1641340800000|2022-01-05 00:00:00|294.23|291.43|294.17|291.37|294.29|291.49|294.17|291.37|0
1641340810000|2022-01-05 00:00:10|294.46|291.66|294.63|291.83|294.75|291.95|294.46|291.66|0
1641340820000|2022-01-05 00:00:20|294.69|291.89|294.63|291.83|294.69|291.89|294.63|291.83|0
1641340830000|2022-01-05 00:00:30|294.69|291.89|294.75|291.95|294.75|291.95|294.69|291.89|0
1641340840000|2022-01-05 00:00:40|294.63|291.83|294.63|291.83|294.63|291.83|294.63|291.83|0
1641340850000|2022-01-05 00:00:50|294.52|291.72|294.52|291.72|294.52|291.72|294.52|291.72|0
1641340870000|2022-01-05 00:01:10|294.58|291.78|294.4|291.6|294.58|291.78|294.4|291.6|0
1641340880000|2022-01-05 00:01:20|294.29|291.49|294.06|291.26|294.29|291.49|294.06|291.26|0
1641340890000|2022-01-05 00:01:30|293.94|291.14|293.83|291.03|293.94|291.14|293.83|291.03|0
1641340900000|2022-01-05 00:01:40|293.94|291.14|294.17|291.37|294.17|291.37|293.94|291.14|0
1641340910000|2022-01-05 00:01:50|294.29|291.49|294.17|291.37|294.29|291.49|294.17|291.37|0
1641340920000|2022-01-05 00:02:00|294.06|291.26|294.29|291.49|294.29|291.49|294.06|291.26|0
1641340930000|2022-01-05 00:02:10|294.35|291.55|294.4|291.6|294.4|291.6|294.35|291.55|0
1641340940000|2022-01-05 00:02:20|294.46|291.66|294.75|291.95|294.75|291.95|294.46|291.66|0
1641340950000|2022-01-05 00:02:30|294.81|292.01|295.21|292.41|295.21|292.41|294.81|292.01|0
1641340960000|2022-01-05 00:02:40|295.09|292.29|295.21|292.41|295.21|292.41|295.09|292.29|0
1641340970000|2022-01-05 00:02:50|295.15|292.35|295.09|292.29|295.15|292.35|295.09|292.29|0
1641340980000|2022-01-05 00:03:00|295.21|292.41|295.21|292.41|295.33|292.53|295.21|292.41|0
1641340990000|2022-01-05 00:03:10|295.15|292.35|295.15|292.35|295.21|292.41|295.15|292.35|0
1641341000000|2022-01-05 00:03:20|295.09|292.29|295.15|292.35|295.15|292.35|295.09|292.29|0
1641341010000|2022-01-05 00:03:30|295.09|292.29|294.63|291.83|295.09|292.29|294.63|291.83|0
1641341020000|2022-01-05 00:03:40|294.75|291.95|294.86|292.06|294.86|292.06|294.75|291.95|0
1641341030000|2022-01-05 00:03:50|294.81|292.01|294.81|292.01|294.81|292.01|294.81|292.01|0
1641341040000|2022-01-05 00:04:00|294.86|292.06|294.98|292.18|294.98|292.18|294.86|292.06|0
1641341060000|2022-01-05 00:04:20|295.09|292.29|295.09|292.29|295.09|292.29|295.09|292.29|0
1641341070000|2022-01-05 00:04:30|295.04|292.24|295.04|292.24|295.09|292.29|295.04|292.24|0
1641341080000|2022-01-05 00:04:40|295.09|292.29|295.09|292.29|295.09|292.29|295.09|292.29|0
1641341090000|2022-01-05 00:04:50|294.98|292.18|294.86|292.06|294.98|292.18|294.86|292.06|0
1641341100000|2022-01-05 00:05:00|294.75|291.95|294.86|292.06|294.98|292.18|294.75|291.95|0
1641341110000|2022-01-05 00:05:10|294.75|291.95|294.75|291.95|294.75|291.95|294.75|291.95|0
1641341120000|2022-01-05 00:05:20|294.81|292.01|294.86|292.06|294.86|292.06|294.81|292.01|0
1641341130000|2022-01-05 00:05:30|294.63|291.83|294.63|291.83|294.63|291.83|294.63|291.83|0
1641341140000|2022-01-05 00:05:40|294.75|291.95|294.75|291.95|294.75|291.95|294.63|291.83|0
1641341160000|2022-01-05 00:06:00|294.86|292.06|294.98|292.18|294.98|292.18|294.86|292.06|0
1641341170000|2022-01-05 00:06:10|295.09|292.29|295.09|292.29|295.21|292.41|295.09|292.29|0
1641341180000|2022-01-05 00:06:20|295.04|292.24|295.09|292.29|295.09|292.29|295.04|292.24|0
1641341190000|2022-01-05 00:06:30|294.98|292.18|295.15|292.35|295.15|292.35|294.98|292.18|0
1641341200000|2022-01-05 00:06:40|295.21|292.41|295.21|292.41|295.27|292.47|295.21|292.41|0
1641341220000|2022-01-05 00:07:00|295.27|292.47|295.44|292.64|295.44|292.64|295.27|292.47|0
1641341230000|2022-01-05 00:07:10|295.5|292.7|295.55|292.75|295.55|292.75|295.44|292.64|0
1641341240000|2022-01-05 00:07:20|295.44|292.64|295.44|292.64|295.44|292.64|295.44|292.64|0
1641341250000|2022-01-05 00:07:30|295.32|292.52|295.5|292.7|295.5|292.7|295.32|292.52|0
1641341260000|2022-01-05 00:07:40|295.44|292.64|295.44|292.64|295.55|292.75|295.44|292.64|0
1641341270000|2022-01-05 00:07:50|295.55|292.75|295.44|292.64|295.55|292.75|295.44|292.64|0
1641341280000|2022-01-05 00:08:00|295.55|292.75|295.55|292.75|295.55|292.75|295.55|292.75|0
1641341290000|2022-01-05 00:08:10|295.61|292.81|295.61|292.81|295.61|292.81|295.61|292.81|0
1641341300000|2022-01-05 00:08:20|295.55|292.75|295.44|292.64|295.55|292.75|295.44|292.64|0
1641341320000|2022-01-05 00:08:40|295.5|292.7|295.44|292.64|295.55|292.75|295.44|292.64|0
1641341330000|2022-01-05 00:08:50|295.32|292.52|295.21|292.41|295.32|292.52|295.21|292.41|0
1641341340000|2022-01-05 00:09:00|295.32|292.52|295.32|292.52|295.32|292.52|295.32|292.52|0
1641341350000|2022-01-05 00:09:10|295.21|292.41|295.21|292.41|295.21|292.41|295.21|292.41|0
1641341360000|2022-01-05 00:09:20|295.09|292.29|295.21|292.41|295.21|292.41|295.09|292.29|0
1641341390000|2022-01-05 00:09:50|295.09|292.29|295.09|292.29|295.09|292.29|294.98|292.18|0
1641341400000|2022-01-05 00:10:00|294.98|292.18|295.09|292.29|295.21|292.41|294.98|292.18|0
1641341420000|2022-01-05 00:10:20|295.21|292.41|295.21|292.41|295.21|292.41|295.21|292.41|0
1641341430000|2022-01-05 00:10:30|295.32|292.52|295.44|292.64|295.44|292.64|295.32|292.52|0
1641341440000|2022-01-05 00:10:40|295.32|292.52|295.21|292.41|295.32|292.52|295.21|292.41|0
1641341450000|2022-01-05 00:10:50|295.27|292.47|295.21|292.41|295.27|292.47|295.21|292.41|0
1641341460000|2022-01-05 00:11:00|295.27|292.47|295.21|292.41|295.27|292.47|295.21|292.41|0
1641341470000|2022-01-05 00:11:10|295.09|292.29|295.09|292.29|295.09|292.29|295.09|292.29|0
1641341480000|2022-01-05 00:11:20|294.98|292.18|295.09|292.29|295.09|292.29|294.98|292.18|0
1641341500000|2022-01-05 00:11:40|295.21|292.41|295.21|292.41|295.21|292.41|295.21|292.41|0
1641341510000|2022-01-05 00:11:50|295.09|292.29|295.09|292.29|295.21|292.41|295.09|292.29|0
1641341520000|2022-01-05 00:12:00|294.98|292.18|295.09|292.29|295.09|292.29|294.98|292.18|0
1641341530000|2022-01-05 00:12:10|294.98|292.18|294.98|292.18|294.98|292.18|294.98|292.18|0
1641341540000|2022-01-05 00:12:20|294.86|292.06|294.86|292.06|294.92|292.12|294.86|292.06|0
1641341550000|2022-01-05 00:12:30|294.92|292.12|294.98|292.18|294.98|292.18|294.92|292.12|0
1641341560000|2022-01-05 00:12:40|294.86|292.06|294.86|292.06|294.86|292.06|294.86|292.06|0
1641341570000|2022-01-05 00:12:50|294.98|292.18|294.98|292.18|294.98|292.18|294.98|292.18|0
1641341580000|2022-01-05 00:13:00|294.86|292.06|294.98|292.18|294.98|292.18|294.86|292.06|0
1641341590000|2022-01-05 00:13:10|294.92|292.12|294.86|292.06|294.92|292.12|294.86|292.06|0
1641341600000|2022-01-05 00:13:20|294.74|291.94|294.74|291.94|294.74|291.94|294.74|291.94|0
1641341610000|2022-01-05 00:13:30|294.86|292.06|294.86|292.06|294.86|292.06|294.86|292.06|0
1641341630000|2022-01-05 00:13:50|294.97|292.17|294.97|292.17|294.97|292.17|294.97|292.17|0
1641341640000|2022-01-05 00:14:00|294.92|292.12|294.86|292.06|294.92|292.12|294.86|292.06|0
1641341650000|2022-01-05 00:14:10|294.8|292|294.74|291.94|294.8|292|294.74|291.94|0
1641341660000|2022-01-05 00:14:20|294.8|292|294.74|291.94|294.8|292|294.74|291.94|0
1641341670000|2022-01-05 00:14:30|294.63|291.83|294.63|291.83|294.63|291.83|294.63|291.83|0
1641341680000|2022-01-05 00:14:40|294.69|291.89|294.74|291.94|294.74|291.94|294.63|291.83|0
1641341690000|2022-01-05 00:14:50|294.8|292|294.8|292|294.8|292|294.8|292|0
1641341700000|2022-01-05 00:15:00|294.86|292.06|294.74|291.94|294.86|292.06|294.74|291.94|0
1641341710000|2022-01-05 00:15:10|294.86|292.06|294.97|292.17|294.97|292.17|294.86|292.06|0
1641341720000|2022-01-05 00:15:20|295.03|292.23|295.09|292.29|295.09|292.29|295.03|292.23|0
1641341730000|2022-01-05 00:15:30|294.97|292.17|294.97|292.17|294.97|292.17|294.97|292.17|0
1641341740000|2022-01-05 00:15:40|294.92|292.12|294.74|291.94|294.92|292.12|294.74|291.94|0
1641341750000|2022-01-05 00:15:50|294.69|291.89|294.69|291.89|294.69|291.89|294.69|291.89|0
1641341760000|2022-01-05 00:16:00|294.74|291.94|294.74|291.94|294.8|292|294.74|291.94|0
1641341770000|2022-01-05 00:16:10|294.8|292|294.8|292|294.8|292|294.8|292|0
1641341780000|2022-01-05 00:16:20|294.86|292.06|294.86|292.06|294.86|292.06|294.86|292.06|0
1641341790000|2022-01-05 00:16:30|294.74|291.94|294.86|292.06|294.86|292.06|294.74|291.94|0
1641341810000|2022-01-05 00:16:50|294.97|292.17|294.92|292.12|294.97|292.17|294.86|292.06|0
1641341820000|2022-01-05 00:17:00|294.86|292.06|294.97|292.17|294.97|292.17|294.86|292.06|0
1641341830000|2022-01-05 00:17:10|294.92|292.12|294.92|292.12|294.92|292.12|294.92|292.12|0
1641341840000|2022-01-05 00:17:20|294.97|292.17|294.74|291.94|294.97|292.17|294.74|291.94|0
1641341850000|2022-01-05 00:17:30|294.86|292.06|294.86|292.06|294.86|292.06|294.86|292.06|0
1641341860000|2022-01-05 00:17:40|294.74|291.94|294.8|292|294.86|292.06|294.74|291.94|0
1641341870000|2022-01-05 00:17:50|294.74|291.94|294.74|291.94|294.74|291.94|294.74|291.94|0
1641341880000|2022-01-05 00:18:00|294.97|292.17|295.09|292.29|295.2|292.4|294.97|292.17|0
1641341890000|2022-01-05 00:18:10|295.2|292.4|295.2|292.4|295.2|292.4|295.2|292.4|0
1641341900000|2022-01-05 00:18:20|295.43|292.63|295.32|292.52|295.43|292.63|295.32|292.52|0
1641341910000|2022-01-05 00:18:30|295.43|292.63|295.43|292.63|295.43|292.63|295.43|292.63|0
1641341920000|2022-01-05 00:18:40|295.32|292.52|295.32|292.52|295.38|292.58|295.32|292.52|0
1641341930000|2022-01-05 00:18:50|295.2|292.4|295.2|292.4|295.2|292.4|295.2|292.4|0
1641341940000|2022-01-05 00:19:00|295.32|292.52|295.43|292.63|295.43|292.63|295.32|292.52|0
1641341950000|2022-01-05 00:19:10|295.55|292.75|295.55|292.75|295.55|292.75|295.49|292.69|0
1641341960000|2022-01-05 00:19:20|295.43|292.63|295.43|292.63|295.43|292.63|295.43|292.63|0
1641341980000|2022-01-05 00:19:40|295.55|292.75|295.55|292.75|295.55|292.75|295.55|292.75|0
1641341990000|2022-01-05 00:19:50|295.66|292.86|295.66|292.86|295.66|292.86|295.66|292.86|0
1641342000000|2022-01-05 00:20:00|295.55|292.75|295.66|292.86|295.78|292.98|295.55|292.75|0
1641342010000|2022-01-05 00:20:10|295.72|292.92|295.78|292.98|295.78|292.98|295.72|292.92|0
1641342020000|2022-01-05 00:20:20|295.66|292.86|295.55|292.75|295.66|292.86|295.55|292.75|0
1641342030000|2022-01-05 00:20:30|295.43|292.63|295.43|292.63|295.43|292.63|295.43|292.63|0
1641342050000|2022-01-05 00:20:50|295.32|292.52|295.32|292.52|295.32|292.52|295.32|292.52|0
1641342070000|2022-01-05 00:21:10|295.2|292.4|295.2|292.4|295.2|292.4|295.2|292.4|0
1641342090000|2022-01-05 00:21:30|295.09|292.29|295.15|292.35|295.2|292.4|295.09|292.29|0
1641342100000|2022-01-05 00:21:40|295.2|292.4|295.2|292.4|295.2|292.4|295.2|292.4|0
1641342110000|2022-01-05 00:21:50|295.15|292.35|295.15|292.35|295.2|292.4|295.09|292.29|0
1641342120000|2022-01-05 00:22:00|295.2|292.4|295.09|292.29|295.2|292.4|295.09|292.29|0
1641342130000|2022-01-05 00:22:10|294.97|292.17|294.97|292.17|294.97|292.17|294.97|292.17|0
1641342140000|2022-01-05 00:22:20|294.92|292.12|294.92|292.12|294.92|292.12|294.92|292.12|0
1641342150000|2022-01-05 00:22:30|294.97|292.17|294.86|292.06|294.97|292.17|294.86|292.06|0
1641342170000|2022-01-05 00:22:50|294.74|291.94|294.74|291.94|294.74|291.94|294.74|291.94|0
1641342180000|2022-01-05 00:23:00|294.97|292.17|294.97|292.17|294.97|292.17|294.97|292.17|0
1641342200000|2022-01-05 00:23:20|294.86|292.06|294.86|292.06|294.86|292.06|294.86|292.06|0
1641342210000|2022-01-05 00:23:30|294.92|292.12|294.92|292.12|294.92|292.12|294.92|292.12|0
1641342220000|2022-01-05 00:23:40|294.97|292.17|294.86|292.06|294.97|292.17|294.86|292.06|0
1641342230000|2022-01-05 00:23:50|294.92|292.12|294.86|292.06|294.92|292.12|294.86|292.06|0
1641342260000|2022-01-05 00:24:20|294.97|292.17|294.97|292.17|295.09|292.29|294.97|292.17|0
1641342270000|2022-01-05 00:24:30|294.92|292.12|294.86|292.06|294.97|292.17|294.86|292.06|0
1641342280000|2022-01-05 00:24:40|294.74|291.94|294.74|291.94|294.74|291.94|294.74|291.94|0
1641342290000|2022-01-05 00:24:50|294.86|292.06|294.86|292.06|294.86|292.06|294.86|292.06|0
1641342300000|2022-01-05 00:25:00|294.85|292.05|294.85|292.05|294.85|292.05|294.85|292.05|0
1641342310000|2022-01-05 00:25:10|294.91|292.11|294.85|292.05|294.91|292.11|294.85|292.05|0
1641342320000|2022-01-05 00:25:20|294.91|292.11|294.97|292.17|294.97|292.17|294.91|292.11|0
1641342340000|2022-01-05 00:25:40|295.03|292.23|294.97|292.17|295.09|292.29|294.97|292.17|0
1641342350000|2022-01-05 00:25:50|295.03|292.23|295.09|292.29|295.09|292.29|295.03|292.23|0
1641342360000|2022-01-05 00:26:00|295.03|292.23|295.09|292.29|295.09|292.29|294.97|292.17|0
1641342370000|2022-01-05 00:26:10|295.03|292.23|295.09|292.29|295.09|292.29|295.03|292.23|0
1641342380000|2022-01-05 00:26:20|295.08|292.28|294.97|292.17|295.08|292.28|294.97|292.17|0
1641342390000|2022-01-05 00:26:30|295.08|292.28|295.08|292.28|295.08|292.28|295.08|292.28|0
1641342400000|2022-01-05 00:26:40|294.97|292.17|295.08|292.28|295.08|292.28|294.97|292.17|0
1641342430000|2022-01-05 00:27:10|294.97|292.17|294.97|292.17|294.97|292.17|294.97|292.17|0
1641342450000|2022-01-05 00:27:30|295.03|292.23|295.08|292.28|295.08|292.28|294.97|292.17|0
1641342460000|2022-01-05 00:27:40|294.97|292.17|295.08|292.28|295.08|292.28|294.97|292.17|0
1641342470000|2022-01-05 00:27:50|295.14|292.34|295.08|292.28|295.14|292.34|295.08|292.28|0
1641342500000|2022-01-05 00:28:20|295.03|292.23|295.08|292.28|295.08|292.28|295.03|292.23|0
1641342530000|2022-01-05 00:28:50|295.2|292.4|295.2|292.4|295.2|292.4|295.2|292.4|0
1641342540000|2022-01-05 00:29:00|295.26|292.46|295.2|292.4|295.26|292.46|295.2|292.4|0
1641342570000|2022-01-05 00:29:30|295.08|292.28|295.2|292.4|295.2|292.4|295.08|292.28|0
1641342580000|2022-01-05 00:29:40|295.14|292.34|295.2|292.4|295.2|292.4|295.08|292.28|0
1641342590000|2022-01-05 00:29:50|295.14|292.34|295.14|292.34|295.14|292.34|295.08|292.28|0
1641342600000|2022-01-05 00:30:00|295.08|292.28|295.31|292.51|295.31|292.51|295.08|292.28|0
1641342610000|2022-01-05 00:30:10|295.2|292.4|295.26|292.46|295.31|292.51|295.2|292.4|0
1641342620000|2022-01-05 00:30:20|295.31|292.51|295.31|292.51|295.31|292.51|295.31|292.51|0
1641342630000|2022-01-05 00:30:30|295.43|292.63|295.43|292.63|295.43|292.63|295.43|292.63|0
1641342640000|2022-01-05 00:30:40|295.54|292.74|295.54|292.74|295.54|292.74|295.54|292.74|0
1641342680000|2022-01-05 00:31:20|295.66|292.86|295.78|292.98|295.84|293.04|295.66|292.86|0
1641342690000|2022-01-05 00:31:30|295.66|292.86|295.66|292.86|295.66|292.86|295.66|292.86|0
1641342700000|2022-01-05 00:31:40|295.72|292.92|295.77|292.97|295.78|292.98|295.72|292.92|0
1641342730000|2022-01-05 00:32:10|295.66|292.86|295.66|292.86|295.66|292.86|295.66|292.86|0
1641342740000|2022-01-05 00:32:20|295.77|292.97|295.77|292.97|295.77|292.97|295.77|292.97|0
1641342750000|2022-01-05 00:32:30|295.66|292.86|295.66|292.86|295.66|292.86|295.66|292.86|0
1641342760000|2022-01-05 00:32:40|295.77|292.97|295.66|292.86|295.77|292.97|295.66|292.86|0
1641342770000|2022-01-05 00:32:50|295.54|292.74|295.43|292.63|295.54|292.74|295.43|292.63|0
1641342780000|2022-01-05 00:33:00|295.54|292.74|295.54|292.74|295.54|292.74|295.54|292.74|0
1641342790000|2022-01-05 00:33:10|295.6|292.8|295.6|292.8|295.66|292.86|295.54|292.74|0
1641342800000|2022-01-05 00:33:20|295.54|292.74|295.54|292.74|295.54|292.74|295.54|292.74|0
1641342820000|2022-01-05 00:33:40|295.43|292.63|295.43|292.63|295.43|292.63|295.43|292.63|0
1641342840000|2022-01-05 00:34:00|295.49|292.69|295.37|292.57|295.49|292.69|295.37|292.57|0
1641342850000|2022-01-05 00:34:10|295.43|292.63|295.31|292.51|295.43|292.63|295.31|292.51|0
1641342860000|2022-01-05 00:34:20|295.37|292.57|295.31|292.51|295.37|292.57|295.31|292.51|0
1641342890000|2022-01-05 00:34:50|295.43|292.63|295.43|292.63|295.43|292.63|295.43|292.63|0
1641342900000|2022-01-05 00:35:00|295.2|292.4|295.2|292.4|295.2|292.4|295.2|292.4|0
1641342910000|2022-01-05 00:35:10|295.08|292.28|294.97|292.17|295.08|292.28|294.97|292.17|0
1641342930000|2022-01-05 00:35:30|295.08|292.28|295.08|292.28|295.08|292.28|295.03|292.23|0
1641342940000|2022-01-05 00:35:40|295.2|292.4|295.14|292.34|295.2|292.4|295.08|292.28|0
1641342950000|2022-01-05 00:35:50|295.08|292.28|295.08|292.28|295.2|292.4|295.08|292.28|0
1641342960000|2022-01-05 00:36:00|295.2|292.4|295.2|292.4|295.2|292.4|295.2|292.4|0
1641342980000|2022-01-05 00:36:20|295.31|292.51|295.66|292.86|295.66|292.86|295.31|292.51|0
1641342990000|2022-01-05 00:36:30|295.72|292.92|295.77|292.97|295.77|292.97|295.72|292.92|0
1641343000000|2022-01-05 00:36:40|295.72|292.92|295.77|292.97|295.77|292.97|295.72|292.92|0
1641343010000|2022-01-05 00:36:50|295.89|293.09|295.89|293.09|295.89|293.09|295.89|293.09|0
1641343020000|2022-01-05 00:37:00|296|293.2|295.89|293.09|296|293.2|295.89|293.09|0
1641343030000|2022-01-05 00:37:10|296|293.2|295.89|293.09|296|293.2|295.89|293.09|0
1641343040000|2022-01-05 00:37:20|295.77|292.97|295.77|292.97|295.77|292.97|295.77|292.97|0
1641343050000|2022-01-05 00:37:30|295.83|293.03|295.89|293.09|295.89|293.09|295.77|292.97|0
1641343060000|2022-01-05 00:37:40|296|293.2|296|293.2|296|293.2|296|293.2|0
1641343070000|2022-01-05 00:37:50|295.89|293.09|295.89|293.09|295.89|293.09|295.89|293.09|0
1641343080000|2022-01-05 00:38:00|296|293.2|295.89|293.09|296|293.2|295.89|293.09|0
1641343090000|2022-01-05 00:38:10|296|293.2|296|293.2|296|293.2|296|293.2|0
1641343100000|2022-01-05 00:38:20|295.89|293.09|295.89|293.09|295.89|293.09|295.89|293.09|0
1641343110000|2022-01-05 00:38:30|295.77|292.97|295.77|292.97|295.77|292.97|295.77|292.97|0
1641343130000|2022-01-05 00:38:50|295.54|292.74|295.66|292.86|295.66|292.86|295.54|292.74|0
1641343150000|2022-01-05 00:39:10|295.6|292.8|295.54|292.74|295.6|292.8|295.54|292.74|0
1641343180000|2022-01-05 00:39:40|295.66|292.86|295.66|292.86|295.66|292.86|295.66|292.86|0
1641343200000|2022-01-05 00:40:00|295.6|292.8|295.6|292.8|295.6|292.8|295.6|292.8|0
1641343210000|2022-01-05 00:40:10|295.66|292.86|295.66|292.86|295.66|292.86|295.66|292.86|0
1641343220000|2022-01-05 00:40:20|295.6|292.8|295.54|292.74|295.6|292.8|295.54|292.74|0
1641343250000|2022-01-05 00:40:50|295.49|292.69|295.42|292.62|295.49|292.69|295.42|292.62|0
1641343270000|2022-01-05 00:41:10|295.31|292.51|295.31|292.51|295.31|292.51|295.31|292.51|0
1641343280000|2022-01-05 00:41:20|295.42|292.62|295.42|292.62|295.42|292.62|295.42|292.62|0
1641343290000|2022-01-05 00:41:30|295.31|292.51|295.31|292.51|295.31|292.51|295.31|292.51|0
1641343320000|2022-01-05 00:42:00|295.42|292.62|295.54|292.74|295.54|292.74|295.42|292.62|0
1641343330000|2022-01-05 00:42:10|295.42|292.62|295.42|292.62|295.42|292.62|295.42|292.62|0
1641343340000|2022-01-05 00:42:20|295.48|292.68|295.48|292.68|295.48|292.68|295.48|292.68|0
1641343350000|2022-01-05 00:42:30|295.54|292.74|295.54|292.74|295.54|292.74|295.54|292.74|0
1641343360000|2022-01-05 00:42:40|295.66|292.86|295.66|292.86|295.66|292.86|295.66|292.86|0
1641343370000|2022-01-05 00:42:50|295.6|292.8|295.54|292.74|295.6|292.8|295.54|292.74|0
1641343380000|2022-01-05 00:43:00|295.65|292.85|295.77|292.97|295.77|292.97|295.6|292.8|0
1641343390000|2022-01-05 00:43:10|295.65|292.85|295.65|292.85|295.65|292.85|295.65|292.85|0
1641343400000|2022-01-05 00:43:20|295.77|292.97|295.65|292.85|295.77|292.97|295.65|292.85|0
1641343410000|2022-01-05 00:43:30|295.6|292.8|295.65|292.85|295.65|292.85|295.6|292.8|0
1641343420000|2022-01-05 00:43:40|295.54|292.74|295.42|292.62|295.54|292.74|295.42|292.62|0
1641343430000|2022-01-05 00:43:50|295.48|292.68|295.54|292.74|295.54|292.74|295.48|292.68|0
1641343440000|2022-01-05 00:44:00|295.48|292.68|295.54|292.74|295.54|292.74|295.48|292.68|0
1641343460000|2022-01-05 00:44:20|295.65|292.85|295.54|292.74|295.65|292.85|295.54|292.74|0
1641343470000|2022-01-05 00:44:30|295.42|292.62|295.42|292.62|295.42|292.62|295.42|292.62|0
1641343500000|2022-01-05 00:45:00|295.48|292.68|295.42|292.62|295.54|292.74|295.42|292.62|0
1641343510000|2022-01-05 00:45:10|295.54|292.74|295.54|292.74|295.54|292.74|295.54|292.74|0
1641343520000|2022-01-05 00:45:20|295.42|292.62|295.54|292.74|295.54|292.74|295.42|292.62|0
1641343540000|2022-01-05 00:45:40|295.65|292.85|295.65|292.85|295.65|292.85|295.65|292.85|0
1641343550000|2022-01-05 00:45:50|295.54|292.74|295.54|292.74|295.54|292.74|295.54|292.74|0
1641343560000|2022-01-05 00:46:00|295.42|292.62|295.31|292.51|295.42|292.62|295.31|292.51|0
1641343570000|2022-01-05 00:46:10|295.25|292.45|295.25|292.45|295.25|292.45|295.25|292.45|0
1641343580000|2022-01-05 00:46:20|295.19|292.39|295.19|292.39|295.25|292.45|295.19|292.39|0
1641343590000|2022-01-05 00:46:30|295.25|292.45|295.42|292.62|295.42|292.62|295.25|292.45|0
1641343600000|2022-01-05 00:46:40|295.54|292.74|295.54|292.74|295.54|292.74|295.54|292.74|0
1641343610000|2022-01-05 00:46:50|295.48|292.68|295.42|292.62|295.48|292.68|295.42|292.62|0
1641343620000|2022-01-05 00:47:00|295.6|292.8|295.65|292.85|295.65|292.85|295.6|292.8|0
1641343630000|2022-01-05 00:47:10|295.54|292.74|295.65|292.85|295.65|292.85|295.54|292.74|0
1641343640000|2022-01-05 00:47:20|295.6|292.8|295.54|292.74|295.6|292.8|295.54|292.74|0
1641343650000|2022-01-05 00:47:30|295.6|292.8|295.54|292.74|295.6|292.8|295.54|292.74|0
1641343660000|2022-01-05 00:47:40|295.6|292.8|295.54|292.74|295.6|292.8|295.54|292.74|0
1641343670000|2022-01-05 00:47:50|295.65|292.85|295.65|292.85|295.65|292.85|295.65|292.85|0
1641343680000|2022-01-05 00:48:00|295.6|292.8|295.65|292.85|295.65|292.85|295.6|292.8|0
1641343690000|2022-01-05 00:48:10|295.54|292.74|295.54|292.74|295.54|292.74|295.42|292.62|0
1641343710000|2022-01-05 00:48:30|295.48|292.68|295.48|292.68|295.48|292.68|295.48|292.68|0
1641343720000|2022-01-05 00:48:40|295.54|292.74|295.54|292.74|295.54|292.74|295.54|292.74|0
1641343760000|2022-01-05 00:49:20|295.48|292.68|295.48|292.68|295.48|292.68|295.48|292.68|0
1641343770000|2022-01-05 00:49:30|295.54|292.74|295.42|292.62|295.54|292.74|295.42|292.62|0
1641343780000|2022-01-05 00:49:40|295.31|292.51|295.31|292.51|295.31|292.51|295.31|292.51|0
1641343800000|2022-01-05 00:50:00|295.42|292.62|295.42|292.62|295.42|292.62|295.31|292.51|0
1641343810000|2022-01-05 00:50:10|295.37|292.57|295.37|292.57|295.37|292.57|295.37|292.57|0
1641343820000|2022-01-05 00:50:20|295.31|292.51|295.31|292.51|295.31|292.51|295.31|292.51|0
1641343830000|2022-01-05 00:50:30|295.25|292.45|295.25|292.45|295.25|292.45|295.19|292.39|0
1641343840000|2022-01-05 00:50:40|295.19|292.39|295.19|292.39|295.19|292.39|295.19|292.39|0
1641343860000|2022-01-05 00:51:00|295.13|292.33|295.02|292.22|295.13|292.33|295.02|292.22|0
1641343870000|2022-01-05 00:51:10|294.96|292.16|294.96|292.16|294.96|292.16|294.96|292.16|0
1641343880000|2022-01-05 00:51:20|294.84|292.04|294.84|292.04|294.84|292.04|294.84|292.04|0
1641343890000|2022-01-05 00:51:30|295.02|292.22|294.96|292.16|295.02|292.22|294.96|292.16|0
1641343900000|2022-01-05 00:51:40|294.9|292.1|294.96|292.16|294.96|292.16|294.9|292.1|0
1641343910000|2022-01-05 00:51:50|295.07|292.27|295.19|292.39|295.19|292.39|295.07|292.27|0
1641343930000|2022-01-05 00:52:10|295.31|292.51|295.3|292.5|295.31|292.51|295.3|292.5|0
1641343950000|2022-01-05 00:52:30|295.42|292.62|295.36|292.56|295.42|292.62|295.36|292.56|0
1641343960000|2022-01-05 00:52:40|295.42|292.62|295.3|292.5|295.42|292.62|295.3|292.5|0
1641343970000|2022-01-05 00:52:50|295.36|292.56|295.42|292.62|295.42|292.62|295.36|292.56|0
1641343990000|2022-01-05 00:53:10|295.3|292.5|295.36|292.56|295.36|292.56|295.3|292.5|0
1641344000000|2022-01-05 00:53:20|295.3|292.5|295.3|292.5|295.3|292.5|295.3|292.5|0
1641344020000|2022-01-05 00:53:40|295.19|292.39|295.07|292.27|295.19|292.39|295.07|292.27|0
1641344030000|2022-01-05 00:53:50|295.19|292.39|295.07|292.27|295.19|292.39|295.07|292.27|0
1641344040000|2022-01-05 00:54:00|294.96|292.16|294.96|292.16|294.96|292.16|294.96|292.16|0
1641344060000|2022-01-05 00:54:20|294.84|292.04|294.84|292.04|294.84|292.04|294.84|292.04|0
1641344070000|2022-01-05 00:54:30|294.96|292.16|294.84|292.04|294.96|292.16|294.84|292.04|0
1641344080000|2022-01-05 00:54:40|294.9|292.1|294.96|292.16|294.96|292.16|294.84|292.04|0
1641344090000|2022-01-05 00:54:50|295.07|292.27|294.96|292.16|295.07|292.27|294.96|292.16|0
1641344120000|2022-01-05 00:55:20|294.9|292.1|294.9|292.1|294.9|292.1|294.9|292.1|0
1641344130000|2022-01-05 00:55:30|294.96|292.16|294.96|292.16|294.96|292.16|294.96|292.16|0
1641344140000|2022-01-05 00:55:40|294.84|292.04|294.84|292.04|294.84|292.04|294.84|292.04|0
1641344150000|2022-01-05 00:55:50|294.9|292.1|294.9|292.1|294.96|292.16|294.9|292.1|0
1641344160000|2022-01-05 00:56:00|294.96|292.16|294.96|292.16|294.96|292.16|294.96|292.16|0
1641344170000|2022-01-05 00:56:10|294.84|292.04|294.96|292.16|294.96|292.16|294.84|292.04|0
1641344180000|2022-01-05 00:56:20|295.02|292.22|295.07|292.27|295.07|292.27|295.02|292.22|0
1641344190000|2022-01-05 00:56:30|294.96|292.16|294.96|292.16|294.96|292.16|294.96|292.16|0
1641344200000|2022-01-05 00:56:40|294.84|292.04|294.96|292.16|294.96|292.16|294.84|292.04|0
1641344210000|2022-01-05 00:56:50|294.9|292.1|294.9|292.1|294.9|292.1|294.84|292.04|0
1641344220000|2022-01-05 00:57:00|294.84|292.04|294.84|292.04|294.84|292.04|294.84|292.04|0
1641344230000|2022-01-05 00:57:10|294.9|292.1|294.84|292.04|294.9|292.1|294.84|292.04|0
1641344240000|2022-01-05 00:57:20|294.9|292.1|294.9|292.1|294.9|292.1|294.84|292.04|0
1641344250000|2022-01-05 00:57:30|294.84|292.04|294.9|292.1|294.96|292.16|294.84|292.04|0
1641344260000|2022-01-05 00:57:40|294.96|292.16|294.96|292.16|294.96|292.16|294.96|292.16|0
1641344270000|2022-01-05 00:57:50|295.02|292.22|294.96|292.16|295.02|292.22|294.96|292.16|0
1641344310000|2022-01-05 00:58:30|294.84|292.04|294.84|292.04|294.84|292.04|294.84|292.04|0
1641344330000|2022-01-05 00:58:50|294.9|292.1|294.9|292.1|294.9|292.1|294.9|292.1|0
1641344340000|2022-01-05 00:59:00|294.84|292.04|294.84|292.04|294.84|292.04|294.84|292.04|0
1641344360000|2022-01-05 00:59:20|294.73|291.93|294.73|291.93|294.73|291.93|294.73|291.93|0
1641344370000|2022-01-05 00:59:30|294.84|292.04|294.84|292.04|294.84|292.04|294.84|292.04|0
1641344380000|2022-01-05 00:59:40|294.73|291.93|294.79|291.99|294.79|291.99|294.73|291.93|0
1641344390000|2022-01-05 00:59:50|294.73|291.93|294.84|292.04|294.84|292.04|294.73|291.93|0
1641344400000|2022-01-05 01:00:00|294.73|291.93|294.5|291.7|294.73|291.93|294.5|291.7|0
1641344420000|2022-01-05 01:00:20|294.61|291.81|294.61|291.81|294.61|291.81|294.61|291.81|0
1641344430000|2022-01-05 01:00:30|294.5|291.7|294.61|291.81|294.61|291.81|294.5|291.7|0
1641344460000|2022-01-05 01:01:00|294.73|291.93|294.73|291.93|294.84|292.04|294.73|291.93|0
1641344470000|2022-01-05 01:01:10|294.84|292.04|294.84|292.04|294.84|292.04|294.73|291.93|0
1641344480000|2022-01-05 01:01:20|294.96|292.16|294.96|292.16|294.96|292.16|294.96|292.16|0
1641344520000|2022-01-05 01:02:00|294.84|292.04|294.84|292.04|294.84|292.04|294.84|292.04|0
1641344530000|2022-01-05 01:02:10|294.96|292.16|294.84|292.04|294.96|292.16|294.84|292.04|0
1641344580000|2022-01-05 01:03:00|294.95|292.15|294.9|292.1|294.95|292.15|294.9|292.1|0
1641344590000|2022-01-05 01:03:10|294.84|292.04|294.84|292.04|294.84|292.04|294.84|292.04|0
1641344630000|2022-01-05 01:03:50|294.95|292.15|294.95|292.15|294.95|292.15|294.95|292.15|0
1641344640000|2022-01-05 01:04:00|294.84|292.04|294.84|292.04|294.84|292.04|294.84|292.04|0
1641344660000|2022-01-05 01:04:20|294.72|291.92|294.72|291.92|294.72|291.92|294.72|291.92|0
1641344670000|2022-01-05 01:04:30|294.84|292.04|294.72|291.92|294.84|292.04|294.72|291.92|0
1641344680000|2022-01-05 01:04:40|294.78|291.98|294.72|291.92|294.78|291.98|294.72|291.92|0
1641344700000|2022-01-05 01:05:00|294.84|292.04|294.84|292.04|294.84|292.04|294.84|292.04|0
1641344720000|2022-01-05 01:05:20|294.72|291.92|294.72|291.92|294.78|291.98|294.72|291.92|0
1641344730000|2022-01-05 01:05:30|294.61|291.81|294.61|291.81|294.61|291.81|294.61|291.81|0
1641344740000|2022-01-05 01:05:40|294.67|291.87|294.72|291.92|294.72|291.92|294.67|291.87|0
1641344750000|2022-01-05 01:05:50|294.61|291.81|294.61|291.81|294.61|291.81|294.61|291.81|0
1641344760000|2022-01-05 01:06:00|294.49|291.69|294.49|291.69|294.49|291.69|294.49|291.69|0
1641344770000|2022-01-05 01:06:10|294.61|291.81|294.61|291.81|294.61|291.81|294.61|291.81|0
1641344780000|2022-01-05 01:06:20|294.72|291.92|294.72|291.92|294.72|291.92|294.72|291.92|0
1641344800000|2022-01-05 01:06:40|294.78|291.98|294.78|291.98|294.78|291.98|294.78|291.98|0
1641344810000|2022-01-05 01:06:50|294.72|291.92|294.72|291.92|294.72|291.92|294.72|291.92|0
1641344820000|2022-01-05 01:07:00|294.84|292.04|294.84|292.04|294.84|292.04|294.84|292.04|0
1641344830000|2022-01-05 01:07:10|294.72|291.92|294.84|292.04|294.84|292.04|294.72|291.92|0
1641344850000|2022-01-05 01:07:30|294.72|291.92|294.84|292.04|294.84|292.04|294.72|291.92|0
1641344880000|2022-01-05 01:08:00|294.95|292.15|295.07|292.27|295.07|292.27|294.95|292.15|0
1641344900000|2022-01-05 01:08:20|294.95|292.15|294.95|292.15|294.95|292.15|294.95|292.15|0
1641344910000|2022-01-05 01:08:30|295.07|292.27|294.95|292.15|295.07|292.27|294.95|292.15|0
1641344920000|2022-01-05 01:08:40|295.07|292.27|295.07|292.27|295.07|292.27|295.07|292.27|0
1641344950000|2022-01-05 01:09:10|294.95|292.15|295.01|292.21|295.01|292.21|294.95|292.15|0
1641344960000|2022-01-05 01:09:20|294.95|292.15|295.01|292.21|295.01|292.21|294.95|292.15|0
1641344970000|2022-01-05 01:09:30|294.95|292.15|294.95|292.15|295.01|292.21|294.95|292.15|0
1641344980000|2022-01-05 01:09:40|295.01|292.21|294.95|292.15|295.01|292.21|294.95|292.15|0
1641344990000|2022-01-05 01:09:50|295.01|292.21|295.07|292.27|295.07|292.27|295.01|292.21|0
1641345000000|2022-01-05 01:10:00|295.18|292.38|295.18|292.38|295.18|292.38|295.18|292.38|0
1641345010000|2022-01-05 01:10:10|295.3|292.5|295.3|292.5|295.3|292.5|295.3|292.5|0
1641345020000|2022-01-05 01:10:20|295.24|292.44|295.24|292.44|295.3|292.5|295.24|292.44|0
1641345030000|2022-01-05 01:10:30|295.3|292.5|295.36|292.56|295.36|292.56|295.3|292.5|0
1641345040000|2022-01-05 01:10:40|295.3|292.5|295.3|292.5|295.41|292.61|295.3|292.5|0
1641345060000|2022-01-05 01:11:00|295.41|292.61|295.41|292.61|295.41|292.61|295.41|292.61|0
1641345070000|2022-01-05 01:11:10|295.3|292.5|295.3|292.5|295.3|292.5|295.3|292.5|0
1641345080000|2022-01-05 01:11:20|295.36|292.56|295.3|292.5|295.36|292.56|295.3|292.5|0
1641345090000|2022-01-05 01:11:30|295.36|292.56|295.3|292.5|295.36|292.56|295.3|292.5|0
1641345110000|2022-01-05 01:11:50|295.18|292.38|295.07|292.27|295.18|292.38|295.07|292.27|0
1641345120000|2022-01-05 01:12:00|294.95|292.15|294.95|292.15|294.95|292.15|294.95|292.15|0
1641345150000|2022-01-05 01:12:30|295.01|292.21|294.95|292.15|295.01|292.21|294.95|292.15|0
1641345160000|2022-01-05 01:12:40|294.84|292.04|294.84|292.04|294.84|292.04|294.84|292.04|0
1641345170000|2022-01-05 01:12:50|294.72|291.92|294.72|291.92|294.72|291.92|294.72|291.92|0
1641345200000|2022-01-05 01:13:20|294.6|291.8|294.26|291.46|294.6|291.8|294.26|291.46|0
1641345210000|2022-01-05 01:13:30|294.14|291.34|294.26|291.46|294.26|291.46|294.14|291.34|0
1641345230000|2022-01-05 01:13:50|294.37|291.57|294.26|291.46|294.37|291.57|294.26|291.46|0
1641345240000|2022-01-05 01:14:00|294.14|291.34|294.14|291.34|294.14|291.34|294.14|291.34|0
1641345250000|2022-01-05 01:14:10|294.26|291.46|294.26|291.46|294.26|291.46|294.14|291.34|0
1641345260000|2022-01-05 01:14:20|294.14|291.34|294.14|291.34|294.14|291.34|294.14|291.34|0
1641345300000|2022-01-05 01:15:00|294.03|291.23|294.03|291.23|294.03|291.23|294.03|291.23|0
1641345310000|2022-01-05 01:15:10|294.14|291.34|294.09|291.29|294.14|291.34|294.09|291.29|0
1641345320000|2022-01-05 01:15:20|294.14|291.34|294.14|291.34|294.14|291.34|294.14|291.34|0
1641345330000|2022-01-05 01:15:30|294.03|291.23|293.91|291.11|294.03|291.23|293.91|291.11|0
1641345340000|2022-01-05 01:15:40|293.8|291|293.45|290.65|293.8|291|293.45|290.65|0
1641345350000|2022-01-05 01:15:50|293.11|290.31|292.88|290.08|293.11|290.31|292.88|290.08|0
1641345360000|2022-01-05 01:16:00|293|290.2|293|290.2|293|290.2|293|290.2|0
1641345370000|2022-01-05 01:16:10|292.99|290.19|293.11|290.31|293.11|290.31|292.99|290.19|0
1641345380000|2022-01-05 01:16:20|293.34|290.54|293.22|290.42|293.57|290.77|293.22|290.42|0
1641345390000|2022-01-05 01:16:30|293.11|290.31|293.22|290.42|293.22|290.42|293.11|290.31|0
1641345400000|2022-01-05 01:16:40|293.11|290.31|293.22|290.42|293.22|290.42|293.11|290.31|0
1641345420000|2022-01-05 01:17:00|293.34|290.54|293.34|290.54|293.34|290.54|293.34|290.54|0
1641345430000|2022-01-05 01:17:10|293.22|290.42|293.22|290.42|293.22|290.42|293.22|290.42|0
1641345450000|2022-01-05 01:17:30|293.34|290.54|293.34|290.54|293.34|290.54|293.34|290.54|0
1641345460000|2022-01-05 01:17:40|293.45|290.65|293.45|290.65|293.45|290.65|293.45|290.65|0
1641345470000|2022-01-05 01:17:50|293.4|290.6|293.22|290.42|293.4|290.6|293.22|290.42|0
1641345480000|2022-01-05 01:18:00|293.28|290.48|293.28|290.48|293.28|290.48|293.28|290.48|0
1641345490000|2022-01-05 01:18:10|293.22|290.42|293.28|290.48|293.28|290.48|293.22|290.42|0
1641345500000|2022-01-05 01:18:20|293.34|290.54|293.4|290.6|293.4|290.6|293.34|290.54|0
1641345510000|2022-01-05 01:18:30|293.34|290.54|293.34|290.54|293.4|290.6|293.34|290.54|0
1641345520000|2022-01-05 01:18:40|293.4|290.6|293.45|290.65|293.45|290.65|293.4|290.6|0
1641345530000|2022-01-05 01:18:50|293.4|290.6|293.4|290.6|293.4|290.6|293.34|290.54|0
1641345540000|2022-01-05 01:19:00|293.34|290.54|293.22|290.42|293.34|290.54|293.22|290.42|0
1641345550000|2022-01-05 01:19:10|293.34|290.54|293.34|290.54|293.34|290.54|293.34|290.54|0
1641345560000|2022-01-05 01:19:20|293.45|290.65|293.4|290.6|293.45|290.65|293.4|290.6|0
1641345570000|2022-01-05 01:19:30|293.45|290.65|293.34|290.54|293.45|290.65|293.34|290.54|0
1641345580000|2022-01-05 01:19:40|293.22|290.42|293.22|290.42|293.22|290.42|293.22|290.42|0
1641345590000|2022-01-05 01:19:50|293.34|290.54|293.34|290.54|293.34|290.54|293.34|290.54|0
1641345600000|2022-01-05 01:20:00|293.22|290.42|293.34|290.54|293.34|290.54|293.22|290.42|0
1641345610000|2022-01-05 01:20:10|293.45|290.65|293.45|290.65|293.45|290.65|293.45|290.65|0
1641345630000|2022-01-05 01:20:30|293.57|290.77|293.57|290.77|293.57|290.77|293.57|290.77|0
1641345640000|2022-01-05 01:20:40|293.63|290.83|293.63|290.83|293.63|290.83|293.63|290.83|0
1641345650000|2022-01-05 01:20:50|293.68|290.88|293.74|290.94|293.8|291|293.68|290.88|0
1641345660000|2022-01-05 01:21:00|293.8|291|293.91|291.11|293.91|291.11|293.8|291|0
1641345670000|2022-01-05 01:21:10|293.86|291.06|293.68|290.88|293.86|291.06|293.68|290.88|0
1641345690000|2022-01-05 01:21:30|293.8|291|293.74|290.94|293.8|291|293.74|290.94|0
1641345700000|2022-01-05 01:21:40|293.68|290.88|293.68|290.88|293.68|290.88|293.68|290.88|0
1641345710000|2022-01-05 01:21:50|293.8|291|293.8|291|293.8|291|293.8|291|0
1641345720000|2022-01-05 01:22:00|293.86|291.06|293.8|291|293.86|291.06|293.8|291|0
1641345730000|2022-01-05 01:22:10|293.74|290.94|293.57|290.77|293.74|290.94|293.57|290.77|0
1641345740000|2022-01-05 01:22:20|293.68|290.88|293.68|290.88|293.68|290.88|293.68|290.88|0
1641345750000|2022-01-05 01:22:30|293.63|290.83|293.57|290.77|293.63|290.83|293.57|290.77|0
1641345760000|2022-01-05 01:22:40|293.63|290.83|293.68|290.88|293.68|290.88|293.57|290.77|0
1641345770000|2022-01-05 01:22:50|293.57|290.77|293.57|290.77|293.57|290.77|293.57|290.77|0
1641345780000|2022-01-05 01:23:00|293.45|290.65|293.45|290.65|293.45|290.65|293.45|290.65|0
1641345810000|2022-01-05 01:23:30|293.4|290.6|293.4|290.6|293.45|290.65|293.4|290.6|0
1641345820000|2022-01-05 01:23:40|293.45|290.65|293.45|290.65|293.45|290.65|293.45|290.65|0
1641345830000|2022-01-05 01:23:50|293.51|290.71|293.45|290.65|293.51|290.71|293.45|290.65|0
1641345840000|2022-01-05 01:24:00|293.4|290.6|293.4|290.6|293.4|290.6|293.4|290.6|0
1641345850000|2022-01-05 01:24:10|293.45|290.65|293.4|290.6|293.45|290.65|293.4|290.6|0
1641345860000|2022-01-05 01:24:20|293.34|290.54|293.4|290.6|293.4|290.6|293.34|290.54|0
1641345870000|2022-01-05 01:24:30|293.45|290.65|293.51|290.71|293.57|290.77|293.45|290.65|0
1641345880000|2022-01-05 01:24:40|293.57|290.77|293.57|290.77|293.57|290.77|293.57|290.77|0
1641345920000|2022-01-05 01:25:20|293.68|290.88|293.68|290.88|293.68|290.88|293.68|290.88|0
1641345930000|2022-01-05 01:25:30|293.79|290.99|293.79|290.99|293.79|290.99|293.79|290.99|0
1641345940000|2022-01-05 01:25:40|293.68|290.88|293.79|290.99|293.79|290.99|293.68|290.88|0
1641345950000|2022-01-05 01:25:50|293.74|290.94|293.79|290.99|293.79|290.99|293.68|290.88|0
1641345960000|2022-01-05 01:26:00|293.74|290.94|293.68|290.88|293.79|290.99|293.68|290.88|0
1641345970000|2022-01-05 01:26:10|293.79|290.99|293.91|291.11|293.91|291.11|293.79|290.99|0
1641345980000|2022-01-05 01:26:20|294.02|291.22|294.14|291.34|294.14|291.34|294.02|291.22|0
1641345990000|2022-01-05 01:26:30|294.02|291.22|294.08|291.28|294.14|291.34|294.02|291.22|0
1641346000000|2022-01-05 01:26:40|294.14|291.34|294.14|291.34|294.14|291.34|294.02|291.22|0
1641346010000|2022-01-05 01:26:50|294.02|291.22|294.14|291.34|294.14|291.34|294.02|291.22|0
1641346030000|2022-01-05 01:27:10|294.02|291.22|294.14|291.34|294.14|291.34|294.02|291.22|0
1641346040000|2022-01-05 01:27:20|294.02|291.22|294.14|291.34|294.14|291.34|294.02|291.22|0
1641346060000|2022-01-05 01:27:40|294.02|291.22|294.02|291.22|294.02|291.22|294.02|291.22|0
1641346080000|2022-01-05 01:28:00|293.91|291.11|293.91|291.11|293.91|291.11|293.91|291.11|0
1641346090000|2022-01-05 01:28:10|293.97|291.17|294.02|291.22|294.02|291.22|293.97|291.17|0
1641346100000|2022-01-05 01:28:20|294.14|291.34|294.14|291.34|294.14|291.34|294.14|291.34|0
1641346110000|2022-01-05 01:28:30|294.2|291.4|294.2|291.4|294.2|291.4|294.2|291.4|0
1641346120000|2022-01-05 01:28:40|294.25|291.45|294.25|291.45|294.25|291.45|294.25|291.45|0
1641346130000|2022-01-05 01:28:50|294.2|291.4|294.2|291.4|294.2|291.4|294.2|291.4|0
1641346140000|2022-01-05 01:29:00|294.14|291.34|294.14|291.34|294.25|291.45|294.14|291.34|0
1641346150000|2022-01-05 01:29:10|294.25|291.45|294.14|291.34|294.25|291.45|294.14|291.34|0
1641346160000|2022-01-05 01:29:20|294.2|291.4|294.14|291.34|294.25|291.45|294.14|291.34|0
1641346170000|2022-01-05 01:29:30|294.2|291.4|294.2|291.4|294.25|291.45|294.2|291.4|0
1641346180000|2022-01-05 01:29:40|294.14|291.34|294.25|291.45|294.25|291.45|294.14|291.34|0
1641346200000|2022-01-05 01:30:00|294.37|291.57|294.83|292.03|294.94|292.14|294.37|291.57|0
1641346220000|2022-01-05 01:30:20|294.77|291.97|294.71|291.91|294.83|292.03|294.71|291.91|0
1641346240000|2022-01-05 01:30:40|294.77|291.97|294.71|291.91|294.77|291.97|294.71|291.91|0
1641346250000|2022-01-05 01:30:50|294.83|292.03|294.77|291.97|294.83|292.03|294.71|291.91|0
1641346260000|2022-01-05 01:31:00|294.83|292.03|294.83|292.03|294.83|292.03|294.77|291.97|0
1641346270000|2022-01-05 01:31:10|294.94|292.14|295.29|292.49|295.29|292.49|294.94|292.14|0
1641346280000|2022-01-05 01:31:20|295.4|292.6|295.64|292.84|295.64|292.84|295.4|292.6|0
1641346290000|2022-01-05 01:31:30|295.52|292.72|296.21|293.41|296.21|293.41|295.52|292.72|0
1641346300000|2022-01-05 01:31:40|296.1|293.3|295.93|293.13|296.1|293.3|295.93|293.13|0
1641346310000|2022-01-05 01:31:50|295.87|293.07|296.1|293.3|296.1|293.3|295.87|293.07|0
1641346320000|2022-01-05 01:32:00|296.21|293.41|296.1|293.3|296.21|293.41|296.1|293.3|0
1641346330000|2022-01-05 01:32:10|295.98|293.18|295.87|293.07|295.98|293.18|295.87|293.07|0
1641346340000|2022-01-05 01:32:20|295.75|292.95|295.75|292.95|295.75|292.95|295.75|292.95|0
1641346360000|2022-01-05 01:32:40|295.87|293.07|295.87|293.07|295.87|293.07|295.75|292.95|0
1641346370000|2022-01-05 01:32:50|295.98|293.18|295.87|293.07|295.98|293.18|295.87|293.07|0
1641346380000|2022-01-05 01:33:00|295.75|292.95|295.63|292.83|295.75|292.95|295.63|292.83|0
1641346390000|2022-01-05 01:33:10|295.75|292.95|295.4|292.6|295.75|292.95|295.4|292.6|0
1641346400000|2022-01-05 01:33:20|295.52|292.72|295.52|292.72|295.52|292.72|295.52|292.72|0
1641346410000|2022-01-05 01:33:30|295.63|292.83|295.52|292.72|295.63|292.83|295.46|292.66|0
1641346420000|2022-01-05 01:33:40|295.46|292.66|295.58|292.78|295.58|292.78|295.4|292.6|0
1641346430000|2022-01-05 01:33:50|295.52|292.72|295.52|292.72|295.52|292.72|295.52|292.72|0
1641346440000|2022-01-05 01:34:00|295.63|292.83|295.63|292.83|295.75|292.95|295.63|292.83|0
1641346470000|2022-01-05 01:34:30|295.75|292.95|295.75|292.95|295.75|292.95|295.75|292.95|0
1641346480000|2022-01-05 01:34:40|295.69|292.89|295.75|292.95|295.75|292.95|295.69|292.89|0
1641346490000|2022-01-05 01:34:50|295.86|293.06|295.86|293.06|295.86|293.06|295.81|293.01|0
1641346500000|2022-01-05 01:35:00|295.75|292.95|295.86|293.06|295.86|293.06|295.75|292.95|0
1641346510000|2022-01-05 01:35:10|295.98|293.18|295.98|293.18|296.1|293.3|295.98|293.18|0
1641346520000|2022-01-05 01:35:20|296.1|293.3|296.27|293.47|296.33|293.53|296.1|293.3|0
1641346530000|2022-01-05 01:35:30|296.21|293.41|296.21|293.41|296.33|293.53|296.21|293.41|0
1641346540000|2022-01-05 01:35:40|296.33|293.53|296.33|293.53|296.33|293.53|296.33|293.53|0
1641346550000|2022-01-05 01:35:50|296.27|293.47|296.21|293.41|296.33|293.53|296.21|293.41|0
1641346560000|2022-01-05 01:36:00|296.33|293.53|296.44|293.64|296.67|293.87|296.33|293.53|0
1641346570000|2022-01-05 01:36:10|296.33|293.53|295.98|293.18|296.33|293.53|295.98|293.18|0
1641346580000|2022-01-05 01:36:20|295.86|293.06|295.63|292.83|295.86|293.06|295.63|292.83|0
1641346590000|2022-01-05 01:36:30|295.69|292.89|295.63|292.83|295.69|292.89|295.63|292.83|0
1641346600000|2022-01-05 01:36:40|295.52|292.72|295.63|292.83|295.63|292.83|295.52|292.72|0
1641346610000|2022-01-05 01:36:50|295.75|292.95|295.75|292.95|295.75|292.95|295.75|292.95|0
1641346620000|2022-01-05 01:37:00|295.86|293.06|296.09|293.29|296.09|293.29|295.86|293.06|0
1641346630000|2022-01-05 01:37:10|295.98|293.18|295.98|293.18|295.98|293.18|295.98|293.18|0
1641346640000|2022-01-05 01:37:20|296.09|293.29|296.09|293.29|296.09|293.29|296.09|293.29|0
1641346650000|2022-01-05 01:37:30|296.04|293.24|296.04|293.24|296.04|293.24|296.04|293.24|0
1641346660000|2022-01-05 01:37:40|295.98|293.18|295.98|293.18|295.98|293.18|295.98|293.18|0
1641346670000|2022-01-05 01:37:50|296.09|293.29|296.09|293.29|296.09|293.29|296.09|293.29|0
1641346680000|2022-01-05 01:38:00|295.98|293.18|296.21|293.41|296.21|293.41|295.98|293.18|0
1641346690000|2022-01-05 01:38:10|296.33|293.53|296.44|293.64|296.44|293.64|296.33|293.53|0
1641346700000|2022-01-05 01:38:20|296.33|293.53|296.44|293.64|296.56|293.76|296.33|293.53|0
1641346710000|2022-01-05 01:38:30|296.33|293.53|296.33|293.53|296.44|293.64|296.33|293.53|0
1641346730000|2022-01-05 01:38:50|296.21|293.41|296.09|293.29|296.21|293.41|296.09|293.29|0
1641346740000|2022-01-05 01:39:00|296.39|293.59|296.39|293.59|296.39|293.59|296.39|293.59|0
1641346750000|2022-01-05 01:39:10|296.44|293.64|296.44|293.64|296.44|293.64|296.33|293.53|0
1641346760000|2022-01-05 01:39:20|296.33|293.53|296.27|293.47|296.33|293.53|296.27|293.47|0
1641346770000|2022-01-05 01:39:30|296.21|293.41|296.21|293.41|296.21|293.41|296.21|293.41|0
1641346780000|2022-01-05 01:39:40|296.32|293.52|296.21|293.41|296.32|293.52|296.21|293.41|0
1641346790000|2022-01-05 01:39:50|296.32|293.52|296.27|293.47|296.32|293.52|296.27|293.47|0
1641346800000|2022-01-05 01:40:00|296.32|293.52|296.44|293.64|296.56|293.76|296.32|293.52|0
1641346810000|2022-01-05 01:40:10|296.5|293.7|296.56|293.76|296.56|293.76|296.5|293.7|0
1641346820000|2022-01-05 01:40:20|296.67|293.87|296.67|293.87|296.67|293.87|296.67|293.87|0
1641346830000|2022-01-05 01:40:30|296.56|293.76|296.44|293.64|296.56|293.76|296.44|293.64|0
1641346840000|2022-01-05 01:40:40|296.5|293.7|296.56|293.76|296.56|293.76|296.5|293.7|0
1641346850000|2022-01-05 01:40:50|296.67|293.87|296.67|293.87|296.67|293.87|296.67|293.87|0
1641346860000|2022-01-05 01:41:00|296.79|293.99|296.79|293.99|296.9|294.1|296.79|293.99|0
1641346870000|2022-01-05 01:41:10|296.67|293.87|296.56|293.76|296.67|293.87|296.56|293.76|0
1641346880000|2022-01-05 01:41:20|296.44|293.64|296.56|293.76|296.56|293.76|296.44|293.64|0
1641346890000|2022-01-05 01:41:30|296.5|293.7|296.56|293.76|296.56|293.76|296.5|293.7|0
1641346900000|2022-01-05 01:41:40|296.44|293.64|296.44|293.64|296.56|293.76|296.44|293.64|0
1641346910000|2022-01-05 01:41:50|296.56|293.76|296.56|293.76|296.56|293.76|296.56|293.76|0
1641346920000|2022-01-05 01:42:00|296.5|293.7|296.44|293.64|296.5|293.7|296.44|293.64|0
1641346930000|2022-01-05 01:42:10|296.56|293.76|296.32|293.52|296.56|293.76|296.32|293.52|0
1641346950000|2022-01-05 01:42:30|296.21|293.41|296.21|293.41|296.21|293.41|296.21|293.41|0
1641346960000|2022-01-05 01:42:40|296.09|293.29|296.09|293.29|296.09|293.29|296.09|293.29|0
1641346980000|2022-01-05 01:43:00|296.15|293.35|296.09|293.29|296.15|293.35|296.09|293.29|0
1641346990000|2022-01-05 01:43:10|296.21|293.41|296.21|293.41|296.21|293.41|296.21|293.41|0
1641347000000|2022-01-05 01:43:20|296.27|293.47|296.32|293.52|296.32|293.52|296.21|293.41|0
1641347040000|2022-01-05 01:44:00|296.44|293.64|296.44|293.64|296.55|293.75|296.44|293.64|0
1641347050000|2022-01-05 01:44:10|296.55|293.75|296.55|293.75|296.55|293.75|296.55|293.75|0
1641347060000|2022-01-05 01:44:20|296.67|293.87|296.55|293.75|296.67|293.87|296.55|293.75|0
1641347070000|2022-01-05 01:44:30|296.44|293.64|296.55|293.75|296.55|293.75|296.44|293.64|0
1641347080000|2022-01-05 01:44:40|296.44|293.64|296.44|293.64|296.44|293.64|296.44|293.64|0
1641347090000|2022-01-05 01:44:50|296.55|293.75|296.55|293.75|296.55|293.75|296.44|293.64|0
1641347100000|2022-01-05 01:45:00|296.5|293.7|296.55|293.75|296.67|293.87|296.5|293.7|0
1641347110000|2022-01-05 01:45:10|296.61|293.81|297.02|294.22|297.02|294.22|296.61|293.81|0
1641347120000|2022-01-05 01:45:20|296.96|294.16|296.9|294.1|297.02|294.22|296.9|294.1|0
1641347130000|2022-01-05 01:45:30|297.02|294.22|297.13|294.33|297.13|294.33|297.02|294.22|0
1641347140000|2022-01-05 01:45:40|297.25|294.45|297.25|294.45|297.25|294.45|297.25|294.45|0
1641347150000|2022-01-05 01:45:50|297.19|294.39|297.02|294.22|297.19|294.39|296.9|294.1|0
1641347160000|2022-01-05 01:46:00|296.9|294.1|297.13|294.33|297.13|294.33|296.9|294.1|0
1641347170000|2022-01-05 01:46:10|297.02|294.22|297.02|294.22|297.02|294.22|297.02|294.22|0
1641347180000|2022-01-05 01:46:20|297.13|294.33|296.96|294.16|297.13|294.33|296.96|294.16|0
1641347190000|2022-01-05 01:46:30|297.02|294.22|297.02|294.22|297.13|294.33|297.02|294.22|0
1641347210000|2022-01-05 01:46:50|296.96|294.16|297.13|294.33|297.13|294.33|296.96|294.16|0
1641347220000|2022-01-05 01:47:00|297.02|294.22|297.13|294.33|297.13|294.33|297.02|294.22|0
1641347230000|2022-01-05 01:47:10|297.25|294.45|297.25|294.45|297.25|294.45|297.25|294.45|0
1641347240000|2022-01-05 01:47:20|297.13|294.33|297.25|294.45|297.25|294.45|297.13|294.33|0
1641347250000|2022-01-05 01:47:30|297.36|294.56|297.36|294.56|297.36|294.56|297.36|294.56|0
1641347270000|2022-01-05 01:47:50|297.25|294.45|297.13|294.33|297.25|294.45|297.13|294.33|0
1641347280000|2022-01-05 01:48:00|297.25|294.45|297.19|294.39|297.25|294.45|297.13|294.33|0
1641347290000|2022-01-05 01:48:10|297.13|294.33|297.25|294.45|297.25|294.45|297.13|294.33|0
1641347310000|2022-01-05 01:48:30|297.36|294.56|297.48|294.68|297.48|294.68|297.36|294.56|0
1641347320000|2022-01-05 01:48:40|297.6|294.8|297.6|294.8|297.6|294.8|297.6|294.8|0
1641347330000|2022-01-05 01:48:50|297.48|294.68|297.6|294.8|297.6|294.8|297.48|294.68|0
1641347340000|2022-01-05 01:49:00|297.71|294.91|297.71|294.91|298.06|295.26|297.71|294.91|0
1641347350000|2022-01-05 01:49:10|297.83|295.03|297.36|294.56|297.83|295.03|297.36|294.56|0
1641347360000|2022-01-05 01:49:20|297.48|294.68|297.36|294.56|297.48|294.68|297.36|294.56|0
1641347370000|2022-01-05 01:49:30|297.48|294.68|297.59|294.79|297.59|294.79|297.48|294.68|0
1641347390000|2022-01-05 01:49:50|297.54|294.74|297.48|294.68|297.54|294.74|297.48|294.68|0
1641347400000|2022-01-05 01:50:00|297.59|294.79|297.48|294.68|297.59|294.79|297.48|294.68|0
1641347410000|2022-01-05 01:50:10|297.36|294.56|297.36|294.56|297.36|294.56|297.36|294.56|0
1641347420000|2022-01-05 01:50:20|297.13|294.33|297.01|294.21|297.13|294.33|297.01|294.21|0
1641347430000|2022-01-05 01:50:30|297.13|294.33|297.01|294.21|297.13|294.33|297.01|294.21|0
1641347440000|2022-01-05 01:50:40|296.9|294.1|296.96|294.16|296.96|294.16|296.9|294.1|0
1641347450000|2022-01-05 01:50:50|297.01|294.21|297.01|294.21|297.13|294.33|297.01|294.21|0
1641347460000|2022-01-05 01:51:00|297.13|294.33|297.13|294.33|297.13|294.33|297.13|294.33|0
1641347470000|2022-01-05 01:51:10|297.01|294.21|297.13|294.33|297.13|294.33|297.01|294.21|0
1641347490000|2022-01-05 01:51:30|297.25|294.45|297.25|294.45|297.25|294.45|297.25|294.45|0
1641347500000|2022-01-05 01:51:40|297.19|294.39|297.13|294.33|297.19|294.39|297.13|294.33|0
1641347520000|2022-01-05 01:52:00|297.01|294.21|297.01|294.21|297.01|294.21|297.01|294.21|0
1641347530000|2022-01-05 01:52:10|296.9|294.1|297.01|294.21|297.01|294.21|296.9|294.1|0
1641347540000|2022-01-05 01:52:20|296.9|294.1|297.01|294.21|297.01|294.21|296.9|294.1|0
1641347550000|2022-01-05 01:52:30|296.9|294.1|296.9|294.1|296.9|294.1|296.9|294.1|0
1641347560000|2022-01-05 01:52:40|297.01|294.21|296.9|294.1|297.01|294.21|296.9|294.1|0
1641347570000|2022-01-05 01:52:50|297.01|294.21|297.01|294.21|297.01|294.21|297.01|294.21|0
1641347580000|2022-01-05 01:53:00|296.9|294.1|296.9|294.1|297.13|294.33|296.9|294.1|0
1641347590000|2022-01-05 01:53:10|296.96|294.16|296.9|294.1|296.96|294.16|296.9|294.1|0
1641347600000|2022-01-05 01:53:20|296.96|294.16|296.9|294.1|296.96|294.16|296.9|294.1|0
1641347620000|2022-01-05 01:53:40|297.01|294.21|297.01|294.21|297.01|294.21|297.01|294.21|0
1641347630000|2022-01-05 01:53:50|296.96|294.16|297.01|294.21|297.01|294.21|296.96|294.16|0
1641347640000|2022-01-05 01:54:00|296.96|294.16|296.9|294.1|297.01|294.21|296.9|294.1|0
1641347650000|2022-01-05 01:54:10|296.78|293.98|296.67|293.87|296.78|293.98|296.67|293.87|0
1641347660000|2022-01-05 01:54:20|296.78|293.98|296.78|293.98|296.78|293.98|296.67|293.87|0
1641347670000|2022-01-05 01:54:30|296.9|294.1|296.9|294.1|296.9|294.1|296.9|294.1|0
1641347680000|2022-01-05 01:54:40|297.01|294.21|297.01|294.21|297.01|294.21|297.01|294.21|0
1641347690000|2022-01-05 01:54:50|296.9|294.1|297.01|294.21|297.01|294.21|296.9|294.1|0
1641347700000|2022-01-05 01:55:00|296.9|294.1|296.9|294.1|296.9|294.1|296.9|294.1|0
1641347710000|2022-01-05 01:55:10|296.78|293.98|296.9|294.1|296.9|294.1|296.78|293.98|0
1641347720000|2022-01-05 01:55:20|296.84|294.04|296.9|294.1|296.9|294.1|296.84|294.04|0
1641347730000|2022-01-05 01:55:30|296.96|294.16|296.96|294.16|296.96|294.16|296.96|294.16|0
1641347740000|2022-01-05 01:55:40|296.9|294.1|297.01|294.21|297.01|294.21|296.9|294.1|0
1641347750000|2022-01-05 01:55:50|296.9|294.1|296.96|294.16|297.01|294.21|296.9|294.1|0
1641347760000|2022-01-05 01:56:00|296.9|294.1|297.13|294.33|297.13|294.33|296.9|294.1|0
1641347770000|2022-01-05 01:56:10|297.01|294.21|296.9|294.1|297.07|294.27|296.9|294.1|0
1641347780000|2022-01-05 01:56:20|297.01|294.21|297.01|294.21|297.01|294.21|297.01|294.21|0
1641347790000|2022-01-05 01:56:30|296.9|294.1|296.9|294.1|296.9|294.1|296.9|294.1|0
1641347800000|2022-01-05 01:56:40|296.96|294.16|297.01|294.21|297.01|294.21|296.9|294.1|0
1641347810000|2022-01-05 01:56:50|296.9|294.1|296.96|294.16|296.96|294.16|296.9|294.1|0
1641347820000|2022-01-05 01:57:00|297.01|294.21|296.9|294.1|297.01|294.21|296.9|294.1|0
1641347830000|2022-01-05 01:57:10|296.78|293.98|296.9|294.1|296.9|294.1|296.78|293.98|0
1641347850000|2022-01-05 01:57:30|296.84|294.04|296.84|294.04|296.84|294.04|296.84|294.04|0
1641347860000|2022-01-05 01:57:40|296.78|293.98|296.78|293.98|296.78|293.98|296.78|293.98|0
1641347870000|2022-01-05 01:57:50|296.9|294.1|296.84|294.04|296.9|294.1|296.84|294.04|0
1641347880000|2022-01-05 01:58:00|296.9|294.1|296.78|293.98|296.9|294.1|296.78|293.98|0
1641347890000|2022-01-05 01:58:10|296.9|294.1|296.78|293.98|296.9|294.1|296.78|293.98|0
1641347900000|2022-01-05 01:58:20|296.66|293.86|296.66|293.86|296.66|293.86|296.66|293.86|0
1641347910000|2022-01-05 01:58:30|296.72|293.92|296.78|293.98|296.78|293.98|296.72|293.92|0
1641347940000|2022-01-05 01:59:00|296.9|294.1|296.9|294.1|296.9|294.1|296.9|294.1|0
1641347970000|2022-01-05 01:59:30|296.96|294.16|297.01|294.21|297.01|294.21|296.96|294.16|0
1641347990000|2022-01-05 01:59:50|297.13|294.33|297.07|294.27|297.13|294.33|297.01|294.21|0
1641348000000|2022-01-05 02:00:00|297.01|294.21|297.01|294.21|297.01|294.21|297.01|294.21|0
1641348010000|2022-01-05 02:00:10|296.9|294.1|296.78|293.98|296.9|294.1|296.78|293.98|0
1641348020000|2022-01-05 02:00:20|296.66|293.86|296.66|293.86|296.72|293.92|296.66|293.86|0
1641348050000|2022-01-05 02:00:50|296.78|293.98|296.66|293.86|296.78|293.98|296.66|293.86|0
1641348060000|2022-01-05 02:01:00|296.55|293.75|296.55|293.75|296.55|293.75|296.55|293.75|0
1641348070000|2022-01-05 02:01:10|296.43|293.63|296.55|293.75|296.55|293.75|296.43|293.63|0
1641348080000|2022-01-05 02:01:20|296.61|293.81|296.55|293.75|296.61|293.81|296.55|293.75|0
1641348100000|2022-01-05 02:01:40|296.66|293.86|296.55|293.75|296.66|293.86|296.55|293.75|0
1641348120000|2022-01-05 02:02:00|296.49|293.69|296.32|293.52|296.49|293.69|296.32|293.52|0
1641348130000|2022-01-05 02:02:10|296.43|293.63|296.2|293.4|296.43|293.63|296.2|293.4|0
1641348140000|2022-01-05 02:02:20|296.32|293.52|296.32|293.52|296.32|293.52|296.32|293.52|0
1641348150000|2022-01-05 02:02:30|296.43|293.63|296.43|293.63|296.43|293.63|296.43|293.63|0
1641348160000|2022-01-05 02:02:40|296.55|293.75|296.43|293.63|296.55|293.75|296.43|293.63|0
1641348170000|2022-01-05 02:02:50|296.32|293.52|296.32|293.52|296.32|293.52|296.32|293.52|0
1641348180000|2022-01-05 02:03:00|296.43|293.63|296.43|293.63|296.43|293.63|296.43|293.63|0
1641348200000|2022-01-05 02:03:20|296.55|293.75|296.55|293.75|296.55|293.75|296.55|293.75|0
1641348210000|2022-01-05 02:03:30|296.66|293.86|296.55|293.75|296.66|293.86|296.55|293.75|0
1641348240000|2022-01-05 02:04:00|296.66|293.86|296.66|293.86|296.66|293.86|296.66|293.86|0
1641348260000|2022-01-05 02:04:20|296.72|293.92|296.78|293.98|296.78|293.98|296.66|293.86|0
1641348270000|2022-01-05 02:04:30|296.89|294.09|296.89|294.09|296.89|294.09|296.89|294.09|0
1641348280000|2022-01-05 02:04:40|296.95|294.15|296.89|294.09|296.95|294.15|296.89|294.09|0
1641348290000|2022-01-05 02:04:50|297.01|294.21|297.01|294.21|297.01|294.21|297.01|294.21|0
1641348300000|2022-01-05 02:05:00|297.12|294.32|297.12|294.32|297.12|294.32|297.12|294.32|0
1641348320000|2022-01-05 02:05:20|297.01|294.21|297.01|294.21|297.01|294.21|297.01|294.21|0
1641348330000|2022-01-05 02:05:30|297.07|294.27|296.89|294.09|297.07|294.27|296.89|294.09|0
1641348340000|2022-01-05 02:05:40|297.01|294.21|297.01|294.21|297.01|294.21|296.89|294.09|0
1641348350000|2022-01-05 02:05:50|297.07|294.27|297.12|294.32|297.12|294.32|297.01|294.21|0
1641348360000|2022-01-05 02:06:00|297.24|294.44|297.24|294.44|297.24|294.44|297.24|294.44|0
1641348370000|2022-01-05 02:06:10|297.12|294.32|297.12|294.32|297.12|294.32|297.12|294.32|0
1641348390000|2022-01-05 02:06:30|297.24|294.44|297.24|294.44|297.24|294.44|297.24|294.44|0
1641348400000|2022-01-05 02:06:40|297.18|294.38|297.24|294.44|297.24|294.44|297.18|294.38|0
1641348420000|2022-01-05 02:07:00|297.36|294.56|297.36|294.56|297.36|294.56|297.36|294.56|0
1641348440000|2022-01-05 02:07:20|297.24|294.44|297.24|294.44|297.24|294.44|297.24|294.44|0
1641348450000|2022-01-05 02:07:30|297.3|294.5|297.24|294.44|297.36|294.56|297.24|294.44|0
1641348470000|2022-01-05 02:07:50|297.36|294.56|297.36|294.56|297.36|294.56|297.36|294.56|0
1641348480000|2022-01-05 02:08:00|297.47|294.67|297.36|294.56|297.47|294.67|297.36|294.56|0
1641348490000|2022-01-05 02:08:10|297.24|294.44|297.24|294.44|297.24|294.44|297.24|294.44|0
1641348500000|2022-01-05 02:08:20|297.3|294.5|297.3|294.5|297.3|294.5|297.3|294.5|0
1641348510000|2022-01-05 02:08:30|297.36|294.56|297.3|294.5|297.36|294.56|297.3|294.5|0
1641348520000|2022-01-05 02:08:40|297.36|294.56|297.24|294.44|297.36|294.56|297.24|294.44|0
1641348530000|2022-01-05 02:08:50|297.12|294.32|297.24|294.44|297.24|294.44|297.12|294.32|0
1641348560000|2022-01-05 02:09:20|297.18|294.38|297.24|294.44|297.24|294.44|297.12|294.32|0
1641348570000|2022-01-05 02:09:30|297.18|294.38|297.12|294.32|297.18|294.38|297.12|294.32|0
1641348600000|2022-01-05 02:10:00|296.89|294.09|296.89|294.09|296.89|294.09|296.89|294.09|0
1641348610000|2022-01-05 02:10:10|297.01|294.21|297.01|294.21|297.01|294.21|297.01|294.21|0
1641348630000|2022-01-05 02:10:30|296.89|294.09|296.95|294.15|296.95|294.15|296.89|294.09|0
1641348640000|2022-01-05 02:10:40|296.89|294.09|296.89|294.09|296.89|294.09|296.89|294.09|0
1641348650000|2022-01-05 02:10:50|296.78|293.98|296.77|293.97|296.78|293.98|296.77|293.97|0
1641348660000|2022-01-05 02:11:00|296.84|294.04|296.77|293.97|296.89|294.09|296.77|293.97|0
1641348670000|2022-01-05 02:11:10|296.72|293.92|296.66|293.86|296.77|293.97|296.66|293.86|0
1641348680000|2022-01-05 02:11:20|296.54|293.74|296.66|293.86|296.66|293.86|296.54|293.74|0
1641348700000|2022-01-05 02:11:40|296.6|293.8|296.54|293.74|296.6|293.8|296.54|293.74|0
1641348720000|2022-01-05 02:12:00|296.49|293.69|296.49|293.69|296.49|293.69|296.49|293.69|0
1641348730000|2022-01-05 02:12:10|296.54|293.74|296.54|293.74|296.54|293.74|296.54|293.74|0
1641348750000|2022-01-05 02:12:30|296.77|293.97|296.77|293.97|296.77|293.97|296.77|293.97|0
1641348770000|2022-01-05 02:12:50|296.66|293.86|296.37|293.57|296.66|293.86|296.31|293.51|0
1641348780000|2022-01-05 02:13:00|296.31|293.51|296.31|293.51|296.31|293.51|296.31|293.51|0
1641348790000|2022-01-05 02:13:10|296.2|293.4|296.31|293.51|296.31|293.51|296.2|293.4|0
1641348800000|2022-01-05 02:13:20|296.2|293.4|296.2|293.4|296.2|293.4|296.2|293.4|0
1641348810000|2022-01-05 02:13:30|296.31|293.51|296.31|293.51|296.31|293.51|296.31|293.51|0
1641348820000|2022-01-05 02:13:40|296.37|293.57|296.37|293.57|296.37|293.57|296.37|293.57|0
1641348830000|2022-01-05 02:13:50|296.43|293.63|296.43|293.63|296.43|293.63|296.31|293.51|0
1641348840000|2022-01-05 02:14:00|296.54|293.74|296.54|293.74|296.54|293.74|296.54|293.74|0
1641348850000|2022-01-05 02:14:10|296.43|293.63|296.43|293.63|296.43|293.63|296.43|293.63|0
1641348860000|2022-01-05 02:14:20|296.54|293.74|296.49|293.69|296.54|293.74|296.49|293.69|0
1641348870000|2022-01-05 02:14:30|296.54|293.74|296.54|293.74|296.54|293.74|296.49|293.69|0
1641348880000|2022-01-05 02:14:40|296.43|293.63|296.49|293.69|296.54|293.74|296.43|293.63|0
1641348890000|2022-01-05 02:14:50|296.54|293.74|296.54|293.74|296.54|293.74|296.54|293.74|0
1641348910000|2022-01-05 02:15:10|296.49|293.69|296.19|293.39|296.49|293.69|296.19|293.39|0
1641348920000|2022-01-05 02:15:20|296.31|293.51|296.31|293.51|296.31|293.51|296.31|293.51|0
1641348930000|2022-01-05 02:15:30|296.19|293.39|296.19|293.39|296.19|293.39|296.19|293.39|0
1641348940000|2022-01-05 02:15:40|296.14|293.34|296.08|293.28|296.14|293.34|296.08|293.28|0
1641348950000|2022-01-05 02:15:50|296.02|293.22|296.08|293.28|296.08|293.28|296.02|293.22|0
1641348960000|2022-01-05 02:16:00|296.19|293.39|296.19|293.39|296.19|293.39|296.19|293.39|0
1641348970000|2022-01-05 02:16:10|296.08|293.28|296.08|293.28|296.08|293.28|296.08|293.28|0
1641348980000|2022-01-05 02:16:20|296.02|293.22|296.08|293.28|296.08|293.28|295.96|293.16|0
1641349000000|2022-01-05 02:16:40|296.19|293.39|296.19|293.39|296.19|293.39|296.19|293.39|0
1641349010000|2022-01-05 02:16:50|296.08|293.28|296.08|293.28|296.08|293.28|296.08|293.28|0
1641349020000|2022-01-05 02:17:00|296.14|293.34|296.08|293.28|296.14|293.34|296.08|293.28|0
1641349030000|2022-01-05 02:17:10|296.19|293.39|296.19|293.39|296.19|293.39|296.19|293.39|0
1641349050000|2022-01-05 02:17:30|296.31|293.51|295.85|293.05|296.31|293.51|295.85|293.05|0
1641349070000|2022-01-05 02:17:50|295.96|293.16|295.96|293.16|295.96|293.16|295.96|293.16|0
1641349080000|2022-01-05 02:18:00|295.85|293.05|295.85|293.05|295.85|293.05|295.85|293.05|0
1641349090000|2022-01-05 02:18:10|295.96|293.16|295.96|293.16|295.96|293.16|295.96|293.16|0
1641349120000|2022-01-05 02:18:40|296.08|293.28|296.08|293.28|296.08|293.28|296.08|293.28|0
1641349130000|2022-01-05 02:18:50|296.19|293.39|296.08|293.28|296.19|293.39|296.08|293.28|0
1641349150000|2022-01-05 02:19:10|296.19|293.39|296.19|293.39|296.19|293.39|296.19|293.39|0
1641349160000|2022-01-05 02:19:20|296.08|293.28|296.19|293.39|296.19|293.39|296.08|293.28|0
1641349170000|2022-01-05 02:19:30|296.08|293.28|296.08|293.28|296.08|293.28|296.08|293.28|0
1641349190000|2022-01-05 02:19:50|296.02|293.22|295.96|293.16|296.08|293.28|295.96|293.16|0
1641349220000|2022-01-05 02:20:20|296.02|293.22|296.08|293.28|296.08|293.28|296.02|293.22|0
1641349240000|2022-01-05 02:20:40|296.14|293.34|296.14|293.34|296.14|293.34|296.08|293.28|0
1641349250000|2022-01-05 02:20:50|296.19|293.39|296.19|293.39|296.19|293.39|296.19|293.39|0
1641349260000|2022-01-05 02:21:00|296.14|293.34|296.14|293.34|296.14|293.34|296.14|293.34|0
1641349270000|2022-01-05 02:21:10|296.19|293.39|296.19|293.39|296.19|293.39|296.19|293.39|0
1641349280000|2022-01-05 02:21:20|296.08|293.28|296.08|293.28|296.08|293.28|296.08|293.28|0
1641349320000|2022-01-05 02:22:00|296.02|293.22|296.19|293.39|296.19|293.39|296.02|293.22|0
1641349330000|2022-01-05 02:22:10|296.14|293.34|296.19|293.39|296.19|293.39|296.14|293.34|0
1641349350000|2022-01-05 02:22:30|296.25|293.45|296.25|293.45|296.25|293.45|296.25|293.45|0
1641349360000|2022-01-05 02:22:40|296.31|293.51|296.31|293.51|296.31|293.51|296.31|293.51|0
1641349370000|2022-01-05 02:22:50|296.25|293.45|296.25|293.45|296.31|293.51|296.25|293.45|0
1641349380000|2022-01-05 02:23:00|296.31|293.51|296.25|293.45|296.31|293.51|296.25|293.45|0
1641349390000|2022-01-05 02:23:10|296.19|293.39|296.19|293.39|296.31|293.51|296.19|293.39|0
1641349410000|2022-01-05 02:23:30|296.08|293.28|296.08|293.28|296.08|293.28|296.08|293.28|0
1641349440000|2022-01-05 02:24:00|296.19|293.39|296.31|293.51|296.31|293.51|296.19|293.39|0
1641349450000|2022-01-05 02:24:10|296.42|293.62|296.42|293.62|296.42|293.62|296.42|293.62|0
1641349460000|2022-01-05 02:24:20|296.37|293.57|296.42|293.62|296.42|293.62|296.37|293.57|0
1641349470000|2022-01-05 02:24:30|296.31|293.51|296.31|293.51|296.31|293.51|296.31|293.51|0
1641349500000|2022-01-05 02:25:00|296.19|293.39|296.31|293.51|296.31|293.51|296.19|293.39|0
1641349510000|2022-01-05 02:25:10|296.19|293.39|296.08|293.28|296.19|293.39|296.08|293.28|0
1641349520000|2022-01-05 02:25:20|296.14|293.34|296.08|293.28|296.14|293.34|296.08|293.28|0
1641349530000|2022-01-05 02:25:30|296.07|293.27|296.07|293.27|296.07|293.27|296.07|293.27|0
1641349560000|2022-01-05 02:26:00|296.19|293.39|296.19|293.39|296.19|293.39|296.19|293.39|0
1641349580000|2022-01-05 02:26:20|296.07|293.27|296.07|293.27|296.07|293.27|296.07|293.27|0
1641349610000|2022-01-05 02:26:50|296.42|293.62|296.42|293.62|296.42|293.62|296.42|293.62|0
1641349630000|2022-01-05 02:27:10|296.54|293.74|296.54|293.74|296.54|293.74|296.54|293.74|0
1641349640000|2022-01-05 02:27:20|296.42|293.62|296.65|293.85|296.65|293.85|296.42|293.62|0
1641349670000|2022-01-05 02:27:50|296.71|293.91|296.71|293.91|296.71|293.91|296.71|293.91|0
1641349680000|2022-01-05 02:28:00|296.65|293.85|296.65|293.85|296.65|293.85|296.65|293.85|0
1641349770000|2022-01-05 02:29:30|296.77|293.97|296.77|293.97|296.77|293.97|296.65|293.85|0
1641349830000|2022-01-05 02:30:30|296.88|294.08|296.88|294.08|297|294.2|296.88|294.08|0
1641349840000|2022-01-05 02:30:40|297|294.2|297|294.2|297|294.2|297|294.2|0
1641349850000|2022-01-05 02:30:50|297.11|294.31|297.23|294.43|297.23|294.43|297.11|294.31|0
1641349860000|2022-01-05 02:31:00|297.11|294.31|297.11|294.31|297.11|294.31|297.11|294.31|0
1641349870000|2022-01-05 02:31:10|297|294.2|296.88|294.08|297|294.2|296.88|294.08|0
1641349880000|2022-01-05 02:31:20|296.83|294.03|296.88|294.08|296.88|294.08|296.83|294.03|0
1641349890000|2022-01-05 02:31:30|296.77|293.97|296.65|293.85|296.77|293.97|296.65|293.85|0
1641349930000|2022-01-05 02:32:10|296.77|293.97|296.65|293.85|296.77|293.97|296.65|293.85|0
1641349950000|2022-01-05 02:32:30|296.77|293.97|296.77|293.97|296.77|293.97|296.77|293.97|0
1641349960000|2022-01-05 02:32:40|296.65|293.85|296.65|293.85|296.65|293.85|296.65|293.85|0
1641349980000|2022-01-05 02:33:00|296.53|293.73|296.53|293.73|296.53|293.73|296.53|293.73|0
1641350030000|2022-01-05 02:33:50|296.42|293.62|296.42|293.62|296.42|293.62|296.42|293.62|0
1641350040000|2022-01-05 02:34:00|296.3|293.5|296.42|293.62|296.42|293.62|296.3|293.5|0
1641350050000|2022-01-05 02:34:10|296.3|293.5|296.3|293.5|296.3|293.5|296.3|293.5|0
1641350060000|2022-01-05 02:34:20|296.42|293.62|296.42|293.62|296.42|293.62|296.42|293.62|0
1641350070000|2022-01-05 02:34:30|296.53|293.73|296.53|293.73|296.53|293.73|296.53|293.73|0
1641350080000|2022-01-05 02:34:40|296.65|293.85|296.53|293.73|296.65|293.85|296.53|293.73|0
1641350100000|2022-01-05 02:35:00|296.42|293.62|296.3|293.5|296.42|293.62|296.3|293.5|0
1641350110000|2022-01-05 02:35:10|296.42|293.62|296.42|293.62|296.42|293.62|296.42|293.62|0
1641350130000|2022-01-05 02:35:30|296.53|293.73|296.53|293.73|296.53|293.73|296.53|293.73|0
1641350140000|2022-01-05 02:35:40|296.42|293.62|296.42|293.62|296.42|293.62|296.42|293.62|0
1641350150000|2022-01-05 02:35:50|296.53|293.73|296.53|293.73|296.53|293.73|296.53|293.73|0
1641350160000|2022-01-05 02:36:00|296.65|293.85|296.65|293.85|296.65|293.85|296.65|293.85|0
1641350170000|2022-01-05 02:36:10|296.71|293.91|296.76|293.96|296.76|293.96|296.71|293.91|0
1641350180000|2022-01-05 02:36:20|296.65|293.85|296.71|293.91|296.76|293.96|296.65|293.85|0
1641350190000|2022-01-05 02:36:30|296.65|293.85|296.65|293.85|296.76|293.96|296.65|293.85|0
1641350200000|2022-01-05 02:36:40|296.71|293.91|296.71|293.91|296.71|293.91|296.71|293.91|0
1641350210000|2022-01-05 02:36:50|296.65|293.85|296.65|293.85|296.76|293.96|296.65|293.85|0
1641350220000|2022-01-05 02:37:00|296.71|293.91|296.65|293.85|296.71|293.91|296.65|293.85|0
1641350250000|2022-01-05 02:37:30|296.53|293.73|296.65|293.85|296.65|293.85|296.53|293.73|0
1641350270000|2022-01-05 02:37:50|296.76|293.96|296.76|293.96|296.76|293.96|296.76|293.96|0
1641350280000|2022-01-05 02:38:00|296.88|294.08|296.76|293.96|296.88|294.08|296.76|293.96|0
1641350310000|2022-01-05 02:38:30|296.82|294.02|296.76|293.96|296.82|294.02|296.76|293.96|0
1641350340000|2022-01-05 02:39:00|296.88|294.08|296.88|294.08|296.88|294.08|296.88|294.08|0
1641350360000|2022-01-05 02:39:20|296.82|294.02|296.88|294.08|296.88|294.08|296.82|294.02|0
1641350370000|2022-01-05 02:39:30|296.99|294.19|296.99|294.19|296.99|294.19|296.99|294.19|0
1641350380000|2022-01-05 02:39:40|296.88|294.08|296.99|294.19|296.99|294.19|296.88|294.08|0
1641350390000|2022-01-05 02:39:50|296.88|294.08|296.88|294.08|296.88|294.08|296.88|294.08|0
1641350400000|2022-01-05 02:40:00|296.99|294.19|297.11|294.31|297.11|294.31|296.99|294.19|0
1641350430000|2022-01-05 02:40:30|297.23|294.43|297.23|294.43|297.23|294.43|297.23|294.43|0
1641350440000|2022-01-05 02:40:40|297.34|294.54|297.34|294.54|297.34|294.54|297.34|294.54|0
1641350460000|2022-01-05 02:41:00|297.23|294.43|297.23|294.43|297.23|294.43|297.23|294.43|0
1641350470000|2022-01-05 02:41:10|297.34|294.54|297.11|294.31|297.34|294.54|297.11|294.31|0
1641350500000|2022-01-05 02:41:40|296.99|294.19|297.11|294.31|297.11|294.31|296.99|294.19|0
1641350530000|2022-01-05 02:42:10|297.23|294.43|297.11|294.31|297.23|294.43|297.11|294.31|0
1641350540000|2022-01-05 02:42:20|296.99|294.19|296.99|294.19|297.11|294.31|296.99|294.19|0
1641350550000|2022-01-05 02:42:30|297.05|294.25|296.99|294.19|297.05|294.25|296.99|294.19|0
1641350560000|2022-01-05 02:42:40|297.11|294.31|297.11|294.31|297.11|294.31|297.11|294.31|0
1641350570000|2022-01-05 02:42:50|297.17|294.37|297.11|294.31|297.17|294.37|297.11|294.31|0
1641350580000|2022-01-05 02:43:00|296.99|294.19|297.05|294.25|297.05|294.25|296.99|294.19|0
1641350590000|2022-01-05 02:43:10|297.11|294.31|296.99|294.19|297.11|294.31|296.99|294.19|0
1641350600000|2022-01-05 02:43:20|297.05|294.25|297.05|294.25|297.05|294.25|296.99|294.19|0
1641350610000|2022-01-05 02:43:30|297.11|294.31|297.05|294.25|297.11|294.31|297.05|294.25|0
1641350620000|2022-01-05 02:43:40|296.99|294.19|297.11|294.31|297.11|294.31|296.99|294.19|0
1641350660000|2022-01-05 02:44:20|297.22|294.42|297.22|294.42|297.22|294.42|297.22|294.42|0
1641350700000|2022-01-05 02:45:00|297.11|294.31|297.11|294.31|297.11|294.31|297.11|294.31|0
1641350710000|2022-01-05 02:45:10|296.99|294.19|296.99|294.19|297.11|294.31|296.99|294.19|0
1641350720000|2022-01-05 02:45:20|297.05|294.25|297.05|294.25|297.05|294.25|297.05|294.25|0
1641350730000|2022-01-05 02:45:30|297.11|294.31|297.11|294.31|297.11|294.31|296.99|294.19|0
1641350750000|2022-01-05 02:45:50|297.22|294.42|297.22|294.42|297.22|294.42|297.22|294.42|0
1641350760000|2022-01-05 02:46:00|297.17|294.37|297.11|294.31|297.22|294.42|297.11|294.31|0
1641350770000|2022-01-05 02:46:10|297.22|294.42|297.22|294.42|297.22|294.42|297.22|294.42|0
1641350790000|2022-01-05 02:46:30|297.11|294.31|297.11|294.31|297.11|294.31|297.11|294.31|0
1641350800000|2022-01-05 02:46:40|296.99|294.19|297.05|294.25|297.05|294.25|296.99|294.19|0
1641350810000|2022-01-05 02:46:50|297.11|294.31|297.11|294.31|297.11|294.31|297.11|294.31|0
1641350820000|2022-01-05 02:47:00|296.99|294.19|296.99|294.19|296.99|294.19|296.99|294.19|0
1641350860000|2022-01-05 02:47:40|296.88|294.08|296.88|294.08|296.88|294.08|296.88|294.08|0
1641350890000|2022-01-05 02:48:10|296.99|294.19|296.88|294.08|296.99|294.19|296.76|293.96|0
1641350910000|2022-01-05 02:48:30|296.76|293.96|296.76|293.96|296.88|294.08|296.76|293.96|0
1641350920000|2022-01-05 02:48:40|296.99|294.19|296.99|294.19|296.99|294.19|296.99|294.19|0
1641350930000|2022-01-05 02:48:50|296.88|294.08|296.99|294.19|296.99|294.19|296.88|294.08|0
1641350940000|2022-01-05 02:49:00|296.94|294.14|296.99|294.19|296.99|294.19|296.88|294.08|0
1641350960000|2022-01-05 02:49:20|296.88|294.08|296.88|294.08|296.88|294.08|296.88|294.08|0
1641350970000|2022-01-05 02:49:30|296.87|294.07|296.87|294.07|296.87|294.07|296.87|294.07|0
1641351020000|2022-01-05 02:50:20|296.76|293.96|296.76|293.96|296.76|293.96|296.76|293.96|0
1641351050000|2022-01-05 02:50:50|296.64|293.84|296.64|293.84|296.76|293.96|296.64|293.84|0
1641351060000|2022-01-05 02:51:00|296.76|293.96|296.64|293.84|296.76|293.96|296.64|293.84|0
1641351070000|2022-01-05 02:51:10|296.76|293.96|296.64|293.84|296.76|293.96|296.64|293.84|0
1641351090000|2022-01-05 02:51:30|296.53|293.73|296.64|293.84|296.64|293.84|296.53|293.73|0
1641351100000|2022-01-05 02:51:40|296.59|293.79|296.53|293.73|296.59|293.79|296.53|293.73|0
1641351110000|2022-01-05 02:51:50|296.59|293.79|296.64|293.84|296.64|293.84|296.53|293.73|0
1641351120000|2022-01-05 02:52:00|296.53|293.73|296.53|293.73|296.53|293.73|296.53|293.73|0
1641351130000|2022-01-05 02:52:10|296.59|293.79|296.64|293.84|296.64|293.84|296.59|293.79|0
1641351160000|2022-01-05 02:52:40|296.53|293.73|296.53|293.73|296.53|293.73|296.53|293.73|0
1641351170000|2022-01-05 02:52:50|296.64|293.84|296.64|293.84|296.64|293.84|296.64|293.84|0
1641351180000|2022-01-05 02:53:00|296.53|293.73|296.53|293.73|296.53|293.73|296.53|293.73|0
1641351210000|2022-01-05 02:53:30|296.64|293.84|296.76|293.96|296.76|293.96|296.64|293.84|0
1641351240000|2022-01-05 02:54:00|296.87|294.07|296.76|293.96|296.87|294.07|296.76|293.96|0
1641351300000|2022-01-05 02:55:00|296.87|294.07|296.87|294.07|296.87|294.07|296.87|294.07|0
1641351310000|2022-01-05 02:55:10|296.76|293.96|296.76|293.96|296.76|293.96|296.76|293.96|0
1641351320000|2022-01-05 02:55:20|296.7|293.9|296.64|293.84|296.7|293.9|296.64|293.84|0
1641351350000|2022-01-05 02:55:50|296.76|293.96|296.76|293.96|296.76|293.96|296.76|293.96|0
1641351360000|2022-01-05 02:56:00|296.64|293.84|296.53|293.73|296.64|293.84|296.53|293.73|0
1641351370000|2022-01-05 02:56:10|296.52|293.72|296.52|293.72|296.52|293.72|296.52|293.72|0
1641351380000|2022-01-05 02:56:20|296.29|293.49|296.29|293.49|296.29|293.49|296.29|293.49|0
1641351390000|2022-01-05 02:56:30|296.18|293.38|296.29|293.49|296.29|293.49|296.18|293.38|0
1641351410000|2022-01-05 02:56:50|296.24|293.44|296.29|293.49|296.29|293.49|296.24|293.44|0
1641351420000|2022-01-05 02:57:00|296.24|293.44|296.18|293.38|296.24|293.44|296.18|293.38|0
1641351430000|2022-01-05 02:57:10|296.12|293.32|296.18|293.38|296.18|293.38|296.06|293.26|0
1641351440000|2022-01-05 02:57:20|296.12|293.32|296.24|293.44|296.24|293.44|296.12|293.32|0
1641351450000|2022-01-05 02:57:30|296.18|293.38|296.18|293.38|296.18|293.38|296.18|293.38|0
1641351460000|2022-01-05 02:57:40|296.24|293.44|296.24|293.44|296.24|293.44|296.24|293.44|0
1641351470000|2022-01-05 02:57:50|296.18|293.38|296.29|293.49|296.29|293.49|296.18|293.38|0
1641351500000|2022-01-05 02:58:20|296.18|293.38|296.18|293.38|296.18|293.38|296.18|293.38|0
1641351510000|2022-01-05 02:58:30|296.24|293.44|296.24|293.44|296.24|293.44|296.24|293.44|0
1641351520000|2022-01-05 02:58:40|296.18|293.38|296.29|293.49|296.29|293.49|296.18|293.38|0
1641351540000|2022-01-05 02:59:00|296.18|293.38|296.29|293.49|296.29|293.49|296.18|293.38|0
1641351550000|2022-01-05 02:59:10|296.35|293.55|296.35|293.55|296.35|293.55|296.35|293.55|0
1641351560000|2022-01-05 02:59:20|296.29|293.49|296.29|293.49|296.41|293.61|296.29|293.49|0
1641351600000|2022-01-05 03:00:00|296.18|293.38|296.12|293.32|296.18|293.38|296.06|293.26|0
1641351610000|2022-01-05 03:00:10|296.06|293.26|296.06|293.26|296.06|293.26|296.06|293.26|0
1641351620000|2022-01-05 03:00:20|295.95|293.15|295.95|293.15|295.95|293.15|295.95|293.15|0
1641351640000|2022-01-05 03:00:40|296.06|293.26|296.06|293.26|296.06|293.26|296.06|293.26|0
1641351650000|2022-01-05 03:00:50|296.18|293.38|296.06|293.26|296.18|293.38|296.06|293.26|0
1641351660000|2022-01-05 03:01:00|296.18|293.38|296.18|293.38|296.18|293.38|296.18|293.38|0
1641351670000|2022-01-05 03:01:10|296.12|293.32|296.06|293.26|296.12|293.32|296.06|293.26|0
1641351690000|2022-01-05 03:01:30|296.18|293.38|296.18|293.38|296.18|293.38|296.18|293.38|0
1641351720000|2022-01-05 03:02:00|296.12|293.32|296.18|293.38|296.18|293.38|296.12|293.32|0
1641351740000|2022-01-05 03:02:20|296.29|293.49|296.24|293.44|296.29|293.49|296.24|293.44|0
1641351750000|2022-01-05 03:02:30|296.29|293.49|296.29|293.49|296.29|293.49|296.18|293.38|0
1641351760000|2022-01-05 03:02:40|296.41|293.61|296.41|293.61|296.41|293.61|296.41|293.61|0
1641351770000|2022-01-05 03:02:50|296.35|293.55|296.29|293.49|296.35|293.55|296.29|293.49|0
1641351800000|2022-01-05 03:03:20|296.18|293.38|296.29|293.49|296.29|293.49|296.18|293.38|0
1641351810000|2022-01-05 03:03:30|296.18|293.38|296.18|293.38|296.18|293.38|296.18|293.38|0
1641351820000|2022-01-05 03:03:40|296.29|293.49|296.17|293.37|296.29|293.49|296.17|293.37|0
1641351850000|2022-01-05 03:04:10|296.23|293.43|296.23|293.43|296.23|293.43|296.17|293.37|0
1641351860000|2022-01-05 03:04:20|296.29|293.49|296.29|293.49|296.29|293.49|296.29|293.49|0
1641351890000|2022-01-05 03:04:50|296.17|293.37|296.17|293.37|296.17|293.37|296.17|293.37|0
1641351910000|2022-01-05 03:05:10|296.12|293.32|296.06|293.26|296.12|293.32|296.06|293.26|0
1641351940000|2022-01-05 03:05:40|295.94|293.14|295.94|293.14|295.94|293.14|295.94|293.14|0
1641351950000|2022-01-05 03:05:50|296.06|293.26|296.06|293.26|296.06|293.26|295.94|293.14|0
1641351960000|2022-01-05 03:06:00|296|293.2|296.17|293.37|296.17|293.37|296|293.2|0
1641351980000|2022-01-05 03:06:20|296.23|293.43|296.29|293.49|296.29|293.49|296.17|293.37|0
1641351990000|2022-01-05 03:06:30|296.17|293.37|296.17|293.37|296.17|293.37|296.17|293.37|0
1641352000000|2022-01-05 03:06:40|296.12|293.32|296.06|293.26|296.12|293.32|296.06|293.26|0
1641352060000|2022-01-05 03:07:40|296.17|293.37|296.17|293.37|296.17|293.37|296.17|293.37|0
1641352090000|2022-01-05 03:08:10|296.29|293.49|296.17|293.37|296.29|293.49|296.17|293.37|0
1641352100000|2022-01-05 03:08:20|296.06|293.26|296.06|293.26|296.06|293.26|296.06|293.26|0
1641352120000|2022-01-05 03:08:40|296.17|293.37|296.17|293.37|296.17|293.37|296.17|293.37|0
1641352140000|2022-01-05 03:09:00|296.29|293.49|296.29|293.49|296.29|293.49|296.29|293.49|0
1641352160000|2022-01-05 03:09:20|296.17|293.37|296.17|293.37|296.17|293.37|296.17|293.37|0
1641352170000|2022-01-05 03:09:30|296.23|293.43|296.17|293.37|296.23|293.43|296.17|293.37|0
1641352180000|2022-01-05 03:09:40|296.23|293.43|296.29|293.49|296.29|293.49|296.23|293.43|0
1641352190000|2022-01-05 03:09:50|296.17|293.37|296.17|293.37|296.17|293.37|296.17|293.37|0
1641352220000|2022-01-05 03:10:20|296.29|293.49|296.29|293.49|296.29|293.49|296.29|293.49|0
1641352230000|2022-01-05 03:10:30|296.23|293.43|296.23|293.43|296.23|293.43|296.23|293.43|0
1641352240000|2022-01-05 03:10:40|296.17|293.37|296.29|293.49|296.29|293.49|296.17|293.37|0
1641352260000|2022-01-05 03:11:00|296.4|293.6|296.4|293.6|296.4|293.6|296.29|293.49|0
1641352270000|2022-01-05 03:11:10|296.29|293.49|296.4|293.6|296.4|293.6|296.29|293.49|0
1641352290000|2022-01-05 03:11:30|296.52|293.72|296.52|293.72|296.52|293.72|296.52|293.72|0
1641352310000|2022-01-05 03:11:50|296.63|293.83|296.52|293.72|296.63|293.83|296.52|293.72|0
1641352330000|2022-01-05 03:12:10|296.63|293.83|296.63|293.83|296.63|293.83|296.63|293.83|0
1641352340000|2022-01-05 03:12:20|296.75|293.95|296.75|293.95|296.75|293.95|296.75|293.95|0
1641352360000|2022-01-05 03:12:40|296.63|293.83|296.63|293.83|296.63|293.83|296.63|293.83|0
1641352370000|2022-01-05 03:12:50|296.75|293.95|296.75|293.95|296.75|293.95|296.75|293.95|0
1641352380000|2022-01-05 03:13:00|296.63|293.83|296.75|293.95|296.75|293.95|296.63|293.83|0
1641352400000|2022-01-05 03:13:20|296.69|293.89|296.63|293.83|296.69|293.89|296.63|293.83|0
1641352410000|2022-01-05 03:13:30|296.69|293.89|296.75|293.95|296.75|293.95|296.69|293.89|0
1641352420000|2022-01-05 03:13:40|296.87|294.07|296.87|294.07|296.87|294.07|296.87|294.07|0
1641352440000|2022-01-05 03:14:00|296.86|294.06|296.86|294.06|296.86|294.06|296.86|294.06|0
1641352450000|2022-01-05 03:14:10|296.98|294.18|296.98|294.18|296.98|294.18|296.98|294.18|0
1641352490000|2022-01-05 03:14:50|296.86|294.06|296.86|294.06|296.86|294.06|296.86|294.06|0
1641352500000|2022-01-05 03:15:00|296.98|294.18|297.33|294.53|297.33|294.53|296.98|294.18|0
1641352510000|2022-01-05 03:15:10|297.21|294.41|297.21|294.41|297.33|294.53|297.21|294.41|0
1641352520000|2022-01-05 03:15:20|297.16|294.36|297.16|294.36|297.16|294.36|297.16|294.36|0
1641352530000|2022-01-05 03:15:30|297.1|294.3|297.1|294.3|297.21|294.41|297.1|294.3|0
1641352540000|2022-01-05 03:15:40|296.98|294.18|296.98|294.18|296.98|294.18|296.98|294.18|0
1641352550000|2022-01-05 03:15:50|297.1|294.3|297.1|294.3|297.1|294.3|297.1|294.3|0
1641352560000|2022-01-05 03:16:00|297.04|294.24|297.1|294.3|297.1|294.3|297.04|294.24|0
1641352610000|2022-01-05 03:16:50|297.04|294.24|296.98|294.18|297.04|294.24|296.98|294.18|0
1641352650000|2022-01-05 03:17:30|297.04|294.24|297.04|294.24|297.04|294.24|296.98|294.18|0
1641352660000|2022-01-05 03:17:40|297.1|294.3|297.1|294.3|297.1|294.3|297.1|294.3|0
1641352670000|2022-01-05 03:17:50|296.98|294.18|297.04|294.24|297.04|294.24|296.98|294.18|0
1641352680000|2022-01-05 03:18:00|297.1|294.3|297.04|294.24|297.1|294.3|296.98|294.18|0
1641352690000|2022-01-05 03:18:10|297.09|294.29|297.09|294.29|297.09|294.29|297.09|294.29|0
1641352700000|2022-01-05 03:18:20|297.21|294.41|297.21|294.41|297.21|294.41|297.21|294.41|0
1641352710000|2022-01-05 03:18:30|297.16|294.36|297.21|294.41|297.21|294.41|297.16|294.36|0
1641352730000|2022-01-05 03:18:50|297.33|294.53|297.33|294.53|297.33|294.53|297.33|294.53|0
1641352740000|2022-01-05 03:19:00|297.21|294.41|297.21|294.41|297.21|294.41|297.21|294.41|0
1641352760000|2022-01-05 03:19:20|297.09|294.29|297.09|294.29|297.09|294.29|297.09|294.29|0
1641352770000|2022-01-05 03:19:30|297.15|294.35|297.21|294.41|297.21|294.41|297.15|294.35|0
1641352780000|2022-01-05 03:19:40|297.15|294.35|297.09|294.29|297.21|294.41|297.09|294.29|0
1641352790000|2022-01-05 03:19:50|297.15|294.35|297.15|294.35|297.15|294.35|297.15|294.35|0
1641352800000|2022-01-05 03:20:00|297.21|294.41|297.33|294.53|297.33|294.53|297.21|294.41|0
1641352820000|2022-01-05 03:20:20|297.27|294.47|297.21|294.41|297.27|294.47|297.21|294.41|0
1641352850000|2022-01-05 03:20:50|297.09|294.29|297.09|294.29|297.09|294.29|297.09|294.29|0
1641352860000|2022-01-05 03:21:00|297.15|294.35|297.04|294.24|297.15|294.35|297.04|294.24|0
1641352870000|2022-01-05 03:21:10|297.09|294.29|296.92|294.12|297.09|294.29|296.92|294.12|0
1641352880000|2022-01-05 03:21:20|296.98|294.18|296.92|294.12|296.98|294.18|296.92|294.12|0
1641352890000|2022-01-05 03:21:30|296.98|294.18|296.98|294.18|296.98|294.18|296.98|294.18|0
1641352900000|2022-01-05 03:21:40|296.86|294.06|296.86|294.06|296.86|294.06|296.86|294.06|0
1641352910000|2022-01-05 03:21:50|296.75|293.95|296.75|293.95|296.75|293.95|296.75|293.95|0
1641352950000|2022-01-05 03:22:30|296.63|293.83|296.75|293.95|296.75|293.95|296.63|293.83|0
1641352980000|2022-01-05 03:23:00|296.81|294.01|296.75|293.95|296.81|294.01|296.75|293.95|0
1641353010000|2022-01-05 03:23:30|296.69|293.89|296.69|293.89|296.69|293.89|296.69|293.89|0
1641353020000|2022-01-05 03:23:40|296.75|293.95|296.75|293.95|296.75|293.95|296.75|293.95|0
1641353030000|2022-01-05 03:23:50|296.86|294.06|296.86|294.06|296.86|294.06|296.86|294.06|0
1641353050000|2022-01-05 03:24:10|296.92|294.12|296.92|294.12|296.92|294.12|296.92|294.12|0
1641353060000|2022-01-05 03:24:20|296.86|294.06|296.86|294.06|296.86|294.06|296.86|294.06|0
1641353100000|2022-01-05 03:25:00|296.98|294.18|296.98|294.18|296.98|294.18|296.98|294.18|0
1641353110000|2022-01-05 03:25:10|297.04|294.24|297.09|294.29|297.09|294.29|297.04|294.24|0
1641353130000|2022-01-05 03:25:30|296.98|294.18|296.98|294.18|296.98|294.18|296.98|294.18|0
1641353150000|2022-01-05 03:25:50|297.09|294.29|297.09|294.29|297.09|294.29|297.09|294.29|0
1641353160000|2022-01-05 03:26:00|297.04|294.24|296.98|294.18|297.04|294.24|296.98|294.18|0
1641353170000|2022-01-05 03:26:10|297.04|294.24|296.98|294.18|297.04|294.24|296.98|294.18|0
1641353180000|2022-01-05 03:26:20|296.86|294.06|296.86|294.06|296.86|294.06|296.86|294.06|0
1641353190000|2022-01-05 03:26:30|296.92|294.12|296.92|294.12|296.92|294.12|296.92|294.12|0
1641353200000|2022-01-05 03:26:40|296.86|294.06|296.86|294.06|296.92|294.12|296.86|294.06|0
1641353230000|2022-01-05 03:27:10|296.98|294.18|296.98|294.18|296.98|294.18|296.98|294.18|0
1641353270000|2022-01-05 03:27:50|297.09|294.29|297.09|294.29|297.09|294.29|297.09|294.29|0
1641353320000|2022-01-05 03:28:40|296.97|294.17|296.97|294.17|296.97|294.17|296.92|294.12|0
1641353330000|2022-01-05 03:28:50|296.92|294.12|296.86|294.06|296.97|294.17|296.86|294.06|0
1641353340000|2022-01-05 03:29:00|296.97|294.17|296.92|294.12|296.97|294.17|296.86|294.06|0
1641353350000|2022-01-05 03:29:10|296.86|294.06|296.86|294.06|296.86|294.06|296.86|294.06|0
1641353360000|2022-01-05 03:29:20|296.97|294.17|296.97|294.17|296.97|294.17|296.97|294.17|0
1641353370000|2022-01-05 03:29:30|296.86|294.06|296.86|294.06|296.92|294.12|296.86|294.06|0
1641353400000|2022-01-05 03:30:00|296.92|294.12|296.97|294.17|296.97|294.17|296.92|294.12|0
1641353410000|2022-01-05 03:30:10|296.86|294.06|296.74|293.94|296.86|294.06|296.74|293.94|0
1641353430000|2022-01-05 03:30:30|296.69|293.89|296.69|293.89|296.69|293.89|296.69|293.89|0
1641353440000|2022-01-05 03:30:40|296.74|293.94|296.63|293.83|296.74|293.94|296.63|293.83|0
1641353450000|2022-01-05 03:30:50|296.74|293.94|296.74|293.94|296.74|293.94|296.69|293.89|0
1641353490000|2022-01-05 03:31:30|296.8|294|296.74|293.94|296.8|294|296.74|293.94|0
1641353500000|2022-01-05 03:31:40|296.8|294|296.86|294.06|296.86|294.06|296.8|294|0
1641353530000|2022-01-05 03:32:10|296.92|294.12|297.09|294.29|297.09|294.29|296.92|294.12|0
1641353540000|2022-01-05 03:32:20|297.2|294.4|297.2|294.4|297.2|294.4|297.2|294.4|0
1641353550000|2022-01-05 03:32:30|297.09|294.29|297.09|294.29|297.09|294.29|297.09|294.29|0
1641353560000|2022-01-05 03:32:40|296.97|294.17|296.97|294.17|296.97|294.17|296.97|294.17|0
1641353580000|2022-01-05 03:33:00|296.92|294.12|296.97|294.17|296.97|294.17|296.92|294.12|0
1641353590000|2022-01-05 03:33:10|296.92|294.12|296.92|294.12|296.92|294.12|296.92|294.12|0
1641353600000|2022-01-05 03:33:20|296.86|294.06|296.86|294.06|296.86|294.06|296.86|294.06|0
1641353640000|2022-01-05 03:34:00|296.74|293.94|296.86|294.06|296.86|294.06|296.74|293.94|0
1641353700000|2022-01-05 03:35:00|296.74|293.94|296.74|293.94|296.74|293.94|296.74|293.94|0
1641353710000|2022-01-05 03:35:10|296.62|293.82|296.62|293.82|296.62|293.82|296.62|293.82|0
1641353720000|2022-01-05 03:35:20|296.51|293.71|296.39|293.59|296.51|293.71|296.39|293.59|0
1641353730000|2022-01-05 03:35:30|296.51|293.71|296.51|293.71|296.51|293.71|296.51|293.71|0
1641353740000|2022-01-05 03:35:40|296.39|293.59|296.39|293.59|296.39|293.59|296.39|293.59|0
1641353750000|2022-01-05 03:35:50|296.45|293.65|296.45|293.65|296.45|293.65|296.45|293.65|0
1641353760000|2022-01-05 03:36:00|296.51|293.71|296.51|293.71|296.51|293.71|296.51|293.71|0
1641353770000|2022-01-05 03:36:10|296.39|293.59|296.39|293.59|296.39|293.59|296.39|293.59|0
1641353790000|2022-01-05 03:36:30|296.28|293.48|296.28|293.48|296.28|293.48|296.28|293.48|0
1641353810000|2022-01-05 03:36:50|296.39|293.59|296.51|293.71|296.51|293.71|296.39|293.59|0
1641353870000|2022-01-05 03:37:50|296.39|293.59|296.39|293.59|296.39|293.59|296.39|293.59|0
1641353880000|2022-01-05 03:38:00|296.51|293.71|296.51|293.71|296.51|293.71|296.51|293.71|0
1641353930000|2022-01-05 03:38:50|296.62|293.82|296.62|293.82|296.62|293.82|296.62|293.82|0
1641353940000|2022-01-05 03:39:00|296.57|293.77|296.57|293.77|296.62|293.82|296.57|293.77|0
1641353950000|2022-01-05 03:39:10|296.62|293.82|296.51|293.71|296.62|293.82|296.51|293.71|0
1641353970000|2022-01-05 03:39:30|296.39|293.59|296.39|293.59|296.39|293.59|296.39|293.59|0
1641353990000|2022-01-05 03:39:50|296.28|293.48|296.39|293.59|296.39|293.59|296.28|293.48|0
1641354030000|2022-01-05 03:40:30|296.51|293.71|296.39|293.59|296.51|293.71|296.39|293.59|0
1641354200000|2022-01-05 03:43:20|296.45|293.65|296.45|293.65|296.45|293.65|296.45|293.65|0
1641354210000|2022-01-05 03:43:30|296.39|293.59|296.39|293.59|296.51|293.71|296.39|293.59|0
1641354260000|2022-01-05 03:44:20|296.27|293.47|296.27|293.47|296.27|293.47|296.27|293.47|0
1641354270000|2022-01-05 03:44:30|296.39|293.59|296.33|293.53|296.39|293.59|296.33|293.53|0
1641354280000|2022-01-05 03:44:40|296.27|293.47|296.27|293.47|296.27|293.47|296.27|293.47|0
1641354360000|2022-01-05 03:46:00|296.39|293.59|296.39|293.59|296.39|293.59|296.39|293.59|0
1641354400000|2022-01-05 03:46:40|296.5|293.7|296.5|293.7|296.5|293.7|296.5|293.7|0
1641354420000|2022-01-05 03:47:00|296.39|293.59|296.39|293.59|296.39|293.59|296.39|293.59|0
1641354430000|2022-01-05 03:47:10|296.5|293.7|296.5|293.7|296.5|293.7|296.5|293.7|0
1641354460000|2022-01-05 03:47:40|296.62|293.82|296.62|293.82|296.62|293.82|296.62|293.82|0
1641354480000|2022-01-05 03:48:00|296.5|293.7|296.56|293.76|296.56|293.76|296.5|293.7|0
1641354490000|2022-01-05 03:48:10|296.62|293.82|296.62|293.82|296.62|293.82|296.62|293.82|0
1641354510000|2022-01-05 03:48:30|296.56|293.76|296.5|293.7|296.56|293.76|296.5|293.7|0
1641354520000|2022-01-05 03:48:40|296.62|293.82|296.62|293.82|296.62|293.82|296.62|293.82|0
1641354540000|2022-01-05 03:49:00|296.68|293.88|296.62|293.82|296.68|293.88|296.62|293.82|0
1641354550000|2022-01-05 03:49:10|296.73|293.93|296.73|293.93|296.73|293.93|296.73|293.93|0
1641354560000|2022-01-05 03:49:20|296.62|293.82|296.68|293.88|296.68|293.88|296.62|293.82|0
1641354570000|2022-01-05 03:49:30|296.73|293.93|296.73|293.93|296.73|293.93|296.73|293.93|0
1641354600000|2022-01-05 03:50:00|296.85|294.05|296.73|293.93|296.85|294.05|296.73|293.93|0
1641354620000|2022-01-05 03:50:20|296.79|293.99|296.79|293.99|296.79|293.99|296.79|293.99|0
1641354630000|2022-01-05 03:50:30|296.73|293.93|296.68|293.88|296.73|293.93|296.68|293.88|0
1641354640000|2022-01-05 03:50:40|296.62|293.82|296.68|293.88|296.68|293.88|296.62|293.82|0
1641354650000|2022-01-05 03:50:50|296.73|293.93|296.73|293.93|296.73|293.93|296.73|293.93|0
1641354690000|2022-01-05 03:51:30|296.79|293.99|296.79|293.99|296.79|293.99|296.79|293.99|0
1641354700000|2022-01-05 03:51:40|296.73|293.93|296.73|293.93|296.73|293.93|296.73|293.93|0
1641354740000|2022-01-05 03:52:20|296.62|293.82|296.62|293.82|296.62|293.82|296.62|293.82|0
1641354780000|2022-01-05 03:53:00|296.73|293.93|296.73|293.93|296.73|293.93|296.73|293.93|0
1641354790000|2022-01-05 03:53:10|296.62|293.82|296.62|293.82|296.62|293.82|296.62|293.82|0
1641354810000|2022-01-05 03:53:30|296.56|293.76|296.39|293.59|296.56|293.76|296.39|293.59|0
1641354870000|2022-01-05 03:54:30|296.27|293.47|296.27|293.47|296.27|293.47|296.27|293.47|0
1641354880000|2022-01-05 03:54:40|296.39|293.59|296.39|293.59|296.39|293.59|296.39|293.59|0
1641354890000|2022-01-05 03:54:50|296.27|293.47|296.33|293.53|296.33|293.53|296.27|293.47|0
1641354900000|2022-01-05 03:55:00|296.27|293.47|296.27|293.47|296.27|293.47|296.27|293.47|0
1641355000000|2022-01-05 03:56:40|296.38|293.58|296.5|293.7|296.5|293.7|296.38|293.58|0
1641355070000|2022-01-05 03:57:50|296.44|293.64|296.38|293.58|296.44|293.64|296.38|293.58|0
1641355090000|2022-01-05 03:58:10|296.33|293.53|296.33|293.53|296.33|293.53|296.33|293.53|0
1641355100000|2022-01-05 03:58:20|296.27|293.47|296.33|293.53|296.38|293.58|296.27|293.47|0
1641355120000|2022-01-05 03:58:40|296.27|293.47|296.27|293.47|296.27|293.47|296.27|293.47|0
1641355130000|2022-01-05 03:58:50|296.33|293.53|296.27|293.47|296.33|293.53|296.27|293.47|0
1641355160000|2022-01-05 03:59:20|296.15|293.35|296.04|293.24|296.15|293.35|296.04|293.24|0
1641355170000|2022-01-05 03:59:30|296.15|293.35|296.15|293.35|296.15|293.35|296.15|293.35|0
1641355180000|2022-01-05 03:59:40|296.04|293.24|296.04|293.24|296.15|293.35|296.04|293.24|0
1641355190000|2022-01-05 03:59:50|296.15|293.35|296.21|293.41|296.21|293.41|296.15|293.35|0
1641355200000|2022-01-05 04:00:00|296.27|293.47|296.04|293.24|296.27|293.47|296.04|293.24|0
1641355210000|2022-01-05 04:00:10|296.15|293.35|296.15|293.35|296.15|293.35|296.15|293.35|0
1641355220000|2022-01-05 04:00:20|296.27|293.47|296.27|293.47|296.27|293.47|296.27|293.47|0
1641355230000|2022-01-05 04:00:30|296.15|293.35|296.15|293.35|296.15|293.35|296.15|293.35|0
1641355240000|2022-01-05 04:00:40|296.21|293.41|296.21|293.41|296.21|293.41|296.21|293.41|0
1641355250000|2022-01-05 04:00:50|296.15|293.35|296.15|293.35|296.15|293.35|296.15|293.35|0
1641355260000|2022-01-05 04:01:00|296.27|293.47|296.15|293.35|296.27|293.47|296.15|293.35|0
1641355330000|2022-01-05 04:02:10|296.27|293.47|296.27|293.47|296.27|293.47|296.27|293.47|0
1641355360000|2022-01-05 04:02:40|296.15|293.35|296.15|293.35|296.15|293.35|296.15|293.35|0
1641355380000|2022-01-05 04:03:00|296.04|293.24|296.04|293.24|296.04|293.24|296.04|293.24|0
1641355400000|2022-01-05 04:03:20|296.03|293.23|296.03|293.23|296.03|293.23|296.03|293.23|0
1641355430000|2022-01-05 04:03:50|295.98|293.18|295.92|293.12|295.98|293.18|295.92|293.12|0
1641355440000|2022-01-05 04:04:00|296.03|293.23|296.03|293.23|296.03|293.23|296.03|293.23|0
1641355490000|2022-01-05 04:04:50|296.15|293.35|296.15|293.35|296.15|293.35|296.15|293.35|0
1641355540000|2022-01-05 04:05:40|296.27|293.47|296.27|293.47|296.27|293.47|296.27|293.47|0
1641355560000|2022-01-05 04:06:00|296.38|293.58|296.38|293.58|296.38|293.58|296.38|293.58|0
1641355670000|2022-01-05 04:07:50|296.5|293.7|296.5|293.7|296.5|293.7|296.5|293.7|0
1641355710000|2022-01-05 04:08:30|296.38|293.58|296.38|293.58|296.38|293.58|296.38|293.58|0
1641355720000|2022-01-05 04:08:40|296.44|293.64|296.5|293.7|296.5|293.7|296.44|293.64|0
1641355770000|2022-01-05 04:09:30|296.49|293.69|296.49|293.69|296.49|293.69|296.49|293.69|0
1641355780000|2022-01-05 04:09:40|296.38|293.58|296.38|293.58|296.38|293.58|296.38|293.58|0
1641355820000|2022-01-05 04:10:20|296.26|293.46|296.26|293.46|296.26|293.46|296.26|293.46|0
1641355830000|2022-01-05 04:10:30|296.38|293.58|296.38|293.58|296.38|293.58|296.38|293.58|0
1641355920000|2022-01-05 04:12:00|296.32|293.52|296.32|293.52|296.32|293.52|296.32|293.52|0
1641355930000|2022-01-05 04:12:10|296.26|293.46|296.26|293.46|296.26|293.46|296.26|293.46|0
1641355940000|2022-01-05 04:12:20|296.32|293.52|296.32|293.52|296.32|293.52|296.32|293.52|0
1641355950000|2022-01-05 04:12:30|296.38|293.58|296.38|293.58|296.38|293.58|296.38|293.58|0
1641355990000|2022-01-05 04:13:10|296.26|293.46|296.26|293.46|296.26|293.46|296.26|293.46|0
1641356030000|2022-01-05 04:13:50|296.38|293.58|296.38|293.58|296.38|293.58|296.38|293.58|0
1641356130000|2022-01-05 04:15:30|296.49|293.69|296.49|293.69|296.49|293.69|296.49|293.69|0
1641356160000|2022-01-05 04:16:00|296.44|293.64|296.44|293.64|296.44|293.64|296.38|293.58|0
1641356170000|2022-01-05 04:16:10|296.49|293.69|296.49|293.69|296.49|293.69|296.49|293.69|0
1641356190000|2022-01-05 04:16:30|296.61|293.81|296.61|293.81|296.61|293.81|296.61|293.81|0
1641356270000|2022-01-05 04:17:50|296.49|293.69|296.49|293.69|296.49|293.69|296.49|293.69|0
1641356290000|2022-01-05 04:18:10|296.61|293.81|296.49|293.69|296.61|293.81|296.49|293.69|0
1641356300000|2022-01-05 04:18:20|296.61|293.81|296.61|293.81|296.61|293.81|296.61|293.81|0
1641356320000|2022-01-05 04:18:40|296.49|293.69|296.49|293.69|296.49|293.69|296.49|293.69|0
1641356340000|2022-01-05 04:19:00|296.55|293.75|296.49|293.69|296.55|293.75|296.49|293.69|0
1641356350000|2022-01-05 04:19:10|296.61|293.81|296.61|293.81|296.61|293.81|296.61|293.81|0
1641356370000|2022-01-05 04:19:30|296.55|293.75|296.55|293.75|296.55|293.75|296.55|293.75|0
1641356380000|2022-01-05 04:19:40|296.49|293.69|296.49|293.69|296.49|293.69|296.49|293.69|0
1641356580000|2022-01-05 04:23:00|296.37|293.57|296.43|293.63|296.43|293.63|296.37|293.57|0
1641356590000|2022-01-05 04:23:10|296.49|293.69|296.37|293.57|296.49|293.69|296.37|293.57|0
1641356680000|2022-01-05 04:24:40|296.32|293.52|296.26|293.46|296.32|293.52|296.26|293.46|0
1641356720000|2022-01-05 04:25:20|296.32|293.52|296.37|293.57|296.37|293.57|296.32|293.52|0
1641356820000|2022-01-05 04:27:00|296.49|293.69|296.49|293.69|296.49|293.69|296.49|293.69|0
1641356870000|2022-01-05 04:27:50|296.43|293.63|296.43|293.63|296.43|293.63|296.43|293.63|0
1641356880000|2022-01-05 04:28:00|296.37|293.57|296.37|293.57|296.37|293.57|296.37|293.57|0
1641356990000|2022-01-05 04:29:50|296.43|293.63|296.49|293.69|296.49|293.69|296.43|293.63|0
1641357070000|2022-01-05 04:31:10|296.6|293.8|296.6|293.8|296.6|293.8|296.6|293.8|0
1641357080000|2022-01-05 04:31:20|296.66|293.86|296.66|293.86|296.66|293.86|296.66|293.86|0
1641357090000|2022-01-05 04:31:30|296.72|293.92|296.72|293.92|296.72|293.92|296.66|293.86|0
1641357100000|2022-01-05 04:31:40|296.66|293.86|296.66|293.86|296.66|293.86|296.66|293.86|0
1641357110000|2022-01-05 04:31:50|296.72|293.92|296.83|294.03|296.83|294.03|296.72|293.92|0
1641357120000|2022-01-05 04:32:00|296.95|294.15|296.95|294.15|296.95|294.15|296.95|294.15|0
1641357150000|2022-01-05 04:32:30|296.83|294.03|296.95|294.15|296.95|294.15|296.83|294.03|0
1641357170000|2022-01-05 04:32:50|296.83|294.03|296.83|294.03|296.89|294.09|296.83|294.03|0
1641357180000|2022-01-05 04:33:00|296.95|294.15|296.83|294.03|296.95|294.15|296.83|294.03|0
1641357210000|2022-01-05 04:33:30|296.78|293.98|296.83|294.03|296.83|294.03|296.78|293.98|0
1641357220000|2022-01-05 04:33:40|296.78|293.98|296.72|293.92|296.78|293.98|296.72|293.92|0
1641357230000|2022-01-05 04:33:50|296.66|293.86|296.72|293.92|296.72|293.92|296.66|293.86|0
1641357260000|2022-01-05 04:34:20|296.83|294.03|296.83|294.03|296.83|294.03|296.83|294.03|0
1641357300000|2022-01-05 04:35:00|296.72|293.92|296.72|293.92|296.78|293.98|296.72|293.92|0
1641357310000|2022-01-05 04:35:10|296.83|294.03|296.83|294.03|296.83|294.03|296.83|294.03|0
1641357350000|2022-01-05 04:35:50|296.95|294.15|296.95|294.15|296.95|294.15|296.95|294.15|0
1641357360000|2022-01-05 04:36:00|297.06|294.26|297.06|294.26|297.06|294.26|297.06|294.26|0
1641357370000|2022-01-05 04:36:10|297.18|294.38|297.29|294.49|297.29|294.49|297.18|294.38|0
1641357410000|2022-01-05 04:36:50|297.18|294.38|297.18|294.38|297.18|294.38|297.18|294.38|0
1641357440000|2022-01-05 04:37:20|297.29|294.49|297.29|294.49|297.29|294.49|297.29|294.49|0
1641357460000|2022-01-05 04:37:40|297.18|294.38|297.18|294.38|297.29|294.49|297.18|294.38|0
1641357470000|2022-01-05 04:37:50|297.29|294.49|297.29|294.49|297.29|294.49|297.29|294.49|0
1641357480000|2022-01-05 04:38:00|297.18|294.38|297.24|294.44|297.24|294.44|297.18|294.38|0
1641357490000|2022-01-05 04:38:10|297.18|294.38|297.18|294.38|297.18|294.38|297.18|294.38|0
1641357520000|2022-01-05 04:38:40|297.29|294.49|297.29|294.49|297.29|294.49|297.29|294.49|0
1641357540000|2022-01-05 04:39:00|297.18|294.38|297.18|294.38|297.24|294.44|297.18|294.38|0
1641357570000|2022-01-05 04:39:30|297.06|294.26|297.06|294.26|297.06|294.26|297.06|294.26|0
1641357610000|2022-01-05 04:40:10|296.95|294.15|296.95|294.15|296.95|294.15|296.95|294.15|0
1641357690000|2022-01-05 04:41:30|296.94|294.14|296.94|294.14|296.94|294.14|296.94|294.14|0
1641357750000|2022-01-05 04:42:30|296.83|294.03|296.83|294.03|296.83|294.03|296.83|294.03|0
1641357790000|2022-01-05 04:43:10|296.71|293.91|296.71|293.91|296.71|293.91|296.71|293.91|0
1641357890000|2022-01-05 04:44:50|296.83|294.03|296.83|294.03|296.83|294.03|296.83|294.03|0
1641357900000|2022-01-05 04:45:00|296.71|293.91|296.71|293.91|296.71|293.91|296.71|293.91|0
1641357940000|2022-01-05 04:45:40|296.77|293.97|296.77|293.97|296.77|293.97|296.77|293.97|0
1641357950000|2022-01-05 04:45:50|296.83|294.03|296.83|294.03|296.83|294.03|296.83|294.03|0
1641357960000|2022-01-05 04:46:00|296.71|293.91|296.71|293.91|296.71|293.91|296.71|293.91|0
1641357990000|2022-01-05 04:46:30|296.83|294.03|296.83|294.03|296.83|294.03|296.83|294.03|0
1641358000000|2022-01-05 04:46:40|296.77|293.97|296.77|293.97|296.77|293.97|296.77|293.97|0
1641358010000|2022-01-05 04:46:50|296.71|293.91|296.71|293.91|296.71|293.91|296.71|293.91|0
1641358020000|2022-01-05 04:47:00|296.77|293.97|296.71|293.91|296.77|293.97|296.71|293.91|0
1641358040000|2022-01-05 04:47:20|296.66|293.86|296.71|293.91|296.71|293.91|296.66|293.86|0
1641358070000|2022-01-05 04:47:50|296.66|293.86|296.66|293.86|296.66|293.86|296.66|293.86|0
1641358080000|2022-01-05 04:48:00|296.71|293.91|296.71|293.91|296.71|293.91|296.71|293.91|0
1641358090000|2022-01-05 04:48:10|296.59|293.79|296.59|293.79|296.59|293.79|296.59|293.79|0
1641358150000|2022-01-05 04:49:10|296.54|293.74|296.48|293.68|296.54|293.74|296.48|293.68|0
1641358170000|2022-01-05 04:49:30|296.42|293.62|296.48|293.68|296.48|293.68|296.42|293.62|0
1641358190000|2022-01-05 04:49:50|296.42|293.62|296.48|293.68|296.48|293.68|296.42|293.62|0
1641358200000|2022-01-05 04:50:00|296.36|293.56|296.48|293.68|296.48|293.68|296.36|293.56|0
1641358210000|2022-01-05 04:50:10|296.36|293.56|296.36|293.56|296.36|293.56|296.36|293.56|0
1641358270000|2022-01-05 04:51:10|296.48|293.68|296.48|293.68|296.48|293.68|296.48|293.68|0
1641358320000|2022-01-05 04:52:00|296.59|293.79|296.59|293.79|296.59|293.79|296.59|293.79|0
1641358350000|2022-01-05 04:52:30|296.65|293.85|296.65|293.85|296.65|293.85|296.65|293.85|0
1641358360000|2022-01-05 04:52:40|296.71|293.91|296.71|293.91|296.71|293.91|296.71|293.91|0
1641358390000|2022-01-05 04:53:10|296.65|293.85|296.59|293.79|296.65|293.85|296.59|293.79|0
1641358430000|2022-01-05 04:53:50|296.71|293.91|296.71|293.91|296.71|293.91|296.71|293.91|0
1641358440000|2022-01-05 04:54:00|296.65|293.85|296.71|293.91|296.71|293.91|296.65|293.85|0
1641358450000|2022-01-05 04:54:10|296.82|294.02|296.82|294.02|296.82|294.02|296.82|294.02|0
1641358460000|2022-01-05 04:54:20|296.71|293.91|296.71|293.91|296.71|293.91|296.71|293.91|0
1641358500000|2022-01-05 04:55:00|296.82|294.02|296.82|294.02|296.82|294.02|296.82|294.02|0
1641358510000|2022-01-05 04:55:10|296.77|293.97|296.77|293.97|296.77|293.97|296.77|293.97|0
1641358520000|2022-01-05 04:55:20|296.71|293.91|296.77|293.97|296.77|293.97|296.71|293.91|0
1641358530000|2022-01-05 04:55:30|296.71|293.91|296.82|294.02|296.82|294.02|296.71|293.91|0
1641358610000|2022-01-05 04:56:50|296.77|293.97|296.71|293.91|296.77|293.97|296.71|293.91|0
1641358630000|2022-01-05 04:57:10|296.82|294.02|296.82|294.02|296.82|294.02|296.82|294.02|0
1641358660000|2022-01-05 04:57:40|296.71|293.91|296.71|293.91|296.71|293.91|296.71|293.91|0
1641358800000|2022-01-05 05:00:00|296.59|293.79|296.71|293.91|296.82|294.02|296.59|293.79|0
1641358810000|2022-01-05 05:00:10|296.59|293.79|296.59|293.79|296.59|293.79|296.59|293.79|0
1641358820000|2022-01-05 05:00:20|296.53|293.73|296.59|293.79|296.59|293.79|296.53|293.73|0
1641358840000|2022-01-05 05:00:40|296.71|293.91|296.59|293.79|296.71|293.91|296.53|293.73|0
1641358860000|2022-01-05 05:01:00|296.71|293.91|296.71|293.91|296.71|293.91|296.71|293.91|0
1641358880000|2022-01-05 05:01:20|296.82|294.02|296.82|294.02|296.82|294.02|296.82|294.02|0
1641358910000|2022-01-05 05:01:50|296.88|294.08|296.88|294.08|296.88|294.08|296.88|294.08|0
1641358920000|2022-01-05 05:02:00|296.82|294.02|296.82|294.02|296.82|294.02|296.82|294.02|0
1641358940000|2022-01-05 05:02:20|296.94|294.14|296.94|294.14|296.94|294.14|296.94|294.14|0
1641358950000|2022-01-05 05:02:30|297.05|294.25|297.17|294.37|297.17|294.37|297.05|294.25|0
1641358960000|2022-01-05 05:02:40|297.28|294.48|297.23|294.43|297.28|294.48|297.17|294.37|0
1641358970000|2022-01-05 05:02:50|297.17|294.37|297.17|294.37|297.28|294.48|297.17|294.37|0
1641358980000|2022-01-05 05:03:00|297.28|294.48|297.28|294.48|297.28|294.48|297.28|294.48|0
1641358990000|2022-01-05 05:03:10|297.4|294.6|297.4|294.6|297.4|294.6|297.4|294.6|0
1641359000000|2022-01-05 05:03:20|297.28|294.48|297.4|294.6|297.4|294.6|297.28|294.48|0
1641359010000|2022-01-05 05:03:30|297.28|294.48|297.28|294.48|297.4|294.6|297.28|294.48|0
1641359020000|2022-01-05 05:03:40|297.34|294.54|297.4|294.6|297.4|294.6|297.34|294.54|0
1641359030000|2022-01-05 05:03:50|297.34|294.54|297.28|294.48|297.34|294.54|297.28|294.48|0
1641359080000|2022-01-05 05:04:40|297.17|294.37|297.17|294.37|297.17|294.37|297.17|294.37|0
1641359090000|2022-01-05 05:04:50|297.11|294.31|297.05|294.25|297.11|294.31|297.05|294.25|0
1641359100000|2022-01-05 05:05:00|297.11|294.31|297.05|294.25|297.11|294.31|297.05|294.25|0
1641359120000|2022-01-05 05:05:20|296.94|294.14|296.94|294.14|296.94|294.14|296.94|294.14|0
1641359130000|2022-01-05 05:05:30|297.05|294.25|297.05|294.25|297.05|294.25|297.05|294.25|0
1641359160000|2022-01-05 05:06:00|297.17|294.37|297.05|294.25|297.17|294.37|297.05|294.25|0
1641359190000|2022-01-05 05:06:30|297.17|294.37|297.17|294.37|297.17|294.37|297.17|294.37|0
1641359200000|2022-01-05 05:06:40|297.11|294.31|297.17|294.37|297.17|294.37|297.11|294.31|0
1641359210000|2022-01-05 05:06:50|297.05|294.25|297.05|294.25|297.05|294.25|297.05|294.25|0
1641359220000|2022-01-05 05:07:00|297.17|294.37|297.17|294.37|297.17|294.37|297.17|294.37|0
1641359230000|2022-01-05 05:07:10|297.05|294.25|297.17|294.37|297.17|294.37|297.05|294.25|0
1641359240000|2022-01-05 05:07:20|297.11|294.31|297.05|294.25|297.11|294.31|297.05|294.25|0
1641359270000|2022-01-05 05:07:50|297.17|294.37|297.17|294.37|297.17|294.37|297.17|294.37|0
1641359280000|2022-01-05 05:08:00|297.05|294.25|297.05|294.25|297.05|294.25|297.05|294.25|0
1641359330000|2022-01-05 05:08:50|297.17|294.37|297.17|294.37|297.17|294.37|297.17|294.37|0
1641359340000|2022-01-05 05:09:00|297.28|294.48|297.28|294.48|297.28|294.48|297.28|294.48|0
1641359350000|2022-01-05 05:09:10|297.4|294.6|297.4|294.6|297.4|294.6|297.4|294.6|0
1641359370000|2022-01-05 05:09:30|297.51|294.71|297.63|294.83|297.63|294.83|297.51|294.71|0
1641359390000|2022-01-05 05:09:50|297.4|294.6|297.4|294.6|297.4|294.6|297.4|294.6|0
1641359400000|2022-01-05 05:10:00|297.28|294.48|297.28|294.48|297.28|294.48|297.28|294.48|0
1641359420000|2022-01-05 05:10:20|297.4|294.6|297.4|294.6|297.4|294.6|297.4|294.6|0
1641359430000|2022-01-05 05:10:30|297.28|294.48|297.34|294.54|297.34|294.54|297.28|294.48|0
1641359440000|2022-01-05 05:10:40|297.28|294.48|297.16|294.36|297.28|294.48|297.16|294.36|0
1641359460000|2022-01-05 05:11:00|297.28|294.48|297.28|294.48|297.28|294.48|297.28|294.48|0
1641359490000|2022-01-05 05:11:30|297.16|294.36|297.16|294.36|297.16|294.36|297.16|294.36|0
1641359520000|2022-01-05 05:12:00|297.05|294.25|297.16|294.36|297.16|294.36|297.05|294.25|0
1641359530000|2022-01-05 05:12:10|297.11|294.31|297.16|294.36|297.16|294.36|297.11|294.31|0
1641359560000|2022-01-05 05:12:40|297.05|294.25|297.05|294.25|297.05|294.25|297.05|294.25|0
1641359580000|2022-01-05 05:13:00|296.93|294.13|296.99|294.19|296.99|294.19|296.93|294.13|0
1641359590000|2022-01-05 05:13:10|296.93|294.13|296.93|294.13|296.93|294.13|296.93|294.13|0
1641359600000|2022-01-05 05:13:20|296.82|294.02|296.82|294.02|296.82|294.02|296.82|294.02|0
1641359610000|2022-01-05 05:13:30|296.93|294.13|296.93|294.13|296.93|294.13|296.88|294.08|0
1641359620000|2022-01-05 05:13:40|296.82|294.02|296.82|294.02|296.82|294.02|296.82|294.02|0
1641359630000|2022-01-05 05:13:50|296.93|294.13|296.82|294.02|296.93|294.13|296.82|294.02|0
1641359650000|2022-01-05 05:14:10|296.7|293.9|296.7|293.9|296.7|293.9|296.7|293.9|0
1641359660000|2022-01-05 05:14:20|296.82|294.02|296.82|294.02|296.82|294.02|296.82|294.02|0
1641359670000|2022-01-05 05:14:30|296.76|293.96|296.76|293.96|296.82|294.02|296.76|293.96|0
1641359680000|2022-01-05 05:14:40|296.82|294.02|296.82|294.02|296.82|294.02|296.82|294.02|0
1641359690000|2022-01-05 05:14:50|296.7|293.9|296.82|294.02|296.82|294.02|296.7|293.9|0
1641359700000|2022-01-05 05:15:00|296.7|293.9|296.7|293.9|296.7|293.9|296.7|293.9|0
1641359710000|2022-01-05 05:15:10|296.82|294.02|296.82|294.02|296.82|294.02|296.76|293.96|0
1641359730000|2022-01-05 05:15:30|296.88|294.08|296.93|294.13|296.93|294.13|296.88|294.08|0
1641359740000|2022-01-05 05:15:40|297.05|294.25|297.05|294.25|297.05|294.25|297.05|294.25|0
1641359750000|2022-01-05 05:15:50|296.93|294.13|296.93|294.13|296.93|294.13|296.93|294.13|0
1641359760000|2022-01-05 05:16:00|296.99|294.19|296.93|294.13|296.99|294.19|296.93|294.13|0
1641359820000|2022-01-05 05:17:00|297.05|294.25|297.05|294.25|297.05|294.25|297.05|294.25|0
1641359840000|2022-01-05 05:17:20|297.16|294.36|297.16|294.36|297.16|294.36|297.16|294.36|0
1641359850000|2022-01-05 05:17:30|297.22|294.42|297.22|294.42|297.22|294.42|297.22|294.42|0
1641359860000|2022-01-05 05:17:40|297.28|294.48|297.28|294.48|297.28|294.48|297.28|294.48|0
1641359870000|2022-01-05 05:17:50|297.16|294.36|297.22|294.42|297.22|294.42|297.16|294.36|0
1641359880000|2022-01-05 05:18:00|297.28|294.48|297.22|294.42|297.28|294.48|297.22|294.42|0
1641359890000|2022-01-05 05:18:10|297.51|294.71|297.51|294.71|297.51|294.71|297.51|294.71|0
1641359940000|2022-01-05 05:19:00|297.57|294.77|297.63|294.83|297.63|294.83|297.51|294.71|0
1641359950000|2022-01-05 05:19:10|297.57|294.77|297.51|294.71|297.63|294.83|297.51|294.71|0
1641359960000|2022-01-05 05:19:20|297.45|294.65|297.45|294.65|297.45|294.65|297.45|294.65|0
1641359970000|2022-01-05 05:19:30|297.51|294.71|297.51|294.71|297.51|294.71|297.51|294.71|0
1641360030000|2022-01-05 05:20:30|297.39|294.59|297.39|294.59|297.39|294.59|297.39|294.59|0
1641360040000|2022-01-05 05:20:40|297.45|294.65|297.45|294.65|297.45|294.65|297.45|294.65|0
1641360050000|2022-01-05 05:20:50|297.51|294.71|297.51|294.71|297.51|294.71|297.51|294.71|0
1641360070000|2022-01-05 05:21:10|297.39|294.59|297.51|294.71|297.51|294.71|297.39|294.59|0
1641360080000|2022-01-05 05:21:20|297.74|294.94|297.62|294.82|297.74|294.94|297.62|294.82|0
1641360120000|2022-01-05 05:22:00|297.74|294.94|297.74|294.94|297.74|294.94|297.74|294.94|0
1641360140000|2022-01-05 05:22:20|297.86|295.06|297.86|295.06|297.86|295.06|297.86|295.06|0
1641360150000|2022-01-05 05:22:30|297.97|295.17|297.97|295.17|297.97|295.17|297.97|295.17|0
1641360180000|2022-01-05 05:23:00|297.86|295.06|298.09|295.29|298.09|295.29|297.86|295.06|0
1641360200000|2022-01-05 05:23:20|297.97|295.17|298.09|295.29|298.09|295.29|297.97|295.17|0
1641360230000|2022-01-05 05:23:50|297.97|295.17|298.32|295.52|298.32|295.52|297.97|295.17|0
1641360280000|2022-01-05 05:24:40|298.2|295.4|298.2|295.4|298.2|295.4|298.2|295.4|0
1641360300000|2022-01-05 05:25:00|298.09|295.29|297.85|295.05|298.09|295.29|297.85|295.05|0
1641360310000|2022-01-05 05:25:10|297.74|294.94|297.74|294.94|297.74|294.94|297.74|294.94|0
1641360340000|2022-01-05 05:25:40|297.62|294.82|297.62|294.82|297.62|294.82|297.62|294.82|0
1641360360000|2022-01-05 05:26:00|297.74|294.94|297.62|294.82|297.74|294.94|297.62|294.82|0
1641360370000|2022-01-05 05:26:10|297.74|294.94|297.62|294.82|297.74|294.94|297.62|294.82|0
1641360380000|2022-01-05 05:26:20|297.74|294.94|297.85|295.05|297.85|295.05|297.74|294.94|0
1641360440000|2022-01-05 05:27:20|297.97|295.17|298.09|295.29|298.09|295.29|297.97|295.17|0
1641360450000|2022-01-05 05:27:30|298.2|295.4|298.2|295.4|298.2|295.4|298.2|295.4|0
1641360470000|2022-01-05 05:27:50|298.32|295.52|298.32|295.52|298.32|295.52|298.32|295.52|0
1641360480000|2022-01-05 05:28:00|298.67|295.87|298.43|295.63|298.67|295.87|298.43|295.63|0
1641360490000|2022-01-05 05:28:10|298.38|295.58|298.43|295.63|298.43|295.63|298.38|295.58|0
1641360500000|2022-01-05 05:28:20|298.67|295.87|298.61|295.81|298.67|295.87|298.61|295.81|0
1641360510000|2022-01-05 05:28:30|298.55|295.75|298.67|295.87|298.67|295.87|298.55|295.75|0
1641360520000|2022-01-05 05:28:40|298.55|295.75|298.55|295.75|298.55|295.75|298.55|295.75|0
1641360530000|2022-01-05 05:28:50|298.61|295.81|298.67|295.87|298.67|295.87|298.61|295.81|0
1641360540000|2022-01-05 05:29:00|299.02|296.22|299.02|296.22|299.25|296.45|299.02|296.22|0
1641360550000|2022-01-05 05:29:10|299.13|296.33|299.13|296.33|299.13|296.33|299.02|296.22|0
1641360560000|2022-01-05 05:29:20|299.02|296.22|299.02|296.22|299.02|296.22|298.9|296.1|0
1641360580000|2022-01-05 05:29:40|298.96|296.16|298.96|296.16|298.96|296.16|298.96|296.16|0
1641360590000|2022-01-05 05:29:50|298.9|296.1|298.9|296.1|298.9|296.1|298.9|296.1|0
1641360600000|2022-01-05 05:30:00|298.78|295.98|298.67|295.87|298.78|295.98|298.67|295.87|0
1641360610000|2022-01-05 05:30:10|298.73|295.93|298.67|295.87|298.73|295.93|298.67|295.87|0
1641360620000|2022-01-05 05:30:20|298.73|295.93|298.67|295.87|298.73|295.93|298.67|295.87|0
1641360630000|2022-01-05 05:30:30|298.78|295.98|298.67|295.87|298.78|295.98|298.67|295.87|0
1641360640000|2022-01-05 05:30:40|298.43|295.63|298.32|295.52|298.43|295.63|298.2|295.4|0
1641360650000|2022-01-05 05:30:50|298.43|295.63|298.67|295.87|298.67|295.87|298.43|295.63|0
1641360660000|2022-01-05 05:31:00|298.61|295.81|298.43|295.63|298.61|295.81|298.43|295.63|0
1641360670000|2022-01-05 05:31:10|298.49|295.69|298.55|295.75|298.55|295.75|298.49|295.69|0
1641360680000|2022-01-05 05:31:20|298.61|295.81|298.67|295.87|298.73|295.93|298.61|295.81|0
1641360690000|2022-01-05 05:31:30|298.73|295.93|298.67|295.87|298.73|295.93|298.67|295.87|0
1641360700000|2022-01-05 05:31:40|298.43|295.63|298.55|295.75|298.55|295.75|298.43|295.63|0
1641360720000|2022-01-05 05:32:00|298.43|295.63|298.43|295.63|298.43|295.63|298.43|295.63|0
1641360730000|2022-01-05 05:32:10|298.49|295.69|298.43|295.63|298.49|295.69|298.43|295.63|0
1641360750000|2022-01-05 05:32:30|298.32|295.52|298.32|295.52|298.32|295.52|298.32|295.52|0
1641360760000|2022-01-05 05:32:40|298.38|295.58|298.32|295.52|298.38|295.58|298.32|295.52|0
1641360770000|2022-01-05 05:32:50|298.43|295.63|298.43|295.63|298.43|295.63|298.43|295.63|0
1641360780000|2022-01-05 05:33:00|298.55|295.75|298.55|295.75|298.55|295.75|298.43|295.63|0
1641360790000|2022-01-05 05:33:10|298.43|295.63|298.49|295.69|298.49|295.69|298.43|295.63|0
1641360800000|2022-01-05 05:33:20|298.55|295.75|298.55|295.75|298.55|295.75|298.43|295.63|0
1641360820000|2022-01-05 05:33:40|298.66|295.86|298.66|295.86|298.66|295.86|298.66|295.86|0
1641360830000|2022-01-05 05:33:50|298.61|295.81|298.55|295.75|298.61|295.81|298.55|295.75|0
1641360840000|2022-01-05 05:34:00|298.66|295.86|298.66|295.86|298.66|295.86|298.66|295.86|0
1641360850000|2022-01-05 05:34:10|298.78|295.98|298.78|295.98|298.78|295.98|298.78|295.98|0
1641360860000|2022-01-05 05:34:20|298.66|295.86|298.78|295.98|298.78|295.98|298.66|295.86|0
1641360870000|2022-01-05 05:34:30|298.73|295.93|298.78|295.98|298.78|295.98|298.73|295.93|0
1641360880000|2022-01-05 05:34:40|298.84|296.04|298.78|295.98|298.84|296.04|298.78|295.98|0
1641360910000|2022-01-05 05:35:10|298.66|295.86|298.66|295.86|298.66|295.86|298.66|295.86|0
1641360930000|2022-01-05 05:35:30|298.78|295.98|298.9|296.1|298.9|296.1|298.78|295.98|0
1641360940000|2022-01-05 05:35:40|299.01|296.21|299.01|296.21|299.01|296.21|299.01|296.21|0
1641360960000|2022-01-05 05:36:00|299.13|296.33|299.13|296.33|299.13|296.33|299.13|296.33|0
1641360970000|2022-01-05 05:36:10|299.01|296.21|299.01|296.21|299.01|296.21|299.01|296.21|0
1641360980000|2022-01-05 05:36:20|298.9|296.1|298.9|296.1|298.9|296.1|298.9|296.1|0
1641360990000|2022-01-05 05:36:30|298.78|295.98|298.78|295.98|298.78|295.98|298.78|295.98|0
1641361020000|2022-01-05 05:37:00|298.66|295.86|298.66|295.86|298.66|295.86|298.66|295.86|0
1641361030000|2022-01-05 05:37:10|298.55|295.75|298.55|295.75|298.55|295.75|298.55|295.75|0
1641361050000|2022-01-05 05:37:30|298.66|295.86|298.66|295.86|298.66|295.86|298.66|295.86|0
1641361080000|2022-01-05 05:38:00|298.55|295.75|298.55|295.75|298.61|295.81|298.55|295.75|0
1641361100000|2022-01-05 05:38:20|298.66|295.86|298.66|295.86|298.66|295.86|298.66|295.86|0
1641361120000|2022-01-05 05:38:40|298.72|295.92|298.72|295.92|298.72|295.92|298.72|295.92|0
1641361130000|2022-01-05 05:38:50|298.78|295.98|298.66|295.86|298.78|295.98|298.66|295.86|0
1641361140000|2022-01-05 05:39:00|298.55|295.75|298.55|295.75|298.55|295.75|298.55|295.75|0
1641361150000|2022-01-05 05:39:10|298.43|295.63|298.43|295.63|298.43|295.63|298.43|295.63|0
1641361160000|2022-01-05 05:39:20|298.31|295.51|298.2|295.4|298.31|295.51|298.2|295.4|0
1641361170000|2022-01-05 05:39:30|298.08|295.28|298.08|295.28|298.08|295.28|298.08|295.28|0
1641361190000|2022-01-05 05:39:50|298.03|295.23|298.08|295.28|298.08|295.28|298.03|295.23|0
1641361200000|2022-01-05 05:40:00|298.14|295.34|298.2|295.4|298.2|295.4|298.14|295.34|0
1641361210000|2022-01-05 05:40:10|298.08|295.28|297.96|295.16|298.08|295.28|297.96|295.16|0
1641361230000|2022-01-05 05:40:30|298.03|295.23|297.96|295.16|298.03|295.23|297.96|295.16|0
1641361240000|2022-01-05 05:40:40|297.85|295.05|297.85|295.05|297.85|295.05|297.85|295.05|0
1641361250000|2022-01-05 05:40:50|297.96|295.16|297.96|295.16|297.96|295.16|297.85|295.05|0
1641361260000|2022-01-05 05:41:00|297.85|295.05|297.96|295.16|297.96|295.16|297.85|295.05|0
1641361270000|2022-01-05 05:41:10|297.85|295.05|297.96|295.16|297.96|295.16|297.85|295.05|0
1641361310000|2022-01-05 05:41:50|298.08|295.28|298.08|295.28|298.08|295.28|298.08|295.28|0
1641361320000|2022-01-05 05:42:00|297.96|295.16|297.96|295.16|297.96|295.16|297.96|295.16|0
1641361330000|2022-01-05 05:42:10|297.85|295.05|297.85|295.05|297.85|295.05|297.85|295.05|0
1641361340000|2022-01-05 05:42:20|297.96|295.16|297.85|295.05|297.96|295.16|297.85|295.05|0
1641361350000|2022-01-05 05:42:30|297.96|295.16|297.96|295.16|297.96|295.16|297.96|295.16|0
1641361380000|2022-01-05 05:43:00|298.08|295.28|297.96|295.16|298.08|295.28|297.96|295.16|0
1641361400000|2022-01-05 05:43:20|298.08|295.28|297.96|295.16|298.08|295.28|297.96|295.16|0
1641361430000|2022-01-05 05:43:50|298.08|295.28|298.08|295.28|298.08|295.28|298.08|295.28|0
1641361440000|2022-01-05 05:44:00|297.96|295.16|298.08|295.28|298.08|295.28|297.96|295.16|0
1641361450000|2022-01-05 05:44:10|298.2|295.4|298.2|295.4|298.2|295.4|298.2|295.4|0
1641361460000|2022-01-05 05:44:20|298.31|295.51|298.31|295.51|298.31|295.51|298.31|295.51|0
1641361500000|2022-01-05 05:45:00|298.43|295.63|298.43|295.63|298.43|295.63|298.43|295.63|0
1641361530000|2022-01-05 05:45:30|298.31|295.51|298.31|295.51|298.31|295.51|298.31|295.51|0
1641361550000|2022-01-05 05:45:50|298.43|295.63|298.43|295.63|298.43|295.63|298.43|295.63|0
1641361560000|2022-01-05 05:46:00|298.31|295.51|298.43|295.63|298.43|295.63|298.31|295.51|0
1641361570000|2022-01-05 05:46:10|298.37|295.57|298.31|295.51|298.43|295.63|298.31|295.51|0
1641361580000|2022-01-05 05:46:20|298.37|295.57|298.43|295.63|298.43|295.63|298.37|295.57|0
1641361600000|2022-01-05 05:46:40|298.54|295.74|298.54|295.74|298.54|295.74|298.54|295.74|0
1641361610000|2022-01-05 05:46:50|298.43|295.63|298.43|295.63|298.43|295.63|298.43|295.63|0
1641361690000|2022-01-05 05:48:10|298.31|295.51|298.37|295.57|298.37|295.57|298.31|295.51|0
1641361700000|2022-01-05 05:48:20|298.31|295.51|298.31|295.51|298.31|295.51|298.31|295.51|0
1641361720000|2022-01-05 05:48:40|298.19|295.39|298.31|295.51|298.31|295.51|298.19|295.39|0
1641361730000|2022-01-05 05:48:50|298.19|295.39|298.19|295.39|298.19|295.39|298.19|295.39|0
1641361740000|2022-01-05 05:49:00|298.25|295.45|298.19|295.39|298.25|295.45|298.19|295.39|0
1641361750000|2022-01-05 05:49:10|298.14|295.34|298.19|295.39|298.19|295.39|298.14|295.34|0
1641361760000|2022-01-05 05:49:20|298.08|295.28|298.19|295.39|298.19|295.39|298.08|295.28|0
1641361770000|2022-01-05 05:49:30|298.14|295.34|298.14|295.34|298.14|295.34|298.14|295.34|0
1641361780000|2022-01-05 05:49:40|298.19|295.39|298.08|295.28|298.19|295.39|298.08|295.28|0
1641361790000|2022-01-05 05:49:50|298.19|295.39|298.19|295.39|298.19|295.39|298.19|295.39|0
1641361810000|2022-01-05 05:50:10|298.25|295.45|298.43|295.63|298.43|295.63|298.25|295.45|0
1641361820000|2022-01-05 05:50:20|298.37|295.57|298.31|295.51|298.37|295.57|298.31|295.51|0
1641361850000|2022-01-05 05:50:50|298.43|295.63|298.54|295.74|298.54|295.74|298.43|295.63|0
1641361870000|2022-01-05 05:51:10|298.43|295.63|298.43|295.63|298.43|295.63|298.43|295.63|0
1641361890000|2022-01-05 05:51:30|298.37|295.57|298.31|295.51|298.37|295.57|298.31|295.51|0
1641361910000|2022-01-05 05:51:50|298.42|295.62|298.31|295.51|298.42|295.62|298.31|295.51|0
1641361920000|2022-01-05 05:52:00|298.37|295.57|298.42|295.62|298.42|295.62|298.37|295.57|0
1641361950000|2022-01-05 05:52:30|298.54|295.74|298.42|295.62|298.54|295.74|298.42|295.62|0
1641361960000|2022-01-05 05:52:40|298.37|295.57|298.37|295.57|298.37|295.57|298.37|295.57|0
1641361970000|2022-01-05 05:52:50|298.31|295.51|298.42|295.62|298.42|295.62|298.31|295.51|0
1641362000000|2022-01-05 05:53:20|298.31|295.51|298.31|295.51|298.31|295.51|298.31|295.51|0
1641362090000|2022-01-05 05:54:50|298.19|295.39|298.31|295.51|298.31|295.51|298.19|295.39|0
1641362100000|2022-01-05 05:55:00|298.19|295.39|298.31|295.51|298.31|295.51|298.19|295.39|0
1641362170000|2022-01-05 05:56:10|298.42|295.62|298.37|295.57|298.42|295.62|298.31|295.51|0
1641362180000|2022-01-05 05:56:20|298.31|295.51|298.31|295.51|298.37|295.57|298.31|295.51|0
1641362190000|2022-01-05 05:56:30|298.42|295.62|298.42|295.62|298.42|295.62|298.42|295.62|0
1641362200000|2022-01-05 05:56:40|298.31|295.51|298.42|295.62|298.42|295.62|298.31|295.51|0
1641362210000|2022-01-05 05:56:50|298.31|295.51|298.31|295.51|298.31|295.51|298.31|295.51|0
1641362220000|2022-01-05 05:57:00|298.42|295.62|298.31|295.51|298.42|295.62|298.31|295.51|0
1641362280000|2022-01-05 05:58:00|298.42|295.62|298.42|295.62|298.42|295.62|298.42|295.62|0
1641362300000|2022-01-05 05:58:20|298.31|295.51|298.42|295.62|298.42|295.62|298.31|295.51|0
1641362320000|2022-01-05 05:58:40|298.37|295.57|298.42|295.62|298.42|295.62|298.31|295.51|0
1641362370000|2022-01-05 05:59:30|298.54|295.74|298.54|295.74|298.54|295.74|298.54|295.74|0
1641362380000|2022-01-05 05:59:40|298.48|295.68|298.54|295.74|298.54|295.74|298.48|295.68|0
1641362390000|2022-01-05 05:59:50|298.42|295.62|298.54|295.74|298.54|295.74|298.42|295.62|0
1641362400000|2022-01-05 06:00:00|298.65|295.85|298.54|295.74|298.65|295.85|298.54|295.74|0
1641362410000|2022-01-05 06:00:10|298.48|295.68|298.31|295.51|298.48|295.68|298.31|295.51|0
1641362440000|2022-01-05 06:00:40|298.3|295.5|298.3|295.5|298.3|295.5|298.3|295.5|0
1641362460000|2022-01-05 06:01:00|298.42|295.62|298.54|295.74|298.54|295.74|298.42|295.62|0
1641362470000|2022-01-05 06:01:10|298.65|295.85|298.65|295.85|298.65|295.85|298.65|295.85|0
1641362490000|2022-01-05 06:01:30|298.54|295.74|298.54|295.74|298.54|295.74|298.54|295.74|0
1641362500000|2022-01-05 06:01:40|298.42|295.62|298.42|295.62|298.42|295.62|298.42|295.62|0
1641362520000|2022-01-05 06:02:00|298.3|295.5|298.42|295.62|298.42|295.62|298.3|295.5|0
1641362530000|2022-01-05 06:02:10|298.48|295.68|298.54|295.74|298.54|295.74|298.48|295.68|0
1641362550000|2022-01-05 06:02:30|298.42|295.62|298.42|295.62|298.42|295.62|298.42|295.62|0
1641362570000|2022-01-05 06:02:50|298.48|295.68|298.48|295.68|298.48|295.68|298.48|295.68|0
1641362580000|2022-01-05 06:03:00|298.42|295.62|298.54|295.74|298.54|295.74|298.42|295.62|0
1641362590000|2022-01-05 06:03:10|298.42|295.62|298.42|295.62|298.42|295.62|298.42|295.62|0
1641362650000|2022-01-05 06:04:10|298.54|295.74|298.54|295.74|298.54|295.74|298.42|295.62|0
1641362660000|2022-01-05 06:04:20|298.42|295.62|298.42|295.62|298.42|295.62|298.42|295.62|0
1641362680000|2022-01-05 06:04:40|298.3|295.5|298.3|295.5|298.3|295.5|298.3|295.5|0
1641362710000|2022-01-05 06:05:10|298.19|295.39|298.3|295.5|298.3|295.5|298.19|295.39|0
1641362720000|2022-01-05 06:05:20|298.19|295.39|298.3|295.5|298.3|295.5|298.19|295.39|0
1641362740000|2022-01-05 06:05:40|298.25|295.45|298.19|295.39|298.25|295.45|298.19|295.39|0
1641362760000|2022-01-05 06:06:00|298.3|295.5|298.3|295.5|298.3|295.5|298.3|295.5|0
1641362780000|2022-01-05 06:06:20|298.25|295.45|298.25|295.45|298.25|295.45|298.25|295.45|0
1641362790000|2022-01-05 06:06:30|298.3|295.5|298.3|295.5|298.3|295.5|298.3|295.5|0
1641362810000|2022-01-05 06:06:50|298.42|295.62|298.42|295.62|298.42|295.62|298.42|295.62|0
1641362840000|2022-01-05 06:07:20|298.48|295.68|298.42|295.62|298.48|295.68|298.42|295.62|0
1641362870000|2022-01-05 06:07:50|298.48|295.68|298.48|295.68|298.48|295.68|298.48|295.68|0
1641362880000|2022-01-05 06:08:00|298.53|295.73|298.65|295.85|298.65|295.85|298.53|295.73|0
1641362930000|2022-01-05 06:08:50|298.71|295.91|298.77|295.97|298.77|295.97|298.71|295.91|0
1641362950000|2022-01-05 06:09:10|298.88|296.08|298.88|296.08|298.88|296.08|298.88|296.08|0
1641362960000|2022-01-05 06:09:20|298.77|295.97|298.88|296.08|298.88|296.08|298.77|295.97|0
1641362970000|2022-01-05 06:09:30|299|296.2|299|296.2|299|296.2|299|296.2|0
1641362980000|2022-01-05 06:09:40|299.12|296.32|299.35|296.55|299.35|296.55|299.12|296.32|0
1641362990000|2022-01-05 06:09:50|299.23|296.43|299.12|296.32|299.23|296.43|299.12|296.32|0
1641363000000|2022-01-05 06:10:00|299.06|296.26|299|296.2|299.06|296.26|299|296.2|0
1641363050000|2022-01-05 06:10:50|298.94|296.14|298.94|296.14|298.94|296.14|298.94|296.14|0
1641363060000|2022-01-05 06:11:00|298.88|296.08|298.77|295.97|298.88|296.08|298.77|295.97|0
1641363080000|2022-01-05 06:11:20|298.83|296.03|298.83|296.03|298.83|296.03|298.83|296.03|0
1641363090000|2022-01-05 06:11:30|298.88|296.08|298.77|295.97|298.88|296.08|298.77|295.97|0
1641363100000|2022-01-05 06:11:40|298.83|296.03|298.83|296.03|298.83|296.03|298.83|296.03|0
1641363110000|2022-01-05 06:11:50|298.77|295.97|298.77|295.97|298.77|295.97|298.77|295.97|0
1641363150000|2022-01-05 06:12:30|298.65|295.85|298.42|295.62|298.65|295.85|298.42|295.62|0
1641363160000|2022-01-05 06:12:40|298.3|295.5|298.3|295.5|298.36|295.56|298.3|295.5|0
1641363170000|2022-01-05 06:12:50|298.42|295.62|298.42|295.62|298.42|295.62|298.42|295.62|0
1641363180000|2022-01-05 06:13:00|298.36|295.56|298.42|295.62|298.42|295.62|298.36|295.56|0
1641363190000|2022-01-05 06:13:10|298.3|295.5|298.3|295.5|298.3|295.5|298.3|295.5|0
1641363200000|2022-01-05 06:13:20|298.18|295.38|298.18|295.38|298.18|295.38|298.18|295.38|0
1641363210000|2022-01-05 06:13:30|298.3|295.5|298.3|295.5|298.3|295.5|298.3|295.5|0
1641363230000|2022-01-05 06:13:50|298.36|295.56|298.42|295.62|298.42|295.62|298.36|295.56|0
1641363240000|2022-01-05 06:14:00|298.3|295.5|298.3|295.5|298.3|295.5|298.3|295.5|0
1641363250000|2022-01-05 06:14:10|298.36|295.56|298.42|295.62|298.42|295.62|298.36|295.56|0
1641363270000|2022-01-05 06:14:30|298.3|295.5|298.3|295.5|298.3|295.5|298.3|295.5|0
1641363290000|2022-01-05 06:14:50|298.24|295.44|298.24|295.44|298.3|295.5|298.24|295.44|0
1641363300000|2022-01-05 06:15:00|298.18|295.38|298.18|295.38|298.18|295.38|298.18|295.38|0
1641363320000|2022-01-05 06:15:20|298.07|295.27|298.07|295.27|298.07|295.27|298.07|295.27|0
1641363330000|2022-01-05 06:15:30|297.95|295.15|298.01|295.21|298.07|295.27|297.95|295.15|0
1641363340000|2022-01-05 06:15:40|298.07|295.27|298.07|295.27|298.07|295.27|298.07|295.27|0
1641363360000|2022-01-05 06:16:00|298.18|295.38|298.18|295.38|298.18|295.38|298.18|295.38|0
1641363370000|2022-01-05 06:16:10|298.13|295.33|298.18|295.38|298.18|295.38|298.13|295.33|0
1641363400000|2022-01-05 06:16:40|298.3|295.5|298.3|295.5|298.3|295.5|298.3|295.5|0
1641363410000|2022-01-05 06:16:50|298.24|295.44|298.24|295.44|298.3|295.5|298.24|295.44|0
1641363420000|2022-01-05 06:17:00|298.18|295.38|298.18|295.38|298.18|295.38|298.18|295.38|0
1641363430000|2022-01-05 06:17:10|298.13|295.33|298.18|295.38|298.18|295.38|298.13|295.33|0
1641363440000|2022-01-05 06:17:20|298.07|295.27|298.07|295.27|298.07|295.27|298.07|295.27|0
1641363450000|2022-01-05 06:17:30|297.95|295.15|297.95|295.15|297.95|295.15|297.95|295.15|0
1641363470000|2022-01-05 06:17:50|298.01|295.21|297.83|295.03|298.01|295.21|297.83|295.03|0
1641363480000|2022-01-05 06:18:00|297.95|295.15|297.83|295.03|297.95|295.15|297.83|295.03|0
1641363500000|2022-01-05 06:18:20|297.78|294.98|297.83|295.03|297.83|295.03|297.78|294.98|0
1641363510000|2022-01-05 06:18:30|297.95|295.15|297.95|295.15|297.95|295.15|297.95|295.15|0
1641363520000|2022-01-05 06:18:40|297.89|295.09|297.89|295.09|297.89|295.09|297.89|295.09|0
1641363530000|2022-01-05 06:18:50|297.95|295.15|297.95|295.15|297.95|295.15|297.95|295.15|0
1641363540000|2022-01-05 06:19:00|297.83|295.03|297.83|295.03|297.83|295.03|297.83|295.03|0
1641363570000|2022-01-05 06:19:30|297.95|295.15|297.95|295.15|297.95|295.15|297.95|295.15|0
1641363580000|2022-01-05 06:19:40|297.89|295.09|297.95|295.15|297.95|295.15|297.89|295.09|0
1641363660000|2022-01-05 06:21:00|297.83|295.03|297.72|294.92|297.83|295.03|297.72|294.92|0
1641363670000|2022-01-05 06:21:10|297.6|294.8|297.6|294.8|297.6|294.8|297.6|294.8|0
1641363680000|2022-01-05 06:21:20|297.48|294.68|297.48|294.68|297.48|294.68|297.48|294.68|0
1641363700000|2022-01-05 06:21:40|297.6|294.8|297.6|294.8|297.6|294.8|297.6|294.8|0
1641363710000|2022-01-05 06:21:50|297.72|294.92|297.72|294.92|297.72|294.92|297.72|294.92|0
1641363720000|2022-01-05 06:22:00|297.66|294.86|297.72|294.92|297.72|294.92|297.66|294.86|0
1641363750000|2022-01-05 06:22:30|297.83|295.03|297.83|295.03|297.83|295.03|297.83|295.03|0
1641363770000|2022-01-05 06:22:50|297.72|294.92|297.72|294.92|297.72|294.92|297.72|294.92|0
1641363800000|2022-01-05 06:23:20|297.71|294.91|297.71|294.91|297.71|294.91|297.71|294.91|0
1641363820000|2022-01-05 06:23:40|297.6|294.8|297.6|294.8|297.6|294.8|297.6|294.8|0
1641363830000|2022-01-05 06:23:50|297.48|294.68|297.48|294.68|297.48|294.68|297.48|294.68|0
1641363840000|2022-01-05 06:24:00|297.6|294.8|297.54|294.74|297.6|294.8|297.54|294.74|0
1641363850000|2022-01-05 06:24:10|297.48|294.68|297.48|294.68|297.48|294.68|297.48|294.68|0
1641363920000|2022-01-05 06:25:20|297.6|294.8|297.54|294.74|297.6|294.8|297.54|294.74|0
1641363930000|2022-01-05 06:25:30|297.48|294.68|297.54|294.74|297.54|294.74|297.48|294.68|0
1641363950000|2022-01-05 06:25:50|297.6|294.8|297.6|294.8|297.6|294.8|297.6|294.8|0
1641363960000|2022-01-05 06:26:00|297.71|294.91|297.66|294.86|297.71|294.91|297.66|294.86|0
1641363970000|2022-01-05 06:26:10|297.6|294.8|297.6|294.8|297.6|294.8|297.6|294.8|0
1641363980000|2022-01-05 06:26:20|297.66|294.86|297.71|294.91|297.71|294.91|297.66|294.86|0
1641364010000|2022-01-05 06:26:50|297.83|295.03|297.83|295.03|297.83|295.03|297.83|295.03|0
1641364020000|2022-01-05 06:27:00|297.77|294.97|297.71|294.91|297.77|294.97|297.71|294.91|0
1641364030000|2022-01-05 06:27:10|297.66|294.86|297.6|294.8|297.66|294.86|297.6|294.8|0
1641364050000|2022-01-05 06:27:30|297.66|294.86|297.6|294.8|297.66|294.86|297.6|294.8|0
1641364060000|2022-01-05 06:27:40|297.71|294.91|297.71|294.91|297.71|294.91|297.71|294.91|0
1641364080000|2022-01-05 06:28:00|297.77|294.97|297.77|294.97|297.77|294.97|297.77|294.97|0
1641364090000|2022-01-05 06:28:10|297.71|294.91|297.71|294.91|297.71|294.91|297.71|294.91|0
1641364130000|2022-01-05 06:28:50|297.83|295.03|297.71|294.91|297.83|295.03|297.71|294.91|0
1641364140000|2022-01-05 06:29:00|297.77|294.97|297.83|295.03|297.83|295.03|297.77|294.97|0
1641364150000|2022-01-05 06:29:10|297.77|294.97|297.83|295.03|297.83|295.03|297.77|294.97|0
1641364170000|2022-01-05 06:29:30|297.77|294.97|297.71|294.91|297.77|294.97|297.71|294.91|0
1641364180000|2022-01-05 06:29:40|297.83|295.03|297.77|294.97|297.83|295.03|297.77|294.97|0
1641364190000|2022-01-05 06:29:50|297.71|294.91|297.71|294.91|297.77|294.97|297.71|294.91|0
1641364210000|2022-01-05 06:30:10|297.83|295.03|297.94|295.14|297.94|295.14|297.83|295.03|0
1641364220000|2022-01-05 06:30:20|297.83|295.03|297.83|295.03|297.83|295.03|297.83|295.03|0
1641364230000|2022-01-05 06:30:30|297.77|294.97|297.71|294.91|297.83|295.03|297.71|294.91|0
1641364270000|2022-01-05 06:31:10|297.66|294.86|297.71|294.91|297.71|294.91|297.66|294.86|0
1641364280000|2022-01-05 06:31:20|297.83|295.03|297.83|295.03|297.83|295.03|297.83|295.03|0
1641364300000|2022-01-05 06:31:40|297.89|295.09|297.94|295.14|297.94|295.14|297.89|295.09|0
1641364340000|2022-01-05 06:32:20|298.06|295.26|298.06|295.26|298.06|295.26|298.06|295.26|0
1641364350000|2022-01-05 06:32:30|297.94|295.14|297.94|295.14|297.94|295.14|297.94|295.14|0
1641364360000|2022-01-05 06:32:40|297.83|295.03|297.83|295.03|297.83|295.03|297.83|295.03|0
1641364400000|2022-01-05 06:33:20|297.94|295.14|297.89|295.09|297.94|295.14|297.89|295.09|0
1641364410000|2022-01-05 06:33:30|297.83|295.03|297.94|295.14|297.94|295.14|297.83|295.03|0
1641364430000|2022-01-05 06:33:50|298.06|295.26|298.06|295.26|298.06|295.26|298.06|295.26|0
1641364440000|2022-01-05 06:34:00|298.18|295.38|298.06|295.26|298.18|295.38|298.06|295.26|0
1641364470000|2022-01-05 06:34:30|297.94|295.14|297.94|295.14|297.94|295.14|297.94|295.14|0
1641364490000|2022-01-05 06:34:50|297.89|295.09|297.94|295.14|297.94|295.14|297.89|295.09|0
1641364500000|2022-01-05 06:35:00|297.83|295.03|297.59|294.79|297.83|295.03|297.59|294.79|0
1641364510000|2022-01-05 06:35:10|297.54|294.74|297.54|294.74|297.54|294.74|297.54|294.74|0
1641364520000|2022-01-05 06:35:20|297.59|294.79|297.59|294.79|297.59|294.79|297.59|294.79|0
1641364540000|2022-01-05 06:35:40|297.48|294.68|297.48|294.68|297.48|294.68|297.48|294.68|0
1641364550000|2022-01-05 06:35:50|297.59|294.79|297.71|294.91|297.71|294.91|297.59|294.79|0
1641364560000|2022-01-05 06:36:00|297.65|294.85|297.71|294.91|297.71|294.91|297.65|294.85|0
1641364600000|2022-01-05 06:36:40|297.83|295.03|297.77|294.97|297.83|295.03|297.71|294.91|0
1641364610000|2022-01-05 06:36:50|297.83|295.03|297.83|295.03|297.83|295.03|297.83|295.03|0
1641364620000|2022-01-05 06:37:00|297.77|294.97|297.77|294.97|297.77|294.97|297.77|294.97|0
1641364630000|2022-01-05 06:37:10|297.83|295.03|297.83|295.03|297.83|295.03|297.83|295.03|0
1641364640000|2022-01-05 06:37:20|297.71|294.91|297.83|295.03|297.83|295.03|297.71|294.91|0
1641364670000|2022-01-05 06:37:50|297.94|295.14|297.94|295.14|297.94|295.14|297.94|295.14|0
1641364680000|2022-01-05 06:38:00|297.89|295.09|297.83|295.03|297.94|295.14|297.83|295.03|0
1641364690000|2022-01-05 06:38:10|297.82|295.02|297.82|295.02|297.82|295.02|297.82|295.02|0
1641364730000|2022-01-05 06:38:50|297.89|295.09|297.94|295.14|297.94|295.14|297.89|295.09|0
1641364740000|2022-01-05 06:39:00|297.82|295.02|297.82|295.02|297.82|295.02|297.82|295.02|0
1641364750000|2022-01-05 06:39:10|297.77|294.97|297.77|294.97|297.77|294.97|297.77|294.97|0
1641364760000|2022-01-05 06:39:20|297.82|295.02|297.77|294.97|297.82|295.02|297.77|294.97|0
1641364770000|2022-01-05 06:39:30|297.71|294.91|297.71|294.91|297.71|294.91|297.71|294.91|0
1641364780000|2022-01-05 06:39:40|297.59|294.79|297.59|294.79|297.59|294.79|297.59|294.79|0
1641364860000|2022-01-05 06:41:00|297.48|294.68|297.48|294.68|297.48|294.68|297.48|294.68|0
1641364910000|2022-01-05 06:41:50|297.36|294.56|297.36|294.56|297.36|294.56|297.36|294.56|0
1641364920000|2022-01-05 06:42:00|297.24|294.44|297.24|294.44|297.24|294.44|297.24|294.44|0
1641364940000|2022-01-05 06:42:20|297.13|294.33|297.24|294.44|297.24|294.44|297.13|294.33|0
1641364960000|2022-01-05 06:42:40|297.19|294.39|297.13|294.33|297.19|294.39|297.13|294.33|0
1641364970000|2022-01-05 06:42:50|297.24|294.44|297.13|294.33|297.24|294.44|297.13|294.33|0
1641364980000|2022-01-05 06:43:00|296.9|294.1|296.66|293.86|296.9|294.1|296.66|293.86|0
1641364990000|2022-01-05 06:43:10|296.55|293.75|296.55|293.75|296.55|293.75|296.43|293.63|0
1641365000000|2022-01-05 06:43:20|296.43|293.63|296.55|293.75|296.55|293.75|296.43|293.63|0
1641365010000|2022-01-05 06:43:30|296.43|293.63|296.43|293.63|296.43|293.63|296.38|293.58|0
1641365030000|2022-01-05 06:43:50|296.32|293.52|296.32|293.52|296.32|293.52|296.32|293.52|0
1641365040000|2022-01-05 06:44:00|296.55|293.75|296.55|293.75|296.55|293.75|296.55|293.75|0
1641365060000|2022-01-05 06:44:20|296.66|293.86|296.55|293.75|296.66|293.86|296.55|293.75|0
1641365070000|2022-01-05 06:44:30|296.61|293.81|296.61|293.81|296.61|293.81|296.61|293.81|0
1641365080000|2022-01-05 06:44:40|296.55|293.75|296.43|293.63|296.55|293.75|296.43|293.63|0
1641365090000|2022-01-05 06:44:50|296.32|293.52|296.2|293.4|296.32|293.52|296.2|293.4|0
1641365100000|2022-01-05 06:45:00|296.32|293.52|296.32|293.52|296.32|293.52|296.32|293.52|0
1641365110000|2022-01-05 06:45:10|296.26|293.46|296.08|293.28|296.26|293.46|296.08|293.28|0
1641365120000|2022-01-05 06:45:20|295.97|293.17|295.97|293.17|295.97|293.17|295.97|293.17|0
1641365130000|2022-01-05 06:45:30|295.85|293.05|295.74|292.94|295.85|293.05|295.74|292.94|0
1641365140000|2022-01-05 06:45:40|295.85|293.05|295.85|293.05|295.85|293.05|295.85|293.05|0
1641365150000|2022-01-05 06:45:50|295.91|293.11|295.97|293.17|295.97|293.17|295.91|293.11|0
1641365160000|2022-01-05 06:46:00|296.03|293.23|296.03|293.23|296.03|293.23|296.03|293.23|0
1641365170000|2022-01-05 06:46:10|295.85|293.05|295.97|293.17|295.97|293.17|295.85|293.05|0
1641365180000|2022-01-05 06:46:20|295.91|293.11|295.62|292.82|295.91|293.11|295.62|292.82|0
1641365190000|2022-01-05 06:46:30|295.74|292.94|295.62|292.82|295.85|293.05|295.62|292.82|0
1641365200000|2022-01-05 06:46:40|295.74|292.94|295.74|292.94|295.74|292.94|295.62|292.82|0
1641365210000|2022-01-05 06:46:50|295.62|292.82|295.62|292.82|295.62|292.82|295.62|292.82|0
1641365220000|2022-01-05 06:47:00|295.68|292.88|295.39|292.59|295.68|292.88|295.39|292.59|0
1641365230000|2022-01-05 06:47:10|295.51|292.71|295.51|292.71|295.51|292.71|295.51|292.71|0
1641365240000|2022-01-05 06:47:20|295.45|292.65|295.28|292.48|295.45|292.65|295.28|292.48|0
1641365250000|2022-01-05 06:47:30|295.39|292.59|295.39|292.59|295.39|292.59|295.39|292.59|0
1641365270000|2022-01-05 06:47:50|295.51|292.71|295.39|292.59|295.51|292.71|295.39|292.59|0
1641365280000|2022-01-05 06:48:00|295.51|292.71|295.51|292.71|295.51|292.71|295.45|292.65|0
1641365290000|2022-01-05 06:48:10|295.62|292.82|295.62|292.82|295.62|292.82|295.62|292.82|0
1641365310000|2022-01-05 06:48:30|295.74|292.94|295.62|292.82|295.74|292.94|295.62|292.82|0
1641365320000|2022-01-05 06:48:40|295.51|292.71|295.39|292.59|295.51|292.71|295.39|292.59|0
1641365330000|2022-01-05 06:48:50|295.45|292.65|295.51|292.71|295.51|292.71|295.45|292.65|0
1641365350000|2022-01-05 06:49:10|295.39|292.59|295.51|292.71|295.51|292.71|295.39|292.59|0
1641365360000|2022-01-05 06:49:20|295.39|292.59|295.39|292.59|295.39|292.59|295.39|292.59|0
1641365370000|2022-01-05 06:49:30|295.5|292.7|295.5|292.7|295.5|292.7|295.5|292.7|0
1641365390000|2022-01-05 06:49:50|295.39|292.59|295.45|292.65|295.45|292.65|295.39|292.59|0
1641365400000|2022-01-05 06:50:00|295.39|292.59|295.45|292.65|295.5|292.7|295.39|292.59|0
1641365410000|2022-01-05 06:50:10|295.5|292.7|295.45|292.65|295.5|292.7|295.45|292.65|0
1641365420000|2022-01-05 06:50:20|295.5|292.7|295.5|292.7|295.5|292.7|295.5|292.7|0
1641365430000|2022-01-05 06:50:30|295.45|292.65|295.45|292.65|295.45|292.65|295.45|292.65|0
1641365440000|2022-01-05 06:50:40|295.5|292.7|295.5|292.7|295.5|292.7|295.5|292.7|0
1641365450000|2022-01-05 06:50:50|295.62|292.82|295.62|292.82|295.62|292.82|295.62|292.82|0
1641365460000|2022-01-05 06:51:00|295.74|292.94|295.74|292.94|295.74|292.94|295.74|292.94|0
1641365470000|2022-01-05 06:51:10|295.62|292.82|295.68|292.88|295.68|292.88|295.62|292.82|0
1641365480000|2022-01-05 06:51:20|295.74|292.94|295.74|292.94|295.74|292.94|295.74|292.94|0
1641365500000|2022-01-05 06:51:40|295.62|292.82|295.62|292.82|295.62|292.82|295.62|292.82|0
1641365510000|2022-01-05 06:51:50|295.56|292.76|295.5|292.7|295.56|292.76|295.5|292.7|0
1641365520000|2022-01-05 06:52:00|295.39|292.59|295.45|292.65|295.45|292.65|295.39|292.59|0
1641365530000|2022-01-05 06:52:10|295.39|292.59|295.5|292.7|295.5|292.7|295.39|292.59|0
1641365540000|2022-01-05 06:52:20|295.45|292.65|295.5|292.7|295.5|292.7|295.45|292.65|0
1641365550000|2022-01-05 06:52:30|295.45|292.65|295.45|292.65|295.45|292.65|295.39|292.59|0
1641365560000|2022-01-05 06:52:40|295.39|292.59|295.39|292.59|295.39|292.59|295.39|292.59|0
1641365570000|2022-01-05 06:52:50|295.5|292.7|295.5|292.7|295.5|292.7|295.5|292.7|0
1641365580000|2022-01-05 06:53:00|295.39|292.59|295.39|292.59|295.39|292.59|295.39|292.59|0
1641365590000|2022-01-05 06:53:10|295.5|292.7|295.39|292.59|295.5|292.7|295.39|292.59|0
1641365600000|2022-01-05 06:53:20|295.27|292.47|295.39|292.59|295.39|292.59|295.27|292.47|0
1641365610000|2022-01-05 06:53:30|295.45|292.65|295.39|292.59|295.45|292.65|295.39|292.59|0
1641365620000|2022-01-05 06:53:40|295.45|292.65|295.39|292.59|295.45|292.65|295.39|292.59|0
1641365630000|2022-01-05 06:53:50|295.5|292.7|295.5|292.7|295.5|292.7|295.5|292.7|0
1641365640000|2022-01-05 06:54:00|295.56|292.76|295.62|292.82|295.62|292.82|295.56|292.76|0
1641365650000|2022-01-05 06:54:10|295.56|292.76|295.62|292.82|295.62|292.82|295.5|292.7|0
1641365660000|2022-01-05 06:54:20|295.73|292.93|295.73|292.93|295.73|292.93|295.68|292.88|0
1641365680000|2022-01-05 06:54:40|295.62|292.82|295.62|292.82|295.62|292.82|295.62|292.82|0
1641365700000|2022-01-05 06:55:00|295.73|292.93|295.45|292.65|295.73|292.93|295.45|292.65|0
1641365710000|2022-01-05 06:55:10|295.39|292.59|295.5|292.7|295.5|292.7|295.39|292.59|0
1641365730000|2022-01-05 06:55:30|295.45|292.65|295.39|292.59|295.45|292.65|295.39|292.59|0
1641365740000|2022-01-05 06:55:40|295.5|292.7|295.39|292.59|295.5|292.7|295.39|292.59|0
1641365750000|2022-01-05 06:55:50|295.45|292.65|295.45|292.65|295.45|292.65|295.45|292.65|0
1641365760000|2022-01-05 06:56:00|295.39|292.59|295.5|292.7|295.5|292.7|295.39|292.59|0
1641365770000|2022-01-05 06:56:10|295.39|292.59|295.33|292.53|295.39|292.59|295.33|292.53|0
1641365780000|2022-01-05 06:56:20|295.27|292.47|295.33|292.53|295.39|292.59|295.27|292.47|0
1641365790000|2022-01-05 06:56:30|295.27|292.47|295.16|292.36|295.27|292.47|295.16|292.36|0
1641365810000|2022-01-05 06:56:50|295.22|292.42|295.39|292.59|295.39|292.59|295.22|292.42|0
1641365820000|2022-01-05 06:57:00|295.45|292.65|295.45|292.65|295.45|292.65|295.45|292.65|0
1641365830000|2022-01-05 06:57:10|295.5|292.7|295.39|292.59|295.5|292.7|295.39|292.59|0
1641365870000|2022-01-05 06:57:50|295.5|292.7|295.5|292.7|295.5|292.7|295.5|292.7|0
1641365880000|2022-01-05 06:58:00|295.39|292.59|295.39|292.59|295.39|292.59|295.39|292.59|0
1641365890000|2022-01-05 06:58:10|295.5|292.7|295.39|292.59|295.5|292.7|295.39|292.59|0
1641365900000|2022-01-05 06:58:20|295.45|292.65|295.5|292.7|295.5|292.7|295.45|292.65|0
1641365920000|2022-01-05 06:58:40|295.62|292.82|295.73|292.93|295.73|292.93|295.62|292.82|0
1641365940000|2022-01-05 06:59:00|295.85|293.05|295.73|292.93|295.85|293.05|295.73|292.93|0
1641365950000|2022-01-05 06:59:10|295.79|292.99|295.73|292.93|295.85|293.05|295.73|292.93|0
1641365980000|2022-01-05 06:59:40|295.79|292.99|295.79|292.99|295.79|292.99|295.79|292.99|0
1641365990000|2022-01-05 06:59:50|295.73|292.93|295.85|293.05|295.85|293.05|295.73|292.93|0
1641366000000|2022-01-05 07:00:00|295.68|292.88|295.85|293.05|295.85|293.05|295.62|292.82|0
1641366010000|2022-01-05 07:00:10|296.08|293.28|295.96|293.16|296.08|293.28|295.96|293.16|0
1641366020000|2022-01-05 07:00:20|296.02|293.22|295.96|293.16|296.02|293.22|295.96|293.16|0
1641366030000|2022-01-05 07:00:30|295.85|293.05|295.96|293.16|295.96|293.16|295.85|293.05|0
1641366040000|2022-01-05 07:00:40|296.08|293.28|296.31|293.51|296.31|293.51|296.08|293.28|0
1641366050000|2022-01-05 07:00:50|296.42|293.62|296.31|293.51|296.42|293.62|296.31|293.51|0
1641366060000|2022-01-05 07:01:00|296.42|293.62|296.37|293.57|296.42|293.62|296.37|293.57|0
1641366070000|2022-01-05 07:01:10|296.08|293.28|296.08|293.28|296.08|293.28|296.02|293.22|0
1641366080000|2022-01-05 07:01:20|296.02|293.22|295.96|293.16|296.02|293.22|295.96|293.16|0
1641366090000|2022-01-05 07:01:30|295.85|293.05|295.85|293.05|295.85|293.05|295.79|292.99|0
1641366110000|2022-01-05 07:01:50|295.73|292.93|295.62|292.82|295.73|292.93|295.62|292.82|0
1641366120000|2022-01-05 07:02:00|295.68|292.88|295.62|292.82|295.68|292.88|295.5|292.7|0
1641366130000|2022-01-05 07:02:10|295.56|292.76|295.73|292.93|295.73|292.93|295.56|292.76|0
1641366140000|2022-01-05 07:02:20|295.68|292.88|295.85|293.05|295.85|293.05|295.68|292.88|0
1641366150000|2022-01-05 07:02:30|295.62|292.82|295.73|292.93|295.73|292.93|295.62|292.82|0
1641366160000|2022-01-05 07:02:40|295.62|292.82|295.62|292.82|295.62|292.82|295.62|292.82|0
1641366170000|2022-01-05 07:02:50|295.61|292.81|295.61|292.81|295.61|292.81|295.61|292.81|0
1641366180000|2022-01-05 07:03:00|295.56|292.76|295.61|292.81|295.61|292.81|295.5|292.7|0
1641366190000|2022-01-05 07:03:10|295.56|292.76|295.5|292.7|295.56|292.76|295.5|292.7|0
1641366200000|2022-01-05 07:03:20|295.61|292.81|295.5|292.7|295.61|292.81|295.5|292.7|0
1641366210000|2022-01-05 07:03:30|295.38|292.58|295.5|292.7|295.5|292.7|295.38|292.58|0
1641366220000|2022-01-05 07:03:40|295.38|292.58|295.38|292.58|295.5|292.7|295.38|292.58|0
1641366230000|2022-01-05 07:03:50|295.5|292.7|295.5|292.7|295.5|292.7|295.5|292.7|0
1641366240000|2022-01-05 07:04:00|295.61|292.81|295.61|292.81|295.61|292.81|295.61|292.81|0
1641366250000|2022-01-05 07:04:10|295.56|292.76|295.56|292.76|295.61|292.81|295.56|292.76|0
1641366260000|2022-01-05 07:04:20|295.5|292.7|295.5|292.7|295.5|292.7|295.5|292.7|0
1641366270000|2022-01-05 07:04:30|295.56|292.76|295.5|292.7|295.56|292.76|295.5|292.7|0
1641366280000|2022-01-05 07:04:40|295.44|292.64|295.5|292.7|295.5|292.7|295.44|292.64|0
1641366300000|2022-01-05 07:05:00|295.56|292.76|295.56|292.76|295.56|292.76|295.56|292.76|0
1641366310000|2022-01-05 07:05:10|295.61|292.81|295.61|292.81|295.61|292.81|295.61|292.81|0
1641366320000|2022-01-05 07:05:20|295.56|292.76|295.56|292.76|295.56|292.76|295.5|292.7|0
1641366330000|2022-01-05 07:05:30|295.61|292.81|295.61|292.81|295.61|292.81|295.61|292.81|0
1641366340000|2022-01-05 07:05:40|295.5|292.7|295.38|292.58|295.5|292.7|295.38|292.58|0
1641366350000|2022-01-05 07:05:50|295.15|292.35|295.15|292.35|295.15|292.35|295.15|292.35|0
1641366360000|2022-01-05 07:06:00|295.04|292.24|295.04|292.24|295.15|292.35|295.04|292.24|0
1641366370000|2022-01-05 07:06:10|295.15|292.35|295.15|292.35|295.15|292.35|295.15|292.35|0
1641366380000|2022-01-05 07:06:20|295.1|292.3|295.15|292.35|295.15|292.35|295.1|292.3|0
1641366390000|2022-01-05 07:06:30|295.27|292.47|295.38|292.58|295.38|292.58|295.27|292.47|0
1641366400000|2022-01-05 07:06:40|295.27|292.47|295.27|292.47|295.27|292.47|295.27|292.47|0
1641366420000|2022-01-05 07:07:00|295.38|292.58|295.38|292.58|295.38|292.58|295.38|292.58|0
1641366430000|2022-01-05 07:07:10|295.27|292.47|295.27|292.47|295.27|292.47|295.27|292.47|0
1641366440000|2022-01-05 07:07:20|295.21|292.41|295.21|292.41|295.21|292.41|295.21|292.41|0
1641366450000|2022-01-05 07:07:30|295.27|292.47|294.92|292.12|295.27|292.47|294.92|292.12|0
1641366460000|2022-01-05 07:07:40|295.04|292.24|294.92|292.12|295.04|292.24|294.92|292.12|0
1641366470000|2022-01-05 07:07:50|294.81|292.01|294.92|292.12|294.92|292.12|294.81|292.01|0
1641366480000|2022-01-05 07:08:00|295.04|292.24|295.04|292.24|295.04|292.24|295.04|292.24|0
1641366490000|2022-01-05 07:08:10|294.98|292.18|295.04|292.24|295.04|292.24|294.98|292.18|0
1641366500000|2022-01-05 07:08:20|295.15|292.35|295.15|292.35|295.15|292.35|295.15|292.35|0
1641366510000|2022-01-05 07:08:30|295.27|292.47|295.27|292.47|295.27|292.47|295.27|292.47|0
1641366540000|2022-01-05 07:09:00|295.15|292.35|295.15|292.35|295.15|292.35|295.15|292.35|0
1641366550000|2022-01-05 07:09:10|295.1|292.3|295.04|292.24|295.15|292.35|295.04|292.24|0
1641366560000|2022-01-05 07:09:20|294.98|292.18|294.8|292|294.98|292.18|294.8|292|0
1641366570000|2022-01-05 07:09:30|294.69|291.89|294.8|292|294.8|292|294.69|291.89|0
1641366580000|2022-01-05 07:09:40|294.92|292.12|294.8|292|294.92|292.12|294.8|292|0
1641366590000|2022-01-05 07:09:50|294.86|292.06|294.86|292.06|294.92|292.12|294.86|292.06|0
1641366600000|2022-01-05 07:10:00|294.92|292.12|294.8|292|294.92|292.12|294.8|292|0
1641366610000|2022-01-05 07:10:10|294.69|291.89|294.92|292.12|294.92|292.12|294.69|291.89|0
1641366620000|2022-01-05 07:10:20|294.8|292|294.8|292|294.8|292|294.8|292|0
1641366640000|2022-01-05 07:10:40|294.92|292.12|294.92|292.12|294.92|292.12|294.92|292.12|0
1641366650000|2022-01-05 07:10:50|294.86|292.06|294.8|292|294.86|292.06|294.8|292|0
1641366670000|2022-01-05 07:11:10|294.86|292.06|294.8|292|294.86|292.06|294.8|292|0
1641366680000|2022-01-05 07:11:20|294.92|292.12|295.03|292.23|295.03|292.23|294.92|292.12|0
1641366690000|2022-01-05 07:11:30|295.21|292.41|295.27|292.47|295.27|292.47|295.21|292.41|0
1641366710000|2022-01-05 07:11:50|295.15|292.35|295.15|292.35|295.15|292.35|295.15|292.35|0
1641366720000|2022-01-05 07:12:00|295.09|292.29|295.26|292.46|295.26|292.46|295.09|292.29|0
1641366760000|2022-01-05 07:12:40|295.15|292.35|295.15|292.35|295.15|292.35|295.15|292.35|0
1641366770000|2022-01-05 07:12:50|295.09|292.29|295.15|292.35|295.15|292.35|295.09|292.29|0
1641366800000|2022-01-05 07:13:20|295.26|292.46|295.15|292.35|295.26|292.46|295.15|292.35|0
1641366820000|2022-01-05 07:13:40|295.03|292.23|295.15|292.35|295.15|292.35|295.03|292.23|0
1641366830000|2022-01-05 07:13:50|295.26|292.46|295.15|292.35|295.26|292.46|295.15|292.35|0
1641366840000|2022-01-05 07:14:00|295.09|292.29|295.15|292.35|295.15|292.35|295.09|292.29|0
1641366850000|2022-01-05 07:14:10|295.03|292.23|295.03|292.23|295.03|292.23|295.03|292.23|0
1641366920000|2022-01-05 07:15:20|295.15|292.35|295.15|292.35|295.15|292.35|295.15|292.35|0
1641366960000|2022-01-05 07:16:00|295.03|292.23|294.92|292.12|295.03|292.23|294.92|292.12|0
1641366980000|2022-01-05 07:16:20|294.8|292|294.92|292.12|294.92|292.12|294.8|292|0
1641367010000|2022-01-05 07:16:50|294.86|292.06|294.86|292.06|294.86|292.06|294.86|292.06|0
1641367020000|2022-01-05 07:17:00|294.8|292|294.92|292.12|294.92|292.12|294.8|292|0
1641367070000|2022-01-05 07:17:50|294.98|292.18|294.92|292.12|294.98|292.18|294.92|292.12|0
1641367080000|2022-01-05 07:18:00|294.8|292|294.92|292.12|294.92|292.12|294.8|292|0
1641367090000|2022-01-05 07:18:10|294.8|292|294.8|292|294.8|292|294.69|291.89|0
1641367100000|2022-01-05 07:18:20|294.69|291.89|294.8|292|294.8|292|294.69|291.89|0
1641367110000|2022-01-05 07:18:30|294.69|291.89|294.69|291.89|294.75|291.95|294.69|291.89|0
1641367120000|2022-01-05 07:18:40|294.75|291.95|294.8|292|294.8|292|294.69|291.89|0
1641367130000|2022-01-05 07:18:50|294.92|292.12|294.92|292.12|294.92|292.12|294.92|292.12|0
1641367140000|2022-01-05 07:19:00|294.8|292|294.69|291.89|294.8|292|294.69|291.89|0
1641367150000|2022-01-05 07:19:10|294.8|292|294.69|291.89|294.8|292|294.69|291.89|0
1641367160000|2022-01-05 07:19:20|294.8|292|294.69|291.89|294.8|292|294.69|291.89|0
1641367170000|2022-01-05 07:19:30|294.8|292|294.8|292|294.8|292|294.8|292|0
1641367190000|2022-01-05 07:19:50|294.69|291.89|294.69|291.89|294.69|291.89|294.69|291.89|0
1641367200000|2022-01-05 07:20:00|294.75|291.95|294.75|291.95|294.75|291.95|294.75|291.95|0
1641367210000|2022-01-05 07:20:10|294.8|292|294.8|292|294.8|292|294.8|292|0
1641367220000|2022-01-05 07:20:20|294.92|292.12|294.92|292.12|294.92|292.12|294.92|292.12|0
1641367230000|2022-01-05 07:20:30|295.03|292.23|295.15|292.35|295.15|292.35|295.03|292.23|0
1641367250000|2022-01-05 07:20:50|295.03|292.23|295.03|292.23|295.15|292.35|295.03|292.23|0
1641367270000|2022-01-05 07:21:10|294.92|292.12|294.92|292.12|294.92|292.12|294.92|292.12|0
1641367300000|2022-01-05 07:21:40|294.8|292|294.68|291.88|294.8|292|294.68|291.88|0
1641367330000|2022-01-05 07:22:10|294.74|291.94|294.8|292|294.8|292|294.74|291.94|0
1641367350000|2022-01-05 07:22:30|294.91|292.11|294.91|292.11|294.91|292.11|294.91|292.11|0
1641367380000|2022-01-05 07:23:00|295.03|292.23|295.03|292.23|295.03|292.23|295.03|292.23|0
1641367390000|2022-01-05 07:23:10|295.09|292.29|295.14|292.34|295.14|292.34|295.09|292.29|0
1641367400000|2022-01-05 07:23:20|295.26|292.46|295.2|292.4|295.26|292.46|295.2|292.4|0
1641367410000|2022-01-05 07:23:30|295.26|292.46|295.26|292.46|295.26|292.46|295.26|292.46|0
1641367430000|2022-01-05 07:23:50|295.14|292.34|295.03|292.23|295.14|292.34|295.03|292.23|0
1641367440000|2022-01-05 07:24:00|295.09|292.29|295.14|292.34|295.14|292.34|295.09|292.29|0
1641367450000|2022-01-05 07:24:10|295.26|292.46|295.14|292.34|295.26|292.46|295.14|292.34|0
1641367460000|2022-01-05 07:24:20|295.26|292.46|295.26|292.46|295.26|292.46|295.26|292.46|0
1641367470000|2022-01-05 07:24:30|295.2|292.4|295.26|292.46|295.26|292.46|295.2|292.4|0
1641367480000|2022-01-05 07:24:40|295.38|292.58|295.38|292.58|295.38|292.58|295.38|292.58|0
1641367490000|2022-01-05 07:24:50|295.26|292.46|295.38|292.58|295.38|292.58|295.26|292.46|0
1641367500000|2022-01-05 07:25:00|295.26|292.46|295.14|292.34|295.38|292.58|295.14|292.34|0
1641367510000|2022-01-05 07:25:10|295.2|292.4|295.26|292.46|295.26|292.46|295.2|292.4|0
1641367520000|2022-01-05 07:25:20|295.2|292.4|295.26|292.46|295.26|292.46|295.2|292.4|0
1641367530000|2022-01-05 07:25:30|295.32|292.52|295.26|292.46|295.32|292.52|295.26|292.46|0
1641367540000|2022-01-05 07:25:40|295.37|292.57|295.37|292.57|295.37|292.57|295.37|292.57|0
1641367550000|2022-01-05 07:25:50|295.43|292.63|295.43|292.63|295.43|292.63|295.43|292.63|0
1641367560000|2022-01-05 07:26:00|295.37|292.57|295.49|292.69|295.49|292.69|295.37|292.57|0
1641367580000|2022-01-05 07:26:20|295.61|292.81|295.67|292.87|295.67|292.87|295.61|292.81|0
1641367590000|2022-01-05 07:26:30|295.61|292.81|295.61|292.81|295.61|292.81|295.61|292.81|0
1641367610000|2022-01-05 07:26:50|295.72|292.92|295.72|292.92|295.72|292.92|295.72|292.92|0
1641367620000|2022-01-05 07:27:00|295.61|292.81|295.61|292.81|295.61|292.81|295.61|292.81|0
1641367630000|2022-01-05 07:27:10|295.49|292.69|295.49|292.69|295.49|292.69|295.37|292.57|0
1641367640000|2022-01-05 07:27:20|295.37|292.57|295.37|292.57|295.37|292.57|295.37|292.57|0
1641367650000|2022-01-05 07:27:30|295.49|292.69|295.49|292.69|295.6|292.8|295.49|292.69|0
1641367660000|2022-01-05 07:27:40|295.55|292.75|295.6|292.8|295.6|292.8|295.55|292.75|0
1641367670000|2022-01-05 07:27:50|295.55|292.75|295.49|292.69|295.55|292.75|295.49|292.69|0
1641367690000|2022-01-05 07:28:10|295.37|292.57|295.37|292.57|295.37|292.57|295.37|292.57|0
1641367710000|2022-01-05 07:28:30|295.43|292.63|295.49|292.69|295.49|292.69|295.43|292.63|0
1641367720000|2022-01-05 07:28:40|295.43|292.63|295.49|292.69|295.49|292.69|295.43|292.63|0
1641367730000|2022-01-05 07:28:50|295.43|292.63|295.37|292.57|295.43|292.63|295.37|292.57|0
1641367740000|2022-01-05 07:29:00|295.43|292.63|295.43|292.63|295.43|292.63|295.37|292.57|0
1641367750000|2022-01-05 07:29:10|295.37|292.57|295.26|292.46|295.37|292.57|295.26|292.46|0
1641367760000|2022-01-05 07:29:20|295.32|292.52|295.37|292.57|295.37|292.57|295.32|292.52|0
1641367790000|2022-01-05 07:29:50|295.49|292.69|295.49|292.69|295.49|292.69|295.49|292.69|0
1641367800000|2022-01-05 07:30:00|295.6|292.8|295.6|292.8|295.6|292.8|295.49|292.69|0
1641367810000|2022-01-05 07:30:10|295.49|292.69|295.49|292.69|295.6|292.8|295.49|292.69|0
1641367820000|2022-01-05 07:30:20|295.55|292.75|295.6|292.8|295.6|292.8|295.55|292.75|0
1641367830000|2022-01-05 07:30:30|295.72|292.92|295.66|292.86|295.72|292.92|295.6|292.8|0
1641367840000|2022-01-05 07:30:40|295.6|292.8|295.6|292.8|295.6|292.8|295.6|292.8|0
1641367850000|2022-01-05 07:30:50|295.49|292.69|295.49|292.69|295.49|292.69|295.49|292.69|0
1641367880000|2022-01-05 07:31:20|295.6|292.8|295.6|292.8|295.6|292.8|295.6|292.8|0
1641367890000|2022-01-05 07:31:30|295.55|292.75|295.55|292.75|295.55|292.75|295.55|292.75|0
1641367900000|2022-01-05 07:31:40|295.6|292.8|295.6|292.8|295.6|292.8|295.6|292.8|0
1641367920000|2022-01-05 07:32:00|295.49|292.69|295.49|292.69|295.49|292.69|295.49|292.69|0
1641367930000|2022-01-05 07:32:10|295.6|292.8|295.6|292.8|295.6|292.8|295.6|292.8|0
1641367940000|2022-01-05 07:32:20|295.55|292.75|295.6|292.8|295.6|292.8|295.55|292.75|0
1641367950000|2022-01-05 07:32:30|295.49|292.69|295.49|292.69|295.49|292.69|295.49|292.69|0
1641367960000|2022-01-05 07:32:40|295.37|292.57|295.37|292.57|295.37|292.57|295.37|292.57|0
1641367980000|2022-01-05 07:33:00|295.32|292.52|295.26|292.46|295.32|292.52|295.26|292.46|0
1641367990000|2022-01-05 07:33:10|295.14|292.34|295.14|292.34|295.14|292.34|295.14|292.34|0
1641368020000|2022-01-05 07:33:40|295.03|292.23|295.14|292.34|295.14|292.34|295.03|292.23|0
1641368030000|2022-01-05 07:33:50|295.03|292.23|294.97|292.17|295.03|292.23|294.97|292.17|0
1641368040000|2022-01-05 07:34:00|294.91|292.11|294.91|292.11|294.91|292.11|294.91|292.11|0
1641368100000|2022-01-05 07:35:00|294.79|291.99|294.68|291.88|294.79|291.99|294.68|291.88|0
1641368110000|2022-01-05 07:35:10|294.79|291.99|294.79|291.99|294.79|291.99|294.79|291.99|0
1641368120000|2022-01-05 07:35:20|294.68|291.88|294.68|291.88|294.74|291.94|294.68|291.88|0
1641368130000|2022-01-05 07:35:30|294.79|291.99|294.79|291.99|294.79|291.99|294.79|291.99|0
1641368150000|2022-01-05 07:35:50|294.91|292.11|295.02|292.22|295.02|292.22|294.91|292.11|0
1641368160000|2022-01-05 07:36:00|294.91|292.11|295.02|292.22|295.02|292.22|294.91|292.11|0
1641368170000|2022-01-05 07:36:10|295.08|292.28|295.08|292.28|295.08|292.28|295.02|292.22|0
1641368180000|2022-01-05 07:36:20|295.14|292.34|295.25|292.45|295.25|292.45|295.14|292.34|0
1641368190000|2022-01-05 07:36:30|295.14|292.34|295.02|292.22|295.14|292.34|295.02|292.22|0
1641368200000|2022-01-05 07:36:40|295.14|292.34|295.02|292.22|295.14|292.34|295.02|292.22|0
1641368210000|2022-01-05 07:36:50|295.08|292.28|295.14|292.34|295.14|292.34|295.08|292.28|0
1641368220000|2022-01-05 07:37:00|295.02|292.22|295.02|292.22|295.02|292.22|295.02|292.22|0
1641368230000|2022-01-05 07:37:10|295.08|292.28|295.02|292.22|295.14|292.34|295.02|292.22|0
1641368250000|2022-01-05 07:37:30|295.08|292.28|295.08|292.28|295.08|292.28|295.08|292.28|0
1641368260000|2022-01-05 07:37:40|295.14|292.34|295.25|292.45|295.25|292.45|295.14|292.34|0
1641368270000|2022-01-05 07:37:50|295.14|292.34|295.14|292.34|295.14|292.34|295.14|292.34|0
1641368290000|2022-01-05 07:38:10|295.02|292.22|295.02|292.22|295.02|292.22|295.02|292.22|0
1641368300000|2022-01-05 07:38:20|295.08|292.28|295.48|292.68|295.48|292.68|295.08|292.28|0
1641368350000|2022-01-05 07:39:10|295.6|292.8|295.72|292.92|295.72|292.92|295.6|292.8|0
1641368360000|2022-01-05 07:39:20|295.83|293.03|295.83|293.03|295.83|293.03|295.72|292.92|0
1641368370000|2022-01-05 07:39:30|295.95|293.15|295.95|293.15|295.95|293.15|295.83|293.03|0
1641368380000|2022-01-05 07:39:40|295.83|293.03|295.83|293.03|295.83|293.03|295.83|293.03|0
1641368390000|2022-01-05 07:39:50|295.89|293.09|295.95|293.15|295.95|293.15|295.83|293.03|0
1641368400000|2022-01-05 07:40:00|295.83|293.03|295.95|293.15|295.95|293.15|295.83|293.03|0
1641368410000|2022-01-05 07:40:10|295.83|293.03|295.95|293.15|295.95|293.15|295.83|293.03|0
1641368420000|2022-01-05 07:40:20|295.83|293.03|295.72|292.92|295.83|293.03|295.66|292.86|0
1641368430000|2022-01-05 07:40:30|295.78|292.98|295.72|292.92|295.78|292.98|295.72|292.92|0
1641368440000|2022-01-05 07:40:40|295.71|292.91|295.71|292.91|295.71|292.91|295.71|292.91|0
1641368470000|2022-01-05 07:41:10|295.6|292.8|295.71|292.91|295.71|292.91|295.6|292.8|0
1641368490000|2022-01-05 07:41:30|295.6|292.8|295.6|292.8|295.6|292.8|295.6|292.8|0
1641368510000|2022-01-05 07:41:50|295.48|292.68|295.48|292.68|295.48|292.68|295.48|292.68|0
1641368530000|2022-01-05 07:42:10|295.6|292.8|295.71|292.91|295.71|292.91|295.6|292.8|0
1641368540000|2022-01-05 07:42:20|295.6|292.8|295.6|292.8|295.6|292.8|295.6|292.8|0
1641368550000|2022-01-05 07:42:30|295.66|292.86|295.6|292.8|295.66|292.86|295.6|292.8|0
1641368590000|2022-01-05 07:43:10|295.37|292.57|295.31|292.51|295.37|292.57|295.31|292.51|0
1641368600000|2022-01-05 07:43:20|295.37|292.57|295.37|292.57|295.37|292.57|295.37|292.57|0
1641368620000|2022-01-05 07:43:40|295.25|292.45|295.25|292.45|295.25|292.45|295.14|292.34|0
1641368630000|2022-01-05 07:43:50|295.14|292.34|295.02|292.22|295.14|292.34|295.02|292.22|0
1641368640000|2022-01-05 07:44:00|294.91|292.11|294.91|292.11|295.02|292.22|294.91|292.11|0
1641368650000|2022-01-05 07:44:10|295.02|292.22|295.02|292.22|295.02|292.22|295.02|292.22|0
1641368660000|2022-01-05 07:44:20|295.14|292.34|295.14|292.34|295.25|292.45|295.14|292.34|0
1641368670000|2022-01-05 07:44:30|295.08|292.28|295.14|292.34|295.14|292.34|295.08|292.28|0
1641368680000|2022-01-05 07:44:40|295.02|292.22|295.08|292.28|295.08|292.28|295.02|292.22|0
1641368690000|2022-01-05 07:44:50|295.14|292.34|295.02|292.22|295.14|292.34|295.02|292.22|0
1641368700000|2022-01-05 07:45:00|295.14|292.34|295.02|292.22|295.14|292.34|295.02|292.22|0
1641368760000|2022-01-05 07:46:00|294.91|292.11|294.91|292.11|294.91|292.11|294.91|292.11|0
1641368770000|2022-01-05 07:46:10|294.9|292.1|294.67|291.87|294.9|292.1|294.67|291.87|0
1641368780000|2022-01-05 07:46:20|294.56|291.76|294.21|291.41|294.56|291.76|294.21|291.41|0
1641368790000|2022-01-05 07:46:30|294.33|291.53|294.1|291.3|294.33|291.53|294.1|291.3|0
1641368800000|2022-01-05 07:46:40|294.16|291.36|294.21|291.41|294.21|291.41|294.16|291.36|0
1641368810000|2022-01-05 07:46:50|294.1|291.3|293.98|291.18|294.1|291.3|293.98|291.18|0
1641368820000|2022-01-05 07:47:00|294.1|291.3|293.98|291.18|294.1|291.3|293.98|291.18|0
1641368830000|2022-01-05 07:47:10|293.75|290.95|293.64|290.84|293.75|290.95|293.64|290.84|0
1641368840000|2022-01-05 07:47:20|293.52|290.72|293.52|290.72|293.52|290.72|293.52|290.72|0
1641368850000|2022-01-05 07:47:30|293.64|290.84|293.64|290.84|293.64|290.84|293.52|290.72|0
1641368860000|2022-01-05 07:47:40|293.75|290.95|293.64|290.84|293.75|290.95|293.64|290.84|0
1641368880000|2022-01-05 07:48:00|293.52|290.72|293.41|290.61|293.52|290.72|293.41|290.61|0
1641368890000|2022-01-05 07:48:10|293.58|290.78|293.75|290.95|293.75|290.95|293.52|290.72|0
1641368900000|2022-01-05 07:48:20|293.64|290.84|293.75|290.95|293.75|290.95|293.64|290.84|0
1641368910000|2022-01-05 07:48:30|293.87|291.07|293.75|290.95|293.87|291.07|293.75|290.95|0
1641368920000|2022-01-05 07:48:40|293.64|290.84|293.75|290.95|293.75|290.95|293.64|290.84|0
1641368930000|2022-01-05 07:48:50|293.64|290.84|293.64|290.84|293.64|290.84|293.64|290.84|0
1641368940000|2022-01-05 07:49:00|293.75|290.95|293.75|290.95|293.75|290.95|293.7|290.9|0
1641368950000|2022-01-05 07:49:10|293.64|290.84|293.64|290.84|293.64|290.84|293.64|290.84|0
1641368960000|2022-01-05 07:49:20|293.7|290.9|293.64|290.84|293.7|290.9|293.64|290.84|0
1641368970000|2022-01-05 07:49:30|293.52|290.72|293.52|290.72|293.52|290.72|293.52|290.72|0
1641368980000|2022-01-05 07:49:40|293.47|290.67|293.52|290.72|293.52|290.72|293.47|290.67|0
1641368990000|2022-01-05 07:49:50|293.47|290.67|293.52|290.72|293.52|290.72|293.47|290.67|0
1641369000000|2022-01-05 07:50:00|293.41|290.61|293.06|290.26|293.41|290.61|293.06|290.26|0
1641369010000|2022-01-05 07:50:10|293.18|290.38|293.29|290.49|293.29|290.49|293.18|290.38|0
1641369020000|2022-01-05 07:50:20|293.41|290.61|293.52|290.72|293.52|290.72|293.41|290.61|0
1641369030000|2022-01-05 07:50:30|293.64|290.84|293.64|290.84|293.64|290.84|293.52|290.72|0
1641369040000|2022-01-05 07:50:40|293.7|290.9|293.75|290.95|293.75|290.95|293.7|290.9|0
1641369050000|2022-01-05 07:50:50|293.64|290.84|293.64|290.84|293.64|290.84|293.64|290.84|0
1641369060000|2022-01-05 07:51:00|293.58|290.78|293.64|290.84|293.64|290.84|293.58|290.78|0
1641369070000|2022-01-05 07:51:10|293.75|290.95|293.75|290.95|293.75|290.95|293.75|290.95|0
1641369080000|2022-01-05 07:51:20|293.87|291.07|293.75|290.95|293.87|291.07|293.75|290.95|0
1641369100000|2022-01-05 07:51:40|293.81|291.01|293.75|290.95|293.81|291.01|293.75|290.95|0
1641369120000|2022-01-05 07:52:00|293.87|291.07|293.87|291.07|293.87|291.07|293.87|291.07|0
1641369130000|2022-01-05 07:52:10|293.75|290.95|293.75|290.95|293.75|290.95|293.75|290.95|0
1641369150000|2022-01-05 07:52:30|293.64|290.84|293.64|290.84|293.64|290.84|293.64|290.84|0
1641369160000|2022-01-05 07:52:40|293.75|290.95|293.75|290.95|293.75|290.95|293.75|290.95|0
1641369170000|2022-01-05 07:52:50|293.64|290.84|293.64|290.84|293.64|290.84|293.64|290.84|0
1641369190000|2022-01-05 07:53:10|293.75|290.95|293.75|290.95|293.75|290.95|293.75|290.95|0
1641369200000|2022-01-05 07:53:20|293.64|290.84|293.64|290.84|293.64|290.84|293.64|290.84|0
1641369210000|2022-01-05 07:53:30|293.58|290.78|293.58|290.78|293.58|290.78|293.58|290.78|0
1641369220000|2022-01-05 07:53:40|293.64|290.84|293.58|290.78|293.64|290.84|293.52|290.72|0
1641369230000|2022-01-05 07:53:50|293.52|290.72|293.52|290.72|293.52|290.72|293.52|290.72|0
1641369240000|2022-01-05 07:54:00|293.41|290.61|293.52|290.72|293.52|290.72|293.41|290.61|0
1641369250000|2022-01-05 07:54:10|293.41|290.61|293.41|290.61|293.41|290.61|293.41|290.61|0
1641369270000|2022-01-05 07:54:30|293.29|290.49|293.29|290.49|293.29|290.49|293.29|290.49|0
1641369280000|2022-01-05 07:54:40|293.41|290.61|293.41|290.61|293.41|290.61|293.41|290.61|0
1641369290000|2022-01-05 07:54:50|293.52|290.72|293.52|290.72|293.52|290.72|293.52|290.72|0
1641369310000|2022-01-05 07:55:10|293.41|290.61|293.41|290.61|293.41|290.61|293.41|290.61|0
1641369330000|2022-01-05 07:55:30|293.29|290.49|293.29|290.49|293.29|290.49|293.29|290.49|0
1641369350000|2022-01-05 07:55:50|293.41|290.61|293.41|290.61|293.41|290.61|293.41|290.61|0
1641369360000|2022-01-05 07:56:00|293.29|290.49|293.29|290.49|293.29|290.49|293.29|290.49|0
1641369400000|2022-01-05 07:56:40|293.18|290.38|293.18|290.38|293.18|290.38|293.18|290.38|0
1641369430000|2022-01-05 07:57:10|293.29|290.49|293.29|290.49|293.29|290.49|293.29|290.49|0
1641369440000|2022-01-05 07:57:20|293.4|290.6|293.4|290.6|293.4|290.6|293.4|290.6|0
1641369450000|2022-01-05 07:57:30|293.29|290.49|293.35|290.55|293.4|290.6|293.29|290.49|0
1641369460000|2022-01-05 07:57:40|293.4|290.6|293.4|290.6|293.4|290.6|293.4|290.6|0
1641369470000|2022-01-05 07:57:50|293.52|290.72|293.4|290.6|293.52|290.72|293.4|290.6|0
1641369480000|2022-01-05 07:58:00|293.35|290.55|293.52|290.72|293.52|290.72|293.35|290.55|0
1641369490000|2022-01-05 07:58:10|293.63|290.83|293.63|290.83|293.63|290.83|293.58|290.78|0
1641369500000|2022-01-05 07:58:20|293.75|290.95|293.63|290.83|293.75|290.95|293.63|290.83|0
1641369510000|2022-01-05 07:58:30|293.58|290.78|293.52|290.72|293.58|290.78|293.52|290.72|0
1641369520000|2022-01-05 07:58:40|293.63|290.83|293.4|290.6|293.63|290.83|293.4|290.6|0
1641369530000|2022-01-05 07:58:50|293.52|290.72|293.4|290.6|293.52|290.72|293.4|290.6|0
1641369540000|2022-01-05 07:59:00|293.52|290.72|293.52|290.72|293.52|290.72|293.4|290.6|0
1641369550000|2022-01-05 07:59:10|293.46|290.66|293.63|290.83|293.63|290.83|293.46|290.66|0
1641369560000|2022-01-05 07:59:20|293.75|290.95|293.86|291.06|293.86|291.06|293.75|290.95|0
1641369570000|2022-01-05 07:59:30|293.75|290.95|293.86|291.06|293.86|291.06|293.75|290.95|0
1641369580000|2022-01-05 07:59:40|293.98|291.18|293.98|291.18|293.98|291.18|293.86|291.06|0
1641369590000|2022-01-05 07:59:50|293.86|291.06|293.86|291.06|293.86|291.06|293.86|291.06|0
1641369600000|2022-01-05 08:00:00|293.63|290.83|293.69|290.89|293.75|290.95|293.63|290.83|0
1641369610000|2022-01-05 08:00:10|293.63|290.83|293.75|290.95|293.75|290.95|293.17|290.37|0
1641369620000|2022-01-05 08:00:20|293.86|291.06|293.98|291.18|293.98|291.18|293.86|291.06|0
1641369630000|2022-01-05 08:00:30|293.86|291.06|293.86|291.06|293.86|291.06|293.75|290.95|0
1641369640000|2022-01-05 08:00:40|293.75|290.95|293.4|290.6|293.75|290.95|293.4|290.6|0
1641369650000|2022-01-05 08:00:50|293.52|290.72|293.29|290.49|293.52|290.72|293.17|290.37|0
1641369660000|2022-01-05 08:01:00|293.4|290.6|293.52|290.72|293.52|290.72|293.4|290.6|0
1641369670000|2022-01-05 08:01:10|293.4|290.6|293.4|290.6|293.52|290.72|293.4|290.6|0
1641369680000|2022-01-05 08:01:20|293.35|290.55|293.06|290.26|293.35|290.55|293.06|290.26|0
1641369690000|2022-01-05 08:01:30|292.94|290.14|293.17|290.37|293.17|290.37|292.94|290.14|0
1641369700000|2022-01-05 08:01:40|293.06|290.26|292.94|290.14|293.06|290.26|292.94|290.14|0
1641369710000|2022-01-05 08:01:50|293.06|290.26|293.06|290.26|293.06|290.26|292.94|290.14|0
1641369720000|2022-01-05 08:02:00|292.94|290.14|292.6|289.8|292.94|290.14|292.48|289.68|0
1641369730000|2022-01-05 08:02:10|292.48|289.68|292.37|289.57|292.48|289.68|292.37|289.57|0
1641369740000|2022-01-05 08:02:20|292.48|289.68|292.71|289.91|292.71|289.91|292.48|289.68|0
1641369750000|2022-01-05 08:02:30|292.94|290.14|293.29|290.49|293.29|290.49|292.94|290.14|0
1641369760000|2022-01-05 08:02:40|293.17|290.37|293.17|290.37|293.29|290.49|293.17|290.37|0
1641369770000|2022-01-05 08:02:50|293.4|290.6|293.52|290.72|293.52|290.72|293.4|290.6|0
1641369780000|2022-01-05 08:03:00|293.63|290.83|293.58|290.78|293.63|290.83|293.52|290.72|0
1641369790000|2022-01-05 08:03:10|293.52|290.72|293.63|290.83|293.63|290.83|293.52|290.72|0
1641369800000|2022-01-05 08:03:20|293.75|290.95|293.69|290.89|293.75|290.95|293.69|290.89|0
1641369810000|2022-01-05 08:03:30|293.63|290.83|293.75|290.95|293.75|290.95|293.52|290.72|0
1641369820000|2022-01-05 08:03:40|293.63|290.83|293.86|291.06|293.86|291.06|293.63|290.83|0
1641369830000|2022-01-05 08:03:50|293.98|291.18|293.98|291.18|293.98|291.18|293.98|291.18|0
1641369840000|2022-01-05 08:04:00|293.92|291.12|293.69|290.89|293.92|291.12|293.69|290.89|0
1641369850000|2022-01-05 08:04:10|293.75|290.95|293.63|290.83|293.75|290.95|293.63|290.83|0
1641369860000|2022-01-05 08:04:20|293.52|290.72|291.78|288.98|293.52|290.72|291.78|288.98|0
1641369870000|2022-01-05 08:04:30|291.66|288.86|291.89|289.09|291.89|289.09|291.66|288.86|0
1641369880000|2022-01-05 08:04:40|291.95|289.15|292.12|289.32|292.12|289.32|291.95|289.15|0
1641369890000|2022-01-05 08:04:50|292.3|289.5|292.58|289.78|292.58|289.78|292.3|289.5|0
1641369900000|2022-01-05 08:05:00|292.38|289.98|292.5|290.1|292.5|290.1|292.38|289.98|0
1641369910000|2022-01-05 08:05:10|292.61|290.21|293.96|291.56|294.08|291.68|292.61|290.21|0
1641369920000|2022-01-05 08:05:20|294.02|291.62|294.31|291.91|294.31|291.91|294.02|291.62|0
1641369930000|2022-01-05 08:05:30|294.19|291.79|294.19|291.79|294.31|291.91|294.19|291.79|0
1641369940000|2022-01-05 08:05:40|294.31|291.91|294.31|291.91|294.42|292.02|294.31|291.91|0
1641369950000|2022-01-05 08:05:50|294.19|291.79|293.85|291.45|294.19|291.79|293.85|291.45|0
1641369960000|2022-01-05 08:06:00|293.73|291.33|293.73|291.33|293.73|291.33|293.62|291.22|0
1641369970000|2022-01-05 08:06:10|293.68|291.28|293.96|291.56|293.96|291.56|293.62|291.22|0
1641369980000|2022-01-05 08:06:20|293.91|291.51|293.68|291.28|293.96|291.56|293.68|291.28|0
1641369990000|2022-01-05 08:06:30|293.56|291.16|293.73|291.33|293.73|291.33|293.5|291.1|0
1641370010000|2022-01-05 08:06:50|293.85|291.45|293.96|291.56|293.96|291.56|293.79|291.39|0
1641370020000|2022-01-05 08:07:00|293.85|291.45|293.73|291.33|293.85|291.45|293.73|291.33|0
1641370030000|2022-01-05 08:07:10|293.62|291.22|293.68|291.28|293.68|291.28|293.5|291.1|0
1641370040000|2022-01-05 08:07:20|293.62|291.22|293.5|291.1|293.68|291.28|293.5|291.1|0
1641370050000|2022-01-05 08:07:30|293.45|291.05|293.62|291.22|293.62|291.22|293.45|291.05|0
1641370060000|2022-01-05 08:07:40|293.5|291.1|293.56|291.16|293.62|291.22|293.5|291.1|0
1641370070000|2022-01-05 08:07:50|293.62|291.22|293.85|291.45|293.85|291.45|293.62|291.22|0
1641370080000|2022-01-05 08:08:00|293.79|291.39|293.73|291.33|293.79|291.39|293.62|291.22|0
1641370090000|2022-01-05 08:08:10|293.79|291.39|294.02|291.62|294.02|291.62|293.73|291.33|0
1641370100000|2022-01-05 08:08:20|293.96|291.56|294.08|291.68|294.08|291.68|293.91|291.51|0
1641370110000|2022-01-05 08:08:30|293.91|291.51|293.73|291.33|293.91|291.51|293.73|291.33|0
1641370120000|2022-01-05 08:08:40|293.62|291.22|293.85|291.45|293.85|291.45|293.62|291.22|0
1641370130000|2022-01-05 08:08:50|293.73|291.33|293.85|291.45|293.85|291.45|293.5|291.1|0
1641370140000|2022-01-05 08:09:00|293.73|291.33|293.62|291.22|293.73|291.33|293.62|291.22|0
1641370150000|2022-01-05 08:09:10|293.5|291.1|293.62|291.22|293.62|291.22|293.39|290.99|0
1641370160000|2022-01-05 08:09:20|293.5|291.1|293.5|291.1|293.62|291.22|293.5|291.1|0
1641370170000|2022-01-05 08:09:30|293.73|291.33|293.5|291.1|293.73|291.33|293.5|291.1|0
1641370180000|2022-01-05 08:09:40|293.56|291.16|293.62|291.22|293.62|291.22|293.56|291.16|0
1641370190000|2022-01-05 08:09:50|293.73|291.33|293.62|291.22|293.73|291.33|293.62|291.22|0
1641370200000|2022-01-05 08:10:00|293.73|291.33|293.73|291.33|293.73|291.33|293.62|291.22|0
1641370210000|2022-01-05 08:10:10|293.85|291.45|293.73|291.33|293.85|291.45|293.73|291.33|0
1641370220000|2022-01-05 08:10:20|293.85|291.45|293.73|291.33|293.85|291.45|293.73|291.33|0
1641370230000|2022-01-05 08:10:30|293.85|291.45|293.96|291.56|293.96|291.56|293.85|291.45|0
1641370250000|2022-01-05 08:10:50|294.02|291.62|293.96|291.56|294.08|291.68|293.96|291.56|0
1641370260000|2022-01-05 08:11:00|294.02|291.62|293.91|291.51|294.02|291.62|293.91|291.51|0
1641370270000|2022-01-05 08:11:10|293.96|291.56|293.73|291.33|293.96|291.56|293.62|291.22|0
1641370280000|2022-01-05 08:11:20|293.62|291.22|293.62|291.22|293.62|291.22|293.5|291.1|0
1641370290000|2022-01-05 08:11:30|293.68|291.28|293.85|291.45|293.85|291.45|293.68|291.28|0
1641370300000|2022-01-05 08:11:40|294.08|291.68|293.96|291.56|294.08|291.68|293.96|291.56|0
1641370310000|2022-01-05 08:11:50|294.08|291.68|294.31|291.91|294.31|291.91|294.08|291.68|0
1641370320000|2022-01-05 08:12:00|294.19|291.79|294.08|291.68|294.19|291.79|294.08|291.68|0
1641370330000|2022-01-05 08:12:10|293.85|291.45|293.73|291.33|293.91|291.51|293.73|291.33|0
1641370340000|2022-01-05 08:12:20|293.79|291.39|293.62|291.22|293.85|291.45|293.62|291.22|0
1641370350000|2022-01-05 08:12:30|293.73|291.33|293.62|291.22|293.73|291.33|293.62|291.22|0
1641370360000|2022-01-05 08:12:40|293.39|290.99|293.62|291.22|293.62|291.22|293.39|290.99|0
1641370370000|2022-01-05 08:12:50|293.5|291.1|293.27|290.87|293.5|291.1|293.27|290.87|0
1641370380000|2022-01-05 08:13:00|293.39|290.99|293.38|290.98|293.39|290.99|293.27|290.87|0
1641370390000|2022-01-05 08:13:10|293.33|290.93|293.38|290.98|293.38|290.98|293.33|290.93|0
1641370400000|2022-01-05 08:13:20|293.5|291.1|293.44|291.04|293.5|291.1|293.44|291.04|0
1641370410000|2022-01-05 08:13:30|293.5|291.1|293.27|290.87|293.5|291.1|293.27|290.87|0
1641370420000|2022-01-05 08:13:40|293.15|290.75|293.15|290.75|293.15|290.75|293.15|290.75|0
1641370430000|2022-01-05 08:13:50|293.1|290.7|293.27|290.87|293.27|290.87|293.04|290.64|0
1641370440000|2022-01-05 08:14:00|293.15|290.75|292.93|290.53|293.15|290.75|292.93|290.53|0
1641370450000|2022-01-05 08:14:10|292.81|290.41|292.58|290.18|292.81|290.41|292.58|290.18|0
1641370460000|2022-01-05 08:14:20|292.7|290.3|292.75|290.35|292.75|290.35|292.7|290.3|0
1641370470000|2022-01-05 08:14:30|292.92|290.52|293.04|290.64|293.04|290.64|292.81|290.41|0
1641370480000|2022-01-05 08:14:40|293.1|290.7|293.04|290.64|293.1|290.7|293.04|290.64|0
1641370490000|2022-01-05 08:14:50|293.15|290.75|293.15|290.75|293.15|290.75|293.15|290.75|0
1641370500000|2022-01-05 08:15:00|293.04|290.64|292.92|290.52|293.04|290.64|292.92|290.52|0
1641370510000|2022-01-05 08:15:10|292.87|290.47|292.81|290.41|292.87|290.47|292.81|290.41|0
1641370520000|2022-01-05 08:15:20|292.75|290.35|292.87|290.47|292.98|290.58|292.69|290.29|0
1641370530000|2022-01-05 08:15:30|292.81|290.41|292.92|290.52|292.92|290.52|292.81|290.41|0
1641370540000|2022-01-05 08:15:40|292.81|290.41|292.87|290.47|292.92|290.52|292.81|290.41|0
1641370550000|2022-01-05 08:15:50|292.81|290.41|292.69|290.29|292.81|290.41|292.58|290.18|0
1641370560000|2022-01-05 08:16:00|292.58|290.18|292.52|290.12|292.58|290.18|292.47|290.07|0
1641370570000|2022-01-05 08:16:10|292.47|290.07|292.47|290.07|292.47|290.07|292.47|290.07|0
1641370580000|2022-01-05 08:16:20|292.81|290.41|292.69|290.29|292.81|290.41|292.69|290.29|0
1641370590000|2022-01-05 08:16:30|292.64|290.24|292.58|290.18|292.64|290.24|292.46|290.06|0
1641370600000|2022-01-05 08:16:40|292.52|290.12|292.69|290.29|292.69|290.29|292.52|290.12|0
1641370610000|2022-01-05 08:16:50|292.64|290.24|292.81|290.41|292.81|290.41|292.64|290.24|0
1641370620000|2022-01-05 08:17:00|292.98|290.58|292.92|290.52|292.98|290.58|292.92|290.52|0
1641370630000|2022-01-05 08:17:10|292.87|290.47|292.75|290.35|292.87|290.47|292.75|290.35|0
1641370640000|2022-01-05 08:17:20|292.81|290.41|292.92|290.52|292.92|290.52|292.81|290.41|0
1641370650000|2022-01-05 08:17:30|293.04|290.64|293.15|290.75|293.15|290.75|292.92|290.52|0
1641370670000|2022-01-05 08:17:50|293.1|290.7|293.15|290.75|293.15|290.75|293.1|290.7|0
1641370680000|2022-01-05 08:18:00|293.1|290.7|293.15|290.75|293.15|290.75|293.04|290.64|0
1641370690000|2022-01-05 08:18:10|293.04|290.64|293.27|290.87|293.27|290.87|293.04|290.64|0
1641370700000|2022-01-05 08:18:20|293.44|291.04|293.38|290.98|293.44|291.04|293.27|290.87|0
1641370710000|2022-01-05 08:18:30|293.27|290.87|293.38|290.98|293.38|290.98|293.27|290.87|0
1641370720000|2022-01-05 08:18:40|293.5|291.1|293.5|291.1|293.5|291.1|293.5|291.1|0
1641370730000|2022-01-05 08:18:50|293.38|290.98|293.21|290.81|293.38|290.98|293.21|290.81|0
1641370740000|2022-01-05 08:19:00|293.38|290.98|293.15|290.75|293.38|290.98|293.15|290.75|0
1641370750000|2022-01-05 08:19:10|293.21|290.81|293.38|290.98|293.38|290.98|293.21|290.81|0
1641370760000|2022-01-05 08:19:20|293.33|290.93|293.38|290.98|293.38|290.98|293.27|290.87|0
1641370770000|2022-01-05 08:19:30|293.27|290.87|293.38|290.98|293.38|290.98|293.27|290.87|0
1641370780000|2022-01-05 08:19:40|293.27|290.87|293.38|290.98|293.38|290.98|293.27|290.87|0
1641370790000|2022-01-05 08:19:50|293.33|290.93|293.38|290.98|293.38|290.98|293.27|290.87|0
1641370800000|2022-01-05 08:20:00|293.5|291.1|293.5|291.1|293.5|291.1|293.5|291.1|0
1641370810000|2022-01-05 08:20:10|293.61|291.21|293.73|291.33|293.73|291.33|293.61|291.21|0
1641370830000|2022-01-05 08:20:30|293.84|291.44|294.02|291.62|294.02|291.62|293.84|291.44|0
1641370840000|2022-01-05 08:20:40|293.96|291.56|293.9|291.5|293.96|291.56|293.84|291.44|0
1641370850000|2022-01-05 08:20:50|293.96|291.56|293.73|291.33|293.96|291.56|293.73|291.33|0
1641370860000|2022-01-05 08:21:00|293.96|291.56|294.19|291.79|294.19|291.79|293.96|291.56|0
1641370870000|2022-01-05 08:21:10|294.3|291.9|294.02|291.62|294.3|291.9|293.96|291.56|0
1641370880000|2022-01-05 08:21:20|293.96|291.56|293.96|291.56|294.02|291.62|293.96|291.56|0
1641370890000|2022-01-05 08:21:30|294.07|291.67|294.3|291.9|294.3|291.9|294.07|291.67|0
1641370900000|2022-01-05 08:21:40|294.19|291.79|294.3|291.9|294.3|291.9|294.19|291.79|0
1641370910000|2022-01-05 08:21:50|294.25|291.85|294.25|291.85|294.25|291.85|294.19|291.79|0
1641370920000|2022-01-05 08:22:00|294.07|291.67|294.19|291.79|294.19|291.79|294.07|291.67|0
1641370930000|2022-01-05 08:22:10|294.25|291.85|294.36|291.96|294.36|291.96|294.25|291.85|0
1641370940000|2022-01-05 08:22:20|294.42|292.02|294.42|292.02|294.53|292.13|294.42|292.02|0
1641370950000|2022-01-05 08:22:30|294.65|292.25|294.3|291.9|294.65|292.25|294.3|291.9|0
1641370960000|2022-01-05 08:22:40|294.19|291.79|294.19|291.79|294.19|291.79|294.19|291.79|0
1641370970000|2022-01-05 08:22:50|294.07|291.67|294.07|291.67|294.07|291.67|294.07|291.67|0
1641370980000|2022-01-05 08:23:00|293.96|291.56|293.73|291.33|293.96|291.56|293.73|291.33|0
1641370990000|2022-01-05 08:23:10|293.61|291.21|293.73|291.33|293.73|291.33|293.61|291.21|0
1641371000000|2022-01-05 08:23:20|293.61|291.21|293.61|291.21|293.73|291.33|293.61|291.21|0
1641371010000|2022-01-05 08:23:30|293.5|291.1|293.38|290.98|293.5|291.1|293.38|290.98|0
1641371020000|2022-01-05 08:23:40|293.27|290.87|293.27|290.87|293.27|290.87|293.27|290.87|0
1641371030000|2022-01-05 08:23:50|293.33|290.93|293.38|290.98|293.38|290.98|293.33|290.93|0
1641371040000|2022-01-05 08:24:00|293.27|290.87|293.44|291.04|293.44|291.04|293.27|290.87|0
1641371050000|2022-01-05 08:24:10|293.5|291.1|293.5|291.1|293.5|291.1|293.5|291.1|0
1641371060000|2022-01-05 08:24:20|293.27|290.87|293.27|290.87|293.27|290.87|293.27|290.87|0
1641371070000|2022-01-05 08:24:30|293.38|290.98|293.38|290.98|293.38|290.98|293.38|290.98|0
1641371080000|2022-01-05 08:24:40|293.33|290.93|293.15|290.75|293.38|290.98|293.15|290.75|0
1641371090000|2022-01-05 08:24:50|293.04|290.64|292.92|290.52|293.15|290.75|292.92|290.52|0
1641371100000|2022-01-05 08:25:00|292.98|290.58|292.92|290.52|292.98|290.58|292.92|290.52|0
1641371110000|2022-01-05 08:25:10|292.87|290.47|292.92|290.52|292.92|290.52|292.87|290.47|0
1641371120000|2022-01-05 08:25:20|292.75|290.35|292.81|290.41|292.81|290.41|292.58|290.18|0
1641371130000|2022-01-05 08:25:30|292.69|290.29|292.92|290.52|292.92|290.52|292.69|290.29|0
1641371140000|2022-01-05 08:25:40|292.69|290.29|292.81|290.41|292.81|290.41|292.58|290.18|0
1641371150000|2022-01-05 08:25:50|292.69|290.29|292.69|290.29|292.75|290.35|292.69|290.29|0
1641371160000|2022-01-05 08:26:00|292.81|290.41|292.69|290.29|292.81|290.41|292.58|290.18|0
1641371170000|2022-01-05 08:26:10|292.58|290.18|292.58|290.18|292.58|290.18|292.58|290.18|0
1641371180000|2022-01-05 08:26:20|292.69|290.29|292.75|290.35|292.75|290.35|292.69|290.29|0
1641371190000|2022-01-05 08:26:30|292.69|290.29|292.75|290.35|292.75|290.35|292.69|290.29|0
1641371200000|2022-01-05 08:26:40|292.92|290.52|293.15|290.75|293.15|290.75|292.92|290.52|0
1641371210000|2022-01-05 08:26:50|293.03|290.63|293.03|290.63|293.03|290.63|292.98|290.58|0
1641371220000|2022-01-05 08:27:00|292.8|290.4|292.98|290.58|292.98|290.58|292.8|290.4|0
1641371230000|2022-01-05 08:27:10|293.03|290.63|293.03|290.63|293.03|290.63|293.03|290.63|0
1641371240000|2022-01-05 08:27:20|292.92|290.52|293.03|290.63|293.03|290.63|292.8|290.4|0
1641371250000|2022-01-05 08:27:30|293.15|290.75|293.38|290.98|293.38|290.98|293.15|290.75|0
1641371260000|2022-01-05 08:27:40|293.32|290.92|293.26|290.86|293.32|290.92|293.26|290.86|0
1641371270000|2022-01-05 08:27:50|293.32|290.92|293.38|290.98|293.38|290.98|293.32|290.92|0
1641371280000|2022-01-05 08:28:00|293.32|290.92|293.44|291.04|293.44|291.04|293.32|290.92|0
1641371290000|2022-01-05 08:28:10|293.38|290.98|293.38|290.98|293.38|290.98|293.38|290.98|0
1641371300000|2022-01-05 08:28:20|293.26|290.86|293.26|290.86|293.26|290.86|293.26|290.86|0
1641371310000|2022-01-05 08:28:30|293.15|290.75|293.32|290.92|293.32|290.92|293.15|290.75|0
1641371320000|2022-01-05 08:28:40|293.26|290.86|293.38|290.98|293.38|290.98|293.26|290.86|0
1641371330000|2022-01-05 08:28:50|293.49|291.09|293.38|290.98|293.49|291.09|293.38|290.98|0
1641371340000|2022-01-05 08:29:00|293.26|290.86|293.26|290.86|293.26|290.86|293.26|290.86|0
1641371350000|2022-01-05 08:29:10|293.32|290.92|293.26|290.86|293.32|290.92|293.26|290.86|0
1641371360000|2022-01-05 08:29:20|293.15|290.75|293.15|290.75|293.15|290.75|293.15|290.75|0
1641371370000|2022-01-05 08:29:30|293.21|290.81|293.26|290.86|293.26|290.86|293.15|290.75|0
1641371380000|2022-01-05 08:29:40|293.21|290.81|293.21|290.81|293.21|290.81|293.21|290.81|0
1641371390000|2022-01-05 08:29:50|293.26|290.86|293.38|290.98|293.38|290.98|293.26|290.86|0
1641371400000|2022-01-05 08:30:00|293.32|290.92|293.26|290.86|293.32|290.92|293.15|290.75|0
1641371410000|2022-01-05 08:30:10|293.15|290.75|293.21|290.81|293.21|290.81|293.15|290.75|0
1641371420000|2022-01-05 08:30:20|293.26|290.86|293.15|290.75|293.26|290.86|293.15|290.75|0
1641371430000|2022-01-05 08:30:30|292.92|290.52|292.92|290.52|292.92|290.52|292.92|290.52|0
1641371440000|2022-01-05 08:30:40|292.8|290.4|292.86|290.46|292.86|290.46|292.8|290.4|0
1641371450000|2022-01-05 08:30:50|292.92|290.52|292.8|290.4|292.92|290.52|292.8|290.4|0
1641371460000|2022-01-05 08:31:00|292.69|290.29|292.69|290.29|292.69|290.29|292.69|290.29|0
1641371470000|2022-01-05 08:31:10|292.8|290.4|292.57|290.17|292.8|290.4|292.57|290.17|0
1641371480000|2022-01-05 08:31:20|292.52|290.12|292.52|290.12|292.52|290.12|292.46|290.06|0
1641371490000|2022-01-05 08:31:30|292.46|290.06|292.92|290.52|292.92|290.52|292.46|290.06|0
1641371510000|2022-01-05 08:31:50|293.03|290.63|292.92|290.52|293.03|290.63|292.92|290.52|0
1641371520000|2022-01-05 08:32:00|292.8|290.4|292.8|290.4|292.8|290.4|292.8|290.4|0
1641371530000|2022-01-05 08:32:10|292.86|290.46|292.92|290.52|292.92|290.52|292.86|290.46|0
1641371540000|2022-01-05 08:32:20|293.03|290.63|293.15|290.75|293.15|290.75|293.03|290.63|0
1641371550000|2022-01-05 08:32:30|293.03|290.63|293.03|290.63|293.03|290.63|293.03|290.63|0
1641371560000|2022-01-05 08:32:40|292.92|290.52|292.92|290.52|293.03|290.63|292.92|290.52|0
1641371570000|2022-01-05 08:32:50|292.86|290.46|292.8|290.4|292.86|290.46|292.8|290.4|0
1641371580000|2022-01-05 08:33:00|292.86|290.46|293.15|290.75|293.15|290.75|292.86|290.46|0
1641371590000|2022-01-05 08:33:10|293.38|290.98|293.49|291.09|293.49|291.09|293.38|290.98|0
1641371600000|2022-01-05 08:33:20|293.61|291.21|293.72|291.32|293.72|291.32|293.61|291.21|0
1641371610000|2022-01-05 08:33:30|293.61|291.21|293.61|291.21|293.61|291.21|293.49|291.09|0
1641371620000|2022-01-05 08:33:40|293.72|291.32|293.72|291.32|293.72|291.32|293.72|291.32|0
1641371630000|2022-01-05 08:33:50|293.78|291.38|293.72|291.32|293.78|291.38|293.72|291.32|0
1641371640000|2022-01-05 08:34:00|293.67|291.27|293.67|291.27|293.67|291.27|293.61|291.21|0
1641371650000|2022-01-05 08:34:10|293.61|291.21|293.72|291.32|293.72|291.32|293.61|291.21|0
1641371660000|2022-01-05 08:34:20|293.78|291.38|293.72|291.32|293.78|291.38|293.72|291.32|0
1641371670000|2022-01-05 08:34:30|293.78|291.38|293.72|291.32|293.78|291.38|293.72|291.32|0
1641371680000|2022-01-05 08:34:40|293.78|291.38|293.9|291.5|293.9|291.5|293.78|291.38|0
1641371690000|2022-01-05 08:34:50|293.84|291.44|293.95|291.55|293.95|291.55|293.84|291.44|0
1641371700000|2022-01-05 08:35:00|294.01|291.61|294.01|291.61|294.01|291.61|294.01|291.61|0
1641371710000|2022-01-05 08:35:10|294.18|291.78|293.95|291.55|294.18|291.78|293.95|291.55|0
1641371720000|2022-01-05 08:35:20|293.84|291.44|293.84|291.44|293.95|291.55|293.84|291.44|0
1641371730000|2022-01-05 08:35:30|293.72|291.32|293.78|291.38|293.84|291.44|293.72|291.32|0
1641371740000|2022-01-05 08:35:40|293.72|291.32|293.78|291.38|293.78|291.38|293.72|291.32|0
1641371750000|2022-01-05 08:35:50|293.84|291.44|293.84|291.44|293.84|291.44|293.72|291.32|0
1641371760000|2022-01-05 08:36:00|293.9|291.5|293.95|291.55|293.95|291.55|293.9|291.5|0
1641371770000|2022-01-05 08:36:10|294.01|291.61|293.95|291.55|294.01|291.61|293.95|291.55|0
1641371780000|2022-01-05 08:36:20|294.07|291.67|294.13|291.73|294.13|291.73|294.07|291.67|0
1641371790000|2022-01-05 08:36:30|294.07|291.67|294.18|291.78|294.18|291.78|294.07|291.67|0
1641371800000|2022-01-05 08:36:40|294.3|291.9|294.36|291.96|294.36|291.96|294.3|291.9|0
1641371810000|2022-01-05 08:36:50|294.41|292.01|294.53|292.13|294.53|292.13|294.41|292.01|0
1641371820000|2022-01-05 08:37:00|294.41|292.01|294.36|291.96|294.41|292.01|294.36|291.96|0
1641371830000|2022-01-05 08:37:10|294.41|292.01|294.3|291.9|294.41|292.01|294.3|291.9|0
1641371840000|2022-01-05 08:37:20|294.18|291.78|294.07|291.67|294.18|291.78|294.01|291.61|0
1641371850000|2022-01-05 08:37:30|294.18|291.78|294.18|291.78|294.18|291.78|294.18|291.78|0
1641371860000|2022-01-05 08:37:40|294.41|292.01|294.3|291.9|294.41|292.01|294.3|291.9|0
1641371870000|2022-01-05 08:37:50|294.41|292.01|294.3|291.9|294.41|292.01|294.3|291.9|0
1641371880000|2022-01-05 08:38:00|294.18|291.78|294.18|291.78|294.18|291.78|294.07|291.67|0
1641371890000|2022-01-05 08:38:10|294.01|291.61|293.89|291.49|294.01|291.61|293.89|291.49|0
1641371900000|2022-01-05 08:38:20|293.83|291.43|293.72|291.32|293.83|291.43|293.72|291.32|0
1641371910000|2022-01-05 08:38:30|293.6|291.2|293.6|291.2|293.6|291.2|293.6|291.2|0
1641371920000|2022-01-05 08:38:40|293.66|291.26|293.83|291.43|293.83|291.43|293.66|291.26|0
1641371930000|2022-01-05 08:38:50|293.95|291.55|293.89|291.49|293.95|291.55|293.83|291.43|0
1641371940000|2022-01-05 08:39:00|293.83|291.43|293.78|291.38|293.83|291.43|293.72|291.32|0
1641371950000|2022-01-05 08:39:10|293.83|291.43|293.6|291.2|293.83|291.43|293.6|291.2|0
1641371960000|2022-01-05 08:39:20|293.72|291.32|293.72|291.32|293.72|291.32|293.72|291.32|0
1641371970000|2022-01-05 08:39:30|293.6|291.2|293.72|291.32|293.72|291.32|293.6|291.2|0
1641371980000|2022-01-05 08:39:40|293.66|291.26|293.72|291.32|293.72|291.32|293.66|291.26|0
1641371990000|2022-01-05 08:39:50|293.66|291.26|293.55|291.15|293.66|291.26|293.55|291.15|0
1641372000000|2022-01-05 08:40:00|293.6|291.2|293.6|291.2|293.6|291.2|293.49|291.09|0
1641372010000|2022-01-05 08:40:10|293.55|291.15|293.43|291.03|293.55|291.15|293.37|290.97|0
1641372020000|2022-01-05 08:40:20|293.37|290.97|293.26|290.86|293.37|290.97|293.26|290.86|0
1641372030000|2022-01-05 08:40:30|293.14|290.74|293.14|290.74|293.26|290.86|293.14|290.74|0
1641372040000|2022-01-05 08:40:40|293.09|290.69|292.8|290.4|293.09|290.69|292.8|290.4|0
1641372050000|2022-01-05 08:40:50|292.86|290.46|292.91|290.51|292.91|290.51|292.86|290.46|0
1641372060000|2022-01-05 08:41:00|293.09|290.69|292.97|290.57|293.09|290.69|292.91|290.51|0
1641372070000|2022-01-05 08:41:10|292.91|290.51|292.91|290.51|292.91|290.51|292.91|290.51|0
1641372090000|2022-01-05 08:41:30|293.14|290.74|293.49|291.09|293.49|291.09|293.14|290.74|0
1641372100000|2022-01-05 08:41:40|293.55|291.15|293.6|291.2|293.6|291.2|293.55|291.15|0
1641372110000|2022-01-05 08:41:50|293.49|291.09|293.6|291.2|293.6|291.2|293.49|291.09|0
1641372120000|2022-01-05 08:42:00|293.49|291.09|293.49|291.09|293.55|291.15|293.49|291.09|0
1641372130000|2022-01-05 08:42:10|293.37|290.97|293.49|291.09|293.49|291.09|293.37|290.97|0
1641372140000|2022-01-05 08:42:20|293.6|291.2|293.6|291.2|293.6|291.2|293.6|291.2|0
1641372150000|2022-01-05 08:42:30|293.49|291.09|293.49|291.09|293.55|291.15|293.49|291.09|0
1641372160000|2022-01-05 08:42:40|293.6|291.2|293.72|291.32|293.72|291.32|293.6|291.2|0
1641372180000|2022-01-05 08:43:00|293.6|291.2|293.6|291.2|293.6|291.2|293.49|291.09|0
1641372190000|2022-01-05 08:43:10|293.55|291.15|293.66|291.26|293.66|291.26|293.55|291.15|0
1641372200000|2022-01-05 08:43:20|293.6|291.2|293.49|291.09|293.6|291.2|293.49|291.09|0
1641372210000|2022-01-05 08:43:30|293.6|291.2|293.6|291.2|293.6|291.2|293.55|291.15|0
1641372220000|2022-01-05 08:43:40|293.55|291.15|293.49|291.09|293.55|291.15|293.49|291.09|0
1641372230000|2022-01-05 08:43:50|293.6|291.2|293.49|291.09|293.6|291.2|293.49|291.09|0
1641372240000|2022-01-05 08:44:00|293.37|290.97|293.37|290.97|293.37|290.97|293.26|290.86|0
1641372250000|2022-01-05 08:44:10|293.43|291.03|293.32|290.92|293.43|291.03|293.32|290.92|0
1641372260000|2022-01-05 08:44:20|293.37|290.97|293.26|290.86|293.43|291.03|293.26|290.86|0
1641372270000|2022-01-05 08:44:30|293.32|290.92|293.49|291.09|293.49|291.09|293.32|290.92|0
1641372290000|2022-01-05 08:44:50|293.6|291.2|293.6|291.2|293.66|291.26|293.6|291.2|0
1641372300000|2022-01-05 08:45:00|293.49|291.09|293.37|290.97|293.49|291.09|293.26|290.86|0
1641372310000|2022-01-05 08:45:10|293.26|290.86|293.66|291.26|293.66|291.26|293.26|290.86|0
1641372320000|2022-01-05 08:45:20|293.6|291.2|293.43|291.03|293.6|291.2|293.37|290.97|0
1641372330000|2022-01-05 08:45:30|293.49|291.09|293.49|291.09|293.49|291.09|293.49|291.09|0
1641372340000|2022-01-05 08:45:40|293.72|291.32|293.66|291.26|293.72|291.32|293.66|291.26|0
1641372350000|2022-01-05 08:45:50|293.72|291.32|293.66|291.26|293.72|291.32|293.66|291.26|0
1641372370000|2022-01-05 08:46:10|293.72|291.32|293.49|291.09|293.72|291.32|293.49|291.09|0
1641372380000|2022-01-05 08:46:20|293.6|291.2|293.6|291.2|293.6|291.2|293.6|291.2|0
1641372390000|2022-01-05 08:46:30|293.72|291.32|293.72|291.32|293.72|291.32|293.72|291.32|0
1641372400000|2022-01-05 08:46:40|293.66|291.26|293.78|291.38|293.78|291.38|293.66|291.26|0
1641372410000|2022-01-05 08:46:50|293.72|291.32|293.6|291.2|293.72|291.32|293.6|291.2|0
1641372420000|2022-01-05 08:47:00|293.49|291.09|293.43|291.03|293.49|291.09|293.43|291.03|0
1641372430000|2022-01-05 08:47:10|293.49|291.09|293.83|291.43|293.83|291.43|293.49|291.09|0
1641372440000|2022-01-05 08:47:20|293.78|291.38|293.72|291.32|293.78|291.38|293.72|291.32|0
1641372450000|2022-01-05 08:47:30|293.83|291.43|293.95|291.55|293.95|291.55|293.83|291.43|0
1641372460000|2022-01-05 08:47:40|293.89|291.49|293.95|291.55|293.95|291.55|293.83|291.43|0
1641372470000|2022-01-05 08:47:50|293.83|291.43|293.83|291.43|293.83|291.43|293.83|291.43|0
1641372480000|2022-01-05 08:48:00|293.78|291.38|293.83|291.43|293.83|291.43|293.78|291.38|0
1641372490000|2022-01-05 08:48:10|293.95|291.55|293.95|291.55|293.95|291.55|293.95|291.55|0
1641372500000|2022-01-05 08:48:20|294.06|291.66|294.12|291.72|294.12|291.72|294.06|291.66|0
1641372510000|2022-01-05 08:48:30|294.18|291.78|294.12|291.72|294.18|291.78|294.12|291.72|0
1641372520000|2022-01-05 08:48:40|294.18|291.78|294.06|291.66|294.18|291.78|294.06|291.66|0
1641372530000|2022-01-05 08:48:50|294.12|291.72|294.06|291.66|294.12|291.72|294.06|291.66|0
1641372540000|2022-01-05 08:49:00|294.18|291.78|294.18|291.78|294.18|291.78|294.18|291.78|0
1641372550000|2022-01-05 08:49:10|294.29|291.89|294.29|291.89|294.29|291.89|294.29|291.89|0
1641372560000|2022-01-05 08:49:20|294.41|292.01|294.41|292.01|294.41|292.01|294.41|292.01|0
1641372570000|2022-01-05 08:49:30|294.29|291.89|294.35|291.95|294.35|291.95|294.29|291.89|0
1641372580000|2022-01-05 08:49:40|294.41|292.01|294.41|292.01|294.41|292.01|294.41|292.01|0
1641372590000|2022-01-05 08:49:50|294.52|292.12|294.52|292.12|294.52|292.12|294.52|292.12|0
1641372600000|2022-01-05 08:50:00|294.41|292.01|294.41|292.01|294.41|292.01|294.41|292.01|0
1641372610000|2022-01-05 08:50:10|294.35|291.95|294.52|292.12|294.52|292.12|294.35|291.95|0
1641372620000|2022-01-05 08:50:20|294.58|292.18|294.64|292.24|294.64|292.24|294.58|292.18|0
1641372640000|2022-01-05 08:50:40|294.52|292.12|294.52|292.12|294.52|292.12|294.52|292.12|0
1641372660000|2022-01-05 08:51:00|294.64|292.24|294.58|292.18|294.64|292.24|294.58|292.18|0
1641372670000|2022-01-05 08:51:10|294.64|292.24|294.52|292.12|294.64|292.24|294.52|292.12|0
1641372680000|2022-01-05 08:51:20|294.29|291.89|294.29|291.89|294.29|291.89|294.29|291.89|0
1641372690000|2022-01-05 08:51:30|294.17|291.77|294.17|291.77|294.17|291.77|294.17|291.77|0
1641372700000|2022-01-05 08:51:40|294.23|291.83|294.17|291.77|294.23|291.83|294.17|291.77|0
1641372710000|2022-01-05 08:51:50|294.12|291.72|294.17|291.77|294.17|291.77|294.12|291.72|0
1641372720000|2022-01-05 08:52:00|294.35|291.95|294.17|291.77|294.35|291.95|294.17|291.77|0
1641372730000|2022-01-05 08:52:10|294.23|291.83|294.29|291.89|294.29|291.89|294.23|291.83|0
1641372740000|2022-01-05 08:52:20|294.35|291.95|294.4|292|294.4|292|294.29|291.89|0
1641372760000|2022-01-05 08:52:40|294.29|291.89|294.29|291.89|294.29|291.89|294.29|291.89|0
1641372770000|2022-01-05 08:52:50|294.17|291.77|294.17|291.77|294.17|291.77|294.17|291.77|0
1641372780000|2022-01-05 08:53:00|294.29|291.89|294.17|291.77|294.29|291.89|294.17|291.77|0
1641372790000|2022-01-05 08:53:10|294.23|291.83|294.17|291.77|294.23|291.83|294.06|291.66|0
1641372800000|2022-01-05 08:53:20|294.23|291.83|294.23|291.83|294.23|291.83|294.23|291.83|0
1641372810000|2022-01-05 08:53:30|294.17|291.77|294.17|291.77|294.17|291.77|294.17|291.77|0
1641372820000|2022-01-05 08:53:40|294.23|291.83|294.17|291.77|294.23|291.83|294.17|291.77|0
1641372830000|2022-01-05 08:53:50|294.29|291.89|294.17|291.77|294.29|291.89|294.17|291.77|0
1641372840000|2022-01-05 08:54:00|294.29|291.89|294.29|291.89|294.29|291.89|294.29|291.89|0
1641372850000|2022-01-05 08:54:10|294.17|291.77|294.23|291.83|294.23|291.83|294.17|291.77|0
1641372860000|2022-01-05 08:54:20|294.29|291.89|294.23|291.83|294.29|291.89|294.23|291.83|0
1641372870000|2022-01-05 08:54:30|294.29|291.89|294.29|291.89|294.29|291.89|294.23|291.83|0
1641372880000|2022-01-05 08:54:40|294.4|292|294.4|292|294.4|292|294.4|292|0
1641372920000|2022-01-05 08:55:20|294.52|292.12|294.52|292.12|294.52|292.12|294.52|292.12|0
1641372930000|2022-01-05 08:55:30|294.35|291.95|294.4|292|294.4|292|294.35|291.95|0
1641372940000|2022-01-05 08:55:40|294.52|292.12|294.63|292.23|294.75|292.35|294.52|292.12|0
1641372950000|2022-01-05 08:55:50|294.52|292.12|294.52|292.12|294.52|292.12|294.52|292.12|0
1641372960000|2022-01-05 08:56:00|294.4|292|294.35|291.95|294.4|292|294.35|291.95|0
1641372970000|2022-01-05 08:56:10|294.29|291.89|294.23|291.83|294.29|291.89|294.23|291.83|0
1641372980000|2022-01-05 08:56:20|294.17|291.77|294.4|292|294.4|292|294.17|291.77|0
1641372990000|2022-01-05 08:56:30|294.46|292.06|294.4|292|294.46|292.06|294.4|292|0
1641373000000|2022-01-05 08:56:40|294.29|291.89|294.29|291.89|294.29|291.89|294.29|291.89|0
1641373010000|2022-01-05 08:56:50|294.17|291.77|294.17|291.77|294.17|291.77|294.17|291.77|0
1641373020000|2022-01-05 08:57:00|294.12|291.72|294.06|291.66|294.12|291.72|294.06|291.66|0
1641373030000|2022-01-05 08:57:10|293.94|291.54|293.94|291.54|293.94|291.54|293.94|291.54|0
1641373040000|2022-01-05 08:57:20|293.83|291.43|293.83|291.43|293.94|291.54|293.83|291.43|0
1641373050000|2022-01-05 08:57:30|293.94|291.54|293.94|291.54|293.94|291.54|293.94|291.54|0
1641373060000|2022-01-05 08:57:40|293.83|291.43|293.94|291.54|293.94|291.54|293.83|291.43|0
1641373070000|2022-01-05 08:57:50|294.06|291.66|294.06|291.66|294.06|291.66|294|291.6|0
1641373080000|2022-01-05 08:58:00|294|291.6|293.94|291.54|294|291.6|293.94|291.54|0
1641373100000|2022-01-05 08:58:20|293.89|291.49|293.89|291.49|293.89|291.49|293.89|291.49|0
1641373110000|2022-01-05 08:58:30|293.94|291.54|293.71|291.31|293.94|291.54|293.71|291.31|0
1641373120000|2022-01-05 08:58:40|293.6|291.2|293.83|291.43|293.83|291.43|293.6|291.2|0
1641373130000|2022-01-05 08:58:50|293.71|291.31|293.71|291.31|293.71|291.31|293.71|291.31|0
1641373140000|2022-01-05 08:59:00|293.6|291.2|293.6|291.2|293.6|291.2|293.6|291.2|0
1641373150000|2022-01-05 08:59:10|293.66|291.26|293.71|291.31|293.71|291.31|293.66|291.26|0
1641373160000|2022-01-05 08:59:20|293.6|291.2|293.6|291.2|293.66|291.26|293.6|291.2|0
1641373170000|2022-01-05 08:59:30|293.71|291.31|293.83|291.43|293.83|291.43|293.71|291.31|0
1641373180000|2022-01-05 08:59:40|293.77|291.37|293.77|291.37|293.77|291.37|293.77|291.37|0
1641373190000|2022-01-05 08:59:50|293.71|291.31|293.83|291.43|293.83|291.43|293.71|291.31|0
1641373200000|2022-01-05 09:00:00|293.71|291.31|293.48|291.08|293.71|291.31|293.48|291.08|0
1641373210000|2022-01-05 09:00:10|293.37|290.97|293.37|290.97|293.37|290.97|293.37|290.97|0
1641373220000|2022-01-05 09:00:20|293.14|290.74|293.14|290.74|293.14|290.74|293.14|290.74|0
1641373230000|2022-01-05 09:00:30|293.02|290.62|293.02|290.62|293.02|290.62|292.91|290.51|0
1641373240000|2022-01-05 09:00:40|292.91|290.51|293.02|290.62|293.02|290.62|292.91|290.51|0
1641373250000|2022-01-05 09:00:50|292.91|290.51|293.02|290.62|293.02|290.62|292.91|290.51|0
1641373260000|2022-01-05 09:01:00|293.14|290.74|293.37|290.97|293.37|290.97|293.14|290.74|0
1641373270000|2022-01-05 09:01:10|293.48|291.08|293.37|290.97|293.6|291.2|293.37|290.97|0
1641373280000|2022-01-05 09:01:20|293.48|291.08|293.6|291.2|293.6|291.2|293.48|291.08|0
1641373290000|2022-01-05 09:01:30|293.83|291.43|293.83|291.43|293.83|291.43|293.83|291.43|0
1641373300000|2022-01-05 09:01:40|293.94|291.54|294|291.6|294.06|291.66|293.94|291.54|0
1641373310000|2022-01-05 09:01:50|294.06|291.66|294.06|291.66|294.17|291.77|294.06|291.66|0
1641373320000|2022-01-05 09:02:00|294.12|291.72|294.17|291.77|294.17|291.77|294.12|291.72|0
1641373330000|2022-01-05 09:02:10|293.94|291.54|293.94|291.54|293.94|291.54|293.94|291.54|0
1641373340000|2022-01-05 09:02:20|294|291.6|294.06|291.66|294.06|291.66|294|291.6|0
1641373350000|2022-01-05 09:02:30|293.94|291.54|293.94|291.54|293.94|291.54|293.94|291.54|0
1641373370000|2022-01-05 09:02:50|294|291.6|293.94|291.54|294|291.6|293.94|291.54|0
1641373380000|2022-01-05 09:03:00|293.82|291.42|293.94|291.54|293.94|291.54|293.82|291.42|0
1641373390000|2022-01-05 09:03:10|293.82|291.42|293.82|291.42|293.88|291.48|293.82|291.42|0
1641373400000|2022-01-05 09:03:20|293.59|291.19|293.59|291.19|293.59|291.19|293.48|291.08|0
1641373410000|2022-01-05 09:03:30|293.48|291.08|293.54|291.14|293.59|291.19|293.48|291.08|0
1641373420000|2022-01-05 09:03:40|293.36|290.96|293.25|290.85|293.36|290.96|293.25|290.85|0
1641373430000|2022-01-05 09:03:50|293.31|290.91|293.25|290.85|293.31|290.91|293.25|290.85|0
1641373440000|2022-01-05 09:04:00|293.13|290.73|293.13|290.73|293.13|290.73|293.13|290.73|0
1641373450000|2022-01-05 09:04:10|293.02|290.62|293.13|290.73|293.13|290.73|293.02|290.62|0
1641373460000|2022-01-05 09:04:20|293.08|290.68|293.13|290.73|293.25|290.85|293.02|290.62|0
1641373470000|2022-01-05 09:04:30|293.25|290.85|293.54|291.14|293.54|291.14|293.25|290.85|0
1641373480000|2022-01-05 09:04:40|293.42|291.02|293.25|290.85|293.42|291.02|293.25|290.85|0
1641373490000|2022-01-05 09:04:50|293.31|290.91|293.36|290.96|293.36|290.96|293.31|290.91|0
1641373500000|2022-01-05 09:05:00|293.31|290.91|293.31|290.91|293.31|290.91|293.25|290.85|0
1641373510000|2022-01-05 09:05:10|293.25|290.85|293.25|290.85|293.25|290.85|293.25|290.85|0
1641373520000|2022-01-05 09:05:20|292.79|290.39|292.79|290.39|292.79|290.39|292.79|290.39|0
1641373530000|2022-01-05 09:05:30|292.67|290.27|292.67|290.27|292.79|290.39|292.67|290.27|0
1641373540000|2022-01-05 09:05:40|292.56|290.16|292.67|290.27|292.67|290.27|292.56|290.16|0
1641373550000|2022-01-05 09:05:50|292.56|290.16|292.67|290.27|292.67|290.27|292.56|290.16|0
1641373560000|2022-01-05 09:06:00|292.56|290.16|292.56|290.16|292.67|290.27|292.56|290.16|0
1641373570000|2022-01-05 09:06:10|292.44|290.04|292.44|290.04|292.44|290.04|292.22|289.82|0
1641373580000|2022-01-05 09:06:20|292.39|289.99|292.56|290.16|292.56|290.16|292.33|289.93|0
1641373590000|2022-01-05 09:06:30|292.44|290.04|292.44|290.04|292.44|290.04|292.44|290.04|0
1641373600000|2022-01-05 09:06:40|292.67|290.27|292.67|290.27|292.79|290.39|292.67|290.27|0
1641373610000|2022-01-05 09:06:50|292.73|290.33|292.56|290.16|292.73|290.33|292.56|290.16|0
1641373620000|2022-01-05 09:07:00|292.44|290.04|292.44|290.04|292.44|290.04|292.44|290.04|0
1641373630000|2022-01-05 09:07:10|292.56|290.16|292.5|290.1|292.56|290.16|292.5|290.1|0
1641373640000|2022-01-05 09:07:20|292.56|290.16|292.56|290.16|292.56|290.16|292.56|290.16|0
1641373650000|2022-01-05 09:07:30|292.67|290.27|292.62|290.22|292.67|290.27|292.62|290.22|0
1641373660000|2022-01-05 09:07:40|292.56|290.16|292.56|290.16|292.56|290.16|292.56|290.16|0
1641373670000|2022-01-05 09:07:50|292.44|290.04|292.67|290.27|292.67|290.27|292.44|290.04|0
1641373680000|2022-01-05 09:08:00|292.73|290.33|292.67|290.27|292.73|290.33|292.56|290.16|0
1641373700000|2022-01-05 09:08:20|292.79|290.39|292.79|290.39|292.9|290.5|292.79|290.39|0
1641373710000|2022-01-05 09:08:30|292.9|290.5|292.9|290.5|292.9|290.5|292.9|290.5|0
1641373740000|2022-01-05 09:09:00|293.02|290.62|293.13|290.73|293.13|290.73|293.02|290.62|0
1641373750000|2022-01-05 09:09:10|293.02|290.62|293.02|290.62|293.02|290.62|293.02|290.62|0
1641373760000|2022-01-05 09:09:20|292.9|290.5|292.79|290.39|292.9|290.5|292.79|290.39|0
1641373770000|2022-01-05 09:09:30|292.9|290.5|292.9|290.5|292.9|290.5|292.85|290.45|0
1641373780000|2022-01-05 09:09:40|292.85|290.45|292.79|290.39|292.9|290.5|292.73|290.33|0
1641373790000|2022-01-05 09:09:50|292.73|290.33|292.79|290.39|292.79|290.39|292.73|290.33|0
1641373800000|2022-01-05 09:10:00|292.67|290.27|292.79|290.39|292.79|290.39|292.67|290.27|0
1641373810000|2022-01-05 09:10:10|292.9|290.5|292.79|290.39|292.9|290.5|292.79|290.39|0
1641373820000|2022-01-05 09:10:20|292.73|290.33|292.67|290.27|292.73|290.33|292.67|290.27|0
1641373840000|2022-01-05 09:10:40|292.79|290.39|292.79|290.39|292.79|290.39|292.79|290.39|0
1641373850000|2022-01-05 09:10:50|292.67|290.27|292.62|290.22|292.67|290.27|292.62|290.22|0
1641373860000|2022-01-05 09:11:00|292.67|290.27|292.67|290.27|292.67|290.27|292.56|290.16|0
1641373870000|2022-01-05 09:11:10|292.79|290.39|292.79|290.39|292.79|290.39|292.79|290.39|0
1641373880000|2022-01-05 09:11:20|293.02|290.62|293.02|290.62|293.02|290.62|293.02|290.62|0
1641373890000|2022-01-05 09:11:30|292.9|290.5|292.9|290.5|292.9|290.5|292.9|290.5|0
1641373900000|2022-01-05 09:11:40|292.79|290.39|292.85|290.45|292.85|290.45|292.79|290.39|0
1641373910000|2022-01-05 09:11:50|292.79|290.39|293.02|290.62|293.02|290.62|292.79|290.39|0
1641373930000|2022-01-05 09:12:10|293.13|290.73|293.08|290.68|293.13|290.73|293.08|290.68|0
1641373940000|2022-01-05 09:12:20|293.13|290.73|292.9|290.5|293.13|290.73|292.9|290.5|0
1641373960000|2022-01-05 09:12:40|292.79|290.39|292.9|290.5|292.9|290.5|292.79|290.39|0
1641373970000|2022-01-05 09:12:50|293.02|290.62|293.02|290.62|293.02|290.62|293.02|290.62|0
1641373980000|2022-01-05 09:13:00|292.9|290.5|292.79|290.39|293.02|290.62|292.79|290.39|0
1641373990000|2022-01-05 09:13:10|292.67|290.27|292.67|290.27|292.73|290.33|292.67|290.27|0
1641374000000|2022-01-05 09:13:20|292.56|290.16|292.44|290.04|292.56|290.16|292.44|290.04|0
1641374010000|2022-01-05 09:13:30|292.33|289.93|292.21|289.81|292.33|289.93|292.1|289.7|0
1641374020000|2022-01-05 09:13:40|292.1|289.7|292.1|289.7|292.1|289.7|292.1|289.7|0
1641374030000|2022-01-05 09:13:50|291.98|289.58|291.98|289.58|291.98|289.58|291.98|289.58|0
1641374040000|2022-01-05 09:14:00|291.75|289.35|291.64|289.24|291.87|289.47|291.64|289.24|0
1641374050000|2022-01-05 09:14:10|291.52|289.12|291.52|289.12|291.52|289.12|291.52|289.12|0
1641374060000|2022-01-05 09:14:20|291.41|289.01|291.52|289.12|291.52|289.12|291.41|289.01|0
1641374080000|2022-01-05 09:14:40|291.41|289.01|291.52|289.12|291.52|289.12|291.41|289.01|0
1641374100000|2022-01-05 09:15:00|291.87|289.47|291.52|289.12|291.87|289.47|291.52|289.12|0
1641374110000|2022-01-05 09:15:10|291.58|289.18|291.52|289.12|291.58|289.18|291.52|289.12|0
1641374120000|2022-01-05 09:15:20|291.41|289.01|291.52|289.12|291.52|289.12|291.41|289.01|0
1641374130000|2022-01-05 09:15:30|291.41|289.01|291.41|289.01|291.47|289.07|291.41|289.01|0
1641374140000|2022-01-05 09:15:40|291.52|289.12|290.84|288.44|291.52|289.12|290.84|288.44|0
1641374150000|2022-01-05 09:15:50|290.72|288.32|290.5|288.1|290.72|288.32|290.5|288.1|0
1641374160000|2022-01-05 09:16:00|290.72|288.32|290.61|288.21|290.72|288.32|290.61|288.21|0
1641374170000|2022-01-05 09:16:10|290.5|288.1|290.38|287.98|290.5|288.1|290.38|287.98|0
1641374180000|2022-01-05 09:16:20|290.27|287.87|290.27|287.87|290.38|287.98|290.27|287.87|0
1641374190000|2022-01-05 09:16:30|290.38|287.98|290.38|287.98|290.38|287.98|290.38|287.98|0
1641374200000|2022-01-05 09:16:40|290.33|287.93|290.38|287.98|290.38|287.98|290.33|287.93|0
1641374210000|2022-01-05 09:16:50|290.5|288.1|290.61|288.21|290.61|288.21|290.5|288.1|0
1641374220000|2022-01-05 09:17:00|290.5|288.1|290.5|288.1|290.5|288.1|290.5|288.1|0
1641374230000|2022-01-05 09:17:10|290.55|288.15|290.61|288.21|290.61|288.21|290.44|288.04|0
1641374240000|2022-01-05 09:17:20|290.5|288.1|290.84|288.44|290.84|288.44|290.5|288.1|0
1641374250000|2022-01-05 09:17:30|290.72|288.32|290.72|288.32|290.72|288.32|290.72|288.32|0
1641374260000|2022-01-05 09:17:40|290.84|288.44|290.72|288.32|290.84|288.44|290.72|288.32|0
1641374270000|2022-01-05 09:17:50|290.84|288.44|291.18|288.78|291.18|288.78|290.84|288.44|0
1641374280000|2022-01-05 09:18:00|290.95|288.55|291.07|288.67|291.07|288.67|290.95|288.55|0
1641374290000|2022-01-05 09:18:10|291.29|288.89|291.18|288.78|291.29|288.89|291.18|288.78|0
1641374300000|2022-01-05 09:18:20|291.07|288.67|291.07|288.67|291.07|288.67|291.07|288.67|0
1641374310000|2022-01-05 09:18:30|291.01|288.61|291.07|288.67|291.07|288.67|291.01|288.61|0
1641374320000|2022-01-05 09:18:40|291.18|288.78|291.13|288.73|291.18|288.78|291.13|288.73|0
1641374330000|2022-01-05 09:18:50|291.07|288.67|291.18|288.78|291.18|288.78|291.07|288.67|0
1641374340000|2022-01-05 09:19:00|291.29|288.89|291.29|288.89|291.29|288.89|291.29|288.89|0
1641374350000|2022-01-05 09:19:10|291.12|288.72|291.07|288.67|291.12|288.72|291.07|288.67|0
1641374360000|2022-01-05 09:19:20|290.95|288.55|290.95|288.55|291.07|288.67|290.95|288.55|0
1641374370000|2022-01-05 09:19:30|291.07|288.67|291.01|288.61|291.07|288.67|291.01|288.61|0
1641374380000|2022-01-05 09:19:40|291.07|288.67|291.07|288.67|291.07|288.67|291.07|288.67|0
1641374400000|2022-01-05 09:20:00|290.95|288.55|290.95|288.55|290.95|288.55|290.95|288.55|0
1641374410000|2022-01-05 09:20:10|290.72|288.32|290.78|288.38|290.78|288.38|290.72|288.32|0
1641374420000|2022-01-05 09:20:20|290.84|288.44|290.61|288.21|290.84|288.44|290.61|288.21|0
1641374440000|2022-01-05 09:20:40|290.49|288.09|290.49|288.09|290.49|288.09|290.38|287.98|0
1641374450000|2022-01-05 09:20:50|290.44|288.04|290.49|288.09|290.55|288.15|290.44|288.04|0
1641374460000|2022-01-05 09:21:00|290.61|288.21|290.61|288.21|290.61|288.21|290.61|288.21|0
1641374470000|2022-01-05 09:21:10|290.49|288.09|290.72|288.32|290.72|288.32|290.49|288.09|0
1641374480000|2022-01-05 09:21:20|290.84|288.44|290.78|288.38|290.84|288.44|290.78|288.38|0
1641374490000|2022-01-05 09:21:30|290.84|288.44|290.78|288.38|290.84|288.44|290.72|288.32|0
1641374500000|2022-01-05 09:21:40|290.84|288.44|291.06|288.66|291.06|288.66|290.84|288.44|0
1641374520000|2022-01-05 09:22:00|290.95|288.55|290.95|288.55|290.95|288.55|290.95|288.55|0
1641374530000|2022-01-05 09:22:10|290.84|288.44|290.72|288.32|290.84|288.44|290.67|288.27|0
1641374540000|2022-01-05 09:22:20|290.84|288.44|290.84|288.44|290.84|288.44|290.84|288.44|0
1641374560000|2022-01-05 09:22:40|290.89|288.49|290.84|288.44|290.89|288.49|290.84|288.44|0
1641374570000|2022-01-05 09:22:50|290.89|288.49|290.95|288.55|290.95|288.55|290.89|288.49|0
1641374580000|2022-01-05 09:23:00|291.01|288.61|291.06|288.66|291.06|288.66|291.01|288.61|0
1641374590000|2022-01-05 09:23:10|291.12|288.72|291.29|288.89|291.29|288.89|291.06|288.66|0
1641374600000|2022-01-05 09:23:20|291.18|288.78|291.18|288.78|291.18|288.78|291.18|288.78|0
1641374610000|2022-01-05 09:23:30|290.95|288.55|291.06|288.66|291.06|288.66|290.95|288.55|0
1641374620000|2022-01-05 09:23:40|291.12|288.72|291.12|288.72|291.12|288.72|291.12|288.72|0
1641374630000|2022-01-05 09:23:50|291.06|288.66|291.18|288.78|291.18|288.78|291.06|288.66|0
1641374640000|2022-01-05 09:24:00|291.24|288.84|291.12|288.72|291.24|288.84|291.12|288.72|0
1641374650000|2022-01-05 09:24:10|291.18|288.78|290.95|288.55|291.18|288.78|290.95|288.55|0
1641374670000|2022-01-05 09:24:30|290.83|288.43|290.83|288.43|290.83|288.43|290.83|288.43|0
1641374680000|2022-01-05 09:24:40|290.95|288.55|290.83|288.43|290.95|288.55|290.83|288.43|0
1641374690000|2022-01-05 09:24:50|290.95|288.55|290.95|288.55|290.95|288.55|290.95|288.55|0
1641374700000|2022-01-05 09:25:00|291.06|288.66|291.06|288.66|291.06|288.66|291.01|288.61|0
1641374710000|2022-01-05 09:25:10|290.95|288.55|290.95|288.55|290.95|288.55|290.89|288.49|0
1641374720000|2022-01-05 09:25:20|290.89|288.49|290.95|288.55|290.95|288.55|290.89|288.49|0
1641374730000|2022-01-05 09:25:30|290.83|288.43|290.83|288.43|290.83|288.43|290.83|288.43|0
1641374740000|2022-01-05 09:25:40|290.89|288.49|290.83|288.43|290.89|288.49|290.83|288.43|0
1641374750000|2022-01-05 09:25:50|290.95|288.55|290.95|288.55|290.95|288.55|290.95|288.55|0
1641374780000|2022-01-05 09:26:20|290.83|288.43|290.83|288.43|290.83|288.43|290.83|288.43|0
1641374790000|2022-01-05 09:26:30|290.95|288.55|290.83|288.43|290.95|288.55|290.83|288.43|0
1641374800000|2022-01-05 09:26:40|290.89|288.49|290.83|288.43|290.89|288.49|290.83|288.43|0
1641374810000|2022-01-05 09:26:50|290.95|288.55|290.95|288.55|290.95|288.55|290.95|288.55|0
1641374820000|2022-01-05 09:27:00|290.83|288.43|290.95|288.55|290.95|288.55|290.83|288.43|0
1641374830000|2022-01-05 09:27:10|290.83|288.43|290.95|288.55|290.95|288.55|290.83|288.43|0
1641374840000|2022-01-05 09:27:20|291.06|288.66|291.18|288.78|291.18|288.78|291.06|288.66|0
1641374860000|2022-01-05 09:27:40|291.06|288.66|291.18|288.78|291.18|288.78|291.06|288.66|0
1641374890000|2022-01-05 09:28:10|291.06|288.66|291.06|288.66|291.06|288.66|291.06|288.66|0
1641374910000|2022-01-05 09:28:30|290.95|288.55|290.95|288.55|291.01|288.61|290.95|288.55|0
1641374930000|2022-01-05 09:28:50|291.06|288.66|291.18|288.78|291.18|288.78|291.06|288.66|0
1641374940000|2022-01-05 09:29:00|291.29|288.89|291.29|288.89|291.29|288.89|291.29|288.89|0
1641374950000|2022-01-05 09:29:10|291.18|288.78|291.18|288.78|291.18|288.78|291.18|288.78|0
1641374960000|2022-01-05 09:29:20|291.12|288.72|291.18|288.78|291.18|288.78|291.12|288.72|0
1641374980000|2022-01-05 09:29:40|291.06|288.66|291.18|288.78|291.18|288.78|291.06|288.66|0
1641374990000|2022-01-05 09:29:50|291.12|288.72|291.18|288.78|291.18|288.78|291.12|288.72|0
1641375000000|2022-01-05 09:30:00|291.12|288.72|291.18|288.78|291.18|288.78|291.12|288.72|0
1641375050000|2022-01-05 09:30:50|291.17|288.77|291.06|288.66|291.17|288.77|291.06|288.66|0
1641375060000|2022-01-05 09:31:00|291.12|288.72|291.06|288.66|291.12|288.72|291.06|288.66|0
1641375080000|2022-01-05 09:31:20|291.29|288.89|291.17|288.77|291.29|288.89|291.17|288.77|0
1641375100000|2022-01-05 09:31:40|291.4|289|291.4|289|291.4|289|291.4|289|0
1641375110000|2022-01-05 09:31:50|291.52|289.12|291.52|289.12|291.52|289.12|291.52|289.12|0
1641375120000|2022-01-05 09:32:00|291.58|289.18|291.4|289|291.58|289.18|291.4|289|0
1641375130000|2022-01-05 09:32:10|291.29|288.89|291.29|288.89|291.29|288.89|291.29|288.89|0
1641375140000|2022-01-05 09:32:20|291.4|289|291.29|288.89|291.4|289|291.29|288.89|0
1641375180000|2022-01-05 09:33:00|291.17|288.77|291.17|288.77|291.17|288.77|291.17|288.77|0
1641375190000|2022-01-05 09:33:10|291.29|288.89|291.29|288.89|291.29|288.89|291.29|288.89|0
1641375260000|2022-01-05 09:34:20|291.06|288.66|291.17|288.77|291.17|288.77|291.06|288.66|0
1641375270000|2022-01-05 09:34:30|291.35|288.95|291.4|289|291.4|289|291.29|288.89|0
1641375290000|2022-01-05 09:34:50|291.29|288.89|291.4|289|291.4|289|291.29|288.89|0
1641375300000|2022-01-05 09:35:00|291.35|288.95|291.29|288.89|291.4|289|291.29|288.89|0
1641375310000|2022-01-05 09:35:10|291.35|288.95|291.4|289|291.52|289.12|291.35|288.95|0
1641375330000|2022-01-05 09:35:30|291.46|289.06|291.52|289.12|291.52|289.12|291.46|289.06|0
1641375340000|2022-01-05 09:35:40|291.4|289|291.4|289|291.4|289|291.4|289|0
1641375350000|2022-01-05 09:35:50|291.29|288.89|291.4|289|291.4|289|291.29|288.89|0
1641375360000|2022-01-05 09:36:00|291.29|288.89|291.29|288.89|291.29|288.89|291.17|288.77|0
1641375370000|2022-01-05 09:36:10|291.17|288.77|291.29|288.89|291.29|288.89|291.17|288.77|0
1641375390000|2022-01-05 09:36:30|291.4|289|291.4|289|291.46|289.06|291.4|289|0
1641375400000|2022-01-05 09:36:40|291.46|289.06|291.4|289|291.46|289.06|291.4|289|0
1641375410000|2022-01-05 09:36:50|291.52|289.12|291.4|289|291.52|289.12|291.4|289|0
1641375420000|2022-01-05 09:37:00|291.29|288.89|291.17|288.77|291.29|288.89|291.17|288.77|0
1641375430000|2022-01-05 09:37:10|291.29|288.89|291.29|288.89|291.29|288.89|291.23|288.83|0
1641375440000|2022-01-05 09:37:20|291.46|289.06|291.52|289.12|291.52|289.12|291.46|289.06|0
1641375460000|2022-01-05 09:37:40|291.46|289.06|291.4|289|291.46|289.06|291.4|289|0
1641375470000|2022-01-05 09:37:50|291.29|288.89|291.23|288.83|291.29|288.89|291.23|288.83|0
1641375480000|2022-01-05 09:38:00|291.29|288.89|291.35|288.95|291.35|288.95|291.29|288.89|0
1641375490000|2022-01-05 09:38:10|291.4|289|291.4|289|291.4|289|291.4|289|0
1641375500000|2022-01-05 09:38:20|291.52|289.12|291.46|289.06|291.52|289.12|291.46|289.06|0
1641375510000|2022-01-05 09:38:30|291.4|289|291.4|289|291.4|289|291.35|288.95|0
1641375530000|2022-01-05 09:38:50|291.51|289.11|291.51|289.11|291.51|289.11|291.51|289.11|0
1641375540000|2022-01-05 09:39:00|291.4|289|291.51|289.11|291.51|289.11|291.4|289|0
1641375550000|2022-01-05 09:39:10|291.63|289.23|291.74|289.34|291.74|289.34|291.63|289.23|0
1641375560000|2022-01-05 09:39:20|291.86|289.46|291.8|289.4|291.86|289.46|291.8|289.4|0
1641375570000|2022-01-05 09:39:30|291.74|289.34|291.86|289.46|291.86|289.46|291.74|289.34|0
1641375580000|2022-01-05 09:39:40|291.97|289.57|291.97|289.57|291.97|289.57|291.97|289.57|0
1641375600000|2022-01-05 09:40:00|292.03|289.63|291.97|289.57|292.03|289.63|291.97|289.57|0
1641375610000|2022-01-05 09:40:10|292.03|289.63|292.09|289.69|292.09|289.69|292.03|289.63|0
1641375620000|2022-01-05 09:40:20|291.97|289.57|291.97|289.57|291.97|289.57|291.97|289.57|0
1641375630000|2022-01-05 09:40:30|292.09|289.69|292.09|289.69|292.09|289.69|292.09|289.69|0
1641375640000|2022-01-05 09:40:40|292.2|289.8|292.2|289.8|292.2|289.8|292.15|289.75|0
1641375650000|2022-01-05 09:40:50|292.09|289.69|292.09|289.69|292.09|289.69|292.09|289.69|0
1641375660000|2022-01-05 09:41:00|292.03|289.63|291.97|289.57|292.03|289.63|291.97|289.57|0
1641375680000|2022-01-05 09:41:20|291.86|289.46|291.86|289.46|291.86|289.46|291.86|289.46|0
1641375690000|2022-01-05 09:41:30|291.74|289.34|291.97|289.57|291.97|289.57|291.74|289.34|0
1641375700000|2022-01-05 09:41:40|291.86|289.46|291.97|289.57|291.97|289.57|291.86|289.46|0
1641375710000|2022-01-05 09:41:50|292.09|289.69|291.86|289.46|292.09|289.69|291.86|289.46|0
1641375720000|2022-01-05 09:42:00|291.74|289.34|291.74|289.34|291.8|289.4|291.74|289.34|0
1641375730000|2022-01-05 09:42:10|291.63|289.23|291.51|289.11|291.63|289.23|291.51|289.11|0
1641375740000|2022-01-05 09:42:20|291.4|289|291.4|289|291.4|289|291.4|289|0
1641375750000|2022-01-05 09:42:30|291.51|289.11|291.51|289.11|291.51|289.11|291.51|289.11|0
1641375760000|2022-01-05 09:42:40|291.74|289.34|291.74|289.34|291.74|289.34|291.74|289.34|0
1641375770000|2022-01-05 09:42:50|291.63|289.23|291.63|289.23|291.74|289.34|291.63|289.23|0
1641375790000|2022-01-05 09:43:10|291.51|289.11|291.4|289|291.51|289.11|291.4|289|0
1641375800000|2022-01-05 09:43:20|291.51|289.11|291.51|289.11|291.51|289.11|291.51|289.11|0
1641375830000|2022-01-05 09:43:50|291.4|289|291.4|289|291.46|289.06|291.4|289|0
1641375840000|2022-01-05 09:44:00|291.28|288.88|291.23|288.83|291.28|288.88|291.17|288.77|0
1641375850000|2022-01-05 09:44:10|291.17|288.77|291.17|288.77|291.17|288.77|291.06|288.66|0
1641375860000|2022-01-05 09:44:20|291.23|288.83|291.28|288.88|291.28|288.88|291.17|288.77|0
1641375870000|2022-01-05 09:44:30|291.23|288.83|291.28|288.88|291.28|288.88|291.23|288.83|0
1641375880000|2022-01-05 09:44:40|291.17|288.77|291.4|289|291.4|289|291.17|288.77|0
1641375890000|2022-01-05 09:44:50|291.51|289.11|291.4|289|291.51|289.11|291.4|289|0
1641375900000|2022-01-05 09:45:00|291.63|289.23|291.63|289.23|291.63|289.23|291.63|289.23|0
1641375910000|2022-01-05 09:45:10|291.57|289.17|291.46|289.06|291.63|289.23|291.46|289.06|0
1641375920000|2022-01-05 09:45:20|291.34|288.94|291.4|289|291.4|289|291.28|288.88|0
1641375930000|2022-01-05 09:45:30|291.28|288.88|291.28|288.88|291.28|288.88|291.28|288.88|0
1641375940000|2022-01-05 09:45:40|291.17|288.77|291.05|288.65|291.17|288.77|291.05|288.65|0
1641375960000|2022-01-05 09:46:00|291.17|288.77|291.28|288.88|291.28|288.88|291.17|288.77|0
1641375970000|2022-01-05 09:46:10|291.34|288.94|291.51|289.11|291.51|289.11|291.34|288.94|0
1641375980000|2022-01-05 09:46:20|291.4|289|291.4|289|291.51|289.11|291.4|289|0
1641375990000|2022-01-05 09:46:30|291.46|289.06|291.51|289.11|291.51|289.11|291.46|289.06|0
1641376010000|2022-01-05 09:46:50|291.63|289.23|291.63|289.23|291.63|289.23|291.63|289.23|0
1641376020000|2022-01-05 09:47:00|291.51|289.11|291.63|289.23|291.63|289.23|291.51|289.11|0
1641376030000|2022-01-05 09:47:10|291.74|289.34|291.74|289.34|291.74|289.34|291.74|289.34|0
1641376040000|2022-01-05 09:47:20|291.8|289.4|291.97|289.57|291.97|289.57|291.8|289.4|0
1641376050000|2022-01-05 09:47:30|292.08|289.68|291.97|289.57|292.08|289.68|291.97|289.57|0
1641376060000|2022-01-05 09:47:40|291.85|289.45|291.85|289.45|291.85|289.45|291.85|289.45|0
1641376070000|2022-01-05 09:47:50|291.91|289.51|291.85|289.45|291.91|289.51|291.85|289.45|0
1641376080000|2022-01-05 09:48:00|291.69|289.29|291.63|289.23|291.69|289.29|291.63|289.23|0
1641376090000|2022-01-05 09:48:10|291.51|289.11|291.46|289.06|291.51|289.11|291.46|289.06|0
1641376100000|2022-01-05 09:48:20|291.4|289|291.46|289.06|291.46|289.06|291.4|289|0
1641376110000|2022-01-05 09:48:30|291.4|289|291.46|289.06|291.51|289.11|291.4|289|0
1641376120000|2022-01-05 09:48:40|291.51|289.11|291.51|289.11|291.51|289.11|291.46|289.06|0
1641376130000|2022-01-05 09:48:50|291.57|289.17|291.51|289.11|291.63|289.23|291.51|289.11|0
1641376140000|2022-01-05 09:49:00|291.57|289.17|291.51|289.11|291.57|289.17|291.51|289.11|0
1641376150000|2022-01-05 09:49:10|291.4|289|291.51|289.11|291.51|289.11|291.4|289|0
1641376160000|2022-01-05 09:49:20|291.46|289.06|291.46|289.06|291.51|289.11|291.46|289.06|0
1641376170000|2022-01-05 09:49:30|291.51|289.11|291.74|289.34|291.74|289.34|291.51|289.11|0
1641376180000|2022-01-05 09:49:40|291.62|289.22|291.62|289.22|291.62|289.22|291.62|289.22|0
1641376210000|2022-01-05 09:50:10|291.57|289.17|291.4|289|291.57|289.17|291.4|289|0
1641376230000|2022-01-05 09:50:30|291.51|289.11|291.51|289.11|291.51|289.11|291.51|289.11|0
1641376240000|2022-01-05 09:50:40|291.57|289.17|291.51|289.11|291.57|289.17|291.51|289.11|0
1641376260000|2022-01-05 09:51:00|291.45|289.05|291.34|288.94|291.45|289.05|291.34|288.94|0
1641376270000|2022-01-05 09:51:10|291.4|289|291.4|289|291.4|289|291.4|289|0
1641376280000|2022-01-05 09:51:20|291.34|288.94|291.4|289|291.4|289|291.34|288.94|0
1641376290000|2022-01-05 09:51:30|291.51|289.11|291.51|289.11|291.51|289.11|291.51|289.11|0
1641376300000|2022-01-05 09:51:40|291.4|289|291.4|289|291.4|289|291.4|289|0
1641376310000|2022-01-05 09:51:50|291.45|289.05|291.51|289.11|291.51|289.11|291.45|289.05|0
1641376320000|2022-01-05 09:52:00|291.45|289.05|291.51|289.11|291.51|289.11|291.45|289.05|0
1641376330000|2022-01-05 09:52:10|291.45|289.05|291.39|288.99|291.51|289.11|291.39|288.99|0
1641376340000|2022-01-05 09:52:20|291.45|289.05|291.51|289.11|291.51|289.11|291.45|289.05|0
1641376350000|2022-01-05 09:52:30|291.45|289.05|291.39|288.99|291.45|289.05|291.39|288.99|0
1641376360000|2022-01-05 09:52:40|291.51|289.11|291.62|289.22|291.62|289.22|291.45|289.05|0
1641376370000|2022-01-05 09:52:50|291.74|289.34|291.74|289.34|291.74|289.34|291.74|289.34|0
1641376380000|2022-01-05 09:53:00|291.85|289.45|291.85|289.45|291.85|289.45|291.85|289.45|0
1641376400000|2022-01-05 09:53:20|291.74|289.34|291.62|289.22|291.74|289.34|291.62|289.22|0
1641376410000|2022-01-05 09:53:30|291.74|289.34|291.62|289.22|291.74|289.34|291.62|289.22|0
1641376440000|2022-01-05 09:54:00|291.51|289.11|291.51|289.11|291.62|289.22|291.51|289.11|0
1641376450000|2022-01-05 09:54:10|291.62|289.22|291.62|289.22|291.68|289.28|291.62|289.22|0
1641376470000|2022-01-05 09:54:30|291.51|289.11|291.51|289.11|291.51|289.11|291.51|289.11|0
1641376490000|2022-01-05 09:54:50|291.39|288.99|291.45|289.05|291.45|289.05|291.39|288.99|0
1641376500000|2022-01-05 09:55:00|291.39|288.99|291.62|289.22|291.74|289.34|291.39|288.99|0
1641376510000|2022-01-05 09:55:10|291.74|289.34|291.68|289.28|291.74|289.34|291.68|289.28|0
1641376520000|2022-01-05 09:55:20|291.62|289.22|291.62|289.22|291.62|289.22|291.62|289.22|0
1641376530000|2022-01-05 09:55:30|291.68|289.28|291.57|289.17|291.68|289.28|291.57|289.17|0
1641376540000|2022-01-05 09:55:40|291.51|289.11|291.62|289.22|291.62|289.22|291.51|289.11|0
1641376550000|2022-01-05 09:55:50|291.68|289.28|291.62|289.22|291.68|289.28|291.62|289.22|0
1641376560000|2022-01-05 09:56:00|291.74|289.34|291.62|289.22|291.74|289.34|291.62|289.22|0
1641376570000|2022-01-05 09:56:10|291.51|289.11|291.51|289.11|291.51|289.11|291.51|289.11|0
1641376580000|2022-01-05 09:56:20|291.62|289.22|291.62|289.22|291.62|289.22|291.62|289.22|0
1641376610000|2022-01-05 09:56:50|291.57|289.17|291.51|289.11|291.57|289.17|291.51|289.11|0
1641376620000|2022-01-05 09:57:00|291.28|288.88|291.05|288.65|291.28|288.88|291.05|288.65|0
1641376640000|2022-01-05 09:57:20|290.99|288.59|290.82|288.42|290.99|288.59|290.82|288.42|0
1641376650000|2022-01-05 09:57:30|290.77|288.37|290.82|288.42|290.82|288.42|290.77|288.37|0
1641376660000|2022-01-05 09:57:40|290.94|288.54|290.94|288.54|290.94|288.54|290.94|288.54|0
1641376670000|2022-01-05 09:57:50|290.99|288.59|291.05|288.65|291.05|288.65|290.99|288.59|0
1641376680000|2022-01-05 09:58:00|291.16|288.76|291.28|288.88|291.28|288.88|291.16|288.76|0
1641376690000|2022-01-05 09:58:10|291.16|288.76|291.28|288.88|291.28|288.88|291.16|288.76|0
1641376700000|2022-01-05 09:58:20|291.39|288.99|291.34|288.94|291.39|288.99|291.28|288.88|0
1641376710000|2022-01-05 09:58:30|291.39|288.99|291.39|288.99|291.51|289.11|291.39|288.99|0
1641376720000|2022-01-05 09:58:40|291.28|288.88|291.28|288.88|291.28|288.88|291.28|288.88|0
1641376730000|2022-01-05 09:58:50|291.34|288.94|291.39|288.99|291.39|288.99|291.28|288.88|0
1641376740000|2022-01-05 09:59:00|291.28|288.88|291.16|288.76|291.28|288.88|291.16|288.76|0
1641376750000|2022-01-05 09:59:10|291.22|288.82|291.16|288.76|291.22|288.82|291.16|288.76|0
1641376760000|2022-01-05 09:59:20|291.11|288.71|291.16|288.76|291.16|288.76|291.11|288.71|0
1641376770000|2022-01-05 09:59:30|291.11|288.71|291.16|288.76|291.16|288.76|291.11|288.71|0
1641376780000|2022-01-05 09:59:40|291.05|288.65|291.05|288.65|291.05|288.65|291.05|288.65|0
1641376790000|2022-01-05 09:59:50|291.11|288.71|291.11|288.71|291.11|288.71|291.11|288.71|0
1641376800000|2022-01-05 10:00:00|290.93|288.53|291.05|288.65|291.05|288.65|290.93|288.53|0
1641376810000|2022-01-05 10:00:10|290.93|288.53|290.93|288.53|290.99|288.59|290.93|288.53|0
1641376820000|2022-01-05 10:00:20|291.05|288.65|291.05|288.65|291.05|288.65|291.05|288.65|0
1641376830000|2022-01-05 10:00:30|291.16|288.76|291.22|288.82|291.22|288.82|291.16|288.76|0
1641376840000|2022-01-05 10:00:40|291.28|288.88|291.28|288.88|291.28|288.88|291.28|288.88|0
1641376850000|2022-01-05 10:00:50|291.22|288.82|291.16|288.76|291.22|288.82|291.16|288.76|0
1641376860000|2022-01-05 10:01:00|291.11|288.71|290.99|288.59|291.11|288.71|290.99|288.59|0
1641376870000|2022-01-05 10:01:10|291.05|288.65|291.05|288.65|291.05|288.65|291.05|288.65|0
1641376880000|2022-01-05 10:01:20|290.82|288.42|290.82|288.42|290.93|288.53|290.76|288.36|0
1641376890000|2022-01-05 10:01:30|290.93|288.53|290.93|288.53|290.93|288.53|290.93|288.53|0
1641376920000|2022-01-05 10:02:00|290.82|288.42|290.82|288.42|290.93|288.53|290.82|288.42|0
1641376930000|2022-01-05 10:02:10|290.71|288.31|290.48|288.08|290.71|288.31|290.48|288.08|0
1641376950000|2022-01-05 10:02:30|290.36|287.96|290.36|287.96|290.36|287.96|290.36|287.96|0
1641376970000|2022-01-05 10:02:50|290.13|287.73|290.25|287.85|290.25|287.85|290.13|287.73|0
1641376980000|2022-01-05 10:03:00|290.13|287.73|290.13|287.73|290.13|287.73|290.13|287.73|0
1641376990000|2022-01-05 10:03:10|290.19|287.79|290.25|287.85|290.25|287.85|290.13|287.73|0
1641377000000|2022-01-05 10:03:20|290.13|287.73|290.25|287.85|290.25|287.85|290.13|287.73|0
1641377010000|2022-01-05 10:03:30|290.13|287.73|290.13|287.73|290.13|287.73|290.13|287.73|0
1641377030000|2022-01-05 10:03:50|290.02|287.62|290.02|287.62|290.02|287.62|290.02|287.62|0
1641377040000|2022-01-05 10:04:00|289.91|287.51|290.02|287.62|290.02|287.62|289.91|287.51|0
1641377060000|2022-01-05 10:04:20|290.13|287.73|290.13|287.73|290.13|287.73|290.13|287.73|0
1641377090000|2022-01-05 10:04:50|290.25|287.85|290.36|287.96|290.36|287.96|290.25|287.85|0
1641377120000|2022-01-05 10:05:20|290.13|287.73|290.25|287.85|290.25|287.85|290.13|287.73|0
1641377130000|2022-01-05 10:05:30|290.31|287.91|290.36|287.96|290.36|287.96|290.25|287.85|0
1641377140000|2022-01-05 10:05:40|290.48|288.08|290.25|287.85|290.48|288.08|290.25|287.85|0
1641377150000|2022-01-05 10:05:50|290.31|287.91|290.36|287.96|290.36|287.96|290.25|287.85|0
1641377160000|2022-01-05 10:06:00|290.25|287.85|290.36|287.96|290.36|287.96|290.13|287.73|0
1641377170000|2022-01-05 10:06:10|290.25|287.85|290.25|287.85|290.25|287.85|290.25|287.85|0
1641377180000|2022-01-05 10:06:20|290.19|287.79|290.25|287.85|290.25|287.85|290.19|287.79|0
1641377200000|2022-01-05 10:06:40|290.36|287.96|290.36|287.96|290.36|287.96|290.36|287.96|0
1641377210000|2022-01-05 10:06:50|290.47|288.07|290.47|288.07|290.47|288.07|290.47|288.07|0
1641377220000|2022-01-05 10:07:00|290.36|287.96|290.36|287.96|290.36|287.96|290.36|287.96|0
1641377240000|2022-01-05 10:07:20|290.25|287.85|290.13|287.73|290.25|287.85|290.13|287.73|0
1641377250000|2022-01-05 10:07:30|290.25|287.85|290.25|287.85|290.25|287.85|290.25|287.85|0
1641377260000|2022-01-05 10:07:40|290.13|287.73|290.13|287.73|290.13|287.73|290.13|287.73|0
1641377280000|2022-01-05 10:08:00|290.25|287.85|290.13|287.73|290.25|287.85|290.13|287.73|0
1641377300000|2022-01-05 10:08:20|290.02|287.62|290.02|287.62|290.08|287.68|290.02|287.62|0
1641377310000|2022-01-05 10:08:30|289.9|287.5|289.79|287.39|289.9|287.5|289.79|287.39|0
1641377320000|2022-01-05 10:08:40|289.68|287.28|289.68|287.28|289.68|287.28|289.68|287.28|0
1641377330000|2022-01-05 10:08:50|289.74|287.34|289.56|287.16|289.79|287.39|289.56|287.16|0
1641377340000|2022-01-05 10:09:00|289.68|287.28|289.45|287.05|289.68|287.28|289.45|287.05|0
1641377350000|2022-01-05 10:09:10|289.33|286.93|289.33|286.93|289.33|286.93|289.33|286.93|0
1641377360000|2022-01-05 10:09:20|289.39|286.99|289.56|287.16|289.56|287.16|289.39|286.99|0
1641377380000|2022-01-05 10:09:40|289.45|287.05|289.56|287.16|289.56|287.16|289.45|287.05|0
1641377400000|2022-01-05 10:10:00|289.45|287.05|289.56|287.16|289.56|287.16|289.45|287.05|0
1641377410000|2022-01-05 10:10:10|289.45|287.05|289.45|287.05|289.45|287.05|289.45|287.05|0
1641377430000|2022-01-05 10:10:30|289.39|286.99|289.33|286.93|289.39|286.99|289.33|286.93|0
1641377440000|2022-01-05 10:10:40|289.45|287.05|289.56|287.16|289.56|287.16|289.45|287.05|0
1641377480000|2022-01-05 10:11:20|289.9|287.5|289.9|287.5|289.9|287.5|289.9|287.5|0
1641377490000|2022-01-05 10:11:30|290.02|287.62|289.9|287.5|290.02|287.62|289.9|287.5|0
1641377510000|2022-01-05 10:11:50|289.85|287.45|289.9|287.5|290.02|287.62|289.85|287.45|0
1641377520000|2022-01-05 10:12:00|290.02|287.62|289.9|287.5|290.02|287.62|289.9|287.5|0
1641377540000|2022-01-05 10:12:20|290.02|287.62|289.9|287.5|290.02|287.62|289.9|287.5|0
1641377550000|2022-01-05 10:12:30|290.02|287.62|290.02|287.62|290.02|287.62|290.02|287.62|0
1641377560000|2022-01-05 10:12:40|289.9|287.5|289.9|287.5|289.9|287.5|289.9|287.5|0
1641377570000|2022-01-05 10:12:50|290.02|287.62|290.81|288.41|290.81|288.41|290.02|287.62|0
1641377590000|2022-01-05 10:13:10|290.59|288.19|290.59|288.19|290.59|288.19|290.59|288.19|0
1641377600000|2022-01-05 10:13:20|290.7|288.3|290.81|288.41|290.81|288.41|290.59|288.19|0
1641377610000|2022-01-05 10:13:30|290.76|288.36|290.81|288.41|290.81|288.41|290.76|288.36|0
1641377620000|2022-01-05 10:13:40|290.7|288.3|290.7|288.3|290.7|288.3|290.7|288.3|0
1641377630000|2022-01-05 10:13:50|290.76|288.36|290.7|288.3|290.76|288.36|290.7|288.3|0
1641377650000|2022-01-05 10:14:10|290.65|288.25|290.7|288.3|290.7|288.3|290.65|288.25|0
1641377660000|2022-01-05 10:14:20|290.59|288.19|290.59|288.19|290.7|288.3|290.59|288.19|0
1641377670000|2022-01-05 10:14:30|290.7|288.3|290.59|288.19|290.7|288.3|290.59|288.19|0
1641377680000|2022-01-05 10:14:40|290.7|288.3|290.59|288.19|290.7|288.3|290.47|288.07|0
1641377690000|2022-01-05 10:14:50|290.47|288.07|290.47|288.07|290.47|288.07|290.47|288.07|0
1641377700000|2022-01-05 10:15:00|290.59|288.19|290.59|288.19|290.59|288.19|290.59|288.19|0
1641377710000|2022-01-05 10:15:10|290.47|288.07|290.47|288.07|290.47|288.07|290.47|288.07|0
1641377720000|2022-01-05 10:15:20|290.59|288.19|290.59|288.19|290.59|288.19|290.59|288.19|0
1641377730000|2022-01-05 10:15:30|290.7|288.3|290.59|288.19|290.7|288.3|290.59|288.19|0
1641377740000|2022-01-05 10:15:40|290.7|288.3|290.59|288.19|290.7|288.3|290.59|288.19|0
1641377750000|2022-01-05 10:15:50|290.64|288.24|290.7|288.3|290.7|288.3|290.64|288.24|0
1641377770000|2022-01-05 10:16:10|290.59|288.19|290.64|288.24|290.64|288.24|290.59|288.19|0
1641377780000|2022-01-05 10:16:20|290.59|288.19|290.7|288.3|290.7|288.3|290.59|288.19|0
1641377790000|2022-01-05 10:16:30|290.81|288.41|290.81|288.41|290.81|288.41|290.81|288.41|0
1641377800000|2022-01-05 10:16:40|290.7|288.3|290.81|288.41|290.81|288.41|290.7|288.3|0
1641377810000|2022-01-05 10:16:50|290.76|288.36|290.81|288.41|290.81|288.41|290.7|288.3|0
1641377840000|2022-01-05 10:17:20|290.7|288.3|290.7|288.3|290.7|288.3|290.7|288.3|0
1641377860000|2022-01-05 10:17:40|290.58|288.18|290.58|288.18|290.58|288.18|290.58|288.18|0
1641377870000|2022-01-05 10:17:50|290.64|288.24|290.64|288.24|290.64|288.24|290.64|288.24|0
1641377880000|2022-01-05 10:18:00|290.58|288.18|290.58|288.18|290.58|288.18|290.58|288.18|0
1641377900000|2022-01-05 10:18:20|290.7|288.3|290.58|288.18|290.7|288.3|290.58|288.18|0
1641377910000|2022-01-05 10:18:30|290.47|288.07|290.47|288.07|290.58|288.18|290.47|288.07|0
1641377920000|2022-01-05 10:18:40|290.58|288.18|290.58|288.18|290.58|288.18|290.58|288.18|0
1641377960000|2022-01-05 10:19:20|290.47|288.07|290.47|288.07|290.47|288.07|290.47|288.07|0
1641377970000|2022-01-05 10:19:30|290.58|288.18|290.7|288.3|290.7|288.3|290.58|288.18|0
1641377980000|2022-01-05 10:19:40|290.58|288.18|290.58|288.18|290.58|288.18|290.58|288.18|0
1641377990000|2022-01-05 10:19:50|290.64|288.24|290.7|288.3|290.7|288.3|290.64|288.24|0
1641378000000|2022-01-05 10:20:00|290.58|288.18|290.7|288.3|290.7|288.3|290.58|288.18|0
1641378010000|2022-01-05 10:20:10|290.64|288.24|290.58|288.18|290.64|288.24|290.58|288.18|0
1641378020000|2022-01-05 10:20:20|290.47|288.07|290.47|288.07|290.47|288.07|290.47|288.07|0
1641378030000|2022-01-05 10:20:30|290.36|287.96|290.36|287.96|290.36|287.96|290.36|287.96|0
1641378040000|2022-01-05 10:20:40|290.41|288.01|290.41|288.01|290.41|288.01|290.36|287.96|0
1641378050000|2022-01-05 10:20:50|290.47|288.07|290.47|288.07|290.47|288.07|290.47|288.07|0
1641378060000|2022-01-05 10:21:00|290.35|287.95|290.41|288.01|290.41|288.01|290.35|287.95|0
1641378070000|2022-01-05 10:21:10|290.35|287.95|290.47|288.07|290.47|288.07|290.35|287.95|0
1641378080000|2022-01-05 10:21:20|290.41|288.01|290.41|288.01|290.41|288.01|290.41|288.01|0
1641378090000|2022-01-05 10:21:30|290.47|288.07|290.47|288.07|290.47|288.07|290.41|288.01|0
1641378110000|2022-01-05 10:21:50|290.81|288.41|290.81|288.41|290.81|288.41|290.81|288.41|0
1641378120000|2022-01-05 10:22:00|290.93|288.53|290.81|288.41|290.93|288.53|290.81|288.41|0
1641378130000|2022-01-05 10:22:10|290.93|288.53|290.81|288.41|290.93|288.53|290.81|288.41|0
1641378150000|2022-01-05 10:22:30|290.7|288.3|290.7|288.3|290.7|288.3|290.7|288.3|0
1641378180000|2022-01-05 10:23:00|290.58|288.18|290.58|288.18|290.58|288.18|290.47|288.07|0
1641378190000|2022-01-05 10:23:10|290.7|288.3|290.81|288.41|290.81|288.41|290.7|288.3|0
1641378200000|2022-01-05 10:23:20|290.92|288.52|291.04|288.64|291.04|288.64|290.92|288.52|0
1641378210000|2022-01-05 10:23:30|290.98|288.58|290.98|288.58|290.98|288.58|290.98|288.58|0
1641378220000|2022-01-05 10:23:40|290.92|288.52|290.92|288.52|290.92|288.52|290.92|288.52|0
1641378230000|2022-01-05 10:23:50|290.81|288.41|290.81|288.41|290.81|288.41|290.81|288.41|0
1641378240000|2022-01-05 10:24:00|290.76|288.36|290.81|288.41|290.81|288.41|290.7|288.3|0
1641378250000|2022-01-05 10:24:10|290.7|288.3|290.58|288.18|290.7|288.3|290.53|288.13|0
1641378260000|2022-01-05 10:24:20|290.53|288.13|290.58|288.18|290.58|288.18|290.53|288.13|0
1641378280000|2022-01-05 10:24:40|290.7|288.3|290.81|288.41|290.81|288.41|290.7|288.3|0
1641378300000|2022-01-05 10:25:00|290.7|288.3|290.7|288.3|290.7|288.3|290.7|288.3|0
1641378310000|2022-01-05 10:25:10|290.76|288.36|290.58|288.18|290.76|288.36|290.58|288.18|0
1641378320000|2022-01-05 10:25:20|290.53|288.13|290.58|288.18|290.58|288.18|290.47|288.07|0
1641378330000|2022-01-05 10:25:30|290.64|288.24|290.58|288.18|290.64|288.24|290.58|288.18|0
1641378340000|2022-01-05 10:25:40|290.53|288.13|290.47|288.07|290.58|288.18|290.47|288.07|0
1641378360000|2022-01-05 10:26:00|290.53|288.13|290.47|288.07|290.53|288.13|290.47|288.07|0
1641378390000|2022-01-05 10:26:30|290.58|288.18|290.58|288.18|290.58|288.18|290.58|288.18|0
1641378420000|2022-01-05 10:27:00|290.47|288.07|290.53|288.13|290.58|288.18|290.47|288.07|0
1641378430000|2022-01-05 10:27:10|290.47|288.07|290.47|288.07|290.53|288.13|290.47|288.07|0
1641378450000|2022-01-05 10:27:30|290.35|287.95|290.47|288.07|290.47|288.07|290.35|287.95|0
1641378470000|2022-01-05 10:27:50|290.53|288.13|290.47|288.07|290.58|288.18|290.47|288.07|0
1641378490000|2022-01-05 10:28:10|290.35|287.95|290.47|288.07|290.47|288.07|290.35|287.95|0
1641378540000|2022-01-05 10:29:00|290.41|288.01|290.41|288.01|290.47|288.07|290.35|287.95|0
1641378550000|2022-01-05 10:29:10|290.35|287.95|290.35|287.95|290.35|287.95|290.35|287.95|0
1641378570000|2022-01-05 10:29:30|290.18|287.78|290.01|287.61|290.18|287.78|290.01|287.61|0
1641378590000|2022-01-05 10:29:50|290.07|287.67|290.01|287.61|290.12|287.72|290.01|287.61|0
1641378600000|2022-01-05 10:30:00|289.67|287.27|289.67|287.27|289.67|287.27|289.67|287.27|0
1641378610000|2022-01-05 10:30:10|289.73|287.33|289.44|287.04|289.73|287.33|289.44|287.04|0
1641378620000|2022-01-05 10:30:20|289.55|287.15|289.67|287.27|289.67|287.27|289.55|287.15|0
1641378630000|2022-01-05 10:30:30|289.55|287.15|289.55|287.15|289.55|287.15|289.44|287.04|0
1641378650000|2022-01-05 10:30:50|289.44|287.04|289.44|287.04|289.44|287.04|289.44|287.04|0
1641378660000|2022-01-05 10:31:00|289.55|287.15|289.55|287.15|289.55|287.15|289.55|287.15|0
1641378670000|2022-01-05 10:31:10|289.44|287.04|289.44|287.04|289.44|287.04|289.44|287.04|0
1641378720000|2022-01-05 10:32:00|289.55|287.15|289.44|287.04|289.55|287.15|289.44|287.04|0
1641378740000|2022-01-05 10:32:20|290.52|288.12|290.46|288.06|290.52|288.12|290.46|288.06|0
1641378750000|2022-01-05 10:32:30|290.58|288.18|290.58|288.18|290.58|288.18|290.58|288.18|0
1641378760000|2022-01-05 10:32:40|290.81|288.41|290.69|288.29|290.81|288.41|290.69|288.29|0
1641378770000|2022-01-05 10:32:50|290.58|288.18|290.58|288.18|290.58|288.18|290.58|288.18|0
1641378780000|2022-01-05 10:33:00|290.46|288.06|290.69|288.29|290.69|288.29|290.46|288.06|0
1641378790000|2022-01-05 10:33:10|290.75|288.35|290.75|288.35|290.75|288.35|290.69|288.29|0
1641378800000|2022-01-05 10:33:20|290.69|288.29|290.81|288.41|290.81|288.41|290.69|288.29|0
1641378830000|2022-01-05 10:33:50|290.69|288.29|290.92|288.52|290.92|288.52|290.69|288.29|0
1641378840000|2022-01-05 10:34:00|290.81|288.41|290.69|288.29|290.81|288.41|290.69|288.29|0
1641378850000|2022-01-05 10:34:10|290.81|288.41|290.92|288.52|290.92|288.52|290.81|288.41|0
1641378860000|2022-01-05 10:34:20|291.03|288.63|291.03|288.63|291.03|288.63|291.03|288.63|0
1641378870000|2022-01-05 10:34:30|291.15|288.75|290.92|288.52|291.15|288.75|290.92|288.52|0
1641378880000|2022-01-05 10:34:40|290.81|288.41|290.75|288.35|290.81|288.41|290.75|288.35|0
1641378890000|2022-01-05 10:34:50|290.69|288.29|290.81|288.41|290.81|288.41|290.69|288.29|0
1641378900000|2022-01-05 10:35:00|290.69|288.29|291.03|288.63|291.03|288.63|290.69|288.29|0
1641378910000|2022-01-05 10:35:10|291.09|288.69|290.92|288.52|291.09|288.69|290.92|288.52|0
1641378930000|2022-01-05 10:35:30|290.98|288.58|291.03|288.63|291.03|288.63|290.98|288.58|0
1641378940000|2022-01-05 10:35:40|291.15|288.75|291.15|288.75|291.15|288.75|291.15|288.75|0
1641378950000|2022-01-05 10:35:50|291.03|288.63|290.92|288.52|291.03|288.63|290.92|288.52|0
1641378960000|2022-01-05 10:36:00|291.03|288.63|291.15|288.75|291.15|288.75|291.03|288.63|0
1641378970000|2022-01-05 10:36:10|291.26|288.86|291.38|288.98|291.38|288.98|291.26|288.86|0
1641378990000|2022-01-05 10:36:30|291.32|288.92|291.38|288.98|291.38|288.98|291.32|288.92|0
1641379000000|2022-01-05 10:36:40|291.32|288.92|290.92|288.52|291.32|288.92|290.92|288.52|0
1641379010000|2022-01-05 10:36:50|290.81|288.41|290.69|288.29|290.81|288.41|290.69|288.29|0
1641379020000|2022-01-05 10:37:00|290.81|288.41|290.69|288.29|290.81|288.41|290.69|288.29|0
1641379030000|2022-01-05 10:37:10|290.8|288.4|290.92|288.52|290.92|288.52|290.8|288.4|0
1641379040000|2022-01-05 10:37:20|290.8|288.4|290.8|288.4|290.86|288.46|290.8|288.4|0
1641379050000|2022-01-05 10:37:30|290.92|288.52|290.92|288.52|290.92|288.52|290.92|288.52|0
1641379060000|2022-01-05 10:37:40|291.03|288.63|291.03|288.63|291.03|288.63|291.03|288.63|0
1641379070000|2022-01-05 10:37:50|291.26|288.86|291.26|288.86|291.26|288.86|291.26|288.86|0
1641379080000|2022-01-05 10:38:00|291.21|288.81|291.26|288.86|291.26|288.86|291.15|288.75|0
1641379090000|2022-01-05 10:38:10|291.21|288.81|291.26|288.86|291.26|288.86|291.15|288.75|0
1641379110000|2022-01-05 10:38:30|291.6|289.2|291.72|289.32|291.72|289.32|291.6|289.2|0
1641379130000|2022-01-05 10:38:50|291.6|289.2|291.6|289.2|291.6|289.2|291.6|289.2|0
1641379140000|2022-01-05 10:39:00|291.49|289.09|291.38|288.98|291.49|289.09|291.38|288.98|0
1641379150000|2022-01-05 10:39:10|291.26|288.86|291.38|288.98|291.38|288.98|291.26|288.86|0
1641379180000|2022-01-05 10:39:40|291.26|288.86|291.38|288.98|291.38|288.98|291.26|288.86|0
1641379190000|2022-01-05 10:39:50|291.49|289.09|291.49|289.09|291.49|289.09|291.49|289.09|0
1641379200000|2022-01-05 10:40:00|291.38|288.98|291.6|289.2|291.6|289.2|291.38|288.98|0
1641379210000|2022-01-05 10:40:10|291.49|289.09|291.49|289.09|291.49|289.09|291.49|289.09|0
1641379220000|2022-01-05 10:40:20|291.6|289.2|291.55|289.15|291.6|289.2|291.49|289.09|0
1641379230000|2022-01-05 10:40:30|291.49|289.09|291.49|289.09|291.6|289.2|291.49|289.09|0
1641379240000|2022-01-05 10:40:40|291.6|289.2|291.72|289.32|291.72|289.32|291.6|289.2|0
1641379250000|2022-01-05 10:40:50|291.6|289.2|291.6|289.2|291.6|289.2|291.6|289.2|0
1641379260000|2022-01-05 10:41:00|291.72|289.32|291.72|289.32|291.83|289.43|291.72|289.32|0
1641379270000|2022-01-05 10:41:10|291.6|289.2|291.6|289.2|291.6|289.2|291.6|289.2|0
1641379290000|2022-01-05 10:41:30|291.49|289.09|291.6|289.2|291.6|289.2|291.49|289.09|0
1641379310000|2022-01-05 10:41:50|291.72|289.32|291.6|289.2|291.72|289.32|291.6|289.2|0
1641379320000|2022-01-05 10:42:00|291.72|289.32|291.55|289.15|291.72|289.32|291.49|289.09|0
1641379330000|2022-01-05 10:42:10|291.49|289.09|291.49|289.09|291.49|289.09|291.49|289.09|0
1641379340000|2022-01-05 10:42:20|291.37|288.97|291.37|288.97|291.37|288.97|291.37|288.97|0
1641379360000|2022-01-05 10:42:40|291.32|288.92|291.37|288.97|291.37|288.97|291.26|288.86|0
1641379380000|2022-01-05 10:43:00|291.6|289.2|291.49|289.09|291.6|289.2|291.49|289.09|0
1641379390000|2022-01-05 10:43:10|291.6|289.2|291.6|289.2|291.6|289.2|291.6|289.2|0
1641379400000|2022-01-05 10:43:20|291.49|289.09|291.49|289.09|291.55|289.15|291.49|289.09|0
1641379410000|2022-01-05 10:43:30|291.6|289.2|291.72|289.32|291.72|289.32|291.6|289.2|0
1641379420000|2022-01-05 10:43:40|291.83|289.43|291.72|289.32|291.83|289.43|291.72|289.32|0
1641379430000|2022-01-05 10:43:50|291.83|289.43|291.83|289.43|291.83|289.43|291.72|289.32|0
1641379450000|2022-01-05 10:44:10|291.72|289.32|291.83|289.43|291.95|289.55|291.72|289.32|0
1641379460000|2022-01-05 10:44:20|291.95|289.55|291.95|289.55|291.95|289.55|291.95|289.55|0
1641379480000|2022-01-05 10:44:40|292.06|289.66|291.95|289.55|292.06|289.66|291.95|289.55|0
1641379490000|2022-01-05 10:44:50|292.06|289.66|291.95|289.55|292.06|289.66|291.95|289.55|0
1641379500000|2022-01-05 10:45:00|291.83|289.43|291.83|289.43|291.83|289.43|291.83|289.43|0
1641379510000|2022-01-05 10:45:10|291.95|289.55|292.06|289.66|292.06|289.66|291.95|289.55|0
1641379520000|2022-01-05 10:45:20|291.95|289.55|291.83|289.43|292.06|289.66|291.83|289.43|0
1641379540000|2022-01-05 10:45:40|291.89|289.49|291.89|289.49|291.89|289.49|291.89|289.49|0
1641379550000|2022-01-05 10:45:50|291.95|289.55|291.72|289.32|291.95|289.55|291.72|289.32|0
1641379570000|2022-01-05 10:46:10|291.6|289.2|291.72|289.32|291.72|289.32|291.6|289.2|0
1641379580000|2022-01-05 10:46:20|291.6|289.2|291.55|289.15|291.6|289.2|291.49|289.09|0
1641379590000|2022-01-05 10:46:30|291.49|289.09|291.83|289.43|291.83|289.43|291.49|289.09|0
1641379600000|2022-01-05 10:46:40|291.95|289.55|291.94|289.54|292.06|289.66|291.94|289.54|0
1641379630000|2022-01-05 10:47:10|292.06|289.66|291.94|289.54|292.06|289.66|291.94|289.54|0
1641379640000|2022-01-05 10:47:20|292|289.6|292|289.6|292|289.6|291.94|289.54|0
1641379650000|2022-01-05 10:47:30|292.06|289.66|291.94|289.54|292.06|289.66|291.94|289.54|0
1641379670000|2022-01-05 10:47:50|292|289.6|291.94|289.54|292.06|289.66|291.94|289.54|0
1641379680000|2022-01-05 10:48:00|292.06|289.66|292.06|289.66|292.06|289.66|292.06|289.66|0
1641379690000|2022-01-05 10:48:10|291.94|289.54|291.94|289.54|292|289.6|291.94|289.54|0
1641379700000|2022-01-05 10:48:20|291.89|289.49|291.72|289.32|291.89|289.49|291.72|289.32|0
1641379710000|2022-01-05 10:48:30|291.83|289.43|291.83|289.43|291.83|289.43|291.83|289.43|0
1641379720000|2022-01-05 10:48:40|291.77|289.37|291.83|289.43|291.83|289.43|291.77|289.37|0
1641379740000|2022-01-05 10:49:00|291.72|289.32|291.71|289.31|291.77|289.37|291.71|289.31|0
1641379750000|2022-01-05 10:49:10|291.77|289.37|291.6|289.2|291.77|289.37|291.6|289.2|0
1641379760000|2022-01-05 10:49:20|291.71|289.31|291.71|289.31|291.71|289.31|291.66|289.26|0
1641379770000|2022-01-05 10:49:30|291.83|289.43|291.71|289.31|291.83|289.43|291.71|289.31|0
1641379780000|2022-01-05 10:49:40|291.6|289.2|291.6|289.2|291.6|289.2|291.6|289.2|0
1641379790000|2022-01-05 10:49:50|291.71|289.31|291.77|289.37|291.83|289.43|291.71|289.31|0
1641379800000|2022-01-05 10:50:00|291.71|289.31|291.6|289.2|291.71|289.31|291.6|289.2|0
1641379810000|2022-01-05 10:50:10|291.71|289.31|291.6|289.2|291.71|289.31|291.6|289.2|0
1641379820000|2022-01-05 10:50:20|291.66|289.26|291.6|289.2|291.66|289.26|291.6|289.2|0
1641379830000|2022-01-05 10:50:30|291.49|289.09|291.6|289.2|291.6|289.2|291.49|289.09|0
1641379840000|2022-01-05 10:50:40|291.54|289.14|291.49|289.09|291.54|289.14|291.49|289.09|0
1641379860000|2022-01-05 10:51:00|291.43|289.03|291.49|289.09|291.49|289.09|291.43|289.03|0
1641379880000|2022-01-05 10:51:20|291.6|289.2|291.6|289.2|291.6|289.2|291.6|289.2|0
1641379890000|2022-01-05 10:51:30|291.71|289.31|291.71|289.31|291.71|289.31|291.71|289.31|0
1641379900000|2022-01-05 10:51:40|291.83|289.43|291.83|289.43|291.83|289.43|291.77|289.37|0
1641379910000|2022-01-05 10:51:50|291.94|289.54|292|289.6|292|289.6|291.94|289.54|0
1641379920000|2022-01-05 10:52:00|292.06|289.66|292.17|289.77|292.17|289.77|292.06|289.66|0
1641379950000|2022-01-05 10:52:30|292.12|289.72|292.17|289.77|292.17|289.77|292.12|289.72|0
1641379960000|2022-01-05 10:52:40|292.06|289.66|292.17|289.77|292.17|289.77|292.06|289.66|0
1641379970000|2022-01-05 10:52:50|292.29|289.89|292.23|289.83|292.29|289.89|292.17|289.77|0
1641379980000|2022-01-05 10:53:00|292.17|289.77|292.06|289.66|292.17|289.77|292.06|289.66|0
1641379990000|2022-01-05 10:53:10|292.12|289.72|292.06|289.66|292.17|289.77|292.06|289.66|0
1641380010000|2022-01-05 10:53:30|292.12|289.72|292.17|289.77|292.17|289.77|292.12|289.72|0
1641380020000|2022-01-05 10:53:40|292.06|289.66|292.06|289.66|292.06|289.66|292.06|289.66|0
1641380030000|2022-01-05 10:53:50|291.94|289.54|292.06|289.66|292.06|289.66|291.94|289.54|0
1641380040000|2022-01-05 10:54:00|291.94|289.54|292.06|289.66|292.06|289.66|291.94|289.54|0
1641380050000|2022-01-05 10:54:10|291.94|289.54|292|289.6|292|289.6|291.94|289.54|0
1641380060000|2022-01-05 10:54:20|292.06|289.66|292.06|289.66|292.06|289.66|292|289.6|0
1641380080000|2022-01-05 10:54:40|292.17|289.77|292.06|289.66|292.17|289.77|292.06|289.66|0
1641380100000|2022-01-05 10:55:00|291.94|289.54|291.94|289.54|291.94|289.54|291.94|289.54|0
1641380110000|2022-01-05 10:55:10|292.06|289.66|292.06|289.66|292.06|289.66|292.06|289.66|0
1641380120000|2022-01-05 10:55:20|291.94|289.54|291.94|289.54|291.94|289.54|291.94|289.54|0
1641380130000|2022-01-05 10:55:30|291.83|289.43|291.83|289.43|291.94|289.54|291.83|289.43|0
1641380140000|2022-01-05 10:55:40|291.94|289.54|291.89|289.49|291.94|289.54|291.89|289.49|0
1641380150000|2022-01-05 10:55:50|291.94|289.54|291.89|289.49|291.94|289.54|291.89|289.49|0
1641380160000|2022-01-05 10:56:00|291.83|289.43|291.83|289.43|291.83|289.43|291.83|289.43|0
1641380170000|2022-01-05 10:56:10|291.71|289.31|291.6|289.2|291.71|289.31|291.6|289.2|0
1641380180000|2022-01-05 10:56:20|291.71|289.31|291.71|289.31|291.71|289.31|291.66|289.26|0
1641380190000|2022-01-05 10:56:30|291.66|289.26|291.37|288.97|291.66|289.26|291.25|288.85|0
1641380200000|2022-01-05 10:56:40|291.25|288.85|291.25|288.85|291.25|288.85|291.25|288.85|0
1641380210000|2022-01-05 10:56:50|291.14|288.74|291.03|288.63|291.14|288.74|291.03|288.63|0
1641380220000|2022-01-05 10:57:00|291.14|288.74|291.25|288.85|291.25|288.85|290.91|288.51|0
1641380230000|2022-01-05 10:57:10|291.37|288.97|291.25|288.85|291.37|288.97|291.25|288.85|0
1641380260000|2022-01-05 10:57:40|291.2|288.8|291.25|288.85|291.25|288.85|291.2|288.8|0
1641380270000|2022-01-05 10:57:50|291.37|288.97|291.25|288.85|291.37|288.97|291.25|288.85|0
1641380280000|2022-01-05 10:58:00|291.14|288.74|291.14|288.74|291.14|288.74|291.14|288.74|0
1641380290000|2022-01-05 10:58:10|291.25|288.85|291.31|288.91|291.31|288.91|291.25|288.85|0
1641380300000|2022-01-05 10:58:20|291.37|288.97|291.37|288.97|291.48|289.08|291.37|288.97|0
1641380310000|2022-01-05 10:58:30|291.48|289.08|291.6|289.2|291.6|289.2|291.48|289.08|0
1641380340000|2022-01-05 10:59:00|291.66|289.26|291.6|289.2|291.66|289.26|291.6|289.2|0
1641380350000|2022-01-05 10:59:10|291.66|289.26|291.66|289.26|291.66|289.26|291.6|289.2|0
1641380360000|2022-01-05 10:59:20|291.71|289.31|291.71|289.31|291.71|289.31|291.71|289.31|0
1641380380000|2022-01-05 10:59:40|291.94|289.54|291.83|289.43|291.94|289.54|291.83|289.43|0
1641380390000|2022-01-05 10:59:50|291.94|289.54|291.94|289.54|291.94|289.54|291.88|289.48|0
1641380400000|2022-01-05 11:00:00|292.05|289.65|292.05|289.65|292.05|289.65|292.05|289.65|0
1641380410000|2022-01-05 11:00:10|292.17|289.77|292.28|289.88|292.28|289.88|292.17|289.77|0
1641380420000|2022-01-05 11:00:20|292.17|289.77|291.94|289.54|292.17|289.77|291.88|289.48|0
1641380430000|2022-01-05 11:00:30|291.88|289.48|291.94|289.54|291.94|289.54|291.88|289.48|0
1641380440000|2022-01-05 11:00:40|291.82|289.42|291.94|289.54|291.94|289.54|291.82|289.42|0
1641380450000|2022-01-05 11:00:50|292.05|289.65|292.05|289.65|292.05|289.65|292.05|289.65|0
1641380470000|2022-01-05 11:01:10|292.11|289.71|292.17|289.77|292.17|289.77|292.11|289.71|0
1641380490000|2022-01-05 11:01:30|292.28|289.88|292.28|289.88|292.28|289.88|292.28|289.88|0
1641380510000|2022-01-05 11:01:50|292.23|289.83|292.17|289.77|292.23|289.83|292.17|289.77|0
1641380520000|2022-01-05 11:02:00|291.94|289.54|292.05|289.65|292.05|289.65|291.94|289.54|0
1641380540000|2022-01-05 11:02:20|291.82|289.42|291.82|289.42|291.82|289.42|291.82|289.42|0
1641380550000|2022-01-05 11:02:30|291.71|289.31|291.71|289.31|291.71|289.31|291.71|289.31|0
1641380560000|2022-01-05 11:02:40|291.82|289.42|291.82|289.42|291.82|289.42|291.82|289.42|0
1641380570000|2022-01-05 11:02:50|291.94|289.54|291.94|289.54|291.94|289.54|291.94|289.54|0
1641380580000|2022-01-05 11:03:00|292|289.6|291.94|289.54|292.05|289.65|291.94|289.54|0
1641380600000|2022-01-05 11:03:20|292|289.6|292|289.6|292|289.6|292|289.6|0
1641380610000|2022-01-05 11:03:30|292.05|289.65|291.94|289.54|292.05|289.65|291.94|289.54|0
1641380620000|2022-01-05 11:03:40|292.4|290|292.51|290.11|292.51|290.11|292.4|290|0
1641380630000|2022-01-05 11:03:50|292.63|290.23|292.74|290.34|292.74|290.34|292.63|290.23|0
1641380640000|2022-01-05 11:04:00|292.63|290.23|292.63|290.23|292.74|290.34|292.51|290.11|0
1641380650000|2022-01-05 11:04:10|292.74|290.34|292.74|290.34|292.74|290.34|292.63|290.23|0
1641380660000|2022-01-05 11:04:20|292.4|290|292.4|290|292.51|290.11|292.4|290|0
1641380670000|2022-01-05 11:04:30|292.28|289.88|292.4|290|292.4|290|292.28|289.88|0
1641380680000|2022-01-05 11:04:40|292.34|289.94|292.4|290|292.4|290|292.34|289.94|0
1641380690000|2022-01-05 11:04:50|292.63|290.23|292.74|290.34|292.74|290.34|292.63|290.23|0
1641380700000|2022-01-05 11:05:00|292.63|290.23|292.63|290.23|292.63|290.23|292.63|290.23|0
1641380720000|2022-01-05 11:05:20|292.74|290.34|292.63|290.23|292.74|290.34|292.63|290.23|0
1641380740000|2022-01-05 11:05:40|292.28|289.88|292.28|289.88|292.28|289.88|292.28|289.88|0
1641380750000|2022-01-05 11:05:50|292.34|289.94|292.4|290|292.4|290|292.28|289.88|0
1641380760000|2022-01-05 11:06:00|292.51|290.11|292.74|290.34|292.74|290.34|292.51|290.11|0
1641380770000|2022-01-05 11:06:10|292.91|290.51|292.74|290.34|292.97|290.57|292.74|290.34|0
1641380780000|2022-01-05 11:06:20|292.85|290.45|292.85|290.45|292.85|290.45|292.85|290.45|0
1641380790000|2022-01-05 11:06:30|292.97|290.57|292.74|290.34|292.97|290.57|292.74|290.34|0
1641380800000|2022-01-05 11:06:40|292.85|290.45|292.8|290.4|292.85|290.45|292.8|290.4|0
1641380810000|2022-01-05 11:06:50|292.85|290.45|292.74|290.34|292.85|290.45|292.74|290.34|0
1641380820000|2022-01-05 11:07:00|292.85|290.45|292.85|290.45|292.97|290.57|292.85|290.45|0
1641380830000|2022-01-05 11:07:10|292.97|290.57|293.08|290.68|293.08|290.68|292.97|290.57|0
1641380840000|2022-01-05 11:07:20|292.85|290.45|293.03|290.63|293.08|290.68|292.85|290.45|0
1641380850000|2022-01-05 11:07:30|293.31|290.91|293.2|290.8|293.31|290.91|293.2|290.8|0
1641380860000|2022-01-05 11:07:40|293.31|290.91|293.31|290.91|293.31|290.91|293.31|290.91|0
1641380870000|2022-01-05 11:07:50|293.2|290.8|293.08|290.68|293.2|290.8|293.08|290.68|0
1641380880000|2022-01-05 11:08:00|293.2|290.8|293.03|290.63|293.2|290.8|293.03|290.63|0
1641380890000|2022-01-05 11:08:10|292.85|290.45|292.74|290.34|292.91|290.51|292.74|290.34|0
1641380900000|2022-01-05 11:08:20|292.91|290.51|292.85|290.45|292.97|290.57|292.85|290.45|0
1641380910000|2022-01-05 11:08:30|292.97|290.57|292.62|290.22|292.97|290.57|292.62|290.22|0
1641380920000|2022-01-05 11:08:40|292.68|290.28|292.62|290.22|292.68|290.28|292.62|290.22|0
1641380930000|2022-01-05 11:08:50|292.45|290.05|292.39|289.99|292.45|290.05|292.39|289.99|0
1641380940000|2022-01-05 11:09:00|292.51|290.11|292.51|290.11|292.51|290.11|292.45|290.05|0
1641380950000|2022-01-05 11:09:10|292.39|289.99|292.62|290.22|292.62|290.22|292.39|289.99|0
1641380970000|2022-01-05 11:09:30|292.51|290.11|292.51|290.11|292.51|290.11|292.51|290.11|0
1641381000000|2022-01-05 11:10:00|292.57|290.17|292.62|290.22|292.62|290.22|292.51|290.11|0
1641381010000|2022-01-05 11:10:10|292.39|289.99|292.45|290.05|292.51|290.11|292.39|289.99|0
1641381020000|2022-01-05 11:10:20|292.39|289.99|292.62|290.22|292.62|290.22|292.39|289.99|0
1641381030000|2022-01-05 11:10:30|292.74|290.34|292.62|290.22|292.74|290.34|292.62|290.22|0
1641381040000|2022-01-05 11:10:40|292.68|290.28|292.85|290.45|292.85|290.45|292.62|290.22|0
1641381050000|2022-01-05 11:10:50|292.97|290.57|292.74|290.34|292.97|290.57|292.74|290.34|0
1641381070000|2022-01-05 11:11:10|292.62|290.22|292.51|290.11|292.62|290.22|292.51|290.11|0
1641381080000|2022-01-05 11:11:20|292.39|289.99|292.51|290.11|292.51|290.11|292.39|289.99|0
1641381090000|2022-01-05 11:11:30|292.39|289.99|292.39|289.99|292.39|289.99|292.39|289.99|0
1641381110000|2022-01-05 11:11:50|292.28|289.88|292.22|289.82|292.28|289.88|292.22|289.82|0
1641381120000|2022-01-05 11:12:00|292.28|289.88|292.39|289.99|292.39|289.99|292.28|289.88|0
1641381140000|2022-01-05 11:12:20|292.28|289.88|292.28|289.88|292.28|289.88|292.28|289.88|0
1641381150000|2022-01-05 11:12:30|292.16|289.76|292.05|289.65|292.16|289.76|292.05|289.65|0
1641381170000|2022-01-05 11:12:50|292.16|289.76|292.28|289.88|292.28|289.88|292.16|289.76|0
1641381180000|2022-01-05 11:13:00|292.39|289.99|292.28|289.88|292.39|289.99|292.28|289.88|0
1641381190000|2022-01-05 11:13:10|292.16|289.76|291.93|289.53|292.28|289.88|291.93|289.53|0
1641381220000|2022-01-05 11:13:40|291.82|289.42|291.82|289.42|291.82|289.42|291.82|289.42|0
1641381240000|2022-01-05 11:14:00|291.93|289.53|291.82|289.42|291.93|289.53|291.82|289.42|0
1641381250000|2022-01-05 11:14:10|291.93|289.53|291.99|289.59|291.99|289.59|291.93|289.53|0
1641381260000|2022-01-05 11:14:20|291.93|289.53|291.82|289.42|291.93|289.53|291.82|289.42|0
1641381270000|2022-01-05 11:14:30|291.88|289.48|291.88|289.48|291.88|289.48|291.88|289.48|0
1641381280000|2022-01-05 11:14:40|291.93|289.53|291.93|289.53|291.99|289.59|291.93|289.53|0
1641381300000|2022-01-05 11:15:00|292.05|289.65|292.05|289.65|292.05|289.65|291.99|289.59|0
1641381310000|2022-01-05 11:15:10|291.93|289.53|291.93|289.53|291.93|289.53|291.82|289.42|0
1641381330000|2022-01-05 11:15:30|292.05|289.65|292.16|289.76|292.16|289.76|292.05|289.65|0
1641381350000|2022-01-05 11:15:50|292.22|289.82|292.16|289.76|292.22|289.82|292.16|289.76|0
1641381360000|2022-01-05 11:16:00|292.28|289.88|292.39|289.99|292.39|289.99|292.28|289.88|0
1641381370000|2022-01-05 11:16:10|292.45|290.05|292.45|290.05|292.45|290.05|292.45|290.05|0
1641381380000|2022-01-05 11:16:20|292.51|290.11|292.62|290.22|292.62|290.22|292.51|290.11|0
1641381390000|2022-01-05 11:16:30|292.74|290.34|292.74|290.34|292.74|290.34|292.74|290.34|0
1641381400000|2022-01-05 11:16:40|292.85|290.45|292.45|290.05|292.85|290.45|292.45|290.05|0
1641381410000|2022-01-05 11:16:50|292.39|289.99|292.11|289.71|292.39|289.99|292.11|289.71|0
1641381420000|2022-01-05 11:17:00|292.28|289.88|291.93|289.53|292.28|289.88|291.93|289.53|0
1641381430000|2022-01-05 11:17:10|292.05|289.65|291.93|289.53|292.05|289.65|291.93|289.53|0
1641381440000|2022-01-05 11:17:20|292.05|289.65|291.99|289.59|292.05|289.65|291.99|289.59|0
1641381450000|2022-01-05 11:17:30|291.93|289.53|292.16|289.76|292.16|289.76|291.93|289.53|0
1641381460000|2022-01-05 11:17:40|292.05|289.65|291.93|289.53|292.05|289.65|291.93|289.53|0
1641381470000|2022-01-05 11:17:50|291.99|289.59|292.05|289.65|292.05|289.65|291.93|289.53|0
1641381480000|2022-01-05 11:18:00|292.16|289.76|292.16|289.76|292.16|289.76|292.16|289.76|0
1641381490000|2022-01-05 11:18:10|292.28|289.88|292.39|289.99|292.39|289.99|292.28|289.88|0
1641381500000|2022-01-05 11:18:20|292.45|290.05|292.28|289.88|292.45|290.05|292.28|289.88|0
1641381510000|2022-01-05 11:18:30|292.22|289.82|292.28|289.88|292.28|289.88|292.22|289.82|0
1641381520000|2022-01-05 11:18:40|292.39|289.99|292.39|289.99|292.39|289.99|292.39|289.99|0
1641381530000|2022-01-05 11:18:50|292.45|290.05|292.05|289.65|292.45|290.05|292.05|289.65|0
1641381540000|2022-01-05 11:19:00|292.16|289.76|291.99|289.59|292.16|289.76|291.99|289.59|0
1641381550000|2022-01-05 11:19:10|292.05|289.65|291.93|289.53|292.05|289.65|291.93|289.53|0
1641381560000|2022-01-05 11:19:20|292.05|289.65|292.05|289.65|292.05|289.65|292.05|289.65|0
1641381570000|2022-01-05 11:19:30|292.11|289.71|292.39|289.99|292.39|289.99|292.11|289.71|0
1641381580000|2022-01-05 11:19:40|292.28|289.88|292.28|289.88|292.28|289.88|292.28|289.88|0
1641381590000|2022-01-05 11:19:50|292.39|289.99|292.39|289.99|292.39|289.99|292.39|289.99|0
1641381600000|2022-01-05 11:20:00|292.5|290.1|292.5|290.1|292.5|290.1|292.45|290.05|0
1641381610000|2022-01-05 11:20:10|292.45|290.05|292.28|289.88|292.45|290.05|292.28|289.88|0
1641381620000|2022-01-05 11:20:20|292.16|289.76|292.16|289.76|292.22|289.82|292.16|289.76|0
1641381630000|2022-01-05 11:20:30|292.28|289.88|292.39|289.99|292.39|289.99|292.27|289.87|0
1641381640000|2022-01-05 11:20:40|292.27|289.87|292.27|289.87|292.27|289.87|292.27|289.87|0
1641381650000|2022-01-05 11:20:50|292.22|289.82|292.16|289.76|292.22|289.82|292.16|289.76|0
1641381660000|2022-01-05 11:21:00|292.27|289.87|292.5|290.1|292.5|290.1|292.27|289.87|0
1641381670000|2022-01-05 11:21:10|292.56|290.16|292.62|290.22|292.62|290.22|292.56|290.16|0
1641381680000|2022-01-05 11:21:20|292.56|290.16|292.62|290.22|292.62|290.22|292.56|290.16|0
1641381700000|2022-01-05 11:21:40|292.5|290.1|292.5|290.1|292.5|290.1|292.5|290.1|0
1641381710000|2022-01-05 11:21:50|292.39|289.99|292.33|289.93|292.39|289.99|292.33|289.93|0
1641381720000|2022-01-05 11:22:00|292.5|290.1|292.62|290.22|292.62|290.22|292.5|290.1|0
1641381730000|2022-01-05 11:22:10|292.5|290.1|292.5|290.1|292.5|290.1|292.5|290.1|0
1641381740000|2022-01-05 11:22:20|292.39|289.99|292.27|289.87|292.39|289.99|292.27|289.87|0
1641381750000|2022-01-05 11:22:30|292.39|289.99|292.5|290.1|292.5|290.1|292.39|289.99|0
1641381760000|2022-01-05 11:22:40|292.39|289.99|292.62|290.22|292.62|290.22|292.39|289.99|0
1641381770000|2022-01-05 11:22:50|292.56|290.16|292.62|290.22|292.62|290.22|292.56|290.16|0
1641381780000|2022-01-05 11:23:00|292.5|290.1|292.62|290.22|292.73|290.33|292.5|290.1|0
1641381790000|2022-01-05 11:23:10|292.68|290.28|292.68|290.28|292.68|290.28|292.68|290.28|0
1641381800000|2022-01-05 11:23:20|292.62|290.22|292.62|290.22|292.62|290.22|292.5|290.1|0
1641381810000|2022-01-05 11:23:30|292.5|290.1|292.62|290.22|292.62|290.22|292.5|290.1|0
1641381820000|2022-01-05 11:23:40|292.5|290.1|292.62|290.22|292.62|290.22|292.5|290.1|0
1641381830000|2022-01-05 11:23:50|292.73|290.33|292.73|290.33|292.73|290.33|292.73|290.33|0
1641381850000|2022-01-05 11:24:10|292.85|290.45|292.85|290.45|292.96|290.56|292.85|290.45|0
1641381870000|2022-01-05 11:24:30|292.96|290.56|292.96|290.56|292.96|290.56|292.96|290.56|0
1641381890000|2022-01-05 11:24:50|293.08|290.68|293.08|290.68|293.08|290.68|293.08|290.68|0
1641381900000|2022-01-05 11:25:00|293.31|290.91|293.19|290.79|293.31|290.91|293.19|290.79|0
1641381910000|2022-01-05 11:25:10|293.08|290.68|293.08|290.68|293.08|290.68|293.08|290.68|0
1641381920000|2022-01-05 11:25:20|293.19|290.79|293.42|291.02|293.42|291.02|293.19|290.79|0
1641381940000|2022-01-05 11:25:40|293.54|291.14|293.02|290.62|293.54|291.14|292.85|290.45|0
1641381950000|2022-01-05 11:25:50|293.08|290.68|292.73|290.33|293.14|290.74|292.73|290.33|0
1641381960000|2022-01-05 11:26:00|292.62|290.22|292.62|290.22|292.62|290.22|292.62|290.22|0
1641381970000|2022-01-05 11:26:10|292.5|290.1|292.39|289.99|292.5|290.1|292.39|289.99|0
1641381980000|2022-01-05 11:26:20|292.62|290.22|292.96|290.56|292.96|290.56|292.62|290.22|0
1641381990000|2022-01-05 11:26:30|293.08|290.68|292.96|290.56|293.08|290.68|292.96|290.56|0
1641382000000|2022-01-05 11:26:40|293.02|290.62|293.08|290.68|293.08|290.68|292.96|290.56|0
1641382010000|2022-01-05 11:26:50|293.19|290.79|293.19|290.79|293.19|290.79|293.19|290.79|0
1641382020000|2022-01-05 11:27:00|293.14|290.74|293.19|290.79|293.19|290.79|293.14|290.74|0
1641382030000|2022-01-05 11:27:10|293.08|290.68|293.08|290.68|293.08|290.68|293.08|290.68|0
1641382050000|2022-01-05 11:27:30|293.19|290.79|293.08|290.68|293.19|290.79|293.08|290.68|0
1641382060000|2022-01-05 11:27:40|293.19|290.79|293.19|290.79|293.19|290.79|293.19|290.79|0
1641382070000|2022-01-05 11:27:50|293.31|290.91|293.31|290.91|293.31|290.91|293.31|290.91|0
1641382080000|2022-01-05 11:28:00|293.19|290.79|293.08|290.68|293.19|290.79|293.08|290.68|0
1641382110000|2022-01-05 11:28:30|293.19|290.79|293.08|290.68|293.19|290.79|293.08|290.68|0
1641382120000|2022-01-05 11:28:40|293.19|290.79|293.3|290.9|293.3|290.9|293.08|290.68|0
1641382130000|2022-01-05 11:28:50|293.42|291.02|293.42|291.02|293.42|291.02|293.42|291.02|0
1641382140000|2022-01-05 11:29:00|293.3|290.9|293.3|290.9|293.3|290.9|293.3|290.9|0
1641382160000|2022-01-05 11:29:20|293.19|290.79|293.19|290.79|293.19|290.79|293.19|290.79|0
1641382170000|2022-01-05 11:29:30|293.3|290.9|293.3|290.9|293.3|290.9|293.3|290.9|0
1641382180000|2022-01-05 11:29:40|293.42|291.02|293.42|291.02|293.42|291.02|293.42|291.02|0
1641382190000|2022-01-05 11:29:50|293.3|290.9|293.3|290.9|293.3|290.9|293.3|290.9|0
1641382200000|2022-01-05 11:30:00|293.42|291.02|293.3|290.9|293.42|291.02|293.3|290.9|0
1641382210000|2022-01-05 11:30:10|293.19|290.79|293.19|290.79|293.19|290.79|293.19|290.79|0
1641382220000|2022-01-05 11:30:20|293.3|290.9|293.19|290.79|293.3|290.9|293.19|290.79|0
1641382230000|2022-01-05 11:30:30|293.07|290.67|293.07|290.67|293.07|290.67|293.07|290.67|0
1641382250000|2022-01-05 11:30:50|293.19|290.79|293.19|290.79|293.19|290.79|293.19|290.79|0
1641382260000|2022-01-05 11:31:00|293.07|290.67|293.07|290.67|293.07|290.67|293.07|290.67|0
1641382270000|2022-01-05 11:31:10|293.19|290.79|293.07|290.67|293.19|290.79|293.07|290.67|0
1641382300000|2022-01-05 11:31:40|293.19|290.79|293.19|290.79|293.19|290.79|293.19|290.79|0
1641382310000|2022-01-05 11:31:50|293.13|290.73|293.19|290.79|293.19|290.79|293.13|290.73|0
1641382320000|2022-01-05 11:32:00|293.07|290.67|292.96|290.56|293.07|290.67|292.96|290.56|0
1641382330000|2022-01-05 11:32:10|293.07|290.67|293.07|290.67|293.07|290.67|293.07|290.67|0
1641382350000|2022-01-05 11:32:30|292.96|290.56|293.07|290.67|293.07|290.67|292.96|290.56|0
1641382360000|2022-01-05 11:32:40|293.02|290.62|293.07|290.67|293.07|290.67|293.02|290.62|0
1641382380000|2022-01-05 11:33:00|293.19|290.79|293.19|290.79|293.19|290.79|293.19|290.79|0
1641382400000|2022-01-05 11:33:20|293.07|290.67|293.07|290.67|293.07|290.67|293.02|290.62|0
1641382410000|2022-01-05 11:33:30|293.19|290.79|293.25|290.85|293.25|290.85|293.19|290.79|0
1641382420000|2022-01-05 11:33:40|293.3|290.9|293.3|290.9|293.36|290.96|293.3|290.9|0
1641382430000|2022-01-05 11:33:50|293.19|290.79|293.19|290.79|293.3|290.9|293.19|290.79|0
1641382440000|2022-01-05 11:34:00|293.3|290.9|293.3|290.9|293.3|290.9|293.3|290.9|0
1641382460000|2022-01-05 11:34:20|293.42|291.02|293.42|291.02|293.42|291.02|293.42|291.02|0
1641382470000|2022-01-05 11:34:30|293.36|290.96|293.42|291.02|293.42|291.02|293.36|290.96|0
1641382510000|2022-01-05 11:35:10|293.53|291.13|293.53|291.13|293.53|291.13|293.53|291.13|0
1641382520000|2022-01-05 11:35:20|293.42|291.02|293.3|290.9|293.42|291.02|293.3|290.9|0
1641382530000|2022-01-05 11:35:30|293.42|291.02|293.3|290.9|293.42|291.02|293.3|290.9|0
1641382540000|2022-01-05 11:35:40|293.19|290.79|293.53|291.13|293.53|291.13|293.19|290.79|0
1641382560000|2022-01-05 11:36:00|293.36|290.96|293.42|291.02|293.42|291.02|293.3|290.9|0
1641382570000|2022-01-05 11:36:10|293.3|290.9|293.3|290.9|293.3|290.9|293.3|290.9|0
1641382580000|2022-01-05 11:36:20|293.42|291.02|293.42|291.02|293.42|291.02|293.42|291.02|0
1641382590000|2022-01-05 11:36:30|293.48|291.08|293.42|291.02|293.48|291.08|293.42|291.02|0
1641382600000|2022-01-05 11:36:40|293.36|290.96|293.42|291.02|293.42|291.02|293.36|290.96|0
1641382610000|2022-01-05 11:36:50|293.3|290.9|293.3|290.9|293.3|290.9|293.3|290.9|0
1641382630000|2022-01-05 11:37:10|293.42|291.02|293.42|291.02|293.42|291.02|293.42|291.02|0
1641382640000|2022-01-05 11:37:20|293.53|291.13|293.42|291.02|293.53|291.13|293.42|291.02|0
1641382660000|2022-01-05 11:37:40|293.53|291.13|293.53|291.13|293.53|291.13|293.53|291.13|0
1641382670000|2022-01-05 11:37:50|293.42|291.02|293.42|291.02|293.42|291.02|293.42|291.02|0
1641382680000|2022-01-05 11:38:00|293.3|290.9|293.3|290.9|293.3|290.9|293.3|290.9|0
1641382690000|2022-01-05 11:38:10|293.36|290.96|293.42|291.02|293.42|291.02|293.36|290.96|0
1641382700000|2022-01-05 11:38:20|293.3|290.9|293.3|290.9|293.3|290.9|293.3|290.9|0
1641382720000|2022-01-05 11:38:40|293.42|291.02|293.42|291.02|293.42|291.02|293.42|291.02|0
1641382750000|2022-01-05 11:39:10|293.3|290.9|293.3|290.9|293.3|290.9|293.3|290.9|0
1641382780000|2022-01-05 11:39:40|293.07|290.67|293.07|290.67|293.07|290.67|293.07|290.67|0
1641382790000|2022-01-05 11:39:50|293.19|290.79|293.19|290.79|293.19|290.79|293.19|290.79|0
1641382800000|2022-01-05 11:40:00|293.07|290.67|293.19|290.79|293.19|290.79|293.07|290.67|0
1641382820000|2022-01-05 11:40:20|293.07|290.67|292.96|290.56|293.07|290.67|292.96|290.56|0
1641382830000|2022-01-05 11:40:30|293.07|290.67|293.07|290.67|293.07|290.67|293.07|290.67|0
1641382840000|2022-01-05 11:40:40|292.96|290.56|292.96|290.56|292.96|290.56|292.96|290.56|0
1641382860000|2022-01-05 11:41:00|293.07|290.67|293.07|290.67|293.07|290.67|293.07|290.67|0
1641382870000|2022-01-05 11:41:10|292.96|290.56|292.96|290.56|292.96|290.56|292.96|290.56|0
1641382880000|2022-01-05 11:41:20|292.84|290.44|292.61|290.21|292.84|290.44|292.61|290.21|0
1641382890000|2022-01-05 11:41:30|292.5|290.1|292.61|290.21|292.61|290.21|292.5|290.1|0
1641382900000|2022-01-05 11:41:40|292.5|290.1|292.5|290.1|292.5|290.1|292.5|290.1|0
1641382910000|2022-01-05 11:41:50|292.61|290.21|292.61|290.21|292.61|290.21|292.5|290.1|0
1641382930000|2022-01-05 11:42:10|292.5|290.1|292.5|290.1|292.5|290.1|292.5|290.1|0
1641382940000|2022-01-05 11:42:20|292.61|290.21|292.5|290.1|292.61|290.21|292.5|290.1|0
1641382950000|2022-01-05 11:42:30|292.61|290.21|292.61|290.21|292.61|290.21|292.61|290.21|0
1641382970000|2022-01-05 11:42:50|292.5|290.1|292.5|290.1|292.5|290.1|292.5|290.1|0
1641382980000|2022-01-05 11:43:00|292.61|290.21|292.61|290.21|292.61|290.21|292.61|290.21|0
1641382990000|2022-01-05 11:43:10|292.55|290.15|292.55|290.15|292.55|290.15|292.55|290.15|0
1641383000000|2022-01-05 11:43:20|292.61|290.21|292.61|290.21|292.61|290.21|292.61|290.21|0
1641383010000|2022-01-05 11:43:30|292.67|290.27|292.72|290.32|292.72|290.32|292.67|290.27|0
1641383020000|2022-01-05 11:43:40|292.84|290.44|292.95|290.55|292.95|290.55|292.84|290.44|0
1641383030000|2022-01-05 11:43:50|292.84|290.44|292.84|290.44|292.84|290.44|292.84|290.44|0
1641383040000|2022-01-05 11:44:00|292.95|290.55|292.95|290.55|292.95|290.55|292.95|290.55|0
1641383060000|2022-01-05 11:44:20|293.07|290.67|293.07|290.67|293.07|290.67|293.07|290.67|0
1641383070000|2022-01-05 11:44:30|292.72|290.32|292.61|290.21|292.72|290.32|292.61|290.21|0
1641383100000|2022-01-05 11:45:00|292.72|290.32|292.72|290.32|292.72|290.32|292.67|290.27|0
1641383110000|2022-01-05 11:45:10|292.61|290.21|292.61|290.21|292.61|290.21|292.61|290.21|0
1641383140000|2022-01-05 11:45:40|292.67|290.27|292.72|290.32|292.72|290.32|292.67|290.27|0
1641383180000|2022-01-05 11:46:20|292.84|290.44|292.61|290.21|292.84|290.44|292.61|290.21|0
1641383200000|2022-01-05 11:46:40|292.49|290.09|292.49|290.09|292.49|290.09|292.49|290.09|0
1641383210000|2022-01-05 11:46:50|292.61|290.21|292.61|290.21|292.61|290.21|292.61|290.21|0
1641383220000|2022-01-05 11:47:00|292.49|290.09|292.49|290.09|292.49|290.09|292.49|290.09|0
1641383230000|2022-01-05 11:47:10|292.38|289.98|292.26|289.86|292.38|289.98|292.26|289.86|0
1641383240000|2022-01-05 11:47:20|292.15|289.75|292.38|289.98|292.38|289.98|292.15|289.75|0
1641383250000|2022-01-05 11:47:30|292.26|289.86|292.32|289.92|292.32|289.92|292.26|289.86|0
1641383260000|2022-01-05 11:47:40|292.21|289.81|292.15|289.75|292.26|289.86|292.15|289.75|0
1641383270000|2022-01-05 11:47:50|292.26|289.86|292.26|289.86|292.26|289.86|292.26|289.86|0
1641383300000|2022-01-05 11:48:20|292.38|289.98|292.38|289.98|292.38|289.98|292.38|289.98|0
1641383310000|2022-01-05 11:48:30|292.32|289.92|292.26|289.86|292.32|289.92|292.26|289.86|0
1641383320000|2022-01-05 11:48:40|292.38|289.98|292.38|289.98|292.38|289.98|292.38|289.98|0
1641383330000|2022-01-05 11:48:50|292.32|289.92|292.38|289.98|292.38|289.98|292.32|289.92|0
1641383350000|2022-01-05 11:49:10|292.15|289.75|292.26|289.86|292.26|289.86|292.15|289.75|0
1641383370000|2022-01-05 11:49:30|292.38|289.98|292.38|289.98|292.38|289.98|292.38|289.98|0
1641383420000|2022-01-05 11:50:20|292.15|289.75|292.26|289.86|292.26|289.86|292.15|289.75|0
1641383430000|2022-01-05 11:50:30|292.15|289.75|292.15|289.75|292.15|289.75|292.15|289.75|0
1641383440000|2022-01-05 11:50:40|292.38|289.98|292.38|289.98|292.38|289.98|292.38|289.98|0
1641383450000|2022-01-05 11:50:50|292.26|289.86|292.38|289.98|292.38|289.98|292.26|289.86|0
1641383460000|2022-01-05 11:51:00|292.26|289.86|292.26|289.86|292.26|289.86|292.26|289.86|0
1641383470000|2022-01-05 11:51:10|292.38|289.98|292.49|290.09|292.49|290.09|292.26|289.86|0
1641383480000|2022-01-05 11:51:20|292.61|290.21|292.61|290.21|292.61|290.21|292.61|290.21|0
1641383490000|2022-01-05 11:51:30|292.72|290.32|292.61|290.21|292.72|290.32|292.61|290.21|0
1641383500000|2022-01-05 11:51:40|292.72|290.32|292.72|290.32|292.72|290.32|292.72|290.32|0
1641383510000|2022-01-05 11:51:50|292.84|290.44|292.84|290.44|292.84|290.44|292.84|290.44|0
1641383530000|2022-01-05 11:52:10|292.95|290.55|292.95|290.55|292.95|290.55|292.84|290.44|0
1641383550000|2022-01-05 11:52:30|292.84|290.44|292.72|290.32|292.84|290.44|292.72|290.32|0
1641383560000|2022-01-05 11:52:40|292.84|290.44|292.84|290.44|292.84|290.44|292.84|290.44|0
1641383570000|2022-01-05 11:52:50|292.72|290.32|292.72|290.32|292.72|290.32|292.72|290.32|0
1641383580000|2022-01-05 11:53:00|292.61|290.21|292.61|290.21|292.61|290.21|292.61|290.21|0
1641383590000|2022-01-05 11:53:10|292.67|290.27|292.67|290.27|292.67|290.27|292.67|290.27|0
1641383600000|2022-01-05 11:53:20|292.72|290.32|292.78|290.38|292.78|290.38|292.72|290.32|0
1641383610000|2022-01-05 11:53:30|292.72|290.32|292.72|290.32|292.72|290.32|292.72|290.32|0
1641383620000|2022-01-05 11:53:40|292.84|290.44|292.84|290.44|292.84|290.44|292.84|290.44|0
1641383630000|2022-01-05 11:53:50|292.72|290.32|292.26|289.86|292.78|290.38|292.26|289.86|0
1641383640000|2022-01-05 11:54:00|292.15|289.75|292.15|289.75|292.15|289.75|292.15|289.75|0
1641383650000|2022-01-05 11:54:10|292.03|289.63|292.15|289.75|292.15|289.75|292.03|289.63|0
1641383660000|2022-01-05 11:54:20|292.38|289.98|292.26|289.86|292.38|289.98|292.26|289.86|0
1641383670000|2022-01-05 11:54:30|292.38|289.98|292.38|289.98|292.38|289.98|292.38|289.98|0
1641383680000|2022-01-05 11:54:40|292.26|289.86|292.38|289.98|292.38|289.98|292.26|289.86|0
1641383690000|2022-01-05 11:54:50|292.26|289.86|292.26|289.86|292.26|289.86|292.26|289.86|0
1641383710000|2022-01-05 11:55:10|292.15|289.75|292.26|289.86|292.26|289.86|292.15|289.75|0
1641383720000|2022-01-05 11:55:20|292.38|289.98|292.38|289.98|292.38|289.98|292.32|289.92|0
1641383740000|2022-01-05 11:55:40|292.26|289.86|292.32|289.92|292.32|289.92|292.26|289.86|0
1641383750000|2022-01-05 11:55:50|292.26|289.86|292.26|289.86|292.38|289.98|292.26|289.86|0
1641383790000|2022-01-05 11:56:30|292.32|289.92|292.37|289.97|292.37|289.97|292.32|289.92|0
1641383810000|2022-01-05 11:56:50|292.6|290.2|292.49|290.09|292.6|290.2|292.49|290.09|0
1641383820000|2022-01-05 11:57:00|292.37|289.97|292.32|289.92|292.37|289.97|292.26|289.86|0
1641383830000|2022-01-05 11:57:10|292.37|289.97|292.37|289.97|292.37|289.97|292.37|289.97|0
1641383850000|2022-01-05 11:57:30|292.49|290.09|292.49|290.09|292.49|290.09|292.49|290.09|0
1641383860000|2022-01-05 11:57:40|292.26|289.86|292.15|289.75|292.26|289.86|292.03|289.63|0
1641383880000|2022-01-05 11:58:00|292.14|289.74|292.14|289.74|292.14|289.74|292.14|289.74|0
1641383890000|2022-01-05 11:58:10|292.26|289.86|292.26|289.86|292.26|289.86|292.26|289.86|0
1641383900000|2022-01-05 11:58:20|292.2|289.8|292.26|289.86|292.26|289.86|292.2|289.8|0
1641383930000|2022-01-05 11:58:50|292.14|289.74|292.26|289.86|292.26|289.86|292.14|289.74|0
1641383940000|2022-01-05 11:59:00|292.14|289.74|292.14|289.74|292.14|289.74|292.14|289.74|0
1641383950000|2022-01-05 11:59:10|292.2|289.8|292.26|289.86|292.26|289.86|292.2|289.8|0
1641383960000|2022-01-05 11:59:20|292.14|289.74|292.14|289.74|292.14|289.74|292.14|289.74|0
1641383980000|2022-01-05 11:59:40|292.2|289.8|292.26|289.86|292.26|289.86|292.14|289.74|0
1641383990000|2022-01-05 11:59:50|292.32|289.92|292.26|289.86|292.32|289.92|292.26|289.86|0
1641384000000|2022-01-05 12:00:00|292.37|289.97|292.37|289.97|292.37|289.97|292.26|289.86|0
1641384010000|2022-01-05 12:00:10|292.6|290.2|292.6|290.2|292.6|290.2|292.6|290.2|0
1641384020000|2022-01-05 12:00:20|292.49|290.09|292.49|290.09|292.49|290.09|292.37|289.97|0
1641384030000|2022-01-05 12:00:30|292.43|290.03|292.37|289.97|292.43|290.03|292.37|289.97|0
1641384040000|2022-01-05 12:00:40|292.26|289.86|292.26|289.86|292.26|289.86|292.26|289.86|0
1641384060000|2022-01-05 12:01:00|292.37|289.97|292.26|289.86|292.37|289.97|292.26|289.86|0
1641384070000|2022-01-05 12:01:10|292.37|289.97|292.37|289.97|292.37|289.97|292.37|289.97|0
1641384090000|2022-01-05 12:01:30|292.49|290.09|292.37|289.97|292.49|290.09|292.37|289.97|0
1641384100000|2022-01-05 12:01:40|292.26|289.86|292.26|289.86|292.26|289.86|292.26|289.86|0
1641384110000|2022-01-05 12:01:50|292.14|289.74|292.26|289.86|292.26|289.86|292.14|289.74|0
1641384130000|2022-01-05 12:02:10|292.14|289.74|292.14|289.74|292.14|289.74|292.14|289.74|0
1641384140000|2022-01-05 12:02:20|292.03|289.63|292.03|289.63|292.03|289.63|292.03|289.63|0
1641384150000|2022-01-05 12:02:30|291.97|289.57|291.97|289.57|291.97|289.57|291.97|289.57|0
1641384160000|2022-01-05 12:02:40|292.03|289.63|292.03|289.63|292.03|289.63|292.03|289.63|0
1641384170000|2022-01-05 12:02:50|292.14|289.74|291.86|289.46|292.14|289.74|291.86|289.46|0
1641384180000|2022-01-05 12:03:00|291.91|289.51|291.91|289.51|291.91|289.51|291.91|289.51|0
1641384190000|2022-01-05 12:03:10|291.8|289.4|291.91|289.51|291.91|289.51|291.8|289.4|0
1641384200000|2022-01-05 12:03:20|292.03|289.63|292.03|289.63|292.03|289.63|292.03|289.63|0
1641384210000|2022-01-05 12:03:30|292.14|289.74|292.14|289.74|292.14|289.74|292.14|289.74|0
1641384220000|2022-01-05 12:03:40|292.26|289.86|292.14|289.74|292.26|289.86|292.14|289.74|0
1641384240000|2022-01-05 12:04:00|292.26|289.86|292.26|289.86|292.26|289.86|292.26|289.86|0
1641384250000|2022-01-05 12:04:10|292.37|289.97|292.49|290.09|292.49|290.09|292.37|289.97|0
1641384260000|2022-01-05 12:04:20|292.37|289.97|292.37|289.97|292.37|289.97|292.37|289.97|0
1641384270000|2022-01-05 12:04:30|292.32|289.92|292.37|289.97|292.37|289.97|292.32|289.92|0
1641384280000|2022-01-05 12:04:40|292.49|290.09|292.49|290.09|292.49|290.09|292.49|290.09|0
1641384290000|2022-01-05 12:04:50|292.43|290.03|292.49|290.09|292.6|290.2|292.43|290.03|0
1641384300000|2022-01-05 12:05:00|292.6|290.2|292.83|290.43|292.83|290.43|292.6|290.2|0
1641384310000|2022-01-05 12:05:10|292.95|290.55|293.06|290.66|293.06|290.66|292.89|290.49|0
1641384320000|2022-01-05 12:05:20|292.95|290.55|292.95|290.55|292.95|290.55|292.95|290.55|0
1641384330000|2022-01-05 12:05:30|292.83|290.43|292.72|290.32|292.83|290.43|292.72|290.32|0
1641384340000|2022-01-05 12:05:40|292.83|290.43|292.83|290.43|292.83|290.43|292.83|290.43|0
1641384350000|2022-01-05 12:05:50|292.94|290.54|292.72|290.32|292.94|290.54|292.72|290.32|0
1641384360000|2022-01-05 12:06:00|292.83|290.43|292.72|290.32|292.83|290.43|292.72|290.32|0
1641384370000|2022-01-05 12:06:10|292.37|289.97|292.26|289.86|292.37|289.97|292.26|289.86|0
1641384380000|2022-01-05 12:06:20|292.14|289.74|292.03|289.63|292.14|289.74|292.03|289.63|0
1641384390000|2022-01-05 12:06:30|291.97|289.57|291.91|289.51|291.97|289.57|291.91|289.51|0
1641384400000|2022-01-05 12:06:40|291.8|289.4|291.91|289.51|291.91|289.51|291.8|289.4|0
1641384410000|2022-01-05 12:06:50|292.03|289.63|292.03|289.63|292.03|289.63|291.91|289.51|0
1641384420000|2022-01-05 12:07:00|291.91|289.51|291.91|289.51|291.91|289.51|291.91|289.51|0
1641384430000|2022-01-05 12:07:10|292.03|289.63|291.91|289.51|292.03|289.63|291.91|289.51|0
1641384440000|2022-01-05 12:07:20|292.03|289.63|292.03|289.63|292.03|289.63|292.03|289.63|0
1641384450000|2022-01-05 12:07:30|291.91|289.51|291.91|289.51|291.91|289.51|291.91|289.51|0
1641384480000|2022-01-05 12:08:00|291.8|289.4|291.63|289.23|291.8|289.4|291.63|289.23|0
1641384490000|2022-01-05 12:08:10|291.68|289.28|291.63|289.23|291.68|289.28|291.63|289.23|0
1641384500000|2022-01-05 12:08:20|291.8|289.4|291.58|289.18|291.8|289.4|291.58|289.18|0
1641384510000|2022-01-05 12:08:30|291.63|289.23|291.63|289.23|291.63|289.23|291.63|289.23|0
1641384520000|2022-01-05 12:08:40|291.58|289.18|291.58|289.18|291.58|289.18|291.58|289.18|0
1641384530000|2022-01-05 12:08:50|291.52|289.12|291.52|289.12|291.52|289.12|291.46|289.06|0
1641384540000|2022-01-05 12:09:00|291.46|289.06|291.52|289.12|291.52|289.12|291.46|289.06|0
1641384550000|2022-01-05 12:09:10|291.4|289|291.4|289|291.4|289|291.4|289|0
1641384560000|2022-01-05 12:09:20|291.52|289.12|291.52|289.12|291.52|289.12|291.52|289.12|0
1641384580000|2022-01-05 12:09:40|291.63|289.23|291.63|289.23|291.63|289.23|291.63|289.23|0
1641384590000|2022-01-05 12:09:50|291.75|289.35|291.75|289.35|291.75|289.35|291.75|289.35|0
1641384630000|2022-01-05 12:10:30|291.63|289.23|291.86|289.46|291.86|289.46|291.63|289.23|0
1641384670000|2022-01-05 12:11:10|291.75|289.35|291.63|289.23|291.75|289.35|291.63|289.23|0
1641384680000|2022-01-05 12:11:20|291.52|289.12|291.52|289.12|291.52|289.12|291.52|289.12|0
1641384690000|2022-01-05 12:11:30|291.63|289.23|291.63|289.23|291.63|289.23|291.52|289.12|0
1641384700000|2022-01-05 12:11:40|291.52|289.12|291.52|289.12|291.52|289.12|291.52|289.12|0
1641384720000|2022-01-05 12:12:00|291.29|288.89|291.29|288.89|291.29|288.89|291.29|288.89|0
1641384730000|2022-01-05 12:12:10|291.35|288.95|291.4|289|291.4|289|291.35|288.95|0
1641384750000|2022-01-05 12:12:30|291.17|288.77|291.23|288.83|291.23|288.83|291.17|288.77|0
1641384760000|2022-01-05 12:12:40|291.29|288.89|291.4|289|291.4|289|291.29|288.89|0
1641384770000|2022-01-05 12:12:50|291.29|288.89|291.4|289|291.4|289|291.29|288.89|0
1641384820000|2022-01-05 12:13:40|291.29|288.89|291.29|288.89|291.29|288.89|291.29|288.89|0
1641384850000|2022-01-05 12:14:10|291.4|289|291.4|289|291.4|289|291.4|289|0
1641384900000|2022-01-05 12:15:00|291.29|288.89|291.35|288.95|291.35|288.95|291.29|288.89|0
1641384910000|2022-01-05 12:15:10|291.4|289|291.4|289|291.4|289|291.4|289|0
1641384930000|2022-01-05 12:15:30|291.35|288.95|291.29|288.89|291.4|289|291.29|288.89|0
1641384940000|2022-01-05 12:15:40|291.4|289|291.63|289.23|291.63|289.23|291.4|289|0
1641384950000|2022-01-05 12:15:50|291.74|289.34|291.74|289.34|291.74|289.34|291.74|289.34|0
1641384960000|2022-01-05 12:16:00|291.63|289.23|291.74|289.34|291.74|289.34|291.63|289.23|0
1641384970000|2022-01-05 12:16:10|291.63|289.23|291.74|289.34|291.74|289.34|291.63|289.23|0
1641384980000|2022-01-05 12:16:20|291.86|289.46|291.86|289.46|291.86|289.46|291.86|289.46|0
1641384990000|2022-01-05 12:16:30|291.74|289.34|291.74|289.34|291.86|289.46|291.74|289.34|0
1641385000000|2022-01-05 12:16:40|291.86|289.46|291.86|289.46|291.86|289.46|291.86|289.46|0
1641385010000|2022-01-05 12:16:50|291.74|289.34|291.74|289.34|291.74|289.34|291.74|289.34|0
1641385020000|2022-01-05 12:17:00|291.63|289.23|291.63|289.23|291.63|289.23|291.63|289.23|0
1641385030000|2022-01-05 12:17:10|291.46|289.06|291.4|289|291.46|289.06|291.4|289|0
1641385040000|2022-01-05 12:17:20|291.46|289.06|291.51|289.11|291.51|289.11|291.46|289.06|0
1641385050000|2022-01-05 12:17:30|291.4|289|291.4|289|291.4|289|291.4|289|0
1641385060000|2022-01-05 12:17:40|291.51|289.11|291.4|289|291.51|289.11|291.4|289|0
1641385080000|2022-01-05 12:18:00|291.28|288.88|291.28|288.88|291.34|288.94|291.28|288.88|0
1641385090000|2022-01-05 12:18:10|291.34|288.94|291.4|289|291.4|289|291.28|288.88|0
1641385100000|2022-01-05 12:18:20|291.51|289.11|291.51|289.11|291.51|289.11|291.51|289.11|0
1641385110000|2022-01-05 12:18:30|291.4|289|291.4|289|291.4|289|291.4|289|0
1641385120000|2022-01-05 12:18:40|291.34|288.94|291.4|289|291.4|289|291.34|288.94|0
1641385130000|2022-01-05 12:18:50|291.28|288.88|291.4|289|291.4|289|291.28|288.88|0
1641385140000|2022-01-05 12:19:00|291.28|288.88|291.06|288.66|291.28|288.88|291.06|288.66|0
1641385150000|2022-01-05 12:19:10|291.17|288.77|291.28|288.88|291.28|288.88|291.17|288.77|0
1641385180000|2022-01-05 12:19:40|291.4|289|291.51|289.11|291.51|289.11|291.4|289|0
1641385190000|2022-01-05 12:19:50|291.63|289.23|291.63|289.23|291.63|289.23|291.63|289.23|0
1641385200000|2022-01-05 12:20:00|291.57|289.17|291.57|289.17|291.57|289.17|291.57|289.17|0
1641385210000|2022-01-05 12:20:10|291.63|289.23|291.51|289.11|291.63|289.23|291.51|289.11|0
1641385220000|2022-01-05 12:20:20|291.63|289.23|291.63|289.23|291.63|289.23|291.63|289.23|0
1641385240000|2022-01-05 12:20:40|291.74|289.34|291.63|289.23|291.74|289.34|291.57|289.17|0
1641385260000|2022-01-05 12:21:00|291.74|289.34|291.97|289.57|291.97|289.57|291.74|289.34|0
1641385270000|2022-01-05 12:21:10|291.63|289.23|291.63|289.23|291.63|289.23|291.63|289.23|0
1641385280000|2022-01-05 12:21:20|291.74|289.34|291.63|289.23|291.74|289.34|291.63|289.23|0
1641385290000|2022-01-05 12:21:30|291.74|289.34|291.63|289.23|291.74|289.34|291.63|289.23|0
1641385300000|2022-01-05 12:21:40|291.74|289.34|291.86|289.46|291.86|289.46|291.74|289.34|0
1641385320000|2022-01-05 12:22:00|291.97|289.57|291.97|289.57|291.97|289.57|291.97|289.57|0
1641385340000|2022-01-05 12:22:20|292.08|289.68|292.08|289.68|292.08|289.68|292.08|289.68|0
1641385350000|2022-01-05 12:22:30|291.97|289.57|291.97|289.57|291.97|289.57|291.97|289.57|0
1641385360000|2022-01-05 12:22:40|291.74|289.34|291.69|289.29|291.74|289.34|291.69|289.29|0
1641385370000|2022-01-05 12:22:50|291.74|289.34|291.74|289.34|291.74|289.34|291.74|289.34|0
1641385390000|2022-01-05 12:23:10|291.8|289.4|291.8|289.4|291.85|289.45|291.8|289.4|0
1641385400000|2022-01-05 12:23:20|291.74|289.34|291.85|289.45|291.85|289.45|291.74|289.34|0
1641385410000|2022-01-05 12:23:30|291.97|289.57|291.97|289.57|291.97|289.57|291.97|289.57|0
1641385420000|2022-01-05 12:23:40|291.91|289.51|291.97|289.57|291.97|289.57|291.91|289.51|0
1641385430000|2022-01-05 12:23:50|291.91|289.51|291.97|289.57|291.97|289.57|291.85|289.45|0
1641385450000|2022-01-05 12:24:10|292.2|289.8|292.31|289.91|292.31|289.91|292.2|289.8|0
1641385460000|2022-01-05 12:24:20|292.43|290.03|292.54|290.14|292.54|290.14|292.43|290.03|0
1641385470000|2022-01-05 12:24:30|292.66|290.26|292.54|290.14|292.66|290.26|292.54|290.14|0
1641385490000|2022-01-05 12:24:50|292.66|290.26|292.66|290.26|292.66|290.26|292.66|290.26|0
1641385500000|2022-01-05 12:25:00|292.6|290.2|292.66|290.26|292.77|290.37|292.54|290.14|0
1641385510000|2022-01-05 12:25:10|292.77|290.37|292.54|290.14|292.77|290.37|292.54|290.14|0
1641385520000|2022-01-05 12:25:20|292.43|290.03|292.43|290.03|292.43|290.03|292.31|289.91|0
1641385530000|2022-01-05 12:25:30|292.31|289.91|292.43|290.03|292.54|290.14|292.31|289.91|0
1641385540000|2022-01-05 12:25:40|292.14|289.74|292.2|289.8|292.2|289.8|292.14|289.74|0
1641385550000|2022-01-05 12:25:50|292.14|289.74|292.2|289.8|292.2|289.8|292.14|289.74|0
1641385560000|2022-01-05 12:26:00|292.14|289.74|292.14|289.74|292.2|289.8|292.14|289.74|0
1641385570000|2022-01-05 12:26:10|292.03|289.63|291.97|289.57|292.03|289.63|291.97|289.57|0
1641385600000|2022-01-05 12:26:40|291.85|289.45|291.85|289.45|291.85|289.45|291.85|289.45|0
1641385610000|2022-01-05 12:26:50|291.8|289.4|291.85|289.45|291.91|289.51|291.8|289.4|0
1641385620000|2022-01-05 12:27:00|291.74|289.34|291.74|289.34|291.74|289.34|291.74|289.34|0
1641385630000|2022-01-05 12:27:10|291.85|289.45|291.85|289.45|291.85|289.45|291.85|289.45|0
1641385650000|2022-01-05 12:27:30|291.74|289.34|291.62|289.22|291.74|289.34|291.62|289.22|0
1641385660000|2022-01-05 12:27:40|291.74|289.34|291.62|289.22|291.74|289.34|291.62|289.22|0
1641385670000|2022-01-05 12:27:50|291.74|289.34|291.74|289.34|291.74|289.34|291.74|289.34|0
1641385680000|2022-01-05 12:28:00|291.62|289.22|291.62|289.22|291.62|289.22|291.62|289.22|0
1641385690000|2022-01-05 12:28:10|291.74|289.34|291.51|289.11|291.74|289.34|291.51|289.11|0
1641385700000|2022-01-05 12:28:20|291.39|288.99|291.45|289.05|291.45|289.05|291.39|288.99|0
1641385710000|2022-01-05 12:28:30|291.39|288.99|291.39|288.99|291.39|288.99|291.39|288.99|0
1641385720000|2022-01-05 12:28:40|291.51|289.11|291.62|289.22|291.62|289.22|291.51|289.11|0
1641385730000|2022-01-05 12:28:50|291.51|289.11|291.51|289.11|291.51|289.11|291.51|289.11|0
1641385740000|2022-01-05 12:29:00|291.39|288.99|291.45|289.05|291.45|289.05|291.39|288.99|0
1641385750000|2022-01-05 12:29:10|291.62|289.22|291.74|289.34|291.85|289.45|291.62|289.22|0
1641385760000|2022-01-05 12:29:20|291.85|289.45|291.74|289.34|291.85|289.45|291.74|289.34|0
1641385770000|2022-01-05 12:29:30|291.85|289.45|291.85|289.45|291.85|289.45|291.85|289.45|0
1641385780000|2022-01-05 12:29:40|291.62|289.22|291.62|289.22|291.62|289.22|291.62|289.22|0
1641385790000|2022-01-05 12:29:50|291.51|289.11|291.51|289.11|291.51|289.11|291.39|288.99|0
1641385800000|2022-01-05 12:30:00|291.62|289.22|291.62|289.22|291.62|289.22|291.62|289.22|0
1641385820000|2022-01-05 12:30:20|291.68|289.28|291.62|289.22|291.68|289.28|291.62|289.22|0
1641385830000|2022-01-05 12:30:30|291.74|289.34|291.74|289.34|291.74|289.34|291.74|289.34|0
1641385840000|2022-01-05 12:30:40|291.51|289.11|291.51|289.11|291.51|289.11|291.51|289.11|0
1641385850000|2022-01-05 12:30:50|291.57|289.17|291.62|289.22|291.62|289.22|291.57|289.17|0
1641385870000|2022-01-05 12:31:10|291.51|289.11|291.39|288.99|291.51|289.11|291.39|288.99|0
1641385880000|2022-01-05 12:31:20|291.34|288.94|291.51|289.11|291.51|289.11|291.34|288.94|0
1641385890000|2022-01-05 12:31:30|291.45|289.05|291.51|289.11|291.57|289.17|291.45|289.05|0
1641385900000|2022-01-05 12:31:40|291.39|288.99|291.39|288.99|291.39|288.99|291.39|288.99|0
1641385910000|2022-01-05 12:31:50|291.45|289.05|291.51|289.11|291.51|289.11|291.45|289.05|0
1641385920000|2022-01-05 12:32:00|291.57|289.17|291.39|288.99|291.57|289.17|291.39|288.99|0
1641385930000|2022-01-05 12:32:10|291.45|289.05|291.51|289.11|291.51|289.11|291.45|289.05|0
1641385940000|2022-01-05 12:32:20|291.62|289.22|291.62|289.22|291.62|289.22|291.62|289.22|0
1641385960000|2022-01-05 12:32:40|291.39|288.99|291.39|288.99|291.39|288.99|291.39|288.99|0
1641385970000|2022-01-05 12:32:50|291.51|289.11|291.51|289.11|291.51|289.11|291.51|289.11|0
1641385980000|2022-01-05 12:33:00|291.62|289.22|291.62|289.22|291.62|289.22|291.62|289.22|0
1641385990000|2022-01-05 12:33:10|291.57|289.17|291.51|289.11|291.68|289.28|291.51|289.11|0
1641386000000|2022-01-05 12:33:20|291.57|289.17|291.51|289.11|291.57|289.17|291.51|289.11|0
1641386010000|2022-01-05 12:33:30|291.62|289.22|291.74|289.34|291.74|289.34|291.62|289.22|0
1641386040000|2022-01-05 12:34:00|291.85|289.45|291.97|289.57|291.97|289.57|291.85|289.45|0
1641386060000|2022-01-05 12:34:20|291.74|289.34|291.74|289.34|291.8|289.4|291.74|289.34|0
1641386070000|2022-01-05 12:34:30|291.85|289.45|292.02|289.62|292.02|289.62|291.85|289.45|0
1641386080000|2022-01-05 12:34:40|292.08|289.68|292.14|289.74|292.14|289.74|292.08|289.68|0
1641386090000|2022-01-05 12:34:50|292.08|289.68|292.08|289.68|292.19|289.79|292.08|289.68|0
1641386100000|2022-01-05 12:35:00|291.96|289.56|292.19|289.79|292.19|289.79|291.96|289.56|0
1641386110000|2022-01-05 12:35:10|292.08|289.68|292.19|289.79|292.19|289.79|292.08|289.68|0
1641386120000|2022-01-05 12:35:20|292.08|289.68|291.96|289.56|292.08|289.68|291.96|289.56|0
1641386140000|2022-01-05 12:35:40|292.08|289.68|291.96|289.56|292.08|289.68|291.96|289.56|0
1641386160000|2022-01-05 12:36:00|291.85|289.45|291.85|289.45|291.85|289.45|291.85|289.45|0
1641386170000|2022-01-05 12:36:10|291.96|289.56|292.02|289.62|292.02|289.62|291.96|289.56|0
1641386180000|2022-01-05 12:36:20|291.96|289.56|291.96|289.56|292.08|289.68|291.96|289.56|0
1641386190000|2022-01-05 12:36:30|292.08|289.68|292.08|289.68|292.19|289.79|292.08|289.68|0
1641386230000|2022-01-05 12:37:10|292.25|289.85|292.42|290.02|292.42|290.02|292.25|289.85|0
1641386240000|2022-01-05 12:37:20|292.19|289.79|292.19|289.79|292.19|289.79|292.19|289.79|0
1641386250000|2022-01-05 12:37:30|292.08|289.68|292.19|289.79|292.19|289.79|292.08|289.68|0
1641386260000|2022-01-05 12:37:40|292.14|289.74|292.14|289.74|292.14|289.74|292.08|289.68|0
1641386270000|2022-01-05 12:37:50|292.19|289.79|292.08|289.68|292.19|289.79|292.08|289.68|0
1641386280000|2022-01-05 12:38:00|292.14|289.74|292.14|289.74|292.19|289.79|292.08|289.68|0
1641386290000|2022-01-05 12:38:10|292.19|289.79|292.31|289.91|292.31|289.91|292.19|289.79|0
1641386300000|2022-01-05 12:38:20|292.37|289.97|292.42|290.02|292.42|290.02|292.37|289.97|0
1641386310000|2022-01-05 12:38:30|292.54|290.14|292.54|290.14|292.54|290.14|292.54|290.14|0
1641386340000|2022-01-05 12:39:00|292.19|289.79|292.54|290.14|292.54|290.14|292.19|289.79|0
1641386350000|2022-01-05 12:39:10|292.65|290.25|292.65|290.25|292.65|290.25|292.65|290.25|0
1641386370000|2022-01-05 12:39:30|292.77|290.37|292.77|290.37|292.77|290.37|292.77|290.37|0
1641386400000|2022-01-05 12:40:00|292.88|290.48|292.77|290.37|292.88|290.48|292.77|290.37|0
1641386410000|2022-01-05 12:40:10|292.88|290.48|292.88|290.48|292.88|290.48|292.88|290.48|0
1641386420000|2022-01-05 12:40:20|292.77|290.37|292.83|290.43|292.83|290.43|292.77|290.37|0
1641386430000|2022-01-05 12:40:30|292.77|290.37|292.88|290.48|292.88|290.48|292.77|290.37|0
1641386450000|2022-01-05 12:40:50|292.77|290.37|292.77|290.37|292.77|290.37|292.77|290.37|0
1641386460000|2022-01-05 12:41:00|292.82|290.42|292.77|290.37|292.82|290.42|292.77|290.37|0
1641386480000|2022-01-05 12:41:20|292.88|290.48|292.88|290.48|292.88|290.48|292.88|290.48|0
1641386490000|2022-01-05 12:41:30|292.77|290.37|292.76|290.36|292.77|290.37|292.76|290.36|0
1641386500000|2022-01-05 12:41:40|292.88|290.48|292.76|290.36|292.88|290.48|292.76|290.36|0
1641386510000|2022-01-05 12:41:50|292.82|290.42|292.76|290.36|292.82|290.42|292.76|290.36|0
1641386520000|2022-01-05 12:42:00|292.88|290.48|292.88|290.48|292.88|290.48|292.88|290.48|0
1641386550000|2022-01-05 12:42:30|292.99|290.59|292.99|290.59|292.99|290.59|292.99|290.59|0
1641386570000|2022-01-05 12:42:50|293.11|290.71|292.99|290.59|293.11|290.71|292.99|290.59|0
1641386580000|2022-01-05 12:43:00|293.11|290.71|293.11|290.71|293.11|290.71|292.99|290.59|0
1641386590000|2022-01-05 12:43:10|293.22|290.82|292.99|290.59|293.22|290.82|292.99|290.59|0
1641386600000|2022-01-05 12:43:20|292.88|290.48|292.99|290.59|292.99|290.59|292.88|290.48|0
1641386650000|2022-01-05 12:44:10|293.11|290.71|293.22|290.82|293.22|290.82|293.11|290.71|0
1641386660000|2022-01-05 12:44:20|292.99|290.59|292.99|290.59|292.99|290.59|292.99|290.59|0
1641386710000|2022-01-05 12:45:10|293.11|290.71|293.11|290.71|293.11|290.71|293.11|290.71|0
1641386720000|2022-01-05 12:45:20|292.99|290.59|293.11|290.71|293.11|290.71|292.99|290.59|0
1641386760000|2022-01-05 12:46:00|293.45|291.05|293.45|291.05|293.45|291.05|293.45|291.05|0
1641386770000|2022-01-05 12:46:10|293.57|291.17|293.57|291.17|293.57|291.17|293.57|291.17|0
1641386780000|2022-01-05 12:46:20|293.45|291.05|293.34|290.94|293.45|291.05|293.34|290.94|0
1641386790000|2022-01-05 12:46:30|293.45|291.05|293.4|291|293.45|291.05|293.4|291|0
1641386800000|2022-01-05 12:46:40|293.34|290.94|293.34|290.94|293.34|290.94|293.22|290.82|0
1641386810000|2022-01-05 12:46:50|293.28|290.88|293.34|290.94|293.34|290.94|293.28|290.88|0
1641386820000|2022-01-05 12:47:00|293.45|291.05|293.57|291.17|293.57|291.17|293.45|291.05|0
1641386870000|2022-01-05 12:47:50|293.45|291.05|293.45|291.05|293.45|291.05|293.45|291.05|0
1641386900000|2022-01-05 12:48:20|293.57|291.17|293.68|291.28|293.68|291.28|293.57|291.17|0
1641386910000|2022-01-05 12:48:30|293.57|291.17|293.63|291.23|293.63|291.23|293.57|291.17|0
1641386920000|2022-01-05 12:48:40|293.57|291.17|293.68|291.28|293.68|291.28|293.57|291.17|0
1641386930000|2022-01-05 12:48:50|293.8|291.4|293.68|291.28|293.8|291.4|293.68|291.28|0
1641386940000|2022-01-05 12:49:00|293.57|291.17|293.68|291.28|293.68|291.28|293.57|291.17|0
1641386950000|2022-01-05 12:49:10|293.8|291.4|293.8|291.4|293.8|291.4|293.8|291.4|0
1641386960000|2022-01-05 12:49:20|293.91|291.51|293.91|291.51|293.91|291.51|293.91|291.51|0
1641386970000|2022-01-05 12:49:30|293.68|291.28|293.8|291.4|293.8|291.4|293.68|291.28|0
1641386980000|2022-01-05 12:49:40|293.97|291.57|293.97|291.57|293.97|291.57|293.97|291.57|0
1641386990000|2022-01-05 12:49:50|293.91|291.51|294.03|291.63|294.03|291.63|293.91|291.51|0
1641387000000|2022-01-05 12:50:00|293.91|291.51|293.68|291.28|293.91|291.51|293.68|291.28|0
1641387010000|2022-01-05 12:50:10|293.91|291.51|293.68|291.28|293.91|291.51|293.68|291.28|0
1641387020000|2022-01-05 12:50:20|293.8|291.4|293.68|291.28|293.8|291.4|293.68|291.28|0
1641387030000|2022-01-05 12:50:30|293.8|291.4|293.8|291.4|293.8|291.4|293.8|291.4|0
1641387040000|2022-01-05 12:50:40|293.91|291.51|293.91|291.51|293.91|291.51|293.91|291.51|0
1641387050000|2022-01-05 12:50:50|293.8|291.4|293.8|291.4|293.8|291.4|293.8|291.4|0
1641387060000|2022-01-05 12:51:00|293.68|291.28|293.8|291.4|293.8|291.4|293.68|291.28|0
1641387070000|2022-01-05 12:51:10|293.91|291.51|293.91|291.51|293.91|291.51|293.8|291.4|0
1641387080000|2022-01-05 12:51:20|294.03|291.63|294.03|291.63|294.03|291.63|294.03|291.63|0
1641387090000|2022-01-05 12:51:30|293.91|291.51|294.03|291.63|294.03|291.63|293.91|291.51|0
1641387100000|2022-01-05 12:51:40|293.97|291.57|293.97|291.57|293.97|291.57|293.91|291.51|0
1641387110000|2022-01-05 12:51:50|293.91|291.51|293.91|291.51|294.03|291.63|293.91|291.51|0
1641387120000|2022-01-05 12:52:00|293.97|291.57|293.91|291.51|293.97|291.57|293.91|291.51|0
1641387130000|2022-01-05 12:52:10|294.03|291.63|294.03|291.63|294.03|291.63|294.03|291.63|0
1641387200000|2022-01-05 12:53:20|293.91|291.51|293.91|291.51|293.91|291.51|293.91|291.51|0
1641387250000|2022-01-05 12:54:10|293.85|291.45|293.91|291.51|293.91|291.51|293.79|291.39|0
1641387290000|2022-01-05 12:54:50|293.79|291.39|293.79|291.39|293.79|291.39|293.79|291.39|0
1641387300000|2022-01-05 12:55:00|293.85|291.45|293.85|291.45|293.85|291.45|293.85|291.45|0
1641387310000|2022-01-05 12:55:10|293.79|291.39|293.79|291.39|293.85|291.45|293.79|291.39|0
1641387320000|2022-01-05 12:55:20|293.91|291.51|293.91|291.51|294.02|291.62|293.91|291.51|0
1641387330000|2022-01-05 12:55:30|294.02|291.62|294.02|291.62|294.02|291.62|294.02|291.62|0
1641387360000|2022-01-05 12:56:00|293.91|291.51|294.02|291.62|294.02|291.62|293.91|291.51|0
1641387380000|2022-01-05 12:56:20|293.91|291.51|293.91|291.51|293.91|291.51|293.91|291.51|0
1641387390000|2022-01-05 12:56:30|293.79|291.39|293.68|291.28|293.79|291.39|293.68|291.28|0
1641387400000|2022-01-05 12:56:40|293.74|291.34|293.79|291.39|293.79|291.39|293.74|291.34|0
1641387410000|2022-01-05 12:56:50|293.91|291.51|293.79|291.39|293.91|291.51|293.79|291.39|0
1641387420000|2022-01-05 12:57:00|293.68|291.28|293.56|291.16|293.68|291.28|293.56|291.16|0
1641387430000|2022-01-05 12:57:10|293.45|291.05|293.22|290.82|293.45|291.05|293.22|290.82|0
1641387440000|2022-01-05 12:57:20|293.1|290.7|293.22|290.82|293.22|290.82|293.1|290.7|0
1641387450000|2022-01-05 12:57:30|293.33|290.93|293.45|291.05|293.45|291.05|293.33|290.93|0
1641387460000|2022-01-05 12:57:40|293.33|290.93|293.33|290.93|293.33|290.93|293.33|290.93|0
1641387470000|2022-01-05 12:57:50|293.45|291.05|293.33|290.93|293.45|291.05|293.33|290.93|0
1641387480000|2022-01-05 12:58:00|293.28|290.88|293.33|290.93|293.33|290.93|293.28|290.88|0
1641387490000|2022-01-05 12:58:10|293.39|290.99|293.45|291.05|293.45|291.05|293.39|290.99|0
1641387500000|2022-01-05 12:58:20|293.56|291.16|293.62|291.22|293.62|291.22|293.56|291.16|0
1641387510000|2022-01-05 12:58:30|293.56|291.16|293.45|291.05|293.56|291.16|293.45|291.05|0
1641387520000|2022-01-05 12:58:40|293.56|291.16|293.33|290.93|293.56|291.16|293.33|290.93|0
1641387530000|2022-01-05 12:58:50|293.45|291.05|293.45|291.05|293.45|291.05|293.45|291.05|0
1641387540000|2022-01-05 12:59:00|293.33|290.93|293.33|290.93|293.33|290.93|293.33|290.93|0
1641387550000|2022-01-05 12:59:10|293.39|290.99|293.45|291.05|293.45|291.05|293.33|290.93|0
1641387560000|2022-01-05 12:59:20|293.33|290.93|293.33|290.93|293.33|290.93|293.33|290.93|0
1641387570000|2022-01-05 12:59:30|293.28|290.88|293.1|290.7|293.28|290.88|293.1|290.7|0
1641387580000|2022-01-05 12:59:40|293.22|290.82|293.1|290.7|293.22|290.82|293.1|290.7|0
1641387590000|2022-01-05 12:59:50|292.99|290.59|293.1|290.7|293.1|290.7|292.99|290.59|0
1641387600000|2022-01-05 13:00:00|292.87|290.47|292.76|290.36|292.87|290.47|292.76|290.36|0
1641387610000|2022-01-05 13:00:10|292.87|290.47|292.76|290.36|292.87|290.47|292.76|290.36|0
1641387620000|2022-01-05 13:00:20|292.64|290.24|292.41|290.01|292.64|290.24|292.41|290.01|0
1641387630000|2022-01-05 13:00:30|292.53|290.13|292.53|290.13|292.53|290.13|292.53|290.13|0
1641387640000|2022-01-05 13:00:40|292.41|290.01|292.64|290.24|292.64|290.24|292.41|290.01|0
1641387650000|2022-01-05 13:00:50|292.41|290.01|292.53|290.13|292.53|290.13|292.41|290.01|0
1641387660000|2022-01-05 13:01:00|292.41|290.01|292.53|290.13|292.53|290.13|292.41|290.01|0
1641387670000|2022-01-05 13:01:10|292.59|290.19|292.53|290.13|292.59|290.19|292.53|290.13|0
1641387680000|2022-01-05 13:01:20|292.64|290.24|292.64|290.24|292.64|290.24|292.64|290.24|0
1641387690000|2022-01-05 13:01:30|292.76|290.36|292.76|290.36|292.76|290.36|292.76|290.36|0
1641387700000|2022-01-05 13:01:40|292.87|290.47|292.99|290.59|292.99|290.59|292.87|290.47|0
1641387710000|2022-01-05 13:01:50|292.76|290.36|292.87|290.47|292.87|290.47|292.76|290.36|0
1641387720000|2022-01-05 13:02:00|292.76|290.36|292.76|290.36|292.76|290.36|292.76|290.36|0
1641387730000|2022-01-05 13:02:10|292.53|290.13|292.64|290.24|292.64|290.24|292.53|290.13|0
1641387740000|2022-01-05 13:02:20|292.76|290.36|292.76|290.36|292.76|290.36|292.76|290.36|0
1641387750000|2022-01-05 13:02:30|292.64|290.24|292.76|290.36|292.76|290.36|292.64|290.24|0
1641387760000|2022-01-05 13:02:40|292.64|290.24|292.64|290.24|292.76|290.36|292.64|290.24|0
1641387770000|2022-01-05 13:02:50|292.76|290.36|292.76|290.36|292.76|290.36|292.76|290.36|0
1641387780000|2022-01-05 13:03:00|292.87|290.47|292.87|290.47|292.87|290.47|292.87|290.47|0
1641387790000|2022-01-05 13:03:10|292.99|290.59|292.99|290.59|292.99|290.59|292.99|290.59|0
1641387800000|2022-01-05 13:03:20|293.1|290.7|292.99|290.59|293.1|290.7|292.99|290.59|0
1641387810000|2022-01-05 13:03:30|293.1|290.7|293.1|290.7|293.1|290.7|293.1|290.7|0
1641387820000|2022-01-05 13:03:40|292.99|290.59|292.99|290.59|293.05|290.65|292.99|290.59|0
1641387840000|2022-01-05 13:04:00|292.87|290.47|292.76|290.36|292.93|290.53|292.76|290.36|0
1641387850000|2022-01-05 13:04:10|292.87|290.47|292.87|290.47|292.87|290.47|292.87|290.47|0
1641387870000|2022-01-05 13:04:30|292.99|290.59|292.99|290.59|292.99|290.59|292.87|290.47|0
1641387900000|2022-01-05 13:05:00|292.87|290.47|292.87|290.47|292.87|290.47|292.87|290.47|0
1641387910000|2022-01-05 13:05:10|292.99|290.59|292.76|290.36|292.99|290.59|292.76|290.36|0
1641387920000|2022-01-05 13:05:20|292.64|290.24|292.53|290.13|292.64|290.24|292.53|290.13|0
1641387940000|2022-01-05 13:05:40|292.59|290.19|292.59|290.19|292.59|290.19|292.59|290.19|0
1641387950000|2022-01-05 13:05:50|292.53|290.13|292.41|290.01|292.53|290.13|292.41|290.01|0
1641387960000|2022-01-05 13:06:00|292.53|290.13|292.41|290.01|292.53|290.13|292.41|290.01|0
1641387970000|2022-01-05 13:06:10|292.53|290.13|292.53|290.13|292.53|290.13|292.53|290.13|0
1641387980000|2022-01-05 13:06:20|292.64|290.24|292.64|290.24|292.64|290.24|292.64|290.24|0
1641387990000|2022-01-05 13:06:30|292.75|290.35|292.64|290.24|292.75|290.35|292.64|290.24|0
1641388000000|2022-01-05 13:06:40|292.58|290.18|292.64|290.24|292.64|290.24|292.58|290.18|0
1641388010000|2022-01-05 13:06:50|292.53|290.13|293.1|290.7|293.1|290.7|292.53|290.13|0
1641388030000|2022-01-05 13:07:10|292.98|290.58|292.87|290.47|292.98|290.58|292.87|290.47|0
1641388050000|2022-01-05 13:07:30|292.75|290.35|292.87|290.47|292.87|290.47|292.75|290.35|0
1641388080000|2022-01-05 13:08:00|292.75|290.35|292.75|290.35|292.75|290.35|292.75|290.35|0
1641388100000|2022-01-05 13:08:20|292.64|290.24|292.64|290.24|292.64|290.24|292.52|290.12|0
1641388110000|2022-01-05 13:08:30|292.52|290.12|292.41|290.01|292.52|290.12|292.41|290.01|0
1641388120000|2022-01-05 13:08:40|292.52|290.12|292.52|290.12|292.52|290.12|292.52|290.12|0
1641388130000|2022-01-05 13:08:50|292.41|290.01|292.29|289.89|292.41|290.01|292.29|289.89|0
1641388140000|2022-01-05 13:09:00|292.41|290.01|292.29|289.89|292.41|290.01|292.29|289.89|0
1641388160000|2022-01-05 13:09:20|292.41|290.01|292.52|290.12|292.52|290.12|292.29|289.89|0
1641388170000|2022-01-05 13:09:30|292.64|290.24|292.7|290.3|292.7|290.3|292.58|290.18|0
1641388180000|2022-01-05 13:09:40|292.75|290.35|292.81|290.41|292.81|290.41|292.75|290.35|0
1641388190000|2022-01-05 13:09:50|292.98|290.58|292.98|290.58|293.04|290.64|292.98|290.58|0
1641388200000|2022-01-05 13:10:00|293.1|290.7|293.44|291.04|293.44|291.04|293.1|290.7|0
1641388210000|2022-01-05 13:10:10|293.56|291.16|293.67|291.27|293.67|291.27|293.56|291.16|0
1641388230000|2022-01-05 13:10:30|293.56|291.16|293.56|291.16|293.56|291.16|293.56|291.16|0
1641388240000|2022-01-05 13:10:40|293.44|291.04|293.56|291.16|293.56|291.16|293.44|291.04|0
1641388250000|2022-01-05 13:10:50|293.79|291.39|293.79|291.39|293.79|291.39|293.79|291.39|0
1641388260000|2022-01-05 13:11:00|293.67|291.27|293.9|291.5|293.9|291.5|293.67|291.27|0
1641388270000|2022-01-05 13:11:10|293.79|291.39|293.9|291.5|293.9|291.5|293.79|291.39|0
1641388280000|2022-01-05 13:11:20|293.79|291.39|293.79|291.39|293.79|291.39|293.79|291.39|0
1641388290000|2022-01-05 13:11:30|293.67|291.27|293.67|291.27|293.67|291.27|293.67|291.27|0
1641388300000|2022-01-05 13:11:40|293.79|291.39|293.9|291.5|293.9|291.5|293.79|291.39|0
1641388310000|2022-01-05 13:11:50|293.96|291.56|294.02|291.62|294.02|291.62|293.9|291.5|0
1641388320000|2022-01-05 13:12:00|293.9|291.5|293.9|291.5|293.9|291.5|293.9|291.5|0
1641388330000|2022-01-05 13:12:10|294.02|291.62|294.02|291.62|294.02|291.62|294.02|291.62|0
1641388340000|2022-01-05 13:12:20|293.9|291.5|293.79|291.39|293.9|291.5|293.79|291.39|0
1641388350000|2022-01-05 13:12:30|293.73|291.33|293.67|291.27|293.73|291.33|293.56|291.16|0
1641388370000|2022-01-05 13:12:50|293.79|291.39|293.79|291.39|293.79|291.39|293.79|291.39|0
1641388380000|2022-01-05 13:13:00|293.67|291.27|293.67|291.27|293.67|291.27|293.67|291.27|0
1641388390000|2022-01-05 13:13:10|293.79|291.39|293.9|291.5|293.9|291.5|293.79|291.39|0
1641388400000|2022-01-05 13:13:20|293.79|291.39|293.9|291.5|293.9|291.5|293.79|291.39|0
1641388410000|2022-01-05 13:13:30|293.85|291.45|293.9|291.5|293.9|291.5|293.85|291.45|0
1641388420000|2022-01-05 13:13:40|293.85|291.45|293.9|291.5|293.9|291.5|293.85|291.45|0
1641388440000|2022-01-05 13:14:00|294.02|291.62|293.9|291.5|294.02|291.62|293.9|291.5|0
1641388450000|2022-01-05 13:14:10|294.02|291.62|294.02|291.62|294.02|291.62|293.96|291.56|0
1641388480000|2022-01-05 13:14:40|293.9|291.5|293.9|291.5|294.02|291.62|293.9|291.5|0
1641388500000|2022-01-05 13:15:00|294.02|291.62|294.71|292.31|294.88|292.48|294.02|291.62|0
1641388510000|2022-01-05 13:15:10|294.48|292.08|294.02|291.62|294.48|292.08|294.02|291.62|0
1641388520000|2022-01-05 13:15:20|293.56|291.16|293.79|291.39|293.79|291.39|293.56|291.16|0
1641388530000|2022-01-05 13:15:30|293.9|291.5|294.02|291.62|294.02|291.62|293.79|291.39|0
1641388540000|2022-01-05 13:15:40|293.79|291.39|293.44|291.04|293.9|291.5|293.44|291.04|0
1641388550000|2022-01-05 13:15:50|293.33|290.93|292.98|290.58|293.33|290.93|292.98|290.58|0
1641388560000|2022-01-05 13:16:00|292.87|290.47|292.18|289.78|292.87|290.47|292.18|289.78|0
1641388570000|2022-01-05 13:16:10|292.35|289.95|292.64|290.24|292.64|290.24|292.29|289.89|0
1641388580000|2022-01-05 13:16:20|292.41|290.01|292.64|290.24|292.64|290.24|292.41|290.01|0
1641388590000|2022-01-05 13:16:30|292.7|290.3|292.87|290.47|292.87|290.47|292.7|290.3|0
1641388600000|2022-01-05 13:16:40|293.1|290.7|292.87|290.47|293.1|290.7|292.87|290.47|0
1641388610000|2022-01-05 13:16:50|292.98|290.58|293.04|290.64|293.1|290.7|292.98|290.58|0
1641388620000|2022-01-05 13:17:00|293.1|290.7|293.1|290.7|293.33|290.93|293.1|290.7|0
1641388630000|2022-01-05 13:17:10|293.56|291.16|293.38|290.98|293.56|291.16|293.38|290.98|0
1641388640000|2022-01-05 13:17:20|293.44|291.04|293.44|291.04|293.44|291.04|293.32|290.92|0
1641388650000|2022-01-05 13:17:30|293.09|290.69|292.75|290.35|293.09|290.69|292.75|290.35|0
1641388660000|2022-01-05 13:17:40|292.92|290.52|292.75|290.35|292.92|290.52|292.75|290.35|0
1641388670000|2022-01-05 13:17:50|292.98|290.58|292.52|290.12|292.98|290.58|292.52|290.12|0
1641388680000|2022-01-05 13:18:00|292.41|290.01|292.41|290.01|292.58|290.18|292.41|290.01|0
1641388690000|2022-01-05 13:18:10|292.52|290.12|292.41|290.01|292.52|290.12|292.41|290.01|0
1641388700000|2022-01-05 13:18:20|292.64|290.24|292.86|290.46|292.86|290.46|292.64|290.24|0
1641388710000|2022-01-05 13:18:30|292.64|290.24|292.52|290.12|292.64|290.24|292.52|290.12|0
1641388720000|2022-01-05 13:18:40|292.64|290.24|292.69|290.29|292.69|290.29|292.63|290.23|0
1641388730000|2022-01-05 13:18:50|292.86|290.46|292.75|290.35|292.86|290.46|292.75|290.35|0
1641388740000|2022-01-05 13:19:00|292.52|290.12|292.52|290.12|292.52|290.12|292.41|290.01|0
1641388750000|2022-01-05 13:19:10|292.41|290.01|292.52|290.12|292.52|290.12|292.41|290.01|0
1641388760000|2022-01-05 13:19:20|292.75|290.35|292.63|290.23|292.86|290.46|292.63|290.23|0
1641388770000|2022-01-05 13:19:30|292.41|290.01|292.41|290.01|292.41|290.01|292.29|289.89|0
1641388780000|2022-01-05 13:19:40|292.29|289.89|292.52|290.12|292.52|290.12|292.29|289.89|0
1641388790000|2022-01-05 13:19:50|292.63|290.23|292.63|290.23|292.75|290.35|292.63|290.23|0
1641388800000|2022-01-05 13:20:00|292.75|290.35|292.86|290.46|292.86|290.46|292.75|290.35|0
1641388810000|2022-01-05 13:20:10|292.75|290.35|292.86|290.46|292.86|290.46|292.63|290.23|0
1641388820000|2022-01-05 13:20:20|292.98|290.58|293.15|290.75|293.15|290.75|292.86|290.46|0
1641388830000|2022-01-05 13:20:30|293.21|290.81|293.21|290.81|293.21|290.81|293.09|290.69|0
1641388840000|2022-01-05 13:20:40|293.09|290.69|292.81|290.41|293.09|290.69|292.81|290.41|0
1641388850000|2022-01-05 13:20:50|292.63|290.23|292.52|290.12|292.75|290.35|292.52|290.12|0
1641388860000|2022-01-05 13:21:00|292.63|290.23|292.63|290.23|292.63|290.23|292.63|290.23|0
1641388870000|2022-01-05 13:21:10|292.52|290.12|292.75|290.35|292.75|290.35|292.52|290.12|0
1641388900000|2022-01-05 13:21:40|292.69|290.29|292.75|290.35|292.75|290.35|292.69|290.29|0
1641388910000|2022-01-05 13:21:50|292.86|290.46|292.86|290.46|292.86|290.46|292.86|290.46|0
1641388920000|2022-01-05 13:22:00|292.98|290.58|292.86|290.46|292.98|290.58|292.86|290.46|0
1641388940000|2022-01-05 13:22:20|292.75|290.35|292.75|290.35|292.86|290.46|292.75|290.35|0
1641388950000|2022-01-05 13:22:30|292.86|290.46|292.86|290.46|292.86|290.46|292.86|290.46|0
1641388960000|2022-01-05 13:22:40|292.75|290.35|292.75|290.35|292.75|290.35|292.75|290.35|0
1641388970000|2022-01-05 13:22:50|292.63|290.23|292.75|290.35|292.75|290.35|292.63|290.23|0
1641388980000|2022-01-05 13:23:00|292.98|290.58|292.86|290.46|292.98|290.58|292.86|290.46|0
1641388990000|2022-01-05 13:23:10|292.63|290.23|292.75|290.35|292.75|290.35|292.63|290.23|0
1641389000000|2022-01-05 13:23:20|292.63|290.23|292.69|290.29|292.69|290.29|292.63|290.23|0
1641389010000|2022-01-05 13:23:30|292.75|290.35|292.75|290.35|292.75|290.35|292.63|290.23|0
1641389020000|2022-01-05 13:23:40|292.86|290.46|292.75|290.35|292.86|290.46|292.75|290.35|0
1641389030000|2022-01-05 13:23:50|292.63|290.23|292.75|290.35|292.75|290.35|292.63|290.23|0
1641389040000|2022-01-05 13:24:00|292.63|290.23|292.63|290.23|292.63|290.23|292.63|290.23|0
1641389050000|2022-01-05 13:24:10|292.52|290.12|292.52|290.12|292.63|290.23|292.52|290.12|0
1641389060000|2022-01-05 13:24:20|292.63|290.23|292.52|290.12|292.63|290.23|292.52|290.12|0
1641389070000|2022-01-05 13:24:30|292.63|290.23|292.58|290.18|292.63|290.23|292.58|290.18|0
1641389080000|2022-01-05 13:24:40|292.63|290.23|292.4|290|292.63|290.23|292.4|290|0
1641389090000|2022-01-05 13:24:50|292.52|290.12|292.58|290.18|292.58|290.18|292.52|290.12|0
1641389100000|2022-01-05 13:25:00|292.52|290.12|292.52|290.12|292.63|290.23|292.52|290.12|0
1641389110000|2022-01-05 13:25:10|292.63|290.23|292.63|290.23|292.63|290.23|292.52|290.12|0
1641389120000|2022-01-05 13:25:20|292.52|290.12|292.06|289.66|292.52|290.12|292.06|289.66|0
1641389130000|2022-01-05 13:25:30|292.17|289.77|292.17|289.77|292.17|289.77|292.17|289.77|0
1641389140000|2022-01-05 13:25:40|292.06|289.66|292.17|289.77|292.17|289.77|292.06|289.66|0
1641389150000|2022-01-05 13:25:50|292.29|289.89|292.29|289.89|292.29|289.89|292.29|289.89|0
1641389160000|2022-01-05 13:26:00|292.4|290|292.29|289.89|292.4|290|292.17|289.77|0
1641389170000|2022-01-05 13:26:10|292.17|289.77|292.29|289.89|292.29|289.89|292.17|289.77|0
1641389180000|2022-01-05 13:26:20|292.4|290|292.4|290|292.4|290|292.4|290|0
1641389190000|2022-01-05 13:26:30|292.35|289.95|292.29|289.89|292.4|290|292.29|289.89|0
1641389200000|2022-01-05 13:26:40|292.4|290|292.17|289.77|292.4|290|292.17|289.77|0
1641389210000|2022-01-05 13:26:50|292.06|289.66|292.17|289.77|292.17|289.77|292.06|289.66|0
1641389220000|2022-01-05 13:27:00|292.06|289.66|291.94|289.54|292.06|289.66|291.94|289.54|0
1641389230000|2022-01-05 13:27:10|292.06|289.66|292.12|289.72|292.17|289.77|292.06|289.66|0
1641389240000|2022-01-05 13:27:20|292.17|289.77|292.17|289.77|292.29|289.89|292.17|289.77|0
1641389260000|2022-01-05 13:27:40|292.29|289.89|292.12|289.72|292.29|289.89|292.12|289.72|0
1641389270000|2022-01-05 13:27:50|292.17|289.77|292.06|289.66|292.17|289.77|292.06|289.66|0
1641389280000|2022-01-05 13:28:00|291.94|289.54|291.71|289.31|291.94|289.54|291.71|289.31|0
1641389290000|2022-01-05 13:28:10|291.83|289.43|291.83|289.43|291.83|289.43|291.83|289.43|0
1641389300000|2022-01-05 13:28:20|292.06|289.66|292.17|289.77|292.17|289.77|292.06|289.66|0
1641389310000|2022-01-05 13:28:30|292.23|289.83|292.17|289.77|292.29|289.89|292.17|289.77|0
1641389320000|2022-01-05 13:28:40|292.06|289.66|292.17|289.77|292.17|289.77|292.06|289.66|0
1641389330000|2022-01-05 13:28:50|292.06|289.66|292.06|289.66|292.06|289.66|292.06|289.66|0
1641389340000|2022-01-05 13:29:00|292.17|289.77|292.17|289.77|292.17|289.77|292.17|289.77|0
1641389350000|2022-01-05 13:29:10|292.29|289.89|292.29|289.89|292.29|289.89|292.17|289.77|0
1641389360000|2022-01-05 13:29:20|292.4|290|292.4|290|292.4|290|292.4|290|0
1641389370000|2022-01-05 13:29:30|292.35|289.95|292.4|290|292.4|290|292.35|289.95|0
1641389380000|2022-01-05 13:29:40|292.52|290.12|292.4|290|292.52|290.12|292.4|290|0
1641389390000|2022-01-05 13:29:50|292.29|289.89|292.17|289.77|292.29|289.89|292.17|289.77|0
1641389410000|2022-01-05 13:30:10|292.06|289.66|291.94|289.54|292.06|289.66|291.94|289.54|0
1641389420000|2022-01-05 13:30:20|292.06|289.66|292.06|289.66|292.06|289.66|291.94|289.54|0
1641389430000|2022-01-05 13:30:30|292.17|289.77|292.29|289.89|292.29|289.89|292.12|289.72|0
1641389440000|2022-01-05 13:30:40|292.4|290|292.29|289.89|292.4|290|292.29|289.89|0
1641389450000|2022-01-05 13:30:50|292.4|290|292.17|289.77|292.4|290|292.17|289.77|0
1641389460000|2022-01-05 13:31:00|292.29|289.89|292.52|290.12|292.52|290.12|292.29|289.89|0
1641389470000|2022-01-05 13:31:10|292.63|290.23|292.52|290.12|292.63|290.23|292.52|290.12|0
1641389480000|2022-01-05 13:31:20|292.63|290.23|292.63|290.23|292.63|290.23|292.63|290.23|0
1641389490000|2022-01-05 13:31:30|292.57|290.17|292.51|290.11|292.57|290.17|292.51|290.11|0
1641389500000|2022-01-05 13:31:40|292.63|290.23|292.51|290.11|292.74|290.34|292.51|290.11|0
1641389510000|2022-01-05 13:31:50|292.46|290.06|292.29|289.89|292.46|290.06|292.29|289.89|0
1641389520000|2022-01-05 13:32:00|292.17|289.77|291.94|289.54|292.17|289.77|291.94|289.54|0
1641389530000|2022-01-05 13:32:10|291.83|289.43|291.71|289.31|291.83|289.43|291.71|289.31|0
1641389540000|2022-01-05 13:32:20|291.83|289.43|291.94|289.54|291.94|289.54|291.83|289.43|0
1641389550000|2022-01-05 13:32:30|291.89|289.49|292.06|289.66|292.06|289.66|291.89|289.49|0
1641389560000|2022-01-05 13:32:40|292.17|289.77|292.4|290|292.4|290|292.17|289.77|0
1641389570000|2022-01-05 13:32:50|292.29|289.89|292.06|289.66|292.29|289.89|292.06|289.66|0
1641389580000|2022-01-05 13:33:00|292.17|289.77|292.06|289.66|292.17|289.77|292.06|289.66|0
1641389590000|2022-01-05 13:33:10|292|289.6|291.94|289.54|292.06|289.66|291.94|289.54|0
1641389600000|2022-01-05 13:33:20|291.83|289.43|291.83|289.43|291.83|289.43|291.83|289.43|0
1641389610000|2022-01-05 13:33:30|291.71|289.31|291.83|289.43|291.83|289.43|291.71|289.31|0
1641389620000|2022-01-05 13:33:40|291.71|289.31|291.83|289.43|291.94|289.54|291.71|289.31|0
1641389640000|2022-01-05 13:34:00|291.94|289.54|292.06|289.66|292.06|289.66|291.94|289.54|0
1641389650000|2022-01-05 13:34:10|291.83|289.43|291.94|289.54|292.06|289.66|291.83|289.43|0
1641389660000|2022-01-05 13:34:20|292.06|289.66|292.06|289.66|292.06|289.66|292.06|289.66|0
1641389670000|2022-01-05 13:34:30|292.17|289.77|292.05|289.65|292.17|289.77|292.05|289.65|0
1641389680000|2022-01-05 13:34:40|292|289.6|291.89|289.49|292|289.6|291.89|289.49|0
1641389690000|2022-01-05 13:34:50|291.94|289.54|291.94|289.54|292.05|289.65|291.94|289.54|0
1641389700000|2022-01-05 13:35:00|291.83|289.43|291.94|289.54|292.05|289.65|291.83|289.43|0
1641389710000|2022-01-05 13:35:10|291.83|289.43|291.94|289.54|291.94|289.54|291.83|289.43|0
1641389720000|2022-01-05 13:35:20|291.83|289.43|291.71|289.31|291.83|289.43|291.71|289.31|0
1641389730000|2022-01-05 13:35:30|291.83|289.43|291.71|289.31|291.83|289.43|291.71|289.31|0
1641389740000|2022-01-05 13:35:40|291.77|289.37|291.71|289.31|291.77|289.37|291.71|289.31|0
1641389750000|2022-01-05 13:35:50|291.83|289.43|291.83|289.43|291.83|289.43|291.83|289.43|0
1641389760000|2022-01-05 13:36:00|291.94|289.54|292.05|289.65|292.05|289.65|291.94|289.54|0
1641389770000|2022-01-05 13:36:10|292|289.6|291.94|289.54|292|289.6|291.94|289.54|0
1641389780000|2022-01-05 13:36:20|291.83|289.43|291.83|289.43|291.83|289.43|291.83|289.43|0
1641389790000|2022-01-05 13:36:30|291.88|289.48|291.82|289.42|291.94|289.54|291.82|289.42|0
1641389800000|2022-01-05 13:36:40|291.88|289.48|291.94|289.54|291.94|289.54|291.82|289.42|0
1641389810000|2022-01-05 13:36:50|291.88|289.48|291.82|289.42|291.88|289.48|291.82|289.42|0
1641389820000|2022-01-05 13:37:00|291.94|289.54|292.17|289.77|292.17|289.77|291.94|289.54|0
1641389830000|2022-01-05 13:37:10|292.4|290|292.4|290|292.4|290|292.4|290|0
1641389840000|2022-01-05 13:37:20|292.63|290.23|292.51|290.11|292.63|290.23|292.51|290.11|0
1641389850000|2022-01-05 13:37:30|292.4|290|292.4|290|292.4|290|292.4|290|0
1641389860000|2022-01-05 13:37:40|292.28|289.88|292.4|290|292.51|290.11|292.28|289.88|0
1641389870000|2022-01-05 13:37:50|292.51|290.11|292.4|290|292.51|290.11|292.28|289.88|0
1641389890000|2022-01-05 13:38:10|292.28|289.88|292.28|289.88|292.34|289.94|292.28|289.88|0
1641389900000|2022-01-05 13:38:20|292.4|290|292.4|290|292.4|290|292.4|290|0
1641389910000|2022-01-05 13:38:30|292.51|290.11|292.63|290.23|292.63|290.23|292.51|290.11|0
1641389920000|2022-01-05 13:38:40|292.74|290.34|292.63|290.23|292.74|290.34|292.63|290.23|0
1641389940000|2022-01-05 13:39:00|292.74|290.34|292.74|290.34|292.74|290.34|292.74|290.34|0
1641389950000|2022-01-05 13:39:10|292.86|290.46|292.86|290.46|292.86|290.46|292.86|290.46|0
1641389960000|2022-01-05 13:39:20|292.63|290.23|292.74|290.34|292.74|290.34|292.63|290.23|0
1641389970000|2022-01-05 13:39:30|292.63|290.23|292.63|290.23|292.63|290.23|292.63|290.23|0
1641389980000|2022-01-05 13:39:40|292.51|290.11|292.51|290.11|292.51|290.11|292.51|290.11|0
1641389990000|2022-01-05 13:39:50|292.46|290.06|292.51|290.11|292.51|290.11|292.46|290.06|0
1641390000000|2022-01-05 13:40:00|292.63|290.23|292.51|290.11|292.63|290.23|292.51|290.11|0
1641390010000|2022-01-05 13:40:10|292.57|290.17|292.4|290|292.63|290.23|292.4|290|0
1641390030000|2022-01-05 13:40:30|292.34|289.94|292.34|289.94|292.34|289.94|292.28|289.88|0
1641390040000|2022-01-05 13:40:40|292.4|290|292.28|289.88|292.4|290|292.28|289.88|0
1641390050000|2022-01-05 13:40:50|292.4|290|292.28|289.88|292.4|290|292.28|289.88|0
1641390060000|2022-01-05 13:41:00|292.4|290|292.4|290|292.4|290|292.4|290|0
1641390080000|2022-01-05 13:41:20|292.51|290.11|292.51|290.11|292.63|290.23|292.51|290.11|0
1641390090000|2022-01-05 13:41:30|292.4|290|292.28|289.88|292.4|290|292.28|289.88|0
1641390100000|2022-01-05 13:41:40|292.4|290|292.4|290|292.4|290|292.4|290|0
1641390110000|2022-01-05 13:41:50|292.28|289.88|292.4|290|292.4|290|292.28|289.88|0
1641390120000|2022-01-05 13:42:00|292.51|290.11|292.51|290.11|292.51|290.11|292.51|290.11|0
1641390130000|2022-01-05 13:42:10|292.4|290|292.4|290|292.4|290|292.4|290|0
1641390140000|2022-01-05 13:42:20|292.28|289.88|292.4|290|292.4|290|292.28|289.88|0
1641390150000|2022-01-05 13:42:30|292.51|290.11|292.51|290.11|292.51|290.11|292.51|290.11|0
1641390160000|2022-01-05 13:42:40|292.57|290.17|292.63|290.23|292.63|290.23|292.57|290.17|0
1641390170000|2022-01-05 13:42:50|292.74|290.34|292.74|290.34|292.74|290.34|292.74|290.34|0
1641390190000|2022-01-05 13:43:10|292.85|290.45|292.85|290.45|292.85|290.45|292.85|290.45|0
1641390200000|2022-01-05 13:43:20|292.28|289.88|292.28|289.88|292.4|290|292.28|289.88|0
1641390210000|2022-01-05 13:43:30|292.4|290|292.4|290|292.4|290|292.4|290|0
1641390220000|2022-01-05 13:43:40|292.28|289.88|292.4|290|292.4|290|292.28|289.88|0
1641390240000|2022-01-05 13:44:00|292.28|289.88|292.28|289.88|292.28|289.88|292.28|289.88|0
1641390250000|2022-01-05 13:44:10|292.4|290|292.28|289.88|292.4|290|292.28|289.88|0
1641390270000|2022-01-05 13:44:30|292.23|289.83|292.05|289.65|292.23|289.83|292.05|289.65|0
1641390280000|2022-01-05 13:44:40|292.17|289.77|292.17|289.77|292.17|289.77|292.17|289.77|0
1641390290000|2022-01-05 13:44:50|292.28|289.88|292.39|289.99|292.39|289.99|292.28|289.88|0
1641390300000|2022-01-05 13:45:00|292.28|289.88|292.17|289.77|292.28|289.88|292.17|289.77|0
1641390310000|2022-01-05 13:45:10|292.28|289.88|292.28|289.88|292.28|289.88|292.28|289.88|0
1641390320000|2022-01-05 13:45:20|292.05|289.65|292.17|289.77|292.17|289.77|292.05|289.65|0
1641390330000|2022-01-05 13:45:30|292.05|289.65|292.17|289.77|292.17|289.77|292.05|289.65|0
1641390340000|2022-01-05 13:45:40|292.28|289.88|292.34|289.94|292.34|289.94|292.28|289.88|0
1641390350000|2022-01-05 13:45:50|292.39|289.99|292.51|290.11|292.51|290.11|292.39|289.99|0
1641390360000|2022-01-05 13:46:00|292.39|289.99|292.34|289.94|292.39|289.99|292.34|289.94|0
1641390370000|2022-01-05 13:46:10|292.28|289.88|292.22|289.82|292.28|289.88|292.22|289.82|0
1641390380000|2022-01-05 13:46:20|292.28|289.88|292.28|289.88|292.28|289.88|292.22|289.82|0
1641390390000|2022-01-05 13:46:30|292.34|289.94|292.28|289.88|292.34|289.94|292.28|289.88|0
1641390400000|2022-01-05 13:46:40|292.51|290.11|292.51|290.11|292.51|290.11|292.45|290.05|0
1641390410000|2022-01-05 13:46:50|292.62|290.22|292.62|290.22|292.62|290.22|292.62|290.22|0
1641390420000|2022-01-05 13:47:00|292.51|290.11|292.45|290.05|292.51|290.11|292.45|290.05|0
1641390430000|2022-01-05 13:47:10|292.51|290.11|292.39|289.99|292.51|290.11|292.39|289.99|0
1641390440000|2022-01-05 13:47:20|292.51|290.11|292.62|290.22|292.62|290.22|292.51|290.11|0
1641390450000|2022-01-05 13:47:30|292.51|290.11|292.51|290.11|292.51|290.11|292.51|290.11|0
1641390460000|2022-01-05 13:47:40|292.62|290.22|292.62|290.22|292.62|290.22|292.51|290.11|0
1641390470000|2022-01-05 13:47:50|292.74|290.34|292.74|290.34|292.74|290.34|292.62|290.22|0
1641390480000|2022-01-05 13:48:00|292.62|290.22|292.85|290.45|292.85|290.45|292.62|290.22|0
1641390490000|2022-01-05 13:48:10|292.8|290.4|292.85|290.45|292.85|290.45|292.8|290.4|0
1641390500000|2022-01-05 13:48:20|292.97|290.57|292.97|290.57|292.97|290.57|292.97|290.57|0
1641390510000|2022-01-05 13:48:30|292.85|290.45|292.85|290.45|292.85|290.45|292.85|290.45|0
1641390520000|2022-01-05 13:48:40|292.74|290.34|292.74|290.34|292.74|290.34|292.74|290.34|0
1641390530000|2022-01-05 13:48:50|292.85|290.45|292.74|290.34|292.85|290.45|292.74|290.34|0
1641390540000|2022-01-05 13:49:00|292.85|290.45|292.97|290.57|292.97|290.57|292.85|290.45|0
1641390550000|2022-01-05 13:49:10|293.2|290.8|293.31|290.91|293.31|290.91|293.2|290.8|0
1641390560000|2022-01-05 13:49:20|293.43|291.03|293.2|290.8|293.43|291.03|293.2|290.8|0
1641390570000|2022-01-05 13:49:30|293.08|290.68|293.08|290.68|293.2|290.8|293.08|290.68|0
1641390580000|2022-01-05 13:49:40|292.85|290.45|292.85|290.45|292.85|290.45|292.85|290.45|0
1641390590000|2022-01-05 13:49:50|292.74|290.34|292.97|290.57|292.97|290.57|292.74|290.34|0
1641390600000|2022-01-05 13:50:00|292.91|290.51|292.97|290.57|292.97|290.57|292.91|290.51|0
1641390620000|2022-01-05 13:50:20|293.2|290.8|293.08|290.68|293.2|290.8|293.08|290.68|0
1641390630000|2022-01-05 13:50:30|292.97|290.57|292.97|290.57|292.97|290.57|292.97|290.57|0
1641390640000|2022-01-05 13:50:40|293.08|290.68|292.74|290.34|293.08|290.68|292.74|290.34|0
1641390650000|2022-01-05 13:50:50|292.85|290.45|292.74|290.34|292.85|290.45|292.74|290.34|0
1641390660000|2022-01-05 13:51:00|292.85|290.45|292.74|290.34|292.85|290.45|292.74|290.34|0
1641390670000|2022-01-05 13:51:10|292.85|290.45|292.85|290.45|292.85|290.45|292.85|290.45|0
1641390680000|2022-01-05 13:51:20|292.74|290.34|292.74|290.34|292.74|290.34|292.74|290.34|0
1641390700000|2022-01-05 13:51:40|292.51|290.11|292.62|290.22|292.62|290.22|292.51|290.11|0
1641390730000|2022-01-05 13:52:10|292.68|290.28|292.62|290.22|292.68|290.28|292.62|290.22|0
1641390740000|2022-01-05 13:52:20|292.74|290.34|292.62|290.22|292.74|290.34|292.51|290.11|0
1641390750000|2022-01-05 13:52:30|292.51|290.11|292.62|290.22|292.62|290.22|292.51|290.11|0
1641390760000|2022-01-05 13:52:40|292.51|290.11|292.62|290.22|292.62|290.22|292.51|290.11|0
1641390770000|2022-01-05 13:52:50|292.51|290.11|292.62|290.22|292.62|290.22|292.51|290.11|0
1641390780000|2022-01-05 13:53:00|292.57|290.17|292.57|290.17|292.57|290.17|292.57|290.17|0
1641390790000|2022-01-05 13:53:10|292.51|290.11|292.51|290.11|292.51|290.11|292.51|290.11|0
1641390810000|2022-01-05 13:53:30|292.39|289.99|292.28|289.88|292.39|289.99|292.28|289.88|0
1641390830000|2022-01-05 13:53:50|292.16|289.76|292.16|289.76|292.16|289.76|292.16|289.76|0
1641390840000|2022-01-05 13:54:00|292.22|289.82|292.28|289.88|292.28|289.88|292.22|289.82|0
1641390850000|2022-01-05 13:54:10|292.39|289.99|292.39|289.99|292.39|289.99|292.39|289.99|0
1641390860000|2022-01-05 13:54:20|292.28|289.88|292.16|289.76|292.28|289.88|292.11|289.71|0
1641390870000|2022-01-05 13:54:30|292.05|289.65|292.05|289.65|292.05|289.65|292.05|289.65|0
1641390880000|2022-01-05 13:54:40|291.93|289.53|291.82|289.42|292.05|289.65|291.82|289.42|0
1641390890000|2022-01-05 13:54:50|291.59|289.19|291.42|289.02|291.59|289.19|291.42|289.02|0
1641390900000|2022-01-05 13:55:00|291.47|289.07|291.47|289.07|291.47|289.07|291.47|289.07|0
1641390910000|2022-01-05 13:55:10|291.59|289.19|291.59|289.19|291.59|289.19|291.59|289.19|0
1641390920000|2022-01-05 13:55:20|291.47|289.07|291.36|288.96|291.47|289.07|291.36|288.96|0
1641390930000|2022-01-05 13:55:30|291.24|288.84|291.13|288.73|291.24|288.84|291.13|288.73|0
1641390940000|2022-01-05 13:55:40|291.02|288.62|291.02|288.62|291.13|288.73|291.02|288.62|0
1641390950000|2022-01-05 13:55:50|291.13|288.73|291.13|288.73|291.36|288.96|291.13|288.73|0
1641390960000|2022-01-05 13:56:00|290.9|288.5|291.13|288.73|291.13|288.73|290.9|288.5|0
1641390970000|2022-01-05 13:56:10|291.24|288.84|291.24|288.84|291.24|288.84|291.24|288.84|0
1641390980000|2022-01-05 13:56:20|291.13|288.73|291.13|288.73|291.13|288.73|291.13|288.73|0
1641391000000|2022-01-05 13:56:40|291.19|288.79|291.24|288.84|291.24|288.84|291.19|288.79|0
1641391010000|2022-01-05 13:56:50|291.02|288.62|291.02|288.62|291.13|288.73|291.02|288.62|0
1641391020000|2022-01-05 13:57:00|291.13|288.73|290.9|288.5|291.13|288.73|290.9|288.5|0
1641391030000|2022-01-05 13:57:10|290.96|288.56|290.9|288.5|291.02|288.62|290.9|288.5|0
1641391040000|2022-01-05 13:57:20|291.02|288.62|291.02|288.62|291.02|288.62|291.02|288.62|0
1641391050000|2022-01-05 13:57:30|290.9|288.5|291.36|288.96|291.36|288.96|290.9|288.5|0
1641391060000|2022-01-05 13:57:40|291.24|288.84|291.24|288.84|291.24|288.84|291.24|288.84|0
1641391070000|2022-01-05 13:57:50|291.36|288.96|291.36|288.96|291.36|288.96|291.36|288.96|0
1641391100000|2022-01-05 13:58:20|291.47|289.07|291.36|288.96|291.47|289.07|291.36|288.96|0
1641391110000|2022-01-05 13:58:30|291.47|289.07|291.53|289.13|291.53|289.13|291.47|289.07|0
1641391120000|2022-01-05 13:58:40|291.47|289.07|291.36|288.96|291.47|289.07|291.36|288.96|0
1641391170000|2022-01-05 13:59:30|291.47|289.07|291.59|289.19|291.59|289.19|291.47|289.07|0
1641391180000|2022-01-05 13:59:40|291.47|289.07|291.47|289.07|291.47|289.07|291.47|289.07|0
1641391190000|2022-01-05 13:59:50|291.59|289.19|291.59|289.19|291.59|289.19|291.59|289.19|0
1641391200000|2022-01-05 14:00:00|291.47|289.07|291.59|289.19|291.59|289.19|291.47|289.07|0
1641391210000|2022-01-05 14:00:10|291.53|289.13|291.36|288.96|291.53|289.13|291.36|288.96|0
1641391220000|2022-01-05 14:00:20|291.24|288.84|291.01|288.61|291.24|288.84|291.01|288.61|0
1641391230000|2022-01-05 14:00:30|291.13|288.73|291.13|288.73|291.13|288.73|291.13|288.73|0
1641391240000|2022-01-05 14:00:40|291.01|288.61|291.36|288.96|291.36|288.96|291.01|288.61|0
1641391250000|2022-01-05 14:00:50|291.59|289.19|291.59|289.19|291.7|289.3|291.59|289.19|0
1641391260000|2022-01-05 14:01:00|291.47|289.07|291.24|288.84|291.47|289.07|291.24|288.84|0
1641391270000|2022-01-05 14:01:10|291.36|288.96|291.36|288.96|291.36|288.96|291.36|288.96|0
1641391280000|2022-01-05 14:01:20|291.59|289.19|291.59|289.19|291.59|289.19|291.59|289.19|0
1641391290000|2022-01-05 14:01:30|291.7|289.3|291.81|289.41|291.81|289.41|291.7|289.3|0
1641391300000|2022-01-05 14:01:40|291.76|289.36|291.81|289.41|291.81|289.41|291.76|289.36|0
1641391310000|2022-01-05 14:01:50|291.7|289.3|291.7|289.3|291.7|289.3|291.59|289.19|0
1641391320000|2022-01-05 14:02:00|291.59|289.19|291.59|289.19|291.59|289.19|291.59|289.19|0
1641391340000|2022-01-05 14:02:20|291.7|289.3|291.7|289.3|291.7|289.3|291.7|289.3|0
1641391350000|2022-01-05 14:02:30|291.81|289.41|291.59|289.19|291.81|289.41|291.59|289.19|0
1641391360000|2022-01-05 14:02:40|291.53|289.13|291.59|289.19|291.59|289.19|291.53|289.13|0
1641391380000|2022-01-05 14:03:00|291.47|289.07|291.53|289.13|291.59|289.19|291.47|289.07|0
1641391390000|2022-01-05 14:03:10|291.47|289.07|291.7|289.3|291.7|289.3|291.47|289.07|0
1641391400000|2022-01-05 14:03:20|291.58|289.18|291.58|289.18|291.58|289.18|291.58|289.18|0
1641391410000|2022-01-05 14:03:30|291.7|289.3|291.7|289.3|291.7|289.3|291.7|289.3|0
1641391420000|2022-01-05 14:03:40|291.58|289.18|291.58|289.18|291.58|289.18|291.58|289.18|0
1641391440000|2022-01-05 14:04:00|291.7|289.3|291.7|289.3|291.7|289.3|291.7|289.3|0
1641391450000|2022-01-05 14:04:10|291.81|289.41|292.04|289.64|292.04|289.64|291.81|289.41|0
1641391470000|2022-01-05 14:04:30|292.1|289.7|292.5|290.1|292.5|290.1|292.1|289.7|0
1641391480000|2022-01-05 14:04:40|292.73|290.33|292.5|290.1|292.73|290.33|292.5|290.1|0
1641391490000|2022-01-05 14:04:50|292.62|290.22|292.62|290.22|292.73|290.33|292.62|290.22|0
1641391500000|2022-01-05 14:05:00|292.85|290.45|292.85|290.45|292.85|290.45|292.85|290.45|0
1641391510000|2022-01-05 14:05:10|292.73|290.33|292.73|290.33|292.73|290.33|292.62|290.22|0
1641391520000|2022-01-05 14:05:20|292.62|290.22|292.62|290.22|292.62|290.22|292.5|290.1|0
1641391530000|2022-01-05 14:05:30|292.5|290.1|292.39|289.99|292.5|290.1|292.39|289.99|0
1641391560000|2022-01-05 14:06:00|292.5|290.1|292.5|290.1|292.5|290.1|292.5|290.1|0
1641391570000|2022-01-05 14:06:10|292.39|289.99|292.39|289.99|292.39|289.99|292.39|289.99|0
1641391580000|2022-01-05 14:06:20|292.5|290.1|292.5|290.1|292.5|290.1|292.39|289.99|0
1641391590000|2022-01-05 14:06:30|292.39|289.99|292.27|289.87|292.39|289.99|292.27|289.87|0
1641391600000|2022-01-05 14:06:40|292.39|289.99|292.5|290.1|292.5|290.1|292.39|289.99|0
1641391610000|2022-01-05 14:06:50|292.39|289.99|292.39|289.99|292.39|289.99|292.39|289.99|0
1641391630000|2022-01-05 14:07:10|292.33|289.93|292.5|290.1|292.5|290.1|292.33|289.93|0
1641391640000|2022-01-05 14:07:20|292.62|290.22|292.73|290.33|292.73|290.33|292.62|290.22|0
1641391650000|2022-01-05 14:07:30|292.79|290.39|292.61|290.21|292.79|290.39|292.61|290.21|0
1641391660000|2022-01-05 14:07:40|292.5|290.1|292.5|290.1|292.5|290.1|292.5|290.1|0
1641391690000|2022-01-05 14:08:10|292.39|289.99|292.39|289.99|292.39|289.99|292.27|289.87|0
1641391700000|2022-01-05 14:08:20|292.5|290.1|292.61|290.21|292.61|290.21|292.5|290.1|0
1641391710000|2022-01-05 14:08:30|292.73|290.33|292.73|290.33|292.73|290.33|292.73|290.33|0
1641391720000|2022-01-05 14:08:40|292.84|290.44|292.84|290.44|292.84|290.44|292.84|290.44|0
1641391730000|2022-01-05 14:08:50|292.96|290.56|292.96|290.56|293.07|290.67|292.96|290.56|0
1641391740000|2022-01-05 14:09:00|293.07|290.67|293.19|290.79|293.19|290.79|293.07|290.67|0
1641391750000|2022-01-05 14:09:10|293.3|290.9|293.19|290.79|293.3|290.9|293.19|290.79|0
1641391780000|2022-01-05 14:09:40|292.96|290.56|293.07|290.67|293.07|290.67|292.96|290.56|0
1641391790000|2022-01-05 14:09:50|293.13|290.73|293.07|290.67|293.19|290.79|293.07|290.67|0
1641391800000|2022-01-05 14:10:00|292.96|290.56|292.84|290.44|292.96|290.56|292.84|290.44|0
1641391810000|2022-01-05 14:10:10|292.73|290.33|292.84|290.44|292.84|290.44|292.73|290.33|0
1641391820000|2022-01-05 14:10:20|292.73|290.33|292.61|290.21|292.73|290.33|292.61|290.21|0
1641391830000|2022-01-05 14:10:30|292.73|290.33|292.61|290.21|292.73|290.33|292.61|290.21|0
1641391840000|2022-01-05 14:10:40|292.5|290.1|292.5|290.1|292.5|290.1|292.5|290.1|0
1641391850000|2022-01-05 14:10:50|292.61|290.21|292.5|290.1|292.61|290.21|292.5|290.1|0
1641391870000|2022-01-05 14:11:10|292.38|289.98|292.27|289.87|292.38|289.98|292.27|289.87|0
1641391880000|2022-01-05 14:11:20|292.38|289.98|292.5|290.1|292.5|290.1|292.27|289.87|0
1641391890000|2022-01-05 14:11:30|292.38|289.98|292.38|289.98|292.38|289.98|292.38|289.98|0
1641391910000|2022-01-05 14:11:50|292.33|289.93|292.33|289.93|292.33|289.93|292.33|289.93|0
1641391920000|2022-01-05 14:12:00|292.38|289.98|292.27|289.87|292.38|289.98|292.27|289.87|0
1641391930000|2022-01-05 14:12:10|292.15|289.75|292.04|289.64|292.15|289.75|292.04|289.64|0
1641391940000|2022-01-05 14:12:20|292.15|289.75|291.92|289.52|292.15|289.75|291.92|289.52|0
1641391950000|2022-01-05 14:12:30|291.81|289.41|291.92|289.52|291.92|289.52|291.81|289.41|0
1641391960000|2022-01-05 14:12:40|291.81|289.41|291.81|289.41|291.81|289.41|291.81|289.41|0
1641391970000|2022-01-05 14:12:50|291.92|289.52|292.04|289.64|292.04|289.64|291.92|289.52|0
1641391980000|2022-01-05 14:13:00|291.92|289.52|291.81|289.41|291.92|289.52|291.81|289.41|0
1641392010000|2022-01-05 14:13:30|291.7|289.3|291.58|289.18|291.7|289.3|291.58|289.18|0
1641392030000|2022-01-05 14:13:50|291.7|289.3|291.7|289.3|291.7|289.3|291.7|289.3|0
1641392040000|2022-01-05 14:14:00|291.58|289.18|291.58|289.18|291.58|289.18|291.58|289.18|0
1641392050000|2022-01-05 14:14:10|291.47|289.07|291.58|289.18|291.58|289.18|291.47|289.07|0
1641392060000|2022-01-05 14:14:20|291.69|289.29|291.69|289.29|291.69|289.29|291.69|289.29|0
1641392070000|2022-01-05 14:14:30|291.58|289.18|291.58|289.18|291.58|289.18|291.58|289.18|0
1641392080000|2022-01-05 14:14:40|291.47|289.07|291.47|289.07|291.47|289.07|291.47|289.07|0
1641392100000|2022-01-05 14:15:00|291.35|288.95|291.24|288.84|291.35|288.95|291.24|288.84|0
1641392110000|2022-01-05 14:15:10|291.12|288.72|291.12|288.72|291.12|288.72|291.12|288.72|0
1641392120000|2022-01-05 14:15:20|291.01|288.61|291.12|288.72|291.12|288.72|291.01|288.61|0
1641392130000|2022-01-05 14:15:30|291.24|288.84|291.47|289.07|291.47|289.07|291.24|288.84|0
1641392150000|2022-01-05 14:15:50|291.35|288.95|291.35|288.95|291.35|288.95|291.35|288.95|0
1641392170000|2022-01-05 14:16:10|291.24|288.84|291.24|288.84|291.24|288.84|291.24|288.84|0
1641392180000|2022-01-05 14:16:20|291.35|288.95|291.35|288.95|291.35|288.95|291.35|288.95|0
1641392190000|2022-01-05 14:16:30|291.47|289.07|291.47|289.07|291.47|289.07|291.35|288.95|0
1641392200000|2022-01-05 14:16:40|291.58|289.18|291.46|289.06|291.69|289.29|291.46|289.06|0
1641392210000|2022-01-05 14:16:50|291.58|289.18|291.69|289.29|291.69|289.29|291.58|289.18|0
1641392220000|2022-01-05 14:17:00|291.58|289.18|291.69|289.29|291.69|289.29|291.58|289.18|0
1641392230000|2022-01-05 14:17:10|291.75|289.35|291.75|289.35|291.75|289.35|291.75|289.35|0
1641392240000|2022-01-05 14:17:20|291.69|289.29|291.81|289.41|291.81|289.41|291.69|289.29|0
1641392260000|2022-01-05 14:17:40|291.69|289.29|291.69|289.29|291.69|289.29|291.69|289.29|0
1641392270000|2022-01-05 14:17:50|291.58|289.18|291.58|289.18|291.58|289.18|291.58|289.18|0
1641392280000|2022-01-05 14:18:00|291.69|289.29|291.69|289.29|291.81|289.41|291.69|289.29|0
1641392290000|2022-01-05 14:18:10|291.81|289.41|291.81|289.41|291.81|289.41|291.81|289.41|0
1641392300000|2022-01-05 14:18:20|291.69|289.29|291.69|289.29|291.69|289.29|291.69|289.29|0
1641392310000|2022-01-05 14:18:30|291.58|289.18|291.58|289.18|291.58|289.18|291.58|289.18|0
1641392320000|2022-01-05 14:18:40|291.46|289.06|291.46|289.06|291.46|289.06|291.46|289.06|0
1641392330000|2022-01-05 14:18:50|291.35|288.95|291.46|289.06|291.46|289.06|291.35|288.95|0
1641392340000|2022-01-05 14:19:00|291.58|289.18|291.58|289.18|291.58|289.18|291.58|289.18|0
1641392350000|2022-01-05 14:19:10|291.46|289.06|291.46|289.06|291.46|289.06|291.46|289.06|0
1641392360000|2022-01-05 14:19:20|291.35|288.95|291.35|288.95|291.35|288.95|291.35|288.95|0
1641392370000|2022-01-05 14:19:30|291.46|289.06|291.58|289.18|291.58|289.18|291.46|289.06|0
1641392380000|2022-01-05 14:19:40|291.52|289.12|291.46|289.06|291.52|289.12|291.35|288.95|0
1641392390000|2022-01-05 14:19:50|291.58|289.18|291.58|289.18|291.58|289.18|291.58|289.18|0
1641392400000|2022-01-05 14:20:00|291.41|289.01|291.35|288.95|291.41|289.01|291.35|288.95|0
1641392410000|2022-01-05 14:20:10|291.46|289.06|291.35|288.95|291.46|289.06|291.35|288.95|0
1641392420000|2022-01-05 14:20:20|291.41|289.01|291.58|289.18|291.69|289.29|291.41|289.01|0
1641392430000|2022-01-05 14:20:30|291.46|289.06|291.46|289.06|291.46|289.06|291.46|289.06|0
1641392440000|2022-01-05 14:20:40|291.58|289.18|291.58|289.18|291.58|289.18|291.58|289.18|0
1641392450000|2022-01-05 14:20:50|291.46|289.06|291.46|289.06|291.46|289.06|291.46|289.06|0
1641392460000|2022-01-05 14:21:00|291.58|289.18|291.58|289.18|291.58|289.18|291.58|289.18|0
1641392480000|2022-01-05 14:21:20|291.46|289.06|291.46|289.06|291.46|289.06|291.46|289.06|0
1641392500000|2022-01-05 14:21:40|291.35|288.95|291.35|288.95|291.35|288.95|291.35|288.95|0
1641392510000|2022-01-05 14:21:50|291.46|289.06|291.46|289.06|291.46|289.06|291.46|289.06|0
1641392520000|2022-01-05 14:22:00|291.35|288.95|291.46|289.06|291.46|289.06|291.35|288.95|0
1641392550000|2022-01-05 14:22:30|291.58|289.18|291.58|289.18|291.58|289.18|291.46|289.06|0
1641392560000|2022-01-05 14:22:40|291.69|289.29|291.69|289.29|291.69|289.29|291.58|289.18|0
1641392570000|2022-01-05 14:22:50|291.81|289.41|291.81|289.41|291.81|289.41|291.69|289.29|0
1641392580000|2022-01-05 14:23:00|291.69|289.29|291.69|289.29|291.69|289.29|291.69|289.29|0
1641392590000|2022-01-05 14:23:10|291.58|289.18|291.69|289.29|291.69|289.29|291.58|289.18|0
1641392600000|2022-01-05 14:23:20|291.81|289.41|291.81|289.41|291.81|289.41|291.81|289.41|0
1641392620000|2022-01-05 14:23:40|291.92|289.52|291.92|289.52|291.92|289.52|291.92|289.52|0
1641392630000|2022-01-05 14:23:50|291.81|289.41|292.03|289.63|292.03|289.63|291.81|289.41|0
1641392650000|2022-01-05 14:24:10|291.58|289.18|291.46|289.06|291.58|289.18|291.46|289.06|0
1641392670000|2022-01-05 14:24:30|291.58|289.18|291.58|289.18|291.58|289.18|291.58|289.18|0
1641392680000|2022-01-05 14:24:40|291.46|289.06|291.35|288.95|291.46|289.06|291.35|288.95|0
1641392690000|2022-01-05 14:24:50|291.23|288.83|291.35|288.95|291.35|288.95|291.23|288.83|0
1641392700000|2022-01-05 14:25:00|291.29|288.89|291.29|288.89|291.29|288.89|291.29|288.89|0
1641392710000|2022-01-05 14:25:10|291.35|288.95|291.69|289.29|291.69|289.29|291.35|288.95|0
1641392720000|2022-01-05 14:25:20|291.58|289.18|291.58|289.18|291.58|289.18|291.58|289.18|0
1641392730000|2022-01-05 14:25:30|291.46|289.06|291.46|289.06|291.46|289.06|291.46|289.06|0
1641392740000|2022-01-05 14:25:40|291.58|289.18|291.58|289.18|291.58|289.18|291.58|289.18|0
1641392750000|2022-01-05 14:25:50|291.69|289.29|291.64|289.24|291.69|289.29|291.64|289.24|0
1641392760000|2022-01-05 14:26:00|291.69|289.29|291.69|289.29|291.8|289.4|291.69|289.29|0
1641392770000|2022-01-05 14:26:10|291.58|289.18|291.46|289.06|291.58|289.18|291.46|289.06|0
1641392780000|2022-01-05 14:26:20|291.58|289.18|291.92|289.52|291.92|289.52|291.58|289.18|0
1641392790000|2022-01-05 14:26:30|291.8|289.4|291.8|289.4|291.8|289.4|291.8|289.4|0
1641392800000|2022-01-05 14:26:40|291.69|289.29|291.69|289.29|291.69|289.29|291.69|289.29|0
1641392810000|2022-01-05 14:26:50|291.58|289.18|291.58|289.18|291.58|289.18|291.58|289.18|0
1641392820000|2022-01-05 14:27:00|291.69|289.29|291.8|289.4|291.8|289.4|291.69|289.29|0
1641392850000|2022-01-05 14:27:30|291.92|289.52|291.92|289.52|291.92|289.52|291.92|289.52|0
1641392860000|2022-01-05 14:27:40|292.03|289.63|292.03|289.63|292.15|289.75|292.03|289.63|0
1641392870000|2022-01-05 14:27:50|292.15|289.75|292.15|289.75|292.15|289.75|292.15|289.75|0
1641392880000|2022-01-05 14:28:00|292.03|289.63|292.38|289.98|292.61|290.21|292.03|289.63|0
1641392890000|2022-01-05 14:28:10|292.49|290.09|292.49|290.09|292.49|290.09|292.38|289.98|0
1641392900000|2022-01-05 14:28:20|292.72|290.32|292.72|290.32|292.72|290.32|292.61|290.21|0
1641392910000|2022-01-05 14:28:30|292.61|290.21|292.49|290.09|292.72|290.32|292.49|290.09|0
1641392920000|2022-01-05 14:28:40|292.61|290.21|292.72|290.32|292.72|290.32|292.61|290.21|0
1641392930000|2022-01-05 14:28:50|292.61|290.21|292.61|290.21|292.61|290.21|292.49|290.09|0
1641392940000|2022-01-05 14:29:00|292.72|290.32|292.78|290.38|292.78|290.38|292.72|290.32|0
1641392950000|2022-01-05 14:29:10|292.84|290.44|292.61|290.21|292.84|290.44|292.49|290.09|0
1641392960000|2022-01-05 14:29:20|292.72|290.32|292.61|290.21|292.72|290.32|292.61|290.21|0
1641392970000|2022-01-05 14:29:30|292.49|290.09|292.38|289.98|292.49|290.09|292.26|289.86|0
1641392980000|2022-01-05 14:29:40|292.26|289.86|292.26|289.86|292.26|289.86|292.26|289.86|0
1641392990000|2022-01-05 14:29:50|292.15|289.75|292.44|290.04|292.44|290.04|292.15|289.75|0
1641393000000|2022-01-05 14:30:00|292.03|289.63|292.84|290.44|292.84|290.44|292.03|289.63|0
1641393010000|2022-01-05 14:30:10|292.61|290.21|292.03|289.63|292.72|290.32|292.03|289.63|0
1641393020000|2022-01-05 14:30:20|292.15|289.75|291|288.6|292.15|289.75|291|288.6|0
1641393030000|2022-01-05 14:30:30|290.32|287.92|291.46|289.06|291.69|289.29|290.32|287.92|0
1641393040000|2022-01-05 14:30:40|291.8|289.4|291.69|289.29|291.8|289.4|291.57|289.17|0
1641393050000|2022-01-05 14:30:50|291.92|289.52|291.69|289.29|291.92|289.52|291.69|289.29|0
1641393060000|2022-01-05 14:31:00|292.03|289.63|291.12|288.72|292.03|289.63|291.12|288.72|0
1641393070000|2022-01-05 14:31:10|291|288.6|291.23|288.83|291.34|288.94|291|288.6|0
1641393080000|2022-01-05 14:31:20|290.89|288.49|291.12|288.72|291.12|288.72|290.77|288.37|0
1641393090000|2022-01-05 14:31:30|291.23|288.83|291.92|289.52|291.92|289.52|291.23|288.83|0
1641393100000|2022-01-05 14:31:40|292.03|289.63|292.15|289.75|292.15|289.75|291.92|289.52|0
1641393110000|2022-01-05 14:31:50|292.49|290.09|292.61|290.21|292.72|290.32|292.49|290.09|0
1641393120000|2022-01-05 14:32:00|293.41|291.01|294.68|292.28|294.68|292.28|293.41|291.01|0
1641393130000|2022-01-05 14:32:10|294.79|292.39|294.45|292.05|294.79|292.39|294.45|292.05|0
1641393140000|2022-01-05 14:32:20|294.22|291.82|293.64|291.24|294.22|291.82|293.64|291.24|0
1641393150000|2022-01-05 14:32:30|293.75|291.35|293.75|291.35|293.75|291.35|293.52|291.12|0
1641393160000|2022-01-05 14:32:40|293.98|291.58|295.02|292.62|295.02|292.62|293.98|291.58|0
1641393170000|2022-01-05 14:32:50|295.25|292.85|294.79|292.39|295.25|292.85|294.79|292.39|0
1641393180000|2022-01-05 14:33:00|294.91|292.51|295.37|292.97|295.37|292.97|294.91|292.51|0
1641393190000|2022-01-05 14:33:10|295.02|292.62|295.14|292.74|295.25|292.85|295.02|292.62|0
1641393200000|2022-01-05 14:33:20|295.02|292.62|294.91|292.51|295.02|292.62|294.85|292.45|0
1641393210000|2022-01-05 14:33:30|294.68|292.28|295.48|293.08|295.48|293.08|294.68|292.28|0
1641393220000|2022-01-05 14:33:40|295.6|293.2|295.37|292.97|295.6|293.2|295.37|292.97|0
1641393230000|2022-01-05 14:33:50|295.25|292.85|295.48|293.08|295.48|293.08|295.14|292.74|0
1641393240000|2022-01-05 14:34:00|295.37|292.97|295.14|292.74|295.6|293.2|295.14|292.74|0
1641393250000|2022-01-05 14:34:10|294.91|292.51|295.37|292.97|295.48|293.08|294.91|292.51|0
1641393260000|2022-01-05 14:34:20|295.6|293.2|295.02|292.62|295.6|293.2|295.02|292.62|0
1641393270000|2022-01-05 14:34:30|294.91|292.51|294.68|292.28|294.91|292.51|294.56|292.16|0
1641393280000|2022-01-05 14:34:40|294.91|292.51|295.02|292.62|295.14|292.74|294.91|292.51|0
1641393290000|2022-01-05 14:34:50|295.25|292.85|296.06|293.66|296.06|293.66|295.25|292.85|0
1641393300000|2022-01-05 14:35:00|296.41|294.01|296.87|294.47|296.87|294.47|296.41|294.01|0
1641393310000|2022-01-05 14:35:10|296.99|294.59|296.99|294.59|297.22|294.82|296.87|294.47|0
1641393320000|2022-01-05 14:35:20|296.76|294.36|296.53|294.13|296.76|294.36|296.53|294.13|0
1641393330000|2022-01-05 14:35:30|296.41|294.01|296.29|293.89|296.53|294.13|296.29|293.89|0
1641393340000|2022-01-05 14:35:40|295.83|293.43|295.71|293.31|295.83|293.43|295.71|293.31|0
1641393350000|2022-01-05 14:35:50|295.83|293.43|295.95|293.55|295.95|293.55|295.83|293.43|0
1641393360000|2022-01-05 14:36:00|295.48|293.08|295.95|293.55|295.95|293.55|295.48|293.08|0
1641393370000|2022-01-05 14:36:10|296.29|293.89|296.18|293.78|296.29|293.89|295.83|293.43|0
1641393380000|2022-01-05 14:36:20|295.95|293.55|295.14|292.74|295.95|293.55|295.02|292.62|0
1641393390000|2022-01-05 14:36:30|294.91|292.51|294.1|291.7|294.91|292.51|294.1|291.7|0
1641393400000|2022-01-05 14:36:40|294.33|291.93|293.87|291.47|294.33|291.93|293.7|291.3|0
1641393410000|2022-01-05 14:36:50|293.29|290.89|293.41|291.01|293.41|291.01|293.29|290.89|0
1641393420000|2022-01-05 14:37:00|293.18|290.78|293.52|291.12|293.52|291.12|293.18|290.78|0
1641393430000|2022-01-05 14:37:10|293.64|291.24|293.35|290.95|293.64|291.24|293.29|290.89|0
1641393440000|2022-01-05 14:37:20|293.29|290.89|293.75|291.35|293.75|291.35|293.29|290.89|0
1641393450000|2022-01-05 14:37:30|294.1|291.7|293.87|291.47|294.1|291.7|293.52|291.12|0
1641393460000|2022-01-05 14:37:40|294.04|291.64|294.1|291.7|294.1|291.7|293.87|291.47|0
1641393470000|2022-01-05 14:37:50|294.33|291.93|294.33|291.93|294.44|292.04|294.33|291.93|0
1641393480000|2022-01-05 14:38:00|294.67|292.27|294.67|292.27|294.67|292.27|294.56|292.16|0
1641393490000|2022-01-05 14:38:10|294.33|291.93|294.44|292.04|294.44|292.04|294.21|291.81|0
1641393500000|2022-01-05 14:38:20|295.14|292.74|295.83|293.43|295.83|293.43|295.14|292.74|0
1641393510000|2022-01-05 14:38:30|295.71|293.31|294.79|292.39|295.71|293.31|294.79|292.39|0
1641393520000|2022-01-05 14:38:40|295.02|292.62|294.79|292.39|295.02|292.62|294.79|292.39|0
1641393530000|2022-01-05 14:38:50|294.9|292.5|294.79|292.39|294.9|292.5|294.67|292.27|0
1641393540000|2022-01-05 14:39:00|294.56|292.16|294.9|292.5|294.9|292.5|294.56|292.16|0
1641393550000|2022-01-05 14:39:10|295.02|292.62|294.79|292.39|295.02|292.62|294.79|292.39|0
1641393560000|2022-01-05 14:39:20|294.9|292.5|294.79|292.39|295.02|292.62|294.79|292.39|0
1641393570000|2022-01-05 14:39:30|294.85|292.45|294.9|292.5|294.9|292.5|294.79|292.39|0
1641393580000|2022-01-05 14:39:40|295.02|292.62|295.02|292.62|295.02|292.62|295.02|292.62|0
1641393590000|2022-01-05 14:39:50|295.14|292.74|295.02|292.62|295.25|292.85|295.02|292.62|0
1641393600000|2022-01-05 14:40:00|294.9|292.5|294.56|292.16|294.9|292.5|294.56|292.16|0
1641393610000|2022-01-05 14:40:10|293.87|291.47|293.64|291.24|293.87|291.47|293.64|291.24|0
1641393620000|2022-01-05 14:40:20|293.52|291.12|293.64|291.24|293.75|291.35|293.52|291.12|0
1641393630000|2022-01-05 14:40:30|293.41|291.01|293.41|291.01|293.52|291.12|293.41|291.01|0
1641393650000|2022-01-05 14:40:50|293.29|290.89|293.52|291.12|293.64|291.24|293.29|290.89|0
1641393660000|2022-01-05 14:41:00|293.41|291.01|291.91|289.51|293.41|291.01|291.91|289.51|0
1641393670000|2022-01-05 14:41:10|291.68|289.28|291.34|288.94|291.68|289.28|291.34|288.94|0
1641393680000|2022-01-05 14:41:20|291.45|289.05|291.23|288.83|291.45|289.05|291.23|288.83|0
1641393690000|2022-01-05 14:41:30|291.45|289.05|291.34|288.94|291.45|289.05|291.29|288.89|0
1641393700000|2022-01-05 14:41:40|291.57|289.17|291.57|289.17|291.57|289.17|291.45|289.05|0
1641393710000|2022-01-05 14:41:50|292.83|290.43|293.18|290.78|293.41|291.01|292.83|290.43|0
1641393720000|2022-01-05 14:42:00|292.83|290.43|292.49|290.09|292.83|290.43|292.37|289.97|0
1641393730000|2022-01-05 14:42:10|292.26|289.86|292.6|290.2|292.6|290.2|292.26|289.86|0
1641393740000|2022-01-05 14:42:20|292.95|290.55|293.18|290.78|293.18|290.78|292.95|290.55|0
1641393750000|2022-01-05 14:42:30|293.41|291.01|294.56|292.16|294.56|292.16|293.41|291.01|0
1641393760000|2022-01-05 14:42:40|294.67|292.27|295.19|292.79|295.19|292.79|294.67|292.27|0
1641393770000|2022-01-05 14:42:50|294.67|292.27|294.44|292.04|294.67|292.27|294.33|291.93|0
1641393780000|2022-01-05 14:43:00|294.9|292.5|295.13|292.73|295.48|293.08|294.9|292.5|0
1641393790000|2022-01-05 14:43:10|295.02|292.62|294.56|292.16|295.02|292.62|294.44|292.04|0
1641393800000|2022-01-05 14:43:20|294.79|292.39|294.96|292.56|294.96|292.56|294.79|292.39|0
1641393810000|2022-01-05 14:43:30|294.79|292.39|294.79|292.39|294.79|292.39|294.56|292.16|0
1641393820000|2022-01-05 14:43:40|294.67|292.27|294.56|292.16|294.79|292.39|294.56|292.16|0
1641393830000|2022-01-05 14:43:50|294.21|291.81|294.1|291.7|294.21|291.81|294.1|291.7|0
1641393840000|2022-01-05 14:44:00|294.21|291.81|294.1|291.7|294.21|291.81|293.86|291.46|0
1641393850000|2022-01-05 14:44:10|294.21|291.81|294.21|291.81|294.56|292.16|294.21|291.81|0
1641393860000|2022-01-05 14:44:20|294.44|292.04|294.67|292.27|294.67|292.27|294.33|291.93|0
1641393870000|2022-01-05 14:44:30|294.79|292.39|294.62|292.22|294.79|292.39|294.62|292.22|0
1641393880000|2022-01-05 14:44:40|294.79|292.39|294.21|291.81|294.79|292.39|294.21|291.81|0
1641393890000|2022-01-05 14:44:50|294.15|291.75|293.98|291.58|294.21|291.81|293.86|291.46|0
1641393900000|2022-01-05 14:45:00|294.15|291.75|293.98|291.58|294.33|291.93|293.86|291.46|0
1641393910000|2022-01-05 14:45:10|293.92|291.52|294.33|291.93|294.44|292.04|293.92|291.52|0
1641393920000|2022-01-05 14:45:20|294.44|292.04|295.02|292.62|295.02|292.62|294.44|292.04|0
1641393930000|2022-01-05 14:45:30|294.21|291.81|294.09|291.69|294.21|291.81|294.09|291.69|0
1641393940000|2022-01-05 14:45:40|293.98|291.58|294.09|291.69|294.09|291.69|293.75|291.35|0
1641393950000|2022-01-05 14:45:50|294.44|292.04|294.62|292.22|294.67|292.27|294.44|292.04|0
1641393960000|2022-01-05 14:46:00|294.44|292.04|293.98|291.58|294.44|292.04|293.98|291.58|0
1641393970000|2022-01-05 14:46:10|294.09|291.69|294.09|291.69|294.32|291.92|294.09|291.69|0
1641393980000|2022-01-05 14:46:20|294.21|291.81|294.67|292.27|294.67|292.27|294.21|291.81|0
1641393990000|2022-01-05 14:46:30|294.79|292.39|294.67|292.27|294.79|292.39|294.56|292.16|0
1641394000000|2022-01-05 14:46:40|294.79|292.39|294.44|292.04|294.79|292.39|294.44|292.04|0
1641394010000|2022-01-05 14:46:50|294.38|291.98|295.02|292.62|295.02|292.62|294.38|291.98|0
1641394020000|2022-01-05 14:47:00|295.48|293.08|295.13|292.73|295.48|293.08|295.13|292.73|0
1641394030000|2022-01-05 14:47:10|294.85|292.45|295.59|293.19|295.59|293.19|294.85|292.45|0
1641394040000|2022-01-05 14:47:20|295.71|293.31|295.83|293.43|295.94|293.54|295.71|293.31|0
1641394050000|2022-01-05 14:47:30|295.94|293.54|295.83|293.43|295.94|293.54|295.71|293.31|0
1641394060000|2022-01-05 14:47:40|295.59|293.19|296.17|293.77|296.17|293.77|295.36|292.96|0
1641394070000|2022-01-05 14:47:50|295.94|293.54|295.48|293.08|295.94|293.54|295.48|293.08|0
1641394080000|2022-01-05 14:48:00|295.71|293.31|295.48|293.08|295.71|293.31|295.48|293.08|0
1641394090000|2022-01-05 14:48:10|295.59|293.19|295.83|293.43|295.94|293.54|295.59|293.19|0
1641394100000|2022-01-05 14:48:20|295.59|293.19|295.54|293.14|295.71|293.31|295.36|292.96|0
1641394110000|2022-01-05 14:48:30|295.48|293.08|295.83|293.43|295.94|293.54|295.48|293.08|0
1641394120000|2022-01-05 14:48:40|295.71|293.31|295.36|292.96|295.71|293.31|295.36|292.96|0
1641394130000|2022-01-05 14:48:50|295.25|292.85|295.02|292.62|295.25|292.85|294.9|292.5|0
1641394140000|2022-01-05 14:49:00|294.79|292.39|295.02|292.62|295.02|292.62|294.79|292.39|0
1641394150000|2022-01-05 14:49:10|295.13|292.73|295.36|292.96|295.36|292.96|295.13|292.73|0
1641394160000|2022-01-05 14:49:20|295.02|292.62|294.78|292.38|295.02|292.62|294.67|292.27|0
1641394170000|2022-01-05 14:49:30|295.02|292.62|295.25|292.85|295.25|292.85|295.02|292.62|0
1641394180000|2022-01-05 14:49:40|295.31|292.91|295.13|292.73|295.31|292.91|295.13|292.73|0
1641394190000|2022-01-05 14:49:50|295.02|292.62|294.67|292.27|295.02|292.62|294.67|292.27|0
1641394200000|2022-01-05 14:50:00|294.78|292.38|295.13|292.73|295.13|292.73|294.78|292.38|0
1641394210000|2022-01-05 14:50:10|295.02|292.62|294.96|292.56|295.25|292.85|294.96|292.56|0
1641394220000|2022-01-05 14:50:20|294.32|291.92|293.98|291.58|294.55|292.15|293.98|291.58|0
1641394230000|2022-01-05 14:50:30|294.21|291.81|293.63|291.23|294.21|291.81|293.63|291.23|0
1641394240000|2022-01-05 14:50:40|293.52|291.12|293.4|291|293.52|291.12|293.29|290.89|0
1641394250000|2022-01-05 14:50:50|293.52|291.12|293.4|291|293.52|291.12|293.4|291|0
1641394260000|2022-01-05 14:51:00|293.52|291.12|293.06|290.66|293.52|291.12|293.06|290.66|0
1641394270000|2022-01-05 14:51:10|293.17|290.77|293.29|290.89|293.29|290.89|293.06|290.66|0
1641394280000|2022-01-05 14:51:20|293.4|291|293.75|291.35|293.75|291.35|293.4|291|0
1641394290000|2022-01-05 14:51:30|293.29|290.89|292.83|290.43|293.29|290.89|292.71|290.31|0
1641394300000|2022-01-05 14:51:40|292.94|290.54|292.14|289.74|292.94|290.54|292.14|289.74|0
1641394310000|2022-01-05 14:51:50|292.02|289.62|292.14|289.74|292.14|289.74|291.79|289.39|0
1641394320000|2022-01-05 14:52:00|292.48|290.08|292.94|290.54|292.94|290.54|292.48|290.08|0
1641394330000|2022-01-05 14:52:10|292.71|290.31|292.14|289.74|292.71|290.31|292.14|289.74|0
1641394340000|2022-01-05 14:52:20|292.2|289.8|292.6|290.2|292.71|290.31|292.2|289.8|0
1641394350000|2022-01-05 14:52:30|292.48|290.08|292.02|289.62|292.48|290.08|292.02|289.62|0
1641394360000|2022-01-05 14:52:40|292.14|289.74|291.68|289.28|292.14|289.74|291.68|289.28|0
1641394370000|2022-01-05 14:52:50|291.34|288.94|292.71|290.31|292.71|290.31|291.34|288.94|0
1641394380000|2022-01-05 14:53:00|292.94|290.54|292.37|289.97|292.94|290.54|292.37|289.97|0
1641394390000|2022-01-05 14:53:10|292.48|290.08|292.25|289.85|292.48|290.08|292.25|289.85|0
1641394400000|2022-01-05 14:53:20|292.37|289.97|292.6|290.2|292.6|290.2|292.37|289.97|0
1641394410000|2022-01-05 14:53:30|292.31|289.91|292.02|289.62|292.31|289.91|291.79|289.39|0
1641394420000|2022-01-05 14:53:40|290.56|288.16|290.79|288.39|290.79|288.39|290.56|288.16|0
1641394430000|2022-01-05 14:53:50|290.9|288.5|291.25|288.85|291.25|288.85|290.9|288.5|0
1641394440000|2022-01-05 14:54:00|291.59|289.19|291.71|289.31|291.71|289.31|291.59|289.19|0
1641394450000|2022-01-05 14:54:10|291.65|289.25|291.71|289.31|291.71|289.31|291.59|289.19|0
1641394460000|2022-01-05 14:54:20|292.17|289.77|291.94|289.54|292.17|289.77|291.82|289.42|0
1641394470000|2022-01-05 14:54:30|291.71|289.31|291.59|289.19|291.94|289.54|291.59|289.19|0
1641394480000|2022-01-05 14:54:40|291.71|289.31|291.71|289.31|291.71|289.31|291.59|289.19|0
1641394490000|2022-01-05 14:54:50|291.82|289.42|291.48|289.08|291.94|289.54|291.48|289.08|0
1641394500000|2022-01-05 14:55:00|291.59|289.19|291.59|289.19|291.71|289.31|291.59|289.19|0
1641394510000|2022-01-05 14:55:10|291.71|289.31|291.02|288.62|291.71|289.31|291.02|288.62|0
1641394520000|2022-01-05 14:55:20|290.79|288.39|291.36|288.96|291.36|288.96|290.79|288.39|0
1641394530000|2022-01-05 14:55:30|291.48|289.08|291.71|289.31|291.71|289.31|291.48|289.08|0
1641394540000|2022-01-05 14:55:40|291.59|289.19|290.9|288.5|291.59|289.19|290.9|288.5|0
1641394550000|2022-01-05 14:55:50|290.67|288.27|290.39|287.99|290.67|288.27|290.39|287.99|0
1641394560000|2022-01-05 14:56:00|290.33|287.93|289.98|287.58|290.33|287.93|289.76|287.36|0
1641394570000|2022-01-05 14:56:10|290.21|287.81|290.79|288.39|290.79|288.39|290.21|287.81|0
1641394580000|2022-01-05 14:56:20|291.13|288.73|291.02|288.62|291.25|288.85|291.02|288.62|0
1641394590000|2022-01-05 14:56:30|291.13|288.73|290.79|288.39|291.13|288.73|290.79|288.39|0
1641394600000|2022-01-05 14:56:40|290.67|288.27|290.56|288.16|290.67|288.27|290.44|288.04|0
1641394610000|2022-01-05 14:56:50|290.67|288.27|291.25|288.85|291.25|288.85|290.67|288.27|0
1641394620000|2022-01-05 14:57:00|291.36|288.96|291.13|288.73|291.36|288.96|291.02|288.62|0
1641394630000|2022-01-05 14:57:10|291.25|288.85|291.25|288.85|291.36|288.96|291.25|288.85|0
1641394640000|2022-01-05 14:57:20|291.13|288.73|291.02|288.62|291.13|288.73|290.96|288.56|0
1641394650000|2022-01-05 14:57:30|291.13|288.73|290.9|288.5|291.13|288.73|290.79|288.39|0
1641394660000|2022-01-05 14:57:40|291.02|288.62|290.9|288.5|291.02|288.62|290.9|288.5|0
1641394670000|2022-01-05 14:57:50|290.79|288.39|291.25|288.85|291.36|288.96|290.79|288.39|0
1641394680000|2022-01-05 14:58:00|290.9|288.5|290.9|288.5|291.13|288.73|290.79|288.39|0
1641394690000|2022-01-05 14:58:10|291.25|288.85|291.48|289.08|291.48|289.08|291.25|288.85|0
1641394700000|2022-01-05 14:58:20|291.36|288.96|291.13|288.73|291.36|288.96|291.13|288.73|0
1641394710000|2022-01-05 14:58:30|291.25|288.85|290.79|288.39|291.25|288.85|290.79|288.39|0
1641394720000|2022-01-05 14:58:40|291.02|288.62|290.79|288.39|291.02|288.62|290.79|288.39|0
1641394730000|2022-01-05 14:58:50|291.02|288.62|290.9|288.5|291.02|288.62|290.79|288.39|0
1641394740000|2022-01-05 14:59:00|291.13|288.73|291.02|288.62|291.13|288.73|291.02|288.62|0
1641394750000|2022-01-05 14:59:10|290.79|288.39|290.79|288.39|290.79|288.39|290.79|288.39|0
1641394760000|2022-01-05 14:59:20|291.02|288.62|290.79|288.39|291.02|288.62|290.56|288.16|0
1641394770000|2022-01-05 14:59:30|290.85|288.45|290.9|288.5|290.9|288.5|290.79|288.39|0
1641394780000|2022-01-05 14:59:40|290.85|288.45|290.79|288.39|290.85|288.45|290.67|288.27|0
1641394790000|2022-01-05 14:59:50|290.67|288.27|290.79|288.39|290.79|288.39|290.67|288.27|0
1641394800000|2022-01-05 15:00:00|290.9|288.5|291.25|288.85|291.25|288.85|290.9|288.5|0
1641394810000|2022-01-05 15:00:10|291.36|288.96|290.33|287.93|291.36|288.96|290.33|287.93|0
1641394820000|2022-01-05 15:00:20|290.21|287.81|289.87|287.47|290.33|287.93|289.87|287.47|0
1641394830000|2022-01-05 15:00:30|290.1|287.7|290.1|287.7|290.1|287.7|289.98|287.58|0
1641394840000|2022-01-05 15:00:40|290.21|287.81|290.56|288.16|290.56|288.16|290.21|287.81|0
1641394850000|2022-01-05 15:00:50|290.67|288.27|290.44|288.04|290.67|288.27|290.44|288.04|0
1641394860000|2022-01-05 15:01:00|290.21|287.81|290.21|287.81|290.21|287.81|289.75|287.35|0
1641394870000|2022-01-05 15:01:10|290.44|288.04|290.44|288.04|290.56|288.16|290.44|288.04|0
1641394880000|2022-01-05 15:01:20|290.67|288.27|290.67|288.27|290.67|288.27|290.56|288.16|0
1641394890000|2022-01-05 15:01:30|290.44|288.04|290.44|288.04|290.67|288.27|290.44|288.04|0
1641394900000|2022-01-05 15:01:40|290.21|287.81|290.44|288.04|290.44|288.04|290.21|287.81|0
1641394910000|2022-01-05 15:01:50|291.36|288.96|291.47|289.07|291.47|289.07|291.24|288.84|0
1641394920000|2022-01-05 15:02:00|291.59|289.19|291.24|288.84|291.59|289.19|291.24|288.84|0
1641394930000|2022-01-05 15:02:10|291.36|288.96|291.47|289.07|291.59|289.19|291.36|288.96|0
1641394940000|2022-01-05 15:02:20|291.36|288.96|291.24|288.84|291.36|288.96|291.24|288.84|0
1641394950000|2022-01-05 15:02:30|291.13|288.73|291.01|288.61|291.13|288.73|291.01|288.61|0
1641394960000|2022-01-05 15:02:40|291.13|288.73|291.13|288.73|291.13|288.73|291.01|288.61|0
1641394970000|2022-01-05 15:02:50|291.24|288.84|291.13|288.73|291.24|288.84|291.13|288.73|0
1641394980000|2022-01-05 15:03:00|291.19|288.79|291.47|289.07|291.47|289.07|291.19|288.79|0
1641394990000|2022-01-05 15:03:10|291.7|289.3|291.47|289.07|291.82|289.42|291.47|289.07|0
1641395000000|2022-01-05 15:03:20|291.7|289.3|291.93|289.53|291.93|289.53|291.7|289.3|0
1641395010000|2022-01-05 15:03:30|292.05|289.65|292.05|289.65|292.28|289.88|292.05|289.65|0
1641395020000|2022-01-05 15:03:40|291.93|289.53|291.82|289.42|291.93|289.53|291.7|289.3|0
1641395030000|2022-01-05 15:03:50|291.93|289.53|291.59|289.19|291.93|289.53|291.59|289.19|0
1641395040000|2022-01-05 15:04:00|291.36|288.96|291.59|289.19|291.59|289.19|291.24|288.84|0
1641395050000|2022-01-05 15:04:10|291.47|289.07|292.16|289.76|292.16|289.76|291.47|289.07|0
1641395060000|2022-01-05 15:04:20|292.11|289.71|292.51|290.11|292.51|290.11|292.11|289.71|0
1641395070000|2022-01-05 15:04:30|292.74|290.34|292.74|290.34|292.85|290.45|292.74|290.34|0
1641395080000|2022-01-05 15:04:40|292.28|289.88|292.16|289.76|292.28|289.88|291.82|289.42|0
1641395090000|2022-01-05 15:04:50|292.05|289.65|292.28|289.88|292.34|289.94|292.05|289.65|0
1641395100000|2022-01-05 15:05:00|292.39|289.99|292.28|289.88|292.39|289.99|292.28|289.88|0
1641395110000|2022-01-05 15:05:10|292.39|289.99|291.93|289.53|292.39|289.99|291.93|289.53|0
1641395120000|2022-01-05 15:05:20|291.82|289.42|291.7|289.3|291.82|289.42|291.7|289.3|0
1641395130000|2022-01-05 15:05:30|291.59|289.19|291.93|289.53|291.93|289.53|291.59|289.19|0
1641395140000|2022-01-05 15:05:40|291.7|289.3|291.65|289.25|291.82|289.42|291.59|289.19|0
1641395150000|2022-01-05 15:05:50|291.53|289.13|291.24|288.84|291.53|289.13|291.24|288.84|0
1641395160000|2022-01-05 15:06:00|291.36|288.96|291.36|288.96|291.36|288.96|291.36|288.96|0
1641395170000|2022-01-05 15:06:10|291.13|288.73|291.01|288.61|291.13|288.73|290.9|288.5|0
1641395180000|2022-01-05 15:06:20|290.9|288.5|291.36|288.96|291.36|288.96|290.9|288.5|0
1641395190000|2022-01-05 15:06:30|291.24|288.84|291.01|288.61|291.24|288.84|291.01|288.61|0
1641395200000|2022-01-05 15:06:40|290.9|288.5|291.01|288.61|291.13|288.73|290.9|288.5|0
1641395210000|2022-01-05 15:06:50|291.13|288.73|290.9|288.5|291.13|288.73|290.78|288.38|0
1641395220000|2022-01-05 15:07:00|291.13|288.73|291.59|289.19|291.59|289.19|291.01|288.61|0
1641395230000|2022-01-05 15:07:10|291.24|288.84|291.13|288.73|291.24|288.84|291.13|288.73|0
1641395240000|2022-01-05 15:07:20|291.01|288.61|291.13|288.73|291.13|288.73|291.01|288.61|0
1641395250000|2022-01-05 15:07:30|291.24|288.84|291.13|288.73|291.24|288.84|291.07|288.67|0
1641395260000|2022-01-05 15:07:40|291.01|288.61|291.01|288.61|291.01|288.61|290.9|288.5|0
1641395270000|2022-01-05 15:07:50|291.36|288.96|291.59|289.19|291.59|289.19|291.36|288.96|0
1641395280000|2022-01-05 15:08:00|291.47|289.07|291.24|288.84|291.47|289.07|291.24|288.84|0
1641395290000|2022-01-05 15:08:10|291.36|288.96|291.36|288.96|291.36|288.96|291.24|288.84|0
1641395300000|2022-01-05 15:08:20|291.13|288.73|290.78|288.38|291.42|289.02|290.78|288.38|0
1641395310000|2022-01-05 15:08:30|290.44|288.04|290.32|287.92|290.55|288.15|290.32|287.92|0
1641395320000|2022-01-05 15:08:40|290.44|288.04|291.01|288.61|291.01|288.61|290.44|288.04|0
1641395330000|2022-01-05 15:08:50|290.9|288.5|291.13|288.73|291.13|288.73|290.9|288.5|0
1641395340000|2022-01-05 15:09:00|291.01|288.61|291.13|288.73|291.24|288.84|291.01|288.61|0
1641395350000|2022-01-05 15:09:10|290.78|288.38|291.01|288.61|291.01|288.61|290.78|288.38|0
1641395360000|2022-01-05 15:09:20|291.24|288.84|291.13|288.73|291.24|288.84|291.01|288.61|0
1641395370000|2022-01-05 15:09:30|291.24|288.84|291.65|289.25|291.65|289.25|291.24|288.84|0
1641395380000|2022-01-05 15:09:40|291.47|289.07|291.7|289.3|291.7|289.3|291.47|289.07|0
1641395390000|2022-01-05 15:09:50|291.59|289.19|291.53|289.13|291.59|289.19|291.47|289.07|0
1641395400000|2022-01-05 15:10:00|291.36|288.96|291.47|289.07|291.82|289.42|291.36|288.96|0
1641395410000|2022-01-05 15:10:10|291.24|288.84|291.19|288.79|291.24|288.84|291.01|288.61|0
1641395420000|2022-01-05 15:10:20|291.24|288.84|291.01|288.61|291.36|288.96|291.01|288.61|0
1641395430000|2022-01-05 15:10:30|291.42|289.02|291.59|289.19|291.59|289.19|291.42|289.02|0
1641395440000|2022-01-05 15:10:40|291.24|288.84|291.24|288.84|291.24|288.84|291.01|288.61|0
1641395450000|2022-01-05 15:10:50|291.36|288.96|291.7|289.3|291.7|289.3|291.36|288.96|0
1641395460000|2022-01-05 15:11:00|291.36|288.96|291.24|288.84|291.36|288.96|291.13|288.73|0
1641395470000|2022-01-05 15:11:10|291.36|288.96|291.47|289.07|291.47|289.07|291.36|288.96|0
1641395480000|2022-01-05 15:11:20|291.36|288.96|291.24|288.84|291.47|289.07|291.24|288.84|0
1641395490000|2022-01-05 15:11:30|291.59|289.19|291.36|288.96|291.59|289.19|291.36|288.96|0
1641395500000|2022-01-05 15:11:40|291.24|288.84|291.59|289.19|291.59|289.19|291.24|288.84|0
1641395510000|2022-01-05 15:11:50|291.47|289.07|291.36|288.96|291.59|289.19|291.36|288.96|0
1641395520000|2022-01-05 15:12:00|291.47|289.07|291.36|288.96|291.47|289.07|291.36|288.96|0
1641395530000|2022-01-05 15:12:10|291.13|288.73|291.24|288.84|291.35|288.95|291.13|288.73|0
1641395540000|2022-01-05 15:12:20|291.35|288.95|291.24|288.84|291.35|288.95|291.24|288.84|0
1641395550000|2022-01-05 15:12:30|291.13|288.73|291.13|288.73|291.24|288.84|291.01|288.61|0
1641395560000|2022-01-05 15:12:40|291.24|288.84|290.9|288.5|291.24|288.84|290.9|288.5|0
1641395570000|2022-01-05 15:12:50|290.78|288.38|290.67|288.27|290.78|288.38|290.55|288.15|0
1641395580000|2022-01-05 15:13:00|291.01|288.61|291.24|288.84|291.24|288.84|291.01|288.61|0
1641395590000|2022-01-05 15:13:10|291.01|288.61|290.78|288.38|291.01|288.61|290.78|288.38|0
1641395600000|2022-01-05 15:13:20|290.95|288.55|290.78|288.38|290.95|288.55|290.78|288.38|0
1641395610000|2022-01-05 15:13:30|290.67|288.27|290.9|288.5|290.9|288.5|290.55|288.15|0
1641395620000|2022-01-05 15:13:40|291.01|288.61|291.47|289.07|291.47|289.07|291.01|288.61|0
1641395630000|2022-01-05 15:13:50|291.35|288.95|292.04|289.64|292.04|289.64|291.35|288.95|0
1641395640000|2022-01-05 15:14:00|291.81|289.41|292.27|289.87|292.27|289.87|291.81|289.41|0
1641395650000|2022-01-05 15:14:10|292.04|289.64|291.81|289.41|292.04|289.64|291.81|289.41|0
1641395660000|2022-01-05 15:14:20|291.7|289.3|291.93|289.53|291.93|289.53|291.7|289.3|0
1641395670000|2022-01-05 15:14:30|291.81|289.41|291.81|289.41|291.81|289.41|291.81|289.41|0
1641395680000|2022-01-05 15:14:40|291.93|289.53|291.93|289.53|291.93|289.53|291.81|289.41|0
1641395690000|2022-01-05 15:14:50|292.04|289.64|292.16|289.76|292.16|289.76|292.04|289.64|0
1641395700000|2022-01-05 15:15:00|292.04|289.64|291.58|289.18|292.04|289.64|291.58|289.18|0
1641395710000|2022-01-05 15:15:10|291.7|289.3|291.35|288.95|291.7|289.3|291.35|288.95|0
1641395720000|2022-01-05 15:15:20|291.24|288.84|291.35|288.95|291.35|288.95|291.12|288.72|0
1641395730000|2022-01-05 15:15:30|291.47|289.07|291.93|289.53|291.93|289.53|291.47|289.07|0
1641395740000|2022-01-05 15:15:40|291.87|289.47|291.58|289.18|291.93|289.53|291.58|289.18|0
1641395750000|2022-01-05 15:15:50|291.7|289.3|291.58|289.18|291.7|289.3|291.47|289.07|0
1641395760000|2022-01-05 15:16:00|291.47|289.07|291.7|289.3|291.7|289.3|291.35|288.95|0
1641395770000|2022-01-05 15:16:10|291.81|289.41|291.58|289.18|291.81|289.41|291.58|289.18|0
1641395780000|2022-01-05 15:16:20|291.7|289.3|291.81|289.41|291.93|289.53|291.7|289.3|0
1641395790000|2022-01-05 15:16:30|291.7|289.3|291.35|288.95|291.7|289.3|291.24|288.84|0
1641395800000|2022-01-05 15:16:40|291.58|289.18|291.41|289.01|291.58|289.18|291.41|289.01|0
1641395810000|2022-01-05 15:16:50|291.35|288.95|291.24|288.84|291.35|288.95|291.24|288.84|0
1641395820000|2022-01-05 15:17:00|291.58|289.18|291.12|288.72|291.58|289.18|291.12|288.72|0
1641395830000|2022-01-05 15:17:10|291.24|288.84|291.47|289.07|291.47|289.07|291.24|288.84|0
1641395840000|2022-01-05 15:17:20|291.35|288.95|291.01|288.61|291.35|288.95|291.01|288.61|0
1641395850000|2022-01-05 15:17:30|290.89|288.49|290.78|288.38|290.89|288.49|290.78|288.38|0
1641395860000|2022-01-05 15:17:40|291.12|288.72|291.35|288.95|291.35|288.95|291.12|288.72|0
1641395870000|2022-01-05 15:17:50|291.47|289.07|291.3|288.9|291.47|289.07|291.24|288.84|0
1641395880000|2022-01-05 15:18:00|291.35|288.95|291.12|288.72|291.35|288.95|291.12|288.72|0
1641395890000|2022-01-05 15:18:10|291.01|288.61|291.12|288.72|291.12|288.72|290.89|288.49|0
1641395900000|2022-01-05 15:18:20|291.24|288.84|291.47|289.07|291.58|289.18|291.24|288.84|0
1641395910000|2022-01-05 15:18:30|291.58|289.18|291.58|289.18|291.7|289.3|291.58|289.18|0
1641395920000|2022-01-05 15:18:40|291.7|289.3|291.47|289.07|291.7|289.3|291.24|288.84|0
1641395930000|2022-01-05 15:18:50|291.58|289.18|292.04|289.64|292.04|289.64|291.58|289.18|0
1641395940000|2022-01-05 15:19:00|291.81|289.41|291.7|289.3|291.81|289.41|291.7|289.3|0
1641395950000|2022-01-05 15:19:10|291.81|289.41|291.81|289.41|291.81|289.41|291.7|289.3|0
1641395960000|2022-01-05 15:19:20|291.7|289.3|291.47|289.07|291.7|289.3|291.47|289.07|0
1641395970000|2022-01-05 15:19:30|291.35|288.95|291.47|289.07|291.47|289.07|291.35|288.95|0
1641395980000|2022-01-05 15:19:40|291.58|289.18|291.58|289.18|291.58|289.18|291.47|289.07|0
1641395990000|2022-01-05 15:19:50|291.7|289.3|291.64|289.24|291.7|289.3|291.58|289.18|0
1641396000000|2022-01-05 15:20:00|291.58|289.18|291.35|288.95|291.58|289.18|291.24|288.84|0
1641396010000|2022-01-05 15:20:10|291.47|289.07|291.24|288.84|291.47|289.07|291.24|288.84|0
1641396020000|2022-01-05 15:20:20|291.12|288.72|291.12|288.72|291.24|288.84|291.12|288.72|0
1641396030000|2022-01-05 15:20:30|291.01|288.61|290.89|288.49|291.01|288.61|290.89|288.49|0
1641396040000|2022-01-05 15:20:40|290.72|288.32|290.89|288.49|290.89|288.49|290.72|288.32|0
1641396050000|2022-01-05 15:20:50|291.01|288.61|290.78|288.38|291.12|288.72|290.78|288.38|0
1641396060000|2022-01-05 15:21:00|290.89|288.49|290.66|288.26|291.01|288.61|290.66|288.26|0
1641396070000|2022-01-05 15:21:10|290.09|287.69|290.09|287.69|290.09|287.69|289.97|287.57|0
1641396080000|2022-01-05 15:21:20|289.97|287.57|289.86|287.46|289.97|287.57|289.86|287.46|0
1641396090000|2022-01-05 15:21:30|289.75|287.35|290.32|287.92|290.32|287.92|289.75|287.35|0
1641396100000|2022-01-05 15:21:40|290.2|287.8|290.2|287.8|290.2|287.8|290.09|287.69|0
1641396110000|2022-01-05 15:21:50|290.09|287.69|289.86|287.46|290.09|287.69|289.86|287.46|0
1641396120000|2022-01-05 15:22:00|289.4|287|289.52|287.12|289.52|287.12|289.4|287|0
1641396130000|2022-01-05 15:22:10|289.75|287.35|289.63|287.23|289.75|287.35|289.63|287.23|0
1641396140000|2022-01-05 15:22:20|289.86|287.46|289.86|287.46|289.97|287.57|289.86|287.46|0
1641396150000|2022-01-05 15:22:30|289.97|287.57|289.97|287.57|289.97|287.57|289.86|287.46|0
1641396160000|2022-01-05 15:22:40|289.86|287.46|289.86|287.46|289.86|287.46|289.75|287.35|0
1641396170000|2022-01-05 15:22:50|289.75|287.35|289.74|287.34|289.75|287.35|289.63|287.23|0
1641396180000|2022-01-05 15:23:00|289.63|287.23|289.74|287.34|289.74|287.34|289.63|287.23|0
1641396190000|2022-01-05 15:23:10|289.63|287.23|289.4|287|289.63|287.23|289.4|287|0
1641396200000|2022-01-05 15:23:20|289.29|286.89|289.52|287.12|289.52|287.12|289.29|286.89|0
1641396210000|2022-01-05 15:23:30|289.63|287.23|290.78|288.38|290.78|288.38|289.63|287.23|0
1641396220000|2022-01-05 15:23:40|290.66|288.26|290.55|288.15|290.66|288.26|290.55|288.15|0
1641396230000|2022-01-05 15:23:50|290.32|287.92|290.09|287.69|290.32|287.92|290.09|287.69|0
1641396240000|2022-01-05 15:24:00|290.2|287.8|290.43|288.03|290.43|288.03|290.2|287.8|0
1641396250000|2022-01-05 15:24:10|290.55|288.15|290.43|288.03|290.55|288.15|290.43|288.03|0
1641396260000|2022-01-05 15:24:20|290.2|287.8|290.09|287.69|290.2|287.8|290.09|287.69|0
1641396270000|2022-01-05 15:24:30|290.15|287.75|289.97|287.57|290.15|287.75|289.97|287.57|0
1641396280000|2022-01-05 15:24:40|289.86|287.46|289.97|287.57|290.09|287.69|289.86|287.46|0
1641396290000|2022-01-05 15:24:50|289.86|287.46|289.74|287.34|289.86|287.46|289.74|287.34|0
1641396300000|2022-01-05 15:25:00|289.63|287.23|289.63|287.23|289.63|287.23|289.63|287.23|0
1641396310000|2022-01-05 15:25:10|289.52|287.12|288.37|285.97|289.52|287.12|288.37|285.97|0
1641396320000|2022-01-05 15:25:20|287.92|285.52|287.8|285.4|288.03|285.63|287.8|285.4|0
1641396330000|2022-01-05 15:25:30|288.03|285.63|287.92|285.52|288.03|285.63|287.69|285.29|0
1641396340000|2022-01-05 15:25:40|288.03|285.63|287.8|285.4|288.03|285.63|287.69|285.29|0
1641396350000|2022-01-05 15:25:50|287.69|285.29|287.92|285.52|287.92|285.52|287.69|285.29|0
1641396360000|2022-01-05 15:26:00|287.8|285.4|287.57|285.17|287.8|285.4|287.57|285.17|0
1641396370000|2022-01-05 15:26:10|287.46|285.06|287.57|285.17|287.57|285.17|287.35|284.95|0
1641396380000|2022-01-05 15:26:20|287.8|285.4|287.8|285.4|287.8|285.4|287.69|285.29|0
1641396390000|2022-01-05 15:26:30|288.03|285.63|287.92|285.52|288.03|285.63|287.92|285.52|0
1641396400000|2022-01-05 15:26:40|288.37|285.97|288.37|285.97|288.37|285.97|288.37|285.97|0
1641396410000|2022-01-05 15:26:50|288.14|285.74|288.37|285.97|288.37|285.97|288.14|285.74|0
1641396420000|2022-01-05 15:27:00|288.26|285.86|288.14|285.74|288.26|285.86|288.14|285.74|0
1641396430000|2022-01-05 15:27:10|287.92|285.52|288.03|285.63|288.14|285.74|287.92|285.52|0
1641396440000|2022-01-05 15:27:20|287.92|285.52|287.92|285.52|287.92|285.52|287.92|285.52|0
1641396450000|2022-01-05 15:27:30|288.6|286.2|288.37|285.97|288.6|286.2|288.37|285.97|0
1641396460000|2022-01-05 15:27:40|288.14|285.74|288.43|286.03|288.43|286.03|288.14|285.74|0
1641396470000|2022-01-05 15:27:50|288.49|286.09|288.26|285.86|288.49|286.09|288.26|285.86|0
1641396480000|2022-01-05 15:28:00|288.49|286.09|288.6|286.2|288.6|286.2|288.49|286.09|0
1641396490000|2022-01-05 15:28:10|288.37|285.97|288.49|286.09|288.49|286.09|288.37|285.97|0
1641396500000|2022-01-05 15:28:20|288.14|285.74|288.26|285.86|288.26|285.86|288.14|285.74|0
1641396510000|2022-01-05 15:28:30|288.14|285.74|288.03|285.63|288.14|285.74|288.03|285.63|0
1641396520000|2022-01-05 15:28:40|288.14|285.74|288.49|286.09|288.6|286.2|288.14|285.74|0
1641396530000|2022-01-05 15:28:50|288.71|286.31|288.71|286.31|288.71|286.31|288.71|286.31|0
1641396540000|2022-01-05 15:29:00|288.83|286.43|288.71|286.31|288.83|286.43|288.71|286.31|0
1641396550000|2022-01-05 15:29:10|288.83|286.43|288.37|285.97|288.83|286.43|288.37|285.97|0
1641396560000|2022-01-05 15:29:20|288.49|286.09|288.37|285.97|288.49|286.09|288.37|285.97|0
1641396570000|2022-01-05 15:29:30|288.26|285.86|288.26|285.86|288.37|285.97|288.26|285.86|0
1641396580000|2022-01-05 15:29:40|288.37|285.97|288.03|285.63|288.37|285.97|288.03|285.63|0
1641396590000|2022-01-05 15:29:50|288.37|285.97|288.37|285.97|288.49|286.09|288.37|285.97|0
1641396600000|2022-01-05 15:30:00|288.6|286.2|288.71|286.31|288.71|286.31|288.49|286.09|0
1641396610000|2022-01-05 15:30:10|288.94|286.54|289.28|286.88|289.28|286.88|288.94|286.54|0
1641396620000|2022-01-05 15:30:20|289.4|287|289.86|287.46|289.86|287.46|289.4|287|0
1641396630000|2022-01-05 15:30:30|289.51|287.11|289.4|287|289.51|287.11|289.4|287|0
1641396640000|2022-01-05 15:30:40|289.28|286.88|289.28|286.88|289.28|286.88|289.17|286.77|0
1641396650000|2022-01-05 15:30:50|289.4|287|289.51|287.11|289.51|287.11|289.4|287|0
1641396660000|2022-01-05 15:31:00|289.97|287.57|289.86|287.46|289.97|287.57|289.86|287.46|0
1641396670000|2022-01-05 15:31:10|289.74|287.34|289.51|287.11|289.74|287.34|289.51|287.11|0
1641396680000|2022-01-05 15:31:20|289.63|287.23|289.63|287.23|289.74|287.34|289.63|287.23|0
1641396690000|2022-01-05 15:31:30|289.74|287.34|289.63|287.23|289.74|287.34|289.63|287.23|0
1641396700000|2022-01-05 15:31:40|289.74|287.34|289.74|287.34|289.74|287.34|289.74|287.34|0
1641396710000|2022-01-05 15:31:50|289.86|287.46|290.08|287.68|290.08|287.68|289.74|287.34|0
1641396720000|2022-01-05 15:32:00|290.2|287.8|290.31|287.91|290.43|288.03|290.2|287.8|0
1641396730000|2022-01-05 15:32:10|290.2|287.8|289.74|287.34|290.2|287.8|289.74|287.34|0
1641396740000|2022-01-05 15:32:20|289.86|287.46|289.97|287.57|289.97|287.57|289.86|287.46|0
1641396750000|2022-01-05 15:32:30|289.86|287.46|289.74|287.34|289.97|287.57|289.74|287.34|0
1641396760000|2022-01-05 15:32:40|289.86|287.46|290.31|287.91|290.31|287.91|289.86|287.46|0
1641396770000|2022-01-05 15:32:50|290.43|288.03|290.2|287.8|290.43|288.03|290.2|287.8|0
1641396780000|2022-01-05 15:33:00|290.31|287.91|290.2|287.8|290.31|287.91|290.2|287.8|0
1641396790000|2022-01-05 15:33:10|290.31|287.91|290.54|288.14|290.54|288.14|290.31|287.91|0
1641396800000|2022-01-05 15:33:20|290.89|288.49|291.12|288.72|291.23|288.83|290.89|288.49|0
1641396810000|2022-01-05 15:33:30|291.35|288.95|291.12|288.72|291.35|288.95|291.12|288.72|0
1641396820000|2022-01-05 15:33:40|290.89|288.49|290.89|288.49|290.89|288.49|290.77|288.37|0
1641396830000|2022-01-05 15:33:50|291|288.6|290.77|288.37|291|288.6|290.77|288.37|0
1641396840000|2022-01-05 15:34:00|290.89|288.49|291.12|288.72|291.12|288.72|290.89|288.49|0
1641396850000|2022-01-05 15:34:10|291|288.6|291.35|288.95|291.35|288.95|291|288.6|0
1641396860000|2022-01-05 15:34:20|291.41|289.01|291.46|289.06|291.46|289.06|291.41|289.01|0
1641396870000|2022-01-05 15:34:30|291.35|288.95|291.23|288.83|291.35|288.95|291.23|288.83|0
1641396880000|2022-01-05 15:34:40|291.35|288.95|291.35|288.95|291.35|288.95|291.35|288.95|0
1641396890000|2022-01-05 15:34:50|291.23|288.83|291.23|288.83|291.35|288.95|291.12|288.72|0
1641396900000|2022-01-05 15:35:00|291.12|288.72|290.77|288.37|291.12|288.72|290.72|288.32|0
1641396910000|2022-01-05 15:35:10|291|288.6|290.89|288.49|291.23|288.83|290.89|288.49|0
1641396920000|2022-01-05 15:35:20|290.54|288.14|290.66|288.26|290.66|288.26|290.54|288.14|0
1641396930000|2022-01-05 15:35:30|290.77|288.37|290.54|288.14|290.77|288.37|290.43|288.03|0
1641396940000|2022-01-05 15:35:40|290.43|288.03|290.6|288.2|290.6|288.2|290.43|288.03|0
1641396950000|2022-01-05 15:35:50|290.43|288.03|290.08|287.68|290.54|288.14|290.08|287.68|0
1641396960000|2022-01-05 15:36:00|290.2|287.8|290.54|288.14|290.54|288.14|290.2|287.8|0
1641396970000|2022-01-05 15:36:10|290.77|288.37|290.77|288.37|290.89|288.49|290.66|288.26|0
1641396980000|2022-01-05 15:36:20|290.89|288.49|290.77|288.37|290.89|288.49|290.77|288.37|0
1641396990000|2022-01-05 15:36:30|290.89|288.49|290.66|288.26|290.89|288.49|290.66|288.26|0
1641397000000|2022-01-05 15:36:40|290.54|288.14|290.43|288.03|290.54|288.14|290.31|287.91|0
1641397010000|2022-01-05 15:36:50|290.54|288.14|290.54|288.14|290.66|288.26|290.54|288.14|0
1641397020000|2022-01-05 15:37:00|290.43|288.03|290.89|288.49|290.89|288.49|290.43|288.03|0
1641397030000|2022-01-05 15:37:10|291|288.6|290.54|288.14|291|288.6|290.54|288.14|0
1641397040000|2022-01-05 15:37:20|290.66|288.26|290.77|288.37|290.77|288.37|290.54|288.14|0
1641397050000|2022-01-05 15:37:30|290.66|288.26|290.89|288.49|290.94|288.54|290.66|288.26|0
1641397060000|2022-01-05 15:37:40|290.66|288.26|290.31|287.91|290.66|288.26|290.2|287.8|0
1641397070000|2022-01-05 15:37:50|290.2|287.8|290.31|287.91|290.31|287.91|290.2|287.8|0
1641397080000|2022-01-05 15:38:00|290.43|288.03|290.54|288.14|290.54|288.14|290.43|288.03|0
1641397090000|2022-01-05 15:38:10|290.66|288.26|290.77|288.37|290.77|288.37|290.66|288.26|0
1641397100000|2022-01-05 15:38:20|290.88|288.48|291.34|288.94|291.34|288.94|290.88|288.48|0
1641397110000|2022-01-05 15:38:30|291.46|289.06|291.46|289.06|291.46|289.06|291.4|289|0
1641397120000|2022-01-05 15:38:40|291.23|288.83|291.34|288.94|291.34|288.94|291.23|288.83|0
1641397130000|2022-01-05 15:38:50|291.46|289.06|291.23|288.83|291.46|289.06|291.23|288.83|0
1641397140000|2022-01-05 15:39:00|291.34|288.94|291.57|289.17|291.57|289.17|291.34|288.94|0
1641397150000|2022-01-05 15:39:10|291.46|289.06|291.69|289.29|291.69|289.29|291.46|289.06|0
1641397160000|2022-01-05 15:39:20|291.46|289.06|291.57|289.17|291.69|289.29|291.46|289.06|0
1641397170000|2022-01-05 15:39:30|291.34|288.94|291.11|288.71|291.34|288.94|291.11|288.71|0
1641397180000|2022-01-05 15:39:40|291.23|288.83|291.11|288.71|291.23|288.83|291.11|288.71|0
1641397190000|2022-01-05 15:39:50|291|288.6|291.23|288.83|291.23|288.83|291|288.6|0
1641397200000|2022-01-05 15:40:00|291|288.6|291|288.6|291.11|288.71|291|288.6|0
1641397210000|2022-01-05 15:40:10|291.11|288.71|291.11|288.71|291.11|288.71|291.11|288.71|0
1641397220000|2022-01-05 15:40:20|291|288.6|291|288.6|291.23|288.83|291|288.6|0
1641397230000|2022-01-05 15:40:30|291.11|288.71|291.23|288.83|291.23|288.83|291.11|288.71|0
1641397240000|2022-01-05 15:40:40|291.11|288.71|290.77|288.37|291.11|288.71|290.77|288.37|0
1641397250000|2022-01-05 15:40:50|290.88|288.48|291.23|288.83|291.23|288.83|290.88|288.48|0
1641397260000|2022-01-05 15:41:00|291.11|288.71|291.11|288.71|291.23|288.83|291.11|288.71|0
1641397270000|2022-01-05 15:41:10|291.23|288.83|291.11|288.71|291.23|288.83|291.11|288.71|0
1641397280000|2022-01-05 15:41:20|291.23|288.83|291.23|288.83|291.23|288.83|291.11|288.71|0
1641397290000|2022-01-05 15:41:30|291.11|288.71|290.88|288.48|291.11|288.71|290.88|288.48|0
1641397300000|2022-01-05 15:41:40|290.83|288.43|290.77|288.37|290.88|288.48|290.77|288.37|0
1641397310000|2022-01-05 15:41:50|290.88|288.48|290.88|288.48|291|288.6|290.88|288.48|0
1641397320000|2022-01-05 15:42:00|290.65|288.25|290.77|288.37|290.77|288.37|290.65|288.25|0
1641397330000|2022-01-05 15:42:10|290.65|288.25|290.77|288.37|290.77|288.37|290.65|288.25|0
1641397340000|2022-01-05 15:42:20|290.88|288.48|291|288.6|291|288.6|290.88|288.48|0
1641397350000|2022-01-05 15:42:30|290.88|288.48|291.11|288.71|291.11|288.71|290.88|288.48|0
1641397360000|2022-01-05 15:42:40|291|288.6|291.11|288.71|291.11|288.71|291|288.6|0
1641397370000|2022-01-05 15:42:50|291|288.6|290.77|288.37|291|288.6|290.77|288.37|0
1641397380000|2022-01-05 15:43:00|290.65|288.25|291|288.6|291|288.6|290.65|288.25|0
1641397390000|2022-01-05 15:43:10|291.11|288.71|291.23|288.83|291.23|288.83|291.06|288.66|0
1641397400000|2022-01-05 15:43:20|291.11|288.71|291.34|288.94|291.34|288.94|291.11|288.71|0
1641397410000|2022-01-05 15:43:30|291.23|288.83|291.11|288.71|291.23|288.83|291.11|288.71|0
1641397420000|2022-01-05 15:43:40|291.23|288.83|290.54|288.14|291.23|288.83|290.54|288.14|0
1641397440000|2022-01-05 15:44:00|290.65|288.25|290.54|288.14|290.65|288.25|290.54|288.14|0
1641397450000|2022-01-05 15:44:10|290.65|288.25|290.88|288.48|290.88|288.48|290.65|288.25|0
1641397460000|2022-01-05 15:44:20|290.77|288.37|290.42|288.02|290.77|288.37|290.42|288.02|0
1641397470000|2022-01-05 15:44:30|290.54|288.14|290.65|288.25|290.65|288.25|290.54|288.14|0
1641397480000|2022-01-05 15:44:40|290.31|287.91|290.19|287.79|290.31|287.91|290.19|287.79|0
1641397490000|2022-01-05 15:44:50|290.31|287.91|290.65|288.25|290.65|288.25|290.31|287.91|0
1641397500000|2022-01-05 15:45:00|290.54|288.14|290.65|288.25|290.77|288.37|290.54|288.14|0
1641397510000|2022-01-05 15:45:10|290.77|288.37|290.54|288.14|290.77|288.37|290.54|288.14|0
1641397520000|2022-01-05 15:45:20|290.65|288.25|290.77|288.37|290.77|288.37|290.54|288.14|0
1641397530000|2022-01-05 15:45:30|290.65|288.25|290.31|287.91|290.65|288.25|290.31|287.91|0
1641397540000|2022-01-05 15:45:40|290.19|287.79|290.08|287.68|290.31|287.91|290.08|287.68|0
1641397550000|2022-01-05 15:45:50|290.31|287.91|290.54|288.14|290.54|288.14|290.31|287.91|0
1641397560000|2022-01-05 15:46:00|290.65|288.25|290.54|288.14|290.88|288.48|290.54|288.14|0
1641397570000|2022-01-05 15:46:10|290.65|288.25|290.42|288.02|290.77|288.37|290.42|288.02|0
1641397580000|2022-01-05 15:46:20|290.54|288.14|290.54|288.14|290.65|288.25|290.54|288.14|0
1641397590000|2022-01-05 15:46:30|290.77|288.37|290.88|288.48|290.88|288.48|290.77|288.37|0
1641397600000|2022-01-05 15:46:40|291|288.6|291.23|288.83|291.23|288.83|291|288.6|0
1641397610000|2022-01-05 15:46:50|291.34|288.94|291.23|288.83|291.34|288.94|291.23|288.83|0
1641397620000|2022-01-05 15:47:00|291.34|288.94|291.57|289.17|291.69|289.29|291.34|288.94|0
1641397630000|2022-01-05 15:47:10|291.69|289.29|291.57|289.17|291.69|289.29|291.57|289.17|0
1641397640000|2022-01-05 15:47:20|291.46|289.06|291.8|289.4|291.8|289.4|291.46|289.06|0
1641397650000|2022-01-05 15:47:30|291.69|289.29|291.8|289.4|291.8|289.4|291.69|289.29|0
1641397660000|2022-01-05 15:47:40|291.69|289.29|291.69|289.29|291.69|289.29|291.69|289.29|0
1641397670000|2022-01-05 15:47:50|291.46|289.06|291.34|288.94|291.46|289.06|291.34|288.94|0
1641397680000|2022-01-05 15:48:00|291.23|288.83|291.57|289.17|291.57|289.17|291.23|288.83|0
1641397690000|2022-01-05 15:48:10|291.46|289.06|291.46|289.06|291.46|289.06|291.46|289.06|0
1641397700000|2022-01-05 15:48:20|291.34|288.94|291.34|288.94|291.34|288.94|291.34|288.94|0
1641397710000|2022-01-05 15:48:30|291.46|289.06|291.34|288.94|291.46|289.06|291.34|288.94|0
1641397720000|2022-01-05 15:48:40|291.11|288.71|291|288.6|291.11|288.71|291|288.6|0
1641397730000|2022-01-05 15:48:50|290.88|288.48|291|288.6|291|288.6|290.88|288.48|0
1641397740000|2022-01-05 15:49:00|291.11|288.71|290.77|288.37|291.11|288.71|290.65|288.25|0
1641397750000|2022-01-05 15:49:10|290.65|288.25|290.88|288.48|290.88|288.48|290.65|288.25|0
1641397760000|2022-01-05 15:49:20|290.77|288.37|290.77|288.37|290.88|288.48|290.65|288.25|0
1641397770000|2022-01-05 15:49:30|290.88|288.48|290.65|288.25|290.88|288.48|290.65|288.25|0
1641397780000|2022-01-05 15:49:40|290.77|288.37|290.77|288.37|290.77|288.37|290.65|288.25|0
1641397800000|2022-01-05 15:50:00|290.88|288.48|291.34|288.94|291.34|288.94|290.88|288.48|0
1641397810000|2022-01-05 15:50:10|291.22|288.82|291.57|289.17|291.57|289.17|291.22|288.82|0
1641397820000|2022-01-05 15:50:20|291.68|289.28|291.57|289.17|291.68|289.28|291.57|289.17|0
1641397830000|2022-01-05 15:50:30|291.68|289.28|291.68|289.28|292.03|289.63|291.68|289.28|0
1641397840000|2022-01-05 15:50:40|291.8|289.4|291.68|289.28|291.8|289.4|291.68|289.28|0
1641397850000|2022-01-05 15:50:50|291.57|289.17|291.34|288.94|291.57|289.17|291.22|288.82|0
1641397860000|2022-01-05 15:51:00|291.45|289.05|291.68|289.28|291.68|289.28|291.45|289.05|0
1641397870000|2022-01-05 15:51:10|291.8|289.4|291.8|289.4|291.8|289.4|291.57|289.17|0
1641397880000|2022-01-05 15:51:20|291.68|289.28|291.57|289.17|291.8|289.4|291.57|289.17|0
1641397890000|2022-01-05 15:51:30|291.8|289.4|291.57|289.17|291.8|289.4|291.57|289.17|0
1641397920000|2022-01-05 15:52:00|291.68|289.28|291.45|289.05|291.8|289.4|291.45|289.05|0
1641397930000|2022-01-05 15:52:10|291.34|288.94|291.34|288.94|291.45|289.05|291.34|288.94|0
1641397940000|2022-01-05 15:52:20|291.45|289.05|291.45|289.05|291.45|289.05|291.34|288.94|0
1641397950000|2022-01-05 15:52:30|291.22|288.82|291.45|289.05|291.57|289.17|291.22|288.82|0
1641397960000|2022-01-05 15:52:40|291.57|289.17|291.45|289.05|291.57|289.17|291.45|289.05|0
1641397970000|2022-01-05 15:52:50|291.34|288.94|291.22|288.82|291.34|288.94|291.22|288.82|0
1641397980000|2022-01-05 15:53:00|291.11|288.71|291.11|288.71|291.11|288.71|291.11|288.71|0
1641397990000|2022-01-05 15:53:10|290.99|288.59|291.11|288.71|291.22|288.82|290.99|288.59|0
1641398000000|2022-01-05 15:53:20|291.34|288.94|291.22|288.82|291.34|288.94|291.22|288.82|0
1641398010000|2022-01-05 15:53:30|290.99|288.59|291.11|288.71|291.11|288.71|290.99|288.59|0
1641398020000|2022-01-05 15:53:40|291.22|288.82|290.99|288.59|291.22|288.82|290.99|288.59|0
1641398030000|2022-01-05 15:53:50|291.11|288.71|291.22|288.82|291.34|288.94|291.11|288.71|0
1641398040000|2022-01-05 15:54:00|291.17|288.77|291.22|288.82|291.22|288.82|291.17|288.77|0
1641398050000|2022-01-05 15:54:10|291.34|288.94|291.45|289.05|291.57|289.17|291.34|288.94|0
1641398060000|2022-01-05 15:54:20|291.34|288.94|291.34|288.94|291.34|288.94|291.22|288.82|0
1641398070000|2022-01-05 15:54:30|291.22|288.82|290.99|288.59|291.22|288.82|290.99|288.59|0
1641398080000|2022-01-05 15:54:40|290.65|288.25|290.65|288.25|290.65|288.25|290.53|288.13|0
1641398090000|2022-01-05 15:54:50|290.76|288.36|290.65|288.25|290.76|288.36|290.65|288.25|0
1641398100000|2022-01-05 15:55:00|290.76|288.36|290.42|288.02|290.76|288.36|290.3|287.9|0
1641398110000|2022-01-05 15:55:10|290.53|288.13|290.65|288.25|290.76|288.36|290.42|288.02|0
1641398120000|2022-01-05 15:55:20|290.42|288.02|290.88|288.48|290.88|288.48|290.42|288.02|0
1641398130000|2022-01-05 15:55:30|290.76|288.36|290.71|288.31|290.88|288.48|290.71|288.31|0
1641398140000|2022-01-05 15:55:40|290.65|288.25|290.88|288.48|290.88|288.48|290.53|288.13|0
1641398150000|2022-01-05 15:55:50|290.99|288.59|291.22|288.82|291.22|288.82|290.99|288.59|0
1641398160000|2022-01-05 15:56:00|291.11|288.71|290.99|288.59|291.11|288.71|290.99|288.59|0
1641398170000|2022-01-05 15:56:10|291.34|288.94|291.34|288.94|291.45|289.05|291.34|288.94|0
1641398180000|2022-01-05 15:56:20|291.11|288.71|291.22|288.82|291.22|288.82|290.99|288.59|0
1641398200000|2022-01-05 15:56:40|290.99|288.59|291.11|288.71|291.11|288.71|290.99|288.59|0
1641398210000|2022-01-05 15:56:50|290.99|288.59|291.11|288.71|291.22|288.82|290.99|288.59|0
1641398220000|2022-01-05 15:57:00|290.99|288.59|290.65|288.25|290.99|288.59|290.65|288.25|0
1641398230000|2022-01-05 15:57:10|290.53|288.13|290.42|288.02|290.53|288.13|290.42|288.02|0
1641398240000|2022-01-05 15:57:20|290.53|288.13|290.53|288.13|290.53|288.13|290.53|288.13|0
1641398250000|2022-01-05 15:57:30|290.42|288.02|290.65|288.25|290.65|288.25|290.42|288.02|0
1641398260000|2022-01-05 15:57:40|290.76|288.36|290.65|288.25|290.76|288.36|290.65|288.25|0
1641398270000|2022-01-05 15:57:50|290.59|288.19|290.65|288.25|290.65|288.25|290.53|288.13|0
1641398280000|2022-01-05 15:58:00|290.76|288.36|290.99|288.59|290.99|288.59|290.76|288.36|0
1641398290000|2022-01-05 15:58:10|291.11|288.71|291.11|288.71|291.11|288.71|290.99|288.59|0
1641398300000|2022-01-05 15:58:20|290.99|288.59|290.76|288.36|290.99|288.59|290.76|288.36|0
1641398310000|2022-01-05 15:58:30|290.88|288.48|290.99|288.59|290.99|288.59|290.88|288.48|0
1641398320000|2022-01-05 15:58:40|290.94|288.54|290.76|288.36|290.94|288.54|290.76|288.36|0
1641398340000|2022-01-05 15:59:00|290.88|288.48|290.88|288.48|290.88|288.48|290.88|288.48|0
1641398350000|2022-01-05 15:59:10|290.94|288.54|290.65|288.25|290.94|288.54|290.65|288.25|0
1641398360000|2022-01-05 15:59:20|290.42|288.02|290.3|287.9|290.42|288.02|290.19|287.79|0
1641398370000|2022-01-05 15:59:30|290.42|288.02|290.53|288.13|290.65|288.25|290.42|288.02|0
1641398380000|2022-01-05 15:59:40|290.65|288.25|290.65|288.25|290.65|288.25|290.65|288.25|0
1641398390000|2022-01-05 15:59:50|290.53|288.13|290.42|288.02|290.53|288.13|290.42|288.02|0
1641398400000|2022-01-05 16:00:00|290.3|287.9|290.3|287.9|290.42|288.02|290.3|287.9|0
1641398410000|2022-01-05 16:00:10|290.42|288.02|290.19|287.79|290.42|288.02|290.19|287.79|0
1641398420000|2022-01-05 16:00:20|290.3|287.9|290.07|287.67|290.3|287.9|290.07|287.67|0
1641398430000|2022-01-05 16:00:30|290.19|287.79|289.96|287.56|290.19|287.79|289.96|287.56|0
1641398440000|2022-01-05 16:00:40|290.07|287.67|290.19|287.79|290.19|287.79|290.07|287.67|0
1641398450000|2022-01-05 16:00:50|290.07|287.67|290.19|287.79|290.3|287.9|290.07|287.67|0
1641398460000|2022-01-05 16:01:00|290.3|287.9|290.3|287.9|290.3|287.9|290.19|287.79|0
1641398470000|2022-01-05 16:01:10|290.07|287.67|290.07|287.67|290.07|287.67|289.96|287.56|0
1641398480000|2022-01-05 16:01:20|290.19|287.79|290.07|287.67|290.19|287.79|290.07|287.67|0
1641398490000|2022-01-05 16:01:30|290.3|287.9|290.07|287.67|290.3|287.9|290.07|287.67|0
1641398500000|2022-01-05 16:01:40|290.19|287.79|290.3|287.9|290.3|287.9|290.07|287.67|0
1641398510000|2022-01-05 16:01:50|290.42|288.02|290.36|287.96|290.42|288.02|290.36|287.96|0
1641398520000|2022-01-05 16:02:00|290.42|288.02|290.42|288.02|290.53|288.13|290.42|288.02|0
1641398530000|2022-01-05 16:02:10|290.65|288.25|290.53|288.13|290.76|288.36|290.53|288.13|0
1641398540000|2022-01-05 16:02:20|290.65|288.25|290.76|288.36|290.76|288.36|290.65|288.25|0
1641398550000|2022-01-05 16:02:30|290.65|288.25|290.65|288.25|290.65|288.25|290.53|288.13|0
1641398560000|2022-01-05 16:02:40|290.53|288.13|290.53|288.13|290.53|288.13|290.42|288.02|0
1641398570000|2022-01-05 16:02:50|290.42|288.02|290.53|288.13|290.53|288.13|290.42|288.02|0
1641398580000|2022-01-05 16:03:00|290.65|288.25|290.65|288.25|290.71|288.31|290.65|288.25|0
1641398590000|2022-01-05 16:03:10|290.76|288.36|290.87|288.47|290.87|288.47|290.76|288.36|0
1641398600000|2022-01-05 16:03:20|290.76|288.36|291.1|288.7|291.1|288.7|290.76|288.36|0
1641398610000|2022-01-05 16:03:30|290.99|288.59|291.22|288.82|291.22|288.82|290.99|288.59|0
1641398620000|2022-01-05 16:03:40|291.33|288.93|291.33|288.93|291.33|288.93|291.33|288.93|0
1641398630000|2022-01-05 16:03:50|291.22|288.82|291.33|288.93|291.33|288.93|291.22|288.82|0
1641398640000|2022-01-05 16:04:00|291.22|288.82|291.45|289.05|291.45|289.05|291.22|288.82|0
1641398650000|2022-01-05 16:04:10|291.22|288.82|291.45|289.05|291.45|289.05|291.22|288.82|0
1641398660000|2022-01-05 16:04:20|291.56|289.16|291.56|289.16|291.56|289.16|291.45|289.05|0
1641398670000|2022-01-05 16:04:30|291.68|289.28|291.56|289.16|291.68|289.28|291.56|289.16|0
1641398680000|2022-01-05 16:04:40|291.68|289.28|291.68|289.28|291.68|289.28|291.68|289.28|0
1641398690000|2022-01-05 16:04:50|291.79|289.39|292.02|289.62|292.02|289.62|291.79|289.39|0
1641398700000|2022-01-05 16:05:00|291.91|289.51|291.79|289.39|292.02|289.62|291.79|289.39|0
1641398710000|2022-01-05 16:05:10|291.68|289.28|291.68|289.28|291.68|289.28|291.68|289.28|0
1641398720000|2022-01-05 16:05:20|291.56|289.16|291.56|289.16|291.56|289.16|291.45|289.05|0
1641398730000|2022-01-05 16:05:30|291.68|289.28|291.56|289.16|291.68|289.28|291.56|289.16|0
1641398740000|2022-01-05 16:05:40|291.45|289.05|291.56|289.16|291.56|289.16|291.45|289.05|0
1641398750000|2022-01-05 16:05:50|291.79|289.39|291.91|289.51|291.91|289.51|291.79|289.39|0
1641398760000|2022-01-05 16:06:00|292.02|289.62|292.02|289.62|292.02|289.62|291.91|289.51|0
1641398770000|2022-01-05 16:06:10|291.79|289.39|292.02|289.62|292.02|289.62|291.79|289.39|0
1641398780000|2022-01-05 16:06:20|292.25|289.85|292.6|290.2|292.6|290.2|292.25|289.85|0
1641398790000|2022-01-05 16:06:30|292.48|290.08|292.6|290.2|292.71|290.31|292.48|290.08|0
1641398800000|2022-01-05 16:06:40|292.48|290.08|292.48|290.08|292.48|290.08|292.37|289.97|0
1641398810000|2022-01-05 16:06:50|292.6|290.2|292.48|290.08|292.6|290.2|292.48|290.08|0
1641398820000|2022-01-05 16:07:00|292.6|290.2|292.6|290.2|292.6|290.2|292.48|290.08|0
1641398830000|2022-01-05 16:07:10|292.48|290.08|292.37|289.97|292.48|290.08|292.37|289.97|0
1641398840000|2022-01-05 16:07:20|292.48|290.08|292.37|289.97|292.54|290.14|292.37|289.97|0
1641398850000|2022-01-05 16:07:30|292.48|290.08|292.48|290.08|292.6|290.2|292.48|290.08|0
1641398860000|2022-01-05 16:07:40|292.6|290.2|292.48|290.08|292.6|290.2|292.48|290.08|0
1641398870000|2022-01-05 16:07:50|292.6|290.2|292.71|290.31|292.71|290.31|292.6|290.2|0
1641398880000|2022-01-05 16:08:00|292.6|290.2|292.71|290.31|292.71|290.31|292.6|290.2|0
1641398890000|2022-01-05 16:08:10|292.6|290.2|292.37|289.97|292.6|290.2|292.37|289.97|0
1641398900000|2022-01-05 16:08:20|292.48|290.08|292.83|290.43|292.83|290.43|292.48|290.08|0
1641398910000|2022-01-05 16:08:30|292.71|290.31|292.83|290.43|292.83|290.43|292.71|290.31|0
1641398920000|2022-01-05 16:08:40|292.6|290.2|292.71|290.31|292.71|290.31|292.6|290.2|0
1641398930000|2022-01-05 16:08:50|292.83|290.43|293.06|290.66|293.06|290.66|292.83|290.43|0
1641398940000|2022-01-05 16:09:00|293.29|290.89|293.17|290.77|293.29|290.89|293.06|290.66|0
1641398950000|2022-01-05 16:09:10|293.06|290.66|293.06|290.66|293.06|290.66|293.06|290.66|0
1641398960000|2022-01-05 16:09:20|292.94|290.54|292.83|290.43|292.94|290.54|292.83|290.43|0
1641398970000|2022-01-05 16:09:30|292.94|290.54|292.94|290.54|293|290.6|292.94|290.54|0
1641398980000|2022-01-05 16:09:40|292.83|290.43|292.83|290.43|292.94|290.54|292.83|290.43|0
1641398990000|2022-01-05 16:09:50|292.94|290.54|292.94|290.54|292.94|290.54|292.94|290.54|0
1641399000000|2022-01-05 16:10:00|292.83|290.43|292.71|290.31|292.83|290.43|292.6|290.2|0
1641399010000|2022-01-05 16:10:10|293.06|290.66|293.29|290.89|293.29|290.89|293.06|290.66|0
1641399020000|2022-01-05 16:10:20|293.41|291.01|293.52|291.12|293.52|291.12|293.41|291.01|0
1641399030000|2022-01-05 16:10:30|293.64|291.24|293.52|291.12|293.64|291.24|293.52|291.12|0
1641399040000|2022-01-05 16:10:40|293.41|291.01|293.52|291.12|293.52|291.12|293.41|291.01|0
1641399050000|2022-01-05 16:10:50|293.41|291.01|293.52|291.12|293.52|291.12|293.41|291.01|0
1641399060000|2022-01-05 16:11:00|293.41|291.01|293.75|291.35|293.75|291.35|293.4|291|0
1641399070000|2022-01-05 16:11:10|293.64|291.24|293.75|291.35|293.75|291.35|293.64|291.24|0
1641399080000|2022-01-05 16:11:20|293.87|291.47|293.75|291.35|293.87|291.47|293.75|291.35|0
1641399090000|2022-01-05 16:11:30|293.87|291.47|293.98|291.58|294.1|291.7|293.75|291.35|0
1641399100000|2022-01-05 16:11:40|294.04|291.64|294.1|291.7|294.1|291.7|294.04|291.64|0
1641399110000|2022-01-05 16:11:50|293.98|291.58|293.93|291.53|294.1|291.7|293.93|291.53|0
1641399120000|2022-01-05 16:12:00|293.98|291.58|293.4|291|293.98|291.58|293.4|291|0
1641399130000|2022-01-05 16:12:10|293.17|290.77|293.06|290.66|293.17|290.77|293.06|290.66|0
1641399140000|2022-01-05 16:12:20|292.94|290.54|293.06|290.66|293.06|290.66|292.94|290.54|0
1641399150000|2022-01-05 16:12:30|292.94|290.54|293.06|290.66|293.06|290.66|292.83|290.43|0
1641399160000|2022-01-05 16:12:40|292.94|290.54|293.17|290.77|293.17|290.77|292.94|290.54|0
1641399170000|2022-01-05 16:12:50|293.29|290.89|293.29|290.89|293.29|290.89|293.29|290.89|0
1641399180000|2022-01-05 16:13:00|293.17|290.77|293.17|290.77|293.29|290.89|293.17|290.77|0
1641399190000|2022-01-05 16:13:10|293.06|290.66|292.94|290.54|293.06|290.66|292.94|290.54|0
1641399200000|2022-01-05 16:13:20|292.83|290.43|292.83|290.43|292.83|290.43|292.83|290.43|0
1641399210000|2022-01-05 16:13:30|292.94|290.54|292.94|290.54|292.94|290.54|292.83|290.43|0
1641399220000|2022-01-05 16:13:40|292.89|290.49|292.89|290.49|292.89|290.49|292.89|290.49|0
1641399230000|2022-01-05 16:13:50|292.71|290.31|292.6|290.2|292.71|290.31|292.48|290.08|0
1641399240000|2022-01-05 16:14:00|292.48|290.08|292.83|290.43|292.83|290.43|292.48|290.08|0
1641399250000|2022-01-05 16:14:10|292.71|290.31|292.71|290.31|292.71|290.31|292.6|290.2|0
1641399260000|2022-01-05 16:14:20|292.6|290.2|292.71|290.31|292.71|290.31|292.6|290.2|0
1641399270000|2022-01-05 16:14:30|292.83|290.43|292.6|290.2|292.83|290.43|292.6|290.2|0
1641399280000|2022-01-05 16:14:40|292.48|290.08|292.37|289.97|292.48|290.08|292.37|289.97|0
1641399290000|2022-01-05 16:14:50|292.25|289.85|292.13|289.73|292.25|289.85|292.13|289.73|0
1641399300000|2022-01-05 16:15:00|292.25|289.85|292.02|289.62|292.25|289.85|292.02|289.62|0
1641399310000|2022-01-05 16:15:10|292.13|289.73|292.13|289.73|292.25|289.85|292.13|289.73|0
1641399320000|2022-01-05 16:15:20|292.02|289.62|291.9|289.5|292.02|289.62|291.9|289.5|0
1641399330000|2022-01-05 16:15:30|291.79|289.39|291.79|289.39|291.9|289.5|291.79|289.39|0
1641399340000|2022-01-05 16:15:40|291.67|289.27|291.67|289.27|291.79|289.39|291.67|289.27|0
1641399350000|2022-01-05 16:15:50|291.79|289.39|291.9|289.5|291.9|289.5|291.79|289.39|0
1641399360000|2022-01-05 16:16:00|291.79|289.39|291.79|289.39|291.79|289.39|291.67|289.27|0
1641399370000|2022-01-05 16:16:10|291.67|289.27|291.67|289.27|291.67|289.27|291.56|289.16|0
1641399380000|2022-01-05 16:16:20|291.56|289.16|291.79|289.39|291.79|289.39|291.56|289.16|0
1641399390000|2022-01-05 16:16:30|291.9|289.5|292.02|289.62|292.02|289.62|291.9|289.5|0
1641399400000|2022-01-05 16:16:40|291.9|289.5|291.56|289.16|291.9|289.5|291.56|289.16|0
1641399410000|2022-01-05 16:16:50|291.67|289.27|291.79|289.39|291.79|289.39|291.67|289.27|0
1641399420000|2022-01-05 16:17:00|291.9|289.5|292.13|289.73|292.13|289.73|291.9|289.5|0
1641399430000|2022-01-05 16:17:10|292.25|289.85|292.13|289.73|292.25|289.85|292.08|289.68|0
1641399440000|2022-01-05 16:17:20|292.02|289.62|291.56|289.16|292.02|289.62|291.56|289.16|0
1641399450000|2022-01-05 16:17:30|291.79|289.39|291.44|289.04|291.79|289.39|291.44|289.04|0
1641399460000|2022-01-05 16:17:40|291.56|289.16|291.67|289.27|291.67|289.27|291.56|289.16|0
1641399480000|2022-01-05 16:18:00|291.79|289.39|291.79|289.39|291.79|289.39|291.67|289.27|0
1641399490000|2022-01-05 16:18:10|291.85|289.45|291.79|289.39|291.85|289.45|291.79|289.39|0
1641399500000|2022-01-05 16:18:20|291.9|289.5|291.56|289.16|291.9|289.5|291.56|289.16|0
1641399510000|2022-01-05 16:18:30|291.67|289.27|291.79|289.39|291.79|289.39|291.67|289.27|0
1641399520000|2022-01-05 16:18:40|291.67|289.27|291.56|289.16|291.73|289.33|291.56|289.16|0
1641399530000|2022-01-05 16:18:50|291.44|289.04|291.44|289.04|291.44|289.04|291.44|289.04|0
1641399540000|2022-01-05 16:19:00|291.56|289.16|291.9|289.5|291.9|289.5|291.56|289.16|0
1641399550000|2022-01-05 16:19:10|291.96|289.56|291.9|289.5|292.02|289.62|291.9|289.5|0
1641399560000|2022-01-05 16:19:20|292.02|289.62|291.9|289.5|292.02|289.62|291.9|289.5|0
1641399570000|2022-01-05 16:19:30|292.02|289.62|292.02|289.62|292.02|289.62|292.02|289.62|0
1641399580000|2022-01-05 16:19:40|291.9|289.5|292.13|289.73|292.13|289.73|291.9|289.5|0
1641399590000|2022-01-05 16:19:50|292.08|289.68|292.02|289.62|292.13|289.73|292.02|289.62|0
1641399600000|2022-01-05 16:20:00|292.08|289.68|291.79|289.39|292.08|289.68|291.79|289.39|0
1641399610000|2022-01-05 16:20:10|291.9|289.5|291.9|289.5|292.02|289.62|291.9|289.5|0
1641399620000|2022-01-05 16:20:20|291.79|289.39|291.9|289.5|291.9|289.5|291.79|289.39|0
1641399630000|2022-01-05 16:20:30|291.79|289.39|291.79|289.39|291.79|289.39|291.67|289.27|0
1641399640000|2022-01-05 16:20:40|291.9|289.5|291.9|289.5|291.9|289.5|291.9|289.5|0
1641399650000|2022-01-05 16:20:50|292.02|289.62|291.9|289.5|292.02|289.62|291.9|289.5|0
1641399660000|2022-01-05 16:21:00|291.79|289.39|291.79|289.39|291.9|289.5|291.79|289.39|0
1641399670000|2022-01-05 16:21:10|291.67|289.27|291.56|289.16|291.67|289.27|291.56|289.16|0
1641399680000|2022-01-05 16:21:20|291.67|289.27|291.21|288.81|291.67|289.27|291.21|288.81|0
1641399690000|2022-01-05 16:21:30|291.33|288.93|291.33|288.93|291.33|288.93|291.1|288.7|0
1641399700000|2022-01-05 16:21:40|291.21|288.81|291.21|288.81|291.21|288.81|291.1|288.7|0
1641399710000|2022-01-05 16:21:50|291.1|288.7|291.21|288.81|291.21|288.81|291.1|288.7|0
1641399720000|2022-01-05 16:22:00|291.33|288.93|291.44|289.04|291.44|289.04|291.21|288.81|0
1641399730000|2022-01-05 16:22:10|291.56|289.16|291.67|289.27|291.67|289.27|291.44|289.04|0
1641399740000|2022-01-05 16:22:20|291.44|289.04|291.56|289.16|291.56|289.16|291.44|289.04|0
1641399750000|2022-01-05 16:22:30|291.67|289.27|291.67|289.27|291.67|289.27|291.67|289.27|0
1641399760000|2022-01-05 16:22:40|291.79|289.39|291.9|289.5|291.9|289.5|291.67|289.27|0
1641399770000|2022-01-05 16:22:50|292.02|289.62|291.9|289.5|292.02|289.62|291.9|289.5|0
1641399780000|2022-01-05 16:23:00|292.02|289.62|292.13|289.73|292.13|289.73|292.02|289.62|0
1641399790000|2022-01-05 16:23:10|292.25|289.85|292.36|289.96|292.36|289.96|292.25|289.85|0
1641399800000|2022-01-05 16:23:20|292.48|290.08|292.36|289.96|292.48|290.08|292.36|289.96|0
1641399810000|2022-01-05 16:23:30|292.25|289.85|292.25|289.85|292.36|289.96|292.25|289.85|0
1641399820000|2022-01-05 16:23:40|292.13|289.73|292.31|289.91|292.31|289.91|292.13|289.73|0
1641399830000|2022-01-05 16:23:50|292.25|289.85|292.25|289.85|292.25|289.85|292.25|289.85|0
1641399840000|2022-01-05 16:24:00|292.02|289.62|292.02|289.62|292.25|289.85|292.02|289.62|0
1641399850000|2022-01-05 16:24:10|292.13|289.73|291.9|289.5|292.13|289.73|291.9|289.5|0
1641399860000|2022-01-05 16:24:20|292.02|289.62|291.79|289.39|292.02|289.62|291.79|289.39|0
1641399870000|2022-01-05 16:24:30|291.9|289.5|292.02|289.62|292.02|289.62|291.79|289.39|0
1641399880000|2022-01-05 16:24:40|292.13|289.73|292.13|289.73|292.13|289.73|292.02|289.62|0
1641399890000|2022-01-05 16:24:50|292.02|289.62|292.02|289.62|292.13|289.73|292.02|289.62|0
1641399900000|2022-01-05 16:25:00|291.96|289.56|291.67|289.27|291.96|289.56|291.67|289.27|0
1641399910000|2022-01-05 16:25:10|291.56|289.16|291.56|289.16|291.67|289.27|291.56|289.16|0
1641399920000|2022-01-05 16:25:20|291.67|289.27|291.56|289.16|291.67|289.27|291.56|289.16|0
1641399930000|2022-01-05 16:25:30|291.67|289.27|291.67|289.27|291.67|289.27|291.56|289.16|0
1641399940000|2022-01-05 16:25:40|291.55|289.15|291.67|289.27|291.67|289.27|291.55|289.15|0
1641399950000|2022-01-05 16:25:50|291.78|289.38|291.78|289.38|291.78|289.38|291.67|289.27|0
1641399960000|2022-01-05 16:26:00|291.67|289.27|291.55|289.15|291.67|289.27|291.55|289.15|0
1641399970000|2022-01-05 16:26:10|291.67|289.27|291.55|289.15|291.67|289.27|291.55|289.15|0
1641399980000|2022-01-05 16:26:20|291.67|289.27|291.78|289.38|291.78|289.38|291.55|289.15|0
1641399990000|2022-01-05 16:26:30|291.9|289.5|292.01|289.61|292.01|289.61|291.9|289.5|0
1641400000000|2022-01-05 16:26:40|291.9|289.5|291.9|289.5|291.9|289.5|291.9|289.5|0
1641400010000|2022-01-05 16:26:50|291.78|289.38|291.78|289.38|291.78|289.38|291.78|289.38|0
1641400020000|2022-01-05 16:27:00|291.67|289.27|291.67|289.27|291.67|289.27|291.67|289.27|0
1641400030000|2022-01-05 16:27:10|291.78|289.38|291.78|289.38|291.78|289.38|291.78|289.38|0
1641400040000|2022-01-05 16:27:20|291.9|289.5|291.9|289.5|291.9|289.5|291.9|289.5|0
1641400050000|2022-01-05 16:27:30|291.78|289.38|291.9|289.5|291.9|289.5|291.78|289.38|0
1641400060000|2022-01-05 16:27:40|291.78|289.38|291.67|289.27|291.78|289.38|291.67|289.27|0
1641400070000|2022-01-05 16:27:50|291.78|289.38|291.67|289.27|291.9|289.5|291.67|289.27|0
1641400080000|2022-01-05 16:28:00|291.78|289.38|291.78|289.38|291.78|289.38|291.67|289.27|0
1641400090000|2022-01-05 16:28:10|291.32|288.92|291.44|289.04|291.44|289.04|291.32|288.92|0
1641400100000|2022-01-05 16:28:20|291.21|288.81|290.86|288.46|291.21|288.81|290.86|288.46|0
1641400110000|2022-01-05 16:28:30|290.98|288.58|290.98|288.58|291.04|288.64|290.98|288.58|0
1641400120000|2022-01-05 16:28:40|291.21|288.81|291.21|288.81|291.32|288.92|291.21|288.81|0
1641400130000|2022-01-05 16:28:50|291.44|289.04|291.32|288.92|291.44|289.04|291.32|288.92|0
1641400140000|2022-01-05 16:29:00|291.44|289.04|291.21|288.81|291.44|289.04|291.21|288.81|0
1641400180000|2022-01-05 16:29:40|291.09|288.69|291.09|288.69|291.09|288.69|291.09|288.69|0
1641400190000|2022-01-05 16:29:50|291.21|288.81|290.63|288.23|291.21|288.81|290.63|288.23|0
1641400200000|2022-01-05 16:30:00|290.98|288.58|290.52|288.12|290.98|288.58|290.52|288.12|0
1641400210000|2022-01-05 16:30:10|290.63|288.23|290.63|288.23|290.63|288.23|290.52|288.12|0
1641400220000|2022-01-05 16:30:20|290.75|288.35|290.86|288.46|290.86|288.46|290.75|288.35|0
1641400230000|2022-01-05 16:30:30|290.75|288.35|290.86|288.46|290.86|288.46|290.75|288.35|0
1641400240000|2022-01-05 16:30:40|290.98|288.58|291.21|288.81|291.21|288.81|290.98|288.58|0
1641400250000|2022-01-05 16:30:50|291.09|288.69|291.09|288.69|291.09|288.69|291.09|288.69|0
1641400260000|2022-01-05 16:31:00|291.21|288.81|291.32|288.92|291.32|288.92|291.21|288.81|0
1641400270000|2022-01-05 16:31:10|291.44|289.04|291.55|289.15|291.55|289.15|291.44|289.04|0
1641400280000|2022-01-05 16:31:20|291.44|289.04|291.44|289.04|291.44|289.04|291.44|289.04|0
1641400290000|2022-01-05 16:31:30|291.32|288.92|291.78|289.38|291.78|289.38|291.32|288.92|0
1641400300000|2022-01-05 16:31:40|291.9|289.5|291.44|289.04|291.9|289.5|291.44|289.04|0
1641400310000|2022-01-05 16:31:50|291.55|289.15|291.55|289.15|291.67|289.27|291.55|289.15|0
1641400320000|2022-01-05 16:32:00|291.67|289.27|291.9|289.5|291.9|289.5|291.67|289.27|0
1641400330000|2022-01-05 16:32:10|292.01|289.61|292.01|289.61|292.01|289.61|291.9|289.5|0
1641400340000|2022-01-05 16:32:20|292.24|289.84|292.13|289.73|292.24|289.84|292.13|289.73|0
1641400350000|2022-01-05 16:32:30|292.24|289.84|292.36|289.96|292.47|290.07|292.24|289.84|0
1641400360000|2022-01-05 16:32:40|292.59|290.19|292.47|290.07|292.59|290.19|292.47|290.07|0
1641400370000|2022-01-05 16:32:50|292.24|289.84|292.47|290.07|292.47|290.07|292.13|289.73|0
1641400380000|2022-01-05 16:33:00|292.36|289.96|292.59|290.19|292.59|290.19|292.36|289.96|0
1641400390000|2022-01-05 16:33:10|292.47|290.07|292.36|289.96|292.47|290.07|292.36|289.96|0
1641400400000|2022-01-05 16:33:20|292.47|290.07|292.47|290.07|292.47|290.07|292.47|290.07|0
1641400410000|2022-01-05 16:33:30|292.7|290.3|292.36|289.96|292.7|290.3|292.36|289.96|0
1641400420000|2022-01-05 16:33:40|292.47|290.07|292.59|290.19|292.7|290.3|292.47|290.07|0
1641400430000|2022-01-05 16:33:50|292.47|290.07|292.59|290.19|292.59|290.19|292.47|290.07|0
1641400440000|2022-01-05 16:34:00|292.82|290.42|292.7|290.3|292.82|290.42|292.59|290.19|0
1641400450000|2022-01-05 16:34:10|292.82|290.42|292.82|290.42|292.82|290.42|292.82|290.42|0
1641400460000|2022-01-05 16:34:20|292.7|290.3|292.7|290.3|292.7|290.3|292.7|290.3|0
1641400470000|2022-01-05 16:34:30|292.82|290.42|292.82|290.42|292.93|290.53|292.82|290.42|0
1641400480000|2022-01-05 16:34:40|292.7|290.3|292.93|290.53|292.93|290.53|292.7|290.3|0
1641400490000|2022-01-05 16:34:50|293.05|290.65|292.82|290.42|293.05|290.65|292.82|290.42|0
1641400500000|2022-01-05 16:35:00|292.59|290.19|292.36|289.96|292.59|290.19|292.36|289.96|0
1641400510000|2022-01-05 16:35:10|292.24|289.84|292.36|289.96|292.36|289.96|292.24|289.84|0
1641400520000|2022-01-05 16:35:20|292.24|289.84|292.24|289.84|292.24|289.84|292.13|289.73|0
1641400530000|2022-01-05 16:35:30|292.36|289.96|292.47|290.07|292.47|290.07|292.36|289.96|0
1641400540000|2022-01-05 16:35:40|292.36|289.96|292.47|290.07|292.47|290.07|292.36|289.96|0
1641400550000|2022-01-05 16:35:50|292.36|289.96|292.36|289.96|292.47|290.07|292.36|289.96|0
1641400560000|2022-01-05 16:36:00|292.47|290.07|292.47|290.07|292.47|290.07|292.47|290.07|0
1641400570000|2022-01-05 16:36:10|292.36|289.96|292.93|290.53|292.93|290.53|292.36|289.96|0
1641400580000|2022-01-05 16:36:20|292.82|290.42|292.82|290.42|292.93|290.53|292.7|290.3|0
1641400600000|2022-01-05 16:36:40|292.7|290.3|292.7|290.3|292.7|290.3|292.7|290.3|0
1641400610000|2022-01-05 16:36:50|292.65|290.25|292.65|290.25|292.7|290.3|292.65|290.25|0
1641400620000|2022-01-05 16:37:00|292.59|290.19|293.05|290.65|293.05|290.65|292.59|290.19|0
1641400630000|2022-01-05 16:37:10|293.16|290.76|293.28|290.88|293.28|290.88|293.16|290.76|0
1641400640000|2022-01-05 16:37:20|293.39|290.99|293.05|290.65|293.39|290.99|293.05|290.65|0
1641400650000|2022-01-05 16:37:30|293.16|290.76|293.05|290.65|293.16|290.76|293.05|290.65|0
1641400660000|2022-01-05 16:37:40|292.93|290.53|292.93|290.53|292.93|290.53|292.93|290.53|0
1641400670000|2022-01-05 16:37:50|293.05|290.65|293.16|290.76|293.16|290.76|293.05|290.65|0
1641400680000|2022-01-05 16:38:00|293.05|290.65|292.82|290.42|293.05|290.65|292.82|290.42|0
1641400690000|2022-01-05 16:38:10|292.59|290.19|292.82|290.42|292.82|290.42|292.59|290.19|0
1641400700000|2022-01-05 16:38:20|292.93|290.53|292.82|290.42|292.93|290.53|292.82|290.42|0
1641400710000|2022-01-05 16:38:30|292.7|290.3|292.76|290.36|292.76|290.36|292.7|290.3|0
1641400720000|2022-01-05 16:38:40|292.7|290.3|292.7|290.3|292.7|290.3|292.53|290.13|0
1641400730000|2022-01-05 16:38:50|292.59|290.19|292.59|290.19|292.59|290.19|292.47|290.07|0
1641400740000|2022-01-05 16:39:00|292.47|290.07|292.47|290.07|292.47|290.07|292.47|290.07|0
1641400750000|2022-01-05 16:39:10|292.36|289.96|292.24|289.84|292.36|289.96|292.24|289.84|0
1641400760000|2022-01-05 16:39:20|292.12|289.72|292.12|289.72|292.12|289.72|292.12|289.72|0
1641400770000|2022-01-05 16:39:30|292.24|289.84|292.36|289.96|292.36|289.96|292.24|289.84|0
1641400780000|2022-01-05 16:39:40|292.35|289.95|292.24|289.84|292.35|289.95|292.24|289.84|0
1641400790000|2022-01-05 16:39:50|292.12|289.72|292.24|289.84|292.24|289.84|292.12|289.72|0
1641400800000|2022-01-05 16:40:00|292.35|289.95|292.47|290.07|292.47|290.07|292.35|289.95|0
1641400810000|2022-01-05 16:40:10|292.35|289.95|292.24|289.84|292.47|290.07|292.24|289.84|0
1641400820000|2022-01-05 16:40:20|292.47|290.07|292.24|289.84|292.47|290.07|292.24|289.84|0
1641400830000|2022-01-05 16:40:30|292.35|289.95|292.35|289.95|292.35|289.95|292.35|289.95|0
1641400840000|2022-01-05 16:40:40|292.3|289.9|292.24|289.84|292.3|289.9|292.24|289.84|0
1641400850000|2022-01-05 16:40:50|292.12|289.72|292.24|289.84|292.24|289.84|292.12|289.72|0
1641400860000|2022-01-05 16:41:00|292.12|289.72|292.24|289.84|292.24|289.84|292.12|289.72|0
1641400880000|2022-01-05 16:41:20|292.35|289.95|292.58|290.18|292.58|290.18|292.35|289.95|0
1641400890000|2022-01-05 16:41:30|292.47|290.07|292.47|290.07|292.47|290.07|292.47|290.07|0
1641400900000|2022-01-05 16:41:40|292.53|290.13|292.47|290.07|292.58|290.18|292.47|290.07|0
1641400910000|2022-01-05 16:41:50|292.7|290.3|292.82|290.42|292.82|290.42|292.7|290.3|0
1641400920000|2022-01-05 16:42:00|292.93|290.53|293.05|290.65|293.05|290.65|292.93|290.53|0
1641400930000|2022-01-05 16:42:10|293.16|290.76|293.28|290.88|293.28|290.88|293.16|290.76|0
1641400940000|2022-01-05 16:42:20|293.16|290.76|293.16|290.76|293.28|290.88|293.16|290.76|0
1641400950000|2022-01-05 16:42:30|293.28|290.88|293.39|290.99|293.39|290.99|293.28|290.88|0
1641400960000|2022-01-05 16:42:40|293.85|291.45|293.74|291.34|293.85|291.45|293.62|291.22|0
1641400970000|2022-01-05 16:42:50|293.85|291.45|293.85|291.45|293.97|291.57|293.85|291.45|0
1641400980000|2022-01-05 16:43:00|293.74|291.34|293.51|291.11|293.74|291.34|293.51|291.11|0
1641400990000|2022-01-05 16:43:10|293.62|291.22|293.39|290.99|293.62|291.22|293.28|290.88|0
1641401000000|2022-01-05 16:43:20|293.28|290.88|293.16|290.76|293.28|290.88|293.05|290.65|0
1641401010000|2022-01-05 16:43:30|293.28|290.88|293.39|290.99|293.51|291.11|293.28|290.88|0
1641401020000|2022-01-05 16:43:40|293.51|291.11|293.74|291.34|293.74|291.34|293.39|290.99|0
1641401030000|2022-01-05 16:43:50|293.97|291.57|293.97|291.57|293.97|291.57|293.97|291.57|0
1641401040000|2022-01-05 16:44:00|293.85|291.45|294.09|291.69|294.09|291.69|293.74|291.34|0
1641401050000|2022-01-05 16:44:10|294.32|291.92|294.32|291.92|294.32|291.92|294.32|291.92|0
1641401060000|2022-01-05 16:44:20|294.55|292.15|294.66|292.26|294.78|292.38|294.55|292.15|0
1641401070000|2022-01-05 16:44:30|294.32|291.92|294.08|291.68|294.32|291.92|294.08|291.68|0
1641401080000|2022-01-05 16:44:40|294.15|291.75|294.32|291.92|294.32|291.92|294.08|291.68|0
1641401090000|2022-01-05 16:44:50|294.2|291.8|294.55|292.15|294.55|292.15|294.2|291.8|0
1641401100000|2022-01-05 16:45:00|294.32|291.92|294.43|292.03|294.66|292.26|294.32|291.92|0
1641401110000|2022-01-05 16:45:10|294.55|292.15|294.32|291.92|294.55|292.15|294.32|291.92|0
1641401120000|2022-01-05 16:45:20|294.08|291.68|294.2|291.8|294.2|291.8|293.97|291.57|0
1641401130000|2022-01-05 16:45:30|294.08|291.68|294.2|291.8|294.32|291.92|294.08|291.68|0
1641401140000|2022-01-05 16:45:40|294.32|291.92|294.43|292.03|294.43|292.03|294.32|291.92|0
1641401150000|2022-01-05 16:45:50|294.55|292.15|294.66|292.26|294.66|292.26|294.43|292.03|0
1641401160000|2022-01-05 16:46:00|294.55|292.15|294.66|292.26|294.66|292.26|294.55|292.15|0
1641401170000|2022-01-05 16:46:10|294.55|292.15|294.78|292.38|294.78|292.38|294.55|292.15|0
1641401180000|2022-01-05 16:46:20|294.66|292.26|294.72|292.32|294.72|292.32|294.66|292.26|0
1641401190000|2022-01-05 16:46:30|294.66|292.26|294.89|292.49|294.89|292.49|294.66|292.26|0
1641401200000|2022-01-05 16:46:40|294.78|292.38|294.89|292.49|294.89|292.49|294.78|292.38|0
1641401210000|2022-01-05 16:46:50|294.78|292.38|294.66|292.26|294.89|292.49|294.66|292.26|0
1641401220000|2022-01-05 16:47:00|294.55|292.15|294.32|291.92|294.55|292.15|294.32|291.92|0
1641401230000|2022-01-05 16:47:10|294.2|291.8|294.2|291.8|294.2|291.8|294.08|291.68|0
1641401240000|2022-01-05 16:47:20|294.08|291.68|293.97|291.57|294.08|291.68|293.85|291.45|0
1641401250000|2022-01-05 16:47:30|293.74|291.34|293.85|291.45|293.85|291.45|293.74|291.34|0
1641401260000|2022-01-05 16:47:40|293.91|291.51|294.03|291.63|294.03|291.63|293.91|291.51|0
1641401270000|2022-01-05 16:47:50|294.08|291.68|294.08|291.68|294.08|291.68|293.97|291.57|0
1641401280000|2022-01-05 16:48:00|294.2|291.8|293.85|291.45|294.2|291.8|293.85|291.45|0
1641401290000|2022-01-05 16:48:10|293.97|291.57|293.85|291.45|293.97|291.57|293.85|291.45|0
1641401300000|2022-01-05 16:48:20|293.97|291.57|293.74|291.34|293.97|291.57|293.74|291.34|0
1641401310000|2022-01-05 16:48:30|293.62|291.22|293.74|291.34|293.74|291.34|293.62|291.22|0
1641401320000|2022-01-05 16:48:40|293.62|291.22|293.85|291.45|293.85|291.45|293.62|291.22|0
1641401330000|2022-01-05 16:48:50|293.97|291.57|294.2|291.8|294.2|291.8|293.97|291.57|0
1641401340000|2022-01-05 16:49:00|294.31|291.91|294.55|292.15|294.55|292.15|294.31|291.91|0
1641401350000|2022-01-05 16:49:10|294.66|292.26|294.66|292.26|294.66|292.26|294.66|292.26|0
1641401360000|2022-01-05 16:49:20|294.55|292.15|294.43|292.03|294.66|292.26|294.43|292.03|0
1641401370000|2022-01-05 16:49:30|294.31|291.91|294.43|292.03|294.43|292.03|294.31|291.91|0
1641401380000|2022-01-05 16:49:40|294.31|291.91|294.31|291.91|294.31|291.91|294.31|291.91|0
1641401390000|2022-01-05 16:49:50|294.2|291.8|294.31|291.91|294.31|291.91|294.2|291.8|0
1641401400000|2022-01-05 16:50:00|294.2|291.8|293.97|291.57|294.2|291.8|293.97|291.57|0
1641401410000|2022-01-05 16:50:10|293.85|291.45|294.08|291.68|294.08|291.68|293.85|291.45|0
1641401420000|2022-01-05 16:50:20|294.2|291.8|294.2|291.8|294.37|291.97|294.2|291.8|0
1641401430000|2022-01-05 16:50:30|294.31|291.91|294.2|291.8|294.31|291.91|294.2|291.8|0
1641401440000|2022-01-05 16:50:40|294.31|291.91|294.31|291.91|294.31|291.91|294.31|291.91|0
1641401450000|2022-01-05 16:50:50|294.2|291.8|294.2|291.8|294.31|291.91|294.2|291.8|0
1641401460000|2022-01-05 16:51:00|294.31|291.91|294.2|291.8|294.31|291.91|294.08|291.68|0
1641401470000|2022-01-05 16:51:10|294.08|291.68|293.97|291.57|294.31|291.91|293.97|291.57|0
1641401480000|2022-01-05 16:51:20|294.08|291.68|294.31|291.91|294.31|291.91|294.08|291.68|0
1641401490000|2022-01-05 16:51:30|294.2|291.8|294.2|291.8|294.2|291.8|294.08|291.68|0
1641401500000|2022-01-05 16:51:40|294.31|291.91|294.61|292.21|294.61|292.21|294.31|291.91|0
1641401510000|2022-01-05 16:51:50|294.55|292.15|294.78|292.38|294.78|292.38|294.55|292.15|0
1641401520000|2022-01-05 16:52:00|294.66|292.26|294.55|292.15|294.66|292.26|294.55|292.15|0
1641401530000|2022-01-05 16:52:10|294.54|292.14|294.54|292.14|294.54|292.14|294.54|292.14|0
1641401540000|2022-01-05 16:52:20|294.66|292.26|294.78|292.38|294.89|292.49|294.66|292.26|0
1641401550000|2022-01-05 16:52:30|294.54|292.14|294.66|292.26|294.66|292.26|294.54|292.14|0
1641401560000|2022-01-05 16:52:40|294.78|292.38|294.89|292.49|294.89|292.49|294.78|292.38|0
1641401570000|2022-01-05 16:52:50|294.78|292.38|294.78|292.38|294.89|292.49|294.78|292.38|0
1641401580000|2022-01-05 16:53:00|294.89|292.49|294.72|292.32|294.89|292.49|294.72|292.32|0
1641401590000|2022-01-05 16:53:10|294.78|292.38|294.78|292.38|294.78|292.38|294.66|292.26|0
1641401600000|2022-01-05 16:53:20|294.66|292.26|294.54|292.14|294.66|292.26|294.54|292.14|0
1641401610000|2022-01-05 16:53:30|294.66|292.26|294.54|292.14|294.78|292.38|294.54|292.14|0
1641401620000|2022-01-05 16:53:40|294.66|292.26|294.66|292.26|294.66|292.26|294.54|292.14|0
1641401630000|2022-01-05 16:53:50|294.54|292.14|294.78|292.38|294.78|292.38|294.54|292.14|0
1641401640000|2022-01-05 16:54:00|294.89|292.49|294.78|292.38|294.89|292.49|294.78|292.38|0
1641401650000|2022-01-05 16:54:10|294.43|292.03|294.54|292.14|294.54|292.14|294.43|292.03|0
1641401660000|2022-01-05 16:54:20|294.43|292.03|294.31|291.91|294.43|292.03|294.31|291.91|0
1641401670000|2022-01-05 16:54:30|294.43|292.03|294.43|292.03|294.43|292.03|294.43|292.03|0
1641401680000|2022-01-05 16:54:40|294.54|292.14|294.54|292.14|294.54|292.14|294.43|292.03|0
1641401690000|2022-01-05 16:54:50|294.66|292.26|294.66|292.26|294.66|292.26|294.66|292.26|0
1641401700000|2022-01-05 16:55:00|294.54|292.14|294.54|292.14|294.66|292.26|294.54|292.14|0
1641401710000|2022-01-05 16:55:10|294.43|292.03|294.2|291.8|294.43|292.03|294.2|291.8|0
1641401720000|2022-01-05 16:55:20|294.31|291.91|294.2|291.8|294.31|291.91|294.2|291.8|0
1641401730000|2022-01-05 16:55:30|294.31|291.91|294.2|291.8|294.31|291.91|294.2|291.8|0
1641401740000|2022-01-05 16:55:40|294.31|291.91|294.08|291.68|294.31|291.91|294.08|291.68|0
1641401750000|2022-01-05 16:55:50|294.2|291.8|294.2|291.8|294.31|291.91|294.08|291.68|0
1641401760000|2022-01-05 16:56:00|294.31|291.91|294.31|291.91|294.31|291.91|294.31|291.91|0
1641401770000|2022-01-05 16:56:10|294.2|291.8|294.31|291.91|294.31|291.91|294.2|291.8|0
1641401780000|2022-01-05 16:56:20|294.2|291.8|294.2|291.8|294.2|291.8|294.2|291.8|0
1641401800000|2022-01-05 16:56:40|294.14|291.74|294.08|291.68|294.2|291.8|294.08|291.68|0
1641401810000|2022-01-05 16:56:50|293.96|291.56|294.08|291.68|294.08|291.68|293.96|291.56|0
1641401820000|2022-01-05 16:57:00|294.2|291.8|294.08|291.68|294.2|291.8|294.08|291.68|0
1641401830000|2022-01-05 16:57:10|294.2|291.8|293.96|291.56|294.2|291.8|293.96|291.56|0
1641401850000|2022-01-05 16:57:30|293.85|291.45|293.73|291.33|293.85|291.45|293.73|291.33|0
1641401860000|2022-01-05 16:57:40|293.62|291.22|293.62|291.22|293.62|291.22|293.62|291.22|0
1641401870000|2022-01-05 16:57:50|293.73|291.33|293.73|291.33|293.73|291.33|293.73|291.33|0
1641401880000|2022-01-05 16:58:00|293.62|291.22|293.62|291.22|293.73|291.33|293.62|291.22|0
1641401890000|2022-01-05 16:58:10|293.68|291.28|293.39|290.99|293.68|291.28|293.39|290.99|0
1641401900000|2022-01-05 16:58:20|293.5|291.1|293.73|291.33|293.73|291.33|293.5|291.1|0
1641401910000|2022-01-05 16:58:30|293.96|291.56|294.08|291.68|294.08|291.68|293.96|291.56|0
1641401920000|2022-01-05 16:58:40|293.96|291.56|293.73|291.33|293.96|291.56|293.73|291.33|0
1641401930000|2022-01-05 16:58:50|293.62|291.22|293.62|291.22|293.62|291.22|293.5|291.1|0
1641401940000|2022-01-05 16:59:00|293.73|291.33|294.08|291.68|294.08|291.68|293.73|291.33|0
1641401950000|2022-01-05 16:59:10|293.96|291.56|293.96|291.56|293.96|291.56|293.96|291.56|0
1641401960000|2022-01-05 16:59:20|294.08|291.68|293.73|291.33|294.08|291.68|293.73|291.33|0
1641401970000|2022-01-05 16:59:30|293.85|291.45|293.85|291.45|293.91|291.51|293.85|291.45|0
1641401980000|2022-01-05 16:59:40|293.73|291.33|293.73|291.33|293.73|291.33|293.73|291.33|0
1641401990000|2022-01-05 16:59:50|293.85|291.45|293.85|291.45|293.85|291.45|293.85|291.45|0
1641402000000|2022-01-05 17:00:00|293.96|291.56|294.43|292.03|294.43|292.03|293.96|291.56|0
1641402010000|2022-01-05 17:00:10|294.54|292.14|294.54|292.14|294.54|292.14|294.54|292.14|0
1641402020000|2022-01-05 17:00:20|294.43|292.03|294.19|291.79|294.43|292.03|294.19|291.79|0
1641402050000|2022-01-05 17:00:50|294.08|291.68|293.79|291.39|294.08|291.68|293.79|291.39|0
1641402060000|2022-01-05 17:01:00|293.73|291.33|293.85|291.45|293.85|291.45|293.73|291.33|0
1641402070000|2022-01-05 17:01:10|293.73|291.33|293.73|291.33|293.73|291.33|293.73|291.33|0
1641402080000|2022-01-05 17:01:20|293.62|291.22|293.73|291.33|293.73|291.33|293.62|291.22|0
1641402090000|2022-01-05 17:01:30|293.85|291.45|293.96|291.56|293.96|291.56|293.85|291.45|0
1641402110000|2022-01-05 17:01:50|294.08|291.68|294.08|291.68|294.08|291.68|294.08|291.68|0
1641402120000|2022-01-05 17:02:00|293.96|291.56|293.85|291.45|293.96|291.56|293.85|291.45|0
1641402130000|2022-01-05 17:02:10|293.73|291.33|293.5|291.1|293.73|291.33|293.5|291.1|0
1641402140000|2022-01-05 17:02:20|293.62|291.22|293.62|291.22|293.62|291.22|293.5|291.1|0
1641402150000|2022-01-05 17:02:30|293.73|291.33|293.73|291.33|293.73|291.33|293.73|291.33|0
1641402160000|2022-01-05 17:02:40|293.62|291.22|293.5|291.1|293.62|291.22|293.5|291.1|0
1641402170000|2022-01-05 17:02:50|293.38|290.98|293.38|290.98|293.5|291.1|293.38|290.98|0
1641402180000|2022-01-05 17:03:00|293.27|290.87|293.15|290.75|293.27|290.87|293.15|290.75|0
1641402190000|2022-01-05 17:03:10|293.04|290.64|293.04|290.64|293.04|290.64|292.92|290.52|0
1641402200000|2022-01-05 17:03:20|292.81|290.41|292.81|290.41|292.81|290.41|292.81|290.41|0
1641402210000|2022-01-05 17:03:30|292.92|290.52|293.15|290.75|293.15|290.75|292.92|290.52|0
1641402220000|2022-01-05 17:03:40|293.04|290.64|293.27|290.87|293.27|290.87|293.04|290.64|0
1641402240000|2022-01-05 17:04:00|293.38|290.98|293.27|290.87|293.38|290.98|293.15|290.75|0
1641402250000|2022-01-05 17:04:10|293.38|290.98|293.5|291.1|293.5|291.1|293.38|290.98|0
1641402260000|2022-01-05 17:04:20|293.56|291.16|293.56|291.16|293.56|291.16|293.56|291.16|0
1641402270000|2022-01-05 17:04:30|293.5|291.1|292.81|290.41|293.5|291.1|292.81|290.41|0
1641402280000|2022-01-05 17:04:40|292.92|290.52|292.69|290.29|292.92|290.52|292.69|290.29|0
1641402290000|2022-01-05 17:04:50|292.58|290.18|292.46|290.06|292.58|290.18|292.46|290.06|0
1641402300000|2022-01-05 17:05:00|292.58|290.18|292.69|290.29|292.69|290.29|292.58|290.18|0
1641402310000|2022-01-05 17:05:10|292.81|290.41|293.04|290.64|293.04|290.64|292.81|290.41|0
1641402320000|2022-01-05 17:05:20|292.81|290.41|292.81|290.41|292.81|290.41|292.81|290.41|0
1641402330000|2022-01-05 17:05:30|292.58|290.18|292.34|289.94|292.58|290.18|292.34|289.94|0
1641402340000|2022-01-05 17:05:40|292.46|290.06|292.57|290.17|292.57|290.17|292.46|290.06|0
1641402350000|2022-01-05 17:05:50|292.69|290.29|292.57|290.17|292.69|290.29|292.57|290.17|0
1641402360000|2022-01-05 17:06:00|292.69|290.29|292.57|290.17|292.69|290.29|292.57|290.17|0
1641402370000|2022-01-05 17:06:10|292.29|289.89|292.34|289.94|292.34|289.94|292.23|289.83|0
1641402380000|2022-01-05 17:06:20|292.46|290.06|292.46|290.06|292.57|290.17|292.4|290|0
1641402390000|2022-01-05 17:06:30|292.57|290.17|292.46|290.06|292.57|290.17|292.46|290.06|0
1641402400000|2022-01-05 17:06:40|292.57|290.17|292.69|290.29|292.69|290.29|292.57|290.17|0
1641402420000|2022-01-05 17:07:00|292.57|290.17|292.8|290.4|292.8|290.4|292.57|290.17|0
1641402430000|2022-01-05 17:07:10|292.69|290.29|292.8|290.4|292.8|290.4|292.69|290.29|0
1641402440000|2022-01-05 17:07:20|292.69|290.29|292.69|290.29|292.69|290.29|292.57|290.17|0
1641402450000|2022-01-05 17:07:30|292.57|290.17|292.57|290.17|292.57|290.17|292.57|290.17|0
1641402460000|2022-01-05 17:07:40|292.8|290.4|292.46|290.06|292.8|290.4|292.46|290.06|0
1641402470000|2022-01-05 17:07:50|292.57|290.17|292.57|290.17|292.57|290.17|292.46|290.06|0
1641402480000|2022-01-05 17:08:00|292.69|290.29|292.69|290.29|292.69|290.29|292.57|290.17|0
1641402490000|2022-01-05 17:08:10|292.8|290.4|293.27|290.87|293.27|290.87|292.8|290.4|0
1641402500000|2022-01-05 17:08:20|293.15|290.75|293.04|290.64|293.15|290.75|292.92|290.52|0
1641402510000|2022-01-05 17:08:30|292.8|290.4|293.04|290.64|293.04|290.64|292.8|290.4|0
1641402520000|2022-01-05 17:08:40|293.15|290.75|293.27|290.87|293.27|290.87|293.15|290.75|0
1641402530000|2022-01-05 17:08:50|293.15|290.75|293.03|290.63|293.15|290.75|293.03|290.63|0
1641402540000|2022-01-05 17:09:00|293.27|290.87|293.15|290.75|293.27|290.87|293.15|290.75|0
1641402550000|2022-01-05 17:09:10|293.27|290.87|293.38|290.98|293.61|291.21|293.27|290.87|0
1641402560000|2022-01-05 17:09:20|293.27|290.87|293.15|290.75|293.27|290.87|293.15|290.75|0
1641402570000|2022-01-05 17:09:30|293.38|290.98|293.03|290.63|293.38|290.98|293.03|290.63|0
1641402580000|2022-01-05 17:09:40|292.92|290.52|293.03|290.63|293.03|290.63|292.92|290.52|0
1641402590000|2022-01-05 17:09:50|293.15|290.75|293.03|290.63|293.15|290.75|292.92|290.52|0
1641402600000|2022-01-05 17:10:00|293.15|290.75|293.15|290.75|293.15|290.75|293.03|290.63|0
1641402610000|2022-01-05 17:10:10|293.03|290.63|292.8|290.4|293.03|290.63|292.8|290.4|0
1641402620000|2022-01-05 17:10:20|292.69|290.29|292.92|290.52|292.92|290.52|292.69|290.29|0
1641402630000|2022-01-05 17:10:30|292.69|290.29|292.69|290.29|292.69|290.29|292.57|290.17|0
1641402640000|2022-01-05 17:10:40|292.57|290.17|292.69|290.29|292.69|290.29|292.57|290.17|0
1641402650000|2022-01-05 17:10:50|292.8|290.4|292.92|290.52|292.92|290.52|292.8|290.4|0
1641402660000|2022-01-05 17:11:00|293.03|290.63|293.03|290.63|293.09|290.69|293.03|290.63|0
1641402670000|2022-01-05 17:11:10|292.98|290.58|292.92|290.52|292.98|290.58|292.92|290.52|0
1641402680000|2022-01-05 17:11:20|292.8|290.4|292.92|290.52|292.92|290.52|292.8|290.4|0
1641402690000|2022-01-05 17:11:30|292.8|290.4|292.8|290.4|292.8|290.4|292.69|290.29|0
1641402700000|2022-01-05 17:11:40|292.75|290.35|292.75|290.35|292.75|290.35|292.75|290.35|0
1641402710000|2022-01-05 17:11:50|292.69|290.29|292.69|290.29|292.69|290.29|292.69|290.29|0
1641402720000|2022-01-05 17:12:00|292.8|290.4|292.69|290.29|292.8|290.4|292.69|290.29|0
1641402730000|2022-01-05 17:12:10|292.57|290.17|292.8|290.4|292.8|290.4|292.57|290.17|0
1641402740000|2022-01-05 17:12:20|292.69|290.29|292.46|290.06|292.69|290.29|292.46|290.06|0
1641402750000|2022-01-05 17:12:30|292.57|290.17|292.57|290.17|292.57|290.17|292.46|290.06|0
1641402760000|2022-01-05 17:12:40|292.46|290.06|292.57|290.17|292.57|290.17|292.46|290.06|0
1641402770000|2022-01-05 17:12:50|292.46|290.06|292.57|290.17|292.69|290.29|292.46|290.06|0
1641402780000|2022-01-05 17:13:00|292.69|290.29|292.69|290.29|292.69|290.29|292.69|290.29|0
1641402790000|2022-01-05 17:13:10|292.8|290.4|292.8|290.4|292.8|290.4|292.8|290.4|0
1641402800000|2022-01-05 17:13:20|292.92|290.52|293.03|290.63|293.03|290.63|292.92|290.52|0
1641402810000|2022-01-05 17:13:30|292.92|290.52|292.92|290.52|293.03|290.63|292.92|290.52|0
1641402820000|2022-01-05 17:13:40|293.03|290.63|293.03|290.63|293.03|290.63|293.03|290.63|0
1641402830000|2022-01-05 17:13:50|292.92|290.52|292.92|290.52|292.92|290.52|292.92|290.52|0
1641402840000|2022-01-05 17:14:00|292.8|290.4|292.69|290.29|292.8|290.4|292.69|290.29|0
1641402850000|2022-01-05 17:14:10|292.8|290.4|292.92|290.52|292.92|290.52|292.8|290.4|0
1641402860000|2022-01-05 17:14:20|292.8|290.4|292.8|290.4|292.8|290.4|292.8|290.4|0
1641402880000|2022-01-05 17:14:40|292.69|290.29|292.69|290.29|292.69|290.29|292.69|290.29|0
1641402890000|2022-01-05 17:14:50|292.34|289.94|292.34|289.94|292.34|289.94|292.34|289.94|0
1641402900000|2022-01-05 17:15:00|292.23|289.83|292.23|289.83|292.23|289.83|292.11|289.71|0
1641402910000|2022-01-05 17:15:10|292.34|289.94|292.34|289.94|292.34|289.94|292.34|289.94|0
1641402920000|2022-01-05 17:15:20|292.46|290.06|292.46|290.06|292.57|290.17|292.46|290.06|0
1641402940000|2022-01-05 17:15:40|292.34|289.94|291.99|289.59|292.34|289.94|291.99|289.59|0
1641402950000|2022-01-05 17:15:50|292.11|289.71|292.11|289.71|292.11|289.71|291.99|289.59|0
1641402960000|2022-01-05 17:16:00|292.23|289.83|291.65|289.25|292.23|289.83|291.65|289.25|0
1641402970000|2022-01-05 17:16:10|291.76|289.36|292.22|289.82|292.22|289.82|291.76|289.36|0
1641402980000|2022-01-05 17:16:20|292.11|289.71|292.11|289.71|292.11|289.71|292.11|289.71|0
1641402990000|2022-01-05 17:16:30|292.22|289.82|292.11|289.71|292.22|289.82|292.11|289.71|0
1641403000000|2022-01-05 17:16:40|292.22|289.82|292.22|289.82|292.22|289.82|292.11|289.71|0
1641403010000|2022-01-05 17:16:50|292.11|289.71|292.17|289.77|292.17|289.77|292.11|289.71|0
1641403020000|2022-01-05 17:17:00|292.22|289.82|292.22|289.82|292.34|289.94|292.22|289.82|0
1641403030000|2022-01-05 17:17:10|292.11|289.71|292.22|289.82|292.22|289.82|292.11|289.71|0
1641403040000|2022-01-05 17:17:20|292.11|289.71|291.53|289.13|292.11|289.71|291.53|289.13|0
1641403050000|2022-01-05 17:17:30|291.65|289.25|291.65|289.25|291.76|289.36|291.65|289.25|0
1641403060000|2022-01-05 17:17:40|291.76|289.36|291.76|289.36|291.88|289.48|291.65|289.25|0
1641403070000|2022-01-05 17:17:50|291.88|289.48|292.11|289.71|292.11|289.71|291.88|289.48|0
1641403080000|2022-01-05 17:18:00|292.22|289.82|292.11|289.71|292.22|289.82|292.11|289.71|0
1641403090000|2022-01-05 17:18:10|291.99|289.59|291.99|289.59|292.11|289.71|291.99|289.59|0
1641403100000|2022-01-05 17:18:20|291.88|289.48|291.88|289.48|291.88|289.48|291.76|289.36|0
1641403110000|2022-01-05 17:18:30|291.99|289.59|291.65|289.25|291.99|289.59|291.65|289.25|0
1641403120000|2022-01-05 17:18:40|291.76|289.36|291.65|289.25|291.76|289.36|291.65|289.25|0
1641403130000|2022-01-05 17:18:50|291.76|289.36|291.88|289.48|291.88|289.48|291.65|289.25|0
1641403140000|2022-01-05 17:19:00|291.76|289.36|291.65|289.25|291.76|289.36|291.65|289.25|0
1641403150000|2022-01-05 17:19:10|291.76|289.36|291.76|289.36|291.88|289.48|291.76|289.36|0
1641403160000|2022-01-05 17:19:20|291.88|289.48|291.88|289.48|291.88|289.48|291.88|289.48|0
1641403170000|2022-01-05 17:19:30|291.99|289.59|292.11|289.71|292.11|289.71|291.99|289.59|0
1641403180000|2022-01-05 17:19:40|291.99|289.59|291.99|289.59|292.11|289.71|291.99|289.59|0
1641403190000|2022-01-05 17:19:50|291.76|289.36|291.65|289.25|291.76|289.36|291.65|289.25|0
1641403200000|2022-01-05 17:20:00|291.76|289.36|291.88|289.48|291.88|289.48|291.76|289.36|0
1641403210000|2022-01-05 17:20:10|291.94|289.54|291.99|289.59|291.99|289.59|291.88|289.48|0
1641403220000|2022-01-05 17:20:20|291.94|289.54|291.88|289.48|291.94|289.54|291.76|289.36|0
1641403230000|2022-01-05 17:20:30|291.76|289.36|291.88|289.48|291.88|289.48|291.76|289.36|0
1641403240000|2022-01-05 17:20:40|291.99|289.59|291.88|289.48|291.99|289.59|291.76|289.36|0
1641403250000|2022-01-05 17:20:50|291.94|289.54|291.99|289.59|291.99|289.59|291.94|289.54|0
1641403260000|2022-01-05 17:21:00|292.11|289.71|292.11|289.71|292.11|289.71|292.11|289.71|0
1641403270000|2022-01-05 17:21:10|291.99|289.59|292.22|289.82|292.22|289.82|291.99|289.59|0
1641403280000|2022-01-05 17:21:20|292.11|289.71|291.99|289.59|292.11|289.71|291.99|289.59|0
1641403290000|2022-01-05 17:21:30|292.11|289.71|292.11|289.71|292.11|289.71|292.11|289.71|0
1641403310000|2022-01-05 17:21:50|291.76|289.36|291.76|289.36|291.76|289.36|291.76|289.36|0
1641403320000|2022-01-05 17:22:00|291.65|289.25|291.53|289.13|291.65|289.25|291.53|289.13|0
1641403330000|2022-01-05 17:22:10|291.42|289.02|291.19|288.79|291.42|289.02|291.19|288.79|0
1641403340000|2022-01-05 17:22:20|291.3|288.9|291.3|288.9|291.3|288.9|291.3|288.9|0
1641403350000|2022-01-05 17:22:30|291.19|288.79|291.42|289.02|291.42|289.02|291.19|288.79|0
1641403360000|2022-01-05 17:22:40|291.53|289.13|291.65|289.25|291.65|289.25|291.42|289.02|0
1641403370000|2022-01-05 17:22:50|291.53|289.13|291.53|289.13|291.53|289.13|291.53|289.13|0
1641403380000|2022-01-05 17:23:00|291.36|288.96|291.42|289.02|291.53|289.13|291.36|288.96|0
1641403390000|2022-01-05 17:23:10|291.3|288.9|291.3|288.9|291.42|289.02|291.3|288.9|0
1641403400000|2022-01-05 17:23:20|291.42|289.02|291.42|289.02|291.42|289.02|291.42|289.02|0
1641403410000|2022-01-05 17:23:30|291.53|289.13|291.53|289.13|291.53|289.13|291.53|289.13|0
1641403420000|2022-01-05 17:23:40|291.3|288.9|291.36|288.96|291.36|288.96|291.3|288.9|0
1641403430000|2022-01-05 17:23:50|291.3|288.9|291.3|288.9|291.3|288.9|291.19|288.79|0
1641403440000|2022-01-05 17:24:00|291.42|289.02|291.42|289.02|291.53|289.13|291.42|289.02|0
1641403450000|2022-01-05 17:24:10|291.3|288.9|291.3|288.9|291.42|289.02|291.3|288.9|0
1641403460000|2022-01-05 17:24:20|291.36|288.96|291.42|289.02|291.42|289.02|291.3|288.9|0
1641403470000|2022-01-05 17:24:30|291.3|288.9|291.53|289.13|291.53|289.13|291.3|288.9|0
1641403480000|2022-01-05 17:24:40|291.42|289.02|291.42|289.02|291.42|289.02|291.42|289.02|0
1641403490000|2022-01-05 17:24:50|291.53|289.13|291.53|289.13|291.53|289.13|291.53|289.13|0
1641403500000|2022-01-05 17:25:00|291.42|289.02|291.42|289.02|291.42|289.02|291.3|288.9|0
1641403510000|2022-01-05 17:25:10|291.53|289.13|291.42|289.02|291.53|289.13|291.42|289.02|0
1641403520000|2022-01-05 17:25:20|291.3|288.9|291.19|288.79|291.3|288.9|291.19|288.79|0
1641403530000|2022-01-05 17:25:30|290.96|288.56|290.73|288.33|290.96|288.56|290.73|288.33|0
1641403540000|2022-01-05 17:25:40|290.84|288.44|290.84|288.44|290.96|288.56|290.84|288.44|0
1641403550000|2022-01-05 17:25:50|290.96|288.56|291.07|288.67|291.07|288.67|290.96|288.56|0
1641403570000|2022-01-05 17:26:10|291.19|288.79|290.96|288.56|291.19|288.79|290.96|288.56|0
1641403580000|2022-01-05 17:26:20|290.73|288.33|291.19|288.79|291.19|288.79|290.73|288.33|0
1641403590000|2022-01-05 17:26:30|291.13|288.73|291.07|288.67|291.13|288.73|291.07|288.67|0
1641403600000|2022-01-05 17:26:40|290.96|288.56|290.96|288.56|290.96|288.56|290.96|288.56|0
1641403610000|2022-01-05 17:26:50|291.07|288.67|291.19|288.79|291.19|288.79|291.07|288.67|0
1641403620000|2022-01-05 17:27:00|291.07|288.67|290.96|288.56|291.19|288.79|290.96|288.56|0
1641403630000|2022-01-05 17:27:10|291.07|288.67|290.96|288.56|291.07|288.67|290.96|288.56|0
1641403640000|2022-01-05 17:27:20|290.84|288.44|290.84|288.44|290.96|288.56|290.84|288.44|0
1641403650000|2022-01-05 17:27:30|290.96|288.56|290.84|288.44|290.96|288.56|290.84|288.44|0
1641403660000|2022-01-05 17:27:40|290.96|288.56|290.96|288.56|290.96|288.56|290.84|288.44|0
1641403670000|2022-01-05 17:27:50|291.07|288.67|291.18|288.78|291.18|288.78|291.07|288.67|0
1641403680000|2022-01-05 17:28:00|290.84|288.44|290.61|288.21|290.84|288.44|290.61|288.21|0
1641403690000|2022-01-05 17:28:10|290.73|288.33|290.73|288.33|290.84|288.44|290.73|288.33|0
1641403710000|2022-01-05 17:28:30|290.84|288.44|290.84|288.44|290.84|288.44|290.84|288.44|0
1641403720000|2022-01-05 17:28:40|290.95|288.55|290.84|288.44|290.95|288.55|290.84|288.44|0
1641403730000|2022-01-05 17:28:50|290.95|288.55|290.95|288.55|290.95|288.55|290.84|288.44|0
1641403740000|2022-01-05 17:29:00|291.07|288.67|290.95|288.55|291.07|288.67|290.95|288.55|0
1641403750000|2022-01-05 17:29:10|291.01|288.61|291.3|288.9|291.3|288.9|291.01|288.61|0
1641403760000|2022-01-05 17:29:20|291.41|289.01|291.18|288.78|291.41|289.01|291.18|288.78|0
1641403770000|2022-01-05 17:29:30|291.07|288.67|291.07|288.67|291.07|288.67|291.07|288.67|0
1641403790000|2022-01-05 17:29:50|290.95|288.55|290.95|288.55|290.95|288.55|290.95|288.55|0
1641403800000|2022-01-05 17:30:00|291.07|288.67|291.07|288.67|291.07|288.67|291.07|288.67|0
1641403810000|2022-01-05 17:30:10|291.01|288.61|291.07|288.67|291.07|288.67|291.01|288.61|0
1641403820000|2022-01-05 17:30:20|290.95|288.55|290.95|288.55|290.95|288.55|290.95|288.55|0
1641403830000|2022-01-05 17:30:30|291.07|288.67|291.07|288.67|291.07|288.67|291.07|288.67|0
1641403840000|2022-01-05 17:30:40|290.95|288.55|291.18|288.78|291.18|288.78|290.95|288.55|0
1641403850000|2022-01-05 17:30:50|291.3|288.9|291.3|288.9|291.3|288.9|291.18|288.78|0
1641403860000|2022-01-05 17:31:00|291.41|289.01|291.53|289.13|291.53|289.13|291.41|289.01|0
1641403870000|2022-01-05 17:31:10|291.7|289.3|291.64|289.24|291.7|289.3|291.64|289.24|0
1641403880000|2022-01-05 17:31:20|291.53|289.13|291.64|289.24|291.64|289.24|291.53|289.13|0
1641403890000|2022-01-05 17:31:30|291.7|289.3|291.7|289.3|291.7|289.3|291.7|289.3|0
1641403900000|2022-01-05 17:31:40|291.53|289.13|291.76|289.36|291.76|289.36|291.53|289.13|0
1641403910000|2022-01-05 17:31:50|291.99|289.59|292.1|289.7|292.1|289.7|291.99|289.59|0
1641403920000|2022-01-05 17:32:00|291.99|289.59|292.22|289.82|292.22|289.82|291.99|289.59|0
1641403930000|2022-01-05 17:32:10|292.33|289.93|292.1|289.7|292.45|290.05|292.1|289.7|0
1641403940000|2022-01-05 17:32:20|291.99|289.59|291.87|289.47|291.99|289.59|291.87|289.47|0
1641403950000|2022-01-05 17:32:30|291.99|289.59|292.1|289.7|292.1|289.7|291.87|289.47|0
1641403960000|2022-01-05 17:32:40|292.22|289.82|292.1|289.7|292.22|289.82|292.1|289.7|0
1641403970000|2022-01-05 17:32:50|291.99|289.59|291.87|289.47|291.99|289.59|291.87|289.47|0
1641403980000|2022-01-05 17:33:00|291.76|289.36|291.99|289.59|291.99|289.59|291.64|289.24|0
1641403990000|2022-01-05 17:33:10|292.22|289.82|292.22|289.82|292.33|289.93|292.22|289.82|0
1641404000000|2022-01-05 17:33:20|292.33|289.93|292.45|290.05|292.45|290.05|292.22|289.82|0
1641404010000|2022-01-05 17:33:30|292.56|290.16|292.56|290.16|292.56|290.16|292.56|290.16|0
1641404020000|2022-01-05 17:33:40|292.79|290.39|292.56|290.16|292.79|290.39|292.56|290.16|0
1641404030000|2022-01-05 17:33:50|292.68|290.28|292.33|289.93|292.79|290.39|292.33|289.93|0
1641404040000|2022-01-05 17:34:00|292.45|290.05|292.33|289.93|292.45|290.05|292.22|289.82|0
1641404050000|2022-01-05 17:34:10|292.45|290.05|292.33|289.93|292.45|290.05|292.22|289.82|0
1641404060000|2022-01-05 17:34:20|292.45|290.05|292.45|290.05|292.45|290.05|292.45|290.05|0
1641404070000|2022-01-05 17:34:30|292.56|290.16|292.51|290.11|292.56|290.16|292.51|290.11|0
1641404080000|2022-01-05 17:34:40|292.56|290.16|292.56|290.16|292.56|290.16|292.56|290.16|0
1641404090000|2022-01-05 17:34:50|292.45|290.05|292.45|290.05|292.45|290.05|292.45|290.05|0
1641404100000|2022-01-05 17:35:00|292.56|290.16|292.68|290.28|292.68|290.28|292.45|290.05|0
1641404110000|2022-01-05 17:35:10|292.91|290.51|292.91|290.51|293.02|290.62|292.91|290.51|0
1641404120000|2022-01-05 17:35:20|293.14|290.74|293.02|290.62|293.26|290.86|293.02|290.62|0
1641404130000|2022-01-05 17:35:30|293.14|290.74|293.02|290.62|293.14|290.74|293.02|290.62|0
1641404140000|2022-01-05 17:35:40|292.68|290.28|292.45|290.05|292.74|290.34|292.45|290.05|0
1641404150000|2022-01-05 17:35:50|292.56|290.16|292.68|290.28|292.68|290.28|292.51|290.11|0
1641404160000|2022-01-05 17:36:00|292.79|290.39|292.79|290.39|292.79|290.39|292.79|290.39|0
1641404170000|2022-01-05 17:36:10|292.74|290.34|292.68|290.28|292.79|290.39|292.68|290.28|0
1641404180000|2022-01-05 17:36:20|292.74|290.34|293.37|290.97|293.37|290.97|292.74|290.34|0
1641404190000|2022-01-05 17:36:30|293.49|291.09|293.49|291.09|293.72|291.32|293.49|291.09|0
1641404200000|2022-01-05 17:36:40|293.95|291.55|294.06|291.66|294.06|291.66|293.83|291.43|0
1641404210000|2022-01-05 17:36:50|294.3|291.9|294.3|291.9|294.3|291.9|294.18|291.78|0
1641404220000|2022-01-05 17:37:00|294.18|291.78|294.41|292.01|294.41|292.01|294.18|291.78|0
1641404230000|2022-01-05 17:37:10|294.53|292.13|294.87|292.47|294.87|292.47|294.41|292.01|0
1641404240000|2022-01-05 17:37:20|294.76|292.36|294.99|292.59|294.99|292.59|294.76|292.36|0
1641404250000|2022-01-05 17:37:30|295.11|292.71|295.34|292.94|295.34|292.94|295.11|292.71|0
1641404260000|2022-01-05 17:37:40|295.11|292.71|294.87|292.47|295.11|292.71|294.87|292.47|0
1641404270000|2022-01-05 17:37:50|294.99|292.59|294.87|292.47|294.99|292.59|294.87|292.47|0
1641404280000|2022-01-05 17:38:00|294.76|292.36|294.87|292.47|294.87|292.47|294.76|292.36|0
1641404290000|2022-01-05 17:38:10|294.76|292.36|294.87|292.47|294.87|292.47|294.76|292.36|0
1641404300000|2022-01-05 17:38:20|295.11|292.71|295.34|292.94|295.34|292.94|295.11|292.71|0
1641404310000|2022-01-05 17:38:30|295.22|292.82|294.99|292.59|295.22|292.82|294.99|292.59|0
1641404320000|2022-01-05 17:38:40|294.87|292.47|294.99|292.59|294.99|292.59|294.87|292.47|0
1641404330000|2022-01-05 17:38:50|295.11|292.71|295.11|292.71|295.11|292.71|294.99|292.59|0
1641404340000|2022-01-05 17:39:00|294.99|292.59|294.87|292.47|294.99|292.59|294.87|292.47|0
1641404350000|2022-01-05 17:39:10|294.64|292.24|294.64|292.24|294.76|292.36|294.64|292.24|0
1641404360000|2022-01-05 17:39:20|294.59|292.19|294.53|292.13|294.64|292.24|294.53|292.13|0
1641404370000|2022-01-05 17:39:30|294.41|292.01|294.53|292.13|294.53|292.13|294.41|292.01|0
1641404380000|2022-01-05 17:39:40|294.64|292.24|294.64|292.24|294.76|292.36|294.64|292.24|0
1641404390000|2022-01-05 17:39:50|294.59|292.19|294.99|292.59|294.99|292.59|294.59|292.19|0
1641404400000|2022-01-05 17:40:00|295.11|292.71|295.11|292.71|295.11|292.71|295.11|292.71|0
1641404410000|2022-01-05 17:40:10|294.99|292.59|294.87|292.47|295.22|292.82|294.87|292.47|0
1641404420000|2022-01-05 17:40:20|294.76|292.36|294.64|292.24|294.76|292.36|294.64|292.24|0
1641404430000|2022-01-05 17:40:30|294.41|292.01|294.29|291.89|294.41|292.01|294.29|291.89|0
1641404440000|2022-01-05 17:40:40|294.41|292.01|294.64|292.24|294.64|292.24|294.41|292.01|0
1641404450000|2022-01-05 17:40:50|294.87|292.47|294.76|292.36|294.87|292.47|294.64|292.24|0
1641404460000|2022-01-05 17:41:00|294.99|292.59|294.99|292.59|294.99|292.59|294.87|292.47|0
1641404470000|2022-01-05 17:41:10|294.87|292.47|294.87|292.47|294.87|292.47|294.87|292.47|0
1641404480000|2022-01-05 17:41:20|294.76|292.36|294.76|292.36|294.76|292.36|294.76|292.36|0
1641404490000|2022-01-05 17:41:30|294.87|292.47|295.1|292.7|295.1|292.7|294.87|292.47|0
1641404500000|2022-01-05 17:41:40|294.99|292.59|294.87|292.47|294.99|292.59|294.87|292.47|0
1641404510000|2022-01-05 17:41:50|294.99|292.59|294.99|292.59|294.99|292.59|294.99|292.59|0
1641404520000|2022-01-05 17:42:00|294.87|292.47|294.87|292.47|294.87|292.47|294.76|292.36|0
1641404530000|2022-01-05 17:42:10|294.99|292.59|294.99|292.59|294.99|292.59|294.99|292.59|0
1641404540000|2022-01-05 17:42:20|295.1|292.7|294.99|292.59|295.1|292.7|294.99|292.59|0
1641404550000|2022-01-05 17:42:30|295.1|292.7|295.1|292.7|295.1|292.7|295.1|292.7|0
1641404560000|2022-01-05 17:42:40|295.22|292.82|295.22|292.82|295.22|292.82|295.22|292.82|0
1641404570000|2022-01-05 17:42:50|295.1|292.7|294.99|292.59|295.1|292.7|294.99|292.59|0
1641404580000|2022-01-05 17:43:00|295.1|292.7|295.1|292.7|295.1|292.7|295.1|292.7|0
1641404590000|2022-01-05 17:43:10|295.22|292.82|295.22|292.82|295.22|292.82|295.22|292.82|0
1641404600000|2022-01-05 17:43:20|295.34|292.94|295.34|292.94|295.34|292.94|295.22|292.82|0
1641404610000|2022-01-05 17:43:30|295.45|293.05|295.68|293.28|296.03|293.63|295.45|293.05|0
1641404620000|2022-01-05 17:43:40|295.57|293.17|295.22|292.82|295.57|293.17|295.22|292.82|0
1641404630000|2022-01-05 17:43:50|295.45|293.05|295.22|292.82|295.45|293.05|295.1|292.7|0
1641404640000|2022-01-05 17:44:00|294.87|292.47|294.99|292.59|294.99|292.59|294.87|292.47|0
1641404650000|2022-01-05 17:44:10|294.87|292.47|294.99|292.59|294.99|292.59|294.87|292.47|0
1641404660000|2022-01-05 17:44:20|295.1|292.7|295.45|293.05|295.45|293.05|295.1|292.7|0
1641404670000|2022-01-05 17:44:30|295.57|293.17|295.8|293.4|295.8|293.4|295.45|293.05|0
1641404680000|2022-01-05 17:44:40|295.57|293.17|295.34|292.94|295.57|293.17|295.34|292.94|0
1641404690000|2022-01-05 17:44:50|295.57|293.17|295.45|293.05|295.57|293.17|295.45|293.05|0
1641404700000|2022-01-05 17:45:00|295.34|292.94|295.8|293.4|295.8|293.4|295.34|292.94|0
1641404710000|2022-01-05 17:45:10|295.92|293.52|296.03|293.63|296.03|293.63|295.92|293.52|0
1641404720000|2022-01-05 17:45:20|296.15|293.75|296.15|293.75|296.26|293.86|296.15|293.75|0
1641404730000|2022-01-05 17:45:30|295.92|293.52|295.8|293.4|295.92|293.52|295.8|293.4|0
1641404740000|2022-01-05 17:45:40|295.68|293.28|295.45|293.05|295.68|293.28|295.45|293.05|0
1641404750000|2022-01-05 17:45:50|295.57|293.17|295.45|293.05|295.57|293.17|295.45|293.05|0
1641404760000|2022-01-05 17:46:00|295.57|293.17|295.68|293.28|295.68|293.28|295.45|293.05|0
1641404770000|2022-01-05 17:46:10|295.57|293.17|295.8|293.4|295.8|293.4|295.57|293.17|0
1641404780000|2022-01-05 17:46:20|295.57|293.17|295.33|292.93|295.57|293.17|295.33|292.93|0
1641404790000|2022-01-05 17:46:30|295.45|293.05|295.22|292.82|295.45|293.05|295.22|292.82|0
1641404800000|2022-01-05 17:46:40|295.33|292.93|295.45|293.05|295.45|293.05|295.33|292.93|0
1641404810000|2022-01-05 17:46:50|295.51|293.11|295.57|293.17|295.57|293.17|295.45|293.05|0
1641404820000|2022-01-05 17:47:00|295.45|293.05|295.68|293.28|295.68|293.28|295.45|293.05|0
1641404830000|2022-01-05 17:47:10|295.8|293.4|295.92|293.52|295.92|293.52|295.8|293.4|0
1641404840000|2022-01-05 17:47:20|295.8|293.4|295.92|293.52|295.92|293.52|295.8|293.4|0
1641404850000|2022-01-05 17:47:30|295.8|293.4|295.8|293.4|295.8|293.4|295.68|293.28|0
1641404860000|2022-01-05 17:47:40|295.68|293.28|295.91|293.51|295.91|293.51|295.68|293.28|0
1641404870000|2022-01-05 17:47:50|296.03|293.63|295.91|293.51|296.03|293.63|295.91|293.51|0
1641404880000|2022-01-05 17:48:00|295.8|293.4|296.03|293.63|296.03|293.63|295.8|293.4|0
1641404890000|2022-01-05 17:48:10|296.09|293.69|296.03|293.63|296.09|293.69|296.03|293.63|0
1641404900000|2022-01-05 17:48:20|295.91|293.51|295.91|293.51|296.03|293.63|295.91|293.51|0
1641404910000|2022-01-05 17:48:30|296.03|293.63|296.15|293.75|296.15|293.75|296.03|293.63|0
1641404920000|2022-01-05 17:48:40|296.26|293.86|296.15|293.75|296.26|293.86|296.15|293.75|0
1641404940000|2022-01-05 17:49:00|296.26|293.86|296.5|294.1|296.5|294.1|296.15|293.75|0
1641404950000|2022-01-05 17:49:10|296.61|294.21|296.26|293.86|296.73|294.33|296.26|293.86|0
1641404960000|2022-01-05 17:49:20|296.38|293.98|296.26|293.86|296.38|293.98|296.26|293.86|0
1641404970000|2022-01-05 17:49:30|296.38|293.98|296.38|293.98|296.38|293.98|296.26|293.86|0
1641404980000|2022-01-05 17:49:40|296.26|293.86|296.21|293.81|296.26|293.86|296.15|293.75|0
1641404990000|2022-01-05 17:49:50|296.15|293.75|296.15|293.75|296.15|293.75|296.15|293.75|0
1641405000000|2022-01-05 17:50:00|296.03|293.63|296.15|293.75|296.15|293.75|295.91|293.51|0
1641405010000|2022-01-05 17:50:10|296.26|293.86|296.15|293.75|296.26|293.86|296.15|293.75|0
1641405020000|2022-01-05 17:50:20|296.38|293.98|296.38|293.98|296.38|293.98|296.26|293.86|0
1641405030000|2022-01-05 17:50:30|296.5|294.1|296.5|294.1|296.5|294.1|296.5|294.1|0
1641405040000|2022-01-05 17:50:40|296.61|294.21|296.5|294.1|296.61|294.21|296.5|294.1|0
1641405050000|2022-01-05 17:50:50|296.38|293.98|296.5|294.1|296.5|294.1|296.26|293.86|0
1641405060000|2022-01-05 17:51:00|296.38|293.98|296.5|294.1|296.5|294.1|296.38|293.98|0
1641405070000|2022-01-05 17:51:10|296.38|293.98|296.73|294.33|296.73|294.33|296.38|293.98|0
1641405080000|2022-01-05 17:51:20|296.5|294.1|296.5|294.1|296.5|294.1|296.5|294.1|0
1641405090000|2022-01-05 17:51:30|296.61|294.21|296.5|294.1|296.61|294.21|296.5|294.1|0
1641405100000|2022-01-05 17:51:40|296.49|294.09|296.49|294.09|296.49|294.09|296.49|294.09|0
1641405110000|2022-01-05 17:51:50|296.38|293.98|296.49|294.09|296.49|294.09|296.38|293.98|0
1641405120000|2022-01-05 17:52:00|296.61|294.21|296.61|294.21|296.61|294.21|296.49|294.09|0
1641405130000|2022-01-05 17:52:10|296.49|294.09|296.49|294.09|296.49|294.09|296.49|294.09|0
1641405140000|2022-01-05 17:52:20|296.61|294.21|296.84|294.44|296.84|294.44|296.61|294.21|0
1641405150000|2022-01-05 17:52:30|296.73|294.33|296.61|294.21|296.73|294.33|296.61|294.21|0
1641405160000|2022-01-05 17:52:40|296.49|294.09|296.38|293.98|296.49|294.09|296.38|293.98|0
1641405170000|2022-01-05 17:52:50|296.26|293.86|295.91|293.51|296.26|293.86|295.91|293.51|0
1641405180000|2022-01-05 17:53:00|296.03|293.63|296.03|293.63|296.03|293.63|295.91|293.51|0
1641405190000|2022-01-05 17:53:10|296.09|293.69|296.03|293.63|296.15|293.75|296.03|293.63|0
1641405200000|2022-01-05 17:53:20|296.15|293.75|296.03|293.63|296.15|293.75|295.91|293.51|0
1641405220000|2022-01-05 17:53:40|295.91|293.51|295.8|293.4|295.91|293.51|295.8|293.4|0
1641405230000|2022-01-05 17:53:50|295.91|293.51|295.68|293.28|295.91|293.51|295.68|293.28|0
1641405240000|2022-01-05 17:54:00|295.56|293.16|295.68|293.28|295.68|293.28|295.56|293.16|0
1641405250000|2022-01-05 17:54:10|295.45|293.05|295.68|293.28|295.68|293.28|295.45|293.05|0
1641405260000|2022-01-05 17:54:20|295.56|293.16|295.68|293.28|295.68|293.28|295.56|293.16|0
1641405270000|2022-01-05 17:54:30|295.56|293.16|295.68|293.28|295.68|293.28|295.56|293.16|0
1641405280000|2022-01-05 17:54:40|295.56|293.16|295.56|293.16|295.56|293.16|295.56|293.16|0
1641405290000|2022-01-05 17:54:50|295.45|293.05|295.56|293.16|295.56|293.16|295.45|293.05|0
1641405300000|2022-01-05 17:55:00|295.68|293.28|295.68|293.28|295.74|293.34|295.68|293.28|0
1641405310000|2022-01-05 17:55:10|295.8|293.4|295.8|293.4|295.91|293.51|295.8|293.4|0
1641405320000|2022-01-05 17:55:20|295.91|293.51|295.68|293.28|295.91|293.51|295.68|293.28|0
1641405330000|2022-01-05 17:55:30|295.56|293.16|295.56|293.16|295.56|293.16|295.56|293.16|0
1641405340000|2022-01-05 17:55:40|295.45|293.05|295.56|293.16|295.56|293.16|295.45|293.05|0
1641405350000|2022-01-05 17:55:50|295.68|293.28|295.91|293.51|295.91|293.51|295.68|293.28|0
1641405360000|2022-01-05 17:56:00|296.03|293.63|295.91|293.51|296.03|293.63|295.8|293.4|0
1641405370000|2022-01-05 17:56:10|295.8|293.4|295.8|293.4|295.8|293.4|295.8|293.4|0
1641405380000|2022-01-05 17:56:20|295.91|293.51|295.68|293.28|295.91|293.51|295.68|293.28|0
1641405390000|2022-01-05 17:56:30|295.8|293.4|295.91|293.51|295.91|293.51|295.8|293.4|0
1641405400000|2022-01-05 17:56:40|296.03|293.63|296.03|293.63|296.03|293.63|296.03|293.63|0
1641405410000|2022-01-05 17:56:50|296.14|293.74|296.14|293.74|296.14|293.74|296.14|293.74|0
1641405420000|2022-01-05 17:57:00|296.26|293.86|296.26|293.86|296.26|293.86|296.2|293.8|0
1641405430000|2022-01-05 17:57:10|295.91|293.51|296.09|293.69|296.09|293.69|295.91|293.51|0
1641405440000|2022-01-05 17:57:20|296.03|293.63|295.79|293.39|296.14|293.74|295.79|293.39|0
1641405450000|2022-01-05 17:57:30|295.91|293.51|295.79|293.39|295.91|293.51|295.79|293.39|0
1641405460000|2022-01-05 17:57:40|295.91|293.51|295.86|293.46|295.91|293.51|295.79|293.39|0
1641405470000|2022-01-05 17:57:50|295.91|293.51|296.14|293.74|296.14|293.74|295.91|293.51|0
1641405480000|2022-01-05 17:58:00|296.26|293.86|296.26|293.86|296.26|293.86|296.26|293.86|0
1641405490000|2022-01-05 17:58:10|296.14|293.74|296.14|293.74|296.14|293.74|296.14|293.74|0
1641405500000|2022-01-05 17:58:20|296.26|293.86|296.26|293.86|296.26|293.86|296.26|293.86|0
1641405510000|2022-01-05 17:58:30|296.32|293.92|296.26|293.86|296.32|293.92|296.26|293.86|0
1641405520000|2022-01-05 17:58:40|296.14|293.74|296.38|293.98|296.38|293.98|296.14|293.74|0
1641405530000|2022-01-05 17:58:50|296.26|293.86|296.38|293.98|296.38|293.98|296.26|293.86|0
1641405540000|2022-01-05 17:59:00|296.49|294.09|296.61|294.21|296.61|294.21|296.26|293.86|0
1641405550000|2022-01-05 17:59:10|296.72|294.32|296.72|294.32|296.72|294.32|296.72|294.32|0
1641405570000|2022-01-05 17:59:30|296.61|294.21|296.61|294.21|296.72|294.32|296.61|294.21|0
1641405580000|2022-01-05 17:59:40|296.72|294.32|296.72|294.32|296.72|294.32|296.61|294.21|0
1641405590000|2022-01-05 17:59:50|296.84|294.44|296.72|294.32|296.84|294.44|296.72|294.32|0
1641405600000|2022-01-05 18:00:00|296.84|294.44|296.96|294.56|296.96|294.56|296.84|294.44|0
1641405610000|2022-01-05 18:00:10|296.84|294.44|297.07|294.67|297.07|294.67|296.84|294.44|0
1641405620000|2022-01-05 18:00:20|297.19|294.79|297.19|294.79|297.19|294.79|297.19|294.79|0
1641405630000|2022-01-05 18:00:30|297.07|294.67|296.84|294.44|297.07|294.67|296.84|294.44|0
1641405640000|2022-01-05 18:00:40|296.96|294.56|297.07|294.67|297.07|294.67|296.96|294.56|0
1641405650000|2022-01-05 18:00:50|297.19|294.79|297.31|294.91|297.42|295.02|297.19|294.79|0
1641405660000|2022-01-05 18:01:00|297.19|294.79|296.84|294.44|297.19|294.79|296.84|294.44|0
1641405670000|2022-01-05 18:01:10|296.61|294.21|296.61|294.21|296.61|294.21|296.49|294.09|0
1641405680000|2022-01-05 18:01:20|296.49|294.09|296.55|294.15|296.55|294.15|296.49|294.09|0
1641405690000|2022-01-05 18:01:30|296.61|294.21|296.49|294.09|296.61|294.21|296.49|294.09|0
1641405700000|2022-01-05 18:01:40|296.37|293.97|296.26|293.86|296.37|293.97|296.26|293.86|0
1641405710000|2022-01-05 18:01:50|296.37|293.97|296.37|293.97|296.49|294.09|296.37|293.97|0
1641405720000|2022-01-05 18:02:00|296.49|294.09|296.49|294.09|296.49|294.09|296.49|294.09|0
1641405730000|2022-01-05 18:02:10|296.37|293.97|296.61|294.21|296.61|294.21|296.37|293.97|0
1641405740000|2022-01-05 18:02:20|296.72|294.32|296.72|294.32|296.72|294.32|296.72|294.32|0
1641405770000|2022-01-05 18:02:50|296.84|294.44|297.19|294.79|297.19|294.79|296.84|294.44|0
1641405780000|2022-01-05 18:03:00|297.07|294.67|297.19|294.79|297.31|294.91|297.07|294.67|0
1641405790000|2022-01-05 18:03:10|297.31|294.91|297.31|294.91|297.31|294.91|297.31|294.91|0
1641405800000|2022-01-05 18:03:20|297.42|295.02|297.31|294.91|297.42|295.02|297.31|294.91|0
1641405810000|2022-01-05 18:03:30|297.42|295.02|297.31|294.91|297.42|295.02|297.31|294.91|0
1641405820000|2022-01-05 18:03:40|297.42|295.02|297.19|294.79|297.42|295.02|297.19|294.79|0
1641405830000|2022-01-05 18:03:50|297.07|294.67|297.19|294.79|297.19|294.79|297.07|294.67|0
1641405840000|2022-01-05 18:04:00|297.07|294.67|296.61|294.21|297.07|294.67|296.61|294.21|0
1641405850000|2022-01-05 18:04:10|296.72|294.32|296.37|293.97|296.72|294.32|296.37|293.97|0
1641405860000|2022-01-05 18:04:20|296.49|294.09|296.84|294.44|296.84|294.44|296.49|294.09|0
1641405870000|2022-01-05 18:04:30|296.55|294.15|296.72|294.32|296.72|294.32|296.55|294.15|0
1641405880000|2022-01-05 18:04:40|296.61|294.21|296.61|294.21|296.61|294.21|296.61|294.21|0
1641405890000|2022-01-05 18:04:50|296.55|294.15|296.49|294.09|296.61|294.21|296.49|294.09|0
1641405900000|2022-01-05 18:05:00|296.37|293.97|296.37|293.97|296.37|293.97|296.37|293.97|0
1641405910000|2022-01-05 18:05:10|296.49|294.09|294.5|292.1|296.49|294.09|294.5|292.1|0
1641405920000|2022-01-05 18:05:20|302.38|299.98|299.23|296.83|302.38|299.98|299.23|296.83|0
1641405930000|2022-01-05 18:05:30|299.35|296.95|297.33|294.93|299.58|297.18|297.33|294.93|0
1641405940000|2022-01-05 18:05:40|297.45|295.05|297.33|294.93|297.45|295.05|297.33|294.93|0
1641405950000|2022-01-05 18:05:50|297.21|294.81|297.33|294.93|297.33|294.93|297.21|294.81|0
1641405960000|2022-01-05 18:06:00|297.45|295.05|297.68|295.28|297.68|295.28|297.45|295.05|0
1641405980000|2022-01-05 18:06:20|297.8|295.4|297.91|295.51|297.91|295.51|297.8|295.4|0
1641405990000|2022-01-05 18:06:30|297.8|295.4|297.68|295.28|297.8|295.4|297.68|295.28|0
1641406000000|2022-01-05 18:06:40|297.74|295.34|297.68|295.28|297.8|295.4|297.68|295.28|0
1641406010000|2022-01-05 18:06:50|297.56|295.16|297.56|295.16|297.56|295.16|297.56|295.16|0
1641406030000|2022-01-05 18:07:10|297.68|295.28|297.91|295.51|297.91|295.51|297.68|295.28|0
1641406040000|2022-01-05 18:07:20|297.8|295.4|297.91|295.51|297.91|295.51|297.8|295.4|0
1641406050000|2022-01-05 18:07:30|297.8|295.4|298.03|295.63|298.03|295.63|297.8|295.4|0
1641406060000|2022-01-05 18:07:40|297.91|295.51|297.8|295.4|297.91|295.51|297.8|295.4|0
1641406070000|2022-01-05 18:07:50|297.91|295.51|297.91|295.51|297.91|295.51|297.91|295.51|0
1641406080000|2022-01-05 18:08:00|298.03|295.63|298.26|295.86|298.26|295.86|298.03|295.63|0
1641406090000|2022-01-05 18:08:10|298.38|295.98|298.26|295.86|298.38|295.98|298.26|295.86|0
1641406100000|2022-01-05 18:08:20|298.38|295.98|298.26|295.86|298.38|295.98|298.26|295.86|0
1641406110000|2022-01-05 18:08:30|298.03|295.63|297.91|295.51|298.03|295.63|297.91|295.51|0
1641406120000|2022-01-05 18:08:40|298.03|295.63|298.03|295.63|298.03|295.63|298.03|295.63|0
1641406130000|2022-01-05 18:08:50|298.26|295.86|298.26|295.86|298.26|295.86|298.26|295.86|0
1641406140000|2022-01-05 18:09:00|298.15|295.75|298.26|295.86|298.26|295.86|298.15|295.75|0
1641406150000|2022-01-05 18:09:10|298.38|295.98|298.26|295.86|298.38|295.98|298.26|295.86|0
1641406160000|2022-01-05 18:09:20|298.5|296.1|298.96|296.56|298.96|296.56|298.5|296.1|0
1641406170000|2022-01-05 18:09:30|298.85|296.45|298.96|296.56|298.96|296.56|298.85|296.45|0
1641406180000|2022-01-05 18:09:40|299.31|296.91|299.2|296.8|299.43|297.03|299.2|296.8|0
1641406190000|2022-01-05 18:09:50|299.08|296.68|298.96|296.56|299.2|296.8|298.96|296.56|0
1641406200000|2022-01-05 18:10:00|299.08|296.68|298.96|296.56|299.08|296.68|298.96|296.56|0
1641406210000|2022-01-05 18:10:10|298.85|296.45|298.61|296.21|298.85|296.45|298.61|296.21|0
1641406220000|2022-01-05 18:10:20|298.73|296.33|298.96|296.56|298.96|296.56|298.73|296.33|0
1641406230000|2022-01-05 18:10:30|299.08|296.68|299.37|296.97|299.37|296.97|299.08|296.68|0
1641406240000|2022-01-05 18:10:40|299.43|297.03|299.43|297.03|299.43|297.03|299.43|297.03|0
1641406260000|2022-01-05 18:11:00|299.66|297.26|299.66|297.26|299.9|297.5|299.66|297.26|0
1641406270000|2022-01-05 18:11:10|299.43|297.03|299.66|297.26|299.66|297.26|299.43|297.03|0
1641406280000|2022-01-05 18:11:20|299.78|297.38|299.78|297.38|299.78|297.38|299.78|297.38|0
1641406290000|2022-01-05 18:11:30|299.9|297.5|299.78|297.38|300.02|297.62|299.78|297.38|0
1641406300000|2022-01-05 18:11:40|299.9|297.5|300.13|297.73|300.13|297.73|299.9|297.5|0
1641406310000|2022-01-05 18:11:50|300.02|297.62|299.9|297.5|300.02|297.62|299.9|297.5|0
1641406320000|2022-01-05 18:12:00|299.78|297.38|299.66|297.26|299.78|297.38|299.66|297.26|0
1641406330000|2022-01-05 18:12:10|299.78|297.38|299.9|297.5|299.9|297.5|299.66|297.26|0
1641406340000|2022-01-05 18:12:20|299.66|297.26|300.02|297.62|300.02|297.62|299.66|297.26|0
1641406350000|2022-01-05 18:12:30|299.9|297.5|299.9|297.5|299.9|297.5|299.9|297.5|0
1641406360000|2022-01-05 18:12:40|300.02|297.62|300.02|297.62|300.02|297.62|299.9|297.5|0
1641406370000|2022-01-05 18:12:50|299.9|297.5|299.55|297.15|299.9|297.5|299.55|297.15|0
1641406380000|2022-01-05 18:13:00|299.43|297.03|299.43|297.03|299.43|297.03|299.31|296.91|0
1641406390000|2022-01-05 18:13:10|299.78|297.38|299.9|297.5|299.9|297.5|299.66|297.26|0
1641406400000|2022-01-05 18:13:20|299.78|297.38|299.78|297.38|299.78|297.38|299.78|297.38|0
1641406410000|2022-01-05 18:13:30|299.66|297.26|299.66|297.26|299.9|297.5|299.66|297.26|0
1641406420000|2022-01-05 18:13:40|299.78|297.38|299.78|297.38|299.78|297.38|299.66|297.26|0
1641406430000|2022-01-05 18:13:50|299.66|297.26|299.55|297.15|299.66|297.26|299.55|297.15|0
1641406440000|2022-01-05 18:14:00|299.66|297.26|299.66|297.26|299.78|297.38|299.66|297.26|0
1641406450000|2022-01-05 18:14:10|299.55|297.15|299.55|297.15|299.55|297.15|299.55|297.15|0
1641406460000|2022-01-05 18:14:20|299.43|297.03|299.43|297.03|299.55|297.15|299.43|297.03|0
1641406470000|2022-01-05 18:14:30|299.31|296.91|298.96|296.56|299.31|296.91|298.96|296.56|0
1641406480000|2022-01-05 18:14:40|298.84|296.44|298.84|296.44|298.96|296.56|298.84|296.44|0
1641406490000|2022-01-05 18:14:50|298.96|296.56|298.96|296.56|298.96|296.56|298.96|296.56|0
1641406500000|2022-01-05 18:15:00|298.84|296.44|298.73|296.33|298.84|296.44|298.73|296.33|0
1641406510000|2022-01-05 18:15:10|298.61|296.21|298.38|295.98|298.61|296.21|298.26|295.86|0
1641406520000|2022-01-05 18:15:20|298.26|295.86|298.26|295.86|298.26|295.86|298.14|295.74|0
1641406530000|2022-01-05 18:15:30|298.03|295.63|298.14|295.74|298.14|295.74|298.03|295.63|0
1641406540000|2022-01-05 18:15:40|298.03|295.63|297.91|295.51|298.03|295.63|297.91|295.51|0
1641406550000|2022-01-05 18:15:50|298.03|295.63|298.03|295.63|298.03|295.63|297.91|295.51|0
1641406560000|2022-01-05 18:16:00|298.14|295.74|298.14|295.74|298.26|295.86|298.14|295.74|0
1641406570000|2022-01-05 18:16:10|298.26|295.86|298.14|295.74|298.26|295.86|298.14|295.74|0
1641406580000|2022-01-05 18:16:20|298.03|295.63|298.03|295.63|298.03|295.63|298.03|295.63|0
1641406590000|2022-01-05 18:16:30|297.91|295.51|298.03|295.63|298.03|295.63|297.79|295.39|0
1641406600000|2022-01-05 18:16:40|298.14|295.74|298.26|295.86|298.26|295.86|298.14|295.74|0
1641406610000|2022-01-05 18:16:50|298.38|295.98|298.26|295.86|298.38|295.98|298.26|295.86|0
1641406620000|2022-01-05 18:17:00|298.38|295.98|298.14|295.74|298.38|295.98|298.14|295.74|0
1641406630000|2022-01-05 18:17:10|298.03|295.63|298.26|295.86|298.26|295.86|298.03|295.63|0
1641406640000|2022-01-05 18:17:20|298.38|295.98|298.38|295.98|298.49|296.09|298.38|295.98|0
1641406650000|2022-01-05 18:17:30|298.61|296.21|298.73|296.33|298.84|296.44|298.61|296.21|0
1641406660000|2022-01-05 18:17:40|298.61|296.21|298.38|295.98|298.61|296.21|298.38|295.98|0
1641406670000|2022-01-05 18:17:50|298.26|295.86|298.38|295.98|298.38|295.98|298.26|295.86|0
1641406680000|2022-01-05 18:18:00|298.26|295.86|298.61|296.21|298.61|296.21|298.26|295.86|0
1641406690000|2022-01-05 18:18:10|298.49|296.09|298.49|296.09|298.61|296.21|298.49|296.09|0
1641406700000|2022-01-05 18:18:20|298.38|295.98|298.14|295.74|298.38|295.98|298.14|295.74|0
1641406710000|2022-01-05 18:18:30|298.38|295.98|298.26|295.86|298.38|295.98|298.26|295.86|0
1641406720000|2022-01-05 18:18:40|298.37|295.97|298.49|296.09|298.49|296.09|298.37|295.97|0
1641406730000|2022-01-05 18:18:50|298.61|296.21|298.61|296.21|298.61|296.21|298.61|296.21|0
1641406750000|2022-01-05 18:19:10|298.73|296.33|298.73|296.33|298.73|296.33|298.73|296.33|0
1641406760000|2022-01-05 18:19:20|298.61|296.21|298.61|296.21|298.61|296.21|298.61|296.21|0
1641406770000|2022-01-05 18:19:30|298.49|296.09|298.49|296.09|298.49|296.09|298.49|296.09|0
1641406780000|2022-01-05 18:19:40|298.73|296.33|298.61|296.21|298.84|296.44|298.61|296.21|0
1641406790000|2022-01-05 18:19:50|298.49|296.09|298.61|296.21|298.61|296.21|298.37|295.97|0
1641406800000|2022-01-05 18:20:00|298.49|296.09|298.26|295.86|298.49|296.09|298.26|295.86|0
1641406820000|2022-01-05 18:20:20|298.37|295.97|298.26|295.86|298.37|295.97|298.26|295.86|0
1641406830000|2022-01-05 18:20:30|298.37|295.97|298.37|295.97|298.37|295.97|298.37|295.97|0
1641406840000|2022-01-05 18:20:40|298.26|295.86|298.14|295.74|298.26|295.86|298.14|295.74|0
1641406850000|2022-01-05 18:20:50|298.26|295.86|297.67|295.27|298.26|295.86|297.67|295.27|0
1641406860000|2022-01-05 18:21:00|297.56|295.16|297.67|295.27|297.67|295.27|297.56|295.16|0
1641406870000|2022-01-05 18:21:10|297.56|295.16|297.56|295.16|297.56|295.16|297.56|295.16|0
1641406880000|2022-01-05 18:21:20|297.67|295.27|297.44|295.04|297.67|295.27|297.32|294.92|0
1641406890000|2022-01-05 18:21:30|297.32|294.92|297.21|294.81|297.44|295.04|297.21|294.81|0
1641406900000|2022-01-05 18:21:40|297.32|294.92|297.09|294.69|297.32|294.92|297.09|294.69|0
1641406910000|2022-01-05 18:21:50|296.97|294.57|296.86|294.46|296.97|294.57|296.86|294.46|0
1641406920000|2022-01-05 18:22:00|297.09|294.69|297.21|294.81|297.21|294.81|297.09|294.69|0
1641406930000|2022-01-05 18:22:10|297.09|294.69|297.21|294.81|297.21|294.81|297.09|294.69|0
1641406940000|2022-01-05 18:22:20|297.09|294.69|297.09|294.69|297.09|294.69|297.09|294.69|0
1641406950000|2022-01-05 18:22:30|296.97|294.57|297.21|294.81|297.21|294.81|296.97|294.57|0
1641406960000|2022-01-05 18:22:40|297.15|294.75|297.21|294.81|297.21|294.81|297.09|294.69|0
1641406970000|2022-01-05 18:22:50|297.32|294.92|297.21|294.81|297.32|294.92|297.21|294.81|0
1641406980000|2022-01-05 18:23:00|297.32|294.92|297.21|294.81|297.32|294.92|297.21|294.81|0
1641406990000|2022-01-05 18:23:10|297.09|294.69|297.44|295.04|297.44|295.04|297.09|294.69|0
1641407000000|2022-01-05 18:23:20|297.56|295.16|297.67|295.27|297.67|295.27|297.56|295.16|0
1641407010000|2022-01-05 18:23:30|297.56|295.16|297.67|295.27|297.67|295.27|297.56|295.16|0
1641407020000|2022-01-05 18:23:40|297.56|295.16|297.32|294.92|297.56|295.16|297.32|294.92|0
1641407030000|2022-01-05 18:23:50|297.21|294.81|297.44|295.04|297.44|295.04|297.21|294.81|0
1641407040000|2022-01-05 18:24:00|297.56|295.16|297.56|295.16|297.56|295.16|297.56|295.16|0
1641407050000|2022-01-05 18:24:10|297.67|295.27|297.44|295.04|297.67|295.27|297.44|295.04|0
1641407060000|2022-01-05 18:24:20|297.56|295.16|297.44|295.04|297.56|295.16|297.44|295.04|0
1641407070000|2022-01-05 18:24:30|297.32|294.92|297.32|294.92|297.32|294.92|297.32|294.92|0
1641407080000|2022-01-05 18:24:40|297.44|295.04|297.32|294.92|297.44|295.04|297.32|294.92|0
1641407090000|2022-01-05 18:24:50|297.44|295.04|297.44|295.04|297.44|295.04|297.32|294.92|0
1641407100000|2022-01-05 18:25:00|297.21|294.81|297.21|294.81|297.21|294.81|297.09|294.69|0
1641407110000|2022-01-05 18:25:10|297.09|294.69|297.21|294.81|297.21|294.81|297.09|294.69|0
1641407120000|2022-01-05 18:25:20|297.32|294.92|297.44|295.04|297.44|295.04|297.32|294.92|0
1641407130000|2022-01-05 18:25:30|297.67|295.27|297.56|295.16|297.67|295.27|297.56|295.16|0
1641407140000|2022-01-05 18:25:40|297.44|295.04|297.67|295.27|297.67|295.27|297.44|295.04|0
1641407150000|2022-01-05 18:25:50|297.56|295.16|297.67|295.27|297.67|295.27|297.56|295.16|0
1641407160000|2022-01-05 18:26:00|297.32|294.92|297.21|294.81|297.32|294.92|297.09|294.69|0
1641407170000|2022-01-05 18:26:10|297.32|294.92|297.32|294.92|297.32|294.92|297.21|294.81|0
1641407180000|2022-01-05 18:26:20|297.44|295.04|297.56|295.16|297.56|295.16|297.44|295.04|0
1641407190000|2022-01-05 18:26:30|297.44|295.04|297.55|295.15|297.55|295.15|297.44|295.04|0
1641407200000|2022-01-05 18:26:40|297.44|295.04|297.55|295.15|297.55|295.15|297.44|295.04|0
1641407210000|2022-01-05 18:26:50|297.67|295.27|297.79|295.39|297.79|295.39|297.67|295.27|0
1641407220000|2022-01-05 18:27:00|297.67|295.27|297.55|295.15|297.67|295.27|297.55|295.15|0
1641407230000|2022-01-05 18:27:10|297.44|295.04|297.55|295.15|297.55|295.15|297.44|295.04|0
1641407240000|2022-01-05 18:27:20|297.21|294.81|297.21|294.81|297.21|294.81|297.21|294.81|0
1641407250000|2022-01-05 18:27:30|297.09|294.69|297.32|294.92|297.32|294.92|297.09|294.69|0
1641407260000|2022-01-05 18:27:40|297.21|294.81|297.32|294.92|297.32|294.92|297.09|294.69|0
1641407270000|2022-01-05 18:27:50|297.2|294.8|297.44|295.04|297.44|295.04|297.2|294.8|0
1641407280000|2022-01-05 18:28:00|297.55|295.15|297.55|295.15|297.55|295.15|297.44|295.04|0
1641407290000|2022-01-05 18:28:10|297.44|295.04|297.55|295.15|297.55|295.15|297.44|295.04|0
1641407300000|2022-01-05 18:28:20|297.44|295.04|297.32|294.92|297.44|295.04|297.32|294.92|0
1641407310000|2022-01-05 18:28:30|297.2|294.8|297.55|295.15|297.55|295.15|297.2|294.8|0
1641407330000|2022-01-05 18:28:50|297.44|295.04|297.44|295.04|297.5|295.1|297.44|295.04|0
1641407340000|2022-01-05 18:29:00|297.55|295.15|297.55|295.15|297.55|295.15|297.44|295.04|0
1641407350000|2022-01-05 18:29:10|297.67|295.27|297.67|295.27|297.67|295.27|297.67|295.27|0
1641407360000|2022-01-05 18:29:20|297.55|295.15|297.44|295.04|297.55|295.15|297.44|295.04|0
1641407370000|2022-01-05 18:29:30|297.32|294.92|297.55|295.15|297.55|295.15|297.32|294.92|0
1641407380000|2022-01-05 18:29:40|297.67|295.27|297.67|295.27|297.67|295.27|297.67|295.27|0
1641407390000|2022-01-05 18:29:50|297.55|295.15|297.55|295.15|297.67|295.27|297.55|295.15|0
1641407400000|2022-01-05 18:30:00|297.44|295.04|297.67|295.27|297.67|295.27|297.44|295.04|0
1641407410000|2022-01-05 18:30:10|297.55|295.15|297.55|295.15|297.55|295.15|297.44|295.04|0
1641407420000|2022-01-05 18:30:20|297.2|294.8|296.85|294.45|297.2|294.8|296.85|294.45|0
1641407430000|2022-01-05 18:30:30|296.97|294.57|296.62|294.22|296.97|294.57|296.62|294.22|0
1641407440000|2022-01-05 18:30:40|296.74|294.34|296.74|294.34|296.97|294.57|296.74|294.34|0
1641407450000|2022-01-05 18:30:50|296.85|294.45|296.85|294.45|296.85|294.45|296.85|294.45|0
1641407460000|2022-01-05 18:31:00|296.74|294.34|296.74|294.34|296.85|294.45|296.74|294.34|0
1641407470000|2022-01-05 18:31:10|296.62|294.22|296.39|293.99|296.62|294.22|296.39|293.99|0
1641407480000|2022-01-05 18:31:20|296.62|294.22|296.39|293.99|296.62|294.22|296.39|293.99|0
1641407490000|2022-01-05 18:31:30|296.51|294.11|296.51|294.11|296.51|294.11|296.51|294.11|0
1641407500000|2022-01-05 18:31:40|296.74|294.34|296.74|294.34|296.74|294.34|296.74|294.34|0
1641407510000|2022-01-05 18:31:50|296.85|294.45|296.74|294.34|296.85|294.45|296.74|294.34|0
1641407520000|2022-01-05 18:32:00|296.85|294.45|296.97|294.57|296.97|294.57|296.85|294.45|0
1641407530000|2022-01-05 18:32:10|297.09|294.69|296.97|294.57|297.09|294.69|296.97|294.57|0
1641407540000|2022-01-05 18:32:20|297.32|294.92|297.32|294.92|297.32|294.92|297.32|294.92|0
1641407550000|2022-01-05 18:32:30|297.2|294.8|297.32|294.92|297.32|294.92|297.2|294.8|0
1641407560000|2022-01-05 18:32:40|297.2|294.8|297.09|294.69|297.2|294.8|297.09|294.69|0
1641407570000|2022-01-05 18:32:50|296.97|294.57|297.09|294.69|297.09|294.69|296.97|294.57|0
1641407580000|2022-01-05 18:33:00|297.2|294.8|297.2|294.8|297.2|294.8|297.2|294.8|0
1641407590000|2022-01-05 18:33:10|297.32|294.92|297.2|294.8|297.32|294.92|297.2|294.8|0
1641407600000|2022-01-05 18:33:20|297.32|294.92|297.2|294.8|297.32|294.92|297.2|294.8|0
1641407610000|2022-01-05 18:33:30|297.09|294.69|297.44|295.04|297.44|295.04|297.09|294.69|0
1641407620000|2022-01-05 18:33:40|297.32|294.92|297.32|294.92|297.44|295.04|297.32|294.92|0
1641407630000|2022-01-05 18:33:50|297.44|295.04|297.32|294.92|297.44|295.04|297.32|294.92|0
1641407640000|2022-01-05 18:34:00|297.2|294.8|297.2|294.8|297.2|294.8|297.09|294.69|0
1641407650000|2022-01-05 18:34:10|297.32|294.92|297.44|295.04|297.44|295.04|297.32|294.92|0
1641407660000|2022-01-05 18:34:20|297.32|294.92|297.55|295.15|297.55|295.15|297.32|294.92|0
1641407670000|2022-01-05 18:34:30|297.32|294.92|297.44|295.04|297.55|295.15|297.32|294.92|0
1641407680000|2022-01-05 18:34:40|297.32|294.92|297.32|294.92|297.32|294.92|297.32|294.92|0
1641407690000|2022-01-05 18:34:50|297.44|295.04|297.38|294.98|297.44|295.04|297.38|294.98|0
1641407700000|2022-01-05 18:35:00|297.44|295.04|297.32|294.92|297.44|295.04|297.32|294.92|0
1641407710000|2022-01-05 18:35:10|297.09|294.69|297.09|294.69|297.09|294.69|296.85|294.45|0
1641407720000|2022-01-05 18:35:20|297.32|294.92|297.38|294.98|297.43|295.03|297.32|294.92|0
1641407730000|2022-01-05 18:35:30|297.32|294.92|296.97|294.57|297.32|294.92|296.97|294.57|0
1641407740000|2022-01-05 18:35:40|297.09|294.69|297.09|294.69|297.09|294.69|296.97|294.57|0
1641407750000|2022-01-05 18:35:50|296.97|294.57|296.97|294.57|296.97|294.57|296.97|294.57|0
1641407760000|2022-01-05 18:36:00|297.03|294.63|296.97|294.57|297.03|294.63|296.97|294.57|0
1641407770000|2022-01-05 18:36:10|297.09|294.69|297.09|294.69|297.09|294.69|296.97|294.57|0
1641407780000|2022-01-05 18:36:20|296.97|294.57|297.2|294.8|297.2|294.8|296.97|294.57|0
1641407790000|2022-01-05 18:36:30|297.08|294.68|297.08|294.68|297.08|294.68|297.08|294.68|0
1641407800000|2022-01-05 18:36:40|297.2|294.8|297.2|294.8|297.2|294.8|297.2|294.8|0
1641407810000|2022-01-05 18:36:50|297.32|294.92|297.32|294.92|297.32|294.92|297.32|294.92|0
1641407820000|2022-01-05 18:37:00|297.43|295.03|297.2|294.8|297.43|295.03|297.2|294.8|0
1641407830000|2022-01-05 18:37:10|297.32|294.92|297.43|295.03|297.55|295.15|297.32|294.92|0
1641407850000|2022-01-05 18:37:30|297.55|295.15|297.55|295.15|297.55|295.15|297.55|295.15|0
1641407860000|2022-01-05 18:37:40|297.43|295.03|297.43|295.03|297.43|295.03|297.43|295.03|0
1641407870000|2022-01-05 18:37:50|297.55|295.15|297.55|295.15|297.55|295.15|297.55|295.15|0
1641407880000|2022-01-05 18:38:00|297.67|295.27|297.78|295.38|297.78|295.38|297.55|295.15|0
1641407890000|2022-01-05 18:38:10|297.9|295.5|298.02|295.62|298.02|295.62|297.9|295.5|0
1641407900000|2022-01-05 18:38:20|298.13|295.73|298.25|295.85|298.25|295.85|298.13|295.73|0
1641407910000|2022-01-05 18:38:30|298.37|295.97|298.13|295.73|298.37|295.97|298.13|295.73|0
1641407920000|2022-01-05 18:38:40|298.02|295.62|297.9|295.5|298.02|295.62|297.78|295.38|0
1641407930000|2022-01-05 18:38:50|298.02|295.62|298.02|295.62|298.02|295.62|298.02|295.62|0
1641407940000|2022-01-05 18:39:00|297.9|295.5|297.78|295.38|297.9|295.5|297.78|295.38|0
1641407950000|2022-01-05 18:39:10|297.67|295.27|297.67|295.27|297.78|295.38|297.67|295.27|0
1641407960000|2022-01-05 18:39:20|297.55|295.15|297.32|294.92|297.67|295.27|297.32|294.92|0
1641407970000|2022-01-05 18:39:30|297.2|294.8|297.08|294.68|297.2|294.8|297.08|294.68|0
1641407980000|2022-01-05 18:39:40|297.2|294.8|297.08|294.68|297.2|294.8|297.08|294.68|0
1641407990000|2022-01-05 18:39:50|297.2|294.8|297.32|294.92|297.32|294.92|297.2|294.8|0
1641408000000|2022-01-05 18:40:00|297.43|295.03|297.2|294.8|297.43|295.03|297.2|294.8|0
1641408010000|2022-01-05 18:40:10|297.08|294.68|296.85|294.45|297.08|294.68|296.85|294.45|0
1641408020000|2022-01-05 18:40:20|296.73|294.33|296.73|294.33|296.73|294.33|296.62|294.22|0
1641408030000|2022-01-05 18:40:30|296.85|294.45|296.62|294.22|296.85|294.45|296.62|294.22|0
1641408050000|2022-01-05 18:40:50|296.5|294.1|296.62|294.22|296.62|294.22|296.5|294.1|0
1641408060000|2022-01-05 18:41:00|296.73|294.33|297.08|294.68|297.08|294.68|296.73|294.33|0
1641408070000|2022-01-05 18:41:10|296.97|294.57|296.97|294.57|297.03|294.63|296.97|294.57|0
1641408080000|2022-01-05 18:41:20|297.08|294.68|296.62|294.22|297.08|294.68|296.62|294.22|0
1641408090000|2022-01-05 18:41:30|296.73|294.33|296.97|294.57|296.97|294.57|296.73|294.33|0
1641408100000|2022-01-05 18:41:40|297.08|294.68|297.08|294.68|297.08|294.68|296.97|294.57|0
1641408110000|2022-01-05 18:41:50|297.2|294.8|297.32|294.92|297.32|294.92|297.2|294.8|0
1641408120000|2022-01-05 18:42:00|297.2|294.8|297.32|294.92|297.32|294.92|297.2|294.8|0
1641408130000|2022-01-05 18:42:10|297.43|295.03|297.55|295.15|297.55|295.15|297.43|295.03|0
1641408140000|2022-01-05 18:42:20|297.43|295.03|297.43|295.03|297.43|295.03|297.43|295.03|0
1641408150000|2022-01-05 18:42:30|297.32|294.92|297.43|295.03|297.43|295.03|297.32|294.92|0
1641408160000|2022-01-05 18:42:40|297.32|294.92|297.32|294.92|297.32|294.92|297.32|294.92|0
1641408170000|2022-01-05 18:42:50|297.43|295.03|297.32|294.92|297.43|295.03|297.32|294.92|0
1641408180000|2022-01-05 18:43:00|297.2|294.8|297.2|294.8|297.2|294.8|297.2|294.8|0
1641408190000|2022-01-05 18:43:10|297.55|295.15|297.43|295.03|297.55|295.15|297.43|295.03|0
1641408200000|2022-01-05 18:43:20|297.08|294.68|297.08|294.68|297.08|294.68|296.97|294.57|0
1641408210000|2022-01-05 18:43:30|297.14|294.74|297.2|294.8|297.2|294.8|297.08|294.68|0
1641408220000|2022-01-05 18:43:40|297.08|294.68|297.08|294.68|297.08|294.68|297.08|294.68|0
1641408230000|2022-01-05 18:43:50|296.97|294.57|297.31|294.91|297.31|294.91|296.97|294.57|0
1641408240000|2022-01-05 18:44:00|297.2|294.8|297.08|294.68|297.2|294.8|296.97|294.57|0
1641408250000|2022-01-05 18:44:10|297.2|294.8|297.31|294.91|297.43|295.03|297.2|294.8|0
1641408260000|2022-01-05 18:44:20|297.43|295.03|297.31|294.91|297.43|295.03|297.31|294.91|0
1641408270000|2022-01-05 18:44:30|297.2|294.8|297.31|294.91|297.31|294.91|297.2|294.8|0
1641408280000|2022-01-05 18:44:40|297.43|295.03|297.55|295.15|297.55|295.15|297.43|295.03|0
1641408290000|2022-01-05 18:44:50|297.66|295.26|297.31|294.91|297.66|295.26|297.31|294.91|0
1641408300000|2022-01-05 18:45:00|297.43|295.03|297.55|295.15|297.55|295.15|297.43|295.03|0
1641408310000|2022-01-05 18:45:10|297.43|295.03|297.31|294.91|297.43|295.03|297.2|294.8|0
1641408320000|2022-01-05 18:45:20|297.2|294.8|297.2|294.8|297.31|294.91|297.2|294.8|0
1641408330000|2022-01-05 18:45:30|297.08|294.68|297.08|294.68|297.08|294.68|296.85|294.45|0
1641408340000|2022-01-05 18:45:40|297.2|294.8|297.2|294.8|297.2|294.8|297.2|294.8|0
1641408350000|2022-01-05 18:45:50|296.96|294.56|297.08|294.68|297.08|294.68|296.96|294.56|0
1641408360000|2022-01-05 18:46:00|296.96|294.56|297.08|294.68|297.08|294.68|296.96|294.56|0
1641408370000|2022-01-05 18:46:10|297.2|294.8|297.08|294.68|297.2|294.8|297.08|294.68|0
1641408380000|2022-01-05 18:46:20|297.2|294.8|297.2|294.8|297.2|294.8|297.2|294.8|0
1641408390000|2022-01-05 18:46:30|297.08|294.68|297.31|294.91|297.31|294.91|297.08|294.68|0
1641408400000|2022-01-05 18:46:40|297.2|294.8|297.26|294.86|297.26|294.86|297.2|294.8|0
1641408410000|2022-01-05 18:46:50|297.31|294.91|297.31|294.91|297.31|294.91|297.2|294.8|0
1641408420000|2022-01-05 18:47:00|297.43|295.03|297.55|295.15|297.55|295.15|297.43|295.03|0
1641408430000|2022-01-05 18:47:10|297.66|295.26|297.43|295.03|297.66|295.26|297.43|295.03|0
1641408440000|2022-01-05 18:47:20|297.55|295.15|297.55|295.15|297.55|295.15|297.55|295.15|0
1641408450000|2022-01-05 18:47:30|297.43|295.03|297.55|295.15|297.55|295.15|297.43|295.03|0
1641408480000|2022-01-05 18:48:00|297.66|295.26|297.9|295.5|297.9|295.5|297.66|295.26|0
1641408490000|2022-01-05 18:48:10|298.01|295.61|298.07|295.67|298.07|295.67|298.01|295.61|0
1641408500000|2022-01-05 18:48:20|298.01|295.61|297.9|295.5|298.01|295.61|297.9|295.5|0
1641408510000|2022-01-05 18:48:30|298.01|295.61|297.9|295.5|298.01|295.61|297.9|295.5|0
1641408520000|2022-01-05 18:48:40|298.01|295.61|298.01|295.61|298.01|295.61|298.01|295.61|0
1641408530000|2022-01-05 18:48:50|298.13|295.73|298.13|295.73|298.13|295.73|298.13|295.73|0
1641408540000|2022-01-05 18:49:00|298.36|295.96|298.48|296.08|298.48|296.08|298.36|295.96|0
1641408550000|2022-01-05 18:49:10|298.6|296.2|298.6|296.2|298.6|296.2|298.6|296.2|0
1641408560000|2022-01-05 18:49:20|298.71|296.31|298.48|296.08|298.71|296.31|298.48|296.08|0
1641408570000|2022-01-05 18:49:30|298.36|295.96|298.6|296.2|298.6|296.2|298.36|295.96|0
1641408580000|2022-01-05 18:49:40|298.71|296.31|298.71|296.31|298.71|296.31|298.71|296.31|0
1641408590000|2022-01-05 18:49:50|298.6|296.2|298.48|296.08|298.6|296.2|298.48|296.08|0
1641408600000|2022-01-05 18:50:00|298.25|295.85|298.36|295.96|298.36|295.96|298.25|295.85|0
1641408610000|2022-01-05 18:50:10|298.01|295.61|298.01|295.61|298.01|295.61|298.01|295.61|0
1641408620000|2022-01-05 18:50:20|297.9|295.5|297.9|295.5|297.9|295.5|297.78|295.38|0
1641408630000|2022-01-05 18:50:30|297.78|295.38|297.78|295.38|297.9|295.5|297.78|295.38|0
1641408640000|2022-01-05 18:50:40|297.9|295.5|297.66|295.26|297.9|295.5|297.66|295.26|0
1641408650000|2022-01-05 18:50:50|297.89|295.49|297.78|295.38|297.89|295.49|297.78|295.38|0
1641408660000|2022-01-05 18:51:00|297.89|295.49|298.01|295.61|298.01|295.61|297.89|295.49|0
1641408670000|2022-01-05 18:51:10|298.13|295.73|298.01|295.61|298.13|295.73|298.01|295.61|0
1641408680000|2022-01-05 18:51:20|298.13|295.73|298.24|295.84|298.24|295.84|298.13|295.73|0
1641408690000|2022-01-05 18:51:30|298.31|295.91|298.24|295.84|298.31|295.91|298.24|295.84|0
1641408710000|2022-01-05 18:51:50|298.31|295.91|298.48|296.08|298.48|296.08|298.31|295.91|0
1641408720000|2022-01-05 18:52:00|298.6|296.2|298.6|296.2|298.6|296.2|298.48|296.08|0
1641408730000|2022-01-05 18:52:10|298.36|295.96|298.48|296.08|298.48|296.08|298.24|295.84|0
1641408740000|2022-01-05 18:52:20|298.36|295.96|298.24|295.84|298.36|295.96|298.24|295.84|0
1641408750000|2022-01-05 18:52:30|298.13|295.73|298.24|295.84|298.24|295.84|298.13|295.73|0
1641408760000|2022-01-05 18:52:40|298.13|295.73|298.24|295.84|298.24|295.84|298.13|295.73|0
1641408770000|2022-01-05 18:52:50|298.13|295.73|298.24|295.84|298.24|295.84|298.01|295.61|0
1641408780000|2022-01-05 18:53:00|298.19|295.79|298.24|295.84|298.24|295.84|298.19|295.79|0
1641408790000|2022-01-05 18:53:10|298.01|295.61|297.78|295.38|298.13|295.73|297.78|295.38|0
1641408800000|2022-01-05 18:53:20|297.89|295.49|297.78|295.38|297.89|295.49|297.78|295.38|0
1641408810000|2022-01-05 18:53:30|297.89|295.49|297.89|295.49|298.01|295.61|297.89|295.49|0
1641408820000|2022-01-05 18:53:40|298.01|295.61|297.89|295.49|298.01|295.61|297.89|295.49|0
1641408830000|2022-01-05 18:53:50|298.01|295.61|298.01|295.61|298.01|295.61|298.01|295.61|0
1641408840000|2022-01-05 18:54:00|297.89|295.49|297.89|295.49|297.89|295.49|297.89|295.49|0
1641408850000|2022-01-05 18:54:10|297.78|295.38|297.66|295.26|297.78|295.38|297.66|295.26|0
1641408860000|2022-01-05 18:54:20|297.78|295.38|297.89|295.49|297.89|295.49|297.78|295.38|0
1641408870000|2022-01-05 18:54:30|298.01|295.61|298.07|295.67|298.07|295.67|298.01|295.61|0
1641408880000|2022-01-05 18:54:40|298.01|295.61|298.01|295.61|298.01|295.61|298.01|295.61|0
1641408890000|2022-01-05 18:54:50|298.13|295.73|298.01|295.61|298.13|295.73|298.01|295.61|0
1641408900000|2022-01-05 18:55:00|297.89|295.49|297.89|295.49|297.89|295.49|297.89|295.49|0
1641408910000|2022-01-05 18:55:10|298.01|295.61|298.01|295.61|298.01|295.61|298.01|295.61|0
1641408920000|2022-01-05 18:55:20|297.89|295.49|297.89|295.49|297.89|295.49|297.89|295.49|0
1641408930000|2022-01-05 18:55:30|297.78|295.38|297.78|295.38|297.78|295.38|297.78|295.38|0
1641408960000|2022-01-05 18:56:00|297.66|295.26|297.43|295.03|297.66|295.26|297.43|295.03|0
1641408970000|2022-01-05 18:56:10|297.54|295.14|297.43|295.03|297.54|295.14|297.43|295.03|0
1641408990000|2022-01-05 18:56:30|297.54|295.14|297.43|295.03|297.54|295.14|297.43|295.03|0
1641409010000|2022-01-05 18:56:50|297.54|295.14|297.54|295.14|297.54|295.14|297.54|295.14|0
1641409020000|2022-01-05 18:57:00|297.43|295.03|297.43|295.03|297.43|295.03|297.43|295.03|0
1641409040000|2022-01-05 18:57:20|297.54|295.14|297.43|295.03|297.54|295.14|297.43|295.03|0
1641409060000|2022-01-05 18:57:40|297.54|295.14|297.89|295.49|297.89|295.49|297.54|295.14|0
1641409070000|2022-01-05 18:57:50|297.78|295.38|297.78|295.38|297.78|295.38|297.78|295.38|0
1641409080000|2022-01-05 18:58:00|297.89|295.49|298.01|295.61|298.01|295.61|297.89|295.49|0
1641409090000|2022-01-05 18:58:10|298.13|295.73|298.01|295.61|298.13|295.73|298.01|295.61|0
1641409100000|2022-01-05 18:58:20|298.13|295.73|298.01|295.61|298.13|295.73|298.01|295.61|0
1641409110000|2022-01-05 18:58:30|297.89|295.49|297.89|295.49|297.89|295.49|297.89|295.49|0
1641409120000|2022-01-05 18:58:40|297.95|295.55|297.95|295.55|297.95|295.55|297.95|295.55|0
1641409130000|2022-01-05 18:58:50|298.01|295.61|298.24|295.84|298.24|295.84|298.01|295.61|0
1641409140000|2022-01-05 18:59:00|298.36|295.96|298.48|296.08|298.48|296.08|298.36|295.96|0
1641409150000|2022-01-05 18:59:10|298.24|295.84|297.89|295.49|298.24|295.84|297.89|295.49|0
1641409160000|2022-01-05 18:59:20|298.01|295.61|298.3|295.9|298.3|295.9|298.01|295.61|0
1641409170000|2022-01-05 18:59:30|298.36|295.96|298.24|295.84|298.36|295.96|298.24|295.84|0
1641409180000|2022-01-05 18:59:40|298.3|295.9|297.66|295.26|298.36|295.96|297.66|295.26|0
1641409190000|2022-01-05 18:59:50|297.72|295.32|297.66|295.26|297.72|295.32|297.6|295.2|0
1641409200000|2022-01-05 19:00:00|297.72|295.32|297.89|295.49|297.89|295.49|297.72|295.32|0
1641409210000|2022-01-05 19:00:10|297.77|295.37|297.84|295.44|297.95|295.55|297.77|295.37|0
1641409220000|2022-01-05 19:00:20|297.77|295.37|298.54|296.14|298.54|296.14|297.77|295.37|0
1641409230000|2022-01-05 19:00:30|298.36|295.96|298.24|295.84|298.47|296.07|298.24|295.84|0
1641409240000|2022-01-05 19:00:40|298.36|295.96|298.36|295.96|298.36|295.96|298.36|295.96|0
1641409250000|2022-01-05 19:00:50|298.24|295.84|298.24|295.84|298.36|295.96|298.24|295.84|0
1641409260000|2022-01-05 19:01:00|298.36|295.96|298.59|296.19|298.71|296.31|298.36|295.96|0
1641409270000|2022-01-05 19:01:10|298.47|296.07|298.12|295.72|298.47|296.07|298.12|295.72|0
1641409280000|2022-01-05 19:01:20|298.24|295.84|298.18|295.78|298.24|295.84|298.18|295.78|0
1641409290000|2022-01-05 19:01:30|298.12|295.72|298.24|295.84|298.24|295.84|298.12|295.72|0
1641409300000|2022-01-05 19:01:40|298.12|295.72|298.24|295.84|298.24|295.84|298.01|295.61|0
1641409310000|2022-01-05 19:01:50|298.36|295.96|298.12|295.72|298.59|296.19|298.12|295.72|0
1641409320000|2022-01-05 19:02:00|297.19|294.79|296.03|293.63|297.19|294.79|296.03|293.63|0
1641409330000|2022-01-05 19:02:10|295.68|293.28|294.52|292.12|295.68|293.28|294.52|292.12|0
1641409340000|2022-01-05 19:02:20|294.06|291.66|292.79|290.39|294.06|291.66|292.79|290.39|0
1641409350000|2022-01-05 19:02:30|293.13|290.73|294.41|292.01|294.41|292.01|293.13|290.73|0
1641409360000|2022-01-05 19:02:40|294.75|292.35|294.87|292.47|295.22|292.82|294.75|292.35|0
1641409370000|2022-01-05 19:02:50|294.98|292.58|295.97|293.57|295.97|293.57|294.98|292.58|0
1641409380000|2022-01-05 19:03:00|296.03|293.63|297.07|294.67|297.07|294.67|296.03|293.63|0
1641409390000|2022-01-05 19:03:10|296.96|294.56|296.26|293.86|296.96|294.56|296.26|293.86|0
1641409400000|2022-01-05 19:03:20|297.19|294.79|298.59|296.19|298.59|296.19|297.19|294.79|0
1641409410000|2022-01-05 19:03:30|299.41|297.01|299.06|296.66|300|297.6|299.06|296.66|0
1641409420000|2022-01-05 19:03:40|298.47|296.07|296.79|294.39|298.47|296.07|296.79|294.39|0
1641409430000|2022-01-05 19:03:50|296.38|293.98|298.36|295.96|298.36|295.96|296.14|293.74|0
1641409440000|2022-01-05 19:04:00|298.82|296.42|298.36|295.96|298.94|296.54|298.36|295.96|0
1641409450000|2022-01-05 19:04:10|297.77|295.37|297.31|294.91|298.01|295.61|297.31|294.91|0
1641409460000|2022-01-05 19:04:20|298.59|296.19|298.59|296.19|298.59|296.19|298.24|295.84|0
1641409470000|2022-01-05 19:04:30|298.36|295.96|298.59|296.19|298.94|296.54|297.89|295.49|0
1641409480000|2022-01-05 19:04:40|298.47|296.07|300.11|297.71|300.11|297.71|298.47|296.07|0
1641409490000|2022-01-05 19:04:50|299.99|297.59|300.35|297.95|300.35|297.95|299.88|297.48|0
1641409500000|2022-01-05 19:05:00|299.99|297.59|299.88|297.48|300.11|297.71|299.53|297.13|0
1641409510000|2022-01-05 19:05:10|300.11|297.71|300.46|298.06|300.46|298.06|300.11|297.71|0
1641409520000|2022-01-05 19:05:20|301.52|299.12|301.17|298.77|301.64|299.24|301.17|298.77|0
1641409530000|2022-01-05 19:05:30|300.88|298.48|301.64|299.24|301.64|299.24|300.82|298.42|0
1641409540000|2022-01-05 19:05:40|301.99|299.59|303.17|300.77|303.17|300.77|301.99|299.59|0
1641409550000|2022-01-05 19:05:50|303.05|300.65|301.87|299.47|303.05|300.65|301.87|299.47|0
1641409560000|2022-01-05 19:06:00|302.11|299.71|301.17|298.77|302.11|299.71|301.05|298.65|0
1641409570000|2022-01-05 19:06:10|301.99|299.59|301.17|298.77|301.99|299.59|301.17|298.77|0
1641409580000|2022-01-05 19:06:20|300.35|297.95|300.11|297.71|300.35|297.95|299.41|297.01|0
1641409590000|2022-01-05 19:06:30|300.58|298.18|298.39|295.99|300.7|298.3|298.39|295.99|0
1641409600000|2022-01-05 19:06:40|303.26|300.86|303.85|301.45|303.85|301.45|303.26|300.86|0
1641409610000|2022-01-05 19:06:50|303.5|301.1|303.85|301.45|303.85|301.45|303.26|300.86|0
1641409620000|2022-01-05 19:07:00|303.79|301.39|303.35|300.95|303.79|301.39|302.85|300.45|0
1641409630000|2022-01-05 19:07:10|303.47|301.07|304.29|301.89|304.29|301.89|303.47|301.07|0
1641409640000|2022-01-05 19:07:20|304.05|301.65|303.82|301.42|304.05|301.65|303.82|301.42|0
1641409650000|2022-01-05 19:07:30|304.76|302.36|304.29|301.89|304.76|302.36|304.29|301.89|0
1641409660000|2022-01-05 19:07:40|304.53|302.13|303.35|300.95|304.53|302.13|303.35|300.95|0
1641409670000|2022-01-05 19:07:50|303.58|301.18|304.17|301.77|304.17|301.77|303.58|301.18|0
1641409680000|2022-01-05 19:08:00|304.29|301.89|303.94|301.54|304.29|301.89|303.7|301.3|0
1641409690000|2022-01-05 19:08:10|303.82|301.42|303.7|301.3|303.82|301.42|303.47|301.07|0
1641409700000|2022-01-05 19:08:20|303.58|301.18|302.64|300.24|303.58|301.18|302.64|300.24|0
1641409710000|2022-01-05 19:08:30|302.41|300.01|302.53|300.13|302.76|300.36|302.41|300.01|0
1641409720000|2022-01-05 19:08:40|301.82|299.42|302.29|299.89|302.29|299.89|301.82|299.42|0
1641409730000|2022-01-05 19:08:50|302.64|300.24|302.53|300.13|302.76|300.36|302.53|300.13|0
1641409740000|2022-01-05 19:09:00|302.29|299.89|302.12|299.72|302.35|299.95|301.94|299.54|0
1641409750000|2022-01-05 19:09:10|302.29|299.89|303.23|300.83|303.23|300.83|302.29|299.89|0
1641409760000|2022-01-05 19:09:20|304.05|301.65|304.41|302.01|304.88|302.48|304.05|301.65|0
1641409770000|2022-01-05 19:09:30|303.82|301.42|304.29|301.89|304.35|301.95|303.82|301.42|0
1641409780000|2022-01-05 19:09:40|304.64|302.24|305.35|302.95|305.35|302.95|304.64|302.24|0
1641409790000|2022-01-05 19:09:50|305.23|302.83|305.7|303.3|305.94|303.54|305.23|302.83|0
1641409800000|2022-01-05 19:10:00|305.47|303.07|305.47|303.07|305.82|303.42|305.47|303.07|0
1641409810000|2022-01-05 19:10:10|305.35|302.95|305.94|303.54|305.94|303.54|305.35|302.95|0
1641409820000|2022-01-05 19:10:20|305.47|303.07|305.7|303.3|305.7|303.3|305.47|303.07|0
1641409830000|2022-01-05 19:10:30|306.3|303.9|305.94|303.54|306.3|303.9|305.82|303.42|0
1641409840000|2022-01-05 19:10:40|306.06|303.66|306.18|303.78|306.3|303.9|306.06|303.66|0
1641409850000|2022-01-05 19:10:50|306.06|303.66|306.18|303.78|306.41|304.01|306.06|303.66|0
1641409860000|2022-01-05 19:11:00|306.41|304.01|305.65|303.25|306.41|304.01|305.65|303.25|0
1641409870000|2022-01-05 19:11:10|305.7|303.3|307.12|304.72|307.12|304.72|305.7|303.3|0
1641409880000|2022-01-05 19:11:20|306.89|304.49|307.01|304.61|307.01|304.61|306.77|304.37|0
1641409890000|2022-01-05 19:11:30|307.12|304.72|307.12|304.72|307.24|304.84|307.01|304.61|0
1641409900000|2022-01-05 19:11:40|307.01|304.61|306.83|304.43|307.01|304.61|306.83|304.43|0
1641409910000|2022-01-05 19:11:50|306.77|304.37|307.48|305.08|307.48|305.08|306.77|304.37|0
1641409920000|2022-01-05 19:12:00|307.36|304.96|307.12|304.72|307.6|305.2|307.12|304.72|0
1641409930000|2022-01-05 19:12:10|307.36|304.96|307.36|304.96|307.36|304.96|307.3|304.9|0
1641409940000|2022-01-05 19:12:20|307.24|304.84|307.36|304.96|307.36|304.96|307.24|304.84|0
1641409950000|2022-01-05 19:12:30|307.48|305.08|307.54|305.14|307.54|305.14|307.36|304.96|0
1641409960000|2022-01-05 19:12:40|308.55|306.15|308.67|306.27|308.67|306.27|308.43|306.03|0
1641409970000|2022-01-05 19:12:50|308.79|306.39|308.67|306.27|309.02|306.62|308.67|306.27|0
1641409980000|2022-01-05 19:13:00|308.79|306.39|309.02|306.62|309.02|306.62|308.79|306.39|0
1641409990000|2022-01-05 19:13:10|308.91|306.51|309.02|306.62|309.02|306.62|308.79|306.39|0
1641410000000|2022-01-05 19:13:20|309.14|306.74|309.14|306.74|309.38|306.98|309.02|306.62|0
1641410010000|2022-01-05 19:13:30|309.02|306.62|309.5|307.1|309.5|307.1|309.02|306.62|0
1641410020000|2022-01-05 19:13:40|309.86|307.46|310.1|307.7|310.1|307.7|309.86|307.46|0
1641410030000|2022-01-05 19:13:50|310.46|308.06|310.22|307.82|310.69|308.29|310.22|307.82|0
1641410040000|2022-01-05 19:14:00|310.58|308.18|310.58|308.18|310.58|308.18|310.22|307.82|0
1641410050000|2022-01-05 19:14:10|310.46|308.06|310.58|308.18|310.76|308.36|310.46|308.06|0
1641410060000|2022-01-05 19:14:20|310.34|307.94|310.46|308.06|310.46|308.06|310.34|307.94|0
1641410070000|2022-01-05 19:14:30|310.69|308.29|309.38|306.98|310.69|308.29|309.38|306.98|0
1641410080000|2022-01-05 19:14:40|309.62|307.22|309.38|306.98|309.98|307.58|309.38|306.98|0
1641410090000|2022-01-05 19:14:50|309.14|306.74|309.14|306.74|309.14|306.74|308.91|306.51|0
1641410100000|2022-01-05 19:15:00|309.26|306.86|309.26|306.86|309.38|306.98|309.26|306.86|0
1641410110000|2022-01-05 19:15:10|309.5|307.1|309.74|307.34|309.74|307.34|309.38|306.98|0
1641410120000|2022-01-05 19:15:20|309.5|307.1|309.5|307.1|309.62|307.22|309.5|307.1|0
1641410130000|2022-01-05 19:15:30|309.26|306.86|309.02|306.62|309.38|306.98|309.02|306.62|0
1641410140000|2022-01-05 19:15:40|309.26|306.86|308.31|305.91|309.26|306.86|308.31|305.91|0
1641410150000|2022-01-05 19:15:50|308.43|306.03|308.19|305.79|308.43|306.03|308.19|305.79|0
1641410160000|2022-01-05 19:16:00|308.07|305.67|307|304.6|308.07|305.67|307|304.6|0
1641410170000|2022-01-05 19:16:10|307.3|304.9|307.48|305.08|307.72|305.32|307.3|304.9|0
1641410180000|2022-01-05 19:16:20|307.72|305.32|307.72|305.32|307.72|305.32|307.6|305.2|0
1641410190000|2022-01-05 19:16:30|307.95|305.55|308.9|306.5|308.9|306.5|307.83|305.43|0
1641410200000|2022-01-05 19:16:40|309.02|306.62|309.14|306.74|309.14|306.74|309.02|306.62|0
1641410210000|2022-01-05 19:16:50|309.5|307.1|309.5|307.1|309.62|307.22|309.5|307.1|0
1641410220000|2022-01-05 19:17:00|309.74|307.34|309.98|307.58|310.1|307.7|309.74|307.34|0
1641410230000|2022-01-05 19:17:10|309.86|307.46|309.98|307.58|309.98|307.58|309.86|307.46|0
1641410240000|2022-01-05 19:17:20|309.8|307.4|309.62|307.22|309.8|307.4|309.38|306.98|0
1641410250000|2022-01-05 19:17:30|309.5|307.1|309.08|306.68|309.62|307.22|309.08|306.68|0
1641410260000|2022-01-05 19:17:40|308.9|306.5|308.9|306.5|309.14|306.74|308.67|306.27|0
1641410270000|2022-01-05 19:17:50|309.02|306.62|308.78|306.38|309.26|306.86|308.78|306.38|0
1641410280000|2022-01-05 19:18:00|308.97|306.57|309.38|306.98|309.38|306.98|308.97|306.57|0
1641410290000|2022-01-05 19:18:10|309.26|306.86|309.38|306.98|309.5|307.1|309.26|306.86|0
1641410300000|2022-01-05 19:18:20|309.5|307.1|309.86|307.46|309.86|307.46|309.5|307.1|0
1641410310000|2022-01-05 19:18:30|309.98|307.58|310.33|307.93|310.33|307.93|309.98|307.58|0
1641410320000|2022-01-05 19:18:40|310.45|308.05|310.57|308.17|310.57|308.17|310.45|308.05|0
1641410330000|2022-01-05 19:18:50|310.69|308.29|311.41|309.01|311.41|309.01|310.69|308.29|0
1641410340000|2022-01-05 19:19:00|311.29|308.89|310.81|308.41|311.29|308.89|310.69|308.29|0
1641410350000|2022-01-05 19:19:10|310.93|308.53|311.05|308.65|311.05|308.65|310.93|308.53|0
1641410360000|2022-01-05 19:19:20|310.81|308.41|310.33|307.93|310.81|308.41|310.33|307.93|0
1641410370000|2022-01-05 19:19:30|310.45|308.05|310.33|307.93|310.57|308.17|310.33|307.93|0
1641410380000|2022-01-05 19:19:40|310.81|308.41|311.17|308.77|311.29|308.89|310.81|308.41|0
1641410390000|2022-01-05 19:19:50|308.81|306.41|310.21|307.81|310.21|307.81|308.52|306.12|0
1641410400000|2022-01-05 19:20:00|310.03|307.63|310.27|307.87|310.27|307.87|310.03|307.63|0
1641410410000|2022-01-05 19:20:10|310.15|307.75|310.03|307.63|310.15|307.75|309.91|307.51|0
1641410420000|2022-01-05 19:20:20|309.79|307.39|309.31|306.91|309.79|307.39|309.31|306.91|0
1641410430000|2022-01-05 19:20:30|309.67|307.27|309.31|306.91|309.67|307.27|309.19|306.79|0
1641410440000|2022-01-05 19:20:40|309.19|306.79|308.24|305.84|309.19|306.79|308.24|305.84|0
1641410450000|2022-01-05 19:20:50|308.47|306.07|308.47|306.07|308.71|306.31|308.47|306.07|0
1641410460000|2022-01-05 19:21:00|308.59|306.19|308.71|306.31|308.71|306.31|308.47|306.07|0
1641410470000|2022-01-05 19:21:10|308.47|306.07|309.19|306.79|309.19|306.79|308.47|306.07|0
1641410480000|2022-01-05 19:21:20|309.07|306.67|309.19|306.79|309.19|306.79|309.07|306.67|0
1641410490000|2022-01-05 19:21:30|309.43|307.03|309.43|307.03|309.43|307.03|309.43|307.03|0
1641410500000|2022-01-05 19:21:40|309.31|306.91|309.43|307.03|309.43|307.03|309.19|306.79|0
1641410510000|2022-01-05 19:21:50|309.31|306.91|310.03|307.63|310.03|307.63|309.31|306.91|0
1641410520000|2022-01-05 19:22:00|309.91|307.51|309.67|307.27|309.91|307.51|309.67|307.27|0
1641410530000|2022-01-05 19:22:10|309.19|306.79|309.43|307.03|309.43|307.03|309.19|306.79|0
1641410540000|2022-01-05 19:22:20|309.67|307.27|310.14|307.74|310.14|307.74|309.67|307.27|0
1641410550000|2022-01-05 19:22:30|310.03|307.63|310.26|307.86|310.26|307.86|310.03|307.63|0
1641410560000|2022-01-05 19:22:40|310.74|308.34|310.38|307.98|310.74|308.34|310.38|307.98|0
1641410570000|2022-01-05 19:22:50|310.5|308.1|310.26|307.86|310.62|308.22|310.26|307.86|0
1641410580000|2022-01-05 19:23:00|310.14|307.74|310.26|307.86|310.38|307.98|310.14|307.74|0
1641410590000|2022-01-05 19:23:10|310.5|308.1|310.86|308.46|310.86|308.46|310.5|308.1|0
1641410600000|2022-01-05 19:23:20|310.98|308.58|310.74|308.34|310.98|308.58|310.74|308.34|0
1641410610000|2022-01-05 19:23:30|310.86|308.46|311.1|308.7|311.1|308.7|310.86|308.46|0
1641410620000|2022-01-05 19:23:40|310.86|308.46|310.86|308.46|311.1|308.7|310.86|308.46|0
1641410630000|2022-01-05 19:23:50|310.81|308.41|310.86|308.46|310.98|308.58|310.81|308.41|0
1641410640000|2022-01-05 19:24:00|310.62|308.22|310.38|307.98|310.62|308.22|310.38|307.98|0
1641410650000|2022-01-05 19:24:10|310.14|307.74|309.67|307.27|310.14|307.74|309.67|307.27|0
1641410660000|2022-01-05 19:24:20|309.9|307.5|310.5|308.1|310.5|308.1|309.9|307.5|0
1641410670000|2022-01-05 19:24:30|310.38|307.98|310.02|307.62|310.38|307.98|310.02|307.62|0
1641410680000|2022-01-05 19:24:40|309.79|307.39|309.67|307.27|309.9|307.5|309.67|307.27|0
1641410690000|2022-01-05 19:24:50|310.14|307.74|310.02|307.62|310.14|307.74|310.02|307.62|0
1641410700000|2022-01-05 19:25:00|309.79|307.39|310.62|308.22|310.62|308.22|309.79|307.39|0
1641410710000|2022-01-05 19:25:10|310.5|308.1|310.26|307.86|310.5|308.1|310.14|307.74|0
1641410720000|2022-01-05 19:25:20|310.14|307.74|310.02|307.62|310.26|307.86|310.02|307.62|0
1641410730000|2022-01-05 19:25:30|310.5|308.1|310.62|308.22|310.62|308.22|310.38|307.98|0
1641410740000|2022-01-05 19:25:40|310.56|308.16|310.38|307.98|310.62|308.22|310.38|307.98|0
1641410750000|2022-01-05 19:25:50|310.5|308.1|310.38|307.98|310.62|308.22|310.38|307.98|0
1641410760000|2022-01-05 19:26:00|310.62|308.22|310.26|307.86|310.62|308.22|310.14|307.74|0
1641410770000|2022-01-05 19:26:10|310.5|308.1|310.5|308.1|310.74|308.34|310.38|307.98|0
1641410780000|2022-01-05 19:26:20|310.74|308.34|310.86|308.46|310.86|308.46|310.74|308.34|0
1641410790000|2022-01-05 19:26:30|310.74|308.34|310.74|308.34|310.86|308.46|310.74|308.34|0
1641410800000|2022-01-05 19:26:40|309.9|307.5|309.66|307.26|309.9|307.5|309.55|307.15|0
1641410810000|2022-01-05 19:26:50|309.43|307.03|309.19|306.79|309.66|307.26|309.19|306.79|0
1641410820000|2022-01-05 19:27:00|309.31|306.91|308.83|306.43|309.43|307.03|308.83|306.43|0
1641410830000|2022-01-05 19:27:10|308.59|306.19|308.95|306.55|309.07|306.67|308.59|306.19|0
1641410840000|2022-01-05 19:27:20|309.07|306.67|308.71|306.31|309.19|306.79|308.71|306.31|0
1641410850000|2022-01-05 19:27:30|308.23|305.83|307.88|305.48|308.23|305.83|307.88|305.48|0
1641410860000|2022-01-05 19:27:40|308.06|305.66|307.88|305.48|308.06|305.66|307.88|305.48|0
1641410870000|2022-01-05 19:27:50|308.11|305.71|307.88|305.48|308.11|305.71|307.88|305.48|0
1641410880000|2022-01-05 19:28:00|309.19|306.79|308.59|306.19|309.19|306.79|308.59|306.19|0
1641410890000|2022-01-05 19:28:10|308.71|306.31|307.76|305.36|308.71|306.31|307.76|305.36|0
1641410900000|2022-01-05 19:28:20|309.49|307.09|309.07|306.67|309.49|307.09|309.07|306.67|0
1641410910000|2022-01-05 19:28:30|309.19|306.79|309.31|306.91|309.31|306.91|309.07|306.67|0
1641410920000|2022-01-05 19:28:40|309.19|306.79|310.14|307.74|310.14|307.74|309.19|306.79|0
1641410930000|2022-01-05 19:28:50|310.38|307.98|311.1|308.7|311.1|308.7|310.38|307.98|0
1641410940000|2022-01-05 19:29:00|310.98|308.58|311.1|308.7|311.46|309.06|310.98|308.58|0
1641410950000|2022-01-05 19:29:10|311.22|308.82|310.62|308.22|311.22|308.82|310.62|308.22|0
1641410960000|2022-01-05 19:29:20|310.5|308.1|309.9|307.5|310.5|308.1|309.9|307.5|0
1641410970000|2022-01-05 19:29:30|309.42|307.02|310.26|307.86|310.26|307.86|309.42|307.02|0
1641410980000|2022-01-05 19:29:40|310.38|307.98|310.38|307.98|310.5|308.1|310.38|307.98|0
1641410990000|2022-01-05 19:29:50|310.26|307.86|310.86|308.46|310.86|308.46|310.26|307.86|0
1641411000000|2022-01-05 19:30:00|310.62|308.22|309.9|307.5|310.62|308.22|309.9|307.5|0
1641411010000|2022-01-05 19:30:10|309.66|307.26|309.42|307.02|309.78|307.38|309.42|307.02|0
1641411020000|2022-01-05 19:30:20|309.54|307.14|309.42|307.02|309.78|307.38|309.42|307.02|0
1641411030000|2022-01-05 19:30:30|309.3|306.9|309.3|306.9|309.3|306.9|309.19|306.79|0
1641411040000|2022-01-05 19:30:40|308.95|306.55|308.83|306.43|308.95|306.55|308.71|306.31|0
1641411050000|2022-01-05 19:30:50|308.59|306.19|308.71|306.31|308.83|306.43|308.59|306.19|0
1641411060000|2022-01-05 19:31:00|308.83|306.43|309.07|306.67|309.3|306.9|308.83|306.43|0
1641411070000|2022-01-05 19:31:10|310.02|307.62|310.26|307.86|310.38|307.98|310.02|307.62|0
1641411080000|2022-01-05 19:31:20|309.78|307.38|309.78|307.38|309.9|307.5|309.78|307.38|0
1641411090000|2022-01-05 19:31:30|309.9|307.5|309.54|307.14|309.9|307.5|309.42|307.02|0
1641411100000|2022-01-05 19:31:40|309.42|307.02|309.78|307.38|309.78|307.38|309.42|307.02|0
1641411110000|2022-01-05 19:31:50|309.9|307.5|309.54|307.14|310.14|307.74|309.54|307.14|0
1641411120000|2022-01-05 19:32:00|309.78|307.38|310.5|308.1|310.62|308.22|309.78|307.38|0
1641411130000|2022-01-05 19:32:10|310.38|307.98|310.2|307.8|310.5|308.1|310.2|307.8|0
1641411140000|2022-01-05 19:32:20|310.38|307.98|310.14|307.74|310.38|307.98|310.14|307.74|0
1641411150000|2022-01-05 19:32:30|310.26|307.86|310.38|307.98|310.38|307.98|310.14|307.74|0
1641411160000|2022-01-05 19:32:40|310.5|308.1|310.62|308.22|310.74|308.34|310.5|308.1|0
1641411170000|2022-01-05 19:32:50|311.22|308.82|311.22|308.82|311.22|308.82|311.1|308.7|0
1641411180000|2022-01-05 19:33:00|311.1|308.7|310.62|308.22|311.1|308.7|310.62|308.22|0
1641411190000|2022-01-05 19:33:10|310.5|308.1|310.92|308.52|310.98|308.58|310.5|308.1|0
1641411200000|2022-01-05 19:33:20|310.98|308.58|311.22|308.82|311.46|309.06|310.98|308.58|0
1641411210000|2022-01-05 19:33:30|311.34|308.94|311.46|309.06|311.58|309.18|311.34|308.94|0
1641411220000|2022-01-05 19:33:40|311.58|309.18|312.78|310.38|312.78|310.38|311.58|309.18|0
1641411230000|2022-01-05 19:33:50|312.66|310.26|313.2|310.8|313.2|310.8|312.66|310.26|0
1641411240000|2022-01-05 19:34:00|313.14|310.74|313.38|310.98|313.38|310.98|312.9|310.5|0
1641411250000|2022-01-05 19:34:10|313.02|310.62|313.14|310.74|313.14|310.74|313.02|310.62|0
1641411260000|2022-01-05 19:34:20|313.02|310.62|313.14|310.74|313.14|310.74|313.02|310.62|0
1641411270000|2022-01-05 19:34:30|313.26|310.86|313.62|311.22|313.62|311.22|313.26|310.86|0
1641411280000|2022-01-05 19:34:40|313.74|311.34|314.35|311.95|314.35|311.95|313.74|311.34|0
1641411290000|2022-01-05 19:34:50|314.59|312.19|314.71|312.31|314.83|312.43|314.59|312.19|0
1641411300000|2022-01-05 19:35:00|314.59|312.19|314.59|312.19|314.83|312.43|314.59|312.19|0
1641411310000|2022-01-05 19:35:10|314.83|312.43|314.71|312.31|314.83|312.43|314.71|312.31|0
1641411320000|2022-01-05 19:35:20|314.83|312.43|314.95|312.55|314.95|312.55|314.83|312.43|0
1641411330000|2022-01-05 19:35:30|315.07|312.67|315.31|312.91|315.31|312.91|314.95|312.55|0
1641411340000|2022-01-05 19:35:40|314.59|312.19|314.23|311.83|314.59|312.19|314.23|311.83|0
1641411350000|2022-01-05 19:35:50|314.35|311.95|315.07|312.67|315.07|312.67|314.35|311.95|0
1641411360000|2022-01-05 19:36:00|314.95|312.55|316.16|313.76|316.28|313.88|314.83|312.43|0
1641411370000|2022-01-05 19:36:10|316.04|313.64|315.8|313.4|316.04|313.64|315.8|313.4|0
1641411380000|2022-01-05 19:36:20|316.04|313.64|316.34|313.94|316.34|313.94|315.92|313.52|0
1641411390000|2022-01-05 19:36:30|316.04|313.64|315.8|313.4|316.1|313.7|315.8|313.4|0
1641411400000|2022-01-05 19:36:40|315.67|313.27|314.83|312.43|315.67|313.27|314.83|312.43|0
1641411410000|2022-01-05 19:36:50|314.71|312.31|314.95|312.55|314.95|312.55|314.71|312.31|0
1641411420000|2022-01-05 19:37:00|315.19|312.79|314.95|312.55|315.31|312.91|314.95|312.55|0
1641411430000|2022-01-05 19:37:10|315.07|312.67|314.95|312.55|315.31|312.91|314.95|312.55|0
1641411440000|2022-01-05 19:37:20|315.31|312.91|315.19|312.79|315.31|312.91|314.95|312.55|0
1641411450000|2022-01-05 19:37:30|315.25|312.85|315.43|313.03|315.43|313.03|315.19|312.79|0
1641411460000|2022-01-05 19:37:40|315.31|312.91|315.67|313.27|315.67|313.27|315.31|312.91|0
1641411470000|2022-01-05 19:37:50|315.55|313.15|315.43|313.03|315.55|313.15|315.43|313.03|0
1641411480000|2022-01-05 19:38:00|315.19|312.79|315.07|312.67|315.19|312.79|315.07|312.67|0
1641411490000|2022-01-05 19:38:10|315.19|312.79|315.43|313.03|315.62|313.22|315.19|312.79|0
1641411500000|2022-01-05 19:38:20|313.86|311.46|314.35|311.95|314.35|311.95|313.86|311.46|0
1641411510000|2022-01-05 19:38:30|314.41|312.01|314.23|311.83|314.41|312.01|314.23|311.83|0
1641411520000|2022-01-05 19:38:40|314.35|311.95|314.47|312.07|314.47|312.07|314.35|311.95|0
1641411530000|2022-01-05 19:38:50|314.71|312.31|315.43|313.03|315.43|313.03|314.71|312.31|0
1641411540000|2022-01-05 19:39:00|315.92|313.52|316.16|313.76|316.16|313.76|315.92|313.52|0
1641411550000|2022-01-05 19:39:10|316.77|314.37|316.77|314.37|316.89|314.49|316.77|314.37|0
1641411560000|2022-01-05 19:39:20|316.89|314.49|316.77|314.37|316.89|314.49|316.65|314.25|0
1641411570000|2022-01-05 19:39:30|316.53|314.13|317.01|314.61|317.01|314.61|316.4|314|0
1641411580000|2022-01-05 19:39:40|316.65|314.25|316.4|314|316.65|314.25|316.28|313.88|0
1641411590000|2022-01-05 19:39:50|316.65|314.25|315.8|313.4|316.65|314.25|315.8|313.4|0
1641411600000|2022-01-05 19:40:00|316.28|313.88|316.53|314.13|316.53|314.13|316.28|313.88|0
1641411610000|2022-01-05 19:40:10|316.77|314.37|316.65|314.25|316.77|314.37|316.65|314.25|0
1641411620000|2022-01-05 19:40:20|317.01|314.61|317.38|314.98|317.5|315.1|317.01|314.61|0
1641411630000|2022-01-05 19:40:30|316.89|314.49|317.13|314.73|317.13|314.73|316.89|314.49|0
1641411640000|2022-01-05 19:40:40|317.25|314.85|317.62|315.22|317.74|315.34|317.25|314.85|0
1641411650000|2022-01-05 19:40:50|317.74|315.34|317.74|315.34|317.86|315.46|317.74|315.34|0
1641411660000|2022-01-05 19:41:00|317.86|315.46|317.98|315.58|317.98|315.58|317.62|315.22|0
1641411670000|2022-01-05 19:41:10|318.11|315.71|318.35|315.95|318.47|316.07|318.11|315.71|0
1641411680000|2022-01-05 19:41:20|318.47|316.07|318.11|315.71|318.47|316.07|318.11|315.71|0
1641411690000|2022-01-05 19:41:30|318.23|315.83|318.11|315.71|318.23|315.83|317.98|315.58|0
1641411700000|2022-01-05 19:41:40|318.23|315.83|317.98|315.58|318.35|315.95|317.98|315.58|0
1641411710000|2022-01-05 19:41:50|318.11|315.71|317.86|315.46|318.23|315.83|317.86|315.46|0
1641411720000|2022-01-05 19:42:00|317.98|315.58|317.98|315.58|317.98|315.58|317.38|314.98|0
1641411730000|2022-01-05 19:42:10|318.11|315.71|317.86|315.46|318.11|315.71|317.62|315.22|0
1641411740000|2022-01-05 19:42:20|318.11|315.71|317.98|315.58|318.11|315.71|317.98|315.58|0
1641411750000|2022-01-05 19:42:30|318.11|315.71|318.23|315.83|318.23|315.83|318.11|315.71|0
1641411760000|2022-01-05 19:42:40|318.35|315.95|318.72|316.32|318.72|316.32|318.35|315.95|0
1641411770000|2022-01-05 19:42:50|318.84|316.44|319.08|316.68|319.2|316.8|318.84|316.44|0
1641411780000|2022-01-05 19:43:00|319.2|316.8|319.81|317.41|319.81|317.41|319.2|316.8|0
1641411790000|2022-01-05 19:43:10|319.94|317.54|320.06|317.66|320.06|317.66|319.94|317.54|0
1641411800000|2022-01-05 19:43:20|320|317.6|320.18|317.78|320.18|317.78|320|317.6|0
1641411810000|2022-01-05 19:43:30|320.06|317.66|319.81|317.41|320.18|317.78|319.81|317.41|0
1641411820000|2022-01-05 19:43:40|319.94|317.54|319.57|317.17|319.94|317.54|319.45|317.05|0
1641411830000|2022-01-05 19:43:50|319.33|316.93|319.57|317.17|319.57|317.17|319.08|316.68|0
1641411840000|2022-01-05 19:44:00|319.32|316.92|319.32|316.92|319.32|316.92|318.96|316.56|0
1641411850000|2022-01-05 19:44:10|319.69|317.29|319.57|317.17|319.69|317.29|319.57|317.17|0
1641411860000|2022-01-05 19:44:20|319.69|317.29|319.69|317.29|319.69|317.29|319.69|317.29|0
1641411870000|2022-01-05 19:44:30|319.94|317.54|320.06|317.66|320.06|317.66|319.81|317.41|0
1641411880000|2022-01-05 19:44:40|319.69|317.29|320.3|317.9|320.3|317.9|319.69|317.29|0
1641411890000|2022-01-05 19:44:50|320.43|318.03|320.67|318.27|320.67|318.27|320.43|318.03|0
1641411900000|2022-01-05 19:45:00|320.55|318.15|320.43|318.03|320.55|318.15|320.3|317.9|0
1641411910000|2022-01-05 19:45:10|320.3|317.9|320.3|317.9|320.43|318.03|320.3|317.9|0
1641411920000|2022-01-05 19:45:20|320.43|318.03|319.94|317.54|320.55|318.15|319.94|317.54|0
1641411930000|2022-01-05 19:45:30|320.06|317.66|319.81|317.41|320.18|317.78|319.81|317.41|0
1641411940000|2022-01-05 19:45:40|320.06|317.66|320.06|317.66|320.06|317.66|319.94|317.54|0
1641411950000|2022-01-05 19:45:50|320.18|317.78|320.43|318.03|320.67|318.27|320.18|317.78|0
1641411960000|2022-01-05 19:46:00|320.55|318.15|320.79|318.39|320.79|318.39|320.55|318.15|0
1641411970000|2022-01-05 19:46:10|320.55|318.15|320.67|318.27|320.67|318.27|320.3|317.9|0
1641411980000|2022-01-05 19:46:20|320.55|318.15|321.16|318.76|321.16|318.76|320.55|318.15|0
1641411990000|2022-01-05 19:46:30|321.04|318.64|321.04|318.64|321.16|318.76|321.04|318.64|0
1641412000000|2022-01-05 19:46:40|321.16|318.76|320.18|317.78|321.16|318.76|320.18|317.78|0
1641412010000|2022-01-05 19:46:50|320.42|318.02|320.55|318.15|320.55|318.15|320.3|317.9|0
1641412020000|2022-01-05 19:47:00|320.79|318.39|321.16|318.76|321.41|319.01|320.79|318.39|0
1641412030000|2022-01-05 19:47:10|321.04|318.64|319.69|317.29|321.04|318.64|319.69|317.29|0
1641412040000|2022-01-05 19:47:20|319.32|316.92|319.69|317.29|319.69|317.29|319.32|316.92|0
1641412050000|2022-01-05 19:47:30|319.57|317.17|319.93|317.53|320.06|317.66|319.57|317.17|0
1641412060000|2022-01-05 19:47:40|319.81|317.41|319.93|317.53|319.93|317.53|319.81|317.41|0
1641412070000|2022-01-05 19:47:50|320.06|317.66|319.08|316.68|320.06|317.66|319.08|316.68|0
1641412080000|2022-01-05 19:48:00|319.57|317.17|320.18|317.78|320.18|317.78|319.32|316.92|0
1641412090000|2022-01-05 19:48:10|319.93|317.53|319.81|317.41|320.3|317.9|319.81|317.41|0
1641412100000|2022-01-05 19:48:20|319.69|317.29|319.57|317.17|319.69|317.29|319.57|317.17|0
1641412110000|2022-01-05 19:48:30|319.32|316.92|319.81|317.41|319.81|317.41|319.32|316.92|0
1641412120000|2022-01-05 19:48:40|320.06|317.66|319.69|317.29|320.06|317.66|319.69|317.29|0
1641412130000|2022-01-05 19:48:50|319.57|317.17|319.32|316.92|319.57|317.17|319.32|316.92|0
1641412140000|2022-01-05 19:49:00|319.45|317.05|319.2|316.8|319.81|317.41|319.2|316.8|0
1641412150000|2022-01-05 19:49:10|319.32|316.92|318.96|316.56|319.32|316.92|318.96|316.56|0
1641412160000|2022-01-05 19:49:20|318.59|316.19|318.59|316.19|318.83|316.43|318.59|316.19|0
1641412170000|2022-01-05 19:49:30|318.47|316.07|318.41|316.01|318.47|316.07|318.22|315.82|0
1641412180000|2022-01-05 19:49:40|318.47|316.07|318.59|316.19|318.59|316.19|318.47|316.07|0
1641412190000|2022-01-05 19:49:50|317.86|315.46|317.98|315.58|318.22|315.82|317.86|315.46|0
1641412200000|2022-01-05 19:50:00|317.86|315.46|317.25|314.85|318.17|315.77|317.25|314.85|0
1641412210000|2022-01-05 19:50:10|317.74|315.34|317.98|315.58|318.1|315.7|317.74|315.34|0
1641412220000|2022-01-05 19:50:20|317.92|315.52|318.1|315.7|318.1|315.7|317.92|315.52|0
1641412230000|2022-01-05 19:50:30|317.62|315.22|317.62|315.22|317.86|315.46|317.62|315.22|0
1641412240000|2022-01-05 19:50:40|317.37|314.97|317.49|315.09|317.56|315.16|317.37|314.97|0
1641412250000|2022-01-05 19:50:50|317.25|314.85|317.25|314.85|317.25|314.85|317.13|314.73|0
1641412260000|2022-01-05 19:51:00|317.37|314.97|317.37|314.97|317.49|315.09|317.37|314.97|0
1641412270000|2022-01-05 19:51:10|317.25|314.85|316.64|314.24|317.37|314.97|316.64|314.24|0
1641412280000|2022-01-05 19:51:20|316.52|314.12|317.01|314.61|317.01|314.61|316.4|314|0
1641412290000|2022-01-05 19:51:30|317.13|314.73|313.99|311.59|317.25|314.85|313.99|311.59|0
1641412300000|2022-01-05 19:51:40|314.11|311.71|314.24|311.84|314.36|311.96|314.11|311.71|0
1641412310000|2022-01-05 19:51:50|314.11|311.71|313.75|311.35|314.11|311.71|313.75|311.35|0
1641412320000|2022-01-05 19:52:00|313.38|310.98|313.38|310.98|313.51|311.11|313.38|310.98|0
1641412330000|2022-01-05 19:52:10|313.99|311.59|315.2|312.8|315.32|312.92|313.87|311.47|0
1641412340000|2022-01-05 19:52:20|314.83|312.43|315.2|312.8|315.2|312.8|314.83|312.43|0
1641412350000|2022-01-05 19:52:30|315.32|312.92|315.2|312.8|315.32|312.92|315.2|312.8|0
1641412360000|2022-01-05 19:52:40|315.32|312.92|315.07|312.67|315.44|313.04|315.07|312.67|0
1641412370000|2022-01-05 19:52:50|314.95|312.55|315.56|313.16|315.56|313.16|314.95|312.55|0
1641412380000|2022-01-05 19:53:00|315.32|312.92|315.68|313.28|315.68|313.28|315.32|312.92|0
1641412390000|2022-01-05 19:53:10|316.41|314.01|317.27|314.87|317.27|314.87|316.41|314.01|0
1641412400000|2022-01-05 19:53:20|317.14|314.74|317.14|314.74|317.27|314.87|317.14|314.74|0
1641412410000|2022-01-05 19:53:30|316.9|314.5|317.63|315.23|317.63|315.23|316.9|314.5|0
1641412420000|2022-01-05 19:53:40|317.75|315.35|317.88|315.48|318|315.6|317.63|315.23|0
1641412430000|2022-01-05 19:53:50|317.51|315.11|317.88|315.48|317.88|315.48|317.51|315.11|0
1641412440000|2022-01-05 19:54:00|317.75|315.35|317.51|315.11|318.12|315.72|317.51|315.11|0
1641412450000|2022-01-05 19:54:10|316.9|314.5|317.63|315.23|317.63|315.23|316.9|314.5|0
1641412460000|2022-01-05 19:54:20|317.39|314.99|317.27|314.87|317.39|314.99|317.02|314.62|0
1641412470000|2022-01-05 19:54:30|317.39|314.99|317.14|314.74|317.51|315.11|317.14|314.74|0
1641412480000|2022-01-05 19:54:40|317.02|314.62|316.6|314.2|317.02|314.62|316.6|314.2|0
1641412490000|2022-01-05 19:54:50|316.41|314.01|316.05|313.65|316.53|314.13|316.05|313.65|0
1641412500000|2022-01-05 19:55:00|316.53|314.13|316.78|314.38|316.78|314.38|316.53|314.13|0
1641412510000|2022-01-05 19:55:10|316.9|314.5|316.78|314.38|316.9|314.5|316.65|314.25|0
1641412520000|2022-01-05 19:55:20|317.14|314.74|317.14|314.74|317.26|314.86|317.14|314.74|0
1641412530000|2022-01-05 19:55:30|317.33|314.93|317.39|314.99|317.39|314.99|317.26|314.86|0
1641412540000|2022-01-05 19:55:40|317.63|315.23|317.88|315.48|317.88|315.48|317.63|315.23|0
1641412550000|2022-01-05 19:55:50|318.12|315.72|317.88|315.48|318.12|315.72|317.75|315.35|0
1641412560000|2022-01-05 19:56:00|318|315.6|317.88|315.48|318.12|315.72|317.88|315.48|0
1641412570000|2022-01-05 19:56:10|318|315.6|317.39|314.99|318|315.6|317.39|314.99|0
1641412580000|2022-01-05 19:56:20|317.02|314.62|317.26|314.86|317.26|314.86|317.02|314.62|0
1641412590000|2022-01-05 19:56:30|317.51|315.11|317.51|315.11|317.75|315.35|317.51|315.11|0
1641412600000|2022-01-05 19:56:40|317.63|315.23|317.51|315.11|317.63|315.23|317.39|314.99|0
1641412610000|2022-01-05 19:56:50|317.63|315.23|317.75|315.35|317.75|315.35|317.63|315.23|0
1641412620000|2022-01-05 19:57:00|317.88|315.48|317.88|315.48|317.88|315.48|317.88|315.48|0
1641412630000|2022-01-05 19:57:10|318.24|315.84|317.75|315.35|318.24|315.84|317.75|315.35|0
1641412640000|2022-01-05 19:57:20|317.51|315.11|316.9|314.5|317.51|315.11|316.78|314.38|0
1641412650000|2022-01-05 19:57:30|316.65|314.25|317.26|314.86|317.26|314.86|316.65|314.25|0
1641412660000|2022-01-05 19:57:40|317.51|315.11|317.87|315.47|318.06|315.66|317.51|315.11|0
1641412670000|2022-01-05 19:57:50|318.12|315.72|317.63|315.23|318.12|315.72|317.63|315.23|0
1641412680000|2022-01-05 19:58:00|317.51|315.11|317.14|314.74|317.51|315.11|317.14|314.74|0
1641412690000|2022-01-05 19:58:10|317.02|314.62|317.39|314.99|317.39|314.99|317.02|314.62|0
1641412700000|2022-01-05 19:58:20|317.26|314.86|317.02|314.62|317.26|314.86|317.02|314.62|0
1641412710000|2022-01-05 19:58:30|316.78|314.38|316.29|313.89|316.78|314.38|316.29|313.89|0
1641412720000|2022-01-05 19:58:40|316.41|314.01|316.78|314.38|316.9|314.5|316.41|314.01|0
1641412730000|2022-01-05 19:58:50|316.9|314.5|317.14|314.74|317.26|314.86|316.9|314.5|0
1641412740000|2022-01-05 19:59:00|317.39|314.99|317.14|314.74|317.39|314.99|317.14|314.74|0
1641412750000|2022-01-05 19:59:10|317.26|314.86|317.75|315.35|317.75|315.35|317.14|314.74|0
1641412760000|2022-01-05 19:59:20|317.63|315.23|317.51|315.11|317.63|315.23|317.51|315.11|0
1641412770000|2022-01-05 19:59:30|317.26|314.86|317.39|314.99|317.39|314.99|317.14|314.74|0
1641412780000|2022-01-05 19:59:40|317.02|314.62|317.26|314.86|317.26|314.86|317.02|314.62|0
1641412790000|2022-01-05 19:59:50|317.39|314.99|317.14|314.74|317.39|314.99|317.14|314.74|0
1641412800000|2022-01-05 20:00:00|317.63|315.23|317.87|315.47|318.24|315.84|317.63|315.23|0
1641412810000|2022-01-05 20:00:10|318|315.6|317.82|315.42|318|315.6|317.75|315.35|0
1641412820000|2022-01-05 20:00:20|318.61|316.21|317.63|315.23|318.61|316.21|317.63|315.23|0
1641412830000|2022-01-05 20:00:30|317.75|315.35|317.63|315.23|317.75|315.35|317.63|315.23|0
1641412840000|2022-01-05 20:00:40|317.75|315.35|318.73|316.33|318.73|316.33|317.75|315.35|0
1641412850000|2022-01-05 20:00:50|319.1|316.7|319.22|316.82|319.22|316.82|318.98|316.58|0
1641412860000|2022-01-05 20:01:00|319.59|317.19|319.22|316.82|319.59|317.19|319.1|316.7|0
1641412870000|2022-01-05 20:01:10|319.47|317.07|319.22|316.82|319.47|317.07|319.22|316.82|0
1641412880000|2022-01-05 20:01:20|319.34|316.94|319.1|316.7|319.59|317.19|319.1|316.7|0
1641412890000|2022-01-05 20:01:30|319.34|316.94|319.59|317.19|319.59|317.19|319.34|316.94|0
1641412900000|2022-01-05 20:01:40|319.71|317.31|319.83|317.43|319.83|317.43|319.47|317.07|0
1641412910000|2022-01-05 20:01:50|319.71|317.31|319.71|317.31|319.83|317.43|319.71|317.31|0
1641412920000|2022-01-05 20:02:00|319.83|317.43|319.96|317.56|319.96|317.56|319.59|317.19|0
1641412930000|2022-01-05 20:02:10|319.71|317.31|319.96|317.56|319.96|317.56|319.71|317.31|0
1641412940000|2022-01-05 20:02:20|319.71|317.31|319.83|317.43|319.96|317.56|319.71|317.31|0
1641412950000|2022-01-05 20:02:30|319.96|317.56|319.83|317.43|319.96|317.56|319.83|317.43|0
1641412960000|2022-01-05 20:02:40|319.96|317.56|319.83|317.43|319.96|317.56|319.83|317.43|0
1641412970000|2022-01-05 20:02:50|319.96|317.56|320.57|318.17|320.57|318.17|319.83|317.43|0
1641412980000|2022-01-05 20:03:00|320.33|317.93|319.22|316.82|320.33|317.93|318.85|316.45|0
1641412990000|2022-01-05 20:03:10|319.1|316.7|319.22|316.82|319.22|316.82|318.85|316.45|0
1641413000000|2022-01-05 20:03:20|319.59|317.19|319.22|316.82|319.71|317.31|319.22|316.82|0
1641413010000|2022-01-05 20:03:30|319.1|316.7|319.59|317.19|319.83|317.43|319.1|316.7|0
1641413020000|2022-01-05 20:03:40|319.71|317.31|319.83|317.43|319.83|317.43|319.71|317.31|0
1641413030000|2022-01-05 20:03:50|320.08|317.68|319.22|316.82|320.08|317.68|319.1|316.7|0
1641413040000|2022-01-05 20:04:00|319.59|317.19|319.71|317.31|319.71|317.31|319.34|316.94|0
1641413050000|2022-01-05 20:04:10|320.32|317.92|320.82|318.42|320.82|318.42|320.32|317.92|0
1641413060000|2022-01-05 20:04:20|320.94|318.54|320.82|318.42|320.94|318.54|320.69|318.29|0
1641413070000|2022-01-05 20:04:30|320.94|318.54|321.06|318.66|321.06|318.66|320.94|318.54|0
1641413080000|2022-01-05 20:04:40|320.94|318.54|321.19|318.79|321.19|318.79|320.94|318.54|0
1641413090000|2022-01-05 20:04:50|321.31|318.91|321.43|319.03|321.43|319.03|321.19|318.79|0
1641413100000|2022-01-05 20:05:00|320.94|318.54|320.82|318.42|320.94|318.54|320.57|318.17|0
1641413110000|2022-01-05 20:05:10|320.94|318.54|321.31|318.91|321.43|319.03|320.94|318.54|0
1641413120000|2022-01-05 20:05:20|321.43|319.03|321.56|319.16|321.68|319.28|321.31|318.91|0
1641413130000|2022-01-05 20:05:30|321.06|318.66|321.19|318.79|321.31|318.91|321.06|318.66|0
1641413140000|2022-01-05 20:05:40|321.56|319.16|322.17|319.77|322.17|319.77|321.56|319.16|0
1641413150000|2022-01-05 20:05:50|322.05|319.65|322.3|319.9|322.3|319.9|322.05|319.65|0
1641413160000|2022-01-05 20:06:00|322.42|320.02|322.17|319.77|322.42|320.02|322.17|319.77|0
1641413170000|2022-01-05 20:06:10|322.36|319.96|322.17|319.77|322.36|319.96|322.05|319.65|0
1641413180000|2022-01-05 20:06:20|322.42|320.02|322.05|319.65|322.54|320.14|322.05|319.65|0
1641413190000|2022-01-05 20:06:30|322.3|319.9|322.3|319.9|322.42|320.02|322.3|319.9|0
1641413200000|2022-01-05 20:06:40|322.05|319.65|321.87|319.47|322.17|319.77|321.87|319.47|0
1641413210000|2022-01-05 20:06:50|322.42|320.02|322.05|319.65|322.54|320.14|322.05|319.65|0
1641413220000|2022-01-05 20:07:00|321.92|319.52|322.29|319.89|322.29|319.89|321.8|319.4|0
1641413230000|2022-01-05 20:07:10|322.67|320.27|322.29|319.89|322.67|320.27|322.29|319.89|0
1641413240000|2022-01-05 20:07:20|322.54|320.14|322.54|320.14|322.54|320.14|322.54|320.14|0
1641413250000|2022-01-05 20:07:30|322.48|320.08|322.54|320.14|322.67|320.27|322.48|320.08|0
1641413260000|2022-01-05 20:07:40|322.67|320.27|323.65|321.25|323.65|321.25|322.67|320.27|0
1641413270000|2022-01-05 20:07:50|323.78|321.38|323.16|320.76|323.78|321.38|323.16|320.76|0
1641413280000|2022-01-05 20:08:00|323.28|320.88|323.78|321.38|323.78|321.38|323.28|320.88|0
1641413290000|2022-01-05 20:08:10|323.65|321.25|323.9|321.5|323.9|321.5|323.65|321.25|0
1641413310000|2022-01-05 20:08:30|323.78|321.38|324.65|322.25|324.65|322.25|323.78|321.38|0
1641413320000|2022-01-05 20:08:40|324.4|322|320.95|318.55|325.39|322.99|320.95|318.55|0
1641413330000|2022-01-05 20:08:50|326.01|323.61|325.27|322.87|326.01|323.61|325.27|322.87|0
1641413340000|2022-01-05 20:09:00|324.89|322.49|325.59|323.19|325.59|323.19|324.4|322|0
1641413350000|2022-01-05 20:09:10|326.08|323.68|325.47|323.07|326.08|323.68|325.47|323.07|0
1641413360000|2022-01-05 20:09:20|325.59|323.19|324.72|322.32|325.59|323.19|324.72|322.32|0
1641413370000|2022-01-05 20:09:30|324.85|322.45|325.22|322.82|325.22|322.82|324.85|322.45|0
1641413380000|2022-01-05 20:09:40|325.09|322.69|324.85|322.45|325.22|322.82|324.72|322.32|0
1641413390000|2022-01-05 20:09:50|325.09|322.69|324.6|322.2|325.09|322.69|324.48|322.08|0
1641413400000|2022-01-05 20:10:00|324.85|322.45|325.34|322.94|325.34|322.94|324.72|322.32|0
1641413410000|2022-01-05 20:10:10|325.59|323.19|325.46|323.06|325.59|323.19|325.34|322.94|0
1641413420000|2022-01-05 20:10:20|325.71|323.31|325.84|323.44|325.84|323.44|325.71|323.31|0
1641413430000|2022-01-05 20:10:30|325.46|323.06|324.47|322.07|325.46|323.06|324.47|322.07|0
1641413440000|2022-01-05 20:10:40|324.85|322.45|325.59|323.19|325.59|323.19|324.85|322.45|0
1641413450000|2022-01-05 20:10:50|325.46|323.06|325.46|323.06|325.84|323.44|325.46|323.06|0
1641413460000|2022-01-05 20:11:00|325.34|322.94|324.97|322.57|325.34|322.94|324.97|322.57|0
1641413470000|2022-01-05 20:11:10|324.79|322.39|324.6|322.2|324.79|322.39|324.23|321.83|0
1641413480000|2022-01-05 20:11:20|325.09|322.69|325.22|322.82|325.22|322.82|325.09|322.69|0
1641413490000|2022-01-05 20:11:30|325.34|322.94|324.97|322.57|325.34|322.94|324.97|322.57|0
1641413500000|2022-01-05 20:11:40|324.35|321.95|323.98|321.58|324.35|321.95|323.98|321.58|0
1641413510000|2022-01-05 20:11:50|324.35|321.95|323.86|321.46|324.35|321.95|323.86|321.46|0
1641413520000|2022-01-05 20:12:00|323.98|321.58|324.23|321.83|324.23|321.83|323.73|321.33|0
1641413530000|2022-01-05 20:12:10|324.6|322.2|323.98|321.58|324.6|322.2|323.98|321.58|0
1641413540000|2022-01-05 20:12:20|324.23|321.83|323.49|321.09|324.23|321.83|323.49|321.09|0
1641413550000|2022-01-05 20:12:30|323.24|320.84|323.86|321.46|323.86|321.46|323.24|320.84|0
1641413560000|2022-01-05 20:12:40|323.61|321.21|323.12|320.72|323.61|321.21|323.12|320.72|0
1641413570000|2022-01-05 20:12:50|323.24|320.84|323.12|320.72|323.24|320.84|323.12|320.72|0
1641413580000|2022-01-05 20:13:00|323.24|320.84|323.12|320.72|323.36|320.96|323.12|320.72|0
1641413590000|2022-01-05 20:13:10|322.99|320.59|322.62|320.22|322.99|320.59|322.62|320.22|0
1641413600000|2022-01-05 20:13:20|322.87|320.47|322.87|320.47|322.87|320.47|322.87|320.47|0
1641413610000|2022-01-05 20:13:30|322.62|320.22|322.5|320.1|322.75|320.35|322.5|320.1|0
1641413620000|2022-01-05 20:13:40|322.69|320.29|322.38|319.98|322.69|320.29|322.38|319.98|0
1641413630000|2022-01-05 20:13:50|322.25|319.85|322.62|320.22|322.62|320.22|322.25|319.85|0
1641413640000|2022-01-05 20:14:00|322.75|320.35|322.38|319.98|322.75|320.35|322.38|319.98|0
1641413650000|2022-01-05 20:14:10|322.25|319.85|322.87|320.47|322.87|320.47|322.25|319.85|0
1641413660000|2022-01-05 20:14:20|322.62|320.22|322.56|320.16|322.62|320.22|322.56|320.16|0
1641413670000|2022-01-05 20:14:30|322.62|320.22|323.86|321.46|323.86|321.46|322.62|320.22|0
1641413680000|2022-01-05 20:14:40|323.36|320.96|323.98|321.58|323.98|321.58|323.36|320.96|0
1641413690000|2022-01-05 20:14:50|323.73|321.33|323.49|321.09|323.86|321.46|323.49|321.09|0
1641413700000|2022-01-05 20:15:00|323.61|321.21|323.61|321.21|323.73|321.33|323.36|320.96|0
1641413710000|2022-01-05 20:15:10|323.73|321.33|323.61|321.21|323.73|321.33|323.61|321.21|0
1641413720000|2022-01-05 20:15:20|324.1|321.7|324.35|321.95|324.47|322.07|324.1|321.7|0
1641413730000|2022-01-05 20:15:30|324.6|322.2|325.34|322.94|325.34|322.94|324.35|321.95|0
1641413740000|2022-01-05 20:15:40|324.97|322.57|324.97|322.57|324.97|322.57|324.6|322.2|0
1641413750000|2022-01-05 20:15:50|324.35|321.95|324.97|322.57|324.97|322.57|324.35|321.95|0
1641413760000|2022-01-05 20:16:00|324.84|322.44|324.35|321.95|324.84|322.44|324.35|321.95|0
1641413770000|2022-01-05 20:16:10|324.23|321.83|324.35|321.95|324.35|321.95|324.23|321.83|0
1641413780000|2022-01-05 20:16:20|324.47|322.07|324.6|322.2|324.6|322.2|324.47|322.07|0
1641413790000|2022-01-05 20:16:30|324.47|322.07|323.98|321.58|324.47|322.07|323.98|321.58|0
1641413800000|2022-01-05 20:16:40|323.36|320.96|322.87|320.47|323.36|320.96|322.87|320.47|0
1641413810000|2022-01-05 20:16:50|323.12|320.72|324.47|322.07|324.47|322.07|323.12|320.72|0
1641413820000|2022-01-05 20:17:00|324.72|322.32|324.1|321.7|324.97|322.57|324.1|321.7|0
1641413830000|2022-01-05 20:17:10|323.73|321.33|323.61|321.21|323.73|321.33|323.36|320.96|0
1641413840000|2022-01-05 20:17:20|323.48|321.08|323.85|321.45|323.85|321.45|323.24|320.84|0
1641413850000|2022-01-05 20:17:30|323.98|321.58|324.1|321.7|324.35|321.95|323.98|321.58|0
1641413860000|2022-01-05 20:17:40|323.85|321.45|323.36|320.96|323.85|321.45|323.36|320.96|0
1641413870000|2022-01-05 20:17:50|323.24|320.84|323.36|320.96|323.48|321.08|323.24|320.84|0
1641413880000|2022-01-05 20:18:00|322.87|320.47|324.1|321.7|324.17|321.77|322.87|320.47|0
1641413890000|2022-01-05 20:18:10|324.22|321.82|324.1|321.7|324.47|322.07|324.1|321.7|0
1641413900000|2022-01-05 20:18:20|323.73|321.33|323.36|320.96|323.73|321.33|323.36|320.96|0
1641413910000|2022-01-05 20:18:30|323.73|321.33|323.98|321.58|323.98|321.58|323.73|321.33|0
1641413920000|2022-01-05 20:18:40|323.48|321.08|323.73|321.33|323.73|321.33|323.36|320.96|0
1641413930000|2022-01-05 20:18:50|323.85|321.45|323.73|321.33|323.85|321.45|323.73|321.33|0
1641413940000|2022-01-05 20:19:00|324.1|321.7|324.35|321.95|324.35|321.95|324.1|321.7|0
1641413950000|2022-01-05 20:19:10|324.6|322.2|324.59|322.19|324.84|322.44|324.59|322.19|0
1641413960000|2022-01-05 20:19:20|324.84|322.44|324.72|322.32|324.97|322.57|324.72|322.32|0
1641413970000|2022-01-05 20:19:30|324.59|322.19|324.22|321.82|324.59|322.19|324.22|321.82|0
1641413980000|2022-01-05 20:19:40|324.47|322.07|324.72|322.32|324.97|322.57|324.47|322.07|0
1641413990000|2022-01-05 20:19:50|324.35|321.95|323.85|321.45|324.35|321.95|323.85|321.45|0
1641414000000|2022-01-05 20:20:00|324.16|321.76|323.98|321.58|324.22|321.82|323.98|321.58|0
1641414010000|2022-01-05 20:20:10|323.36|320.96|323.11|320.71|323.61|321.21|323.11|320.71|0
1641414020000|2022-01-05 20:20:20|323.24|320.84|323.73|321.33|323.73|321.33|323.24|320.84|0
1641414030000|2022-01-05 20:20:30|324.35|321.95|324.72|322.32|325.09|322.69|324.35|321.95|0
1641414040000|2022-01-05 20:20:40|324.59|322.19|324.35|321.95|324.72|322.32|324.35|321.95|0
1641414050000|2022-01-05 20:20:50|324.59|322.19|325.46|323.06|325.46|323.06|324.35|321.95|0
1641414060000|2022-01-05 20:21:00|325.71|323.31|325.96|323.56|325.96|323.56|325.46|323.06|0
1641414070000|2022-01-05 20:21:10|325.83|323.43|325.71|323.31|325.83|323.43|325.46|323.06|0
1641414080000|2022-01-05 20:21:20|325.58|323.18|325.46|323.06|325.58|323.18|325.34|322.94|0
1641414090000|2022-01-05 20:21:30|325.83|323.43|326.08|323.68|326.08|323.68|325.83|323.43|0
1641414100000|2022-01-05 20:21:40|325.71|323.31|325.58|323.18|325.71|323.31|325.46|323.06|0
1641414110000|2022-01-05 20:21:50|325.71|323.31|325.83|323.43|325.96|323.56|325.71|323.31|0
1641414120000|2022-01-05 20:22:00|325.46|323.06|326.08|323.68|326.08|323.68|325.46|323.06|0
1641414130000|2022-01-05 20:22:10|325.83|323.43|325.96|323.56|325.96|323.56|325.83|323.43|0
1641414140000|2022-01-05 20:22:20|326.08|323.68|325.96|323.56|326.08|323.68|325.96|323.56|0
1641414150000|2022-01-05 20:22:30|325.71|323.31|325.34|322.94|325.83|323.43|325.34|322.94|0
1641414160000|2022-01-05 20:22:40|325.46|323.06|324.84|322.44|325.46|323.06|324.84|322.44|0
1641414170000|2022-01-05 20:22:50|325.21|322.81|325.83|323.43|325.83|323.43|325.21|322.81|0
1641414180000|2022-01-05 20:23:00|325.71|323.31|326.08|323.68|326.08|323.68|325.71|323.31|0
1641414190000|2022-01-05 20:23:10|325.83|323.43|324.47|322.07|325.83|323.43|324.47|322.07|0
1641414200000|2022-01-05 20:23:20|323.98|321.58|324.72|322.32|324.72|322.32|323.98|321.58|0
1641414210000|2022-01-05 20:23:30|324.84|322.44|325.28|322.88|325.28|322.88|324.84|322.44|0
1641414220000|2022-01-05 20:23:40|325.77|323.37|325.58|323.18|325.77|323.37|325.58|323.18|0
1641414230000|2022-01-05 20:23:50|325.09|322.69|325.34|322.94|325.34|322.94|325.09|322.69|0
1641414240000|2022-01-05 20:24:00|325.15|322.75|324.59|322.19|325.15|322.75|324.59|322.19|0
1641414250000|2022-01-05 20:24:10|324.72|322.32|324.84|322.44|324.84|322.44|324.72|322.32|0
1641414260000|2022-01-05 20:24:20|324.96|322.56|324.96|322.56|325.09|322.69|324.84|322.44|0
1641414270000|2022-01-05 20:24:30|324.35|321.95|324.96|322.56|324.96|322.56|324.35|321.95|0
1641414280000|2022-01-05 20:24:40|325.09|322.69|324.47|322.07|325.09|322.69|324.47|322.07|0
1641414290000|2022-01-05 20:24:50|324.22|321.82|324.72|322.32|324.72|322.32|324.22|321.82|0
1641414300000|2022-01-05 20:25:00|324.96|322.56|325.21|322.81|325.21|322.81|324.96|322.56|0
1641414310000|2022-01-05 20:25:10|325.09|322.69|326.2|323.8|326.2|323.8|325.09|322.69|0
1641414320000|2022-01-05 20:25:20|326.08|323.68|325.58|323.18|326.08|323.68|325.58|323.18|0
1641414330000|2022-01-05 20:25:30|325.71|323.31|325.46|323.06|325.71|323.31|325.33|322.93|0
1641414340000|2022-01-05 20:25:40|325.4|323|325.46|323.06|325.46|323.06|325.4|323|0
1641414350000|2022-01-05 20:25:50|325.33|322.93|326.08|323.68|326.08|323.68|325.33|322.93|0
1641414360000|2022-01-05 20:26:00|325.95|323.55|325.58|323.18|325.95|323.55|325.58|323.18|0
1641414370000|2022-01-05 20:26:10|324.96|322.56|324.59|322.19|324.96|322.56|324.59|322.19|0
1641414380000|2022-01-05 20:26:20|324.47|322.07|324.34|321.94|324.47|322.07|324.1|321.7|0
1641414390000|2022-01-05 20:26:30|324.22|321.82|323.6|321.2|324.22|321.82|323.6|321.2|0
1641414400000|2022-01-05 20:26:40|323.36|320.96|323.36|320.96|323.85|321.45|323.36|320.96|0
1641414410000|2022-01-05 20:26:50|323.11|320.71|323.36|320.96|323.36|320.96|323.11|320.71|0
1641414420000|2022-01-05 20:27:00|323.6|321.2|323.97|321.57|323.97|321.57|323.6|321.2|0
1641414430000|2022-01-05 20:27:10|324.1|321.7|323.85|321.45|324.22|321.82|323.73|321.33|0
1641414440000|2022-01-05 20:27:20|324.1|321.7|323.85|321.45|324.1|321.7|323.85|321.45|0
1641414450000|2022-01-05 20:27:30|323.97|321.57|324.96|322.56|324.96|322.56|323.97|321.57|0
1641414460000|2022-01-05 20:27:40|325.33|322.93|325.33|322.93|325.33|322.93|325.33|322.93|0
1641414470000|2022-01-05 20:27:50|325.46|323.06|325.33|322.93|325.46|323.06|325.33|322.93|0
1641414480000|2022-01-05 20:28:00|325.46|323.06|324.47|322.07|325.46|323.06|324.47|322.07|0
1641414490000|2022-01-05 20:28:10|324.22|321.82|324.34|321.94|324.34|321.94|323.97|321.57|0
1641414500000|2022-01-05 20:28:20|324.22|321.82|324.96|322.56|324.96|322.56|324.22|321.82|0
1641414510000|2022-01-05 20:28:30|325.09|322.69|325.33|322.93|325.33|322.93|325.09|322.69|0
1641414520000|2022-01-05 20:28:40|325.58|323.18|325.95|323.55|325.95|323.55|325.58|323.18|0
1641414530000|2022-01-05 20:28:50|324.96|322.56|325.46|323.06|325.46|323.06|324.96|322.56|0
1641414540000|2022-01-05 20:29:00|325.58|323.18|325.95|323.55|325.95|323.55|325.58|323.18|0
1641414550000|2022-01-05 20:29:10|326.08|323.68|326.2|323.8|326.2|323.8|325.95|323.55|0
1641414560000|2022-01-05 20:29:20|325.83|323.43|326.08|323.68|326.08|323.68|325.7|323.3|0
1641414570000|2022-01-05 20:29:30|325.58|323.18|325.7|323.3|325.7|323.3|325.58|323.18|0
1641414580000|2022-01-05 20:29:40|325.58|323.18|325.58|323.18|325.58|323.18|325.46|323.06|0
1641414590000|2022-01-05 20:29:50|325.46|323.06|325.58|323.18|325.58|323.18|325.21|322.81|0
1641414600000|2022-01-05 20:30:00|326.2|323.8|326.57|324.17|326.7|324.3|326.2|323.8|0
1641414610000|2022-01-05 20:30:10|326.32|323.92|326.2|323.8|326.7|324.3|326.2|323.8|0
1641414620000|2022-01-05 20:30:20|326.7|324.3|327.32|324.92|327.32|324.92|326.7|324.3|0
1641414630000|2022-01-05 20:30:30|327.19|324.79|327.32|324.92|327.32|324.92|327.07|324.67|0
1641414640000|2022-01-05 20:30:40|327.19|324.79|326.94|324.54|327.19|324.79|326.94|324.54|0
1641414650000|2022-01-05 20:30:50|326.57|324.17|326.08|323.68|326.57|324.17|326.08|323.68|0
1641414660000|2022-01-05 20:31:00|325.95|323.55|326.45|324.05|326.7|324.3|325.95|323.55|0
1641414670000|2022-01-05 20:31:10|326.57|324.17|328.38|325.98|328.45|326.05|326.57|324.17|0
1641414680000|2022-01-05 20:31:20|327.02|324.62|326.28|323.88|327.02|324.62|326.15|323.75|0
1641414690000|2022-01-05 20:31:30|326.4|324|327.14|324.74|327.14|324.74|326.28|323.88|0
1641414700000|2022-01-05 20:31:40|326.9|324.5|326.03|323.63|326.9|324.5|326.03|323.63|0
1641414710000|2022-01-05 20:31:50|326.4|324|326.52|324.12|326.77|324.37|326.4|324|0
1641414720000|2022-01-05 20:32:00|326.65|324.25|326.52|324.12|326.65|324.25|326.28|323.88|0
1641414730000|2022-01-05 20:32:10|326.77|324.37|326.77|324.37|326.77|324.37|326.52|324.12|0
1641414740000|2022-01-05 20:32:20|325.46|323.06|325.7|323.3|325.7|323.3|325.46|323.06|0
1641414750000|2022-01-05 20:32:30|325.83|323.43|326.7|324.3|326.7|324.3|325.83|323.43|0
1641414760000|2022-01-05 20:32:40|326.57|324.17|326.45|324.05|326.57|324.17|326.2|323.8|0
1641414770000|2022-01-05 20:32:50|326.82|324.42|326.7|324.3|326.82|324.42|326.7|324.3|0
1641414780000|2022-01-05 20:33:00|326.45|324.05|326.45|324.05|326.7|324.3|326.32|323.92|0
1641414790000|2022-01-05 20:33:10|326.57|324.17|326.57|324.17|326.7|324.3|326.57|324.17|0
1641414800000|2022-01-05 20:33:20|326.08|323.68|326.07|323.67|326.08|323.68|326.02|323.62|0
1641414810000|2022-01-05 20:33:30|326.32|323.92|325.83|323.43|326.32|323.92|325.83|323.43|0
1641414820000|2022-01-05 20:33:40|325.95|323.55|326.45|324.05|326.45|324.05|325.95|323.55|0
1641414830000|2022-01-05 20:33:50|326.57|324.17|325.58|323.18|326.57|324.17|325.58|323.18|0
1641414840000|2022-01-05 20:34:00|325.33|322.93|326.45|324.05|326.45|324.05|325.33|322.93|0
1641414850000|2022-01-05 20:34:10|326.7|324.3|326.32|323.92|326.7|324.3|326.32|323.92|0
1641414860000|2022-01-05 20:34:20|326.45|324.05|326.82|324.42|326.82|324.42|326.45|324.05|0
1641414870000|2022-01-05 20:34:30|326.7|324.3|326.32|323.92|326.7|324.3|326.32|323.92|0
1641414880000|2022-01-05 20:34:40|326.82|324.42|326.45|324.05|326.82|324.42|326.45|324.05|0
1641414890000|2022-01-05 20:34:50|326.57|324.17|325.95|323.55|326.57|324.17|325.95|323.55|0
1641414900000|2022-01-05 20:35:00|325.77|323.37|327.19|324.79|327.19|324.79|325.77|323.37|0
1641414910000|2022-01-05 20:35:10|326.94|324.54|326.45|324.05|326.94|324.54|326.45|324.05|0
1641414920000|2022-01-05 20:35:20|326.32|323.92|326.2|323.8|326.32|323.92|326.07|323.67|0
1641414930000|2022-01-05 20:35:30|325.83|323.43|326.45|324.05|326.57|324.17|325.83|323.43|0
1641414940000|2022-01-05 20:35:40|326.57|324.17|326.76|324.36|326.76|324.36|326.57|324.17|0
1641414950000|2022-01-05 20:35:50|326.88|324.48|326.2|323.8|326.88|324.48|326.2|323.8|0
1641414960000|2022-01-05 20:36:00|325.95|323.55|325.95|323.55|326.45|324.05|325.95|323.55|0
1641414970000|2022-01-05 20:36:10|325.33|322.93|325.33|322.93|325.45|323.05|325.33|322.93|0
1641414980000|2022-01-05 20:36:20|325.45|323.05|325.7|323.3|325.83|323.43|325.45|323.05|0
1641414990000|2022-01-05 20:36:30|325.58|323.18|325.21|322.81|325.58|323.18|325.21|322.81|0
1641415000000|2022-01-05 20:36:40|325.52|323.12|325.08|322.68|325.52|323.12|325.08|322.68|0
1641415010000|2022-01-05 20:36:50|324.96|322.56|324.71|322.31|324.96|322.56|324.59|322.19|0
1641415020000|2022-01-05 20:37:00|324.84|322.44|325.08|322.68|325.08|322.68|324.84|322.44|0
1641415030000|2022-01-05 20:37:10|324.71|322.31|324.46|322.06|324.83|322.43|324.46|322.06|0
1641415040000|2022-01-05 20:37:20|324.22|321.82|324.34|321.94|324.59|322.19|324.22|321.82|0
1641415050000|2022-01-05 20:37:30|324.09|321.69|323.97|321.57|324.09|321.69|323.97|321.57|0
1641415060000|2022-01-05 20:37:40|323.85|321.45|324.09|321.69|324.09|321.69|323.6|321.2|0
1641415070000|2022-01-05 20:37:50|323.85|321.45|323.48|321.08|323.85|321.45|323.48|321.08|0
1641415080000|2022-01-05 20:38:00|323.35|320.95|323.11|320.71|323.35|320.95|323.11|320.71|0
1641415090000|2022-01-05 20:38:10|322.86|320.46|322.37|319.97|322.86|320.46|322.37|319.97|0
1641415100000|2022-01-05 20:38:20|322.49|320.09|322.24|319.84|322.49|320.09|322.12|319.72|0
1641415110000|2022-01-05 20:38:30|322|319.6|321.75|319.35|322|319.6|321.75|319.35|0
1641415120000|2022-01-05 20:38:40|321.63|319.23|318.99|316.59|321.63|319.23|318.5|316.1|0
1641415130000|2022-01-05 20:38:50|319.11|316.71|319.36|316.96|319.48|317.08|319.11|316.71|0
1641415140000|2022-01-05 20:39:00|319.61|317.21|319.98|317.58|319.98|317.58|319.61|317.21|0
1641415150000|2022-01-05 20:39:10|320.1|317.7|320.59|318.19|320.84|318.44|320.1|317.7|0
1641415160000|2022-01-05 20:39:20|320.72|318.32|320.1|317.7|320.72|318.32|320.1|317.7|0
1641415170000|2022-01-05 20:39:30|320.35|317.95|320.22|317.82|320.35|317.95|319.98|317.58|0
1641415180000|2022-01-05 20:39:40|320.35|317.95|320.96|318.56|320.96|318.56|320.35|317.95|0
1641415190000|2022-01-05 20:39:50|321.21|318.81|321.46|319.06|321.46|319.06|321.09|318.69|0
1641415200000|2022-01-05 20:40:00|321.09|318.69|321.09|318.69|321.21|318.81|321.09|318.69|0
1641415210000|2022-01-05 20:40:10|320.96|318.56|320.59|318.19|321.34|318.94|320.59|318.19|0
1641415220000|2022-01-05 20:40:20|320.47|318.07|320.1|317.7|320.47|318.07|319.98|317.58|0
1641415230000|2022-01-05 20:40:30|319.98|317.58|319.98|317.58|319.98|317.58|319.61|317.21|0
1641415240000|2022-01-05 20:40:40|320.22|317.82|320.35|317.95|320.35|317.95|319.98|317.58|0
1641415250000|2022-01-05 20:40:50|320.22|317.82|320.22|317.82|320.22|317.82|319.98|317.58|0
1641415260000|2022-01-05 20:41:00|320.35|317.95|320.84|318.44|320.84|318.44|320.35|317.95|0
1641415270000|2022-01-05 20:41:10|321.09|318.69|320.59|318.19|321.09|318.69|320.59|318.19|0
1641415280000|2022-01-05 20:41:20|320.47|318.07|319.98|317.58|320.47|318.07|319.98|317.58|0
1641415290000|2022-01-05 20:41:30|319.73|317.33|319.85|317.45|319.98|317.58|319.73|317.33|0
1641415300000|2022-01-05 20:41:40|320.1|317.7|320.1|317.7|320.1|317.7|319.98|317.58|0
1641415310000|2022-01-05 20:41:50|319.73|317.33|320.1|317.7|320.1|317.7|319.73|317.33|0
1641415320000|2022-01-05 20:42:00|320.35|317.95|320.47|318.07|320.59|318.19|320.35|317.95|0
1641415330000|2022-01-05 20:42:10|320.35|317.95|320.72|318.32|320.72|318.32|320.35|317.95|0
1641415340000|2022-01-05 20:42:20|320.84|318.44|320.84|318.44|320.84|318.44|320.84|318.44|0
1641415350000|2022-01-05 20:42:30|320.96|318.56|321.58|319.18|321.58|319.18|320.96|318.56|0
1641415360000|2022-01-05 20:42:40|321.21|318.81|321.71|319.31|321.71|319.31|321.21|318.81|0
1641415370000|2022-01-05 20:42:50|321.33|318.93|321.83|319.43|321.95|319.55|321.21|318.81|0
1641415380000|2022-01-05 20:43:00|321.71|319.31|321.09|318.69|321.71|319.31|321.09|318.69|0
1641415390000|2022-01-05 20:43:10|320.96|318.56|321.33|318.93|321.33|318.93|320.84|318.44|0
1641415400000|2022-01-05 20:43:20|321.21|318.81|321.46|319.06|321.46|319.06|321.21|318.81|0
1641415410000|2022-01-05 20:43:30|321.58|319.18|321.09|318.69|321.58|319.18|321.09|318.69|0
1641415420000|2022-01-05 20:43:40|321.21|318.81|322.03|319.63|322.77|320.37|321.21|318.81|0
1641415430000|2022-01-05 20:43:50|322.16|319.76|322.16|319.76|322.16|319.76|322.03|319.63|0
1641415440000|2022-01-05 20:44:00|322.53|320.13|323.27|320.87|323.39|320.99|322.53|320.13|0
1641415450000|2022-01-05 20:44:10|323.52|321.12|323.15|320.75|323.52|321.12|323.15|320.75|0
1641415460000|2022-01-05 20:44:20|322.9|320.5|323.02|320.62|323.02|320.62|322.9|320.5|0
1641415470000|2022-01-05 20:44:30|323.14|320.74|323.76|321.36|323.76|321.36|323.14|320.74|0
1641415480000|2022-01-05 20:44:40|323.64|321.24|324.26|321.86|324.26|321.86|323.64|321.24|0
1641415490000|2022-01-05 20:44:50|324.38|321.98|324.38|321.98|324.51|322.11|324.26|321.86|0
1641415500000|2022-01-05 20:45:00|324.14|321.74|325.63|323.23|325.63|323.23|324.14|321.74|0
1641415510000|2022-01-05 20:45:10|325.75|323.35|325.75|323.35|326|323.6|325.5|323.1|0
1641415520000|2022-01-05 20:45:20|325.13|322.73|325.38|322.98|325.63|323.23|325.13|322.73|0
1641415530000|2022-01-05 20:45:30|325.63|323.23|325.38|322.98|325.63|323.23|325.25|322.85|0
1641415540000|2022-01-05 20:45:40|325.13|322.73|324.76|322.36|325.25|322.85|324.76|322.36|0
1641415550000|2022-01-05 20:45:50|324.82|322.42|324.51|322.11|324.82|322.42|324.51|322.11|0
1641415560000|2022-01-05 20:46:00|325.25|322.85|325.87|323.47|325.87|323.47|325.25|322.85|0
1641415570000|2022-01-05 20:46:10|325.63|323.23|325.5|323.1|325.63|323.23|325.38|322.98|0
1641415580000|2022-01-05 20:46:20|325.38|322.98|325.38|322.98|325.38|322.98|325.13|322.73|0
1641415590000|2022-01-05 20:46:30|325.5|323.1|325.13|322.73|325.5|323.1|325|322.6|0
1641415600000|2022-01-05 20:46:40|325.25|322.85|324.63|322.23|325.25|322.85|324.63|322.23|0
1641415610000|2022-01-05 20:46:50|324.88|322.48|324.88|322.48|325.13|322.73|324.88|322.48|0
1641415620000|2022-01-05 20:47:00|325|322.6|325.63|323.23|325.63|323.23|325|322.6|0
1641415630000|2022-01-05 20:47:10|325.75|323.35|326.5|324.1|326.5|324.1|325.75|323.35|0
1641415640000|2022-01-05 20:47:20|326.87|324.47|326.75|324.35|326.87|324.47|326.5|324.1|0
1641415650000|2022-01-05 20:47:30|326.87|324.47|326.87|324.47|326.87|324.47|326.87|324.47|0
1641415660000|2022-01-05 20:47:40|326.62|324.22|325.62|323.22|326.62|324.22|325.62|323.22|0
1641415670000|2022-01-05 20:47:50|325|322.6|325.13|322.73|325.13|322.73|325|322.6|0
1641415680000|2022-01-05 20:48:00|325.75|323.35|326.75|324.35|326.75|324.35|325.75|323.35|0
1641415690000|2022-01-05 20:48:10|326.87|324.47|326.5|324.1|326.87|324.47|326.37|323.97|0
1641415700000|2022-01-05 20:48:20|326.62|324.22|326.75|324.35|326.87|324.47|326.62|324.22|0
1641415710000|2022-01-05 20:48:30|326.87|324.47|327.12|324.72|327.12|324.72|326.5|324.1|0
1641415720000|2022-01-05 20:48:40|327.06|324.66|327.74|325.34|327.74|325.34|326.99|324.59|0
1641415730000|2022-01-05 20:48:50|327.49|325.09|327.24|324.84|327.62|325.22|327.24|324.84|0
1641415740000|2022-01-05 20:49:00|327.12|324.72|327.49|325.09|327.49|325.09|326.75|324.35|0
1641415750000|2022-01-05 20:49:10|327.62|325.22|327.37|324.97|327.62|325.22|327.24|324.84|0
1641415760000|2022-01-05 20:49:20|327.49|325.09|327.87|325.47|327.87|325.47|327.49|325.09|0
1641415770000|2022-01-05 20:49:30|327.74|325.34|327.87|325.47|327.87|325.47|327.74|325.34|0
1641415780000|2022-01-05 20:49:40|327.74|325.34|327.74|325.34|327.87|325.47|327.74|325.34|0
1641415790000|2022-01-05 20:49:50|327.87|325.47|328.12|325.72|328.12|325.72|327.74|325.34|0
1641415800000|2022-01-05 20:50:00|329.25|326.85|328.49|326.09|329.25|326.85|328.49|326.09|0
1641415810000|2022-01-05 20:50:10|328.62|326.22|328.24|325.84|328.62|326.22|328.12|325.72|0
1641415820000|2022-01-05 20:50:20|327.99|325.59|327.49|325.09|327.99|325.59|327.24|324.84|0
1641415830000|2022-01-05 20:50:30|327.37|324.97|327.24|324.84|327.37|324.97|326.99|324.59|0
1641415840000|2022-01-05 20:50:40|326.74|324.34|328.37|325.97|328.37|325.97|326.74|324.34|0
1641415850000|2022-01-05 20:50:50|328.24|325.84|328.24|325.84|328.37|325.97|328.24|325.84|0
1641415860000|2022-01-05 20:51:00|328.12|325.72|327.99|325.59|328.24|325.84|327.99|325.59|0
1641415870000|2022-01-05 20:51:10|328.12|325.72|328.37|325.97|328.37|325.97|328.12|325.72|0
1641415880000|2022-01-05 20:51:20|328.24|325.84|328.24|325.84|328.37|325.97|328.12|325.72|0
1641415890000|2022-01-05 20:51:30|328.12|325.72|328.24|325.84|328.24|325.84|328.12|325.72|0
1641415900000|2022-01-05 20:51:40|328.12|325.72|328.87|326.47|328.87|326.47|328.12|325.72|0
1641415910000|2022-01-05 20:51:50|328.99|326.59|329.12|326.72|329.12|326.72|328.74|326.34|0
1641415920000|2022-01-05 20:52:00|328.99|326.59|328.99|326.59|329.12|326.72|328.99|326.59|0
1641415930000|2022-01-05 20:52:10|328.87|326.47|328.62|326.22|328.87|326.47|328.62|326.22|0
1641415940000|2022-01-05 20:52:20|328.87|326.47|328.74|326.34|328.99|326.59|328.74|326.34|0
1641415950000|2022-01-05 20:52:30|328.87|326.47|328.62|326.22|328.87|326.47|328.62|326.22|0
1641415960000|2022-01-05 20:52:40|328.37|325.97|327.37|324.97|328.37|325.97|327.37|324.97|0
1641415970000|2022-01-05 20:52:50|326.25|323.85|325.75|323.35|326.25|323.85|325.75|323.35|0
1641415980000|2022-01-05 20:53:00|325.87|323.47|326.87|324.47|326.87|324.47|325.87|323.47|0
1641415990000|2022-01-05 20:53:10|326.62|324.22|326.87|324.47|326.87|324.47|326.62|324.22|0
1641416000000|2022-01-05 20:53:20|327.06|324.66|327.12|324.72|327.24|324.84|327.06|324.66|0
1641416010000|2022-01-05 20:53:30|327.18|324.78|327.12|324.72|327.24|324.84|327.12|324.72|0
1641416020000|2022-01-05 20:53:40|327.37|324.97|327.37|324.97|327.62|325.22|327.37|324.97|0
1641416030000|2022-01-05 20:53:50|327.49|325.09|327.37|324.97|327.49|325.09|327.37|324.97|0
1641416040000|2022-01-05 20:54:00|327.12|324.72|326|323.6|327.12|324.72|326|323.6|0
1641416050000|2022-01-05 20:54:10|326.74|324.34|327.37|324.97|327.49|325.09|326.74|324.34|0
1641416060000|2022-01-05 20:54:20|327.62|325.22|326.87|324.47|327.62|325.22|326.87|324.47|0
1641416070000|2022-01-05 20:54:30|326.74|324.34|326.24|323.84|326.74|324.34|326.24|323.84|0
1641416080000|2022-01-05 20:54:40|327.37|324.97|327.24|324.84|327.62|325.22|327.24|324.84|0
1641416090000|2022-01-05 20:54:50|327.62|325.22|327.99|325.59|328.12|325.72|327.62|325.22|0
1641416100000|2022-01-05 20:55:00|327.74|325.34|328.24|325.84|328.24|325.84|327.62|325.22|0
1641416110000|2022-01-05 20:55:10|328.37|325.97|328.49|326.09|328.49|326.09|328.37|325.97|0
1641416120000|2022-01-05 20:55:20|328.74|326.34|329.24|326.84|329.24|326.84|328.74|326.34|0
1641416130000|2022-01-05 20:55:30|329.49|327.09|329.49|327.09|329.62|327.22|329.37|326.97|0
1641416140000|2022-01-05 20:55:40|329.37|326.97|329.37|326.97|329.37|326.97|329.37|326.97|0
1641416150000|2022-01-05 20:55:50|329.49|327.09|329.37|326.97|329.49|327.09|329.37|326.97|0
1641416160000|2022-01-05 20:56:00|329.62|327.22|330.75|328.35|330.75|328.35|329.62|327.22|0
1641416170000|2022-01-05 20:56:10|330.62|328.22|330.88|328.48|331|328.6|330.62|328.22|0
1641416180000|2022-01-05 20:56:20|330.75|328.35|331.13|328.73|331.25|328.85|330.75|328.35|0
1641416190000|2022-01-05 20:56:30|331|328.6|331|328.6|331.13|328.73|331|328.6|0
1641416200000|2022-01-05 20:56:40|331.25|328.85|331.25|328.85|331.25|328.85|331.13|328.73|0
1641416210000|2022-01-05 20:56:50|331.38|328.98|331.13|328.73|331.38|328.98|331.13|328.73|0
1641416220000|2022-01-05 20:57:00|331.38|328.98|328.79|326.39|331.38|328.98|328.79|326.39|0
1641416230000|2022-01-05 20:57:10|333.34|330.94|333.46|331.06|333.72|331.32|333.34|330.94|0
1641416240000|2022-01-05 20:57:20|333.21|330.81|332.96|330.56|333.21|330.81|332.96|330.56|0
1641416250000|2022-01-05 20:57:30|333.21|330.81|334.35|331.95|334.35|331.95|333.21|330.81|0
1641416260000|2022-01-05 20:57:40|334.22|331.82|334.22|331.82|334.35|331.95|334.22|331.82|0
1641416270000|2022-01-05 20:57:50|334.35|331.95|334.22|331.82|334.35|331.95|334.09|331.69|0
1641416280000|2022-01-05 20:58:00|334.47|332.07|334.09|331.69|334.47|332.07|334.09|331.69|0
1641416290000|2022-01-05 20:58:10|334.22|331.82|334.34|331.94|334.34|331.94|334.09|331.69|0
1641416300000|2022-01-05 20:58:20|334.22|331.82|333.84|331.44|334.22|331.82|333.84|331.44|0
1641416310000|2022-01-05 20:58:30|334.22|331.82|334.22|331.82|334.47|332.07|334.09|331.69|0
1641416320000|2022-01-05 20:58:40|334.09|331.69|333.72|331.32|334.09|331.69|333.72|331.32|0
1641416330000|2022-01-05 20:58:50|334.22|331.82|334.34|331.94|334.47|332.07|334.22|331.82|0
1641416340000|2022-01-05 20:59:00|334.47|332.07|334.22|331.82|334.6|332.2|334.22|331.82|0
1641416350000|2022-01-05 20:59:10|334.09|331.69|334.47|332.07|334.47|332.07|334.09|331.69|0
1641416360000|2022-01-05 20:59:20|334.6|332.2|335.1|332.7|335.23|332.83|334.6|332.2|0
1641416370000|2022-01-05 20:59:30|335.23|332.83|335.61|333.21|335.61|333.21|335.23|332.83|0
1641416380000|2022-01-05 20:59:40|335.73|333.33|336.36|333.96|336.36|333.96|335.73|333.33|0
1641416390000|2022-01-05 20:59:50|336.24|333.84|335.98|333.58|336.62|334.22|335.98|333.58|0
1641416400000|2022-01-05 21:00:00|335.86|333.46|335.86|333.46|335.86|333.46|335.86|333.46|0
1641416420000|2022-01-05 21:00:20|335.35|332.95|335.48|333.08|335.48|333.08|335.35|332.95|0
1641416430000|2022-01-05 21:00:30|335.73|333.33|335.35|332.95|335.86|333.46|335.35|332.95|0
1641416440000|2022-01-05 21:00:40|335.61|333.21|335.86|333.46|335.86|333.46|335.61|333.21|0
1641416450000|2022-01-05 21:00:50|335.73|333.33|335.73|333.33|335.86|333.46|335.73|333.33|0
1641416460000|2022-01-05 21:01:00|335.61|333.21|334.97|332.57|335.61|333.21|334.97|332.57|0
1641416470000|2022-01-05 21:01:10|335.1|332.7|335.48|333.08|335.48|333.08|335.1|332.7|0
1641416480000|2022-01-05 21:01:20|335.86|333.46|335.98|333.58|336.11|333.71|335.86|333.46|0
1641416490000|2022-01-05 21:01:30|336.24|333.84|335.86|333.46|336.24|333.84|335.86|333.46|0
1641416500000|2022-01-05 21:01:40|335.73|333.33|335.6|333.2|335.73|333.33|335.6|333.2|0
1641416510000|2022-01-05 21:01:50|335.73|333.33|335.98|333.58|335.98|333.58|335.73|333.33|0
1641416520000|2022-01-05 21:02:00|335.73|333.33|335.48|333.08|335.73|333.33|335.48|333.08|0
1641416530000|2022-01-05 21:02:10|335.35|332.95|335.6|333.2|335.6|333.2|335.35|332.95|0
1641416550000|2022-01-05 21:02:30|335.73|333.33|335.73|333.33|335.73|333.33|335.73|333.33|0
1641416560000|2022-01-05 21:02:40|335.6|333.2|335.73|333.33|335.73|333.33|335.6|333.2|0
1641416570000|2022-01-05 21:02:50|335.86|333.46|335.86|333.46|335.86|333.46|335.86|333.46|0
1641416580000|2022-01-05 21:03:00|335.73|333.33|335.86|333.46|335.86|333.46|335.73|333.33|0
1641416590000|2022-01-05 21:03:10|335.8|333.4|335.73|333.33|335.86|333.46|335.73|333.33|0
1641416600000|2022-01-05 21:03:20|335.86|333.46|335.98|333.58|335.98|333.58|335.86|333.46|0
1641416620000|2022-01-05 21:03:40|335.86|333.46|335.86|333.46|335.86|333.46|335.86|333.46|0
1641416630000|2022-01-05 21:03:50|335.73|333.33|335.73|333.33|335.73|333.33|335.73|333.33|0
1641416640000|2022-01-05 21:04:00|335.86|333.46|335.98|333.58|335.98|333.58|335.73|333.33|0
1641416650000|2022-01-05 21:04:10|336.24|333.84|336.49|334.09|336.49|334.09|336.24|333.84|0
1641416660000|2022-01-05 21:04:20|336.74|334.34|336.62|334.22|336.74|334.34|336.62|334.22|0
1641416670000|2022-01-05 21:04:30|336.87|334.47|337.25|334.85|337.25|334.85|336.87|334.47|0
1641416680000|2022-01-05 21:04:40|337|334.6|337.12|334.72|337.12|334.72|337|334.6|0
1641416690000|2022-01-05 21:04:50|337.25|334.85|336.62|334.22|337.25|334.85|336.62|334.22|0
1641416700000|2022-01-05 21:05:00|336.49|334.09|336.11|333.71|336.49|334.09|336.11|333.71|0
1641416710000|2022-01-05 21:05:10|335.98|333.58|336.36|333.96|336.36|333.96|335.98|333.58|0
1641416720000|2022-01-05 21:05:20|336.24|333.84|336.87|334.47|336.87|334.47|336.24|333.84|0
1641416730000|2022-01-05 21:05:30|337|334.6|336.99|334.59|337.12|334.72|336.99|334.59|0
1641416740000|2022-01-05 21:05:40|337.12|334.72|337.12|334.72|337.12|334.72|336.87|334.47|0
1641416750000|2022-01-05 21:05:50|336.87|334.47|336.61|334.21|336.87|334.47|336.61|334.21|0
1641416760000|2022-01-05 21:06:00|336.36|333.96|336.36|333.96|336.49|334.09|336.36|333.96|0
1641416770000|2022-01-05 21:06:10|336.49|334.09|336.87|334.47|336.87|334.47|336.49|334.09|0
1641416780000|2022-01-05 21:06:20|336.99|334.59|336.24|333.84|336.99|334.59|336.24|333.84|0
1641416790000|2022-01-05 21:06:30|335.98|333.58|335.98|333.58|335.98|333.58|335.73|333.33|0
1641416800000|2022-01-05 21:06:40|336.11|333.71|336.11|333.71|336.11|333.71|336.11|333.71|0
1641416810000|2022-01-05 21:06:50|335.98|333.58|335.48|333.08|335.98|333.58|335.48|333.08|0
1641416820000|2022-01-05 21:07:00|335.22|332.82|334.97|332.57|335.22|332.82|334.97|332.57|0
1641416830000|2022-01-05 21:07:10|335.1|332.7|334.34|331.94|335.1|332.7|334.34|331.94|0
1641416840000|2022-01-05 21:07:20|334.47|332.07|334.34|331.94|334.47|332.07|334.34|331.94|0
1641416850000|2022-01-05 21:07:30|334.59|332.19|334.59|332.19|334.59|332.19|334.59|332.19|0
1641416860000|2022-01-05 21:07:40|334.47|332.07|334.47|332.07|334.47|332.07|334.47|332.07|0
1641416870000|2022-01-05 21:07:50|334.34|331.94|334.34|331.94|334.34|331.94|334.34|331.94|0
1641416880000|2022-01-05 21:08:00|334.21|331.81|334.09|331.69|334.21|331.81|333.96|331.56|0
1641416890000|2022-01-05 21:08:10|333.96|331.56|334.21|331.81|334.21|331.81|333.96|331.56|0
1641416900000|2022-01-05 21:08:20|334.09|331.69|333.96|331.56|334.09|331.69|333.96|331.56|0
1641416910000|2022-01-05 21:08:30|334.09|331.69|333.96|331.56|334.09|331.69|333.96|331.56|0
1641416920000|2022-01-05 21:08:40|333.84|331.44|333.84|331.44|333.96|331.56|333.84|331.44|0
1641416930000|2022-01-05 21:08:50|333.78|331.38|333.59|331.19|333.78|331.38|333.59|331.19|0
1641416940000|2022-01-05 21:09:00|333.84|331.44|333.71|331.31|333.84|331.44|333.59|331.19|0
1641416950000|2022-01-05 21:09:10|333.59|331.19|333.84|331.44|333.84|331.44|333.59|331.19|0
1641416960000|2022-01-05 21:09:20|333.96|331.56|333.71|331.31|334.09|331.69|333.71|331.31|0
1641416970000|2022-01-05 21:09:30|333.84|331.44|333.84|331.44|333.84|331.44|333.84|331.44|0
1641416980000|2022-01-05 21:09:40|333.96|331.56|333.96|331.56|334.09|331.69|333.96|331.56|0
1641416990000|2022-01-05 21:09:50|334.09|331.69|334.21|331.81|334.34|331.94|334.09|331.69|0
1641417000000|2022-01-05 21:10:00|334.09|331.69|334.09|331.69|334.09|331.69|334.09|331.69|0
1641417010000|2022-01-05 21:10:10|333.96|331.56|334.09|331.69|334.21|331.81|333.96|331.56|0
1641417020000|2022-01-05 21:10:20|334.21|331.81|334.59|332.19|334.59|332.19|334.21|331.81|0
1641417050000|2022-01-05 21:10:50|334.47|332.07|334.34|331.94|334.59|332.19|334.34|331.94|0
1641417060000|2022-01-05 21:11:00|334.47|332.07|334.09|331.69|334.47|332.07|334.09|331.69|0
1641417070000|2022-01-05 21:11:10|333.96|331.56|333.96|331.56|333.96|331.56|333.84|331.44|0
1641417080000|2022-01-05 21:11:20|333.9|331.5|334.21|331.81|334.21|331.81|333.84|331.44|0
1641417090000|2022-01-05 21:11:30|333.96|331.56|333.96|331.56|333.96|331.56|333.96|331.56|0
1641417120000|2022-01-05 21:12:00|333.84|331.44|333.96|331.56|333.96|331.56|333.84|331.44|0
1641417130000|2022-01-05 21:12:10|334.03|331.63|334.34|331.94|334.34|331.94|334.03|331.63|0
1641417140000|2022-01-05 21:12:20|334.21|331.81|334.21|331.81|334.28|331.88|334.21|331.81|0
1641417150000|2022-01-05 21:12:30|334.15|331.75|334.09|331.69|334.15|331.75|334.09|331.69|0
1641417160000|2022-01-05 21:12:40|334.34|331.94|334.21|331.81|334.34|331.94|334.21|331.81|0
1641417170000|2022-01-05 21:12:50|334.34|331.94|334.21|331.81|334.46|332.06|334.21|331.81|0
1641417180000|2022-01-05 21:13:00|334.09|331.69|333.71|331.31|334.09|331.69|333.71|331.31|0
1641417190000|2022-01-05 21:13:10|333.58|331.18|333.58|331.18|333.58|331.18|333.58|331.18|0
1641417200000|2022-01-05 21:13:20|333.46|331.06|333.46|331.06|333.46|331.06|333.46|331.06|0
1641417210000|2022-01-05 21:13:30|333.33|330.93|333.46|331.06|333.46|331.06|333.21|330.81|0
1641417220000|2022-01-05 21:13:40|333.58|331.18|333.83|331.43|333.83|331.43|333.58|331.18|0
1641417230000|2022-01-05 21:13:50|333.96|331.56|333.71|331.31|333.96|331.56|333.71|331.31|0
1641417240000|2022-01-05 21:14:00|333.58|331.18|333.21|330.81|333.58|331.18|333.21|330.81|0
1641417250000|2022-01-05 21:14:10|333.08|330.68|333.08|330.68|333.08|330.68|333.08|330.68|0
1641417260000|2022-01-05 21:14:20|332.95|330.55|332.89|330.49|332.95|330.55|332.7|330.3|0
1641417270000|2022-01-05 21:14:30|332.83|330.43|332.7|330.3|332.83|330.43|332.7|330.3|0
1641417280000|2022-01-05 21:14:40|332.83|330.43|333.21|330.81|333.21|330.81|332.7|330.3|0
1641417290000|2022-01-05 21:14:50|333.08|330.68|332.95|330.55|333.08|330.68|332.83|330.43|0
1641417320000|2022-01-05 21:15:20|333.53|330.73|333.41|330.61|333.53|330.73|333.41|330.61|0
1641417330000|2022-01-05 21:15:30|333.53|330.73|333.53|330.73|333.53|330.73|333.53|330.73|0
1641417340000|2022-01-05 21:15:40|333.66|330.86|333.66|330.86|333.66|330.86|333.66|330.86|0
1641417350000|2022-01-05 21:15:50|333.53|330.73|333.53|330.73|333.53|330.73|333.53|330.73|0
1641417360000|2022-01-05 21:16:00|333.66|330.86|333.66|330.86|333.66|330.86|333.66|330.86|0
1641417390000|2022-01-05 21:16:30|333.53|330.73|333.53|330.73|333.6|330.8|333.53|330.73|0
1641417400000|2022-01-05 21:16:40|333.66|330.86|333.53|330.73|333.66|330.86|333.53|330.73|0
1641417410000|2022-01-05 21:16:50|333.4|330.6|333.28|330.48|333.4|330.6|333.28|330.48|0
1641417420000|2022-01-05 21:17:00|333.15|330.35|333.15|330.35|333.15|330.35|333.15|330.35|0
1641417430000|2022-01-05 21:17:10|333.03|330.23|333.28|330.48|333.28|330.48|333.03|330.23|0
1641417440000|2022-01-05 21:17:20|333.4|330.6|333.4|330.6|333.4|330.6|333.4|330.6|0
1641417450000|2022-01-05 21:17:30|333.34|330.54|333.4|330.6|333.4|330.6|333.28|330.48|0
1641417460000|2022-01-05 21:17:40|333.53|330.73|333.66|330.86|333.66|330.86|333.53|330.73|0
1641417470000|2022-01-05 21:17:50|333.78|330.98|333.66|330.86|333.78|330.98|333.66|330.86|0
1641417480000|2022-01-05 21:18:00|333.53|330.73|333.4|330.6|333.53|330.73|333.4|330.6|0
1641417490000|2022-01-05 21:18:10|333.28|330.48|333.28|330.48|333.28|330.48|333.28|330.48|0
1641417500000|2022-01-05 21:18:20|333.4|330.6|333.4|330.6|333.4|330.6|333.34|330.54|0
1641417510000|2022-01-05 21:18:30|333.34|330.54|333.34|330.54|333.34|330.54|333.28|330.48|0
1641417520000|2022-01-05 21:18:40|333.4|330.6|333.53|330.73|333.53|330.73|333.4|330.6|0
1641417530000|2022-01-05 21:18:50|333.4|330.6|333.4|330.6|333.4|330.6|333.4|330.6|0
1641417550000|2022-01-05 21:19:10|333.53|330.73|333.53|330.73|333.53|330.73|333.53|330.73|0
1641417560000|2022-01-05 21:19:20|333.66|330.86|333.66|330.86|333.66|330.86|333.66|330.86|0
1641417580000|2022-01-05 21:19:40|333.78|330.98|333.78|330.98|333.78|330.98|333.78|330.98|0
1641417590000|2022-01-05 21:19:50|333.66|330.86|333.66|330.86|333.66|330.86|333.66|330.86|0
1641417600000|2022-01-05 21:20:00|333.65|330.85|333.65|330.85|333.65|330.85|333.65|330.85|0
1641417610000|2022-01-05 21:20:10|333.4|330.6|333.4|330.6|333.4|330.6|333.4|330.6|0
1641417620000|2022-01-05 21:20:20|333.53|330.73|333.34|330.54|333.53|330.73|333.34|330.54|0
1641417630000|2022-01-05 21:20:30|333.4|330.6|333.53|330.73|333.53|330.73|333.4|330.6|0
1641417640000|2022-01-05 21:20:40|333.65|330.85|333.65|330.85|333.65|330.85|333.65|330.85|0
1641417650000|2022-01-05 21:20:50|333.53|330.73|333.65|330.85|333.65|330.85|333.4|330.6|0
1641417680000|2022-01-05 21:21:20|333.78|330.98|333.78|330.98|333.78|330.98|333.78|330.98|0
1641417710000|2022-01-05 21:21:50|333.65|330.85|333.78|330.98|333.78|330.98|333.65|330.85|0
1641417720000|2022-01-05 21:22:00|333.65|330.85|333.72|330.92|333.78|330.98|333.65|330.85|0
1641417730000|2022-01-05 21:22:10|333.78|330.98|333.78|330.98|333.78|330.98|333.78|330.98|0
1641417780000|2022-01-05 21:23:00|333.65|330.85|333.78|330.98|333.78|330.98|333.65|330.85|0
1641417790000|2022-01-05 21:23:10|333.65|330.85|333.78|330.98|333.78|330.98|333.65|330.85|0
1641417810000|2022-01-05 21:23:30|333.91|331.11|333.91|331.11|333.91|331.11|333.91|331.11|0
1641417820000|2022-01-05 21:23:40|334.03|331.23|334.03|331.23|334.03|331.23|334.03|331.23|0
1641417840000|2022-01-05 21:24:00|334.16|331.36|334.28|331.48|334.28|331.48|334.16|331.36|0
1641417850000|2022-01-05 21:24:10|334.41|331.61|334.16|331.36|334.41|331.61|334.16|331.36|0
1641417860000|2022-01-05 21:24:20|334.28|331.48|334.16|331.36|334.28|331.48|334.16|331.36|0
1641417900000|2022-01-05 21:25:00|334.22|331.42|334.16|331.36|334.22|331.42|334.16|331.36|0
1641417920000|2022-01-05 21:25:20|334.28|331.48|334.28|331.48|334.28|331.48|334.28|331.48|0
1641417940000|2022-01-05 21:25:40|334.47|331.67|334.41|331.61|334.47|331.67|334.41|331.61|0
1641417950000|2022-01-05 21:25:50|334.53|331.73|334.53|331.73|334.53|331.73|334.53|331.73|0
1641417960000|2022-01-05 21:26:00|334.41|331.61|334.41|331.61|334.41|331.61|334.41|331.61|0
1641417970000|2022-01-05 21:26:10|334.28|331.48|334.16|331.36|334.28|331.48|334.16|331.36|0
1641417980000|2022-01-05 21:26:20|334.28|331.48|334.53|331.73|334.53|331.73|334.28|331.48|0
1641417990000|2022-01-05 21:26:30|334.41|331.61|334.41|331.61|334.41|331.61|334.41|331.61|0
1641418000000|2022-01-05 21:26:40|334.53|331.73|334.53|331.73|334.53|331.73|334.53|331.73|0
1641418010000|2022-01-05 21:26:50|334.66|331.86|334.79|331.99|334.79|331.99|334.66|331.86|0
1641418050000|2022-01-05 21:27:30|334.78|331.98|334.78|331.98|334.78|331.98|334.78|331.98|0
1641418070000|2022-01-05 21:27:50|334.66|331.86|334.66|331.86|334.66|331.86|334.66|331.86|0
1641418080000|2022-01-05 21:28:00|334.53|331.73|334.66|331.86|334.66|331.86|334.53|331.73|0
1641418090000|2022-01-05 21:28:10|334.78|331.98|334.78|331.98|334.78|331.98|334.78|331.98|0
1641418110000|2022-01-05 21:28:30|334.66|331.86|334.78|331.98|334.78|331.98|334.66|331.86|0
1641418130000|2022-01-05 21:28:50|334.66|331.86|334.72|331.92|334.78|331.98|334.66|331.86|0
1641418140000|2022-01-05 21:29:00|334.66|331.86|334.78|331.98|334.78|331.98|334.66|331.86|0
1641418220000|2022-01-05 21:30:20|334.66|331.86|334.66|331.86|334.66|331.86|334.66|331.86|0
1641418230000|2022-01-05 21:30:30|334.53|331.73|334.53|331.73|334.53|331.73|334.53|331.73|0
1641418240000|2022-01-05 21:30:40|334.66|331.86|334.66|331.86|334.66|331.86|334.66|331.86|0
1641418260000|2022-01-05 21:31:00|334.78|331.98|334.78|331.98|334.78|331.98|334.78|331.98|0
1641418300000|2022-01-05 21:31:40|334.66|331.86|334.66|331.86|334.66|331.86|334.66|331.86|0
1641418320000|2022-01-05 21:32:00|334.78|331.98|334.78|331.98|334.78|331.98|334.78|331.98|0
1641418330000|2022-01-05 21:32:10|334.66|331.86|334.66|331.86|334.66|331.86|334.66|331.86|0
1641418450000|2022-01-05 21:34:10|334.78|331.98|334.78|331.98|334.78|331.98|334.78|331.98|0
1641418630000|2022-01-05 21:37:10|334.66|331.86|334.66|331.86|334.66|331.86|334.66|331.86|0
1641418640000|2022-01-05 21:37:20|334.65|331.85|334.65|331.85|334.65|331.85|334.65|331.85|0
1641418650000|2022-01-05 21:37:30|334.78|331.98|334.78|331.98|334.78|331.98|334.78|331.98|0
1641418680000|2022-01-05 21:38:00|334.65|331.85|334.65|331.85|334.65|331.85|334.65|331.85|0
1641418700000|2022-01-05 21:38:20|334.78|331.98|334.78|331.98|334.78|331.98|334.78|331.98|0
1641418840000|2022-01-05 21:40:40|334.65|331.85|334.65|331.85|334.65|331.85|334.65|331.85|0
1641418850000|2022-01-05 21:40:50|334.78|331.98|334.78|331.98|334.78|331.98|334.78|331.98|0
1641418910000|2022-01-05 21:41:50|335.16|332.36|335.41|332.61|335.41|332.61|335.16|332.36|0
1641418920000|2022-01-05 21:42:00|335.54|332.74|335.54|332.74|335.54|332.74|335.54|332.74|0
1641418970000|2022-01-05 21:42:50|335.41|332.61|335.66|332.86|335.66|332.86|335.41|332.61|0
1641418980000|2022-01-05 21:43:00|335.79|332.99|335.79|332.99|335.79|332.99|335.79|332.99|0
1641418990000|2022-01-05 21:43:10|335.66|332.86|335.66|332.86|335.66|332.86|335.66|332.86|0
1641419010000|2022-01-05 21:43:30|335.54|332.74|335.54|332.74|335.54|332.74|335.54|332.74|0
1641419070000|2022-01-05 21:44:30|335.66|332.86|335.79|332.99|335.79|332.99|335.66|332.86|0
1641419080000|2022-01-05 21:44:40|335.66|332.86|335.66|332.86|335.66|332.86|335.66|332.86|0
1641419090000|2022-01-05 21:44:50|335.73|332.93|335.79|332.99|335.79|332.99|335.73|332.93|0
1641419100000|2022-01-05 21:45:00|335.35|332.55|335.03|332.23|335.35|332.55|335.03|332.23|0
1641419110000|2022-01-05 21:45:10|334.97|332.17|334.9|332.1|334.97|332.17|334.9|332.1|0
1641419120000|2022-01-05 21:45:20|335.28|332.48|335.66|332.86|335.66|332.86|335.28|332.48|0
1641419130000|2022-01-05 21:45:30|335.41|332.61|335.41|332.61|335.41|332.61|335.41|332.61|0
1641419140000|2022-01-05 21:45:40|335.28|332.48|335.16|332.36|335.28|332.48|335.16|332.36|0
1641419150000|2022-01-05 21:45:50|335.28|332.48|335.28|332.48|335.28|332.48|335.28|332.48|0
1641419160000|2022-01-05 21:46:00|335.41|332.61|335.41|332.61|335.41|332.61|335.41|332.61|0
1641419170000|2022-01-05 21:46:10|335.28|332.48|335.28|332.48|335.28|332.48|335.28|332.48|0
1641419190000|2022-01-05 21:46:30|335.16|332.36|335.16|332.36|335.16|332.36|335.16|332.36|0
1641419200000|2022-01-05 21:46:40|335.28|332.48|335.16|332.36|335.28|332.48|335.16|332.36|0
1641419210000|2022-01-05 21:46:50|335.28|332.48|335.16|332.36|335.28|332.48|335.16|332.36|0
1641419220000|2022-01-05 21:47:00|335.28|332.48|335.28|332.48|335.28|332.48|335.28|332.48|0
1641419230000|2022-01-05 21:47:10|335.41|332.61|335.53|332.73|335.53|332.73|335.41|332.61|0
1641419240000|2022-01-05 21:47:20|335.41|332.61|335.41|332.61|335.41|332.61|335.41|332.61|0
1641419250000|2022-01-05 21:47:30|335.16|332.36|335.16|332.36|335.16|332.36|335.16|332.36|0
1641419270000|2022-01-05 21:47:50|335.28|332.48|335.28|332.48|335.28|332.48|335.28|332.48|0
1641419280000|2022-01-05 21:48:00|335.41|332.61|335.41|332.61|335.41|332.61|335.41|332.61|0
1641419300000|2022-01-05 21:48:20|335.53|332.73|335.66|332.86|335.66|332.86|335.53|332.73|0
1641419310000|2022-01-05 21:48:30|335.79|332.99|335.66|332.86|335.79|332.99|335.66|332.86|0
1641419320000|2022-01-05 21:48:40|335.53|332.73|335.53|332.73|335.53|332.73|335.53|332.73|0
1641419340000|2022-01-05 21:49:00|335.41|332.61|335.91|333.11|335.91|333.11|335.41|332.61|0
1641419350000|2022-01-05 21:49:10|335.73|332.93|335.91|333.11|335.91|333.11|335.73|332.93|0
1641419360000|2022-01-05 21:49:20|336.04|333.24|336.16|333.36|336.29|333.49|336.04|333.24|0
1641419370000|2022-01-05 21:49:30|336.04|333.24|336.04|333.24|336.04|333.24|336.04|333.24|0
1641419400000|2022-01-05 21:50:00|335.91|333.11|336.04|333.24|336.04|333.24|335.91|333.11|0
1641419410000|2022-01-05 21:50:10|335.98|333.18|335.91|333.11|335.98|333.18|335.91|333.11|0
1641419420000|2022-01-05 21:50:20|335.79|332.99|335.91|333.11|335.91|333.11|335.79|332.99|0
1641419430000|2022-01-05 21:50:30|335.79|332.99|335.79|332.99|335.79|332.99|335.79|332.99|0
1641419440000|2022-01-05 21:50:40|335.66|332.86|335.66|332.86|335.66|332.86|335.66|332.86|0
1641419450000|2022-01-05 21:50:50|335.41|332.61|335.41|332.61|335.41|332.61|335.41|332.61|0
1641419460000|2022-01-05 21:51:00|335.47|332.67|335.41|332.61|335.53|332.73|335.41|332.61|0
1641419470000|2022-01-05 21:51:10|335.28|332.48|335.28|332.48|335.28|332.48|335.28|332.48|0
1641419480000|2022-01-05 21:51:20|335.41|332.61|335.41|332.61|335.41|332.61|335.41|332.61|0
1641419490000|2022-01-05 21:51:30|335.53|332.73|335.53|332.73|335.53|332.73|335.53|332.73|0
1641419500000|2022-01-05 21:51:40|335.66|332.86|335.66|332.86|335.66|332.86|335.66|332.86|0
1641419520000|2022-01-05 21:52:00|335.41|332.61|335.41|332.61|335.41|332.61|335.41|332.61|0
1641419530000|2022-01-05 21:52:10|335.53|332.73|335.53|332.73|335.53|332.73|335.53|332.73|0
1641419540000|2022-01-05 21:52:20|335.6|332.8|335.66|332.86|335.66|332.86|335.6|332.8|0
1641419550000|2022-01-05 21:52:30|335.6|332.8|335.41|332.61|335.6|332.8|335.41|332.61|0
1641419570000|2022-01-05 21:52:50|335.28|332.48|335.34|332.54|335.34|332.54|335.28|332.48|0
1641419580000|2022-01-05 21:53:00|335.28|332.48|335.41|332.61|335.41|332.61|335.28|332.48|0
1641419590000|2022-01-05 21:53:10|335.53|332.73|335.53|332.73|335.53|332.73|335.53|332.73|0
1641419600000|2022-01-05 21:53:20|335.66|332.86|335.66|332.86|335.66|332.86|335.66|332.86|0
1641419610000|2022-01-05 21:53:30|335.78|332.98|335.78|332.98|335.78|332.98|335.78|332.98|0
1641419620000|2022-01-05 21:53:40|335.91|333.11|335.91|333.11|335.91|333.11|335.91|333.11|0
1641419630000|2022-01-05 21:53:50|335.85|333.05|335.78|332.98|335.91|333.11|335.78|332.98|0
1641419640000|2022-01-05 21:54:00|335.91|333.11|335.91|333.11|335.91|333.11|335.91|333.11|0
1641419650000|2022-01-05 21:54:10|335.98|333.18|336.04|333.24|336.04|333.24|335.98|333.18|0
1641419660000|2022-01-05 21:54:20|336.1|333.3|336.1|333.3|336.1|333.3|336.1|333.3|0
1641419670000|2022-01-05 21:54:30|336.16|333.36|336.29|333.49|336.29|333.49|336.16|333.36|0
1641419680000|2022-01-05 21:54:40|336.23|333.43|336.29|333.49|336.29|333.49|336.23|333.43|0
1641419690000|2022-01-05 21:54:50|336.35|333.55|336.29|333.49|336.42|333.62|336.29|333.49|0
1641419700000|2022-01-05 21:55:00|336.42|333.62|336.42|333.62|336.42|333.62|336.42|333.62|0
1641419710000|2022-01-05 21:55:10|336.54|333.74|336.67|333.87|336.67|333.87|336.54|333.74|0
1641419720000|2022-01-05 21:55:20|336.79|333.99|337.05|334.25|337.05|334.25|336.79|333.99|0
1641419730000|2022-01-05 21:55:30|337.11|334.31|337.17|334.37|337.17|334.37|337.11|334.31|0
1641419740000|2022-01-05 21:55:40|337.05|334.25|336.79|333.99|337.05|334.25|336.79|333.99|0
1641419750000|2022-01-05 21:55:50|336.73|333.93|336.67|333.87|336.73|333.93|336.67|333.87|0
1641419760000|2022-01-05 21:56:00|336.79|333.99|336.67|333.87|336.79|333.99|336.67|333.87|0
1641419770000|2022-01-05 21:56:10|336.79|333.99|336.86|334.06|336.86|334.06|336.73|333.93|0
1641419780000|2022-01-05 21:56:20|336.79|333.99|337.05|334.25|337.05|334.25|336.79|333.99|0
1641419790000|2022-01-05 21:56:30|337.11|334.31|337.11|334.31|337.11|334.31|337.11|334.31|0
1641419800000|2022-01-05 21:56:40|337.17|334.37|337.17|334.37|337.17|334.37|337.17|334.37|0
1641419810000|2022-01-05 21:56:50|337.3|334.5|337.24|334.44|337.3|334.5|337.17|334.37|0
1641419820000|2022-01-05 21:57:00|337.17|334.37|336.99|334.19|337.17|334.37|336.99|334.19|0
1641419830000|2022-01-05 21:57:10|336.92|334.12|336.92|334.12|336.92|334.12|336.92|334.12|0
1641419840000|2022-01-05 21:57:20|336.99|334.19|336.92|334.12|336.99|334.19|336.92|334.12|0
1641419850000|2022-01-05 21:57:30|337.05|334.25|337.05|334.25|337.05|334.25|337.05|334.25|0
1641419880000|2022-01-05 21:58:00|336.92|334.12|337.05|334.25|337.05|334.25|336.92|334.12|0
1641419890000|2022-01-05 21:58:10|336.92|334.12|336.92|334.12|336.92|334.12|336.92|334.12|0
1641419900000|2022-01-05 21:58:20|336.79|333.99|336.54|333.74|336.79|333.99|336.54|333.74|0
1641419910000|2022-01-05 21:58:30|336.67|333.87|336.79|333.99|336.79|333.99|336.67|333.87|0
1641419920000|2022-01-05 21:58:40|336.67|333.87|336.61|333.81|336.67|333.87|336.61|333.81|0
1641419940000|2022-01-05 21:59:00|336.54|333.74|336.29|333.49|336.54|333.74|336.29|333.49|0
1641419950000|2022-01-05 21:59:10|336.41|333.61|336.41|333.61|336.48|333.68|336.41|333.61|0
1641419960000|2022-01-05 21:59:20|336.29|333.49|336.16|333.36|336.29|333.49|336.16|333.36|0
1641419980000|2022-01-05 21:59:40|336.29|333.49|336.29|333.49|336.29|333.49|336.29|333.49|0
1641419990000|2022-01-05 21:59:50|336.35|333.55|336.35|333.55|336.35|333.55|336.23|333.43|0
1641420000000|2022-01-05 22:00:00|336.39|333.59|336.57|333.77|336.57|333.77|336.35|333.55|0
1641420010000|2022-01-05 22:00:10|336.53|333.73|336.53|333.73|336.53|333.73|336.53|333.73|0
1641420020000|2022-01-05 22:00:20|336.57|333.77|336.57|333.77|336.57|333.77|336.57|333.77|0
1641420030000|2022-01-05 22:00:30|336.59|333.79|336.55|333.75|336.59|333.79|336.55|333.75|0
1641420050000|2022-01-05 22:00:50|336.53|333.73|336.64|333.84|336.64|333.84|336.53|333.73|0
1641420080000|2022-01-05 22:01:20|336.63|333.83|336.63|333.83|336.63|333.83|336.63|333.83|0
1641420090000|2022-01-05 22:01:30|336.64|333.84|336.64|333.84|336.64|333.84|336.64|333.84|0
1641420320000|2022-01-05 22:05:20|336.29|333.49|336.29|333.49|336.29|333.49|336.29|333.49|0
1641420340000|2022-01-05 22:05:40|336.27|333.47|336.27|333.47|336.27|333.47|336.27|333.47|0
1641420350000|2022-01-05 22:05:50|336.29|333.49|336.29|333.49|336.29|333.49|336.29|333.49|0
1641420360000|2022-01-05 22:06:00|336.27|333.47|336.27|333.47|336.27|333.47|336.27|333.47|0
1641420390000|2022-01-05 22:06:30|336.31|333.51|336.33|333.53|336.33|333.53|336.31|333.51|0
1641420400000|2022-01-05 22:06:40|336.35|333.55|336.35|333.55|336.35|333.55|336.35|333.55|0
1641420410000|2022-01-05 22:06:50|336.33|333.53|336.33|333.53|336.33|333.53|336.33|333.53|0
1641420420000|2022-01-05 22:07:00|336.35|333.55|336.35|333.55|336.35|333.55|336.35|333.55|0
1641420430000|2022-01-05 22:07:10|336.41|333.61|336.41|333.61|336.41|333.61|336.41|333.61|0
1641420440000|2022-01-05 22:07:20|336.47|333.67|336.49|333.69|336.49|333.69|336.47|333.67|0
1641420450000|2022-01-05 22:07:30|336.47|333.67|336.47|333.67|336.47|333.67|336.47|333.67|0
1641420460000|2022-01-05 22:07:40|336.41|333.61|336.41|333.61|336.41|333.61|336.41|333.61|0
1641420470000|2022-01-05 22:07:50|336.33|333.53|336.33|333.53|336.33|333.53|336.33|333.53|0
1641420480000|2022-01-05 22:08:00|336.22|333.42|336.35|333.55|336.35|333.55|336.22|333.42|0
1641420510000|2022-01-05 22:08:30|336.42|333.62|336.42|333.62|336.42|333.62|336.42|333.62|0
1641420520000|2022-01-05 22:08:40|336.49|333.69|336.57|333.77|336.57|333.77|336.49|333.69|0
1641420530000|2022-01-05 22:08:50|336.55|333.75|336.57|333.77|336.57|333.77|336.55|333.75|0
1641420540000|2022-01-05 22:09:00|336.55|333.75|336.55|333.75|336.55|333.75|336.55|333.75|0
1641420550000|2022-01-05 22:09:10|336.57|333.77|336.57|333.77|336.58|333.78|336.57|333.77|0
1641420560000|2022-01-05 22:09:20|336.58|333.78|336.58|333.78|336.58|333.78|336.58|333.78|0
1641420580000|2022-01-05 22:09:40|336.57|333.77|336.57|333.77|336.57|333.77|336.57|333.77|0
1641420640000|2022-01-05 22:10:40|336.55|333.75|336.55|333.75|336.55|333.75|336.55|333.75|0
1641420650000|2022-01-05 22:10:50|336.57|333.77|336.57|333.77|336.57|333.77|336.57|333.77|0
1641420660000|2022-01-05 22:11:00|336.49|333.69|336.49|333.69|336.49|333.69|336.49|333.69|0
1641420680000|2022-01-05 22:11:20|336.57|333.77|336.57|333.77|336.57|333.77|336.57|333.77|0
1641420700000|2022-01-05 22:11:40|336.68|333.88|336.58|333.78|336.68|333.88|336.58|333.78|0
1641420710000|2022-01-05 22:11:50|336.62|333.82|336.62|333.82|336.62|333.82|336.62|333.82|0
1641420750000|2022-01-05 22:12:30|336.58|333.78|336.58|333.78|336.58|333.78|336.58|333.78|0
1641420760000|2022-01-05 22:12:40|336.4|333.6|336.4|333.6|336.4|333.6|336.4|333.6|0
1641420770000|2022-01-05 22:12:50|336.6|333.8|336.52|333.72|336.6|333.8|336.52|333.72|0
1641420780000|2022-01-05 22:13:00|336.56|333.76|336.56|333.76|336.56|333.76|336.44|333.64|0
1641420790000|2022-01-05 22:13:10|336.44|333.64|336.36|333.56|336.44|333.64|336.36|333.56|0
1641420810000|2022-01-05 22:13:30|336.29|333.49|336.29|333.49|336.29|333.49|336.29|333.49|0
1641420820000|2022-01-05 22:13:40|336.24|333.44|336.2|333.4|336.24|333.44|336.2|333.4|0
1641420840000|2022-01-05 22:14:00|336.22|333.42|336.22|333.42|336.22|333.42|336.22|333.42|0
1641420850000|2022-01-05 22:14:10|336.27|333.47|336.27|333.47|336.27|333.47|336.27|333.47|0
1641420870000|2022-01-05 22:14:30|336.33|333.53|336.33|333.53|336.33|333.53|336.33|333.53|0
1641420880000|2022-01-05 22:14:40|336.49|333.69|336.52|333.72|336.52|333.72|336.49|333.69|0
1641420890000|2022-01-05 22:14:50|336.69|333.89|336.69|333.89|336.69|333.89|336.69|333.89|0
1641420900000|2022-01-05 22:15:00|336.71|333.91|336.47|333.67|336.71|333.91|336.47|333.67|0
1641420910000|2022-01-05 22:15:10|336.49|333.69|336.56|333.76|336.56|333.76|336.49|333.69|0
1641420920000|2022-01-05 22:15:20|336.52|333.72|336.47|333.67|336.52|333.72|336.47|333.67|0
1641420960000|2022-01-05 22:16:00|336.45|333.65|336.51|333.71|336.51|333.71|336.45|333.65|0
1641420970000|2022-01-05 22:16:10|336.45|333.65|336.45|333.65|336.45|333.65|336.45|333.65|0
1641420980000|2022-01-05 22:16:20|336.51|333.71|336.51|333.71|336.51|333.71|336.51|333.71|0
1641420990000|2022-01-05 22:16:30|336.49|333.69|336.49|333.69|336.49|333.69|336.49|333.69|0
1641421000000|2022-01-05 22:16:40|336.4|333.6|336.4|333.6|336.4|333.6|336.4|333.6|0
1641421010000|2022-01-05 22:16:50|336.38|333.58|336.38|333.58|336.38|333.58|336.38|333.58|0
1641421050000|2022-01-05 22:17:30|336.35|333.55|336.35|333.55|336.35|333.55|336.35|333.55|0
1641421090000|2022-01-05 22:18:10|336.38|333.58|336.38|333.58|336.38|333.58|336.38|333.58|0
1641421150000|2022-01-05 22:19:10|336.4|333.6|336.4|333.6|336.4|333.6|336.4|333.6|0
1641421220000|2022-01-05 22:20:20|336.32|333.52|336.32|333.52|336.32|333.52|336.32|333.52|0
1641421240000|2022-01-05 22:20:40|336.3|333.5|336.3|333.5|336.3|333.5|336.3|333.5|0
1641421250000|2022-01-05 22:20:50|336.27|333.47|336.27|333.47|336.27|333.47|336.27|333.47|0
1641421260000|2022-01-05 22:21:00|336.29|333.49|336.3|333.5|336.3|333.5|336.29|333.49|0
1641421270000|2022-01-05 22:21:10|336.44|333.64|336.44|333.64|336.44|333.64|336.44|333.64|0
1641421290000|2022-01-05 22:21:30|336.43|333.63|336.43|333.63|336.43|333.63|336.43|333.63|0
1641421340000|2022-01-05 22:22:20|336.45|333.65|336.45|333.65|336.45|333.65|336.45|333.65|0
1641421360000|2022-01-05 22:22:40|336.41|333.61|336.41|333.61|336.41|333.61|336.41|333.61|0
1641421390000|2022-01-05 22:23:10|336.38|333.58|336.38|333.58|336.38|333.58|336.38|333.58|0
1641421400000|2022-01-05 22:23:20|336.36|333.56|336.36|333.56|336.36|333.56|336.36|333.56|0
1641421410000|2022-01-05 22:23:30|336.34|333.54|336.34|333.54|336.34|333.54|336.34|333.54|0
1641421490000|2022-01-05 22:24:50|336.36|333.56|336.36|333.56|336.36|333.56|336.36|333.56|0
1641421500000|2022-01-05 22:25:00|336.34|333.54|336.34|333.54|336.34|333.54|336.34|333.54|0
1641421530000|2022-01-05 22:25:30|336.36|333.56|336.26|333.46|336.36|333.56|336.26|333.46|0
1641421560000|2022-01-05 22:26:00|336.15|333.35|336.15|333.35|336.15|333.35|336.15|333.35|0
1641421720000|2022-01-05 22:28:40|336.28|333.48|336.28|333.48|336.28|333.48|336.28|333.48|0
1641421750000|2022-01-05 22:29:10|336.36|333.56|336.36|333.56|336.36|333.56|336.36|333.56|0
1641421760000|2022-01-05 22:29:20|336.37|333.57|336.37|333.57|336.37|333.57|336.37|333.57|0
1641421810000|2022-01-05 22:30:10|336.34|333.54|336.34|333.54|336.34|333.54|336.34|333.54|0
1641421850000|2022-01-05 22:30:50|336.36|333.56|336.36|333.56|336.36|333.56|336.36|333.56|0
1641421890000|2022-01-05 22:31:30|336.35|333.55|336.35|333.55|336.35|333.55|336.35|333.55|0
1641421910000|2022-01-05 22:31:50|336.46|333.66|336.46|333.66|336.46|333.66|336.46|333.66|0
1641421940000|2022-01-05 22:32:20|336.33|333.53|336.33|333.53|336.33|333.53|336.33|333.53|0
1641421970000|2022-01-05 22:32:50|336.34|333.54|336.33|333.53|336.34|333.54|336.33|333.53|0
1641422040000|2022-01-05 22:34:00|336.31|333.51|336.51|333.71|336.51|333.71|336.31|333.51|0
1641422230000|2022-01-05 22:37:10|336.55|333.75|336.54|333.74|336.55|333.75|336.54|333.74|0
1641422310000|2022-01-05 22:38:30|336.51|333.71|336.51|333.71|336.51|333.71|336.51|333.71|0
1641422370000|2022-01-05 22:39:30|336.49|333.69|336.49|333.69|336.49|333.69|336.49|333.69|0
1641422390000|2022-01-05 22:39:50|336.51|333.71|336.51|333.71|336.51|333.71|336.51|333.71|0
1641422400000|2022-01-05 22:40:00|336.54|333.74|336.54|333.74|336.54|333.74|336.54|333.74|0
1641422450000|2022-01-05 22:40:50|336.6|333.8|336.6|333.8|336.6|333.8|336.6|333.8|0
1641422500000|2022-01-05 22:41:40|336.58|333.78|336.58|333.78|336.58|333.78|336.58|333.78|0
1641422510000|2022-01-05 22:41:50|336.6|333.8|336.6|333.8|336.6|333.8|336.6|333.8|0
1641422520000|2022-01-05 22:42:00|336.62|333.82|336.62|333.82|336.62|333.82|336.62|333.82|0
1641422540000|2022-01-05 22:42:20|336.6|333.8|336.6|333.8|336.6|333.8|336.6|333.8|0
1641422680000|2022-01-05 22:44:40|336.58|333.78|336.58|333.78|336.58|333.78|336.58|333.78|0
1641422740000|2022-01-05 22:45:40|336.56|333.76|336.58|333.78|336.58|333.78|336.56|333.76|0
1641422780000|2022-01-05 22:46:20|336.62|333.82|336.62|333.82|336.62|333.82|336.62|333.82|0
1641422790000|2022-01-05 22:46:30|336.58|333.78|336.58|333.78|336.58|333.78|336.58|333.78|0
1641422850000|2022-01-05 22:47:30|336.62|333.82|336.62|333.82|336.62|333.82|336.62|333.82|0
1641422870000|2022-01-05 22:47:50|336.56|333.76|336.56|333.76|336.56|333.76|336.56|333.76|0
1641422890000|2022-01-05 22:48:10|336.43|333.63|336.43|333.63|336.43|333.63|336.43|333.63|0
1641422900000|2022-01-05 22:48:20|336.41|333.61|336.41|333.61|336.41|333.61|336.41|333.61|0
1641422910000|2022-01-05 22:48:30|336.51|333.71|336.51|333.71|336.51|333.71|336.51|333.71|0
1641423020000|2022-01-05 22:50:20|336.4|333.6|336.4|333.6|336.4|333.6|336.4|333.6|0
1641423050000|2022-01-05 22:50:50|336.37|333.57|336.37|333.57|336.37|333.57|336.37|333.57|0
1641423090000|2022-01-05 22:51:30|336.28|333.48|336.28|333.48|336.28|333.48|336.28|333.48|0
1641423140000|2022-01-05 22:52:20|336.29|333.49|336.33|333.53|336.33|333.53|336.29|333.49|0
1641423150000|2022-01-05 22:52:30|336.35|333.55|336.37|333.57|336.4|333.6|336.35|333.55|0
1641423160000|2022-01-05 22:52:40|336.4|333.6|336.37|333.57|336.4|333.6|336.37|333.57|0
1641423170000|2022-01-05 22:52:50|336.29|333.49|336.33|333.53|336.33|333.53|336.29|333.49|0
1641423180000|2022-01-05 22:53:00|336.31|333.51|336.33|333.53|336.33|333.53|336.31|333.51|0
1641423190000|2022-01-05 22:53:10|336.35|333.55|336.35|333.55|336.35|333.55|336.35|333.55|0
1641423210000|2022-01-05 22:53:30|336.31|333.51|336.31|333.51|336.31|333.51|336.31|333.51|0
1641423220000|2022-01-05 22:53:40|336.28|333.48|336.23|333.43|336.28|333.48|336.23|333.43|0
1641423230000|2022-01-05 22:53:50|336.2|333.4|336.23|333.43|336.23|333.43|336.2|333.4|0
1641423250000|2022-01-05 22:54:10|336.22|333.42|336.23|333.43|336.23|333.43|336.22|333.42|0
1641423270000|2022-01-05 22:54:30|336.25|333.45|336.25|333.45|336.25|333.45|336.25|333.45|0
1641423290000|2022-01-05 22:54:50|336.44|333.64|336.44|333.64|336.44|333.64|336.44|333.64|0
1641423310000|2022-01-05 22:55:10|336.42|333.62|336.42|333.62|336.42|333.62|336.42|333.62|0
1641423320000|2022-01-05 22:55:20|336.29|333.49|336.29|333.49|336.29|333.49|336.29|333.49|0
1641423330000|2022-01-05 22:55:30|336.27|333.47|336.25|333.45|336.27|333.47|336.25|333.45|0
1641423340000|2022-01-05 22:55:40|336.23|333.43|336.23|333.43|336.23|333.43|336.23|333.43|0
1641423350000|2022-01-05 22:55:50|336.27|333.47|336.27|333.47|336.27|333.47|336.27|333.47|0
1641423400000|2022-01-05 22:56:40|336.29|333.49|336.29|333.49|336.29|333.49|336.29|333.49|0
1641423440000|2022-01-05 22:57:20|336.09|333.29|336.09|333.29|336.09|333.29|336.09|333.29|0
1641423450000|2022-01-05 22:57:30|336.11|333.31|336.17|333.37|336.17|333.37|336.11|333.31|0
1641423460000|2022-01-05 22:57:40|336.02|333.22|336.02|333.22|336.02|333.22|336.02|333.22|0
1641423470000|2022-01-05 22:57:50|336.08|333.28|336.08|333.28|336.08|333.28|336.08|333.28|0
1641423480000|2022-01-05 22:58:00|335.85|333.05|335.96|333.16|335.98|333.18|335.85|333.05|0
1641423490000|2022-01-05 22:58:10|335.98|333.18|335.94|333.14|335.98|333.18|335.94|333.14|0
1641423510000|2022-01-05 22:58:30|335.96|333.16|335.96|333.16|335.96|333.16|335.96|333.16|0
1641423540000|2022-01-05 22:59:00|335.98|333.18|335.98|333.18|335.98|333.18|335.98|333.18|0
1641423550000|2022-01-05 22:59:10|335.96|333.16|336.02|333.22|336.02|333.22|335.96|333.16|0
1641423570000|2022-01-05 22:59:30|336.17|333.37|336.17|333.37|336.17|333.37|336.17|333.37|0
1641423580000|2022-01-05 22:59:40|336.27|333.47|336.38|333.58|336.38|333.58|336.27|333.47|0
1641423600000|2022-01-05 23:00:00|335.7|332.9|335.57|332.77|335.7|332.9|335.57|332.77|0
1641423610000|2022-01-05 23:00:10|335.7|332.9|335.76|332.96|335.76|332.96|335.63|332.83|0
1641423620000|2022-01-05 23:00:20|335.88|333.08|335.88|333.08|335.95|333.15|335.88|333.08|0
1641423630000|2022-01-05 23:00:30|336.01|333.21|335.44|332.64|336.01|333.21|335.44|332.64|0
1641423640000|2022-01-05 23:00:40|335.63|332.83|335.63|332.83|335.63|332.83|335.5|332.7|0
1641423650000|2022-01-05 23:00:50|335.57|332.77|335.63|332.83|335.63|332.83|335.57|332.77|0
1641423660000|2022-01-05 23:01:00|335.5|332.7|335.5|332.7|335.5|332.7|335.44|332.64|0
1641423670000|2022-01-05 23:01:10|335.44|332.64|335.38|332.58|335.44|332.64|335.38|332.58|0
1641423680000|2022-01-05 23:01:20|335.25|332.45|335.5|332.7|335.7|332.9|335.25|332.45|0
1641423690000|2022-01-05 23:01:30|335.44|332.64|335.44|332.64|335.5|332.7|335.44|332.64|0
1641423700000|2022-01-05 23:01:40|335.5|332.7|335.5|332.7|335.5|332.7|335.38|332.58|0
1641423710000|2022-01-05 23:01:50|335.82|333.02|335.5|332.7|335.82|333.02|335.5|332.7|0
1641423720000|2022-01-05 23:02:00|335.57|332.77|335.88|333.08|335.88|333.08|335.57|332.77|0
1641423730000|2022-01-05 23:02:10|335.76|332.96|335.76|332.96|335.88|333.08|335.76|332.96|0
1641423750000|2022-01-05 23:02:30|335.63|332.83|335.63|332.83|335.63|332.83|335.63|332.83|0
1641423760000|2022-01-05 23:02:40|335.5|332.7|335.38|332.58|335.5|332.7|335.38|332.58|0
1641423770000|2022-01-05 23:02:50|335.32|332.52|335.76|332.96|335.76|332.96|335.32|332.52|0
1641423780000|2022-01-05 23:03:00|335.63|332.83|335.57|332.77|335.63|332.83|335.5|332.7|0
1641423790000|2022-01-05 23:03:10|335.63|332.83|335.63|332.83|335.63|332.83|335.5|332.7|0
1641423800000|2022-01-05 23:03:20|335.76|332.96|335.5|332.7|335.76|332.96|335.5|332.7|0
1641423810000|2022-01-05 23:03:30|335.44|332.64|335.44|332.64|335.44|332.64|335.44|332.64|0
1641423820000|2022-01-05 23:03:40|335.5|332.7|335.63|332.83|335.63|332.83|335.5|332.7|0
1641423830000|2022-01-05 23:03:50|335.57|332.77|335.57|332.77|335.57|332.77|335.57|332.77|0
1641423840000|2022-01-05 23:04:00|335.76|332.96|336.13|333.33|336.13|333.33|335.76|332.96|0
1641423850000|2022-01-05 23:04:10|336.26|333.46|336.39|333.59|336.39|333.59|336.13|333.33|0
1641423860000|2022-01-05 23:04:20|336.51|333.71|336.89|334.09|336.89|334.09|336.51|333.71|0
1641423870000|2022-01-05 23:04:30|337.65|334.85|337.65|334.85|337.65|334.85|337.53|334.73|0
1641423880000|2022-01-05 23:04:40|337.53|334.73|338.03|335.23|338.03|335.23|337.53|334.73|0
1641423890000|2022-01-05 23:04:50|337.91|335.11|338.16|335.36|338.16|335.36|337.91|335.11|0
1641423900000|2022-01-05 23:05:00|338.03|335.23|338.42|335.62|338.42|335.62|338.03|335.23|0
1641423910000|2022-01-05 23:05:10|338.8|336|338.03|335.23|338.8|336|338.03|335.23|0
1641423920000|2022-01-05 23:05:20|337.91|335.11|337.91|335.11|337.91|335.11|337.91|335.11|0
1641423930000|2022-01-05 23:05:30|338.29|335.49|338.41|335.61|338.54|335.74|338.29|335.49|0
1641423940000|2022-01-05 23:05:40|338.54|335.74|338.8|336|338.8|336|338.54|335.74|0
1641423950000|2022-01-05 23:05:50|338.35|335.55|338.29|335.49|338.41|335.61|338.29|335.49|0
1641423960000|2022-01-05 23:06:00|338.16|335.36|338.41|335.61|338.61|335.81|338.16|335.36|0
1641423970000|2022-01-05 23:06:10|338.54|335.74|338.67|335.87|338.67|335.87|338.54|335.74|0
1641423980000|2022-01-05 23:06:20|338.86|336.06|339.63|336.83|339.63|336.83|338.86|336.06|0
1641423990000|2022-01-05 23:06:30|340.07|337.27|339.81|337.01|340.07|337.27|339.81|337.01|0
1641424000000|2022-01-05 23:06:40|339.94|337.14|340.2|337.4|340.2|337.4|339.94|337.14|0
1641424010000|2022-01-05 23:06:50|340.39|337.59|340.32|337.52|340.45|337.65|340.32|337.52|0
1641424020000|2022-01-05 23:07:00|340.07|337.27|339.94|337.14|340.07|337.27|339.94|337.14|0
1641424030000|2022-01-05 23:07:10|340.58|337.78|340.45|337.65|340.58|337.78|340.45|337.65|0
1641424040000|2022-01-05 23:07:20|340.39|337.59|340.45|337.65|340.45|337.65|340.32|337.52|0
1641424050000|2022-01-05 23:07:30|340.58|337.78|340.58|337.78|340.64|337.84|340.58|337.78|0
1641424060000|2022-01-05 23:07:40|340.71|337.91|341.22|338.42|341.22|338.42|340.71|337.91|0
1641424070000|2022-01-05 23:07:50|340.96|338.16|341.09|338.29|341.09|338.29|340.96|338.16|0
1641424080000|2022-01-05 23:08:00|340.83|338.03|340.83|338.03|340.96|338.16|340.83|338.03|0
1641424090000|2022-01-05 23:08:10|340.96|338.16|340.77|337.97|341.09|338.29|340.58|337.78|0
1641424100000|2022-01-05 23:08:20|340.83|338.03|340.58|337.78|340.83|338.03|340.58|337.78|0
1641424110000|2022-01-05 23:08:30|340.71|337.91|340.71|337.91|340.83|338.03|340.71|337.91|0
1641424120000|2022-01-05 23:08:40|340.77|337.97|340.45|337.65|340.77|337.97|340.45|337.65|0
1641424130000|2022-01-05 23:08:50|340.32|337.52|340.32|337.52|340.45|337.65|340.32|337.52|0
1641424140000|2022-01-05 23:09:00|340.45|337.65|340.45|337.65|340.71|337.91|340.45|337.65|0
1641424150000|2022-01-05 23:09:10|340.32|337.52|340.2|337.4|340.32|337.52|340.2|337.4|0
1641424160000|2022-01-05 23:09:20|340.19|337.39|340.19|337.39|340.19|337.39|340.19|337.39|0
1641424170000|2022-01-05 23:09:30|340.32|337.52|340.26|337.46|340.32|337.52|340.19|337.39|0
1641424180000|2022-01-05 23:09:40|340.19|337.39|340.07|337.27|340.19|337.39|340.07|337.27|0
1641424190000|2022-01-05 23:09:50|339.94|337.14|339.81|337.01|339.94|337.14|339.81|337.01|0
1641424200000|2022-01-05 23:10:00|339.56|336.76|339.68|336.88|339.81|337.01|339.56|336.76|0
1641424210000|2022-01-05 23:10:10|339.56|336.76|339.43|336.63|339.68|336.88|339.43|336.63|0
1641424220000|2022-01-05 23:10:20|339.3|336.5|339.3|336.5|339.3|336.5|339.18|336.38|0
1641424230000|2022-01-05 23:10:30|339.05|336.25|339.3|336.5|339.3|336.5|339.05|336.25|0
1641424240000|2022-01-05 23:10:40|339.43|336.63|339.43|336.63|339.43|336.63|339.43|336.63|0
1641424250000|2022-01-05 23:10:50|339.56|336.76|339.3|336.5|339.56|336.76|339.3|336.5|0
1641424260000|2022-01-05 23:11:00|339.18|336.38|339.3|336.5|339.3|336.5|339.18|336.38|0
1641424280000|2022-01-05 23:11:20|339.43|336.63|339.56|336.76|339.56|336.76|339.18|336.38|0
1641424290000|2022-01-05 23:11:30|339.68|336.88|339.68|336.88|339.81|337.01|339.68|336.88|0
1641424300000|2022-01-05 23:11:40|339.81|337.01|339.94|337.14|339.94|337.14|339.81|337.01|0
1641424310000|2022-01-05 23:11:50|339.81|337.01|339.68|336.88|339.81|337.01|339.68|336.88|0
1641424320000|2022-01-05 23:12:00|339.5|336.7|339.43|336.63|339.5|336.7|339.37|336.57|0
1641424330000|2022-01-05 23:12:10|339.3|336.5|339.43|336.63|339.43|336.63|339.3|336.5|0
1641424340000|2022-01-05 23:12:20|339.68|336.88|339.81|337.01|339.81|337.01|339.68|336.88|0
1641424350000|2022-01-05 23:12:30|339.94|337.14|339.81|337.01|339.94|337.14|339.81|337.01|0
1641424360000|2022-01-05 23:12:40|339.94|337.14|339.81|337.01|340.07|337.27|339.81|337.01|0
1641424370000|2022-01-05 23:12:50|339.94|337.14|339.81|337.01|339.94|337.14|339.81|337.01|0
1641424380000|2022-01-05 23:13:00|339.94|337.14|339.81|337.01|340.07|337.27|339.81|337.01|0
1641424390000|2022-01-05 23:13:10|339.88|337.08|339.81|337.01|339.88|337.08|339.81|337.01|0
1641424400000|2022-01-05 23:13:20|339.68|336.88|339.56|336.76|339.68|336.88|339.56|336.76|0
1641424410000|2022-01-05 23:13:30|339.62|336.82|339.56|336.76|339.62|336.82|339.5|336.7|0
1641424420000|2022-01-05 23:13:40|339.68|336.88|339.56|336.76|339.68|336.88|339.56|336.76|0
1641424430000|2022-01-05 23:13:50|339.68|336.88|339.56|336.76|339.68|336.88|339.56|336.76|0
1641424440000|2022-01-05 23:14:00|339.68|336.88|339.56|336.76|339.68|336.88|339.56|336.76|0
1641424450000|2022-01-05 23:14:10|339.43|336.63|339.17|336.37|339.43|336.63|339.17|336.37|0
1641424460000|2022-01-05 23:14:20|339.05|336.25|339.05|336.25|339.17|336.37|339.05|336.25|0
1641424470000|2022-01-05 23:14:30|339.17|336.37|339.11|336.31|339.24|336.44|339.11|336.31|0
1641424480000|2022-01-05 23:14:40|339.05|336.25|339.05|336.25|339.05|336.25|339.05|336.25|0
1641424500000|2022-01-05 23:15:00|338.67|335.87|338.54|335.74|338.79|335.99|338.54|335.74|0
1641424510000|2022-01-05 23:15:10|338.67|335.87|338.54|335.74|338.67|335.87|338.41|335.61|0
1641424520000|2022-01-05 23:15:20|338.41|335.61|338.28|335.48|338.41|335.61|338.28|335.48|0
1641424530000|2022-01-05 23:15:30|338.16|335.36|338.03|335.23|338.16|335.36|338.03|335.23|0
1641424540000|2022-01-05 23:15:40|338.16|335.36|338.16|335.36|338.16|335.36|338.16|335.36|0
1641424550000|2022-01-05 23:15:50|338.28|335.48|338.41|335.61|338.41|335.61|338.28|335.48|0
1641424560000|2022-01-05 23:16:00|338.54|335.74|338.79|335.99|338.79|335.99|338.54|335.74|0
1641424570000|2022-01-05 23:16:10|338.54|335.74|338.54|335.74|338.54|335.74|338.54|335.74|0
1641424580000|2022-01-05 23:16:20|338.48|335.68|338.54|335.74|338.54|335.74|338.41|335.61|0
1641424590000|2022-01-05 23:16:30|338.41|335.61|338.41|335.61|338.41|335.61|338.41|335.61|0
1641424600000|2022-01-05 23:16:40|338.54|335.74|338.48|335.68|338.54|335.74|338.41|335.61|0
1641424610000|2022-01-05 23:16:50|338.41|335.61|338.28|335.48|338.41|335.61|338.28|335.48|0
1641424620000|2022-01-05 23:17:00|338.54|335.74|338.28|335.48|338.54|335.74|338.28|335.48|0
1641424630000|2022-01-05 23:17:10|338.35|335.55|338.35|335.55|338.35|335.55|338.35|335.55|0
1641424640000|2022-01-05 23:17:20|338.48|335.68|338.54|335.74|338.54|335.74|338.48|335.68|0
1641424660000|2022-01-05 23:17:40|338.66|335.86|338.66|335.86|338.66|335.86|338.66|335.86|0
1641424670000|2022-01-05 23:17:50|338.54|335.74|338.54|335.74|338.54|335.74|338.54|335.74|0
1641424680000|2022-01-05 23:18:00|338.41|335.61|338.54|335.74|338.54|335.74|338.28|335.48|0
1641424690000|2022-01-05 23:18:10|338.6|335.8|338.41|335.61|338.6|335.8|338.41|335.61|0
1641424700000|2022-01-05 23:18:20|338.54|335.74|338.41|335.61|338.54|335.74|338.41|335.61|0
1641424710000|2022-01-05 23:18:30|338.16|335.36|338.16|335.36|338.28|335.48|338.16|335.36|0
1641424720000|2022-01-05 23:18:40|337.77|334.97|337.9|335.1|337.9|335.1|337.77|334.97|0
1641424740000|2022-01-05 23:19:00|337.84|335.04|337.52|334.72|337.9|335.1|337.52|334.72|0
1641424750000|2022-01-05 23:19:10|337.65|334.85|337.39|334.59|337.65|334.85|337.39|334.59|0
1641424760000|2022-01-05 23:19:20|337.59|334.79|337.77|334.97|337.77|334.97|337.59|334.79|0
1641424770000|2022-01-05 23:19:30|337.65|334.85|337.65|334.85|337.65|334.85|337.52|334.72|0
1641424780000|2022-01-05 23:19:40|337.52|334.72|337.52|334.72|337.52|334.72|337.52|334.72|0
1641424790000|2022-01-05 23:19:50|337.77|334.97|337.65|334.85|337.77|334.97|337.65|334.85|0
1641424800000|2022-01-05 23:20:00|337.77|334.97|337.65|334.85|337.77|334.97|337.65|334.85|0
1641424810000|2022-01-05 23:20:10|337.77|334.97|337.77|334.97|337.77|334.97|337.65|334.85|0
1641424820000|2022-01-05 23:20:20|337.65|334.85|337.9|335.1|337.9|335.1|337.65|334.85|0
1641424830000|2022-01-05 23:20:30|337.77|334.97|337.77|334.97|337.77|334.97|337.77|334.97|0
1641424840000|2022-01-05 23:20:40|337.65|334.85|337.65|334.85|337.65|334.85|337.65|334.85|0
1641424850000|2022-01-05 23:20:50|337.52|334.72|337.52|334.72|337.52|334.72|337.52|334.72|0
1641424860000|2022-01-05 23:21:00|337.65|334.85|337.39|334.59|337.65|334.85|337.39|334.59|0
1641424880000|2022-01-05 23:21:20|337.46|334.66|337.39|334.59|337.46|334.66|337.39|334.59|0
1641424890000|2022-01-05 23:21:30|337.14|334.34|337.14|334.34|337.14|334.34|337.14|334.34|0
1641424900000|2022-01-05 23:21:40|337.21|334.41|337.27|334.47|337.27|334.47|337.21|334.41|0
1641424910000|2022-01-05 23:21:50|337.39|334.59|337.39|334.59|337.39|334.59|337.39|334.59|0
1641424920000|2022-01-05 23:22:00|337.21|334.41|337.14|334.34|337.27|334.47|337.14|334.34|0
1641424930000|2022-01-05 23:22:10|337.01|334.21|337.14|334.34|337.14|334.34|337.01|334.21|0
1641424940000|2022-01-05 23:22:20|337.27|334.47|337.14|334.34|337.27|334.47|337.01|334.21|0
1641424950000|2022-01-05 23:22:30|337.01|334.21|336.89|334.09|337.01|334.21|336.89|334.09|0
1641424960000|2022-01-05 23:22:40|336.76|333.96|337.27|334.47|337.27|334.47|336.76|333.96|0
1641424980000|2022-01-05 23:23:00|337.14|334.34|337.01|334.21|337.14|334.34|337.01|334.21|0
1641424990000|2022-01-05 23:23:10|337.14|334.34|337.01|334.21|337.14|334.34|337.01|334.21|0
1641425000000|2022-01-05 23:23:20|336.89|334.09|336.63|333.83|336.89|334.09|336.63|333.83|0
1641425010000|2022-01-05 23:23:30|336.89|334.09|336.63|333.83|336.89|334.09|336.51|333.71|0
1641425020000|2022-01-05 23:23:40|336.76|333.96|336.76|333.96|336.76|333.96|336.76|333.96|0
1641425030000|2022-01-05 23:23:50|336.7|333.9|336.63|333.83|336.7|333.9|336.63|333.83|0
1641425040000|2022-01-05 23:24:00|336.57|333.77|336.51|333.71|336.57|333.77|336.51|333.71|0
1641425050000|2022-01-05 23:24:10|336.63|333.83|336.25|333.45|336.63|333.83|336.25|333.45|0
1641425060000|2022-01-05 23:24:20|336.32|333.52|336.25|333.45|336.32|333.52|336.25|333.45|0
1641425080000|2022-01-05 23:24:40|336.19|333.39|336.13|333.33|336.19|333.39|336.13|333.33|0
1641425090000|2022-01-05 23:24:50|336|333.2|336.13|333.33|336.13|333.33|336|333.2|0
1641425100000|2022-01-05 23:25:00|336|333.2|335.87|333.07|336|333.2|335.87|333.07|0
1641425110000|2022-01-05 23:25:10|335.75|332.95|335.62|332.82|335.75|332.95|335.62|332.82|0
1641425120000|2022-01-05 23:25:20|335.69|332.89|335.62|332.82|335.69|332.89|335.49|332.69|0
1641425130000|2022-01-05 23:25:30|335.49|332.69|335.49|332.69|335.62|332.82|335.49|332.69|0
1641425140000|2022-01-05 23:25:40|335.75|332.95|335.75|332.95|335.75|332.95|335.62|332.82|0
1641425160000|2022-01-05 23:26:00|335.69|332.89|335.81|333.01|335.81|333.01|335.69|332.89|0
1641425170000|2022-01-05 23:26:10|336|333.2|336|333.2|336|333.2|336|333.2|0
1641425180000|2022-01-05 23:26:20|335.87|333.07|335.75|332.95|335.87|333.07|335.75|332.95|0
1641425190000|2022-01-05 23:26:30|335.62|332.82|334.99|332.19|335.62|332.82|334.99|332.19|0
1641425200000|2022-01-05 23:26:40|335.11|332.31|335.24|332.44|335.24|332.44|335.11|332.31|0
1641425210000|2022-01-05 23:26:50|335.37|332.57|335.24|332.44|335.37|332.57|335.24|332.44|0
1641425220000|2022-01-05 23:27:00|335.37|332.57|335.11|332.31|335.37|332.57|335.11|332.31|0
1641425230000|2022-01-05 23:27:10|335.05|332.25|335.24|332.44|335.24|332.44|335.05|332.25|0
1641425240000|2022-01-05 23:27:20|334.99|332.19|334.99|332.19|335.11|332.31|334.99|332.19|0
1641425260000|2022-01-05 23:27:40|334.93|332.13|334.8|332|334.99|332.19|334.8|332|0
1641425270000|2022-01-05 23:27:50|334.86|332.06|334.61|331.81|334.99|332.19|334.61|331.81|0
1641425280000|2022-01-05 23:28:00|334.74|331.94|334.86|332.06|334.86|332.06|334.74|331.94|0
1641425290000|2022-01-05 23:28:10|334.99|332.19|334.99|332.19|334.99|332.19|334.99|332.19|0
1641425310000|2022-01-05 23:28:30|335.11|332.31|335.24|332.44|335.24|332.44|335.11|332.31|0
1641425330000|2022-01-05 23:28:50|335.11|332.31|335.24|332.44|335.24|332.44|335.11|332.31|0
1641425350000|2022-01-05 23:29:10|335.11|332.31|335.11|332.31|335.24|332.44|335.11|332.31|0
1641425370000|2022-01-05 23:29:30|334.99|332.19|334.86|332.06|334.99|332.19|334.86|332.06|0
1641425380000|2022-01-05 23:29:40|334.74|331.94|334.61|331.81|334.74|331.94|334.61|331.81|0
1641425400000|2022-01-05 23:30:00|334.48|331.68|334.48|331.68|334.48|331.68|334.36|331.56|0
1641425410000|2022-01-05 23:30:10|334.36|331.56|334.61|331.81|334.61|331.81|334.36|331.56|0
1641425420000|2022-01-05 23:30:20|334.74|331.94|334.86|332.06|334.86|332.06|334.74|331.94|0
1641425430000|2022-01-05 23:30:30|334.74|331.94|334.74|331.94|334.86|332.06|334.74|331.94|0
1641425440000|2022-01-05 23:30:40|334.73|331.93|334.86|332.06|334.86|332.06|334.73|331.93|0
1641425460000|2022-01-05 23:31:00|334.73|331.93|334.73|331.93|334.73|331.93|334.73|331.93|0
1641425470000|2022-01-05 23:31:10|334.61|331.81|334.48|331.68|334.61|331.81|334.48|331.68|0
1641425480000|2022-01-05 23:31:20|334.36|331.56|334.36|331.56|334.48|331.68|334.36|331.56|0
1641425490000|2022-01-05 23:31:30|334.23|331.43|334.23|331.43|334.23|331.43|334.23|331.43|0
1641425500000|2022-01-05 23:31:40|334.1|331.3|334.1|331.3|334.1|331.3|334.1|331.3|0
1641425520000|2022-01-05 23:32:00|334.23|331.43|334.23|331.43|334.23|331.43|334.23|331.43|0
1641425530000|2022-01-05 23:32:10|334.36|331.56|334.36|331.56|334.36|331.56|334.36|331.56|0
1641425550000|2022-01-05 23:32:30|334.23|331.43|334.23|331.43|334.23|331.43|334.23|331.43|0
1641425560000|2022-01-05 23:32:40|334.1|331.3|334.1|331.3|334.1|331.3|334.1|331.3|0
1641425600000|2022-01-05 23:33:20|334.23|331.43|334.23|331.43|334.23|331.43|334.23|331.43|0
1641425610000|2022-01-05 23:33:30|334.1|331.3|334.1|331.3|334.1|331.3|334.1|331.3|0
1641425620000|2022-01-05 23:33:40|333.98|331.18|333.85|331.05|333.98|331.18|333.85|331.05|0
1641425630000|2022-01-05 23:33:50|333.98|331.18|333.73|330.93|333.98|331.18|333.73|330.93|0
1641425640000|2022-01-05 23:34:00|333.79|330.99|333.85|331.05|333.85|331.05|333.73|330.93|0
1641425650000|2022-01-05 23:34:10|333.73|330.93|333.85|331.05|333.85|331.05|333.73|330.93|0
1641425660000|2022-01-05 23:34:20|333.79|330.99|333.85|331.05|333.85|331.05|333.79|330.99|0
1641425670000|2022-01-05 23:34:30|333.79|330.99|333.92|331.12|333.92|331.12|333.79|330.99|0
1641425680000|2022-01-05 23:34:40|333.98|331.18|334.1|331.3|334.1|331.3|333.98|331.18|0
1641425690000|2022-01-05 23:34:50|334.23|331.43|334.1|331.3|334.23|331.43|334.1|331.3|0
1641425700000|2022-01-05 23:35:00|333.98|331.18|334.1|331.3|334.1|331.3|333.98|331.18|0
1641425710000|2022-01-05 23:35:10|334.23|331.43|334.23|331.43|334.23|331.43|334.23|331.43|0
1641425720000|2022-01-05 23:35:20|334.36|331.56|334.36|331.56|334.36|331.56|334.36|331.56|0
1641425730000|2022-01-05 23:35:30|334.42|331.62|334.42|331.62|334.42|331.62|334.36|331.56|0
1641425740000|2022-01-05 23:35:40|334.48|331.68|334.35|331.55|334.48|331.68|334.23|331.43|0
1641425750000|2022-01-05 23:35:50|334.42|331.62|334.48|331.68|334.48|331.68|334.35|331.55|0
1641425760000|2022-01-05 23:36:00|334.42|331.62|334.29|331.49|334.42|331.62|334.23|331.43|0
1641425770000|2022-01-05 23:36:10|334.17|331.37|334.23|331.43|334.23|331.43|334.17|331.37|0
1641425780000|2022-01-05 23:36:20|334.35|331.55|334.61|331.81|334.61|331.81|334.35|331.55|0
1641425790000|2022-01-05 23:36:30|334.67|331.87|334.61|331.81|334.67|331.87|334.61|331.81|0
1641425800000|2022-01-05 23:36:40|334.67|331.87|334.73|331.93|334.73|331.93|334.67|331.87|0
1641425810000|2022-01-05 23:36:50|334.8|332|334.8|332|334.8|332|334.8|332|0
1641425820000|2022-01-05 23:37:00|334.73|331.93|334.86|332.06|334.98|332.18|334.73|331.93|0
1641425830000|2022-01-05 23:37:10|334.73|331.93|334.73|331.93|334.73|331.93|334.61|331.81|0
1641425840000|2022-01-05 23:37:20|334.8|332|334.86|332.06|334.86|332.06|334.8|332|0
1641425850000|2022-01-05 23:37:30|334.92|332.12|334.92|332.12|334.92|332.12|334.92|332.12|0
1641425860000|2022-01-05 23:37:40|334.98|332.18|334.98|332.18|335.11|332.31|334.98|332.18|0
1641425870000|2022-01-05 23:37:50|334.86|332.06|334.92|332.12|334.92|332.12|334.86|332.06|0
1641425880000|2022-01-05 23:38:00|334.98|332.18|334.98|332.18|334.98|332.18|334.98|332.18|0
1641425890000|2022-01-05 23:38:10|335.11|332.31|335.24|332.44|335.24|332.44|335.11|332.31|0
1641425900000|2022-01-05 23:38:20|335.18|332.38|335.24|332.44|335.24|332.44|335.18|332.38|0
1641425910000|2022-01-05 23:38:30|335.36|332.56|335.43|332.63|335.49|332.69|335.36|332.56|0
1641425920000|2022-01-05 23:38:40|335.49|332.69|335.49|332.69|335.61|332.81|335.49|332.69|0
1641425930000|2022-01-05 23:38:50|335.61|332.81|335.61|332.81|335.74|332.94|335.61|332.81|0
1641425940000|2022-01-05 23:39:00|335.49|332.69|335.36|332.56|335.49|332.69|335.36|332.56|0
1641425950000|2022-01-05 23:39:10|335.24|332.44|335.11|332.31|335.24|332.44|335.11|332.31|0
1641425960000|2022-01-05 23:39:20|334.98|332.18|334.86|332.06|334.98|332.18|334.86|332.06|0
1641425970000|2022-01-05 23:39:30|334.73|331.93|334.8|332|334.86|332.06|334.73|331.93|0
1641425980000|2022-01-05 23:39:40|334.86|332.06|334.73|331.93|334.86|332.06|334.73|331.93|0
1641425990000|2022-01-05 23:39:50|334.61|331.81|334.61|331.81|334.61|331.81|334.54|331.74|0
1641426000000|2022-01-05 23:40:00|334.48|331.68|334.48|331.68|334.61|331.81|334.48|331.68|0
1641426010000|2022-01-05 23:40:10|334.61|331.81|334.61|331.81|334.61|331.81|334.61|331.81|0
1641426020000|2022-01-05 23:40:20|334.48|331.68|334.48|331.68|334.48|331.68|334.42|331.62|0
1641426030000|2022-01-05 23:40:30|334.6|331.8|334.86|332.06|334.86|332.06|334.6|331.8|0
1641426040000|2022-01-05 23:40:40|334.98|332.18|334.98|332.18|335.11|332.31|334.98|332.18|0
1641426050000|2022-01-05 23:40:50|335.05|332.25|334.98|332.18|335.05|332.25|334.98|332.18|0
1641426060000|2022-01-05 23:41:00|335.11|332.31|335.11|332.31|335.11|332.31|335.11|332.31|0
1641426070000|2022-01-05 23:41:10|335.17|332.37|335.11|332.31|335.24|332.44|335.11|332.31|0
1641426080000|2022-01-05 23:41:20|335.17|332.37|335.24|332.44|335.24|332.44|335.17|332.37|0
1641426090000|2022-01-05 23:41:30|335.36|332.56|334.98|332.18|335.36|332.56|334.98|332.18|0
1641426100000|2022-01-05 23:41:40|334.86|332.06|334.73|331.93|334.86|332.06|334.73|331.93|0
1641426110000|2022-01-05 23:41:50|334.86|332.06|335.11|332.31|335.11|332.31|334.86|332.06|0
1641426120000|2022-01-05 23:42:00|334.86|332.06|334.92|332.12|334.98|332.18|334.86|332.06|0
1641426130000|2022-01-05 23:42:10|334.86|332.06|334.86|332.06|334.92|332.12|334.86|332.06|0
1641426140000|2022-01-05 23:42:20|334.92|332.12|334.73|331.93|334.92|332.12|334.73|331.93|0
1641426150000|2022-01-05 23:42:30|334.6|331.8|334.48|331.68|334.6|331.8|334.48|331.68|0
1641426160000|2022-01-05 23:42:40|334.6|331.8|334.54|331.74|334.6|331.8|334.54|331.74|0
1641426170000|2022-01-05 23:42:50|334.6|331.8|334.86|332.06|334.86|332.06|334.6|331.8|0
1641426180000|2022-01-05 23:43:00|334.98|332.18|334.73|331.93|334.98|332.18|334.73|331.93|0
1641426190000|2022-01-05 23:43:10|334.8|332|334.73|331.93|334.8|332|334.6|331.8|0
1641426200000|2022-01-05 23:43:20|334.67|331.87|334.42|331.62|334.67|331.87|334.35|331.55|0
1641426210000|2022-01-05 23:43:30|334.35|331.55|334.35|331.55|334.35|331.55|334.35|331.55|0
1641426220000|2022-01-05 23:43:40|334.42|331.62|334.23|331.43|334.42|331.62|334.23|331.43|0
1641426230000|2022-01-05 23:43:50|334.17|331.37|334.17|331.37|334.17|331.37|334.17|331.37|0
1641426240000|2022-01-05 23:44:00|334.23|331.43|334.17|331.37|334.23|331.43|334.17|331.37|0
1641426250000|2022-01-05 23:44:10|334.1|331.3|334.04|331.24|334.1|331.3|334.04|331.24|0
1641426260000|2022-01-05 23:44:20|334.1|331.3|334.23|331.43|334.23|331.43|334.1|331.3|0
1641426270000|2022-01-05 23:44:30|334.35|331.55|334.29|331.49|334.35|331.55|334.29|331.49|0
1641426280000|2022-01-05 23:44:40|334.23|331.43|334.35|331.55|334.35|331.55|334.23|331.43|0
1641426290000|2022-01-05 23:44:50|334.23|331.43|334.16|331.36|334.23|331.43|334.1|331.3|0
1641426300000|2022-01-05 23:45:00|334.23|331.43|333.97|331.17|334.23|331.43|333.97|331.17|0
1641426310000|2022-01-05 23:45:10|334.1|331.3|334.16|331.36|334.16|331.36|334.1|331.3|0
1641426320000|2022-01-05 23:45:20|334.1|331.3|334.16|331.36|334.23|331.43|334.1|331.3|0
1641426330000|2022-01-05 23:45:30|334.1|331.3|334.1|331.3|334.23|331.43|334.1|331.3|0
1641426340000|2022-01-05 23:45:40|334.22|331.42|334.35|331.55|334.35|331.55|334.22|331.42|0
1641426350000|2022-01-05 23:45:50|334.48|331.68|334.48|331.68|334.48|331.68|334.48|331.68|0
1641426360000|2022-01-05 23:46:00|334.6|331.8|334.73|331.93|334.73|331.93|334.6|331.8|0
1641426370000|2022-01-05 23:46:10|334.85|332.05|334.85|332.05|334.85|332.05|334.79|331.99|0
1641426380000|2022-01-05 23:46:20|334.98|332.18|334.98|332.18|335.11|332.31|334.98|332.18|0
1641426390000|2022-01-05 23:46:30|335.11|332.31|335.05|332.25|335.11|332.31|335.05|332.25|0
1641426400000|2022-01-05 23:46:40|335.11|332.31|335.05|332.25|335.11|332.31|335.05|332.25|0
1641426410000|2022-01-05 23:46:50|334.98|332.18|334.85|332.05|334.98|332.18|334.85|332.05|0
1641426420000|2022-01-05 23:47:00|334.98|332.18|334.98|332.18|334.98|332.18|334.98|332.18|0
1641426430000|2022-01-05 23:47:10|334.85|332.05|334.79|331.99|334.85|332.05|334.79|331.99|0
1641426440000|2022-01-05 23:47:20|334.85|332.05|334.67|331.87|334.85|332.05|334.67|331.87|0
1641426450000|2022-01-05 23:47:30|334.73|331.93|334.73|331.93|334.79|331.99|334.73|331.93|0
1641426460000|2022-01-05 23:47:40|334.79|331.99|334.67|331.87|334.79|331.99|334.67|331.87|0
1641426470000|2022-01-05 23:47:50|334.6|331.8|334.6|331.8|334.6|331.8|334.6|331.8|0
1641426480000|2022-01-05 23:48:00|334.54|331.74|334.22|331.42|334.54|331.74|334.22|331.42|0
1641426490000|2022-01-05 23:48:10|334.16|331.36|334.22|331.42|334.22|331.42|334.1|331.3|0
1641426500000|2022-01-05 23:48:20|334.35|331.55|334.35|331.55|334.35|331.55|334.35|331.55|0
1641426510000|2022-01-05 23:48:30|334.48|331.68|334.42|331.62|334.48|331.68|334.35|331.55|0
1641426520000|2022-01-05 23:48:40|334.48|331.68|334.67|331.87|334.67|331.87|334.48|331.68|0
1641426530000|2022-01-05 23:48:50|334.6|331.8|334.6|331.8|334.6|331.8|334.54|331.74|0
1641426540000|2022-01-05 23:49:00|334.67|331.87|334.48|331.68|334.73|331.93|334.48|331.68|0
1641426560000|2022-01-05 23:49:20|334.54|331.74|334.6|331.8|334.6|331.8|334.48|331.68|0
1641426570000|2022-01-05 23:49:30|334.67|331.87|334.54|331.74|334.67|331.87|334.54|331.74|0
1641426580000|2022-01-05 23:49:40|334.6|331.8|334.6|331.8|334.6|331.8|334.54|331.74|0
1641426590000|2022-01-05 23:49:50|334.54|331.74|334.6|331.8|334.6|331.8|334.48|331.68|0
1641426600000|2022-01-05 23:50:00|334.54|331.74|334.48|331.68|334.54|331.74|334.48|331.68|0
1641426610000|2022-01-05 23:50:10|334.35|331.55|334.22|331.42|334.35|331.55|334.22|331.42|0
1641426620000|2022-01-05 23:50:20|334.1|331.3|333.97|331.17|334.1|331.3|333.97|331.17|0
1641426630000|2022-01-05 23:50:30|334.1|331.3|334.1|331.3|334.1|331.3|334.1|331.3|0
1641426640000|2022-01-05 23:50:40|334.22|331.42|334.22|331.42|334.22|331.42|334.22|331.42|0
1641426650000|2022-01-05 23:50:50|334.35|331.55|334.35|331.55|334.47|331.67|334.35|331.55|0
1641426660000|2022-01-05 23:51:00|334.47|331.67|334.54|331.74|334.6|331.8|334.47|331.67|0
1641426670000|2022-01-05 23:51:10|334.47|331.67|334.35|331.55|334.47|331.67|334.35|331.55|0
1641426680000|2022-01-05 23:51:20|334.41|331.61|334.41|331.61|334.41|331.61|334.41|331.61|0
1641426690000|2022-01-05 23:51:30|334.47|331.67|334.22|331.42|334.47|331.67|334.22|331.42|0
1641426700000|2022-01-05 23:51:40|334.29|331.49|334.47|331.67|334.47|331.67|334.29|331.49|0
1641426710000|2022-01-05 23:51:50|334.41|331.61|334.41|331.61|334.41|331.61|334.41|331.61|0
1641426720000|2022-01-05 23:52:00|334.47|331.67|334.47|331.67|334.47|331.67|334.47|331.67|0
1641426730000|2022-01-05 23:52:10|334.6|331.8|334.35|331.55|334.6|331.8|334.35|331.55|0
1641426740000|2022-01-05 23:52:20|334.47|331.67|334.35|331.55|334.47|331.67|334.35|331.55|0
1641426750000|2022-01-05 23:52:30|334.22|331.42|334.35|331.55|334.35|331.55|334.22|331.42|0
1641426760000|2022-01-05 23:52:40|334.29|331.49|334.29|331.49|334.29|331.49|334.29|331.49|0
1641426770000|2022-01-05 23:52:50|334.22|331.42|334.22|331.42|334.22|331.42|334.22|331.42|0
1641426780000|2022-01-05 23:53:00|334.1|331.3|334.1|331.3|334.1|331.3|334.1|331.3|0
1641426790000|2022-01-05 23:53:10|334.22|331.42|334.16|331.36|334.22|331.42|334.16|331.36|0
1641426800000|2022-01-05 23:53:20|334.1|331.3|334.22|331.42|334.22|331.42|334.1|331.3|0
1641426810000|2022-01-05 23:53:30|334.16|331.36|334.16|331.36|334.16|331.36|334.16|331.36|0
1641426820000|2022-01-05 23:53:40|334.1|331.3|334.16|331.36|334.16|331.36|334.1|331.3|0
1641426830000|2022-01-05 23:53:50|334.1|331.3|334.1|331.3|334.1|331.3|334.1|331.3|0
1641426840000|2022-01-05 23:54:00|334.22|331.42|334.22|331.42|334.22|331.42|334.22|331.42|0
1641426870000|2022-01-05 23:54:30|334.1|331.3|334.1|331.3|334.1|331.3|334.1|331.3|0
1641426890000|2022-01-05 23:54:50|334.22|331.42|334.22|331.42|334.22|331.42|334.22|331.42|0
1641426900000|2022-01-05 23:55:00|334.1|331.3|333.97|331.17|334.1|331.3|333.97|331.17|0
1641426910000|2022-01-05 23:55:10|334.03|331.23|333.97|331.17|334.03|331.23|333.97|331.17|0
1641426920000|2022-01-05 23:55:20|333.84|331.04|333.91|331.11|333.91|331.11|333.84|331.04|0
1641426930000|2022-01-05 23:55:30|333.97|331.17|334.03|331.23|334.1|331.3|333.97|331.17|0
1641426940000|2022-01-05 23:55:40|334.1|331.3|334.03|331.23|334.1|331.3|334.03|331.23|0
1641426950000|2022-01-05 23:55:50|333.97|331.17|333.84|331.04|333.97|331.17|333.84|331.04|0
1641426970000|2022-01-05 23:56:10|333.97|331.17|333.84|331.04|333.97|331.17|333.78|330.98|0
1641426980000|2022-01-05 23:56:20|333.72|330.92|333.72|330.92|333.72|330.92|333.72|330.92|0
1641426990000|2022-01-05 23:56:30|333.78|330.98|333.72|330.92|333.78|330.98|333.72|330.92|0
1641427000000|2022-01-05 23:56:40|333.59|330.79|333.59|330.79|333.72|330.92|333.59|330.79|0
1641427010000|2022-01-05 23:56:50|333.53|330.73|333.34|330.54|333.53|330.73|333.34|330.54|0
1641427030000|2022-01-05 23:57:10|333.21|330.41|333.09|330.29|333.21|330.41|333.09|330.29|0
1641427040000|2022-01-05 23:57:20|333.03|330.23|332.96|330.16|333.03|330.23|332.96|330.16|0
1641427050000|2022-01-05 23:57:30|332.9|330.1|332.9|330.1|332.9|330.1|332.9|330.1|0
1641427060000|2022-01-05 23:57:40|332.96|330.16|332.96|330.16|332.96|330.16|332.9|330.1|0
1641427120000|2022-01-05 23:58:40|333.09|330.29|332.96|330.16|333.09|330.29|332.96|330.16|0
1641427130000|2022-01-05 23:58:50|333.09|330.29|333.09|330.29|333.09|330.29|333.09|330.29|0
1641427140000|2022-01-05 23:59:00|332.96|330.16|332.84|330.04|332.96|330.16|332.84|330.04|0
1641427170000|2022-01-05 23:59:30|332.96|330.16|332.96|330.16|332.96|330.16|332.96|330.16|0
1641427190000|2022-01-05 23:59:50|333.09|330.29|333.09|330.29|333.09|330.29|333.09|330.29|0
1641427200000|2022-01-06 00:00:00|333.21|330.41|332.96|330.16|333.21|330.41|332.96|330.16|0
1641427210000|2022-01-06 00:00:10|332.84|330.04|332.96|330.16|332.96|330.16|332.84|330.04|0
1641427220000|2022-01-06 00:00:20|332.84|330.04|332.58|329.78|332.84|330.04|332.58|329.78|0
1641427230000|2022-01-06 00:00:30|332.46|329.66|332.46|329.66|332.46|329.66|332.46|329.66|0
1641427240000|2022-01-06 00:00:40|332.33|329.53|332.46|329.66|332.46|329.66|332.33|329.53|0
1641427250000|2022-01-06 00:00:50|332.4|329.6|332.4|329.6|332.46|329.66|332.4|329.6|0
1641427260000|2022-01-06 00:01:00|332.33|329.53|332.33|329.53|332.46|329.66|332.33|329.53|0
1641427270000|2022-01-06 00:01:10|332.46|329.66|332.71|329.91|332.71|329.91|332.46|329.66|0
1641427280000|2022-01-06 00:01:20|332.84|330.04|332.96|330.16|332.96|330.16|332.84|330.04|0
1641427290000|2022-01-06 00:01:30|333.09|330.29|333.09|330.29|333.09|330.29|333.09|330.29|0
1641427300000|2022-01-06 00:01:40|332.96|330.16|332.96|330.16|333.09|330.29|332.96|330.16|0
1641427310000|2022-01-06 00:01:50|332.84|330.04|332.46|329.66|332.84|330.04|332.46|329.66|0
1641427320000|2022-01-06 00:02:00|332.33|329.53|332.58|329.78|332.58|329.78|332.33|329.53|0
1641427330000|2022-01-06 00:02:10|332.71|329.91|332.84|330.04|332.84|330.04|332.71|329.91|0
1641427340000|2022-01-06 00:02:20|332.96|330.16|332.96|330.16|332.96|330.16|332.96|330.16|0
1641427350000|2022-01-06 00:02:30|332.9|330.1|332.84|330.04|332.9|330.1|332.84|330.04|0
1641427360000|2022-01-06 00:02:40|332.71|329.91|332.52|329.72|332.71|329.91|332.52|329.72|0
1641427370000|2022-01-06 00:02:50|332.58|329.78|332.52|329.72|332.58|329.78|332.52|329.72|0
1641427380000|2022-01-06 00:03:00|332.46|329.66|332.71|329.91|332.71|329.91|332.46|329.66|0
1641427390000|2022-01-06 00:03:10|332.83|330.03|332.83|330.03|332.83|330.03|332.83|330.03|0
1641427400000|2022-01-06 00:03:20|332.71|329.91|332.58|329.78|332.71|329.91|332.58|329.78|0
1641427410000|2022-01-06 00:03:30|332.71|329.91|332.46|329.66|332.71|329.91|332.46|329.66|0
1641427420000|2022-01-06 00:03:40|332.58|329.78|332.46|329.66|332.58|329.78|332.46|329.66|0
1641427430000|2022-01-06 00:03:50|332.33|329.53|332.46|329.66|332.46|329.66|332.33|329.53|0
1641427440000|2022-01-06 00:04:00|332.58|329.78|332.46|329.66|332.58|329.78|332.46|329.66|0
1641427460000|2022-01-06 00:04:20|332.33|329.53|332.46|329.66|332.46|329.66|332.33|329.53|0
1641427480000|2022-01-06 00:04:40|332.27|329.47|332.33|329.53|332.33|329.53|332.27|329.47|0
1641427490000|2022-01-06 00:04:50|332.27|329.47|332.27|329.47|332.27|329.47|332.27|329.47|0
1641427500000|2022-01-06 00:05:00|332.4|329.6|332.33|329.53|332.4|329.6|332.33|329.53|0
1641427510000|2022-01-06 00:05:10|332.4|329.6|332.58|329.78|332.58|329.78|332.4|329.6|0
1641427520000|2022-01-06 00:05:20|332.71|329.91|332.83|330.03|332.83|330.03|332.71|329.91|0
1641427530000|2022-01-06 00:05:30|332.96|330.16|332.96|330.16|332.96|330.16|332.83|330.03|0
1641427540000|2022-01-06 00:05:40|332.83|330.03|332.9|330.1|332.96|330.16|332.83|330.03|0
1641427550000|2022-01-06 00:05:50|332.96|330.16|332.96|330.16|332.96|330.16|332.96|330.16|0
1641427560000|2022-01-06 00:06:00|332.83|330.03|333.46|330.66|333.46|330.66|332.83|330.03|0
1641427570000|2022-01-06 00:06:10|333.34|330.54|333.34|330.54|333.34|330.54|333.28|330.48|0
1641427580000|2022-01-06 00:06:20|333.4|330.6|333.15|330.35|333.46|330.66|333.15|330.35|0
1641427590000|2022-01-06 00:06:30|333.08|330.28|332.96|330.16|333.08|330.28|332.96|330.16|0
1641427600000|2022-01-06 00:06:40|333.02|330.22|333.21|330.41|333.21|330.41|333.02|330.22|0
1641427610000|2022-01-06 00:06:50|333.34|330.54|333.21|330.41|333.34|330.54|333.21|330.41|0
1641427620000|2022-01-06 00:07:00|333.08|330.28|333.21|330.41|333.34|330.54|333.08|330.28|0
1641427630000|2022-01-06 00:07:10|333.15|330.35|333.15|330.35|333.15|330.35|333.15|330.35|0
1641427640000|2022-01-06 00:07:20|333.08|330.28|333.08|330.28|333.08|330.28|333.08|330.28|0
1641427650000|2022-01-06 00:07:30|333.21|330.41|333.08|330.28|333.21|330.41|333.08|330.28|0
1641427660000|2022-01-06 00:07:40|332.96|330.16|332.96|330.16|332.96|330.16|332.96|330.16|0
1641427680000|2022-01-06 00:08:00|332.83|330.03|332.33|329.53|332.83|330.03|332.33|329.53|0
1641427690000|2022-01-06 00:08:10|332.4|329.6|332.4|329.6|332.46|329.66|332.33|329.53|0
1641427700000|2022-01-06 00:08:20|332.33|329.53|332.21|329.41|332.33|329.53|332.21|329.41|0
1641427710000|2022-01-06 00:08:30|332.15|329.35|331.7|328.9|332.15|329.35|331.7|328.9|0
1641427720000|2022-01-06 00:08:40|331.83|329.03|332.08|329.28|332.08|329.28|331.83|329.03|0
1641427730000|2022-01-06 00:08:50|332.21|329.41|332.14|329.34|332.21|329.41|332.14|329.34|0
1641427740000|2022-01-06 00:09:00|331.95|329.15|332.08|329.28|332.08|329.28|331.95|329.15|0
1641427750000|2022-01-06 00:09:10|331.95|329.15|332.08|329.28|332.08|329.28|331.95|329.15|0
1641427760000|2022-01-06 00:09:20|331.95|329.15|332.08|329.28|332.08|329.28|331.95|329.15|0
1641427770000|2022-01-06 00:09:30|332.2|329.4|332.33|329.53|332.33|329.53|332.2|329.4|0
1641427780000|2022-01-06 00:09:40|332.46|329.66|332.71|329.91|332.71|329.91|332.46|329.66|0
1641427790000|2022-01-06 00:09:50|332.83|330.03|332.83|330.03|332.96|330.16|332.83|330.03|0
1641427800000|2022-01-06 00:10:00|332.71|329.91|332.46|329.66|332.71|329.91|332.46|329.66|0
1641427810000|2022-01-06 00:10:10|332.27|329.47|332.46|329.66|332.46|329.66|332.27|329.47|0
1641427820000|2022-01-06 00:10:20|332.33|329.53|332.58|329.78|332.58|329.78|332.33|329.53|0
1641427830000|2022-01-06 00:10:30|332.46|329.66|332.46|329.66|332.52|329.72|332.46|329.66|0
1641427840000|2022-01-06 00:10:40|332.58|329.78|332.58|329.78|332.58|329.78|332.58|329.78|0
1641427850000|2022-01-06 00:10:50|332.46|329.66|332.33|329.53|332.46|329.66|332.33|329.53|0
1641427860000|2022-01-06 00:11:00|332.46|329.66|332.46|329.66|332.46|329.66|332.46|329.66|0
1641427870000|2022-01-06 00:11:10|332.71|329.91|332.45|329.65|332.71|329.91|332.45|329.65|0
1641427880000|2022-01-06 00:11:20|332.33|329.53|332.33|329.53|332.33|329.53|332.33|329.53|0
1641427890000|2022-01-06 00:11:30|332.45|329.65|332.45|329.65|332.45|329.65|332.45|329.65|0
1641427900000|2022-01-06 00:11:40|332.39|329.59|332.45|329.65|332.45|329.65|332.33|329.53|0
1641427910000|2022-01-06 00:11:50|332.33|329.53|332.2|329.4|332.45|329.65|332.2|329.4|0
1641427920000|2022-01-06 00:12:00|332.14|329.34|332.08|329.28|332.14|329.34|332.08|329.28|0
1641427930000|2022-01-06 00:12:10|332.2|329.4|332.02|329.22|332.2|329.4|332.02|329.22|0
1641427940000|2022-01-06 00:12:20|332.08|329.28|332.33|329.53|332.33|329.53|332.08|329.28|0
1641427950000|2022-01-06 00:12:30|332.27|329.47|332.14|329.34|332.27|329.47|332.14|329.34|0
1641427960000|2022-01-06 00:12:40|331.7|328.9|331.7|328.9|331.7|328.9|331.64|328.84|0
1641427970000|2022-01-06 00:12:50|331.77|328.97|331.7|328.9|331.83|329.03|331.7|328.9|0
1641427980000|2022-01-06 00:13:00|331.83|329.03|331.83|329.03|331.95|329.15|331.83|329.03|0
1641427990000|2022-01-06 00:13:10|331.77|328.97|331.83|329.03|331.95|329.15|331.77|328.97|0
1641428000000|2022-01-06 00:13:20|331.58|328.78|331.58|328.78|331.58|328.78|331.58|328.78|0
1641428010000|2022-01-06 00:13:30|331.45|328.65|331.58|328.78|331.58|328.78|331.45|328.65|0
1641428030000|2022-01-06 00:13:50|331.7|328.9|331.45|328.65|331.7|328.9|331.45|328.65|0
1641428050000|2022-01-06 00:14:10|331.7|328.9|331.7|328.9|331.7|328.9|331.7|328.9|0
1641428060000|2022-01-06 00:14:20|331.58|328.78|331.58|328.78|331.58|328.78|331.58|328.78|0
1641428070000|2022-01-06 00:14:30|331.45|328.65|331.58|328.78|331.58|328.78|331.45|328.65|0
1641428080000|2022-01-06 00:14:40|331.7|328.9|331.7|328.9|331.7|328.9|331.7|328.9|0
1641428090000|2022-01-06 00:14:50|331.52|328.72|331.45|328.65|331.52|328.72|331.45|328.65|0
1641428100000|2022-01-06 00:15:00|331.33|328.53|331.33|328.53|331.45|328.65|331.33|328.53|0
1641428110000|2022-01-06 00:15:10|331.58|328.78|331.33|328.53|331.58|328.78|331.33|328.53|0
1641428120000|2022-01-06 00:15:20|331.39|328.59|331.2|328.4|331.45|328.65|331.2|328.4|0
1641428130000|2022-01-06 00:15:30|331.08|328.28|331.2|328.4|331.2|328.4|331.08|328.28|0
1641428140000|2022-01-06 00:15:40|331.33|328.53|331.33|328.53|331.33|328.53|331.33|328.53|0
1641428150000|2022-01-06 00:15:50|331.2|328.4|331.02|328.22|331.2|328.4|331.02|328.22|0
1641428160000|2022-01-06 00:16:00|330.95|328.15|330.82|328.02|331.08|328.28|330.82|328.02|0
1641428170000|2022-01-06 00:16:10|330.95|328.15|331.07|328.27|331.08|328.28|330.95|328.15|0
1641428180000|2022-01-06 00:16:20|331.01|328.21|331.07|328.27|331.07|328.27|331.01|328.21|0
1641428200000|2022-01-06 00:16:40|330.95|328.15|331.07|328.27|331.07|328.27|330.95|328.15|0
1641428210000|2022-01-06 00:16:50|331.2|328.4|331.45|328.65|331.45|328.65|331.2|328.4|0
1641428220000|2022-01-06 00:17:00|331.58|328.78|331.52|328.72|331.58|328.78|331.45|328.65|0
1641428230000|2022-01-06 00:17:10|331.45|328.65|331.45|328.65|331.45|328.65|331.45|328.65|0
1641428250000|2022-01-06 00:17:30|331.58|328.78|331.58|328.78|331.58|328.78|331.58|328.78|0
1641428260000|2022-01-06 00:17:40|331.45|328.65|331.45|328.65|331.58|328.78|331.45|328.65|0
1641428270000|2022-01-06 00:17:50|331.51|328.71|331.51|328.71|331.51|328.71|331.45|328.65|0
1641428280000|2022-01-06 00:18:00|331.57|328.77|331.7|328.9|331.7|328.9|331.57|328.77|0
1641428290000|2022-01-06 00:18:10|331.64|328.84|331.57|328.77|331.7|328.9|331.57|328.77|0
1641428300000|2022-01-06 00:18:20|331.7|328.9|331.7|328.9|331.7|328.9|331.7|328.9|0
1641428310000|2022-01-06 00:18:30|331.64|328.84|331.64|328.84|331.64|328.84|331.64|328.84|0
1641428320000|2022-01-06 00:18:40|331.45|328.65|331.45|328.65|331.45|328.65|331.45|328.65|0
1641428330000|2022-01-06 00:18:50|331.57|328.77|331.57|328.77|331.57|328.77|331.45|328.65|0
1641428340000|2022-01-06 00:19:00|331.51|328.71|331.57|328.77|331.57|328.77|331.45|328.65|0
1641428370000|2022-01-06 00:19:30|331.7|328.9|331.7|328.9|331.7|328.9|331.7|328.9|0
1641428380000|2022-01-06 00:19:40|331.82|329.02|331.82|329.02|331.82|329.02|331.82|329.02|0
1641428390000|2022-01-06 00:19:50|331.76|328.96|331.82|329.02|331.82|329.02|331.76|328.96|0
1641428400000|2022-01-06 00:20:00|331.95|329.15|331.95|329.15|332.08|329.28|331.95|329.15|0
1641428420000|2022-01-06 00:20:20|332.01|329.21|332.08|329.28|332.08|329.28|332.01|329.21|0
1641428430000|2022-01-06 00:20:30|331.95|329.15|331.95|329.15|331.95|329.15|331.95|329.15|0
1641428440000|2022-01-06 00:20:40|332.07|329.27|332.07|329.27|332.07|329.27|332.07|329.27|0
1641428450000|2022-01-06 00:20:50|332.01|329.21|332.07|329.27|332.07|329.27|332.01|329.21|0
1641428460000|2022-01-06 00:21:00|332.01|329.21|332.07|329.27|332.07|329.27|332.01|329.21|0
1641428470000|2022-01-06 00:21:10|331.95|329.15|331.95|329.15|331.95|329.15|331.95|329.15|0
1641428480000|2022-01-06 00:21:20|331.82|329.02|331.7|328.9|331.82|329.02|331.7|328.9|0
1641428490000|2022-01-06 00:21:30|331.57|328.77|331.45|328.65|331.57|328.77|331.45|328.65|0
1641428510000|2022-01-06 00:21:50|331.57|328.77|331.57|328.77|331.57|328.77|331.57|328.77|0
1641428520000|2022-01-06 00:22:00|331.7|328.9|331.95|329.15|331.95|329.15|331.7|328.9|0
1641428530000|2022-01-06 00:22:10|332.07|329.27|332.07|329.27|332.07|329.27|332.07|329.27|0
1641428540000|2022-01-06 00:22:20|332.2|329.4|332.07|329.27|332.2|329.4|332.07|329.27|0
1641428550000|2022-01-06 00:22:30|332.01|329.21|332.2|329.4|332.2|329.4|332.01|329.21|0
1641428560000|2022-01-06 00:22:40|332.07|329.27|331.95|329.15|332.07|329.27|331.95|329.15|0
1641428570000|2022-01-06 00:22:50|332.01|329.21|332.01|329.21|332.01|329.21|332.01|329.21|0
1641428580000|2022-01-06 00:23:00|332.07|329.27|332.07|329.27|332.07|329.27|332.07|329.27|0
1641428590000|2022-01-06 00:23:10|332.32|329.52|332.58|329.78|332.58|329.78|332.32|329.52|0
1641428600000|2022-01-06 00:23:20|332.52|329.72|332.58|329.78|332.58|329.78|332.45|329.65|0
1641428610000|2022-01-06 00:23:30|332.83|330.03|332.7|329.9|332.83|330.03|332.7|329.9|0
1641428620000|2022-01-06 00:23:40|332.83|330.03|332.7|329.9|332.83|330.03|332.7|329.9|0
1641428630000|2022-01-06 00:23:50|332.58|329.78|332.58|329.78|332.58|329.78|332.58|329.78|0
1641428640000|2022-01-06 00:24:00|332.45|329.65|332.45|329.65|332.45|329.65|332.39|329.59|0
1641428650000|2022-01-06 00:24:10|332.51|329.71|332.51|329.71|332.51|329.71|332.51|329.71|0
1641428660000|2022-01-06 00:24:20|332.58|329.78|332.58|329.78|332.58|329.78|332.58|329.78|0
1641428670000|2022-01-06 00:24:30|332.7|329.9|332.95|330.15|332.95|330.15|332.7|329.9|0
1641428680000|2022-01-06 00:24:40|332.83|330.03|332.83|330.03|332.83|330.03|332.83|330.03|0
1641428690000|2022-01-06 00:24:50|332.95|330.15|332.95|330.15|333.02|330.22|332.95|330.15|0
1641428700000|2022-01-06 00:25:00|332.83|330.03|332.7|329.9|332.83|330.03|332.7|329.9|0
1641428710000|2022-01-06 00:25:10|332.83|330.03|332.7|329.9|332.83|330.03|332.7|329.9|0
1641428720000|2022-01-06 00:25:20|332.57|329.77|332.7|329.9|332.7|329.9|332.57|329.77|0
1641428730000|2022-01-06 00:25:30|332.57|329.77|332.57|329.77|332.57|329.77|332.57|329.77|0
1641428740000|2022-01-06 00:25:40|332.45|329.65|332.45|329.65|332.45|329.65|332.45|329.65|0
1641428750000|2022-01-06 00:25:50|332.32|329.52|332.2|329.4|332.32|329.52|332.2|329.4|0
1641428760000|2022-01-06 00:26:00|332.07|329.27|331.95|329.15|332.07|329.27|331.95|329.15|0
1641428770000|2022-01-06 00:26:10|332.07|329.27|331.95|329.15|332.07|329.27|331.95|329.15|0
1641428780000|2022-01-06 00:26:20|331.82|329.02|331.82|329.02|331.82|329.02|331.82|329.02|0
1641428790000|2022-01-06 00:26:30|331.7|328.9|331.57|328.77|331.7|328.9|331.57|328.77|0
1641428800000|2022-01-06 00:26:40|331.64|328.84|331.7|328.9|331.7|328.9|331.57|328.77|0
1641428810000|2022-01-06 00:26:50|331.57|328.77|331.7|328.9|331.7|328.9|331.57|328.77|0
1641428820000|2022-01-06 00:27:00|331.82|329.02|331.95|329.15|331.95|329.15|331.82|329.02|0
1641428830000|2022-01-06 00:27:10|331.82|329.02|331.76|328.96|331.82|329.02|331.7|328.9|0
1641428840000|2022-01-06 00:27:20|331.82|329.02|331.95|329.15|331.95|329.15|331.82|329.02|0
1641428850000|2022-01-06 00:27:30|331.82|329.02|331.95|329.15|331.95|329.15|331.82|329.02|0
1641428860000|2022-01-06 00:27:40|331.82|329.02|332.07|329.27|332.07|329.27|331.82|329.02|0
1641428870000|2022-01-06 00:27:50|331.95|329.15|331.95|329.15|331.95|329.15|331.95|329.15|0
1641428880000|2022-01-06 00:28:00|331.89|329.09|331.95|329.15|331.95|329.15|331.89|329.09|0
1641428890000|2022-01-06 00:28:10|331.82|329.02|331.82|329.02|331.95|329.15|331.82|329.02|0
1641428900000|2022-01-06 00:28:20|331.7|328.9|331.7|328.9|331.7|328.9|331.7|328.9|0
1641428910000|2022-01-06 00:28:30|331.64|328.84|331.64|328.84|331.64|328.84|331.64|328.84|0
1641428920000|2022-01-06 00:28:40|331.57|328.77|331.7|328.9|331.7|328.9|331.57|328.77|0
1641428930000|2022-01-06 00:28:50|331.57|328.77|331.7|328.9|331.7|328.9|331.57|328.77|0
1641428940000|2022-01-06 00:29:00|331.82|329.02|331.82|329.02|331.82|329.02|331.82|329.02|0
1641428950000|2022-01-06 00:29:10|331.76|328.96|331.76|328.96|331.76|328.96|331.76|328.96|0
1641428960000|2022-01-06 00:29:20|331.82|329.02|331.76|328.96|331.82|329.02|331.76|328.96|0
1641428970000|2022-01-06 00:29:30|331.7|328.9|331.7|328.9|331.7|328.9|331.7|328.9|0
1641428980000|2022-01-06 00:29:40|331.76|328.96|331.76|328.96|331.76|328.96|331.76|328.96|0
1641428990000|2022-01-06 00:29:50|331.82|329.02|331.7|328.9|331.82|329.02|331.57|328.77|0
1641429000000|2022-01-06 00:30:00|331.82|329.02|331.7|328.9|331.82|329.02|331.7|328.9|0
1641429010000|2022-01-06 00:30:10|331.76|328.96|331.76|328.96|331.76|328.96|331.76|328.96|0
1641429020000|2022-01-06 00:30:20|331.82|329.02|331.95|329.15|331.95|329.15|331.82|329.02|0
1641429030000|2022-01-06 00:30:30|331.82|329.02|331.82|329.02|331.95|329.15|331.82|329.02|0
1641429040000|2022-01-06 00:30:40|331.95|329.15|331.95|329.15|331.95|329.15|331.95|329.15|0
1641429050000|2022-01-06 00:30:50|331.89|329.09|332.07|329.27|332.07|329.27|331.89|329.09|0
1641429060000|2022-01-06 00:31:00|332.01|329.21|332.07|329.27|332.07|329.27|331.95|329.15|0
1641429080000|2022-01-06 00:31:20|331.95|329.15|331.69|328.89|331.95|329.15|331.69|328.89|0
1641429090000|2022-01-06 00:31:30|331.82|329.02|331.95|329.15|331.95|329.15|331.82|329.02|0
1641429100000|2022-01-06 00:31:40|331.88|329.08|331.82|329.02|331.95|329.15|331.82|329.02|0
1641429110000|2022-01-06 00:31:50|331.88|329.08|331.88|329.08|331.95|329.15|331.82|329.02|0
1641429120000|2022-01-06 00:32:00|331.69|328.89|331.57|328.77|331.69|328.89|331.57|328.77|0
1641429130000|2022-01-06 00:32:10|331.63|328.83|331.69|328.89|331.69|328.89|331.57|328.77|0
1641429140000|2022-01-06 00:32:20|331.82|329.02|331.82|329.02|331.82|329.02|331.69|328.89|0
1641429150000|2022-01-06 00:32:30|331.69|328.89|331.19|328.39|331.69|328.89|331.19|328.39|0
1641429160000|2022-01-06 00:32:40|331.07|328.27|330.94|328.14|331.07|328.27|330.82|328.02|0
1641429170000|2022-01-06 00:32:50|331.07|328.27|331.19|328.39|331.19|328.39|331.07|328.27|0
1641429180000|2022-01-06 00:33:00|331.26|328.46|331.44|328.64|331.57|328.77|331.26|328.46|0
1641429200000|2022-01-06 00:33:20|331.32|328.52|331.32|328.52|331.32|328.52|331.32|328.52|0
1641429210000|2022-01-06 00:33:30|331.44|328.64|331.57|328.77|331.57|328.77|331.44|328.64|0
1641429220000|2022-01-06 00:33:40|331.44|328.64|331.82|329.02|331.82|329.02|331.44|328.64|0
1641429230000|2022-01-06 00:33:50|331.76|328.96|331.57|328.77|331.76|328.96|331.57|328.77|0
1641429240000|2022-01-06 00:34:00|331.63|328.83|331.57|328.77|331.63|328.83|331.57|328.77|0
1641429250000|2022-01-06 00:34:10|331.44|328.64|331.44|328.64|331.44|328.64|331.44|328.64|0
1641429260000|2022-01-06 00:34:20|331.57|328.77|331.63|328.83|331.69|328.89|331.57|328.77|0
1641429270000|2022-01-06 00:34:30|331.57|328.77|331.57|328.77|331.57|328.77|331.51|328.71|0
1641429280000|2022-01-06 00:34:40|331.69|328.89|331.63|328.83|331.69|328.89|331.63|328.83|0
1641429290000|2022-01-06 00:34:50|331.69|328.89|331.69|328.89|331.69|328.89|331.69|328.89|0
1641429300000|2022-01-06 00:35:00|331.63|328.83|331.69|328.89|331.69|328.89|331.63|328.83|0
1641429310000|2022-01-06 00:35:10|331.82|329.02|331.82|329.02|331.82|329.02|331.82|329.02|0
1641429320000|2022-01-06 00:35:20|331.94|329.14|331.88|329.08|331.94|329.14|331.88|329.08|0
1641429330000|2022-01-06 00:35:30|331.94|329.14|331.94|329.14|331.94|329.14|331.94|329.14|0
1641429340000|2022-01-06 00:35:40|332.07|329.27|332.07|329.27|332.07|329.27|332.07|329.27|0
1641429350000|2022-01-06 00:35:50|331.94|329.14|331.94|329.14|331.94|329.14|331.94|329.14|0
1641429360000|2022-01-06 00:36:00|332.01|329.21|331.57|328.77|332.01|329.21|331.57|328.77|0
1641429370000|2022-01-06 00:36:10|331.69|328.89|331.57|328.77|331.69|328.89|331.57|328.77|0
1641429380000|2022-01-06 00:36:20|331.44|328.64|331.44|328.64|331.44|328.64|331.44|328.64|0
1641429390000|2022-01-06 00:36:30|331.57|328.77|331.69|328.89|331.69|328.89|331.57|328.77|0
1641429400000|2022-01-06 00:36:40|331.82|329.02|331.94|329.14|331.94|329.14|331.82|329.02|0
1641429410000|2022-01-06 00:36:50|332.07|329.27|332.07|329.27|332.07|329.27|332.07|329.27|0
1641429420000|2022-01-06 00:37:00|332.13|329.33|332.19|329.39|332.19|329.39|332.07|329.27|0
1641429430000|2022-01-06 00:37:10|332.13|329.33|332.19|329.39|332.19|329.39|332.13|329.33|0
1641429440000|2022-01-06 00:37:20|332.13|329.33|332.07|329.27|332.13|329.33|332.07|329.27|0
1641429450000|2022-01-06 00:37:30|332.01|329.21|332.07|329.27|332.07|329.27|332.01|329.21|0
1641429460000|2022-01-06 00:37:40|331.94|329.14|332.19|329.39|332.19|329.39|331.94|329.14|0
1641429480000|2022-01-06 00:38:00|332.13|329.33|332.07|329.27|332.13|329.33|332.07|329.27|0
1641429490000|2022-01-06 00:38:10|332.19|329.39|332.19|329.39|332.19|329.39|332.19|329.39|0
1641429500000|2022-01-06 00:38:20|332.26|329.46|332.44|329.64|332.57|329.77|332.26|329.46|0
1641429510000|2022-01-06 00:38:30|332.32|329.52|332.51|329.71|332.51|329.71|332.32|329.52|0
1641429520000|2022-01-06 00:38:40|332.57|329.77|332.57|329.77|332.57|329.77|332.57|329.77|0
1641429540000|2022-01-06 00:39:00|332.51|329.71|332.57|329.77|332.57|329.77|332.51|329.71|0
1641429550000|2022-01-06 00:39:10|332.69|329.89|332.69|329.89|332.69|329.89|332.57|329.77|0
1641429560000|2022-01-06 00:39:20|332.63|329.83|333.07|330.27|333.07|330.27|332.63|329.83|0
1641429570000|2022-01-06 00:39:30|333.32|330.52|333.57|330.77|333.64|330.84|333.32|330.52|0
1641429580000|2022-01-06 00:39:40|333.7|330.9|333.83|331.03|333.83|331.03|333.57|330.77|0
1641429590000|2022-01-06 00:39:50|333.95|331.15|334.08|331.28|334.08|331.28|333.95|331.15|0
1641429600000|2022-01-06 00:40:00|333.95|331.15|334.2|331.4|334.2|331.4|333.95|331.15|0
1641429610000|2022-01-06 00:40:10|334.08|331.28|334.08|331.28|334.08|331.28|333.95|331.15|0
1641429620000|2022-01-06 00:40:20|334.2|331.4|334.08|331.28|334.2|331.4|334.08|331.28|0
1641429630000|2022-01-06 00:40:30|333.95|331.15|334.08|331.28|334.08|331.28|333.95|331.15|0
1641429640000|2022-01-06 00:40:40|334.02|331.22|334.33|331.53|334.33|331.53|333.95|331.15|0
1641429650000|2022-01-06 00:40:50|334.52|331.72|334.58|331.78|334.58|331.78|334.52|331.72|0
1641429660000|2022-01-06 00:41:00|334.45|331.65|334.65|331.85|334.71|331.91|334.45|331.65|0
1641429670000|2022-01-06 00:41:10|334.58|331.78|334.45|331.65|334.71|331.91|334.45|331.65|0
1641429680000|2022-01-06 00:41:20|334.58|331.78|334.71|331.91|334.71|331.91|334.58|331.78|0
1641429700000|2022-01-06 00:41:40|334.96|332.16|334.83|332.03|334.96|332.16|334.83|332.03|0
1641429710000|2022-01-06 00:41:50|334.71|331.91|334.83|332.03|334.83|332.03|334.58|331.78|0
1641429720000|2022-01-06 00:42:00|334.96|332.16|334.83|332.03|334.96|332.16|334.83|332.03|0
1641429730000|2022-01-06 00:42:10|334.77|331.97|334.65|331.85|334.83|332.03|334.65|331.85|0
1641429740000|2022-01-06 00:42:20|334.58|331.78|334.77|331.97|334.83|332.03|334.58|331.78|0
1641429750000|2022-01-06 00:42:30|334.71|331.91|334.65|331.85|334.71|331.91|334.65|331.85|0
1641429760000|2022-01-06 00:42:40|334.58|331.78|334.58|331.78|334.58|331.78|334.52|331.72|0
1641429770000|2022-01-06 00:42:50|334.71|331.91|334.71|331.91|334.71|331.91|334.71|331.91|0
1641429780000|2022-01-06 00:43:00|334.65|331.85|334.83|332.03|334.96|332.16|334.65|331.85|0
1641429790000|2022-01-06 00:43:10|334.96|332.16|334.71|331.91|334.96|332.16|334.71|331.91|0
1641429800000|2022-01-06 00:43:20|334.58|331.78|334.58|331.78|334.58|331.78|334.58|331.78|0
1641429810000|2022-01-06 00:43:30|334.45|331.65|334.45|331.65|334.58|331.78|334.45|331.65|0
1641429820000|2022-01-06 00:43:40|334.33|331.53|334.2|331.4|334.33|331.53|334.2|331.4|0
1641429830000|2022-01-06 00:43:50|334.33|331.53|334.33|331.53|334.33|331.53|334.33|331.53|0
1641429840000|2022-01-06 00:44:00|334.27|331.47|334.33|331.53|334.33|331.53|334.27|331.47|0
1641429850000|2022-01-06 00:44:10|334.27|331.47|334.27|331.47|334.27|331.47|334.27|331.47|0
1641429860000|2022-01-06 00:44:20|334.33|331.53|334.58|331.78|334.58|331.78|334.27|331.47|0
1641429870000|2022-01-06 00:44:30|334.71|331.91|334.96|332.16|334.96|332.16|334.71|331.91|0
1641429880000|2022-01-06 00:44:40|334.83|332.03|335.02|332.22|335.02|332.22|334.83|332.03|0
1641429890000|2022-01-06 00:44:50|334.96|332.16|335.21|332.41|335.21|332.41|334.96|332.16|0
1641429900000|2022-01-06 00:45:00|335.34|332.54|335.08|332.28|335.34|332.54|335.08|332.28|0
1641429910000|2022-01-06 00:45:10|335.15|332.35|334.96|332.16|335.15|332.35|334.96|332.16|0
1641429920000|2022-01-06 00:45:20|334.7|331.9|335.08|332.28|335.08|332.28|334.7|331.9|0
1641429940000|2022-01-06 00:45:40|335.21|332.41|335.34|332.54|335.34|332.54|335.21|332.41|0
1641429950000|2022-01-06 00:45:50|335.21|332.41|335.21|332.41|335.21|332.41|335.21|332.41|0
1641429960000|2022-01-06 00:46:00|335.46|332.66|335.84|333.04|335.84|333.04|335.46|332.66|0
1641429970000|2022-01-06 00:46:10|335.78|332.98|335.84|333.04|335.84|333.04|335.71|332.91|0
1641429980000|2022-01-06 00:46:20|336.35|333.55|336.09|333.29|336.35|333.55|336.09|333.29|0
1641429990000|2022-01-06 00:46:30|335.91|333.11|335.71|332.91|335.91|333.11|335.71|332.91|0
1641430000000|2022-01-06 00:46:40|335.65|332.85|335.71|332.91|335.71|332.91|335.65|332.85|0
1641430010000|2022-01-06 00:46:50|335.59|332.79|335.59|332.79|335.59|332.79|335.59|332.79|0
1641430020000|2022-01-06 00:47:00|335.71|332.91|335.46|332.66|335.84|333.04|335.46|332.66|0
1641430030000|2022-01-06 00:47:10|335.33|332.53|335.33|332.53|335.46|332.66|335.33|332.53|0
1641430040000|2022-01-06 00:47:20|335.46|332.66|335.46|332.66|335.59|332.79|335.46|332.66|0
1641430050000|2022-01-06 00:47:30|335.53|332.73|335.53|332.73|335.59|332.79|335.53|332.73|0
1641430060000|2022-01-06 00:47:40|335.46|332.66|335.46|332.66|335.46|332.66|335.33|332.53|0
1641430070000|2022-01-06 00:47:50|335.33|332.53|335.33|332.53|335.33|332.53|335.33|332.53|0
1641430080000|2022-01-06 00:48:00|335.46|332.66|335.33|332.53|335.46|332.66|335.33|332.53|0
1641430090000|2022-01-06 00:48:10|335.46|332.66|335.46|332.66|335.59|332.79|335.46|332.66|0
1641430100000|2022-01-06 00:48:20|335.53|332.73|335.33|332.53|335.53|332.73|335.33|332.53|0
1641430110000|2022-01-06 00:48:30|335.15|332.35|334.96|332.16|335.15|332.35|334.96|332.16|0
1641430120000|2022-01-06 00:48:40|334.83|332.03|334.96|332.16|334.96|332.16|334.83|332.03|0
1641430130000|2022-01-06 00:48:50|334.83|332.03|334.7|331.9|334.83|332.03|334.7|331.9|0
1641430140000|2022-01-06 00:49:00|334.58|331.78|334.7|331.9|334.7|331.9|334.58|331.78|0
1641430150000|2022-01-06 00:49:10|334.58|331.78|334.33|331.53|334.58|331.78|334.33|331.53|0
1641430160000|2022-01-06 00:49:20|334.2|331.4|334.07|331.27|334.2|331.4|333.95|331.15|0
1641430180000|2022-01-06 00:49:40|333.95|331.15|334.07|331.27|334.07|331.27|333.95|331.15|0
1641430190000|2022-01-06 00:49:50|334.14|331.34|334.07|331.27|334.14|331.34|334.07|331.27|0
1641430200000|2022-01-06 00:50:00|334.2|331.4|333.95|331.15|334.2|331.4|333.95|331.15|0
1641430210000|2022-01-06 00:50:10|334.14|331.34|333.95|331.15|334.14|331.34|333.95|331.15|0
1641430230000|2022-01-06 00:50:30|334.07|331.27|333.82|331.02|334.07|331.27|333.82|331.02|0
1641430240000|2022-01-06 00:50:40|333.7|330.9|333.44|330.64|333.7|330.9|333.44|330.64|0
1641430250000|2022-01-06 00:50:50|333.32|330.52|333.19|330.39|333.32|330.52|333.07|330.27|0
1641430260000|2022-01-06 00:51:00|333.07|330.27|333.07|330.27|333.07|330.27|333.07|330.27|0
1641430270000|2022-01-06 00:51:10|333.19|330.39|333.19|330.39|333.19|330.39|333.19|330.39|0
1641430280000|2022-01-06 00:51:20|333.07|330.27|333.07|330.27|333.13|330.33|333.07|330.27|0
1641430290000|2022-01-06 00:51:30|332.82|330.02|332.82|330.02|332.82|330.02|332.82|330.02|0
1641430300000|2022-01-06 00:51:40|332.69|329.89|332.94|330.14|332.94|330.14|332.69|329.89|0
1641430310000|2022-01-06 00:51:50|332.81|330.01|332.94|330.14|332.94|330.14|332.81|330.01|0
1641430320000|2022-01-06 00:52:00|332.88|330.08|332.88|330.08|332.88|330.08|332.88|330.08|0
1641430330000|2022-01-06 00:52:10|332.94|330.14|332.94|330.14|332.94|330.14|332.94|330.14|0
1641430340000|2022-01-06 00:52:20|332.81|330.01|332.81|330.01|332.81|330.01|332.81|330.01|0
1641430350000|2022-01-06 00:52:30|332.88|330.08|332.94|330.14|332.94|330.14|332.88|330.08|0
1641430360000|2022-01-06 00:52:40|332.81|330.01|332.88|330.08|332.94|330.14|332.81|330.01|0
1641430370000|2022-01-06 00:52:50|332.94|330.14|332.75|329.95|332.94|330.14|332.69|329.89|0
1641430380000|2022-01-06 00:53:00|332.81|330.01|332.94|330.14|332.94|330.14|332.81|330.01|0
1641430400000|2022-01-06 00:53:20|333.01|330.21|332.94|330.14|333.01|330.21|332.94|330.14|0
1641430410000|2022-01-06 00:53:30|332.81|330.01|332.81|330.01|332.81|330.01|332.81|330.01|0
1641430420000|2022-01-06 00:53:40|332.69|329.89|332.75|329.95|332.81|330.01|332.69|329.89|0
1641430430000|2022-01-06 00:53:50|332.69|329.89|332.75|329.95|332.75|329.95|332.69|329.89|0
1641430440000|2022-01-06 00:54:00|332.81|330.01|332.94|330.14|332.94|330.14|332.81|330.01|0
1641430450000|2022-01-06 00:54:10|332.81|330.01|332.81|330.01|332.88|330.08|332.81|330.01|0
1641430460000|2022-01-06 00:54:20|332.88|330.08|332.81|330.01|332.88|330.08|332.81|330.01|0
1641430470000|2022-01-06 00:54:30|332.88|330.08|332.88|330.08|332.88|330.08|332.81|330.01|0
1641430480000|2022-01-06 00:54:40|332.94|330.14|333|330.2|333|330.2|332.94|330.14|0
1641430490000|2022-01-06 00:54:50|332.94|330.14|332.94|330.14|333.06|330.26|332.94|330.14|0
1641430500000|2022-01-06 00:55:00|333.06|330.26|333.32|330.52|333.32|330.52|333.06|330.26|0
1641430520000|2022-01-06 00:55:20|333.26|330.46|333.44|330.64|333.44|330.64|333.26|330.46|0
1641430530000|2022-01-06 00:55:30|333.38|330.58|333.44|330.64|333.44|330.64|333.38|330.58|0
1641430560000|2022-01-06 00:56:00|333.57|330.77|333.57|330.77|333.69|330.89|333.57|330.77|0
1641430570000|2022-01-06 00:56:10|333.44|330.64|333.44|330.64|333.44|330.64|333.44|330.64|0
1641430600000|2022-01-06 00:56:40|333.32|330.52|333.32|330.52|333.32|330.52|333.32|330.52|0
1641430610000|2022-01-06 00:56:50|333.44|330.64|333.19|330.39|333.44|330.64|333.19|330.39|0
1641430620000|2022-01-06 00:57:00|333.32|330.52|333.26|330.46|333.32|330.52|333.26|330.46|0
1641430630000|2022-01-06 00:57:10|333.32|330.52|333.44|330.64|333.44|330.64|333.32|330.52|0
1641430650000|2022-01-06 00:57:30|333.32|330.52|333.13|330.33|333.32|330.52|333.13|330.33|0
1641430660000|2022-01-06 00:57:40|333.19|330.39|333.44|330.64|333.44|330.64|333.19|330.39|0
1641430680000|2022-01-06 00:58:00|333.57|330.77|333.69|330.89|333.69|330.89|333.57|330.77|0
1641430690000|2022-01-06 00:58:10|333.57|330.77|333.44|330.64|333.57|330.77|333.44|330.64|0
1641430710000|2022-01-06 00:58:30|333.51|330.71|333.57|330.77|333.57|330.77|333.44|330.64|0
1641430720000|2022-01-06 00:58:40|333.44|330.64|333.44|330.64|333.44|330.64|333.44|330.64|0
1641430730000|2022-01-06 00:58:50|333.31|330.51|333.25|330.45|333.31|330.51|333.25|330.45|0
1641430740000|2022-01-06 00:59:00|333.19|330.39|333.31|330.51|333.31|330.51|333.19|330.39|0
1641430750000|2022-01-06 00:59:10|333.19|330.39|333.19|330.39|333.19|330.39|333.19|330.39|0
1641430760000|2022-01-06 00:59:20|333.31|330.51|333.19|330.39|333.31|330.51|333.19|330.39|0
1641430770000|2022-01-06 00:59:30|333.31|330.51|333.31|330.51|333.31|330.51|333.31|330.51|0
1641430780000|2022-01-06 00:59:40|333.19|330.39|333.31|330.51|333.31|330.51|333.19|330.39|0
1641430790000|2022-01-06 00:59:50|333.19|330.39|333.19|330.39|333.19|330.39|333.19|330.39|0
1641430800000|2022-01-06 01:00:00|333.06|330.26|332.44|329.64|333.06|330.26|332.44|329.64|0
1641430810000|2022-01-06 01:00:10|332.31|329.51|332.44|329.64|332.44|329.64|332.31|329.51|0
1641430820000|2022-01-06 01:00:20|332.5|329.7|332.81|330.01|332.81|330.01|332.5|329.7|0
1641430830000|2022-01-06 01:00:30|332.94|330.14|333.06|330.26|333.06|330.26|332.94|330.14|0
1641430840000|2022-01-06 01:00:40|333.19|330.39|333.31|330.51|333.31|330.51|333.19|330.39|0
1641430850000|2022-01-06 01:00:50|333.25|330.45|333.19|330.39|333.25|330.45|333.19|330.39|0
1641430860000|2022-01-06 01:01:00|333.25|330.45|333.69|330.89|333.69|330.89|333.25|330.45|0
1641430870000|2022-01-06 01:01:10|333.94|331.14|334.7|331.9|334.7|331.9|333.94|331.14|0
1641430880000|2022-01-06 01:01:20|334.45|331.65|333.94|331.14|334.45|331.65|333.94|331.14|0
1641430890000|2022-01-06 01:01:30|333.82|331.02|333.94|331.14|333.94|331.14|333.82|331.02|0
1641430900000|2022-01-06 01:01:40|334.07|331.27|334.01|331.21|334.07|331.27|333.94|331.14|0
1641430910000|2022-01-06 01:01:50|334.07|331.27|333.82|331.02|334.07|331.27|333.76|330.96|0
1641430920000|2022-01-06 01:02:00|334.01|331.21|333.82|331.02|334.01|331.21|333.82|331.02|0
1641430930000|2022-01-06 01:02:10|333.94|331.14|333.82|331.02|333.94|331.14|333.82|331.02|0
1641430940000|2022-01-06 01:02:20|334.07|331.27|334.07|331.27|334.45|331.65|334.07|331.27|0
1641430950000|2022-01-06 01:02:30|334.01|331.21|333.63|330.83|334.01|331.21|333.63|330.83|0
1641430960000|2022-01-06 01:02:40|333.56|330.76|333.56|330.76|333.56|330.76|333.31|330.51|0
1641430970000|2022-01-06 01:02:50|333.5|330.7|333.31|330.51|333.5|330.7|333.31|330.51|0
1641430980000|2022-01-06 01:03:00|333.44|330.64|333.5|330.7|333.5|330.7|333.44|330.64|0
1641430990000|2022-01-06 01:03:10|333.56|330.76|333.44|330.64|333.56|330.76|333.44|330.64|0
1641431000000|2022-01-06 01:03:20|333.19|330.39|333.19|330.39|333.19|330.39|333.19|330.39|0
1641431010000|2022-01-06 01:03:30|333.25|330.45|333.25|330.45|333.31|330.51|333.25|330.45|0
1641431020000|2022-01-06 01:03:40|333.19|330.39|333.06|330.26|333.31|330.51|333.06|330.26|0
1641431030000|2022-01-06 01:03:50|333.19|330.39|332.43|329.63|333.19|330.39|332.43|329.63|0
1641431040000|2022-01-06 01:04:00|332.56|329.76|333.06|330.26|333.06|330.26|332.56|329.76|0
1641431050000|2022-01-06 01:04:10|332.81|330.01|332.68|329.88|332.81|330.01|332.68|329.88|0
1641431060000|2022-01-06 01:04:20|332.75|329.95|332.88|330.08|332.94|330.14|332.75|329.95|0
1641431070000|2022-01-06 01:04:30|332.81|330.01|332.68|329.88|332.81|330.01|332.68|329.88|0
1641431080000|2022-01-06 01:04:40|332.81|330.01|332.68|329.88|332.81|330.01|332.68|329.88|0
1641431090000|2022-01-06 01:04:50|332.43|329.63|332.56|329.76|332.56|329.76|332.43|329.63|0
1641431100000|2022-01-06 01:05:00|332.68|329.88|332.56|329.76|332.68|329.88|332.56|329.76|0
1641431110000|2022-01-06 01:05:10|332.62|329.82|332.56|329.76|332.62|329.82|332.56|329.76|0
1641431120000|2022-01-06 01:05:20|332.62|329.82|332.81|330.01|332.81|330.01|332.62|329.82|0
1641431130000|2022-01-06 01:05:30|332.93|330.13|333.19|330.39|333.19|330.39|332.93|330.13|0
1641431140000|2022-01-06 01:05:40|333.13|330.33|333.13|330.33|333.13|330.33|333.13|330.33|0
1641431150000|2022-01-06 01:05:50|333.06|330.26|333.31|330.51|333.31|330.51|333.06|330.26|0
1641431160000|2022-01-06 01:06:00|333.19|330.39|333.56|330.76|333.69|330.89|333.19|330.39|0
1641431170000|2022-01-06 01:06:10|333.69|330.89|333.75|330.95|333.81|331.01|333.69|330.89|0
1641431180000|2022-01-06 01:06:20|333.69|330.89|333.56|330.76|333.69|330.89|333.56|330.76|0
1641431190000|2022-01-06 01:06:30|333.69|330.89|333.69|330.89|333.69|330.89|333.69|330.89|0
1641431200000|2022-01-06 01:06:40|333.81|331.01|333.75|330.95|333.81|331.01|333.69|330.89|0
1641431210000|2022-01-06 01:06:50|333.81|331.01|333.75|330.95|333.88|331.08|333.75|330.95|0
1641431220000|2022-01-06 01:07:00|333.56|330.76|333.88|331.08|333.88|331.08|333.56|330.76|0
1641431230000|2022-01-06 01:07:10|333.81|331.01|333.81|331.01|333.94|331.14|333.81|331.01|0
1641431240000|2022-01-06 01:07:20|333.94|331.14|333.69|330.89|333.94|331.14|333.69|330.89|0
1641431250000|2022-01-06 01:07:30|333.81|331.01|334.32|331.52|334.32|331.52|333.81|331.01|0
1641431260000|2022-01-06 01:07:40|334.19|331.39|334.57|331.77|334.57|331.77|334.19|331.39|0
1641431270000|2022-01-06 01:07:50|334.82|332.02|335.14|332.34|335.14|332.34|334.82|332.02|0
1641431280000|2022-01-06 01:08:00|335.07|332.27|335.2|332.4|335.2|332.4|334.89|332.09|0
1641431290000|2022-01-06 01:08:10|335.45|332.65|335.07|332.27|335.45|332.65|335.01|332.21|0
1641431300000|2022-01-06 01:08:20|334.95|332.15|334.82|332.02|334.95|332.15|334.82|332.02|0
1641431310000|2022-01-06 01:08:30|334.76|331.96|334.76|331.96|334.76|331.96|334.76|331.96|0
1641431320000|2022-01-06 01:08:40|334.89|332.09|334.95|332.15|334.95|332.15|334.89|332.09|0
1641431330000|2022-01-06 01:08:50|335.01|332.21|334.82|332.02|335.01|332.21|334.82|332.02|0
1641431340000|2022-01-06 01:09:00|335.01|332.21|335.96|333.16|335.96|333.16|335.01|332.21|0
1641431350000|2022-01-06 01:09:10|336.08|333.28|336.08|333.28|336.21|333.41|336.02|333.22|0
1641431360000|2022-01-06 01:09:20|335.83|333.03|335.9|333.1|335.9|333.1|335.7|332.9|0
1641431370000|2022-01-06 01:09:30|335.96|333.16|335.83|333.03|335.96|333.16|335.83|333.03|0
1641431380000|2022-01-06 01:09:40|335.7|332.9|335.96|333.16|335.96|333.16|335.7|332.9|0
1641431390000|2022-01-06 01:09:50|336.15|333.35|336.4|333.6|336.4|333.6|336.15|333.35|0
1641431400000|2022-01-06 01:10:00|336.21|333.41|336.08|333.28|336.21|333.41|336.08|333.28|0
1641431410000|2022-01-06 01:10:10|335.96|333.16|335.96|333.16|335.96|333.16|335.96|333.16|0
1641431420000|2022-01-06 01:10:20|336.08|333.28|336.15|333.35|336.15|333.35|336.08|333.28|0
1641431430000|2022-01-06 01:10:30|335.96|333.16|336.02|333.22|336.08|333.28|335.96|333.16|0
1641431440000|2022-01-06 01:10:40|335.9|333.1|336.08|333.28|336.21|333.41|335.9|333.1|0
1641431450000|2022-01-06 01:10:50|335.96|333.16|336.46|333.66|336.46|333.66|335.96|333.16|0
1641431460000|2022-01-06 01:11:00|336.72|333.92|336.97|334.17|336.97|334.17|336.72|333.92|0
1641431470000|2022-01-06 01:11:10|337.1|334.3|336.97|334.17|337.1|334.3|336.97|334.17|0
1641431480000|2022-01-06 01:11:20|337.1|334.3|336.97|334.17|337.35|334.55|336.97|334.17|0
1641431490000|2022-01-06 01:11:30|336.91|334.11|336.84|334.04|336.91|334.11|336.84|334.04|0
1641431500000|2022-01-06 01:11:40|336.72|333.92|336.65|333.85|336.72|333.92|336.59|333.79|0
1641431510000|2022-01-06 01:11:50|336.59|333.79|336.59|333.79|336.72|333.92|336.59|333.79|0
1641431520000|2022-01-06 01:12:00|336.72|333.92|336.59|333.79|336.72|333.92|336.59|333.79|0
1641431530000|2022-01-06 01:12:10|336.72|333.92|337.09|334.29|337.09|334.29|336.71|333.91|0
1641431540000|2022-01-06 01:12:20|337.35|334.55|337.54|334.74|337.67|334.87|337.22|334.42|0
1641431550000|2022-01-06 01:12:30|337.35|334.55|337.6|334.8|337.6|334.8|337.35|334.55|0
1641431560000|2022-01-06 01:12:40|337.47|334.67|337.47|334.67|337.47|334.67|337.35|334.55|0
1641431570000|2022-01-06 01:12:50|337.6|334.8|337.29|334.49|337.6|334.8|337.29|334.49|0
1641431580000|2022-01-06 01:13:00|336.97|334.17|336.97|334.17|336.97|334.17|336.78|333.98|0
1641431590000|2022-01-06 01:13:10|336.84|334.04|336.84|334.04|336.91|334.11|336.84|334.04|0
1641431600000|2022-01-06 01:13:20|336.59|333.79|336.33|333.53|336.59|333.79|336.33|333.53|0
1641431610000|2022-01-06 01:13:30|336.46|333.66|336.08|333.28|336.46|333.66|336.08|333.28|0
1641431620000|2022-01-06 01:13:40|335.96|333.16|335.58|332.78|335.96|333.16|335.45|332.65|0
1641431630000|2022-01-06 01:13:50|335.32|332.52|335.58|332.78|335.58|332.78|335.32|332.52|0
1641431640000|2022-01-06 01:14:00|335.45|332.65|335.45|332.65|335.45|332.65|335.32|332.52|0
1641431650000|2022-01-06 01:14:10|335.58|332.78|335.58|332.78|335.58|332.78|335.58|332.78|0
1641431660000|2022-01-06 01:14:20|335.7|332.9|335.83|333.03|335.83|333.03|335.7|332.9|0
1641431670000|2022-01-06 01:14:30|335.89|333.09|336.02|333.22|336.02|333.22|335.89|333.09|0
1641431680000|2022-01-06 01:14:40|336.08|333.28|335.95|333.15|336.08|333.28|335.95|333.15|0
1641431690000|2022-01-06 01:14:50|336.08|333.28|336.08|333.28|336.21|333.41|335.95|333.15|0
1641431700000|2022-01-06 01:15:00|335.95|333.15|335.45|332.65|335.95|333.15|335.45|332.65|0
1641431710000|2022-01-06 01:15:10|335.7|332.9|335.45|332.65|335.7|332.9|335.39|332.59|0
1641431720000|2022-01-06 01:15:20|335.2|332.4|335.32|332.52|335.32|332.52|335.2|332.4|0
1641431730000|2022-01-06 01:15:30|335.2|332.4|335.45|332.65|335.45|332.65|335.2|332.4|0
1641431740000|2022-01-06 01:15:40|335.07|332.27|335.07|332.27|335.2|332.4|335.07|332.27|0
1641431750000|2022-01-06 01:15:50|334.94|332.14|334.82|332.02|334.94|332.14|334.82|332.02|0
1641431760000|2022-01-06 01:16:00|334.94|332.14|334.82|332.02|334.94|332.14|334.69|331.89|0
1641431770000|2022-01-06 01:16:10|335.07|332.27|335.07|332.27|335.07|332.27|334.94|332.14|0
1641431780000|2022-01-06 01:16:20|335.01|332.21|335.07|332.27|335.07|332.27|335.01|332.21|0
1641431790000|2022-01-06 01:16:30|335.14|332.34|335.2|332.4|335.2|332.4|335.07|332.27|0
1641431800000|2022-01-06 01:16:40|335.32|332.52|335.32|332.52|335.39|332.59|335.32|332.52|0
1641431810000|2022-01-06 01:16:50|335.39|332.59|335.45|332.65|335.45|332.65|335.39|332.59|0
1641431820000|2022-01-06 01:17:00|335.51|332.71|335.58|332.78|335.58|332.78|335.51|332.71|0
1641431830000|2022-01-06 01:17:10|335.14|332.34|334.94|332.14|335.14|332.34|334.94|332.14|0
1641431840000|2022-01-06 01:17:20|335.07|332.27|334.94|332.14|335.07|332.27|334.94|332.14|0
1641431850000|2022-01-06 01:17:30|334.82|332.02|334.82|332.02|334.82|332.02|334.69|331.89|0
1641431860000|2022-01-06 01:17:40|335.2|332.4|335.26|332.46|335.26|332.46|335.2|332.4|0
1641431870000|2022-01-06 01:17:50|335.2|332.4|335.14|332.34|335.26|332.46|335.14|332.34|0
1641431880000|2022-01-06 01:18:00|335.2|332.4|335.07|332.27|335.2|332.4|334.94|332.14|0
1641431890000|2022-01-06 01:18:10|335.01|332.21|334.94|332.14|335.01|332.21|334.69|331.89|0
1641431900000|2022-01-06 01:18:20|334.88|332.08|334.88|332.08|334.88|332.08|334.88|332.08|0
1641431910000|2022-01-06 01:18:30|334.94|332.14|334.82|332.02|334.94|332.14|334.69|331.89|0
1641431920000|2022-01-06 01:18:40|334.94|332.14|334.82|332.02|334.94|332.14|334.82|332.02|0
1641431930000|2022-01-06 01:18:50|334.69|331.89|334.69|331.89|334.69|331.89|334.69|331.89|0
1641431940000|2022-01-06 01:19:00|334.82|332.02|334.56|331.76|334.82|332.02|334.56|331.76|0
1641431950000|2022-01-06 01:19:10|334.69|331.89|334.88|332.08|334.88|332.08|334.69|331.89|0
1641431960000|2022-01-06 01:19:20|334.82|332.02|334.56|331.76|334.82|332.02|334.56|331.76|0
1641431970000|2022-01-06 01:19:30|334.31|331.51|334.19|331.39|334.31|331.51|334.06|331.26|0
1641431980000|2022-01-06 01:19:40|334.31|331.51|334.44|331.64|334.56|331.76|334.31|331.51|0
1641431990000|2022-01-06 01:19:50|334.56|331.76|334.56|331.76|334.63|331.83|334.56|331.76|0
1641432000000|2022-01-06 01:20:00|334.44|331.64|334.44|331.64|334.69|331.89|334.44|331.64|0
1641432010000|2022-01-06 01:20:10|334.31|331.51|334.31|331.51|334.31|331.51|334.31|331.51|0
1641432020000|2022-01-06 01:20:20|334.38|331.58|334.31|331.51|334.44|331.64|334.31|331.51|0
1641432030000|2022-01-06 01:20:30|334.38|331.58|334.19|331.39|334.44|331.64|334.19|331.39|0
1641432040000|2022-01-06 01:20:40|334.31|331.51|334.31|331.51|334.31|331.51|334.31|331.51|0
1641432050000|2022-01-06 01:20:50|334.19|331.39|334.19|331.39|334.19|331.39|334.06|331.26|0
1641432060000|2022-01-06 01:21:00|334.31|331.51|334.25|331.45|334.31|331.51|334.25|331.45|0
1641432070000|2022-01-06 01:21:10|334.19|331.39|334.44|331.64|334.44|331.64|334.19|331.39|0
1641432080000|2022-01-06 01:21:20|334.38|331.58|334.44|331.64|334.44|331.64|334.38|331.58|0
1641432090000|2022-01-06 01:21:30|334.56|331.76|334.56|331.76|334.56|331.76|334.56|331.76|0
1641432100000|2022-01-06 01:21:40|334.44|331.64|334.56|331.76|334.56|331.76|334.44|331.64|0
1641432110000|2022-01-06 01:21:50|334.5|331.7|334.56|331.76|334.88|332.08|334.5|331.7|0
1641432120000|2022-01-06 01:22:00|334.38|331.58|334.69|331.89|334.69|331.89|334.38|331.58|0
1641432130000|2022-01-06 01:22:10|334.82|332.02|334.82|332.02|334.82|332.02|334.63|331.83|0
1641432140000|2022-01-06 01:22:20|334.69|331.89|334.56|331.76|334.69|331.89|334.56|331.76|0
1641432150000|2022-01-06 01:22:30|334.5|331.7|334.44|331.64|334.56|331.76|334.44|331.64|0
1641432160000|2022-01-06 01:22:40|334.69|331.89|334.56|331.76|334.69|331.89|334.56|331.76|0
1641432170000|2022-01-06 01:22:50|334.44|331.64|334.56|331.76|334.56|331.76|334.31|331.51|0
1641432180000|2022-01-06 01:23:00|334.69|331.89|334.44|331.64|334.69|331.89|334.44|331.64|0
1641432190000|2022-01-06 01:23:10|334.56|331.76|334.5|331.7|334.56|331.76|334.44|331.64|0
1641432200000|2022-01-06 01:23:20|334.31|331.51|334.38|331.58|334.38|331.58|334.31|331.51|0
1641432210000|2022-01-06 01:23:30|334.31|331.51|334.31|331.51|334.31|331.51|334.31|331.51|0
1641432220000|2022-01-06 01:23:40|334.25|331.45|334.31|331.51|334.31|331.51|334.25|331.45|0
1641432230000|2022-01-06 01:23:50|334.25|331.45|334.31|331.51|334.31|331.51|334.25|331.45|0
1641432240000|2022-01-06 01:24:00|334.25|331.45|334.25|331.45|334.31|331.51|334.25|331.45|0
1641432250000|2022-01-06 01:24:10|334.31|331.51|334.44|331.64|334.44|331.64|334.25|331.45|0
1641432260000|2022-01-06 01:24:20|334.5|331.7|334.44|331.64|334.5|331.7|334.31|331.51|0
1641432270000|2022-01-06 01:24:30|334.31|331.51|334.31|331.51|334.31|331.51|334.25|331.45|0
1641432280000|2022-01-06 01:24:40|334.38|331.58|334.25|331.45|334.38|331.58|334.25|331.45|0
1641432290000|2022-01-06 01:24:50|334.18|331.38|334.06|331.26|334.18|331.38|334.06|331.26|0
1641432300000|2022-01-06 01:25:00|333.93|331.13|333.87|331.07|333.93|331.13|333.81|331.01|0
1641432310000|2022-01-06 01:25:10|333.81|331.01|334.06|331.26|334.06|331.26|333.81|331.01|0
1641432320000|2022-01-06 01:25:20|334|331.2|333.93|331.13|334|331.2|333.81|331.01|0
1641432330000|2022-01-06 01:25:30|333.81|331.01|333.68|330.88|333.81|331.01|333.68|330.88|0
1641432340000|2022-01-06 01:25:40|333.56|330.76|333.68|330.88|333.68|330.88|333.56|330.76|0
1641432350000|2022-01-06 01:25:50|333.56|330.76|333.56|330.76|333.62|330.82|333.56|330.76|0
1641432360000|2022-01-06 01:26:00|333.68|330.88|333.68|330.88|333.68|330.88|333.68|330.88|0
1641432370000|2022-01-06 01:26:10|333.81|331.01|333.81|331.01|333.93|331.13|333.81|331.01|0
1641432380000|2022-01-06 01:26:20|333.93|331.13|333.87|331.07|334.06|331.26|333.87|331.07|0
1641432390000|2022-01-06 01:26:30|333.93|331.13|333.68|330.88|333.93|331.13|333.68|330.88|0
1641432400000|2022-01-06 01:26:40|333.55|330.75|333.55|330.75|333.55|330.75|333.55|330.75|0
1641432410000|2022-01-06 01:26:50|333.68|330.88|333.68|330.88|333.68|330.88|333.68|330.88|0
1641432420000|2022-01-06 01:27:00|333.55|330.75|333.43|330.63|333.55|330.75|333.43|330.63|0
1641432430000|2022-01-06 01:27:10|333.49|330.69|333.68|330.88|333.68|330.88|333.49|330.69|0
1641432440000|2022-01-06 01:27:20|333.81|331.01|333.93|331.13|333.93|331.13|333.81|331.01|0
1641432450000|2022-01-06 01:27:30|333.81|331.01|333.87|331.07|333.93|331.13|333.81|331.01|0
1641432460000|2022-01-06 01:27:40|333.93|331.13|334|331.2|334|331.2|333.81|331.01|0
1641432470000|2022-01-06 01:27:50|333.87|331.07|333.81|331.01|333.93|331.13|333.81|331.01|0
1641432480000|2022-01-06 01:28:00|333.55|330.75|333.68|330.88|333.68|330.88|333.55|330.75|0
1641432490000|2022-01-06 01:28:10|333.62|330.82|333.62|330.82|333.68|330.88|333.62|330.82|0
1641432500000|2022-01-06 01:28:20|333.55|330.75|333.55|330.75|333.55|330.75|333.49|330.69|0
1641432510000|2022-01-06 01:28:30|333.49|330.69|333.43|330.63|333.49|330.69|333.43|330.63|0
1641432520000|2022-01-06 01:28:40|333.55|330.75|333.49|330.69|333.55|330.75|333.49|330.69|0
1641432530000|2022-01-06 01:28:50|333.55|330.75|333.43|330.63|333.55|330.75|333.43|330.63|0
1641432540000|2022-01-06 01:29:00|333.55|330.75|333.55|330.75|333.55|330.75|333.49|330.69|0
1641432560000|2022-01-06 01:29:20|333.68|330.88|333.81|331.01|333.81|331.01|333.68|330.88|0
1641432570000|2022-01-06 01:29:30|333.68|330.88|333.68|330.88|333.68|330.88|333.62|330.82|0
1641432600000|2022-01-06 01:30:00|333.8|331|334.06|331.26|334.06|331.26|333.8|331|0
1641432610000|2022-01-06 01:30:10|333.93|331.13|334|331.2|334|331.2|333.87|331.07|0
1641432620000|2022-01-06 01:30:20|334.06|331.26|334.06|331.26|334.06|331.26|334.06|331.26|0
1641432630000|2022-01-06 01:30:30|334|331.2|334.06|331.26|334.06|331.26|333.93|331.13|0
1641432640000|2022-01-06 01:30:40|334.31|331.51|334.31|331.51|334.56|331.76|334.31|331.51|0
1641432650000|2022-01-06 01:30:50|334.25|331.45|334.06|331.26|334.25|331.45|334.06|331.26|0
1641432660000|2022-01-06 01:31:00|334|331.2|333.93|331.13|334.06|331.26|333.93|331.13|0
1641432670000|2022-01-06 01:31:10|334.06|331.26|333.93|331.13|334.06|331.26|333.93|331.13|0
1641432680000|2022-01-06 01:31:20|334.18|331.38|334.31|331.51|334.31|331.51|334.18|331.38|0
1641432690000|2022-01-06 01:31:30|334.63|331.83|334.56|331.76|334.81|332.01|334.5|331.7|0
1641432700000|2022-01-06 01:31:40|334.43|331.63|334.69|331.89|334.69|331.89|334.31|331.51|0
1641432710000|2022-01-06 01:31:50|334.81|332.01|334.69|331.89|334.81|332.01|334.69|331.89|0
1641432720000|2022-01-06 01:32:00|334.56|331.76|334.56|331.76|334.56|331.76|334.56|331.76|0
1641432730000|2022-01-06 01:32:10|334.69|331.89|334.56|331.76|334.69|331.89|334.56|331.76|0
1641432740000|2022-01-06 01:32:20|334.63|331.83|334.31|331.51|334.63|331.83|334.31|331.51|0
1641432750000|2022-01-06 01:32:30|334.06|331.26|334.12|331.32|334.12|331.32|334.06|331.26|0
1641432760000|2022-01-06 01:32:40|334.06|331.26|334|331.2|334.06|331.26|334|331.2|0
1641432770000|2022-01-06 01:32:50|333.93|331.13|333.43|330.63|333.93|331.13|333.43|330.63|0
1641432780000|2022-01-06 01:33:00|333.18|330.38|332.92|330.12|333.18|330.38|332.8|330|0
1641432790000|2022-01-06 01:33:10|332.86|330.06|332.86|330.06|332.86|330.06|332.8|330|0
1641432800000|2022-01-06 01:33:20|332.8|330|332.67|329.87|332.8|330|332.67|329.87|0
1641432810000|2022-01-06 01:33:30|332.8|330|332.8|330|332.8|330|332.74|329.94|0
1641432820000|2022-01-06 01:33:40|332.74|329.94|332.49|329.69|332.74|329.94|332.49|329.69|0
1641432830000|2022-01-06 01:33:50|332.55|329.75|332.3|329.5|332.55|329.75|332.3|329.5|0
1641432840000|2022-01-06 01:34:00|332.42|329.62|332.36|329.56|332.42|329.62|332.36|329.56|0
1641432850000|2022-01-06 01:34:10|331.92|329.12|332.05|329.25|332.05|329.25|331.92|329.12|0
1641432860000|2022-01-06 01:34:20|332.04|329.24|331.92|329.12|332.04|329.24|331.92|329.12|0
1641432870000|2022-01-06 01:34:30|332.17|329.37|331.17|328.37|332.17|329.37|331.17|328.37|0
1641432880000|2022-01-06 01:34:40|331.04|328.24|331.17|328.37|331.17|328.37|331.04|328.24|0
1641432890000|2022-01-06 01:34:50|331.04|328.24|330.92|328.12|331.04|328.24|330.92|328.12|0
1641432900000|2022-01-06 01:35:00|331.04|328.24|330.92|328.12|331.04|328.24|330.79|327.99|0
1641432910000|2022-01-06 01:35:10|331.04|328.24|331.29|328.49|331.29|328.49|331.04|328.24|0
1641432920000|2022-01-06 01:35:20|331.42|328.62|331.42|328.62|331.42|328.62|331.29|328.49|0
1641432930000|2022-01-06 01:35:30|331.48|328.68|331.54|328.74|331.54|328.74|331.48|328.68|0
1641432940000|2022-01-06 01:35:40|331.67|328.87|331.79|328.99|331.79|328.99|331.67|328.87|0
1641432950000|2022-01-06 01:35:50|331.86|329.06|331.79|328.99|331.86|329.06|331.79|328.99|0
1641432960000|2022-01-06 01:36:00|331.92|329.12|331.92|329.12|331.92|329.12|331.92|329.12|0
1641432970000|2022-01-06 01:36:10|331.86|329.06|331.79|328.99|331.86|329.06|331.79|328.99|0
1641432980000|2022-01-06 01:36:20|331.86|329.06|332.17|329.37|332.17|329.37|331.86|329.06|0
1641432990000|2022-01-06 01:36:30|332.23|329.43|332.17|329.37|332.29|329.49|332.17|329.37|0
1641433000000|2022-01-06 01:36:40|332.29|329.49|332.29|329.49|332.29|329.49|332.29|329.49|0
1641433010000|2022-01-06 01:36:50|332.42|329.62|332.29|329.49|332.42|329.62|332.29|329.49|0
1641433020000|2022-01-06 01:37:00|332.42|329.62|332.29|329.49|332.42|329.62|332.29|329.49|0
1641433030000|2022-01-06 01:37:10|332.17|329.37|332.23|329.43|332.23|329.43|332.17|329.37|0
1641433040000|2022-01-06 01:37:20|332.17|329.37|331.92|329.12|332.17|329.37|331.92|329.12|0
1641433050000|2022-01-06 01:37:30|332.04|329.24|332.17|329.37|332.17|329.37|332.04|329.24|0
1641433060000|2022-01-06 01:37:40|331.98|329.18|332.04|329.24|332.04|329.24|331.98|329.18|0
1641433070000|2022-01-06 01:37:50|332.11|329.31|331.73|328.93|332.11|329.31|331.54|328.74|0
1641433080000|2022-01-06 01:38:00|331.79|328.99|331.54|328.74|331.79|328.99|331.54|328.74|0
1641433090000|2022-01-06 01:38:10|331.67|328.87|331.67|328.87|331.67|328.87|331.67|328.87|0
1641433100000|2022-01-06 01:38:20|331.79|328.99|331.92|329.12|331.92|329.12|331.79|328.99|0
1641433110000|2022-01-06 01:38:30|331.79|328.99|332.42|329.62|332.42|329.62|331.79|328.99|0
1641433120000|2022-01-06 01:38:40|332.29|329.49|332.29|329.49|332.29|329.49|332.29|329.49|0
1641433130000|2022-01-06 01:38:50|332.17|329.37|332.04|329.24|332.17|329.37|332.04|329.24|0
1641433140000|2022-01-06 01:39:00|332.17|329.37|332.29|329.49|332.29|329.49|332.17|329.37|0
1641433150000|2022-01-06 01:39:10|332.23|329.43|332.29|329.49|332.29|329.49|332.23|329.43|0
1641433160000|2022-01-06 01:39:20|332.42|329.62|332.29|329.49|332.42|329.62|332.29|329.49|0
1641433170000|2022-01-06 01:39:30|332.17|329.37|332.17|329.37|332.17|329.37|332.17|329.37|0
1641433180000|2022-01-06 01:39:40|332.29|329.49|332.42|329.62|332.42|329.62|332.29|329.49|0
1641433190000|2022-01-06 01:39:50|332.29|329.49|333.17|330.37|333.17|330.37|332.29|329.49|0
1641433200000|2022-01-06 01:40:00|333.05|330.25|333.24|330.44|333.24|330.44|333.05|330.25|0
1641433210000|2022-01-06 01:40:10|333.17|330.37|333.17|330.37|333.3|330.5|333.17|330.37|0
1641433220000|2022-01-06 01:40:20|333.3|330.5|333.42|330.62|333.42|330.62|333.3|330.5|0
1641433230000|2022-01-06 01:40:30|333.55|330.75|333.8|331|333.8|331|333.55|330.75|0
1641433240000|2022-01-06 01:40:40|333.55|330.75|333.42|330.62|333.55|330.75|333.42|330.62|0
1641433250000|2022-01-06 01:40:50|333.3|330.5|333.42|330.62|333.42|330.62|333.3|330.5|0
1641433260000|2022-01-06 01:41:00|333.3|330.5|333.05|330.25|333.3|330.5|333.05|330.25|0
1641433270000|2022-01-06 01:41:10|333.17|330.37|333.3|330.5|333.3|330.5|333.17|330.37|0
1641433280000|2022-01-06 01:41:20|333.42|330.62|333.55|330.75|333.55|330.75|333.42|330.62|0
1641433290000|2022-01-06 01:41:30|333.61|330.81|333.8|331|333.8|331|333.61|330.81|0
1641433300000|2022-01-06 01:41:40|333.93|331.13|333.55|330.75|333.93|331.13|333.55|330.75|0
1641433310000|2022-01-06 01:41:50|333.67|330.87|333.49|330.69|333.67|330.87|333.49|330.69|0
1641433320000|2022-01-06 01:42:00|333.42|330.62|333.17|330.37|333.42|330.62|333.17|330.37|0
1641433330000|2022-01-06 01:42:10|332.99|330.19|333.05|330.25|333.05|330.25|332.99|330.19|0
1641433340000|2022-01-06 01:42:20|333.11|330.31|333.11|330.31|333.11|330.31|333.11|330.31|0
1641433350000|2022-01-06 01:42:30|333.05|330.25|332.99|330.19|333.05|330.25|332.99|330.19|0
1641433360000|2022-01-06 01:42:40|333.05|330.25|333.05|330.25|333.17|330.37|333.05|330.25|0
1641433370000|2022-01-06 01:42:50|332.92|330.12|332.92|330.12|332.99|330.19|332.92|330.12|0
1641433380000|2022-01-06 01:43:00|333.05|330.25|332.99|330.19|333.05|330.25|332.99|330.19|0
1641433390000|2022-01-06 01:43:10|332.92|330.12|333.11|330.31|333.11|330.31|332.92|330.12|0
1641433400000|2022-01-06 01:43:20|333.05|330.25|332.92|330.12|333.05|330.25|332.92|330.12|0
1641433410000|2022-01-06 01:43:30|333.05|330.25|333.05|330.25|333.05|330.25|333.05|330.25|0
1641433420000|2022-01-06 01:43:40|332.92|330.12|332.98|330.18|333.05|330.25|332.92|330.12|0
1641433430000|2022-01-06 01:43:50|333.05|330.25|332.92|330.12|333.05|330.25|332.92|330.12|0
1641433450000|2022-01-06 01:44:10|332.79|329.99|332.79|329.99|332.79|329.99|332.79|329.99|0
1641433460000|2022-01-06 01:44:20|332.92|330.12|333.04|330.24|333.04|330.24|332.92|330.12|0
1641433470000|2022-01-06 01:44:30|333.24|330.44|333.3|330.5|333.3|330.5|333.24|330.44|0
1641433480000|2022-01-06 01:44:40|333.17|330.37|332.36|329.56|333.17|330.37|332.36|329.56|0
1641433490000|2022-01-06 01:44:50|332.42|329.62|332.42|329.62|332.54|329.74|332.42|329.62|0
1641433500000|2022-01-06 01:45:00|332.36|329.56|332.54|329.74|332.54|329.74|332.29|329.49|0
1641433510000|2022-01-06 01:45:10|332.67|329.87|332.54|329.74|332.67|329.87|332.54|329.74|0
1641433520000|2022-01-06 01:45:20|332.29|329.49|332.42|329.62|332.42|329.62|332.29|329.49|0
1641433530000|2022-01-06 01:45:30|332.29|329.49|332.04|329.24|332.29|329.49|331.98|329.18|0
1641433540000|2022-01-06 01:45:40|332.17|329.37|332.04|329.24|332.17|329.37|332.04|329.24|0
1641433550000|2022-01-06 01:45:50|332.11|329.31|332.11|329.31|332.17|329.37|332.04|329.24|0
1641433560000|2022-01-06 01:46:00|332.04|329.24|332.04|329.24|332.04|329.24|331.79|328.99|0
1641433570000|2022-01-06 01:46:10|332.11|329.31|332.29|329.49|332.29|329.49|332.11|329.31|0
1641433580000|2022-01-06 01:46:20|332.36|329.56|332.54|329.74|332.54|329.74|332.36|329.56|0
1641433590000|2022-01-06 01:46:30|332.48|329.68|332.67|329.87|332.67|329.87|332.48|329.68|0
1641433600000|2022-01-06 01:46:40|332.73|329.93|332.86|330.06|332.92|330.12|332.73|329.93|0
1641433610000|2022-01-06 01:46:50|332.79|329.99|333.04|330.24|333.17|330.37|332.79|329.99|0
1641433620000|2022-01-06 01:47:00|332.92|330.12|333.17|330.37|333.17|330.37|332.92|330.12|0
1641433630000|2022-01-06 01:47:10|333.29|330.49|333.29|330.49|333.29|330.49|333.17|330.37|0
1641433640000|2022-01-06 01:47:20|333.17|330.37|333.11|330.31|333.17|330.37|333.11|330.31|0
1641433650000|2022-01-06 01:47:30|333.04|330.24|333.17|330.37|333.17|330.37|333.04|330.24|0
1641433660000|2022-01-06 01:47:40|333.29|330.49|333.42|330.62|333.42|330.62|333.29|330.49|0
1641433670000|2022-01-06 01:47:50|333.29|330.49|333.11|330.31|333.29|330.49|333.11|330.31|0
1641433680000|2022-01-06 01:48:00|333.04|330.24|333.04|330.24|333.11|330.31|333.04|330.24|0
1641433690000|2022-01-06 01:48:10|333.11|330.31|333.23|330.43|333.29|330.49|333.11|330.31|0
1641433700000|2022-01-06 01:48:20|333.29|330.49|333.67|330.87|333.67|330.87|333.29|330.49|0
1641433710000|2022-01-06 01:48:30|333.55|330.75|333.55|330.75|333.67|330.87|333.55|330.75|0
1641433720000|2022-01-06 01:48:40|333.67|330.87|333.55|330.75|333.67|330.87|333.55|330.75|0
1641433730000|2022-01-06 01:48:50|333.42|330.62|332.92|330.12|333.42|330.62|332.92|330.12|0
1641433750000|2022-01-06 01:49:10|332.79|329.99|332.54|329.74|332.79|329.99|332.54|329.74|0
1641433760000|2022-01-06 01:49:20|332.79|329.99|332.92|330.12|332.92|330.12|332.79|329.99|0
1641433770000|2022-01-06 01:49:30|332.86|330.06|332.79|329.99|332.92|330.12|332.79|329.99|0
1641433780000|2022-01-06 01:49:40|332.73|329.93|332.73|329.93|332.79|329.99|332.73|329.93|0
1641433790000|2022-01-06 01:49:50|332.79|329.99|332.98|330.18|333.04|330.24|332.79|329.99|0
1641433800000|2022-01-06 01:50:00|333.04|330.24|332.86|330.06|333.04|330.24|332.86|330.06|0
1641433810000|2022-01-06 01:50:10|332.98|330.18|332.79|329.99|332.98|330.18|332.79|329.99|0
1641433820000|2022-01-06 01:50:20|332.86|330.06|332.79|329.99|332.86|330.06|332.79|329.99|0
1641433830000|2022-01-06 01:50:30|332.54|329.74|332.29|329.49|332.54|329.74|332.04|329.24|0
1641433840000|2022-01-06 01:50:40|332.23|329.43|332.16|329.36|332.23|329.43|332.16|329.36|0
1641433850000|2022-01-06 01:50:50|332.29|329.49|332.29|329.49|332.35|329.55|332.29|329.49|0
1641433860000|2022-01-06 01:51:00|332.41|329.61|332.79|329.99|332.79|329.99|332.41|329.61|0
1641433870000|2022-01-06 01:51:10|332.86|330.06|332.86|330.06|332.86|330.06|332.79|329.99|0
1641433880000|2022-01-06 01:51:20|332.79|329.99|332.86|330.06|332.86|330.06|332.79|329.99|0
1641433890000|2022-01-06 01:51:30|332.92|330.12|332.92|330.12|332.92|330.12|332.92|330.12|0
1641433900000|2022-01-06 01:51:40|332.79|329.99|332.79|329.99|332.79|329.99|332.67|329.87|0
1641433910000|2022-01-06 01:51:50|332.92|330.12|332.67|329.87|332.92|330.12|332.67|329.87|0
1641433920000|2022-01-06 01:52:00|332.79|329.99|332.79|329.99|332.79|329.99|332.66|329.86|0
1641433930000|2022-01-06 01:52:10|332.73|329.93|332.79|329.99|332.79|329.99|332.73|329.93|0
1641433940000|2022-01-06 01:52:20|332.86|330.06|332.66|329.86|332.86|330.06|332.66|329.86|0
1641433950000|2022-01-06 01:52:30|332.73|329.93|332.41|329.61|332.73|329.93|332.41|329.61|0
1641433960000|2022-01-06 01:52:40|332.29|329.49|331.91|329.11|332.29|329.49|331.91|329.11|0
1641433970000|2022-01-06 01:52:50|331.98|329.18|332.29|329.49|332.29|329.49|331.98|329.18|0
1641433980000|2022-01-06 01:53:00|332.16|329.36|332.16|329.36|332.16|329.36|332.1|329.3|0
1641433990000|2022-01-06 01:53:10|332.23|329.43|332.23|329.43|332.23|329.43|332.16|329.36|0
1641434000000|2022-01-06 01:53:20|332.41|329.61|332.41|329.61|332.41|329.61|332.35|329.55|0
1641434010000|2022-01-06 01:53:30|332.29|329.49|332.16|329.36|332.29|329.49|332.16|329.36|0
1641434020000|2022-01-06 01:53:40|332.29|329.49|332.29|329.49|332.29|329.49|332.29|329.49|0
1641434030000|2022-01-06 01:53:50|332.41|329.61|332.41|329.61|332.41|329.61|332.41|329.61|0
1641434040000|2022-01-06 01:54:00|332.35|329.55|332.66|329.86|332.66|329.86|332.35|329.55|0
1641434050000|2022-01-06 01:54:10|332.6|329.8|332.54|329.74|332.66|329.86|332.54|329.74|0
1641434060000|2022-01-06 01:54:20|332.41|329.61|332.54|329.74|332.54|329.74|332.41|329.61|0
1641434070000|2022-01-06 01:54:30|332.41|329.61|332.29|329.49|332.41|329.61|332.29|329.49|0
1641434080000|2022-01-06 01:54:40|332.41|329.61|332.41|329.61|332.41|329.61|332.35|329.55|0
1641434090000|2022-01-06 01:54:50|332.16|329.36|332.16|329.36|332.29|329.49|332.16|329.36|0
1641434100000|2022-01-06 01:55:00|332.41|329.61|332.35|329.55|332.41|329.61|332.35|329.55|0
1641434110000|2022-01-06 01:55:10|332.41|329.61|332.41|329.61|332.41|329.61|332.29|329.49|0
1641434120000|2022-01-06 01:55:20|332.54|329.74|332.73|329.93|332.91|330.11|332.54|329.74|0
1641434130000|2022-01-06 01:55:30|332.66|329.86|332.79|329.99|332.79|329.99|332.66|329.86|0
1641434140000|2022-01-06 01:55:40|332.91|330.11|332.79|329.99|332.91|330.11|332.66|329.86|0
1641434150000|2022-01-06 01:55:50|332.73|329.93|332.91|330.11|332.91|330.11|332.66|329.86|0
1641434160000|2022-01-06 01:56:00|332.85|330.05|332.73|329.93|332.85|330.05|332.66|329.86|0
1641434170000|2022-01-06 01:56:10|332.79|329.99|332.54|329.74|332.79|329.99|332.54|329.74|0
1641434180000|2022-01-06 01:56:20|332.48|329.68|332.41|329.61|332.48|329.68|332.29|329.49|0
1641434190000|2022-01-06 01:56:30|332.35|329.55|332.41|329.61|332.41|329.61|332.35|329.55|0
1641434200000|2022-01-06 01:56:40|332.29|329.49|332.29|329.49|332.35|329.55|332.29|329.49|0
1641434210000|2022-01-06 01:56:50|332.41|329.61|332.54|329.74|332.54|329.74|332.41|329.61|0
1641434220000|2022-01-06 01:57:00|332.6|329.8|332.66|329.86|332.66|329.86|332.6|329.8|0
1641434240000|2022-01-06 01:57:20|332.91|330.11|333.04|330.24|333.1|330.3|332.91|330.11|0
1641434250000|2022-01-06 01:57:30|332.91|330.11|332.98|330.18|332.98|330.18|332.79|329.99|0
1641434260000|2022-01-06 01:57:40|333.04|330.24|332.91|330.11|333.04|330.24|332.91|330.11|0
1641434270000|2022-01-06 01:57:50|332.79|329.99|332.79|329.99|332.79|329.99|332.79|329.99|0
1641434280000|2022-01-06 01:58:00|332.91|330.11|333.04|330.24|333.04|330.24|332.91|330.11|0
1641434300000|2022-01-06 01:58:20|332.91|330.11|333.04|330.24|333.04|330.24|332.91|330.11|0
1641434310000|2022-01-06 01:58:30|333.16|330.36|333.23|330.43|333.23|330.43|333.16|330.36|0
1641434320000|2022-01-06 01:58:40|333.29|330.49|333.29|330.49|333.29|330.49|333.29|330.49|0
1641434330000|2022-01-06 01:58:50|333.42|330.62|333.16|330.36|333.42|330.62|333.16|330.36|0
1641434340000|2022-01-06 01:59:00|333.23|330.43|333.48|330.68|333.48|330.68|333.23|330.43|0
1641434350000|2022-01-06 01:59:10|333.54|330.74|333.54|330.74|333.67|330.87|333.54|330.74|0
1641434360000|2022-01-06 01:59:20|333.48|330.68|333.42|330.62|333.54|330.74|333.42|330.62|0
1641434370000|2022-01-06 01:59:30|333.54|330.74|333.54|330.74|333.54|330.74|333.54|330.74|0
1641434380000|2022-01-06 01:59:40|333.36|330.56|333.29|330.49|333.36|330.56|333.29|330.49|0
1641434390000|2022-01-06 01:59:50|333.16|330.36|333.16|330.36|333.16|330.36|333.1|330.3|0
1641434400000|2022-01-06 02:00:00|332.85|330.05|333.29|330.49|333.29|330.49|332.85|330.05|0
1641434410000|2022-01-06 02:00:10|333.23|330.43|334.42|331.62|334.42|331.62|333.23|330.43|0
1641434420000|2022-01-06 02:00:20|334.49|331.69|334.55|331.75|334.55|331.75|334.49|331.69|0
1641434430000|2022-01-06 02:00:30|334.49|331.69|334.67|331.87|334.67|331.87|334.49|331.69|0
1641434440000|2022-01-06 02:00:40|334.93|332.13|334.67|331.87|334.93|332.13|334.67|331.87|0
1641434450000|2022-01-06 02:00:50|334.55|331.75|334.55|331.75|334.55|331.75|334.55|331.75|0
1641434460000|2022-01-06 02:01:00|334.42|331.62|334.3|331.5|334.42|331.62|334.3|331.5|0
1641434470000|2022-01-06 02:01:10|334.42|331.62|334.3|331.5|334.42|331.62|334.3|331.5|0
1641434480000|2022-01-06 02:01:20|334.24|331.44|334.04|331.24|334.3|331.5|334.04|331.24|0
1641434490000|2022-01-06 02:01:30|333.92|331.12|333.54|330.74|333.92|331.12|333.54|330.74|0
1641434500000|2022-01-06 02:01:40|333.61|330.81|333.67|330.87|333.79|330.99|333.61|330.81|0
1641434510000|2022-01-06 02:01:50|333.73|330.93|333.67|330.87|333.73|330.93|333.67|330.87|0
1641434520000|2022-01-06 02:02:00|333.54|330.74|333.67|330.87|333.67|330.87|333.48|330.68|0
1641434530000|2022-01-06 02:02:10|333.61|330.81|333.67|330.87|333.79|330.99|333.61|330.81|0
1641434540000|2022-01-06 02:02:20|333.92|331.12|333.67|330.87|333.92|331.12|333.67|330.87|0
1641434550000|2022-01-06 02:02:30|333.86|331.06|333.92|331.12|333.92|331.12|333.79|330.99|0
1641434560000|2022-01-06 02:02:40|334.04|331.24|334.04|331.24|334.04|331.24|334.04|331.24|0
1641434570000|2022-01-06 02:02:50|334.17|331.37|334.17|331.37|334.17|331.37|334.11|331.31|0
1641434580000|2022-01-06 02:03:00|334.04|331.24|334.3|331.5|334.3|331.5|334.04|331.24|0
1641434590000|2022-01-06 02:03:10|334.23|331.43|334.04|331.24|334.23|331.43|334.04|331.24|0
1641434600000|2022-01-06 02:03:20|333.92|331.12|333.92|331.12|333.92|331.12|333.79|330.99|0
1641434610000|2022-01-06 02:03:30|333.79|330.99|333.67|330.87|333.79|330.99|333.67|330.87|0
1641434620000|2022-01-06 02:03:40|333.61|330.81|333.79|330.99|333.79|330.99|333.61|330.81|0
1641434630000|2022-01-06 02:03:50|333.54|330.74|333.54|330.74|333.54|330.74|333.54|330.74|0
1641434640000|2022-01-06 02:04:00|333.48|330.68|333.54|330.74|333.54|330.74|333.48|330.68|0
1641434650000|2022-01-06 02:04:10|333.6|330.8|333.54|330.74|333.6|330.8|333.54|330.74|0
1641434660000|2022-01-06 02:04:20|333.79|330.99|333.98|331.18|334.04|331.24|333.79|330.99|0
1641434670000|2022-01-06 02:04:30|334.11|331.31|334.29|331.49|334.29|331.49|334.11|331.31|0
1641434680000|2022-01-06 02:04:40|334.17|331.37|334.04|331.24|334.17|331.37|334.04|331.24|0
1641434690000|2022-01-06 02:04:50|334.17|331.37|334.04|331.24|334.17|331.37|334.04|331.24|0
1641434700000|2022-01-06 02:05:00|333.92|331.12|334.04|331.24|334.04|331.24|333.92|331.12|0
1641434710000|2022-01-06 02:05:10|334.17|331.37|333.92|331.12|334.17|331.37|333.92|331.12|0
1641434720000|2022-01-06 02:05:20|333.86|331.06|334.04|331.24|334.04|331.24|333.86|331.06|0
1641434730000|2022-01-06 02:05:30|334.17|331.37|334.17|331.37|334.17|331.37|334.04|331.24|0
1641434740000|2022-01-06 02:05:40|334.11|331.31|334.29|331.49|334.29|331.49|334.11|331.31|0
1641434750000|2022-01-06 02:05:50|334.17|331.37|334.04|331.24|334.17|331.37|334.04|331.24|0
1641434760000|2022-01-06 02:06:00|334.17|331.37|334.42|331.62|334.42|331.62|334.17|331.37|0
1641434770000|2022-01-06 02:06:10|334.36|331.56|334.67|331.87|334.67|331.87|334.36|331.56|0
1641434780000|2022-01-06 02:06:20|334.8|332|334.67|331.87|334.8|332|334.67|331.87|0
1641434790000|2022-01-06 02:06:30|334.86|332.06|334.8|332|334.86|332.06|334.8|332|0
1641434800000|2022-01-06 02:06:40|334.92|332.12|335.05|332.25|335.05|332.25|334.92|332.12|0
1641434810000|2022-01-06 02:06:50|334.92|332.12|334.67|331.87|334.92|332.12|334.67|331.87|0
1641434820000|2022-01-06 02:07:00|334.8|332|334.8|332|334.8|332|334.8|332|0
1641434830000|2022-01-06 02:07:10|334.86|332.06|334.92|332.12|334.92|332.12|334.8|332|0
1641434840000|2022-01-06 02:07:20|334.86|332.06|334.67|331.87|334.86|332.06|334.67|331.87|0
1641434850000|2022-01-06 02:07:30|334.55|331.75|334.42|331.62|334.55|331.75|334.42|331.62|0
1641434860000|2022-01-06 02:07:40|334.29|331.49|334.04|331.24|334.36|331.56|334.04|331.24|0
1641434870000|2022-01-06 02:07:50|334.29|331.49|334.29|331.49|334.42|331.62|334.29|331.49|0
1641434880000|2022-01-06 02:08:00|334.36|331.56|334.67|331.87|334.67|331.87|334.36|331.56|0
1641434890000|2022-01-06 02:08:10|334.55|331.75|334.61|331.81|334.61|331.81|334.54|331.74|0
1641434900000|2022-01-06 02:08:20|334.67|331.87|334.8|332|334.8|332|334.67|331.87|0
1641434910000|2022-01-06 02:08:30|334.92|332.12|334.8|332|334.92|332.12|334.67|331.87|0
1641434920000|2022-01-06 02:08:40|334.74|331.94|334.74|331.94|334.74|331.94|334.67|331.87|0
1641434930000|2022-01-06 02:08:50|334.8|332|334.8|332|334.8|332|334.67|331.87|0
1641434940000|2022-01-06 02:09:00|334.86|332.06|335.05|332.25|335.05|332.25|334.8|332|0
1641434950000|2022-01-06 02:09:10|335.18|332.38|334.99|332.19|335.18|332.38|334.99|332.19|0
1641434960000|2022-01-06 02:09:20|334.92|332.12|335.05|332.25|335.05|332.25|334.92|332.12|0
1641434970000|2022-01-06 02:09:30|335.18|332.38|335.05|332.25|335.18|332.38|334.86|332.06|0
1641434980000|2022-01-06 02:09:40|335.17|332.37|335.17|332.37|335.17|332.37|335.17|332.37|0
1641434990000|2022-01-06 02:09:50|335.05|332.25|335.05|332.25|335.05|332.25|335.05|332.25|0
1641435000000|2022-01-06 02:10:00|335.17|332.37|335.05|332.25|335.17|332.37|335.05|332.25|0
1641435010000|2022-01-06 02:10:10|335.11|332.31|334.92|332.12|335.11|332.31|334.92|332.12|0
1641435020000|2022-01-06 02:10:20|335.05|332.25|334.99|332.19|335.05|332.25|334.92|332.12|0
1641435030000|2022-01-06 02:10:30|335.05|332.25|335.05|332.25|335.05|332.25|335.05|332.25|0
1641435040000|2022-01-06 02:10:40|335.11|332.31|335.05|332.25|335.17|332.37|335.05|332.25|0
1641435050000|2022-01-06 02:10:50|335.17|332.37|335.05|332.25|335.17|332.37|335.05|332.25|0
1641435060000|2022-01-06 02:11:00|334.92|332.12|335.05|332.25|335.05|332.25|334.92|332.12|0
1641435070000|2022-01-06 02:11:10|334.92|332.12|334.92|332.12|334.92|332.12|334.92|332.12|0
1641435080000|2022-01-06 02:11:20|335.05|332.25|334.92|332.12|335.05|332.25|334.92|332.12|0
1641435090000|2022-01-06 02:11:30|335.05|332.25|335.05|332.25|335.11|332.31|335.05|332.25|0
1641435100000|2022-01-06 02:11:40|334.92|332.12|334.92|332.12|334.92|332.12|334.92|332.12|0
1641435110000|2022-01-06 02:11:50|334.99|332.19|335.05|332.25|335.05|332.25|334.99|332.19|0
1641435120000|2022-01-06 02:12:00|334.92|332.12|334.99|332.19|334.99|332.19|334.92|332.12|0
1641435130000|2022-01-06 02:12:10|335.05|332.25|335.11|332.31|335.11|332.31|335.05|332.25|0
1641435140000|2022-01-06 02:12:20|334.92|332.12|334.67|331.87|334.92|332.12|334.67|331.87|0
1641435150000|2022-01-06 02:12:30|334.8|332|334.67|331.87|334.8|332|334.67|331.87|0
1641435160000|2022-01-06 02:12:40|334.8|332|334.67|331.87|334.8|332|334.67|331.87|0
1641435170000|2022-01-06 02:12:50|334.8|332|334.92|332.12|334.92|332.12|334.8|332|0
1641435180000|2022-01-06 02:13:00|334.67|331.87|334.73|331.93|334.86|332.06|334.67|331.87|0
1641435190000|2022-01-06 02:13:10|334.67|331.87|334.42|331.62|334.67|331.87|334.42|331.62|0
1641435200000|2022-01-06 02:13:20|334.36|331.56|334.29|331.49|334.42|331.62|334.29|331.49|0
1641435210000|2022-01-06 02:13:30|334.16|331.36|334.16|331.36|334.29|331.49|334.16|331.36|0
1641435220000|2022-01-06 02:13:40|334.04|331.24|333.79|330.99|334.04|331.24|333.79|330.99|0
1641435230000|2022-01-06 02:13:50|333.91|331.11|333.91|331.11|333.91|331.11|333.79|330.99|0
1641435240000|2022-01-06 02:14:00|333.79|330.99|333.85|331.05|333.91|331.11|333.79|330.99|0
1641435250000|2022-01-06 02:14:10|333.66|330.86|333.66|330.86|333.66|330.86|333.54|330.74|0
1641435260000|2022-01-06 02:14:20|333.6|330.8|333.66|330.86|333.66|330.86|333.6|330.8|0
1641435270000|2022-01-06 02:14:30|333.73|330.93|333.73|330.93|333.73|330.93|333.73|330.93|0
1641435280000|2022-01-06 02:14:40|333.66|330.86|333.91|331.11|333.91|331.11|333.66|330.86|0
1641435290000|2022-01-06 02:14:50|334.16|331.36|334.42|331.62|334.42|331.62|334.16|331.36|0
1641435300000|2022-01-06 02:15:00|334.29|331.49|334.79|331.99|334.79|331.99|334.29|331.49|0
1641435310000|2022-01-06 02:15:10|334.92|332.12|335.05|332.25|335.17|332.37|334.92|332.12|0
1641435320000|2022-01-06 02:15:20|334.99|332.19|334.99|332.19|334.99|332.19|334.99|332.19|0
1641435330000|2022-01-06 02:15:30|335.05|332.25|335.17|332.37|335.17|332.37|334.92|332.12|0
1641435340000|2022-01-06 02:15:40|335.05|332.25|335.93|333.13|335.93|333.13|335.05|332.25|0
1641435350000|2022-01-06 02:15:50|336.06|333.26|336.06|333.26|336.31|333.51|336.06|333.26|0
1641435360000|2022-01-06 02:16:00|335.93|333.13|336.69|333.89|336.69|333.89|335.93|333.13|0
1641435370000|2022-01-06 02:16:10|336.31|333.51|335.93|333.13|336.31|333.51|335.93|333.13|0
1641435380000|2022-01-06 02:16:20|335.8|333|335.8|333|335.8|333|335.68|332.88|0
1641435390000|2022-01-06 02:16:30|335.87|333.07|335.68|332.88|335.87|333.07|335.68|332.88|0
1641435400000|2022-01-06 02:16:40|335.55|332.75|335.55|332.75|335.68|332.88|335.55|332.75|0
1641435410000|2022-01-06 02:16:50|335.42|332.62|335.42|332.62|335.42|332.62|335.42|332.62|0
1641435420000|2022-01-06 02:17:00|335.49|332.69|335.42|332.62|335.49|332.69|335.42|332.62|0
1641435430000|2022-01-06 02:17:10|335.3|332.5|335.3|332.5|335.3|332.5|335.3|332.5|0
1641435440000|2022-01-06 02:17:20|335.42|332.62|335.42|332.62|335.42|332.62|335.3|332.5|0
1641435450000|2022-01-06 02:17:30|335.3|332.5|335.3|332.5|335.3|332.5|335.3|332.5|0
1641435460000|2022-01-06 02:17:40|335.17|332.37|335.05|332.25|335.17|332.37|335.05|332.25|0
1641435470000|2022-01-06 02:17:50|335.11|332.31|335.05|332.25|335.17|332.37|335.05|332.25|0
1641435480000|2022-01-06 02:18:00|335.17|332.37|335.42|332.62|335.42|332.62|335.17|332.37|0
1641435490000|2022-01-06 02:18:10|335.17|332.37|335.11|332.31|335.17|332.37|335.11|332.31|0
1641435500000|2022-01-06 02:18:20|335.05|332.25|334.54|331.74|335.05|332.25|334.54|331.74|0
1641435510000|2022-01-06 02:18:30|334.67|331.87|334.41|331.61|334.67|331.87|334.41|331.61|0
1641435520000|2022-01-06 02:18:40|334.67|331.87|334.79|331.99|334.79|331.99|334.67|331.87|0
1641435530000|2022-01-06 02:18:50|334.92|332.12|334.92|332.12|334.92|332.12|334.92|332.12|0
1641435540000|2022-01-06 02:19:00|334.79|331.99|334.79|331.99|334.79|331.99|334.79|331.99|0
1641435550000|2022-01-06 02:19:10|334.67|331.87|334.54|331.74|334.67|331.87|334.41|331.61|0
1641435560000|2022-01-06 02:19:20|334.61|331.81|334.73|331.93|334.73|331.93|334.61|331.81|0
1641435570000|2022-01-06 02:19:30|334.67|331.87|334.67|331.87|334.67|331.87|334.54|331.74|0
1641435580000|2022-01-06 02:19:40|334.54|331.74|334.54|331.74|334.54|331.74|334.54|331.74|0
1641435590000|2022-01-06 02:19:50|334.67|331.87|334.79|331.99|334.79|331.99|334.67|331.87|0
1641435600000|2022-01-06 02:20:00|334.73|331.93|334.67|331.87|334.73|331.93|334.67|331.87|0
1641435610000|2022-01-06 02:20:10|334.54|331.74|334.67|331.87|334.67|331.87|334.54|331.74|0
1641435620000|2022-01-06 02:20:20|334.54|331.74|334.67|331.87|334.67|331.87|334.48|331.68|0
1641435630000|2022-01-06 02:20:30|334.79|331.99|334.92|332.12|334.92|332.12|334.79|331.99|0
1641435640000|2022-01-06 02:20:40|335.04|332.24|334.92|332.12|335.04|332.24|334.92|332.12|0
1641435650000|2022-01-06 02:20:50|334.98|332.18|335.11|332.31|335.11|332.31|334.98|332.18|0
1641435660000|2022-01-06 02:21:00|335.04|332.24|335.11|332.31|335.17|332.37|335.04|332.24|0
1641435670000|2022-01-06 02:21:10|335.17|332.37|335.42|332.62|335.42|332.62|335.17|332.37|0
1641435680000|2022-01-06 02:21:20|335.36|332.56|335.17|332.37|335.36|332.56|335.17|332.37|0
1641435690000|2022-01-06 02:21:30|335.11|332.31|334.98|332.18|335.11|332.31|334.98|332.18|0
1641435700000|2022-01-06 02:21:40|335.04|332.24|334.92|332.12|335.04|332.24|334.92|332.12|0
1641435710000|2022-01-06 02:21:50|335.04|332.24|334.79|331.99|335.04|332.24|334.79|331.99|0
1641435720000|2022-01-06 02:22:00|334.86|332.06|335.04|332.24|335.04|332.24|334.86|332.06|0
1641435740000|2022-01-06 02:22:20|334.92|332.12|334.92|332.12|334.92|332.12|334.92|332.12|0
1641435750000|2022-01-06 02:22:30|334.86|332.06|334.98|332.18|334.98|332.18|334.86|332.06|0
1641435760000|2022-01-06 02:22:40|335.04|332.24|335.42|332.62|335.61|332.81|335.04|332.24|0
1641435770000|2022-01-06 02:22:50|335.55|332.75|335.42|332.62|335.55|332.75|335.42|332.62|0
1641435780000|2022-01-06 02:23:00|335.55|332.75|335.49|332.69|335.55|332.75|335.49|332.69|0
1641435790000|2022-01-06 02:23:10|335.55|332.75|335.3|332.5|335.55|332.75|335.3|332.5|0
1641435800000|2022-01-06 02:23:20|335.49|332.69|335.42|332.62|335.49|332.69|335.42|332.62|0
1641435810000|2022-01-06 02:23:30|335.36|332.56|335.36|332.56|335.49|332.69|335.36|332.56|0
1641435820000|2022-01-06 02:23:40|335.3|332.5|335.42|332.62|335.42|332.62|335.3|332.5|0
1641435830000|2022-01-06 02:23:50|335.55|332.75|335.55|332.75|335.55|332.75|335.55|332.75|0
1641435840000|2022-01-06 02:24:00|335.67|332.87|335.8|333|335.8|333|335.67|332.87|0
1641435850000|2022-01-06 02:24:10|335.67|332.87|335.67|332.87|335.67|332.87|335.67|332.87|0
1641435860000|2022-01-06 02:24:20|335.61|332.81|335.49|332.69|335.61|332.81|335.49|332.69|0
1641435870000|2022-01-06 02:24:30|335.55|332.75|335.11|332.31|335.55|332.75|335.11|332.31|0
1641435880000|2022-01-06 02:24:40|335.04|332.24|335.17|332.37|335.17|332.37|335.04|332.24|0
1641435890000|2022-01-06 02:24:50|335.23|332.43|335.23|332.43|335.23|332.43|335.17|332.37|0
1641435900000|2022-01-06 02:25:00|335.29|332.49|335.29|332.49|335.29|332.49|335.29|332.49|0
1641435910000|2022-01-06 02:25:10|335.17|332.37|335.17|332.37|335.17|332.37|335.17|332.37|0
1641435920000|2022-01-06 02:25:20|335.29|332.49|335.93|333.13|335.93|333.13|335.29|332.49|0
1641435930000|2022-01-06 02:25:30|336.05|333.25|336.05|333.25|336.05|333.25|336.05|333.25|0
1641435940000|2022-01-06 02:25:40|335.99|333.19|335.93|333.13|335.99|333.19|335.93|333.13|0
1641435950000|2022-01-06 02:25:50|336.05|333.25|335.93|333.13|336.05|333.25|335.93|333.13|0
1641435960000|2022-01-06 02:26:00|335.99|333.19|336.18|333.38|336.18|333.38|335.99|333.19|0
1641435970000|2022-01-06 02:26:10|336.31|333.51|336.31|333.51|336.31|333.51|336.18|333.38|0
1641435980000|2022-01-06 02:26:20|336.43|333.63|336.37|333.57|336.56|333.76|336.37|333.57|0
1641435990000|2022-01-06 02:26:30|336.43|333.63|336.56|333.76|336.56|333.76|336.43|333.63|0
1641436000000|2022-01-06 02:26:40|336.68|333.88|336.56|333.76|336.68|333.88|336.56|333.76|0
1641436010000|2022-01-06 02:26:50|336.68|333.88|336.56|333.76|336.68|333.88|336.56|333.76|0
1641436020000|2022-01-06 02:27:00|336.31|333.51|336.68|333.88|336.81|334.01|336.31|333.51|0
1641436030000|2022-01-06 02:27:10|336.62|333.82|336.56|333.76|336.68|333.88|336.56|333.76|0
1641436040000|2022-01-06 02:27:20|336.68|333.88|336.68|333.88|336.68|333.88|336.5|333.7|0
1641436050000|2022-01-06 02:27:30|336.62|333.82|336.94|334.14|336.94|334.14|336.62|333.82|0
1641436060000|2022-01-06 02:27:40|337.06|334.26|336.94|334.14|337.06|334.26|336.94|334.14|0
1641436070000|2022-01-06 02:27:50|337.06|334.26|337.32|334.52|337.32|334.52|337.06|334.26|0
1641436080000|2022-01-06 02:28:00|337.26|334.46|337.06|334.26|337.26|334.46|337.06|334.26|0
1641436090000|2022-01-06 02:28:10|336.94|334.14|336.94|334.14|336.94|334.14|336.68|333.88|0
1641436100000|2022-01-06 02:28:20|336.68|333.88|336.56|333.76|336.68|333.88|336.43|333.63|0
1641436110000|2022-01-06 02:28:30|336.62|333.82|336.56|333.76|336.62|333.82|336.56|333.76|0
1641436120000|2022-01-06 02:28:40|336.5|333.7|336.56|333.76|336.56|333.76|336.43|333.63|0
1641436130000|2022-01-06 02:28:50|336.43|333.63|336.43|333.63|336.56|333.76|336.43|333.63|0
1641436140000|2022-01-06 02:29:00|336.56|333.76|336.56|333.76|336.81|334.01|336.56|333.76|0
1641436150000|2022-01-06 02:29:10|336.43|333.63|336.43|333.63|336.43|333.63|336.37|333.57|0
1641436160000|2022-01-06 02:29:20|336.5|333.7|336.81|334.01|336.81|334.01|336.5|333.7|0
1641436170000|2022-01-06 02:29:30|336.68|333.88|336.68|333.88|336.68|333.88|336.68|333.88|0
1641436180000|2022-01-06 02:29:40|336.56|333.76|336.81|334.01|336.81|334.01|336.56|333.76|0
1641436190000|2022-01-06 02:29:50|336.94|334.14|337.06|334.26|337.06|334.26|336.94|334.14|0
1641436200000|2022-01-06 02:30:00|337.19|334.39|336.94|334.14|337.32|334.52|336.94|334.14|0
1641436210000|2022-01-06 02:30:10|337.06|334.26|337.19|334.39|337.19|334.39|337.06|334.26|0
1641436220000|2022-01-06 02:30:20|337.06|334.26|336.94|334.14|337.06|334.26|336.94|334.14|0
1641436230000|2022-01-06 02:30:30|336.75|333.95|336.68|333.88|336.81|334.01|336.68|333.88|0
1641436240000|2022-01-06 02:30:40|336.81|334.01|336.56|333.76|336.81|334.01|336.56|333.76|0
1641436250000|2022-01-06 02:30:50|336.18|333.38|335.92|333.12|336.18|333.38|335.92|333.12|0
1641436260000|2022-01-06 02:31:00|336.05|333.25|336.05|333.25|336.18|333.38|336.05|333.25|0
1641436270000|2022-01-06 02:31:10|335.8|333|335.8|333|335.8|333|335.67|332.87|0
1641436280000|2022-01-06 02:31:20|335.92|333.12|335.8|333|335.92|333.12|335.8|333|0
1641436290000|2022-01-06 02:31:30|335.92|333.12|336.05|333.25|336.05|333.25|335.92|333.12|0
1641436300000|2022-01-06 02:31:40|336.18|333.38|336.18|333.38|336.18|333.38|336.12|333.32|0
1641436310000|2022-01-06 02:31:50|336.3|333.5|336.43|333.63|336.43|333.63|336.18|333.38|0
1641436320000|2022-01-06 02:32:00|336.62|333.82|336.68|333.88|336.68|333.88|336.62|333.82|0
1641436330000|2022-01-06 02:32:10|336.94|334.14|337.06|334.26|337.06|334.26|336.94|334.14|0
1641436340000|2022-01-06 02:32:20|336.94|334.14|336.94|334.14|337.06|334.26|336.94|334.14|0
1641436350000|2022-01-06 02:32:30|336.81|334.01|336.81|334.01|336.81|334.01|336.68|333.88|0
1641436360000|2022-01-06 02:32:40|336.68|333.88|336.68|333.88|336.81|334.01|336.68|333.88|0
1641436370000|2022-01-06 02:32:50|336.81|334.01|336.43|333.63|336.81|334.01|336.43|333.63|0
1641436380000|2022-01-06 02:33:00|336.37|333.57|336.18|333.38|336.37|333.57|336.18|333.38|0
1641436390000|2022-01-06 02:33:10|336.05|333.25|336.05|333.25|336.05|333.25|336.05|333.25|0
1641436400000|2022-01-06 02:33:20|336.18|333.38|336.05|333.25|336.18|333.38|336.05|333.25|0
1641436410000|2022-01-06 02:33:30|335.92|333.12|335.8|333|335.92|333.12|335.8|333|0
1641436420000|2022-01-06 02:33:40|335.67|332.87|335.54|332.74|335.67|332.87|335.54|332.74|0
1641436430000|2022-01-06 02:33:50|335.67|332.87|335.67|332.87|335.8|333|335.67|332.87|0
1641436440000|2022-01-06 02:34:00|335.8|333|335.74|332.94|335.8|333|335.74|332.94|0
1641436450000|2022-01-06 02:34:10|335.67|332.87|334.37|331.57|335.8|333|334.37|331.57|0
1641436460000|2022-01-06 02:34:20|334.24|331.44|334.24|331.44|334.37|331.57|334.24|331.44|0
1641436470000|2022-01-06 02:34:30|334.18|331.38|333.99|331.19|334.18|331.38|333.99|331.19|0
1641436480000|2022-01-06 02:34:40|334.11|331.31|333.86|331.06|334.11|331.31|333.86|331.06|0
1641436490000|2022-01-06 02:34:50|333.99|331.19|333.99|331.19|333.99|331.19|333.99|331.19|0
1641436500000|2022-01-06 02:35:00|333.86|331.06|334.11|331.31|334.11|331.31|333.86|331.06|0
1641436510000|2022-01-06 02:35:10|333.99|331.19|333.99|331.19|333.99|331.19|333.99|331.19|0
1641436520000|2022-01-06 02:35:20|334.11|331.31|334.11|331.31|334.11|331.31|334.11|331.31|0
1641436530000|2022-01-06 02:35:30|333.99|331.19|334.37|331.57|334.49|331.69|333.99|331.19|0
1641436540000|2022-01-06 02:35:40|334.43|331.63|334.43|331.63|334.43|331.63|334.43|331.63|0
1641436550000|2022-01-06 02:35:50|334.37|331.57|334.43|331.63|334.49|331.69|334.37|331.57|0
1641436560000|2022-01-06 02:36:00|334.49|331.69|334.49|331.69|334.62|331.82|334.49|331.69|0
1641436580000|2022-01-06 02:36:20|334.62|331.82|334.62|331.82|334.62|331.82|334.62|331.82|0
1641436590000|2022-01-06 02:36:30|334.87|332.07|334.62|331.82|334.87|332.07|334.62|331.82|0
1641436600000|2022-01-06 02:36:40|334.56|331.76|334.56|331.76|334.56|331.76|334.49|331.69|0
1641436610000|2022-01-06 02:36:50|334.43|331.63|334.43|331.63|334.49|331.69|334.37|331.57|0
1641436620000|2022-01-06 02:37:00|334.37|331.57|334.24|331.44|334.37|331.57|334.24|331.44|0
1641436630000|2022-01-06 02:37:10|334.31|331.51|334.24|331.44|334.31|331.51|334.24|331.44|0
1641436640000|2022-01-06 02:37:20|334.31|331.51|334.37|331.57|334.37|331.57|334.24|331.44|0
1641436650000|2022-01-06 02:37:30|334.18|331.38|333.99|331.19|334.18|331.38|333.99|331.19|0
1641436660000|2022-01-06 02:37:40|334.11|331.31|334.24|331.44|334.24|331.44|334.11|331.31|0
1641436670000|2022-01-06 02:37:50|334.18|331.38|334.18|331.38|334.24|331.44|334.18|331.38|0
1641436680000|2022-01-06 02:38:00|334.11|331.31|334.24|331.44|334.24|331.44|334.11|331.31|0
1641436690000|2022-01-06 02:38:10|334.18|331.38|334.18|331.38|334.24|331.44|334.18|331.38|0
1641436700000|2022-01-06 02:38:20|334.24|331.44|334.56|331.76|334.56|331.76|334.24|331.44|0
1641436710000|2022-01-06 02:38:30|334.49|331.69|334.56|331.76|334.56|331.76|334.49|331.69|0
1641436720000|2022-01-06 02:38:40|334.62|331.82|334.49|331.69|334.62|331.82|334.43|331.63|0
1641436730000|2022-01-06 02:38:50|334.37|331.57|334.49|331.69|334.49|331.69|334.37|331.57|0
1641436740000|2022-01-06 02:39:00|334.43|331.63|334.49|331.69|334.49|331.69|334.43|331.63|0
1641436750000|2022-01-06 02:39:10|334.62|331.82|334.62|331.82|334.62|331.82|334.62|331.82|0
1641436760000|2022-01-06 02:39:20|334.56|331.76|334.36|331.56|334.56|331.76|334.36|331.56|0
1641436770000|2022-01-06 02:39:30|334.3|331.5|334.62|331.82|334.62|331.82|334.3|331.5|0
1641436780000|2022-01-06 02:39:40|334.36|331.56|334.49|331.69|334.49|331.69|334.36|331.56|0
1641436790000|2022-01-06 02:39:50|334.56|331.76|334.56|331.76|334.56|331.76|334.56|331.76|0
1641436800000|2022-01-06 02:40:00|334.62|331.82|335.32|332.52|335.32|332.52|334.62|331.82|0
1641436810000|2022-01-06 02:40:10|335.38|332.58|335.32|332.52|335.5|332.7|335.32|332.52|0
1641436820000|2022-01-06 02:40:20|335.38|332.58|335.5|332.7|335.5|332.7|335.38|332.58|0
1641436830000|2022-01-06 02:40:30|335.38|332.58|335.57|332.77|335.63|332.83|335.38|332.58|0
1641436840000|2022-01-06 02:40:40|335.63|332.83|335.5|332.7|335.63|332.83|335.5|332.7|0
1641436850000|2022-01-06 02:40:50|335.63|332.83|335.5|332.7|335.63|332.83|335.5|332.7|0
1641436860000|2022-01-06 02:41:00|335.57|332.77|335.63|332.83|335.63|332.83|335.57|332.77|0
1641436870000|2022-01-06 02:41:10|335.7|332.9|335.7|332.9|335.7|332.9|335.63|332.83|0
1641436880000|2022-01-06 02:41:20|335.76|332.96|336.39|333.59|336.52|333.72|335.76|332.96|0
1641436890000|2022-01-06 02:41:30|336.33|333.53|336.39|333.59|336.39|333.59|336.33|333.53|0
1641436900000|2022-01-06 02:41:40|336.46|333.66|336.52|333.72|336.52|333.72|336.46|333.66|0
1641436910000|2022-01-06 02:41:50|336.39|333.59|336.33|333.53|336.39|333.59|336.33|333.53|0
1641436920000|2022-01-06 02:42:00|336.26|333.46|336.33|333.53|336.39|333.59|336.26|333.46|0
1641436930000|2022-01-06 02:42:10|336.39|333.59|336.26|333.46|336.39|333.59|336.26|333.46|0
1641436940000|2022-01-06 02:42:20|336.2|333.4|336.14|333.34|336.2|333.4|336.01|333.21|0
1641436950000|2022-01-06 02:42:30|336.2|333.4|336.39|333.59|336.39|333.59|336.2|333.4|0
1641436960000|2022-01-06 02:42:40|336.52|333.72|336.58|333.78|336.58|333.78|336.52|333.72|0
1641436970000|2022-01-06 02:42:50|336.52|333.72|336.65|333.85|336.65|333.85|336.52|333.72|0
1641436980000|2022-01-06 02:43:00|336.39|333.59|336.58|333.78|336.58|333.78|336.39|333.59|0
1641436990000|2022-01-06 02:43:10|336.65|333.85|336.39|333.59|336.65|333.85|336.39|333.59|0
1641437010000|2022-01-06 02:43:30|336.26|333.46|336.14|333.34|336.26|333.46|336.14|333.34|0
1641437020000|2022-01-06 02:43:40|336.01|333.21|336.01|333.21|336.01|333.21|336.01|333.21|0
1641437030000|2022-01-06 02:43:50|335.88|333.08|336.14|333.34|336.14|333.34|335.88|333.08|0
1641437040000|2022-01-06 02:44:00|336.01|333.21|335.95|333.15|336.01|333.21|335.95|333.15|0
1641437050000|2022-01-06 02:44:10|335.88|333.08|335.88|333.08|335.88|333.08|335.88|333.08|0
1641437060000|2022-01-06 02:44:20|336.01|333.21|335.88|333.08|336.01|333.21|335.88|333.08|0
1641437070000|2022-01-06 02:44:30|336.01|333.21|335.95|333.15|336.01|333.21|335.95|333.15|0
1641437080000|2022-01-06 02:44:40|336.01|333.21|336.01|333.21|336.01|333.21|336.01|333.21|0
1641437100000|2022-01-06 02:45:00|336.14|333.34|336.39|333.59|336.39|333.59|336.14|333.34|0
1641437130000|2022-01-06 02:45:30|336.26|333.46|336.2|333.4|336.26|333.46|336.14|333.34|0
1641437140000|2022-01-06 02:45:40|336.33|333.53|336.39|333.59|336.39|333.59|336.33|333.53|0
1641437150000|2022-01-06 02:45:50|336.26|333.46|336.2|333.4|336.26|333.46|336.01|333.21|0
1641437160000|2022-01-06 02:46:00|336.26|333.46|336.39|333.59|336.39|333.59|336.14|333.34|0
1641437170000|2022-01-06 02:46:10|336.26|333.46|336.14|333.34|336.26|333.46|336.14|333.34|0
1641437180000|2022-01-06 02:46:20|336.08|333.28|336.01|333.21|336.08|333.28|335.95|333.15|0
1641437190000|2022-01-06 02:46:30|335.88|333.08|336.2|333.4|336.2|333.4|335.88|333.08|0
1641437200000|2022-01-06 02:46:40|336.14|333.34|336.14|333.34|336.14|333.34|336.01|333.21|0
1641437210000|2022-01-06 02:46:50|336.01|333.21|336.01|333.21|336.01|333.21|336.01|333.21|0
1641437230000|2022-01-06 02:47:10|335.88|333.08|336.01|333.21|336.01|333.21|335.88|333.08|0
1641437240000|2022-01-06 02:47:20|336.14|333.34|336.14|333.34|336.14|333.34|336.14|333.34|0
1641437250000|2022-01-06 02:47:30|336.01|333.21|336.26|333.46|336.26|333.46|336.01|333.21|0
1641437260000|2022-01-06 02:47:40|336.39|333.59|336.39|333.59|336.39|333.59|336.39|333.59|0
1641437280000|2022-01-06 02:48:00|336.26|333.46|336.26|333.46|336.26|333.46|336.26|333.46|0
1641437290000|2022-01-06 02:48:10|336.2|333.4|336.26|333.46|336.26|333.46|336.2|333.4|0
1641437300000|2022-01-06 02:48:20|336.33|333.53|336.33|333.53|336.33|333.53|336.33|333.53|0
1641437310000|2022-01-06 02:48:30|336.26|333.46|336.52|333.72|336.52|333.72|336.26|333.46|0
1641437320000|2022-01-06 02:48:40|336.64|333.84|336.64|333.84|336.64|333.84|336.64|333.84|0
1641437340000|2022-01-06 02:49:00|336.52|333.72|336.52|333.72|336.52|333.72|336.52|333.72|0
1641437360000|2022-01-06 02:49:20|336.39|333.59|336.39|333.59|336.39|333.59|336.39|333.59|0
1641437370000|2022-01-06 02:49:30|336.26|333.46|336.26|333.46|336.26|333.46|336.26|333.46|0
1641437380000|2022-01-06 02:49:40|336.13|333.33|336.01|333.21|336.13|333.33|336.01|333.21|0
1641437390000|2022-01-06 02:49:50|335.88|333.08|335.88|333.08|335.88|333.08|335.88|333.08|0
1641437400000|2022-01-06 02:50:00|335.95|333.15|335.88|333.08|335.95|333.15|335.88|333.08|0
1641437410000|2022-01-06 02:50:10|335.75|332.95|335.5|332.7|335.75|332.95|335.5|332.7|0
1641437420000|2022-01-06 02:50:20|335.63|332.83|335.75|332.95|335.75|332.95|335.63|332.83|0
1641437430000|2022-01-06 02:50:30|335.63|332.83|335.75|332.95|335.75|332.95|335.63|332.83|0
1641437440000|2022-01-06 02:50:40|335.88|333.08|335.75|332.95|335.88|333.08|335.75|332.95|0
1641437450000|2022-01-06 02:50:50|335.63|332.83|335.63|332.83|335.63|332.83|335.63|332.83|0
1641437460000|2022-01-06 02:51:00|335.57|332.77|335.5|332.7|335.57|332.77|335.5|332.7|0
1641437470000|2022-01-06 02:51:10|335.63|332.83|335.75|332.95|335.88|333.08|335.63|332.83|0
1641437490000|2022-01-06 02:51:30|335.88|333.08|335.75|332.95|335.88|333.08|335.75|332.95|0
1641437500000|2022-01-06 02:51:40|335.95|333.15|336.01|333.21|336.01|333.21|335.95|333.15|0
1641437510000|2022-01-06 02:51:50|335.95|333.15|336.01|333.21|336.01|333.21|335.95|333.15|0
1641437520000|2022-01-06 02:52:00|335.88|333.08|336.01|333.21|336.01|333.21|335.88|333.08|0
1641437530000|2022-01-06 02:52:10|336.13|333.33|336.13|333.33|336.13|333.33|336.01|333.21|0
1641437540000|2022-01-06 02:52:20|336.01|333.21|336.01|333.21|336.13|333.33|336.01|333.21|0
1641437550000|2022-01-06 02:52:30|335.88|333.08|335.75|332.95|335.88|333.08|335.75|332.95|0
1641437560000|2022-01-06 02:52:40|335.63|332.83|335.63|332.83|335.63|332.83|335.63|332.83|0
1641437570000|2022-01-06 02:52:50|335.75|332.95|335.75|332.95|335.75|332.95|335.75|332.95|0
1641437580000|2022-01-06 02:53:00|335.63|332.83|335.63|332.83|335.63|332.83|335.63|332.83|0
1641437590000|2022-01-06 02:53:10|335.75|332.95|335.88|333.08|335.88|333.08|335.75|332.95|0
1641437600000|2022-01-06 02:53:20|336.01|333.21|335.88|333.08|336.01|333.21|335.88|333.08|0
1641437610000|2022-01-06 02:53:30|335.75|332.95|335.63|332.83|335.75|332.95|335.63|332.83|0
1641437620000|2022-01-06 02:53:40|335.75|332.95|335.63|332.83|335.75|332.95|335.63|332.83|0
1641437640000|2022-01-06 02:54:00|335.75|332.95|335.75|332.95|335.75|332.95|335.69|332.89|0
1641437650000|2022-01-06 02:54:10|335.88|333.08|335.88|333.08|335.88|333.08|335.88|333.08|0
1641437660000|2022-01-06 02:54:20|335.82|333.02|335.82|333.02|335.88|333.08|335.82|333.02|0
1641437670000|2022-01-06 02:54:30|335.88|333.08|335.88|333.08|335.88|333.08|335.82|333.02|0
1641437680000|2022-01-06 02:54:40|335.82|333.02|335.94|333.14|335.94|333.14|335.82|333.02|0
1641437690000|2022-01-06 02:54:50|335.88|333.08|335.37|332.57|335.88|333.08|335.37|332.57|0
1641437700000|2022-01-06 02:55:00|335.5|332.7|335.37|332.57|335.5|332.7|335.31|332.51|0
1641437710000|2022-01-06 02:55:10|335.24|332.44|335.56|332.76|335.56|332.76|335.24|332.44|0
1641437720000|2022-01-06 02:55:20|335.75|332.95|335.75|332.95|335.88|333.08|335.75|332.95|0
1641437730000|2022-01-06 02:55:30|335.62|332.82|335.37|332.57|335.62|332.82|335.31|332.51|0
1641437740000|2022-01-06 02:55:40|335.24|332.44|335.24|332.44|335.37|332.57|335.24|332.44|0
1641437750000|2022-01-06 02:55:50|335.12|332.32|335.12|332.32|335.12|332.32|335.12|332.32|0
1641437760000|2022-01-06 02:56:00|335.24|332.44|335.18|332.38|335.31|332.51|335.18|332.38|0
1641437770000|2022-01-06 02:56:10|335.12|332.32|335.24|332.44|335.24|332.44|335.12|332.32|0
1641437780000|2022-01-06 02:56:20|335.37|332.57|335.62|332.82|335.62|332.82|335.37|332.57|0
1641437790000|2022-01-06 02:56:30|335.5|332.7|335.5|332.7|335.5|332.7|335.5|332.7|0
1641437800000|2022-01-06 02:56:40|335.37|332.57|335.37|332.57|335.37|332.57|335.37|332.57|0
1641437810000|2022-01-06 02:56:50|335.5|332.7|335.5|332.7|335.5|332.7|335.5|332.7|0
1641437820000|2022-01-06 02:57:00|335.75|332.95|335.37|332.57|335.75|332.95|335.37|332.57|0
1641437830000|2022-01-06 02:57:10|335.5|332.7|335.5|332.7|335.5|332.7|335.5|332.7|0
1641437840000|2022-01-06 02:57:20|335.44|332.64|335.37|332.57|335.44|332.64|335.37|332.57|0
1641437850000|2022-01-06 02:57:30|335.5|332.7|335.5|332.7|335.5|332.7|335.37|332.57|0
1641437860000|2022-01-06 02:57:40|335.37|332.57|335.37|332.57|335.37|332.57|335.37|332.57|0
1641437870000|2022-01-06 02:57:50|335.44|332.64|335.37|332.57|335.44|332.64|335.37|332.57|0
1641437880000|2022-01-06 02:58:00|335.24|332.44|334.99|332.19|335.24|332.44|334.99|332.19|0
1641437890000|2022-01-06 02:58:10|334.93|332.13|334.86|332.06|334.93|332.13|334.86|332.06|0
1641437900000|2022-01-06 02:58:20|334.74|331.94|334.74|331.94|334.74|331.94|334.74|331.94|0
1641437920000|2022-01-06 02:58:40|334.61|331.81|334.61|331.81|334.74|331.94|334.61|331.81|0
1641437930000|2022-01-06 02:58:50|334.74|331.94|334.23|331.43|334.74|331.94|334.23|331.43|0
1641437950000|2022-01-06 02:59:10|334.1|331.3|333.98|331.18|334.1|331.3|333.98|331.18|0
1641437960000|2022-01-06 02:59:20|334.1|331.3|334.1|331.3|334.1|331.3|334.1|331.3|0
1641437970000|2022-01-06 02:59:30|333.98|331.18|333.98|331.18|333.98|331.18|333.98|331.18|0
1641437980000|2022-01-06 02:59:40|334.1|331.3|333.98|331.18|334.1|331.3|333.98|331.18|0
1641437990000|2022-01-06 02:59:50|333.85|331.05|333.92|331.12|333.92|331.12|333.85|331.05|0
1641438000000|2022-01-06 03:00:00|333.85|331.05|334.1|331.3|334.1|331.3|333.85|331.05|0
1641438020000|2022-01-06 03:00:20|333.98|331.18|334.1|331.3|334.1|331.3|333.98|331.18|0
1641438030000|2022-01-06 03:00:30|334.04|331.24|333.92|331.12|334.04|331.24|333.92|331.12|0
1641438040000|2022-01-06 03:00:40|333.98|331.18|334.23|331.43|334.23|331.43|333.98|331.18|0
1641438050000|2022-01-06 03:00:50|334.1|331.3|333.98|331.18|334.1|331.3|333.98|331.18|0
1641438060000|2022-01-06 03:01:00|333.92|331.12|333.98|331.18|333.98|331.18|333.92|331.12|0
1641438070000|2022-01-06 03:01:10|333.92|331.12|333.92|331.12|333.92|331.12|333.92|331.12|0
1641438080000|2022-01-06 03:01:20|333.98|331.18|334.1|331.3|334.1|331.3|333.92|331.12|0
1641438090000|2022-01-06 03:01:30|334.04|331.24|334.04|331.24|334.04|331.24|333.98|331.18|0
1641438100000|2022-01-06 03:01:40|333.98|331.18|334.1|331.3|334.1|331.3|333.98|331.18|0
1641438110000|2022-01-06 03:01:50|333.85|331.05|333.85|331.05|333.85|331.05|333.85|331.05|0
1641438120000|2022-01-06 03:02:00|333.98|331.18|333.98|331.18|333.98|331.18|333.98|331.18|0
1641438130000|2022-01-06 03:02:10|334.04|331.24|334.23|331.43|334.23|331.43|334.04|331.24|0
1641438140000|2022-01-06 03:02:20|334.36|331.56|334.23|331.43|334.36|331.56|334.23|331.43|0
1641438150000|2022-01-06 03:02:30|334.17|331.37|334.1|331.3|334.23|331.43|334.1|331.3|0
1641438170000|2022-01-06 03:02:50|334.17|331.37|334.1|331.3|334.17|331.37|334.1|331.3|0
1641438180000|2022-01-06 03:03:00|333.98|331.18|333.98|331.18|334.04|331.24|333.98|331.18|0
1641438190000|2022-01-06 03:03:10|334.1|331.3|333.85|331.05|334.1|331.3|333.85|331.05|0
1641438200000|2022-01-06 03:03:20|333.92|331.12|333.79|330.99|333.92|331.12|333.79|330.99|0
1641438210000|2022-01-06 03:03:30|333.72|330.92|333.79|330.99|333.79|330.99|333.72|330.92|0
1641438220000|2022-01-06 03:03:40|333.85|331.05|333.79|330.99|333.85|331.05|333.79|330.99|0
1641438230000|2022-01-06 03:03:50|333.72|330.92|333.6|330.8|333.72|330.92|333.6|330.8|0
1641438240000|2022-01-06 03:04:00|333.72|330.92|333.72|330.92|333.72|330.92|333.66|330.86|0
1641438250000|2022-01-06 03:04:10|333.85|331.05|333.85|331.05|333.85|331.05|333.85|331.05|0
1641438260000|2022-01-06 03:04:20|333.91|331.11|333.79|330.99|333.91|331.11|333.79|330.99|0
1641438270000|2022-01-06 03:04:30|333.72|330.92|333.72|330.92|333.72|330.92|333.6|330.8|0
1641438280000|2022-01-06 03:04:40|333.79|330.99|333.85|331.05|333.85|331.05|333.72|330.92|0
1641438290000|2022-01-06 03:04:50|333.98|331.18|333.98|331.18|333.98|331.18|333.98|331.18|0
1641438300000|2022-01-06 03:05:00|333.91|331.11|334.1|331.3|334.1|331.3|333.91|331.11|0
1641438310000|2022-01-06 03:05:10|333.98|331.18|334.04|331.24|334.04|331.24|333.98|331.18|0
1641438320000|2022-01-06 03:05:20|334.1|331.3|333.98|331.18|334.1|331.3|333.98|331.18|0
1641438330000|2022-01-06 03:05:30|333.91|331.11|333.91|331.11|333.91|331.11|333.91|331.11|0
1641438340000|2022-01-06 03:05:40|333.85|331.05|333.97|331.17|333.97|331.17|333.85|331.05|0
1641438350000|2022-01-06 03:05:50|334.1|331.3|333.97|331.17|334.1|331.3|333.97|331.17|0
1641438360000|2022-01-06 03:06:00|333.85|331.05|333.97|331.17|333.97|331.17|333.85|331.05|0
1641438370000|2022-01-06 03:06:10|334.1|331.3|334.1|331.3|334.1|331.3|334.1|331.3|0
1641438380000|2022-01-06 03:06:20|334.04|331.24|334.1|331.3|334.1|331.3|334.04|331.24|0
1641438390000|2022-01-06 03:06:30|334.23|331.43|334.1|331.3|334.23|331.43|334.1|331.3|0
1641438400000|2022-01-06 03:06:40|334.23|331.43|334.17|331.37|334.23|331.43|334.1|331.3|0
1641438410000|2022-01-06 03:06:50|334.1|331.3|334.1|331.3|334.1|331.3|334.1|331.3|0
1641438420000|2022-01-06 03:07:00|334.23|331.43|334.1|331.3|334.23|331.43|334.1|331.3|0
1641438430000|2022-01-06 03:07:10|334.17|331.37|334.23|331.43|334.23|331.43|334.17|331.37|0
1641438440000|2022-01-06 03:07:20|334.1|331.3|334.23|331.43|334.23|331.43|334.1|331.3|0
1641438450000|2022-01-06 03:07:30|334.35|331.55|334.35|331.55|334.48|331.68|334.35|331.55|0
1641438460000|2022-01-06 03:07:40|334.42|331.62|334.35|331.55|334.42|331.62|334.35|331.55|0
1641438470000|2022-01-06 03:07:50|334.42|331.62|334.23|331.43|334.42|331.62|334.23|331.43|0
1641438480000|2022-01-06 03:08:00|334.35|331.55|334.1|331.3|334.35|331.55|334.1|331.3|0
1641438500000|2022-01-06 03:08:20|333.97|331.17|334.1|331.3|334.1|331.3|333.97|331.17|0
1641438510000|2022-01-06 03:08:30|334.23|331.43|334.23|331.43|334.23|331.43|334.23|331.43|0
1641438520000|2022-01-06 03:08:40|334.29|331.49|334.35|331.55|334.35|331.55|334.29|331.49|0
1641438530000|2022-01-06 03:08:50|334.48|331.68|334.48|331.68|334.48|331.68|334.48|331.68|0
1641438540000|2022-01-06 03:09:00|334.42|331.62|334.48|331.68|334.48|331.68|334.35|331.55|0
1641438550000|2022-01-06 03:09:10|334.42|331.62|334.48|331.68|334.48|331.68|334.35|331.55|0
1641438560000|2022-01-06 03:09:20|334.42|331.62|334.48|331.68|334.48|331.68|334.42|331.62|0
1641438570000|2022-01-06 03:09:30|334.61|331.81|334.61|331.81|334.61|331.81|334.61|331.81|0
1641438580000|2022-01-06 03:09:40|334.55|331.75|334.61|331.81|334.61|331.81|334.55|331.75|0
1641438590000|2022-01-06 03:09:50|334.8|332|334.73|331.93|334.8|332|334.73|331.93|0
1641438600000|2022-01-06 03:10:00|334.86|332.06|334.99|332.19|334.99|332.19|334.86|332.06|0
1641438610000|2022-01-06 03:10:10|335.11|332.31|335.11|332.31|335.11|332.31|335.11|332.31|0
1641438620000|2022-01-06 03:10:20|335.37|332.57|335.18|332.38|335.37|332.57|335.18|332.38|0
1641438630000|2022-01-06 03:10:30|335.24|332.44|335.24|332.44|335.37|332.57|335.24|332.44|0
1641438640000|2022-01-06 03:10:40|335.3|332.5|335.3|332.5|335.3|332.5|335.24|332.44|0
1641438650000|2022-01-06 03:10:50|335.37|332.57|335.49|332.69|335.49|332.69|335.3|332.5|0
1641438660000|2022-01-06 03:11:00|335.37|332.57|335.49|332.69|335.49|332.69|335.37|332.57|0
1641438670000|2022-01-06 03:11:10|335.62|332.82|335.62|332.82|335.68|332.88|335.62|332.82|0
1641438680000|2022-01-06 03:11:20|335.75|332.95|336.13|333.33|336.13|333.33|335.75|332.95|0
1641438690000|2022-01-06 03:11:30|336.19|333.39|336.25|333.45|336.25|333.45|336.13|333.33|0
1641438700000|2022-01-06 03:11:40|336.38|333.58|336.51|333.71|336.57|333.77|336.38|333.58|0
1641438710000|2022-01-06 03:11:50|336.38|333.58|336.51|333.71|336.57|333.77|336.38|333.58|0
1641438720000|2022-01-06 03:12:00|336.63|333.83|336.76|333.96|336.76|333.96|336.63|333.83|0
1641438730000|2022-01-06 03:12:10|336.7|333.9|336.83|334.03|336.83|334.03|336.7|333.9|0
1641438740000|2022-01-06 03:12:20|336.63|333.83|336.76|333.96|336.76|333.96|336.63|333.83|0
1641438750000|2022-01-06 03:12:30|336.89|334.09|337.14|334.34|337.14|334.34|336.89|334.09|0
1641438760000|2022-01-06 03:12:40|337.02|334.22|337.14|334.34|337.14|334.34|337.02|334.22|0
1641438780000|2022-01-06 03:13:00|337.01|334.21|337.01|334.21|337.14|334.34|337.01|334.21|0
1641438790000|2022-01-06 03:13:10|336.89|334.09|336.89|334.09|336.95|334.15|336.89|334.09|0
1641438800000|2022-01-06 03:13:20|337.01|334.21|337.27|334.47|337.27|334.47|337.01|334.21|0
1641438810000|2022-01-06 03:13:30|337.21|334.41|337.21|334.41|337.21|334.41|337.14|334.34|0
1641438820000|2022-01-06 03:13:40|337.14|334.34|337.4|334.6|337.4|334.6|337.14|334.34|0
1641438830000|2022-01-06 03:13:50|337.27|334.47|337.21|334.41|337.27|334.47|337.21|334.41|0
1641438840000|2022-01-06 03:14:00|336.89|334.09|337.01|334.21|337.01|334.21|336.89|334.09|0
1641438850000|2022-01-06 03:14:10|337.14|334.34|336.89|334.09|337.14|334.34|336.89|334.09|0
1641438860000|2022-01-06 03:14:20|337.01|334.21|336.89|334.09|337.01|334.21|336.89|334.09|0
1641438870000|2022-01-06 03:14:30|336.76|333.96|336.83|334.03|336.83|334.03|336.63|333.83|0
1641438880000|2022-01-06 03:14:40|336.76|333.96|336.76|333.96|336.89|334.09|336.76|333.96|0
1641438890000|2022-01-06 03:14:50|336.63|333.83|336.51|333.71|336.63|333.83|336.51|333.71|0
1641438900000|2022-01-06 03:15:00|336.38|333.58|336.38|333.58|336.44|333.64|336.38|333.58|0
1641438910000|2022-01-06 03:15:10|336.44|333.64|336.38|333.58|336.44|333.64|336.38|333.58|0
1641438920000|2022-01-06 03:15:20|336.32|333.52|336.25|333.45|336.38|333.58|336.25|333.45|0
1641438930000|2022-01-06 03:15:30|336.12|333.32|336.12|333.32|336.12|333.32|336.12|333.32|0
1641438950000|2022-01-06 03:15:50|336.25|333.45|336.25|333.45|336.25|333.45|336.25|333.45|0
1641438960000|2022-01-06 03:16:00|336.38|333.58|336.57|333.77|336.57|333.77|336.38|333.58|0
1641438970000|2022-01-06 03:16:10|336.51|333.71|336.51|333.71|336.63|333.83|336.51|333.71|0
1641438990000|2022-01-06 03:16:30|336.57|333.77|336.63|333.83|336.63|333.83|336.51|333.71|0
1641439000000|2022-01-06 03:16:40|336.51|333.71|336.57|333.77|336.57|333.77|336.51|333.71|0
1641439010000|2022-01-06 03:16:50|336.5|333.7|336.63|333.83|336.63|333.83|336.5|333.7|0
1641439020000|2022-01-06 03:17:00|336.57|333.77|337.01|334.21|337.01|334.21|336.5|333.7|0
1641439030000|2022-01-06 03:17:10|337.27|334.47|337.27|334.47|337.27|334.47|337.27|334.47|0
1641439040000|2022-01-06 03:17:20|337.14|334.34|337.14|334.34|337.27|334.47|337.14|334.34|0
1641439050000|2022-01-06 03:17:30|336.95|334.15|337.14|334.34|337.14|334.34|336.95|334.15|0
1641439060000|2022-01-06 03:17:40|337.21|334.41|337.14|334.34|337.21|334.41|337.14|334.34|0
1641439070000|2022-01-06 03:17:50|337.01|334.21|336.89|334.09|337.01|334.21|336.89|334.09|0
1641439080000|2022-01-06 03:18:00|337.01|334.21|336.95|334.15|337.01|334.21|336.95|334.15|0
1641439090000|2022-01-06 03:18:10|337.01|334.21|336.7|333.9|337.01|334.21|336.7|333.9|0
1641439100000|2022-01-06 03:18:20|336.76|333.96|336.82|334.02|336.82|334.02|336.76|333.96|0
1641439110000|2022-01-06 03:18:30|336.89|334.09|336.89|334.09|336.89|334.09|336.89|334.09|0
1641439130000|2022-01-06 03:18:50|337.01|334.21|336.95|334.15|337.01|334.21|336.95|334.15|0
1641439140000|2022-01-06 03:19:00|337.01|334.21|337.01|334.21|337.01|334.21|336.89|334.09|0
1641439150000|2022-01-06 03:19:10|337.27|334.47|337.27|334.47|337.27|334.47|337.27|334.47|0
1641439170000|2022-01-06 03:19:30|337.33|334.53|337.27|334.47|337.33|334.53|337.27|334.47|0
1641439180000|2022-01-06 03:19:40|337.14|334.34|336.95|334.15|337.14|334.34|336.95|334.15|0
1641439190000|2022-01-06 03:19:50|336.76|333.96|336.76|333.96|336.76|333.96|336.76|333.96|0
1641439200000|2022-01-06 03:20:00|336.89|334.09|337.27|334.47|337.27|334.47|336.88|334.08|0
1641439210000|2022-01-06 03:20:10|337.14|334.34|337.01|334.21|337.14|334.34|337.01|334.21|0
1641439220000|2022-01-06 03:20:20|336.88|334.08|336.88|334.08|336.88|334.08|336.88|334.08|0
1641439230000|2022-01-06 03:20:30|336.76|333.96|336.76|333.96|336.76|333.96|336.76|333.96|0
1641439240000|2022-01-06 03:20:40|336.7|333.9|336.38|333.58|336.7|333.9|336.38|333.58|0
1641439250000|2022-01-06 03:20:50|336.5|333.7|336.38|333.58|336.5|333.7|336.38|333.58|0
1641439260000|2022-01-06 03:21:00|336.5|333.7|336.5|333.7|336.5|333.7|336.5|333.7|0
1641439270000|2022-01-06 03:21:10|336.63|333.83|336.5|333.7|336.63|333.83|336.5|333.7|0
1641439290000|2022-01-06 03:21:30|336.38|333.58|336.5|333.7|336.5|333.7|336.38|333.58|0
1641439310000|2022-01-06 03:21:50|336.63|333.83|336.63|333.83|336.63|333.83|336.63|333.83|0
1641439320000|2022-01-06 03:22:00|336.76|333.96|336.57|333.77|336.76|333.96|336.57|333.77|0
1641439330000|2022-01-06 03:22:10|336.38|333.58|336.25|333.45|336.38|333.58|336.25|333.45|0
1641439340000|2022-01-06 03:22:20|336.38|333.58|336.25|333.45|336.38|333.58|336.25|333.45|0
1641439360000|2022-01-06 03:22:40|336.19|333.39|336.19|333.39|336.25|333.45|336.12|333.32|0
1641439370000|2022-01-06 03:22:50|336.25|333.45|336.19|333.39|336.25|333.45|336.12|333.32|0
1641439380000|2022-01-06 03:23:00|336.25|333.45|336.12|333.32|336.25|333.45|336.12|333.32|0
1641439390000|2022-01-06 03:23:10|336.19|333.39|335.74|332.94|336.19|333.39|335.74|332.94|0
1641439400000|2022-01-06 03:23:20|335.81|333.01|335.99|333.19|335.99|333.19|335.81|333.01|0
1641439410000|2022-01-06 03:23:30|335.87|333.07|335.93|333.13|335.93|333.13|335.87|333.07|0
1641439420000|2022-01-06 03:23:40|335.87|333.07|335.99|333.19|335.99|333.19|335.81|333.01|0
1641439430000|2022-01-06 03:23:50|335.93|333.13|335.99|333.19|335.99|333.19|335.93|333.13|0
1641439440000|2022-01-06 03:24:00|336.12|333.32|336.12|333.32|336.12|333.32|335.99|333.19|0
1641439450000|2022-01-06 03:24:10|336.37|333.57|336.31|333.51|336.37|333.57|336.19|333.39|0
1641439460000|2022-01-06 03:24:20|336.37|333.57|336.25|333.45|336.37|333.57|336.25|333.45|0
1641439470000|2022-01-06 03:24:30|336.19|333.39|336.25|333.45|336.25|333.45|336.12|333.32|0
1641439480000|2022-01-06 03:24:40|336.37|333.57|336.31|333.51|336.37|333.57|336.25|333.45|0
1641439490000|2022-01-06 03:24:50|336.12|333.32|335.99|333.19|336.12|333.32|335.99|333.19|0
1641439510000|2022-01-06 03:25:10|336.12|333.32|336.25|333.45|336.25|333.45|336.12|333.32|0
1641439520000|2022-01-06 03:25:20|336.31|333.51|336.19|333.39|336.31|333.51|336.19|333.39|0
1641439530000|2022-01-06 03:25:30|336.25|333.45|336.19|333.39|336.25|333.45|336.19|333.39|0
1641439540000|2022-01-06 03:25:40|336.25|333.45|336.25|333.45|336.25|333.45|336.25|333.45|0
1641439550000|2022-01-06 03:25:50|336.19|333.39|335.99|333.19|336.19|333.39|335.99|333.19|0
1641439560000|2022-01-06 03:26:00|335.87|333.07|335.81|333.01|335.99|333.19|335.81|333.01|0
1641439570000|2022-01-06 03:26:10|335.87|333.07|335.87|333.07|335.87|333.07|335.81|333.01|0
1641439590000|2022-01-06 03:26:30|335.99|333.19|336.06|333.26|336.06|333.26|335.99|333.19|0
1641439600000|2022-01-06 03:26:40|336.12|333.32|336.12|333.32|336.12|333.32|336.12|333.32|0
1641439610000|2022-01-06 03:26:50|336.06|333.26|336.12|333.32|336.12|333.32|336.06|333.26|0
1641439620000|2022-01-06 03:27:00|336.25|333.45|336.31|333.51|336.31|333.51|336.25|333.45|0
1641439630000|2022-01-06 03:27:10|336.37|333.57|336.44|333.64|336.44|333.64|336.37|333.57|0
1641439640000|2022-01-06 03:27:20|336.5|333.7|336.63|333.83|336.63|333.83|336.5|333.7|0
1641439650000|2022-01-06 03:27:30|336.75|333.95|336.5|333.7|336.75|333.95|336.5|333.7|0
1641439670000|2022-01-06 03:27:50|336.44|333.64|336.37|333.57|336.44|333.64|336.37|333.57|0
1641439680000|2022-01-06 03:28:00|336.19|333.39|336.19|333.39|336.25|333.45|336.19|333.39|0
1641439690000|2022-01-06 03:28:10|336.25|333.45|336.19|333.39|336.25|333.45|336.19|333.39|0
1641439700000|2022-01-06 03:28:20|336.12|333.32|335.99|333.19|336.12|333.32|335.99|333.19|0
1641439710000|2022-01-06 03:28:30|335.87|333.07|335.87|333.07|335.87|333.07|335.87|333.07|0
1641439720000|2022-01-06 03:28:40|335.99|333.19|335.87|333.07|335.99|333.19|335.87|333.07|0
1641439730000|2022-01-06 03:28:50|335.8|333|335.8|333|335.8|333|335.8|333|0
1641439740000|2022-01-06 03:29:00|335.87|333.07|335.87|333.07|335.87|333.07|335.8|333|0
1641439750000|2022-01-06 03:29:10|335.74|332.94|335.61|332.81|335.74|332.94|335.61|332.81|0
1641439760000|2022-01-06 03:29:20|335.68|332.88|335.68|332.88|335.68|332.88|335.68|332.88|0
1641439770000|2022-01-06 03:29:30|335.61|332.81|335.61|332.81|335.74|332.94|335.61|332.81|0
1641439780000|2022-01-06 03:29:40|335.55|332.75|335.48|332.68|335.61|332.81|335.48|332.68|0
1641439790000|2022-01-06 03:29:50|335.55|332.75|335.61|332.81|335.61|332.81|335.55|332.75|0
1641439800000|2022-01-06 03:30:00|335.74|332.94|335.86|333.06|335.86|333.06|335.74|332.94|0
1641439810000|2022-01-06 03:30:10|335.8|333|335.74|332.94|335.8|333|335.74|332.94|0
1641439820000|2022-01-06 03:30:20|335.86|333.06|336.12|333.32|336.12|333.32|335.86|333.06|0
1641439830000|2022-01-06 03:30:30|336.25|333.45|336.37|333.57|336.37|333.57|336.25|333.45|0
1641439840000|2022-01-06 03:30:40|336.31|333.51|336.25|333.45|336.31|333.51|336.25|333.45|0
1641439850000|2022-01-06 03:30:50|336.37|333.57|336.37|333.57|336.37|333.57|336.37|333.57|0
1641439860000|2022-01-06 03:31:00|336.25|333.45|336.12|333.32|336.25|333.45|336.12|333.32|0
1641439870000|2022-01-06 03:31:10|336.25|333.45|336.18|333.38|336.25|333.45|336.18|333.38|0
1641439880000|2022-01-06 03:31:20|336.37|333.57|336.37|333.57|336.5|333.7|336.37|333.57|0
1641439890000|2022-01-06 03:31:30|336.44|333.64|336.37|333.57|336.5|333.7|336.37|333.57|0
1641439900000|2022-01-06 03:31:40|336.24|333.44|336.37|333.57|336.5|333.7|336.24|333.44|0
1641439910000|2022-01-06 03:31:50|336.31|333.51|336.24|333.44|336.37|333.57|336.24|333.44|0
1641439920000|2022-01-06 03:32:00|336.31|333.51|336.24|333.44|336.31|333.51|336.24|333.44|0
1641439930000|2022-01-06 03:32:10|336.31|333.51|336.31|333.51|336.31|333.51|336.31|333.51|0
1641439940000|2022-01-06 03:32:20|336.12|333.32|336.24|333.44|336.24|333.44|336.12|333.32|0
1641439950000|2022-01-06 03:32:30|336.37|333.57|336.63|333.83|336.63|333.83|336.37|333.57|0
1641439960000|2022-01-06 03:32:40|336.56|333.76|336.63|333.83|336.63|333.83|336.56|333.76|0
1641439970000|2022-01-06 03:32:50|336.75|333.95|336.63|333.83|336.75|333.95|336.63|333.83|0
1641439980000|2022-01-06 03:33:00|336.75|333.95|336.75|333.95|336.82|334.02|336.75|333.95|0
1641439990000|2022-01-06 03:33:10|336.63|333.83|336.69|333.89|336.69|333.89|336.63|333.83|0
1641440000000|2022-01-06 03:33:20|336.63|333.83|336.75|333.95|336.75|333.95|336.63|333.83|0
1641440010000|2022-01-06 03:33:30|336.63|333.83|336.63|333.83|336.63|333.83|336.63|333.83|0
1641440020000|2022-01-06 03:33:40|336.5|333.7|336.56|333.76|336.56|333.76|336.5|333.7|0
1641440030000|2022-01-06 03:33:50|336.5|333.7|336.37|333.57|336.5|333.7|336.37|333.57|0
1641440040000|2022-01-06 03:34:00|336.24|333.44|336.12|333.32|336.24|333.44|336.12|333.32|0
1641440050000|2022-01-06 03:34:10|335.99|333.19|335.99|333.19|335.99|333.19|335.99|333.19|0
1641440060000|2022-01-06 03:34:20|336.18|333.38|336.12|333.32|336.18|333.38|336.12|333.32|0
1641440080000|2022-01-06 03:34:40|336.18|333.38|336.18|333.38|336.18|333.38|336.18|333.38|0
1641440090000|2022-01-06 03:34:50|336.12|333.32|336.24|333.44|336.24|333.44|336.12|333.32|0
1641440100000|2022-01-06 03:35:00|336.44|333.64|336.5|333.7|336.5|333.7|336.44|333.64|0
1641440110000|2022-01-06 03:35:10|336.62|333.82|336.56|333.76|336.62|333.82|336.56|333.76|0
1641440120000|2022-01-06 03:35:20|336.5|333.7|336.75|333.95|336.75|333.95|336.5|333.7|0
1641440130000|2022-01-06 03:35:30|336.62|333.82|336.62|333.82|336.62|333.82|336.62|333.82|0
1641440140000|2022-01-06 03:35:40|336.56|333.76|336.37|333.57|336.56|333.76|336.37|333.57|0
1641440160000|2022-01-06 03:36:00|336.24|333.44|336.06|333.26|336.24|333.44|336.06|333.26|0
1641440170000|2022-01-06 03:36:10|335.99|333.19|335.99|333.19|335.99|333.19|335.93|333.13|0
1641440180000|2022-01-06 03:36:20|335.86|333.06|335.61|332.81|335.86|333.06|335.61|332.81|0
1641440190000|2022-01-06 03:36:30|335.48|332.68|335.48|332.68|335.61|332.81|335.48|332.68|0
1641440200000|2022-01-06 03:36:40|335.61|332.81|335.55|332.75|335.61|332.81|335.55|332.75|0
1641440210000|2022-01-06 03:36:50|335.48|332.68|335.61|332.81|335.61|332.81|335.48|332.68|0
1641440230000|2022-01-06 03:37:10|335.55|332.75|335.48|332.68|335.55|332.75|335.48|332.68|0
1641440240000|2022-01-06 03:37:20|335.61|332.81|335.48|332.68|335.61|332.81|335.48|332.68|0
1641440250000|2022-01-06 03:37:30|335.35|332.55|335.23|332.43|335.35|332.55|335.23|332.43|0
1641440260000|2022-01-06 03:37:40|335.35|332.55|335.35|332.55|335.35|332.55|335.35|332.55|0
1641440270000|2022-01-06 03:37:50|335.29|332.49|335.35|332.55|335.35|332.55|335.23|332.43|0
1641440290000|2022-01-06 03:38:10|335.48|332.68|335.35|332.55|335.48|332.68|335.35|332.55|0
1641440300000|2022-01-06 03:38:20|335.48|332.68|335.61|332.81|335.61|332.81|335.48|332.68|0
1641440310000|2022-01-06 03:38:30|335.73|332.93|335.86|333.06|335.99|333.19|335.73|332.93|0
1641440320000|2022-01-06 03:38:40|335.73|332.93|335.86|333.06|335.86|333.06|335.73|332.93|0
1641440330000|2022-01-06 03:38:50|335.8|333|335.86|333.06|335.86|333.06|335.8|333|0
1641440340000|2022-01-06 03:39:00|335.93|333.13|335.86|333.06|335.99|333.19|335.86|333.06|0
1641440350000|2022-01-06 03:39:10|335.8|333|335.86|333.06|335.86|333.06|335.73|332.93|0
1641440370000|2022-01-06 03:39:30|335.99|333.19|335.99|333.19|335.99|333.19|335.99|333.19|0
1641440380000|2022-01-06 03:39:40|335.86|333.06|335.86|333.06|335.86|333.06|335.86|333.06|0
1641440400000|2022-01-06 03:40:00|335.93|333.13|335.99|333.19|335.99|333.19|335.93|333.13|0
1641440410000|2022-01-06 03:40:10|336.11|333.31|336.43|333.63|336.43|333.63|336.11|333.31|0
1641440420000|2022-01-06 03:40:20|336.37|333.57|336.62|333.82|336.62|333.82|336.37|333.57|0
1641440430000|2022-01-06 03:40:30|336.5|333.7|336.5|333.7|336.5|333.7|336.5|333.7|0
1641440440000|2022-01-06 03:40:40|336.37|333.57|336.37|333.57|336.37|333.57|336.37|333.57|0
1641440460000|2022-01-06 03:41:00|336.56|333.76|336.69|333.89|336.69|333.89|336.56|333.76|0
1641440470000|2022-01-06 03:41:10|336.75|333.95|337.13|334.33|337.13|334.33|336.75|333.95|0
1641440480000|2022-01-06 03:41:20|337.51|334.71|337.26|334.46|337.51|334.71|337.26|334.46|0
1641440490000|2022-01-06 03:41:30|337.39|334.59|337.51|334.71|337.51|334.71|337.39|334.59|0
1641440500000|2022-01-06 03:41:40|337.64|334.84|338.02|335.22|338.15|335.35|337.64|334.84|0
1641440510000|2022-01-06 03:41:50|337.89|335.09|337.89|335.09|338.02|335.22|337.89|335.09|0
1641440520000|2022-01-06 03:42:00|337.77|334.97|337.77|334.97|337.77|334.97|337.64|334.84|0
1641440530000|2022-01-06 03:42:10|337.89|335.09|338.4|335.6|338.4|335.6|337.89|335.09|0
1641440540000|2022-01-06 03:42:20|338.28|335.48|338.22|335.42|338.28|335.48|338.22|335.42|0
1641440550000|2022-01-06 03:42:30|338.15|335.35|338.91|336.11|338.91|336.11|338.15|335.35|0
1641440560000|2022-01-06 03:42:40|338.79|335.99|338.91|336.11|338.91|336.11|338.6|335.8|0
1641440570000|2022-01-06 03:42:50|338.79|335.99|338.53|335.73|338.79|335.99|338.53|335.73|0
1641440580000|2022-01-06 03:43:00|338.4|335.6|338.53|335.73|338.53|335.73|338.4|335.6|0
1641440590000|2022-01-06 03:43:10|338.6|335.8|338.53|335.73|338.6|335.8|338.4|335.6|0
1641440600000|2022-01-06 03:43:20|338.4|335.6|338.53|335.73|338.53|335.73|338.4|335.6|0
1641440610000|2022-01-06 03:43:30|338.79|335.99|338.79|335.99|338.79|335.99|338.79|335.99|0
1641440620000|2022-01-06 03:43:40|338.73|335.93|338.53|335.73|338.79|335.99|338.53|335.73|0
1641440630000|2022-01-06 03:43:50|338.66|335.86|338.66|335.86|338.79|335.99|338.66|335.86|0
1641440640000|2022-01-06 03:44:00|338.79|335.99|338.66|335.86|338.79|335.99|338.66|335.86|0
1641440650000|2022-01-06 03:44:10|338.53|335.73|338.79|335.99|338.79|335.99|338.53|335.73|0
1641440660000|2022-01-06 03:44:20|338.66|335.86|338.79|335.99|338.79|335.99|338.66|335.86|0
1641440670000|2022-01-06 03:44:30|338.91|336.11|338.79|335.99|338.91|336.11|338.79|335.99|0
1641440680000|2022-01-06 03:44:40|338.91|336.11|339.24|336.44|339.24|336.44|338.79|335.99|0
1641440690000|2022-01-06 03:44:50|339.3|336.5|339.3|336.5|339.3|336.5|339.3|336.5|0
1641440700000|2022-01-06 03:45:00|339.17|336.37|339.3|336.5|339.3|336.5|339.11|336.31|0
1641440710000|2022-01-06 03:45:10|339.42|336.62|339.17|336.37|339.55|336.75|339.17|336.37|0
1641440720000|2022-01-06 03:45:20|339.3|336.5|339.55|336.75|339.55|336.75|339.3|336.5|0
1641440730000|2022-01-06 03:45:30|339.42|336.62|340.06|337.26|340.06|337.26|339.42|336.62|0
1641440740000|2022-01-06 03:45:40|339.94|337.14|339.94|337.14|339.94|337.14|339.81|337.01|0
1641440750000|2022-01-06 03:45:50|340.06|337.26|340.06|337.26|340.06|337.26|340.06|337.26|0
1641440760000|2022-01-06 03:46:00|339.94|337.14|340.06|337.26|340.06|337.26|339.94|337.14|0
1641440770000|2022-01-06 03:46:10|340.13|337.33|340.19|337.39|340.19|337.39|340.06|337.26|0
1641440780000|2022-01-06 03:46:20|340.32|337.52|340.19|337.39|340.32|337.52|340.06|337.26|0
1641440790000|2022-01-06 03:46:30|340.45|337.65|340.58|337.78|340.58|337.78|340.45|337.65|0
1641440800000|2022-01-06 03:46:40|340.7|337.9|340.58|337.78|340.7|337.9|340.58|337.78|0
1641440810000|2022-01-06 03:46:50|340.7|337.9|340.7|337.9|340.7|337.9|340.7|337.9|0
1641440820000|2022-01-06 03:47:00|340.45|337.65|340.45|337.65|340.45|337.65|340.45|337.65|0
1641440830000|2022-01-06 03:47:10|340.32|337.52|340.58|337.78|340.58|337.78|340.32|337.52|0
1641440840000|2022-01-06 03:47:20|340.45|337.65|340.7|337.9|340.7|337.9|340.45|337.65|0
1641440850000|2022-01-06 03:47:30|340.58|337.78|340.58|337.78|340.58|337.78|340.58|337.78|0
1641440870000|2022-01-06 03:47:50|340.7|337.9|340.7|337.9|340.7|337.9|340.7|337.9|0
1641440900000|2022-01-06 03:48:20|341.22|338.42|341.22|338.42|341.22|338.42|341.22|338.42|0
1641440910000|2022-01-06 03:48:30|341.09|338.29|341.22|338.42|341.22|338.42|341.09|338.29|0
1641440920000|2022-01-06 03:48:40|341.09|338.29|341.09|338.29|341.34|338.54|341.09|338.29|0
1641440930000|2022-01-06 03:48:50|340.96|338.16|340.96|338.16|340.96|338.16|340.7|337.9|0
1641440940000|2022-01-06 03:49:00|341.09|338.29|340.83|338.03|341.09|338.29|340.83|338.03|0
1641440950000|2022-01-06 03:49:10|341.34|338.54|341.34|338.54|341.34|338.54|341.34|338.54|0
1641440960000|2022-01-06 03:49:20|341.22|338.42|341.34|338.54|341.34|338.54|341.22|338.42|0
1641440970000|2022-01-06 03:49:30|341.09|338.29|340.96|338.16|341.09|338.29|340.96|338.16|0
1641440980000|2022-01-06 03:49:40|341.09|338.29|340.96|338.16|341.09|338.29|340.96|338.16|0
1641440990000|2022-01-06 03:49:50|341.09|338.29|341.09|338.29|341.09|338.29|341.09|338.29|0
1641441000000|2022-01-06 03:50:00|340.96|338.16|341.22|338.42|341.22|338.42|340.96|338.16|0
1641441010000|2022-01-06 03:50:10|341.09|338.29|341.03|338.23|341.09|338.29|340.96|338.16|0
1641441020000|2022-01-06 03:50:20|341.09|338.29|340.83|338.03|341.09|338.29|340.83|338.03|0
1641441040000|2022-01-06 03:50:40|340.96|338.16|340.83|338.03|340.96|338.16|340.83|338.03|0
1641441050000|2022-01-06 03:50:50|340.7|337.9|340.7|337.9|340.7|337.9|340.64|337.84|0
1641441060000|2022-01-06 03:51:00|340.83|338.03|340.83|338.03|340.83|338.03|340.7|337.9|0
1641441070000|2022-01-06 03:51:10|340.96|338.16|340.96|338.16|340.96|338.16|340.83|338.03|0
1641441080000|2022-01-06 03:51:20|341.09|338.29|341.09|338.29|341.22|338.42|341.09|338.29|0
1641441090000|2022-01-06 03:51:30|341.22|338.42|341.09|338.29|341.22|338.42|341.03|338.23|0
1641441100000|2022-01-06 03:51:40|341.34|338.54|341.22|338.42|341.34|338.54|341.22|338.42|0
1641441110000|2022-01-06 03:51:50|341.34|338.54|341.22|338.42|341.47|338.67|341.22|338.42|0
1641441120000|2022-01-06 03:52:00|341.09|338.29|341.09|338.29|341.15|338.35|341.09|338.29|0
1641441130000|2022-01-06 03:52:10|341.34|338.54|341.09|338.29|341.34|338.54|341.09|338.29|0
1641441140000|2022-01-06 03:52:20|340.96|338.16|341.21|338.41|341.21|338.41|340.96|338.16|0
1641441150000|2022-01-06 03:52:30|341.09|338.29|341.34|338.54|341.34|338.54|341.09|338.29|0
1641441160000|2022-01-06 03:52:40|341.47|338.67|341.6|338.8|341.6|338.8|341.47|338.67|0
1641441170000|2022-01-06 03:52:50|341.47|338.67|341.99|339.19|341.99|339.19|341.47|338.67|0
1641441180000|2022-01-06 03:53:00|342.11|339.31|341.86|339.06|342.11|339.31|341.86|339.06|0
1641441190000|2022-01-06 03:53:10|341.99|339.19|341.99|339.19|341.99|339.19|341.99|339.19|0
1641441200000|2022-01-06 03:53:20|342.11|339.31|342.37|339.57|342.37|339.57|342.11|339.31|0
1641441210000|2022-01-06 03:53:30|342.24|339.44|342.24|339.44|342.24|339.44|342.11|339.31|0
1641441220000|2022-01-06 03:53:40|342.11|339.31|342.11|339.31|342.11|339.31|342.11|339.31|0
1641441230000|2022-01-06 03:53:50|342.18|339.38|342.24|339.44|342.24|339.44|342.11|339.31|0
1641441240000|2022-01-06 03:54:00|342.11|339.31|341.98|339.18|342.11|339.31|341.98|339.18|0
1641441250000|2022-01-06 03:54:10|341.86|339.06|342.37|339.57|342.37|339.57|341.86|339.06|0
1641441280000|2022-01-06 03:54:40|343.01|340.21|343.01|340.21|343.01|340.21|343.01|340.21|0
1641441300000|2022-01-06 03:55:00|342.88|340.08|342.57|339.77|342.88|340.08|342.57|339.77|0
1641441310000|2022-01-06 03:55:10|342.63|339.83|343.01|340.21|343.01|340.21|342.63|339.83|0
1641441330000|2022-01-06 03:55:30|342.88|340.08|343.01|340.21|343.01|340.21|342.88|340.08|0
1641441340000|2022-01-06 03:55:40|342.88|340.08|342.88|340.08|342.88|340.08|342.82|340.02|0
1641441350000|2022-01-06 03:55:50|342.76|339.96|342.63|339.83|342.76|339.96|342.63|339.83|0
1641441360000|2022-01-06 03:56:00|342.76|339.96|342.63|339.83|342.76|339.96|342.63|339.83|0
1641441380000|2022-01-06 03:56:20|342.5|339.7|342.5|339.7|342.5|339.7|342.5|339.7|0
1641441390000|2022-01-06 03:56:30|342.63|339.83|342.63|339.83|342.63|339.83|342.63|339.83|0
1641441400000|2022-01-06 03:56:40|342.76|339.96|343.01|340.21|343.01|340.21|342.76|339.96|0
1641441420000|2022-01-06 03:57:00|342.95|340.15|342.76|339.96|343.01|340.21|342.76|339.96|0
1641441430000|2022-01-06 03:57:10|342.82|340.02|342.88|340.08|342.88|340.08|342.82|340.02|0
1641441440000|2022-01-06 03:57:20|342.76|339.96|342.95|340.15|342.95|340.15|342.76|339.96|0
1641441450000|2022-01-06 03:57:30|343.01|340.21|343.27|340.47|343.4|340.6|343.01|340.21|0
1641441460000|2022-01-06 03:57:40|343.4|340.6|343.27|340.47|343.4|340.6|343.27|340.47|0
1641441470000|2022-01-06 03:57:50|343.34|340.54|343.27|340.47|343.4|340.6|343.27|340.47|0
1641441480000|2022-01-06 03:58:00|343.4|340.6|342.88|340.08|343.4|340.6|342.88|340.08|0
1641441490000|2022-01-06 03:58:10|343.14|340.34|343.01|340.21|343.14|340.34|343.01|340.21|0
1641441500000|2022-01-06 03:58:20|343.14|340.34|343.34|340.54|343.4|340.6|343.14|340.34|0
1641441510000|2022-01-06 03:58:30|343.79|340.99|343.79|340.99|343.91|341.11|343.79|340.99|0
1641441520000|2022-01-06 03:58:40|343.72|340.92|343.91|341.11|343.91|341.11|343.72|340.92|0
1641441530000|2022-01-06 03:58:50|344.04|341.24|344.04|341.24|344.04|341.24|344.04|341.24|0
1641441540000|2022-01-06 03:59:00|343.4|340.6|343.53|340.73|343.53|340.73|343.4|340.6|0
1641441550000|2022-01-06 03:59:10|343.4|340.6|343.91|341.11|343.91|341.11|343.4|340.6|0
1641441560000|2022-01-06 03:59:20|343.85|341.05|343.72|340.92|343.91|341.11|343.72|340.92|0
1641441570000|2022-01-06 03:59:30|343.66|340.86|343.91|341.11|343.91|341.11|343.66|340.86|0
1641441580000|2022-01-06 03:59:40|343.85|341.05|343.78|340.98|343.91|341.11|343.78|340.98|0
1641441590000|2022-01-06 03:59:50|343.91|341.11|343.78|340.98|343.91|341.11|343.78|340.98|0
1641441600000|2022-01-06 04:00:00|343.53|340.73|343.53|340.73|343.66|340.86|343.53|340.73|0
1641441610000|2022-01-06 04:00:10|343.4|340.6|343.14|340.34|343.4|340.6|343.14|340.34|0
1641441620000|2022-01-06 04:00:20|343.01|340.21|342.88|340.08|343.01|340.21|342.88|340.08|0
1641441630000|2022-01-06 04:00:30|343.01|340.21|343.08|340.28|343.27|340.47|343.01|340.21|0
1641441640000|2022-01-06 04:00:40|343.01|340.21|342.88|340.08|343.01|340.21|342.88|340.08|0
1641441650000|2022-01-06 04:00:50|343.01|340.21|343.01|340.21|343.01|340.21|343.01|340.21|0
1641441660000|2022-01-06 04:01:00|342.95|340.15|343.14|340.34|343.14|340.34|342.88|340.08|0
1641441670000|2022-01-06 04:01:10|343.53|340.73|343.72|340.92|343.78|340.98|343.53|340.73|0
1641441680000|2022-01-06 04:01:20|343.66|340.86|343.91|341.11|343.91|341.11|343.53|340.73|0
1641441690000|2022-01-06 04:01:30|343.78|340.98|343.53|340.73|343.78|340.98|343.53|340.73|0
1641441700000|2022-01-06 04:01:40|343.4|340.6|343.4|340.6|343.53|340.73|343.4|340.6|0
1641441710000|2022-01-06 04:01:50|343.53|340.73|343.4|340.6|343.53|340.73|343.4|340.6|0
1641441720000|2022-01-06 04:02:00|343.66|340.86|343.91|341.11|343.91|341.11|343.66|340.86|0
1641441730000|2022-01-06 04:02:10|343.66|340.86|343.53|340.73|343.66|340.86|343.53|340.73|0
1641441740000|2022-01-06 04:02:20|343.65|340.85|343.53|340.73|343.65|340.85|343.53|340.73|0
1641441750000|2022-01-06 04:02:30|343.59|340.79|343.53|340.73|343.59|340.79|343.53|340.73|0
1641441760000|2022-01-06 04:02:40|343.46|340.66|343.4|340.6|343.53|340.73|343.4|340.6|0
1641441770000|2022-01-06 04:02:50|343.46|340.66|343.53|340.73|343.53|340.73|343.4|340.6|0
1641441780000|2022-01-06 04:03:00|343.65|340.85|343.65|340.85|343.78|340.98|343.65|340.85|0
1641441790000|2022-01-06 04:03:10|343.78|340.98|343.91|341.11|343.91|341.11|343.78|340.98|0
1641441800000|2022-01-06 04:03:20|343.65|340.85|343.78|340.98|343.78|340.98|343.65|340.85|0
1641441810000|2022-01-06 04:03:30|343.72|340.92|343.91|341.11|343.91|341.11|343.65|340.85|0
1641441830000|2022-01-06 04:03:50|343.85|341.05|343.78|340.98|343.85|341.05|343.78|340.98|0
1641441840000|2022-01-06 04:04:00|343.72|340.92|343.78|340.98|343.91|341.11|343.72|340.92|0
1641441850000|2022-01-06 04:04:10|343.85|341.05|343.72|340.92|343.85|341.05|343.72|340.92|0
1641441860000|2022-01-06 04:04:20|343.78|340.98|343.59|340.79|343.78|340.98|343.59|340.79|0
1641441870000|2022-01-06 04:04:30|343.65|340.85|343.78|340.98|343.78|340.98|343.65|340.85|0
1641441880000|2022-01-06 04:04:40|343.72|340.92|343.78|340.98|343.78|340.98|343.65|340.85|0
1641441900000|2022-01-06 04:05:00|344.04|341.24|344.04|341.24|344.04|341.24|344.04|341.24|0
1641441910000|2022-01-06 04:05:10|344.17|341.37|344.04|341.24|344.17|341.37|344.04|341.24|0
1641441930000|2022-01-06 04:05:30|343.98|341.18|343.91|341.11|344.04|341.24|343.91|341.11|0
1641441940000|2022-01-06 04:05:40|344.04|341.24|344.17|341.37|344.17|341.37|344.04|341.24|0
1641441960000|2022-01-06 04:06:00|344.11|341.31|344.04|341.24|344.11|341.31|344.04|341.24|0
1641441970000|2022-01-06 04:06:10|344.17|341.37|344.17|341.37|344.17|341.37|344.17|341.37|0
1641441990000|2022-01-06 04:06:30|343.91|341.11|343.91|341.11|343.91|341.11|343.91|341.11|0
1641442000000|2022-01-06 04:06:40|344.04|341.24|344.04|341.24|344.04|341.24|344.04|341.24|0
1641442010000|2022-01-06 04:06:50|344.11|341.31|344.11|341.31|344.11|341.31|344.11|341.31|0
1641442020000|2022-01-06 04:07:00|344.04|341.24|344.11|341.31|344.11|341.31|344.04|341.24|0
1641442030000|2022-01-06 04:07:10|344.04|341.24|344.04|341.24|344.04|341.24|344.04|341.24|0
1641442040000|2022-01-06 04:07:20|343.91|341.11|343.91|341.11|343.91|341.11|343.91|341.11|0
1641442050000|2022-01-06 04:07:30|343.78|340.98|343.27|340.47|343.78|340.98|343.27|340.47|0
1641442060000|2022-01-06 04:07:40|343.39|340.59|343.39|340.59|343.39|340.59|343.33|340.53|0
1641442070000|2022-01-06 04:07:50|343.65|340.85|343.59|340.79|343.65|340.85|343.52|340.72|0
1641442080000|2022-01-06 04:08:00|343.52|340.72|343.91|341.11|344.04|341.24|343.52|340.72|0
1641442090000|2022-01-06 04:08:10|343.78|340.98|343.91|341.11|343.91|341.11|343.78|340.98|0
1641442100000|2022-01-06 04:08:20|343.78|340.98|343.78|340.98|343.91|341.11|343.78|340.98|0
1641442110000|2022-01-06 04:08:30|343.85|341.05|343.65|340.85|343.85|341.05|343.65|340.85|0
1641442120000|2022-01-06 04:08:40|343.52|340.72|343.39|340.59|343.52|340.72|343.39|340.59|0
1641442130000|2022-01-06 04:08:50|343.27|340.47|343.27|340.47|343.33|340.53|343.27|340.47|0
1641442140000|2022-01-06 04:09:00|343.14|340.34|343.14|340.34|343.27|340.47|343.14|340.34|0
1641442150000|2022-01-06 04:09:10|343.01|340.21|343.14|340.34|343.14|340.34|343.01|340.21|0
1641442160000|2022-01-06 04:09:20|343.07|340.27|343.01|340.21|343.07|340.27|343.01|340.21|0
1641442170000|2022-01-06 04:09:30|343.14|340.34|343.27|340.47|343.27|340.47|343.14|340.34|0
1641442180000|2022-01-06 04:09:40|343.2|340.4|343.14|340.34|343.2|340.4|343.14|340.34|0
1641442190000|2022-01-06 04:09:50|343.01|340.21|343.07|340.27|343.14|340.34|343.01|340.21|0
1641442200000|2022-01-06 04:10:00|343.39|340.59|343.39|340.59|343.39|340.59|343.39|340.59|0
1641442210000|2022-01-06 04:10:10|343.27|340.47|343.2|340.4|343.27|340.47|343.2|340.4|0
1641442220000|2022-01-06 04:10:20|343.33|340.53|343.26|340.46|343.33|340.53|343.26|340.46|0
1641442230000|2022-01-06 04:10:30|343.39|340.59|343.26|340.46|343.39|340.59|343.26|340.46|0
1641442240000|2022-01-06 04:10:40|343.33|340.53|343.65|340.85|343.65|340.85|343.33|340.53|0
1641442250000|2022-01-06 04:10:50|343.52|340.72|343.91|341.11|343.91|341.11|343.52|340.72|0
1641442260000|2022-01-06 04:11:00|343.78|340.98|343.65|340.85|343.78|340.98|343.65|340.85|0
1641442270000|2022-01-06 04:11:10|343.59|340.79|343.59|340.79|343.59|340.79|343.59|340.79|0
1641442280000|2022-01-06 04:11:20|343.52|340.72|343.52|340.72|343.52|340.72|343.39|340.59|0
1641442290000|2022-01-06 04:11:30|343.39|340.59|343.65|340.85|343.65|340.85|343.39|340.59|0
1641442300000|2022-01-06 04:11:40|343.59|340.79|343.52|340.72|343.65|340.85|343.52|340.72|0
1641442310000|2022-01-06 04:11:50|343.85|341.05|343.78|340.98|343.85|341.05|343.78|340.98|0
1641442320000|2022-01-06 04:12:00|343.65|340.85|343.65|340.85|343.65|340.85|343.65|340.85|0
1641442340000|2022-01-06 04:12:20|343.52|340.72|343.33|340.53|343.52|340.72|343.33|340.53|0
1641442350000|2022-01-06 04:12:30|343.39|340.59|343.39|340.59|343.52|340.72|343.39|340.59|0
1641442360000|2022-01-06 04:12:40|343.26|340.46|343.26|340.46|343.33|340.53|343.26|340.46|0
1641442370000|2022-01-06 04:12:50|343.39|340.59|343.26|340.46|343.39|340.59|343.26|340.46|0
1641442380000|2022-01-06 04:13:00|343.14|340.34|343.14|340.34|343.14|340.34|343.14|340.34|0
1641442390000|2022-01-06 04:13:10|343.26|340.46|343.26|340.46|343.26|340.46|343.26|340.46|0
1641442400000|2022-01-06 04:13:20|343.39|340.59|343.39|340.59|343.39|340.59|343.39|340.59|0
1641442410000|2022-01-06 04:13:30|343.46|340.66|343.39|340.59|343.46|340.66|343.39|340.59|0
1641442420000|2022-01-06 04:13:40|343.52|340.72|343.52|340.72|343.78|340.98|343.52|340.72|0
1641442430000|2022-01-06 04:13:50|343.65|340.85|343.52|340.72|343.65|340.85|343.52|340.72|0
1641442440000|2022-01-06 04:14:00|343.46|340.66|343.52|340.72|343.52|340.72|343.46|340.66|0
1641442450000|2022-01-06 04:14:10|343.39|340.59|343.52|340.72|343.52|340.72|343.39|340.59|0
1641442460000|2022-01-06 04:14:20|343.39|340.59|343.39|340.59|343.39|340.59|343.39|340.59|0
1641442470000|2022-01-06 04:14:30|343.46|340.66|343.46|340.66|343.46|340.66|343.46|340.66|0
1641442480000|2022-01-06 04:14:40|343.39|340.59|343.26|340.46|343.39|340.59|343.26|340.46|0
1641442490000|2022-01-06 04:14:50|343.2|340.4|343.26|340.46|343.26|340.46|343.2|340.4|0
1641442500000|2022-01-06 04:15:00|343.39|340.59|343.39|340.59|343.39|340.59|343.39|340.59|0
1641442510000|2022-01-06 04:15:10|343.26|340.46|343.13|340.33|343.26|340.46|343.13|340.33|0
1641442520000|2022-01-06 04:15:20|343.33|340.53|343.26|340.46|343.33|340.53|343.26|340.46|0
1641442530000|2022-01-06 04:15:30|343.33|340.53|343.52|340.72|343.52|340.72|343.33|340.53|0
1641442540000|2022-01-06 04:15:40|343.46|340.66|343.46|340.66|343.46|340.66|343.46|340.66|0
1641442550000|2022-01-06 04:15:50|343.52|340.72|343.33|340.53|343.52|340.72|343.33|340.53|0
1641442560000|2022-01-06 04:16:00|343.26|340.46|343.39|340.59|343.39|340.59|343.26|340.46|0
1641442570000|2022-01-06 04:16:10|343.26|340.46|343.26|340.46|343.26|340.46|343.26|340.46|0
1641442580000|2022-01-06 04:16:20|343.39|340.59|343.52|340.72|343.52|340.72|343.39|340.59|0
1641442590000|2022-01-06 04:16:30|343.46|340.66|343.26|340.46|343.46|340.66|343.26|340.46|0
1641442610000|2022-01-06 04:16:50|343.39|340.59|343.33|340.53|343.39|340.59|343.26|340.46|0
1641442620000|2022-01-06 04:17:00|343.39|340.59|343.33|340.53|343.39|340.59|343.26|340.46|0
1641442630000|2022-01-06 04:17:10|343.39|340.59|343.39|340.59|343.39|340.59|343.39|340.59|0
1641442640000|2022-01-06 04:17:20|343.26|340.46|343.26|340.46|343.26|340.46|343.26|340.46|0
1641442650000|2022-01-06 04:17:30|343.39|340.59|343.78|340.98|343.91|341.11|343.39|340.59|0
1641442660000|2022-01-06 04:17:40|343.84|341.04|343.72|340.92|343.84|341.04|343.72|340.92|0
1641442670000|2022-01-06 04:17:50|343.65|340.85|343.52|340.72|343.65|340.85|343.52|340.72|0
1641442680000|2022-01-06 04:18:00|343.65|340.85|343.65|340.85|343.78|340.98|343.65|340.85|0
1641442690000|2022-01-06 04:18:10|343.78|340.98|343.65|340.85|343.78|340.98|343.65|340.85|0
1641442710000|2022-01-06 04:18:30|343.78|340.98|343.65|340.85|343.78|340.98|343.65|340.85|0
1641442730000|2022-01-06 04:18:50|343.91|341.11|343.91|341.11|344.04|341.24|343.91|341.11|0
1641442740000|2022-01-06 04:19:00|344.04|341.24|344.04|341.24|344.04|341.24|343.97|341.17|0
1641442750000|2022-01-06 04:19:10|343.91|341.11|343.91|341.11|343.91|341.11|343.91|341.11|0
1641442760000|2022-01-06 04:19:20|344.04|341.24|343.84|341.04|344.04|341.24|343.78|340.98|0
1641442770000|2022-01-06 04:19:30|343.78|340.98|343.91|341.11|343.91|341.11|343.78|340.98|0
1641442780000|2022-01-06 04:19:40|344.04|341.24|344.16|341.36|344.16|341.36|343.97|341.17|0
1641442790000|2022-01-06 04:19:50|344.1|341.3|344.03|341.23|344.1|341.3|344.03|341.23|0
1641442800000|2022-01-06 04:20:00|343.97|341.17|344.03|341.23|344.03|341.23|343.91|341.11|0
1641442810000|2022-01-06 04:20:10|344.1|341.3|344.1|341.3|344.1|341.3|344.1|341.3|0
1641442820000|2022-01-06 04:20:20|344.03|341.23|344.1|341.3|344.1|341.3|344.03|341.23|0
1641442830000|2022-01-06 04:20:30|344.16|341.36|344.03|341.23|344.16|341.36|344.03|341.23|0
1641442840000|2022-01-06 04:20:40|344.16|341.36|344.16|341.36|344.16|341.36|344.16|341.36|0
1641442850000|2022-01-06 04:20:50|344.03|341.23|343.91|341.11|344.03|341.23|343.91|341.11|0
1641442860000|2022-01-06 04:21:00|344.03|341.23|343.91|341.11|344.03|341.23|343.78|340.98|0
1641442880000|2022-01-06 04:21:20|343.84|341.04|343.78|340.98|343.84|341.04|343.78|340.98|0
1641442890000|2022-01-06 04:21:30|343.65|340.85|343.52|340.72|343.65|340.85|343.52|340.72|0
1641442900000|2022-01-06 04:21:40|343.65|340.85|343.78|340.98|343.78|340.98|343.65|340.85|0
1641442910000|2022-01-06 04:21:50|343.65|340.85|343.52|340.72|343.65|340.85|343.52|340.72|0
1641442920000|2022-01-06 04:22:00|343.39|340.59|343.46|340.66|343.46|340.66|343.39|340.59|0
1641442930000|2022-01-06 04:22:10|343.39|340.59|343.13|340.33|343.39|340.59|343.13|340.33|0
1641442940000|2022-01-06 04:22:20|343.26|340.46|343.52|340.72|343.52|340.72|343.26|340.46|0
1641442950000|2022-01-06 04:22:30|343.46|340.66|343.39|340.59|343.46|340.66|343.39|340.59|0
1641442960000|2022-01-06 04:22:40|343.52|340.72|343.65|340.85|343.65|340.85|343.52|340.72|0
1641442970000|2022-01-06 04:22:50|343.58|340.78|343.65|340.85|343.65|340.85|343.52|340.72|0
1641442980000|2022-01-06 04:23:00|343.78|340.98|343.78|340.98|343.78|340.98|343.65|340.85|0
1641442990000|2022-01-06 04:23:10|343.9|341.1|343.78|340.98|343.9|341.1|343.78|340.98|0
1641443000000|2022-01-06 04:23:20|343.9|341.1|343.78|340.98|343.9|341.1|343.78|340.98|0
1641443020000|2022-01-06 04:23:40|343.65|340.85|343.65|340.85|343.65|340.85|343.58|340.78|0
1641443030000|2022-01-06 04:23:50|343.78|340.98|343.71|340.91|343.78|340.98|343.65|340.85|0
1641443040000|2022-01-06 04:24:00|343.65|340.85|343.9|341.1|343.9|341.1|343.65|340.85|0
1641443050000|2022-01-06 04:24:10|343.78|340.98|343.78|340.98|343.78|340.98|343.78|340.98|0
1641443060000|2022-01-06 04:24:20|343.9|341.1|343.9|341.1|343.97|341.17|343.9|341.1|0
1641443070000|2022-01-06 04:24:30|344.16|341.36|344.16|341.36|344.16|341.36|344.16|341.36|0
1641443100000|2022-01-06 04:25:00|344.03|341.23|343.9|341.1|344.03|341.23|343.9|341.1|0
1641443110000|2022-01-06 04:25:10|343.77|340.97|343.9|341.1|343.9|341.1|343.77|340.97|0
1641443120000|2022-01-06 04:25:20|343.77|340.97|343.84|341.04|343.84|341.04|343.77|340.97|0
1641443130000|2022-01-06 04:25:30|343.9|341.1|343.9|341.1|343.9|341.1|343.9|341.1|0
1641443140000|2022-01-06 04:25:40|343.77|340.97|343.65|340.85|343.77|340.97|343.65|340.85|0
1641443150000|2022-01-06 04:25:50|343.71|340.91|343.77|340.97|343.77|340.97|343.71|340.91|0
1641443160000|2022-01-06 04:26:00|343.65|340.85|343.65|340.85|343.65|340.85|343.65|340.85|0
1641443180000|2022-01-06 04:26:20|343.77|340.97|343.77|340.97|343.77|340.97|343.77|340.97|0
1641443190000|2022-01-06 04:26:30|343.65|340.85|343.65|340.85|343.65|340.85|343.65|340.85|0
1641443200000|2022-01-06 04:26:40|343.52|340.72|343.52|340.72|343.52|340.72|343.52|340.72|0
1641443210000|2022-01-06 04:26:50|343.77|340.97|343.77|340.97|343.77|340.97|343.65|340.85|0
1641443220000|2022-01-06 04:27:00|343.65|340.85|343.65|340.85|343.65|340.85|343.65|340.85|0
1641443230000|2022-01-06 04:27:10|343.64|340.84|343.64|340.84|343.64|340.84|343.64|340.84|0
1641443240000|2022-01-06 04:27:20|343.52|340.72|343.52|340.72|343.52|340.72|343.52|340.72|0
1641443260000|2022-01-06 04:27:40|343.64|340.84|343.64|340.84|343.64|340.84|343.64|340.84|0
1641443270000|2022-01-06 04:27:50|343.77|340.97|343.77|340.97|343.77|340.97|343.77|340.97|0
1641443290000|2022-01-06 04:28:10|344.03|341.23|344.1|341.3|344.1|341.3|344.03|341.23|0
1641443300000|2022-01-06 04:28:20|344.03|341.23|344.16|341.36|344.16|341.36|344.03|341.23|0
1641443310000|2022-01-06 04:28:30|344.03|341.23|344.03|341.23|344.03|341.23|344.03|341.23|0
1641443340000|2022-01-06 04:29:00|344.16|341.36|343.9|341.1|344.16|341.36|343.9|341.1|0
1641443350000|2022-01-06 04:29:10|344.03|341.23|344.03|341.23|344.03|341.23|344.03|341.23|0
1641443370000|2022-01-06 04:29:30|343.9|341.1|343.9|341.1|343.9|341.1|343.9|341.1|0
1641443380000|2022-01-06 04:29:40|343.77|340.97|343.77|340.97|343.77|340.97|343.77|340.97|0
1641443390000|2022-01-06 04:29:50|343.9|341.1|343.9|341.1|343.9|341.1|343.9|341.1|0
1641443400000|2022-01-06 04:30:00|343.77|340.97|343.9|341.1|343.9|341.1|343.77|340.97|0
1641443410000|2022-01-06 04:30:10|343.77|340.97|343.71|340.91|343.77|340.97|343.71|340.91|0
1641443420000|2022-01-06 04:30:20|343.77|340.97|343.9|341.1|343.97|341.17|343.77|340.97|0
1641443430000|2022-01-06 04:30:30|343.77|340.97|343.77|340.97|343.77|340.97|343.77|340.97|0
1641443450000|2022-01-06 04:30:50|343.9|341.1|343.9|341.1|343.9|341.1|343.9|341.1|0
1641443470000|2022-01-06 04:31:10|344.03|341.23|344.03|341.23|344.03|341.23|344.03|341.23|0
1641443490000|2022-01-06 04:31:30|343.9|341.1|343.77|340.97|343.9|341.1|343.77|340.97|0
1641443500000|2022-01-06 04:31:40|343.9|341.1|343.9|341.1|343.9|341.1|343.9|341.1|0
1641443520000|2022-01-06 04:32:00|343.77|340.97|343.9|341.1|343.9|341.1|343.77|340.97|0
1641443530000|2022-01-06 04:32:10|344.03|341.23|343.9|341.1|344.03|341.23|343.9|341.1|0
1641443540000|2022-01-06 04:32:20|343.84|341.04|343.9|341.1|343.9|341.1|343.77|340.97|0
1641443550000|2022-01-06 04:32:30|343.77|340.97|343.9|341.1|343.9|341.1|343.77|340.97|0
1641443560000|2022-01-06 04:32:40|343.77|340.97|344.03|341.23|344.03|341.23|343.77|340.97|0
1641443570000|2022-01-06 04:32:50|343.97|341.17|343.9|341.1|344.03|341.23|343.9|341.1|0
1641443580000|2022-01-06 04:33:00|343.97|341.17|344.03|341.23|344.03|341.23|343.97|341.17|0
1641443590000|2022-01-06 04:33:10|343.97|341.17|343.9|341.1|343.97|341.17|343.9|341.1|0
1641443600000|2022-01-06 04:33:20|344.03|341.23|343.9|341.1|344.03|341.23|343.9|341.1|0
1641443610000|2022-01-06 04:33:30|344.03|341.23|343.9|341.1|344.03|341.23|343.9|341.1|0
1641443620000|2022-01-06 04:33:40|344.03|341.23|344.03|341.23|344.03|341.23|344.03|341.23|0
1641443650000|2022-01-06 04:34:10|344.1|341.3|344.16|341.36|344.16|341.36|344.1|341.3|0
1641443690000|2022-01-06 04:34:50|344.03|341.23|344.03|341.23|344.03|341.23|344.03|341.23|0
1641443710000|2022-01-06 04:35:10|344.16|341.36|344.16|341.36|344.16|341.36|344.16|341.36|0
1641443720000|2022-01-06 04:35:20|344.1|341.3|344.16|341.36|344.16|341.36|344.1|341.3|0
1641443730000|2022-01-06 04:35:30|344.03|341.23|344.03|341.23|344.03|341.23|344.03|341.23|0
1641443750000|2022-01-06 04:35:50|344.1|341.3|344.16|341.36|344.16|341.36|344.1|341.3|0
1641443780000|2022-01-06 04:36:20|344.03|341.23|344.03|341.23|344.03|341.23|344.03|341.23|0
1641443810000|2022-01-06 04:36:50|344.16|341.36|344.16|341.36|344.16|341.36|344.16|341.36|0
1641443860000|2022-01-06 04:37:40|344.03|341.23|344.03|341.23|344.03|341.23|344.03|341.23|0
1641443880000|2022-01-06 04:38:00|344.16|341.36|344.16|341.36|344.16|341.36|344.03|341.23|0
1641443920000|2022-01-06 04:38:40|344.03|341.23|344.16|341.36|344.16|341.36|344.03|341.23|0
1641443930000|2022-01-06 04:38:50|344.03|341.23|343.9|341.1|344.03|341.23|343.9|341.1|0
1641443940000|2022-01-06 04:39:00|343.97|341.17|344.03|341.23|344.03|341.23|343.97|341.17|0
1641443950000|2022-01-06 04:39:10|343.97|341.17|343.9|341.1|343.97|341.17|343.9|341.1|0
1641443960000|2022-01-06 04:39:20|343.97|341.17|344.03|341.23|344.03|341.23|343.97|341.17|0
1641443970000|2022-01-06 04:39:30|343.9|341.1|344.03|341.23|344.03|341.23|343.9|341.1|0
1641443980000|2022-01-06 04:39:40|343.96|341.16|343.96|341.16|343.96|341.16|343.96|341.16|0
1641443990000|2022-01-06 04:39:50|344.03|341.23|344.03|341.23|344.03|341.23|343.96|341.16|0
1641444000000|2022-01-06 04:40:00|343.9|341.1|343.96|341.16|343.96|341.16|343.9|341.1|0
1641444010000|2022-01-06 04:40:10|344.03|341.23|344.03|341.23|344.03|341.23|344.03|341.23|0
1641444030000|2022-01-06 04:40:30|344.16|341.36|344.16|341.36|344.16|341.36|344.16|341.36|0
1641444040000|2022-01-06 04:40:40|344.28|341.48|344.67|341.87|344.8|342|344.28|341.48|0
1641444060000|2022-01-06 04:41:00|344.8|342|344.8|342|344.8|342|344.67|341.87|0
1641444070000|2022-01-06 04:41:10|344.93|342.13|344.93|342.13|344.93|342.13|344.93|342.13|0
1641444080000|2022-01-06 04:41:20|344.87|342.07|345.06|342.26|345.06|342.26|344.87|342.07|0
1641444090000|2022-01-06 04:41:30|345.32|342.52|345.32|342.52|345.32|342.52|345.32|342.52|0
1641444100000|2022-01-06 04:41:40|345.45|342.65|345.58|342.78|345.58|342.78|345.45|342.65|0
1641444110000|2022-01-06 04:41:50|345.45|342.65|345.58|342.78|345.58|342.78|345.45|342.65|0
1641444120000|2022-01-06 04:42:00|345.45|342.65|345.58|342.78|345.58|342.78|345.45|342.65|0
1641444130000|2022-01-06 04:42:10|345.64|342.84|345.71|342.91|345.71|342.91|345.64|342.84|0
1641444150000|2022-01-06 04:42:30|345.58|342.78|345.58|342.78|345.71|342.91|345.58|342.78|0
1641444160000|2022-01-06 04:42:40|345.64|342.84|345.58|342.78|345.71|342.91|345.58|342.78|0
1641444170000|2022-01-06 04:42:50|345.64|342.84|345.71|342.91|345.71|342.91|345.64|342.84|0
1641444180000|2022-01-06 04:43:00|346.48|343.68|346.48|343.68|346.61|343.81|346.48|343.68|0
1641444190000|2022-01-06 04:43:10|346.61|343.81|346.61|343.81|346.74|343.94|346.61|343.81|0
1641444200000|2022-01-06 04:43:20|346.48|343.68|346.35|343.55|346.48|343.68|346.35|343.55|0
1641444210000|2022-01-06 04:43:30|346.48|343.68|346.22|343.42|346.48|343.68|346.22|343.42|0
1641444220000|2022-01-06 04:43:40|346.09|343.29|345.96|343.16|346.09|343.29|345.96|343.16|0
1641444230000|2022-01-06 04:43:50|346.09|343.29|345.84|343.04|346.09|343.29|345.84|343.04|0
1641444240000|2022-01-06 04:44:00|345.71|342.91|345.71|342.91|345.71|342.91|345.71|342.91|0
1641444250000|2022-01-06 04:44:10|345.84|343.04|345.96|343.16|345.96|343.16|345.84|343.04|0
1641444260000|2022-01-06 04:44:20|345.84|343.04|345.71|342.91|345.96|343.16|345.71|342.91|0
1641444270000|2022-01-06 04:44:30|345.58|342.78|345.71|342.91|345.71|342.91|345.58|342.78|0
1641444280000|2022-01-06 04:44:40|345.58|342.78|345.58|342.78|345.58|342.78|345.58|342.78|0
1641444290000|2022-01-06 04:44:50|345.71|342.91|345.64|342.84|345.71|342.91|345.64|342.84|0
1641444300000|2022-01-06 04:45:00|345.58|342.78|345.45|342.65|345.58|342.78|345.45|342.65|0
1641444310000|2022-01-06 04:45:10|345.32|342.52|345.25|342.45|345.45|342.65|345.25|342.45|0
1641444320000|2022-01-06 04:45:20|345.32|342.52|345.32|342.52|345.45|342.65|345.32|342.52|0
1641444330000|2022-01-06 04:45:30|345.45|342.65|345.19|342.39|345.45|342.65|345.19|342.39|0
1641444340000|2022-01-06 04:45:40|345.32|342.52|345.32|342.52|345.32|342.52|345.32|342.52|0
1641444350000|2022-01-06 04:45:50|345.19|342.39|345.32|342.52|345.32|342.52|345.19|342.39|0
1641444360000|2022-01-06 04:46:00|345.19|342.39|345.19|342.39|345.19|342.39|345.19|342.39|0
1641444380000|2022-01-06 04:46:20|345.06|342.26|345.06|342.26|345.19|342.39|345.06|342.26|0
1641444400000|2022-01-06 04:46:40|345.12|342.32|345.12|342.32|345.12|342.32|345.12|342.32|0
1641444410000|2022-01-06 04:46:50|345.06|342.26|345.19|342.39|345.19|342.39|345.06|342.26|0
1641444420000|2022-01-06 04:47:00|345.06|342.26|345.19|342.39|345.19|342.39|345.06|342.26|0
1641444430000|2022-01-06 04:47:10|345.32|342.52|345.32|342.52|345.32|342.52|345.32|342.52|0
1641444450000|2022-01-06 04:47:30|345.45|342.65|345.57|342.77|345.57|342.77|345.45|342.65|0
1641444460000|2022-01-06 04:47:40|345.51|342.71|345.57|342.77|345.57|342.77|345.51|342.71|0
1641444470000|2022-01-06 04:47:50|345.51|342.71|345.57|342.77|345.57|342.77|345.51|342.71|0
1641444480000|2022-01-06 04:48:00|345.45|342.65|345.57|342.77|345.57|342.77|345.45|342.65|0
1641444490000|2022-01-06 04:48:10|345.7|342.9|345.77|342.97|345.77|342.97|345.7|342.9|0
1641444500000|2022-01-06 04:48:20|345.83|343.03|345.83|343.03|345.83|343.03|345.83|343.03|0
1641444510000|2022-01-06 04:48:30|345.96|343.16|346.09|343.29|346.09|343.29|345.96|343.16|0
1641444520000|2022-01-06 04:48:40|346.03|343.23|346.09|343.29|346.09|343.29|346.03|343.23|0
1641444530000|2022-01-06 04:48:50|346.03|343.23|346.09|343.29|346.09|343.29|345.96|343.16|0
1641444540000|2022-01-06 04:49:00|345.96|343.16|345.96|343.16|346.09|343.29|345.96|343.16|0
1641444550000|2022-01-06 04:49:10|346.09|343.29|347.64|344.84|347.64|344.84|346.09|343.29|0
1641444560000|2022-01-06 04:49:20|347.77|344.97|347.9|345.1|347.9|345.1|347.77|344.97|0
1641444570000|2022-01-06 04:49:30|348.03|345.23|348.03|345.23|348.03|345.23|348.03|345.23|0
1641444580000|2022-01-06 04:49:40|348.16|345.36|348.16|345.36|348.29|345.49|348.16|345.36|0
1641444590000|2022-01-06 04:49:50|348.03|345.23|348.03|345.23|348.03|345.23|347.9|345.1|0
1641444600000|2022-01-06 04:50:00|347.9|345.1|347.84|345.04|347.9|345.1|347.77|344.97|0
1641444610000|2022-01-06 04:50:10|347.9|345.1|348.03|345.23|348.03|345.23|347.77|344.97|0
1641444620000|2022-01-06 04:50:20|347.9|345.1|347.9|345.1|347.9|345.1|347.9|345.1|0
1641444630000|2022-01-06 04:50:30|347.77|344.97|347.64|344.84|347.77|344.97|347.64|344.84|0
1641444640000|2022-01-06 04:50:40|347.51|344.71|347.64|344.84|347.64|344.84|347.51|344.71|0
1641444650000|2022-01-06 04:50:50|347.51|344.71|347.64|344.84|347.64|344.84|347.51|344.71|0
1641444660000|2022-01-06 04:51:00|347.51|344.71|347.51|344.71|347.64|344.84|347.51|344.71|0
1641444680000|2022-01-06 04:51:20|347.38|344.58|347.38|344.58|347.51|344.71|347.38|344.58|0
1641444690000|2022-01-06 04:51:30|347.51|344.71|347.51|344.71|347.51|344.71|347.51|344.71|0
1641444700000|2022-01-06 04:51:40|347.38|344.58|347.38|344.58|347.38|344.58|347.38|344.58|0
1641444710000|2022-01-06 04:51:50|347.25|344.45|347.25|344.45|347.25|344.45|347.25|344.45|0
1641444720000|2022-01-06 04:52:00|347.12|344.32|347.12|344.32|347.25|344.45|347.12|344.32|0
1641444730000|2022-01-06 04:52:10|346.99|344.19|347.06|344.26|347.06|344.26|346.99|344.19|0
1641444740000|2022-01-06 04:52:20|346.99|344.19|346.86|344.06|346.99|344.19|346.86|344.06|0
1641444750000|2022-01-06 04:52:30|346.99|344.19|346.99|344.19|346.99|344.19|346.99|344.19|0
1641444760000|2022-01-06 04:52:40|347.25|344.45|347.12|344.32|347.25|344.45|347.12|344.32|0
1641444770000|2022-01-06 04:52:50|347.25|344.45|347.25|344.45|347.25|344.45|347.25|344.45|0
1641444790000|2022-01-06 04:53:10|347.12|344.32|347.25|344.45|347.25|344.45|347.12|344.32|0
1641444810000|2022-01-06 04:53:30|347.32|344.52|347.38|344.58|347.38|344.58|347.32|344.52|0
1641444820000|2022-01-06 04:53:40|347.45|344.65|347.45|344.65|347.45|344.65|347.45|344.65|0
1641444830000|2022-01-06 04:53:50|347.51|344.71|347.51|344.71|347.51|344.71|347.51|344.71|0
1641444840000|2022-01-06 04:54:00|347.38|344.58|347.38|344.58|347.38|344.58|347.38|344.58|0
1641444860000|2022-01-06 04:54:20|347.51|344.71|347.51|344.71|347.51|344.71|347.51|344.71|0
1641444870000|2022-01-06 04:54:30|347.38|344.58|347.38|344.58|347.38|344.58|347.38|344.58|0
1641444880000|2022-01-06 04:54:40|347.44|344.64|347.77|344.97|347.77|344.97|347.44|344.64|0
1641444890000|2022-01-06 04:54:50|347.64|344.84|347.64|344.84|347.64|344.84|347.64|344.84|0
1641444920000|2022-01-06 04:55:20|347.77|344.97|347.77|344.97|347.77|344.97|347.77|344.97|0
1641444930000|2022-01-06 04:55:30|347.83|345.03|347.9|345.1|347.9|345.1|347.83|345.03|0
1641444940000|2022-01-06 04:55:40|347.96|345.16|348.02|345.22|348.02|345.22|347.96|345.16|0
1641444950000|2022-01-06 04:55:50|348.09|345.29|348.15|345.35|348.15|345.35|348.09|345.29|0
1641444960000|2022-01-06 04:56:00|348.02|345.22|348.02|345.22|348.02|345.22|347.89|345.09|0
1641444970000|2022-01-06 04:56:10|348.09|345.29|348.02|345.22|348.09|345.29|348.02|345.22|0
1641444990000|2022-01-06 04:56:30|348.15|345.35|347.64|344.84|348.15|345.35|347.64|344.84|0
1641445000000|2022-01-06 04:56:40|347.77|344.97|347.89|345.09|347.89|345.09|347.77|344.97|0
1641445010000|2022-01-06 04:56:50|347.77|344.97|347.77|344.97|347.77|344.97|347.77|344.97|0
1641445020000|2022-01-06 04:57:00|347.64|344.84|347.83|345.03|347.83|345.03|347.64|344.84|0
1641445030000|2022-01-06 04:57:10|347.77|344.97|348.02|345.22|348.02|345.22|347.76|344.96|0
1641445040000|2022-01-06 04:57:20|348.09|345.29|348.15|345.35|348.15|345.35|348.09|345.29|0
1641445050000|2022-01-06 04:57:30|348.28|345.48|348.15|345.35|348.28|345.48|348.15|345.35|0
1641445060000|2022-01-06 04:57:40|348.28|345.48|348.15|345.35|348.28|345.48|348.15|345.35|0
1641445070000|2022-01-06 04:57:50|348.22|345.42|348.22|345.42|348.22|345.42|348.22|345.42|0
1641445080000|2022-01-06 04:58:00|348.15|345.35|348.35|345.55|348.35|345.55|348.15|345.35|0
1641445090000|2022-01-06 04:58:10|348.28|345.48|348.15|345.35|348.41|345.61|348.15|345.35|0
1641445100000|2022-01-06 04:58:20|348.02|345.22|348.15|345.35|348.15|345.35|348.02|345.22|0
1641445120000|2022-01-06 04:58:40|348.02|345.22|348.02|345.22|348.02|345.22|348.02|345.22|0
1641445130000|2022-01-06 04:58:50|348.15|345.35|348.15|345.35|348.15|345.35|348.15|345.35|0
1641445140000|2022-01-06 04:59:00|348.02|345.22|348.02|345.22|348.02|345.22|347.89|345.09|0
1641445150000|2022-01-06 04:59:10|348.09|345.29|347.89|345.09|348.09|345.29|347.89|345.09|0
1641445160000|2022-01-06 04:59:20|347.76|344.96|347.89|345.09|347.89|345.09|347.76|344.96|0
1641445170000|2022-01-06 04:59:30|347.83|345.03|347.89|345.09|347.89|345.09|347.76|344.96|0
1641445200000|2022-01-06 05:00:00|348.02|345.22|347.89|345.09|348.02|345.22|347.76|344.96|0
1641445210000|2022-01-06 05:00:10|348.02|345.22|348.02|345.22|348.02|345.22|348.02|345.22|0
1641445220000|2022-01-06 05:00:20|348.09|345.29|348.02|345.22|348.09|345.29|348.02|345.22|0
1641445230000|2022-01-06 05:00:30|347.89|345.09|348.02|345.22|348.15|345.35|347.89|345.09|0
1641445240000|2022-01-06 05:00:40|348.09|345.29|348.28|345.48|348.28|345.48|348.09|345.29|0
1641445250000|2022-01-06 05:00:50|348.41|345.61|348.41|345.61|348.41|345.61|348.41|345.61|0
1641445260000|2022-01-06 05:01:00|348.28|345.48|348.15|345.35|348.28|345.48|348.15|345.35|0
1641445270000|2022-01-06 05:01:10|348.22|345.42|348.28|345.48|348.28|345.48|348.22|345.42|0
1641445280000|2022-01-06 05:01:20|348.15|345.35|348.15|345.35|348.15|345.35|348.15|345.35|0
1641445290000|2022-01-06 05:01:30|348.28|345.48|348.28|345.48|348.28|345.48|348.28|345.48|0
1641445300000|2022-01-06 05:01:40|348.15|345.35|348.41|345.61|348.41|345.61|348.15|345.35|0
1641445310000|2022-01-06 05:01:50|348.35|345.55|348.41|345.61|348.41|345.61|348.35|345.55|0
1641445350000|2022-01-06 05:02:30|348.35|345.55|348.28|345.48|348.35|345.55|348.28|345.48|0
1641445360000|2022-01-06 05:02:40|348.22|345.42|348.15|345.35|348.22|345.42|348.15|345.35|0
1641445370000|2022-01-06 05:02:50|348.28|345.48|348.28|345.48|348.28|345.48|348.15|345.35|0
1641445380000|2022-01-06 05:03:00|348.35|345.55|348.15|345.35|348.35|345.55|348.15|345.35|0
1641445390000|2022-01-06 05:03:10|347.96|345.16|347.96|345.16|347.96|345.16|347.89|345.09|0
1641445400000|2022-01-06 05:03:20|348.02|345.22|347.89|345.09|348.02|345.22|347.89|345.09|0
1641445420000|2022-01-06 05:03:40|347.83|345.03|347.76|344.96|347.83|345.03|347.76|344.96|0
1641445430000|2022-01-06 05:03:50|347.83|345.03|347.89|345.09|347.89|345.09|347.83|345.03|0
1641445440000|2022-01-06 05:04:00|348.02|345.22|348.02|345.22|348.02|345.22|348.02|345.22|0
1641445450000|2022-01-06 05:04:10|348.15|345.35|348.15|345.35|348.15|345.35|348.15|345.35|0
1641445460000|2022-01-06 05:04:20|348.28|345.48|348.28|345.48|348.28|345.48|348.28|345.48|0
1641445470000|2022-01-06 05:04:30|348.35|345.55|348.41|345.61|348.41|345.61|348.35|345.55|0
1641445500000|2022-01-06 05:05:00|348.28|345.48|348.28|345.48|348.28|345.48|348.28|345.48|0
1641445510000|2022-01-06 05:05:10|348.35|345.55|348.35|345.55|348.35|345.55|348.28|345.48|0
1641445520000|2022-01-06 05:05:20|348.41|345.61|348.41|345.61|348.41|345.61|348.41|345.61|0
1641445530000|2022-01-06 05:05:30|348.35|345.55|348.28|345.48|348.35|345.55|348.28|345.48|0
1641445540000|2022-01-06 05:05:40|348.22|345.42|348.02|345.22|348.22|345.42|348.02|345.22|0
1641445550000|2022-01-06 05:05:50|348.09|345.29|348.28|345.48|348.28|345.48|348.09|345.29|0
1641445560000|2022-01-06 05:06:00|348.15|345.35|348.28|345.48|348.28|345.48|348.15|345.35|0
1641445570000|2022-01-06 05:06:10|348.15|345.35|348.28|345.48|348.28|345.48|348.15|345.35|0
1641445580000|2022-01-06 05:06:20|348.35|345.55|348.41|345.61|348.41|345.61|348.35|345.55|0
1641445600000|2022-01-06 05:06:40|348.28|345.48|348.28|345.48|348.41|345.61|348.28|345.48|0
1641445620000|2022-01-06 05:07:00|348.35|345.55|348.41|345.61|348.41|345.61|348.35|345.55|0
1641445650000|2022-01-06 05:07:30|348.28|345.48|348.28|345.48|348.28|345.48|348.28|345.48|0
1641445660000|2022-01-06 05:07:40|348.41|345.61|348.41|345.61|348.41|345.61|348.41|345.61|0
1641445690000|2022-01-06 05:08:10|348.28|345.48|348.28|345.48|348.28|345.48|348.28|345.48|0
1641445710000|2022-01-06 05:08:30|347.83|345.03|348.02|345.22|348.02|345.22|347.83|345.03|0
1641445720000|2022-01-06 05:08:40|347.89|345.09|347.89|345.09|347.89|345.09|347.89|345.09|0
1641445730000|2022-01-06 05:08:50|347.76|344.96|347.24|344.44|347.76|344.96|347.24|344.44|0
1641445740000|2022-01-06 05:09:00|347.11|344.31|346.73|343.93|347.11|344.31|346.73|343.93|0
1641445750000|2022-01-06 05:09:10|346.6|343.8|346.47|343.67|346.6|343.8|346.34|343.54|0
1641445760000|2022-01-06 05:09:20|346.34|343.54|346.21|343.41|346.34|343.54|346.08|343.28|0
1641445770000|2022-01-06 05:09:30|346.34|343.54|346.72|343.92|346.72|343.92|346.34|343.54|0
1641445780000|2022-01-06 05:09:40|346.79|343.99|346.85|344.05|346.85|344.05|346.79|343.99|0
1641445790000|2022-01-06 05:09:50|346.72|343.92|346.85|344.05|346.85|344.05|346.72|343.92|0
1641445800000|2022-01-06 05:10:00|346.72|343.92|346.85|344.05|346.85|344.05|346.72|343.92|0
1641445810000|2022-01-06 05:10:10|347.05|344.25|347.24|344.44|347.24|344.44|347.05|344.25|0
1641445820000|2022-01-06 05:10:20|347.11|344.31|347.11|344.31|347.11|344.31|347.11|344.31|0
1641445830000|2022-01-06 05:10:30|347.24|344.44|347.18|344.38|347.24|344.44|347.11|344.31|0
1641445840000|2022-01-06 05:10:40|347.24|344.44|347.11|344.31|347.24|344.44|347.11|344.31|0
1641445850000|2022-01-06 05:10:50|347.18|344.38|347.24|344.44|347.24|344.44|347.11|344.31|0
1641445860000|2022-01-06 05:11:00|347.37|344.57|347.37|344.57|347.37|344.57|347.37|344.57|0
1641445880000|2022-01-06 05:11:20|347.63|344.83|347.76|344.96|347.76|344.96|347.63|344.83|0
1641445890000|2022-01-06 05:11:30|347.89|345.09|347.76|344.96|347.89|345.09|347.76|344.96|0
1641445910000|2022-01-06 05:11:50|347.63|344.83|347.63|344.83|347.63|344.83|347.63|344.83|0
1641445920000|2022-01-06 05:12:00|347.57|344.77|347.57|344.77|347.57|344.77|347.57|344.77|0
1641445930000|2022-01-06 05:12:10|347.5|344.7|347.5|344.7|347.5|344.7|347.5|344.7|0
1641445940000|2022-01-06 05:12:20|347.37|344.57|347.24|344.44|347.37|344.57|347.24|344.44|0
1641445950000|2022-01-06 05:12:30|347.18|344.38|347.24|344.44|347.24|344.44|347.18|344.38|0
1641445960000|2022-01-06 05:12:40|347.11|344.31|347.11|344.31|347.11|344.31|347.11|344.31|0
1641445970000|2022-01-06 05:12:50|346.98|344.18|347.11|344.31|347.11|344.31|346.98|344.18|0
1641445980000|2022-01-06 05:13:00|346.98|344.18|347.24|344.44|347.24|344.44|346.98|344.18|0
1641445990000|2022-01-06 05:13:10|347.18|344.38|347.24|344.44|347.24|344.44|347.11|344.31|0
1641446000000|2022-01-06 05:13:20|347.11|344.31|347.24|344.44|347.24|344.44|347.11|344.31|0
1641446010000|2022-01-06 05:13:30|347.37|344.57|347.37|344.57|347.37|344.57|347.37|344.57|0
1641446020000|2022-01-06 05:13:40|347.31|344.51|347.31|344.51|347.31|344.51|347.31|344.51|0
1641446030000|2022-01-06 05:13:50|347.24|344.44|347.11|344.31|347.24|344.44|347.11|344.31|0
1641446040000|2022-01-06 05:14:00|347.24|344.44|347.11|344.31|347.24|344.44|347.11|344.31|0
1641446050000|2022-01-06 05:14:10|347.24|344.44|347.18|344.38|347.24|344.44|347.11|344.31|0
1641446060000|2022-01-06 05:14:20|347.11|344.31|346.98|344.18|347.11|344.31|346.98|344.18|0
1641446070000|2022-01-06 05:14:30|346.85|344.05|346.59|343.79|346.85|344.05|346.59|343.79|0
1641446080000|2022-01-06 05:14:40|346.72|343.92|346.72|343.92|346.85|344.05|346.72|343.92|0
1641446090000|2022-01-06 05:14:50|346.85|344.05|346.72|343.92|346.85|344.05|346.72|343.92|0
1641446100000|2022-01-06 05:15:00|346.79|343.99|346.92|344.12|346.92|344.12|346.72|343.92|0
1641446110000|2022-01-06 05:15:10|346.85|344.05|347.05|344.25|347.05|344.25|346.85|344.05|0
1641446120000|2022-01-06 05:15:20|346.98|344.18|346.85|344.05|346.98|344.18|346.72|343.92|0
1641446130000|2022-01-06 05:15:30|346.98|344.18|346.85|344.05|346.98|344.18|346.85|344.05|0
1641446140000|2022-01-06 05:15:40|346.72|343.92|346.72|343.92|346.72|343.92|346.72|343.92|0
1641446150000|2022-01-06 05:15:50|346.59|343.79|346.59|343.79|346.59|343.79|346.59|343.79|0
1641446160000|2022-01-06 05:16:00|346.72|343.92|346.72|343.92|346.72|343.92|346.72|343.92|0
1641446180000|2022-01-06 05:16:20|346.85|344.05|346.85|344.05|346.85|344.05|346.85|344.05|0
1641446200000|2022-01-06 05:16:40|346.72|343.92|346.72|343.92|346.72|343.92|346.72|343.92|0
1641446220000|2022-01-06 05:17:00|346.59|343.79|346.59|343.79|346.59|343.79|346.59|343.79|0
1641446230000|2022-01-06 05:17:10|346.46|343.66|346.46|343.66|346.59|343.79|346.46|343.66|0
1641446240000|2022-01-06 05:17:20|346.33|343.53|346.33|343.53|346.33|343.53|346.2|343.4|0
1641446250000|2022-01-06 05:17:30|346.2|343.4|346.33|343.53|346.33|343.53|346.2|343.4|0
1641446260000|2022-01-06 05:17:40|346.2|343.4|346.08|343.28|346.33|343.53|346.08|343.28|0
1641446270000|2022-01-06 05:17:50|346.2|343.4|346.2|343.4|346.2|343.4|346.2|343.4|0
1641446280000|2022-01-06 05:18:00|346.08|343.28|346.33|343.53|346.33|343.53|346.08|343.28|0
1641446290000|2022-01-06 05:18:10|346.2|343.4|346.2|343.4|346.2|343.4|346.08|343.28|0
1641446320000|2022-01-06 05:18:40|346.14|343.34|346.08|343.28|346.14|343.34|346.08|343.28|0
1641446330000|2022-01-06 05:18:50|346.2|343.4|346.14|343.34|346.2|343.4|346.14|343.34|0
1641446340000|2022-01-06 05:19:00|346.2|343.4|346.08|343.28|346.2|343.4|346.08|343.28|0
1641446350000|2022-01-06 05:19:10|345.95|343.15|346.08|343.28|346.08|343.28|345.95|343.15|0
1641446360000|2022-01-06 05:19:20|345.95|343.15|345.95|343.15|345.95|343.15|345.95|343.15|0
1641446370000|2022-01-06 05:19:30|345.82|343.02|345.82|343.02|345.82|343.02|345.82|343.02|0
1641446380000|2022-01-06 05:19:40|345.69|342.89|345.69|342.89|345.69|342.89|345.56|342.76|0
1641446390000|2022-01-06 05:19:50|345.75|342.95|345.69|342.89|345.75|342.95|345.69|342.89|0
1641446400000|2022-01-06 05:20:00|345.82|343.02|345.69|342.89|345.82|343.02|345.69|342.89|0
1641446410000|2022-01-06 05:20:10|345.82|343.02|345.82|343.02|345.82|343.02|345.82|343.02|0
1641446420000|2022-01-06 05:20:20|345.95|343.15|345.95|343.15|345.95|343.15|345.95|343.15|0
1641446430000|2022-01-06 05:20:30|346.07|343.27|346.07|343.27|346.2|343.4|346.07|343.27|0
1641446440000|2022-01-06 05:20:40|346.14|343.34|346.07|343.27|346.14|343.34|346.07|343.27|0
1641446450000|2022-01-06 05:20:50|346.2|343.4|346.2|343.4|346.2|343.4|346.2|343.4|0
1641446460000|2022-01-06 05:21:00|346.33|343.53|346.33|343.53|346.33|343.53|346.33|343.53|0
1641446470000|2022-01-06 05:21:10|346.2|343.4|346.2|343.4|346.2|343.4|346.2|343.4|0
1641446480000|2022-01-06 05:21:20|346.27|343.47|346.2|343.4|346.27|343.47|346.2|343.4|0
1641446490000|2022-01-06 05:21:30|346.14|343.34|346.14|343.34|346.14|343.34|346.07|343.27|0
1641446500000|2022-01-06 05:21:40|346.2|343.4|346.2|343.4|346.2|343.4|346.2|343.4|0
1641446510000|2022-01-06 05:21:50|346.27|343.47|346.4|343.6|346.4|343.6|346.27|343.47|0
1641446520000|2022-01-06 05:22:00|346.33|343.53|346.14|343.34|346.33|343.53|346.14|343.34|0
1641446530000|2022-01-06 05:22:10|346.2|343.4|346.07|343.27|346.2|343.4|346.07|343.27|0
1641446540000|2022-01-06 05:22:20|346.01|343.21|346.2|343.4|346.2|343.4|346.01|343.21|0
1641446550000|2022-01-06 05:22:30|346.14|343.34|346.07|343.27|346.14|343.34|346.07|343.27|0
1641446560000|2022-01-06 05:22:40|345.94|343.14|345.94|343.14|345.94|343.14|345.94|343.14|0
1641446570000|2022-01-06 05:22:50|346.07|343.27|346.07|343.27|346.07|343.27|346.07|343.27|0
1641446590000|2022-01-06 05:23:10|346.14|343.34|346.2|343.4|346.2|343.4|346.07|343.27|0
1641446600000|2022-01-06 05:23:20|346.14|343.34|346.2|343.4|346.2|343.4|346.14|343.34|0
1641446610000|2022-01-06 05:23:30|346.07|343.27|346.07|343.27|346.07|343.27|346.07|343.27|0
1641446620000|2022-01-06 05:23:40|345.94|343.14|346.01|343.21|346.01|343.21|345.94|343.14|0
1641446630000|2022-01-06 05:23:50|346.07|343.27|345.94|343.14|346.07|343.27|345.94|343.14|0
1641446640000|2022-01-06 05:24:00|346.01|343.21|345.82|343.02|346.01|343.21|345.69|342.89|0
1641446650000|2022-01-06 05:24:10|345.75|342.95|345.81|343.01|345.81|343.01|345.75|342.95|0
1641446660000|2022-01-06 05:24:20|345.94|343.14|345.69|342.89|345.94|343.14|345.69|342.89|0
1641446670000|2022-01-06 05:24:30|345.56|342.76|345.56|342.76|345.56|342.76|345.56|342.76|0
1641446680000|2022-01-06 05:24:40|345.49|342.69|345.56|342.76|345.56|342.76|345.49|342.69|0
1641446690000|2022-01-06 05:24:50|345.49|342.69|345.56|342.76|345.56|342.76|345.49|342.69|0
1641446710000|2022-01-06 05:25:10|345.69|342.89|345.81|343.01|345.81|343.01|345.69|342.89|0
1641446730000|2022-01-06 05:25:30|345.88|343.08|345.81|343.01|345.94|343.14|345.81|343.01|0
1641446760000|2022-01-06 05:26:00|345.75|342.95|345.75|342.95|345.81|343.01|345.75|342.95|0
1641446770000|2022-01-06 05:26:10|345.69|342.89|345.43|342.63|345.69|342.89|345.43|342.63|0
1641446780000|2022-01-06 05:26:20|345.3|342.5|345.43|342.63|345.43|342.63|345.3|342.5|0
1641446790000|2022-01-06 05:26:30|345.3|342.5|345.04|342.24|345.3|342.5|345.04|342.24|0
1641446800000|2022-01-06 05:26:40|344.91|342.11|344.91|342.11|344.91|342.11|344.91|342.11|0
1641446810000|2022-01-06 05:26:50|345.04|342.24|344.91|342.11|345.04|342.24|344.91|342.11|0
1641446820000|2022-01-06 05:27:00|344.78|341.98|344.78|341.98|344.78|341.98|344.65|341.85|0
1641446830000|2022-01-06 05:27:10|344.91|342.11|344.78|341.98|344.91|342.11|344.78|341.98|0
1641446840000|2022-01-06 05:27:20|344.91|342.11|345.17|342.37|345.17|342.37|344.91|342.11|0
1641446850000|2022-01-06 05:27:30|344.91|342.11|344.85|342.05|344.91|342.11|344.78|341.98|0
1641446860000|2022-01-06 05:27:40|344.91|342.11|344.91|342.11|344.91|342.11|344.91|342.11|0
1641446870000|2022-01-06 05:27:50|344.85|342.05|344.91|342.11|344.91|342.11|344.85|342.05|0
1641446880000|2022-01-06 05:28:00|345.04|342.24|344.98|342.18|345.04|342.24|344.98|342.18|0
1641446890000|2022-01-06 05:28:10|344.91|342.11|344.78|341.98|344.91|342.11|344.78|341.98|0
1641446900000|2022-01-06 05:28:20|344.91|342.11|344.91|342.11|344.91|342.11|344.85|342.05|0
1641446910000|2022-01-06 05:28:30|344.98|342.18|345.04|342.24|345.04|342.24|344.98|342.18|0
1641446920000|2022-01-06 05:28:40|344.98|342.18|344.98|342.18|344.98|342.18|344.98|342.18|0
1641446930000|2022-01-06 05:28:50|344.91|342.11|344.91|342.11|344.91|342.11|344.91|342.11|0
1641446940000|2022-01-06 05:29:00|344.98|342.18|344.72|341.92|344.98|342.18|344.65|341.85|0
1641446950000|2022-01-06 05:29:10|344.78|341.98|344.27|341.47|344.78|341.98|344.27|341.47|0
1641446960000|2022-01-06 05:29:20|344.4|341.6|344.27|341.47|344.4|341.6|344.27|341.47|0
1641446970000|2022-01-06 05:29:30|344.4|341.6|344.27|341.47|344.4|341.6|344.27|341.47|0
1641446990000|2022-01-06 05:29:50|344.14|341.34|344.01|341.21|344.14|341.34|344.01|341.21|0
1641447000000|2022-01-06 05:30:00|344.14|341.34|344.52|341.72|344.52|341.72|344.14|341.34|0
1641447010000|2022-01-06 05:30:10|344.4|341.6|344.4|341.6|344.52|341.72|344.4|341.6|0
1641447020000|2022-01-06 05:30:20|344.52|341.72|344.52|341.72|344.52|341.72|344.52|341.72|0
1641447030000|2022-01-06 05:30:30|344.65|341.85|344.78|341.98|344.78|341.98|344.65|341.85|0
1641447040000|2022-01-06 05:30:40|344.65|341.85|344.65|341.85|344.65|341.85|344.65|341.85|0
1641447050000|2022-01-06 05:30:50|344.52|341.72|344.4|341.6|344.52|341.72|344.27|341.47|0
1641447060000|2022-01-06 05:31:00|344.52|341.72|344.52|341.72|344.52|341.72|344.4|341.6|0
1641447070000|2022-01-06 05:31:10|344.65|341.85|344.65|341.85|344.65|341.85|344.65|341.85|0
1641447080000|2022-01-06 05:31:20|344.72|341.92|344.91|342.11|344.91|342.11|344.72|341.92|0
1641447090000|2022-01-06 05:31:30|344.78|341.98|344.65|341.85|344.78|341.98|344.65|341.85|0
1641447100000|2022-01-06 05:31:40|344.59|341.79|344.65|341.85|344.65|341.85|344.59|341.79|0
1641447110000|2022-01-06 05:31:50|344.78|341.98|344.98|342.18|344.98|342.18|344.78|341.98|0
1641447120000|2022-01-06 05:32:00|344.78|341.98|344.78|341.98|344.78|341.98|344.78|341.98|0
1641447130000|2022-01-06 05:32:10|344.91|342.11|344.78|341.98|344.91|342.11|344.78|341.98|0
1641447140000|2022-01-06 05:32:20|344.91|342.11|344.91|342.11|344.98|342.18|344.91|342.11|0
1641447170000|2022-01-06 05:32:50|344.78|341.98|344.65|341.85|344.78|341.98|344.65|341.85|0
1641447190000|2022-01-06 05:33:10|344.78|341.98|344.91|342.11|344.91|342.11|344.78|341.98|0
1641447200000|2022-01-06 05:33:20|344.85|342.05|344.91|342.11|344.91|342.11|344.85|342.05|0
1641447210000|2022-01-06 05:33:30|344.78|341.98|344.78|341.98|344.78|341.98|344.78|341.98|0
1641447220000|2022-01-06 05:33:40|344.91|342.11|344.91|342.11|344.91|342.11|344.91|342.11|0
1641447230000|2022-01-06 05:33:50|344.78|341.98|344.59|341.79|344.78|341.98|344.59|341.79|0
1641447240000|2022-01-06 05:34:00|344.52|341.72|344.78|341.98|344.78|341.98|344.52|341.72|0
1641447250000|2022-01-06 05:34:10|344.85|342.05|344.65|341.85|344.85|342.05|344.65|341.85|0
1641447260000|2022-01-06 05:34:20|344.85|342.05|344.72|341.92|344.85|342.05|344.72|341.92|0
1641447270000|2022-01-06 05:34:30|344.78|341.98|344.65|341.85|344.78|341.98|344.65|341.85|0
1641447280000|2022-01-06 05:34:40|344.78|341.98|344.78|341.98|344.78|341.98|344.72|341.92|0
1641447290000|2022-01-06 05:34:50|344.85|342.05|345.1|342.3|345.1|342.3|344.85|342.05|0
1641447300000|2022-01-06 05:35:00|345.04|342.24|345.1|342.3|345.1|342.3|345.04|342.24|0
1641447310000|2022-01-06 05:35:10|345.17|342.37|345.1|342.3|345.17|342.37|345.04|342.24|0
1641447320000|2022-01-06 05:35:20|345.17|342.37|345.04|342.24|345.17|342.37|345.04|342.24|0
1641447330000|2022-01-06 05:35:30|344.98|342.18|345.1|342.3|345.1|342.3|344.98|342.18|0
1641447340000|2022-01-06 05:35:40|345.04|342.24|345.04|342.24|345.17|342.37|345.04|342.24|0
1641447350000|2022-01-06 05:35:50|344.97|342.17|344.97|342.17|344.97|342.17|344.91|342.11|0
1641447360000|2022-01-06 05:36:00|344.91|342.11|344.78|341.98|344.91|342.11|344.78|341.98|0
1641447370000|2022-01-06 05:36:10|344.65|341.85|344.52|341.72|344.65|341.85|344.52|341.72|0
1641447380000|2022-01-06 05:36:20|344.39|341.59|344.52|341.72|344.52|341.72|344.39|341.59|0
1641447390000|2022-01-06 05:36:30|344.72|341.92|344.78|341.98|344.78|341.98|344.65|341.85|0
1641447400000|2022-01-06 05:36:40|344.85|342.05|344.78|341.98|344.85|342.05|344.78|341.98|0
1641447410000|2022-01-06 05:36:50|344.85|342.05|344.65|341.85|344.85|342.05|344.65|341.85|0
1641447420000|2022-01-06 05:37:00|344.72|341.92|344.26|341.46|344.72|341.92|344.26|341.46|0
1641447430000|2022-01-06 05:37:10|344.14|341.34|344.65|341.85|344.65|341.85|344.14|341.34|0
1641447440000|2022-01-06 05:37:20|344.72|341.92|344.65|341.85|344.72|341.92|344.65|341.85|0
1641447450000|2022-01-06 05:37:30|344.78|341.98|344.72|341.92|344.78|341.98|344.72|341.92|0
1641447460000|2022-01-06 05:37:40|344.65|341.85|344.65|341.85|344.78|341.98|344.65|341.85|0
1641447480000|2022-01-06 05:38:00|344.78|341.98|344.78|341.98|344.78|341.98|344.78|341.98|0
1641447490000|2022-01-06 05:38:10|344.85|342.05|344.78|341.98|344.85|342.05|344.78|341.98|0
1641447500000|2022-01-06 05:38:20|344.85|342.05|344.78|341.98|344.85|342.05|344.78|341.98|0
1641447520000|2022-01-06 05:38:40|344.85|342.05|344.78|341.98|344.91|342.11|344.78|341.98|0
1641447530000|2022-01-06 05:38:50|344.52|341.72|344.52|341.72|344.59|341.79|344.52|341.72|0
1641447540000|2022-01-06 05:39:00|344.39|341.59|344.52|341.72|344.52|341.72|344.39|341.59|0
1641447550000|2022-01-06 05:39:10|344.65|341.85|344.65|341.85|344.72|341.92|344.65|341.85|0
1641447560000|2022-01-06 05:39:20|344.72|341.92|344.78|341.98|344.78|341.98|344.72|341.92|0
1641447570000|2022-01-06 05:39:30|344.65|341.85|344.78|341.98|344.78|341.98|344.65|341.85|0
1641447580000|2022-01-06 05:39:40|344.84|342.04|344.84|342.04|344.84|342.04|344.78|341.98|0
1641447590000|2022-01-06 05:39:50|344.91|342.11|344.91|342.11|344.91|342.11|344.91|342.11|0
1641447600000|2022-01-06 05:40:00|345.04|342.24|344.97|342.17|345.04|342.24|344.97|342.17|0
1641447610000|2022-01-06 05:40:10|345.1|342.3|345.16|342.36|345.16|342.36|345.1|342.3|0
1641447620000|2022-01-06 05:40:20|345.1|342.3|345.03|342.23|345.1|342.3|345.03|342.23|0
1641447630000|2022-01-06 05:40:30|345.16|342.36|345.16|342.36|345.16|342.36|345.16|342.36|0
1641447650000|2022-01-06 05:40:50|345.23|342.43|345.29|342.49|345.29|342.49|345.23|342.43|0
1641447660000|2022-01-06 05:41:00|345.36|342.56|345.29|342.49|345.36|342.56|345.29|342.49|0
1641447670000|2022-01-06 05:41:10|345.36|342.56|345.36|342.56|345.36|342.56|345.29|342.49|0
1641447680000|2022-01-06 05:41:20|345.42|342.62|345.55|342.75|345.55|342.75|345.42|342.62|0
1641447690000|2022-01-06 05:41:30|345.68|342.88|345.55|342.75|345.68|342.88|345.55|342.75|0
1641447700000|2022-01-06 05:41:40|345.62|342.82|345.55|342.75|345.68|342.88|345.55|342.75|0
1641447710000|2022-01-06 05:41:50|345.42|342.62|345.42|342.62|345.42|342.62|345.42|342.62|0
1641447720000|2022-01-06 05:42:00|345.29|342.49|345.16|342.36|345.29|342.49|345.16|342.36|0
1641447730000|2022-01-06 05:42:10|345.29|342.49|345.29|342.49|345.29|342.49|345.29|342.49|0
1641447740000|2022-01-06 05:42:20|345.42|342.62|345.29|342.49|345.42|342.62|345.29|342.49|0
1641447750000|2022-01-06 05:42:30|345.42|342.62|345.42|342.62|345.42|342.62|345.42|342.62|0
1641447760000|2022-01-06 05:42:40|345.55|342.75|345.49|342.69|345.55|342.75|345.42|342.62|0
1641447770000|2022-01-06 05:42:50|345.42|342.62|345.29|342.49|345.42|342.62|345.29|342.49|0
1641447780000|2022-01-06 05:43:00|345.42|342.62|345.29|342.49|345.42|342.62|345.29|342.49|0
1641447790000|2022-01-06 05:43:10|345.16|342.36|345.03|342.23|345.16|342.36|345.03|342.23|0
1641447800000|2022-01-06 05:43:20|344.9|342.1|344.78|341.98|344.9|342.1|344.65|341.85|0
1641447810000|2022-01-06 05:43:30|344.71|341.91|344.78|341.98|344.78|341.98|344.65|341.85|0
1641447820000|2022-01-06 05:43:40|344.71|341.91|344.78|341.98|344.78|341.98|344.65|341.85|0
1641447830000|2022-01-06 05:43:50|344.71|341.91|344.71|341.91|344.71|341.91|344.71|341.91|0
1641447840000|2022-01-06 05:44:00|344.78|341.98|344.78|341.98|344.78|341.98|344.78|341.98|0
1641447850000|2022-01-06 05:44:10|344.9|342.1|344.78|341.98|344.9|342.1|344.78|341.98|0
1641447860000|2022-01-06 05:44:20|344.65|341.85|344.78|341.98|344.78|341.98|344.65|341.85|0
1641447880000|2022-01-06 05:44:40|344.9|342.1|344.9|342.1|344.9|342.1|344.9|342.1|0
1641447890000|2022-01-06 05:44:50|344.97|342.17|344.9|342.1|344.97|342.17|344.9|342.1|0
1641447900000|2022-01-06 05:45:00|345.03|342.23|345.03|342.23|345.16|342.36|345.03|342.23|0
1641447910000|2022-01-06 05:45:10|344.97|342.17|344.97|342.17|345.03|342.23|344.97|342.17|0
1641447920000|2022-01-06 05:45:20|345.03|342.23|345.03|342.23|345.03|342.23|345.03|342.23|0
1641447930000|2022-01-06 05:45:30|344.9|342.1|344.84|342.04|344.9|342.1|344.78|341.98|0
1641447940000|2022-01-06 05:45:40|344.9|342.1|344.9|342.1|344.9|342.1|344.9|342.1|0
1641447950000|2022-01-06 05:45:50|344.97|342.17|344.9|342.1|345.03|342.23|344.9|342.1|0
1641447960000|2022-01-06 05:46:00|344.78|341.98|344.9|342.1|344.9|342.1|344.78|341.98|0
1641447970000|2022-01-06 05:46:10|344.84|342.04|344.84|342.04|344.9|342.1|344.84|342.04|0
1641447980000|2022-01-06 05:46:20|344.65|341.85|344.77|341.97|344.77|341.97|344.65|341.85|0
1641447990000|2022-01-06 05:46:30|344.65|341.85|344.77|341.97|344.77|341.97|344.65|341.85|0
1641448010000|2022-01-06 05:46:50|344.52|341.72|344.52|341.72|344.52|341.72|344.52|341.72|0
1641448020000|2022-01-06 05:47:00|344.58|341.78|344.52|341.72|344.58|341.78|344.52|341.72|0
1641448040000|2022-01-06 05:47:20|344.39|341.59|344.52|341.72|344.52|341.72|344.39|341.59|0
1641448050000|2022-01-06 05:47:30|344.39|341.59|344.52|341.72|344.52|341.72|344.39|341.59|0
1641448060000|2022-01-06 05:47:40|344.65|341.85|344.77|341.97|344.77|341.97|344.65|341.85|0
1641448070000|2022-01-06 05:47:50|344.65|341.85|344.71|341.91|344.71|341.91|344.65|341.85|0
1641448080000|2022-01-06 05:48:00|344.65|341.85|344.65|341.85|344.65|341.85|344.65|341.85|0
1641448090000|2022-01-06 05:48:10|344.77|341.97|344.77|341.97|344.77|341.97|344.77|341.97|0
1641448100000|2022-01-06 05:48:20|344.65|341.85|344.65|341.85|344.65|341.85|344.65|341.85|0
1641448110000|2022-01-06 05:48:30|344.52|341.72|344.39|341.59|344.52|341.72|344.39|341.59|0
1641448120000|2022-01-06 05:48:40|344.26|341.46|344.26|341.46|344.26|341.46|344.26|341.46|0
1641448140000|2022-01-06 05:49:00|344.39|341.59|344.52|341.72|344.65|341.85|344.39|341.59|0
1641448160000|2022-01-06 05:49:20|344.58|341.78|344.71|341.91|344.71|341.91|344.58|341.78|0
1641448170000|2022-01-06 05:49:30|344.52|341.72|344.58|341.78|344.64|341.84|344.52|341.72|0
1641448180000|2022-01-06 05:49:40|344.64|341.84|344.64|341.84|344.77|341.97|344.64|341.84|0
1641448190000|2022-01-06 05:49:50|344.58|341.78|344.64|341.84|344.64|341.84|344.58|341.78|0
1641448200000|2022-01-06 05:50:00|344.52|341.72|344.64|341.84|344.64|341.84|344.52|341.72|0
1641448210000|2022-01-06 05:50:10|344.58|341.78|344.64|341.84|344.64|341.84|344.58|341.78|0
1641448220000|2022-01-06 05:50:20|344.52|341.72|344.52|341.72|344.52|341.72|344.52|341.72|0
1641448230000|2022-01-06 05:50:30|344.64|341.84|344.52|341.72|344.64|341.84|344.52|341.72|0
1641448240000|2022-01-06 05:50:40|344.64|341.84|344.9|342.1|344.9|342.1|344.64|341.84|0
1641448250000|2022-01-06 05:50:50|344.77|341.97|344.9|342.1|344.9|342.1|344.77|341.97|0
1641448260000|2022-01-06 05:51:00|344.77|341.97|345.03|342.23|345.03|342.23|344.77|341.97|0
1641448270000|2022-01-06 05:51:10|344.9|342.1|345.03|342.23|345.03|342.23|344.9|342.1|0
1641448280000|2022-01-06 05:51:20|344.9|342.1|345.03|342.23|345.03|342.23|344.9|342.1|0
1641448290000|2022-01-06 05:51:30|345.1|342.3|345.16|342.36|345.16|342.36|345.1|342.3|0
1641448300000|2022-01-06 05:51:40|345.42|342.62|345.55|342.75|345.55|342.75|345.42|342.62|0
1641448310000|2022-01-06 05:51:50|345.42|342.62|345.29|342.49|345.55|342.75|345.29|342.49|0
1641448320000|2022-01-06 05:52:00|345.42|342.62|345.35|342.55|345.42|342.62|345.16|342.36|0
1641448330000|2022-01-06 05:52:10|345.29|342.49|345.03|342.23|345.29|342.49|345.03|342.23|0
1641448340000|2022-01-06 05:52:20|344.9|342.1|345.03|342.23|345.03|342.23|344.9|342.1|0
1641448350000|2022-01-06 05:52:30|345.16|342.36|345.23|342.43|345.23|342.43|345.03|342.23|0
1641448360000|2022-01-06 05:52:40|345.16|342.36|345.03|342.23|345.16|342.36|345.03|342.23|0
1641448370000|2022-01-06 05:52:50|344.9|342.1|344.9|342.1|344.9|342.1|344.9|342.1|0
1641448380000|2022-01-06 05:53:00|345.16|342.36|345.42|342.62|345.42|342.62|345.16|342.36|0
1641448390000|2022-01-06 05:53:10|345.29|342.49|345.42|342.62|345.42|342.62|345.29|342.49|0
1641448400000|2022-01-06 05:53:20|345.35|342.55|345.42|342.62|345.42|342.62|345.35|342.55|0
1641448410000|2022-01-06 05:53:30|345.55|342.75|345.55|342.75|345.67|342.87|345.55|342.75|0
1641448420000|2022-01-06 05:53:40|345.67|342.87|345.55|342.75|345.67|342.87|345.55|342.75|0
1641448430000|2022-01-06 05:53:50|345.67|342.87|345.8|343|345.8|343|345.67|342.87|0
1641448440000|2022-01-06 05:54:00|345.93|343.13|345.8|343|345.93|343.13|345.8|343|0
1641448450000|2022-01-06 05:54:10|345.67|342.87|345.67|342.87|345.67|342.87|345.67|342.87|0
1641448460000|2022-01-06 05:54:20|345.8|343|345.8|343|345.93|343.13|345.8|343|0
1641448470000|2022-01-06 05:54:30|345.93|343.13|345.87|343.07|345.93|343.13|345.87|343.07|0
1641448480000|2022-01-06 05:54:40|345.8|343|345.87|343.07|345.93|343.13|345.8|343|0
1641448490000|2022-01-06 05:54:50|345.93|343.13|345.93|343.13|345.93|343.13|345.87|343.07|0
1641448500000|2022-01-06 05:55:00|345.8|343|345.67|342.87|345.8|343|345.67|342.87|0
1641448520000|2022-01-06 05:55:20|345.54|342.74|345.67|342.87|345.67|342.87|345.54|342.74|0
1641448530000|2022-01-06 05:55:30|345.8|343|345.8|343|345.8|343|345.8|343|0
1641448540000|2022-01-06 05:55:40|345.93|343.13|346.06|343.26|346.06|343.26|345.93|343.13|0
1641448550000|2022-01-06 05:55:50|346|343.2|345.93|343.13|346|343.2|345.93|343.13|0
1641448560000|2022-01-06 05:56:00|346|343.2|346.19|343.39|346.26|343.46|346|343.2|0
1641448570000|2022-01-06 05:56:10|346.13|343.33|346.13|343.33|346.13|343.33|346.13|343.33|0
1641448580000|2022-01-06 05:56:20|346.06|343.26|346.06|343.26|346.06|343.26|345.93|343.13|0
1641448590000|2022-01-06 05:56:30|345.93|343.13|345.93|343.13|345.93|343.13|345.93|343.13|0
1641448600000|2022-01-06 05:56:40|345.8|343|345.54|342.74|345.8|343|345.54|342.74|0
1641448610000|2022-01-06 05:56:50|345.41|342.61|345.29|342.49|345.41|342.61|345.29|342.49|0
1641448620000|2022-01-06 05:57:00|345.03|342.23|345.03|342.23|345.03|342.23|345.03|342.23|0
1641448630000|2022-01-06 05:57:10|344.9|342.1|344.64|341.84|344.9|342.1|344.64|341.84|0
1641448640000|2022-01-06 05:57:20|344.77|341.97|344.64|341.84|344.77|341.97|344.64|341.84|0
1641448650000|2022-01-06 05:57:30|344.77|341.97|344.84|342.04|344.84|342.04|344.77|341.97|0
1641448660000|2022-01-06 05:57:40|344.77|341.97|344.64|341.84|344.77|341.97|344.64|341.84|0
1641448670000|2022-01-06 05:57:50|344.77|341.97|344.51|341.71|344.77|341.97|344.51|341.71|0
1641448680000|2022-01-06 05:58:00|344.64|341.84|344.51|341.71|344.64|341.84|344.51|341.71|0
1641448690000|2022-01-06 05:58:10|344.45|341.65|344.38|341.58|344.45|341.65|344.26|341.46|0
1641448700000|2022-01-06 05:58:20|344.26|341.46|344.38|341.58|344.38|341.58|344.26|341.46|0
1641448710000|2022-01-06 05:58:30|344.26|341.46|344.26|341.46|344.26|341.46|344.26|341.46|0
1641448720000|2022-01-06 05:58:40|344.38|341.58|344.51|341.71|344.51|341.71|344.38|341.58|0
1641448730000|2022-01-06 05:58:50|344.38|341.58|344.38|341.58|344.38|341.58|344.26|341.46|0
1641448740000|2022-01-06 05:59:00|344.51|341.71|344.51|341.71|344.51|341.71|344.51|341.71|0
1641448750000|2022-01-06 05:59:10|344.58|341.78|344.51|341.71|344.58|341.78|344.51|341.71|0
1641448760000|2022-01-06 05:59:20|344.38|341.58|344.25|341.45|344.38|341.58|344.25|341.45|0
1641448770000|2022-01-06 05:59:30|344.38|341.58|344.64|341.84|344.64|341.84|344.38|341.58|0
1641448780000|2022-01-06 05:59:40|344.58|341.78|344.71|341.91|344.71|341.91|344.58|341.78|0
1641448790000|2022-01-06 05:59:50|344.77|341.97|344.9|342.1|344.9|342.1|344.77|341.97|0
1641448800000|2022-01-06 06:00:00|344.84|342.04|344.9|342.1|344.9|342.1|344.71|341.91|0
1641448810000|2022-01-06 06:00:10|344.71|341.91|344.64|341.84|344.71|341.91|344.64|341.84|0
1641448820000|2022-01-06 06:00:20|344.77|341.97|344.9|342.1|344.9|342.1|344.77|341.97|0
1641448830000|2022-01-06 06:00:30|345.03|342.23|345.41|342.61|345.41|342.61|345.03|342.23|0
1641448840000|2022-01-06 06:00:40|345.35|342.55|345.67|342.87|345.67|342.87|345.35|342.55|0
1641448850000|2022-01-06 06:00:50|345.54|342.74|345.41|342.61|345.54|342.74|345.41|342.61|0
1641448860000|2022-01-06 06:01:00|345.67|342.87|345.87|343.07|345.87|343.07|345.67|342.87|0
1641448870000|2022-01-06 06:01:10|345.67|342.87|345.93|343.13|345.93|343.13|345.67|342.87|0
1641448880000|2022-01-06 06:01:20|346.06|343.26|346.06|343.26|346.06|343.26|345.93|343.13|0
1641448890000|2022-01-06 06:01:30|345.93|343.13|345.67|342.87|345.93|343.13|345.67|342.87|0
1641448900000|2022-01-06 06:01:40|345.8|343|346.06|343.26|346.06|343.26|345.8|343|0
1641448910000|2022-01-06 06:01:50|346.19|343.39|346.06|343.26|346.19|343.39|346.06|343.26|0
1641448920000|2022-01-06 06:02:00|346|343.2|345.8|343|346|343.2|345.8|343|0
1641448930000|2022-01-06 06:02:10|345.87|343.07|346.06|343.26|346.06|343.26|345.8|343|0
1641448940000|2022-01-06 06:02:20|346.12|343.32|346.12|343.32|346.12|343.32|346.06|343.26|0
1641448950000|2022-01-06 06:02:30|346.32|343.52|346.44|343.64|346.45|343.65|346.32|343.52|0
1641448960000|2022-01-06 06:02:40|346.51|343.71|346.32|343.52|346.51|343.71|346.32|343.52|0
1641448970000|2022-01-06 06:02:50|346.51|343.71|346.7|343.9|346.7|343.9|346.51|343.71|0
1641448980000|2022-01-06 06:03:00|346.57|343.77|346.32|343.52|346.57|343.77|346.32|343.52|0
1641448990000|2022-01-06 06:03:10|346.19|343.39|345.93|343.13|346.19|343.39|345.93|343.13|0
1641449000000|2022-01-06 06:03:20|346.06|343.26|346.06|343.26|346.06|343.26|346.06|343.26|0
1641449010000|2022-01-06 06:03:30|345.93|343.13|345.93|343.13|345.93|343.13|345.93|343.13|0
1641449020000|2022-01-06 06:03:40|345.8|343|345.8|343|345.8|343|345.8|343|0
1641449030000|2022-01-06 06:03:50|345.93|343.13|345.8|343|345.93|343.13|345.8|343|0
1641449040000|2022-01-06 06:04:00|345.93|343.13|345.8|343|345.93|343.13|345.8|343|0
1641449050000|2022-01-06 06:04:10|345.93|343.13|345.99|343.19|346.06|343.26|345.93|343.13|0
1641449060000|2022-01-06 06:04:20|345.93|343.13|345.8|343|345.93|343.13|345.8|343|0
1641449070000|2022-01-06 06:04:30|345.67|342.87|345.54|342.74|345.67|342.87|345.54|342.74|0
1641449080000|2022-01-06 06:04:40|345.41|342.61|345.41|342.61|345.41|342.61|345.28|342.48|0
1641449090000|2022-01-06 06:04:50|345.28|342.48|345.22|342.42|345.28|342.48|345.22|342.42|0
1641449100000|2022-01-06 06:05:00|345.28|342.48|345.22|342.42|345.28|342.48|345.22|342.42|0
1641449110000|2022-01-06 06:05:10|345.28|342.48|345.28|342.48|345.28|342.48|345.28|342.48|0
1641449120000|2022-01-06 06:05:20|345.54|342.74|345.67|342.87|345.67|342.87|345.54|342.74|0
1641449130000|2022-01-06 06:05:30|345.8|343|345.8|343|345.87|343.07|345.8|343|0
1641449140000|2022-01-06 06:05:40|345.74|342.94|345.8|343|345.8|343|345.74|342.94|0
1641449150000|2022-01-06 06:05:50|345.74|342.94|345.8|343|345.8|343|345.67|342.87|0
1641449160000|2022-01-06 06:06:00|345.74|342.94|345.54|342.74|345.74|342.94|345.54|342.74|0
1641449170000|2022-01-06 06:06:10|345.41|342.61|345.41|342.61|345.41|342.61|345.35|342.55|0
1641449180000|2022-01-06 06:06:20|345.48|342.68|345.41|342.61|345.48|342.68|345.41|342.61|0
1641449190000|2022-01-06 06:06:30|345.54|342.74|345.28|342.48|345.54|342.74|345.28|342.48|0
1641449200000|2022-01-06 06:06:40|345.35|342.55|345.22|342.42|345.35|342.55|345.22|342.42|0
1641449210000|2022-01-06 06:06:50|345.28|342.48|345.22|342.42|345.28|342.48|345.22|342.42|0
1641449220000|2022-01-06 06:07:00|345.41|342.61|345.41|342.61|345.54|342.74|345.35|342.55|0
1641449260000|2022-01-06 06:07:40|345.35|342.55|345.41|342.61|345.41|342.61|345.35|342.55|0
1641449270000|2022-01-06 06:07:50|345.28|342.48|345.35|342.55|345.35|342.55|345.28|342.48|0
1641449280000|2022-01-06 06:08:00|345.41|342.61|345.41|342.61|345.41|342.61|345.35|342.55|0
1641449290000|2022-01-06 06:08:10|345.28|342.48|345.54|342.74|345.54|342.74|345.28|342.48|0
1641449300000|2022-01-06 06:08:20|345.41|342.61|345.54|342.74|345.54|342.74|345.41|342.61|0
1641449310000|2022-01-06 06:08:30|345.61|342.81|345.74|342.94|345.74|342.94|345.61|342.81|0
1641449320000|2022-01-06 06:08:40|345.8|343|345.67|342.87|345.8|343|345.67|342.87|0
1641449330000|2022-01-06 06:08:50|345.74|342.94|346.06|343.26|346.06|343.26|345.74|342.94|0
1641449340000|2022-01-06 06:09:00|345.93|343.13|345.93|343.13|346.05|343.25|345.93|343.13|0
1641449370000|2022-01-06 06:09:30|346.05|343.25|345.93|343.13|346.05|343.25|345.93|343.13|0
1641449380000|2022-01-06 06:09:40|346.05|343.25|346.18|343.38|346.18|343.38|346.05|343.25|0
1641449390000|2022-01-06 06:09:50|346.25|343.45|346.44|343.64|346.44|343.64|346.25|343.45|0
1641449400000|2022-01-06 06:10:00|346.31|343.51|346.05|343.25|346.31|343.51|346.05|343.25|0
1641449410000|2022-01-06 06:10:10|346.12|343.32|346.12|343.32|346.12|343.32|345.93|343.13|0
1641449420000|2022-01-06 06:10:20|346.18|343.38|346.05|343.25|346.18|343.38|346.05|343.25|0
1641449430000|2022-01-06 06:10:30|346.18|343.38|346.18|343.38|346.18|343.38|346.18|343.38|0
1641449440000|2022-01-06 06:10:40|346.25|343.45|346.44|343.64|346.44|343.64|346.25|343.45|0
1641449450000|2022-01-06 06:10:50|346.83|344.03|346.83|344.03|346.83|344.03|346.83|344.03|0
1641449460000|2022-01-06 06:11:00|346.64|343.84|346.9|344.1|346.9|344.1|346.64|343.84|0
1641449470000|2022-01-06 06:11:10|346.83|344.03|346.64|343.84|346.83|344.03|346.64|343.84|0
1641449480000|2022-01-06 06:11:20|346.57|343.77|346.83|344.03|346.83|344.03|346.57|343.77|0
1641449500000|2022-01-06 06:11:40|346.96|344.16|346.96|344.16|346.96|344.16|346.96|344.16|0
1641449510000|2022-01-06 06:11:50|346.83|344.03|346.96|344.16|346.96|344.16|346.83|344.03|0
1641449520000|2022-01-06 06:12:00|346.83|344.03|346.44|343.64|346.83|344.03|346.44|343.64|0
1641449530000|2022-01-06 06:12:10|346.51|343.71|346.57|343.77|346.64|343.84|346.51|343.71|0
1641449540000|2022-01-06 06:12:20|346.7|343.9|346.64|343.84|346.7|343.9|346.64|343.84|0
1641449550000|2022-01-06 06:12:30|346.7|343.9|346.9|344.1|346.9|344.1|346.7|343.9|0
1641449560000|2022-01-06 06:12:40|346.83|344.03|346.64|343.84|346.83|344.03|346.64|343.84|0
1641449570000|2022-01-06 06:12:50|346.57|343.77|346.7|343.9|346.7|343.9|346.57|343.77|0
1641449580000|2022-01-06 06:13:00|346.83|344.03|346.96|344.16|346.96|344.16|346.83|344.03|0
1641449590000|2022-01-06 06:13:10|346.9|344.1|346.96|344.16|346.96|344.16|346.9|344.1|0
1641449600000|2022-01-06 06:13:20|346.83|344.03|346.7|343.9|346.83|344.03|346.7|343.9|0
1641449610000|2022-01-06 06:13:30|346.64|343.84|346.64|343.84|346.64|343.84|346.64|343.84|0
1641449620000|2022-01-06 06:13:40|346.57|343.77|346.57|343.77|346.64|343.84|346.57|343.77|0
1641449630000|2022-01-06 06:13:50|346.51|343.71|346.44|343.64|346.51|343.71|346.44|343.64|0
1641449640000|2022-01-06 06:14:00|346.31|343.51|346.57|343.77|346.57|343.77|346.31|343.51|0
1641449650000|2022-01-06 06:14:10|346.83|344.03|346.7|343.9|346.83|344.03|346.7|343.9|0
1641449660000|2022-01-06 06:14:20|346.83|344.03|346.7|343.9|346.83|344.03|346.7|343.9|0
1641449670000|2022-01-06 06:14:30|346.83|344.03|346.96|344.16|346.96|344.16|346.83|344.03|0
1641449680000|2022-01-06 06:14:40|347.02|344.22|347.09|344.29|347.09|344.29|347.02|344.22|0
1641449690000|2022-01-06 06:14:50|346.96|344.16|347.47|344.67|347.47|344.67|346.96|344.16|0
1641449700000|2022-01-06 06:15:00|347.35|344.55|347.35|344.55|347.35|344.55|347.22|344.42|0
1641449710000|2022-01-06 06:15:10|347.47|344.67|347.73|344.93|347.73|344.93|347.47|344.67|0
1641449720000|2022-01-06 06:15:20|347.8|345|347.73|344.93|347.8|345|347.73|344.93|0
1641449730000|2022-01-06 06:15:30|347.47|344.67|347.22|344.42|347.47|344.67|347.22|344.42|0
1641449740000|2022-01-06 06:15:40|347.34|344.54|347.73|344.93|347.73|344.93|347.34|344.54|0
1641449750000|2022-01-06 06:15:50|347.6|344.8|347.73|344.93|347.73|344.93|347.6|344.8|0
1641449760000|2022-01-06 06:16:00|347.8|345|347.8|345|347.8|345|347.73|344.93|0
1641449770000|2022-01-06 06:16:10|347.86|345.06|347.86|345.06|347.99|345.19|347.86|345.06|0
1641449780000|2022-01-06 06:16:20|347.73|344.93|347.6|344.8|347.73|344.93|347.6|344.8|0
1641449790000|2022-01-06 06:16:30|347.67|344.87|347.73|344.93|347.73|344.93|347.6|344.8|0
1641449800000|2022-01-06 06:16:40|347.6|344.8|347.6|344.8|347.6|344.8|347.6|344.8|0
1641449820000|2022-01-06 06:17:00|347.73|344.93|347.73|344.93|347.73|344.93|347.73|344.93|0
1641449830000|2022-01-06 06:17:10|347.47|344.67|347.6|344.8|347.6|344.8|347.47|344.67|0
1641449840000|2022-01-06 06:17:20|347.67|344.87|347.6|344.8|347.67|344.87|347.6|344.8|0
1641449850000|2022-01-06 06:17:30|347.67|344.87|347.6|344.8|347.67|344.87|347.47|344.67|0
1641449860000|2022-01-06 06:17:40|347.54|344.74|347.6|344.8|347.6|344.8|347.47|344.67|0
1641449870000|2022-01-06 06:17:50|347.73|344.93|347.93|345.13|347.93|345.13|347.73|344.93|0
1641449880000|2022-01-06 06:18:00|347.99|345.19|347.73|344.93|347.99|345.19|347.73|344.93|0
1641449890000|2022-01-06 06:18:10|347.8|345|347.73|344.93|347.8|345|347.73|344.93|0
1641449900000|2022-01-06 06:18:20|347.8|345|347.86|345.06|347.86|345.06|347.8|345|0
1641449910000|2022-01-06 06:18:30|347.8|345|347.73|344.93|347.86|345.06|347.73|344.93|0
1641449920000|2022-01-06 06:18:40|347.67|344.87|347.6|344.8|347.67|344.87|347.6|344.8|0
1641449930000|2022-01-06 06:18:50|347.73|344.93|347.73|344.93|347.73|344.93|347.73|344.93|0
1641449950000|2022-01-06 06:19:10|347.6|344.8|347.6|344.8|347.67|344.87|347.6|344.8|0
1641449960000|2022-01-06 06:19:20|347.67|344.87|347.86|345.06|347.86|345.06|347.67|344.87|0
1641449970000|2022-01-06 06:19:30|347.73|344.93|347.86|345.06|347.86|345.06|347.73|344.93|0
1641449980000|2022-01-06 06:19:40|347.8|345|347.73|344.93|347.86|345.06|347.73|344.93|0
1641450000000|2022-01-06 06:20:00|347.86|345.06|347.86|345.06|347.86|345.06|347.73|344.93|0
1641450010000|2022-01-06 06:20:10|347.73|344.93|347.73|344.93|347.73|344.93|347.73|344.93|0
1641450020000|2022-01-06 06:20:20|347.8|345|347.73|344.93|347.8|345|347.73|344.93|0
1641450050000|2022-01-06 06:20:50|347.86|345.06|347.99|345.19|347.99|345.19|347.86|345.06|0
1641450060000|2022-01-06 06:21:00|347.86|345.06|347.86|345.06|347.86|345.06|347.8|345|0
1641450070000|2022-01-06 06:21:10|347.8|345|347.73|344.93|347.8|345|347.73|344.93|0
1641450080000|2022-01-06 06:21:20|347.67|344.87|347.73|344.93|347.73|344.93|347.67|344.87|0
1641450090000|2022-01-06 06:21:30|347.47|344.67|347.34|344.54|347.47|344.67|347.34|344.54|0
1641450100000|2022-01-06 06:21:40|347.21|344.41|347.21|344.41|347.21|344.41|347.15|344.35|0
1641450110000|2022-01-06 06:21:50|347.28|344.48|347.21|344.41|347.28|344.48|347.21|344.41|0
1641450120000|2022-01-06 06:22:00|347.34|344.54|347.08|344.28|347.34|344.54|347.08|344.28|0
1641450130000|2022-01-06 06:22:10|347.02|344.22|346.95|344.15|347.02|344.22|346.95|344.15|0
1641450140000|2022-01-06 06:22:20|347.02|344.22|346.95|344.15|347.02|344.22|346.95|344.15|0
1641450150000|2022-01-06 06:22:30|346.82|344.02|346.76|343.96|346.82|344.02|346.7|343.9|0
1641450160000|2022-01-06 06:22:40|346.7|343.9|346.7|343.9|346.7|343.9|346.7|343.9|0
1641450170000|2022-01-06 06:22:50|346.57|343.77|346.57|343.77|346.7|343.9|346.57|343.77|0
1641450180000|2022-01-06 06:23:00|346.63|343.83|346.63|343.83|346.63|343.83|346.63|343.83|0
1641450190000|2022-01-06 06:23:10|346.7|343.9|346.7|343.9|346.7|343.9|346.63|343.83|0
1641450200000|2022-01-06 06:23:20|346.63|343.83|346.63|343.83|346.63|343.83|346.63|343.83|0
1641450210000|2022-01-06 06:23:30|346.57|343.77|346.63|343.83|346.63|343.83|346.57|343.77|0
1641450220000|2022-01-06 06:23:40|346.57|343.77|346.57|343.77|346.57|343.77|346.5|343.7|0
1641450230000|2022-01-06 06:23:50|346.63|343.83|346.76|343.96|346.76|343.96|346.63|343.83|0
1641450240000|2022-01-06 06:24:00|346.69|343.89|346.57|343.77|346.69|343.89|346.57|343.77|0
1641450250000|2022-01-06 06:24:10|346.69|343.89|346.5|343.7|346.69|343.89|346.5|343.7|0
1641450260000|2022-01-06 06:24:20|346.57|343.77|346.57|343.77|346.57|343.77|346.5|343.7|0
1641450270000|2022-01-06 06:24:30|346.5|343.7|346.44|343.64|346.5|343.7|346.44|343.64|0
1641450280000|2022-01-06 06:24:40|346.5|343.7|346.5|343.7|346.57|343.77|346.5|343.7|0
1641450290000|2022-01-06 06:24:50|346.44|343.64|346.44|343.64|346.44|343.64|346.44|343.64|0
1641450300000|2022-01-06 06:25:00|346.18|343.38|346.18|343.38|346.31|343.51|346.18|343.38|0
1641450310000|2022-01-06 06:25:10|345.92|343.12|345.99|343.19|346.05|343.25|345.92|343.12|0
1641450320000|2022-01-06 06:25:20|345.92|343.12|345.99|343.19|345.99|343.19|345.92|343.12|0
1641450330000|2022-01-06 06:25:30|346.05|343.25|345.92|343.12|346.05|343.25|345.92|343.12|0
1641450340000|2022-01-06 06:25:40|345.79|342.99|345.66|342.86|345.79|342.99|345.66|342.86|0
1641450350000|2022-01-06 06:25:50|345.53|342.73|345.66|342.86|345.66|342.86|345.53|342.73|0
1641450360000|2022-01-06 06:26:00|345.92|343.12|345.92|343.12|345.92|343.12|345.92|343.12|0
1641450370000|2022-01-06 06:26:10|346.05|343.25|346.05|343.25|346.05|343.25|345.99|343.19|0
1641450380000|2022-01-06 06:26:20|346.18|343.38|345.99|343.19|346.18|343.38|345.92|343.12|0
1641450390000|2022-01-06 06:26:30|345.92|343.12|345.79|342.99|345.92|343.12|345.79|342.99|0
1641450400000|2022-01-06 06:26:40|345.66|342.86|345.66|342.86|345.66|342.86|345.66|342.86|0
1641450410000|2022-01-06 06:26:50|345.53|342.73|345.4|342.6|345.53|342.73|345.4|342.6|0
1641450420000|2022-01-06 06:27:00|345.66|342.86|345.53|342.73|345.66|342.86|345.53|342.73|0
1641450430000|2022-01-06 06:27:10|345.66|342.86|345.66|342.86|345.66|342.86|345.66|342.86|0
1641450440000|2022-01-06 06:27:20|345.79|342.99|345.73|342.93|345.79|342.99|345.73|342.93|0
1641450450000|2022-01-06 06:27:30|345.79|342.99|345.79|342.99|345.79|342.99|345.79|342.99|0
1641450460000|2022-01-06 06:27:40|345.66|342.86|345.66|342.86|345.66|342.86|345.66|342.86|0
1641450470000|2022-01-06 06:27:50|345.73|342.93|345.79|342.99|345.79|342.99|345.66|342.86|0
1641450480000|2022-01-06 06:28:00|345.86|343.06|345.79|342.99|345.86|343.06|345.79|342.99|0
1641450490000|2022-01-06 06:28:10|345.86|343.06|345.92|343.12|345.92|343.12|345.86|343.06|0
1641450500000|2022-01-06 06:28:20|345.86|343.06|345.79|342.99|345.86|343.06|345.79|342.99|0
1641450510000|2022-01-06 06:28:30|345.66|342.86|345.53|342.73|345.66|342.86|345.53|342.73|0
1641450520000|2022-01-06 06:28:40|345.6|342.8|345.66|342.86|345.66|342.86|345.53|342.73|0
1641450540000|2022-01-06 06:29:00|345.79|342.99|345.92|343.12|345.92|343.12|345.79|342.99|0
1641450560000|2022-01-06 06:29:20|345.79|342.99|345.79|342.99|345.79|342.99|345.66|342.86|0
1641450570000|2022-01-06 06:29:30|345.66|342.86|345.66|342.86|345.66|342.86|345.66|342.86|0
1641450580000|2022-01-06 06:29:40|345.79|342.99|345.79|342.99|345.86|343.06|345.79|342.99|0
1641450590000|2022-01-06 06:29:50|345.92|343.12|345.92|343.12|345.92|343.12|345.92|343.12|0
1641450600000|2022-01-06 06:30:00|345.73|342.93|345.73|342.93|345.73|342.93|345.6|342.8|0
1641450610000|2022-01-06 06:30:10|345.66|342.86|345.73|342.93|345.73|342.93|345.66|342.86|0
1641450620000|2022-01-06 06:30:20|345.79|342.99|345.79|342.99|345.79|342.99|345.66|342.86|0
1641450630000|2022-01-06 06:30:30|345.92|343.12|345.92|343.12|345.92|343.12|345.79|342.99|0
1641450640000|2022-01-06 06:30:40|345.86|343.06|345.92|343.12|345.92|343.12|345.86|343.06|0
1641450650000|2022-01-06 06:30:50|345.86|343.06|345.86|343.06|345.86|343.06|345.86|343.06|0
1641450660000|2022-01-06 06:31:00|345.92|343.12|345.86|343.06|345.92|343.12|345.86|343.06|0
1641450670000|2022-01-06 06:31:10|345.92|343.12|345.92|343.12|345.98|343.18|345.92|343.12|0
1641450680000|2022-01-06 06:31:20|346.05|343.25|346.05|343.25|346.05|343.25|346.05|343.25|0
1641450690000|2022-01-06 06:31:30|345.92|343.12|345.79|342.99|345.92|343.12|345.79|342.99|0
1641450700000|2022-01-06 06:31:40|345.66|342.86|345.4|342.6|345.66|342.86|345.4|342.6|0
1641450710000|2022-01-06 06:31:50|345.53|342.73|345.53|342.73|345.6|342.8|345.53|342.73|0
1641450720000|2022-01-06 06:32:00|345.4|342.6|345.66|342.86|345.66|342.86|345.4|342.6|0
1641450730000|2022-01-06 06:32:10|345.73|342.93|345.79|342.99|345.79|342.99|345.73|342.93|0
1641450740000|2022-01-06 06:32:20|345.92|343.12|345.85|343.05|345.92|343.12|345.85|343.05|0
1641450750000|2022-01-06 06:32:30|345.79|342.99|345.79|342.99|345.79|342.99|345.79|342.99|0
1641450760000|2022-01-06 06:32:40|345.85|343.05|345.92|343.12|345.92|343.12|345.85|343.05|0
1641450770000|2022-01-06 06:32:50|345.79|342.99|345.66|342.86|345.79|342.99|345.66|342.86|0
1641450780000|2022-01-06 06:33:00|345.4|342.6|345.53|342.73|345.53|342.73|345.4|342.6|0
1641450790000|2022-01-06 06:33:10|345.66|342.86|345.6|342.8|345.66|342.86|345.53|342.73|0
1641450800000|2022-01-06 06:33:20|345.66|342.86|345.6|342.8|345.66|342.86|345.6|342.8|0
1641450810000|2022-01-06 06:33:30|345.53|342.73|345.53|342.73|345.53|342.73|345.53|342.73|0
1641450820000|2022-01-06 06:33:40|345.6|342.8|345.66|342.86|345.66|342.86|345.53|342.73|0
1641450830000|2022-01-06 06:33:50|345.72|342.92|345.66|342.86|345.79|342.99|345.66|342.86|0
1641450840000|2022-01-06 06:34:00|345.79|342.99|345.92|343.12|345.92|343.12|345.79|342.99|0
1641450850000|2022-01-06 06:34:10|346.04|343.24|345.92|343.12|346.04|343.24|345.92|343.12|0
1641450860000|2022-01-06 06:34:20|345.85|343.05|345.92|343.12|345.92|343.12|345.85|343.05|0
1641450870000|2022-01-06 06:34:30|346.04|343.24|346.04|343.24|346.04|343.24|346.04|343.24|0
1641450900000|2022-01-06 06:35:00|345.79|342.99|345.66|342.86|345.79|342.99|345.66|342.86|0
1641450910000|2022-01-06 06:35:10|345.79|342.99|345.79|342.99|345.79|342.99|345.72|342.92|0
1641450920000|2022-01-06 06:35:20|345.72|342.92|345.79|342.99|345.79|342.99|345.72|342.92|0
1641450930000|2022-01-06 06:35:30|345.66|342.86|345.66|342.86|345.66|342.86|345.66|342.86|0
1641450940000|2022-01-06 06:35:40|345.53|342.73|345.66|342.86|345.79|342.99|345.53|342.73|0
1641450950000|2022-01-06 06:35:50|345.53|342.73|345.47|342.67|345.53|342.73|345.47|342.67|0
1641450960000|2022-01-06 06:36:00|345.4|342.6|345.27|342.47|345.4|342.6|345.27|342.47|0
1641450970000|2022-01-06 06:36:10|345.21|342.41|344.88|342.08|345.21|342.41|344.88|342.08|0
1641450980000|2022-01-06 06:36:20|345.01|342.21|344.82|342.02|345.01|342.21|344.82|342.02|0
1641450990000|2022-01-06 06:36:30|344.75|341.95|344.75|341.95|344.75|341.95|344.75|341.95|0
1641451000000|2022-01-06 06:36:40|344.63|341.83|344.69|341.89|344.69|341.89|344.63|341.83|0
1641451010000|2022-01-06 06:36:50|344.63|341.83|344.63|341.83|344.63|341.83|344.63|341.83|0
1641451020000|2022-01-06 06:37:00|344.5|341.7|344.5|341.7|344.5|341.7|344.5|341.7|0
1641451030000|2022-01-06 06:37:10|344.63|341.83|344.5|341.7|344.63|341.83|344.5|341.7|0
1641451040000|2022-01-06 06:37:20|344.63|341.83|344.63|341.83|344.63|341.83|344.63|341.83|0
1641451050000|2022-01-06 06:37:30|344.75|341.95|344.75|341.95|344.88|342.08|344.75|341.95|0
1641451060000|2022-01-06 06:37:40|344.69|341.89|344.24|341.44|344.75|341.95|344.24|341.44|0
1641451070000|2022-01-06 06:37:50|344.18|341.38|344.11|341.31|344.24|341.44|344.11|341.31|0
1641451080000|2022-01-06 06:38:00|344.37|341.57|344.37|341.57|344.37|341.57|344.31|341.51|0
1641451100000|2022-01-06 06:38:20|344.24|341.44|344.24|341.44|344.24|341.44|344.24|341.44|0
1641451110000|2022-01-06 06:38:30|344.31|341.51|344.24|341.44|344.37|341.57|344.24|341.44|0
1641451120000|2022-01-06 06:38:40|344.11|341.31|343.98|341.18|344.11|341.31|343.98|341.18|0
1641451130000|2022-01-06 06:38:50|343.85|341.05|343.79|340.99|343.85|341.05|343.79|340.99|0
1641451140000|2022-01-06 06:39:00|343.85|341.05|343.85|341.05|343.85|341.05|343.72|340.92|0
1641451150000|2022-01-06 06:39:10|343.98|341.18|343.92|341.12|343.98|341.18|343.85|341.05|0
1641451160000|2022-01-06 06:39:20|343.98|341.18|344.11|341.31|344.11|341.31|343.85|341.05|0
1641451170000|2022-01-06 06:39:30|344.18|341.38|344.11|341.31|344.18|341.38|344.11|341.31|0
1641451180000|2022-01-06 06:39:40|343.98|341.18|343.98|341.18|343.98|341.18|343.98|341.18|0
1641451190000|2022-01-06 06:39:50|344.05|341.25|343.85|341.05|344.05|341.25|343.85|341.05|0
1641451210000|2022-01-06 06:40:10|343.98|341.18|344.11|341.31|344.11|341.31|343.98|341.18|0
1641451220000|2022-01-06 06:40:20|344.18|341.38|344.11|341.31|344.18|341.38|344.11|341.31|0
1641451230000|2022-01-06 06:40:30|344.18|341.38|344.24|341.44|344.24|341.44|344.18|341.38|0
1641451240000|2022-01-06 06:40:40|344.11|341.31|344.05|341.25|344.11|341.31|344.05|341.25|0
1641451250000|2022-01-06 06:40:50|344.11|341.31|344.24|341.44|344.24|341.44|344.11|341.31|0
1641451260000|2022-01-06 06:41:00|344.11|341.31|344.05|341.25|344.11|341.31|344.05|341.25|0
1641451270000|2022-01-06 06:41:10|344.11|341.31|344.05|341.25|344.11|341.31|344.05|341.25|0
1641451280000|2022-01-06 06:41:20|343.85|341.05|344.05|341.25|344.05|341.25|343.85|341.05|0
1641451290000|2022-01-06 06:41:30|343.98|341.18|344.24|341.44|344.24|341.44|343.98|341.18|0
1641451300000|2022-01-06 06:41:40|344.18|341.38|344.18|341.38|344.18|341.38|344.18|341.38|0
1641451310000|2022-01-06 06:41:50|344.11|341.31|344.11|341.31|344.11|341.31|344.11|341.31|0
1641451320000|2022-01-06 06:42:00|344.18|341.38|344.11|341.31|344.18|341.38|344.11|341.31|0
1641451330000|2022-01-06 06:42:10|344.24|341.44|344.24|341.44|344.24|341.44|344.24|341.44|0
1641451340000|2022-01-06 06:42:20|344.37|341.57|344.37|341.57|344.37|341.57|344.24|341.44|0
1641451350000|2022-01-06 06:42:30|344.24|341.44|344.24|341.44|344.24|341.44|344.24|341.44|0
1641451360000|2022-01-06 06:42:40|344.18|341.38|344.3|341.5|344.3|341.5|344.18|341.38|0
1641451370000|2022-01-06 06:42:50|344.37|341.57|344.24|341.44|344.37|341.57|344.24|341.44|0
1641451380000|2022-01-06 06:43:00|344.11|341.31|344.18|341.38|344.18|341.38|344.11|341.31|0
1641451390000|2022-01-06 06:43:10|344.24|341.44|344.24|341.44|344.37|341.57|344.24|341.44|0
1641451400000|2022-01-06 06:43:20|344.18|341.38|344.24|341.44|344.24|341.44|344.18|341.38|0
1641451410000|2022-01-06 06:43:30|344.37|341.57|344.24|341.44|344.37|341.57|344.24|341.44|0
1641451420000|2022-01-06 06:43:40|344.37|341.57|344.11|341.31|344.37|341.57|344.11|341.31|0
1641451430000|2022-01-06 06:43:50|344.05|341.25|344.05|341.25|344.05|341.25|344.05|341.25|0
1641451440000|2022-01-06 06:44:00|344.11|341.31|344.11|341.31|344.11|341.31|344.11|341.31|0
1641451460000|2022-01-06 06:44:20|343.72|340.92|343.72|340.92|343.72|340.92|343.72|340.92|0
1641451470000|2022-01-06 06:44:30|343.59|340.79|343.59|340.79|343.72|340.92|343.59|340.79|0
1641451500000|2022-01-06 06:45:00|343.47|340.67|343.34|340.54|343.47|340.67|343.34|340.54|0
1641451510000|2022-01-06 06:45:10|343.47|340.67|343.47|340.67|343.47|340.67|343.47|340.67|0
1641451520000|2022-01-06 06:45:20|343.59|340.79|343.72|340.92|343.72|340.92|343.59|340.79|0
1641451530000|2022-01-06 06:45:30|343.59|340.79|343.59|340.79|343.59|340.79|343.59|340.79|0
1641451550000|2022-01-06 06:45:50|343.72|340.92|343.72|340.92|343.72|340.92|343.72|340.92|0
1641451560000|2022-01-06 06:46:00|343.79|340.99|343.79|340.99|343.85|341.05|343.79|340.99|0
1641451570000|2022-01-06 06:46:10|343.85|341.05|343.66|340.86|343.85|341.05|343.66|340.86|0
1641451580000|2022-01-06 06:46:20|343.72|340.92|343.72|340.92|343.72|340.92|343.72|340.92|0
1641451590000|2022-01-06 06:46:30|343.66|340.86|343.72|340.92|343.72|340.92|343.66|340.86|0
1641451610000|2022-01-06 06:46:50|343.79|340.99|343.72|340.92|343.85|341.05|343.72|340.92|0
1641451620000|2022-01-06 06:47:00|343.79|340.99|343.85|341.05|343.85|341.05|343.79|340.99|0
1641451640000|2022-01-06 06:47:20|343.72|340.92|343.72|340.92|343.72|340.92|343.72|340.92|0
1641451650000|2022-01-06 06:47:30|343.85|341.05|343.85|341.05|343.85|341.05|343.85|341.05|0
1641451660000|2022-01-06 06:47:40|343.79|340.99|343.72|340.92|343.79|340.99|343.72|340.92|0
1641451670000|2022-01-06 06:47:50|343.98|341.18|343.98|341.18|343.98|341.18|343.98|341.18|0
1641451680000|2022-01-06 06:48:00|343.92|341.12|343.98|341.18|343.98|341.18|343.92|341.12|0
1641451700000|2022-01-06 06:48:20|344.11|341.31|344.11|341.31|344.11|341.31|344.11|341.31|0
1641451710000|2022-01-06 06:48:30|344.24|341.44|344.36|341.56|344.36|341.56|344.24|341.44|0
1641451730000|2022-01-06 06:48:50|344.49|341.69|344.49|341.69|344.49|341.69|344.49|341.69|0
1641451740000|2022-01-06 06:49:00|344.36|341.56|344.62|341.82|344.62|341.82|344.36|341.56|0
1641451750000|2022-01-06 06:49:10|344.56|341.76|344.49|341.69|344.56|341.76|344.49|341.69|0
1641451760000|2022-01-06 06:49:20|344.56|341.76|344.49|341.69|344.56|341.76|344.49|341.69|0
1641451770000|2022-01-06 06:49:30|344.23|341.43|344.23|341.43|344.23|341.43|344.23|341.43|0
1641451780000|2022-01-06 06:49:40|344.36|341.56|344.36|341.56|344.36|341.56|344.36|341.56|0
1641451800000|2022-01-06 06:50:00|344.49|341.69|344.49|341.69|344.49|341.69|344.49|341.69|0
1641451820000|2022-01-06 06:50:20|344.36|341.56|344.49|341.69|344.49|341.69|344.36|341.56|0
1641451830000|2022-01-06 06:50:30|344.36|341.56|344.3|341.5|344.36|341.56|344.3|341.5|0
1641451840000|2022-01-06 06:50:40|344.36|341.56|344.36|341.56|344.43|341.63|344.36|341.56|0
1641451850000|2022-01-06 06:50:50|344.62|341.82|344.62|341.82|344.62|341.82|344.56|341.76|0
1641451860000|2022-01-06 06:51:00|344.75|341.95|344.75|341.95|344.75|341.95|344.75|341.95|0
1641451870000|2022-01-06 06:51:10|344.82|342.02|344.62|341.82|344.82|342.02|344.62|341.82|0
1641451880000|2022-01-06 06:51:20|344.75|341.95|344.75|341.95|344.75|341.95|344.75|341.95|0
1641451890000|2022-01-06 06:51:30|344.88|342.08|344.82|342.02|344.88|342.08|344.82|342.02|0
1641451900000|2022-01-06 06:51:40|344.62|341.82|344.75|341.95|344.75|341.95|344.62|341.82|0
1641451910000|2022-01-06 06:51:50|344.62|341.82|344.62|341.82|344.62|341.82|344.62|341.82|0
1641451920000|2022-01-06 06:52:00|344.75|341.95|344.75|341.95|344.75|341.95|344.75|341.95|0
1641451930000|2022-01-06 06:52:10|344.82|342.02|344.88|342.08|344.88|342.08|344.82|342.02|0
1641451940000|2022-01-06 06:52:20|344.75|341.95|344.88|342.08|344.88|342.08|344.75|341.95|0
1641451960000|2022-01-06 06:52:40|344.82|342.02|344.88|342.08|344.88|342.08|344.82|342.02|0
1641451980000|2022-01-06 06:53:00|344.94|342.14|344.88|342.08|344.94|342.14|344.88|342.08|0
1641451990000|2022-01-06 06:53:10|344.75|341.95|344.62|341.82|344.75|341.95|344.62|341.82|0
1641452000000|2022-01-06 06:53:20|344.88|342.08|344.94|342.14|344.94|342.14|344.88|342.08|0
1641452010000|2022-01-06 06:53:30|344.88|342.08|344.88|342.08|344.88|342.08|344.88|342.08|0
1641452020000|2022-01-06 06:53:40|344.75|341.95|344.81|342.01|344.81|342.01|344.75|341.95|0
1641452030000|2022-01-06 06:53:50|344.88|342.08|344.94|342.14|344.94|342.14|344.88|342.08|0
1641452040000|2022-01-06 06:54:00|345.07|342.27|345.01|342.21|345.07|342.27|345.01|342.21|0
1641452050000|2022-01-06 06:54:10|345.13|342.33|345.13|342.33|345.13|342.33|345.07|342.27|0
1641452060000|2022-01-06 06:54:20|345.26|342.46|345.13|342.33|345.26|342.46|345.13|342.33|0
1641452070000|2022-01-06 06:54:30|345|342.2|344.88|342.08|345|342.2|344.88|342.08|0
1641452080000|2022-01-06 06:54:40|344.75|341.95|344.75|341.95|344.75|341.95|344.75|341.95|0
1641452090000|2022-01-06 06:54:50|344.81|342.01|344.75|341.95|344.81|342.01|344.75|341.95|0
1641452100000|2022-01-06 06:55:00|344.49|341.69|344.3|341.5|344.49|341.69|344.3|341.5|0
1641452110000|2022-01-06 06:55:10|344.1|341.3|344.1|341.3|344.1|341.3|344.1|341.3|0
1641452120000|2022-01-06 06:55:20|344.23|341.43|344.23|341.43|344.23|341.43|344.23|341.43|0
1641452140000|2022-01-06 06:55:40|344.1|341.3|344.1|341.3|344.1|341.3|344.1|341.3|0
1641452150000|2022-01-06 06:55:50|343.97|341.17|343.97|341.17|343.97|341.17|343.97|341.17|0
1641452160000|2022-01-06 06:56:00|343.85|341.05|343.85|341.05|343.85|341.05|343.85|341.05|0
1641452170000|2022-01-06 06:56:10|343.72|340.92|343.72|340.92|343.72|340.92|343.72|340.92|0
1641452180000|2022-01-06 06:56:20|343.85|341.05|343.85|341.05|343.97|341.17|343.85|341.05|0
1641452190000|2022-01-06 06:56:30|343.97|341.17|344.23|341.43|344.23|341.43|343.97|341.17|0
1641452200000|2022-01-06 06:56:40|344.17|341.37|344.36|341.56|344.36|341.56|344.17|341.37|0
1641452210000|2022-01-06 06:56:50|344.49|341.69|344.36|341.56|344.49|341.69|344.36|341.56|0
1641452220000|2022-01-06 06:57:00|344.75|341.95|344.62|341.82|344.75|341.95|344.62|341.82|0
1641452240000|2022-01-06 06:57:20|344.75|341.95|344.75|341.95|344.75|341.95|344.68|341.88|0
1641452250000|2022-01-06 06:57:30|344.87|342.07|344.81|342.01|344.87|342.07|344.81|342.01|0
1641452260000|2022-01-06 06:57:40|344.75|341.95|344.75|341.95|344.75|341.95|344.75|341.95|0
1641452270000|2022-01-06 06:57:50|344.68|341.88|344.49|341.69|344.68|341.88|344.49|341.69|0
1641452290000|2022-01-06 06:58:10|344.68|341.88|344.62|341.82|344.68|341.88|344.62|341.82|0
1641452300000|2022-01-06 06:58:20|344.56|341.76|344.3|341.5|344.62|341.82|344.3|341.5|0
1641452310000|2022-01-06 06:58:30|344.23|341.43|344.23|341.43|344.23|341.43|344.23|341.43|0
1641452320000|2022-01-06 06:58:40|344.17|341.37|344.1|341.3|344.17|341.37|344.1|341.3|0
1641452330000|2022-01-06 06:58:50|344.23|341.43|344.3|341.5|344.3|341.5|344.23|341.43|0
1641452340000|2022-01-06 06:59:00|344.23|341.43|343.97|341.17|344.23|341.43|343.97|341.17|0
1641452350000|2022-01-06 06:59:10|344.1|341.3|344.1|341.3|344.1|341.3|344.1|341.3|0
1641452360000|2022-01-06 06:59:20|344.23|341.43|344.1|341.3|344.23|341.43|344.1|341.3|0
1641452370000|2022-01-06 06:59:30|344.04|341.24|343.97|341.17|344.04|341.24|343.97|341.17|0
1641452380000|2022-01-06 06:59:40|343.84|341.04|343.97|341.17|343.97|341.17|343.84|341.04|0
1641452390000|2022-01-06 06:59:50|344.04|341.24|344.1|341.3|344.23|341.43|344.04|341.24|0
1641452400000|2022-01-06 07:00:00|343.97|341.17|344.3|341.5|344.62|341.82|343.97|341.17|0
1641452410000|2022-01-06 07:00:10|344.1|341.3|344.1|341.3|344.1|341.3|343.97|341.17|0
1641452430000|2022-01-06 07:00:30|344.23|341.43|344.23|341.43|344.36|341.56|344.23|341.43|0
1641452440000|2022-01-06 07:00:40|344.3|341.5|344.36|341.56|344.36|341.56|344.23|341.43|0
1641452450000|2022-01-06 07:00:50|344.3|341.5|344.23|341.43|344.36|341.56|344.23|341.43|0
1641452460000|2022-01-06 07:01:00|343.97|341.17|343.07|340.27|343.97|341.17|343.07|340.27|0
1641452470000|2022-01-06 07:01:10|342.95|340.15|343.01|340.21|343.07|340.27|342.95|340.15|0
1641452480000|2022-01-06 07:01:20|342.95|340.15|342.69|339.89|342.95|340.15|342.69|339.89|0
1641452490000|2022-01-06 07:01:30|342.88|340.08|342.95|340.15|342.95|340.15|342.88|340.08|0
1641452500000|2022-01-06 07:01:40|343.07|340.27|343.2|340.4|343.2|340.4|342.95|340.15|0
1641452510000|2022-01-06 07:01:50|343.07|340.27|343.01|340.21|343.07|340.27|343.01|340.21|0
1641452520000|2022-01-06 07:02:00|342.95|340.15|342.82|340.02|343.07|340.27|342.82|340.02|0
1641452530000|2022-01-06 07:02:10|342.76|339.96|342.69|339.89|342.76|339.96|342.69|339.89|0
1641452540000|2022-01-06 07:02:20|342.63|339.83|341.92|339.12|342.63|339.83|341.92|339.12|0
1641452550000|2022-01-06 07:02:30|341.79|338.99|342.05|339.25|342.18|339.38|341.79|338.99|0
1641452560000|2022-01-06 07:02:40|341.92|339.12|341.92|339.12|341.92|339.12|341.92|339.12|0
1641452570000|2022-01-06 07:02:50|341.66|338.86|341.54|338.74|341.66|338.86|341.54|338.74|0
1641452580000|2022-01-06 07:03:00|341.86|339.06|342.05|339.25|342.05|339.25|341.79|338.99|0
1641452590000|2022-01-06 07:03:10|341.92|339.12|342.05|339.25|342.05|339.25|341.92|339.12|0
1641452600000|2022-01-06 07:03:20|341.92|339.12|341.79|338.99|341.92|339.12|341.79|338.99|0
1641452610000|2022-01-06 07:03:30|341.86|339.06|342.05|339.25|342.05|339.25|341.86|339.06|0
1641452620000|2022-01-06 07:03:40|341.92|339.12|341.99|339.19|341.99|339.19|341.92|339.12|0
1641452630000|2022-01-06 07:03:50|342.05|339.25|341.99|339.19|342.05|339.25|341.99|339.19|0
1641452640000|2022-01-06 07:04:00|342.05|339.25|341.79|338.99|342.05|339.25|341.79|338.99|0
1641452650000|2022-01-06 07:04:10|341.73|338.93|341.79|338.99|341.86|339.06|341.73|338.93|0
1641452660000|2022-01-06 07:04:20|341.92|339.12|341.79|338.99|341.92|339.12|341.79|338.99|0
1641452670000|2022-01-06 07:04:30|341.73|338.93|341.53|338.73|341.92|339.12|341.53|338.73|0
1641452680000|2022-01-06 07:04:40|341.47|338.67|341.53|338.73|341.53|338.73|341.47|338.67|0
1641452690000|2022-01-06 07:04:50|341.41|338.61|341.09|338.29|341.41|338.61|341.02|338.22|0
1641452700000|2022-01-06 07:05:00|341.02|338.22|341.15|338.35|341.22|338.42|340.9|338.1|0
1641452710000|2022-01-06 07:05:10|341.41|338.61|341.41|338.61|341.41|338.61|341.35|338.55|0
1641452720000|2022-01-06 07:05:20|341.28|338.48|341.41|338.61|341.41|338.61|341.28|338.48|0
1641452730000|2022-01-06 07:05:30|341.28|338.48|341.35|338.55|341.41|338.61|341.28|338.48|0
1641452740000|2022-01-06 07:05:40|341.41|338.61|341.22|338.42|341.41|338.61|341.22|338.42|0
1641452750000|2022-01-06 07:05:50|341.15|338.35|340.9|338.1|341.15|338.35|340.9|338.1|0
1641452760000|2022-01-06 07:06:00|340.77|337.97|340.26|337.46|340.77|337.97|340.26|337.46|0
1641452770000|2022-01-06 07:06:10|340.13|337.33|340.38|337.58|340.38|337.58|340|337.2|0
1641452780000|2022-01-06 07:06:20|340.51|337.71|340.64|337.84|340.64|337.84|340.38|337.58|0
1641452790000|2022-01-06 07:06:30|340.77|337.97|340.51|337.71|340.77|337.97|340.51|337.71|0
1641452800000|2022-01-06 07:06:40|340.64|337.84|340.51|337.71|340.64|337.84|340.51|337.71|0
1641452810000|2022-01-06 07:06:50|340.64|337.84|340.64|337.84|340.64|337.84|340.64|337.84|0
1641452820000|2022-01-06 07:07:00|340.58|337.78|340.77|337.97|340.77|337.97|340.58|337.78|0
1641452830000|2022-01-06 07:07:10|340.89|338.09|340.89|338.09|340.89|338.09|340.89|338.09|0
1641452840000|2022-01-06 07:07:20|340.77|337.97|340.51|337.71|340.77|337.97|340.38|337.58|0
1641452850000|2022-01-06 07:07:30|340.64|337.84|340.64|337.84|340.64|337.84|340.64|337.84|0
1641452860000|2022-01-06 07:07:40|340.77|337.97|340.64|337.84|340.77|337.97|340.64|337.84|0
1641452870000|2022-01-06 07:07:50|340.51|337.71|340.58|337.78|340.64|337.84|340.51|337.71|0
1641452880000|2022-01-06 07:08:00|340.51|337.71|340.51|337.71|340.51|337.71|340.38|337.58|0
1641452890000|2022-01-06 07:08:10|340.64|337.84|340.32|337.52|340.64|337.84|340.32|337.52|0
1641452900000|2022-01-06 07:08:20|340.13|337.33|340|337.2|340.13|337.33|340|337.2|0
1641452910000|2022-01-06 07:08:30|340.26|337.46|340.32|337.52|340.38|337.58|340.26|337.46|0
1641452920000|2022-01-06 07:08:40|340.26|337.46|340.26|337.46|340.26|337.46|340.13|337.33|0
1641452930000|2022-01-06 07:08:50|340.38|337.58|340.77|337.97|340.77|337.97|340.38|337.58|0
1641452940000|2022-01-06 07:09:00|340.89|338.09|341.02|338.22|341.02|338.22|340.89|338.09|0
1641452950000|2022-01-06 07:09:10|340.89|338.09|341.02|338.22|341.02|338.22|340.89|338.09|0
1641452960000|2022-01-06 07:09:20|340.89|338.09|341.02|338.22|341.02|338.22|340.89|338.09|0
1641452970000|2022-01-06 07:09:30|341.15|338.35|340.89|338.09|341.15|338.35|340.89|338.09|0
1641452980000|2022-01-06 07:09:40|340.77|337.97|340.64|337.84|340.77|337.97|340.64|337.84|0
1641452990000|2022-01-06 07:09:50|340.51|337.71|340.77|337.97|340.77|337.97|340.51|337.71|0
1641453000000|2022-01-06 07:10:00|340.89|338.09|340.89|338.09|340.89|338.09|340.89|338.09|0
1641453010000|2022-01-06 07:10:10|341.02|338.22|341.02|338.22|341.02|338.22|341.02|338.22|0
1641453020000|2022-01-06 07:10:20|340.64|337.84|340.51|337.71|340.7|337.9|340.51|337.71|0
1641453030000|2022-01-06 07:10:30|340.38|337.58|340.38|337.58|340.38|337.58|340.38|337.58|0
1641453040000|2022-01-06 07:10:40|340.32|337.52|340.38|337.58|340.38|337.58|340.32|337.52|0
1641453060000|2022-01-06 07:11:00|340.45|337.65|340.38|337.58|340.45|337.65|340.38|337.58|0
1641453070000|2022-01-06 07:11:10|340.25|337.45|340.32|337.52|340.32|337.52|340.25|337.45|0
1641453080000|2022-01-06 07:11:20|340.38|337.58|340.38|337.58|340.45|337.65|340.38|337.58|0
1641453090000|2022-01-06 07:11:30|340.51|337.71|340.64|337.84|340.64|337.84|340.51|337.71|0
1641453100000|2022-01-06 07:11:40|340.77|337.97|340.64|337.84|340.77|337.97|340.64|337.84|0
1641453110000|2022-01-06 07:11:50|340.77|337.97|340.64|337.84|340.77|337.97|340.64|337.84|0
1641453120000|2022-01-06 07:12:00|340.58|337.78|340.45|337.65|340.58|337.78|340.38|337.58|0
1641453130000|2022-01-06 07:12:10|340.38|337.58|340.38|337.58|340.38|337.58|340.38|337.58|0
1641453140000|2022-01-06 07:12:20|340.25|337.45|340.32|337.52|340.38|337.58|340.25|337.45|0
1641453150000|2022-01-06 07:12:30|340.13|337.33|340.25|337.45|340.25|337.45|340.13|337.33|0
1641453170000|2022-01-06 07:12:50|340.38|337.58|340.25|337.45|340.38|337.58|340.25|337.45|0
1641453180000|2022-01-06 07:13:00|340.13|337.33|340.38|337.58|340.38|337.58|340.13|337.33|0
1641453190000|2022-01-06 07:13:10|340.25|337.45|340.13|337.33|340.25|337.45|340.13|337.33|0
1641453200000|2022-01-06 07:13:20|340.07|337.27|340.07|337.27|340.07|337.27|340.07|337.27|0
1641453210000|2022-01-06 07:13:30|340|337.2|340.13|337.33|340.13|337.33|340|337.2|0
1641453220000|2022-01-06 07:13:40|340|337.2|340.07|337.27|340.13|337.33|340|337.2|0
1641453230000|2022-01-06 07:13:50|340.13|337.33|340.25|337.45|340.25|337.45|340.13|337.33|0
1641453240000|2022-01-06 07:14:00|340.13|337.33|340.38|337.58|340.38|337.58|340.13|337.33|0
1641453250000|2022-01-06 07:14:10|340.32|337.52|340.38|337.58|340.38|337.58|340.25|337.45|0
1641453260000|2022-01-06 07:14:20|340.25|337.45|340.19|337.39|340.25|337.45|340.13|337.33|0
1641453270000|2022-01-06 07:14:30|340.13|337.33|340.06|337.26|340.13|337.33|340.06|337.26|0
1641453280000|2022-01-06 07:14:40|340.13|337.33|340|337.2|340.13|337.33|340|337.2|0
1641453290000|2022-01-06 07:14:50|339.87|337.07|339.74|336.94|339.87|337.07|339.74|336.94|0
1641453300000|2022-01-06 07:15:00|339.62|336.82|339.62|336.82|339.62|336.82|339.62|336.82|0
1641453310000|2022-01-06 07:15:10|339.55|336.75|339.87|337.07|339.87|337.07|339.55|336.75|0
1641453320000|2022-01-06 07:15:20|339.81|337.01|339.87|337.07|340|337.2|339.81|337.01|0
1641453330000|2022-01-06 07:15:30|339.74|336.94|339.62|336.82|339.87|337.07|339.62|336.82|0
1641453340000|2022-01-06 07:15:40|339.74|336.94|339.94|337.14|339.94|337.14|339.74|336.94|0
1641453350000|2022-01-06 07:15:50|340|337.2|340|337.2|340|337.2|340|337.2|0
1641453360000|2022-01-06 07:16:00|340.13|337.33|340.25|337.45|340.25|337.45|340.13|337.33|0
1641453370000|2022-01-06 07:16:10|340|337.2|339.87|337.07|340|337.2|339.87|337.07|0
1641453380000|2022-01-06 07:16:20|340.13|337.33|340|337.2|340.13|337.33|340|337.2|0
1641453390000|2022-01-06 07:16:30|340.06|337.26|340.13|337.33|340.13|337.33|340|337.2|0
1641453400000|2022-01-06 07:16:40|340.19|337.39|340.06|337.26|340.19|337.39|340.06|337.26|0
1641453410000|2022-01-06 07:16:50|339.87|337.07|339.74|336.94|339.87|337.07|339.74|336.94|0
1641453420000|2022-01-06 07:17:00|339.81|337.01|339.49|336.69|339.81|337.01|339.49|336.69|0
1641453430000|2022-01-06 07:17:10|339.61|336.81|339.68|336.88|339.68|336.88|339.55|336.75|0
1641453440000|2022-01-06 07:17:20|339.61|336.81|339.74|336.94|339.87|337.07|339.61|336.81|0
1641453450000|2022-01-06 07:17:30|339.87|337.07|340|337.2|340|337.2|339.87|337.07|0
1641453460000|2022-01-06 07:17:40|340.06|337.26|340.06|337.26|340.12|337.32|340.06|337.26|0
1641453470000|2022-01-06 07:17:50|340|337.2|340.06|337.26|340.06|337.26|339.94|337.14|0
1641453480000|2022-01-06 07:18:00|340.12|337.32|340.06|337.26|340.25|337.45|340.06|337.26|0
1641453490000|2022-01-06 07:18:10|340.12|337.32|340.19|337.39|340.19|337.39|340.12|337.32|0
1641453500000|2022-01-06 07:18:20|340.12|337.32|339.74|336.94|340.25|337.45|339.74|336.94|0
1641453510000|2022-01-06 07:18:30|339.68|336.88|339.74|336.94|339.74|336.94|339.68|336.88|0
1641453520000|2022-01-06 07:18:40|339.87|337.07|339.61|336.81|339.87|337.07|339.61|336.81|0
1641453530000|2022-01-06 07:18:50|339.36|336.56|339.49|336.69|339.49|336.69|339.36|336.56|0
1641453540000|2022-01-06 07:19:00|339.36|336.56|339.23|336.43|339.36|336.56|339.1|336.3|0
1641453550000|2022-01-06 07:19:10|339.1|336.3|338.98|336.18|339.1|336.3|338.98|336.18|0
1641453560000|2022-01-06 07:19:20|339.1|336.3|338.98|336.18|339.1|336.3|338.98|336.18|0
1641453570000|2022-01-06 07:19:30|339.04|336.24|339.1|336.3|339.1|336.3|338.85|336.05|0
1641453580000|2022-01-06 07:19:40|338.98|336.18|338.85|336.05|338.98|336.18|338.85|336.05|0
1641453590000|2022-01-06 07:19:50|338.98|336.18|339.1|336.3|339.1|336.3|338.98|336.18|0
1641453600000|2022-01-06 07:20:00|338.98|336.18|338.72|335.92|338.98|336.18|338.72|335.92|0
1641453610000|2022-01-06 07:20:10|338.79|335.99|338.66|335.86|338.79|335.99|338.66|335.86|0
1641453620000|2022-01-06 07:20:20|338.6|335.8|338.72|335.92|338.72|335.92|338.47|335.67|0
1641453630000|2022-01-06 07:20:30|338.6|335.8|338.6|335.8|338.6|335.8|338.6|335.8|0
1641453640000|2022-01-06 07:20:40|338.47|335.67|338.34|335.54|338.47|335.67|338.34|335.54|0
1641453650000|2022-01-06 07:20:50|338.09|335.29|338.09|335.29|338.09|335.29|337.96|335.16|0
1641453660000|2022-01-06 07:21:00|338.03|335.23|337.96|335.16|338.09|335.29|337.96|335.16|0
1641453670000|2022-01-06 07:21:10|338.21|335.41|338.34|335.54|338.34|335.54|338.21|335.41|0
1641453680000|2022-01-06 07:21:20|338.47|335.67|338.34|335.54|338.47|335.67|338.34|335.54|0
1641453690000|2022-01-06 07:21:30|338.09|335.29|338.09|335.29|338.21|335.41|338.09|335.29|0
1641453700000|2022-01-06 07:21:40|338.21|335.41|338.09|335.29|338.21|335.41|338.09|335.29|0
1641453710000|2022-01-06 07:21:50|338.15|335.35|337.96|335.16|338.15|335.35|337.96|335.16|0
1641453720000|2022-01-06 07:22:00|337.83|335.03|337.71|334.91|337.83|335.03|337.71|334.91|0
1641453730000|2022-01-06 07:22:10|337.83|335.03|337.77|334.97|337.96|335.16|337.77|334.97|0
1641453740000|2022-01-06 07:22:20|337.83|335.03|338.09|335.29|338.09|335.29|337.83|335.03|0
1641453750000|2022-01-06 07:22:30|337.96|335.16|337.83|335.03|337.96|335.16|337.83|335.03|0
1641453760000|2022-01-06 07:22:40|337.96|335.16|337.71|334.91|337.96|335.16|337.71|334.91|0
1641453770000|2022-01-06 07:22:50|337.83|335.03|337.71|334.91|337.83|335.03|337.71|334.91|0
1641453780000|2022-01-06 07:23:00|337.58|334.78|337.45|334.65|337.58|334.78|337.45|334.65|0
1641453790000|2022-01-06 07:23:10|337.58|334.78|337.58|334.78|337.58|334.78|337.58|334.78|0
1641453800000|2022-01-06 07:23:20|337.52|334.72|337.45|334.65|337.58|334.78|337.45|334.65|0
1641453810000|2022-01-06 07:23:30|337.07|334.27|337.07|334.27|337.07|334.27|337.07|334.27|0
1641453820000|2022-01-06 07:23:40|337.2|334.4|337.2|334.4|337.2|334.4|337.2|334.4|0
1641453830000|2022-01-06 07:23:50|337.26|334.46|337.32|334.52|337.32|334.52|337.26|334.46|0
1641453840000|2022-01-06 07:24:00|337.45|334.65|337.07|334.27|337.45|334.65|337.07|334.27|0
1641453850000|2022-01-06 07:24:10|336.94|334.14|336.94|334.14|336.94|334.14|336.94|334.14|0
1641453860000|2022-01-06 07:24:20|336.82|334.02|336.94|334.14|337.07|334.27|336.82|334.02|0
1641453870000|2022-01-06 07:24:30|337.07|334.27|336.94|334.14|337.07|334.27|336.94|334.14|0
1641453880000|2022-01-06 07:24:40|337.07|334.27|336.94|334.14|337.07|334.27|336.94|334.14|0
1641453890000|2022-01-06 07:24:50|336.82|334.02|336.82|334.02|336.82|334.02|336.82|334.02|0
1641453900000|2022-01-06 07:25:00|336.69|333.89|336.56|333.76|336.69|333.89|336.56|333.76|0
1641453910000|2022-01-06 07:25:10|336.44|333.64|336.44|333.64|336.56|333.76|336.44|333.64|0
1641453920000|2022-01-06 07:25:20|336.56|333.76|336.82|334.02|336.82|334.02|336.56|333.76|0
1641453930000|2022-01-06 07:25:30|336.94|334.14|336.94|334.14|336.94|334.14|336.94|334.14|0
1641453940000|2022-01-06 07:25:40|336.82|334.02|336.94|334.14|336.94|334.14|336.82|334.02|0
1641453950000|2022-01-06 07:25:50|337.07|334.27|337.07|334.27|337.07|334.27|337.07|334.27|0
1641453960000|2022-01-06 07:26:00|336.94|334.14|336.94|334.14|336.94|334.14|336.88|334.08|0
1641453980000|2022-01-06 07:26:20|337.01|334.21|337.01|334.21|337.01|334.21|336.94|334.14|0
1641453990000|2022-01-06 07:26:30|337.07|334.27|337.07|334.27|337.14|334.34|337.07|334.27|0
1641454000000|2022-01-06 07:26:40|336.94|334.14|336.94|334.14|336.94|334.14|336.94|334.14|0
1641454010000|2022-01-06 07:26:50|336.69|333.89|336.69|333.89|336.69|333.89|336.69|333.89|0
1641454030000|2022-01-06 07:27:10|336.76|333.96|336.69|333.89|336.82|334.02|336.69|333.89|0
1641454040000|2022-01-06 07:27:20|336.82|334.02|336.82|334.02|336.82|334.02|336.82|334.02|0
1641454050000|2022-01-06 07:27:30|336.94|334.14|336.69|333.89|336.94|334.14|336.69|333.89|0
1641454080000|2022-01-06 07:28:00|336.31|333.51|336.44|333.64|336.44|333.64|336.31|333.51|0
1641454090000|2022-01-06 07:28:10|336.38|333.58|336.38|333.58|336.38|333.58|336.38|333.58|0
1641454100000|2022-01-06 07:28:20|336.44|333.64|336.31|333.51|336.44|333.64|336.31|333.51|0
1641454110000|2022-01-06 07:28:30|336.18|333.38|336.18|333.38|336.18|333.38|336.06|333.26|0
1641454120000|2022-01-06 07:28:40|336.06|333.26|336.06|333.26|336.06|333.26|336.06|333.26|0
1641454130000|2022-01-06 07:28:50|336.18|333.38|336.06|333.26|336.18|333.38|336.06|333.26|0
1641454140000|2022-01-06 07:29:00|335.93|333.13|335.93|333.13|335.93|333.13|335.93|333.13|0
1641454150000|2022-01-06 07:29:10|335.87|333.07|335.8|333|335.87|333.07|335.68|332.88|0
1641454160000|2022-01-06 07:29:20|335.68|332.88|335.55|332.75|335.68|332.88|335.55|332.75|0
1641454170000|2022-01-06 07:29:30|335.49|332.69|335.42|332.62|335.49|332.69|335.42|332.62|0
1641454180000|2022-01-06 07:29:40|335.49|332.69|335.36|332.56|335.49|332.69|335.3|332.5|0
1641454190000|2022-01-06 07:29:50|335.3|332.5|335.3|332.5|335.3|332.5|335.3|332.5|0
1641454200000|2022-01-06 07:30:00|335.17|332.37|335.3|332.5|335.42|332.62|335.04|332.24|0
1641454210000|2022-01-06 07:30:10|335.17|332.37|335.04|332.24|335.17|332.37|335.04|332.24|0
1641454220000|2022-01-06 07:30:20|335.17|332.37|334.98|332.18|335.17|332.37|334.98|332.18|0
1641454230000|2022-01-06 07:30:30|334.92|332.12|334.92|332.12|334.92|332.12|334.54|331.74|0
1641454240000|2022-01-06 07:30:40|334.79|331.99|334.67|331.87|334.79|331.99|334.54|331.74|0
1641454250000|2022-01-06 07:30:50|334.54|331.74|334.67|331.87|334.67|331.87|334.54|331.74|0
1641454260000|2022-01-06 07:31:00|334.79|331.99|335.04|332.24|335.04|332.24|334.79|331.99|0
1641454270000|2022-01-06 07:31:10|334.98|332.18|335.04|332.24|335.04|332.24|334.86|332.06|0
1641454280000|2022-01-06 07:31:20|335.11|332.31|335.55|332.75|335.55|332.75|335.11|332.31|0
1641454290000|2022-01-06 07:31:30|335.68|332.88|335.8|333|335.8|333|335.68|332.88|0
1641454300000|2022-01-06 07:31:40|335.93|333.13|336.56|333.76|336.56|333.76|335.8|333|0
1641454310000|2022-01-06 07:31:50|336.69|333.89|336.56|333.76|336.69|333.89|336.43|333.63|0
1641454320000|2022-01-06 07:32:00|336.69|333.89|336.94|334.14|336.94|334.14|336.56|333.76|0
1641454330000|2022-01-06 07:32:10|337.45|334.65|337.57|334.77|337.57|334.77|337.45|334.65|0
1641454340000|2022-01-06 07:32:20|337.51|334.71|337.83|335.03|337.83|335.03|337.51|334.71|0
1641454350000|2022-01-06 07:32:30|337.89|335.09|337.83|335.03|337.96|335.16|337.83|335.03|0
1641454360000|2022-01-06 07:32:40|337.96|335.16|337.83|335.03|338.08|335.28|337.83|335.03|0
1641454370000|2022-01-06 07:32:50|337.89|335.09|337.96|335.16|337.96|335.16|337.7|334.9|0
1641454380000|2022-01-06 07:33:00|337.83|335.03|337.96|335.16|337.96|335.16|337.83|335.03|0
1641454390000|2022-01-06 07:33:10|337.95|335.15|337.95|335.15|337.95|335.15|337.83|335.03|0
1641454400000|2022-01-06 07:33:20|338.02|335.22|338.08|335.28|338.08|335.28|338.02|335.22|0
1641454410000|2022-01-06 07:33:30|337.95|335.15|337.95|335.15|337.95|335.15|337.83|335.03|0
1641454420000|2022-01-06 07:33:40|337.83|335.03|337.57|334.77|337.83|335.03|337.57|334.77|0
1641454430000|2022-01-06 07:33:50|337.83|335.03|337.83|335.03|337.83|335.03|337.7|334.9|0
1641454440000|2022-01-06 07:34:00|338.08|335.28|337.83|335.03|338.08|335.28|337.7|334.9|0
1641454450000|2022-01-06 07:34:10|337.95|335.15|337.95|335.15|338.08|335.28|337.95|335.15|0
1641454460000|2022-01-06 07:34:20|338.08|335.28|337.95|335.15|338.08|335.28|337.95|335.15|0
1641454470000|2022-01-06 07:34:30|338.08|335.28|337.83|335.03|338.08|335.28|337.83|335.03|0
1641454480000|2022-01-06 07:34:40|337.95|335.15|337.83|335.03|337.95|335.15|337.83|335.03|0
1641454490000|2022-01-06 07:34:50|337.95|335.15|338.08|335.28|338.08|335.28|337.95|335.15|0
1641454500000|2022-01-06 07:35:00|337.95|335.15|337.83|335.03|338.02|335.22|337.83|335.03|0
1641454510000|2022-01-06 07:35:10|337.7|334.9|337.7|334.9|337.7|334.9|337.7|334.9|0
1641454520000|2022-01-06 07:35:20|337.32|334.52|336.81|334.01|337.32|334.52|336.81|334.01|0
1641454530000|2022-01-06 07:35:30|337.07|334.27|336.88|334.08|337.07|334.27|336.81|334.01|0
1641454540000|2022-01-06 07:35:40|336.94|334.14|336.75|333.95|336.94|334.14|336.69|333.89|0
1641454550000|2022-01-06 07:35:50|336.81|334.01|336.56|333.76|336.81|334.01|336.56|333.76|0
1641454560000|2022-01-06 07:36:00|336.69|333.89|336.69|333.89|337.07|334.27|336.63|333.83|0
1641454570000|2022-01-06 07:36:10|336.81|334.01|337.07|334.27|337.07|334.27|336.81|334.01|0
1641454580000|2022-01-06 07:36:20|337.13|334.33|337.19|334.39|337.19|334.39|337.13|334.33|0
1641454590000|2022-01-06 07:36:30|337.26|334.46|337.45|334.65|337.45|334.65|337.19|334.39|0
1641454600000|2022-01-06 07:36:40|337.19|334.39|337.19|334.39|337.19|334.39|337.19|334.39|0
1641454610000|2022-01-06 07:36:50|337.07|334.27|337.07|334.27|337.07|334.27|337.07|334.27|0
1641454620000|2022-01-06 07:37:00|337|334.2|336.94|334.14|337.07|334.27|336.94|334.14|0
1641454630000|2022-01-06 07:37:10|336.81|334.01|336.69|333.89|336.81|334.01|336.69|333.89|0
1641454640000|2022-01-06 07:37:20|336.18|333.38|336.18|333.38|336.31|333.51|336.18|333.38|0
1641454650000|2022-01-06 07:37:30|336.05|333.25|335.93|333.13|336.05|333.25|335.93|333.13|0
1641454660000|2022-01-06 07:37:40|336.05|333.25|335.74|332.94|336.05|333.25|335.74|332.94|0
1641454670000|2022-01-06 07:37:50|335.8|333|335.74|332.94|335.8|333|335.67|332.87|0
1641454680000|2022-01-06 07:38:00|335.42|332.62|335.67|332.87|335.8|333|335.42|332.62|0
1641454690000|2022-01-06 07:38:10|335.55|332.75|335.29|332.49|335.61|332.81|335.29|332.49|0
1641454700000|2022-01-06 07:38:20|335.17|332.37|334.92|332.12|335.17|332.37|334.79|331.99|0
1641454710000|2022-01-06 07:38:30|334.66|331.86|334.54|331.74|334.66|331.86|334.41|331.61|0
1641454720000|2022-01-06 07:38:40|334.41|331.61|334.54|331.74|334.54|331.74|334.41|331.61|0
1641454730000|2022-01-06 07:38:50|334.48|331.68|334.92|332.12|334.92|332.12|334.28|331.48|0
1641454740000|2022-01-06 07:39:00|334.91|332.11|334.91|332.11|334.91|332.11|334.79|331.99|0
1641454750000|2022-01-06 07:39:10|334.79|331.99|335.04|332.24|335.04|332.24|334.79|331.99|0
1641454760000|2022-01-06 07:39:20|334.91|332.11|334.54|331.74|334.91|332.11|334.54|331.74|0
1641454770000|2022-01-06 07:39:30|334.41|331.61|334.54|331.74|334.54|331.74|334.41|331.61|0
1641454780000|2022-01-06 07:39:40|334.28|331.48|334.41|331.61|334.41|331.61|334.28|331.48|0
1641454790000|2022-01-06 07:39:50|334.28|331.48|334.16|331.36|334.28|331.48|334.16|331.36|0
1641454800000|2022-01-06 07:40:00|334.28|331.48|334.16|331.36|334.41|331.61|334.16|331.36|0
1641454810000|2022-01-06 07:40:10|334.03|331.23|334.1|331.3|334.1|331.3|334.03|331.23|0
1641454820000|2022-01-06 07:40:20|334.03|331.23|334.03|331.23|334.03|331.23|334.03|331.23|0
1641454830000|2022-01-06 07:40:30|334.16|331.36|334.03|331.23|334.16|331.36|334.03|331.23|0
1641454840000|2022-01-06 07:40:40|334.1|331.3|334.03|331.23|334.1|331.3|334.03|331.23|0
1641454850000|2022-01-06 07:40:50|334.1|331.3|334.03|331.23|334.1|331.3|334.03|331.23|0
1641454870000|2022-01-06 07:41:10|334.1|331.3|333.97|331.17|334.1|331.3|333.97|331.17|0
1641454880000|2022-01-06 07:41:20|333.91|331.11|334.03|331.23|334.03|331.23|333.91|331.11|0
1641454900000|2022-01-06 07:41:40|334.1|331.3|333.91|331.11|334.1|331.3|333.91|331.11|0
1641454920000|2022-01-06 07:42:00|334.03|331.23|334.41|331.61|334.41|331.61|334.03|331.23|0
1641454930000|2022-01-06 07:42:10|334.79|331.99|334.66|331.86|334.79|331.99|334.66|331.86|0
1641454940000|2022-01-06 07:42:20|334.54|331.74|334.66|331.86|334.66|331.86|334.54|331.74|0
1641454950000|2022-01-06 07:42:30|334.54|331.74|334.54|331.74|334.54|331.74|334.54|331.74|0
1641454960000|2022-01-06 07:42:40|334.41|331.61|333.91|331.11|334.41|331.61|333.91|331.11|0
1641454970000|2022-01-06 07:42:50|334.03|331.23|333.97|331.17|334.03|331.23|333.78|330.98|0
1641454980000|2022-01-06 07:43:00|334.03|331.23|334.41|331.61|334.41|331.61|334.03|331.23|0
1641454990000|2022-01-06 07:43:10|334.66|331.86|334.66|331.86|334.79|331.99|334.66|331.86|0
1641455000000|2022-01-06 07:43:20|334.53|331.73|334.53|331.73|334.6|331.8|334.35|331.55|0
1641455010000|2022-01-06 07:43:30|334.41|331.61|334.41|331.61|334.41|331.61|334.28|331.48|0
1641455020000|2022-01-06 07:43:40|334.28|331.48|334.28|331.48|334.41|331.61|334.28|331.48|0
1641455030000|2022-01-06 07:43:50|334.41|331.61|334.53|331.73|334.53|331.73|334.35|331.55|0
1641455040000|2022-01-06 07:44:00|334.66|331.86|334.47|331.67|334.79|331.99|334.47|331.67|0
1641455050000|2022-01-06 07:44:10|334.66|331.86|334.66|331.86|334.66|331.86|334.66|331.86|0
1641455060000|2022-01-06 07:44:20|334.6|331.8|335.17|332.37|335.17|332.37|334.6|331.8|0
1641455070000|2022-01-06 07:44:30|335.23|332.43|335.17|332.37|335.23|332.43|335.04|332.24|0
1641455080000|2022-01-06 07:44:40|335.29|332.49|335.42|332.62|335.42|332.62|335.17|332.37|0
1641455090000|2022-01-06 07:44:50|335.29|332.49|335.1|332.3|335.29|332.49|335.1|332.3|0
1641455100000|2022-01-06 07:45:00|335.16|332.36|335.16|332.36|335.29|332.49|335.16|332.36|0
1641455110000|2022-01-06 07:45:10|335.04|332.24|335.16|332.36|335.16|332.36|335.04|332.24|0
1641455120000|2022-01-06 07:45:20|335.23|332.43|335.23|332.43|335.29|332.49|335.23|332.43|0
1641455130000|2022-01-06 07:45:30|335.16|332.36|335.54|332.74|335.54|332.74|335.16|332.36|0
1641455140000|2022-01-06 07:45:40|335.67|332.87|335.8|333|335.8|333|335.67|332.87|0
1641455150000|2022-01-06 07:45:50|335.92|333.12|335.54|332.74|335.92|333.12|335.54|332.74|0
1641455160000|2022-01-06 07:46:00|335.67|332.87|335.61|332.81|335.67|332.87|335.61|332.81|0
1641455170000|2022-01-06 07:46:10|335.8|333|335.92|333.12|335.92|333.12|335.67|332.87|0
1641455180000|2022-01-06 07:46:20|336.05|333.25|336.3|333.5|336.3|333.5|336.05|333.25|0
1641455190000|2022-01-06 07:46:30|336.24|333.44|336.3|333.5|336.3|333.5|336.24|333.44|0
1641455200000|2022-01-06 07:46:40|336.43|333.63|336.55|333.75|336.55|333.75|336.43|333.63|0
1641455210000|2022-01-06 07:46:50|336.43|333.63|336.43|333.63|336.43|333.63|336.43|333.63|0
1641455220000|2022-01-06 07:47:00|336.3|333.5|336.55|333.75|336.55|333.75|336.3|333.5|0
1641455230000|2022-01-06 07:47:10|336.43|333.63|336.55|333.75|336.55|333.75|336.43|333.63|0
1641455240000|2022-01-06 07:47:20|336.68|333.88|336.55|333.75|336.68|333.88|336.55|333.75|0
1641455250000|2022-01-06 07:47:30|336.43|333.63|336.55|333.75|336.55|333.75|336.43|333.63|0
1641455260000|2022-01-06 07:47:40|336.68|333.88|336.87|334.07|336.87|334.07|336.68|333.88|0
1641455270000|2022-01-06 07:47:50|337|334.2|336.2|333.4|337|334.2|336.2|333.4|0
1641455280000|2022-01-06 07:48:00|336.33|333.53|336.58|333.78|336.58|333.78|336.33|333.53|0
1641455290000|2022-01-06 07:48:10|336.45|333.65|336.58|333.78|336.58|333.78|336.45|333.65|0
1641455300000|2022-01-06 07:48:20|336.45|333.65|336.33|333.53|336.45|333.65|336.33|333.53|0
1641455310000|2022-01-06 07:48:30|335.95|333.15|335.95|333.15|336.07|333.27|335.95|333.15|0
1641455320000|2022-01-06 07:48:40|335.82|333.02|335.82|333.02|335.82|333.02|335.82|333.02|0
1641455330000|2022-01-06 07:48:50|335.69|332.89|335.82|333.02|335.82|333.02|335.63|332.83|0
1641455340000|2022-01-06 07:49:00|335.69|332.89|335.44|332.64|335.69|332.89|335.31|332.51|0
1641455350000|2022-01-06 07:49:10|335.31|332.51|335.31|332.51|335.31|332.51|335.19|332.39|0
1641455360000|2022-01-06 07:49:20|335.06|332.26|335.19|332.39|335.19|332.39|335.06|332.26|0
1641455370000|2022-01-06 07:49:30|335.31|332.51|335.31|332.51|335.44|332.64|335.31|332.51|0
1641455380000|2022-01-06 07:49:40|335.19|332.39|335.44|332.64|335.44|332.64|335.19|332.39|0
1641455390000|2022-01-06 07:49:50|335.31|332.51|335.57|332.77|335.57|332.77|335.31|332.51|0
1641455400000|2022-01-06 07:50:00|335.44|332.64|335.69|332.89|335.82|333.02|335.44|332.64|0
1641455410000|2022-01-06 07:50:10|335.82|333.02|335.82|333.02|335.82|333.02|335.82|333.02|0
1641455420000|2022-01-06 07:50:20|335.95|333.15|336.07|333.27|336.14|333.34|335.95|333.15|0
1641455430000|2022-01-06 07:50:30|336.14|333.34|336.33|333.53|336.33|333.53|336.07|333.27|0
1641455440000|2022-01-06 07:50:40|336.45|333.65|336.33|333.53|336.45|333.65|336.33|333.53|0
1641455450000|2022-01-06 07:50:50|336.45|333.65|336.71|333.91|336.83|334.03|336.45|333.65|0
1641455460000|2022-01-06 07:51:00|336.45|333.65|336.45|333.65|336.58|333.78|336.45|333.65|0
1641455470000|2022-01-06 07:51:10|336.52|333.72|336.52|333.72|336.52|333.72|336.52|333.72|0
1641455480000|2022-01-06 07:51:20|336.58|333.78|336.58|333.78|336.65|333.85|336.58|333.78|0
1641455490000|2022-01-06 07:51:30|336.45|333.65|336.52|333.72|336.52|333.72|336.45|333.65|0
1641455500000|2022-01-06 07:51:40|336.71|333.91|336.71|333.91|336.71|333.91|336.71|333.91|0
1641455510000|2022-01-06 07:51:50|336.58|333.78|336.58|333.78|336.58|333.78|336.58|333.78|0
1641455520000|2022-01-06 07:52:00|336.71|333.91|336.71|333.91|336.71|333.91|336.71|333.91|0
1641455530000|2022-01-06 07:52:10|336.83|334.03|336.71|333.91|336.83|334.03|336.71|333.91|0
1641455540000|2022-01-06 07:52:20|336.96|334.16|337.21|334.41|337.21|334.41|336.96|334.16|0
1641455550000|2022-01-06 07:52:30|337.34|334.54|337.34|334.54|337.34|334.54|337.21|334.41|0
1641455560000|2022-01-06 07:52:40|337.41|334.61|337.47|334.67|337.47|334.67|337.41|334.61|0
1641455570000|2022-01-06 07:52:50|337.34|334.54|337.41|334.61|337.47|334.67|337.34|334.54|0
1641455580000|2022-01-06 07:53:00|337.34|334.54|337.21|334.41|337.34|334.54|337.21|334.41|0
1641455590000|2022-01-06 07:53:10|337.34|334.54|337.47|334.67|337.47|334.67|337.34|334.54|0
1641455600000|2022-01-06 07:53:20|337.34|334.54|337.98|335.18|337.98|335.18|337.34|334.54|0
1641455610000|2022-01-06 07:53:30|338.04|335.24|338.1|335.3|338.23|335.43|338.04|335.24|0
1641455620000|2022-01-06 07:53:40|338.23|335.43|338.1|335.3|338.23|335.43|338.1|335.3|0
1641455630000|2022-01-06 07:53:50|337.85|335.05|337.98|335.18|337.98|335.18|337.85|335.05|0
1641455640000|2022-01-06 07:54:00|337.85|335.05|337.98|335.18|337.98|335.18|337.85|335.05|0
1641455650000|2022-01-06 07:54:10|338.1|335.3|337.98|335.18|338.1|335.3|337.98|335.18|0
1641455660000|2022-01-06 07:54:20|338.04|335.24|337.72|334.92|338.1|335.3|337.72|334.92|0
1641455670000|2022-01-06 07:54:30|337.79|334.99|337.85|335.05|337.85|335.05|337.79|334.99|0
1641455680000|2022-01-06 07:54:40|337.72|334.92|337.47|334.67|337.72|334.92|337.47|334.67|0
1641455690000|2022-01-06 07:54:50|337.34|334.54|337.34|334.54|337.41|334.61|337.34|334.54|0
1641455700000|2022-01-06 07:55:00|337.21|334.41|337.09|334.29|337.34|334.54|337.09|334.29|0
1641455730000|2022-01-06 07:55:30|337.21|334.41|337.09|334.29|337.21|334.41|337.09|334.29|0
1641455740000|2022-01-06 07:55:40|337.21|334.41|337.21|334.41|337.21|334.41|337.21|334.41|0
1641455750000|2022-01-06 07:55:50|337.47|334.67|337.47|334.67|337.59|334.79|337.47|334.67|0
1641455760000|2022-01-06 07:56:00|337.21|334.41|337.34|334.54|337.34|334.54|337.21|334.41|0
1641455770000|2022-01-06 07:56:10|337.59|334.79|337.21|334.41|337.59|334.79|337.21|334.41|0
1641455790000|2022-01-06 07:56:30|337.28|334.48|337.47|334.67|337.47|334.67|337.21|334.41|0
1641455800000|2022-01-06 07:56:40|337.28|334.48|337.47|334.67|337.47|334.67|337.28|334.48|0
1641455810000|2022-01-06 07:56:50|337.34|334.54|337.41|334.61|337.41|334.61|337.09|334.29|0
1641455820000|2022-01-06 07:57:00|337.47|334.67|337.41|334.61|337.47|334.67|337.41|334.61|0
1641455830000|2022-01-06 07:57:10|337.47|334.67|337.34|334.54|337.47|334.67|337.34|334.54|0
1641455840000|2022-01-06 07:57:20|337.28|334.48|337.41|334.61|337.41|334.61|337.28|334.48|0
1641455850000|2022-01-06 07:57:30|337.34|334.54|337.59|334.79|337.59|334.79|337.34|334.54|0
1641455860000|2022-01-06 07:57:40|337.72|334.92|338.1|335.3|338.1|335.3|337.59|334.79|0
1641455870000|2022-01-06 07:57:50|337.97|335.17|337.97|335.17|337.97|335.17|337.97|335.17|0
1641455880000|2022-01-06 07:58:00|337.72|334.92|337.85|335.05|337.85|335.05|337.72|334.92|0
1641455890000|2022-01-06 07:58:10|337.97|335.17|337.85|335.05|337.97|335.17|337.66|334.86|0
1641455900000|2022-01-06 07:58:20|337.47|334.67|337.4|334.6|337.47|334.67|337.34|334.54|0
1641455910000|2022-01-06 07:58:30|337.34|334.54|337.34|334.54|337.34|334.54|337.21|334.41|0
1641455920000|2022-01-06 07:58:40|337.4|334.6|337.47|334.67|337.47|334.67|337.4|334.6|0
1641455930000|2022-01-06 07:58:50|337.59|334.79|337.59|334.79|337.59|334.79|337.47|334.67|0
1641455940000|2022-01-06 07:59:00|337.34|334.54|337.21|334.41|337.34|334.54|337.21|334.41|0
1641455950000|2022-01-06 07:59:10|337.08|334.28|337.21|334.41|337.21|334.41|337.08|334.28|0
1641455960000|2022-01-06 07:59:20|337.47|334.67|337.47|334.67|337.47|334.67|337.47|334.67|0
1641455970000|2022-01-06 07:59:30|337.72|334.92|337.85|335.05|337.85|335.05|337.72|334.92|0
1641455980000|2022-01-06 07:59:40|337.72|334.92|337.97|335.17|337.97|335.17|337.72|334.92|0
1641455990000|2022-01-06 07:59:50|337.72|334.92|338.1|335.3|338.1|335.3|337.72|334.92|0
1641456000000|2022-01-06 08:00:00|337.59|334.79|337.47|334.67|337.59|334.79|337.4|334.6|0
1641456010000|2022-01-06 08:00:10|337.59|334.79|337.72|334.92|337.72|334.92|337.59|334.79|0
1641456020000|2022-01-06 08:00:20|337.47|334.67|337.47|334.67|337.53|334.73|337.34|334.54|0
1641456030000|2022-01-06 08:00:30|337.97|335.17|338.36|335.56|338.36|335.56|337.97|335.17|0
1641456040000|2022-01-06 08:00:40|338.48|335.68|337.34|334.54|338.48|335.68|337.34|334.54|0
1641456050000|2022-01-06 08:00:50|337.72|334.92|337.46|334.66|337.72|334.92|337.34|334.54|0
1641456060000|2022-01-06 08:01:00|337.72|334.92|337.72|334.92|337.72|334.92|337.59|334.79|0
1641456070000|2022-01-06 08:01:10|336.96|334.16|337.21|334.41|337.21|334.41|336.96|334.16|0
1641456080000|2022-01-06 08:01:20|337.34|334.54|337.72|334.92|337.72|334.92|337.21|334.41|0
1641456090000|2022-01-06 08:01:30|337.59|334.79|337.97|335.17|337.97|335.17|337.59|334.79|0
1641456100000|2022-01-06 08:01:40|337.72|334.92|337.72|334.92|337.72|334.92|337.46|334.66|0
1641456110000|2022-01-06 08:01:50|337.34|334.54|336.58|333.78|337.34|334.54|336.58|333.78|0
1641456120000|2022-01-06 08:02:00|336.7|333.9|336.32|333.52|336.7|333.9|336.32|333.52|0
1641456130000|2022-01-06 08:02:10|336.45|333.65|336.7|333.9|336.7|333.9|336.32|333.52|0
1641456140000|2022-01-06 08:02:20|336.83|334.03|336.51|333.71|336.83|334.03|336.51|333.71|0
1641456150000|2022-01-06 08:02:30|336.45|333.65|335.94|333.14|336.45|333.65|335.94|333.14|0
1641456160000|2022-01-06 08:02:40|335.82|333.02|335.44|332.64|335.82|333.02|335.44|332.64|0
1641456170000|2022-01-06 08:02:50|335.56|332.76|335.44|332.64|335.56|332.76|335.44|332.64|0
1641456180000|2022-01-06 08:03:00|335.31|332.51|335.44|332.64|335.44|332.64|335.31|332.51|0
1641456190000|2022-01-06 08:03:10|335.56|332.76|335.82|333.02|335.82|333.02|335.56|332.76|0
1641456200000|2022-01-06 08:03:20|336.01|333.21|335.94|333.14|336.2|333.4|335.94|333.14|0
1641456210000|2022-01-06 08:03:30|335.82|333.02|335.56|332.76|335.82|333.02|335.56|332.76|0
1641456220000|2022-01-06 08:03:40|335.37|332.57|335.69|332.89|335.69|332.89|335.31|332.51|0
1641456230000|2022-01-06 08:03:50|335.44|332.64|335.69|332.89|335.69|332.89|335.44|332.64|0
1641456240000|2022-01-06 08:04:00|335.56|332.76|335.81|333.01|335.81|333.01|335.56|332.76|0
1641456250000|2022-01-06 08:04:10|335.44|332.64|334.93|332.13|335.44|332.64|334.93|332.13|0
1641456260000|2022-01-06 08:04:20|335.06|332.26|334.8|332|335.06|332.26|334.8|332|0
1641456270000|2022-01-06 08:04:30|334.55|331.75|334.68|331.88|334.68|331.88|334.55|331.75|0
1641456280000|2022-01-06 08:04:40|334.55|331.75|334.62|331.82|334.62|331.82|334.42|331.62|0
1641456290000|2022-01-06 08:04:50|334.55|331.75|334.49|331.69|334.55|331.75|334.49|331.69|0
1641456300000|2022-01-06 08:05:00|334.6|332.2|334.35|331.95|334.67|332.27|334.35|331.95|0
1641456310000|2022-01-06 08:05:10|334.22|331.82|334.16|331.76|334.22|331.82|334.1|331.7|0
1641456320000|2022-01-06 08:05:20|334.1|331.7|334.48|332.08|334.48|332.08|333.97|331.57|0
1641456330000|2022-01-06 08:05:30|334.6|332.2|334.6|332.2|334.86|332.46|334.6|332.2|0
1641456340000|2022-01-06 08:05:40|334.54|332.14|333.97|331.57|334.54|332.14|333.97|331.57|0
1641456350000|2022-01-06 08:05:50|333.85|331.45|334.29|331.89|334.29|331.89|333.85|331.45|0
1641456360000|2022-01-06 08:06:00|334.22|331.82|333.91|331.51|334.22|331.82|333.84|331.44|0
1641456370000|2022-01-06 08:06:10|333.72|331.32|333.72|331.32|333.72|331.32|333.59|331.19|0
1641456380000|2022-01-06 08:06:20|333.97|331.57|334.22|331.82|334.22|331.82|333.97|331.57|0
1641456390000|2022-01-06 08:06:30|334.35|331.95|334.22|331.82|334.48|332.08|334.22|331.82|0
1641456400000|2022-01-06 08:06:40|334.35|331.95|334.48|332.08|334.6|332.2|334.35|331.95|0
1641456410000|2022-01-06 08:06:50|334.35|331.95|333.72|331.32|334.35|331.95|333.72|331.32|0
1641456420000|2022-01-06 08:07:00|333.84|331.44|334.04|331.64|334.1|331.7|333.84|331.44|0
1641456430000|2022-01-06 08:07:10|333.84|331.44|333.84|331.44|333.91|331.51|333.84|331.44|0
1641456440000|2022-01-06 08:07:20|334.1|331.7|334.1|331.7|334.35|331.95|334.1|331.7|0
1641456450000|2022-01-06 08:07:30|333.97|331.57|333.59|331.19|333.97|331.57|333.59|331.19|0
1641456460000|2022-01-06 08:07:40|333.66|331.26|334.1|331.7|334.1|331.7|333.59|331.19|0
1641456470000|2022-01-06 08:07:50|334.16|331.76|334.16|331.76|334.16|331.76|333.97|331.57|0
1641456480000|2022-01-06 08:08:00|334.35|331.95|334.6|332.2|334.6|332.2|334.35|331.95|0
1641456490000|2022-01-06 08:08:10|334.67|332.27|334.6|332.2|334.67|332.27|334.54|332.14|0
1641456500000|2022-01-06 08:08:20|334.73|332.33|334.85|332.45|334.85|332.45|334.73|332.33|0
1641456510000|2022-01-06 08:08:30|334.98|332.58|335.05|332.65|335.17|332.77|334.98|332.58|0
1641456520000|2022-01-06 08:08:40|335.11|332.71|335.36|332.96|335.36|332.96|335.11|332.71|0
1641456530000|2022-01-06 08:08:50|335.23|332.83|335.23|332.83|335.49|333.09|335.23|332.83|0
1641456540000|2022-01-06 08:09:00|334.98|332.58|334.98|332.58|334.98|332.58|334.98|332.58|0
1641456550000|2022-01-06 08:09:10|334.85|332.45|335.23|332.83|335.23|332.83|334.85|332.45|0
1641456560000|2022-01-06 08:09:20|335.11|332.71|335.68|333.28|335.68|333.28|335.11|332.71|0
1641456570000|2022-01-06 08:09:30|335.61|333.21|335.36|332.96|335.61|333.21|335.36|332.96|0
1641456580000|2022-01-06 08:09:40|335.74|333.34|335.74|333.34|335.74|333.34|335.74|333.34|0
1641456590000|2022-01-06 08:09:50|335.61|333.21|335.36|332.96|335.61|333.21|335.23|332.83|0
1641456600000|2022-01-06 08:10:00|335.43|333.03|335.36|332.96|335.55|333.15|335.36|332.96|0
1641456610000|2022-01-06 08:10:10|335.11|332.71|334.6|332.2|335.11|332.71|334.6|332.2|0
1641456620000|2022-01-06 08:10:20|334.47|332.07|334.73|332.33|334.73|332.33|334.47|332.07|0
1641456630000|2022-01-06 08:10:30|334.85|332.45|334.47|332.07|334.85|332.45|334.47|332.07|0
1641456640000|2022-01-06 08:10:40|334.6|332.2|334.85|332.45|334.85|332.45|334.6|332.2|0
1641456650000|2022-01-06 08:10:50|334.79|332.39|334.47|332.07|334.79|332.39|334.47|332.07|0
1641456660000|2022-01-06 08:11:00|334.73|332.33|335.23|332.83|335.23|332.83|334.73|332.33|0
1641456670000|2022-01-06 08:11:10|335.36|332.96|335.42|333.02|335.49|333.09|335.36|332.96|0
1641456680000|2022-01-06 08:11:20|335.36|332.96|335.23|332.83|335.36|332.96|335.23|332.83|0
1641456690000|2022-01-06 08:11:30|335.36|332.96|335.42|333.02|335.42|333.02|335.23|332.83|0
1641456700000|2022-01-06 08:11:40|335.49|333.09|335.23|332.83|335.49|333.09|335.23|332.83|0
1641456710000|2022-01-06 08:11:50|335.36|332.96|335.42|333.02|335.42|333.02|335.23|332.83|0
1641456720000|2022-01-06 08:12:00|335.61|333.21|335.55|333.15|335.61|333.21|335.55|333.15|0
1641456730000|2022-01-06 08:12:10|335.61|333.21|335.61|333.21|335.61|333.21|335.23|332.83|0
1641456740000|2022-01-06 08:12:20|335.74|333.34|335.55|333.15|335.74|333.34|335.55|333.15|0
1641456750000|2022-01-06 08:12:30|335.86|333.46|335.86|333.46|335.86|333.46|335.61|333.21|0
1641456760000|2022-01-06 08:12:40|335.99|333.59|336.44|334.04|336.44|334.04|335.99|333.59|0
1641456770000|2022-01-06 08:12:50|336.75|334.35|336.75|334.35|336.88|334.48|336.75|334.35|0
1641456780000|2022-01-06 08:13:00|336.5|334.1|336.88|334.48|337.01|334.61|336.5|334.1|0
1641456790000|2022-01-06 08:13:10|336.75|334.35|337.26|334.86|337.26|334.86|336.75|334.35|0
1641456800000|2022-01-06 08:13:20|337.13|334.73|336.75|334.35|337.13|334.73|336.75|334.35|0
1641456810000|2022-01-06 08:13:30|336.88|334.48|336.88|334.48|336.88|334.48|336.82|334.42|0
1641456820000|2022-01-06 08:13:40|336.37|333.97|336.12|333.72|336.37|333.97|336.12|333.72|0
1641456830000|2022-01-06 08:13:50|335.86|333.46|335.86|333.46|335.99|333.59|335.86|333.46|0
1641456840000|2022-01-06 08:14:00|335.74|333.34|335.74|333.34|335.74|333.34|335.68|333.28|0
1641456850000|2022-01-06 08:14:10|335.86|333.46|335.93|333.53|335.93|333.53|335.86|333.46|0
1641456860000|2022-01-06 08:14:20|335.8|333.4|336.24|333.84|336.24|333.84|335.74|333.34|0
1641456870000|2022-01-06 08:14:30|336.18|333.78|336.44|334.04|336.44|334.04|336.12|333.72|0
1641456880000|2022-01-06 08:14:40|336.62|334.22|336.75|334.35|336.75|334.35|336.62|334.22|0
1641456890000|2022-01-06 08:14:50|336.88|334.48|336.62|334.22|336.88|334.48|336.62|334.22|0
1641456900000|2022-01-06 08:15:00|336.75|334.35|336.69|334.29|336.75|334.35|336.62|334.22|0
1641456910000|2022-01-06 08:15:10|336.62|334.22|336.75|334.35|336.75|334.35|336.5|334.1|0
1641456920000|2022-01-06 08:15:20|336.62|334.22|337.01|334.61|337.13|334.73|336.62|334.22|0
1641456930000|2022-01-06 08:15:30|337.13|334.73|337|334.6|337.13|334.73|337|334.6|0
1641456940000|2022-01-06 08:15:40|336.75|334.35|336.88|334.48|336.88|334.48|336.75|334.35|0
1641456950000|2022-01-06 08:15:50|337|334.6|336.5|334.1|337|334.6|336.5|334.1|0
1641456960000|2022-01-06 08:16:00|336.75|334.35|337|334.6|337|334.6|336.75|334.35|0
1641456970000|2022-01-06 08:16:10|336.88|334.48|336.88|334.48|337.13|334.73|336.88|334.48|0
1641456980000|2022-01-06 08:16:20|336.75|334.35|336.12|333.72|336.75|334.35|336.12|333.72|0
1641456990000|2022-01-06 08:16:30|336.18|333.78|336.24|333.84|336.24|333.84|336.18|333.78|0
1641457000000|2022-01-06 08:16:40|336.12|333.72|336.24|333.84|336.24|333.84|336.12|333.72|0
1641457010000|2022-01-06 08:16:50|336.56|334.16|336.5|334.1|336.56|334.16|336.5|334.1|0
1641457020000|2022-01-06 08:17:00|336.31|333.91|336.31|333.91|336.31|333.91|336.12|333.72|0
1641457030000|2022-01-06 08:17:10|336.37|333.97|336.31|333.91|336.37|333.97|336.31|333.91|0
1641457040000|2022-01-06 08:17:20|336.12|333.72|335.86|333.46|336.12|333.72|335.74|333.34|0
1641457050000|2022-01-06 08:17:30|335.93|333.53|335.61|333.21|335.93|333.53|335.61|333.21|0
1641457060000|2022-01-06 08:17:40|335.99|333.59|336.18|333.78|336.18|333.78|335.86|333.46|0
1641457070000|2022-01-06 08:17:50|336.5|334.1|336.44|334.04|336.5|334.1|336.44|334.04|0
1641457080000|2022-01-06 08:18:00|336.24|333.84|336.24|333.84|336.37|333.97|336.24|333.84|0
1641457090000|2022-01-06 08:18:10|336.88|334.48|337.07|334.67|337.07|334.67|336.88|334.48|0
1641457100000|2022-01-06 08:18:20|337|334.6|336.88|334.48|337|334.6|336.88|334.48|0
1641457110000|2022-01-06 08:18:30|336.94|334.54|336.5|334.1|336.94|334.54|336.5|334.1|0
1641457120000|2022-01-06 08:18:40|336.75|334.35|336.44|334.04|336.88|334.48|336.44|334.04|0
1641457130000|2022-01-06 08:18:50|336.37|333.97|336.12|333.72|336.37|333.97|336.12|333.72|0
1641457140000|2022-01-06 08:19:00|335.99|333.59|335.99|333.59|336.12|333.72|335.99|333.59|0
1641457150000|2022-01-06 08:19:10|335.93|333.53|336.05|333.65|336.05|333.65|335.86|333.46|0
1641457160000|2022-01-06 08:19:20|335.99|333.59|335.86|333.46|335.99|333.59|335.74|333.34|0
1641457170000|2022-01-06 08:19:30|335.99|333.59|336.12|333.72|336.18|333.78|335.99|333.59|0
1641457180000|2022-01-06 08:19:40|335.99|333.59|335.86|333.46|335.99|333.59|335.8|333.4|0
1641457190000|2022-01-06 08:19:50|335.61|333.21|335.61|333.21|335.74|333.34|335.61|333.21|0
1641457200000|2022-01-06 08:20:00|335.86|333.46|335.8|333.4|335.86|333.46|335.74|333.34|0
1641457210000|2022-01-06 08:20:10|335.61|333.21|335.36|332.96|335.61|333.21|335.36|332.96|0
1641457220000|2022-01-06 08:20:20|335.23|332.83|335.36|332.96|335.36|332.96|335.23|332.83|0
1641457230000|2022-01-06 08:20:30|335.48|333.08|335.73|333.33|335.73|333.33|335.48|333.08|0
1641457240000|2022-01-06 08:20:40|335.86|333.46|335.61|333.21|335.86|333.46|335.61|333.21|0
1641457250000|2022-01-06 08:20:50|335.86|333.46|335.48|333.08|335.86|333.46|335.48|333.08|0
1641457260000|2022-01-06 08:21:00|335.61|333.21|335.86|333.46|335.86|333.46|335.61|333.21|0
1641457270000|2022-01-06 08:21:10|335.99|333.59|336.18|333.78|336.18|333.78|335.99|333.59|0
1641457280000|2022-01-06 08:21:20|336.11|333.71|336.18|333.78|336.18|333.78|336.11|333.71|0
1641457290000|2022-01-06 08:21:30|336.24|333.84|336.49|334.09|336.49|334.09|336.24|333.84|0
1641457300000|2022-01-06 08:21:40|336.56|334.16|336.62|334.22|336.62|334.22|336.37|333.97|0
1641457310000|2022-01-06 08:21:50|337|334.6|337.2|334.8|337.2|334.8|337|334.6|0
1641457320000|2022-01-06 08:22:00|337.13|334.73|337.64|335.24|337.64|335.24|337.13|334.73|0
1641457330000|2022-01-06 08:22:10|337.7|335.3|337.76|335.36|337.83|335.43|337.64|335.24|0
1641457340000|2022-01-06 08:22:20|337.89|335.49|338.34|335.94|338.34|335.94|337.89|335.49|0
1641457350000|2022-01-06 08:22:30|338.15|335.75|338.15|335.75|338.27|335.87|338.15|335.75|0
1641457360000|2022-01-06 08:22:40|338.02|335.62|338.15|335.75|338.15|335.75|337.76|335.36|0
1641457370000|2022-01-06 08:22:50|338.47|336.07|338.34|335.94|338.53|336.13|338.34|335.94|0
1641457380000|2022-01-06 08:23:00|336.63|334.23|336.88|334.48|336.88|334.48|336.63|334.23|0
1641457390000|2022-01-06 08:23:10|336.76|334.36|336.57|334.17|336.76|334.36|336.5|334.1|0
1641457400000|2022-01-06 08:23:20|336.88|334.48|337.01|334.61|337.14|334.74|336.88|334.48|0
1641457410000|2022-01-06 08:23:30|337.14|334.74|337.01|334.61|337.14|334.74|337.01|334.61|0
1641457420000|2022-01-06 08:23:40|338.69|336.29|338.94|336.54|338.94|336.54|338.69|336.29|0
1641457430000|2022-01-06 08:23:50|339.2|336.8|339.2|336.8|339.2|336.8|339.14|336.74|0
1641457440000|2022-01-06 08:24:00|338.94|336.54|338.82|336.42|338.94|336.54|338.82|336.42|0
1641457450000|2022-01-06 08:24:10|338.5|336.1|338.56|336.16|338.69|336.29|338.5|336.1|0
1641457460000|2022-01-06 08:24:20|338.82|336.42|338.88|336.48|338.88|336.48|338.82|336.42|0
1641457470000|2022-01-06 08:24:30|338.82|336.42|338.69|336.29|338.94|336.54|338.69|336.29|0
1641457480000|2022-01-06 08:24:40|338.63|336.23|339.39|336.99|339.39|336.99|338.63|336.23|0
1641457490000|2022-01-06 08:24:50|339.45|337.05|339.27|336.87|339.58|337.18|339.27|336.87|0
1641457500000|2022-01-06 08:25:00|339.45|337.05|338.82|336.42|339.45|337.05|338.69|336.29|0
1641457510000|2022-01-06 08:25:10|338.88|336.48|339.01|336.61|339.01|336.61|338.82|336.42|0
1641457520000|2022-01-06 08:25:20|338.82|336.42|338.69|336.29|338.82|336.42|338.69|336.29|0
1641457530000|2022-01-06 08:25:30|338.82|336.42|339.45|337.05|339.45|337.05|338.82|336.42|0
1641457540000|2022-01-06 08:25:40|339.58|337.18|339.58|337.18|339.58|337.18|339.58|337.18|0
1641457550000|2022-01-06 08:25:50|339.71|337.31|339.65|337.25|339.71|337.31|339.65|337.25|0
1641457560000|2022-01-06 08:26:00|339.58|337.18|339.45|337.05|339.58|337.18|339.45|337.05|0
1641457570000|2022-01-06 08:26:10|339.07|336.67|339.07|336.67|339.07|336.67|338.94|336.54|0
1641457580000|2022-01-06 08:26:20|338.94|336.54|338.94|336.54|339.07|336.67|338.94|336.54|0
1641457590000|2022-01-06 08:26:30|339.07|336.67|339.33|336.93|339.33|336.93|339.07|336.67|0
1641457600000|2022-01-06 08:26:40|339.26|336.86|339.33|336.93|339.33|336.93|339.2|336.8|0
1641457610000|2022-01-06 08:26:50|339.45|337.05|339.84|337.44|339.84|337.44|339.45|337.05|0
1641457620000|2022-01-06 08:27:00|339.58|337.18|339.84|337.44|339.84|337.44|339.58|337.18|0
1641457630000|2022-01-06 08:27:10|339.96|337.56|340.09|337.69|340.09|337.69|339.84|337.44|0
1641457640000|2022-01-06 08:27:20|340.54|338.14|340.48|338.08|340.54|338.14|340.48|338.08|0
1641457650000|2022-01-06 08:27:30|340.54|338.14|340.67|338.27|340.67|338.27|340.48|338.08|0
1641457660000|2022-01-06 08:27:40|340.73|338.33|340.67|338.27|340.86|338.46|340.67|338.27|0
1641457670000|2022-01-06 08:27:50|340.73|338.33|340.99|338.59|340.99|338.59|340.73|338.33|0
1641457680000|2022-01-06 08:28:00|340.86|338.46|340.86|338.46|340.86|338.46|340.73|338.33|0
1641457690000|2022-01-06 08:28:10|340.99|338.59|340.86|338.46|340.99|338.59|340.86|338.46|0
1641457700000|2022-01-06 08:28:20|340.8|338.4|340.99|338.59|340.99|338.59|340.8|338.4|0
1641457710000|2022-01-06 08:28:30|340.86|338.46|340.86|338.46|340.86|338.46|340.86|338.46|0
1641457720000|2022-01-06 08:28:40|340.93|338.53|340.86|338.46|340.99|338.59|340.86|338.46|0
1641457730000|2022-01-06 08:28:50|340.73|338.33|340.48|338.08|340.73|338.33|340.48|338.08|0
1641457740000|2022-01-06 08:29:00|340.6|338.2|340.47|338.07|340.6|338.2|340.47|338.07|0
1641457750000|2022-01-06 08:29:10|340.35|337.95|340.22|337.82|340.47|338.07|340.22|337.82|0
1641457760000|2022-01-06 08:29:20|340.09|337.69|339.71|337.31|340.09|337.69|339.71|337.31|0
1641457770000|2022-01-06 08:29:30|339.77|337.37|339.58|337.18|339.77|337.37|339.58|337.18|0
1641457780000|2022-01-06 08:29:40|339.32|336.92|339.26|336.86|339.45|337.05|339.26|336.86|0
1641457790000|2022-01-06 08:29:50|339.32|336.92|339.32|336.92|339.39|336.99|339.32|336.92|0
1641457800000|2022-01-06 08:30:00|339.45|337.05|340.09|337.69|340.09|337.69|339.45|337.05|0
1641457810000|2022-01-06 08:30:10|340.22|337.82|339.9|337.5|340.22|337.82|339.9|337.5|0
1641457820000|2022-01-06 08:30:20|339.39|336.99|339.26|336.86|339.45|337.05|339.26|336.86|0
1641457830000|2022-01-06 08:30:30|339.32|336.92|338.94|336.54|339.32|336.92|338.94|336.54|0
1641457840000|2022-01-06 08:30:40|338.81|336.41|338.43|336.03|338.81|336.41|338.43|336.03|0
1641457850000|2022-01-06 08:30:50|338.56|336.16|338.56|336.16|338.56|336.16|338.5|336.1|0
1641457860000|2022-01-06 08:31:00|338.69|336.29|339.2|336.8|339.2|336.8|338.69|336.29|0
1641457870000|2022-01-06 08:31:10|339.07|336.67|338.56|336.16|339.07|336.67|338.56|336.16|0
1641457880000|2022-01-06 08:31:20|338.37|335.97|338.5|336.1|338.5|336.1|338.37|335.97|0
1641457890000|2022-01-06 08:31:30|338.43|336.03|338.56|336.16|338.56|336.16|338.3|335.9|0
1641457900000|2022-01-06 08:31:40|338.69|336.29|338.75|336.35|338.75|336.35|338.56|336.16|0
1641457910000|2022-01-06 08:31:50|338.56|336.16|338.56|336.16|338.81|336.41|338.56|336.16|0
1641457920000|2022-01-06 08:32:00|338.43|336.03|338.69|336.29|338.69|336.29|338.43|336.03|0
1641457930000|2022-01-06 08:32:10|338.94|336.54|338.94|336.54|339.07|336.67|338.94|336.54|0
1641457940000|2022-01-06 08:32:20|339.13|336.73|339.32|336.92|339.32|336.92|339.13|336.73|0
1641457950000|2022-01-06 08:32:30|339.13|336.73|339.45|337.05|339.58|337.18|339.13|336.73|0
1641457960000|2022-01-06 08:32:40|339.32|336.92|338.81|336.41|339.32|336.92|338.81|336.41|0
1641457970000|2022-01-06 08:32:50|339.07|336.67|339.2|336.8|339.2|336.8|339.07|336.67|0
1641457980000|2022-01-06 08:33:00|339.32|336.92|339.71|337.31|339.71|337.31|339.32|336.92|0
1641457990000|2022-01-06 08:33:10|339.65|337.25|339.39|336.99|339.65|337.25|339.39|336.99|0
1641458000000|2022-01-06 08:33:20|339.45|337.05|340.03|337.63|340.03|337.63|339.45|337.05|0
1641458010000|2022-01-06 08:33:30|340.09|337.69|340.09|337.69|340.22|337.82|340.09|337.69|0
1641458020000|2022-01-06 08:33:40|339.71|337.31|339.58|337.18|339.71|337.31|339.58|337.18|0
1641458030000|2022-01-06 08:33:50|339.77|337.37|339.71|337.31|339.83|337.43|339.71|337.31|0
1641458040000|2022-01-06 08:34:00|339.77|337.37|339.58|337.18|339.77|337.37|339.58|337.18|0
1641458050000|2022-01-06 08:34:10|339.32|336.92|339.13|336.73|339.32|336.92|339.01|336.61|0
1641458060000|2022-01-06 08:34:20|339.2|336.8|338.94|336.54|339.2|336.8|338.94|336.54|0
1641458070000|2022-01-06 08:34:30|339.58|337.18|339.83|337.43|339.83|337.43|339.58|337.18|0
1641458080000|2022-01-06 08:34:40|339.58|337.18|339.58|337.18|339.71|337.31|339.58|337.18|0
1641458090000|2022-01-06 08:34:50|339.52|337.12|339.32|336.92|339.52|337.12|339.32|336.92|0
1641458100000|2022-01-06 08:35:00|339.71|337.31|339.58|337.18|339.71|337.31|339.58|337.18|0
1641458110000|2022-01-06 08:35:10|339.64|337.24|339.58|337.18|339.64|337.24|339.58|337.18|0
1641458120000|2022-01-06 08:35:20|339.52|337.12|339.58|337.18|339.71|337.31|339.52|337.12|0
1641458130000|2022-01-06 08:35:30|339.45|337.05|339.58|337.18|339.58|337.18|339.32|336.92|0
1641458140000|2022-01-06 08:35:40|339.71|337.31|339.71|337.31|339.9|337.5|339.64|337.24|0
1641458150000|2022-01-06 08:35:50|339.58|337.18|339.58|337.18|339.58|337.18|339.45|337.05|0
1641458160000|2022-01-06 08:36:00|339.52|337.12|339.71|337.31|339.71|337.31|339.45|337.05|0
1641458170000|2022-01-06 08:36:10|339.83|337.43|339.96|337.56|339.96|337.56|339.83|337.43|0
1641458180000|2022-01-06 08:36:20|339.71|337.31|339.71|337.31|339.71|337.31|339.45|337.05|0
1641458190000|2022-01-06 08:36:30|339.64|337.24|339.83|337.43|339.83|337.43|339.64|337.24|0
1641458200000|2022-01-06 08:36:40|339.7|337.3|339.83|337.43|339.83|337.43|339.7|337.3|0
1641458210000|2022-01-06 08:36:50|339.7|337.3|340.34|337.94|340.34|337.94|339.7|337.3|0
1641458220000|2022-01-06 08:37:00|340.73|338.33|341.05|338.65|341.05|338.65|340.73|338.33|0
1641458230000|2022-01-06 08:37:10|340.98|338.58|341.05|338.65|341.11|338.71|340.98|338.58|0
1641458240000|2022-01-06 08:37:20|341.11|338.71|341.24|338.84|341.24|338.84|341.11|338.71|0
1641458250000|2022-01-06 08:37:30|341.37|338.97|341.43|339.03|341.62|339.22|341.37|338.97|0
1641458260000|2022-01-06 08:37:40|341.37|338.97|341.18|338.78|341.37|338.97|341.11|338.71|0
1641458270000|2022-01-06 08:37:50|341.24|338.84|340.98|338.58|341.24|338.84|340.98|338.58|0
1641458280000|2022-01-06 08:38:00|341.11|338.71|341.24|338.84|341.24|338.84|341.11|338.71|0
1641458290000|2022-01-06 08:38:10|341.31|338.91|341.37|338.97|341.5|339.1|341.31|338.91|0
1641458300000|2022-01-06 08:38:20|341.5|339.1|341.24|338.84|341.5|339.1|341.24|338.84|0
1641458310000|2022-01-06 08:38:30|341.11|338.71|341.24|338.84|341.24|338.84|341.11|338.71|0
1641458320000|2022-01-06 08:38:40|341.11|338.71|341.24|338.84|341.24|338.84|341.11|338.71|0
1641458330000|2022-01-06 08:38:50|341.62|339.22|341.62|339.22|341.75|339.35|341.62|339.22|0
1641458340000|2022-01-06 08:39:00|341.5|339.1|341.24|338.84|341.5|339.1|341.24|338.84|0
1641458350000|2022-01-06 08:39:10|341.11|338.71|340.6|338.2|341.11|338.71|340.6|338.2|0
1641458360000|2022-01-06 08:39:20|340.47|338.07|340.47|338.07|340.47|338.07|340.22|337.82|0
1641458370000|2022-01-06 08:39:30|340.54|338.14|340.34|337.94|340.54|338.14|340.34|337.94|0
1641458380000|2022-01-06 08:39:40|340.09|337.69|340.21|337.81|340.21|337.81|340.09|337.69|0
1641458390000|2022-01-06 08:39:50|339.96|337.56|339.96|337.56|339.96|337.56|339.96|337.56|0
1641458400000|2022-01-06 08:40:00|339.83|337.43|340.21|337.81|340.21|337.81|339.83|337.43|0
1641458410000|2022-01-06 08:40:10|340.09|337.69|339.96|337.56|340.09|337.69|339.77|337.37|0
1641458420000|2022-01-06 08:40:20|339.83|337.43|339.9|337.5|339.96|337.56|339.83|337.43|0
1641458430000|2022-01-06 08:40:30|339.83|337.43|339.83|337.43|339.9|337.5|339.77|337.37|0
1641458440000|2022-01-06 08:40:40|339.77|337.37|340.03|337.63|340.03|337.63|339.77|337.37|0
1641458450000|2022-01-06 08:40:50|340.09|337.69|339.58|337.18|340.09|337.69|339.58|337.18|0
1641458460000|2022-01-06 08:41:00|339.45|337.05|339.19|336.79|339.45|337.05|339.19|336.79|0
1641458470000|2022-01-06 08:41:10|339.32|336.92|339.19|336.79|339.32|336.92|339.19|336.79|0
1641458480000|2022-01-06 08:41:20|339.06|336.66|339.06|336.66|339.32|336.92|339.06|336.66|0
1641458490000|2022-01-06 08:41:30|338.94|336.54|338.68|336.28|338.94|336.54|338.55|336.15|0
1641458500000|2022-01-06 08:41:40|338.55|336.15|338.81|336.41|338.81|336.41|338.55|336.15|0
1641458520000|2022-01-06 08:42:00|338.75|336.35|338.43|336.03|338.81|336.41|338.43|336.03|0
1641458530000|2022-01-06 08:42:10|338.75|336.35|339.51|337.11|339.51|337.11|338.75|336.35|0
1641458540000|2022-01-06 08:42:20|339.32|336.92|338.68|336.28|339.32|336.92|338.68|336.28|0
1641458550000|2022-01-06 08:42:30|338.81|336.41|338.94|336.54|338.94|336.54|338.81|336.41|0
1641458560000|2022-01-06 08:42:40|339.19|336.79|339.26|336.86|339.26|336.86|339.19|336.79|0
1641458570000|2022-01-06 08:42:50|339.19|336.79|338.68|336.28|339.19|336.79|338.68|336.28|0
1641458580000|2022-01-06 08:43:00|338.55|336.15|338.75|336.35|338.75|336.35|338.55|336.15|0
1641458590000|2022-01-06 08:43:10|338.68|336.28|338.68|336.28|338.68|336.28|338.68|336.28|0
1641458600000|2022-01-06 08:43:20|338.81|336.41|339.19|336.79|339.19|336.79|338.68|336.28|0
1641458610000|2022-01-06 08:43:30|339.06|336.66|339.19|336.79|339.19|336.79|339.06|336.66|0
1641458620000|2022-01-06 08:43:40|339.06|336.66|338.88|336.48|339.06|336.66|338.68|336.28|0
1641458630000|2022-01-06 08:43:50|338.81|336.41|338.81|336.41|338.88|336.48|338.81|336.41|0
1641458640000|2022-01-06 08:44:00|339.13|336.73|339.26|336.86|339.32|336.92|339.13|336.73|0
1641458650000|2022-01-06 08:44:10|339.45|337.05|339.19|336.79|339.45|337.05|339.19|336.79|0
1641458670000|2022-01-06 08:44:30|339.32|336.92|339.64|337.24|339.64|337.24|339.19|336.79|0
1641458680000|2022-01-06 08:44:40|339.83|337.43|339.96|337.56|339.96|337.56|339.83|337.43|0
1641458690000|2022-01-06 08:44:50|340.08|337.68|340.08|337.68|340.08|337.68|339.96|337.56|0
1641458700000|2022-01-06 08:45:00|340.21|337.81|340.34|337.94|340.47|338.07|340.21|337.81|0
1641458710000|2022-01-06 08:45:10|339.96|337.56|339.57|337.17|339.96|337.56|339.57|337.17|0
1641458720000|2022-01-06 08:45:20|339.51|337.11|339.83|337.43|339.83|337.43|339.45|337.05|0
1641458730000|2022-01-06 08:45:30|339.7|337.3|339.51|337.11|339.83|337.43|339.51|337.11|0
1641458740000|2022-01-06 08:45:40|339.57|337.17|339.9|337.5|339.9|337.5|339.57|337.17|0
1641458750000|2022-01-06 08:45:50|339.77|337.37|339.83|337.43|339.83|337.43|339.7|337.3|0
1641458760000|2022-01-06 08:46:00|339.77|337.37|339.51|337.11|339.77|337.37|339.45|337.05|0
1641458770000|2022-01-06 08:46:10|339.57|337.17|339.7|337.3|339.7|337.3|339.57|337.17|0
1641458780000|2022-01-06 08:46:20|339.57|337.17|339.57|337.17|339.83|337.43|339.57|337.17|0
1641458790000|2022-01-06 08:46:30|339.7|337.3|339.7|337.3|339.83|337.43|339.7|337.3|0
1641458800000|2022-01-06 08:46:40|339.57|337.17|339.57|337.17|339.7|337.3|339.57|337.17|0
1641458810000|2022-01-06 08:46:50|339.7|337.3|339.32|336.92|339.7|337.3|339.32|336.92|0
1641458820000|2022-01-06 08:47:00|339.38|336.98|339.45|337.05|339.45|337.05|339.38|336.98|0
1641458830000|2022-01-06 08:47:10|339.51|337.11|339.83|337.43|339.96|337.56|339.51|337.11|0
1641458840000|2022-01-06 08:47:20|339.57|337.17|339.57|337.17|339.7|337.3|339.57|337.17|0
1641458850000|2022-01-06 08:47:30|339.64|337.24|339.45|337.05|339.64|337.24|339.45|337.05|0
1641458860000|2022-01-06 08:47:40|339.19|336.79|338.93|336.53|339.19|336.79|338.93|336.53|0
1641458870000|2022-01-06 08:47:50|339.06|336.66|339|336.6|339.19|336.79|339|336.6|0
1641458880000|2022-01-06 08:48:00|338.93|336.53|338.68|336.28|338.93|336.53|338.55|336.15|0
1641458890000|2022-01-06 08:48:10|338.81|336.41|338.81|336.41|338.93|336.53|338.81|336.41|0
1641458900000|2022-01-06 08:48:20|338.93|336.53|339.19|336.79|339.19|336.79|338.93|336.53|0
1641458910000|2022-01-06 08:48:30|339.32|336.92|339.38|336.98|339.38|336.98|339.32|336.92|0
1641458920000|2022-01-06 08:48:40|339.06|336.66|338.93|336.53|339.06|336.66|338.93|336.53|0
1641458930000|2022-01-06 08:48:50|339|336.6|339.26|336.86|339.26|336.86|339|336.6|0
1641458940000|2022-01-06 08:49:00|339.19|336.79|338.93|336.53|339.19|336.79|338.93|336.53|0
1641458950000|2022-01-06 08:49:10|339|336.6|339|336.6|339.19|336.79|339|336.6|0
1641458960000|2022-01-06 08:49:20|338.93|336.53|338.93|336.53|339.06|336.66|338.93|336.53|0
1641458970000|2022-01-06 08:49:30|339.06|336.66|338.42|336.02|339.06|336.66|338.42|336.02|0
1641458980000|2022-01-06 08:49:40|338.3|335.9|337.91|335.51|338.3|335.9|337.91|335.51|0
1641458990000|2022-01-06 08:49:50|338.04|335.64|337.79|335.39|338.04|335.64|337.79|335.39|0
1641459000000|2022-01-06 08:50:00|337.73|335.33|337.79|335.39|338.04|335.64|337.73|335.33|0
1641459010000|2022-01-06 08:50:10|337.41|335.01|337.28|334.88|337.53|335.13|337.28|334.88|0
1641459020000|2022-01-06 08:50:20|337.34|334.94|337.91|335.51|337.91|335.51|337.34|334.94|0
1641459030000|2022-01-06 08:50:30|337.66|335.26|337.53|335.13|337.79|335.39|337.53|335.13|0
1641459040000|2022-01-06 08:50:40|337.6|335.2|337.79|335.39|337.79|335.39|337.6|335.2|0
1641459050000|2022-01-06 08:50:50|337.91|335.51|338.17|335.77|338.17|335.77|337.79|335.39|0
1641459060000|2022-01-06 08:51:00|337.91|335.51|337.91|335.51|337.91|335.51|337.91|335.51|0
1641459070000|2022-01-06 08:51:10|338.04|335.64|338.04|335.64|338.24|335.84|338.04|335.64|0
1641459080000|2022-01-06 08:51:20|338.11|335.71|338.17|335.77|338.17|335.77|338.04|335.64|0
1641459090000|2022-01-06 08:51:30|338.3|335.9|338.17|335.77|338.3|335.9|338.17|335.77|0
1641459100000|2022-01-06 08:51:40|338.04|335.64|338.42|336.02|338.42|336.02|337.91|335.51|0
1641459110000|2022-01-06 08:51:50|338.55|336.15|338.55|336.15|338.55|336.15|338.55|336.15|0
1641459120000|2022-01-06 08:52:00|338.42|336.02|338.81|336.41|338.81|336.41|338.42|336.02|0
1641459130000|2022-01-06 08:52:10|339.06|336.66|339.19|336.79|339.19|336.79|339.06|336.66|0
1641459140000|2022-01-06 08:52:20|339.32|336.92|339.32|336.92|339.32|336.92|339.19|336.79|0
1641459150000|2022-01-06 08:52:30|339.19|336.79|339.06|336.66|339.25|336.85|339.06|336.66|0
1641459160000|2022-01-06 08:52:40|339.19|336.79|339.19|336.79|339.19|336.79|339.13|336.73|0
1641459170000|2022-01-06 08:52:50|339.38|336.98|339.57|337.17|339.57|337.17|339.32|336.92|0
1641459180000|2022-01-06 08:53:00|339.64|337.24|339.83|337.43|339.83|337.43|339.64|337.24|0
1641459190000|2022-01-06 08:53:10|339.57|337.17|339.32|336.92|339.57|337.17|339.32|336.92|0
1641459200000|2022-01-06 08:53:20|339.57|337.17|339.32|336.92|339.57|337.17|339.32|336.92|0
1641459210000|2022-01-06 08:53:30|339.25|336.85|339.06|336.66|339.25|336.85|339.06|336.66|0
1641459220000|2022-01-06 08:53:40|339.19|336.79|338.8|336.4|339.19|336.79|338.8|336.4|0
1641459230000|2022-01-06 08:53:50|338.93|336.53|338.8|336.4|338.93|336.53|338.68|336.28|0
1641459240000|2022-01-06 08:54:00|338.42|336.02|338.23|335.83|338.42|336.02|338.23|335.83|0
1641459250000|2022-01-06 08:54:10|338.04|335.64|337.79|335.39|338.04|335.64|337.79|335.39|0
1641459260000|2022-01-06 08:54:20|337.85|335.45|337.53|335.13|337.85|335.45|337.53|335.13|0
1641459270000|2022-01-06 08:54:30|337.4|335|337.4|335|337.4|335|337.28|334.88|0
1641459280000|2022-01-06 08:54:40|337.28|334.88|337.02|334.62|337.28|334.88|337.02|334.62|0
1641459290000|2022-01-06 08:54:50|337.15|334.75|336.77|334.37|337.15|334.75|336.77|334.37|0
1641459300000|2022-01-06 08:55:00|336.64|334.24|337.02|334.62|337.02|334.62|336.64|334.24|0
1641459310000|2022-01-06 08:55:10|336.9|334.5|336.71|334.31|336.9|334.5|336.71|334.31|0
1641459320000|2022-01-06 08:55:20|336.77|334.37|336.77|334.37|336.77|334.37|336.77|334.37|0
1641459330000|2022-01-06 08:55:30|336.64|334.24|336.58|334.18|336.64|334.24|336.58|334.18|0
1641459340000|2022-01-06 08:55:40|336.39|333.99|336.77|334.37|336.77|334.37|336.39|333.99|0
1641459350000|2022-01-06 08:55:50|336.64|334.24|336.39|333.99|336.64|334.24|336.26|333.86|0
1641459360000|2022-01-06 08:56:00|336.26|333.86|336.13|333.73|336.26|333.86|336.13|333.73|0
1641459370000|2022-01-06 08:56:10|336.07|333.67|335.95|333.55|336.07|333.67|335.75|333.35|0
1641459380000|2022-01-06 08:56:20|336.01|333.61|335.88|333.48|336.01|333.61|335.88|333.48|0
1641459390000|2022-01-06 08:56:30|335.75|333.35|335.88|333.48|335.88|333.48|335.69|333.29|0
1641459400000|2022-01-06 08:56:40|335.75|333.35|335.63|333.23|335.75|333.35|335.5|333.1|0
1641459410000|2022-01-06 08:56:50|335.75|333.35|335.5|333.1|335.75|333.35|335.5|333.1|0
1641459420000|2022-01-06 08:57:00|335.37|332.97|335.25|332.85|335.37|332.97|334.99|332.59|0
1641459430000|2022-01-06 08:57:10|335.12|332.72|335.12|332.72|335.12|332.72|335.12|332.72|0
1641459440000|2022-01-06 08:57:20|335.25|332.85|335.44|333.04|335.44|333.04|335.25|332.85|0
1641459450000|2022-01-06 08:57:30|335.37|332.97|334.99|332.59|335.37|332.97|334.99|332.59|0
1641459460000|2022-01-06 08:57:40|334.74|332.34|334.74|332.34|334.74|332.34|334.49|332.09|0
1641459470000|2022-01-06 08:57:50|334.87|332.47|334.87|332.47|335.12|332.72|334.87|332.47|0
1641459480000|2022-01-06 08:58:00|334.74|332.34|335.12|332.72|335.12|332.72|334.61|332.21|0
1641459490000|2022-01-06 08:58:10|335.25|332.85|335.12|332.72|335.25|332.85|335.06|332.66|0
1641459500000|2022-01-06 08:58:20|334.99|332.59|334.87|332.47|334.99|332.59|334.87|332.47|0
1641459510000|2022-01-06 08:58:30|334.93|332.53|334.43|332.03|334.93|332.53|334.36|331.96|0
1641459520000|2022-01-06 08:58:40|334.49|332.09|334.3|331.9|334.49|332.09|334.3|331.9|0
1641459530000|2022-01-06 08:58:50|334.24|331.84|334.11|331.71|334.24|331.84|334.11|331.71|0
1641459540000|2022-01-06 08:59:00|334.36|331.96|334.74|332.34|334.74|332.34|334.36|331.96|0
1641459550000|2022-01-06 08:59:10|335.06|332.66|334.99|332.59|335.19|332.79|334.99|332.59|0
1641459560000|2022-01-06 08:59:20|334.74|332.34|334.87|332.47|334.99|332.59|334.74|332.34|0
1641459570000|2022-01-06 08:59:30|334.99|332.59|334.99|332.59|334.99|332.59|334.87|332.47|0
1641459580000|2022-01-06 08:59:40|335.12|332.72|334.87|332.47|335.12|332.72|334.87|332.47|0
1641459590000|2022-01-06 08:59:50|335.12|332.72|335.19|332.79|335.19|332.79|335.12|332.72|0
1641459600000|2022-01-06 09:00:00|334.99|332.59|334.93|332.53|334.99|332.59|334.74|332.34|0
1641459610000|2022-01-06 09:00:10|334.99|332.59|335.25|332.85|335.25|332.85|334.99|332.59|0
1641459620000|2022-01-06 09:00:20|335.18|332.78|335.5|333.1|335.5|333.1|335.18|332.78|0
1641459630000|2022-01-06 09:00:30|335.44|333.04|335.37|332.97|335.5|333.1|335.37|332.97|0
1641459640000|2022-01-06 09:00:40|335.25|332.85|335.37|332.97|335.37|332.97|335.25|332.85|0
1641459650000|2022-01-06 09:00:50|335.25|332.85|335.25|332.85|335.37|332.97|335.25|332.85|0
1641459660000|2022-01-06 09:01:00|335.12|332.72|334.61|332.21|335.12|332.72|334.49|332.09|0
1641459670000|2022-01-06 09:01:10|334.74|332.34|334.99|332.59|334.99|332.59|334.74|332.34|0
1641459680000|2022-01-06 09:01:20|335.12|332.72|335.5|333.1|335.63|333.23|335.12|332.72|0
1641459690000|2022-01-06 09:01:30|335.75|333.35|336.26|333.86|336.26|333.86|335.75|333.35|0
1641459700000|2022-01-06 09:01:40|336.51|334.11|336.64|334.24|336.77|334.37|336.51|334.11|0
1641459710000|2022-01-06 09:01:50|336.58|334.18|336.51|334.11|336.58|334.18|336.26|333.86|0
1641459720000|2022-01-06 09:02:00|336.26|333.86|336.26|333.86|336.39|333.99|336.26|333.86|0
1641459730000|2022-01-06 09:02:10|336.45|334.05|336.39|333.99|336.45|334.05|336.26|333.86|0
1641459740000|2022-01-06 09:02:20|336.51|334.11|336.58|334.18|336.58|334.18|336.39|333.99|0
1641459750000|2022-01-06 09:02:30|336.51|334.11|336.64|334.24|336.64|334.24|336.51|334.11|0
1641459760000|2022-01-06 09:02:40|336.77|334.37|336.64|334.24|336.77|334.37|336.64|334.24|0
1641459770000|2022-01-06 09:02:50|336.77|334.37|336.77|334.37|336.83|334.43|336.77|334.37|0
1641459780000|2022-01-06 09:03:00|336.64|334.24|336.51|334.11|336.64|334.24|336.51|334.11|0
1641459790000|2022-01-06 09:03:10|336.64|334.24|336.89|334.49|336.89|334.49|336.64|334.24|0
1641459800000|2022-01-06 09:03:20|336.77|334.37|336.77|334.37|336.77|334.37|336.64|334.24|0
1641459810000|2022-01-06 09:03:30|337.02|334.62|337.53|335.13|337.53|335.13|337.02|334.62|0
1641459820000|2022-01-06 09:03:40|337.65|335.25|337.65|335.25|337.65|335.25|337.53|335.13|0
1641459830000|2022-01-06 09:03:50|337.59|335.19|337.65|335.25|337.65|335.25|337.59|335.19|0
1641459840000|2022-01-06 09:04:00|337.53|335.13|337.91|335.51|337.91|335.51|337.53|335.13|0
1641459850000|2022-01-06 09:04:10|338.04|335.64|338.42|336.02|338.42|336.02|338.04|335.64|0
1641459860000|2022-01-06 09:04:20|338.55|336.15|338.29|335.89|338.55|336.15|338.29|335.89|0
1641459870000|2022-01-06 09:04:30|338.42|336.02|338.29|335.89|338.42|336.02|338.16|335.76|0
1641459880000|2022-01-06 09:04:40|338.16|335.76|338.29|335.89|338.29|335.89|338.16|335.76|0
1641459890000|2022-01-06 09:04:50|337.91|335.51|338.16|335.76|338.16|335.76|337.91|335.51|0
1641459900000|2022-01-06 09:05:00|337.91|335.51|338.04|335.64|338.16|335.76|337.91|335.51|0
1641459910000|2022-01-06 09:05:10|337.91|335.51|337.78|335.38|337.91|335.51|337.53|335.13|0
1641459920000|2022-01-06 09:05:20|337.91|335.51|337.78|335.38|337.97|335.57|337.78|335.38|0
1641459930000|2022-01-06 09:05:30|337.65|335.25|337.65|335.25|337.91|335.51|337.65|335.25|0
1641459940000|2022-01-06 09:05:40|337.53|335.13|337.4|335|337.53|335.13|337.27|334.87|0
1641459950000|2022-01-06 09:05:50|337.27|334.87|337.4|335|337.4|335|337.27|334.87|0
1641459960000|2022-01-06 09:06:00|337.34|334.94|337.34|334.94|337.4|335|337.27|334.87|0
1641459970000|2022-01-06 09:06:10|337.15|334.75|337.47|335.07|337.47|335.07|337.15|334.75|0
1641459980000|2022-01-06 09:06:20|337.53|335.13|337.4|335|337.53|335.13|337.27|334.87|0
1641459990000|2022-01-06 09:06:30|337.97|335.57|337.78|335.38|337.97|335.57|337.65|335.25|0
1641460000000|2022-01-06 09:06:40|337.53|335.13|337.78|335.38|337.78|335.38|337.53|335.13|0
1641460010000|2022-01-06 09:06:50|338.1|335.7|338.04|335.64|338.1|335.7|338.04|335.64|0
1641460020000|2022-01-06 09:07:00|337.91|335.51|337.91|335.51|337.97|335.57|337.91|335.51|0
1641460030000|2022-01-06 09:07:10|337.78|335.38|337.97|335.57|337.97|335.57|337.78|335.38|0
1641460040000|2022-01-06 09:07:20|338.04|335.64|338.16|335.76|338.16|335.76|338.03|335.63|0
1641460050000|2022-01-06 09:07:30|338.29|335.89|337.65|335.25|338.29|335.89|337.65|335.25|0
1641460060000|2022-01-06 09:07:40|337.78|335.38|337.78|335.38|337.78|335.38|337.65|335.25|0
1641460070000|2022-01-06 09:07:50|337.59|335.19|338.03|335.63|338.03|335.63|337.59|335.19|0
1641460080000|2022-01-06 09:08:00|338.16|335.76|338.67|336.27|338.67|336.27|338.16|335.76|0
1641460090000|2022-01-06 09:08:10|338.54|336.14|338.48|336.08|338.54|336.14|338.48|336.08|0
1641460100000|2022-01-06 09:08:20|338.54|336.14|338.61|336.21|338.61|336.21|338.54|336.14|0
1641460110000|2022-01-06 09:08:30|338.67|336.27|338.74|336.34|338.8|336.4|338.67|336.27|0
1641460120000|2022-01-06 09:08:40|338.54|336.14|338.87|336.47|338.87|336.47|338.54|336.14|0
1641460130000|2022-01-06 09:08:50|338.93|336.53|338.48|336.08|338.93|336.53|338.48|336.08|0
1641460140000|2022-01-06 09:09:00|338.54|336.14|337.91|335.51|338.54|336.14|337.91|335.51|0
1641460150000|2022-01-06 09:09:10|337.85|335.45|337.59|335.19|337.85|335.45|337.53|335.13|0
1641460160000|2022-01-06 09:09:20|337.65|335.25|337.72|335.32|337.72|335.32|337.65|335.25|0
1641460170000|2022-01-06 09:09:30|337.65|335.25|337.78|335.38|337.78|335.38|337.65|335.25|0
1641460180000|2022-01-06 09:09:40|337.65|335.25|337.59|335.19|337.65|335.25|337.53|335.13|0
1641460190000|2022-01-06 09:09:50|337.53|335.13|337.53|335.13|337.59|335.19|337.53|335.13|0
1641460200000|2022-01-06 09:10:00|337.4|335|337.21|334.81|337.4|335|337.14|334.74|0
1641460210000|2022-01-06 09:10:10|337.14|334.74|337.02|334.62|337.14|334.74|336.89|334.49|0
1641460230000|2022-01-06 09:10:30|337.14|334.74|337.46|335.06|337.65|335.25|337.14|334.74|0
1641460240000|2022-01-06 09:10:40|337.52|335.12|337.4|335|337.52|335.12|337.4|335|0
1641460250000|2022-01-06 09:10:50|337.52|335.12|337.4|335|337.52|335.12|337.34|334.94|0
1641460270000|2022-01-06 09:11:10|337.27|334.87|337.4|335|337.4|335|337.27|334.87|0
1641460280000|2022-01-06 09:11:20|337.27|334.87|337.02|334.62|337.27|334.87|337.02|334.62|0
1641460290000|2022-01-06 09:11:30|336.89|334.49|336.76|334.36|336.89|334.49|336.7|334.3|0
1641460310000|2022-01-06 09:11:50|336.89|334.49|336.76|334.36|336.89|334.49|336.76|334.36|0
1641460320000|2022-01-06 09:12:00|336.64|334.24|336.38|333.98|336.64|334.24|336.38|333.98|0
1641460330000|2022-01-06 09:12:10|336.51|334.11|336.63|334.23|336.63|334.23|336.51|334.11|0
1641460340000|2022-01-06 09:12:20|336.7|334.3|336.76|334.36|336.76|334.36|336.7|334.3|0
1641460350000|2022-01-06 09:12:30|337.08|334.68|337.02|334.62|337.08|334.68|337.02|334.62|0
1641460360000|2022-01-06 09:12:40|337.14|334.74|337.27|334.87|337.27|334.87|337.14|334.74|0
1641460370000|2022-01-06 09:12:50|337.4|335|337.59|335.19|337.65|335.25|337.4|335|0
1641460380000|2022-01-06 09:13:00|337.65|335.25|337.52|335.12|337.65|335.25|337.52|335.12|0
1641460390000|2022-01-06 09:13:10|337.4|335|336.89|334.49|337.4|335|336.89|334.49|0
1641460400000|2022-01-06 09:13:20|337.02|334.62|337.34|334.94|337.4|335|337.02|334.62|0
1641460410000|2022-01-06 09:13:30|337.21|334.81|337.34|334.94|337.34|334.94|337.14|334.74|0
1641460420000|2022-01-06 09:13:40|337.27|334.87|337.4|335|337.4|335|337.14|334.74|0
1641460430000|2022-01-06 09:13:50|337.46|335.06|337.34|334.94|337.46|335.06|337.27|334.87|0
1641460440000|2022-01-06 09:14:00|337.27|334.87|337.27|334.87|337.27|334.87|337.14|334.74|0
1641460450000|2022-01-06 09:14:10|337.02|334.62|336.89|334.49|337.02|334.62|336.89|334.49|0
1641460460000|2022-01-06 09:14:20|337.01|334.61|336.89|334.49|337.01|334.61|336.89|334.49|0
1641460470000|2022-01-06 09:14:30|336.76|334.36|336.63|334.23|336.89|334.49|336.63|334.23|0
1641460480000|2022-01-06 09:14:40|336.51|334.11|336.63|334.23|336.63|334.23|336.51|334.11|0
1641460490000|2022-01-06 09:14:50|336.76|334.36|336.89|334.49|336.89|334.49|336.63|334.23|0
1641460500000|2022-01-06 09:15:00|336.76|334.36|336.76|334.36|337.01|334.61|336.76|334.36|0
1641460510000|2022-01-06 09:15:10|336.63|334.23|335.87|333.47|336.63|334.23|335.87|333.47|0
1641460520000|2022-01-06 09:15:20|335.94|333.54|335.87|333.47|335.94|333.54|335.87|333.47|0
1641460530000|2022-01-06 09:15:30|336.13|333.73|336.13|333.73|336.13|333.73|335.94|333.54|0
1641460540000|2022-01-06 09:15:40|336.32|333.92|336.38|333.98|336.38|333.98|336.25|333.85|0
1641460550000|2022-01-06 09:15:50|336.25|333.85|336.13|333.73|336.25|333.85|336|333.6|0
1641460560000|2022-01-06 09:16:00|336|333.6|335.37|332.97|336|333.6|335.37|332.97|0
1641460570000|2022-01-06 09:16:10|335.43|333.03|335.11|332.71|335.43|333.03|335.11|332.71|0
1641460580000|2022-01-06 09:16:20|335.24|332.84|335.18|332.78|335.24|332.84|335.18|332.78|0
1641460590000|2022-01-06 09:16:30|334.86|332.46|334.99|332.59|335.11|332.71|334.86|332.46|0
1641460600000|2022-01-06 09:16:40|335.11|332.71|335.24|332.84|335.24|332.84|335.11|332.71|0
1641460610000|2022-01-06 09:16:50|335.37|332.97|335.49|333.09|335.62|333.22|335.37|332.97|0
1641460620000|2022-01-06 09:17:00|335.62|333.22|335.62|333.22|335.75|333.35|335.62|333.22|0
1641460630000|2022-01-06 09:17:10|336.19|333.79|336.25|333.85|336.25|333.85|336.13|333.73|0
1641460640000|2022-01-06 09:17:20|336.38|333.98|336.25|333.85|336.38|333.98|336.25|333.85|0
1641460650000|2022-01-06 09:17:30|336.13|333.73|335.62|333.22|336.13|333.73|335.62|333.22|0
1641460670000|2022-01-06 09:17:50|335.37|332.97|335.11|332.71|335.37|332.97|335.11|332.71|0
1641460680000|2022-01-06 09:18:00|334.99|332.59|335.3|332.9|335.3|332.9|334.99|332.59|0
1641460690000|2022-01-06 09:18:10|335.24|332.84|335.24|332.84|335.24|332.84|335.18|332.78|0
1641460710000|2022-01-06 09:18:30|335.11|332.71|335.49|333.09|335.62|333.22|335.11|332.71|0
1641460720000|2022-01-06 09:18:40|335.62|333.22|335.87|333.47|335.87|333.47|335.62|333.22|0
1641460730000|2022-01-06 09:18:50|335.74|333.34|335.74|333.34|335.74|333.34|335.68|333.28|0
1641460740000|2022-01-06 09:19:00|336|333.6|335.62|333.22|336|333.6|335.62|333.22|0
1641460750000|2022-01-06 09:19:10|335.74|333.34|335.62|333.22|335.74|333.34|335.62|333.22|0
1641460760000|2022-01-06 09:19:20|336|333.6|336|333.6|336|333.6|336|333.6|0
1641460770000|2022-01-06 09:19:30|335.74|333.34|335.81|333.41|335.87|333.47|335.74|333.34|0
1641460780000|2022-01-06 09:19:40|335.62|333.22|335.36|332.96|335.62|333.22|335.36|332.96|0
1641460800000|2022-01-06 09:20:00|335.49|333.09|335.36|332.96|335.49|333.09|335.36|332.96|0
1641460810000|2022-01-06 09:20:10|335.43|333.03|335.43|333.03|335.49|333.09|335.43|333.03|0
1641460820000|2022-01-06 09:20:20|335.36|332.96|335.36|332.96|335.36|332.96|335.36|332.96|0
1641460830000|2022-01-06 09:20:30|335.24|332.84|335.24|332.84|335.24|332.84|335.24|332.84|0
1641460840000|2022-01-06 09:20:40|335.36|332.96|335.36|332.96|335.43|333.03|335.36|332.96|0
1641460850000|2022-01-06 09:20:50|335.49|333.09|335.49|333.09|335.49|333.09|335.49|333.09|0
1641460860000|2022-01-06 09:21:00|335.36|332.96|335.87|333.47|335.87|333.47|335.36|332.96|0
1641460870000|2022-01-06 09:21:10|335.62|333.22|335.62|333.22|335.62|333.22|335.62|333.22|0
1641460880000|2022-01-06 09:21:20|335.74|333.34|336|333.6|336|333.6|335.74|333.34|0
1641460890000|2022-01-06 09:21:30|335.87|333.47|336|333.6|336|333.6|335.87|333.47|0
1641460900000|2022-01-06 09:21:40|336.12|333.72|336.12|333.72|336.25|333.85|336.12|333.72|0
1641460910000|2022-01-06 09:21:50|336.06|333.66|336.12|333.72|336.12|333.72|336.06|333.66|0
1641460920000|2022-01-06 09:22:00|336|333.6|336|333.6|336|333.6|336|333.6|0
1641460930000|2022-01-06 09:22:10|336.12|333.72|336.12|333.72|336.12|333.72|335.87|333.47|0
1641460940000|2022-01-06 09:22:20|336|333.6|336.12|333.72|336.12|333.72|336|333.6|0
1641460950000|2022-01-06 09:22:30|336|333.6|335.43|333.03|336|333.6|335.43|333.03|0
1641460960000|2022-01-06 09:22:40|335.49|333.09|335.36|332.96|335.49|333.09|335.36|332.96|0
1641460970000|2022-01-06 09:22:50|335.49|333.09|335.49|333.09|335.49|333.09|335.49|333.09|0
1641460980000|2022-01-06 09:23:00|335.24|332.84|335.24|332.84|335.24|332.84|335.24|332.84|0
1641460990000|2022-01-06 09:23:10|334.73|332.33|334.86|332.46|334.86|332.46|334.73|332.33|0
1641461000000|2022-01-06 09:23:20|334.73|332.33|335.11|332.71|335.11|332.71|334.73|332.33|0
1641461010000|2022-01-06 09:23:30|335.36|332.96|335.24|332.84|335.36|332.96|335.11|332.71|0
1641461020000|2022-01-06 09:23:40|335.36|332.96|335.36|332.96|335.36|332.96|335.24|332.84|0
1641461030000|2022-01-06 09:23:50|335.24|332.84|335.11|332.71|335.36|332.96|335.11|332.71|0
1641461040000|2022-01-06 09:24:00|335.24|332.84|335.43|333.03|335.43|333.03|335.24|332.84|0
1641461050000|2022-01-06 09:24:10|335.36|332.96|334.98|332.58|335.36|332.96|334.98|332.58|0
1641461060000|2022-01-06 09:24:20|335.11|332.71|335.24|332.84|335.24|332.84|334.98|332.58|0
1641461070000|2022-01-06 09:24:30|335.11|332.71|334.92|332.52|335.11|332.71|334.92|332.52|0
1641461080000|2022-01-06 09:24:40|334.98|332.58|335.11|332.71|335.11|332.71|334.86|332.46|0
1641461090000|2022-01-06 09:24:50|335.05|332.65|335.11|332.71|335.11|332.71|335.05|332.65|0
1641461100000|2022-01-06 09:25:00|334.98|332.58|334.48|332.08|334.98|332.58|334.48|332.08|0
1641461110000|2022-01-06 09:25:10|334.35|331.95|334.6|332.2|334.73|332.33|334.35|331.95|0
1641461120000|2022-01-06 09:25:20|334.86|332.46|334.73|332.33|334.86|332.46|334.73|332.33|0
1641461130000|2022-01-06 09:25:30|334.86|332.46|334.73|332.33|334.86|332.46|334.73|332.33|0
1641461140000|2022-01-06 09:25:40|334.86|332.46|335.3|332.9|335.3|332.9|334.86|332.46|0
1641461150000|2022-01-06 09:25:50|335.36|332.96|335.36|332.96|335.36|332.96|335.36|332.96|0
1641461160000|2022-01-06 09:26:00|335.49|333.09|335.49|333.09|335.49|333.09|335.36|332.96|0
1641461170000|2022-01-06 09:26:10|335.55|333.15|335.49|333.09|335.55|333.15|335.49|333.09|0
1641461180000|2022-01-06 09:26:20|335.61|333.21|335.74|333.34|335.74|333.34|335.61|333.21|0
1641461190000|2022-01-06 09:26:30|335.68|333.28|335.74|333.34|335.74|333.34|335.61|333.21|0
1641461200000|2022-01-06 09:26:40|335.61|333.21|335.49|333.09|335.61|333.21|335.49|333.09|0
1641461210000|2022-01-06 09:26:50|335.61|333.21|335.49|333.09|335.61|333.21|335.49|333.09|0
1641461220000|2022-01-06 09:27:00|335.43|333.03|335.49|333.09|335.61|333.21|335.43|333.03|0
1641461230000|2022-01-06 09:27:10|335.61|333.21|335.61|333.21|335.68|333.28|335.61|333.21|0
1641461240000|2022-01-06 09:27:20|335.74|333.34|335.99|333.59|335.99|333.59|335.74|333.34|0
1641461250000|2022-01-06 09:27:30|336.12|333.72|335.99|333.59|336.12|333.72|335.99|333.59|0
1641461260000|2022-01-06 09:27:40|336.06|333.66|336.19|333.79|336.19|333.79|336.06|333.66|0
1641461270000|2022-01-06 09:27:50|336.25|333.85|336.12|333.72|336.25|333.85|336.12|333.72|0
1641461280000|2022-01-06 09:28:00|335.99|333.59|336.12|333.72|336.12|333.72|335.99|333.59|0
1641461290000|2022-01-06 09:28:10|336.25|333.85|336.37|333.97|336.37|333.97|336.25|333.85|0
1641461300000|2022-01-06 09:28:20|336.5|334.1|336.5|334.1|336.63|334.23|336.5|334.1|0
1641461310000|2022-01-06 09:28:30|336.25|333.85|336.63|334.23|336.63|334.23|336.25|333.85|0
1641461320000|2022-01-06 09:28:40|336.5|334.1|336.37|333.97|336.5|334.1|336.37|333.97|0
1641461330000|2022-01-06 09:28:50|336.5|334.1|336.76|334.36|336.76|334.36|336.5|334.1|0
1641461340000|2022-01-06 09:29:00|336.63|334.23|336.76|334.36|336.76|334.36|336.63|334.23|0
1641461350000|2022-01-06 09:29:10|336.63|334.23|336.5|334.1|336.63|334.23|336.37|333.97|0
1641461360000|2022-01-06 09:29:20|336.12|333.72|336.06|333.66|336.12|333.72|336.06|333.66|0
1641461370000|2022-01-06 09:29:30|336.12|333.72|336.25|333.85|336.25|333.85|336.12|333.72|0
1641461380000|2022-01-06 09:29:40|336.44|334.04|336.63|334.23|336.69|334.29|336.44|334.04|0
1641461390000|2022-01-06 09:29:50|336.75|334.35|336.88|334.48|336.88|334.48|336.75|334.35|0
1641461400000|2022-01-06 09:30:00|337.01|334.61|336.75|334.35|337.01|334.61|336.75|334.35|0
1641461410000|2022-01-06 09:30:10|336.5|334.1|336.5|334.1|336.5|334.1|336.5|334.1|0
1641461420000|2022-01-06 09:30:20|336.37|333.97|336.75|334.35|336.75|334.35|336.37|333.97|0
1641461430000|2022-01-06 09:30:30|336.82|334.42|337.14|334.74|337.14|334.74|336.82|334.42|0
1641461440000|2022-01-06 09:30:40|337.01|334.61|336.88|334.48|337.01|334.61|336.75|334.35|0
1641461450000|2022-01-06 09:30:50|336.75|334.35|336.57|334.17|336.88|334.48|336.57|334.17|0
1641461460000|2022-01-06 09:31:00|336.88|334.48|336.75|334.35|336.88|334.48|336.63|334.23|0
1641461470000|2022-01-06 09:31:10|336.88|334.48|337.14|334.74|337.14|334.74|336.88|334.48|0
1641461480000|2022-01-06 09:31:20|337.2|334.8|337.26|334.86|337.26|334.86|337.2|334.8|0
1641461490000|2022-01-06 09:31:30|337.46|335.06|337.39|334.99|337.52|335.12|337.39|334.99|0
1641461500000|2022-01-06 09:31:40|337.26|334.86|337.13|334.73|337.39|334.99|337.07|334.67|0
1641461520000|2022-01-06 09:32:00|337.26|334.86|337.58|335.18|337.58|335.18|337.26|334.86|0
1641461530000|2022-01-06 09:32:10|337.52|335.12|337.77|335.37|337.77|335.37|337.52|335.12|0
1641461540000|2022-01-06 09:32:20|337.64|335.24|337.64|335.24|337.64|335.24|337.39|334.99|0
1641461550000|2022-01-06 09:32:30|337.77|335.37|337.9|335.5|337.9|335.5|337.77|335.37|0
1641461560000|2022-01-06 09:32:40|337.77|335.37|337.64|335.24|337.77|335.37|337.64|335.24|0
1641461570000|2022-01-06 09:32:50|337.77|335.37|338.28|335.88|338.28|335.88|337.77|335.37|0
1641461580000|2022-01-06 09:33:00|338.15|335.75|338.02|335.62|338.15|335.75|338.02|335.62|0
1641461590000|2022-01-06 09:33:10|337.96|335.56|337.9|335.5|337.96|335.56|337.77|335.37|0
1641461600000|2022-01-06 09:33:20|338.02|335.62|337.9|335.5|338.02|335.62|337.77|335.37|0
1641461610000|2022-01-06 09:33:30|338.02|335.62|338.28|335.88|338.41|336.01|338.02|335.62|0
1641461620000|2022-01-06 09:33:40|338.41|336.01|338.53|336.13|338.53|336.13|338.41|336.01|0
1641461630000|2022-01-06 09:33:50|338.41|336.01|337.9|335.5|338.41|336.01|337.9|335.5|0
1641461640000|2022-01-06 09:34:00|337.77|335.37|337.9|335.5|337.9|335.5|337.77|335.37|0
1641461650000|2022-01-06 09:34:10|338.02|335.62|338.28|335.88|338.28|335.88|338.02|335.62|0
1641461660000|2022-01-06 09:34:20|338.41|336.01|338.41|336.01|338.41|336.01|338.41|336.01|0
1641461670000|2022-01-06 09:34:30|338.28|335.88|338.53|336.13|338.53|336.13|338.28|335.88|0
1641461680000|2022-01-06 09:34:40|338.28|335.88|338.41|336.01|338.41|336.01|338.28|335.88|0
1641461690000|2022-01-06 09:34:50|338.53|336.13|338.53|336.13|338.53|336.13|338.41|336.01|0
1641461700000|2022-01-06 09:35:00|338.41|336.01|338.79|336.39|338.79|336.39|338.41|336.01|0
1641461710000|2022-01-06 09:35:10|338.85|336.45|338.79|336.39|338.85|336.45|338.66|336.26|0
1641461720000|2022-01-06 09:35:20|338.41|336.01|338.41|336.01|338.47|336.07|338.41|336.01|0
1641461730000|2022-01-06 09:35:30|338.34|335.94|338.47|336.07|338.47|336.07|338.34|335.94|0
1641461740000|2022-01-06 09:35:40|338.53|336.13|338.66|336.26|338.79|336.39|338.47|336.07|0
1641461750000|2022-01-06 09:35:50|338.79|336.39|338.66|336.26|338.85|336.45|338.66|336.26|0
1641461760000|2022-01-06 09:36:00|338.53|336.13|338.53|336.13|338.53|336.13|338.53|336.13|0
1641461770000|2022-01-06 09:36:10|338.47|336.07|338.53|336.13|338.53|336.13|338.28|335.88|0
1641461780000|2022-01-06 09:36:20|338.34|335.94|338.02|335.62|338.34|335.94|338.02|335.62|0
1641461790000|2022-01-06 09:36:30|337.83|335.43|337.77|335.37|337.9|335.5|337.77|335.37|0
1641461820000|2022-01-06 09:37:00|337.64|335.24|337.9|335.5|338.15|335.75|337.64|335.24|0
1641461830000|2022-01-06 09:37:10|337.83|335.43|337.96|335.56|337.96|335.56|337.83|335.43|0
1641461840000|2022-01-06 09:37:20|338.02|335.62|337.9|335.5|338.02|335.62|337.9|335.5|0
1641461850000|2022-01-06 09:37:30|337.77|335.37|337.51|335.11|337.9|335.5|337.51|335.11|0
1641461860000|2022-01-06 09:37:40|337.64|335.24|337.51|335.11|337.64|335.24|337.51|335.11|0
1641461870000|2022-01-06 09:37:50|337.64|335.24|337.64|335.24|337.64|335.24|337.64|335.24|0
1641461880000|2022-01-06 09:38:00|337.71|335.31|337.51|335.11|337.71|335.31|337.51|335.11|0
1641461890000|2022-01-06 09:38:10|337.64|335.24|337.51|335.11|337.64|335.24|337.51|335.11|0
1641461900000|2022-01-06 09:38:20|337.64|335.24|337.39|334.99|337.64|335.24|337.39|334.99|0
1641461910000|2022-01-06 09:38:30|337.13|334.73|337.26|334.86|337.26|334.86|337.13|334.73|0
1641461930000|2022-01-06 09:38:50|337.13|334.73|337.13|334.73|337.13|334.73|337.13|334.73|0
1641461940000|2022-01-06 09:39:00|337.07|334.67|337.13|334.73|337.13|334.73|337.07|334.67|0
1641461950000|2022-01-06 09:39:10|337.07|334.67|337.13|334.73|337.26|334.86|337.07|334.67|0
1641461960000|2022-01-06 09:39:20|337.2|334.8|337.13|334.73|337.2|334.8|337.13|334.73|0
1641461970000|2022-01-06 09:39:30|337.26|334.86|337.45|335.05|337.45|335.05|337.26|334.86|0
1641461980000|2022-01-06 09:39:40|337.58|335.18|337.64|335.24|337.77|335.37|337.58|335.18|0
1641461990000|2022-01-06 09:39:50|337.58|335.18|337.58|335.18|337.58|335.18|337.58|335.18|0
1641462000000|2022-01-06 09:40:00|337.51|335.11|337.39|334.99|337.51|335.11|337.39|334.99|0
1641462010000|2022-01-06 09:40:10|337.26|334.86|337.39|334.99|337.39|334.99|337.26|334.86|0
1641462020000|2022-01-06 09:40:20|337.32|334.92|337.71|335.31|337.71|335.31|337.26|334.86|0
1641462030000|2022-01-06 09:40:30|337.51|335.11|337.32|334.92|337.51|335.11|337.32|334.92|0
1641462040000|2022-01-06 09:40:40|337.51|335.11|337.51|335.11|337.51|335.11|337.51|335.11|0
1641462050000|2022-01-06 09:40:50|337.64|335.24|337.64|335.24|337.64|335.24|337.58|335.18|0
1641462060000|2022-01-06 09:41:00|337.58|335.18|337.77|335.37|337.77|335.37|337.58|335.18|0
1641462070000|2022-01-06 09:41:10|337.89|335.49|338.21|335.81|338.21|335.81|337.83|335.43|0
1641462080000|2022-01-06 09:41:20|338.28|335.88|337.89|335.49|338.28|335.88|337.89|335.49|0
1641462090000|2022-01-06 09:41:30|338.15|335.75|338.21|335.81|338.28|335.88|338.15|335.75|0
1641462100000|2022-01-06 09:41:40|338.28|335.88|338.28|335.88|338.28|335.88|338.15|335.75|0
1641462110000|2022-01-06 09:41:50|338.21|335.81|338.28|335.88|338.28|335.88|338.21|335.81|0
1641462120000|2022-01-06 09:42:00|338.21|335.81|338.34|335.94|338.34|335.94|338.15|335.75|0
1641462130000|2022-01-06 09:42:10|338.28|335.88|338.4|336|338.4|336|338.28|335.88|0
1641462140000|2022-01-06 09:42:20|338.47|336.07|338.4|336|338.47|336.07|338.4|336|0
1641462150000|2022-01-06 09:42:30|338.28|335.88|338.4|336|338.4|336|338.28|335.88|0
1641462160000|2022-01-06 09:42:40|338.53|336.13|338.6|336.2|338.6|336.2|338.53|336.13|0
1641462170000|2022-01-06 09:42:50|338.66|336.26|338.6|336.2|338.72|336.32|338.6|336.2|0
1641462180000|2022-01-06 09:43:00|338.4|336|338.53|336.13|338.53|336.13|338.4|336|0
1641462200000|2022-01-06 09:43:20|338.4|336|338.02|335.62|338.4|336|338.02|335.62|0
1641462210000|2022-01-06 09:43:30|337.89|335.49|337.96|335.56|337.96|335.56|337.89|335.49|0
1641462220000|2022-01-06 09:43:40|337.89|335.49|337.96|335.56|338.02|335.62|337.89|335.49|0
1641462230000|2022-01-06 09:43:50|338.02|335.62|338.02|335.62|338.02|335.62|338.02|335.62|0
1641462240000|2022-01-06 09:44:00|337.89|335.49|337.77|335.37|337.89|335.49|337.64|335.24|0
1641462250000|2022-01-06 09:44:10|337.83|335.43|338.09|335.69|338.09|335.69|337.83|335.43|0
1641462260000|2022-01-06 09:44:20|338.15|335.75|338.02|335.62|338.15|335.75|337.89|335.49|0
1641462270000|2022-01-06 09:44:30|337.89|335.49|337.77|335.37|337.89|335.49|337.77|335.37|0
1641462280000|2022-01-06 09:44:40|337.89|335.49|337.77|335.37|337.89|335.49|337.77|335.37|0
1641462290000|2022-01-06 09:44:50|337.64|335.24|337.64|335.24|337.77|335.37|337.64|335.24|0
1641462300000|2022-01-06 09:45:00|337.77|335.37|337.45|335.05|337.77|335.37|337.45|335.05|0
1641462310000|2022-01-06 09:45:10|337.64|335.24|337.38|334.98|337.64|335.24|337.38|334.98|0
1641462320000|2022-01-06 09:45:20|337.45|335.05|337.51|335.11|337.51|335.11|337.45|335.05|0
1641462330000|2022-01-06 09:45:30|337.38|334.98|337.51|335.11|337.51|335.11|337.38|334.98|0
1641462340000|2022-01-06 09:45:40|337.38|334.98|337.45|335.05|337.45|335.05|337.38|334.98|0
1641462350000|2022-01-06 09:45:50|337.38|334.98|337.51|335.11|337.51|335.11|337.38|334.98|0
1641462360000|2022-01-06 09:46:00|337.26|334.86|337.32|334.92|337.32|334.92|337.26|334.86|0
1641462370000|2022-01-06 09:46:10|337.26|334.86|337.26|334.86|337.26|334.86|337.26|334.86|0
1641462380000|2022-01-06 09:46:20|337.32|334.92|337.38|334.98|337.38|334.98|337.26|334.86|0
1641462390000|2022-01-06 09:46:30|337.32|334.92|337.45|335.05|337.51|335.11|337.32|334.92|0
1641462400000|2022-01-06 09:46:40|337.38|334.98|337.76|335.36|337.76|335.36|337.38|334.98|0
1641462410000|2022-01-06 09:46:50|337.89|335.49|337.89|335.49|337.89|335.49|337.89|335.49|0
1641462420000|2022-01-06 09:47:00|338.02|335.62|338.15|335.75|338.15|335.75|338.02|335.62|0
1641462430000|2022-01-06 09:47:10|338.27|335.87|338.15|335.75|338.27|335.87|338.15|335.75|0
1641462440000|2022-01-06 09:47:20|338.27|335.87|338.15|335.75|338.27|335.87|338.02|335.62|0
1641462450000|2022-01-06 09:47:30|338.27|335.87|338.27|335.87|338.27|335.87|338.27|335.87|0
1641462460000|2022-01-06 09:47:40|338.15|335.75|338.15|335.75|338.15|335.75|338.15|335.75|0
1641462470000|2022-01-06 09:47:50|338.27|335.87|338.15|335.75|338.27|335.87|338.15|335.75|0
1641462480000|2022-01-06 09:48:00|338.27|335.87|338.27|335.87|338.27|335.87|338.27|335.87|0
1641462500000|2022-01-06 09:48:20|338.4|336|338.27|335.87|338.4|336|338.27|335.87|0
1641462510000|2022-01-06 09:48:30|338.34|335.94|338.53|336.13|338.53|336.13|338.34|335.94|0
1641462520000|2022-01-06 09:48:40|338.34|335.94|338.4|336|338.4|336|338.34|335.94|0
1641462530000|2022-01-06 09:48:50|338.47|336.07|338.27|335.87|338.47|336.07|338.27|335.87|0
1641462540000|2022-01-06 09:49:00|337.89|335.49|337.7|335.3|337.89|335.49|337.7|335.3|0
1641462550000|2022-01-06 09:49:10|338.02|335.62|338.27|335.87|338.27|335.87|338.02|335.62|0
1641462560000|2022-01-06 09:49:20|338.34|335.94|338.02|335.62|338.4|336|338.02|335.62|0
1641462580000|2022-01-06 09:49:40|337.89|335.49|337.89|335.49|337.89|335.49|337.89|335.49|0
1641462590000|2022-01-06 09:49:50|337.76|335.36|337.76|335.36|337.76|335.36|337.76|335.36|0
1641462600000|2022-01-06 09:50:00|337.57|335.17|337.64|335.24|337.76|335.36|337.57|335.17|0
1641462610000|2022-01-06 09:50:10|337.76|335.36|337.96|335.56|338.02|335.62|337.76|335.36|0
1641462620000|2022-01-06 09:50:20|338.02|335.62|337.7|335.3|338.02|335.62|337.64|335.24|0
1641462630000|2022-01-06 09:50:30|337.64|335.24|337.51|335.11|337.76|335.36|337.51|335.11|0
1641462650000|2022-01-06 09:50:50|337.38|334.98|337.45|335.05|337.64|335.24|337.38|334.98|0
1641462660000|2022-01-06 09:51:00|337.51|335.11|337.51|335.11|337.64|335.24|337.51|335.11|0
1641462670000|2022-01-06 09:51:10|337.45|335.05|337.38|334.98|337.45|335.05|337.38|334.98|0
1641462680000|2022-01-06 09:51:20|337.25|334.85|337.38|334.98|337.38|334.98|337.25|334.85|0
1641462690000|2022-01-06 09:51:30|337.25|334.85|337.25|334.85|337.38|334.98|337.25|334.85|0
1641462700000|2022-01-06 09:51:40|337.38|334.98|337.25|334.85|337.38|334.98|337.25|334.85|0
1641462710000|2022-01-06 09:51:50|337.13|334.73|337.13|334.73|337.13|334.73|337.13|334.73|0
1641462720000|2022-01-06 09:52:00|337.25|334.85|337.19|334.79|337.25|334.85|337.13|334.73|0
1641462730000|2022-01-06 09:52:10|337.13|334.73|337.32|334.92|337.32|334.92|337.13|334.73|0
1641462740000|2022-01-06 09:52:20|337.25|334.85|337|334.6|337.25|334.85|337|334.6|0
1641462760000|2022-01-06 09:52:40|336.87|334.47|336.87|334.47|336.87|334.47|336.87|334.47|0
1641462770000|2022-01-06 09:52:50|337|334.6|336.87|334.47|337|334.6|336.87|334.47|0
1641462780000|2022-01-06 09:53:00|337|334.6|336.94|334.54|337|334.6|336.94|334.54|0
1641462790000|2022-01-06 09:53:10|336.75|334.35|336.18|333.78|336.75|334.35|336.18|333.78|0
1641462800000|2022-01-06 09:53:20|336.24|333.84|336.24|333.84|336.24|333.84|336.11|333.71|0
1641462810000|2022-01-06 09:53:30|336.11|333.71|336.24|333.84|336.24|333.84|335.98|333.58|0
1641462820000|2022-01-06 09:53:40|336.36|333.96|336.36|333.96|336.36|333.96|336.36|333.96|0
1641462830000|2022-01-06 09:53:50|336.24|333.84|336.49|334.09|336.49|334.09|336.24|333.84|0
1641462840000|2022-01-06 09:54:00|336.62|334.22|336.81|334.41|336.87|334.47|336.62|334.22|0
1641462850000|2022-01-06 09:54:10|336.87|334.47|337|334.6|337|334.6|336.87|334.47|0
1641462860000|2022-01-06 09:54:20|337.13|334.73|337.06|334.66|337.13|334.73|337.06|334.66|0
1641462870000|2022-01-06 09:54:30|337|334.6|337|334.6|337.13|334.73|337|334.6|0
1641462880000|2022-01-06 09:54:40|337.13|334.73|337.38|334.98|337.38|334.98|337.13|334.73|0
1641462890000|2022-01-06 09:54:50|337.25|334.85|337.25|334.85|337.25|334.85|337.25|334.85|0
1641462900000|2022-01-06 09:55:00|337.38|334.98|337.38|334.98|337.38|334.98|337.38|334.98|0
1641462910000|2022-01-06 09:55:10|337.51|335.11|337.63|335.23|337.63|335.23|337.45|335.05|0
1641462920000|2022-01-06 09:55:20|337.76|335.36|337.51|335.11|337.76|335.36|337.51|335.11|0
1641462930000|2022-01-06 09:55:30|337.76|335.36|337.76|335.36|337.76|335.36|337.63|335.23|0
1641462940000|2022-01-06 09:55:40|337.89|335.49|338.14|335.74|338.14|335.74|337.89|335.49|0
1641462950000|2022-01-06 09:55:50|338.27|335.87|338.46|336.06|338.46|336.06|338.27|335.87|0
1641462960000|2022-01-06 09:56:00|338.27|335.87|338.52|336.12|338.65|336.25|338.27|335.87|0
1641462970000|2022-01-06 09:56:10|338.4|336|338.52|336.12|338.52|336.12|338.4|336|0
1641463000000|2022-01-06 09:56:40|338.78|336.38|338.91|336.51|338.91|336.51|338.78|336.38|0
1641463010000|2022-01-06 09:56:50|339.16|336.76|338.85|336.45|339.16|336.76|338.85|336.45|0
1641463020000|2022-01-06 09:57:00|338.65|336.25|338.27|335.87|338.65|336.25|338.27|335.87|0
1641463030000|2022-01-06 09:57:10|337.83|335.43|337.51|335.11|337.83|335.43|337.51|335.11|0
1641463040000|2022-01-06 09:57:20|337.38|334.98|337.38|334.98|337.51|335.11|337.38|334.98|0
1641463050000|2022-01-06 09:57:30|337.44|335.04|337.44|335.04|337.44|335.04|337.44|335.04|0
1641463060000|2022-01-06 09:57:40|337.51|335.11|337.25|334.85|337.51|335.11|337.25|334.85|0
1641463070000|2022-01-06 09:57:50|337.38|334.98|337.25|334.85|337.38|334.98|337.12|334.72|0
1641463080000|2022-01-06 09:58:00|337.12|334.72|337.12|334.72|337.25|334.85|337.12|334.72|0
1641463090000|2022-01-06 09:58:10|336.87|334.47|336.81|334.41|336.87|334.47|336.81|334.41|0
1641463100000|2022-01-06 09:58:20|336.87|334.47|336.87|334.47|336.87|334.47|336.74|334.34|0
1641463110000|2022-01-06 09:58:30|336.74|334.34|336.74|334.34|336.74|334.34|336.62|334.22|0
1641463120000|2022-01-06 09:58:40|336.62|334.22|336.62|334.22|336.62|334.22|336.62|334.22|0
1641463130000|2022-01-06 09:58:50|336.68|334.28|336.87|334.47|336.87|334.47|336.62|334.22|0
1641463140000|2022-01-06 09:59:00|336.74|334.34|336.3|333.9|336.74|334.34|336.3|333.9|0
1641463150000|2022-01-06 09:59:10|336.24|333.84|336.24|333.84|336.36|333.96|336.24|333.84|0
1641463160000|2022-01-06 09:59:20|336.36|333.96|336.24|333.84|336.36|333.96|336.11|333.71|0
1641463170000|2022-01-06 09:59:30|336.36|333.96|336.36|333.96|336.62|334.22|336.36|333.96|0
1641463180000|2022-01-06 09:59:40|336.3|333.9|336.36|333.96|336.43|334.03|336.24|333.84|0
1641463190000|2022-01-06 09:59:50|336.11|333.71|336.11|333.71|336.11|333.71|336.11|333.71|0
1641463200000|2022-01-06 10:00:00|335.85|333.45|335.98|333.58|335.98|333.58|335.85|333.45|0
1641463210000|2022-01-06 10:00:10|335.85|333.45|335.85|333.45|335.98|333.58|335.85|333.45|0
1641463220000|2022-01-06 10:00:20|335.73|333.33|336.36|333.96|336.36|333.96|335.73|333.33|0
1641463230000|2022-01-06 10:00:30|336.23|333.83|336.11|333.71|336.23|333.83|336.11|333.71|0
1641463240000|2022-01-06 10:00:40|336.23|333.83|336.11|333.71|336.23|333.83|336.11|333.71|0
1641463250000|2022-01-06 10:00:50|336.36|333.96|336.36|333.96|336.49|334.09|336.36|333.96|0
1641463260000|2022-01-06 10:01:00|336.49|334.09|336.49|334.09|336.49|334.09|336.49|334.09|0
1641463270000|2022-01-06 10:01:10|336.62|334.22|336.74|334.34|336.74|334.34|336.55|334.15|0
1641463280000|2022-01-06 10:01:20|336.61|334.21|336.61|334.21|336.61|334.21|336.61|334.21|0
1641463290000|2022-01-06 10:01:30|336.49|334.09|336.49|334.09|336.55|334.15|336.49|334.09|0
1641463300000|2022-01-06 10:01:40|336.61|334.21|336.61|334.21|336.74|334.34|336.61|334.21|0
1641463310000|2022-01-06 10:01:50|336.49|334.09|336.61|334.21|336.61|334.21|336.49|334.09|0
1641463320000|2022-01-06 10:02:00|336.74|334.34|336.49|334.09|336.74|334.34|336.49|334.09|0
1641463330000|2022-01-06 10:02:10|336.61|334.21|336.68|334.28|336.74|334.34|336.61|334.21|0
1641463340000|2022-01-06 10:02:20|336.61|334.21|336.68|334.28|336.68|334.28|336.61|334.21|0
1641463350000|2022-01-06 10:02:30|336.61|334.21|336.61|334.21|336.61|334.21|336.61|334.21|0
1641463370000|2022-01-06 10:02:50|336.49|334.09|336.49|334.09|336.49|334.09|336.49|334.09|0
1641463380000|2022-01-06 10:03:00|336.61|334.21|336.68|334.28|336.68|334.28|336.61|334.21|0
1641463390000|2022-01-06 10:03:10|336.49|334.09|336.49|334.09|336.55|334.15|336.49|334.09|0
1641463400000|2022-01-06 10:03:20|336.36|333.96|336.11|333.71|336.36|333.96|336.11|333.71|0
1641463410000|2022-01-06 10:03:30|336.05|333.65|335.98|333.58|336.05|333.65|335.92|333.52|0
1641463420000|2022-01-06 10:03:40|335.92|333.52|335.85|333.45|336.11|333.71|335.85|333.45|0
1641463430000|2022-01-06 10:03:50|335.92|333.52|335.98|333.58|335.98|333.58|335.92|333.52|0
1641463440000|2022-01-06 10:04:00|335.85|333.45|335.6|333.2|335.85|333.45|335.6|333.2|0
1641463450000|2022-01-06 10:04:10|335.73|333.33|335.47|333.07|335.73|333.33|335.47|333.07|0
1641463460000|2022-01-06 10:04:20|335.6|333.2|335.98|333.58|335.98|333.58|335.54|333.14|0
1641463470000|2022-01-06 10:04:30|336.11|333.71|336.11|333.71|336.11|333.71|336.11|333.71|0
1641463480000|2022-01-06 10:04:40|335.85|333.45|335.85|333.45|335.85|333.45|335.85|333.45|0
1641463490000|2022-01-06 10:04:50|335.79|333.39|335.85|333.45|335.85|333.45|335.79|333.39|0
1641463500000|2022-01-06 10:05:00|335.73|333.33|335.73|333.33|335.85|333.45|335.73|333.33|0
1641463510000|2022-01-06 10:05:10|335.85|333.45|335.47|333.07|335.85|333.45|335.47|333.07|0
1641463520000|2022-01-06 10:05:20|335.54|333.14|335.41|333.01|335.54|333.14|335.35|332.95|0
1641463530000|2022-01-06 10:05:30|335.47|333.07|335.22|332.82|335.47|333.07|335.22|332.82|0
1641463540000|2022-01-06 10:05:40|335.29|332.89|335.35|332.95|335.47|333.07|335.29|332.89|0
1641463550000|2022-01-06 10:05:50|335.22|332.82|335.16|332.76|335.22|332.82|335.09|332.69|0
1641463560000|2022-01-06 10:06:00|335.35|332.95|335.35|332.95|335.35|332.95|335.09|332.69|0
1641463570000|2022-01-06 10:06:10|335.22|332.82|335.47|333.07|335.47|333.07|335.22|332.82|0
1641463580000|2022-01-06 10:06:20|335.6|333.2|335.54|333.14|335.6|333.2|335.47|333.07|0
1641463590000|2022-01-06 10:06:30|335.47|333.07|335.47|333.07|335.54|333.14|335.47|333.07|0
1641463600000|2022-01-06 10:06:40|335.35|332.95|335.35|332.95|335.35|332.95|335.35|332.95|0
1641463610000|2022-01-06 10:06:50|335.47|333.07|335.47|333.07|335.54|333.14|335.35|332.95|0
1641463620000|2022-01-06 10:07:00|335.35|332.95|335.35|332.95|335.35|332.95|335.35|332.95|0
1641463630000|2022-01-06 10:07:10|335.22|332.82|335.09|332.69|335.22|332.82|335.09|332.69|0
1641463640000|2022-01-06 10:07:20|335.22|332.82|334.97|332.57|335.22|332.82|334.97|332.57|0
1641463650000|2022-01-06 10:07:30|334.84|332.44|334.84|332.44|334.84|332.44|334.71|332.31|0
1641463660000|2022-01-06 10:07:40|334.97|332.57|335.22|332.82|335.22|332.82|334.97|332.57|0
1641463670000|2022-01-06 10:07:50|335.28|332.88|335.22|332.82|335.28|332.88|335.16|332.76|0
1641463680000|2022-01-06 10:08:00|335.34|332.94|335.03|332.63|335.34|332.94|334.97|332.57|0
1641463690000|2022-01-06 10:08:10|335.09|332.69|335.22|332.82|335.22|332.82|335.09|332.69|0
1641463700000|2022-01-06 10:08:20|335.09|332.69|335.22|332.82|335.22|332.82|335.09|332.69|0
1641463710000|2022-01-06 10:08:30|334.84|332.44|334.84|332.44|334.9|332.5|334.84|332.44|0
1641463720000|2022-01-06 10:08:40|334.33|331.93|334.33|331.93|334.46|332.06|334.33|331.93|0
1641463730000|2022-01-06 10:08:50|334.4|332|334.21|331.81|334.4|332|334.21|331.81|0
1641463740000|2022-01-06 10:09:00|334.27|331.87|334.21|331.81|334.33|331.93|334.08|331.68|0
1641463750000|2022-01-06 10:09:10|334.33|331.93|334.59|332.19|334.59|332.19|334.33|331.93|0
1641463760000|2022-01-06 10:09:20|334.71|332.31|334.84|332.44|334.84|332.44|334.71|332.31|0
1641463770000|2022-01-06 10:09:30|334.71|332.31|334.96|332.56|334.96|332.56|334.71|332.31|0
1641463780000|2022-01-06 10:09:40|334.71|332.31|334.59|332.19|334.71|332.31|334.59|332.19|0
1641463790000|2022-01-06 10:09:50|334.71|332.31|334.59|332.19|334.71|332.31|334.59|332.19|0
1641463800000|2022-01-06 10:10:00|334.71|332.31|334.33|331.93|334.71|332.31|334.33|331.93|0
1641463810000|2022-01-06 10:10:10|334.08|331.68|334.08|331.68|334.08|331.68|334.08|331.68|0
1641463820000|2022-01-06 10:10:20|333.95|331.55|334.02|331.62|334.02|331.62|333.95|331.55|0
1641463830000|2022-01-06 10:10:30|333.95|331.55|334.08|331.68|334.08|331.68|333.95|331.55|0
1641463840000|2022-01-06 10:10:40|334.21|331.81|334.08|331.68|334.21|331.81|334.02|331.62|0
1641463850000|2022-01-06 10:10:50|334.21|331.81|334.21|331.81|334.21|331.81|334.08|331.68|0
1641463860000|2022-01-06 10:11:00|334.15|331.75|334.08|331.68|334.21|331.81|334.08|331.68|0
1641463870000|2022-01-06 10:11:10|334.21|331.81|334.08|331.68|334.21|331.81|334.08|331.68|0
1641463880000|2022-01-06 10:11:20|334.21|331.81|334.21|331.81|334.21|331.81|334.21|331.81|0
1641463890000|2022-01-06 10:11:30|333.95|331.55|333.83|331.43|333.95|331.55|333.83|331.43|0
1641463900000|2022-01-06 10:11:40|333.64|331.24|333.95|331.55|333.95|331.55|333.64|331.24|0
1641463910000|2022-01-06 10:11:50|333.83|331.43|333.7|331.3|333.95|331.55|333.7|331.3|0
1641463920000|2022-01-06 10:12:00|333.57|331.17|333.83|331.43|333.83|331.43|333.57|331.17|0
1641463930000|2022-01-06 10:12:10|333.95|331.55|334.08|331.68|334.08|331.68|333.95|331.55|0
1641463940000|2022-01-06 10:12:20|333.83|331.43|333.7|331.3|333.83|331.43|333.7|331.3|0
1641463950000|2022-01-06 10:12:30|333.83|331.43|333.83|331.43|333.95|331.55|333.83|331.43|0
1641463960000|2022-01-06 10:12:40|333.7|331.3|333.95|331.55|333.95|331.55|333.7|331.3|0
1641463970000|2022-01-06 10:12:50|333.83|331.43|333.7|331.3|333.83|331.43|333.7|331.3|0
1641463980000|2022-01-06 10:13:00|333.77|331.37|333.95|331.55|333.95|331.55|333.77|331.37|0
1641463990000|2022-01-06 10:13:10|333.7|331.3|333.83|331.43|333.83|331.43|333.7|331.3|0
1641464000000|2022-01-06 10:13:20|333.7|331.3|333.95|331.55|333.95|331.55|333.7|331.3|0
1641464010000|2022-01-06 10:13:30|333.83|331.43|333.7|331.3|333.83|331.43|333.57|331.17|0
1641464030000|2022-01-06 10:13:50|333.83|331.43|333.7|331.3|333.83|331.43|333.7|331.3|0
1641464040000|2022-01-06 10:14:00|333.57|331.17|333.7|331.3|333.7|331.3|333.57|331.17|0
1641464050000|2022-01-06 10:14:10|333.83|331.43|333.83|331.43|333.95|331.55|333.83|331.43|0
1641464060000|2022-01-06 10:14:20|333.77|331.37|333.57|331.17|333.77|331.37|333.57|331.17|0
1641464070000|2022-01-06 10:14:30|333.7|331.3|333.45|331.05|333.7|331.3|333.45|331.05|0
1641464080000|2022-01-06 10:14:40|333.57|331.17|333.57|331.17|333.57|331.17|333.57|331.17|0
1641464090000|2022-01-06 10:14:50|333.7|331.3|333.7|331.3|333.7|331.3|333.7|331.3|0
1641464100000|2022-01-06 10:15:00|333.57|331.17|333.7|331.3|333.7|331.3|333.57|331.17|0
1641464110000|2022-01-06 10:15:10|333.83|331.43|333.83|331.43|333.83|331.43|333.83|331.43|0
1641464120000|2022-01-06 10:15:20|333.76|331.36|333.83|331.43|333.83|331.43|333.76|331.36|0
1641464140000|2022-01-06 10:15:40|333.7|331.3|333.7|331.3|333.7|331.3|333.7|331.3|0
1641464170000|2022-01-06 10:16:10|333.83|331.43|333.82|331.42|333.83|331.43|333.7|331.3|0
1641464200000|2022-01-06 10:16:40|333.7|331.3|333.7|331.3|333.7|331.3|333.7|331.3|0
1641464210000|2022-01-06 10:16:50|333.57|331.17|333.7|331.3|333.7|331.3|333.57|331.17|0
1641464220000|2022-01-06 10:17:00|333.82|331.42|333.82|331.42|333.82|331.42|333.82|331.42|0
1641464250000|2022-01-06 10:17:30|333.7|331.3|333.82|331.42|333.82|331.42|333.7|331.3|0
1641464260000|2022-01-06 10:17:40|333.7|331.3|333.51|331.11|333.7|331.3|333.51|331.11|0
1641464270000|2022-01-06 10:17:50|333.45|331.05|333.45|331.05|333.45|331.05|333.45|331.05|0
1641464280000|2022-01-06 10:18:00|333.7|331.3|333.82|331.42|333.82|331.42|333.7|331.3|0
1641464290000|2022-01-06 10:18:10|333.7|331.3|334.33|331.93|334.33|331.93|333.7|331.3|0
1641464300000|2022-01-06 10:18:20|334.46|332.06|334.58|332.18|334.58|332.18|334.46|332.06|0
1641464310000|2022-01-06 10:18:30|334.46|332.06|334.58|332.18|334.58|332.18|334.46|332.06|0
1641464320000|2022-01-06 10:18:40|334.46|332.06|334.58|332.18|334.58|332.18|334.46|332.06|0
1641464330000|2022-01-06 10:18:50|334.46|332.06|334.46|332.06|334.46|332.06|334.46|332.06|0
1641464340000|2022-01-06 10:19:00|334.58|332.18|334.33|331.93|334.58|332.18|334.33|331.93|0
1641464350000|2022-01-06 10:19:10|334.46|332.06|334.58|332.18|334.58|332.18|334.46|332.06|0
1641464380000|2022-01-06 10:19:40|334.71|332.31|334.58|332.18|334.71|332.31|334.58|332.18|0
1641464390000|2022-01-06 10:19:50|334.52|332.12|334.39|331.99|334.52|332.12|334.39|331.99|0
1641464400000|2022-01-06 10:20:00|334.33|331.93|333.82|331.42|334.33|331.93|333.82|331.42|0
1641464410000|2022-01-06 10:20:10|333.95|331.55|333.95|331.55|333.95|331.55|333.95|331.55|0
1641464420000|2022-01-06 10:20:20|333.82|331.42|334.08|331.68|334.08|331.68|333.82|331.42|0
1641464430000|2022-01-06 10:20:30|334.33|331.93|334.33|331.93|334.33|331.93|334.33|331.93|0
1641464440000|2022-01-06 10:20:40|334.2|331.8|334.08|331.68|334.2|331.8|334.08|331.68|0
1641464450000|2022-01-06 10:20:50|333.95|331.55|334.08|331.68|334.08|331.68|333.95|331.55|0
1641464460000|2022-01-06 10:21:00|333.82|331.42|333.82|331.42|333.89|331.49|333.82|331.42|0
1641464470000|2022-01-06 10:21:10|333.76|331.36|333.7|331.3|333.76|331.36|333.7|331.3|0
1641464480000|2022-01-06 10:21:20|333.82|331.42|333.82|331.42|333.89|331.49|333.82|331.42|0
1641464490000|2022-01-06 10:21:30|333.7|331.3|333.32|330.92|333.7|331.3|333.32|330.92|0
1641464500000|2022-01-06 10:21:40|333.44|331.04|333.32|330.92|333.44|331.04|333.32|330.92|0
1641464510000|2022-01-06 10:21:50|333.19|330.79|333.07|330.67|333.19|330.79|333.07|330.67|0
1641464520000|2022-01-06 10:22:00|332.94|330.54|332.81|330.41|332.94|330.54|332.81|330.41|0
1641464530000|2022-01-06 10:22:10|332.69|330.29|332.81|330.41|332.81|330.41|332.69|330.29|0
1641464540000|2022-01-06 10:22:20|332.94|330.54|332.94|330.54|332.94|330.54|332.88|330.48|0
1641464550000|2022-01-06 10:22:30|332.81|330.41|332.81|330.41|332.81|330.41|332.81|330.41|0
1641464560000|2022-01-06 10:22:40|332.69|330.29|332.31|329.91|332.69|330.29|332.31|329.91|0
1641464570000|2022-01-06 10:22:50|332.44|330.04|332.69|330.29|332.69|330.29|332.44|330.04|0
1641464590000|2022-01-06 10:23:10|332.63|330.23|332.5|330.1|332.69|330.29|332.5|330.1|0
1641464600000|2022-01-06 10:23:20|332.44|330.04|332.31|329.91|332.44|330.04|332.31|329.91|0
1641464610000|2022-01-06 10:23:30|332.18|329.78|332.18|329.78|332.18|329.78|332.06|329.66|0
1641464620000|2022-01-06 10:23:40|332.06|329.66|332.18|329.78|332.18|329.78|332.06|329.66|0
1641464630000|2022-01-06 10:23:50|332.06|329.66|332.18|329.78|332.18|329.78|332.06|329.66|0
1641464640000|2022-01-06 10:24:00|332.31|329.91|332.18|329.78|332.31|329.91|332.18|329.78|0
1641464660000|2022-01-06 10:24:20|332.25|329.85|332.18|329.78|332.25|329.85|332.18|329.78|0
1641464670000|2022-01-06 10:24:30|332.06|329.66|332.18|329.78|332.18|329.78|331.93|329.53|0
1641464680000|2022-01-06 10:24:40|332.31|329.91|332.31|329.91|332.31|329.91|332.31|329.91|0
1641464690000|2022-01-06 10:24:50|332.18|329.78|332.31|329.91|332.31|329.91|332.18|329.78|0
1641464700000|2022-01-06 10:25:00|332.44|330.04|332.69|330.29|332.69|330.29|332.44|330.04|0
1641464710000|2022-01-06 10:25:10|332.63|330.23|332.18|329.78|332.63|330.23|332.18|329.78|0
1641464730000|2022-01-06 10:25:30|332.44|330.04|332.44|330.04|332.44|330.04|332.44|330.04|0
1641464740000|2022-01-06 10:25:40|332.56|330.16|332.37|329.97|332.56|330.16|332.37|329.97|0
1641464750000|2022-01-06 10:25:50|332.31|329.91|332.37|329.97|332.44|330.04|332.31|329.91|0
1641464760000|2022-01-06 10:26:00|332.44|330.04|332.37|329.97|332.44|330.04|332.31|329.91|0
1641464770000|2022-01-06 10:26:10|332.44|330.04|332.43|330.03|332.44|330.04|332.31|329.91|0
1641464780000|2022-01-06 10:26:20|332.56|330.16|332.69|330.29|332.69|330.29|332.56|330.16|0
1641464790000|2022-01-06 10:26:30|332.43|330.03|332.43|330.03|332.43|330.03|332.43|330.03|0
1641464800000|2022-01-06 10:26:40|332.5|330.1|332.31|329.91|332.5|330.1|332.31|329.91|0
1641464810000|2022-01-06 10:26:50|332.06|329.66|332.06|329.66|332.06|329.66|332.06|329.66|0
1641464820000|2022-01-06 10:27:00|332.18|329.78|332.18|329.78|332.18|329.78|332.18|329.78|0
1641464830000|2022-01-06 10:27:10|332.12|329.72|332.31|329.91|332.31|329.91|332.12|329.72|0
1641464840000|2022-01-06 10:27:20|332.18|329.78|332.18|329.78|332.18|329.78|332.18|329.78|0
1641464850000|2022-01-06 10:27:30|332.31|329.91|332.06|329.66|332.31|329.91|331.93|329.53|0
1641464860000|2022-01-06 10:27:40|331.93|329.53|332.06|329.66|332.06|329.66|331.93|329.53|0
1641464880000|2022-01-06 10:28:00|332.56|330.16|332.69|330.29|332.69|330.29|332.56|330.16|0
1641464890000|2022-01-06 10:28:10|332.56|330.16|332.69|330.29|332.75|330.35|332.56|330.16|0
1641464900000|2022-01-06 10:28:20|332.63|330.23|332.56|330.16|332.69|330.29|332.56|330.16|0
1641464910000|2022-01-06 10:28:30|332.94|330.54|333|330.6|333|330.6|332.94|330.54|0
1641464920000|2022-01-06 10:28:40|332.94|330.54|333.06|330.66|333.06|330.66|332.94|330.54|0
1641464930000|2022-01-06 10:28:50|332.94|330.54|333.06|330.66|333.06|330.66|332.94|330.54|0
1641464940000|2022-01-06 10:29:00|332.94|330.54|332.81|330.41|332.94|330.54|332.81|330.41|0
1641464950000|2022-01-06 10:29:10|332.94|330.54|332.94|330.54|332.94|330.54|332.94|330.54|0
1641464960000|2022-01-06 10:29:20|332.81|330.41|332.88|330.48|332.88|330.48|332.81|330.41|0
1641464970000|2022-01-06 10:29:30|332.81|330.41|333|330.6|333.06|330.66|332.81|330.41|0
1641464980000|2022-01-06 10:29:40|332.94|330.54|332.75|330.35|332.94|330.54|332.75|330.35|0
1641464990000|2022-01-06 10:29:50|332.81|330.41|332.56|330.16|332.81|330.41|332.56|330.16|0
1641465000000|2022-01-06 10:30:00|332.62|330.22|332.81|330.41|332.81|330.41|332.56|330.16|0
1641465010000|2022-01-06 10:30:10|332.88|330.48|332.43|330.03|332.88|330.48|332.43|330.03|0
1641465020000|2022-01-06 10:30:20|332.37|329.97|332.37|329.97|332.37|329.97|332.37|329.97|0
1641465030000|2022-01-06 10:30:30|332.43|330.03|332.43|330.03|332.43|330.03|332.43|330.03|0
1641465040000|2022-01-06 10:30:40|332.31|329.91|332.43|330.03|332.43|330.03|332.18|329.78|0
1641465050000|2022-01-06 10:30:50|332.56|330.16|332.56|330.16|332.56|330.16|332.56|330.16|0
1641465060000|2022-01-06 10:31:00|332.68|330.28|332.68|330.28|332.68|330.28|332.68|330.28|0
1641465070000|2022-01-06 10:31:10|332.56|330.16|332.43|330.03|332.56|330.16|332.43|330.03|0
1641465080000|2022-01-06 10:31:20|332.31|329.91|332.31|329.91|332.43|330.03|332.31|329.91|0
1641465090000|2022-01-06 10:31:30|332.18|329.78|331.68|329.28|332.18|329.78|331.68|329.28|0
1641465100000|2022-01-06 10:31:40|331.8|329.4|331.8|329.4|331.8|329.4|331.68|329.28|0
1641465110000|2022-01-06 10:31:50|331.93|329.53|331.93|329.53|331.93|329.53|331.93|329.53|0
1641465120000|2022-01-06 10:32:00|331.8|329.4|331.93|329.53|331.93|329.53|331.8|329.4|0
1641465130000|2022-01-06 10:32:10|331.87|329.47|331.8|329.4|331.87|329.47|331.8|329.4|0
1641465150000|2022-01-06 10:32:30|331.68|329.28|331.55|329.15|331.68|329.28|331.55|329.15|0
1641465160000|2022-01-06 10:32:40|331.68|329.28|331.68|329.28|331.68|329.28|331.68|329.28|0
1641465170000|2022-01-06 10:32:50|331.55|329.15|331.55|329.15|331.55|329.15|331.49|329.09|0
1641465180000|2022-01-06 10:33:00|331.8|329.4|331.68|329.28|331.8|329.4|331.68|329.28|0
1641465190000|2022-01-06 10:33:10|331.55|329.15|331.43|329.03|331.55|329.15|331.43|329.03|0
1641465210000|2022-01-06 10:33:30|331.3|328.9|331.43|329.03|331.43|329.03|331.3|328.9|0
1641465220000|2022-01-06 10:33:40|331.55|329.15|331.68|329.28|331.68|329.28|331.55|329.15|0
1641465230000|2022-01-06 10:33:50|331.55|329.15|331.55|329.15|331.55|329.15|331.55|329.15|0
1641465240000|2022-01-06 10:34:00|331.43|329.03|331.68|329.28|331.68|329.28|331.43|329.03|0
1641465250000|2022-01-06 10:34:10|331.8|329.4|331.8|329.4|331.8|329.4|331.8|329.4|0
1641465260000|2022-01-06 10:34:20|331.93|329.53|331.8|329.4|331.93|329.53|331.8|329.4|0
1641465270000|2022-01-06 10:34:30|331.93|329.53|331.93|329.53|331.93|329.53|331.93|329.53|0
1641465280000|2022-01-06 10:34:40|331.8|329.4|331.8|329.4|331.8|329.4|331.8|329.4|0
1641465290000|2022-01-06 10:34:50|331.93|329.53|331.99|329.59|331.99|329.59|331.93|329.53|0
1641465300000|2022-01-06 10:35:00|331.93|329.53|331.55|329.15|331.93|329.53|331.55|329.15|0
1641465310000|2022-01-06 10:35:10|331.43|329.03|331.43|329.03|331.43|329.03|331.43|329.03|0
1641465330000|2022-01-06 10:35:30|331.49|329.09|331.55|329.15|331.55|329.15|331.49|329.09|0
1641465340000|2022-01-06 10:35:40|331.49|329.09|331.43|329.03|331.49|329.09|331.43|329.03|0
1641465350000|2022-01-06 10:35:50|331.3|328.9|330.92|328.52|331.3|328.9|330.92|328.52|0
1641465360000|2022-01-06 10:36:00|331.05|328.65|331.11|328.71|331.11|328.71|331.05|328.65|0
1641465370000|2022-01-06 10:36:10|331.05|328.65|333.07|330.67|333.07|330.67|330.8|328.4|0
1641465390000|2022-01-06 10:36:30|333.19|330.79|333.19|330.79|333.19|330.79|333.19|330.79|0
1641465400000|2022-01-06 10:36:40|333.32|330.92|333.32|330.92|333.32|330.92|333.19|330.79|0
1641465410000|2022-01-06 10:36:50|333.45|331.05|330.08|327.68|333.45|331.05|330.08|327.68|0
1641465420000|2022-01-06 10:37:00|329.95|327.55|330.08|327.68|330.08|327.68|329.95|327.55|0
1641465430000|2022-01-06 10:37:10|330.21|327.81|330.21|327.81|330.21|327.81|330.08|327.68|0
1641465440000|2022-01-06 10:37:20|330.08|327.68|330.21|327.81|330.21|327.81|330.08|327.68|0
1641465450000|2022-01-06 10:37:30|330.27|327.87|330.33|327.93|330.33|327.93|330.21|327.81|0
1641465460000|2022-01-06 10:37:40|330.21|327.81|330.21|327.81|330.21|327.81|330.21|327.81|0
1641465470000|2022-01-06 10:37:50|330.08|327.68|330.08|327.68|330.21|327.81|330.08|327.68|0
1641465480000|2022-01-06 10:38:00|330.15|327.75|329.95|327.55|330.15|327.75|329.95|327.55|0
1641465500000|2022-01-06 10:38:20|330.08|327.68|330.08|327.68|330.08|327.68|329.95|327.55|0
1641465520000|2022-01-06 10:38:40|329.95|327.55|330.08|327.68|330.08|327.68|329.95|327.55|0
1641465530000|2022-01-06 10:38:50|329.95|327.55|330.08|327.68|330.08|327.68|329.95|327.55|0
1641465540000|2022-01-06 10:39:00|330.2|327.8|330.2|327.8|330.33|327.93|330.2|327.8|0
1641465550000|2022-01-06 10:39:10|330.33|327.93|330.27|327.87|330.33|327.93|330.2|327.8|0
1641465560000|2022-01-06 10:39:20|330.2|327.8|329.83|327.43|330.2|327.8|329.83|327.43|0
1641465570000|2022-01-06 10:39:30|329.7|327.3|329.83|327.43|329.83|327.43|329.7|327.3|0
1641465580000|2022-01-06 10:39:40|329.7|327.3|329.7|327.3|329.83|327.43|329.7|327.3|0
1641465590000|2022-01-06 10:39:50|329.58|327.18|329.45|327.05|329.58|327.18|329.45|327.05|0
1641465600000|2022-01-06 10:40:00|329.58|327.18|329.58|327.18|329.58|327.18|329.58|327.18|0
1641465610000|2022-01-06 10:40:10|329.45|327.05|328.95|326.55|329.45|327.05|328.95|326.55|0
1641465620000|2022-01-06 10:40:20|329.08|326.68|329.2|326.8|329.2|326.8|329.08|326.68|0
1641465630000|2022-01-06 10:40:30|329.33|326.93|329.7|327.3|329.7|327.3|329.33|326.93|0
1641465640000|2022-01-06 10:40:40|329.83|327.43|330.08|327.68|330.08|327.68|329.83|327.43|0
1641465650000|2022-01-06 10:40:50|330.33|327.93|330.58|328.18|330.58|328.18|330.33|327.93|0
1641465660000|2022-01-06 10:41:00|330.83|328.43|330.83|328.43|330.83|328.43|330.83|328.43|0
1641465670000|2022-01-06 10:41:10|330.65|328.25|330.58|328.18|330.65|328.25|330.58|328.18|0
1641465680000|2022-01-06 10:41:20|330.65|328.25|330.71|328.31|330.71|328.31|330.58|328.18|0
1641465690000|2022-01-06 10:41:30|330.77|328.37|330.83|328.43|330.83|328.43|330.77|328.37|0
1641465700000|2022-01-06 10:41:40|330.71|328.31|331.08|328.68|331.21|328.81|330.71|328.31|0
1641465710000|2022-01-06 10:41:50|330.96|328.56|331.08|328.68|331.08|328.68|330.96|328.56|0
1641465720000|2022-01-06 10:42:00|331.33|328.93|331.96|329.56|331.96|329.56|331.33|328.93|0
1641465730000|2022-01-06 10:42:10|331.84|329.44|331.9|329.5|332.09|329.69|331.84|329.44|0
1641465740000|2022-01-06 10:42:20|331.84|329.44|332.09|329.69|332.09|329.69|331.84|329.44|0
1641465750000|2022-01-06 10:42:30|332.34|329.94|332.59|330.19|332.59|330.19|332.22|329.82|0
1641465760000|2022-01-06 10:42:40|332.53|330.13|332.59|330.19|332.59|330.19|332.53|330.13|0
1641465770000|2022-01-06 10:42:50|332.41|330.01|332.47|330.07|332.47|330.07|332.41|330.01|0
1641465780000|2022-01-06 10:43:00|332.85|330.45|333.23|330.83|333.23|330.83|332.85|330.45|0
1641465790000|2022-01-06 10:43:10|333.35|330.95|333.1|330.7|333.35|330.95|332.97|330.57|0
1641465800000|2022-01-06 10:43:20|333.23|330.83|333.23|330.83|333.23|330.83|333.23|330.83|0
1641465810000|2022-01-06 10:43:30|333.1|330.7|333.1|330.7|333.23|330.83|333.1|330.7|0
1641465820000|2022-01-06 10:43:40|333.35|330.95|333.48|331.08|333.48|331.08|333.35|330.95|0
1641465830000|2022-01-06 10:43:50|333.35|330.95|333.23|330.83|333.35|330.95|333.1|330.7|0
1641465840000|2022-01-06 10:44:00|333.1|330.7|332.97|330.57|333.1|330.7|332.97|330.57|0
1641465850000|2022-01-06 10:44:10|333.1|330.7|332.79|330.39|333.1|330.7|332.79|330.39|0
1641465860000|2022-01-06 10:44:20|332.72|330.32|333.04|330.64|333.04|330.64|332.72|330.32|0
1641465870000|2022-01-06 10:44:30|332.97|330.57|332.72|330.32|332.97|330.57|332.72|330.32|0
1641465880000|2022-01-06 10:44:40|332.47|330.07|332.47|330.07|332.47|330.07|332.47|330.07|0
1641465890000|2022-01-06 10:44:50|332.72|330.32|332.47|330.07|332.72|330.32|332.34|329.94|0
1641465900000|2022-01-06 10:45:00|332.41|330.01|332.34|329.94|332.59|330.19|332.34|329.94|0
1641465910000|2022-01-06 10:45:10|332.28|329.88|332.09|329.69|332.34|329.94|332.09|329.69|0
1641465920000|2022-01-06 10:45:20|332.21|329.81|332.34|329.94|332.34|329.94|332.21|329.81|0
1641465930000|2022-01-06 10:45:30|332.47|330.07|332.21|329.81|332.47|330.07|332.21|329.81|0
1641465940000|2022-01-06 10:45:40|332.34|329.94|332.21|329.81|332.34|329.94|332.21|329.81|0
1641465950000|2022-01-06 10:45:50|332.34|329.94|331.71|329.31|332.34|329.94|331.71|329.31|0
1641465970000|2022-01-06 10:46:10|331.58|329.18|331.46|329.06|331.58|329.18|331.46|329.06|0
1641465980000|2022-01-06 10:46:20|331.33|328.93|331.21|328.81|331.4|329|331.21|328.81|0
1641465990000|2022-01-06 10:46:30|331.33|328.93|331.4|329|331.4|329|331.33|328.93|0
1641466000000|2022-01-06 10:46:40|331.33|328.93|331.33|328.93|331.33|328.93|331.33|328.93|0
1641466010000|2022-01-06 10:46:50|331.21|328.81|331.33|328.93|331.33|328.93|331.21|328.81|0
1641466020000|2022-01-06 10:47:00|331.46|329.06|331.4|329|331.46|329.06|331.4|329|0
1641466030000|2022-01-06 10:47:10|331.46|329.06|331.46|329.06|331.52|329.12|331.46|329.06|0
1641466040000|2022-01-06 10:47:20|331.58|329.18|331.96|329.56|331.96|329.56|331.58|329.18|0
1641466050000|2022-01-06 10:47:30|332.09|329.69|332.09|329.69|332.09|329.69|331.96|329.56|0
1641466060000|2022-01-06 10:47:40|332.03|329.63|332.09|329.69|332.09|329.69|331.96|329.56|0
1641466070000|2022-01-06 10:47:50|332.03|329.63|331.84|329.44|332.03|329.63|331.84|329.44|0
1641466080000|2022-01-06 10:48:00|331.71|329.31|331.58|329.18|331.71|329.31|331.58|329.18|0
1641466100000|2022-01-06 10:48:20|331.46|329.06|331.52|329.12|331.58|329.18|331.46|329.06|0
1641466110000|2022-01-06 10:48:30|331.46|329.06|331.9|329.5|331.9|329.5|331.46|329.06|0
1641466120000|2022-01-06 10:48:40|331.71|329.31|331.84|329.44|331.84|329.44|331.71|329.31|0
1641466130000|2022-01-06 10:48:50|331.71|329.31|331.58|329.18|331.71|329.31|331.58|329.18|0
1641466140000|2022-01-06 10:49:00|331.46|329.06|331.33|328.93|331.46|329.06|331.33|328.93|0
1641466150000|2022-01-06 10:49:10|331.46|329.06|331.58|329.18|331.58|329.18|331.46|329.06|0
1641466160000|2022-01-06 10:49:20|331.46|329.06|331.46|329.06|331.46|329.06|331.33|328.93|0
1641466170000|2022-01-06 10:49:30|331.4|329|331.33|328.93|331.4|329|331.33|328.93|0
1641466180000|2022-01-06 10:49:40|331.46|329.06|331.52|329.12|331.52|329.12|331.46|329.06|0
1641466190000|2022-01-06 10:49:50|331.46|329.06|331.33|328.93|331.46|329.06|331.33|328.93|0
1641466200000|2022-01-06 10:50:00|331.46|329.06|331.46|329.06|331.46|329.06|331.4|329|0
1641466210000|2022-01-06 10:50:10|331.33|328.93|331.33|328.93|331.33|328.93|331.21|328.81|0
1641466220000|2022-01-06 10:50:20|331.46|329.06|331.46|329.06|331.46|329.06|331.46|329.06|0
1641466230000|2022-01-06 10:50:30|330.95|328.55|330.83|328.43|330.95|328.55|330.83|328.43|0
1641466240000|2022-01-06 10:50:40|330.77|328.37|330.83|328.43|330.95|328.55|330.77|328.37|0
1641466250000|2022-01-06 10:50:50|330.89|328.49|330.83|328.43|330.89|328.49|330.7|328.3|0
1641466260000|2022-01-06 10:51:00|330.95|328.55|330.95|328.55|331.08|328.68|330.95|328.55|0
1641466270000|2022-01-06 10:51:10|331.08|328.68|331.21|328.81|331.21|328.81|331.08|328.68|0
1641466280000|2022-01-06 10:51:20|331.27|328.87|331.33|328.93|331.33|328.93|331.21|328.81|0
1641466290000|2022-01-06 10:51:30|331.46|329.06|331.58|329.18|331.58|329.18|331.46|329.06|0
1641466300000|2022-01-06 10:51:40|331.71|329.31|331.46|329.06|331.71|329.31|331.46|329.06|0
1641466310000|2022-01-06 10:51:50|331.33|328.93|331.46|329.06|331.46|329.06|331.33|328.93|0
1641466320000|2022-01-06 10:52:00|331.08|328.68|331.2|328.8|331.2|328.8|331.08|328.68|0
1641466330000|2022-01-06 10:52:10|331.4|329|331.46|329.06|331.46|329.06|331.33|328.93|0
1641466340000|2022-01-06 10:52:20|331.4|329|331.4|329|331.4|329|331.4|329|0
1641466350000|2022-01-06 10:52:30|331.33|328.93|331.83|329.43|331.83|329.43|331.33|328.93|0
1641466360000|2022-01-06 10:52:40|331.77|329.37|332.21|329.81|332.21|329.81|331.77|329.37|0
1641466370000|2022-01-06 10:52:50|332.28|329.88|332.21|329.81|332.28|329.88|332.21|329.81|0
1641466380000|2022-01-06 10:53:00|332.34|329.94|332.46|330.06|332.46|330.06|332.34|329.94|0
1641466390000|2022-01-06 10:53:10|332.34|329.94|332.4|330|332.59|330.19|332.34|329.94|0
1641466400000|2022-01-06 10:53:20|332.46|330.06|332.34|329.94|332.59|330.19|332.34|329.94|0
1641466420000|2022-01-06 10:53:40|332.21|329.81|332.09|329.69|332.21|329.81|332.09|329.69|0
1641466430000|2022-01-06 10:53:50|332.21|329.81|332.21|329.81|332.21|329.81|332.21|329.81|0
1641466440000|2022-01-06 10:54:00|332.34|329.94|332.34|329.94|332.34|329.94|332.34|329.94|0
1641466450000|2022-01-06 10:54:10|332.46|330.06|332.84|330.44|332.84|330.44|332.46|330.06|0
1641466460000|2022-01-06 10:54:20|332.72|330.32|332.59|330.19|332.72|330.32|332.46|330.06|0
1641466470000|2022-01-06 10:54:30|332.66|330.26|332.72|330.32|332.84|330.44|332.66|330.26|0
1641466490000|2022-01-06 10:54:50|332.78|330.38|332.72|330.32|332.97|330.57|332.72|330.32|0
1641466500000|2022-01-06 10:55:00|332.46|330.06|332.46|330.06|332.53|330.13|332.46|330.06|0
1641466510000|2022-01-06 10:55:10|332.4|330|332.59|330.19|332.59|330.19|332.4|330|0
1641466520000|2022-01-06 10:55:20|332.46|330.06|332.46|330.06|332.46|330.06|332.46|330.06|0
1641466530000|2022-01-06 10:55:30|332.59|330.19|332.59|330.19|332.59|330.19|332.59|330.19|0
1641466540000|2022-01-06 10:55:40|332.46|330.06|332.34|329.94|332.46|330.06|332.34|329.94|0
1641466550000|2022-01-06 10:55:50|332.21|329.81|332.21|329.81|332.21|329.81|332.21|329.81|0
1641466560000|2022-01-06 10:56:00|332.34|329.94|332.21|329.81|332.34|329.94|332.21|329.81|0
1641466570000|2022-01-06 10:56:10|332.28|329.88|332.28|329.88|332.28|329.88|332.28|329.88|0
1641466580000|2022-01-06 10:56:20|332.34|329.94|332.21|329.81|332.34|329.94|332.21|329.81|0
1641466590000|2022-01-06 10:56:30|332.08|329.68|332.08|329.68|332.21|329.81|332.08|329.68|0
1641466600000|2022-01-06 10:56:40|331.96|329.56|331.96|329.56|331.96|329.56|331.96|329.56|0
1641466610000|2022-01-06 10:56:50|331.9|329.5|331.83|329.43|331.9|329.5|331.83|329.43|0
1641466620000|2022-01-06 10:57:00|331.96|329.56|332.21|329.81|332.21|329.81|331.96|329.56|0
1641466630000|2022-01-06 10:57:10|332.08|329.68|332.08|329.68|332.21|329.81|332.08|329.68|0
1641466640000|2022-01-06 10:57:20|332.21|329.81|332.21|329.81|332.21|329.81|332.21|329.81|0
1641466650000|2022-01-06 10:57:30|332.15|329.75|332.4|330|332.4|330|332.15|329.75|0
1641466660000|2022-01-06 10:57:40|332.46|330.06|332.71|330.31|332.71|330.31|332.46|330.06|0
1641466670000|2022-01-06 10:57:50|332.84|330.44|332.59|330.19|332.97|330.57|332.59|330.19|0
1641466680000|2022-01-06 10:58:00|332.46|330.06|332.59|330.19|332.59|330.19|332.46|330.06|0
1641466690000|2022-01-06 10:58:10|332.46|330.06|331.96|329.56|332.46|330.06|331.96|329.56|0
1641466700000|2022-01-06 10:58:20|331.83|329.43|331.83|329.43|331.83|329.43|331.83|329.43|0
1641466710000|2022-01-06 10:58:30|331.9|329.5|332.46|330.06|332.46|330.06|331.9|329.5|0
1641466720000|2022-01-06 10:58:40|332.59|330.19|332.59|330.19|332.71|330.31|332.59|330.19|0
1641466730000|2022-01-06 10:58:50|332.84|330.44|332.97|330.57|332.97|330.57|332.84|330.44|0
1641466740000|2022-01-06 10:59:00|332.59|330.19|332.4|330|332.59|330.19|332.4|330|0
1641466750000|2022-01-06 10:59:10|332.46|330.06|332.59|330.19|332.59|330.19|332.46|330.06|0
1641466760000|2022-01-06 10:59:20|332.46|330.06|332.34|329.94|332.46|330.06|332.34|329.94|0
1641466770000|2022-01-06 10:59:30|332.46|330.06|332.34|329.94|332.46|330.06|332.34|329.94|0
1641466780000|2022-01-06 10:59:40|332.4|330|332.71|330.31|332.71|330.31|332.4|330|0
1641466790000|2022-01-06 10:59:50|332.59|330.19|332.46|330.06|332.59|330.19|332.46|330.06|0
1641466800000|2022-01-06 11:00:00|332.34|329.94|332.46|330.06|332.53|330.13|332.34|329.94|0
1641466810000|2022-01-06 11:00:10|332.34|329.94|332.21|329.81|332.34|329.94|332.21|329.81|0
1641466820000|2022-01-06 11:00:20|332.33|329.93|332.33|329.93|332.33|329.93|332.33|329.93|0
1641466830000|2022-01-06 11:00:30|332.53|330.13|332.91|330.51|332.91|330.51|332.46|330.06|0
1641466840000|2022-01-06 11:00:40|332.71|330.31|332.59|330.19|332.71|330.31|332.59|330.19|0
1641466850000|2022-01-06 11:00:50|332.65|330.25|332.59|330.19|332.65|330.25|332.59|330.19|0
1641466860000|2022-01-06 11:01:00|332.46|330.06|332.02|329.62|332.46|330.06|332.02|329.62|0
1641466870000|2022-01-06 11:01:10|331.96|329.56|331.83|329.43|331.96|329.56|331.83|329.43|0
1641466880000|2022-01-06 11:01:20|331.77|329.37|331.83|329.43|331.96|329.56|331.7|329.3|0
1641466890000|2022-01-06 11:01:30|331.77|329.37|331.45|329.05|331.77|329.37|331.45|329.05|0
1641466900000|2022-01-06 11:01:40|331.33|328.93|331.45|329.05|331.45|329.05|331.33|328.93|0
1641466910000|2022-01-06 11:01:50|331.58|329.18|331.58|329.18|331.58|329.18|331.58|329.18|0
1641466920000|2022-01-06 11:02:00|331.7|329.3|331.7|329.3|331.7|329.3|331.58|329.18|0
1641466930000|2022-01-06 11:02:10|331.9|329.5|331.9|329.5|331.9|329.5|331.9|329.5|0
1641466940000|2022-01-06 11:02:20|331.7|329.3|331.7|329.3|331.7|329.3|331.58|329.18|0
1641466950000|2022-01-06 11:02:30|331.83|329.43|332.02|329.62|332.02|329.62|331.83|329.43|0
1641466960000|2022-01-06 11:02:40|331.83|329.43|331.83|329.43|331.96|329.56|331.83|329.43|0
1641466970000|2022-01-06 11:02:50|331.77|329.37|331.52|329.12|331.77|329.37|331.52|329.12|0
1641466980000|2022-01-06 11:03:00|331.58|329.18|331.58|329.18|331.7|329.3|331.58|329.18|0
1641466990000|2022-01-06 11:03:10|331.45|329.05|331.52|329.12|331.52|329.12|331.45|329.05|0
1641467000000|2022-01-06 11:03:20|331.64|329.24|331.58|329.18|331.64|329.24|331.52|329.12|0
1641467010000|2022-01-06 11:03:30|331.7|329.3|331.7|329.3|331.7|329.3|331.7|329.3|0
1641467020000|2022-01-06 11:03:40|331.77|329.37|331.58|329.18|331.77|329.37|331.58|329.18|0
1641467030000|2022-01-06 11:03:50|331.45|329.05|331.45|329.05|331.52|329.12|331.45|329.05|0
1641467040000|2022-01-06 11:04:00|331.33|328.93|331.33|328.93|331.33|328.93|331.33|328.93|0
1641467050000|2022-01-06 11:04:10|331.27|328.87|330.82|328.42|331.27|328.87|330.82|328.42|0
1641467060000|2022-01-06 11:04:20|330.7|328.3|330.76|328.36|330.82|328.42|330.7|328.3|0
1641467070000|2022-01-06 11:04:30|330.82|328.42|330.7|328.3|330.82|328.42|330.7|328.3|0
1641467080000|2022-01-06 11:04:40|330.82|328.42|330.82|328.42|330.95|328.55|330.82|328.42|0
1641467090000|2022-01-06 11:04:50|330.95|328.55|331.07|328.67|331.07|328.67|330.95|328.55|0
1641467100000|2022-01-06 11:05:00|330.82|328.42|330.82|328.42|330.82|328.42|330.82|328.42|0
1641467110000|2022-01-06 11:05:10|330.7|328.3|330.45|328.05|330.7|328.3|330.45|328.05|0
1641467120000|2022-01-06 11:05:20|330.32|327.92|330.32|327.92|330.32|327.92|330.32|327.92|0
1641467130000|2022-01-06 11:05:30|330.38|327.98|330.32|327.92|330.38|327.98|330.32|327.92|0
1641467140000|2022-01-06 11:05:40|330.45|328.05|330.45|328.05|330.51|328.11|330.45|328.05|0
1641467160000|2022-01-06 11:06:00|330.95|328.55|331.01|328.61|331.01|328.61|330.95|328.55|0
1641467170000|2022-01-06 11:06:10|330.95|328.55|331.07|328.67|331.07|328.67|330.95|328.55|0
1641467180000|2022-01-06 11:06:20|331.01|328.61|330.95|328.55|331.07|328.67|330.95|328.55|0
1641467190000|2022-01-06 11:06:30|331.01|328.61|331.45|329.05|331.45|329.05|331.01|328.61|0
1641467200000|2022-01-06 11:06:40|331.58|329.18|331.7|329.3|331.7|329.3|331.58|329.18|0
1641467210000|2022-01-06 11:06:50|331.64|329.24|331.64|329.24|331.64|329.24|331.64|329.24|0
1641467220000|2022-01-06 11:07:00|331.58|329.18|331.58|329.18|331.58|329.18|331.58|329.18|0
1641467240000|2022-01-06 11:07:20|331.7|329.3|331.7|329.3|331.83|329.43|331.7|329.3|0
1641467250000|2022-01-06 11:07:30|331.83|329.43|332.08|329.68|332.08|329.68|331.83|329.43|0
1641467260000|2022-01-06 11:07:40|332.21|329.81|332.08|329.68|332.21|329.81|332.08|329.68|0
1641467270000|2022-01-06 11:07:50|331.64|329.24|331.95|329.55|331.95|329.55|331.64|329.24|0
1641467280000|2022-01-06 11:08:00|332.02|329.62|332.15|329.75|332.15|329.75|332.02|329.62|0
1641467290000|2022-01-06 11:08:10|332.08|329.68|331.83|329.43|332.08|329.68|331.83|329.43|0
1641467300000|2022-01-06 11:08:20|331.89|329.49|331.95|329.55|332.08|329.68|331.89|329.49|0
1641467310000|2022-01-06 11:08:30|331.83|329.43|331.95|329.55|331.95|329.55|331.83|329.43|0
1641467320000|2022-01-06 11:08:40|331.83|329.43|331.95|329.55|331.95|329.55|331.83|329.43|0
1641467330000|2022-01-06 11:08:50|332.08|329.68|332.08|329.68|332.21|329.81|332.08|329.68|0
1641467340000|2022-01-06 11:09:00|332.21|329.81|332.46|330.06|332.46|330.06|332.21|329.81|0
1641467350000|2022-01-06 11:09:10|332.58|330.18|332.71|330.31|332.71|330.31|332.58|330.18|0
1641467360000|2022-01-06 11:09:20|332.58|330.18|332.46|330.06|332.58|330.18|332.46|330.06|0
1641467370000|2022-01-06 11:09:30|332.52|330.12|332.58|330.18|332.58|330.18|332.52|330.12|0
1641467380000|2022-01-06 11:09:40|332.46|330.06|332.71|330.31|332.71|330.31|332.46|330.06|0
1641467390000|2022-01-06 11:09:50|332.65|330.25|332.71|330.31|332.71|330.31|332.65|330.25|0
1641467400000|2022-01-06 11:10:00|332.58|330.18|332.65|330.25|332.71|330.31|332.58|330.18|0
1641467410000|2022-01-06 11:10:10|332.71|330.31|332.96|330.56|332.96|330.56|332.71|330.31|0
1641467420000|2022-01-06 11:10:20|333.09|330.69|333.09|330.69|333.21|330.81|333.09|330.69|0
1641467430000|2022-01-06 11:10:30|332.96|330.56|333.15|330.75|333.15|330.75|332.96|330.56|0
1641467440000|2022-01-06 11:10:40|333.09|330.69|332.84|330.44|333.09|330.69|332.84|330.44|0
1641467450000|2022-01-06 11:10:50|332.58|330.18|332.71|330.31|332.84|330.44|332.58|330.18|0
1641467460000|2022-01-06 11:11:00|332.58|330.18|332.46|330.06|332.58|330.18|332.46|330.06|0
1641467470000|2022-01-06 11:11:10|332.4|330|332.46|330.06|332.46|330.06|332.4|330|0
1641467480000|2022-01-06 11:11:20|332.4|330|332.46|330.06|332.46|330.06|332.4|330|0
1641467490000|2022-01-06 11:11:30|332.4|330|332.46|330.06|332.46|330.06|332.4|330|0
1641467500000|2022-01-06 11:11:40|332.33|329.93|332.65|330.25|332.65|330.25|332.33|329.93|0
1641467510000|2022-01-06 11:11:50|332.84|330.44|332.77|330.37|333.03|330.63|332.77|330.37|0
1641467520000|2022-01-06 11:12:00|332.71|330.31|333.09|330.69|333.09|330.69|332.71|330.31|0
1641467530000|2022-01-06 11:12:10|332.96|330.56|332.96|330.56|333.03|330.63|332.96|330.56|0
1641467540000|2022-01-06 11:12:20|332.9|330.5|332.9|330.5|332.9|330.5|332.83|330.43|0
1641467550000|2022-01-06 11:12:30|332.83|330.43|332.77|330.37|332.83|330.43|332.77|330.37|0
1641467560000|2022-01-06 11:12:40|332.83|330.43|332.83|330.43|332.83|330.43|332.71|330.31|0
1641467580000|2022-01-06 11:13:00|332.77|330.37|332.83|330.43|332.96|330.56|332.77|330.37|0
1641467590000|2022-01-06 11:13:10|333.09|330.69|333.21|330.81|333.21|330.81|333.09|330.69|0
1641467600000|2022-01-06 11:13:20|333.09|330.69|333.21|330.81|333.21|330.81|333.09|330.69|0
1641467610000|2022-01-06 11:13:30|333.34|330.94|333.34|330.94|333.34|330.94|333.34|330.94|0
1641467620000|2022-01-06 11:13:40|333.47|331.07|333.34|330.94|333.47|331.07|333.34|330.94|0
1641467640000|2022-01-06 11:14:00|333.15|330.75|333.09|330.69|333.15|330.75|333.09|330.69|0
1641467650000|2022-01-06 11:14:10|333.15|330.75|333.21|330.81|333.21|330.81|333.09|330.69|0
1641467660000|2022-01-06 11:14:20|333.47|331.07|333.34|330.94|333.47|331.07|333.21|330.81|0
1641467670000|2022-01-06 11:14:30|333.28|330.88|333.28|330.88|333.28|330.88|333.28|330.88|0
1641467680000|2022-01-06 11:14:40|333.34|330.94|333.34|330.94|333.34|330.94|333.21|330.81|0
1641467690000|2022-01-06 11:14:50|333.21|330.81|333.15|330.75|333.21|330.81|333.09|330.69|0
1641467700000|2022-01-06 11:15:00|332.71|330.31|332.71|330.31|332.77|330.37|332.71|330.31|0
1641467710000|2022-01-06 11:15:10|332.65|330.25|332.77|330.37|332.77|330.37|332.65|330.25|0
1641467720000|2022-01-06 11:15:20|332.71|330.31|333.09|330.69|333.09|330.69|332.71|330.31|0
1641467740000|2022-01-06 11:15:40|333.15|330.75|333.09|330.69|333.15|330.75|333.09|330.69|0
1641467750000|2022-01-06 11:15:50|333.15|330.75|333.15|330.75|333.15|330.75|333.09|330.69|0
1641467760000|2022-01-06 11:16:00|333.21|330.81|332.96|330.56|333.21|330.81|332.96|330.56|0
1641467780000|2022-01-06 11:16:20|332.9|330.5|332.96|330.56|332.96|330.56|332.83|330.43|0
1641467790000|2022-01-06 11:16:30|333.09|330.69|333.21|330.81|333.21|330.81|333.09|330.69|0
1641467800000|2022-01-06 11:16:40|333.34|330.94|333.46|331.06|333.59|331.19|333.34|330.94|0
1641467810000|2022-01-06 11:16:50|333.59|331.19|333.59|331.19|333.59|331.19|333.59|331.19|0
1641467820000|2022-01-06 11:17:00|333.34|330.94|333.09|330.69|333.34|330.94|333.09|330.69|0
1641467830000|2022-01-06 11:17:10|333.21|330.81|333.09|330.69|333.34|330.94|333.09|330.69|0
1641467840000|2022-01-06 11:17:20|332.96|330.56|333.09|330.69|333.09|330.69|332.96|330.56|0
1641467850000|2022-01-06 11:17:30|333.02|330.62|332.96|330.56|333.02|330.62|332.96|330.56|0
1641467860000|2022-01-06 11:17:40|333.09|330.69|333.21|330.81|333.21|330.81|333.09|330.69|0
1641467870000|2022-01-06 11:17:50|333.59|331.19|333.66|331.26|333.66|331.26|333.53|331.13|0
1641467880000|2022-01-06 11:18:00|333.46|331.06|333.34|330.94|333.46|331.06|333.34|330.94|0
1641467890000|2022-01-06 11:18:10|333.46|331.06|333.59|331.19|333.59|331.19|333.46|331.06|0
1641467900000|2022-01-06 11:18:20|333.46|331.06|333.53|331.13|333.59|331.19|333.46|331.06|0
1641467910000|2022-01-06 11:18:30|333.59|331.19|333.59|331.19|333.59|331.19|333.53|331.13|0
1641467920000|2022-01-06 11:18:40|333.66|331.26|333.72|331.32|333.72|331.32|333.66|331.26|0
1641467930000|2022-01-06 11:18:50|333.21|330.81|333.08|330.68|333.21|330.81|333.02|330.62|0
1641467940000|2022-01-06 11:19:00|332.96|330.56|332.96|330.56|332.96|330.56|332.96|330.56|0
1641467950000|2022-01-06 11:19:10|333.08|330.68|332.96|330.56|333.08|330.68|332.96|330.56|0
1641467960000|2022-01-06 11:19:20|332.71|330.31|332.96|330.56|332.96|330.56|332.71|330.31|0
1641467970000|2022-01-06 11:19:30|332.83|330.43|332.83|330.43|332.83|330.43|332.83|330.43|0
1641467980000|2022-01-06 11:19:40|332.71|330.31|332.65|330.25|332.83|330.43|332.58|330.18|0
1641467990000|2022-01-06 11:19:50|332.71|330.31|332.96|330.56|332.96|330.56|332.71|330.31|0
1641468000000|2022-01-06 11:20:00|332.83|330.43|332.9|330.5|332.96|330.56|332.83|330.43|0
1641468010000|2022-01-06 11:20:10|332.71|330.31|332.58|330.18|332.71|330.31|332.58|330.18|0
1641468020000|2022-01-06 11:20:20|332.45|330.05|332.58|330.18|332.58|330.18|332.45|330.05|0
1641468030000|2022-01-06 11:20:30|332.71|330.31|332.71|330.31|332.71|330.31|332.71|330.31|0
1641468040000|2022-01-06 11:20:40|332.77|330.37|333.15|330.75|333.15|330.75|332.77|330.37|0
1641468050000|2022-01-06 11:20:50|333.02|330.62|333.08|330.68|333.08|330.68|333.02|330.62|0
1641468060000|2022-01-06 11:21:00|333.21|330.81|333.21|330.81|333.21|330.81|333.21|330.81|0
1641468070000|2022-01-06 11:21:10|333.15|330.75|333.34|330.94|333.34|330.94|333.15|330.75|0
1641468080000|2022-01-06 11:21:20|333.46|331.06|333.72|331.32|333.72|331.32|333.46|331.06|0
1641468090000|2022-01-06 11:21:30|333.84|331.44|333.72|331.32|333.84|331.44|333.72|331.32|0
1641468100000|2022-01-06 11:21:40|333.59|331.19|333.72|331.32|333.72|331.32|333.46|331.06|0
1641468110000|2022-01-06 11:21:50|333.59|331.19|333.72|331.32|333.84|331.44|333.59|331.19|0
1641468120000|2022-01-06 11:22:00|333.59|331.19|333.72|331.32|333.72|331.32|333.59|331.19|0
1641468130000|2022-01-06 11:22:10|333.59|331.19|333.72|331.32|333.78|331.38|333.59|331.19|0
1641468140000|2022-01-06 11:22:20|333.78|331.38|334.09|331.69|334.09|331.69|333.78|331.38|0
1641468150000|2022-01-06 11:22:30|333.97|331.57|333.91|331.51|333.97|331.57|333.84|331.44|0
1641468160000|2022-01-06 11:22:40|333.84|331.44|333.91|331.51|333.97|331.57|333.84|331.44|0
1641468170000|2022-01-06 11:22:50|333.84|331.44|333.84|331.44|333.84|331.44|333.84|331.44|0
1641468180000|2022-01-06 11:23:00|333.71|331.31|333.59|331.19|333.71|331.31|333.59|331.19|0
1641468190000|2022-01-06 11:23:10|333.71|331.31|333.71|331.31|333.71|331.31|333.59|331.19|0
1641468200000|2022-01-06 11:23:20|333.46|331.06|333.46|331.06|333.46|331.06|333.46|331.06|0
1641468210000|2022-01-06 11:23:30|333.4|331|333.4|331|333.4|331|333.34|330.94|0
1641468220000|2022-01-06 11:23:40|333.46|331.06|333.71|331.31|333.71|331.31|333.46|331.06|0
1641468230000|2022-01-06 11:23:50|333.78|331.38|333.97|331.57|333.97|331.57|333.71|331.31|0
1641468240000|2022-01-06 11:24:00|334.09|331.69|334.22|331.82|334.22|331.82|334.09|331.69|0
1641468250000|2022-01-06 11:24:10|334.09|331.69|333.97|331.57|334.09|331.69|333.97|331.57|0
1641468260000|2022-01-06 11:24:20|333.84|331.44|334.22|331.82|334.22|331.82|333.84|331.44|0
1641468270000|2022-01-06 11:24:30|334.35|331.95|334.35|331.95|334.35|331.95|334.35|331.95|0
1641468280000|2022-01-06 11:24:40|334.29|331.89|334.09|331.69|334.29|331.89|334.09|331.69|0
1641468290000|2022-01-06 11:24:50|334.22|331.82|334.22|331.82|334.22|331.82|334.22|331.82|0
1641468300000|2022-01-06 11:25:00|334.09|331.69|334.35|331.95|334.35|331.95|334.09|331.69|0
1641468310000|2022-01-06 11:25:10|334.22|331.82|334.22|331.82|334.22|331.82|334.22|331.82|0
1641468320000|2022-01-06 11:25:20|334.47|332.07|334.6|332.2|334.6|332.2|334.47|332.07|0
1641468330000|2022-01-06 11:25:30|334.47|332.07|334.35|331.95|334.47|332.07|334.35|331.95|0
1641468340000|2022-01-06 11:25:40|334.22|331.82|334.22|331.82|334.35|331.95|334.22|331.82|0
1641468350000|2022-01-06 11:25:50|334.29|331.89|334.09|331.69|334.29|331.89|334.09|331.69|0
1641468360000|2022-01-06 11:26:00|334.22|331.82|333.84|331.44|334.22|331.82|333.84|331.44|0
1641468370000|2022-01-06 11:26:10|333.78|331.38|333.53|331.13|333.78|331.38|333.53|331.13|0
1641468380000|2022-01-06 11:26:20|333.59|331.19|333.46|331.06|333.59|331.19|333.46|331.06|0
1641468390000|2022-01-06 11:26:30|333.33|330.93|333.21|330.81|333.33|330.93|333.21|330.81|0
1641468400000|2022-01-06 11:26:40|333.08|330.68|333.4|331|333.4|331|333.08|330.68|0
1641468410000|2022-01-06 11:26:50|333.46|331.06|333.4|331|333.46|331.06|333.33|330.93|0
1641468420000|2022-01-06 11:27:00|333.33|330.93|333.65|331.25|333.65|331.25|333.33|330.93|0
1641468430000|2022-01-06 11:27:10|333.71|331.31|333.97|331.57|333.97|331.57|333.71|331.31|0
1641468440000|2022-01-06 11:27:20|333.84|331.44|333.97|331.57|333.97|331.57|333.84|331.44|0
1641468450000|2022-01-06 11:27:30|334.09|331.69|334.09|331.69|334.16|331.76|334.09|331.69|0
1641468460000|2022-01-06 11:27:40|334.22|331.82|334.09|331.69|334.22|331.82|334.09|331.69|0
1641468470000|2022-01-06 11:27:50|334.22|331.82|334.47|332.07|334.47|332.07|334.22|331.82|0
1641468480000|2022-01-06 11:28:00|334.35|331.95|334.22|331.82|334.47|332.07|334.22|331.82|0
1641468490000|2022-01-06 11:28:10|334.09|331.69|334.09|331.69|334.09|331.69|334.09|331.69|0
1641468500000|2022-01-06 11:28:20|334.22|331.82|334.22|331.82|334.22|331.82|334.09|331.69|0
1641468510000|2022-01-06 11:28:30|334.09|331.69|334.09|331.69|334.09|331.69|334.09|331.69|0
1641468520000|2022-01-06 11:28:40|334.16|331.76|334.09|331.69|334.22|331.82|334.09|331.69|0
1641468530000|2022-01-06 11:28:50|333.9|331.5|333.84|331.44|333.9|331.5|333.78|331.38|0
1641468540000|2022-01-06 11:29:00|333.78|331.38|333.71|331.31|333.78|331.38|333.71|331.31|0
1641468550000|2022-01-06 11:29:10|333.84|331.44|333.84|331.44|333.84|331.44|333.78|331.38|0
1641468560000|2022-01-06 11:29:20|333.97|331.57|334.09|331.69|334.09|331.69|333.97|331.57|0
1641468570000|2022-01-06 11:29:30|333.84|331.44|333.97|331.57|333.97|331.57|333.84|331.44|0
1641468580000|2022-01-06 11:29:40|334.09|331.69|334.16|331.76|334.16|331.76|334.09|331.69|0
1641468590000|2022-01-06 11:29:50|334.28|331.88|334.03|331.63|334.28|331.88|334.03|331.63|0
1641468600000|2022-01-06 11:30:00|334.09|331.69|334.22|331.82|334.22|331.82|334.09|331.69|0
1641468610000|2022-01-06 11:30:10|334.09|331.69|334.47|332.07|334.47|332.07|334.09|331.69|0
1641468620000|2022-01-06 11:30:20|334.34|331.94|334.22|331.82|334.34|331.94|334.22|331.82|0
1641468630000|2022-01-06 11:30:30|334.16|331.76|334.22|331.82|334.22|331.82|334.09|331.69|0
1641468640000|2022-01-06 11:30:40|334.34|331.94|334.41|332.01|334.47|332.07|334.34|331.94|0
1641468650000|2022-01-06 11:30:50|334.6|332.2|334.6|332.2|334.6|332.2|334.6|332.2|0
1641468660000|2022-01-06 11:31:00|334.47|332.07|334.47|332.07|334.6|332.2|334.47|332.07|0
1641468670000|2022-01-06 11:31:10|334.41|332.01|334.34|331.94|334.41|332.01|334.34|331.94|0
1641468680000|2022-01-06 11:31:20|334.41|332.01|334.47|332.07|334.47|332.07|334.34|331.94|0
1641468690000|2022-01-06 11:31:30|334.54|332.14|334.54|332.14|334.54|332.14|334.47|332.07|0
1641468700000|2022-01-06 11:31:40|334.34|331.94|334.09|331.69|334.34|331.94|334.09|331.69|0
1641468710000|2022-01-06 11:31:50|334.22|331.82|334.09|331.69|334.22|331.82|334.09|331.69|0
1641468720000|2022-01-06 11:32:00|333.96|331.56|333.96|331.56|333.96|331.56|333.84|331.44|0
1641468730000|2022-01-06 11:32:10|333.84|331.44|333.84|331.44|333.84|331.44|333.84|331.44|0
1641468740000|2022-01-06 11:32:20|333.71|331.31|333.46|331.06|333.71|331.31|333.46|331.06|0
1641468750000|2022-01-06 11:32:30|333.52|331.12|333.58|331.18|333.58|331.18|333.46|331.06|0
1641468760000|2022-01-06 11:32:40|333.46|331.06|333.46|331.06|333.46|331.06|333.46|331.06|0
1641468770000|2022-01-06 11:32:50|333.33|330.93|333.46|331.06|333.46|331.06|333.33|330.93|0
1641468790000|2022-01-06 11:33:10|333.58|331.18|333.58|331.18|333.58|331.18|333.58|331.18|0
1641468800000|2022-01-06 11:33:20|333.46|331.06|333.33|330.93|333.46|331.06|333.33|330.93|0
1641468810000|2022-01-06 11:33:30|333.21|330.81|333.27|330.87|333.33|330.93|333.21|330.81|0
1641468820000|2022-01-06 11:33:40|333.08|330.68|332.95|330.55|333.14|330.74|332.95|330.55|0
1641468830000|2022-01-06 11:33:50|333.08|330.68|333.08|330.68|333.08|330.68|333.08|330.68|0
1641468840000|2022-01-06 11:34:00|333.2|330.8|333.2|330.8|333.2|330.8|333.14|330.74|0
1641468850000|2022-01-06 11:34:10|333.14|330.74|332.95|330.55|333.14|330.74|332.95|330.55|0
1641468860000|2022-01-06 11:34:20|333.08|330.68|332.95|330.55|333.08|330.68|332.95|330.55|0
1641468870000|2022-01-06 11:34:30|333.02|330.62|332.7|330.3|333.02|330.62|332.7|330.3|0
1641468880000|2022-01-06 11:34:40|332.57|330.17|332.45|330.05|332.57|330.17|332.45|330.05|0
1641468890000|2022-01-06 11:34:50|332.57|330.17|332.83|330.43|332.83|330.43|332.57|330.17|0
1641468900000|2022-01-06 11:35:00|332.64|330.24|333.08|330.68|333.08|330.68|332.64|330.24|0
1641468910000|2022-01-06 11:35:10|333.2|330.8|333.33|330.93|333.33|330.93|333.2|330.8|0
1641468920000|2022-01-06 11:35:20|333.27|330.87|333.2|330.8|333.27|330.87|333.2|330.8|0
1641468930000|2022-01-06 11:35:30|333.08|330.68|333.2|330.8|333.2|330.8|333.08|330.68|0
1641468940000|2022-01-06 11:35:40|333.14|330.74|333.33|330.93|333.33|330.93|333.14|330.74|0
1641468950000|2022-01-06 11:35:50|333.27|330.87|333.2|330.8|333.27|330.87|333.2|330.8|0
1641468960000|2022-01-06 11:36:00|333.46|331.06|333.4|331|333.46|331.06|333.4|331|0
1641468970000|2022-01-06 11:36:10|333.2|330.8|333.2|330.8|333.2|330.8|333.08|330.68|0
1641468980000|2022-01-06 11:36:20|333.14|330.74|333.33|330.93|333.33|330.93|333.14|330.74|0
1641468990000|2022-01-06 11:36:30|333.4|331|333.52|331.12|333.52|331.12|333.4|331|0
1641469000000|2022-01-06 11:36:40|333.58|331.18|333.71|331.31|333.71|331.31|333.58|331.18|0
1641469010000|2022-01-06 11:36:50|333.65|331.25|333.46|331.06|333.65|331.25|333.46|331.06|0
1641469020000|2022-01-06 11:37:00|333.52|331.12|333.58|331.18|333.58|331.18|333.52|331.12|0
1641469030000|2022-01-06 11:37:10|333.71|331.31|333.58|331.18|333.71|331.31|333.58|331.18|0
1641469040000|2022-01-06 11:37:20|333.52|331.12|333.46|331.06|333.52|331.12|333.46|331.06|0
1641469050000|2022-01-06 11:37:30|333.58|331.18|333.65|331.25|333.65|331.25|333.58|331.18|0
1641469060000|2022-01-06 11:37:40|333.71|331.31|333.96|331.56|333.96|331.56|333.71|331.31|0
1641469070000|2022-01-06 11:37:50|333.71|331.31|334.28|331.88|334.28|331.88|333.71|331.31|0
1641469080000|2022-01-06 11:38:00|334.22|331.82|334.72|332.32|334.72|332.32|334.22|331.82|0
1641469090000|2022-01-06 11:38:10|334.85|332.45|334.72|332.32|334.85|332.45|334.72|332.32|0
1641469110000|2022-01-06 11:38:30|334.85|332.45|334.72|332.32|334.85|332.45|334.72|332.32|0
1641469130000|2022-01-06 11:38:50|334.66|332.26|334.66|332.26|334.66|332.26|334.66|332.26|0
1641469140000|2022-01-06 11:39:00|334.59|332.19|333.96|331.56|334.59|332.19|333.96|331.56|0
1641469150000|2022-01-06 11:39:10|334.34|331.94|334.28|331.88|334.34|331.94|334.21|331.81|0
1641469160000|2022-01-06 11:39:20|334.47|332.07|334.47|332.07|334.47|332.07|334.47|332.07|0
1641469170000|2022-01-06 11:39:30|334.59|332.19|334.47|332.07|334.59|332.19|334.47|332.07|0
1641469180000|2022-01-06 11:39:40|334.34|331.94|334.21|331.81|334.34|331.94|334.21|331.81|0
1641469190000|2022-01-06 11:39:50|334.28|331.88|334.47|332.07|334.47|332.07|334.28|331.88|0
1641469200000|2022-01-06 11:40:00|334.59|332.19|334.85|332.45|334.97|332.57|334.59|332.19|0
1641469210000|2022-01-06 11:40:10|334.72|332.32|334.66|332.26|334.72|332.32|334.66|332.26|0
1641469220000|2022-01-06 11:40:20|334.72|332.32|334.66|332.26|334.72|332.32|334.59|332.19|0
1641469230000|2022-01-06 11:40:30|334.59|332.19|334.47|332.07|334.59|332.19|334.47|332.07|0
1641469240000|2022-01-06 11:40:40|334.34|331.94|334.41|332.01|334.41|332.01|334.34|331.94|0
1641469250000|2022-01-06 11:40:50|334.34|331.94|334.28|331.88|334.34|331.94|334.21|331.81|0
1641469260000|2022-01-06 11:41:00|334.34|331.94|334.47|332.07|334.47|332.07|334.34|331.94|0
1641469270000|2022-01-06 11:41:10|334.59|332.19|334.47|332.07|334.59|332.19|334.47|332.07|0
1641469280000|2022-01-06 11:41:20|334.34|331.94|334.21|331.81|334.34|331.94|334.21|331.81|0
1641469290000|2022-01-06 11:41:30|334.09|331.69|333.96|331.56|334.09|331.69|333.96|331.56|0
1641469300000|2022-01-06 11:41:40|333.83|331.43|333.83|331.43|333.83|331.43|333.83|331.43|0
1641469310000|2022-01-06 11:41:50|333.71|331.31|333.71|331.31|333.83|331.43|333.71|331.31|0
1641469320000|2022-01-06 11:42:00|333.58|331.18|333.33|330.93|333.58|331.18|333.33|330.93|0
1641469330000|2022-01-06 11:42:10|333.2|330.8|333.2|330.8|333.2|330.8|333.2|330.8|0
1641469340000|2022-01-06 11:42:20|333.33|330.93|333.2|330.8|333.33|330.93|333.2|330.8|0
1641469350000|2022-01-06 11:42:30|333.33|330.93|333.27|330.87|333.33|330.93|333.27|330.87|0
1641469360000|2022-01-06 11:42:40|333.33|330.93|333.33|330.93|333.33|330.93|333.2|330.8|0
1641469370000|2022-01-06 11:42:50|333.2|330.8|333.07|330.67|333.2|330.8|333.07|330.67|0
1641469380000|2022-01-06 11:43:00|333.33|330.93|333.07|330.67|333.33|330.93|333.07|330.67|0
1641469390000|2022-01-06 11:43:10|333.14|330.74|333.58|331.18|333.58|331.18|333.14|330.74|0
1641469400000|2022-01-06 11:43:20|333.45|331.05|333.33|330.93|333.45|331.05|333.33|330.93|0
1641469410000|2022-01-06 11:43:30|333.45|331.05|333.58|331.18|333.58|331.18|333.45|331.05|0
1641469420000|2022-01-06 11:43:40|333.45|331.05|333.58|331.18|333.58|331.18|333.45|331.05|0
1641469430000|2022-01-06 11:43:50|333.45|331.05|333.33|330.93|333.45|331.05|333.33|330.93|0
1641469440000|2022-01-06 11:44:00|333.58|331.18|333.58|331.18|333.58|331.18|333.52|331.12|0
1641469450000|2022-01-06 11:44:10|333.45|331.05|333.45|331.05|333.52|331.12|333.45|331.05|0
1641469460000|2022-01-06 11:44:20|333.58|331.18|333.65|331.25|333.65|331.25|333.58|331.18|0
1641469470000|2022-01-06 11:44:30|333.71|331.31|334.09|331.69|334.09|331.69|333.71|331.31|0
1641469490000|2022-01-06 11:44:50|334.28|331.88|334.34|331.94|334.34|331.94|334.28|331.88|0
1641469500000|2022-01-06 11:45:00|334.21|331.81|334.59|332.19|334.59|332.19|334.21|331.81|0
1641469510000|2022-01-06 11:45:10|334.66|332.26|334.72|332.32|334.72|332.32|334.47|332.07|0
1641469520000|2022-01-06 11:45:20|334.78|332.38|334.47|332.07|334.85|332.45|334.47|332.07|0
1641469530000|2022-01-06 11:45:30|334.59|332.19|334.34|331.94|334.59|332.19|334.34|331.94|0
1641469550000|2022-01-06 11:45:50|334.21|331.81|334.21|331.81|334.34|331.94|334.21|331.81|0
1641469560000|2022-01-06 11:46:00|333.96|331.56|334.09|331.69|334.09|331.69|333.96|331.56|0
1641469570000|2022-01-06 11:46:10|333.96|331.56|333.96|331.56|333.96|331.56|333.83|331.43|0
1641469580000|2022-01-06 11:46:20|333.9|331.5|333.9|331.5|333.96|331.56|333.9|331.5|0
1641469590000|2022-01-06 11:46:30|333.96|331.56|334.08|331.68|334.09|331.69|333.96|331.56|0
1641469600000|2022-01-06 11:46:40|334.02|331.62|334.21|331.81|334.21|331.81|334.02|331.62|0
1641469610000|2022-01-06 11:46:50|334.28|331.88|334.28|331.88|334.28|331.88|334.28|331.88|0
1641469620000|2022-01-06 11:47:00|334.08|331.68|334.46|332.06|334.46|332.06|334.08|331.68|0
1641469630000|2022-01-06 11:47:10|334.72|332.32|334.59|332.19|334.84|332.44|334.59|332.19|0
1641469640000|2022-01-06 11:47:20|334.66|332.26|334.72|332.32|334.72|332.32|334.46|332.06|0
1641469650000|2022-01-06 11:47:30|335.1|332.7|335.1|332.7|335.1|332.7|335.1|332.7|0
1641469660000|2022-01-06 11:47:40|334.97|332.57|334.97|332.57|334.97|332.57|334.84|332.44|0
1641469670000|2022-01-06 11:47:50|334.84|332.44|334.97|332.57|334.97|332.57|334.84|332.44|0
1641469680000|2022-01-06 11:48:00|334.84|332.44|334.97|332.57|334.97|332.57|334.84|332.44|0
1641469690000|2022-01-06 11:48:10|335.1|332.7|334.97|332.57|335.1|332.7|334.97|332.57|0
1641469700000|2022-01-06 11:48:20|335.1|332.7|335.1|332.7|335.22|332.82|335.1|332.7|0
1641469710000|2022-01-06 11:48:30|334.97|332.57|334.97|332.57|334.97|332.57|334.84|332.44|0
1641469720000|2022-01-06 11:48:40|335.1|332.7|335.1|332.7|335.22|332.82|335.1|332.7|0
1641469730000|2022-01-06 11:48:50|335.35|332.95|335.35|332.95|335.35|332.95|335.29|332.89|0
1641469740000|2022-01-06 11:49:00|335.29|332.89|335.86|333.46|335.86|333.46|335.29|332.89|0
1641469750000|2022-01-06 11:49:10|335.99|333.59|335.86|333.46|335.99|333.59|335.86|333.46|0
1641469760000|2022-01-06 11:49:20|335.93|333.53|335.99|333.59|335.99|333.59|335.93|333.53|0
1641469770000|2022-01-06 11:49:30|335.86|333.46|335.99|333.59|336.11|333.71|335.86|333.46|0
1641469780000|2022-01-06 11:49:40|335.73|333.33|335.73|333.33|335.73|333.33|335.73|333.33|0
1641469790000|2022-01-06 11:49:50|335.8|333.4|335.99|333.59|335.99|333.59|335.8|333.4|0
1641469800000|2022-01-06 11:50:00|335.86|333.46|335.92|333.52|335.99|333.59|335.86|333.46|0
1641469810000|2022-01-06 11:50:10|335.86|333.46|335.6|333.2|335.86|333.46|335.6|333.2|0
1641469820000|2022-01-06 11:50:20|335.48|333.08|335.42|333.02|335.48|333.08|335.42|333.02|0
1641469830000|2022-01-06 11:50:30|335.35|332.95|335.35|332.95|335.48|333.08|335.35|332.95|0
1641469840000|2022-01-06 11:50:40|335.29|332.89|335.22|332.82|335.29|332.89|335.22|332.82|0
1641469850000|2022-01-06 11:50:50|335.35|332.95|335.22|332.82|335.35|332.95|335.22|332.82|0
1641469860000|2022-01-06 11:51:00|335.1|332.7|335.22|332.82|335.22|332.82|335.1|332.7|0
1641469870000|2022-01-06 11:51:10|335.1|332.7|335.04|332.64|335.22|332.82|335.04|332.64|0
1641469880000|2022-01-06 11:51:20|335.22|332.82|335.6|333.2|335.6|333.2|335.22|332.82|0
1641469890000|2022-01-06 11:51:30|335.86|333.46|335.99|333.59|335.99|333.59|335.86|333.46|0
1641469900000|2022-01-06 11:51:40|335.86|333.46|335.35|332.95|335.86|333.46|335.35|332.95|0
1641469910000|2022-01-06 11:51:50|335.22|332.82|335.35|332.95|335.35|332.95|335.22|332.82|0
1641469920000|2022-01-06 11:52:00|335.1|332.7|335.04|332.64|335.1|332.7|334.97|332.57|0
1641469930000|2022-01-06 11:52:10|335.1|332.7|334.91|332.51|335.1|332.7|334.91|332.51|0
1641469940000|2022-01-06 11:52:20|334.84|332.44|334.84|332.44|334.97|332.57|334.84|332.44|0
1641469950000|2022-01-06 11:52:30|334.78|332.38|334.84|332.44|334.84|332.44|334.78|332.38|0
1641469960000|2022-01-06 11:52:40|334.72|332.32|334.46|332.06|334.72|332.32|334.46|332.06|0
1641469970000|2022-01-06 11:52:50|334.34|331.94|334.34|331.94|334.34|331.94|334.34|331.94|0
1641469980000|2022-01-06 11:53:00|334.21|331.81|334.34|331.94|334.34|331.94|334.21|331.81|0
1641469990000|2022-01-06 11:53:10|334.21|331.81|334.34|331.94|334.34|331.94|334.21|331.81|0
1641470000000|2022-01-06 11:53:20|334.4|332|334.34|331.94|334.4|332|334.34|331.94|0
1641470010000|2022-01-06 11:53:30|334.46|332.06|334.46|332.06|334.46|332.06|334.46|332.06|0
1641470020000|2022-01-06 11:53:40|334.34|331.94|334.84|332.44|334.84|332.44|334.34|331.94|0
1641470030000|2022-01-06 11:53:50|334.72|332.32|334.59|332.19|334.72|332.32|334.59|332.19|0
1641470040000|2022-01-06 11:54:00|334.46|332.06|334.21|331.81|334.46|332.06|334.21|331.81|0
1641470050000|2022-01-06 11:54:10|334.34|331.94|334.21|331.81|334.34|331.94|334.21|331.81|0
1641470060000|2022-01-06 11:54:20|334.08|331.68|333.96|331.56|334.08|331.68|333.96|331.56|0
1641470070000|2022-01-06 11:54:30|333.83|331.43|334.08|331.68|334.08|331.68|333.83|331.43|0
1641470080000|2022-01-06 11:54:40|333.96|331.56|333.83|331.43|334.08|331.68|333.83|331.43|0
1641470090000|2022-01-06 11:54:50|333.89|331.49|333.83|331.43|333.96|331.56|333.83|331.43|0
1641470100000|2022-01-06 11:55:00|333.96|331.56|333.83|331.43|333.96|331.56|333.83|331.43|0
1641470110000|2022-01-06 11:55:10|333.95|331.55|333.83|331.43|333.95|331.55|333.83|331.43|0
1641470120000|2022-01-06 11:55:20|333.89|331.49|333.83|331.43|333.89|331.49|333.83|331.43|0
1641470130000|2022-01-06 11:55:30|333.89|331.49|333.95|331.55|333.95|331.55|333.89|331.49|0
1641470140000|2022-01-06 11:55:40|333.83|331.43|334.15|331.75|334.33|331.93|333.83|331.43|0
1641470150000|2022-01-06 11:55:50|334.21|331.81|334.27|331.87|334.33|331.93|334.21|331.81|0
1641470160000|2022-01-06 11:56:00|334.21|331.81|334.21|331.81|334.21|331.81|334.21|331.81|0
1641470170000|2022-01-06 11:56:10|334.15|331.75|334.15|331.75|334.15|331.75|334.08|331.68|0
1641470180000|2022-01-06 11:56:20|334.21|331.81|333.95|331.55|334.21|331.81|333.95|331.55|0
1641470190000|2022-01-06 11:56:30|334.08|331.68|334.46|332.06|334.46|332.06|334.08|331.68|0
1641470200000|2022-01-06 11:56:40|334.71|332.31|334.59|332.19|334.71|332.31|334.59|332.19|0
1641470210000|2022-01-06 11:56:50|334.46|332.06|334.59|332.19|334.59|332.19|334.33|331.93|0
1641470220000|2022-01-06 11:57:00|334.65|332.25|334.84|332.44|334.91|332.51|334.65|332.25|0
1641470230000|2022-01-06 11:57:10|334.71|332.31|334.59|332.19|334.71|332.31|334.59|332.19|0
1641470240000|2022-01-06 11:57:20|334.53|332.13|334.53|332.13|334.53|332.13|334.53|332.13|0
1641470250000|2022-01-06 11:57:30|334.59|332.19|334.65|332.25|334.65|332.25|334.59|332.19|0
1641470260000|2022-01-06 11:57:40|334.59|332.19|334.33|331.93|334.59|332.19|334.33|331.93|0
1641470270000|2022-01-06 11:57:50|334.21|331.81|334.33|331.93|334.33|331.93|334.21|331.81|0
1641470280000|2022-01-06 11:58:00|334.21|331.81|334.46|332.06|334.46|332.06|334.08|331.68|0
1641470290000|2022-01-06 11:58:10|334.33|331.93|334.33|331.93|334.46|332.06|334.33|331.93|0
1641470300000|2022-01-06 11:58:20|334.27|331.87|334.27|331.87|334.27|331.87|334.27|331.87|0
1641470310000|2022-01-06 11:58:30|334.08|331.68|334.21|331.81|334.21|331.81|334.08|331.68|0
1641470320000|2022-01-06 11:58:40|334.08|331.68|334.08|331.68|334.15|331.75|334.08|331.68|0
1641470330000|2022-01-06 11:58:50|334.15|331.75|334.27|331.87|334.33|331.93|334.15|331.75|0
1641470340000|2022-01-06 11:59:00|334.21|331.81|334.33|331.93|334.33|331.93|334.08|331.68|0
1641470350000|2022-01-06 11:59:10|334.46|332.06|334.71|332.31|334.71|332.31|334.46|332.06|0
1641470360000|2022-01-06 11:59:20|334.84|332.44|334.97|332.57|334.97|332.57|334.84|332.44|0
1641470370000|2022-01-06 11:59:30|334.91|332.51|334.84|332.44|334.97|332.57|334.71|332.31|0
1641470380000|2022-01-06 11:59:40|334.97|332.57|334.97|332.57|334.97|332.57|334.84|332.44|0
1641470390000|2022-01-06 11:59:50|334.84|332.44|334.71|332.31|334.84|332.44|334.71|332.31|0
1641470400000|2022-01-06 12:00:00|334.97|332.57|334.08|331.68|334.97|332.57|334.08|331.68|0
1641470410000|2022-01-06 12:00:10|334.15|331.75|333.95|331.55|334.15|331.75|333.95|331.55|0
1641470420000|2022-01-06 12:00:20|333.83|331.43|333.95|331.55|333.95|331.55|333.83|331.43|0
1641470430000|2022-01-06 12:00:30|333.32|330.92|333.19|330.79|333.32|330.92|333.07|330.67|0
1641470440000|2022-01-06 12:00:40|333.07|330.67|333.01|330.61|333.07|330.67|333.01|330.61|0
1641470450000|2022-01-06 12:00:50|332.82|330.42|332.56|330.16|332.82|330.42|332.5|330.1|0
1641470460000|2022-01-06 12:01:00|332.31|329.91|332.56|330.16|332.56|330.16|332.31|329.91|0
1641470470000|2022-01-06 12:01:10|332.44|330.04|332.44|330.04|332.44|330.04|332.44|330.04|0
1641470480000|2022-01-06 12:01:20|332.18|329.78|332.18|329.78|332.31|329.91|332.18|329.78|0
1641470490000|2022-01-06 12:01:30|332.31|329.91|332.31|329.91|332.31|329.91|332.31|329.91|0
1641470500000|2022-01-06 12:01:40|332.44|330.04|332.44|330.04|332.44|330.04|332.44|330.04|0
1641470510000|2022-01-06 12:01:50|332.31|329.91|332.44|330.04|332.44|330.04|332.31|329.91|0
1641470520000|2022-01-06 12:02:00|332.56|330.16|333.19|330.79|333.19|330.79|332.56|330.16|0
1641470530000|2022-01-06 12:02:10|332.94|330.54|332.94|330.54|333.01|330.61|332.94|330.54|0
1641470540000|2022-01-06 12:02:20|333.07|330.67|332.69|330.29|333.07|330.67|332.69|330.29|0
1641470550000|2022-01-06 12:02:30|332.81|330.41|332.94|330.54|332.94|330.54|332.81|330.41|0
1641470560000|2022-01-06 12:02:40|332.81|330.41|333.07|330.67|333.13|330.73|332.81|330.41|0
1641470570000|2022-01-06 12:02:50|333.01|330.61|333.13|330.73|333.13|330.73|332.94|330.54|0
1641470580000|2022-01-06 12:03:00|333.19|330.79|333.51|331.11|333.51|331.11|333.19|330.79|0
1641470590000|2022-01-06 12:03:10|333.45|331.05|333.19|330.79|333.45|331.05|333.19|330.79|0
1641470600000|2022-01-06 12:03:20|333.07|330.67|333.45|331.05|333.45|331.05|333.07|330.67|0
1641470610000|2022-01-06 12:03:30|333.32|330.92|333.26|330.86|333.45|331.05|333.19|330.79|0
1641470620000|2022-01-06 12:03:40|333.32|330.92|333.38|330.98|333.38|330.98|333.32|330.92|0
1641470630000|2022-01-06 12:03:50|333.32|330.92|333.32|330.92|333.32|330.92|333.19|330.79|0
1641470640000|2022-01-06 12:04:00|333.26|330.86|333.07|330.67|333.26|330.86|333.07|330.67|0
1641470650000|2022-01-06 12:04:10|333.19|330.79|333.13|330.73|333.19|330.79|333.01|330.61|0
1641470660000|2022-01-06 12:04:20|333.19|330.79|332.81|330.41|333.19|330.79|332.81|330.41|0
1641470670000|2022-01-06 12:04:30|333.19|330.79|333.07|330.67|333.19|330.79|333.07|330.67|0
1641470680000|2022-01-06 12:04:40|332.94|330.54|332.94|330.54|332.94|330.54|332.81|330.41|0
1641470690000|2022-01-06 12:04:50|332.81|330.41|332.88|330.48|332.88|330.48|332.81|330.41|0
1641470700000|2022-01-06 12:05:00|332.81|330.41|332.63|330.23|332.81|330.41|332.56|330.16|0
1641470710000|2022-01-06 12:05:10|332.56|330.16|332.69|330.29|332.69|330.29|332.56|330.16|0
1641470720000|2022-01-06 12:05:20|332.56|330.16|332.43|330.03|332.69|330.29|332.43|330.03|0
1641470730000|2022-01-06 12:05:30|332.56|330.16|332.43|330.03|332.56|330.16|332.43|330.03|0
1641470740000|2022-01-06 12:05:40|332.56|330.16|332.31|329.91|332.56|330.16|332.31|329.91|0
1641470750000|2022-01-06 12:05:50|331.93|329.53|331.8|329.4|331.93|329.53|331.8|329.4|0
1641470760000|2022-01-06 12:06:00|331.93|329.53|332.43|330.03|332.43|330.03|331.93|329.53|0
1641470770000|2022-01-06 12:06:10|332.56|330.16|332.43|330.03|332.56|330.16|332.43|330.03|0
1641470780000|2022-01-06 12:06:20|332.56|330.16|332.56|330.16|332.56|330.16|332.56|330.16|0
1641470790000|2022-01-06 12:06:30|332.5|330.1|332.56|330.16|332.56|330.16|332.43|330.03|0
1641470800000|2022-01-06 12:06:40|332.5|330.1|332.56|330.16|332.56|330.16|332.43|330.03|0
1641470810000|2022-01-06 12:06:50|332.69|330.29|332.56|330.16|332.69|330.29|332.56|330.16|0
1641470820000|2022-01-06 12:07:00|332.69|330.29|332.81|330.41|332.81|330.41|332.69|330.29|0
1641470830000|2022-01-06 12:07:10|332.94|330.54|332.94|330.54|332.94|330.54|332.94|330.54|0
1641470840000|2022-01-06 12:07:20|333.07|330.67|332.94|330.54|333.07|330.67|332.94|330.54|0
1641470850000|2022-01-06 12:07:30|333.07|330.67|332.81|330.41|333.07|330.67|332.81|330.41|0
1641470860000|2022-01-06 12:07:40|332.56|330.16|332.69|330.29|332.69|330.29|332.56|330.16|0
1641470870000|2022-01-06 12:07:50|332.56|330.16|332.43|330.03|332.56|330.16|332.43|330.03|0
1641470880000|2022-01-06 12:08:00|332.56|330.16|332.94|330.54|332.94|330.54|332.56|330.16|0
1641470890000|2022-01-06 12:08:10|332.81|330.41|332.81|330.41|332.81|330.41|332.75|330.35|0
1641470900000|2022-01-06 12:08:20|332.75|330.35|332.43|330.03|332.75|330.35|332.31|329.91|0
1641470910000|2022-01-06 12:08:30|332.37|329.97|332.31|329.91|332.43|330.03|332.31|329.91|0
1641470920000|2022-01-06 12:08:40|332.25|329.85|332.43|330.03|332.43|330.03|332.25|329.85|0
1641470930000|2022-01-06 12:08:50|332.31|329.91|332.43|330.03|332.43|330.03|332.31|329.91|0
1641470940000|2022-01-06 12:09:00|332.18|329.78|332.31|329.91|332.31|329.91|332.18|329.78|0
1641470950000|2022-01-06 12:09:10|332.18|329.78|332.06|329.66|332.31|329.91|332.06|329.66|0
1641470960000|2022-01-06 12:09:20|332.18|329.78|332.43|330.03|332.43|330.03|332.18|329.78|0
1641470970000|2022-01-06 12:09:30|332.31|329.91|332.18|329.78|332.43|330.03|332.18|329.78|0
1641470980000|2022-01-06 12:09:40|332.05|329.65|332.05|329.65|332.05|329.65|331.93|329.53|0
1641470990000|2022-01-06 12:09:50|331.93|329.53|332.18|329.78|332.18|329.78|331.93|329.53|0
1641471000000|2022-01-06 12:10:00|332.05|329.65|332.31|329.91|332.37|329.97|332.05|329.65|0
1641471010000|2022-01-06 12:10:10|332.43|330.03|332.43|330.03|332.43|330.03|332.43|330.03|0
1641471020000|2022-01-06 12:10:20|332.37|329.97|332.31|329.91|332.37|329.97|332.18|329.78|0
1641471030000|2022-01-06 12:10:30|332.18|329.78|332.18|329.78|332.18|329.78|332.18|329.78|0
1641471040000|2022-01-06 12:10:40|332.31|329.91|332.43|330.03|332.43|330.03|332.31|329.91|0
1641471050000|2022-01-06 12:10:50|332.31|329.91|332.31|329.91|332.31|329.91|332.31|329.91|0
1641471060000|2022-01-06 12:11:00|332.25|329.85|332.05|329.65|332.25|329.85|331.93|329.53|0
1641471070000|2022-01-06 12:11:10|331.93|329.53|331.93|329.53|331.93|329.53|331.93|329.53|0
1641471080000|2022-01-06 12:11:20|331.99|329.59|332.05|329.65|332.05|329.65|331.99|329.59|0
1641471090000|2022-01-06 12:11:30|332.12|329.72|332.18|329.78|332.18|329.78|332.12|329.72|0
1641471100000|2022-01-06 12:11:40|331.93|329.53|331.93|329.53|331.99|329.59|331.93|329.53|0
1641471110000|2022-01-06 12:11:50|332.05|329.65|332.05|329.65|332.05|329.65|332.05|329.65|0
1641471120000|2022-01-06 12:12:00|332.12|329.72|332.12|329.72|332.12|329.72|332.12|329.72|0
1641471130000|2022-01-06 12:12:10|332.05|329.65|332.18|329.78|332.18|329.78|332.05|329.65|0
1641471140000|2022-01-06 12:12:20|332.31|329.91|332.25|329.85|332.31|329.91|332.25|329.85|0
1641471150000|2022-01-06 12:12:30|332.31|329.91|332.18|329.78|332.31|329.91|332.18|329.78|0
1641471160000|2022-01-06 12:12:40|332.12|329.72|332.18|329.78|332.18|329.78|332.12|329.72|0
1641471170000|2022-01-06 12:12:50|332.25|329.85|332.05|329.65|332.25|329.85|332.05|329.65|0
1641471180000|2022-01-06 12:13:00|332.18|329.78|331.8|329.4|332.18|329.78|331.8|329.4|0
1641471190000|2022-01-06 12:13:10|331.68|329.28|331.8|329.4|331.8|329.4|331.68|329.28|0
1641471200000|2022-01-06 12:13:20|331.68|329.28|331.8|329.4|331.8|329.4|331.68|329.28|0
1641471210000|2022-01-06 12:13:30|331.93|329.53|331.68|329.28|331.93|329.53|331.68|329.28|0
1641471220000|2022-01-06 12:13:40|331.55|329.15|331.55|329.15|331.55|329.15|331.55|329.15|0
1641471230000|2022-01-06 12:13:50|331.68|329.28|331.68|329.28|331.8|329.4|331.68|329.28|0
1641471240000|2022-01-06 12:14:00|331.8|329.4|331.8|329.4|331.8|329.4|331.8|329.4|0
1641471260000|2022-01-06 12:14:20|331.67|329.27|331.67|329.27|331.67|329.27|331.67|329.27|0
1641471280000|2022-01-06 12:14:40|331.8|329.4|331.67|329.27|331.8|329.4|331.55|329.15|0
1641471290000|2022-01-06 12:14:50|331.8|329.4|331.93|329.53|331.93|329.53|331.8|329.4|0
1641471300000|2022-01-06 12:15:00|331.8|329.4|331.67|329.27|331.8|329.4|331.55|329.15|0
1641471310000|2022-01-06 12:15:10|331.55|329.15|331.55|329.15|331.67|329.27|331.55|329.15|0
1641471320000|2022-01-06 12:15:20|331.8|329.4|331.67|329.27|331.8|329.4|331.67|329.27|0
1641471330000|2022-01-06 12:15:30|331.74|329.34|332.18|329.78|332.18|329.78|331.74|329.34|0
1641471340000|2022-01-06 12:15:40|332.05|329.65|332.18|329.78|332.18|329.78|332.05|329.65|0
1641471350000|2022-01-06 12:15:50|332.3|329.9|332.18|329.78|332.3|329.9|332.18|329.78|0
1641471360000|2022-01-06 12:16:00|332.05|329.65|332.18|329.78|332.3|329.9|332.05|329.65|0
1641471370000|2022-01-06 12:16:10|332.05|329.65|332.05|329.65|332.18|329.78|331.93|329.53|0
1641471390000|2022-01-06 12:16:30|332.12|329.72|332.12|329.72|332.12|329.72|332.12|329.72|0
1641471400000|2022-01-06 12:16:40|332.18|329.78|331.87|329.47|332.18|329.78|331.87|329.47|0
1641471410000|2022-01-06 12:16:50|331.67|329.27|331.67|329.27|331.67|329.27|331.61|329.21|0
1641471420000|2022-01-06 12:17:00|331.8|329.4|332.05|329.65|332.05|329.65|331.8|329.4|0
1641471430000|2022-01-06 12:17:10|331.93|329.53|331.8|329.4|331.93|329.53|331.8|329.4|0
1641471440000|2022-01-06 12:17:20|331.74|329.34|331.67|329.27|331.74|329.34|331.67|329.27|0
1641471450000|2022-01-06 12:17:30|331.8|329.4|331.8|329.4|331.93|329.53|331.8|329.4|0
1641471460000|2022-01-06 12:17:40|331.93|329.53|332.05|329.65|332.05|329.65|331.93|329.53|0
1641471470000|2022-01-06 12:17:50|331.99|329.59|331.87|329.47|331.99|329.59|331.87|329.47|0
1641471480000|2022-01-06 12:18:00|332.05|329.65|331.93|329.53|332.05|329.65|331.86|329.46|0
1641471490000|2022-01-06 12:18:10|331.8|329.4|331.8|329.4|331.8|329.4|331.8|329.4|0
1641471510000|2022-01-06 12:18:30|331.67|329.27|331.93|329.53|331.93|329.53|331.67|329.27|0
1641471520000|2022-01-06 12:18:40|332.05|329.65|332.05|329.65|332.05|329.65|332.05|329.65|0
1641471530000|2022-01-06 12:18:50|331.99|329.59|332.05|329.65|332.05|329.65|331.99|329.59|0
1641471540000|2022-01-06 12:19:00|332.24|329.84|332.3|329.9|332.3|329.9|332.18|329.78|0
1641471550000|2022-01-06 12:19:10|332.56|330.16|332.68|330.28|332.68|330.28|332.56|330.16|0
1641471560000|2022-01-06 12:19:20|332.56|330.16|332.43|330.03|332.56|330.16|332.43|330.03|0
1641471570000|2022-01-06 12:19:30|332.56|330.16|332.62|330.22|332.62|330.22|332.43|330.03|0
1641471580000|2022-01-06 12:19:40|332.56|330.16|332.56|330.16|332.68|330.28|332.56|330.16|0
1641471590000|2022-01-06 12:19:50|332.68|330.28|332.68|330.28|332.68|330.28|332.68|330.28|0
1641471600000|2022-01-06 12:20:00|332.62|330.22|332.68|330.28|332.68|330.28|332.56|330.16|0
1641471610000|2022-01-06 12:20:10|332.81|330.41|332.93|330.53|332.93|330.53|332.81|330.41|0
1641471620000|2022-01-06 12:20:20|333.06|330.66|333.19|330.79|333.19|330.79|333.06|330.66|0
1641471630000|2022-01-06 12:20:30|333.31|330.91|333.31|330.91|333.31|330.91|333.31|330.91|0
1641471640000|2022-01-06 12:20:40|333.44|331.04|333.31|330.91|333.44|331.04|333.31|330.91|0
1641471650000|2022-01-06 12:20:50|333.19|330.79|333.06|330.66|333.19|330.79|333.06|330.66|0
1641471660000|2022-01-06 12:21:00|332.93|330.53|332.75|330.35|332.93|330.53|332.75|330.35|0
1641471670000|2022-01-06 12:21:10|332.81|330.41|332.81|330.41|332.93|330.53|332.81|330.41|0
1641471680000|2022-01-06 12:21:20|332.93|330.53|332.93|330.53|332.93|330.53|332.81|330.41|0
1641471690000|2022-01-06 12:21:30|332.81|330.41|333.06|330.66|333.06|330.66|332.81|330.41|0
1641471700000|2022-01-06 12:21:40|332.93|330.53|332.93|330.53|332.93|330.53|332.93|330.53|0
1641471710000|2022-01-06 12:21:50|333.06|330.66|333.06|330.66|333.06|330.66|333.06|330.66|0
1641471720000|2022-01-06 12:22:00|332.93|330.53|333.31|330.91|333.31|330.91|332.93|330.53|0
1641471730000|2022-01-06 12:22:10|333.38|330.98|333.19|330.79|333.38|330.98|333.06|330.66|0
1641471740000|2022-01-06 12:22:20|333.38|330.98|333.31|330.91|333.38|330.98|333.31|330.91|0
1641471760000|2022-01-06 12:22:40|333|330.6|333.31|330.91|333.31|330.91|333|330.6|0
1641471770000|2022-01-06 12:22:50|333.44|331.04|333.56|331.16|333.56|331.16|333.44|331.04|0
1641471780000|2022-01-06 12:23:00|333.44|331.04|334.07|331.67|334.07|331.67|333.44|331.04|0
1641471790000|2022-01-06 12:23:10|334.01|331.61|334.2|331.8|334.32|331.92|334.01|331.61|0
1641471800000|2022-01-06 12:23:20|334.32|331.92|334.2|331.8|334.32|331.92|334.2|331.8|0
1641471810000|2022-01-06 12:23:30|334.58|332.18|334.7|332.3|334.83|332.43|334.58|332.18|0
1641471820000|2022-01-06 12:23:40|334.64|332.24|334.58|332.18|334.64|332.24|334.58|332.18|0
1641471830000|2022-01-06 12:23:50|334.96|332.56|334.96|332.56|335.08|332.68|334.96|332.56|0
1641471840000|2022-01-06 12:24:00|334.83|332.43|334.83|332.43|334.9|332.5|334.83|332.43|0
1641471850000|2022-01-06 12:24:10|334.7|332.3|334.58|332.18|334.7|332.3|334.58|332.18|0
1641471860000|2022-01-06 12:24:20|334.83|332.43|334.83|332.43|334.83|332.43|334.7|332.3|0
1641471870000|2022-01-06 12:24:30|334.77|332.37|334.7|332.3|334.77|332.37|334.58|332.18|0
1641471880000|2022-01-06 12:24:40|334.58|332.18|334.83|332.43|334.96|332.56|334.58|332.18|0
1641471890000|2022-01-06 12:24:50|334.77|332.37|334.58|332.18|334.96|332.56|334.58|332.18|0
1641471900000|2022-01-06 12:25:00|334.32|331.92|334.45|332.05|334.45|332.05|334.32|331.92|0
1641471910000|2022-01-06 12:25:10|334.26|331.86|334.39|331.99|334.39|331.99|334.26|331.86|0
1641471920000|2022-01-06 12:25:20|334.58|332.18|334.96|332.56|334.96|332.56|334.58|332.18|0
1641471930000|2022-01-06 12:25:30|335.08|332.68|335.21|332.81|335.21|332.81|335.08|332.68|0
1641471940000|2022-01-06 12:25:40|335.34|332.94|335.21|332.81|335.34|332.94|335.21|332.81|0
1641471950000|2022-01-06 12:25:50|335.08|332.68|335.46|333.06|335.46|333.06|335.08|332.68|0
1641471960000|2022-01-06 12:26:00|335.59|333.19|335.46|333.06|335.59|333.19|335.21|332.81|0
1641471970000|2022-01-06 12:26:10|335.4|333|335.28|332.88|335.4|333|335.28|332.88|0
1641471980000|2022-01-06 12:26:20|335.34|332.94|335.46|333.06|335.59|333.19|335.34|332.94|0
1641471990000|2022-01-06 12:26:30|335.59|333.19|336.1|333.7|336.1|333.7|335.59|333.19|0
1641472000000|2022-01-06 12:26:40|335.97|333.57|336.23|333.83|336.23|333.83|335.84|333.44|0
1641472010000|2022-01-06 12:26:50|336.35|333.95|336.23|333.83|336.61|334.21|336.23|333.83|0
1641472020000|2022-01-06 12:27:00|336.35|333.95|336.35|333.95|336.35|333.95|336.35|333.95|0
1641472030000|2022-01-06 12:27:10|336.48|334.08|336.23|333.83|336.48|334.08|336.1|333.7|0
1641472040000|2022-01-06 12:27:20|336.1|333.7|336.23|333.83|336.23|333.83|336.1|333.7|0
1641472050000|2022-01-06 12:27:30|336.04|333.64|336.1|333.7|336.1|333.7|335.97|333.57|0
1641472060000|2022-01-06 12:27:40|335.97|333.57|335.97|333.57|335.97|333.57|335.84|333.44|0
1641472070000|2022-01-06 12:27:50|336.35|333.95|336.22|333.82|336.35|333.95|336.22|333.82|0
1641472080000|2022-01-06 12:28:00|336.16|333.76|336.1|333.7|336.16|333.76|336.1|333.7|0
1641472090000|2022-01-06 12:28:10|336.22|333.82|335.84|333.44|336.22|333.82|335.84|333.44|0
1641472100000|2022-01-06 12:28:20|335.72|333.32|335.84|333.44|335.84|333.44|335.59|333.19|0
1641472110000|2022-01-06 12:28:30|335.97|333.57|336.1|333.7|336.1|333.7|335.84|333.44|0
1641472120000|2022-01-06 12:28:40|336.22|333.82|336.35|333.95|336.35|333.95|336.22|333.82|0
1641472130000|2022-01-06 12:28:50|336.1|333.7|335.84|333.44|336.1|333.7|335.84|333.44|0
1641472140000|2022-01-06 12:29:00|335.72|333.32|335.46|333.06|335.72|333.32|335.46|333.06|0
1641472150000|2022-01-06 12:29:10|335.34|332.94|335.72|333.32|335.72|333.32|335.34|332.94|0
1641472160000|2022-01-06 12:29:20|335.84|333.44|336.04|333.64|336.16|333.76|335.84|333.44|0
1641472170000|2022-01-06 12:29:30|336.35|333.95|336.22|333.82|336.35|333.95|336.22|333.82|0
1641472180000|2022-01-06 12:29:40|336.35|333.95|336.22|333.82|336.35|333.95|336.22|333.82|0
1641472190000|2022-01-06 12:29:50|336.29|333.89|336.22|333.82|336.29|333.89|336.22|333.82|0
1641472200000|2022-01-06 12:30:00|336.35|333.95|336.35|333.95|336.48|334.08|336.35|333.95|0
1641472210000|2022-01-06 12:30:10|336.48|334.08|336.35|333.95|336.48|334.08|336.35|333.95|0
1641472220000|2022-01-06 12:30:20|336.29|333.89|336.35|333.95|336.35|333.95|336.22|333.82|0
1641472230000|2022-01-06 12:30:30|336.22|333.82|336.35|333.95|336.35|333.95|336.22|333.82|0
1641472240000|2022-01-06 12:30:40|336.48|334.08|336.48|334.08|336.48|334.08|336.48|334.08|0
1641472250000|2022-01-06 12:30:50|336.35|333.95|336.35|333.95|336.35|333.95|336.35|333.95|0
1641472260000|2022-01-06 12:31:00|336.42|334.02|336.42|334.02|336.42|334.02|336.42|334.02|0
1641472270000|2022-01-06 12:31:10|336.35|333.95|336.22|333.82|336.35|333.95|336.22|333.82|0
1641472280000|2022-01-06 12:31:20|336.48|334.08|335.97|333.57|336.48|334.08|335.97|333.57|0
1641472290000|2022-01-06 12:31:30|335.84|333.44|335.84|333.44|335.84|333.44|335.84|333.44|0
1641472300000|2022-01-06 12:31:40|335.97|333.57|335.97|333.57|335.97|333.57|335.97|333.57|0
1641472310000|2022-01-06 12:31:50|335.84|333.44|335.84|333.44|335.91|333.51|335.72|333.32|0
1641472320000|2022-01-06 12:32:00|335.71|333.31|335.84|333.44|335.84|333.44|335.71|333.31|0
1641472330000|2022-01-06 12:32:10|335.59|333.19|335.71|333.31|335.71|333.31|335.59|333.19|0
1641472340000|2022-01-06 12:32:20|335.59|333.19|335.46|333.06|335.59|333.19|335.46|333.06|0
1641472350000|2022-01-06 12:32:30|335.59|333.19|335.21|332.81|335.59|333.19|335.21|332.81|0
1641472360000|2022-01-06 12:32:40|335.08|332.68|335.08|332.68|335.08|332.68|335.08|332.68|0
1641472370000|2022-01-06 12:32:50|334.89|332.49|334.89|332.49|334.89|332.49|334.83|332.43|0
1641472380000|2022-01-06 12:33:00|335.33|332.93|335.33|332.93|335.33|332.93|335.33|332.93|0
1641472390000|2022-01-06 12:33:10|335.21|332.81|335.71|333.31|335.71|333.31|335.21|332.81|0
1641472400000|2022-01-06 12:33:20|335.46|333.06|335.4|333|335.53|333.13|335.4|333|0
1641472410000|2022-01-06 12:33:30|335.46|333.06|335.71|333.31|335.71|333.31|335.46|333.06|0
1641472430000|2022-01-06 12:33:50|335.78|333.38|335.59|333.19|335.78|333.38|335.59|333.19|0
1641472440000|2022-01-06 12:34:00|335.46|333.06|335.59|333.19|335.59|333.19|335.46|333.06|0
1641472450000|2022-01-06 12:34:10|335.46|333.06|335.33|332.93|335.46|333.06|335.33|332.93|0
1641472460000|2022-01-06 12:34:20|335.4|333|335.46|333.06|335.46|333.06|335.4|333|0
1641472470000|2022-01-06 12:34:30|335.59|333.19|335.84|333.44|335.84|333.44|335.59|333.19|0
1641472480000|2022-01-06 12:34:40|335.78|333.38|335.84|333.44|335.84|333.44|335.71|333.31|0
1641472490000|2022-01-06 12:34:50|335.97|333.57|336.03|333.63|336.03|333.63|335.97|333.57|0
1641472500000|2022-01-06 12:35:00|336.22|333.82|335.84|333.44|336.22|333.82|335.84|333.44|0
1641472510000|2022-01-06 12:35:10|335.59|333.19|335.21|332.81|335.59|333.19|335.21|332.81|0
1641472520000|2022-01-06 12:35:20|335.08|332.68|334.83|332.43|335.08|332.68|334.83|332.43|0
1641472530000|2022-01-06 12:35:30|334.7|332.3|334.45|332.05|334.7|332.3|334.45|332.05|0
1641472540000|2022-01-06 12:35:40|334.32|331.92|334.32|331.92|334.45|332.05|334.32|331.92|0
1641472550000|2022-01-06 12:35:50|334.7|332.3|334.57|332.17|334.7|332.3|334.57|332.17|0
1641472560000|2022-01-06 12:36:00|334.32|331.92|334.44|332.04|334.44|332.04|334.19|331.79|0
1641472570000|2022-01-06 12:36:10|334.19|331.79|334.26|331.86|334.32|331.92|334.19|331.79|0
1641472580000|2022-01-06 12:36:20|334.19|331.79|334.57|332.17|334.57|332.17|334.19|331.79|0
1641472590000|2022-01-06 12:36:30|334.7|332.3|334.7|332.3|334.7|332.3|334.7|332.3|0
1641472600000|2022-01-06 12:36:40|334.82|332.42|335.08|332.68|335.08|332.68|334.82|332.42|0
1641472610000|2022-01-06 12:36:50|335.33|332.93|334.95|332.55|335.33|332.93|334.95|332.55|0
1641472620000|2022-01-06 12:37:00|335.08|332.68|335.21|332.81|335.21|332.81|335.08|332.68|0
1641472630000|2022-01-06 12:37:10|335.33|332.93|335.21|332.81|335.33|332.93|335.21|332.81|0
1641472640000|2022-01-06 12:37:20|335.33|332.93|335.33|332.93|335.33|332.93|335.33|332.93|0
1641472650000|2022-01-06 12:37:30|335.59|333.19|335.2|332.8|335.59|333.19|335.2|332.8|0
1641472660000|2022-01-06 12:37:40|335.08|332.68|335.2|332.8|335.2|332.8|335.08|332.68|0
1641472670000|2022-01-06 12:37:50|335.08|332.68|335.08|332.68|335.08|332.68|335.08|332.68|0
1641472680000|2022-01-06 12:38:00|334.95|332.55|334.7|332.3|334.95|332.55|334.7|332.3|0
1641472690000|2022-01-06 12:38:10|334.57|332.17|334.44|332.04|334.57|332.17|334.44|332.04|0
1641472700000|2022-01-06 12:38:20|334.38|331.98|334.44|332.04|334.44|332.04|334.38|331.98|0
1641472720000|2022-01-06 12:38:40|334.38|331.98|334.38|331.98|334.44|332.04|334.32|331.92|0
1641472730000|2022-01-06 12:38:50|334.32|331.92|334.06|331.66|334.32|331.92|334.06|331.66|0
1641472740000|2022-01-06 12:39:00|333.94|331.54|334.06|331.66|334.06|331.66|333.94|331.54|0
1641472750000|2022-01-06 12:39:10|334.19|331.79|333.68|331.28|334.26|331.86|333.68|331.28|0
1641472760000|2022-01-06 12:39:20|333.94|331.54|333.94|331.54|333.94|331.54|333.94|331.54|0
1641472770000|2022-01-06 12:39:30|334.06|331.66|333.94|331.54|334.06|331.66|333.94|331.54|0
1641472780000|2022-01-06 12:39:40|334.19|331.79|334.06|331.66|334.19|331.79|334.06|331.66|0
1641472790000|2022-01-06 12:39:50|334.19|331.79|334.19|331.79|334.19|331.79|334.19|331.79|0
1641472800000|2022-01-06 12:40:00|334.32|331.92|334.38|331.98|334.44|332.04|334.32|331.92|0
1641472810000|2022-01-06 12:40:10|334.32|331.92|334.19|331.79|334.32|331.92|334.19|331.79|0
1641472820000|2022-01-06 12:40:20|334.32|331.92|334.57|332.17|334.57|332.17|334.32|331.92|0
1641472830000|2022-01-06 12:40:30|334.7|332.3|334.51|332.11|334.7|332.3|334.44|332.04|0
1641472840000|2022-01-06 12:40:40|334.57|332.17|334.7|332.3|334.7|332.3|334.57|332.17|0
1641472850000|2022-01-06 12:40:50|334.51|332.11|334.57|332.17|334.57|332.17|334.44|332.04|0
1641472860000|2022-01-06 12:41:00|334.76|332.36|334.7|332.3|334.82|332.42|334.64|332.24|0
1641472870000|2022-01-06 12:41:10|334.64|332.24|334.57|332.17|334.64|332.24|334.57|332.17|0
1641472880000|2022-01-06 12:41:20|334.7|332.3|334.57|332.17|334.7|332.3|334.57|332.17|0
1641472890000|2022-01-06 12:41:30|334.64|332.24|334.7|332.3|334.7|332.3|334.57|332.17|0
1641472900000|2022-01-06 12:41:40|334.38|331.98|334.44|332.04|334.44|332.04|334.32|331.92|0
1641472910000|2022-01-06 12:41:50|334.51|332.11|334.44|332.04|334.51|332.11|334.44|332.04|0
1641472920000|2022-01-06 12:42:00|334.57|332.17|334.57|332.17|334.7|332.3|334.57|332.17|0
1641472940000|2022-01-06 12:42:20|334.44|332.04|334.57|332.17|334.57|332.17|334.44|332.04|0
1641472950000|2022-01-06 12:42:30|334.44|332.04|334.32|331.92|334.44|332.04|334.32|331.92|0
1641472960000|2022-01-06 12:42:40|334.38|331.98|334.44|332.04|334.44|332.04|334.32|331.92|0
1641472970000|2022-01-06 12:42:50|334.7|332.3|334.7|332.3|334.7|332.3|334.7|332.3|0
1641472980000|2022-01-06 12:43:00|334.57|332.17|334.57|332.17|334.57|332.17|334.57|332.17|0
1641472990000|2022-01-06 12:43:10|334.32|331.92|334.44|332.04|334.44|332.04|334.32|331.92|0
1641473000000|2022-01-06 12:43:20|334.57|332.17|334.82|332.42|334.82|332.42|334.57|332.17|0
1641473010000|2022-01-06 12:43:30|334.95|332.55|335.08|332.68|335.08|332.68|334.95|332.55|0
1641473020000|2022-01-06 12:43:40|335.2|332.8|335.2|332.8|335.27|332.87|335.2|332.8|0
1641473030000|2022-01-06 12:43:50|335.33|332.93|335.46|333.06|335.46|333.06|335.33|332.93|0
1641473040000|2022-01-06 12:44:00|335.4|333|335.46|333.06|335.46|333.06|335.4|333|0
1641473050000|2022-01-06 12:44:10|335.52|333.12|335.58|333.18|335.58|333.18|335.46|333.06|0
1641473060000|2022-01-06 12:44:20|335.71|333.31|335.71|333.31|335.71|333.31|335.71|333.31|0
1641473070000|2022-01-06 12:44:30|336.09|333.69|336.22|333.82|336.22|333.82|336.09|333.69|0
1641473080000|2022-01-06 12:44:40|336.09|333.69|336.09|333.69|336.09|333.69|336.09|333.69|0
1641473090000|2022-01-06 12:44:50|336.03|333.63|336.09|333.69|336.09|333.69|335.9|333.5|0
1641473100000|2022-01-06 12:45:00|336.03|333.63|336.16|333.76|336.35|333.95|336.03|333.63|0
1641473110000|2022-01-06 12:45:10|336.09|333.69|336.22|333.82|336.22|333.82|335.96|333.56|0
1641473120000|2022-01-06 12:45:20|336.35|333.95|336.47|334.07|336.6|334.2|336.35|333.95|0
1641473130000|2022-01-06 12:45:30|336.6|334.2|336.41|334.01|336.6|334.2|336.34|333.94|0
1641473140000|2022-01-06 12:45:40|336.47|334.07|336.47|334.07|336.6|334.2|336.47|334.07|0
1641473160000|2022-01-06 12:46:00|336.34|333.94|336.47|334.07|336.47|334.07|336.34|333.94|0
1641473170000|2022-01-06 12:46:10|336.6|334.2|336.6|334.2|336.6|334.2|336.6|334.2|0
1641473180000|2022-01-06 12:46:20|336.73|334.33|336.73|334.33|336.73|334.33|336.73|334.33|0
1641473190000|2022-01-06 12:46:30|336.34|333.94|336.47|334.07|336.6|334.2|336.34|333.94|0
1641473200000|2022-01-06 12:46:40|336.6|334.2|336.47|334.07|336.6|334.2|336.47|334.07|0
1641473210000|2022-01-06 12:46:50|336.6|334.2|336.47|334.07|336.6|334.2|336.47|334.07|0
1641473220000|2022-01-06 12:47:00|336.34|333.94|336.34|333.94|336.34|333.94|336.22|333.82|0
1641473230000|2022-01-06 12:47:10|336.22|333.82|336.22|333.82|336.34|333.94|336.22|333.82|0
1641473240000|2022-01-06 12:47:20|336.34|333.94|336.34|333.94|336.34|333.94|336.34|333.94|0
1641473250000|2022-01-06 12:47:30|336.22|333.82|336.22|333.82|336.22|333.82|336.22|333.82|0
1641473260000|2022-01-06 12:47:40|336.28|333.88|336.22|333.82|336.28|333.88|336.22|333.82|0
1641473270000|2022-01-06 12:47:50|336.34|333.94|336.22|333.82|336.47|334.07|336.22|333.82|0
1641473280000|2022-01-06 12:48:00|336.34|333.94|336.47|334.07|336.47|334.07|336.22|333.82|0
1641473290000|2022-01-06 12:48:10|336.34|333.94|336.47|334.07|336.47|334.07|336.34|333.94|0
1641473300000|2022-01-06 12:48:20|336.73|334.33|336.47|334.07|336.73|334.33|336.47|334.07|0
1641473310000|2022-01-06 12:48:30|336.54|334.14|336.54|334.14|336.54|334.14|336.54|334.14|0
1641473320000|2022-01-06 12:48:40|336.47|334.07|336.6|334.2|336.6|334.2|336.47|334.07|0
1641473330000|2022-01-06 12:48:50|336.47|334.07|336.34|333.94|336.47|334.07|336.34|333.94|0
1641473340000|2022-01-06 12:49:00|336.47|334.07|336.34|333.94|336.47|334.07|336.34|333.94|0
1641473350000|2022-01-06 12:49:10|336.22|333.82|336.22|333.82|336.22|333.82|336.22|333.82|0
1641473400000|2022-01-06 12:50:00|336.16|333.76|335.96|333.56|336.16|333.76|335.96|333.56|0
1641473410000|2022-01-06 12:50:10|335.71|333.31|335.45|333.05|335.71|333.31|335.45|333.05|0
1641473420000|2022-01-06 12:50:20|335.33|332.93|335.33|332.93|335.39|332.99|335.33|332.93|0
1641473430000|2022-01-06 12:50:30|335.45|333.05|335.58|333.18|335.58|333.18|335.45|333.05|0
1641473440000|2022-01-06 12:50:40|335.45|333.05|335.58|333.18|335.58|333.18|335.45|333.05|0
1641473450000|2022-01-06 12:50:50|335.45|333.05|335.52|333.12|335.52|333.12|335.45|333.05|0
1641473460000|2022-01-06 12:51:00|335.45|333.05|335.58|333.18|335.58|333.18|335.45|333.05|0
1641473480000|2022-01-06 12:51:20|335.96|333.56|335.9|333.5|335.96|333.56|335.9|333.5|0
1641473490000|2022-01-06 12:51:30|335.83|333.43|335.71|333.31|335.83|333.43|335.71|333.31|0
1641473500000|2022-01-06 12:51:40|335.83|333.43|335.96|333.56|335.96|333.56|335.83|333.43|0
1641473510000|2022-01-06 12:51:50|335.83|333.43|336.34|333.94|336.34|333.94|335.83|333.43|0
1641473520000|2022-01-06 12:52:00|336.22|333.82|335.96|333.56|336.22|333.82|335.96|333.56|0
1641473530000|2022-01-06 12:52:10|335.83|333.43|335.83|333.43|335.96|333.56|335.83|333.43|0
1641473540000|2022-01-06 12:52:20|335.96|333.56|335.83|333.43|335.96|333.56|335.83|333.43|0
1641473550000|2022-01-06 12:52:30|335.45|333.05|335.33|332.93|335.45|333.05|335.33|332.93|0
1641473560000|2022-01-06 12:52:40|335.26|332.86|335.33|332.93|335.33|332.93|335.26|332.86|0
1641473570000|2022-01-06 12:52:50|335.45|333.05|335.33|332.93|335.45|333.05|335.33|332.93|0
1641473580000|2022-01-06 12:53:00|335.26|332.86|335.2|332.8|335.26|332.86|335.2|332.8|0
1641473590000|2022-01-06 12:53:10|335.07|332.67|334.94|332.54|335.07|332.67|334.94|332.54|0
1641473600000|2022-01-06 12:53:20|334.82|332.42|334.94|332.54|334.94|332.54|334.82|332.42|0
1641473610000|2022-01-06 12:53:30|335.07|332.67|335.07|332.67|335.07|332.67|335.01|332.61|0
1641473620000|2022-01-06 12:53:40|335.2|332.8|334.82|332.42|335.33|332.93|334.82|332.42|0
1641473630000|2022-01-06 12:53:50|334.69|332.29|334.69|332.29|334.69|332.29|334.69|332.29|0
1641473640000|2022-01-06 12:54:00|334.82|332.42|334.82|332.42|334.82|332.42|334.82|332.42|0
1641473650000|2022-01-06 12:54:10|334.94|332.54|334.94|332.54|334.94|332.54|334.94|332.54|0
1641473660000|2022-01-06 12:54:20|334.82|332.42|334.82|332.42|334.82|332.42|334.82|332.42|0
1641473670000|2022-01-06 12:54:30|334.94|332.54|335.07|332.67|335.07|332.67|334.94|332.54|0
1641473680000|2022-01-06 12:54:40|334.94|332.54|334.82|332.42|334.94|332.54|334.82|332.42|0
1641473690000|2022-01-06 12:54:50|334.88|332.48|335.07|332.67|335.07|332.67|334.88|332.48|0
1641473700000|2022-01-06 12:55:00|334.94|332.54|334.82|332.42|334.94|332.54|334.82|332.42|0
1641473710000|2022-01-06 12:55:10|334.88|332.48|334.82|332.42|334.94|332.54|334.82|332.42|0
1641473720000|2022-01-06 12:55:20|334.69|332.29|334.82|332.42|334.82|332.42|334.69|332.29|0
1641473740000|2022-01-06 12:55:40|335.07|332.67|335.2|332.8|335.2|332.8|335.07|332.67|0
1641473750000|2022-01-06 12:55:50|335.26|332.86|335.45|333.05|335.45|333.05|335.26|332.86|0
1641473760000|2022-01-06 12:56:00|335.58|333.18|335.45|333.05|335.58|333.18|335.45|333.05|0
1641473770000|2022-01-06 12:56:10|335.32|332.92|335.45|333.05|335.45|333.05|335.32|332.92|0
1641473780000|2022-01-06 12:56:20|335.32|332.92|335.2|332.8|335.32|332.92|335.2|332.8|0
1641473790000|2022-01-06 12:56:30|335.32|332.92|335.32|332.92|335.32|332.92|335.32|332.92|0
1641473800000|2022-01-06 12:56:40|335.2|332.8|335.45|333.05|335.45|333.05|335.2|332.8|0
1641473810000|2022-01-06 12:56:50|335.58|333.18|335.45|333.05|335.58|333.18|335.45|333.05|0
1641473820000|2022-01-06 12:57:00|335.39|332.99|335.58|333.18|335.58|333.18|335.39|332.99|0
1641473830000|2022-01-06 12:57:10|335.52|333.12|335.58|333.18|335.58|333.18|335.52|333.12|0
1641473840000|2022-01-06 12:57:20|335.45|333.05|335.32|332.92|335.45|333.05|335.32|332.92|0
1641473850000|2022-01-06 12:57:30|335.2|332.8|335.07|332.67|335.2|332.8|335.07|332.67|0
1641473860000|2022-01-06 12:57:40|334.94|332.54|334.94|332.54|334.94|332.54|334.94|332.54|0
1641473870000|2022-01-06 12:57:50|334.69|332.29|334.56|332.16|334.69|332.29|334.56|332.16|0
1641473880000|2022-01-06 12:58:00|334.88|332.48|334.18|331.78|334.88|332.48|334.18|331.78|0
1641473890000|2022-01-06 12:58:10|334.31|331.91|334.25|331.85|334.31|331.91|334.18|331.78|0
1641473900000|2022-01-06 12:58:20|334.44|332.04|334.18|331.78|334.44|332.04|334.18|331.78|0
1641473910000|2022-01-06 12:58:30|334.25|331.85|334.31|331.91|334.44|332.04|334.25|331.85|0
1641473920000|2022-01-06 12:58:40|334.18|331.78|334.25|331.85|334.25|331.85|334.18|331.78|0
1641473930000|2022-01-06 12:58:50|334.31|331.91|334.44|332.04|334.44|332.04|334.31|331.91|0
1641473940000|2022-01-06 12:59:00|334.63|332.23|334.69|332.29|334.69|332.29|334.56|332.16|0
1641473950000|2022-01-06 12:59:10|334.82|332.42|334.94|332.54|334.94|332.54|334.82|332.42|0
1641473960000|2022-01-06 12:59:20|334.69|332.29|334.5|332.1|334.69|332.29|334.44|332.04|0
1641473970000|2022-01-06 12:59:30|334.69|332.29|334.82|332.42|334.94|332.54|334.69|332.29|0
1641473980000|2022-01-06 12:59:40|334.69|332.29|334.56|332.16|334.69|332.29|334.56|332.16|0
1641474000000|2022-01-06 13:00:00|334.82|332.42|334.18|331.78|334.82|332.42|334.18|331.78|0
1641474010000|2022-01-06 13:00:10|334.31|331.91|334.06|331.66|334.44|332.04|334.06|331.66|0
1641474020000|2022-01-06 13:00:20|333.93|331.53|333.93|331.53|334.06|331.66|333.93|331.53|0
1641474030000|2022-01-06 13:00:30|333.8|331.4|333.93|331.53|334.06|331.66|333.8|331.4|0
1641474040000|2022-01-06 13:00:40|333.8|331.4|333.93|331.53|333.93|331.53|333.8|331.4|0
1641474050000|2022-01-06 13:00:50|333.8|331.4|334.05|331.65|334.05|331.65|333.8|331.4|0
1641474060000|2022-01-06 13:01:00|333.93|331.53|333.93|331.53|333.93|331.53|333.8|331.4|0
1641474070000|2022-01-06 13:01:10|333.68|331.28|333.8|331.4|333.8|331.4|333.68|331.28|0
1641474080000|2022-01-06 13:01:20|333.68|331.28|334.18|331.78|334.18|331.78|333.68|331.28|0
1641474090000|2022-01-06 13:01:30|334.05|331.65|334.31|331.91|334.31|331.91|334.05|331.65|0
1641474100000|2022-01-06 13:01:40|334.69|332.29|334.81|332.41|334.81|332.41|334.69|332.29|0
1641474110000|2022-01-06 13:01:50|334.94|332.54|334.94|332.54|334.94|332.54|334.81|332.41|0
1641474120000|2022-01-06 13:02:00|334.69|332.29|334.56|332.16|334.81|332.41|334.56|332.16|0
1641474130000|2022-01-06 13:02:10|334.69|332.29|335.19|332.79|335.19|332.79|334.69|332.29|0
1641474140000|2022-01-06 13:02:20|335.32|332.92|335.32|332.92|335.32|332.92|335.19|332.79|0
1641474150000|2022-01-06 13:02:30|335.19|332.79|335.19|332.79|335.19|332.79|335.19|332.79|0
1641474160000|2022-01-06 13:02:40|335.45|333.05|335.19|332.79|335.45|333.05|335.19|332.79|0
1641474170000|2022-01-06 13:02:50|335.32|332.92|335.32|332.92|335.45|333.05|335.32|332.92|0
1641474180000|2022-01-06 13:03:00|335.45|333.05|335.45|333.05|335.45|333.05|335.32|332.92|0
1641474190000|2022-01-06 13:03:10|335.58|333.18|335.58|333.18|335.58|333.18|335.45|333.05|0
1641474200000|2022-01-06 13:03:20|335.7|333.3|335.7|333.3|335.7|333.3|335.7|333.3|0
1641474210000|2022-01-06 13:03:30|335.64|333.24|335.45|333.05|335.64|333.24|335.32|332.92|0
1641474220000|2022-01-06 13:03:40|335.32|332.92|335.45|333.05|335.45|333.05|335.32|332.92|0
1641474230000|2022-01-06 13:03:50|335.32|332.92|335.19|332.79|335.32|332.92|335.19|332.79|0
1641474240000|2022-01-06 13:04:00|334.94|332.54|334.81|332.41|334.94|332.54|334.81|332.41|0
1641474250000|2022-01-06 13:04:10|334.94|332.54|334.75|332.35|334.94|332.54|334.75|332.35|0
1641474260000|2022-01-06 13:04:20|334.81|332.41|334.43|332.03|334.81|332.41|334.43|332.03|0
1641474270000|2022-01-06 13:04:30|334.56|332.16|334.69|332.29|334.81|332.41|334.56|332.16|0
1641474290000|2022-01-06 13:04:50|334.56|332.16|334.69|332.29|334.75|332.35|334.56|332.16|0
1641474300000|2022-01-06 13:05:00|334.81|332.41|334.69|332.29|334.81|332.41|334.56|332.16|0
1641474310000|2022-01-06 13:05:10|335.07|332.67|335.07|332.67|335.13|332.73|335.07|332.67|0
1641474320000|2022-01-06 13:05:20|335.01|332.61|334.94|332.54|335.07|332.67|334.94|332.54|0
1641474330000|2022-01-06 13:05:30|335.07|332.67|335.45|333.05|335.45|333.05|335.07|332.67|0
1641474340000|2022-01-06 13:05:40|335.32|332.92|335.07|332.67|335.32|332.92|335.07|332.67|0
1641474350000|2022-01-06 13:05:50|335.19|332.79|335.19|332.79|335.19|332.79|335.07|332.67|0
1641474360000|2022-01-06 13:06:00|335.07|332.67|334.69|332.29|335.07|332.67|334.69|332.29|0
1641474380000|2022-01-06 13:06:20|334.81|332.41|334.75|332.35|334.81|332.41|334.75|332.35|0
1641474390000|2022-01-06 13:06:30|334.81|332.41|335.19|332.79|335.19|332.79|334.81|332.41|0
1641474400000|2022-01-06 13:06:40|335.32|332.92|334.81|332.41|335.32|332.92|334.81|332.41|0
1641474410000|2022-01-06 13:06:50|334.94|332.54|334.94|332.54|334.94|332.54|334.94|332.54|0
1641474420000|2022-01-06 13:07:00|334.81|332.41|334.81|332.41|334.94|332.54|334.81|332.41|0
1641474430000|2022-01-06 13:07:10|334.88|332.48|335.07|332.67|335.07|332.67|334.88|332.48|0
1641474440000|2022-01-06 13:07:20|335.19|332.79|335.19|332.79|335.19|332.79|335.19|332.79|0
1641474450000|2022-01-06 13:07:30|335.07|332.67|335.19|332.79|335.19|332.79|335.07|332.67|0
1641474460000|2022-01-06 13:07:40|335.32|332.92|335.07|332.67|335.32|332.92|335.07|332.67|0
1641474470000|2022-01-06 13:07:50|334.94|332.54|335.13|332.73|335.19|332.79|334.94|332.54|0
1641474480000|2022-01-06 13:08:00|335.07|332.67|334.81|332.41|335.07|332.67|334.81|332.41|0
1641474490000|2022-01-06 13:08:10|335.07|332.67|334.94|332.54|335.07|332.67|334.94|332.54|0
1641474500000|2022-01-06 13:08:20|335.19|332.79|335.07|332.67|335.19|332.79|335.07|332.67|0
1641474510000|2022-01-06 13:08:30|334.94|332.54|334.94|332.54|334.94|332.54|334.81|332.41|0
1641474520000|2022-01-06 13:08:40|335.07|332.67|335.07|332.67|335.07|332.67|335.07|332.67|0
1641474530000|2022-01-06 13:08:50|334.94|332.54|335.07|332.67|335.07|332.67|334.94|332.54|0
1641474540000|2022-01-06 13:09:00|334.94|332.54|334.94|332.54|334.94|332.54|334.94|332.54|0
1641474550000|2022-01-06 13:09:10|334.81|332.41|334.56|332.16|334.81|332.41|334.56|332.16|0
1641474560000|2022-01-06 13:09:20|334.43|332.03|334.3|331.9|334.43|332.03|334.18|331.78|0
1641474570000|2022-01-06 13:09:30|334.18|331.78|334.05|331.65|334.18|331.78|334.05|331.65|0
1641474580000|2022-01-06 13:09:40|334.18|331.78|333.92|331.52|334.18|331.78|333.92|331.52|0
1641474590000|2022-01-06 13:09:50|334.05|331.65|334.12|331.72|334.18|331.78|334.05|331.65|0
1641474600000|2022-01-06 13:10:00|334.05|331.65|334.18|331.78|334.18|331.78|333.8|331.4|0
1641474610000|2022-01-06 13:10:10|333.92|331.52|333.8|331.4|333.92|331.52|333.67|331.27|0
1641474620000|2022-01-06 13:10:20|333.67|331.27|333.67|331.27|333.67|331.27|333.55|331.15|0
1641474630000|2022-01-06 13:10:30|333.8|331.4|333.67|331.27|333.8|331.4|333.67|331.27|0
1641474640000|2022-01-06 13:10:40|333.8|331.4|333.8|331.4|333.8|331.4|333.67|331.27|0
1641474650000|2022-01-06 13:10:50|333.92|331.52|333.92|331.52|333.92|331.52|333.8|331.4|0
1641474660000|2022-01-06 13:11:00|333.8|331.4|333.92|331.52|333.92|331.52|333.8|331.4|0
1641474680000|2022-01-06 13:11:20|334.05|331.65|333.92|331.52|334.05|331.65|333.92|331.52|0
1641474690000|2022-01-06 13:11:30|333.8|331.4|333.8|331.4|333.92|331.52|333.8|331.4|0
1641474700000|2022-01-06 13:11:40|333.92|331.52|333.92|331.52|333.92|331.52|333.92|331.52|0
1641474710000|2022-01-06 13:11:50|334.05|331.65|334.43|332.03|334.43|332.03|334.05|331.65|0
1641474720000|2022-01-06 13:12:00|334.3|331.9|334.56|332.16|334.56|332.16|334.3|331.9|0
1641474730000|2022-01-06 13:12:10|334.43|332.03|334.3|331.9|334.43|332.03|334.3|331.9|0
1641474740000|2022-01-06 13:12:20|334.18|331.78|334.18|331.78|334.3|331.9|334.18|331.78|0
1641474750000|2022-01-06 13:12:30|334.3|331.9|334.05|331.65|334.3|331.9|334.05|331.65|0
1641474760000|2022-01-06 13:12:40|334.12|331.72|334.12|331.72|334.12|331.72|334.12|331.72|0
1641474770000|2022-01-06 13:12:50|333.99|331.59|334.05|331.65|334.05|331.65|333.92|331.52|0
1641474780000|2022-01-06 13:13:00|334.18|331.78|333.92|331.52|334.24|331.84|333.92|331.52|0
1641474790000|2022-01-06 13:13:10|333.67|331.27|333.16|330.76|333.67|331.27|333.16|330.76|0
1641474800000|2022-01-06 13:13:20|333.29|330.89|333.29|330.89|333.29|330.89|333.16|330.76|0
1641474810000|2022-01-06 13:13:30|333.16|330.76|333.16|330.76|333.16|330.76|333.04|330.64|0
1641474820000|2022-01-06 13:13:40|333.29|330.89|333.16|330.76|333.29|330.89|333.16|330.76|0
1641474830000|2022-01-06 13:13:50|333.29|330.89|333.29|330.89|333.29|330.89|333.16|330.76|0
1641474840000|2022-01-06 13:14:00|333.16|330.76|333.16|330.76|333.29|330.89|333.16|330.76|0
1641474850000|2022-01-06 13:14:10|333.29|330.89|333.29|330.89|333.29|330.89|333.29|330.89|0
1641474860000|2022-01-06 13:14:20|333.42|331.02|333.42|331.02|333.42|331.02|333.16|330.76|0
1641474870000|2022-01-06 13:14:30|333.29|330.89|333.16|330.76|333.29|330.89|333.16|330.76|0
1641474880000|2022-01-06 13:14:40|333.29|330.89|333.29|330.89|333.42|331.02|333.29|330.89|0
1641474890000|2022-01-06 13:14:50|333.42|331.02|333.29|330.89|333.42|331.02|333.29|330.89|0
1641474900000|2022-01-06 13:15:00|333.16|330.76|333.16|330.76|333.36|330.96|333.16|330.76|0
1641474910000|2022-01-06 13:15:10|333.04|330.64|333.16|330.76|333.16|330.76|333.04|330.64|0
1641474920000|2022-01-06 13:15:20|333.29|330.89|333.42|331.02|333.42|331.02|333.29|330.89|0
1641474930000|2022-01-06 13:15:30|333.23|330.83|332.91|330.51|333.23|330.83|332.91|330.51|0
1641474940000|2022-01-06 13:15:40|332.78|330.38|332.66|330.26|332.78|330.38|332.66|330.26|0
1641474950000|2022-01-06 13:15:50|332.78|330.38|333.16|330.76|333.16|330.76|332.78|330.38|0
1641474960000|2022-01-06 13:16:00|333.29|330.89|333.16|330.76|333.29|330.89|333.16|330.76|0
1641474970000|2022-01-06 13:16:10|333.04|330.64|333.04|330.64|333.04|330.64|333.04|330.64|0
1641474980000|2022-01-06 13:16:20|332.91|330.51|332.78|330.38|332.91|330.51|332.78|330.38|0
1641475000000|2022-01-06 13:16:40|332.91|330.51|332.66|330.26|332.91|330.51|332.66|330.26|0
1641475010000|2022-01-06 13:16:50|332.78|330.38|332.66|330.26|332.78|330.38|332.53|330.13|0
1641475020000|2022-01-06 13:17:00|332.53|330.13|332.53|330.13|332.78|330.38|332.53|330.13|0
1641475030000|2022-01-06 13:17:10|332.66|330.26|333.04|330.64|333.04|330.64|332.66|330.26|0
1641475040000|2022-01-06 13:17:20|333.16|330.76|333.04|330.64|333.16|330.76|333.04|330.64|0
1641475050000|2022-01-06 13:17:30|333.16|330.76|333.04|330.64|333.16|330.76|332.91|330.51|0
1641475060000|2022-01-06 13:17:40|332.78|330.38|332.91|330.51|333.04|330.64|332.78|330.38|0
1641475070000|2022-01-06 13:17:50|333.04|330.64|333.16|330.76|333.16|330.76|333.04|330.64|0
1641475080000|2022-01-06 13:18:00|333.04|330.64|333.16|330.76|333.16|330.76|333.04|330.64|0
1641475090000|2022-01-06 13:18:10|333.29|330.89|333.04|330.64|333.29|330.89|333.04|330.64|0
1641475100000|2022-01-06 13:18:20|332.91|330.51|333.04|330.64|333.04|330.64|332.91|330.51|0
1641475110000|2022-01-06 13:18:30|332.78|330.38|332.03|329.63|332.78|330.38|332.03|329.63|0
1641475120000|2022-01-06 13:18:40|332.15|329.75|332.28|329.88|332.28|329.88|332.03|329.63|0
1641475130000|2022-01-06 13:18:50|332.22|329.82|332.41|330.01|332.41|330.01|332.15|329.75|0
1641475140000|2022-01-06 13:19:00|332.28|329.88|331.77|329.37|332.28|329.88|331.77|329.37|0
1641475150000|2022-01-06 13:19:10|331.9|329.5|331.77|329.37|331.9|329.5|331.65|329.25|0
1641475160000|2022-01-06 13:19:20|331.65|329.25|331.65|329.25|331.77|329.37|331.65|329.25|0
1641475170000|2022-01-06 13:19:30|331.77|329.37|331.65|329.25|331.77|329.37|331.65|329.25|0
1641475180000|2022-01-06 13:19:40|331.77|329.37|331.77|329.37|331.77|329.37|331.65|329.25|0
1641475190000|2022-01-06 13:19:50|331.9|329.5|331.9|329.5|331.9|329.5|331.77|329.37|0
1641475200000|2022-01-06 13:20:00|331.77|329.37|331.52|329.12|331.77|329.37|331.4|329|0
1641475210000|2022-01-06 13:20:10|331.4|329|331.4|329|331.4|329|331.27|328.87|0
1641475220000|2022-01-06 13:20:20|331.65|329.25|331.9|329.5|331.9|329.5|331.65|329.25|0
1641475230000|2022-01-06 13:20:30|331.77|329.37|331.65|329.25|331.77|329.37|331.65|329.25|0
1641475240000|2022-01-06 13:20:40|331.77|329.37|331.65|329.25|331.77|329.37|331.65|329.25|0
1641475250000|2022-01-06 13:20:50|332.03|329.63|332.03|329.63|332.03|329.63|331.9|329.5|0
1641475260000|2022-01-06 13:21:00|332.09|329.69|332.03|329.63|332.28|329.88|332.03|329.63|0
1641475270000|2022-01-06 13:21:10|331.9|329.5|332.03|329.63|332.03|329.63|331.9|329.5|0
1641475280000|2022-01-06 13:21:20|332.28|329.88|332.28|329.88|332.28|329.88|332.28|329.88|0
1641475290000|2022-01-06 13:21:30|332.15|329.75|332.28|329.88|332.28|329.88|332.15|329.75|0
1641475300000|2022-01-06 13:21:40|332.4|330|332.28|329.88|332.4|330|332.28|329.88|0
1641475310000|2022-01-06 13:21:50|332.03|329.63|331.77|329.37|332.03|329.63|331.77|329.37|0
1641475320000|2022-01-06 13:22:00|331.9|329.5|332.03|329.63|332.15|329.75|331.9|329.5|0
1641475330000|2022-01-06 13:22:10|331.9|329.5|331.9|329.5|331.9|329.5|331.9|329.5|0
1641475340000|2022-01-06 13:22:20|331.77|329.37|331.77|329.37|331.77|329.37|331.77|329.37|0
1641475350000|2022-01-06 13:22:30|331.9|329.5|331.9|329.5|331.9|329.5|331.9|329.5|0
1641475360000|2022-01-06 13:22:40|332.03|329.63|332.03|329.63|332.03|329.63|332.03|329.63|0
1641475370000|2022-01-06 13:22:50|331.9|329.5|331.9|329.5|331.9|329.5|331.9|329.5|0
1641475380000|2022-01-06 13:23:00|332.03|329.63|332.53|330.13|332.53|330.13|332.03|329.63|0
1641475390000|2022-01-06 13:23:10|332.66|330.26|332.91|330.51|332.91|330.51|332.66|330.26|0
1641475400000|2022-01-06 13:23:20|333.03|330.63|332.91|330.51|333.29|330.89|332.91|330.51|0
1641475410000|2022-01-06 13:23:30|332.78|330.38|332.78|330.38|332.78|330.38|332.78|330.38|0
1641475420000|2022-01-06 13:23:40|332.85|330.45|332.78|330.38|332.85|330.45|332.66|330.26|0
1641475430000|2022-01-06 13:23:50|332.91|330.51|332.78|330.38|332.97|330.57|332.78|330.38|0
1641475440000|2022-01-06 13:24:00|332.91|330.51|333.16|330.76|333.16|330.76|332.91|330.51|0
1641475450000|2022-01-06 13:24:10|333.29|330.89|333.16|330.76|333.29|330.89|333.03|330.63|0
1641475460000|2022-01-06 13:24:20|333.03|330.63|333.16|330.76|333.16|330.76|333.03|330.63|0
1641475470000|2022-01-06 13:24:30|333.03|330.63|333.03|330.63|333.03|330.63|332.91|330.51|0
1641475480000|2022-01-06 13:24:40|333.16|330.76|332.91|330.51|333.16|330.76|332.91|330.51|0
1641475490000|2022-01-06 13:24:50|333.03|330.63|333.16|330.76|333.16|330.76|332.91|330.51|0
1641475500000|2022-01-06 13:25:00|333.03|330.63|333.16|330.76|333.16|330.76|333.03|330.63|0
1641475510000|2022-01-06 13:25:10|333.29|330.89|333.16|330.76|333.29|330.89|333.16|330.76|0
1641475520000|2022-01-06 13:25:20|333.03|330.63|333.41|331.01|333.41|331.01|333.03|330.63|0
1641475530000|2022-01-06 13:25:30|333.29|330.89|333.16|330.76|333.29|330.89|333.16|330.76|0
1641475540000|2022-01-06 13:25:40|333.29|330.89|332.78|330.38|333.41|331.01|332.78|330.38|0
1641475550000|2022-01-06 13:25:50|332.65|330.25|332.53|330.13|332.78|330.38|332.53|330.13|0
1641475560000|2022-01-06 13:26:00|332.65|330.25|332.65|330.25|332.65|330.25|332.53|330.13|0
1641475570000|2022-01-06 13:26:10|332.53|330.13|332.65|330.25|332.65|330.25|332.53|330.13|0
1641475580000|2022-01-06 13:26:20|332.72|330.32|332.72|330.32|332.72|330.32|332.72|330.32|0
1641475590000|2022-01-06 13:26:30|332.78|330.38|332.91|330.51|333.03|330.63|332.78|330.38|0
1641475600000|2022-01-06 13:26:40|333.03|330.63|333.03|330.63|333.03|330.63|333.03|330.63|0
1641475610000|2022-01-06 13:26:50|332.91|330.51|332.91|330.51|333.03|330.63|332.91|330.51|0
1641475620000|2022-01-06 13:27:00|333.1|330.7|333.03|330.63|333.1|330.7|332.91|330.51|0
1641475630000|2022-01-06 13:27:10|333.16|330.76|333.29|330.89|333.29|330.89|333.16|330.76|0
1641475650000|2022-01-06 13:27:30|333.16|330.76|333.41|331.01|333.41|331.01|333.16|330.76|0
1641475660000|2022-01-06 13:27:40|333.29|330.89|333.29|330.89|333.29|330.89|333.29|330.89|0
1641475670000|2022-01-06 13:27:50|333.16|330.76|333.29|330.89|333.29|330.89|333.16|330.76|0
1641475680000|2022-01-06 13:28:00|333.16|330.76|332.91|330.51|333.16|330.76|332.91|330.51|0
1641475710000|2022-01-06 13:28:30|332.97|330.57|332.85|330.45|332.97|330.57|332.85|330.45|0
1641475720000|2022-01-06 13:28:40|332.91|330.51|332.65|330.25|332.91|330.51|332.65|330.25|0
1641475740000|2022-01-06 13:29:00|332.97|330.57|332.85|330.45|332.97|330.57|332.85|330.45|0
1641475750000|2022-01-06 13:29:10|332.91|330.51|333.03|330.63|333.03|330.63|332.91|330.51|0
1641475760000|2022-01-06 13:29:20|332.97|330.57|333.03|330.63|333.28|330.88|332.97|330.57|0
1641475770000|2022-01-06 13:29:30|333.16|330.76|333.16|330.76|333.16|330.76|333.1|330.7|0
1641475780000|2022-01-06 13:29:40|333.03|330.63|333.03|330.63|333.28|330.88|333.03|330.63|0
1641475790000|2022-01-06 13:29:50|332.91|330.51|332.59|330.19|332.91|330.51|332.59|330.19|0
1641475800000|2022-01-06 13:30:00|332.47|330.07|332.47|330.07|332.59|330.19|332.47|330.07|0
1641475810000|2022-01-06 13:30:10|332.09|329.69|332.27|329.87|332.27|329.87|332.02|329.62|0
1641475820000|2022-01-06 13:30:20|332.21|329.81|332.53|330.13|332.53|330.13|332.15|329.75|0
1641475830000|2022-01-06 13:30:30|332.4|330|332.27|329.87|332.4|330|332.27|329.87|0
1641475840000|2022-01-06 13:30:40|332.34|329.94|332.27|329.87|332.34|329.94|332.27|329.87|0
1641475850000|2022-01-06 13:30:50|332.21|329.81|332.21|329.81|332.27|329.87|332.21|329.81|0
1641475860000|2022-01-06 13:31:00|332.15|329.75|332.53|330.13|332.53|330.13|332.15|329.75|0
1641475870000|2022-01-06 13:31:10|332.9|330.5|333.28|330.88|333.28|330.88|332.9|330.5|0
1641475880000|2022-01-06 13:31:20|333.41|331.01|333.28|330.88|333.54|331.14|333.28|330.88|0
1641475890000|2022-01-06 13:31:30|333.41|331.01|333.66|331.26|333.66|331.26|333.41|331.01|0
1641475900000|2022-01-06 13:31:40|333.79|331.39|333.54|331.14|333.79|331.39|333.54|331.14|0
1641475910000|2022-01-06 13:31:50|333.66|331.26|333.92|331.52|333.92|331.52|333.41|331.01|0
1641475920000|2022-01-06 13:32:00|334.04|331.64|334.17|331.77|334.17|331.77|334.04|331.64|0
1641475930000|2022-01-06 13:32:10|334.04|331.64|333.92|331.52|334.04|331.64|333.92|331.52|0
1641475940000|2022-01-06 13:32:20|333.79|331.39|333.41|331.01|333.79|331.39|333.41|331.01|0
1641475950000|2022-01-06 13:32:30|333.54|331.14|333.54|331.14|333.54|331.14|333.41|331.01|0
1641475960000|2022-01-06 13:32:40|333.41|331.01|333.41|331.01|333.54|331.14|333.28|330.88|0
1641475970000|2022-01-06 13:32:50|333.28|330.88|333.41|331.01|333.41|331.01|333.03|330.63|0
1641475980000|2022-01-06 13:33:00|333.16|330.76|332.9|330.5|333.16|330.76|332.9|330.5|0
1641475990000|2022-01-06 13:33:10|333.1|330.7|333.35|330.95|333.41|331.01|333.1|330.7|0
1641476000000|2022-01-06 13:33:20|333.28|330.88|333.28|330.88|333.35|330.95|333.28|330.88|0
1641476010000|2022-01-06 13:33:30|333.41|331.01|333.92|331.52|333.92|331.52|333.41|331.01|0
1641476020000|2022-01-06 13:33:40|333.79|331.39|333.79|331.39|333.79|331.39|333.79|331.39|0
1641476030000|2022-01-06 13:33:50|333.92|331.52|334.04|331.64|334.04|331.64|333.92|331.52|0
1641476040000|2022-01-06 13:34:00|333.92|331.52|334.55|332.15|334.55|332.15|333.92|331.52|0
1641476050000|2022-01-06 13:34:10|334.29|331.89|334.42|332.02|334.55|332.15|334.29|331.89|0
1641476060000|2022-01-06 13:34:20|334.67|332.27|334.42|332.02|334.67|332.27|334.42|332.02|0
1641476070000|2022-01-06 13:34:30|334.55|332.15|334.42|332.02|334.55|332.15|334.42|332.02|0
1641476080000|2022-01-06 13:34:40|334.55|332.15|334.55|332.15|334.55|332.15|334.42|332.02|0
1641476090000|2022-01-06 13:34:50|334.42|332.02|334.29|331.89|334.55|332.15|334.29|331.89|0
1641476100000|2022-01-06 13:35:00|334.17|331.77|333.91|331.51|334.17|331.77|333.91|331.51|0
1641476110000|2022-01-06 13:35:10|333.79|331.39|334.04|331.64|334.04|331.64|333.79|331.39|0
1641476120000|2022-01-06 13:35:20|334.29|331.89|334.04|331.64|334.29|331.89|334.04|331.64|0
1641476130000|2022-01-06 13:35:30|334.17|331.77|334.29|331.89|334.29|331.89|334.04|331.64|0
1641476140000|2022-01-06 13:35:40|334.42|332.02|334.23|331.83|334.42|332.02|334.23|331.83|0
1641476150000|2022-01-06 13:35:50|334.29|331.89|334.29|331.89|334.42|332.02|334.29|331.89|0
1641476160000|2022-01-06 13:36:00|334.17|331.77|334.04|331.64|334.17|331.77|334.04|331.64|0
1641476170000|2022-01-06 13:36:10|333.79|331.39|333.79|331.39|333.91|331.51|333.73|331.33|0
1641476180000|2022-01-06 13:36:20|333.91|331.51|333.66|331.26|333.91|331.51|333.66|331.26|0
1641476190000|2022-01-06 13:36:30|333.53|331.13|333.41|331.01|333.53|331.13|333.28|330.88|0
1641476200000|2022-01-06 13:36:40|333.53|331.13|333.53|331.13|333.53|331.13|333.41|331.01|0
1641476210000|2022-01-06 13:36:50|333.41|331.01|333.53|331.13|333.53|331.13|333.41|331.01|0
1641476220000|2022-01-06 13:37:00|333.41|331.01|333.66|331.26|333.66|331.26|333.28|330.88|0
1641476230000|2022-01-06 13:37:10|333.79|331.39|333.66|331.26|333.79|331.39|333.66|331.26|0
1641476240000|2022-01-06 13:37:20|333.79|331.39|333.91|331.51|333.91|331.51|333.66|331.26|0
1641476250000|2022-01-06 13:37:30|334.17|331.77|334.04|331.64|334.29|331.89|334.04|331.64|0
1641476260000|2022-01-06 13:37:40|333.98|331.58|333.79|331.39|333.98|331.58|333.79|331.39|0
1641476270000|2022-01-06 13:37:50|333.91|331.51|333.79|331.39|333.91|331.51|333.79|331.39|0
1641476280000|2022-01-06 13:38:00|334.04|331.64|333.91|331.51|334.04|331.64|333.91|331.51|0
1641476290000|2022-01-06 13:38:10|334.04|331.64|334.04|331.64|334.29|331.89|334.04|331.64|0
1641476300000|2022-01-06 13:38:20|334.17|331.77|334.17|331.77|334.17|331.77|334.17|331.77|0
1641476310000|2022-01-06 13:38:30|334.29|331.89|334.29|331.89|334.29|331.89|334.17|331.77|0
1641476320000|2022-01-06 13:38:40|334.17|331.77|334.17|331.77|334.17|331.77|334.11|331.71|0
1641476330000|2022-01-06 13:38:50|334.04|331.64|333.98|331.58|334.04|331.64|333.91|331.51|0
1641476340000|2022-01-06 13:39:00|334.04|331.64|334.04|331.64|334.11|331.71|334.04|331.64|0
1641476350000|2022-01-06 13:39:10|333.91|331.51|333.91|331.51|333.91|331.51|333.91|331.51|0
1641476360000|2022-01-06 13:39:20|333.66|331.26|333.41|331.01|333.66|331.26|333.41|331.01|0
1641476370000|2022-01-06 13:39:30|333.53|331.13|333.47|331.07|333.53|331.13|333.41|331.01|0
1641476380000|2022-01-06 13:39:40|333.53|331.13|333.53|331.13|333.66|331.26|333.53|331.13|0
1641476390000|2022-01-06 13:39:50|333.41|331.01|333.47|331.07|333.47|331.07|333.41|331.01|0
1641476400000|2022-01-06 13:40:00|333.66|331.26|333.91|331.51|333.91|331.51|333.66|331.26|0
1641476410000|2022-01-06 13:40:10|333.85|331.45|333.85|331.45|333.91|331.51|333.79|331.39|0
1641476420000|2022-01-06 13:40:20|333.79|331.39|334.04|331.64|334.04|331.64|333.79|331.39|0
1641476430000|2022-01-06 13:40:30|334.17|331.77|334.29|331.89|334.29|331.89|334.17|331.77|0
1641476440000|2022-01-06 13:40:40|334.1|331.7|334.04|331.64|334.17|331.77|334.04|331.64|0
1641476450000|2022-01-06 13:40:50|334.17|331.77|334.29|331.89|334.29|331.89|334.17|331.77|0
1641476460000|2022-01-06 13:41:00|334.17|331.77|334.29|331.89|334.29|331.89|334.04|331.64|0
1641476470000|2022-01-06 13:41:10|334.17|331.77|333.91|331.51|334.17|331.77|333.91|331.51|0
1641476480000|2022-01-06 13:41:20|333.79|331.39|334.42|332.02|334.42|332.02|333.79|331.39|0
1641476490000|2022-01-06 13:41:30|334.29|331.89|334.29|331.89|334.29|331.89|334.29|331.89|0
1641476510000|2022-01-06 13:41:50|334.42|332.02|334.54|332.14|334.54|332.14|334.42|332.02|0
1641476520000|2022-01-06 13:42:00|334.67|332.27|334.54|332.14|334.67|332.27|334.42|332.02|0
1641476530000|2022-01-06 13:42:10|334.42|332.02|334.16|331.76|334.42|332.02|334.16|331.76|0
1641476540000|2022-01-06 13:42:20|334.29|331.89|334.23|331.83|334.29|331.89|334.16|331.76|0
1641476550000|2022-01-06 13:42:30|334.29|331.89|334.54|332.14|334.54|332.14|334.29|331.89|0
1641476560000|2022-01-06 13:42:40|334.48|332.08|334.42|332.02|334.54|332.14|334.42|332.02|0
1641476570000|2022-01-06 13:42:50|334.48|332.08|334.48|332.08|334.48|332.08|334.48|332.08|0
1641476580000|2022-01-06 13:43:00|334.42|332.02|334.42|332.02|334.42|332.02|334.29|331.89|0
1641476590000|2022-01-06 13:43:10|334.29|331.89|334.29|331.89|334.29|331.89|334.23|331.83|0
1641476600000|2022-01-06 13:43:20|334.42|332.02|334.29|331.89|334.42|332.02|334.29|331.89|0
1641476610000|2022-01-06 13:43:30|334.16|331.76|334.04|331.64|334.36|331.96|334.04|331.64|0
1641476620000|2022-01-06 13:43:40|333.78|331.38|333.78|331.38|333.85|331.45|333.78|331.38|0
1641476630000|2022-01-06 13:43:50|333.53|331.13|333.28|330.88|333.53|331.13|333.28|330.88|0
1641476640000|2022-01-06 13:44:00|333.15|330.75|333.03|330.63|333.15|330.75|333.03|330.63|0
1641476650000|2022-01-06 13:44:10|333.15|330.75|333.15|330.75|333.15|330.75|333.03|330.63|0
1641476660000|2022-01-06 13:44:20|333.03|330.63|333.15|330.75|333.15|330.75|332.9|330.5|0
1641476670000|2022-01-06 13:44:30|333.28|330.88|333.28|330.88|333.28|330.88|333.28|330.88|0
1641476680000|2022-01-06 13:44:40|333.4|331|333.28|330.88|333.4|331|333.28|330.88|0
1641476690000|2022-01-06 13:44:50|333.15|330.75|333.15|330.75|333.15|330.75|332.9|330.5|0
1641476700000|2022-01-06 13:45:00|333.03|330.63|332.9|330.5|333.15|330.75|332.9|330.5|0
1641476710000|2022-01-06 13:45:10|332.77|330.37|332.9|330.5|332.9|330.5|332.77|330.37|0
1641476720000|2022-01-06 13:45:20|333.03|330.63|333.15|330.75|333.22|330.82|333.03|330.63|0
1641476730000|2022-01-06 13:45:30|333.4|331|333.91|331.51|333.91|331.51|333.4|331|0
1641476740000|2022-01-06 13:45:40|333.85|331.45|333.78|331.38|333.85|331.45|333.66|331.26|0
1641476750000|2022-01-06 13:45:50|333.91|331.51|333.91|331.51|333.91|331.51|333.91|331.51|0
1641476760000|2022-01-06 13:46:00|334.04|331.64|333.91|331.51|334.04|331.64|333.91|331.51|0
1641476770000|2022-01-06 13:46:10|333.98|331.58|333.98|331.58|333.98|331.58|333.98|331.58|0
1641476780000|2022-01-06 13:46:20|334.16|331.76|334.16|331.76|334.29|331.89|334.16|331.76|0
1641476790000|2022-01-06 13:46:30|334.23|331.83|334.29|331.89|334.29|331.89|334.16|331.76|0
1641476800000|2022-01-06 13:46:40|334.23|331.83|334.29|331.89|334.29|331.89|334.23|331.83|0
1641476810000|2022-01-06 13:46:50|334.1|331.7|334.04|331.64|334.16|331.76|334.04|331.64|0
1641476820000|2022-01-06 13:47:00|334.1|331.7|333.91|331.51|334.1|331.7|333.91|331.51|0
1641476830000|2022-01-06 13:47:10|334.04|331.64|334.04|331.64|334.04|331.64|333.91|331.51|0
1641476840000|2022-01-06 13:47:20|333.91|331.51|334.16|331.76|334.16|331.76|333.91|331.51|0
1641476850000|2022-01-06 13:47:30|334.29|331.89|334.54|332.14|334.54|332.14|334.29|331.89|0
1641476860000|2022-01-06 13:47:40|334.48|332.08|334.92|332.52|334.92|332.52|334.48|332.08|0
1641476870000|2022-01-06 13:47:50|334.67|332.27|334.61|332.21|334.67|332.27|334.61|332.21|0
1641476880000|2022-01-06 13:48:00|334.54|332.14|334.54|332.14|334.54|332.14|334.42|332.02|0
1641476890000|2022-01-06 13:48:10|334.42|332.02|334.29|331.89|334.42|332.02|334.29|331.89|0
1641476900000|2022-01-06 13:48:20|334.16|331.76|334.42|332.02|334.42|332.02|334.16|331.76|0
1641476910000|2022-01-06 13:48:30|334.16|331.76|334.42|332.02|334.42|332.02|334.16|331.76|0
1641476920000|2022-01-06 13:48:40|334.54|332.14|334.8|332.4|334.8|332.4|334.54|332.14|0
1641476930000|2022-01-06 13:48:50|334.92|332.52|335.05|332.65|335.05|332.65|334.92|332.52|0
1641476940000|2022-01-06 13:49:00|334.92|332.52|334.92|332.52|334.92|332.52|334.92|332.52|0
1641476950000|2022-01-06 13:49:10|334.8|332.4|334.8|332.4|335.05|332.65|334.8|332.4|0
1641476960000|2022-01-06 13:49:20|334.67|332.27|334.54|332.14|334.67|332.27|334.54|332.14|0
1641476970000|2022-01-06 13:49:30|334.48|332.08|334.67|332.27|334.67|332.27|334.48|332.08|0
1641476980000|2022-01-06 13:49:40|334.8|332.4|334.8|332.4|334.8|332.4|334.8|332.4|0
1641476990000|2022-01-06 13:49:50|334.67|332.27|334.8|332.4|334.8|332.4|334.67|332.27|0
1641477000000|2022-01-06 13:50:00|334.92|332.52|334.8|332.4|334.92|332.52|334.61|332.21|0
1641477010000|2022-01-06 13:50:10|334.86|332.46|334.99|332.59|335.05|332.65|334.86|332.46|0
1641477020000|2022-01-06 13:50:20|334.92|332.52|335.05|332.65|335.18|332.78|334.92|332.52|0
1641477030000|2022-01-06 13:50:30|335.18|332.78|334.54|332.14|335.18|332.78|334.54|332.14|0
1641477040000|2022-01-06 13:50:40|334.29|331.89|334.41|332.01|334.41|332.01|334.29|331.89|0
1641477050000|2022-01-06 13:50:50|334.29|331.89|334.23|331.83|334.29|331.89|334.16|331.76|0
1641477060000|2022-01-06 13:51:00|334.16|331.76|333.97|331.57|334.16|331.76|333.97|331.57|0
1641477070000|2022-01-06 13:51:10|333.91|331.51|334.41|332.01|334.41|332.01|333.91|331.51|0
1641477080000|2022-01-06 13:51:20|334.54|332.14|334.54|332.14|334.54|332.14|334.54|332.14|0
1641477090000|2022-01-06 13:51:30|334.41|332.01|334.48|332.08|334.54|332.14|334.41|332.01|0
1641477100000|2022-01-06 13:51:40|334.41|332.01|334.92|332.52|334.92|332.52|334.41|332.01|0
1641477110000|2022-01-06 13:51:50|334.99|332.59|335.17|332.77|335.3|332.9|334.99|332.59|0
1641477120000|2022-01-06 13:52:00|334.92|332.52|335.17|332.77|335.17|332.77|334.92|332.52|0
1641477130000|2022-01-06 13:52:10|335.3|332.9|335.43|333.03|335.43|333.03|335.3|332.9|0
1641477140000|2022-01-06 13:52:20|335.3|332.9|335.05|332.65|335.3|332.9|335.05|332.65|0
1641477150000|2022-01-06 13:52:30|334.79|332.39|334.67|332.27|334.92|332.52|334.67|332.27|0
1641477160000|2022-01-06 13:52:40|334.79|332.39|334.79|332.39|334.92|332.52|334.79|332.39|0
1641477170000|2022-01-06 13:52:50|334.86|332.46|334.79|332.39|334.92|332.52|334.79|332.39|0
1641477180000|2022-01-06 13:53:00|334.86|332.46|334.79|332.39|334.86|332.46|334.79|332.39|0
1641477190000|2022-01-06 13:53:10|334.54|332.14|334.67|332.27|334.67|332.27|334.54|332.14|0
1641477200000|2022-01-06 13:53:20|334.54|332.14|334.54|332.14|334.67|332.27|334.41|332.01|0
1641477210000|2022-01-06 13:53:30|334.41|332.01|334.54|332.14|334.54|332.14|334.41|332.01|0
1641477220000|2022-01-06 13:53:40|334.35|331.95|334.16|331.76|334.35|331.95|334.16|331.76|0
1641477240000|2022-01-06 13:54:00|334.35|331.95|334.03|331.63|334.41|332.01|334.03|331.63|0
1641477250000|2022-01-06 13:54:10|333.91|331.51|334.03|331.63|334.03|331.63|333.91|331.51|0
1641477260000|2022-01-06 13:54:20|333.91|331.51|334.03|331.63|334.03|331.63|333.91|331.51|0
1641477270000|2022-01-06 13:54:30|333.91|331.51|334.03|331.63|334.03|331.63|333.91|331.51|0
1641477280000|2022-01-06 13:54:40|333.91|331.51|333.78|331.38|333.91|331.51|333.78|331.38|0
1641477290000|2022-01-06 13:54:50|333.85|331.45|333.78|331.38|333.85|331.45|333.78|331.38|0
1641477300000|2022-01-06 13:55:00|333.91|331.51|334.16|331.76|334.41|332.01|333.91|331.51|0
1641477310000|2022-01-06 13:55:10|334.23|331.83|334.29|331.89|334.41|332.01|334.23|331.83|0
1641477320000|2022-01-06 13:55:20|334.03|331.63|333.78|331.38|334.03|331.63|333.78|331.38|0
1641477330000|2022-01-06 13:55:30|333.91|331.51|333.78|331.38|333.91|331.51|333.78|331.38|0
1641477340000|2022-01-06 13:55:40|333.85|331.45|333.65|331.25|333.85|331.45|333.65|331.25|0
1641477350000|2022-01-06 13:55:50|333.53|331.13|333.65|331.25|333.65|331.25|333.53|331.13|0
1641477360000|2022-01-06 13:56:00|333.78|331.38|333.65|331.25|333.78|331.38|333.65|331.25|0
1641477370000|2022-01-06 13:56:10|333.53|331.13|333.65|331.25|333.78|331.38|333.53|331.13|0
1641477380000|2022-01-06 13:56:20|334.03|331.63|333.91|331.51|334.03|331.63|333.91|331.51|0
1641477390000|2022-01-06 13:56:30|334.03|331.63|334.16|331.76|334.16|331.76|334.03|331.63|0
1641477400000|2022-01-06 13:56:40|334.29|331.89|334.1|331.7|334.29|331.89|334.1|331.7|0
1641477410000|2022-01-06 13:56:50|334.03|331.63|333.85|331.45|334.03|331.63|333.85|331.45|0
1641477420000|2022-01-06 13:57:00|333.91|331.51|333.91|331.51|333.91|331.51|333.91|331.51|0
1641477430000|2022-01-06 13:57:10|334.03|331.63|334.03|331.63|334.16|331.76|334.03|331.63|0
1641477440000|2022-01-06 13:57:20|333.78|331.38|333.91|331.51|333.91|331.51|333.78|331.38|0
1641477450000|2022-01-06 13:57:30|333.78|331.38|333.91|331.51|333.91|331.51|333.78|331.38|0
1641477460000|2022-01-06 13:57:40|333.78|331.38|333.78|331.38|333.91|331.51|333.78|331.38|0
1641477470000|2022-01-06 13:57:50|333.84|331.44|333.78|331.38|333.91|331.51|333.78|331.38|0
1641477490000|2022-01-06 13:58:10|333.65|331.25|333.65|331.25|333.65|331.25|333.65|331.25|0
1641477500000|2022-01-06 13:58:20|333.78|331.38|333.65|331.25|333.78|331.38|333.65|331.25|0
1641477510000|2022-01-06 13:58:30|333.53|331.13|333.53|331.13|333.53|331.13|333.53|331.13|0
1641477520000|2022-01-06 13:58:40|333.4|331|333.4|331|333.4|331|333.4|331|0
1641477530000|2022-01-06 13:58:50|333.46|331.06|333.53|331.13|333.53|331.13|333.46|331.06|0
1641477540000|2022-01-06 13:59:00|333.4|331|333.53|331.13|333.53|331.13|333.4|331|0
1641477570000|2022-01-06 13:59:30|333.65|331.25|333.65|331.25|333.65|331.25|333.65|331.25|0
1641477580000|2022-01-06 13:59:40|333.53|331.13|333.65|331.25|333.65|331.25|333.53|331.13|0
1641477590000|2022-01-06 13:59:50|333.53|331.13|333.53|331.13|333.53|331.13|333.53|331.13|0
1641477600000|2022-01-06 14:00:00|333.78|331.38|333.65|331.25|333.78|331.38|333.65|331.25|0
1641477610000|2022-01-06 14:00:10|333.78|331.38|334.16|331.76|334.16|331.76|333.78|331.38|0
1641477620000|2022-01-06 14:00:20|334.03|331.63|333.9|331.5|334.16|331.76|333.9|331.5|0
1641477630000|2022-01-06 14:00:30|333.52|331.12|333.52|331.12|333.65|331.25|333.52|331.12|0
1641477640000|2022-01-06 14:00:40|333.4|331|333.4|331|333.4|331|333.4|331|0
1641477650000|2022-01-06 14:00:50|333.27|330.87|333.15|330.75|333.27|330.87|333.15|330.75|0
1641477660000|2022-01-06 14:01:00|333.21|330.81|333.27|330.87|333.4|331|333.21|330.81|0
1641477680000|2022-01-06 14:01:20|333.4|331|333.27|330.87|333.4|331|333.27|330.87|0
1641477690000|2022-01-06 14:01:30|333.15|330.75|333.4|331|333.4|331|333.15|330.75|0
1641477710000|2022-01-06 14:01:50|333.27|330.87|333.27|330.87|333.27|330.87|333.21|330.81|0
1641477720000|2022-01-06 14:02:00|333.4|331|333.34|330.94|333.52|331.12|333.34|330.94|0
1641477730000|2022-01-06 14:02:10|333.27|330.87|333.4|331|333.4|331|333.15|330.75|0
1641477740000|2022-01-06 14:02:20|333.27|330.87|333.27|330.87|333.4|331|333.27|330.87|0
1641477750000|2022-01-06 14:02:30|333.4|331|333.4|331|333.4|331|333.4|331|0
1641477760000|2022-01-06 14:02:40|333.27|330.87|333.27|330.87|333.27|330.87|333.27|330.87|0
1641477790000|2022-01-06 14:03:10|333.14|330.74|333.4|331|333.52|331.12|333.14|330.74|0
1641477800000|2022-01-06 14:03:20|333.27|330.87|333.27|330.87|333.27|330.87|333.14|330.74|0
1641477810000|2022-01-06 14:03:30|333.4|331|333.34|330.94|333.4|331|333.27|330.87|0
1641477820000|2022-01-06 14:03:40|333.27|330.87|333.52|331.12|333.52|331.12|333.27|330.87|0
1641477830000|2022-01-06 14:03:50|333.65|331.25|333.65|331.25|333.65|331.25|333.65|331.25|0
1641477840000|2022-01-06 14:04:00|333.72|331.32|333.78|331.38|333.78|331.38|333.72|331.32|0
1641477850000|2022-01-06 14:04:10|333.52|331.12|333.52|331.12|333.52|331.12|333.52|331.12|0
1641477860000|2022-01-06 14:04:20|333.4|331|333.4|331|333.4|331|333.4|331|0
1641477870000|2022-01-06 14:04:30|333.27|330.87|333.27|330.87|333.27|330.87|333.14|330.74|0
1641477880000|2022-01-06 14:04:40|333.14|330.74|333.27|330.87|333.27|330.87|333.14|330.74|0
1641477890000|2022-01-06 14:04:50|333.14|330.74|333.14|330.74|333.27|330.87|333.14|330.74|0
1641477900000|2022-01-06 14:05:00|333.02|330.62|332.89|330.49|333.02|330.62|332.89|330.49|0
1641477910000|2022-01-06 14:05:10|332.76|330.36|332.51|330.11|332.76|330.36|332.51|330.11|0
1641477920000|2022-01-06 14:05:20|332.39|329.99|332.39|329.99|332.51|330.11|332.39|329.99|0
1641477930000|2022-01-06 14:05:30|332.26|329.86|332.39|329.99|332.39|329.99|332.26|329.86|0
1641477940000|2022-01-06 14:05:40|332.64|330.24|332.89|330.49|332.89|330.49|332.64|330.24|0
1641477950000|2022-01-06 14:05:50|333.02|330.62|332.76|330.36|333.02|330.62|332.76|330.36|0
1641477960000|2022-01-06 14:06:00|332.89|330.49|333.02|330.62|333.02|330.62|332.89|330.49|0
1641477970000|2022-01-06 14:06:10|333.14|330.74|332.76|330.36|333.14|330.74|332.76|330.36|0
1641477980000|2022-01-06 14:06:20|332.89|330.49|332.64|330.24|332.89|330.49|332.64|330.24|0
1641477990000|2022-01-06 14:06:30|332.51|330.11|332.64|330.24|332.64|330.24|332.51|330.11|0
1641478000000|2022-01-06 14:06:40|332.51|330.11|332.51|330.11|332.51|330.11|332.51|330.11|0
1641478020000|2022-01-06 14:07:00|332.64|330.24|332.51|330.11|332.64|330.24|332.51|330.11|0
1641478030000|2022-01-06 14:07:10|332.39|329.99|332.51|330.11|332.51|330.11|332.39|329.99|0
1641478040000|2022-01-06 14:07:20|332.39|329.99|332.51|330.11|332.51|330.11|332.39|329.99|0
1641478080000|2022-01-06 14:08:00|332.89|330.49|333.14|330.74|333.14|330.74|332.89|330.49|0
1641478090000|2022-01-06 14:08:10|333.27|330.87|333.4|331|333.4|331|333.27|330.87|0
1641478110000|2022-01-06 14:08:30|333.33|330.93|333.27|330.87|333.33|330.93|333.27|330.87|0
1641478140000|2022-01-06 14:09:00|333.4|331|333.39|330.99|333.4|331|333.39|330.99|0
1641478150000|2022-01-06 14:09:10|333.52|331.12|333.9|331.5|334.03|331.63|333.52|331.12|0
1641478160000|2022-01-06 14:09:20|334.03|331.63|334.41|332.01|334.41|332.01|334.03|331.63|0
1641478170000|2022-01-06 14:09:30|334.53|332.13|334.53|332.13|334.53|332.13|334.53|332.13|0
1641478180000|2022-01-06 14:09:40|334.41|332.01|334.15|331.75|334.41|332.01|334.15|331.75|0
1641478190000|2022-01-06 14:09:50|334.03|331.63|334.28|331.88|334.28|331.88|334.03|331.63|0
1641478200000|2022-01-06 14:10:00|334.03|331.63|334.15|331.75|334.15|331.75|334.03|331.63|0
1641478210000|2022-01-06 14:10:10|334.03|331.63|333.65|331.25|334.03|331.63|333.65|331.25|0
1641478220000|2022-01-06 14:10:20|333.9|331.5|333.9|331.5|333.9|331.5|333.9|331.5|0
1641478230000|2022-01-06 14:10:30|334.15|331.75|334.28|331.88|334.28|331.88|334.15|331.75|0
1641478240000|2022-01-06 14:10:40|334.15|331.75|334.15|331.75|334.15|331.75|334.15|331.75|0
1641478250000|2022-01-06 14:10:50|334.28|331.88|334.66|332.26|334.66|332.26|334.15|331.75|0
1641478260000|2022-01-06 14:11:00|334.53|332.13|334.79|332.39|334.79|332.39|334.41|332.01|0
1641478270000|2022-01-06 14:11:10|334.66|332.26|334.41|332.01|334.66|332.26|334.41|332.01|0
1641478280000|2022-01-06 14:11:20|334.53|332.13|334.53|332.13|334.53|332.13|334.53|332.13|0
1641478290000|2022-01-06 14:11:30|334.66|332.26|334.79|332.39|334.79|332.39|334.66|332.26|0
1641478300000|2022-01-06 14:11:40|334.91|332.51|334.79|332.39|334.91|332.51|334.79|332.39|0
1641478310000|2022-01-06 14:11:50|334.91|332.51|335.04|332.64|335.04|332.64|334.91|332.51|0
1641478320000|2022-01-06 14:12:00|334.91|332.51|334.91|332.51|335.04|332.64|334.91|332.51|0
1641478330000|2022-01-06 14:12:10|334.79|332.39|334.53|332.13|334.79|332.39|334.53|332.13|0
1641478340000|2022-01-06 14:12:20|334.41|332.01|334.28|331.88|334.41|332.01|334.28|331.88|0
1641478350000|2022-01-06 14:12:30|334.15|331.75|334.03|331.63|334.15|331.75|334.03|331.63|0
1641478360000|2022-01-06 14:12:40|333.9|331.5|334.03|331.63|334.03|331.63|333.9|331.5|0
1641478370000|2022-01-06 14:12:50|334.15|331.75|334.03|331.63|334.15|331.75|334.03|331.63|0
1641478380000|2022-01-06 14:13:00|333.97|331.57|334.03|331.63|334.03|331.63|333.9|331.5|0
1641478390000|2022-01-06 14:13:10|333.9|331.5|333.9|331.5|333.9|331.5|333.9|331.5|0
1641478400000|2022-01-06 14:13:20|334.03|331.63|334.03|331.63|334.03|331.63|334.03|331.63|0
1641478410000|2022-01-06 14:13:30|333.9|331.5|333.9|331.5|334.03|331.63|333.9|331.5|0
1641478430000|2022-01-06 14:13:50|334.03|331.63|334.03|331.63|334.03|331.63|334.03|331.63|0
1641478440000|2022-01-06 14:14:00|333.9|331.5|334.15|331.75|334.15|331.75|333.9|331.5|0
1641478450000|2022-01-06 14:14:10|334.03|331.63|334.15|331.75|334.15|331.75|334.03|331.63|0
1641478460000|2022-01-06 14:14:20|334.28|331.88|333.9|331.5|334.28|331.88|333.9|331.5|0
1641478470000|2022-01-06 14:14:30|333.65|331.25|333.9|331.5|333.9|331.5|333.65|331.25|0
1641478480000|2022-01-06 14:14:40|333.77|331.37|333.65|331.25|333.77|331.37|333.65|331.25|0
1641478490000|2022-01-06 14:14:50|333.52|331.12|333.27|330.87|333.52|331.12|333.27|330.87|0
1641478500000|2022-01-06 14:15:00|333.39|330.99|333.14|330.74|333.39|330.99|333.14|330.74|0
1641478510000|2022-01-06 14:15:10|333.27|330.87|333.52|331.12|333.52|331.12|333.27|330.87|0
1641478520000|2022-01-06 14:15:20|333.65|331.25|333.77|331.37|333.77|331.37|333.65|331.25|0
1641478530000|2022-01-06 14:15:30|333.65|331.25|333.65|331.25|333.77|331.37|333.65|331.25|0
1641478540000|2022-01-06 14:15:40|333.52|331.12|333.52|331.12|333.52|331.12|333.52|331.12|0
1641478550000|2022-01-06 14:15:50|333.39|330.99|333.52|331.12|333.52|331.12|333.39|330.99|0
1641478560000|2022-01-06 14:16:00|333.65|331.25|333.52|331.12|333.65|331.25|333.52|331.12|0
1641478570000|2022-01-06 14:16:10|333.27|330.87|333.39|330.99|333.39|330.99|333.27|330.87|0
1641478580000|2022-01-06 14:16:20|333.27|330.87|333.52|331.12|333.52|331.12|333.27|330.87|0
1641478590000|2022-01-06 14:16:30|333.39|330.99|333.52|331.12|333.52|331.12|333.39|330.99|0
1641478600000|2022-01-06 14:16:40|333.64|331.24|333.77|331.37|333.77|331.37|333.52|331.12|0
1641478610000|2022-01-06 14:16:50|333.9|331.5|334.15|331.75|334.15|331.75|333.9|331.5|0
1641478620000|2022-01-06 14:17:00|334.02|331.62|333.77|331.37|334.02|331.62|333.77|331.37|0
1641478630000|2022-01-06 14:17:10|333.27|330.87|333.52|331.12|333.52|331.12|333.27|330.87|0
1641478640000|2022-01-06 14:17:20|333.39|330.99|333.39|330.99|333.39|330.99|333.39|330.99|0
1641478650000|2022-01-06 14:17:30|333.52|331.12|333.52|331.12|333.52|331.12|333.52|331.12|0
1641478660000|2022-01-06 14:17:40|333.64|331.24|333.9|331.5|333.9|331.5|333.64|331.24|0
1641478680000|2022-01-06 14:18:00|333.84|331.44|333.77|331.37|333.84|331.44|333.77|331.37|0
1641478690000|2022-01-06 14:18:10|333.64|331.24|333.52|331.12|333.64|331.24|333.52|331.12|0
1641478700000|2022-01-06 14:18:20|333.46|331.06|333.39|330.99|333.46|331.06|333.39|330.99|0
1641478710000|2022-01-06 14:18:30|333.52|331.12|333.64|331.24|333.64|331.24|333.52|331.12|0
1641478720000|2022-01-06 14:18:40|333.52|331.12|333.52|331.12|333.52|331.12|333.52|331.12|0
1641478740000|2022-01-06 14:19:00|333.58|331.18|333.52|331.12|333.58|331.18|333.52|331.12|0
1641478750000|2022-01-06 14:19:10|333.39|330.99|333.52|331.12|333.52|331.12|333.39|330.99|0
1641478770000|2022-01-06 14:19:30|333.46|331.06|333.64|331.24|333.64|331.24|333.39|330.99|0
1641478780000|2022-01-06 14:19:40|333.58|331.18|333.52|331.12|333.58|331.18|333.52|331.12|0
1641478790000|2022-01-06 14:19:50|333.39|330.99|333.39|330.99|333.39|330.99|333.26|330.86|0
1641478800000|2022-01-06 14:20:00|333.26|330.86|333.14|330.74|333.26|330.86|333.14|330.74|0
1641478810000|2022-01-06 14:20:10|333.01|330.61|333.14|330.74|333.26|330.86|333.01|330.61|0
1641478820000|2022-01-06 14:20:20|333.01|330.61|333.14|330.74|333.14|330.74|333.01|330.61|0
1641478830000|2022-01-06 14:20:30|333.26|330.86|333.26|330.86|333.39|330.99|333.26|330.86|0
1641478840000|2022-01-06 14:20:40|333.14|330.74|333.14|330.74|333.26|330.86|333.14|330.74|0
1641478850000|2022-01-06 14:20:50|333.01|330.61|333.01|330.61|333.14|330.74|333.01|330.61|0
1641478860000|2022-01-06 14:21:00|333.14|330.74|333.01|330.61|333.14|330.74|333.01|330.61|0
1641478870000|2022-01-06 14:21:10|332.88|330.48|332.88|330.48|332.88|330.48|332.88|330.48|0
1641478880000|2022-01-06 14:21:20|332.76|330.36|332.76|330.36|332.76|330.36|332.76|330.36|0
1641478890000|2022-01-06 14:21:30|332.63|330.23|332.38|329.98|332.63|330.23|332.38|329.98|0
1641478910000|2022-01-06 14:21:50|332.25|329.85|332.25|329.85|332.38|329.98|332.25|329.85|0
1641478920000|2022-01-06 14:22:00|332.38|329.98|332.25|329.85|332.63|330.23|332.25|329.85|0
1641478930000|2022-01-06 14:22:10|332.38|329.98|332.25|329.85|332.38|329.98|332.25|329.85|0
1641478950000|2022-01-06 14:22:30|332.13|329.73|332.25|329.85|332.38|329.98|332.13|329.73|0
1641478960000|2022-01-06 14:22:40|332.38|329.98|332.51|330.11|332.51|330.11|332.38|329.98|0
1641478970000|2022-01-06 14:22:50|332.38|329.98|332.51|330.11|332.51|330.11|332.38|329.98|0
1641478980000|2022-01-06 14:23:00|332.63|330.23|332.63|330.23|332.63|330.23|332.63|330.23|0
1641479000000|2022-01-06 14:23:20|332.51|330.11|332.51|330.11|332.51|330.11|332.51|330.11|0
1641479010000|2022-01-06 14:23:30|332.38|329.98|332.44|330.04|332.51|330.11|332.38|329.98|0
1641479020000|2022-01-06 14:23:40|332.38|329.98|332.51|330.11|332.51|330.11|332.38|329.98|0
1641479030000|2022-01-06 14:23:50|332.5|330.1|332.5|330.1|332.5|330.1|332.5|330.1|0
1641479040000|2022-01-06 14:24:00|332.63|330.23|332.5|330.1|332.63|330.23|332.5|330.1|0
1641479060000|2022-01-06 14:24:20|332.38|329.98|332.38|329.98|332.38|329.98|332.38|329.98|0
1641479090000|2022-01-06 14:24:50|332.25|329.85|332.25|329.85|332.25|329.85|332.25|329.85|0
1641479100000|2022-01-06 14:25:00|332.38|329.98|332.5|330.1|332.63|330.23|332.38|329.98|0
1641479110000|2022-01-06 14:25:10|332.63|330.23|332.88|330.48|332.88|330.48|332.63|330.23|0
1641479120000|2022-01-06 14:25:20|333.01|330.61|333.51|331.11|333.64|331.24|333.01|330.61|0
1641479130000|2022-01-06 14:25:30|333.64|331.24|334.02|331.62|334.02|331.62|333.64|331.24|0
1641479140000|2022-01-06 14:25:40|334.15|331.75|334.15|331.75|334.15|331.75|334.09|331.69|0
1641479150000|2022-01-06 14:25:50|334.02|331.62|334.15|331.75|334.15|331.75|334.02|331.62|0
1641479160000|2022-01-06 14:26:00|334.27|331.87|334.4|332|334.4|332|334.15|331.75|0
1641479170000|2022-01-06 14:26:10|334.53|332.13|334.53|332.13|334.65|332.25|334.53|332.13|0
1641479180000|2022-01-06 14:26:20|334.78|332.38|334.4|332|334.78|332.38|334.4|332|0
1641479190000|2022-01-06 14:26:30|334.53|332.13|334.53|332.13|334.65|332.25|334.53|332.13|0
1641479200000|2022-01-06 14:26:40|334.47|332.07|334.53|332.13|334.53|332.13|334.47|332.07|0
1641479210000|2022-01-06 14:26:50|334.65|332.25|334.85|332.45|334.91|332.51|334.65|332.25|0
1641479220000|2022-01-06 14:27:00|334.78|332.38|334.4|332|334.78|332.38|334.4|332|0
1641479230000|2022-01-06 14:27:10|334.53|332.13|334.4|332|334.53|332.13|334.4|332|0
1641479240000|2022-01-06 14:27:20|334.27|331.87|334.4|332|334.4|332|334.27|331.87|0
1641479250000|2022-01-06 14:27:30|334.53|332.13|334.53|332.13|334.53|332.13|334.27|331.87|0
1641479260000|2022-01-06 14:27:40|334.78|332.38|335.29|332.89|335.29|332.89|334.78|332.38|0
1641479270000|2022-01-06 14:27:50|335.16|332.76|335.67|333.27|335.67|333.27|335.16|332.76|0
1641479280000|2022-01-06 14:28:00|335.8|333.4|336.05|333.65|336.05|333.65|335.67|333.27|0
1641479290000|2022-01-06 14:28:10|336.3|333.9|336.3|333.9|336.43|334.03|336.18|333.78|0
1641479300000|2022-01-06 14:28:20|336.18|333.78|336.05|333.65|336.18|333.78|336.05|333.65|0
1641479310000|2022-01-06 14:28:30|335.92|333.52|336.3|333.9|336.3|333.9|335.92|333.52|0
1641479320000|2022-01-06 14:28:40|336.18|333.78|336.69|334.29|336.69|334.29|336.18|333.78|0
1641479330000|2022-01-06 14:28:50|336.43|334.03|336.56|334.16|336.56|334.16|336.43|334.03|0
1641479340000|2022-01-06 14:29:00|336.68|334.28|336.68|334.28|336.68|334.28|336.68|334.28|0
1641479350000|2022-01-06 14:29:10|336.43|334.03|336.56|334.16|336.56|334.16|336.43|334.03|0
1641479360000|2022-01-06 14:29:20|336.05|333.65|336.3|333.9|336.43|334.03|336.05|333.65|0
1641479370000|2022-01-06 14:29:30|336.56|334.16|336.68|334.28|336.75|334.35|336.56|334.16|0
1641479380000|2022-01-06 14:29:40|336.56|334.16|336.75|334.35|336.75|334.35|336.56|334.16|0
1641479390000|2022-01-06 14:29:50|337.07|334.67|337.07|334.67|337.07|334.67|336.81|334.41|0
1641479400000|2022-01-06 14:30:00|336.68|334.28|336.81|334.41|336.94|334.54|336.68|334.28|0
1641479410000|2022-01-06 14:30:10|336.75|334.35|335.54|333.14|336.75|334.35|335.54|333.14|0
1641479420000|2022-01-06 14:30:20|334.65|332.25|334.78|332.38|335.16|332.76|334.65|332.25|0
1641479430000|2022-01-06 14:30:30|334.91|332.51|334.27|331.87|335.41|333.01|334.27|331.87|0
1641479440000|2022-01-06 14:30:40|334.4|332|336.05|333.65|336.05|333.65|334.4|332|0
1641479450000|2022-01-06 14:30:50|336.3|333.9|335.92|333.52|336.3|333.9|335.86|333.46|0
1641479460000|2022-01-06 14:31:00|335.03|332.63|334.15|331.75|335.03|332.63|334.15|331.75|0
1641479470000|2022-01-06 14:31:10|333.89|331.49|333.2|330.8|334.27|331.87|333.2|330.8|0
1641479480000|2022-01-06 14:31:20|333.13|330.73|333.64|331.24|333.64|331.24|333.13|330.73|0
1641479490000|2022-01-06 14:31:30|333.77|331.37|333.77|331.37|334.02|331.62|333.64|331.24|0
1641479500000|2022-01-06 14:31:40|333.89|331.49|335.41|333.01|335.41|333.01|333.77|331.37|0
1641479510000|2022-01-06 14:31:50|335.67|333.27|335.67|333.27|335.79|333.39|335.67|333.27|0
1641479520000|2022-01-06 14:32:00|335.61|333.21|334.52|332.12|335.61|333.21|334.52|332.12|0
1641479530000|2022-01-06 14:32:10|334.78|332.38|336.05|333.65|336.43|334.03|334.78|332.38|0
1641479540000|2022-01-06 14:32:20|336.17|333.77|335.03|332.63|336.17|333.77|335.03|332.63|0
1641479550000|2022-01-06 14:32:30|334.9|332.5|335.73|333.33|336.05|333.65|334.9|332.5|0
1641479560000|2022-01-06 14:32:40|335.67|333.27|335.79|333.39|335.79|333.39|335.29|332.89|0
1641479570000|2022-01-06 14:32:50|335.29|332.89|336.05|333.65|336.05|333.65|335.29|332.89|0
1641479580000|2022-01-06 14:33:00|336.17|333.77|334.9|332.5|336.17|333.77|334.9|332.5|0
1641479590000|2022-01-06 14:33:10|335.41|333.01|335.54|333.14|335.54|333.14|335.03|332.63|0
1641479600000|2022-01-06 14:33:20|335.67|333.27|335.92|333.52|335.92|333.52|335.54|333.14|0
1641479610000|2022-01-06 14:33:30|335.54|333.14|335.29|332.89|335.79|333.39|335.29|332.89|0
1641479620000|2022-01-06 14:33:40|335.03|332.63|335.41|333.01|335.54|333.14|335.03|332.63|0
1641479630000|2022-01-06 14:33:50|334.9|332.5|333.64|331.24|334.9|332.5|333.64|331.24|0
1641479640000|2022-01-06 14:34:00|332.88|330.48|333.13|330.73|333.51|331.11|332.75|330.35|0
1641479650000|2022-01-06 14:34:10|332.69|330.29|332.57|330.17|332.69|330.29|332.37|329.97|0
1641479660000|2022-01-06 14:34:20|332.63|330.23|331.87|329.47|332.63|330.23|331.74|329.34|0
1641479670000|2022-01-06 14:34:30|332.12|329.72|331.24|328.84|332.12|329.72|331.24|328.84|0
1641479680000|2022-01-06 14:34:40|331.11|328.71|330.49|328.09|331.11|328.71|330.49|328.09|0
1641479690000|2022-01-06 14:34:50|330.61|328.21|330.86|328.46|330.99|328.59|330.61|328.21|0
1641479700000|2022-01-06 14:35:00|331.24|328.84|330.36|327.96|331.24|328.84|330.36|327.96|0
1641479710000|2022-01-06 14:35:10|330.74|328.34|330.36|327.96|330.74|328.34|330.23|327.83|0
1641479720000|2022-01-06 14:35:20|330.86|328.46|330.99|328.59|330.99|328.59|330.61|328.21|0
1641479730000|2022-01-06 14:35:30|331.37|328.97|332|329.6|332|329.6|331.37|328.97|0
1641479740000|2022-01-06 14:35:40|331.74|329.34|332|329.6|332|329.6|331.74|329.34|0
1641479750000|2022-01-06 14:35:50|332.5|330.1|332.75|330.35|332.75|330.35|332.5|330.1|0
1641479760000|2022-01-06 14:36:00|332.25|329.85|330.99|328.59|332.25|329.85|330.86|328.46|0
1641479770000|2022-01-06 14:36:10|331.24|328.84|330.74|328.34|331.56|329.16|330.74|328.34|0
1641479780000|2022-01-06 14:36:20|330.49|328.09|329.23|326.83|330.49|328.09|329.23|326.83|0
1641479790000|2022-01-06 14:36:30|329.48|327.08|329.48|327.08|329.48|327.08|328.6|326.2|0
1641479800000|2022-01-06 14:36:40|329.36|326.96|329.36|326.96|329.36|326.96|329.23|326.83|0
1641479810000|2022-01-06 14:36:50|329.73|327.33|329.98|327.58|329.98|327.58|329.73|327.33|0
1641479820000|2022-01-06 14:37:00|329.61|327.21|328.98|326.58|329.73|327.33|328.98|326.58|0
1641479830000|2022-01-06 14:37:10|328.73|326.33|327.98|325.58|328.73|326.33|327.98|325.58|0
1641479840000|2022-01-06 14:37:20|328.35|325.95|328.23|325.83|328.35|325.95|328.23|325.83|0
1641479850000|2022-01-06 14:37:30|328.1|325.7|328.73|326.33|328.73|326.33|328.1|325.7|0
1641479860000|2022-01-06 14:37:40|328.23|325.83|327.73|325.33|328.23|325.83|327.23|324.83|0
1641479870000|2022-01-06 14:37:50|327.6|325.2|327.85|325.45|327.85|325.45|327.6|325.2|0
1641479880000|2022-01-06 14:38:00|327.73|325.33|327.73|325.33|327.85|325.45|327.73|325.33|0
1641479890000|2022-01-06 14:38:10|327.85|325.45|326.73|324.33|327.85|325.45|326.73|324.33|0
1641479900000|2022-01-06 14:38:20|326.86|324.46|326.73|324.33|327.35|324.95|326.73|324.33|0
1641479910000|2022-01-06 14:38:30|326.86|324.46|327.35|324.95|327.48|325.08|326.86|324.46|0
1641479920000|2022-01-06 14:38:40|326.98|324.58|327.35|324.95|327.35|324.95|326.98|324.58|0
1641479930000|2022-01-06 14:38:50|327.23|324.83|327.35|324.95|327.6|325.2|327.23|324.83|0
1641479940000|2022-01-06 14:39:00|327.48|325.08|326.73|324.33|327.48|325.08|326.73|324.33|0
1641479950000|2022-01-06 14:39:10|326.86|324.46|326.86|324.46|327.1|324.7|326.86|324.46|0
1641479960000|2022-01-06 14:39:20|326.61|324.21|326.86|324.46|326.86|324.46|326.36|323.96|0
1641479970000|2022-01-06 14:39:30|326.23|323.83|326.23|323.83|326.23|323.83|326.11|323.71|0
1641479980000|2022-01-06 14:39:40|326.36|323.96|326.61|324.21|326.61|324.21|326.36|323.96|0
1641479990000|2022-01-06 14:39:50|326.73|324.33|326.73|324.33|326.73|324.33|326.61|324.21|0
1641480000000|2022-01-06 14:40:00|326.48|324.08|326.48|324.08|326.48|324.08|326.11|323.71|0
1641480010000|2022-01-06 14:40:10|326.61|324.21|326.61|324.21|326.61|324.21|326.23|323.83|0
1641480020000|2022-01-06 14:40:20|326.48|324.08|326.11|323.71|326.48|324.08|326.11|323.71|0
1641480030000|2022-01-06 14:40:30|325.86|323.46|326.11|323.71|326.11|323.71|325.61|323.21|0
1641480040000|2022-01-06 14:40:40|325.98|323.58|327.1|324.7|327.1|324.7|325.98|323.58|0
1641480050000|2022-01-06 14:40:50|327.04|324.64|326.85|324.45|327.1|324.7|326.85|324.45|0
1641480060000|2022-01-06 14:41:00|326.98|324.58|326.85|324.45|326.98|324.58|326.61|324.21|0
1641480070000|2022-01-06 14:41:10|327.1|324.7|327.1|324.7|327.1|324.7|326.98|324.58|0
1641480080000|2022-01-06 14:41:20|327.35|324.95|328.35|325.95|328.35|325.95|327.35|324.95|0
1641480090000|2022-01-06 14:41:30|328.6|326.2|328.23|325.83|328.6|326.2|328.23|325.83|0
1641480100000|2022-01-06 14:41:40|328.1|325.7|327.98|325.58|328.1|325.7|327.73|325.33|0
1641480110000|2022-01-06 14:41:50|328.04|325.64|327.98|325.58|328.1|325.7|327.98|325.58|0
1641480120000|2022-01-06 14:42:00|328.35|325.95|327.48|325.08|328.35|325.95|327.23|324.83|0
1641480130000|2022-01-06 14:42:10|327.35|324.95|327.23|324.83|327.35|324.95|327.23|324.83|0
1641480140000|2022-01-06 14:42:20|327.1|324.7|327.23|324.83|327.23|324.83|327.1|324.7|0
1641480150000|2022-01-06 14:42:30|326.6|324.2|326.36|323.96|326.6|324.2|325.86|323.46|0
1641480160000|2022-01-06 14:42:40|326.48|324.08|326.85|324.45|326.85|324.45|326.48|324.08|0
1641480170000|2022-01-06 14:42:50|326.73|324.33|326.23|323.83|326.73|324.33|326.23|323.83|0
1641480180000|2022-01-06 14:43:00|326.11|323.71|325.61|323.21|326.11|323.71|325.24|322.84|0
1641480190000|2022-01-06 14:43:10|324.74|322.34|324.62|322.22|324.74|322.34|324.62|322.22|0
1641480200000|2022-01-06 14:43:20|324.56|322.16|324.86|322.46|324.86|322.46|324.56|322.16|0
1641480210000|2022-01-06 14:43:30|324.99|322.59|324.99|322.59|324.99|322.59|324.99|322.59|0
1641480220000|2022-01-06 14:43:40|324.49|322.09|324.74|322.34|324.74|322.34|324.12|321.72|0
1641480230000|2022-01-06 14:43:50|324.99|322.59|325.61|323.21|325.61|323.21|324.99|322.59|0
1641480240000|2022-01-06 14:44:00|325.86|323.46|326.11|323.71|326.11|323.71|325.86|323.46|0
1641480250000|2022-01-06 14:44:10|325.86|323.46|326.6|324.2|326.6|324.2|325.86|323.46|0
1641480260000|2022-01-06 14:44:20|326.48|324.08|327.1|324.7|327.1|324.7|326.48|324.08|0
1641480270000|2022-01-06 14:44:30|326.85|324.45|326.73|324.33|326.85|324.45|326.48|324.08|0
1641480280000|2022-01-06 14:44:40|326.6|324.2|326.6|324.2|326.73|324.33|326.6|324.2|0
1641480290000|2022-01-06 14:44:50|327.1|324.7|326.6|324.2|327.35|324.95|326.6|324.2|0
1641480300000|2022-01-06 14:45:00|326.48|324.08|327.1|324.7|327.1|324.7|326.11|323.71|0
1641480310000|2022-01-06 14:45:10|326.98|324.58|327.73|325.33|327.73|325.33|326.85|324.45|0
1641480320000|2022-01-06 14:45:20|327.85|325.45|328.35|325.95|328.35|325.95|327.85|325.45|0
1641480330000|2022-01-06 14:45:30|328.85|326.45|328.98|326.58|329.23|326.83|328.85|326.45|0
1641480340000|2022-01-06 14:45:40|329.6|327.2|329.6|327.2|329.73|327.33|329.48|327.08|0
1641480350000|2022-01-06 14:45:50|329.42|327.02|328.98|326.58|329.73|327.33|328.98|326.58|0
1641480360000|2022-01-06 14:46:00|328.73|326.33|328.35|325.95|328.85|326.45|328.1|325.7|0
1641480370000|2022-01-06 14:46:10|328.6|326.2|329.23|326.83|329.23|326.83|328.6|326.2|0
1641480380000|2022-01-06 14:46:20|329.48|327.08|328.92|326.52|329.48|327.08|328.92|326.52|0
1641480390000|2022-01-06 14:46:30|328.98|326.58|329.48|327.08|329.48|327.08|328.98|326.58|0
1641480400000|2022-01-06 14:46:40|329.6|327.2|329.73|327.33|329.73|327.33|329.54|327.14|0
1641480410000|2022-01-06 14:46:50|330.1|327.7|330.23|327.83|330.23|327.83|330.1|327.7|0
1641480420000|2022-01-06 14:47:00|330.1|327.7|329.73|327.33|330.1|327.7|329.73|327.33|0
1641480430000|2022-01-06 14:47:10|329.85|327.45|329.79|327.39|330.23|327.83|329.6|327.2|0
1641480440000|2022-01-06 14:47:20|329.85|327.45|329.48|327.08|329.85|327.45|329.48|327.08|0
1641480450000|2022-01-06 14:47:30|329.73|327.33|329.98|327.58|330.1|327.7|329.73|327.33|0
1641480460000|2022-01-06 14:47:40|330.23|327.83|330.73|328.33|330.86|328.46|330.23|327.83|0
1641480470000|2022-01-06 14:47:50|331.11|328.71|331.24|328.84|331.24|328.84|331.11|328.71|0
1641480480000|2022-01-06 14:48:00|331.11|328.71|330.98|328.58|331.11|328.71|330.86|328.46|0
1641480490000|2022-01-06 14:48:10|331.49|329.09|331.24|328.84|331.49|329.09|331.17|328.77|0
1641480500000|2022-01-06 14:48:20|331.36|328.96|330.98|328.58|331.36|328.96|330.98|328.58|0
1641480510000|2022-01-06 14:48:30|331.36|328.96|331.23|328.83|331.36|328.96|331.23|328.83|0
1641480520000|2022-01-06 14:48:40|331.17|328.77|330.86|328.46|331.17|328.77|330.86|328.46|0
1641480530000|2022-01-06 14:48:50|331.11|328.71|331.61|329.21|331.61|329.21|331.11|328.71|0
1641480540000|2022-01-06 14:49:00|331.74|329.34|331.49|329.09|331.74|329.34|331.49|329.09|0
1641480550000|2022-01-06 14:49:10|331.36|328.96|331.86|329.46|331.86|329.46|331.36|328.96|0
1641480560000|2022-01-06 14:49:20|331.74|329.34|333|330.6|333|330.6|331.74|329.34|0
1641480570000|2022-01-06 14:49:30|333.13|330.73|333.25|330.85|333.25|330.85|333.13|330.73|0
1641480580000|2022-01-06 14:49:40|333.38|330.98|334.01|331.61|334.01|331.61|333.38|330.98|0
1641480590000|2022-01-06 14:49:50|334.08|331.68|334.39|331.99|334.52|332.12|334.08|331.68|0
1641480600000|2022-01-06 14:50:00|334.01|331.61|334.26|331.86|334.26|331.86|334.01|331.61|0
1641480610000|2022-01-06 14:50:10|334.39|331.99|335.02|332.62|335.15|332.75|334.39|331.99|0
1641480620000|2022-01-06 14:50:20|334.9|332.5|335.66|333.26|336.04|333.64|334.9|332.5|0
1641480630000|2022-01-06 14:50:30|335.28|332.88|335.66|333.26|335.66|333.26|335.28|332.88|0
1641480640000|2022-01-06 14:50:40|335.4|333|335.4|333|335.4|333|335.4|333|0
1641480650000|2022-01-06 14:50:50|335.28|332.88|335.79|333.39|336.04|333.64|335.28|332.88|0
1641480660000|2022-01-06 14:51:00|335.91|333.51|335.15|332.75|336.04|333.64|335.15|332.75|0
1641480670000|2022-01-06 14:51:10|334.64|332.24|334.9|332.5|334.9|332.5|334.64|332.24|0
1641480680000|2022-01-06 14:51:20|335.02|332.62|334.39|331.99|335.02|332.62|334.39|331.99|0
1641480690000|2022-01-06 14:51:30|334.52|332.12|336.52|334.12|336.52|334.12|334.33|331.93|0
1641480700000|2022-01-06 14:51:40|336.77|334.37|335.88|333.48|336.77|334.37|335.88|333.48|0
1641480710000|2022-01-06 14:51:50|335.37|332.97|334.99|332.59|335.5|333.1|334.99|332.59|0
1641480720000|2022-01-06 14:52:00|335.12|332.72|334.36|331.96|335.12|332.72|334.36|331.96|0
1641480730000|2022-01-06 14:52:10|334.61|332.21|334.61|332.21|334.74|332.34|334.61|332.21|0
1641480740000|2022-01-06 14:52:20|334.23|331.83|334.11|331.71|334.23|331.83|333.86|331.46|0
1641480750000|2022-01-06 14:52:30|334.74|332.34|334.87|332.47|335.12|332.72|334.74|332.34|0
1641480760000|2022-01-06 14:52:40|334.49|332.09|334.11|331.71|334.61|332.21|334.11|331.71|0
1641480770000|2022-01-06 14:52:50|333.48|331.08|333.6|331.2|333.73|331.33|333.48|331.08|0
1641480780000|2022-01-06 14:53:00|333.23|330.83|333.73|331.33|333.73|331.33|333.23|330.83|0
1641480790000|2022-01-06 14:53:10|333.98|331.58|334.61|332.21|334.61|332.21|333.98|331.58|0
1641480800000|2022-01-06 14:53:20|334.23|331.83|334.61|332.21|334.61|332.21|334.23|331.83|0
1641480810000|2022-01-06 14:53:30|334.49|332.09|335.24|332.84|335.5|333.1|334.49|332.09|0
1641480820000|2022-01-06 14:53:40|335.37|332.97|336.26|333.86|336.26|333.86|335.37|332.97|0
1641480830000|2022-01-06 14:53:50|335.75|333.35|334.99|332.59|335.75|333.35|334.99|332.59|0
1641480840000|2022-01-06 14:54:00|335.12|332.72|334.99|332.59|335.37|332.97|334.99|332.59|0
1641480850000|2022-01-06 14:54:10|335.12|332.72|335.88|333.48|336.13|333.73|335.12|332.72|0
1641480860000|2022-01-06 14:54:20|336.64|334.24|336.64|334.24|336.64|334.24|336.38|333.98|0
1641480870000|2022-01-06 14:54:30|337.53|335.13|338.16|335.76|338.16|335.76|337.53|335.13|0
1641480880000|2022-01-06 14:54:40|338.03|335.63|338.16|335.76|338.16|335.76|337.91|335.51|0
1641480890000|2022-01-06 14:54:50|338.03|335.63|339.56|337.16|339.56|337.16|338.03|335.63|0
1641480900000|2022-01-06 14:55:00|339.69|337.29|339.31|336.91|339.69|337.29|339.31|336.91|0
1641480910000|2022-01-06 14:55:10|338.67|336.27|338.67|336.27|338.8|336.4|338.54|336.14|0
1641480920000|2022-01-06 14:55:20|338.8|336.4|338.54|336.14|338.8|336.4|338.54|336.14|0
1641480930000|2022-01-06 14:55:30|338.16|335.76|338.54|336.14|338.54|336.14|338.16|335.76|0
1641480940000|2022-01-06 14:55:40|338.67|336.27|338.67|336.27|338.8|336.4|338.54|336.14|0
1641480950000|2022-01-06 14:55:50|339.05|336.65|338.93|336.53|339.19|336.79|338.93|336.53|0
1641480960000|2022-01-06 14:56:00|338.42|336.02|337.91|335.51|338.42|336.02|337.41|335.01|0
1641480970000|2022-01-06 14:56:10|338.42|336.02|339.31|336.91|339.31|336.91|338.42|336.02|0
1641480980000|2022-01-06 14:56:20|340.08|337.68|340.46|338.06|340.46|338.06|340.08|337.68|0
1641480990000|2022-01-06 14:56:30|340.71|338.31|341.48|339.08|341.48|339.08|340.59|338.19|0
1641481000000|2022-01-06 14:56:40|341.23|338.83|340.97|338.57|341.61|339.21|340.97|338.57|0
1641481010000|2022-01-06 14:56:50|341.35|338.95|343.21|340.81|343.21|340.81|338.43|336.03|0
1641481020000|2022-01-06 14:57:00|343.09|340.69|343.72|341.32|343.72|341.32|343.09|340.69|0
1641481030000|2022-01-06 14:57:10|342.85|340.45|342.85|340.45|343.36|340.96|342.85|340.45|0
1641481040000|2022-01-06 14:57:20|342.72|340.32|343.11|340.71|343.11|340.71|342.72|340.32|0
1641481050000|2022-01-06 14:57:30|343.05|340.65|342.85|340.45|343.11|340.71|342.85|340.45|0
1641481060000|2022-01-06 14:57:40|342.72|340.32|343.36|340.96|343.36|340.96|342.72|340.32|0
1641481070000|2022-01-06 14:57:50|343.11|340.71|343.24|340.84|343.36|340.96|342.98|340.58|0
1641481080000|2022-01-06 14:58:00|343.11|340.71|343.11|340.71|343.11|340.71|342.72|340.32|0
1641481090000|2022-01-06 14:58:10|343.36|340.96|344.13|341.73|344.2|341.8|343.36|340.96|0
1641481100000|2022-01-06 14:58:20|344.39|341.99|344.77|342.37|344.77|342.37|344.39|341.99|0
1641481110000|2022-01-06 14:58:30|344.9|342.5|344.9|342.5|344.9|342.5|344.64|342.24|0
1641481120000|2022-01-06 14:58:40|345.03|342.63|344.45|342.05|345.03|342.63|344.45|342.05|0
1641481130000|2022-01-06 14:58:50|344.77|342.37|344.52|342.12|344.9|342.5|344.52|342.12|0
1641481140000|2022-01-06 14:59:00|344.13|341.73|344.64|342.24|344.64|342.24|344.13|341.73|0
1641481150000|2022-01-06 14:59:10|344.9|342.5|339.85|337.45|345.1|342.7|339.85|337.45|0
1641481160000|2022-01-06 14:59:20|339.66|337.26|341.85|339.45|341.85|339.45|339.66|337.26|0
1641481170000|2022-01-06 14:59:30|341.59|339.19|341.66|339.26|341.66|339.26|341.59|339.19|0
1641481180000|2022-01-06 14:59:40|341.85|339.45|341.72|339.32|341.98|339.58|341.72|339.32|0
1641481190000|2022-01-06 14:59:50|341.85|339.45|341.47|339.07|341.98|339.58|341.47|339.07|0
1641481200000|2022-01-06 15:00:00|341.59|339.19|340.95|338.55|341.59|339.19|340.95|338.55|0
1641481210000|2022-01-06 15:00:10|339.74|337.34|339.22|336.82|339.74|337.34|338.77|336.37|0
1641481220000|2022-01-06 15:00:20|339.93|337.53|341.34|338.94|341.34|338.94|339.93|337.53|0
1641481230000|2022-01-06 15:00:30|342.62|340.22|342.88|340.48|342.88|340.48|342.5|340.1|0
1641481240000|2022-01-06 15:00:40|342.37|339.97|342.24|339.84|342.75|340.35|342.24|339.84|0
1641481250000|2022-01-06 15:00:50|342.62|340.22|343.53|341.13|343.53|341.13|342.62|340.22|0
1641481260000|2022-01-06 15:01:00|343.79|341.39|342.11|339.71|343.79|341.39|342.11|339.71|0
1641481270000|2022-01-06 15:01:10|342.37|339.97|342.62|340.22|342.62|340.22|342.24|339.84|0
1641481280000|2022-01-06 15:01:20|343.14|340.74|342.75|340.35|343.14|340.74|342.49|340.09|0
1641481290000|2022-01-06 15:01:30|342.37|339.97|342.88|340.48|342.88|340.48|342.37|339.97|0
1641481300000|2022-01-06 15:01:40|343.01|340.61|342.18|339.78|343.01|340.61|342.18|339.78|0
1641481310000|2022-01-06 15:01:50|341.72|339.32|342.37|339.97|342.37|339.97|341.72|339.32|0
1641481320000|2022-01-06 15:02:00|342.18|339.78|342.3|339.9|342.3|339.9|341.98|339.58|0
1641481330000|2022-01-06 15:02:10|342.62|340.22|342.75|340.35|342.75|340.35|342.3|339.9|0
1641481340000|2022-01-06 15:02:20|342.88|340.48|342.75|340.35|343.14|340.74|342.75|340.35|0
1641481350000|2022-01-06 15:02:30|342.49|340.09|342.37|339.97|343.01|340.61|342.37|339.97|0
1641481360000|2022-01-06 15:02:40|342.75|340.35|342.95|340.55|343.01|340.61|342.75|340.35|0
1641481370000|2022-01-06 15:02:50|342.75|340.35|343.14|340.74|343.14|340.74|342.75|340.35|0
1641481380000|2022-01-06 15:03:00|342.88|340.48|342.75|340.35|342.88|340.48|342.24|339.84|0
1641481390000|2022-01-06 15:03:10|342.82|340.42|343.14|340.74|343.14|340.74|342.82|340.42|0
1641481400000|2022-01-06 15:03:20|343.27|340.87|343.14|340.74|343.27|340.87|343.14|340.74|0
1641481410000|2022-01-06 15:03:30|342.75|340.35|343.01|340.61|343.01|340.61|342.75|340.35|0
1641481420000|2022-01-06 15:03:40|342.75|340.35|343.14|340.74|343.14|340.74|342.75|340.35|0
1641481430000|2022-01-06 15:03:50|343.27|340.87|342.62|340.22|343.27|340.87|342.62|340.22|0
1641481440000|2022-01-06 15:04:00|342.36|339.96|342.62|340.22|343.14|340.74|342.36|339.96|0
1641481450000|2022-01-06 15:04:10|342.24|339.84|342.88|340.48|342.88|340.48|342.24|339.84|0
1641481460000|2022-01-06 15:04:20|342.75|340.35|343.4|341|343.4|341|342.75|340.35|0
1641481470000|2022-01-06 15:04:30|343.78|341.38|344.17|341.77|344.17|341.77|343.78|341.38|0
1641481480000|2022-01-06 15:04:40|344.3|341.9|344.56|342.16|344.56|342.16|344.3|341.9|0
1641481490000|2022-01-06 15:04:50|344.43|342.03|344.69|342.29|344.76|342.36|344.43|342.03|0
1641481500000|2022-01-06 15:05:00|344.82|342.42|345.47|343.07|345.47|343.07|344.82|342.42|0
1641481510000|2022-01-06 15:05:10|344.69|342.29|345.6|343.2|345.6|343.2|344.69|342.29|0
1641481520000|2022-01-06 15:05:20|346.11|343.71|346.11|343.71|346.63|344.23|346.11|343.71|0
1641481530000|2022-01-06 15:05:30|345.98|343.58|346.24|343.84|346.24|343.84|345.98|343.58|0
1641481540000|2022-01-06 15:05:40|346.63|344.23|346.24|343.84|346.63|344.23|346.24|343.84|0
1641481550000|2022-01-06 15:05:50|345.34|342.94|345.72|343.32|345.72|343.32|345.34|342.94|0
1641481560000|2022-01-06 15:06:00|345.34|342.94|345.47|343.07|345.6|343.2|345.21|342.81|0
1641481570000|2022-01-06 15:06:10|345.98|343.58|346.24|343.84|346.24|343.84|345.72|343.32|0
1641481580000|2022-01-06 15:06:20|345.85|343.45|345.98|343.58|345.98|343.58|345.59|343.19|0
1641481590000|2022-01-06 15:06:30|346.11|343.71|346.37|343.97|346.63|344.23|346.11|343.71|0
1641481600000|2022-01-06 15:06:40|346.24|343.84|346.37|343.97|346.37|343.97|346.24|343.84|0
1641481610000|2022-01-06 15:06:50|346.76|344.36|346.5|344.1|346.89|344.49|346.5|344.1|0
1641481620000|2022-01-06 15:07:00|346.89|344.49|346.63|344.23|346.89|344.49|346.63|344.23|0
1641481630000|2022-01-06 15:07:10|346.76|344.36|346.5|344.1|346.76|344.36|346.5|344.1|0
1641481640000|2022-01-06 15:07:20|346.63|344.23|346.11|343.71|346.63|344.23|346.11|343.71|0
1641481650000|2022-01-06 15:07:30|345.34|342.94|345.4|343|345.4|343|344.95|342.55|0
1641481660000|2022-01-06 15:07:40|345.59|343.19|345.98|343.58|345.98|343.58|345.59|343.19|0
1641481670000|2022-01-06 15:07:50|345.85|343.45|346.05|343.65|346.05|343.65|345.85|343.45|0
1641481680000|2022-01-06 15:08:00|345.46|343.06|344.82|342.42|345.46|343.06|344.82|342.42|0
1641481690000|2022-01-06 15:08:10|344.3|341.9|343.52|341.12|344.82|342.42|343.52|341.12|0
1641481700000|2022-01-06 15:08:20|343.65|341.25|343.14|340.74|343.65|341.25|343.14|340.74|0
1641481710000|2022-01-06 15:08:30|343.39|340.99|344.04|341.64|344.17|341.77|343.39|340.99|0
1641481720000|2022-01-06 15:08:40|343.91|341.51|343.2|340.8|343.91|341.51|343.2|340.8|0
1641481730000|2022-01-06 15:08:50|343.39|340.99|343.27|340.87|343.39|340.99|342.75|340.35|0
1641481740000|2022-01-06 15:09:00|343.91|341.51|344.69|342.29|344.69|342.29|343.91|341.51|0
1641481750000|2022-01-06 15:09:10|344.82|342.42|344.43|342.03|344.82|342.42|344.3|341.9|0
1641481760000|2022-01-06 15:09:20|344.56|342.16|345.2|342.8|345.2|342.8|344.56|342.16|0
1641481770000|2022-01-06 15:09:30|345.33|342.93|344.56|342.16|345.33|342.93|344.56|342.16|0
1641481780000|2022-01-06 15:09:40|344.82|342.42|345.2|342.8|345.2|342.8|344.82|342.42|0
1641481790000|2022-01-06 15:09:50|345.01|342.61|345.98|343.58|345.98|343.58|345.01|342.61|0
1641481800000|2022-01-06 15:10:00|346.37|343.97|345.46|343.06|346.37|343.97|345.2|342.8|0
1641481810000|2022-01-06 15:10:10|345.59|343.19|345.33|342.93|345.85|343.45|345.33|342.93|0
1641481820000|2022-01-06 15:10:20|345.59|343.19|344.95|342.55|345.85|343.45|344.95|342.55|0
1641481830000|2022-01-06 15:10:30|345.07|342.67|345.46|343.06|345.46|343.06|345.07|342.67|0
1641481840000|2022-01-06 15:10:40|345.59|343.19|345.85|343.45|345.85|343.45|345.33|342.93|0
1641481850000|2022-01-06 15:10:50|345.98|343.58|345.72|343.32|345.98|343.58|345.72|343.32|0
1641481860000|2022-01-06 15:11:00|345.85|343.45|345.98|343.58|346.11|343.71|345.72|343.32|0
1641481870000|2022-01-06 15:11:10|346.37|343.97|347.54|345.14|347.54|345.14|346.37|343.97|0
1641481880000|2022-01-06 15:11:20|348.19|345.79|348.19|345.79|348.45|346.05|348.19|345.79|0
1641481890000|2022-01-06 15:11:30|347.93|345.53|348.06|345.66|348.06|345.66|347.8|345.4|0
1641481900000|2022-01-06 15:11:40|347.93|345.53|347.54|345.14|348.32|345.92|347.54|345.14|0
1641481910000|2022-01-06 15:11:50|348.06|345.66|348.58|346.18|348.58|346.18|348.06|345.66|0
1641481920000|2022-01-06 15:12:00|348.71|346.31|348.84|346.44|348.98|346.58|348.71|346.31|0
1641481930000|2022-01-06 15:12:10|348.45|346.05|347.8|345.4|348.45|346.05|347.8|345.4|0
1641481940000|2022-01-06 15:12:20|348.06|345.66|348.19|345.79|348.19|345.79|347.93|345.53|0
1641481950000|2022-01-06 15:12:30|348.52|346.12|348.45|346.05|348.71|346.31|348.45|346.05|0
1641481960000|2022-01-06 15:12:40|347.93|345.53|348.19|345.79|348.19|345.79|347.41|345.01|0
1641481970000|2022-01-06 15:12:50|348.32|345.92|347.54|345.14|348.32|345.92|347.54|345.14|0
1641481980000|2022-01-06 15:13:00|347.8|345.4|347.67|345.27|347.8|345.4|347.54|345.14|0
1641481990000|2022-01-06 15:13:10|347.61|345.21|346.76|344.36|347.61|345.21|346.76|344.36|0
1641482000000|2022-01-06 15:13:20|346.5|344.1|346.11|343.71|346.63|344.23|346.11|343.71|0
1641482010000|2022-01-06 15:13:30|346.37|343.97|346.5|344.1|346.5|344.1|346.24|343.84|0
1641482020000|2022-01-06 15:13:40|346.37|343.97|345.2|342.8|346.37|343.97|345.2|342.8|0
1641482030000|2022-01-06 15:13:50|344.56|342.16|344.43|342.03|344.56|342.16|343.91|341.51|0
1641482040000|2022-01-06 15:14:00|344.81|342.41|344.81|342.41|344.94|342.54|344.81|342.41|0
1641482050000|2022-01-06 15:14:10|345.07|342.67|344.3|341.9|345.33|342.93|344.3|341.9|0
1641482060000|2022-01-06 15:14:20|344.17|341.77|344.17|341.77|344.56|342.16|344.17|341.77|0
1641482070000|2022-01-06 15:14:30|344.36|341.96|344.68|342.28|344.68|342.28|344.36|341.96|0
1641482080000|2022-01-06 15:14:40|344.56|342.16|344.04|341.64|344.56|342.16|343.91|341.51|0
1641482090000|2022-01-06 15:14:50|344.3|341.9|344.3|341.9|344.3|341.9|344.04|341.64|0
1641482100000|2022-01-06 15:15:00|343.52|341.12|343.52|341.12|343.52|341.12|343.52|341.12|0
1641482110000|2022-01-06 15:15:10|343.13|340.73|343.52|341.12|343.52|341.12|342.75|340.35|0
1641482120000|2022-01-06 15:15:20|343.65|341.25|343|340.6|343.65|341.25|342.88|340.48|0
1641482130000|2022-01-06 15:15:30|342.49|340.09|342.36|339.96|342.49|340.09|342.23|339.83|0
1641482140000|2022-01-06 15:15:40|342.49|340.09|342.23|339.83|342.62|340.22|342.1|339.7|0
1641482150000|2022-01-06 15:15:50|341.59|339.19|341.46|339.06|341.59|339.19|341.2|338.8|0
1641482160000|2022-01-06 15:16:00|341.72|339.32|342.36|339.96|342.49|340.09|341.72|339.32|0
1641482170000|2022-01-06 15:16:10|342.62|340.22|341.2|338.8|342.62|340.22|341.2|338.8|0
1641482180000|2022-01-06 15:16:20|340.56|338.16|340.56|338.16|340.56|338.16|340.56|338.16|0
1641482190000|2022-01-06 15:16:30|339.79|337.39|340.43|338.03|340.43|338.03|339.79|337.39|0
1641482200000|2022-01-06 15:16:40|340.69|338.29|340.56|338.16|340.69|338.29|340.05|337.65|0
1641482210000|2022-01-06 15:16:50|340.69|338.29|339.86|337.46|340.69|338.29|339.86|337.46|0
1641482220000|2022-01-06 15:17:00|340.05|337.65|339.53|337.13|340.17|337.77|339.53|337.13|0
1641482230000|2022-01-06 15:17:10|339.28|336.88|339.02|336.62|339.28|336.88|338.89|336.49|0
1641482240000|2022-01-06 15:17:20|339.41|337.01|339.41|337.01|339.41|337.01|339.28|336.88|0
1641482250000|2022-01-06 15:17:30|339.66|337.26|338.89|336.49|339.66|337.26|338.89|336.49|0
1641482260000|2022-01-06 15:17:40|339.41|337.01|339.66|337.26|339.66|337.26|339.41|337.01|0
1641482270000|2022-01-06 15:17:50|339.79|337.39|339.79|337.39|339.92|337.52|339.79|337.39|0
1641482280000|2022-01-06 15:18:00|339.53|337.13|340.43|338.03|340.43|338.03|339.53|337.13|0
1641482290000|2022-01-06 15:18:10|340.17|337.77|340.82|338.42|340.82|338.42|340.17|337.77|0
1641482300000|2022-01-06 15:18:20|340.69|338.29|341.46|339.06|341.46|339.06|340.69|338.29|0
1641482310000|2022-01-06 15:18:30|341.2|338.8|341.72|339.32|341.84|339.44|341.2|338.8|0
1641482320000|2022-01-06 15:18:40|341.59|339.19|342.49|340.09|342.49|340.09|341.33|338.93|0
1641482330000|2022-01-06 15:18:50|342.62|340.22|342.49|340.09|342.62|340.22|342.49|340.09|0
1641482340000|2022-01-06 15:19:00|342.87|340.47|341.72|339.32|343|340.6|341.72|339.32|0
1641482350000|2022-01-06 15:19:10|341.33|338.93|342.1|339.7|342.1|339.7|341.33|338.93|0
1641482360000|2022-01-06 15:19:20|342.36|339.96|342.36|339.96|342.36|339.96|342.23|339.83|0
1641482370000|2022-01-06 15:19:30|342.49|340.09|343|340.6|343|340.6|342.49|340.09|0
1641482380000|2022-01-06 15:19:40|343.13|340.73|343.91|341.51|343.91|341.51|343.13|340.73|0
1641482390000|2022-01-06 15:19:50|343.78|341.38|343.91|341.51|344.29|341.89|343.78|341.38|0
1641482400000|2022-01-06 15:20:00|344.04|341.64|343.65|341.25|344.04|341.64|343.65|341.25|0
1641482410000|2022-01-06 15:20:10|343.26|340.86|343.78|341.38|343.78|341.38|343.26|340.86|0
1641482420000|2022-01-06 15:20:20|343.65|341.25|342.62|340.22|343.65|341.25|342.62|340.22|0
1641482430000|2022-01-06 15:20:30|342.74|340.34|342.1|339.7|342.74|340.34|342.1|339.7|0
1641482440000|2022-01-06 15:20:40|341.97|339.57|341.84|339.44|342.49|340.09|341.84|339.44|0
1641482450000|2022-01-06 15:20:50|341.97|339.57|341.97|339.57|342.1|339.7|341.97|339.57|0
1641482460000|2022-01-06 15:21:00|341.07|338.67|340.43|338.03|341.2|338.8|340.43|338.03|0
1641482470000|2022-01-06 15:21:10|339.92|337.52|339.92|337.52|339.92|337.52|339.79|337.39|0
1641482480000|2022-01-06 15:21:20|339.66|337.26|340.3|337.9|340.3|337.9|339.66|337.26|0
1641482490000|2022-01-06 15:21:30|340.17|337.77|340.94|338.54|340.94|338.54|340.17|337.77|0
1641482500000|2022-01-06 15:21:40|341.46|339.06|342.1|339.7|342.1|339.7|341.46|339.06|0
1641482510000|2022-01-06 15:21:50|342.49|340.09|343.39|340.99|343.39|340.99|342.49|340.09|0
1641482520000|2022-01-06 15:22:00|343.65|341.25|343.52|341.12|344.16|341.76|343.52|341.12|0
1641482530000|2022-01-06 15:22:10|344.16|341.76|343.91|341.51|344.42|342.02|343.91|341.51|0
1641482540000|2022-01-06 15:22:20|344.03|341.63|343.13|340.73|344.03|341.63|343.13|340.73|0
1641482550000|2022-01-06 15:22:30|343|340.6|342.87|340.47|343.39|340.99|342.87|340.47|0
1641482560000|2022-01-06 15:22:40|341.59|339.19|341.46|339.06|341.71|339.31|341.46|339.06|0
1641482570000|2022-01-06 15:22:50|341.2|338.8|341.2|338.8|341.46|339.06|341.07|338.67|0
1641482580000|2022-01-06 15:23:00|341.46|339.06|341.07|338.67|341.71|339.31|341.07|338.67|0
1641482590000|2022-01-06 15:23:10|340.56|338.16|340.75|338.35|340.81|338.41|340.56|338.16|0
1641482600000|2022-01-06 15:23:20|340.43|338.03|340.43|338.03|340.43|338.03|340.24|337.84|0
1641482610000|2022-01-06 15:23:30|340.56|338.16|341.07|338.67|341.2|338.8|340.56|338.16|0
1641482620000|2022-01-06 15:23:40|341.2|338.8|340.94|338.54|341.33|338.93|340.94|338.54|0
1641482630000|2022-01-06 15:23:50|341.07|338.67|341.2|338.8|341.46|339.06|341.07|338.67|0
1641482640000|2022-01-06 15:24:00|341.33|338.93|341.71|339.31|341.71|339.31|341.33|338.93|0
1641482650000|2022-01-06 15:24:10|342.1|339.7|341.58|339.18|342.1|339.7|341.58|339.18|0
1641482660000|2022-01-06 15:24:20|340.94|338.54|340.43|338.03|340.94|338.54|340.37|337.97|0
1641482670000|2022-01-06 15:24:30|340.3|337.9|340.17|337.77|340.3|337.9|340.17|337.77|0
1641482680000|2022-01-06 15:24:40|339.92|337.52|339.53|337.13|340.56|338.16|339.53|337.13|0
1641482690000|2022-01-06 15:24:50|339.15|336.75|339.02|336.62|339.15|336.75|338.89|336.49|0
1641482700000|2022-01-06 15:25:00|338.89|336.49|337.74|335.34|338.89|336.49|337.74|335.34|0
1641482710000|2022-01-06 15:25:10|338.12|335.72|338|335.6|338.12|335.72|338|335.6|0
1641482720000|2022-01-06 15:25:20|337.74|335.34|337.49|335.09|337.74|335.34|337.1|334.7|0
1641482730000|2022-01-06 15:25:30|337.61|335.21|336.85|334.45|337.61|335.21|336.85|334.45|0
1641482740000|2022-01-06 15:25:40|336.72|334.32|335.96|333.56|336.72|334.32|335.96|333.56|0
1641482750000|2022-01-06 15:25:50|335.45|333.05|335.2|332.8|335.45|333.05|335.2|332.8|0
1641482760000|2022-01-06 15:26:00|335.32|332.92|334.43|332.03|335.45|333.05|334.43|332.03|0
1641482770000|2022-01-06 15:26:10|334.31|331.91|334.18|331.78|334.31|331.91|334.05|331.65|0
1641482780000|2022-01-06 15:26:20|334.05|331.65|333.55|331.15|334.05|331.65|333.55|331.15|0
1641482790000|2022-01-06 15:26:30|333.42|331.02|334.05|331.65|334.05|331.65|333.3|330.9|0
1641482800000|2022-01-06 15:26:40|334.18|331.78|333.67|331.27|334.18|331.78|333.67|331.27|0
1641482810000|2022-01-06 15:26:50|333.8|331.4|334.05|331.65|334.18|331.78|333.8|331.4|0
1641482820000|2022-01-06 15:27:00|333.67|331.27|334.69|332.29|334.69|332.29|333.67|331.27|0
1641482830000|2022-01-06 15:27:10|334.56|332.16|334.69|332.29|334.69|332.29|334.56|332.16|0
1641482840000|2022-01-06 15:27:20|334.56|332.16|334.31|331.91|334.69|332.29|334.31|331.91|0
1641482850000|2022-01-06 15:27:30|333.8|331.4|333.42|331.02|333.99|331.59|333.42|331.02|0
1641482860000|2022-01-06 15:27:40|334.56|332.16|334.56|332.16|334.56|332.16|334.31|331.91|0
1641482870000|2022-01-06 15:27:50|334.69|332.29|334.81|332.41|334.81|332.41|334.69|332.29|0
1641482880000|2022-01-06 15:28:00|334.31|331.91|334.56|332.16|334.69|332.29|334.05|331.65|0
1641482890000|2022-01-06 15:28:10|334.81|332.41|334.56|332.16|334.81|332.41|334.56|332.16|0
1641482900000|2022-01-06 15:28:20|334.69|332.29|335.45|333.05|335.7|333.3|334.69|332.29|0
1641482910000|2022-01-06 15:28:30|335.19|332.79|335.83|333.43|335.83|333.43|335.19|332.79|0
1641482920000|2022-01-06 15:28:40|336.34|333.94|336.72|334.32|336.72|334.32|336.21|333.81|0
1641482930000|2022-01-06 15:28:50|336.85|334.45|335.83|333.43|336.85|334.45|335.83|333.43|0
1641482940000|2022-01-06 15:29:00|335.96|333.56|335.64|333.24|335.96|333.56|335.32|332.92|0
1641482950000|2022-01-06 15:29:10|335.7|333.3|336.59|334.19|336.59|334.19|335.7|333.3|0
1641482960000|2022-01-06 15:29:20|336.72|334.32|336.85|334.45|336.97|334.57|336.72|334.32|0
1641482970000|2022-01-06 15:29:30|336.59|334.19|336.21|333.81|336.59|334.19|336.08|333.68|0
1641482980000|2022-01-06 15:29:40|336.46|334.06|336.46|334.06|336.79|334.39|336.21|333.81|0
1641482990000|2022-01-06 15:29:50|336.59|334.19|337.1|334.7|337.1|334.7|336.59|334.19|0
1641483000000|2022-01-06 15:30:00|337.74|335.34|334.81|332.41|337.74|335.34|334.81|332.41|0
1641483010000|2022-01-06 15:30:10|334.75|332.35|335.07|332.67|335.07|332.67|334.75|332.35|0
1641483020000|2022-01-06 15:30:20|335.19|332.79|335.07|332.67|335.19|332.79|335.07|332.67|0
1641483030000|2022-01-06 15:30:30|335.83|333.43|335.19|332.79|335.83|333.43|335.19|332.79|0
1641483040000|2022-01-06 15:30:40|335.32|332.92|334.31|331.91|335.83|333.43|334.31|331.91|0
1641483050000|2022-01-06 15:30:50|334.05|331.65|334.63|332.23|334.81|332.41|334.05|331.65|0
1641483060000|2022-01-06 15:31:00|334.43|332.03|334.05|331.65|334.56|332.16|334.05|331.65|0
1641483070000|2022-01-06 15:31:10|333.8|331.4|334.05|331.65|334.18|331.78|333.8|331.4|0
1641483080000|2022-01-06 15:31:20|333.8|331.4|333.55|331.15|333.8|331.4|333.29|330.89|0
1641483090000|2022-01-06 15:31:30|333.04|330.64|330.36|327.96|335.8|333.4|330.36|327.96|0
1641483100000|2022-01-06 15:31:40|330.62|328.22|331.25|328.85|331.25|328.85|330.62|328.22|0
1641483110000|2022-01-06 15:31:50|330.62|328.22|330.62|328.22|330.62|328.22|330.49|328.09|0
1641483120000|2022-01-06 15:32:00|332.17|329.77|332.95|330.55|332.95|330.55|332.04|329.64|0
1641483130000|2022-01-06 15:32:10|332.7|330.3|331.76|329.36|332.7|330.3|331.76|329.36|0
1641483140000|2022-01-06 15:32:20|331.63|329.23|331|328.6|331.76|329.36|331|328.6|0
1641483150000|2022-01-06 15:32:30|331.5|329.1|331.76|329.36|331.88|329.48|331.5|329.1|0
1641483160000|2022-01-06 15:32:40|331.5|329.1|331.38|328.98|331.5|329.1|331.38|328.98|0
1641483170000|2022-01-06 15:32:50|331.25|328.85|331.25|328.85|331.25|328.85|331.12|328.72|0
1641483180000|2022-01-06 15:33:00|331.44|329.04|330.75|328.35|331.5|329.1|330.75|328.35|0
1641483190000|2022-01-06 15:33:10|330.87|328.47|331.12|328.72|331.12|328.72|330.37|327.97|0
1641483200000|2022-01-06 15:33:20|331.19|328.79|330.62|328.22|331.19|328.79|330.56|328.16|0
1641483210000|2022-01-06 15:33:30|330.37|327.97|330.24|327.84|330.49|328.09|330.24|327.84|0
1641483220000|2022-01-06 15:33:40|330.37|327.97|330.12|327.72|330.37|327.97|329.74|327.34|0
1641483230000|2022-01-06 15:33:50|329.86|327.46|329.36|326.96|329.86|327.46|329.36|326.96|0
1641483240000|2022-01-06 15:34:00|329.74|327.34|330.18|327.78|330.24|327.84|329.74|327.34|0
1641483250000|2022-01-06 15:34:10|329.86|327.46|329.61|327.21|330.12|327.72|329.61|327.21|0
1641483260000|2022-01-06 15:34:20|330.11|327.71|329.99|327.59|330.11|327.71|329.86|327.46|0
1641483270000|2022-01-06 15:34:30|330.49|328.09|330.62|328.22|330.62|328.22|330.49|328.09|0
1641483280000|2022-01-06 15:34:40|330.74|328.34|330.24|327.84|330.74|328.34|330.11|327.71|0
1641483290000|2022-01-06 15:34:50|330.62|328.22|331.12|328.72|331.12|328.72|330.62|328.22|0
1641483300000|2022-01-06 15:35:00|331.25|328.85|331.75|329.35|331.75|329.35|331.25|328.85|0
1641483310000|2022-01-06 15:35:10|331.5|329.1|330.94|328.54|331.5|329.1|330.87|328.47|0
1641483320000|2022-01-06 15:35:20|330.87|328.47|331.5|329.1|331.5|329.1|330.87|328.47|0
1641483330000|2022-01-06 15:35:30|331.25|328.85|331.5|329.1|331.5|329.1|331.12|328.72|0
1641483340000|2022-01-06 15:35:40|331.63|329.23|332.26|329.86|332.26|329.86|331.63|329.23|0
1641483350000|2022-01-06 15:35:50|332.77|330.37|332.51|330.11|332.77|330.37|332.26|329.86|0
1641483360000|2022-01-06 15:36:00|333.15|330.75|332.39|329.99|333.15|330.75|332.39|329.99|0
1641483370000|2022-01-06 15:36:10|332.13|329.73|332.64|330.24|332.64|330.24|332.13|329.73|0
1641483380000|2022-01-06 15:36:20|332.51|330.11|332.64|330.24|332.77|330.37|332.51|330.11|0
1641483390000|2022-01-06 15:36:30|332.51|330.11|332.51|330.11|332.64|330.24|332.51|330.11|0
1641483400000|2022-01-06 15:36:40|332.39|329.99|331.75|329.35|332.39|329.99|331.25|328.85|0
1641483410000|2022-01-06 15:36:50|331.37|328.97|331.19|328.79|331.63|329.23|331.19|328.79|0
1641483420000|2022-01-06 15:37:00|331|328.6|330.24|327.84|331.12|328.72|330.24|327.84|0
1641483430000|2022-01-06 15:37:10|330.49|328.09|330.62|328.22|330.62|328.22|330.49|328.09|0
1641483440000|2022-01-06 15:37:20|330.37|327.97|330.24|327.84|330.37|327.97|330.24|327.84|0
1641483450000|2022-01-06 15:37:30|330.37|327.97|329.11|326.71|330.37|327.97|329.11|326.71|0
1641483460000|2022-01-06 15:37:40|328.98|326.58|329.61|327.21|329.61|327.21|328.86|326.46|0
1641483470000|2022-01-06 15:37:50|329.23|326.83|330.37|327.97|330.37|327.97|329.23|326.83|0
1641483480000|2022-01-06 15:38:00|330.62|328.22|330.62|328.22|330.62|328.22|330.24|327.84|0
1641483490000|2022-01-06 15:38:10|329.99|327.59|329.99|327.59|329.99|327.59|329.86|327.46|0
1641483500000|2022-01-06 15:38:20|331.12|328.72|331|328.6|331.12|328.72|331|328.6|0
1641483510000|2022-01-06 15:38:30|330.87|328.47|331.5|329.1|331.5|329.1|330.87|328.47|0
1641483520000|2022-01-06 15:38:40|331.37|328.97|331.37|328.97|331.37|328.97|331.12|328.72|0
1641483530000|2022-01-06 15:38:50|331|328.6|331|328.6|331|328.6|330.74|328.34|0
1641483540000|2022-01-06 15:39:00|330.49|328.09|329.68|327.28|330.49|328.09|329.68|327.28|0
1641483550000|2022-01-06 15:39:10|329.99|327.59|330.62|328.22|330.62|328.22|329.99|327.59|0
1641483560000|2022-01-06 15:39:20|330.49|328.09|330.36|327.96|330.49|328.09|330.3|327.9|0
1641483570000|2022-01-06 15:39:30|330.62|328.22|330.49|328.09|330.62|328.22|330.36|327.96|0
1641483580000|2022-01-06 15:39:40|330.62|328.22|330.36|327.96|330.87|328.47|330.36|327.96|0
1641483590000|2022-01-06 15:39:50|330.49|328.09|330.36|327.96|330.74|328.34|330.36|327.96|0
1641483600000|2022-01-06 15:40:00|329.99|327.59|329.99|327.59|329.99|327.59|329.67|327.27|0
1641483610000|2022-01-06 15:40:10|329.86|327.46|330.99|328.59|330.99|328.59|329.86|327.46|0
1641483620000|2022-01-06 15:40:20|330.74|328.34|330.87|328.47|330.99|328.59|330.74|328.34|0
1641483630000|2022-01-06 15:40:30|331.12|328.72|331.12|328.72|331.25|328.85|331.12|328.72|0
1641483640000|2022-01-06 15:40:40|330.99|328.59|331.75|329.35|331.88|329.48|330.99|328.59|0
1641483650000|2022-01-06 15:40:50|331.94|329.54|331.75|329.35|331.94|329.54|331.75|329.35|0
1641483660000|2022-01-06 15:41:00|332.13|329.73|331.63|329.23|332.26|329.86|331.63|329.23|0
1641483670000|2022-01-06 15:41:10|331.75|329.35|332|329.6|332|329.6|331.75|329.35|0
1641483680000|2022-01-06 15:41:20|332.13|329.73|332.51|330.11|332.51|330.11|332.13|329.73|0
1641483690000|2022-01-06 15:41:30|332.13|329.73|331.88|329.48|332.13|329.73|331.88|329.48|0
1641483700000|2022-01-06 15:41:40|331.94|329.54|332.64|330.24|332.64|330.24|331.94|329.54|0
1641483710000|2022-01-06 15:41:50|332.76|330.36|333.02|330.62|333.02|330.62|332.76|330.36|0
1641483720000|2022-01-06 15:42:00|333.14|330.74|333.02|330.62|333.14|330.74|332.89|330.49|0
1641483730000|2022-01-06 15:42:10|333.14|330.74|332.89|330.49|333.14|330.74|332.51|330.11|0
1641483740000|2022-01-06 15:42:20|333.14|330.74|332.83|330.43|333.14|330.74|332.83|330.43|0
1641483750000|2022-01-06 15:42:30|332.26|329.86|332.07|329.67|332.51|330.11|332.07|329.67|0
1641483760000|2022-01-06 15:42:40|331.75|329.35|332.76|330.36|332.76|330.36|331.75|329.35|0
1641483770000|2022-01-06 15:42:50|332.89|330.49|332.89|330.49|333.14|330.74|332.76|330.36|0
1641483780000|2022-01-06 15:43:00|332.51|330.11|332.51|330.11|332.64|330.24|332.26|329.86|0
1641483790000|2022-01-06 15:43:10|332.32|329.92|332.38|329.98|332.38|329.98|332.26|329.86|0
1641483800000|2022-01-06 15:43:20|332|329.6|331.25|328.85|332|329.6|331.25|328.85|0
1641483810000|2022-01-06 15:43:30|331.06|328.66|331.88|329.48|331.88|329.48|331.06|328.66|0
1641483820000|2022-01-06 15:43:40|331.62|329.22|332.13|329.73|332.13|329.73|331.62|329.22|0
1641483830000|2022-01-06 15:43:50|332|329.6|332.38|329.98|332.38|329.98|332|329.6|0
1641483840000|2022-01-06 15:44:00|332.64|330.24|331.62|329.22|332.64|330.24|331.62|329.22|0
1641483850000|2022-01-06 15:44:10|331.5|329.1|331.37|328.97|331.5|329.1|331.37|328.97|0
1641483860000|2022-01-06 15:44:20|331.62|329.22|332.13|329.73|332.13|329.73|331.62|329.22|0
1641483870000|2022-01-06 15:44:30|332.26|329.86|332.38|329.98|332.38|329.98|332.13|329.73|0
1641483880000|2022-01-06 15:44:40|332.51|330.11|332.51|330.11|332.51|330.11|332.38|329.98|0
1641483890000|2022-01-06 15:44:50|332.64|330.24|332|329.6|332.64|330.24|332|329.6|0
1641483900000|2022-01-06 15:45:00|331.62|329.22|331.12|328.72|331.88|329.48|331.12|328.72|0
1641483910000|2022-01-06 15:45:10|330.74|328.34|330.36|327.96|330.74|328.34|330.36|327.96|0
1641483920000|2022-01-06 15:45:20|330.49|328.09|330.49|328.09|330.61|328.21|330.24|327.84|0
1641483930000|2022-01-06 15:45:30|331.75|329.35|332|329.6|332|329.6|331.75|329.35|0
1641483940000|2022-01-06 15:45:40|331.88|329.48|332.13|329.73|332.13|329.73|331.75|329.35|0
1641483950000|2022-01-06 15:45:50|331.88|329.48|332.76|330.36|332.76|330.36|331.75|329.35|0
1641483960000|2022-01-06 15:46:00|332.7|330.3|332.51|330.11|332.7|330.3|332.51|330.11|0
1641483970000|2022-01-06 15:46:10|332.26|329.86|331.5|329.1|332.38|329.98|331.24|328.84|0
1641483980000|2022-01-06 15:46:20|331.75|329.35|331.37|328.97|331.82|329.42|331.37|328.97|0
1641483990000|2022-01-06 15:46:30|331.5|329.1|331.12|328.72|331.5|329.1|331.12|328.72|0
1641484000000|2022-01-06 15:46:40|331.24|328.84|331.06|328.66|331.37|328.97|331.06|328.66|0
1641484010000|2022-01-06 15:46:50|331.24|328.84|330.61|328.21|331.24|328.84|330.61|328.21|0
1641484020000|2022-01-06 15:47:00|330.49|328.09|329.61|327.21|330.49|328.09|329.61|327.21|0
1641484030000|2022-01-06 15:47:10|329.98|327.58|329.23|326.83|329.98|327.58|329.23|326.83|0
1641484040000|2022-01-06 15:47:20|329.1|326.7|328.23|325.83|329.1|326.7|328.23|325.83|0
1641484050000|2022-01-06 15:47:30|328.48|326.08|327.97|325.57|328.48|326.08|327.97|325.57|0
1641484060000|2022-01-06 15:47:40|328.22|325.82|328.1|325.7|328.22|325.82|328.1|325.7|0
1641484070000|2022-01-06 15:47:50|327.85|325.45|327.85|325.45|328.1|325.7|327.85|325.45|0
1641484080000|2022-01-06 15:48:00|327.97|325.57|328.1|325.7|328.22|325.82|327.97|325.57|0
1641484090000|2022-01-06 15:48:10|327.97|325.57|329.23|326.83|329.23|326.83|327.97|325.57|0
1641484100000|2022-01-06 15:48:20|328.98|326.58|329.1|326.7|329.1|326.7|328.85|326.45|0
1641484110000|2022-01-06 15:48:30|328.73|326.33|328.98|326.58|329.23|326.83|328.73|326.33|0
1641484120000|2022-01-06 15:48:40|329.48|327.08|329.86|327.46|329.98|327.58|329.48|327.08|0
1641484130000|2022-01-06 15:48:50|329.73|327.33|329.73|327.33|329.86|327.46|329.73|327.33|0
1641484140000|2022-01-06 15:49:00|329.86|327.46|330.11|327.71|330.23|327.83|329.86|327.46|0
1641484150000|2022-01-06 15:49:10|329.86|327.46|329.1|326.7|329.86|327.46|329.1|326.7|0
1641484160000|2022-01-06 15:49:20|328.73|326.33|328.48|326.08|328.85|326.45|328.48|326.08|0
1641484170000|2022-01-06 15:49:30|328.35|325.95|327.85|325.45|328.35|325.95|327.85|325.45|0
1641484180000|2022-01-06 15:49:40|327.97|325.57|327.6|325.2|328.1|325.7|327.6|325.2|0
1641484190000|2022-01-06 15:49:50|327.47|325.07|327.72|325.32|327.72|325.32|327.47|325.07|0
1641484200000|2022-01-06 15:50:00|327.97|325.57|329.35|326.95|329.35|326.95|327.85|325.45|0
1641484210000|2022-01-06 15:50:10|329.23|326.83|329.48|327.08|329.48|327.08|329.23|326.83|0
1641484220000|2022-01-06 15:50:20|329.17|326.77|329.61|327.21|329.61|327.21|328.98|326.58|0
1641484230000|2022-01-06 15:50:30|329.48|327.08|329.86|327.46|329.86|327.46|329.35|326.95|0
1641484240000|2022-01-06 15:50:40|330.11|327.71|330.05|327.65|330.11|327.71|329.98|327.58|0
1641484250000|2022-01-06 15:50:50|330.23|327.83|329.98|327.58|330.23|327.83|329.98|327.58|0
1641484260000|2022-01-06 15:51:00|330.23|327.83|329.98|327.58|330.23|327.83|329.86|327.46|0
1641484270000|2022-01-06 15:51:10|330.86|328.46|331.62|329.22|331.75|329.35|330.86|328.46|0
1641484280000|2022-01-06 15:51:20|331.12|328.72|331.37|328.97|331.37|328.97|330.86|328.46|0
1641484290000|2022-01-06 15:51:30|331.24|328.84|332|329.6|332|329.6|331.24|328.84|0
1641484300000|2022-01-06 15:51:40|331.87|329.47|331.62|329.22|331.87|329.47|331.62|329.22|0
1641484310000|2022-01-06 15:51:50|331.49|329.09|331.87|329.47|331.87|329.47|331.49|329.09|0
1641484320000|2022-01-06 15:52:00|331.24|328.84|331.24|328.84|331.24|328.84|330.99|328.59|0
1641484330000|2022-01-06 15:52:10|331.37|328.97|330.99|328.59|331.37|328.97|330.99|328.59|0
1641484340000|2022-01-06 15:52:20|331.18|328.78|332|329.6|332|329.6|331.18|328.78|0
1641484350000|2022-01-06 15:52:30|331.69|329.29|331.24|328.84|331.69|329.29|331.24|328.84|0
1641484360000|2022-01-06 15:52:40|331.37|328.97|331.37|328.97|331.37|328.97|331.24|328.84|0
1641484370000|2022-01-06 15:52:50|331.56|329.16|331.12|328.72|331.56|329.16|330.86|328.46|0
1641484380000|2022-01-06 15:53:00|330.99|328.59|331.12|328.72|331.12|328.72|330.99|328.59|0
1641484390000|2022-01-06 15:53:10|331.24|328.84|331.24|328.84|331.24|328.84|331.24|328.84|0
1641484400000|2022-01-06 15:53:20|330.99|328.59|330.86|328.46|330.99|328.59|330.74|328.34|0
1641484410000|2022-01-06 15:53:30|330.74|328.34|330.93|328.53|330.93|328.53|330.74|328.34|0
1641484420000|2022-01-06 15:53:40|330.74|328.34|331.24|328.84|331.24|328.84|330.74|328.34|0
1641484430000|2022-01-06 15:53:50|330.99|328.59|331.05|328.65|331.24|328.84|330.99|328.59|0
1641484440000|2022-01-06 15:54:00|330.86|328.46|330.86|328.46|330.86|328.46|330.74|328.34|0
1641484450000|2022-01-06 15:54:10|331.37|328.97|331.49|329.09|331.75|329.35|331.37|328.97|0
1641484460000|2022-01-06 15:54:20|331.75|329.35|331.31|328.91|331.75|329.35|331.24|328.84|0
1641484470000|2022-01-06 15:54:30|330.86|328.46|330.74|328.34|330.86|328.46|330.74|328.34|0
1641484480000|2022-01-06 15:54:40|330.86|328.46|330.86|328.46|330.86|328.46|330.74|328.34|0
1641484490000|2022-01-06 15:54:50|330.99|328.59|331.37|328.97|331.37|328.97|330.99|328.59|0
1641484500000|2022-01-06 15:55:00|331.05|328.65|331.24|328.84|331.24|328.84|331.05|328.65|0
1641484510000|2022-01-06 15:55:10|331.11|328.71|331.43|329.03|331.43|329.03|330.99|328.59|0
1641484520000|2022-01-06 15:55:20|331.24|328.84|331.62|329.22|331.62|329.22|331.24|328.84|0
1641484530000|2022-01-06 15:55:30|331.75|329.35|331.75|329.35|331.75|329.35|331.49|329.09|0
1641484540000|2022-01-06 15:55:40|331.87|329.47|331.11|328.71|331.87|329.47|331.11|328.71|0
1641484550000|2022-01-06 15:55:50|330.86|328.46|330.61|328.21|330.99|328.59|330.48|328.08|0
1641484560000|2022-01-06 15:56:00|330.48|328.08|330.86|328.46|331.11|328.71|330.48|328.08|0
1641484570000|2022-01-06 15:56:10|330.61|328.21|330.36|327.96|330.61|328.21|330.36|327.96|0
1641484580000|2022-01-06 15:56:20|330.48|328.08|330.23|327.83|330.61|328.21|330.23|327.83|0
1641484590000|2022-01-06 15:56:30|329.85|327.45|330.11|327.71|330.11|327.71|329.85|327.45|0
1641484600000|2022-01-06 15:56:40|330.36|327.96|330.36|327.96|330.48|328.08|330.36|327.96|0
1641484610000|2022-01-06 15:56:50|330.23|327.83|330.36|327.96|330.36|327.96|330.23|327.83|0
1641484620000|2022-01-06 15:57:00|330.11|327.71|329.48|327.08|330.17|327.77|329.48|327.08|0
1641484630000|2022-01-06 15:57:10|329.1|326.7|328.47|326.07|329.1|326.7|328.47|326.07|0
1641484640000|2022-01-06 15:57:20|327.85|325.45|326.59|324.19|327.85|325.45|326.59|324.19|0
1641484650000|2022-01-06 15:57:30|326.72|324.32|326.59|324.19|326.97|324.57|326.59|324.19|0
1641484660000|2022-01-06 15:57:40|326.72|324.32|327.84|325.44|328.6|326.2|326.72|324.32|0
1641484670000|2022-01-06 15:57:50|328.1|325.7|328.47|326.07|328.47|326.07|328.1|325.7|0
1641484680000|2022-01-06 15:58:00|328.1|325.7|327.09|324.69|328.1|325.7|327.09|324.69|0
1641484690000|2022-01-06 15:58:10|327.47|325.07|327.47|325.07|327.47|325.07|327.34|324.94|0
1641484700000|2022-01-06 15:58:20|327.72|325.32|327.72|325.32|327.72|325.32|327.47|325.07|0
1641484710000|2022-01-06 15:58:30|327.59|325.19|328.22|325.82|328.22|325.82|327.59|325.19|0
1641484720000|2022-01-06 15:58:40|328.35|325.95|328.85|326.45|328.97|326.57|328.35|325.95|0
1641484730000|2022-01-06 15:58:50|329.04|326.64|328.97|326.57|329.22|326.82|328.97|326.57|0
1641484740000|2022-01-06 15:59:00|328.85|326.45|329.73|327.33|329.73|327.33|328.85|326.45|0
1641484750000|2022-01-06 15:59:10|330.1|327.7|329.92|327.52|330.1|327.7|329.73|327.33|0
1641484760000|2022-01-06 15:59:20|329.85|327.45|330.23|327.83|330.23|327.83|329.85|327.45|0
1641484770000|2022-01-06 15:59:30|330.36|327.96|330.61|328.21|330.61|328.21|330.36|327.96|0
1641484780000|2022-01-06 15:59:40|331.3|328.9|331.24|328.84|331.3|328.9|331.11|328.71|0
1641484790000|2022-01-06 15:59:50|331.37|328.97|331.37|328.97|331.62|329.22|331.37|328.97|0
1641484800000|2022-01-06 16:00:00|331.49|329.09|331.11|328.71|331.49|329.09|330.99|328.59|0
1641484810000|2022-01-06 16:00:10|330.36|327.96|330.61|328.21|330.73|328.33|330.36|327.96|0
1641484820000|2022-01-06 16:00:20|330.73|328.33|330.61|328.21|330.73|328.33|330.17|327.77|0
1641484830000|2022-01-06 16:00:30|330.1|327.7|330.04|327.64|330.1|327.7|330.04|327.64|0
1641484840000|2022-01-06 16:00:40|329.98|327.58|330.23|327.83|330.23|327.83|329.73|327.33|0
1641484850000|2022-01-06 16:00:50|329.98|327.58|329.98|327.58|330.1|327.7|329.98|327.58|0
1641484860000|2022-01-06 16:01:00|330.23|327.83|330.99|328.59|330.99|328.59|330.23|327.83|0
1641484870000|2022-01-06 16:01:10|330.73|328.33|330.99|328.59|330.99|328.59|330.73|328.33|0
1641484880000|2022-01-06 16:01:20|331.11|328.71|331.56|329.16|331.56|329.16|331.11|328.71|0
1641484890000|2022-01-06 16:01:30|331.74|329.34|331.36|328.96|331.74|329.34|331.36|328.96|0
1641484900000|2022-01-06 16:01:40|332.5|330.1|332.38|329.98|332.5|330.1|332.38|329.98|0
1641484910000|2022-01-06 16:01:50|332|329.6|333.14|330.74|333.26|330.86|332|329.6|0
1641484920000|2022-01-06 16:02:00|333.52|331.12|333.64|331.24|333.64|331.24|333.14|330.74|0
1641484930000|2022-01-06 16:02:10|333.52|331.12|333.9|331.5|333.9|331.5|333.52|331.12|0
1641484940000|2022-01-06 16:02:20|333.77|331.37|333.83|331.43|333.9|331.5|333.77|331.37|0
1641484950000|2022-01-06 16:02:30|333.77|331.37|333.39|330.99|333.9|331.5|333.39|330.99|0
1641484960000|2022-01-06 16:02:40|334.4|332|333.52|331.12|334.4|332|333.52|331.12|0
1641484970000|2022-01-06 16:02:50|333.77|331.37|333.39|330.99|333.77|331.37|333.39|330.99|0
1641484980000|2022-01-06 16:03:00|333.26|330.86|333.26|330.86|333.51|331.11|333.26|330.86|0
1641484990000|2022-01-06 16:03:10|333.01|330.61|332.88|330.48|333.13|330.73|332.75|330.35|0
1641485000000|2022-01-06 16:03:20|332.95|330.55|333.2|330.8|333.26|330.86|332.95|330.55|0
1641485010000|2022-01-06 16:03:30|333.13|330.73|332.5|330.1|333.13|330.73|332.5|330.1|0
1641485020000|2022-01-06 16:03:40|332.88|330.48|332.75|330.35|333.2|330.8|332.75|330.35|0
1641485030000|2022-01-06 16:03:50|332.88|330.48|332.88|330.48|332.88|330.48|332.75|330.35|0
1641485040000|2022-01-06 16:04:00|332.75|330.35|332.37|329.97|332.75|330.35|332.37|329.97|0
1641485050000|2022-01-06 16:04:10|332.5|330.1|332.75|330.35|332.75|330.35|332.5|330.1|0
1641485060000|2022-01-06 16:04:20|333.01|330.61|333.13|330.73|333.26|330.86|333.01|330.61|0
1641485070000|2022-01-06 16:04:30|333.26|330.86|333.64|331.24|333.64|331.24|333.26|330.86|0
1641485080000|2022-01-06 16:04:40|334.54|332.14|335.11|332.71|335.11|332.71|334.54|332.14|0
1641485090000|2022-01-06 16:04:50|334.85|332.45|334.47|332.07|334.85|332.45|334.47|332.07|0
1641485100000|2022-01-06 16:05:00|334.6|332.2|334.6|332.2|334.6|332.2|334.47|332.07|0
1641485110000|2022-01-06 16:05:10|334.41|332.01|335.36|332.96|335.36|332.96|334.22|331.82|0
1641485120000|2022-01-06 16:05:20|335.11|332.71|335.49|333.09|335.49|333.09|335.11|332.71|0
1641485130000|2022-01-06 16:05:30|335.87|333.47|335.61|333.21|335.87|333.47|335.61|333.21|0
1641485140000|2022-01-06 16:05:40|335.49|333.09|335.23|332.83|335.61|333.21|335.23|332.83|0
1641485150000|2022-01-06 16:05:50|334.98|332.58|334.73|332.33|334.98|332.58|334.73|332.33|0
1641485160000|2022-01-06 16:06:00|334.6|332.2|333.84|331.44|334.73|332.33|333.84|331.44|0
1641485170000|2022-01-06 16:06:10|333.71|331.31|333.33|330.93|333.71|331.31|333.21|330.81|0
1641485180000|2022-01-06 16:06:20|333.21|330.81|333.33|330.93|333.46|331.06|333.21|330.81|0
1641485190000|2022-01-06 16:06:30|333.65|331.25|333.78|331.38|333.84|331.44|333.65|331.25|0
1641485200000|2022-01-06 16:06:40|333.71|331.31|333.71|331.31|333.71|331.31|333.46|331.06|0
1641485210000|2022-01-06 16:06:50|333.97|331.57|333.59|331.19|333.97|331.57|333.59|331.19|0
1641485220000|2022-01-06 16:07:00|333.21|330.81|333.33|330.93|333.33|330.93|333.21|330.81|0
1641485230000|2022-01-06 16:07:10|334.09|331.69|333.71|331.31|334.09|331.69|333.71|331.31|0
1641485240000|2022-01-06 16:07:20|333.59|331.19|333.21|330.81|333.59|331.19|333.21|330.81|0
1641485250000|2022-01-06 16:07:30|333.46|331.06|333.4|331|333.46|331.06|333.21|330.81|0
1641485260000|2022-01-06 16:07:40|333.46|331.06|333.08|330.68|333.46|331.06|333.08|330.68|0
1641485270000|2022-01-06 16:07:50|333.21|330.81|333.21|330.81|333.33|330.93|333.08|330.68|0
1641485280000|2022-01-06 16:08:00|333.59|331.19|333.46|331.06|333.59|331.19|333.46|331.06|0
1641485290000|2022-01-06 16:08:10|332.83|330.43|332.95|330.55|332.95|330.55|332.77|330.37|0
1641485300000|2022-01-06 16:08:20|332.7|330.3|333.08|330.68|333.08|330.68|332.7|330.3|0
1641485310000|2022-01-06 16:08:30|333.27|330.87|332.95|330.55|333.33|330.93|332.95|330.55|0
1641485320000|2022-01-06 16:08:40|332.7|330.3|332.83|330.43|332.83|330.43|332.57|330.17|0
1641485330000|2022-01-06 16:08:50|332.7|330.3|332.83|330.43|332.83|330.43|332.7|330.3|0
1641485340000|2022-01-06 16:09:00|333.02|330.62|332.2|329.8|333.02|330.62|332.2|329.8|0
1641485350000|2022-01-06 16:09:10|331.88|329.48|331.69|329.29|332.01|329.61|331.69|329.29|0
1641485360000|2022-01-06 16:09:20|331.57|329.17|331.44|329.04|331.69|329.29|331.44|329.04|0
1641485370000|2022-01-06 16:09:30|331.31|328.91|331.82|329.42|331.82|329.42|331.06|328.66|0
1641485380000|2022-01-06 16:09:40|332.2|329.8|332.57|330.17|332.57|330.17|332.2|329.8|0
1641485390000|2022-01-06 16:09:50|332.26|329.86|332.32|329.92|332.32|329.92|332.07|329.67|0
1641485400000|2022-01-06 16:10:00|332.26|329.86|331.94|329.54|332.26|329.86|331.94|329.54|0
1641485410000|2022-01-06 16:10:10|332.01|329.61|331.94|329.54|332.32|329.92|331.94|329.54|0
1641485420000|2022-01-06 16:10:20|331.69|329.29|331.57|329.17|331.69|329.29|331.57|329.17|0
1641485430000|2022-01-06 16:10:30|331.38|328.98|331.19|328.79|331.38|328.98|331.19|328.79|0
1641485440000|2022-01-06 16:10:40|330.81|328.41|331.06|328.66|331.31|328.91|330.81|328.41|0
1641485450000|2022-01-06 16:10:50|331.31|328.91|331.31|328.91|331.44|329.04|331.31|328.91|0
1641485460000|2022-01-06 16:11:00|331.44|329.04|330.68|328.28|331.44|329.04|330.68|328.28|0
1641485470000|2022-01-06 16:11:10|330.43|328.03|330.56|328.16|330.81|328.41|330.43|328.03|0
1641485480000|2022-01-06 16:11:20|330.68|328.28|330.56|328.16|330.68|328.28|330.56|328.16|0
1641485490000|2022-01-06 16:11:30|330.81|328.41|330.81|328.41|331.06|328.66|330.81|328.41|0
1641485500000|2022-01-06 16:11:40|330.94|328.54|331.44|329.04|331.44|329.04|330.94|328.54|0
1641485510000|2022-01-06 16:11:50|331.31|328.91|331.82|329.42|331.94|329.54|331.31|328.91|0
1641485520000|2022-01-06 16:12:00|331.94|329.54|332.32|329.92|332.32|329.92|331.94|329.54|0
1641485530000|2022-01-06 16:12:10|331.82|329.42|331.31|328.91|331.82|329.42|331.31|328.91|0
1641485540000|2022-01-06 16:12:20|331.44|329.04|331.44|329.04|331.56|329.16|331.44|329.04|0
1641485550000|2022-01-06 16:12:30|331.19|328.79|331.88|329.48|331.88|329.48|331.19|328.79|0
1641485560000|2022-01-06 16:12:40|331.44|329.04|331.31|328.91|331.56|329.16|331.31|328.91|0
1641485570000|2022-01-06 16:12:50|331.44|329.04|331.31|328.91|331.44|329.04|331.31|328.91|0
1641485580000|2022-01-06 16:13:00|331.06|328.66|331.19|328.79|331.31|328.91|331.06|328.66|0
1641485590000|2022-01-06 16:13:10|331.06|328.66|331.44|329.04|331.44|329.04|331.06|328.66|0
1641485600000|2022-01-06 16:13:20|331.56|329.16|331.19|328.79|331.56|329.16|331.19|328.79|0
1641485610000|2022-01-06 16:13:30|331.25|328.85|330.56|328.16|331.25|328.85|330.56|328.16|0
1641485620000|2022-01-06 16:13:40|330.5|328.1|330.68|328.28|330.68|328.28|330.5|328.1|0
1641485630000|2022-01-06 16:13:50|330.81|328.41|330.68|328.28|331|328.6|330.68|328.28|0
1641485640000|2022-01-06 16:14:00|330.43|328.03|330.43|328.03|330.56|328.16|330.43|328.03|0
1641485650000|2022-01-06 16:14:10|330.56|328.16|330.43|328.03|330.68|328.28|330.43|328.03|0
1641485660000|2022-01-06 16:14:20|329.93|327.53|329.8|327.4|330.06|327.66|329.8|327.4|0
1641485670000|2022-01-06 16:14:30|329.68|327.28|328.8|326.4|329.68|327.28|328.8|326.4|0
1641485680000|2022-01-06 16:14:40|329.05|326.65|329.43|327.03|329.43|327.03|329.05|326.65|0
1641485690000|2022-01-06 16:14:50|329.93|327.53|330.18|327.78|330.18|327.78|329.93|327.53|0
1641485700000|2022-01-06 16:15:00|330.06|327.66|329.18|326.78|330.12|327.72|329.18|326.78|0
1641485710000|2022-01-06 16:15:10|329.05|326.65|328.18|325.78|329.05|326.65|328.18|325.78|0
1641485720000|2022-01-06 16:15:20|328.3|325.9|328.18|325.78|328.3|325.9|327.93|325.53|0
1641485730000|2022-01-06 16:15:30|327.87|325.47|327.24|324.84|327.87|325.47|327.05|324.65|0
1641485740000|2022-01-06 16:15:40|327.43|325.03|327.43|325.03|327.43|325.03|327.18|324.78|0
1641485750000|2022-01-06 16:15:50|327.3|324.9|327.05|324.65|327.3|324.9|326.93|324.53|0
1641485760000|2022-01-06 16:16:00|326.93|324.53|326.68|324.28|326.93|324.53|326.43|324.03|0
1641485770000|2022-01-06 16:16:10|327.05|324.65|327.05|324.65|327.18|324.78|326.8|324.4|0
1641485780000|2022-01-06 16:16:20|328.93|326.53|329.43|327.03|329.43|327.03|328.93|326.53|0
1641485790000|2022-01-06 16:16:30|329.55|327.15|330.75|328.35|330.75|328.35|329.43|327.03|0
1641485800000|2022-01-06 16:16:40|330.43|328.03|330.81|328.41|330.81|328.41|330.25|327.85|0
1641485810000|2022-01-06 16:16:50|330.31|327.91|329.68|327.28|330.31|327.91|329.68|327.28|0
1641485820000|2022-01-06 16:17:00|329.3|326.9|328.8|326.4|329.3|326.9|328.8|326.4|0
1641485830000|2022-01-06 16:17:10|329.3|326.9|329.93|327.53|330.05|327.65|329.3|326.9|0
1641485840000|2022-01-06 16:17:20|329.68|327.28|329.68|327.28|329.68|327.28|329.43|327.03|0
1641485850000|2022-01-06 16:17:30|329.8|327.4|329.05|326.65|329.8|327.4|329.05|326.65|0
1641485860000|2022-01-06 16:17:40|328.93|326.53|328.8|326.4|328.93|326.53|328.8|326.4|0
1641485870000|2022-01-06 16:17:50|329.05|326.65|329.05|326.65|329.05|326.65|328.93|326.53|0
1641485880000|2022-01-06 16:18:00|328.93|326.53|328.93|326.53|329.3|326.9|328.93|326.53|0
1641485890000|2022-01-06 16:18:10|329.43|327.03|329.8|327.4|329.8|327.4|329.43|327.03|0
1641485900000|2022-01-06 16:18:20|329.3|326.9|329.8|327.4|329.8|327.4|329.3|326.9|0
1641485910000|2022-01-06 16:18:30|329.93|327.53|330.31|327.91|330.31|327.91|329.93|327.53|0
1641485920000|2022-01-06 16:18:40|330.56|328.16|330.68|328.28|330.81|328.41|330.56|328.16|0
1641485930000|2022-01-06 16:18:50|330.56|328.16|330.81|328.41|330.81|328.41|330.43|328.03|0
1641485940000|2022-01-06 16:19:00|331.06|328.66|330.81|328.41|331.06|328.66|330.81|328.41|0
1641485950000|2022-01-06 16:19:10|330.3|327.9|329.93|327.53|330.3|327.9|329.93|327.53|0
1641485960000|2022-01-06 16:19:20|329.8|327.4|330.3|327.9|330.3|327.9|329.68|327.28|0
1641485970000|2022-01-06 16:19:30|330.68|328.28|330.56|328.16|330.93|328.53|330.56|328.16|0
1641485980000|2022-01-06 16:19:40|330.37|327.97|330.56|328.16|330.56|328.16|330.3|327.9|0
1641485990000|2022-01-06 16:19:50|330.68|328.28|331.18|328.78|331.18|328.78|330.68|328.28|0
1641486000000|2022-01-06 16:20:00|330.81|328.41|331.94|329.54|331.94|329.54|330.81|328.41|0
1641486010000|2022-01-06 16:20:10|332.07|329.67|332.07|329.67|332.07|329.67|331.81|329.41|0
1641486020000|2022-01-06 16:20:20|332.19|329.79|332.7|330.3|332.82|330.42|332.19|329.79|0
1641486030000|2022-01-06 16:20:30|332.82|330.42|332.57|330.17|333.07|330.67|332.44|330.04|0
1641486040000|2022-01-06 16:20:40|332.44|330.04|331.94|329.54|332.44|330.04|331.94|329.54|0
1641486050000|2022-01-06 16:20:50|332.07|329.67|331.94|329.54|332.07|329.67|331.81|329.41|0
1641486060000|2022-01-06 16:21:00|332.32|329.92|331.81|329.41|332.44|330.04|331.81|329.41|0
1641486070000|2022-01-06 16:21:10|331.94|329.54|332.19|329.79|332.44|330.04|331.94|329.54|0
1641486080000|2022-01-06 16:21:20|332.07|329.67|331.69|329.29|332.07|329.67|331.69|329.29|0
1641486090000|2022-01-06 16:21:30|331.81|329.41|331.18|328.78|331.81|329.41|331.18|328.78|0
1641486100000|2022-01-06 16:21:40|331.31|328.91|331.81|329.41|331.81|329.41|331.31|328.91|0
1641486110000|2022-01-06 16:21:50|331.94|329.54|331.44|329.04|331.94|329.54|331.25|328.85|0
1641486120000|2022-01-06 16:22:00|331.56|329.16|330.81|328.41|331.56|329.16|330.81|328.41|0
1641486130000|2022-01-06 16:22:10|330.62|328.22|330.3|327.9|330.62|328.22|330.3|327.9|0
1641486140000|2022-01-06 16:22:20|330.43|328.03|331.18|328.78|331.18|328.78|330.43|328.03|0
1641486150000|2022-01-06 16:22:30|331.06|328.66|330.93|328.53|331.06|328.66|330.93|328.53|0
1641486160000|2022-01-06 16:22:40|330.81|328.41|330.81|328.41|330.81|328.41|330.68|328.28|0
1641486170000|2022-01-06 16:22:50|331.31|328.91|331.43|329.03|331.56|329.16|331.31|328.91|0
1641486180000|2022-01-06 16:23:00|331.31|328.91|331.56|329.16|331.56|329.16|331.31|328.91|0
1641486190000|2022-01-06 16:23:10|331.81|329.41|331.81|329.41|331.81|329.41|331.69|329.29|0
1641486200000|2022-01-06 16:23:20|331.69|329.29|331.94|329.54|331.94|329.54|331.56|329.16|0
1641486210000|2022-01-06 16:23:30|331.81|329.41|332.32|329.92|332.32|329.92|331.81|329.41|0
1641486220000|2022-01-06 16:23:40|332.13|329.73|331.81|329.41|332.13|329.73|331.81|329.41|0
1641486230000|2022-01-06 16:23:50|331.43|329.03|331.18|328.78|331.56|329.16|331.18|328.78|0
1641486240000|2022-01-06 16:24:00|330.93|328.53|331.18|328.78|331.18|328.78|330.93|328.53|0
1641486250000|2022-01-06 16:24:10|331.31|328.91|331.31|328.91|331.31|328.91|331.18|328.78|0
1641486260000|2022-01-06 16:24:20|331.5|329.1|331.06|328.66|331.5|329.1|331.06|328.66|0
1641486270000|2022-01-06 16:24:30|330.93|328.53|330.93|328.53|331.06|328.66|330.93|328.53|0
1641486280000|2022-01-06 16:24:40|330.81|328.41|330.43|328.03|330.81|328.41|330.43|328.03|0
1641486290000|2022-01-06 16:24:50|330.55|328.15|330.55|328.15|330.55|328.15|330.55|328.15|0
1641486300000|2022-01-06 16:25:00|331|328.6|331|328.6|331.06|328.66|331|328.6|0
1641486310000|2022-01-06 16:25:10|331.43|329.03|331.43|329.03|331.43|329.03|331.06|328.66|0
1641486320000|2022-01-06 16:25:20|332.06|329.66|332.44|330.04|332.44|330.04|332.06|329.66|0
1641486330000|2022-01-06 16:25:30|332.57|330.17|332.69|330.29|332.69|330.29|332.57|330.17|0
1641486340000|2022-01-06 16:25:40|332.57|330.17|332.57|330.17|332.69|330.29|332.57|330.17|0
1641486350000|2022-01-06 16:25:50|333.45|331.05|333.83|331.43|333.83|331.43|333.45|331.05|0
1641486360000|2022-01-06 16:26:00|333.7|331.3|333.07|330.67|333.7|331.3|333.07|330.67|0
1641486370000|2022-01-06 16:26:10|332.95|330.55|332.82|330.42|332.95|330.55|332.44|330.04|0
1641486380000|2022-01-06 16:26:20|333.2|330.8|333.07|330.67|333.2|330.8|332.95|330.55|0
1641486390000|2022-01-06 16:26:30|333.2|330.8|332.95|330.55|333.2|330.8|332.95|330.55|0
1641486400000|2022-01-06 16:26:40|333.07|330.67|333.45|331.05|333.45|331.05|332.95|330.55|0
1641486410000|2022-01-06 16:26:50|333.32|330.92|333.45|331.05|333.45|331.05|333.2|330.8|0
1641486420000|2022-01-06 16:27:00|333.7|331.3|333.52|331.12|333.7|331.3|333.52|331.12|0
1641486430000|2022-01-06 16:27:10|333.96|331.56|333.58|331.18|333.96|331.56|333.58|331.18|0
1641486440000|2022-01-06 16:27:20|333.96|331.56|333.7|331.3|333.96|331.56|333.7|331.3|0
1641486450000|2022-01-06 16:27:30|333.96|331.56|334.34|331.94|334.34|331.94|333.96|331.56|0
1641486460000|2022-01-06 16:27:40|334.72|332.32|333.83|331.43|334.72|332.32|333.83|331.43|0
1641486470000|2022-01-06 16:27:50|333.96|331.56|333.96|331.56|334.08|331.68|333.83|331.43|0
1641486480000|2022-01-06 16:28:00|333.83|331.43|333.83|331.43|333.83|331.43|333.83|331.43|0
1641486490000|2022-01-06 16:28:10|334.08|331.68|334.21|331.81|334.21|331.81|334.08|331.68|0
1641486500000|2022-01-06 16:28:20|334.08|331.68|333.2|330.8|334.08|331.68|333.2|330.8|0
1641486510000|2022-01-06 16:28:30|332.95|330.55|332.95|330.55|332.95|330.55|332.69|330.29|0
1641486520000|2022-01-06 16:28:40|333.07|330.67|332.95|330.55|333.2|330.8|332.57|330.17|0
1641486530000|2022-01-06 16:28:50|332.76|330.36|332.69|330.29|332.76|330.36|332.69|330.29|0
1641486540000|2022-01-06 16:29:00|332.95|330.55|332.57|330.17|332.95|330.55|332.57|330.17|0
1641486550000|2022-01-06 16:29:10|332.69|330.29|332.69|330.29|332.94|330.54|332.69|330.29|0
1641486560000|2022-01-06 16:29:20|332.82|330.42|332.69|330.29|332.94|330.54|332.69|330.29|0
1641486570000|2022-01-06 16:29:30|332.94|330.54|332.69|330.29|332.94|330.54|332.69|330.29|0
1641486580000|2022-01-06 16:29:40|332.94|330.54|332.82|330.42|332.94|330.54|332.82|330.42|0
1641486590000|2022-01-06 16:29:50|333.07|330.67|332.94|330.54|333.07|330.67|332.94|330.54|0
1641486600000|2022-01-06 16:30:00|332.82|330.42|332.44|330.04|333.32|330.92|332.44|330.04|0
1641486610000|2022-01-06 16:30:10|331.94|329.54|332.06|329.66|332.06|329.66|331.94|329.54|0
1641486620000|2022-01-06 16:30:20|332.82|330.42|333.45|331.05|333.58|331.18|332.82|330.42|0
1641486630000|2022-01-06 16:30:30|333.58|331.18|334.34|331.94|334.34|331.94|333.2|330.8|0
1641486640000|2022-01-06 16:30:40|334.21|331.81|334.34|331.94|334.46|332.06|334.21|331.81|0
1641486650000|2022-01-06 16:30:50|334.59|332.19|334.08|331.68|334.59|332.19|334.08|331.68|0
1641486660000|2022-01-06 16:31:00|334.21|331.81|334.21|331.81|334.34|331.94|334.21|331.81|0
1641486670000|2022-01-06 16:31:10|334.08|331.68|334.72|332.32|334.72|332.32|334.08|331.68|0
1641486680000|2022-01-06 16:31:20|334.59|332.19|334.72|332.32|334.78|332.38|334.59|332.19|0
1641486690000|2022-01-06 16:31:30|334.78|332.38|334.72|332.32|334.84|332.44|334.46|332.06|0
1641486700000|2022-01-06 16:31:40|334.59|332.19|334.59|332.19|334.84|332.44|334.59|332.19|0
1641486710000|2022-01-06 16:31:50|334.71|332.31|334.71|332.31|334.71|332.31|334.65|332.25|0
1641486720000|2022-01-06 16:32:00|334.59|332.19|334.46|332.06|334.59|332.19|334.46|332.06|0
1641486730000|2022-01-06 16:32:10|334.84|332.44|334.84|332.44|334.84|332.44|334.84|332.44|0
1641486740000|2022-01-06 16:32:20|334.97|332.57|334.84|332.44|334.97|332.57|334.84|332.44|0
1641486750000|2022-01-06 16:32:30|334.53|332.13|334.33|331.93|334.53|332.13|334.33|331.93|0
1641486760000|2022-01-06 16:32:40|334.21|331.81|334.97|332.57|334.97|332.57|334.21|331.81|0
1641486770000|2022-01-06 16:32:50|334.84|332.44|334.71|332.31|334.97|332.57|334.71|332.31|0
1641486780000|2022-01-06 16:33:00|334.84|332.44|335.6|333.2|335.6|333.2|334.71|332.31|0
1641486790000|2022-01-06 16:33:10|335.86|333.46|335.73|333.33|335.86|333.46|335.73|333.33|0
1641486800000|2022-01-06 16:33:20|335.86|333.46|335.86|333.46|335.86|333.46|335.73|333.33|0
1641486810000|2022-01-06 16:33:30|335.73|333.33|335.98|333.58|335.98|333.58|335.73|333.33|0
1641486820000|2022-01-06 16:33:40|336.11|333.71|335.09|332.69|336.11|333.71|335.09|332.69|0
1641486830000|2022-01-06 16:33:50|335.35|332.95|335.48|333.08|335.48|333.08|335.22|332.82|0
1641486840000|2022-01-06 16:34:00|335.35|332.95|335.73|333.33|335.73|333.33|335.35|332.95|0
1641486850000|2022-01-06 16:34:10|335.6|333.2|335.6|333.2|335.6|333.2|335.48|333.08|0
1641486860000|2022-01-06 16:34:20|335.73|333.33|335.73|333.33|335.73|333.33|335.73|333.33|0
1641486870000|2022-01-06 16:34:30|335.47|333.07|335.41|333.01|335.47|333.07|335.41|333.01|0
1641486880000|2022-01-06 16:34:40|335.09|332.69|334.46|332.06|335.09|332.69|334.46|332.06|0
1641486890000|2022-01-06 16:34:50|334.33|331.93|334.84|332.44|334.84|332.44|334.33|331.93|0
1641486900000|2022-01-06 16:35:00|334.97|332.57|334.46|332.06|334.97|332.57|333.83|331.43|0
1641486910000|2022-01-06 16:35:10|334.33|331.93|333.83|331.43|334.33|331.93|333.83|331.43|0
1641486920000|2022-01-06 16:35:20|334.33|331.93|334.21|331.81|334.33|331.93|334.21|331.81|0
1641486930000|2022-01-06 16:35:30|334.84|332.44|334.97|332.57|334.97|332.57|334.71|332.31|0
1641486940000|2022-01-06 16:35:40|335.03|332.63|334.59|332.19|335.09|332.69|334.59|332.19|0
1641486950000|2022-01-06 16:35:50|334.71|332.31|334.21|331.81|334.71|332.31|334.21|331.81|0
1641486960000|2022-01-06 16:36:00|334.15|331.75|333.95|331.55|334.33|331.93|333.83|331.43|0
1641486970000|2022-01-06 16:36:10|333.19|330.79|333.07|330.67|333.32|330.92|333.07|330.67|0
1641486980000|2022-01-06 16:36:20|333.19|330.79|333.19|330.79|333.19|330.79|333.07|330.67|0
1641486990000|2022-01-06 16:36:30|332.82|330.42|332.56|330.16|332.94|330.54|332.56|330.16|0
1641487000000|2022-01-06 16:36:40|332.31|329.91|332.69|330.29|332.94|330.54|332.31|329.91|0
1641487010000|2022-01-06 16:36:50|332.94|330.54|333.45|331.05|333.45|331.05|332.94|330.54|0
1641487020000|2022-01-06 16:37:00|333.19|330.79|332.18|329.78|333.19|330.79|332.18|329.78|0
1641487030000|2022-01-06 16:37:10|332.31|329.91|332.44|330.04|332.69|330.29|332.31|329.91|0
1641487040000|2022-01-06 16:37:20|332.69|330.29|332.69|330.29|332.69|330.29|332.44|330.04|0
1641487050000|2022-01-06 16:37:30|332.56|330.16|332.44|330.04|332.56|330.16|332.44|330.04|0
1641487060000|2022-01-06 16:37:40|332.31|329.91|332.18|329.78|332.31|329.91|332.06|329.66|0
1641487070000|2022-01-06 16:37:50|332.06|329.66|331.93|329.53|332.06|329.66|331.93|329.53|0
1641487080000|2022-01-06 16:38:00|332.18|329.78|333.19|330.79|333.19|330.79|332.18|329.78|0
1641487090000|2022-01-06 16:38:10|333.07|330.67|332.94|330.54|333.07|330.67|332.82|330.42|0
1641487100000|2022-01-06 16:38:20|332.69|330.29|332.69|330.29|332.81|330.41|332.56|330.16|0
1641487110000|2022-01-06 16:38:30|332.44|330.04|332.31|329.91|332.56|330.16|332.31|329.91|0
1641487120000|2022-01-06 16:38:40|332.18|329.78|332.56|330.16|332.56|330.16|332.18|329.78|0
1641487130000|2022-01-06 16:38:50|332.69|330.29|332.94|330.54|332.94|330.54|332.69|330.29|0
1641487140000|2022-01-06 16:39:00|333.07|330.67|333.7|331.3|333.7|331.3|333.07|330.67|0
1641487150000|2022-01-06 16:39:10|333.95|331.55|333.95|331.55|334.08|331.68|333.95|331.55|0
1641487160000|2022-01-06 16:39:20|334.08|331.68|333.95|331.55|334.08|331.68|333.7|331.3|0
1641487170000|2022-01-06 16:39:30|333.83|331.43|333.57|331.17|333.83|331.43|333.45|331.05|0
1641487180000|2022-01-06 16:39:40|333.45|331.05|333.7|331.3|333.7|331.3|333.45|331.05|0
1641487190000|2022-01-06 16:39:50|333.83|331.43|333.57|331.17|333.95|331.55|333.57|331.17|0
1641487200000|2022-01-06 16:40:00|333.7|331.3|334.33|331.93|334.33|331.93|333.7|331.3|0
1641487210000|2022-01-06 16:40:10|334.2|331.8|334.2|331.8|334.2|331.8|334.08|331.68|0
1641487220000|2022-01-06 16:40:20|334.08|331.68|335.03|332.63|335.03|332.63|334.08|331.68|0
1641487230000|2022-01-06 16:40:30|335.09|332.69|334.84|332.44|335.22|332.82|334.84|332.44|0
1641487240000|2022-01-06 16:40:40|334.46|332.06|334.84|332.44|334.84|332.44|334.33|331.93|0
1641487250000|2022-01-06 16:40:50|335.35|332.95|335.85|333.45|335.85|333.45|335.22|332.82|0
1641487260000|2022-01-06 16:41:00|335.73|333.33|335.73|333.33|335.73|333.33|335.6|333.2|0
1641487270000|2022-01-06 16:41:10|335.6|333.2|335.6|333.2|335.6|333.2|335.6|333.2|0
1641487280000|2022-01-06 16:41:20|334.71|332.31|334.46|332.06|334.71|332.31|334.46|332.06|0
1641487290000|2022-01-06 16:41:30|333.82|331.42|334.2|331.8|334.2|331.8|333.82|331.42|0
1641487300000|2022-01-06 16:41:40|334.27|331.87|333.95|331.55|334.27|331.87|333.95|331.55|0
1641487310000|2022-01-06 16:41:50|333.7|331.3|333.7|331.3|333.82|331.42|333.57|331.17|0
1641487320000|2022-01-06 16:42:00|333.57|331.17|332.31|329.91|333.57|331.17|332.31|329.91|0
1641487330000|2022-01-06 16:42:10|332.69|330.29|333.19|330.79|333.19|330.79|332.69|330.29|0
1641487340000|2022-01-06 16:42:20|332.81|330.41|332.18|329.78|332.94|330.54|332.18|329.78|0
1641487350000|2022-01-06 16:42:30|332.31|329.91|332.69|330.29|332.69|330.29|332.31|329.91|0
1641487360000|2022-01-06 16:42:40|332.81|330.41|332.94|330.54|333.07|330.67|332.81|330.41|0
1641487370000|2022-01-06 16:42:50|333.07|330.67|333.13|330.73|333.13|330.73|332.94|330.54|0
1641487380000|2022-01-06 16:43:00|333.19|330.79|332.81|330.41|333.44|331.04|332.81|330.41|0
1641487390000|2022-01-06 16:43:10|332.94|330.54|333.19|330.79|333.32|330.92|332.94|330.54|0
1641487400000|2022-01-06 16:43:20|333.07|330.67|332.94|330.54|333.07|330.67|332.94|330.54|0
1641487410000|2022-01-06 16:43:30|332.81|330.41|332.94|330.54|333.07|330.67|332.56|330.16|0
1641487420000|2022-01-06 16:43:40|333.07|330.67|333.07|330.67|333.19|330.79|332.94|330.54|0
1641487430000|2022-01-06 16:43:50|333.44|331.04|333.07|330.67|333.44|331.04|333.07|330.67|0
1641487440000|2022-01-06 16:44:00|333.57|331.17|333.7|331.3|333.7|331.3|333.57|331.17|0
1641487450000|2022-01-06 16:44:10|333.82|331.42|333.57|331.17|333.82|331.42|333.44|331.04|0
1641487460000|2022-01-06 16:44:20|333.51|331.11|333.57|331.17|333.57|331.17|333.51|331.11|0
1641487470000|2022-01-06 16:44:30|333.7|331.3|333.44|331.04|333.7|331.3|333.44|331.04|0
1641487480000|2022-01-06 16:44:40|333.95|331.55|334.2|331.8|334.2|331.8|333.95|331.55|0
1641487490000|2022-01-06 16:44:50|334.08|331.68|334.2|331.8|334.2|331.8|333.95|331.55|0
1641487500000|2022-01-06 16:45:00|334.46|332.06|334.46|332.06|334.46|332.06|334.46|332.06|0
1641487510000|2022-01-06 16:45:10|334.2|331.8|333.32|330.92|334.33|331.93|333.32|330.92|0
1641487520000|2022-01-06 16:45:20|333.44|331.04|333.06|330.66|333.44|331.04|333.06|330.66|0
1641487530000|2022-01-06 16:45:30|333.82|331.42|334.08|331.68|334.33|331.93|333.82|331.42|0
1641487540000|2022-01-06 16:45:40|334.46|332.06|334.71|332.31|334.71|332.31|334.33|331.93|0
1641487550000|2022-01-06 16:45:50|334.58|332.18|334.46|332.06|334.58|332.18|334.33|331.93|0
1641487560000|2022-01-06 16:46:00|334.39|331.99|334.33|331.93|334.39|331.99|334.2|331.8|0
1641487570000|2022-01-06 16:46:10|334.71|332.31|335.09|332.69|335.09|332.69|334.71|332.31|0
1641487580000|2022-01-06 16:46:20|334.71|332.31|334.46|332.06|334.96|332.56|334.46|332.06|0
1641487590000|2022-01-06 16:46:30|334.58|332.18|334.58|332.18|334.58|332.18|334.33|331.93|0
1641487600000|2022-01-06 16:46:40|334.96|332.56|335.09|332.69|335.09|332.69|334.96|332.56|0
1641487610000|2022-01-06 16:46:50|335.34|332.94|335.09|332.69|335.47|333.07|335.09|332.69|0
1641487620000|2022-01-06 16:47:00|334.46|332.06|334.58|332.18|334.58|332.18|334.2|331.8|0
1641487630000|2022-01-06 16:47:10|334.2|331.8|334.08|331.68|334.2|331.8|333.95|331.55|0
1641487640000|2022-01-06 16:47:20|333.82|331.42|333.32|330.92|333.82|331.42|333.32|330.92|0
1641487650000|2022-01-06 16:47:30|332.81|330.41|333.19|330.79|333.19|330.79|332.81|330.41|0
1641487660000|2022-01-06 16:47:40|333.06|330.66|333.26|330.86|333.32|330.92|332.94|330.54|0
1641487670000|2022-01-06 16:47:50|333.44|331.04|333.06|330.66|333.44|331.04|333.06|330.66|0
1641487680000|2022-01-06 16:48:00|333.32|330.92|332.68|330.28|333.32|330.92|332.68|330.28|0
1641487690000|2022-01-06 16:48:10|332.37|329.97|332.43|330.03|332.43|330.03|332.18|329.78|0
1641487700000|2022-01-06 16:48:20|332.31|329.91|331.93|329.53|332.31|329.91|331.93|329.53|0
1641487710000|2022-01-06 16:48:30|332.05|329.65|331.93|329.53|332.18|329.78|331.93|329.53|0
1641487720000|2022-01-06 16:48:40|332.37|329.97|332.18|329.78|332.37|329.97|332.18|329.78|0
1641487730000|2022-01-06 16:48:50|332.31|329.91|332.18|329.78|332.43|330.03|332.18|329.78|0
1641487740000|2022-01-06 16:49:00|332.31|329.91|332.31|329.91|332.31|329.91|332.05|329.65|0
1641487750000|2022-01-06 16:49:10|332.56|330.16|332.81|330.41|332.94|330.54|332.56|330.16|0
1641487760000|2022-01-06 16:49:20|332.43|330.03|332.56|330.16|332.56|330.16|332.43|330.03|0
1641487770000|2022-01-06 16:49:30|332.43|330.03|332.31|329.91|332.56|330.16|332.31|329.91|0
1641487780000|2022-01-06 16:49:40|332.81|330.41|332.94|330.54|332.94|330.54|332.81|330.41|0
1641487790000|2022-01-06 16:49:50|332.81|330.41|332.56|330.16|332.81|330.41|332.56|330.16|0
1641487800000|2022-01-06 16:50:00|332.68|330.28|332.05|329.65|332.94|330.54|332.05|329.65|0
1641487810000|2022-01-06 16:50:10|332.31|329.91|332.31|329.91|332.56|330.16|332.31|329.91|0
1641487820000|2022-01-06 16:50:20|331.93|329.53|331.68|329.28|331.93|329.53|331.68|329.28|0
1641487830000|2022-01-06 16:50:30|332.05|329.65|332.18|329.78|332.18|329.78|331.93|329.53|0
1641487840000|2022-01-06 16:50:40|332.31|329.91|332.94|330.54|332.94|330.54|332.31|329.91|0
1641487850000|2022-01-06 16:50:50|332.81|330.41|332.81|330.41|333.06|330.66|332.81|330.41|0
1641487860000|2022-01-06 16:51:00|332.68|330.28|333.32|330.92|333.32|330.92|332.68|330.28|0
1641487870000|2022-01-06 16:51:10|333.31|330.91|333.57|331.17|333.82|331.42|333.31|330.91|0
1641487880000|2022-01-06 16:51:20|333.44|331.04|333.69|331.29|333.69|331.29|333.31|330.91|0
1641487890000|2022-01-06 16:51:30|333.95|331.55|334.07|331.67|334.07|331.67|333.69|331.29|0
1641487900000|2022-01-06 16:51:40|333.82|331.42|333.19|330.79|333.82|331.42|333.19|330.79|0
1641487910000|2022-01-06 16:51:50|333.13|330.73|332.94|330.54|333.13|330.73|332.94|330.54|0
1641487920000|2022-01-06 16:52:00|333.19|330.79|333.95|331.55|333.95|331.55|333.19|330.79|0
1641487930000|2022-01-06 16:52:10|334.07|331.67|333.44|331.04|334.07|331.67|333.44|331.04|0
1641487940000|2022-01-06 16:52:20|333.31|330.91|332.81|330.41|333.31|330.91|332.81|330.41|0
1641487950000|2022-01-06 16:52:30|332.68|330.28|332.68|330.28|333.06|330.66|332.68|330.28|0
1641487960000|2022-01-06 16:52:40|333.06|330.66|332.81|330.41|333.06|330.66|332.81|330.41|0
1641487970000|2022-01-06 16:52:50|332.56|330.16|332.18|329.78|332.56|330.16|332.18|329.78|0
1641487980000|2022-01-06 16:53:00|332.43|330.03|332.56|330.16|332.56|330.16|332.43|330.03|0
1641487990000|2022-01-06 16:53:10|332.43|330.03|332.18|329.78|332.43|330.03|332.18|329.78|0
1641488000000|2022-01-06 16:53:20|332.37|329.97|331.3|328.9|332.37|329.97|331.3|328.9|0
1641488010000|2022-01-06 16:53:30|331.17|328.77|331.17|328.77|331.17|328.77|330.92|328.52|0
1641488020000|2022-01-06 16:53:40|331.3|328.9|331.55|329.15|331.67|329.27|331.3|328.9|0
1641488030000|2022-01-06 16:53:50|331.42|329.02|331.55|329.15|331.55|329.15|331.3|328.9|0
1641488040000|2022-01-06 16:54:00|330.67|328.27|331.3|328.9|331.3|328.9|330.67|328.27|0
1641488050000|2022-01-06 16:54:10|331.17|328.77|331.04|328.64|331.42|329.02|331.04|328.64|0
1641488070000|2022-01-06 16:54:30|330.92|328.52|330.67|328.27|330.92|328.52|330.67|328.27|0
1641488080000|2022-01-06 16:54:40|330.79|328.39|330.67|328.27|330.79|328.39|330.67|328.27|0
1641488090000|2022-01-06 16:54:50|330.29|327.89|330.42|328.02|330.42|328.02|330.29|327.89|0
1641488100000|2022-01-06 16:55:00|330.29|327.89|330.42|328.02|330.42|328.02|330.29|327.89|0
1641488110000|2022-01-06 16:55:10|330.16|327.76|330.92|328.52|330.92|328.52|330.16|327.76|0
1641488120000|2022-01-06 16:55:20|331.04|328.64|331.36|328.96|331.36|328.96|331.04|328.64|0
1641488130000|2022-01-06 16:55:30|331.3|328.9|331.04|328.64|331.3|328.9|331.04|328.64|0
1641488140000|2022-01-06 16:55:40|331.17|328.77|330.92|328.52|331.17|328.77|330.67|328.27|0
1641488150000|2022-01-06 16:55:50|330.79|328.39|331.17|328.77|331.17|328.77|330.79|328.39|0
1641488160000|2022-01-06 16:56:00|331.3|328.9|330.79|328.39|331.3|328.9|330.79|328.39|0
1641488170000|2022-01-06 16:56:10|330.67|328.27|330.16|327.76|330.79|328.39|330.16|327.76|0
1641488180000|2022-01-06 16:56:20|330.42|328.02|330.16|327.76|330.42|328.02|330.04|327.64|0
1641488190000|2022-01-06 16:56:30|330.04|327.64|330.16|327.76|330.42|328.02|330.04|327.64|0
1641488200000|2022-01-06 16:56:40|330.04|327.64|330.42|328.02|330.42|328.02|330.04|327.64|0
1641488210000|2022-01-06 16:56:50|330.67|328.27|330.54|328.14|330.79|328.39|330.54|328.14|0
1641488220000|2022-01-06 16:57:00|330.92|328.52|330.67|328.27|330.92|328.52|330.67|328.27|0
1641488230000|2022-01-06 16:57:10|330.79|328.39|330.67|328.27|330.79|328.39|330.67|328.27|0
1641488240000|2022-01-06 16:57:20|330.29|327.89|329.91|327.51|330.54|328.14|329.91|327.51|0
1641488250000|2022-01-06 16:57:30|329.79|327.39|330.04|327.64|330.04|327.64|329.79|327.39|0
1641488260000|2022-01-06 16:57:40|329.91|327.51|330.16|327.76|330.16|327.76|329.91|327.51|0
1641488270000|2022-01-06 16:57:50|330.29|327.89|330.29|327.89|330.29|327.89|330.16|327.76|0
1641488280000|2022-01-06 16:58:00|330.41|328.01|330.29|327.89|330.41|328.01|330.29|327.89|0
1641488290000|2022-01-06 16:58:10|330.54|328.14|331.04|328.64|331.04|328.64|330.54|328.14|0
1641488300000|2022-01-06 16:58:20|330.92|328.52|330.67|328.27|331.04|328.64|330.67|328.27|0
1641488310000|2022-01-06 16:58:30|330.92|328.52|330.29|327.89|330.92|328.52|330.29|327.89|0
1641488320000|2022-01-06 16:58:40|330.16|327.76|330.04|327.64|330.16|327.76|329.79|327.39|0
1641488330000|2022-01-06 16:58:50|329.91|327.51|329.91|327.51|329.91|327.51|329.79|327.39|0
1641488340000|2022-01-06 16:59:00|329.79|327.39|330.04|327.64|330.16|327.76|329.79|327.39|0
1641488350000|2022-01-06 16:59:10|330.1|327.7|330.67|328.27|330.79|328.39|330.1|327.7|0
1641488360000|2022-01-06 16:59:20|330.54|328.14|330.04|327.64|330.54|328.14|330.04|327.64|0
1641488370000|2022-01-06 16:59:30|330.16|327.76|330.29|327.89|330.48|328.08|330.16|327.76|0
1641488380000|2022-01-06 16:59:40|330.67|328.27|330.41|328.01|330.67|328.27|330.41|328.01|0
1641488390000|2022-01-06 16:59:50|330.67|328.27|330.67|328.27|330.79|328.39|330.67|328.27|0
1641488400000|2022-01-06 17:00:00|330.41|328.01|330.79|328.39|331.17|328.77|330.41|328.01|0
1641488410000|2022-01-06 17:00:10|330.86|328.46|330.54|328.14|330.86|328.46|330.41|328.01|0
1641488420000|2022-01-06 17:00:20|330.29|327.89|330.54|328.14|330.54|328.14|330.29|327.89|0
1641488430000|2022-01-06 17:00:30|330.41|328.01|330.54|328.14|330.54|328.14|330.29|327.89|0
1641488440000|2022-01-06 17:00:40|330.66|328.26|330.66|328.26|330.66|328.26|330.66|328.26|0
1641488450000|2022-01-06 17:00:50|331.17|328.77|331.55|329.15|331.55|329.15|331.17|328.77|0
1641488460000|2022-01-06 17:01:00|331.8|329.4|331.8|329.4|331.8|329.4|331.8|329.4|0
1641488470000|2022-01-06 17:01:10|331.67|329.27|331.92|329.52|332.05|329.65|331.67|329.27|0
1641488480000|2022-01-06 17:01:20|331.55|329.15|331.17|328.77|331.55|329.15|331.17|328.77|0
1641488490000|2022-01-06 17:01:30|331.29|328.89|331.17|328.77|331.54|329.14|331.17|328.77|0
1641488500000|2022-01-06 17:01:40|331.29|328.89|331.54|329.14|331.67|329.27|331.29|328.89|0
1641488510000|2022-01-06 17:01:50|331.29|328.89|331.04|328.64|331.29|328.89|331.04|328.64|0
1641488520000|2022-01-06 17:02:00|331.29|328.89|330.79|328.39|331.29|328.89|330.79|328.39|0
1641488530000|2022-01-06 17:02:10|330.54|328.14|330.92|328.52|330.92|328.52|330.54|328.14|0
1641488540000|2022-01-06 17:02:20|330.66|328.26|331.29|328.89|331.29|328.89|330.66|328.26|0
1641488550000|2022-01-06 17:02:30|331.17|328.77|331.29|328.89|331.29|328.89|331.17|328.77|0
1641488560000|2022-01-06 17:02:40|331.42|329.02|330.66|328.26|331.42|329.02|330.54|328.14|0
1641488570000|2022-01-06 17:02:50|330.79|328.39|330.66|328.26|330.79|328.39|330.66|328.26|0
1641488580000|2022-01-06 17:03:00|330.79|328.39|330.79|328.39|330.79|328.39|330.41|328.01|0
1641488590000|2022-01-06 17:03:10|331.04|328.64|330.79|328.39|331.04|328.64|330.79|328.39|0
1641488600000|2022-01-06 17:03:20|330.92|328.52|331.04|328.64|331.04|328.64|330.54|328.14|0
1641488610000|2022-01-06 17:03:30|330.92|328.52|330.79|328.39|330.92|328.52|330.66|328.26|0
1641488620000|2022-01-06 17:03:40|330.91|328.51|331.17|328.77|331.29|328.89|330.91|328.51|0
1641488630000|2022-01-06 17:03:50|331.29|328.89|330.79|328.39|331.29|328.89|330.79|328.39|0
1641488640000|2022-01-06 17:04:00|330.91|328.51|331.04|328.64|331.04|328.64|330.79|328.39|0
1641488650000|2022-01-06 17:04:10|330.91|328.51|330.79|328.39|330.91|328.51|330.66|328.26|0
1641488660000|2022-01-06 17:04:20|331.04|328.64|331.54|329.14|331.54|329.14|331.04|328.64|0
1641488670000|2022-01-06 17:04:30|331.67|329.27|331.67|329.27|331.8|329.4|331.67|329.27|0
1641488680000|2022-01-06 17:04:40|331.8|329.4|331.54|329.14|331.8|329.4|331.54|329.14|0
1641488690000|2022-01-06 17:04:50|331.86|329.46|331.8|329.4|331.86|329.46|331.8|329.4|0
1641488700000|2022-01-06 17:05:00|331.92|329.52|332.3|329.9|332.3|329.9|331.92|329.52|0
1641488710000|2022-01-06 17:05:10|332.68|330.28|332.68|330.28|332.68|330.28|332.43|330.03|0
1641488720000|2022-01-06 17:05:20|332.55|330.15|332.43|330.03|332.55|330.15|332.43|330.03|0
1641488730000|2022-01-06 17:05:30|332.24|329.84|332.17|329.77|332.3|329.9|332.05|329.65|0
1641488740000|2022-01-06 17:05:40|332.05|329.65|331.67|329.27|332.05|329.65|331.67|329.27|0
1641488750000|2022-01-06 17:05:50|331.42|329.02|331.42|329.02|331.42|329.02|331.29|328.89|0
1641488760000|2022-01-06 17:06:00|331.67|329.27|331.79|329.39|331.79|329.39|331.67|329.27|0
1641488770000|2022-01-06 17:06:10|331.92|329.52|331.92|329.52|331.92|329.52|331.79|329.39|0
1641488780000|2022-01-06 17:06:20|331.67|329.27|331.54|329.14|331.67|329.27|331.54|329.14|0
1641488790000|2022-01-06 17:06:30|331.42|329.02|331.04|328.64|331.42|329.02|331.04|328.64|0
1641488800000|2022-01-06 17:06:40|331.1|328.7|331.42|329.02|331.42|329.02|331.1|328.7|0
1641488810000|2022-01-06 17:06:50|331.29|328.89|331.36|328.96|331.54|329.14|331.29|328.89|0
1641488820000|2022-01-06 17:07:00|330.91|328.51|331.54|329.14|331.54|329.14|330.91|328.51|0
1641488830000|2022-01-06 17:07:10|331.42|329.02|331.67|329.27|331.67|329.27|331.42|329.02|0
1641488840000|2022-01-06 17:07:20|331.79|329.39|331.54|329.14|331.79|329.39|331.54|329.14|0
1641488850000|2022-01-06 17:07:30|331.67|329.27|331.54|329.14|331.67|329.27|331.54|329.14|0
1641488860000|2022-01-06 17:07:40|331.79|329.39|331.79|329.39|331.79|329.39|331.79|329.39|0
1641488870000|2022-01-06 17:07:50|331.54|329.14|331.29|328.89|331.54|329.14|331.29|328.89|0
1641488880000|2022-01-06 17:08:00|331.42|329.02|331.04|328.64|331.42|329.02|331.04|328.64|0
1641488890000|2022-01-06 17:08:10|330.79|328.39|330.54|328.14|330.79|328.39|330.48|328.08|0
1641488900000|2022-01-06 17:08:20|330.41|328.01|330.28|327.88|330.41|328.01|330.28|327.88|0
1641488910000|2022-01-06 17:08:30|330.41|328.01|329.53|327.13|330.41|328.01|329.53|327.13|0
1641488920000|2022-01-06 17:08:40|329.78|327.38|329.91|327.51|330.03|327.63|329.78|327.38|0
1641488930000|2022-01-06 17:08:50|329.66|327.26|329.78|327.38|329.78|327.38|329.66|327.26|0
1641488940000|2022-01-06 17:09:00|329.16|326.76|329.03|326.63|329.16|326.76|328.78|326.38|0
1641488950000|2022-01-06 17:09:10|328.66|326.26|328.78|326.38|328.78|326.38|328.66|326.26|0
1641488960000|2022-01-06 17:09:20|328.4|326|328.66|326.26|328.78|326.38|328.4|326|0
1641488970000|2022-01-06 17:09:30|328.53|326.13|328.15|325.75|328.53|326.13|328.15|325.75|0
1641488980000|2022-01-06 17:09:40|328.03|325.63|328.28|325.88|328.28|325.88|327.9|325.5|0
1641488990000|2022-01-06 17:09:50|328.15|325.75|328.28|325.88|328.28|325.88|328.15|325.75|0
1641489000000|2022-01-06 17:10:00|328.4|326|328.78|326.38|328.78|326.38|328.28|325.88|0
1641489010000|2022-01-06 17:10:10|328.91|326.51|329.28|326.88|329.28|326.88|328.91|326.51|0
1641489020000|2022-01-06 17:10:20|329.41|327.01|329.28|326.88|329.41|327.01|329.28|326.88|0
1641489030000|2022-01-06 17:10:30|329.41|327.01|329.16|326.76|329.41|327.01|329.16|326.76|0
1641489040000|2022-01-06 17:10:40|329.03|326.63|329.16|326.76|329.16|326.76|329.03|326.63|0
1641489050000|2022-01-06 17:10:50|328.97|326.57|328.53|326.13|329.03|326.63|328.53|326.13|0
1641489060000|2022-01-06 17:11:00|328.65|326.25|329.41|327.01|329.41|327.01|328.65|326.25|0
1641489070000|2022-01-06 17:11:10|329.28|326.88|329.28|326.88|329.41|327.01|329.28|326.88|0
1641489080000|2022-01-06 17:11:20|329.15|326.75|329.15|326.75|329.15|326.75|329.15|326.75|0
1641489090000|2022-01-06 17:11:30|329.28|326.88|329.41|327.01|329.41|327.01|329.03|326.63|0
1641489100000|2022-01-06 17:11:40|329.78|327.38|329.78|327.38|330.03|327.63|329.78|327.38|0
1641489120000|2022-01-06 17:12:00|329.91|327.51|330.03|327.63|330.03|327.63|329.91|327.51|0
1641489130000|2022-01-06 17:12:10|330.16|327.76|330.16|327.76|330.16|327.76|330.03|327.63|0
1641489140000|2022-01-06 17:12:20|330.28|327.88|330.03|327.63|330.28|327.88|330.03|327.63|0
1641489150000|2022-01-06 17:12:30|330.41|328.01|330.28|327.88|330.41|328.01|330.16|327.76|0
1641489160000|2022-01-06 17:12:40|330.16|327.76|330.03|327.63|330.28|327.88|330.03|327.63|0
1641489170000|2022-01-06 17:12:50|330.16|327.76|329.91|327.51|330.16|327.76|329.91|327.51|0
1641489180000|2022-01-06 17:13:00|329.78|327.38|329.66|327.26|329.78|327.38|329.66|327.26|0
1641489190000|2022-01-06 17:13:10|329.78|327.38|330.03|327.63|330.03|327.63|329.66|327.26|0
1641489200000|2022-01-06 17:13:20|329.85|327.45|330.28|327.88|330.28|327.88|329.85|327.45|0
1641489210000|2022-01-06 17:13:30|330.03|327.63|329.53|327.13|330.03|327.63|329.53|327.13|0
1641489220000|2022-01-06 17:13:40|329.4|327|329.78|327.38|329.78|327.38|329.4|327|0
1641489230000|2022-01-06 17:13:50|329.91|327.51|329.6|327.2|329.91|327.51|329.6|327.2|0
1641489240000|2022-01-06 17:14:00|329.78|327.38|329.4|327|329.78|327.38|329.4|327|0
1641489250000|2022-01-06 17:14:10|329.53|327.13|329.03|326.63|329.53|327.13|329.03|326.63|0
1641489260000|2022-01-06 17:14:20|328.9|326.5|329.28|326.88|329.28|326.88|328.9|326.5|0
1641489270000|2022-01-06 17:14:30|329.15|326.75|329.53|327.13|329.53|327.13|329.15|326.75|0
1641489280000|2022-01-06 17:14:40|329.78|327.38|329.91|327.51|329.91|327.51|329.78|327.38|0
1641489290000|2022-01-06 17:14:50|330.03|327.63|330.16|327.76|330.16|327.76|330.03|327.63|0
1641489300000|2022-01-06 17:15:00|329.91|327.51|330.66|328.26|330.78|328.38|329.91|327.51|0
1641489310000|2022-01-06 17:15:10|330.78|328.38|330.91|328.51|330.91|328.51|330.78|328.38|0
1641489320000|2022-01-06 17:15:20|330.78|328.38|331.54|329.14|331.54|329.14|330.78|328.38|0
1641489330000|2022-01-06 17:15:30|331.16|328.76|330.66|328.26|331.29|328.89|330.66|328.26|0
1641489340000|2022-01-06 17:15:40|330.16|327.76|330.16|327.76|330.41|328.01|330.16|327.76|0
1641489350000|2022-01-06 17:15:50|329.65|327.25|329.28|326.88|329.78|327.38|329.28|326.88|0
1641489360000|2022-01-06 17:16:00|329.34|326.94|329.4|327|329.4|327|329.15|326.75|0
1641489370000|2022-01-06 17:16:10|329.53|327.13|330.16|327.76|330.16|327.76|329.53|327.13|0
1641489380000|2022-01-06 17:16:20|330.41|328.01|330.28|327.88|330.41|328.01|330.16|327.76|0
1641489390000|2022-01-06 17:16:30|329.91|327.51|329.65|327.25|329.91|327.51|329.65|327.25|0
1641489400000|2022-01-06 17:16:40|329.78|327.38|329.9|327.5|329.9|327.5|329.53|327.13|0
1641489410000|2022-01-06 17:16:50|330.03|327.63|330.03|327.63|330.03|327.63|329.9|327.5|0
1641489420000|2022-01-06 17:17:00|330.1|327.7|329.65|327.25|330.1|327.7|329.65|327.25|0
1641489430000|2022-01-06 17:17:10|329.4|327|329.53|327.13|329.53|327.13|329.4|327|0
1641489440000|2022-01-06 17:17:20|330.03|327.63|329.65|327.25|330.03|327.63|329.65|327.25|0
1641489450000|2022-01-06 17:17:30|329.9|327.5|329.78|327.38|329.9|327.5|329.78|327.38|0
1641489460000|2022-01-06 17:17:40|329.65|327.25|329.78|327.38|329.78|327.38|329.65|327.25|0
1641489470000|2022-01-06 17:17:50|329.65|327.25|329.78|327.38|329.78|327.38|329.65|327.25|0
1641489480000|2022-01-06 17:18:00|329.9|327.5|330.66|328.26|330.66|328.26|329.9|327.5|0
1641489490000|2022-01-06 17:18:10|330.53|328.13|330.78|328.38|330.78|328.38|330.53|328.13|0
1641489500000|2022-01-06 17:18:20|330.91|328.51|331.03|328.63|331.16|328.76|330.91|328.51|0
1641489510000|2022-01-06 17:18:30|331.16|328.76|331.03|328.63|331.29|328.89|331.03|328.63|0
1641489530000|2022-01-06 17:18:50|330.91|328.51|331.03|328.63|331.16|328.76|330.91|328.51|0
1641489540000|2022-01-06 17:19:00|331.16|328.76|331.29|328.89|331.29|328.89|331.16|328.76|0
1641489550000|2022-01-06 17:19:10|331.16|328.76|331.41|329.01|331.41|329.01|331.16|328.76|0
1641489560000|2022-01-06 17:19:20|331.29|328.89|331.03|328.63|331.29|328.89|331.03|328.63|0
1641489570000|2022-01-06 17:19:30|331.16|328.76|330.91|328.51|331.16|328.76|330.91|328.51|0
1641489580000|2022-01-06 17:19:40|331.03|328.63|331.03|328.63|331.16|328.76|331.03|328.63|0
1641489590000|2022-01-06 17:19:50|330.78|328.38|330.85|328.45|330.85|328.45|330.66|328.26|0
1641489600000|2022-01-06 17:20:00|330.66|328.26|330.66|328.26|330.78|328.38|330.66|328.26|0
1641489610000|2022-01-06 17:20:10|330.91|328.51|330.53|328.13|330.91|328.51|330.41|328.01|0
1641489620000|2022-01-06 17:20:20|330.91|328.51|330.66|328.26|330.91|328.51|330.41|328.01|0
1641489630000|2022-01-06 17:20:30|330.53|328.13|330.66|328.26|330.66|328.26|330.53|328.13|0
1641489640000|2022-01-06 17:20:40|330.78|328.38|331.03|328.63|331.03|328.63|330.78|328.38|0
1641489650000|2022-01-06 17:20:50|330.91|328.51|330.91|328.51|330.91|328.51|330.91|328.51|0
1641489660000|2022-01-06 17:21:00|330.78|328.38|331.03|328.63|331.03|328.63|330.78|328.38|0
1641489670000|2022-01-06 17:21:10|330.85|328.45|331.16|328.76|331.54|329.14|330.85|328.45|0
1641489680000|2022-01-06 17:21:20|331.03|328.63|331.29|328.89|331.29|328.89|331.03|328.63|0
1641489690000|2022-01-06 17:21:30|331.03|328.63|331.03|328.63|331.03|328.63|330.91|328.51|0
1641489700000|2022-01-06 17:21:40|330.91|328.51|330.78|328.38|330.91|328.51|330.78|328.38|0
1641489710000|2022-01-06 17:21:50|330.66|328.26|330.28|327.88|330.66|328.26|330.28|327.88|0
1641489720000|2022-01-06 17:22:00|330.03|327.63|329.65|327.25|330.03|327.63|329.65|327.25|0
1641489730000|2022-01-06 17:22:10|329.78|327.38|329.34|326.94|329.78|327.38|329.34|326.94|0
1641489740000|2022-01-06 17:22:20|329.28|326.88|330.28|327.88|330.28|327.88|329.28|326.88|0
1641489750000|2022-01-06 17:22:30|330.15|327.75|330.53|328.13|330.53|328.13|330.15|327.75|0
1641489760000|2022-01-06 17:22:40|330.66|328.26|330.66|328.26|330.72|328.32|330.66|328.26|0
1641489770000|2022-01-06 17:22:50|330.78|328.38|330.78|328.38|330.91|328.51|330.78|328.38|0
1641489780000|2022-01-06 17:23:00|330.53|328.13|330.4|328|330.53|328.13|330.4|328|0
1641489790000|2022-01-06 17:23:10|330.15|327.75|330.15|327.75|330.15|327.75|330.03|327.63|0
1641489800000|2022-01-06 17:23:20|330.03|327.63|330.03|327.63|330.15|327.75|330.03|327.63|0
1641489810000|2022-01-06 17:23:30|329.9|327.5|328.27|325.87|329.9|327.5|328.27|325.87|0
1641489820000|2022-01-06 17:23:40|328.4|326|328.15|325.75|328.4|326|327.9|325.5|0
1641489830000|2022-01-06 17:23:50|328.27|325.87|328.65|326.25|328.65|326.25|328.27|325.87|0
1641489840000|2022-01-06 17:24:00|329.15|326.75|329.65|327.25|329.65|327.25|329.15|326.75|0
1641489850000|2022-01-06 17:24:10|331.15|328.75|331.65|329.25|331.65|329.25|331.02|328.62|0
1641489860000|2022-01-06 17:24:20|331.4|329|331.52|329.12|331.52|329.12|331.4|329|0
1641489870000|2022-01-06 17:24:30|331.9|329.5|331.77|329.37|331.9|329.5|331.77|329.37|0
1641489880000|2022-01-06 17:24:40|332.03|329.63|331.77|329.37|332.03|329.63|331.65|329.25|0
1641489890000|2022-01-06 17:24:50|331.9|329.5|331.65|329.25|332.15|329.75|331.65|329.25|0
1641489900000|2022-01-06 17:25:00|331.9|329.5|331.77|329.37|332.03|329.63|331.77|329.37|0
1641489910000|2022-01-06 17:25:10|331.52|329.12|331.4|329|331.65|329.25|331.27|328.87|0
1641489920000|2022-01-06 17:25:20|331.77|329.37|331.65|329.25|332.03|329.63|331.65|329.25|0
1641489930000|2022-01-06 17:25:30|331.52|329.12|331.4|329|331.65|329.25|331.4|329|0
1641489940000|2022-01-06 17:25:40|331.52|329.12|331.77|329.37|331.9|329.5|331.52|329.12|0
1641489950000|2022-01-06 17:25:50|331.71|329.31|331.4|329|331.71|329.31|331.4|329|0
1641489960000|2022-01-06 17:26:00|331.52|329.12|330.39|327.99|331.52|329.12|330.39|327.99|0
1641489970000|2022-01-06 17:26:10|330.52|328.12|330.65|328.25|330.65|328.25|330.52|328.12|0
1641489980000|2022-01-06 17:26:20|330.64|328.24|330.52|328.12|330.77|328.37|330.52|328.12|0
1641489990000|2022-01-06 17:26:30|330.39|327.99|329.39|326.99|330.39|327.99|329.39|326.99|0
1641490000000|2022-01-06 17:26:40|329.27|326.87|329.02|326.62|329.27|326.87|329.02|326.62|0
1641490010000|2022-01-06 17:26:50|329.27|326.87|329.02|326.62|329.27|326.87|329.02|326.62|0
1641490020000|2022-01-06 17:27:00|329.39|326.99|329.77|327.37|329.77|327.37|329.39|326.99|0
1641490030000|2022-01-06 17:27:10|329.27|326.87|329.33|326.93|329.39|326.99|329.27|326.87|0
1641490040000|2022-01-06 17:27:20|329.02|326.62|329.39|326.99|329.39|326.99|329.02|326.62|0
1641490050000|2022-01-06 17:27:30|329.27|326.87|329.39|326.99|329.39|326.99|329.27|326.87|0
1641490060000|2022-01-06 17:27:40|329.52|327.12|329.27|326.87|329.52|327.12|329.27|326.87|0
1641490070000|2022-01-06 17:27:50|329.39|326.99|329.64|327.24|329.64|327.24|329.39|326.99|0
1641490080000|2022-01-06 17:28:00|329.77|327.37|329.39|326.99|329.77|327.37|329.39|326.99|0
1641490090000|2022-01-06 17:28:10|329.27|326.87|329.14|326.74|329.27|326.87|329.02|326.62|0
1641490100000|2022-01-06 17:28:20|329.27|326.87|329.27|326.87|329.27|326.87|329.14|326.74|0
1641490110000|2022-01-06 17:28:30|329.39|326.99|329.39|326.99|329.39|326.99|329.27|326.87|0
1641490120000|2022-01-06 17:28:40|329.27|326.87|329.46|327.06|329.46|327.06|329.27|326.87|0
1641490130000|2022-01-06 17:28:50|329.39|326.99|329.64|327.24|329.64|327.24|329.39|326.99|0
1641490140000|2022-01-06 17:29:00|329.39|326.99|329.14|326.74|329.39|326.99|329.14|326.74|0
1641490150000|2022-01-06 17:29:10|329.39|326.99|329.14|326.74|329.52|327.12|329.14|326.74|0
1641490160000|2022-01-06 17:29:20|329.02|326.62|329.02|326.62|329.14|326.74|329.02|326.62|0
1641490170000|2022-01-06 17:29:30|329.14|326.74|329.64|327.24|329.64|327.24|329.14|326.74|0
1641490180000|2022-01-06 17:29:40|329.46|327.06|329.39|326.99|329.46|327.06|329.39|326.99|0
1641490190000|2022-01-06 17:29:50|329.52|327.12|329.39|326.99|329.52|327.12|329.27|326.87|0
1641490200000|2022-01-06 17:30:00|329.33|326.93|328.52|326.12|329.33|326.93|328.52|326.12|0
1641490210000|2022-01-06 17:30:10|328.64|326.24|328.89|326.49|328.89|326.49|328.64|326.24|0
1641490220000|2022-01-06 17:30:20|329.27|326.87|329.39|326.99|329.39|326.99|329.27|326.87|0
1641490230000|2022-01-06 17:30:30|329.64|327.24|329.64|327.24|329.77|327.37|329.64|327.24|0
1641490240000|2022-01-06 17:30:40|330.02|327.62|330.14|327.74|330.14|327.74|330.02|327.62|0
1641490260000|2022-01-06 17:31:00|329.89|327.49|330.39|327.99|330.39|327.99|329.89|327.49|0
1641490270000|2022-01-06 17:31:10|330.77|328.37|330.64|328.24|330.77|328.37|330.64|328.24|0
1641490280000|2022-01-06 17:31:20|330.77|328.37|330.39|327.99|330.89|328.49|330.39|327.99|0
1641490290000|2022-01-06 17:31:30|330.02|327.62|330.64|328.24|330.64|328.24|330.02|327.62|0
1641490300000|2022-01-06 17:31:40|330.52|328.12|330.52|328.12|330.64|328.24|330.52|328.12|0
1641490310000|2022-01-06 17:31:50|330.14|327.74|329.77|327.37|330.14|327.74|329.77|327.37|0
1641490320000|2022-01-06 17:32:00|330.02|327.62|329.89|327.49|330.02|327.62|329.89|327.49|0
1641490330000|2022-01-06 17:32:10|329.77|327.37|330.39|327.99|330.39|327.99|329.77|327.37|0
1641490340000|2022-01-06 17:32:20|330.52|328.12|330.52|328.12|330.52|328.12|330.27|327.87|0
1641490350000|2022-01-06 17:32:30|330.39|327.99|330.27|327.87|330.39|327.99|330.27|327.87|0
1641490360000|2022-01-06 17:32:40|330.39|327.99|330.52|328.12|330.52|328.12|330.39|327.99|0
1641490370000|2022-01-06 17:32:50|330.39|327.99|330.39|327.99|330.39|327.99|330.39|327.99|0
1641490380000|2022-01-06 17:33:00|330.52|328.12|330.64|328.24|330.64|328.24|330.39|327.99|0
1641490390000|2022-01-06 17:33:10|330.77|328.37|330.89|328.49|331.02|328.62|330.77|328.37|0
1641490400000|2022-01-06 17:33:20|330.77|328.37|330.52|328.12|330.89|328.49|330.52|328.12|0
1641490410000|2022-01-06 17:33:30|330.33|327.93|330.14|327.74|330.33|327.93|330.02|327.62|0
1641490420000|2022-01-06 17:33:40|330.02|327.62|330.14|327.74|330.14|327.74|330.02|327.62|0
1641490430000|2022-01-06 17:33:50|330.27|327.87|329.77|327.37|330.27|327.87|329.77|327.37|0
1641490440000|2022-01-06 17:34:00|329.71|327.31|329.27|326.87|329.71|327.31|329.27|326.87|0
1641490450000|2022-01-06 17:34:10|329.39|326.99|329.14|326.74|329.39|326.99|328.89|326.49|0
1641490460000|2022-01-06 17:34:20|329.46|327.06|329.52|327.12|329.52|327.12|329.21|326.81|0
1641490470000|2022-01-06 17:34:30|329.39|326.99|329.58|327.18|329.64|327.24|329.39|326.99|0
1641490480000|2022-01-06 17:34:40|329.64|327.24|329.52|327.12|329.64|327.24|329.52|327.12|0
1641490490000|2022-01-06 17:34:50|329.64|327.24|329.39|326.99|329.64|327.24|329.39|326.99|0
1641490500000|2022-01-06 17:35:00|329.52|327.12|330.02|327.62|330.02|327.62|329.52|327.12|0
1641490510000|2022-01-06 17:35:10|329.77|327.37|330.14|327.74|330.14|327.74|329.77|327.37|0
1641490520000|2022-01-06 17:35:20|330.02|327.62|329.27|326.87|330.02|327.62|329.27|326.87|0
1641490530000|2022-01-06 17:35:30|329.39|326.99|329.27|326.87|329.46|327.06|329.27|326.87|0
1641490540000|2022-01-06 17:35:40|329.52|327.12|329.64|327.24|329.64|327.24|329.52|327.12|0
1641490550000|2022-01-06 17:35:50|329.52|327.12|329.89|327.49|330.02|327.62|329.52|327.12|0
1641490560000|2022-01-06 17:36:00|330.27|327.87|330.39|327.99|330.39|327.99|330.27|327.87|0
1641490570000|2022-01-06 17:36:10|330.27|327.87|330.27|327.87|330.39|327.99|330.27|327.87|0
1641490580000|2022-01-06 17:36:20|330.14|327.74|330.27|327.87|330.27|327.87|330.14|327.74|0
1641490590000|2022-01-06 17:36:30|329.89|327.49|329.39|326.99|329.89|327.49|329.39|326.99|0
1641490600000|2022-01-06 17:36:40|329.26|326.86|329.51|327.11|329.51|327.11|329.26|326.86|0
1641490610000|2022-01-06 17:36:50|329.39|326.99|329.14|326.74|329.39|326.99|329.14|326.74|0
1641490620000|2022-01-06 17:37:00|329.02|326.62|328.14|325.74|329.02|326.62|328.14|325.74|0
1641490630000|2022-01-06 17:37:10|327.27|324.87|327.15|324.75|327.27|324.87|326.77|324.37|0
1641490640000|2022-01-06 17:37:20|327.27|324.87|329.01|326.61|329.14|326.74|327.27|324.87|0
1641490650000|2022-01-06 17:37:30|329.14|326.74|329.76|327.36|329.76|327.36|329.14|326.74|0
1641490660000|2022-01-06 17:37:40|329.64|327.24|329.26|326.86|329.64|327.24|329.26|326.86|0
1641490670000|2022-01-06 17:37:50|329.01|326.61|329.01|326.61|329.14|326.74|329.01|326.61|0
1641490680000|2022-01-06 17:38:00|328.89|326.49|328.02|325.62|328.89|326.49|328.02|325.62|0
1641490690000|2022-01-06 17:38:10|327.89|325.49|328.14|325.74|328.14|325.74|327.77|325.37|0
1641490700000|2022-01-06 17:38:20|328.39|325.99|328.39|325.99|328.39|325.99|328.27|325.87|0
1641490710000|2022-01-06 17:38:30|328.27|325.87|328.64|326.24|328.76|326.36|328.27|325.87|0
1641490720000|2022-01-06 17:38:40|328.76|326.36|328.76|326.36|328.76|326.36|328.64|326.24|0
1641490730000|2022-01-06 17:38:50|328.64|326.24|328.64|326.24|328.64|326.24|328.52|326.12|0
1641490740000|2022-01-06 17:39:00|328.76|326.36|328.89|326.49|329.14|326.74|328.76|326.36|0
1641490750000|2022-01-06 17:39:10|329.14|326.74|328.64|326.24|329.14|326.74|328.64|326.24|0
1641490760000|2022-01-06 17:39:20|328.76|326.36|328.52|326.12|328.76|326.36|328.52|326.12|0
1641490770000|2022-01-06 17:39:30|328.27|325.87|328.52|326.12|328.64|326.24|328.27|325.87|0
1641490780000|2022-01-06 17:39:40|328.64|326.24|328.64|326.24|328.76|326.36|328.64|326.24|0
1641490790000|2022-01-06 17:39:50|328.51|326.11|328.64|326.24|328.64|326.24|328.51|326.11|0
1641490800000|2022-01-06 17:40:00|328.51|326.11|328.39|325.99|328.51|326.11|328.27|325.87|0
1641490810000|2022-01-06 17:40:10|327.89|325.49|328.14|325.74|328.27|325.87|327.89|325.49|0
1641490820000|2022-01-06 17:40:20|328.27|325.87|328.39|325.99|328.51|326.11|328.27|325.87|0
1641490830000|2022-01-06 17:40:30|328.51|326.11|328.76|326.36|328.89|326.49|328.51|326.11|0
1641490840000|2022-01-06 17:40:40|328.39|325.99|327.58|325.18|328.39|325.99|327.58|325.18|0
1641490850000|2022-01-06 17:40:50|327.52|325.12|327.89|325.49|327.89|325.49|327.52|325.12|0
1641490860000|2022-01-06 17:41:00|328.27|325.87|328.27|325.87|328.27|325.87|328.27|325.87|0
1641490870000|2022-01-06 17:41:10|328.39|325.99|328.39|325.99|328.51|326.11|328.39|325.99|0
1641490880000|2022-01-06 17:41:20|328.14|325.74|328.14|325.74|328.27|325.87|328.02|325.62|0
1641490890000|2022-01-06 17:41:30|328.39|325.99|327.89|325.49|328.39|325.99|327.89|325.49|0
1641490900000|2022-01-06 17:41:40|327.64|325.24|327.89|325.49|327.89|325.49|327.64|325.24|0
1641490910000|2022-01-06 17:41:50|327.64|325.24|326.9|324.5|327.64|325.24|326.9|324.5|0
1641490920000|2022-01-06 17:42:00|327.14|324.74|327.14|324.74|327.27|324.87|327.14|324.74|0
1641490930000|2022-01-06 17:42:10|327.02|324.62|327.02|324.62|327.02|324.62|327.02|324.62|0
1641490940000|2022-01-06 17:42:20|326.9|324.5|326.4|324|326.9|324.5|326.4|324|0
1641490950000|2022-01-06 17:42:30|326.15|323.75|326.27|323.87|326.27|323.87|326.15|323.75|0
1641490960000|2022-01-06 17:42:40|326.4|324|325.78|323.38|326.4|324|325.78|323.38|0
1641490970000|2022-01-06 17:42:50|325.9|323.5|325.28|322.88|325.9|323.5|325.28|322.88|0
1641490980000|2022-01-06 17:43:00|325.65|323.25|325.65|323.25|325.78|323.38|325.65|323.25|0
1641490990000|2022-01-06 17:43:10|325.9|323.5|325.9|323.5|325.9|323.5|325.78|323.38|0
1641491000000|2022-01-06 17:43:20|325.78|323.38|325.9|323.5|325.9|323.5|325.65|323.25|0
1641491010000|2022-01-06 17:43:30|325.41|323.01|325.53|323.13|325.53|323.13|325.41|323.01|0
1641491020000|2022-01-06 17:43:40|325.65|323.25|325.41|323.01|325.65|323.25|325.41|323.01|0
1641491030000|2022-01-06 17:43:50|325.53|323.13|325.28|322.88|325.53|323.13|325.28|322.88|0
1641491040000|2022-01-06 17:44:00|325.16|322.76|325.04|322.64|325.16|322.76|325.04|322.64|0
1641491050000|2022-01-06 17:44:10|324.79|322.39|324.91|322.51|324.91|322.51|324.66|322.26|0
1641491060000|2022-01-06 17:44:20|324.79|322.39|324.54|322.14|324.79|322.39|324.42|322.02|0
1641491070000|2022-01-06 17:44:30|324.42|322.02|324.42|322.02|324.42|322.02|324.29|321.89|0
1641491080000|2022-01-06 17:44:40|324.29|321.89|324.17|321.77|324.29|321.89|324.17|321.77|0
1641491090000|2022-01-06 17:44:50|324.05|321.65|324.29|321.89|324.42|322.02|324.05|321.65|0
1641491100000|2022-01-06 17:45:00|324.05|321.65|323.55|321.15|324.29|321.89|323.55|321.15|0
1641491110000|2022-01-06 17:45:10|323.8|321.4|324.05|321.65|324.05|321.65|323.68|321.28|0
1641491120000|2022-01-06 17:45:20|324.17|321.77|324.05|321.65|324.17|321.77|323.92|321.52|0
1641491130000|2022-01-06 17:45:30|324.17|321.77|324.17|321.77|324.17|321.77|324.17|321.77|0
1641491140000|2022-01-06 17:45:40|324.05|321.65|324.17|321.77|324.17|321.77|323.92|321.52|0
1641491150000|2022-01-06 17:45:50|324.42|322.02|324.29|321.89|324.42|322.02|324.29|321.89|0
1641491160000|2022-01-06 17:46:00|324.42|322.02|324.54|322.14|324.54|322.14|324.42|322.02|0
1641491170000|2022-01-06 17:46:10|324.91|322.51|325.16|322.76|325.16|322.76|324.79|322.39|0
1641491180000|2022-01-06 17:46:20|325.03|322.63|325.41|323.01|325.41|323.01|325.03|322.63|0
1641491190000|2022-01-06 17:46:30|325.28|322.88|325.53|323.13|325.53|323.13|325.28|322.88|0
1641491200000|2022-01-06 17:46:40|325.41|323.01|325.28|322.88|325.41|323.01|325.28|322.88|0
1641491210000|2022-01-06 17:46:50|325.41|323.01|325.28|322.88|325.41|323.01|325.28|322.88|0
1641491220000|2022-01-06 17:47:00|325.41|323.01|325.53|323.13|325.53|323.13|324.85|322.45|0
1641491230000|2022-01-06 17:47:10|325.28|322.88|325.41|323.01|325.53|323.13|325.28|322.88|0
1641491240000|2022-01-06 17:47:20|325.53|323.13|325.41|323.01|325.53|323.13|325.28|322.88|0
1641491250000|2022-01-06 17:47:30|325.53|323.13|325.53|323.13|325.53|323.13|325.53|323.13|0
1641491260000|2022-01-06 17:47:40|325.65|323.25|325.53|323.13|325.65|323.25|325.53|323.13|0
1641491270000|2022-01-06 17:47:50|325.41|323.01|325.28|322.88|325.41|323.01|325.28|322.88|0
1641491280000|2022-01-06 17:48:00|325.16|322.76|325.65|323.25|325.65|323.25|325.16|322.76|0
1641491290000|2022-01-06 17:48:10|325.53|323.13|325.28|322.88|325.53|323.13|325.28|322.88|0
1641491300000|2022-01-06 17:48:20|325.4|323|326.15|323.75|326.15|323.75|325.4|323|0
1641491310000|2022-01-06 17:48:30|326.4|324|326.15|323.75|326.4|324|326.15|323.75|0
1641491320000|2022-01-06 17:48:40|326.02|323.62|326.15|323.75|326.15|323.75|326.02|323.62|0
1641491330000|2022-01-06 17:48:50|326.02|323.62|325.65|323.25|326.02|323.62|325.65|323.25|0
1641491340000|2022-01-06 17:49:00|325.53|323.13|325.65|323.25|325.65|323.25|325.53|323.13|0
1641491350000|2022-01-06 17:49:10|325.53|323.13|325.78|323.38|325.9|323.5|325.53|323.13|0
1641491360000|2022-01-06 17:49:20|325.9|323.5|325.78|323.38|325.9|323.5|325.65|323.25|0
1641491370000|2022-01-06 17:49:30|325.65|323.25|325.53|323.13|325.65|323.25|325.53|323.13|0
1641491380000|2022-01-06 17:49:40|325.4|323|325.53|323.13|325.53|323.13|325.4|323|0
1641491390000|2022-01-06 17:49:50|325.4|323|325.9|323.5|325.9|323.5|325.4|323|0
1641491400000|2022-01-06 17:50:00|326.02|323.62|326.02|323.62|326.15|323.75|326.02|323.62|0
1641491410000|2022-01-06 17:50:10|326.27|323.87|326.52|324.12|326.52|324.12|326.15|323.75|0
1641491420000|2022-01-06 17:50:20|326.4|324|326.52|324.12|326.52|324.12|326.27|323.87|0
1641491430000|2022-01-06 17:50:30|326.64|324.24|326.64|324.24|326.64|324.24|326.52|324.12|0
1641491440000|2022-01-06 17:50:40|326.77|324.37|326.89|324.49|327.02|324.62|326.77|324.37|0
1641491450000|2022-01-06 17:50:50|326.77|324.37|326.77|324.37|326.77|324.37|326.64|324.24|0
1641491460000|2022-01-06 17:51:00|326.89|324.49|327.89|325.49|327.89|325.49|326.89|324.49|0
1641491470000|2022-01-06 17:51:10|328.01|325.61|328.14|325.74|328.26|325.86|328.01|325.61|0
1641491480000|2022-01-06 17:51:20|328.26|325.86|328.01|325.61|328.26|325.86|328.01|325.61|0
1641491490000|2022-01-06 17:51:30|327.89|325.49|328.01|325.61|328.01|325.61|327.64|325.24|0
1641491500000|2022-01-06 17:51:40|328.39|325.99|328.51|326.11|328.51|326.11|328.26|325.86|0
1641491510000|2022-01-06 17:51:50|328.26|325.86|328.14|325.74|328.39|325.99|328.14|325.74|0
1641491520000|2022-01-06 17:52:00|328.01|325.61|327.64|325.24|328.01|325.61|327.64|325.24|0
1641491530000|2022-01-06 17:52:10|327.76|325.36|328.01|325.61|328.14|325.74|327.76|325.36|0
1641491540000|2022-01-06 17:52:20|327.89|325.49|327.51|325.11|327.89|325.49|327.39|324.99|0
1641491550000|2022-01-06 17:52:30|327.64|325.24|327.64|325.24|327.76|325.36|327.64|325.24|0
1641491560000|2022-01-06 17:52:40|327.51|325.11|327.64|325.24|327.64|325.24|327.51|325.11|0
1641491570000|2022-01-06 17:52:50|327.51|325.11|327.51|325.11|327.51|325.11|327.26|324.86|0
1641491580000|2022-01-06 17:53:00|327.76|325.36|327.64|325.24|327.76|325.36|327.64|325.24|0
1641491590000|2022-01-06 17:53:10|327.51|325.11|327.26|324.86|327.64|325.24|327.26|324.86|0
1641491600000|2022-01-06 17:53:20|327.39|324.99|327.26|324.86|327.39|324.99|327.26|324.86|0
1641491610000|2022-01-06 17:53:30|327.14|324.74|327.26|324.86|327.26|324.86|327.14|324.74|0
1641491620000|2022-01-06 17:53:40|327.33|324.93|327.39|324.99|327.39|324.99|327.33|324.93|0
1641491630000|2022-01-06 17:53:50|327.51|325.11|327.39|324.99|327.51|325.11|327.39|324.99|0
1641491640000|2022-01-06 17:54:00|327.51|325.11|328.01|325.61|328.01|325.61|327.51|325.11|0
1641491650000|2022-01-06 17:54:10|327.89|325.49|327.64|325.24|327.89|325.49|327.64|325.24|0
1641491660000|2022-01-06 17:54:20|327.76|325.36|327.76|325.36|327.76|325.36|327.76|325.36|0
1641491670000|2022-01-06 17:54:30|327.89|325.49|327.89|325.49|327.89|325.49|327.76|325.36|0
1641491680000|2022-01-06 17:54:40|328.01|325.61|328.01|325.61|328.14|325.74|327.89|325.49|0
1641491690000|2022-01-06 17:54:50|328.13|325.73|328.13|325.73|328.13|325.73|328.01|325.61|0
1641491700000|2022-01-06 17:55:00|328.01|325.61|328.26|325.86|328.26|325.86|327.89|325.49|0
1641491710000|2022-01-06 17:55:10|328.01|325.61|328.01|325.61|328.13|325.73|328.01|325.61|0
1641491720000|2022-01-06 17:55:20|328.13|325.73|328.26|325.86|328.51|326.11|328.13|325.73|0
1641491730000|2022-01-06 17:55:30|328.13|325.73|327.89|325.49|328.13|325.73|327.89|325.49|0
1641491740000|2022-01-06 17:55:40|327.64|325.24|327.64|325.24|327.64|325.24|327.64|325.24|0
1641491750000|2022-01-06 17:55:50|327.76|325.36|327.51|325.11|327.76|325.36|327.51|325.11|0
1641491760000|2022-01-06 17:56:00|327.76|325.36|328.01|325.61|328.01|325.61|327.76|325.36|0
1641491770000|2022-01-06 17:56:10|328.13|325.73|328.2|325.8|328.26|325.86|328.13|325.73|0
1641491780000|2022-01-06 17:56:20|328.01|325.61|328.13|325.73|328.13|325.73|328.01|325.61|0
1641491790000|2022-01-06 17:56:30|328.26|325.86|328.13|325.73|328.26|325.86|328.13|325.73|0
1641491800000|2022-01-06 17:56:40|328.01|325.61|327.76|325.36|328.01|325.61|327.76|325.36|0
1641491810000|2022-01-06 17:56:50|327.89|325.49|328.01|325.61|328.01|325.61|327.89|325.49|0
1641491820000|2022-01-06 17:57:00|327.88|325.48|327.88|325.48|328.13|325.73|327.88|325.48|0
1641491830000|2022-01-06 17:57:10|328.01|325.61|327.88|325.48|328.01|325.61|327.88|325.48|0
1641491840000|2022-01-06 17:57:20|328.01|325.61|327.76|325.36|328.01|325.61|327.76|325.36|0
1641491850000|2022-01-06 17:57:30|327.88|325.48|327.95|325.55|327.95|325.55|327.88|325.48|0
1641491860000|2022-01-06 17:57:40|327.88|325.48|328.01|325.61|328.01|325.61|327.88|325.48|0
1641491870000|2022-01-06 17:57:50|328.26|325.86|327.88|325.48|328.38|325.98|327.88|325.48|0
1641491880000|2022-01-06 17:58:00|328.13|325.73|328.76|326.36|328.76|326.36|328.13|325.73|0
1641491890000|2022-01-06 17:58:10|328.51|326.11|328.38|325.98|328.51|326.11|328.38|325.98|0
1641491900000|2022-01-06 17:58:20|328.51|326.11|328.63|326.23|328.63|326.23|328.51|326.11|0
1641491910000|2022-01-06 17:58:30|328.51|326.11|328.38|325.98|328.51|326.11|328.38|325.98|0
1641491920000|2022-01-06 17:58:40|328.51|326.11|328.51|326.11|328.51|326.11|328.51|326.11|0
1641491930000|2022-01-06 17:58:50|328.38|325.98|328.38|325.98|328.51|326.11|328.38|325.98|0
1641491940000|2022-01-06 17:59:00|328.26|325.86|328.38|325.98|328.38|325.98|328.26|325.86|0
1641491950000|2022-01-06 17:59:10|328.51|326.11|328.63|326.23|328.63|326.23|328.13|325.73|0
1641491960000|2022-01-06 17:59:20|328.51|326.11|328.76|326.36|328.88|326.48|328.51|326.11|0
1641491970000|2022-01-06 17:59:30|328.88|326.48|328.76|326.36|328.95|326.55|328.76|326.36|0
1641491980000|2022-01-06 17:59:40|329.13|326.73|329.88|327.48|329.88|327.48|329.13|326.73|0
1641491990000|2022-01-06 17:59:50|329.76|327.36|329.76|327.36|329.76|327.36|329.63|327.23|0
1641492000000|2022-01-06 18:00:00|329.38|326.98|329.51|327.11|329.51|327.11|329.13|326.73|0
1641492010000|2022-01-06 18:00:10|329.26|326.86|329.26|326.86|329.26|326.86|329.13|326.73|0
1641492020000|2022-01-06 18:00:20|329.13|326.73|330.13|327.73|330.13|327.73|329.13|326.73|0
1641492030000|2022-01-06 18:00:30|330.38|327.98|330.63|328.23|330.76|328.36|330.38|327.98|0
1641492040000|2022-01-06 18:00:40|330.76|328.36|330.45|328.05|330.76|328.36|330.45|328.05|0
1641492050000|2022-01-06 18:00:50|330.51|328.11|330.63|328.23|331.01|328.61|330.51|328.11|0
1641492060000|2022-01-06 18:01:00|330.88|328.48|330.88|328.48|330.88|328.48|330.63|328.23|0
1641492070000|2022-01-06 18:01:10|330.63|328.23|330.51|328.11|330.63|328.23|330.51|328.11|0
1641492080000|2022-01-06 18:01:20|330.13|327.73|330|327.6|330.13|327.73|330|327.6|0
1641492090000|2022-01-06 18:01:30|330.13|327.73|330.51|328.11|330.51|328.11|330|327.6|0
1641492100000|2022-01-06 18:01:40|330.38|327.98|330.32|327.92|330.38|327.98|330.32|327.92|0
1641492110000|2022-01-06 18:01:50|330.25|327.85|330.51|328.11|330.51|328.11|330.13|327.73|0
1641492120000|2022-01-06 18:02:00|330.63|328.23|330.51|328.11|330.63|328.23|330.38|327.98|0
1641492130000|2022-01-06 18:02:10|330|327.6|329.75|327.35|330|327.6|329.75|327.35|0
1641492140000|2022-01-06 18:02:20|329.88|327.48|330|327.6|330|327.6|329.88|327.48|0
1641492150000|2022-01-06 18:02:30|330.13|327.73|330|327.6|330.13|327.73|330|327.6|0
1641492160000|2022-01-06 18:02:40|329.88|327.48|329.75|327.35|329.88|327.48|329.75|327.35|0
1641492170000|2022-01-06 18:02:50|329.82|327.42|329.38|326.98|329.82|327.42|329.38|326.98|0
1641492180000|2022-01-06 18:03:00|329.63|327.23|329.63|327.23|329.63|327.23|329.5|327.1|0
1641492190000|2022-01-06 18:03:10|329.5|327.1|329.63|327.23|329.63|327.23|329.5|327.1|0
1641492200000|2022-01-06 18:03:20|329.5|327.1|329.63|327.23|329.75|327.35|329.5|327.1|0
1641492210000|2022-01-06 18:03:30|329.5|327.1|329.25|326.85|329.5|327.1|329.25|326.85|0
1641492220000|2022-01-06 18:03:40|329.13|326.73|328.88|326.48|329.13|326.73|328.75|326.35|0
1641492230000|2022-01-06 18:03:50|329|326.6|329.19|326.79|329.25|326.85|329|326.6|0
1641492240000|2022-01-06 18:04:00|329.25|326.85|329|326.6|329.25|326.85|328.88|326.48|0
1641492250000|2022-01-06 18:04:10|329.13|326.73|329.13|326.73|329.13|326.73|328.88|326.48|0
1641492260000|2022-01-06 18:04:20|329|326.6|329.07|326.67|329.13|326.73|329|326.6|0
1641492270000|2022-01-06 18:04:30|328.63|326.23|328.88|326.48|328.88|326.48|328.63|326.23|0
1641492280000|2022-01-06 18:04:40|329.13|326.73|329|326.6|329.13|326.73|329|326.6|0
1641492290000|2022-01-06 18:04:50|329.13|326.73|329.13|326.73|329.13|326.73|329.13|326.73|0
1641492300000|2022-01-06 18:05:00|329|326.6|329.25|326.85|329.25|326.85|329|326.6|0
1641492310000|2022-01-06 18:05:10|329.13|326.73|329.25|326.85|329.25|326.85|329.13|326.73|0
1641492320000|2022-01-06 18:05:20|329.13|326.73|328.63|326.23|329.13|326.73|328.5|326.1|0
1641492330000|2022-01-06 18:05:30|328.75|326.35|328.75|326.35|328.75|326.35|328.63|326.23|0
1641492340000|2022-01-06 18:05:40|329.07|326.67|329.38|326.98|329.38|326.98|329|326.6|0
1641492350000|2022-01-06 18:05:50|329.5|327.1|329.5|327.1|329.5|327.1|329.38|326.98|0
1641492360000|2022-01-06 18:06:00|329.32|326.92|329.38|326.98|329.38|326.98|329.32|326.92|0
1641492370000|2022-01-06 18:06:10|329.25|326.85|329.63|327.23|329.63|327.23|329.25|326.85|0
1641492380000|2022-01-06 18:06:20|329.75|327.35|329.5|327.1|329.75|327.35|329.5|327.1|0
1641492390000|2022-01-06 18:06:30|329.75|327.35|329.75|327.35|330|327.6|329.63|327.23|0
1641492400000|2022-01-06 18:06:40|329.63|327.23|329.38|326.98|329.63|327.23|329.38|326.98|0
1641492410000|2022-01-06 18:06:50|329.5|327.1|329.5|327.1|329.5|327.1|329.38|326.98|0
1641492420000|2022-01-06 18:07:00|329.25|326.85|329.25|326.85|329.38|326.98|329.25|326.85|0
1641492430000|2022-01-06 18:07:10|329.13|326.73|329.13|326.73|329.25|326.85|329.13|326.73|0
1641492440000|2022-01-06 18:07:20|329|326.6|329|326.6|329|326.6|328.88|326.48|0
1641492450000|2022-01-06 18:07:30|329.25|326.85|329.38|326.98|329.38|326.98|329.25|326.85|0
1641492460000|2022-01-06 18:07:40|329.5|327.1|329.5|327.1|329.5|327.1|329.38|326.98|0
1641492480000|2022-01-06 18:08:00|329.63|327.23|329.75|327.35|329.88|327.48|329.63|327.23|0
1641492490000|2022-01-06 18:08:10|329.69|327.29|330|327.6|330|327.6|329.63|327.23|0
1641492500000|2022-01-06 18:08:20|330.25|327.85|330.13|327.73|330.25|327.85|330.13|327.73|0
1641492510000|2022-01-06 18:08:30|329.88|327.48|329.88|327.48|329.88|327.48|329.75|327.35|0
1641492520000|2022-01-06 18:08:40|330.25|327.85|330.25|327.85|330.25|327.85|330.13|327.73|0
1641492530000|2022-01-06 18:08:50|330.13|327.73|329.5|327.1|330.13|327.73|329.5|327.1|0
1641492540000|2022-01-06 18:09:00|329.38|326.98|329.25|326.85|329.38|326.98|329.25|326.85|0
1641492550000|2022-01-06 18:09:10|329.38|326.98|328.88|326.48|329.38|326.98|328.88|326.48|0
1641492560000|2022-01-06 18:09:20|329|326.6|328.88|326.48|329|326.6|328.75|326.35|0
1641492570000|2022-01-06 18:09:30|328.75|326.35|328.88|326.48|328.88|326.48|328.75|326.35|0
1641492580000|2022-01-06 18:09:40|328.75|326.35|328.38|325.98|328.75|326.35|328.38|325.98|0
1641492590000|2022-01-06 18:09:50|328.5|326.1|328.75|326.35|328.75|326.35|328.5|326.1|0
1641492600000|2022-01-06 18:10:00|328.88|326.48|328.88|326.48|329|326.6|328.88|326.48|0
1641492610000|2022-01-06 18:10:10|329|326.6|328.88|326.48|329|326.6|328.88|326.48|0
1641492620000|2022-01-06 18:10:20|328.38|325.98|328.25|325.85|328.38|325.98|328.25|325.85|0
1641492630000|2022-01-06 18:10:30|328.13|325.73|328.25|325.85|328.38|325.98|328.13|325.73|0
1641492640000|2022-01-06 18:10:40|328.38|325.98|328.13|325.73|328.5|326.1|328.13|325.73|0
1641492650000|2022-01-06 18:10:50|328.38|325.98|328.38|325.98|328.38|325.98|328.38|325.98|0
1641492660000|2022-01-06 18:11:00|328.25|325.85|328.25|325.85|328.38|325.98|328.25|325.85|0
1641492670000|2022-01-06 18:11:10|327.63|325.23|328.38|325.98|328.38|325.98|327.63|325.23|0
1641492680000|2022-01-06 18:11:20|328.88|326.48|329|326.6|329|326.6|328.82|326.42|0
1641492690000|2022-01-06 18:11:30|328.88|326.48|328.75|326.35|328.88|326.48|328.75|326.35|0
1641492700000|2022-01-06 18:11:40|328.63|326.23|328.5|326.1|328.88|326.48|328.5|326.1|0
1641492710000|2022-01-06 18:11:50|328.63|326.23|328.38|325.98|328.63|326.23|328.38|325.98|0
1641492720000|2022-01-06 18:12:00|328.63|326.23|328.75|326.35|328.75|326.35|328.63|326.23|0
1641492730000|2022-01-06 18:12:10|328.38|325.98|328.5|326.1|328.5|326.1|328.38|325.98|0
1641492740000|2022-01-06 18:12:20|328.63|326.23|328.5|326.1|328.63|326.23|328.5|326.1|0
1641492750000|2022-01-06 18:12:30|328.69|326.29|328.88|326.48|328.88|326.48|328.63|326.23|0
1641492760000|2022-01-06 18:12:40|328.75|326.35|329.13|326.73|329.13|326.73|328.75|326.35|0
1641492770000|2022-01-06 18:12:50|329|326.6|329.13|326.73|329.25|326.85|329|326.6|0
1641492780000|2022-01-06 18:13:00|329|326.6|328.88|326.48|329|326.6|328.88|326.48|0
1641492790000|2022-01-06 18:13:10|328.75|326.35|328.63|326.23|328.75|326.35|328.63|326.23|0
1641492800000|2022-01-06 18:13:20|328.75|326.35|329|326.6|329|326.6|328.63|326.23|0
1641492810000|2022-01-06 18:13:30|329.13|326.73|329.37|326.97|329.37|326.97|329.13|326.73|0
1641492820000|2022-01-06 18:13:40|329.25|326.85|329.12|326.72|329.25|326.85|329.12|326.72|0
1641492830000|2022-01-06 18:13:50|329.25|326.85|328.75|326.35|329.25|326.85|328.75|326.35|0
1641492840000|2022-01-06 18:14:00|328.88|326.48|328.63|326.23|329|326.6|328.63|326.23|0
1641492850000|2022-01-06 18:14:10|328.5|326.1|328.63|326.23|328.63|326.23|328.5|326.1|0
1641492860000|2022-01-06 18:14:20|328.75|326.35|328.5|326.1|328.75|326.35|328.38|325.98|0
1641492870000|2022-01-06 18:14:30|328.38|325.98|328.25|325.85|328.38|325.98|328.25|325.85|0
1641492880000|2022-01-06 18:14:40|328.5|326.1|328.38|325.98|328.5|326.1|328.38|325.98|0
1641492890000|2022-01-06 18:14:50|328.25|325.85|328.5|326.1|328.5|326.1|328.25|325.85|0
1641492900000|2022-01-06 18:15:00|328.38|325.98|329|326.6|329|326.6|328.38|325.98|0
1641492910000|2022-01-06 18:15:10|328.87|326.47|329.25|326.85|329.25|326.85|328.87|326.47|0
1641492920000|2022-01-06 18:15:20|329.5|327.1|329.87|327.47|329.87|327.47|329.5|327.1|0
1641492930000|2022-01-06 18:15:30|329.5|327.1|329.5|327.1|329.5|327.1|329.37|326.97|0
1641492940000|2022-01-06 18:15:40|329.25|326.85|329.25|326.85|329.37|326.97|329.25|326.85|0
1641492950000|2022-01-06 18:15:50|329.37|326.97|329.37|326.97|329.37|326.97|329.37|326.97|0
1641492960000|2022-01-06 18:16:00|329.5|327.1|329.5|327.1|329.75|327.35|329.5|327.1|0
1641492970000|2022-01-06 18:16:10|329.87|327.47|330|327.6|330|327.6|329.75|327.35|0
1641492980000|2022-01-06 18:16:20|330.25|327.85|330.88|328.48|330.88|328.48|330.12|327.72|0
1641492990000|2022-01-06 18:16:30|330.75|328.35|330.75|328.35|331|328.6|330.75|328.35|0
1641493000000|2022-01-06 18:16:40|330.88|328.48|330.81|328.41|330.88|328.48|330.75|328.35|0
1641493010000|2022-01-06 18:16:50|331.13|328.73|331.75|329.35|331.75|329.35|331.13|328.73|0
1641493020000|2022-01-06 18:17:00|332|329.6|331.75|329.35|332|329.6|331.75|329.35|0
1641493030000|2022-01-06 18:17:10|331.38|328.98|331.13|328.73|331.63|329.23|331.13|328.73|0
1641493040000|2022-01-06 18:17:20|331|328.6|330.62|328.22|331.13|328.73|330.62|328.22|0
1641493050000|2022-01-06 18:17:30|330.5|328.1|330.75|328.35|330.75|328.35|330.5|328.1|0
1641493060000|2022-01-06 18:17:40|330|327.6|330|327.6|330.25|327.85|330|327.6|0
1641493070000|2022-01-06 18:17:50|330.12|327.72|330.25|327.85|330.37|327.97|330.12|327.72|0
1641493080000|2022-01-06 18:18:00|330|327.6|329.87|327.47|330|327.6|329.87|327.47|0
1641493090000|2022-01-06 18:18:10|330|327.6|330.12|327.72|330.12|327.72|329.87|327.47|0
1641493100000|2022-01-06 18:18:20|330.25|327.85|330.37|327.97|330.37|327.97|330.25|327.85|0
1641493110000|2022-01-06 18:18:30|330.25|327.85|329.62|327.22|330.25|327.85|329.62|327.22|0
1641493120000|2022-01-06 18:18:40|329.75|327.35|329.62|327.22|329.75|327.35|329.5|327.1|0
1641493130000|2022-01-06 18:18:50|329.75|327.35|329.69|327.29|329.75|327.35|329.69|327.29|0
1641493140000|2022-01-06 18:19:00|329.75|327.35|330.12|327.72|330.12|327.72|329.75|327.35|0
1641493150000|2022-01-06 18:19:10|330|327.6|330|327.6|330.25|327.85|330|327.6|0
1641493160000|2022-01-06 18:19:20|329.87|327.47|329.75|327.35|329.87|327.47|329.75|327.35|0
1641493170000|2022-01-06 18:19:30|329.62|327.22|329.87|327.47|329.87|327.47|329.62|327.22|0
1641493180000|2022-01-06 18:19:40|329.75|327.35|329.87|327.47|329.87|327.47|329.75|327.35|0
1641493190000|2022-01-06 18:19:50|329.75|327.35|329.62|327.22|329.75|327.35|329.62|327.22|0
1641493200000|2022-01-06 18:20:00|329.56|327.16|329.25|326.85|329.56|327.16|329.25|326.85|0
1641493210000|2022-01-06 18:20:10|329.37|326.97|330|327.6|330|327.6|329.37|326.97|0
1641493220000|2022-01-06 18:20:20|329.75|327.35|329.62|327.22|329.75|327.35|329.62|327.22|0
1641493230000|2022-01-06 18:20:30|329.75|327.35|329.87|327.47|329.87|327.47|329.62|327.22|0
1641493240000|2022-01-06 18:20:40|329.75|327.35|330.37|327.97|330.37|327.97|329.75|327.35|0
1641493250000|2022-01-06 18:20:50|330.25|327.85|330.37|327.97|330.37|327.97|330.25|327.85|0
1641493260000|2022-01-06 18:21:00|330.25|327.85|329.87|327.47|330.25|327.85|329.87|327.47|0
1641493270000|2022-01-06 18:21:10|330|327.6|329.94|327.54|330.12|327.72|329.94|327.54|0
1641493280000|2022-01-06 18:21:20|330|327.6|330|327.6|330|327.6|330|327.6|0
1641493290000|2022-01-06 18:21:30|329.87|327.47|330|327.6|330|327.6|329.87|327.47|0
1641493300000|2022-01-06 18:21:40|329.87|327.47|330.12|327.72|330.12|327.72|329.87|327.47|0
1641493310000|2022-01-06 18:21:50|330.25|327.85|330.75|328.35|330.75|328.35|330.25|327.85|0
1641493320000|2022-01-06 18:22:00|330.87|328.47|331.37|328.97|331.37|328.97|330.87|328.47|0
1641493330000|2022-01-06 18:22:10|331.25|328.85|331.25|328.85|331.31|328.91|331.25|328.85|0
1641493340000|2022-01-06 18:22:20|331.37|328.97|331.37|328.97|331.37|328.97|331.12|328.72|0
1641493350000|2022-01-06 18:22:30|331.31|328.91|331.12|328.72|331.31|328.91|331|328.6|0
1641493360000|2022-01-06 18:22:40|331.25|328.85|331.25|328.85|331.25|328.85|331.12|328.72|0
1641493370000|2022-01-06 18:22:50|331.12|328.72|331.63|329.23|331.63|329.23|331.12|328.72|0
1641493380000|2022-01-06 18:23:00|331.75|329.35|331.5|329.1|331.88|329.48|331.5|329.1|0
1641493390000|2022-01-06 18:23:10|331.37|328.97|331.88|329.48|332|329.6|331.37|328.97|0
1641493400000|2022-01-06 18:23:20|332|329.6|332.13|329.73|332.13|329.73|331.75|329.35|0
1641493410000|2022-01-06 18:23:30|332|329.6|332.5|330.1|332.5|330.1|332|329.6|0
1641493420000|2022-01-06 18:23:40|332.38|329.98|332.5|330.1|332.5|330.1|332.38|329.98|0
1641493430000|2022-01-06 18:23:50|332.25|329.85|333.01|330.61|333.01|330.61|332.25|329.85|0
1641493440000|2022-01-06 18:24:00|332.88|330.48|332.63|330.23|332.88|330.48|332.63|330.23|0
1641493450000|2022-01-06 18:24:10|332.88|330.48|332.76|330.36|332.88|330.48|332.63|330.23|0
1641493460000|2022-01-06 18:24:20|332.63|330.23|332.88|330.48|332.88|330.48|332.5|330.1|0
1641493470000|2022-01-06 18:24:30|333.13|330.73|333.13|330.73|333.39|330.99|333.13|330.73|0
1641493480000|2022-01-06 18:24:40|333.26|330.86|333.38|330.98|333.38|330.98|333.26|330.86|0
1641493490000|2022-01-06 18:24:50|333.51|331.11|333.26|330.86|333.64|331.24|333.26|330.86|0
1641493500000|2022-01-06 18:25:00|333.38|330.98|333.38|330.98|333.38|330.98|333.26|330.86|0
1641493510000|2022-01-06 18:25:10|333.26|330.86|333.76|331.36|333.76|331.36|333.26|330.86|0
1641493520000|2022-01-06 18:25:20|333.64|331.24|333.76|331.36|333.76|331.36|333.64|331.24|0
1641493530000|2022-01-06 18:25:30|333.89|331.49|334.39|331.99|334.52|332.12|333.89|331.49|0
1641493540000|2022-01-06 18:25:40|334.52|332.12|334.39|331.99|334.52|332.12|334.39|331.99|0
1641493550000|2022-01-06 18:25:50|334.77|332.37|334.39|331.99|334.77|332.37|334.39|331.99|0
1641493560000|2022-01-06 18:26:00|334.52|332.12|334.52|332.12|334.52|332.12|334.39|331.99|0
1641493570000|2022-01-06 18:26:10|334.39|331.99|334.39|331.99|334.39|331.99|334.39|331.99|0
1641493580000|2022-01-06 18:26:20|334.27|331.87|334.52|332.12|334.52|332.12|334.14|331.74|0
1641493590000|2022-01-06 18:26:30|334.65|332.25|334.39|331.99|334.65|332.25|334.39|331.99|0
1641493600000|2022-01-06 18:26:40|334.27|331.87|334.39|331.99|334.39|331.99|334.27|331.87|0
1641493610000|2022-01-06 18:26:50|334.27|331.87|334.39|331.99|334.39|331.99|334.27|331.87|0
1641493620000|2022-01-06 18:27:00|334.27|331.87|334.01|331.61|334.27|331.87|334.01|331.61|0
1641493630000|2022-01-06 18:27:10|334.14|331.74|333.76|331.36|334.14|331.74|333.76|331.36|0
1641493640000|2022-01-06 18:27:20|333.89|331.49|334.01|331.61|334.01|331.61|333.89|331.49|0
1641493650000|2022-01-06 18:27:30|333.89|331.49|334.01|331.61|334.01|331.61|333.89|331.49|0
1641493660000|2022-01-06 18:27:40|333.89|331.49|333.76|331.36|333.89|331.49|333.76|331.36|0
1641493670000|2022-01-06 18:27:50|333.89|331.49|333.76|331.36|333.89|331.49|333.76|331.36|0
1641493680000|2022-01-06 18:28:00|333.7|331.3|333.13|330.73|333.7|331.3|333.13|330.73|0
1641493690000|2022-01-06 18:28:10|333.01|330.61|332.88|330.48|333.26|330.86|332.88|330.48|0
1641493700000|2022-01-06 18:28:20|333.01|330.61|333.01|330.61|333.01|330.61|333.01|330.61|0
1641493710000|2022-01-06 18:28:30|333.13|330.73|333.51|331.11|333.51|331.11|333.13|330.73|0
1641493720000|2022-01-06 18:28:40|333.76|331.36|333.89|331.49|334.01|331.61|333.76|331.36|0
1641493730000|2022-01-06 18:28:50|334.01|331.61|333.89|331.49|334.01|331.61|333.89|331.49|0
1641493740000|2022-01-06 18:29:00|334.01|331.61|333.76|331.36|334.01|331.61|333.76|331.36|0
1641493750000|2022-01-06 18:29:10|333.64|331.24|333.76|331.36|333.89|331.49|333.64|331.24|0
1641493760000|2022-01-06 18:29:20|334.01|331.61|334.14|331.74|334.14|331.74|334.01|331.61|0
1641493770000|2022-01-06 18:29:30|334.01|331.61|334.01|331.61|334.27|331.87|334.01|331.61|0
1641493780000|2022-01-06 18:29:40|334.14|331.74|334.14|331.74|334.27|331.87|334.14|331.74|0
1641493790000|2022-01-06 18:29:50|334.39|331.99|334.39|331.99|334.39|331.99|334.27|331.87|0
1641493800000|2022-01-06 18:30:00|334.14|331.74|334.01|331.61|334.14|331.74|334.01|331.61|0
1641493810000|2022-01-06 18:30:10|333.89|331.49|333.76|331.36|333.89|331.49|333.51|331.11|0
1641493820000|2022-01-06 18:30:20|333.89|331.49|334.01|331.61|334.01|331.61|333.76|331.36|0
1641493830000|2022-01-06 18:30:30|333.89|331.49|333.51|331.11|333.89|331.49|333.51|331.11|0
1641493840000|2022-01-06 18:30:40|333.89|331.49|333.89|331.49|333.89|331.49|333.76|331.36|0
1641493850000|2022-01-06 18:30:50|333.76|331.36|333.63|331.23|333.89|331.49|333.63|331.23|0
1641493860000|2022-01-06 18:31:00|334.01|331.61|334.46|332.06|334.52|332.12|334.01|331.61|0
1641493870000|2022-01-06 18:31:10|334.52|332.12|333.76|331.36|334.52|332.12|333.76|331.36|0
1641493880000|2022-01-06 18:31:20|333.89|331.49|333.76|331.36|333.89|331.49|333.63|331.23|0
1641493890000|2022-01-06 18:31:30|334.01|331.61|334.27|331.87|334.27|331.87|334.01|331.61|0
1641493900000|2022-01-06 18:31:40|334.26|331.86|334.01|331.61|334.26|331.86|334.01|331.61|0
1641493910000|2022-01-06 18:31:50|334.14|331.74|334.52|332.12|334.52|332.12|334.14|331.74|0
1641493920000|2022-01-06 18:32:00|334.64|332.24|334.77|332.37|334.77|332.37|334.64|332.24|0
1641493930000|2022-01-06 18:32:10|335.02|332.62|335.15|332.75|335.15|332.75|334.77|332.37|0
1641493940000|2022-01-06 18:32:20|335.28|332.88|335.4|333|335.53|333.13|335.28|332.88|0
1641493950000|2022-01-06 18:32:30|335.28|332.88|335.28|332.88|335.4|333|335.28|332.88|0
1641493960000|2022-01-06 18:32:40|334.9|332.5|334.77|332.37|334.9|332.5|334.77|332.37|0
1641493970000|2022-01-06 18:32:50|334.52|332.12|334.01|331.61|334.64|332.24|334.01|331.61|0
1641493980000|2022-01-06 18:33:00|333.76|331.36|333.89|331.49|333.89|331.49|333.76|331.36|0
1641493990000|2022-01-06 18:33:10|334.01|331.61|334.01|331.61|334.01|331.61|333.89|331.49|0
1641494000000|2022-01-06 18:33:20|333.89|331.49|334.26|331.86|334.26|331.86|333.89|331.49|0
1641494010000|2022-01-06 18:33:30|334.39|331.99|334.26|331.86|334.64|332.24|334.26|331.86|0
1641494020000|2022-01-06 18:33:40|334.14|331.74|334.14|331.74|334.14|331.74|334.14|331.74|0
1641494030000|2022-01-06 18:33:50|334.01|331.61|333.76|331.36|334.14|331.74|333.76|331.36|0
1641494040000|2022-01-06 18:34:00|333.89|331.49|333.89|331.49|333.89|331.49|333.76|331.36|0
1641494050000|2022-01-06 18:34:10|334.01|331.61|334.26|331.86|334.26|331.86|334.01|331.61|0
1641494060000|2022-01-06 18:34:20|334.39|331.99|334.26|331.86|334.39|331.99|334.2|331.8|0
1641494070000|2022-01-06 18:34:30|334.01|331.61|334.01|331.61|334.14|331.74|334.01|331.61|0
1641494080000|2022-01-06 18:34:40|333.89|331.49|334.01|331.61|334.01|331.61|333.76|331.36|0
1641494090000|2022-01-06 18:34:50|333.89|331.49|333.89|331.49|333.89|331.49|333.76|331.36|0
1641494100000|2022-01-06 18:35:00|334.08|331.68|334.01|331.61|334.26|331.86|334.01|331.61|0
1641494110000|2022-01-06 18:35:10|333.63|331.23|333.38|330.98|333.63|331.23|333.38|330.98|0
1641494120000|2022-01-06 18:35:20|333.63|331.23|333.51|331.11|333.63|331.23|333.38|330.98|0
1641494130000|2022-01-06 18:35:30|333.38|330.98|333.63|331.23|333.63|331.23|333.38|330.98|0
1641494140000|2022-01-06 18:35:40|333.51|331.11|333.25|330.85|333.51|331.11|333.25|330.85|0
1641494150000|2022-01-06 18:35:50|333.38|330.98|333.38|330.98|333.38|330.98|333.38|330.98|0
1641494160000|2022-01-06 18:36:00|333.25|330.85|332.88|330.48|333.25|330.85|332.88|330.48|0
1641494170000|2022-01-06 18:36:10|332.75|330.35|333|330.6|333|330.6|332.75|330.35|0
1641494180000|2022-01-06 18:36:20|333.13|330.73|333.13|330.73|333.13|330.73|333|330.6|0
1641494190000|2022-01-06 18:36:30|333|330.6|333|330.6|333|330.6|333|330.6|0
1641494200000|2022-01-06 18:36:40|332.5|330.1|332.75|330.35|332.75|330.35|332.5|330.1|0
1641494210000|2022-01-06 18:36:50|332.62|330.22|332.88|330.48|332.88|330.48|332.62|330.22|0
1641494220000|2022-01-06 18:37:00|332.75|330.35|332.62|330.22|332.75|330.35|332.62|330.22|0
1641494230000|2022-01-06 18:37:10|332.75|330.35|332.88|330.48|332.88|330.48|332.75|330.35|0
1641494240000|2022-01-06 18:37:20|332.75|330.35|332.88|330.48|332.88|330.48|332.75|330.35|0
1641494250000|2022-01-06 18:37:30|332.75|330.35|333|330.6|333|330.6|332.75|330.35|0
1641494260000|2022-01-06 18:37:40|333.13|330.73|333.51|331.11|333.63|331.23|333.13|330.73|0
1641494270000|2022-01-06 18:37:50|333.38|330.98|333.76|331.36|333.76|331.36|333.38|330.98|0
1641494280000|2022-01-06 18:38:00|333.82|331.42|334.51|332.11|334.51|332.11|333.82|331.42|0
1641494290000|2022-01-06 18:38:10|334.26|331.86|334.08|331.68|334.26|331.86|334.08|331.68|0
1641494300000|2022-01-06 18:38:20|334.01|331.61|335.15|332.75|335.15|332.75|334.01|331.61|0
1641494310000|2022-01-06 18:38:30|335.02|332.62|334.77|332.37|335.02|332.62|334.77|332.37|0
1641494320000|2022-01-06 18:38:40|334.64|332.24|334.58|332.18|334.64|332.24|334.58|332.18|0
1641494330000|2022-01-06 18:38:50|334.77|332.37|334.77|332.37|334.89|332.49|334.77|332.37|0
1641494340000|2022-01-06 18:39:00|334.89|332.49|335.15|332.75|335.15|332.75|334.77|332.37|0
1641494350000|2022-01-06 18:39:10|335.27|332.87|335.27|332.87|335.4|333|335.27|332.87|0
1641494360000|2022-01-06 18:39:20|335.15|332.75|334.89|332.49|335.27|332.87|334.89|332.49|0
1641494370000|2022-01-06 18:39:30|334.77|332.37|334.77|332.37|334.77|332.37|334.64|332.24|0
1641494380000|2022-01-06 18:39:40|334.45|332.05|334.39|331.99|334.45|332.05|334.26|331.86|0
1641494390000|2022-01-06 18:39:50|334.51|332.11|334.14|331.74|334.51|332.11|334.01|331.61|0
1641494400000|2022-01-06 18:40:00|334.39|331.99|334.01|331.61|334.39|331.99|334.01|331.61|0
1641494410000|2022-01-06 18:40:10|334.39|331.99|334.51|332.11|334.51|332.11|334.39|331.99|0
1641494420000|2022-01-06 18:40:20|334.39|331.99|334.64|332.24|334.64|332.24|334.26|331.86|0
1641494430000|2022-01-06 18:40:30|334.89|332.49|334.51|332.11|334.89|332.49|334.51|332.11|0
1641494440000|2022-01-06 18:40:40|334.39|331.99|334.51|332.11|334.51|332.11|334.39|331.99|0
1641494450000|2022-01-06 18:40:50|334.64|332.24|334.64|332.24|334.64|332.24|334.51|332.11|0
1641494460000|2022-01-06 18:41:00|334.77|332.37|334.64|332.24|335.02|332.62|334.64|332.24|0
1641494470000|2022-01-06 18:41:10|334.89|332.49|335.15|332.75|335.15|332.75|334.89|332.49|0
1641494480000|2022-01-06 18:41:20|335.02|332.62|334.77|332.37|335.15|332.75|334.77|332.37|0
1641494490000|2022-01-06 18:41:30|334.89|332.49|334.89|332.49|334.89|332.49|334.89|332.49|0
1641494500000|2022-01-06 18:41:40|334.77|332.37|334.64|332.24|334.77|332.37|334.64|332.24|0
1641494510000|2022-01-06 18:41:50|334.51|332.11|334.89|332.49|334.89|332.49|334.51|332.11|0
1641494520000|2022-01-06 18:42:00|334.64|332.24|334.39|331.99|334.64|332.24|334.39|331.99|0
1641494530000|2022-01-06 18:42:10|334.01|331.61|333.76|331.36|334.01|331.61|333.76|331.36|0
1641494540000|2022-01-06 18:42:20|333.5|331.1|333.5|331.1|333.63|331.23|333.5|331.1|0
1641494550000|2022-01-06 18:42:30|333.63|331.23|333.63|331.23|333.63|331.23|333.5|331.1|0
1641494560000|2022-01-06 18:42:40|333.76|331.36|334.13|331.73|334.13|331.73|333.76|331.36|0
1641494570000|2022-01-06 18:42:50|334.01|331.61|333.76|331.36|334.01|331.61|333.76|331.36|0
1641494580000|2022-01-06 18:43:00|333.38|330.98|333.63|331.23|333.63|331.23|333.38|330.98|0
1641494590000|2022-01-06 18:43:10|333.5|331.1|333.38|330.98|333.5|331.1|333.38|330.98|0
1641494600000|2022-01-06 18:43:20|333.5|331.1|333.63|331.23|333.63|331.23|333.38|330.98|0
1641494610000|2022-01-06 18:43:30|333.44|331.04|333.25|330.85|333.44|331.04|333.25|330.85|0
1641494620000|2022-01-06 18:43:40|333.5|331.1|333.25|330.85|333.5|331.1|333.25|330.85|0
1641494630000|2022-01-06 18:43:50|333.38|330.98|333.25|330.85|333.38|330.98|333.25|330.85|0
1641494640000|2022-01-06 18:44:00|333.38|330.98|333.5|331.1|333.5|331.1|333.25|330.85|0
1641494650000|2022-01-06 18:44:10|333.13|330.73|333.25|330.85|333.25|330.85|333.13|330.73|0
1641494660000|2022-01-06 18:44:20|333.13|330.73|333.38|330.98|333.38|330.98|333.13|330.73|0
1641494670000|2022-01-06 18:44:30|333.63|331.23|333.63|331.23|333.63|331.23|333.5|331.1|0
1641494680000|2022-01-06 18:44:40|333.5|331.1|333.5|331.1|333.5|331.1|333.38|330.98|0
1641494690000|2022-01-06 18:44:50|333.63|331.23|333.5|331.1|333.63|331.23|333.38|330.98|0
1641494700000|2022-01-06 18:45:00|334.01|331.61|334.01|331.61|334.26|331.86|334.01|331.61|0
1641494710000|2022-01-06 18:45:10|333.82|331.42|333.38|330.98|333.82|331.42|333.38|330.98|0
1641494720000|2022-01-06 18:45:20|333.25|330.85|333.25|330.85|333.25|330.85|333.12|330.72|0
1641494730000|2022-01-06 18:45:30|333.63|331.23|333.63|331.23|333.75|331.35|333.63|331.23|0
1641494740000|2022-01-06 18:45:40|333.75|331.35|333.63|331.23|333.75|331.35|333.63|331.23|0
1641494750000|2022-01-06 18:45:50|333.5|331.1|333.75|331.35|333.75|331.35|333.5|331.1|0
1641494760000|2022-01-06 18:46:00|333.88|331.48|333.88|331.48|334.13|331.73|333.88|331.48|0
1641494770000|2022-01-06 18:46:10|334.01|331.61|334.64|332.24|334.64|332.24|334.01|331.61|0
1641494780000|2022-01-06 18:46:20|334.51|332.11|334.51|332.11|334.51|332.11|334.39|331.99|0
1641494790000|2022-01-06 18:46:30|334.64|332.24|334.26|331.86|334.64|332.24|334.26|331.86|0
1641494800000|2022-01-06 18:46:40|334.01|331.61|333.88|331.48|334.01|331.61|333.88|331.48|0
1641494810000|2022-01-06 18:46:50|333.63|331.23|333.12|330.72|333.63|331.23|333.12|330.72|0
1641494820000|2022-01-06 18:47:00|333|330.6|333|330.6|333|330.6|333|330.6|0
1641494830000|2022-01-06 18:47:10|332.62|330.22|332.49|330.09|332.62|330.22|332.49|330.09|0
1641494840000|2022-01-06 18:47:20|331.74|329.34|332.24|329.84|332.24|329.84|331.74|329.34|0
1641494850000|2022-01-06 18:47:30|332.12|329.72|332.24|329.84|332.24|329.84|332.12|329.72|0
1641494860000|2022-01-06 18:47:40|332.49|330.09|332.75|330.35|332.75|330.35|332.49|330.09|0
1641494870000|2022-01-06 18:47:50|332.37|329.97|332.49|330.09|332.49|330.09|332.37|329.97|0
1641494880000|2022-01-06 18:48:00|332.37|329.97|332.62|330.22|332.75|330.35|332.37|329.97|0
1641494890000|2022-01-06 18:48:10|332.37|329.97|332.37|329.97|332.37|329.97|332.24|329.84|0
1641494900000|2022-01-06 18:48:20|332.49|330.09|332.75|330.35|332.75|330.35|332.49|330.09|0
1641494910000|2022-01-06 18:48:30|332.62|330.22|332.49|330.09|332.62|330.22|332.49|330.09|0
1641494920000|2022-01-06 18:48:40|332.62|330.22|332.75|330.35|332.87|330.47|332.62|330.22|0
1641494930000|2022-01-06 18:48:50|332.62|330.22|332.75|330.35|332.87|330.47|332.62|330.22|0
1641494940000|2022-01-06 18:49:00|332.87|330.47|332.75|330.35|332.87|330.47|332.75|330.35|0
1641494950000|2022-01-06 18:49:10|332.49|330.09|332.49|330.09|332.49|330.09|332.49|330.09|0
1641494960000|2022-01-06 18:49:20|332.62|330.22|333.12|330.72|333.12|330.72|332.62|330.22|0
1641494970000|2022-01-06 18:49:30|333.25|330.85|333.37|330.97|333.37|330.97|333.12|330.72|0
1641494980000|2022-01-06 18:49:40|333.25|330.85|333|330.6|333.25|330.85|333|330.6|0
1641494990000|2022-01-06 18:49:50|333.12|330.72|333.12|330.72|333.19|330.79|333.12|330.72|0
1641495000000|2022-01-06 18:50:00|333.25|330.85|333.5|331.1|333.5|331.1|333.25|330.85|0
1641495010000|2022-01-06 18:50:10|333.75|331.35|334.26|331.86|334.26|331.86|333.75|331.35|0
1641495020000|2022-01-06 18:50:20|334.58|332.18|334.38|331.98|334.64|332.24|334.38|331.98|0
1641495030000|2022-01-06 18:50:30|334.26|331.86|334|331.6|334.26|331.86|334|331.6|0
1641495040000|2022-01-06 18:50:40|334.07|331.67|333.88|331.48|334.13|331.73|333.88|331.48|0
1641495050000|2022-01-06 18:50:50|333.75|331.35|334|331.6|334|331.6|333.75|331.35|0
1641495060000|2022-01-06 18:51:00|334.13|331.73|334.13|331.73|334.26|331.86|334.13|331.73|0
1641495070000|2022-01-06 18:51:10|334|331.6|334.13|331.73|334.13|331.73|334|331.6|0
1641495080000|2022-01-06 18:51:20|334|331.6|334.13|331.73|334.26|331.86|334|331.6|0
1641495090000|2022-01-06 18:51:30|334.26|331.86|334.38|331.98|334.38|331.98|334.26|331.86|0
1641495100000|2022-01-06 18:51:40|334.26|331.86|334|331.6|334.26|331.86|334|331.6|0
1641495110000|2022-01-06 18:51:50|334.38|331.98|334.26|331.86|334.38|331.98|334.26|331.86|0
1641495120000|2022-01-06 18:52:00|334.38|331.98|334.13|331.73|334.38|331.98|334|331.6|0
1641495130000|2022-01-06 18:52:10|334.07|331.67|333.88|331.48|334.07|331.67|333.88|331.48|0
1641495140000|2022-01-06 18:52:20|334|331.6|333.88|331.48|334|331.6|333.88|331.48|0
1641495150000|2022-01-06 18:52:30|333.75|331.35|333.5|331.1|333.75|331.35|333.31|330.91|0
1641495160000|2022-01-06 18:52:40|333.63|331.23|333.57|331.17|333.63|331.23|333.5|331.1|0
1641495170000|2022-01-06 18:52:50|333.5|331.1|333.12|330.72|333.5|331.1|333.12|330.72|0
1641495180000|2022-01-06 18:53:00|333.25|330.85|333.25|330.85|333.25|330.85|333.12|330.72|0
1641495190000|2022-01-06 18:53:10|333.12|330.72|332.74|330.34|333.12|330.72|332.74|330.34|0
1641495200000|2022-01-06 18:53:20|332.49|330.09|332.87|330.47|332.87|330.47|332.49|330.09|0
1641495210000|2022-01-06 18:53:30|333|330.6|333|330.6|333.12|330.72|333|330.6|0
1641495220000|2022-01-06 18:53:40|332.87|330.47|333.12|330.72|333.12|330.72|332.87|330.47|0
1641495230000|2022-01-06 18:53:50|332.93|330.53|332.87|330.47|333|330.6|332.87|330.47|0
1641495240000|2022-01-06 18:54:00|332.74|330.34|332.74|330.34|332.74|330.34|332.74|330.34|0
1641495250000|2022-01-06 18:54:10|332.87|330.47|332.74|330.34|332.87|330.47|332.74|330.34|0
1641495260000|2022-01-06 18:54:20|332.56|330.16|332.62|330.22|332.62|330.22|332.56|330.16|0
1641495270000|2022-01-06 18:54:30|332.74|330.34|332.74|330.34|332.87|330.47|332.62|330.22|0
1641495280000|2022-01-06 18:54:40|332.62|330.22|332.62|330.22|332.62|330.22|332.49|330.09|0
1641495290000|2022-01-06 18:54:50|332.74|330.34|332.74|330.34|332.87|330.47|332.74|330.34|0
1641495300000|2022-01-06 18:55:00|332.62|330.22|333.25|330.85|333.25|330.85|332.62|330.22|0
1641495310000|2022-01-06 18:55:10|333.12|330.72|333.25|330.85|333.25|330.85|333.12|330.72|0
1641495320000|2022-01-06 18:55:20|333.37|330.97|333.12|330.72|333.37|330.97|333.12|330.72|0
1641495330000|2022-01-06 18:55:30|333.37|330.97|333.37|330.97|333.37|330.97|333.37|330.97|0
1641495340000|2022-01-06 18:55:40|333.25|330.85|332.99|330.59|333.25|330.85|332.99|330.59|0
1641495350000|2022-01-06 18:55:50|333.12|330.72|333.37|330.97|333.37|330.97|333.12|330.72|0
1641495360000|2022-01-06 18:56:00|333.25|330.85|333.62|331.22|333.62|331.22|333.25|330.85|0
1641495370000|2022-01-06 18:56:10|333.37|330.97|333.37|330.97|333.5|331.1|333.37|330.97|0
1641495380000|2022-01-06 18:56:20|333.31|330.91|332.62|330.22|333.31|330.91|332.62|330.22|0
1641495390000|2022-01-06 18:56:30|332.49|330.09|332.74|330.34|332.74|330.34|332.49|330.09|0
1641495400000|2022-01-06 18:56:40|332.81|330.41|332.87|330.47|332.87|330.47|332.74|330.34|0
1641495410000|2022-01-06 18:56:50|332.62|330.22|332.37|329.97|332.62|330.22|332.24|329.84|0
1641495420000|2022-01-06 18:57:00|332.49|330.09|332.24|329.84|332.49|330.09|332.24|329.84|0
1641495430000|2022-01-06 18:57:10|332.36|329.96|332.11|329.71|332.36|329.96|331.99|329.59|0
1641495440000|2022-01-06 18:57:20|331.86|329.46|332.11|329.71|332.11|329.71|331.86|329.46|0
1641495450000|2022-01-06 18:57:30|332.24|329.84|332.36|329.96|332.36|329.96|332.24|329.84|0
1641495460000|2022-01-06 18:57:40|332.74|330.34|332.99|330.59|332.99|330.59|332.74|330.34|0
1641495470000|2022-01-06 18:57:50|333.25|330.85|332.99|330.59|333.25|330.85|332.99|330.59|0
1641495480000|2022-01-06 18:58:00|332.87|330.47|332.87|330.47|332.87|330.47|332.62|330.22|0
1641495490000|2022-01-06 18:58:10|332.74|330.34|332.87|330.47|332.87|330.47|332.74|330.34|0
1641495500000|2022-01-06 18:58:20|332.74|330.34|332.74|330.34|332.87|330.47|332.74|330.34|0
1641495510000|2022-01-06 18:58:30|332.87|330.47|332.74|330.34|332.99|330.59|332.74|330.34|0
1641495520000|2022-01-06 18:58:40|332.62|330.22|332.62|330.22|332.62|330.22|332.49|330.09|0
1641495530000|2022-01-06 18:58:50|332.49|330.09|332.36|329.96|332.49|330.09|332.36|329.96|0
1641495540000|2022-01-06 18:59:00|332.24|329.84|332.11|329.71|332.36|329.96|332.11|329.71|0
1641495550000|2022-01-06 18:59:10|332.24|329.84|332.11|329.71|332.24|329.84|331.99|329.59|0
1641495560000|2022-01-06 18:59:20|332.24|329.84|331.86|329.46|332.24|329.84|331.86|329.46|0
1641495570000|2022-01-06 18:59:30|331.74|329.34|332.24|329.84|332.24|329.84|331.74|329.34|0
1641495580000|2022-01-06 18:59:40|332.11|329.71|332.24|329.84|332.3|329.9|332.11|329.71|0
1641495590000|2022-01-06 18:59:50|332.11|329.71|332.11|329.71|332.11|329.71|331.86|329.46|0
1641495600000|2022-01-06 19:00:00|332.24|329.84|331.99|329.59|332.36|329.96|331.99|329.59|0
1641495610000|2022-01-06 19:00:10|331.86|329.46|332.24|329.84|332.24|329.84|331.86|329.46|0
1641495620000|2022-01-06 19:00:20|332.11|329.71|331.74|329.34|332.11|329.71|331.61|329.21|0
1641495630000|2022-01-06 19:00:30|331.61|329.21|332.36|329.96|332.36|329.96|331.61|329.21|0
1641495640000|2022-01-06 19:00:40|332.74|330.34|332.62|330.22|332.74|330.34|332.62|330.22|0
1641495650000|2022-01-06 19:00:50|332.43|330.03|332.36|329.96|332.49|330.09|332.36|329.96|0
1641495660000|2022-01-06 19:01:00|332.49|330.09|332.24|329.84|332.49|330.09|332.24|329.84|0
1641495670000|2022-01-06 19:01:10|332.36|329.96|332.36|329.96|332.36|329.96|332.11|329.71|0
1641495680000|2022-01-06 19:01:20|332.49|330.09|332.81|330.41|332.81|330.41|332.49|330.09|0
1641495690000|2022-01-06 19:01:30|332.87|330.47|332.74|330.34|332.87|330.47|332.61|330.21|0
1641495700000|2022-01-06 19:01:40|332.61|330.21|332.61|330.21|332.74|330.34|332.49|330.09|0
1641495710000|2022-01-06 19:01:50|332.36|329.96|331.99|329.59|332.36|329.96|331.99|329.59|0
1641495720000|2022-01-06 19:02:00|332.49|330.09|333.62|331.22|333.62|331.22|332.49|330.09|0
1641495730000|2022-01-06 19:02:10|333.75|331.35|333.37|330.97|333.75|331.35|333.37|330.97|0
1641495740000|2022-01-06 19:02:20|333.5|331.1|333.62|331.22|333.75|331.35|333.5|331.1|0
1641495750000|2022-01-06 19:02:30|333.5|331.1|333.5|331.1|333.5|331.1|333.5|331.1|0
1641495760000|2022-01-06 19:02:40|333.75|331.35|333.75|331.35|333.75|331.35|333.62|331.22|0
1641495770000|2022-01-06 19:02:50|333.62|331.22|333.62|331.22|333.62|331.22|333.62|331.22|0
1641495780000|2022-01-06 19:03:00|333.75|331.35|333.87|331.47|333.87|331.47|333.75|331.35|0
1641495790000|2022-01-06 19:03:10|334.25|331.85|334.5|332.1|334.5|332.1|334.25|331.85|0
1641495800000|2022-01-06 19:03:20|334.63|332.23|334.5|332.1|334.63|332.23|334.5|332.1|0
1641495810000|2022-01-06 19:03:30|334.38|331.98|334.38|331.98|334.38|331.98|334.25|331.85|0
1641495820000|2022-01-06 19:03:40|334.5|332.1|335.01|332.61|335.01|332.61|334.5|332.1|0
1641495830000|2022-01-06 19:03:50|334.76|332.36|334|331.6|334.76|332.36|334|331.6|0
1641495840000|2022-01-06 19:04:00|333.75|331.35|333.87|331.47|333.87|331.47|333.75|331.35|0
1641495850000|2022-01-06 19:04:10|333.75|331.35|334.5|332.1|334.5|332.1|333.75|331.35|0
1641495860000|2022-01-06 19:04:20|334.38|331.98|334.76|332.36|334.76|332.36|334.38|331.98|0
1641495870000|2022-01-06 19:04:30|335.01|332.61|334.88|332.48|335.01|332.61|334.76|332.36|0
1641495880000|2022-01-06 19:04:40|335.01|332.61|335.14|332.74|335.14|332.74|335.01|332.61|0
1641495890000|2022-01-06 19:04:50|335.01|332.61|335.14|332.74|335.14|332.74|335.01|332.61|0
1641495900000|2022-01-06 19:05:00|335.01|332.61|335.01|332.61|335.14|332.74|335.01|332.61|0
1641495910000|2022-01-06 19:05:10|335.14|332.74|335.64|333.24|335.77|333.37|335.14|332.74|0
1641495920000|2022-01-06 19:05:20|335.52|333.12|335.77|333.37|335.77|333.37|335.52|333.12|0
1641495930000|2022-01-06 19:05:30|335.26|332.86|334.76|332.36|335.26|332.86|334.76|332.36|0
1641495940000|2022-01-06 19:05:40|334.88|332.48|335.01|332.61|335.01|332.61|334.76|332.36|0
1641495950000|2022-01-06 19:05:50|334.88|332.48|334.76|332.36|334.88|332.48|334.76|332.36|0
1641495960000|2022-01-06 19:06:00|335.01|332.61|335.01|332.61|335.01|332.61|334.88|332.48|0
1641495970000|2022-01-06 19:06:10|334.88|332.48|335.01|332.61|335.01|332.61|334.88|332.48|0
1641495980000|2022-01-06 19:06:20|334.76|332.36|334.76|332.36|334.88|332.48|334.5|332.1|0
1641495990000|2022-01-06 19:06:30|334.88|332.48|334.95|332.55|335.01|332.61|334.88|332.48|0
1641496000000|2022-01-06 19:06:40|334.88|332.48|335.64|333.24|335.77|333.37|334.88|332.48|0
1641496010000|2022-01-06 19:06:50|336.09|333.69|335.51|333.11|336.09|333.69|335.51|333.11|0
1641496020000|2022-01-06 19:07:00|335.26|332.86|334.5|332.1|335.26|332.86|334.5|332.1|0
1641496030000|2022-01-06 19:07:10|334.38|331.98|334.38|331.98|334.5|332.1|334.38|331.98|0
1641496040000|2022-01-06 19:07:20|334.5|332.1|334.25|331.85|334.5|332.1|334.12|331.72|0
1641496050000|2022-01-06 19:07:30|334.5|332.1|334.38|331.98|334.5|332.1|334.25|331.85|0
1641496060000|2022-01-06 19:07:40|334.25|331.85|334.25|331.85|334.25|331.85|334.12|331.72|0
1641496070000|2022-01-06 19:07:50|334.5|332.1|334.38|331.98|334.5|332.1|334.38|331.98|0
1641496080000|2022-01-06 19:08:00|334.12|331.72|334|331.6|334.25|331.85|334|331.6|0
1641496090000|2022-01-06 19:08:10|334.12|331.72|334.25|331.85|334.25|331.85|334.12|331.72|0
1641496100000|2022-01-06 19:08:20|334.38|331.98|334.63|332.23|334.63|332.23|334.25|331.85|0
1641496110000|2022-01-06 19:08:30|334.76|332.36|334.5|332.1|334.76|332.36|334.5|332.1|0
1641496120000|2022-01-06 19:08:40|334.63|332.23|334.63|332.23|334.63|332.23|334.5|332.1|0
1641496130000|2022-01-06 19:08:50|334.57|332.17|334.63|332.23|334.63|332.23|334.5|332.1|0
1641496140000|2022-01-06 19:09:00|334.76|332.36|334|331.6|334.76|332.36|334|331.6|0
1641496150000|2022-01-06 19:09:10|333.75|331.35|333.24|330.84|333.87|331.47|333.24|330.84|0
1641496160000|2022-01-06 19:09:20|332.99|330.59|333.11|330.71|333.11|330.71|332.86|330.46|0
1641496170000|2022-01-06 19:09:30|332.99|330.59|332.99|330.59|332.99|330.59|332.86|330.46|0
1641496180000|2022-01-06 19:09:40|332.74|330.34|332.74|330.34|332.74|330.34|332.61|330.21|0
1641496190000|2022-01-06 19:09:50|332.86|330.46|332.99|330.59|332.99|330.59|332.86|330.46|0
1641496200000|2022-01-06 19:10:00|332.74|330.34|332.23|329.83|332.74|330.34|332.23|329.83|0
1641496210000|2022-01-06 19:10:10|331.61|329.21|331.1|328.7|331.61|329.21|331.1|328.7|0
1641496220000|2022-01-06 19:10:20|331.17|328.77|330.1|327.7|331.17|328.77|329.98|327.58|0
1641496230000|2022-01-06 19:10:30|329.98|327.58|329.48|327.08|329.98|327.58|329.48|327.08|0
1641496240000|2022-01-06 19:10:40|329.73|327.33|330.23|327.83|330.23|327.83|329.73|327.33|0
1641496250000|2022-01-06 19:10:50|331.23|328.83|330.98|328.58|331.23|328.83|330.85|328.45|0
1641496260000|2022-01-06 19:11:00|331.35|328.95|331.73|329.33|331.73|329.33|331.35|328.95|0
1641496270000|2022-01-06 19:11:10|331.86|329.46|332.36|329.96|332.36|329.96|331.86|329.46|0
1641496280000|2022-01-06 19:11:20|332.23|329.83|332.48|330.08|332.48|330.08|332.11|329.71|0
1641496290000|2022-01-06 19:11:30|332.99|330.59|332.86|330.46|332.99|330.59|332.74|330.34|0
1641496300000|2022-01-06 19:11:40|332.99|330.59|332.74|330.34|332.99|330.59|332.74|330.34|0
1641496310000|2022-01-06 19:11:50|333.24|330.84|333.74|331.34|333.74|331.34|333.24|330.84|0
1641496320000|2022-01-06 19:12:00|333.37|330.97|333.49|331.09|333.62|331.22|333.37|330.97|0
1641496330000|2022-01-06 19:12:10|333.37|330.97|333.37|330.97|333.37|330.97|333.11|330.71|0
1641496340000|2022-01-06 19:12:20|333.24|330.84|333.24|330.84|333.37|330.97|333.24|330.84|0
1641496350000|2022-01-06 19:12:30|333.62|331.22|333.37|330.97|333.74|331.34|333.37|330.97|0
1641496360000|2022-01-06 19:12:40|333.43|331.03|333.49|331.09|333.49|331.09|333.37|330.97|0
1641496370000|2022-01-06 19:12:50|333.62|331.22|333.62|331.22|333.62|331.22|333.62|331.22|0
1641496380000|2022-01-06 19:13:00|333.74|331.34|333.74|331.34|333.74|331.34|333.74|331.34|0
1641496390000|2022-01-06 19:13:10|333.49|331.09|333.24|330.84|333.49|331.09|333.24|330.84|0
1641496400000|2022-01-06 19:13:20|333.37|330.97|333.49|331.09|333.49|331.09|333.24|330.84|0
1641496410000|2022-01-06 19:13:30|333.43|331.03|333.49|331.09|333.49|331.09|333.37|330.97|0
1641496420000|2022-01-06 19:13:40|333.62|331.22|333.74|331.34|333.74|331.34|333.62|331.22|0
1641496430000|2022-01-06 19:13:50|333.62|331.22|333.37|330.97|333.62|331.22|333.37|330.97|0
1641496440000|2022-01-06 19:14:00|333.24|330.84|333.24|330.84|333.37|330.97|333.24|330.84|0
1641496450000|2022-01-06 19:14:10|333.11|330.71|334.25|331.85|334.25|331.85|333.11|330.71|0
1641496460000|2022-01-06 19:14:20|334.37|331.97|334.63|332.23|334.63|332.23|334.25|331.85|0
1641496470000|2022-01-06 19:14:30|334.75|332.35|334.63|332.23|334.75|332.35|334.63|332.23|0
1641496480000|2022-01-06 19:14:40|334.5|332.1|334.5|332.1|334.63|332.23|334.5|332.1|0
1641496490000|2022-01-06 19:14:50|334.25|331.85|334.63|332.23|334.63|332.23|334.25|331.85|0
1641496500000|2022-01-06 19:15:00|334.88|332.48|334.63|332.23|334.88|332.48|334.63|332.23|0
1641496510000|2022-01-06 19:15:10|334.75|332.35|334.37|331.97|334.75|332.35|334.37|331.97|0
1641496520000|2022-01-06 19:15:20|334.5|332.1|334.63|332.23|335.07|332.67|334.37|331.97|0
1641496530000|2022-01-06 19:15:30|334.37|331.97|334.25|331.85|334.37|331.97|334.12|331.72|0
1641496540000|2022-01-06 19:15:40|334.12|331.72|334.25|331.85|334.25|331.85|333.99|331.59|0
1641496550000|2022-01-06 19:15:50|334.37|331.97|334.12|331.72|334.37|331.97|334.12|331.72|0
1641496560000|2022-01-06 19:16:00|333.99|331.59|333.49|331.09|334.12|331.72|333.49|331.09|0
1641496570000|2022-01-06 19:16:10|333.74|331.34|333.24|330.84|333.74|331.34|333.24|330.84|0
1641496580000|2022-01-06 19:16:20|333.36|330.96|333.36|330.96|333.62|331.22|333.36|330.96|0
1641496590000|2022-01-06 19:16:30|333.49|331.09|333.36|330.96|333.49|331.09|333.36|330.96|0
1641496600000|2022-01-06 19:16:40|333.49|331.09|333.36|330.96|333.49|331.09|333.24|330.84|0
1641496610000|2022-01-06 19:16:50|332.99|330.59|333.24|330.84|333.36|330.96|332.99|330.59|0
1641496620000|2022-01-06 19:17:00|333.11|330.71|332.73|330.33|333.24|330.84|332.73|330.33|0
1641496630000|2022-01-06 19:17:10|332.86|330.46|332.61|330.21|332.86|330.46|332.61|330.21|0
1641496640000|2022-01-06 19:17:20|332.73|330.33|332.86|330.46|332.86|330.46|332.61|330.21|0
1641496650000|2022-01-06 19:17:30|332.73|330.33|332.86|330.46|332.86|330.46|332.73|330.33|0
1641496660000|2022-01-06 19:17:40|332.73|330.33|332.86|330.46|332.86|330.46|332.73|330.33|0
1641496670000|2022-01-06 19:17:50|333.24|330.84|333.49|331.09|333.49|331.09|333.11|330.71|0
1641496680000|2022-01-06 19:18:00|333.43|331.03|333.11|330.71|333.43|331.03|333.11|330.71|0
1641496690000|2022-01-06 19:18:10|333.36|330.96|333.49|331.09|333.49|331.09|333.24|330.84|0
1641496700000|2022-01-06 19:18:20|333.62|331.22|333.99|331.59|333.99|331.59|333.62|331.22|0
1641496710000|2022-01-06 19:18:30|333.87|331.47|333.87|331.47|333.99|331.59|333.87|331.47|0
1641496720000|2022-01-06 19:18:40|333.81|331.41|333.99|331.59|333.99|331.59|333.74|331.34|0
1641496730000|2022-01-06 19:18:50|334.12|331.72|333.99|331.59|334.12|331.72|333.99|331.59|0
1641496740000|2022-01-06 19:19:00|333.87|331.47|333.87|331.47|333.87|331.47|333.87|331.47|0
1641496750000|2022-01-06 19:19:10|333.99|331.59|334.12|331.72|334.12|331.72|333.87|331.47|0
1641496760000|2022-01-06 19:19:20|333.99|331.59|334.5|332.1|334.62|332.22|333.99|331.59|0
1641496770000|2022-01-06 19:19:30|334.62|332.22|334.37|331.97|334.75|332.35|334.37|331.97|0
1641496780000|2022-01-06 19:19:40|334.25|331.85|334.5|332.1|334.5|332.1|334.25|331.85|0
1641496790000|2022-01-06 19:19:50|334.56|332.16|334.37|331.97|334.56|332.16|334.37|331.97|0
1641496800000|2022-01-06 19:20:00|334.12|331.72|334.06|331.66|334.12|331.72|333.99|331.59|0
1641496810000|2022-01-06 19:20:10|333.99|331.59|333.61|331.21|333.99|331.59|333.61|331.21|0
1641496820000|2022-01-06 19:20:20|333.74|331.34|333.87|331.47|333.87|331.47|333.74|331.34|0
1641496830000|2022-01-06 19:20:30|333.99|331.59|334.25|331.85|334.37|331.97|333.99|331.59|0
1641496840000|2022-01-06 19:20:40|334.37|331.97|334.25|331.85|334.37|331.97|334.25|331.85|0
1641496850000|2022-01-06 19:20:50|334.37|331.97|334.75|332.35|334.75|332.35|334.37|331.97|0
1641496860000|2022-01-06 19:21:00|334.62|332.22|334.75|332.35|334.88|332.48|334.62|332.22|0
1641496870000|2022-01-06 19:21:10|334.82|332.42|334.62|332.22|334.88|332.48|334.62|332.22|0
1641496880000|2022-01-06 19:21:20|334.37|331.97|334.62|332.22|334.62|332.22|334.37|331.97|0
1641496890000|2022-01-06 19:21:30|334.5|332.1|335|332.6|335|332.6|334.5|332.1|0
1641496900000|2022-01-06 19:21:40|334.75|332.35|334.75|332.35|334.75|332.35|334.75|332.35|0
1641496910000|2022-01-06 19:21:50|334.62|332.22|334.75|332.35|334.75|332.35|334.62|332.22|0
1641496920000|2022-01-06 19:22:00|334.62|332.22|334.62|332.22|334.75|332.35|334.5|332.1|0
1641496930000|2022-01-06 19:22:10|334.75|332.35|335.26|332.86|335.26|332.86|334.5|332.1|0
1641496940000|2022-01-06 19:22:20|335.51|333.11|335.26|332.86|335.64|333.24|335.26|332.86|0
1641496950000|2022-01-06 19:22:30|334.88|332.48|334.62|332.22|334.88|332.48|334.62|332.22|0
1641496960000|2022-01-06 19:22:40|334.5|332.1|335|332.6|335|332.6|334.5|332.1|0
1641496970000|2022-01-06 19:22:50|334.88|332.48|334.88|332.48|334.88|332.48|334.75|332.35|0
1641496980000|2022-01-06 19:23:00|335.13|332.73|335.13|332.73|335.13|332.73|335|332.6|0
1641496990000|2022-01-06 19:23:10|335|332.6|335.13|332.73|335.13|332.73|334.75|332.35|0
1641497000000|2022-01-06 19:23:20|335.32|332.92|335.25|332.85|335.32|332.92|335.13|332.73|0
1641497010000|2022-01-06 19:23:30|335.51|333.11|335.51|333.11|335.63|333.23|335.51|333.11|0
1641497020000|2022-01-06 19:23:40|335.38|332.98|335.25|332.85|335.51|333.11|335.25|332.85|0
1641497030000|2022-01-06 19:23:50|335.13|332.73|335.38|332.98|335.38|332.98|335.13|332.73|0
1641497040000|2022-01-06 19:24:00|335.25|332.85|335.13|332.73|335.25|332.85|335.13|332.73|0
1641497050000|2022-01-06 19:24:10|335|332.6|334.88|332.48|335|332.6|334.88|332.48|0
1641497060000|2022-01-06 19:24:20|335|332.6|334.62|332.22|335|332.6|334.62|332.22|0
1641497070000|2022-01-06 19:24:30|334.37|331.97|334.37|331.97|334.5|332.1|334.31|331.91|0
1641497080000|2022-01-06 19:24:40|334.5|332.1|334.5|332.1|334.5|332.1|334.37|331.97|0
1641497090000|2022-01-06 19:24:50|334.37|331.97|334.24|331.84|334.5|332.1|334.24|331.84|0
1641497100000|2022-01-06 19:25:00|334.37|331.97|334.5|332.1|334.5|332.1|334.37|331.97|0
1641497110000|2022-01-06 19:25:10|334.37|331.97|334.5|332.1|334.5|332.1|333.99|331.59|0
1641497120000|2022-01-06 19:25:20|334.62|332.22|334.24|331.84|334.62|332.22|334.24|331.84|0
1641497130000|2022-01-06 19:25:30|334.12|331.72|333.86|331.46|334.12|331.72|333.86|331.46|0
1641497140000|2022-01-06 19:25:40|333.49|331.09|334.14|331.74|334.14|331.74|333.49|331.09|0
1641497150000|2022-01-06 19:25:50|334.26|331.86|333.36|330.96|334.26|331.86|333.36|330.96|0
1641497160000|2022-01-06 19:26:00|333.23|330.83|333.49|331.09|333.49|331.09|333.23|330.83|0
1641497170000|2022-01-06 19:26:10|333.61|331.21|333.61|331.21|333.74|331.34|333.61|331.21|0
1641497180000|2022-01-06 19:26:20|333.49|331.09|333.49|331.09|333.61|331.21|333.49|331.09|0
1641497190000|2022-01-06 19:26:30|333.36|330.96|333.36|330.96|333.49|331.09|333.36|330.96|0
1641497200000|2022-01-06 19:26:40|333.11|330.71|333.11|330.71|333.23|330.83|333.11|330.71|0
1641497210000|2022-01-06 19:26:50|333.49|331.09|333.61|331.21|333.61|331.21|333.49|331.09|0
1641497220000|2022-01-06 19:27:00|333.74|331.34|333.49|331.09|333.86|331.46|333.49|331.09|0
1641497230000|2022-01-06 19:27:10|333.36|330.96|333.86|331.46|333.86|331.46|333.36|330.96|0
1641497240000|2022-01-06 19:27:20|333.74|331.34|333.74|331.34|333.74|331.34|333.61|331.21|0
1641497250000|2022-01-06 19:27:30|333.61|331.21|333.86|331.46|333.86|331.46|333.49|331.09|0
1641497260000|2022-01-06 19:27:40|334.12|331.72|333.99|331.59|334.12|331.72|333.99|331.59|0
1641497270000|2022-01-06 19:27:50|333.86|331.46|333.86|331.46|333.86|331.46|333.74|331.34|0
1641497280000|2022-01-06 19:28:00|333.99|331.59|333.86|331.46|333.99|331.59|333.86|331.46|0
1641497290000|2022-01-06 19:28:10|333.99|331.59|333.74|331.34|333.99|331.59|333.74|331.34|0
1641497300000|2022-01-06 19:28:20|333.86|331.46|333.74|331.34|333.86|331.46|333.74|331.34|0
1641497310000|2022-01-06 19:28:30|333.86|331.46|333.99|331.59|333.99|331.59|333.74|331.34|0
1641497320000|2022-01-06 19:28:40|333.86|331.46|333.86|331.46|333.86|331.46|333.86|331.46|0
1641497330000|2022-01-06 19:28:50|333.61|331.21|333.86|331.46|333.86|331.46|333.61|331.21|0
1641497340000|2022-01-06 19:29:00|333.99|331.59|333.99|331.59|334.12|331.72|333.99|331.59|0
1641497350000|2022-01-06 19:29:10|333.61|331.21|333.61|331.21|333.74|331.34|333.61|331.21|0
1641497360000|2022-01-06 19:29:20|333.74|331.34|333.86|331.46|333.86|331.46|333.74|331.34|0
1641497370000|2022-01-06 19:29:30|333.74|331.34|334.12|331.72|334.12|331.72|333.74|331.34|0
1641497380000|2022-01-06 19:29:40|333.99|331.59|333.86|331.46|334.12|331.72|333.86|331.46|0
1641497390000|2022-01-06 19:29:50|333.99|331.59|333.86|331.46|333.99|331.59|333.86|331.46|0
1641497400000|2022-01-06 19:30:00|333.61|331.21|333.86|331.46|333.99|331.59|333.61|331.21|0
1641497410000|2022-01-06 19:30:10|333.74|331.34|333.48|331.08|333.74|331.34|333.23|330.83|0
1641497420000|2022-01-06 19:30:20|333.36|330.96|332.6|330.2|333.36|330.96|332.6|330.2|0
1641497430000|2022-01-06 19:30:30|332.48|330.08|332.48|330.08|332.6|330.2|332.48|330.08|0
1641497440000|2022-01-06 19:30:40|332.6|330.2|331.97|329.57|332.6|330.2|331.97|329.57|0
1641497450000|2022-01-06 19:30:50|332.1|329.7|332.48|330.08|332.48|330.08|332.1|329.7|0
1641497460000|2022-01-06 19:31:00|332.6|330.2|332.48|330.08|332.73|330.33|332.48|330.08|0
1641497470000|2022-01-06 19:31:10|332.6|330.2|332.73|330.33|332.73|330.33|332.6|330.2|0
1641497480000|2022-01-06 19:31:20|332.67|330.27|332.73|330.33|332.79|330.39|332.67|330.27|0
1641497490000|2022-01-06 19:31:30|332.85|330.45|332.6|330.2|332.98|330.58|332.6|330.2|0
1641497500000|2022-01-06 19:31:40|332.48|330.08|332.6|330.2|332.6|330.2|332.48|330.08|0
1641497510000|2022-01-06 19:31:50|332.48|330.08|332.73|330.33|332.73|330.33|332.48|330.08|0
1641497520000|2022-01-06 19:32:00|332.6|330.2|332.48|330.08|332.6|330.2|332.35|329.95|0
1641497530000|2022-01-06 19:32:10|332.35|329.95|332.35|329.95|332.48|330.08|332.35|329.95|0
1641497540000|2022-01-06 19:32:20|332.48|330.08|332.22|329.82|332.48|330.08|332.22|329.82|0
1641497550000|2022-01-06 19:32:30|332.35|329.95|332.73|330.33|332.73|330.33|332.22|329.82|0
1641497560000|2022-01-06 19:32:40|332.85|330.45|333.23|330.83|333.23|330.83|332.85|330.45|0
1641497570000|2022-01-06 19:32:50|333.11|330.71|333.11|330.71|333.36|330.96|333.11|330.71|0
1641497580000|2022-01-06 19:33:00|333.36|330.96|333.48|331.08|333.61|331.21|333.36|330.96|0
1641497590000|2022-01-06 19:33:10|333.74|331.34|333.36|330.96|333.74|331.34|333.36|330.96|0
1641497600000|2022-01-06 19:33:20|333.23|330.83|333.99|331.59|333.99|331.59|333.23|330.83|0
1641497610000|2022-01-06 19:33:30|334.62|332.22|334.37|331.97|334.62|332.22|334.24|331.84|0
1641497620000|2022-01-06 19:33:40|334.24|331.84|333.99|331.59|334.37|331.97|333.99|331.59|0
1641497630000|2022-01-06 19:33:50|333.86|331.46|333.99|331.59|333.99|331.59|333.74|331.34|0
1641497640000|2022-01-06 19:34:00|334.11|331.71|334.24|331.84|334.24|331.84|333.99|331.59|0
1641497650000|2022-01-06 19:34:10|333.99|331.59|333.86|331.46|333.99|331.59|333.86|331.46|0
1641497660000|2022-01-06 19:34:20|333.73|331.33|333.86|331.46|333.99|331.59|333.73|331.33|0
1641497670000|2022-01-06 19:34:30|333.73|331.33|333.61|331.21|333.86|331.46|333.61|331.21|0
1641497680000|2022-01-06 19:34:40|333.36|330.96|333.36|330.96|333.36|330.96|333.1|330.7|0
1641497690000|2022-01-06 19:34:50|332.98|330.58|332.98|330.58|332.98|330.58|332.98|330.58|0
1641497700000|2022-01-06 19:35:00|332.85|330.45|332.6|330.2|332.85|330.45|332.6|330.2|0
1641497710000|2022-01-06 19:35:10|332.35|329.95|331.47|329.07|332.35|329.95|331.47|329.07|0
1641497720000|2022-01-06 19:35:20|331.34|328.94|332.22|329.82|332.22|329.82|331.34|328.94|0
1641497730000|2022-01-06 19:35:30|332.1|329.7|332.48|330.08|332.48|330.08|332.1|329.7|0
1641497740000|2022-01-06 19:35:40|332.6|330.2|332.73|330.33|332.73|330.33|332.48|330.08|0
1641497750000|2022-01-06 19:35:50|333.1|330.7|333.23|330.83|333.48|331.08|333.1|330.7|0
1641497760000|2022-01-06 19:36:00|333.36|330.96|332.6|330.2|333.36|330.96|332.6|330.2|0
1641497770000|2022-01-06 19:36:10|332.98|330.58|332.98|330.58|333.1|330.7|332.98|330.58|0
1641497780000|2022-01-06 19:36:20|332.73|330.33|332.73|330.33|332.73|330.33|332.73|330.33|0
1641497790000|2022-01-06 19:36:30|332.6|330.2|332.47|330.07|332.6|330.2|332.47|330.07|0
1641497800000|2022-01-06 19:36:40|332.6|330.2|332.22|329.82|332.6|330.2|332.22|329.82|0
1641497810000|2022-01-06 19:36:50|332.47|330.07|332.6|330.2|332.6|330.2|332.47|330.07|0
1641497820000|2022-01-06 19:37:00|332.47|330.07|332.85|330.45|332.85|330.45|332.47|330.07|0
1641497830000|2022-01-06 19:37:10|332.73|330.33|332.85|330.45|332.98|330.58|332.73|330.33|0
1641497840000|2022-01-06 19:37:20|332.73|330.33|332.47|330.07|332.73|330.33|332.47|330.07|0
1641497850000|2022-01-06 19:37:30|332.54|330.14|332.47|330.07|332.54|330.14|332.47|330.07|0
1641497860000|2022-01-06 19:37:40|332.6|330.2|332.54|330.14|332.73|330.33|332.54|330.14|0
1641497870000|2022-01-06 19:37:50|332.6|330.2|332.6|330.2|332.6|330.2|332.6|330.2|0
1641497880000|2022-01-06 19:38:00|332.73|330.33|332.6|330.2|332.73|330.33|332.6|330.2|0
1641497890000|2022-01-06 19:38:10|332.73|330.33|332.47|330.07|332.85|330.45|332.47|330.07|0
1641497900000|2022-01-06 19:38:20|332.85|330.45|332.54|330.14|332.92|330.52|332.54|330.14|0
1641497910000|2022-01-06 19:38:30|332.73|330.33|332.73|330.33|332.85|330.45|332.73|330.33|0
1641497920000|2022-01-06 19:38:40|332.98|330.58|332.47|330.07|332.98|330.58|332.47|330.07|0
1641497930000|2022-01-06 19:38:50|332.6|330.2|332.47|330.07|332.6|330.2|332.47|330.07|0
1641497940000|2022-01-06 19:39:00|332.41|330.01|331.97|329.57|332.41|330.01|331.97|329.57|0
1641497950000|2022-01-06 19:39:10|332.1|329.7|332.16|329.76|332.22|329.82|332.1|329.7|0
1641497960000|2022-01-06 19:39:20|332.22|329.82|332.22|329.82|332.22|329.82|332.1|329.7|0
1641497970000|2022-01-06 19:39:30|332.1|329.7|331.97|329.57|332.1|329.7|331.85|329.45|0
1641497980000|2022-01-06 19:39:40|332.1|329.7|332.1|329.7|332.1|329.7|332.1|329.7|0
1641497990000|2022-01-06 19:39:50|332.04|329.64|331.97|329.57|332.04|329.64|331.97|329.57|0
1641498000000|2022-01-06 19:40:00|332.1|329.7|332.47|330.07|332.47|330.07|332.1|329.7|0
1641498010000|2022-01-06 19:40:10|332.6|330.2|332.35|329.95|332.72|330.32|332.35|329.95|0
1641498020000|2022-01-06 19:40:20|332.16|329.76|331.47|329.07|332.16|329.76|331.47|329.07|0
1641498030000|2022-01-06 19:40:30|331.59|329.19|332.35|329.95|332.35|329.95|331.59|329.19|0
1641498040000|2022-01-06 19:40:40|332.6|330.2|332.47|330.07|332.6|330.2|332.35|329.95|0
1641498050000|2022-01-06 19:40:50|332.41|330.01|332.1|329.7|332.41|330.01|332.1|329.7|0
1641498060000|2022-01-06 19:41:00|331.84|329.44|331.97|329.57|331.97|329.57|331.84|329.44|0
1641498070000|2022-01-06 19:41:10|332.04|329.64|332.1|329.7|332.1|329.7|331.97|329.57|0
1641498080000|2022-01-06 19:41:20|332.22|329.82|332.22|329.82|332.35|329.95|332.22|329.82|0
1641498090000|2022-01-06 19:41:30|332.47|330.07|332.35|329.95|332.47|330.07|332.29|329.89|0
1641498100000|2022-01-06 19:41:40|332.47|330.07|332.72|330.32|332.72|330.32|332.47|330.07|0
1641498110000|2022-01-06 19:41:50|332.79|330.39|332.92|330.52|332.98|330.58|332.79|330.39|0
1641498120000|2022-01-06 19:42:00|332.85|330.45|332.47|330.07|332.85|330.45|332.47|330.07|0
1641498130000|2022-01-06 19:42:10|332.35|329.95|332.47|330.07|332.6|330.2|332.35|329.95|0
1641498140000|2022-01-06 19:42:20|332.66|330.26|332.54|330.14|332.72|330.32|332.54|330.14|0
1641498150000|2022-01-06 19:42:30|332.47|330.07|332.35|329.95|332.47|330.07|332.35|329.95|0
1641498160000|2022-01-06 19:42:40|332.22|329.82|332.6|330.2|332.72|330.32|332.22|329.82|0
1641498170000|2022-01-06 19:42:50|332.72|330.32|332.6|330.2|332.72|330.32|332.6|330.2|0
1641498180000|2022-01-06 19:43:00|332.85|330.45|333.23|330.83|333.23|330.83|332.85|330.45|0
1641498190000|2022-01-06 19:43:10|333.35|330.95|333.48|331.08|333.48|331.08|333.35|330.95|0
1641498200000|2022-01-06 19:43:20|333.1|330.7|333.35|330.95|333.35|330.95|333.1|330.7|0
1641498210000|2022-01-06 19:43:30|333.23|330.83|333.35|330.95|333.35|330.95|333.23|330.83|0
1641498220000|2022-01-06 19:43:40|333.48|331.08|332.85|330.45|333.48|331.08|332.85|330.45|0
1641498230000|2022-01-06 19:43:50|332.98|330.58|332.6|330.2|332.98|330.58|332.6|330.2|0
1641498240000|2022-01-06 19:44:00|332.72|330.32|332.97|330.57|332.97|330.57|332.72|330.32|0
1641498250000|2022-01-06 19:44:10|333.23|330.83|332.85|330.45|333.23|330.83|332.85|330.45|0
1641498260000|2022-01-06 19:44:20|332.72|330.32|332.72|330.32|332.91|330.51|332.72|330.32|0
1641498270000|2022-01-06 19:44:30|332.6|330.2|332.47|330.07|332.6|330.2|332.47|330.07|0
1641498280000|2022-01-06 19:44:40|332.35|329.95|332.6|330.2|332.6|330.2|332.35|329.95|0
1641498290000|2022-01-06 19:44:50|332.47|330.07|332.47|330.07|332.6|330.2|332.47|330.07|0
1641498300000|2022-01-06 19:45:00|332.22|329.82|331.97|329.57|332.22|329.82|331.97|329.57|0
1641498310000|2022-01-06 19:45:10|331.41|329.01|332.09|329.69|332.09|329.69|331.41|329.01|0
1641498320000|2022-01-06 19:45:20|332.35|329.95|332.09|329.69|332.35|329.95|332.09|329.69|0
1641498330000|2022-01-06 19:45:30|331.97|329.57|332.22|329.82|332.35|329.95|331.97|329.57|0
1641498340000|2022-01-06 19:45:40|332.09|329.69|331.72|329.32|332.09|329.69|331.72|329.32|0
1641498350000|2022-01-06 19:45:50|331.84|329.44|331.97|329.57|331.97|329.57|331.84|329.44|0
1641498360000|2022-01-06 19:46:00|331.84|329.44|331.97|329.57|331.97|329.57|331.72|329.32|0
1641498370000|2022-01-06 19:46:10|331.84|329.44|332.09|329.69|332.09|329.69|331.84|329.44|0
1641498380000|2022-01-06 19:46:20|331.53|329.13|331.21|328.81|331.53|329.13|331.21|328.81|0
1641498390000|2022-01-06 19:46:30|331.59|329.19|331.78|329.38|331.84|329.44|331.59|329.19|0
1641498400000|2022-01-06 19:46:40|331.72|329.32|331.09|328.69|331.72|329.32|331.09|328.69|0
1641498410000|2022-01-06 19:46:50|330.96|328.56|330.09|327.69|331.09|328.69|330.09|327.69|0
1641498420000|2022-01-06 19:47:00|330.21|327.81|330.21|327.81|330.34|327.94|330.21|327.81|0
1641498430000|2022-01-06 19:47:10|330.34|327.94|330.34|327.94|330.34|327.94|330.21|327.81|0
1641498440000|2022-01-06 19:47:20|329.96|327.56|330.09|327.69|330.21|327.81|329.84|327.44|0
1641498450000|2022-01-06 19:47:30|330.46|328.06|330.59|328.19|330.59|328.19|330.46|328.06|0
1641498460000|2022-01-06 19:47:40|330.46|328.06|330.78|328.38|330.78|328.38|330.46|328.06|0
1641498470000|2022-01-06 19:47:50|330.84|328.44|330.84|328.44|330.96|328.56|330.59|328.19|0
1641498480000|2022-01-06 19:48:00|330.96|328.56|331.72|329.32|331.72|329.32|330.96|328.56|0
1641498490000|2022-01-06 19:48:10|331.84|329.44|331.84|329.44|332.09|329.69|331.84|329.44|0
1641498500000|2022-01-06 19:48:20|331.97|329.57|332.22|329.82|332.22|329.82|331.97|329.57|0
1641498510000|2022-01-06 19:48:30|332.09|329.69|331.97|329.57|332.09|329.69|331.97|329.57|0
1641498520000|2022-01-06 19:48:40|331.34|328.94|331.34|328.94|331.34|328.94|331.09|328.69|0
1641498530000|2022-01-06 19:48:50|331.72|329.32|331.72|329.32|331.84|329.44|331.72|329.32|0
1641498540000|2022-01-06 19:49:00|331.66|329.26|331.34|328.94|331.66|329.26|331.34|328.94|0
1641498550000|2022-01-06 19:49:10|331.21|328.81|331.34|328.94|331.46|329.06|331.21|328.81|0
1641498560000|2022-01-06 19:49:20|331.21|328.81|330.84|328.44|331.21|328.81|330.84|328.44|0
1641498570000|2022-01-06 19:49:30|330.59|328.19|330.59|328.19|330.59|328.19|330.46|328.06|0
1641498580000|2022-01-06 19:49:40|330.71|328.31|330.84|328.44|330.84|328.44|330.71|328.31|0
1641498590000|2022-01-06 19:49:50|330.71|328.31|330.71|328.31|330.71|328.31|330.59|328.19|0
1641498600000|2022-01-06 19:50:00|330.59|328.19|330.46|328.06|330.59|328.19|330.34|327.94|0
1641498610000|2022-01-06 19:50:10|330.34|327.94|330.59|328.19|330.59|328.19|330.34|327.94|0
1641498620000|2022-01-06 19:50:20|330.71|328.31|330.71|328.31|330.71|328.31|330.71|328.31|0
1641498630000|2022-01-06 19:50:30|330.96|328.56|330.84|328.44|331.09|328.69|330.84|328.44|0
1641498640000|2022-01-06 19:50:40|330.96|328.56|331.09|328.69|331.09|328.69|330.84|328.44|0
1641498650000|2022-01-06 19:50:50|330.96|328.56|330.96|328.56|330.96|328.56|330.96|328.56|0
1641498660000|2022-01-06 19:51:00|330.71|328.31|330.59|328.19|330.84|328.44|330.59|328.19|0
1641498670000|2022-01-06 19:51:10|330.84|328.44|330.84|328.44|330.96|328.56|330.84|328.44|0
1641498680000|2022-01-06 19:51:20|331.09|328.69|331.09|328.69|331.09|328.69|330.96|328.56|0
1641498690000|2022-01-06 19:51:30|330.96|328.56|330.96|328.56|330.96|328.56|330.84|328.44|0
1641498700000|2022-01-06 19:51:40|331.09|328.69|331.21|328.81|331.21|328.81|331.09|328.69|0
1641498710000|2022-01-06 19:51:50|330.96|328.56|330.96|328.56|331.09|328.69|330.96|328.56|0
1641498720000|2022-01-06 19:52:00|330.84|328.44|330.96|328.56|330.96|328.56|330.84|328.44|0
1641498730000|2022-01-06 19:52:10|331.09|328.69|331.34|328.94|331.71|329.31|331.09|328.69|0
1641498740000|2022-01-06 19:52:20|331.21|328.81|331.46|329.06|331.46|329.06|331.21|328.81|0
1641498750000|2022-01-06 19:52:30|331.59|329.19|331.71|329.31|331.71|329.31|331.59|329.19|0
1641498760000|2022-01-06 19:52:40|331.59|329.19|331.46|329.06|331.71|329.31|331.46|329.06|0
1641498770000|2022-01-06 19:52:50|331.59|329.19|331.46|329.06|331.59|329.19|331.34|328.94|0
1641498780000|2022-01-06 19:53:00|331.59|329.19|331.34|328.94|331.59|329.19|331.34|328.94|0
1641498790000|2022-01-06 19:53:10|331.09|328.69|331.34|328.94|331.34|328.94|331.09|328.69|0
1641498800000|2022-01-06 19:53:20|331.59|329.19|331.71|329.31|331.97|329.57|331.59|329.19|0
1641498810000|2022-01-06 19:53:30|331.59|329.19|331.46|329.06|331.59|329.19|331.34|328.94|0
1641498820000|2022-01-06 19:53:40|331.34|328.94|331.46|329.06|331.46|329.06|331.34|328.94|0
1641498830000|2022-01-06 19:53:50|331.34|328.94|331.34|328.94|331.34|328.94|331.21|328.81|0
1641498840000|2022-01-06 19:54:00|331.09|328.69|330.84|328.44|331.34|328.94|330.84|328.44|0
1641498850000|2022-01-06 19:54:10|330.71|328.31|331.09|328.69|331.09|328.69|330.71|328.31|0
1641498860000|2022-01-06 19:54:20|331.03|328.63|330.84|328.44|331.03|328.63|330.84|328.44|0
1641498870000|2022-01-06 19:54:30|330.58|328.18|330.84|328.44|330.84|328.44|330.58|328.18|0
1641498880000|2022-01-06 19:54:40|330.71|328.31|330.46|328.06|330.71|328.31|330.33|327.93|0
1641498890000|2022-01-06 19:54:50|330.33|327.93|330.33|327.93|330.33|327.93|330.33|327.93|0
1641498900000|2022-01-06 19:55:00|330.21|327.81|330.46|328.06|330.46|328.06|330.21|327.81|0
1641498910000|2022-01-06 19:55:10|330.33|327.93|330.08|327.68|330.33|327.93|330.08|327.68|0
1641498920000|2022-01-06 19:55:20|329.83|327.43|330.58|328.18|330.58|328.18|329.83|327.43|0
1641498930000|2022-01-06 19:55:30|330.46|328.06|330.46|328.06|330.58|328.18|330.33|327.93|0
1641498940000|2022-01-06 19:55:40|330.71|328.31|330.58|328.18|330.71|328.31|330.46|328.06|0
1641498950000|2022-01-06 19:55:50|330.71|328.31|330.83|328.43|330.83|328.43|330.71|328.31|0
1641498960000|2022-01-06 19:56:00|330.71|328.31|329.71|327.31|330.71|328.31|329.71|327.31|0
1641498970000|2022-01-06 19:56:10|329.58|327.18|329.83|327.43|329.83|327.43|329.58|327.18|0
1641498980000|2022-01-06 19:56:20|329.71|327.31|329.71|327.31|329.71|327.31|329.58|327.18|0
1641498990000|2022-01-06 19:56:30|329.58|327.18|329.96|327.56|329.96|327.56|329.58|327.18|0
1641499000000|2022-01-06 19:56:40|329.71|327.31|329.71|327.31|329.71|327.31|329.46|327.06|0
1641499010000|2022-01-06 19:56:50|329.58|327.18|329.58|327.18|329.58|327.18|329.33|326.93|0
1641499020000|2022-01-06 19:57:00|329.46|327.06|329.21|326.81|329.46|327.06|329.21|326.81|0
1641499030000|2022-01-06 19:57:10|329.27|326.87|329.46|327.06|329.46|327.06|329.21|326.81|0
1641499040000|2022-01-06 19:57:20|329.58|327.18|329.46|327.06|329.58|327.18|329.46|327.06|0
1641499050000|2022-01-06 19:57:30|329.33|326.93|329.33|326.93|329.46|327.06|329.33|326.93|0
1641499060000|2022-01-06 19:57:40|329.46|327.06|329.46|327.06|329.46|327.06|329.46|327.06|0
1641499070000|2022-01-06 19:57:50|329.58|327.18|329.58|327.18|329.58|327.18|329.21|326.81|0
1641499080000|2022-01-06 19:58:00|329.71|327.31|330.08|327.68|330.08|327.68|329.71|327.31|0
1641499090000|2022-01-06 19:58:10|329.96|327.56|330.02|327.62|330.02|327.62|329.83|327.43|0
1641499100000|2022-01-06 19:58:20|329.58|327.18|329.46|327.06|329.71|327.31|329.46|327.06|0
1641499110000|2022-01-06 19:58:30|329.71|327.31|329.58|327.18|329.71|327.31|329.58|327.18|0
1641499120000|2022-01-06 19:58:40|329.71|327.31|329.96|327.56|329.96|327.56|329.71|327.31|0
1641499130000|2022-01-06 19:58:50|329.71|327.31|329.83|327.43|329.83|327.43|329.71|327.31|0
1641499140000|2022-01-06 19:59:00|329.58|327.18|329.58|327.18|329.83|327.43|329.58|327.18|0
1641499150000|2022-01-06 19:59:10|330.08|327.68|330.21|327.81|330.21|327.81|329.96|327.56|0
1641499160000|2022-01-06 19:59:20|330.08|327.68|330.33|327.93|330.33|327.93|330.08|327.68|0
1641499170000|2022-01-06 19:59:30|330.46|328.06|330.58|328.18|330.58|328.18|330.46|328.06|0
1641499180000|2022-01-06 19:59:40|330.46|328.06|330.58|328.18|330.58|328.18|330.46|328.06|0
1641499190000|2022-01-06 19:59:50|330.71|328.31|330.46|328.06|330.71|328.31|330.46|328.06|0
1641499200000|2022-01-06 20:00:00|330.21|327.81|330.08|327.68|330.21|327.81|329.96|327.56|0
1641499210000|2022-01-06 20:00:10|329.96|327.56|329.96|327.56|330.21|327.81|329.96|327.56|0
1641499220000|2022-01-06 20:00:20|329.83|327.43|329.83|327.43|329.96|327.56|329.83|327.43|0
1641499230000|2022-01-06 20:00:30|329.71|327.31|329.21|326.81|329.71|327.31|329.21|326.81|0
1641499240000|2022-01-06 20:00:40|329.33|326.93|329.21|326.81|329.46|327.06|329.21|326.81|0
1641499250000|2022-01-06 20:00:50|329.08|326.68|329.46|327.06|329.46|327.06|329.08|326.68|0
1641499260000|2022-01-06 20:01:00|329.58|327.18|330.08|327.68|330.08|327.68|329.58|327.18|0
1641499270000|2022-01-06 20:01:10|329.83|327.43|329.83|327.43|329.83|327.43|329.71|327.31|0
1641499280000|2022-01-06 20:01:20|329.96|327.56|329.58|327.18|329.96|327.56|329.58|327.18|0
1641499290000|2022-01-06 20:01:30|329.71|327.31|329.96|327.56|330.21|327.81|329.71|327.31|0
1641499300000|2022-01-06 20:01:40|329.83|327.43|329.83|327.43|329.96|327.56|329.83|327.43|0
1641499310000|2022-01-06 20:01:50|329.96|327.56|329.33|326.93|329.96|327.56|329.33|326.93|0
1641499320000|2022-01-06 20:02:00|329.58|327.18|329.21|326.81|329.58|327.18|329.21|326.81|0
1641499330000|2022-01-06 20:02:10|329.33|326.93|329.46|327.06|329.46|327.06|329.33|326.93|0
1641499340000|2022-01-06 20:02:20|329.21|326.81|329.08|326.68|329.21|326.81|328.96|326.56|0
1641499350000|2022-01-06 20:02:30|328.83|326.43|329.21|326.81|329.21|326.81|328.83|326.43|0
1641499360000|2022-01-06 20:02:40|329.33|326.93|329.21|326.81|329.33|326.93|329.21|326.81|0
1641499370000|2022-01-06 20:02:50|328.96|326.56|328.96|326.56|328.96|326.56|328.83|326.43|0
1641499380000|2022-01-06 20:03:00|328.83|326.43|328.46|326.06|328.83|326.43|328.46|326.06|0
1641499390000|2022-01-06 20:03:10|328.71|326.31|328.71|326.31|328.71|326.31|328.46|326.06|0
1641499400000|2022-01-06 20:03:20|328.58|326.18|328.33|325.93|328.58|326.18|328.33|325.93|0
1641499410000|2022-01-06 20:03:30|328.21|325.81|328.21|325.81|328.21|325.81|328.21|325.81|0
1641499420000|2022-01-06 20:03:40|328.33|325.93|328.46|326.06|328.46|326.06|328.33|325.93|0
1641499430000|2022-01-06 20:03:50|328.33|325.93|328.33|325.93|328.33|325.93|328.08|325.68|0
1641499440000|2022-01-06 20:04:00|328.46|326.06|328.71|326.31|328.71|326.31|328.46|326.06|0
1641499450000|2022-01-06 20:04:10|328.46|326.06|327.96|325.56|328.46|326.06|327.83|325.43|0
1641499460000|2022-01-06 20:04:20|327.71|325.31|327.46|325.06|327.71|325.31|327.46|325.06|0
1641499470000|2022-01-06 20:04:30|327.71|325.31|327.71|325.31|327.71|325.31|327.58|325.18|0
1641499480000|2022-01-06 20:04:40|327.83|325.43|327.46|325.06|327.83|325.43|327.46|325.06|0
1641499490000|2022-01-06 20:04:50|327.34|324.94|327.46|325.06|327.46|325.06|327.34|324.94|0
1641499500000|2022-01-06 20:05:00|327.58|325.18|327.58|325.18|327.58|325.18|327.46|325.06|0
1641499510000|2022-01-06 20:05:10|327.71|325.31|327.83|325.43|327.83|325.43|327.58|325.18|0
1641499520000|2022-01-06 20:05:20|327.71|325.31|327.33|324.93|327.71|325.31|327.33|324.93|0
1641499530000|2022-01-06 20:05:30|326.84|324.44|326.84|324.44|326.84|324.44|326.71|324.31|0
1641499540000|2022-01-06 20:05:40|327.09|324.69|327.09|324.69|327.09|324.69|327.09|324.69|0
1641499550000|2022-01-06 20:05:50|327.21|324.81|327.21|324.81|327.33|324.93|327.21|324.81|0
1641499560000|2022-01-06 20:06:00|327.09|324.69|327.21|324.81|327.33|324.93|327.09|324.69|0
1641499570000|2022-01-06 20:06:10|327.09|324.69|327.21|324.81|327.21|324.81|327.09|324.69|0
1641499580000|2022-01-06 20:06:20|327.33|324.93|327.33|324.93|327.46|325.06|327.33|324.93|0
1641499590000|2022-01-06 20:06:30|327.46|325.06|327.46|325.06|327.46|325.06|327.46|325.06|0
1641499600000|2022-01-06 20:06:40|327.71|325.31|327.58|325.18|327.71|325.31|327.58|325.18|0
1641499610000|2022-01-06 20:06:50|327.71|325.31|327.71|325.31|327.71|325.31|327.58|325.18|0
1641499620000|2022-01-06 20:07:00|327.58|325.18|327.33|324.93|327.83|325.43|327.33|324.93|0
1641499630000|2022-01-06 20:07:10|327.46|325.06|328.08|325.68|328.08|325.68|327.46|325.06|0
1641499640000|2022-01-06 20:07:20|328.33|325.93|328.45|326.05|328.45|326.05|328.21|325.81|0
1641499650000|2022-01-06 20:07:30|328.58|326.18|328.21|325.81|328.7|326.3|328.21|325.81|0
1641499660000|2022-01-06 20:07:40|328.08|325.68|328.21|325.81|328.21|325.81|328.08|325.68|0
1641499670000|2022-01-06 20:07:50|328.33|325.93|328.33|325.93|328.33|325.93|328.21|325.81|0
1641499680000|2022-01-06 20:08:00|328.21|325.81|328.33|325.93|328.33|325.93|328.21|325.81|0
1641499690000|2022-01-06 20:08:10|328.21|325.81|328.21|325.81|328.21|325.81|328.08|325.68|0
1641499700000|2022-01-06 20:08:20|327.96|325.56|328.39|325.99|328.39|325.99|327.96|325.56|0
1641499710000|2022-01-06 20:08:30|328.33|325.93|328.08|325.68|328.33|325.93|328.08|325.68|0
1641499720000|2022-01-06 20:08:40|328.58|326.18|328.33|325.93|328.58|326.18|328.33|325.93|0
1641499730000|2022-01-06 20:08:50|328.45|326.05|328.33|325.93|328.45|326.05|328.33|325.93|0
1641499740000|2022-01-06 20:09:00|328.58|326.18|328.7|326.3|328.7|326.3|328.58|326.18|0
1641499750000|2022-01-06 20:09:10|328.45|326.05|329.33|326.93|329.33|326.93|328.45|326.05|0
1641499760000|2022-01-06 20:09:20|329.45|327.05|329.08|326.68|329.45|327.05|329.08|326.68|0
1641499770000|2022-01-06 20:09:30|328.95|326.55|329.08|326.68|329.08|326.68|328.95|326.55|0
1641499780000|2022-01-06 20:09:40|329.2|326.8|329.58|327.18|329.58|327.18|329.2|326.8|0
1641499790000|2022-01-06 20:09:50|329.2|326.8|329.2|326.8|329.2|326.8|329.08|326.68|0
1641499800000|2022-01-06 20:10:00|329.08|326.68|329.58|327.18|329.58|327.18|329.08|326.68|0
1641499810000|2022-01-06 20:10:10|329.45|327.05|329.58|327.18|329.83|327.43|329.45|327.05|0
1641499820000|2022-01-06 20:10:20|329.83|327.43|329.7|327.3|329.83|327.43|329.7|327.3|0
1641499830000|2022-01-06 20:10:30|329.58|327.18|329.7|327.3|329.7|327.3|329.58|327.18|0
1641499840000|2022-01-06 20:10:40|329.58|327.18|329.2|326.8|329.58|327.18|329.2|326.8|0
1641499850000|2022-01-06 20:10:50|329.08|326.68|329.33|326.93|329.45|327.05|329.08|326.68|0
1641499860000|2022-01-06 20:11:00|329.08|326.68|329.2|326.8|329.33|326.93|329.08|326.68|0
1641499870000|2022-01-06 20:11:10|329.33|326.93|329.33|326.93|329.58|327.18|329.33|326.93|0
1641499880000|2022-01-06 20:11:20|329.45|327.05|329.33|326.93|329.45|327.05|329.33|326.93|0
1641499890000|2022-01-06 20:11:30|329.2|326.8|329.2|326.8|329.2|326.8|329.08|326.68|0
1641499900000|2022-01-06 20:11:40|329.08|326.68|328.7|326.3|329.08|326.68|328.58|326.18|0
1641499910000|2022-01-06 20:11:50|328.83|326.43|328.7|326.3|328.83|326.43|328.7|326.3|0
1641499920000|2022-01-06 20:12:00|328.58|326.18|328.95|326.55|328.95|326.55|328.45|326.05|0
1641499930000|2022-01-06 20:12:10|328.7|326.3|328.45|326.05|328.7|326.3|328.45|326.05|0
1641499940000|2022-01-06 20:12:20|328.58|326.18|328.58|326.18|328.58|326.18|328.58|326.18|0
1641499950000|2022-01-06 20:12:30|328.45|326.05|328.45|326.05|328.45|326.05|328.45|326.05|0
1641499960000|2022-01-06 20:12:40|328.58|326.18|328.45|326.05|328.58|326.18|328.33|325.93|0
1641499970000|2022-01-06 20:12:50|328.7|326.3|328.58|326.18|328.83|326.43|328.58|326.18|0
1641499980000|2022-01-06 20:13:00|328.7|326.3|328.45|326.05|328.7|326.3|328.45|326.05|0
1641499990000|2022-01-06 20:13:10|328.2|325.8|328.45|326.05|328.58|326.18|328.2|325.8|0
1641500000000|2022-01-06 20:13:20|328.33|325.93|328.33|325.93|328.45|326.05|328.33|325.93|0
1641500010000|2022-01-06 20:13:30|328.45|326.05|328.7|326.3|328.7|326.3|328.45|326.05|0
1641500020000|2022-01-06 20:13:40|328.95|326.55|329.45|327.05|329.45|327.05|328.95|326.55|0
1641500030000|2022-01-06 20:13:50|329.52|327.12|329.33|326.93|329.52|327.12|329.33|326.93|0
1641500040000|2022-01-06 20:14:00|329.45|327.05|329.45|327.05|329.7|327.3|329.45|327.05|0
1641500050000|2022-01-06 20:14:10|329.58|327.18|330.45|328.05|330.45|328.05|329.58|327.18|0
1641500060000|2022-01-06 20:14:20|330.7|328.3|330.95|328.55|331.08|328.68|330.7|328.3|0
1641500070000|2022-01-06 20:14:30|331.08|328.68|330.7|328.3|331.08|328.68|330.7|328.3|0
1641500080000|2022-01-06 20:14:40|330.83|328.43|330.95|328.55|330.95|328.55|330.7|328.3|0
1641500090000|2022-01-06 20:14:50|330.83|328.43|330.83|328.43|331.08|328.68|330.83|328.43|0
1641500100000|2022-01-06 20:15:00|330.95|328.55|330.58|328.18|330.95|328.55|330.58|328.18|0
1641500110000|2022-01-06 20:15:10|330.45|328.05|331.58|329.18|331.58|329.18|330.45|328.05|0
1641500120000|2022-01-06 20:15:20|331.7|329.3|331.7|329.3|331.7|329.3|331.58|329.18|0
1641500130000|2022-01-06 20:15:30|331.45|329.05|331.83|329.43|331.83|329.43|331.45|329.05|0
1641500140000|2022-01-06 20:15:40|331.96|329.56|331.96|329.56|332.08|329.68|331.96|329.56|0
1641500150000|2022-01-06 20:15:50|332.33|329.93|332.84|330.44|332.84|330.44|332.33|329.93|0
1641500160000|2022-01-06 20:16:00|333.21|330.81|332.58|330.18|333.21|330.81|332.58|330.18|0
1641500170000|2022-01-06 20:16:10|332.46|330.06|332.21|329.81|332.46|330.06|332.21|329.81|0
1641500180000|2022-01-06 20:16:20|332.58|330.18|333.47|331.07|333.47|331.07|332.58|330.18|0
1641500190000|2022-01-06 20:16:30|333.59|331.19|333.34|330.94|333.59|331.19|333.21|330.81|0
1641500200000|2022-01-06 20:16:40|333.21|330.81|333.09|330.69|333.21|330.81|332.71|330.31|0
1641500210000|2022-01-06 20:16:50|333.03|330.63|333.21|330.81|333.21|330.81|332.96|330.56|0
1641500220000|2022-01-06 20:17:00|333.09|330.69|333.09|330.69|333.21|330.81|333.09|330.69|0
1641500230000|2022-01-06 20:17:10|332.96|330.56|332.58|330.18|332.96|330.56|332.46|330.06|0
1641500240000|2022-01-06 20:17:20|332.71|330.31|332.21|329.81|332.71|330.31|332.21|329.81|0
1641500250000|2022-01-06 20:17:30|332.33|329.93|332.33|329.93|332.33|329.93|332.21|329.81|0
1641500260000|2022-01-06 20:17:40|332.21|329.81|332.21|329.81|332.33|329.93|332.21|329.81|0
1641500270000|2022-01-06 20:17:50|332.08|329.68|332.58|330.18|332.58|330.18|331.96|329.56|0
1641500280000|2022-01-06 20:18:00|332.46|330.06|332.71|330.31|332.71|330.31|332.46|330.06|0
1641500290000|2022-01-06 20:18:10|332.46|330.06|332.46|330.06|332.46|330.06|332.46|330.06|0
1641500300000|2022-01-06 20:18:20|332.58|330.18|332.96|330.56|332.96|330.56|332.58|330.18|0
1641500310000|2022-01-06 20:18:30|333.34|330.94|333.46|331.06|333.46|331.06|333.34|330.94|0
1641500320000|2022-01-06 20:18:40|333.34|330.94|333.21|330.81|333.46|331.06|333.21|330.81|0
1641500330000|2022-01-06 20:18:50|334.1|331.7|334.1|331.7|334.22|331.82|334.1|331.7|0
1641500340000|2022-01-06 20:19:00|334.35|331.95|334.22|331.82|334.47|332.07|334.22|331.82|0
1641500350000|2022-01-06 20:19:10|334.1|331.7|333.97|331.57|334.1|331.7|333.97|331.57|0
1641500360000|2022-01-06 20:19:20|333.72|331.32|333.59|331.19|333.72|331.32|333.59|331.19|0
1641500370000|2022-01-06 20:19:30|333.46|331.06|333.46|331.06|333.46|331.06|333.34|330.94|0
1641500380000|2022-01-06 20:19:40|333.21|330.81|334.09|331.69|334.09|331.69|333.21|330.81|0
1641500390000|2022-01-06 20:19:50|333.97|331.57|333.72|331.32|333.97|331.57|333.72|331.32|0
1641500400000|2022-01-06 20:20:00|333.34|330.94|332.96|330.56|333.34|330.94|332.96|330.56|0
1641500410000|2022-01-06 20:20:10|332.83|330.43|333.66|331.26|333.66|331.26|332.83|330.43|0
1641500420000|2022-01-06 20:20:20|333.84|331.44|334.35|331.95|334.35|331.95|333.84|331.44|0
1641500430000|2022-01-06 20:20:30|333.59|331.19|333.09|330.69|333.59|331.19|333.09|330.69|0
1641500440000|2022-01-06 20:20:40|333.21|330.81|333.84|331.44|333.84|331.44|333.21|330.81|0
1641500450000|2022-01-06 20:20:50|333.59|331.19|333.21|330.81|333.59|331.19|333.21|330.81|0
1641500460000|2022-01-06 20:21:00|333.34|330.94|333.09|330.69|333.34|330.94|333.09|330.69|0
1641500470000|2022-01-06 20:21:10|332.96|330.56|332.83|330.43|332.96|330.56|332.83|330.43|0
1641500480000|2022-01-06 20:21:20|332.96|330.56|333.09|330.69|333.34|330.94|332.96|330.56|0
1641500490000|2022-01-06 20:21:30|333.46|331.06|333.21|330.81|333.46|331.06|333.21|330.81|0
1641500500000|2022-01-06 20:21:40|333.09|330.69|333.34|330.94|333.34|330.94|333.09|330.69|0
1641500510000|2022-01-06 20:21:50|333.59|331.19|333.72|331.32|333.72|331.32|333.46|331.06|0
1641500520000|2022-01-06 20:22:00|333.84|331.44|333.72|331.32|333.84|331.44|333.59|331.19|0
1641500530000|2022-01-06 20:22:10|333.97|331.57|333.97|331.57|333.97|331.57|333.84|331.44|0
1641500540000|2022-01-06 20:22:20|333.84|331.44|333.59|331.19|333.84|331.44|333.59|331.19|0
1641500550000|2022-01-06 20:22:30|333.46|331.06|333.59|331.19|333.59|331.19|333.46|331.06|0
1641500560000|2022-01-06 20:22:40|333.72|331.32|334.09|331.69|334.09|331.69|333.72|331.32|0
1641500570000|2022-01-06 20:22:50|334.29|331.89|334.85|332.45|334.85|332.45|334.29|331.89|0
1641500580000|2022-01-06 20:23:00|334.72|332.32|334.6|332.2|334.72|332.32|334.47|332.07|0
1641500590000|2022-01-06 20:23:10|334.47|332.07|334.6|332.2|334.6|332.2|334.47|332.07|0
1641500600000|2022-01-06 20:23:20|335.1|332.7|334.85|332.45|335.36|332.96|334.85|332.45|0
1641500610000|2022-01-06 20:23:30|334.72|332.32|334.72|332.32|334.85|332.45|334.72|332.32|0
1641500620000|2022-01-06 20:23:40|334.98|332.58|334.85|332.45|334.98|332.58|334.72|332.32|0
1641500630000|2022-01-06 20:23:50|334.98|332.58|334.72|332.32|334.98|332.58|334.72|332.32|0
1641500640000|2022-01-06 20:24:00|334.85|332.45|335.36|332.96|335.36|332.96|334.85|332.45|0
1641500650000|2022-01-06 20:24:10|335.48|333.08|335.48|333.08|335.61|333.21|335.48|333.08|0
1641500660000|2022-01-06 20:24:20|335.36|332.96|335.36|332.96|335.36|332.96|335.23|332.83|0
1641500670000|2022-01-06 20:24:30|335.1|332.7|334.72|332.32|335.1|332.7|334.72|332.32|0
1641500680000|2022-01-06 20:24:40|334.35|331.95|334.35|331.95|334.35|331.95|334.35|331.95|0
1641500690000|2022-01-06 20:24:50|334.72|332.32|334.85|332.45|334.85|332.45|334.72|332.32|0
1641500700000|2022-01-06 20:25:00|334.6|332.2|334.85|332.45|334.85|332.45|334.35|331.95|0
1641500710000|2022-01-06 20:25:10|334.6|332.2|334.98|332.58|334.98|332.58|334.6|332.2|0
1641500720000|2022-01-06 20:25:20|335.1|332.7|334.47|332.07|335.1|332.7|334.47|332.07|0
1641500730000|2022-01-06 20:25:30|334.22|331.82|334.09|331.69|334.22|331.82|333.84|331.44|0
1641500740000|2022-01-06 20:25:40|333.97|331.57|334.34|331.94|334.34|331.94|333.97|331.57|0
1641500750000|2022-01-06 20:25:50|333.97|331.57|333.97|331.57|334.09|331.69|333.84|331.44|0
1641500760000|2022-01-06 20:26:00|334.22|331.82|334.09|331.69|334.22|331.82|334.09|331.69|0
1641500770000|2022-01-06 20:26:10|333.71|331.31|333.84|331.44|333.97|331.57|333.71|331.31|0
1641500780000|2022-01-06 20:26:20|333.71|331.31|333.97|331.57|333.97|331.57|333.71|331.31|0
1641500790000|2022-01-06 20:26:30|334.09|331.69|333.71|331.31|334.09|331.69|333.71|331.31|0
1641500800000|2022-01-06 20:26:40|333.34|330.94|333.34|330.94|333.59|331.19|333.34|330.94|0
1641500810000|2022-01-06 20:26:50|333.46|331.06|333.71|331.31|333.71|331.31|333.46|331.06|0
1641500820000|2022-01-06 20:27:00|333.84|331.44|333.97|331.57|333.97|331.57|333.84|331.44|0
1641500830000|2022-01-06 20:27:10|334.09|331.69|334.47|332.07|334.54|332.14|334.09|331.69|0
1641500840000|2022-01-06 20:27:20|334.34|331.94|333.59|331.19|334.34|331.94|333.59|331.19|0
1641500850000|2022-01-06 20:27:30|333.71|331.31|333.97|331.57|333.97|331.57|333.71|331.31|0
1641500860000|2022-01-06 20:27:40|333.84|331.44|334.22|331.82|334.22|331.82|333.84|331.44|0
1641500870000|2022-01-06 20:27:50|334.34|331.94|334.09|331.69|334.34|331.94|333.97|331.57|0
1641500880000|2022-01-06 20:28:00|334.22|331.82|334.34|331.94|334.34|331.94|334.22|331.82|0
1641500890000|2022-01-06 20:28:10|333.84|331.44|333.84|331.44|333.97|331.57|333.84|331.44|0
1641500900000|2022-01-06 20:28:20|333.97|331.57|333.71|331.31|334.22|331.82|333.71|331.31|0
1641500910000|2022-01-06 20:28:30|333.59|331.19|332.96|330.56|333.59|331.19|332.96|330.56|0
1641500920000|2022-01-06 20:28:40|333.21|330.81|333.59|331.19|333.84|331.44|333.21|330.81|0
1641500930000|2022-01-06 20:28:50|333.33|330.93|333.71|331.31|333.71|331.31|333.33|330.93|0
1641500940000|2022-01-06 20:29:00|333.84|331.44|333.46|331.06|333.84|331.44|333.46|331.06|0
1641500950000|2022-01-06 20:29:10|333.21|330.81|333.59|331.19|333.59|331.19|333.21|330.81|0
1641500960000|2022-01-06 20:29:20|333.46|331.06|333.21|330.81|333.46|331.06|333.08|330.68|0
1641500970000|2022-01-06 20:29:30|333.33|330.93|333.46|331.06|333.46|331.06|333.33|330.93|0
1641500980000|2022-01-06 20:29:40|333.33|330.93|332.96|330.56|333.46|331.06|332.96|330.56|0
1641500990000|2022-01-06 20:29:50|332.58|330.18|332.58|330.18|332.7|330.3|332.58|330.18|0
1641501000000|2022-01-06 20:30:00|332.7|330.3|332.83|330.43|333.21|330.81|332.7|330.3|0
1641501010000|2022-01-06 20:30:10|332.7|330.3|332.45|330.05|332.83|330.43|332.33|329.93|0
1641501020000|2022-01-06 20:30:20|332.2|329.8|332.33|329.93|332.33|329.93|332.08|329.68|0
1641501030000|2022-01-06 20:30:30|332.08|329.68|332.45|330.05|332.45|330.05|332.08|329.68|0
1641501040000|2022-01-06 20:30:40|332.7|330.3|332.7|330.3|332.7|330.3|332.33|329.93|0
1641501050000|2022-01-06 20:30:50|332.96|330.56|332.58|330.18|332.96|330.56|332.58|330.18|0
1641501060000|2022-01-06 20:31:00|332.83|330.43|333.46|331.06|333.46|331.06|332.83|330.43|0
1641501070000|2022-01-06 20:31:10|333.84|331.44|333.59|331.19|333.84|331.44|333.59|331.19|0
1641501080000|2022-01-06 20:31:20|333.71|331.31|334.09|331.69|334.09|331.69|333.71|331.31|0
1641501090000|2022-01-06 20:31:30|333.84|331.44|333.84|331.44|333.84|331.44|333.84|331.44|0
1641501100000|2022-01-06 20:31:40|333.71|331.31|333.59|331.19|333.84|331.44|333.46|331.06|0
1641501110000|2022-01-06 20:31:50|333.46|331.06|333.46|331.06|333.46|331.06|333.46|331.06|0
1641501120000|2022-01-06 20:32:00|333.59|331.19|333.96|331.56|333.96|331.56|333.59|331.19|0
1641501130000|2022-01-06 20:32:10|334.09|331.69|334.22|331.82|334.34|331.94|333.96|331.56|0
1641501140000|2022-01-06 20:32:20|334.47|332.07|335.23|332.83|335.23|332.83|334.47|332.07|0
1641501150000|2022-01-06 20:32:30|335.61|333.21|335.86|333.46|336.11|333.71|335.61|333.21|0
1641501160000|2022-01-06 20:32:40|335.73|333.33|335.99|333.59|335.99|333.59|335.73|333.33|0
1641501170000|2022-01-06 20:32:50|335.86|333.46|335.35|332.95|335.86|333.46|335.35|332.95|0
1641501180000|2022-01-06 20:33:00|335.48|333.08|335.99|333.59|336.24|333.84|335.48|333.08|0
1641501190000|2022-01-06 20:33:10|335.86|333.46|335.99|333.59|336.11|333.71|335.86|333.46|0
1641501200000|2022-01-06 20:33:20|335.86|333.46|335.48|333.08|335.86|333.46|335.48|333.08|0
1641501210000|2022-01-06 20:33:30|335.61|333.21|335.86|333.46|335.86|333.46|335.61|333.21|0
1641501220000|2022-01-06 20:33:40|335.73|333.33|335.48|333.08|335.86|333.46|335.48|333.08|0
1641501230000|2022-01-06 20:33:50|335.73|333.33|335.86|333.46|335.86|333.46|335.73|333.33|0
1641501240000|2022-01-06 20:34:00|335.61|333.21|335.99|333.59|335.99|333.59|335.61|333.21|0
1641501250000|2022-01-06 20:34:10|335.73|333.33|335.1|332.7|335.73|333.33|334.97|332.57|0
1641501260000|2022-01-06 20:34:20|335.55|333.15|335.42|333.02|335.55|333.15|335.42|333.02|0
1641501270000|2022-01-06 20:34:30|334.85|332.45|335.23|332.83|335.23|332.83|334.85|332.45|0
1641501280000|2022-01-06 20:34:40|335.35|332.95|335.61|333.21|335.61|333.21|335.35|332.95|0
1641501290000|2022-01-06 20:34:50|335.35|332.95|335.61|333.21|335.86|333.46|335.35|332.95|0
1641501300000|2022-01-06 20:35:00|335.86|333.46|336.24|333.84|336.24|333.84|335.61|333.21|0
1641501310000|2022-01-06 20:35:10|336.11|333.71|336.24|333.84|336.24|333.84|336.11|333.71|0
1641501320000|2022-01-06 20:35:20|335.86|333.46|335.86|333.46|335.86|333.46|335.86|333.46|0
1641501330000|2022-01-06 20:35:30|335.73|333.33|334.66|332.26|335.73|333.33|334.66|332.26|0
1641501340000|2022-01-06 20:35:40|335.1|332.7|335.1|332.7|335.1|332.7|335.1|332.7|0
1641501350000|2022-01-06 20:35:50|335.23|332.83|336.24|333.84|336.24|333.84|335.23|332.83|0
1641501360000|2022-01-06 20:36:00|336.11|333.71|335.86|333.46|336.11|333.71|335.86|333.46|0
1641501370000|2022-01-06 20:36:10|336.11|333.71|335.98|333.58|336.18|333.78|335.98|333.58|0
1641501380000|2022-01-06 20:36:20|335.86|333.46|336.11|333.71|336.11|333.71|335.73|333.33|0
1641501390000|2022-01-06 20:36:30|335.98|333.58|336.24|333.84|336.24|333.84|335.98|333.58|0
1641501400000|2022-01-06 20:36:40|336.87|334.47|336.62|334.22|336.87|334.47|336.37|333.97|0
1641501410000|2022-01-06 20:36:50|336.37|333.97|336.62|334.22|336.62|334.22|336.37|333.97|0
1641501420000|2022-01-06 20:37:00|336.49|334.09|336.75|334.35|336.75|334.35|336.49|334.09|0
1641501430000|2022-01-06 20:37:10|336.87|334.47|337|334.6|337|334.6|336.87|334.47|0
1641501440000|2022-01-06 20:37:20|337.13|334.73|337|334.6|337.13|334.73|337|334.6|0
1641501450000|2022-01-06 20:37:30|336.87|334.47|337.13|334.73|337.13|334.73|336.87|334.47|0
1641501460000|2022-01-06 20:37:40|337.25|334.85|337.13|334.73|337.76|335.36|337.13|334.73|0
1641501470000|2022-01-06 20:37:50|337.07|334.67|336.87|334.47|337.07|334.67|336.75|334.35|0
1641501480000|2022-01-06 20:38:00|336.49|334.09|336.36|333.96|336.62|334.22|336.36|333.96|0
1641501490000|2022-01-06 20:38:10|336.24|333.84|336.49|334.09|336.49|334.09|335.98|333.58|0
1641501500000|2022-01-06 20:38:20|336.36|333.96|336.24|333.84|336.36|333.96|335.98|333.58|0
1641501510000|2022-01-06 20:38:30|336.36|333.96|336.62|334.22|336.62|334.22|336.36|333.96|0
1641501520000|2022-01-06 20:38:40|336.74|334.34|337.13|334.73|337.13|334.73|336.74|334.34|0
1641501530000|2022-01-06 20:38:50|337|334.6|337.38|334.98|337.51|335.11|337|334.6|0
1641501540000|2022-01-06 20:39:00|337.25|334.85|337.51|335.11|337.51|335.11|337.25|334.85|0
1641501550000|2022-01-06 20:39:10|337.38|334.98|337.51|335.11|337.51|335.11|337.38|334.98|0
1641501560000|2022-01-06 20:39:20|337.63|335.23|337.76|335.36|337.76|335.36|337.63|335.23|0
1641501570000|2022-01-06 20:39:30|337.89|335.49|336.87|334.47|337.89|335.49|336.87|334.47|0
1641501580000|2022-01-06 20:39:40|336.74|334.34|336.87|334.47|336.87|334.47|336.74|334.34|0
1641501590000|2022-01-06 20:39:50|337|334.6|337.13|334.73|337.13|334.73|336.87|334.47|0
1641501600000|2022-01-06 20:40:00|336.74|334.34|336.74|334.34|337|334.6|336.74|334.34|0
1641501610000|2022-01-06 20:40:10|336.62|334.22|336.24|333.84|337|334.6|336.24|333.84|0
1641501620000|2022-01-06 20:40:20|336.36|333.96|336.36|333.96|336.49|334.09|336.36|333.96|0
1641501630000|2022-01-06 20:40:30|336.49|334.09|337.38|334.98|337.38|334.98|336.49|334.09|0
1641501640000|2022-01-06 20:40:40|337.25|334.85|337.63|335.23|337.63|335.23|337.25|334.85|0
1641501650000|2022-01-06 20:40:50|337.89|335.49|337.89|335.49|338.14|335.74|337.89|335.49|0
1641501660000|2022-01-06 20:41:00|338.01|335.61|337.44|335.04|338.01|335.61|337.44|335.04|0
1641501670000|2022-01-06 20:41:10|337.76|335.36|337.83|335.43|337.83|335.43|337.63|335.23|0
1641501680000|2022-01-06 20:41:20|337.76|335.36|337.76|335.36|337.89|335.49|337.76|335.36|0
1641501690000|2022-01-06 20:41:30|337.38|334.98|337|334.6|337.7|335.3|337|334.6|0
1641501700000|2022-01-06 20:41:40|336.94|334.54|337.12|334.72|337.25|334.85|336.94|334.54|0
1641501710000|2022-01-06 20:41:50|337|334.6|336.87|334.47|337|334.6|336.74|334.34|0
1641501720000|2022-01-06 20:42:00|337.12|334.72|337.51|335.11|337.51|335.11|337.12|334.72|0
1641501730000|2022-01-06 20:42:10|337.63|335.23|337.51|335.11|337.76|335.36|337.51|335.11|0
1641501740000|2022-01-06 20:42:20|337.63|335.23|337.89|335.49|337.89|335.49|337.51|335.11|0
1641501750000|2022-01-06 20:42:30|338.01|335.61|338.14|335.74|338.4|336|338.01|335.61|0
1641501760000|2022-01-06 20:42:40|337.76|335.36|337.63|335.23|337.76|335.36|337.51|335.11|0
1641501770000|2022-01-06 20:42:50|337.51|335.11|337.25|334.85|337.51|335.11|337.25|334.85|0
1641501780000|2022-01-06 20:43:00|337.12|334.72|337|334.6|337.25|334.85|337|334.6|0
1641501790000|2022-01-06 20:43:10|336.87|334.47|337|334.6|337|334.6|336.87|334.47|0
1641501800000|2022-01-06 20:43:20|337.12|334.72|336.11|333.71|337.12|334.72|336.11|333.71|0
1641501810000|2022-01-06 20:43:30|336.24|333.84|336.62|334.22|336.74|334.34|336.24|333.84|0
1641501820000|2022-01-06 20:43:40|336.49|334.09|336.11|333.71|336.49|334.09|335.98|333.58|0
1641501830000|2022-01-06 20:43:50|336.24|333.84|336.36|333.96|336.36|333.96|336.11|333.71|0
1641501840000|2022-01-06 20:44:00|335.98|333.58|335.35|332.95|336.24|333.84|335.35|332.95|0
1641501850000|2022-01-06 20:44:10|335.48|333.08|335.6|333.2|335.73|333.33|335.48|333.08|0
1641501860000|2022-01-06 20:44:20|335.73|333.33|335.6|333.2|335.73|333.33|335.6|333.2|0
1641501870000|2022-01-06 20:44:30|335.73|333.33|335.85|333.45|335.85|333.45|335.73|333.33|0
1641501880000|2022-01-06 20:44:40|335.98|333.58|336.36|333.96|336.36|333.96|335.98|333.58|0
1641501890000|2022-01-06 20:44:50|336.23|333.83|336.11|333.71|336.36|333.96|336.11|333.71|0
1641501900000|2022-01-06 20:45:00|336.36|333.96|336.49|334.09|336.49|334.09|335.98|333.58|0
1641501910000|2022-01-06 20:45:10|336.36|333.96|335.35|332.95|336.36|333.96|335.35|332.95|0
1641501920000|2022-01-06 20:45:20|335.47|333.07|335.47|333.07|335.73|333.33|335.47|333.07|0
1641501930000|2022-01-06 20:45:30|335.35|332.95|335.47|333.07|335.47|333.07|335.35|332.95|0
1641501940000|2022-01-06 20:45:40|335.85|333.45|336.11|333.71|336.11|333.71|335.85|333.45|0
1641501950000|2022-01-06 20:45:50|336.3|333.9|336.62|334.22|336.62|334.22|336.3|333.9|0
1641501960000|2022-01-06 20:46:00|336.49|334.09|336.11|333.71|336.49|334.09|336.11|333.71|0
1641501970000|2022-01-06 20:46:10|336.23|333.83|336.36|333.96|336.36|333.96|335.98|333.58|0
1641501980000|2022-01-06 20:46:20|336.49|334.09|336.49|334.09|336.49|334.09|336.49|334.09|0
1641501990000|2022-01-06 20:46:30|336.61|334.21|337.5|335.1|337.5|335.1|336.61|334.21|0
1641502000000|2022-01-06 20:46:40|337.38|334.98|337.38|334.98|337.5|335.1|337.38|334.98|0
1641502010000|2022-01-06 20:46:50|337.12|334.72|336.74|334.34|337.12|334.72|336.74|334.34|0
1641502020000|2022-01-06 20:47:00|336.61|334.21|336.74|334.34|336.87|334.47|336.61|334.21|0
1641502030000|2022-01-06 20:47:10|336.49|334.09|336.74|334.34|336.74|334.34|336.49|334.09|0
1641502040000|2022-01-06 20:47:20|336.49|334.09|336.61|334.21|336.61|334.21|336.23|333.83|0
1641502050000|2022-01-06 20:47:30|336.74|334.34|337.25|334.85|337.38|334.98|336.74|334.34|0
1641502060000|2022-01-06 20:47:40|337.12|334.72|337.38|334.98|337.38|334.98|337.12|334.72|0
1641502070000|2022-01-06 20:47:50|337.5|335.1|337.25|334.85|337.5|335.1|337.12|334.72|0
1641502080000|2022-01-06 20:48:00|337.38|334.98|337.25|334.85|337.63|335.23|337.12|334.72|0
1641502090000|2022-01-06 20:48:10|337.12|334.72|337.12|334.72|337.25|334.85|337.12|334.72|0
1641502100000|2022-01-06 20:48:20|337.06|334.66|336.74|334.34|337.06|334.66|336.74|334.34|0
1641502110000|2022-01-06 20:48:30|336.49|334.09|336.49|334.09|336.87|334.47|336.49|334.09|0
1641502120000|2022-01-06 20:48:40|336.74|334.34|337.5|335.1|337.5|335.1|336.74|334.34|0
1641502130000|2022-01-06 20:48:50|337.38|334.98|337.38|334.98|337.63|335.23|337.38|334.98|0
1641502140000|2022-01-06 20:49:00|337.5|335.1|337.76|335.36|337.76|335.36|337.12|334.72|0
1641502150000|2022-01-06 20:49:10|338.01|335.61|337.38|334.98|338.01|335.61|337.38|334.98|0
1641502160000|2022-01-06 20:49:20|337.25|334.85|337.12|334.72|337.25|334.85|337.12|334.72|0
1641502170000|2022-01-06 20:49:30|336.99|334.59|337.25|334.85|337.25|334.85|336.74|334.34|0
1641502180000|2022-01-06 20:49:40|337.76|335.36|337.63|335.23|337.88|335.48|337.63|335.23|0
1641502190000|2022-01-06 20:49:50|337.76|335.36|338.14|335.74|338.14|335.74|337.76|335.36|0
1641502200000|2022-01-06 20:50:00|337.88|335.48|336.93|334.53|337.88|335.48|336.93|334.53|0
1641502210000|2022-01-06 20:50:10|336.23|333.83|337.38|334.98|337.38|334.98|336.23|333.83|0
1641502220000|2022-01-06 20:50:20|337.63|335.23|338.39|335.99|338.39|335.99|337.63|335.23|0
1641502230000|2022-01-06 20:50:30|338.52|336.12|338.39|335.99|338.52|336.12|338.14|335.74|0
1641502240000|2022-01-06 20:50:40|338.27|335.87|337.88|335.48|338.52|336.12|337.88|335.48|0
1641502250000|2022-01-06 20:50:50|337.76|335.36|338.14|335.74|338.39|335.99|337.76|335.36|0
1641502260000|2022-01-06 20:51:00|338.01|335.61|338.27|335.87|338.27|335.87|338.01|335.61|0
1641502270000|2022-01-06 20:51:10|338.01|335.61|337.88|335.48|338.27|335.87|337.88|335.48|0
1641502280000|2022-01-06 20:51:20|337.76|335.36|337.63|335.23|337.76|335.36|337.37|334.97|0
1641502290000|2022-01-06 20:51:30|337.5|335.1|337.63|335.23|337.63|335.23|337.12|334.72|0
1641502300000|2022-01-06 20:51:40|338.14|335.74|338.14|335.74|338.14|335.74|337.88|335.48|0
1641502310000|2022-01-06 20:51:50|338.39|335.99|338.26|335.86|338.39|335.99|338.14|335.74|0
1641502320000|2022-01-06 20:52:00|337.88|335.48|338.39|335.99|338.39|335.99|337.88|335.48|0
1641502330000|2022-01-06 20:52:10|338.26|335.86|338.65|336.25|338.65|336.25|338.26|335.86|0
1641502340000|2022-01-06 20:52:20|338.52|336.12|338.39|335.99|338.52|336.12|338.39|335.99|0
1641502350000|2022-01-06 20:52:30|338.65|336.25|338.26|335.86|338.65|336.25|338.26|335.86|0
1641502360000|2022-01-06 20:52:40|338.01|335.61|338.01|335.61|338.14|335.74|338.01|335.61|0
1641502370000|2022-01-06 20:52:50|337.63|335.23|337.76|335.36|337.76|335.36|337.63|335.23|0
1641502380000|2022-01-06 20:53:00|337.63|335.23|338.01|335.61|338.14|335.74|337.63|335.23|0
1641502390000|2022-01-06 20:53:10|337.88|335.48|338.01|335.61|338.14|335.74|337.76|335.36|0
1641502400000|2022-01-06 20:53:20|338.14|335.74|337.76|335.36|338.14|335.74|337.76|335.36|0
1641502410000|2022-01-06 20:53:30|337.5|335.1|337.25|334.85|337.5|335.1|337.12|334.72|0
1641502420000|2022-01-06 20:53:40|337.37|334.97|337.5|335.1|337.5|335.1|337.37|334.97|0
1641502430000|2022-01-06 20:53:50|337.63|335.23|337.88|335.48|337.88|335.48|337.63|335.23|0
1641502440000|2022-01-06 20:54:00|337.63|335.23|337.75|335.35|338.01|335.61|337.63|335.23|0
1641502450000|2022-01-06 20:54:10|337.63|335.23|338.01|335.61|338.01|335.61|337.63|335.23|0
1641502460000|2022-01-06 20:54:20|337.88|335.48|337.75|335.35|337.88|335.48|337.75|335.35|0
1641502470000|2022-01-06 20:54:30|337.88|335.48|338.65|336.25|338.65|336.25|337.88|335.48|0
1641502480000|2022-01-06 20:54:40|338.77|336.37|338.77|336.37|338.77|336.37|338.77|336.37|0
1641502490000|2022-01-06 20:54:50|338.65|336.25|338.65|336.25|338.65|336.25|338.65|336.25|0
1641502500000|2022-01-06 20:55:00|338.77|336.37|339.16|336.76|339.28|336.88|338.77|336.37|0
1641502510000|2022-01-06 20:55:10|339.35|336.95|340.82|338.42|340.82|338.42|339.35|336.95|0
1641502520000|2022-01-06 20:55:20|340.3|337.9|340.3|337.9|340.3|337.9|340.18|337.78|0
1641502530000|2022-01-06 20:55:30|340.43|338.03|340.94|338.54|341.2|338.8|340.18|337.78|0
1641502540000|2022-01-06 20:55:40|341.33|338.93|341.33|338.93|341.33|338.93|341.07|338.67|0
1641502550000|2022-01-06 20:55:50|341.2|338.8|341.33|338.93|341.33|338.93|341.2|338.8|0
1641502560000|2022-01-06 20:56:00|341.2|338.8|341.07|338.67|341.33|338.93|341.07|338.67|0
1641502570000|2022-01-06 20:56:10|341.33|338.93|341.2|338.8|341.33|338.93|341.07|338.67|0
1641502580000|2022-01-06 20:56:20|341.33|338.93|341.71|339.31|341.71|339.31|341.33|338.93|0
1641502590000|2022-01-06 20:56:30|341.58|339.18|340.43|338.03|341.58|339.18|340.18|337.78|0
1641502600000|2022-01-06 20:56:40|340.56|338.16|340.18|337.78|340.56|338.16|340.05|337.65|0
1641502610000|2022-01-06 20:56:50|339.92|337.52|339.92|337.52|340.18|337.78|339.79|337.39|0
1641502620000|2022-01-06 20:57:00|340.18|337.78|339.92|337.52|340.18|337.78|339.92|337.52|0
1641502630000|2022-01-06 20:57:10|339.79|337.39|338.52|336.12|339.79|337.39|338.52|336.12|0
1641502640000|2022-01-06 20:57:20|338.26|335.86|338.01|335.61|338.26|335.86|338.01|335.61|0
1641502650000|2022-01-06 20:57:30|338.26|335.86|338.52|336.12|338.52|336.12|338.26|335.86|0
1641502660000|2022-01-06 20:57:40|338.39|335.99|337.63|335.23|338.39|335.99|337.63|335.23|0
1641502670000|2022-01-06 20:57:50|336.99|334.59|337.12|334.72|337.24|334.84|336.99|334.59|0
1641502680000|2022-01-06 20:58:00|337.63|335.23|337.5|335.1|337.63|335.23|337.5|335.1|0
1641502690000|2022-01-06 20:58:10|336.86|334.46|337.12|334.72|337.12|334.72|336.86|334.46|0
1641502700000|2022-01-06 20:58:20|337.37|334.97|337.24|334.84|337.5|335.1|337.24|334.84|0
1641502710000|2022-01-06 20:58:30|336.61|334.21|336.99|334.59|336.99|334.59|336.61|334.21|0
1641502720000|2022-01-06 20:58:40|337.24|334.84|337.75|335.35|337.75|335.35|337.24|334.84|0
1641502730000|2022-01-06 20:58:50|337.88|335.48|337.63|335.23|337.88|335.48|337.63|335.23|0
1641502740000|2022-01-06 20:59:00|337.88|335.48|338.13|335.73|338.26|335.86|337.88|335.48|0
1641502750000|2022-01-06 20:59:10|338.26|335.86|338.13|335.73|338.26|335.86|338.13|335.73|0
1641502760000|2022-01-06 20:59:20|338.26|335.86|338.64|336.24|338.64|336.24|338.01|335.61|0
1641502770000|2022-01-06 20:59:30|338.39|335.99|337.63|335.23|338.39|335.99|337.63|335.23|0
1641502780000|2022-01-06 20:59:40|337.88|335.48|336.99|334.59|337.88|335.48|336.99|334.59|0
1641502790000|2022-01-06 20:59:50|337.24|334.84|336.38|333.98|337.24|334.84|336.13|333.73|0
1641502810000|2022-01-06 21:00:10|336.51|334.11|335.62|333.22|336.51|334.11|335.62|333.22|0
1641502820000|2022-01-06 21:00:20|335.37|332.97|336|333.6|336|333.6|335.37|332.97|0
1641502830000|2022-01-06 21:00:30|336.26|333.86|336.64|334.24|336.64|334.24|336.26|333.86|0
1641502840000|2022-01-06 21:00:40|336.77|334.37|336.89|334.49|337.02|334.62|336.77|334.37|0
1641502850000|2022-01-06 21:00:50|336.77|334.37|336.89|334.49|336.89|334.49|336.64|334.24|0
1641502860000|2022-01-06 21:01:00|336.77|334.37|336.77|334.37|336.77|334.37|336.77|334.37|0
1641502870000|2022-01-06 21:01:10|336.64|334.24|336.26|333.86|336.64|334.24|336.26|333.86|0
1641502880000|2022-01-06 21:01:20|336.13|333.73|336.26|333.86|336.26|333.86|336.13|333.73|0
1641502890000|2022-01-06 21:01:30|336.13|333.73|337.02|334.62|337.02|334.62|336.13|333.73|0
1641502900000|2022-01-06 21:01:40|336.89|334.49|336.51|334.11|336.89|334.49|336.51|334.11|0
1641502910000|2022-01-06 21:01:50|336.38|333.98|336|333.6|336.38|333.98|336|333.6|0
1641502920000|2022-01-06 21:02:00|336.13|333.73|336|333.6|336.13|333.73|336|333.6|0
1641502930000|2022-01-06 21:02:10|335.75|333.35|335.62|333.22|335.87|333.47|335.49|333.09|0
1641502940000|2022-01-06 21:02:20|335.49|333.09|335.62|333.22|335.62|333.22|335.49|333.09|0
1641502950000|2022-01-06 21:02:30|335.75|333.35|336|333.6|336|333.6|335.75|333.35|0
1641502960000|2022-01-06 21:02:40|335.87|333.47|335.75|333.35|335.87|333.47|335.75|333.35|0
1641502970000|2022-01-06 21:02:50|335.49|333.09|335.87|333.47|335.87|333.47|335.49|333.09|0
1641502990000|2022-01-06 21:03:10|335.75|333.35|335.75|333.35|335.75|333.35|335.75|333.35|0
1641503000000|2022-01-06 21:03:20|335.87|333.47|335.87|333.47|335.87|333.47|335.87|333.47|0
1641503010000|2022-01-06 21:03:30|336|333.6|335.75|333.35|336|333.6|335.75|333.35|0
1641503020000|2022-01-06 21:03:40|335.62|333.22|335.62|333.22|335.62|333.22|335.62|333.22|0
1641503030000|2022-01-06 21:03:50|335.49|333.09|335.75|333.35|335.75|333.35|335.49|333.09|0
1641503040000|2022-01-06 21:04:00|335.62|333.22|335.49|333.09|335.62|333.22|335.37|332.97|0
1641503050000|2022-01-06 21:04:10|335.62|333.22|335.37|332.97|335.62|333.22|335.37|332.97|0
1641503060000|2022-01-06 21:04:20|335.49|333.09|335.24|332.84|335.49|333.09|335.24|332.84|0
1641503070000|2022-01-06 21:04:30|335.37|332.97|335.24|332.84|335.37|332.97|335.24|332.84|0
1641503080000|2022-01-06 21:04:40|335.37|332.97|335.49|333.09|335.49|333.09|335.37|332.97|0
1641503090000|2022-01-06 21:04:50|335.37|332.97|335.24|332.84|335.37|332.97|335.24|332.84|0
1641503100000|2022-01-06 21:05:00|335.37|332.97|335.37|332.97|335.37|332.97|335.37|332.97|0
1641503110000|2022-01-06 21:05:10|335.24|332.84|334.98|332.58|335.24|332.84|334.98|332.58|0
1641503120000|2022-01-06 21:05:20|335.11|332.71|335.11|332.71|335.24|332.84|335.11|332.71|0
1641503130000|2022-01-06 21:05:30|335.24|332.84|334.86|332.46|335.24|332.84|334.86|332.46|0
1641503140000|2022-01-06 21:05:40|334.73|332.33|334.6|332.2|334.73|332.33|334.6|332.2|0
1641503150000|2022-01-06 21:05:50|334.48|332.08|334.35|331.95|334.48|332.08|334.35|331.95|0
1641503160000|2022-01-06 21:06:00|334.48|332.08|334.73|332.33|334.86|332.46|334.48|332.08|0
1641503170000|2022-01-06 21:06:10|334.6|332.2|334.6|332.2|334.6|332.2|334.6|332.2|0
1641503180000|2022-01-06 21:06:20|334.73|332.33|334.98|332.58|334.98|332.58|334.73|332.33|0
1641503190000|2022-01-06 21:06:30|334.86|332.46|335.24|332.84|335.24|332.84|334.86|332.46|0
1641503200000|2022-01-06 21:06:40|335.36|332.96|335.36|332.96|335.36|332.96|335.36|332.96|0
1641503210000|2022-01-06 21:06:50|335.24|332.84|335.36|332.96|335.36|332.96|335.24|332.84|0
1641503230000|2022-01-06 21:07:10|335.24|332.84|335.36|332.96|335.36|332.96|335.24|332.84|0
1641503270000|2022-01-06 21:07:50|335.24|332.84|334.98|332.58|335.24|332.84|334.98|332.58|0
1641503280000|2022-01-06 21:08:00|335.11|332.71|335.11|332.71|335.11|332.71|335.11|332.71|0
1641503290000|2022-01-06 21:08:10|334.73|332.33|334.6|332.2|334.86|332.46|334.6|332.2|0
1641503300000|2022-01-06 21:08:20|334.22|331.82|333.84|331.44|334.22|331.82|333.84|331.44|0
1641503310000|2022-01-06 21:08:30|333.72|331.32|333.84|331.44|333.84|331.44|333.72|331.32|0
1641503320000|2022-01-06 21:08:40|333.97|331.57|334.1|331.7|334.1|331.7|333.84|331.44|0
1641503330000|2022-01-06 21:08:50|334.22|331.82|334.22|331.82|334.35|331.95|334.22|331.82|0
1641503350000|2022-01-06 21:09:10|334.35|331.95|334.98|332.58|334.98|332.58|334.22|331.82|0
1641503360000|2022-01-06 21:09:20|335.24|332.84|335.36|332.96|335.36|332.96|335.24|332.84|0
1641503370000|2022-01-06 21:09:30|335.3|332.9|335.24|332.84|335.36|332.96|335.24|332.84|0
1641503380000|2022-01-06 21:09:40|335.11|332.71|335.11|332.71|335.24|332.84|335.11|332.71|0
1641503390000|2022-01-06 21:09:50|334.86|332.46|334.6|332.2|334.98|332.58|334.6|332.2|0
1641503400000|2022-01-06 21:10:00|334.48|332.08|334.48|332.08|334.48|332.08|334.35|331.95|0
1641503410000|2022-01-06 21:10:10|334.6|332.2|334.48|332.08|334.73|332.33|334.48|332.08|0
1641503420000|2022-01-06 21:10:20|334.35|331.95|334.22|331.82|334.48|332.08|334.22|331.82|0
1641503430000|2022-01-06 21:10:30|334.35|331.95|334.1|331.7|334.35|331.95|334.1|331.7|0
1641503440000|2022-01-06 21:10:40|334.22|331.82|334.35|331.95|334.35|331.95|334.22|331.82|0
1641503450000|2022-01-06 21:10:50|334.48|332.08|334.35|331.95|334.48|332.08|334.35|331.95|0
1641503460000|2022-01-06 21:11:00|334.22|331.82|334.48|332.08|334.48|332.08|334.22|331.82|0
1641503470000|2022-01-06 21:11:10|334.35|331.95|334.48|332.08|334.48|332.08|334.35|331.95|0
1641503480000|2022-01-06 21:11:20|334.6|332.2|334.48|332.08|334.6|332.2|334.48|332.08|0
1641503490000|2022-01-06 21:11:30|334.6|332.2|334.48|332.08|334.6|332.2|334.48|332.08|0
1641503500000|2022-01-06 21:11:40|334.35|331.95|334.35|331.95|334.35|331.95|334.35|331.95|0
1641503510000|2022-01-06 21:11:50|334.09|331.69|334.22|331.82|334.22|331.82|334.09|331.69|0
1641503520000|2022-01-06 21:12:00|335.36|332.96|335.24|332.84|335.36|332.96|334.98|332.58|0
1641503530000|2022-01-06 21:12:10|335.11|332.71|334.86|332.46|335.11|332.71|334.86|332.46|0
1641503540000|2022-01-06 21:12:20|334.98|332.58|334.86|332.46|334.98|332.58|334.86|332.46|0
1641503550000|2022-01-06 21:12:30|334.6|332.2|334.35|331.95|334.6|332.2|334.35|331.95|0
1641503560000|2022-01-06 21:12:40|334.47|332.07|334.6|332.2|334.6|332.2|334.47|332.07|0
1641503570000|2022-01-06 21:12:50|334.47|332.07|334.47|332.07|334.47|332.07|334.47|332.07|0
1641503580000|2022-01-06 21:13:00|334.35|331.95|334.09|331.69|334.35|331.95|334.09|331.69|0
1641503590000|2022-01-06 21:13:10|333.97|331.57|333.97|331.57|334.09|331.69|333.97|331.57|0
1641503600000|2022-01-06 21:13:20|333.84|331.44|333.84|331.44|333.84|331.44|333.84|331.44|0
1641503610000|2022-01-06 21:13:30|333.59|331.19|333.71|331.31|333.71|331.31|333.59|331.19|0
1641503620000|2022-01-06 21:13:40|333.97|331.57|333.97|331.57|333.97|331.57|333.84|331.44|0
1641503630000|2022-01-06 21:13:50|333.84|331.44|333.46|331.06|333.84|331.44|333.46|331.06|0
1641503640000|2022-01-06 21:14:00|333.34|330.94|333.21|330.81|333.34|330.94|333.21|330.81|0
1641503650000|2022-01-06 21:14:10|333.33|330.93|333.46|331.06|333.46|331.06|333.33|330.93|0
1641503660000|2022-01-06 21:14:20|333.71|331.31|333.97|331.57|333.97|331.57|333.71|331.31|0
1641503670000|2022-01-06 21:14:30|334.22|331.82|334.47|332.07|334.47|332.07|334.22|331.82|0
1641503680000|2022-01-06 21:14:40|334.35|331.95|334.09|331.69|334.35|331.95|334.09|331.69|0
1641503690000|2022-01-06 21:14:50|334.22|331.82|334.22|331.82|334.22|331.82|334.09|331.69|0
1641503720000|2022-01-06 21:15:20|334.55|331.75|334.55|331.75|334.55|331.75|334.55|331.75|0
1641503730000|2022-01-06 21:15:30|334.42|331.62|334.42|331.62|334.42|331.62|334.42|331.62|0
1641503740000|2022-01-06 21:15:40|334.55|331.75|334.55|331.75|334.55|331.75|334.55|331.75|0
1641503760000|2022-01-06 21:16:00|334.67|331.87|334.67|331.87|334.67|331.87|334.61|331.81|0
1641503780000|2022-01-06 21:16:20|334.74|331.94|334.49|331.69|334.74|331.94|334.49|331.69|0
1641503790000|2022-01-06 21:16:30|334.42|331.62|334.42|331.62|334.42|331.62|334.42|331.62|0
1641503800000|2022-01-06 21:16:40|334.29|331.49|334.36|331.56|334.42|331.62|334.29|331.49|0
1641503810000|2022-01-06 21:16:50|334.42|331.62|334.42|331.62|334.42|331.62|334.29|331.49|0
1641503820000|2022-01-06 21:17:00|334.29|331.49|334.29|331.49|334.29|331.49|334.29|331.49|0
1641503840000|2022-01-06 21:17:20|334.42|331.62|334.36|331.56|334.42|331.62|334.36|331.56|0
1641503850000|2022-01-06 21:17:30|334.42|331.62|334.29|331.49|334.42|331.62|334.29|331.49|0
1641503860000|2022-01-06 21:17:40|334.17|331.37|334.17|331.37|334.17|331.37|334.17|331.37|0
1641503870000|2022-01-06 21:17:50|333.91|331.11|333.91|331.11|333.91|331.11|333.91|331.11|0
1641503880000|2022-01-06 21:18:00|333.98|331.18|334.04|331.24|334.04|331.24|333.91|331.11|0
1641503910000|2022-01-06 21:18:30|334.29|331.49|334.29|331.49|334.29|331.49|334.29|331.49|0
1641503920000|2022-01-06 21:18:40|334.42|331.62|334.55|331.75|334.55|331.75|334.42|331.62|0
1641503930000|2022-01-06 21:18:50|334.48|331.68|334.48|331.68|334.48|331.68|334.42|331.62|0
1641503940000|2022-01-06 21:19:00|334.42|331.62|334.29|331.49|334.42|331.62|334.17|331.37|0
1641503950000|2022-01-06 21:19:10|334.17|331.37|334.17|331.37|334.17|331.37|334.17|331.37|0
1641503960000|2022-01-06 21:19:20|334.04|331.24|334.1|331.3|334.1|331.3|334.04|331.24|0
1641503970000|2022-01-06 21:19:30|334.04|331.24|334.04|331.24|334.1|331.3|334.04|331.24|0
1641503980000|2022-01-06 21:19:40|334.17|331.37|334.29|331.49|334.29|331.49|334.17|331.37|0
1641504000000|2022-01-06 21:20:00|334.36|331.56|334.29|331.49|334.36|331.56|334.29|331.49|0
1641504010000|2022-01-06 21:20:10|334.17|331.37|334.16|331.36|334.29|331.49|334.16|331.36|0
1641504020000|2022-01-06 21:20:20|334.04|331.24|334.04|331.24|334.04|331.24|334.04|331.24|0
1641504030000|2022-01-06 21:20:30|334.16|331.36|334.16|331.36|334.16|331.36|334.16|331.36|0
1641504040000|2022-01-06 21:20:40|334.29|331.49|334.16|331.36|334.29|331.49|334.16|331.36|0
1641504050000|2022-01-06 21:20:50|334.23|331.43|334.16|331.36|334.23|331.43|334.16|331.36|0
1641504060000|2022-01-06 21:21:00|334.29|331.49|334.29|331.49|334.29|331.49|334.29|331.49|0
1641504080000|2022-01-06 21:21:20|334.23|331.43|334.29|331.49|334.29|331.49|334.23|331.43|0
1641504100000|2022-01-06 21:21:40|334.16|331.36|334.16|331.36|334.16|331.36|334.16|331.36|0
1641504120000|2022-01-06 21:22:00|334.04|331.24|334.04|331.24|334.04|331.24|334.04|331.24|0
1641504140000|2022-01-06 21:22:20|334.16|331.36|334.16|331.36|334.16|331.36|334.16|331.36|0
1641504160000|2022-01-06 21:22:40|334.23|331.43|334.23|331.43|334.23|331.43|334.23|331.43|0
1641504170000|2022-01-06 21:22:50|334.29|331.49|334.29|331.49|334.29|331.49|334.29|331.49|0
1641504180000|2022-01-06 21:23:00|334.23|331.43|334.16|331.36|334.23|331.43|334.16|331.36|0
1641504190000|2022-01-06 21:23:10|334.04|331.24|334.04|331.24|334.04|331.24|334.04|331.24|0
1641504210000|2022-01-06 21:23:30|333.91|331.11|333.91|331.11|333.91|331.11|333.91|331.11|0
1641504220000|2022-01-06 21:23:40|334.04|331.24|334.04|331.24|334.04|331.24|334.04|331.24|0
1641504230000|2022-01-06 21:23:50|333.91|331.11|333.91|331.11|333.91|331.11|333.91|331.11|0
1641504260000|2022-01-06 21:24:20|333.85|331.05|333.78|330.98|333.85|331.05|333.78|330.98|0
1641504270000|2022-01-06 21:24:30|334.04|331.24|334.04|331.24|334.04|331.24|334.04|331.24|0
1641504290000|2022-01-06 21:24:50|333.91|331.11|333.78|330.98|333.91|331.11|333.78|330.98|0
1641504300000|2022-01-06 21:25:00|333.66|330.86|333.66|330.86|333.66|330.86|333.53|330.73|0
1641504310000|2022-01-06 21:25:10|333.78|330.98|333.78|330.98|333.78|330.98|333.78|330.98|0
1641504320000|2022-01-06 21:25:20|333.66|330.86|333.66|330.86|333.66|330.86|333.66|330.86|0
1641504330000|2022-01-06 21:25:30|333.78|330.98|333.78|330.98|333.78|330.98|333.78|330.98|0
1641504340000|2022-01-06 21:25:40|333.72|330.92|333.66|330.86|333.78|330.98|333.66|330.86|0
1641504360000|2022-01-06 21:26:00|333.6|330.8|333.66|330.86|333.66|330.86|333.6|330.8|0
1641504370000|2022-01-06 21:26:10|333.78|330.98|333.78|330.98|333.78|330.98|333.78|330.98|0
1641504400000|2022-01-06 21:26:40|333.91|331.11|333.78|330.98|333.91|331.11|333.78|330.98|0
1641504420000|2022-01-06 21:27:00|333.66|330.86|333.66|330.86|333.66|330.86|333.66|330.86|0
1641504460000|2022-01-06 21:27:40|333.53|330.73|333.66|330.86|333.66|330.86|333.53|330.73|0
1641504490000|2022-01-06 21:28:10|333.53|330.73|333.66|330.86|333.66|330.86|333.53|330.73|0
1641504500000|2022-01-06 21:28:20|333.59|330.79|333.66|330.86|333.66|330.86|333.59|330.79|0
1641504510000|2022-01-06 21:28:30|333.78|330.98|333.78|330.98|333.78|330.98|333.78|330.98|0
1641504520000|2022-01-06 21:28:40|333.66|330.86|333.66|330.86|333.66|330.86|333.66|330.86|0
1641504530000|2022-01-06 21:28:50|333.78|330.98|333.78|330.98|333.78|330.98|333.78|330.98|0
1641504550000|2022-01-06 21:29:10|333.66|330.86|333.78|330.98|333.78|330.98|333.66|330.86|0
1641504560000|2022-01-06 21:29:20|333.91|331.11|333.91|331.11|333.91|331.11|333.91|331.11|0
1641504570000|2022-01-06 21:29:30|333.85|331.05|333.78|330.98|333.91|331.11|333.78|330.98|0
1641504580000|2022-01-06 21:29:40|333.91|331.11|333.91|331.11|333.91|331.11|333.91|331.11|0
1641504600000|2022-01-06 21:30:00|333.78|330.98|333.78|330.98|333.78|330.98|333.78|330.98|0
1641504610000|2022-01-06 21:30:10|333.91|331.11|333.65|330.85|333.91|331.11|333.65|330.85|0
1641504620000|2022-01-06 21:30:20|333.78|330.98|333.78|330.98|333.78|330.98|333.78|330.98|0
1641504630000|2022-01-06 21:30:30|333.91|331.11|333.91|331.11|333.91|331.11|333.91|331.11|0
1641504640000|2022-01-06 21:30:40|333.78|330.98|333.78|330.98|333.78|330.98|333.78|330.98|0
1641504660000|2022-01-06 21:31:00|333.91|331.11|333.91|331.11|333.91|331.11|333.91|331.11|0
1641504680000|2022-01-06 21:31:20|333.78|330.98|333.78|330.98|333.78|330.98|333.78|330.98|0
1641504710000|2022-01-06 21:31:50|333.91|331.11|333.91|331.11|333.91|331.11|333.91|331.11|0
1641504740000|2022-01-06 21:32:20|334.03|331.23|334.03|331.23|334.03|331.23|334.03|331.23|0
1641504790000|2022-01-06 21:33:10|334.16|331.36|334.16|331.36|334.16|331.36|334.16|331.36|0
1641504800000|2022-01-06 21:33:20|334.03|331.23|334.03|331.23|334.03|331.23|334.03|331.23|0
1641504810000|2022-01-06 21:33:30|334.16|331.36|334.16|331.36|334.16|331.36|334.16|331.36|0
1641504840000|2022-01-06 21:34:00|334.29|331.49|334.29|331.49|334.29|331.49|334.29|331.49|0
1641504850000|2022-01-06 21:34:10|334.41|331.61|334.54|331.74|334.54|331.74|334.41|331.61|0
1641504870000|2022-01-06 21:34:30|334.41|331.61|334.41|331.61|334.41|331.61|334.41|331.61|0
1641504880000|2022-01-06 21:34:40|334.48|331.68|334.41|331.61|334.54|331.74|334.41|331.61|0
1641504900000|2022-01-06 21:35:00|334.29|331.49|334.29|331.49|334.29|331.49|334.29|331.49|0
1641504910000|2022-01-06 21:35:10|334.16|331.36|333.91|331.11|334.16|331.36|333.91|331.11|0
1641504920000|2022-01-06 21:35:20|334.03|331.23|334.03|331.23|334.03|331.23|334.03|331.23|0
1641505000000|2022-01-06 21:36:40|334.16|331.36|334.16|331.36|334.16|331.36|334.16|331.36|0
1641505010000|2022-01-06 21:36:50|334.41|331.61|334.41|331.61|334.41|331.61|334.41|331.61|0
1641505020000|2022-01-06 21:37:00|334.54|331.74|334.54|331.74|334.54|331.74|334.54|331.74|0
1641505030000|2022-01-06 21:37:10|334.66|331.86|334.66|331.86|334.66|331.86|334.66|331.86|0
1641505050000|2022-01-06 21:37:30|335.04|332.24|334.92|332.12|335.04|332.24|334.92|332.12|0
1641505060000|2022-01-06 21:37:40|335.04|332.24|334.92|332.12|335.04|332.24|334.92|332.12|0
1641505070000|2022-01-06 21:37:50|335.04|332.24|334.79|331.99|335.04|332.24|334.79|331.99|0
1641505090000|2022-01-06 21:38:10|335.04|332.24|335.04|332.24|335.04|332.24|335.04|332.24|0
1641505100000|2022-01-06 21:38:20|335.17|332.37|335.17|332.37|335.17|332.37|335.17|332.37|0
1641505110000|2022-01-06 21:38:30|335.04|332.24|335.04|332.24|335.04|332.24|335.04|332.24|0
1641505120000|2022-01-06 21:38:40|335.11|332.31|335.04|332.24|335.11|332.31|335.04|332.24|0
1641505130000|2022-01-06 21:38:50|335.11|332.31|335.11|332.31|335.11|332.31|335.11|332.31|0
1641505140000|2022-01-06 21:39:00|335.17|332.37|335.17|332.37|335.17|332.37|335.04|332.24|0
1641505160000|2022-01-06 21:39:20|335.04|332.24|335.04|332.24|335.04|332.24|335.04|332.24|0
1641505170000|2022-01-06 21:39:30|335.17|332.37|335.17|332.37|335.17|332.37|335.17|332.37|0
1641505180000|2022-01-06 21:39:40|335.04|332.24|335.04|332.24|335.04|332.24|335.04|332.24|0
1641505190000|2022-01-06 21:39:50|334.92|332.12|334.98|332.18|334.98|332.18|334.92|332.12|0
1641505200000|2022-01-06 21:40:00|334.92|332.12|334.86|332.06|334.92|332.12|334.79|331.99|0
1641505210000|2022-01-06 21:40:10|334.79|331.99|334.54|331.74|334.79|331.99|334.54|331.74|0
1641505220000|2022-01-06 21:40:20|334.66|331.86|334.92|332.12|334.92|332.12|334.66|331.86|0
1641505230000|2022-01-06 21:40:30|334.79|331.99|334.86|332.06|334.92|332.12|334.79|331.99|0
1641505240000|2022-01-06 21:40:40|334.79|331.99|334.92|332.12|334.92|332.12|334.79|331.99|0
1641505260000|2022-01-06 21:41:00|334.79|331.99|334.66|331.86|334.79|331.99|334.66|331.86|0
1641505270000|2022-01-06 21:41:10|334.6|331.8|334.54|331.74|334.86|332.06|334.54|331.74|0
1641505280000|2022-01-06 21:41:20|334.66|331.86|334.66|331.86|334.66|331.86|334.54|331.74|0
1641505290000|2022-01-06 21:41:30|334.79|331.99|334.79|331.99|334.79|331.99|334.79|331.99|0
1641505300000|2022-01-06 21:41:40|334.73|331.93|334.54|331.74|334.73|331.93|334.54|331.74|0
1641505310000|2022-01-06 21:41:50|334.41|331.61|334.41|331.61|334.41|331.61|334.41|331.61|0
1641505320000|2022-01-06 21:42:00|334.28|331.48|334.16|331.36|334.28|331.48|334.16|331.36|0
1641505330000|2022-01-06 21:42:10|334.03|331.23|334.16|331.36|334.16|331.36|334.03|331.23|0
1641505340000|2022-01-06 21:42:20|334.28|331.48|334.28|331.48|334.28|331.48|334.28|331.48|0
1641505360000|2022-01-06 21:42:40|334.16|331.36|334.03|331.23|334.16|331.36|334.03|331.23|0
1641505380000|2022-01-06 21:43:00|333.9|331.1|333.78|330.98|333.9|331.1|333.78|330.98|0
1641505390000|2022-01-06 21:43:10|333.9|331.1|333.9|331.1|333.9|331.1|333.78|330.98|0
1641505400000|2022-01-06 21:43:20|333.78|330.98|333.78|330.98|333.78|330.98|333.78|330.98|0
1641505410000|2022-01-06 21:43:30|333.65|330.85|333.65|330.85|333.65|330.85|333.65|330.85|0
1641505440000|2022-01-06 21:44:00|333.4|330.6|333.4|330.6|333.4|330.6|333.4|330.6|0
1641505450000|2022-01-06 21:44:10|333.52|330.72|333.4|330.6|333.52|330.72|333.4|330.6|0
1641505480000|2022-01-06 21:44:40|333.52|330.72|333.65|330.85|333.65|330.85|333.52|330.72|0
1641505500000|2022-01-06 21:45:00|333.52|330.72|333.52|330.72|333.52|330.72|333.52|330.72|0
1641505520000|2022-01-06 21:45:20|333.46|330.66|333.4|330.6|333.52|330.72|333.4|330.6|0
1641505580000|2022-01-06 21:46:20|333.14|330.34|333.27|330.47|333.27|330.47|333.14|330.34|0
1641505590000|2022-01-06 21:46:30|333.4|330.6|333.4|330.6|333.4|330.6|333.4|330.6|0
1641505610000|2022-01-06 21:46:50|333.52|330.72|333.4|330.6|333.52|330.72|333.4|330.6|0
1641505640000|2022-01-06 21:47:20|333.46|330.66|333.46|330.66|333.46|330.66|333.4|330.6|0
1641505650000|2022-01-06 21:47:30|333.52|330.72|333.52|330.72|333.52|330.72|333.4|330.6|0
1641505700000|2022-01-06 21:48:20|333.59|330.79|333.59|330.79|333.59|330.79|333.59|330.79|0
1641505710000|2022-01-06 21:48:30|333.52|330.72|333.52|330.72|333.52|330.72|333.52|330.72|0
1641505720000|2022-01-06 21:48:40|333.65|330.85|333.65|330.85|333.65|330.85|333.65|330.85|0
1641505980000|2022-01-06 21:53:00|333.52|330.72|333.52|330.72|333.52|330.72|333.52|330.72|0
1641505990000|2022-01-06 21:53:10|333.39|330.59|333.39|330.59|333.39|330.59|333.39|330.59|0
1641506010000|2022-01-06 21:53:30|333.27|330.47|333.27|330.47|333.27|330.47|333.27|330.47|0
1641506040000|2022-01-06 21:54:00|333.08|330.28|333.08|330.28|333.14|330.34|333.08|330.28|0
1641506050000|2022-01-06 21:54:10|333.01|330.21|333.14|330.34|333.14|330.34|333.01|330.21|0
1641506060000|2022-01-06 21:54:20|333.01|330.21|333.01|330.21|333.01|330.21|333.01|330.21|0
1641506070000|2022-01-06 21:54:30|332.89|330.09|332.76|329.96|332.89|330.09|332.76|329.96|0
1641506080000|2022-01-06 21:54:40|332.89|330.09|332.95|330.15|332.95|330.15|332.89|330.09|0
1641506090000|2022-01-06 21:54:50|333.01|330.21|332.89|330.09|333.01|330.21|332.89|330.09|0
1641506100000|2022-01-06 21:55:00|333.01|330.21|333.14|330.34|333.14|330.34|333.01|330.21|0
1641506110000|2022-01-06 21:55:10|333.27|330.47|333.39|330.59|333.39|330.59|333.27|330.47|0
1641506120000|2022-01-06 21:55:20|333.46|330.66|333.52|330.72|333.52|330.72|333.46|330.66|0
1641506140000|2022-01-06 21:55:40|333.64|330.84|333.39|330.59|333.64|330.84|333.39|330.59|0
1641506150000|2022-01-06 21:55:50|333.27|330.47|333.27|330.47|333.27|330.47|333.27|330.47|0
1641506160000|2022-01-06 21:56:00|333.39|330.59|333.27|330.47|333.39|330.59|333.27|330.47|0
1641506200000|2022-01-06 21:56:40|333.26|330.46|333.26|330.46|333.26|330.46|333.26|330.46|0
1641506250000|2022-01-06 21:57:30|333.14|330.34|333.14|330.34|333.14|330.34|333.14|330.34|0
1641506260000|2022-01-06 21:57:40|333.01|330.21|333.01|330.21|333.01|330.21|333.01|330.21|0
1641506280000|2022-01-06 21:58:00|332.89|330.09|332.89|330.09|332.89|330.09|332.89|330.09|0
1641506290000|2022-01-06 21:58:10|333.01|330.21|333.01|330.21|333.01|330.21|333.01|330.21|0
1641506360000|2022-01-06 21:59:20|333.26|330.46|333.26|330.46|333.26|330.46|333.26|330.46|0
1641506370000|2022-01-06 21:59:30|333.14|330.34|333.26|330.46|333.26|330.46|333.14|330.34|0
1641506390000|2022-01-06 21:59:50|333.33|330.53|333.33|330.53|333.33|330.53|333.2|330.4|0
1641506400000|2022-01-06 22:00:00|333.05|330.25|333.05|330.25|333.05|330.25|333.05|330.25|0
1641506410000|2022-01-06 22:00:10|333.34|330.54|333.34|330.54|333.34|330.54|333.34|330.54|0
1641506580000|2022-01-06 22:03:00|333.33|330.53|333.33|330.53|333.33|330.53|333.33|330.53|0
1641506660000|2022-01-06 22:04:20|333.31|330.51|333.31|330.51|333.31|330.51|333.31|330.51|0
1641506680000|2022-01-06 22:04:40|332.99|330.19|332.99|330.19|332.99|330.19|332.99|330.19|0
1641506710000|2022-01-06 22:05:10|332.97|330.17|332.97|330.17|332.97|330.17|332.97|330.17|0
1641506770000|2022-01-06 22:06:10|333.08|330.28|333.08|330.28|333.08|330.28|333.08|330.28|0
1641506780000|2022-01-06 22:06:20|332.97|330.17|332.97|330.17|332.97|330.17|332.97|330.17|0
1641506810000|2022-01-06 22:06:50|333.23|330.43|333.23|330.43|333.23|330.43|333.23|330.43|0
1641507000000|2022-01-06 22:10:00|333.25|330.45|333.25|330.45|333.25|330.45|333.25|330.45|0
1641507050000|2022-01-06 22:10:50|333.12|330.32|333.12|330.32|333.12|330.32|333.12|330.32|0
1641507110000|2022-01-06 22:11:50|333.05|330.25|333.05|330.25|333.05|330.25|333.05|330.25|0
1641507230000|2022-01-06 22:13:50|333.01|330.21|333.01|330.21|333.01|330.21|333.01|330.21|0
1641507280000|2022-01-06 22:14:40|333.03|330.23|333.03|330.23|333.03|330.23|333.03|330.23|0
1641507330000|2022-01-06 22:15:30|333|330.2|333|330.2|333|330.2|333|330.2|0
1641507380000|2022-01-06 22:16:20|333.04|330.24|333.04|330.24|333.04|330.24|333.04|330.24|0
1641507700000|2022-01-06 22:21:40|333|330.2|333|330.2|333|330.2|333|330.2|0
1641507990000|2022-01-06 22:26:30|332.99|330.19|332.99|330.19|332.99|330.19|332.99|330.19|0
1641508020000|2022-01-06 22:27:00|332.98|330.18|332.98|330.18|332.98|330.18|332.98|330.18|0
1641508080000|2022-01-06 22:28:00|333.04|330.24|333.19|330.39|333.19|330.39|333.04|330.24|0
1641508090000|2022-01-06 22:28:10|333.15|330.35|333.15|330.35|333.15|330.35|333.15|330.35|0
1641508100000|2022-01-06 22:28:20|333.19|330.39|333.3|330.5|333.3|330.5|333.19|330.39|0
1641508110000|2022-01-06 22:28:30|333.32|330.52|333.19|330.39|333.32|330.52|333.15|330.35|0
1641508120000|2022-01-06 22:28:40|333.39|330.59|333.48|330.68|333.48|330.68|333.39|330.59|0
1641508130000|2022-01-06 22:28:50|333.24|330.44|333.3|330.5|333.3|330.5|333.24|330.44|0
1641508160000|2022-01-06 22:29:20|333.28|330.48|333.28|330.48|333.28|330.48|333.28|330.48|0
1641508170000|2022-01-06 22:29:30|333.26|330.46|333.26|330.46|333.26|330.46|333.26|330.46|0
1641508200000|2022-01-06 22:30:00|333.22|330.42|333.22|330.42|333.22|330.42|333.22|330.42|0
1641508740000|2022-01-06 22:39:00|333.16|330.36|333.16|330.36|333.16|330.36|333.16|330.36|0
1641508770000|2022-01-06 22:39:30|333.11|330.31|333.11|330.31|333.11|330.31|333.11|330.31|0
1641508790000|2022-01-06 22:39:50|333.16|330.36|333.16|330.36|333.16|330.36|333.16|330.36|0
1641508860000|2022-01-06 22:41:00|333.2|330.4|333.2|330.4|333.2|330.4|333.2|330.4|0
1641508870000|2022-01-06 22:41:10|333.16|330.36|333.16|330.36|333.16|330.36|333.16|330.36|0
1641509350000|2022-01-06 22:49:10|333.14|330.34|333.14|330.34|333.14|330.34|333.14|330.34|0
1641509430000|2022-01-06 22:50:30|333.12|330.32|333.12|330.32|333.12|330.32|333.12|330.32|0
1641509480000|2022-01-06 22:51:20|333.1|330.3|333.1|330.3|333.1|330.3|333.1|330.3|0
1641509490000|2022-01-06 22:51:30|333.03|330.23|333.03|330.23|333.03|330.23|333.03|330.23|0
1641509510000|2022-01-06 22:51:50|333.1|330.3|333.1|330.3|333.1|330.3|333.1|330.3|0
1641509520000|2022-01-06 22:52:00|333.09|330.29|333.09|330.29|333.09|330.29|333.09|330.29|0
1641509550000|2022-01-06 22:52:30|333.07|330.27|333.07|330.27|333.07|330.27|333.07|330.27|0
1641509640000|2022-01-06 22:54:00|333.06|330.26|333.06|330.26|333.06|330.26|333.06|330.26|0
1641509700000|2022-01-06 22:55:00|333.03|330.23|333.03|330.23|333.03|330.23|333.03|330.23|0
1641509710000|2022-01-06 22:55:10|333.04|330.24|333.04|330.24|333.04|330.24|333.04|330.24|0
1641509770000|2022-01-06 22:56:10|333.03|330.23|333.03|330.23|333.03|330.23|333.03|330.23|0
1641509850000|2022-01-06 22:57:30|333.04|330.24|333.04|330.24|333.04|330.24|333.01|330.21|0
1641509870000|2022-01-06 22:57:50|333.03|330.23|332.97|330.17|333.03|330.23|332.97|330.17|0
1641509920000|2022-01-06 22:58:40|332.95|330.15|332.95|330.15|332.95|330.15|332.95|330.15|0
1641509950000|2022-01-06 22:59:10|333.01|330.21|332.95|330.15|333.01|330.21|332.77|329.97|0
1641509980000|2022-01-06 22:59:40|332.77|329.97|332.75|329.95|332.77|329.97|332.75|329.95|0
1641510000000|2022-01-06 23:00:00|331.29|328.49|330.91|328.11|331.29|328.49|330.78|327.98|0
1641510010000|2022-01-06 23:00:10|331.29|328.49|331.41|328.61|331.47|328.67|331.29|328.49|0
1641510020000|2022-01-06 23:00:20|331.35|328.55|331.41|328.61|331.41|328.61|331.35|328.55|0
1641510030000|2022-01-06 23:00:30|331.35|328.55|331.35|328.55|331.35|328.55|331.35|328.55|0
1641510040000|2022-01-06 23:00:40|331.22|328.42|331.04|328.24|331.22|328.42|330.91|328.11|0
1641510050000|2022-01-06 23:00:50|330.91|328.11|330.84|328.04|330.91|328.11|330.84|328.04|0
1641510060000|2022-01-06 23:01:00|330.91|328.11|330.78|327.98|330.91|328.11|330.78|327.98|0
1641510070000|2022-01-06 23:01:10|330.91|328.11|331.04|328.24|331.1|328.3|330.91|328.11|0
1641510080000|2022-01-06 23:01:20|331.22|328.42|331.41|328.61|331.41|328.61|331.22|328.42|0
1641510090000|2022-01-06 23:01:30|331.47|328.67|331.41|328.61|331.6|328.8|331.41|328.61|0
1641510100000|2022-01-06 23:01:40|331.35|328.55|331.22|328.42|331.35|328.55|331.22|328.42|0
1641510120000|2022-01-06 23:02:00|331.47|328.67|331.41|328.61|331.47|328.67|331.41|328.61|0
1641510130000|2022-01-06 23:02:10|331.35|328.55|331.35|328.55|331.35|328.55|331.35|328.55|0
1641510160000|2022-01-06 23:02:40|331.47|328.67|331.47|328.67|331.47|328.67|331.47|328.67|0
1641510170000|2022-01-06 23:02:50|331.41|328.61|331.35|328.55|331.41|328.61|331.35|328.55|0
1641510180000|2022-01-06 23:03:00|331.47|328.67|331.35|328.55|331.47|328.67|331.35|328.55|0
1641510190000|2022-01-06 23:03:10|331.47|328.67|331.47|328.67|331.47|328.67|331.41|328.61|0
1641510200000|2022-01-06 23:03:20|331.41|328.61|331.47|328.67|331.47|328.67|331.41|328.61|0
1641510210000|2022-01-06 23:03:30|331.66|328.86|331.6|328.8|331.66|328.86|331.6|328.8|0
1641510220000|2022-01-06 23:03:40|331.66|328.86|331.6|328.8|331.66|328.86|331.6|328.8|0
1641510230000|2022-01-06 23:03:50|331.47|328.67|331.35|328.55|331.47|328.67|331.35|328.55|0
1641510240000|2022-01-06 23:04:00|331.41|328.61|331.41|328.61|331.41|328.61|331.41|328.61|0
1641510250000|2022-01-06 23:04:10|331.35|328.55|331.35|328.55|331.35|328.55|331.35|328.55|0
1641510260000|2022-01-06 23:04:20|331.47|328.67|331.47|328.67|331.47|328.67|331.41|328.61|0
1641510270000|2022-01-06 23:04:30|331.6|328.8|331.72|328.92|331.72|328.92|331.6|328.8|0
1641510280000|2022-01-06 23:04:40|331.6|328.8|331.6|328.8|331.6|328.8|331.6|328.8|0
1641510290000|2022-01-06 23:04:50|331.47|328.67|331.6|328.8|331.6|328.8|331.47|328.67|0
1641510300000|2022-01-06 23:05:00|331.66|328.86|331.47|328.67|331.66|328.86|331.47|328.67|0
1641510310000|2022-01-06 23:05:10|331.29|328.49|331.35|328.55|331.41|328.61|331.29|328.49|0
1641510320000|2022-01-06 23:05:20|331.29|328.49|331.35|328.55|331.35|328.55|331.29|328.49|0
1641510330000|2022-01-06 23:05:30|331.29|328.49|331.22|328.42|331.29|328.49|331.22|328.42|0
1641510340000|2022-01-06 23:05:40|331.29|328.49|331.41|328.61|331.41|328.61|331.29|328.49|0
1641510350000|2022-01-06 23:05:50|331.47|328.67|331.35|328.55|331.47|328.67|331.35|328.55|0
1641510370000|2022-01-06 23:06:10|331.41|328.61|331.22|328.42|331.41|328.61|331.22|328.42|0
1641510380000|2022-01-06 23:06:20|331.09|328.29|331.09|328.29|331.22|328.42|331.09|328.29|0
1641510390000|2022-01-06 23:06:30|331.35|328.55|331.35|328.55|331.35|328.55|331.35|328.55|0
1641510400000|2022-01-06 23:06:40|331.28|328.48|331.35|328.55|331.35|328.55|331.28|328.48|0
1641510410000|2022-01-06 23:06:50|331.22|328.42|331.22|328.42|331.22|328.42|331.22|328.42|0
1641510420000|2022-01-06 23:07:00|331.16|328.36|330.97|328.17|331.16|328.36|330.97|328.17|0
1641510430000|2022-01-06 23:07:10|331.09|328.29|331.09|328.29|331.09|328.29|331.09|328.29|0
1641510450000|2022-01-06 23:07:30|330.97|328.17|331.09|328.29|331.09|328.29|330.97|328.17|0
1641510460000|2022-01-06 23:07:40|330.97|328.17|331.09|328.29|331.09|328.29|330.97|328.17|0
1641510470000|2022-01-06 23:07:50|331.16|328.36|331.22|328.42|331.22|328.42|331.16|328.36|0
1641510480000|2022-01-06 23:08:00|331.34|328.54|331.34|328.54|331.34|328.54|331.34|328.54|0
1641510500000|2022-01-06 23:08:20|331.47|328.67|331.47|328.67|331.47|328.67|331.47|328.67|0
1641510510000|2022-01-06 23:08:30|331.6|328.8|331.6|328.8|331.6|328.8|331.6|328.8|0
1641510530000|2022-01-06 23:08:50|331.66|328.86|331.6|328.8|331.66|328.86|331.6|328.8|0
1641510540000|2022-01-06 23:09:00|331.66|328.86|331.47|328.67|331.66|328.86|331.47|328.67|0
1641510550000|2022-01-06 23:09:10|331.34|328.54|331.34|328.54|331.34|328.54|331.34|328.54|0
1641510560000|2022-01-06 23:09:20|331.47|328.67|331.34|328.54|331.47|328.67|331.34|328.54|0
1641510570000|2022-01-06 23:09:30|331.22|328.42|331.09|328.29|331.22|328.42|331.09|328.29|0
1641510580000|2022-01-06 23:09:40|331.03|328.23|331.03|328.23|331.03|328.23|331.03|328.23|0
1641510590000|2022-01-06 23:09:50|331.09|328.29|331.09|328.29|331.09|328.29|331.03|328.23|0
1641510600000|2022-01-06 23:10:00|330.97|328.17|330.97|328.17|330.97|328.17|330.97|328.17|0
1641510610000|2022-01-06 23:10:10|330.84|328.04|330.84|328.04|330.84|328.04|330.84|328.04|0
1641510620000|2022-01-06 23:10:20|330.97|328.17|330.97|328.17|330.97|328.17|330.97|328.17|0
1641510630000|2022-01-06 23:10:30|331.09|328.29|331.09|328.29|331.09|328.29|331.09|328.29|0
1641510650000|2022-01-06 23:10:50|330.97|328.17|331.09|328.29|331.09|328.29|330.97|328.17|0
1641510670000|2022-01-06 23:11:10|331.03|328.23|331.09|328.29|331.09|328.29|331.03|328.23|0
1641510680000|2022-01-06 23:11:20|330.84|328.04|330.97|328.17|330.97|328.17|330.84|328.04|0
1641510690000|2022-01-06 23:11:30|331.09|328.29|331.09|328.29|331.09|328.29|331.09|328.29|0
1641510700000|2022-01-06 23:11:40|331.03|328.23|330.97|328.17|331.03|328.23|330.97|328.17|0
1641510720000|2022-01-06 23:12:00|330.84|328.04|330.84|328.04|330.84|328.04|330.84|328.04|0
1641510730000|2022-01-06 23:12:10|330.97|328.17|330.97|328.17|330.97|328.17|330.97|328.17|0
1641510750000|2022-01-06 23:12:30|331.03|328.23|331.09|328.29|331.09|328.29|331.03|328.23|0
1641510760000|2022-01-06 23:12:40|331.03|328.23|330.97|328.17|331.03|328.23|330.97|328.17|0
1641510780000|2022-01-06 23:13:00|331.03|328.23|330.97|328.17|331.03|328.23|330.97|328.17|0
1641510810000|2022-01-06 23:13:30|331.09|328.29|331.03|328.23|331.09|328.29|331.03|328.23|0
1641510820000|2022-01-06 23:13:40|330.97|328.17|330.97|328.17|330.97|328.17|330.97|328.17|0
1641510830000|2022-01-06 23:13:50|331.09|328.29|331.09|328.29|331.09|328.29|331.09|328.29|0
1641510840000|2022-01-06 23:14:00|330.97|328.17|330.96|328.16|330.97|328.17|330.96|328.16|0
1641510850000|2022-01-06 23:14:10|331.03|328.23|331.09|328.29|331.09|328.29|331.03|328.23|0
1641510870000|2022-01-06 23:14:30|331.22|328.42|331.22|328.42|331.22|328.42|331.22|328.42|0
1641510880000|2022-01-06 23:14:40|331.34|328.54|331.47|328.67|331.47|328.67|331.34|328.54|0
1641510890000|2022-01-06 23:14:50|331.59|328.79|331.59|328.79|331.59|328.79|331.59|328.79|0
1641510900000|2022-01-06 23:15:00|331.97|329.17|332.1|329.3|332.1|329.3|331.97|329.17|0
1641510910000|2022-01-06 23:15:10|332.22|329.42|331.59|328.79|332.22|329.42|331.59|328.79|0
1641510920000|2022-01-06 23:15:20|331.72|328.92|331.85|329.05|331.85|329.05|331.72|328.92|0
1641510930000|2022-01-06 23:15:30|331.72|328.92|331.72|328.92|331.72|328.92|331.72|328.92|0
1641510940000|2022-01-06 23:15:40|331.59|328.79|331.59|328.79|331.59|328.79|331.59|328.79|0
1641510950000|2022-01-06 23:15:50|331.66|328.86|331.59|328.79|331.66|328.86|331.59|328.79|0
1641510970000|2022-01-06 23:16:10|331.66|328.86|331.47|328.67|331.66|328.86|331.47|328.67|0
1641510980000|2022-01-06 23:16:20|331.59|328.79|331.72|328.92|331.85|329.05|331.59|328.79|0
1641510990000|2022-01-06 23:16:30|331.78|328.98|331.78|328.98|331.78|328.98|331.78|328.98|0
1641511000000|2022-01-06 23:16:40|331.84|329.04|331.72|328.92|331.84|329.04|331.72|328.92|0
1641511010000|2022-01-06 23:16:50|331.59|328.79|331.59|328.79|331.72|328.92|331.59|328.79|0
1641511020000|2022-01-06 23:17:00|331.66|328.86|331.59|328.79|331.66|328.86|331.59|328.79|0
1641511030000|2022-01-06 23:17:10|331.47|328.67|331.47|328.67|331.59|328.79|331.47|328.67|0
1641511040000|2022-01-06 23:17:20|331.34|328.54|331.47|328.67|331.47|328.67|331.34|328.54|0
1641511050000|2022-01-06 23:17:30|331.34|328.54|331.47|328.67|331.47|328.67|331.34|328.54|0
1641511070000|2022-01-06 23:17:50|331.59|328.79|331.59|328.79|331.59|328.79|331.59|328.79|0
1641511080000|2022-01-06 23:18:00|331.47|328.67|331.59|328.79|331.59|328.79|331.47|328.67|0
1641511090000|2022-01-06 23:18:10|331.47|328.67|331.47|328.67|331.47|328.67|331.47|328.67|0
1641511100000|2022-01-06 23:18:20|331.21|328.41|331.09|328.29|331.21|328.41|331.09|328.29|0
1641511110000|2022-01-06 23:18:30|330.96|328.16|330.96|328.16|330.96|328.16|330.96|328.16|0
1641511130000|2022-01-06 23:18:50|330.84|328.04|330.96|328.16|330.96|328.16|330.84|328.04|0
1641511140000|2022-01-06 23:19:00|331.09|328.29|331.09|328.29|331.09|328.29|331.09|328.29|0
1641511150000|2022-01-06 23:19:10|331.21|328.41|331.21|328.41|331.21|328.41|331.21|328.41|0
1641511160000|2022-01-06 23:19:20|331.34|328.54|331.34|328.54|331.34|328.54|331.34|328.54|0
1641511170000|2022-01-06 23:19:30|331.47|328.67|331.21|328.41|331.47|328.67|331.21|328.41|0
1641511180000|2022-01-06 23:19:40|331.09|328.29|331.09|328.29|331.09|328.29|331.09|328.29|0
1641511190000|2022-01-06 23:19:50|330.96|328.16|330.96|328.16|330.96|328.16|330.96|328.16|0
1641511200000|2022-01-06 23:20:00|330.84|328.04|330.96|328.16|330.96|328.16|330.84|328.04|0
1641511210000|2022-01-06 23:20:10|330.84|328.04|330.84|328.04|330.84|328.04|330.84|328.04|0
1641511220000|2022-01-06 23:20:20|330.71|327.91|330.96|328.16|330.96|328.16|330.71|327.91|0
1641511230000|2022-01-06 23:20:30|330.84|328.04|330.84|328.04|330.84|328.04|330.84|328.04|0
1641511240000|2022-01-06 23:20:40|330.71|327.91|330.71|327.91|330.71|327.91|330.71|327.91|0
1641511250000|2022-01-06 23:20:50|330.84|328.04|330.84|328.04|330.84|328.04|330.84|328.04|0
1641511260000|2022-01-06 23:21:00|330.71|327.91|330.71|327.91|330.71|327.91|330.71|327.91|0
1641511270000|2022-01-06 23:21:10|330.84|328.04|330.71|327.91|330.84|328.04|330.71|327.91|0
1641511280000|2022-01-06 23:21:20|330.58|327.78|331.09|328.29|331.09|328.29|330.58|327.78|0
1641511290000|2022-01-06 23:21:30|331.21|328.41|331.21|328.41|331.21|328.41|331.09|328.29|0
1641511320000|2022-01-06 23:22:00|331.09|328.29|331.09|328.29|331.09|328.29|331.09|328.29|0
1641511330000|2022-01-06 23:22:10|330.96|328.16|331.09|328.29|331.09|328.29|330.96|328.16|0
1641511340000|2022-01-06 23:22:20|331.21|328.41|331.34|328.54|331.46|328.66|331.21|328.41|0
1641511360000|2022-01-06 23:22:40|331.4|328.6|331.4|328.6|331.4|328.6|331.4|328.6|0
1641511370000|2022-01-06 23:22:50|331.46|328.66|331.34|328.54|331.46|328.66|331.34|328.54|0
1641511380000|2022-01-06 23:23:00|331.4|328.6|331.46|328.66|331.46|328.66|331.4|328.6|0
1641511400000|2022-01-06 23:23:20|331.34|328.54|331.46|328.66|331.46|328.66|331.34|328.54|0
1641511420000|2022-01-06 23:23:40|331.53|328.73|331.4|328.6|331.53|328.73|331.34|328.54|0
1641511430000|2022-01-06 23:23:50|331.46|328.66|331.46|328.66|331.46|328.66|331.34|328.54|0
1641511470000|2022-01-06 23:24:30|331.59|328.79|331.59|328.79|331.59|328.79|331.59|328.79|0
1641511480000|2022-01-06 23:24:40|331.46|328.66|331.46|328.66|331.46|328.66|331.46|328.66|0
1641511500000|2022-01-06 23:25:00|331.21|328.41|331.21|328.41|331.21|328.41|331.21|328.41|0
1641511510000|2022-01-06 23:25:10|331.09|328.29|331.09|328.29|331.09|328.29|331.09|328.29|0
1641511540000|2022-01-06 23:25:40|331.21|328.41|331.21|328.41|331.21|328.41|331.21|328.41|0
1641511560000|2022-01-06 23:26:00|331.34|328.54|331.34|328.54|331.34|328.54|331.34|328.54|0
1641511590000|2022-01-06 23:26:30|331.21|328.41|331.21|328.41|331.21|328.41|331.21|328.41|0
1641511600000|2022-01-06 23:26:40|331.34|328.54|331.34|328.54|331.34|328.54|331.34|328.54|0
1641511610000|2022-01-06 23:26:50|331.46|328.66|331.59|328.79|331.59|328.79|331.46|328.66|0
1641511620000|2022-01-06 23:27:00|331.46|328.66|331.34|328.54|331.46|328.66|331.34|328.54|0
1641511630000|2022-01-06 23:27:10|331.21|328.41|331.34|328.54|331.4|328.6|331.21|328.41|0
1641511640000|2022-01-06 23:27:20|331.21|328.41|331.21|328.41|331.21|328.41|331.21|328.41|0
1641511650000|2022-01-06 23:27:30|331.09|328.29|331.21|328.41|331.21|328.41|331.09|328.29|0
1641511660000|2022-01-06 23:27:40|331.09|328.29|330.96|328.16|331.09|328.29|330.96|328.16|0
1641511670000|2022-01-06 23:27:50|331.21|328.41|331.09|328.29|331.21|328.41|331.09|328.29|0
1641511690000|2022-01-06 23:28:10|331.21|328.41|331.21|328.41|331.21|328.41|331.21|328.41|0
1641511700000|2022-01-06 23:28:20|331.08|328.28|331.08|328.28|331.08|328.28|331.08|328.28|0
1641511710000|2022-01-06 23:28:30|330.96|328.16|330.96|328.16|330.96|328.16|330.96|328.16|0
1641511720000|2022-01-06 23:28:40|331.08|328.28|331.08|328.28|331.08|328.28|331.08|328.28|0
1641511730000|2022-01-06 23:28:50|330.96|328.16|330.96|328.16|330.96|328.16|330.96|328.16|0
1641511740000|2022-01-06 23:29:00|331.08|328.28|331.21|328.41|331.21|328.41|331.08|328.28|0
1641511750000|2022-01-06 23:29:10|331.08|328.28|331.21|328.41|331.21|328.41|331.08|328.28|0
1641511760000|2022-01-06 23:29:20|331.08|328.28|331.08|328.28|331.08|328.28|331.08|328.28|0
1641511780000|2022-01-06 23:29:40|331.21|328.41|331.21|328.41|331.21|328.41|331.21|328.41|0
1641511790000|2022-01-06 23:29:50|331.08|328.28|330.96|328.16|331.08|328.28|330.96|328.16|0
1641511800000|2022-01-06 23:30:00|330.83|328.03|330.58|327.78|330.83|328.03|330.46|327.66|0
1641511810000|2022-01-06 23:30:10|330.46|327.66|330.83|328.03|330.83|328.03|330.33|327.53|0
1641511820000|2022-01-06 23:30:20|330.71|327.91|330.96|328.16|330.96|328.16|330.71|327.91|0
1641511830000|2022-01-06 23:30:30|331.08|328.28|331.21|328.41|331.21|328.41|331.08|328.28|0
1641511840000|2022-01-06 23:30:40|331.34|328.54|331.46|328.66|331.46|328.66|331.34|328.54|0
1641511850000|2022-01-06 23:30:50|331.34|328.54|331.46|328.66|331.46|328.66|331.34|328.54|0
1641511860000|2022-01-06 23:31:00|331.34|328.54|331.46|328.66|331.46|328.66|331.34|328.54|0
1641511870000|2022-01-06 23:31:10|331.34|328.54|331.21|328.41|331.34|328.54|331.21|328.41|0
1641511880000|2022-01-06 23:31:20|331.08|328.28|331.21|328.41|331.21|328.41|331.08|328.28|0
1641511890000|2022-01-06 23:31:30|331.08|328.28|331.21|328.41|331.21|328.41|331.08|328.28|0
1641511900000|2022-01-06 23:31:40|331.08|328.28|331.21|328.41|331.21|328.41|331.08|328.28|0
1641511910000|2022-01-06 23:31:50|331.08|328.28|331.08|328.28|331.15|328.35|331.08|328.28|0
1641511920000|2022-01-06 23:32:00|331.21|328.41|331.27|328.47|331.27|328.47|331.21|328.41|0
1641511930000|2022-01-06 23:32:10|331.21|328.41|331.33|328.53|331.33|328.53|331.08|328.28|0
1641511950000|2022-01-06 23:32:30|331.21|328.41|331.33|328.53|331.46|328.66|331.21|328.41|0
1641511960000|2022-01-06 23:32:40|331.46|328.66|331.33|328.53|331.46|328.66|331.33|328.53|0
1641511970000|2022-01-06 23:32:50|331.27|328.47|331.27|328.47|331.27|328.47|331.27|328.47|0
1641511980000|2022-01-06 23:33:00|331.21|328.41|331.21|328.41|331.21|328.41|331.21|328.41|0
1641512010000|2022-01-06 23:33:30|331.33|328.53|331.21|328.41|331.33|328.53|331.21|328.41|0
1641512020000|2022-01-06 23:33:40|331.08|328.28|331.08|328.28|331.21|328.41|331.08|328.28|0
1641512040000|2022-01-06 23:34:00|330.96|328.16|331.08|328.28|331.08|328.28|330.96|328.16|0
1641512050000|2022-01-06 23:34:10|330.96|328.16|330.96|328.16|330.96|328.16|330.96|328.16|0
1641512060000|2022-01-06 23:34:20|331.08|328.28|330.96|328.16|331.08|328.28|330.96|328.16|0
1641512070000|2022-01-06 23:34:30|331.08|328.28|330.96|328.16|331.08|328.28|330.96|328.16|0
1641512080000|2022-01-06 23:34:40|330.9|328.1|330.83|328.03|330.9|328.1|330.83|328.03|0
1641512090000|2022-01-06 23:34:50|330.9|328.1|330.9|328.1|330.9|328.1|330.9|328.1|0
1641512100000|2022-01-06 23:35:00|330.83|328.03|330.71|327.91|330.83|328.03|330.71|327.91|0
1641512110000|2022-01-06 23:35:10|330.64|327.84|330.7|327.9|330.71|327.91|330.64|327.84|0
1641512120000|2022-01-06 23:35:20|330.83|328.03|330.83|328.03|330.83|328.03|330.83|328.03|0
1641512130000|2022-01-06 23:35:30|330.77|327.97|330.7|327.9|330.77|327.97|330.7|327.9|0
1641512140000|2022-01-06 23:35:40|330.77|327.97|330.83|328.03|330.83|328.03|330.77|327.97|0
1641512150000|2022-01-06 23:35:50|330.96|328.16|330.83|328.03|330.96|328.16|330.83|328.03|0
1641512160000|2022-01-06 23:36:00|330.9|328.1|330.9|328.1|330.9|328.1|330.9|328.1|0
1641512170000|2022-01-06 23:36:10|330.83|328.03|330.83|328.03|330.83|328.03|330.83|328.03|0
1641512180000|2022-01-06 23:36:20|330.77|327.97|330.83|328.03|330.83|328.03|330.77|327.97|0
1641512190000|2022-01-06 23:36:30|330.77|327.97|330.83|328.03|330.83|328.03|330.7|327.9|0
1641512200000|2022-01-06 23:36:40|330.7|327.9|330.7|327.9|330.7|327.9|330.7|327.9|0
1641512210000|2022-01-06 23:36:50|330.77|327.97|330.83|328.03|330.83|328.03|330.77|327.97|0
1641512220000|2022-01-06 23:37:00|330.7|327.9|330.58|327.78|330.7|327.9|330.58|327.78|0
1641512230000|2022-01-06 23:37:10|330.52|327.72|330.58|327.78|330.58|327.78|330.45|327.65|0
1641512240000|2022-01-06 23:37:20|330.52|327.72|330.45|327.65|330.58|327.78|330.45|327.65|0
1641512250000|2022-01-06 23:37:30|330.58|327.78|330.45|327.65|330.58|327.78|330.45|327.65|0
1641512270000|2022-01-06 23:37:50|330.33|327.53|330.33|327.53|330.33|327.53|330.33|327.53|0
1641512280000|2022-01-06 23:38:00|330.45|327.65|330.33|327.53|330.45|327.65|330.33|327.53|0
1641512290000|2022-01-06 23:38:10|330.2|327.4|330.2|327.4|330.2|327.4|330.2|327.4|0
1641512310000|2022-01-06 23:38:30|330.45|327.65|330.45|327.65|330.45|327.65|330.45|327.65|0
1641512330000|2022-01-06 23:38:50|330.33|327.53|330.33|327.53|330.33|327.53|330.33|327.53|0
1641512340000|2022-01-06 23:39:00|330.27|327.47|330.2|327.4|330.27|327.47|330.2|327.4|0
1641512350000|2022-01-06 23:39:10|330.33|327.53|330.33|327.53|330.33|327.53|330.33|327.53|0
1641512360000|2022-01-06 23:39:20|330.45|327.65|330.33|327.53|330.45|327.65|330.33|327.53|0
1641512370000|2022-01-06 23:39:30|330.45|327.65|330.39|327.59|330.45|327.65|330.39|327.59|0
1641512380000|2022-01-06 23:39:40|330.33|327.53|330.52|327.72|330.58|327.78|330.33|327.53|0
1641512390000|2022-01-06 23:39:50|330.45|327.65|330.52|327.72|330.52|327.72|330.45|327.65|0
1641512400000|2022-01-06 23:40:00|330.45|327.65|330.45|327.65|330.45|327.65|330.33|327.53|0
1641512410000|2022-01-06 23:40:10|330.39|327.59|330.45|327.65|330.45|327.65|330.39|327.59|0
1641512430000|2022-01-06 23:40:30|330.52|327.72|330.52|327.72|330.52|327.72|330.52|327.72|0
1641512440000|2022-01-06 23:40:40|330.45|327.65|330.58|327.78|330.58|327.78|330.45|327.65|0
1641512470000|2022-01-06 23:41:10|330.7|327.9|330.7|327.9|330.7|327.9|330.7|327.9|0
1641512510000|2022-01-06 23:41:50|330.83|328.03|330.83|328.03|330.83|328.03|330.83|328.03|0
1641512520000|2022-01-06 23:42:00|330.58|327.78|330.58|327.78|330.58|327.78|330.58|327.78|0
1641512530000|2022-01-06 23:42:10|330.52|327.72|330.58|327.78|330.58|327.78|330.52|327.72|0
1641512540000|2022-01-06 23:42:20|330.64|327.84|330.64|327.84|330.64|327.84|330.64|327.84|0
1641512550000|2022-01-06 23:42:30|330.7|327.9|330.7|327.9|330.7|327.9|330.7|327.9|0
1641512560000|2022-01-06 23:42:40|330.64|327.84|330.64|327.84|330.64|327.84|330.64|327.84|0
1641512570000|2022-01-06 23:42:50|330.58|327.78|330.58|327.78|330.58|327.78|330.58|327.78|0
1641512580000|2022-01-06 23:43:00|330.95|328.15|331.02|328.22|331.08|328.28|330.95|328.15|0
1641512590000|2022-01-06 23:43:10|330.95|328.15|331.02|328.22|331.02|328.22|330.95|328.15|0
1641512600000|2022-01-06 23:43:20|330.95|328.15|330.95|328.15|330.95|328.15|330.83|328.03|0
1641512610000|2022-01-06 23:43:30|330.77|327.97|330.77|327.97|330.83|328.03|330.77|327.97|0
1641512620000|2022-01-06 23:43:40|330.83|328.03|330.83|328.03|330.95|328.15|330.83|328.03|0
1641512630000|2022-01-06 23:43:50|330.7|327.9|330.58|327.78|330.7|327.9|330.58|327.78|0
1641512640000|2022-01-06 23:44:00|330.64|327.84|330.64|327.84|330.7|327.9|330.64|327.84|0
1641512650000|2022-01-06 23:44:10|330.7|327.9|330.7|327.9|330.7|327.9|330.7|327.9|0
1641512660000|2022-01-06 23:44:20|330.77|327.97|330.95|328.15|330.95|328.15|330.77|327.97|0
1641512670000|2022-01-06 23:44:30|330.83|328.03|330.83|328.03|330.83|328.03|330.83|328.03|0
1641512680000|2022-01-06 23:44:40|330.7|327.9|330.64|327.84|330.7|327.9|330.64|327.84|0
1641512690000|2022-01-06 23:44:50|330.7|327.9|330.95|328.15|330.95|328.15|330.7|327.9|0
1641512700000|2022-01-06 23:45:00|330.77|327.97|330.95|328.15|330.95|328.15|330.77|327.97|0
1641512710000|2022-01-06 23:45:10|330.83|328.03|330.83|328.03|330.83|328.03|330.83|328.03|0
1641512720000|2022-01-06 23:45:20|330.77|327.97|330.83|328.03|330.83|328.03|330.77|327.97|0
1641512730000|2022-01-06 23:45:30|330.7|327.9|330.58|327.78|330.7|327.9|330.58|327.78|0
1641512740000|2022-01-06 23:45:40|330.7|327.9|330.7|327.9|330.7|327.9|330.7|327.9|0
1641512750000|2022-01-06 23:45:50|330.45|327.65|330.45|327.65|330.45|327.65|330.45|327.65|0
1641512760000|2022-01-06 23:46:00|330.57|327.77|330.64|327.84|330.64|327.84|330.57|327.77|0
1641512770000|2022-01-06 23:46:10|330.7|327.9|330.83|328.03|330.83|328.03|330.7|327.9|0
1641512780000|2022-01-06 23:46:20|330.95|328.15|330.83|328.03|330.95|328.15|330.83|328.03|0
1641512800000|2022-01-06 23:46:40|330.7|327.9|330.83|328.03|330.83|328.03|330.7|327.9|0
1641512810000|2022-01-06 23:46:50|330.7|327.9|330.7|327.9|330.77|327.97|330.7|327.9|0
1641512820000|2022-01-06 23:47:00|330.95|328.15|330.95|328.15|331.08|328.28|330.95|328.15|0
1641512830000|2022-01-06 23:47:10|331.08|328.28|331.08|328.28|331.08|328.28|331.08|328.28|0
1641512840000|2022-01-06 23:47:20|331.14|328.34|331.2|328.4|331.2|328.4|331.14|328.34|0
1641512850000|2022-01-06 23:47:30|331.14|328.34|331.2|328.4|331.2|328.4|331.14|328.34|0
1641512860000|2022-01-06 23:47:40|331.14|328.34|331.08|328.28|331.14|328.34|331.08|328.28|0
1641512870000|2022-01-06 23:47:50|331.14|328.34|331.08|328.28|331.14|328.34|331.08|328.28|0
1641512880000|2022-01-06 23:48:00|331.14|328.34|331.2|328.4|331.2|328.4|331.14|328.34|0
1641512910000|2022-01-06 23:48:30|331.33|328.53|331.2|328.4|331.33|328.53|331.2|328.4|0
1641512920000|2022-01-06 23:48:40|331.33|328.53|331.33|328.53|331.33|328.53|331.33|328.53|0
1641512930000|2022-01-06 23:48:50|331.45|328.65|331.33|328.53|331.45|328.65|331.33|328.53|0
1641512940000|2022-01-06 23:49:00|331.45|328.65|331.39|328.59|331.45|328.65|331.39|328.59|0
1641512950000|2022-01-06 23:49:10|331.45|328.65|331.33|328.53|331.45|328.65|331.33|328.53|0
1641512960000|2022-01-06 23:49:20|331.39|328.59|331.33|328.53|331.39|328.59|331.33|328.53|0
1641512970000|2022-01-06 23:49:30|331.27|328.47|331.33|328.53|331.33|328.53|331.27|328.47|0
1641512980000|2022-01-06 23:49:40|331.2|328.4|331.2|328.4|331.2|328.4|331.2|328.4|0
1641512990000|2022-01-06 23:49:50|331.14|328.34|331.08|328.28|331.14|328.34|331.08|328.28|0
1641513000000|2022-01-06 23:50:00|330.95|328.15|331.02|328.22|331.02|328.22|330.95|328.15|0
1641513010000|2022-01-06 23:50:10|331.08|328.28|331.08|328.28|331.08|328.28|331.08|328.28|0
1641513020000|2022-01-06 23:50:20|330.95|328.15|330.7|327.9|330.95|328.15|330.7|327.9|0
1641513030000|2022-01-06 23:50:30|330.57|327.77|330.57|327.77|330.57|327.77|330.57|327.77|0
1641513040000|2022-01-06 23:50:40|330.45|327.65|330.45|327.65|330.45|327.65|330.32|327.52|0
1641513050000|2022-01-06 23:50:50|330.57|327.77|330.45|327.65|330.57|327.77|330.45|327.65|0
1641513070000|2022-01-06 23:51:10|330.57|327.77|330.57|327.77|330.57|327.77|330.57|327.77|0
1641513080000|2022-01-06 23:51:20|330.7|327.9|330.7|327.9|330.7|327.9|330.7|327.9|0
1641513090000|2022-01-06 23:51:30|330.82|328.02|330.95|328.15|330.95|328.15|330.82|328.02|0
1641513100000|2022-01-06 23:51:40|331.08|328.28|331.08|328.28|331.08|328.28|331.02|328.22|0
1641513110000|2022-01-06 23:51:50|331.02|328.22|331.08|328.28|331.08|328.28|331.02|328.22|0
1641513120000|2022-01-06 23:52:00|331.01|328.21|331.01|328.21|331.01|328.21|331.01|328.21|0
1641513130000|2022-01-06 23:52:10|330.95|328.15|331.08|328.28|331.08|328.28|330.95|328.15|0
1641513140000|2022-01-06 23:52:20|330.95|328.15|330.89|328.09|330.95|328.15|330.89|328.09|0
1641513150000|2022-01-06 23:52:30|330.82|328.02|331.08|328.28|331.08|328.28|330.82|328.02|0
1641513160000|2022-01-06 23:52:40|330.95|328.15|330.82|328.02|331.08|328.28|330.82|328.02|0
1641513170000|2022-01-06 23:52:50|330.7|327.9|330.57|327.77|330.7|327.9|330.57|327.77|0
1641513180000|2022-01-06 23:53:00|330.51|327.71|330.51|327.71|330.51|327.71|330.51|327.71|0
1641513190000|2022-01-06 23:53:10|330.57|327.77|330.32|327.52|330.57|327.77|330.32|327.52|0
1641513200000|2022-01-06 23:53:20|330.45|327.65|330.39|327.59|330.45|327.65|330.39|327.59|0
1641513210000|2022-01-06 23:53:30|330.32|327.52|330.32|327.52|330.32|327.52|330.32|327.52|0
1641513220000|2022-01-06 23:53:40|330.39|327.59|330.39|327.59|330.45|327.65|330.32|327.52|0
1641513230000|2022-01-06 23:53:50|330.45|327.65|330.45|327.65|330.57|327.77|330.45|327.65|0
1641513240000|2022-01-06 23:54:00|330.39|327.59|330.45|327.65|330.45|327.65|330.39|327.59|0
1641513250000|2022-01-06 23:54:10|330.32|327.52|330.32|327.52|330.32|327.52|330.32|327.52|0
1641513260000|2022-01-06 23:54:20|330.45|327.65|330.45|327.65|330.45|327.65|330.32|327.52|0
1641513270000|2022-01-06 23:54:30|330.39|327.59|330.45|327.65|330.45|327.65|330.39|327.59|0
1641513300000|2022-01-06 23:55:00|330.19|327.39|330.32|327.52|330.32|327.52|330.19|327.39|0
1641513310000|2022-01-06 23:55:10|330.45|327.65|330.45|327.65|330.45|327.65|330.45|327.65|0
1641513330000|2022-01-06 23:55:30|330.57|327.77|330.57|327.77|330.57|327.77|330.57|327.77|0
1641513350000|2022-01-06 23:55:50|330.45|327.65|330.45|327.65|330.45|327.65|330.45|327.65|0
1641513370000|2022-01-06 23:56:10|330.57|327.77|330.57|327.77|330.57|327.77|330.57|327.77|0
1641513380000|2022-01-06 23:56:20|330.51|327.71|330.45|327.65|330.51|327.71|330.45|327.65|0
1641513390000|2022-01-06 23:56:30|330.51|327.71|330.57|327.77|330.57|327.77|330.51|327.71|0
1641513410000|2022-01-06 23:56:50|330.44|327.64|330.57|327.77|330.57|327.77|330.44|327.64|0
1641513440000|2022-01-06 23:57:20|330.44|327.64|330.32|327.52|330.44|327.64|330.32|327.52|0
1641513450000|2022-01-06 23:57:30|330.26|327.46|330.19|327.39|330.26|327.46|330.19|327.39|0
1641513460000|2022-01-06 23:57:40|330.32|327.52|330.32|327.52|330.32|327.52|330.32|327.52|0
1641513490000|2022-01-06 23:58:10|330.19|327.39|330.32|327.52|330.32|327.52|330.19|327.39|0
1641513510000|2022-01-06 23:58:30|330.44|327.64|330.44|327.64|330.44|327.64|330.44|327.64|0
1641513520000|2022-01-06 23:58:40|330.32|327.52|330.32|327.52|330.32|327.52|330.32|327.52|0
1641513530000|2022-01-06 23:58:50|330.44|327.64|330.44|327.64|330.44|327.64|330.44|327.64|0
1641513540000|2022-01-06 23:59:00|330.57|327.77|330.51|327.71|330.57|327.77|330.51|327.71|0
1641513550000|2022-01-06 23:59:10|330.57|327.77|330.44|327.64|330.57|327.77|330.44|327.64|0
1641513560000|2022-01-06 23:59:20|330.57|327.77|330.57|327.77|330.57|327.77|330.57|327.77|0
1641513570000|2022-01-06 23:59:30|330.51|327.71|330.51|327.71|330.57|327.77|330.51|327.71|0
1641513580000|2022-01-06 23:59:40|330.44|327.64|330.57|327.77|330.57|327.77|330.44|327.64|0
1641513590000|2022-01-06 23:59:50|330.51|327.71|330.57|327.77|330.57|327.77|330.51|327.71|0
1641513600000|2022-01-07 00:00:00|330.44|327.64|330.57|327.77|330.57|327.77|330.44|327.64|0
1641513610000|2022-01-07 00:00:10|330.69|327.89|330.57|327.77|330.69|327.89|330.44|327.64|0
1641513620000|2022-01-07 00:00:20|330.69|327.89|331.07|328.27|331.07|328.27|330.69|327.89|0
1641513630000|2022-01-07 00:00:30|330.89|328.09|330.57|327.77|330.89|328.09|330.57|327.77|0
1641513640000|2022-01-07 00:00:40|330.44|327.64|330.32|327.52|330.44|327.64|330.19|327.39|0
1641513650000|2022-01-07 00:00:50|330.44|327.64|330.44|327.64|330.44|327.64|330.44|327.64|0
1641513660000|2022-01-07 00:01:00|330.38|327.58|329.69|326.89|330.38|327.58|329.69|326.89|0
1641513670000|2022-01-07 00:01:10|329.63|326.83|329.69|326.89|329.82|327.02|329.63|326.83|0
1641513680000|2022-01-07 00:01:20|329.82|327.02|329.88|327.08|329.94|327.14|329.82|327.02|0
1641513690000|2022-01-07 00:01:30|329.82|327.02|329.56|326.76|329.82|327.02|329.56|326.76|0
1641513700000|2022-01-07 00:01:40|329.63|326.83|329.69|326.89|329.69|326.89|329.56|326.76|0
1641513720000|2022-01-07 00:02:00|329.56|326.76|329.44|326.64|329.56|326.76|329.44|326.64|0
1641513730000|2022-01-07 00:02:10|329.56|326.76|329.69|326.89|329.69|326.89|329.56|326.76|0
1641513740000|2022-01-07 00:02:20|329.82|327.02|329.94|327.14|329.94|327.14|329.82|327.02|0
1641513760000|2022-01-07 00:02:40|329.82|327.02|329.69|326.89|329.82|327.02|329.69|326.89|0
1641513770000|2022-01-07 00:02:50|329.63|326.83|329.69|326.89|329.69|326.89|329.56|326.76|0
1641513780000|2022-01-07 00:03:00|329.81|327.01|329.38|326.58|329.81|327.01|329.31|326.51|0
1641513790000|2022-01-07 00:03:10|329.44|326.64|329.19|326.39|329.5|326.7|329.19|326.39|0
1641513800000|2022-01-07 00:03:20|329.06|326.26|329.13|326.33|329.13|326.33|329.06|326.26|0
1641513810000|2022-01-07 00:03:30|329.19|326.39|329.56|326.76|329.63|326.83|329.19|326.39|0
1641513820000|2022-01-07 00:03:40|329.5|326.7|329.38|326.58|329.5|326.7|329.38|326.58|0
1641513830000|2022-01-07 00:03:50|329.31|326.51|329.19|326.39|329.31|326.51|329.19|326.39|0
1641513840000|2022-01-07 00:04:00|329.31|326.51|329.38|326.58|329.44|326.64|329.31|326.51|0
1641513850000|2022-01-07 00:04:10|329.31|326.51|329.69|326.89|329.69|326.89|329.31|326.51|0
1641513860000|2022-01-07 00:04:20|329.44|326.64|329.56|326.76|329.56|326.76|329.44|326.64|0
1641513870000|2022-01-07 00:04:30|329.44|326.64|329.56|326.76|329.56|326.76|329.44|326.64|0
1641513880000|2022-01-07 00:04:40|329.69|326.89|329.69|326.89|329.69|326.89|329.69|326.89|0
1641513900000|2022-01-07 00:05:00|329.63|326.83|329.44|326.64|329.63|326.83|329.44|326.64|0
1641513910000|2022-01-07 00:05:10|329.56|326.76|329.44|326.64|329.56|326.76|329.31|326.51|0
1641513920000|2022-01-07 00:05:20|329.56|326.76|329.69|326.89|329.69|326.89|329.56|326.76|0
1641513930000|2022-01-07 00:05:30|329.56|326.76|329.63|326.83|329.69|326.89|329.56|326.76|0
1641513940000|2022-01-07 00:05:40|329.69|326.89|329.81|327.01|329.81|327.01|329.69|326.89|0
1641513950000|2022-01-07 00:05:50|329.75|326.95|329.81|327.01|329.81|327.01|329.69|326.89|0
1641513960000|2022-01-07 00:06:00|329.69|326.89|329.75|326.95|329.81|327.01|329.69|326.89|0
1641513970000|2022-01-07 00:06:10|329.69|326.89|329.69|326.89|329.69|326.89|329.69|326.89|0
1641513980000|2022-01-07 00:06:20|329.56|326.76|329.63|326.83|329.69|326.89|329.56|326.76|0
1641513990000|2022-01-07 00:06:30|329.69|326.89|329.56|326.76|329.69|326.89|329.56|326.76|0
1641514000000|2022-01-07 00:06:40|329.44|326.64|329.56|326.76|329.56|326.76|329.44|326.64|0
1641514010000|2022-01-07 00:06:50|329.5|326.7|329.56|326.76|329.56|326.76|329.5|326.7|0
1641514020000|2022-01-07 00:07:00|329.44|326.64|329.44|326.64|329.44|326.64|329.44|326.64|0
1641514030000|2022-01-07 00:07:10|329.5|326.7|329.56|326.76|329.69|326.89|329.5|326.7|0
1641514040000|2022-01-07 00:07:20|329.69|326.89|329.69|326.89|329.69|326.89|329.69|326.89|0
1641514050000|2022-01-07 00:07:30|329.63|326.83|329.69|326.89|329.69|326.89|329.63|326.83|0
1641514060000|2022-01-07 00:07:40|329.63|326.83|329.63|326.83|329.63|326.83|329.56|326.76|0
1641514070000|2022-01-07 00:07:50|329.69|326.89|329.63|326.83|329.69|326.89|329.63|326.83|0
1641514080000|2022-01-07 00:08:00|329.56|326.76|329.44|326.64|329.56|326.76|329.44|326.64|0
1641514090000|2022-01-07 00:08:10|329.31|326.51|329.44|326.64|329.44|326.64|329.31|326.51|0
1641514100000|2022-01-07 00:08:20|329.56|326.76|329.44|326.64|329.56|326.76|329.44|326.64|0
1641514110000|2022-01-07 00:08:30|329.38|326.58|329.19|326.39|329.44|326.64|329.19|326.39|0
1641514120000|2022-01-07 00:08:40|329.13|326.33|329.44|326.64|329.44|326.64|329.13|326.33|0
1641514130000|2022-01-07 00:08:50|329.31|326.51|329.44|326.64|329.44|326.64|329.31|326.51|0
1641514140000|2022-01-07 00:09:00|329.31|326.51|329.31|326.51|329.38|326.58|329.31|326.51|0
1641514170000|2022-01-07 00:09:30|329.56|326.76|329.44|326.64|329.56|326.76|329.44|326.64|0
1641514180000|2022-01-07 00:09:40|329.5|326.7|329.31|326.51|329.5|326.7|329.31|326.51|0
1641514190000|2022-01-07 00:09:50|329.44|326.64|329.44|326.64|329.44|326.64|329.44|326.64|0
1641514200000|2022-01-07 00:10:00|329.56|326.76|329.56|326.76|329.56|326.76|329.56|326.76|0
1641514210000|2022-01-07 00:10:10|329.44|326.64|329.38|326.58|329.44|326.64|329.38|326.58|0
1641514220000|2022-01-07 00:10:20|329.56|326.76|329.69|326.89|329.69|326.89|329.56|326.76|0
1641514230000|2022-01-07 00:10:30|329.81|327.01|329.81|327.01|329.81|327.01|329.81|327.01|0
1641514240000|2022-01-07 00:10:40|329.94|327.14|330.06|327.26|330.06|327.26|329.94|327.14|0
1641514250000|2022-01-07 00:10:50|330|327.2|330.06|327.26|330.06|327.26|329.94|327.14|0
1641514260000|2022-01-07 00:11:00|329.94|327.14|329.88|327.08|329.94|327.14|329.88|327.08|0
1641514270000|2022-01-07 00:11:10|329.81|327.01|329.69|326.89|329.88|327.08|329.69|326.89|0
1641514280000|2022-01-07 00:11:20|329.75|326.95|329.75|326.95|329.81|327.01|329.69|326.89|0
1641514290000|2022-01-07 00:11:30|329.81|327.01|329.81|327.01|329.81|327.01|329.69|326.89|0
1641514300000|2022-01-07 00:11:40|329.69|326.89|329.63|326.83|329.75|326.95|329.63|326.83|0
1641514310000|2022-01-07 00:11:50|329.56|326.76|329.63|326.83|329.63|326.83|329.56|326.76|0
1641514320000|2022-01-07 00:12:00|329.56|326.76|329.31|326.51|329.56|326.76|329.31|326.51|0
1641514330000|2022-01-07 00:12:10|329.18|326.38|329.43|326.63|329.43|326.63|329.18|326.38|0
1641514340000|2022-01-07 00:12:20|329.37|326.57|329.18|326.38|329.37|326.57|329.18|326.38|0
1641514350000|2022-01-07 00:12:30|329.06|326.26|329.06|326.26|329.06|326.26|329.06|326.26|0
1641514360000|2022-01-07 00:12:40|328.93|326.13|329.06|326.26|329.06|326.26|328.93|326.13|0
1641514380000|2022-01-07 00:13:00|329.12|326.32|329.06|326.26|329.12|326.32|328.93|326.13|0
1641514390000|2022-01-07 00:13:10|328.93|326.13|328.81|326.01|328.93|326.13|328.81|326.01|0
1641514400000|2022-01-07 00:13:20|328.93|326.13|328.81|326.01|328.93|326.13|328.81|326.01|0
1641514410000|2022-01-07 00:13:30|328.68|325.88|328.68|325.88|328.68|325.88|328.68|325.88|0
1641514420000|2022-01-07 00:13:40|328.62|325.82|328.56|325.76|328.68|325.88|328.56|325.76|0
1641514430000|2022-01-07 00:13:50|328.43|325.63|328.43|325.63|328.56|325.76|328.43|325.63|0
1641514440000|2022-01-07 00:14:00|328.31|325.51|328.43|325.63|328.43|325.63|328.31|325.51|0
1641514450000|2022-01-07 00:14:10|328.68|325.88|328.68|325.88|328.68|325.88|328.56|325.76|0
1641514460000|2022-01-07 00:14:20|328.81|326.01|328.68|325.88|328.81|326.01|328.68|325.88|0
1641514470000|2022-01-07 00:14:30|328.56|325.76|328.56|325.76|328.56|325.76|328.56|325.76|0
1641514480000|2022-01-07 00:14:40|328.43|325.63|328.56|325.76|328.56|325.76|328.43|325.63|0
1641514500000|2022-01-07 00:15:00|328.68|325.88|328.56|325.76|328.68|325.88|328.43|325.63|0
1641514510000|2022-01-07 00:15:10|328.43|325.63|328.62|325.82|328.68|325.88|328.43|325.63|0
1641514520000|2022-01-07 00:15:20|328.68|325.88|328.75|325.95|328.75|325.95|328.68|325.88|0
1641514530000|2022-01-07 00:15:30|328.81|326.01|328.93|326.13|328.93|326.13|328.81|326.01|0
1641514550000|2022-01-07 00:15:50|329|326.2|329.06|326.26|329.06|326.26|328.93|326.13|0
1641514560000|2022-01-07 00:16:00|328.87|326.07|328.87|326.07|328.87|326.07|328.81|326.01|0
1641514570000|2022-01-07 00:16:10|328.81|326.01|328.93|326.13|328.93|326.13|328.81|326.01|0
1641514580000|2022-01-07 00:16:20|328.81|326.01|328.68|325.88|328.81|326.01|328.68|325.88|0
1641514590000|2022-01-07 00:16:30|328.56|325.76|328.56|325.76|328.56|325.76|328.43|325.63|0
1641514600000|2022-01-07 00:16:40|328.43|325.63|328.43|325.63|328.43|325.63|328.43|325.63|0
1641514610000|2022-01-07 00:16:50|328.56|325.76|328.56|325.76|328.56|325.76|328.56|325.76|0
1641514620000|2022-01-07 00:17:00|328.43|325.63|328.43|325.63|328.5|325.7|328.43|325.63|0
1641514630000|2022-01-07 00:17:10|328.56|325.76|328.43|325.63|328.56|325.76|328.43|325.63|0
1641514640000|2022-01-07 00:17:20|328.56|325.76|328.56|325.76|328.56|325.76|328.56|325.76|0
1641514650000|2022-01-07 00:17:30|328.5|325.7|328.62|325.82|328.62|325.82|328.5|325.7|0
1641514660000|2022-01-07 00:17:40|328.56|325.76|328.68|325.88|328.68|325.88|328.56|325.76|0
1641514680000|2022-01-07 00:18:00|328.75|325.95|328.81|326.01|328.93|326.13|328.75|325.95|0
1641514710000|2022-01-07 00:18:30|328.87|326.07|328.93|326.13|328.93|326.13|328.87|326.07|0
1641514720000|2022-01-07 00:18:40|328.81|326.01|328.81|326.01|328.81|326.01|328.81|326.01|0
1641514730000|2022-01-07 00:18:50|328.93|326.13|328.93|326.13|328.93|326.13|328.93|326.13|0
1641514740000|2022-01-07 00:19:00|328.81|326.01|328.68|325.88|328.81|326.01|328.68|325.88|0
1641514750000|2022-01-07 00:19:10|328.62|325.82|328.68|325.88|328.68|325.88|328.62|325.82|0
1641514770000|2022-01-07 00:19:30|328.75|325.95|328.68|325.88|328.75|325.95|328.68|325.88|0
1641514790000|2022-01-07 00:19:50|328.56|325.76|328.56|325.76|328.56|325.76|328.56|325.76|0
1641514800000|2022-01-07 00:20:00|328.68|325.88|328.56|325.76|328.68|325.88|328.56|325.76|0
1641514810000|2022-01-07 00:20:10|328.62|325.82|328.62|325.82|328.62|325.82|328.62|325.82|0
1641514820000|2022-01-07 00:20:20|328.68|325.88|328.81|326.01|328.81|326.01|328.62|325.82|0
1641514830000|2022-01-07 00:20:30|328.87|326.07|328.81|326.01|328.87|326.07|328.81|326.01|0
1641514840000|2022-01-07 00:20:40|328.93|326.13|328.81|326.01|328.93|326.13|328.81|326.01|0
1641514850000|2022-01-07 00:20:50|328.87|326.07|328.81|326.01|328.87|326.07|328.81|326.01|0
1641514860000|2022-01-07 00:21:00|328.68|325.88|328.93|326.13|328.93|326.13|328.68|325.88|0
1641514870000|2022-01-07 00:21:10|329.06|326.26|328.93|326.13|329.06|326.26|328.93|326.13|0
1641514900000|2022-01-07 00:21:40|329.06|326.26|328.93|326.13|329.06|326.26|328.93|326.13|0
1641514910000|2022-01-07 00:21:50|329.06|326.26|329.06|326.26|329.06|326.26|329.06|326.26|0
1641514920000|2022-01-07 00:22:00|329|326.2|329.18|326.38|329.18|326.38|329|326.2|0
1641514930000|2022-01-07 00:22:10|329.06|326.26|329.06|326.26|329.06|326.26|329.06|326.26|0
1641514940000|2022-01-07 00:22:20|329.05|326.25|329.05|326.25|329.05|326.25|329.05|326.25|0
1641514950000|2022-01-07 00:22:30|329.12|326.32|329.05|326.25|329.12|326.32|329.05|326.25|0
1641514970000|2022-01-07 00:22:50|328.93|326.13|328.8|326|328.93|326.13|328.8|326|0
1641514980000|2022-01-07 00:23:00|328.93|326.13|328.8|326|328.93|326.13|328.8|326|0
1641514990000|2022-01-07 00:23:10|328.68|325.88|328.68|325.88|328.68|325.88|328.68|325.88|0
1641515000000|2022-01-07 00:23:20|328.74|325.94|328.8|326|328.8|326|328.74|325.94|0
1641515010000|2022-01-07 00:23:30|328.87|326.07|328.8|326|328.87|326.07|328.74|325.94|0
1641515020000|2022-01-07 00:23:40|328.74|325.94|328.68|325.88|328.74|325.94|328.68|325.88|0
1641515030000|2022-01-07 00:23:50|328.74|325.94|328.8|326|328.8|326|328.74|325.94|0
1641515040000|2022-01-07 00:24:00|328.68|325.88|328.68|325.88|328.68|325.88|328.68|325.88|0
1641515060000|2022-01-07 00:24:20|328.8|326|328.8|326|328.8|326|328.8|326|0
1641515070000|2022-01-07 00:24:30|328.68|325.88|328.68|325.88|328.68|325.88|328.68|325.88|0
1641515080000|2022-01-07 00:24:40|328.8|326|328.8|326|328.8|326|328.8|326|0
1641515100000|2022-01-07 00:25:00|328.74|325.94|328.74|325.94|328.74|325.94|328.74|325.94|0
1641515110000|2022-01-07 00:25:10|328.68|325.88|328.8|326|328.8|326|328.68|325.88|0
1641515120000|2022-01-07 00:25:20|328.74|325.94|328.74|325.94|328.74|325.94|328.68|325.88|0
1641515130000|2022-01-07 00:25:30|328.8|326|328.8|326|328.8|326|328.8|326|0
1641515160000|2022-01-07 00:26:00|328.68|325.88|328.68|325.88|328.68|325.88|328.68|325.88|0
1641515170000|2022-01-07 00:26:10|328.8|326|328.93|326.13|328.93|326.13|328.8|326|0
1641515210000|2022-01-07 00:26:50|329.12|326.32|329.05|326.25|329.12|326.32|329.05|326.25|0
1641515220000|2022-01-07 00:27:00|328.93|326.13|328.93|326.13|328.99|326.19|328.93|326.13|0
1641515250000|2022-01-07 00:27:30|328.8|326|328.8|326|328.8|326|328.8|326|0
1641515260000|2022-01-07 00:27:40|328.87|326.07|328.87|326.07|328.87|326.07|328.8|326|0
1641515270000|2022-01-07 00:27:50|328.8|326|328.8|326|328.8|326|328.8|326|0
1641515280000|2022-01-07 00:28:00|328.74|325.94|328.74|325.94|328.8|326|328.74|325.94|0
1641515290000|2022-01-07 00:28:10|328.8|326|328.74|325.94|328.8|326|328.74|325.94|0
1641515300000|2022-01-07 00:28:20|328.68|325.88|328.8|326|328.8|326|328.68|325.88|0
1641515310000|2022-01-07 00:28:30|328.68|325.88|328.74|325.94|328.8|326|328.68|325.88|0
1641515320000|2022-01-07 00:28:40|328.8|326|328.8|326|328.8|326|328.8|326|0
1641515330000|2022-01-07 00:28:50|328.74|325.94|328.68|325.88|328.74|325.94|328.68|325.88|0
1641515340000|2022-01-07 00:29:00|328.74|325.94|328.43|325.63|328.8|326|328.43|325.63|0
1641515350000|2022-01-07 00:29:10|328.68|325.88|328.68|325.88|328.68|325.88|328.55|325.75|0
1641515360000|2022-01-07 00:29:20|328.55|325.75|328.55|325.75|328.55|325.75|328.55|325.75|0
1641515370000|2022-01-07 00:29:30|328.43|325.63|328.43|325.63|328.43|325.63|328.18|325.38|0
1641515380000|2022-01-07 00:29:40|328.55|325.75|328.55|325.75|328.55|325.75|328.55|325.75|0
1641515390000|2022-01-07 00:29:50|328.68|325.88|328.62|325.82|328.68|325.88|328.62|325.82|0
1641515400000|2022-01-07 00:30:00|328.55|325.75|328.8|326|328.8|326|328.55|325.75|0
1641515420000|2022-01-07 00:30:20|328.87|326.07|328.8|326|328.87|326.07|328.8|326|0
1641515430000|2022-01-07 00:30:30|328.55|325.75|328.68|325.88|328.68|325.88|328.55|325.75|0
1641515440000|2022-01-07 00:30:40|328.62|325.82|328.55|325.75|328.62|325.82|328.55|325.75|0
1641515460000|2022-01-07 00:31:00|328.43|325.63|328.43|325.63|328.43|325.63|328.43|325.63|0
1641515470000|2022-01-07 00:31:10|328.3|325.5|328.43|325.63|328.43|325.63|328.3|325.5|0
1641515490000|2022-01-07 00:31:30|328.3|325.5|328.3|325.5|328.3|325.5|328.3|325.5|0
1641515500000|2022-01-07 00:31:40|328.43|325.63|328.43|325.63|328.43|325.63|328.37|325.57|0
1641515530000|2022-01-07 00:32:10|328.3|325.5|328.43|325.63|328.43|325.63|328.3|325.5|0
1641515540000|2022-01-07 00:32:20|328.3|325.5|328.24|325.44|328.3|325.5|328.24|325.44|0
1641515550000|2022-01-07 00:32:30|328.3|325.5|328.18|325.38|328.3|325.5|328.18|325.38|0
1641515560000|2022-01-07 00:32:40|328.24|325.44|328.24|325.44|328.3|325.5|328.24|325.44|0
1641515570000|2022-01-07 00:32:50|328.17|325.37|328.3|325.5|328.3|325.5|328.17|325.37|0
1641515580000|2022-01-07 00:33:00|328.17|325.37|328.17|325.37|328.17|325.37|328.17|325.37|0
1641515590000|2022-01-07 00:33:10|328.05|325.25|328.11|325.31|328.11|325.31|328.05|325.25|0
1641515600000|2022-01-07 00:33:20|328.05|325.25|327.99|325.19|328.05|325.25|327.99|325.19|0
1641515610000|2022-01-07 00:33:30|328.05|325.25|328.05|325.25|328.05|325.25|328.05|325.25|0
1641515620000|2022-01-07 00:33:40|327.92|325.12|327.92|325.12|327.92|325.12|327.92|325.12|0
1641515630000|2022-01-07 00:33:50|328.05|325.25|328.05|325.25|328.17|325.37|328.05|325.25|0
1641515640000|2022-01-07 00:34:00|328.17|325.37|328.17|325.37|328.17|325.37|328.17|325.37|0
1641515650000|2022-01-07 00:34:10|328.05|325.25|328.05|325.25|328.05|325.25|328.05|325.25|0
1641515660000|2022-01-07 00:34:20|327.92|325.12|327.92|325.12|327.92|325.12|327.92|325.12|0
1641515670000|2022-01-07 00:34:30|327.99|325.19|327.92|325.12|327.99|325.19|327.92|325.12|0
1641515680000|2022-01-07 00:34:40|327.99|325.19|327.99|325.19|327.99|325.19|327.99|325.19|0
1641515690000|2022-01-07 00:34:50|328.05|325.25|328.17|325.37|328.17|325.37|328.05|325.25|0
1641515700000|2022-01-07 00:35:00|328.11|325.31|328.17|325.37|328.17|325.37|328.11|325.31|0
1641515730000|2022-01-07 00:35:30|328.05|325.25|328.05|325.25|328.05|325.25|328.05|325.25|0
1641515750000|2022-01-07 00:35:50|327.92|325.12|328.05|325.25|328.05|325.25|327.92|325.12|0
1641515760000|2022-01-07 00:36:00|327.92|325.12|328.05|325.25|328.05|325.25|327.92|325.12|0
1641515770000|2022-01-07 00:36:10|328.17|325.37|328.17|325.37|328.17|325.37|328.17|325.37|0
1641515780000|2022-01-07 00:36:20|328.3|325.5|328.17|325.37|328.3|325.5|328.17|325.37|0
1641515790000|2022-01-07 00:36:30|328.3|325.5|328.17|325.37|328.3|325.5|328.17|325.37|0
1641515810000|2022-01-07 00:36:50|328.3|325.5|328.17|325.37|328.3|325.5|328.17|325.37|0
1641515830000|2022-01-07 00:37:10|328.11|325.31|328.17|325.37|328.17|325.37|328.11|325.31|0
1641515840000|2022-01-07 00:37:20|328.11|325.31|328.17|325.37|328.17|325.37|328.11|325.31|0
1641515850000|2022-01-07 00:37:30|328.11|325.31|328.05|325.25|328.11|325.31|328.05|325.25|0
1641515860000|2022-01-07 00:37:40|328.17|325.37|328.11|325.31|328.17|325.37|328.11|325.31|0
1641515870000|2022-01-07 00:37:50|328.17|325.37|328.11|325.31|328.17|325.37|328.11|325.31|0
1641515880000|2022-01-07 00:38:00|328.05|325.25|328.05|325.25|328.05|325.25|328.05|325.25|0
1641515890000|2022-01-07 00:38:10|328.17|325.37|328.3|325.5|328.3|325.5|328.17|325.37|0
1641515900000|2022-01-07 00:38:20|328.17|325.37|328.3|325.5|328.3|325.5|328.17|325.37|0
1641515930000|2022-01-07 00:38:50|328.36|325.56|328.42|325.62|328.42|325.62|328.36|325.56|0
1641515940000|2022-01-07 00:39:00|328.3|325.5|328.17|325.37|328.3|325.5|328.17|325.37|0
1641515960000|2022-01-07 00:39:20|328.05|325.25|328.05|325.25|328.05|325.25|328.05|325.25|0
1641515970000|2022-01-07 00:39:30|327.92|325.12|327.92|325.12|327.92|325.12|327.92|325.12|0
1641516000000|2022-01-07 00:40:00|328.05|325.25|327.99|325.19|328.05|325.25|327.99|325.19|0
1641516010000|2022-01-07 00:40:10|327.92|325.12|327.8|325|327.92|325.12|327.8|325|0
1641516020000|2022-01-07 00:40:20|327.86|325.06|327.8|325|327.86|325.06|327.8|325|0
1641516030000|2022-01-07 00:40:30|327.67|324.87|327.92|325.12|327.92|325.12|327.67|324.87|0
1641516040000|2022-01-07 00:40:40|327.99|325.19|327.92|325.12|327.99|325.19|327.92|325.12|0
1641516050000|2022-01-07 00:40:50|327.86|325.06|327.86|325.06|327.86|325.06|327.86|325.06|0
1641516060000|2022-01-07 00:41:00|327.92|325.12|327.92|325.12|327.92|325.12|327.92|325.12|0
1641516080000|2022-01-07 00:41:20|328.05|325.25|327.92|325.12|328.05|325.25|327.92|325.12|0
1641516200000|2022-01-07 00:43:20|328.05|325.25|328.17|325.37|328.17|325.37|328.05|325.25|0
1641516210000|2022-01-07 00:43:30|328.11|325.31|328.17|325.37|328.17|325.37|328.05|325.25|0
1641516220000|2022-01-07 00:43:40|328.11|325.31|328.05|325.25|328.11|325.31|328.05|325.25|0
1641516230000|2022-01-07 00:43:50|328.11|325.31|328.05|325.25|328.17|325.37|328.05|325.25|0
1641516240000|2022-01-07 00:44:00|328.17|325.37|328.17|325.37|328.17|325.37|328.05|325.25|0
1641516260000|2022-01-07 00:44:20|328.05|325.25|328.17|325.37|328.17|325.37|328.05|325.25|0
1641516270000|2022-01-07 00:44:30|328.05|325.25|328.05|325.25|328.05|325.25|327.99|325.19|0
1641516280000|2022-01-07 00:44:40|327.99|325.19|328.05|325.25|328.05|325.25|327.99|325.19|0
1641516290000|2022-01-07 00:44:50|328.17|325.37|328.17|325.37|328.17|325.37|328.17|325.37|0
1641516300000|2022-01-07 00:45:00|328.11|325.31|328.05|325.25|328.11|325.31|328.05|325.25|0
1641516310000|2022-01-07 00:45:10|328.04|325.24|328.11|325.31|328.11|325.31|328.04|325.24|0
1641516320000|2022-01-07 00:45:20|328.17|325.37|328.17|325.37|328.17|325.37|328.04|325.24|0
1641516360000|2022-01-07 00:46:00|328.04|325.24|327.92|325.12|328.04|325.24|327.92|325.12|0
1641516370000|2022-01-07 00:46:10|328.04|325.24|328.04|325.24|328.04|325.24|328.04|325.24|0
1641516380000|2022-01-07 00:46:20|328.17|325.37|328.17|325.37|328.17|325.37|328.17|325.37|0
1641516390000|2022-01-07 00:46:30|328.29|325.49|328.29|325.49|328.29|325.49|328.23|325.43|0
1641516400000|2022-01-07 00:46:40|328.23|325.43|328.23|325.43|328.23|325.43|328.23|325.43|0
1641516410000|2022-01-07 00:46:50|328.29|325.49|328.29|325.49|328.29|325.49|328.29|325.49|0
1641516430000|2022-01-07 00:47:10|328.17|325.37|328.17|325.37|328.17|325.37|328.17|325.37|0
1641516450000|2022-01-07 00:47:30|328.23|325.43|328.29|325.49|328.29|325.49|328.17|325.37|0
1641516460000|2022-01-07 00:47:40|328.17|325.37|328.17|325.37|328.17|325.37|328.17|325.37|0
1641516470000|2022-01-07 00:47:50|328.23|325.43|328.29|325.49|328.29|325.49|328.23|325.43|0
1641516480000|2022-01-07 00:48:00|328.23|325.43|328.17|325.37|328.23|325.43|328.17|325.37|0
1641516500000|2022-01-07 00:48:20|328.04|325.24|328.04|325.24|328.04|325.24|328.04|325.24|0
1641516510000|2022-01-07 00:48:30|328.17|325.37|328.17|325.37|328.17|325.37|328.17|325.37|0
1641516520000|2022-01-07 00:48:40|328.29|325.49|328.29|325.49|328.29|325.49|328.29|325.49|0
1641516540000|2022-01-07 00:49:00|328.23|325.43|328.17|325.37|328.23|325.43|328.17|325.37|0
1641516550000|2022-01-07 00:49:10|328.23|325.43|328.29|325.49|328.29|325.49|328.23|325.43|0
1641516560000|2022-01-07 00:49:20|328.23|325.43|328.29|325.49|328.29|325.49|328.23|325.43|0
1641516570000|2022-01-07 00:49:30|328.17|325.37|328.17|325.37|328.23|325.43|328.17|325.37|0
1641516580000|2022-01-07 00:49:40|328.29|325.49|328.29|325.49|328.29|325.49|328.29|325.49|0
1641516590000|2022-01-07 00:49:50|328.17|325.37|328.23|325.43|328.23|325.43|328.17|325.37|0
1641516600000|2022-01-07 00:50:00|328.17|325.37|328.42|325.62|328.42|325.62|328.17|325.37|0
1641516610000|2022-01-07 00:50:10|328.54|325.74|328.54|325.74|328.54|325.74|328.54|325.74|0
1641516620000|2022-01-07 00:50:20|328.61|325.81|328.67|325.87|328.67|325.87|328.61|325.81|0
1641516630000|2022-01-07 00:50:30|328.54|325.74|328.54|325.74|328.54|325.74|328.54|325.74|0
1641516640000|2022-01-07 00:50:40|328.42|325.62|328.54|325.74|328.54|325.74|328.42|325.62|0
1641516650000|2022-01-07 00:50:50|328.48|325.68|328.42|325.62|328.48|325.68|328.42|325.62|0
1641516660000|2022-01-07 00:51:00|328.54|325.74|328.54|325.74|328.54|325.74|328.48|325.68|0
1641516680000|2022-01-07 00:51:20|328.67|325.87|328.67|325.87|328.67|325.87|328.67|325.87|0
1641516690000|2022-01-07 00:51:30|328.54|325.74|328.54|325.74|328.54|325.74|328.54|325.74|0
1641516740000|2022-01-07 00:52:20|328.42|325.62|328.42|325.62|328.42|325.62|328.42|325.62|0
1641516760000|2022-01-07 00:52:40|328.29|325.49|328.29|325.49|328.42|325.62|328.29|325.49|0
1641516770000|2022-01-07 00:52:50|328.42|325.62|328.42|325.62|328.42|325.62|328.42|325.62|0
1641516810000|2022-01-07 00:53:30|328.36|325.56|328.42|325.62|328.42|325.62|328.36|325.56|0
1641516830000|2022-01-07 00:53:50|328.29|325.49|328.29|325.49|328.29|325.49|328.29|325.49|0
1641516850000|2022-01-07 00:54:10|328.42|325.62|328.36|325.56|328.42|325.62|328.36|325.56|0
1641516860000|2022-01-07 00:54:20|328.29|325.49|328.29|325.49|328.36|325.56|328.29|325.49|0
1641516870000|2022-01-07 00:54:30|328.17|325.37|328.17|325.37|328.17|325.37|328.17|325.37|0
1641516880000|2022-01-07 00:54:40|328.29|325.49|328.29|325.49|328.29|325.49|328.29|325.49|0
1641516890000|2022-01-07 00:54:50|328.42|325.62|328.42|325.62|328.42|325.62|328.42|325.62|0
1641516900000|2022-01-07 00:55:00|328.54|325.74|328.54|325.74|328.54|325.74|328.54|325.74|0
1641516920000|2022-01-07 00:55:20|328.67|325.87|328.54|325.74|328.67|325.87|328.54|325.74|0
1641516930000|2022-01-07 00:55:30|328.61|325.81|328.67|325.87|328.67|325.87|328.61|325.81|0
1641516970000|2022-01-07 00:56:10|328.79|325.99|328.54|325.74|328.79|325.99|328.54|325.74|0
1641516980000|2022-01-07 00:56:20|328.42|325.62|328.29|325.49|328.42|325.62|328.29|325.49|0
1641516990000|2022-01-07 00:56:30|328.42|325.62|328.42|325.62|328.42|325.62|328.42|325.62|0
1641517020000|2022-01-07 00:57:00|328.54|325.74|328.42|325.62|328.54|325.74|328.42|325.62|0
1641517030000|2022-01-07 00:57:10|328.29|325.49|328.29|325.49|328.29|325.49|328.29|325.49|0
1641517070000|2022-01-07 00:57:50|328.16|325.36|328.23|325.43|328.23|325.43|328.16|325.36|0
1641517080000|2022-01-07 00:58:00|328.16|325.36|328.29|325.49|328.29|325.49|328.16|325.36|0
1641517090000|2022-01-07 00:58:10|328.41|325.61|328.41|325.61|328.41|325.61|328.41|325.61|0
1641517100000|2022-01-07 00:58:20|328.54|325.74|328.54|325.74|328.54|325.74|328.54|325.74|0
1641517120000|2022-01-07 00:58:40|328.48|325.68|328.41|325.61|328.48|325.68|328.41|325.61|0
1641517130000|2022-01-07 00:58:50|328.54|325.74|328.41|325.61|328.54|325.74|328.41|325.61|0
1641517140000|2022-01-07 00:59:00|328.54|325.74|328.48|325.68|328.54|325.74|328.48|325.68|0
1641517150000|2022-01-07 00:59:10|328.54|325.74|328.54|325.74|328.54|325.74|328.54|325.74|0
1641517160000|2022-01-07 00:59:20|328.41|325.61|328.29|325.49|328.41|325.61|328.29|325.49|0
1641517170000|2022-01-07 00:59:30|328.41|325.61|328.16|325.36|328.41|325.61|328.16|325.36|0
1641517180000|2022-01-07 00:59:40|328.23|325.43|328.16|325.36|328.23|325.43|328.16|325.36|0
1641517190000|2022-01-07 00:59:50|328.04|325.24|328.16|325.36|328.16|325.36|328.04|325.24|0
1641517200000|2022-01-07 01:00:00|328.1|325.3|328.16|325.36|328.16|325.36|328.1|325.3|0
1641517210000|2022-01-07 01:00:10|328.29|325.49|328.54|325.74|328.54|325.74|328.29|325.49|0
1641517220000|2022-01-07 01:00:20|328.41|325.61|328.48|325.68|328.54|325.74|328.41|325.61|0
1641517240000|2022-01-07 01:00:40|328.54|325.74|328.41|325.61|328.54|325.74|328.41|325.61|0
1641517250000|2022-01-07 01:00:50|328.54|325.74|328.54|325.74|328.54|325.74|328.54|325.74|0
1641517260000|2022-01-07 01:01:00|328.41|325.61|328.41|325.61|328.54|325.74|328.41|325.61|0
1641517270000|2022-01-07 01:01:10|328.35|325.55|328.29|325.49|328.35|325.55|328.29|325.49|0
1641517290000|2022-01-07 01:01:30|328.41|325.61|328.41|325.61|328.41|325.61|328.41|325.61|0
1641517300000|2022-01-07 01:01:40|328.29|325.49|328.29|325.49|328.29|325.49|328.29|325.49|0
1641517320000|2022-01-07 01:02:00|328.16|325.36|328.16|325.36|328.16|325.36|328.16|325.36|0
1641517330000|2022-01-07 01:02:10|328.29|325.49|328.29|325.49|328.29|325.49|328.16|325.36|0
1641517340000|2022-01-07 01:02:20|328.23|325.43|328.16|325.36|328.23|325.43|328.16|325.36|0
1641517350000|2022-01-07 01:02:30|328.04|325.24|328.04|325.24|328.04|325.24|328.04|325.24|0
1641517360000|2022-01-07 01:02:40|328.1|325.3|328.04|325.24|328.1|325.3|328.04|325.24|0
1641517370000|2022-01-07 01:02:50|327.91|325.11|327.98|325.18|328.04|325.24|327.91|325.11|0
1641517380000|2022-01-07 01:03:00|328.04|325.24|327.73|324.93|328.04|325.24|327.73|324.93|0
1641517390000|2022-01-07 01:03:10|327.79|324.99|327.91|325.11|327.91|325.11|327.79|324.99|0
1641517410000|2022-01-07 01:03:30|327.79|324.99|327.91|325.11|327.91|325.11|327.79|324.99|0
1641517420000|2022-01-07 01:03:40|327.85|325.05|327.91|325.11|327.91|325.11|327.85|325.05|0
1641517430000|2022-01-07 01:03:50|327.79|324.99|327.91|325.11|327.91|325.11|327.79|324.99|0
1641517450000|2022-01-07 01:04:10|327.79|324.99|327.66|324.86|327.79|324.99|327.66|324.86|0
1641517460000|2022-01-07 01:04:20|327.54|324.74|327.79|324.99|327.79|324.99|327.54|324.74|0
1641517470000|2022-01-07 01:04:30|327.73|324.93|327.66|324.86|327.79|324.99|327.66|324.86|0
1641517480000|2022-01-07 01:04:40|327.54|324.74|327.54|324.74|327.54|324.74|327.54|324.74|0
1641517500000|2022-01-07 01:05:00|327.29|324.49|327.29|324.49|327.41|324.61|327.29|324.49|0
1641517510000|2022-01-07 01:05:10|327.41|324.61|327.29|324.49|327.41|324.61|327.29|324.49|0
1641517520000|2022-01-07 01:05:20|327.41|324.61|327.66|324.86|327.66|324.86|327.41|324.61|0
1641517530000|2022-01-07 01:05:30|327.6|324.8|327.6|324.8|327.6|324.8|327.6|324.8|0
1641517540000|2022-01-07 01:05:40|327.54|324.74|327.66|324.86|327.66|324.86|327.54|324.74|0
1641517560000|2022-01-07 01:06:00|327.79|324.99|327.54|324.74|327.79|324.99|327.54|324.74|0
1641517570000|2022-01-07 01:06:10|327.41|324.61|327.41|324.61|327.41|324.61|327.41|324.61|0
1641517600000|2022-01-07 01:06:40|327.48|324.68|327.54|324.74|327.54|324.74|327.48|324.68|0
1641517620000|2022-01-07 01:07:00|327.6|324.8|327.6|324.8|327.6|324.8|327.6|324.8|0
1641517630000|2022-01-07 01:07:10|327.54|324.74|327.54|324.74|327.54|324.74|327.54|324.74|0
1641517640000|2022-01-07 01:07:20|327.41|324.61|327.54|324.74|327.54|324.74|327.41|324.61|0
1641517650000|2022-01-07 01:07:30|327.41|324.61|327.41|324.61|327.41|324.61|327.41|324.61|0
1641517680000|2022-01-07 01:08:00|327.54|324.74|327.54|324.74|327.54|324.74|327.54|324.74|0
1641517690000|2022-01-07 01:08:10|327.66|324.86|327.66|324.86|327.66|324.86|327.66|324.86|0
1641517700000|2022-01-07 01:08:20|327.98|325.18|327.85|325.05|328.04|325.24|327.79|324.99|0
1641517710000|2022-01-07 01:08:30|327.79|324.99|327.79|324.99|327.79|324.99|327.79|324.99|0
1641517720000|2022-01-07 01:08:40|327.66|324.86|327.66|324.86|327.66|324.86|327.66|324.86|0
1641517730000|2022-01-07 01:08:50|327.79|324.99|327.91|325.11|327.91|325.11|327.79|324.99|0
1641517740000|2022-01-07 01:09:00|328.04|325.24|327.91|325.11|328.04|325.24|327.91|325.11|0
1641517750000|2022-01-07 01:09:10|327.98|325.18|327.98|325.18|327.98|325.18|327.98|325.18|0
1641517760000|2022-01-07 01:09:20|327.91|325.11|328.16|325.36|328.16|325.36|327.91|325.11|0
1641517780000|2022-01-07 01:09:40|328.41|325.61|328.41|325.61|328.41|325.61|328.41|325.61|0
1641517790000|2022-01-07 01:09:50|328.28|325.48|328.28|325.48|328.28|325.48|328.28|325.48|0
1641517800000|2022-01-07 01:10:00|328.22|325.42|328.22|325.42|328.22|325.42|328.22|325.42|0
1641517810000|2022-01-07 01:10:10|328.16|325.36|328.03|325.23|328.16|325.36|328.03|325.23|0
1641517820000|2022-01-07 01:10:20|328.1|325.3|328.28|325.48|328.28|325.48|328.1|325.3|0
1641517830000|2022-01-07 01:10:30|328.41|325.61|328.28|325.48|328.41|325.61|328.28|325.48|0
1641517840000|2022-01-07 01:10:40|328.41|325.61|328.41|325.61|328.41|325.61|328.41|325.61|0
1641517850000|2022-01-07 01:10:50|328.35|325.55|328.41|325.61|328.41|325.61|328.35|325.55|0
1641517860000|2022-01-07 01:11:00|328.28|325.48|328.28|325.48|328.28|325.48|328.28|325.48|0
1641517880000|2022-01-07 01:11:20|328.16|325.36|328.16|325.36|328.16|325.36|328.16|325.36|0
1641517890000|2022-01-07 01:11:30|328.28|325.48|328.47|325.67|328.53|325.73|328.28|325.48|0
1641517900000|2022-01-07 01:11:40|328.53|325.73|328.53|325.73|328.66|325.86|328.53|325.73|0
1641517910000|2022-01-07 01:11:50|328.66|325.86|328.66|325.86|328.78|325.98|328.66|325.86|0
1641517920000|2022-01-07 01:12:00|328.78|325.98|328.66|325.86|328.78|325.98|328.53|325.73|0
1641517930000|2022-01-07 01:12:10|328.6|325.8|328.66|325.86|328.66|325.86|328.53|325.73|0
1641517950000|2022-01-07 01:12:30|328.53|325.73|328.66|325.86|328.66|325.86|328.53|325.73|0
1641517960000|2022-01-07 01:12:40|328.78|325.98|328.78|325.98|328.78|325.98|328.78|325.98|0
1641517970000|2022-01-07 01:12:50|328.66|325.86|328.72|325.92|328.72|325.92|328.66|325.86|0
1641517980000|2022-01-07 01:13:00|328.78|325.98|328.78|325.98|328.78|325.98|328.78|325.98|0
1641517990000|2022-01-07 01:13:10|328.66|325.86|328.78|325.98|328.78|325.98|328.66|325.86|0
1641518000000|2022-01-07 01:13:20|328.66|325.86|328.66|325.86|328.66|325.86|328.66|325.86|0
1641518010000|2022-01-07 01:13:30|328.53|325.73|328.53|325.73|328.53|325.73|328.53|325.73|0
1641518020000|2022-01-07 01:13:40|328.47|325.67|328.41|325.61|328.47|325.67|328.41|325.61|0
1641518040000|2022-01-07 01:14:00|328.28|325.48|328.41|325.61|328.41|325.61|328.22|325.42|0
1641518050000|2022-01-07 01:14:10|328.47|325.67|328.72|325.92|328.72|325.92|328.41|325.61|0
1641518060000|2022-01-07 01:14:20|328.78|325.98|328.66|325.86|328.78|325.98|328.66|325.86|0
1641518070000|2022-01-07 01:14:30|328.72|325.92|328.6|325.8|328.72|325.92|328.6|325.8|0
1641518080000|2022-01-07 01:14:40|328.66|325.86|328.53|325.73|328.66|325.86|328.53|325.73|0
1641518090000|2022-01-07 01:14:50|328.66|325.86|328.53|325.73|328.66|325.86|328.53|325.73|0
1641518100000|2022-01-07 01:15:00|328.41|325.61|328.16|325.36|328.41|325.61|328.03|325.23|0
1641518110000|2022-01-07 01:15:10|328.22|325.42|328.28|325.48|328.41|325.61|328.22|325.42|0
1641518120000|2022-01-07 01:15:20|328.41|325.61|328.41|325.61|328.41|325.61|328.35|325.55|0
1641518130000|2022-01-07 01:15:30|328.28|325.48|328.41|325.61|328.41|325.61|328.28|325.48|0
1641518140000|2022-01-07 01:15:40|328.53|325.73|328.66|325.86|328.66|325.86|328.53|325.73|0
1641518150000|2022-01-07 01:15:50|328.78|325.98|328.66|325.86|328.78|325.98|328.66|325.86|0
1641518160000|2022-01-07 01:16:00|328.78|325.98|328.78|325.98|328.78|325.98|328.66|325.86|0
1641518170000|2022-01-07 01:16:10|328.66|325.86|328.53|325.73|328.66|325.86|328.53|325.73|0
1641518180000|2022-01-07 01:16:20|328.66|325.86|328.66|325.86|328.78|325.98|328.66|325.86|0
1641518190000|2022-01-07 01:16:30|328.53|325.73|328.41|325.61|328.53|325.73|328.41|325.61|0
1641518200000|2022-01-07 01:16:40|328.53|325.73|328.66|325.86|328.66|325.86|328.53|325.73|0
1641518220000|2022-01-07 01:17:00|328.78|325.98|328.78|325.98|328.78|325.98|328.72|325.92|0
1641518230000|2022-01-07 01:17:10|328.85|326.05|328.91|326.11|328.91|326.11|328.85|326.05|0
1641518240000|2022-01-07 01:17:20|328.85|326.05|328.78|325.98|328.91|326.11|328.78|325.98|0
1641518250000|2022-01-07 01:17:30|328.91|326.11|329.03|326.23|329.03|326.23|328.91|326.11|0
1641518260000|2022-01-07 01:17:40|328.97|326.17|329.03|326.23|329.03|326.23|328.91|326.11|0
1641518270000|2022-01-07 01:17:50|328.97|326.17|329.03|326.23|329.03|326.23|328.97|326.17|0
1641518280000|2022-01-07 01:18:00|328.97|326.17|328.97|326.17|328.97|326.17|328.97|326.17|0
1641518290000|2022-01-07 01:18:10|329.03|326.23|328.91|326.11|329.03|326.23|328.91|326.11|0
1641518320000|2022-01-07 01:18:40|328.78|325.98|328.91|326.11|328.91|326.11|328.78|325.98|0
1641518330000|2022-01-07 01:18:50|328.85|326.05|328.85|326.05|328.91|326.11|328.85|326.05|0
1641518340000|2022-01-07 01:19:00|328.78|325.98|328.66|325.86|328.78|325.98|328.66|325.86|0
1641518350000|2022-01-07 01:19:10|328.78|325.98|328.78|325.98|328.78|325.98|328.78|325.98|0
1641518360000|2022-01-07 01:19:20|328.72|325.92|328.78|325.98|328.78|325.98|328.72|325.92|0
1641518380000|2022-01-07 01:19:40|328.85|326.05|328.78|325.98|328.85|326.05|328.78|325.98|0
1641518410000|2022-01-07 01:20:10|328.91|326.11|328.78|325.98|328.91|326.11|328.78|325.98|0
1641518470000|2022-01-07 01:21:10|328.85|326.05|328.78|325.98|328.85|326.05|328.78|325.98|0
1641518480000|2022-01-07 01:21:20|328.66|325.86|328.78|325.98|328.78|325.98|328.66|325.86|0
1641518510000|2022-01-07 01:21:50|328.85|326.05|328.78|325.98|328.85|326.05|328.78|325.98|0
1641518530000|2022-01-07 01:22:10|328.91|326.11|328.91|326.11|328.91|326.11|328.91|326.11|0
1641518580000|2022-01-07 01:23:00|328.78|325.98|328.85|326.05|328.85|326.05|328.78|325.98|0
1641518590000|2022-01-07 01:23:10|328.91|326.11|328.91|326.11|328.91|326.11|328.91|326.11|0
1641518610000|2022-01-07 01:23:30|328.78|325.98|328.78|325.98|328.78|325.98|328.78|325.98|0
1641518650000|2022-01-07 01:24:10|328.65|325.85|328.65|325.85|328.65|325.85|328.65|325.85|0
1641518660000|2022-01-07 01:24:20|328.53|325.73|328.4|325.6|328.53|325.73|328.4|325.6|0
1641518670000|2022-01-07 01:24:30|328.53|325.73|328.53|325.73|328.53|325.73|328.53|325.73|0
1641518680000|2022-01-07 01:24:40|328.65|325.85|328.65|325.85|328.65|325.85|328.65|325.85|0
1641518700000|2022-01-07 01:25:00|328.78|325.98|328.78|325.98|328.78|325.98|328.78|325.98|0
1641518710000|2022-01-07 01:25:10|328.65|325.85|328.78|325.98|328.78|325.98|328.65|325.85|0
1641518720000|2022-01-07 01:25:20|328.65|325.85|328.9|326.1|328.9|326.1|328.65|325.85|0
1641518730000|2022-01-07 01:25:30|328.78|325.98|328.78|325.98|328.78|325.98|328.78|325.98|0
1641518740000|2022-01-07 01:25:40|328.65|325.85|328.65|325.85|328.65|325.85|328.65|325.85|0
1641518750000|2022-01-07 01:25:50|328.53|325.73|328.53|325.73|328.53|325.73|328.53|325.73|0
1641518760000|2022-01-07 01:26:00|328.59|325.79|328.4|325.6|328.59|325.79|328.4|325.6|0
1641518770000|2022-01-07 01:26:10|328.47|325.67|328.47|325.67|328.47|325.67|328.47|325.67|0
1641518780000|2022-01-07 01:26:20|328.4|325.6|328.53|325.73|328.53|325.73|328.34|325.54|0
1641518790000|2022-01-07 01:26:30|328.4|325.6|328.53|325.73|328.53|325.73|328.4|325.6|0
1641518830000|2022-01-07 01:27:10|328.4|325.6|328.28|325.48|328.4|325.6|328.28|325.48|0
1641518840000|2022-01-07 01:27:20|328.15|325.35|328.28|325.48|328.28|325.48|328.15|325.35|0
1641518850000|2022-01-07 01:27:30|328.15|325.35|328.28|325.48|328.28|325.48|328.15|325.35|0
1641518860000|2022-01-07 01:27:40|328.15|325.35|328.28|325.48|328.28|325.48|328.15|325.35|0
1641518880000|2022-01-07 01:28:00|328.22|325.42|328.15|325.35|328.28|325.48|328.15|325.35|0
1641518890000|2022-01-07 01:28:10|328.28|325.48|328.28|325.48|328.4|325.6|328.28|325.48|0
1641518910000|2022-01-07 01:28:30|328.4|325.6|328.28|325.48|328.4|325.6|328.28|325.48|0
1641518950000|2022-01-07 01:29:10|328.34|325.54|328.4|325.6|328.4|325.6|328.34|325.54|0
1641518960000|2022-01-07 01:29:20|328.47|325.67|328.47|325.67|328.47|325.67|328.47|325.67|0
1641518970000|2022-01-07 01:29:30|328.53|325.73|328.4|325.6|328.53|325.73|328.4|325.6|0
1641518990000|2022-01-07 01:29:50|328.53|325.73|328.53|325.73|328.53|325.73|328.53|325.73|0
1641519000000|2022-01-07 01:30:00|328.4|325.6|328.53|325.73|328.53|325.73|328.4|325.6|0
1641519010000|2022-01-07 01:30:10|328.59|325.79|328.15|325.35|328.59|325.79|328.15|325.35|0
1641519020000|2022-01-07 01:30:20|328.22|325.42|328.28|325.48|328.28|325.48|328.15|325.35|0
1641519030000|2022-01-07 01:30:30|328.15|325.35|328.28|325.48|328.28|325.48|328.15|325.35|0
1641519040000|2022-01-07 01:30:40|328.22|325.42|328.15|325.35|328.22|325.42|328.15|325.35|0
1641519050000|2022-01-07 01:30:50|328.28|325.48|328.15|325.35|328.28|325.48|328.15|325.35|0
1641519060000|2022-01-07 01:31:00|328.03|325.23|328.03|325.23|328.15|325.35|328.03|325.23|0
1641519070000|2022-01-07 01:31:10|328.15|325.35|328.03|325.23|328.15|325.35|328.03|325.23|0
1641519080000|2022-01-07 01:31:20|327.9|325.1|328.03|325.23|328.03|325.23|327.9|325.1|0
1641519090000|2022-01-07 01:31:30|327.9|325.1|327.9|325.1|327.9|325.1|327.9|325.1|0
1641519100000|2022-01-07 01:31:40|327.78|324.98|327.65|324.85|327.78|324.98|327.65|324.85|0
1641519110000|2022-01-07 01:31:50|327.78|324.98|327.78|324.98|327.78|324.98|327.78|324.98|0
1641519130000|2022-01-07 01:32:10|327.9|325.1|327.9|325.1|327.9|325.1|327.9|325.1|0
1641519140000|2022-01-07 01:32:20|328.03|325.23|328.22|325.42|328.22|325.42|328.03|325.23|0
1641519150000|2022-01-07 01:32:30|328.28|325.48|328.65|325.85|328.65|325.85|328.28|325.48|0
1641519160000|2022-01-07 01:32:40|328.53|325.73|328.65|325.85|328.65|325.85|328.53|325.73|0
1641519170000|2022-01-07 01:32:50|328.53|325.73|328.28|325.48|328.53|325.73|328.28|325.48|0
1641519180000|2022-01-07 01:33:00|328.4|325.6|328.4|325.6|328.4|325.6|328.4|325.6|0
1641519190000|2022-01-07 01:33:10|328.28|325.48|328.53|325.73|328.53|325.73|328.28|325.48|0
1641519200000|2022-01-07 01:33:20|328.4|325.6|328.4|325.6|328.4|325.6|328.4|325.6|0
1641519210000|2022-01-07 01:33:30|328.34|325.54|328.28|325.48|328.34|325.54|328.28|325.48|0
1641519220000|2022-01-07 01:33:40|328.4|325.6|328.34|325.54|328.4|325.6|328.34|325.54|0
1641519230000|2022-01-07 01:33:50|328.4|325.6|328.4|325.6|328.4|325.6|328.4|325.6|0
1641519240000|2022-01-07 01:34:00|328.53|325.73|328.4|325.6|328.53|325.73|328.4|325.6|0
1641519250000|2022-01-07 01:34:10|328.47|325.67|328.47|325.67|328.47|325.67|328.47|325.67|0
1641519260000|2022-01-07 01:34:20|328.4|325.6|328.28|325.48|328.4|325.6|328.28|325.48|0
1641519270000|2022-01-07 01:34:30|328.15|325.35|328.02|325.22|328.15|325.35|328.02|325.22|0
1641519280000|2022-01-07 01:34:40|328.09|325.29|328.02|325.22|328.09|325.29|328.02|325.22|0
1641519290000|2022-01-07 01:34:50|327.9|325.1|327.9|325.1|327.9|325.1|327.9|325.1|0
1641519300000|2022-01-07 01:35:00|328.02|325.22|328.15|325.35|328.15|325.35|328.02|325.22|0
1641519310000|2022-01-07 01:35:10|328.21|325.41|328.4|325.6|328.4|325.6|328.15|325.35|0
1641519320000|2022-01-07 01:35:20|328.27|325.47|328.4|325.6|328.4|325.6|328.27|325.47|0
1641519330000|2022-01-07 01:35:30|328.27|325.47|328.27|325.47|328.27|325.47|328.27|325.47|0
1641519340000|2022-01-07 01:35:40|328.15|325.35|328.02|325.22|328.15|325.35|328.02|325.22|0
1641519360000|2022-01-07 01:36:00|328.15|325.35|328.15|325.35|328.15|325.35|328.15|325.35|0
1641519370000|2022-01-07 01:36:10|328.09|325.29|328.15|325.35|328.15|325.35|328.09|325.29|0
1641519390000|2022-01-07 01:36:30|328.27|325.47|328.4|325.6|328.4|325.6|328.27|325.47|0
1641519400000|2022-01-07 01:36:40|328.27|325.47|328.4|325.6|328.4|325.6|328.27|325.47|0
1641519410000|2022-01-07 01:36:50|328.27|325.47|328.21|325.41|328.27|325.47|328.21|325.41|0
1641519420000|2022-01-07 01:37:00|328.27|325.47|328.4|325.6|328.4|325.6|328.27|325.47|0
1641519430000|2022-01-07 01:37:10|328.34|325.54|328.4|325.6|328.4|325.6|328.34|325.54|0
1641519440000|2022-01-07 01:37:20|328.65|325.85|328.71|325.91|328.71|325.91|328.65|325.85|0
1641519450000|2022-01-07 01:37:30|328.77|325.97|328.77|325.97|328.77|325.97|328.71|325.91|0
1641519460000|2022-01-07 01:37:40|328.9|326.1|328.84|326.04|328.9|326.1|328.77|325.97|0
1641519470000|2022-01-07 01:37:50|328.9|326.1|328.9|326.1|328.9|326.1|328.9|326.1|0
1641519480000|2022-01-07 01:38:00|329.02|326.22|329.15|326.35|329.15|326.35|329.02|326.22|0
1641519490000|2022-01-07 01:38:10|329.27|326.47|329.4|326.6|329.4|326.6|329.27|326.47|0
1641519500000|2022-01-07 01:38:20|329.53|326.73|329.53|326.73|329.65|326.85|329.53|326.73|0
1641519510000|2022-01-07 01:38:30|329.4|326.6|329.4|326.6|329.4|326.6|329.4|326.6|0
1641519520000|2022-01-07 01:38:40|329.34|326.54|329.15|326.35|329.34|326.54|329.15|326.35|0
1641519530000|2022-01-07 01:38:50|329.21|326.41|329.21|326.41|329.21|326.41|329.21|326.41|0
1641519540000|2022-01-07 01:39:00|329.27|326.47|329.27|326.47|329.4|326.6|329.27|326.47|0
1641519550000|2022-01-07 01:39:10|329.34|326.54|329.34|326.54|329.4|326.6|329.34|326.54|0
1641519560000|2022-01-07 01:39:20|329.15|326.35|329.27|326.47|329.27|326.47|329.02|326.22|0
1641519570000|2022-01-07 01:39:30|329.15|326.35|329.27|326.47|329.27|326.47|329.15|326.35|0
1641519580000|2022-01-07 01:39:40|329.4|326.6|329.27|326.47|329.4|326.6|329.27|326.47|0
1641519590000|2022-01-07 01:39:50|329.21|326.41|329.27|326.47|329.27|326.47|329.21|326.41|0
1641519600000|2022-01-07 01:40:00|329.34|326.54|329.65|326.85|329.65|326.85|329.34|326.54|0
1641519610000|2022-01-07 01:40:10|329.4|326.6|329.78|326.98|329.78|326.98|329.4|326.6|0
1641519620000|2022-01-07 01:40:20|329.9|327.1|330.03|327.23|330.03|327.23|329.9|327.1|0
1641519630000|2022-01-07 01:40:30|329.9|327.1|329.9|327.1|329.9|327.1|329.78|326.98|0
1641519640000|2022-01-07 01:40:40|329.78|326.98|329.52|326.72|329.78|326.98|329.52|326.72|0
1641519650000|2022-01-07 01:40:50|329.4|326.6|329.52|326.72|329.52|326.72|329.4|326.6|0
1641519660000|2022-01-07 01:41:00|329.4|326.6|329.4|326.6|329.52|326.72|329.4|326.6|0
1641519670000|2022-01-07 01:41:10|329.46|326.66|329.4|326.6|329.46|326.66|329.4|326.6|0
1641519680000|2022-01-07 01:41:20|329.27|326.47|329.4|326.6|329.4|326.6|329.27|326.47|0
1641519690000|2022-01-07 01:41:30|329.52|326.72|329.52|326.72|329.52|326.72|329.52|326.72|0
1641519700000|2022-01-07 01:41:40|329.59|326.79|329.4|326.6|329.59|326.79|329.4|326.6|0
1641519710000|2022-01-07 01:41:50|329.27|326.47|329.15|326.35|329.27|326.47|329.15|326.35|0
1641519720000|2022-01-07 01:42:00|329.21|326.41|329.4|326.6|329.4|326.6|329.21|326.41|0
1641519730000|2022-01-07 01:42:10|329.52|326.72|329.52|326.72|329.52|326.72|329.52|326.72|0
1641519740000|2022-01-07 01:42:20|329.46|326.66|329.27|326.47|329.46|326.66|329.27|326.47|0
1641519750000|2022-01-07 01:42:30|329.15|326.35|329.09|326.29|329.15|326.35|329.09|326.29|0
1641519760000|2022-01-07 01:42:40|329.02|326.22|329.27|326.47|329.27|326.47|329.02|326.22|0
1641519770000|2022-01-07 01:42:50|329.4|326.6|329.4|326.6|329.4|326.6|329.34|326.54|0
1641519780000|2022-01-07 01:43:00|329.34|326.54|329.34|326.54|329.52|326.72|329.34|326.54|0
1641519790000|2022-01-07 01:43:10|329.21|326.41|329.02|326.22|329.4|326.6|329.02|326.22|0
1641519800000|2022-01-07 01:43:20|329.27|326.47|329.27|326.47|329.27|326.47|329.27|326.47|0
1641519810000|2022-01-07 01:43:30|329.21|326.41|329.15|326.35|329.27|326.47|329.15|326.35|0
1641519820000|2022-01-07 01:43:40|329.02|326.22|329.15|326.35|329.15|326.35|328.9|326.1|0
1641519840000|2022-01-07 01:44:00|329.21|326.41|329.27|326.47|329.27|326.47|329.21|326.41|0
1641519850000|2022-01-07 01:44:10|329.21|326.41|329.15|326.35|329.21|326.41|329.02|326.22|0
1641519860000|2022-01-07 01:44:20|329.27|326.47|329.9|327.1|329.9|327.1|329.27|326.47|0
1641519870000|2022-01-07 01:44:30|329.96|327.16|329.9|327.1|329.96|327.16|329.9|327.1|0
1641519880000|2022-01-07 01:44:40|330.02|327.22|329.77|326.97|330.02|327.22|329.77|326.97|0
1641519890000|2022-01-07 01:44:50|329.65|326.85|329.77|326.97|329.9|327.1|329.65|326.85|0
1641519900000|2022-01-07 01:45:00|329.65|326.85|329.4|326.6|329.65|326.85|329.4|326.6|0
1641519910000|2022-01-07 01:45:10|329.21|326.41|329.15|326.35|329.21|326.41|329.15|326.35|0
1641519920000|2022-01-07 01:45:20|329.27|326.47|329.52|326.72|329.52|326.72|329.27|326.47|0
1641519930000|2022-01-07 01:45:30|329.4|326.6|329.4|326.6|329.46|326.66|329.4|326.6|0
1641519940000|2022-01-07 01:45:40|329.52|326.72|329.34|326.54|329.52|326.72|329.27|326.47|0
1641519950000|2022-01-07 01:45:50|329.21|326.41|329.4|326.6|329.4|326.6|329.21|326.41|0
1641519960000|2022-01-07 01:46:00|329.34|326.54|329.27|326.47|329.34|326.54|329.27|326.47|0
1641519970000|2022-01-07 01:46:10|329.15|326.35|329.09|326.29|329.15|326.35|329.02|326.22|0
1641519980000|2022-01-07 01:46:20|329.02|326.22|328.9|326.1|329.02|326.22|328.9|326.1|0
1641519990000|2022-01-07 01:46:30|328.77|325.97|328.77|325.97|328.77|325.97|328.77|325.97|0
1641520000000|2022-01-07 01:46:40|328.9|326.1|328.9|326.1|328.9|326.1|328.9|326.1|0
1641520010000|2022-01-07 01:46:50|328.84|326.04|328.77|325.97|328.84|326.04|328.77|325.97|0
1641520020000|2022-01-07 01:47:00|328.71|325.91|328.65|325.85|328.77|325.97|328.65|325.85|0
1641520040000|2022-01-07 01:47:20|328.64|325.84|328.64|325.84|328.64|325.84|328.64|325.84|0
1641520050000|2022-01-07 01:47:30|328.77|325.97|328.77|325.97|328.77|325.97|328.71|325.91|0
1641520060000|2022-01-07 01:47:40|328.9|326.1|328.9|326.1|328.9|326.1|328.9|326.1|0
1641520070000|2022-01-07 01:47:50|328.84|326.04|328.77|325.97|328.84|326.04|328.77|325.97|0
1641520080000|2022-01-07 01:48:00|328.84|326.04|329.02|326.22|329.02|326.22|328.84|326.04|0
1641520090000|2022-01-07 01:48:10|329.09|326.29|329.02|326.22|329.09|326.29|329.02|326.22|0
1641520100000|2022-01-07 01:48:20|328.89|326.09|328.64|325.84|328.89|326.09|328.64|325.84|0
1641520110000|2022-01-07 01:48:30|328.89|326.09|328.89|326.09|328.89|326.09|328.89|326.09|0
1641520120000|2022-01-07 01:48:40|329.02|326.22|329.15|326.35|329.15|326.35|329.02|326.22|0
1641520130000|2022-01-07 01:48:50|329.09|326.29|329.02|326.22|329.09|326.29|329.02|326.22|0
1641520140000|2022-01-07 01:49:00|329.15|326.35|329.15|326.35|329.15|326.35|329.09|326.29|0
1641520150000|2022-01-07 01:49:10|329.27|326.47|329.27|326.47|329.27|326.47|329.27|326.47|0
1641520160000|2022-01-07 01:49:20|329.4|326.6|329.14|326.34|329.4|326.6|329.14|326.34|0
1641520170000|2022-01-07 01:49:30|329.27|326.47|329.27|326.47|329.27|326.47|329.27|326.47|0
1641520180000|2022-01-07 01:49:40|329.52|326.72|329.52|326.72|329.52|326.72|329.52|326.72|0
1641520190000|2022-01-07 01:49:50|329.65|326.85|329.9|327.1|329.9|327.1|329.65|326.85|0
1641520200000|2022-01-07 01:50:00|330.02|327.22|330.02|327.22|330.02|327.22|329.9|327.1|0
1641520210000|2022-01-07 01:50:10|330.15|327.35|329.9|327.1|330.15|327.35|329.9|327.1|0
1641520220000|2022-01-07 01:50:20|329.84|327.04|329.9|327.1|329.9|327.1|329.84|327.04|0
1641520230000|2022-01-07 01:50:30|330.02|327.22|330.15|327.35|330.15|327.35|330.02|327.22|0
1641520240000|2022-01-07 01:50:40|330.02|327.22|329.9|327.1|330.02|327.22|329.9|327.1|0
1641520250000|2022-01-07 01:50:50|329.96|327.16|329.9|327.1|329.96|327.16|329.9|327.1|0
1641520260000|2022-01-07 01:51:00|329.84|327.04|329.9|327.1|329.9|327.1|329.84|327.04|0
1641520270000|2022-01-07 01:51:10|329.96|327.16|329.71|326.91|329.96|327.16|329.71|326.91|0
1641520280000|2022-01-07 01:51:20|329.77|326.97|329.65|326.85|329.77|326.97|329.65|326.85|0
1641520290000|2022-01-07 01:51:30|329.52|326.72|329.39|326.59|329.52|326.72|329.39|326.59|0
1641520300000|2022-01-07 01:51:40|329.27|326.47|329.39|326.59|329.39|326.59|329.27|326.47|0
1641520310000|2022-01-07 01:51:50|329.27|326.47|329.27|326.47|329.27|326.47|329.27|326.47|0
1641520320000|2022-01-07 01:52:00|329.39|326.59|329.27|326.47|329.39|326.59|329.27|326.47|0
1641520330000|2022-01-07 01:52:10|329.33|326.53|329.77|326.97|329.77|326.97|329.33|326.53|0
1641520340000|2022-01-07 01:52:20|329.65|326.85|329.77|326.97|329.77|326.97|329.65|326.85|0
1641520350000|2022-01-07 01:52:30|329.71|326.91|330.02|327.22|330.02|327.22|329.71|326.91|0
1641520360000|2022-01-07 01:52:40|329.9|327.1|330.02|327.22|330.02|327.22|329.9|327.1|0
1641520370000|2022-01-07 01:52:50|329.9|327.1|329.71|326.91|329.9|327.1|329.71|326.91|0
1641520380000|2022-01-07 01:53:00|329.64|326.84|329.64|326.84|329.77|326.97|329.64|326.84|0
1641520390000|2022-01-07 01:53:10|329.52|326.72|329.77|326.97|329.77|326.97|329.52|326.72|0
1641520400000|2022-01-07 01:53:20|329.84|327.04|329.77|326.97|329.9|327.1|329.77|326.97|0
1641520410000|2022-01-07 01:53:30|329.64|326.84|329.77|326.97|329.77|326.97|329.64|326.84|0
1641520420000|2022-01-07 01:53:40|329.64|326.84|329.71|326.91|329.71|326.91|329.64|326.84|0
1641520430000|2022-01-07 01:53:50|329.64|326.84|329.64|326.84|329.64|326.84|329.52|326.72|0
1641520440000|2022-01-07 01:54:00|329.52|326.72|329.9|327.1|329.9|327.1|329.52|326.72|0
1641520450000|2022-01-07 01:54:10|329.84|327.04|329.9|327.1|329.9|327.1|329.84|327.04|0
1641520460000|2022-01-07 01:54:20|330.02|327.22|329.77|326.97|330.02|327.22|329.77|326.97|0
1641520470000|2022-01-07 01:54:30|329.71|326.91|329.71|326.91|329.71|326.91|329.71|326.91|0
1641520480000|2022-01-07 01:54:40|329.77|326.97|329.77|326.97|329.9|327.1|329.77|326.97|0
1641520490000|2022-01-07 01:54:50|329.64|326.84|329.77|326.97|329.77|326.97|329.64|326.84|0
1641520500000|2022-01-07 01:55:00|329.64|326.84|329.77|326.97|329.77|326.97|329.64|326.84|0
1641520510000|2022-01-07 01:55:10|329.71|326.91|329.77|326.97|329.77|326.97|329.71|326.91|0
1641520520000|2022-01-07 01:55:20|329.64|326.84|329.39|326.59|329.64|326.84|329.39|326.59|0
1641520530000|2022-01-07 01:55:30|329.27|326.47|329.27|326.47|329.27|326.47|329.27|326.47|0
1641520540000|2022-01-07 01:55:40|329.21|326.41|329.14|326.34|329.21|326.41|329.14|326.34|0
1641520550000|2022-01-07 01:55:50|329.21|326.41|329.14|326.34|329.21|326.41|329.14|326.34|0
1641520560000|2022-01-07 01:56:00|329.08|326.28|329.27|326.47|329.27|326.47|329.08|326.28|0
1641520580000|2022-01-07 01:56:20|329.14|326.34|329.39|326.59|329.39|326.59|329.14|326.34|0
1641520590000|2022-01-07 01:56:30|329.27|326.47|329.21|326.41|329.27|326.47|329.21|326.41|0
1641520600000|2022-01-07 01:56:40|329.14|326.34|329.14|326.34|329.14|326.34|329.14|326.34|0
1641520610000|2022-01-07 01:56:50|329.27|326.47|329.14|326.34|329.27|326.47|329.14|326.34|0
1641520620000|2022-01-07 01:57:00|329.21|326.41|329.27|326.47|329.27|326.47|329.21|326.41|0
1641520640000|2022-01-07 01:57:20|329.21|326.41|329.02|326.22|329.21|326.41|329.02|326.22|0
1641520660000|2022-01-07 01:57:40|328.89|326.09|328.77|325.97|328.89|326.09|328.77|325.97|0
1641520670000|2022-01-07 01:57:50|328.89|326.09|328.77|325.97|328.89|326.09|328.77|325.97|0
1641520680000|2022-01-07 01:58:00|328.64|325.84|328.77|325.97|328.77|325.97|328.64|325.84|0
1641520690000|2022-01-07 01:58:10|328.64|325.84|328.64|325.84|328.64|325.84|328.64|325.84|0
1641520700000|2022-01-07 01:58:20|328.71|325.91|328.64|325.84|328.71|325.91|328.64|325.84|0
1641520710000|2022-01-07 01:58:30|328.71|325.91|328.64|325.84|328.71|325.91|328.64|325.84|0
1641520730000|2022-01-07 01:58:50|328.77|325.97|328.77|325.97|328.77|325.97|328.77|325.97|0
1641520750000|2022-01-07 01:59:10|328.71|325.91|328.64|325.84|328.71|325.91|328.64|325.84|0
1641520760000|2022-01-07 01:59:20|328.71|325.91|328.77|325.97|328.77|325.97|328.64|325.84|0
1641520780000|2022-01-07 01:59:40|328.71|325.91|328.89|326.09|328.89|326.09|328.71|325.91|0
1641520790000|2022-01-07 01:59:50|328.83|326.03|328.7|325.9|328.83|326.03|328.7|325.9|0
1641520800000|2022-01-07 02:00:00|328.89|326.09|329.02|326.22|329.02|326.22|328.89|326.09|0
1641520810000|2022-01-07 02:00:10|328.89|326.09|328.89|326.09|328.89|326.09|328.89|326.09|0
1641520820000|2022-01-07 02:00:20|329.02|326.22|329.02|326.22|329.02|326.22|329.02|326.22|0
1641520830000|2022-01-07 02:00:30|329.08|326.28|329.33|326.53|329.39|326.59|329.08|326.28|0
1641520840000|2022-01-07 02:00:40|329.27|326.47|329.39|326.59|329.39|326.59|329.27|326.47|0
1641520850000|2022-01-07 02:00:50|329.33|326.53|329.39|326.59|329.39|326.59|329.33|326.53|0
1641520860000|2022-01-07 02:01:00|329.52|326.72|329.52|326.72|329.52|326.72|329.39|326.59|0
1641520870000|2022-01-07 02:01:10|329.64|326.84|329.77|326.97|329.77|326.97|329.64|326.84|0
1641520880000|2022-01-07 02:01:20|329.64|326.84|329.89|327.09|329.89|327.09|329.64|326.84|0
1641520890000|2022-01-07 02:01:30|330.02|327.22|330.14|327.34|330.27|327.47|330.02|327.22|0
1641520900000|2022-01-07 02:01:40|330.02|327.22|329.89|327.09|330.02|327.22|329.89|327.09|0
1641520910000|2022-01-07 02:01:50|330.02|327.22|329.96|327.16|330.02|327.22|329.89|327.09|0
1641520920000|2022-01-07 02:02:00|330.02|327.22|330.27|327.47|330.27|327.47|330.02|327.22|0
1641520930000|2022-01-07 02:02:10|330.39|327.59|330.39|327.59|330.39|327.59|330.27|327.47|0
1641520940000|2022-01-07 02:02:20|330.65|327.85|330.65|327.85|330.77|327.97|330.65|327.85|0
1641520950000|2022-01-07 02:02:30|330.71|327.91|330.77|327.97|330.77|327.97|330.71|327.91|0
1641520960000|2022-01-07 02:02:40|330.9|328.1|330.9|328.1|330.9|328.1|330.9|328.1|0
1641520970000|2022-01-07 02:02:50|331.02|328.22|330.96|328.16|331.02|328.22|330.9|328.1|0
1641520980000|2022-01-07 02:03:00|330.9|328.1|331.02|328.22|331.02|328.22|330.9|328.1|0
1641520990000|2022-01-07 02:03:10|330.9|328.1|330.65|327.85|330.9|328.1|330.65|327.85|0
1641521000000|2022-01-07 02:03:20|330.84|328.04|330.77|327.97|330.9|328.1|330.77|327.97|0
1641521020000|2022-01-07 02:03:40|330.9|328.1|330.9|328.1|330.9|328.1|330.77|327.97|0
1641521040000|2022-01-07 02:04:00|330.96|328.16|330.9|328.1|331.02|328.22|330.9|328.1|0
1641521050000|2022-01-07 02:04:10|330.84|328.04|330.77|327.97|330.84|328.04|330.77|327.97|0
1641521060000|2022-01-07 02:04:20|330.9|328.1|331.02|328.22|331.02|328.22|330.9|328.1|0
1641521070000|2022-01-07 02:04:30|331.15|328.35|331.4|328.6|331.4|328.6|331.15|328.35|0
1641521080000|2022-01-07 02:04:40|331.27|328.47|331.52|328.72|331.52|328.72|331.27|328.47|0
1641521090000|2022-01-07 02:04:50|331.65|328.85|331.52|328.72|331.65|328.85|331.52|328.72|0
1641521100000|2022-01-07 02:05:00|331.65|328.85|331.78|328.98|331.78|328.98|331.65|328.85|0
1641521110000|2022-01-07 02:05:10|332.03|329.23|331.9|329.1|332.03|329.23|331.9|329.1|0
1641521120000|2022-01-07 02:05:20|332.03|329.23|332.03|329.23|332.03|329.23|332.03|329.23|0
1641521130000|2022-01-07 02:05:30|331.9|329.1|331.9|329.1|332.03|329.23|331.9|329.1|0
1641521140000|2022-01-07 02:05:40|331.78|328.98|331.65|328.85|331.78|328.98|331.65|328.85|0
1641521150000|2022-01-07 02:05:50|331.52|328.72|331.72|328.92|331.72|328.92|331.52|328.72|0
1641521160000|2022-01-07 02:06:00|331.84|329.04|331.65|328.85|331.84|329.04|331.65|328.85|0
1641521170000|2022-01-07 02:06:10|331.78|328.98|331.65|328.85|331.78|328.98|331.65|328.85|0
1641521180000|2022-01-07 02:06:20|331.72|328.92|331.78|328.98|331.78|328.98|331.65|328.85|0
1641521190000|2022-01-07 02:06:30|331.9|329.1|331.78|328.98|331.9|329.1|331.78|328.98|0
1641521200000|2022-01-07 02:06:40|331.9|329.1|331.9|329.1|331.9|329.1|331.65|328.85|0
1641521210000|2022-01-07 02:06:50|331.78|328.98|331.78|328.98|331.9|329.1|331.78|328.98|0
1641521220000|2022-01-07 02:07:00|331.65|328.85|331.65|328.85|331.65|328.85|331.65|328.85|0
1641521240000|2022-01-07 02:07:20|331.52|328.72|331.65|328.85|331.65|328.85|331.52|328.72|0
1641521250000|2022-01-07 02:07:30|331.78|328.98|332.03|329.23|332.03|329.23|331.78|328.98|0
1641521260000|2022-01-07 02:07:40|331.97|329.17|331.9|329.1|331.97|329.17|331.9|329.1|0
1641521280000|2022-01-07 02:08:00|331.97|329.17|331.9|329.1|332.03|329.23|331.9|329.1|0
1641521290000|2022-01-07 02:08:10|332.03|329.23|332.09|329.29|332.09|329.29|332.03|329.23|0
1641521300000|2022-01-07 02:08:20|332.15|329.35|332.66|329.86|332.66|329.86|332.15|329.35|0
1641521310000|2022-01-07 02:08:30|332.78|329.98|332.66|329.86|332.78|329.98|332.66|329.86|0
1641521320000|2022-01-07 02:08:40|332.53|329.73|332.41|329.61|332.53|329.73|332.41|329.61|0
1641521330000|2022-01-07 02:08:50|332.53|329.73|332.66|329.86|332.78|329.98|332.53|329.73|0
1641521340000|2022-01-07 02:09:00|332.78|329.98|332.53|329.73|332.78|329.98|332.41|329.61|0
1641521350000|2022-01-07 02:09:10|332.41|329.61|332.15|329.35|332.41|329.61|332.15|329.35|0
1641521360000|2022-01-07 02:09:20|332.03|329.23|332.03|329.23|332.03|329.23|332.03|329.23|0
1641521370000|2022-01-07 02:09:30|331.9|329.1|331.77|328.97|331.9|329.1|331.77|328.97|0
1641521380000|2022-01-07 02:09:40|331.9|329.1|331.9|329.1|332.03|329.23|331.9|329.1|0
1641521390000|2022-01-07 02:09:50|332.03|329.23|331.9|329.1|332.03|329.23|331.9|329.1|0
1641521400000|2022-01-07 02:10:00|332.03|329.23|331.9|329.1|332.03|329.23|331.9|329.1|0
1641521410000|2022-01-07 02:10:10|331.77|328.97|331.52|328.72|331.77|328.97|331.52|328.72|0
1641521420000|2022-01-07 02:10:20|331.4|328.6|331.4|328.6|331.4|328.6|331.27|328.47|0
1641521430000|2022-01-07 02:10:30|331.27|328.47|331.4|328.6|331.4|328.6|331.27|328.47|0
1641521440000|2022-01-07 02:10:40|331.27|328.47|331.27|328.47|331.27|328.47|331.14|328.34|0
1641521450000|2022-01-07 02:10:50|331.14|328.34|331.65|328.85|331.65|328.85|331.14|328.34|0
1641521460000|2022-01-07 02:11:00|331.52|328.72|331.77|328.97|331.9|329.1|331.52|328.72|0
1641521480000|2022-01-07 02:11:20|331.84|329.04|331.77|328.97|331.84|329.04|331.65|328.85|0
1641521490000|2022-01-07 02:11:30|331.9|329.1|331.9|329.1|331.9|329.1|331.9|329.1|0
1641521500000|2022-01-07 02:11:40|331.77|328.97|331.77|328.97|331.77|328.97|331.71|328.91|0
1641521510000|2022-01-07 02:11:50|331.65|328.85|331.65|328.85|331.65|328.85|331.65|328.85|0
1641521520000|2022-01-07 02:12:00|331.52|328.72|331.77|328.97|331.77|328.97|331.52|328.72|0
1641521530000|2022-01-07 02:12:10|331.9|329.1|331.9|329.1|331.9|329.1|331.9|329.1|0
1641521540000|2022-01-07 02:12:20|332.03|329.23|331.71|328.91|332.03|329.23|331.71|328.91|0
1641521550000|2022-01-07 02:12:30|331.65|328.85|331.4|328.6|331.65|328.85|331.4|328.6|0
1641521560000|2022-01-07 02:12:40|331.52|328.72|331.59|328.79|331.65|328.85|331.52|328.72|0
1641521570000|2022-01-07 02:12:50|331.52|328.72|331.65|328.85|331.65|328.85|331.52|328.72|0
1641521580000|2022-01-07 02:13:00|331.77|328.97|331.71|328.91|331.77|328.97|331.65|328.85|0
1641521590000|2022-01-07 02:13:10|331.65|328.85|331.52|328.72|331.65|328.85|331.4|328.6|0
1641521600000|2022-01-07 02:13:20|331.4|328.6|331.4|328.6|331.4|328.6|331.4|328.6|0
1641521610000|2022-01-07 02:13:30|331.52|328.72|331.65|328.85|331.65|328.85|331.52|328.72|0
1641521620000|2022-01-07 02:13:40|331.46|328.66|331.52|328.72|331.52|328.72|331.46|328.66|0
1641521630000|2022-01-07 02:13:50|331.46|328.66|331.77|328.97|331.77|328.97|331.46|328.66|0
1641521640000|2022-01-07 02:14:00|331.65|328.85|331.65|328.85|331.71|328.91|331.65|328.85|0
1641521650000|2022-01-07 02:14:10|331.71|328.91|331.77|328.97|331.77|328.97|331.71|328.91|0
1641521660000|2022-01-07 02:14:20|331.9|329.1|331.9|329.1|331.9|329.1|331.9|329.1|0
1641521670000|2022-01-07 02:14:30|331.77|328.97|331.52|328.72|331.77|328.97|331.52|328.72|0
1641521680000|2022-01-07 02:14:40|331.4|328.6|331.65|328.85|331.65|328.85|331.4|328.6|0
1641521690000|2022-01-07 02:14:50|331.59|328.79|331.65|328.85|331.77|328.97|331.59|328.79|0
1641521700000|2022-01-07 02:15:00|331.52|328.72|331.52|328.72|331.52|328.72|331.52|328.72|0
1641521710000|2022-01-07 02:15:10|331.65|328.85|331.65|328.85|331.65|328.85|331.52|328.72|0
1641521720000|2022-01-07 02:15:20|331.71|328.91|331.9|329.1|331.9|329.1|331.71|328.91|0
1641521730000|2022-01-07 02:15:30|332.02|329.22|332.02|329.22|332.02|329.22|332.02|329.22|0
1641521740000|2022-01-07 02:15:40|332.09|329.29|332.02|329.22|332.09|329.29|332.02|329.22|0
1641521750000|2022-01-07 02:15:50|331.9|329.1|331.84|329.04|331.9|329.1|331.84|329.04|0
1641521760000|2022-01-07 02:16:00|331.77|328.97|331.9|329.1|331.9|329.1|331.77|328.97|0
1641521770000|2022-01-07 02:16:10|332.02|329.22|332.28|329.48|332.28|329.48|332.02|329.22|0
1641521780000|2022-01-07 02:16:20|332.4|329.6|332.65|329.85|332.65|329.85|332.4|329.6|0
1641521790000|2022-01-07 02:16:30|332.78|329.98|332.78|329.98|332.78|329.98|332.65|329.85|0
1641521800000|2022-01-07 02:16:40|332.72|329.92|332.78|329.98|332.78|329.98|332.72|329.92|0
1641521810000|2022-01-07 02:16:50|332.65|329.85|332.65|329.85|332.78|329.98|332.65|329.85|0
1641521820000|2022-01-07 02:17:00|332.78|329.98|333.03|330.23|333.16|330.36|332.78|329.98|0
1641521830000|2022-01-07 02:17:10|332.91|330.11|332.91|330.11|333.16|330.36|332.91|330.11|0
1641521840000|2022-01-07 02:17:20|332.78|329.98|332.85|330.05|332.85|330.05|332.78|329.98|0
1641521850000|2022-01-07 02:17:30|332.78|329.98|332.53|329.73|332.78|329.98|332.53|329.73|0
1641521860000|2022-01-07 02:17:40|332.47|329.67|332.4|329.6|332.47|329.67|332.4|329.6|0
1641521870000|2022-01-07 02:17:50|332.28|329.48|332.4|329.6|332.4|329.6|332.28|329.48|0
1641521880000|2022-01-07 02:18:00|332.34|329.54|332.4|329.6|332.4|329.6|332.34|329.54|0
1641521890000|2022-01-07 02:18:10|332.53|329.73|332.4|329.6|332.53|329.73|332.4|329.6|0
1641521900000|2022-01-07 02:18:20|332.28|329.48|332.53|329.73|332.53|329.73|332.28|329.48|0
1641521910000|2022-01-07 02:18:30|332.4|329.6|332.4|329.6|332.4|329.6|332.4|329.6|0
1641521920000|2022-01-07 02:18:40|332.34|329.54|332.4|329.6|332.4|329.6|332.34|329.54|0
1641521930000|2022-01-07 02:18:50|332.47|329.67|332.4|329.6|332.47|329.67|332.28|329.48|0
1641521940000|2022-01-07 02:19:00|332.34|329.54|332.28|329.48|332.34|329.54|332.28|329.48|0
1641521960000|2022-01-07 02:19:20|332.34|329.54|332.15|329.35|332.34|329.54|332.15|329.35|0
1641521970000|2022-01-07 02:19:30|332.21|329.41|331.9|329.1|332.21|329.41|331.9|329.1|0
1641521980000|2022-01-07 02:19:40|332.09|329.29|332.02|329.22|332.09|329.29|332.02|329.22|0
1641521990000|2022-01-07 02:19:50|332.27|329.47|332.27|329.47|332.4|329.6|332.27|329.47|0
1641522000000|2022-01-07 02:20:00|332.4|329.6|332.4|329.6|332.47|329.67|332.4|329.6|0
1641522010000|2022-01-07 02:20:10|332.27|329.47|332.27|329.47|332.27|329.47|332.21|329.41|0
1641522020000|2022-01-07 02:20:20|332.15|329.35|332.09|329.29|332.15|329.35|332.02|329.22|0
1641522030000|2022-01-07 02:20:30|332.02|329.22|332.09|329.29|332.09|329.29|332.02|329.22|0
1641522040000|2022-01-07 02:20:40|332.02|329.22|331.77|328.97|332.02|329.22|331.77|328.97|0
1641522050000|2022-01-07 02:20:50|331.9|329.1|331.77|328.97|331.9|329.1|331.77|328.97|0
1641522060000|2022-01-07 02:21:00|331.71|328.91|331.58|328.78|331.71|328.91|331.58|328.78|0
1641522070000|2022-01-07 02:21:10|331.52|328.72|331.52|328.72|331.58|328.78|331.52|328.72|0
1641522080000|2022-01-07 02:21:20|331.64|328.84|331.9|329.1|331.9|329.1|331.64|328.84|0
1641522090000|2022-01-07 02:21:30|331.77|328.97|331.77|328.97|331.77|328.97|331.77|328.97|0
1641522100000|2022-01-07 02:21:40|331.64|328.84|331.52|328.72|331.64|328.84|331.52|328.72|0
1641522110000|2022-01-07 02:21:50|331.64|328.84|331.39|328.59|331.64|328.84|331.39|328.59|0
1641522120000|2022-01-07 02:22:00|331.33|328.53|331.33|328.53|331.33|328.53|331.33|328.53|0
1641522130000|2022-01-07 02:22:10|331.27|328.47|331.14|328.34|331.27|328.47|331.14|328.34|0
1641522140000|2022-01-07 02:22:20|331.27|328.47|331.27|328.47|331.27|328.47|331.14|328.34|0
1641522150000|2022-01-07 02:22:30|331.21|328.41|331.27|328.47|331.27|328.47|331.21|328.41|0
1641522160000|2022-01-07 02:22:40|331.39|328.59|331.33|328.53|331.39|328.59|331.33|328.53|0
1641522170000|2022-01-07 02:22:50|331.39|328.59|331.27|328.47|331.39|328.59|331.27|328.47|0
1641522180000|2022-01-07 02:23:00|331.14|328.34|331.14|328.34|331.14|328.34|331.14|328.34|0
1641522190000|2022-01-07 02:23:10|331.01|328.21|330.89|328.09|331.01|328.21|330.89|328.09|0
1641522200000|2022-01-07 02:23:20|330.95|328.15|331.01|328.21|331.01|328.21|330.95|328.15|0
1641522210000|2022-01-07 02:23:30|331.14|328.34|331.01|328.21|331.14|328.34|331.01|328.21|0
1641522240000|2022-01-07 02:24:00|330.95|328.15|331.14|328.34|331.14|328.34|330.76|327.96|0
1641522260000|2022-01-07 02:24:20|331.01|328.21|331.27|328.47|331.27|328.47|331.01|328.21|0
1641522270000|2022-01-07 02:24:30|331.2|328.4|331.14|328.34|331.2|328.4|331.14|328.34|0
1641522280000|2022-01-07 02:24:40|331.2|328.4|331.14|328.34|331.27|328.47|331.14|328.34|0
1641522290000|2022-01-07 02:24:50|331.01|328.21|331.14|328.34|331.14|328.34|331.01|328.21|0
1641522300000|2022-01-07 02:25:00|331.2|328.4|331.26|328.46|331.26|328.46|331.14|328.34|0
1641522320000|2022-01-07 02:25:20|331.2|328.4|331.26|328.46|331.26|328.46|331.14|328.34|0
1641522330000|2022-01-07 02:25:30|331.39|328.59|331.26|328.46|331.39|328.59|331.26|328.46|0
1641522360000|2022-01-07 02:26:00|331.33|328.53|331.26|328.46|331.33|328.53|331.26|328.46|0
1641522370000|2022-01-07 02:26:10|331.33|328.53|331.26|328.46|331.33|328.53|331.26|328.46|0
1641522380000|2022-01-07 02:26:20|331.14|328.34|331.26|328.46|331.26|328.46|331.14|328.34|0
1641522390000|2022-01-07 02:26:30|331.2|328.4|331.26|328.46|331.26|328.46|331.2|328.4|0
1641522400000|2022-01-07 02:26:40|331.39|328.59|331.26|328.46|331.52|328.72|331.26|328.46|0
1641522410000|2022-01-07 02:26:50|331.2|328.4|331.26|328.46|331.26|328.46|331.2|328.4|0
1641522420000|2022-01-07 02:27:00|331.39|328.59|331.39|328.59|331.39|328.59|331.39|328.59|0
1641522430000|2022-01-07 02:27:10|331.52|328.72|331.52|328.72|331.52|328.72|331.52|328.72|0
1641522440000|2022-01-07 02:27:20|331.39|328.59|331.39|328.59|331.52|328.72|331.39|328.59|0
1641522460000|2022-01-07 02:27:40|331.26|328.46|331.2|328.4|331.26|328.46|331.2|328.4|0
1641522470000|2022-01-07 02:27:50|331.26|328.46|331.39|328.59|331.39|328.59|331.26|328.46|0
1641522480000|2022-01-07 02:28:00|331.52|328.72|331.52|328.72|331.52|328.72|331.46|328.66|0
1641522490000|2022-01-07 02:28:10|331.39|328.59|331.52|328.72|331.52|328.72|331.39|328.59|0
1641522500000|2022-01-07 02:28:20|331.45|328.65|331.39|328.59|331.45|328.65|331.39|328.59|0
1641522510000|2022-01-07 02:28:30|331.52|328.72|331.52|328.72|331.52|328.72|331.39|328.59|0
1641522520000|2022-01-07 02:28:40|331.39|328.59|331.39|328.59|331.45|328.65|331.39|328.59|0
1641522530000|2022-01-07 02:28:50|331.33|328.53|331.39|328.59|331.39|328.59|331.33|328.53|0
1641522540000|2022-01-07 02:29:00|331.33|328.53|331.39|328.59|331.39|328.59|331.33|328.53|0
1641522550000|2022-01-07 02:29:10|331.26|328.46|331.26|328.46|331.39|328.59|331.26|328.46|0
1641522560000|2022-01-07 02:29:20|331.33|328.53|331.26|328.46|331.33|328.53|331.26|328.46|0
1641522570000|2022-01-07 02:29:30|331.2|328.4|331.2|328.4|331.2|328.4|331.2|328.4|0
1641522580000|2022-01-07 02:29:40|331.26|328.46|331.51|328.71|331.51|328.71|331.26|328.46|0
1641522600000|2022-01-07 02:30:00|331.64|328.84|331.51|328.71|331.64|328.84|331.51|328.71|0
1641522610000|2022-01-07 02:30:10|331.39|328.59|331.26|328.46|331.39|328.59|331.26|328.46|0
1641522620000|2022-01-07 02:30:20|331.39|328.59|331.51|328.71|331.51|328.71|331.33|328.53|0
1641522630000|2022-01-07 02:30:30|331.64|328.84|331.77|328.97|331.77|328.97|331.64|328.84|0
1641522640000|2022-01-07 02:30:40|331.71|328.91|331.77|328.97|331.77|328.97|331.64|328.84|0
1641522650000|2022-01-07 02:30:50|331.89|329.09|331.89|329.09|331.89|329.09|331.89|329.09|0
1641522660000|2022-01-07 02:31:00|331.77|328.97|331.77|328.97|331.77|328.97|331.77|328.97|0
1641522670000|2022-01-07 02:31:10|331.64|328.84|331.51|328.71|331.64|328.84|331.51|328.71|0
1641522680000|2022-01-07 02:31:20|331.64|328.84|331.64|328.84|331.64|328.84|331.64|328.84|0
1641522690000|2022-01-07 02:31:30|331.77|328.97|331.77|328.97|331.77|328.97|331.77|328.97|0
1641522700000|2022-01-07 02:31:40|331.64|328.84|331.64|328.84|331.64|328.84|331.64|328.84|0
1641522710000|2022-01-07 02:31:50|331.51|328.71|331.71|328.91|331.71|328.91|331.51|328.71|0
1641522720000|2022-01-07 02:32:00|331.77|328.97|332.08|329.28|332.08|329.28|331.77|328.97|0
1641522730000|2022-01-07 02:32:10|332.02|329.22|331.89|329.09|332.02|329.22|331.89|329.09|0
1641522740000|2022-01-07 02:32:20|332.02|329.22|332.14|329.34|332.14|329.34|332.02|329.22|0
1641522750000|2022-01-07 02:32:30|332.08|329.28|332.02|329.22|332.14|329.34|332.02|329.22|0
1641522760000|2022-01-07 02:32:40|332.14|329.34|332.14|329.34|332.14|329.34|332.14|329.34|0
1641522770000|2022-01-07 02:32:50|332.21|329.41|332.27|329.47|332.27|329.47|332.21|329.41|0
1641522790000|2022-01-07 02:33:10|332.4|329.6|332.52|329.72|332.52|329.72|332.4|329.6|0
1641522800000|2022-01-07 02:33:20|332.65|329.85|332.52|329.72|332.65|329.85|332.46|329.66|0
1641522810000|2022-01-07 02:33:30|332.4|329.6|332.4|329.6|332.4|329.6|332.4|329.6|0
1641522820000|2022-01-07 02:33:40|332.52|329.72|332.46|329.66|332.52|329.72|332.46|329.66|0
1641522830000|2022-01-07 02:33:50|332.4|329.6|332.4|329.6|332.52|329.72|332.4|329.6|0
1641522840000|2022-01-07 02:34:00|332.59|329.79|332.4|329.6|332.59|329.79|332.4|329.6|0
1641522850000|2022-01-07 02:34:10|332.46|329.66|332.4|329.6|332.46|329.66|332.4|329.6|0
1641522860000|2022-01-07 02:34:20|332.27|329.47|332.27|329.47|332.27|329.47|332.27|329.47|0
1641522870000|2022-01-07 02:34:30|332.08|329.28|332.02|329.22|332.08|329.28|332.02|329.22|0
1641522880000|2022-01-07 02:34:40|332.14|329.34|332.14|329.34|332.14|329.34|332.14|329.34|0
1641522890000|2022-01-07 02:34:50|332.21|329.41|332.21|329.41|332.21|329.41|332.21|329.41|0
1641522900000|2022-01-07 02:35:00|332.14|329.34|332.14|329.34|332.21|329.41|332.14|329.34|0
1641522910000|2022-01-07 02:35:10|332.02|329.22|331.89|329.09|332.02|329.22|331.89|329.09|0
1641522920000|2022-01-07 02:35:20|332.02|329.22|332.02|329.22|332.02|329.22|332.02|329.22|0
1641522930000|2022-01-07 02:35:30|332.14|329.34|332.14|329.34|332.14|329.34|332.08|329.28|0
1641522940000|2022-01-07 02:35:40|332.27|329.47|332.33|329.53|332.39|329.59|332.27|329.47|0
1641522950000|2022-01-07 02:35:50|332.39|329.59|332.21|329.41|332.39|329.59|332.21|329.41|0
1641522960000|2022-01-07 02:36:00|332.27|329.47|332.59|329.79|332.59|329.79|332.27|329.47|0
1641522970000|2022-01-07 02:36:10|332.65|329.85|332.65|329.85|332.65|329.85|332.59|329.79|0
1641522980000|2022-01-07 02:36:20|332.77|329.97|332.9|330.1|332.9|330.1|332.77|329.97|0
1641522990000|2022-01-07 02:36:30|333.03|330.23|332.9|330.1|333.03|330.23|332.9|330.1|0
1641523000000|2022-01-07 02:36:40|332.77|329.97|332.65|329.85|332.77|329.97|332.52|329.72|0
1641523010000|2022-01-07 02:36:50|332.52|329.72|332.52|329.72|332.52|329.72|332.39|329.59|0
1641523020000|2022-01-07 02:37:00|332.65|329.85|332.77|329.97|332.77|329.97|332.59|329.79|0
1641523030000|2022-01-07 02:37:10|332.9|330.1|332.77|329.97|332.9|330.1|332.77|329.97|0
1641523040000|2022-01-07 02:37:20|332.65|329.85|332.65|329.85|332.65|329.85|332.65|329.85|0
1641523050000|2022-01-07 02:37:30|332.71|329.91|332.52|329.72|332.71|329.91|332.52|329.72|0
1641523060000|2022-01-07 02:37:40|332.39|329.59|332.52|329.72|332.52|329.72|332.39|329.59|0
1641523070000|2022-01-07 02:37:50|332.59|329.79|332.65|329.85|332.65|329.85|332.59|329.79|0
1641523090000|2022-01-07 02:38:10|332.59|329.79|332.65|329.85|332.65|329.85|332.59|329.79|0
1641523100000|2022-01-07 02:38:20|332.77|329.97|332.77|329.97|332.77|329.97|332.77|329.97|0
1641523120000|2022-01-07 02:38:40|332.65|329.85|332.65|329.85|332.65|329.85|332.65|329.85|0
1641523130000|2022-01-07 02:38:50|332.77|329.97|332.65|329.85|332.77|329.97|332.65|329.85|0
1641523140000|2022-01-07 02:39:00|332.71|329.91|332.77|329.97|332.77|329.97|332.71|329.91|0
1641523150000|2022-01-07 02:39:10|332.84|330.04|332.9|330.1|332.9|330.1|332.77|329.97|0
1641523160000|2022-01-07 02:39:20|332.77|329.97|332.77|329.97|332.77|329.97|332.77|329.97|0
1641523170000|2022-01-07 02:39:30|332.84|330.04|332.84|330.04|332.84|330.04|332.77|329.97|0
1641523180000|2022-01-07 02:39:40|332.77|329.97|332.84|330.04|332.84|330.04|332.77|329.97|0
1641523190000|2022-01-07 02:39:50|333.02|330.22|333.02|330.22|333.02|330.22|333.02|330.22|0
1641523200000|2022-01-07 02:40:00|332.9|330.1|332.65|329.85|332.9|330.1|332.65|329.85|0
1641523210000|2022-01-07 02:40:10|332.52|329.72|332.46|329.66|332.52|329.72|332.39|329.59|0
1641523220000|2022-01-07 02:40:20|332.52|329.72|332.46|329.66|332.52|329.72|332.39|329.59|0
1641523230000|2022-01-07 02:40:30|332.39|329.59|332.39|329.59|332.39|329.59|332.39|329.59|0
1641523240000|2022-01-07 02:40:40|332.46|329.66|332.52|329.72|332.64|329.84|332.46|329.66|0
1641523250000|2022-01-07 02:40:50|332.58|329.78|332.58|329.78|332.58|329.78|332.52|329.72|0
1641523260000|2022-01-07 02:41:00|332.52|329.72|332.58|329.78|332.64|329.84|332.52|329.72|0
1641523270000|2022-01-07 02:41:10|332.52|329.72|332.58|329.78|332.64|329.84|332.52|329.72|0
1641523280000|2022-01-07 02:41:20|332.52|329.72|332.64|329.84|332.64|329.84|332.52|329.72|0
1641523320000|2022-01-07 02:42:00|332.58|329.78|332.39|329.59|332.58|329.78|332.39|329.59|0
1641523330000|2022-01-07 02:42:10|332.27|329.47|332.27|329.47|332.27|329.47|332.27|329.47|0
1641523340000|2022-01-07 02:42:20|332.33|329.53|332.27|329.47|332.33|329.53|332.27|329.47|0
1641523350000|2022-01-07 02:42:30|332.33|329.53|332.33|329.53|332.33|329.53|332.33|329.53|0
1641523360000|2022-01-07 02:42:40|332.27|329.47|332.46|329.66|332.52|329.72|332.27|329.47|0
1641523370000|2022-01-07 02:42:50|332.39|329.59|332.33|329.53|332.39|329.59|332.27|329.47|0
1641523380000|2022-01-07 02:43:00|332.27|329.47|332.39|329.59|332.39|329.59|332.27|329.47|0
1641523390000|2022-01-07 02:43:10|332.27|329.47|332.39|329.59|332.39|329.59|332.27|329.47|0
1641523400000|2022-01-07 02:43:20|332.27|329.47|332.39|329.59|332.39|329.59|332.27|329.47|0
1641523410000|2022-01-07 02:43:30|332.27|329.47|332.39|329.59|332.39|329.59|332.27|329.47|0
1641523420000|2022-01-07 02:43:40|332.52|329.72|332.52|329.72|332.58|329.78|332.52|329.72|0
1641523430000|2022-01-07 02:43:50|332.58|329.78|332.52|329.72|332.64|329.84|332.52|329.72|0
1641523460000|2022-01-07 02:44:20|332.58|329.78|332.52|329.72|332.58|329.78|332.52|329.72|0
1641523470000|2022-01-07 02:44:30|332.39|329.59|332.39|329.59|332.39|329.59|332.39|329.59|0
1641523480000|2022-01-07 02:44:40|332.26|329.46|332.14|329.34|332.26|329.46|332.14|329.34|0
1641523490000|2022-01-07 02:44:50|332.26|329.46|332.26|329.46|332.26|329.46|332.26|329.46|0
1641523500000|2022-01-07 02:45:00|332.39|329.59|332.39|329.59|332.39|329.59|332.26|329.46|0
1641523510000|2022-01-07 02:45:10|332.46|329.66|332.46|329.66|332.52|329.72|332.39|329.59|0
1641523520000|2022-01-07 02:45:20|332.52|329.72|332.52|329.72|332.52|329.72|332.39|329.59|0
1641523530000|2022-01-07 02:45:30|332.39|329.59|332.46|329.66|332.46|329.66|332.39|329.59|0
1641523540000|2022-01-07 02:45:40|332.52|329.72|332.52|329.72|332.52|329.72|332.52|329.72|0
1641523550000|2022-01-07 02:45:50|332.64|329.84|332.64|329.84|332.71|329.91|332.64|329.84|0
1641523560000|2022-01-07 02:46:00|332.52|329.72|332.58|329.78|332.58|329.78|332.52|329.72|0
1641523570000|2022-01-07 02:46:10|332.64|329.84|332.64|329.84|332.64|329.84|332.64|329.84|0
1641523580000|2022-01-07 02:46:20|332.77|329.97|332.77|329.97|332.77|329.97|332.77|329.97|0
1641523590000|2022-01-07 02:46:30|332.83|330.03|332.9|330.1|332.9|330.1|332.83|330.03|0
1641523600000|2022-01-07 02:46:40|332.77|329.97|332.89|330.09|332.9|330.1|332.77|329.97|0
1641523610000|2022-01-07 02:46:50|332.77|329.97|332.77|329.97|332.77|329.97|332.77|329.97|0
1641523630000|2022-01-07 02:47:10|332.71|329.91|332.64|329.84|332.77|329.97|332.64|329.84|0
1641523640000|2022-01-07 02:47:20|332.71|329.91|332.64|329.84|332.71|329.91|332.64|329.84|0
1641523650000|2022-01-07 02:47:30|332.52|329.72|332.52|329.72|332.52|329.72|332.52|329.72|0
1641523660000|2022-01-07 02:47:40|332.39|329.59|332.52|329.72|332.52|329.72|332.39|329.59|0
1641523670000|2022-01-07 02:47:50|332.33|329.53|332.26|329.46|332.33|329.53|332.26|329.46|0
1641523680000|2022-01-07 02:48:00|332.33|329.53|332.39|329.59|332.39|329.59|332.33|329.53|0
1641523690000|2022-01-07 02:48:10|332.26|329.46|332.39|329.59|332.39|329.59|332.26|329.46|0
1641523700000|2022-01-07 02:48:20|332.26|329.46|332.26|329.46|332.26|329.46|332.26|329.46|0
1641523710000|2022-01-07 02:48:30|332.33|329.53|332.26|329.46|332.33|329.53|332.26|329.46|0
1641523720000|2022-01-07 02:48:40|332.2|329.4|332.33|329.53|332.33|329.53|332.2|329.4|0
1641523730000|2022-01-07 02:48:50|332.39|329.59|332.33|329.53|332.39|329.59|332.33|329.53|0
1641523740000|2022-01-07 02:49:00|332.39|329.59|332.39|329.59|332.45|329.65|332.39|329.59|0
1641523760000|2022-01-07 02:49:20|332.33|329.53|332.26|329.46|332.33|329.53|332.26|329.46|0
1641523780000|2022-01-07 02:49:40|332.14|329.34|332.14|329.34|332.14|329.34|332.14|329.34|0
1641523800000|2022-01-07 02:50:00|332.01|329.21|331.88|329.08|332.01|329.21|331.88|329.08|0
1641523810000|2022-01-07 02:50:10|331.76|328.96|331.88|329.08|331.88|329.08|331.76|328.96|0
1641523820000|2022-01-07 02:50:20|331.82|329.02|331.76|328.96|331.82|329.02|331.76|328.96|0
1641523830000|2022-01-07 02:50:30|331.63|328.83|331.7|328.9|331.7|328.9|331.63|328.83|0
1641523840000|2022-01-07 02:50:40|331.76|328.96|331.88|329.08|331.88|329.08|331.76|328.96|0
1641523860000|2022-01-07 02:51:00|331.76|328.96|332.01|329.21|332.01|329.21|331.76|328.96|0
1641523870000|2022-01-07 02:51:10|331.88|329.08|331.82|329.02|331.88|329.08|331.82|329.02|0
1641523880000|2022-01-07 02:51:20|331.76|328.96|331.76|328.96|331.76|328.96|331.76|328.96|0
1641523890000|2022-01-07 02:51:30|331.7|328.9|331.76|328.96|331.76|328.96|331.63|328.83|0
1641523900000|2022-01-07 02:51:40|331.63|328.83|331.7|328.9|331.7|328.9|331.63|328.83|0
1641523910000|2022-01-07 02:51:50|331.63|328.83|331.51|328.71|331.63|328.83|331.51|328.71|0
1641523920000|2022-01-07 02:52:00|331.63|328.83|331.63|328.83|331.63|328.83|331.63|328.83|0
1641523940000|2022-01-07 02:52:20|331.76|328.96|331.7|328.9|331.76|328.96|331.7|328.9|0
1641523950000|2022-01-07 02:52:30|331.76|328.96|331.76|328.96|331.76|328.96|331.7|328.9|0
1641523960000|2022-01-07 02:52:40|331.7|328.9|331.7|328.9|331.7|328.9|331.7|328.9|0
1641523970000|2022-01-07 02:52:50|331.76|328.96|331.76|328.96|331.76|328.96|331.76|328.96|0
1641523990000|2022-01-07 02:53:10|331.7|328.9|331.7|328.9|331.7|328.9|331.7|328.9|0
1641524000000|2022-01-07 02:53:20|331.76|328.96|331.51|328.71|331.76|328.96|331.51|328.71|0
1641524010000|2022-01-07 02:53:30|331.63|328.83|331.51|328.71|331.63|328.83|331.51|328.71|0
1641524020000|2022-01-07 02:53:40|331.38|328.58|331.13|328.33|331.38|328.58|331.13|328.33|0
1641524030000|2022-01-07 02:53:50|331.25|328.45|331.25|328.45|331.25|328.45|331.25|328.45|0
1641524050000|2022-01-07 02:54:10|331.13|328.33|331.13|328.33|331.13|328.33|331.13|328.33|0
1641524060000|2022-01-07 02:54:20|331.07|328.27|331.13|328.33|331.13|328.33|331.07|328.27|0
1641524080000|2022-01-07 02:54:40|331.19|328.39|331.13|328.33|331.19|328.39|331.13|328.33|0
1641524090000|2022-01-07 02:54:50|331.25|328.45|331.19|328.39|331.25|328.45|331.19|328.39|0
1641524100000|2022-01-07 02:55:00|331.25|328.45|331.13|328.33|331.25|328.45|331.07|328.27|0
1641524110000|2022-01-07 02:55:10|331|328.2|331.07|328.27|331.07|328.27|331|328.2|0
1641524120000|2022-01-07 02:55:20|331.13|328.33|331|328.2|331.13|328.33|331|328.2|0
1641524130000|2022-01-07 02:55:30|331.07|328.27|331|328.2|331.07|328.27|331|328.2|0
1641524140000|2022-01-07 02:55:40|331.13|328.33|331.07|328.27|331.13|328.33|331.07|328.27|0
1641524150000|2022-01-07 02:55:50|331|328.2|330.88|328.08|331|328.2|330.81|328.01|0
1641524160000|2022-01-07 02:56:00|330.81|328.01|330.88|328.08|330.88|328.08|330.81|328.01|0
1641524170000|2022-01-07 02:56:10|330.37|327.57|330.37|327.57|330.5|327.7|330.37|327.57|0
1641524190000|2022-01-07 02:56:30|330.25|327.45|330.37|327.57|330.37|327.57|330.25|327.45|0
1641524200000|2022-01-07 02:56:40|330.44|327.64|330.44|327.64|330.44|327.64|330.44|327.64|0
1641524210000|2022-01-07 02:56:50|330.5|327.7|330.5|327.7|330.5|327.7|330.5|327.7|0
1641524220000|2022-01-07 02:57:00|330.62|327.82|330.62|327.82|330.62|327.82|330.5|327.7|0
1641524230000|2022-01-07 02:57:10|330.5|327.7|330.5|327.7|330.5|327.7|330.5|327.7|0
1641524240000|2022-01-07 02:57:20|330.62|327.82|330.5|327.7|330.62|327.82|330.5|327.7|0
1641524270000|2022-01-07 02:57:50|330.62|327.82|330.75|327.95|330.75|327.95|330.62|327.82|0
1641524280000|2022-01-07 02:58:00|330.69|327.89|330.62|327.82|330.69|327.89|330.62|327.82|0
1641524290000|2022-01-07 02:58:10|330.69|327.89|330.62|327.82|330.69|327.89|330.62|327.82|0
1641524300000|2022-01-07 02:58:20|330.75|327.95|330.75|327.95|330.75|327.95|330.75|327.95|0
1641524320000|2022-01-07 02:58:40|330.62|327.82|330.69|327.89|330.69|327.89|330.62|327.82|0
1641524330000|2022-01-07 02:58:50|330.75|327.95|330.75|327.95|330.75|327.95|330.69|327.89|0
1641524340000|2022-01-07 02:59:00|330.69|327.89|330.56|327.76|330.69|327.89|330.56|327.76|0
1641524350000|2022-01-07 02:59:10|330.62|327.82|330.56|327.76|330.62|327.82|330.5|327.7|0
1641524360000|2022-01-07 02:59:20|330.62|327.82|330.62|327.82|330.62|327.82|330.62|327.82|0
1641524370000|2022-01-07 02:59:30|330.75|327.95|330.75|327.95|330.75|327.95|330.75|327.95|0
1641524380000|2022-01-07 02:59:40|330.87|328.07|330.87|328.07|330.87|328.07|330.87|328.07|0
1641524390000|2022-01-07 02:59:50|330.62|327.82|330.62|327.82|330.62|327.82|330.62|327.82|0
1641524400000|2022-01-07 03:00:00|330.5|327.7|330.5|327.7|330.5|327.7|330.5|327.7|0
1641524410000|2022-01-07 03:00:10|330.62|327.82|330.75|327.95|330.75|327.95|330.62|327.82|0
1641524430000|2022-01-07 03:00:30|330.69|327.89|330.75|327.95|330.75|327.95|330.69|327.89|0
1641524440000|2022-01-07 03:00:40|330.81|328.01|330.81|328.01|330.81|328.01|330.81|328.01|0
1641524450000|2022-01-07 03:00:50|330.75|327.95|330.75|327.95|330.75|327.95|330.75|327.95|0
1641524460000|2022-01-07 03:01:00|330.87|328.07|330.94|328.14|331|328.2|330.87|328.07|0
1641524470000|2022-01-07 03:01:10|331|328.2|331.12|328.32|331.12|328.32|331|328.2|0
1641524480000|2022-01-07 03:01:20|331|328.2|331|328.2|331|328.2|331|328.2|0
1641524490000|2022-01-07 03:01:30|331.06|328.26|331.06|328.26|331.06|328.26|331|328.2|0
1641524500000|2022-01-07 03:01:40|331|328.2|330.87|328.07|331|328.2|330.87|328.07|0
1641524510000|2022-01-07 03:01:50|331|328.2|331|328.2|331|328.2|330.94|328.14|0
1641524520000|2022-01-07 03:02:00|330.94|328.14|330.87|328.07|330.94|328.14|330.87|328.07|0
1641524530000|2022-01-07 03:02:10|330.75|327.95|330.69|327.89|330.75|327.95|330.69|327.89|0
1641524540000|2022-01-07 03:02:20|330.62|327.82|330.75|327.95|330.75|327.95|330.62|327.82|0
1641524560000|2022-01-07 03:02:40|330.87|328.07|330.87|328.07|330.87|328.07|330.87|328.07|0
1641524570000|2022-01-07 03:02:50|330.94|328.14|330.87|328.07|330.94|328.14|330.87|328.07|0
1641524580000|2022-01-07 03:03:00|330.81|328.01|330.75|327.95|330.81|328.01|330.75|327.95|0
1641524590000|2022-01-07 03:03:10|330.62|327.82|330.62|327.82|330.62|327.82|330.62|327.82|0
1641524600000|2022-01-07 03:03:20|330.75|327.95|330.75|327.95|330.75|327.95|330.75|327.95|0
1641524610000|2022-01-07 03:03:30|330.62|327.82|330.69|327.89|330.69|327.89|330.62|327.82|0
1641524620000|2022-01-07 03:03:40|330.62|327.82|330.56|327.76|330.62|327.82|330.49|327.69|0
1641524630000|2022-01-07 03:03:50|330.49|327.69|330.49|327.69|330.49|327.69|330.49|327.69|0
1641524640000|2022-01-07 03:04:00|330.37|327.57|330.37|327.57|330.49|327.69|330.37|327.57|0
1641524650000|2022-01-07 03:04:10|330.43|327.63|330.49|327.69|330.49|327.69|330.37|327.57|0
1641524670000|2022-01-07 03:04:30|330.62|327.82|330.75|327.95|330.75|327.95|330.62|327.82|0
1641524680000|2022-01-07 03:04:40|330.87|328.07|330.87|328.07|330.87|328.07|330.87|328.07|0
1641524690000|2022-01-07 03:04:50|330.94|328.14|330.75|327.95|330.94|328.14|330.75|327.95|0
1641524710000|2022-01-07 03:05:10|330.62|327.82|330.49|327.69|330.62|327.82|330.49|327.69|0
1641524720000|2022-01-07 03:05:20|330.37|327.57|330.37|327.57|330.37|327.57|330.31|327.51|0
1641524730000|2022-01-07 03:05:30|330.24|327.44|330.24|327.44|330.24|327.44|330.24|327.44|0
1641524740000|2022-01-07 03:05:40|330.37|327.57|330.31|327.51|330.37|327.57|330.31|327.51|0
1641524750000|2022-01-07 03:05:50|330.24|327.44|330.24|327.44|330.24|327.44|330.12|327.32|0
1641524770000|2022-01-07 03:06:10|330.18|327.38|330.24|327.44|330.24|327.44|330.18|327.38|0
1641524780000|2022-01-07 03:06:20|330.37|327.57|330.37|327.57|330.37|327.57|330.37|327.57|0
1641524790000|2022-01-07 03:06:30|330.31|327.51|330.37|327.57|330.37|327.57|330.24|327.44|0
1641524810000|2022-01-07 03:06:50|330.49|327.69|330.43|327.63|330.62|327.82|330.43|327.63|0
1641524820000|2022-01-07 03:07:00|330.37|327.57|330.37|327.57|330.37|327.57|330.37|327.57|0
1641524840000|2022-01-07 03:07:20|330.31|327.51|330.37|327.57|330.37|327.57|330.24|327.44|0
1641524870000|2022-01-07 03:07:50|330.24|327.44|330.24|327.44|330.24|327.44|330.24|327.44|0
1641524880000|2022-01-07 03:08:00|330.12|327.32|330.12|327.32|330.12|327.32|330.12|327.32|0
1641524890000|2022-01-07 03:08:10|330.24|327.44|330.24|327.44|330.24|327.44|330.24|327.44|0
1641524900000|2022-01-07 03:08:20|330.37|327.57|330.37|327.57|330.37|327.57|330.37|327.57|0
1641524910000|2022-01-07 03:08:30|330.24|327.44|330.24|327.44|330.24|327.44|330.24|327.44|0
1641524920000|2022-01-07 03:08:40|330.37|327.57|330.37|327.57|330.37|327.57|330.31|327.51|0
1641524940000|2022-01-07 03:09:00|330.43|327.63|330.37|327.57|330.43|327.63|330.31|327.51|0
1641524950000|2022-01-07 03:09:10|330.43|327.63|330.43|327.63|330.49|327.69|330.43|327.63|0
1641524960000|2022-01-07 03:09:20|330.49|327.69|330.37|327.57|330.49|327.69|330.37|327.57|0
1641524970000|2022-01-07 03:09:30|330.49|327.69|330.56|327.76|330.56|327.76|330.49|327.69|0
1641524980000|2022-01-07 03:09:40|330.62|327.82|330.62|327.82|330.62|327.82|330.62|327.82|0
1641524990000|2022-01-07 03:09:50|330.68|327.88|330.62|327.82|330.68|327.88|330.62|327.82|0
1641525000000|2022-01-07 03:10:00|330.74|327.94|330.62|327.82|330.74|327.94|330.62|327.82|0
1641525010000|2022-01-07 03:10:10|330.74|327.94|330.68|327.88|330.74|327.94|330.68|327.88|0
1641525020000|2022-01-07 03:10:20|330.74|327.94|330.99|328.19|330.99|328.19|330.74|327.94|0
1641525030000|2022-01-07 03:10:30|330.87|328.07|330.87|328.07|330.93|328.13|330.87|328.07|0
1641525040000|2022-01-07 03:10:40|330.93|328.13|330.87|328.07|330.93|328.13|330.87|328.07|0
1641525050000|2022-01-07 03:10:50|330.74|327.94|330.74|327.94|330.81|328.01|330.74|327.94|0
1641525060000|2022-01-07 03:11:00|330.68|327.88|330.74|327.94|330.74|327.94|330.68|327.88|0
1641525090000|2022-01-07 03:11:30|330.87|328.07|330.87|328.07|330.87|328.07|330.87|328.07|0
1641525100000|2022-01-07 03:11:40|330.81|328.01|330.87|328.07|330.87|328.07|330.81|328.01|0
1641525110000|2022-01-07 03:11:50|330.81|328.01|330.87|328.07|330.87|328.07|330.81|328.01|0
1641525120000|2022-01-07 03:12:00|330.74|327.94|330.74|327.94|330.74|327.94|330.74|327.94|0
1641525130000|2022-01-07 03:12:10|330.68|327.88|330.62|327.82|330.68|327.88|330.62|327.82|0
1641525140000|2022-01-07 03:12:20|330.56|327.76|330.74|327.94|330.74|327.94|330.49|327.69|0
1641525160000|2022-01-07 03:12:40|330.81|328.01|330.74|327.94|330.81|328.01|330.74|327.94|0
1641525170000|2022-01-07 03:12:50|330.87|328.07|330.81|328.01|330.87|328.07|330.74|327.94|0
1641525180000|2022-01-07 03:13:00|330.74|327.94|330.74|327.94|330.74|327.94|330.74|327.94|0
1641525190000|2022-01-07 03:13:10|330.87|328.07|330.74|327.94|330.87|328.07|330.74|327.94|0
1641525200000|2022-01-07 03:13:20|330.62|327.82|330.62|327.82|330.62|327.82|330.62|327.82|0
1641525210000|2022-01-07 03:13:30|330.74|327.94|330.74|327.94|330.74|327.94|330.74|327.94|0
1641525230000|2022-01-07 03:13:50|330.87|328.07|330.81|328.01|330.87|328.07|330.81|328.01|0
1641525240000|2022-01-07 03:14:00|330.87|328.07|330.74|327.94|330.87|328.07|330.74|327.94|0
1641525250000|2022-01-07 03:14:10|330.87|328.07|330.74|327.94|330.87|328.07|330.74|327.94|0
1641525270000|2022-01-07 03:14:30|330.62|327.82|330.74|327.94|330.74|327.94|330.62|327.82|0
1641525280000|2022-01-07 03:14:40|330.68|327.88|330.68|327.88|330.68|327.88|330.68|327.88|0
1641525290000|2022-01-07 03:14:50|330.74|327.94|330.87|328.07|330.87|328.07|330.74|327.94|0
1641525300000|2022-01-07 03:15:00|330.81|328.01|330.74|327.94|330.87|328.07|330.74|327.94|0
1641525310000|2022-01-07 03:15:10|330.87|328.07|330.81|328.01|330.87|328.07|330.81|328.01|0
1641525320000|2022-01-07 03:15:20|330.74|327.94|330.74|327.94|330.74|327.94|330.74|327.94|0
1641525340000|2022-01-07 03:15:40|330.68|327.88|330.62|327.82|330.68|327.88|330.62|327.82|0
1641525360000|2022-01-07 03:16:00|330.49|327.69|330.49|327.69|330.49|327.69|330.49|327.69|0
1641525370000|2022-01-07 03:16:10|330.43|327.63|330.43|327.63|330.43|327.63|330.43|327.63|0
1641525380000|2022-01-07 03:16:20|330.49|327.69|330.49|327.69|330.49|327.69|330.49|327.69|0
1641525390000|2022-01-07 03:16:30|330.56|327.76|330.62|327.82|330.62|327.82|330.56|327.76|0
1641525400000|2022-01-07 03:16:40|330.74|327.94|330.74|327.94|330.74|327.94|330.74|327.94|0
1641525410000|2022-01-07 03:16:50|330.68|327.88|330.74|327.94|330.74|327.94|330.68|327.88|0
1641525420000|2022-01-07 03:17:00|330.87|328.07|330.81|328.01|330.87|328.07|330.81|328.01|0
1641525430000|2022-01-07 03:17:10|330.74|327.94|330.74|327.94|330.74|327.94|330.74|327.94|0
1641525440000|2022-01-07 03:17:20|330.62|327.82|330.68|327.88|330.68|327.88|330.61|327.81|0
1641525450000|2022-01-07 03:17:30|330.61|327.81|330.61|327.81|330.61|327.81|330.61|327.81|0
1641525460000|2022-01-07 03:17:40|330.74|327.94|330.87|328.07|330.87|328.07|330.74|327.94|0
1641525470000|2022-01-07 03:17:50|330.99|328.19|330.99|328.19|330.99|328.19|330.99|328.19|0
1641525490000|2022-01-07 03:18:10|331.12|328.32|330.99|328.19|331.12|328.32|330.99|328.19|0
1641525500000|2022-01-07 03:18:20|331.06|328.26|331.12|328.32|331.12|328.32|331.06|328.26|0
1641525510000|2022-01-07 03:18:30|330.99|328.19|330.87|328.07|330.99|328.19|330.87|328.07|0
1641525520000|2022-01-07 03:18:40|330.99|328.19|331.12|328.32|331.12|328.32|330.99|328.19|0
1641525530000|2022-01-07 03:18:50|331.06|328.26|331.12|328.32|331.12|328.32|331.06|328.26|0
1641525540000|2022-01-07 03:19:00|330.99|328.19|330.99|328.19|330.99|328.19|330.99|328.19|0
1641525550000|2022-01-07 03:19:10|330.93|328.13|330.99|328.19|330.99|328.19|330.93|328.13|0
1641525570000|2022-01-07 03:19:30|330.87|328.07|330.87|328.07|330.87|328.07|330.87|328.07|0
1641525580000|2022-01-07 03:19:40|331.12|328.32|331.06|328.26|331.12|328.32|331.06|328.26|0
1641525590000|2022-01-07 03:19:50|330.99|328.19|330.61|327.81|330.99|328.19|330.61|327.81|0
1641525600000|2022-01-07 03:20:00|330.36|327.56|330.49|327.69|330.61|327.81|330.36|327.56|0
1641525610000|2022-01-07 03:20:10|330.36|327.56|330.36|327.56|330.49|327.69|330.36|327.56|0
1641525620000|2022-01-07 03:20:20|330.24|327.44|330.36|327.56|330.43|327.63|330.24|327.44|0
1641525630000|2022-01-07 03:20:30|330.3|327.5|330.3|327.5|330.3|327.5|330.3|327.5|0
1641525640000|2022-01-07 03:20:40|330.36|327.56|330.49|327.69|330.49|327.69|330.36|327.56|0
1641525650000|2022-01-07 03:20:50|330.61|327.81|330.49|327.69|330.61|327.81|330.49|327.69|0
1641525660000|2022-01-07 03:21:00|330.55|327.75|330.55|327.75|330.61|327.81|330.55|327.75|0
1641525670000|2022-01-07 03:21:10|330.61|327.81|330.61|327.81|330.61|327.81|330.61|327.81|0
1641525680000|2022-01-07 03:21:20|330.55|327.75|330.61|327.81|330.61|327.81|330.55|327.75|0
1641525690000|2022-01-07 03:21:30|330.55|327.75|330.49|327.69|330.55|327.75|330.49|327.69|0
1641525700000|2022-01-07 03:21:40|330.36|327.56|330.11|327.31|330.36|327.56|330.11|327.31|0
1641525710000|2022-01-07 03:21:50|330.24|327.44|330.24|327.44|330.24|327.44|330.24|327.44|0
1641525720000|2022-01-07 03:22:00|330.18|327.38|330.18|327.38|330.18|327.38|330.11|327.31|0
1641525730000|2022-01-07 03:22:10|330.11|327.31|330.24|327.44|330.24|327.44|330.11|327.31|0
1641525750000|2022-01-07 03:22:30|330.3|327.5|330.36|327.56|330.36|327.56|330.24|327.44|0
1641525760000|2022-01-07 03:22:40|330.3|327.5|330.3|327.5|330.3|327.5|330.24|327.44|0
1641525770000|2022-01-07 03:22:50|330.24|327.44|330.24|327.44|330.24|327.44|330.24|327.44|0
1641525780000|2022-01-07 03:23:00|330.36|327.56|330.36|327.56|330.36|327.56|330.36|327.56|0
1641525790000|2022-01-07 03:23:10|330.3|327.5|330.24|327.44|330.36|327.56|330.24|327.44|0
1641525800000|2022-01-07 03:23:20|330.11|327.31|330.11|327.31|330.11|327.31|330.11|327.31|0
1641525810000|2022-01-07 03:23:30|330.18|327.38|330.18|327.38|330.18|327.38|330.18|327.38|0
1641525820000|2022-01-07 03:23:40|330.24|327.44|330.18|327.38|330.24|327.44|330.18|327.38|0
1641525830000|2022-01-07 03:23:50|330.11|327.31|330.11|327.31|330.11|327.31|330.11|327.31|0
1641525840000|2022-01-07 03:24:00|329.92|327.12|329.86|327.06|329.92|327.12|329.86|327.06|0
1641525850000|2022-01-07 03:24:10|329.73|326.93|329.48|326.68|329.73|326.93|329.48|326.68|0
1641525860000|2022-01-07 03:24:20|329.36|326.56|329.23|326.43|329.42|326.62|329.23|326.43|0
1641525870000|2022-01-07 03:24:30|329.36|326.56|328.98|326.18|329.36|326.56|328.98|326.18|0
1641525880000|2022-01-07 03:24:40|328.86|326.06|328.86|326.06|328.86|326.06|328.86|326.06|0
1641525890000|2022-01-07 03:24:50|328.61|325.81|328.61|325.81|328.73|325.93|328.48|325.68|0
1641525900000|2022-01-07 03:25:00|328.48|325.68|328.23|325.43|328.48|325.68|328.23|325.43|0
1641525910000|2022-01-07 03:25:10|328.36|325.56|328.73|325.93|328.73|325.93|328.36|325.56|0
1641525920000|2022-01-07 03:25:20|328.8|326|328.92|326.12|328.92|326.12|328.8|326|0
1641525930000|2022-01-07 03:25:30|328.86|326.06|328.98|326.18|328.98|326.18|328.8|326|0
1641525940000|2022-01-07 03:25:40|329.11|326.31|329.11|326.31|329.11|326.31|329.11|326.31|0
1641525950000|2022-01-07 03:25:50|328.98|326.18|328.98|326.18|328.98|326.18|328.98|326.18|0
1641525960000|2022-01-07 03:26:00|328.92|326.12|328.98|326.18|328.98|326.18|328.92|326.12|0
1641525970000|2022-01-07 03:26:10|329.11|326.31|329.11|326.31|329.11|326.31|329.05|326.25|0
1641525980000|2022-01-07 03:26:20|329.23|326.43|329.36|326.56|329.36|326.56|329.23|326.43|0
1641525990000|2022-01-07 03:26:30|329.42|326.62|329.36|326.56|329.42|326.62|329.36|326.56|0
1641526000000|2022-01-07 03:26:40|329.3|326.5|329.23|326.43|329.3|326.5|329.23|326.43|0
1641526010000|2022-01-07 03:26:50|329.3|326.5|329.23|326.43|329.3|326.5|329.23|326.43|0
1641526020000|2022-01-07 03:27:00|329.36|326.56|329.23|326.43|329.36|326.56|329.23|326.43|0
1641526030000|2022-01-07 03:27:10|329.36|326.56|329.3|326.5|329.36|326.56|329.3|326.5|0
1641526040000|2022-01-07 03:27:20|329.36|326.56|329.11|326.31|329.36|326.56|328.98|326.18|0
1641526050000|2022-01-07 03:27:30|329.05|326.25|328.98|326.18|329.05|326.25|328.98|326.18|0
1641526060000|2022-01-07 03:27:40|329.11|326.31|329.23|326.43|329.23|326.43|329.11|326.31|0
1641526070000|2022-01-07 03:27:50|329.17|326.37|329.23|326.43|329.23|326.43|329.17|326.37|0
1641526080000|2022-01-07 03:28:00|329.11|326.31|329.1|326.3|329.11|326.31|328.98|326.18|0
1641526090000|2022-01-07 03:28:10|328.98|326.18|328.98|326.18|329.04|326.24|328.98|326.18|0
1641526100000|2022-01-07 03:28:20|328.92|326.12|328.85|326.05|328.98|326.18|328.85|326.05|0
1641526110000|2022-01-07 03:28:30|328.79|325.99|328.73|325.93|328.85|326.05|328.73|325.93|0
1641526120000|2022-01-07 03:28:40|328.79|325.99|328.79|325.99|328.79|325.99|328.79|325.99|0
1641526130000|2022-01-07 03:28:50|328.73|325.93|328.85|326.05|328.85|326.05|328.73|325.93|0
1641526140000|2022-01-07 03:29:00|328.98|326.18|328.85|326.05|328.98|326.18|328.85|326.05|0
1641526150000|2022-01-07 03:29:10|328.73|325.93|328.85|326.05|328.85|326.05|328.73|325.93|0
1641526160000|2022-01-07 03:29:20|328.73|325.93|328.85|326.05|328.85|326.05|328.73|325.93|0
1641526170000|2022-01-07 03:29:30|328.79|325.99|328.85|326.05|328.85|326.05|328.79|325.99|0
1641526180000|2022-01-07 03:29:40|328.73|325.93|328.73|325.93|328.73|325.93|328.73|325.93|0
1641526190000|2022-01-07 03:29:50|328.79|325.99|328.98|326.18|328.98|326.18|328.79|325.99|0
1641526200000|2022-01-07 03:30:00|328.85|326.05|328.85|326.05|328.92|326.12|328.85|326.05|0
1641526210000|2022-01-07 03:30:10|328.98|326.18|328.98|326.18|328.98|326.18|328.98|326.18|0
1641526220000|2022-01-07 03:30:20|329.1|326.3|328.98|326.18|329.1|326.3|328.98|326.18|0
1641526230000|2022-01-07 03:30:30|329.1|326.3|329.29|326.49|329.29|326.49|329.1|326.3|0
1641526240000|2022-01-07 03:30:40|329.23|326.43|329.23|326.43|329.23|326.43|329.23|326.43|0
1641526250000|2022-01-07 03:30:50|329.1|326.3|328.98|326.18|329.1|326.3|328.98|326.18|0
1641526260000|2022-01-07 03:31:00|329.1|326.3|329.23|326.43|329.23|326.43|329.1|326.3|0
1641526270000|2022-01-07 03:31:10|329.35|326.55|329.29|326.49|329.35|326.55|329.23|326.43|0
1641526280000|2022-01-07 03:31:20|329.23|326.43|329.48|326.68|329.48|326.68|329.23|326.43|0
1641526300000|2022-01-07 03:31:40|329.35|326.55|329.6|326.8|329.6|326.8|329.35|326.55|0
1641526310000|2022-01-07 03:31:50|329.48|326.68|329.6|326.8|329.6|326.8|329.48|326.68|0
1641526320000|2022-01-07 03:32:00|329.48|326.68|329.48|326.68|329.48|326.68|329.48|326.68|0
1641526330000|2022-01-07 03:32:10|329.6|326.8|329.73|326.93|329.73|326.93|329.6|326.8|0
1641526340000|2022-01-07 03:32:20|329.6|326.8|329.86|327.06|329.86|327.06|329.6|326.8|0
1641526350000|2022-01-07 03:32:30|329.73|326.93|329.86|327.06|329.86|327.06|329.73|326.93|0
1641526360000|2022-01-07 03:32:40|329.98|327.18|329.98|327.18|329.98|327.18|329.98|327.18|0
1641526370000|2022-01-07 03:32:50|330.23|327.43|330.11|327.31|330.23|327.43|330.11|327.31|0
1641526380000|2022-01-07 03:33:00|330.17|327.37|330.17|327.37|330.23|327.43|330.11|327.31|0
1641526390000|2022-01-07 03:33:10|330.23|327.43|330.11|327.31|330.23|327.43|330.11|327.31|0
1641526400000|2022-01-07 03:33:20|330.23|327.43|330.11|327.31|330.23|327.43|330.11|327.31|0
1641526410000|2022-01-07 03:33:30|330.23|327.43|330.23|327.43|330.23|327.43|330.23|327.43|0
1641526420000|2022-01-07 03:33:40|330.11|327.31|330.11|327.31|330.11|327.31|330.11|327.31|0
1641526430000|2022-01-07 03:33:50|330.05|327.25|329.98|327.18|330.05|327.25|329.98|327.18|0
1641526440000|2022-01-07 03:34:00|329.85|327.05|329.98|327.18|329.98|327.18|329.85|327.05|0
1641526450000|2022-01-07 03:34:10|329.85|327.05|329.98|327.18|329.98|327.18|329.85|327.05|0
1641526460000|2022-01-07 03:34:20|330.11|327.31|330.11|327.31|330.23|327.43|330.11|327.31|0
1641526470000|2022-01-07 03:34:30|330.17|327.37|330.11|327.31|330.23|327.43|330.11|327.31|0
1641526480000|2022-01-07 03:34:40|329.98|327.18|329.98|327.18|329.98|327.18|329.98|327.18|0
1641526490000|2022-01-07 03:34:50|330.11|327.31|330.11|327.31|330.11|327.31|330.11|327.31|0
1641526500000|2022-01-07 03:35:00|330.23|327.43|330.23|327.43|330.23|327.43|330.05|327.25|0
1641526510000|2022-01-07 03:35:10|330.36|327.56|330.48|327.68|330.48|327.68|330.36|327.56|0
1641526520000|2022-01-07 03:35:20|330.61|327.81|330.48|327.68|330.61|327.81|330.48|327.68|0
1641526530000|2022-01-07 03:35:30|330.55|327.75|330.42|327.62|330.55|327.75|330.42|327.62|0
1641526540000|2022-01-07 03:35:40|330.36|327.56|330.36|327.56|330.36|327.56|330.36|327.56|0
1641526550000|2022-01-07 03:35:50|330.42|327.62|330.42|327.62|330.42|327.62|330.42|327.62|0
1641526560000|2022-01-07 03:36:00|330.36|327.56|330.36|327.56|330.36|327.56|330.36|327.56|0
1641526570000|2022-01-07 03:36:10|330.3|327.5|330.3|327.5|330.36|327.56|330.3|327.5|0
1641526580000|2022-01-07 03:36:20|330.36|327.56|330.42|327.62|330.48|327.68|330.36|327.56|0
1641526590000|2022-01-07 03:36:30|330.48|327.68|330.48|327.68|330.48|327.68|330.42|327.62|0
1641526610000|2022-01-07 03:36:50|330.61|327.81|330.61|327.81|330.61|327.81|330.61|327.81|0
1641526620000|2022-01-07 03:37:00|330.73|327.93|330.73|327.93|330.86|328.06|330.73|327.93|0
1641526630000|2022-01-07 03:37:10|330.61|327.81|330.48|327.68|330.61|327.81|330.48|327.68|0
1641526640000|2022-01-07 03:37:20|330.42|327.62|330.48|327.68|330.48|327.68|330.42|327.62|0
1641526650000|2022-01-07 03:37:30|330.61|327.81|330.48|327.68|330.61|327.81|330.48|327.68|0
1641526660000|2022-01-07 03:37:40|330.55|327.75|330.48|327.68|330.55|327.75|330.36|327.56|0
1641526670000|2022-01-07 03:37:50|330.42|327.62|330.42|327.62|330.42|327.62|330.36|327.56|0
1641526680000|2022-01-07 03:38:00|330.36|327.56|330.3|327.5|330.36|327.56|330.23|327.43|0
1641526690000|2022-01-07 03:38:10|330.29|327.49|330.36|327.56|330.36|327.56|330.29|327.49|0
1641526700000|2022-01-07 03:38:20|330.23|327.43|330.23|327.43|330.23|327.43|330.1|327.3|0
1641526720000|2022-01-07 03:38:40|330.17|327.37|330.17|327.37|330.17|327.37|330.1|327.3|0
1641526730000|2022-01-07 03:38:50|330.1|327.3|330.1|327.3|330.1|327.3|330.1|327.3|0
1641526750000|2022-01-07 03:39:10|330.23|327.43|330.1|327.3|330.23|327.43|330.1|327.3|0
1641526760000|2022-01-07 03:39:20|330.04|327.24|330.04|327.24|330.04|327.24|330.04|327.24|0
1641526770000|2022-01-07 03:39:30|330.1|327.3|330.04|327.24|330.1|327.3|329.98|327.18|0
1641526780000|2022-01-07 03:39:40|330.1|327.3|330.1|327.3|330.1|327.3|330.1|327.3|0
1641526800000|2022-01-07 03:40:00|330.23|327.43|330.61|327.81|330.61|327.81|330.23|327.43|0
1641526810000|2022-01-07 03:40:10|330.55|327.75|330.48|327.68|330.55|327.75|330.48|327.68|0
1641526820000|2022-01-07 03:40:20|330.42|327.62|330.35|327.55|330.42|327.62|330.35|327.55|0
1641526830000|2022-01-07 03:40:30|330.42|327.62|330.35|327.55|330.42|327.62|330.35|327.55|0
1641526860000|2022-01-07 03:41:00|330.29|327.49|330.48|327.68|330.48|327.68|330.29|327.49|0
1641526910000|2022-01-07 03:41:50|330.42|327.62|330.48|327.68|330.48|327.68|330.42|327.62|0
1641526920000|2022-01-07 03:42:00|330.6|327.8|330.48|327.68|330.6|327.8|330.48|327.68|0
1641526930000|2022-01-07 03:42:10|330.6|327.8|330.6|327.8|330.6|327.8|330.6|327.8|0
1641526940000|2022-01-07 03:42:20|330.73|327.93|330.6|327.8|330.73|327.93|330.6|327.8|0
1641526950000|2022-01-07 03:42:30|330.54|327.74|330.54|327.74|330.54|327.74|330.54|327.74|0
1641526960000|2022-01-07 03:42:40|330.48|327.68|330.54|327.74|330.54|327.74|330.48|327.68|0
1641526970000|2022-01-07 03:42:50|330.48|327.68|330.48|327.68|330.48|327.68|330.48|327.68|0
1641526990000|2022-01-07 03:43:10|330.35|327.55|330.35|327.55|330.35|327.55|330.35|327.55|0
1641527000000|2022-01-07 03:43:20|330.48|327.68|330.35|327.55|330.48|327.68|330.35|327.55|0
1641527010000|2022-01-07 03:43:30|330.23|327.43|330.29|327.49|330.29|327.49|330.23|327.43|0
1641527020000|2022-01-07 03:43:40|330.1|327.3|330.1|327.3|330.1|327.3|330.1|327.3|0
1641527040000|2022-01-07 03:44:00|330.04|327.24|330.1|327.3|330.1|327.3|330.04|327.24|0
1641527050000|2022-01-07 03:44:10|329.98|327.18|329.98|327.18|329.98|327.18|329.98|327.18|0
1641527080000|2022-01-07 03:44:40|330.1|327.3|330.23|327.43|330.23|327.43|330.1|327.3|0
1641527100000|2022-01-07 03:45:00|330.35|327.55|330.48|327.68|330.48|327.68|330.35|327.55|0
1641527110000|2022-01-07 03:45:10|330.35|327.55|330.42|327.62|330.42|327.62|330.35|327.55|0
1641527120000|2022-01-07 03:45:20|330.35|327.55|330.29|327.49|330.35|327.55|330.23|327.43|0
1641527140000|2022-01-07 03:45:40|330.35|327.55|330.35|327.55|330.35|327.55|330.35|327.55|0
1641527150000|2022-01-07 03:45:50|330.23|327.43|330.29|327.49|330.29|327.49|330.23|327.43|0
1641527160000|2022-01-07 03:46:00|330.35|327.55|330.29|327.49|330.35|327.55|330.29|327.49|0
1641527170000|2022-01-07 03:46:10|330.35|327.55|330.1|327.3|330.35|327.55|330.1|327.3|0
1641527180000|2022-01-07 03:46:20|330.17|327.37|330.1|327.3|330.17|327.37|330.1|327.3|0
1641527190000|2022-01-07 03:46:30|330.04|327.24|330.04|327.24|330.04|327.24|330.04|327.24|0
1641527200000|2022-01-07 03:46:40|330.1|327.3|330.1|327.3|330.1|327.3|330.1|327.3|0
1641527210000|2022-01-07 03:46:50|330.23|327.43|330.35|327.55|330.35|327.55|330.23|327.43|0
1641527220000|2022-01-07 03:47:00|330.48|327.68|330.48|327.68|330.6|327.8|330.48|327.68|0
1641527230000|2022-01-07 03:47:10|330.35|327.55|330.35|327.55|330.35|327.55|330.35|327.55|0
1641527240000|2022-01-07 03:47:20|330.48|327.68|330.48|327.68|330.48|327.68|330.42|327.62|0
1641527250000|2022-01-07 03:47:30|330.42|327.62|330.42|327.62|330.48|327.68|330.42|327.62|0
1641527260000|2022-01-07 03:47:40|330.48|327.68|330.48|327.68|330.48|327.68|330.48|327.68|0
1641527270000|2022-01-07 03:47:50|330.6|327.8|330.6|327.8|330.6|327.8|330.6|327.8|0
1641527280000|2022-01-07 03:48:00|330.67|327.87|330.67|327.87|330.67|327.87|330.6|327.8|0
1641527290000|2022-01-07 03:48:10|330.73|327.93|330.67|327.87|330.73|327.93|330.67|327.87|0
1641527300000|2022-01-07 03:48:20|330.73|327.93|331.17|328.37|331.42|328.62|330.73|327.93|0
1641527310000|2022-01-07 03:48:30|331.11|328.31|331.23|328.43|331.23|328.43|331.04|328.24|0
1641527330000|2022-01-07 03:48:50|331.17|328.37|331.23|328.43|331.23|328.43|331.17|328.37|0
1641527340000|2022-01-07 03:49:00|331.17|328.37|331.23|328.43|331.23|328.43|331.11|328.31|0
1641527350000|2022-01-07 03:49:10|331.3|328.5|331.42|328.62|331.48|328.68|331.3|328.5|0
1641527360000|2022-01-07 03:49:20|331.48|328.68|331.42|328.62|331.48|328.68|331.42|328.62|0
1641527370000|2022-01-07 03:49:30|331.3|328.5|331.36|328.56|331.36|328.56|331.3|328.5|0
1641527380000|2022-01-07 03:49:40|331.48|328.68|331.23|328.43|331.48|328.68|331.23|328.43|0
1641527390000|2022-01-07 03:49:50|331.36|328.56|331.36|328.56|331.36|328.56|331.36|328.56|0
1641527400000|2022-01-07 03:50:00|331.23|328.43|331.23|328.43|331.23|328.43|331.23|328.43|0
1641527410000|2022-01-07 03:50:10|331.1|328.3|330.98|328.18|331.1|328.3|330.98|328.18|0
1641527420000|2022-01-07 03:50:20|330.92|328.12|330.98|328.18|330.98|328.18|330.92|328.12|0
1641527430000|2022-01-07 03:50:30|331.1|328.3|330.98|328.18|331.1|328.3|330.98|328.18|0
1641527440000|2022-01-07 03:50:40|331.1|328.3|330.92|328.12|331.1|328.3|330.92|328.12|0
1641527450000|2022-01-07 03:50:50|330.85|328.05|330.92|328.12|330.92|328.12|330.79|327.99|0
1641527460000|2022-01-07 03:51:00|330.98|328.18|330.92|328.12|330.98|328.18|330.92|328.12|0
1641527470000|2022-01-07 03:51:10|330.98|328.18|330.85|328.05|330.98|328.18|330.85|328.05|0
1641527480000|2022-01-07 03:51:20|330.92|328.12|330.92|328.12|330.92|328.12|330.92|328.12|0
1641527490000|2022-01-07 03:51:30|330.98|328.18|330.98|328.18|331.1|328.3|330.98|328.18|0
1641527500000|2022-01-07 03:51:40|331.04|328.24|331.04|328.24|331.04|328.24|331.04|328.24|0
1641527510000|2022-01-07 03:51:50|331.1|328.3|331.04|328.24|331.1|328.3|331.04|328.24|0
1641527520000|2022-01-07 03:52:00|330.98|328.18|331.1|328.3|331.1|328.3|330.98|328.18|0
1641527530000|2022-01-07 03:52:10|331.17|328.37|331.23|328.43|331.23|328.43|331.17|328.37|0
1641527540000|2022-01-07 03:52:20|331.3|328.5|331.36|328.56|331.36|328.56|331.3|328.5|0
1641527560000|2022-01-07 03:52:40|331.42|328.62|331.67|328.87|331.67|328.87|331.36|328.56|0
1641527570000|2022-01-07 03:52:50|331.61|328.81|331.48|328.68|331.61|328.81|331.48|328.68|0
1641527580000|2022-01-07 03:53:00|331.42|328.62|331.48|328.68|331.48|328.68|331.42|328.62|0
1641527590000|2022-01-07 03:53:10|331.36|328.56|331.36|328.56|331.36|328.56|331.36|328.56|0
1641527610000|2022-01-07 03:53:30|331.29|328.49|331.23|328.43|331.29|328.49|331.23|328.43|0
1641527620000|2022-01-07 03:53:40|331.17|328.37|331.23|328.43|331.23|328.43|331.17|328.37|0
1641527630000|2022-01-07 03:53:50|331.17|328.37|331.35|328.55|331.35|328.55|331.1|328.3|0
1641527650000|2022-01-07 03:54:10|331.42|328.62|331.61|328.81|331.61|328.81|331.42|328.62|0
1641527660000|2022-01-07 03:54:20|331.55|328.75|331.55|328.75|331.61|328.81|331.55|328.75|0
1641527670000|2022-01-07 03:54:30|331.48|328.68|331.48|328.68|331.48|328.68|331.42|328.62|0
1641527680000|2022-01-07 03:54:40|331.42|328.62|331.48|328.68|331.48|328.68|331.35|328.55|0
1641527690000|2022-01-07 03:54:50|331.42|328.62|331.35|328.55|331.42|328.62|331.35|328.55|0
1641527700000|2022-01-07 03:55:00|331.29|328.49|331.35|328.55|331.35|328.55|331.23|328.43|0
1641527710000|2022-01-07 03:55:10|331.29|328.49|331.29|328.49|331.29|328.49|331.29|328.49|0
1641527730000|2022-01-07 03:55:30|331.23|328.43|331.23|328.43|331.23|328.43|331.23|328.43|0
1641527770000|2022-01-07 03:56:10|331.35|328.55|331.35|328.55|331.35|328.55|331.35|328.55|0
1641527780000|2022-01-07 03:56:20|331.42|328.62|331.35|328.55|331.42|328.62|331.35|328.55|0
1641527790000|2022-01-07 03:56:30|331.48|328.68|331.48|328.68|331.48|328.68|331.48|328.68|0
1641527800000|2022-01-07 03:56:40|331.55|328.75|331.61|328.81|331.61|328.81|331.48|328.68|0
1641527810000|2022-01-07 03:56:50|331.48|328.68|331.48|328.68|331.48|328.68|331.48|328.68|0
1641527820000|2022-01-07 03:57:00|331.42|328.62|331.35|328.55|331.42|328.62|331.35|328.55|0
1641527840000|2022-01-07 03:57:20|331.29|328.49|331.23|328.43|331.29|328.49|331.23|328.43|0
1641527850000|2022-01-07 03:57:30|331.1|328.3|331.1|328.3|331.1|328.3|331.1|328.3|0
1641527860000|2022-01-07 03:57:40|330.98|328.18|331.1|328.3|331.17|328.37|330.98|328.18|0
1641527870000|2022-01-07 03:57:50|331.04|328.24|331.1|328.3|331.1|328.3|331.04|328.24|0
1641527880000|2022-01-07 03:58:00|331.04|328.24|330.98|328.18|331.1|328.3|330.98|328.18|0
1641527890000|2022-01-07 03:58:10|331.1|328.3|331.1|328.3|331.17|328.37|331.1|328.3|0
1641527900000|2022-01-07 03:58:20|331.04|328.24|330.98|328.18|331.04|328.24|330.98|328.18|0
1641527920000|2022-01-07 03:58:40|330.85|328.05|330.92|328.12|330.98|328.18|330.85|328.05|0
1641527930000|2022-01-07 03:58:50|330.91|328.11|330.85|328.05|330.91|328.11|330.85|328.05|0
1641527940000|2022-01-07 03:59:00|330.91|328.11|330.91|328.11|330.91|328.11|330.91|328.11|0
1641527950000|2022-01-07 03:59:10|330.85|328.05|330.72|327.92|330.85|328.05|330.72|327.92|0
1641527960000|2022-01-07 03:59:20|330.85|328.05|330.85|328.05|330.85|328.05|330.79|327.99|0
1641527970000|2022-01-07 03:59:30|330.98|328.18|330.98|328.18|330.98|328.18|330.98|328.18|0
1641527980000|2022-01-07 03:59:40|330.97|328.17|330.97|328.17|330.97|328.17|330.97|328.17|0
1641527990000|2022-01-07 03:59:50|331.1|328.3|331.1|328.3|331.1|328.3|331.1|328.3|0
1641528000000|2022-01-07 04:00:00|330.97|328.17|330.97|328.17|331.04|328.24|330.97|328.17|0
1641528010000|2022-01-07 04:00:10|331.04|328.24|330.97|328.17|331.04|328.24|330.97|328.17|0
1641528020000|2022-01-07 04:00:20|331.1|328.3|331.29|328.49|331.35|328.55|331.1|328.3|0
1641528030000|2022-01-07 04:00:30|331.23|328.43|331.48|328.68|331.48|328.68|331.23|328.43|0
1641528040000|2022-01-07 04:00:40|331.35|328.55|331.6|328.8|331.6|328.8|331.35|328.55|0
1641528050000|2022-01-07 04:00:50|331.48|328.68|331.48|328.68|331.48|328.68|331.48|328.68|0
1641528060000|2022-01-07 04:01:00|331.6|328.8|331.6|328.8|331.6|328.8|331.54|328.74|0
1641528080000|2022-01-07 04:01:20|331.54|328.74|331.48|328.68|331.54|328.74|331.48|328.68|0
1641528090000|2022-01-07 04:01:30|331.35|328.55|331.48|328.68|331.48|328.68|331.35|328.55|0
1641528100000|2022-01-07 04:01:40|331.6|328.8|331.6|328.8|331.6|328.8|331.6|328.8|0
1641528110000|2022-01-07 04:01:50|331.48|328.68|331.48|328.68|331.48|328.68|331.48|328.68|0
1641528120000|2022-01-07 04:02:00|331.35|328.55|331.35|328.55|331.35|328.55|331.35|328.55|0
1641528130000|2022-01-07 04:02:10|331.23|328.43|331.35|328.55|331.35|328.55|331.23|328.43|0
1641528140000|2022-01-07 04:02:20|331.23|328.43|331.23|328.43|331.23|328.43|331.23|328.43|0
1641528170000|2022-01-07 04:02:50|331.1|328.3|331.1|328.3|331.1|328.3|331.1|328.3|0
1641528180000|2022-01-07 04:03:00|331.23|328.43|331.23|328.43|331.23|328.43|331.16|328.36|0
1641528210000|2022-01-07 04:03:30|331.35|328.55|331.35|328.55|331.35|328.55|331.35|328.55|0
1641528220000|2022-01-07 04:03:40|331.42|328.62|331.35|328.55|331.42|328.62|331.35|328.55|0
1641528230000|2022-01-07 04:03:50|331.42|328.62|331.35|328.55|331.42|328.62|331.35|328.55|0
1641528250000|2022-01-07 04:04:10|331.22|328.42|331.22|328.42|331.22|328.42|331.22|328.42|0
1641528290000|2022-01-07 04:04:50|331.29|328.49|331.29|328.49|331.29|328.49|331.29|328.49|0
1641528300000|2022-01-07 04:05:00|331.35|328.55|331.29|328.49|331.35|328.55|331.22|328.42|0
1641528310000|2022-01-07 04:05:10|331.22|328.42|331.22|328.42|331.22|328.42|331.22|328.42|0
1641528320000|2022-01-07 04:05:20|331.1|328.3|331.16|328.36|331.16|328.36|331.1|328.3|0
1641528330000|2022-01-07 04:05:30|331.1|328.3|331.1|328.3|331.1|328.3|331.1|328.3|0
1641528340000|2022-01-07 04:05:40|330.97|328.17|330.85|328.05|330.97|328.17|330.85|328.05|0
1641528350000|2022-01-07 04:05:50|330.72|327.92|330.72|327.92|330.72|327.92|330.72|327.92|0
1641528360000|2022-01-07 04:06:00|330.91|328.11|330.85|328.05|330.91|328.11|330.79|327.99|0
1641528380000|2022-01-07 04:06:20|330.79|327.99|330.85|328.05|330.85|328.05|330.72|327.92|0
1641528390000|2022-01-07 04:06:30|330.91|328.11|330.91|328.11|330.91|328.11|330.91|328.11|0
1641528400000|2022-01-07 04:06:40|330.85|328.05|330.97|328.17|330.97|328.17|330.85|328.05|0
1641528410000|2022-01-07 04:06:50|330.85|328.05|330.85|328.05|330.85|328.05|330.85|328.05|0
1641528420000|2022-01-07 04:07:00|330.91|328.11|330.91|328.11|330.91|328.11|330.91|328.11|0
1641528430000|2022-01-07 04:07:10|330.97|328.17|330.97|328.17|330.97|328.17|330.91|328.11|0
1641528440000|2022-01-07 04:07:20|331.1|328.3|331.1|328.3|331.1|328.3|331.1|328.3|0
1641528460000|2022-01-07 04:07:40|331.22|328.42|331.22|328.42|331.22|328.42|331.22|328.42|0
1641528480000|2022-01-07 04:08:00|331.1|328.3|331.1|328.3|331.1|328.3|331.1|328.3|0
1641528500000|2022-01-07 04:08:20|331.22|328.42|331.1|328.3|331.22|328.42|331.1|328.3|0
1641528520000|2022-01-07 04:08:40|331.22|328.42|331.35|328.55|331.35|328.55|331.22|328.42|0
1641528530000|2022-01-07 04:08:50|331.41|328.61|331.35|328.55|331.41|328.61|331.35|328.55|0
1641528550000|2022-01-07 04:09:10|331.29|328.49|331.35|328.55|331.35|328.55|331.29|328.49|0
1641528570000|2022-01-07 04:09:30|331.47|328.67|331.47|328.67|331.47|328.67|331.47|328.67|0
1641528580000|2022-01-07 04:09:40|331.41|328.61|331.35|328.55|331.41|328.61|331.35|328.55|0
1641528590000|2022-01-07 04:09:50|331.41|328.61|331.47|328.67|331.47|328.67|331.41|328.61|0
1641528610000|2022-01-07 04:10:10|331.54|328.74|331.54|328.74|331.6|328.8|331.54|328.74|0
1641528620000|2022-01-07 04:10:20|331.47|328.67|331.6|328.8|331.6|328.8|331.47|328.67|0
1641528640000|2022-01-07 04:10:40|331.73|328.93|331.73|328.93|331.73|328.93|331.73|328.93|0
1641528650000|2022-01-07 04:10:50|331.67|328.87|331.6|328.8|331.67|328.87|331.6|328.8|0
1641528660000|2022-01-07 04:11:00|331.54|328.74|331.47|328.67|331.54|328.74|331.47|328.67|0
1641528670000|2022-01-07 04:11:10|331.35|328.55|331.35|328.55|331.35|328.55|331.35|328.55|0
1641528680000|2022-01-07 04:11:20|331.41|328.61|331.35|328.55|331.41|328.61|331.35|328.55|0
1641528690000|2022-01-07 04:11:30|331.41|328.61|331.35|328.55|331.41|328.61|331.35|328.55|0
1641528720000|2022-01-07 04:12:00|331.41|328.61|331.41|328.61|331.41|328.61|331.41|328.61|0
1641528730000|2022-01-07 04:12:10|331.47|328.67|331.35|328.55|331.47|328.67|331.35|328.55|0
1641528760000|2022-01-07 04:12:40|331.22|328.42|331.16|328.36|331.22|328.42|331.1|328.3|0
1641528770000|2022-01-07 04:12:50|331.22|328.42|331.22|328.42|331.22|328.42|331.1|328.3|0
1641528780000|2022-01-07 04:13:00|331.16|328.36|331.1|328.3|331.22|328.42|331.1|328.3|0
1641528790000|2022-01-07 04:13:10|331.16|328.36|331.1|328.3|331.22|328.42|331.1|328.3|0
1641528800000|2022-01-07 04:13:20|331.16|328.36|331.1|328.3|331.16|328.36|331.1|328.3|0
1641528810000|2022-01-07 04:13:30|331.22|328.42|331.22|328.42|331.22|328.42|331.22|328.42|0
1641528830000|2022-01-07 04:13:50|331.1|328.3|331.1|328.3|331.1|328.3|331.1|328.3|0
1641528840000|2022-01-07 04:14:00|331.22|328.42|331.22|328.42|331.29|328.49|331.22|328.42|0
1641528850000|2022-01-07 04:14:10|331.29|328.49|331.22|328.42|331.29|328.49|331.22|328.42|0
1641528860000|2022-01-07 04:14:20|331.16|328.36|331.22|328.42|331.22|328.42|331.16|328.36|0
1641528870000|2022-01-07 04:14:30|331.35|328.55|331.22|328.42|331.35|328.55|331.22|328.42|0
1641528900000|2022-01-07 04:15:00|331.35|328.55|331.35|328.55|331.35|328.55|331.35|328.55|0
1641528910000|2022-01-07 04:15:10|331.47|328.67|331.47|328.67|331.47|328.67|331.47|328.67|0
1641528920000|2022-01-07 04:15:20|331.35|328.55|331.35|328.55|331.35|328.55|331.35|328.55|0
1641528950000|2022-01-07 04:15:50|331.09|328.29|331.09|328.29|331.16|328.36|331.09|328.29|0
1641528970000|2022-01-07 04:16:10|330.97|328.17|330.97|328.17|330.97|328.17|330.97|328.17|0
1641528990000|2022-01-07 04:16:30|331.09|328.29|331.03|328.23|331.09|328.29|331.03|328.23|0
1641529010000|2022-01-07 04:16:50|330.97|328.17|331.03|328.23|331.03|328.23|330.97|328.17|0
1641529020000|2022-01-07 04:17:00|331.09|328.29|331.09|328.29|331.09|328.29|331.09|328.29|0
1641529030000|2022-01-07 04:17:10|331.16|328.36|331.16|328.36|331.22|328.42|331.16|328.36|0
1641529040000|2022-01-07 04:17:20|331.09|328.29|331.35|328.55|331.35|328.55|331.09|328.29|0
1641529050000|2022-01-07 04:17:30|331.6|328.8|331.6|328.8|331.6|328.8|331.6|328.8|0
1641529060000|2022-01-07 04:17:40|331.72|328.92|331.72|328.92|331.72|328.92|331.72|328.92|0
1641529070000|2022-01-07 04:17:50|331.6|328.8|331.6|328.8|331.6|328.8|331.6|328.8|0
1641529080000|2022-01-07 04:18:00|331.72|328.92|331.6|328.8|331.72|328.92|331.6|328.8|0
1641529090000|2022-01-07 04:18:10|331.47|328.67|331.47|328.67|331.47|328.67|331.47|328.67|0
1641529100000|2022-01-07 04:18:20|331.34|328.54|331.34|328.54|331.34|328.54|331.34|328.54|0
1641529120000|2022-01-07 04:18:40|331.22|328.42|331.28|328.48|331.28|328.48|331.22|328.42|0
1641529130000|2022-01-07 04:18:50|331.34|328.54|331.22|328.42|331.34|328.54|331.22|328.42|0
1641529140000|2022-01-07 04:19:00|331.34|328.54|331.34|328.54|331.34|328.54|331.34|328.54|0
1641529150000|2022-01-07 04:19:10|331.41|328.61|331.47|328.67|331.47|328.67|331.34|328.54|0
1641529160000|2022-01-07 04:19:20|331.6|328.8|331.6|328.8|331.6|328.8|331.6|328.8|0
1641529170000|2022-01-07 04:19:30|331.72|328.92|331.72|328.92|331.72|328.92|331.72|328.92|0
1641529180000|2022-01-07 04:19:40|332.42|329.62|332.1|329.3|332.42|329.62|332.1|329.3|0
1641529190000|2022-01-07 04:19:50|332.17|329.37|332.23|329.43|332.23|329.43|332.1|329.3|0
1641529200000|2022-01-07 04:20:00|332.1|329.3|332.04|329.24|332.1|329.3|332.04|329.24|0
1641529210000|2022-01-07 04:20:10|331.97|329.17|331.85|329.05|331.97|329.17|331.85|329.05|0
1641529230000|2022-01-07 04:20:30|331.97|329.17|331.91|329.11|331.97|329.17|331.91|329.11|0
1641529240000|2022-01-07 04:20:40|331.85|329.05|331.91|329.11|331.97|329.17|331.85|329.05|0
1641529250000|2022-01-07 04:20:50|331.97|329.17|331.97|329.17|331.97|329.17|331.85|329.05|0
1641529260000|2022-01-07 04:21:00|332.23|329.43|332.48|329.68|332.48|329.68|332.23|329.43|0
1641529270000|2022-01-07 04:21:10|332.42|329.62|332.6|329.8|332.6|329.8|332.42|329.62|0
1641529280000|2022-01-07 04:21:20|332.35|329.55|332.23|329.43|332.35|329.55|332.23|329.43|0
1641529290000|2022-01-07 04:21:30|332.17|329.37|332.23|329.43|332.23|329.43|332.17|329.37|0
1641529320000|2022-01-07 04:22:00|332.16|329.36|332.1|329.3|332.16|329.36|332.1|329.3|0
1641529330000|2022-01-07 04:22:10|331.97|329.17|331.97|329.17|331.97|329.17|331.97|329.17|0
1641529350000|2022-01-07 04:22:30|331.91|329.11|332.1|329.3|332.1|329.3|331.85|329.05|0
1641529360000|2022-01-07 04:22:40|332.04|329.24|332.04|329.24|332.04|329.24|332.04|329.24|0
1641529370000|2022-01-07 04:22:50|332.1|329.3|332.1|329.3|332.16|329.36|332.1|329.3|0
1641529410000|2022-01-07 04:23:30|332.22|329.42|332.48|329.68|332.48|329.68|332.22|329.42|0
1641529420000|2022-01-07 04:23:40|332.35|329.55|332.35|329.55|332.35|329.55|332.35|329.55|0
1641529430000|2022-01-07 04:23:50|332.29|329.49|332.29|329.49|332.29|329.49|332.29|329.49|0
1641529440000|2022-01-07 04:24:00|332.35|329.55|332.35|329.55|332.35|329.55|332.35|329.55|0
1641529450000|2022-01-07 04:24:10|332.22|329.42|332.22|329.42|332.22|329.42|332.22|329.42|0
1641529460000|2022-01-07 04:24:20|332.29|329.49|332.22|329.42|332.29|329.49|332.22|329.42|0
1641529470000|2022-01-07 04:24:30|332.35|329.55|332.35|329.55|332.35|329.55|332.35|329.55|0
1641529480000|2022-01-07 04:24:40|332.29|329.49|332.22|329.42|332.29|329.49|332.22|329.42|0
1641529500000|2022-01-07 04:25:00|332.1|329.3|332.16|329.36|332.22|329.42|332.1|329.3|0
1641529510000|2022-01-07 04:25:10|332.1|329.3|332.1|329.3|332.1|329.3|332.1|329.3|0
1641529520000|2022-01-07 04:25:20|331.97|329.17|332.1|329.3|332.1|329.3|331.97|329.17|0
1641529550000|2022-01-07 04:25:50|332.04|329.24|331.97|329.17|332.04|329.24|331.97|329.17|0
1641529560000|2022-01-07 04:26:00|331.85|329.05|331.85|329.05|331.85|329.05|331.85|329.05|0
1641529570000|2022-01-07 04:26:10|331.91|329.11|331.85|329.05|331.91|329.11|331.85|329.05|0
1641529580000|2022-01-07 04:26:20|331.72|328.92|331.72|328.92|331.72|328.92|331.72|328.92|0
1641529610000|2022-01-07 04:26:50|331.78|328.98|331.72|328.92|331.78|328.98|331.72|328.92|0
1641529620000|2022-01-07 04:27:00|331.85|329.05|331.97|329.17|331.97|329.17|331.85|329.05|0
1641529630000|2022-01-07 04:27:10|331.85|329.05|331.85|329.05|331.85|329.05|331.85|329.05|0
1641529650000|2022-01-07 04:27:30|331.84|329.04|331.97|329.17|331.97|329.17|331.84|329.04|0
1641529670000|2022-01-07 04:27:50|331.84|329.04|331.84|329.04|331.84|329.04|331.84|329.04|0
1641529680000|2022-01-07 04:28:00|331.78|328.98|331.84|329.04|331.84|329.04|331.72|328.92|0
1641529690000|2022-01-07 04:28:10|331.78|328.98|331.78|328.98|331.78|328.98|331.78|328.98|0
1641529700000|2022-01-07 04:28:20|331.84|329.04|331.78|328.98|331.84|329.04|331.78|328.98|0
1641529710000|2022-01-07 04:28:30|331.72|328.92|331.72|328.92|331.72|328.92|331.72|328.92|0
1641529740000|2022-01-07 04:29:00|331.84|329.04|331.84|329.04|331.84|329.04|331.84|329.04|0
1641529760000|2022-01-07 04:29:20|331.78|328.98|331.84|329.04|331.84|329.04|331.78|328.98|0
1641529770000|2022-01-07 04:29:30|331.78|328.98|331.72|328.92|331.78|328.98|331.72|328.92|0
1641529780000|2022-01-07 04:29:40|331.78|328.98|331.84|329.04|331.84|329.04|331.78|328.98|0
1641529790000|2022-01-07 04:29:50|331.78|328.98|331.72|328.92|331.84|329.04|331.72|328.92|0
1641529800000|2022-01-07 04:30:00|331.78|328.98|332.1|329.3|332.1|329.3|331.78|328.98|0
1641529810000|2022-01-07 04:30:10|332.22|329.42|332.1|329.3|332.22|329.42|332.1|329.3|0
1641529820000|2022-01-07 04:30:20|332.16|329.36|332.1|329.3|332.16|329.36|332.1|329.3|0
1641529830000|2022-01-07 04:30:30|332.22|329.42|332.22|329.42|332.22|329.42|332.22|329.42|0
1641529840000|2022-01-07 04:30:40|332.1|329.3|332.1|329.3|332.1|329.3|332.1|329.3|0
1641529850000|2022-01-07 04:30:50|332.22|329.42|332.22|329.42|332.22|329.42|332.16|329.36|0
1641529860000|2022-01-07 04:31:00|332.1|329.3|331.97|329.17|332.1|329.3|331.97|329.17|0
1641529870000|2022-01-07 04:31:10|331.84|329.04|331.84|329.04|331.91|329.11|331.84|329.04|0
1641529890000|2022-01-07 04:31:30|331.72|328.92|331.72|328.92|331.72|328.92|331.72|328.92|0
1641529910000|2022-01-07 04:31:50|331.59|328.79|331.59|328.79|331.59|328.79|331.59|328.79|0
1641529940000|2022-01-07 04:32:20|331.72|328.92|331.72|328.92|331.72|328.92|331.72|328.92|0
1641529950000|2022-01-07 04:32:30|331.84|329.04|331.72|328.92|331.84|329.04|331.72|328.92|0
1641529970000|2022-01-07 04:32:50|331.66|328.86|331.66|328.86|331.66|328.86|331.66|328.86|0
1641529980000|2022-01-07 04:33:00|331.59|328.79|331.72|328.92|331.72|328.92|331.59|328.79|0
1641529990000|2022-01-07 04:33:10|331.59|328.79|331.66|328.86|331.66|328.86|331.59|328.79|0
1641530000000|2022-01-07 04:33:20|331.72|328.92|331.59|328.79|331.72|328.92|331.59|328.79|0
1641530010000|2022-01-07 04:33:30|331.66|328.86|331.66|328.86|331.66|328.86|331.59|328.79|0
1641530020000|2022-01-07 04:33:40|331.84|329.04|331.84|329.04|331.84|329.04|331.84|329.04|0
1641530030000|2022-01-07 04:33:50|331.78|328.98|331.84|329.04|331.84|329.04|331.78|328.98|0
1641530060000|2022-01-07 04:34:20|331.78|328.98|331.72|328.92|331.78|328.98|331.72|328.92|0
1641530070000|2022-01-07 04:34:30|331.84|329.04|331.84|329.04|331.84|329.04|331.84|329.04|0
1641530080000|2022-01-07 04:34:40|331.72|328.92|331.72|328.92|331.72|328.92|331.72|328.92|0
1641530100000|2022-01-07 04:35:00|331.66|328.86|331.72|328.92|331.72|328.92|331.66|328.86|0
1641530110000|2022-01-07 04:35:10|331.66|328.86|331.59|328.79|331.66|328.86|331.59|328.79|0
1641530130000|2022-01-07 04:35:30|331.72|328.92|331.72|328.92|331.72|328.92|331.72|328.92|0
1641530140000|2022-01-07 04:35:40|331.84|329.04|331.97|329.17|331.97|329.17|331.84|329.04|0
1641530150000|2022-01-07 04:35:50|331.91|329.11|331.91|329.11|331.91|329.11|331.91|329.11|0
1641530160000|2022-01-07 04:36:00|331.97|329.17|331.97|329.17|332.09|329.29|331.97|329.17|0
1641530170000|2022-01-07 04:36:10|332.09|329.29|332.09|329.29|332.09|329.29|332.09|329.29|0
1641530190000|2022-01-07 04:36:30|331.97|329.17|331.72|328.92|331.97|329.17|331.72|328.92|0
1641530200000|2022-01-07 04:36:40|331.84|329.04|331.84|329.04|331.84|329.04|331.84|329.04|0
1641530210000|2022-01-07 04:36:50|331.72|328.92|331.72|328.92|331.72|328.92|331.72|328.92|0
1641530240000|2022-01-07 04:37:20|331.59|328.79|331.59|328.79|331.59|328.79|331.59|328.79|0
1641530260000|2022-01-07 04:37:40|331.53|328.73|331.65|328.85|331.65|328.85|331.53|328.73|0
1641530270000|2022-01-07 04:37:50|331.59|328.79|331.71|328.91|331.71|328.91|331.59|328.79|0
1641530300000|2022-01-07 04:38:20|331.91|329.11|331.84|329.04|331.91|329.11|331.84|329.04|0
1641530310000|2022-01-07 04:38:30|331.71|328.91|331.71|328.91|331.84|329.04|331.71|328.91|0
1641530320000|2022-01-07 04:38:40|331.84|329.04|331.84|329.04|331.84|329.04|331.78|328.98|0
1641530330000|2022-01-07 04:38:50|331.97|329.17|331.91|329.11|331.97|329.17|331.91|329.11|0
1641530340000|2022-01-07 04:39:00|331.97|329.17|331.97|329.17|331.97|329.17|331.84|329.04|0
1641530350000|2022-01-07 04:39:10|332.03|329.23|331.97|329.17|332.03|329.23|331.97|329.17|0
1641530370000|2022-01-07 04:39:30|332.09|329.29|332.09|329.29|332.09|329.29|332.09|329.29|0
1641530380000|2022-01-07 04:39:40|332.03|329.23|332.03|329.23|332.03|329.23|332.03|329.23|0
1641530390000|2022-01-07 04:39:50|332.09|329.29|332.22|329.42|332.34|329.54|332.09|329.29|0
1641530400000|2022-01-07 04:40:00|332.09|329.29|332.09|329.29|332.09|329.29|331.97|329.17|0
1641530420000|2022-01-07 04:40:20|331.97|329.17|331.97|329.17|332.09|329.29|331.97|329.17|0
1641530440000|2022-01-07 04:40:40|332.09|329.29|332.34|329.54|332.34|329.54|332.09|329.29|0
1641530450000|2022-01-07 04:40:50|332.47|329.67|332.47|329.67|332.47|329.67|332.47|329.67|0
1641530460000|2022-01-07 04:41:00|332.34|329.54|332.34|329.54|332.34|329.54|332.34|329.54|0
1641530480000|2022-01-07 04:41:20|332.22|329.42|332.34|329.54|332.34|329.54|332.22|329.42|0
1641530490000|2022-01-07 04:41:30|332.28|329.48|332.34|329.54|332.34|329.54|332.28|329.48|0
1641530500000|2022-01-07 04:41:40|332.28|329.48|332.34|329.54|332.34|329.54|332.28|329.48|0
1641530510000|2022-01-07 04:41:50|332.22|329.42|332.22|329.42|332.22|329.42|332.22|329.42|0
1641530530000|2022-01-07 04:42:10|332.28|329.48|332.22|329.42|332.28|329.48|332.22|329.42|0
1641530540000|2022-01-07 04:42:20|332.34|329.54|332.22|329.42|332.34|329.54|332.22|329.42|0
1641530550000|2022-01-07 04:42:30|332.28|329.48|332.28|329.48|332.28|329.48|332.28|329.48|0
1641530560000|2022-01-07 04:42:40|332.22|329.42|332.22|329.42|332.22|329.42|332.22|329.42|0
1641530570000|2022-01-07 04:42:50|332.34|329.54|332.34|329.54|332.34|329.54|332.34|329.54|0
1641530580000|2022-01-07 04:43:00|332.22|329.42|332.22|329.42|332.22|329.42|332.22|329.42|0
1641530590000|2022-01-07 04:43:10|332.16|329.36|332.16|329.36|332.16|329.36|332.16|329.36|0
1641530600000|2022-01-07 04:43:20|332.22|329.42|332.16|329.36|332.22|329.42|332.16|329.36|0
1641530610000|2022-01-07 04:43:30|332.09|329.29|332.16|329.36|332.16|329.36|332.09|329.29|0
1641530620000|2022-01-07 04:43:40|332.09|329.29|332.22|329.42|332.22|329.42|332.09|329.29|0
1641530630000|2022-01-07 04:43:50|332.16|329.36|332.09|329.29|332.16|329.36|332.09|329.29|0
1641530640000|2022-01-07 04:44:00|332.03|329.23|332.09|329.29|332.09|329.29|332.03|329.23|0
1641530650000|2022-01-07 04:44:10|332.03|329.23|331.96|329.16|332.03|329.23|331.96|329.16|0
1641530670000|2022-01-07 04:44:30|332.09|329.29|332.09|329.29|332.09|329.29|332.09|329.29|0
1641530680000|2022-01-07 04:44:40|331.96|329.16|331.96|329.16|331.96|329.16|331.9|329.1|0
1641530690000|2022-01-07 04:44:50|331.9|329.1|331.71|328.91|331.9|329.1|331.71|328.91|0
1641530700000|2022-01-07 04:45:00|331.59|328.79|331.59|328.79|331.59|328.79|331.59|328.79|0
1641530710000|2022-01-07 04:45:10|331.53|328.73|331.59|328.79|331.59|328.79|331.53|328.73|0
1641530720000|2022-01-07 04:45:20|331.46|328.66|331.46|328.66|331.46|328.66|331.46|328.66|0
1641530730000|2022-01-07 04:45:30|331.4|328.6|331.33|328.53|331.4|328.6|331.33|328.53|0
1641530740000|2022-01-07 04:45:40|331.21|328.41|331.21|328.41|331.21|328.41|331.21|328.41|0
1641530750000|2022-01-07 04:45:50|331.15|328.35|331.08|328.28|331.15|328.35|331.08|328.28|0
1641530760000|2022-01-07 04:46:00|330.96|328.16|331.08|328.28|331.08|328.28|330.96|328.16|0
1641530780000|2022-01-07 04:46:20|331.21|328.41|331.21|328.41|331.21|328.41|331.08|328.28|0
1641530800000|2022-01-07 04:46:40|331.08|328.28|330.96|328.16|331.08|328.28|330.96|328.16|0
1641530820000|2022-01-07 04:47:00|331.08|328.28|331.08|328.28|331.08|328.28|331.02|328.22|0
1641530830000|2022-01-07 04:47:10|331.21|328.41|331.21|328.41|331.21|328.41|331.21|328.41|0
1641530870000|2022-01-07 04:47:50|331.08|328.28|331.08|328.28|331.08|328.28|331.08|328.28|0
1641530880000|2022-01-07 04:48:00|331.15|328.35|331.08|328.28|331.15|328.35|331.08|328.28|0
1641530900000|2022-01-07 04:48:20|330.96|328.16|331.02|328.22|331.02|328.22|330.96|328.16|0
1641530910000|2022-01-07 04:48:30|330.96|328.16|330.77|327.97|330.96|328.16|330.77|327.97|0
1641530920000|2022-01-07 04:48:40|330.83|328.03|330.89|328.09|330.89|328.09|330.83|328.03|0
1641530930000|2022-01-07 04:48:50|330.96|328.16|331.08|328.28|331.08|328.28|330.96|328.16|0
1641530940000|2022-01-07 04:49:00|331.33|328.53|331.33|328.53|331.33|328.53|331.33|328.53|0
1641530960000|2022-01-07 04:49:20|331.46|328.66|331.46|328.66|331.46|328.66|331.46|328.66|0
1641530970000|2022-01-07 04:49:30|331.52|328.72|331.58|328.78|331.58|328.78|331.52|328.72|0
1641530980000|2022-01-07 04:49:40|331.78|328.98|331.84|329.04|331.84|329.04|331.78|328.98|0
1641530990000|2022-01-07 04:49:50|331.71|328.91|331.71|328.91|331.71|328.91|331.71|328.91|0
1641531000000|2022-01-07 04:50:00|331.84|329.04|331.84|329.04|331.84|329.04|331.84|329.04|0
1641531010000|2022-01-07 04:50:10|331.71|328.91|331.71|328.91|331.71|328.91|331.71|328.91|0
1641531020000|2022-01-07 04:50:20|331.78|328.98|331.71|328.91|331.78|328.98|331.71|328.91|0
1641531030000|2022-01-07 04:50:30|331.46|328.66|331.46|328.66|331.46|328.66|331.46|328.66|0
1641531050000|2022-01-07 04:50:50|331.33|328.53|331.33|328.53|331.33|328.53|331.33|328.53|0
1641531060000|2022-01-07 04:51:00|331.21|328.41|331.21|328.41|331.21|328.41|331.21|328.41|0
1641531070000|2022-01-07 04:51:10|331.08|328.28|331.08|328.28|331.08|328.28|331.08|328.28|0
1641531080000|2022-01-07 04:51:20|331.15|328.35|331.21|328.41|331.21|328.41|331.08|328.28|0
1641531090000|2022-01-07 04:51:30|331.08|328.28|331.08|328.28|331.08|328.28|331.08|328.28|0
1641531100000|2022-01-07 04:51:40|331.21|328.41|331.21|328.41|331.21|328.41|331.21|328.41|0
1641531110000|2022-01-07 04:51:50|331.27|328.47|331.21|328.41|331.27|328.47|331.21|328.41|0
1641531120000|2022-01-07 04:52:00|331.4|328.6|331.21|328.41|331.4|328.6|331.21|328.41|0
1641531130000|2022-01-07 04:52:10|331.14|328.34|331.14|328.34|331.14|328.34|331.14|328.34|0
1641531140000|2022-01-07 04:52:20|331.21|328.41|331.21|328.41|331.21|328.41|331.21|328.41|0
1641531160000|2022-01-07 04:52:40|331.27|328.47|331.21|328.41|331.27|328.47|331.21|328.41|0
1641531170000|2022-01-07 04:52:50|331.08|328.28|331.08|328.28|331.14|328.34|331.08|328.28|0
1641531200000|2022-01-07 04:53:20|331.2|328.4|331.14|328.34|331.2|328.4|331.08|328.28|0
1641531210000|2022-01-07 04:53:30|331.08|328.28|330.95|328.15|331.08|328.28|330.95|328.15|0
1641531220000|2022-01-07 04:53:40|331.02|328.22|331.08|328.28|331.08|328.28|331.02|328.22|0
1641531230000|2022-01-07 04:53:50|330.95|328.15|331.08|328.28|331.14|328.34|330.95|328.15|0
1641531240000|2022-01-07 04:54:00|331.14|328.34|331.14|328.34|331.14|328.34|331.14|328.34|0
1641531250000|2022-01-07 04:54:10|331.08|328.28|331.2|328.4|331.2|328.4|331.08|328.28|0
1641531260000|2022-01-07 04:54:20|331.14|328.34|331.2|328.4|331.2|328.4|331.14|328.34|0
1641531280000|2022-01-07 04:54:40|331.14|328.34|331.08|328.28|331.14|328.34|331.08|328.28|0
1641531290000|2022-01-07 04:54:50|331.14|328.34|331.14|328.34|331.14|328.34|331.14|328.34|0
1641531300000|2022-01-07 04:55:00|331.08|328.28|331.14|328.34|331.2|328.4|331.08|328.28|0
1641531310000|2022-01-07 04:55:10|331.08|328.28|331.08|328.28|331.08|328.28|331.08|328.28|0
1641531340000|2022-01-07 04:55:40|331.2|328.4|331.2|328.4|331.2|328.4|331.2|328.4|0
1641531360000|2022-01-07 04:56:00|331.33|328.53|331.27|328.47|331.33|328.53|331.2|328.4|0
1641531370000|2022-01-07 04:56:10|331.2|328.4|331.33|328.53|331.33|328.53|331.2|328.4|0
1641531390000|2022-01-07 04:56:30|331.46|328.66|331.2|328.4|331.46|328.66|331.2|328.4|0
1641531410000|2022-01-07 04:56:50|331.33|328.53|331.33|328.53|331.33|328.53|331.2|328.4|0
1641531420000|2022-01-07 04:57:00|331.46|328.66|331.46|328.66|331.46|328.66|331.46|328.66|0
1641531430000|2022-01-07 04:57:10|331.58|328.78|331.71|328.91|331.71|328.91|331.58|328.78|0
1641531440000|2022-01-07 04:57:20|331.58|328.78|331.52|328.72|331.58|328.78|331.52|328.72|0
1641531450000|2022-01-07 04:57:30|331.45|328.65|331.58|328.78|331.58|328.78|331.45|328.65|0
1641531460000|2022-01-07 04:57:40|331.45|328.65|331.45|328.65|331.45|328.65|331.45|328.65|0
1641531470000|2022-01-07 04:57:50|331.58|328.78|331.58|328.78|331.58|328.78|331.58|328.78|0
1641531480000|2022-01-07 04:58:00|331.45|328.65|331.45|328.65|331.45|328.65|331.45|328.65|0
1641531490000|2022-01-07 04:58:10|331.2|328.4|331.2|328.4|331.2|328.4|331.14|328.34|0
1641531500000|2022-01-07 04:58:20|331.33|328.53|331.33|328.53|331.39|328.59|331.33|328.53|0
1641531510000|2022-01-07 04:58:30|331.2|328.4|331.2|328.4|331.2|328.4|331.2|328.4|0
1641531530000|2022-01-07 04:58:50|331.14|328.34|331.14|328.34|331.14|328.34|331.14|328.34|0
1641531540000|2022-01-07 04:59:00|331.08|328.28|330.95|328.15|331.08|328.28|330.95|328.15|0
1641531560000|2022-01-07 04:59:20|330.83|328.03|330.95|328.15|330.95|328.15|330.83|328.03|0
1641531600000|2022-01-07 05:00:00|330.82|328.02|330.64|327.84|330.82|328.02|330.57|327.77|0
1641531610000|2022-01-07 05:00:10|330.57|327.77|330.57|327.77|330.57|327.77|330.45|327.65|0
1641531630000|2022-01-07 05:00:30|330.45|327.65|330.45|327.65|330.45|327.65|330.45|327.65|0
1641531640000|2022-01-07 05:00:40|330.57|327.77|330.57|327.77|330.57|327.77|330.57|327.77|0
1641531650000|2022-01-07 05:00:50|330.51|327.71|330.51|327.71|330.57|327.77|330.51|327.71|0
1641531660000|2022-01-07 05:01:00|330.57|327.77|330.7|327.9|330.82|328.02|330.57|327.77|0
1641531670000|2022-01-07 05:01:10|330.82|328.02|330.7|327.9|330.82|328.02|330.7|327.9|0
1641531680000|2022-01-07 05:01:20|330.57|327.77|330.57|327.77|330.57|327.77|330.57|327.77|0
1641531690000|2022-01-07 05:01:30|330.45|327.65|330.45|327.65|330.45|327.65|330.45|327.65|0
1641531700000|2022-01-07 05:01:40|330.57|327.77|330.7|327.9|330.7|327.9|330.57|327.77|0
1641531710000|2022-01-07 05:01:50|330.76|327.96|330.82|328.02|330.82|328.02|330.76|327.96|0
1641531720000|2022-01-07 05:02:00|330.76|327.96|330.76|327.96|330.76|327.96|330.76|327.96|0
1641531730000|2022-01-07 05:02:10|330.82|328.02|330.7|327.9|330.82|328.02|330.7|327.9|0
1641531750000|2022-01-07 05:02:30|330.76|327.96|330.76|327.96|330.82|328.02|330.76|327.96|0
1641531760000|2022-01-07 05:02:40|330.82|328.02|330.82|328.02|330.82|328.02|330.82|328.02|0
1641531780000|2022-01-07 05:03:00|330.95|328.15|331.08|328.28|331.08|328.28|330.95|328.15|0
1641531790000|2022-01-07 05:03:10|331.14|328.34|331.2|328.4|331.2|328.4|331.14|328.34|0
1641531800000|2022-01-07 05:03:20|331.08|328.28|331.01|328.21|331.08|328.28|331.01|328.21|0
1641531810000|2022-01-07 05:03:30|330.95|328.15|330.95|328.15|330.95|328.15|330.95|328.15|0
1641531820000|2022-01-07 05:03:40|330.82|328.02|330.82|328.02|330.82|328.02|330.7|327.9|0
1641531840000|2022-01-07 05:04:00|330.76|327.96|330.7|327.9|330.76|327.96|330.7|327.9|0
1641531870000|2022-01-07 05:04:30|330.57|327.77|330.57|327.77|330.57|327.77|330.57|327.77|0
1641531880000|2022-01-07 05:04:40|330.45|327.65|330.32|327.52|330.45|327.65|330.32|327.52|0
1641531900000|2022-01-07 05:05:00|330.45|327.65|330.45|327.65|330.45|327.65|330.45|327.65|0
1641531910000|2022-01-07 05:05:10|330.57|327.77|330.7|327.9|330.7|327.9|330.45|327.65|0
1641531920000|2022-01-07 05:05:20|330.57|327.77|330.7|327.9|330.7|327.9|330.57|327.77|0
1641531930000|2022-01-07 05:05:30|330.64|327.84|330.7|327.9|330.7|327.9|330.64|327.84|0
1641531940000|2022-01-07 05:05:40|330.82|328.02|330.95|328.15|330.95|328.15|330.82|328.02|0
1641531950000|2022-01-07 05:05:50|331.07|328.27|330.95|328.15|331.07|328.27|330.95|328.15|0
1641531960000|2022-01-07 05:06:00|330.82|328.02|330.82|328.02|330.95|328.15|330.82|328.02|0
1641531970000|2022-01-07 05:06:10|330.89|328.09|330.82|328.02|330.95|328.15|330.82|328.02|0
1641531980000|2022-01-07 05:06:20|330.95|328.15|330.95|328.15|330.95|328.15|330.95|328.15|0
1641531990000|2022-01-07 05:06:30|330.89|328.09|330.89|328.09|330.89|328.09|330.89|328.09|0
1641532000000|2022-01-07 05:06:40|330.82|328.02|330.95|328.15|330.95|328.15|330.82|328.02|0
1641532010000|2022-01-07 05:06:50|330.82|328.02|330.7|327.9|330.82|328.02|330.7|327.9|0
1641532030000|2022-01-07 05:07:10|330.57|327.77|330.57|327.77|330.57|327.77|330.44|327.64|0
1641532040000|2022-01-07 05:07:20|330.51|327.71|330.64|327.84|330.64|327.84|330.51|327.71|0
1641532050000|2022-01-07 05:07:30|330.57|327.77|330.44|327.64|330.57|327.77|330.44|327.64|0
1641532060000|2022-01-07 05:07:40|330.57|327.77|330.57|327.77|330.57|327.77|330.57|327.77|0
1641532070000|2022-01-07 05:07:50|330.64|327.84|330.32|327.52|330.64|327.84|330.32|327.52|0
1641532080000|2022-01-07 05:08:00|330.19|327.39|330.26|327.46|330.32|327.52|330.19|327.39|0
1641532090000|2022-01-07 05:08:10|330.19|327.39|330.19|327.39|330.32|327.52|330.19|327.39|0
1641532100000|2022-01-07 05:08:20|330.32|327.52|330.44|327.64|330.44|327.64|330.26|327.46|0
1641532110000|2022-01-07 05:08:30|330.57|327.77|330.44|327.64|330.57|327.77|330.44|327.64|0
1641532120000|2022-01-07 05:08:40|330.51|327.71|330.64|327.84|330.64|327.84|330.44|327.64|0
1641532130000|2022-01-07 05:08:50|330.7|327.9|330.82|328.02|330.82|328.02|330.57|327.77|0
1641532140000|2022-01-07 05:09:00|330.7|327.9|330.82|328.02|330.89|328.09|330.7|327.9|0
1641532150000|2022-01-07 05:09:10|330.95|328.15|331.2|328.4|331.2|328.4|330.95|328.15|0
1641532160000|2022-01-07 05:09:20|331.32|328.52|331.07|328.27|331.32|328.52|331.07|328.27|0
1641532170000|2022-01-07 05:09:30|331.14|328.34|331.14|328.34|331.2|328.4|331.07|328.27|0
1641532180000|2022-01-07 05:09:40|331.2|328.4|331.32|328.52|331.32|328.52|331.2|328.4|0
1641532190000|2022-01-07 05:09:50|331.39|328.59|331.7|328.9|331.7|328.9|331.39|328.59|0
1641532200000|2022-01-07 05:10:00|331.95|329.15|331.95|329.15|331.95|329.15|331.95|329.15|0
1641532210000|2022-01-07 05:10:10|332.08|329.28|332.21|329.41|332.21|329.41|332.08|329.28|0
1641532220000|2022-01-07 05:10:20|332.33|329.53|332.52|329.72|332.71|329.91|332.33|329.53|0
1641532230000|2022-01-07 05:10:30|332.71|329.91|332.71|329.91|332.71|329.91|332.71|329.91|0
1641532240000|2022-01-07 05:10:40|332.58|329.78|332.71|329.91|332.71|329.91|332.4|329.6|0
1641532250000|2022-01-07 05:10:50|332.84|330.04|332.71|329.91|332.84|330.04|332.71|329.91|0
1641532260000|2022-01-07 05:11:00|332.84|330.04|333.09|330.29|333.09|330.29|332.71|329.91|0
1641532270000|2022-01-07 05:11:10|333.22|330.42|333.09|330.29|333.34|330.54|333.09|330.29|0
1641532280000|2022-01-07 05:11:20|332.96|330.16|332.84|330.04|332.96|330.16|332.84|330.04|0
1641532290000|2022-01-07 05:11:30|332.58|329.78|332.71|329.91|332.71|329.91|332.58|329.78|0
1641532300000|2022-01-07 05:11:40|332.78|329.98|332.58|329.78|332.78|329.98|332.58|329.78|0
1641532310000|2022-01-07 05:11:50|332.46|329.66|332.58|329.78|332.58|329.78|332.46|329.66|0
1641532320000|2022-01-07 05:12:00|332.46|329.66|332.08|329.28|332.46|329.66|332.08|329.28|0
1641532330000|2022-01-07 05:12:10|331.95|329.15|331.7|328.9|331.95|329.15|331.7|328.9|0
1641532340000|2022-01-07 05:12:20|331.77|328.97|331.83|329.03|331.83|329.03|331.77|328.97|0
1641532350000|2022-01-07 05:12:30|331.7|328.9|331.7|328.9|331.83|329.03|331.7|328.9|0
1641532360000|2022-01-07 05:12:40|331.83|329.03|331.83|329.03|331.89|329.09|331.83|329.03|0
1641532370000|2022-01-07 05:12:50|331.7|328.9|331.7|328.9|331.7|328.9|331.7|328.9|0
1641532380000|2022-01-07 05:13:00|331.83|329.03|331.83|329.03|331.95|329.15|331.83|329.03|0
1641532390000|2022-01-07 05:13:10|331.95|329.15|332.08|329.28|332.08|329.28|331.95|329.15|0
1641532400000|2022-01-07 05:13:20|331.95|329.15|331.83|329.03|331.95|329.15|331.83|329.03|0
1641532410000|2022-01-07 05:13:30|331.95|329.15|331.83|329.03|331.95|329.15|331.83|329.03|0
1641532430000|2022-01-07 05:13:50|331.7|328.9|331.7|328.9|331.83|329.03|331.7|328.9|0
1641532440000|2022-01-07 05:14:00|331.83|329.03|331.83|329.03|331.83|329.03|331.83|329.03|0
1641532460000|2022-01-07 05:14:20|331.7|328.9|331.7|328.9|331.7|328.9|331.7|328.9|0
1641532470000|2022-01-07 05:14:30|331.64|328.84|331.83|329.03|331.83|329.03|331.64|328.84|0
1641532480000|2022-01-07 05:14:40|331.77|328.97|331.83|329.03|331.83|329.03|331.7|328.9|0
1641532490000|2022-01-07 05:14:50|331.89|329.09|331.83|329.03|331.89|329.09|331.77|328.97|0
1641532500000|2022-01-07 05:15:00|331.77|328.97|331.7|328.9|331.77|328.97|331.7|328.9|0
1641532510000|2022-01-07 05:15:10|331.77|328.97|331.7|328.9|331.77|328.97|331.57|328.77|0
1641532520000|2022-01-07 05:15:20|331.57|328.77|331.57|328.77|331.57|328.77|331.57|328.77|0
1641532530000|2022-01-07 05:15:30|331.7|328.9|331.57|328.77|331.7|328.9|331.57|328.77|0
1641532540000|2022-01-07 05:15:40|331.64|328.84|331.57|328.77|331.64|328.84|331.57|328.77|0
1641532550000|2022-01-07 05:15:50|331.45|328.65|331.45|328.65|331.45|328.65|331.45|328.65|0
1641532560000|2022-01-07 05:16:00|331.57|328.77|331.64|328.84|331.64|328.84|331.57|328.77|0
1641532570000|2022-01-07 05:16:10|331.7|328.9|331.83|329.03|331.83|329.03|331.7|328.9|0
1641532580000|2022-01-07 05:16:20|331.95|329.15|331.95|329.15|331.95|329.15|331.95|329.15|0
1641532590000|2022-01-07 05:16:30|332.08|329.28|332.08|329.28|332.08|329.28|332.08|329.28|0
1641532600000|2022-01-07 05:16:40|332.02|329.22|332.08|329.28|332.08|329.28|331.95|329.15|0
1641532610000|2022-01-07 05:16:50|331.95|329.15|331.95|329.15|332.02|329.22|331.95|329.15|0
1641532620000|2022-01-07 05:17:00|332.02|329.22|332.02|329.22|332.02|329.22|332.02|329.22|0
1641532630000|2022-01-07 05:17:10|331.95|329.15|331.82|329.02|331.95|329.15|331.82|329.02|0
1641532640000|2022-01-07 05:17:20|331.95|329.15|331.95|329.15|331.95|329.15|331.82|329.02|0
1641532650000|2022-01-07 05:17:30|331.89|329.09|331.95|329.15|331.95|329.15|331.89|329.09|0
1641532660000|2022-01-07 05:17:40|331.89|329.09|331.95|329.15|331.95|329.15|331.89|329.09|0
1641532670000|2022-01-07 05:17:50|332.02|329.22|331.95|329.15|332.02|329.22|331.95|329.15|0
1641532680000|2022-01-07 05:18:00|332.08|329.28|331.89|329.09|332.08|329.28|331.89|329.09|0
1641532690000|2022-01-07 05:18:10|331.95|329.15|331.82|329.02|331.95|329.15|331.82|329.02|0
1641532700000|2022-01-07 05:18:20|331.89|329.09|331.95|329.15|331.95|329.15|331.82|329.02|0
1641532710000|2022-01-07 05:18:30|331.82|329.02|331.82|329.02|331.82|329.02|331.82|329.02|0
1641532730000|2022-01-07 05:18:50|331.7|328.9|331.64|328.84|331.7|328.9|331.64|328.84|0
1641532740000|2022-01-07 05:19:00|331.57|328.77|331.57|328.77|331.7|328.9|331.57|328.77|0
1641532760000|2022-01-07 05:19:20|331.64|328.84|331.7|328.9|331.7|328.9|331.57|328.77|0
1641532770000|2022-01-07 05:19:30|331.57|328.77|331.45|328.65|331.57|328.77|331.45|328.65|0
1641532780000|2022-01-07 05:19:40|331.32|328.52|331.32|328.52|331.32|328.52|331.32|328.52|0
1641532790000|2022-01-07 05:19:50|331.19|328.39|331.19|328.39|331.32|328.52|331.19|328.39|0
1641532800000|2022-01-07 05:20:00|331.26|328.46|331.32|328.52|331.32|328.52|331.26|328.46|0
1641532820000|2022-01-07 05:20:20|331.45|328.65|331.32|328.52|331.45|328.65|331.32|328.52|0
1641532830000|2022-01-07 05:20:30|331.45|328.65|331.45|328.65|331.45|328.65|331.45|328.65|0
1641532860000|2022-01-07 05:21:00|331.51|328.71|331.7|328.9|331.7|328.9|331.45|328.65|0
1641532870000|2022-01-07 05:21:10|331.82|329.02|331.76|328.96|331.82|329.02|331.76|328.96|0
1641532880000|2022-01-07 05:21:20|331.7|328.9|331.76|328.96|331.76|328.96|331.7|328.9|0
1641532890000|2022-01-07 05:21:30|331.7|328.9|331.7|328.9|331.7|328.9|331.7|328.9|0
1641532900000|2022-01-07 05:21:40|331.76|328.96|331.7|328.9|331.76|328.96|331.7|328.9|0
1641532920000|2022-01-07 05:22:00|331.64|328.84|331.7|328.9|331.7|328.9|331.57|328.77|0
1641532930000|2022-01-07 05:22:10|331.82|329.02|331.7|328.9|331.82|329.02|331.7|328.9|0
1641532950000|2022-01-07 05:22:30|331.64|328.84|331.7|328.9|331.7|328.9|331.64|328.84|0
1641532960000|2022-01-07 05:22:40|331.64|328.84|331.64|328.84|331.64|328.84|331.57|328.77|0
1641532970000|2022-01-07 05:22:50|331.57|328.77|331.51|328.71|331.57|328.77|331.51|328.71|0
1641532980000|2022-01-07 05:23:00|331.57|328.77|331.32|328.52|331.57|328.77|331.32|328.52|0
1641532990000|2022-01-07 05:23:10|331.44|328.64|331.38|328.58|331.44|328.64|331.38|328.58|0
1641533000000|2022-01-07 05:23:20|331.44|328.64|331.44|328.64|331.44|328.64|331.44|328.64|0
1641533010000|2022-01-07 05:23:30|331.57|328.77|331.57|328.77|331.57|328.77|331.57|328.77|0
1641533020000|2022-01-07 05:23:40|331.44|328.64|331.51|328.71|331.57|328.77|331.44|328.64|0
1641533030000|2022-01-07 05:23:50|331.57|328.77|331.57|328.77|331.64|328.84|331.57|328.77|0
1641533040000|2022-01-07 05:24:00|331.44|328.64|331.51|328.71|331.51|328.71|331.44|328.64|0
1641533050000|2022-01-07 05:24:10|331.57|328.77|331.38|328.58|331.57|328.77|331.38|328.58|0
1641533060000|2022-01-07 05:24:20|331.44|328.64|331.44|328.64|331.44|328.64|331.44|328.64|0
1641533070000|2022-01-07 05:24:30|331.38|328.58|331.38|328.58|331.38|328.58|331.38|328.58|0
1641533080000|2022-01-07 05:24:40|331.44|328.64|331.44|328.64|331.44|328.64|331.38|328.58|0
1641533090000|2022-01-07 05:24:50|331.32|328.52|331.44|328.64|331.44|328.64|331.32|328.52|0
1641533100000|2022-01-07 05:25:00|331.38|328.58|331.26|328.46|331.38|328.58|331.26|328.46|0
1641533110000|2022-01-07 05:25:10|331.19|328.39|331.07|328.27|331.19|328.39|331.07|328.27|0
1641533120000|2022-01-07 05:25:20|331.19|328.39|331.19|328.39|331.19|328.39|331.19|328.39|0
1641533130000|2022-01-07 05:25:30|331.13|328.33|331.19|328.39|331.19|328.39|331.13|328.33|0
1641533140000|2022-01-07 05:25:40|331.32|328.52|331.44|328.64|331.44|328.64|331.32|328.52|0
1641533150000|2022-01-07 05:25:50|331.38|328.58|331.32|328.52|331.38|328.58|331.32|328.52|0
1641533160000|2022-01-07 05:26:00|331.26|328.46|331.32|328.52|331.32|328.52|331.26|328.46|0
1641533170000|2022-01-07 05:26:10|331.26|328.46|331.32|328.52|331.32|328.52|331.26|328.46|0
1641533180000|2022-01-07 05:26:20|331.38|328.58|331.44|328.64|331.44|328.64|331.38|328.58|0
1641533190000|2022-01-07 05:26:30|331.51|328.71|331.51|328.71|331.51|328.71|331.51|328.71|0
1641533200000|2022-01-07 05:26:40|331.57|328.77|331.7|328.9|331.7|328.9|331.57|328.77|0
1641533210000|2022-01-07 05:26:50|331.63|328.83|331.69|328.89|331.69|328.89|331.63|328.83|0
1641533220000|2022-01-07 05:27:00|331.82|329.02|331.76|328.96|331.82|329.02|331.76|328.96|0
1641533230000|2022-01-07 05:27:10|331.82|329.02|331.82|329.02|331.82|329.02|331.76|328.96|0
1641533240000|2022-01-07 05:27:20|331.95|329.15|332.2|329.4|332.2|329.4|331.95|329.15|0
1641533250000|2022-01-07 05:27:30|332.14|329.34|332.07|329.27|332.14|329.34|332.07|329.27|0
1641533260000|2022-01-07 05:27:40|332.2|329.4|332.45|329.65|332.7|329.9|332.07|329.27|0
1641533270000|2022-01-07 05:27:50|332.52|329.72|332.45|329.65|332.52|329.72|332.45|329.65|0
1641533280000|2022-01-07 05:28:00|332.58|329.78|332.45|329.65|332.58|329.78|332.45|329.65|0
1641533290000|2022-01-07 05:28:10|332.32|329.52|332.32|329.52|332.39|329.59|332.26|329.46|0
1641533300000|2022-01-07 05:28:20|332.45|329.65|332.26|329.46|332.45|329.65|332.2|329.4|0
1641533310000|2022-01-07 05:28:30|332.39|329.59|332.32|329.52|332.39|329.59|332.32|329.52|0
1641533320000|2022-01-07 05:28:40|332.26|329.46|332.2|329.4|332.26|329.46|332.2|329.4|0
1641533340000|2022-01-07 05:29:00|332.26|329.46|332.32|329.52|332.32|329.52|332.26|329.46|0
1641533350000|2022-01-07 05:29:10|332.39|329.59|332.45|329.65|332.45|329.65|332.39|329.59|0
1641533360000|2022-01-07 05:29:20|332.26|329.46|332.32|329.52|332.45|329.65|332.26|329.46|0
1641533380000|2022-01-07 05:29:40|332.45|329.65|332.58|329.78|332.58|329.78|332.45|329.65|0
1641533390000|2022-01-07 05:29:50|332.45|329.65|332.7|329.9|332.7|329.9|332.45|329.65|0
1641533400000|2022-01-07 05:30:00|332.58|329.78|332.45|329.65|332.58|329.78|332.45|329.65|0
1641533410000|2022-01-07 05:30:10|332.58|329.78|332.58|329.78|332.58|329.78|332.58|329.78|0
1641533420000|2022-01-07 05:30:20|332.45|329.65|332.32|329.52|332.45|329.65|332.26|329.46|0
1641533430000|2022-01-07 05:30:30|332.2|329.4|332.2|329.4|332.2|329.4|332.2|329.4|0
1641533450000|2022-01-07 05:30:50|332.07|329.27|332.2|329.4|332.2|329.4|331.95|329.15|0
1641533460000|2022-01-07 05:31:00|332.07|329.27|332.32|329.52|332.32|329.52|332.07|329.27|0
1641533470000|2022-01-07 05:31:10|332.26|329.46|332.2|329.4|332.26|329.46|332.2|329.4|0
1641533480000|2022-01-07 05:31:20|332.32|329.52|332.32|329.52|332.32|329.52|332.32|329.52|0
1641533490000|2022-01-07 05:31:30|332.45|329.65|332.64|329.84|332.64|329.84|332.45|329.65|0
1641533500000|2022-01-07 05:31:40|332.7|329.9|332.83|330.03|332.83|330.03|332.7|329.9|0
1641533510000|2022-01-07 05:31:50|332.7|329.9|332.7|329.9|332.7|329.9|332.7|329.9|0
1641533530000|2022-01-07 05:32:10|332.83|330.03|332.95|330.15|332.95|330.15|332.83|330.03|0
1641533540000|2022-01-07 05:32:20|332.83|330.03|332.83|330.03|332.83|330.03|332.83|330.03|0
1641533560000|2022-01-07 05:32:40|332.7|329.9|332.58|329.78|332.7|329.9|332.58|329.78|0
1641533570000|2022-01-07 05:32:50|332.51|329.71|332.39|329.59|332.51|329.71|332.39|329.59|0
1641533580000|2022-01-07 05:33:00|332.45|329.65|332.39|329.59|332.45|329.65|332.32|329.52|0
1641533590000|2022-01-07 05:33:10|332.32|329.52|332.45|329.65|332.45|329.65|332.32|329.52|0
1641533600000|2022-01-07 05:33:20|332.51|329.71|332.64|329.84|332.64|329.84|332.45|329.65|0
1641533610000|2022-01-07 05:33:30|332.58|329.78|332.57|329.77|332.58|329.78|332.57|329.77|0
1641533620000|2022-01-07 05:33:40|332.64|329.84|332.39|329.59|332.64|329.84|332.39|329.59|0
1641533630000|2022-01-07 05:33:50|332.45|329.65|332.45|329.65|332.45|329.65|332.45|329.65|0
1641533640000|2022-01-07 05:34:00|332.57|329.77|332.57|329.77|332.64|329.84|332.57|329.77|0
1641533650000|2022-01-07 05:34:10|332.45|329.65|332.45|329.65|332.45|329.65|332.45|329.65|0
1641533660000|2022-01-07 05:34:20|332.39|329.59|332.39|329.59|332.39|329.59|332.32|329.52|0
1641533670000|2022-01-07 05:34:30|332.32|329.52|332.51|329.71|332.51|329.71|332.32|329.52|0
1641533680000|2022-01-07 05:34:40|332.45|329.65|332.45|329.65|332.45|329.65|332.45|329.65|0
1641533690000|2022-01-07 05:34:50|332.51|329.71|332.45|329.65|332.51|329.71|332.45|329.65|0
1641533700000|2022-01-07 05:35:00|332.57|329.77|332.57|329.77|332.57|329.77|332.57|329.77|0
1641533710000|2022-01-07 05:35:10|332.64|329.84|332.57|329.77|332.7|329.9|332.57|329.77|0
1641533720000|2022-01-07 05:35:20|332.64|329.84|332.57|329.77|332.64|329.84|332.57|329.77|0
1641533740000|2022-01-07 05:35:40|332.45|329.65|332.45|329.65|332.45|329.65|332.45|329.65|0
1641533750000|2022-01-07 05:35:50|332.57|329.77|332.57|329.77|332.57|329.77|332.57|329.77|0
1641533770000|2022-01-07 05:36:10|332.51|329.71|332.39|329.59|332.51|329.71|332.39|329.59|0
1641533780000|2022-01-07 05:36:20|332.32|329.52|332.32|329.52|332.32|329.52|332.32|329.52|0
1641533790000|2022-01-07 05:36:30|332.39|329.59|332.39|329.59|332.45|329.65|332.32|329.52|0
1641533800000|2022-01-07 05:36:40|332.32|329.52|332.32|329.52|332.32|329.52|332.2|329.4|0
1641533810000|2022-01-07 05:36:50|332.2|329.4|332.32|329.52|332.32|329.52|332.2|329.4|0
1641533830000|2022-01-07 05:37:10|332.45|329.65|332.45|329.65|332.45|329.65|332.45|329.65|0
1641533840000|2022-01-07 05:37:20|332.51|329.71|332.7|329.9|332.7|329.9|332.51|329.71|0
1641533850000|2022-01-07 05:37:30|332.57|329.77|332.57|329.77|332.57|329.77|332.57|329.77|0
1641533860000|2022-01-07 05:37:40|332.7|329.9|332.7|329.9|332.7|329.9|332.7|329.9|0
1641533870000|2022-01-07 05:37:50|332.64|329.84|332.32|329.52|332.64|329.84|332.32|329.52|0
1641533880000|2022-01-07 05:38:00|332.45|329.65|332.32|329.52|332.45|329.65|332.32|329.52|0
1641533890000|2022-01-07 05:38:10|332.19|329.39|332.19|329.39|332.19|329.39|332.19|329.39|0
1641533900000|2022-01-07 05:38:20|332.07|329.27|332.07|329.27|332.07|329.27|332.07|329.27|0
1641533910000|2022-01-07 05:38:30|331.94|329.14|331.94|329.14|331.94|329.14|331.94|329.14|0
1641533920000|2022-01-07 05:38:40|331.82|329.02|331.94|329.14|331.94|329.14|331.82|329.02|0
1641533930000|2022-01-07 05:38:50|332.07|329.27|332.07|329.27|332.13|329.33|332.07|329.27|0
1641533940000|2022-01-07 05:39:00|332.19|329.39|331.94|329.14|332.19|329.39|331.94|329.14|0
1641533950000|2022-01-07 05:39:10|331.82|329.02|331.82|329.02|331.82|329.02|331.82|329.02|0
1641533960000|2022-01-07 05:39:20|331.69|328.89|331.82|329.02|331.82|329.02|331.69|328.89|0
1641534000000|2022-01-07 05:40:00|331.94|329.14|331.94|329.14|331.94|329.14|331.94|329.14|0
1641534010000|2022-01-07 05:40:10|332.07|329.27|332.01|329.21|332.07|329.27|331.94|329.14|0
1641534020000|2022-01-07 05:40:20|331.94|329.14|331.94|329.14|331.94|329.14|331.94|329.14|0
1641534030000|2022-01-07 05:40:30|332.07|329.27|332.07|329.27|332.07|329.27|332.07|329.27|0
1641534040000|2022-01-07 05:40:40|332.19|329.39|332.07|329.27|332.19|329.39|332.07|329.27|0
1641534050000|2022-01-07 05:40:50|332.19|329.39|332.19|329.39|332.19|329.39|332.19|329.39|0
1641534070000|2022-01-07 05:41:10|332.32|329.52|332.26|329.46|332.32|329.52|332.19|329.39|0
1641534080000|2022-01-07 05:41:20|332.32|329.52|332.32|329.52|332.32|329.52|332.32|329.52|0
1641534090000|2022-01-07 05:41:30|332.19|329.39|332.19|329.39|332.26|329.46|332.19|329.39|0
1641534100000|2022-01-07 05:41:40|332.26|329.46|332.38|329.58|332.38|329.58|332.26|329.46|0
1641534110000|2022-01-07 05:41:50|332.45|329.65|332.32|329.52|332.45|329.65|332.32|329.52|0
1641534120000|2022-01-07 05:42:00|332.19|329.39|332.26|329.46|332.26|329.46|332.13|329.33|0
1641534130000|2022-01-07 05:42:10|332.19|329.39|332.32|329.52|332.32|329.52|332.19|329.39|0
1641534140000|2022-01-07 05:42:20|332.45|329.65|332.32|329.52|332.45|329.65|332.32|329.52|0
1641534160000|2022-01-07 05:42:40|332.38|329.58|332.19|329.39|332.38|329.58|332.19|329.39|0
1641534170000|2022-01-07 05:42:50|332.26|329.46|332.19|329.39|332.26|329.46|332.19|329.39|0
1641534180000|2022-01-07 05:43:00|332.07|329.27|332.07|329.27|332.07|329.27|332.07|329.27|0
1641534190000|2022-01-07 05:43:10|332.01|329.21|332.07|329.27|332.07|329.27|332.01|329.21|0
1641534200000|2022-01-07 05:43:20|332.19|329.39|332.19|329.39|332.19|329.39|332.19|329.39|0
1641534220000|2022-01-07 05:43:40|332.32|329.52|332.32|329.52|332.32|329.52|332.32|329.52|0
1641534230000|2022-01-07 05:43:50|332.38|329.58|332.44|329.64|332.44|329.64|332.38|329.58|0
1641534250000|2022-01-07 05:44:10|332.38|329.58|332.44|329.64|332.44|329.64|332.38|329.58|0
1641534260000|2022-01-07 05:44:20|332.32|329.52|332.44|329.64|332.44|329.64|332.32|329.52|0
1641534280000|2022-01-07 05:44:40|332.57|329.77|332.57|329.77|332.57|329.77|332.57|329.77|0
1641534290000|2022-01-07 05:44:50|332.44|329.64|332.44|329.64|332.44|329.64|332.44|329.64|0
1641534300000|2022-01-07 05:45:00|332.38|329.58|332.44|329.64|332.44|329.64|332.38|329.58|0
1641534310000|2022-01-07 05:45:10|332.32|329.52|332.32|329.52|332.32|329.52|332.32|329.52|0
1641534320000|2022-01-07 05:45:20|332.38|329.58|332.19|329.39|332.38|329.58|332.19|329.39|0
1641534350000|2022-01-07 05:45:50|332.44|329.64|332.51|329.71|332.51|329.71|332.44|329.64|0
1641534360000|2022-01-07 05:46:00|332.44|329.64|332.57|329.77|332.57|329.77|332.44|329.64|0
1641534370000|2022-01-07 05:46:10|332.7|329.9|332.7|329.9|332.7|329.9|332.7|329.9|0
1641534390000|2022-01-07 05:46:30|332.57|329.77|332.38|329.58|332.57|329.77|332.38|329.58|0
1641534400000|2022-01-07 05:46:40|332.32|329.52|332.32|329.52|332.32|329.52|332.32|329.52|0
1641534410000|2022-01-07 05:46:50|332.19|329.39|332.32|329.52|332.38|329.58|332.19|329.39|0
1641534430000|2022-01-07 05:47:10|332.44|329.64|332.26|329.46|332.44|329.64|332.26|329.46|0
1641534440000|2022-01-07 05:47:20|332.19|329.39|332.13|329.33|332.19|329.39|332.13|329.33|0
1641534450000|2022-01-07 05:47:30|332.06|329.26|332.06|329.26|332.06|329.26|332|329.2|0
1641534460000|2022-01-07 05:47:40|332|329.2|331.94|329.14|332|329.2|331.94|329.14|0
1641534470000|2022-01-07 05:47:50|332|329.2|331.94|329.14|332|329.2|331.94|329.14|0
1641534480000|2022-01-07 05:48:00|331.81|329.01|331.88|329.08|331.88|329.08|331.81|329.01|0
1641534490000|2022-01-07 05:48:10|331.94|329.14|331.94|329.14|331.94|329.14|331.81|329.01|0
1641534500000|2022-01-07 05:48:20|331.88|329.08|331.81|329.01|331.88|329.08|331.75|328.95|0
1641534510000|2022-01-07 05:48:30|331.88|329.08|331.88|329.08|331.94|329.14|331.88|329.08|0
1641534520000|2022-01-07 05:48:40|331.94|329.14|331.94|329.14|331.94|329.14|331.88|329.08|0
1641534530000|2022-01-07 05:48:50|332|329.2|332.06|329.26|332.19|329.39|332|329.2|0
1641534540000|2022-01-07 05:49:00|332.13|329.33|332.06|329.26|332.13|329.33|332.06|329.26|0
1641534550000|2022-01-07 05:49:10|331.94|329.14|331.94|329.14|332.06|329.26|331.94|329.14|0
1641534570000|2022-01-07 05:49:30|332.06|329.26|332|329.2|332.06|329.26|332|329.2|0
1641534580000|2022-01-07 05:49:40|332.06|329.26|332.06|329.26|332.06|329.26|332.06|329.26|0
1641534590000|2022-01-07 05:49:50|331.94|329.14|332.06|329.26|332.06|329.26|331.94|329.14|0
1641534600000|2022-01-07 05:50:00|331.94|329.14|331.69|328.89|331.94|329.14|331.69|328.89|0
1641534610000|2022-01-07 05:50:10|331.75|328.95|331.94|329.14|331.94|329.14|331.75|328.95|0
1641534620000|2022-01-07 05:50:20|331.81|329.01|331.81|329.01|331.81|329.01|331.81|329.01|0
1641534630000|2022-01-07 05:50:30|331.75|328.95|331.81|329.01|331.81|329.01|331.75|328.95|0
1641534640000|2022-01-07 05:50:40|331.88|329.08|331.88|329.08|331.88|329.08|331.88|329.08|0
1641534650000|2022-01-07 05:50:50|331.94|329.14|331.94|329.14|331.94|329.14|331.94|329.14|0
1641534660000|2022-01-07 05:51:00|332.06|329.26|331.94|329.14|332.06|329.26|331.94|329.14|0
1641534670000|2022-01-07 05:51:10|332.06|329.26|332.06|329.26|332.06|329.26|331.94|329.14|0
1641534720000|2022-01-07 05:52:00|332.19|329.39|332.32|329.52|332.32|329.52|332.19|329.39|0
1641534730000|2022-01-07 05:52:10|332.25|329.45|332.19|329.39|332.25|329.45|332.19|329.39|0
1641534740000|2022-01-07 05:52:20|332.13|329.33|332.13|329.33|332.13|329.33|332.13|329.33|0
1641534750000|2022-01-07 05:52:30|332.06|329.26|332.06|329.26|332.06|329.26|332.06|329.26|0
1641534760000|2022-01-07 05:52:40|332|329.2|332.06|329.26|332.06|329.26|331.94|329.14|0
1641534770000|2022-01-07 05:52:50|331.94|329.14|331.94|329.14|331.94|329.14|331.94|329.14|0
1641534800000|2022-01-07 05:53:20|332.06|329.26|331.94|329.14|332.06|329.26|331.94|329.14|0
1641534810000|2022-01-07 05:53:30|332.06|329.26|332.06|329.26|332.06|329.26|331.94|329.14|0
1641534820000|2022-01-07 05:53:40|332|329.2|331.94|329.14|332|329.2|331.94|329.14|0
1641534840000|2022-01-07 05:54:00|331.81|329.01|331.94|329.14|331.94|329.14|331.81|329.01|0
1641534850000|2022-01-07 05:54:10|331.81|329.01|331.81|329.01|331.81|329.01|331.81|329.01|0
1641534860000|2022-01-07 05:54:20|331.88|329.08|331.75|328.95|331.88|329.08|331.75|328.95|0
1641534870000|2022-01-07 05:54:30|331.68|328.88|331.68|328.88|331.75|328.95|331.68|328.88|0
1641534880000|2022-01-07 05:54:40|331.62|328.82|331.62|328.82|331.62|328.82|331.62|328.82|0
1641534890000|2022-01-07 05:54:50|331.56|328.76|331.62|328.82|331.62|328.82|331.56|328.76|0
1641534900000|2022-01-07 05:55:00|331.68|328.88|331.56|328.76|331.68|328.88|331.56|328.76|0
1641534910000|2022-01-07 05:55:10|331.5|328.7|331.5|328.7|331.5|328.7|331.5|328.7|0
1641534920000|2022-01-07 05:55:20|331.43|328.63|331.43|328.63|331.43|328.63|331.37|328.57|0
1641534930000|2022-01-07 05:55:30|331.56|328.76|331.5|328.7|331.56|328.76|331.5|328.7|0
1641534940000|2022-01-07 05:55:40|331.43|328.63|331.56|328.76|331.56|328.76|331.43|328.63|0
1641534980000|2022-01-07 05:56:20|331.5|328.7|331.5|328.7|331.5|328.7|331.5|328.7|0
1641534990000|2022-01-07 05:56:30|331.56|328.76|331.43|328.63|331.56|328.76|331.43|328.63|0
1641535000000|2022-01-07 05:56:40|331.31|328.51|331.18|328.38|331.31|328.51|331.18|328.38|0
1641535010000|2022-01-07 05:56:50|331.12|328.32|331.05|328.25|331.12|328.32|331.05|328.25|0
1641535020000|2022-01-07 05:57:00|331.12|328.32|331.18|328.38|331.18|328.38|331.12|328.32|0
1641535030000|2022-01-07 05:57:10|331.3|328.5|331.3|328.5|331.3|328.5|331.3|328.5|0
1641535040000|2022-01-07 05:57:20|331.24|328.44|331.3|328.5|331.3|328.5|331.24|328.44|0
1641535050000|2022-01-07 05:57:30|331.18|328.38|331.24|328.44|331.3|328.5|331.18|328.38|0
1641535060000|2022-01-07 05:57:40|331.05|328.25|331.05|328.25|331.05|328.25|331.05|328.25|0
1641535070000|2022-01-07 05:57:50|331.18|328.38|331.18|328.38|331.18|328.38|331.05|328.25|0
1641535080000|2022-01-07 05:58:00|331.12|328.32|331.18|328.38|331.18|328.38|331.12|328.32|0
1641535090000|2022-01-07 05:58:10|331.3|328.5|331.24|328.44|331.3|328.5|331.24|328.44|0
1641535100000|2022-01-07 05:58:20|331.3|328.5|331.18|328.38|331.3|328.5|331.18|328.38|0
1641535110000|2022-01-07 05:58:30|331.05|328.25|331.05|328.25|331.05|328.25|331.05|328.25|0
1641535120000|2022-01-07 05:58:40|330.93|328.13|330.8|328|330.93|328.13|330.8|328|0
1641535130000|2022-01-07 05:58:50|330.55|327.75|330.3|327.5|330.55|327.75|330.3|327.5|0
1641535140000|2022-01-07 05:59:00|330.42|327.62|330.55|327.75|330.68|327.88|330.42|327.62|0
1641535150000|2022-01-07 05:59:10|330.49|327.69|330.42|327.62|330.55|327.75|330.42|327.62|0
1641535160000|2022-01-07 05:59:20|330.55|327.75|330.67|327.87|330.67|327.87|330.55|327.75|0
1641535170000|2022-01-07 05:59:30|330.55|327.75|330.42|327.62|330.55|327.75|330.42|327.62|0
1641535180000|2022-01-07 05:59:40|330.49|327.69|330.55|327.75|330.55|327.75|330.49|327.69|0
1641535190000|2022-01-07 05:59:50|330.42|327.62|330.55|327.75|330.55|327.75|330.3|327.5|0
1641535200000|2022-01-07 06:00:00|330.67|327.87|330.74|327.94|330.74|327.94|330.67|327.87|0
1641535210000|2022-01-07 06:00:10|330.67|327.87|330.55|327.75|330.67|327.87|330.55|327.75|0
1641535220000|2022-01-07 06:00:20|330.67|327.87|330.8|328|330.8|328|330.67|327.87|0
1641535230000|2022-01-07 06:00:30|330.67|327.87|330.93|328.13|330.93|328.13|330.67|327.87|0
1641535240000|2022-01-07 06:00:40|330.8|328|330.67|327.87|330.8|328|330.67|327.87|0
1641535260000|2022-01-07 06:01:00|330.55|327.75|330.55|327.75|330.55|327.75|330.55|327.75|0
1641535270000|2022-01-07 06:01:10|330.49|327.69|330.55|327.75|330.55|327.75|330.49|327.69|0
1641535280000|2022-01-07 06:01:20|330.3|327.5|330.3|327.5|330.42|327.62|330.3|327.5|0
1641535290000|2022-01-07 06:01:30|330.55|327.75|330.55|327.75|330.55|327.75|330.55|327.75|0
1641535310000|2022-01-07 06:01:50|330.42|327.62|330.42|327.62|330.42|327.62|330.42|327.62|0
1641535320000|2022-01-07 06:02:00|330.55|327.75|330.42|327.62|330.55|327.75|330.42|327.62|0
1641535330000|2022-01-07 06:02:10|330.67|327.87|330.67|327.87|330.67|327.87|330.67|327.87|0
1641535340000|2022-01-07 06:02:20|330.8|328|330.8|328|330.8|328|330.8|328|0
1641535350000|2022-01-07 06:02:30|330.86|328.06|330.93|328.13|330.93|328.13|330.86|328.06|0
1641535360000|2022-01-07 06:02:40|330.99|328.19|331.05|328.25|331.05|328.25|330.99|328.19|0
1641535380000|2022-01-07 06:03:00|330.93|328.13|330.92|328.12|330.93|328.13|330.92|328.12|0
1641535390000|2022-01-07 06:03:10|330.86|328.06|330.86|328.06|330.86|328.06|330.86|328.06|0
1641535400000|2022-01-07 06:03:20|330.8|328|330.8|328|330.8|328|330.8|328|0
1641535410000|2022-01-07 06:03:30|330.74|327.94|330.8|328|330.8|328|330.74|327.94|0
1641535440000|2022-01-07 06:04:00|330.92|328.12|331.18|328.38|331.18|328.38|330.92|328.12|0
1641535450000|2022-01-07 06:04:10|331.05|328.25|331.05|328.25|331.05|328.25|331.05|328.25|0
1641535460000|2022-01-07 06:04:20|331.12|328.32|331.12|328.32|331.12|328.32|331.05|328.25|0
1641535470000|2022-01-07 06:04:30|331.18|328.38|331.43|328.63|331.43|328.63|331.18|328.38|0
1641535490000|2022-01-07 06:04:50|331.55|328.75|331.43|328.63|331.55|328.75|331.43|328.63|0
1641535500000|2022-01-07 06:05:00|331.3|328.5|331.24|328.44|331.3|328.5|331.24|328.44|0
1641535510000|2022-01-07 06:05:10|331.18|328.38|331.18|328.38|331.18|328.38|331.05|328.25|0
1641535520000|2022-01-07 06:05:20|331.37|328.57|331.55|328.75|331.55|328.75|331.37|328.57|0
1641535530000|2022-01-07 06:05:30|331.62|328.82|331.62|328.82|331.62|328.82|331.62|328.82|0
1641535540000|2022-01-07 06:05:40|331.55|328.75|331.55|328.75|331.62|328.82|331.55|328.75|0
1641535550000|2022-01-07 06:05:50|331.43|328.63|331.43|328.63|331.43|328.63|331.43|328.63|0
1641535560000|2022-01-07 06:06:00|331.49|328.69|331.43|328.63|331.55|328.75|331.43|328.63|0
1641535570000|2022-01-07 06:06:10|331.49|328.69|331.43|328.63|331.55|328.75|331.43|328.63|0
1641535580000|2022-01-07 06:06:20|331.3|328.5|331.18|328.38|331.3|328.5|331.18|328.38|0
1641535590000|2022-01-07 06:06:30|331.3|328.5|331.18|328.38|331.3|328.5|331.18|328.38|0
1641535610000|2022-01-07 06:06:50|331.05|328.25|331.18|328.38|331.18|328.38|331.05|328.25|0
1641535620000|2022-01-07 06:07:00|331.3|328.5|331.3|328.5|331.3|328.5|331.3|328.5|0
1641535630000|2022-01-07 06:07:10|331.43|328.63|331.3|328.5|331.43|328.63|331.3|328.5|0
1641535640000|2022-01-07 06:07:20|331.17|328.37|331.17|328.37|331.17|328.37|331.17|328.37|0
1641535650000|2022-01-07 06:07:30|331.11|328.31|331.05|328.25|331.11|328.31|331.05|328.25|0
1641535660000|2022-01-07 06:07:40|330.92|328.12|330.92|328.12|330.92|328.12|330.92|328.12|0
1641535670000|2022-01-07 06:07:50|331.17|328.37|331.17|328.37|331.17|328.37|331.17|328.37|0
1641535690000|2022-01-07 06:08:10|331.43|328.63|331.43|328.63|331.43|328.63|331.43|328.63|0
1641535700000|2022-01-07 06:08:20|331.3|328.5|331.3|328.5|331.3|328.5|331.3|328.5|0
1641535720000|2022-01-07 06:08:40|331.17|328.37|331.24|328.44|331.3|328.5|331.17|328.37|0
1641535740000|2022-01-07 06:09:00|331.3|328.5|331.24|328.44|331.3|328.5|331.24|328.44|0
1641535750000|2022-01-07 06:09:10|331.17|328.37|331.17|328.37|331.17|328.37|331.05|328.25|0
1641535760000|2022-01-07 06:09:20|331.11|328.31|331.17|328.37|331.17|328.37|331.11|328.31|0
1641535770000|2022-01-07 06:09:30|331.05|328.25|331.05|328.25|331.05|328.25|331.05|328.25|0
1641535790000|2022-01-07 06:09:50|331.11|328.31|331.05|328.25|331.11|328.31|331.05|328.25|0
1641535800000|2022-01-07 06:10:00|331.11|328.31|331.17|328.37|331.17|328.37|331.05|328.25|0
1641535810000|2022-01-07 06:10:10|331.05|328.25|331.05|328.25|331.05|328.25|331.05|328.25|0
1641535820000|2022-01-07 06:10:20|331.11|328.31|331.17|328.37|331.17|328.37|331.11|328.31|0
1641535830000|2022-01-07 06:10:30|331.3|328.5|331.3|328.5|331.3|328.5|331.3|328.5|0
1641535840000|2022-01-07 06:10:40|331.36|328.56|331.43|328.63|331.43|328.63|331.36|328.56|0
1641535850000|2022-01-07 06:10:50|331.3|328.5|331.24|328.44|331.3|328.5|331.24|328.44|0
1641535860000|2022-01-07 06:11:00|331.3|328.5|331.55|328.75|331.55|328.75|331.3|328.5|0
1641535870000|2022-01-07 06:11:10|331.49|328.69|331.55|328.75|331.68|328.88|331.49|328.69|0
1641535890000|2022-01-07 06:11:30|331.49|328.69|331.3|328.5|331.49|328.69|331.3|328.5|0
1641535900000|2022-01-07 06:11:40|331.17|328.37|331.3|328.5|331.3|328.5|331.17|328.37|0
1641535910000|2022-01-07 06:11:50|331.42|328.62|331.42|328.62|331.42|328.62|331.42|328.62|0
1641535920000|2022-01-07 06:12:00|331.36|328.56|331.36|328.56|331.36|328.56|331.36|328.56|0
1641535930000|2022-01-07 06:12:10|331.42|328.62|331.55|328.75|331.55|328.75|331.42|328.62|0
1641535960000|2022-01-07 06:12:40|331.42|328.62|331.42|328.62|331.42|328.62|331.42|328.62|0
1641535980000|2022-01-07 06:13:00|331.36|328.56|331.55|328.75|331.55|328.75|331.36|328.56|0
1641535990000|2022-01-07 06:13:10|331.68|328.88|331.68|328.88|331.68|328.88|331.68|328.88|0
1641536000000|2022-01-07 06:13:20|331.55|328.75|331.55|328.75|331.68|328.88|331.55|328.75|0
1641536030000|2022-01-07 06:13:50|331.49|328.69|331.42|328.62|331.49|328.69|331.42|328.62|0
1641536040000|2022-01-07 06:14:00|331.49|328.69|331.55|328.75|331.62|328.82|331.49|328.69|0
1641536060000|2022-01-07 06:14:20|331.42|328.62|331.3|328.5|331.42|328.62|331.3|328.5|0
1641536070000|2022-01-07 06:14:30|331.36|328.56|331.3|328.5|331.36|328.56|331.3|328.5|0
1641536090000|2022-01-07 06:14:50|331.24|328.44|331.3|328.5|331.3|328.5|331.24|328.44|0
1641536100000|2022-01-07 06:15:00|331.24|328.44|331.17|328.37|331.3|328.5|331.17|328.37|0
1641536110000|2022-01-07 06:15:10|331.05|328.25|331.3|328.5|331.3|328.5|331.05|328.25|0
1641536140000|2022-01-07 06:15:40|331.24|328.44|331.24|328.44|331.3|328.5|331.24|328.44|0
1641536150000|2022-01-07 06:15:50|331.17|328.37|331.3|328.5|331.3|328.5|331.17|328.37|0
1641536160000|2022-01-07 06:16:00|331.24|328.44|331.3|328.5|331.3|328.5|331.17|328.37|0
1641536170000|2022-01-07 06:16:10|331.24|328.44|331.24|328.44|331.24|328.44|331.17|328.37|0
1641536180000|2022-01-07 06:16:20|331.3|328.5|331.3|328.5|331.3|328.5|331.3|328.5|0
1641536190000|2022-01-07 06:16:30|331.17|328.37|331.3|328.5|331.3|328.5|331.17|328.37|0
1641536200000|2022-01-07 06:16:40|331.24|328.44|331.3|328.5|331.3|328.5|331.24|328.44|0
1641536210000|2022-01-07 06:16:50|331.42|328.62|331.42|328.62|331.42|328.62|331.42|328.62|0
1641536220000|2022-01-07 06:17:00|331.55|328.75|331.67|328.87|331.67|328.87|331.55|328.75|0
1641536230000|2022-01-07 06:17:10|331.61|328.81|331.55|328.75|331.61|328.81|331.55|328.75|0
1641536290000|2022-01-07 06:18:10|331.49|328.69|331.49|328.69|331.49|328.69|331.49|328.69|0
1641536300000|2022-01-07 06:18:20|331.55|328.75|331.55|328.75|331.55|328.75|331.49|328.69|0
1641536310000|2022-01-07 06:18:30|331.49|328.69|331.55|328.75|331.55|328.75|331.49|328.69|0
1641536320000|2022-01-07 06:18:40|331.49|328.69|331.49|328.69|331.49|328.69|331.49|328.69|0
1641536330000|2022-01-07 06:18:50|331.42|328.62|331.3|328.5|331.42|328.62|331.3|328.5|0
1641536340000|2022-01-07 06:19:00|331.36|328.56|331.42|328.62|331.42|328.62|331.36|328.56|0
1641536360000|2022-01-07 06:19:20|331.36|328.56|331.36|328.56|331.42|328.62|331.36|328.56|0
1641536370000|2022-01-07 06:19:30|331.42|328.62|331.42|328.62|331.42|328.62|331.42|328.62|0
1641536380000|2022-01-07 06:19:40|331.49|328.69|331.55|328.75|331.55|328.75|331.49|328.69|0
1641536400000|2022-01-07 06:20:00|331.42|328.62|331.42|328.62|331.42|328.62|331.42|328.62|0
1641536410000|2022-01-07 06:20:10|331.36|328.56|331.49|328.69|331.49|328.69|331.36|328.56|0
1641536420000|2022-01-07 06:20:20|331.55|328.75|331.74|328.94|331.74|328.94|331.55|328.75|0
1641536430000|2022-01-07 06:20:30|331.8|329|331.8|329|331.8|329|331.8|329|0
1641536440000|2022-01-07 06:20:40|331.67|328.87|331.67|328.87|331.67|328.87|331.67|328.87|0
1641536450000|2022-01-07 06:20:50|331.55|328.75|331.55|328.75|331.55|328.75|331.55|328.75|0
1641536460000|2022-01-07 06:21:00|331.42|328.62|331.3|328.5|331.42|328.62|331.3|328.5|0
1641536470000|2022-01-07 06:21:10|331.17|328.37|331.17|328.37|331.17|328.37|331.17|328.37|0
1641536480000|2022-01-07 06:21:20|331.3|328.5|331.3|328.5|331.3|328.5|331.3|328.5|0
1641536490000|2022-01-07 06:21:30|331.17|328.37|331.3|328.5|331.3|328.5|331.17|328.37|0
1641536500000|2022-01-07 06:21:40|331.29|328.49|331.29|328.49|331.29|328.49|331.29|328.49|0
1641536520000|2022-01-07 06:22:00|331.23|328.43|331.29|328.49|331.29|328.49|331.23|328.43|0
1641536530000|2022-01-07 06:22:10|331.42|328.62|331.55|328.75|331.55|328.75|331.42|328.62|0
1641536540000|2022-01-07 06:22:20|331.42|328.62|331.36|328.56|331.42|328.62|331.29|328.49|0
1641536550000|2022-01-07 06:22:30|331.42|328.62|331.42|328.62|331.42|328.62|331.42|328.62|0
1641536560000|2022-01-07 06:22:40|331.29|328.49|331.42|328.62|331.42|328.62|331.29|328.49|0
1641536570000|2022-01-07 06:22:50|331.55|328.75|331.55|328.75|331.55|328.75|331.55|328.75|0
1641536580000|2022-01-07 06:23:00|331.42|328.62|331.49|328.69|331.55|328.75|331.42|328.62|0
1641536590000|2022-01-07 06:23:10|331.55|328.75|331.55|328.75|331.55|328.75|331.55|328.75|0
1641536600000|2022-01-07 06:23:20|331.61|328.81|331.61|328.81|331.61|328.81|331.61|328.81|0
1641536610000|2022-01-07 06:23:30|331.55|328.75|331.55|328.75|331.55|328.75|331.55|328.75|0
1641536620000|2022-01-07 06:23:40|331.67|328.87|331.55|328.75|331.67|328.87|331.55|328.75|0
1641536650000|2022-01-07 06:24:10|331.49|328.69|331.55|328.75|331.55|328.75|331.49|328.69|0
1641536660000|2022-01-07 06:24:20|331.61|328.81|331.61|328.81|331.61|328.81|331.61|328.81|0
1641536670000|2022-01-07 06:24:30|331.67|328.87|331.67|328.87|331.67|328.87|331.67|328.87|0
1641536690000|2022-01-07 06:24:50|331.61|328.81|331.55|328.75|331.61|328.81|331.55|328.75|0
1641536710000|2022-01-07 06:25:10|331.48|328.68|331.42|328.62|331.48|328.68|331.42|328.62|0
1641536720000|2022-01-07 06:25:20|331.29|328.49|331.29|328.49|331.29|328.49|331.29|328.49|0
1641536760000|2022-01-07 06:26:00|331.42|328.62|331.42|328.62|331.42|328.62|331.42|328.62|0
1641536780000|2022-01-07 06:26:20|331.48|328.68|331.42|328.62|331.48|328.68|331.42|328.62|0
1641536790000|2022-01-07 06:26:30|331.29|328.49|331.29|328.49|331.29|328.49|331.29|328.49|0
1641536800000|2022-01-07 06:26:40|331.36|328.56|331.29|328.49|331.36|328.56|331.29|328.49|0
1641536810000|2022-01-07 06:26:50|331.42|328.62|331.42|328.62|331.42|328.62|331.42|328.62|0
1641536820000|2022-01-07 06:27:00|331.36|328.56|331.29|328.49|331.36|328.56|331.29|328.49|0
1641536830000|2022-01-07 06:27:10|331.36|328.56|331.29|328.49|331.36|328.56|331.29|328.49|0
1641536840000|2022-01-07 06:27:20|331.17|328.37|331.17|328.37|331.17|328.37|331.17|328.37|0
1641536850000|2022-01-07 06:27:30|331.11|328.31|331.04|328.24|331.11|328.31|331.04|328.24|0
1641536870000|2022-01-07 06:27:50|330.91|328.11|330.91|328.11|330.91|328.11|330.91|328.11|0
1641536900000|2022-01-07 06:28:20|330.98|328.18|331.04|328.24|331.04|328.24|330.98|328.18|0
1641536910000|2022-01-07 06:28:30|331.11|328.31|331.04|328.24|331.11|328.31|331.04|328.24|0
1641536920000|2022-01-07 06:28:40|331.11|328.31|331.17|328.37|331.17|328.37|331.04|328.24|0
1641536930000|2022-01-07 06:28:50|331.04|328.24|331.17|328.37|331.17|328.37|331.04|328.24|0
1641536940000|2022-01-07 06:29:00|331.11|328.31|331.17|328.37|331.17|328.37|331.11|328.31|0
1641536950000|2022-01-07 06:29:10|331.04|328.24|330.91|328.11|331.04|328.24|330.91|328.11|0
1641536960000|2022-01-07 06:29:20|330.98|328.18|331.04|328.24|331.04|328.24|330.98|328.18|0
1641536970000|2022-01-07 06:29:30|331.11|328.31|331.17|328.37|331.17|328.37|331.11|328.31|0
1641536980000|2022-01-07 06:29:40|330.91|328.11|330.91|328.11|330.91|328.11|330.91|328.11|0
1641536990000|2022-01-07 06:29:50|331.04|328.24|331.04|328.24|331.04|328.24|331.04|328.24|0
1641537000000|2022-01-07 06:30:00|330.98|328.18|330.98|328.18|330.98|328.18|330.85|328.05|0
1641537010000|2022-01-07 06:30:10|331.04|328.24|330.91|328.11|331.04|328.24|330.91|328.11|0
1641537020000|2022-01-07 06:30:20|330.79|327.99|330.66|327.86|330.79|327.99|330.66|327.86|0
1641537030000|2022-01-07 06:30:30|330.73|327.93|330.79|327.99|330.79|327.99|330.73|327.93|0
1641537040000|2022-01-07 06:30:40|330.91|328.11|330.91|328.11|330.91|328.11|330.91|328.11|0
1641537050000|2022-01-07 06:30:50|331.04|328.24|331.04|328.24|331.04|328.24|331.04|328.24|0
1641537060000|2022-01-07 06:31:00|330.98|328.18|330.91|328.11|330.98|328.18|330.91|328.11|0
1641537070000|2022-01-07 06:31:10|330.79|327.99|330.79|327.99|330.79|327.99|330.79|327.99|0
1641537080000|2022-01-07 06:31:20|330.73|327.93|330.79|327.99|330.79|327.99|330.73|327.93|0
1641537090000|2022-01-07 06:31:30|330.91|328.11|330.91|328.11|330.91|328.11|330.85|328.05|0
1641537100000|2022-01-07 06:31:40|330.85|328.05|330.91|328.11|330.91|328.11|330.85|328.05|0
1641537110000|2022-01-07 06:31:50|330.85|328.05|330.91|328.11|330.91|328.11|330.85|328.05|0
1641537120000|2022-01-07 06:32:00|330.98|328.18|330.91|328.11|330.98|328.18|330.91|328.11|0
1641537140000|2022-01-07 06:32:20|331.04|328.24|331.04|328.24|331.04|328.24|330.98|328.18|0
1641537160000|2022-01-07 06:32:40|330.91|328.11|330.91|328.11|330.91|328.11|330.91|328.11|0
1641537180000|2022-01-07 06:33:00|331.04|328.24|331.04|328.24|331.04|328.24|331.04|328.24|0
1641537200000|2022-01-07 06:33:20|331.16|328.36|331.16|328.36|331.16|328.36|331.16|328.36|0
1641537210000|2022-01-07 06:33:30|331.04|328.24|331.04|328.24|331.04|328.24|331.04|328.24|0
1641537220000|2022-01-07 06:33:40|330.91|328.11|330.79|327.99|330.91|328.11|330.79|327.99|0
1641537230000|2022-01-07 06:33:50|330.91|328.11|330.79|327.99|330.91|328.11|330.79|327.99|0
1641537240000|2022-01-07 06:34:00|330.73|327.93|330.73|327.93|330.73|327.93|330.73|327.93|0
1641537250000|2022-01-07 06:34:10|330.66|327.86|330.54|327.74|330.73|327.93|330.54|327.74|0
1641537260000|2022-01-07 06:34:20|330.41|327.61|330.03|327.23|330.41|327.61|330.03|327.23|0
1641537270000|2022-01-07 06:34:30|330.16|327.36|329.91|327.11|330.16|327.36|329.91|327.11|0
1641537280000|2022-01-07 06:34:40|329.78|326.98|329.53|326.73|329.78|326.98|329.53|326.73|0
1641537300000|2022-01-07 06:35:00|329.41|326.61|329.28|326.48|329.41|326.61|329.28|326.48|0
1641537310000|2022-01-07 06:35:10|329.78|326.98|329.78|326.98|329.91|327.11|329.78|326.98|0
1641537320000|2022-01-07 06:35:20|329.66|326.86|329.66|326.86|329.66|326.86|329.66|326.86|0
1641537330000|2022-01-07 06:35:30|329.6|326.8|329.66|326.86|329.66|326.86|329.53|326.73|0
1641537340000|2022-01-07 06:35:40|329.6|326.8|329.78|326.98|329.78|326.98|329.6|326.8|0
1641537350000|2022-01-07 06:35:50|329.72|326.92|329.78|326.98|329.78|326.98|329.72|326.92|0
1641537360000|2022-01-07 06:36:00|329.72|326.92|329.78|326.98|329.78|326.98|329.72|326.92|0
1641537370000|2022-01-07 06:36:10|329.91|327.11|329.91|327.11|329.91|327.11|329.91|327.11|0
1641537380000|2022-01-07 06:36:20|329.85|327.05|329.78|326.98|329.85|327.05|329.78|326.98|0
1641537390000|2022-01-07 06:36:30|329.85|327.05|329.91|327.11|329.91|327.11|329.85|327.05|0
1641537400000|2022-01-07 06:36:40|329.85|327.05|329.85|327.05|329.91|327.11|329.85|327.05|0
1641537410000|2022-01-07 06:36:50|329.91|327.11|329.78|326.98|329.91|327.11|329.78|326.98|0
1641537430000|2022-01-07 06:37:10|329.72|326.92|329.72|326.92|329.72|326.92|329.72|326.92|0
1641537440000|2022-01-07 06:37:20|329.78|326.98|329.91|327.11|329.91|327.11|329.78|326.98|0
1641537450000|2022-01-07 06:37:30|329.78|326.98|329.78|326.98|329.78|326.98|329.78|326.98|0
1641537480000|2022-01-07 06:38:00|329.91|327.11|329.91|327.11|329.91|327.11|329.91|327.11|0
1641537490000|2022-01-07 06:38:10|330.03|327.23|330.16|327.36|330.16|327.36|330.03|327.23|0
1641537500000|2022-01-07 06:38:20|330.03|327.23|329.97|327.17|330.03|327.23|329.97|327.17|0
1641537510000|2022-01-07 06:38:30|330.03|327.23|330.03|327.23|330.03|327.23|330.03|327.23|0
1641537520000|2022-01-07 06:38:40|329.97|327.17|329.97|327.17|330.03|327.23|329.97|327.17|0
1641537530000|2022-01-07 06:38:50|330.03|327.23|330.16|327.36|330.16|327.36|330.03|327.23|0
1641537540000|2022-01-07 06:39:00|330.22|327.42|330.16|327.36|330.28|327.48|330.16|327.36|0
1641537550000|2022-01-07 06:39:10|330.28|327.48|330.16|327.36|330.28|327.48|330.16|327.36|0
1641537560000|2022-01-07 06:39:20|330.28|327.48|330.16|327.36|330.28|327.48|330.16|327.36|0
1641537600000|2022-01-07 06:40:00|330.28|327.48|330.41|327.61|330.41|327.61|330.28|327.48|0
1641537610000|2022-01-07 06:40:10|330.35|327.55|330.28|327.48|330.41|327.61|330.28|327.48|0
1641537620000|2022-01-07 06:40:20|330.16|327.36|330.22|327.42|330.22|327.42|330.16|327.36|0
1641537630000|2022-01-07 06:40:30|330.16|327.36|330.16|327.36|330.28|327.48|330.16|327.36|0
1641537640000|2022-01-07 06:40:40|330.1|327.3|330.41|327.61|330.41|327.61|330.1|327.3|0
1641537650000|2022-01-07 06:40:50|330.28|327.48|330.22|327.42|330.28|327.48|330.22|327.42|0
1641537660000|2022-01-07 06:41:00|330.16|327.36|330.16|327.36|330.16|327.36|330.16|327.36|0
1641537690000|2022-01-07 06:41:30|330.03|327.23|329.9|327.1|330.03|327.23|329.78|326.98|0
1641537710000|2022-01-07 06:41:50|330.03|327.23|329.9|327.1|330.03|327.23|329.9|327.1|0
1641537720000|2022-01-07 06:42:00|330.03|327.23|330.16|327.36|330.16|327.36|330.03|327.23|0
1641537730000|2022-01-07 06:42:10|330.28|327.48|330.28|327.48|330.28|327.48|330.16|327.36|0
1641537750000|2022-01-07 06:42:30|330.35|327.55|330.35|327.55|330.35|327.55|330.35|327.55|0
1641537760000|2022-01-07 06:42:40|330.41|327.61|330.41|327.61|330.41|327.61|330.41|327.61|0
1641537770000|2022-01-07 06:42:50|330.28|327.48|330.28|327.48|330.35|327.55|330.28|327.48|0
1641537780000|2022-01-07 06:43:00|330.41|327.61|330.41|327.61|330.41|327.61|330.41|327.61|0
1641537790000|2022-01-07 06:43:10|330.53|327.73|330.53|327.73|330.53|327.73|330.53|327.73|0
1641537810000|2022-01-07 06:43:30|330.66|327.86|330.53|327.73|330.66|327.86|330.53|327.73|0
1641537820000|2022-01-07 06:43:40|330.41|327.61|330.41|327.61|330.41|327.61|330.41|327.61|0
1641537830000|2022-01-07 06:43:50|330.53|327.73|330.53|327.73|330.53|327.73|330.53|327.73|0
1641537840000|2022-01-07 06:44:00|330.47|327.67|330.53|327.73|330.53|327.73|330.47|327.67|0
1641537850000|2022-01-07 06:44:10|330.47|327.67|330.41|327.61|330.47|327.67|330.41|327.61|0
1641537860000|2022-01-07 06:44:20|330.6|327.8|330.53|327.73|330.6|327.8|330.53|327.73|0
1641537880000|2022-01-07 06:44:40|330.66|327.86|330.66|327.86|330.66|327.86|330.66|327.86|0
1641537890000|2022-01-07 06:44:50|330.78|327.98|330.78|327.98|330.78|327.98|330.78|327.98|0
1641537900000|2022-01-07 06:45:00|330.91|328.11|331.03|328.23|331.03|328.23|330.91|328.11|0
1641537910000|2022-01-07 06:45:10|330.91|328.11|330.91|328.11|330.91|328.11|330.91|328.11|0
1641537920000|2022-01-07 06:45:20|330.85|328.05|330.78|327.98|330.85|328.05|330.78|327.98|0
1641537940000|2022-01-07 06:45:40|330.91|328.11|330.91|328.11|330.91|328.11|330.91|328.11|0
1641538010000|2022-01-07 06:46:50|331.03|328.23|331.03|328.23|331.03|328.23|331.03|328.23|0
1641538020000|2022-01-07 06:47:00|331.22|328.42|331.16|328.36|331.22|328.42|331.16|328.36|0
1641538030000|2022-01-07 06:47:10|331.22|328.42|331.28|328.48|331.28|328.48|331.22|328.42|0
1641538040000|2022-01-07 06:47:20|331.41|328.61|331.41|328.61|331.48|328.68|331.41|328.61|0
1641538050000|2022-01-07 06:47:30|331.35|328.55|331.22|328.42|331.35|328.55|331.22|328.42|0
1641538060000|2022-01-07 06:47:40|331.28|328.48|331.28|328.48|331.28|328.48|331.28|328.48|0
1641538090000|2022-01-07 06:48:10|331.16|328.36|331.16|328.36|331.16|328.36|331.16|328.36|0
1641538100000|2022-01-07 06:48:20|331.03|328.23|331.03|328.23|331.03|328.23|331.03|328.23|0
1641538110000|2022-01-07 06:48:30|331.16|328.36|331.16|328.36|331.16|328.36|331.16|328.36|0
1641538130000|2022-01-07 06:48:50|331.22|328.42|331.28|328.48|331.28|328.48|331.22|328.42|0
1641538140000|2022-01-07 06:49:00|331.16|328.36|331.03|328.23|331.16|328.36|331.03|328.23|0
1641538150000|2022-01-07 06:49:10|331.1|328.3|331.16|328.36|331.16|328.36|331.1|328.3|0
1641538190000|2022-01-07 06:49:50|331.1|328.3|330.91|328.11|331.1|328.3|330.91|328.11|0
1641538200000|2022-01-07 06:50:00|331.03|328.23|330.97|328.17|331.03|328.23|330.97|328.17|0
1641538210000|2022-01-07 06:50:10|331.03|328.23|331.03|328.23|331.03|328.23|331.03|328.23|0
1641538220000|2022-01-07 06:50:20|331.16|328.36|331.03|328.23|331.16|328.36|331.03|328.23|0
1641538230000|2022-01-07 06:50:30|331.1|328.3|331.28|328.48|331.28|328.48|331.1|328.3|0
1641538250000|2022-01-07 06:50:50|331.35|328.55|331.35|328.55|331.35|328.55|331.35|328.55|0
1641538260000|2022-01-07 06:51:00|331.28|328.48|331.35|328.55|331.41|328.61|331.28|328.48|0
1641538270000|2022-01-07 06:51:10|331.28|328.48|331.28|328.48|331.35|328.55|331.28|328.48|0
1641538280000|2022-01-07 06:51:20|331.35|328.55|331.41|328.61|331.41|328.61|331.35|328.55|0
1641538290000|2022-01-07 06:51:30|331.53|328.73|331.66|328.86|331.66|328.86|331.53|328.73|0
1641538300000|2022-01-07 06:51:40|331.53|328.73|331.47|328.67|331.53|328.73|331.47|328.67|0
1641538310000|2022-01-07 06:51:50|331.41|328.61|331.35|328.55|331.41|328.61|331.35|328.55|0
1641538320000|2022-01-07 06:52:00|331.28|328.48|331.28|328.48|331.28|328.48|331.28|328.48|0
1641538340000|2022-01-07 06:52:20|331.22|328.42|330.97|328.17|331.22|328.42|330.97|328.17|0
1641538350000|2022-01-07 06:52:30|330.9|328.1|330.9|328.1|330.97|328.17|330.9|328.1|0
1641538360000|2022-01-07 06:52:40|331.03|328.23|331.03|328.23|331.03|328.23|330.97|328.17|0
1641538370000|2022-01-07 06:52:50|331.1|328.3|331.03|328.23|331.16|328.36|331.03|328.23|0
1641538380000|2022-01-07 06:53:00|330.9|328.1|331.1|328.3|331.16|328.36|330.9|328.1|0
1641538390000|2022-01-07 06:53:10|331.03|328.23|331.16|328.36|331.16|328.36|331.03|328.23|0
1641538400000|2022-01-07 06:53:20|331.22|328.42|331.16|328.36|331.22|328.42|331.16|328.36|0
1641538410000|2022-01-07 06:53:30|331.22|328.42|331.16|328.36|331.22|328.42|331.16|328.36|0
1641538420000|2022-01-07 06:53:40|331.22|328.42|331.41|328.61|331.47|328.67|331.22|328.42|0
1641538430000|2022-01-07 06:53:50|331.47|328.67|331.47|328.67|331.47|328.67|331.47|328.67|0
1641538440000|2022-01-07 06:54:00|331.53|328.73|331.53|328.73|331.53|328.73|331.53|328.73|0
1641538450000|2022-01-07 06:54:10|331.66|328.86|331.66|328.86|331.66|328.86|331.6|328.8|0
1641538460000|2022-01-07 06:54:20|331.6|328.8|331.6|328.8|331.6|328.8|331.6|328.8|0
1641538470000|2022-01-07 06:54:30|331.66|328.86|331.79|328.99|331.79|328.99|331.66|328.86|0
1641538490000|2022-01-07 06:54:50|331.72|328.92|331.72|328.92|331.72|328.92|331.72|328.92|0
1641538500000|2022-01-07 06:55:00|331.66|328.86|331.66|328.86|331.66|328.86|331.53|328.73|0
1641538510000|2022-01-07 06:55:10|331.6|328.8|331.66|328.86|331.66|328.86|331.6|328.8|0
1641538520000|2022-01-07 06:55:20|331.53|328.73|331.53|328.73|331.53|328.73|331.53|328.73|0
1641538550000|2022-01-07 06:55:50|331.66|328.86|331.66|328.86|331.66|328.86|331.66|328.86|0
1641538560000|2022-01-07 06:56:00|331.53|328.73|331.66|328.86|331.66|328.86|331.53|328.73|0
1641538570000|2022-01-07 06:56:10|331.78|328.98|331.66|328.86|331.78|328.98|331.66|328.86|0
1641538580000|2022-01-07 06:56:20|331.72|328.92|331.66|328.86|331.72|328.92|331.66|328.86|0
1641538590000|2022-01-07 06:56:30|331.53|328.73|331.53|328.73|331.53|328.73|331.53|328.73|0
1641538600000|2022-01-07 06:56:40|331.6|328.8|331.53|328.73|331.6|328.8|331.53|328.73|0
1641538620000|2022-01-07 06:57:00|331.6|328.8|331.53|328.73|331.6|328.8|331.53|328.73|0
1641538630000|2022-01-07 06:57:10|331.66|328.86|331.66|328.86|331.66|328.86|331.66|328.86|0
1641538640000|2022-01-07 06:57:20|331.78|328.98|331.78|328.98|331.78|328.98|331.78|328.98|0
1641538650000|2022-01-07 06:57:30|331.66|328.86|331.78|328.98|331.78|328.98|331.66|328.86|0
1641538660000|2022-01-07 06:57:40|331.72|328.92|331.72|328.92|331.72|328.92|331.72|328.92|0
1641538670000|2022-01-07 06:57:50|331.66|328.86|331.66|328.86|331.66|328.86|331.66|328.86|0
1641538680000|2022-01-07 06:58:00|331.72|328.92|331.72|328.92|331.72|328.92|331.72|328.92|0
1641538690000|2022-01-07 06:58:10|331.78|328.98|331.78|328.98|331.78|328.98|331.78|328.98|0
1641538700000|2022-01-07 06:58:20|331.91|329.11|332.04|329.24|332.04|329.24|331.91|329.11|0
1641538710000|2022-01-07 06:58:30|332.1|329.3|332.16|329.36|332.16|329.36|332.1|329.3|0
1641538750000|2022-01-07 06:59:10|332.1|329.3|331.91|329.11|332.1|329.3|331.91|329.11|0
1641538760000|2022-01-07 06:59:20|331.98|329.18|331.98|329.18|331.98|329.18|331.98|329.18|0
1641538770000|2022-01-07 06:59:30|331.91|329.11|332.04|329.24|332.04|329.24|331.91|329.11|0
1641538780000|2022-01-07 06:59:40|331.97|329.17|332.04|329.24|332.04|329.24|331.97|329.17|0
1641538790000|2022-01-07 06:59:50|331.97|329.17|331.97|329.17|332.04|329.24|331.97|329.17|0
1641538800000|2022-01-07 07:00:00|331.91|329.11|331.53|328.73|331.91|329.11|331.53|328.73|0
1641538810000|2022-01-07 07:00:10|331.78|328.98|332.16|329.36|332.16|329.36|331.78|328.98|0
1641538820000|2022-01-07 07:00:20|332.29|329.49|332.29|329.49|332.29|329.49|332.29|329.49|0
1641538830000|2022-01-07 07:00:30|332.16|329.36|332.04|329.24|332.16|329.36|332.04|329.24|0
1641538840000|2022-01-07 07:00:40|331.91|329.11|332.04|329.24|332.04|329.24|331.91|329.11|0
1641538850000|2022-01-07 07:00:50|332.03|329.23|332.23|329.43|332.29|329.49|332.03|329.23|0
1641538860000|2022-01-07 07:01:00|332.16|329.36|332.29|329.49|332.29|329.49|331.91|329.11|0
1641538870000|2022-01-07 07:01:10|332.41|329.61|332.54|329.74|332.54|329.74|332.41|329.61|0
1641538880000|2022-01-07 07:01:20|332.92|330.12|333.04|330.24|333.04|330.24|332.92|330.12|0
1641538890000|2022-01-07 07:01:30|332.98|330.18|332.92|330.12|333.04|330.24|332.92|330.12|0
1641538900000|2022-01-07 07:01:40|332.86|330.06|332.67|329.87|332.86|330.06|332.67|329.87|0
1641538910000|2022-01-07 07:01:50|332.41|329.61|332.41|329.61|332.41|329.61|332.29|329.49|0
1641538920000|2022-01-07 07:02:00|332.48|329.68|332.86|330.06|332.86|330.06|332.48|329.68|0
1641538930000|2022-01-07 07:02:10|332.79|329.99|332.73|329.93|332.79|329.99|332.67|329.87|0
1641538940000|2022-01-07 07:02:20|332.79|329.99|332.92|330.12|332.92|330.12|332.79|329.99|0
1641538950000|2022-01-07 07:02:30|332.86|330.06|332.79|329.99|332.86|330.06|332.79|329.99|0
1641538960000|2022-01-07 07:02:40|332.86|330.06|332.92|330.12|333.17|330.37|332.86|330.06|0
1641538970000|2022-01-07 07:02:50|333.04|330.24|333.17|330.37|333.17|330.37|333.04|330.24|0
1641538980000|2022-01-07 07:03:00|333.24|330.44|333.42|330.62|333.68|330.88|333.24|330.44|0
1641538990000|2022-01-07 07:03:10|333.55|330.75|333.49|330.69|333.55|330.75|333.49|330.69|0
1641539000000|2022-01-07 07:03:20|333.55|330.75|333.42|330.62|333.62|330.82|333.42|330.62|0
1641539010000|2022-01-07 07:03:30|333.49|330.69|333.55|330.75|333.55|330.75|333.49|330.69|0
1641539020000|2022-01-07 07:03:40|333.49|330.69|333.49|330.69|333.49|330.69|333.49|330.69|0
1641539030000|2022-01-07 07:03:50|333.42|330.62|333.42|330.62|333.42|330.62|333.42|330.62|0
1641539040000|2022-01-07 07:04:00|333.3|330.5|333.42|330.62|333.49|330.69|333.3|330.5|0
1641539050000|2022-01-07 07:04:10|333.87|331.07|333.68|330.88|333.87|331.07|333.68|330.88|0
1641539060000|2022-01-07 07:04:20|333.74|330.94|333.68|330.88|333.74|330.94|333.68|330.88|0
1641539070000|2022-01-07 07:04:30|333.55|330.75|333.42|330.62|333.55|330.75|333.42|330.62|0
1641539080000|2022-01-07 07:04:40|333.55|330.75|333.42|330.62|333.55|330.75|333.42|330.62|0
1641539090000|2022-01-07 07:04:50|333.55|330.75|333.55|330.75|333.55|330.75|333.55|330.75|0
1641539100000|2022-01-07 07:05:00|333.49|330.69|333.42|330.62|333.68|330.88|333.42|330.62|0
1641539110000|2022-01-07 07:05:10|333.3|330.5|333.3|330.5|333.3|330.5|333.3|330.5|0
1641539120000|2022-01-07 07:05:20|333.24|330.44|333.24|330.44|333.24|330.44|333.24|330.44|0
1641539130000|2022-01-07 07:05:30|333.3|330.5|333.17|330.37|333.3|330.5|333.17|330.37|0
1641539140000|2022-01-07 07:05:40|333.3|330.5|333.17|330.37|333.3|330.5|333.04|330.24|0
1641539150000|2022-01-07 07:05:50|333.04|330.24|332.66|329.86|333.04|330.24|332.66|329.86|0
1641539160000|2022-01-07 07:06:00|332.79|329.99|332.92|330.12|332.92|330.12|332.79|329.99|0
1641539170000|2022-01-07 07:06:10|332.79|329.99|332.92|330.12|332.92|330.12|332.79|329.99|0
1641539180000|2022-01-07 07:06:20|333.04|330.24|333.17|330.37|333.17|330.37|332.92|330.12|0
1641539190000|2022-01-07 07:06:30|333.11|330.31|333.3|330.5|333.3|330.5|333.04|330.24|0
1641539200000|2022-01-07 07:06:40|333.23|330.43|333.17|330.37|333.23|330.43|333.17|330.37|0
1641539210000|2022-01-07 07:06:50|332.92|330.12|332.92|330.12|332.92|330.12|332.79|329.99|0
1641539220000|2022-01-07 07:07:00|333.04|330.24|332.92|330.12|333.04|330.24|332.92|330.12|0
1641539230000|2022-01-07 07:07:10|333.04|330.24|333.29|330.49|333.29|330.49|333.04|330.24|0
1641539240000|2022-01-07 07:07:20|333.67|330.87|333.67|330.87|333.8|331|333.67|330.87|0
1641539250000|2022-01-07 07:07:30|333.61|330.81|333.55|330.75|333.67|330.87|333.55|330.75|0
1641539260000|2022-01-07 07:07:40|333.42|330.62|333.17|330.37|333.42|330.62|333.17|330.37|0
1641539270000|2022-01-07 07:07:50|333.11|330.31|333.17|330.37|333.17|330.37|333.04|330.24|0
1641539280000|2022-01-07 07:08:00|332.98|330.18|332.98|330.18|333.04|330.24|332.98|330.18|0
1641539290000|2022-01-07 07:08:10|333.17|330.37|333.17|330.37|333.17|330.37|333.04|330.24|0
1641539300000|2022-01-07 07:08:20|333.23|330.43|333.04|330.24|333.23|330.43|333.04|330.24|0
1641539310000|2022-01-07 07:08:30|332.98|330.18|333.29|330.49|333.29|330.49|332.98|330.18|0
1641539320000|2022-01-07 07:08:40|333.36|330.56|333.17|330.37|333.36|330.56|333.17|330.37|0
1641539330000|2022-01-07 07:08:50|333.29|330.49|333.42|330.62|333.42|330.62|333.29|330.49|0
1641539340000|2022-01-07 07:09:00|333.17|330.37|333.42|330.62|333.42|330.62|333.17|330.37|0
1641539350000|2022-01-07 07:09:10|333.23|330.43|333.23|330.43|333.23|330.43|333.23|330.43|0
1641539360000|2022-01-07 07:09:20|333.17|330.37|333.55|330.75|333.55|330.75|333.17|330.37|0
1641539370000|2022-01-07 07:09:30|333.67|330.87|333.55|330.75|333.67|330.87|333.55|330.75|0
1641539380000|2022-01-07 07:09:40|333.61|330.81|333.55|330.75|333.61|330.81|333.55|330.75|0
1641539390000|2022-01-07 07:09:50|333.61|330.81|333.61|330.81|333.67|330.87|333.55|330.75|0
1641539400000|2022-01-07 07:10:00|333.67|330.87|333.8|331|333.8|331|333.67|330.87|0
1641539410000|2022-01-07 07:10:10|333.74|330.94|333.87|331.07|333.87|331.07|333.74|330.94|0
1641539420000|2022-01-07 07:10:20|333.93|331.13|333.87|331.07|333.93|331.13|333.8|331|0
1641539430000|2022-01-07 07:10:30|333.8|331|333.67|330.87|333.8|331|333.67|330.87|0
1641539450000|2022-01-07 07:10:50|333.74|330.94|333.74|330.94|333.74|330.94|333.67|330.87|0
1641539460000|2022-01-07 07:11:00|333.61|330.81|333.61|330.81|333.61|330.81|333.61|330.81|0
1641539470000|2022-01-07 07:11:10|333.67|330.87|333.55|330.75|333.67|330.87|333.55|330.75|0
1641539480000|2022-01-07 07:11:20|333.67|330.87|333.67|330.87|333.67|330.87|333.61|330.81|0
1641539490000|2022-01-07 07:11:30|333.8|331|333.67|330.87|333.8|331|333.67|330.87|0
1641539500000|2022-01-07 07:11:40|333.55|330.75|333.55|330.75|333.55|330.75|333.55|330.75|0
1641539510000|2022-01-07 07:11:50|333.67|330.87|333.67|330.87|333.67|330.87|333.67|330.87|0
1641539520000|2022-01-07 07:12:00|333.74|330.94|333.93|331.13|333.93|331.13|333.67|330.87|0
1641539530000|2022-01-07 07:12:10|333.8|331|333.67|330.87|333.8|331|333.67|330.87|0
1641539540000|2022-01-07 07:12:20|333.99|331.19|333.86|331.06|333.99|331.19|333.86|331.06|0
1641539550000|2022-01-07 07:12:30|333.93|331.13|333.93|331.13|333.93|331.13|333.86|331.06|0
1641539560000|2022-01-07 07:12:40|333.8|331|333.8|331|333.86|331.06|333.8|331|0
1641539570000|2022-01-07 07:12:50|333.86|331.06|333.8|331|333.86|331.06|333.8|331|0
1641539580000|2022-01-07 07:13:00|333.93|331.13|333.99|331.19|333.99|331.19|333.93|331.13|0
1641539590000|2022-01-07 07:13:10|333.93|331.13|333.93|331.13|333.99|331.19|333.93|331.13|0
1641539600000|2022-01-07 07:13:20|334.3|331.5|334.3|331.5|334.3|331.5|334.3|331.5|0
1641539610000|2022-01-07 07:13:30|334.24|331.44|334.24|331.44|334.3|331.5|334.24|331.44|0
1641539620000|2022-01-07 07:13:40|334.3|331.5|333.92|331.12|334.3|331.5|333.92|331.12|0
1641539630000|2022-01-07 07:13:50|333.8|331|333.86|331.06|333.86|331.06|333.8|331|0
1641539640000|2022-01-07 07:14:00|333.92|331.12|334.3|331.5|334.3|331.5|333.92|331.12|0
1641539650000|2022-01-07 07:14:10|334.24|331.44|334.18|331.38|334.24|331.44|334.18|331.38|0
1641539670000|2022-01-07 07:14:30|334.12|331.32|334.05|331.25|334.12|331.32|333.99|331.19|0
1641539680000|2022-01-07 07:14:40|334.12|331.32|334.05|331.25|334.12|331.32|334.05|331.25|0
1641539690000|2022-01-07 07:14:50|333.92|331.12|333.92|331.12|333.92|331.12|333.92|331.12|0
1641539710000|2022-01-07 07:15:10|334.05|331.25|333.99|331.19|334.05|331.25|333.92|331.12|0
1641539720000|2022-01-07 07:15:20|333.92|331.12|333.86|331.06|333.92|331.12|333.86|331.06|0
1641539730000|2022-01-07 07:15:30|333.8|331|333.8|331|333.8|331|333.67|330.87|0
1641539740000|2022-01-07 07:15:40|333.67|330.87|333.67|330.87|333.67|330.87|333.67|330.87|0
1641539750000|2022-01-07 07:15:50|333.54|330.74|333.54|330.74|333.54|330.74|333.42|330.62|0
1641539760000|2022-01-07 07:16:00|333.42|330.62|333.42|330.62|333.54|330.74|333.42|330.62|0
1641539770000|2022-01-07 07:16:10|333.29|330.49|333.42|330.62|333.42|330.62|333.29|330.49|0
1641539780000|2022-01-07 07:16:20|333.54|330.74|333.42|330.62|333.54|330.74|333.42|330.62|0
1641539790000|2022-01-07 07:16:30|333.29|330.49|333.29|330.49|333.29|330.49|333.29|330.49|0
1641539800000|2022-01-07 07:16:40|333.16|330.36|333.16|330.36|333.16|330.36|333.16|330.36|0
1641539810000|2022-01-07 07:16:50|333.04|330.24|333.16|330.36|333.16|330.36|333.04|330.24|0
1641539820000|2022-01-07 07:17:00|333.1|330.3|333.16|330.36|333.16|330.36|333.04|330.24|0
1641539830000|2022-01-07 07:17:10|333.29|330.49|333.29|330.49|333.42|330.62|333.29|330.49|0
1641539840000|2022-01-07 07:17:20|333.23|330.43|333.16|330.36|333.23|330.43|333.16|330.36|0
1641539850000|2022-01-07 07:17:30|333.04|330.24|333.04|330.24|333.04|330.24|333.04|330.24|0
1641539860000|2022-01-07 07:17:40|333.1|330.3|333.04|330.24|333.16|330.36|333.04|330.24|0
1641539870000|2022-01-07 07:17:50|333.16|330.36|332.91|330.11|333.16|330.36|332.91|330.11|0
1641539880000|2022-01-07 07:18:00|332.79|329.99|332.91|330.11|332.91|330.11|332.79|329.99|0
1641539890000|2022-01-07 07:18:10|332.85|330.05|332.91|330.11|332.91|330.11|332.79|329.99|0
1641539900000|2022-01-07 07:18:20|333.04|330.24|333.1|330.3|333.1|330.3|333.04|330.24|0
1641539910000|2022-01-07 07:18:30|333.04|330.24|333.04|330.24|333.04|330.24|332.98|330.18|0
1641539920000|2022-01-07 07:18:40|333.16|330.36|333.16|330.36|333.16|330.36|333.16|330.36|0
1641539930000|2022-01-07 07:18:50|333.04|330.24|333.04|330.24|333.04|330.24|333.04|330.24|0
1641539940000|2022-01-07 07:19:00|332.91|330.11|332.91|330.11|332.91|330.11|332.91|330.11|0
1641539950000|2022-01-07 07:19:10|332.78|329.98|332.78|329.98|332.78|329.98|332.66|329.86|0
1641539960000|2022-01-07 07:19:20|332.91|330.11|332.91|330.11|332.91|330.11|332.85|330.05|0
1641539970000|2022-01-07 07:19:30|332.85|330.05|332.91|330.11|332.91|330.11|332.85|330.05|0
1641539990000|2022-01-07 07:19:50|332.85|330.05|332.91|330.11|332.91|330.11|332.85|330.05|0
1641540000000|2022-01-07 07:20:00|332.66|329.86|332.78|329.98|332.78|329.98|332.66|329.86|0
1641540010000|2022-01-07 07:20:10|332.91|330.11|333.04|330.24|333.04|330.24|332.91|330.11|0
1641540030000|2022-01-07 07:20:30|332.91|330.11|332.85|330.05|332.91|330.11|332.85|330.05|0
1641540040000|2022-01-07 07:20:40|332.78|329.98|332.66|329.86|332.78|329.98|332.66|329.86|0
1641540050000|2022-01-07 07:20:50|332.53|329.73|332.34|329.54|332.53|329.73|332.34|329.54|0
1641540060000|2022-01-07 07:21:00|332.41|329.61|332.41|329.61|332.41|329.61|332.41|329.61|0
1641540070000|2022-01-07 07:21:10|332.34|329.54|332.34|329.54|332.41|329.61|332.34|329.54|0
1641540080000|2022-01-07 07:21:20|332.28|329.48|332.47|329.67|332.47|329.67|332.28|329.48|0
1641540090000|2022-01-07 07:21:30|332.53|329.73|332.47|329.67|332.53|329.73|332.41|329.61|0
1641540100000|2022-01-07 07:21:40|332.4|329.6|332.4|329.6|332.47|329.67|332.4|329.6|0
1641540110000|2022-01-07 07:21:50|332.53|329.73|332.66|329.86|332.66|329.86|332.53|329.73|0
1641540120000|2022-01-07 07:22:00|332.6|329.8|332.66|329.86|332.66|329.86|332.53|329.73|0
1641540130000|2022-01-07 07:22:10|332.6|329.8|332.4|329.6|332.6|329.8|332.4|329.6|0
1641540140000|2022-01-07 07:22:20|332.53|329.73|332.47|329.67|332.53|329.73|332.4|329.6|0
1641540150000|2022-01-07 07:22:30|332.53|329.73|332.6|329.8|332.6|329.8|332.53|329.73|0
1641540160000|2022-01-07 07:22:40|332.66|329.86|332.66|329.86|332.66|329.86|332.66|329.86|0
1641540170000|2022-01-07 07:22:50|332.72|329.92|332.6|329.8|332.78|329.98|332.6|329.8|0
1641540180000|2022-01-07 07:23:00|332.66|329.86|332.78|329.98|332.85|330.05|332.66|329.86|0
1641540190000|2022-01-07 07:23:10|332.91|330.11|332.72|329.92|332.91|330.11|332.72|329.92|0
1641540200000|2022-01-07 07:23:20|332.78|329.98|332.72|329.92|332.85|330.05|332.72|329.92|0
1641540210000|2022-01-07 07:23:30|332.66|329.86|332.78|329.98|332.78|329.98|332.66|329.86|0
1641540220000|2022-01-07 07:23:40|332.91|330.11|332.66|329.86|332.91|330.11|332.66|329.86|0
1641540230000|2022-01-07 07:23:50|332.53|329.73|332.53|329.73|332.53|329.73|332.53|329.73|0
1641540240000|2022-01-07 07:24:00|332.4|329.6|332.53|329.73|332.53|329.73|332.4|329.6|0
1641540250000|2022-01-07 07:24:10|332.72|329.92|332.78|329.98|332.78|329.98|332.72|329.92|0
1641540270000|2022-01-07 07:24:30|332.66|329.86|332.66|329.86|332.72|329.92|332.66|329.86|0
1641540280000|2022-01-07 07:24:40|332.72|329.92|332.66|329.86|332.72|329.92|332.66|329.86|0
1641540290000|2022-01-07 07:24:50|332.78|329.98|332.91|330.11|332.91|330.11|332.78|329.98|0
1641540300000|2022-01-07 07:25:00|332.78|329.98|332.91|330.11|332.91|330.11|332.78|329.98|0
1641540310000|2022-01-07 07:25:10|333.03|330.23|333.03|330.23|333.03|330.23|333.03|330.23|0
1641540320000|2022-01-07 07:25:20|333.16|330.36|333.03|330.23|333.16|330.36|333.03|330.23|0
1641540330000|2022-01-07 07:25:30|332.97|330.17|333.03|330.23|333.03|330.23|332.91|330.11|0
1641540340000|2022-01-07 07:25:40|332.97|330.17|333.03|330.23|333.03|330.23|332.97|330.17|0
1641540350000|2022-01-07 07:25:50|332.91|330.11|332.97|330.17|332.97|330.17|332.91|330.11|0
1641540360000|2022-01-07 07:26:00|332.91|330.11|332.97|330.17|332.97|330.17|332.91|330.11|0
1641540370000|2022-01-07 07:26:10|332.91|330.11|332.78|329.98|332.91|330.11|332.78|329.98|0
1641540380000|2022-01-07 07:26:20|332.66|329.86|332.66|329.86|332.66|329.86|332.66|329.86|0
1641540390000|2022-01-07 07:26:30|332.59|329.79|332.53|329.73|332.59|329.79|332.53|329.73|0
1641540400000|2022-01-07 07:26:40|332.4|329.6|332.4|329.6|332.4|329.6|332.4|329.6|0
1641540410000|2022-01-07 07:26:50|332.28|329.48|332.28|329.48|332.28|329.48|332.28|329.48|0
1641540420000|2022-01-07 07:27:00|332.4|329.6|332.4|329.6|332.4|329.6|332.4|329.6|0
1641540430000|2022-01-07 07:27:10|332.34|329.54|332.4|329.6|332.4|329.6|332.28|329.48|0
1641540440000|2022-01-07 07:27:20|332.34|329.54|332.34|329.54|332.4|329.6|332.34|329.54|0
1641540450000|2022-01-07 07:27:30|332.28|329.48|332.15|329.35|332.28|329.48|332.15|329.35|0
1641540460000|2022-01-07 07:27:40|332.28|329.48|332.28|329.48|332.28|329.48|332.22|329.42|0
1641540470000|2022-01-07 07:27:50|332.4|329.6|332.28|329.48|332.4|329.6|332.28|329.48|0
1641540480000|2022-01-07 07:28:00|332.15|329.35|332.28|329.48|332.28|329.48|332.15|329.35|0
1641540490000|2022-01-07 07:28:10|332.22|329.42|332.28|329.48|332.28|329.48|332.15|329.35|0
1641540500000|2022-01-07 07:28:20|332.15|329.35|332.15|329.35|332.15|329.35|332.15|329.35|0
1641540510000|2022-01-07 07:28:30|332.22|329.42|332.22|329.42|332.22|329.42|332.22|329.42|0
1641540520000|2022-01-07 07:28:40|332.28|329.48|332.15|329.35|332.28|329.48|332.15|329.35|0
1641540540000|2022-01-07 07:29:00|332.09|329.29|332.28|329.48|332.28|329.48|332.09|329.29|0
1641540550000|2022-01-07 07:29:10|332.22|329.42|332.15|329.35|332.22|329.42|332.15|329.35|0
1641540560000|2022-01-07 07:29:20|332.09|329.29|332.02|329.22|332.09|329.29|332.02|329.22|0
1641540570000|2022-01-07 07:29:30|332.15|329.35|332.28|329.48|332.28|329.48|332.15|329.35|0
1641540590000|2022-01-07 07:29:50|332.4|329.6|332.4|329.6|332.4|329.6|332.4|329.6|0
1641540600000|2022-01-07 07:30:00|332.53|329.73|332.53|329.73|332.53|329.73|332.53|329.73|0
1641540610000|2022-01-07 07:30:10|332.65|329.85|332.34|329.54|332.65|329.85|332.34|329.54|0
1641540620000|2022-01-07 07:30:20|332.4|329.6|332.4|329.6|332.4|329.6|332.4|329.6|0
1641540630000|2022-01-07 07:30:30|332.47|329.67|332.4|329.6|332.47|329.67|332.34|329.54|0
1641540650000|2022-01-07 07:30:50|332.28|329.48|332.28|329.48|332.28|329.48|332.28|329.48|0
1641540660000|2022-01-07 07:31:00|332.4|329.6|332.53|329.73|332.53|329.73|332.4|329.6|0
1641540670000|2022-01-07 07:31:10|332.65|329.85|332.53|329.73|332.65|329.85|332.53|329.73|0
1641540680000|2022-01-07 07:31:20|332.91|330.11|332.97|330.17|332.97|330.17|332.91|330.11|0
1641540690000|2022-01-07 07:31:30|332.91|330.11|333.03|330.23|333.03|330.23|332.91|330.11|0
1641540700000|2022-01-07 07:31:40|333.1|330.3|333.03|330.23|333.1|330.3|333.03|330.23|0
1641540710000|2022-01-07 07:31:50|332.91|330.11|332.97|330.17|332.97|330.17|332.91|330.11|0
1641540720000|2022-01-07 07:32:00|332.91|330.11|333.1|330.3|333.1|330.3|332.91|330.11|0
1641540730000|2022-01-07 07:32:10|333.03|330.23|333.16|330.36|333.16|330.36|333.03|330.23|0
1641540740000|2022-01-07 07:32:20|333.03|330.23|333.03|330.23|333.03|330.23|333.03|330.23|0
1641540760000|2022-01-07 07:32:40|332.91|330.11|332.91|330.11|332.91|330.11|332.91|330.11|0
1641540770000|2022-01-07 07:32:50|332.97|330.17|332.91|330.11|332.97|330.17|332.91|330.11|0
1641540780000|2022-01-07 07:33:00|332.97|330.17|332.97|330.17|332.97|330.17|332.97|330.17|0
1641540790000|2022-01-07 07:33:10|333.16|330.36|332.97|330.17|333.16|330.36|332.97|330.17|0
1641540800000|2022-01-07 07:33:20|332.91|330.11|333.03|330.23|333.03|330.23|332.91|330.11|0
1641540810000|2022-01-07 07:33:30|333.1|330.3|332.97|330.17|333.1|330.3|332.97|330.17|0
1641540820000|2022-01-07 07:33:40|332.78|329.98|332.78|329.98|332.78|329.98|332.78|329.98|0
1641540830000|2022-01-07 07:33:50|333.03|330.23|333.03|330.23|333.03|330.23|333.03|330.23|0
1641540840000|2022-01-07 07:34:00|332.97|330.17|332.9|330.1|332.97|330.17|332.9|330.1|0
1641540850000|2022-01-07 07:34:10|332.84|330.04|333.03|330.23|333.03|330.23|332.84|330.04|0
1641540860000|2022-01-07 07:34:20|332.78|329.98|332.78|329.98|332.78|329.98|332.78|329.98|0
1641540870000|2022-01-07 07:34:30|332.9|330.1|333.16|330.36|333.16|330.36|332.9|330.1|0
1641540890000|2022-01-07 07:34:50|333.22|330.42|333.54|330.74|333.54|330.74|333.22|330.42|0
1641540900000|2022-01-07 07:35:00|333.41|330.61|333.6|330.8|333.6|330.8|333.41|330.61|0
1641540910000|2022-01-07 07:35:10|333.54|330.74|333.54|330.74|333.54|330.74|333.41|330.61|0
1641540920000|2022-01-07 07:35:20|333.41|330.61|333.16|330.36|333.41|330.61|333.16|330.36|0
1641540930000|2022-01-07 07:35:30|333.22|330.42|333.28|330.48|333.28|330.48|333.22|330.42|0
1641540940000|2022-01-07 07:35:40|333.35|330.55|333.28|330.48|333.35|330.55|333.28|330.48|0
1641540950000|2022-01-07 07:35:50|333.22|330.42|333.28|330.48|333.28|330.48|333.22|330.42|0
1641540960000|2022-01-07 07:36:00|333.16|330.36|333.03|330.23|333.16|330.36|333.03|330.23|0
1641540970000|2022-01-07 07:36:10|332.9|330.1|332.9|330.1|332.9|330.1|332.9|330.1|0
1641540980000|2022-01-07 07:36:20|333.03|330.23|333.1|330.3|333.1|330.3|333.03|330.23|0
1641540990000|2022-01-07 07:36:30|333.03|330.23|332.9|330.1|333.03|330.23|332.9|330.1|0
1641541000000|2022-01-07 07:36:40|332.78|329.98|332.65|329.85|332.84|330.04|332.65|329.85|0
1641541010000|2022-01-07 07:36:50|332.78|329.98|332.97|330.17|333.03|330.23|332.78|329.98|0
1641541020000|2022-01-07 07:37:00|332.9|330.1|332.9|330.1|333.03|330.23|332.9|330.1|0
1641541050000|2022-01-07 07:37:30|332.78|329.98|332.84|330.04|332.9|330.1|332.78|329.98|0
1641541060000|2022-01-07 07:37:40|332.78|329.98|332.84|330.04|332.9|330.1|332.78|329.98|0
1641541070000|2022-01-07 07:37:50|332.9|330.1|332.65|329.85|332.9|330.1|332.65|329.85|0
1641541080000|2022-01-07 07:38:00|332.84|330.04|333.03|330.23|333.03|330.23|332.84|330.04|0
1641541090000|2022-01-07 07:38:10|332.97|330.17|332.78|329.98|332.97|330.17|332.78|329.98|0
1641541100000|2022-01-07 07:38:20|332.65|329.85|332.65|329.85|332.65|329.85|332.65|329.85|0
1641541110000|2022-01-07 07:38:30|332.78|329.98|332.9|330.1|332.9|330.1|332.78|329.98|0
1641541120000|2022-01-07 07:38:40|333.03|330.23|332.9|330.1|333.03|330.23|332.9|330.1|0
1641541140000|2022-01-07 07:39:00|332.97|330.17|332.9|330.1|332.97|330.17|332.9|330.1|0
1641541150000|2022-01-07 07:39:10|332.78|329.98|332.78|329.98|332.78|329.98|332.65|329.85|0
1641541160000|2022-01-07 07:39:20|332.72|329.92|332.72|329.92|332.78|329.98|332.72|329.92|0
1641541170000|2022-01-07 07:39:30|332.78|329.98|332.84|330.04|332.84|330.04|332.78|329.98|0
1641541180000|2022-01-07 07:39:40|332.78|329.98|332.84|330.04|332.84|330.04|332.78|329.98|0
1641541190000|2022-01-07 07:39:50|332.9|330.1|332.78|329.98|332.9|330.1|332.78|329.98|0
1641541200000|2022-01-07 07:40:00|332.9|330.1|332.9|330.1|332.9|330.1|332.9|330.1|0
1641541210000|2022-01-07 07:40:10|332.78|329.98|332.84|330.04|332.84|330.04|332.78|329.98|0
1641541220000|2022-01-07 07:40:20|332.9|330.1|332.9|330.1|332.9|330.1|332.9|330.1|0
1641541230000|2022-01-07 07:40:30|333.03|330.23|332.9|330.1|333.03|330.23|332.9|330.1|0
1641541240000|2022-01-07 07:40:40|332.97|330.17|333.03|330.23|333.03|330.23|332.97|330.17|0
1641541250000|2022-01-07 07:40:50|333.15|330.35|333.03|330.23|333.15|330.35|332.97|330.17|0
1641541260000|2022-01-07 07:41:00|332.97|330.17|333.03|330.23|333.03|330.23|332.97|330.17|0
1641541270000|2022-01-07 07:41:10|332.9|330.1|332.9|330.1|332.9|330.1|332.9|330.1|0
1641541280000|2022-01-07 07:41:20|332.97|330.17|332.84|330.04|333.03|330.23|332.84|330.04|0
1641541300000|2022-01-07 07:41:40|332.9|330.1|332.9|330.1|332.9|330.1|332.9|330.1|0
1641541340000|2022-01-07 07:42:20|333.03|330.23|333.03|330.23|333.15|330.35|333.03|330.23|0
1641541350000|2022-01-07 07:42:30|333.15|330.35|333.15|330.35|333.28|330.48|333.15|330.35|0
1641541360000|2022-01-07 07:42:40|333.28|330.48|333.15|330.35|333.28|330.48|333.15|330.35|0
1641541370000|2022-01-07 07:42:50|333.22|330.42|333.22|330.42|333.22|330.42|333.15|330.35|0
1641541380000|2022-01-07 07:43:00|333.28|330.48|333.35|330.55|333.35|330.55|333.28|330.48|0
1641541390000|2022-01-07 07:43:10|333.41|330.61|333.28|330.48|333.41|330.61|333.28|330.48|0
1641541400000|2022-01-07 07:43:20|333.35|330.55|333.35|330.55|333.41|330.61|333.35|330.55|0
1641541410000|2022-01-07 07:43:30|333.28|330.48|333.28|330.48|333.28|330.48|333.28|330.48|0
1641541420000|2022-01-07 07:43:40|333.41|330.61|333.41|330.61|333.41|330.61|333.41|330.61|0
1641541430000|2022-01-07 07:43:50|333.47|330.67|333.41|330.61|333.47|330.67|333.35|330.55|0
1641541440000|2022-01-07 07:44:00|333.28|330.48|333.53|330.73|333.53|330.73|333.28|330.48|0
1641541450000|2022-01-07 07:44:10|333.41|330.61|333.47|330.67|333.47|330.67|333.41|330.61|0
1641541460000|2022-01-07 07:44:20|333.41|330.61|333.41|330.61|333.41|330.61|333.41|330.61|0
1641541470000|2022-01-07 07:44:30|333.15|330.35|333.09|330.29|333.15|330.35|333.03|330.23|0
1641541480000|2022-01-07 07:44:40|333.15|330.35|333.22|330.42|333.22|330.42|333.15|330.35|0
1641541490000|2022-01-07 07:44:50|333.15|330.35|333.15|330.35|333.22|330.42|333.15|330.35|0
1641541500000|2022-01-07 07:45:00|333.03|330.23|333.09|330.29|333.09|330.29|333.03|330.23|0
1641541510000|2022-01-07 07:45:10|333.03|330.23|333.03|330.23|333.03|330.23|332.97|330.17|0
1641541520000|2022-01-07 07:45:20|332.97|330.17|333.03|330.23|333.03|330.23|332.97|330.17|0
1641541530000|2022-01-07 07:45:30|333.15|330.35|333.15|330.35|333.15|330.35|333.15|330.35|0
1641541540000|2022-01-07 07:45:40|333.28|330.48|333.28|330.48|333.28|330.48|333.28|330.48|0
1641541550000|2022-01-07 07:45:50|333.41|330.61|333.22|330.42|333.41|330.61|333.22|330.42|0
1641541560000|2022-01-07 07:46:00|333.15|330.35|333.28|330.48|333.28|330.48|333.15|330.35|0
1641541570000|2022-01-07 07:46:10|333.15|330.35|333.28|330.48|333.28|330.48|333.15|330.35|0
1641541580000|2022-01-07 07:46:20|333.41|330.61|333.41|330.61|333.41|330.61|333.41|330.61|0
1641541590000|2022-01-07 07:46:30|333.34|330.54|333.53|330.73|333.53|330.73|333.34|330.54|0
1641541600000|2022-01-07 07:46:40|333.66|330.86|333.6|330.8|333.66|330.86|333.53|330.73|0
1641541610000|2022-01-07 07:46:50|333.66|330.86|333.41|330.61|333.66|330.86|333.41|330.61|0
1641541620000|2022-01-07 07:47:00|333.47|330.67|333.28|330.48|333.47|330.67|333.28|330.48|0
1641541630000|2022-01-07 07:47:10|333.15|330.35|333.28|330.48|333.28|330.48|333.15|330.35|0
1641541640000|2022-01-07 07:47:20|333.41|330.61|333.41|330.61|333.41|330.61|333.41|330.61|0
1641541650000|2022-01-07 07:47:30|333.53|330.73|333.53|330.73|333.53|330.73|333.53|330.73|0
1641541660000|2022-01-07 07:47:40|333.66|330.86|333.66|330.86|333.66|330.86|333.66|330.86|0
1641541670000|2022-01-07 07:47:50|333.47|330.67|333.4|330.6|333.47|330.67|333.4|330.6|0
1641541680000|2022-01-07 07:48:00|333.34|330.54|333.34|330.54|333.4|330.6|333.28|330.48|0
1641541690000|2022-01-07 07:48:10|333.4|330.6|333.4|330.6|333.4|330.6|333.34|330.54|0
1641541700000|2022-01-07 07:48:20|333.34|330.54|333.34|330.54|333.34|330.54|333.34|330.54|0
1641541710000|2022-01-07 07:48:30|333.4|330.6|333.4|330.6|333.4|330.6|333.28|330.48|0
1641541720000|2022-01-07 07:48:40|333.53|330.73|333.53|330.73|333.53|330.73|333.53|330.73|0
1641541730000|2022-01-07 07:48:50|333.6|330.8|333.66|330.86|333.66|330.86|333.53|330.73|0
1641541740000|2022-01-07 07:49:00|333.53|330.73|333.78|330.98|333.78|330.98|333.53|330.73|0
1641541750000|2022-01-07 07:49:10|333.91|331.11|333.91|331.11|334.04|331.24|333.91|331.11|0
1641541760000|2022-01-07 07:49:20|333.85|331.05|333.78|330.98|333.91|331.11|333.78|330.98|0
1641541770000|2022-01-07 07:49:30|333.72|330.92|333.53|330.73|333.72|330.92|333.53|330.73|0
1641541780000|2022-01-07 07:49:40|333.66|330.86|333.66|330.86|333.66|330.86|333.66|330.86|0
1641541800000|2022-01-07 07:50:00|333.6|330.8|333.6|330.8|333.6|330.8|333.6|330.8|0
1641541810000|2022-01-07 07:50:10|333.53|330.73|333.53|330.73|333.53|330.73|333.53|330.73|0
1641541820000|2022-01-07 07:50:20|333.6|330.8|333.66|330.86|333.66|330.86|333.53|330.73|0
1641541830000|2022-01-07 07:50:30|333.72|330.92|333.66|330.86|333.72|330.92|333.66|330.86|0
1641541840000|2022-01-07 07:50:40|333.72|330.92|333.72|330.92|333.72|330.92|333.72|330.92|0
1641541850000|2022-01-07 07:50:50|333.78|330.98|333.72|330.92|333.78|330.98|333.72|330.92|0
1641541860000|2022-01-07 07:51:00|333.66|330.86|333.4|330.6|333.66|330.86|333.4|330.6|0
1641541870000|2022-01-07 07:51:10|333.53|330.73|333.4|330.6|333.53|330.73|333.4|330.6|0
1641541880000|2022-01-07 07:51:20|333.47|330.67|333.47|330.67|333.47|330.67|333.4|330.6|0
1641541890000|2022-01-07 07:51:30|333.4|330.6|333.47|330.67|333.47|330.67|333.4|330.6|0
1641541900000|2022-01-07 07:51:40|333.53|330.73|333.47|330.67|333.53|330.73|333.47|330.67|0
1641541910000|2022-01-07 07:51:50|333.72|330.92|333.66|330.86|333.72|330.92|333.66|330.86|0
1641541920000|2022-01-07 07:52:00|333.53|330.73|333.4|330.6|333.53|330.73|333.4|330.6|0
1641541930000|2022-01-07 07:52:10|333.53|330.73|333.53|330.73|333.53|330.73|333.53|330.73|0
1641541940000|2022-01-07 07:52:20|333.6|330.8|333.53|330.73|333.66|330.86|333.53|330.73|0
1641541950000|2022-01-07 07:52:30|333.4|330.6|333.78|330.98|333.78|330.98|333.4|330.6|0
1641541960000|2022-01-07 07:52:40|333.91|331.11|334.04|331.24|334.04|331.24|333.91|331.11|0
1641541970000|2022-01-07 07:52:50|333.91|331.11|333.85|331.05|333.91|331.11|333.85|331.05|0
1641541980000|2022-01-07 07:53:00|333.91|331.11|333.91|331.11|333.91|331.11|333.78|330.98|0
1641541990000|2022-01-07 07:53:10|333.85|331.05|333.85|331.05|333.85|331.05|333.85|331.05|0
1641542000000|2022-01-07 07:53:20|333.78|330.98|333.78|330.98|333.78|330.98|333.78|330.98|0
1641542010000|2022-01-07 07:53:30|333.66|330.86|333.66|330.86|333.66|330.86|333.66|330.86|0
1641542020000|2022-01-07 07:53:40|333.72|330.92|333.78|330.98|333.78|330.98|333.66|330.86|0
1641542030000|2022-01-07 07:53:50|333.72|330.92|333.72|330.92|333.72|330.92|333.72|330.92|0
1641542040000|2022-01-07 07:54:00|333.78|330.98|333.78|330.98|333.78|330.98|333.78|330.98|0
1641542050000|2022-01-07 07:54:10|333.72|330.92|333.66|330.86|333.72|330.92|333.66|330.86|0
1641542060000|2022-01-07 07:54:20|333.97|331.17|333.91|331.11|334.04|331.24|333.91|331.11|0
1641542070000|2022-01-07 07:54:30|334.03|331.23|334.03|331.23|334.03|331.23|333.91|331.11|0
1641542080000|2022-01-07 07:54:40|333.91|331.11|333.85|331.05|333.97|331.17|333.85|331.05|0
1641542090000|2022-01-07 07:54:50|333.91|331.11|333.91|331.11|333.91|331.11|333.91|331.11|0
1641542100000|2022-01-07 07:55:00|333.78|330.98|334.03|331.23|334.03|331.23|333.72|330.92|0
1641542110000|2022-01-07 07:55:10|333.91|331.11|333.91|331.11|333.91|331.11|333.78|330.98|0
1641542120000|2022-01-07 07:55:20|333.78|330.98|333.78|330.98|333.78|330.98|333.78|330.98|0
1641542140000|2022-01-07 07:55:40|333.65|330.85|333.65|330.85|333.65|330.85|333.65|330.85|0
1641542150000|2022-01-07 07:55:50|333.78|330.98|333.65|330.85|333.78|330.98|333.65|330.85|0
1641542160000|2022-01-07 07:56:00|333.78|330.98|333.78|330.98|333.78|330.98|333.78|330.98|0
1641542170000|2022-01-07 07:56:10|333.72|330.92|333.78|330.98|333.78|330.98|333.72|330.92|0
1641542180000|2022-01-07 07:56:20|333.85|331.05|333.85|331.05|333.85|331.05|333.85|331.05|0
1641542190000|2022-01-07 07:56:30|333.78|330.98|333.78|330.98|333.78|330.98|333.78|330.98|0
1641542210000|2022-01-07 07:56:50|333.91|331.11|333.91|331.11|333.91|331.11|333.91|331.11|0
1641542220000|2022-01-07 07:57:00|333.78|330.98|333.85|331.05|333.91|331.11|333.78|330.98|0
1641542230000|2022-01-07 07:57:10|333.78|330.98|333.78|330.98|333.78|330.98|333.72|330.92|0
1641542240000|2022-01-07 07:57:20|333.72|330.92|333.78|330.98|333.78|330.98|333.72|330.92|0
1641542250000|2022-01-07 07:57:30|333.91|331.11|333.91|331.11|334.03|331.23|333.91|331.11|0
1641542260000|2022-01-07 07:57:40|333.78|330.98|333.78|330.98|333.78|330.98|333.78|330.98|0
1641542270000|2022-01-07 07:57:50|333.65|330.85|333.65|330.85|333.65|330.85|333.65|330.85|0
1641542280000|2022-01-07 07:58:00|333.78|330.98|333.59|330.79|333.78|330.98|333.53|330.73|0
1641542290000|2022-01-07 07:58:10|333.53|330.73|333.27|330.47|333.53|330.73|333.27|330.47|0
1641542300000|2022-01-07 07:58:20|333.4|330.6|333.4|330.6|333.4|330.6|333.27|330.47|0
1641542310000|2022-01-07 07:58:30|333.27|330.47|333.15|330.35|333.27|330.47|333.15|330.35|0
1641542320000|2022-01-07 07:58:40|333.21|330.41|333.21|330.41|333.21|330.41|333.21|330.41|0
1641542330000|2022-01-07 07:58:50|333.15|330.35|332.77|329.97|333.15|330.35|332.77|329.97|0
1641542340000|2022-01-07 07:59:00|332.83|330.03|333.02|330.22|333.02|330.22|332.83|330.03|0
1641542350000|2022-01-07 07:59:10|333.15|330.35|333.4|330.6|333.4|330.6|333.15|330.35|0
1641542370000|2022-01-07 07:59:30|333.34|330.54|333.21|330.41|333.34|330.54|333.21|330.41|0
1641542380000|2022-01-07 07:59:40|333.27|330.47|333.02|330.22|333.27|330.47|333.02|330.22|0
1641542400000|2022-01-07 08:00:00|332.89|330.09|333.4|330.6|333.53|330.73|332.89|330.09|0
1641542410000|2022-01-07 08:00:10|333.53|330.73|333.47|330.67|333.65|330.85|333.27|330.47|0
1641542420000|2022-01-07 08:00:20|333.27|330.47|333.27|330.47|333.27|330.47|333.21|330.41|0
1641542430000|2022-01-07 08:00:30|333.15|330.35|332.77|329.97|333.15|330.35|332.77|329.97|0
1641542440000|2022-01-07 08:00:40|332.89|330.09|333.4|330.6|333.4|330.6|332.89|330.09|0
1641542450000|2022-01-07 08:00:50|333.53|330.73|333.4|330.6|333.53|330.73|333.4|330.6|0
1641542460000|2022-01-07 08:01:00|333.72|330.92|334.1|331.3|334.16|331.36|333.72|330.92|0
1641542470000|2022-01-07 08:01:10|334.03|331.23|334.03|331.23|334.03|331.23|333.91|331.11|0
1641542480000|2022-01-07 08:01:20|334.16|331.36|334.03|331.23|334.16|331.36|334.03|331.23|0
1641542490000|2022-01-07 08:01:30|334.29|331.49|334.03|331.23|334.29|331.49|334.03|331.23|0
1641542500000|2022-01-07 08:01:40|334.16|331.36|333.91|331.11|334.16|331.36|333.65|330.85|0
1641542510000|2022-01-07 08:01:50|333.97|331.17|334.16|331.36|334.16|331.36|333.91|331.11|0
1641542520000|2022-01-07 08:02:00|334.92|332.12|334.92|332.12|334.92|332.12|334.67|331.87|0
1641542530000|2022-01-07 08:02:10|334.79|331.99|334.92|332.12|334.92|332.12|334.79|331.99|0
1641542540000|2022-01-07 08:02:20|334.79|331.99|335.68|332.88|335.68|332.88|334.79|331.99|0
1641542550000|2022-01-07 08:02:30|335.55|332.75|335.3|332.5|335.55|332.75|335.3|332.5|0
1641542560000|2022-01-07 08:02:40|335.17|332.37|335.3|332.5|335.3|332.5|335.17|332.37|0
1641542570000|2022-01-07 08:02:50|335.55|332.75|335.55|332.75|335.55|332.75|335.49|332.69|0
1641542580000|2022-01-07 08:03:00|335.68|332.88|335.3|332.5|335.68|332.88|335.3|332.5|0
1641542590000|2022-01-07 08:03:10|335.17|332.37|335.3|332.5|335.3|332.5|335.11|332.31|0
1641542600000|2022-01-07 08:03:20|335.17|332.37|335.05|332.25|335.17|332.37|335.05|332.25|0
1641542610000|2022-01-07 08:03:30|335.24|332.44|335.55|332.75|335.68|332.88|335.24|332.44|0
1641542620000|2022-01-07 08:03:40|335.17|332.37|335.68|332.88|335.68|332.88|335.17|332.37|0
1641542630000|2022-01-07 08:03:50|335.81|333.01|335.68|332.88|335.93|333.13|335.68|332.88|0
1641542640000|2022-01-07 08:04:00|335.81|333.01|336.06|333.26|336.32|333.52|335.81|333.01|0
1641542650000|2022-01-07 08:04:10|336.44|333.64|336.19|333.39|336.44|333.64|336.19|333.39|0
1641542660000|2022-01-07 08:04:20|336.06|333.26|336.32|333.52|336.32|333.52|336.06|333.26|0
1641542670000|2022-01-07 08:04:30|336.19|333.39|336.06|333.26|336.19|333.39|336.06|333.26|0
1641542680000|2022-01-07 08:04:40|336.19|333.39|336.06|333.26|336.19|333.39|336.06|333.26|0
1641542690000|2022-01-07 08:04:50|336.19|333.39|336.57|333.77|336.7|333.9|336.19|333.39|0
1641542700000|2022-01-07 08:05:00|336.12|333.72|336.12|333.72|336.12|333.72|336.12|333.72|0
1641542710000|2022-01-07 08:05:10|336.37|333.97|336.24|333.84|336.5|334.1|336.24|333.84|0
1641542720000|2022-01-07 08:05:20|336.12|333.72|336.12|333.72|336.12|333.72|335.99|333.59|0
1641542730000|2022-01-07 08:05:30|335.86|333.46|335.99|333.59|335.99|333.59|335.86|333.46|0
1641542740000|2022-01-07 08:05:40|336.12|333.72|336.12|333.72|336.24|333.84|336.05|333.65|0
1641542750000|2022-01-07 08:05:50|336.24|333.84|336.24|333.84|336.24|333.84|336.12|333.72|0
1641542760000|2022-01-07 08:06:00|336.18|333.78|336.37|333.97|336.5|334.1|336.18|333.78|0
1641542770000|2022-01-07 08:06:10|336.24|333.84|336.24|333.84|336.24|333.84|336.24|333.84|0
1641542780000|2022-01-07 08:06:20|336.37|333.97|336.37|333.97|336.44|334.04|336.37|333.97|0
1641542790000|2022-01-07 08:06:30|336.5|334.1|336.37|333.97|336.62|334.22|336.37|333.97|0
1641542800000|2022-01-07 08:06:40|336.5|334.1|336.5|334.1|336.62|334.22|336.5|334.1|0
1641542810000|2022-01-07 08:06:50|336.62|334.22|336.5|334.1|336.62|334.22|336.5|334.1|0
1641542820000|2022-01-07 08:07:00|336.62|334.22|336.37|333.97|336.62|334.22|336.37|333.97|0
1641542830000|2022-01-07 08:07:10|336.5|334.1|336.37|333.97|336.5|334.1|336.37|333.97|0
1641542840000|2022-01-07 08:07:20|336.24|333.84|336.31|333.91|336.31|333.91|336.24|333.84|0
1641542850000|2022-01-07 08:07:30|336.37|333.97|336.11|333.71|336.37|333.97|336.11|333.71|0
1641542860000|2022-01-07 08:07:40|336.37|333.97|336.31|333.91|336.37|333.97|336.24|333.84|0
1641542870000|2022-01-07 08:07:50|336.24|333.84|336.11|333.71|336.24|333.84|336.11|333.71|0
1641542880000|2022-01-07 08:08:00|336.24|333.84|336.88|334.48|336.88|334.48|336.24|333.84|0
1641542890000|2022-01-07 08:08:10|336.62|334.22|337.13|334.73|337.13|334.73|336.62|334.22|0
1641542900000|2022-01-07 08:08:20|336.75|334.35|336.75|334.35|336.88|334.48|336.75|334.35|0
1641542910000|2022-01-07 08:08:30|336.82|334.42|336.5|334.1|336.82|334.42|336.5|334.1|0
1641542920000|2022-01-07 08:08:40|336.37|333.97|336.24|333.84|336.37|333.97|336.24|333.84|0
1641542930000|2022-01-07 08:08:50|336.37|333.97|336.11|333.71|336.37|333.97|336.11|333.71|0
1641542940000|2022-01-07 08:09:00|336.24|333.84|336.24|333.84|336.37|333.97|336.24|333.84|0
1641542950000|2022-01-07 08:09:10|336.37|333.97|336.5|334.1|336.5|334.1|336.37|333.97|0
1641542960000|2022-01-07 08:09:20|336.56|334.16|336.75|334.35|336.75|334.35|336.56|334.16|0
1641542970000|2022-01-07 08:09:30|336.37|333.97|336.5|334.1|336.5|334.1|336.37|333.97|0
1641542980000|2022-01-07 08:09:40|336.37|333.97|336.5|334.1|336.5|334.1|336.37|333.97|0
1641542990000|2022-01-07 08:09:50|336.62|334.22|336.5|334.1|336.75|334.35|336.5|334.1|0
1641543000000|2022-01-07 08:10:00|336.62|334.22|336.62|334.22|336.62|334.22|336.62|334.22|0
1641543020000|2022-01-07 08:10:20|336.5|334.1|336.24|333.84|336.5|334.1|336.24|333.84|0
1641543030000|2022-01-07 08:10:30|336.11|333.71|335.73|333.33|336.11|333.71|335.73|333.33|0
1641543040000|2022-01-07 08:10:40|335.99|333.59|335.86|333.46|335.99|333.59|335.86|333.46|0
1641543050000|2022-01-07 08:10:50|335.73|333.33|336.05|333.65|336.11|333.71|335.73|333.33|0
1641543060000|2022-01-07 08:11:00|335.86|333.46|335.99|333.59|336.11|333.71|335.86|333.46|0
1641543070000|2022-01-07 08:11:10|335.73|333.33|335.73|333.33|335.73|333.33|335.73|333.33|0
1641543080000|2022-01-07 08:11:20|335.67|333.27|335.6|333.2|335.67|333.27|335.6|333.2|0
1641543090000|2022-01-07 08:11:30|335.54|333.14|335.22|332.82|335.54|333.14|335.22|332.82|0
1641543100000|2022-01-07 08:11:40|335.48|333.08|335.6|333.2|335.6|333.2|335.48|333.08|0
1641543110000|2022-01-07 08:11:50|335.48|333.08|335.42|333.02|335.6|333.2|335.42|333.02|0
1641543120000|2022-01-07 08:12:00|335.48|333.08|335.22|332.82|335.48|333.08|335.22|332.82|0
1641543130000|2022-01-07 08:12:10|335.1|332.7|335.1|332.7|335.1|332.7|334.97|332.57|0
1641543140000|2022-01-07 08:12:20|335.35|332.95|335.22|332.82|335.35|332.95|335.22|332.82|0
1641543150000|2022-01-07 08:12:30|335.35|332.95|335.22|332.82|335.35|332.95|335.22|332.82|0
1641543160000|2022-01-07 08:12:40|335.35|332.95|335.22|332.82|335.35|332.95|335.22|332.82|0
1641543170000|2022-01-07 08:12:50|335.35|332.95|335.22|332.82|335.48|333.08|335.22|332.82|0
1641543180000|2022-01-07 08:13:00|335.35|332.95|335.22|332.82|335.35|332.95|335.22|332.82|0
1641543190000|2022-01-07 08:13:10|335.35|332.95|335.35|332.95|335.42|333.02|335.35|332.95|0
1641543200000|2022-01-07 08:13:20|335.29|332.89|335.35|332.95|335.35|332.95|335.22|332.82|0
1641543210000|2022-01-07 08:13:30|335.22|332.82|335.48|333.08|335.48|333.08|335.22|332.82|0
1641543220000|2022-01-07 08:13:40|335.6|333.2|335.6|333.2|335.6|333.2|335.54|333.14|0
1641543230000|2022-01-07 08:13:50|335.48|333.08|335.22|332.82|335.48|333.08|335.22|332.82|0
1641543240000|2022-01-07 08:14:00|335.29|332.89|335.35|332.95|335.35|332.95|335.29|332.89|0
1641543250000|2022-01-07 08:14:10|335.22|332.82|335.22|332.82|335.22|332.82|335.22|332.82|0
1641543260000|2022-01-07 08:14:20|335.35|332.95|335.16|332.76|335.35|332.95|335.16|332.76|0
1641543270000|2022-01-07 08:14:30|335.09|332.69|334.97|332.57|335.09|332.69|334.97|332.57|0
1641543280000|2022-01-07 08:14:40|334.84|332.44|334.46|332.06|334.84|332.44|334.46|332.06|0
1641543290000|2022-01-07 08:14:50|334.21|331.81|334.21|331.81|334.21|331.81|334.21|331.81|0
1641543300000|2022-01-07 08:15:00|334.33|331.93|334.33|331.93|334.33|331.93|334.21|331.81|0
1641543310000|2022-01-07 08:15:10|334.08|331.68|333.83|331.43|334.08|331.68|333.83|331.43|0
1641543320000|2022-01-07 08:15:20|333.7|331.3|334.02|331.62|334.02|331.62|333.7|331.3|0
1641543330000|2022-01-07 08:15:30|334.08|331.68|334.59|332.19|334.59|332.19|334.08|331.68|0
1641543340000|2022-01-07 08:15:40|334.46|332.06|334.46|332.06|334.46|332.06|334.33|331.93|0
1641543350000|2022-01-07 08:15:50|334.33|331.93|334.08|331.68|334.33|331.93|334.08|331.68|0
1641543360000|2022-01-07 08:16:00|334.33|331.93|334.33|331.93|334.33|331.93|334.21|331.81|0
1641543370000|2022-01-07 08:16:10|334.46|332.06|334.71|332.31|334.71|332.31|334.46|332.06|0
1641543380000|2022-01-07 08:16:20|334.65|332.25|334.46|332.06|334.71|332.31|334.46|332.06|0
1641543390000|2022-01-07 08:16:30|334.59|332.19|334.59|332.19|334.59|332.19|334.53|332.13|0
1641543400000|2022-01-07 08:16:40|334.46|332.06|334.46|332.06|334.46|332.06|334.46|332.06|0
1641543410000|2022-01-07 08:16:50|334.59|332.19|334.46|332.06|334.59|332.19|334.46|332.06|0
1641543420000|2022-01-07 08:17:00|334.59|332.19|334.33|331.93|334.59|332.19|334.33|331.93|0
1641543430000|2022-01-07 08:17:10|334.27|331.87|334.59|332.19|334.59|332.19|334.27|331.87|0
1641543440000|2022-01-07 08:17:20|334.65|332.25|334.59|332.19|334.65|332.25|334.59|332.19|0
1641543450000|2022-01-07 08:17:30|334.46|332.06|334.21|331.81|334.46|332.06|334.21|331.81|0
1641543460000|2022-01-07 08:17:40|334.4|332|333.83|331.43|334.4|332|333.83|331.43|0
1641543470000|2022-01-07 08:17:50|333.7|331.3|333.7|331.3|333.83|331.43|333.7|331.3|0
1641543480000|2022-01-07 08:18:00|333.83|331.43|333.7|331.3|333.83|331.43|333.7|331.3|0
1641543500000|2022-01-07 08:18:20|333.83|331.43|334.08|331.68|334.08|331.68|333.83|331.43|0
1641543510000|2022-01-07 08:18:30|334.14|331.74|334.08|331.68|334.14|331.74|334.08|331.68|0
1641543520000|2022-01-07 08:18:40|334.14|331.74|334.21|331.81|334.33|331.93|334.14|331.74|0
1641543530000|2022-01-07 08:18:50|334.08|331.68|334.46|332.06|334.46|332.06|334.08|331.68|0
1641543540000|2022-01-07 08:19:00|334.52|332.12|334.71|332.31|334.71|332.31|334.52|332.12|0
1641543550000|2022-01-07 08:19:10|334.84|332.44|334.91|332.51|334.91|332.51|334.84|332.44|0
1641543560000|2022-01-07 08:19:20|334.97|332.57|334.71|332.31|334.97|332.57|334.71|332.31|0
1641543570000|2022-01-07 08:19:30|334.84|332.44|334.97|332.57|334.97|332.57|334.84|332.44|0
1641543580000|2022-01-07 08:19:40|334.9|332.5|334.97|332.57|334.97|332.57|334.84|332.44|0
1641543590000|2022-01-07 08:19:50|334.84|332.44|335.09|332.69|335.09|332.69|334.84|332.44|0
1641543600000|2022-01-07 08:20:00|335.03|332.63|335.09|332.69|335.09|332.69|335.03|332.63|0
1641543610000|2022-01-07 08:20:10|334.97|332.57|335.09|332.69|335.09|332.69|334.97|332.57|0
1641543620000|2022-01-07 08:20:20|334.97|332.57|334.97|332.57|335.09|332.69|334.97|332.57|0
1641543630000|2022-01-07 08:20:30|334.9|332.5|334.65|332.25|334.9|332.5|334.65|332.25|0
1641543640000|2022-01-07 08:20:40|334.33|331.93|334.46|332.06|334.46|332.06|334.2|331.8|0
1641543650000|2022-01-07 08:20:50|334.58|332.18|334.71|332.31|334.71|332.31|334.46|332.06|0
1641543660000|2022-01-07 08:21:00|334.97|332.57|334.97|332.57|334.97|332.57|334.84|332.44|0
1641543670000|2022-01-07 08:21:10|334.84|332.44|334.71|332.31|334.84|332.44|334.65|332.25|0
1641543680000|2022-01-07 08:21:20|334.58|332.18|334.71|332.31|334.71|332.31|334.58|332.18|0
1641543690000|2022-01-07 08:21:30|334.78|332.38|334.78|332.38|334.78|332.38|334.78|332.38|0
1641543700000|2022-01-07 08:21:40|334.65|332.25|334.46|332.06|334.65|332.25|334.46|332.06|0
1641543710000|2022-01-07 08:21:50|334.58|332.18|334.46|332.06|334.58|332.18|334.46|332.06|0
1641543720000|2022-01-07 08:22:00|334.52|332.12|334.46|332.06|334.52|332.12|334.46|332.06|0
1641543730000|2022-01-07 08:22:10|334.52|332.12|334.58|332.18|334.58|332.18|334.46|332.06|0
1641543740000|2022-01-07 08:22:20|334.52|332.12|334.46|332.06|334.52|332.12|334.33|331.93|0
1641543750000|2022-01-07 08:22:30|334.33|331.93|334.4|332|334.4|332|334.33|331.93|0
1641543760000|2022-01-07 08:22:40|334.33|331.93|334.33|331.93|334.33|331.93|334.2|331.8|0
1641543770000|2022-01-07 08:22:50|334.58|332.18|334.58|332.18|334.71|332.31|334.58|332.18|0
1641543780000|2022-01-07 08:23:00|334.46|332.06|334.58|332.18|334.58|332.18|334.46|332.06|0
1641543790000|2022-01-07 08:23:10|334.46|332.06|334.4|332|334.46|332.06|334.33|331.93|0
1641543800000|2022-01-07 08:23:20|334.58|332.18|334.84|332.44|334.84|332.44|334.58|332.18|0
1641543810000|2022-01-07 08:23:30|334.71|332.31|334.71|332.31|334.84|332.44|334.71|332.31|0
1641543820000|2022-01-07 08:23:40|334.65|332.25|334.71|332.31|334.84|332.44|334.58|332.18|0
1641543830000|2022-01-07 08:23:50|334.78|332.38|334.46|332.06|334.78|332.38|334.46|332.06|0
1641543840000|2022-01-07 08:24:00|334.71|332.31|334.71|332.31|334.71|332.31|334.58|332.18|0
1641543850000|2022-01-07 08:24:10|334.84|332.44|334.71|332.31|334.84|332.44|334.58|332.18|0
1641543860000|2022-01-07 08:24:20|334.65|332.25|334.58|332.18|334.65|332.25|334.58|332.18|0
1641543870000|2022-01-07 08:24:30|334.46|332.06|334.46|332.06|334.58|332.18|334.46|332.06|0
1641543880000|2022-01-07 08:24:40|334.71|332.31|334.46|332.06|334.71|332.31|334.46|332.06|0
1641543890000|2022-01-07 08:24:50|334.52|332.12|334.58|332.18|334.58|332.18|334.46|332.06|0
1641543900000|2022-01-07 08:25:00|334.65|332.25|334.71|332.31|334.71|332.31|334.58|332.18|0
1641543910000|2022-01-07 08:25:10|335.09|332.69|335.22|332.82|335.34|332.94|335.09|332.69|0
1641543920000|2022-01-07 08:25:20|335.34|332.94|335.47|333.07|335.47|333.07|335.34|332.94|0
1641543930000|2022-01-07 08:25:30|335.73|333.33|335.73|333.33|335.73|333.33|335.73|333.33|0
1641543940000|2022-01-07 08:25:40|335.85|333.45|336.23|333.83|336.23|333.83|335.85|333.45|0
1641543950000|2022-01-07 08:25:50|336.3|333.9|335.85|333.45|336.3|333.9|335.85|333.45|0
1641543960000|2022-01-07 08:26:00|335.98|333.58|335.85|333.45|336.05|333.65|335.85|333.45|0
1641543970000|2022-01-07 08:26:10|335.73|333.33|335.66|333.26|335.73|333.33|335.66|333.26|0
1641543980000|2022-01-07 08:26:20|335.6|333.2|335.66|333.26|335.73|333.33|335.6|333.2|0
1641543990000|2022-01-07 08:26:30|335.34|332.94|335.47|333.07|335.47|333.07|335.34|332.94|0
1641544000000|2022-01-07 08:26:40|335.6|333.2|335.54|333.14|335.6|333.2|335.54|333.14|0
1641544010000|2022-01-07 08:26:50|335.47|333.07|335.6|333.2|335.6|333.2|335.47|333.07|0
1641544020000|2022-01-07 08:27:00|335.85|333.45|335.98|333.58|335.98|333.58|335.85|333.45|0
1641544030000|2022-01-07 08:27:10|335.92|333.52|335.85|333.45|335.98|333.58|335.85|333.45|0
1641544040000|2022-01-07 08:27:20|335.98|333.58|336.23|333.83|336.23|333.83|335.98|333.58|0
1641544050000|2022-01-07 08:27:30|336.3|333.9|336.23|333.83|336.3|333.9|336.23|333.83|0
1641544060000|2022-01-07 08:27:40|336.11|333.71|335.98|333.58|336.11|333.71|335.98|333.58|0
1641544070000|2022-01-07 08:27:50|336.05|333.65|336.11|333.71|336.11|333.71|336.05|333.65|0
1641544080000|2022-01-07 08:28:00|336.23|333.83|335.92|333.52|336.23|333.83|335.92|333.52|0
1641544090000|2022-01-07 08:28:10|335.85|333.45|335.98|333.58|335.98|333.58|335.85|333.45|0
1641544100000|2022-01-07 08:28:20|336.05|333.65|336.04|333.64|336.05|333.65|335.98|333.58|0
1641544110000|2022-01-07 08:28:30|336.11|333.71|336.3|333.9|336.3|333.9|336.11|333.71|0
1641544120000|2022-01-07 08:28:40|336.23|333.83|336.49|334.09|336.49|334.09|336.23|333.83|0
1641544130000|2022-01-07 08:28:50|336.62|334.22|336.55|334.15|336.62|334.22|336.55|334.15|0
1641544140000|2022-01-07 08:29:00|336.49|334.09|336.36|333.96|336.49|334.09|336.36|333.96|0
1641544150000|2022-01-07 08:29:10|336.23|333.83|335.98|333.58|336.23|333.83|335.98|333.58|0
1641544160000|2022-01-07 08:29:20|335.92|333.52|335.66|333.26|335.92|333.52|335.66|333.26|0
1641544170000|2022-01-07 08:29:30|335.6|333.2|335.6|333.2|335.6|333.2|335.6|333.2|0
1641544180000|2022-01-07 08:29:40|335.47|333.07|335.34|332.94|335.47|333.07|335.34|332.94|0
1641544190000|2022-01-07 08:29:50|335.47|333.07|335.54|333.14|335.54|333.14|335.47|333.07|0
1641544200000|2022-01-07 08:30:00|335.98|333.58|336.23|333.83|336.23|333.83|335.98|333.58|0
1641544210000|2022-01-07 08:30:10|336.36|333.96|336.36|333.96|336.36|333.96|336.23|333.83|0
1641544220000|2022-01-07 08:30:20|336.61|334.21|336.36|333.96|336.61|334.21|336.36|333.96|0
1641544230000|2022-01-07 08:30:30|336.3|333.9|336.49|334.09|336.49|334.09|336.3|333.9|0
1641544240000|2022-01-07 08:30:40|336.61|334.21|336.87|334.47|336.87|334.47|336.55|334.15|0
1641544250000|2022-01-07 08:30:50|337.12|334.72|337.25|334.85|337.25|334.85|337.12|334.72|0
1641544260000|2022-01-07 08:31:00|337.12|334.72|337.38|334.98|337.38|334.98|337.12|334.72|0
1641544270000|2022-01-07 08:31:10|337.45|335.05|337.38|334.98|337.45|335.05|337.25|334.85|0
1641544280000|2022-01-07 08:31:20|337.51|335.11|337.51|335.11|337.51|335.11|337.51|335.11|0
1641544290000|2022-01-07 08:31:30|337.38|334.98|337.57|335.17|337.57|335.17|337.38|334.98|0
1641544300000|2022-01-07 08:31:40|337.38|334.98|337.38|334.98|337.38|334.98|337.25|334.85|0
1641544310000|2022-01-07 08:31:50|337.25|334.85|337.25|334.85|337.25|334.85|337.25|334.85|0
1641544320000|2022-01-07 08:32:00|337.12|334.72|337|334.6|337.12|334.72|336.87|334.47|0
1641544330000|2022-01-07 08:32:10|337.38|334.98|337.38|334.98|337.38|334.98|337.38|334.98|0
1641544340000|2022-01-07 08:32:20|337.63|335.23|337.63|335.23|337.63|335.23|337.63|335.23|0
1641544350000|2022-01-07 08:32:30|337.76|335.36|338.02|335.62|338.02|335.62|337.76|335.36|0
1641544360000|2022-01-07 08:32:40|338.27|335.87|338.53|336.13|338.53|336.13|338.27|335.87|0
1641544370000|2022-01-07 08:32:50|338.4|336|338.53|336.13|338.66|336.26|338.4|336|0
1641544380000|2022-01-07 08:33:00|338.4|336|338.78|336.38|338.78|336.38|338.4|336|0
1641544390000|2022-01-07 08:33:10|338.91|336.51|338.91|336.51|338.91|336.51|338.66|336.26|0
1641544400000|2022-01-07 08:33:20|339.04|336.64|339.42|337.02|339.42|337.02|339.04|336.64|0
1641544410000|2022-01-07 08:33:30|339.55|337.15|339.68|337.28|339.68|337.28|339.55|337.15|0
1641544420000|2022-01-07 08:33:40|339.49|337.09|339.68|337.28|339.81|337.41|339.49|337.09|0
1641544430000|2022-01-07 08:33:50|339.55|337.15|339.42|337.02|339.68|337.28|339.42|337.02|0
1641544440000|2022-01-07 08:34:00|339.49|337.09|339.3|336.9|339.68|337.28|339.3|336.9|0
1641544450000|2022-01-07 08:34:10|339.42|337.02|339.3|336.9|339.49|337.09|339.3|336.9|0
1641544460000|2022-01-07 08:34:20|338.91|336.51|338.91|336.51|339.04|336.64|338.91|336.51|0
1641544470000|2022-01-07 08:34:30|338.78|336.38|338.53|336.13|338.78|336.38|338.53|336.13|0
1641544480000|2022-01-07 08:34:40|338.66|336.26|338.78|336.38|338.78|336.38|338.66|336.26|0
1641544490000|2022-01-07 08:34:50|338.53|336.13|338.53|336.13|338.65|336.25|338.53|336.13|0
1641544500000|2022-01-07 08:35:00|338.47|336.07|338.65|336.25|338.65|336.25|338.47|336.07|0
1641544510000|2022-01-07 08:35:10|338.91|336.51|339.29|336.89|339.29|336.89|338.91|336.51|0
1641544520000|2022-01-07 08:35:20|339.42|337.02|339.42|337.02|339.55|337.15|339.42|337.02|0
1641544530000|2022-01-07 08:35:30|339.04|336.64|338.72|336.32|339.04|336.64|338.72|336.32|0
1641544540000|2022-01-07 08:35:40|338.65|336.25|338.85|336.45|338.85|336.45|338.65|336.25|0
1641544550000|2022-01-07 08:35:50|338.78|336.38|338.85|336.45|338.91|336.51|338.78|336.38|0
1641544560000|2022-01-07 08:36:00|339.17|336.77|338.91|336.51|339.17|336.77|338.91|336.51|0
1641544570000|2022-01-07 08:36:10|339.04|336.64|339.04|336.64|339.04|336.64|338.91|336.51|0
1641544590000|2022-01-07 08:36:30|339.1|336.7|339.17|336.77|339.23|336.83|339.1|336.7|0
1641544600000|2022-01-07 08:36:40|339.04|336.64|339.1|336.7|339.17|336.77|339.04|336.64|0
1641544610000|2022-01-07 08:36:50|339.04|336.64|338.65|336.25|339.04|336.64|338.65|336.25|0
1641544620000|2022-01-07 08:37:00|338.72|336.32|338.65|336.25|338.78|336.38|338.65|336.25|0
1641544630000|2022-01-07 08:37:10|338.78|336.38|338.65|336.25|338.78|336.38|338.65|336.25|0
1641544640000|2022-01-07 08:37:20|338.72|336.32|339.04|336.64|339.04|336.64|338.65|336.25|0
1641544650000|2022-01-07 08:37:30|339.17|336.77|339.04|336.64|339.17|336.77|339.04|336.64|0
1641544660000|2022-01-07 08:37:40|339.17|336.77|339.04|336.64|339.17|336.77|338.91|336.51|0
1641544670000|2022-01-07 08:37:50|338.91|336.51|339.17|336.77|339.17|336.77|338.91|336.51|0
1641544680000|2022-01-07 08:38:00|339.04|336.64|338.91|336.51|339.04|336.64|338.91|336.51|0
1641544690000|2022-01-07 08:38:10|338.65|336.25|338.65|336.25|338.65|336.25|338.65|336.25|0
1641544700000|2022-01-07 08:38:20|338.53|336.13|338.65|336.25|338.65|336.25|338.53|336.13|0
1641544710000|2022-01-07 08:38:30|338.53|336.13|338.53|336.13|338.53|336.13|338.53|336.13|0
1641544720000|2022-01-07 08:38:40|338.65|336.25|338.4|336|338.65|336.25|338.4|336|0
1641544730000|2022-01-07 08:38:50|338.53|336.13|338.4|336|338.53|336.13|338.4|336|0
1641544740000|2022-01-07 08:39:00|338.65|336.25|338.65|336.25|338.65|336.25|338.53|336.13|0
1641544750000|2022-01-07 08:39:10|338.78|336.38|338.85|336.45|338.85|336.45|338.78|336.38|0
1641544760000|2022-01-07 08:39:20|338.98|336.58|339.17|336.77|339.17|336.77|338.98|336.58|0
1641544770000|2022-01-07 08:39:30|339.04|336.64|338.78|336.38|339.04|336.64|338.78|336.38|0
1641544780000|2022-01-07 08:39:40|338.65|336.25|338.65|336.25|338.78|336.38|338.65|336.25|0
1641544790000|2022-01-07 08:39:50|338.53|336.13|338.14|335.74|338.53|336.13|338.14|335.74|0
1641544800000|2022-01-07 08:40:00|338.27|335.87|338.27|335.87|338.27|335.87|338.14|335.74|0
1641544810000|2022-01-07 08:40:10|338.14|335.74|338.4|336|338.4|336|338.14|335.74|0
1641544820000|2022-01-07 08:40:20|338.52|336.12|338.52|336.12|338.52|336.12|338.4|336|0
1641544830000|2022-01-07 08:40:30|338.65|336.25|338.65|336.25|338.78|336.38|338.65|336.25|0
1641544840000|2022-01-07 08:40:40|338.91|336.51|338.91|336.51|338.91|336.51|338.78|336.38|0
1641544850000|2022-01-07 08:40:50|339.04|336.64|338.91|336.51|339.04|336.64|338.91|336.51|0
1641544860000|2022-01-07 08:41:00|339.04|336.64|339.1|336.7|339.1|336.7|339.04|336.64|0
1641544870000|2022-01-07 08:41:10|339.04|336.64|339.29|336.89|339.29|336.89|339.04|336.64|0
1641544880000|2022-01-07 08:41:20|339.23|336.83|339.04|336.64|339.23|336.83|339.04|336.64|0
1641544890000|2022-01-07 08:41:30|338.91|336.51|338.91|336.51|338.91|336.51|338.91|336.51|0
1641544900000|2022-01-07 08:41:40|338.97|336.57|338.52|336.12|338.97|336.57|338.52|336.12|0
1641544910000|2022-01-07 08:41:50|338.65|336.25|338.91|336.51|338.91|336.51|338.65|336.25|0
1641544920000|2022-01-07 08:42:00|338.97|336.57|339.04|336.64|339.04|336.64|338.97|336.57|0
1641544930000|2022-01-07 08:42:10|338.91|336.51|338.91|336.51|339.04|336.64|338.91|336.51|0
1641544940000|2022-01-07 08:42:20|340.06|337.66|339.68|337.28|340.06|337.66|339.68|337.28|0
1641544950000|2022-01-07 08:42:30|339.93|337.53|339.8|337.4|339.93|337.53|339.68|337.28|0
1641544960000|2022-01-07 08:42:40|339.68|337.28|339.68|337.28|339.68|337.28|339.55|337.15|0
1641544970000|2022-01-07 08:42:50|339.61|337.21|339.68|337.28|339.68|337.28|339.55|337.15|0
1641544980000|2022-01-07 08:43:00|339.55|337.15|339.68|337.28|339.8|337.4|339.55|337.15|0
1641544990000|2022-01-07 08:43:10|339.55|337.15|339.68|337.28|339.68|337.28|339.49|337.09|0
1641545000000|2022-01-07 08:43:20|339.93|337.53|340.19|337.79|340.19|337.79|339.93|337.53|0
1641545010000|2022-01-07 08:43:30|340.06|337.66|340.19|337.79|340.32|337.92|340.06|337.66|0
1641545020000|2022-01-07 08:43:40|340.13|337.73|340.19|337.79|340.19|337.79|340.13|337.73|0
1641545030000|2022-01-07 08:43:50|340.45|338.05|340.32|337.92|340.45|338.05|340.32|337.92|0
1641545040000|2022-01-07 08:44:00|340.19|337.79|340.19|337.79|340.26|337.86|340.19|337.79|0
1641545050000|2022-01-07 08:44:10|340.32|337.92|340.19|337.79|340.32|337.92|339.8|337.4|0
1641545060000|2022-01-07 08:44:20|340.26|337.86|340.26|337.86|340.26|337.86|340.19|337.79|0
1641545070000|2022-01-07 08:44:30|340.32|337.92|340.06|337.66|340.45|338.05|340.06|337.66|0
1641545080000|2022-01-07 08:44:40|339.8|337.4|339.93|337.53|339.93|337.53|339.8|337.4|0
1641545090000|2022-01-07 08:44:50|340.06|337.66|340.19|337.79|340.19|337.79|340.06|337.66|0
1641545100000|2022-01-07 08:45:00|339.93|337.53|340.06|337.66|340.19|337.79|339.93|337.53|0
1641545110000|2022-01-07 08:45:10|340.19|337.79|340.19|337.79|340.19|337.79|340.13|337.73|0
1641545120000|2022-01-07 08:45:20|340.06|337.66|340.13|337.73|340.13|337.73|340.06|337.66|0
1641545130000|2022-01-07 08:45:30|339.8|337.4|339.8|337.4|339.8|337.4|339.74|337.34|0
1641545140000|2022-01-07 08:45:40|339.55|337.15|339.8|337.4|339.8|337.4|339.55|337.15|0
1641545150000|2022-01-07 08:45:50|339.67|337.27|339.29|336.89|339.67|337.27|339.29|336.89|0
1641545160000|2022-01-07 08:46:00|339.49|337.09|339.61|337.21|339.61|337.21|339.49|337.09|0
1641545170000|2022-01-07 08:46:10|339.67|337.27|339.67|337.27|339.74|337.34|339.67|337.27|0
1641545180000|2022-01-07 08:46:20|339.93|337.53|339.93|337.53|339.93|337.53|339.93|337.53|0
1641545190000|2022-01-07 08:46:30|339.8|337.4|339.8|337.4|339.93|337.53|339.8|337.4|0
1641545200000|2022-01-07 08:46:40|339.87|337.47|339.8|337.4|339.87|337.47|339.8|337.4|0
1641545210000|2022-01-07 08:46:50|339.93|337.53|340.06|337.66|340.06|337.66|339.93|337.53|0
1641545220000|2022-01-07 08:47:00|340.19|337.79|340.06|337.66|340.19|337.79|340.06|337.66|0
1641545230000|2022-01-07 08:47:10|339.93|337.53|339.93|337.53|339.93|337.53|339.93|337.53|0
1641545240000|2022-01-07 08:47:20|340.06|337.66|339.93|337.53|340.06|337.66|339.93|337.53|0
1641545250000|2022-01-07 08:47:30|340.06|337.66|339.67|337.27|340.06|337.66|339.55|337.15|0
1641545260000|2022-01-07 08:47:40|339.61|337.21|339.55|337.15|339.61|337.21|339.55|337.15|0
1641545270000|2022-01-07 08:47:50|339.67|337.27|339.67|337.27|339.67|337.27|339.55|337.15|0
1641545280000|2022-01-07 08:48:00|339.61|337.21|339.55|337.15|339.61|337.21|339.55|337.15|0
1641545290000|2022-01-07 08:48:10|339.48|337.08|339.55|337.15|339.55|337.15|339.42|337.02|0
1641545300000|2022-01-07 08:48:20|339.67|337.27|339.67|337.27|339.67|337.27|339.67|337.27|0
1641545310000|2022-01-07 08:48:30|339.8|337.4|339.8|337.4|339.8|337.4|339.8|337.4|0
1641545320000|2022-01-07 08:48:40|339.67|337.27|339.55|337.15|339.67|337.27|339.55|337.15|0
1641545330000|2022-01-07 08:48:50|339.67|337.27|339.93|337.53|339.93|337.53|339.67|337.27|0
1641545340000|2022-01-07 08:49:00|340.06|337.66|340.19|337.79|340.19|337.79|340.06|337.66|0
1641545350000|2022-01-07 08:49:10|340.31|337.91|340.12|337.72|340.31|337.91|340.12|337.72|0
1641545360000|2022-01-07 08:49:20|340.06|337.66|340.25|337.85|340.25|337.85|340.06|337.66|0
1641545370000|2022-01-07 08:49:30|340.19|337.79|340.44|338.04|340.44|338.04|340.19|337.79|0
1641545380000|2022-01-07 08:49:40|340.31|337.91|340.19|337.79|340.31|337.91|340.19|337.79|0
1641545390000|2022-01-07 08:49:50|340.12|337.72|340.31|337.91|340.31|337.91|340.12|337.72|0
1641545400000|2022-01-07 08:50:00|340.25|337.85|340.19|337.79|340.31|337.91|340.19|337.79|0
1641545410000|2022-01-07 08:50:10|340.12|337.72|339.8|337.4|340.12|337.72|339.8|337.4|0
1641545420000|2022-01-07 08:50:20|339.67|337.27|339.54|337.14|339.67|337.27|339.54|337.14|0
1641545430000|2022-01-07 08:50:30|339.67|337.27|339.8|337.4|339.8|337.4|339.67|337.27|0
1641545440000|2022-01-07 08:50:40|339.67|337.27|339.54|337.14|339.67|337.27|339.54|337.14|0
1641545450000|2022-01-07 08:50:50|339.42|337.02|339.29|336.89|339.42|337.02|339.29|336.89|0
1641545460000|2022-01-07 08:51:00|339.16|336.76|339.03|336.63|339.16|336.76|339.03|336.63|0
1641545470000|2022-01-07 08:51:10|339.16|336.76|339.1|336.7|339.16|336.76|339.03|336.63|0
1641545480000|2022-01-07 08:51:20|339.03|336.63|338.9|336.5|339.03|336.63|338.9|336.5|0
1641545490000|2022-01-07 08:51:30|338.78|336.38|338.78|336.38|338.78|336.38|338.78|336.38|0
1641545500000|2022-01-07 08:51:40|338.84|336.44|339.03|336.63|339.03|336.63|338.84|336.44|0
1641545510000|2022-01-07 08:51:50|339.16|336.76|339.42|337.02|339.48|337.08|339.16|336.76|0
1641545520000|2022-01-07 08:52:00|339.54|337.14|339.35|336.95|339.54|337.14|339.35|336.95|0
1641545530000|2022-01-07 08:52:10|339.42|337.02|339.42|337.02|339.42|337.02|339.29|336.89|0
1641545540000|2022-01-07 08:52:20|339.03|336.63|339.16|336.76|339.29|336.89|339.03|336.63|0
1641545550000|2022-01-07 08:52:30|338.97|336.57|339.03|336.63|339.03|336.63|338.97|336.57|0
1641545560000|2022-01-07 08:52:40|339.1|336.7|339.54|337.14|339.54|337.14|339.1|336.7|0
1641545570000|2022-01-07 08:52:50|339.42|337.02|339.54|337.14|339.54|337.14|339.42|337.02|0
1641545580000|2022-01-07 08:53:00|339.48|337.08|339.23|336.83|339.48|337.08|339.16|336.76|0
1641545590000|2022-01-07 08:53:10|338.9|336.5|339.1|336.7|339.1|336.7|338.9|336.5|0
1641545600000|2022-01-07 08:53:20|339.03|336.63|339.1|336.7|339.1|336.7|339.03|336.63|0
1641545610000|2022-01-07 08:53:30|339.03|336.63|339.1|336.7|339.16|336.76|339.03|336.63|0
1641545620000|2022-01-07 08:53:40|338.9|336.5|339.16|336.76|339.16|336.76|338.9|336.5|0
1641545640000|2022-01-07 08:54:00|339.23|336.83|339.42|337.02|339.42|337.02|339.23|336.83|0
1641545650000|2022-01-07 08:54:10|339.54|337.14|339.67|337.27|339.67|337.27|339.54|337.14|0
1641545660000|2022-01-07 08:54:20|339.8|337.4|339.54|337.14|339.8|337.4|339.54|337.14|0
1641545670000|2022-01-07 08:54:30|339.42|337.02|339.42|337.02|339.42|337.02|339.42|337.02|0
1641545680000|2022-01-07 08:54:40|339.67|337.27|339.61|337.21|339.67|337.27|339.54|337.14|0
1641545690000|2022-01-07 08:54:50|339.54|337.14|339.54|337.14|339.67|337.27|339.54|337.14|0
1641545700000|2022-01-07 08:55:00|339.67|337.27|339.74|337.34|339.74|337.34|339.67|337.27|0
1641545710000|2022-01-07 08:55:10|339.8|337.4|339.67|337.27|339.8|337.4|339.67|337.27|0
1641545720000|2022-01-07 08:55:20|339.61|337.21|339.41|337.01|339.61|337.21|339.41|337.01|0
1641545730000|2022-01-07 08:55:30|339.16|336.76|339.1|336.7|339.29|336.89|339.1|336.7|0
1641545740000|2022-01-07 08:55:40|339.03|336.63|338.9|336.5|339.03|336.63|338.9|336.5|0
1641545750000|2022-01-07 08:55:50|339.03|336.63|339.03|336.63|339.03|336.63|339.03|336.63|0
1641545760000|2022-01-07 08:56:00|338.9|336.5|338.9|336.5|338.9|336.5|338.9|336.5|0
1641545770000|2022-01-07 08:56:10|339.03|336.63|339.03|336.63|339.16|336.76|339.03|336.63|0
1641545780000|2022-01-07 08:56:20|338.9|336.5|338.9|336.5|338.9|336.5|338.77|336.37|0
1641545790000|2022-01-07 08:56:30|338.84|336.44|338.84|336.44|338.84|336.44|338.84|336.44|0
1641545800000|2022-01-07 08:56:40|338.9|336.5|338.9|336.5|338.9|336.5|338.9|336.5|0
1641545810000|2022-01-07 08:56:50|338.77|336.37|338.9|336.5|338.9|336.5|338.65|336.25|0
1641545820000|2022-01-07 08:57:00|338.77|336.37|338.65|336.25|338.77|336.37|338.65|336.25|0
1641545830000|2022-01-07 08:57:10|338.52|336.12|338.65|336.25|338.65|336.25|338.52|336.12|0
1641545840000|2022-01-07 08:57:20|338.39|335.99|337.88|335.48|338.39|335.99|337.88|335.48|0
1641545850000|2022-01-07 08:57:30|337.75|335.35|338.01|335.61|338.01|335.61|337.75|335.35|0
1641545860000|2022-01-07 08:57:40|337.88|335.48|337.88|335.48|337.88|335.48|337.82|335.42|0
1641545870000|2022-01-07 08:57:50|338.01|335.61|337.88|335.48|338.01|335.61|337.88|335.48|0
1641545880000|2022-01-07 08:58:00|338.01|335.61|337.75|335.35|338.01|335.61|337.75|335.35|0
1641545890000|2022-01-07 08:58:10|337.69|335.29|337.69|335.29|337.75|335.35|337.69|335.29|0
1641545900000|2022-01-07 08:58:20|337.75|335.35|338.01|335.61|338.01|335.61|337.75|335.35|0
1641545910000|2022-01-07 08:58:30|337.94|335.54|337.88|335.48|338.01|335.61|337.88|335.48|0
1641545920000|2022-01-07 08:58:40|338.01|335.61|338.01|335.61|338.01|335.61|337.88|335.48|0
1641545930000|2022-01-07 08:58:50|338.13|335.73|338.13|335.73|338.26|335.86|338.13|335.73|0
1641545940000|2022-01-07 08:59:00|338.2|335.8|338.13|335.73|338.26|335.86|338.13|335.73|0
1641545950000|2022-01-07 08:59:10|338.2|335.8|338.26|335.86|338.26|335.86|338.13|335.73|0
1641545960000|2022-01-07 08:59:20|338.46|336.06|338.46|336.06|338.46|336.06|338.46|336.06|0
1641545970000|2022-01-07 08:59:30|338.65|336.25|338.77|336.37|338.77|336.37|338.64|336.24|0
1641545980000|2022-01-07 08:59:40|338.64|336.24|338.77|336.37|338.77|336.37|338.64|336.24|0
1641545990000|2022-01-07 08:59:50|338.84|336.44|338.77|336.37|338.84|336.44|338.77|336.37|0
1641546000000|2022-01-07 09:00:00|338.97|336.57|338.9|336.5|338.97|336.57|338.84|336.44|0
1641546010000|2022-01-07 09:00:10|339.03|336.63|339.16|336.76|339.16|336.76|339.03|336.63|0
1641546020000|2022-01-07 09:00:20|339.03|336.63|338.9|336.5|339.03|336.63|338.77|336.37|0
1641546030000|2022-01-07 09:00:30|339.16|336.76|339.67|337.27|339.67|337.27|339.16|336.76|0
1641546040000|2022-01-07 09:00:40|339.8|337.4|339.67|337.27|339.8|337.4|339.67|337.27|0
1641546050000|2022-01-07 09:00:50|339.8|337.4|339.8|337.4|339.8|337.4|339.8|337.4|0
1641546060000|2022-01-07 09:01:00|339.28|336.88|339.28|336.88|339.35|336.95|339.16|336.76|0
1641546070000|2022-01-07 09:01:10|339.41|337.01|338.9|336.5|339.41|337.01|338.9|336.5|0
1641546080000|2022-01-07 09:01:20|339.16|336.76|339.09|336.69|339.16|336.76|339.09|336.69|0
1641546090000|2022-01-07 09:01:30|339.28|336.88|339.03|336.63|339.28|336.88|339.03|336.63|0
1641546100000|2022-01-07 09:01:40|339.16|336.76|339.16|336.76|339.16|336.76|339.16|336.76|0
1641546110000|2022-01-07 09:01:50|339.09|336.69|339.28|336.88|339.28|336.88|339.09|336.69|0
1641546120000|2022-01-07 09:02:00|339.54|337.14|339.41|337.01|339.54|337.14|339.41|337.01|0
1641546130000|2022-01-07 09:02:10|339.54|337.14|339.86|337.46|339.86|337.46|339.54|337.14|0
1641546140000|2022-01-07 09:02:20|339.8|337.4|339.41|337.01|339.8|337.4|339.41|337.01|0
1641546150000|2022-01-07 09:02:30|339.35|336.95|339.41|337.01|339.41|337.01|339.35|336.95|0
1641546160000|2022-01-07 09:02:40|339.28|336.88|339.22|336.82|339.28|336.88|339.03|336.63|0
1641546170000|2022-01-07 09:02:50|339.16|336.76|339.28|336.88|339.28|336.88|338.77|336.37|0
1641546180000|2022-01-07 09:03:00|339.16|336.76|339.03|336.63|339.16|336.76|339.03|336.63|0
1641546190000|2022-01-07 09:03:10|338.9|336.5|338.52|336.12|338.9|336.5|338.52|336.12|0
1641546200000|2022-01-07 09:03:20|338.64|336.24|338.71|336.31|338.77|336.37|338.64|336.24|0
1641546210000|2022-01-07 09:03:30|338.64|336.24|338.64|336.24|338.64|336.24|338.58|336.18|0
1641546220000|2022-01-07 09:03:40|338.77|336.37|339.03|336.63|339.03|336.63|338.77|336.37|0
1641546230000|2022-01-07 09:03:50|338.9|336.5|338.9|336.5|338.9|336.5|338.9|336.5|0
1641546240000|2022-01-07 09:04:00|338.77|336.37|338.58|336.18|338.77|336.37|338.58|336.18|0
1641546250000|2022-01-07 09:04:10|338.64|336.24|338.64|336.24|338.64|336.24|338.52|336.12|0
1641546270000|2022-01-07 09:04:30|338.77|336.37|338.77|336.37|338.77|336.37|338.77|336.37|0
1641546280000|2022-01-07 09:04:40|338.71|336.31|338.84|336.44|338.84|336.44|338.71|336.31|0
1641546290000|2022-01-07 09:04:50|338.77|336.37|338.84|336.44|338.9|336.5|338.77|336.37|0
1641546300000|2022-01-07 09:05:00|338.9|336.5|338.51|336.11|338.97|336.57|338.51|336.11|0
1641546310000|2022-01-07 09:05:10|338.58|336.18|338.64|336.24|338.64|336.24|338.51|336.11|0
1641546320000|2022-01-07 09:05:20|338.77|336.37|338.9|336.5|338.9|336.5|338.77|336.37|0
1641546330000|2022-01-07 09:05:30|338.77|336.37|338.77|336.37|338.77|336.37|338.71|336.31|0
1641546340000|2022-01-07 09:05:40|338.71|336.31|338.26|335.86|338.71|336.31|338.26|335.86|0
1641546350000|2022-01-07 09:05:50|338.39|335.99|338.26|335.86|338.39|335.99|338.26|335.86|0
1641546360000|2022-01-07 09:06:00|338.39|335.99|338.64|336.24|338.64|336.24|338.39|335.99|0
1641546370000|2022-01-07 09:06:10|338.51|336.11|338.45|336.05|338.64|336.24|338.45|336.05|0
1641546380000|2022-01-07 09:06:20|338.39|335.99|338.26|335.86|338.39|335.99|338.26|335.86|0
1641546390000|2022-01-07 09:06:30|338.39|335.99|338.39|335.99|338.39|335.99|338.26|335.86|0
1641546400000|2022-01-07 09:06:40|338.26|335.86|338.26|335.86|338.39|335.99|338.26|335.86|0
1641546410000|2022-01-07 09:06:50|338.39|335.99|338.32|335.92|338.39|335.99|338.26|335.86|0
1641546420000|2022-01-07 09:07:00|338.39|335.99|339.03|336.63|339.03|336.63|338.39|335.99|0
1641546430000|2022-01-07 09:07:10|339.15|336.75|339.28|336.88|339.28|336.88|339.15|336.75|0
1641546440000|2022-01-07 09:07:20|339.35|336.95|339.15|336.75|339.35|336.95|339.15|336.75|0
1641546450000|2022-01-07 09:07:30|339.41|337.01|339.28|336.88|339.41|337.01|339.28|336.88|0
1641546460000|2022-01-07 09:07:40|339.03|336.63|339.28|336.88|339.28|336.88|339.03|336.63|0
1641546470000|2022-01-07 09:07:50|339.03|336.63|338.96|336.56|339.03|336.63|338.96|336.56|0
1641546480000|2022-01-07 09:08:00|338.9|336.5|338.77|336.37|338.9|336.5|338.77|336.37|0
1641546490000|2022-01-07 09:08:10|338.64|336.24|338.39|335.99|338.64|336.24|338.39|335.99|0
1641546500000|2022-01-07 09:08:20|338.26|335.86|338.26|335.86|338.26|335.86|338.26|335.86|0
1641546510000|2022-01-07 09:08:30|338.39|335.99|338.58|336.18|338.64|336.24|338.39|335.99|0
1641546520000|2022-01-07 09:08:40|338.51|336.11|338.77|336.37|338.77|336.37|338.51|336.11|0
1641546530000|2022-01-07 09:08:50|338.64|336.24|338.51|336.11|338.64|336.24|338.51|336.11|0
1641546540000|2022-01-07 09:09:00|338.26|335.86|338.39|335.99|338.39|335.99|338.26|335.86|0
1641546550000|2022-01-07 09:09:10|338.26|335.86|338.26|335.86|338.32|335.92|338.26|335.86|0
1641546560000|2022-01-07 09:09:20|338.39|335.99|338.2|335.8|338.39|335.99|338.13|335.73|0
1641546570000|2022-01-07 09:09:30|338|335.6|337.75|335.35|338|335.6|337.75|335.35|0
1641546580000|2022-01-07 09:09:40|337.62|335.22|337.62|335.22|337.62|335.22|337.62|335.22|0
1641546590000|2022-01-07 09:09:50|337.36|334.96|337.11|334.71|337.36|334.96|337.11|334.71|0
1641546600000|2022-01-07 09:10:00|337.24|334.84|337.24|334.84|337.24|334.84|337.11|334.71|0
1641546610000|2022-01-07 09:10:10|337.36|334.96|337.11|334.71|337.36|334.96|337.11|334.71|0
1641546620000|2022-01-07 09:10:20|336.98|334.58|336.98|334.58|337.11|334.71|336.98|334.58|0
1641546630000|2022-01-07 09:10:30|336.85|334.45|336.6|334.2|336.85|334.45|336.6|334.2|0
1641546640000|2022-01-07 09:10:40|336.34|333.94|336.22|333.82|336.34|333.94|336.22|333.82|0
1641546650000|2022-01-07 09:10:50|336.09|333.69|336.09|333.69|336.22|333.82|336.09|333.69|0
1641546660000|2022-01-07 09:11:00|335.96|333.56|335.83|333.43|336.09|333.69|335.83|333.43|0
1641546670000|2022-01-07 09:11:10|335.96|333.56|336.09|333.69|336.09|333.69|335.9|333.5|0
1641546680000|2022-01-07 09:11:20|335.96|333.56|335.83|333.43|335.96|333.56|335.83|333.43|0
1641546690000|2022-01-07 09:11:30|335.58|333.18|335.45|333.05|335.58|333.18|335.33|332.93|0
1641546700000|2022-01-07 09:11:40|335.33|332.93|335.45|333.05|335.45|333.05|335.33|332.93|0
1641546710000|2022-01-07 09:11:50|335.33|332.93|335.58|333.18|335.58|333.18|335.33|332.93|0
1641546720000|2022-01-07 09:12:00|335.71|333.31|335.71|333.31|335.71|333.31|335.71|333.31|0
1641546730000|2022-01-07 09:12:10|335.58|333.18|335.45|333.05|335.58|333.18|335.45|333.05|0
1641546740000|2022-01-07 09:12:20|335.33|332.93|335.45|333.05|335.45|333.05|335.33|332.93|0
1641546750000|2022-01-07 09:12:30|335.58|333.18|335.83|333.43|335.96|333.56|335.52|333.12|0
1641546760000|2022-01-07 09:12:40|335.96|333.56|336.09|333.69|336.09|333.69|335.96|333.56|0
1641546770000|2022-01-07 09:12:50|335.96|333.56|335.83|333.43|335.96|333.56|335.83|333.43|0
1641546780000|2022-01-07 09:13:00|335.77|333.37|335.65|333.25|335.77|333.37|335.65|333.25|0
1641546790000|2022-01-07 09:13:10|335.58|333.18|335.52|333.12|335.58|333.18|335.45|333.05|0
1641546800000|2022-01-07 09:13:20|335.45|333.05|335.45|333.05|335.45|333.05|335.39|332.99|0
1641546810000|2022-01-07 09:13:30|335.58|333.18|335.83|333.43|335.83|333.43|335.58|333.18|0
1641546820000|2022-01-07 09:13:40|335.71|333.31|335.58|333.18|335.71|333.31|335.58|333.18|0
1641546830000|2022-01-07 09:13:50|335.45|333.05|335.2|332.8|335.45|333.05|335.2|332.8|0
1641546840000|2022-01-07 09:14:00|335.32|332.92|335.32|332.92|335.32|332.92|335.32|332.92|0
1641546850000|2022-01-07 09:14:10|335.2|332.8|335.45|333.05|335.45|333.05|335.2|332.8|0
1641546860000|2022-01-07 09:14:20|335.58|333.18|335.58|333.18|335.58|333.18|335.58|333.18|0
1641546870000|2022-01-07 09:14:30|335.45|333.05|335.58|333.18|335.58|333.18|335.45|333.05|0
1641546880000|2022-01-07 09:14:40|335.71|333.31|335.52|333.12|335.71|333.31|335.52|333.12|0
1641546890000|2022-01-07 09:14:50|335.45|333.05|335.58|333.18|335.58|333.18|335.45|333.05|0
1641546900000|2022-01-07 09:15:00|335.45|333.05|335.32|332.92|335.45|333.05|335.32|332.92|0
1641546910000|2022-01-07 09:15:10|335.45|333.05|335.2|332.8|335.45|333.05|335.2|332.8|0
1641546920000|2022-01-07 09:15:20|335.32|332.92|335.45|333.05|335.45|333.05|335.32|332.92|0
1641546930000|2022-01-07 09:15:30|335.58|333.18|335.45|333.05|335.58|333.18|335.45|333.05|0
1641546940000|2022-01-07 09:15:40|335.64|333.24|335.83|333.43|335.83|333.43|335.64|333.24|0
1641546950000|2022-01-07 09:15:50|335.96|333.56|335.96|333.56|335.96|333.56|335.96|333.56|0
1641546960000|2022-01-07 09:16:00|335.9|333.5|335.96|333.56|335.96|333.56|335.83|333.43|0
1641546970000|2022-01-07 09:16:10|335.83|333.43|335.9|333.5|335.9|333.5|335.83|333.43|0
1641546980000|2022-01-07 09:16:20|335.96|333.56|335.71|333.31|335.96|333.56|335.71|333.31|0
1641546990000|2022-01-07 09:16:30|335.58|333.18|335.83|333.43|335.83|333.43|335.58|333.18|0
1641547000000|2022-01-07 09:16:40|335.96|333.56|335.7|333.3|335.96|333.56|335.7|333.3|0
1641547010000|2022-01-07 09:16:50|335.83|333.43|336.03|333.63|336.03|333.63|335.83|333.43|0
1641547020000|2022-01-07 09:17:00|336.09|333.69|336.34|333.94|336.47|334.07|336.09|333.69|0
1641547030000|2022-01-07 09:17:10|336.21|333.81|336.21|333.81|336.21|333.81|336.21|333.81|0
1641547040000|2022-01-07 09:17:20|336.09|333.69|335.96|333.56|336.09|333.69|335.96|333.56|0
1641547050000|2022-01-07 09:17:30|335.9|333.5|335.83|333.43|335.9|333.5|335.83|333.43|0
1641547060000|2022-01-07 09:17:40|335.9|333.5|335.96|333.56|335.96|333.56|335.9|333.5|0
1641547070000|2022-01-07 09:17:50|336.09|333.69|335.96|333.56|336.09|333.69|335.96|333.56|0
1641547080000|2022-01-07 09:18:00|335.83|333.43|335.7|333.3|335.83|333.43|335.45|333.05|0
1641547090000|2022-01-07 09:18:10|335.96|333.56|335.83|333.43|335.96|333.56|335.7|333.3|0
1641547100000|2022-01-07 09:18:20|336.09|333.69|336.34|333.94|336.34|333.94|336.09|333.69|0
1641547110000|2022-01-07 09:18:30|336.21|333.81|336.34|333.94|336.34|333.94|336.21|333.81|0
1641547120000|2022-01-07 09:18:40|336.21|333.81|336.34|333.94|336.34|333.94|336.21|333.81|0
1641547130000|2022-01-07 09:18:50|336.47|334.07|336.34|333.94|336.47|334.07|336.34|333.94|0
1641547140000|2022-01-07 09:19:00|336.21|333.81|336.34|333.94|336.34|333.94|336.21|333.81|0
1641547150000|2022-01-07 09:19:10|336.28|333.88|336.21|333.81|336.28|333.88|336.21|333.81|0
1641547160000|2022-01-07 09:19:20|336.02|333.62|336.09|333.69|336.09|333.69|335.96|333.56|0
1641547170000|2022-01-07 09:19:30|336.15|333.75|336.15|333.75|336.21|333.81|336.15|333.75|0
1641547180000|2022-01-07 09:19:40|336.02|333.62|335.83|333.43|336.02|333.62|335.83|333.43|0
1641547190000|2022-01-07 09:19:50|335.77|333.37|335.83|333.43|335.83|333.43|335.7|333.3|0
1641547200000|2022-01-07 09:20:00|335.7|333.3|335.45|333.05|335.7|333.3|335.45|333.05|0
1641547210000|2022-01-07 09:20:10|335.32|332.92|335.32|332.92|335.32|332.92|335.2|332.8|0
1641547220000|2022-01-07 09:20:20|335.52|333.12|335.45|333.05|335.58|333.18|335.45|333.05|0
1641547230000|2022-01-07 09:20:30|335.32|332.92|335.07|332.67|335.45|333.05|335.07|332.67|0
1641547240000|2022-01-07 09:20:40|335.2|332.8|335.07|332.67|335.2|332.8|335.07|332.67|0
1641547250000|2022-01-07 09:20:50|335.2|332.8|335.07|332.67|335.2|332.8|335.07|332.67|0
1641547260000|2022-01-07 09:21:00|335.45|333.05|335.32|332.92|335.45|333.05|335.32|332.92|0
1641547270000|2022-01-07 09:21:10|335.58|333.18|335.7|333.3|335.7|333.3|335.58|333.18|0
1641547280000|2022-01-07 09:21:20|335.58|333.18|335.45|333.05|335.58|333.18|335.45|333.05|0
1641547290000|2022-01-07 09:21:30|335.32|332.92|335.07|332.67|335.32|332.92|335.07|332.67|0
1641547300000|2022-01-07 09:21:40|335.32|332.92|335.32|332.92|335.32|332.92|335.26|332.86|0
1641547310000|2022-01-07 09:21:50|335.19|332.79|335.07|332.67|335.19|332.79|335.07|332.67|0
1641547320000|2022-01-07 09:22:00|335.19|332.79|335.19|332.79|335.19|332.79|335.07|332.67|0
1641547330000|2022-01-07 09:22:10|335.07|332.67|335.26|332.86|335.26|332.86|335.07|332.67|0
1641547340000|2022-01-07 09:22:20|335.19|332.79|335.19|332.79|335.19|332.79|335.07|332.67|0
1641547350000|2022-01-07 09:22:30|335.13|332.73|334.94|332.54|335.19|332.79|334.94|332.54|0
1641547360000|2022-01-07 09:22:40|335.07|332.67|335.07|332.67|335.07|332.67|335.07|332.67|0
1641547370000|2022-01-07 09:22:50|334.94|332.54|335.19|332.79|335.19|332.79|334.94|332.54|0
1641547380000|2022-01-07 09:23:00|335.07|332.67|335.19|332.79|335.32|332.92|335.07|332.67|0
1641547390000|2022-01-07 09:23:10|335.32|332.92|335.32|332.92|335.32|332.92|335.32|332.92|0
1641547400000|2022-01-07 09:23:20|335.19|332.79|335.13|332.73|335.19|332.79|335.13|332.73|0
1641547410000|2022-01-07 09:23:30|335.19|332.79|335.7|333.3|335.7|333.3|335.19|332.79|0
1641547420000|2022-01-07 09:23:40|335.58|333.18|335.57|333.17|335.58|333.18|335.57|333.17|0
1641547430000|2022-01-07 09:23:50|335.45|333.05|335.45|333.05|335.45|333.05|335.45|333.05|0
1641547440000|2022-01-07 09:24:00|335.39|332.99|335.19|332.79|335.39|332.99|335.19|332.79|0
1641547450000|2022-01-07 09:24:10|335.07|332.67|335.01|332.61|335.07|332.67|334.94|332.54|0
1641547460000|2022-01-07 09:24:20|334.94|332.54|335.07|332.67|335.07|332.67|334.94|332.54|0
1641547480000|2022-01-07 09:24:40|335.01|332.61|335.07|332.67|335.07|332.67|335.01|332.61|0
1641547490000|2022-01-07 09:24:50|334.94|332.54|334.94|332.54|334.94|332.54|334.94|332.54|0
1641547500000|2022-01-07 09:25:00|335.13|332.73|334.81|332.41|335.13|332.73|334.81|332.41|0
1641547510000|2022-01-07 09:25:10|334.69|332.29|334.69|332.29|334.69|332.29|334.69|332.29|0
1641547520000|2022-01-07 09:25:20|334.81|332.41|334.81|332.41|334.94|332.54|334.81|332.41|0
1641547530000|2022-01-07 09:25:30|334.69|332.29|334.69|332.29|334.81|332.41|334.69|332.29|0
1641547540000|2022-01-07 09:25:40|334.56|332.16|334.56|332.16|334.69|332.29|334.56|332.16|0
1641547550000|2022-01-07 09:25:50|334.43|332.03|334.69|332.29|334.69|332.29|334.43|332.03|0
1641547560000|2022-01-07 09:26:00|334.56|332.16|333.92|331.52|334.56|332.16|333.92|331.52|0
1641547570000|2022-01-07 09:26:10|334.05|331.65|333.67|331.27|334.05|331.65|333.67|331.27|0
1641547580000|2022-01-07 09:26:20|333.54|331.14|333.67|331.27|333.67|331.27|333.54|331.14|0
1641547590000|2022-01-07 09:26:30|333.86|331.46|333.42|331.02|333.86|331.46|333.42|331.02|0
1641547600000|2022-01-07 09:26:40|333.54|331.14|333.29|330.89|333.54|331.14|333.29|330.89|0
1641547610000|2022-01-07 09:26:50|333.04|330.64|333.16|330.76|333.16|330.76|333.04|330.64|0
1641547620000|2022-01-07 09:27:00|333.42|331.02|333.29|330.89|333.42|331.02|333.29|330.89|0
1641547630000|2022-01-07 09:27:10|333.36|330.96|333.61|331.21|333.61|331.21|333.36|330.96|0
1641547640000|2022-01-07 09:27:20|333.54|331.14|333.67|331.27|333.67|331.27|333.54|331.14|0
1641547650000|2022-01-07 09:27:30|333.8|331.4|333.54|331.14|333.8|331.4|333.54|331.14|0
1641547660000|2022-01-07 09:27:40|333.67|331.27|333.54|331.14|333.67|331.27|333.54|331.14|0
1641547670000|2022-01-07 09:27:50|333.67|331.27|333.54|331.14|333.67|331.27|333.54|331.14|0
1641547680000|2022-01-07 09:28:00|333.48|331.08|333.29|330.89|333.48|331.08|333.29|330.89|0
1641547690000|2022-01-07 09:28:10|333.16|330.76|333.16|330.76|333.29|330.89|333.16|330.76|0
1641547700000|2022-01-07 09:28:20|333.04|330.64|333.16|330.76|333.16|330.76|333.04|330.64|0
1641547710000|2022-01-07 09:28:30|333.29|330.89|333.23|330.83|333.29|330.89|333.23|330.83|0
1641547720000|2022-01-07 09:28:40|333.16|330.76|333.29|330.89|333.29|330.89|333.16|330.76|0
1641547730000|2022-01-07 09:28:50|333.23|330.83|333.16|330.76|333.29|330.89|333.16|330.76|0
1641547740000|2022-01-07 09:29:00|333.29|330.89|333.29|330.89|333.29|330.89|333.29|330.89|0
1641547750000|2022-01-07 09:29:10|333.16|330.76|333.16|330.76|333.29|330.89|333.16|330.76|0
1641547760000|2022-01-07 09:29:20|333.29|330.89|333.42|331.02|333.42|331.02|333.29|330.89|0
1641547770000|2022-01-07 09:29:30|333.67|331.27|333.8|331.4|333.8|331.4|333.54|331.14|0
1641547780000|2022-01-07 09:29:40|333.67|331.27|333.74|331.34|333.8|331.4|333.67|331.27|0
1641547790000|2022-01-07 09:29:50|333.67|331.27|333.92|331.52|333.92|331.52|333.67|331.27|0
1641547800000|2022-01-07 09:30:00|333.8|331.4|333.67|331.27|333.8|331.4|333.67|331.27|0
1641547810000|2022-01-07 09:30:10|333.8|331.4|333.67|331.27|333.8|331.4|333.67|331.27|0
1641547820000|2022-01-07 09:30:20|333.61|331.21|333.67|331.27|333.67|331.27|333.61|331.21|0
1641547830000|2022-01-07 09:30:30|333.8|331.4|333.8|331.4|333.8|331.4|333.8|331.4|0
1641547840000|2022-01-07 09:30:40|333.92|331.52|333.86|331.46|333.92|331.52|333.86|331.46|0
1641547850000|2022-01-07 09:30:50|333.8|331.4|333.54|331.14|333.8|331.4|333.54|331.14|0
1641547860000|2022-01-07 09:31:00|333.67|331.27|333.54|331.14|333.67|331.27|333.54|331.14|0
1641547870000|2022-01-07 09:31:10|333.67|331.27|333.61|331.21|333.67|331.27|333.61|331.21|0
1641547880000|2022-01-07 09:31:20|333.42|331.02|333.61|331.21|333.61|331.21|333.42|331.02|0
1641547890000|2022-01-07 09:31:30|333.67|331.27|333.42|331.02|333.67|331.27|333.29|330.89|0
1641547900000|2022-01-07 09:31:40|333.29|330.89|333.29|330.89|333.42|331.02|333.29|330.89|0
1641547910000|2022-01-07 09:31:50|333.42|331.02|333.29|330.89|333.42|331.02|333.29|330.89|0
1641547920000|2022-01-07 09:32:00|333.42|331.02|333.29|330.89|333.42|331.02|333.29|330.89|0
1641547930000|2022-01-07 09:32:10|333.42|331.02|333.35|330.95|333.42|331.02|333.29|330.89|0
1641547940000|2022-01-07 09:32:20|333.42|331.02|333.29|330.89|333.42|331.02|333.29|330.89|0
1641547950000|2022-01-07 09:32:30|333.42|331.02|333.29|330.89|333.42|331.02|333.29|330.89|0
1641547960000|2022-01-07 09:32:40|333.35|330.95|333.35|330.95|333.35|330.95|333.35|330.95|0
1641547970000|2022-01-07 09:32:50|333.29|330.89|333.42|331.02|333.42|331.02|333.29|330.89|0
1641547980000|2022-01-07 09:33:00|333.16|330.76|333.42|331.02|333.42|331.02|333.16|330.76|0
1641548000000|2022-01-07 09:33:20|333.29|330.89|333.16|330.76|333.29|330.89|333.16|330.76|0
1641548010000|2022-01-07 09:33:30|333.04|330.64|332.66|330.26|333.04|330.64|332.66|330.26|0
1641548020000|2022-01-07 09:33:40|332.6|330.2|332.66|330.26|332.66|330.26|332.6|330.2|0
1641548030000|2022-01-07 09:33:50|332.53|330.13|332.53|330.13|332.53|330.13|332.53|330.13|0
1641548040000|2022-01-07 09:34:00|332.6|330.2|333.04|330.64|333.04|330.64|332.6|330.2|0
1641548050000|2022-01-07 09:34:10|332.91|330.51|332.91|330.51|332.91|330.51|332.78|330.38|0
1641548060000|2022-01-07 09:34:20|332.78|330.38|332.78|330.38|332.91|330.51|332.78|330.38|0
1641548070000|2022-01-07 09:34:30|332.66|330.26|332.66|330.26|332.66|330.26|332.66|330.26|0
1641548080000|2022-01-07 09:34:40|332.53|330.13|332.53|330.13|332.53|330.13|332.53|330.13|0
1641548090000|2022-01-07 09:34:50|332.4|330|332.28|329.88|332.4|330|332.28|329.88|0
1641548100000|2022-01-07 09:35:00|332.66|330.26|332.53|330.13|332.66|330.26|332.53|330.13|0
1641548110000|2022-01-07 09:35:10|332.4|330|332.4|330|332.4|330|332.4|330|0
1641548120000|2022-01-07 09:35:20|332.53|330.13|332.4|330|332.53|330.13|332.4|330|0
1641548130000|2022-01-07 09:35:30|332.53|330.13|332.15|329.75|332.53|330.13|332.15|329.75|0
1641548140000|2022-01-07 09:35:40|332.4|330|332.28|329.88|332.4|330|332.28|329.88|0
1641548150000|2022-01-07 09:35:50|332.22|329.82|332.15|329.75|332.22|329.82|332.15|329.75|0
1641548160000|2022-01-07 09:36:00|332.02|329.62|331.9|329.5|332.15|329.75|331.9|329.5|0
1641548170000|2022-01-07 09:36:10|331.84|329.44|331.9|329.5|331.9|329.5|331.77|329.37|0
1641548180000|2022-01-07 09:36:20|332.02|329.62|332.02|329.62|332.02|329.62|332.02|329.62|0
1641548190000|2022-01-07 09:36:30|331.9|329.5|332.02|329.62|332.02|329.62|331.9|329.5|0
1641548200000|2022-01-07 09:36:40|332.15|329.75|332.02|329.62|332.15|329.75|332.02|329.62|0
1641548210000|2022-01-07 09:36:50|332.15|329.75|332.28|329.88|332.28|329.88|332.15|329.75|0
1641548220000|2022-01-07 09:37:00|332.15|329.75|332.15|329.75|332.15|329.75|332.15|329.75|0
1641548230000|2022-01-07 09:37:10|332.28|329.88|332.15|329.75|332.28|329.88|332.15|329.75|0
1641548240000|2022-01-07 09:37:20|332.22|329.82|332.28|329.88|332.28|329.88|332.22|329.82|0
1641548260000|2022-01-07 09:37:40|332.4|330|332.4|330|332.4|330|332.4|330|0
1641548270000|2022-01-07 09:37:50|332.28|329.88|332.53|330.13|332.53|330.13|332.28|329.88|0
1641548290000|2022-01-07 09:38:10|332.85|330.45|333.03|330.63|333.16|330.76|332.85|330.45|0
1641548310000|2022-01-07 09:38:30|332.78|330.38|332.65|330.25|332.78|330.38|332.65|330.25|0
1641548320000|2022-01-07 09:38:40|332.78|330.38|332.4|330|332.78|330.38|332.4|330|0
1641548330000|2022-01-07 09:38:50|332.53|330.13|332.65|330.25|332.65|330.25|332.4|330|0
1641548340000|2022-01-07 09:39:00|332.53|330.13|332.65|330.25|332.65|330.25|332.53|330.13|0
1641548350000|2022-01-07 09:39:10|332.53|330.13|332.28|329.88|332.53|330.13|332.28|329.88|0
1641548360000|2022-01-07 09:39:20|332.34|329.94|332.28|329.88|332.34|329.94|332.28|329.88|0
1641548370000|2022-01-07 09:39:30|332.34|329.94|332.34|329.94|332.34|329.94|332.34|329.94|0
1641548380000|2022-01-07 09:39:40|332.28|329.88|332.47|330.07|332.53|330.13|332.28|329.88|0
1641548390000|2022-01-07 09:39:50|332.4|330|332.15|329.75|332.4|330|332.15|329.75|0
1641548400000|2022-01-07 09:40:00|332.4|330|332.28|329.88|332.4|330|332.15|329.75|0
1641548410000|2022-01-07 09:40:10|332.15|329.75|331.9|329.5|332.15|329.75|331.84|329.44|0
1641548430000|2022-01-07 09:40:30|331.77|329.37|331.71|329.31|331.77|329.37|331.64|329.24|0
1641548440000|2022-01-07 09:40:40|331.77|329.37|331.77|329.37|331.77|329.37|331.77|329.37|0
1641548450000|2022-01-07 09:40:50|331.9|329.5|331.9|329.5|331.9|329.5|331.84|329.44|0
1641548460000|2022-01-07 09:41:00|332.02|329.62|331.9|329.5|332.02|329.62|331.9|329.5|0
1641548470000|2022-01-07 09:41:10|331.52|329.12|331.52|329.12|331.52|329.12|331.52|329.12|0
1641548480000|2022-01-07 09:41:20|331.39|328.99|331.39|328.99|331.52|329.12|331.39|328.99|0
1641548490000|2022-01-07 09:41:30|331.46|329.06|331.39|328.99|331.46|329.06|331.39|328.99|0
1641548500000|2022-01-07 09:41:40|331.52|329.12|331.64|329.24|331.64|329.24|331.52|329.12|0
1641548510000|2022-01-07 09:41:50|331.52|329.12|331.64|329.24|331.64|329.24|331.52|329.12|0
1641548520000|2022-01-07 09:42:00|331.77|329.37|331.64|329.24|331.77|329.37|331.64|329.24|0
1641548530000|2022-01-07 09:42:10|331.77|329.37|331.71|329.31|331.77|329.37|331.71|329.31|0
1641548540000|2022-01-07 09:42:20|331.64|329.24|331.77|329.37|331.77|329.37|331.64|329.24|0
1641548550000|2022-01-07 09:42:30|331.64|329.24|331.64|329.24|331.64|329.24|331.64|329.24|0
1641548560000|2022-01-07 09:42:40|331.77|329.37|331.64|329.24|331.77|329.37|331.64|329.24|0
1641548590000|2022-01-07 09:43:10|331.77|329.37|331.77|329.37|331.77|329.37|331.77|329.37|0
1641548600000|2022-01-07 09:43:20|331.9|329.5|332.02|329.62|332.02|329.62|331.9|329.5|0
1641548610000|2022-01-07 09:43:30|332.09|329.69|332.15|329.75|332.15|329.75|332.09|329.69|0
1641548640000|2022-01-07 09:44:00|332.21|329.81|332.53|330.13|332.53|330.13|332.21|329.81|0
1641548650000|2022-01-07 09:44:10|332.4|330|332.53|330.13|332.53|330.13|332.4|330|0
1641548660000|2022-01-07 09:44:20|332.27|329.87|332.27|329.87|332.27|329.87|332.15|329.75|0
1641548670000|2022-01-07 09:44:30|332.34|329.94|332.27|329.87|332.34|329.94|332.15|329.75|0
1641548680000|2022-01-07 09:44:40|332.15|329.75|332.21|329.81|332.27|329.87|332.15|329.75|0
1641548690000|2022-01-07 09:44:50|332.15|329.75|332.4|330|332.4|330|332.15|329.75|0
1641548700000|2022-01-07 09:45:00|332.34|329.94|332.21|329.81|332.34|329.94|332.09|329.69|0
1641548710000|2022-01-07 09:45:10|332.15|329.75|332.4|330|332.4|330|332.15|329.75|0
1641548720000|2022-01-07 09:45:20|332.53|330.13|332.46|330.06|332.53|330.13|332.46|330.06|0
1641548730000|2022-01-07 09:45:30|332.4|330|332.02|329.62|332.4|330|332.02|329.62|0
1641548740000|2022-01-07 09:45:40|332.15|329.75|332.02|329.62|332.15|329.75|332.02|329.62|0
1641548750000|2022-01-07 09:45:50|331.89|329.49|331.77|329.37|331.89|329.49|331.77|329.37|0
1641548760000|2022-01-07 09:46:00|331.89|329.49|331.89|329.49|331.89|329.49|331.77|329.37|0
1641548770000|2022-01-07 09:46:10|331.83|329.43|331.89|329.49|331.89|329.49|331.83|329.43|0
1641548780000|2022-01-07 09:46:20|331.77|329.37|331.77|329.37|331.89|329.49|331.77|329.37|0
1641548800000|2022-01-07 09:46:40|331.89|329.49|331.77|329.37|331.89|329.49|331.64|329.24|0
1641548810000|2022-01-07 09:46:50|331.89|329.49|331.89|329.49|331.89|329.49|331.89|329.49|0
1641548820000|2022-01-07 09:47:00|331.77|329.37|331.77|329.37|331.77|329.37|331.77|329.37|0
1641548840000|2022-01-07 09:47:20|331.89|329.49|331.89|329.49|331.89|329.49|331.77|329.37|0
1641548850000|2022-01-07 09:47:30|332.15|329.75|332.27|329.87|332.27|329.87|332.15|329.75|0
1641548860000|2022-01-07 09:47:40|332.15|329.75|332.27|329.87|332.27|329.87|332.15|329.75|0
1641548910000|2022-01-07 09:48:30|332.21|329.81|332.15|329.75|332.21|329.81|332.15|329.75|0
1641548920000|2022-01-07 09:48:40|332.27|329.87|332.27|329.87|332.27|329.87|332.27|329.87|0
1641548930000|2022-01-07 09:48:50|331.77|329.37|331.89|329.49|331.89|329.49|331.77|329.37|0
1641548940000|2022-01-07 09:49:00|332.02|329.62|332.02|329.62|332.02|329.62|332.02|329.62|0
1641548950000|2022-01-07 09:49:10|332.08|329.68|332.15|329.75|332.15|329.75|332.02|329.62|0
1641548960000|2022-01-07 09:49:20|332.27|329.87|332.27|329.87|332.27|329.87|332.27|329.87|0
1641548970000|2022-01-07 09:49:30|332.4|330|332.4|330|332.4|330|332.4|330|0
1641548980000|2022-01-07 09:49:40|332.52|330.12|332.52|330.12|332.52|330.12|332.52|330.12|0
1641549000000|2022-01-07 09:50:00|332.4|330|332.4|330|332.4|330|332.4|330|0
1641549010000|2022-01-07 09:50:10|332.52|330.12|332.52|330.12|332.52|330.12|332.52|330.12|0
1641549020000|2022-01-07 09:50:20|332.65|330.25|332.65|330.25|332.65|330.25|332.65|330.25|0
1641549030000|2022-01-07 09:50:30|332.52|330.12|332.52|330.12|332.59|330.19|332.52|330.12|0
1641549040000|2022-01-07 09:50:40|332.65|330.25|332.52|330.12|332.65|330.25|332.52|330.12|0
1641549050000|2022-01-07 09:50:50|332.65|330.25|332.52|330.12|332.65|330.25|332.52|330.12|0
1641549060000|2022-01-07 09:51:00|332.65|330.25|332.65|330.25|332.65|330.25|332.65|330.25|0
1641549070000|2022-01-07 09:51:10|332.52|330.12|332.4|330|332.52|330.12|332.4|330|0
1641549080000|2022-01-07 09:51:20|332.27|329.87|332.4|330|332.4|330|332.27|329.87|0
1641549100000|2022-01-07 09:51:40|332.27|329.87|332.4|330|332.4|330|332.27|329.87|0
1641549110000|2022-01-07 09:51:50|332.52|330.12|332.46|330.06|332.52|330.12|332.4|330|0
1641549120000|2022-01-07 09:52:00|332.52|330.12|332.65|330.25|332.65|330.25|332.52|330.12|0
1641549130000|2022-01-07 09:52:10|332.52|330.12|332.65|330.25|332.65|330.25|332.52|330.12|0
1641549140000|2022-01-07 09:52:20|332.52|330.12|332.27|329.87|332.52|330.12|332.27|329.87|0
1641549150000|2022-01-07 09:52:30|332.4|330|332.4|330|332.4|330|332.4|330|0
1641549170000|2022-01-07 09:52:50|332.52|330.12|332.46|330.06|332.52|330.12|332.46|330.06|0
1641549180000|2022-01-07 09:53:00|332.52|330.12|332.65|330.25|332.65|330.25|332.52|330.12|0
1641549190000|2022-01-07 09:53:10|332.59|330.19|332.65|330.25|332.65|330.25|332.52|330.12|0
1641549200000|2022-01-07 09:53:20|332.77|330.37|332.77|330.37|332.77|330.37|332.77|330.37|0
1641549210000|2022-01-07 09:53:30|332.9|330.5|332.9|330.5|332.9|330.5|332.9|330.5|0
1641549220000|2022-01-07 09:53:40|332.77|330.37|332.77|330.37|332.9|330.5|332.77|330.37|0
1641549240000|2022-01-07 09:54:00|332.84|330.44|332.9|330.5|332.9|330.5|332.84|330.44|0
1641549250000|2022-01-07 09:54:10|332.84|330.44|332.9|330.5|332.9|330.5|332.84|330.44|0
1641549270000|2022-01-07 09:54:30|333.03|330.63|333.03|330.63|333.03|330.63|333.03|330.63|0
1641549280000|2022-01-07 09:54:40|333.09|330.69|333.15|330.75|333.15|330.75|333.03|330.63|0
1641549300000|2022-01-07 09:55:00|333.22|330.82|333.28|330.88|333.28|330.88|333.22|330.82|0
1641549310000|2022-01-07 09:55:10|333.15|330.75|333.28|330.88|333.28|330.88|333.15|330.75|0
1641549330000|2022-01-07 09:55:30|333.41|331.01|333.35|330.95|333.41|331.01|333.35|330.95|0
1641549340000|2022-01-07 09:55:40|333.41|331.01|333.53|331.13|333.53|331.13|333.22|330.82|0
1641549350000|2022-01-07 09:55:50|333.6|331.2|333.41|331.01|333.6|331.2|333.41|331.01|0
1641549360000|2022-01-07 09:56:00|333.28|330.88|333.28|330.88|333.28|330.88|333.28|330.88|0
1641549370000|2022-01-07 09:56:10|333.41|331.01|333.28|330.88|333.41|331.01|333.28|330.88|0
1641549380000|2022-01-07 09:56:20|333.35|330.95|333.28|330.88|333.35|330.95|333.28|330.88|0
1641549390000|2022-01-07 09:56:30|333.15|330.75|333.22|330.82|333.28|330.88|333.15|330.75|0
1641549400000|2022-01-07 09:56:40|333.15|330.75|333.03|330.63|333.28|330.88|333.03|330.63|0
1641549410000|2022-01-07 09:56:50|333.15|330.75|333.15|330.75|333.15|330.75|333.03|330.63|0
1641549420000|2022-01-07 09:57:00|333.03|330.63|333.09|330.69|333.15|330.75|333.03|330.63|0
1641549430000|2022-01-07 09:57:10|333.15|330.75|333.28|330.88|333.28|330.88|333.15|330.75|0
1641549440000|2022-01-07 09:57:20|333.15|330.75|333.28|330.88|333.28|330.88|333.15|330.75|0
1641549450000|2022-01-07 09:57:30|333.41|331.01|333.41|331.01|333.41|331.01|333.41|331.01|0
1641549460000|2022-01-07 09:57:40|333.34|330.94|333.53|331.13|333.53|331.13|333.34|330.94|0
1641549470000|2022-01-07 09:57:50|333.66|331.26|333.66|331.26|333.66|331.26|333.66|331.26|0
1641549480000|2022-01-07 09:58:00|333.53|331.13|333.41|331.01|333.53|331.13|333.41|331.01|0
1641549490000|2022-01-07 09:58:10|333.22|330.82|333.15|330.75|333.41|331.01|333.15|330.75|0
1641549500000|2022-01-07 09:58:20|333.28|330.88|333.28|330.88|333.28|330.88|333.15|330.75|0
1641549510000|2022-01-07 09:58:30|333.41|331.01|333.28|330.88|333.41|331.01|333.28|330.88|0
1641549520000|2022-01-07 09:58:40|333.4|331|333.4|331|333.4|331|333.28|330.88|0
1641549530000|2022-01-07 09:58:50|333.53|331.13|333.66|331.26|333.66|331.26|333.53|331.13|0
1641549540000|2022-01-07 09:59:00|333.78|331.38|333.91|331.51|333.91|331.51|333.78|331.38|0
1641549550000|2022-01-07 09:59:10|333.78|331.38|333.78|331.38|333.78|331.38|333.78|331.38|0
1641549560000|2022-01-07 09:59:20|333.91|331.51|333.85|331.45|333.91|331.51|333.85|331.45|0
1641549570000|2022-01-07 09:59:30|333.78|331.38|333.91|331.51|333.91|331.51|333.78|331.38|0
1641549590000|2022-01-07 09:59:50|333.78|331.38|333.78|331.38|333.78|331.38|333.78|331.38|0
1641549620000|2022-01-07 10:00:20|333.66|331.26|333.78|331.38|333.78|331.38|333.66|331.26|0
1641549630000|2022-01-07 10:00:30|333.72|331.32|333.78|331.38|333.78|331.38|333.72|331.32|0
1641549640000|2022-01-07 10:00:40|333.72|331.32|333.78|331.38|333.78|331.38|333.66|331.26|0
1641549650000|2022-01-07 10:00:50|333.66|331.26|333.53|331.13|333.66|331.26|333.53|331.13|0
1641549660000|2022-01-07 10:01:00|333.66|331.26|333.6|331.2|333.66|331.26|333.53|331.13|0
1641549670000|2022-01-07 10:01:10|333.66|331.26|333.66|331.26|333.66|331.26|333.66|331.26|0
1641549690000|2022-01-07 10:01:30|333.78|331.38|333.78|331.38|333.78|331.38|333.78|331.38|0
1641549700000|2022-01-07 10:01:40|333.85|331.45|333.91|331.51|333.91|331.51|333.85|331.45|0
1641549710000|2022-01-07 10:01:50|334.04|331.64|334.04|331.64|334.04|331.64|334.04|331.64|0
1641549720000|2022-01-07 10:02:00|334.16|331.76|334.29|331.89|334.29|331.89|334.16|331.76|0
1641549730000|2022-01-07 10:02:10|334.42|332.02|334.74|332.34|334.74|332.34|334.42|332.02|0
1641549740000|2022-01-07 10:02:20|334.8|332.4|334.92|332.52|334.92|332.52|334.8|332.4|0
1641549750000|2022-01-07 10:02:30|335.05|332.65|335.05|332.65|335.05|332.65|334.92|332.52|0
1641549760000|2022-01-07 10:02:40|335.18|332.78|334.67|332.27|335.18|332.78|334.67|332.27|0
1641549770000|2022-01-07 10:02:50|334.8|332.4|334.74|332.34|334.8|332.4|334.74|332.34|0
1641549780000|2022-01-07 10:03:00|334.8|332.4|334.54|332.14|334.8|332.4|334.54|332.14|0
1641549790000|2022-01-07 10:03:10|334.42|332.02|334.67|332.27|334.67|332.27|334.42|332.02|0
1641549800000|2022-01-07 10:03:20|334.54|332.14|334.54|332.14|334.54|332.14|334.54|332.14|0
1641549810000|2022-01-07 10:03:30|334.67|332.27|334.67|332.27|334.67|332.27|334.54|332.14|0
1641549820000|2022-01-07 10:03:40|334.48|332.08|334.48|332.08|334.54|332.14|334.48|332.08|0
1641549830000|2022-01-07 10:03:50|334.54|332.14|334.48|332.08|334.8|332.4|334.48|332.08|0
1641549840000|2022-01-07 10:04:00|334.42|332.02|334.54|332.14|334.54|332.14|334.42|332.02|0
1641549850000|2022-01-07 10:04:10|334.48|332.08|334.54|332.14|334.54|332.14|334.42|332.02|0
1641549860000|2022-01-07 10:04:20|334.67|332.27|334.29|331.89|334.67|332.27|334.29|331.89|0
1641549870000|2022-01-07 10:04:30|334.16|331.76|334.1|331.7|334.16|331.76|334.1|331.7|0
1641549880000|2022-01-07 10:04:40|334.16|331.76|333.78|331.38|334.16|331.76|333.78|331.38|0
1641549890000|2022-01-07 10:04:50|333.66|331.26|333.66|331.26|333.66|331.26|333.66|331.26|0
1641549900000|2022-01-07 10:05:00|333.53|331.13|333.4|331|333.53|331.13|333.4|331|0
1641549910000|2022-01-07 10:05:10|333.53|331.13|333.4|331|333.53|331.13|333.4|331|0
1641549930000|2022-01-07 10:05:30|333.53|331.13|333.53|331.13|333.66|331.26|333.53|331.13|0
1641549940000|2022-01-07 10:05:40|333.4|331|333.28|330.88|333.4|331|333.28|330.88|0
1641549950000|2022-01-07 10:05:50|333.15|330.75|332.9|330.5|333.15|330.75|332.9|330.5|0
1641549960000|2022-01-07 10:06:00|333.15|330.75|333.15|330.75|333.15|330.75|333.15|330.75|0
1641549970000|2022-01-07 10:06:10|333.28|330.88|333.28|330.88|333.28|330.88|333.28|330.88|0
1641549980000|2022-01-07 10:06:20|333.21|330.81|333.28|330.88|333.4|331|333.21|330.81|0
1641549990000|2022-01-07 10:06:30|333.15|330.75|333.02|330.62|333.15|330.75|333.02|330.62|0
1641550000000|2022-01-07 10:06:40|333.15|330.75|333.02|330.62|333.15|330.75|333.02|330.62|0
1641550010000|2022-01-07 10:06:50|333.09|330.69|333.02|330.62|333.09|330.69|333.02|330.62|0
1641550030000|2022-01-07 10:07:10|332.9|330.5|332.77|330.37|332.9|330.5|332.77|330.37|0
1641550040000|2022-01-07 10:07:20|332.64|330.24|332.52|330.12|332.64|330.24|332.52|330.12|0
1641550050000|2022-01-07 10:07:30|332.58|330.18|332.52|330.12|332.58|330.18|332.52|330.12|0
1641550060000|2022-01-07 10:07:40|332.64|330.24|332.9|330.5|332.9|330.5|332.64|330.24|0
1641550070000|2022-01-07 10:07:50|332.77|330.37|332.77|330.37|332.77|330.37|332.77|330.37|0
1641550080000|2022-01-07 10:08:00|332.9|330.5|332.64|330.24|332.9|330.5|332.58|330.18|0
1641550100000|2022-01-07 10:08:20|332.52|330.12|332.52|330.12|332.52|330.12|332.52|330.12|0
1641550120000|2022-01-07 10:08:40|332.26|329.86|332.14|329.74|332.26|329.86|332.01|329.61|0
1641550130000|2022-01-07 10:08:50|332.26|329.86|332.14|329.74|332.26|329.86|332.14|329.74|0
1641550140000|2022-01-07 10:09:00|332.01|329.61|332.08|329.68|332.14|329.74|332.01|329.61|0
1641550150000|2022-01-07 10:09:10|332.14|329.74|331.88|329.48|332.14|329.74|331.88|329.48|0
1641550160000|2022-01-07 10:09:20|332.01|329.61|332.01|329.61|332.01|329.61|332.01|329.61|0
1641550170000|2022-01-07 10:09:30|331.95|329.55|331.95|329.55|332.01|329.61|331.95|329.55|0
1641550180000|2022-01-07 10:09:40|331.88|329.48|331.95|329.55|331.95|329.55|331.88|329.48|0
1641550190000|2022-01-07 10:09:50|331.88|329.48|331.88|329.48|331.88|329.48|331.76|329.36|0
1641550200000|2022-01-07 10:10:00|332.01|329.61|332.14|329.74|332.14|329.74|332.01|329.61|0
1641550220000|2022-01-07 10:10:20|332.01|329.61|332.01|329.61|332.01|329.61|331.95|329.55|0
1641550230000|2022-01-07 10:10:30|331.88|329.48|331.88|329.48|331.88|329.48|331.76|329.36|0
1641550250000|2022-01-07 10:10:50|332.01|329.61|331.95|329.55|332.01|329.61|331.95|329.55|0
1641550260000|2022-01-07 10:11:00|331.88|329.48|331.76|329.36|331.88|329.48|331.76|329.36|0
1641550280000|2022-01-07 10:11:20|331.7|329.3|331.76|329.36|331.76|329.36|331.7|329.3|0
1641550290000|2022-01-07 10:11:30|331.63|329.23|331.63|329.23|331.63|329.23|331.51|329.11|0
1641550300000|2022-01-07 10:11:40|331.76|329.36|331.76|329.36|331.76|329.36|331.76|329.36|0
1641550310000|2022-01-07 10:11:50|331.7|329.3|331.76|329.36|331.76|329.36|331.7|329.3|0
1641550320000|2022-01-07 10:12:00|331.51|329.11|331.51|329.11|331.51|329.11|331.51|329.11|0
1641550330000|2022-01-07 10:12:10|331.44|329.04|331.76|329.36|331.76|329.36|331.44|329.04|0
1641550340000|2022-01-07 10:12:20|331.51|329.11|331.51|329.11|331.51|329.11|331.51|329.11|0
1641550350000|2022-01-07 10:12:30|331.63|329.23|331.76|329.36|331.76|329.36|331.51|329.11|0
1641550360000|2022-01-07 10:12:40|331.63|329.23|331.63|329.23|331.63|329.23|331.63|329.23|0
1641550370000|2022-01-07 10:12:50|331.51|329.11|331.51|329.11|331.57|329.17|331.51|329.11|0
1641550380000|2022-01-07 10:13:00|331.63|329.23|331.5|329.1|331.63|329.23|331.5|329.1|0
1641550390000|2022-01-07 10:13:10|331.63|329.23|331.5|329.1|331.63|329.23|331.5|329.1|0
1641550400000|2022-01-07 10:13:20|331.63|329.23|331.63|329.23|331.63|329.23|331.63|329.23|0
1641550410000|2022-01-07 10:13:30|331.76|329.36|331.63|329.23|331.76|329.36|331.63|329.23|0
1641550420000|2022-01-07 10:13:40|331.76|329.36|331.76|329.36|331.76|329.36|331.76|329.36|0
1641550430000|2022-01-07 10:13:50|331.5|329.1|331.5|329.1|331.63|329.23|331.5|329.1|0
1641550450000|2022-01-07 10:14:10|331.38|328.98|331.38|328.98|331.38|328.98|331.38|328.98|0
1641550460000|2022-01-07 10:14:20|331.5|329.1|331.76|329.36|331.76|329.36|331.5|329.1|0
1641550470000|2022-01-07 10:14:30|331.88|329.48|331.5|329.1|331.88|329.48|331.5|329.1|0
1641550480000|2022-01-07 10:14:40|331.63|329.23|331.57|329.17|331.63|329.23|331.57|329.17|0
1641550490000|2022-01-07 10:14:50|331.63|329.23|331.63|329.23|331.63|329.23|331.63|329.23|0
1641550510000|2022-01-07 10:15:10|331.5|329.1|331.76|329.36|331.76|329.36|331.5|329.1|0
1641550520000|2022-01-07 10:15:20|331.88|329.48|331.88|329.48|331.88|329.48|331.88|329.48|0
1641550530000|2022-01-07 10:15:30|332.01|329.61|332.01|329.61|332.01|329.61|332.01|329.61|0
1641550540000|2022-01-07 10:15:40|331.88|329.48|331.88|329.48|331.88|329.48|331.88|329.48|0
1641550550000|2022-01-07 10:15:50|332.01|329.61|331.88|329.48|332.01|329.61|331.88|329.48|0
1641550560000|2022-01-07 10:16:00|332.01|329.61|331.95|329.55|332.01|329.61|331.95|329.55|0
1641550570000|2022-01-07 10:16:10|332.01|329.61|332.26|329.86|332.26|329.86|332.01|329.61|0
1641550580000|2022-01-07 10:16:20|332.2|329.8|332.13|329.73|332.2|329.8|332.13|329.73|0
1641550590000|2022-01-07 10:16:30|332.26|329.86|332.26|329.86|332.26|329.86|332.26|329.86|0
1641550620000|2022-01-07 10:17:00|332.13|329.73|332.2|329.8|332.26|329.86|332.13|329.73|0
1641550630000|2022-01-07 10:17:10|332.26|329.86|332.13|329.73|332.26|329.86|332.13|329.73|0
1641550640000|2022-01-07 10:17:20|331.88|329.48|331.88|329.48|331.88|329.48|331.88|329.48|0
1641550650000|2022-01-07 10:17:30|332.01|329.61|331.76|329.36|332.01|329.61|331.76|329.36|0
1641550660000|2022-01-07 10:17:40|331.88|329.48|331.88|329.48|331.88|329.48|331.88|329.48|0
1641550670000|2022-01-07 10:17:50|331.95|329.55|331.95|329.55|331.95|329.55|331.95|329.55|0
1641550680000|2022-01-07 10:18:00|332.01|329.61|331.88|329.48|332.01|329.61|331.88|329.48|0
1641550700000|2022-01-07 10:18:20|331.75|329.35|331.75|329.35|331.75|329.35|331.75|329.35|0
1641550710000|2022-01-07 10:18:30|332.01|329.61|331.75|329.35|332.01|329.61|331.75|329.35|0
1641550720000|2022-01-07 10:18:40|331.88|329.48|331.88|329.48|331.88|329.48|331.88|329.48|0
1641550740000|2022-01-07 10:19:00|332.01|329.61|332.01|329.61|332.01|329.61|332.01|329.61|0
1641550750000|2022-01-07 10:19:10|332.13|329.73|332.13|329.73|332.13|329.73|332.13|329.73|0
1641550760000|2022-01-07 10:19:20|332.26|329.86|332.64|330.24|332.64|330.24|332.26|329.86|0
1641550770000|2022-01-07 10:19:30|332.76|330.36|332.64|330.24|332.76|330.36|332.64|330.24|0
1641550780000|2022-01-07 10:19:40|332.51|330.11|332.51|330.11|332.51|330.11|332.51|330.11|0
1641550790000|2022-01-07 10:19:50|332.39|329.99|332.13|329.73|332.39|329.99|332.13|329.73|0
1641550810000|2022-01-07 10:20:10|332.01|329.61|332.13|329.73|332.13|329.73|332.01|329.61|0
1641550820000|2022-01-07 10:20:20|332.01|329.61|332.01|329.61|332.01|329.61|331.88|329.48|0
1641550830000|2022-01-07 10:20:30|331.88|329.48|332.01|329.61|332.01|329.61|331.88|329.48|0
1641550840000|2022-01-07 10:20:40|331.88|329.48|332.01|329.61|332.01|329.61|331.88|329.48|0
1641550850000|2022-01-07 10:20:50|331.88|329.48|331.88|329.48|331.88|329.48|331.88|329.48|0
1641550870000|2022-01-07 10:21:10|331.75|329.35|331.75|329.35|331.75|329.35|331.75|329.35|0
1641550880000|2022-01-07 10:21:20|331.88|329.48|331.88|329.48|331.88|329.48|331.88|329.48|0
1641550890000|2022-01-07 10:21:30|331.82|329.42|331.75|329.35|331.82|329.42|331.75|329.35|0
1641550920000|2022-01-07 10:22:00|331.69|329.29|331.5|329.1|331.75|329.35|331.5|329.1|0
1641550930000|2022-01-07 10:22:10|331.63|329.23|331.63|329.23|331.63|329.23|331.63|329.23|0
1641550940000|2022-01-07 10:22:20|331.5|329.1|331.63|329.23|331.63|329.23|331.5|329.1|0
1641550950000|2022-01-07 10:22:30|331.88|329.48|331.88|329.48|331.88|329.48|331.88|329.48|0
1641550960000|2022-01-07 10:22:40|331.75|329.35|331.75|329.35|331.75|329.35|331.75|329.35|0
1641550970000|2022-01-07 10:22:50|331.88|329.48|331.88|329.48|331.88|329.48|331.88|329.48|0
1641550980000|2022-01-07 10:23:00|331.75|329.35|331.75|329.35|331.75|329.35|331.75|329.35|0
1641550990000|2022-01-07 10:23:10|331.88|329.48|331.94|329.54|332.01|329.61|331.88|329.48|0
1641551000000|2022-01-07 10:23:20|332.01|329.61|331.63|329.23|332.01|329.61|331.63|329.23|0
1641551010000|2022-01-07 10:23:30|331.69|329.29|331.63|329.23|331.69|329.29|331.5|329.1|0
1641551020000|2022-01-07 10:23:40|331.57|329.17|331.5|329.1|331.57|329.17|331.5|329.1|0
1641551030000|2022-01-07 10:23:50|331.69|329.29|331.57|329.17|331.69|329.29|331.57|329.17|0
1641551040000|2022-01-07 10:24:00|331.63|329.23|331.63|329.23|331.63|329.23|331.5|329.1|0
1641551050000|2022-01-07 10:24:10|331.5|329.1|331.63|329.23|331.63|329.23|331.5|329.1|0
1641551060000|2022-01-07 10:24:20|331.5|329.1|331.57|329.17|331.63|329.23|331.5|329.1|0
1641551070000|2022-01-07 10:24:30|331.5|329.1|331.5|329.1|331.5|329.1|331.5|329.1|0
1641551090000|2022-01-07 10:24:50|331.57|329.17|331.57|329.17|331.57|329.17|331.57|329.17|0
1641551100000|2022-01-07 10:25:00|331.5|329.1|331.5|329.1|331.5|329.1|331.5|329.1|0
1641551110000|2022-01-07 10:25:10|331.63|329.23|331.57|329.17|331.63|329.23|331.57|329.17|0
1641551120000|2022-01-07 10:25:20|331.75|329.35|331.57|329.17|331.75|329.35|331.57|329.17|0
1641551130000|2022-01-07 10:25:30|331.5|329.1|331.63|329.23|331.75|329.35|331.5|329.1|0
1641551140000|2022-01-07 10:25:40|331.5|329.1|331.44|329.04|331.5|329.1|331.44|329.04|0
1641551150000|2022-01-07 10:25:50|331.63|329.23|331.57|329.17|331.63|329.23|331.57|329.17|0
1641551160000|2022-01-07 10:26:00|331.5|329.1|331.5|329.1|331.5|329.1|331.37|328.97|0
1641551170000|2022-01-07 10:26:10|331.25|328.85|331.37|328.97|331.37|328.97|331.25|328.85|0
1641551180000|2022-01-07 10:26:20|331.25|328.85|331.12|328.72|331.25|328.85|331.12|328.72|0
1641551190000|2022-01-07 10:26:30|331|328.6|331|328.6|331|328.6|331|328.6|0
1641551200000|2022-01-07 10:26:40|331.12|328.72|331.12|328.72|331.12|328.72|331.12|328.72|0
1641551220000|2022-01-07 10:27:00|331|328.6|331|328.6|331.06|328.66|331|328.6|0
1641551230000|2022-01-07 10:27:10|330.87|328.47|331|328.6|331|328.6|330.87|328.47|0
1641551240000|2022-01-07 10:27:20|330.74|328.34|330.74|328.34|330.87|328.47|330.74|328.34|0
1641551250000|2022-01-07 10:27:30|330.87|328.47|330.87|328.47|330.87|328.47|330.87|328.47|0
1641551270000|2022-01-07 10:27:50|330.74|328.34|330.62|328.22|330.74|328.34|330.62|328.22|0
1641551280000|2022-01-07 10:28:00|330.74|328.34|330.74|328.34|330.74|328.34|330.74|328.34|0
1641551290000|2022-01-07 10:28:10|330.62|328.22|330.49|328.09|330.62|328.22|330.49|328.09|0
1641551300000|2022-01-07 10:28:20|330.37|327.97|330.49|328.09|330.49|328.09|330.37|327.97|0
1641551310000|2022-01-07 10:28:30|330.37|327.97|330.49|328.09|330.49|328.09|330.37|327.97|0
1641551320000|2022-01-07 10:28:40|330.37|327.97|330.37|327.97|330.43|328.03|330.37|327.97|0
1641551330000|2022-01-07 10:28:50|330.43|328.03|330.24|327.84|330.43|328.03|330.24|327.84|0
1641551340000|2022-01-07 10:29:00|330.37|327.97|330.37|327.97|330.37|327.97|330.37|327.97|0
1641551360000|2022-01-07 10:29:20|330.49|328.09|330.49|328.09|330.49|328.09|330.49|328.09|0
1641551370000|2022-01-07 10:29:30|330.37|327.97|330.49|328.09|330.49|328.09|330.37|327.97|0
1641551380000|2022-01-07 10:29:40|330.43|328.03|330.62|328.22|330.74|328.34|330.43|328.03|0
1641551390000|2022-01-07 10:29:50|330.68|328.28|330.74|328.34|330.74|328.34|330.68|328.28|0
1641551400000|2022-01-07 10:30:00|330.62|328.22|330.74|328.34|330.74|328.34|330.62|328.22|0
1641551410000|2022-01-07 10:30:10|330.62|328.22|330.74|328.34|330.74|328.34|330.62|328.22|0
1641551420000|2022-01-07 10:30:20|330.87|328.47|330.74|328.34|330.87|328.47|330.74|328.34|0
1641551430000|2022-01-07 10:30:30|330.87|328.47|330.81|328.41|330.87|328.47|330.81|328.41|0
1641551440000|2022-01-07 10:30:40|330.74|328.34|330.49|328.09|330.74|328.34|330.49|328.09|0
1641551450000|2022-01-07 10:30:50|330.43|328.03|330.43|328.03|330.43|328.03|330.43|328.03|0
1641551460000|2022-01-07 10:31:00|330.49|328.09|330.36|327.96|330.49|328.09|330.36|327.96|0
1641551480000|2022-01-07 10:31:20|330.24|327.84|330.24|327.84|330.24|327.84|330.24|327.84|0
1641551490000|2022-01-07 10:31:30|330.36|327.96|330.36|327.96|330.36|327.96|330.36|327.96|0
1641551500000|2022-01-07 10:31:40|330.49|328.09|330.36|327.96|330.49|328.09|330.36|327.96|0
1641551510000|2022-01-07 10:31:50|330.43|328.03|330.36|327.96|330.43|328.03|330.36|327.96|0
1641551520000|2022-01-07 10:32:00|330.3|327.9|330.24|327.84|330.49|328.09|330.24|327.84|0
1641551530000|2022-01-07 10:32:10|329.99|327.59|329.86|327.46|330.11|327.71|329.86|327.46|0
1641551540000|2022-01-07 10:32:20|329.93|327.53|329.8|327.4|329.93|327.53|329.8|327.4|0
1641551550000|2022-01-07 10:32:30|329.74|327.34|329.86|327.46|329.86|327.46|329.74|327.34|0
1641551580000|2022-01-07 10:33:00|330.11|327.71|330.11|327.71|330.11|327.71|330.11|327.71|0
1641551590000|2022-01-07 10:33:10|330.05|327.65|329.99|327.59|330.05|327.65|329.99|327.59|0
1641551600000|2022-01-07 10:33:20|330.11|327.71|330.11|327.71|330.24|327.84|330.11|327.71|0
1641551610000|2022-01-07 10:33:30|330.18|327.78|330.24|327.84|330.24|327.84|330.18|327.78|0
1641551620000|2022-01-07 10:33:40|330.11|327.71|330.11|327.71|330.11|327.71|329.99|327.59|0
1641551630000|2022-01-07 10:33:50|329.99|327.59|329.99|327.59|330.11|327.71|329.99|327.59|0
1641551660000|2022-01-07 10:34:20|329.93|327.53|329.86|327.46|329.93|327.53|329.86|327.46|0
1641551670000|2022-01-07 10:34:30|329.99|327.59|329.93|327.53|329.99|327.59|329.86|327.46|0
1641551680000|2022-01-07 10:34:40|329.99|327.59|330.11|327.71|330.11|327.71|329.99|327.59|0
1641551700000|2022-01-07 10:35:00|329.99|327.59|330.11|327.71|330.11|327.71|329.99|327.59|0
1641551710000|2022-01-07 10:35:10|329.99|327.59|329.99|327.59|329.99|327.59|329.99|327.59|0
1641551720000|2022-01-07 10:35:20|329.86|327.46|329.86|327.46|329.86|327.46|329.86|327.46|0
1641551730000|2022-01-07 10:35:30|329.99|327.59|329.99|327.59|329.99|327.59|329.99|327.59|0
1641551760000|2022-01-07 10:36:00|330.24|327.84|330.24|327.84|330.24|327.84|330.24|327.84|0
1641551770000|2022-01-07 10:36:10|330.36|327.96|330.36|327.96|330.36|327.96|330.36|327.96|0
1641551790000|2022-01-07 10:36:30|330.24|327.84|330.24|327.84|330.3|327.9|330.24|327.84|0
1641551800000|2022-01-07 10:36:40|330.36|327.96|330.36|327.96|330.36|327.96|330.36|327.96|0
1641551810000|2022-01-07 10:36:50|330.43|328.03|330.49|328.09|330.49|328.09|330.43|328.03|0
1641551840000|2022-01-07 10:37:20|330.61|328.21|330.61|328.21|330.61|328.21|330.61|328.21|0
1641551850000|2022-01-07 10:37:30|330.74|328.34|330.74|328.34|330.74|328.34|330.74|328.34|0
1641551860000|2022-01-07 10:37:40|330.87|328.47|330.8|328.4|330.87|328.47|330.8|328.4|0
1641551870000|2022-01-07 10:37:50|330.87|328.47|330.87|328.47|330.87|328.47|330.87|328.47|0
1641551880000|2022-01-07 10:38:00|330.8|328.4|330.61|328.21|330.8|328.4|330.61|328.21|0
1641551890000|2022-01-07 10:38:10|330.49|328.09|330.61|328.21|330.68|328.28|330.49|328.09|0
1641551900000|2022-01-07 10:38:20|330.74|328.34|330.74|328.34|330.74|328.34|330.74|328.34|0
1641551910000|2022-01-07 10:38:30|330.61|328.21|330.61|328.21|330.61|328.21|330.61|328.21|0
1641551920000|2022-01-07 10:38:40|330.74|328.34|330.68|328.28|330.74|328.34|330.68|328.28|0
1641551930000|2022-01-07 10:38:50|330.61|328.21|330.61|328.21|330.61|328.21|330.61|328.21|0
1641551940000|2022-01-07 10:39:00|330.74|328.34|330.74|328.34|330.74|328.34|330.68|328.28|0
1641551950000|2022-01-07 10:39:10|330.86|328.46|330.86|328.46|330.86|328.46|330.86|328.46|0
1641551960000|2022-01-07 10:39:20|330.74|328.34|330.74|328.34|330.74|328.34|330.61|328.21|0
1641551970000|2022-01-07 10:39:30|330.68|328.28|330.86|328.46|330.86|328.46|330.68|328.28|0
1641551980000|2022-01-07 10:39:40|330.99|328.59|330.99|328.59|330.99|328.59|330.99|328.59|0
1641552000000|2022-01-07 10:40:00|331.12|328.72|331.12|328.72|331.12|328.72|331.12|328.72|0
1641552010000|2022-01-07 10:40:10|331.06|328.66|330.86|328.46|331.06|328.66|330.86|328.46|0
1641552020000|2022-01-07 10:40:20|330.99|328.59|330.99|328.59|330.99|328.59|330.86|328.46|0
1641552030000|2022-01-07 10:40:30|330.86|328.46|330.99|328.59|330.99|328.59|330.86|328.46|0
1641552040000|2022-01-07 10:40:40|330.86|328.46|330.86|328.46|330.86|328.46|330.86|328.46|0
1641552070000|2022-01-07 10:41:10|330.99|328.59|330.86|328.46|330.99|328.59|330.86|328.46|0
1641552100000|2022-01-07 10:41:40|330.99|328.59|330.86|328.46|330.99|328.59|330.86|328.46|0
1641552120000|2022-01-07 10:42:00|330.74|328.34|330.61|328.21|330.74|328.34|330.61|328.21|0
1641552130000|2022-01-07 10:42:10|330.49|328.09|330.49|328.09|330.49|328.09|330.49|328.09|0
1641552140000|2022-01-07 10:42:20|330.23|327.83|330.36|327.96|330.36|327.96|330.23|327.83|0
1641552150000|2022-01-07 10:42:30|330.23|327.83|330.3|327.9|330.3|327.9|330.23|327.83|0
1641552160000|2022-01-07 10:42:40|330.36|327.96|330.49|328.09|330.49|328.09|330.36|327.96|0
1641552170000|2022-01-07 10:42:50|330.61|328.21|330.74|328.34|330.74|328.34|330.61|328.21|0
1641552180000|2022-01-07 10:43:00|330.61|328.21|330.74|328.34|330.74|328.34|330.61|328.21|0
1641552190000|2022-01-07 10:43:10|330.8|328.4|330.74|328.34|330.8|328.4|330.74|328.34|0
1641552200000|2022-01-07 10:43:20|330.61|328.21|330.61|328.21|330.61|328.21|330.61|328.21|0
1641552220000|2022-01-07 10:43:40|330.49|328.09|330.49|328.09|330.55|328.15|330.49|328.09|0
1641552230000|2022-01-07 10:43:50|330.61|328.21|330.49|328.09|330.61|328.21|330.49|328.09|0
1641552240000|2022-01-07 10:44:00|330.61|328.21|330.23|327.83|330.61|328.21|330.23|327.83|0
1641552250000|2022-01-07 10:44:10|330.36|327.96|330.11|327.71|330.36|327.96|330.11|327.71|0
1641552260000|2022-01-07 10:44:20|329.98|327.58|330.23|327.83|330.23|327.83|329.98|327.58|0
1641552270000|2022-01-07 10:44:30|330.36|327.96|330.36|327.96|330.36|327.96|330.36|327.96|0
1641552290000|2022-01-07 10:44:50|330.23|327.83|330.36|327.96|330.36|327.96|330.23|327.83|0
1641552300000|2022-01-07 10:45:00|330.23|327.83|330.23|327.83|330.23|327.83|330.23|327.83|0
1641552310000|2022-01-07 10:45:10|330.36|327.96|330.36|327.96|330.36|327.96|330.36|327.96|0
1641552320000|2022-01-07 10:45:20|330.48|328.08|330.74|328.34|330.74|328.34|330.48|328.08|0
1641552330000|2022-01-07 10:45:30|330.8|328.4|330.68|328.28|330.8|328.4|330.61|328.21|0
1641552340000|2022-01-07 10:45:40|330.61|328.21|330.86|328.46|330.86|328.46|330.61|328.21|0
1641552350000|2022-01-07 10:45:50|330.93|328.53|330.86|328.46|330.93|328.53|330.86|328.46|0
1641552360000|2022-01-07 10:46:00|330.93|328.53|330.74|328.34|330.93|328.53|330.74|328.34|0
1641552370000|2022-01-07 10:46:10|330.99|328.59|330.86|328.46|330.99|328.59|330.86|328.46|0
1641552380000|2022-01-07 10:46:20|330.93|328.53|330.86|328.46|330.93|328.53|330.74|328.34|0
1641552390000|2022-01-07 10:46:30|330.99|328.59|330.99|328.59|330.99|328.59|330.99|328.59|0
1641552400000|2022-01-07 10:46:40|331.05|328.65|331.11|328.71|331.11|328.71|330.99|328.59|0
1641552410000|2022-01-07 10:46:50|330.99|328.59|331.11|328.71|331.11|328.71|330.99|328.59|0
1641552420000|2022-01-07 10:47:00|330.99|328.59|330.99|328.59|330.99|328.59|330.99|328.59|0
1641552430000|2022-01-07 10:47:10|330.86|328.46|330.74|328.34|330.99|328.59|330.74|328.34|0
1641552440000|2022-01-07 10:47:20|330.61|328.21|330.74|328.34|330.74|328.34|330.61|328.21|0
1641552450000|2022-01-07 10:47:30|330.61|328.21|330.61|328.21|330.61|328.21|330.61|328.21|0
1641552460000|2022-01-07 10:47:40|330.55|328.15|330.61|328.21|330.61|328.21|330.55|328.15|0
1641552470000|2022-01-07 10:47:50|330.74|328.34|330.61|328.21|330.74|328.34|330.61|328.21|0
1641552480000|2022-01-07 10:48:00|330.48|328.08|330.48|328.08|330.48|328.08|330.48|328.08|0
1641552490000|2022-01-07 10:48:10|330.61|328.21|330.8|328.4|330.8|328.4|330.61|328.21|0
1641552500000|2022-01-07 10:48:20|330.74|328.34|330.67|328.27|330.74|328.34|330.61|328.21|0
1641552510000|2022-01-07 10:48:30|330.74|328.34|330.74|328.34|330.8|328.4|330.74|328.34|0
1641552520000|2022-01-07 10:48:40|330.86|328.46|330.93|328.53|330.93|328.53|330.86|328.46|0
1641552530000|2022-01-07 10:48:50|330.86|328.46|330.73|328.33|330.86|328.46|330.73|328.33|0
1641552540000|2022-01-07 10:49:00|330.67|328.27|330.67|328.27|330.67|328.27|330.67|328.27|0
1641552550000|2022-01-07 10:49:10|330.73|328.33|330.86|328.46|330.86|328.46|330.73|328.33|0
1641552560000|2022-01-07 10:49:20|330.99|328.59|330.99|328.59|330.99|328.59|330.99|328.59|0
1641552570000|2022-01-07 10:49:30|330.86|328.46|330.86|328.46|330.86|328.46|330.86|328.46|0
1641552580000|2022-01-07 10:49:40|330.93|328.53|330.73|328.33|330.93|328.53|330.73|328.33|0
1641552590000|2022-01-07 10:49:50|330.8|328.4|330.73|328.33|330.8|328.4|330.73|328.33|0
1641552600000|2022-01-07 10:50:00|330.61|328.21|330.48|328.08|330.61|328.21|330.48|328.08|0
1641552610000|2022-01-07 10:50:10|330.36|327.96|330.36|327.96|330.36|327.96|330.23|327.83|0
1641552620000|2022-01-07 10:50:20|330.42|328.02|330.36|327.96|330.42|328.02|330.36|327.96|0
1641552630000|2022-01-07 10:50:30|330.23|327.83|330.55|328.15|330.61|328.21|330.23|327.83|0
1641552640000|2022-01-07 10:50:40|330.48|328.08|330.86|328.46|330.86|328.46|330.48|328.08|0
1641552650000|2022-01-07 10:50:50|330.73|328.33|330.86|328.46|330.86|328.46|330.73|328.33|0
1641552660000|2022-01-07 10:51:00|330.61|328.21|330.48|328.08|330.73|328.33|330.36|327.96|0
1641552670000|2022-01-07 10:51:10|330.36|327.96|330.48|328.08|330.48|328.08|330.23|327.83|0
1641552680000|2022-01-07 10:51:20|330.42|328.02|330.48|328.08|330.48|328.08|330.42|328.02|0
1641552690000|2022-01-07 10:51:30|330.36|327.96|330.36|327.96|330.36|327.96|330.23|327.83|0
1641552700000|2022-01-07 10:51:40|330.23|327.83|329.98|327.58|330.23|327.83|329.98|327.58|0
1641552710000|2022-01-07 10:51:50|330.04|327.64|330.3|327.9|330.3|327.9|330.04|327.64|0
1641552720000|2022-01-07 10:52:00|330.23|327.83|330.23|327.83|330.23|327.83|330.1|327.7|0
1641552730000|2022-01-07 10:52:10|330.1|327.7|329.98|327.58|330.1|327.7|329.98|327.58|0
1641552740000|2022-01-07 10:52:20|330.1|327.7|329.98|327.58|330.1|327.7|329.98|327.58|0
1641552750000|2022-01-07 10:52:30|330.04|327.64|330.1|327.7|330.1|327.7|330.04|327.64|0
1641552760000|2022-01-07 10:52:40|330.04|327.64|330.1|327.7|330.1|327.7|329.98|327.58|0
1641552780000|2022-01-07 10:53:00|329.98|327.58|329.98|327.58|330.23|327.83|329.98|327.58|0
1641552790000|2022-01-07 10:53:10|329.85|327.45|329.98|327.58|329.98|327.58|329.85|327.45|0
1641552800000|2022-01-07 10:53:20|329.85|327.45|329.85|327.45|329.98|327.58|329.85|327.45|0
1641552820000|2022-01-07 10:53:40|329.79|327.39|329.98|327.58|329.98|327.58|329.79|327.39|0
1641552850000|2022-01-07 10:54:10|330.1|327.7|330.1|327.7|330.1|327.7|330.1|327.7|0
1641552860000|2022-01-07 10:54:20|330.23|327.83|330.23|327.83|330.23|327.83|330.23|327.83|0
1641552870000|2022-01-07 10:54:30|330.1|327.7|330.17|327.77|330.23|327.83|330.1|327.7|0
1641552880000|2022-01-07 10:54:40|330.1|327.7|330.1|327.7|330.1|327.7|330.1|327.7|0
1641552890000|2022-01-07 10:54:50|330.23|327.83|330.23|327.83|330.23|327.83|330.23|327.83|0
1641552900000|2022-01-07 10:55:00|330.17|327.77|330.17|327.77|330.23|327.83|330.17|327.77|0
1641552910000|2022-01-07 10:55:10|330.23|327.83|330.48|328.08|330.48|328.08|330.23|327.83|0
1641552920000|2022-01-07 10:55:20|330.36|327.96|330.36|327.96|330.36|327.96|330.36|327.96|0
1641552930000|2022-01-07 10:55:30|330.35|327.95|330.48|328.08|330.48|328.08|330.35|327.95|0
1641552940000|2022-01-07 10:55:40|330.42|328.02|330.35|327.95|330.42|328.02|330.35|327.95|0
1641552950000|2022-01-07 10:55:50|330.61|328.21|330.67|328.27|330.73|328.33|330.61|328.21|0
1641552960000|2022-01-07 10:56:00|330.73|328.33|330.73|328.33|330.73|328.33|330.73|328.33|0
1641552970000|2022-01-07 10:56:10|330.86|328.46|330.92|328.52|330.92|328.52|330.86|328.46|0
1641552980000|2022-01-07 10:56:20|330.86|328.46|330.86|328.46|330.86|328.46|330.73|328.33|0
1641553000000|2022-01-07 10:56:40|330.73|328.33|330.73|328.33|330.73|328.33|330.73|328.33|0
1641553010000|2022-01-07 10:56:50|330.86|328.46|330.86|328.46|330.86|328.46|330.86|328.46|0
1641553020000|2022-01-07 10:57:00|330.73|328.33|330.98|328.58|330.98|328.58|330.73|328.33|0
1641553030000|2022-01-07 10:57:10|330.86|328.46|330.73|328.33|330.86|328.46|330.73|328.33|0
1641553040000|2022-01-07 10:57:20|330.67|328.27|330.73|328.33|330.73|328.33|330.67|328.27|0
1641553050000|2022-01-07 10:57:30|330.86|328.46|330.86|328.46|330.86|328.46|330.86|328.46|0
1641553060000|2022-01-07 10:57:40|330.8|328.4|330.73|328.33|330.8|328.4|330.61|328.21|0
1641553070000|2022-01-07 10:57:50|330.86|328.46|330.98|328.58|330.98|328.58|330.86|328.46|0
1641553080000|2022-01-07 10:58:00|330.73|328.33|330.86|328.46|330.98|328.58|330.73|328.33|0
1641553090000|2022-01-07 10:58:10|330.98|328.58|330.86|328.46|330.98|328.58|330.86|328.46|0
1641553100000|2022-01-07 10:58:20|330.98|328.58|330.98|328.58|330.98|328.58|330.98|328.58|0
1641553110000|2022-01-07 10:58:30|330.86|328.46|330.54|328.14|330.86|328.46|330.54|328.14|0
1641553120000|2022-01-07 10:58:40|330.86|328.46|330.73|328.33|330.86|328.46|330.73|328.33|0
1641553130000|2022-01-07 10:58:50|330.86|328.46|330.86|328.46|330.86|328.46|330.86|328.46|0
1641553140000|2022-01-07 10:59:00|330.73|328.33|330.86|328.46|330.86|328.46|330.73|328.33|0
1641553150000|2022-01-07 10:59:10|330.98|328.58|330.98|328.58|330.98|328.58|330.98|328.58|0
1641553160000|2022-01-07 10:59:20|330.86|328.46|330.86|328.46|330.86|328.46|330.86|328.46|0
1641553170000|2022-01-07 10:59:30|330.73|328.33|330.73|328.33|330.73|328.33|330.73|328.33|0
1641553180000|2022-01-07 10:59:40|330.86|328.46|330.86|328.46|330.86|328.46|330.86|328.46|0
1641553190000|2022-01-07 10:59:50|330.73|328.33|330.98|328.58|330.98|328.58|330.73|328.33|0
1641553200000|2022-01-07 11:00:00|330.73|328.33|330.98|328.58|330.98|328.58|330.73|328.33|0
1641553210000|2022-01-07 11:00:10|331.11|328.71|331.49|329.09|331.49|329.09|331.11|328.71|0
1641553220000|2022-01-07 11:00:20|331.55|329.15|331.61|329.21|331.61|329.21|331.49|329.09|0
1641553230000|2022-01-07 11:00:30|331.49|329.09|331.61|329.21|331.61|329.21|331.36|328.96|0
1641553240000|2022-01-07 11:00:40|331.74|329.34|331.99|329.59|331.99|329.59|331.74|329.34|0
1641553250000|2022-01-07 11:00:50|332.12|329.72|331.86|329.46|332.12|329.72|331.86|329.46|0
1641553260000|2022-01-07 11:01:00|331.99|329.59|331.61|329.21|331.99|329.59|331.61|329.21|0
1641553270000|2022-01-07 11:01:10|331.74|329.34|331.55|329.15|331.74|329.34|331.55|329.15|0
1641553280000|2022-01-07 11:01:20|331.61|329.21|331.86|329.46|331.86|329.46|331.61|329.21|0
1641553290000|2022-01-07 11:01:30|331.61|329.21|331.68|329.28|331.68|329.28|331.61|329.21|0
1641553300000|2022-01-07 11:01:40|331.74|329.34|331.61|329.21|331.74|329.34|331.61|329.21|0
1641553310000|2022-01-07 11:01:50|331.49|329.09|331.61|329.21|331.61|329.21|331.42|329.02|0
1641553320000|2022-01-07 11:02:00|331.49|329.09|331.55|329.15|331.55|329.15|331.49|329.09|0
1641553330000|2022-01-07 11:02:10|331.49|329.09|331.61|329.21|331.61|329.21|331.49|329.09|0
1641553340000|2022-01-07 11:02:20|331.74|329.34|331.74|329.34|331.74|329.34|331.74|329.34|0
1641553350000|2022-01-07 11:02:30|331.61|329.21|331.68|329.28|331.74|329.34|331.61|329.21|0
1641553360000|2022-01-07 11:02:40|331.61|329.21|331.48|329.08|331.61|329.21|331.48|329.08|0
1641553370000|2022-01-07 11:02:50|331.68|329.28|331.74|329.34|331.74|329.34|331.68|329.28|0
1641553380000|2022-01-07 11:03:00|331.68|329.28|331.74|329.34|331.74|329.34|331.61|329.21|0
1641553390000|2022-01-07 11:03:10|331.68|329.28|331.74|329.34|331.74|329.34|331.68|329.28|0
1641553400000|2022-01-07 11:03:20|331.99|329.59|331.99|329.59|332.12|329.72|331.93|329.53|0
1641553410000|2022-01-07 11:03:30|331.86|329.46|331.86|329.46|331.86|329.46|331.8|329.4|0
1641553430000|2022-01-07 11:03:50|331.93|329.53|331.93|329.53|331.93|329.53|331.93|329.53|0
1641553440000|2022-01-07 11:04:00|331.74|329.34|331.86|329.46|331.86|329.46|331.74|329.34|0
1641553450000|2022-01-07 11:04:10|331.74|329.34|331.68|329.28|331.74|329.34|331.68|329.28|0
1641553460000|2022-01-07 11:04:20|331.74|329.34|331.48|329.08|331.74|329.34|331.48|329.08|0
1641553470000|2022-01-07 11:04:30|331.61|329.21|331.74|329.34|331.74|329.34|331.61|329.21|0
1641553480000|2022-01-07 11:04:40|331.68|329.28|331.74|329.34|331.74|329.34|331.68|329.28|0
1641553490000|2022-01-07 11:04:50|331.61|329.21|331.61|329.21|331.61|329.21|331.61|329.21|0
1641553500000|2022-01-07 11:05:00|331.48|329.08|331.74|329.34|331.74|329.34|331.48|329.08|0
1641553510000|2022-01-07 11:05:10|331.86|329.46|331.86|329.46|331.86|329.46|331.86|329.46|0
1641553520000|2022-01-07 11:05:20|331.8|329.4|331.74|329.34|331.8|329.4|331.74|329.34|0
1641553530000|2022-01-07 11:05:30|331.68|329.28|331.68|329.28|331.68|329.28|331.68|329.28|0
1641553540000|2022-01-07 11:05:40|331.74|329.34|331.86|329.46|331.86|329.46|331.74|329.34|0
1641553550000|2022-01-07 11:05:50|331.74|329.34|331.61|329.21|331.74|329.34|331.61|329.21|0
1641553560000|2022-01-07 11:06:00|331.48|329.08|331.36|328.96|331.61|329.21|331.36|328.96|0
1641553570000|2022-01-07 11:06:10|331.48|329.08|331.42|329.02|331.48|329.08|331.42|329.02|0
1641553580000|2022-01-07 11:06:20|331.48|329.08|331.23|328.83|331.48|329.08|331.23|328.83|0
1641553590000|2022-01-07 11:06:30|331.36|328.96|331.48|329.08|331.48|329.08|331.36|328.96|0
1641553620000|2022-01-07 11:07:00|331.36|328.96|331.48|329.08|331.48|329.08|331.36|328.96|0
1641553630000|2022-01-07 11:07:10|331.36|328.96|331.36|328.96|331.36|328.96|331.36|328.96|0
1641553650000|2022-01-07 11:07:30|331.48|329.08|331.48|329.08|331.48|329.08|331.36|328.96|0
1641553660000|2022-01-07 11:07:40|331.55|329.15|331.48|329.08|331.61|329.21|331.48|329.08|0
1641553670000|2022-01-07 11:07:50|331.36|328.96|331.36|328.96|331.36|328.96|331.36|328.96|0
1641553690000|2022-01-07 11:08:10|331.23|328.83|331.23|328.83|331.23|328.83|331.23|328.83|0
1641553700000|2022-01-07 11:08:20|331.1|328.7|331.1|328.7|331.1|328.7|331.1|328.7|0
1641553710000|2022-01-07 11:08:30|331.23|328.83|331.1|328.7|331.23|328.83|331.1|328.7|0
1641553720000|2022-01-07 11:08:40|330.98|328.58|331.1|328.7|331.1|328.7|330.98|328.58|0
1641553730000|2022-01-07 11:08:50|330.98|328.58|330.98|328.58|330.98|328.58|330.98|328.58|0
1641553740000|2022-01-07 11:09:00|330.85|328.45|330.85|328.45|330.85|328.45|330.85|328.45|0
1641553750000|2022-01-07 11:09:10|330.98|328.58|331.1|328.7|331.1|328.7|330.98|328.58|0
1641553760000|2022-01-07 11:09:20|330.98|328.58|330.98|328.58|330.98|328.58|330.98|328.58|0
1641553780000|2022-01-07 11:09:40|331.1|328.7|331.04|328.64|331.1|328.7|331.04|328.64|0
1641553790000|2022-01-07 11:09:50|331.1|328.7|330.98|328.58|331.1|328.7|330.98|328.58|0
1641553800000|2022-01-07 11:10:00|330.85|328.45|330.85|328.45|330.85|328.45|330.85|328.45|0
1641553810000|2022-01-07 11:10:10|330.73|328.33|331.1|328.7|331.1|328.7|330.73|328.33|0
1641553830000|2022-01-07 11:10:30|330.98|328.58|331.1|328.7|331.1|328.7|330.98|328.58|0
1641553860000|2022-01-07 11:11:00|331.04|328.64|331.04|328.64|331.1|328.7|330.98|328.58|0
1641553870000|2022-01-07 11:11:10|330.98|328.58|330.98|328.58|331.1|328.7|330.98|328.58|0
1641553920000|2022-01-07 11:12:00|331.1|328.7|331.1|328.7|331.1|328.7|331.1|328.7|0
1641553930000|2022-01-07 11:12:10|331.04|328.64|331.04|328.64|331.04|328.64|331.04|328.64|0
1641553940000|2022-01-07 11:12:20|330.85|328.45|330.85|328.45|330.98|328.58|330.85|328.45|0
1641553960000|2022-01-07 11:12:40|330.6|328.2|330.6|328.2|330.6|328.2|330.6|328.2|0
1641553970000|2022-01-07 11:12:50|330.85|328.45|330.85|328.45|330.85|328.45|330.85|328.45|0
1641553980000|2022-01-07 11:13:00|330.98|328.58|331.1|328.7|331.1|328.7|330.98|328.58|0
1641554000000|2022-01-07 11:13:20|331.17|328.77|331.1|328.7|331.17|328.77|331.1|328.7|0
1641554010000|2022-01-07 11:13:30|331.23|328.83|331.35|328.95|331.35|328.95|331.23|328.83|0
1641554020000|2022-01-07 11:13:40|331.48|329.08|331.48|329.08|331.48|329.08|331.48|329.08|0
1641554030000|2022-01-07 11:13:50|331.61|329.21|331.61|329.21|331.61|329.21|331.61|329.21|0
1641554040000|2022-01-07 11:14:00|331.67|329.27|332.11|329.71|332.11|329.71|331.67|329.27|0
1641554050000|2022-01-07 11:14:10|332.05|329.65|332.11|329.71|332.11|329.71|332.05|329.65|0
1641554060000|2022-01-07 11:14:20|332.24|329.84|332.18|329.78|332.24|329.84|332.11|329.71|0
1641554070000|2022-01-07 11:14:30|332.24|329.84|332.24|329.84|332.24|329.84|332.24|329.84|0
1641554080000|2022-01-07 11:14:40|332.18|329.78|331.98|329.58|332.18|329.78|331.98|329.58|0
1641554090000|2022-01-07 11:14:50|331.86|329.46|331.73|329.33|331.86|329.46|331.73|329.33|0
1641554100000|2022-01-07 11:15:00|331.86|329.46|331.86|329.46|331.86|329.46|331.86|329.46|0
1641554110000|2022-01-07 11:15:10|331.92|329.52|331.86|329.46|331.92|329.52|331.86|329.46|0
1641554120000|2022-01-07 11:15:20|331.98|329.58|331.73|329.33|331.98|329.58|331.73|329.33|0
1641554130000|2022-01-07 11:15:30|331.61|329.21|331.61|329.21|331.61|329.21|331.61|329.21|0
1641554140000|2022-01-07 11:15:40|331.55|329.15|331.61|329.21|331.61|329.21|331.55|329.15|0
1641554150000|2022-01-07 11:15:50|331.55|329.15|331.23|328.83|331.55|329.15|331.23|328.83|0
1641554170000|2022-01-07 11:16:10|331.1|328.7|331.1|328.7|331.1|328.7|331.1|328.7|0
1641554180000|2022-01-07 11:16:20|331.23|328.83|330.98|328.58|331.23|328.83|330.98|328.58|0
1641554200000|2022-01-07 11:16:40|331.1|328.7|330.98|328.58|331.1|328.7|330.98|328.58|0
1641554210000|2022-01-07 11:16:50|330.85|328.45|330.85|328.45|330.85|328.45|330.85|328.45|0
1641554220000|2022-01-07 11:17:00|330.98|328.58|330.85|328.45|330.98|328.58|330.85|328.45|0
1641554230000|2022-01-07 11:17:10|330.72|328.32|330.72|328.32|330.72|328.32|330.72|328.32|0
1641554240000|2022-01-07 11:17:20|330.6|328.2|330.47|328.07|330.6|328.2|330.47|328.07|0
1641554250000|2022-01-07 11:17:30|330.6|328.2|330.35|327.95|330.6|328.2|330.35|327.95|0
1641554260000|2022-01-07 11:17:40|330.29|327.89|330.47|328.07|330.47|328.07|330.29|327.89|0
1641554280000|2022-01-07 11:18:00|330.6|328.2|330.72|328.32|330.72|328.32|330.6|328.2|0
1641554290000|2022-01-07 11:18:10|330.85|328.45|330.85|328.45|330.85|328.45|330.85|328.45|0
1641554300000|2022-01-07 11:18:20|330.79|328.39|330.6|328.2|330.79|328.39|330.6|328.2|0
1641554310000|2022-01-07 11:18:30|330.47|328.07|330.47|328.07|330.47|328.07|330.47|328.07|0
1641554320000|2022-01-07 11:18:40|330.35|327.95|330.41|328.01|330.47|328.07|330.35|327.95|0
1641554330000|2022-01-07 11:18:50|330.35|327.95|330.47|328.07|330.47|328.07|330.35|327.95|0
1641554340000|2022-01-07 11:19:00|330.35|327.95|330.35|327.95|330.47|328.07|330.35|327.95|0
1641554360000|2022-01-07 11:19:20|330.22|327.82|330.22|327.82|330.22|327.82|330.22|327.82|0
1641554370000|2022-01-07 11:19:30|330.35|327.95|330.35|327.95|330.35|327.95|330.35|327.95|0
1641554380000|2022-01-07 11:19:40|330.41|328.01|330.41|328.01|330.41|328.01|330.41|328.01|0
1641554390000|2022-01-07 11:19:50|330.35|327.95|330.47|328.07|330.47|328.07|330.35|327.95|0
1641554400000|2022-01-07 11:20:00|330.41|328.01|330.34|327.94|330.47|328.07|330.34|327.94|0
1641554410000|2022-01-07 11:20:10|330.22|327.82|330.28|327.88|330.28|327.88|330.22|327.82|0
1641554420000|2022-01-07 11:20:20|330.22|327.82|330.09|327.69|330.22|327.82|330.09|327.69|0
1641554430000|2022-01-07 11:20:30|329.97|327.57|329.84|327.44|329.97|327.57|329.84|327.44|0
1641554440000|2022-01-07 11:20:40|330.09|327.69|330.22|327.82|330.22|327.82|330.09|327.69|0
1641554470000|2022-01-07 11:21:10|330.34|327.94|330.34|327.94|330.34|327.94|330.34|327.94|0
1641554500000|2022-01-07 11:21:40|330.47|328.07|330.6|328.2|330.6|328.2|330.47|328.07|0
1641554510000|2022-01-07 11:21:50|330.47|328.07|330.6|328.2|330.6|328.2|330.47|328.07|0
1641554520000|2022-01-07 11:22:00|330.47|328.07|330.47|328.07|330.47|328.07|330.47|328.07|0
1641554530000|2022-01-07 11:22:10|330.34|327.94|330.41|328.01|330.41|328.01|330.34|327.94|0
1641554540000|2022-01-07 11:22:20|330.34|327.94|330.34|327.94|330.34|327.94|330.34|327.94|0
1641554550000|2022-01-07 11:22:30|330.22|327.82|330.22|327.82|330.22|327.82|330.22|327.82|0
1641554560000|2022-01-07 11:22:40|330.09|327.69|330.09|327.69|330.09|327.69|330.09|327.69|0
1641554570000|2022-01-07 11:22:50|330.22|327.82|330.34|327.94|330.34|327.94|330.16|327.76|0
1641554580000|2022-01-07 11:23:00|330.41|328.01|330.47|328.07|330.47|328.07|330.41|328.01|0
1641554590000|2022-01-07 11:23:10|330.41|328.01|330.09|327.69|330.41|328.01|330.09|327.69|0
1641554610000|2022-01-07 11:23:30|329.97|327.57|329.97|327.57|329.97|327.57|329.97|327.57|0
1641554620000|2022-01-07 11:23:40|329.84|327.44|329.84|327.44|329.84|327.44|329.84|327.44|0
1641554630000|2022-01-07 11:23:50|329.97|327.57|329.97|327.57|329.97|327.57|329.84|327.44|0
1641554640000|2022-01-07 11:24:00|329.84|327.44|329.91|327.51|329.91|327.51|329.84|327.44|0
1641554650000|2022-01-07 11:24:10|329.84|327.44|329.97|327.57|329.97|327.57|329.84|327.44|0
1641554660000|2022-01-07 11:24:20|330.09|327.69|330.09|327.69|330.09|327.69|330.09|327.69|0
1641554670000|2022-01-07 11:24:30|330.22|327.82|330.22|327.82|330.34|327.94|330.22|327.82|0
1641554680000|2022-01-07 11:24:40|330.34|327.94|330.22|327.82|330.34|327.94|330.22|327.82|0
1641554700000|2022-01-07 11:25:00|330.34|327.94|330.28|327.88|330.34|327.94|330.22|327.82|0
1641554710000|2022-01-07 11:25:10|330.22|327.82|330.22|327.82|330.22|327.82|330.22|327.82|0
1641554720000|2022-01-07 11:25:20|330.34|327.94|330.34|327.94|330.34|327.94|330.22|327.82|0
1641554740000|2022-01-07 11:25:40|330.28|327.88|330.09|327.69|330.28|327.88|330.09|327.69|0
1641554750000|2022-01-07 11:25:50|329.84|327.44|329.71|327.31|329.84|327.44|329.71|327.31|0
1641554760000|2022-01-07 11:26:00|329.84|327.44|329.97|327.57|329.97|327.57|329.84|327.44|0
1641554780000|2022-01-07 11:26:20|329.84|327.44|329.97|327.57|329.97|327.57|329.84|327.44|0
1641554790000|2022-01-07 11:26:30|330.03|327.63|329.97|327.57|330.09|327.69|329.97|327.57|0
1641554800000|2022-01-07 11:26:40|329.84|327.44|329.97|327.57|329.97|327.57|329.84|327.44|0
1641554810000|2022-01-07 11:26:50|329.84|327.44|329.71|327.31|329.97|327.57|329.71|327.31|0
1641554820000|2022-01-07 11:27:00|329.84|327.44|330.09|327.69|330.09|327.69|329.84|327.44|0
1641554830000|2022-01-07 11:27:10|330.22|327.82|330.47|328.07|330.47|328.07|330.22|327.82|0
1641554840000|2022-01-07 11:27:20|330.34|327.94|330.34|327.94|330.34|327.94|330.34|327.94|0
1641554850000|2022-01-07 11:27:30|330.22|327.82|330.22|327.82|330.34|327.94|330.22|327.82|0
1641554870000|2022-01-07 11:27:50|330.28|327.88|330.22|327.82|330.28|327.88|330.22|327.82|0
1641554880000|2022-01-07 11:28:00|330.09|327.69|330.22|327.82|330.22|327.82|330.09|327.69|0
1641554900000|2022-01-07 11:28:20|330.28|327.88|330.28|327.88|330.28|327.88|330.28|327.88|0
1641554910000|2022-01-07 11:28:30|330.22|327.82|330.22|327.82|330.34|327.94|330.22|327.82|0
1641554920000|2022-01-07 11:28:40|330.34|327.94|330.28|327.88|330.34|327.94|330.28|327.88|0
1641554930000|2022-01-07 11:28:50|330.34|327.94|330.22|327.82|330.34|327.94|330.22|327.82|0
1641554940000|2022-01-07 11:29:00|330.34|327.94|330.34|327.94|330.34|327.94|330.34|327.94|0
1641554950000|2022-01-07 11:29:10|330.47|328.07|330.47|328.07|330.47|328.07|330.47|328.07|0
1641554980000|2022-01-07 11:29:40|330.34|327.94|330.34|327.94|330.34|327.94|330.34|327.94|0
1641554990000|2022-01-07 11:29:50|330.47|328.07|330.34|327.94|330.47|328.07|330.34|327.94|0
1641555000000|2022-01-07 11:30:00|330.22|327.82|330.22|327.82|330.28|327.88|330.22|327.82|0
1641555010000|2022-01-07 11:30:10|330.28|327.88|330.34|327.94|330.34|327.94|330.28|327.88|0
1641555020000|2022-01-07 11:30:20|330.47|328.07|330.47|328.07|330.47|328.07|330.47|328.07|0
1641555030000|2022-01-07 11:30:30|330.34|327.94|330.34|327.94|330.34|327.94|330.34|327.94|0
1641555040000|2022-01-07 11:30:40|330.21|327.81|330.09|327.69|330.21|327.81|330.09|327.69|0
1641555070000|2022-01-07 11:31:10|330.21|327.81|330.15|327.75|330.21|327.81|330.15|327.75|0
1641555080000|2022-01-07 11:31:20|330.09|327.69|330.21|327.81|330.34|327.94|330.09|327.69|0
1641555090000|2022-01-07 11:31:30|330.15|327.75|330.21|327.81|330.21|327.81|330.09|327.69|0
1641555100000|2022-01-07 11:31:40|330.15|327.75|330.15|327.75|330.15|327.75|330.15|327.75|0
1641555110000|2022-01-07 11:31:50|330.09|327.69|330.21|327.81|330.21|327.81|330.09|327.69|0
1641555120000|2022-01-07 11:32:00|330.15|327.75|330.47|328.07|330.47|328.07|330.09|327.69|0
1641555130000|2022-01-07 11:32:10|330.84|328.44|330.97|328.57|330.97|328.57|330.84|328.44|0
1641555140000|2022-01-07 11:32:20|330.84|328.44|330.91|328.51|330.97|328.57|330.84|328.44|0
1641555150000|2022-01-07 11:32:30|330.97|328.57|331.03|328.63|331.03|328.63|330.84|328.44|0
1641555160000|2022-01-07 11:32:40|330.97|328.57|330.72|328.32|330.97|328.57|330.72|328.32|0
1641555170000|2022-01-07 11:32:50|330.59|328.19|330.47|328.07|330.59|328.19|330.47|328.07|0
1641555180000|2022-01-07 11:33:00|330.59|328.19|330.47|328.07|330.59|328.19|330.47|328.07|0
1641555190000|2022-01-07 11:33:10|330.53|328.13|330.59|328.19|330.59|328.19|330.53|328.13|0
1641555200000|2022-01-07 11:33:20|330.47|328.07|330.47|328.07|330.47|328.07|330.47|328.07|0
1641555210000|2022-01-07 11:33:30|330.34|327.94|330.4|328|330.47|328.07|330.34|327.94|0
1641555220000|2022-01-07 11:33:40|330.47|328.07|330.21|327.81|330.47|328.07|330.21|327.81|0
1641555230000|2022-01-07 11:33:50|330.34|327.94|330.21|327.81|330.34|327.94|330.21|327.81|0
1641555240000|2022-01-07 11:34:00|330.34|327.94|330.28|327.88|330.34|327.94|330.28|327.88|0
1641555250000|2022-01-07 11:34:10|330.21|327.81|329.9|327.5|330.21|327.81|329.9|327.5|0
1641555260000|2022-01-07 11:34:20|329.84|327.44|329.9|327.5|329.9|327.5|329.84|327.44|0
1641555270000|2022-01-07 11:34:30|329.84|327.44|329.96|327.56|329.96|327.56|329.84|327.44|0
1641555290000|2022-01-07 11:34:50|330.03|327.63|329.96|327.56|330.03|327.63|329.96|327.56|0
1641555300000|2022-01-07 11:35:00|330.09|327.69|330.09|327.69|330.09|327.69|330.09|327.69|0
1641555310000|2022-01-07 11:35:10|330.21|327.81|330.09|327.69|330.21|327.81|330.09|327.69|0
1641555320000|2022-01-07 11:35:20|330.03|327.63|330.21|327.81|330.21|327.81|330.03|327.63|0
1641555330000|2022-01-07 11:35:30|330.09|327.69|330.09|327.69|330.15|327.75|330.09|327.69|0
1641555350000|2022-01-07 11:35:50|330.21|327.81|330.21|327.81|330.34|327.94|330.21|327.81|0
1641555360000|2022-01-07 11:36:00|330.28|327.88|330.34|327.94|330.34|327.94|330.28|327.88|0
1641555370000|2022-01-07 11:36:10|330.4|328|330.34|327.94|330.4|328|330.34|327.94|0
1641555380000|2022-01-07 11:36:20|330.4|328|330.46|328.06|330.46|328.06|330.4|328|0
1641555390000|2022-01-07 11:36:30|330.59|328.19|330.72|328.32|330.72|328.32|330.59|328.19|0
1641555400000|2022-01-07 11:36:40|330.66|328.26|330.59|328.19|330.66|328.26|330.59|328.19|0
1641555410000|2022-01-07 11:36:50|330.72|328.32|330.59|328.19|330.72|328.32|330.46|328.06|0
1641555420000|2022-01-07 11:37:00|330.66|328.26|330.72|328.32|330.72|328.32|330.66|328.26|0
1641555430000|2022-01-07 11:37:10|330.78|328.38|330.72|328.32|330.78|328.38|330.72|328.32|0
1641555440000|2022-01-07 11:37:20|330.59|328.19|330.72|328.32|330.72|328.32|330.59|328.19|0
1641555450000|2022-01-07 11:37:30|330.84|328.44|330.84|328.44|330.84|328.44|330.84|328.44|0
1641555460000|2022-01-07 11:37:40|330.91|328.51|330.91|328.51|330.91|328.51|330.91|328.51|0
1641555470000|2022-01-07 11:37:50|330.97|328.57|331.09|328.69|331.09|328.69|330.97|328.57|0
1641555480000|2022-01-07 11:38:00|330.97|328.57|331.09|328.69|331.09|328.69|330.97|328.57|0
1641555490000|2022-01-07 11:38:10|330.97|328.57|330.97|328.57|330.97|328.57|330.97|328.57|0
1641555500000|2022-01-07 11:38:20|331.09|328.69|331.34|328.94|331.34|328.94|331.09|328.69|0
1641555510000|2022-01-07 11:38:30|331.47|329.07|331.41|329.01|331.47|329.07|331.41|329.01|0
1641555520000|2022-01-07 11:38:40|331.34|328.94|331.28|328.88|331.34|328.94|331.28|328.88|0
1641555530000|2022-01-07 11:38:50|331.09|328.69|331.09|328.69|331.16|328.76|330.97|328.57|0
1641555540000|2022-01-07 11:39:00|330.97|328.57|330.97|328.57|330.97|328.57|330.84|328.44|0
1641555550000|2022-01-07 11:39:10|331.03|328.63|330.97|328.57|331.09|328.69|330.97|328.57|0
1641555560000|2022-01-07 11:39:20|331.09|328.69|331.09|328.69|331.09|328.69|331.03|328.63|0
1641555580000|2022-01-07 11:39:40|331.16|328.76|331.16|328.76|331.16|328.76|331.16|328.76|0
1641555590000|2022-01-07 11:39:50|331.09|328.69|331.09|328.69|331.22|328.82|331.09|328.69|0
1641555600000|2022-01-07 11:40:00|331.22|328.82|331.22|328.82|331.22|328.82|331.09|328.69|0
1641555610000|2022-01-07 11:40:10|331.09|328.69|331.03|328.63|331.09|328.69|331.03|328.63|0
1641555620000|2022-01-07 11:40:20|330.97|328.57|330.97|328.57|330.97|328.57|330.97|328.57|0
1641555630000|2022-01-07 11:40:30|331.16|328.76|331.22|328.82|331.22|328.82|331.09|328.69|0
1641555640000|2022-01-07 11:40:40|331.34|328.94|331.47|329.07|331.47|329.07|331.34|328.94|0
1641555650000|2022-01-07 11:40:50|331.22|328.82|331.22|328.82|331.22|328.82|331.22|328.82|0
1641555660000|2022-01-07 11:41:00|331.34|328.94|331.28|328.88|331.34|328.94|331.28|328.88|0
1641555670000|2022-01-07 11:41:10|331.34|328.94|331.34|328.94|331.34|328.94|331.28|328.88|0
1641555680000|2022-01-07 11:41:20|331.28|328.88|331.22|328.82|331.34|328.94|331.22|328.82|0
1641555690000|2022-01-07 11:41:30|331.09|328.69|330.97|328.57|331.09|328.69|330.97|328.57|0
1641555730000|2022-01-07 11:42:10|331.03|328.63|330.84|328.44|331.03|328.63|330.84|328.44|0
1641555740000|2022-01-07 11:42:20|330.97|328.57|330.96|328.56|330.97|328.57|330.96|328.56|0
1641555750000|2022-01-07 11:42:30|330.9|328.5|330.84|328.44|330.9|328.5|330.84|328.44|0
1641555770000|2022-01-07 11:42:50|330.71|328.31|330.71|328.31|330.71|328.31|330.71|328.31|0
1641555780000|2022-01-07 11:43:00|330.46|328.06|330.59|328.19|330.59|328.19|330.46|328.06|0
1641555800000|2022-01-07 11:43:20|330.53|328.13|330.46|328.06|330.59|328.19|330.46|328.06|0
1641555810000|2022-01-07 11:43:30|330.53|328.13|330.65|328.25|330.65|328.25|330.53|328.13|0
1641555820000|2022-01-07 11:43:40|330.71|328.31|330.59|328.19|330.71|328.31|330.59|328.19|0
1641555830000|2022-01-07 11:43:50|330.46|328.06|330.46|328.06|330.46|328.06|330.46|328.06|0
1641555840000|2022-01-07 11:44:00|330.53|328.13|330.53|328.13|330.53|328.13|330.53|328.13|0
1641555850000|2022-01-07 11:44:10|330.59|328.19|330.59|328.19|330.71|328.31|330.59|328.19|0
1641555860000|2022-01-07 11:44:20|330.71|328.31|330.96|328.56|330.96|328.56|330.71|328.31|0
1641555880000|2022-01-07 11:44:40|330.9|328.5|330.9|328.5|330.9|328.5|330.9|328.5|0
1641555890000|2022-01-07 11:44:50|330.96|328.56|330.96|328.56|330.96|328.56|330.96|328.56|0
1641555910000|2022-01-07 11:45:10|330.84|328.44|330.71|328.31|330.84|328.44|330.71|328.31|0
1641555920000|2022-01-07 11:45:20|330.59|328.19|330.65|328.25|330.65|328.25|330.59|328.19|0
1641555930000|2022-01-07 11:45:30|330.71|328.31|330.71|328.31|330.71|328.31|330.71|328.31|0
1641555940000|2022-01-07 11:45:40|330.59|328.19|330.71|328.31|330.71|328.31|330.59|328.19|0
1641555950000|2022-01-07 11:45:50|330.65|328.25|330.71|328.31|330.71|328.31|330.65|328.25|0
1641555960000|2022-01-07 11:46:00|330.59|328.19|330.59|328.19|330.59|328.19|330.59|328.19|0
1641555970000|2022-01-07 11:46:10|330.46|328.06|330.46|328.06|330.53|328.13|330.46|328.06|0
1641555980000|2022-01-07 11:46:20|330.59|328.19|330.46|328.06|330.59|328.19|330.46|328.06|0
1641555990000|2022-01-07 11:46:30|330.71|328.31|330.71|328.31|330.71|328.31|330.71|328.31|0
1641556010000|2022-01-07 11:46:50|330.78|328.38|330.84|328.44|330.84|328.44|330.78|328.38|0
1641556020000|2022-01-07 11:47:00|330.9|328.5|331.09|328.69|331.09|328.69|330.9|328.5|0
1641556030000|2022-01-07 11:47:10|330.96|328.56|331.09|328.69|331.09|328.69|330.96|328.56|0
1641556040000|2022-01-07 11:47:20|331.21|328.81|331.09|328.69|331.21|328.81|331.09|328.69|0
1641556060000|2022-01-07 11:47:40|330.96|328.56|331.09|328.69|331.09|328.69|330.96|328.56|0
1641556070000|2022-01-07 11:47:50|330.96|328.56|330.96|328.56|331.03|328.63|330.96|328.56|0
1641556080000|2022-01-07 11:48:00|331.09|328.69|331.09|328.69|331.09|328.69|331.09|328.69|0
1641556090000|2022-01-07 11:48:10|331.21|328.81|331.21|328.81|331.21|328.81|331.21|328.81|0
1641556100000|2022-01-07 11:48:20|331.15|328.75|331.34|328.94|331.34|328.94|331.15|328.75|0
1641556110000|2022-01-07 11:48:30|331.21|328.81|331.21|328.81|331.21|328.81|331.21|328.81|0
1641556130000|2022-01-07 11:48:50|331.09|328.69|331.09|328.69|331.09|328.69|331.09|328.69|0
1641556140000|2022-01-07 11:49:00|331.15|328.75|331.15|328.75|331.15|328.75|331.15|328.75|0
1641556150000|2022-01-07 11:49:10|331.21|328.81|331.15|328.75|331.21|328.81|331.15|328.75|0
1641556160000|2022-01-07 11:49:20|331.09|328.69|331.34|328.94|331.34|328.94|331.09|328.69|0
1641556170000|2022-01-07 11:49:30|331.21|328.81|331.15|328.75|331.21|328.81|331.09|328.69|0
1641556180000|2022-01-07 11:49:40|331.09|328.69|331.09|328.69|331.09|328.69|331.09|328.69|0
1641556190000|2022-01-07 11:49:50|330.96|328.56|331.21|328.81|331.21|328.81|330.96|328.56|0
1641556200000|2022-01-07 11:50:00|331.09|328.69|330.96|328.56|331.09|328.69|330.96|328.56|0
1641556210000|2022-01-07 11:50:10|331.15|328.75|331.09|328.69|331.15|328.75|331.09|328.69|0
1641556230000|2022-01-07 11:50:30|331.21|328.81|331.21|328.81|331.21|328.81|331.21|328.81|0
1641556240000|2022-01-07 11:50:40|331.28|328.88|331.21|328.81|331.28|328.88|331.21|328.81|0
1641556250000|2022-01-07 11:50:50|331.34|328.94|331.34|328.94|331.34|328.94|331.34|328.94|0
1641556300000|2022-01-07 11:51:40|331.47|329.07|331.72|329.32|331.72|329.32|331.47|329.07|0
1641556320000|2022-01-07 11:52:00|331.84|329.44|331.84|329.44|331.84|329.44|331.72|329.32|0
1641556330000|2022-01-07 11:52:10|331.72|329.32|331.72|329.32|331.72|329.32|331.72|329.32|0
1641556370000|2022-01-07 11:52:50|331.59|329.19|331.53|329.13|331.59|329.19|331.53|329.13|0
1641556380000|2022-01-07 11:53:00|331.59|329.19|331.46|329.06|331.72|329.32|331.46|329.06|0
1641556400000|2022-01-07 11:53:20|331.59|329.19|331.59|329.19|331.59|329.19|331.59|329.19|0
1641556410000|2022-01-07 11:53:30|331.46|329.06|331.46|329.06|331.46|329.06|331.46|329.06|0
1641556430000|2022-01-07 11:53:50|331.34|328.94|331.21|328.81|331.34|328.94|331.21|328.81|0
1641556440000|2022-01-07 11:54:00|331.34|328.94|331.28|328.88|331.34|328.94|331.21|328.81|0
1641556450000|2022-01-07 11:54:10|331.34|328.94|331.4|329|331.4|329|331.34|328.94|0
1641556460000|2022-01-07 11:54:20|331.46|329.06|331.46|329.06|331.46|329.06|331.46|329.06|0
1641556470000|2022-01-07 11:54:30|331.53|329.13|331.53|329.13|331.53|329.13|331.46|329.06|0
1641556480000|2022-01-07 11:54:40|331.59|329.19|331.72|329.32|331.72|329.32|331.59|329.19|0
1641556490000|2022-01-07 11:54:50|331.46|329.06|331.46|329.06|331.46|329.06|331.46|329.06|0
1641556500000|2022-01-07 11:55:00|331.59|329.19|331.59|329.19|331.59|329.19|331.46|329.06|0
1641556510000|2022-01-07 11:55:10|331.72|329.32|331.59|329.19|331.72|329.32|331.59|329.19|0
1641556540000|2022-01-07 11:55:40|331.46|329.06|331.46|329.06|331.46|329.06|331.46|329.06|0
1641556550000|2022-01-07 11:55:50|331.34|328.94|331.34|328.94|331.34|328.94|331.34|328.94|0
1641556560000|2022-01-07 11:56:00|331.21|328.81|331.21|328.81|331.21|328.81|331.21|328.81|0
1641556570000|2022-01-07 11:56:10|331.28|328.88|331.21|328.81|331.28|328.88|331.21|328.81|0
1641556590000|2022-01-07 11:56:30|331.15|328.75|330.96|328.56|331.15|328.75|330.96|328.56|0
1641556600000|2022-01-07 11:56:40|330.9|328.5|330.71|328.31|330.9|328.5|330.71|328.31|0
1641556620000|2022-01-07 11:57:00|330.65|328.25|331.08|328.68|331.08|328.68|330.65|328.25|0
1641556630000|2022-01-07 11:57:10|331.02|328.62|331.34|328.94|331.34|328.94|331.02|328.62|0
1641556640000|2022-01-07 11:57:20|331.28|328.88|331.34|328.94|331.34|328.94|331.28|328.88|0
1641556660000|2022-01-07 11:57:40|331.46|329.06|331.46|329.06|331.46|329.06|331.46|329.06|0
1641556670000|2022-01-07 11:57:50|331.53|329.13|331.59|329.19|331.59|329.19|331.53|329.13|0
1641556680000|2022-01-07 11:58:00|331.71|329.31|331.71|329.31|331.71|329.31|331.71|329.31|0
1641556690000|2022-01-07 11:58:10|331.59|329.19|332.03|329.63|332.03|329.63|331.59|329.19|0
1641556700000|2022-01-07 11:58:20|331.97|329.57|331.97|329.57|331.97|329.57|331.97|329.57|0
1641556710000|2022-01-07 11:58:30|332.09|329.69|332.35|329.95|332.35|329.95|332.03|329.63|0
1641556720000|2022-01-07 11:58:40|332.22|329.82|332.35|329.95|332.35|329.95|332.22|329.82|0
1641556730000|2022-01-07 11:58:50|332.47|330.07|332.41|330.01|332.47|330.07|332.35|329.95|0
1641556740000|2022-01-07 11:59:00|332.35|329.95|332.72|330.32|332.72|330.32|332.35|329.95|0
1641556750000|2022-01-07 11:59:10|332.47|330.07|332.41|330.01|332.54|330.14|332.41|330.01|0
1641556760000|2022-01-07 11:59:20|332.47|330.07|332.66|330.26|332.72|330.32|332.47|330.07|0
1641556770000|2022-01-07 11:59:30|332.6|330.2|332.72|330.32|332.72|330.32|332.6|330.2|0
1641556780000|2022-01-07 11:59:40|332.85|330.45|332.85|330.45|332.85|330.45|332.72|330.32|0
1641556790000|2022-01-07 11:59:50|332.98|330.58|333.23|330.83|333.23|330.83|332.98|330.58|0
1641556800000|2022-01-07 12:00:00|332.98|330.58|332.72|330.32|332.98|330.58|332.72|330.32|0
1641556810000|2022-01-07 12:00:10|332.85|330.45|332.47|330.07|332.85|330.45|332.41|330.01|0
1641556820000|2022-01-07 12:00:20|331.97|329.57|331.78|329.38|331.97|329.57|331.78|329.38|0
1641556830000|2022-01-07 12:00:30|331.84|329.44|331.84|329.44|331.84|329.44|331.84|329.44|0
1641556840000|2022-01-07 12:00:40|331.71|329.31|331.34|328.94|331.71|329.31|331.34|328.94|0
1641556850000|2022-01-07 12:00:50|331.21|328.81|330.96|328.56|331.21|328.81|330.96|328.56|0
1641556860000|2022-01-07 12:01:00|330.83|328.43|331.08|328.68|331.08|328.68|330.83|328.43|0
1641556870000|2022-01-07 12:01:10|331.15|328.75|331.15|328.75|331.15|328.75|331.15|328.75|0
1641556880000|2022-01-07 12:01:20|331.21|328.81|331.27|328.87|331.34|328.94|331.21|328.81|0
1641556890000|2022-01-07 12:01:30|331.34|328.94|331.21|328.81|331.34|328.94|331.21|328.81|0
1641556900000|2022-01-07 12:01:40|331.33|328.93|331.33|328.93|331.33|328.93|331.21|328.81|0
1641556910000|2022-01-07 12:01:50|331.08|328.68|331.02|328.62|331.08|328.68|331.02|328.62|0
1641556920000|2022-01-07 12:02:00|330.83|328.43|330.83|328.43|330.96|328.56|330.83|328.43|0
1641556940000|2022-01-07 12:02:20|330.71|328.31|330.71|328.31|330.71|328.31|330.71|328.31|0
1641556950000|2022-01-07 12:02:30|330.83|328.43|330.83|328.43|330.83|328.43|330.58|328.18|0
1641556960000|2022-01-07 12:02:40|330.77|328.37|330.83|328.43|330.83|328.43|330.77|328.37|0
1641556970000|2022-01-07 12:02:50|330.7|328.3|330.83|328.43|330.83|328.43|330.7|328.3|0
1641556980000|2022-01-07 12:03:00|330.96|328.56|330.96|328.56|331.08|328.68|330.96|328.56|0
1641556990000|2022-01-07 12:03:10|330.83|328.43|330.9|328.5|330.96|328.56|330.83|328.43|0
1641557000000|2022-01-07 12:03:20|330.83|328.43|330.45|328.05|330.83|328.43|330.45|328.05|0
1641557010000|2022-01-07 12:03:30|330.52|328.12|330.58|328.18|330.58|328.18|330.52|328.12|0
1641557020000|2022-01-07 12:03:40|330.7|328.3|330.7|328.3|330.7|328.3|330.7|328.3|0
1641557030000|2022-01-07 12:03:50|330.77|328.37|330.83|328.43|330.83|328.43|330.77|328.37|0
1641557040000|2022-01-07 12:04:00|331.08|328.68|331.21|328.81|331.21|328.81|331.08|328.68|0
1641557050000|2022-01-07 12:04:10|331.15|328.75|331.21|328.81|331.21|328.81|331.08|328.68|0
1641557060000|2022-01-07 12:04:20|330.96|328.56|330.96|328.56|330.96|328.56|330.96|328.56|0
1641557070000|2022-01-07 12:04:30|330.83|328.43|330.83|328.43|330.9|328.5|330.83|328.43|0
1641557080000|2022-01-07 12:04:40|330.7|328.3|330.58|328.18|330.7|328.3|330.58|328.18|0
1641557090000|2022-01-07 12:04:50|330.52|328.12|330.83|328.43|330.83|328.43|330.52|328.12|0
1641557100000|2022-01-07 12:05:00|330.77|328.37|330.52|328.12|330.77|328.37|330.52|328.12|0
1641557110000|2022-01-07 12:05:10|330.45|328.05|330.52|328.12|330.52|328.12|330.45|328.05|0
1641557120000|2022-01-07 12:05:20|330.58|328.18|330.64|328.24|330.64|328.24|330.58|328.18|0
1641557130000|2022-01-07 12:05:30|330.58|328.18|330.7|328.3|330.7|328.3|330.58|328.18|0
1641557140000|2022-01-07 12:05:40|330.58|328.18|330.7|328.3|330.7|328.3|330.58|328.18|0
1641557150000|2022-01-07 12:05:50|330.64|328.24|330.58|328.18|330.64|328.24|330.58|328.18|0
1641557160000|2022-01-07 12:06:00|330.45|328.05|330.39|327.99|330.45|328.05|330.33|327.93|0
1641557170000|2022-01-07 12:06:10|330.33|327.93|330.2|327.8|330.33|327.93|330.2|327.8|0
1641557180000|2022-01-07 12:06:20|330.07|327.67|329.95|327.55|330.07|327.67|329.95|327.55|0
1641557190000|2022-01-07 12:06:30|329.82|327.42|329.89|327.49|329.89|327.49|329.82|327.42|0
1641557200000|2022-01-07 12:06:40|329.95|327.55|330.07|327.67|330.07|327.67|329.95|327.55|0
1641557210000|2022-01-07 12:06:50|330.14|327.74|330.45|328.05|330.45|328.05|330.14|327.74|0
1641557220000|2022-01-07 12:07:00|330.52|328.12|330.45|328.05|330.52|328.12|330.45|328.05|0
1641557230000|2022-01-07 12:07:10|330.58|328.18|330.58|328.18|330.58|328.18|330.58|328.18|0
1641557240000|2022-01-07 12:07:20|330.7|328.3|330.83|328.43|330.83|328.43|330.7|328.3|0
1641557250000|2022-01-07 12:07:30|330.95|328.55|331.08|328.68|331.08|328.68|330.95|328.55|0
1641557260000|2022-01-07 12:07:40|331.02|328.62|331.33|328.93|331.33|328.93|331.02|328.62|0
1641557270000|2022-01-07 12:07:50|331.27|328.87|331.27|328.87|331.27|328.87|331.27|328.87|0
1641557280000|2022-01-07 12:08:00|331.46|329.06|331.58|329.18|331.58|329.18|331.46|329.06|0
1641557290000|2022-01-07 12:08:10|331.71|329.31|332.09|329.69|332.09|329.69|331.71|329.31|0
1641557300000|2022-01-07 12:08:20|332.22|329.82|332.22|329.82|332.22|329.82|332.22|329.82|0
1641557310000|2022-01-07 12:08:30|332.09|329.69|332.34|329.94|332.34|329.94|332.09|329.69|0
1641557320000|2022-01-07 12:08:40|332.21|329.81|332.09|329.69|332.21|329.81|332.09|329.69|0
1641557330000|2022-01-07 12:08:50|332.21|329.81|332.21|329.81|332.21|329.81|332.21|329.81|0
1641557340000|2022-01-07 12:09:00|332.15|329.75|332.15|329.75|332.21|329.81|332.09|329.69|0
1641557350000|2022-01-07 12:09:10|332.21|329.81|332.28|329.88|332.34|329.94|332.21|329.81|0
1641557360000|2022-01-07 12:09:20|332.21|329.81|332.21|329.81|332.34|329.94|332.21|329.81|0
1641557370000|2022-01-07 12:09:30|332.34|329.94|332.34|329.94|332.34|329.94|332.21|329.81|0
1641557380000|2022-01-07 12:09:40|332.21|329.81|332.34|329.94|332.34|329.94|332.21|329.81|0
1641557390000|2022-01-07 12:09:50|332.28|329.88|332.21|329.81|332.28|329.88|332.21|329.81|0
1641557400000|2022-01-07 12:10:00|332.28|329.88|332.28|329.88|332.28|329.88|332.28|329.88|0
1641557410000|2022-01-07 12:10:10|332.34|329.94|332.34|329.94|332.47|330.07|332.34|329.94|0
1641557420000|2022-01-07 12:10:20|332.47|330.07|332.72|330.32|332.72|330.32|332.47|330.07|0
1641557430000|2022-01-07 12:10:30|332.59|330.19|332.47|330.07|332.59|330.19|332.47|330.07|0
1641557450000|2022-01-07 12:10:50|332.59|330.19|332.47|330.07|332.59|330.19|332.47|330.07|0
1641557460000|2022-01-07 12:11:00|332.59|330.19|332.21|329.81|332.59|330.19|332.21|329.81|0
1641557470000|2022-01-07 12:11:10|332.28|329.88|332.21|329.81|332.28|329.88|332.21|329.81|0
1641557480000|2022-01-07 12:11:20|332.28|329.88|332.34|329.94|332.34|329.94|332.28|329.88|0
1641557490000|2022-01-07 12:11:30|332.21|329.81|332.21|329.81|332.21|329.81|332.21|329.81|0
1641557500000|2022-01-07 12:11:40|332.34|329.94|332.47|330.07|332.47|330.07|332.34|329.94|0
1641557540000|2022-01-07 12:12:20|332.34|329.94|332.34|329.94|332.47|330.07|332.34|329.94|0
1641557550000|2022-01-07 12:12:30|332.47|330.07|332.21|329.81|332.47|330.07|332.21|329.81|0
1641557560000|2022-01-07 12:12:40|332.34|329.94|332.21|329.81|332.34|329.94|332.21|329.81|0
1641557570000|2022-01-07 12:12:50|332.28|329.88|332.28|329.88|332.28|329.88|332.28|329.88|0
1641557580000|2022-01-07 12:13:00|332.21|329.81|332.34|329.94|332.47|330.07|332.21|329.81|0
1641557590000|2022-01-07 12:13:10|332.4|330|332.34|329.94|332.4|330|332.34|329.94|0
1641557600000|2022-01-07 12:13:20|332.21|329.81|332.21|329.81|332.21|329.81|332.21|329.81|0
1641557610000|2022-01-07 12:13:30|332.59|330.19|332.72|330.32|332.72|330.32|332.59|330.19|0
1641557620000|2022-01-07 12:13:40|332.59|330.19|332.59|330.19|332.66|330.26|332.59|330.19|0
1641557640000|2022-01-07 12:14:00|332.84|330.44|332.84|330.44|332.84|330.44|332.84|330.44|0
1641557650000|2022-01-07 12:14:10|332.97|330.57|332.84|330.44|332.97|330.57|332.84|330.44|0
1641557660000|2022-01-07 12:14:20|332.72|330.32|332.59|330.19|332.72|330.32|332.59|330.19|0
1641557670000|2022-01-07 12:14:30|332.34|329.94|332.34|329.94|332.34|329.94|332.34|329.94|0
1641557690000|2022-01-07 12:14:50|332.46|330.06|332.34|329.94|332.46|330.06|332.34|329.94|0
1641557700000|2022-01-07 12:15:00|332.46|330.06|332.46|330.06|332.46|330.06|332.46|330.06|0
1641557720000|2022-01-07 12:15:20|332.59|330.19|332.46|330.06|332.59|330.19|332.46|330.06|0
1641557740000|2022-01-07 12:15:40|332.34|329.94|332.21|329.81|332.34|329.94|332.21|329.81|0
1641557750000|2022-01-07 12:15:50|332.34|329.94|332.21|329.81|332.34|329.94|332.21|329.81|0
1641557780000|2022-01-07 12:16:20|331.96|329.56|331.96|329.56|331.96|329.56|331.96|329.56|0
1641557790000|2022-01-07 12:16:30|331.83|329.43|332.09|329.69|332.09|329.69|331.83|329.43|0
1641557810000|2022-01-07 12:16:50|331.96|329.56|331.96|329.56|331.96|329.56|331.96|329.56|0
1641557820000|2022-01-07 12:17:00|332.09|329.69|332.09|329.69|332.09|329.69|332.09|329.69|0
1641557830000|2022-01-07 12:17:10|331.96|329.56|331.96|329.56|331.96|329.56|331.96|329.56|0
1641557840000|2022-01-07 12:17:20|331.83|329.43|331.83|329.43|331.83|329.43|331.83|329.43|0
1641557850000|2022-01-07 12:17:30|331.96|329.56|331.83|329.43|331.96|329.56|331.83|329.43|0
1641557880000|2022-01-07 12:18:00|331.96|329.56|331.96|329.56|331.96|329.56|331.96|329.56|0
1641557890000|2022-01-07 12:18:10|332.08|329.68|332.08|329.68|332.08|329.68|332.08|329.68|0
1641557900000|2022-01-07 12:18:20|332.02|329.62|332.15|329.75|332.15|329.75|332.02|329.62|0
1641557910000|2022-01-07 12:18:30|332.08|329.68|331.77|329.37|332.08|329.68|331.77|329.37|0
1641557920000|2022-01-07 12:18:40|331.71|329.31|331.71|329.31|331.71|329.31|331.71|329.31|0
1641557930000|2022-01-07 12:18:50|331.58|329.18|331.58|329.18|331.58|329.18|331.58|329.18|0
1641557940000|2022-01-07 12:19:00|331.71|329.31|331.71|329.31|331.71|329.31|331.71|329.31|0
1641557950000|2022-01-07 12:19:10|331.58|329.18|331.71|329.31|331.71|329.31|331.58|329.18|0
1641557960000|2022-01-07 12:19:20|331.83|329.43|331.71|329.31|331.83|329.43|331.71|329.31|0
1641557970000|2022-01-07 12:19:30|331.58|329.18|331.45|329.05|331.58|329.18|331.45|329.05|0
1641557980000|2022-01-07 12:19:40|331.58|329.18|331.58|329.18|331.58|329.18|331.58|329.18|0
1641557990000|2022-01-07 12:19:50|331.71|329.31|331.71|329.31|331.71|329.31|331.71|329.31|0
1641558000000|2022-01-07 12:20:00|332.02|329.62|332.08|329.68|332.21|329.81|332.02|329.62|0
1641558010000|2022-01-07 12:20:10|331.96|329.56|331.96|329.56|331.96|329.56|331.96|329.56|0
1641558020000|2022-01-07 12:20:20|332.08|329.68|332.08|329.68|332.08|329.68|332.08|329.68|0
1641558030000|2022-01-07 12:20:30|331.96|329.56|332.08|329.68|332.08|329.68|331.96|329.56|0
1641558040000|2022-01-07 12:20:40|331.96|329.56|332.08|329.68|332.08|329.68|331.96|329.56|0
1641558050000|2022-01-07 12:20:50|332.34|329.94|332.34|329.94|332.46|330.06|332.21|329.81|0
1641558060000|2022-01-07 12:21:00|332.21|329.81|332.34|329.94|332.34|329.94|332.21|329.81|0
1641558070000|2022-01-07 12:21:10|332.21|329.81|332.46|330.06|332.46|330.06|332.21|329.81|0
1641558080000|2022-01-07 12:21:20|332.34|329.94|332.34|329.94|332.34|329.94|332.34|329.94|0
1641558090000|2022-01-07 12:21:30|332.46|330.06|332.34|329.94|332.46|330.06|332.34|329.94|0
1641558110000|2022-01-07 12:21:50|332.08|329.68|332.46|330.06|332.46|330.06|331.96|329.56|0
1641558120000|2022-01-07 12:22:00|332.34|329.94|332.53|330.13|332.53|330.13|332.34|329.94|0
1641558130000|2022-01-07 12:22:10|332.59|330.19|332.71|330.31|332.78|330.38|332.59|330.19|0
1641558140000|2022-01-07 12:22:20|332.65|330.25|332.71|330.31|332.71|330.31|332.59|330.19|0
1641558150000|2022-01-07 12:22:30|332.84|330.44|332.59|330.19|332.84|330.44|332.59|330.19|0
1641558160000|2022-01-07 12:22:40|332.71|330.31|332.71|330.31|332.71|330.31|332.71|330.31|0
1641558170000|2022-01-07 12:22:50|332.78|330.38|332.71|330.31|332.78|330.38|332.71|330.31|0
1641558180000|2022-01-07 12:23:00|332.84|330.44|332.78|330.38|332.84|330.44|332.78|330.38|0
1641558190000|2022-01-07 12:23:10|332.84|330.44|332.91|330.51|332.91|330.51|332.71|330.31|0
1641558200000|2022-01-07 12:23:20|332.97|330.57|332.71|330.31|332.97|330.57|332.71|330.31|0
1641558210000|2022-01-07 12:23:30|332.59|330.19|332.71|330.31|332.71|330.31|332.59|330.19|0
1641558230000|2022-01-07 12:23:50|332.59|330.19|332.59|330.19|332.59|330.19|332.59|330.19|0
1641558250000|2022-01-07 12:24:10|332.46|330.06|332.46|330.06|332.46|330.06|332.46|330.06|0
1641558260000|2022-01-07 12:24:20|332.59|330.19|332.59|330.19|332.59|330.19|332.59|330.19|0
1641558270000|2022-01-07 12:24:30|332.71|330.31|332.59|330.19|332.71|330.31|332.53|330.13|0
1641558280000|2022-01-07 12:24:40|332.71|330.31|332.71|330.31|332.71|330.31|332.71|330.31|0
1641558290000|2022-01-07 12:24:50|332.59|330.19|332.59|330.19|332.59|330.19|332.59|330.19|0
1641558300000|2022-01-07 12:25:00|332.53|330.13|332.71|330.31|332.71|330.31|332.53|330.13|0
1641558310000|2022-01-07 12:25:10|332.59|330.19|332.59|330.19|332.59|330.19|332.59|330.19|0
1641558320000|2022-01-07 12:25:20|332.71|330.31|332.71|330.31|332.71|330.31|332.71|330.31|0
1641558340000|2022-01-07 12:25:40|332.84|330.44|332.84|330.44|332.97|330.57|332.84|330.44|0
1641558350000|2022-01-07 12:25:50|332.71|330.31|332.71|330.31|332.71|330.31|332.71|330.31|0
1641558360000|2022-01-07 12:26:00|332.84|330.44|332.84|330.44|332.84|330.44|332.84|330.44|0
1641558370000|2022-01-07 12:26:10|332.97|330.57|333.47|331.07|333.47|331.07|332.97|330.57|0
1641558380000|2022-01-07 12:26:20|333.22|330.82|333.41|331.01|333.41|331.01|333.22|330.82|0
1641558390000|2022-01-07 12:26:30|333.47|331.07|333.6|331.2|333.6|331.2|333.35|330.95|0
1641558400000|2022-01-07 12:26:40|333.47|331.07|333.6|331.2|333.6|331.2|333.47|331.07|0
1641558410000|2022-01-07 12:26:50|333.47|331.07|333.34|330.94|333.47|331.07|333.34|330.94|0
1641558420000|2022-01-07 12:27:00|333.22|330.82|333.34|330.94|333.34|330.94|333.22|330.82|0
1641558430000|2022-01-07 12:27:10|333.47|331.07|333.47|331.07|333.47|331.07|333.34|330.94|0
1641558450000|2022-01-07 12:27:30|333.72|331.32|333.6|331.2|333.72|331.32|333.34|330.94|0
1641558460000|2022-01-07 12:27:40|333.47|331.07|333.41|331.01|333.47|331.07|333.34|330.94|0
1641558470000|2022-01-07 12:27:50|333.34|330.94|333.47|331.07|333.47|331.07|333.34|330.94|0
1641558480000|2022-01-07 12:28:00|333.34|330.94|333.34|330.94|333.34|330.94|333.34|330.94|0
1641558490000|2022-01-07 12:28:10|333.22|330.82|333.34|330.94|333.34|330.94|333.22|330.82|0
1641558500000|2022-01-07 12:28:20|333.22|330.82|333.34|330.94|333.34|330.94|333.22|330.82|0
1641558510000|2022-01-07 12:28:30|333.6|331.2|333.47|331.07|333.6|331.2|333.47|331.07|0
1641558520000|2022-01-07 12:28:40|333.34|330.94|333.34|330.94|333.34|330.94|333.34|330.94|0
1641558530000|2022-01-07 12:28:50|333.22|330.82|333.22|330.82|333.22|330.82|333.09|330.69|0
1641558540000|2022-01-07 12:29:00|333.09|330.69|333.09|330.69|333.09|330.69|333.09|330.69|0
1641558550000|2022-01-07 12:29:10|332.84|330.44|332.96|330.56|332.96|330.56|332.84|330.44|0
1641558560000|2022-01-07 12:29:20|332.84|330.44|332.84|330.44|332.84|330.44|332.84|330.44|0
1641558570000|2022-01-07 12:29:30|332.96|330.56|332.84|330.44|332.96|330.56|332.84|330.44|0
1641558580000|2022-01-07 12:29:40|332.46|330.06|332.59|330.19|332.59|330.19|332.46|330.06|0
1641558590000|2022-01-07 12:29:50|332.46|330.06|332.46|330.06|332.46|330.06|332.46|330.06|0
1641558600000|2022-01-07 12:30:00|332.59|330.19|332.59|330.19|332.71|330.31|332.59|330.19|0
1641558610000|2022-01-07 12:30:10|332.46|330.06|332.46|330.06|332.46|330.06|332.46|330.06|0
1641558630000|2022-01-07 12:30:30|332.58|330.18|332.58|330.18|332.58|330.18|332.58|330.18|0
1641558640000|2022-01-07 12:30:40|332.71|330.31|332.71|330.31|332.71|330.31|332.71|330.31|0
1641558650000|2022-01-07 12:30:50|332.65|330.25|332.65|330.25|332.65|330.25|332.65|330.25|0
1641558660000|2022-01-07 12:31:00|332.71|330.31|332.46|330.06|332.71|330.31|332.46|330.06|0
1641558670000|2022-01-07 12:31:10|332.33|329.93|332.65|330.25|332.65|330.25|332.33|329.93|0
1641558680000|2022-01-07 12:31:20|332.58|330.18|332.58|330.18|332.58|330.18|332.58|330.18|0
1641558690000|2022-01-07 12:31:30|332.46|330.06|332.33|329.93|332.46|330.06|332.33|329.93|0
1641558700000|2022-01-07 12:31:40|332.21|329.81|332.21|329.81|332.21|329.81|332.21|329.81|0
1641558710000|2022-01-07 12:31:50|332.08|329.68|332.08|329.68|332.08|329.68|332.08|329.68|0
1641558720000|2022-01-07 12:32:00|331.95|329.55|331.95|329.55|331.95|329.55|331.83|329.43|0
1641558730000|2022-01-07 12:32:10|331.89|329.49|331.95|329.55|331.95|329.55|331.89|329.49|0
1641558740000|2022-01-07 12:32:20|332.08|329.68|331.95|329.55|332.08|329.68|331.95|329.55|0
1641558750000|2022-01-07 12:32:30|332.08|329.68|332.08|329.68|332.08|329.68|332.08|329.68|0
1641558760000|2022-01-07 12:32:40|332.21|329.81|331.83|329.43|332.21|329.81|331.83|329.43|0
1641558770000|2022-01-07 12:32:50|331.7|329.3|331.95|329.55|331.95|329.55|331.7|329.3|0
1641558780000|2022-01-07 12:33:00|331.83|329.43|331.95|329.55|331.95|329.55|331.83|329.43|0
1641558790000|2022-01-07 12:33:10|332.08|329.68|332.08|329.68|332.08|329.68|332.08|329.68|0
1641558800000|2022-01-07 12:33:20|332.02|329.62|332.08|329.68|332.08|329.68|332.02|329.62|0
1641558810000|2022-01-07 12:33:30|331.89|329.49|331.95|329.55|331.95|329.55|331.89|329.49|0
1641558820000|2022-01-07 12:33:40|332.08|329.68|330.91|328.51|332.08|329.68|330.91|328.51|0
1641558830000|2022-01-07 12:33:50|331.04|328.64|331.17|328.77|331.17|328.77|331.04|328.64|0
1641558840000|2022-01-07 12:34:00|331.04|328.64|330.91|328.51|331.04|328.64|330.91|328.51|0
1641558850000|2022-01-07 12:34:10|331.04|328.64|331.04|328.64|331.04|328.64|331.04|328.64|0
1641558860000|2022-01-07 12:34:20|330.91|328.51|330.91|328.51|330.91|328.51|330.79|328.39|0
1641558870000|2022-01-07 12:34:30|330.79|328.39|330.85|328.45|330.91|328.51|330.79|328.39|0
1641558880000|2022-01-07 12:34:40|330.91|328.51|330.79|328.39|330.91|328.51|330.79|328.39|0
1641558900000|2022-01-07 12:35:00|330.91|328.51|330.91|328.51|330.91|328.51|330.91|328.51|0
1641558910000|2022-01-07 12:35:10|331.04|328.64|331.04|328.64|331.04|328.64|330.98|328.58|0
1641558920000|2022-01-07 12:35:20|330.91|328.51|330.91|328.51|331.04|328.64|330.91|328.51|0
1641558930000|2022-01-07 12:35:30|330.79|328.39|331.29|328.89|331.29|328.89|330.79|328.39|0
1641558940000|2022-01-07 12:35:40|331.17|328.77|331.17|328.77|331.17|328.77|331.17|328.77|0
1641558960000|2022-01-07 12:36:00|331.29|328.89|331.29|328.89|331.36|328.96|331.29|328.89|0
1641558970000|2022-01-07 12:36:10|331.42|329.02|331.36|328.96|331.42|329.02|331.36|328.96|0
1641558980000|2022-01-07 12:36:20|331.29|328.89|331.29|328.89|331.29|328.89|331.29|328.89|0
1641558990000|2022-01-07 12:36:30|331.23|328.83|331.17|328.77|331.23|328.83|331.17|328.77|0
1641559010000|2022-01-07 12:36:50|331.29|328.89|331.29|328.89|331.29|328.89|331.29|328.89|0
1641559020000|2022-01-07 12:37:00|331.42|329.02|331.67|329.27|331.67|329.27|331.42|329.02|0
1641559040000|2022-01-07 12:37:20|331.54|329.14|331.54|329.14|331.54|329.14|331.54|329.14|0
1641559060000|2022-01-07 12:37:40|331.67|329.27|331.29|328.89|331.67|329.27|331.29|328.89|0
1641559070000|2022-01-07 12:37:50|331.42|329.02|331.42|329.02|331.42|329.02|331.42|329.02|0
1641559080000|2022-01-07 12:38:00|331.54|329.14|331.74|329.34|331.74|329.34|331.54|329.14|0
1641559090000|2022-01-07 12:38:10|331.67|329.27|331.54|329.14|331.67|329.27|331.54|329.14|0
1641559110000|2022-01-07 12:38:30|331.67|329.27|331.8|329.4|331.8|329.4|331.67|329.27|0
1641559120000|2022-01-07 12:38:40|332.05|329.65|332.18|329.78|332.18|329.78|332.05|329.65|0
1641559130000|2022-01-07 12:38:50|332.24|329.84|332.3|329.9|332.43|330.03|332.24|329.84|0
1641559140000|2022-01-07 12:39:00|332.18|329.78|332.18|329.78|332.18|329.78|332.18|329.78|0
1641559150000|2022-01-07 12:39:10|332.24|329.84|332.43|330.03|332.43|330.03|332.24|329.84|0
1641559160000|2022-01-07 12:39:20|332.3|329.9|332.3|329.9|332.3|329.9|332.24|329.84|0
1641559170000|2022-01-07 12:39:30|332.18|329.78|332.05|329.65|332.18|329.78|332.05|329.65|0
1641559180000|2022-01-07 12:39:40|331.92|329.52|331.92|329.52|331.92|329.52|331.8|329.4|0
1641559190000|2022-01-07 12:39:50|331.8|329.4|331.92|329.52|331.92|329.52|331.67|329.27|0
1641559200000|2022-01-07 12:40:00|332.05|329.65|332.3|329.9|332.37|329.97|332.05|329.65|0
1641559210000|2022-01-07 12:40:10|332.18|329.78|332.18|329.78|332.3|329.9|332.18|329.78|0
1641559220000|2022-01-07 12:40:20|332.43|330.03|332.5|330.1|332.5|330.1|332.43|330.03|0
1641559230000|2022-01-07 12:40:30|332.56|330.16|332.68|330.28|332.68|330.28|332.56|330.16|0
1641559240000|2022-01-07 12:40:40|332.81|330.41|332.68|330.28|332.81|330.41|332.68|330.28|0
1641559250000|2022-01-07 12:40:50|332.81|330.41|332.81|330.41|332.88|330.48|332.81|330.41|0
1641559260000|2022-01-07 12:41:00|332.68|330.28|332.94|330.54|332.94|330.54|332.68|330.28|0
1641559270000|2022-01-07 12:41:10|333.19|330.79|332.94|330.54|333.19|330.79|332.94|330.54|0
1641559280000|2022-01-07 12:41:20|332.81|330.41|332.81|330.41|332.81|330.41|332.81|330.41|0
1641559290000|2022-01-07 12:41:30|332.87|330.47|332.81|330.41|332.87|330.47|332.81|330.41|0
1641559300000|2022-01-07 12:41:40|332.75|330.35|332.94|330.54|332.94|330.54|332.75|330.35|0
1641559310000|2022-01-07 12:41:50|332.81|330.41|332.94|330.54|332.94|330.54|332.81|330.41|0
1641559320000|2022-01-07 12:42:00|332.81|330.41|332.68|330.28|332.81|330.41|332.68|330.28|0
1641559330000|2022-01-07 12:42:10|332.18|329.78|332.18|329.78|332.18|329.78|332.18|329.78|0
1641559340000|2022-01-07 12:42:20|331.92|329.52|331.92|329.52|331.92|329.52|331.92|329.52|0
1641559360000|2022-01-07 12:42:40|331.8|329.4|331.67|329.27|331.8|329.4|331.67|329.27|0
1641559370000|2022-01-07 12:42:50|331.92|329.52|331.8|329.4|331.92|329.52|331.8|329.4|0
1641559380000|2022-01-07 12:43:00|331.67|329.27|331.67|329.27|331.67|329.27|331.67|329.27|0
1641559390000|2022-01-07 12:43:10|331.8|329.4|331.8|329.4|331.8|329.4|331.8|329.4|0
1641559400000|2022-01-07 12:43:20|331.67|329.27|331.67|329.27|331.67|329.27|331.67|329.27|0
1641559430000|2022-01-07 12:43:50|331.79|329.39|331.79|329.39|331.79|329.39|331.67|329.27|0
1641559440000|2022-01-07 12:44:00|331.67|329.27|331.79|329.39|331.79|329.39|331.67|329.27|0
1641559450000|2022-01-07 12:44:10|331.92|329.52|331.92|329.52|331.92|329.52|331.92|329.52|0
1641559460000|2022-01-07 12:44:20|332.05|329.65|332.17|329.77|332.17|329.77|332.05|329.65|0
1641559470000|2022-01-07 12:44:30|332.3|329.9|332.37|329.97|332.43|330.03|332.3|329.9|0
1641559480000|2022-01-07 12:44:40|332.43|330.03|332.43|330.03|332.43|330.03|332.3|329.9|0
1641559490000|2022-01-07 12:44:50|332.3|329.9|332.37|329.97|332.43|330.03|332.3|329.9|0
1641559500000|2022-01-07 12:45:00|332.3|329.9|332.68|330.28|332.68|330.28|332.3|329.9|0
1641559510000|2022-01-07 12:45:10|332.55|330.15|332.55|330.15|332.55|330.15|332.43|330.03|0
1641559530000|2022-01-07 12:45:30|332.43|330.03|332.55|330.15|332.55|330.15|332.43|330.03|0
1641559540000|2022-01-07 12:45:40|332.43|330.03|332.3|329.9|332.43|330.03|332.3|329.9|0
1641559550000|2022-01-07 12:45:50|332.37|329.97|332.3|329.9|332.37|329.97|332.3|329.9|0
1641559560000|2022-01-07 12:46:00|332.17|329.77|332.17|329.77|332.17|329.77|332.11|329.71|0
1641559570000|2022-01-07 12:46:10|332.11|329.71|331.92|329.52|332.11|329.71|331.92|329.52|0
1641559580000|2022-01-07 12:46:20|331.79|329.39|331.67|329.27|331.79|329.39|331.67|329.27|0
1641559590000|2022-01-07 12:46:30|331.79|329.39|331.67|329.27|331.79|329.39|331.67|329.27|0
1641559600000|2022-01-07 12:46:40|331.79|329.39|331.79|329.39|331.79|329.39|331.67|329.27|0
1641559610000|2022-01-07 12:46:50|331.86|329.46|331.86|329.46|331.86|329.46|331.86|329.46|0
1641559620000|2022-01-07 12:47:00|332.05|329.65|331.79|329.39|332.05|329.65|331.79|329.39|0
1641559630000|2022-01-07 12:47:10|331.92|329.52|331.79|329.39|331.92|329.52|331.79|329.39|0
1641559650000|2022-01-07 12:47:30|331.41|329.01|331.29|328.89|331.41|329.01|331.29|328.89|0
1641559660000|2022-01-07 12:47:40|331.41|329.01|331.41|329.01|331.41|329.01|331.41|329.01|0
1641559670000|2022-01-07 12:47:50|331.29|328.89|331.54|329.14|331.54|329.14|331.29|328.89|0
1641559680000|2022-01-07 12:48:00|331.67|329.27|331.79|329.39|331.79|329.39|331.67|329.27|0
1641559690000|2022-01-07 12:48:10|331.92|329.52|331.92|329.52|331.92|329.52|331.92|329.52|0
1641559700000|2022-01-07 12:48:20|331.79|329.39|331.79|329.39|331.79|329.39|331.67|329.27|0
1641559710000|2022-01-07 12:48:30|331.73|329.33|332.3|329.9|332.3|329.9|331.73|329.33|0
1641559720000|2022-01-07 12:48:40|332.17|329.77|332.17|329.77|332.17|329.77|332.17|329.77|0
1641559740000|2022-01-07 12:49:00|332.05|329.65|331.79|329.39|332.05|329.65|331.79|329.39|0
1641559750000|2022-01-07 12:49:10|331.67|329.27|331.79|329.39|331.79|329.39|331.67|329.27|0
1641559760000|2022-01-07 12:49:20|331.67|329.27|331.79|329.39|331.79|329.39|331.67|329.27|0
1641559770000|2022-01-07 12:49:30|331.67|329.27|331.54|329.14|331.67|329.27|331.54|329.14|0
1641559780000|2022-01-07 12:49:40|331.79|329.39|331.92|329.52|331.92|329.52|331.79|329.39|0
1641559790000|2022-01-07 12:49:50|331.79|329.39|331.79|329.39|331.79|329.39|331.79|329.39|0
1641559800000|2022-01-07 12:50:00|331.92|329.52|331.92|329.52|331.92|329.52|331.92|329.52|0
1641559810000|2022-01-07 12:50:10|331.79|329.39|331.79|329.39|331.79|329.39|331.79|329.39|0
1641559820000|2022-01-07 12:50:20|331.67|329.27|331.67|329.27|331.67|329.27|331.67|329.27|0
1641559830000|2022-01-07 12:50:30|331.73|329.33|331.54|329.14|331.73|329.33|331.54|329.14|0
1641559840000|2022-01-07 12:50:40|331.48|329.08|331.41|329.01|331.48|329.08|331.41|329.01|0
1641559850000|2022-01-07 12:50:50|331.54|329.14|331.41|329.01|331.54|329.14|331.41|329.01|0
1641559860000|2022-01-07 12:51:00|331.29|328.89|331.35|328.95|331.41|329.01|331.29|328.89|0
1641559870000|2022-01-07 12:51:10|331.29|328.89|331.54|329.14|331.54|329.14|331.16|328.76|0
1641559880000|2022-01-07 12:51:20|331.41|329.01|331.41|329.01|331.41|329.01|331.41|329.01|0
1641559890000|2022-01-07 12:51:30|331.29|328.89|331.41|329.01|331.41|329.01|331.29|328.89|0
1641559900000|2022-01-07 12:51:40|331.29|328.89|331.16|328.76|331.29|328.89|331.16|328.76|0
1641559910000|2022-01-07 12:51:50|331.29|328.89|331.16|328.76|331.29|328.89|331.16|328.76|0
1641559920000|2022-01-07 12:52:00|331.23|328.83|331.16|328.76|331.29|328.89|331.16|328.76|0
1641559930000|2022-01-07 12:52:10|331.29|328.89|331.35|328.95|331.41|329.01|331.29|328.89|0
1641559940000|2022-01-07 12:52:20|331.41|329.01|331.41|329.01|331.41|329.01|331.35|328.95|0
1641559960000|2022-01-07 12:52:40|331.48|329.08|331.41|329.01|331.54|329.14|331.41|329.01|0
1641559970000|2022-01-07 12:52:50|331.54|329.14|331.66|329.26|331.66|329.26|331.54|329.14|0
1641559980000|2022-01-07 12:53:00|331.54|329.14|331.41|329.01|331.54|329.14|331.41|329.01|0
1641560000000|2022-01-07 12:53:20|331.54|329.14|331.41|329.01|331.54|329.14|331.41|329.01|0
1641560030000|2022-01-07 12:53:50|331.35|328.95|331.41|329.01|331.41|329.01|331.35|328.95|0
1641560040000|2022-01-07 12:54:00|331.48|329.08|331.48|329.08|331.48|329.08|331.48|329.08|0
1641560050000|2022-01-07 12:54:10|331.54|329.14|331.41|329.01|331.54|329.14|331.41|329.01|0
1641560060000|2022-01-07 12:54:20|331.54|329.14|331.6|329.2|331.66|329.26|331.54|329.14|0
1641560070000|2022-01-07 12:54:30|331.54|329.14|331.28|328.88|331.66|329.26|331.28|328.88|0
1641560080000|2022-01-07 12:54:40|331.41|329.01|331.54|329.14|331.54|329.14|331.41|329.01|0
1641560090000|2022-01-07 12:54:50|331.66|329.26|331.79|329.39|331.79|329.39|331.54|329.14|0
1641560100000|2022-01-07 12:55:00|331.92|329.52|332.04|329.64|332.04|329.64|331.92|329.52|0
1641560120000|2022-01-07 12:55:20|332.17|329.77|332.04|329.64|332.17|329.77|332.04|329.64|0
1641560140000|2022-01-07 12:55:40|331.98|329.58|332.3|329.9|332.3|329.9|331.92|329.52|0
1641560180000|2022-01-07 12:56:20|332.42|330.02|332.42|330.02|332.42|330.02|332.42|330.02|0
1641560190000|2022-01-07 12:56:30|332.36|329.96|332.42|330.02|332.42|330.02|332.36|329.96|0
1641560200000|2022-01-07 12:56:40|332.55|330.15|332.55|330.15|332.68|330.28|332.55|330.15|0
1641560210000|2022-01-07 12:56:50|332.68|330.28|332.68|330.28|332.68|330.28|332.68|330.28|0
1641560220000|2022-01-07 12:57:00|332.8|330.4|332.8|330.4|332.8|330.4|332.68|330.28|0
1641560230000|2022-01-07 12:57:10|332.68|330.28|332.68|330.28|332.68|330.28|332.68|330.28|0
1641560250000|2022-01-07 12:57:30|332.55|330.15|332.68|330.28|332.68|330.28|332.55|330.15|0
1641560260000|2022-01-07 12:57:40|332.8|330.4|332.8|330.4|332.8|330.4|332.8|330.4|0
1641560270000|2022-01-07 12:57:50|332.93|330.53|332.93|330.53|332.93|330.53|332.93|330.53|0
1641560280000|2022-01-07 12:58:00|333.06|330.66|333.06|330.66|333.06|330.66|332.93|330.53|0
1641560290000|2022-01-07 12:58:10|332.93|330.53|332.93|330.53|332.93|330.53|332.8|330.4|0
1641560300000|2022-01-07 12:58:20|332.8|330.4|332.8|330.4|332.8|330.4|332.8|330.4|0
1641560310000|2022-01-07 12:58:30|332.68|330.28|332.68|330.28|332.8|330.4|332.68|330.28|0
1641560320000|2022-01-07 12:58:40|332.8|330.4|332.55|330.15|332.8|330.4|332.55|330.15|0
1641560330000|2022-01-07 12:58:50|332.42|330.02|332.68|330.28|332.68|330.28|332.42|330.02|0
1641560340000|2022-01-07 12:59:00|332.8|330.4|332.8|330.4|332.8|330.4|332.8|330.4|0
1641560350000|2022-01-07 12:59:10|332.68|330.28|333.06|330.66|333.06|330.66|332.68|330.28|0
1641560360000|2022-01-07 12:59:20|333.31|330.91|333.56|331.16|333.56|331.16|333.31|330.91|0
1641560370000|2022-01-07 12:59:30|333.44|331.04|333.44|331.04|333.63|331.23|333.44|331.04|0
1641560380000|2022-01-07 12:59:40|333.18|330.78|333.44|331.04|333.44|331.04|333.18|330.78|0
1641560390000|2022-01-07 12:59:50|333.31|330.91|333.44|331.04|333.44|331.04|333.31|330.91|0
1641560400000|2022-01-07 13:00:00|333.31|330.91|332.8|330.4|333.31|330.91|332.8|330.4|0
1641560410000|2022-01-07 13:00:10|332.67|330.27|332.17|329.77|332.67|330.27|332.11|329.71|0
1641560420000|2022-01-07 13:00:20|332.29|329.89|332.29|329.89|332.29|329.89|332.29|329.89|0
1641560430000|2022-01-07 13:00:30|332.17|329.77|332.42|330.02|332.42|330.02|332.17|329.77|0
1641560440000|2022-01-07 13:00:40|332.67|330.27|332.55|330.15|332.8|330.4|332.55|330.15|0
1641560450000|2022-01-07 13:00:50|332.67|330.27|332.67|330.27|332.67|330.27|332.67|330.27|0
1641560460000|2022-01-07 13:01:00|332.55|330.15|332.55|330.15|332.55|330.15|332.42|330.02|0
1641560470000|2022-01-07 13:01:10|332.67|330.27|332.67|330.27|332.8|330.4|332.67|330.27|0
1641560480000|2022-01-07 13:01:20|332.93|330.53|332.8|330.4|332.93|330.53|332.8|330.4|0
1641560490000|2022-01-07 13:01:30|332.93|330.53|332.93|330.53|332.93|330.53|332.93|330.53|0
1641560500000|2022-01-07 13:01:40|332.99|330.59|333.18|330.78|333.25|330.85|332.99|330.59|0
1641560510000|2022-01-07 13:01:50|333.05|330.65|333.31|330.91|333.31|330.91|333.05|330.65|0
1641560520000|2022-01-07 13:02:00|333.43|331.03|333.43|331.03|333.43|331.03|333.43|331.03|0
1641560530000|2022-01-07 13:02:10|333.18|330.78|333.05|330.65|333.18|330.78|333.05|330.65|0
1641560540000|2022-01-07 13:02:20|332.93|330.53|332.8|330.4|332.93|330.53|332.8|330.4|0
1641560550000|2022-01-07 13:02:30|332.93|330.53|332.93|330.53|333.05|330.65|332.93|330.53|0
1641560560000|2022-01-07 13:02:40|333.05|330.65|333.05|330.65|333.18|330.78|333.05|330.65|0
1641560570000|2022-01-07 13:02:50|333.18|330.78|333.18|330.78|333.18|330.78|333.18|330.78|0
1641560580000|2022-01-07 13:03:00|333.05|330.65|333.31|330.91|333.31|330.91|333.05|330.65|0
1641560590000|2022-01-07 13:03:10|333.43|331.03|333.43|331.03|333.43|331.03|333.43|331.03|0
1641560600000|2022-01-07 13:03:20|333.56|331.16|333.43|331.03|333.56|331.16|333.31|330.91|0
1641560610000|2022-01-07 13:03:30|333.31|330.91|333.56|331.16|333.56|331.16|333.31|330.91|0
1641560620000|2022-01-07 13:03:40|333.43|331.03|333.37|330.97|333.43|331.03|333.37|330.97|0
1641560630000|2022-01-07 13:03:50|333.31|330.91|333.56|331.16|333.56|331.16|333.31|330.91|0
1641560640000|2022-01-07 13:04:00|333.43|331.03|333.05|330.65|333.43|331.03|333.05|330.65|0
1641560650000|2022-01-07 13:04:10|333.18|330.78|333.18|330.78|333.18|330.78|333.18|330.78|0
1641560660000|2022-01-07 13:04:20|332.93|330.53|332.8|330.4|333.05|330.65|332.8|330.4|0
1641560670000|2022-01-07 13:04:30|332.93|330.53|332.93|330.53|333.05|330.65|332.93|330.53|0
1641560680000|2022-01-07 13:04:40|333.12|330.72|333.05|330.65|333.12|330.72|333.05|330.65|0
1641560700000|2022-01-07 13:05:00|332.74|330.34|332.93|330.53|333.05|330.65|332.74|330.34|0
1641560710000|2022-01-07 13:05:10|333.05|330.65|333.05|330.65|333.05|330.65|333.05|330.65|0
1641560720000|2022-01-07 13:05:20|332.93|330.53|333.05|330.65|333.05|330.65|332.93|330.53|0
1641560730000|2022-01-07 13:05:30|333.12|330.72|332.93|330.53|333.18|330.78|332.93|330.53|0
1641560740000|2022-01-07 13:05:40|332.8|330.4|332.93|330.53|333.05|330.65|332.8|330.4|0
1641560750000|2022-01-07 13:05:50|333.05|330.65|333.18|330.78|333.18|330.78|333.05|330.65|0
1641560760000|2022-01-07 13:06:00|333.31|330.91|333.05|330.65|333.31|330.91|332.93|330.53|0
1641560770000|2022-01-07 13:06:10|333.18|330.78|333.31|330.91|333.31|330.91|333.18|330.78|0
1641560780000|2022-01-07 13:06:20|333.43|331.03|333.18|330.78|333.43|331.03|333.18|330.78|0
1641560790000|2022-01-07 13:06:30|333.25|330.85|333.18|330.78|333.25|330.85|333.18|330.78|0
1641560800000|2022-01-07 13:06:40|332.8|330.4|332.8|330.4|332.8|330.4|332.8|330.4|0
1641560810000|2022-01-07 13:06:50|332.42|330.02|332.42|330.02|332.42|330.02|332.29|329.89|0
1641560820000|2022-01-07 13:07:00|332.29|329.89|332.42|330.02|332.42|330.02|332.29|329.89|0
1641560830000|2022-01-07 13:07:10|332.29|329.89|331.91|329.51|332.29|329.89|331.91|329.51|0
1641560840000|2022-01-07 13:07:20|332.04|329.64|332.04|329.64|332.04|329.64|332.04|329.64|0
1641560850000|2022-01-07 13:07:30|331.91|329.51|331.91|329.51|331.91|329.51|331.91|329.51|0
1641560870000|2022-01-07 13:07:50|332.04|329.64|331.91|329.51|332.04|329.64|331.91|329.51|0
1641560880000|2022-01-07 13:08:00|332.04|329.64|331.79|329.39|332.04|329.64|331.79|329.39|0
1641560890000|2022-01-07 13:08:10|331.66|329.26|332.42|330.02|332.42|330.02|331.66|329.26|0
1641560900000|2022-01-07 13:08:20|332.29|329.89|332.04|329.64|332.29|329.89|332.04|329.64|0
1641560910000|2022-01-07 13:08:30|332.16|329.76|332.29|329.89|332.29|329.89|332.04|329.64|0
1641560920000|2022-01-07 13:08:40|332.42|330.02|332.42|330.02|332.42|330.02|332.42|330.02|0
1641560930000|2022-01-07 13:08:50|332.54|330.14|332.54|330.14|332.54|330.14|332.54|330.14|0
1641560940000|2022-01-07 13:09:00|332.67|330.27|332.8|330.4|332.8|330.4|332.54|330.14|0
1641560950000|2022-01-07 13:09:10|332.92|330.52|332.8|330.4|332.92|330.52|332.8|330.4|0
1641560960000|2022-01-07 13:09:20|332.92|330.52|333.05|330.65|333.05|330.65|332.92|330.52|0
1641560980000|2022-01-07 13:09:40|332.8|330.4|332.61|330.21|332.8|330.4|332.61|330.21|0
1641560990000|2022-01-07 13:09:50|332.54|330.14|332.54|330.14|332.54|330.14|332.54|330.14|0
1641561000000|2022-01-07 13:10:00|332.8|330.4|333.05|330.65|333.05|330.65|332.8|330.4|0
1641561010000|2022-01-07 13:10:10|332.92|330.52|332.54|330.14|332.92|330.52|332.54|330.14|0
1641561020000|2022-01-07 13:10:20|332.67|330.27|332.54|330.14|332.67|330.27|332.54|330.14|0
1641561040000|2022-01-07 13:10:40|332.42|330.02|332.54|330.14|332.54|330.14|332.42|330.02|0
1641561050000|2022-01-07 13:10:50|332.42|330.02|332.42|330.02|332.42|330.02|332.29|329.89|0
1641561070000|2022-01-07 13:11:10|332.48|330.08|332.67|330.27|332.67|330.27|332.42|330.02|0
1641561090000|2022-01-07 13:11:30|332.74|330.34|332.54|330.14|332.74|330.34|332.54|330.14|0
1641561100000|2022-01-07 13:11:40|332.42|330.02|332.42|330.02|332.42|330.02|332.29|329.89|0
1641561110000|2022-01-07 13:11:50|332.67|330.27|332.54|330.14|332.67|330.27|332.54|330.14|0
1641561120000|2022-01-07 13:12:00|332.61|330.21|332.54|330.14|332.67|330.27|332.54|330.14|0
1641561130000|2022-01-07 13:12:10|332.67|330.27|332.8|330.4|332.8|330.4|332.67|330.27|0
1641561140000|2022-01-07 13:12:20|332.67|330.27|332.8|330.4|332.8|330.4|332.67|330.27|0
1641561150000|2022-01-07 13:12:30|332.67|330.27|332.67|330.27|332.67|330.27|332.67|330.27|0
1641561160000|2022-01-07 13:12:40|332.54|330.14|332.29|329.89|332.54|330.14|332.29|329.89|0
1641561170000|2022-01-07 13:12:50|332.54|330.14|332.42|330.02|332.54|330.14|332.42|330.02|0
1641561180000|2022-01-07 13:13:00|332.29|329.89|332.48|330.08|332.54|330.14|332.29|329.89|0
1641561190000|2022-01-07 13:13:10|332.54|330.14|332.8|330.4|332.8|330.4|332.54|330.14|0
1641561200000|2022-01-07 13:13:20|332.67|330.27|332.67|330.27|332.8|330.4|332.67|330.27|0
1641561210000|2022-01-07 13:13:30|332.8|330.4|332.74|330.34|332.8|330.4|332.67|330.27|0
1641561220000|2022-01-07 13:13:40|332.67|330.27|332.92|330.52|332.92|330.52|332.67|330.27|0
1641561230000|2022-01-07 13:13:50|332.8|330.4|332.86|330.46|332.92|330.52|332.8|330.4|0
1641561240000|2022-01-07 13:14:00|332.8|330.4|332.92|330.52|332.92|330.52|332.8|330.4|0
1641561250000|2022-01-07 13:14:10|332.67|330.27|332.54|330.14|332.67|330.27|332.54|330.14|0
1641561260000|2022-01-07 13:14:20|332.67|330.27|332.54|330.14|332.67|330.27|332.54|330.14|0
1641561270000|2022-01-07 13:14:30|332.8|330.4|332.67|330.27|332.8|330.4|332.67|330.27|0
1641561280000|2022-01-07 13:14:40|332.73|330.33|332.54|330.14|332.73|330.33|332.54|330.14|0
1641561290000|2022-01-07 13:14:50|332.8|330.4|333.3|330.9|333.56|331.16|332.8|330.4|0
1641561300000|2022-01-07 13:15:00|333.18|330.78|332.92|330.52|333.18|330.78|332.92|330.52|0
1641561310000|2022-01-07 13:15:10|333.05|330.65|332.67|330.27|333.05|330.65|332.54|330.14|0
1641561320000|2022-01-07 13:15:20|332.42|330.02|332.54|330.14|332.67|330.27|332.42|330.02|0
1641561330000|2022-01-07 13:15:30|332.42|330.02|332.54|330.14|332.54|330.14|332.42|330.02|0
1641561340000|2022-01-07 13:15:40|332.42|330.02|332.42|330.02|332.54|330.14|332.42|330.02|0
1641561350000|2022-01-07 13:15:50|332.54|330.14|332.41|330.01|332.54|330.14|332.41|330.01|0
1641561360000|2022-01-07 13:16:00|332.67|330.27|333.18|330.78|333.18|330.78|332.67|330.27|0
1641561370000|2022-01-07 13:16:10|333.3|330.9|333.43|331.03|333.56|331.16|333.3|330.9|0
1641561380000|2022-01-07 13:16:20|333.68|331.28|333.43|331.03|333.68|331.28|333.43|331.03|0
1641561390000|2022-01-07 13:16:30|333.56|331.16|333.56|331.16|333.68|331.28|333.56|331.16|0
1641561400000|2022-01-07 13:16:40|333.3|330.9|333.81|331.41|333.81|331.41|333.3|330.9|0
1641561410000|2022-01-07 13:16:50|333.68|331.28|333.68|331.28|333.68|331.28|333.68|331.28|0
1641561420000|2022-01-07 13:17:00|333.56|331.16|333.68|331.28|333.68|331.28|333.56|331.16|0
1641561430000|2022-01-07 13:17:10|333.81|331.41|333.94|331.54|333.94|331.54|333.68|331.28|0
1641561440000|2022-01-07 13:17:20|333.81|331.41|333.81|331.41|333.81|331.41|333.81|331.41|0
1641561450000|2022-01-07 13:17:30|333.56|331.16|333.68|331.28|333.68|331.28|333.56|331.16|0
1641561470000|2022-01-07 13:17:50|333.56|331.16|333.43|331.03|333.56|331.16|333.43|331.03|0
1641561480000|2022-01-07 13:18:00|333.37|330.97|333.3|330.9|333.37|330.97|333.3|330.9|0
1641561490000|2022-01-07 13:18:10|333.05|330.65|333.05|330.65|333.05|330.65|333.05|330.65|0
1641561500000|2022-01-07 13:18:20|333.17|330.77|333.17|330.77|333.17|330.77|333.05|330.65|0
1641561520000|2022-01-07 13:18:40|333.3|330.9|333.3|330.9|333.43|331.03|333.3|330.9|0
1641561530000|2022-01-07 13:18:50|333.43|331.03|333.43|331.03|333.56|331.16|333.43|331.03|0
1641561550000|2022-01-07 13:19:10|333.3|330.9|333.05|330.65|333.3|330.9|333.05|330.65|0
1641561560000|2022-01-07 13:19:20|333.17|330.77|333.17|330.77|333.17|330.77|333.17|330.77|0
1641561570000|2022-01-07 13:19:30|333.3|330.9|333.3|330.9|333.3|330.9|333.17|330.77|0
1641561580000|2022-01-07 13:19:40|333.43|331.03|333.55|331.15|333.55|331.15|333.43|331.03|0
1641561600000|2022-01-07 13:20:00|333.68|331.28|333.55|331.15|333.68|331.28|333.43|331.03|0
1641561610000|2022-01-07 13:20:10|333.43|331.03|333.55|331.15|333.68|331.28|333.43|331.03|0
1641561620000|2022-01-07 13:20:20|333.43|331.03|333.55|331.15|333.55|331.15|333.43|331.03|0
1641561630000|2022-01-07 13:20:30|333.68|331.28|333.55|331.15|333.68|331.28|333.55|331.15|0
1641561640000|2022-01-07 13:20:40|333.49|331.09|333.43|331.03|333.55|331.15|333.43|331.03|0
1641561650000|2022-01-07 13:20:50|333.55|331.15|333.55|331.15|333.55|331.15|333.55|331.15|0
1641561660000|2022-01-07 13:21:00|333.3|330.9|333.3|330.9|333.3|330.9|333.3|330.9|0
1641561670000|2022-01-07 13:21:10|333.17|330.77|333.17|330.77|333.17|330.77|333.17|330.77|0
1641561680000|2022-01-07 13:21:20|333.05|330.65|333.17|330.77|333.17|330.77|333.05|330.65|0
1641561690000|2022-01-07 13:21:30|333.55|331.15|333.55|331.15|333.55|331.15|333.43|331.03|0
1641561700000|2022-01-07 13:21:40|333.43|331.03|333.43|331.03|333.43|331.03|333.3|330.9|0
1641561710000|2022-01-07 13:21:50|333.49|331.09|333.94|331.54|333.94|331.54|333.49|331.09|0
1641561720000|2022-01-07 13:22:00|333.93|331.53|334.06|331.66|334.06|331.66|333.93|331.53|0
1641561730000|2022-01-07 13:22:10|333.93|331.53|334.32|331.92|334.32|331.92|333.93|331.53|0
1641561740000|2022-01-07 13:22:20|334.19|331.79|333.93|331.53|334.19|331.79|333.93|331.53|0
1641561750000|2022-01-07 13:22:30|334.06|331.66|333.93|331.53|334.06|331.66|333.93|331.53|0
1641561760000|2022-01-07 13:22:40|334.06|331.66|333.75|331.35|334.06|331.66|333.55|331.15|0
1641561770000|2022-01-07 13:22:50|333.62|331.22|333.81|331.41|333.81|331.41|333.62|331.22|0
1641561780000|2022-01-07 13:23:00|333.68|331.28|333.68|331.28|333.81|331.41|333.68|331.28|0
1641561790000|2022-01-07 13:23:10|333.55|331.15|333.81|331.41|333.81|331.41|333.55|331.15|0
1641561800000|2022-01-07 13:23:20|333.68|331.28|333.93|331.53|333.93|331.53|333.68|331.28|0
1641561810000|2022-01-07 13:23:30|333.81|331.41|333.93|331.53|333.93|331.53|333.81|331.41|0
1641561820000|2022-01-07 13:23:40|334.06|331.66|333.68|331.28|334.06|331.66|333.68|331.28|0
1641561830000|2022-01-07 13:23:50|333.55|331.15|333.55|331.15|333.68|331.28|333.55|331.15|0
1641561840000|2022-01-07 13:24:00|333.43|331.03|333.68|331.28|333.68|331.28|333.43|331.03|0
1641561850000|2022-01-07 13:24:10|333.81|331.41|333.55|331.15|333.81|331.41|333.55|331.15|0
1641561860000|2022-01-07 13:24:20|333.43|331.03|333.43|331.03|333.43|331.03|333.43|331.03|0
1641561870000|2022-01-07 13:24:30|333.3|330.9|333.43|331.03|333.43|331.03|333.3|330.9|0
1641561880000|2022-01-07 13:24:40|333.3|330.9|333.3|330.9|333.3|330.9|333.17|330.77|0
1641561890000|2022-01-07 13:24:50|333.17|330.77|333.43|331.03|333.43|331.03|333.17|330.77|0
1641561900000|2022-01-07 13:25:00|333.3|330.9|333.05|330.65|333.3|330.9|333.05|330.65|0
1641561910000|2022-01-07 13:25:10|333.04|330.64|333.3|330.9|333.3|330.9|333.04|330.64|0
1641561930000|2022-01-07 13:25:30|333.43|331.03|333.68|331.28|333.68|331.28|333.43|331.03|0
1641561940000|2022-01-07 13:25:40|333.55|331.15|333.43|331.03|333.55|331.15|333.43|331.03|0
1641561950000|2022-01-07 13:25:50|333.3|330.9|333.43|331.03|333.43|331.03|333.3|330.9|0
1641561960000|2022-01-07 13:26:00|333.3|330.9|333.3|330.9|333.3|330.9|333.3|330.9|0
1641561970000|2022-01-07 13:26:10|333.04|330.64|333.17|330.77|333.17|330.77|333.04|330.64|0
1641561980000|2022-01-07 13:26:20|333.43|331.03|333.3|330.9|333.43|331.03|333.3|330.9|0
1641561990000|2022-01-07 13:26:30|333.17|330.77|333.17|330.77|333.17|330.77|333.04|330.64|0
1641562000000|2022-01-07 13:26:40|333.04|330.64|333.11|330.71|333.11|330.71|333.04|330.64|0
1641562010000|2022-01-07 13:26:50|333.04|330.64|332.92|330.52|333.04|330.64|332.92|330.52|0
1641562020000|2022-01-07 13:27:00|332.98|330.58|333.04|330.64|333.04|330.64|332.92|330.52|0
1641562030000|2022-01-07 13:27:10|332.79|330.39|332.79|330.39|332.79|330.39|332.79|330.39|0
1641562040000|2022-01-07 13:27:20|332.92|330.52|333.04|330.64|333.04|330.64|332.92|330.52|0
1641562050000|2022-01-07 13:27:30|333.17|330.77|332.79|330.39|333.17|330.77|332.79|330.39|0
1641562060000|2022-01-07 13:27:40|332.92|330.52|332.66|330.26|332.92|330.52|332.66|330.26|0
1641562070000|2022-01-07 13:27:50|332.73|330.33|332.54|330.14|332.92|330.52|332.54|330.14|0
1641562080000|2022-01-07 13:28:00|332.79|330.39|332.73|330.33|332.79|330.39|332.73|330.33|0
1641562090000|2022-01-07 13:28:10|333.11|330.71|333.11|330.71|333.17|330.77|333.11|330.71|0
1641562100000|2022-01-07 13:28:20|332.98|330.58|332.98|330.58|332.98|330.58|332.98|330.58|0
1641562110000|2022-01-07 13:28:30|333.04|330.64|332.79|330.39|333.04|330.64|332.79|330.39|0
1641562120000|2022-01-07 13:28:40|332.73|330.33|332.54|330.14|332.73|330.33|332.41|330.01|0
1641562130000|2022-01-07 13:28:50|332.48|330.08|332.54|330.14|332.66|330.26|332.48|330.08|0
1641562140000|2022-01-07 13:29:00|332.73|330.33|333.11|330.71|333.11|330.71|332.73|330.33|0
1641562150000|2022-01-07 13:29:10|333.24|330.84|333.55|331.15|333.55|331.15|333.24|330.84|0
1641562160000|2022-01-07 13:29:20|333.62|331.22|333.36|330.96|333.62|331.22|333.36|330.96|0
1641562170000|2022-01-07 13:29:30|333.49|331.09|333.42|331.02|333.49|331.09|333.36|330.96|0
1641562180000|2022-01-07 13:29:40|333.3|330.9|332.86|330.46|333.36|330.96|332.86|330.46|0
1641562190000|2022-01-07 13:29:50|332.92|330.52|332.73|330.33|332.92|330.52|332.73|330.33|0
1641562200000|2022-01-07 13:30:00|332.98|330.58|331.02|328.62|332.98|330.58|331.02|328.62|0
1641562210000|2022-01-07 13:30:10|328.69|326.29|330.51|328.11|330.64|328.24|328.69|326.29|0
1641562220000|2022-01-07 13:30:20|331.14|328.74|330.77|328.37|331.72|329.32|330.77|328.37|0
1641562230000|2022-01-07 13:30:30|330.39|327.99|328.5|326.1|330.39|327.99|328.5|326.1|0
1641562240000|2022-01-07 13:30:40|329|326.6|328.69|326.29|329.13|326.73|328.69|326.29|0
1641562250000|2022-01-07 13:30:50|328.19|325.79|328.37|325.97|328.69|326.29|328.19|325.79|0
1641562260000|2022-01-07 13:31:00|330.26|327.86|329.32|326.92|330.26|327.86|329.13|326.73|0
1641562270000|2022-01-07 13:31:10|329.63|327.23|332.66|330.26|332.66|330.26|329.63|327.23|0
1641562280000|2022-01-07 13:31:20|332.54|330.14|332.28|329.88|332.66|330.26|331.65|329.25|0
1641562290000|2022-01-07 13:31:30|333.17|330.77|334.63|332.23|334.63|332.23|333.17|330.77|0
1641562300000|2022-01-07 13:31:40|335.84|333.44|335.46|333.06|335.84|333.44|335.46|333.06|0
1641562310000|2022-01-07 13:31:50|334.57|332.17|334.25|331.85|334.57|332.17|334.19|331.79|0
1641562320000|2022-01-07 13:32:00|333.55|331.15|334.82|332.42|334.82|332.42|333.55|331.15|0
1641562330000|2022-01-07 13:32:10|334.69|332.29|333.8|331.4|334.69|332.29|333.8|331.4|0
1641562340000|2022-01-07 13:32:20|333.17|330.77|335.08|332.68|335.08|332.68|333.17|330.77|0
1641562350000|2022-01-07 13:32:30|335.46|333.06|335.46|333.06|335.91|333.51|335.46|333.06|0
1641562360000|2022-01-07 13:32:40|335.2|332.8|335.59|333.19|335.59|333.19|335.2|332.8|0
1641562370000|2022-01-07 13:32:50|335.84|333.44|335.97|333.57|335.97|333.57|335.59|333.19|0
1641562380000|2022-01-07 13:33:00|335.33|332.93|334.82|332.42|335.46|333.06|334.82|332.42|0
1641562390000|2022-01-07 13:33:10|334.95|332.55|335.71|333.31|335.71|333.31|334.69|332.29|0
1641562400000|2022-01-07 13:33:20|335.59|333.19|336.48|334.08|336.48|334.08|335.59|333.19|0
1641562410000|2022-01-07 13:33:30|336.1|333.7|336.03|333.63|336.1|333.7|336.03|333.63|0
1641562420000|2022-01-07 13:33:40|335.27|332.87|334.44|332.04|335.27|332.87|334.44|332.04|0
1641562430000|2022-01-07 13:33:50|334.18|331.78|333.55|331.15|334.18|331.78|333.55|331.15|0
1641562440000|2022-01-07 13:34:00|333.68|331.28|334.69|332.29|335.2|332.8|333.68|331.28|0
1641562450000|2022-01-07 13:34:10|335.08|332.68|335.33|332.93|335.78|333.38|335.08|332.68|0
1641562460000|2022-01-07 13:34:20|335.2|332.8|336.35|333.95|336.86|334.46|335.2|332.8|0
1641562470000|2022-01-07 13:34:30|336.22|333.82|335.97|333.57|336.22|333.82|335.84|333.44|0
1641562480000|2022-01-07 13:34:40|335.58|333.18|335.58|333.18|335.58|333.18|335.2|332.8|0
1641562490000|2022-01-07 13:34:50|335.33|332.93|335.97|333.57|335.97|333.57|335.33|332.93|0
1641562500000|2022-01-07 13:35:00|335.91|333.51|335.91|333.51|335.91|333.51|335.46|333.06|0
1641562510000|2022-01-07 13:35:10|335.97|333.57|336.22|333.82|336.22|333.82|335.84|333.44|0
1641562520000|2022-01-07 13:35:20|336.03|333.63|336.22|333.82|336.22|333.82|335.97|333.57|0
1641562530000|2022-01-07 13:35:30|336.42|334.02|336.86|334.46|336.99|334.59|336.42|334.02|0
1641562540000|2022-01-07 13:35:40|336.61|334.21|336.61|334.21|336.61|334.21|336.48|334.08|0
1641562550000|2022-01-07 13:35:50|336.48|334.08|336.86|334.46|337.5|335.1|336.48|334.08|0
1641562560000|2022-01-07 13:36:00|337.63|335.23|338.4|336|338.4|336|337.63|335.23|0
1641562570000|2022-01-07 13:36:10|338.27|335.87|339.68|337.28|339.68|337.28|338.27|335.87|0
1641562580000|2022-01-07 13:36:20|340.07|337.67|340.07|337.67|340.07|337.67|339.81|337.41|0
1641562590000|2022-01-07 13:36:30|340.58|338.18|340.71|338.31|340.71|338.31|340.58|338.18|0
1641562600000|2022-01-07 13:36:40|340.58|338.18|339.42|337.02|340.58|338.18|339.42|337.02|0
1641562610000|2022-01-07 13:36:50|339.17|336.77|339.17|336.77|339.23|336.83|339.11|336.71|0
1641562620000|2022-01-07 13:37:00|339.3|336.9|338.91|336.51|339.3|336.9|338.91|336.51|0
1641562630000|2022-01-07 13:37:10|337.76|335.36|338.65|336.25|338.65|336.25|337.63|335.23|0
1641562640000|2022-01-07 13:37:20|338.91|336.51|339.42|337.02|339.68|337.28|338.91|336.51|0
1641562650000|2022-01-07 13:37:30|339.3|336.9|339.94|337.54|339.94|337.54|339.3|336.9|0
1641562660000|2022-01-07 13:37:40|339.88|337.48|340.71|338.31|340.71|338.31|339.88|337.48|0
1641562670000|2022-01-07 13:37:50|340.58|338.18|340.45|338.05|340.58|338.18|340.45|338.05|0
1641562680000|2022-01-07 13:38:00|340.71|338.31|340.71|338.31|340.84|338.44|340.71|338.31|0
1641562690000|2022-01-07 13:38:10|340.91|338.51|341.1|338.7|341.1|338.7|340.71|338.31|0
1641562700000|2022-01-07 13:38:20|340.97|338.57|340.58|338.18|340.97|338.57|340.58|338.18|0
1641562710000|2022-01-07 13:38:30|340.84|338.44|342|339.6|342|339.6|340.84|338.44|0
1641562720000|2022-01-07 13:38:40|341.74|339.34|341.36|338.96|341.74|339.34|341.23|338.83|0
1641562730000|2022-01-07 13:38:50|341.49|339.09|341.23|338.83|341.61|339.21|341.23|338.83|0
1641562740000|2022-01-07 13:39:00|341.61|339.21|341.48|339.08|341.61|339.21|341.1|338.7|0
1641562750000|2022-01-07 13:39:10|341.61|339.21|341.74|339.34|341.74|339.34|341.61|339.21|0
1641562760000|2022-01-07 13:39:20|341.48|339.08|342|339.6|342|339.6|341.36|338.96|0
1641562770000|2022-01-07 13:39:30|342.26|339.86|342.39|339.99|342.65|340.25|342.26|339.86|0
1641562780000|2022-01-07 13:39:40|342.26|339.86|342.39|339.99|342.39|339.99|342.26|339.86|0
1641562790000|2022-01-07 13:39:50|342.26|339.86|342.39|339.99|342.39|339.99|342.26|339.86|0
1641562800000|2022-01-07 13:40:00|342.65|340.25|342.78|340.38|342.91|340.51|342.65|340.25|0
1641562810000|2022-01-07 13:40:10|343.42|341.02|342.91|340.51|343.55|341.15|342.91|340.51|0
1641562820000|2022-01-07 13:40:20|342.65|340.25|341.48|339.08|342.65|340.25|341.48|339.08|0
1641562830000|2022-01-07 13:40:30|341.61|339.21|341.61|339.21|341.74|339.34|341.48|339.08|0
1641562840000|2022-01-07 13:40:40|341.23|338.83|340.84|338.44|341.23|338.83|340.84|338.44|0
1641562850000|2022-01-07 13:40:50|340.71|338.31|340.45|338.05|340.71|338.31|340.32|337.92|0
1641562860000|2022-01-07 13:41:00|340.71|338.31|341.1|338.7|341.36|338.96|340.71|338.31|0
1641562870000|2022-01-07 13:41:10|341.36|338.96|341.87|339.47|341.87|339.47|341.36|338.96|0
1641562880000|2022-01-07 13:41:20|342.26|339.86|342.39|339.99|342.78|340.38|342.26|339.86|0
1641562890000|2022-01-07 13:41:30|341.68|339.28|341.74|339.34|341.74|339.34|341.68|339.28|0
1641562900000|2022-01-07 13:41:40|341.87|339.47|342|339.6|342|339.6|341.74|339.34|0
1641562910000|2022-01-07 13:41:50|341.87|339.47|341.87|339.47|341.87|339.47|341.87|339.47|0
1641562920000|2022-01-07 13:42:00|342.13|339.73|342.78|340.38|342.78|340.38|342|339.6|0
1641562930000|2022-01-07 13:42:10|342.26|339.86|341.74|339.34|342.26|339.86|341.74|339.34|0
1641562940000|2022-01-07 13:42:20|341.48|339.08|340.97|338.57|341.48|339.08|340.97|338.57|0
1641562950000|2022-01-07 13:42:30|341.1|338.7|340.58|338.18|341.1|338.7|340.58|338.18|0
1641562960000|2022-01-07 13:42:40|341.1|338.7|341.35|338.95|341.35|338.95|341.1|338.7|0
1641562970000|2022-01-07 13:42:50|341.48|339.08|341.87|339.47|341.87|339.47|341.48|339.08|0
1641562980000|2022-01-07 13:43:00|342.13|339.73|342|339.6|342.13|339.73|342|339.6|0
1641562990000|2022-01-07 13:43:10|341.87|339.47|341.87|339.47|342.13|339.73|341.87|339.47|0
1641563000000|2022-01-07 13:43:20|342.13|339.73|341.61|339.21|342.13|339.73|341.48|339.08|0
1641563010000|2022-01-07 13:43:30|341.74|339.34|341.48|339.08|341.74|339.34|341.35|338.95|0
1641563020000|2022-01-07 13:43:40|341.61|339.21|342.13|339.73|342.13|339.73|341.61|339.21|0
1641563030000|2022-01-07 13:43:50|342.26|339.86|342.39|339.99|342.52|340.12|342.26|339.86|0
1641563040000|2022-01-07 13:44:00|341.87|339.47|341.74|339.34|341.87|339.47|341.61|339.21|0
1641563050000|2022-01-07 13:44:10|341.68|339.28|341.35|338.95|341.68|339.28|341.35|338.95|0
1641563060000|2022-01-07 13:44:20|341.1|338.7|341.61|339.21|341.61|339.21|341.1|338.7|0
1641563070000|2022-01-07 13:44:30|341.35|338.95|340.58|338.18|341.74|339.34|340.58|338.18|0
1641563080000|2022-01-07 13:44:40|340.71|338.31|340.84|338.44|340.97|338.57|340.71|338.31|0
1641563090000|2022-01-07 13:44:50|340.71|338.31|340.58|338.18|340.71|338.31|340.58|338.18|0
1641563100000|2022-01-07 13:45:00|340.71|338.31|339.68|337.28|340.71|338.31|339.68|337.28|0
1641563110000|2022-01-07 13:45:10|340.06|337.66|339.55|337.15|340.06|337.66|339.55|337.15|0
1641563120000|2022-01-07 13:45:20|339.42|337.02|339.55|337.15|339.68|337.28|339.42|337.02|0
1641563130000|2022-01-07 13:45:30|339.42|337.02|339.42|337.02|339.42|337.02|339.29|336.89|0
1641563140000|2022-01-07 13:45:40|339.29|336.89|339.55|337.15|339.55|337.15|339.16|336.76|0
1641563150000|2022-01-07 13:45:50|339.68|337.28|340.32|337.92|340.32|337.92|339.68|337.28|0
1641563160000|2022-01-07 13:46:00|340.06|337.66|339.29|336.89|340.06|337.66|339.29|336.89|0
1641563170000|2022-01-07 13:46:10|339.55|337.15|339.29|336.89|339.55|337.15|339.29|336.89|0
1641563180000|2022-01-07 13:46:20|339.04|336.64|339.16|336.76|339.16|336.76|339.04|336.64|0
1641563190000|2022-01-07 13:46:30|339.55|337.15|339.68|337.28|339.68|337.28|339.16|336.76|0
1641563200000|2022-01-07 13:46:40|339.81|337.41|339.94|337.54|339.94|337.54|339.81|337.41|0
1641563210000|2022-01-07 13:46:50|340.06|337.66|339.29|336.89|340.06|337.66|339.29|336.89|0
1641563220000|2022-01-07 13:47:00|338.97|336.57|338.78|336.38|339.04|336.64|338.78|336.38|0
1641563230000|2022-01-07 13:47:10|339.16|336.76|339.42|337.02|339.42|337.02|339.16|336.76|0
1641563240000|2022-01-07 13:47:20|339.55|337.15|339.04|336.64|339.55|337.15|339.04|336.64|0
1641563250000|2022-01-07 13:47:30|338.91|336.51|339.42|337.02|339.42|337.02|338.91|336.51|0
1641563260000|2022-01-07 13:47:40|339.29|336.89|338.65|336.25|339.29|336.89|338.65|336.25|0
1641563270000|2022-01-07 13:47:50|338.52|336.12|338.59|336.19|338.59|336.19|338.26|335.86|0
1641563280000|2022-01-07 13:48:00|338.52|336.12|337.88|335.48|338.52|336.12|337.88|335.48|0
1641563290000|2022-01-07 13:48:10|338.01|335.61|337.75|335.35|338.01|335.61|337.75|335.35|0
1641563300000|2022-01-07 13:48:20|337.62|335.22|337.5|335.1|337.62|335.22|337.5|335.1|0
1641563310000|2022-01-07 13:48:30|337.62|335.22|338.01|335.61|338.01|335.61|337.62|335.22|0
1641563320000|2022-01-07 13:48:40|337.95|335.55|337.88|335.48|337.95|335.55|337.75|335.35|0
1641563330000|2022-01-07 13:48:50|338.14|335.74|338.01|335.61|338.14|335.74|337.88|335.48|0
1641563340000|2022-01-07 13:49:00|337.75|335.35|337.88|335.48|337.88|335.48|337.5|335.1|0
1641563350000|2022-01-07 13:49:10|338.01|335.61|338.26|335.86|338.26|335.86|337.88|335.48|0
1641563360000|2022-01-07 13:49:20|337.88|335.48|337.88|335.48|337.88|335.48|337.88|335.48|0
1641563370000|2022-01-07 13:49:30|338.01|335.61|338.26|335.86|338.26|335.86|337.88|335.48|0
1641563380000|2022-01-07 13:49:40|338.01|335.61|337.37|334.97|338.01|335.61|337.37|334.97|0
1641563390000|2022-01-07 13:49:50|337.88|335.48|338.01|335.61|338.01|335.61|337.88|335.48|0
1641563400000|2022-01-07 13:50:00|338.26|335.86|338.52|336.12|338.78|336.38|338.26|335.86|0
1641563410000|2022-01-07 13:50:10|338.65|336.25|338.46|336.06|338.65|336.25|338.46|336.06|0
1641563420000|2022-01-07 13:50:20|338.39|335.99|338.65|336.25|338.65|336.25|338.39|335.99|0
1641563430000|2022-01-07 13:50:30|338.78|336.38|338.14|335.74|338.78|336.38|338.14|335.74|0
1641563440000|2022-01-07 13:50:40|338.01|335.61|338.26|335.86|338.26|335.86|338.01|335.61|0
1641563450000|2022-01-07 13:50:50|338.39|335.99|338.52|336.12|338.52|336.12|338.39|335.99|0
1641563460000|2022-01-07 13:51:00|338.65|336.25|339.03|336.63|339.03|336.63|338.52|336.12|0
1641563470000|2022-01-07 13:51:10|339.16|336.76|339.03|336.63|339.16|336.76|338.78|336.38|0
1641563480000|2022-01-07 13:51:20|338.91|336.51|339.42|337.02|339.42|337.02|338.91|336.51|0
1641563490000|2022-01-07 13:51:30|339.55|337.15|339.55|337.15|339.68|337.28|339.55|337.15|0
1641563500000|2022-01-07 13:51:40|339.8|337.4|339.68|337.28|339.8|337.4|339.68|337.28|0
1641563510000|2022-01-07 13:51:50|339.8|337.4|339.8|337.4|339.93|337.53|339.8|337.4|0
1641563520000|2022-01-07 13:52:00|339.68|337.28|340.53|338.13|340.53|338.13|339.68|337.28|0
1641563530000|2022-01-07 13:52:10|340.4|338|340.66|338.26|340.66|338.26|340.4|338|0
1641563540000|2022-01-07 13:52:20|340.78|338.38|340.78|338.38|340.91|338.51|340.66|338.26|0
1641563550000|2022-01-07 13:52:30|340.53|338.13|340.53|338.13|340.53|338.13|340.4|338|0
1641563560000|2022-01-07 13:52:40|340.59|338.19|340.91|338.51|340.91|338.51|340.59|338.19|0
1641563570000|2022-01-07 13:52:50|340.78|338.38|340.78|338.38|340.78|338.38|340.65|338.25|0
1641563580000|2022-01-07 13:53:00|340.65|338.25|340.65|338.25|340.78|338.38|340.65|338.25|0
1641563590000|2022-01-07 13:53:10|340.78|338.38|340.78|338.38|340.78|338.38|340.53|338.13|0
1641563600000|2022-01-07 13:53:20|340.91|338.51|341.68|339.28|341.68|339.28|340.91|338.51|0
1641563610000|2022-01-07 13:53:30|341.81|339.41|341.81|339.41|341.81|339.41|341.68|339.28|0
1641563620000|2022-01-07 13:53:40|341.68|339.28|342.07|339.67|342.07|339.67|341.68|339.28|0
1641563630000|2022-01-07 13:53:50|341.94|339.54|341.94|339.54|341.94|339.54|341.81|339.41|0
1641563640000|2022-01-07 13:54:00|341.81|339.41|341.68|339.28|341.81|339.41|341.55|339.15|0
1641563650000|2022-01-07 13:54:10|341.55|339.15|341.68|339.28|341.68|339.28|341.43|339.03|0
1641563660000|2022-01-07 13:54:20|341.94|339.54|342.71|340.31|342.71|340.31|341.94|339.54|0
1641563670000|2022-01-07 13:54:30|342.97|340.57|343.1|340.7|343.1|340.7|342.91|340.51|0
1641563680000|2022-01-07 13:54:40|343.23|340.83|343.23|340.83|343.49|341.09|343.1|340.7|0
1641563690000|2022-01-07 13:54:50|343.1|340.7|342.58|340.18|343.1|340.7|342.58|340.18|0
1641563700000|2022-01-07 13:55:00|342.46|340.06|342.2|339.8|342.46|340.06|342.07|339.67|0
1641563710000|2022-01-07 13:55:10|342.33|339.93|342.71|340.31|342.71|340.31|342.33|339.93|0
1641563720000|2022-01-07 13:55:20|342.84|340.44|342.97|340.57|342.97|340.57|342.84|340.44|0
1641563730000|2022-01-07 13:55:30|342.84|340.44|342.33|339.93|342.84|340.44|342.33|339.93|0
1641563740000|2022-01-07 13:55:40|342.07|339.67|341.68|339.28|342.07|339.67|341.68|339.28|0
1641563750000|2022-01-07 13:55:50|341.75|339.35|342.33|339.93|342.33|339.93|341.75|339.35|0
1641563760000|2022-01-07 13:56:00|342.46|340.06|342.33|339.93|342.46|340.06|342.33|339.93|0
1641563770000|2022-01-07 13:56:10|342.2|339.8|340.91|338.51|342.2|339.8|340.91|338.51|0
1641563780000|2022-01-07 13:56:20|341.04|338.64|341.17|338.77|341.17|338.77|341.04|338.64|0
1641563790000|2022-01-07 13:56:30|341.04|338.64|341.3|338.9|341.3|338.9|341.04|338.64|0
1641563800000|2022-01-07 13:56:40|341.42|339.02|341.55|339.15|341.68|339.28|341.42|339.02|0
1641563810000|2022-01-07 13:56:50|341.68|339.28|341.3|338.9|341.68|339.28|341.3|338.9|0
1641563820000|2022-01-07 13:57:00|341.17|338.77|340.65|338.25|341.17|338.77|340.65|338.25|0
1641563830000|2022-01-07 13:57:10|340.52|338.12|340.91|338.51|340.91|338.51|340.52|338.12|0
1641563840000|2022-01-07 13:57:20|341.17|338.77|341.04|338.64|341.17|338.77|341.04|338.64|0
1641563850000|2022-01-07 13:57:30|341.17|338.77|340.85|338.45|341.17|338.77|340.85|338.45|0
1641563860000|2022-01-07 13:57:40|340.65|338.25|340.65|338.25|340.65|338.25|340.52|338.12|0
1641563870000|2022-01-07 13:57:50|340.78|338.38|340.65|338.25|340.78|338.38|340.65|338.25|0
1641563880000|2022-01-07 13:58:00|340.78|338.38|340.91|338.51|340.91|338.51|340.78|338.38|0
1641563890000|2022-01-07 13:58:10|341.04|338.64|340.65|338.25|341.04|338.64|340.65|338.25|0
1641563900000|2022-01-07 13:58:20|340.91|338.51|341.04|338.64|341.04|338.64|340.91|338.51|0
1641563910000|2022-01-07 13:58:30|340.65|338.25|340.78|338.38|340.78|338.38|340.52|338.12|0
1641563920000|2022-01-07 13:58:40|340.91|338.51|341.3|338.9|341.3|338.9|340.91|338.51|0
1641563930000|2022-01-07 13:58:50|341.68|339.28|341.81|339.41|341.81|339.41|341.55|339.15|0
1641563940000|2022-01-07 13:59:00|341.55|339.15|341.42|339.02|341.55|339.15|341.42|339.02|0
1641563950000|2022-01-07 13:59:10|341.68|339.28|341.55|339.15|341.68|339.28|341.55|339.15|0
1641563960000|2022-01-07 13:59:20|341.81|339.41|341.81|339.41|341.81|339.41|341.81|339.41|0
1641563970000|2022-01-07 13:59:30|341.68|339.28|341.68|339.28|341.81|339.41|341.68|339.28|0
1641563980000|2022-01-07 13:59:40|341.55|339.15|341.29|338.89|341.55|339.15|341.29|338.89|0
1641563990000|2022-01-07 13:59:50|341.17|338.77|341.29|338.89|341.29|338.89|341.17|338.77|0
1641564000000|2022-01-07 14:00:00|341.17|338.77|340.65|338.25|341.17|338.77|340.65|338.25|0
1641564010000|2022-01-07 14:00:10|340.78|338.38|340.78|338.38|340.91|338.51|340.78|338.38|0
1641564020000|2022-01-07 14:00:20|340.91|338.51|341.04|338.64|341.04|338.64|340.91|338.51|0
1641564030000|2022-01-07 14:00:30|340.91|338.51|340.27|337.87|340.91|338.51|340.27|337.87|0
1641564040000|2022-01-07 14:00:40|340.01|337.61|340.01|337.61|340.14|337.74|340.01|337.61|0
1641564050000|2022-01-07 14:00:50|340.14|337.74|340.14|337.74|340.14|337.74|340.01|337.61|0
1641564060000|2022-01-07 14:01:00|340.01|337.61|340.14|337.74|340.14|337.74|339.88|337.48|0
1641564070000|2022-01-07 14:01:10|340.27|337.87|339.88|337.48|340.27|337.87|339.88|337.48|0
1641564080000|2022-01-07 14:01:20|340.01|337.61|339.24|336.84|340.01|337.61|339.24|336.84|0
1641564090000|2022-01-07 14:01:30|339.75|337.35|339.62|337.22|339.75|337.35|339.62|337.22|0
1641564100000|2022-01-07 14:01:40|339.75|337.35|340.27|337.87|340.27|337.87|339.75|337.35|0
1641564110000|2022-01-07 14:01:50|340.39|337.99|340.14|337.74|340.39|337.99|340.14|337.74|0
1641564120000|2022-01-07 14:02:00|340.27|337.87|340.14|337.74|340.27|337.87|340.14|337.74|0
1641564130000|2022-01-07 14:02:10|339.88|337.48|340.01|337.61|340.01|337.61|339.75|337.35|0
1641564140000|2022-01-07 14:02:20|340.14|337.74|340.27|337.87|340.27|337.87|340.14|337.74|0
1641564150000|2022-01-07 14:02:30|340.39|337.99|340.39|337.99|340.39|337.99|340.27|337.87|0
1641564160000|2022-01-07 14:02:40|340.27|337.87|340.01|337.61|340.27|337.87|340.01|337.61|0
1641564170000|2022-01-07 14:02:50|339.75|337.35|339.62|337.22|339.88|337.48|339.62|337.22|0
1641564180000|2022-01-07 14:03:00|339.75|337.35|339.75|337.35|339.75|337.35|339.62|337.22|0
1641564190000|2022-01-07 14:03:10|339.62|337.22|339.75|337.35|340.14|337.74|339.62|337.22|0
1641564200000|2022-01-07 14:03:20|339.62|337.22|339.5|337.1|339.62|337.22|339.5|337.1|0
1641564210000|2022-01-07 14:03:30|339.31|336.91|339.37|336.97|339.37|336.97|339.31|336.91|0
1641564220000|2022-01-07 14:03:40|339.5|337.1|339.5|337.1|339.75|337.35|339.5|337.1|0
1641564230000|2022-01-07 14:03:50|339.24|336.84|339.37|336.97|339.5|337.1|339.24|336.84|0
1641564240000|2022-01-07 14:04:00|339.5|337.1|340.01|337.61|340.01|337.61|339.5|337.1|0
1641564260000|2022-01-07 14:04:20|340.14|337.74|340.01|337.61|340.14|337.74|340.01|337.61|0
1641564270000|2022-01-07 14:04:30|339.88|337.48|340.01|337.61|340.01|337.61|339.88|337.48|0
1641564280000|2022-01-07 14:04:40|339.88|337.48|340.01|337.61|340.01|337.61|339.88|337.48|0
1641564290000|2022-01-07 14:04:50|340.14|337.74|340.26|337.86|340.52|338.12|340.14|337.74|0
1641564300000|2022-01-07 14:05:00|340.14|337.74|339.62|337.22|340.14|337.74|339.62|337.22|0
1641564310000|2022-01-07 14:05:10|339.75|337.35|339.5|337.1|339.75|337.35|339.5|337.1|0
1641564320000|2022-01-07 14:05:20|339.62|337.22|339.62|337.22|339.75|337.35|339.62|337.22|0
1641564330000|2022-01-07 14:05:30|339.75|337.35|339.37|336.97|339.75|337.35|339.37|336.97|0
1641564340000|2022-01-07 14:05:40|339.49|337.09|339.49|337.09|339.49|337.09|339.37|336.97|0
1641564350000|2022-01-07 14:05:50|339.62|337.22|339.49|337.09|339.62|337.22|339.49|337.09|0
1641564360000|2022-01-07 14:06:00|339.37|336.97|338.85|336.45|339.37|336.97|338.85|336.45|0
1641564370000|2022-01-07 14:06:10|338.98|336.58|339.37|336.97|339.62|337.22|338.98|336.58|0
1641564380000|2022-01-07 14:06:20|339.11|336.71|339.24|336.84|339.24|336.84|339.11|336.71|0
1641564390000|2022-01-07 14:06:30|338.98|336.58|338.85|336.45|339.11|336.71|338.85|336.45|0
1641564400000|2022-01-07 14:06:40|338.6|336.2|338.73|336.33|338.73|336.33|338.6|336.2|0
1641564410000|2022-01-07 14:06:50|338.6|336.2|338.47|336.07|338.6|336.2|338.47|336.07|0
1641564420000|2022-01-07 14:07:00|338.6|336.2|338.98|336.58|339.11|336.71|338.6|336.2|0
1641564440000|2022-01-07 14:07:20|338.85|336.45|339.11|336.71|339.11|336.71|338.85|336.45|0
1641564450000|2022-01-07 14:07:30|338.73|336.33|338.47|336.07|338.73|336.33|338.47|336.07|0
1641564460000|2022-01-07 14:07:40|338.34|335.94|338.34|335.94|338.34|335.94|338.34|335.94|0
1641564470000|2022-01-07 14:07:50|338.47|336.07|338.98|336.58|338.98|336.58|338.47|336.07|0
1641564480000|2022-01-07 14:08:00|338.85|336.45|338.6|336.2|338.85|336.45|338.6|336.2|0
1641564490000|2022-01-07 14:08:10|338.47|336.07|338.6|336.2|338.6|336.2|338.47|336.07|0
1641564500000|2022-01-07 14:08:20|338.73|336.33|338.85|336.45|338.85|336.45|338.73|336.33|0
1641564510000|2022-01-07 14:08:30|338.73|336.33|338.6|336.2|338.85|336.45|338.6|336.2|0
1641564520000|2022-01-07 14:08:40|338.73|336.33|338.73|336.33|338.73|336.33|338.73|336.33|0
1641564530000|2022-01-07 14:08:50|338.6|336.2|338.73|336.33|338.73|336.33|338.6|336.2|0
1641564540000|2022-01-07 14:09:00|338.6|336.2|338.47|336.07|338.6|336.2|338.47|336.07|0
1641564550000|2022-01-07 14:09:10|338.34|335.94|338.34|335.94|338.47|336.07|338.34|335.94|0
1641564560000|2022-01-07 14:09:20|338.47|336.07|338.21|335.81|338.47|336.07|338.21|335.81|0
1641564570000|2022-01-07 14:09:30|338.47|336.07|338.47|336.07|338.47|336.07|338.47|336.07|0
1641564580000|2022-01-07 14:09:40|338.34|335.94|338.34|335.94|338.47|336.07|338.34|335.94|0
1641564590000|2022-01-07 14:09:50|338.21|335.81|338.21|335.81|338.21|335.81|338.09|335.69|0
1641564600000|2022-01-07 14:10:00|338.09|335.69|337.7|335.3|338.09|335.69|337.7|335.3|0
1641564610000|2022-01-07 14:10:10|337.57|335.17|337.96|335.56|337.96|335.56|337.57|335.17|0
1641564620000|2022-01-07 14:10:20|337.83|335.43|337.7|335.3|337.83|335.43|337.7|335.3|0
1641564630000|2022-01-07 14:10:30|337.57|335.17|337.83|335.43|337.83|335.43|337.57|335.17|0
1641564640000|2022-01-07 14:10:40|338.09|335.69|338.28|335.88|338.28|335.88|338.09|335.69|0
1641564650000|2022-01-07 14:10:50|337.96|335.56|337.96|335.56|338.09|335.69|337.96|335.56|0
1641564660000|2022-01-07 14:11:00|338.09|335.69|338.21|335.81|338.21|335.81|338.09|335.69|0
1641564670000|2022-01-07 14:11:10|338.34|335.94|337.96|335.56|338.34|335.94|337.96|335.56|0
1641564680000|2022-01-07 14:11:20|338.09|335.69|338.08|335.68|338.47|336.07|338.08|335.68|0
1641564690000|2022-01-07 14:11:30|338.21|335.81|338.47|336.07|338.47|336.07|338.21|335.81|0
1641564700000|2022-01-07 14:11:40|338.34|335.94|338.47|336.07|338.47|336.07|338.34|335.94|0
1641564710000|2022-01-07 14:11:50|338.34|335.94|338.47|336.07|338.47|336.07|338.34|335.94|0
1641564720000|2022-01-07 14:12:00|338.53|336.13|338.47|336.07|338.53|336.13|338.47|336.07|0
1641564730000|2022-01-07 14:12:10|338.6|336.2|338.47|336.07|338.6|336.2|338.47|336.07|0
1641564740000|2022-01-07 14:12:20|338.6|336.2|338.72|336.32|338.72|336.32|338.6|336.2|0
1641564750000|2022-01-07 14:12:30|338.6|336.2|338.85|336.45|338.85|336.45|338.6|336.2|0
1641564760000|2022-01-07 14:12:40|338.98|336.58|339.11|336.71|339.11|336.71|338.98|336.58|0
1641564770000|2022-01-07 14:12:50|338.98|336.58|339.36|336.96|339.49|337.09|338.98|336.58|0
1641564780000|2022-01-07 14:13:00|339.49|337.09|339.49|337.09|339.49|337.09|339.49|337.09|0
1641564790000|2022-01-07 14:13:10|339.36|336.96|339.24|336.84|339.36|336.96|339.24|336.84|0
1641564800000|2022-01-07 14:13:20|339.36|336.96|339.88|337.48|339.88|337.48|339.36|336.96|0
1641564810000|2022-01-07 14:13:30|340|337.6|340|337.6|340|337.6|340|337.6|0
1641564820000|2022-01-07 14:13:40|339.88|337.48|339.49|337.09|339.88|337.48|339.49|337.09|0
1641564830000|2022-01-07 14:13:50|339.36|336.96|339.11|336.71|339.36|336.96|339.11|336.71|0
1641564840000|2022-01-07 14:14:00|338.72|336.32|338.21|335.81|338.72|336.32|338.21|335.81|0
1641564850000|2022-01-07 14:14:10|338.08|335.68|338.34|335.94|338.47|336.07|338.08|335.68|0
1641564860000|2022-01-07 14:14:20|338.47|336.07|338.6|336.2|338.6|336.2|338.34|335.94|0
1641564870000|2022-01-07 14:14:30|338.47|336.07|338.21|335.81|338.6|336.2|338.21|335.81|0
1641564880000|2022-01-07 14:14:40|338.34|335.94|338.08|335.68|338.34|335.94|338.08|335.68|0
1641564890000|2022-01-07 14:14:50|337.83|335.43|337.57|335.17|337.83|335.43|337.57|335.17|0
1641564900000|2022-01-07 14:15:00|337.32|334.92|336.93|334.53|337.32|334.92|336.93|334.53|0
1641564910000|2022-01-07 14:15:10|337.32|334.92|336.93|334.53|337.32|334.92|336.93|334.53|0
1641564920000|2022-01-07 14:15:20|337.32|334.92|337.32|334.92|337.32|334.92|337.19|334.79|0
1641564930000|2022-01-07 14:15:30|337.44|335.04|337.83|335.43|337.83|335.43|337.44|335.04|0
1641564940000|2022-01-07 14:15:40|337.96|335.56|337.83|335.43|337.96|335.56|337.7|335.3|0
1641564950000|2022-01-07 14:15:50|337.7|335.3|337.7|335.3|337.7|335.3|337.57|335.17|0
1641564960000|2022-01-07 14:16:00|337.32|334.92|337.32|334.92|337.57|335.17|337.32|334.92|0
1641564970000|2022-01-07 14:16:10|337.19|334.79|337.32|334.92|337.32|334.92|337.06|334.66|0
1641564980000|2022-01-07 14:16:20|337.44|335.04|337.19|334.79|337.44|335.04|337.19|334.79|0
1641564990000|2022-01-07 14:16:30|337.32|334.92|337.32|334.92|337.44|335.04|337.32|334.92|0
1641565000000|2022-01-07 14:16:40|337.44|335.04|337.44|335.04|337.44|335.04|337.32|334.92|0
1641565010000|2022-01-07 14:16:50|337.57|335.17|337.44|335.04|337.57|335.17|337.32|334.92|0
1641565020000|2022-01-07 14:17:00|337.32|334.92|337.7|335.3|337.7|335.3|337.32|334.92|0
1641565040000|2022-01-07 14:17:20|337.83|335.43|337.95|335.55|337.95|335.55|337.83|335.43|0
1641565050000|2022-01-07 14:17:30|337.7|335.3|337.83|335.43|337.83|335.43|337.7|335.3|0
1641565060000|2022-01-07 14:17:40|337.57|335.17|337.57|335.17|337.57|335.17|337.44|335.04|0
1641565070000|2022-01-07 14:17:50|337.7|335.3|337.32|334.92|337.7|335.3|337.32|334.92|0
1641565080000|2022-01-07 14:18:00|337.19|334.79|337.06|334.66|337.19|334.79|337.06|334.66|0
1641565090000|2022-01-07 14:18:10|337.32|334.92|336.93|334.53|337.32|334.92|336.93|334.53|0
1641565100000|2022-01-07 14:18:20|336.81|334.41|337.06|334.66|337.06|334.66|336.81|334.41|0
1641565110000|2022-01-07 14:18:30|337.19|334.79|336.81|334.41|337.19|334.79|336.81|334.41|0
1641565120000|2022-01-07 14:18:40|336.68|334.28|336.68|334.28|336.68|334.28|336.55|334.15|0
1641565130000|2022-01-07 14:18:50|336.81|334.41|336.93|334.53|336.93|334.53|336.81|334.41|0
1641565140000|2022-01-07 14:19:00|337.06|334.66|337.19|334.79|337.19|334.79|337.06|334.66|0
1641565150000|2022-01-07 14:19:10|337.32|334.92|336.93|334.53|337.44|335.04|336.93|334.53|0
1641565160000|2022-01-07 14:19:20|336.81|334.41|336.81|334.41|336.81|334.41|336.81|334.41|0
1641565170000|2022-01-07 14:19:30|336.93|334.53|336.93|334.53|336.93|334.53|336.93|334.53|0
1641565180000|2022-01-07 14:19:40|337.19|334.79|337.32|334.92|337.44|335.04|337.19|334.79|0
1641565190000|2022-01-07 14:19:50|337.44|335.04|337.19|334.79|337.44|335.04|337.19|334.79|0
1641565200000|2022-01-07 14:20:00|337.06|334.66|336.93|334.53|337.06|334.66|336.81|334.41|0
1641565210000|2022-01-07 14:20:10|337|334.6|336.87|334.47|337|334.6|336.81|334.41|0
1641565220000|2022-01-07 14:20:20|336.81|334.41|336.93|334.53|336.93|334.53|336.81|334.41|0
1641565230000|2022-01-07 14:20:30|337.06|334.66|337.06|334.66|337.06|334.66|337.06|334.66|0
1641565240000|2022-01-07 14:20:40|337.19|334.79|337.32|334.92|337.44|335.04|337.19|334.79|0
1641565250000|2022-01-07 14:20:50|337.57|335.17|337.32|334.92|337.57|335.17|337.32|334.92|0
1641565260000|2022-01-07 14:21:00|337.44|335.04|337.19|334.79|337.44|335.04|337.19|334.79|0
1641565270000|2022-01-07 14:21:10|337.06|334.66|337.19|334.79|337.19|334.79|337.06|334.66|0
1641565280000|2022-01-07 14:21:20|337.31|334.91|337.31|334.91|337.31|334.91|337.31|334.91|0
1641565290000|2022-01-07 14:21:30|337.44|335.04|337.57|335.17|337.57|335.17|337.44|335.04|0
1641565300000|2022-01-07 14:21:40|337.44|335.04|337.7|335.3|337.7|335.3|337.44|335.04|0
1641565310000|2022-01-07 14:21:50|337.57|335.17|337.83|335.43|337.83|335.43|337.57|335.17|0
1641565320000|2022-01-07 14:22:00|337.57|335.17|337.19|334.79|337.57|335.17|337.19|334.79|0
1641565330000|2022-01-07 14:22:10|337.06|334.66|336.8|334.4|337.06|334.66|336.8|334.4|0
1641565340000|2022-01-07 14:22:20|337.06|334.66|337.06|334.66|337.06|334.66|337.06|334.66|0
1641565350000|2022-01-07 14:22:30|337|334.6|336.8|334.4|337|334.6|336.8|334.4|0
1641565360000|2022-01-07 14:22:40|336.93|334.53|336.93|334.53|336.93|334.53|336.93|334.53|0
1641565370000|2022-01-07 14:22:50|337.06|334.66|336.8|334.4|337.06|334.66|336.8|334.4|0
1641565380000|2022-01-07 14:23:00|336.68|334.28|336.8|334.4|336.8|334.4|336.68|334.28|0
1641565390000|2022-01-07 14:23:10|336.93|334.53|336.93|334.53|337.06|334.66|336.93|334.53|0
1641565400000|2022-01-07 14:23:20|336.8|334.4|336.8|334.4|336.8|334.4|336.8|334.4|0
1641565410000|2022-01-07 14:23:30|336.93|334.53|336.93|334.53|336.93|334.53|336.93|334.53|0
1641565420000|2022-01-07 14:23:40|337.19|334.79|337.31|334.91|337.31|334.91|337.06|334.66|0
1641565430000|2022-01-07 14:23:50|337.44|335.04|337.31|334.91|337.44|335.04|337.31|334.91|0
1641565440000|2022-01-07 14:24:00|337.19|334.79|337.19|334.79|337.19|334.79|337.06|334.66|0
1641565450000|2022-01-07 14:24:10|337.44|335.04|337.31|334.91|337.44|335.04|337.31|334.91|0
1641565460000|2022-01-07 14:24:20|337.44|335.04|337.57|335.17|337.57|335.17|337.44|335.04|0
1641565470000|2022-01-07 14:24:30|337.44|335.04|337.82|335.42|337.82|335.42|337.44|335.04|0
1641565480000|2022-01-07 14:24:40|337.57|335.17|337.57|335.17|337.7|335.3|337.57|335.17|0
1641565490000|2022-01-07 14:24:50|337.19|334.79|337.25|334.85|337.31|334.91|337.19|334.79|0
1641565500000|2022-01-07 14:25:00|337.06|334.66|336.68|334.28|337.06|334.66|336.68|334.28|0
1641565510000|2022-01-07 14:25:10|336.55|334.15|336.42|334.02|336.55|334.15|336.42|334.02|0
1641565520000|2022-01-07 14:25:20|336.29|333.89|336.29|333.89|336.55|334.15|336.29|333.89|0
1641565530000|2022-01-07 14:25:30|336.17|333.77|336.29|333.89|336.29|333.89|336.17|333.77|0
1641565540000|2022-01-07 14:25:40|336.17|333.77|336.17|333.77|336.29|333.89|336.17|333.77|0
1641565550000|2022-01-07 14:25:50|336.29|333.89|336.17|333.77|336.29|333.89|336.17|333.77|0
1641565560000|2022-01-07 14:26:00|336.36|333.96|336.42|334.02|336.42|334.02|336.29|333.89|0
1641565570000|2022-01-07 14:26:10|336.29|333.89|336.55|334.15|336.68|334.28|336.29|333.89|0
1641565580000|2022-01-07 14:26:20|336.42|334.02|336.42|334.02|336.42|334.02|336.42|334.02|0
1641565590000|2022-01-07 14:26:30|336.55|334.15|336.55|334.15|336.61|334.21|336.55|334.15|0
1641565600000|2022-01-07 14:26:40|336.68|334.28|336.93|334.53|336.93|334.53|336.68|334.28|0
1641565610000|2022-01-07 14:26:50|337.06|334.66|337.31|334.91|337.31|334.91|337.06|334.66|0
1641565620000|2022-01-07 14:27:00|337.19|334.79|337.31|334.91|337.31|334.91|337.06|334.66|0
1641565630000|2022-01-07 14:27:10|337.7|335.3|337.7|335.3|337.82|335.42|337.7|335.3|0
1641565640000|2022-01-07 14:27:20|337.82|335.42|337.76|335.36|337.82|335.42|337.7|335.3|0
1641565650000|2022-01-07 14:27:30|337.7|335.3|337.7|335.3|337.7|335.3|337.7|335.3|0
1641565660000|2022-01-07 14:27:40|337.82|335.42|337.82|335.42|337.82|335.42|337.7|335.3|0
1641565670000|2022-01-07 14:27:50|337.7|335.3|337.82|335.42|337.82|335.42|337.7|335.3|0
1641565680000|2022-01-07 14:28:00|337.7|335.3|336.93|334.53|337.7|335.3|336.93|334.53|0
1641565690000|2022-01-07 14:28:10|336.8|334.4|337.31|334.91|337.31|334.91|336.8|334.4|0
1641565700000|2022-01-07 14:28:20|337.44|335.04|337.69|335.29|337.69|335.29|337.44|335.04|0
1641565710000|2022-01-07 14:28:30|338.27|335.87|337.69|335.29|338.27|335.87|337.57|335.17|0
1641565720000|2022-01-07 14:28:40|337.57|335.17|337.06|334.66|337.57|335.17|337.06|334.66|0
1641565730000|2022-01-07 14:28:50|336.55|334.15|336.8|334.4|336.8|334.4|336.55|334.15|0
1641565740000|2022-01-07 14:29:00|336.93|334.53|336.8|334.4|336.93|334.53|336.74|334.34|0
1641565750000|2022-01-07 14:29:10|336.55|334.15|336.67|334.27|336.67|334.27|336.55|334.15|0
1641565760000|2022-01-07 14:29:20|336.42|334.02|336.67|334.27|336.67|334.27|336.42|334.02|0
1641565770000|2022-01-07 14:29:30|336.55|334.15|336.29|333.89|336.55|334.15|336.29|333.89|0
1641565780000|2022-01-07 14:29:40|336.42|334.02|336.29|333.89|336.42|334.02|336.29|333.89|0
1641565790000|2022-01-07 14:29:50|336.42|334.02|336.55|334.15|336.55|334.15|336.42|334.02|0
1641565800000|2022-01-07 14:30:00|336.29|333.89|335.66|333.26|336.29|333.89|335.53|333.13|0
1641565810000|2022-01-07 14:30:10|335.27|332.87|335.78|333.38|335.78|333.38|334.13|331.73|0
1641565820000|2022-01-07 14:30:20|336.04|333.64|336.16|333.76|336.42|334.02|336.04|333.64|0
1641565830000|2022-01-07 14:30:30|335.91|333.51|337.31|334.91|337.31|334.91|335.91|333.51|0
1641565840000|2022-01-07 14:30:40|337.95|335.55|337.95|335.55|338.72|336.32|337.95|335.55|0
1641565850000|2022-01-07 14:30:50|337.82|335.42|336.8|334.4|337.82|335.42|336.42|334.02|0
1641565860000|2022-01-07 14:31:00|337.06|334.66|336.55|334.15|337.06|334.66|336.29|333.89|0
1641565870000|2022-01-07 14:31:10|336.1|333.7|338.08|335.68|338.2|335.8|336.1|333.7|0
1641565880000|2022-01-07 14:31:20|337.82|335.42|337.31|334.91|337.95|335.55|337.31|334.91|0
1641565890000|2022-01-07 14:31:30|337.69|335.29|338.08|335.68|338.2|335.8|337.69|335.29|0
1641565900000|2022-01-07 14:31:40|337.95|335.55|337.06|334.66|337.95|335.55|337.06|334.66|0
1641565910000|2022-01-07 14:31:50|337.82|335.42|337.95|335.55|337.95|335.55|337.82|335.42|0
1641565920000|2022-01-07 14:32:00|338.84|336.44|337.95|335.55|338.84|336.44|337.69|335.29|0
1641565930000|2022-01-07 14:32:10|338.08|335.68|337.44|335.04|338.08|335.68|337.44|335.04|0
1641565940000|2022-01-07 14:32:20|338.33|335.93|338.46|336.06|338.46|336.06|338.2|335.8|0
1641565950000|2022-01-07 14:32:30|339.74|337.34|338.84|336.44|339.74|337.34|338.84|336.44|0
1641565960000|2022-01-07 14:32:40|338.97|336.57|339.36|336.96|339.48|337.08|338.97|336.57|0
1641565970000|2022-01-07 14:32:50|339.61|337.21|339.48|337.08|339.61|337.21|339.48|337.08|0
1641565980000|2022-01-07 14:33:00|339.36|336.96|337.58|335.18|339.36|336.96|337.58|335.18|0
1641565990000|2022-01-07 14:33:10|337.26|334.86|337.9|335.5|337.9|335.5|337.26|334.86|0
1641566000000|2022-01-07 14:33:20|337.64|335.24|336.87|334.47|337.64|335.24|336.87|334.47|0
1641566010000|2022-01-07 14:33:30|337.51|335.11|338.41|336.01|338.66|336.26|337.51|335.11|0
1641566020000|2022-01-07 14:33:40|338.28|335.88|339.05|336.65|339.05|336.65|338.15|335.75|0
1641566030000|2022-01-07 14:33:50|339.43|337.03|338.79|336.39|339.43|337.03|338.79|336.39|0
1641566040000|2022-01-07 14:34:00|338.66|336.26|338.92|336.52|338.92|336.52|338.54|336.14|0
1641566050000|2022-01-07 14:34:10|338.79|336.39|337.77|335.37|338.79|336.39|337.77|335.37|0
1641566060000|2022-01-07 14:34:20|337.64|335.24|337.26|334.86|337.64|335.24|337.26|334.86|0
1641566070000|2022-01-07 14:34:30|337.13|334.73|337.38|334.98|337.38|334.98|336.62|334.22|0
1641566080000|2022-01-07 14:34:40|337.26|334.86|338.28|335.88|338.28|335.88|337.26|334.86|0
1641566090000|2022-01-07 14:34:50|338.54|336.14|339.43|337.03|339.43|337.03|338.54|336.14|0
1641566100000|2022-01-07 14:35:00|339.18|336.78|339.43|337.03|339.43|337.03|339.05|336.65|0
1641566110000|2022-01-07 14:35:10|339.69|337.29|339.18|336.78|339.69|337.29|339.18|336.78|0
1641566120000|2022-01-07 14:35:20|338.86|336.46|337.64|335.24|338.86|336.46|337.64|335.24|0
1641566130000|2022-01-07 14:35:30|337.38|334.98|337.89|335.49|337.89|335.49|337.38|334.98|0
1641566140000|2022-01-07 14:35:40|337.25|334.85|337.32|334.92|337.32|334.92|337|334.6|0
1641566150000|2022-01-07 14:35:50|338.66|336.26|339.56|337.16|339.56|337.16|338.47|336.07|0
1641566160000|2022-01-07 14:36:00|339.82|337.42|338.66|336.26|339.82|337.42|338.66|336.26|0
1641566170000|2022-01-07 14:36:10|338.15|335.75|339.43|337.03|339.43|337.03|338.15|335.75|0
1641566180000|2022-01-07 14:36:20|339.3|336.9|338.53|336.13|339.43|337.03|338.53|336.13|0
1641566190000|2022-01-07 14:36:30|338.92|336.52|339.37|336.97|339.37|336.97|338.41|336.01|0
1641566200000|2022-01-07 14:36:40|339.69|337.29|339.56|337.16|340.08|337.68|339.56|337.16|0
1641566210000|2022-01-07 14:36:50|340.2|337.8|340.59|338.19|340.59|338.19|340.2|337.8|0
1641566220000|2022-01-07 14:37:00|340.72|338.32|340.59|338.19|340.72|338.32|340.2|337.8|0
1641566230000|2022-01-07 14:37:10|340.72|338.32|340.85|338.45|341.36|338.96|340.72|338.32|0
1641566240000|2022-01-07 14:37:20|341.1|338.7|341.23|338.83|341.23|338.83|341.04|338.64|0
1641566250000|2022-01-07 14:37:30|341.1|338.7|340.85|338.45|341.1|338.7|340.72|338.32|0
1641566260000|2022-01-07 14:37:40|340.98|338.58|340.72|338.32|340.98|338.58|340.72|338.32|0
1641566270000|2022-01-07 14:37:50|340.59|338.19|340.78|338.38|340.98|338.58|340.59|338.19|0
1641566280000|2022-01-07 14:38:00|340.85|338.45|339.43|337.03|340.98|338.58|339.43|337.03|0
1641566290000|2022-01-07 14:38:10|339.82|337.42|340.33|337.93|340.33|337.93|339.82|337.42|0
1641566300000|2022-01-07 14:38:20|340.46|338.06|340.07|337.67|340.59|338.19|340.07|337.67|0
1641566310000|2022-01-07 14:38:30|340.01|337.61|339.95|337.55|340.01|337.61|339.82|337.42|0
1641566320000|2022-01-07 14:38:40|338.66|336.26|338.92|336.52|338.92|336.52|338.66|336.26|0
1641566330000|2022-01-07 14:38:50|339.05|336.65|338.92|336.52|339.05|336.65|338.53|336.13|0
1641566340000|2022-01-07 14:39:00|339.3|336.9|339.17|336.77|339.3|336.9|339.05|336.65|0
1641566350000|2022-01-07 14:39:10|338.79|336.39|337.77|335.37|338.79|336.39|337.77|335.37|0
1641566360000|2022-01-07 14:39:20|337.89|335.49|337.64|335.24|338.15|335.75|337.64|335.24|0
1641566370000|2022-01-07 14:39:30|337.7|335.3|337.25|334.85|337.7|335.3|337|334.6|0
1641566380000|2022-01-07 14:39:40|337.51|335.11|337.38|334.98|337.51|335.11|337.25|334.85|0
1641566390000|2022-01-07 14:39:50|337.51|335.11|336.87|334.47|337.64|335.24|336.87|334.47|0
1641566400000|2022-01-07 14:40:00|336.74|334.34|338.02|335.62|338.02|335.62|336.68|334.28|0
1641566410000|2022-01-07 14:40:10|338.66|336.26|337.64|335.24|338.66|336.26|337.64|335.24|0
1641566420000|2022-01-07 14:40:20|336.68|334.28|336.87|334.47|336.87|334.47|336.49|334.09|0
1641566430000|2022-01-07 14:40:30|337.64|335.24|337.25|334.85|337.64|335.24|337.25|334.85|0
1641566440000|2022-01-07 14:40:40|337.13|334.73|337|334.6|337.13|334.73|336.87|334.47|0
1641566450000|2022-01-07 14:40:50|336.87|334.47|337.38|334.98|337.76|335.36|336.87|334.47|0
1641566460000|2022-01-07 14:41:00|336.87|334.47|336.23|333.83|336.87|334.47|336.23|333.83|0
1641566470000|2022-01-07 14:41:10|336.1|333.7|336.23|333.83|336.49|334.09|336.1|333.7|0
1641566480000|2022-01-07 14:41:20|336.36|333.96|336.61|334.21|336.61|334.21|336.23|333.83|0
1641566490000|2022-01-07 14:41:30|336.74|334.34|337.32|334.92|337.38|334.98|336.74|334.34|0
1641566500000|2022-01-07 14:41:40|337.25|334.85|337|334.6|337.51|335.11|337|334.6|0
1641566510000|2022-01-07 14:41:50|336.87|334.47|337.38|334.98|337.38|334.98|336.87|334.47|0
1641566520000|2022-01-07 14:42:00|336.87|334.47|337|334.6|337|334.6|336.49|334.09|0
1641566530000|2022-01-07 14:42:10|337.25|334.85|337|334.6|337.25|334.85|337|334.6|0
1641566540000|2022-01-07 14:42:20|337.12|334.72|337.12|334.72|337.25|334.85|337.12|334.72|0
1641566550000|2022-01-07 14:42:30|336.87|334.47|336.87|334.47|336.87|334.47|336.87|334.47|0
1641566560000|2022-01-07 14:42:40|336.1|333.7|336.23|333.83|336.3|333.9|336.1|333.7|0
1641566570000|2022-01-07 14:42:50|336.1|333.7|336.61|334.21|336.87|334.47|336.1|333.7|0
1641566580000|2022-01-07 14:43:00|336.74|334.34|336.23|333.83|336.74|334.34|336.1|333.7|0
1641566590000|2022-01-07 14:43:10|335.98|333.58|335.47|333.07|335.98|333.58|335.47|333.07|0
1641566600000|2022-01-07 14:43:20|335.21|332.81|335.21|332.81|335.21|332.81|335.08|332.68|0
1641566610000|2022-01-07 14:43:30|334.7|332.3|334.19|331.79|334.7|332.3|334.19|331.79|0
1641566620000|2022-01-07 14:43:40|333.94|331.54|333.56|331.16|333.94|331.54|333.56|331.16|0
1641566630000|2022-01-07 14:43:50|333.94|331.54|333.94|331.54|333.94|331.54|333.56|331.16|0
1641566640000|2022-01-07 14:44:00|333.81|331.41|333.94|331.54|333.94|331.54|333.81|331.41|0
1641566650000|2022-01-07 14:44:10|333.56|331.16|332.8|330.4|333.56|331.16|332.8|330.4|0
1641566660000|2022-01-07 14:44:20|332.29|329.89|332.17|329.77|332.29|329.89|331.91|329.51|0
1641566670000|2022-01-07 14:44:30|332.54|330.14|332.42|330.02|332.61|330.21|332.42|330.02|0
1641566680000|2022-01-07 14:44:40|332.29|329.89|331.66|329.26|332.29|329.89|331.66|329.26|0
1641566690000|2022-01-07 14:44:50|331.91|329.51|331.91|329.51|331.91|329.51|331.66|329.26|0
1641566700000|2022-01-07 14:45:00|332.29|329.89|332.04|329.64|332.29|329.89|331.91|329.51|0
1641566710000|2022-01-07 14:45:10|331.66|329.26|330.78|328.38|331.66|329.26|330.4|328|0
1641566720000|2022-01-07 14:45:20|330.52|328.12|330.4|328|330.52|328.12|330.4|328|0
1641566730000|2022-01-07 14:45:30|330.52|328.12|331.03|328.63|331.28|328.88|330.52|328.12|0
1641566740000|2022-01-07 14:45:40|331.15|328.75|331.66|329.26|331.66|329.26|331.15|328.75|0
1641566750000|2022-01-07 14:45:50|331.28|328.88|331.41|329.01|331.41|329.01|331.28|328.88|0
1641566760000|2022-01-07 14:46:00|331.15|328.75|330.78|328.38|331.15|328.75|330.78|328.38|0
1641566770000|2022-01-07 14:46:10|331.28|328.88|331.53|329.13|331.53|329.13|331.15|328.75|0
1641566780000|2022-01-07 14:46:20|331.66|329.26|331.41|329.01|331.66|329.26|331.28|328.88|0
1641566790000|2022-01-07 14:46:30|331.28|328.88|331.66|329.26|331.66|329.26|331.22|328.82|0
1641566800000|2022-01-07 14:46:40|331.53|329.13|331.53|329.13|331.53|329.13|331.53|329.13|0
1641566810000|2022-01-07 14:46:50|331.22|328.82|330.9|328.5|331.22|328.82|330.9|328.5|0
1641566820000|2022-01-07 14:47:00|331.15|328.75|331.28|328.88|331.35|328.95|331.15|328.75|0
1641566830000|2022-01-07 14:47:10|331.41|329.01|332.16|329.76|332.29|329.89|331.41|329.01|0
1641566840000|2022-01-07 14:47:20|332.42|330.02|332.04|329.64|332.48|330.08|332.04|329.64|0
1641566850000|2022-01-07 14:47:30|332.92|330.52|333.05|330.65|333.05|330.65|332.8|330.4|0
1641566860000|2022-01-07 14:47:40|333.3|330.9|333.43|331.03|333.43|331.03|333.18|330.78|0
1641566870000|2022-01-07 14:47:50|333.56|331.16|333.05|330.65|333.56|331.16|333.05|330.65|0
1641566880000|2022-01-07 14:48:00|332.67|330.27|333.37|330.97|333.37|330.97|332.67|330.27|0
1641566890000|2022-01-07 14:48:10|333.81|331.41|333.18|330.78|333.81|331.41|333.18|330.78|0
1641566900000|2022-01-07 14:48:20|333.3|330.9|332.8|330.4|333.3|330.9|332.8|330.4|0
1641566910000|2022-01-07 14:48:30|332.48|330.08|332.16|329.76|332.48|330.08|332.16|329.76|0
1641566920000|2022-01-07 14:48:40|332.54|330.14|332.54|330.14|332.54|330.14|332.42|330.02|0
1641566930000|2022-01-07 14:48:50|332.42|330.02|331.91|329.51|332.54|330.14|331.91|329.51|0
1641566940000|2022-01-07 14:49:00|331.41|329.01|332.04|329.64|332.04|329.64|331.41|329.01|0
1641566950000|2022-01-07 14:49:10|331.91|329.51|332.54|330.14|332.54|330.14|331.91|329.51|0
1641566960000|2022-01-07 14:49:20|332.42|330.02|332.1|329.7|332.54|330.14|332.1|329.7|0
1641566970000|2022-01-07 14:49:30|332.16|329.76|332.16|329.76|332.29|329.89|332.16|329.76|0
1641566980000|2022-01-07 14:49:40|332.29|329.89|331.91|329.51|332.29|329.89|331.91|329.51|0
1641566990000|2022-01-07 14:49:50|332.04|329.64|332.16|329.76|332.16|329.76|332.04|329.64|0
1641567000000|2022-01-07 14:50:00|332.67|330.27|332.29|329.89|332.67|330.27|332.29|329.89|0
1641567010000|2022-01-07 14:50:10|332.16|329.76|332.92|330.52|332.92|330.52|331.91|329.51|0
1641567020000|2022-01-07 14:50:20|333.43|331.03|333.3|330.9|333.68|331.28|333.3|330.9|0
1641567030000|2022-01-07 14:50:30|332.92|330.52|332.29|329.89|332.92|330.52|332.29|329.89|0
1641567040000|2022-01-07 14:50:40|332.04|329.64|331.66|329.26|332.04|329.64|331.66|329.26|0
1641567050000|2022-01-07 14:50:50|332.16|329.76|331.78|329.38|332.16|329.76|331.78|329.38|0
1641567060000|2022-01-07 14:51:00|331.66|329.26|331.15|328.75|331.66|329.26|331.15|328.75|0
1641567070000|2022-01-07 14:51:10|330.77|328.37|331.03|328.63|331.03|328.63|330.77|328.37|0
1641567080000|2022-01-07 14:51:20|331.53|329.13|331.91|329.51|332.1|329.7|331.53|329.13|0
1641567090000|2022-01-07 14:51:30|332.04|329.64|332.29|329.89|332.29|329.89|332.04|329.64|0
1641567100000|2022-01-07 14:51:40|332.16|329.76|332.29|329.89|332.29|329.89|331.78|329.38|0
1641567110000|2022-01-07 14:51:50|332.54|330.14|332.29|329.89|332.92|330.52|332.29|329.89|0
1641567120000|2022-01-07 14:52:00|332.04|329.64|331.66|329.26|332.04|329.64|331.66|329.26|0
1641567130000|2022-01-07 14:52:10|331.53|329.13|332.42|330.02|332.42|330.02|331.53|329.13|0
1641567140000|2022-01-07 14:52:20|332.16|329.76|331.91|329.51|332.16|329.76|331.78|329.38|0
1641567150000|2022-01-07 14:52:30|331.78|329.38|331.78|329.38|331.91|329.51|331.66|329.26|0
1641567160000|2022-01-07 14:52:40|332.04|329.64|331.78|329.38|332.04|329.64|331.78|329.38|0
1641567170000|2022-01-07 14:52:50|331.66|329.26|331.4|329|331.66|329.26|331.4|329|0
1641567180000|2022-01-07 14:53:00|330.77|328.37|330.77|328.37|330.77|328.37|330.52|328.12|0
1641567190000|2022-01-07 14:53:10|331.4|329|331.53|329.13|331.53|329.13|331.4|329|0
1641567200000|2022-01-07 14:53:20|331.6|329.2|331.78|329.38|331.78|329.38|331.6|329.2|0
1641567210000|2022-01-07 14:53:30|331.91|329.51|331.53|329.13|331.97|329.57|331.53|329.13|0
1641567220000|2022-01-07 14:53:40|331.4|329|331.91|329.51|332.16|329.76|331.4|329|0
1641567230000|2022-01-07 14:53:50|332.03|329.63|331.91|329.51|332.03|329.63|331.78|329.38|0
1641567240000|2022-01-07 14:54:00|331.78|329.38|331.22|328.82|331.78|329.38|331.22|328.82|0
1641567250000|2022-01-07 14:54:10|331.15|328.75|330.65|328.25|331.15|328.75|330.65|328.25|0
1641567260000|2022-01-07 14:54:20|330.9|328.5|331.28|328.88|331.28|328.88|330.9|328.5|0
1641567270000|2022-01-07 14:54:30|331.15|328.75|331.4|329|331.4|329|331.02|328.62|0
1641567280000|2022-01-07 14:54:40|331.15|328.75|331.22|328.82|331.28|328.88|331.15|328.75|0
1641567290000|2022-01-07 14:54:50|331.4|329|331.28|328.88|331.4|329|331.15|328.75|0
1641567300000|2022-01-07 14:55:00|331.22|328.82|331.53|329.13|331.53|329.13|331.22|328.82|0
1641567310000|2022-01-07 14:55:10|331.15|328.75|331.28|328.88|331.28|328.88|331.15|328.75|0
1641567320000|2022-01-07 14:55:20|330.9|328.5|330.71|328.31|330.9|328.5|330.71|328.31|0
1641567330000|2022-01-07 14:55:30|330.77|328.37|331.02|328.62|331.02|328.62|330.52|328.12|0
1641567340000|2022-01-07 14:55:40|330.65|328.25|330.52|328.12|330.65|328.25|330.52|328.12|0
1641567350000|2022-01-07 14:55:50|330.02|327.62|329.51|327.11|330.14|327.74|329.51|327.11|0
1641567360000|2022-01-07 14:56:00|329.39|326.99|329.76|327.36|329.89|327.49|329.39|326.99|0
1641567370000|2022-01-07 14:56:10|329.89|327.49|329.76|327.36|330.02|327.62|329.76|327.36|0
1641567380000|2022-01-07 14:56:20|329.58|327.18|329.64|327.24|329.64|327.24|329.58|327.18|0
1641567390000|2022-01-07 14:56:30|330.14|327.74|330.08|327.68|330.14|327.74|330.08|327.68|0
1641567400000|2022-01-07 14:56:40|330.39|327.99|331.4|329|331.4|329|330.39|327.99|0
1641567410000|2022-01-07 14:56:50|331.47|329.07|331.4|329|331.47|329.07|331.28|328.88|0
1641567420000|2022-01-07 14:57:00|331.15|328.75|331.15|328.75|331.15|328.75|331.15|328.75|0
1641567430000|2022-01-07 14:57:10|331.28|328.88|331.4|329|331.4|329|331.28|328.88|0
1641567440000|2022-01-07 14:57:20|331.28|328.88|330.52|328.12|331.28|328.88|330.52|328.12|0
1641567450000|2022-01-07 14:57:30|330.39|327.99|330.46|328.06|330.46|328.06|330.33|327.93|0
1641567460000|2022-01-07 14:57:40|330.14|327.74|331.4|329|331.4|329|330.14|327.74|0
1641567470000|2022-01-07 14:57:50|331.28|328.88|331.02|328.62|331.28|328.88|331.02|328.62|0
1641567480000|2022-01-07 14:58:00|330.77|328.37|331.15|328.75|331.15|328.75|330.77|328.37|0
1641567490000|2022-01-07 14:58:10|330.9|328.5|331.4|329|331.53|329.13|330.9|328.5|0
1641567500000|2022-01-07 14:58:20|331.65|329.25|331.15|328.75|331.65|329.25|331.15|328.75|0
1641567510000|2022-01-07 14:58:30|331.27|328.87|330.9|328.5|331.27|328.87|330.9|328.5|0
1641567520000|2022-01-07 14:58:40|331.02|328.62|330.96|328.56|331.02|328.62|330.84|328.44|0
1641567530000|2022-01-07 14:58:50|330.9|328.5|330.9|328.5|331.15|328.75|330.9|328.5|0
1641567540000|2022-01-07 14:59:00|330.77|328.37|330.71|328.31|330.77|328.37|330.52|328.12|0
1641567550000|2022-01-07 14:59:10|330.64|328.24|331.15|328.75|331.15|328.75|330.64|328.24|0
1641567560000|2022-01-07 14:59:20|331.27|328.87|331.91|329.51|331.91|329.51|331.27|328.87|0
1641567570000|2022-01-07 14:59:30|332.16|329.76|332.29|329.89|332.29|329.89|332.03|329.63|0
1641567580000|2022-01-07 14:59:40|332.03|329.63|332.22|329.82|332.29|329.89|332.03|329.63|0
1641567590000|2022-01-07 14:59:50|332.29|329.89|331.91|329.51|332.29|329.89|331.91|329.51|0
1641567600000|2022-01-07 15:00:00|331.53|329.13|332.54|330.14|332.54|330.14|331.53|329.13|0
1641567610000|2022-01-07 15:00:10|334.06|331.66|327.84|325.44|334.06|331.66|326.95|324.55|0
1641567620000|2022-01-07 15:00:20|327.71|325.31|328.09|325.69|328.22|325.82|327.71|325.31|0
1641567630000|2022-01-07 15:00:30|327.71|325.31|327.84|325.44|327.84|325.44|327.71|325.31|0
1641567640000|2022-01-07 15:00:40|327.96|325.56|327.84|325.44|328.09|325.69|327.84|325.44|0
1641567650000|2022-01-07 15:00:50|327.71|325.31|327.96|325.56|327.96|325.56|327.71|325.31|0
1641567660000|2022-01-07 15:01:00|327.84|325.44|328.22|325.82|328.22|325.82|327.84|325.44|0
1641567670000|2022-01-07 15:01:10|328.35|325.95|328.47|326.07|328.47|326.07|328.35|325.95|0
1641567680000|2022-01-07 15:01:20|328.35|325.95|328.09|325.69|328.47|326.07|328.09|325.69|0
1641567690000|2022-01-07 15:01:30|328.35|325.95|328.47|326.07|328.47|326.07|328.35|325.95|0
1641567700000|2022-01-07 15:01:40|328.22|325.82|328.47|326.07|328.47|326.07|328.22|325.82|0
1641567710000|2022-01-07 15:01:50|328.35|325.95|327.71|325.31|328.35|325.95|327.71|325.31|0
1641567720000|2022-01-07 15:02:00|327.58|325.18|327.33|324.93|327.58|325.18|327.33|324.93|0
1641567730000|2022-01-07 15:02:10|327.2|324.8|327.58|325.18|327.58|325.18|327.2|324.8|0
1641567740000|2022-01-07 15:02:20|329.78|327.38|330.18|327.78|330.43|328.03|329.66|327.26|0
1641567750000|2022-01-07 15:02:30|332.13|329.73|331.69|329.29|332.25|329.85|331.69|329.29|0
1641567760000|2022-01-07 15:02:40|331.57|329.17|331.82|329.42|331.95|329.55|331.57|329.17|0
1641567770000|2022-01-07 15:02:50|331.95|329.55|331.82|329.42|331.95|329.55|331.82|329.42|0
1641567780000|2022-01-07 15:03:00|331.69|329.29|332.33|329.93|332.33|329.93|331.69|329.29|0
1641567790000|2022-01-07 15:03:10|332.2|329.8|332.07|329.67|332.2|329.8|332.07|329.67|0
1641567800000|2022-01-07 15:03:20|332.45|330.05|332.58|330.18|332.58|330.18|332.33|329.93|0
1641567810000|2022-01-07 15:03:30|332.33|329.93|332.96|330.56|332.96|330.56|332.33|329.93|0
1641567820000|2022-01-07 15:03:40|332.83|330.43|332.45|330.05|332.83|330.43|332.45|330.05|0
1641567830000|2022-01-07 15:03:50|332.32|329.92|332.45|330.05|332.45|330.05|332.2|329.8|0
1641567840000|2022-01-07 15:04:00|332.32|329.92|332.58|330.18|332.58|330.18|332.32|329.92|0
1641567850000|2022-01-07 15:04:10|332.7|330.3|332.7|330.3|332.7|330.3|332.7|330.3|0
1641567860000|2022-01-07 15:04:20|332.58|330.18|332.96|330.56|332.96|330.56|332.58|330.18|0
1641567870000|2022-01-07 15:04:30|333.21|330.81|333.34|330.94|333.34|330.94|333.21|330.81|0
1641567890000|2022-01-07 15:04:50|333.21|330.81|333.34|330.94|333.34|330.94|333.21|330.81|0
1641567900000|2022-01-07 15:05:00|334.1|331.7|334.48|332.08|334.61|332.21|334.1|331.7|0
1641567910000|2022-01-07 15:05:10|334.23|331.83|334.48|332.08|334.48|332.08|334.23|331.83|0
1641567920000|2022-01-07 15:05:20|334.61|332.21|335.25|332.85|335.5|333.1|334.61|332.21|0
1641567930000|2022-01-07 15:05:30|335.37|332.97|335.63|333.23|335.63|333.23|335.25|332.85|0
1641567940000|2022-01-07 15:05:40|335.7|333.3|335.5|333.1|335.7|333.3|335.5|333.1|0
1641567950000|2022-01-07 15:05:50|335.63|333.23|335.5|333.1|335.76|333.36|335.5|333.1|0
1641567960000|2022-01-07 15:06:00|335.88|333.48|335.63|333.23|335.88|333.48|335.37|332.97|0
1641567970000|2022-01-07 15:06:10|335.5|333.1|335.76|333.36|335.76|333.36|335.5|333.1|0
1641567980000|2022-01-07 15:06:20|335.63|333.23|335.5|333.1|335.63|333.23|335.5|333.1|0
1641567990000|2022-01-07 15:06:30|335.63|333.23|335.76|333.36|335.76|333.36|335.5|333.1|0
1641568000000|2022-01-07 15:06:40|335.63|333.23|335.5|333.1|335.63|333.23|335.37|332.97|0
1641568010000|2022-01-07 15:06:50|335.37|332.97|334.61|332.21|335.37|332.97|334.61|332.21|0
1641568020000|2022-01-07 15:07:00|334.74|332.34|334.99|332.59|335.12|332.72|334.74|332.34|0
1641568030000|2022-01-07 15:07:10|334.86|332.46|334.99|332.59|335.12|332.72|334.86|332.46|0
1641568040000|2022-01-07 15:07:20|335.25|332.85|335.25|332.85|335.25|332.85|335.25|332.85|0
1641568050000|2022-01-07 15:07:30|335.37|332.97|335.63|333.23|335.63|333.23|335.37|332.97|0
1641568060000|2022-01-07 15:07:40|335.25|332.85|335.25|332.85|335.37|332.97|335.25|332.85|0
1641568070000|2022-01-07 15:07:50|335.5|333.1|335.76|333.36|335.76|333.36|335.5|333.1|0
1641568080000|2022-01-07 15:08:00|335.88|333.48|335.88|333.48|335.88|333.48|335.76|333.36|0
1641568090000|2022-01-07 15:08:10|335.76|333.36|336.78|334.38|336.78|334.38|335.76|333.36|0
1641568100000|2022-01-07 15:08:20|336.39|333.99|336.65|334.25|336.65|334.25|336.27|333.87|0
1641568110000|2022-01-07 15:08:30|336.39|333.99|336.01|333.61|336.39|333.99|335.88|333.48|0
1641568120000|2022-01-07 15:08:40|336.14|333.74|336.01|333.61|336.39|333.99|336.01|333.61|0
1641568130000|2022-01-07 15:08:50|335.76|333.36|335.76|333.36|335.76|333.36|335.5|333.1|0
1641568140000|2022-01-07 15:09:00|335.88|333.48|336.27|333.87|336.27|333.87|335.88|333.48|0
1641568150000|2022-01-07 15:09:10|336.33|333.93|336.65|334.25|336.65|334.25|336.27|333.87|0
1641568160000|2022-01-07 15:09:20|336.39|333.99|336.65|334.25|336.65|334.25|336.39|333.99|0
1641568170000|2022-01-07 15:09:30|336.52|334.12|336.78|334.38|336.9|334.5|336.52|334.12|0
1641568180000|2022-01-07 15:09:40|336.9|334.5|336.9|334.5|337.03|334.63|336.9|334.5|0
1641568190000|2022-01-07 15:09:50|337.03|334.63|336.78|334.38|337.03|334.63|336.78|334.38|0
1641568200000|2022-01-07 15:10:00|336.9|334.5|337.54|335.14|337.54|335.14|336.9|334.5|0
1641568210000|2022-01-07 15:10:10|337.8|335.4|337.8|335.4|337.8|335.4|337.8|335.4|0
1641568220000|2022-01-07 15:10:20|337.67|335.27|337.03|334.63|337.67|335.27|337.03|334.63|0
1641568230000|2022-01-07 15:10:30|336.78|334.38|336.78|334.38|336.78|334.38|336.52|334.12|0
1641568240000|2022-01-07 15:10:40|336.9|334.5|337.29|334.89|337.29|334.89|336.9|334.5|0
1641568250000|2022-01-07 15:10:50|337.42|335.02|337.42|335.02|337.42|335.02|337.42|335.02|0
1641568260000|2022-01-07 15:11:00|337.54|335.14|337.42|335.02|337.54|335.14|337.29|334.89|0
1641568270000|2022-01-07 15:11:10|337.29|334.89|338.06|335.66|338.06|335.66|337.29|334.89|0
1641568280000|2022-01-07 15:11:20|337.8|335.4|336.9|334.5|337.8|335.4|336.9|334.5|0
1641568290000|2022-01-07 15:11:30|336.78|334.38|336.52|334.12|336.78|334.38|336.27|333.87|0
1641568300000|2022-01-07 15:11:40|336.39|333.99|336.01|333.61|336.39|333.99|336.01|333.61|0
1641568310000|2022-01-07 15:11:50|336.14|333.74|336.39|333.99|336.39|333.99|336.14|333.74|0
1641568320000|2022-01-07 15:12:00|336.14|333.74|335.12|332.72|336.14|333.74|335.12|332.72|0
1641568330000|2022-01-07 15:12:10|335.37|332.97|335.63|333.23|335.63|333.23|335.37|332.97|0
1641568340000|2022-01-07 15:12:20|335.5|333.1|335.37|332.97|335.5|333.1|335.37|332.97|0
1641568350000|2022-01-07 15:12:30|334.99|332.59|334.86|332.46|334.99|332.59|334.86|332.46|0
1641568360000|2022-01-07 15:12:40|334.73|332.33|335.24|332.84|335.24|332.84|334.73|332.33|0
1641568370000|2022-01-07 15:12:50|334.99|332.59|335.37|332.97|335.37|332.97|334.99|332.59|0
1641568380000|2022-01-07 15:13:00|335.44|333.04|334.86|332.46|335.44|333.04|334.86|332.46|0
1641568390000|2022-01-07 15:13:10|334.73|332.33|334.86|332.46|334.99|332.59|334.73|332.33|0
1641568400000|2022-01-07 15:13:20|334.99|332.59|334.73|332.33|335.12|332.72|334.73|332.33|0
1641568410000|2022-01-07 15:13:30|334.86|332.46|334.99|332.59|334.99|332.59|334.61|332.21|0
1641568420000|2022-01-07 15:13:40|334.86|332.46|334.61|332.21|334.86|332.46|334.61|332.21|0
1641568430000|2022-01-07 15:13:50|334.86|332.46|334.73|332.33|334.86|332.46|334.73|332.33|0
1641568440000|2022-01-07 15:14:00|334.86|332.46|334.99|332.59|334.99|332.59|334.73|332.33|0
1641568450000|2022-01-07 15:14:10|335.12|332.72|335.63|333.23|335.63|333.23|335.12|332.72|0
1641568460000|2022-01-07 15:14:20|335.88|333.48|336.14|333.74|336.14|333.74|335.88|333.48|0
1641568470000|2022-01-07 15:14:30|336.01|333.61|335.63|333.23|336.01|333.61|335.63|333.23|0
1641568480000|2022-01-07 15:14:40|335.75|333.35|336.26|333.86|336.26|333.86|335.75|333.35|0
1641568490000|2022-01-07 15:14:50|336.39|333.99|336.26|333.86|336.39|333.99|336.26|333.86|0
1641568500000|2022-01-07 15:15:00|336.39|333.99|337.03|334.63|337.03|334.63|336.39|333.99|0
1641568510000|2022-01-07 15:15:10|336.9|334.5|337.54|335.14|337.54|335.14|336.9|334.5|0
1641568520000|2022-01-07 15:15:20|337.41|335.01|337.93|335.53|337.93|335.53|337.41|335.01|0
1641568530000|2022-01-07 15:15:30|338.06|335.66|338.44|336.04|338.44|336.04|338.06|335.66|0
1641568540000|2022-01-07 15:15:40|338.31|335.91|338.44|336.04|338.44|336.04|338.31|335.91|0
1641568550000|2022-01-07 15:15:50|338.31|335.91|338.18|335.78|338.31|335.91|338.18|335.78|0
1641568560000|2022-01-07 15:16:00|338.44|336.04|338.44|336.04|338.44|336.04|338.18|335.78|0
1641568570000|2022-01-07 15:16:10|338.31|335.91|338.44|336.04|338.44|336.04|338.31|335.91|0
1641568580000|2022-01-07 15:16:20|338.31|335.91|338.31|335.91|338.31|335.91|338.05|335.65|0
1641568590000|2022-01-07 15:16:30|338.18|335.78|338.18|335.78|338.18|335.78|338.05|335.65|0
1641568600000|2022-01-07 15:16:40|338.05|335.65|337.8|335.4|338.05|335.65|337.67|335.27|0
1641568610000|2022-01-07 15:16:50|337.67|335.27|337.54|335.14|337.67|335.27|337.54|335.14|0
1641568620000|2022-01-07 15:17:00|337.8|335.4|337.8|335.4|337.93|335.53|337.67|335.27|0
1641568630000|2022-01-07 15:17:10|337.93|335.53|338.05|335.65|338.05|335.65|337.93|335.53|0
1641568640000|2022-01-07 15:17:20|338.18|335.78|337.67|335.27|338.18|335.78|337.67|335.27|0
1641568650000|2022-01-07 15:17:30|337.41|335.01|337.93|335.53|337.93|335.53|337.41|335.01|0
1641568660000|2022-01-07 15:17:40|337.8|335.4|337.67|335.27|337.8|335.4|337.54|335.14|0
1641568670000|2022-01-07 15:17:50|337.54|335.14|337.41|335.01|337.67|335.27|337.41|335.01|0
1641568680000|2022-01-07 15:18:00|337.22|334.82|337.93|335.53|337.93|335.53|337.16|334.76|0
1641568690000|2022-01-07 15:18:10|337.8|335.4|337.8|335.4|337.8|335.4|337.8|335.4|0
1641568700000|2022-01-07 15:18:20|337.93|335.53|337.93|335.53|337.93|335.53|337.93|335.53|0
1641568710000|2022-01-07 15:18:30|337.8|335.4|338.31|335.91|338.31|335.91|337.8|335.4|0
1641568720000|2022-01-07 15:18:40|338.05|335.65|338.05|335.65|338.18|335.78|338.05|335.65|0
1641568730000|2022-01-07 15:18:50|338.31|335.91|338.31|335.91|338.44|336.04|338.18|335.78|0
1641568740000|2022-01-07 15:19:00|338.44|336.04|338.31|335.91|338.44|336.04|338.18|335.78|0
1641568750000|2022-01-07 15:19:10|338.44|336.04|339.21|336.81|339.21|336.81|338.44|336.04|0
1641568760000|2022-01-07 15:19:20|339.34|336.94|339.47|337.07|339.47|337.07|339.21|336.81|0
1641568770000|2022-01-07 15:19:30|339.08|336.68|338.82|336.42|339.08|336.68|338.82|336.42|0
1641568780000|2022-01-07 15:19:40|339.08|336.68|338.82|336.42|339.08|336.68|338.82|336.42|0
1641568790000|2022-01-07 15:19:50|338.69|336.29|338.82|336.42|338.82|336.42|338.69|336.29|0
1641568800000|2022-01-07 15:20:00|339.21|336.81|339.34|336.94|339.34|336.94|339.21|336.81|0
1641568810000|2022-01-07 15:20:10|339.59|337.19|339.72|337.32|339.85|337.45|339.47|337.07|0
1641568820000|2022-01-07 15:20:20|339.98|337.58|339.72|337.32|339.98|337.58|339.59|337.19|0
1641568830000|2022-01-07 15:20:30|339.59|337.19|339.59|337.19|339.59|337.19|339.47|337.07|0
1641568840000|2022-01-07 15:20:40|339.72|337.32|339.34|336.94|339.72|337.32|339.34|336.94|0
1641568850000|2022-01-07 15:20:50|339.47|337.07|339.72|337.32|339.72|337.32|339.47|337.07|0
1641568860000|2022-01-07 15:21:00|339.85|337.45|340.37|337.97|340.37|337.97|339.85|337.45|0
1641568870000|2022-01-07 15:21:10|340.24|337.84|340.62|338.22|340.62|338.22|340.24|337.84|0
1641568880000|2022-01-07 15:21:20|340.75|338.35|340.62|338.22|340.75|338.35|340.62|338.22|0
1641568890000|2022-01-07 15:21:30|340.49|338.09|340.11|337.71|340.49|338.09|339.98|337.58|0
1641568900000|2022-01-07 15:21:40|339.59|337.19|339.72|337.32|339.72|337.32|339.59|337.19|0
1641568910000|2022-01-07 15:21:50|339.46|337.06|339.46|337.06|339.59|337.19|339.46|337.06|0
1641568920000|2022-01-07 15:22:00|339.34|336.94|339.21|336.81|339.34|336.94|338.82|336.42|0
1641568930000|2022-01-07 15:22:10|339.34|336.94|338.95|336.55|339.34|336.94|338.82|336.42|0
1641568940000|2022-01-07 15:22:20|338.57|336.17|338.57|336.17|338.82|336.42|338.44|336.04|0
1641568950000|2022-01-07 15:22:30|338.44|336.04|338.31|335.91|338.44|336.04|338.31|335.91|0
1641568960000|2022-01-07 15:22:40|338.18|335.78|338.18|335.78|338.31|335.91|338.05|335.65|0
1641568970000|2022-01-07 15:22:50|338.05|335.65|337.92|335.52|338.05|335.65|337.92|335.52|0
1641568980000|2022-01-07 15:23:00|337.54|335.14|337.8|335.4|337.8|335.4|337.54|335.14|0
1641568990000|2022-01-07 15:23:10|337.41|335.01|337.8|335.4|337.8|335.4|337.41|335.01|0
1641569000000|2022-01-07 15:23:20|337.92|335.52|338.44|336.04|338.44|336.04|337.8|335.4|0
1641569010000|2022-01-07 15:23:30|338.56|336.16|338.69|336.29|338.69|336.29|338.56|336.16|0
1641569020000|2022-01-07 15:23:40|338.56|336.16|338.31|335.91|338.56|336.16|338.18|335.78|0
1641569030000|2022-01-07 15:23:50|338.44|336.04|338.69|336.29|338.69|336.29|338.44|336.04|0
1641569040000|2022-01-07 15:24:00|339.21|336.81|339.46|337.06|339.59|337.19|339.21|336.81|0
1641569050000|2022-01-07 15:24:10|339.59|337.19|340.11|337.71|340.11|337.71|339.59|337.19|0
1641569060000|2022-01-07 15:24:20|340.36|337.96|339.59|337.19|340.36|337.96|339.59|337.19|0
1641569070000|2022-01-07 15:24:30|339.72|337.32|339.85|337.45|339.85|337.45|339.72|337.32|0
1641569080000|2022-01-07 15:24:40|339.98|337.58|340.62|338.22|340.62|338.22|339.98|337.58|0
1641569090000|2022-01-07 15:24:50|340.75|338.35|340.75|338.35|340.75|338.35|340.75|338.35|0
1641569100000|2022-01-07 15:25:00|340.62|338.22|340.24|337.84|340.75|338.35|340.24|337.84|0
1641569110000|2022-01-07 15:25:10|339.98|337.58|339.72|337.32|339.98|337.58|339.72|337.32|0
1641569120000|2022-01-07 15:25:20|339.59|337.19|339.72|337.32|339.72|337.32|339.46|337.06|0
1641569130000|2022-01-07 15:25:30|339.59|337.19|339.21|336.81|339.59|337.19|339.08|336.68|0
1641569140000|2022-01-07 15:25:40|339.33|336.93|339.33|336.93|339.46|337.06|339.33|336.93|0
1641569150000|2022-01-07 15:25:50|339.21|336.81|338.95|336.55|339.21|336.81|338.82|336.42|0
1641569160000|2022-01-07 15:26:00|339.08|336.68|338.31|335.91|339.08|336.68|338.31|335.91|0
1641569170000|2022-01-07 15:26:10|338.44|336.04|338.31|335.91|338.56|336.16|338.18|335.78|0
1641569180000|2022-01-07 15:26:20|338.05|335.65|338.05|335.65|338.05|335.65|337.92|335.52|0
1641569190000|2022-01-07 15:26:30|337.92|335.52|337.92|335.52|337.92|335.52|337.92|335.52|0
1641569200000|2022-01-07 15:26:40|338.05|335.65|338.18|335.78|338.18|335.78|338.05|335.65|0
1641569210000|2022-01-07 15:26:50|338.31|335.91|338.31|335.91|338.56|336.16|338.31|335.91|0
1641569220000|2022-01-07 15:27:00|338.18|335.78|338.05|335.65|338.18|335.78|338.05|335.65|0
1641569230000|2022-01-07 15:27:10|337.67|335.27|338.18|335.78|338.18|335.78|337.54|335.14|0
1641569240000|2022-01-07 15:27:20|337.92|335.52|338.05|335.65|338.05|335.65|337.79|335.39|0
1641569250000|2022-01-07 15:27:30|338.12|335.72|337.79|335.39|338.12|335.72|337.79|335.39|0
1641569260000|2022-01-07 15:27:40|337.92|335.52|337.92|335.52|337.92|335.52|337.92|335.52|0
1641569270000|2022-01-07 15:27:50|337.79|335.39|338.31|335.91|338.31|335.91|337.79|335.39|0
1641569280000|2022-01-07 15:28:00|338.43|336.03|338.43|336.03|338.43|336.03|338.43|336.03|0
1641569290000|2022-01-07 15:28:10|338.31|335.91|338.05|335.65|338.31|335.91|338.05|335.65|0
1641569300000|2022-01-07 15:28:20|337.92|335.52|337.79|335.39|337.92|335.52|337.79|335.39|0
1641569310000|2022-01-07 15:28:30|338.05|335.65|338.05|335.65|338.18|335.78|337.92|335.52|0
1641569320000|2022-01-07 15:28:40|338.12|335.72|338.56|336.16|338.56|336.16|338.12|335.72|0
1641569330000|2022-01-07 15:28:50|338.69|336.29|339.08|336.68|339.08|336.68|338.69|336.29|0
1641569340000|2022-01-07 15:29:00|339.33|336.93|339.59|337.19|339.59|337.19|339.33|336.93|0
1641569350000|2022-01-07 15:29:10|339.46|337.06|339.46|337.06|339.46|337.06|339.46|337.06|0
1641569360000|2022-01-07 15:29:20|339.59|337.19|340.11|337.71|340.23|337.83|339.59|337.19|0
1641569370000|2022-01-07 15:29:30|339.98|337.58|340.11|337.71|340.11|337.71|339.98|337.58|0
1641569380000|2022-01-07 15:29:40|339.85|337.45|339.72|337.32|339.85|337.45|339.46|337.06|0
1641569390000|2022-01-07 15:29:50|339.33|336.93|339.85|337.45|339.85|337.45|339.33|336.93|0
1641569400000|2022-01-07 15:30:00|340.23|337.83|340.75|338.35|340.75|338.35|340.23|337.83|0
1641569410000|2022-01-07 15:30:10|340.88|338.48|340.23|337.83|341.01|338.61|340.23|337.83|0
1641569420000|2022-01-07 15:30:20|340.49|338.09|340.36|337.96|340.49|338.09|340.36|337.96|0
1641569430000|2022-01-07 15:30:30|340.1|337.7|339.85|337.45|340.1|337.7|339.85|337.45|0
1641569440000|2022-01-07 15:30:40|339.98|337.58|339.33|336.93|340.1|337.7|339.33|336.93|0
1641569450000|2022-01-07 15:30:50|339.46|337.06|339.08|336.68|339.46|337.06|339.08|336.68|0
1641569460000|2022-01-07 15:31:00|338.82|336.42|338.82|336.42|338.95|336.55|338.82|336.42|0
1641569470000|2022-01-07 15:31:10|338.56|336.16|338.31|335.91|338.69|336.29|338.31|335.91|0
1641569480000|2022-01-07 15:31:20|338.56|336.16|338.18|335.78|338.56|336.16|338.18|335.78|0
1641569490000|2022-01-07 15:31:30|338.31|335.91|338.95|336.55|338.95|336.55|338.31|335.91|0
1641569500000|2022-01-07 15:31:40|339.08|336.68|339.2|336.8|339.2|336.8|338.95|336.55|0
1641569510000|2022-01-07 15:31:50|339.14|336.74|339.59|337.19|339.59|337.19|339.14|336.74|0
1641569520000|2022-01-07 15:32:00|339.46|337.06|339.59|337.19|339.59|337.19|339.46|337.06|0
1641569530000|2022-01-07 15:32:10|339.85|337.45|340.17|337.77|340.23|337.83|339.85|337.45|0
1641569540000|2022-01-07 15:32:20|339.85|337.45|339.59|337.19|339.85|337.45|339.59|337.19|0
1641569550000|2022-01-07 15:32:30|339.2|336.8|339.2|336.8|339.33|336.93|339.2|336.8|0
1641569560000|2022-01-07 15:32:40|339.33|336.93|339.07|336.67|339.59|337.19|339.07|336.67|0
1641569570000|2022-01-07 15:32:50|339.33|336.93|339.53|337.13|339.59|337.19|339.33|336.93|0
1641569580000|2022-01-07 15:33:00|339.59|337.19|339.27|336.87|339.59|337.19|339.27|336.87|0
1641569590000|2022-01-07 15:33:10|339.46|337.06|339.97|337.57|339.97|337.57|339.46|337.06|0
1641569600000|2022-01-07 15:33:20|340.1|337.7|340.1|337.7|340.23|337.83|340.1|337.7|0
1641569610000|2022-01-07 15:33:30|339.97|337.57|339.85|337.45|339.97|337.57|339.72|337.32|0
1641569620000|2022-01-07 15:33:40|339.97|337.57|340.1|337.7|340.23|337.83|339.97|337.57|0
1641569630000|2022-01-07 15:33:50|340.23|337.83|340.1|337.7|340.23|337.83|340.1|337.7|0
1641569640000|2022-01-07 15:34:00|340.23|337.83|339.59|337.19|340.36|337.96|339.59|337.19|0
1641569650000|2022-01-07 15:34:10|339.46|337.06|339.85|337.45|339.85|337.45|339.33|336.93|0
1641569660000|2022-01-07 15:34:20|339.97|337.57|339.85|337.45|339.97|337.57|339.72|337.32|0
1641569670000|2022-01-07 15:34:30|340.36|337.96|340.36|337.96|340.36|337.96|340.23|337.83|0
1641569680000|2022-01-07 15:34:40|340.23|337.83|340.23|337.83|340.23|337.83|340.23|337.83|0
1641569690000|2022-01-07 15:34:50|340.1|337.7|340.23|337.83|340.49|338.09|340.1|337.7|0
1641569700000|2022-01-07 15:35:00|340.36|337.96|340.1|337.7|340.36|337.96|339.85|337.45|0
1641569710000|2022-01-07 15:35:10|340.23|337.83|340.1|337.7|340.36|337.96|340.1|337.7|0
1641569720000|2022-01-07 15:35:20|340.23|337.83|340.23|337.83|340.23|337.83|340.1|337.7|0
1641569730000|2022-01-07 15:35:30|340.1|337.7|340.49|338.09|340.49|338.09|340.1|337.7|0
1641569740000|2022-01-07 15:35:40|340.62|338.22|340.75|338.35|340.75|338.35|340.49|338.09|0
1641569750000|2022-01-07 15:35:50|340.62|338.22|340.62|338.22|340.75|338.35|340.62|338.22|0
1641569760000|2022-01-07 15:36:00|340.75|338.35|340.62|338.22|340.75|338.35|340.36|337.96|0
1641569770000|2022-01-07 15:36:10|340.75|338.35|340.62|338.22|340.75|338.35|340.62|338.22|0
1641569780000|2022-01-07 15:36:20|340.49|338.09|340.49|338.09|340.62|338.22|340.49|338.09|0
1641569790000|2022-01-07 15:36:30|340.62|338.22|340.62|338.22|340.75|338.35|340.62|338.22|0
1641569800000|2022-01-07 15:36:40|340.75|338.35|340.75|338.35|340.75|338.35|340.62|338.22|0
1641569810000|2022-01-07 15:36:50|340.23|337.83|340.17|337.77|340.23|337.83|340.1|337.7|0
1641569820000|2022-01-07 15:37:00|340.62|338.22|341.91|339.51|341.91|339.51|340.62|338.22|0
1641569830000|2022-01-07 15:37:10|342.17|339.77|341.52|339.12|342.17|339.77|341.52|339.12|0
1641569840000|2022-01-07 15:37:20|341.65|339.25|341.65|339.25|341.78|339.38|341.52|339.12|0
1641569850000|2022-01-07 15:37:30|341.52|339.12|341.59|339.19|341.78|339.38|341.52|339.12|0
1641569860000|2022-01-07 15:37:40|341.65|339.25|341.39|338.99|341.65|339.25|341.39|338.99|0
1641569870000|2022-01-07 15:37:50|341.13|338.73|341.52|339.12|341.52|339.12|341.13|338.73|0
1641569880000|2022-01-07 15:38:00|341.78|339.38|341.91|339.51|341.91|339.51|341.78|339.38|0
1641569890000|2022-01-07 15:38:10|342.3|339.9|342.68|340.28|342.68|340.28|342.3|339.9|0
1641569900000|2022-01-07 15:38:20|342.75|340.35|343.2|340.8|343.2|340.8|342.68|340.28|0
1641569910000|2022-01-07 15:38:30|343.46|341.06|343.33|340.93|343.46|341.06|343.33|340.93|0
1641569920000|2022-01-07 15:38:40|343.2|340.8|342.94|340.54|343.2|340.8|342.94|340.54|0
1641569930000|2022-01-07 15:38:50|343.07|340.67|343.2|340.8|343.2|340.8|343.07|340.67|0
1641569940000|2022-01-07 15:39:00|343.07|340.67|343.2|340.8|343.2|340.8|342.94|340.54|0
1641569950000|2022-01-07 15:39:10|343.46|341.06|343.33|340.93|343.46|341.06|343.2|340.8|0
1641569960000|2022-01-07 15:39:20|343.4|341|343.46|341.06|343.46|341.06|343.33|340.93|0
1641569970000|2022-01-07 15:39:30|343.59|341.19|339.45|337.05|343.59|341.19|339.45|337.05|0
1641569980000|2022-01-07 15:39:40|344.08|341.68|344.21|341.81|344.21|341.81|343.95|341.55|0
1641569990000|2022-01-07 15:39:50|344.08|341.68|344.21|341.81|344.21|341.81|344.08|341.68|0
1641570000000|2022-01-07 15:40:00|344.08|341.68|343.95|341.55|344.08|341.68|343.82|341.42|0
1641570010000|2022-01-07 15:40:10|343.17|340.77|342.65|340.25|343.17|340.77|342.65|340.25|0
1641570020000|2022-01-07 15:40:20|342.39|339.99|341.36|338.96|342.65|340.25|341.36|338.96|0
1641570030000|2022-01-07 15:40:30|341.62|339.22|342.14|339.74|342.14|339.74|341.62|339.22|0
1641570040000|2022-01-07 15:40:40|341.88|339.48|341.75|339.35|342.01|339.61|341.75|339.35|0
1641570050000|2022-01-07 15:40:50|341.62|339.22|341.62|339.22|341.62|339.22|341.62|339.22|0
1641570060000|2022-01-07 15:41:00|341.1|338.7|341.36|338.96|341.62|339.22|341.1|338.7|0
1641570070000|2022-01-07 15:41:10|342.01|339.61|342.52|340.12|342.52|340.12|342.01|339.61|0
1641570080000|2022-01-07 15:41:20|342.39|339.99|342.52|340.12|342.52|340.12|342.39|339.99|0
1641570090000|2022-01-07 15:41:30|342.65|340.25|342.78|340.38|343.04|340.64|342.65|340.25|0
1641570100000|2022-01-07 15:41:40|343.04|340.64|342.78|340.38|343.04|340.64|342.78|340.38|0
1641570110000|2022-01-07 15:41:50|342.91|340.51|343.43|341.03|343.43|341.03|342.78|340.38|0
1641570120000|2022-01-07 15:42:00|344.08|341.68|345.24|342.84|345.24|342.84|344.08|341.68|0
1641570130000|2022-01-07 15:42:10|345.37|342.97|344.59|342.19|345.37|342.97|344.59|342.19|0
1641570140000|2022-01-07 15:42:20|344.72|342.32|344.98|342.58|344.98|342.58|344.59|342.19|0
1641570150000|2022-01-07 15:42:30|344.85|342.45|344.59|342.19|344.85|342.45|344.33|341.93|0
1641570160000|2022-01-07 15:42:40|344.46|342.06|344.98|342.58|344.98|342.58|344.46|342.06|0
1641570170000|2022-01-07 15:42:50|344.59|342.19|344.85|342.45|344.98|342.58|344.59|342.19|0
1641570180000|2022-01-07 15:43:00|345.11|342.71|345.24|342.84|345.24|342.84|344.98|342.58|0
1641570190000|2022-01-07 15:43:10|344.72|342.32|344.85|342.45|344.85|342.45|344.59|342.19|0
1641570200000|2022-01-07 15:43:20|345.11|342.71|345.37|342.97|345.37|342.97|345.11|342.71|0
1641570210000|2022-01-07 15:43:30|345.5|343.1|345.5|343.1|345.63|343.23|345.5|343.1|0
1641570220000|2022-01-07 15:43:40|345.63|343.23|345.63|343.23|345.89|343.49|345.63|343.23|0
1641570230000|2022-01-07 15:43:50|346.15|343.75|346.15|343.75|346.15|343.75|345.76|343.36|0
1641570240000|2022-01-07 15:44:00|346.02|343.62|345.89|343.49|346.02|343.62|345.63|343.23|0
1641570250000|2022-01-07 15:44:10|346.02|343.62|345.89|343.49|346.15|343.75|345.89|343.49|0
1641570260000|2022-01-07 15:44:20|346.09|343.69|345.76|343.36|346.09|343.69|345.76|343.36|0
1641570270000|2022-01-07 15:44:30|345.89|343.49|345.89|343.49|345.89|343.49|345.76|343.36|0
1641570280000|2022-01-07 15:44:40|345.76|343.36|345.63|343.23|345.76|343.36|345.63|343.23|0
1641570290000|2022-01-07 15:44:50|345.76|343.36|345.5|343.1|345.76|343.36|345.5|343.1|0
1641570300000|2022-01-07 15:45:00|345.76|343.36|345.89|343.49|346.02|343.62|345.76|343.36|0
1641570310000|2022-01-07 15:45:10|345.76|343.36|345.76|343.36|345.76|343.36|345.63|343.23|0
1641570320000|2022-01-07 15:45:20|345.89|343.49|345.89|343.49|346.02|343.62|345.89|343.49|0
1641570330000|2022-01-07 15:45:30|345.63|343.23|345.89|343.49|345.89|343.49|345.5|343.1|0
1641570340000|2022-01-07 15:45:40|346.02|343.62|346.15|343.75|346.15|343.75|345.89|343.49|0
1641570350000|2022-01-07 15:45:50|346.02|343.62|346.15|343.75|346.15|343.75|346.02|343.62|0
1641570360000|2022-01-07 15:46:00|346.02|343.62|346.15|343.75|346.15|343.75|346.02|343.62|0
1641570370000|2022-01-07 15:46:10|346.54|344.14|346.54|344.14|346.54|344.14|346.54|344.14|0
1641570380000|2022-01-07 15:46:20|346.67|344.27|346.54|344.14|346.67|344.27|346.54|344.14|0
1641570390000|2022-01-07 15:46:30|346.41|344.01|346.28|343.88|346.41|344.01|346.28|343.88|0
1641570400000|2022-01-07 15:46:40|346.61|344.21|346.02|343.62|346.61|344.21|345.89|343.49|0
1641570410000|2022-01-07 15:46:50|345.5|343.1|345.63|343.23|345.76|343.36|345.5|343.1|0
1641570420000|2022-01-07 15:47:00|345.5|343.1|346.15|343.75|346.15|343.75|345.5|343.1|0
1641570430000|2022-01-07 15:47:10|346.02|343.62|346.28|343.88|346.41|344.01|346.02|343.62|0
1641570440000|2022-01-07 15:47:20|346.02|343.62|346.28|343.88|346.41|344.01|346.02|343.62|0
1641570450000|2022-01-07 15:47:30|346.15|343.75|346.15|343.75|346.15|343.75|346.15|343.75|0
1641570460000|2022-01-07 15:47:40|346.28|343.88|346.41|344.01|346.54|344.14|346.28|343.88|0
1641570470000|2022-01-07 15:47:50|346.67|344.27|346.28|343.88|346.67|344.27|346.28|343.88|0
1641570480000|2022-01-07 15:48:00|346.41|344.01|346.54|344.14|346.54|344.14|346.28|343.88|0
1641570490000|2022-01-07 15:48:10|346.41|344.01|346.54|344.14|346.67|344.27|346.41|344.01|0
1641570500000|2022-01-07 15:48:20|346.67|344.27|346.54|344.14|346.67|344.27|346.54|344.14|0
1641570510000|2022-01-07 15:48:30|346.41|344.01|346.67|344.27|346.67|344.27|346.41|344.01|0
1641570520000|2022-01-07 15:48:40|346.54|344.14|346.67|344.27|346.67|344.27|346.54|344.14|0
1641570530000|2022-01-07 15:48:50|346.54|344.14|346.41|344.01|346.8|344.4|346.41|344.01|0
1641570540000|2022-01-07 15:49:00|346.54|344.14|346.67|344.27|346.8|344.4|346.54|344.14|0
1641570550000|2022-01-07 15:49:10|346.8|344.4|347.45|345.05|347.45|345.05|346.8|344.4|0
1641570560000|2022-01-07 15:49:20|347.06|344.66|347.32|344.92|347.45|345.05|347.06|344.66|0
1641570570000|2022-01-07 15:49:30|347.19|344.79|347.58|345.18|347.58|345.18|347.19|344.79|0
1641570580000|2022-01-07 15:49:40|347.71|345.31|347.58|345.18|347.85|345.45|347.58|345.18|0
1641570590000|2022-01-07 15:49:50|347.98|345.58|347.85|345.45|347.98|345.58|347.85|345.45|0
1641570600000|2022-01-07 15:50:00|348.11|345.71|347.85|345.45|348.24|345.84|347.85|345.45|0
1641570610000|2022-01-07 15:50:10|347.58|345.18|347.98|345.58|347.98|345.58|347.58|345.18|0
1641570620000|2022-01-07 15:50:20|347.85|345.45|347.85|345.45|347.85|345.45|347.58|345.18|0
1641570630000|2022-01-07 15:50:30|347.98|345.58|347.71|345.31|347.98|345.58|347.71|345.31|0
1641570640000|2022-01-07 15:50:40|347.85|345.45|347.98|345.58|348.11|345.71|347.85|345.45|0
1641570650000|2022-01-07 15:50:50|348.11|345.71|347.98|345.58|348.11|345.71|347.98|345.58|0
1641570660000|2022-01-07 15:51:00|347.84|345.44|347.98|345.58|347.98|345.58|347.84|345.44|0
1641570670000|2022-01-07 15:51:10|348.24|345.84|349.02|346.62|349.02|346.62|348.24|345.84|0
1641570680000|2022-01-07 15:51:20|349.15|346.75|349.28|346.88|349.41|347.01|349.15|346.75|0
1641570690000|2022-01-07 15:51:30|349.41|347.01|349.41|347.01|349.41|347.01|349.28|346.88|0
1641570700000|2022-01-07 15:51:40|350.07|347.67|350.46|348.06|350.46|348.06|349.94|347.54|0
1641570710000|2022-01-07 15:51:50|350.59|348.19|350.59|348.19|350.73|348.33|350.59|348.19|0
1641570720000|2022-01-07 15:52:00|351.12|348.72|351.25|348.85|351.51|349.11|351.12|348.72|0
1641570730000|2022-01-07 15:52:10|351.51|349.11|351.51|349.11|351.51|349.11|351.38|348.98|0
1641570740000|2022-01-07 15:52:20|351.78|349.38|351.91|349.51|351.91|349.51|351.51|349.11|0
1641570760000|2022-01-07 15:52:40|351.78|349.38|351.91|349.51|351.91|349.51|351.78|349.38|0
1641570770000|2022-01-07 15:52:50|352.44|350.04|352.3|349.9|352.44|350.04|352.17|349.77|0
1641570780000|2022-01-07 15:53:00|352.44|350.04|351.65|349.25|352.44|350.04|351.51|349.11|0
1641570790000|2022-01-07 15:53:10|352.17|349.77|351.65|349.25|352.44|350.04|351.65|349.25|0
1641570800000|2022-01-07 15:53:20|351.38|348.98|351.12|348.72|351.38|348.98|351.12|348.72|0
1641570810000|2022-01-07 15:53:30|351.25|348.85|351.25|348.85|351.25|348.85|351.12|348.72|0
1641570820000|2022-01-07 15:53:40|350.99|348.59|351.12|348.72|351.38|348.98|350.99|348.59|0
1641570830000|2022-01-07 15:53:50|350.99|348.59|349.39|346.99|350.99|348.59|349.39|346.99|0
1641570840000|2022-01-07 15:54:00|355.54|353.14|354.13|351.73|355.67|353.27|354|351.6|0
1641570850000|2022-01-07 15:54:10|353.87|351.47|353.34|350.94|353.87|351.47|353.34|350.94|0
1641570860000|2022-01-07 15:54:20|353.47|351.07|352.82|350.42|353.47|351.07|352.82|350.42|0
1641570870000|2022-01-07 15:54:30|353.08|350.68|353.08|350.68|353.08|350.68|353.08|350.68|0
1641570880000|2022-01-07 15:54:40|352.95|350.55|353.08|350.68|353.08|350.68|352.95|350.55|0
1641570890000|2022-01-07 15:54:50|352.82|350.42|353.21|350.81|353.21|350.81|352.82|350.42|0
1641570900000|2022-01-07 15:55:00|353.08|350.68|353.21|350.81|353.21|350.81|353.08|350.68|0
1641570910000|2022-01-07 15:55:10|353.6|351.2|354|351.6|354|351.6|353.6|351.2|0
1641570920000|2022-01-07 15:55:20|354.39|351.99|354|351.6|354.39|351.99|354|351.6|0
1641570930000|2022-01-07 15:55:30|353.21|350.81|353.21|350.81|353.47|351.07|352.95|350.55|0
1641570940000|2022-01-07 15:55:40|352.95|350.55|352.95|350.55|352.95|350.55|352.82|350.42|0
1641570950000|2022-01-07 15:55:50|353.08|350.68|352.95|350.55|353.08|350.68|352.95|350.55|0
1641570960000|2022-01-07 15:56:00|352.82|350.42|351.9|349.5|352.82|350.42|351.9|349.5|0
1641570970000|2022-01-07 15:56:10|352.16|349.76|348.83|346.43|352.16|349.76|348.83|346.43|0
1641570980000|2022-01-07 15:56:20|349.09|346.69|348.57|346.17|349.09|346.69|348.57|346.17|0
1641570990000|2022-01-07 15:56:30|348.96|346.56|348.57|346.17|348.96|346.56|348.43|346.03|0
1641571000000|2022-01-07 15:56:40|348.3|345.9|348.3|345.9|348.3|345.9|348.17|345.77|0
1641571010000|2022-01-07 15:56:50|348.43|346.03|348.04|345.64|348.43|346.03|348.04|345.64|0
1641571020000|2022-01-07 15:57:00|348.17|345.77|348.04|345.64|348.57|346.17|348.04|345.64|0
1641571030000|2022-01-07 15:57:10|347.78|345.38|348.04|345.64|348.04|345.64|347.78|345.38|0
1641571040000|2022-01-07 15:57:20|347.91|345.51|347.78|345.38|347.91|345.51|347.65|345.25|0
1641571050000|2022-01-07 15:57:30|347.65|345.25|347.91|345.51|347.91|345.51|347.65|345.25|0
1641571060000|2022-01-07 15:57:40|347.78|345.38|347.59|345.19|347.78|345.38|347.59|345.19|0
1641571070000|2022-01-07 15:57:50|347.52|345.12|347.39|344.99|347.52|345.12|347.13|344.73|0
1641571080000|2022-01-07 15:58:00|347.78|345.38|348.3|345.9|348.3|345.9|347.78|345.38|0
1641571090000|2022-01-07 15:58:10|348.17|345.77|348.17|345.77|348.17|345.77|348.17|345.77|0
1641571100000|2022-01-07 15:58:20|348.43|346.03|348.83|346.43|348.83|346.43|348.43|346.03|0
1641571110000|2022-01-07 15:58:30|347.91|345.51|348.43|346.03|348.43|346.03|347.91|345.51|0
1641571120000|2022-01-07 15:58:40|348.3|345.9|348.83|346.43|348.83|346.43|348.3|345.9|0
1641571130000|2022-01-07 15:58:50|348.7|346.3|348.7|346.3|348.83|346.43|348.43|346.03|0
1641571140000|2022-01-07 15:59:00|348.83|346.43|349.09|346.69|349.09|346.69|348.83|346.43|0
1641571150000|2022-01-07 15:59:10|349.22|346.82|349.48|347.08|349.48|347.08|349.22|346.82|0
1641571160000|2022-01-07 15:59:20|350|347.6|349.35|346.95|350|347.6|349.35|346.95|0
1641571170000|2022-01-07 15:59:30|349.61|347.21|349.48|347.08|349.61|347.21|349.35|346.95|0
1641571180000|2022-01-07 15:59:40|349.35|346.95|349.22|346.82|349.35|346.95|349.22|346.82|0
1641571190000|2022-01-07 15:59:50|349.09|346.69|348.96|346.56|349.09|346.69|348.96|346.56|0
1641571200000|2022-01-07 16:00:00|349.35|346.95|348.83|346.43|349.61|347.21|348.83|346.43|0
1641571210000|2022-01-07 16:00:10|348.56|346.16|348.3|345.9|348.69|346.29|348.3|345.9|0
1641571220000|2022-01-07 16:00:20|347.65|345.25|347.78|345.38|347.78|345.38|347.65|345.25|0
1641571230000|2022-01-07 16:00:30|347.91|345.51|347.91|345.51|347.91|345.51|347.91|345.51|0
1641571240000|2022-01-07 16:00:40|348.3|345.9|348.83|346.43|348.83|346.43|348.3|345.9|0
1641571250000|2022-01-07 16:00:50|348.69|346.29|348.83|346.43|348.83|346.43|348.3|345.9|0
1641571260000|2022-01-07 16:01:00|348.69|346.29|348.69|346.29|348.69|346.29|348.69|346.29|0
1641571270000|2022-01-07 16:01:10|348.83|346.43|348.3|345.9|348.83|346.43|348.3|345.9|0
1641571280000|2022-01-07 16:01:20|348.17|345.77|348.04|345.64|348.3|345.9|348.04|345.64|0
1641571290000|2022-01-07 16:01:30|348.17|345.77|347.78|345.38|348.17|345.77|347.78|345.38|0
1641571300000|2022-01-07 16:01:40|347.52|345.12|347.26|344.86|347.52|345.12|347.13|344.73|0
1641571310000|2022-01-07 16:01:50|347|344.6|347.26|344.86|347.26|344.86|347|344.6|0
1641571320000|2022-01-07 16:02:00|347.39|344.99|347|344.6|347.39|344.99|347|344.6|0
1641571330000|2022-01-07 16:02:10|346.87|344.47|347.26|344.86|347.26|344.86|346.87|344.47|0
1641571340000|2022-01-07 16:02:20|347.52|345.12|347.52|345.12|347.78|345.38|347.52|345.12|0
1641571350000|2022-01-07 16:02:30|348.04|345.64|348.43|346.03|348.43|346.03|348.04|345.64|0
1641571360000|2022-01-07 16:02:40|348.3|345.9|348.56|346.16|348.69|346.29|348.3|345.9|0
1641571370000|2022-01-07 16:02:50|348.69|346.29|348.56|346.16|348.69|346.29|348.56|346.16|0
1641571380000|2022-01-07 16:03:00|348.82|346.42|349.09|346.69|349.09|346.69|348.76|346.36|0
1641571390000|2022-01-07 16:03:10|348.82|346.42|349.09|346.69|349.09|346.69|348.56|346.16|0
1641571400000|2022-01-07 16:03:20|349.48|347.08|349.35|346.95|349.48|347.08|349.22|346.82|0
1641571410000|2022-01-07 16:03:30|349.74|347.34|350.27|347.87|350.27|347.87|349.74|347.34|0
1641571420000|2022-01-07 16:03:40|350.47|348.07|350.27|347.87|350.66|348.26|350.27|347.87|0
1641571430000|2022-01-07 16:03:50|350.53|348.13|350.4|348|350.53|348.13|350.4|348|0
1641571440000|2022-01-07 16:04:00|350.53|348.13|349.74|347.34|350.53|348.13|349.74|347.34|0
1641571450000|2022-01-07 16:04:10|349.87|347.47|349.87|347.47|349.87|347.47|349.74|347.34|0
1641571460000|2022-01-07 16:04:20|349.48|347.08|349.61|347.21|349.61|347.21|349.48|347.08|0
1641571470000|2022-01-07 16:04:30|349.87|347.47|349.74|347.34|349.87|347.47|349.61|347.21|0
1641571480000|2022-01-07 16:04:40|349.61|347.21|350|347.6|350|347.6|349.61|347.21|0
1641571490000|2022-01-07 16:04:50|349.74|347.34|349.35|346.95|349.74|347.34|349.35|346.95|0
1641571500000|2022-01-07 16:05:00|349.48|347.08|349.35|346.95|349.48|347.08|349.22|346.82|0
1641571510000|2022-01-07 16:05:10|349.48|347.08|348.95|346.55|349.48|347.08|348.95|346.55|0
1641571520000|2022-01-07 16:05:20|348.82|346.42|348.56|346.16|348.82|346.42|348.43|346.03|0
1641571530000|2022-01-07 16:05:30|348.95|346.55|348.95|346.55|348.95|346.55|348.82|346.42|0
1641571540000|2022-01-07 16:05:40|349.22|346.82|349.22|346.82|349.22|346.82|349.09|346.69|0
1641571550000|2022-01-07 16:05:50|349.08|346.68|348.43|346.03|349.08|346.68|348.43|346.03|0
1641571560000|2022-01-07 16:06:00|348.69|346.29|348.69|346.29|349.08|346.68|348.69|346.29|0
1641571570000|2022-01-07 16:06:10|348.56|346.16|348.56|346.16|348.89|346.49|348.56|346.16|0
1641571580000|2022-01-07 16:06:20|348.43|346.03|348.43|346.03|348.43|346.03|348.3|345.9|0
1641571590000|2022-01-07 16:06:30|348.17|345.77|348.56|346.16|348.56|346.16|348.17|345.77|0
1641571600000|2022-01-07 16:06:40|348.43|346.03|348.3|345.9|348.43|346.03|348.3|345.9|0
1641571610000|2022-01-07 16:06:50|348.17|345.77|348.04|345.64|348.3|345.9|348.04|345.64|0
1641571620000|2022-01-07 16:07:00|348.17|345.77|347.91|345.51|348.17|345.77|347.91|345.51|0
1641571630000|2022-01-07 16:07:10|347.78|345.38|347.12|344.72|347.78|345.38|347.12|344.72|0
1641571640000|2022-01-07 16:07:20|346.86|344.46|346.73|344.33|346.86|344.46|346.73|344.33|0
1641571650000|2022-01-07 16:07:30|346.86|344.46|347.39|344.99|347.39|344.99|346.86|344.46|0
1641571660000|2022-01-07 16:07:40|347.25|344.85|346.73|344.33|347.25|344.85|346.73|344.33|0
1641571670000|2022-01-07 16:07:50|346.86|344.46|347.12|344.72|347.12|344.72|346.6|344.2|0
1641571680000|2022-01-07 16:08:00|347.25|344.85|347.25|344.85|347.25|344.85|347.12|344.72|0
1641571690000|2022-01-07 16:08:10|347.12|344.72|347.12|344.72|347.25|344.85|346.99|344.59|0
1641571700000|2022-01-07 16:08:20|347.25|344.85|346.47|344.07|347.25|344.85|346.47|344.07|0
1641571710000|2022-01-07 16:08:30|346.73|344.33|346.6|344.2|346.73|344.33|346.47|344.07|0
1641571720000|2022-01-07 16:08:40|346.47|344.07|346.47|344.07|346.47|344.07|346.47|344.07|0
1641571730000|2022-01-07 16:08:50|346.6|344.2|346.93|344.53|346.93|344.53|346.47|344.07|0
1641571740000|2022-01-07 16:09:00|346.86|344.46|347.51|345.11|347.51|345.11|346.86|344.46|0
1641571750000|2022-01-07 16:09:10|347.65|345.25|347.91|345.51|347.91|345.51|347.51|345.11|0
1641571760000|2022-01-07 16:09:20|347.78|345.38|347.38|344.98|347.78|345.38|347.38|344.98|0
1641571770000|2022-01-07 16:09:30|347.25|344.85|347.58|345.18|347.91|345.51|347.25|344.85|0
1641571780000|2022-01-07 16:09:40|347.45|345.05|347.32|344.92|347.45|345.05|347.32|344.92|0
1641571790000|2022-01-07 16:09:50|347.45|345.05|347.58|345.18|347.84|345.44|347.45|345.05|0
1641571800000|2022-01-07 16:10:00|347.45|345.05|347.32|344.92|347.71|345.31|347.32|344.92|0
1641571810000|2022-01-07 16:10:10|347.45|345.05|347.98|345.58|347.98|345.58|347.45|345.05|0
1641571820000|2022-01-07 16:10:20|348.11|345.71|348.5|346.1|348.5|346.1|347.98|345.58|0
1641571830000|2022-01-07 16:10:30|348.37|345.97|348.63|346.23|348.63|346.23|348.37|345.97|0
1641571840000|2022-01-07 16:10:40|348.76|346.36|348.89|346.49|349.15|346.75|348.76|346.36|0
1641571850000|2022-01-07 16:10:50|349.02|346.62|348.89|346.49|349.02|346.62|348.89|346.49|0
1641571860000|2022-01-07 16:11:00|348.76|346.36|348.11|345.71|348.76|346.36|348.11|345.71|0
1641571870000|2022-01-07 16:11:10|348.24|345.84|348.37|345.97|348.37|345.97|348.11|345.71|0
1641571880000|2022-01-07 16:11:20|348.76|346.36|348.76|346.36|348.76|346.36|348.5|346.1|0
1641571890000|2022-01-07 16:11:30|348.89|346.49|349.15|346.75|349.15|346.75|348.89|346.49|0
1641571900000|2022-01-07 16:11:40|349.28|346.88|349.41|347.01|349.41|347.01|349.28|346.88|0
1641571910000|2022-01-07 16:11:50|349.15|346.75|349.15|346.75|349.15|346.75|349.15|346.75|0
1641571920000|2022-01-07 16:12:00|349.02|346.62|349.02|346.62|349.02|346.62|349.02|346.62|0
1641571930000|2022-01-07 16:12:10|348.89|346.49|349.28|346.88|349.28|346.88|348.89|346.49|0
1641571940000|2022-01-07 16:12:20|349.41|347.01|349.28|346.88|349.41|347.01|349.28|346.88|0
1641571950000|2022-01-07 16:12:30|348.89|346.49|348.24|345.84|348.89|346.49|348.11|345.71|0
1641571960000|2022-01-07 16:12:40|348.11|345.71|347.84|345.44|348.37|345.97|347.84|345.44|0
1641571970000|2022-01-07 16:12:50|348.37|345.97|347.97|345.57|348.37|345.97|347.97|345.57|0
1641571980000|2022-01-07 16:13:00|348.1|345.7|347.45|345.05|348.1|345.7|347.45|345.05|0
1641571990000|2022-01-07 16:13:10|347.84|345.44|347.32|344.92|347.84|345.44|347.32|344.92|0
1641572000000|2022-01-07 16:13:20|347.58|345.18|347.84|345.44|347.84|345.44|347.58|345.18|0
1641572010000|2022-01-07 16:13:30|347.97|345.57|348.24|345.84|348.24|345.84|347.97|345.57|0
1641572020000|2022-01-07 16:13:40|348.37|345.97|349.02|346.62|349.02|346.62|348.37|345.97|0
1641572030000|2022-01-07 16:13:50|349.15|346.75|349.02|346.62|349.15|346.75|349.02|346.62|0
1641572040000|2022-01-07 16:14:00|348.89|346.49|348.89|346.49|348.89|346.49|348.76|346.36|0
1641572050000|2022-01-07 16:14:10|348.76|346.36|348.76|346.36|348.76|346.36|348.63|346.23|0
1641572060000|2022-01-07 16:14:20|348.5|346.1|348.5|346.1|348.63|346.23|348.5|346.1|0
1641572070000|2022-01-07 16:14:30|348.37|345.97|348.5|346.1|348.5|346.1|348.37|345.97|0
1641572080000|2022-01-07 16:14:40|348.76|346.36|348.76|346.36|349.02|346.62|348.76|346.36|0
1641572090000|2022-01-07 16:14:50|348.89|346.49|348.76|346.36|348.89|346.49|348.63|346.23|0
1641572100000|2022-01-07 16:15:00|348.63|346.23|348.63|346.23|348.63|346.23|348.23|345.83|0
1641572110000|2022-01-07 16:15:10|348.5|346.1|348.89|346.49|348.89|346.49|348.37|345.97|0
1641572120000|2022-01-07 16:15:20|349.02|346.62|348.5|346.1|349.02|346.62|348.5|346.1|0
1641572130000|2022-01-07 16:15:30|348.37|345.97|348.89|346.49|348.89|346.49|348.37|345.97|0
1641572140000|2022-01-07 16:15:40|348.76|346.36|348.63|346.23|348.76|346.36|348.5|346.1|0
1641572150000|2022-01-07 16:15:50|348.76|346.36|348.63|346.23|348.76|346.36|348.63|346.23|0
1641572160000|2022-01-07 16:16:00|348.5|346.1|347.58|345.18|348.5|346.1|347.58|345.18|0
1641572170000|2022-01-07 16:16:10|347.97|345.57|348.89|346.49|349.02|346.62|347.97|345.57|0
1641572180000|2022-01-07 16:16:20|349.15|346.75|349.28|346.88|349.54|347.14|349.15|346.75|0
1641572190000|2022-01-07 16:16:30|349.02|346.62|349.41|347.01|349.41|347.01|349.02|346.62|0
1641572200000|2022-01-07 16:16:40|349.68|347.28|349.54|347.14|349.81|347.41|349.54|347.14|0
1641572210000|2022-01-07 16:16:50|349.81|347.41|349.68|347.28|349.81|347.41|349.68|347.28|0
1641572220000|2022-01-07 16:17:00|349.74|347.34|350.33|347.93|350.33|347.93|349.74|347.34|0
1641572230000|2022-01-07 16:17:10|350.99|348.59|351.38|348.98|351.38|348.98|350.99|348.59|0
1641572240000|2022-01-07 16:17:20|351.52|349.12|351.91|349.51|351.91|349.51|351.52|349.12|0
1641572250000|2022-01-07 16:17:30|352.04|349.64|352.04|349.64|352.17|349.77|352.04|349.64|0
1641572260000|2022-01-07 16:17:40|351.91|349.51|351.65|349.25|351.91|349.51|351.65|349.25|0
1641572270000|2022-01-07 16:17:50|351.51|349.11|351.25|348.85|351.51|349.11|351.12|348.72|0
1641572280000|2022-01-07 16:18:00|351.38|348.98|350.99|348.59|351.38|348.98|350.86|348.46|0
1641572290000|2022-01-07 16:18:10|350.86|348.46|350.86|348.46|351.12|348.72|350.86|348.46|0
1641572300000|2022-01-07 16:18:20|351.12|348.72|350.99|348.59|351.25|348.85|350.99|348.59|0
1641572310000|2022-01-07 16:18:30|350.86|348.46|351.12|348.72|351.12|348.72|350.86|348.46|0
1641572320000|2022-01-07 16:18:40|350.86|348.46|350.99|348.59|351.12|348.72|350.86|348.46|0
1641572330000|2022-01-07 16:18:50|350.59|348.19|350.27|347.87|350.59|348.19|350.07|347.67|0
1641572340000|2022-01-07 16:19:00|349.94|347.54|350.86|348.46|350.86|348.46|349.94|347.54|0
1641572350000|2022-01-07 16:19:10|350.99|348.59|350.72|348.32|350.99|348.59|350.72|348.32|0
1641572360000|2022-01-07 16:19:20|350.66|348.26|351.12|348.72|351.12|348.72|350.66|348.26|0
1641572370000|2022-01-07 16:19:30|350.86|348.46|350.46|348.06|350.99|348.59|350.46|348.06|0
1641572380000|2022-01-07 16:19:40|350.86|348.46|350.59|348.19|351.12|348.72|350.46|348.06|0
1641572390000|2022-01-07 16:19:50|350.33|347.93|350.59|348.19|350.72|348.32|350.33|347.93|0
1641572400000|2022-01-07 16:20:00|350.72|348.32|349.28|346.88|350.72|348.32|349.28|346.88|0
1641572410000|2022-01-07 16:20:10|349.41|347.01|349.67|347.27|349.67|347.27|349.41|347.01|0
1641572420000|2022-01-07 16:20:20|349.54|347.14|350.46|348.06|350.46|348.06|349.54|347.14|0
1641572430000|2022-01-07 16:20:30|350.33|347.93|350.2|347.8|350.33|347.93|350.2|347.8|0
1641572440000|2022-01-07 16:20:40|350.07|347.67|350.2|347.8|350.2|347.8|350.07|347.67|0
1641572450000|2022-01-07 16:20:50|349.94|347.54|349.8|347.4|349.94|347.54|349.67|347.27|0
1641572460000|2022-01-07 16:21:00|349.67|347.27|348.89|346.49|349.67|347.27|348.89|346.49|0
1641572470000|2022-01-07 16:21:10|349.15|346.75|349.41|347.01|349.54|347.14|349.15|346.75|0
1641572480000|2022-01-07 16:21:20|349.54|347.14|349.54|347.14|349.8|347.4|349.54|347.14|0
1641572490000|2022-01-07 16:21:30|349.02|346.62|349.02|346.62|349.28|346.88|349.02|346.62|0
1641572500000|2022-01-07 16:21:40|348.89|346.49|348.1|345.7|348.89|346.49|348.1|345.7|0
1641572510000|2022-01-07 16:21:50|348.62|346.22|348.89|346.49|348.89|346.49|348.62|346.22|0
1641572520000|2022-01-07 16:22:00|349.15|346.75|348.23|345.83|349.15|346.75|348.23|345.83|0
1641572530000|2022-01-07 16:22:10|348.36|345.96|348.36|345.96|348.49|346.09|348.36|345.96|0
1641572540000|2022-01-07 16:22:20|348.49|346.09|348.36|345.96|348.49|346.09|348.36|345.96|0
1641572550000|2022-01-07 16:22:30|348.49|346.09|347.84|345.44|348.49|346.09|347.84|345.44|0
1641572560000|2022-01-07 16:22:40|347.97|345.57|347.71|345.31|347.97|345.57|347.58|345.18|0
1641572570000|2022-01-07 16:22:50|347.06|344.66|346.79|344.39|347.06|344.66|346.79|344.39|0
1641572580000|2022-01-07 16:23:00|346.66|344.26|346.4|344|346.66|344.26|346.4|344|0
1641572590000|2022-01-07 16:23:10|346.27|343.87|346.53|344.13|346.53|344.13|346.27|343.87|0
1641572600000|2022-01-07 16:23:20|346.14|343.74|346.4|344|346.4|344|346.14|343.74|0
1641572610000|2022-01-07 16:23:30|346.27|343.87|346.14|343.74|346.4|344|346.14|343.74|0
1641572620000|2022-01-07 16:23:40|346.27|343.87|346.27|343.87|346.27|343.87|346.14|343.74|0
1641572630000|2022-01-07 16:23:50|346.14|343.74|346.14|343.74|346.14|343.74|346.01|343.61|0
1641572640000|2022-01-07 16:24:00|346.27|343.87|345.62|343.22|346.27|343.87|345.62|343.22|0
1641572650000|2022-01-07 16:24:10|345.75|343.35|345.62|343.22|345.75|343.35|345.62|343.22|0
1641572660000|2022-01-07 16:24:20|345.88|343.48|346.14|343.74|346.14|343.74|345.88|343.48|0
1641572670000|2022-01-07 16:24:30|346.01|343.61|346.14|343.74|346.14|343.74|346.01|343.61|0
1641572680000|2022-01-07 16:24:40|346.27|343.87|346.01|343.61|346.27|343.87|346.01|343.61|0
1641572690000|2022-01-07 16:24:50|346.14|343.74|346.27|343.87|346.27|343.87|346.14|343.74|0
1641572700000|2022-01-07 16:25:00|346.66|344.26|346.79|344.39|346.79|344.39|346.66|344.26|0
1641572710000|2022-01-07 16:25:10|346.92|344.52|346.66|344.26|347.05|344.65|346.66|344.26|0
1641572720000|2022-01-07 16:25:20|346.79|344.39|346.92|344.52|347.12|344.72|346.79|344.39|0
1641572730000|2022-01-07 16:25:30|347.05|344.65|347.19|344.79|347.19|344.79|347.05|344.65|0
1641572740000|2022-01-07 16:25:40|347.05|344.65|346.66|344.26|347.05|344.65|346.66|344.26|0
1641572750000|2022-01-07 16:25:50|346.53|344.13|346.53|344.13|346.66|344.26|346.4|344|0
1641572760000|2022-01-07 16:26:00|346.4|344|346.01|343.61|346.4|344|346.01|343.61|0
1641572770000|2022-01-07 16:26:10|345.75|343.35|345.36|342.96|345.75|343.35|345.23|342.83|0
1641572780000|2022-01-07 16:26:20|345.1|342.7|344.71|342.31|345.1|342.7|344.71|342.31|0
1641572790000|2022-01-07 16:26:30|344.97|342.57|345.1|342.7|345.1|342.7|344.84|342.44|0
1641572800000|2022-01-07 16:26:40|344.71|342.31|344.71|342.31|344.71|342.31|344.45|342.05|0
1641572810000|2022-01-07 16:26:50|344.97|342.57|344.71|342.31|344.97|342.57|344.71|342.31|0
1641572820000|2022-01-07 16:27:00|344.58|342.18|344.71|342.31|344.71|342.31|344.58|342.18|0
1641572830000|2022-01-07 16:27:10|344.84|342.44|344.71|342.31|344.97|342.57|344.71|342.31|0
1641572840000|2022-01-07 16:27:20|344.84|342.44|345.1|342.7|345.1|342.7|344.84|342.44|0
1641572850000|2022-01-07 16:27:30|344.97|342.57|344.84|342.44|344.97|342.57|344.84|342.44|0
1641572860000|2022-01-07 16:27:40|344.97|342.57|344.97|342.57|345.1|342.7|344.97|342.57|0
1641572870000|2022-01-07 16:27:50|344.84|342.44|344.71|342.31|344.97|342.57|344.71|342.31|0
1641572880000|2022-01-07 16:28:00|345.1|342.7|345.23|342.83|345.23|342.83|344.97|342.57|0
1641572890000|2022-01-07 16:28:10|345.36|342.96|345.1|342.7|345.36|342.96|345.1|342.7|0
1641572900000|2022-01-07 16:28:20|344.97|342.57|344.97|342.57|344.97|342.57|344.97|342.57|0
1641572910000|2022-01-07 16:28:30|345.23|342.83|344.97|342.57|345.23|342.83|344.97|342.57|0
1641572920000|2022-01-07 16:28:40|345.1|342.7|344.58|342.18|345.1|342.7|344.58|342.18|0
1641572930000|2022-01-07 16:28:50|344.45|342.05|344.06|341.66|344.45|342.05|344.06|341.66|0
1641572940000|2022-01-07 16:29:00|343.93|341.53|344.06|341.66|344.19|341.79|343.93|341.53|0
1641572950000|2022-01-07 16:29:10|344.19|341.79|344.06|341.66|344.32|341.92|344.06|341.66|0
1641572960000|2022-01-07 16:29:20|343.8|341.4|343.02|340.62|343.93|341.53|343.02|340.62|0
1641572970000|2022-01-07 16:29:30|343.41|341.01|343.28|340.88|343.41|341.01|343.28|340.88|0
1641572980000|2022-01-07 16:29:40|343.15|340.75|342.89|340.49|343.15|340.75|342.89|340.49|0
1641572990000|2022-01-07 16:29:50|343.02|340.62|342.64|340.24|343.02|340.62|342.64|340.24|0
1641573000000|2022-01-07 16:30:00|343.02|340.62|343.15|340.75|343.15|340.75|343.02|340.62|0
1641573010000|2022-01-07 16:30:10|343.28|340.88|343.41|341.01|343.41|341.01|343.15|340.75|0
1641573020000|2022-01-07 16:30:20|344.06|341.66|344.45|342.05|344.45|342.05|344.06|341.66|0
1641573030000|2022-01-07 16:30:30|344.58|342.18|344.71|342.31|344.71|342.31|344.32|341.92|0
1641573040000|2022-01-07 16:30:40|346.21|343.81|346.34|343.94|346.34|343.94|346.08|343.68|0
1641573050000|2022-01-07 16:30:50|346.47|344.07|346.21|343.81|346.47|344.07|346.21|343.81|0
1641573060000|2022-01-07 16:31:00|346.08|343.68|345.18|342.78|346.08|343.68|345.18|342.78|0
1641573070000|2022-01-07 16:31:10|343.76|341.36|343.5|341.1|343.76|341.36|343.5|341.1|0
1641573080000|2022-01-07 16:31:20|343.76|341.36|343.76|341.36|344.15|341.75|343.76|341.36|0
1641573090000|2022-01-07 16:31:30|343.63|341.23|343.76|341.36|343.89|341.49|343.63|341.23|0
1641573100000|2022-01-07 16:31:40|343.89|341.49|344.02|341.62|344.02|341.62|343.63|341.23|0
1641573110000|2022-01-07 16:31:50|344.28|341.88|343.89|341.49|344.28|341.88|343.89|341.49|0
1641573120000|2022-01-07 16:32:00|343.76|341.36|343.37|340.97|343.76|341.36|343.37|340.97|0
1641573130000|2022-01-07 16:32:10|343.63|341.23|344.02|341.62|344.02|341.62|343.63|341.23|0
1641573140000|2022-01-07 16:32:20|343.76|341.36|343.24|340.84|343.76|341.36|343.24|340.84|0
1641573150000|2022-01-07 16:32:30|343.37|340.97|343.37|340.97|343.5|341.1|343.24|340.84|0
1641573160000|2022-01-07 16:32:40|343.24|340.84|343.63|341.23|343.63|341.23|343.24|340.84|0
1641573170000|2022-01-07 16:32:50|343.37|340.97|343.24|340.84|343.5|341.1|343.24|340.84|0
1641573180000|2022-01-07 16:33:00|342.86|340.46|342.99|340.59|342.99|340.59|342.6|340.2|0
1641573190000|2022-01-07 16:33:10|343.24|340.84|343.37|340.97|343.37|340.97|343.11|340.71|0
1641573200000|2022-01-07 16:33:20|343.24|340.84|343.24|340.84|343.24|340.84|343.11|340.71|0
1641573210000|2022-01-07 16:33:30|342.99|340.59|343.5|341.1|343.5|341.1|342.99|340.59|0
1641573220000|2022-01-07 16:33:40|343.37|340.97|343.24|340.84|343.37|340.97|343.24|340.84|0
1641573230000|2022-01-07 16:33:50|343.11|340.71|343.24|340.84|343.44|341.04|343.11|340.71|0
1641573240000|2022-01-07 16:34:00|343.37|340.97|343.37|340.97|343.37|340.97|343.37|340.97|0
1641573250000|2022-01-07 16:34:10|343.5|341.1|343.24|340.84|343.5|341.1|343.05|340.65|0
1641573260000|2022-01-07 16:34:20|343.5|341.1|343.5|341.1|343.5|341.1|343.37|340.97|0
1641573270000|2022-01-07 16:34:30|343.24|340.84|343.63|341.23|343.76|341.36|343.24|340.84|0
1641573280000|2022-01-07 16:34:40|343.37|340.97|343.37|340.97|343.5|341.1|343.37|340.97|0
1641573290000|2022-01-07 16:34:50|343.44|341.04|343.37|340.97|343.5|341.1|343.37|340.97|0
1641573300000|2022-01-07 16:35:00|343.5|341.1|343.76|341.36|343.76|341.36|342.98|340.58|0
1641573310000|2022-01-07 16:35:10|343.5|341.1|343.37|340.97|343.5|341.1|343.37|340.97|0
1641573320000|2022-01-07 16:35:20|343.24|340.84|343.24|340.84|343.24|340.84|343.24|340.84|0
1641573330000|2022-01-07 16:35:30|343.37|340.97|342.73|340.33|343.37|340.97|342.73|340.33|0
1641573340000|2022-01-07 16:35:40|342.85|340.45|342.73|340.33|342.85|340.45|342.47|340.07|0
1641573350000|2022-01-07 16:35:50|342.6|340.2|342.98|340.58|342.98|340.58|342.6|340.2|0
1641573360000|2022-01-07 16:36:00|343.11|340.71|342.98|340.58|343.11|340.71|342.85|340.45|0
1641573370000|2022-01-07 16:36:10|343.24|340.84|342.85|340.45|343.24|340.84|342.85|340.45|0
1641573380000|2022-01-07 16:36:20|342.98|340.58|343.24|340.84|343.24|340.84|342.98|340.58|0
1641573390000|2022-01-07 16:36:30|343.37|340.97|343.24|340.84|343.37|340.97|343.24|340.84|0
1641573400000|2022-01-07 16:36:40|343.5|341.1|343.5|341.1|343.76|341.36|343.5|341.1|0
1641573410000|2022-01-07 16:36:50|343.63|341.23|343.5|341.1|343.63|341.23|343.5|341.1|0
1641573420000|2022-01-07 16:37:00|343.24|340.84|343.5|341.1|343.5|341.1|343.24|340.84|0
1641573430000|2022-01-07 16:37:10|343.76|341.36|343.89|341.49|343.89|341.49|343.76|341.36|0
1641573440000|2022-01-07 16:37:20|344.41|342.01|344.41|342.01|344.41|342.01|344.28|341.88|0
1641573450000|2022-01-07 16:37:30|344.28|341.88|344.02|341.62|344.28|341.88|344.02|341.62|0
1641573460000|2022-01-07 16:37:40|343.63|341.23|342.98|340.58|343.63|341.23|342.98|340.58|0
1641573470000|2022-01-07 16:37:50|343.11|340.71|342.85|340.45|343.11|340.71|342.85|340.45|0
1641573480000|2022-01-07 16:38:00|342.72|340.32|341.95|339.55|342.72|340.32|341.95|339.55|0
1641573490000|2022-01-07 16:38:10|342.08|339.68|342.34|339.94|342.34|339.94|342.08|339.68|0
1641573500000|2022-01-07 16:38:20|342.47|340.07|342.47|340.07|342.6|340.2|342.47|340.07|0
1641573510000|2022-01-07 16:38:30|342.6|340.2|343.24|340.84|343.24|340.84|342.6|340.2|0
1641573520000|2022-01-07 16:38:40|343.11|340.71|342.72|340.32|343.24|340.84|342.72|340.32|0
1641573530000|2022-01-07 16:38:50|342.59|340.19|342.59|340.19|342.59|340.19|342.47|340.07|0
1641573540000|2022-01-07 16:39:00|342.72|340.32|342.59|340.19|342.72|340.32|342.59|340.19|0
1641573550000|2022-01-07 16:39:10|342.72|340.32|342.59|340.19|342.72|340.32|342.59|340.19|0
1641573560000|2022-01-07 16:39:20|342.47|340.07|342.72|340.32|342.72|340.32|342.47|340.07|0
1641573570000|2022-01-07 16:39:30|342.85|340.45|343.11|340.71|343.11|340.71|342.72|340.32|0
1641573580000|2022-01-07 16:39:40|342.98|340.58|342.85|340.45|342.98|340.58|342.59|340.19|0
1641573590000|2022-01-07 16:39:50|343.11|340.71|343.11|340.71|343.24|340.84|343.11|340.71|0
1641573600000|2022-01-07 16:40:00|342.85|340.45|342.98|340.58|342.98|340.58|342.85|340.45|0
1641573610000|2022-01-07 16:40:10|343.11|340.71|343.11|340.71|343.37|340.97|343.11|340.71|0
1641573620000|2022-01-07 16:40:20|342.85|340.45|342.85|340.45|342.85|340.45|342.85|340.45|0
1641573630000|2022-01-07 16:40:30|343.37|340.97|343.37|340.97|343.37|340.97|343.24|340.84|0
1641573640000|2022-01-07 16:40:40|343.24|340.84|343.11|340.71|343.37|340.97|343.11|340.71|0
1641573650000|2022-01-07 16:40:50|342.98|340.58|343.11|340.71|343.11|340.71|342.98|340.58|0
1641573660000|2022-01-07 16:41:00|343.24|340.84|342.85|340.45|343.24|340.84|342.85|340.45|0
1641573670000|2022-01-07 16:41:10|342.72|340.32|342.92|340.52|343.11|340.71|342.72|340.32|0
1641573680000|2022-01-07 16:41:20|342.72|340.32|342.59|340.19|342.72|340.32|342.46|340.06|0
1641573690000|2022-01-07 16:41:30|342.46|340.06|342.34|339.94|342.59|340.19|342.34|339.94|0
1641573700000|2022-01-07 16:41:40|342.21|339.81|342.21|339.81|342.21|339.81|342.21|339.81|0
1641573710000|2022-01-07 16:41:50|342.34|339.94|342.59|340.19|342.59|340.19|342.34|339.94|0
1641573720000|2022-01-07 16:42:00|342.46|340.06|342.21|339.81|342.46|340.06|342.08|339.68|0
1641573730000|2022-01-07 16:42:10|341.95|339.55|342.08|339.68|342.08|339.68|341.95|339.55|0
1641573740000|2022-01-07 16:42:20|341.82|339.42|341.82|339.42|341.82|339.42|341.69|339.29|0
1641573750000|2022-01-07 16:42:30|341.69|339.29|341.82|339.42|341.82|339.42|341.69|339.29|0
1641573760000|2022-01-07 16:42:40|341.69|339.29|341.82|339.42|341.82|339.42|341.69|339.29|0
1641573770000|2022-01-07 16:42:50|341.95|339.55|341.89|339.49|341.95|339.55|341.89|339.49|0
1641573780000|2022-01-07 16:43:00|341.82|339.42|341.56|339.16|341.82|339.42|341.56|339.16|0
1641573790000|2022-01-07 16:43:10|341.43|339.03|341.17|338.77|341.43|339.03|341.17|338.77|0
1641573800000|2022-01-07 16:43:20|341.69|339.29|341.69|339.29|341.69|339.29|341.69|339.29|0
1641573810000|2022-01-07 16:43:30|342.21|339.81|342.46|340.06|342.46|340.06|342.21|339.81|0
1641573820000|2022-01-07 16:43:40|342.27|339.87|342.46|340.06|342.46|340.06|342.08|339.68|0
1641573830000|2022-01-07 16:43:50|342.59|340.19|342.72|340.32|342.72|340.32|342.59|340.19|0
1641573840000|2022-01-07 16:44:00|342.85|340.45|342.98|340.58|342.98|340.58|342.85|340.45|0
1641573850000|2022-01-07 16:44:10|343.11|340.71|342.72|340.32|343.11|340.71|342.72|340.32|0
1641573860000|2022-01-07 16:44:20|342.85|340.45|342.85|340.45|342.85|340.45|342.72|340.32|0
1641573870000|2022-01-07 16:44:30|342.59|340.19|342.33|339.93|342.59|340.19|342.33|339.93|0
1641573880000|2022-01-07 16:44:40|342.08|339.68|342.33|339.93|342.33|339.93|341.95|339.55|0
1641573890000|2022-01-07 16:44:50|342.46|340.06|342.46|340.06|342.59|340.19|342.46|340.06|0
1641573900000|2022-01-07 16:45:00|342.33|339.93|342.85|340.45|342.85|340.45|342.33|339.93|0
1641573910000|2022-01-07 16:45:10|342.59|340.19|341.95|339.55|342.72|340.32|341.95|339.55|0
1641573920000|2022-01-07 16:45:20|342.08|339.68|342.33|339.93|342.33|339.93|342.08|339.68|0
1641573930000|2022-01-07 16:45:30|342.2|339.8|342.59|340.19|342.59|340.19|342.2|339.8|0
1641573940000|2022-01-07 16:45:40|342.46|340.06|342.46|340.06|342.59|340.19|342.46|340.06|0
1641573950000|2022-01-07 16:45:50|342.59|340.19|342.08|339.68|342.59|340.19|342.08|339.68|0
1641573960000|2022-01-07 16:46:00|341.82|339.42|341.43|339.03|341.82|339.42|341.43|339.03|0
1641573970000|2022-01-07 16:46:10|341.56|339.16|341.24|338.84|341.56|339.16|341.24|338.84|0
1641573980000|2022-01-07 16:46:20|341.3|338.9|341.3|338.9|341.56|339.16|341.3|338.9|0
1641573990000|2022-01-07 16:46:30|341.04|338.64|341.17|338.77|341.17|338.77|341.04|338.64|0
1641574000000|2022-01-07 16:46:40|341.04|338.64|341.56|339.16|341.56|339.16|341.04|338.64|0
1641574010000|2022-01-07 16:46:50|341.69|339.29|341.95|339.55|341.95|339.55|341.69|339.29|0
1641574020000|2022-01-07 16:47:00|341.82|339.42|341.95|339.55|341.95|339.55|341.82|339.42|0
1641574030000|2022-01-07 16:47:10|341.82|339.42|341.95|339.55|341.95|339.55|341.82|339.42|0
1641574040000|2022-01-07 16:47:20|341.82|339.42|341.95|339.55|341.95|339.55|341.82|339.42|0
1641574050000|2022-01-07 16:47:30|341.56|339.16|341.17|338.77|341.69|339.29|341.17|338.77|0
1641574060000|2022-01-07 16:47:40|341.3|338.9|341.43|339.03|341.43|339.03|341.3|338.9|0
1641574070000|2022-01-07 16:47:50|341.3|338.9|341.04|338.64|341.3|338.9|340.91|338.51|0
1641574080000|2022-01-07 16:48:00|341.17|338.77|341.3|338.9|341.3|338.9|341.17|338.77|0
1641574090000|2022-01-07 16:48:10|341.17|338.77|341.17|338.77|341.17|338.77|341.17|338.77|0
1641574100000|2022-01-07 16:48:20|340.78|338.38|340.14|337.74|340.78|338.38|340.14|337.74|0
1641574110000|2022-01-07 16:48:30|340.01|337.61|340.14|337.74|340.14|337.74|340.01|337.61|0
1641574120000|2022-01-07 16:48:40|340.01|337.61|339.88|337.48|340.14|337.74|339.88|337.48|0
1641574130000|2022-01-07 16:48:50|340.01|337.61|339.88|337.48|340.01|337.61|339.63|337.23|0
1641574140000|2022-01-07 16:49:00|340.01|337.61|340.27|337.87|340.27|337.87|340.01|337.61|0
1641574150000|2022-01-07 16:49:10|340.01|337.61|339.37|336.97|340.01|337.61|339.37|336.97|0
1641574160000|2022-01-07 16:49:20|339.24|336.84|339.37|336.97|339.5|337.1|339.24|336.84|0
1641574170000|2022-01-07 16:49:30|339.5|337.1|339.24|336.84|339.5|337.1|339.24|336.84|0
1641574180000|2022-01-07 16:49:40|339.11|336.71|338.21|335.81|339.11|336.71|338.21|335.81|0
1641574190000|2022-01-07 16:49:50|338.09|335.69|337.83|335.43|338.09|335.69|337.83|335.43|0
1641574200000|2022-01-07 16:50:00|337.57|335.17|337.45|335.05|337.57|335.17|337.32|334.92|0
1641574210000|2022-01-07 16:50:10|337.32|334.92|336.81|334.41|337.7|335.3|336.81|334.41|0
1641574220000|2022-01-07 16:50:20|337.19|334.79|337.45|335.05|337.45|335.05|337.19|334.79|0
1641574230000|2022-01-07 16:50:30|337.19|334.79|337.7|335.3|337.7|335.3|337.19|334.79|0
1641574240000|2022-01-07 16:50:40|337.83|335.43|337.83|335.43|337.96|335.56|337.83|335.43|0
1641574250000|2022-01-07 16:50:50|337.96|335.56|337.7|335.3|337.96|335.56|337.7|335.3|0
1641574260000|2022-01-07 16:51:00|337.83|335.43|337.96|335.56|337.96|335.56|337.57|335.17|0
1641574270000|2022-01-07 16:51:10|337.83|335.43|337.96|335.56|337.96|335.56|337.7|335.3|0
1641574280000|2022-01-07 16:51:20|338.08|335.68|338.08|335.68|338.21|335.81|338.08|335.68|0
1641574290000|2022-01-07 16:51:30|337.96|335.56|337.57|335.17|337.96|335.56|337.57|335.17|0
1641574300000|2022-01-07 16:51:40|337.7|335.3|337.19|334.79|337.7|335.3|337.19|334.79|0
1641574310000|2022-01-07 16:51:50|337.13|334.73|337.06|334.66|337.13|334.73|337.06|334.66|0
1641574320000|2022-01-07 16:52:00|336.93|334.53|337.57|335.17|337.57|335.17|336.93|334.53|0
1641574330000|2022-01-07 16:52:10|337.44|335.04|337.19|334.79|337.57|335.17|337.19|334.79|0
1641574340000|2022-01-07 16:52:20|336.93|334.53|336.93|334.53|337.06|334.66|336.93|334.53|0
1641574350000|2022-01-07 16:52:30|337.06|334.66|336.93|334.53|337.06|334.66|336.93|334.53|0
1641574360000|2022-01-07 16:52:40|336.8|334.4|337.06|334.66|337.06|334.66|336.68|334.28|0
1641574370000|2022-01-07 16:52:50|336.93|334.53|337|334.6|337|334.6|336.55|334.15|0
1641574380000|2022-01-07 16:53:00|336.93|334.53|336.8|334.4|336.93|334.53|336.8|334.4|0
1641574390000|2022-01-07 16:53:10|336.68|334.28|336.68|334.28|336.68|334.28|336.55|334.15|0
1641574400000|2022-01-07 16:53:20|336.8|334.4|336.68|334.28|336.8|334.4|336.68|334.28|0
1641574410000|2022-01-07 16:53:30|336.8|334.4|336.8|334.4|336.8|334.4|336.68|334.28|0
1641574420000|2022-01-07 16:53:40|336.55|334.15|336.68|334.28|336.68|334.28|336.55|334.15|0
1641574430000|2022-01-07 16:53:50|336.8|334.4|336.55|334.15|336.93|334.53|336.55|334.15|0
1641574440000|2022-01-07 16:54:00|336.68|334.28|336.55|334.15|336.68|334.28|336.55|334.15|0
1641574450000|2022-01-07 16:54:10|336.42|334.02|336.29|333.89|336.42|334.02|336.29|333.89|0
1641574460000|2022-01-07 16:54:20|336.04|333.64|338.5|336.1|338.5|336.1|336.04|333.64|0
1641574470000|2022-01-07 16:54:30|335.4|333|336.57|334.17|336.57|334.17|335.15|332.75|0
1641574480000|2022-01-07 16:54:40|336.44|334.04|336.31|333.91|336.44|334.04|336.31|333.91|0
1641574490000|2022-01-07 16:54:50|336.06|333.66|335.93|333.53|336.31|333.91|335.93|333.53|0
1641574500000|2022-01-07 16:55:00|335.8|333.4|335.93|333.53|335.93|333.53|335.8|333.4|0
1641574510000|2022-01-07 16:55:10|336.19|333.79|336.25|333.85|336.31|333.91|336.06|333.66|0
1641574520000|2022-01-07 16:55:20|336.19|333.79|336.31|333.91|336.44|334.04|336.19|333.79|0
1641574530000|2022-01-07 16:55:30|336.19|333.79|335.93|333.53|336.19|333.79|335.8|333.4|0
1641574540000|2022-01-07 16:55:40|335.8|333.4|335.8|333.4|335.8|333.4|335.68|333.28|0
1641574550000|2022-01-07 16:55:50|335.55|333.15|335.8|333.4|335.8|333.4|335.55|333.15|0
1641574560000|2022-01-07 16:56:00|335.68|333.28|335.93|333.53|335.93|333.53|335.68|333.28|0
1641574570000|2022-01-07 16:56:10|336.06|333.66|336.57|334.17|336.57|334.17|336.06|333.66|0
1641574580000|2022-01-07 16:56:20|336.31|333.91|336.31|333.91|336.57|334.17|336.31|333.91|0
1641574590000|2022-01-07 16:56:30|336.19|333.79|336.31|333.91|336.31|333.91|336.06|333.66|0
1641574600000|2022-01-07 16:56:40|336.44|334.04|336.31|333.91|336.44|334.04|336.31|333.91|0
1641574610000|2022-01-07 16:56:50|336.38|333.98|336.44|334.04|336.44|334.04|336.38|333.98|0
1641574620000|2022-01-07 16:57:00|336.57|334.17|336.57|334.17|336.57|334.17|336.31|333.91|0
1641574630000|2022-01-07 16:57:10|336.82|334.42|336.7|334.3|336.82|334.42|336.7|334.3|0
1641574640000|2022-01-07 16:57:20|336.82|334.42|336.57|334.17|336.82|334.42|336.57|334.17|0
1641574650000|2022-01-07 16:57:30|336.7|334.3|336.95|334.55|337.08|334.68|336.7|334.3|0
1641574660000|2022-01-07 16:57:40|335.4|333|335.27|332.87|335.53|333.13|335.27|332.87|0
1641574670000|2022-01-07 16:57:50|335.15|332.75|335.27|332.87|335.27|332.87|335.15|332.75|0
1641574680000|2022-01-07 16:58:00|335.4|333|335.53|333.13|335.53|333.13|335.4|333|0
1641574690000|2022-01-07 16:58:10|335.27|332.87|335.27|332.87|335.4|333|335.27|332.87|0
1641574700000|2022-01-07 16:58:20|335.53|333.13|335.91|333.51|335.91|333.51|335.53|333.13|0
1641574710000|2022-01-07 16:58:30|335.78|333.38|335.91|333.51|335.91|333.51|335.78|333.38|0
1641574720000|2022-01-07 16:58:40|336.3|333.9|335.91|333.51|336.3|333.9|335.91|333.51|0
1641574730000|2022-01-07 16:58:50|336.04|333.64|336.3|333.9|336.3|333.9|335.91|333.51|0
1641574740000|2022-01-07 16:59:00|336.04|333.64|335.91|333.51|336.04|333.64|335.91|333.51|0
1641574750000|2022-01-07 16:59:10|335.78|333.38|335.91|333.51|335.91|333.51|335.78|333.38|0
1641574760000|2022-01-07 16:59:20|335.78|333.38|336.04|333.64|336.04|333.64|335.78|333.38|0
1641574770000|2022-01-07 16:59:30|335.91|333.51|335.78|333.38|335.91|333.51|335.78|333.38|0
1641574780000|2022-01-07 16:59:40|335.91|333.51|336.04|333.64|336.04|333.64|335.91|333.51|0
1641574790000|2022-01-07 16:59:50|336.17|333.77|336.17|333.77|336.3|333.9|336.17|333.77|0
1641574800000|2022-01-07 17:00:00|335.91|333.51|335.66|333.26|335.91|333.51|335.66|333.26|0
1641574810000|2022-01-07 17:00:10|336.17|333.77|336.04|333.64|336.3|333.9|336.04|333.64|0
1641574820000|2022-01-07 17:00:20|335.91|333.51|335.78|333.38|335.91|333.51|335.78|333.38|0
1641574830000|2022-01-07 17:00:30|335.53|333.13|335.66|333.26|335.66|333.26|335.53|333.13|0
1641574840000|2022-01-07 17:00:40|335.78|333.38|335.78|333.38|335.91|333.51|335.78|333.38|0
1641574850000|2022-01-07 17:00:50|335.91|333.51|336.04|333.64|336.04|333.64|335.91|333.51|0
1641574860000|2022-01-07 17:01:00|335.91|333.51|335.66|333.26|335.91|333.51|335.66|333.26|0
1641574870000|2022-01-07 17:01:10|335.91|333.51|335.66|333.26|335.91|333.51|335.66|333.26|0
1641574880000|2022-01-07 17:01:20|335.78|333.38|335.78|333.38|335.91|333.51|335.78|333.38|0
1641574890000|2022-01-07 17:01:30|335.91|333.51|336.04|333.64|336.17|333.77|335.91|333.51|0
1641574900000|2022-01-07 17:01:40|335.91|333.51|335.78|333.38|335.91|333.51|335.78|333.38|0
1641574910000|2022-01-07 17:01:50|335.91|333.51|336.04|333.64|336.04|333.64|335.91|333.51|0
1641574920000|2022-01-07 17:02:00|335.91|333.51|336.29|333.89|336.29|333.89|335.91|333.51|0
1641574930000|2022-01-07 17:02:10|336.17|333.77|336.68|334.28|336.68|334.28|336.17|333.77|0
1641574940000|2022-01-07 17:02:20|336.81|334.41|336.55|334.15|336.81|334.41|336.55|334.15|0
1641574950000|2022-01-07 17:02:30|336.42|334.02|336.68|334.28|336.68|334.28|336.42|334.02|0
1641574960000|2022-01-07 17:02:40|336.81|334.41|336.81|334.41|336.93|334.53|336.81|334.41|0
1641574970000|2022-01-07 17:02:50|336.93|334.53|337.32|334.92|337.32|334.92|336.93|334.53|0
1641574980000|2022-01-07 17:03:00|337.19|334.79|337.32|334.92|337.32|334.92|337.19|334.79|0
1641574990000|2022-01-07 17:03:10|337.7|335.3|337.83|335.43|337.83|335.43|337.7|335.3|0
1641575000000|2022-01-07 17:03:20|337.7|335.3|337.83|335.43|337.96|335.56|337.7|335.3|0
1641575010000|2022-01-07 17:03:30|337.7|335.3|337.83|335.43|337.83|335.43|337.7|335.3|0
1641575030000|2022-01-07 17:03:50|337.7|335.3|337.45|335.05|337.7|335.3|337.45|335.05|0
1641575040000|2022-01-07 17:04:00|337.19|334.79|337.45|335.05|337.45|335.05|337.19|334.79|0
1641575050000|2022-01-07 17:04:10|337.83|335.43|337.7|335.3|337.83|335.43|337.57|335.17|0
1641575060000|2022-01-07 17:04:20|337.83|335.43|338.09|335.69|338.22|335.82|337.7|335.3|0
1641575070000|2022-01-07 17:04:30|337.96|335.56|337.96|335.56|337.96|335.56|337.83|335.43|0
1641575080000|2022-01-07 17:04:40|338.09|335.69|338.22|335.82|338.22|335.82|338.09|335.69|0
1641575090000|2022-01-07 17:04:50|338.09|335.69|338.09|335.69|338.09|335.69|338.09|335.69|0
1641575100000|2022-01-07 17:05:00|337.96|335.56|337.83|335.43|337.96|335.56|337.83|335.43|0
1641575110000|2022-01-07 17:05:10|337.96|335.56|338.09|335.69|338.09|335.69|337.96|335.56|0
1641575120000|2022-01-07 17:05:20|337.96|335.56|337.96|335.56|337.96|335.56|337.96|335.56|0
1641575130000|2022-01-07 17:05:30|338.09|335.69|338.09|335.69|338.09|335.69|337.83|335.43|0
1641575140000|2022-01-07 17:05:40|338.21|335.81|338.34|335.94|338.34|335.94|338.21|335.81|0
1641575150000|2022-01-07 17:05:50|338.47|336.07|338.34|335.94|338.47|336.07|338.34|335.94|0
1641575160000|2022-01-07 17:06:00|338.09|335.69|338.09|335.69|338.09|335.69|338.09|335.69|0
1641575170000|2022-01-07 17:06:10|337.96|335.56|338.34|335.94|338.34|335.94|337.96|335.56|0
1641575180000|2022-01-07 17:06:20|338.21|335.81|338.21|335.81|338.21|335.81|338.21|335.81|0
1641575190000|2022-01-07 17:06:30|338.15|335.75|338.34|335.94|338.34|335.94|338.15|335.75|0
1641575200000|2022-01-07 17:06:40|338.41|336.01|338.47|336.07|338.47|336.07|338.41|336.01|0
1641575210000|2022-01-07 17:06:50|338.73|336.33|338.86|336.46|338.86|336.46|338.73|336.33|0
1641575220000|2022-01-07 17:07:00|338.47|336.07|337.83|335.43|338.47|336.07|337.83|335.43|0
1641575230000|2022-01-07 17:07:10|337.7|335.3|337.83|335.43|337.96|335.56|337.7|335.3|0
1641575240000|2022-01-07 17:07:20|337.44|335.04|337.32|334.92|337.44|335.04|337.19|334.79|0
1641575250000|2022-01-07 17:07:30|337.44|335.04|337.7|335.3|337.7|335.3|337.32|334.92|0
1641575260000|2022-01-07 17:07:40|337.57|335.17|337.51|335.11|337.57|335.17|337.44|335.04|0
1641575270000|2022-01-07 17:07:50|337.44|335.04|337.19|334.79|337.44|335.04|337.19|334.79|0
1641575280000|2022-01-07 17:08:00|337.57|335.17|337.32|334.92|337.57|335.17|337.32|334.92|0
1641575290000|2022-01-07 17:08:10|337.19|334.79|336.8|334.4|337.19|334.79|336.8|334.4|0
1641575300000|2022-01-07 17:08:20|336.68|334.28|337.06|334.66|337.06|334.66|336.68|334.28|0
1641575310000|2022-01-07 17:08:30|336.93|334.53|336.8|334.4|337.06|334.66|336.8|334.4|0
1641575320000|2022-01-07 17:08:40|336.68|334.28|336.68|334.28|336.68|334.28|336.55|334.15|0
1641575330000|2022-01-07 17:08:50|336.8|334.4|336.68|334.28|336.8|334.4|336.68|334.28|0
1641575340000|2022-01-07 17:09:00|336.8|334.4|337.06|334.66|337.06|334.66|336.8|334.4|0
1641575350000|2022-01-07 17:09:10|337.19|334.79|337.32|334.92|337.32|334.92|337.19|334.79|0
1641575360000|2022-01-07 17:09:20|337.44|335.04|337.57|335.17|337.57|335.17|337.44|335.04|0
1641575370000|2022-01-07 17:09:30|337.44|335.04|337.7|335.3|337.7|335.3|337.44|335.04|0
1641575380000|2022-01-07 17:09:40|337.83|335.43|337.83|335.43|337.96|335.56|337.83|335.43|0
1641575390000|2022-01-07 17:09:50|337.7|335.3|337.44|335.04|337.7|335.3|337.44|335.04|0
1641575400000|2022-01-07 17:10:00|337.19|334.79|336.8|334.4|337.19|334.79|336.8|334.4|0
1641575410000|2022-01-07 17:10:10|336.67|334.27|336.42|334.02|336.67|334.27|336.42|334.02|0
1641575420000|2022-01-07 17:10:20|336.16|333.76|335.91|333.51|336.16|333.76|335.91|333.51|0
1641575430000|2022-01-07 17:10:30|335.78|333.38|335.78|333.38|335.78|333.38|335.78|333.38|0
1641575440000|2022-01-07 17:10:40|335.91|333.51|336.42|334.02|336.42|334.02|335.85|333.45|0
1641575450000|2022-01-07 17:10:50|336.67|334.27|336.16|333.76|336.67|334.27|336.16|333.76|0
1641575460000|2022-01-07 17:11:00|336.04|333.64|336.29|333.89|336.29|333.89|336.04|333.64|0
1641575470000|2022-01-07 17:11:10|336.42|334.02|336.42|334.02|336.55|334.15|336.42|334.02|0
1641575480000|2022-01-07 17:11:20|336.29|333.89|336.55|334.15|336.55|334.15|336.29|333.89|0
1641575490000|2022-01-07 17:11:30|336.67|334.27|336.42|334.02|336.67|334.27|336.42|334.02|0
1641575500000|2022-01-07 17:11:40|336.36|333.96|336.42|334.02|336.42|334.02|336.36|333.96|0
1641575510000|2022-01-07 17:11:50|336.67|334.27|336.67|334.27|336.67|334.27|336.67|334.27|0
1641575520000|2022-01-07 17:12:00|336.55|334.15|336.42|334.02|336.55|334.15|336.42|334.02|0
1641575530000|2022-01-07 17:12:10|336.29|333.89|336.67|334.27|336.8|334.4|336.29|333.89|0
1641575540000|2022-01-07 17:12:20|336.93|334.53|337.31|334.91|337.31|334.91|336.93|334.53|0
1641575550000|2022-01-07 17:12:30|337.19|334.79|337.06|334.66|337.19|334.79|337.06|334.66|0
1641575560000|2022-01-07 17:12:40|337.19|334.79|337.31|334.91|337.31|334.91|337.19|334.79|0
1641575570000|2022-01-07 17:12:50|337.19|334.79|337.31|334.91|337.44|335.04|337.19|334.79|0
1641575580000|2022-01-07 17:13:00|337.68|335.28|338.19|335.79|338.19|335.79|337.68|335.28|0
1641575590000|2022-01-07 17:13:10|337.94|335.54|337.81|335.41|338.07|335.67|337.68|335.28|0
1641575600000|2022-01-07 17:13:20|337.55|335.15|337.68|335.28|337.68|335.28|337.55|335.15|0
1641575610000|2022-01-07 17:13:30|337.55|335.15|337.42|335.02|337.55|335.15|337.42|335.02|0
1641575620000|2022-01-07 17:13:40|337.55|335.15|337.3|334.9|337.55|335.15|337.3|334.9|0
1641575630000|2022-01-07 17:13:50|337.17|334.77|337.42|335.02|337.42|335.02|337.17|334.77|0
1641575640000|2022-01-07 17:14:00|337.17|334.77|337.17|334.77|337.17|334.77|337.17|334.77|0
1641575650000|2022-01-07 17:14:10|336.78|334.38|336.91|334.51|336.91|334.51|336.78|334.38|0
1641575660000|2022-01-07 17:14:20|336.78|334.38|337.42|335.02|337.42|335.02|336.78|334.38|0
1641575670000|2022-01-07 17:14:30|337.17|334.77|337.3|334.9|337.3|334.9|337.17|334.77|0
1641575680000|2022-01-07 17:14:40|337.04|334.64|336.91|334.51|337.04|334.64|336.91|334.51|0
1641575690000|2022-01-07 17:14:50|336.78|334.38|336.66|334.26|336.78|334.38|336.53|334.13|0
1641575700000|2022-01-07 17:15:00|337.04|334.64|336.66|334.26|337.04|334.64|336.66|334.26|0
1641575710000|2022-01-07 17:15:10|336.4|334|336.4|334|336.4|334|336.27|333.87|0
1641575720000|2022-01-07 17:15:20|336.15|333.75|336.15|333.75|336.27|333.87|336.15|333.75|0
1641575730000|2022-01-07 17:15:30|336.27|333.87|336.02|333.62|336.27|333.87|336.02|333.62|0
1641575740000|2022-01-07 17:15:40|336.08|333.68|336.15|333.75|336.15|333.75|336.08|333.68|0
1641575750000|2022-01-07 17:15:50|336.27|333.87|336.27|333.87|336.4|334|336.27|333.87|0
1641575760000|2022-01-07 17:16:00|336.34|333.94|336.4|334|336.53|334.13|336.34|333.94|0
1641575770000|2022-01-07 17:16:10|336.53|334.13|336.53|334.13|336.53|334.13|336.4|334|0
1641575780000|2022-01-07 17:16:20|336.66|334.26|336.91|334.51|337.17|334.77|336.66|334.26|0
1641575790000|2022-01-07 17:16:30|337.04|334.64|336.91|334.51|337.04|334.64|336.78|334.38|0
1641575800000|2022-01-07 17:16:40|337.04|334.64|337.42|335.02|337.42|335.02|337.04|334.64|0
1641575810000|2022-01-07 17:16:50|337.3|334.9|337.17|334.77|337.3|334.9|337.17|334.77|0
1641575820000|2022-01-07 17:17:00|337.3|334.9|337.68|335.28|337.68|335.28|337.3|334.9|0
1641575830000|2022-01-07 17:17:10|337.55|335.15|337.3|334.9|337.55|335.15|337.3|334.9|0
1641575840000|2022-01-07 17:17:20|337.42|335.02|337.04|334.64|337.42|335.02|337.04|334.64|0
1641575850000|2022-01-07 17:17:30|337.17|334.77|337.55|335.15|337.68|335.28|337.17|334.77|0
1641575860000|2022-01-07 17:17:40|337.29|334.89|337.29|334.89|337.42|335.02|337.29|334.89|0
1641575870000|2022-01-07 17:17:50|337.42|335.02|337.42|335.02|337.68|335.28|337.42|335.02|0
1641575880000|2022-01-07 17:18:00|337.55|335.15|337.55|335.15|337.68|335.28|337.55|335.15|0
1641575890000|2022-01-07 17:18:10|337.81|335.41|337.55|335.15|337.81|335.41|337.55|335.15|0
1641575900000|2022-01-07 17:18:20|337.68|335.28|337.93|335.53|337.93|335.53|337.68|335.28|0
1641575910000|2022-01-07 17:18:30|337.81|335.41|338.06|335.66|338.06|335.66|337.81|335.41|0
1641575920000|2022-01-07 17:18:40|338.19|335.79|338.19|335.79|338.19|335.79|338.06|335.66|0
1641575930000|2022-01-07 17:18:50|338.06|335.66|338.06|335.66|338.06|335.66|338|335.6|0
1641575940000|2022-01-07 17:19:00|337.93|335.53|337.93|335.53|337.93|335.53|337.68|335.28|0
1641575950000|2022-01-07 17:19:10|338.06|335.66|338.45|336.05|338.45|336.05|338.06|335.66|0
1641575960000|2022-01-07 17:19:20|338.7|336.3|338.58|336.18|338.7|336.3|338.58|336.18|0
1641575970000|2022-01-07 17:19:30|338.45|336.05|338.45|336.05|338.58|336.18|338.45|336.05|0
1641575980000|2022-01-07 17:19:40|338.58|336.18|338.7|336.3|338.7|336.3|338.58|336.18|0
1641575990000|2022-01-07 17:19:50|338.83|336.43|339.09|336.69|339.09|336.69|338.7|336.3|0
1641576000000|2022-01-07 17:20:00|338.83|336.43|339.47|337.07|339.47|337.07|338.83|336.43|0
1641576010000|2022-01-07 17:20:10|339.73|337.33|339.35|336.95|339.73|337.33|339.35|336.95|0
1641576020000|2022-01-07 17:20:20|339.47|337.07|339.73|337.33|339.73|337.33|339.47|337.07|0
1641576030000|2022-01-07 17:20:30|339.47|337.07|339.47|337.07|339.6|337.2|339.47|337.07|0
1641576040000|2022-01-07 17:20:40|339.6|337.2|339.73|337.33|339.73|337.33|339.6|337.2|0
1641576050000|2022-01-07 17:20:50|339.86|337.46|339.86|337.46|339.86|337.46|339.86|337.46|0
1641576060000|2022-01-07 17:21:00|340.12|337.72|340.12|337.72|340.12|337.72|340.12|337.72|0
1641576070000|2022-01-07 17:21:10|340.25|337.85|340.25|337.85|340.25|337.85|339.99|337.59|0
1641576080000|2022-01-07 17:21:20|340.18|337.78|339.6|337.2|340.18|337.78|339.6|337.2|0
1641576090000|2022-01-07 17:21:30|339.73|337.33|339.6|337.2|339.73|337.33|339.6|337.2|0
1641576100000|2022-01-07 17:21:40|339.73|337.33|339.73|337.33|339.73|337.33|339.73|337.33|0
1641576110000|2022-01-07 17:21:50|339.86|337.46|339.73|337.33|339.86|337.46|339.73|337.33|0
1641576120000|2022-01-07 17:22:00|339.34|336.94|339.86|337.46|340.12|337.72|339.34|336.94|0
1641576130000|2022-01-07 17:22:10|339.99|337.59|339.73|337.33|339.99|337.59|339.73|337.33|0
1641576140000|2022-01-07 17:22:20|339.6|337.2|339.86|337.46|339.86|337.46|339.6|337.2|0
1641576150000|2022-01-07 17:22:30|339.99|337.59|339.99|337.59|340.24|337.84|339.99|337.59|0
1641576160000|2022-01-07 17:22:40|339.86|337.46|339.86|337.46|339.86|337.46|339.86|337.46|0
1641576170000|2022-01-07 17:22:50|339.73|337.33|339.73|337.33|339.86|337.46|339.73|337.33|0
1641576190000|2022-01-07 17:23:10|339.6|337.2|339.99|337.59|340.12|337.72|339.6|337.2|0
1641576200000|2022-01-07 17:23:20|340.12|337.72|340.5|338.1|340.5|338.1|340.12|337.72|0
1641576210000|2022-01-07 17:23:30|340.24|337.84|340.24|337.84|340.37|337.97|340.24|337.84|0
1641576220000|2022-01-07 17:23:40|340.37|337.97|340.24|337.84|340.37|337.97|340.24|337.84|0
1641576230000|2022-01-07 17:23:50|340.37|337.97|340.5|338.1|340.5|338.1|340.37|337.97|0
1641576240000|2022-01-07 17:24:00|340.24|337.84|340.18|337.78|340.24|337.84|340.12|337.72|0
1641576250000|2022-01-07 17:24:10|340.12|337.72|340.37|337.97|340.37|337.97|340.12|337.72|0
1641576260000|2022-01-07 17:24:20|340.24|337.84|340.24|337.84|340.37|337.97|340.24|337.84|0
1641576270000|2022-01-07 17:24:30|340.37|337.97|340.24|337.84|340.37|337.97|340.12|337.72|0
1641576280000|2022-01-07 17:24:40|339.99|337.59|339.86|337.46|339.99|337.59|339.86|337.46|0
1641576290000|2022-01-07 17:24:50|339.99|337.59|339.99|337.59|339.99|337.59|339.99|337.59|0
1641576300000|2022-01-07 17:25:00|340.12|337.72|340.5|338.1|340.5|338.1|340.12|337.72|0
1641576310000|2022-01-07 17:25:10|340.37|337.97|339.86|337.46|340.37|337.97|339.86|337.46|0
1641576320000|2022-01-07 17:25:20|339.99|337.59|339.73|337.33|339.99|337.59|339.73|337.33|0
1641576330000|2022-01-07 17:25:30|339.86|337.46|339.99|337.59|339.99|337.59|339.86|337.46|0
1641576340000|2022-01-07 17:25:40|339.92|337.52|340.11|337.71|340.11|337.71|339.92|337.52|0
1641576350000|2022-01-07 17:25:50|339.99|337.59|339.99|337.59|339.99|337.59|339.86|337.46|0
1641576360000|2022-01-07 17:26:00|340.37|337.97|340.37|337.97|340.37|337.97|340.37|337.97|0
1641576370000|2022-01-07 17:26:10|340.24|337.84|340.5|338.1|340.5|338.1|340.24|337.84|0
1641576380000|2022-01-07 17:26:20|340.37|337.97|340.24|337.84|340.37|337.97|340.24|337.84|0
1641576390000|2022-01-07 17:26:30|340.37|337.97|340.37|337.97|340.37|337.97|340.37|337.97|0
1641576400000|2022-01-07 17:26:40|340.5|338.1|340.76|338.36|340.76|338.36|340.5|338.1|0
1641576410000|2022-01-07 17:26:50|341.02|338.62|340.89|338.49|341.02|338.62|340.76|338.36|0
1641576420000|2022-01-07 17:27:00|340.76|338.36|340.37|337.97|340.76|338.36|340.37|337.97|0
1641576430000|2022-01-07 17:27:10|340.24|337.84|340.37|337.97|340.37|337.97|340.24|337.84|0
1641576440000|2022-01-07 17:27:20|340.63|338.23|340.5|338.1|340.63|338.23|340.5|338.1|0
1641576450000|2022-01-07 17:27:30|340.37|337.97|340.24|337.84|340.37|337.97|340.24|337.84|0
1641576460000|2022-01-07 17:27:40|340.11|337.71|340.11|337.71|340.11|337.71|340.11|337.71|0
1641576470000|2022-01-07 17:27:50|340.24|337.84|340.37|337.97|340.37|337.97|340.24|337.84|0
1641576480000|2022-01-07 17:28:00|340.5|338.1|340.24|337.84|340.5|338.1|340.11|337.71|0
1641576490000|2022-01-07 17:28:10|340.5|338.1|340.63|338.23|340.63|338.23|340.5|338.1|0
1641576500000|2022-01-07 17:28:20|340.5|338.1|340.11|337.71|340.5|338.1|340.11|337.71|0
1641576510000|2022-01-07 17:28:30|339.99|337.59|339.99|337.59|340.11|337.71|339.99|337.59|0
1641576520000|2022-01-07 17:28:40|340.11|337.71|339.73|337.33|340.11|337.71|339.73|337.33|0
1641576530000|2022-01-07 17:28:50|339.6|337.2|339.6|337.2|339.6|337.2|339.6|337.2|0
1641576540000|2022-01-07 17:29:00|339.73|337.33|339.34|336.94|339.73|337.33|339.34|336.94|0
1641576550000|2022-01-07 17:29:10|339.47|337.07|339.21|336.81|339.47|337.07|339.21|336.81|0
1641576560000|2022-01-07 17:29:20|339.08|336.68|339.08|336.68|339.08|336.68|339.08|336.68|0
1641576570000|2022-01-07 17:29:30|339.6|337.2|339.47|337.07|339.6|337.2|339.47|337.07|0
1641576580000|2022-01-07 17:29:40|339.6|337.2|339.47|337.07|339.6|337.2|339.47|337.07|0
1641576590000|2022-01-07 17:29:50|339.6|337.2|339.6|337.2|339.6|337.2|339.47|337.07|0
1641576600000|2022-01-07 17:30:00|339.47|337.07|339.47|337.07|339.6|337.2|339.47|337.07|0
1641576610000|2022-01-07 17:30:10|339.86|337.46|340.24|337.84|340.37|337.97|339.86|337.46|0
1641576620000|2022-01-07 17:30:20|340.37|337.97|340.24|337.84|340.5|338.1|340.24|337.84|0
1641576630000|2022-01-07 17:30:30|340.5|338.1|340.5|338.1|340.5|338.1|340.37|337.97|0
1641576640000|2022-01-07 17:30:40|340.37|337.97|340.11|337.71|340.37|337.97|340.11|337.71|0
1641576650000|2022-01-07 17:30:50|339.98|337.58|339.98|337.58|339.98|337.58|339.86|337.46|0
1641576660000|2022-01-07 17:31:00|339.86|337.46|339.86|337.46|339.86|337.46|339.86|337.46|0
1641576670000|2022-01-07 17:31:10|339.73|337.33|339.86|337.46|339.86|337.46|339.73|337.33|0
1641576680000|2022-01-07 17:31:20|340.11|337.71|340.37|337.97|340.37|337.97|339.98|337.58|0
1641576690000|2022-01-07 17:31:30|340.5|338.1|340.24|337.84|340.5|338.1|340.24|337.84|0
1641576700000|2022-01-07 17:31:40|340.37|337.97|340.24|337.84|340.37|337.97|340.11|337.71|0
1641576710000|2022-01-07 17:31:50|340.37|337.97|340.24|337.84|340.37|337.97|340.24|337.84|0
1641576720000|2022-01-07 17:32:00|339.98|337.58|340.76|338.36|340.76|338.36|339.98|337.58|0
1641576730000|2022-01-07 17:32:10|340.63|338.23|340.76|338.36|340.76|338.36|340.63|338.23|0
1641576740000|2022-01-07 17:32:20|340.89|338.49|340.76|338.36|340.89|338.49|340.76|338.36|0
1641576750000|2022-01-07 17:32:30|340.37|337.97|340.11|337.71|340.37|337.97|340.11|337.71|0
1641576760000|2022-01-07 17:32:40|340.37|337.97|340.63|338.23|340.76|338.36|340.37|337.97|0
1641576770000|2022-01-07 17:32:50|340.76|338.36|340.63|338.23|340.76|338.36|340.63|338.23|0
1641576780000|2022-01-07 17:33:00|340.76|338.36|340.76|338.36|340.88|338.48|340.76|338.36|0
1641576790000|2022-01-07 17:33:10|340.63|338.23|341.01|338.61|341.01|338.61|340.63|338.23|0
1641576800000|2022-01-07 17:33:20|340.88|338.48|340.63|338.23|340.88|338.48|340.63|338.23|0
1641576810000|2022-01-07 17:33:30|340.5|338.1|340.24|337.84|340.63|338.23|340.24|337.84|0
1641576820000|2022-01-07 17:33:40|340.11|337.71|340.11|337.71|340.24|337.84|340.11|337.71|0
1641576830000|2022-01-07 17:33:50|340.24|337.84|339.98|337.58|340.24|337.84|339.98|337.58|0
1641576840000|2022-01-07 17:34:00|340.11|337.71|340.24|337.84|340.24|337.84|339.98|337.58|0
1641576850000|2022-01-07 17:34:10|340.5|338.1|340.5|338.1|340.5|338.1|340.5|338.1|0
1641576860000|2022-01-07 17:34:20|340.63|338.23|340.63|338.23|340.76|338.36|340.63|338.23|0
1641576870000|2022-01-07 17:34:30|340.5|338.1|340.5|338.1|340.5|338.1|340.5|338.1|0
1641576880000|2022-01-07 17:34:40|340.56|338.16|340.63|338.23|340.63|338.23|340.56|338.16|0
1641576890000|2022-01-07 17:34:50|340.37|337.97|340.37|337.97|340.5|338.1|340.37|337.97|0
1641576900000|2022-01-07 17:35:00|340.11|337.71|340.24|337.84|340.24|337.84|340.11|337.71|0
1641576910000|2022-01-07 17:35:10|340.63|338.23|340.44|338.04|340.63|338.23|340.44|338.04|0
1641576920000|2022-01-07 17:35:20|340.24|337.84|340.37|337.97|340.37|337.97|340.24|337.84|0
1641576930000|2022-01-07 17:35:30|340.5|338.1|340.63|338.23|340.63|338.23|340.5|338.1|0
1641576940000|2022-01-07 17:35:40|340.5|338.1|340.75|338.35|340.75|338.35|340.5|338.1|0
1641576950000|2022-01-07 17:35:50|340.63|338.23|340.5|338.1|340.63|338.23|340.5|338.1|0
1641576960000|2022-01-07 17:36:00|340.63|338.23|340.5|338.1|340.63|338.23|340.5|338.1|0
1641576970000|2022-01-07 17:36:10|340.37|337.97|340.37|337.97|340.5|338.1|340.37|337.97|0
1641576980000|2022-01-07 17:36:20|340.5|338.1|340.75|338.35|340.75|338.35|340.5|338.1|0
1641576990000|2022-01-07 17:36:30|340.63|338.23|340.5|338.1|340.63|338.23|340.5|338.1|0
1641577000000|2022-01-07 17:36:40|340.63|338.23|341.01|338.61|341.01|338.61|340.63|338.23|0
1641577010000|2022-01-07 17:36:50|341.27|338.87|341.27|338.87|341.27|338.87|341.27|338.87|0
1641577020000|2022-01-07 17:37:00|341.14|338.74|341.53|339.13|341.53|339.13|341.01|338.61|0
1641577030000|2022-01-07 17:37:10|341.66|339.26|341.66|339.26|341.66|339.26|341.66|339.26|0
1641577040000|2022-01-07 17:37:20|341.79|339.39|341.53|339.13|341.79|339.39|341.53|339.13|0
1641577050000|2022-01-07 17:37:30|341.66|339.26|342.3|339.9|342.3|339.9|341.66|339.26|0
1641577060000|2022-01-07 17:37:40|342.17|339.77|342.17|339.77|342.43|340.03|342.17|339.77|0
1641577070000|2022-01-07 17:37:50|342.04|339.64|341.92|339.52|342.04|339.64|341.92|339.52|0
1641577080000|2022-01-07 17:38:00|342.04|339.64|342.17|339.77|342.17|339.77|342.04|339.64|0
1641577090000|2022-01-07 17:38:10|341.92|339.52|341.66|339.26|341.92|339.52|341.66|339.26|0
1641577100000|2022-01-07 17:38:20|341.4|339|341.4|339|341.4|339|341.4|339|0
1641577110000|2022-01-07 17:38:30|341.14|338.74|341.01|338.61|341.14|338.74|341.01|338.61|0
1641577120000|2022-01-07 17:38:40|340.88|338.48|341.01|338.61|341.01|338.61|340.75|338.35|0
1641577130000|2022-01-07 17:38:50|341.14|338.74|341.27|338.87|341.27|338.87|341.14|338.74|0
1641577140000|2022-01-07 17:39:00|341.14|338.74|341.4|339|341.4|339|341.14|338.74|0
1641577150000|2022-01-07 17:39:10|341.27|338.87|341.4|339|341.4|339|341.27|338.87|0
1641577160000|2022-01-07 17:39:20|341.53|339.13|341.66|339.26|341.66|339.26|341.53|339.13|0
1641577170000|2022-01-07 17:39:30|341.53|339.13|341.53|339.13|341.53|339.13|341.4|339|0
1641577180000|2022-01-07 17:39:40|341.4|339|341.14|338.74|341.4|339|341.14|338.74|0
1641577190000|2022-01-07 17:39:50|341.01|338.61|341.14|338.74|341.14|338.74|341.01|338.61|0
1641577200000|2022-01-07 17:40:00|341.01|338.61|341.4|339|341.4|339|341.01|338.61|0
1641577210000|2022-01-07 17:40:10|341.27|338.87|340.24|337.84|341.27|338.87|340.24|337.84|0
1641577220000|2022-01-07 17:40:20|340.37|337.97|340.37|337.97|340.37|337.97|340.11|337.71|0
1641577230000|2022-01-07 17:40:30|340.5|338.1|340.88|338.48|340.88|338.48|340.5|338.1|0
1641577240000|2022-01-07 17:40:40|340.75|338.35|340.75|338.35|340.75|338.35|340.5|338.1|0
1641577250000|2022-01-07 17:40:50|340.62|338.22|340.5|338.1|340.62|338.22|340.5|338.1|0
1641577260000|2022-01-07 17:41:00|340.24|337.84|340.24|337.84|340.24|337.84|340.11|337.71|0
1641577270000|2022-01-07 17:41:10|340.5|338.1|340.24|337.84|340.5|338.1|340.24|337.84|0
1641577280000|2022-01-07 17:41:20|340.11|337.71|339.98|337.58|340.11|337.71|339.98|337.58|0
1641577290000|2022-01-07 17:41:30|340.37|337.97|340.11|337.71|340.49|338.09|340.11|337.71|0
1641577300000|2022-01-07 17:41:40|340.37|337.97|340.11|337.71|340.37|337.97|340.11|337.71|0
1641577310000|2022-01-07 17:41:50|339.85|337.45|339.85|337.45|339.85|337.45|339.72|337.32|0
1641577320000|2022-01-07 17:42:00|339.98|337.58|340.24|337.84|340.24|337.84|339.98|337.58|0
1641577330000|2022-01-07 17:42:10|340.37|337.97|340.37|337.97|340.37|337.97|340.37|337.97|0
1641577340000|2022-01-07 17:42:20|340.62|338.22|340.62|338.22|340.62|338.22|340.62|338.22|0
1641577350000|2022-01-07 17:42:30|340.37|337.97|340.37|337.97|340.62|338.22|340.37|337.97|0
1641577360000|2022-01-07 17:42:40|340.24|337.84|339.98|337.58|340.24|337.84|339.98|337.58|0
1641577370000|2022-01-07 17:42:50|340.11|337.71|340.11|337.71|340.11|337.71|340.11|337.71|0
1641577380000|2022-01-07 17:43:00|339.85|337.45|339.85|337.45|339.85|337.45|339.72|337.32|0
1641577390000|2022-01-07 17:43:10|339.98|337.58|340.05|337.65|340.05|337.65|339.72|337.32|0
1641577400000|2022-01-07 17:43:20|340.11|337.71|340.37|337.97|340.37|337.97|340.11|337.71|0
1641577410000|2022-01-07 17:43:30|340.49|338.09|340.62|338.22|340.62|338.22|340.49|338.09|0
1641577420000|2022-01-07 17:43:40|340.49|338.09|340.49|338.09|340.49|338.09|340.37|337.97|0
1641577430000|2022-01-07 17:43:50|340.62|338.22|340.11|337.71|340.62|338.22|340.11|337.71|0
1641577440000|2022-01-07 17:44:00|340.17|337.77|340.11|337.71|340.17|337.77|339.98|337.58|0
1641577450000|2022-01-07 17:44:10|340.24|337.84|340.37|337.97|340.37|337.97|340.24|337.84|0
1641577460000|2022-01-07 17:44:20|340.24|337.84|340.49|338.09|340.49|338.09|340.11|337.71|0
1641577470000|2022-01-07 17:44:30|340.62|338.22|340.49|338.09|340.62|338.22|340.36|337.96|0
1641577480000|2022-01-07 17:44:40|340.36|337.96|340.62|338.22|340.75|338.35|340.36|337.96|0
1641577490000|2022-01-07 17:44:50|340.75|338.35|340.75|338.35|340.75|338.35|340.75|338.35|0
1641577500000|2022-01-07 17:45:00|341.01|338.61|341.53|339.13|341.53|339.13|341.01|338.61|0
1641577510000|2022-01-07 17:45:10|341.27|338.87|341.14|338.74|341.27|338.87|341.14|338.74|0
1641577520000|2022-01-07 17:45:20|340.75|338.35|340.49|338.09|340.88|338.48|340.49|338.09|0
1641577530000|2022-01-07 17:45:30|340.36|337.96|339.85|337.45|340.36|337.96|339.85|337.45|0
1641577540000|2022-01-07 17:45:40|339.98|337.58|339.59|337.19|339.98|337.58|339.59|337.19|0
1641577550000|2022-01-07 17:45:50|339.72|337.32|339.72|337.32|339.98|337.58|339.72|337.32|0
1641577560000|2022-01-07 17:46:00|339.46|337.06|339.08|336.68|339.59|337.19|339.08|336.68|0
1641577570000|2022-01-07 17:46:10|338.95|336.55|338.44|336.04|338.95|336.55|338.44|336.04|0
1641577580000|2022-01-07 17:46:20|338.56|336.16|338.56|336.16|338.56|336.16|338.56|336.16|0
1641577590000|2022-01-07 17:46:30|338.44|336.04|338.31|335.91|338.44|336.04|338.05|335.65|0
1641577600000|2022-01-07 17:46:40|338.18|335.78|338.18|335.78|338.18|335.78|338.05|335.65|0
1641577610000|2022-01-07 17:46:50|337.92|335.52|337.92|335.52|337.92|335.52|337.8|335.4|0
1641577620000|2022-01-07 17:47:00|338.05|335.65|338.18|335.78|338.18|335.78|338.05|335.65|0
1641577630000|2022-01-07 17:47:10|338.31|335.91|338.44|336.04|338.44|336.04|338.18|335.78|0
1641577640000|2022-01-07 17:47:20|338.56|336.16|338.82|336.42|338.82|336.42|338.56|336.16|0
1641577650000|2022-01-07 17:47:30|338.95|336.55|338.95|336.55|339.08|336.68|338.95|336.55|0
1641577660000|2022-01-07 17:47:40|338.82|336.42|338.95|336.55|338.95|336.55|338.82|336.42|0
1641577670000|2022-01-07 17:47:50|338.82|336.42|338.82|336.42|338.82|336.42|338.82|336.42|0
1641577680000|2022-01-07 17:48:00|339.08|336.68|339.21|336.81|339.21|336.81|338.95|336.55|0
1641577690000|2022-01-07 17:48:10|339.46|337.06|339.33|336.93|339.46|337.06|339.33|336.93|0
1641577700000|2022-01-07 17:48:20|339.46|337.06|339.46|337.06|339.46|337.06|339.33|336.93|0
1641577710000|2022-01-07 17:48:30|339.33|336.93|339.72|337.32|339.72|337.32|339.33|336.93|0
1641577720000|2022-01-07 17:48:40|339.59|337.19|339.59|337.19|339.59|337.19|339.59|337.19|0
1641577730000|2022-01-07 17:48:50|339.72|337.32|339.59|337.19|339.72|337.32|339.59|337.19|0
1641577740000|2022-01-07 17:49:00|339.46|337.06|339.33|336.93|339.46|337.06|339.33|336.93|0
1641577750000|2022-01-07 17:49:10|339.21|336.81|339.46|337.06|339.46|337.06|339.21|336.81|0
1641577760000|2022-01-07 17:49:20|339.72|337.32|340.11|337.71|340.11|337.71|339.72|337.32|0
1641577770000|2022-01-07 17:49:30|339.98|337.58|339.98|337.58|339.98|337.58|339.85|337.45|0
1641577780000|2022-01-07 17:49:40|340.36|337.96|340.23|337.83|340.36|337.96|340.11|337.71|0
1641577790000|2022-01-07 17:49:50|340.62|338.22|340.62|338.22|340.62|338.22|340.49|338.09|0
1641577800000|2022-01-07 17:50:00|340.75|338.35|340.88|338.48|340.88|338.48|340.49|338.09|0
1641577810000|2022-01-07 17:50:10|340.62|338.22|339.85|337.45|340.62|338.22|339.85|337.45|0
1641577820000|2022-01-07 17:50:20|339.98|337.58|339.85|337.45|339.98|337.58|339.59|337.19|0
1641577830000|2022-01-07 17:50:30|339.72|337.32|339.85|337.45|339.85|337.45|339.72|337.32|0
1641577840000|2022-01-07 17:50:40|339.98|337.58|339.85|337.45|340.23|337.83|339.85|337.45|0
1641577850000|2022-01-07 17:50:50|339.72|337.32|339.59|337.19|339.72|337.32|339.46|337.06|0
1641577860000|2022-01-07 17:51:00|339.72|337.32|339.59|337.19|339.85|337.45|339.59|337.19|0
1641577870000|2022-01-07 17:51:10|339.33|336.93|338.95|336.55|339.33|336.93|338.95|336.55|0
1641577880000|2022-01-07 17:51:20|338.82|336.42|338.95|336.55|338.95|336.55|338.82|336.42|0
1641577890000|2022-01-07 17:51:30|339.2|336.8|339.59|337.19|339.59|337.19|339.2|336.8|0
1641577900000|2022-01-07 17:51:40|339.46|337.06|339.59|337.19|339.59|337.19|339.46|337.06|0
1641577910000|2022-01-07 17:51:50|339.46|337.06|339.33|336.93|339.46|337.06|339.2|336.8|0
1641577920000|2022-01-07 17:52:00|339.46|337.06|339.2|336.8|339.46|337.06|339.2|336.8|0
1641577930000|2022-01-07 17:52:10|338.95|336.55|339.08|336.68|339.08|336.68|338.95|336.55|0
1641577940000|2022-01-07 17:52:20|339.33|336.93|339.33|336.93|339.33|336.93|339.33|336.93|0
1641577950000|2022-01-07 17:52:30|339.46|337.06|339.33|336.93|339.46|337.06|339.33|336.93|0
1641577960000|2022-01-07 17:52:40|339.2|336.8|339.33|336.93|339.46|337.06|339.2|336.8|0
1641577970000|2022-01-07 17:52:50|339.46|337.06|339.2|336.8|339.46|337.06|339.2|336.8|0
1641577980000|2022-01-07 17:53:00|339.33|336.93|339.08|336.68|339.33|336.93|339.08|336.68|0
1641577990000|2022-01-07 17:53:10|339.33|336.93|339.59|337.19|339.59|337.19|339.33|336.93|0
1641578000000|2022-01-07 17:53:20|339.72|337.32|339.59|337.19|339.72|337.32|339.46|337.06|0
1641578010000|2022-01-07 17:53:30|339.72|337.32|339.33|336.93|339.72|337.32|339.33|336.93|0
1641578020000|2022-01-07 17:53:40|339.46|337.06|339.33|336.93|339.46|337.06|339.33|336.93|0
1641578030000|2022-01-07 17:53:50|339.2|336.8|339.2|336.8|339.2|336.8|339.2|336.8|0
1641578040000|2022-01-07 17:54:00|339.33|336.93|339.2|336.8|339.33|336.93|339.08|336.68|0
1641578050000|2022-01-07 17:54:10|339.33|336.93|339.46|337.06|339.46|337.06|339.33|336.93|0
1641578060000|2022-01-07 17:54:20|339.53|337.13|339.59|337.19|339.59|337.19|339.53|337.13|0
1641578070000|2022-01-07 17:54:30|339.46|337.06|339.33|336.93|339.59|337.19|339.33|336.93|0
1641578080000|2022-01-07 17:54:40|339.27|336.87|339.33|336.93|339.33|336.93|339.2|336.8|0
1641578100000|2022-01-07 17:55:00|339.4|337|339.59|337.19|339.59|337.19|339.2|336.8|0
1641578110000|2022-01-07 17:55:10|339.72|337.32|339.59|337.19|339.72|337.32|339.46|337.06|0
1641578120000|2022-01-07 17:55:20|339.46|337.06|339.85|337.45|339.85|337.45|339.46|337.06|0
1641578130000|2022-01-07 17:55:30|339.72|337.32|339.72|337.32|339.72|337.32|339.59|337.19|0
1641578140000|2022-01-07 17:55:40|339.85|337.45|339.72|337.32|339.85|337.45|339.72|337.32|0
1641578150000|2022-01-07 17:55:50|339.85|337.45|339.97|337.57|339.97|337.57|339.72|337.32|0
1641578160000|2022-01-07 17:56:00|340.23|337.83|339.72|337.32|340.23|337.83|339.72|337.32|0
1641578170000|2022-01-07 17:56:10|339.46|337.06|339.2|336.8|339.46|337.06|338.95|336.55|0
1641578180000|2022-01-07 17:56:20|339.33|336.93|339.07|336.67|339.33|336.93|339.07|336.67|0
1641578190000|2022-01-07 17:56:30|339.2|336.8|339.46|337.06|339.46|337.06|339.2|336.8|0
1641578200000|2022-01-07 17:56:40|339.33|336.93|339.2|336.8|339.33|336.93|339.2|336.8|0
1641578210000|2022-01-07 17:56:50|338.95|336.55|339.2|336.8|339.2|336.8|338.95|336.55|0
1641578220000|2022-01-07 17:57:00|339.07|336.67|338.82|336.42|339.2|336.8|338.82|336.42|0
1641578230000|2022-01-07 17:57:10|339.07|336.67|339.2|336.8|339.2|336.8|339.07|336.67|0
1641578240000|2022-01-07 17:57:20|339.07|336.67|339.07|336.67|339.07|336.67|339.07|336.67|0
1641578250000|2022-01-07 17:57:30|338.95|336.55|339.07|336.67|339.07|336.67|338.95|336.55|0
1641578260000|2022-01-07 17:57:40|339.2|336.8|339.07|336.67|339.2|336.8|339.07|336.67|0
1641578270000|2022-01-07 17:57:50|339.2|336.8|339.07|336.67|339.2|336.8|339.07|336.67|0
1641578280000|2022-01-07 17:58:00|339.2|336.8|338.94|336.54|339.2|336.8|338.94|336.54|0
1641578290000|2022-01-07 17:58:10|339.2|336.8|339.2|336.8|339.33|336.93|339.2|336.8|0
1641578300000|2022-01-07 17:58:20|339.33|336.93|339.59|337.19|339.59|337.19|339.33|336.93|0
1641578310000|2022-01-07 17:58:30|339.72|337.32|339.46|337.06|339.72|337.32|339.46|337.06|0
1641578320000|2022-01-07 17:58:40|339.33|336.93|339.33|336.93|339.33|336.93|339.07|336.67|0
1641578330000|2022-01-07 17:58:50|339.46|337.06|339.46|337.06|339.46|337.06|339.46|337.06|0
1641578340000|2022-01-07 17:59:00|339.33|336.93|339.2|336.8|339.46|337.06|339.2|336.8|0
1641578350000|2022-01-07 17:59:10|339.33|336.93|338.94|336.54|339.33|336.93|338.94|336.54|0
1641578360000|2022-01-07 17:59:20|338.82|336.42|338.56|336.16|338.94|336.54|338.56|336.16|0
1641578370000|2022-01-07 17:59:30|338.69|336.29|338.94|336.54|338.94|336.54|338.69|336.29|0
1641578380000|2022-01-07 17:59:40|338.69|336.29|338.69|336.29|338.82|336.42|338.69|336.29|0
1641578390000|2022-01-07 17:59:50|338.56|336.16|338.69|336.29|338.82|336.42|338.56|336.16|0
1641578400000|2022-01-07 18:00:00|338.56|336.16|338.94|336.54|338.94|336.54|338.56|336.16|0
1641578410000|2022-01-07 18:00:10|339.46|337.06|339.46|337.06|339.59|337.19|339.46|337.06|0
1641578420000|2022-01-07 18:00:20|339.59|337.19|339.2|336.8|339.59|337.19|339.2|336.8|0
1641578430000|2022-01-07 18:00:30|339.59|337.19|340.1|337.7|340.1|337.7|339.59|337.19|0
1641578440000|2022-01-07 18:00:40|339.97|337.57|340.23|337.83|340.23|337.83|339.97|337.57|0
1641578450000|2022-01-07 18:00:50|339.97|337.57|340.23|337.83|340.49|338.09|339.97|337.57|0
1641578460000|2022-01-07 18:01:00|340.17|337.77|340.74|338.34|340.74|338.34|340.17|337.77|0
1641578470000|2022-01-07 18:01:10|340.62|338.22|340.62|338.22|340.62|338.22|340.49|338.09|0
1641578480000|2022-01-07 18:01:20|340.74|338.34|340.68|338.28|340.87|338.47|340.62|338.22|0
1641578490000|2022-01-07 18:01:30|340.74|338.34|340.62|338.22|340.74|338.34|340.62|338.22|0
1641578500000|2022-01-07 18:01:40|340.49|338.09|340.23|337.83|340.49|338.09|340.23|337.83|0
1641578510000|2022-01-07 18:01:50|340.1|337.7|339.71|337.31|340.1|337.7|339.71|337.31|0
1641578520000|2022-01-07 18:02:00|339.46|337.06|339.2|336.8|339.46|337.06|339.2|336.8|0
1641578530000|2022-01-07 18:02:10|338.94|336.54|338.56|336.16|338.94|336.54|338.56|336.16|0
1641578540000|2022-01-07 18:02:20|338.43|336.03|338.05|335.65|338.56|336.16|338.05|335.65|0
1641578550000|2022-01-07 18:02:30|337.92|335.52|338.56|336.16|338.56|336.16|337.92|335.52|0
1641578560000|2022-01-07 18:02:40|338.69|336.29|338.81|336.41|338.81|336.41|338.69|336.29|0
1641578570000|2022-01-07 18:02:50|338.69|336.29|338.69|336.29|338.81|336.41|338.69|336.29|0
1641578580000|2022-01-07 18:03:00|338.43|336.03|338.43|336.03|338.56|336.16|338.43|336.03|0
1641578590000|2022-01-07 18:03:10|338.56|336.16|339.33|336.93|339.33|336.93|338.56|336.16|0
1641578600000|2022-01-07 18:03:20|339.59|337.19|339.33|336.93|339.59|337.19|339.33|336.93|0
1641578610000|2022-01-07 18:03:30|339.46|337.06|339.59|337.19|339.59|337.19|339.46|337.06|0
1641578620000|2022-01-07 18:03:40|339.46|337.06|340.1|337.7|340.1|337.7|339.46|337.06|0
1641578630000|2022-01-07 18:03:50|339.97|337.57|339.46|337.06|339.97|337.57|339.46|337.06|0
1641578640000|2022-01-07 18:04:00|339.33|336.93|339.33|336.93|339.33|336.93|339.33|336.93|0
1641578660000|2022-01-07 18:04:20|339.14|336.74|339.2|336.8|339.2|336.8|339.14|336.74|0
1641578670000|2022-01-07 18:04:30|339.33|336.93|339.07|336.67|339.33|336.93|338.94|336.54|0
1641578680000|2022-01-07 18:04:40|339.14|336.74|339.07|336.67|339.14|336.74|338.81|336.41|0
1641578690000|2022-01-07 18:04:50|337.53|335.13|337.14|334.74|337.53|335.13|337.14|334.74|0
1641578700000|2022-01-07 18:05:00|337.27|334.87|337.4|335|337.4|335|337.14|334.74|0
1641578710000|2022-01-07 18:05:10|337.53|335.13|337.4|335|337.53|335.13|337.4|335|0
1641578720000|2022-01-07 18:05:20|337.65|335.25|337.65|335.25|337.65|335.25|337.65|335.25|0
1641578730000|2022-01-07 18:05:30|337.53|335.13|336.88|334.48|337.53|335.13|336.88|334.48|0
1641578740000|2022-01-07 18:05:40|337.01|334.61|337.01|334.61|337.01|334.61|336.88|334.48|0
1641578750000|2022-01-07 18:05:50|336.88|334.48|337.14|334.74|337.14|334.74|336.88|334.48|0
1641578760000|2022-01-07 18:06:00|336.88|334.48|337.01|334.61|337.01|334.61|336.75|334.35|0
1641578770000|2022-01-07 18:06:10|336.88|334.48|337.01|334.61|337.01|334.61|336.88|334.48|0
1641578780000|2022-01-07 18:06:20|337.08|334.68|336.24|333.84|337.08|334.68|336.24|333.84|0
1641578790000|2022-01-07 18:06:30|336.37|333.97|336.37|333.97|336.5|334.1|336.37|333.97|0
1641578800000|2022-01-07 18:06:40|336.24|333.84|336.24|333.84|336.37|333.97|336.24|333.84|0
1641578810000|2022-01-07 18:06:50|336.37|333.97|336.24|333.84|336.37|333.97|336.24|333.84|0
1641578820000|2022-01-07 18:07:00|336.37|333.97|335.98|333.58|336.37|333.97|335.98|333.58|0
1641578830000|2022-01-07 18:07:10|336.11|333.71|336.24|333.84|336.24|333.84|336.11|333.71|0
1641578840000|2022-01-07 18:07:20|336.11|333.71|336.11|333.71|336.11|333.71|336.11|333.71|0
1641578850000|2022-01-07 18:07:30|336.24|333.84|336.5|334.1|336.5|334.1|336.11|333.71|0
1641578860000|2022-01-07 18:07:40|336.75|334.35|336.88|334.48|336.88|334.48|336.75|334.35|0
1641578870000|2022-01-07 18:07:50|337.01|334.61|337.14|334.74|337.14|334.74|336.88|334.48|0
1641578880000|2022-01-07 18:08:00|336.88|334.48|336.88|334.48|336.88|334.48|336.88|334.48|0
1641578890000|2022-01-07 18:08:10|336.75|334.35|336.62|334.22|336.75|334.35|336.62|334.22|0
1641578900000|2022-01-07 18:08:20|336.75|334.35|336.62|334.22|336.75|334.35|336.62|334.22|0
1641578910000|2022-01-07 18:08:30|336.5|334.1|336.62|334.22|336.75|334.35|336.5|334.1|0
1641578920000|2022-01-07 18:08:40|336.37|333.97|335.98|333.58|336.37|333.97|335.98|333.58|0
1641578930000|2022-01-07 18:08:50|335.73|333.33|336.37|333.97|336.37|333.97|335.73|333.33|0
1641578940000|2022-01-07 18:09:00|336.5|334.1|336.62|334.22|336.75|334.35|336.5|334.1|0
1641578950000|2022-01-07 18:09:10|336.75|334.35|336.5|334.1|336.75|334.35|336.5|334.1|0
1641578960000|2022-01-07 18:09:20|336.11|333.71|336.11|333.71|336.31|333.91|336.11|333.71|0
1641578970000|2022-01-07 18:09:30|336.24|333.84|336.24|333.84|336.37|333.97|336.24|333.84|0
1641578980000|2022-01-07 18:09:40|336.11|333.71|336.24|333.84|336.24|333.84|335.98|333.58|0
1641578990000|2022-01-07 18:09:50|336.37|333.97|336.5|334.1|336.5|334.1|336.37|333.97|0
1641579000000|2022-01-07 18:10:00|336.37|333.97|336.37|333.97|336.37|333.97|336.24|333.84|0
1641579010000|2022-01-07 18:10:10|336.5|334.1|336.37|333.97|336.62|334.22|336.37|333.97|0
1641579020000|2022-01-07 18:10:20|336.11|333.71|336.18|333.78|336.24|333.84|336.11|333.71|0
1641579030000|2022-01-07 18:10:30|336.11|333.71|335.6|333.2|336.11|333.71|335.6|333.2|0
1641579040000|2022-01-07 18:10:40|335.73|333.33|335.85|333.45|335.85|333.45|335.73|333.33|0
1641579050000|2022-01-07 18:10:50|335.98|333.58|335.85|333.45|336.11|333.71|335.73|333.33|0
1641579060000|2022-01-07 18:11:00|335.98|333.58|335.85|333.45|335.98|333.58|335.6|333.2|0
1641579070000|2022-01-07 18:11:10|335.73|333.33|335.6|333.2|335.73|333.33|335.6|333.2|0
1641579080000|2022-01-07 18:11:20|335.73|333.33|335.85|333.45|335.98|333.58|335.73|333.33|0
1641579090000|2022-01-07 18:11:30|335.98|333.58|335.85|333.45|335.98|333.58|335.85|333.45|0
1641579100000|2022-01-07 18:11:40|335.73|333.33|335.98|333.58|335.98|333.58|335.73|333.33|0
1641579110000|2022-01-07 18:11:50|335.85|333.45|335.85|333.45|335.98|333.58|335.85|333.45|0
1641579120000|2022-01-07 18:12:00|335.98|333.58|336.5|334.1|336.5|334.1|335.98|333.58|0
1641579130000|2022-01-07 18:12:10|336.62|334.22|335.98|333.58|336.62|334.22|335.98|333.58|0
1641579140000|2022-01-07 18:12:20|335.85|333.45|335.98|333.58|335.98|333.58|335.85|333.45|0
1641579150000|2022-01-07 18:12:30|335.85|333.45|335.98|333.58|335.98|333.58|335.85|333.45|0
1641579160000|2022-01-07 18:12:40|335.85|333.45|335.73|333.33|335.85|333.45|335.73|333.33|0
1641579170000|2022-01-07 18:12:50|335.6|333.2|335.85|333.45|335.85|333.45|335.6|333.2|0
1641579180000|2022-01-07 18:13:00|335.98|333.58|335.73|333.33|335.98|333.58|335.73|333.33|0
1641579190000|2022-01-07 18:13:10|335.85|333.45|336.11|333.71|336.11|333.71|335.85|333.45|0
1641579200000|2022-01-07 18:13:20|335.98|333.58|336.49|334.09|336.49|334.09|335.98|333.58|0
1641579210000|2022-01-07 18:13:30|336.37|333.97|336.37|333.97|336.37|333.97|336.24|333.84|0
1641579220000|2022-01-07 18:13:40|336.24|333.84|336.24|333.84|336.24|333.84|336.11|333.71|0
1641579230000|2022-01-07 18:13:50|336.37|333.97|336.11|333.71|336.37|333.97|336.11|333.71|0
1641579240000|2022-01-07 18:14:00|336.24|333.84|336.11|333.71|336.24|333.84|336.11|333.71|0
1641579250000|2022-01-07 18:14:10|335.98|333.58|335.98|333.58|336.11|333.71|335.98|333.58|0
1641579260000|2022-01-07 18:14:20|335.85|333.45|335.98|333.58|335.98|333.58|335.85|333.45|0
1641579270000|2022-01-07 18:14:30|335.85|333.45|335.98|333.58|336.11|333.71|335.85|333.45|0
1641579280000|2022-01-07 18:14:40|335.85|333.45|335.85|333.45|335.85|333.45|335.85|333.45|0
1641579300000|2022-01-07 18:15:00|335.98|333.58|336.49|334.09|336.49|334.09|335.98|333.58|0
1641579310000|2022-01-07 18:15:10|336.37|333.97|335.85|333.45|336.37|333.97|335.85|333.45|0
1641579320000|2022-01-07 18:15:20|335.72|333.32|335.47|333.07|335.72|333.32|335.47|333.07|0
1641579330000|2022-01-07 18:15:30|335.34|332.94|335.34|332.94|335.47|333.07|335.34|332.94|0
1641579340000|2022-01-07 18:15:40|334.96|332.56|335.21|332.81|335.34|332.94|334.96|332.56|0
1641579350000|2022-01-07 18:15:50|335.34|332.94|335.47|333.07|335.47|333.07|335.34|332.94|0
1641579360000|2022-01-07 18:16:00|335.34|332.94|335.47|333.07|335.47|333.07|335.21|332.81|0
1641579370000|2022-01-07 18:16:10|335.6|333.2|335.85|333.45|335.85|333.45|335.6|333.2|0
1641579380000|2022-01-07 18:16:20|335.72|333.32|335.6|333.2|335.85|333.45|335.6|333.2|0
1641579390000|2022-01-07 18:16:30|335.72|333.32|335.85|333.45|335.85|333.45|335.72|333.32|0
1641579400000|2022-01-07 18:16:40|335.72|333.32|335.85|333.45|335.85|333.45|335.72|333.32|0
1641579410000|2022-01-07 18:16:50|336.05|333.65|336.11|333.71|336.11|333.71|335.98|333.58|0
1641579420000|2022-01-07 18:17:00|336.36|333.96|336.36|333.96|336.36|333.96|336.36|333.96|0
1641579430000|2022-01-07 18:17:10|336.24|333.84|336.36|333.96|336.36|333.96|336.24|333.84|0
1641579440000|2022-01-07 18:17:20|336.88|334.48|336.75|334.35|336.88|334.48|336.62|334.22|0
1641579450000|2022-01-07 18:17:30|336.88|334.48|336.75|334.35|336.88|334.48|336.75|334.35|0
1641579460000|2022-01-07 18:17:40|336.62|334.22|336.49|334.09|336.75|334.35|336.49|334.09|0
1641579470000|2022-01-07 18:17:50|336.36|333.96|336.36|333.96|336.49|334.09|336.36|333.96|0
1641579480000|2022-01-07 18:18:00|336.24|333.84|336.88|334.48|336.88|334.48|336.24|333.84|0
1641579490000|2022-01-07 18:18:10|336.75|334.35|336.62|334.22|336.75|334.35|336.62|334.22|0
1641579510000|2022-01-07 18:18:30|336.49|334.09|336.62|334.22|336.62|334.22|336.49|334.09|0
1641579520000|2022-01-07 18:18:40|336.75|334.35|336.75|334.35|336.75|334.35|336.75|334.35|0
1641579530000|2022-01-07 18:18:50|336.62|334.22|336.75|334.35|336.75|334.35|336.62|334.22|0
1641579540000|2022-01-07 18:19:00|336.62|334.22|336.88|334.48|336.88|334.48|336.62|334.22|0
1641579550000|2022-01-07 18:19:10|336.75|334.35|336.49|334.09|336.88|334.48|336.49|334.09|0
1641579560000|2022-01-07 18:19:20|336.62|334.22|336.62|334.22|336.62|334.22|336.36|333.96|0
1641579570000|2022-01-07 18:19:30|336.49|334.09|336.62|334.22|336.75|334.35|336.49|334.09|0
1641579580000|2022-01-07 18:19:40|336.49|334.09|336.24|333.84|336.49|334.09|336.24|333.84|0
1641579590000|2022-01-07 18:19:50|336.36|333.96|336.24|333.84|336.36|333.96|336.11|333.71|0
1641579600000|2022-01-07 18:20:00|336.11|333.71|335.98|333.58|336.11|333.71|335.98|333.58|0
1641579610000|2022-01-07 18:20:10|336.11|333.71|336.36|333.96|336.36|333.96|336.11|333.71|0
1641579620000|2022-01-07 18:20:20|336.24|333.84|335.98|333.58|336.24|333.84|335.98|333.58|0
1641579630000|2022-01-07 18:20:30|336.11|333.71|336.24|333.84|336.24|333.84|336.11|333.71|0
1641579640000|2022-01-07 18:20:40|336.36|333.96|336.49|334.09|336.49|334.09|336.24|333.84|0
1641579650000|2022-01-07 18:20:50|336.62|334.22|336.62|334.22|336.62|334.22|336.62|334.22|0
1641579660000|2022-01-07 18:21:00|336.49|334.09|336.49|334.09|336.49|334.09|336.36|333.96|0
1641579670000|2022-01-07 18:21:10|336.56|334.16|336.62|334.22|336.62|334.22|336.56|334.16|0
1641579680000|2022-01-07 18:21:20|336.75|334.35|336.62|334.22|336.75|334.35|336.62|334.22|0
1641579690000|2022-01-07 18:21:30|336.49|334.09|336.36|333.96|336.49|334.09|336.36|333.96|0
1641579700000|2022-01-07 18:21:40|336.49|334.09|336.75|334.35|336.75|334.35|336.49|334.09|0
1641579710000|2022-01-07 18:21:50|336.62|334.22|336.62|334.22|336.75|334.35|336.62|334.22|0
1641579720000|2022-01-07 18:22:00|336.49|334.09|336.88|334.48|336.88|334.48|336.49|334.09|0
1641579730000|2022-01-07 18:22:10|336.62|334.22|336.36|333.96|336.62|334.22|336.36|333.96|0
1641579740000|2022-01-07 18:22:20|336.62|334.22|336.36|333.96|336.62|334.22|336.36|333.96|0
1641579750000|2022-01-07 18:22:30|335.98|333.58|335.98|333.58|335.98|333.58|335.85|333.45|0
1641579760000|2022-01-07 18:22:40|335.85|333.45|335.85|333.45|335.98|333.58|335.72|333.32|0
1641579770000|2022-01-07 18:22:50|335.98|333.58|336.23|333.83|336.23|333.83|335.98|333.58|0
1641579780000|2022-01-07 18:23:00|336.36|333.96|336.75|334.35|336.75|334.35|336.36|333.96|0
1641579790000|2022-01-07 18:23:10|336.88|334.48|337.26|334.86|337.26|334.86|336.88|334.48|0
1641579800000|2022-01-07 18:23:20|337.39|334.99|337.26|334.86|337.39|334.99|337.26|334.86|0
1641579810000|2022-01-07 18:23:30|337.39|334.99|337.39|334.99|337.52|335.12|337.39|334.99|0
1641579820000|2022-01-07 18:23:40|337.52|335.12|337.13|334.73|337.52|335.12|337.13|334.73|0
1641579830000|2022-01-07 18:23:50|337|334.6|337|334.6|337|334.6|336.88|334.48|0
1641579840000|2022-01-07 18:24:00|337.13|334.73|336.88|334.48|337.13|334.73|336.88|334.48|0
1641579850000|2022-01-07 18:24:10|336.62|334.22|337|334.6|337|334.6|336.62|334.22|0
1641579860000|2022-01-07 18:24:20|336.88|334.48|337.26|334.86|337.26|334.86|336.88|334.48|0
1641579870000|2022-01-07 18:24:30|337.39|334.99|337.65|335.25|337.65|335.25|337.39|334.99|0
1641579880000|2022-01-07 18:24:40|337.39|334.99|337.26|334.86|337.39|334.99|337.13|334.73|0
1641579890000|2022-01-07 18:24:50|337.39|334.99|337.52|335.12|337.52|335.12|337.39|334.99|0
1641579900000|2022-01-07 18:25:00|337.39|334.99|337.65|335.25|337.65|335.25|337.39|334.99|0
1641579910000|2022-01-07 18:25:10|337.52|335.12|337.65|335.25|337.65|335.25|337.52|335.12|0
1641579920000|2022-01-07 18:25:20|337.52|335.12|337.65|335.25|337.77|335.37|337.52|335.12|0
1641579930000|2022-01-07 18:25:30|337.77|335.37|337.52|335.12|337.77|335.37|337.52|335.12|0
1641579940000|2022-01-07 18:25:40|337.77|335.37|337.39|334.99|337.77|335.37|337.39|334.99|0
1641579950000|2022-01-07 18:25:50|337.26|334.86|337.52|335.12|337.52|335.12|337.26|334.86|0
1641579960000|2022-01-07 18:26:00|337.65|335.25|337.26|334.86|337.65|335.25|337.26|334.86|0
1641579970000|2022-01-07 18:26:10|337.39|334.99|337.65|335.25|337.77|335.37|337.39|334.99|0
1641579980000|2022-01-07 18:26:20|337.77|335.37|337.77|335.37|337.77|335.37|337.77|335.37|0
1641579990000|2022-01-07 18:26:30|337.9|335.5|337.9|335.5|338.03|335.63|337.77|335.37|0
1641580000000|2022-01-07 18:26:40|337.77|335.37|337.52|335.12|337.77|335.37|337.52|335.12|0
1641580010000|2022-01-07 18:26:50|337.65|335.25|337.64|335.24|337.65|335.25|337.64|335.24|0
1641580020000|2022-01-07 18:27:00|337.77|335.37|337.52|335.12|337.77|335.37|337.52|335.12|0
1641580030000|2022-01-07 18:27:10|337.39|334.99|337.52|335.12|337.64|335.24|337.39|334.99|0
1641580040000|2022-01-07 18:27:20|337.39|334.99|337.26|334.86|337.39|334.99|337.26|334.86|0
1641580050000|2022-01-07 18:27:30|337.13|334.73|337.13|334.73|337.26|334.86|337.13|334.73|0
1641580060000|2022-01-07 18:27:40|337|334.6|337.39|334.99|337.39|334.99|337|334.6|0
1641580070000|2022-01-07 18:27:50|337.52|335.12|337.33|334.93|337.52|335.12|337.26|334.86|0
1641580080000|2022-01-07 18:28:00|337.26|334.86|337|334.6|337.26|334.86|337|334.6|0
1641580090000|2022-01-07 18:28:10|337.13|334.73|337.39|334.99|337.39|334.99|337.13|334.73|0
1641580100000|2022-01-07 18:28:20|337.64|335.24|337.9|335.5|337.9|335.5|337.64|335.24|0
1641580110000|2022-01-07 18:28:30|338.03|335.63|338.03|335.63|338.03|335.63|337.9|335.5|0
1641580120000|2022-01-07 18:28:40|338.29|335.89|338.29|335.89|338.29|335.89|338.29|335.89|0
1641580130000|2022-01-07 18:28:50|338.16|335.76|338.16|335.76|338.16|335.76|338.16|335.76|0
1641580140000|2022-01-07 18:29:00|338.29|335.89|338.42|336.02|338.42|336.02|338.29|335.89|0
1641580150000|2022-01-07 18:29:10|338.67|336.27|338.29|335.89|338.67|336.27|338.29|335.89|0
1641580160000|2022-01-07 18:29:20|338.54|336.14|338.67|336.27|338.67|336.27|338.54|336.14|0
1641580170000|2022-01-07 18:29:30|338.54|336.14|338.42|336.02|338.54|336.14|338.42|336.02|0
1641580180000|2022-01-07 18:29:40|338.29|335.89|338.29|335.89|338.29|335.89|338.29|335.89|0
1641580190000|2022-01-07 18:29:50|338.16|335.76|338.29|335.89|338.29|335.89|338.16|335.76|0
1641580200000|2022-01-07 18:30:00|338.42|336.02|338.42|336.02|338.42|336.02|338.42|336.02|0
1641580210000|2022-01-07 18:30:10|338.67|336.27|338.54|336.14|338.67|336.27|338.54|336.14|0
1641580220000|2022-01-07 18:30:20|338.67|336.27|338.67|336.27|338.8|336.4|338.67|336.27|0
1641580230000|2022-01-07 18:30:30|338.29|335.89|338.03|335.63|338.29|335.89|338.03|335.63|0
1641580240000|2022-01-07 18:30:40|338.16|335.76|338.1|335.7|338.29|335.89|338.03|335.63|0
1641580250000|2022-01-07 18:30:50|338.03|335.63|338.29|335.89|338.42|336.02|338.03|335.63|0
1641580260000|2022-01-07 18:31:00|338.16|335.76|338.03|335.63|338.16|335.76|338.03|335.63|0
1641580270000|2022-01-07 18:31:10|338.16|335.76|337.9|335.5|338.16|335.76|337.9|335.5|0
1641580280000|2022-01-07 18:31:20|337.77|335.37|337.64|335.24|337.9|335.5|337.64|335.24|0
1641580290000|2022-01-07 18:31:30|337.77|335.37|337.64|335.24|337.77|335.37|337.39|334.99|0
1641580300000|2022-01-07 18:31:40|337.51|335.11|337.64|335.24|337.64|335.24|337.51|335.11|0
1641580310000|2022-01-07 18:31:50|337.51|335.11|337.51|335.11|337.51|335.11|337.51|335.11|0
1641580320000|2022-01-07 18:32:00|337.64|335.24|337.39|334.99|337.64|335.24|337.39|334.99|0
1641580330000|2022-01-07 18:32:10|337.51|335.11|337.26|334.86|337.51|335.11|337.26|334.86|0
1641580340000|2022-01-07 18:32:20|337.39|334.99|337.64|335.24|337.77|335.37|337.39|334.99|0
1641580350000|2022-01-07 18:32:30|337.51|335.11|337.64|335.24|337.64|335.24|337.51|335.11|0
1641580360000|2022-01-07 18:32:40|337.77|335.37|337.64|335.24|337.77|335.37|337.64|335.24|0
1641580370000|2022-01-07 18:32:50|337.51|335.11|337.26|334.86|337.51|335.11|337.26|334.86|0
1641580380000|2022-01-07 18:33:00|337|334.6|337|334.6|337.13|334.73|337|334.6|0
1641580390000|2022-01-07 18:33:10|336.87|334.47|336.87|334.47|336.87|334.47|336.74|334.34|0
1641580400000|2022-01-07 18:33:20|337.13|334.73|336.87|334.47|337.13|334.73|336.74|334.34|0
1641580410000|2022-01-07 18:33:30|336.61|334.21|336.74|334.34|336.87|334.47|336.61|334.21|0
1641580420000|2022-01-07 18:33:40|337|334.6|337.13|334.73|337.13|334.73|337|334.6|0
1641580430000|2022-01-07 18:33:50|337|334.6|336.61|334.21|337|334.6|336.61|334.21|0
1641580450000|2022-01-07 18:34:10|336.74|334.34|336.61|334.21|336.74|334.34|336.61|334.21|0
1641580460000|2022-01-07 18:34:20|336.74|334.34|336.61|334.21|336.74|334.34|336.61|334.21|0
1641580470000|2022-01-07 18:34:30|336.74|334.34|336.87|334.47|336.87|334.47|336.74|334.34|0
1641580480000|2022-01-07 18:34:40|336.74|334.34|336.74|334.34|336.74|334.34|336.74|334.34|0
1641580490000|2022-01-07 18:34:50|336.61|334.21|336.49|334.09|336.61|334.21|336.49|334.09|0
1641580500000|2022-01-07 18:35:00|336.23|333.83|336.1|333.7|336.23|333.83|336.1|333.7|0
1641580510000|2022-01-07 18:35:10|336.17|333.77|336.1|333.7|336.17|333.77|336.1|333.7|0
1641580520000|2022-01-07 18:35:20|335.97|333.57|335.72|333.32|335.97|333.57|335.72|333.32|0
1641580530000|2022-01-07 18:35:30|335.84|333.44|335.84|333.44|335.84|333.44|335.84|333.44|0
1641580540000|2022-01-07 18:35:40|335.97|333.57|335.84|333.44|335.97|333.57|335.84|333.44|0
1641580550000|2022-01-07 18:35:50|335.72|333.32|335.72|333.32|335.97|333.57|335.72|333.32|0
1641580560000|2022-01-07 18:36:00|335.84|333.44|335.97|333.57|335.97|333.57|335.84|333.44|0
1641580570000|2022-01-07 18:36:10|336.36|333.96|336.23|333.83|336.36|333.96|336.23|333.83|0
1641580580000|2022-01-07 18:36:20|335.97|333.57|335.97|333.57|335.97|333.57|335.97|333.57|0
1641580590000|2022-01-07 18:36:30|335.84|333.44|335.97|333.57|335.97|333.57|335.84|333.44|0
1641580610000|2022-01-07 18:36:50|336.1|333.7|335.97|333.57|336.1|333.7|335.97|333.57|0
1641580620000|2022-01-07 18:37:00|336.1|333.7|335.97|333.57|336.1|333.7|335.97|333.57|0
1641580630000|2022-01-07 18:37:10|336.1|333.7|336.49|334.09|336.49|334.09|336.1|333.7|0
1641580640000|2022-01-07 18:37:20|336.61|334.21|336.49|334.09|336.61|334.21|336.49|334.09|0
1641580650000|2022-01-07 18:37:30|336.48|334.08|336.48|334.08|336.61|334.21|336.48|334.08|0
1641580660000|2022-01-07 18:37:40|336.36|333.96|336.48|334.08|336.48|334.08|336.36|333.96|0
1641580670000|2022-01-07 18:37:50|336.61|334.21|336.61|334.21|336.61|334.21|336.61|334.21|0
1641580680000|2022-01-07 18:38:00|336.48|334.08|336.74|334.34|336.74|334.34|336.48|334.08|0
1641580690000|2022-01-07 18:38:10|336.87|334.47|336.87|334.47|336.87|334.47|336.87|334.47|0
1641580700000|2022-01-07 18:38:20|336.74|334.34|336.48|334.08|336.74|334.34|336.48|334.08|0
1641580710000|2022-01-07 18:38:30|336.36|333.96|336.61|334.21|336.61|334.21|336.36|333.96|0
1641580720000|2022-01-07 18:38:40|336.74|334.34|336.87|334.47|336.87|334.47|336.74|334.34|0
1641580730000|2022-01-07 18:38:50|336.74|334.34|336.87|334.47|337|334.6|336.74|334.34|0
1641580740000|2022-01-07 18:39:00|337|334.6|337.25|334.85|337.25|334.85|337|334.6|0
1641580750000|2022-01-07 18:39:10|337.38|334.98|337.25|334.85|337.38|334.98|337.25|334.85|0
1641580760000|2022-01-07 18:39:20|337.38|334.98|337.51|335.11|337.51|335.11|337.38|334.98|0
1641580770000|2022-01-07 18:39:30|337.77|335.37|337.77|335.37|337.9|335.5|337.77|335.37|0
1641580780000|2022-01-07 18:39:40|337.9|335.5|337.9|335.5|337.9|335.5|337.9|335.5|0
1641580790000|2022-01-07 18:39:50|337.77|335.37|337.64|335.24|337.77|335.37|337.64|335.24|0
1641580800000|2022-01-07 18:40:00|337.9|335.5|337.9|335.5|337.9|335.5|337.77|335.37|0
1641580810000|2022-01-07 18:40:10|337.77|335.37|337.77|335.37|338.03|335.63|337.77|335.37|0
1641580820000|2022-01-07 18:40:20|337.64|335.24|337.64|335.24|337.77|335.37|337.64|335.24|0
1641580830000|2022-01-07 18:40:30|337.77|335.37|337.64|335.24|337.77|335.37|337.64|335.24|0
1641580840000|2022-01-07 18:40:40|337.77|335.37|338.28|335.88|338.28|335.88|337.77|335.37|0
1641580850000|2022-01-07 18:40:50|338.41|336.01|337.9|335.5|338.41|336.01|337.9|335.5|0
1641580860000|2022-01-07 18:41:00|338.03|335.63|337.9|335.5|338.03|335.63|337.77|335.37|0
1641580870000|2022-01-07 18:41:10|338.15|335.75|338.28|335.88|338.28|335.88|338.15|335.75|0
1641580880000|2022-01-07 18:41:20|338.41|336.01|338.03|335.63|338.41|336.01|338.03|335.63|0
1641580890000|2022-01-07 18:41:30|337.77|335.37|337.71|335.31|337.77|335.37|337.71|335.31|0
1641580900000|2022-01-07 18:41:40|337.77|335.37|337.77|335.37|337.77|335.37|337.64|335.24|0
1641580920000|2022-01-07 18:42:00|337.64|335.24|337.64|335.24|337.64|335.24|337.51|335.11|0
1641580930000|2022-01-07 18:42:10|337.51|335.11|337.38|334.98|337.51|335.11|337.38|334.98|0
1641580940000|2022-01-07 18:42:20|337.25|334.85|337|334.6|337.25|334.85|336.87|334.47|0
1641580950000|2022-01-07 18:42:30|336.87|334.47|337.38|334.98|337.38|334.98|336.87|334.47|0
1641580960000|2022-01-07 18:42:40|337.51|335.11|337.51|335.11|337.51|335.11|337.51|335.11|0
1641580970000|2022-01-07 18:42:50|337.64|335.24|337.64|335.24|337.64|335.24|337.64|335.24|0
1641580980000|2022-01-07 18:43:00|337.51|335.11|337.64|335.24|337.64|335.24|337.51|335.11|0
1641580990000|2022-01-07 18:43:10|337.25|334.85|337.25|334.85|337.25|334.85|337.25|334.85|0
1641581000000|2022-01-07 18:43:20|337.38|334.98|337.38|334.98|337.38|334.98|337.38|334.98|0
1641581010000|2022-01-07 18:43:30|337.25|334.85|337.25|334.85|337.38|334.98|337.25|334.85|0
1641581020000|2022-01-07 18:43:40|337.38|334.98|337.25|334.85|337.38|334.98|337.25|334.85|0
1641581030000|2022-01-07 18:43:50|337.38|334.98|337.64|335.24|337.64|335.24|337.38|334.98|0
1641581040000|2022-01-07 18:44:00|337.58|335.18|337.38|334.98|337.58|335.18|337.38|334.98|0
1641581050000|2022-01-07 18:44:10|337.51|335.11|337.51|335.11|337.51|335.11|337.51|335.11|0
1641581060000|2022-01-07 18:44:20|337.25|334.85|337.12|334.72|337.25|334.85|337.12|334.72|0
1641581070000|2022-01-07 18:44:30|337|334.6|337|334.6|337|334.6|337|334.6|0
1641581080000|2022-01-07 18:44:40|337.12|334.72|337.25|334.85|337.25|334.85|337.12|334.72|0
1641581090000|2022-01-07 18:44:50|337.38|334.98|337.38|334.98|337.38|334.98|337.25|334.85|0
1641581100000|2022-01-07 18:45:00|337.51|335.11|337.77|335.37|337.77|335.37|337.51|335.11|0
1641581110000|2022-01-07 18:45:10|337.64|335.24|337.77|335.37|337.77|335.37|337.64|335.24|0
1641581120000|2022-01-07 18:45:20|337.89|335.49|337.89|335.49|338.15|335.75|337.89|335.49|0
1641581130000|2022-01-07 18:45:30|338.02|335.62|338.02|335.62|338.02|335.62|338.02|335.62|0
1641581140000|2022-01-07 18:45:40|337.89|335.49|337.89|335.49|338.02|335.62|337.89|335.49|0
1641581150000|2022-01-07 18:45:50|337.77|335.37|337.89|335.49|338.02|335.62|337.77|335.37|0
1641581160000|2022-01-07 18:46:00|338.02|335.62|338.15|335.75|338.28|335.88|338.02|335.62|0
1641581170000|2022-01-07 18:46:10|338.02|335.62|337.51|335.11|338.02|335.62|337.51|335.11|0
1641581180000|2022-01-07 18:46:20|337.64|335.24|337.89|335.49|337.89|335.49|337.64|335.24|0
1641581190000|2022-01-07 18:46:30|337.77|335.37|338.15|335.75|338.15|335.75|337.77|335.37|0
1641581200000|2022-01-07 18:46:40|337.89|335.49|337.77|335.37|337.89|335.49|337.64|335.24|0
1641581210000|2022-01-07 18:46:50|337.64|335.24|337.89|335.49|337.89|335.49|337.64|335.24|0
1641581220000|2022-01-07 18:47:00|338.02|335.62|337.89|335.49|338.02|335.62|337.89|335.49|0
1641581240000|2022-01-07 18:47:20|337.77|335.37|338.15|335.75|338.15|335.75|337.77|335.37|0
1641581250000|2022-01-07 18:47:30|338.28|335.88|338.41|336.01|338.41|336.01|338.28|335.88|0
1641581260000|2022-01-07 18:47:40|338.28|335.88|338.28|335.88|338.28|335.88|338.28|335.88|0
1641581270000|2022-01-07 18:47:50|338.15|335.75|338.15|335.75|338.15|335.75|338.15|335.75|0
1641581280000|2022-01-07 18:48:00|338.02|335.62|338.28|335.88|338.28|335.88|338.02|335.62|0
1641581290000|2022-01-07 18:48:10|338.54|336.14|338.41|336.01|338.54|336.14|338.41|336.01|0
1641581300000|2022-01-07 18:48:20|338.28|335.88|338.28|335.88|338.28|335.88|338.28|335.88|0
1641581310000|2022-01-07 18:48:30|338.41|336.01|338.41|336.01|338.41|336.01|338.28|335.88|0
1641581330000|2022-01-07 18:48:50|338.28|335.88|338.02|335.62|338.28|335.88|338.02|335.62|0
1641581340000|2022-01-07 18:49:00|338.15|335.75|337.89|335.49|338.15|335.75|337.89|335.49|0
1641581350000|2022-01-07 18:49:10|337.76|335.36|337.89|335.49|337.89|335.49|337.76|335.36|0
1641581360000|2022-01-07 18:49:20|338.15|335.75|338.02|335.62|338.15|335.75|338.02|335.62|0
1641581370000|2022-01-07 18:49:30|338.28|335.88|338.28|335.88|338.28|335.88|338.28|335.88|0
1641581380000|2022-01-07 18:49:40|338.41|336.01|338.54|336.14|338.54|336.14|338.41|336.01|0
1641581390000|2022-01-07 18:49:50|338.67|336.27|338.79|336.39|338.79|336.39|338.67|336.27|0
1641581400000|2022-01-07 18:50:00|338.67|336.27|339.18|336.78|339.18|336.78|338.67|336.27|0
1641581410000|2022-01-07 18:50:10|339.31|336.91|340.08|337.68|340.08|337.68|339.31|336.91|0
1641581420000|2022-01-07 18:50:20|340.21|337.81|339.96|337.56|340.34|337.94|339.96|337.56|0
1641581430000|2022-01-07 18:50:30|340.08|337.68|340.34|337.94|340.34|337.94|340.08|337.68|0
1641581440000|2022-01-07 18:50:40|340.21|337.81|340.08|337.68|340.34|337.94|340.08|337.68|0
1641581450000|2022-01-07 18:50:50|340.21|337.81|340.08|337.68|340.21|337.81|340.08|337.68|0
1641581460000|2022-01-07 18:51:00|339.83|337.43|339.57|337.17|339.96|337.56|339.57|337.17|0
1641581470000|2022-01-07 18:51:10|339.44|337.04|339.05|336.65|339.44|337.04|339.05|336.65|0
1641581480000|2022-01-07 18:51:20|339.18|336.78|339.05|336.65|339.18|336.78|339.05|336.65|0
1641581490000|2022-01-07 18:51:30|338.54|336.14|338.79|336.39|338.79|336.39|338.54|336.14|0
1641581500000|2022-01-07 18:51:40|338.92|336.52|338.92|336.52|339.05|336.65|338.79|336.39|0
1641581510000|2022-01-07 18:51:50|338.66|336.26|338.54|336.14|338.66|336.26|338.54|336.14|0
1641581520000|2022-01-07 18:52:00|338.66|336.26|338.92|336.52|338.92|336.52|338.66|336.26|0
1641581530000|2022-01-07 18:52:10|338.79|336.39|338.28|335.88|338.79|336.39|338.28|335.88|0
1641581540000|2022-01-07 18:52:20|337.89|335.49|338.15|335.75|338.28|335.88|337.89|335.49|0
1641581550000|2022-01-07 18:52:30|338.28|335.88|338.28|335.88|338.41|336.01|338.28|335.88|0
1641581570000|2022-01-07 18:52:50|338.15|335.75|338.41|336.01|338.41|336.01|338.15|335.75|0
1641581580000|2022-01-07 18:53:00|338.28|335.88|337.89|335.49|338.28|335.88|337.89|335.49|0
1641581590000|2022-01-07 18:53:10|338.02|335.62|338.02|335.62|338.15|335.75|338.02|335.62|0
1641581600000|2022-01-07 18:53:20|337.89|335.49|337.89|335.49|337.89|335.49|337.89|335.49|0
1641581610000|2022-01-07 18:53:30|337.83|335.43|338.02|335.62|338.02|335.62|337.83|335.43|0
1641581620000|2022-01-07 18:53:40|337.89|335.49|337.89|335.49|337.89|335.49|337.76|335.36|0
1641581630000|2022-01-07 18:53:50|337.76|335.36|337.76|335.36|337.76|335.36|337.63|335.23|0
1641581640000|2022-01-07 18:54:00|337.89|335.49|338.28|335.88|338.28|335.88|337.89|335.49|0
1641581650000|2022-01-07 18:54:10|338.15|335.75|338.28|335.88|338.28|335.88|338.15|335.75|0
1641581660000|2022-01-07 18:54:20|338.41|336.01|338.41|336.01|338.66|336.26|338.41|336.01|0
1641581670000|2022-01-07 18:54:30|338.28|335.88|338.41|336.01|338.41|336.01|338.28|335.88|0
1641581680000|2022-01-07 18:54:40|338.53|336.13|338.79|336.39|338.79|336.39|338.53|336.13|0
1641581690000|2022-01-07 18:54:50|338.53|336.13|338.53|336.13|338.6|336.2|338.53|336.13|0
1641581700000|2022-01-07 18:55:00|338.66|336.26|338.66|336.26|338.66|336.26|338.66|336.26|0
1641581710000|2022-01-07 18:55:10|338.79|336.39|338.79|336.39|338.92|336.52|338.79|336.39|0
1641581720000|2022-01-07 18:55:20|338.92|336.52|338.66|336.26|338.92|336.52|338.66|336.26|0
1641581730000|2022-01-07 18:55:30|338.53|336.13|338.28|335.88|338.53|336.13|338.28|335.88|0
1641581740000|2022-01-07 18:55:40|338.41|336.01|338.15|335.75|338.41|336.01|338.15|335.75|0
1641581750000|2022-01-07 18:55:50|338.28|335.88|338.28|335.88|338.28|335.88|338.02|335.62|0
1641581760000|2022-01-07 18:56:00|338.41|336.01|338.15|335.75|338.41|336.01|338.15|335.75|0
1641581780000|2022-01-07 18:56:20|338.02|335.62|337.89|335.49|338.02|335.62|337.89|335.49|0
1641581790000|2022-01-07 18:56:30|337.76|335.36|337.63|335.23|337.76|335.36|337.63|335.23|0
1641581800000|2022-01-07 18:56:40|337.76|335.36|338.02|335.62|338.02|335.62|337.76|335.36|0
1641581810000|2022-01-07 18:56:50|337.89|335.49|337.89|335.49|337.89|335.49|337.89|335.49|0
1641581820000|2022-01-07 18:57:00|337.76|335.36|337.76|335.36|337.76|335.36|337.76|335.36|0
1641581830000|2022-01-07 18:57:10|337.89|335.49|337.89|335.49|337.89|335.49|337.89|335.49|0
1641581840000|2022-01-07 18:57:20|337.76|335.36|337.76|335.36|337.89|335.49|337.76|335.36|0
1641581850000|2022-01-07 18:57:30|337.63|335.23|337.63|335.23|337.76|335.36|337.63|335.23|0
1641581860000|2022-01-07 18:57:40|337.76|335.36|337.89|335.49|337.89|335.49|337.76|335.36|0
1641581870000|2022-01-07 18:57:50|338.02|335.62|337.89|335.49|338.02|335.62|337.89|335.49|0
1641581890000|2022-01-07 18:58:10|338.15|335.75|338.4|336|338.4|336|338.15|335.75|0
1641581900000|2022-01-07 18:58:20|338.28|335.88|338.02|335.62|338.28|335.88|338.02|335.62|0
1641581910000|2022-01-07 18:58:30|337.89|335.49|337.89|335.49|337.89|335.49|337.89|335.49|0
1641581920000|2022-01-07 18:58:40|338.02|335.62|337.76|335.36|338.02|335.62|337.76|335.36|0
1641581930000|2022-01-07 18:58:50|338.02|335.62|338.15|335.75|338.15|335.75|338.02|335.62|0
1641581940000|2022-01-07 18:59:00|338.28|335.88|338.4|336|338.4|336|338.28|335.88|0
1641581950000|2022-01-07 18:59:10|338.53|336.13|338.66|336.26|338.66|336.26|338.53|336.13|0
1641581960000|2022-01-07 18:59:20|338.53|336.13|338.53|336.13|338.53|336.13|338.4|336|0
1641581970000|2022-01-07 18:59:30|338.66|336.26|338.79|336.39|338.79|336.39|338.66|336.26|0
1641581980000|2022-01-07 18:59:40|338.66|336.26|338.92|336.52|338.92|336.52|338.66|336.26|0
1641581990000|2022-01-07 18:59:50|338.79|336.39|338.92|336.52|338.92|336.52|338.79|336.39|0
1641582000000|2022-01-07 19:00:00|338.79|336.39|338.53|336.13|338.79|336.39|338.53|336.13|0
1641582010000|2022-01-07 19:00:10|338.27|335.87|338.53|336.13|338.53|336.13|338.15|335.75|0
1641582020000|2022-01-07 19:00:20|337.89|335.49|337.76|335.36|337.89|335.49|337.76|335.36|0
1641582030000|2022-01-07 19:00:30|338.02|335.62|338.15|335.75|338.27|335.87|338.02|335.62|0
1641582040000|2022-01-07 19:00:40|338.02|335.62|338.15|335.75|338.15|335.75|338.02|335.62|0
1641582050000|2022-01-07 19:00:50|338.02|335.62|337.89|335.49|338.02|335.62|337.89|335.49|0
1641582060000|2022-01-07 19:01:00|337.76|335.36|338.27|335.87|338.27|335.87|337.76|335.36|0
1641582070000|2022-01-07 19:01:10|338.4|336|338.27|335.87|338.4|336|338.27|335.87|0
1641582080000|2022-01-07 19:01:20|338.02|335.62|338.02|335.62|338.02|335.62|337.89|335.49|0
1641582090000|2022-01-07 19:01:30|337.89|335.49|338.27|335.87|338.27|335.87|337.89|335.49|0
1641582100000|2022-01-07 19:01:40|338.15|335.75|338.27|335.87|338.27|335.87|338.15|335.75|0
1641582110000|2022-01-07 19:01:50|338.4|336|338.02|335.62|338.4|336|338.02|335.62|0
1641582120000|2022-01-07 19:02:00|338.15|335.75|337.76|335.36|338.15|335.75|337.76|335.36|0
1641582130000|2022-01-07 19:02:10|337.63|335.23|337.76|335.36|337.76|335.36|337.63|335.23|0
1641582140000|2022-01-07 19:02:20|338.02|335.62|338.15|335.75|338.15|335.75|338.02|335.62|0
1641582150000|2022-01-07 19:02:30|338.27|335.87|338.08|335.68|338.27|335.87|338.02|335.62|0
1641582160000|2022-01-07 19:02:40|338.27|335.87|338.27|335.87|338.27|335.87|338.27|335.87|0
1641582170000|2022-01-07 19:02:50|338.4|336|338.4|336|338.4|336|338.4|336|0
1641582180000|2022-01-07 19:03:00|338.53|336.13|338.53|336.13|338.66|336.26|338.53|336.13|0
1641582190000|2022-01-07 19:03:10|338.47|336.07|338.27|335.87|338.47|336.07|338.27|335.87|0
1641582200000|2022-01-07 19:03:20|338.66|336.26|338.79|336.39|338.79|336.39|338.66|336.26|0
1641582210000|2022-01-07 19:03:30|338.92|336.52|338.66|336.26|338.92|336.52|338.66|336.26|0
1641582220000|2022-01-07 19:03:40|338.53|336.13|338.66|336.26|338.66|336.26|338.4|336|0
1641582230000|2022-01-07 19:03:50|338.79|336.39|338.53|336.13|338.79|336.39|338.4|336|0
1641582240000|2022-01-07 19:04:00|338.66|336.26|338.4|336|338.66|336.26|338.4|336|0
1641582250000|2022-01-07 19:04:10|338.53|336.13|338.66|336.26|338.66|336.26|338.4|336|0
1641582260000|2022-01-07 19:04:20|338.53|336.13|338.4|336|338.53|336.13|338.4|336|0
1641582270000|2022-01-07 19:04:30|338.53|336.13|338.53|336.13|338.53|336.13|338.4|336|0
1641582280000|2022-01-07 19:04:40|338.27|335.87|338.14|335.74|338.4|336|338.14|335.74|0
1641582290000|2022-01-07 19:04:50|338.27|335.87|338.4|336|338.4|336|338.27|335.87|0
1641582300000|2022-01-07 19:05:00|338.53|336.13|338.53|336.13|338.53|336.13|338.53|336.13|0
1641582310000|2022-01-07 19:05:10|338.66|336.26|339.05|336.65|339.05|336.65|338.66|336.26|0
1641582320000|2022-01-07 19:05:20|338.92|336.52|338.79|336.39|338.92|336.52|338.66|336.26|0
1641582330000|2022-01-07 19:05:30|339.05|336.65|339.43|337.03|339.43|337.03|339.05|336.65|0
1641582340000|2022-01-07 19:05:40|339.69|337.29|339.95|337.55|339.95|337.55|339.69|337.29|0
1641582350000|2022-01-07 19:05:50|339.82|337.42|339.95|337.55|340.08|337.68|339.82|337.42|0
1641582360000|2022-01-07 19:06:00|339.69|337.29|339.69|337.29|339.69|337.29|339.43|337.03|0
1641582370000|2022-01-07 19:06:10|339.95|337.55|339.82|337.42|339.95|337.55|339.82|337.42|0
1641582380000|2022-01-07 19:06:20|339.69|337.29|339.43|337.03|339.69|337.29|339.43|337.03|0
1641582390000|2022-01-07 19:06:30|339.37|336.97|339.3|336.9|339.37|336.97|339.17|336.77|0
1641582400000|2022-01-07 19:06:40|339.43|337.03|339.17|336.77|339.43|337.03|339.17|336.77|0
1641582410000|2022-01-07 19:06:50|338.92|336.52|339.05|336.65|339.05|336.65|338.66|336.26|0
1641582420000|2022-01-07 19:07:00|338.92|336.52|339.17|336.77|339.17|336.77|338.92|336.52|0
1641582430000|2022-01-07 19:07:10|338.92|336.52|338.79|336.39|338.92|336.52|338.79|336.39|0
1641582440000|2022-01-07 19:07:20|338.14|335.74|338.01|335.61|338.14|335.74|338.01|335.61|0
1641582450000|2022-01-07 19:07:30|338.27|335.87|338.4|336|338.4|336|338.27|335.87|0
1641582460000|2022-01-07 19:07:40|338.27|335.87|338.4|336|338.4|336|338.27|335.87|0
1641582470000|2022-01-07 19:07:50|338.53|336.13|338.14|335.74|338.53|336.13|338.14|335.74|0
1641582480000|2022-01-07 19:08:00|338.27|335.87|338.01|335.61|338.27|335.87|338.01|335.61|0
1641582490000|2022-01-07 19:08:10|337.89|335.49|338.14|335.74|338.14|335.74|337.89|335.49|0
1641582500000|2022-01-07 19:08:20|338.01|335.61|338.14|335.74|338.14|335.74|338.01|335.61|0
1641582510000|2022-01-07 19:08:30|338.27|335.87|338.27|335.87|338.27|335.87|338.27|335.87|0
1641582520000|2022-01-07 19:08:40|338.14|335.74|338.14|335.74|338.14|335.74|338.01|335.61|0
1641582530000|2022-01-07 19:08:50|338.27|335.87|338.66|336.26|338.66|336.26|338.27|335.87|0
1641582540000|2022-01-07 19:09:00|338.79|336.39|339.17|336.77|339.17|336.77|338.79|336.39|0
1641582550000|2022-01-07 19:09:10|339.3|336.9|339.3|336.9|339.3|336.9|339.3|336.9|0
1641582560000|2022-01-07 19:09:20|339.43|337.03|339.43|337.03|339.56|337.16|339.43|337.03|0
1641582570000|2022-01-07 19:09:30|339.3|336.9|339.04|336.64|339.3|336.9|339.04|336.64|0
1641582580000|2022-01-07 19:09:40|338.92|336.52|338.79|336.39|338.92|336.52|338.79|336.39|0
1641582590000|2022-01-07 19:09:50|338.66|336.26|338.53|336.13|338.66|336.26|338.53|336.13|0
1641582600000|2022-01-07 19:10:00|338.66|336.26|338.53|336.13|338.66|336.26|338.53|336.13|0
1641582610000|2022-01-07 19:10:10|338.66|336.26|338.4|336|338.66|336.26|338.4|336|0
1641582620000|2022-01-07 19:10:20|338.53|336.13|338.53|336.13|338.53|336.13|338.4|336|0
1641582630000|2022-01-07 19:10:30|338.66|336.26|338.27|335.87|338.66|336.26|338.27|335.87|0
1641582640000|2022-01-07 19:10:40|338.14|335.74|338.01|335.61|338.14|335.74|338.01|335.61|0
1641582650000|2022-01-07 19:10:50|337.88|335.48|337.88|335.48|337.88|335.48|337.76|335.36|0
1641582660000|2022-01-07 19:11:00|337.95|335.55|337.76|335.36|338.01|335.61|337.76|335.36|0
1641582670000|2022-01-07 19:11:10|337.63|335.23|337.88|335.48|337.88|335.48|337.63|335.23|0
1641582680000|2022-01-07 19:11:20|337.76|335.36|337.76|335.36|337.88|335.48|337.76|335.36|0
1641582690000|2022-01-07 19:11:30|337.88|335.48|338.27|335.87|338.27|335.87|337.88|335.48|0
1641582700000|2022-01-07 19:11:40|338.53|336.13|338.4|336|338.53|336.13|338.4|336|0
1641582710000|2022-01-07 19:11:50|338.27|335.87|338.4|336|338.4|336|338.27|335.87|0
1641582720000|2022-01-07 19:12:00|338.27|335.87|338.66|336.26|338.66|336.26|338.27|335.87|0
1641582740000|2022-01-07 19:12:20|338.53|336.13|338.53|336.13|338.53|336.13|338.4|336|0
1641582750000|2022-01-07 19:12:30|338.66|336.26|338.4|336|338.66|336.26|338.27|335.87|0
1641582760000|2022-01-07 19:12:40|338.47|336.07|338.53|336.13|338.53|336.13|338.47|336.07|0
1641582770000|2022-01-07 19:12:50|338.66|336.26|338.66|336.26|338.66|336.26|338.53|336.13|0
1641582780000|2022-01-07 19:13:00|338.53|336.13|338.53|336.13|338.66|336.26|338.53|336.13|0
1641582790000|2022-01-07 19:13:10|338.66|336.26|338.66|336.26|338.79|336.39|338.66|336.26|0
1641582800000|2022-01-07 19:13:20|338.4|336|338.4|336|338.53|336.13|338.4|336|0
1641582820000|2022-01-07 19:13:40|338.27|335.87|338.14|335.74|338.27|335.87|338.14|335.74|0
1641582830000|2022-01-07 19:13:50|338.27|335.87|338.34|335.94|338.4|336|338.27|335.87|0
1641582840000|2022-01-07 19:14:00|338.27|335.87|338.27|335.87|338.27|335.87|338.14|335.74|0
1641582850000|2022-01-07 19:14:10|338.4|336|338.66|336.26|338.78|336.38|338.4|336|0
1641582860000|2022-01-07 19:14:20|338.53|336.13|338.59|336.19|338.59|336.19|338.53|336.13|0
1641582870000|2022-01-07 19:14:30|338.66|336.26|338.91|336.51|338.91|336.51|338.66|336.26|0
1641582880000|2022-01-07 19:14:40|338.66|336.26|338.78|336.38|338.78|336.38|338.66|336.26|0
1641582890000|2022-01-07 19:14:50|338.91|336.51|338.78|336.38|338.91|336.51|338.78|336.38|0
1641582900000|2022-01-07 19:15:00|338.66|336.26|338.27|335.87|338.66|336.26|338.27|335.87|0
1641582920000|2022-01-07 19:15:20|338.4|336|338.66|336.26|338.66|336.26|338.4|336|0
1641582930000|2022-01-07 19:15:30|338.4|336|338.4|336|338.4|336|338.4|336|0
1641582940000|2022-01-07 19:15:40|338.53|336.13|338.91|336.51|338.91|336.51|338.53|336.13|0
1641582950000|2022-01-07 19:15:50|339.04|336.64|339.04|336.64|339.17|336.77|339.04|336.64|0
1641582960000|2022-01-07 19:16:00|338.91|336.51|338.91|336.51|338.91|336.51|338.78|336.38|0
1641582970000|2022-01-07 19:16:10|338.78|336.38|338.85|336.45|338.85|336.45|338.78|336.38|0
1641582980000|2022-01-07 19:16:20|338.53|336.13|338.53|336.13|338.65|336.25|338.4|336|0
1641582990000|2022-01-07 19:16:30|338.65|336.25|338.14|335.74|338.65|336.25|338.14|335.74|0
1641583000000|2022-01-07 19:16:40|338.27|335.87|338.27|335.87|338.27|335.87|338.27|335.87|0
1641583010000|2022-01-07 19:16:50|338.14|335.74|338.14|335.74|338.27|335.87|338.14|335.74|0
1641583020000|2022-01-07 19:17:00|338.53|336.13|338.27|335.87|338.53|336.13|338.27|335.87|0
1641583040000|2022-01-07 19:17:20|338.14|335.74|338.14|335.74|338.4|336|338.14|335.74|0
1641583050000|2022-01-07 19:17:30|338.01|335.61|338.14|335.74|338.27|335.87|338.01|335.61|0
1641583060000|2022-01-07 19:17:40|338.4|336|338.53|336.13|338.53|336.13|338.4|336|0
1641583070000|2022-01-07 19:17:50|338.4|336|338.4|336|338.65|336.25|338.4|336|0
1641583080000|2022-01-07 19:18:00|338.53|336.13|338.65|336.25|338.78|336.38|338.53|336.13|0
1641583090000|2022-01-07 19:18:10|338.53|336.13|338.4|336|338.53|336.13|338.4|336|0
1641583100000|2022-01-07 19:18:20|338.27|335.87|338.27|335.87|338.4|336|338.27|335.87|0
1641583110000|2022-01-07 19:18:30|338.4|336|338.53|336.13|338.53|336.13|338.4|336|0
1641583120000|2022-01-07 19:18:40|338.65|336.25|338.65|336.25|338.65|336.25|338.53|336.13|0
1641583130000|2022-01-07 19:18:50|338.53|336.13|338.53|336.13|338.65|336.25|338.53|336.13|0
1641583140000|2022-01-07 19:19:00|338.4|336|338.4|336|338.4|336|338.4|336|0
1641583150000|2022-01-07 19:19:10|338.52|336.12|338.65|336.25|338.65|336.25|338.52|336.12|0
1641583160000|2022-01-07 19:19:20|338.52|336.12|338.78|336.38|338.78|336.38|338.52|336.12|0
1641583170000|2022-01-07 19:19:30|338.65|336.25|338.52|336.12|338.65|336.25|338.52|336.12|0
1641583180000|2022-01-07 19:19:40|338.65|336.25|338.65|336.25|338.65|336.25|338.65|336.25|0
1641583200000|2022-01-07 19:20:00|338.78|336.38|339.3|336.9|339.3|336.9|338.78|336.38|0
1641583210000|2022-01-07 19:20:10|339.43|337.03|339.17|336.77|339.43|337.03|339.17|336.77|0
1641583220000|2022-01-07 19:20:20|339.3|336.9|339.43|337.03|339.43|337.03|339.3|336.9|0
1641583230000|2022-01-07 19:20:30|339.69|337.29|339.81|337.41|339.81|337.41|339.69|337.29|0
1641583240000|2022-01-07 19:20:40|339.69|337.29|339.81|337.41|339.81|337.41|339.69|337.29|0
1641583250000|2022-01-07 19:20:50|339.68|337.28|339.68|337.28|339.68|337.28|339.68|337.28|0
1641583260000|2022-01-07 19:21:00|339.94|337.54|340.07|337.67|340.07|337.67|339.94|337.54|0
1641583270000|2022-01-07 19:21:10|339.94|337.54|340.07|337.67|340.07|337.67|339.94|337.54|0
1641583280000|2022-01-07 19:21:20|339.94|337.54|340.33|337.93|340.33|337.93|339.94|337.54|0
1641583290000|2022-01-07 19:21:30|340.46|338.06|340.59|338.19|340.85|338.45|340.46|338.06|0
1641583300000|2022-01-07 19:21:40|340.72|338.32|340.33|337.93|340.72|338.32|340.33|337.93|0
1641583310000|2022-01-07 19:21:50|340.2|337.8|340.33|337.93|340.33|337.93|340.2|337.8|0
1641583320000|2022-01-07 19:22:00|340.2|337.8|339.94|337.54|340.2|337.8|339.94|337.54|0
1641583330000|2022-01-07 19:22:10|339.81|337.41|339.81|337.41|339.81|337.41|339.68|337.28|0
1641583340000|2022-01-07 19:22:20|339.56|337.16|339.68|337.28|339.68|337.28|339.56|337.16|0
1641583350000|2022-01-07 19:22:30|339.94|337.54|340.33|337.93|340.46|338.06|339.94|337.54|0
1641583360000|2022-01-07 19:22:40|340.85|338.45|340.98|338.58|340.98|338.58|340.85|338.45|0
1641583370000|2022-01-07 19:22:50|340.85|338.45|340.72|338.32|340.85|338.45|340.72|338.32|0
1641583380000|2022-01-07 19:23:00|340.85|338.45|340.72|338.32|340.85|338.45|340.46|338.06|0
1641583390000|2022-01-07 19:23:10|340.98|338.58|341.24|338.84|341.24|338.84|340.98|338.58|0
1641583400000|2022-01-07 19:23:20|341.37|338.97|341.24|338.84|341.37|338.97|341.11|338.71|0
1641583410000|2022-01-07 19:23:30|340.98|338.58|341.24|338.84|341.24|338.84|340.98|338.58|0
1641583420000|2022-01-07 19:23:40|341.11|338.71|341.24|338.84|341.24|338.84|341.11|338.71|0
1641583430000|2022-01-07 19:23:50|341.11|338.71|341.24|338.84|341.24|338.84|341.11|338.71|0
1641583440000|2022-01-07 19:24:00|341.11|338.71|341.11|338.71|341.11|338.71|341.11|338.71|0
1641583450000|2022-01-07 19:24:10|340.98|338.58|340.85|338.45|341.11|338.71|340.85|338.45|0
1641583460000|2022-01-07 19:24:20|341.11|338.71|341.49|339.09|341.49|339.09|341.11|338.71|0
1641583470000|2022-01-07 19:24:30|341.62|339.22|341.49|339.09|341.62|339.22|341.49|339.09|0
1641583480000|2022-01-07 19:24:40|341.36|338.96|341.49|339.09|341.49|339.09|341.36|338.96|0
1641583490000|2022-01-07 19:24:50|341.62|339.22|341.62|339.22|341.62|339.22|341.49|339.09|0
1641583500000|2022-01-07 19:25:00|341.88|339.48|341.88|339.48|341.88|339.48|341.75|339.35|0
1641583510000|2022-01-07 19:25:10|342.27|339.87|342.4|340|342.4|340|342.27|339.87|0
1641583520000|2022-01-07 19:25:20|342.27|339.87|342.53|340.13|342.53|340.13|342.27|339.87|0
1641583530000|2022-01-07 19:25:30|342.79|340.39|342.79|340.39|342.79|340.39|342.53|340.13|0
1641583540000|2022-01-07 19:25:40|342.53|340.13|342.79|340.39|342.92|340.52|342.53|340.13|0
1641583550000|2022-01-07 19:25:50|342.66|340.26|342.27|339.87|342.66|340.26|342.14|339.74|0
1641583560000|2022-01-07 19:26:00|342.14|339.74|341.75|339.35|342.14|339.74|341.62|339.22|0
1641583570000|2022-01-07 19:26:10|342.14|339.74|341.88|339.48|342.27|339.87|341.88|339.48|0
1641583580000|2022-01-07 19:26:20|341.75|339.35|341.62|339.22|341.75|339.35|341.62|339.22|0
1641583590000|2022-01-07 19:26:30|341.49|339.09|341.75|339.35|341.75|339.35|341.49|339.09|0
1641583600000|2022-01-07 19:26:40|341.36|338.96|341.23|338.83|341.49|339.09|341.23|338.83|0
1641583610000|2022-01-07 19:26:50|341.36|338.96|341.23|338.83|341.36|338.96|341.23|338.83|0
1641583620000|2022-01-07 19:27:00|341.1|338.7|341.23|338.83|341.36|338.96|341.1|338.7|0
1641583630000|2022-01-07 19:27:10|341.36|338.96|341.1|338.7|341.36|338.96|341.1|338.7|0
1641583640000|2022-01-07 19:27:20|341.23|338.83|340.98|338.58|341.23|338.83|340.98|338.58|0
1641583650000|2022-01-07 19:27:30|341.1|338.7|341.1|338.7|341.23|338.83|341.1|338.7|0
1641583660000|2022-01-07 19:27:40|341.23|338.83|341.23|338.83|341.23|338.83|341.23|338.83|0
1641583670000|2022-01-07 19:27:50|341.1|338.7|341.88|339.48|341.88|339.48|341.1|338.7|0
1641583680000|2022-01-07 19:28:00|341.75|339.35|341.75|339.35|341.75|339.35|341.62|339.22|0
1641583690000|2022-01-07 19:28:10|341.36|338.96|341.23|338.83|341.36|338.96|341.23|338.83|0
1641583700000|2022-01-07 19:28:20|341.36|338.96|341.1|338.7|341.36|338.96|341.1|338.7|0
1641583710000|2022-01-07 19:28:30|340.97|338.57|340.97|338.57|341.1|338.7|340.97|338.57|0
1641583720000|2022-01-07 19:28:40|340.85|338.45|341.1|338.7|341.1|338.7|340.85|338.45|0
1641583730000|2022-01-07 19:28:50|340.97|338.57|340.72|338.32|340.97|338.57|340.72|338.32|0
1641583740000|2022-01-07 19:29:00|340.59|338.19|340.59|338.19|340.59|338.19|340.59|338.19|0
1641583750000|2022-01-07 19:29:10|340.72|338.32|340.85|338.45|340.85|338.45|340.72|338.32|0
1641583760000|2022-01-07 19:29:20|340.97|338.57|340.97|338.57|340.97|338.57|340.97|338.57|0
1641583770000|2022-01-07 19:29:30|340.72|338.32|340.33|337.93|340.72|338.32|340.33|337.93|0
1641583780000|2022-01-07 19:29:40|340.46|338.06|340.46|338.06|340.46|338.06|340.33|337.93|0
1641583790000|2022-01-07 19:29:50|340.33|337.93|340.46|338.06|340.46|338.06|340.33|337.93|0
1641583800000|2022-01-07 19:30:00|340.59|338.19|340.59|338.19|340.59|338.19|340.59|338.19|0
1641583810000|2022-01-07 19:30:10|340.84|338.44|341.23|338.83|341.23|338.83|340.84|338.44|0
1641583820000|2022-01-07 19:30:20|341.36|338.96|341.23|338.83|341.36|338.96|341.23|338.83|0
1641583830000|2022-01-07 19:30:30|341.17|338.77|341.23|338.83|341.23|338.83|341.1|338.7|0
1641583840000|2022-01-07 19:30:40|341.36|338.96|340.97|338.57|341.36|338.96|340.97|338.57|0
1641583850000|2022-01-07 19:30:50|340.72|338.32|340.59|338.19|340.84|338.44|340.59|338.19|0
1641583860000|2022-01-07 19:31:00|340.84|338.44|340.33|337.93|340.84|338.44|340.33|337.93|0
1641583870000|2022-01-07 19:31:10|340.07|337.67|340.33|337.93|340.33|337.93|340.07|337.67|0
1641583880000|2022-01-07 19:31:20|340.39|337.99|340.33|337.93|340.39|337.99|340.33|337.93|0
1641583890000|2022-01-07 19:31:30|340.2|337.8|340.46|338.06|340.46|338.06|340.2|337.8|0
1641583900000|2022-01-07 19:31:40|340.59|338.19|340.46|338.06|340.59|338.19|340.46|338.06|0
1641583910000|2022-01-07 19:31:50|340.59|338.19|340.71|338.31|340.71|338.31|340.59|338.19|0
1641583920000|2022-01-07 19:32:00|340.59|338.19|340.33|337.93|340.59|338.19|340.33|337.93|0
1641583930000|2022-01-07 19:32:10|340.46|338.06|340.71|338.31|340.71|338.31|340.46|338.06|0
1641583950000|2022-01-07 19:32:30|340.84|338.44|341.1|338.7|341.1|338.7|340.71|338.31|0
1641583960000|2022-01-07 19:32:40|340.97|338.57|340.58|338.18|340.97|338.57|340.58|338.18|0
1641583970000|2022-01-07 19:32:50|340.65|338.25|340.46|338.06|340.65|338.25|340.46|338.06|0
1641583980000|2022-01-07 19:33:00|340.58|338.18|340.58|338.18|340.58|338.18|340.58|338.18|0
1641583990000|2022-01-07 19:33:10|340.71|338.31|340.84|338.44|340.84|338.44|340.71|338.31|0
1641584000000|2022-01-07 19:33:20|340.97|338.57|340.71|338.31|340.97|338.57|340.71|338.31|0
1641584010000|2022-01-07 19:33:30|340.84|338.44|340.84|338.44|340.84|338.44|340.71|338.31|0
1641584020000|2022-01-07 19:33:40|340.97|338.57|340.97|338.57|340.97|338.57|340.84|338.44|0
1641584030000|2022-01-07 19:33:50|340.71|338.31|340.71|338.31|340.84|338.44|340.71|338.31|0
1641584040000|2022-01-07 19:34:00|340.46|338.06|340.58|338.18|340.58|338.18|340.46|338.06|0
1641584050000|2022-01-07 19:34:10|340.84|338.44|340.45|338.05|340.84|338.44|340.45|338.05|0
1641584060000|2022-01-07 19:34:20|340.58|338.18|340.71|338.31|340.71|338.31|340.58|338.18|0
1641584070000|2022-01-07 19:34:30|340.84|338.44|340.71|338.31|340.84|338.44|340.71|338.31|0
1641584080000|2022-01-07 19:34:40|340.84|338.44|341.23|338.83|341.23|338.83|340.84|338.44|0
1641584090000|2022-01-07 19:34:50|341.36|338.96|340.71|338.31|341.36|338.96|340.71|338.31|0
1641584100000|2022-01-07 19:35:00|340.84|338.44|340.71|338.31|340.84|338.44|340.71|338.31|0
1641584110000|2022-01-07 19:35:10|340.84|338.44|341.1|338.7|341.1|338.7|340.84|338.44|0
1641584120000|2022-01-07 19:35:20|341.23|338.83|341.23|338.83|341.23|338.83|341.23|338.83|0
1641584130000|2022-01-07 19:35:30|341.1|338.7|341.36|338.96|341.36|338.96|341.1|338.7|0
1641584140000|2022-01-07 19:35:40|341.49|339.09|341.1|338.7|341.49|339.09|341.1|338.7|0
1641584150000|2022-01-07 19:35:50|340.97|338.57|340.97|338.57|340.97|338.57|340.97|338.57|0
1641584160000|2022-01-07 19:36:00|340.71|338.31|340.84|338.44|340.84|338.44|340.58|338.18|0
1641584170000|2022-01-07 19:36:10|340.97|338.57|341.1|338.7|341.1|338.7|340.97|338.57|0
1641584180000|2022-01-07 19:36:20|340.84|338.44|340.58|338.18|340.84|338.44|340.58|338.18|0
1641584190000|2022-01-07 19:36:30|340.71|338.31|340.84|338.44|340.84|338.44|340.71|338.31|0
1641584200000|2022-01-07 19:36:40|340.97|338.57|340.58|338.18|340.97|338.57|340.58|338.18|0
1641584210000|2022-01-07 19:36:50|340.45|338.05|339.94|337.54|340.45|338.05|339.94|337.54|0
1641584220000|2022-01-07 19:37:00|340.07|337.67|339.29|336.89|340.07|337.67|339.29|336.89|0
1641584230000|2022-01-07 19:37:10|339.16|336.76|339.16|336.76|339.29|336.89|339.16|336.76|0
1641584240000|2022-01-07 19:37:20|339.29|336.89|339.55|337.15|339.55|337.15|339.29|336.89|0
1641584250000|2022-01-07 19:37:30|339.42|337.02|339.81|337.41|339.81|337.41|339.42|337.02|0
1641584260000|2022-01-07 19:37:40|339.42|337.02|339.55|337.15|339.55|337.15|339.42|337.02|0
1641584270000|2022-01-07 19:37:50|339.68|337.28|339.55|337.15|339.68|337.28|339.29|336.89|0
1641584280000|2022-01-07 19:38:00|339.42|337.02|339.55|337.15|339.55|337.15|339.42|337.02|0
1641584290000|2022-01-07 19:38:10|339.29|336.89|339.29|336.89|339.29|336.89|339.16|336.76|0
1641584300000|2022-01-07 19:38:20|339.16|336.76|339.29|336.89|339.29|336.89|339.16|336.76|0
1641584310000|2022-01-07 19:38:30|339.16|336.76|339.16|336.76|339.16|336.76|339.16|336.76|0
1641584320000|2022-01-07 19:38:40|338.9|336.5|338.9|336.5|339.03|336.63|338.9|336.5|0
1641584330000|2022-01-07 19:38:50|338.77|336.37|338.9|336.5|339.03|336.63|338.77|336.37|0
1641584340000|2022-01-07 19:39:00|338.77|336.37|338.77|336.37|338.77|336.37|338.77|336.37|0
1641584370000|2022-01-07 19:39:30|338.9|336.5|338.65|336.25|338.9|336.5|338.65|336.25|0
1641584380000|2022-01-07 19:39:40|338.52|336.12|338.26|335.86|338.52|336.12|338.26|335.86|0
1641584390000|2022-01-07 19:39:50|338.13|335.73|337.62|335.22|338.13|335.73|337.62|335.22|0
1641584400000|2022-01-07 19:40:00|337.74|335.34|338.26|335.86|338.26|335.86|337.74|335.34|0
1641584410000|2022-01-07 19:40:10|338.13|335.73|338.39|335.99|338.39|335.99|338.13|335.73|0
1641584420000|2022-01-07 19:40:20|338.26|335.86|338.52|336.12|338.65|336.25|338.26|335.86|0
1641584430000|2022-01-07 19:40:30|338.65|336.25|338.26|335.86|338.65|336.25|338.26|335.86|0
1641584440000|2022-01-07 19:40:40|338|335.6|338.39|335.99|338.39|335.99|338|335.6|0
1641584450000|2022-01-07 19:40:50|338.13|335.73|338.26|335.86|338.26|335.86|338.13|335.73|0
1641584460000|2022-01-07 19:41:00|338.13|335.73|337.87|335.47|338.13|335.73|337.87|335.47|0
1641584470000|2022-01-07 19:41:10|338|335.6|337.62|335.22|338|335.6|337.62|335.22|0
1641584480000|2022-01-07 19:41:20|337.49|335.09|337.1|334.7|337.49|335.09|337.1|334.7|0
1641584490000|2022-01-07 19:41:30|337.23|334.83|337.36|334.96|337.36|334.96|337.23|334.83|0
1641584500000|2022-01-07 19:41:40|337.23|334.83|337.1|334.7|337.23|334.83|337.1|334.7|0
1641584510000|2022-01-07 19:41:50|336.97|334.57|336.97|334.57|336.97|334.57|336.97|334.57|0
1641584520000|2022-01-07 19:42:00|337.1|334.7|337.36|334.96|337.36|334.96|337.1|334.7|0
1641584530000|2022-01-07 19:42:10|337.23|334.83|337.1|334.7|337.23|334.83|337.1|334.7|0
1641584540000|2022-01-07 19:42:20|336.97|334.57|336.46|334.06|336.97|334.57|336.2|333.8|0
1641584550000|2022-01-07 19:42:30|336.33|333.93|336.07|333.67|336.33|333.93|336.07|333.67|0
1641584560000|2022-01-07 19:42:40|336.2|333.8|336.33|333.93|336.33|333.93|336.2|333.8|0
1641584570000|2022-01-07 19:42:50|336.46|334.06|336.97|334.57|336.97|334.57|336.46|334.06|0
1641584580000|2022-01-07 19:43:00|336.84|334.44|337.23|334.83|337.23|334.83|336.84|334.44|0
1641584590000|2022-01-07 19:43:10|337.49|335.09|337.61|335.21|337.61|335.21|337.49|335.09|0
1641584600000|2022-01-07 19:43:20|337.55|335.15|337.49|335.09|337.55|335.15|337.49|335.09|0
1641584610000|2022-01-07 19:43:30|337.61|335.21|337.87|335.47|338.13|335.73|337.61|335.21|0
1641584620000|2022-01-07 19:43:40|337.74|335.34|337.74|335.34|337.87|335.47|337.74|335.34|0
1641584630000|2022-01-07 19:43:50|337.87|335.47|338.26|335.86|338.26|335.86|337.87|335.47|0
1641584640000|2022-01-07 19:44:00|338.13|335.73|337.87|335.47|338.13|335.73|337.87|335.47|0
1641584650000|2022-01-07 19:44:10|337.61|335.21|337.49|335.09|337.61|335.21|337.49|335.09|0
1641584660000|2022-01-07 19:44:20|337.36|334.96|337.61|335.21|337.61|335.21|337.36|334.96|0
1641584670000|2022-01-07 19:44:30|337.49|335.09|337.49|335.09|337.49|335.09|337.49|335.09|0
1641584680000|2022-01-07 19:44:40|337.61|335.21|337.49|335.09|337.61|335.21|337.49|335.09|0
1641584690000|2022-01-07 19:44:50|337.36|334.96|337.1|334.7|337.36|334.96|337.1|334.7|0
1641584700000|2022-01-07 19:45:00|336.97|334.57|336.97|334.57|337.1|334.7|336.97|334.57|0
1641584710000|2022-01-07 19:45:10|337.1|334.7|337.1|334.7|337.23|334.83|337.1|334.7|0
1641584720000|2022-01-07 19:45:20|336.84|334.44|337.23|334.83|337.23|334.83|336.84|334.44|0
1641584730000|2022-01-07 19:45:30|337.1|334.7|336.84|334.44|337.1|334.7|336.84|334.44|0
1641584740000|2022-01-07 19:45:40|337.1|334.7|337.1|334.7|337.1|334.7|336.97|334.57|0
1641584750000|2022-01-07 19:45:50|336.97|334.57|337.1|334.7|337.1|334.7|336.97|334.57|0
1641584760000|2022-01-07 19:46:00|336.97|334.57|337.36|334.96|337.36|334.96|336.97|334.57|0
1641584770000|2022-01-07 19:46:10|337.48|335.08|337.23|334.83|337.48|335.08|337.23|334.83|0
1641584780000|2022-01-07 19:46:20|337.36|334.96|337.23|334.83|337.36|334.96|336.97|334.57|0
1641584790000|2022-01-07 19:46:30|337.1|334.7|337.36|334.96|337.36|334.96|337.1|334.7|0
1641584800000|2022-01-07 19:46:40|337.48|335.08|337.48|335.08|337.48|335.08|337.48|335.08|0
1641584810000|2022-01-07 19:46:50|337.61|335.21|337.74|335.34|337.74|335.34|337.48|335.08|0
1641584820000|2022-01-07 19:47:00|337.36|334.96|337.23|334.83|337.36|334.96|337.23|334.83|0
1641584830000|2022-01-07 19:47:10|337.36|334.96|337.36|334.96|337.36|334.96|337.23|334.83|0
1641584840000|2022-01-07 19:47:20|337.23|334.83|337.23|334.83|337.36|334.96|337.23|334.83|0
1641584850000|2022-01-07 19:47:30|337.1|334.7|336.97|334.57|337.1|334.7|336.97|334.57|0
1641584860000|2022-01-07 19:47:40|336.71|334.31|336.33|333.93|336.71|334.31|336.33|333.93|0
1641584870000|2022-01-07 19:47:50|336.46|334.06|336.2|333.8|336.46|334.06|336.07|333.67|0
1641584880000|2022-01-07 19:48:00|336.07|333.67|335.69|333.29|336.07|333.67|335.56|333.16|0
1641584890000|2022-01-07 19:48:10|335.56|333.16|335.43|333.03|335.56|333.16|335.43|333.03|0
1641584900000|2022-01-07 19:48:20|335.18|332.78|335.3|332.9|335.3|332.9|335.18|332.78|0
1641584910000|2022-01-07 19:48:30|335.43|333.03|335.3|332.9|335.43|333.03|335.05|332.65|0
1641584920000|2022-01-07 19:48:40|335.43|333.03|335.18|332.78|335.43|333.03|335.18|332.78|0
1641584930000|2022-01-07 19:48:50|335.05|332.65|335.3|332.9|335.3|332.9|335.05|332.65|0
1641584940000|2022-01-07 19:49:00|335.43|333.03|335.82|333.42|335.82|333.42|335.43|333.03|0
1641584950000|2022-01-07 19:49:10|335.94|333.54|336.2|333.8|336.2|333.8|335.94|333.54|0
1641584960000|2022-01-07 19:49:20|336.07|333.67|336.07|333.67|336.2|333.8|336.07|333.67|0
1641584970000|2022-01-07 19:49:30|336.2|333.8|336.07|333.67|336.2|333.8|336.07|333.67|0
1641584980000|2022-01-07 19:49:40|335.94|333.54|336.33|333.93|336.33|333.93|335.94|333.54|0
1641584990000|2022-01-07 19:49:50|336.46|334.06|336.33|333.93|336.46|334.06|336.33|333.93|0
1641585000000|2022-01-07 19:50:00|336.2|333.8|336.2|333.8|336.2|333.8|336.2|333.8|0
1641585010000|2022-01-07 19:50:10|336.33|333.93|336.33|333.93|336.46|334.06|336.33|333.93|0
1641585020000|2022-01-07 19:50:20|336.46|334.06|336.71|334.31|336.84|334.44|336.46|334.06|0
1641585030000|2022-01-07 19:50:30|336.84|334.44|337.1|334.7|337.1|334.7|336.84|334.44|0
1641585040000|2022-01-07 19:50:40|336.97|334.57|336.97|334.57|337.1|334.7|336.97|334.57|0
1641585050000|2022-01-07 19:50:50|337.1|334.7|336.84|334.44|337.1|334.7|336.84|334.44|0
1641585060000|2022-01-07 19:51:00|336.71|334.31|336.58|334.18|336.71|334.31|336.58|334.18|0
1641585070000|2022-01-07 19:51:10|336.46|334.06|336.71|334.31|336.71|334.31|336.46|334.06|0
1641585080000|2022-01-07 19:51:20|336.58|334.18|336.46|334.06|336.58|334.18|336.46|334.06|0
1641585090000|2022-01-07 19:51:30|336.58|334.18|336.46|334.06|336.58|334.18|336.46|334.06|0
1641585100000|2022-01-07 19:51:40|336.33|333.93|335.94|333.54|336.33|333.93|335.81|333.41|0
1641585110000|2022-01-07 19:51:50|335.81|333.41|335.81|333.41|335.81|333.41|335.81|333.41|0
1641585120000|2022-01-07 19:52:00|335.94|333.54|335.81|333.41|335.94|333.54|335.81|333.41|0
1641585130000|2022-01-07 19:52:10|336.07|333.67|336.07|333.67|336.07|333.67|335.94|333.54|0
1641585140000|2022-01-07 19:52:20|335.69|333.29|335.81|333.41|335.94|333.54|335.69|333.29|0
1641585150000|2022-01-07 19:52:30|335.88|333.48|335.69|333.29|335.88|333.48|335.69|333.29|0
1641585170000|2022-01-07 19:52:50|335.56|333.16|335.05|332.65|335.56|333.16|335.05|332.65|0
1641585180000|2022-01-07 19:53:00|335.17|332.77|335.05|332.65|335.17|332.77|335.05|332.65|0
1641585190000|2022-01-07 19:53:10|335.17|332.77|334.79|332.39|335.17|332.77|334.79|332.39|0
1641585200000|2022-01-07 19:53:20|334.66|332.26|334.79|332.39|334.79|332.39|334.53|332.13|0
1641585210000|2022-01-07 19:53:30|334.92|332.52|335.05|332.65|335.05|332.65|334.92|332.52|0
1641585220000|2022-01-07 19:53:40|335.17|332.77|335.56|333.16|335.56|333.16|335.05|332.65|0
1641585230000|2022-01-07 19:53:50|335.69|333.29|335.69|333.29|335.69|333.29|335.69|333.29|0
1641585240000|2022-01-07 19:54:00|335.56|333.16|335.3|332.9|335.69|333.29|335.3|332.9|0
1641585250000|2022-01-07 19:54:10|335.43|333.03|335.69|333.29|335.69|333.29|335.43|333.03|0
1641585260000|2022-01-07 19:54:20|335.81|333.41|335.43|333.03|335.81|333.41|335.43|333.03|0
1641585270000|2022-01-07 19:54:30|335.3|332.9|335.3|332.9|335.3|332.9|335.17|332.77|0
1641585280000|2022-01-07 19:54:40|335.43|333.03|335.17|332.77|335.43|333.03|335.05|332.65|0
1641585300000|2022-01-07 19:55:00|335.3|332.9|335.3|332.9|335.43|333.03|335.3|332.9|0
1641585310000|2022-01-07 19:55:10|335.43|333.03|335.04|332.64|335.43|333.03|335.04|332.64|0
1641585320000|2022-01-07 19:55:20|335.17|332.77|335.17|332.77|335.17|332.77|335.17|332.77|0
1641585330000|2022-01-07 19:55:30|335.04|332.64|335.56|333.16|335.68|333.28|335.04|332.64|0
1641585340000|2022-01-07 19:55:40|335.43|333.03|335.56|333.16|335.56|333.16|335.43|333.03|0
1641585350000|2022-01-07 19:55:50|335.43|333.03|335.17|332.77|335.68|333.28|335.17|332.77|0
1641585360000|2022-01-07 19:56:00|335.04|332.64|335.11|332.71|335.11|332.71|335.04|332.64|0
1641585370000|2022-01-07 19:56:10|335.17|332.77|335.04|332.64|335.17|332.77|335.04|332.64|0
1641585380000|2022-01-07 19:56:20|335.17|332.77|335.43|333.03|335.43|333.03|335.17|332.77|0
1641585390000|2022-01-07 19:56:30|335.3|332.9|335.3|332.9|335.3|332.9|335.3|332.9|0
1641585410000|2022-01-07 19:56:50|335.43|333.03|335.56|333.16|335.68|333.28|335.43|333.03|0
1641585420000|2022-01-07 19:57:00|335.43|333.03|335.43|333.03|335.43|333.03|335.43|333.03|0
1641585430000|2022-01-07 19:57:10|335.3|332.9|335.43|333.03|335.43|333.03|335.3|332.9|0
1641585440000|2022-01-07 19:57:20|335.56|333.16|335.81|333.41|335.81|333.41|335.56|333.16|0
1641585450000|2022-01-07 19:57:30|335.68|333.28|335.94|333.54|335.94|333.54|335.68|333.28|0
1641585460000|2022-01-07 19:57:40|335.68|333.28|335.68|333.28|335.81|333.41|335.68|333.28|0
1641585470000|2022-01-07 19:57:50|335.56|333.16|335.43|333.03|335.56|333.16|335.43|333.03|0
1641585480000|2022-01-07 19:58:00|335.56|333.16|335.56|333.16|335.56|333.16|335.56|333.16|0
1641585490000|2022-01-07 19:58:10|335.68|333.28|335.68|333.28|335.81|333.41|335.68|333.28|0
1641585500000|2022-01-07 19:58:20|335.56|333.16|335.3|332.9|335.56|333.16|335.3|332.9|0
1641585520000|2022-01-07 19:58:40|335.43|333.03|335.56|333.16|335.56|333.16|335.43|333.03|0
1641585530000|2022-01-07 19:58:50|335.43|333.03|335.56|333.16|335.56|333.16|335.43|333.03|0
1641585540000|2022-01-07 19:59:00|335.43|333.03|335.56|333.16|335.56|333.16|335.43|333.03|0
1641585550000|2022-01-07 19:59:10|335.43|333.03|335.56|333.16|335.56|333.16|335.43|333.03|0
1641585560000|2022-01-07 19:59:20|335.81|333.41|335.94|333.54|335.94|333.54|335.81|333.41|0
1641585570000|2022-01-07 19:59:30|335.81|333.41|335.68|333.28|335.81|333.41|335.68|333.28|0
1641585580000|2022-01-07 19:59:40|336.07|333.67|336.2|333.8|336.2|333.8|335.94|333.54|0
1641585590000|2022-01-07 19:59:50|336.07|333.67|335.81|333.41|336.07|333.67|335.81|333.41|0
1641585600000|2022-01-07 20:00:00|335.55|333.15|335.55|333.15|335.55|333.15|335.43|333.03|0
1641585610000|2022-01-07 20:00:10|335.68|333.28|335.94|333.54|335.94|333.54|335.55|333.15|0
1641585620000|2022-01-07 20:00:20|335.81|333.41|335.94|333.54|336.01|333.61|335.81|333.41|0
1641585630000|2022-01-07 20:00:30|335.55|333.15|335.17|332.77|335.55|333.15|335.17|332.77|0
1641585640000|2022-01-07 20:00:40|335.04|332.64|335.3|332.9|335.3|332.9|335.04|332.64|0
1641585650000|2022-01-07 20:00:50|335.43|333.03|335.43|333.03|335.68|333.28|335.43|333.03|0
1641585660000|2022-01-07 20:01:00|335.3|332.9|335.17|332.77|335.3|332.9|335.17|332.77|0
1641585670000|2022-01-07 20:01:10|335.04|332.64|335.04|332.64|335.17|332.77|334.91|332.51|0
1641585680000|2022-01-07 20:01:20|334.91|332.51|335.04|332.64|335.04|332.64|334.91|332.51|0
1641585690000|2022-01-07 20:01:30|334.66|332.26|334.66|332.26|334.66|332.26|334.66|332.26|0
1641585700000|2022-01-07 20:01:40|334.53|332.13|334.79|332.39|334.79|332.39|334.53|332.13|0
1641585710000|2022-01-07 20:01:50|334.66|332.26|334.91|332.51|334.91|332.51|334.66|332.26|0
1641585720000|2022-01-07 20:02:00|334.79|332.39|335.3|332.9|335.3|332.9|334.79|332.39|0
1641585730000|2022-01-07 20:02:10|335.17|332.77|334.91|332.51|335.17|332.77|334.91|332.51|0
1641585740000|2022-01-07 20:02:20|334.53|332.13|334.53|332.13|334.79|332.39|334.53|332.13|0
1641585750000|2022-01-07 20:02:30|334.66|332.26|334.53|332.13|334.66|332.26|334.53|332.13|0
1641585760000|2022-01-07 20:02:40|334.66|332.26|335.04|332.64|335.04|332.64|334.66|332.26|0
1641585770000|2022-01-07 20:02:50|335.17|332.77|335.04|332.64|335.3|332.9|335.04|332.64|0
1641585780000|2022-01-07 20:03:00|335.43|333.03|335.81|333.41|335.81|333.41|335.43|333.03|0
1641585790000|2022-01-07 20:03:10|335.68|333.28|335.94|333.54|335.94|333.54|335.68|333.28|0
1641585800000|2022-01-07 20:03:20|335.81|333.41|335.55|333.15|335.81|333.41|335.43|333.03|0
1641585810000|2022-01-07 20:03:30|335.68|333.28|335.3|332.9|335.68|333.28|335.3|332.9|0
1641585820000|2022-01-07 20:03:40|335.43|333.03|335.55|333.15|335.68|333.28|335.43|333.03|0
1641585830000|2022-01-07 20:03:50|335.43|333.03|334.65|332.25|335.43|333.03|334.65|332.25|0
1641585840000|2022-01-07 20:04:00|334.78|332.38|334.65|332.25|334.91|332.51|334.65|332.25|0
1641585850000|2022-01-07 20:04:10|334.27|331.87|334.14|331.74|334.27|331.87|334.14|331.74|0
1641585860000|2022-01-07 20:04:20|334.27|331.87|334.4|332|334.52|332.12|334.27|331.87|0
1641585870000|2022-01-07 20:04:30|334.27|331.87|334.14|331.74|334.27|331.87|334.14|331.74|0
1641585880000|2022-01-07 20:04:40|334.4|332|334.4|332|334.65|332.25|334.4|332|0
1641585890000|2022-01-07 20:04:50|334.14|331.74|334.01|331.61|334.14|331.74|334.01|331.61|0
1641585900000|2022-01-07 20:05:00|334.14|331.74|333.88|331.48|334.14|331.74|333.88|331.48|0
1641585910000|2022-01-07 20:05:10|333.63|331.23|333.37|330.97|333.63|331.23|333.37|330.97|0
1641585920000|2022-01-07 20:05:20|333.5|331.1|333.63|331.23|333.63|331.23|333.5|331.1|0
1641585930000|2022-01-07 20:05:30|333.5|331.1|332.99|330.59|333.5|331.1|332.99|330.59|0
1641585940000|2022-01-07 20:05:40|332.86|330.46|333.12|330.72|333.12|330.72|332.86|330.46|0
1641585950000|2022-01-07 20:05:50|333.37|330.97|333.5|331.1|333.5|331.1|333.37|330.97|0
1641585960000|2022-01-07 20:06:00|333.24|330.84|333.37|330.97|333.37|330.97|333.24|330.84|0
1641585970000|2022-01-07 20:06:10|333.24|330.84|333.37|330.97|333.37|330.97|333.24|330.84|0
1641585980000|2022-01-07 20:06:20|333.12|330.72|332.86|330.46|333.12|330.72|332.86|330.46|0
1641585990000|2022-01-07 20:06:30|332.99|330.59|332.99|330.59|332.99|330.59|332.86|330.46|0
1641586000000|2022-01-07 20:06:40|332.86|330.46|332.61|330.21|332.99|330.59|332.61|330.21|0
1641586010000|2022-01-07 20:06:50|332.73|330.33|332.86|330.46|332.86|330.46|332.73|330.33|0
1641586020000|2022-01-07 20:07:00|332.61|330.21|332.73|330.33|332.73|330.33|332.48|330.08|0
1641586030000|2022-01-07 20:07:10|332.86|330.46|332.86|330.46|333.12|330.72|332.86|330.46|0
1641586040000|2022-01-07 20:07:20|332.73|330.33|332.86|330.46|332.86|330.46|332.73|330.33|0
1641586050000|2022-01-07 20:07:30|332.73|330.33|332.99|330.59|332.99|330.59|332.73|330.33|0
1641586060000|2022-01-07 20:07:40|332.73|330.33|332.73|330.33|332.73|330.33|332.73|330.33|0
1641586070000|2022-01-07 20:07:50|333.12|330.72|333.24|330.84|333.24|330.84|333.12|330.72|0
1641586080000|2022-01-07 20:08:00|333.06|330.66|333.5|331.1|333.5|331.1|332.86|330.46|0
1641586090000|2022-01-07 20:08:10|333.63|331.23|333.75|331.35|333.75|331.35|333.63|331.23|0
1641586100000|2022-01-07 20:08:20|334.01|331.61|333.88|331.48|334.01|331.61|333.88|331.48|0
1641586110000|2022-01-07 20:08:30|334.01|331.61|333.75|331.35|334.01|331.61|333.75|331.35|0
1641586120000|2022-01-07 20:08:40|334.27|331.87|334.39|331.99|334.39|331.99|334.27|331.87|0
1641586130000|2022-01-07 20:08:50|334.52|332.12|334.39|331.99|334.52|332.12|334.39|331.99|0
1641586140000|2022-01-07 20:09:00|334.27|331.87|334.39|331.99|334.39|331.99|334.2|331.8|0
1641586150000|2022-01-07 20:09:10|334.27|331.87|334.01|331.61|334.27|331.87|334.01|331.61|0
1641586160000|2022-01-07 20:09:20|334.14|331.74|334.01|331.61|334.14|331.74|333.88|331.48|0
1641586170000|2022-01-07 20:09:30|334.14|331.74|334.14|331.74|334.14|331.74|334.14|331.74|0
1641586180000|2022-01-07 20:09:40|334.01|331.61|334.27|331.87|334.27|331.87|334.01|331.61|0
1641586190000|2022-01-07 20:09:50|334.39|331.99|334.27|331.87|334.39|331.99|334.27|331.87|0
1641586200000|2022-01-07 20:10:00|334.14|331.74|334.39|331.99|334.52|332.12|334.14|331.74|0
1641586210000|2022-01-07 20:10:10|334.52|332.12|335.03|332.63|335.03|332.63|334.52|332.12|0
1641586220000|2022-01-07 20:10:20|334.91|332.51|335.03|332.63|335.03|332.63|334.91|332.51|0
1641586230000|2022-01-07 20:10:30|334.91|332.51|334.91|332.51|334.91|332.51|334.91|332.51|0
1641586240000|2022-01-07 20:10:40|334.78|332.38|334.78|332.38|334.91|332.51|334.65|332.25|0
1641586260000|2022-01-07 20:11:00|334.65|332.25|334.52|332.12|334.65|332.25|334.52|332.12|0
1641586270000|2022-01-07 20:11:10|334.65|332.25|334.78|332.38|335.29|332.89|334.65|332.25|0
1641586280000|2022-01-07 20:11:20|334.91|332.51|334.91|332.51|334.91|332.51|334.91|332.51|0
1641586290000|2022-01-07 20:11:30|335.03|332.63|335.03|332.63|335.03|332.63|335.03|332.63|0
1641586300000|2022-01-07 20:11:40|334.91|332.51|335.29|332.89|335.29|332.89|334.91|332.51|0
1641586310000|2022-01-07 20:11:50|335.36|332.96|335.29|332.89|335.36|332.96|335.29|332.89|0
1641586320000|2022-01-07 20:12:00|335.03|332.63|335.03|332.63|335.03|332.63|334.9|332.5|0
1641586330000|2022-01-07 20:12:10|334.9|332.5|335.03|332.63|335.03|332.63|334.9|332.5|0
1641586340000|2022-01-07 20:12:20|334.9|332.5|335.16|332.76|335.16|332.76|334.9|332.5|0
1641586360000|2022-01-07 20:12:40|335.29|332.89|335.16|332.76|335.29|332.89|335.16|332.76|0
1641586370000|2022-01-07 20:12:50|335.29|332.89|335.42|333.02|335.55|333.15|335.29|332.89|0
1641586380000|2022-01-07 20:13:00|335.29|332.89|335.42|333.02|335.42|333.02|335.29|332.89|0
1641586390000|2022-01-07 20:13:10|335.67|333.27|335.8|333.4|335.8|333.4|335.67|333.27|0
1641586410000|2022-01-07 20:13:30|336.06|333.66|336.06|333.66|336.19|333.79|336.06|333.66|0
1641586420000|2022-01-07 20:13:40|336.32|333.92|336.06|333.66|336.32|333.92|336.06|333.66|0
1641586430000|2022-01-07 20:13:50|336.19|333.79|336.19|333.79|336.32|333.92|336.19|333.79|0
1641586440000|2022-01-07 20:14:00|336.32|333.92|336.44|334.04|336.44|334.04|336.32|333.92|0
1641586450000|2022-01-07 20:14:10|336.7|334.3|336.7|334.3|336.83|334.43|336.57|334.17|0
1641586460000|2022-01-07 20:14:20|336.44|334.04|336.32|333.92|336.44|334.04|336.32|333.92|0
1641586470000|2022-01-07 20:14:30|336.44|334.04|336.7|334.3|336.7|334.3|336.44|334.04|0
1641586480000|2022-01-07 20:14:40|336.83|334.43|336.83|334.43|336.96|334.56|336.83|334.43|0
1641586490000|2022-01-07 20:14:50|336.7|334.3|336.7|334.3|336.7|334.3|336.7|334.3|0
1641586500000|2022-01-07 20:15:00|336.57|334.17|336.7|334.3|336.83|334.43|336.57|334.17|0
1641586510000|2022-01-07 20:15:10|336.19|333.79|336.31|333.91|336.44|334.04|336.19|333.79|0
1641586520000|2022-01-07 20:15:20|336.06|333.66|336.06|333.66|336.06|333.66|336.06|333.66|0
1641586530000|2022-01-07 20:15:30|336.19|333.79|336.06|333.66|336.31|333.91|336.06|333.66|0
1641586540000|2022-01-07 20:15:40|336.31|333.91|336.7|334.3|336.7|334.3|336.31|333.91|0
1641586550000|2022-01-07 20:15:50|336.83|334.43|336.83|334.43|336.83|334.43|336.83|334.43|0
1641586560000|2022-01-07 20:16:00|336.7|334.3|336.7|334.3|336.96|334.56|336.7|334.3|0
1641586570000|2022-01-07 20:16:10|336.83|334.43|336.96|334.56|336.96|334.56|336.83|334.43|0
1641586580000|2022-01-07 20:16:20|336.83|334.43|336.7|334.3|336.83|334.43|336.7|334.3|0
1641586590000|2022-01-07 20:16:30|336.57|334.17|336.19|333.79|336.57|334.17|336.19|333.79|0
1641586600000|2022-01-07 20:16:40|336.31|333.91|336.19|333.79|336.44|334.04|336.19|333.79|0
1641586610000|2022-01-07 20:16:50|335.93|333.53|336.19|333.79|336.19|333.79|335.93|333.53|0
1641586620000|2022-01-07 20:17:00|336.06|333.66|336.19|333.79|336.19|333.79|336.06|333.66|0
1641586630000|2022-01-07 20:17:10|336.31|333.91|336.06|333.66|336.31|333.91|336.06|333.66|0
1641586640000|2022-01-07 20:17:20|336.19|333.79|336.06|333.66|336.31|333.91|336.06|333.66|0
1641586650000|2022-01-07 20:17:30|336.31|333.91|336.57|334.17|336.57|334.17|336.31|333.91|0
1641586660000|2022-01-07 20:17:40|336.44|334.04|336.57|334.17|336.57|334.17|336.44|334.04|0
1641586670000|2022-01-07 20:17:50|336.44|334.04|336.31|333.91|336.44|334.04|336.19|333.79|0
1641586680000|2022-01-07 20:18:00|336.44|334.04|336.44|334.04|336.44|334.04|336.44|334.04|0
1641586690000|2022-01-07 20:18:10|336.31|333.91|336.7|334.3|336.7|334.3|336.31|333.91|0
1641586700000|2022-01-07 20:18:20|336.57|334.17|336.44|334.04|336.57|334.17|336.44|334.04|0
1641586710000|2022-01-07 20:18:30|336.31|333.91|336.31|333.91|336.44|334.04|336.19|333.79|0
1641586720000|2022-01-07 20:18:40|336.19|333.79|336.19|333.79|336.44|334.04|336.19|333.79|0
1641586730000|2022-01-07 20:18:50|336.18|333.78|336.31|333.91|336.31|333.91|336.18|333.78|0
1641586740000|2022-01-07 20:19:00|336.44|334.04|336.31|333.91|336.44|334.04|336.31|333.91|0
1641586750000|2022-01-07 20:19:10|335.8|333.4|335.93|333.53|335.93|333.53|335.8|333.4|0
1641586760000|2022-01-07 20:19:20|336.06|333.66|336.06|333.66|336.06|333.66|336.06|333.66|0
1641586770000|2022-01-07 20:19:30|335.93|333.53|335.67|333.27|335.93|333.53|335.54|333.14|0
1641586780000|2022-01-07 20:19:40|335.8|333.4|335.8|333.4|335.8|333.4|335.8|333.4|0
1641586790000|2022-01-07 20:19:50|335.93|333.53|335.8|333.4|335.93|333.53|335.8|333.4|0
1641586800000|2022-01-07 20:20:00|335.67|333.27|335.8|333.4|335.8|333.4|335.67|333.27|0
1641586810000|2022-01-07 20:20:10|335.93|333.53|336.06|333.66|336.06|333.66|335.93|333.53|0
1641586820000|2022-01-07 20:20:20|336.18|333.78|335.93|333.53|336.18|333.78|335.93|333.53|0
1641586830000|2022-01-07 20:20:30|335.67|333.27|335.29|332.89|335.67|333.27|335.29|332.89|0
1641586840000|2022-01-07 20:20:40|335.41|333.01|335.67|333.27|335.67|333.27|335.41|333.01|0
1641586850000|2022-01-07 20:20:50|335.8|333.4|336.06|333.66|336.06|333.66|335.8|333.4|0
1641586860000|2022-01-07 20:21:00|335.93|333.53|335.54|333.14|335.93|333.53|335.54|333.14|0
1641586870000|2022-01-07 20:21:10|335.41|333.01|335.54|333.14|335.54|333.14|335.41|333.01|0
1641586880000|2022-01-07 20:21:20|335.8|333.4|335.67|333.27|335.8|333.4|335.54|333.14|0
1641586890000|2022-01-07 20:21:30|335.8|333.4|335.67|333.27|335.93|333.53|335.67|333.27|0
1641586900000|2022-01-07 20:21:40|335.93|333.53|336.06|333.66|336.06|333.66|335.93|333.53|0
1641586910000|2022-01-07 20:21:50|336.18|333.78|336.44|334.04|336.44|334.04|336.06|333.66|0
1641586920000|2022-01-07 20:22:00|336.57|334.17|336.57|334.17|336.57|334.17|336.44|334.04|0
1641586930000|2022-01-07 20:22:10|336.83|334.43|336.83|334.43|336.83|334.43|336.83|334.43|0
1641586940000|2022-01-07 20:22:20|336.89|334.49|336.95|334.55|336.95|334.55|336.83|334.43|0
1641586950000|2022-01-07 20:22:30|336.83|334.43|336.83|334.43|336.83|334.43|336.7|334.3|0
1641586960000|2022-01-07 20:22:40|336.95|334.55|336.95|334.55|336.95|334.55|336.95|334.55|0
1641586970000|2022-01-07 20:22:50|336.83|334.43|336.83|334.43|336.83|334.43|336.83|334.43|0
1641586980000|2022-01-07 20:23:00|336.7|334.3|336.7|334.3|336.7|334.3|336.7|334.3|0
1641586990000|2022-01-07 20:23:10|336.57|334.17|336.31|333.91|336.57|334.17|336.31|333.91|0
1641587000000|2022-01-07 20:23:20|336.44|334.04|336.7|334.3|336.7|334.3|336.44|334.04|0
1641587010000|2022-01-07 20:23:30|336.83|334.43|337.08|334.68|337.08|334.68|336.83|334.43|0
1641587020000|2022-01-07 20:23:40|337.21|334.81|337.21|334.81|337.34|334.94|337.21|334.81|0
1641587030000|2022-01-07 20:23:50|337.34|334.94|337.02|334.62|337.34|334.94|337.02|334.62|0
1641587040000|2022-01-07 20:24:00|336.95|334.55|337.08|334.68|337.08|334.68|336.95|334.55|0
1641587050000|2022-01-07 20:24:10|336.95|334.55|336.57|334.17|337.08|334.68|336.57|334.17|0
1641587060000|2022-01-07 20:24:20|336.44|334.04|336.7|334.3|336.7|334.3|336.44|334.04|0
1641587070000|2022-01-07 20:24:30|336.83|334.43|336.89|334.49|336.95|334.55|336.83|334.43|0
1641587080000|2022-01-07 20:24:40|337.08|334.68|337.08|334.68|337.08|334.68|337.08|334.68|0
1641587090000|2022-01-07 20:24:50|336.95|334.55|337.34|334.94|337.34|334.94|336.95|334.55|0
1641587100000|2022-01-07 20:25:00|337.21|334.81|337.34|334.94|337.34|334.94|337.21|334.81|0
1641587110000|2022-01-07 20:25:10|337.47|335.07|337.47|335.07|337.47|335.07|337.34|334.94|0
1641587120000|2022-01-07 20:25:20|337.73|335.33|337.73|335.33|337.86|335.46|337.73|335.33|0
1641587130000|2022-01-07 20:25:30|337.47|335.07|337.34|334.94|337.47|335.07|337.34|334.94|0
1641587140000|2022-01-07 20:25:40|337.47|335.07|337.73|335.33|337.73|335.33|337.47|335.07|0
1641587150000|2022-01-07 20:25:50|337.6|335.2|337.98|335.58|337.98|335.58|337.6|335.2|0
1641587160000|2022-01-07 20:26:00|337.85|335.45|337.85|335.45|337.98|335.58|337.85|335.45|0
1641587170000|2022-01-07 20:26:10|337.98|335.58|337.6|335.2|337.98|335.58|337.6|335.2|0
1641587180000|2022-01-07 20:26:20|337.47|335.07|337.6|335.2|337.6|335.2|337.47|335.07|0
1641587190000|2022-01-07 20:26:30|337.73|335.33|338.24|335.84|338.24|335.84|337.73|335.33|0
1641587200000|2022-01-07 20:26:40|338.11|335.71|338.11|335.71|338.11|335.71|337.98|335.58|0
1641587210000|2022-01-07 20:26:50|337.98|335.58|337.85|335.45|337.98|335.58|337.85|335.45|0
1641587220000|2022-01-07 20:27:00|337.73|335.33|337.98|335.58|337.98|335.58|337.73|335.33|0
1641587230000|2022-01-07 20:27:10|338.11|335.71|338.11|335.71|338.11|335.71|338.11|335.71|0
1641587240000|2022-01-07 20:27:20|337.98|335.58|338.11|335.71|338.11|335.71|337.98|335.58|0
1641587250000|2022-01-07 20:27:30|338.24|335.84|338.24|335.84|338.5|336.1|338.24|335.84|0
1641587260000|2022-01-07 20:27:40|338.37|335.97|338.37|335.97|338.37|335.97|338.24|335.84|0
1641587270000|2022-01-07 20:27:50|338.24|335.84|338.37|335.97|338.37|335.97|338.24|335.84|0
1641587280000|2022-01-07 20:28:00|338.24|335.84|338.24|335.84|338.24|335.84|338.11|335.71|0
1641587290000|2022-01-07 20:28:10|338.37|335.97|338.76|336.36|338.76|336.36|338.37|335.97|0
1641587300000|2022-01-07 20:28:20|338.63|336.23|338.89|336.49|338.89|336.49|338.63|336.23|0
1641587310000|2022-01-07 20:28:30|339.14|336.74|338.89|336.49|339.14|336.74|338.89|336.49|0
1641587320000|2022-01-07 20:28:40|338.76|336.36|338.63|336.23|338.76|336.36|338.63|336.23|0
1641587330000|2022-01-07 20:28:50|338.76|336.36|339.02|336.62|339.02|336.62|338.76|336.36|0
1641587340000|2022-01-07 20:29:00|338.89|336.49|338.89|336.49|339.02|336.62|338.89|336.49|0
1641587350000|2022-01-07 20:29:10|339.02|336.62|338.89|336.49|339.02|336.62|338.89|336.49|0
1641587360000|2022-01-07 20:29:20|338.76|336.36|338.76|336.36|338.76|336.36|338.76|336.36|0
1641587370000|2022-01-07 20:29:30|338.63|336.23|338.37|335.97|338.63|336.23|338.37|335.97|0
1641587380000|2022-01-07 20:29:40|338.24|335.84|338.37|335.97|338.37|335.97|338.24|335.84|0
1641587390000|2022-01-07 20:29:50|338.11|335.71|337.72|335.32|338.11|335.71|337.72|335.32|0
1641587400000|2022-01-07 20:30:00|337.6|335.2|338.5|336.1|338.5|336.1|337.6|335.2|0
1641587410000|2022-01-07 20:30:10|338.37|335.97|338.37|335.97|338.37|335.97|338.37|335.97|0
1641587420000|2022-01-07 20:30:20|338.63|336.23|337.92|335.52|338.63|336.23|337.92|335.52|0
1641587430000|2022-01-07 20:30:30|337.85|335.45|338.11|335.71|338.11|335.71|337.85|335.45|0
1641587440000|2022-01-07 20:30:40|337.98|335.58|337.72|335.32|337.98|335.58|337.6|335.2|0
1641587450000|2022-01-07 20:30:50|337.85|335.45|337.34|334.94|337.85|335.45|337.34|334.94|0
1641587460000|2022-01-07 20:31:00|337.21|334.81|336.69|334.29|337.21|334.81|336.69|334.29|0
1641587470000|2022-01-07 20:31:10|337.08|334.68|336.69|334.29|337.08|334.68|336.57|334.17|0
1641587480000|2022-01-07 20:31:20|336.82|334.42|336.18|333.78|336.82|334.42|336.18|333.78|0
1641587490000|2022-01-07 20:31:30|336.31|333.91|335.67|333.27|336.31|333.91|335.67|333.27|0
1641587500000|2022-01-07 20:31:40|335.41|333.01|335.41|333.01|335.41|333.01|335.41|333.01|0
1641587510000|2022-01-07 20:31:50|335.67|333.27|335.92|333.52|335.92|333.52|335.67|333.27|0
1641587520000|2022-01-07 20:32:00|335.67|333.27|335.28|332.88|335.67|333.27|335.28|332.88|0
1641587530000|2022-01-07 20:32:10|335.15|332.75|335.15|332.75|335.28|332.88|335.15|332.75|0
1641587540000|2022-01-07 20:32:20|335.28|332.88|335.28|332.88|335.28|332.88|335.02|332.62|0
1641587550000|2022-01-07 20:32:30|335.41|333.01|335.54|333.14|335.54|333.14|335.41|333.01|0
1641587560000|2022-01-07 20:32:40|335.79|333.39|335.92|333.52|336.05|333.65|335.79|333.39|0
1641587570000|2022-01-07 20:32:50|336.05|333.65|336.18|333.78|336.18|333.78|336.05|333.65|0
1641587580000|2022-01-07 20:33:00|336.44|334.04|336.56|334.16|336.56|334.16|336.44|334.04|0
1641587590000|2022-01-07 20:33:10|336.44|334.04|337.08|334.68|337.08|334.68|336.44|334.04|0
1641587600000|2022-01-07 20:33:20|336.95|334.55|337.72|335.32|337.72|335.32|336.95|334.55|0
1641587610000|2022-01-07 20:33:30|337.59|335.19|337.98|335.58|338.11|335.71|337.47|335.07|0
1641587620000|2022-01-07 20:33:40|337.85|335.45|338.37|335.97|338.37|335.97|337.85|335.45|0
1641587630000|2022-01-07 20:33:50|338.63|336.23|338.63|336.23|338.88|336.48|338.63|336.23|0
1641587640000|2022-01-07 20:34:00|338.75|336.35|338.11|335.71|338.75|336.35|338.11|335.71|0
1641587650000|2022-01-07 20:34:10|338.63|336.23|338.37|335.97|338.63|336.23|338.37|335.97|0
1641587660000|2022-01-07 20:34:20|338.24|335.84|338.24|335.84|338.24|335.84|338.11|335.71|0
1641587670000|2022-01-07 20:34:30|337.85|335.45|337.72|335.32|337.85|335.45|337.59|335.19|0
1641587680000|2022-01-07 20:34:40|337.59|335.19|337.46|335.06|337.59|335.19|337.46|335.06|0
1641587690000|2022-01-07 20:34:50|337.59|335.19|337.59|335.19|337.59|335.19|337.34|334.94|0
1641587700000|2022-01-07 20:35:00|337.72|335.32|338.11|335.71|338.11|335.71|337.72|335.32|0
1641587710000|2022-01-07 20:35:10|338.24|335.84|337.59|335.19|338.24|335.84|337.59|335.19|0
1641587720000|2022-01-07 20:35:20|337.85|335.45|337.85|335.45|337.85|335.45|337.85|335.45|0
1641587730000|2022-01-07 20:35:30|338.24|335.84|337.98|335.58|338.37|335.97|337.98|335.58|0
1641587740000|2022-01-07 20:35:40|337.34|334.94|337.59|335.19|337.59|335.19|337.27|334.87|0
1641587750000|2022-01-07 20:35:50|337.85|335.45|337.59|335.19|337.85|335.45|337.59|335.19|0
1641587760000|2022-01-07 20:36:00|337.72|335.32|337.98|335.58|337.98|335.58|337.59|335.19|0
1641587770000|2022-01-07 20:36:10|337.85|335.45|337.59|335.19|337.85|335.45|337.34|334.94|0
1641587780000|2022-01-07 20:36:20|337.72|335.32|337.46|335.06|337.72|335.32|337.46|335.06|0
1641587790000|2022-01-07 20:36:30|337.34|334.94|337.08|334.68|337.34|334.94|337.08|334.68|0
1641587800000|2022-01-07 20:36:40|337.21|334.81|337.21|334.81|337.21|334.81|337.08|334.68|0
1641587810000|2022-01-07 20:36:50|337.08|334.68|336.95|334.55|337.08|334.68|336.95|334.55|0
1641587820000|2022-01-07 20:37:00|337.02|334.62|336.82|334.42|337.02|334.62|336.82|334.42|0
1641587830000|2022-01-07 20:37:10|336.56|334.16|336.18|333.78|336.56|334.16|336.05|333.65|0
1641587840000|2022-01-07 20:37:20|335.99|333.59|335.92|333.52|336.05|333.65|335.92|333.52|0
1641587850000|2022-01-07 20:37:30|336.05|333.65|335.79|333.39|336.18|333.78|335.79|333.39|0
1641587860000|2022-01-07 20:37:40|335.92|333.52|336.43|334.03|336.43|334.03|335.92|333.52|0
1641587870000|2022-01-07 20:37:50|336.31|333.91|336.43|334.03|336.43|334.03|336.05|333.65|0
1641587880000|2022-01-07 20:38:00|336.18|333.78|336.18|333.78|336.43|334.03|336.18|333.78|0
1641587890000|2022-01-07 20:38:10|336.31|333.91|336.05|333.65|336.43|334.03|336.05|333.65|0
1641587900000|2022-01-07 20:38:20|336.18|333.78|336.18|333.78|336.43|334.03|336.18|333.78|0
1641587910000|2022-01-07 20:38:30|336.05|333.65|336.18|333.78|336.31|333.91|336.05|333.65|0
1641587920000|2022-01-07 20:38:40|336.05|333.65|336.69|334.29|336.69|334.29|336.05|333.65|0
1641587930000|2022-01-07 20:38:50|336.56|334.16|336.69|334.29|336.69|334.29|336.56|334.16|0
1641587940000|2022-01-07 20:39:00|336.82|334.42|336.69|334.29|336.95|334.55|336.69|334.29|0
1641587950000|2022-01-07 20:39:10|336.43|334.03|336.56|334.16|336.56|334.16|336.43|334.03|0
1641587970000|2022-01-07 20:39:30|336.43|334.03|336.56|334.16|336.56|334.16|336.43|334.03|0
1641587980000|2022-01-07 20:39:40|336.43|334.03|336.43|334.03|336.43|334.03|336.43|334.03|0
1641587990000|2022-01-07 20:39:50|336.56|334.16|336.31|333.91|336.56|334.16|336.31|333.91|0
1641588000000|2022-01-07 20:40:00|336.18|333.78|336.3|333.9|336.31|333.91|336.18|333.78|0
1641588010000|2022-01-07 20:40:10|336.18|333.78|336.05|333.65|336.18|333.78|336.05|333.65|0
1641588020000|2022-01-07 20:40:20|335.79|333.39|336.18|333.78|336.18|333.78|335.79|333.39|0
1641588030000|2022-01-07 20:40:30|336.43|334.03|336.56|334.16|336.69|334.29|336.43|334.03|0
1641588040000|2022-01-07 20:40:40|336.3|333.9|336.43|334.03|336.43|334.03|336.3|333.9|0
1641588050000|2022-01-07 20:40:50|336.3|333.9|336.18|333.78|336.43|334.03|336.18|333.78|0
1641588060000|2022-01-07 20:41:00|336.43|334.03|336.56|334.16|336.56|334.16|336.43|334.03|0
1641588070000|2022-01-07 20:41:10|336.43|334.03|336.43|334.03|336.43|334.03|336.43|334.03|0
1641588080000|2022-01-07 20:41:20|336.3|333.9|336.18|333.78|336.3|333.9|336.05|333.65|0
1641588090000|2022-01-07 20:41:30|336.05|333.65|336.05|333.65|336.05|333.65|335.92|333.52|0
1641588100000|2022-01-07 20:41:40|336.43|334.03|336.82|334.42|336.95|334.55|336.43|334.03|0
1641588110000|2022-01-07 20:41:50|336.43|334.03|335.92|333.52|336.43|334.03|335.92|333.52|0
1641588120000|2022-01-07 20:42:00|336.05|333.65|336.05|333.65|336.05|333.65|335.79|333.39|0
1641588130000|2022-01-07 20:42:10|336.18|333.78|336.05|333.65|336.18|333.78|336.05|333.65|0
1641588140000|2022-01-07 20:42:20|336.18|333.78|336.18|333.78|336.18|333.78|336.05|333.65|0
1641588150000|2022-01-07 20:42:30|336.05|333.65|336.05|333.65|336.05|333.65|335.92|333.52|0
1641588160000|2022-01-07 20:42:40|335.92|333.52|336.05|333.65|336.05|333.65|335.92|333.52|0
1641588170000|2022-01-07 20:42:50|335.92|333.52|335.66|333.26|336.05|333.65|335.66|333.26|0
1641588180000|2022-01-07 20:43:00|335.79|333.39|336.82|334.42|336.82|334.42|335.79|333.39|0
1641588190000|2022-01-07 20:43:10|336.95|334.55|337.33|334.93|337.33|334.93|336.95|334.55|0
1641588200000|2022-01-07 20:43:20|337.2|334.8|337.08|334.68|337.2|334.8|337.08|334.68|0
1641588210000|2022-01-07 20:43:30|337.2|334.8|337.46|335.06|337.46|335.06|337.2|334.8|0
1641588220000|2022-01-07 20:43:40|337.72|335.32|337.72|335.32|337.98|335.58|337.72|335.32|0
1641588230000|2022-01-07 20:43:50|337.66|335.26|337.98|335.58|338.11|335.71|337.66|335.26|0
1641588240000|2022-01-07 20:44:00|338.49|336.09|338.49|336.09|338.49|336.09|338.36|335.96|0
1641588250000|2022-01-07 20:44:10|338.62|336.22|338.23|335.83|338.62|336.22|338.23|335.83|0
1641588260000|2022-01-07 20:44:20|338.36|335.96|338.75|336.35|338.75|336.35|338.23|335.83|0
1641588270000|2022-01-07 20:44:30|338.49|336.09|338.36|335.96|338.75|336.35|338.36|335.96|0
1641588280000|2022-01-07 20:44:40|338.23|335.83|338.36|335.96|338.36|335.96|338.23|335.83|0
1641588290000|2022-01-07 20:44:50|338.23|335.83|338.49|336.09|338.49|336.09|338.23|335.83|0
1641588300000|2022-01-07 20:45:00|338.75|336.35|338.56|336.16|338.75|336.35|338.56|336.16|0
1641588310000|2022-01-07 20:45:10|338.36|335.96|338.23|335.83|338.49|336.09|338.23|335.83|0
1641588320000|2022-01-07 20:45:20|338.11|335.71|338.23|335.83|338.36|335.96|338.11|335.71|0
1641588330000|2022-01-07 20:45:30|338.62|336.22|338.49|336.09|338.62|336.22|338.49|336.09|0
1641588340000|2022-01-07 20:45:40|338.62|336.22|338.49|336.09|338.62|336.22|338.49|336.09|0
1641588350000|2022-01-07 20:45:50|338.62|336.22|338.36|335.96|338.62|336.22|338.36|335.96|0
1641588360000|2022-01-07 20:46:00|338.1|335.7|338.62|336.22|338.62|336.22|338.1|335.7|0
1641588370000|2022-01-07 20:46:10|338.75|336.35|339.14|336.74|339.14|336.74|338.75|336.35|0
1641588380000|2022-01-07 20:46:20|339.53|337.13|339.01|336.61|339.53|337.13|339.01|336.61|0
1641588390000|2022-01-07 20:46:30|338.75|336.35|338.75|336.35|338.88|336.48|338.75|336.35|0
1641588400000|2022-01-07 20:46:40|338.49|336.09|337.59|335.19|338.49|336.09|337.59|335.19|0
1641588410000|2022-01-07 20:46:50|337.46|335.06|337.98|335.58|337.98|335.58|337.46|335.06|0
1641588420000|2022-01-07 20:47:00|338.1|335.7|337.59|335.19|338.1|335.7|337.59|335.19|0
1641588430000|2022-01-07 20:47:10|337.46|335.06|336.82|334.42|337.46|335.06|336.82|334.42|0
1641588440000|2022-01-07 20:47:20|336.69|334.29|336.17|333.77|336.69|334.29|336.17|333.77|0
1641588450000|2022-01-07 20:47:30|336.43|334.03|336.43|334.03|336.69|334.29|336.3|333.9|0
1641588460000|2022-01-07 20:47:40|336.3|333.9|336.69|334.29|336.69|334.29|336.3|333.9|0
1641588470000|2022-01-07 20:47:50|336.56|334.16|337.07|334.67|337.07|334.67|336.56|334.16|0
1641588480000|2022-01-07 20:48:00|336.82|334.42|337.07|334.67|337.07|334.67|336.82|334.42|0
1641588490000|2022-01-07 20:48:10|336.94|334.54|337.07|334.67|337.2|334.8|336.94|334.54|0
1641588500000|2022-01-07 20:48:20|337.2|334.8|337.07|334.67|337.2|334.8|337.07|334.67|0
1641588510000|2022-01-07 20:48:30|336.94|334.54|336.69|334.29|337.07|334.67|336.69|334.29|0
1641588520000|2022-01-07 20:48:40|336.56|334.16|335.4|333|336.56|334.16|335.27|332.87|0
1641588530000|2022-01-07 20:48:50|335.34|332.94|335.79|333.39|335.79|333.39|335.34|332.94|0
1641588540000|2022-01-07 20:49:00|335.91|333.51|335.91|333.51|335.91|333.51|335.79|333.39|0
1641588550000|2022-01-07 20:49:10|336.04|333.64|335.79|333.39|336.04|333.64|335.79|333.39|0
1641588560000|2022-01-07 20:49:20|335.4|333|335.66|333.26|335.66|333.26|335.4|333|0
1641588570000|2022-01-07 20:49:30|335.79|333.39|335.53|333.13|335.79|333.39|335.53|333.13|0
1641588580000|2022-01-07 20:49:40|335.66|333.26|335.91|333.51|335.91|333.51|335.66|333.26|0
1641588590000|2022-01-07 20:49:50|335.85|333.45|336.3|333.9|336.69|334.29|335.85|333.45|0
1641588600000|2022-01-07 20:50:00|336.17|333.77|336.04|333.64|336.17|333.77|335.66|333.26|0
1641588610000|2022-01-07 20:50:10|336.17|333.77|337.14|334.74|337.21|334.81|336.17|333.77|0
1641588620000|2022-01-07 20:50:20|337.33|334.93|337.33|334.93|337.33|334.93|337.21|334.81|0
1641588630000|2022-01-07 20:50:30|337.59|335.19|337.33|334.93|337.59|335.19|337.33|334.93|0
1641588640000|2022-01-07 20:50:40|337.08|334.68|336.56|334.16|337.08|334.68|336.56|334.16|0
1641588650000|2022-01-07 20:50:50|336.3|333.9|335.98|333.58|336.3|333.9|335.98|333.58|0
1641588660000|2022-01-07 20:51:00|335.66|333.26|335.01|332.61|335.66|333.26|335.01|332.61|0
1641588670000|2022-01-07 20:51:10|335.14|332.74|335.4|333|335.4|333|335.14|332.74|0
1641588680000|2022-01-07 20:51:20|335.53|333.13|335.53|333.13|335.53|333.13|335.53|333.13|0
1641588690000|2022-01-07 20:51:30|335.4|333|335.53|333.13|335.66|333.26|335.4|333|0
1641588700000|2022-01-07 20:51:40|335.78|333.38|335.78|333.38|335.78|333.38|335.78|333.38|0
1641588710000|2022-01-07 20:51:50|335.91|333.51|336.04|333.64|336.17|333.77|335.91|333.51|0
1641588720000|2022-01-07 20:52:00|335.98|333.58|335.66|333.26|335.98|333.58|335.66|333.26|0
1641588730000|2022-01-07 20:52:10|335.53|333.13|335.78|333.38|335.78|333.38|335.53|333.13|0
1641588740000|2022-01-07 20:52:20|335.91|333.51|336.04|333.64|336.04|333.64|335.78|333.38|0
1641588750000|2022-01-07 20:52:30|335.91|333.51|335.91|333.51|335.91|333.51|335.78|333.38|0
1641588760000|2022-01-07 20:52:40|335.78|333.38|335.53|333.13|335.78|333.38|335.53|333.13|0
1641588770000|2022-01-07 20:52:50|335.78|333.38|335.66|333.26|335.78|333.38|335.66|333.26|0
1641588780000|2022-01-07 20:53:00|335.91|333.51|335.91|333.51|336.04|333.64|335.91|333.51|0
1641588790000|2022-01-07 20:53:10|336.17|333.77|336.5|334.1|336.5|334.1|336.17|333.77|0
1641588800000|2022-01-07 20:53:20|336.56|334.16|336.69|334.29|336.82|334.42|336.56|334.16|0
1641588810000|2022-01-07 20:53:30|336.43|334.03|336.43|334.03|336.56|334.16|336.43|334.03|0
1641588820000|2022-01-07 20:53:40|336.3|333.9|336.82|334.42|336.82|334.42|336.3|333.9|0
1641588830000|2022-01-07 20:53:50|336.69|334.29|336.43|334.03|336.69|334.29|336.43|334.03|0
1641588840000|2022-01-07 20:54:00|336.3|333.9|336.43|334.03|336.43|334.03|336.3|333.9|0
1641588850000|2022-01-07 20:54:10|336.56|334.16|336.43|334.03|336.56|334.16|336.43|334.03|0
1641588860000|2022-01-07 20:54:20|336.3|333.9|336.43|334.03|336.56|334.16|336.17|333.77|0
1641588870000|2022-01-07 20:54:30|336.56|334.16|336.3|333.9|336.56|334.16|336.3|333.9|0
1641588880000|2022-01-07 20:54:40|337.46|335.06|339.02|336.62|339.02|336.62|337.46|335.06|0
1641588890000|2022-01-07 20:54:50|338.89|336.49|338.76|336.36|338.89|336.49|338.63|336.23|0
1641588900000|2022-01-07 20:55:00|338.89|336.49|338.76|336.36|338.89|336.49|338.76|336.36|0
1641588910000|2022-01-07 20:55:10|338.89|336.49|339.02|336.62|339.28|336.88|338.89|336.49|0
1641588920000|2022-01-07 20:55:20|339.15|336.75|339.02|336.62|339.15|336.75|339.02|336.62|0
1641588930000|2022-01-07 20:55:30|339.28|336.88|338.76|336.36|339.28|336.88|338.76|336.36|0
1641588940000|2022-01-07 20:55:40|339.02|336.62|338.89|336.49|339.02|336.62|338.89|336.49|0
1641588950000|2022-01-07 20:55:50|338.76|336.36|338.5|336.1|338.76|336.36|338.37|335.97|0
1641588960000|2022-01-07 20:56:00|338.63|336.23|338.5|336.1|338.89|336.49|338.5|336.1|0
1641588970000|2022-01-07 20:56:10|338.76|336.36|338.24|335.84|338.76|336.36|338.24|335.84|0
1641588980000|2022-01-07 20:56:20|337.85|335.45|337.85|335.45|337.98|335.58|337.85|335.45|0
1641588990000|2022-01-07 20:56:30|337.98|335.58|337.59|335.19|337.98|335.58|337.59|335.19|0
1641589000000|2022-01-07 20:56:40|337.85|335.45|337.59|335.19|337.85|335.45|337.46|335.06|0
1641589020000|2022-01-07 20:57:00|337.72|335.32|337.46|335.06|337.72|335.32|337.33|334.93|0
1641589030000|2022-01-07 20:57:10|337.33|334.93|337.72|335.32|337.72|335.32|337.33|334.93|0
1641589040000|2022-01-07 20:57:20|337.85|335.45|337.98|335.58|337.98|335.58|337.85|335.45|0
1641589050000|2022-01-07 20:57:30|337.85|335.45|337.98|335.58|338.11|335.71|337.72|335.32|0
1641589060000|2022-01-07 20:57:40|338.24|335.84|337.98|335.58|338.24|335.84|337.98|335.58|0
1641589070000|2022-01-07 20:57:50|338.11|335.71|337.85|335.45|338.11|335.71|337.85|335.45|0
1641589080000|2022-01-07 20:58:00|338.11|335.71|338.24|335.84|338.24|335.84|338.11|335.71|0
1641589090000|2022-01-07 20:58:10|338.11|335.71|338.24|335.84|338.24|335.84|337.98|335.58|0
1641589100000|2022-01-07 20:58:20|338.11|335.71|338.11|335.71|338.11|335.71|337.98|335.58|0
1641589110000|2022-01-07 20:58:30|338.24|335.84|338.11|335.71|338.24|335.84|338.11|335.71|0
1641589120000|2022-01-07 20:58:40|338.24|335.84|338.5|336.1|338.5|336.1|338.24|335.84|0
1641589130000|2022-01-07 20:58:50|338.76|336.36|339.01|336.61|339.14|336.74|338.76|336.36|0
1641589140000|2022-01-07 20:59:00|339.14|336.74|339.4|337|339.4|337|339.14|336.74|0
1641589150000|2022-01-07 20:59:10|339.53|337.13|339.66|337.26|339.79|337.39|339.53|337.13|0
1641589160000|2022-01-07 20:59:20|340.05|337.65|339.4|337|340.18|337.78|339.4|337|0
1641589170000|2022-01-07 20:59:30|339.73|337.33|340.7|338.3|340.7|338.3|339.73|337.33|0
1641589180000|2022-01-07 20:59:40|340.83|338.43|338.61|336.21|340.83|338.43|337.83|335.43|0
1641589190000|2022-01-07 20:59:50|341.05|338.65|339.38|336.98|341.18|338.78|339.38|336.98|0
1641589200000|2022-01-07 21:00:00|339.51|337.11|339.51|337.11|339.51|337.11|339.51|337.11|0
1641589210000|2022-01-07 21:00:10|338.99|336.59|338.73|336.33|338.99|336.59|338.73|336.33|0
1641589220000|2022-01-07 21:00:20|338.79|336.39|338.99|336.59|338.99|336.59|338.73|336.33|0
1641589230000|2022-01-07 21:00:30|339.12|336.72|338.99|336.59|339.12|336.72|338.73|336.33|0
1641589240000|2022-01-07 21:00:40|338.86|336.46|338.86|336.46|338.86|336.46|338.73|336.33|0
1641589250000|2022-01-07 21:00:50|338.73|336.33|338.6|336.2|338.86|336.46|338.6|336.2|0
1641589260000|2022-01-07 21:01:00|338.47|336.07|338.08|335.68|338.47|336.07|338.08|335.68|0
1641589270000|2022-01-07 21:01:10|337.95|335.55|337.69|335.29|338.08|335.68|337.69|335.29|0
1641589280000|2022-01-07 21:01:20|337.82|335.42|338.47|336.07|338.47|336.07|337.82|335.42|0
1641589290000|2022-01-07 21:01:30|338.6|336.2|338.73|336.33|338.73|336.33|338.6|336.2|0
1641589300000|2022-01-07 21:01:40|338.6|336.2|338.47|336.07|338.6|336.2|338.47|336.07|0
1641589310000|2022-01-07 21:01:50|338.34|335.94|338.34|335.94|338.34|335.94|338.34|335.94|0
1641589320000|2022-01-07 21:02:00|338.21|335.81|338.08|335.68|338.21|335.81|338.08|335.68|0
1641589330000|2022-01-07 21:02:10|337.69|335.29|337.82|335.42|337.82|335.42|337.69|335.29|0
1641589340000|2022-01-07 21:02:20|337.81|335.41|337.69|335.29|337.81|335.41|337.56|335.16|0
1641589350000|2022-01-07 21:02:30|337.56|335.16|337.56|335.16|337.56|335.16|337.43|335.03|0
1641589360000|2022-01-07 21:02:40|337.43|335.03|337.55|335.15|337.56|335.16|337.3|334.9|0
1641589370000|2022-01-07 21:02:50|337.3|334.9|337.43|335.03|337.43|335.03|337.3|334.9|0
1641589380000|2022-01-07 21:03:00|337.55|335.15|337.81|335.41|337.81|335.41|337.55|335.15|0
1641589390000|2022-01-07 21:03:10|337.68|335.28|337.68|335.28|337.68|335.28|337.55|335.15|0
1641589400000|2022-01-07 21:03:20|337.81|335.41|337.81|335.41|337.81|335.41|337.81|335.41|0
1641589410000|2022-01-07 21:03:30|337.94|335.54|338.2|335.8|338.2|335.8|337.94|335.54|0
1641589420000|2022-01-07 21:03:40|338.07|335.67|337.94|335.54|338.07|335.67|337.94|335.54|0
1641589430000|2022-01-07 21:03:50|337.81|335.41|337.94|335.54|337.94|335.54|337.81|335.41|0
1641589440000|2022-01-07 21:04:00|337.81|335.41|337.81|335.41|337.81|335.41|337.68|335.28|0
1641589450000|2022-01-07 21:04:10|337.68|335.28|337.81|335.41|337.81|335.41|337.68|335.28|0
1641589460000|2022-01-07 21:04:20|337.68|335.28|337.68|335.28|337.81|335.41|337.55|335.15|0
1641589470000|2022-01-07 21:04:30|337.49|335.09|337.29|334.89|337.49|335.09|337.29|334.89|0
1641589480000|2022-01-07 21:04:40|337.16|334.76|337.16|334.76|337.29|334.89|337.16|334.76|0
1641589500000|2022-01-07 21:05:00|337.03|334.63|337.03|334.63|337.03|334.63|337.03|334.63|0
1641589510000|2022-01-07 21:05:10|336.91|334.51|336.91|334.51|336.91|334.51|336.91|334.51|0
1641589520000|2022-01-07 21:05:20|336.78|334.38|336.52|334.12|336.78|334.38|336.52|334.12|0
1641589530000|2022-01-07 21:05:30|336.39|333.99|336.26|333.86|336.39|333.99|336.26|333.86|0
1641589540000|2022-01-07 21:05:40|336.13|333.73|336.13|333.73|336.13|333.73|336.13|333.73|0
1641589550000|2022-01-07 21:05:50|336.39|333.99|336.39|333.99|336.39|333.99|336.39|333.99|0
1641589570000|2022-01-07 21:06:10|336.26|333.86|336.26|333.86|336.26|333.86|336|333.6|0
1641589580000|2022-01-07 21:06:20|336.13|333.73|336.52|334.12|336.52|334.12|336.13|333.73|0
1641589590000|2022-01-07 21:06:30|336.39|333.99|336.26|333.86|336.39|333.99|336.26|333.86|0
1641589600000|2022-01-07 21:06:40|336.39|333.99|336.39|333.99|336.39|333.99|336.26|333.86|0
1641589620000|2022-01-07 21:07:00|336.26|333.86|336.26|333.86|336.26|333.86|336.26|333.86|0
1641589630000|2022-01-07 21:07:10|336.19|333.79|336.13|333.73|336.19|333.79|336|333.6|0
1641589640000|2022-01-07 21:07:20|336|333.6|336|333.6|336.13|333.73|336|333.6|0
1641589650000|2022-01-07 21:07:30|336.13|333.73|336.39|333.99|336.39|333.99|336.13|333.73|0
1641589660000|2022-01-07 21:07:40|336.52|334.12|336.39|333.99|336.52|334.12|336.39|333.99|0
1641589670000|2022-01-07 21:07:50|336.26|333.86|336.39|333.99|336.52|334.12|336.26|333.86|0
1641589680000|2022-01-07 21:08:00|336.64|334.24|336.51|334.11|336.64|334.24|336.51|334.11|0
1641589690000|2022-01-07 21:08:10|336.64|334.24|336.64|334.24|336.64|334.24|336.64|334.24|0
1641589700000|2022-01-07 21:08:20|336.77|334.37|336.64|334.24|336.77|334.37|336.64|334.24|0
1641589710000|2022-01-07 21:08:30|336.51|334.11|336.39|333.99|336.64|334.24|336.39|333.99|0
1641589720000|2022-01-07 21:08:40|336.51|334.11|336.51|334.11|336.51|334.11|336.39|333.99|0
1641589730000|2022-01-07 21:08:50|336.39|333.99|336.51|334.11|336.51|334.11|336.39|333.99|0
1641589740000|2022-01-07 21:09:00|336.77|334.37|336.9|334.5|336.9|334.5|336.77|334.37|0
1641589750000|2022-01-07 21:09:10|337.03|334.63|336.9|334.5|337.03|334.63|336.9|334.5|0
1641589760000|2022-01-07 21:09:20|336.77|334.37|336.77|334.37|336.77|334.37|336.77|334.37|0
1641589780000|2022-01-07 21:09:40|336.9|334.5|337.03|334.63|337.03|334.63|336.77|334.37|0
1641589790000|2022-01-07 21:09:50|337.16|334.76|337.16|334.76|337.16|334.76|337.16|334.76|0
1641589800000|2022-01-07 21:10:00|337.03|334.63|337.03|334.63|337.03|334.63|337.03|334.63|0
1641589810000|2022-01-07 21:10:10|337.16|334.76|337.29|334.89|337.29|334.89|337.16|334.76|0
1641589820000|2022-01-07 21:10:20|337.36|334.96|337.55|335.15|337.55|335.15|337.36|334.96|0
1641589830000|2022-01-07 21:10:30|337.68|335.28|337.68|335.28|337.68|335.28|337.68|335.28|0
1641589850000|2022-01-07 21:10:50|337.81|335.41|337.68|335.28|337.81|335.41|337.68|335.28|0
1641589860000|2022-01-07 21:11:00|337.81|335.41|337.81|335.41|337.94|335.54|337.81|335.41|0
1641589870000|2022-01-07 21:11:10|337.94|335.54|337.94|335.54|337.94|335.54|337.94|335.54|0
1641589890000|2022-01-07 21:11:30|338.2|335.8|338.2|335.8|338.2|335.8|338.2|335.8|0
1641589900000|2022-01-07 21:11:40|338.46|336.06|338.46|336.06|338.46|336.06|338.46|336.06|0
1641589920000|2022-01-07 21:12:00|338.59|336.19|338.85|336.45|338.85|336.45|338.59|336.19|0
1641589930000|2022-01-07 21:12:10|338.72|336.32|338.59|336.19|338.72|336.32|338.59|336.19|0
1641589940000|2022-01-07 21:12:20|338.72|336.32|338.72|336.32|338.72|336.32|338.72|336.32|0
1641589950000|2022-01-07 21:12:30|338.59|336.19|338.59|336.19|338.59|336.19|338.59|336.19|0
1641589960000|2022-01-07 21:12:40|338.72|336.32|338.72|336.32|338.72|336.32|338.72|336.32|0
1641589980000|2022-01-07 21:13:00|338.59|336.19|338.72|336.32|338.72|336.32|338.59|336.19|0
1641589990000|2022-01-07 21:13:10|338.59|336.19|338.72|336.32|338.72|336.32|338.59|336.19|0
1641590020000|2022-01-07 21:13:40|338.85|336.45|338.85|336.45|338.85|336.45|338.85|336.45|0
1641590030000|2022-01-07 21:13:50|338.98|336.58|338.85|336.45|338.98|336.58|338.85|336.45|0
1641590040000|2022-01-07 21:14:00|338.98|336.58|338.85|336.45|338.98|336.58|338.85|336.45|0
1641590050000|2022-01-07 21:14:10|338.98|336.58|338.98|336.58|338.98|336.58|338.85|336.45|0
1641590060000|2022-01-07 21:14:20|339.11|336.71|338.98|336.58|339.11|336.71|338.98|336.58|0
1641590070000|2022-01-07 21:14:30|339.11|336.71|339.11|336.71|339.11|336.71|338.98|336.58|0
1641590080000|2022-01-07 21:14:40|339.24|336.84|339.24|336.84|339.24|336.84|339.24|336.84|0
1641590090000|2022-01-07 21:14:50|339.37|336.97|339.24|336.84|339.37|336.97|339.24|336.84|0
1641801900000|2022-01-10 08:05:00|334.36|331.96|334.74|332.34|334.74|332.34|334.36|331.96|0
1641801910000|2022-01-10 08:05:10|334.61|332.21|334.55|332.15|334.74|332.34|334.48|332.08|0
1641801920000|2022-01-10 08:05:20|334.48|332.08|334.74|332.34|334.74|332.34|334.48|332.08|0
1641801930000|2022-01-10 08:05:30|334.87|332.47|334.74|332.34|334.87|332.47|334.61|332.21|0
1641801940000|2022-01-10 08:05:40|334.81|332.41|335.13|332.73|335.13|332.73|334.81|332.41|0
1641801950000|2022-01-10 08:05:50|335|332.6|334.74|332.34|335|332.6|334.74|332.34|0
1641801960000|2022-01-10 08:06:00|335.13|332.73|334.87|332.47|335.13|332.73|334.87|332.47|0
1641801970000|2022-01-10 08:06:10|334.74|332.34|335.07|332.67|335.07|332.67|334.74|332.34|0
1641801980000|2022-01-10 08:06:20|335|332.6|335.07|332.67|335.07|332.67|335|332.6|0
1641801990000|2022-01-10 08:06:30|335.39|332.99|335.39|332.99|335.52|333.12|335.39|332.99|0
1641802000000|2022-01-10 08:06:40|335.45|333.05|335.39|332.99|335.45|333.05|335.13|332.73|0
1641802010000|2022-01-10 08:06:50|335.13|332.73|335.26|332.86|335.26|332.86|335.13|332.73|0
1641802020000|2022-01-10 08:07:00|335.13|332.73|335.13|332.73|335.13|332.73|335|332.6|0
1641802030000|2022-01-10 08:07:10|334.87|332.47|335|332.6|335.13|332.73|334.87|332.47|0
1641802040000|2022-01-10 08:07:20|334.87|332.47|334.81|332.41|335|332.6|334.81|332.41|0
1641802050000|2022-01-10 08:07:30|334.87|332.47|334.87|332.47|334.87|332.47|334.74|332.34|0
1641802060000|2022-01-10 08:07:40|335|332.6|334.87|332.47|335|332.6|334.61|332.21|0
1641802070000|2022-01-10 08:07:50|335.07|332.67|335|332.6|335.13|332.73|335|332.6|0
1641802080000|2022-01-10 08:08:00|334.94|332.54|334.87|332.47|335.13|332.73|334.87|332.47|0
1641802090000|2022-01-10 08:08:10|334.74|332.34|334.87|332.47|334.87|332.47|334.74|332.34|0
1641802100000|2022-01-10 08:08:20|334.81|332.41|335.39|332.99|335.39|332.99|334.81|332.41|0
1641802110000|2022-01-10 08:08:30|335.26|332.86|335.26|332.86|335.39|332.99|335.26|332.86|0
1641802120000|2022-01-10 08:08:40|335.32|332.92|335.13|332.73|335.39|332.99|335.13|332.73|0
1641802130000|2022-01-10 08:08:50|335.52|333.12|335.45|333.05|335.52|333.12|335.45|333.05|0
1641802140000|2022-01-10 08:09:00|335.52|333.12|335.65|333.25|335.77|333.37|335.52|333.12|0
1641802150000|2022-01-10 08:09:10|335.77|333.37|335.77|333.37|335.77|333.37|335.65|333.25|0
1641802160000|2022-01-10 08:09:20|335.65|333.25|335.52|333.12|335.77|333.37|335.52|333.12|0
1641802170000|2022-01-10 08:09:30|335.77|333.37|336.29|333.89|336.29|333.89|335.77|333.37|0
1641802180000|2022-01-10 08:09:40|336.16|333.76|336.55|334.15|336.55|334.15|336.16|333.76|0
1641802190000|2022-01-10 08:09:50|336.42|334.02|336.42|334.02|336.42|334.02|336.16|333.76|0
1641802200000|2022-01-10 08:10:00|336.68|334.28|336.03|333.63|336.68|334.28|335.9|333.5|0
1641802210000|2022-01-10 08:10:10|336.16|333.76|335.9|333.5|336.16|333.76|335.9|333.5|0
1641802220000|2022-01-10 08:10:20|335.64|333.24|335.71|333.31|335.71|333.31|335.52|333.12|0
1641802230000|2022-01-10 08:10:30|335.77|333.37|335.77|333.37|335.77|333.37|335.39|332.99|0
1641802240000|2022-01-10 08:10:40|335.64|333.24|335.9|333.5|335.9|333.5|335.64|333.24|0
1641802250000|2022-01-10 08:10:50|335.77|333.37|336.03|333.63|336.03|333.63|335.77|333.37|0
1641802260000|2022-01-10 08:11:00|336.16|333.76|336.03|333.63|336.16|333.76|336.03|333.63|0
1641802270000|2022-01-10 08:11:10|336.1|333.7|336.03|333.63|336.1|333.7|336.03|333.63|0
1641802280000|2022-01-10 08:11:20|336.16|333.76|335.9|333.5|336.16|333.76|335.9|333.5|0
1641802290000|2022-01-10 08:11:30|336.03|333.63|336.16|333.76|336.16|333.76|336.03|333.63|0
1641802300000|2022-01-10 08:11:40|336.42|334.02|336.42|334.02|336.42|334.02|336.36|333.96|0
1641802310000|2022-01-10 08:11:50|336.29|333.89|336.94|334.54|336.94|334.54|336.29|333.89|0
1641802320000|2022-01-10 08:12:00|337.07|334.67|337.2|334.8|337.2|334.8|337.07|334.67|0
1641802330000|2022-01-10 08:12:10|337.07|334.67|337.2|334.8|337.27|334.87|336.94|334.54|0
1641802340000|2022-01-10 08:12:20|337.07|334.67|337.33|334.93|337.33|334.93|337.07|334.67|0
1641802350000|2022-01-10 08:12:30|337.46|335.06|337.53|335.13|337.53|335.13|337.33|334.93|0
1641802360000|2022-01-10 08:12:40|337.59|335.19|337.2|334.8|337.59|335.19|337.2|334.8|0
1641802370000|2022-01-10 08:12:50|337.14|334.74|337.2|334.8|337.2|334.8|337.07|334.67|0
1641802380000|2022-01-10 08:13:00|337.27|334.87|337.65|335.25|337.65|335.25|337.27|334.87|0
1641802390000|2022-01-10 08:13:10|337.72|335.32|337.72|335.32|337.98|335.58|337.72|335.32|0
1641802400000|2022-01-10 08:13:20|337.85|335.45|337.72|335.32|337.85|335.45|337.72|335.32|0
1641802410000|2022-01-10 08:13:30|337.59|335.19|337.72|335.32|337.85|335.45|337.59|335.19|0
1641802420000|2022-01-10 08:13:40|337.85|335.45|337.91|335.51|337.91|335.51|337.65|335.25|0
1641802430000|2022-01-10 08:13:50|337.98|335.58|338.11|335.71|338.24|335.84|337.98|335.58|0
1641802440000|2022-01-10 08:14:00|337.85|335.45|337.98|335.58|338.04|335.64|337.85|335.45|0
1641802450000|2022-01-10 08:14:10|338.04|335.64|337.39|334.99|338.04|335.64|337.39|334.99|0
1641802460000|2022-01-10 08:14:20|337.33|334.93|337.26|334.86|337.33|334.93|337.26|334.86|0
1641802470000|2022-01-10 08:14:30|337.59|335.19|337.85|335.45|337.85|335.45|337.59|335.19|0
1641802480000|2022-01-10 08:14:40|337.78|335.38|337.52|335.12|337.78|335.38|337.46|335.06|0
1641802490000|2022-01-10 08:14:50|337.72|335.32|337.78|335.38|337.85|335.45|337.72|335.32|0
1641802500000|2022-01-10 08:15:00|338.11|335.71|337.85|335.45|338.11|335.71|337.85|335.45|0
1641802510000|2022-01-10 08:15:10|337.98|335.58|337.98|335.58|338.11|335.71|337.98|335.58|0
1641802520000|2022-01-10 08:15:20|337.91|335.51|337.85|335.45|337.98|335.58|337.72|335.32|0
1641802530000|2022-01-10 08:15:30|337.98|335.58|338.11|335.71|338.11|335.71|337.98|335.58|0
1641802540000|2022-01-10 08:15:40|337.98|335.58|337.98|335.58|337.98|335.58|337.85|335.45|0
1641802550000|2022-01-10 08:15:50|338.5|336.1|338.24|335.84|338.5|336.1|338.24|335.84|0
1641802560000|2022-01-10 08:16:00|338.11|335.71|337.98|335.58|338.11|335.71|337.98|335.58|0
1641802570000|2022-01-10 08:16:10|338.11|335.71|337.98|335.58|338.11|335.71|337.98|335.58|0
1641802580000|2022-01-10 08:16:20|338.11|335.71|337.78|335.38|338.11|335.71|337.78|335.38|0
1641802590000|2022-01-10 08:16:30|337.91|335.51|338.17|335.77|338.17|335.77|337.85|335.45|0
1641802600000|2022-01-10 08:16:40|338.24|335.84|338.3|335.9|338.37|335.97|338.24|335.84|0
1641802610000|2022-01-10 08:16:50|338.43|336.03|338.76|336.36|338.76|336.36|338.43|336.03|0
1641802620000|2022-01-10 08:17:00|338.63|336.23|338.63|336.23|338.63|336.23|338.43|336.03|0
1641802630000|2022-01-10 08:17:10|338.5|336.1|338.5|336.1|338.5|336.1|338.37|335.97|0
1641802640000|2022-01-10 08:17:20|338.63|336.23|339.02|336.62|339.08|336.68|338.63|336.23|0
1641802650000|2022-01-10 08:17:30|338.89|336.49|338.89|336.49|338.89|336.49|338.89|336.49|0
1641802660000|2022-01-10 08:17:40|338.63|336.23|338.36|335.96|338.63|336.23|338.36|335.96|0
1641802670000|2022-01-10 08:17:50|338.23|335.83|338.36|335.96|338.36|335.96|338.23|335.83|0
1641802680000|2022-01-10 08:18:00|338.49|336.09|338.89|336.49|338.89|336.49|338.49|336.09|0
1641802690000|2022-01-10 08:18:10|339.02|336.62|338.89|336.49|339.02|336.62|338.89|336.49|0
1641802700000|2022-01-10 08:18:20|338.95|336.55|339.28|336.88|339.28|336.88|338.95|336.55|0
1641802710000|2022-01-10 08:18:30|339.15|336.75|339.15|336.75|339.15|336.75|339.02|336.62|0
1641802720000|2022-01-10 08:18:40|339.02|336.62|339.15|336.75|339.28|336.88|339.02|336.62|0
1641802730000|2022-01-10 08:18:50|339.41|337.01|339.41|337.01|339.54|337.14|339.41|337.01|0
1641802740000|2022-01-10 08:19:00|339.54|337.14|339.54|337.14|339.54|337.14|339.54|337.14|0
1641802750000|2022-01-10 08:19:10|339.67|337.27|339.67|337.27|339.8|337.4|339.67|337.27|0
1641802760000|2022-01-10 08:19:20|339.8|337.4|339.8|337.4|339.93|337.53|339.8|337.4|0
1641802770000|2022-01-10 08:19:30|339.93|337.53|340.06|337.66|340.19|337.79|339.93|337.53|0
1641802780000|2022-01-10 08:19:40|339.93|337.53|339.93|337.53|340.06|337.66|339.93|337.53|0
1641802790000|2022-01-10 08:19:50|339.67|337.27|339.67|337.27|339.67|337.27|339.67|337.27|0
1641802800000|2022-01-10 08:20:00|339.73|337.33|339.93|337.53|340.13|337.73|339.73|337.33|0
1641802810000|2022-01-10 08:20:10|339.8|337.4|339.67|337.27|339.8|337.4|339.67|337.27|0
1641802820000|2022-01-10 08:20:20|339.34|336.94|339.14|336.74|339.34|336.94|339.14|336.74|0
1641802840000|2022-01-10 08:20:40|339.08|336.68|339.27|336.87|339.27|336.87|339.08|336.68|0
1641802850000|2022-01-10 08:20:50|339.41|337.01|339.93|337.53|339.93|337.53|339.41|337.01|0
1641802860000|2022-01-10 08:21:00|339.8|337.4|339.93|337.53|339.93|337.53|339.8|337.4|0
1641802870000|2022-01-10 08:21:10|340.06|337.66|340.45|338.05|340.45|338.05|340.06|337.66|0
1641802880000|2022-01-10 08:21:20|340.19|337.79|340.58|338.18|340.58|338.18|340.06|337.66|0
1641802890000|2022-01-10 08:21:30|340.52|338.12|340.26|337.86|340.52|338.12|340.19|337.79|0
1641802900000|2022-01-10 08:21:40|340.32|337.92|340.45|338.05|340.45|338.05|340.32|337.92|0
1641802910000|2022-01-10 08:21:50|340.32|337.92|340.71|338.31|340.71|338.31|340.32|337.92|0
1641802920000|2022-01-10 08:22:00|340.45|338.05|340.71|338.31|340.84|338.44|340.45|338.05|0
1641802930000|2022-01-10 08:22:10|340.84|338.44|340.19|337.79|340.84|338.44|340.19|337.79|0
1641802940000|2022-01-10 08:22:20|340.45|338.05|340.45|338.05|340.58|338.18|340.45|338.05|0
1641802950000|2022-01-10 08:22:30|340.52|338.12|340.58|338.18|340.65|338.25|340.45|338.05|0
1641802960000|2022-01-10 08:22:40|340.71|338.31|341.04|338.64|341.04|338.64|340.71|338.31|0
1641802970000|2022-01-10 08:22:50|340.97|338.57|340.97|338.57|340.97|338.57|340.84|338.44|0
1641802980000|2022-01-10 08:23:00|341.23|338.83|341.23|338.83|341.49|339.09|341.23|338.83|0
1641802990000|2022-01-10 08:23:10|341.43|339.03|341.49|339.09|341.49|339.09|341.43|339.03|0
1641803000000|2022-01-10 08:23:20|341.1|338.7|340.97|338.57|341.1|338.7|340.84|338.44|0
1641803010000|2022-01-10 08:23:30|340.91|338.51|340.45|338.05|340.91|338.51|340.45|338.05|0
1641803020000|2022-01-10 08:23:40|340.52|338.12|340.25|337.85|340.58|338.18|340.25|337.85|0
1641803030000|2022-01-10 08:23:50|340.19|337.79|340.19|337.79|340.19|337.79|340.06|337.66|0
1641803040000|2022-01-10 08:24:00|339.93|337.53|339.93|337.53|339.93|337.53|339.93|337.53|0
1641803050000|2022-01-10 08:24:10|339.79|337.39|339.93|337.53|339.93|337.53|339.73|337.33|0
1641803060000|2022-01-10 08:24:20|339.79|337.39|339.93|337.53|340.06|337.66|339.79|337.39|0
1641803070000|2022-01-10 08:24:30|339.73|337.33|339.66|337.26|339.73|337.33|339.66|337.26|0
1641803080000|2022-01-10 08:24:40|339.53|337.13|339.4|337|339.53|337.13|339.27|336.87|0
1641803090000|2022-01-10 08:24:50|339.53|337.13|339.47|337.07|339.53|337.13|339.47|337.07|0
1641803100000|2022-01-10 08:25:00|339.01|336.61|339.14|336.74|339.27|336.87|339.01|336.61|0
1641803110000|2022-01-10 08:25:10|339.27|336.87|339.4|337|339.4|337|339.27|336.87|0
1641803120000|2022-01-10 08:25:20|339.66|337.26|340.19|337.79|340.19|337.79|339.66|337.26|0
1641803130000|2022-01-10 08:25:30|340.06|337.66|340.32|337.92|340.32|337.92|340.06|337.66|0
1641803140000|2022-01-10 08:25:40|340.45|338.05|340.71|338.31|340.71|338.31|340.45|338.05|0
1641803150000|2022-01-10 08:25:50|340.58|338.18|340.65|338.25|340.65|338.25|340.58|338.18|0
1641803160000|2022-01-10 08:26:00|340.71|338.31|340.71|338.31|340.84|338.44|340.71|338.31|0
1641803170000|2022-01-10 08:26:10|340.97|338.57|340.71|338.31|340.97|338.57|340.71|338.31|0
1641803180000|2022-01-10 08:26:20|340.58|338.18|340.32|337.92|340.58|338.18|340.32|337.92|0
1641803190000|2022-01-10 08:26:30|340.58|338.18|340.58|338.18|340.58|338.18|340.51|338.11|0
1641803200000|2022-01-10 08:26:40|340.32|337.92|340.97|338.57|340.97|338.57|340.32|337.92|0
1641803210000|2022-01-10 08:26:50|340.91|338.51|341.1|338.7|341.1|338.7|340.91|338.51|0
1641803220000|2022-01-10 08:27:00|340.97|338.57|340.19|337.79|341.1|338.7|340.19|337.79|0
1641803230000|2022-01-10 08:27:10|340.32|337.92|340.84|338.44|340.84|338.44|340.32|337.92|0
1641803240000|2022-01-10 08:27:20|340.78|338.38|341.78|339.38|341.98|339.58|340.58|338.18|0
1641803250000|2022-01-10 08:27:30|341.85|339.45|341.72|339.32|341.85|339.45|341.72|339.32|0
1641803260000|2022-01-10 08:27:40|341.46|339.06|341.59|339.19|341.59|339.19|341.46|339.06|0
1641803270000|2022-01-10 08:27:50|341.52|339.12|341.07|338.67|341.52|339.12|341.07|338.67|0
1641803280000|2022-01-10 08:28:00|340.8|338.4|341.28|338.88|341.28|338.88|339.24|336.84|0
1641803290000|2022-01-10 08:28:10|341.15|338.75|340.25|337.85|341.15|338.75|340.25|337.85|0
1641803300000|2022-01-10 08:28:20|340.18|337.78|340.44|338.04|340.44|338.04|340.05|337.65|0
1641803310000|2022-01-10 08:28:30|340.37|337.97|340.57|338.17|340.57|338.17|340.37|337.97|0
1641803320000|2022-01-10 08:28:40|340.5|338.1|340.37|337.97|340.5|338.1|340.31|337.91|0
1641803330000|2022-01-10 08:28:50|340.44|338.04|340.57|338.17|340.57|338.17|340.44|338.04|0
1641803340000|2022-01-10 08:29:00|340.83|338.43|340.57|338.17|340.83|338.43|340.57|338.17|0
1641803350000|2022-01-10 08:29:10|340.44|338.04|340.44|338.04|340.44|338.04|340.37|337.97|0
1641803360000|2022-01-10 08:29:20|340.24|337.84|340.31|337.91|340.44|338.04|340.24|337.84|0
1641803370000|2022-01-10 08:29:30|340.44|338.04|340.83|338.43|340.83|338.43|340.44|338.04|0
1641803380000|2022-01-10 08:29:40|340.7|338.3|340.57|338.17|340.7|338.3|340.57|338.17|0
1641803390000|2022-01-10 08:29:50|340.7|338.3|340.44|338.04|340.7|338.3|340.44|338.04|0
1641803400000|2022-01-10 08:30:00|340.7|338.3|340.96|338.56|340.96|338.56|340.7|338.3|0
1641803410000|2022-01-10 08:30:10|341.09|338.69|341.22|338.82|341.22|338.82|341.09|338.69|0
1641803420000|2022-01-10 08:30:20|341.35|338.95|341.48|339.08|341.48|339.08|341.35|338.95|0
1641803430000|2022-01-10 08:30:30|341.35|338.95|341.94|339.54|342|339.6|341.35|338.95|0
1641803440000|2022-01-10 08:30:40|341.74|339.34|341.74|339.34|341.94|339.54|341.74|339.34|0
1641803450000|2022-01-10 08:30:50|341.87|339.47|342|339.6|342.13|339.73|341.87|339.47|0
1641803460000|2022-01-10 08:31:00|342.13|339.73|342.13|339.73|342.26|339.86|342.13|339.73|0
1641803470000|2022-01-10 08:31:10|342.26|339.86|342.78|340.38|342.91|340.51|342.26|339.86|0
1641803480000|2022-01-10 08:31:20|342.91|340.51|342.65|340.25|342.91|340.51|342.65|340.25|0
1641803490000|2022-01-10 08:31:30|342.52|340.12|342.65|340.25|342.78|340.38|342.52|340.12|0
1641803500000|2022-01-10 08:31:40|342.52|340.12|342.65|340.25|342.65|340.25|342.52|340.12|0
1641803510000|2022-01-10 08:31:50|342.78|340.38|343.04|340.64|343.04|340.64|342.65|340.25|0
1641803520000|2022-01-10 08:32:00|342.85|340.45|342.91|340.51|342.91|340.51|342.85|340.45|0
1641803530000|2022-01-10 08:32:10|343.04|340.64|343.3|340.9|343.3|340.9|343.04|340.64|0
1641803540000|2022-01-10 08:32:20|343.11|340.71|342.78|340.38|343.11|340.71|342.78|340.38|0
1641803550000|2022-01-10 08:32:30|342.91|340.51|343.3|340.9|343.3|340.9|342.91|340.51|0
1641803560000|2022-01-10 08:32:40|343.44|341.04|343.04|340.64|343.44|341.04|343.04|340.64|0
1641803570000|2022-01-10 08:32:50|343.17|340.77|343.37|340.97|343.37|340.97|343.04|340.64|0
1641803580000|2022-01-10 08:33:00|343.44|341.04|343.17|340.77|343.44|341.04|343.17|340.77|0
1641803590000|2022-01-10 08:33:10|343.3|340.9|343.3|340.9|343.44|341.04|343.3|340.9|0
1641803600000|2022-01-10 08:33:20|343.44|341.04|343.3|340.9|343.44|341.04|343.17|340.77|0
1641803610000|2022-01-10 08:33:30|343.44|341.04|343.04|340.64|343.44|341.04|343.04|340.64|0
1641803620000|2022-01-10 08:33:40|343.3|340.9|343.17|340.77|343.3|340.9|343.17|340.77|0
1641803630000|2022-01-10 08:33:50|343.11|340.71|343.04|340.64|343.24|340.84|343.04|340.64|0
1641803640000|2022-01-10 08:34:00|343.17|340.77|343.17|340.77|343.43|341.03|343.17|340.77|0
1641803650000|2022-01-10 08:34:10|343.11|340.71|343.57|341.17|343.57|341.17|343.11|340.71|0
1641803660000|2022-01-10 08:34:20|343.96|341.56|344.35|341.95|344.35|341.95|343.96|341.56|0
1641803670000|2022-01-10 08:34:30|344.22|341.82|344.22|341.82|344.22|341.82|344.22|341.82|0
1641803680000|2022-01-10 08:34:40|344.35|341.95|344.29|341.89|344.35|341.95|344.22|341.82|0
1641803690000|2022-01-10 08:34:50|344.35|341.95|344.61|342.21|344.68|342.28|344.35|341.95|0
1641803700000|2022-01-10 08:35:00|344.22|341.82|344.74|342.34|344.74|342.34|344.22|341.82|0
1641803710000|2022-01-10 08:35:10|344.88|342.48|344.29|341.89|344.88|342.48|344.29|341.89|0
1641803720000|2022-01-10 08:35:20|344.74|342.34|344.94|342.54|344.94|342.54|344.74|342.34|0
1641803730000|2022-01-10 08:35:30|345.01|342.61|345.14|342.74|345.14|342.74|345.01|342.61|0
1641803740000|2022-01-10 08:35:40|344.94|342.54|344.88|342.48|345.01|342.61|344.88|342.48|0
1641803750000|2022-01-10 08:35:50|345.01|342.61|345.01|342.61|345.27|342.87|345.01|342.61|0
1641803760000|2022-01-10 08:36:00|345.14|342.74|345.66|343.26|345.66|343.26|345.14|342.74|0
1641803770000|2022-01-10 08:36:10|345.79|343.39|346.45|344.05|346.45|344.05|345.66|343.26|0
1641803780000|2022-01-10 08:36:20|346.58|344.18|346.45|344.05|346.58|344.18|346.45|344.05|0
1641803790000|2022-01-10 08:36:30|346.19|343.79|346.45|344.05|346.65|344.25|346.19|343.79|0
1641803800000|2022-01-10 08:36:40|346.39|343.99|346.45|344.05|346.45|344.05|346.32|343.92|0
1641803810000|2022-01-10 08:36:50|346.58|344.18|346.19|343.79|346.58|344.18|346.19|343.79|0
1641803820000|2022-01-10 08:37:00|345.93|343.53|345.93|343.53|346.45|344.05|345.93|343.53|0
1641803830000|2022-01-10 08:37:10|346.19|343.79|346.32|343.92|346.32|343.92|346.13|343.73|0
1641803840000|2022-01-10 08:37:20|346.45|344.05|346.58|344.18|346.71|344.31|346.45|344.05|0
1641803850000|2022-01-10 08:37:30|346.71|344.31|346.71|344.31|346.85|344.45|346.71|344.31|0
1641803860000|2022-01-10 08:37:40|346.85|344.45|346.39|343.99|346.85|344.45|346.39|343.99|0
1641803870000|2022-01-10 08:37:50|346.52|344.12|346.19|343.79|346.52|344.12|346.19|343.79|0
1641803880000|2022-01-10 08:38:00|346.45|344.05|346.06|343.66|346.45|344.05|346.06|343.66|0
1641803890000|2022-01-10 08:38:10|346.19|343.79|346.19|343.79|346.32|343.92|346.19|343.79|0
1641803900000|2022-01-10 08:38:20|346.12|343.72|346.19|343.79|346.32|343.92|346.12|343.72|0
1641803910000|2022-01-10 08:38:30|346.32|343.92|345.79|343.39|346.32|343.92|345.66|343.26|0
1641803920000|2022-01-10 08:38:40|345.47|343.07|346.19|343.79|346.19|343.79|345.47|343.07|0
1641803930000|2022-01-10 08:38:50|345.92|343.52|345.92|343.52|346.06|343.66|345.92|343.52|0
1641803940000|2022-01-10 08:39:00|345.79|343.39|345.53|343.13|345.79|343.39|345.4|343|0
1641803950000|2022-01-10 08:39:10|345.4|343|345.6|343.2|345.66|343.26|345.4|343|0
1641803960000|2022-01-10 08:39:20|345.66|343.26|345.99|343.59|346.06|343.66|345.66|343.26|0
1641803970000|2022-01-10 08:39:30|346.06|343.66|345.92|343.52|346.12|343.72|345.92|343.52|0
1641803980000|2022-01-10 08:39:40|346.32|343.92|346.06|343.66|346.32|343.92|346.06|343.66|0
1641803990000|2022-01-10 08:39:50|345.92|343.52|346.06|343.66|346.06|343.66|345.92|343.52|0
1641804000000|2022-01-10 08:40:00|346.12|343.72|346.06|343.66|346.19|343.79|346.06|343.66|0
1641804010000|2022-01-10 08:40:10|346.19|343.79|345.92|343.52|346.19|343.79|345.92|343.52|0
1641804020000|2022-01-10 08:40:20|345.79|343.39|345.4|343|345.79|343.39|345.4|343|0
1641804030000|2022-01-10 08:40:30|345.27|342.87|345.66|343.26|345.66|343.26|345.27|342.87|0
1641804040000|2022-01-10 08:40:40|345.53|343.13|346.19|343.79|346.19|343.79|345.53|343.13|0
1641804050000|2022-01-10 08:40:50|346.06|343.66|346.58|344.18|346.58|344.18|346.06|343.66|0
1641804060000|2022-01-10 08:41:00|346.45|344.05|346.19|343.79|346.58|344.18|346.19|343.79|0
1641804070000|2022-01-10 08:41:10|346.32|343.92|346.32|343.92|346.58|344.18|346.32|343.92|0
1641804080000|2022-01-10 08:41:20|346.19|343.79|346.45|344.05|346.45|344.05|346.19|343.79|0
1641804090000|2022-01-10 08:41:30|346.32|343.92|346.84|344.44|346.84|344.44|346.32|343.92|0
1641804100000|2022-01-10 08:41:40|346.78|344.38|346.98|344.58|346.98|344.58|346.78|344.38|0
1641804110000|2022-01-10 08:41:50|346.84|344.44|344.44|342.04|346.84|344.44|344.44|342.04|0
1641804120000|2022-01-10 08:42:00|344.57|342.17|344.44|342.04|344.7|342.3|344.44|342.04|0
1641804130000|2022-01-10 08:42:10|344.57|342.17|344.64|342.24|344.7|342.3|344.57|342.17|0
1641804140000|2022-01-10 08:42:20|344.7|342.3|347.25|344.85|347.25|344.85|344.7|342.3|0
1641804150000|2022-01-10 08:42:30|347.12|344.72|347.12|344.72|347.12|344.72|346.86|344.46|0
1641804160000|2022-01-10 08:42:40|348.65|346.25|348.46|346.06|348.65|346.25|348.46|346.06|0
1641804170000|2022-01-10 08:42:50|348.39|345.99|348.12|345.72|348.39|345.99|348.12|345.72|0
1641804180000|2022-01-10 08:43:00|343.67|341.27|344.2|341.8|344.2|341.8|343.67|341.27|0
1641804190000|2022-01-10 08:43:10|344.07|341.67|344.07|341.67|344.2|341.8|344|341.6|0
1641804200000|2022-01-10 08:43:20|344|341.6|345.59|343.19|345.59|343.19|344|341.6|0
1641804210000|2022-01-10 08:43:30|345.73|343.33|347.32|344.92|347.32|344.92|345.73|343.33|0
1641804220000|2022-01-10 08:43:40|347.38|344.98|347.25|344.85|347.38|344.98|347.25|344.85|0
1641804230000|2022-01-10 08:43:50|346.99|344.59|346.93|344.53|347.12|344.72|346.93|344.53|0
1641804240000|2022-01-10 08:44:00|346.86|344.46|346.86|344.46|346.86|344.46|346.79|344.39|0
1641804250000|2022-01-10 08:44:10|346.73|344.33|346.33|343.93|346.73|344.33|346.33|343.93|0
1641804260000|2022-01-10 08:44:20|346.6|344.2|346.6|344.2|346.79|344.39|346.6|344.2|0
1641804270000|2022-01-10 08:44:30|346.46|344.06|346.33|343.93|346.46|344.06|346.33|343.93|0
1641804280000|2022-01-10 08:44:40|346.2|343.8|346.07|343.67|346.2|343.8|346.07|343.67|0
1641804290000|2022-01-10 08:44:50|345.94|343.54|345.68|343.28|345.94|343.54|345.68|343.28|0
1641804300000|2022-01-10 08:45:00|345.81|343.41|346.2|343.8|346.2|343.8|345.74|343.34|0
1641804310000|2022-01-10 08:45:10|346.46|344.06|346.59|344.19|346.86|344.46|346.46|344.06|0
1641804320000|2022-01-10 08:45:20|346.46|344.06|346.59|344.19|346.59|344.19|346.33|343.93|0
1641804330000|2022-01-10 08:45:30|346.73|344.33|346.66|344.26|346.73|344.33|346.66|344.26|0
1641804340000|2022-01-10 08:45:40|346.73|344.33|346.73|344.33|346.99|344.59|346.73|344.33|0
1641804350000|2022-01-10 08:45:50|346.86|344.46|347.12|344.72|347.45|345.05|346.86|344.46|0
1641804360000|2022-01-10 08:46:00|346.99|344.59|347.38|344.98|347.38|344.98|346.99|344.59|0
1641804370000|2022-01-10 08:46:10|347.25|344.85|347.32|344.92|347.38|344.98|347.25|344.85|0
1641804380000|2022-01-10 08:46:20|347.52|345.12|347.65|345.25|347.65|345.25|347.52|345.12|0
1641804390000|2022-01-10 08:46:30|347.78|345.38|347.65|345.25|347.78|345.38|347.65|345.25|0
1641804400000|2022-01-10 08:46:40|347.51|345.11|346.93|344.53|347.51|345.11|346.93|344.53|0
1641804410000|2022-01-10 08:46:50|346.99|344.59|346.86|344.46|346.99|344.59|346.73|344.33|0
1641804420000|2022-01-10 08:47:00|346.73|344.33|346.73|344.33|346.99|344.59|346.73|344.33|0
1641804430000|2022-01-10 08:47:10|346.59|344.19|346.59|344.19|346.73|344.33|346.46|344.06|0
1641804440000|2022-01-10 08:47:20|346.73|344.33|346.73|344.33|346.73|344.33|346.59|344.19|0
1641804450000|2022-01-10 08:47:30|346.66|344.26|346.33|343.93|346.66|344.26|346.33|343.93|0
1641804460000|2022-01-10 08:47:40|346.2|343.8|346.07|343.67|346.2|343.8|346.07|343.67|0
1641804470000|2022-01-10 08:47:50|346.01|343.61|345.67|343.27|346.07|343.67|345.67|343.27|0
1641804480000|2022-01-10 08:48:00|346.01|343.61|346.14|343.74|346.27|343.87|346.01|343.61|0
1641804490000|2022-01-10 08:48:10|346.27|343.87|346.46|344.06|346.46|344.06|346.27|343.87|0
1641804500000|2022-01-10 08:48:20|346.4|344|346.2|343.8|346.46|344.06|346.2|343.8|0
1641804510000|2022-01-10 08:48:30|346.33|343.93|346.33|343.93|346.33|343.93|346.33|343.93|0
1641804520000|2022-01-10 08:48:40|346.07|343.67|345.94|343.54|346.07|343.67|345.94|343.54|0
1641804530000|2022-01-10 08:48:50|345.81|343.41|345.81|343.41|345.81|343.41|345.67|343.27|0
1641804540000|2022-01-10 08:49:00|345.67|343.27|345.28|342.88|345.67|343.27|345.28|342.88|0
1641804550000|2022-01-10 08:49:10|345.48|343.08|345.15|342.75|345.48|343.08|345.15|342.75|0
1641804560000|2022-01-10 08:49:20|345.02|342.62|345.02|342.62|345.15|342.75|345.02|342.62|0
1641804570000|2022-01-10 08:49:30|345.15|342.75|344.82|342.42|345.15|342.75|344.82|342.42|0
1641804580000|2022-01-10 08:49:40|344.76|342.36|344.89|342.49|344.89|342.49|344.63|342.23|0
1641804590000|2022-01-10 08:49:50|345.02|342.62|345.02|342.62|345.02|342.62|344.89|342.49|0
1641804600000|2022-01-10 08:50:00|345.15|342.75|345.41|343.01|345.41|343.01|345.02|342.62|0
1641804610000|2022-01-10 08:50:10|345.22|342.82|344.76|342.36|345.22|342.82|344.76|342.36|0
1641804620000|2022-01-10 08:50:20|344.69|342.29|344.63|342.23|344.76|342.36|344.63|342.23|0
1641804630000|2022-01-10 08:50:30|344.49|342.09|344.49|342.09|344.56|342.16|344.49|342.09|0
1641804640000|2022-01-10 08:50:40|344.36|341.96|344.43|342.03|344.49|342.09|344.36|341.96|0
1641804650000|2022-01-10 08:50:50|344.49|342.09|344.89|342.49|344.89|342.49|344.49|342.09|0
1641804660000|2022-01-10 08:51:00|345.02|342.62|345.02|342.62|345.02|342.62|344.76|342.36|0
1641804670000|2022-01-10 08:51:10|345.28|342.88|345.54|343.14|345.54|343.14|345.28|342.88|0
1641804680000|2022-01-10 08:51:20|345.67|343.27|345.67|343.27|345.67|343.27|345.67|343.27|0
1641804690000|2022-01-10 08:51:30|345.54|343.14|345.67|343.27|345.67|343.27|345.48|343.08|0
1641804700000|2022-01-10 08:51:40|345.54|343.14|345.67|343.27|345.67|343.27|345.54|343.14|0
1641804710000|2022-01-10 08:51:50|345.8|343.4|345.67|343.27|345.8|343.4|345.67|343.27|0
1641804720000|2022-01-10 08:52:00|345.8|343.4|345.94|343.54|345.94|343.54|345.8|343.4|0
1641804730000|2022-01-10 08:52:10|346.07|343.67|345.8|343.4|346.07|343.67|345.8|343.4|0
1641804740000|2022-01-10 08:52:20|345.87|343.47|346.2|343.8|346.2|343.8|345.87|343.47|0
1641804750000|2022-01-10 08:52:30|346.33|343.93|346.33|343.93|346.33|343.93|346.33|343.93|0
1641804760000|2022-01-10 08:52:40|346.2|343.8|346.2|343.8|346.33|343.93|346.2|343.8|0
1641804770000|2022-01-10 08:52:50|346.33|343.93|346.33|343.93|346.33|343.93|346.27|343.87|0
1641804780000|2022-01-10 08:53:00|346.46|344.06|346.07|343.67|346.46|344.06|346.07|343.67|0
1641804790000|2022-01-10 08:53:10|346.13|343.73|345.8|343.4|346.33|343.93|345.8|343.4|0
1641804800000|2022-01-10 08:53:20|345.54|343.14|345.15|342.75|345.54|343.14|345.15|342.75|0
1641804810000|2022-01-10 08:53:30|345.02|342.62|344.89|342.49|345.02|342.62|344.75|342.35|0
1641804820000|2022-01-10 08:53:40|344.75|342.35|344.89|342.49|344.89|342.49|344.75|342.35|0
1641804830000|2022-01-10 08:53:50|345.7|343.3|345.57|343.17|345.83|343.43|345.57|343.17|0
1641804840000|2022-01-10 08:54:00|345.7|343.3|345.43|343.03|345.7|343.3|345.43|343.03|0
1641804850000|2022-01-10 08:54:10|345.37|342.97|345.7|343.3|345.7|343.3|345.37|342.97|0
1641804860000|2022-01-10 08:54:20|344.43|342.03|344.17|341.77|344.43|342.03|344.17|341.77|0
1641804870000|2022-01-10 08:54:30|344.1|341.7|344.04|341.64|344.17|341.77|344.04|341.64|0
1641804880000|2022-01-10 08:54:40|344.1|341.7|344.3|341.9|344.43|342.03|344.1|341.7|0
1641804890000|2022-01-10 08:54:50|344.56|342.16|344.43|342.03|344.56|342.16|344.43|342.03|0
1641804900000|2022-01-10 08:55:00|344.3|341.9|344.3|341.9|344.43|342.03|344.3|341.9|0
1641804910000|2022-01-10 08:55:10|344.17|341.77|344.69|342.29|344.69|342.29|344.17|341.77|0
1641804920000|2022-01-10 08:55:20|344.56|342.16|344.3|341.9|344.56|342.16|344.3|341.9|0
1641804930000|2022-01-10 08:55:30|344.43|342.03|344.37|341.97|344.56|342.16|344.37|341.97|0
1641804940000|2022-01-10 08:55:40|344.43|342.03|344.69|342.29|344.69|342.29|344.43|342.03|0
1641804950000|2022-01-10 08:55:50|344.56|342.16|344.82|342.42|344.95|342.55|344.56|342.16|0
1641804960000|2022-01-10 08:56:00|344.95|342.55|344.3|341.9|344.95|342.55|344.3|341.9|0
1641804970000|2022-01-10 08:56:10|343.9|341.5|343.77|341.37|344.1|341.7|343.77|341.37|0
1641804980000|2022-01-10 08:56:20|344.03|341.63|343.77|341.37|344.03|341.63|343.77|341.37|0
1641804990000|2022-01-10 08:56:30|343.51|341.11|343.06|340.66|343.51|341.11|343.06|340.66|0
1641805000000|2022-01-10 08:56:40|343.12|340.72|343.25|340.85|343.38|340.98|343.12|340.72|0
1641805010000|2022-01-10 08:56:50|343.12|340.72|343.12|340.72|343.12|340.72|343.12|340.72|0
1641805020000|2022-01-10 08:57:00|342.99|340.59|343.12|340.72|343.12|340.72|342.99|340.59|0
1641805030000|2022-01-10 08:57:10|343.06|340.66|342.86|340.46|343.06|340.66|342.73|340.33|0
1641805040000|2022-01-10 08:57:20|342.6|340.2|342.46|340.06|342.6|340.2|342.46|340.06|0
1641805050000|2022-01-10 08:57:30|342.33|339.93|342.07|339.67|342.33|339.93|342.07|339.67|0
1641805070000|2022-01-10 08:57:50|341.94|339.54|341.68|339.28|341.94|339.54|341.68|339.28|0
1641805080000|2022-01-10 08:58:00|341.94|339.54|341.94|339.54|342.01|339.61|341.94|339.54|0
1641805090000|2022-01-10 08:58:10|341.81|339.41|341.81|339.41|341.81|339.41|341.55|339.15|0
1641805100000|2022-01-10 08:58:20|341.94|339.54|341.68|339.28|341.94|339.54|341.68|339.28|0
1641805110000|2022-01-10 08:58:30|341.55|339.15|341.49|339.09|341.55|339.15|341.36|338.96|0
1641805120000|2022-01-10 08:58:40|341.42|339.02|341.75|339.35|341.81|339.41|341.42|339.02|0
1641805130000|2022-01-10 08:58:50|341.68|339.28|341.81|339.41|341.94|339.54|341.68|339.28|0
1641805140000|2022-01-10 08:59:00|341.94|339.54|342.07|339.67|342.07|339.67|341.88|339.48|0
1641805150000|2022-01-10 08:59:10|341.88|339.48|341.55|339.15|341.94|339.54|341.55|339.15|0
1641805160000|2022-01-10 08:59:20|341.68|339.28|341.81|339.41|341.81|339.41|341.68|339.28|0
1641805170000|2022-01-10 08:59:30|341.94|339.54|342.2|339.8|342.2|339.8|341.94|339.54|0
1641805180000|2022-01-10 08:59:40|342.46|340.06|342.33|339.93|342.46|340.06|342.33|339.93|0
1641805190000|2022-01-10 08:59:50|342.46|340.06|342.4|340|342.46|340.06|342.33|339.93|0
1641805200000|2022-01-10 09:00:00|342.33|339.93|341.81|339.41|342.33|339.93|341.81|339.41|0
1641805210000|2022-01-10 09:00:10|341.75|339.35|341.81|339.41|341.94|339.54|341.75|339.35|0
1641805220000|2022-01-10 09:00:20|341.94|339.54|341.94|339.54|342.01|339.61|341.88|339.48|0
1641805230000|2022-01-10 09:00:30|341.81|339.41|341.68|339.28|341.81|339.41|341.68|339.28|0
1641805240000|2022-01-10 09:00:40|341.81|339.41|341.81|339.41|341.81|339.41|341.68|339.28|0
1641805250000|2022-01-10 09:00:50|341.94|339.54|341.94|339.54|341.94|339.54|341.94|339.54|0
1641805260000|2022-01-10 09:01:00|342.01|339.61|341.42|339.02|342.01|339.61|341.42|339.02|0
1641805270000|2022-01-10 09:01:10|341.29|338.89|341.42|339.02|341.42|339.02|341.29|338.89|0
1641805280000|2022-01-10 09:01:20|341.49|339.09|341.49|339.09|341.49|339.09|341.49|339.09|0
1641805290000|2022-01-10 09:01:30|341.42|339.02|341.03|338.63|341.62|339.22|341.03|338.63|0
1641805300000|2022-01-10 09:01:40|340.97|338.57|341.1|338.7|341.16|338.76|340.9|338.5|0
1641805310000|2022-01-10 09:01:50|341.16|338.76|341.42|339.02|341.68|339.28|341.16|338.76|0
1641805320000|2022-01-10 09:02:00|341.55|339.15|341.68|339.28|341.68|339.28|341.42|339.02|0
1641805330000|2022-01-10 09:02:10|341.55|339.15|341.68|339.28|341.68|339.28|341.55|339.15|0
1641805340000|2022-01-10 09:02:20|341.75|339.35|341.75|339.35|341.75|339.35|341.68|339.28|0
1641805350000|2022-01-10 09:02:30|341.55|339.15|341.42|339.02|341.55|339.15|341.29|338.89|0
1641805360000|2022-01-10 09:02:40|341.68|339.28|341.94|339.54|341.94|339.54|341.62|339.22|0
1641805370000|2022-01-10 09:02:50|341.81|339.41|341.68|339.28|341.81|339.41|341.68|339.28|0
1641805380000|2022-01-10 09:03:00|341.81|339.41|341.68|339.28|341.81|339.41|341.68|339.28|0
1641805390000|2022-01-10 09:03:10|341.42|339.02|341.29|338.89|341.42|339.02|341.29|338.89|0
1641805400000|2022-01-10 09:03:20|341.36|338.96|340.9|338.5|341.36|338.96|340.9|338.5|0
1641805410000|2022-01-10 09:03:30|340.77|338.37|341.03|338.63|341.03|338.63|340.77|338.37|0
1641805420000|2022-01-10 09:03:40|341.42|339.02|341.68|339.28|341.68|339.28|341.42|339.02|0
1641805430000|2022-01-10 09:03:50|341.55|339.15|341.68|339.28|341.68|339.28|341.55|339.15|0
1641805440000|2022-01-10 09:04:00|341.42|339.02|341.62|339.22|341.62|339.22|341.42|339.02|0
1641805450000|2022-01-10 09:04:10|341.68|339.28|341.81|339.41|341.81|339.41|341.68|339.28|0
1641805460000|2022-01-10 09:04:20|341.94|339.54|341.94|339.54|341.94|339.54|341.94|339.54|0
1641805470000|2022-01-10 09:04:30|342.07|339.67|342.27|339.87|342.27|339.87|342.07|339.67|0
1641805480000|2022-01-10 09:04:40|342.46|340.06|342.2|339.8|342.53|340.13|342.2|339.8|0
1641805490000|2022-01-10 09:04:50|342.46|340.06|342.85|340.45|342.85|340.45|342.46|340.06|0
1641805500000|2022-01-10 09:05:00|342.72|340.32|342.07|339.67|342.72|340.32|342.07|339.67|0
1641805510000|2022-01-10 09:05:10|342.14|339.74|341.68|339.28|342.14|339.74|341.68|339.28|0
1641805520000|2022-01-10 09:05:20|341.81|339.41|341.55|339.15|341.81|339.41|341.55|339.15|0
1641805530000|2022-01-10 09:05:30|341.68|339.28|341.23|338.83|341.68|339.28|341.23|338.83|0
1641805540000|2022-01-10 09:05:40|341.68|339.28|342.01|339.61|342.01|339.61|341.68|339.28|0
1641805550000|2022-01-10 09:05:50|341.94|339.54|341.75|339.35|341.94|339.54|341.75|339.35|0
1641805560000|2022-01-10 09:06:00|341.68|339.28|341.55|339.15|341.68|339.28|341.42|339.02|0
1641805570000|2022-01-10 09:06:10|341.42|339.02|341.29|338.89|341.42|339.02|341.29|338.89|0
1641805580000|2022-01-10 09:06:20|341.16|338.76|341.03|338.63|341.29|338.89|341.03|338.63|0
1641805590000|2022-01-10 09:06:30|340.9|338.5|341.16|338.76|341.16|338.76|340.9|338.5|0
1641805600000|2022-01-10 09:06:40|341.03|338.63|340.64|338.24|341.03|338.63|340.64|338.24|0
1641805610000|2022-01-10 09:06:50|340.7|338.3|340.64|338.24|340.7|338.3|340.57|338.17|0
1641805620000|2022-01-10 09:07:00|340.44|338.04|340.51|338.11|340.64|338.24|340.12|337.72|0
1641805630000|2022-01-10 09:07:10|339.99|337.59|339.73|337.33|339.99|337.59|339.73|337.33|0
1641805640000|2022-01-10 09:07:20|339.47|337.07|339.34|336.94|339.47|337.07|339.34|336.94|0
1641805650000|2022-01-10 09:07:30|339.47|337.07|339.86|337.46|339.99|337.59|339.47|337.07|0
1641805660000|2022-01-10 09:07:40|339.73|337.33|339.99|337.59|339.99|337.59|339.73|337.33|0
1641805670000|2022-01-10 09:07:50|339.92|337.52|339.86|337.46|339.92|337.52|339.73|337.33|0
1641805680000|2022-01-10 09:08:00|339.92|337.52|340.12|337.72|340.12|337.72|339.86|337.46|0
1641805690000|2022-01-10 09:08:10|340.51|338.11|340.38|337.98|340.51|338.11|340.38|337.98|0
1641805700000|2022-01-10 09:08:20|340.51|338.11|340.38|337.98|340.64|338.24|340.38|337.98|0
1641805710000|2022-01-10 09:08:30|340.57|338.17|340.77|338.37|340.77|338.37|340.51|338.11|0
1641805720000|2022-01-10 09:08:40|340.51|338.11|340.51|338.11|340.64|338.24|340.51|338.11|0
1641805730000|2022-01-10 09:08:50|340.57|338.17|340.77|338.37|340.83|338.43|340.57|338.17|0
1641805740000|2022-01-10 09:09:00|340.51|338.11|340.38|337.98|340.51|338.11|340.31|337.91|0
1641805750000|2022-01-10 09:09:10|340.64|338.24|340.51|338.11|340.64|338.24|340.51|338.11|0
1641805760000|2022-01-10 09:09:20|340.38|337.98|340.37|337.97|340.38|337.98|340.37|337.97|0
1641805770000|2022-01-10 09:09:30|340.51|338.11|340.44|338.04|340.51|338.11|340.37|337.97|0
1641805780000|2022-01-10 09:09:40|340.37|337.97|340.24|337.84|340.37|337.97|340.24|337.84|0
1641805790000|2022-01-10 09:09:50|340.31|337.91|339.98|337.58|340.31|337.91|339.98|337.58|0
1641805800000|2022-01-10 09:10:00|340.77|338.37|340.37|337.97|340.77|338.37|340.37|337.97|0
1641805820000|2022-01-10 09:10:20|340.63|338.23|340.37|337.97|340.63|338.23|340.37|337.97|0
1641805830000|2022-01-10 09:10:30|340.24|337.84|340.44|338.04|340.44|338.04|340.24|337.84|0
1641805840000|2022-01-10 09:10:40|340.63|338.23|340.57|338.17|340.63|338.23|340.5|338.1|0
1641805850000|2022-01-10 09:10:50|340.63|338.23|340.11|337.71|340.63|338.23|340.11|337.71|0
1641805860000|2022-01-10 09:11:00|340.24|337.84|339.98|337.58|340.24|337.84|339.98|337.58|0
1641805870000|2022-01-10 09:11:10|339.85|337.45|339.59|337.19|339.85|337.45|339.59|337.19|0
1641805880000|2022-01-10 09:11:20|339.27|336.87|339.34|336.94|339.4|337|339.27|336.87|0
1641805890000|2022-01-10 09:11:30|339.46|337.06|339.72|337.32|339.72|337.32|339.46|337.06|0
1641805900000|2022-01-10 09:11:40|339.98|337.58|340.24|337.84|340.24|337.84|339.85|337.45|0
1641805910000|2022-01-10 09:11:50|340.11|337.71|340.11|337.71|340.11|337.71|340.11|337.71|0
1641805920000|2022-01-10 09:12:00|339.98|337.58|340.05|337.65|340.11|337.71|339.98|337.58|0
1641805930000|2022-01-10 09:12:10|339.72|337.32|339.98|337.58|339.98|337.58|339.72|337.32|0
1641805940000|2022-01-10 09:12:20|339.85|337.45|339.85|337.45|339.85|337.45|339.72|337.32|0
1641805950000|2022-01-10 09:12:30|339.72|337.32|339.72|337.32|339.72|337.32|339.59|337.19|0
1641805960000|2022-01-10 09:12:40|339.85|337.45|340.24|337.84|340.24|337.84|339.85|337.45|0
1641805970000|2022-01-10 09:12:50|340.18|337.78|340.37|337.97|340.37|337.97|340.18|337.78|0
1641805980000|2022-01-10 09:13:00|340.5|338.1|340.63|338.23|340.63|338.23|340.37|337.97|0
1641805990000|2022-01-10 09:13:10|340.44|338.04|340.11|337.71|340.44|338.04|340.05|337.65|0
1641806000000|2022-01-10 09:13:20|339.98|337.58|340.11|337.71|340.11|337.71|339.98|337.58|0
1641806010000|2022-01-10 09:13:30|340.24|337.84|340.37|337.97|340.37|337.97|340.24|337.84|0
1641806020000|2022-01-10 09:13:40|340.7|338.3|340.76|338.36|340.76|338.36|340.63|338.23|0
1641806030000|2022-01-10 09:13:50|340.63|338.23|340.63|338.23|340.7|338.3|340.63|338.23|0
1641806040000|2022-01-10 09:14:00|340.57|338.17|340.44|338.04|340.57|338.17|340.24|337.84|0
1641806050000|2022-01-10 09:14:10|340.37|337.97|340.37|337.97|340.44|338.04|340.37|337.97|0
1641806060000|2022-01-10 09:14:20|340.31|337.91|340.5|338.1|340.5|338.1|340.31|337.91|0
1641806070000|2022-01-10 09:14:30|340.37|337.97|340.37|337.97|340.44|338.04|340.37|337.97|0
1641806080000|2022-01-10 09:14:40|340.57|338.17|340.96|338.56|340.96|338.56|340.57|338.17|0
1641806090000|2022-01-10 09:14:50|340.89|338.49|340.76|338.36|340.89|338.49|340.76|338.36|0
1641806100000|2022-01-10 09:15:00|340.63|338.23|339.92|337.52|340.63|338.23|339.92|337.52|0
1641806110000|2022-01-10 09:15:10|339.85|337.45|339.72|337.32|339.85|337.45|339.72|337.32|0
1641806120000|2022-01-10 09:15:20|339.53|337.13|339.33|336.93|339.53|337.13|339.33|336.93|0
1641806130000|2022-01-10 09:15:30|339.46|337.06|339.46|337.06|339.46|337.06|339.27|336.87|0
1641806140000|2022-01-10 09:15:40|339.59|337.19|339.59|337.19|339.59|337.19|339.46|337.06|0
1641806150000|2022-01-10 09:15:50|339.33|336.93|339.59|337.19|339.59|337.19|339.33|336.93|0
1641806160000|2022-01-10 09:16:00|339.66|337.26|339.66|337.26|339.66|337.26|339.66|337.26|0
1641806170000|2022-01-10 09:16:10|339.59|337.19|339.59|337.19|339.79|337.39|339.59|337.19|0
1641806180000|2022-01-10 09:16:20|339.72|337.32|339.85|337.45|339.85|337.45|339.59|337.19|0
1641806190000|2022-01-10 09:16:30|339.98|337.58|339.98|337.58|339.98|337.58|339.85|337.45|0
1641806200000|2022-01-10 09:16:40|339.85|337.45|339.85|337.45|339.98|337.58|339.85|337.45|0
1641806210000|2022-01-10 09:16:50|339.92|337.52|339.98|337.58|340.18|337.78|339.85|337.45|0
1641806220000|2022-01-10 09:17:00|339.85|337.45|339.79|337.39|340.11|337.71|339.79|337.39|0
1641806230000|2022-01-10 09:17:10|339.72|337.32|339.85|337.45|339.85|337.45|339.59|337.19|0
1641806240000|2022-01-10 09:17:20|339.72|337.32|339.33|336.93|339.72|337.32|339.33|336.93|0
1641806250000|2022-01-10 09:17:30|339.46|337.06|339.59|337.19|339.72|337.32|339.46|337.06|0
1641806260000|2022-01-10 09:17:40|339.46|337.06|339.4|337|339.46|337.06|339.33|336.93|0
1641806270000|2022-01-10 09:17:50|339.79|337.39|339.4|337|339.79|337.39|339.4|337|0
1641806280000|2022-01-10 09:18:00|339.46|337.06|339.72|337.32|339.72|337.32|339.46|337.06|0
1641806290000|2022-01-10 09:18:10|339.85|337.45|339.85|337.45|339.85|337.45|339.72|337.32|0
1641806300000|2022-01-10 09:18:20|339.72|337.32|339.59|337.19|339.72|337.32|339.59|337.19|0
1641806310000|2022-01-10 09:18:30|339.72|337.32|339.85|337.45|339.85|337.45|339.72|337.32|0
1641806340000|2022-01-10 09:19:00|339.72|337.32|339.72|337.32|339.72|337.32|339.72|337.32|0
1641806350000|2022-01-10 09:19:10|339.79|337.39|339.59|337.19|339.79|337.39|339.59|337.19|0
1641806360000|2022-01-10 09:19:20|339.72|337.32|339.72|337.32|339.72|337.32|339.59|337.19|0
1641806370000|2022-01-10 09:19:30|339.85|337.45|339.46|337.06|339.85|337.45|339.46|337.06|0
1641806380000|2022-01-10 09:19:40|339.33|336.93|339.46|337.06|339.46|337.06|339.33|336.93|0
1641806390000|2022-01-10 09:19:50|339.59|337.19|339.53|337.13|339.59|337.19|339.53|337.13|0
1641806400000|2022-01-10 09:20:00|339.59|337.19|339.59|337.19|339.59|337.19|339.46|337.06|0
1641806410000|2022-01-10 09:20:10|339.46|337.06|339.46|337.06|339.46|337.06|339.46|337.06|0
1641806420000|2022-01-10 09:20:20|339.33|336.93|339.27|336.87|339.33|336.93|339.27|336.87|0
1641806430000|2022-01-10 09:20:30|339.07|336.67|339.07|336.67|339.07|336.67|338.94|336.54|0
1641806440000|2022-01-10 09:20:40|339.2|336.8|339.07|336.67|339.2|336.8|339.07|336.67|0
1641806450000|2022-01-10 09:20:50|338.94|336.54|338.94|336.54|339.07|336.67|338.94|336.54|0
1641806460000|2022-01-10 09:21:00|339.33|336.93|339.2|336.8|339.33|336.93|339.2|336.8|0
1641806470000|2022-01-10 09:21:10|339.27|336.87|339.2|336.8|339.33|336.93|339.2|336.8|0
1641806480000|2022-01-10 09:21:20|339.33|336.93|339.59|337.19|339.59|337.19|339.33|336.93|0
1641806490000|2022-01-10 09:21:30|339.33|336.93|339.2|336.8|339.33|336.93|339.07|336.67|0
1641806500000|2022-01-10 09:21:40|339.33|336.93|339.07|336.67|339.33|336.93|339.07|336.67|0
1641806510000|2022-01-10 09:21:50|339.2|336.8|339.2|336.8|339.2|336.8|339.2|336.8|0
1641806520000|2022-01-10 09:22:00|339.07|336.67|339.2|336.8|339.2|336.8|339.07|336.67|0
1641806530000|2022-01-10 09:22:10|339.33|336.93|339.07|336.67|339.33|336.93|339.07|336.67|0
1641806540000|2022-01-10 09:22:20|339.01|336.61|339.01|336.61|339.07|336.67|339.01|336.61|0
1641806550000|2022-01-10 09:22:30|339.07|336.67|339.07|336.67|339.07|336.67|339.01|336.61|0
1641806560000|2022-01-10 09:22:40|338.94|336.54|339.07|336.67|339.07|336.67|338.94|336.54|0
1641806570000|2022-01-10 09:22:50|339.33|336.93|339.2|336.8|339.33|336.93|339.2|336.8|0
1641806580000|2022-01-10 09:23:00|339.14|336.74|338.68|336.28|339.14|336.74|338.68|336.28|0
1641806590000|2022-01-10 09:23:10|338.55|336.15|338.55|336.15|338.55|336.15|338.55|336.15|0
1641806600000|2022-01-10 09:23:20|338.81|336.41|338.94|336.54|338.94|336.54|338.68|336.28|0
1641806610000|2022-01-10 09:23:30|339.07|336.67|338.94|336.54|339.07|336.67|338.81|336.41|0
1641806620000|2022-01-10 09:23:40|339.14|336.74|339.33|336.93|339.33|336.93|339.14|336.74|0
1641806630000|2022-01-10 09:23:50|339.46|337.06|339.53|337.13|339.53|337.13|339.46|337.06|0
1641806640000|2022-01-10 09:24:00|339.33|336.93|339.33|336.93|339.46|337.06|339.27|336.87|0
1641806650000|2022-01-10 09:24:10|339.07|336.67|339.01|336.61|339.07|336.67|339.01|336.61|0
1641806660000|2022-01-10 09:24:20|338.81|336.41|338.68|336.28|338.81|336.41|338.55|336.15|0
1641806670000|2022-01-10 09:24:30|338.75|336.35|339.01|336.61|339.01|336.61|338.75|336.35|0
1641806680000|2022-01-10 09:24:40|339.14|336.74|339.07|336.67|339.14|336.74|339.07|336.67|0
1641806690000|2022-01-10 09:24:50|339.33|336.93|338.81|336.41|339.33|336.93|338.81|336.41|0
1641806700000|2022-01-10 09:25:00|338.94|336.54|338.81|336.41|338.94|336.54|338.75|336.35|0
1641806710000|2022-01-10 09:25:10|338.94|336.54|338.81|336.41|338.94|336.54|338.81|336.41|0
1641806720000|2022-01-10 09:25:20|338.94|336.54|338.81|336.41|338.94|336.54|338.81|336.41|0
1641806740000|2022-01-10 09:25:40|338.94|336.54|338.75|336.35|338.94|336.54|338.68|336.28|0
1641806750000|2022-01-10 09:25:50|338.29|335.89|338.42|336.02|338.49|336.09|338.29|335.89|0
1641806760000|2022-01-10 09:26:00|338.29|335.89|338.29|335.89|338.29|335.89|338.29|335.89|0
1641806770000|2022-01-10 09:26:10|338.16|335.76|338.03|335.63|338.16|335.76|338.03|335.63|0
1641806780000|2022-01-10 09:26:20|337.97|335.57|337.77|335.37|337.97|335.57|337.77|335.37|0
1641806790000|2022-01-10 09:26:30|338.03|335.63|338.16|335.76|338.16|335.76|338.03|335.63|0
1641806800000|2022-01-10 09:26:40|338.29|335.89|338.29|335.89|338.42|336.02|338.29|335.89|0
1641806810000|2022-01-10 09:26:50|338.42|336.02|338.49|336.09|338.62|336.22|338.42|336.02|0
1641806820000|2022-01-10 09:27:00|338.62|336.22|338.42|336.02|338.68|336.28|338.42|336.02|0
1641806830000|2022-01-10 09:27:10|338.55|336.15|338.55|336.15|338.68|336.28|338.55|336.15|0
1641806840000|2022-01-10 09:27:20|338.68|336.28|338.68|336.28|338.68|336.28|338.68|336.28|0
1641806850000|2022-01-10 09:27:30|338.62|336.22|338.42|336.02|338.62|336.22|338.42|336.02|0
1641806870000|2022-01-10 09:27:50|338.29|335.89|338.29|335.89|338.29|335.89|338.03|335.63|0
1641806880000|2022-01-10 09:28:00|338.16|335.76|338.29|335.89|338.29|335.89|338.16|335.76|0
1641806890000|2022-01-10 09:28:10|338.16|335.76|338.1|335.7|338.16|335.76|338.1|335.7|0
1641806900000|2022-01-10 09:28:20|338.16|335.76|338.16|335.76|338.16|335.76|338.16|335.76|0
1641806910000|2022-01-10 09:28:30|338.29|335.89|338.16|335.76|338.29|335.89|338.16|335.76|0
1641806920000|2022-01-10 09:28:40|338.1|335.7|337.84|335.44|338.1|335.7|337.77|335.37|0
1641806930000|2022-01-10 09:28:50|337.9|335.5|338.03|335.63|338.03|335.63|337.9|335.5|0
1641806940000|2022-01-10 09:29:00|337.9|335.5|337.84|335.44|338.03|335.63|337.84|335.44|0
1641806950000|2022-01-10 09:29:10|337.9|335.5|337.77|335.37|337.9|335.5|337.77|335.37|0
1641806960000|2022-01-10 09:29:20|337.9|335.5|337.9|335.5|337.9|335.5|337.77|335.37|0
1641806970000|2022-01-10 09:29:30|337.77|335.37|337.77|335.37|337.9|335.5|337.77|335.37|0
1641806980000|2022-01-10 09:29:40|337.9|335.5|338.03|335.63|338.03|335.63|337.9|335.5|0
1641806990000|2022-01-10 09:29:50|337.9|335.5|337.9|335.5|338.03|335.63|337.9|335.5|0
1641807000000|2022-01-10 09:30:00|337.77|335.37|337.77|335.37|337.77|335.37|337.77|335.37|0
1641807010000|2022-01-10 09:30:10|337.84|335.44|337.64|335.24|337.84|335.44|337.64|335.24|0
1641807020000|2022-01-10 09:30:20|337.51|335.11|337.26|334.86|337.51|335.11|337.13|334.73|0
1641807030000|2022-01-10 09:30:30|337.13|334.73|337.26|334.86|337.26|334.86|337.13|334.73|0
1641807050000|2022-01-10 09:30:50|337.38|334.98|337.77|335.37|337.77|335.37|337.38|334.98|0
1641807060000|2022-01-10 09:31:00|337.58|335.18|337.13|334.73|337.58|335.18|337.13|334.73|0
1641807070000|2022-01-10 09:31:10|337.51|335.11|337.64|335.24|337.77|335.37|337.51|335.11|0
1641807080000|2022-01-10 09:31:20|337.77|335.37|338.03|335.63|338.1|335.7|337.77|335.37|0
1641807090000|2022-01-10 09:31:30|337.97|335.57|337.97|335.57|337.97|335.57|337.9|335.5|0
1641807100000|2022-01-10 09:31:40|337.9|335.5|338.03|335.63|338.03|335.63|337.9|335.5|0
1641807110000|2022-01-10 09:31:50|338.1|335.7|338.29|335.89|338.29|335.89|338.1|335.7|0
1641807120000|2022-01-10 09:32:00|337.9|335.5|338.03|335.63|338.03|335.63|337.9|335.5|0
1641807130000|2022-01-10 09:32:10|338.1|335.7|338.29|335.89|338.42|336.02|338.1|335.7|0
1641807140000|2022-01-10 09:32:20|338.49|336.09|338.49|336.09|338.49|336.09|338.42|336.02|0
1641807150000|2022-01-10 09:32:30|338.55|336.15|338.55|336.15|338.55|336.15|338.55|336.15|0
1641807160000|2022-01-10 09:32:40|338.42|336.02|338.42|336.02|338.42|336.02|338.42|336.02|0
1641807170000|2022-01-10 09:32:50|338.55|336.15|338.16|335.76|338.55|336.15|338.16|335.76|0
1641807180000|2022-01-10 09:33:00|338.29|335.89|338.16|335.76|338.29|335.89|338.16|335.76|0
1641807190000|2022-01-10 09:33:10|338.29|335.89|338.29|335.89|338.29|335.89|338.29|335.89|0
1641807200000|2022-01-10 09:33:20|338.36|335.96|338.36|335.96|338.36|335.96|338.29|335.89|0
1641807210000|2022-01-10 09:33:30|338.29|335.89|337.9|335.5|338.29|335.89|337.9|335.5|0
1641807220000|2022-01-10 09:33:40|338.03|335.63|338.29|335.89|338.29|335.89|338.03|335.63|0
1641807230000|2022-01-10 09:33:50|338.16|335.76|338.29|335.89|338.29|335.89|338.16|335.76|0
1641807240000|2022-01-10 09:34:00|338.36|335.96|338.42|336.02|338.42|336.02|338.36|335.96|0
1641807250000|2022-01-10 09:34:10|338.62|336.22|338.68|336.28|338.68|336.28|338.55|336.15|0
1641807260000|2022-01-10 09:34:20|338.62|336.22|338.68|336.28|338.68|336.28|338.62|336.22|0
1641807270000|2022-01-10 09:34:30|338.81|336.41|338.74|336.34|338.81|336.41|338.74|336.34|0
1641807280000|2022-01-10 09:34:40|338.68|336.28|338.68|336.28|338.68|336.28|338.55|336.15|0
1641807290000|2022-01-10 09:34:50|338.81|336.41|338.94|336.54|338.94|336.54|338.81|336.41|0
1641807300000|2022-01-10 09:35:00|339.07|336.67|338.94|336.54|339.07|336.67|338.94|336.54|0
1641807310000|2022-01-10 09:35:10|339.07|336.67|338.68|336.28|339.07|336.67|338.68|336.28|0
1641807320000|2022-01-10 09:35:20|338.81|336.41|338.55|336.15|338.87|336.47|338.55|336.15|0
1641807330000|2022-01-10 09:35:30|338.49|336.09|338.29|335.89|338.49|336.09|338.29|335.89|0
1641807340000|2022-01-10 09:35:40|338.16|335.76|338.16|335.76|338.29|335.89|338.16|335.76|0
1641807350000|2022-01-10 09:35:50|338.23|335.83|338.23|335.83|338.23|335.83|338.16|335.76|0
1641807360000|2022-01-10 09:36:00|338.16|335.76|338.55|336.15|338.55|336.15|338.16|335.76|0
1641807370000|2022-01-10 09:36:10|338.42|336.02|338.55|336.15|338.55|336.15|338.42|336.02|0
1641807380000|2022-01-10 09:36:20|338.42|336.02|338.42|336.02|338.42|336.02|338.42|336.02|0
1641807390000|2022-01-10 09:36:30|338.29|335.89|338.1|335.7|338.29|335.89|338.03|335.63|0
1641807400000|2022-01-10 09:36:40|338.16|335.76|337.71|335.31|338.16|335.76|337.64|335.24|0
1641807410000|2022-01-10 09:36:50|337.38|334.98|337.51|335.11|337.51|335.11|337.38|334.98|0
1641807420000|2022-01-10 09:37:00|337.64|335.24|337.77|335.37|337.77|335.37|337.64|335.24|0
1641807430000|2022-01-10 09:37:10|337.64|335.24|337.64|335.24|337.64|335.24|337.64|335.24|0
1641807440000|2022-01-10 09:37:20|337.77|335.37|338.1|335.7|338.16|335.76|337.77|335.37|0
1641807450000|2022-01-10 09:37:30|338.03|335.63|338.03|335.63|338.03|335.63|338.03|335.63|0
1641807470000|2022-01-10 09:37:50|338.16|335.76|338.23|335.83|338.23|335.83|338.16|335.76|0
1641807480000|2022-01-10 09:38:00|338.29|335.89|338.74|336.34|338.74|336.34|338.29|335.89|0
1641807490000|2022-01-10 09:38:10|338.81|336.41|338.94|336.54|338.94|336.54|338.81|336.41|0
1641807500000|2022-01-10 09:38:20|339.06|336.66|339.06|336.66|339.06|336.66|339|336.6|0
1641807510000|2022-01-10 09:38:30|339|336.6|339|336.6|339.06|336.66|339|336.6|0
1641807520000|2022-01-10 09:38:40|338.94|336.54|338.81|336.41|338.94|336.54|338.81|336.41|0
1641807530000|2022-01-10 09:38:50|338.55|336.15|338.55|336.15|338.55|336.15|338.55|336.15|0
1641807540000|2022-01-10 09:39:00|338.29|335.89|338.55|336.15|338.55|336.15|338.29|335.89|0
1641807550000|2022-01-10 09:39:10|338.61|336.21|338.61|336.21|338.68|336.28|338.61|336.21|0
1641807560000|2022-01-10 09:39:20|338.48|336.08|338.42|336.02|338.48|336.08|338.42|336.02|0
1641807570000|2022-01-10 09:39:30|338.55|336.15|338.55|336.15|338.55|336.15|338.55|336.15|0
1641807580000|2022-01-10 09:39:40|338.42|336.02|338.68|336.28|338.68|336.28|338.42|336.02|0
1641807590000|2022-01-10 09:39:50|338.61|336.21|338.68|336.28|338.68|336.28|338.61|336.21|0
1641807600000|2022-01-10 09:40:00|338.61|336.21|338.61|336.21|338.68|336.28|338.61|336.21|0
1641807610000|2022-01-10 09:40:10|338.8|336.4|338.68|336.28|338.8|336.4|338.68|336.28|0
1641807620000|2022-01-10 09:40:20|338.55|336.15|338.55|336.15|338.68|336.28|338.55|336.15|0
1641807640000|2022-01-10 09:40:40|338.42|336.02|338.42|336.02|338.42|336.02|338.42|336.02|0
1641807660000|2022-01-10 09:41:00|338.55|336.15|338.55|336.15|338.67|336.27|338.55|336.15|0
1641807670000|2022-01-10 09:41:10|338.29|335.89|338.29|335.89|338.29|335.89|338.29|335.89|0
1641807680000|2022-01-10 09:41:20|338.35|335.95|338.35|335.95|338.42|336.02|338.35|335.95|0
1641807690000|2022-01-10 09:41:30|338.16|335.76|338.16|335.76|338.29|335.89|338.16|335.76|0
1641807700000|2022-01-10 09:41:40|338.03|335.63|338.03|335.63|338.03|335.63|338.03|335.63|0
1641807710000|2022-01-10 09:41:50|338.16|335.76|338.42|336.02|338.42|336.02|338.16|335.76|0
1641807720000|2022-01-10 09:42:00|338.29|335.89|338.48|336.08|338.48|336.08|338.29|335.89|0
1641807730000|2022-01-10 09:42:10|338.54|336.14|338.48|336.08|338.54|336.14|338.42|336.02|0
1641807740000|2022-01-10 09:42:20|338.54|336.14|338.54|336.14|338.67|336.27|338.54|336.14|0
1641807750000|2022-01-10 09:42:30|338.42|336.02|338.61|336.21|338.61|336.21|338.42|336.02|0
1641807760000|2022-01-10 09:42:40|338.54|336.14|338.67|336.27|338.67|336.27|338.54|336.14|0
1641807780000|2022-01-10 09:43:00|338.74|336.34|338.41|336.01|338.74|336.34|338.41|336.01|0
1641807790000|2022-01-10 09:43:10|338.48|336.08|338.41|336.01|338.48|336.08|338.41|336.01|0
1641807810000|2022-01-10 09:43:30|338.48|336.08|338.48|336.08|338.48|336.08|338.48|336.08|0
1641807820000|2022-01-10 09:43:40|338.54|336.14|338.41|336.01|338.54|336.14|338.41|336.01|0
1641807830000|2022-01-10 09:43:50|338.35|335.95|338.16|335.76|338.35|335.95|338.16|335.76|0
1641807840000|2022-01-10 09:44:00|338.09|335.69|337.96|335.56|338.09|335.69|337.96|335.56|0
1641807850000|2022-01-10 09:44:10|338.03|335.63|337.9|335.5|338.03|335.63|337.9|335.5|0
1641807860000|2022-01-10 09:44:20|337.77|335.37|337.77|335.37|337.77|335.37|337.77|335.37|0
1641807870000|2022-01-10 09:44:30|337.64|335.24|337.51|335.11|337.64|335.24|337.51|335.11|0
1641807880000|2022-01-10 09:44:40|337.58|335.18|337.51|335.11|337.58|335.18|337.51|335.11|0
1641807890000|2022-01-10 09:44:50|337.58|335.18|337.38|334.98|337.58|335.18|337.38|334.98|0
1641807900000|2022-01-10 09:45:00|337.45|335.05|337.64|335.24|337.64|335.24|337.38|334.98|0
1641807910000|2022-01-10 09:45:10|337.7|335.3|337.64|335.24|337.7|335.3|337.64|335.24|0
1641807920000|2022-01-10 09:45:20|337.77|335.37|337.77|335.37|337.77|335.37|337.77|335.37|0
1641807930000|2022-01-10 09:45:30|337.9|335.5|337.9|335.5|337.9|335.5|337.9|335.5|0
1641807940000|2022-01-10 09:45:40|337.96|335.56|338.15|335.75|338.28|335.88|337.96|335.56|0
1641807950000|2022-01-10 09:45:50|338.28|335.88|338.28|335.88|338.28|335.88|338.22|335.82|0
1641807960000|2022-01-10 09:46:00|338.41|336.01|338.54|336.14|338.54|336.14|338.41|336.01|0
1641807970000|2022-01-10 09:46:10|338.61|336.21|338.67|336.27|338.67|336.27|338.54|336.14|0
1641807980000|2022-01-10 09:46:20|338.93|336.53|338.8|336.4|338.93|336.53|338.8|336.4|0
1641807990000|2022-01-10 09:46:30|338.93|336.53|338.93|336.53|338.93|336.53|338.93|336.53|0
1641808000000|2022-01-10 09:46:40|339.06|336.66|338.74|336.34|339.06|336.66|338.74|336.34|0
1641808010000|2022-01-10 09:46:50|338.41|336.01|338.48|336.08|338.48|336.08|338.41|336.01|0
1641808020000|2022-01-10 09:47:00|338.54|336.14|338.54|336.14|338.54|336.14|338.54|336.14|0
1641808030000|2022-01-10 09:47:10|338.28|335.88|338.28|335.88|338.41|336.01|338.28|335.88|0
1641808040000|2022-01-10 09:47:20|338.22|335.82|338.28|335.88|338.41|336.01|338.22|335.82|0
1641808050000|2022-01-10 09:47:30|338.15|335.75|338.09|335.69|338.15|335.75|338.02|335.62|0
1641808060000|2022-01-10 09:47:40|338.15|335.75|338.15|335.75|338.22|335.82|338.15|335.75|0
1641808070000|2022-01-10 09:47:50|338.28|335.88|338.28|335.88|338.41|336.01|338.28|335.88|0
1641808090000|2022-01-10 09:48:10|338.41|336.01|338.28|335.88|338.41|336.01|338.28|335.88|0
1641808100000|2022-01-10 09:48:20|338.41|336.01|338.41|336.01|338.41|336.01|338.41|336.01|0
1641808110000|2022-01-10 09:48:30|338.54|336.14|338.41|336.01|338.54|336.14|338.41|336.01|0
1641808120000|2022-01-10 09:48:40|338.54|336.14|338.8|336.4|338.8|336.4|338.54|336.14|0
1641808130000|2022-01-10 09:48:50|338.67|336.27|338.8|336.4|338.8|336.4|338.67|336.27|0
1641808140000|2022-01-10 09:49:00|338.93|336.53|338.87|336.47|338.93|336.53|338.87|336.47|0
1641808150000|2022-01-10 09:49:10|338.93|336.53|339.19|336.79|339.19|336.79|338.93|336.53|0
1641808160000|2022-01-10 09:49:20|339.26|336.86|339.32|336.92|339.32|336.92|339.26|336.86|0
1641808170000|2022-01-10 09:49:30|339.39|336.99|339.32|336.92|339.39|336.99|339.32|336.92|0
1641808180000|2022-01-10 09:49:40|339.39|336.99|339.32|336.92|339.39|336.99|339.32|336.92|0
1641808190000|2022-01-10 09:49:50|339.45|337.05|339.32|336.92|339.45|337.05|339.32|336.92|0
1641808200000|2022-01-10 09:50:00|339.45|337.05|339.45|337.05|339.45|337.05|339.39|336.99|0
1641808210000|2022-01-10 09:50:10|339.39|336.99|339.19|336.79|339.39|336.99|339.19|336.79|0
1641808230000|2022-01-10 09:50:30|339.06|336.66|338.93|336.53|339.06|336.66|338.93|336.53|0
1641808240000|2022-01-10 09:50:40|339|336.6|339.06|336.66|339.06|336.66|338.93|336.53|0
1641808250000|2022-01-10 09:50:50|339.19|336.79|339.06|336.66|339.19|336.79|339.06|336.66|0
1641808260000|2022-01-10 09:51:00|339|336.6|339.19|336.79|339.19|336.79|339|336.6|0
1641808270000|2022-01-10 09:51:10|339.32|336.92|339.32|336.92|339.32|336.92|339.32|336.92|0
1641808280000|2022-01-10 09:51:20|339.45|337.05|339.45|337.05|339.45|337.05|339.45|337.05|0
1641808290000|2022-01-10 09:51:30|339.58|337.18|339.32|336.92|339.58|337.18|339.32|336.92|0
1641808300000|2022-01-10 09:51:40|339.19|336.79|339.45|337.05|339.58|337.18|339.19|336.79|0
1641808320000|2022-01-10 09:52:00|339.58|337.18|339.45|337.05|339.58|337.18|339.45|337.05|0
1641808330000|2022-01-10 09:52:10|339.58|337.18|339.45|337.05|339.58|337.18|339.45|337.05|0
1641808340000|2022-01-10 09:52:20|339.58|337.18|339.39|336.99|339.58|337.18|339.39|336.99|0
1641808350000|2022-01-10 09:52:30|339.45|337.05|339.45|337.05|339.45|337.05|339.45|337.05|0
1641808360000|2022-01-10 09:52:40|339.58|337.18|339.58|337.18|339.84|337.44|339.58|337.18|0
1641808370000|2022-01-10 09:52:50|339.39|336.99|339.19|336.79|339.39|336.99|339.06|336.66|0
1641808380000|2022-01-10 09:53:00|339.13|336.73|338.93|336.53|339.26|336.86|338.93|336.53|0
1641808390000|2022-01-10 09:53:10|338.8|336.4|338.74|336.34|338.93|336.53|338.74|336.34|0
1641808400000|2022-01-10 09:53:20|338.8|336.4|338.93|336.53|339.06|336.66|338.8|336.4|0
1641808420000|2022-01-10 09:53:40|339|336.6|339.19|336.79|339.19|336.79|338.8|336.4|0
1641808440000|2022-01-10 09:54:00|339.32|336.92|339.26|336.86|339.32|336.92|339.26|336.86|0
1641808450000|2022-01-10 09:54:10|339.06|336.66|338.93|336.53|339.06|336.66|338.93|336.53|0
1641808460000|2022-01-10 09:54:20|339|336.6|338.93|336.53|339.06|336.66|338.93|336.53|0
1641808470000|2022-01-10 09:54:30|339.06|336.66|339.06|336.66|339.06|336.66|338.93|336.53|0
1641808480000|2022-01-10 09:54:40|338.93|336.53|338.93|336.53|338.93|336.53|338.93|336.53|0
1641808490000|2022-01-10 09:54:50|338.8|336.4|339|336.6|339|336.6|338.8|336.4|0
1641808500000|2022-01-10 09:55:00|338.93|336.53|338.8|336.4|338.93|336.53|338.8|336.4|0
1641808510000|2022-01-10 09:55:10|338.74|336.34|338.54|336.14|338.74|336.34|338.54|336.14|0
1641808520000|2022-01-10 09:55:20|338.41|336.01|338.35|335.95|338.41|336.01|338.28|335.88|0
1641808530000|2022-01-10 09:55:30|338.28|335.88|338.28|335.88|338.35|335.95|338.28|335.88|0
1641808540000|2022-01-10 09:55:40|338.35|335.95|338.67|336.27|338.67|336.27|338.35|335.95|0
1641808550000|2022-01-10 09:55:50|338.8|336.4|338.8|336.4|338.8|336.4|338.8|336.4|0
1641808560000|2022-01-10 09:56:00|338.74|336.34|338.54|336.14|338.74|336.34|338.54|336.14|0
1641808570000|2022-01-10 09:56:10|338.67|336.27|338.8|336.4|338.8|336.4|338.67|336.27|0
1641808580000|2022-01-10 09:56:20|338.67|336.27|338.8|336.4|338.8|336.4|338.67|336.27|0
1641808590000|2022-01-10 09:56:30|338.87|336.47|338.93|336.53|338.93|336.53|338.87|336.47|0
1641808600000|2022-01-10 09:56:40|338.87|336.47|338.67|336.27|338.87|336.47|338.67|336.27|0
1641808610000|2022-01-10 09:56:50|338.8|336.4|338.93|336.53|338.93|336.53|338.8|336.4|0
1641808620000|2022-01-10 09:57:00|339.32|336.92|339.45|337.05|339.45|337.05|339.32|336.92|0
1641808630000|2022-01-10 09:57:10|339.58|337.18|339.58|337.18|339.58|337.18|339.58|337.18|0
1641808640000|2022-01-10 09:57:20|339.71|337.31|339.71|337.31|339.71|337.31|339.71|337.31|0
1641808650000|2022-01-10 09:57:30|339.84|337.44|339.97|337.57|339.97|337.57|339.84|337.44|0
1641808660000|2022-01-10 09:57:40|340.1|337.7|340.1|337.7|340.1|337.7|340.1|337.7|0
1641808670000|2022-01-10 09:57:50|340.16|337.76|340.1|337.7|340.16|337.76|340.1|337.7|0
1641808680000|2022-01-10 09:58:00|340.23|337.83|339.84|337.44|340.23|337.83|339.84|337.44|0
1641808690000|2022-01-10 09:58:10|339.97|337.57|339.58|337.18|339.97|337.57|339.58|337.18|0
1641808700000|2022-01-10 09:58:20|339.64|337.24|339.58|337.18|339.64|337.24|339.58|337.18|0
1641808710000|2022-01-10 09:58:30|339.71|337.31|339.71|337.31|339.71|337.31|339.58|337.18|0
1641808720000|2022-01-10 09:58:40|339.84|337.44|339.97|337.57|339.97|337.57|339.84|337.44|0
1641808730000|2022-01-10 09:58:50|340.1|337.7|340.03|337.63|340.1|337.7|340.03|337.63|0
1641808740000|2022-01-10 09:59:00|340.1|337.7|340.36|337.96|340.36|337.96|340.1|337.7|0
1641808750000|2022-01-10 09:59:10|340.23|337.83|340.36|337.96|340.36|337.96|340.23|337.83|0
1641808760000|2022-01-10 09:59:20|340.23|337.83|339.84|337.44|340.23|337.83|339.84|337.44|0
1641808770000|2022-01-10 09:59:30|339.96|337.56|339.9|337.5|339.96|337.56|339.9|337.5|0
1641808780000|2022-01-10 09:59:40|339.96|337.56|340.35|337.95|340.35|337.95|339.96|337.56|0
1641808790000|2022-01-10 09:59:50|340.42|338.02|340.48|338.08|340.48|338.08|340.42|338.02|0
1641808800000|2022-01-10 10:00:00|340.42|338.02|340.81|338.41|340.81|338.41|340.42|338.02|0
1641808810000|2022-01-10 10:00:10|340.88|338.48|340.74|338.34|340.88|338.48|340.61|338.21|0
1641808820000|2022-01-10 10:00:20|340.88|338.48|341.01|338.61|341.01|338.61|340.74|338.34|0
1641808830000|2022-01-10 10:00:30|341.27|338.87|341.27|338.87|341.4|339|341.27|338.87|0
1641808840000|2022-01-10 10:00:40|341.4|339|341.27|338.87|341.4|339|341.27|338.87|0
1641808850000|2022-01-10 10:00:50|341.14|338.74|341.66|339.26|341.66|339.26|341|338.6|0
1641808860000|2022-01-10 10:01:00|341.4|339|341.14|338.74|341.4|339|341|338.6|0
1641808870000|2022-01-10 10:01:10|340.87|338.47|341.07|338.67|341.14|338.74|340.87|338.47|0
1641808880000|2022-01-10 10:01:20|340.87|338.47|341.07|338.67|341.07|338.67|340.87|338.47|0
1641808890000|2022-01-10 10:01:30|340.87|338.47|340.74|338.34|341|338.6|340.74|338.34|0
1641808900000|2022-01-10 10:01:40|340.61|338.21|340.35|337.95|340.61|338.21|340.35|337.95|0
1641808910000|2022-01-10 10:01:50|340.29|337.89|340.35|337.95|340.35|337.95|340.22|337.82|0
1641808920000|2022-01-10 10:02:00|340.29|337.89|340.61|338.21|340.61|338.21|340.29|337.89|0
1641808930000|2022-01-10 10:02:10|340.81|338.41|341|338.6|341|338.6|340.81|338.41|0
1641808940000|2022-01-10 10:02:20|341.13|338.73|341.4|339|341.4|339|341.13|338.73|0
1641808950000|2022-01-10 10:02:30|341.46|339.06|341.53|339.13|341.53|339.13|341.46|339.06|0
1641808960000|2022-01-10 10:02:40|341.66|339.26|341.39|338.99|341.66|339.26|341.39|338.99|0
1641808970000|2022-01-10 10:02:50|341.46|339.06|341|338.6|341.46|339.06|341|338.6|0
1641808980000|2022-01-10 10:03:00|340.87|338.47|340.74|338.34|340.87|338.47|340.74|338.34|0
1641808990000|2022-01-10 10:03:10|340.81|338.41|341|338.6|341|338.6|340.81|338.41|0
1641809000000|2022-01-10 10:03:20|340.87|338.47|340.61|338.21|340.87|338.47|340.61|338.21|0
1641809010000|2022-01-10 10:03:30|340.74|338.34|340.81|338.41|340.81|338.41|340.74|338.34|0
1641809020000|2022-01-10 10:03:40|340.87|338.47|340.74|338.34|340.87|338.47|340.74|338.34|0
1641809030000|2022-01-10 10:03:50|340.61|338.21|340.74|338.34|340.74|338.34|340.61|338.21|0
1641809040000|2022-01-10 10:04:00|340.61|338.21|340.42|338.02|340.61|338.21|340.35|337.95|0
1641809050000|2022-01-10 10:04:10|340.29|337.89|340.22|337.82|340.35|337.95|340.22|337.82|0
1641809060000|2022-01-10 10:04:20|340.09|337.69|340.35|337.95|340.48|338.08|340.09|337.69|0
1641809070000|2022-01-10 10:04:30|340.22|337.82|340.22|337.82|340.22|337.82|340.22|337.82|0
1641809080000|2022-01-10 10:04:40|340.09|337.69|340.09|337.69|340.22|337.82|340.09|337.69|0
1641809090000|2022-01-10 10:04:50|340.22|337.82|340.09|337.69|340.22|337.82|340.09|337.69|0
1641809100000|2022-01-10 10:05:00|340.22|337.82|339.83|337.43|340.22|337.82|339.83|337.43|0
1641809110000|2022-01-10 10:05:10|339.96|337.56|339.96|337.56|339.96|337.56|339.96|337.56|0
1641809120000|2022-01-10 10:05:20|340.09|337.69|340.29|337.89|340.35|337.95|340.09|337.69|0
1641809130000|2022-01-10 10:05:30|340.09|337.69|339.96|337.56|340.09|337.69|339.96|337.56|0
1641809140000|2022-01-10 10:05:40|340.09|337.69|340.03|337.63|340.09|337.69|340.03|337.63|0
1641809150000|2022-01-10 10:05:50|340.09|337.69|340.09|337.69|340.09|337.69|340.09|337.69|0
1641809160000|2022-01-10 10:06:00|340.35|337.95|340.48|338.08|340.48|338.08|340.22|337.82|0
1641809170000|2022-01-10 10:06:10|340.61|338.21|340.48|338.08|340.61|338.21|340.48|338.08|0
1641809180000|2022-01-10 10:06:20|340.42|338.02|340.35|337.95|340.42|338.02|340.35|337.95|0
1641809190000|2022-01-10 10:06:30|340.22|337.82|340.22|337.82|340.22|337.82|340.22|337.82|0
1641809200000|2022-01-10 10:06:40|339.96|337.56|339.96|337.56|339.96|337.56|339.96|337.56|0
1641809220000|2022-01-10 10:07:00|340.09|337.69|339.83|337.43|340.09|337.69|339.83|337.43|0
1641809230000|2022-01-10 10:07:10|339.96|337.56|339.83|337.43|339.96|337.56|339.83|337.43|0
1641809240000|2022-01-10 10:07:20|339.9|337.5|339.83|337.43|339.9|337.5|339.83|337.43|0
1641809250000|2022-01-10 10:07:30|339.7|337.3|339.83|337.43|339.83|337.43|339.7|337.3|0
1641809260000|2022-01-10 10:07:40|339.96|337.56|339.96|337.56|339.96|337.56|339.9|337.5|0
1641809270000|2022-01-10 10:07:50|340.22|337.82|340.35|337.95|340.35|337.95|340.22|337.82|0
1641809280000|2022-01-10 10:08:00|340.22|337.82|340.09|337.69|340.22|337.82|340.09|337.69|0
1641809290000|2022-01-10 10:08:10|339.96|337.56|339.96|337.56|340.09|337.69|339.96|337.56|0
1641809300000|2022-01-10 10:08:20|340.09|337.69|340.35|337.95|340.35|337.95|340.09|337.69|0
1641809310000|2022-01-10 10:08:30|340.48|338.08|340.35|337.95|340.48|338.08|340.35|337.95|0
1641809320000|2022-01-10 10:08:40|340.22|337.82|340.09|337.69|340.29|337.89|340.09|337.69|0
1641809330000|2022-01-10 10:08:50|340.03|337.63|340.03|337.63|340.03|337.63|339.96|337.56|0
1641809340000|2022-01-10 10:09:00|339.96|337.56|339.9|337.5|339.96|337.56|339.9|337.5|0
1641809350000|2022-01-10 10:09:10|339.96|337.56|339.96|337.56|340.09|337.69|339.96|337.56|0
1641809360000|2022-01-10 10:09:20|340.22|337.82|340.16|337.76|340.29|337.89|340.16|337.76|0
1641809370000|2022-01-10 10:09:30|340.22|337.82|340.09|337.69|340.22|337.82|340.09|337.69|0
1641809380000|2022-01-10 10:09:40|339.96|337.56|339.83|337.43|339.96|337.56|339.83|337.43|0
1641809390000|2022-01-10 10:09:50|339.7|337.3|339.57|337.17|339.7|337.3|339.51|337.11|0
1641809400000|2022-01-10 10:10:00|339.7|337.3|339.44|337.04|339.7|337.3|339.44|337.04|0
1641809410000|2022-01-10 10:10:10|339.18|336.78|339.05|336.65|339.25|336.85|339.05|336.65|0
1641809420000|2022-01-10 10:10:20|338.79|336.39|338.4|336|338.79|336.39|338.4|336|0
1641809430000|2022-01-10 10:10:30|338.53|336.13|338.79|336.39|338.79|336.39|338.4|336|0
1641809440000|2022-01-10 10:10:40|338.86|336.46|338.79|336.39|338.86|336.46|338.79|336.39|0
1641809450000|2022-01-10 10:10:50|338.66|336.26|338.66|336.26|338.73|336.33|338.66|336.26|0
1641809460000|2022-01-10 10:11:00|338.73|336.33|338.4|336|338.73|336.33|338.4|336|0
1641809470000|2022-01-10 10:11:10|338.27|335.87|338.27|335.87|338.4|336|338.27|335.87|0
1641809480000|2022-01-10 10:11:20|338.4|336|338.27|335.87|338.4|336|338.27|335.87|0
1641809490000|2022-01-10 10:11:30|338.4|336|338.53|336.13|338.53|336.13|338.4|336|0
1641809500000|2022-01-10 10:11:40|338.47|336.07|338.4|336|338.53|336.13|338.4|336|0
1641809510000|2022-01-10 10:11:50|338.47|336.07|338.14|335.74|338.47|336.07|338.14|335.74|0
1641809520000|2022-01-10 10:12:00|338.27|335.87|338.27|335.87|338.4|336|338.27|335.87|0
1641809530000|2022-01-10 10:12:10|338.14|335.74|337.89|335.49|338.14|335.74|337.89|335.49|0
1641809540000|2022-01-10 10:12:20|338.01|335.61|338.01|335.61|338.01|335.61|338.01|335.61|0
1641809550000|2022-01-10 10:12:30|338.34|335.94|338.01|335.61|338.34|335.94|337.89|335.49|0
1641809560000|2022-01-10 10:12:40|338.08|335.68|338.08|335.68|338.08|335.68|338.08|335.68|0
1641809570000|2022-01-10 10:12:50|338.14|335.74|338.01|335.61|338.14|335.74|338.01|335.61|0
1641809580000|2022-01-10 10:13:00|338.14|335.74|338.01|335.61|338.14|335.74|338.01|335.61|0
1641809590000|2022-01-10 10:13:10|337.89|335.49|337.89|335.49|337.89|335.49|337.89|335.49|0
1641809600000|2022-01-10 10:13:20|337.95|335.55|337.76|335.36|337.95|335.55|337.76|335.36|0
1641809610000|2022-01-10 10:13:30|338.14|335.74|337.88|335.48|338.14|335.74|337.88|335.48|0
1641809620000|2022-01-10 10:13:40|337.76|335.36|337.76|335.36|337.76|335.36|337.76|335.36|0
1641809640000|2022-01-10 10:14:00|337.82|335.42|337.88|335.48|337.88|335.48|337.82|335.42|0
1641809650000|2022-01-10 10:14:10|337.95|335.55|337.95|335.55|338.01|335.61|337.95|335.55|0
1641809660000|2022-01-10 10:14:20|337.82|335.42|337.63|335.23|337.82|335.42|337.63|335.23|0
1641809670000|2022-01-10 10:14:30|337.76|335.36|337.5|335.1|337.76|335.36|337.5|335.1|0
1641809680000|2022-01-10 10:14:40|337.37|334.97|337.43|335.03|337.43|335.03|337.37|334.97|0
1641809690000|2022-01-10 10:14:50|337.5|335.1|337.37|334.97|337.5|335.1|337.24|334.84|0
1641809700000|2022-01-10 10:15:00|337.24|334.84|337.11|334.71|337.24|334.84|337.11|334.71|0
1641809710000|2022-01-10 10:15:10|337.24|334.84|337.24|334.84|337.24|334.84|337.24|334.84|0
1641809720000|2022-01-10 10:15:20|336.98|334.58|337.24|334.84|337.24|334.84|336.98|334.58|0
1641809730000|2022-01-10 10:15:30|337.18|334.78|337.24|334.84|337.24|334.84|337.18|334.78|0
1641809740000|2022-01-10 10:15:40|337.11|334.71|337.37|334.97|337.37|334.97|337.11|334.71|0
1641809750000|2022-01-10 10:15:50|337.24|334.84|337.37|334.97|337.37|334.97|337.24|334.84|0
1641809760000|2022-01-10 10:16:00|337.5|335.1|337.37|334.97|337.5|335.1|337.37|334.97|0
1641809770000|2022-01-10 10:16:10|337.5|335.1|337.43|335.03|337.5|335.1|337.37|334.97|0
1641809780000|2022-01-10 10:16:20|337.5|335.1|337.5|335.1|337.63|335.23|337.5|335.1|0
1641809790000|2022-01-10 10:16:30|337.37|334.97|337.37|334.97|337.37|334.97|337.37|334.97|0
1641809800000|2022-01-10 10:16:40|337.5|335.1|337.5|335.1|337.5|335.1|337.37|334.97|0
1641809810000|2022-01-10 10:16:50|337.43|335.03|337.37|334.97|337.43|335.03|337.3|334.9|0
1641809820000|2022-01-10 10:17:00|337.5|335.1|337.37|334.97|337.5|335.1|337.37|334.97|0
1641809830000|2022-01-10 10:17:10|337.5|335.1|337.37|334.97|337.5|335.1|337.37|334.97|0
1641809840000|2022-01-10 10:17:20|337.5|335.1|337.75|335.35|337.75|335.35|337.5|335.1|0
1641809850000|2022-01-10 10:17:30|337.69|335.29|338.14|335.74|338.14|335.74|337.69|335.29|0
1641809860000|2022-01-10 10:17:40|338.01|335.61|337.88|335.48|338.01|335.61|337.88|335.48|0
1641809870000|2022-01-10 10:17:50|338.01|335.61|337.75|335.35|338.01|335.61|337.75|335.35|0
1641809880000|2022-01-10 10:18:00|337.95|335.55|337.88|335.48|337.95|335.55|337.88|335.48|0
1641809890000|2022-01-10 10:18:10|338.14|335.74|338.21|335.81|338.21|335.81|338.14|335.74|0
1641809900000|2022-01-10 10:18:20|338.14|335.74|338.14|335.74|338.14|335.74|338.01|335.61|0
1641809910000|2022-01-10 10:18:30|338.27|335.87|338.53|336.13|338.53|336.13|338.14|335.74|0
1641809920000|2022-01-10 10:18:40|338.4|336|338.14|335.74|338.4|336|338.14|335.74|0
1641809930000|2022-01-10 10:18:50|338.08|335.68|338.21|335.81|338.21|335.81|338.08|335.68|0
1641809940000|2022-01-10 10:19:00|338.14|335.74|338.14|335.74|338.27|335.87|338.14|335.74|0
1641809960000|2022-01-10 10:19:20|338.27|335.87|338.34|335.94|338.53|336.13|338.27|335.87|0
1641809970000|2022-01-10 10:19:30|338.27|335.87|338.4|336|338.4|336|338.27|335.87|0
1641809980000|2022-01-10 10:19:40|338.53|336.13|338.53|336.13|338.53|336.13|338.53|336.13|0
1641809990000|2022-01-10 10:19:50|338.4|336|338.53|336.13|338.53|336.13|338.34|335.94|0
1641810000000|2022-01-10 10:20:00|338.4|336|338.21|335.81|338.4|336|338.21|335.81|0
1641810010000|2022-01-10 10:20:10|338.01|335.61|338.14|335.74|338.14|335.74|338.01|335.61|0
1641810020000|2022-01-10 10:20:20|338.4|336|338.66|336.26|338.66|336.26|338.4|336|0
1641810030000|2022-01-10 10:20:30|338.79|336.39|338.79|336.39|338.79|336.39|338.79|336.39|0
1641810040000|2022-01-10 10:20:40|338.6|336.2|338.66|336.26|338.66|336.26|338.6|336.2|0
1641810050000|2022-01-10 10:20:50|338.53|336.13|338.53|336.13|338.53|336.13|338.53|336.13|0
1641810060000|2022-01-10 10:21:00|338.66|336.26|338.79|336.39|338.92|336.52|338.66|336.26|0
1641810070000|2022-01-10 10:21:10|338.92|336.52|338.92|336.52|339.05|336.65|338.92|336.52|0
1641810080000|2022-01-10 10:21:20|338.99|336.59|339.31|336.91|339.31|336.91|338.92|336.52|0
1641810090000|2022-01-10 10:21:30|339.18|336.78|339.18|336.78|339.18|336.78|339.18|336.78|0
1641810100000|2022-01-10 10:21:40|339.05|336.65|339.31|336.91|339.31|336.91|339.05|336.65|0
1641810110000|2022-01-10 10:21:50|339.18|336.78|339.31|336.91|339.31|336.91|339.18|336.78|0
1641810120000|2022-01-10 10:22:00|339.44|337.04|339.44|337.04|339.57|337.17|339.44|337.04|0
1641810130000|2022-01-10 10:22:10|339.57|337.17|339.7|337.3|339.7|337.3|339.57|337.17|0
1641810140000|2022-01-10 10:22:20|339.44|337.04|339.44|337.04|339.5|337.1|339.44|337.04|0
1641810150000|2022-01-10 10:22:30|339.31|336.91|339.44|337.04|339.44|337.04|339.31|336.91|0
1641810160000|2022-01-10 10:22:40|339.31|336.91|338.98|336.58|339.31|336.91|338.98|336.58|0
1641810170000|2022-01-10 10:22:50|339.05|336.65|339.31|336.91|339.31|336.91|339.05|336.65|0
1641810190000|2022-01-10 10:23:10|339.44|337.04|339.31|336.91|339.44|337.04|339.31|336.91|0
1641810200000|2022-01-10 10:23:20|339.18|336.78|339.18|336.78|339.18|336.78|339.18|336.78|0
1641810210000|2022-01-10 10:23:30|339.31|336.91|339.31|336.91|339.31|336.91|339.18|336.78|0
1641810220000|2022-01-10 10:23:40|339.7|337.3|340.22|337.82|340.22|337.82|339.7|337.3|0
1641810230000|2022-01-10 10:23:50|340.35|337.95|340.61|338.21|340.61|338.21|340.28|337.88|0
1641810240000|2022-01-10 10:24:00|340.67|338.27|340.48|338.08|340.67|338.27|340.48|338.08|0
1641810250000|2022-01-10 10:24:10|340.35|337.95|340.87|338.47|340.87|338.47|340.35|337.95|0
1641810260000|2022-01-10 10:24:20|340.74|338.34|340.67|338.27|340.74|338.34|340.61|338.21|0
1641810270000|2022-01-10 10:24:30|340.61|338.21|340.74|338.34|340.74|338.34|340.61|338.21|0
1641810280000|2022-01-10 10:24:40|340.67|338.27|340.6|338.2|340.67|338.27|340.47|338.07|0
1641810290000|2022-01-10 10:24:50|340.54|338.14|340.47|338.07|340.54|338.14|340.47|338.07|0
1641810300000|2022-01-10 10:25:00|340.6|338.2|340.15|337.75|340.6|338.2|340.08|337.68|0
1641810310000|2022-01-10 10:25:10|340.08|337.68|340.08|337.68|340.08|337.68|340.08|337.68|0
1641810320000|2022-01-10 10:25:20|339.95|337.55|339.95|337.55|339.95|337.55|339.95|337.55|0
1641810330000|2022-01-10 10:25:30|340.21|337.81|340.21|337.81|340.21|337.81|340.21|337.81|0
1641810340000|2022-01-10 10:25:40|340.08|337.68|339.95|337.55|340.21|337.81|339.95|337.55|0
1641810350000|2022-01-10 10:25:50|339.82|337.42|339.82|337.42|339.82|337.42|339.82|337.42|0
1641810360000|2022-01-10 10:26:00|339.56|337.16|339.69|337.29|339.69|337.29|339.56|337.16|0
1641810370000|2022-01-10 10:26:10|339.63|337.23|339.43|337.03|339.63|337.23|339.43|337.03|0
1641810380000|2022-01-10 10:26:20|339.56|337.16|339.82|337.42|339.82|337.42|339.56|337.16|0
1641810390000|2022-01-10 10:26:30|339.89|337.49|339.95|337.55|340.08|337.68|339.89|337.49|0
1641810400000|2022-01-10 10:26:40|340.08|337.68|340.21|337.81|340.21|337.81|339.95|337.55|0
1641810410000|2022-01-10 10:26:50|340.28|337.88|340.34|337.94|340.34|337.94|340.21|337.81|0
1641810420000|2022-01-10 10:27:00|340.21|337.81|339.95|337.55|340.28|337.88|339.95|337.55|0
1641810430000|2022-01-10 10:27:10|339.82|337.42|340.02|337.62|340.02|337.62|339.82|337.42|0
1641810440000|2022-01-10 10:27:20|340.08|337.68|339.95|337.55|340.08|337.68|339.95|337.55|0
1641810450000|2022-01-10 10:27:30|340.47|338.07|340.6|338.2|340.6|338.2|340.47|338.07|0
1641810460000|2022-01-10 10:27:40|340.47|338.07|340.41|338.01|340.73|338.33|340.41|338.01|0
1641810470000|2022-01-10 10:27:50|340.47|338.07|340.21|337.81|340.47|338.07|340.21|337.81|0
1641810480000|2022-01-10 10:28:00|340.28|337.88|340.6|338.2|340.6|338.2|340.28|337.88|0
1641810490000|2022-01-10 10:28:10|340.54|338.14|340.47|338.07|340.54|338.14|340.47|338.07|0
1641810500000|2022-01-10 10:28:20|340.34|337.94|340.02|337.62|340.34|337.94|340.02|337.62|0
1641810510000|2022-01-10 10:28:30|339.95|337.55|340.02|337.62|340.02|337.62|339.95|337.55|0
1641810520000|2022-01-10 10:28:40|339.95|337.55|339.76|337.36|339.95|337.55|339.76|337.36|0
1641810530000|2022-01-10 10:28:50|339.69|337.29|339.95|337.55|339.95|337.55|339.69|337.29|0
1641810540000|2022-01-10 10:29:00|339.82|337.42|339.82|337.42|339.82|337.42|339.69|337.29|0
1641810550000|2022-01-10 10:29:10|339.69|337.29|339.69|337.29|339.69|337.29|339.69|337.29|0
1641810560000|2022-01-10 10:29:20|339.56|337.16|339.56|337.16|339.56|337.16|339.56|337.16|0
1641810570000|2022-01-10 10:29:30|339.69|337.29|339.95|337.55|339.95|337.55|339.69|337.29|0
1641810580000|2022-01-10 10:29:40|340.08|337.68|339.95|337.55|340.08|337.68|339.95|337.55|0
1641810590000|2022-01-10 10:29:50|339.82|337.42|339.82|337.42|339.82|337.42|339.82|337.42|0
1641810600000|2022-01-10 10:30:00|339.89|337.49|340.21|337.81|340.21|337.81|339.89|337.49|0
1641810610000|2022-01-10 10:30:10|340.15|337.75|340.08|337.68|340.21|337.81|340.08|337.68|0
1641810620000|2022-01-10 10:30:20|340.28|337.88|340.34|337.94|340.34|337.94|340.21|337.81|0
1641810630000|2022-01-10 10:30:30|340.21|337.81|340.34|337.94|340.41|338.01|340.21|337.81|0
1641810640000|2022-01-10 10:30:40|340.41|338.01|340.34|337.94|340.47|338.07|340.34|337.94|0
1641810650000|2022-01-10 10:30:50|340.21|337.81|340.21|337.81|340.21|337.81|340.21|337.81|0
1641810660000|2022-01-10 10:31:00|340.08|337.68|340.08|337.68|340.08|337.68|340.02|337.62|0
1641810670000|2022-01-10 10:31:10|339.89|337.49|339.56|337.16|339.89|337.49|339.56|337.16|0
1641810680000|2022-01-10 10:31:20|339.63|337.23|339.69|337.29|339.69|337.29|339.56|337.16|0
1641810690000|2022-01-10 10:31:30|339.82|337.42|339.82|337.42|339.82|337.42|339.69|337.29|0
1641810700000|2022-01-10 10:31:40|339.76|337.36|339.69|337.29|339.76|337.36|339.69|337.29|0
1641810710000|2022-01-10 10:31:50|339.82|337.42|339.95|337.55|339.95|337.55|339.82|337.42|0
1641810720000|2022-01-10 10:32:00|340.02|337.62|340.15|337.75|340.15|337.75|340.02|337.62|0
1641810730000|2022-01-10 10:32:10|340.21|337.81|340.6|338.2|340.6|338.2|340.21|337.81|0
1641810740000|2022-01-10 10:32:20|340.54|338.14|340.6|338.2|340.6|338.2|340.47|338.07|0
1641810750000|2022-01-10 10:32:30|340.47|338.07|340.6|338.2|340.6|338.2|340.47|338.07|0
1641810760000|2022-01-10 10:32:40|340.67|338.27|340.6|338.2|340.67|338.27|340.6|338.2|0
1641810770000|2022-01-10 10:32:50|340.73|338.33|340.6|338.2|340.73|338.33|340.6|338.2|0
1641810780000|2022-01-10 10:33:00|340.47|338.07|340.47|338.07|340.6|338.2|340.34|337.94|0
1641810790000|2022-01-10 10:33:10|340.21|337.81|340.08|337.68|340.21|337.81|340.08|337.68|0
1641810800000|2022-01-10 10:33:20|340.15|337.75|340.08|337.68|340.15|337.75|340.08|337.68|0
1641810810000|2022-01-10 10:33:30|339.95|337.55|339.95|337.55|339.95|337.55|339.95|337.55|0
1641810820000|2022-01-10 10:33:40|340.02|337.62|340.02|337.62|340.02|337.62|339.95|337.55|0
1641810830000|2022-01-10 10:33:50|339.95|337.55|339.82|337.42|339.95|337.55|339.82|337.42|0
1641810840000|2022-01-10 10:34:00|339.69|337.29|339.82|337.42|339.82|337.42|339.69|337.29|0
1641810850000|2022-01-10 10:34:10|339.69|337.29|339.56|337.16|339.69|337.29|339.56|337.16|0
1641810860000|2022-01-10 10:34:20|339.69|337.29|339.69|337.29|339.69|337.29|339.69|337.29|0
1641810870000|2022-01-10 10:34:30|339.56|337.16|339.63|337.23|339.69|337.29|339.56|337.16|0
1641810880000|2022-01-10 10:34:40|339.56|337.16|339.63|337.23|339.63|337.23|339.56|337.16|0
1641810890000|2022-01-10 10:34:50|339.69|337.29|339.56|337.16|339.69|337.29|339.56|337.16|0
1641810900000|2022-01-10 10:35:00|339.82|337.42|340.08|337.68|340.15|337.75|339.82|337.42|0
1641810910000|2022-01-10 10:35:10|339.95|337.55|340.21|337.81|340.21|337.81|339.95|337.55|0
1641810920000|2022-01-10 10:35:20|340.02|337.62|340.08|337.68|340.08|337.68|339.95|337.55|0
1641810930000|2022-01-10 10:35:30|340.21|337.81|339.56|337.16|340.21|337.81|339.56|337.16|0
1641810940000|2022-01-10 10:35:40|339.69|337.29|339.76|337.36|339.82|337.42|339.69|337.29|0
1641810950000|2022-01-10 10:35:50|339.82|337.42|340.02|337.62|340.02|337.62|339.82|337.42|0
1641810960000|2022-01-10 10:36:00|339.89|337.49|339.89|337.49|339.95|337.55|339.82|337.42|0
1641810970000|2022-01-10 10:36:10|339.95|337.55|339.95|337.55|339.95|337.55|339.95|337.55|0
1641810980000|2022-01-10 10:36:20|340.02|337.62|340.08|337.68|340.08|337.68|340.02|337.62|0
1641810990000|2022-01-10 10:36:30|340.21|337.81|340.34|337.94|340.34|337.94|340.21|337.81|0
1641811000000|2022-01-10 10:36:40|340.28|337.88|340.21|337.81|340.28|337.88|340.21|337.81|0
1641811010000|2022-01-10 10:36:50|340.08|337.68|339.82|337.42|340.08|337.68|339.82|337.42|0
1641811020000|2022-01-10 10:37:00|339.76|337.36|339.56|337.16|339.76|337.36|339.56|337.16|0
1641811030000|2022-01-10 10:37:10|339.43|337.03|339.56|337.16|339.69|337.29|339.43|337.03|0
1641811040000|2022-01-10 10:37:20|339.63|337.23|339.76|337.36|339.76|337.36|339.63|337.23|0
1641811050000|2022-01-10 10:37:30|339.89|337.49|339.89|337.49|339.89|337.49|339.89|337.49|0
1641811060000|2022-01-10 10:37:40|339.95|337.55|339.69|337.29|339.95|337.55|339.69|337.29|0
1641811070000|2022-01-10 10:37:50|339.82|337.42|339.89|337.49|339.89|337.49|339.82|337.42|0
1641811080000|2022-01-10 10:38:00|339.82|337.42|339.56|337.16|339.82|337.42|339.56|337.16|0
1641811090000|2022-01-10 10:38:10|339.69|337.29|339.69|337.29|339.69|337.29|339.69|337.29|0
1641811110000|2022-01-10 10:38:30|339.82|337.42|339.82|337.42|339.89|337.49|339.82|337.42|0
1641811120000|2022-01-10 10:38:40|339.76|337.36|339.56|337.16|339.82|337.42|339.56|337.16|0
1641811130000|2022-01-10 10:38:50|339.69|337.29|339.95|337.55|339.95|337.55|339.69|337.29|0
1641811150000|2022-01-10 10:39:10|339.82|337.42|339.69|337.29|339.82|337.42|339.69|337.29|0
1641811160000|2022-01-10 10:39:20|339.56|337.16|339.5|337.1|339.56|337.16|339.5|337.1|0
1641811170000|2022-01-10 10:39:30|339.56|337.16|339.63|337.23|339.63|337.23|339.56|337.16|0
1641811180000|2022-01-10 10:39:40|339.76|337.36|339.69|337.29|339.76|337.36|339.69|337.29|0
1641811190000|2022-01-10 10:39:50|339.76|337.36|339.89|337.49|339.89|337.49|339.76|337.36|0
1641811200000|2022-01-10 10:40:00|339.82|337.42|339.69|337.29|339.82|337.42|339.69|337.29|0
1641811210000|2022-01-10 10:40:10|339.76|337.36|339.82|337.42|339.82|337.42|339.69|337.29|0
1641811230000|2022-01-10 10:40:30|339.89|337.49|339.82|337.42|339.89|337.49|339.69|337.29|0
1641811240000|2022-01-10 10:40:40|339.95|337.55|339.95|337.55|339.95|337.55|339.95|337.55|0
1641811250000|2022-01-10 10:40:50|340.08|337.68|340.34|337.94|340.34|337.94|340.08|337.68|0
1641811260000|2022-01-10 10:41:00|340.41|338.01|340.86|338.46|340.86|338.46|340.41|338.01|0
1641811270000|2022-01-10 10:41:10|341.19|338.79|341.38|338.98|341.38|338.98|341.12|338.72|0
1641811280000|2022-01-10 10:41:20|341.51|339.11|341.51|339.11|341.51|339.11|341.45|339.05|0
1641811290000|2022-01-10 10:41:30|341.38|338.98|341.25|338.85|341.38|338.98|341.25|338.85|0
1641811300000|2022-01-10 10:41:40|341.38|338.98|341.77|339.37|341.77|339.37|341.38|338.98|0
1641811320000|2022-01-10 10:42:00|341.64|339.24|341.51|339.11|341.64|339.24|341.51|339.11|0
1641811330000|2022-01-10 10:42:10|341.58|339.18|341.38|338.98|341.58|339.18|341.38|338.98|0
1641811340000|2022-01-10 10:42:20|341.12|338.72|341.38|338.98|341.38|338.98|341.12|338.72|0
1641811350000|2022-01-10 10:42:30|341.51|339.11|341.51|339.11|341.64|339.24|341.45|339.05|0
1641811360000|2022-01-10 10:42:40|341.45|339.05|341.77|339.37|341.77|339.37|341.45|339.05|0
1641811370000|2022-01-10 10:42:50|342.16|339.76|342.29|339.89|342.29|339.89|342.16|339.76|0
1641811380000|2022-01-10 10:43:00|342.36|339.96|342.42|340.02|342.42|340.02|342.23|339.83|0
1641811390000|2022-01-10 10:43:10|342.29|339.89|342.55|340.15|342.55|340.15|342.29|339.89|0
1641811400000|2022-01-10 10:43:20|342.68|340.28|342.55|340.15|342.68|340.28|342.55|340.15|0
1641811410000|2022-01-10 10:43:30|342.49|340.09|342.55|340.15|342.68|340.28|342.49|340.09|0
1641811420000|2022-01-10 10:43:40|342.49|340.09|342.29|339.89|342.49|340.09|342.29|339.89|0
1641811430000|2022-01-10 10:43:50|342.36|339.96|342.29|339.89|342.36|339.96|342.23|339.83|0
1641811440000|2022-01-10 10:44:00|342.16|339.76|342.16|339.76|342.16|339.76|342.16|339.76|0
1641811450000|2022-01-10 10:44:10|342.23|339.83|342.03|339.63|342.29|339.89|342.03|339.63|0
1641811460000|2022-01-10 10:44:20|342.16|339.76|342.16|339.76|342.16|339.76|342.16|339.76|0
1641811470000|2022-01-10 10:44:30|342.42|340.02|342.29|339.89|342.42|340.02|342.29|339.89|0
1641811480000|2022-01-10 10:44:40|342.55|340.15|342.42|340.02|342.55|340.15|342.42|340.02|0
1641811490000|2022-01-10 10:44:50|342.49|340.09|342.42|340.02|342.49|340.09|342.29|339.89|0
1641811500000|2022-01-10 10:45:00|342.55|340.15|342.42|340.02|342.55|340.15|342.42|340.02|0
1641811510000|2022-01-10 10:45:10|342.55|340.15|342.55|340.15|342.55|340.15|342.42|340.02|0
1641811520000|2022-01-10 10:45:20|342.49|340.09|342.55|340.15|342.55|340.15|342.49|340.09|0
1641811530000|2022-01-10 10:45:30|342.42|340.02|342.42|340.02|342.55|340.15|342.42|340.02|0
1641811540000|2022-01-10 10:45:40|342.36|339.96|342.29|339.89|342.42|340.02|342.29|339.89|0
1641811550000|2022-01-10 10:45:50|342.36|339.96|342.29|339.89|342.36|339.96|342.29|339.89|0
1641811560000|2022-01-10 10:46:00|342.16|339.76|342.16|339.76|342.29|339.89|342.16|339.76|0
1641811570000|2022-01-10 10:46:10|342.29|339.89|342.03|339.63|342.29|339.89|342.03|339.63|0
1641811590000|2022-01-10 10:46:30|342.1|339.7|342.16|339.76|342.16|339.76|342.1|339.7|0
1641811600000|2022-01-10 10:46:40|342.03|339.63|342.03|339.63|342.03|339.63|342.03|339.63|0
1641811610000|2022-01-10 10:46:50|341.77|339.37|341.77|339.37|341.77|339.37|341.77|339.37|0
1641811620000|2022-01-10 10:47:00|341.84|339.44|341.31|338.91|341.84|339.44|341.31|338.91|0
1641811630000|2022-01-10 10:47:10|341.12|338.72|341.25|338.85|341.25|338.85|341.12|338.72|0
1641811640000|2022-01-10 10:47:20|341.38|338.98|341.51|339.11|341.51|339.11|341.38|338.98|0
1641811650000|2022-01-10 10:47:30|341.64|339.24|341.71|339.31|341.77|339.37|341.64|339.24|0
1641811660000|2022-01-10 10:47:40|341.64|339.24|341.64|339.24|341.64|339.24|341.64|339.24|0
1641811670000|2022-01-10 10:47:50|341.77|339.37|341.9|339.5|341.9|339.5|341.77|339.37|0
1641811680000|2022-01-10 10:48:00|341.97|339.57|341.77|339.37|341.97|339.57|341.77|339.37|0
1641811690000|2022-01-10 10:48:10|341.9|339.5|341.77|339.37|341.9|339.5|341.77|339.37|0
1641811700000|2022-01-10 10:48:20|342.03|339.63|342.42|340.02|342.42|340.02|342.03|339.63|0
1641811710000|2022-01-10 10:48:30|342.36|339.96|342.36|339.96|342.36|339.96|342.36|339.96|0
1641811720000|2022-01-10 10:48:40|342.29|339.89|342.36|339.96|342.42|340.02|342.29|339.89|0
1641811730000|2022-01-10 10:48:50|342.42|340.02|342.29|339.89|342.42|340.02|342.29|339.89|0
1641811740000|2022-01-10 10:49:00|342.42|340.02|342.55|340.15|342.55|340.15|342.42|340.02|0
1641811750000|2022-01-10 10:49:10|342.42|340.02|342.55|340.15|342.55|340.15|342.42|340.02|0
1641811770000|2022-01-10 10:49:30|342.42|340.02|342.42|340.02|342.42|340.02|342.42|340.02|0
1641811780000|2022-01-10 10:49:40|342.29|339.89|342.03|339.63|342.29|339.89|341.97|339.57|0
1641811790000|2022-01-10 10:49:50|342.16|339.76|342.1|339.7|342.16|339.76|342.1|339.7|0
1641811800000|2022-01-10 10:50:00|341.9|339.5|341.9|339.5|341.9|339.5|341.83|339.43|0
1641811810000|2022-01-10 10:50:10|341.83|339.43|341.83|339.43|341.83|339.43|341.77|339.37|0
1641811820000|2022-01-10 10:50:20|341.77|339.37|341.77|339.37|341.9|339.5|341.77|339.37|0
1641811830000|2022-01-10 10:50:30|341.64|339.24|341.64|339.24|341.64|339.24|341.64|339.24|0
1641811840000|2022-01-10 10:50:40|341.83|339.43|341.9|339.5|341.9|339.5|341.83|339.43|0
1641811850000|2022-01-10 10:50:50|342.03|339.63|341.77|339.37|342.03|339.63|341.77|339.37|0
1641811860000|2022-01-10 10:51:00|341.64|339.24|341.51|339.11|341.64|339.24|341.51|339.11|0
1641811870000|2022-01-10 10:51:10|341.57|339.17|341.64|339.24|341.64|339.24|341.51|339.11|0
1641811880000|2022-01-10 10:51:20|341.57|339.17|341.57|339.17|341.57|339.17|341.57|339.17|0
1641811890000|2022-01-10 10:51:30|341.51|339.11|341.25|338.85|341.51|339.11|341.25|338.85|0
1641811900000|2022-01-10 10:51:40|341.31|338.91|341.44|339.04|341.44|339.04|341.31|338.91|0
1641811910000|2022-01-10 10:51:50|341.38|338.98|341.51|339.11|341.51|339.11|341.38|338.98|0
1641811920000|2022-01-10 10:52:00|341.77|339.37|341.44|339.04|341.77|339.37|341.38|338.98|0
1641811930000|2022-01-10 10:52:10|341.51|339.11|341.9|339.5|341.9|339.5|341.51|339.11|0
1641811940000|2022-01-10 10:52:20|341.77|339.37|342.03|339.63|342.03|339.63|341.77|339.37|0
1641811950000|2022-01-10 10:52:30|342.16|339.76|342.55|340.15|342.55|340.15|342.16|339.76|0
1641811960000|2022-01-10 10:52:40|342.68|340.28|343.07|340.67|343.07|340.67|342.68|340.28|0
1641811970000|2022-01-10 10:52:50|342.94|340.54|343.07|340.67|343.07|340.67|342.94|340.54|0
1641811980000|2022-01-10 10:53:00|342.94|340.54|342.81|340.41|342.94|340.54|342.81|340.41|0
1641811990000|2022-01-10 10:53:10|342.88|340.48|343.4|341|343.4|341|342.88|340.48|0
1641812000000|2022-01-10 10:53:20|342.94|340.54|342.55|340.15|342.94|340.54|342.55|340.15|0
1641812010000|2022-01-10 10:53:30|342.42|340.02|342.42|340.02|342.55|340.15|342.42|340.02|0
1641812020000|2022-01-10 10:53:40|342.55|340.15|342.42|340.02|342.55|340.15|342.36|339.96|0
1641812030000|2022-01-10 10:53:50|342.55|340.15|342.81|340.41|342.81|340.41|342.55|340.15|0
1641812040000|2022-01-10 10:54:00|342.68|340.28|342.55|340.15|342.75|340.35|342.55|340.15|0
1641812050000|2022-01-10 10:54:10|342.62|340.22|342.55|340.15|342.68|340.28|342.55|340.15|0
1641812060000|2022-01-10 10:54:20|342.36|339.96|342.55|340.15|342.55|340.15|342.36|339.96|0
1641812070000|2022-01-10 10:54:30|342.68|340.28|342.81|340.41|342.81|340.41|342.68|340.28|0
1641812080000|2022-01-10 10:54:40|342.88|340.48|342.88|340.48|342.88|340.48|342.88|340.48|0
1641812090000|2022-01-10 10:54:50|343.07|340.67|343.07|340.67|343.14|340.74|343.07|340.67|0
1641812100000|2022-01-10 10:55:00|343.2|340.8|343.33|340.93|343.33|340.93|343.2|340.8|0
1641812110000|2022-01-10 10:55:10|343.07|340.67|342.62|340.22|343.07|340.67|342.62|340.22|0
1641812120000|2022-01-10 10:55:20|342.55|340.15|342.55|340.15|342.55|340.15|342.55|340.15|0
1641812130000|2022-01-10 10:55:30|342.62|340.22|342.68|340.28|342.81|340.41|342.62|340.22|0
1641812150000|2022-01-10 10:55:50|342.55|340.15|342.55|340.15|342.55|340.15|342.55|340.15|0
1641812160000|2022-01-10 10:56:00|342.42|340.02|342.29|339.89|342.42|340.02|342.29|339.89|0
1641812170000|2022-01-10 10:56:10|342.35|339.95|342.42|340.02|342.42|340.02|342.35|339.95|0
1641812180000|2022-01-10 10:56:20|342.35|339.95|342.29|339.89|342.35|339.95|342.29|339.89|0
1641812190000|2022-01-10 10:56:30|342.03|339.63|342.03|339.63|342.16|339.76|342.03|339.63|0
1641812200000|2022-01-10 10:56:40|342.16|339.76|342.29|339.89|342.29|339.89|342.16|339.76|0
1641812210000|2022-01-10 10:56:50|342.16|339.76|342.03|339.63|342.16|339.76|342.03|339.63|0
1641812220000|2022-01-10 10:57:00|342.09|339.69|342.16|339.76|342.16|339.76|342.03|339.63|0
1641812230000|2022-01-10 10:57:10|342.35|339.95|342.55|340.15|342.55|340.15|342.35|339.95|0
1641812240000|2022-01-10 10:57:20|342.42|340.02|342.29|339.89|342.42|340.02|342.29|339.89|0
1641812250000|2022-01-10 10:57:30|342.42|340.02|342.81|340.41|342.81|340.41|342.42|340.02|0
1641812260000|2022-01-10 10:57:40|342.68|340.28|342.42|340.02|342.68|340.28|342.42|340.02|0
1641812270000|2022-01-10 10:57:50|342.48|340.08|342.55|340.15|342.55|340.15|342.48|340.08|0
1641812290000|2022-01-10 10:58:10|342.16|339.76|342.16|339.76|342.16|339.76|342.16|339.76|0
1641812300000|2022-01-10 10:58:20|342.02|339.62|342.02|339.62|342.02|339.62|342.02|339.62|0
1641812310000|2022-01-10 10:58:30|341.96|339.56|342.02|339.62|342.09|339.69|341.96|339.56|0
1641812320000|2022-01-10 10:58:40|342.09|339.69|342.02|339.62|342.16|339.76|342.02|339.62|0
1641812330000|2022-01-10 10:58:50|342.09|339.69|342.09|339.69|342.09|339.69|342.09|339.69|0
1641812340000|2022-01-10 10:59:00|342.02|339.62|342.02|339.62|342.02|339.62|342.02|339.62|0
1641812350000|2022-01-10 10:59:10|342.15|339.75|342.15|339.75|342.29|339.89|342.15|339.75|0
1641812360000|2022-01-10 10:59:20|342.35|339.95|342.29|339.89|342.35|339.95|342.29|339.89|0
1641812370000|2022-01-10 10:59:30|342.35|339.95|342.48|340.08|342.48|340.08|342.35|339.95|0
1641812380000|2022-01-10 10:59:40|342.55|340.15|342.55|340.15|342.55|340.15|342.55|340.15|0
1641812390000|2022-01-10 10:59:50|342.48|340.08|342.29|339.89|342.48|340.08|342.29|339.89|0
1641812400000|2022-01-10 11:00:00|342.42|340.02|342.09|339.69|342.42|340.02|342.09|339.69|0
1641812410000|2022-01-10 11:00:10|341.96|339.56|342.02|339.62|342.02|339.62|341.83|339.43|0
1641812420000|2022-01-10 11:00:20|341.89|339.49|341.76|339.36|341.89|339.49|341.76|339.36|0
1641812430000|2022-01-10 11:00:30|341.83|339.43|341.89|339.49|341.89|339.49|341.83|339.43|0
1641812440000|2022-01-10 11:00:40|341.76|339.36|341.89|339.49|341.89|339.49|341.63|339.23|0
1641812450000|2022-01-10 11:00:50|341.76|339.36|341.7|339.3|341.76|339.36|341.63|339.23|0
1641812460000|2022-01-10 11:01:00|341.76|339.36|341.76|339.36|341.89|339.49|341.76|339.36|0
1641812470000|2022-01-10 11:01:10|341.63|339.23|341.63|339.23|341.63|339.23|341.63|339.23|0
1641812490000|2022-01-10 11:01:30|341.76|339.36|341.63|339.23|341.76|339.36|341.63|339.23|0
1641812500000|2022-01-10 11:01:40|341.7|339.3|341.76|339.36|341.76|339.36|341.7|339.3|0
1641812520000|2022-01-10 11:02:00|341.89|339.49|342.15|339.75|342.15|339.75|341.89|339.49|0
1641812530000|2022-01-10 11:02:10|342.28|339.88|342.28|339.88|342.28|339.88|342.28|339.88|0
1641812540000|2022-01-10 11:02:20|342.35|339.95|342.48|340.08|342.61|340.21|342.35|339.95|0
1641812550000|2022-01-10 11:02:30|342.41|340.01|342.55|340.15|342.55|340.15|342.41|340.01|0
1641812560000|2022-01-10 11:02:40|342.41|340.01|342.09|339.69|342.41|340.01|342.09|339.69|0
1641812570000|2022-01-10 11:02:50|342.15|339.75|342.15|339.75|342.15|339.75|342.15|339.75|0
1641812580000|2022-01-10 11:03:00|342.28|339.88|342.22|339.82|342.41|340.01|342.15|339.75|0
1641812590000|2022-01-10 11:03:10|342.15|339.75|342.28|339.88|342.28|339.88|342.15|339.75|0
1641812600000|2022-01-10 11:03:20|342.41|340.01|342.54|340.14|342.68|340.28|342.41|340.01|0
1641812610000|2022-01-10 11:03:30|342.61|340.21|342.94|340.54|342.94|340.54|342.61|340.21|0
1641812620000|2022-01-10 11:03:40|343.07|340.67|343.4|341|343.4|341|343.07|340.67|0
1641812630000|2022-01-10 11:03:50|343.46|341.06|343.79|341.39|343.79|341.39|343.46|341.06|0
1641812640000|2022-01-10 11:04:00|343.66|341.26|343.46|341.06|343.66|341.26|343.46|341.06|0
1641812650000|2022-01-10 11:04:10|343.33|340.93|343.33|340.93|343.33|340.93|343.33|340.93|0
1641812660000|2022-01-10 11:04:20|343.2|340.8|343.2|340.8|343.2|340.8|343.2|340.8|0
1641812670000|2022-01-10 11:04:30|343.59|341.19|343.72|341.32|343.85|341.45|343.59|341.19|0
1641812680000|2022-01-10 11:04:40|343.85|341.45|343.79|341.39|343.92|341.52|343.79|341.39|0
1641812690000|2022-01-10 11:04:50|343.85|341.45|343.79|341.39|343.85|341.45|343.79|341.39|0
1641812700000|2022-01-10 11:05:00|343.46|341.06|343.33|340.93|343.46|341.06|343.33|340.93|0
1641812710000|2022-01-10 11:05:10|343.2|340.8|343.33|340.93|343.46|341.06|343.2|340.8|0
1641812720000|2022-01-10 11:05:20|343.46|341.06|343.46|341.06|343.46|341.06|343.46|341.06|0
1641812730000|2022-01-10 11:05:30|343.33|340.93|342.94|340.54|343.33|340.93|342.94|340.54|0
1641812740000|2022-01-10 11:05:40|342.81|340.41|342.94|340.54|342.94|340.54|342.81|340.41|0
1641812750000|2022-01-10 11:05:50|342.81|340.41|342.94|340.54|342.94|340.54|342.67|340.27|0
1641812760000|2022-01-10 11:06:00|343.13|340.73|343.2|340.8|343.2|340.8|343.13|340.73|0
1641812770000|2022-01-10 11:06:10|343.27|340.87|343.53|341.13|343.59|341.19|343.27|340.87|0
1641812780000|2022-01-10 11:06:20|343.59|341.19|343.72|341.32|343.72|341.32|343.59|341.19|0
1641812790000|2022-01-10 11:06:30|343.59|341.19|343.33|340.93|343.59|341.19|343.33|340.93|0
1641812800000|2022-01-10 11:06:40|343.46|341.06|343.59|341.19|343.59|341.19|343.46|341.06|0
1641812810000|2022-01-10 11:06:50|343.66|341.26|343.66|341.26|343.66|341.26|343.66|341.26|0
1641812820000|2022-01-10 11:07:00|343.46|341.06|343.4|341|343.46|341.06|343.33|340.93|0
1641812830000|2022-01-10 11:07:10|343.59|341.19|343.59|341.19|343.72|341.32|343.59|341.19|0
1641812840000|2022-01-10 11:07:20|343.72|341.32|343.46|341.06|343.72|341.32|343.46|341.06|0
1641812850000|2022-01-10 11:07:30|343.33|340.93|343.26|340.86|343.33|340.93|343.26|340.86|0
1641812860000|2022-01-10 11:07:40|343.13|340.73|343.2|340.8|343.2|340.8|343.07|340.67|0
1641812870000|2022-01-10 11:07:50|343.26|340.86|343.33|340.93|343.33|340.93|343.26|340.86|0
1641812880000|2022-01-10 11:08:00|343.59|341.19|343.66|341.26|343.66|341.26|343.53|341.13|0
1641812890000|2022-01-10 11:08:10|343.72|341.32|343.72|341.32|343.72|341.32|343.72|341.32|0
1641812900000|2022-01-10 11:08:20|343.66|341.26|343.98|341.58|344.11|341.71|343.66|341.26|0
1641812910000|2022-01-10 11:08:30|344.05|341.65|344.11|341.71|344.24|341.84|344.05|341.65|0
1641812920000|2022-01-10 11:08:40|344.24|341.84|344.11|341.71|344.24|341.84|344.11|341.71|0
1641812930000|2022-01-10 11:08:50|343.98|341.58|343.98|341.58|343.98|341.58|343.85|341.45|0
1641812940000|2022-01-10 11:09:00|344.05|341.65|343.53|341.13|344.05|341.65|343.53|341.13|0
1641812950000|2022-01-10 11:09:10|343.46|341.06|343.59|341.19|343.72|341.32|343.46|341.06|0
1641812960000|2022-01-10 11:09:20|343.72|341.32|343.59|341.19|343.72|341.32|343.59|341.19|0
1641812970000|2022-01-10 11:09:30|343.72|341.32|343.72|341.32|343.72|341.32|343.66|341.26|0
1641812980000|2022-01-10 11:09:40|343.85|341.45|343.72|341.32|343.85|341.45|343.66|341.26|0
1641812990000|2022-01-10 11:09:50|343.59|341.19|343.72|341.32|343.72|341.32|343.59|341.19|0
1641813000000|2022-01-10 11:10:00|343.59|341.19|343.72|341.32|343.72|341.32|343.59|341.19|0
1641813010000|2022-01-10 11:10:10|343.79|341.39|343.72|341.32|343.79|341.39|343.59|341.19|0
1641813020000|2022-01-10 11:10:20|343.85|341.45|343.72|341.32|343.85|341.45|343.59|341.19|0
1641813030000|2022-01-10 11:10:30|343.85|341.45|343.85|341.45|343.85|341.45|343.85|341.45|0
1641813040000|2022-01-10 11:10:40|343.72|341.32|343.72|341.32|343.72|341.32|343.72|341.32|0
1641813050000|2022-01-10 11:10:50|343.59|341.19|343.59|341.19|343.59|341.19|343.46|341.06|0
1641813060000|2022-01-10 11:11:00|343.85|341.45|343.85|341.45|343.85|341.45|343.79|341.39|0
1641813070000|2022-01-10 11:11:10|343.72|341.32|343.72|341.32|343.79|341.39|343.72|341.32|0
1641813080000|2022-01-10 11:11:20|343.85|341.45|343.85|341.45|343.85|341.45|343.79|341.39|0
1641813090000|2022-01-10 11:11:30|343.52|341.12|343.66|341.26|343.66|341.26|343.52|341.12|0
1641813100000|2022-01-10 11:11:40|343.72|341.32|343.85|341.45|343.85|341.45|343.59|341.19|0
1641813110000|2022-01-10 11:11:50|343.72|341.32|343.72|341.32|343.72|341.32|343.66|341.26|0
1641813120000|2022-01-10 11:12:00|343.85|341.45|343.98|341.58|343.98|341.58|343.85|341.45|0
1641813130000|2022-01-10 11:12:10|344.05|341.65|343.85|341.45|344.05|341.65|343.85|341.45|0
1641813140000|2022-01-10 11:12:20|343.59|341.19|343.72|341.32|343.72|341.32|343.59|341.19|0
1641813150000|2022-01-10 11:12:30|343.85|341.45|343.79|341.39|343.92|341.52|343.79|341.39|0
1641813160000|2022-01-10 11:12:40|343.85|341.45|343.85|341.45|343.98|341.58|343.85|341.45|0
1641813170000|2022-01-10 11:12:50|343.72|341.32|343.72|341.32|343.72|341.32|343.72|341.32|0
1641813180000|2022-01-10 11:13:00|343.66|341.26|343.59|341.19|343.66|341.26|343.59|341.19|0
1641813190000|2022-01-10 11:13:10|343.33|340.93|343.33|340.93|343.33|340.93|343.26|340.86|0
1641813200000|2022-01-10 11:13:20|343.19|340.79|343.33|340.93|343.33|340.93|343.19|340.79|0
1641813220000|2022-01-10 11:13:40|343.19|340.79|343.33|340.93|343.33|340.93|343.19|340.79|0
1641813230000|2022-01-10 11:13:50|343.26|340.86|343.33|340.93|343.33|340.93|343.26|340.86|0
1641813240000|2022-01-10 11:14:00|343.46|341.06|343.46|341.06|343.46|341.06|343.46|341.06|0
1641813250000|2022-01-10 11:14:10|343.59|341.19|343.59|341.19|343.59|341.19|343.46|341.06|0
1641813260000|2022-01-10 11:14:20|343.46|341.06|343.46|341.06|343.59|341.19|343.46|341.06|0
1641813290000|2022-01-10 11:14:50|343.59|341.19|343.85|341.45|343.85|341.45|343.59|341.19|0
1641813300000|2022-01-10 11:15:00|343.92|341.52|343.85|341.45|343.92|341.52|343.85|341.45|0
1641813310000|2022-01-10 11:15:10|343.72|341.32|343.98|341.58|343.98|341.58|343.72|341.32|0
1641813320000|2022-01-10 11:15:20|343.92|341.52|343.98|341.58|343.98|341.58|343.92|341.52|0
1641813330000|2022-01-10 11:15:30|343.85|341.45|343.85|341.45|343.85|341.45|343.85|341.45|0
1641813340000|2022-01-10 11:15:40|343.59|341.19|343.65|341.25|343.72|341.32|343.59|341.19|0
1641813350000|2022-01-10 11:15:50|343.72|341.32|343.59|341.19|343.72|341.32|343.59|341.19|0
1641813360000|2022-01-10 11:16:00|343.46|341.06|343.46|341.06|343.46|341.06|343.46|341.06|0
1641813370000|2022-01-10 11:16:10|343.45|341.05|343.19|340.79|343.59|341.19|343.19|340.79|0
1641813380000|2022-01-10 11:16:20|343.06|340.66|343.19|340.79|343.19|340.79|343.06|340.66|0
1641813390000|2022-01-10 11:16:30|343.26|340.86|343.06|340.66|343.32|340.92|343.06|340.66|0
1641813400000|2022-01-10 11:16:40|342.8|340.4|342.93|340.53|342.93|340.53|342.8|340.4|0
1641813410000|2022-01-10 11:16:50|343|340.6|342.93|340.53|343|340.6|342.93|340.53|0
1641813420000|2022-01-10 11:17:00|342.8|340.4|342.67|340.27|342.8|340.4|342.54|340.14|0
1641813430000|2022-01-10 11:17:10|342.74|340.34|342.48|340.08|342.74|340.34|342.48|340.08|0
1641813440000|2022-01-10 11:17:20|342.54|340.14|342.67|340.27|342.67|340.27|342.54|340.14|0
1641813450000|2022-01-10 11:17:30|342.54|340.14|342.54|340.14|342.54|340.14|342.54|340.14|0
1641813470000|2022-01-10 11:17:50|342.61|340.21|342.67|340.27|342.67|340.27|342.61|340.21|0
1641813480000|2022-01-10 11:18:00|342.8|340.4|342.93|340.53|342.93|340.53|342.8|340.4|0
1641813490000|2022-01-10 11:18:10|343.13|340.73|343.13|340.73|343.19|340.79|343.13|340.73|0
1641813500000|2022-01-10 11:18:20|343.19|340.79|342.8|340.4|343.19|340.79|342.8|340.4|0
1641813510000|2022-01-10 11:18:30|342.93|340.53|342.74|340.34|342.93|340.53|342.74|340.34|0
1641813520000|2022-01-10 11:18:40|342.8|340.4|342.87|340.47|342.87|340.47|342.8|340.4|0
1641813530000|2022-01-10 11:18:50|342.8|340.4|343|340.6|343|340.6|342.8|340.4|0
1641813540000|2022-01-10 11:19:00|342.93|340.53|342.93|340.53|343|340.6|342.93|340.53|0
1641813550000|2022-01-10 11:19:10|343|340.6|343.06|340.66|343.06|340.66|343|340.6|0
1641813560000|2022-01-10 11:19:20|343.19|340.79|343.19|340.79|343.19|340.79|343.19|340.79|0
1641813570000|2022-01-10 11:19:30|343.06|340.66|343.19|340.79|343.19|340.79|343.06|340.66|0
1641813580000|2022-01-10 11:19:40|343.06|340.66|342.93|340.53|343.06|340.66|342.8|340.4|0
1641813590000|2022-01-10 11:19:50|342.8|340.4|342.67|340.27|342.8|340.4|342.67|340.27|0
1641813600000|2022-01-10 11:20:00|342.74|340.34|342.93|340.53|342.93|340.53|342.67|340.27|0
1641813610000|2022-01-10 11:20:10|342.87|340.47|342.93|340.53|342.93|340.53|342.87|340.47|0
1641813620000|2022-01-10 11:20:20|343.06|340.66|343.06|340.66|343.19|340.79|343.06|340.66|0
1641813630000|2022-01-10 11:20:30|342.8|340.4|342.8|340.4|342.8|340.4|342.8|340.4|0
1641813640000|2022-01-10 11:20:40|342.93|340.53|342.93|340.53|342.93|340.53|342.8|340.4|0
1641813650000|2022-01-10 11:20:50|342.8|340.4|342.87|340.47|342.93|340.53|342.8|340.4|0
1641813660000|2022-01-10 11:21:00|342.93|340.53|342.34|339.94|342.93|340.53|342.34|339.94|0
1641813670000|2022-01-10 11:21:10|342.28|339.88|342.15|339.75|342.28|339.88|342.15|339.75|0
1641813680000|2022-01-10 11:21:20|342.21|339.81|342.41|340.01|342.41|340.01|342.15|339.75|0
1641813690000|2022-01-10 11:21:30|342.54|340.14|342.54|340.14|342.54|340.14|342.54|340.14|0
1641813700000|2022-01-10 11:21:40|342.47|340.07|342.67|340.27|342.67|340.27|342.47|340.07|0
1641813720000|2022-01-10 11:22:00|342.74|340.34|343.06|340.66|343.06|340.66|342.74|340.34|0
1641813730000|2022-01-10 11:22:10|343.19|340.79|343.06|340.66|343.19|340.79|343.06|340.66|0
1641813750000|2022-01-10 11:22:30|343.19|340.79|343.19|340.79|343.19|340.79|343.13|340.73|0
1641813760000|2022-01-10 11:22:40|343.32|340.92|343.32|340.92|343.32|340.92|343.32|340.92|0
1641813770000|2022-01-10 11:22:50|343.19|340.79|343.06|340.66|343.19|340.79|343.06|340.66|0
1641813790000|2022-01-10 11:23:10|342.67|340.27|342.8|340.4|342.8|340.4|342.67|340.27|0
1641813800000|2022-01-10 11:23:20|342.87|340.47|342.93|340.53|342.93|340.53|342.8|340.4|0
1641813810000|2022-01-10 11:23:30|343.06|340.66|343.06|340.66|343.06|340.66|343.06|340.66|0
1641813820000|2022-01-10 11:23:40|342.93|340.53|343.32|340.92|343.32|340.92|342.93|340.53|0
1641813830000|2022-01-10 11:23:50|343.39|340.99|344.37|341.97|344.37|341.97|343.39|340.99|0
1641813840000|2022-01-10 11:24:00|344.5|342.1|344.63|342.23|344.63|342.23|344.5|342.1|0
1641813850000|2022-01-10 11:24:10|344.76|342.36|344.76|342.36|344.76|342.36|344.63|342.23|0
1641813860000|2022-01-10 11:24:20|344.5|342.1|344.44|342.04|344.5|342.1|344.37|341.97|0
1641813870000|2022-01-10 11:24:30|344.37|341.97|344.44|342.04|344.5|342.1|344.37|341.97|0
1641813880000|2022-01-10 11:24:40|344.37|341.97|344.57|342.17|344.57|342.17|344.37|341.97|0
1641813890000|2022-01-10 11:24:50|344.5|342.1|344.5|342.1|344.5|342.1|344.5|342.1|0
1641813900000|2022-01-10 11:25:00|344.57|342.17|344.37|341.97|344.57|342.17|344.37|341.97|0
1641813910000|2022-01-10 11:25:10|344.5|342.1|344.5|342.1|344.5|342.1|344.37|341.97|0
1641813920000|2022-01-10 11:25:20|344.37|341.97|344.5|342.1|344.5|342.1|344.37|341.97|0
1641813930000|2022-01-10 11:25:30|344.37|341.97|344.5|342.1|344.5|342.1|344.37|341.97|0
1641813940000|2022-01-10 11:25:40|344.63|342.23|344.76|342.36|344.76|342.36|344.63|342.23|0
1641813950000|2022-01-10 11:25:50|344.83|342.43|344.89|342.49|344.89|342.49|344.83|342.43|0
1641813960000|2022-01-10 11:26:00|344.76|342.36|344.89|342.49|344.89|342.49|344.76|342.36|0
1641813970000|2022-01-10 11:26:10|344.83|342.43|344.89|342.49|345.02|342.62|344.83|342.43|0
1641813980000|2022-01-10 11:26:20|344.76|342.36|345.02|342.62|345.02|342.62|344.76|342.36|0
1641813990000|2022-01-10 11:26:30|345.15|342.75|345.15|342.75|345.15|342.75|345.02|342.62|0
1641814000000|2022-01-10 11:26:40|345.02|342.62|345.02|342.62|345.02|342.62|345.02|342.62|0
1641814010000|2022-01-10 11:26:50|344.89|342.49|345.02|342.62|345.02|342.62|344.89|342.49|0
1641814030000|2022-01-10 11:27:10|344.89|342.49|344.89|342.49|344.89|342.49|344.89|342.49|0
1641814040000|2022-01-10 11:27:20|344.96|342.56|345.02|342.62|345.02|342.62|344.89|342.49|0
1641814050000|2022-01-10 11:27:30|344.89|342.49|344.89|342.49|344.89|342.49|344.89|342.49|0
1641814060000|2022-01-10 11:27:40|345.02|342.62|345.02|342.62|345.02|342.62|345.02|342.62|0
1641814070000|2022-01-10 11:27:50|344.89|342.49|344.76|342.36|344.89|342.49|344.76|342.36|0
1641814080000|2022-01-10 11:28:00|344.63|342.23|344.63|342.23|344.76|342.36|344.5|342.1|0
1641814090000|2022-01-10 11:28:10|344.83|342.43|344.89|342.49|344.89|342.49|344.83|342.43|0
1641814100000|2022-01-10 11:28:20|344.76|342.36|344.76|342.36|344.76|342.36|344.76|342.36|0
1641814110000|2022-01-10 11:28:30|344.89|342.49|344.89|342.49|344.89|342.49|344.89|342.49|0
1641814120000|2022-01-10 11:28:40|344.76|342.36|344.7|342.3|344.76|342.36|344.63|342.23|0
1641814130000|2022-01-10 11:28:50|344.63|342.23|344.89|342.49|344.89|342.49|344.63|342.23|0
1641814140000|2022-01-10 11:29:00|344.63|342.23|344.63|342.23|344.63|342.23|344.63|342.23|0
1641814150000|2022-01-10 11:29:10|344.89|342.49|344.63|342.23|344.89|342.49|344.63|342.23|0
1641814160000|2022-01-10 11:29:20|344.76|342.36|344.63|342.23|344.76|342.36|344.63|342.23|0
1641814170000|2022-01-10 11:29:30|344.7|342.3|344.63|342.23|344.76|342.36|344.63|342.23|0
1641814190000|2022-01-10 11:29:50|344.5|342.1|344.37|341.97|344.5|342.1|344.37|341.97|0
1641814200000|2022-01-10 11:30:00|344.5|342.1|344.37|341.97|344.5|342.1|344.37|341.97|0
1641814210000|2022-01-10 11:30:10|344.43|342.03|344.5|342.1|344.5|342.1|344.3|341.9|0
1641814220000|2022-01-10 11:30:20|344.37|341.97|344.24|341.84|344.37|341.97|344.24|341.84|0
1641814230000|2022-01-10 11:30:30|344.37|341.97|344.1|341.7|344.37|341.97|344.1|341.7|0
1641814240000|2022-01-10 11:30:40|343.84|341.44|343.45|341.05|343.84|341.44|343.45|341.05|0
1641814250000|2022-01-10 11:30:50|343.32|340.92|343.39|340.99|343.45|341.05|343.32|340.92|0
1641814260000|2022-01-10 11:31:00|343.45|341.05|343.45|341.05|343.45|341.05|343.39|340.99|0
1641814270000|2022-01-10 11:31:10|343.58|341.18|343.45|341.05|343.58|341.18|343.45|341.05|0
1641814280000|2022-01-10 11:31:20|343.32|340.92|343.19|340.79|343.32|340.92|343.19|340.79|0
1641814300000|2022-01-10 11:31:40|343.06|340.66|343.06|340.66|343.06|340.66|343.06|340.66|0
1641814310000|2022-01-10 11:31:50|343.19|340.79|343.58|341.18|343.58|341.18|343.19|340.79|0
1641814330000|2022-01-10 11:32:10|343.19|340.79|342.99|340.59|343.19|340.79|342.99|340.59|0
1641814340000|2022-01-10 11:32:20|343.06|340.66|343.06|340.66|343.06|340.66|343.06|340.66|0
1641814350000|2022-01-10 11:32:30|342.93|340.53|343.06|340.66|343.19|340.79|342.93|340.53|0
1641814360000|2022-01-10 11:32:40|343.19|340.79|343.19|340.79|343.19|340.79|343.06|340.66|0
1641814370000|2022-01-10 11:32:50|343.06|340.66|343.32|340.92|343.32|340.92|343.06|340.66|0
1641814380000|2022-01-10 11:33:00|343.39|340.99|343.45|341.05|343.45|341.05|343.39|340.99|0
1641814390000|2022-01-10 11:33:10|343.32|340.92|343.45|341.05|343.45|341.05|343.32|340.92|0
1641814400000|2022-01-10 11:33:20|343.32|340.92|343.45|341.05|343.45|341.05|343.32|340.92|0
1641814410000|2022-01-10 11:33:30|343.58|341.18|343.71|341.31|343.71|341.31|343.58|341.18|0
1641814420000|2022-01-10 11:33:40|343.65|341.25|343.58|341.18|343.65|341.25|343.58|341.18|0
1641814440000|2022-01-10 11:34:00|343.45|341.05|343.71|341.31|343.71|341.31|343.45|341.05|0
1641814450000|2022-01-10 11:34:10|343.97|341.57|343.97|341.57|343.97|341.57|343.97|341.57|0
1641814460000|2022-01-10 11:34:20|344.04|341.64|343.97|341.57|344.04|341.64|343.97|341.57|0
1641814470000|2022-01-10 11:34:30|343.84|341.44|343.97|341.57|343.97|341.57|343.84|341.44|0
1641814480000|2022-01-10 11:34:40|344.04|341.64|344.1|341.7|344.1|341.7|343.97|341.57|0
1641814490000|2022-01-10 11:34:50|343.97|341.57|344.5|342.1|344.5|342.1|343.97|341.57|0
1641814500000|2022-01-10 11:35:00|344.36|341.96|344.1|341.7|344.36|341.96|344.1|341.7|0
1641814510000|2022-01-10 11:35:10|344.23|341.83|344.23|341.83|344.23|341.83|344.23|341.83|0
1641814520000|2022-01-10 11:35:20|344.1|341.7|344.1|341.7|344.23|341.83|344.1|341.7|0
1641814530000|2022-01-10 11:35:30|344.17|341.77|344.23|341.83|344.23|341.83|344.17|341.77|0
1641814550000|2022-01-10 11:35:50|344.36|341.96|344.36|341.96|344.36|341.96|344.36|341.96|0
1641814560000|2022-01-10 11:36:00|344.5|342.1|344.5|342.1|344.5|342.1|344.36|341.96|0
1641814570000|2022-01-10 11:36:10|344.63|342.23|344.76|342.36|344.76|342.36|344.63|342.23|0
1641814580000|2022-01-10 11:36:20|344.63|342.23|344.23|341.83|344.63|342.23|344.23|341.83|0
1641814590000|2022-01-10 11:36:30|344.36|341.96|343.97|341.57|344.43|342.03|343.97|341.57|0
1641814600000|2022-01-10 11:36:40|344.23|341.83|344.1|341.7|344.23|341.83|344.1|341.7|0
1641814610000|2022-01-10 11:36:50|343.91|341.51|344.69|342.29|344.69|342.29|343.91|341.51|0
1641814620000|2022-01-10 11:37:00|344.56|342.16|344.36|341.96|344.56|342.16|344.36|341.96|0
1641814630000|2022-01-10 11:37:10|344.49|342.09|344.36|341.96|344.49|342.09|344.36|341.96|0
1641814640000|2022-01-10 11:37:20|344.49|342.09|344.63|342.23|344.63|342.23|344.49|342.09|0
1641814650000|2022-01-10 11:37:30|344.49|342.09|344.36|341.96|344.49|342.09|344.36|341.96|0
1641814660000|2022-01-10 11:37:40|344.49|342.09|344.76|342.36|344.76|342.36|344.49|342.09|0
1641814670000|2022-01-10 11:37:50|344.69|342.29|344.63|342.23|344.69|342.29|344.63|342.23|0
1641814680000|2022-01-10 11:38:00|344.56|342.16|344.49|342.09|344.56|342.16|344.49|342.09|0
1641814690000|2022-01-10 11:38:10|344.56|342.16|344.63|342.23|344.63|342.23|344.49|342.09|0
1641814720000|2022-01-10 11:38:40|344.76|342.36|344.76|342.36|344.76|342.36|344.69|342.29|0
1641814730000|2022-01-10 11:38:50|344.82|342.42|344.89|342.49|344.89|342.49|344.82|342.42|0
1641814740000|2022-01-10 11:39:00|345.15|342.75|345.54|343.14|345.54|343.14|345.15|342.75|0
1641814750000|2022-01-10 11:39:10|345.48|343.08|345.81|343.41|345.81|343.41|345.48|343.08|0
1641814760000|2022-01-10 11:39:20|345.41|343.01|345.54|343.14|345.54|343.14|345.35|342.95|0
1641814770000|2022-01-10 11:39:30|345.68|343.28|345.81|343.41|345.81|343.41|345.54|343.14|0
1641814780000|2022-01-10 11:39:40|345.94|343.54|345.81|343.41|345.94|343.54|345.81|343.41|0
1641814790000|2022-01-10 11:39:50|345.54|343.14|345.68|343.28|345.68|343.28|345.48|343.08|0
1641814800000|2022-01-10 11:40:00|345.54|343.14|345.28|342.88|345.54|343.14|345.28|342.88|0
1641814810000|2022-01-10 11:40:10|345.15|342.75|345.15|342.75|345.15|342.75|345.02|342.62|0
1641814820000|2022-01-10 11:40:20|345.02|342.62|345.41|343.01|345.41|343.01|345.02|342.62|0
1641814830000|2022-01-10 11:40:30|345.28|342.88|345.54|343.14|345.54|343.14|345.28|342.88|0
1641814850000|2022-01-10 11:40:50|345.67|343.27|345.87|343.47|345.94|343.54|345.54|343.14|0
1641814860000|2022-01-10 11:41:00|345.81|343.41|346.07|343.67|346.07|343.67|345.81|343.41|0
1641814870000|2022-01-10 11:41:10|346.2|343.8|346.86|344.46|346.86|344.46|346.2|343.8|0
1641814880000|2022-01-10 11:41:20|346.73|344.33|346.86|344.46|346.86|344.46|346.73|344.33|0
1641814890000|2022-01-10 11:41:30|346.99|344.59|346.86|344.46|346.99|344.59|346.86|344.46|0
1641814900000|2022-01-10 11:41:40|346.73|344.33|346.2|343.8|346.73|344.33|346.2|343.8|0
1641814920000|2022-01-10 11:42:00|346.33|343.93|346.33|343.93|346.33|343.93|346.33|343.93|0
1641814930000|2022-01-10 11:42:10|346.46|344.06|346.86|344.46|346.86|344.46|346.46|344.06|0
1641814940000|2022-01-10 11:42:20|346.99|344.59|346.99|344.59|346.99|344.59|346.86|344.46|0
1641814950000|2022-01-10 11:42:30|346.73|344.33|346.6|344.2|346.86|344.46|346.6|344.2|0
1641814960000|2022-01-10 11:42:40|346.73|344.33|346.6|344.2|346.73|344.33|346.6|344.2|0
1641814970000|2022-01-10 11:42:50|346.86|344.46|346.8|344.4|346.86|344.46|346.8|344.4|0
1641814980000|2022-01-10 11:43:00|346.86|344.46|346.93|344.53|346.93|344.53|346.86|344.46|0
1641814990000|2022-01-10 11:43:10|346.86|344.46|346.73|344.33|346.86|344.46|346.73|344.33|0
1641815000000|2022-01-10 11:43:20|346.2|343.8|346.33|343.93|346.46|344.06|346.2|343.8|0
1641815010000|2022-01-10 11:43:30|346.2|343.8|346.33|343.93|346.33|343.93|346.2|343.8|0
1641815020000|2022-01-10 11:43:40|346.2|343.8|346.2|343.8|346.33|343.93|346.2|343.8|0
1641815030000|2022-01-10 11:43:50|346.46|344.06|346.33|343.93|346.46|344.06|346.2|343.8|0
1641815040000|2022-01-10 11:44:00|346.2|343.8|345.94|343.54|346.2|343.8|345.94|343.54|0
1641815060000|2022-01-10 11:44:20|345.67|343.27|345.8|343.4|345.8|343.4|345.67|343.27|0
1641815070000|2022-01-10 11:44:30|345.67|343.27|345.35|342.95|345.67|343.27|345.28|342.88|0
1641815080000|2022-01-10 11:44:40|345.41|343.01|345.28|342.88|345.54|343.14|345.28|342.88|0
1641815090000|2022-01-10 11:44:50|345.35|342.95|345.28|342.88|345.41|343.01|345.28|342.88|0
1641815100000|2022-01-10 11:45:00|345.02|342.62|345.02|342.62|345.02|342.62|345.02|342.62|0
1641815110000|2022-01-10 11:45:10|344.75|342.35|344.82|342.42|344.82|342.42|344.62|342.22|0
1641815120000|2022-01-10 11:45:20|344.75|342.35|345.02|342.62|345.02|342.62|344.75|342.35|0
1641815130000|2022-01-10 11:45:30|344.88|342.48|344.75|342.35|344.88|342.48|344.75|342.35|0
1641815140000|2022-01-10 11:45:40|344.88|342.48|344.36|341.96|344.88|342.48|344.36|341.96|0
1641815150000|2022-01-10 11:45:50|344.49|342.09|344.62|342.22|344.62|342.22|344.49|342.09|0
1641815160000|2022-01-10 11:46:00|344.49|342.09|344.49|342.09|344.49|342.09|344.49|342.09|0
1641815170000|2022-01-10 11:46:10|344.62|342.22|344.62|342.22|344.62|342.22|344.49|342.09|0
1641815180000|2022-01-10 11:46:20|344.69|342.29|344.75|342.35|344.75|342.35|344.69|342.29|0
1641815190000|2022-01-10 11:46:30|344.49|342.09|344.23|341.83|344.49|342.09|344.23|341.83|0
1641815200000|2022-01-10 11:46:40|344.1|341.7|344.23|341.83|344.23|341.83|344.1|341.7|0
1641815210000|2022-01-10 11:46:50|344.17|341.77|344.36|341.96|344.36|341.96|344.17|341.77|0
1641815220000|2022-01-10 11:47:00|344.3|341.9|344.43|342.03|344.43|342.03|344.3|341.9|0
1641815230000|2022-01-10 11:47:10|344.75|342.35|344.62|342.22|344.75|342.35|344.62|342.22|0
1641815240000|2022-01-10 11:47:20|344.49|342.09|344.49|342.09|344.49|342.09|344.49|342.09|0
1641815250000|2022-01-10 11:47:30|344.1|341.7|344.49|342.09|344.49|342.09|344.1|341.7|0
1641815260000|2022-01-10 11:47:40|344.36|341.96|344.36|341.96|344.36|341.96|344.36|341.96|0
1641815270000|2022-01-10 11:47:50|344.43|342.03|344.49|342.09|344.49|342.09|344.43|342.03|0
1641815280000|2022-01-10 11:48:00|344.62|342.22|344.49|342.09|344.62|342.22|344.49|342.09|0
1641815290000|2022-01-10 11:48:10|344.36|341.96|344.49|342.09|344.49|342.09|344.36|341.96|0
1641815300000|2022-01-10 11:48:20|344.36|341.96|344.43|342.03|344.43|342.03|344.36|341.96|0
1641815310000|2022-01-10 11:48:30|344.49|342.09|344.43|342.03|344.49|342.09|344.36|341.96|0
1641815320000|2022-01-10 11:48:40|344.36|341.96|344.49|342.09|344.49|342.09|344.36|341.96|0
1641815330000|2022-01-10 11:48:50|344.36|341.96|344.49|342.09|344.49|342.09|344.36|341.96|0
1641815340000|2022-01-10 11:49:00|344.36|341.96|344.36|341.96|344.36|341.96|344.36|341.96|0
1641815350000|2022-01-10 11:49:10|344.3|341.9|344.36|341.96|344.36|341.96|344.3|341.9|0
1641815360000|2022-01-10 11:49:20|344.43|342.03|344.43|342.03|344.43|342.03|344.43|342.03|0
1641815370000|2022-01-10 11:49:30|344.49|342.09|344.49|342.09|344.49|342.09|344.43|342.03|0
1641815380000|2022-01-10 11:49:40|344.62|342.22|344.49|342.09|344.62|342.22|344.49|342.09|0
1641815390000|2022-01-10 11:49:50|344.56|342.16|344.3|341.9|344.62|342.22|344.3|341.9|0
1641815400000|2022-01-10 11:50:00|344.23|341.83|344.36|341.96|344.36|341.96|344.23|341.83|0
1641815410000|2022-01-10 11:50:10|343.97|341.57|344.1|341.7|344.1|341.7|343.97|341.57|0
1641815420000|2022-01-10 11:50:20|343.97|341.57|344.1|341.7|344.1|341.7|343.83|341.43|0
1641815430000|2022-01-10 11:50:30|343.96|341.56|343.83|341.43|343.96|341.56|343.83|341.43|0
1641815440000|2022-01-10 11:50:40|343.7|341.3|343.7|341.3|343.7|341.3|343.7|341.3|0
1641815450000|2022-01-10 11:50:50|343.31|340.91|343.51|341.11|343.51|341.11|343.31|340.91|0
1641815460000|2022-01-10 11:51:00|343.57|341.17|343.31|340.91|343.57|341.17|343.31|340.91|0
1641815470000|2022-01-10 11:51:10|343.44|341.04|343.31|340.91|343.44|341.04|343.31|340.91|0
1641815480000|2022-01-10 11:51:20|343.25|340.85|343.31|340.91|343.44|341.04|343.25|340.85|0
1641815490000|2022-01-10 11:51:30|343.38|340.98|343.44|341.04|343.44|341.04|343.38|340.98|0
1641815520000|2022-01-10 11:52:00|343.38|340.98|343.83|341.43|343.83|341.43|343.38|340.98|0
1641815530000|2022-01-10 11:52:10|343.96|341.56|344.23|341.83|344.23|341.83|343.96|341.56|0
1641815550000|2022-01-10 11:52:30|344.16|341.76|344.49|342.09|344.49|342.09|344.16|341.76|0
1641815560000|2022-01-10 11:52:40|344.36|341.96|344.23|341.83|344.36|341.96|344.23|341.83|0
1641815570000|2022-01-10 11:52:50|343.96|341.56|343.57|341.17|343.96|341.56|343.57|341.17|0
1641815580000|2022-01-10 11:53:00|343.7|341.3|343.7|341.3|343.77|341.37|343.7|341.3|0
1641815590000|2022-01-10 11:53:10|343.77|341.37|343.83|341.43|343.83|341.43|343.7|341.3|0
1641815600000|2022-01-10 11:53:20|343.7|341.3|343.7|341.3|343.7|341.3|343.7|341.3|0
1641815610000|2022-01-10 11:53:30|343.64|341.24|343.7|341.3|343.7|341.3|343.64|341.24|0
1641815620000|2022-01-10 11:53:40|343.57|341.17|343.64|341.24|343.7|341.3|343.57|341.17|0
1641815630000|2022-01-10 11:53:50|343.57|341.17|343.7|341.3|343.7|341.3|343.57|341.17|0
1641815640000|2022-01-10 11:54:00|343.64|341.24|343.57|341.17|343.7|341.3|343.57|341.17|0
1641815650000|2022-01-10 11:54:10|343.44|341.04|343.31|340.91|343.44|341.04|343.31|340.91|0
1641815660000|2022-01-10 11:54:20|343.18|340.78|343.31|340.91|343.31|340.91|343.18|340.78|0
1641815670000|2022-01-10 11:54:30|343.18|340.78|343.18|340.78|343.18|340.78|343.18|340.78|0
1641815680000|2022-01-10 11:54:40|343.31|340.91|343.57|341.17|343.57|341.17|343.31|340.91|0
1641815690000|2022-01-10 11:54:50|343.9|341.5|344.03|341.63|344.03|341.63|343.83|341.43|0
1641815700000|2022-01-10 11:55:00|343.96|341.56|343.7|341.3|343.96|341.56|343.7|341.3|0
1641815710000|2022-01-10 11:55:10|343.57|341.17|343.57|341.17|343.7|341.3|343.57|341.17|0
1641815720000|2022-01-10 11:55:20|343.7|341.3|343.7|341.3|343.77|341.37|343.7|341.3|0
1641815730000|2022-01-10 11:55:30|343.57|341.17|343.18|340.78|343.57|341.17|343.18|340.78|0
1641815740000|2022-01-10 11:55:40|343.31|340.91|343.31|340.91|343.31|340.91|343.11|340.71|0
1641815750000|2022-01-10 11:55:50|343.18|340.78|343.31|340.91|343.31|340.91|343.18|340.78|0
1641815760000|2022-01-10 11:56:00|343.44|341.04|343.18|340.78|343.44|341.04|343.18|340.78|0
1641815770000|2022-01-10 11:56:10|343.31|340.91|343.31|340.91|343.38|340.98|343.31|340.91|0
1641815780000|2022-01-10 11:56:20|343.57|341.17|343.44|341.04|343.57|341.17|343.44|341.04|0
1641815790000|2022-01-10 11:56:30|343.31|340.91|343.51|341.11|343.51|341.11|343.31|340.91|0
1641815800000|2022-01-10 11:56:40|343.57|341.17|343.57|341.17|343.7|341.3|343.57|341.17|0
1641815810000|2022-01-10 11:56:50|343.64|341.24|343.57|341.17|343.64|341.24|343.44|341.04|0
1641815820000|2022-01-10 11:57:00|343.64|341.24|343.7|341.3|343.7|341.3|343.64|341.24|0
1641815830000|2022-01-10 11:57:10|343.77|341.37|343.83|341.43|343.83|341.43|343.77|341.37|0
1641815840000|2022-01-10 11:57:20|343.77|341.37|343.7|341.3|343.83|341.43|343.7|341.3|0
1641815850000|2022-01-10 11:57:30|343.77|341.37|343.83|341.43|343.83|341.43|343.77|341.37|0
1641815860000|2022-01-10 11:57:40|343.7|341.3|343.83|341.43|343.83|341.43|343.7|341.3|0
1641815870000|2022-01-10 11:57:50|343.77|341.37|343.64|341.24|343.77|341.37|343.64|341.24|0
1641815880000|2022-01-10 11:58:00|343.57|341.17|343.7|341.3|343.7|341.3|343.57|341.17|0
1641815890000|2022-01-10 11:58:10|343.83|341.43|343.77|341.37|343.83|341.43|343.64|341.24|0
1641815900000|2022-01-10 11:58:20|343.7|341.3|343.96|341.56|343.96|341.56|343.7|341.3|0
1641815910000|2022-01-10 11:58:30|343.77|341.37|343.57|341.17|343.77|341.37|343.57|341.17|0
1641815920000|2022-01-10 11:58:40|343.44|341.04|343.64|341.24|343.64|341.24|343.44|341.04|0
1641815930000|2022-01-10 11:58:50|343.7|341.3|343.57|341.17|343.7|341.3|343.57|341.17|0
1641815940000|2022-01-10 11:59:00|343.51|341.11|343.51|341.11|343.51|341.11|343.51|341.11|0
1641815950000|2022-01-10 11:59:10|343.57|341.17|343.44|341.04|343.57|341.17|343.44|341.04|0
1641815960000|2022-01-10 11:59:20|343.51|341.11|343.7|341.3|343.7|341.3|343.51|341.11|0
1641815970000|2022-01-10 11:59:30|343.57|341.17|343.57|341.17|343.57|341.17|343.57|341.17|0
1641815980000|2022-01-10 11:59:40|343.7|341.3|343.7|341.3|343.7|341.3|343.57|341.17|0
1641815990000|2022-01-10 11:59:50|343.64|341.24|343.57|341.17|343.7|341.3|343.57|341.17|0
1641816000000|2022-01-10 12:00:00|343.44|341.04|343.37|340.97|343.44|341.04|343.31|340.91|0
1641816010000|2022-01-10 12:00:10|343.44|341.04|343.31|340.91|343.44|341.04|343.18|340.78|0
1641816020000|2022-01-10 12:00:20|343.18|340.78|342.91|340.51|343.18|340.78|342.91|340.51|0
1641816030000|2022-01-10 12:00:30|342.72|340.32|342.91|340.51|342.91|340.51|342.72|340.32|0
1641816040000|2022-01-10 12:00:40|343.18|340.78|343.18|340.78|343.18|340.78|343.04|340.64|0
1641816060000|2022-01-10 12:01:00|343.31|340.91|343.18|340.78|343.31|340.91|343.18|340.78|0
1641816070000|2022-01-10 12:01:10|343.24|340.84|343.31|340.91|343.31|340.91|343.24|340.84|0
1641816080000|2022-01-10 12:01:20|343.37|340.97|343.31|340.91|343.37|340.97|343.31|340.91|0
1641816090000|2022-01-10 12:01:30|343.18|340.78|343.31|340.91|343.31|340.91|343.18|340.78|0
1641816100000|2022-01-10 12:01:40|343.18|340.78|343.31|340.91|343.31|340.91|343.18|340.78|0
1641816110000|2022-01-10 12:01:50|343.37|340.97|343.44|341.04|343.44|341.04|343.37|340.97|0
1641816120000|2022-01-10 12:02:00|343.37|340.97|343.44|341.04|343.44|341.04|343.31|340.91|0
1641816130000|2022-01-10 12:02:10|343.5|341.1|343.44|341.04|343.5|341.1|343.44|341.04|0
1641816140000|2022-01-10 12:02:20|343.5|341.1|343.5|341.1|343.57|341.17|343.5|341.1|0
1641816150000|2022-01-10 12:02:30|343.7|341.3|343.83|341.43|343.83|341.43|343.7|341.3|0
1641816160000|2022-01-10 12:02:40|343.96|341.56|344.22|341.82|344.22|341.82|343.96|341.56|0
1641816170000|2022-01-10 12:02:50|344.09|341.69|344.22|341.82|344.22|341.82|344.09|341.69|0
1641816180000|2022-01-10 12:03:00|344.16|341.76|344.35|341.95|344.35|341.95|344.16|341.76|0
1641816190000|2022-01-10 12:03:10|344.29|341.89|344.09|341.69|344.29|341.89|343.96|341.56|0
1641816200000|2022-01-10 12:03:20|343.96|341.56|344.16|341.76|344.16|341.76|343.96|341.56|0
1641816210000|2022-01-10 12:03:30|344.22|341.82|344.35|341.95|344.35|341.95|344.22|341.82|0
1641816220000|2022-01-10 12:03:40|344.22|341.82|344.09|341.69|344.22|341.82|344.09|341.69|0
1641816230000|2022-01-10 12:03:50|343.83|341.43|343.83|341.43|343.83|341.43|343.83|341.43|0
1641816240000|2022-01-10 12:04:00|343.9|341.5|343.83|341.43|343.9|341.5|343.83|341.43|0
1641816250000|2022-01-10 12:04:10|343.96|341.56|343.9|341.5|343.96|341.56|343.83|341.43|0
1641816260000|2022-01-10 12:04:20|343.83|341.43|343.83|341.43|343.96|341.56|343.83|341.43|0
1641816280000|2022-01-10 12:04:40|343.96|341.56|344.03|341.63|344.09|341.69|343.96|341.56|0
1641816290000|2022-01-10 12:04:50|344.09|341.69|344.35|341.95|344.35|341.95|344.09|341.69|0
1641816300000|2022-01-10 12:05:00|344.22|341.82|344.22|341.82|344.29|341.89|344.09|341.69|0
1641816320000|2022-01-10 12:05:20|344.09|341.69|344.22|341.82|344.22|341.82|344.09|341.69|0
1641816340000|2022-01-10 12:05:40|344.09|341.69|344.09|341.69|344.16|341.76|344.09|341.69|0
1641816360000|2022-01-10 12:06:00|343.83|341.43|343.96|341.56|343.96|341.56|343.83|341.43|0
1641816370000|2022-01-10 12:06:10|343.9|341.5|343.83|341.43|343.9|341.5|343.83|341.43|0
1641816390000|2022-01-10 12:06:30|343.76|341.36|343.57|341.17|343.76|341.36|343.57|341.17|0
1641816400000|2022-01-10 12:06:40|343.7|341.3|343.57|341.17|343.7|341.3|343.57|341.17|0
1641816410000|2022-01-10 12:06:50|343.7|341.3|343.63|341.23|343.7|341.3|343.63|341.23|0
1641816420000|2022-01-10 12:07:00|343.7|341.3|343.7|341.3|343.7|341.3|343.7|341.3|0
1641816430000|2022-01-10 12:07:10|343.57|341.17|343.5|341.1|343.57|341.17|343.5|341.1|0
1641816440000|2022-01-10 12:07:20|343.43|341.03|343.3|340.9|343.43|341.03|343.17|340.77|0
1641816450000|2022-01-10 12:07:30|343.24|340.84|343.57|341.17|343.57|341.17|343.24|340.84|0
1641816460000|2022-01-10 12:07:40|343.7|341.3|343.96|341.56|343.96|341.56|343.7|341.3|0
1641816470000|2022-01-10 12:07:50|344.09|341.69|343.96|341.56|344.09|341.69|343.96|341.56|0
1641816480000|2022-01-10 12:08:00|344.09|341.69|344.22|341.82|344.29|341.89|344.09|341.69|0
1641816490000|2022-01-10 12:08:10|344.35|341.95|344.42|342.02|344.48|342.08|344.35|341.95|0
1641816500000|2022-01-10 12:08:20|344.48|342.08|344.35|341.95|344.48|342.08|344.22|341.82|0
1641816510000|2022-01-10 12:08:30|344.48|342.08|344.61|342.21|344.61|342.21|344.48|342.08|0
1641816520000|2022-01-10 12:08:40|345.01|342.61|345.01|342.61|345.01|342.61|344.88|342.48|0
1641816530000|2022-01-10 12:08:50|345.14|342.74|345.14|342.74|345.27|342.87|345.14|342.74|0
1641816540000|2022-01-10 12:09:00|345.21|342.81|345.53|343.13|345.53|343.13|345.14|342.74|0
1641816550000|2022-01-10 12:09:10|345.4|343|345.4|343|345.53|343.13|345.4|343|0
1641816560000|2022-01-10 12:09:20|345.21|342.81|344.88|342.48|345.21|342.81|344.88|342.48|0
1641816570000|2022-01-10 12:09:30|345.01|342.61|345.01|342.61|345.01|342.61|345.01|342.61|0
1641816580000|2022-01-10 12:09:40|345.14|342.74|345.07|342.67|345.14|342.74|345.01|342.61|0
1641816590000|2022-01-10 12:09:50|345.01|342.61|345.4|343|345.4|343|345.01|342.61|0
1641816600000|2022-01-10 12:10:00|345.14|342.74|345.01|342.61|345.14|342.74|345.01|342.61|0
1641816610000|2022-01-10 12:10:10|344.87|342.47|344.61|342.21|344.87|342.47|344.61|342.21|0
1641816620000|2022-01-10 12:10:20|344.74|342.34|344.74|342.34|344.74|342.34|344.74|342.34|0
1641816630000|2022-01-10 12:10:30|344.61|342.21|344.74|342.34|344.74|342.34|344.61|342.21|0
1641816640000|2022-01-10 12:10:40|344.61|342.21|344.61|342.21|344.61|342.21|344.61|342.21|0
1641816650000|2022-01-10 12:10:50|344.74|342.34|344.87|342.47|344.87|342.47|344.74|342.34|0
1641816660000|2022-01-10 12:11:00|345.01|342.61|345.01|342.61|345.01|342.61|345.01|342.61|0
1641816670000|2022-01-10 12:11:10|345.21|342.81|345.47|343.07|345.53|343.13|345.21|342.81|0
1641816680000|2022-01-10 12:11:20|345.4|343|345.27|342.87|345.4|343|345.27|342.87|0
1641816690000|2022-01-10 12:11:30|345.53|343.13|345.53|343.13|345.66|343.26|345.53|343.13|0
1641816700000|2022-01-10 12:11:40|345.66|343.26|345.53|343.13|345.66|343.26|345.53|343.13|0
1641816710000|2022-01-10 12:11:50|345.6|343.2|345.66|343.26|345.66|343.26|345.6|343.2|0
1641816720000|2022-01-10 12:12:00|345.93|343.53|346.32|343.92|346.32|343.92|345.93|343.53|0
1641816730000|2022-01-10 12:12:10|346.19|343.79|345.93|343.53|346.32|343.92|345.93|343.53|0
1641816740000|2022-01-10 12:12:20|345.79|343.39|346.06|343.66|346.06|343.66|345.79|343.39|0
1641816750000|2022-01-10 12:12:30|346.19|343.79|346.06|343.66|346.19|343.79|346.06|343.66|0
1641816760000|2022-01-10 12:12:40|345.93|343.53|345.79|343.39|345.93|343.53|345.79|343.39|0
1641816770000|2022-01-10 12:12:50|345.66|343.26|345.66|343.26|345.66|343.26|345.53|343.13|0
1641816780000|2022-01-10 12:13:00|345.79|343.39|346.06|343.66|346.06|343.66|345.79|343.39|0
1641816790000|2022-01-10 12:13:10|346.12|343.72|345.92|343.52|346.12|343.72|345.92|343.52|0
1641816800000|2022-01-10 12:13:20|345.86|343.46|345.92|343.52|345.92|343.52|345.86|343.46|0
1641816810000|2022-01-10 12:13:30|345.99|343.59|345.92|343.52|345.99|343.59|345.92|343.52|0
1641816820000|2022-01-10 12:13:40|346.06|343.66|346.58|344.18|346.58|344.18|346.06|343.66|0
1641816830000|2022-01-10 12:13:50|346.71|344.31|346.91|344.51|346.98|344.58|346.71|344.31|0
1641816840000|2022-01-10 12:14:00|346.98|344.58|346.98|344.58|346.98|344.58|346.98|344.58|0
1641816850000|2022-01-10 12:14:10|346.85|344.45|347.05|344.65|347.05|344.65|346.85|344.45|0
1641816860000|2022-01-10 12:14:20|347.51|345.11|347.51|345.11|347.71|345.31|347.51|345.11|0
1641816870000|2022-01-10 12:14:30|347.64|345.24|347.24|344.84|347.64|345.24|347.24|344.84|0
1641816880000|2022-01-10 12:14:40|347.11|344.71|347.18|344.78|347.24|344.84|347.11|344.71|0
1641816890000|2022-01-10 12:14:50|347.11|344.71|347.11|344.71|347.11|344.71|346.98|344.58|0
1641816900000|2022-01-10 12:15:00|347.24|344.84|347.64|345.24|347.64|345.24|347.24|344.84|0
1641816910000|2022-01-10 12:15:10|347.9|345.5|348.03|345.63|348.03|345.63|347.9|345.5|0
1641816920000|2022-01-10 12:15:20|347.9|345.5|347.77|345.37|347.9|345.5|347.77|345.37|0
1641816930000|2022-01-10 12:15:30|348.03|345.63|348.16|345.76|348.16|345.76|348.03|345.63|0
1641816940000|2022-01-10 12:15:40|348.3|345.9|348.96|346.56|348.96|346.56|348.3|345.9|0
1641816950000|2022-01-10 12:15:50|348.83|346.43|349.09|346.69|349.09|346.69|348.83|346.43|0
1641816960000|2022-01-10 12:16:00|348.83|346.43|349.09|346.69|349.09|346.69|348.83|346.43|0
1641816970000|2022-01-10 12:16:10|349.03|346.63|348.83|346.43|349.09|346.69|348.83|346.43|0
1641816980000|2022-01-10 12:16:20|349.03|346.63|349.16|346.76|349.22|346.82|349.03|346.63|0
1641816990000|2022-01-10 12:16:30|348.83|346.43|348.83|346.43|348.83|346.43|348.69|346.29|0
1641817000000|2022-01-10 12:16:40|348.96|346.56|348.96|346.56|348.96|346.56|348.96|346.56|0
1641817010000|2022-01-10 12:16:50|348.83|346.43|348.96|346.56|348.96|346.56|348.83|346.43|0
1641817020000|2022-01-10 12:17:00|349.09|346.69|349.09|346.69|349.09|346.69|348.96|346.56|0
1641817030000|2022-01-10 12:17:10|349.22|346.82|349.03|346.63|349.22|346.82|349.03|346.63|0
1641817040000|2022-01-10 12:17:20|349.16|346.76|348.96|346.56|349.22|346.82|348.96|346.56|0
1641817050000|2022-01-10 12:17:30|349.09|346.69|349.09|346.69|349.09|346.69|348.96|346.56|0
1641817060000|2022-01-10 12:17:40|348.96|346.56|349.09|346.69|349.22|346.82|348.96|346.56|0
1641817070000|2022-01-10 12:17:50|349.03|346.63|349.09|346.69|349.09|346.69|349.03|346.63|0
1641817080000|2022-01-10 12:18:00|348.96|346.56|349.22|346.82|349.22|346.82|348.96|346.56|0
1641817090000|2022-01-10 12:18:10|349.35|346.95|348.96|346.56|349.35|346.95|348.96|346.56|0
1641817110000|2022-01-10 12:18:30|349.09|346.69|348.96|346.56|349.09|346.69|348.96|346.56|0
1641817120000|2022-01-10 12:18:40|348.82|346.42|348.82|346.42|348.82|346.42|348.69|346.29|0
1641817130000|2022-01-10 12:18:50|348.69|346.29|348.69|346.29|348.69|346.29|348.69|346.29|0
1641817140000|2022-01-10 12:19:00|348.82|346.42|348.56|346.16|348.82|346.42|348.56|346.16|0
1641817150000|2022-01-10 12:19:10|348.5|346.1|348.5|346.1|348.5|346.1|348.43|346.03|0
1641817160000|2022-01-10 12:19:20|348.56|346.16|348.82|346.42|348.82|346.42|348.56|346.16|0
1641817170000|2022-01-10 12:19:30|348.89|346.49|348.96|346.56|348.96|346.56|348.89|346.49|0
1641817180000|2022-01-10 12:19:40|349.03|346.63|349.09|346.69|349.09|346.69|348.96|346.56|0
1641817190000|2022-01-10 12:19:50|348.82|346.42|349.09|346.69|349.09|346.69|348.82|346.42|0
1641817210000|2022-01-10 12:20:10|349.16|346.76|349.02|346.62|349.16|346.76|349.02|346.62|0
1641817220000|2022-01-10 12:20:20|348.96|346.56|348.96|346.56|349.09|346.69|348.96|346.56|0
1641817230000|2022-01-10 12:20:30|349.16|346.76|349.09|346.69|349.16|346.76|349.09|346.69|0
1641817250000|2022-01-10 12:20:50|349.22|346.82|349.22|346.82|349.22|346.82|349.22|346.82|0
1641817260000|2022-01-10 12:21:00|349.09|346.69|348.96|346.56|349.09|346.69|348.96|346.56|0
1641817270000|2022-01-10 12:21:10|348.82|346.42|348.43|346.03|348.82|346.42|348.43|346.03|0
1641817280000|2022-01-10 12:21:20|348.29|345.89|348.43|346.03|348.43|346.03|348.29|345.89|0
1641817290000|2022-01-10 12:21:30|348.29|345.89|348.36|345.96|348.36|345.96|348.23|345.83|0
1641817300000|2022-01-10 12:21:40|348.29|345.89|348.03|345.63|348.29|345.89|348.03|345.63|0
1641817310000|2022-01-10 12:21:50|348.1|345.7|348.16|345.76|348.16|345.76|348.03|345.63|0
1641817320000|2022-01-10 12:22:00|348.29|345.89|348.43|346.03|348.43|346.03|348.29|345.89|0
1641817330000|2022-01-10 12:22:10|348.69|346.29|348.69|346.29|348.69|346.29|348.56|346.16|0
1641817340000|2022-01-10 12:22:20|348.82|346.42|348.82|346.42|348.89|346.49|348.76|346.36|0
1641817350000|2022-01-10 12:22:30|348.96|346.56|349.09|346.69|349.09|346.69|348.96|346.56|0
1641817360000|2022-01-10 12:22:40|348.96|346.56|348.56|346.16|348.96|346.56|348.56|346.16|0
1641817370000|2022-01-10 12:22:50|348.69|346.29|348.69|346.29|348.69|346.29|348.69|346.29|0
1641817380000|2022-01-10 12:23:00|348.82|346.42|348.82|346.42|348.96|346.56|348.69|346.29|0
1641817390000|2022-01-10 12:23:10|348.69|346.29|348.56|346.16|348.69|346.29|348.56|346.16|0
1641817400000|2022-01-10 12:23:20|348.49|346.09|348.56|346.16|348.56|346.16|348.49|346.09|0
1641817410000|2022-01-10 12:23:30|348.49|346.09|348.49|346.09|348.49|346.09|348.49|346.09|0
1641817420000|2022-01-10 12:23:40|348.56|346.16|348.43|346.03|348.56|346.16|348.43|346.03|0
1641817430000|2022-01-10 12:23:50|348.16|345.76|348.29|345.89|348.43|346.03|348.16|345.76|0
1641817440000|2022-01-10 12:24:00|348.23|345.83|348.43|346.03|348.43|346.03|348.23|345.83|0
1641817460000|2022-01-10 12:24:20|348.56|346.16|348.43|346.03|348.56|346.16|348.43|346.03|0
1641817470000|2022-01-10 12:24:30|348.56|346.16|348.16|345.76|348.56|346.16|348.16|345.76|0
1641817480000|2022-01-10 12:24:40|348.03|345.63|348.03|345.63|348.23|345.83|348.03|345.63|0
1641817490000|2022-01-10 12:24:50|348.16|345.76|348.16|345.76|348.16|345.76|348.1|345.7|0
1641817500000|2022-01-10 12:25:00|348.29|345.89|348.16|345.76|348.29|345.89|348.16|345.76|0
1641817510000|2022-01-10 12:25:10|348.03|345.63|348.1|345.7|348.1|345.7|348.03|345.63|0
1641817520000|2022-01-10 12:25:20|348.03|345.63|348.03|345.63|348.03|345.63|348.03|345.63|0
1641817530000|2022-01-10 12:25:30|348.16|345.76|348.16|345.76|348.16|345.76|348.16|345.76|0
1641817540000|2022-01-10 12:25:40|348.1|345.7|348.16|345.76|348.16|345.76|348.03|345.63|0
1641817550000|2022-01-10 12:25:50|348.03|345.63|348.03|345.63|348.03|345.63|348.03|345.63|0
1641817560000|2022-01-10 12:26:00|347.9|345.5|347.9|345.5|347.9|345.5|347.9|345.5|0
1641817570000|2022-01-10 12:26:10|348.03|345.63|347.97|345.57|348.03|345.63|347.97|345.57|0
1641817580000|2022-01-10 12:26:20|348.03|345.63|348.03|345.63|348.03|345.63|348.03|345.63|0
1641817590000|2022-01-10 12:26:30|348.16|345.76|348.16|345.76|348.16|345.76|348.16|345.76|0
1641817600000|2022-01-10 12:26:40|348.03|345.63|348.03|345.63|348.03|345.63|348.03|345.63|0
1641817610000|2022-01-10 12:26:50|348.16|345.76|348.16|345.76|348.16|345.76|348.16|345.76|0
1641817620000|2022-01-10 12:27:00|348.29|345.89|348.29|345.89|348.29|345.89|348.29|345.89|0
1641817640000|2022-01-10 12:27:20|348.36|345.96|348.29|345.89|348.42|346.02|348.29|345.89|0
1641817650000|2022-01-10 12:27:30|348.36|345.96|348.49|346.09|348.49|346.09|348.29|345.89|0
1641817660000|2022-01-10 12:27:40|348.56|346.16|348.95|346.55|348.95|346.55|348.56|346.16|0
1641817670000|2022-01-10 12:27:50|349.09|346.69|349.22|346.82|349.22|346.82|349.09|346.69|0
1641817680000|2022-01-10 12:28:00|349.15|346.75|349.35|346.95|349.35|346.95|349.15|346.75|0
1641817690000|2022-01-10 12:28:10|349.22|346.82|349.35|346.95|349.35|346.95|349.22|346.82|0
1641817700000|2022-01-10 12:28:20|349.61|347.21|349.35|346.95|349.61|347.21|349.35|346.95|0
1641817710000|2022-01-10 12:28:30|349.48|347.08|349.48|347.08|349.48|347.08|349.48|347.08|0
1641817720000|2022-01-10 12:28:40|349.35|346.95|349.35|346.95|349.35|346.95|349.35|346.95|0
1641817730000|2022-01-10 12:28:50|349.09|346.69|348.95|346.55|349.09|346.69|348.95|346.55|0
1641817740000|2022-01-10 12:29:00|348.89|346.49|348.95|346.55|348.95|346.55|348.82|346.42|0
1641817760000|2022-01-10 12:29:20|349.02|346.62|349.02|346.62|349.08|346.68|349.02|346.62|0
1641817770000|2022-01-10 12:29:30|348.95|346.55|349.08|346.68|349.08|346.68|348.95|346.55|0
1641817780000|2022-01-10 12:29:40|348.95|346.55|348.95|346.55|348.95|346.55|348.95|346.55|0
1641817790000|2022-01-10 12:29:50|349.02|346.62|348.82|346.42|349.08|346.68|348.82|346.42|0
1641817800000|2022-01-10 12:30:00|348.89|346.49|348.69|346.29|348.89|346.49|348.62|346.22|0
1641817810000|2022-01-10 12:30:10|348.56|346.16|348.69|346.29|348.69|346.29|348.56|346.16|0
1641817820000|2022-01-10 12:30:20|348.82|346.42|348.95|346.55|348.95|346.55|348.82|346.42|0
1641817830000|2022-01-10 12:30:30|349.08|346.68|348.95|346.55|349.08|346.68|348.95|346.55|0
1641817840000|2022-01-10 12:30:40|348.82|346.42|348.95|346.55|348.95|346.55|348.82|346.42|0
1641817850000|2022-01-10 12:30:50|349.08|346.68|349.08|346.68|349.15|346.75|349.08|346.68|0
1641817860000|2022-01-10 12:31:00|349.22|346.82|349.75|347.35|349.75|347.35|349.22|346.82|0
1641817870000|2022-01-10 12:31:10|349.88|347.48|350.28|347.88|350.28|347.88|349.88|347.48|0
1641817880000|2022-01-10 12:31:20|349.82|347.42|350.08|347.68|350.08|347.68|349.75|347.35|0
1641817890000|2022-01-10 12:31:30|350.01|347.61|350.28|347.88|350.28|347.88|349.88|347.48|0
1641817900000|2022-01-10 12:31:40|350.41|348.01|351.6|349.2|351.74|349.34|350.41|348.01|0
1641817910000|2022-01-10 12:31:50|351.34|348.94|351.21|348.81|351.47|349.07|351.21|348.81|0
1641817920000|2022-01-10 12:32:00|351.07|348.67|351.07|348.67|351.27|348.87|351.07|348.67|0
1641817930000|2022-01-10 12:32:10|350.94|348.54|350.94|348.54|350.94|348.54|350.94|348.54|0
1641817940000|2022-01-10 12:32:20|351.34|348.94|351.6|349.2|351.67|349.27|351.34|348.94|0
1641817950000|2022-01-10 12:32:30|351.34|348.94|351.74|349.34|351.87|349.47|351.34|348.94|0
1641817960000|2022-01-10 12:32:40|352.14|349.74|351.87|349.47|352.14|349.74|351.87|349.47|0
1641817970000|2022-01-10 12:32:50|352.14|349.74|352.14|349.74|352.14|349.74|352.14|349.74|0
1641817980000|2022-01-10 12:33:00|351.87|349.47|351.94|349.54|352.07|349.67|351.87|349.47|0
1641817990000|2022-01-10 12:33:10|352.14|349.74|352.47|350.07|352.54|350.14|352.14|349.74|0
1641818000000|2022-01-10 12:33:20|352.54|350.14|352.4|350|352.54|350.14|352.4|350|0
1641818010000|2022-01-10 12:33:30|352.54|350.14|352.67|350.27|352.8|350.4|352.54|350.14|0
1641818020000|2022-01-10 12:33:40|352.61|350.21|352.67|350.27|352.67|350.27|352.61|350.21|0
1641818030000|2022-01-10 12:33:50|352.8|350.4|352.8|350.4|352.8|350.4|352.67|350.27|0
1641818040000|2022-01-10 12:34:00|352.67|350.27|352.94|350.54|352.94|350.54|352.67|350.27|0
1641818050000|2022-01-10 12:34:10|353.34|350.94|353.2|350.8|353.47|351.07|353.2|350.8|0
1641818060000|2022-01-10 12:34:20|352.94|350.54|353.34|350.94|353.34|350.94|352.8|350.4|0
1641818070000|2022-01-10 12:34:30|353.47|351.07|353.34|350.94|353.47|351.07|353.34|350.94|0
1641818080000|2022-01-10 12:34:40|353.47|351.07|353.47|351.07|353.74|351.34|353.47|351.07|0
1641818090000|2022-01-10 12:34:50|353.6|351.2|353.6|351.2|353.6|351.2|353.6|351.2|0
1641818100000|2022-01-10 12:35:00|353.47|351.07|353.74|351.34|353.74|351.34|353.47|351.07|0
1641818110000|2022-01-10 12:35:10|353.6|351.2|353.74|351.34|353.74|351.34|353.47|351.07|0
1641818120000|2022-01-10 12:35:20|350.54|348.14|350.81|348.41|350.81|348.41|350.54|348.14|0
1641818130000|2022-01-10 12:35:30|350.54|348.14|354.97|352.57|354.97|352.57|350.54|348.14|0
1641818140000|2022-01-10 12:35:40|354.84|352.44|354.57|352.17|354.84|352.44|354.57|352.17|0
1641818150000|2022-01-10 12:35:50|354.5|352.1|355.1|352.7|355.1|352.7|354.5|352.1|0
1641818160000|2022-01-10 12:36:00|355.24|352.84|355.44|353.04|355.5|353.1|355.24|352.84|0
1641818170000|2022-01-10 12:36:10|355.5|353.1|355.1|352.7|355.5|353.1|355.1|352.7|0
1641818180000|2022-01-10 12:36:20|355.04|352.64|354.7|352.3|355.04|352.64|354.7|352.3|0
1641818190000|2022-01-10 12:36:30|354.57|352.17|355.1|352.7|355.1|352.7|354.57|352.17|0
1641818200000|2022-01-10 12:36:40|355.23|352.83|354.97|352.57|355.23|352.83|354.7|352.3|0
1641818210000|2022-01-10 12:36:50|354.83|352.43|354.83|352.43|354.97|352.57|354.83|352.43|0
1641818220000|2022-01-10 12:37:00|354.97|352.57|355.1|352.7|355.23|352.83|354.97|352.57|0
1641818230000|2022-01-10 12:37:10|354.97|352.57|354.7|352.3|354.97|352.57|354.7|352.3|0
1641818240000|2022-01-10 12:37:20|354.57|352.17|354.57|352.17|354.57|352.17|354.43|352.03|0
1641818250000|2022-01-10 12:37:30|354.3|351.9|354.57|352.17|354.57|352.17|354.3|351.9|0
1641818260000|2022-01-10 12:37:40|354.43|352.03|354.03|351.63|354.43|352.03|354.03|351.63|0
1641818270000|2022-01-10 12:37:50|354.17|351.77|354.03|351.63|354.17|351.77|354.03|351.63|0
1641818280000|2022-01-10 12:38:00|353.9|351.5|354.03|351.63|354.03|351.63|353.9|351.5|0
1641818290000|2022-01-10 12:38:10|354.17|351.77|354.3|351.9|354.3|351.9|354.03|351.63|0
1641818300000|2022-01-10 12:38:20|354.43|352.03|354.3|351.9|354.43|352.03|354.17|351.77|0
1641818310000|2022-01-10 12:38:30|354.37|351.97|354.43|352.03|354.43|352.03|354.3|351.9|0
1641818320000|2022-01-10 12:38:40|354.57|352.17|354.83|352.43|354.83|352.43|354.57|352.17|0
1641818330000|2022-01-10 12:38:50|354.97|352.57|354.97|352.57|355.1|352.7|354.97|352.57|0
1641818340000|2022-01-10 12:39:00|355.1|352.7|355.1|352.7|355.1|352.7|355.1|352.7|0
1641818350000|2022-01-10 12:39:10|355.17|352.77|355.1|352.7|355.23|352.83|355.1|352.7|0
1641818360000|2022-01-10 12:39:20|354.97|352.57|354.83|352.43|354.97|352.57|354.83|352.43|0
1641818380000|2022-01-10 12:39:40|354.97|352.57|354.97|352.57|355.1|352.7|354.97|352.57|0
1641818390000|2022-01-10 12:39:50|354.7|352.3|354.7|352.3|354.7|352.3|354.7|352.3|0
1641818400000|2022-01-10 12:40:00|354.83|352.43|354.97|352.57|355.1|352.7|354.83|352.43|0
1641818410000|2022-01-10 12:40:10|355.1|352.7|354.7|352.3|355.1|352.7|354.7|352.3|0
1641818420000|2022-01-10 12:40:20|354.97|352.57|354.7|352.3|354.97|352.57|354.7|352.3|0
1641818430000|2022-01-10 12:40:30|354.43|352.03|354.57|352.17|354.7|352.3|354.43|352.03|0
1641818440000|2022-01-10 12:40:40|354.43|352.03|354.43|352.03|354.57|352.17|354.43|352.03|0
1641818450000|2022-01-10 12:40:50|354.37|351.97|354.43|352.03|354.43|352.03|354.3|351.9|0
1641818460000|2022-01-10 12:41:00|354.3|351.9|354.43|352.03|354.43|352.03|354.3|351.9|0
1641818470000|2022-01-10 12:41:10|354.57|352.17|354.97|352.57|354.97|352.57|354.57|352.17|0
1641818480000|2022-01-10 12:41:20|354.83|352.43|354.83|352.43|354.83|352.43|354.7|352.3|0
1641818490000|2022-01-10 12:41:30|354.7|352.3|354.97|352.57|354.97|352.57|354.7|352.3|0
1641818500000|2022-01-10 12:41:40|354.83|352.43|354.3|351.9|354.83|352.43|354.3|351.9|0
1641818510000|2022-01-10 12:41:50|354.17|351.77|354.17|351.77|354.17|351.77|354.03|351.63|0
1641818520000|2022-01-10 12:42:00|354.3|351.9|354.17|351.77|354.3|351.9|354.03|351.63|0
1641818530000|2022-01-10 12:42:10|354.03|351.63|354.03|351.63|354.03|351.63|354.03|351.63|0
1641818540000|2022-01-10 12:42:20|353.9|351.5|354.17|351.77|354.17|351.77|353.9|351.5|0
1641818550000|2022-01-10 12:42:30|354.3|351.9|354.3|351.9|354.3|351.9|354.3|351.9|0
1641818560000|2022-01-10 12:42:40|354.43|352.03|354.17|351.77|354.43|352.03|354.17|351.77|0
1641818570000|2022-01-10 12:42:50|353.77|351.37|353.9|351.5|353.9|351.5|353.77|351.37|0
1641818580000|2022-01-10 12:43:00|354.03|351.63|354.17|351.77|354.17|351.77|354.03|351.63|0
1641818590000|2022-01-10 12:43:10|354.1|351.7|354.17|351.77|354.3|351.9|354.1|351.7|0
1641818600000|2022-01-10 12:43:20|354.03|351.63|354.03|351.63|354.3|351.9|354.03|351.63|0
1641818610000|2022-01-10 12:43:30|354.17|351.77|354.03|351.63|354.17|351.77|354.03|351.63|0
1641818620000|2022-01-10 12:43:40|354.17|351.77|354.17|351.77|354.17|351.77|354.17|351.77|0
1641818630000|2022-01-10 12:43:50|354.3|351.9|354.3|351.9|354.3|351.9|354.3|351.9|0
1641818640000|2022-01-10 12:44:00|354.17|351.77|354.3|351.9|354.3|351.9|354.17|351.77|0
1641818650000|2022-01-10 12:44:10|354.23|351.83|354.43|352.03|354.43|352.03|354.23|351.83|0
1641818660000|2022-01-10 12:44:20|354.3|351.9|354.3|351.9|354.43|352.03|354.3|351.9|0
1641818670000|2022-01-10 12:44:30|354.17|351.77|354.17|351.77|354.3|351.9|354.17|351.77|0
1641818690000|2022-01-10 12:44:50|354.23|351.83|354.17|351.77|354.23|351.83|354.17|351.77|0
1641818700000|2022-01-10 12:45:00|354.3|351.9|354.17|351.77|354.3|351.9|354.17|351.77|0
1641818710000|2022-01-10 12:45:10|354.23|351.83|354.3|351.9|354.3|351.9|354.17|351.77|0
1641818720000|2022-01-10 12:45:20|354.16|351.76|354.23|351.83|354.23|351.83|354.16|351.76|0
1641818730000|2022-01-10 12:45:30|354.16|351.76|354.16|351.76|354.16|351.76|354.16|351.76|0
1641818740000|2022-01-10 12:45:40|354.43|352.03|354.16|351.76|354.43|352.03|354.16|351.76|0
1641818750000|2022-01-10 12:45:50|354.03|351.63|354.23|351.83|354.3|351.9|354.03|351.63|0
1641818760000|2022-01-10 12:46:00|354.16|351.76|354.3|351.9|354.3|351.9|354.16|351.76|0
1641818770000|2022-01-10 12:46:10|354.43|352.03|354.56|352.16|354.56|352.16|354.37|351.97|0
1641818780000|2022-01-10 12:46:20|354.7|352.3|354.96|352.56|354.96|352.56|354.7|352.3|0
1641818790000|2022-01-10 12:46:30|355.1|352.7|354.96|352.56|355.1|352.7|354.96|352.56|0
1641818800000|2022-01-10 12:46:40|355.03|352.63|355.1|352.7|355.23|352.83|355.03|352.63|0
1641818810000|2022-01-10 12:46:50|355.23|352.83|355.9|353.5|355.9|353.5|355.23|352.83|0
1641818820000|2022-01-10 12:47:00|355.76|353.36|355.76|353.36|355.76|353.36|355.5|353.1|0
1641818830000|2022-01-10 12:47:10|355.9|353.5|355.76|353.36|355.9|353.5|355.76|353.36|0
1641818840000|2022-01-10 12:47:20|355.5|353.1|355.9|353.5|355.9|353.5|355.5|353.1|0
1641818850000|2022-01-10 12:47:30|355.76|353.36|355.76|353.36|355.76|353.36|355.76|353.36|0
1641818860000|2022-01-10 12:47:40|355.9|353.5|355.63|353.23|355.9|353.5|355.63|353.23|0
1641818870000|2022-01-10 12:47:50|355.7|353.3|355.63|353.23|355.7|353.3|355.63|353.23|0
1641818880000|2022-01-10 12:48:00|355.5|353.1|355.63|353.23|355.63|353.23|355.5|353.1|0
1641818890000|2022-01-10 12:48:10|355.5|353.1|355.5|353.1|355.57|353.17|355.5|353.1|0
1641818900000|2022-01-10 12:48:20|355.36|352.96|355.23|352.83|355.36|352.96|355.23|352.83|0
1641818910000|2022-01-10 12:48:30|355.1|352.7|355.36|352.96|355.36|352.96|355.1|352.7|0
1641818920000|2022-01-10 12:48:40|355.63|353.23|355.57|353.17|355.63|353.23|355.5|353.1|0
1641818930000|2022-01-10 12:48:50|355.5|353.1|355.5|353.1|355.57|353.17|355.5|353.1|0
1641818940000|2022-01-10 12:49:00|355.43|353.03|355.5|353.1|355.5|353.1|355.43|353.03|0
1641818950000|2022-01-10 12:49:10|355.43|353.03|355.3|352.9|355.43|353.03|355.3|352.9|0
1641818960000|2022-01-10 12:49:20|355.17|352.77|355.1|352.7|355.17|352.77|355.1|352.7|0
1641818970000|2022-01-10 12:49:30|355.23|352.83|355.5|353.1|355.5|353.1|355.23|352.83|0
1641818980000|2022-01-10 12:49:40|355.63|353.23|355.36|352.96|355.63|353.23|355.36|352.96|0
1641818990000|2022-01-10 12:49:50|355.5|353.1|355.5|353.1|355.63|353.23|355.5|353.1|0
1641819000000|2022-01-10 12:50:00|355.63|353.23|355.76|353.36|355.9|353.5|355.63|353.23|0
1641819010000|2022-01-10 12:50:10|355.63|353.23|355.9|353.5|355.9|353.5|355.63|353.23|0
1641819020000|2022-01-10 12:50:20|356.03|353.63|356.03|353.63|356.03|353.63|356.03|353.63|0
1641819040000|2022-01-10 12:50:40|356.57|354.17|356.57|354.17|356.57|354.17|356.57|354.17|0
1641819050000|2022-01-10 12:50:50|356.7|354.3|356.83|354.43|356.83|354.43|356.7|354.3|0
1641819060000|2022-01-10 12:51:00|356.97|354.57|356.97|354.57|356.97|354.57|356.83|354.43|0
1641819070000|2022-01-10 12:51:10|356.83|354.43|356.83|354.43|356.97|354.57|356.83|354.43|0
1641819080000|2022-01-10 12:51:20|356.97|354.57|357.1|354.7|357.1|354.7|356.97|354.57|0
1641819090000|2022-01-10 12:51:30|357.23|354.83|357.64|355.24|357.64|355.24|357.23|354.83|0
1641819100000|2022-01-10 12:51:40|357.5|355.1|357.37|354.97|357.5|355.1|357.37|354.97|0
1641819110000|2022-01-10 12:51:50|357.23|354.83|357.84|355.44|357.84|355.44|357.23|354.83|0
1641819120000|2022-01-10 12:52:00|357.57|355.17|357.64|355.24|357.77|355.37|357.57|355.17|0
1641819130000|2022-01-10 12:52:10|357.77|355.37|357.64|355.24|357.9|355.5|357.64|355.24|0
1641819140000|2022-01-10 12:52:20|357.57|355.17|357.77|355.37|357.77|355.37|357.57|355.17|0
1641819150000|2022-01-10 12:52:30|357.9|355.5|357.9|355.5|357.9|355.5|357.77|355.37|0
1641819160000|2022-01-10 12:52:40|357.77|355.37|357.64|355.24|357.77|355.37|357.64|355.24|0
1641819170000|2022-01-10 12:52:50|357.77|355.37|357.71|355.31|357.77|355.37|357.64|355.24|0
1641819180000|2022-01-10 12:53:00|357.5|355.1|357.37|354.97|357.5|355.1|357.1|354.7|0
1641819190000|2022-01-10 12:53:10|357.1|354.7|357.1|354.7|357.23|354.83|357.1|354.7|0
1641819200000|2022-01-10 12:53:20|356.97|354.57|356.83|354.43|356.97|354.57|356.83|354.43|0
1641819210000|2022-01-10 12:53:30|356.97|354.57|356.97|354.57|356.97|354.57|356.97|354.57|0
1641819220000|2022-01-10 12:53:40|356.56|354.16|356.7|354.3|356.7|354.3|356.56|354.16|0
1641819230000|2022-01-10 12:53:50|356.83|354.43|356.83|354.43|356.83|354.43|356.83|354.43|0
1641819240000|2022-01-10 12:54:00|357.1|354.7|357.1|354.7|357.1|354.7|357.1|354.7|0
1641819250000|2022-01-10 12:54:10|357.04|354.64|357.1|354.7|357.1|354.7|356.97|354.57|0
1641819260000|2022-01-10 12:54:20|357.23|354.83|357.37|354.97|357.64|355.24|357.23|354.83|0
1641819270000|2022-01-10 12:54:30|357.5|355.1|357.77|355.37|357.77|355.37|357.5|355.1|0
1641819280000|2022-01-10 12:54:40|357.97|355.57|357.9|355.5|357.97|355.57|357.9|355.5|0
1641819290000|2022-01-10 12:54:50|357.97|355.57|357.77|355.37|357.97|355.57|357.77|355.37|0
1641819300000|2022-01-10 12:55:00|357.64|355.24|357.9|355.5|357.9|355.5|357.64|355.24|0
1641819310000|2022-01-10 12:55:10|357.63|355.23|357.3|354.9|357.63|355.23|357.3|354.9|0
1641819320000|2022-01-10 12:55:20|357.23|354.83|357.37|354.97|357.5|355.1|357.23|354.83|0
1641819330000|2022-01-10 12:55:30|357.63|355.23|357.63|355.23|357.63|355.23|357.63|355.23|0
1641819340000|2022-01-10 12:55:40|357.5|355.1|357.77|355.37|357.77|355.37|357.5|355.1|0
1641819350000|2022-01-10 12:55:50|357.9|355.5|357.9|355.5|357.9|355.5|357.9|355.5|0
1641819360000|2022-01-10 12:56:00|357.77|355.37|357.63|355.23|357.77|355.37|357.63|355.23|0
1641819370000|2022-01-10 12:56:10|357.5|355.1|357.9|355.5|358.17|355.77|357.5|355.1|0
1641819380000|2022-01-10 12:56:20|358.04|355.64|358.04|355.64|358.04|355.64|358.04|355.64|0
1641819390000|2022-01-10 12:56:30|357.9|355.5|358.04|355.64|358.04|355.64|357.9|355.5|0
1641819400000|2022-01-10 12:56:40|357.9|355.5|358.11|355.71|358.17|355.77|357.9|355.5|0
1641819410000|2022-01-10 12:56:50|358.17|355.77|358.17|355.77|358.17|355.77|358.04|355.64|0
1641819420000|2022-01-10 12:57:00|358.24|355.84|358.57|356.17|358.57|356.17|358.17|355.77|0
1641819430000|2022-01-10 12:57:10|358.84|356.44|359.05|356.65|359.05|356.65|358.84|356.44|0
1641819440000|2022-01-10 12:57:20|359.25|356.85|359.11|356.71|359.38|356.98|358.98|356.58|0
1641819450000|2022-01-10 12:57:30|359.18|356.78|358.98|356.58|359.18|356.78|358.98|356.58|0
1641819460000|2022-01-10 12:57:40|358.84|356.44|358.98|356.58|359.11|356.71|358.84|356.44|0
1641819470000|2022-01-10 12:57:50|359.11|356.71|359.25|356.85|359.25|356.85|359.11|356.71|0
1641819480000|2022-01-10 12:58:00|359.38|356.98|359.25|356.85|359.38|356.98|359.25|356.85|0
1641819490000|2022-01-10 12:58:10|359.24|356.84|359.24|356.84|359.24|356.84|359.24|356.84|0
1641819510000|2022-01-10 12:58:30|359.38|356.98|359.24|356.84|359.38|356.98|359.24|356.84|0
1641819520000|2022-01-10 12:58:40|359.38|356.98|359.11|356.71|359.38|356.98|359.11|356.71|0
1641819530000|2022-01-10 12:58:50|359.24|356.84|359.51|357.11|359.51|357.11|359.24|356.84|0
1641819540000|2022-01-10 12:59:00|359.65|357.25|359.51|357.11|359.65|357.25|359.51|357.11|0
1641819550000|2022-01-10 12:59:10|359.38|356.98|359.38|356.98|359.51|357.11|359.38|356.98|0
1641819560000|2022-01-10 12:59:20|359.65|357.25|359.78|357.38|359.78|357.38|359.58|357.18|0
1641819570000|2022-01-10 12:59:30|359.92|357.52|359.92|357.52|360.19|357.79|359.92|357.52|0
1641819580000|2022-01-10 12:59:40|360.05|357.65|360.05|357.65|360.05|357.65|360.05|357.65|0
1641819590000|2022-01-10 12:59:50|360.19|357.79|360.32|357.92|360.46|358.06|360.19|357.79|0
1641819600000|2022-01-10 13:00:00|360.26|357.86|359.92|357.52|360.26|357.86|359.92|357.52|0
1641819610000|2022-01-10 13:00:10|360.05|357.65|360.19|357.79|360.46|358.06|360.05|357.65|0
1641819620000|2022-01-10 13:00:20|360.05|357.65|359.51|357.11|360.19|357.79|359.51|357.11|0
1641819630000|2022-01-10 13:00:30|359.38|356.98|359.51|357.11|359.65|357.25|359.38|356.98|0
1641819640000|2022-01-10 13:00:40|359.38|356.98|359.65|357.25|359.65|357.25|359.38|356.98|0
1641819650000|2022-01-10 13:00:50|360.46|358.06|360.86|358.46|360.86|358.46|360.46|358.06|0
1641819660000|2022-01-10 13:01:00|360.73|358.33|360.99|358.59|360.99|358.59|360.73|358.33|0
1641819670000|2022-01-10 13:01:10|360.46|358.06|360.05|357.65|360.46|358.06|359.92|357.52|0
1641819680000|2022-01-10 13:01:20|360.19|357.79|360.19|357.79|360.19|357.79|360.19|357.79|0
1641819690000|2022-01-10 13:01:30|360.05|357.65|360.19|357.79|360.19|357.79|360.05|357.65|0
1641819700000|2022-01-10 13:01:40|360.32|357.92|360.19|357.79|360.32|357.92|360.19|357.79|0
1641819710000|2022-01-10 13:01:50|360.05|357.65|360.19|357.79|360.19|357.79|360.05|357.65|0
1641819720000|2022-01-10 13:02:00|360.32|357.92|359.65|357.25|360.32|357.92|359.65|357.25|0
1641819730000|2022-01-10 13:02:10|359.85|357.45|359.78|357.38|359.92|357.52|359.78|357.38|0
1641819740000|2022-01-10 13:02:20|360.19|357.79|360.32|357.92|360.32|357.92|360.19|357.79|0
1641819750000|2022-01-10 13:02:30|360.45|358.05|360.19|357.79|360.45|358.05|360.19|357.79|0
1641819760000|2022-01-10 13:02:40|360.05|357.65|360.05|357.65|360.19|357.79|360.05|357.65|0
1641819770000|2022-01-10 13:02:50|360.19|357.79|360.05|357.65|360.32|357.92|360.05|357.65|0
1641819780000|2022-01-10 13:03:00|359.92|357.52|359.92|357.52|360.05|357.65|359.92|357.52|0
1641819790000|2022-01-10 13:03:10|359.65|357.25|359.51|357.11|359.65|357.25|359.51|357.11|0
1641819800000|2022-01-10 13:03:20|359.65|357.25|359.78|357.38|359.78|357.38|359.65|357.25|0
1641819810000|2022-01-10 13:03:30|359.65|357.25|359.38|356.98|359.65|357.25|359.38|356.98|0
1641819820000|2022-01-10 13:03:40|359.31|356.91|359.38|356.98|359.38|356.98|359.24|356.84|0
1641819830000|2022-01-10 13:03:50|359.11|356.71|359.24|356.84|359.24|356.84|359.11|356.71|0
1641819840000|2022-01-10 13:04:00|359.11|356.71|359.11|356.71|359.11|356.71|359.11|356.71|0
1641819850000|2022-01-10 13:04:10|359.24|356.84|359.24|356.84|359.24|356.84|359.11|356.71|0
1641819860000|2022-01-10 13:04:20|359.11|356.71|358.97|356.57|359.11|356.71|358.97|356.57|0
1641819870000|2022-01-10 13:04:30|359.11|356.71|358.97|356.57|359.11|356.71|358.97|356.57|0
1641819880000|2022-01-10 13:04:40|358.84|356.44|358.84|356.44|358.84|356.44|358.7|356.3|0
1641819890000|2022-01-10 13:04:50|358.7|356.3|358.44|356.04|358.7|356.3|358.44|356.04|0
1641819900000|2022-01-10 13:05:00|358.51|356.11|358.57|356.17|358.7|356.3|358.51|356.11|0
1641819910000|2022-01-10 13:05:10|358.7|356.3|358.84|356.44|358.84|356.44|358.7|356.3|0
1641819920000|2022-01-10 13:05:20|358.97|356.57|358.97|356.57|358.97|356.57|358.97|356.57|0
1641819930000|2022-01-10 13:05:30|359.04|356.64|358.97|356.57|359.04|356.64|358.97|356.57|0
1641819940000|2022-01-10 13:05:40|358.84|356.44|358.7|356.3|358.84|356.44|358.7|356.3|0
1641819950000|2022-01-10 13:05:50|358.84|356.44|358.97|356.57|358.97|356.57|358.84|356.44|0
1641819960000|2022-01-10 13:06:00|359.24|356.84|359.11|356.71|359.24|356.84|359.11|356.71|0
1641819970000|2022-01-10 13:06:10|358.97|356.57|359.11|356.71|359.11|356.71|358.97|356.57|0
1641819980000|2022-01-10 13:06:20|358.97|356.57|359.11|356.71|359.11|356.71|358.97|356.57|0
1641819990000|2022-01-10 13:06:30|358.97|356.57|358.97|356.57|358.97|356.57|358.97|356.57|0
1641820000000|2022-01-10 13:06:40|358.84|356.44|358.7|356.3|358.84|356.44|358.7|356.3|0
1641820010000|2022-01-10 13:06:50|358.84|356.44|358.84|356.44|358.84|356.44|358.84|356.44|0
1641820020000|2022-01-10 13:07:00|358.7|356.3|358.57|356.17|358.7|356.3|358.57|356.17|0
1641820030000|2022-01-10 13:07:10|358.17|355.77|358.17|355.77|358.3|355.9|358.17|355.77|0
1641820040000|2022-01-10 13:07:20|358.03|355.63|358.03|355.63|358.03|355.63|358.03|355.63|0
1641820070000|2022-01-10 13:07:50|358.17|355.77|358.17|355.77|358.3|355.9|358.17|355.77|0
1641820080000|2022-01-10 13:08:00|358.03|355.63|358.17|355.77|358.17|355.77|358.03|355.63|0
1641820090000|2022-01-10 13:08:10|357.9|355.5|358.03|355.63|358.03|355.63|357.9|355.5|0
1641820100000|2022-01-10 13:08:20|358.17|355.77|358.17|355.77|358.17|355.77|358.17|355.77|0
1641820110000|2022-01-10 13:08:30|357.9|355.5|357.5|355.1|357.9|355.5|357.5|355.1|0
1641820120000|2022-01-10 13:08:40|357.36|354.96|357.5|355.1|357.5|355.1|357.36|354.96|0
1641820130000|2022-01-10 13:08:50|357.36|354.96|357.5|355.1|357.5|355.1|357.36|354.96|0
1641820140000|2022-01-10 13:09:00|357.43|355.03|357.63|355.23|357.63|355.23|357.43|355.03|0
1641820150000|2022-01-10 13:09:10|357.76|355.36|358.03|355.63|358.03|355.63|357.76|355.36|0
1641820160000|2022-01-10 13:09:20|357.9|355.5|357.9|355.5|357.9|355.5|357.76|355.36|0
1641820170000|2022-01-10 13:09:30|357.76|355.36|357.76|355.36|357.9|355.5|357.76|355.36|0
1641820180000|2022-01-10 13:09:40|357.9|355.5|358.3|355.9|358.3|355.9|357.9|355.5|0
1641820190000|2022-01-10 13:09:50|358.43|356.03|358.3|355.9|358.43|356.03|358.3|355.9|0
1641820200000|2022-01-10 13:10:00|358.57|356.17|358.43|356.03|358.57|356.17|358.43|356.03|0
1641820210000|2022-01-10 13:10:10|358.3|355.9|358.03|355.63|358.43|356.03|358.03|355.63|0
1641820220000|2022-01-10 13:10:20|357.9|355.5|357.76|355.36|357.9|355.5|357.76|355.36|0
1641820230000|2022-01-10 13:10:30|357.9|355.5|358.03|355.63|358.03|355.63|357.9|355.5|0
1641820240000|2022-01-10 13:10:40|357.9|355.5|357.76|355.36|357.9|355.5|357.76|355.36|0
1641820250000|2022-01-10 13:10:50|358.03|355.63|357.76|355.36|358.03|355.63|357.76|355.36|0
1641820260000|2022-01-10 13:11:00|357.9|355.5|357.76|355.36|357.9|355.5|357.76|355.36|0
1641820270000|2022-01-10 13:11:10|357.63|355.23|357.63|355.23|357.76|355.36|357.63|355.23|0
1641820280000|2022-01-10 13:11:20|357.76|355.36|358.3|355.9|358.3|355.9|357.76|355.36|0
1641820290000|2022-01-10 13:11:30|358.43|356.03|358.7|356.3|358.7|356.3|358.43|356.03|0
1641820300000|2022-01-10 13:11:40|358.97|356.57|358.7|356.3|359.04|356.64|358.7|356.3|0
1641820310000|2022-01-10 13:11:50|358.57|356.17|358.57|356.17|358.57|356.17|358.57|356.17|0
1641820320000|2022-01-10 13:12:00|358.43|356.03|358.43|356.03|358.43|356.03|358.3|355.9|0
1641820330000|2022-01-10 13:12:10|358.7|356.3|358.84|356.44|358.84|356.44|358.7|356.3|0
1641820340000|2022-01-10 13:12:20|358.7|356.3|358.7|356.3|358.7|356.3|358.7|356.3|0
1641820350000|2022-01-10 13:12:30|358.57|356.17|358.7|356.3|358.7|356.3|358.57|356.17|0
1641820360000|2022-01-10 13:12:40|358.84|356.44|358.84|356.44|358.84|356.44|358.84|356.44|0
1641820370000|2022-01-10 13:12:50|358.91|356.51|358.64|356.24|358.91|356.51|358.64|356.24|0
1641820380000|2022-01-10 13:13:00|358.57|356.17|358.97|356.57|358.97|356.57|358.57|356.17|0
1641820390000|2022-01-10 13:13:10|359.24|356.84|359.1|356.7|359.24|356.84|359.1|356.7|0
1641820400000|2022-01-10 13:13:20|358.97|356.57|358.77|356.37|358.97|356.57|358.7|356.3|0
1641820410000|2022-01-10 13:13:30|358.84|356.44|358.97|356.57|359.1|356.7|358.84|356.44|0
1641820420000|2022-01-10 13:13:40|358.84|356.44|358.7|356.3|358.84|356.44|358.7|356.3|0
1641820430000|2022-01-10 13:13:50|358.84|356.44|358.84|356.44|358.84|356.44|358.7|356.3|0
1641820440000|2022-01-10 13:14:00|358.7|356.3|358.7|356.3|358.84|356.44|358.7|356.3|0
1641820450000|2022-01-10 13:14:10|358.3|355.9|358.16|355.76|358.3|355.9|358.16|355.76|0
1641820460000|2022-01-10 13:14:20|357.9|355.5|357.76|355.36|357.9|355.5|357.76|355.36|0
1641820480000|2022-01-10 13:14:40|357.63|355.23|357.36|354.96|357.63|355.23|357.36|354.96|0
1641820490000|2022-01-10 13:14:50|357.49|355.09|357.49|355.09|357.49|355.09|357.49|355.09|0
1641820500000|2022-01-10 13:15:00|357.63|355.23|357.63|355.23|357.63|355.23|357.63|355.23|0
1641820510000|2022-01-10 13:15:10|357.49|355.09|357.7|355.3|357.76|355.36|357.49|355.09|0
1641820520000|2022-01-10 13:15:20|357.76|355.36|357.9|355.5|357.9|355.5|357.76|355.36|0
1641820530000|2022-01-10 13:15:30|358.03|355.63|357.9|355.5|358.3|355.9|357.9|355.5|0
1641820540000|2022-01-10 13:15:40|358.03|355.63|357.89|355.49|358.03|355.63|357.89|355.49|0
1641820550000|2022-01-10 13:15:50|358.03|355.63|358.03|355.63|358.03|355.63|357.89|355.49|0
1641820560000|2022-01-10 13:16:00|357.89|355.49|357.76|355.36|357.89|355.49|357.76|355.36|0
1641820570000|2022-01-10 13:16:10|357.63|355.23|357.36|354.96|357.63|355.23|357.22|354.82|0
1641820580000|2022-01-10 13:16:20|357.63|355.23|357.49|355.09|357.63|355.23|357.49|355.09|0
1641820590000|2022-01-10 13:16:30|357.36|354.96|357.63|355.23|357.63|355.23|357.36|354.96|0
1641820600000|2022-01-10 13:16:40|357.49|355.09|357.49|355.09|357.63|355.23|357.49|355.09|0
1641820610000|2022-01-10 13:16:50|357.36|354.96|357.22|354.82|357.36|354.96|357.22|354.82|0
1641820620000|2022-01-10 13:17:00|357.49|355.09|357.63|355.23|357.76|355.36|357.49|355.09|0
1641820630000|2022-01-10 13:17:10|357.36|354.96|357.49|355.09|357.49|355.09|357.36|354.96|0
1641820640000|2022-01-10 13:17:20|357.76|355.36|357.76|355.36|357.76|355.36|357.63|355.23|0
1641820650000|2022-01-10 13:17:30|357.63|355.23|357.63|355.23|357.63|355.23|357.63|355.23|0
1641820660000|2022-01-10 13:17:40|357.76|355.36|357.89|355.49|357.89|355.49|357.76|355.36|0
1641820670000|2022-01-10 13:17:50|357.63|355.23|357.63|355.23|357.63|355.23|357.49|355.09|0
1641820680000|2022-01-10 13:18:00|357.89|355.49|357.76|355.36|358.03|355.63|357.76|355.36|0
1641820690000|2022-01-10 13:18:10|357.63|355.23|357.76|355.36|357.76|355.36|357.63|355.23|0
1641820700000|2022-01-10 13:18:20|357.63|355.23|357.63|355.23|357.63|355.23|357.63|355.23|0
1641820710000|2022-01-10 13:18:30|357.76|355.36|357.76|355.36|357.89|355.49|357.76|355.36|0
1641820720000|2022-01-10 13:18:40|358.03|355.63|358.43|356.03|358.43|356.03|358.03|355.63|0
1641820730000|2022-01-10 13:18:50|358.3|355.9|358.3|355.9|358.37|355.97|358.3|355.9|0
1641820740000|2022-01-10 13:19:00|358.43|356.03|358.3|355.9|358.43|356.03|358.3|355.9|0
1641820750000|2022-01-10 13:19:10|358.03|355.63|358.03|355.63|358.03|355.63|357.89|355.49|0
1641820760000|2022-01-10 13:19:20|357.89|355.49|357.76|355.36|357.89|355.49|357.76|355.36|0
1641820770000|2022-01-10 13:19:30|357.89|355.49|357.63|355.23|357.89|355.49|357.63|355.23|0
1641820780000|2022-01-10 13:19:40|357.49|355.09|357.49|355.09|357.49|355.09|357.49|355.09|0
1641820790000|2022-01-10 13:19:50|357.36|354.96|357.49|355.09|357.63|355.23|357.36|354.96|0
1641820800000|2022-01-10 13:20:00|357.76|355.36|357.76|355.36|357.89|355.49|357.76|355.36|0
1641820810000|2022-01-10 13:20:10|357.69|355.29|357.49|355.09|357.76|355.36|357.49|355.09|0
1641820820000|2022-01-10 13:20:20|357.36|354.96|357.36|354.96|357.36|354.96|357.36|354.96|0
1641820830000|2022-01-10 13:20:30|357.22|354.82|357.22|354.82|357.22|354.82|356.95|354.55|0
1641820840000|2022-01-10 13:20:40|357.36|354.96|356.95|354.55|357.36|354.96|356.95|354.55|0
1641820850000|2022-01-10 13:20:50|356.82|354.42|356.82|354.42|356.82|354.42|356.69|354.29|0
1641820860000|2022-01-10 13:21:00|356.95|354.55|356.82|354.42|356.95|354.55|356.82|354.42|0
1641820870000|2022-01-10 13:21:10|356.69|354.29|356.69|354.29|356.82|354.42|356.42|354.02|0
1641820880000|2022-01-10 13:21:20|357.22|354.82|357.09|354.69|357.22|354.82|357.09|354.69|0
1641820890000|2022-01-10 13:21:30|356.95|354.55|357.09|354.69|357.09|354.69|356.95|354.55|0
1641820900000|2022-01-10 13:21:40|356.95|354.55|357.09|354.69|357.09|354.69|356.95|354.55|0
1641820910000|2022-01-10 13:21:50|356.95|354.55|356.95|354.55|356.95|354.55|356.95|354.55|0
1641820920000|2022-01-10 13:22:00|357.09|354.69|357.49|355.09|357.49|355.09|357.09|354.69|0
1641820930000|2022-01-10 13:22:10|357.22|354.82|357.36|354.96|357.36|354.96|357.22|354.82|0
1641820940000|2022-01-10 13:22:20|357.22|354.82|357.22|354.82|357.22|354.82|357.22|354.82|0
1641820950000|2022-01-10 13:22:30|357.36|354.96|357.62|355.22|357.62|355.22|357.36|354.96|0
1641820960000|2022-01-10 13:22:40|357.76|355.36|357.76|355.36|357.76|355.36|357.76|355.36|0
1641820970000|2022-01-10 13:22:50|357.62|355.22|357.49|355.09|357.62|355.22|357.36|354.96|0
1641820980000|2022-01-10 13:23:00|357.62|355.22|357.36|354.96|357.62|355.22|357.36|354.96|0
1641820990000|2022-01-10 13:23:10|357.49|355.09|357.49|355.09|357.49|355.09|357.36|354.96|0
1641821000000|2022-01-10 13:23:20|357.36|354.96|357.22|354.82|357.36|354.96|357.22|354.82|0
1641821010000|2022-01-10 13:23:30|357.36|354.96|357.22|354.82|357.36|354.96|357.22|354.82|0
1641821020000|2022-01-10 13:23:40|357.36|354.96|357.49|355.09|357.49|355.09|357.36|354.96|0
1641821030000|2022-01-10 13:23:50|357.62|355.22|357.49|355.09|357.62|355.22|357.49|355.09|0
1641821040000|2022-01-10 13:24:00|357.62|355.22|357.62|355.22|357.76|355.36|357.62|355.22|0
1641821050000|2022-01-10 13:24:10|357.76|355.36|357.76|355.36|357.76|355.36|357.76|355.36|0
1641821060000|2022-01-10 13:24:20|357.89|355.49|357.62|355.22|357.89|355.49|357.62|355.22|0
1641821070000|2022-01-10 13:24:30|357.49|355.09|357.62|355.22|357.62|355.22|357.49|355.09|0
1641821080000|2022-01-10 13:24:40|357.76|355.36|357.76|355.36|357.76|355.36|357.76|355.36|0
1641821090000|2022-01-10 13:24:50|357.89|355.49|357.89|355.49|357.89|355.49|357.76|355.36|0
1641821100000|2022-01-10 13:25:00|358.03|355.63|358.16|355.76|358.16|355.76|358.03|355.63|0
1641821110000|2022-01-10 13:25:10|357.89|355.49|358.03|355.63|358.03|355.63|357.83|355.43|0
1641821120000|2022-01-10 13:25:20|358.16|355.76|357.89|355.49|358.16|355.76|357.89|355.49|0
1641821130000|2022-01-10 13:25:30|358.03|355.63|358.03|355.63|358.16|355.76|358.03|355.63|0
1641821140000|2022-01-10 13:25:40|357.76|355.36|357.76|355.36|357.89|355.49|357.76|355.36|0
1641821150000|2022-01-10 13:25:50|357.62|355.22|357.49|355.09|357.62|355.22|357.49|355.09|0
1641821160000|2022-01-10 13:26:00|357.62|355.22|357.89|355.49|357.89|355.49|357.62|355.22|0
1641821170000|2022-01-10 13:26:10|358.02|355.62|358.16|355.76|358.16|355.76|358.02|355.62|0
1641821180000|2022-01-10 13:26:20|358.29|355.89|358.43|356.03|358.43|356.03|358.29|355.89|0
1641821190000|2022-01-10 13:26:30|358.29|355.89|357.89|355.49|358.29|355.89|357.89|355.49|0
1641821200000|2022-01-10 13:26:40|357.76|355.36|357.76|355.36|357.76|355.36|357.76|355.36|0
1641821210000|2022-01-10 13:26:50|357.89|355.49|358.16|355.76|358.16|355.76|357.89|355.49|0
1641821220000|2022-01-10 13:27:00|358.29|355.89|358.36|355.96|358.36|355.96|358.23|355.83|0
1641821230000|2022-01-10 13:27:10|358.16|355.76|357.89|355.49|358.16|355.76|357.89|355.49|0
1641821240000|2022-01-10 13:27:20|358.09|355.69|357.89|355.49|358.09|355.69|357.89|355.49|0
1641821250000|2022-01-10 13:27:30|357.76|355.36|357.62|355.22|357.76|355.36|357.62|355.22|0
1641821260000|2022-01-10 13:27:40|357.76|355.36|357.76|355.36|357.76|355.36|357.76|355.36|0
1641821270000|2022-01-10 13:27:50|357.89|355.49|357.89|355.49|357.89|355.49|357.89|355.49|0
1641821280000|2022-01-10 13:28:00|357.76|355.36|357.62|355.22|357.76|355.36|357.62|355.22|0
1641821290000|2022-01-10 13:28:10|357.76|355.36|358.02|355.62|358.02|355.62|357.76|355.36|0
1641821300000|2022-01-10 13:28:20|358.16|355.76|358.29|355.89|358.43|356.03|358.16|355.76|0
1641821310000|2022-01-10 13:28:30|358.02|355.62|357.89|355.49|358.02|355.62|357.89|355.49|0
1641821320000|2022-01-10 13:28:40|357.76|355.36|357.76|355.36|357.89|355.49|357.76|355.36|0
1641821330000|2022-01-10 13:28:50|357.89|355.49|357.89|355.49|357.89|355.49|357.89|355.49|0
1641821340000|2022-01-10 13:29:00|357.76|355.36|357.62|355.22|357.76|355.36|357.62|355.22|0
1641821350000|2022-01-10 13:29:10|357.49|355.09|357.35|354.95|357.49|355.09|357.35|354.95|0
1641821360000|2022-01-10 13:29:20|357.49|355.09|357.35|354.95|357.49|355.09|357.35|354.95|0
1641821370000|2022-01-10 13:29:30|357.29|354.89|357.22|354.82|357.29|354.89|357.22|354.82|0
1641821380000|2022-01-10 13:29:40|357.35|354.95|357.22|354.82|357.49|355.09|357.22|354.82|0
1641821390000|2022-01-10 13:29:50|357.49|355.09|357.62|355.22|357.62|355.22|357.49|355.09|0
1641821400000|2022-01-10 13:30:00|357.49|355.09|357.35|354.95|357.49|355.09|357.35|354.95|0
1641821410000|2022-01-10 13:30:10|356.95|354.55|356.95|354.55|356.95|354.55|356.82|354.42|0
1641821420000|2022-01-10 13:30:20|356.82|354.42|356.68|354.28|356.82|354.42|356.68|354.28|0
1641821430000|2022-01-10 13:30:30|356.82|354.42|356.95|354.55|357.08|354.68|356.82|354.42|0
1641821440000|2022-01-10 13:30:40|357.02|354.62|357.08|354.68|357.08|354.68|357.02|354.62|0
1641821450000|2022-01-10 13:30:50|356.95|354.55|356.95|354.55|356.95|354.55|356.68|354.28|0
1641821460000|2022-01-10 13:31:00|357.08|354.68|357.22|354.82|357.22|354.82|357.08|354.68|0
1641821470000|2022-01-10 13:31:10|357.08|354.68|357.08|354.68|357.08|354.68|357.08|354.68|0
1641821480000|2022-01-10 13:31:20|357.22|354.82|357.22|354.82|357.22|354.82|357.22|354.82|0
1641821490000|2022-01-10 13:31:30|357.08|354.68|357.35|354.95|357.35|354.95|357.08|354.68|0
1641821500000|2022-01-10 13:31:40|357.49|355.09|357.69|355.29|357.69|355.29|357.49|355.09|0
1641821510000|2022-01-10 13:31:50|357.62|355.22|357.89|355.49|357.89|355.49|357.62|355.22|0
1641821520000|2022-01-10 13:32:00|358.02|355.62|358.02|355.62|358.16|355.76|358.02|355.62|0
1641821530000|2022-01-10 13:32:10|357.89|355.49|358.02|355.62|358.02|355.62|357.89|355.49|0
1641821540000|2022-01-10 13:32:20|358.16|355.76|358.43|356.03|358.43|356.03|358.16|355.76|0
1641821550000|2022-01-10 13:32:30|358.29|355.89|358.29|355.89|358.43|356.03|358.29|355.89|0
1641821560000|2022-01-10 13:32:40|358.16|355.76|358.16|355.76|358.16|355.76|358.16|355.76|0
1641821570000|2022-01-10 13:32:50|358.02|355.62|358.29|355.89|358.29|355.89|358.02|355.62|0
1641821580000|2022-01-10 13:33:00|358.42|356.02|358.83|356.43|358.83|356.43|358.42|356.02|0
1641821590000|2022-01-10 13:33:10|358.96|356.56|358.96|356.56|358.96|356.56|358.96|356.56|0
1641821600000|2022-01-10 13:33:20|359.37|356.97|358.96|356.56|359.37|356.97|358.96|356.56|0
1641821610000|2022-01-10 13:33:30|358.69|356.29|358.96|356.56|358.96|356.56|358.69|356.29|0
1641821620000|2022-01-10 13:33:40|359.03|356.63|358.96|356.56|359.03|356.63|358.83|356.43|0
1641821630000|2022-01-10 13:33:50|358.83|356.43|358.69|356.29|358.83|356.43|358.69|356.29|0
1641821640000|2022-01-10 13:34:00|358.56|356.16|358.69|356.29|358.83|356.43|358.56|356.16|0
1641821650000|2022-01-10 13:34:10|358.56|356.16|358.56|356.16|358.56|356.16|358.56|356.16|0
1641821660000|2022-01-10 13:34:20|358.42|356.02|358.42|356.02|358.42|356.02|358.42|356.02|0
1641821670000|2022-01-10 13:34:30|358.16|355.76|357.75|355.35|358.16|355.76|357.75|355.35|0
1641821680000|2022-01-10 13:34:40|357.62|355.22|357.62|355.22|357.62|355.22|357.62|355.22|0
1641821690000|2022-01-10 13:34:50|357.75|355.35|358.02|355.62|358.02|355.62|357.75|355.35|0
1641821700000|2022-01-10 13:35:00|358.29|355.89|358.16|355.76|358.29|355.89|358.16|355.76|0
1641821710000|2022-01-10 13:35:10|358.02|355.62|358.16|355.76|358.16|355.76|358.02|355.62|0
1641821720000|2022-01-10 13:35:20|358.02|355.62|358.42|356.02|358.42|356.02|358.02|355.62|0
1641821730000|2022-01-10 13:35:30|358.29|355.89|358.42|356.02|358.42|356.02|358.29|355.89|0
1641821740000|2022-01-10 13:35:40|358.36|355.96|358.42|356.02|358.42|356.02|358.36|355.96|0
1641821750000|2022-01-10 13:35:50|358.56|356.16|358.69|356.29|358.69|356.29|358.56|356.16|0
1641821760000|2022-01-10 13:36:00|358.83|356.43|358.83|356.43|358.83|356.43|358.83|356.43|0
1641821770000|2022-01-10 13:36:10|358.96|356.56|358.76|356.36|358.96|356.56|358.76|356.36|0
1641821780000|2022-01-10 13:36:20|358.69|356.29|358.56|356.16|358.83|356.43|358.56|356.16|0
1641821790000|2022-01-10 13:36:30|358.42|356.02|358.02|355.62|358.42|356.02|358.02|355.62|0
1641821800000|2022-01-10 13:36:40|357.89|355.49|357.62|355.22|357.89|355.49|357.62|355.22|0
1641821810000|2022-01-10 13:36:50|357.48|355.08|357.48|355.08|357.48|355.08|357.48|355.08|0
1641821820000|2022-01-10 13:37:00|357.62|355.22|357.62|355.22|357.62|355.22|357.55|355.15|0
1641821830000|2022-01-10 13:37:10|357.22|354.82|357.48|355.08|357.48|355.08|357.22|354.82|0
1641821840000|2022-01-10 13:37:20|357.35|354.95|357.22|354.82|357.35|354.95|357.22|354.82|0
1641821850000|2022-01-10 13:37:30|357.08|354.68|357.35|354.95|357.35|354.95|357.08|354.68|0
1641821860000|2022-01-10 13:37:40|357.62|355.22|357.62|355.22|357.62|355.22|357.48|355.08|0
1641821870000|2022-01-10 13:37:50|357.48|355.08|357.48|355.08|357.48|355.08|357.35|354.95|0
1641821880000|2022-01-10 13:38:00|357.35|354.95|357.48|355.08|357.48|355.08|357.35|354.95|0
1641821890000|2022-01-10 13:38:10|357.22|354.82|357.08|354.68|357.22|354.82|357.08|354.68|0
1641821900000|2022-01-10 13:38:20|356.81|354.41|356.81|354.41|356.95|354.55|356.81|354.41|0
1641821910000|2022-01-10 13:38:30|356.68|354.28|356.95|354.55|357.08|354.68|356.68|354.28|0
1641821920000|2022-01-10 13:38:40|357.08|354.68|357.08|354.68|357.08|354.68|357.08|354.68|0
1641821930000|2022-01-10 13:38:50|356.95|354.55|356.81|354.41|356.95|354.55|356.81|354.41|0
1641821940000|2022-01-10 13:39:00|356.68|354.28|356.81|354.41|356.95|354.55|356.68|354.28|0
1641821950000|2022-01-10 13:39:10|356.68|354.28|356.68|354.28|356.68|354.28|356.68|354.28|0
1641821970000|2022-01-10 13:39:30|356.75|354.35|356.55|354.15|356.81|354.41|356.55|354.15|0
1641821980000|2022-01-10 13:39:40|356.41|354.01|356.41|354.01|356.41|354.01|356.41|354.01|0
1641821990000|2022-01-10 13:39:50|356.28|353.88|356.28|353.88|356.28|353.88|356.28|353.88|0
1641822000000|2022-01-10 13:40:00|356.55|354.15|356.41|354.01|356.55|354.15|356.41|354.01|0
1641822010000|2022-01-10 13:40:10|356.28|353.88|356.14|353.74|356.28|353.88|356.14|353.74|0
1641822020000|2022-01-10 13:40:20|356.01|353.61|356.28|353.88|356.28|353.88|356.01|353.61|0
1641822030000|2022-01-10 13:40:30|356.41|354.01|356.55|354.15|356.55|354.15|356.41|354.01|0
1641822050000|2022-01-10 13:40:50|356.68|354.28|356.41|354.01|356.68|354.28|356.28|353.88|0
1641822060000|2022-01-10 13:41:00|356.55|354.15|356.01|353.61|356.68|354.28|356.01|353.61|0
1641822070000|2022-01-10 13:41:10|356.14|353.74|356.28|353.88|356.28|353.88|356.14|353.74|0
1641822080000|2022-01-10 13:41:20|356.14|353.74|356.14|353.74|356.14|353.74|356.14|353.74|0
1641822090000|2022-01-10 13:41:30|356.28|353.88|356.14|353.74|356.28|353.88|356.14|353.74|0
1641822100000|2022-01-10 13:41:40|356.28|353.88|356.21|353.81|356.28|353.88|356.21|353.81|0
1641822110000|2022-01-10 13:41:50|356.28|353.88|356.28|353.88|356.28|353.88|356.28|353.88|0
1641822120000|2022-01-10 13:42:00|356.41|354.01|356.81|354.41|356.81|354.41|356.41|354.01|0
1641822130000|2022-01-10 13:42:10|356.68|354.28|356.68|354.28|356.68|354.28|356.68|354.28|0
1641822150000|2022-01-10 13:42:30|356.81|354.41|356.61|354.21|356.81|354.41|356.61|354.21|0
1641822160000|2022-01-10 13:42:40|356.41|354.01|356.68|354.28|356.68|354.28|356.41|354.01|0
1641822170000|2022-01-10 13:42:50|356.81|354.41|356.68|354.28|356.81|354.41|356.68|354.28|0
1641822180000|2022-01-10 13:43:00|356.81|354.41|356.81|354.41|356.81|354.41|356.81|354.41|0
1641822190000|2022-01-10 13:43:10|356.95|354.55|356.95|354.55|356.95|354.55|356.81|354.41|0
1641822200000|2022-01-10 13:43:20|357.08|354.68|357.35|354.95|357.48|355.08|357.08|354.68|0
1641822210000|2022-01-10 13:43:30|357.21|354.81|357.35|354.95|357.35|354.95|357.21|354.81|0
1641822220000|2022-01-10 13:43:40|357.48|355.08|357.75|355.35|357.75|355.35|357.48|355.08|0
1641822230000|2022-01-10 13:43:50|357.62|355.22|357.35|354.95|357.62|355.22|357.35|354.95|0
1641822240000|2022-01-10 13:44:00|357.21|354.81|357.08|354.68|357.21|354.81|357.08|354.68|0
1641822250000|2022-01-10 13:44:10|357.21|354.81|357.21|354.81|357.35|354.95|357.21|354.81|0
1641822260000|2022-01-10 13:44:20|357.35|354.95|357.21|354.81|357.35|354.95|357.21|354.81|0
1641822270000|2022-01-10 13:44:30|357.08|354.68|357.21|354.81|357.21|354.81|357.08|354.68|0
1641822280000|2022-01-10 13:44:40|357.48|355.08|357.48|355.08|357.48|355.08|357.42|355.02|0
1641822290000|2022-01-10 13:44:50|357.62|355.22|357.75|355.35|357.75|355.35|357.48|355.08|0
1641822300000|2022-01-10 13:45:00|357.88|355.48|357.88|355.48|357.88|355.48|357.88|355.48|0
1641822310000|2022-01-10 13:45:10|357.68|355.28|357.68|355.28|357.68|355.28|357.68|355.28|0
1641822320000|2022-01-10 13:45:20|357.61|355.21|357.61|355.21|357.61|355.21|357.61|355.21|0
1641822330000|2022-01-10 13:45:30|357.48|355.08|357.48|355.08|357.48|355.08|357.48|355.08|0
1641822340000|2022-01-10 13:45:40|357.35|354.95|357.35|354.95|357.35|354.95|357.35|354.95|0
1641822350000|2022-01-10 13:45:50|357.48|355.08|357.48|355.08|357.48|355.08|357.48|355.08|0
1641822360000|2022-01-10 13:46:00|357.35|354.95|357.75|355.35|357.75|355.35|357.35|354.95|0
1641822370000|2022-01-10 13:46:10|357.61|355.21|357.61|355.21|357.61|355.21|357.61|355.21|0
1641822380000|2022-01-10 13:46:20|357.35|354.95|357.35|354.95|357.35|354.95|357.35|354.95|0
1641822390000|2022-01-10 13:46:30|357.48|355.08|357.88|355.48|357.88|355.48|357.48|355.08|0
1641822400000|2022-01-10 13:46:40|358.02|355.62|358.15|355.75|358.15|355.75|358.02|355.62|0
1641822410000|2022-01-10 13:46:50|358.02|355.62|358.02|355.62|358.02|355.62|358.02|355.62|0
1641822420000|2022-01-10 13:47:00|358.15|355.75|358.02|355.62|358.15|355.75|358.02|355.62|0
1641822430000|2022-01-10 13:47:10|357.88|355.48|357.88|355.48|357.88|355.48|357.88|355.48|0
1641822440000|2022-01-10 13:47:20|358.02|355.62|358.15|355.75|358.15|355.75|358.02|355.62|0
1641822450000|2022-01-10 13:47:30|358.02|355.62|358.02|355.62|358.02|355.62|357.88|355.48|0
1641822460000|2022-01-10 13:47:40|358.15|355.75|358.15|355.75|358.15|355.75|358.15|355.75|0
1641822470000|2022-01-10 13:47:50|358.02|355.62|357.95|355.55|358.02|355.62|357.95|355.55|0
1641822480000|2022-01-10 13:48:00|358.02|355.62|357.75|355.35|358.02|355.62|357.75|355.35|0
1641822490000|2022-01-10 13:48:10|357.61|355.21|357.61|355.21|357.61|355.21|357.48|355.08|0
1641822500000|2022-01-10 13:48:20|357.48|355.08|357.61|355.21|357.61|355.21|357.48|355.08|0
1641822510000|2022-01-10 13:48:30|357.88|355.48|358.02|355.62|358.02|355.62|357.88|355.48|0
1641822520000|2022-01-10 13:48:40|357.88|355.48|357.95|355.55|357.95|355.55|357.88|355.48|0
1641822530000|2022-01-10 13:48:50|358.02|355.62|358.02|355.62|358.15|355.75|358.02|355.62|0
1641822540000|2022-01-10 13:49:00|358.15|355.75|358.02|355.62|358.15|355.75|358.02|355.62|0
1641822550000|2022-01-10 13:49:10|357.82|355.42|357.68|355.28|357.82|355.42|357.68|355.28|0
1641822560000|2022-01-10 13:49:20|358.02|355.62|358.15|355.75|358.15|355.75|358.02|355.62|0
1641822570000|2022-01-10 13:49:30|358.02|355.62|357.88|355.48|358.02|355.62|357.88|355.48|0
1641822580000|2022-01-10 13:49:40|358.02|355.62|358.02|355.62|358.02|355.62|358.02|355.62|0
1641822590000|2022-01-10 13:49:50|358.15|355.75|358.15|355.75|358.15|355.75|358.02|355.62|0
1641822600000|2022-01-10 13:50:00|358.02|355.62|358.02|355.62|358.15|355.75|358.02|355.62|0
1641822610000|2022-01-10 13:50:10|358.15|355.75|358.15|355.75|358.15|355.75|358.15|355.75|0
1641822620000|2022-01-10 13:50:20|358.02|355.62|357.88|355.48|358.02|355.62|357.88|355.48|0
1641822640000|2022-01-10 13:50:40|357.82|355.42|357.61|355.21|357.88|355.48|357.61|355.21|0
1641822650000|2022-01-10 13:50:50|357.48|355.08|357.61|355.21|357.61|355.21|357.48|355.08|0
1641822660000|2022-01-10 13:51:00|357.48|355.08|357.34|354.94|357.48|355.08|357.34|354.94|0
1641822670000|2022-01-10 13:51:10|357.21|354.81|357.61|355.21|357.61|355.21|357.21|354.81|0
1641822680000|2022-01-10 13:51:20|357.48|355.08|357.48|355.08|357.48|355.08|357.48|355.08|0
1641822690000|2022-01-10 13:51:30|357.61|355.21|357.61|355.21|357.61|355.21|357.61|355.21|0
1641822700000|2022-01-10 13:51:40|357.75|355.35|357.61|355.21|357.75|355.35|357.61|355.21|0
1641822710000|2022-01-10 13:51:50|357.34|354.94|357.08|354.68|357.34|354.94|357.08|354.68|0
1641822720000|2022-01-10 13:52:00|357.21|354.81|357.08|354.68|357.21|354.81|357.08|354.68|0
1641822730000|2022-01-10 13:52:10|356.94|354.54|357.08|354.68|357.08|354.68|356.94|354.54|0
1641822740000|2022-01-10 13:52:20|356.94|354.54|357.34|354.94|357.34|354.94|356.94|354.54|0
1641822750000|2022-01-10 13:52:30|357.21|354.81|357.34|354.94|357.34|354.94|357.21|354.81|0
1641822760000|2022-01-10 13:52:40|357.21|354.81|357.48|355.08|357.48|355.08|357.21|354.81|0
1641822770000|2022-01-10 13:52:50|357.61|355.21|357.61|355.21|357.61|355.21|357.61|355.21|0
1641822780000|2022-01-10 13:53:00|357.75|355.35|357.75|355.35|357.75|355.35|357.75|355.35|0
1641822790000|2022-01-10 13:53:10|357.61|355.21|358.01|355.61|358.01|355.61|357.61|355.21|0
1641822800000|2022-01-10 13:53:20|358.28|355.88|358.15|355.75|358.28|355.88|358.15|355.75|0
1641822810000|2022-01-10 13:53:30|358.28|355.88|358.28|355.88|358.28|355.88|358.28|355.88|0
1641822820000|2022-01-10 13:53:40|358.55|356.15|358.69|356.29|358.69|356.29|358.55|356.15|0
1641822830000|2022-01-10 13:53:50|358.55|356.15|358.55|356.15|358.55|356.15|358.55|356.15|0
1641822840000|2022-01-10 13:54:00|358.69|356.29|358.69|356.29|358.69|356.29|358.55|356.15|0
1641822850000|2022-01-10 13:54:10|358.82|356.42|359.09|356.69|359.09|356.69|358.82|356.42|0
1641822860000|2022-01-10 13:54:20|359.36|356.96|359.76|357.36|359.76|357.36|359.36|356.96|0
1641822870000|2022-01-10 13:54:30|359.63|357.23|359.49|357.09|359.63|357.23|359.36|356.96|0
1641822880000|2022-01-10 13:54:40|359.43|357.03|359.76|357.36|359.76|357.36|359.43|357.03|0
1641822890000|2022-01-10 13:54:50|359.63|357.23|359.9|357.5|360.03|357.63|359.63|357.23|0
1641822900000|2022-01-10 13:55:00|359.76|357.36|359.9|357.5|360.03|357.63|359.76|357.36|0
1641822910000|2022-01-10 13:55:10|360.03|357.63|360.03|357.63|360.16|357.76|360.03|357.63|0
1641822920000|2022-01-10 13:55:20|360.16|357.76|360.16|357.76|360.16|357.76|360.03|357.63|0
1641822930000|2022-01-10 13:55:30|360.03|357.63|359.89|357.49|360.03|357.63|359.76|357.36|0
1641822940000|2022-01-10 13:55:40|359.63|357.23|359.49|357.09|359.63|357.23|359.49|357.09|0
1641822950000|2022-01-10 13:55:50|359.63|357.23|359.76|357.36|359.76|357.36|359.49|357.09|0
1641822960000|2022-01-10 13:56:00|359.63|357.23|359.36|356.96|359.63|357.23|359.36|356.96|0
1641822970000|2022-01-10 13:56:10|359.43|357.03|359.49|357.09|359.63|357.23|359.43|357.03|0
1641822980000|2022-01-10 13:56:20|359.36|356.96|359.76|357.36|359.76|357.36|359.36|356.96|0
1641822990000|2022-01-10 13:56:30|359.89|357.49|360.1|357.7|360.1|357.7|359.89|357.49|0
1641823000000|2022-01-10 13:56:40|360.16|357.76|359.89|357.49|360.16|357.76|359.89|357.49|0
1641823010000|2022-01-10 13:56:50|359.76|357.36|359.7|357.3|359.89|357.49|359.7|357.3|0
1641823020000|2022-01-10 13:57:00|359.76|357.36|359.76|357.36|359.89|357.49|359.76|357.36|0
1641823030000|2022-01-10 13:57:10|359.63|357.23|359.49|357.09|359.63|357.23|359.49|357.09|0
1641823040000|2022-01-10 13:57:20|359.36|356.96|359.62|357.22|359.62|357.22|359.36|356.96|0
1641823050000|2022-01-10 13:57:30|359.76|357.36|359.76|357.36|359.76|357.36|359.76|357.36|0
1641823060000|2022-01-10 13:57:40|359.89|357.49|359.89|357.49|359.89|357.49|359.62|357.22|0
1641823070000|2022-01-10 13:57:50|359.96|357.56|359.89|357.49|360.03|357.63|359.89|357.49|0
1641823080000|2022-01-10 13:58:00|359.76|357.36|360.16|357.76|360.16|357.76|359.76|357.36|0
1641823090000|2022-01-10 13:58:10|360.1|357.7|359.76|357.36|360.1|357.7|359.76|357.36|0
1641823100000|2022-01-10 13:58:20|359.89|357.49|359.76|357.36|359.89|357.49|359.76|357.36|0
1641823110000|2022-01-10 13:58:30|359.89|357.49|359.76|357.36|359.89|357.49|359.76|357.36|0
1641823140000|2022-01-10 13:59:00|359.83|357.43|360.03|357.63|360.03|357.63|359.76|357.36|0
1641823150000|2022-01-10 13:59:10|360.1|357.7|360.03|357.63|360.1|357.7|360.03|357.63|0
1641823160000|2022-01-10 13:59:20|359.76|357.36|359.76|357.36|359.76|357.36|359.76|357.36|0
1641823170000|2022-01-10 13:59:30|359.49|357.09|359.49|357.09|359.49|357.09|359.49|357.09|0
1641823180000|2022-01-10 13:59:40|359.62|357.22|359.35|356.95|359.62|357.22|359.35|356.95|0
1641823190000|2022-01-10 13:59:50|359.22|356.82|359.35|356.95|359.35|356.95|359.22|356.82|0
1641823200000|2022-01-10 14:00:00|359.22|356.82|359.09|356.69|359.35|356.95|359.09|356.69|0
1641823210000|2022-01-10 14:00:10|359.22|356.82|359.49|357.09|359.49|357.09|359.22|356.82|0
1641823220000|2022-01-10 14:00:20|359.35|356.95|359.09|356.69|359.35|356.95|358.95|356.55|0
1641823230000|2022-01-10 14:00:30|358.95|356.55|358.68|356.28|358.95|356.55|358.68|356.28|0
1641823240000|2022-01-10 14:00:40|358.62|356.22|358.75|356.35|358.75|356.35|358.62|356.22|0
1641823250000|2022-01-10 14:00:50|358.82|356.42|358.95|356.55|358.95|356.55|358.82|356.42|0
1641823260000|2022-01-10 14:01:00|358.82|356.42|358.55|356.15|358.95|356.55|358.55|356.15|0
1641823280000|2022-01-10 14:01:20|358.41|356.01|358.68|356.28|358.68|356.28|358.41|356.01|0
1641823290000|2022-01-10 14:01:30|358.82|356.42|358.68|356.28|358.82|356.42|358.68|356.28|0
1641823300000|2022-01-10 14:01:40|358.55|356.15|358.55|356.15|358.55|356.15|358.55|356.15|0
1641823310000|2022-01-10 14:01:50|358.68|356.28|358.82|356.42|358.82|356.42|358.68|356.28|0
1641823320000|2022-01-10 14:02:00|358.68|356.28|358.68|356.28|358.82|356.42|358.68|356.28|0
1641823330000|2022-01-10 14:02:10|358.75|356.35|358.68|356.28|358.75|356.35|358.68|356.28|0
1641823340000|2022-01-10 14:02:20|358.75|356.35|358.68|356.28|358.75|356.35|358.68|356.28|0
1641823350000|2022-01-10 14:02:30|358.82|356.42|358.68|356.28|358.82|356.42|358.68|356.28|0
1641823360000|2022-01-10 14:02:40|358.82|356.42|358.82|356.42|358.82|356.42|358.82|356.42|0
1641823370000|2022-01-10 14:02:50|358.95|356.55|359.22|356.82|359.22|356.82|358.95|356.55|0
1641823380000|2022-01-10 14:03:00|359.35|356.95|359.56|357.16|359.56|357.16|359.35|356.95|0
1641823390000|2022-01-10 14:03:10|359.49|357.09|359.35|356.95|359.49|357.09|359.35|356.95|0
1641823400000|2022-01-10 14:03:20|359.22|356.82|359.35|356.95|359.35|356.95|359.22|356.82|0
1641823410000|2022-01-10 14:03:30|359.22|356.82|358.82|356.42|359.22|356.82|358.82|356.42|0
1641823420000|2022-01-10 14:03:40|358.68|356.28|358.82|356.42|358.82|356.42|358.68|356.28|0
1641823430000|2022-01-10 14:03:50|358.95|356.55|359.22|356.82|359.22|356.82|358.95|356.55|0
1641823440000|2022-01-10 14:04:00|359.08|356.68|359.08|356.68|359.22|356.82|359.08|356.68|0
1641823450000|2022-01-10 14:04:10|358.95|356.55|358.82|356.42|358.95|356.55|358.82|356.42|0
1641823460000|2022-01-10 14:04:20|358.89|356.49|358.82|356.42|358.89|356.49|358.82|356.42|0
1641823470000|2022-01-10 14:04:30|358.95|356.55|359.08|356.68|359.08|356.68|358.95|356.55|0
1641823480000|2022-01-10 14:04:40|358.95|356.55|359.08|356.68|359.08|356.68|358.95|356.55|0
1641823490000|2022-01-10 14:04:50|358.82|356.42|358.41|356.01|358.82|356.42|358.41|356.01|0
1641823500000|2022-01-10 14:05:00|358.28|355.88|358.41|356.01|358.41|356.01|358.28|355.88|0
1641823510000|2022-01-10 14:05:10|358.28|355.88|358.28|355.88|358.28|355.88|358.28|355.88|0
1641823520000|2022-01-10 14:05:20|358.01|355.61|358.14|355.74|358.14|355.74|358.01|355.61|0
1641823530000|2022-01-10 14:05:30|358.01|355.61|358.14|355.74|358.14|355.74|358.01|355.61|0
1641823540000|2022-01-10 14:05:40|358.01|355.61|358.01|355.61|358.01|355.61|358.01|355.61|0
1641823550000|2022-01-10 14:05:50|358.14|355.74|358.28|355.88|358.28|355.88|358.14|355.74|0
1641823560000|2022-01-10 14:06:00|358.41|356.01|358.55|356.15|358.68|356.28|358.41|356.01|0
1641823570000|2022-01-10 14:06:10|358.68|356.28|358.81|356.41|358.81|356.41|358.68|356.28|0
1641823580000|2022-01-10 14:06:20|358.68|356.28|358.68|356.28|358.68|356.28|358.68|356.28|0
1641823590000|2022-01-10 14:06:30|358.41|356.01|358.41|356.01|358.55|356.15|358.41|356.01|0
1641823600000|2022-01-10 14:06:40|358.28|355.88|358.14|355.74|358.28|355.88|358.14|355.74|0
1641823610000|2022-01-10 14:06:50|358.28|355.88|358.28|355.88|358.28|355.88|358.14|355.74|0
1641823620000|2022-01-10 14:07:00|358.14|355.74|358.28|355.88|358.28|355.88|358.14|355.74|0
1641823630000|2022-01-10 14:07:10|358.21|355.81|358.01|355.61|358.21|355.81|358.01|355.61|0
1641823640000|2022-01-10 14:07:20|358.14|355.74|358.01|355.61|358.14|355.74|358.01|355.61|0
1641823650000|2022-01-10 14:07:30|358.14|355.74|357.74|355.34|358.14|355.74|357.74|355.34|0
1641823660000|2022-01-10 14:07:40|357.68|355.28|357.61|355.21|357.74|355.34|357.61|355.21|0
1641823680000|2022-01-10 14:08:00|357.47|355.07|357.34|354.94|357.47|355.07|357.34|354.94|0
1641823690000|2022-01-10 14:08:10|357.61|355.21|357.87|355.47|357.87|355.47|357.61|355.21|0
1641823700000|2022-01-10 14:08:20|357.74|355.34|357.61|355.21|357.74|355.34|357.61|355.21|0
1641823710000|2022-01-10 14:08:30|357.74|355.34|357.74|355.34|357.87|355.47|357.74|355.34|0
1641823720000|2022-01-10 14:08:40|357.87|355.47|358.01|355.61|358.01|355.61|357.87|355.47|0
1641823740000|2022-01-10 14:09:00|358.14|355.74|358.14|355.74|358.14|355.74|358.08|355.68|0
1641823750000|2022-01-10 14:09:10|358.54|356.14|358.41|356.01|358.54|356.14|358.41|356.01|0
1641823760000|2022-01-10 14:09:20|358.35|355.95|358.28|355.88|358.35|355.95|358.28|355.88|0
1641823770000|2022-01-10 14:09:30|358.41|356.01|358.54|356.14|358.54|356.14|358.41|356.01|0
1641823780000|2022-01-10 14:09:40|358.41|356.01|358.41|356.01|358.48|356.08|358.41|356.01|0
1641823800000|2022-01-10 14:10:00|358.54|356.14|358.54|356.14|358.54|356.14|358.54|356.14|0
1641823810000|2022-01-10 14:10:10|358.41|356.01|358.41|356.01|358.54|356.14|358.41|356.01|0
1641823820000|2022-01-10 14:10:20|358.54|356.14|358.68|356.28|358.68|356.28|358.41|356.01|0
1641823830000|2022-01-10 14:10:30|358.81|356.41|358.81|356.41|358.95|356.55|358.81|356.41|0
1641823840000|2022-01-10 14:10:40|358.95|356.55|358.95|356.55|358.95|356.55|358.81|356.41|0
1641823850000|2022-01-10 14:10:50|359.08|356.68|359.35|356.95|359.35|356.95|359.08|356.68|0
1641823860000|2022-01-10 14:11:00|359.22|356.82|359.35|356.95|359.35|356.95|359.08|356.68|0
1641823870000|2022-01-10 14:11:10|359.42|357.02|359.48|357.08|359.48|357.08|359.35|356.95|0
1641823880000|2022-01-10 14:11:20|359.35|356.95|359.35|356.95|359.35|356.95|359.22|356.82|0
1641823890000|2022-01-10 14:11:30|359.42|357.02|359.48|357.08|359.62|357.22|359.42|357.02|0
1641823900000|2022-01-10 14:11:40|359.35|356.95|359.48|357.08|359.48|357.08|359.35|356.95|0
1641823910000|2022-01-10 14:11:50|359.35|356.95|359.22|356.82|359.35|356.95|359.22|356.82|0
1641823920000|2022-01-10 14:12:00|359.08|356.68|359.08|356.68|359.08|356.68|359.08|356.68|0
1641823930000|2022-01-10 14:12:10|358.95|356.55|358.95|356.55|358.95|356.55|358.95|356.55|0
1641823940000|2022-01-10 14:12:20|359.08|356.68|359.08|356.68|359.08|356.68|358.95|356.55|0
1641823950000|2022-01-10 14:12:30|358.95|356.55|359.08|356.68|359.08|356.68|358.95|356.55|0
1641823960000|2022-01-10 14:12:40|358.95|356.55|359.08|356.68|359.08|356.68|358.95|356.55|0
1641823970000|2022-01-10 14:12:50|359.22|356.82|359.22|356.82|359.22|356.82|359.22|356.82|0
1641823980000|2022-01-10 14:13:00|359.29|356.89|359.08|356.68|359.29|356.89|359.08|356.68|0
1641823990000|2022-01-10 14:13:10|359.22|356.82|359.22|356.82|359.22|356.82|359.22|356.82|0
1641824000000|2022-01-10 14:13:20|358.95|356.55|358.95|356.55|359.08|356.68|358.95|356.55|0
1641824010000|2022-01-10 14:13:30|359.08|356.68|359.08|356.68|359.08|356.68|359.08|356.68|0
1641824020000|2022-01-10 14:13:40|359.15|356.75|359.08|356.68|359.21|356.81|359.08|356.68|0
1641824030000|2022-01-10 14:13:50|359.21|356.81|359.21|356.81|359.35|356.95|359.21|356.81|0
1641824040000|2022-01-10 14:14:00|359.28|356.88|359.35|356.95|359.35|356.95|359.21|356.81|0
1641824060000|2022-01-10 14:14:20|359.62|357.22|359.62|357.22|359.62|357.22|359.62|357.22|0
1641824070000|2022-01-10 14:14:30|359.75|357.35|359.62|357.22|359.89|357.49|359.62|357.22|0
1641824080000|2022-01-10 14:14:40|359.75|357.35|359.89|357.49|359.89|357.49|359.75|357.35|0
1641824100000|2022-01-10 14:15:00|359.75|357.35|359.75|357.35|359.89|357.49|359.75|357.35|0
1641824110000|2022-01-10 14:15:10|359.62|357.22|359.89|357.49|359.89|357.49|359.62|357.22|0
1641824120000|2022-01-10 14:15:20|360.02|357.62|359.89|357.49|360.02|357.62|359.89|357.49|0
1641824130000|2022-01-10 14:15:30|359.75|357.35|359.48|357.08|359.75|357.35|359.48|357.08|0
1641824150000|2022-01-10 14:15:50|359.35|356.95|359.62|357.22|359.62|357.22|359.35|356.95|0
1641824160000|2022-01-10 14:16:00|359.75|357.35|359.75|357.35|359.75|357.35|359.62|357.22|0
1641824170000|2022-01-10 14:16:10|359.89|357.49|360.16|357.76|360.16|357.76|359.89|357.49|0
1641824180000|2022-01-10 14:16:20|360.02|357.62|360.29|357.89|360.29|357.89|360.02|357.62|0
1641824190000|2022-01-10 14:16:30|360.16|357.76|360.29|357.89|360.29|357.89|360.16|357.76|0
1641824200000|2022-01-10 14:16:40|360.43|358.03|360.43|358.03|360.43|358.03|360.43|358.03|0
1641824210000|2022-01-10 14:16:50|360.56|358.16|360.69|358.29|360.69|358.29|360.56|358.16|0
1641824220000|2022-01-10 14:17:00|360.83|358.43|360.83|358.43|360.83|358.43|360.69|358.29|0
1641824230000|2022-01-10 14:17:10|360.96|358.56|361.23|358.83|361.23|358.83|360.96|358.56|0
1641824240000|2022-01-10 14:17:20|361.37|358.97|361.77|359.37|361.77|359.37|361.37|358.97|0
1641824250000|2022-01-10 14:17:30|361.64|359.24|361.37|358.97|361.64|359.24|361.23|358.83|0
1641824260000|2022-01-10 14:17:40|361.64|359.24|361.37|358.97|361.64|359.24|361.37|358.97|0
1641824270000|2022-01-10 14:17:50|361.23|358.83|361.1|358.7|361.23|358.83|361.1|358.7|0
1641824280000|2022-01-10 14:18:00|361.03|358.63|360.83|358.43|361.03|358.63|360.83|358.43|0
1641824290000|2022-01-10 14:18:10|360.69|358.29|360.69|358.29|360.83|358.43|360.56|358.16|0
1641824300000|2022-01-10 14:18:20|360.56|358.16|360.83|358.43|360.83|358.43|360.56|358.16|0
1641824310000|2022-01-10 14:18:30|360.69|358.29|360.29|357.89|360.69|358.29|360.29|357.89|0
1641824320000|2022-01-10 14:18:40|360.16|357.76|360.16|357.76|360.16|357.76|360.16|357.76|0
1641824330000|2022-01-10 14:18:50|360.02|357.62|360.15|357.75|360.15|357.75|360.02|357.62|0
1641824340000|2022-01-10 14:19:00|360.29|357.89|360.15|357.75|360.29|357.89|360.15|357.75|0
1641824350000|2022-01-10 14:19:10|360.22|357.82|360.15|357.75|360.29|357.89|360.15|357.75|0
1641824360000|2022-01-10 14:19:20|360.02|357.62|360.15|357.75|360.15|357.75|360.02|357.62|0
1641824370000|2022-01-10 14:19:30|360.02|357.62|360.02|357.62|360.02|357.62|360.02|357.62|0
1641824380000|2022-01-10 14:19:40|360.15|357.75|360.15|357.75|360.15|357.75|360.15|357.75|0
1641824390000|2022-01-10 14:19:50|360.29|357.89|360.29|357.89|360.29|357.89|360.15|357.75|0
1641824400000|2022-01-10 14:20:00|360.15|357.75|360.15|357.75|360.15|357.75|359.89|357.49|0
1641824410000|2022-01-10 14:20:10|360.02|357.62|359.75|357.35|360.02|357.62|359.75|357.35|0
1641824420000|2022-01-10 14:20:20|359.62|357.22|359.21|356.81|359.62|357.22|358.94|356.54|0
1641824430000|2022-01-10 14:20:30|358.94|356.54|358.94|356.54|359.08|356.68|358.94|356.54|0
1641824440000|2022-01-10 14:20:40|359.08|356.68|359.62|357.22|359.62|357.22|359.08|356.68|0
1641824450000|2022-01-10 14:20:50|359.48|357.08|359.35|356.95|359.48|357.08|359.15|356.75|0
1641824460000|2022-01-10 14:21:00|359.48|357.08|359.48|357.08|359.48|357.08|359.48|357.08|0
1641824470000|2022-01-10 14:21:10|359.62|357.22|359.48|357.08|359.62|357.22|359.48|357.08|0
1641824480000|2022-01-10 14:21:20|360.02|357.62|360.02|357.62|360.15|357.75|360.02|357.62|0
1641824490000|2022-01-10 14:21:30|359.88|357.48|360.02|357.62|360.02|357.62|359.88|357.48|0
1641824500000|2022-01-10 14:21:40|359.88|357.48|359.75|357.35|359.88|357.48|359.75|357.35|0
1641824510000|2022-01-10 14:21:50|359.88|357.48|359.88|357.48|359.88|357.48|359.88|357.48|0
1641824520000|2022-01-10 14:22:00|359.82|357.42|360.02|357.62|360.02|357.62|359.82|357.42|0
1641824540000|2022-01-10 14:22:20|360.15|357.75|360.15|357.75|360.15|357.75|360.15|357.75|0
1641824550000|2022-01-10 14:22:30|360.42|358.02|361.1|358.7|361.1|358.7|360.42|358.02|0
1641824560000|2022-01-10 14:22:40|360.96|358.56|361.37|358.97|361.37|358.97|360.96|358.56|0
1641824570000|2022-01-10 14:22:50|361.1|358.7|360.96|358.56|361.1|358.7|360.83|358.43|0
1641824580000|2022-01-10 14:23:00|361.03|358.63|361.1|358.7|361.23|358.83|361.03|358.63|0
1641824590000|2022-01-10 14:23:10|360.96|358.56|361.1|358.7|361.1|358.7|360.83|358.43|0
1641824600000|2022-01-10 14:23:20|360.96|358.56|361.1|358.7|361.1|358.7|360.96|358.56|0
1641824610000|2022-01-10 14:23:30|361.23|358.83|361.23|358.83|361.23|358.83|361.1|358.7|0
1641824620000|2022-01-10 14:23:40|360.96|358.56|360.96|358.56|360.96|358.56|360.96|358.56|0
1641824630000|2022-01-10 14:23:50|360.83|358.43|360.96|358.56|360.96|358.56|360.83|358.43|0
1641824640000|2022-01-10 14:24:00|360.83|358.43|360.83|358.43|360.83|358.43|360.83|358.43|0
1641824650000|2022-01-10 14:24:10|360.96|358.56|361.37|358.97|361.37|358.97|360.96|358.56|0
1641824660000|2022-01-10 14:24:20|361.23|358.83|361.23|358.83|361.23|358.83|361.1|358.7|0
1641824670000|2022-01-10 14:24:30|361.37|358.97|361.37|358.97|361.37|358.97|361.37|358.97|0
1641824680000|2022-01-10 14:24:40|361.5|359.1|361.77|359.37|361.77|359.37|361.5|359.1|0
1641824690000|2022-01-10 14:24:50|361.64|359.24|361.91|359.51|361.91|359.51|361.64|359.24|0
1641824700000|2022-01-10 14:25:00|361.77|359.37|361.5|359.1|361.77|359.37|361.5|359.1|0
1641824710000|2022-01-10 14:25:10|361.37|358.97|361.1|358.7|361.37|358.97|361.1|358.7|0
1641824720000|2022-01-10 14:25:20|360.96|358.56|360.15|357.75|360.96|358.56|360.15|357.75|0
1641824730000|2022-01-10 14:25:30|360.29|357.89|360.29|357.89|360.29|357.89|360.15|357.75|0
1641824740000|2022-01-10 14:25:40|360.42|358.02|360.56|358.16|360.56|358.16|360.42|358.02|0
1641824750000|2022-01-10 14:25:50|360.69|358.29|360.29|357.89|360.69|358.29|360.29|357.89|0
1641824760000|2022-01-10 14:26:00|360.15|357.75|359.88|357.48|360.15|357.75|359.88|357.48|0
1641824770000|2022-01-10 14:26:10|359.75|357.35|359.75|357.35|359.75|357.35|359.75|357.35|0
1641824780000|2022-01-10 14:26:20|359.61|357.21|359.75|357.35|359.82|357.42|359.61|357.21|0
1641824790000|2022-01-10 14:26:30|360.02|357.62|359.88|357.48|360.02|357.62|359.88|357.48|0
1641824800000|2022-01-10 14:26:40|359.75|357.35|359.75|357.35|359.75|357.35|359.75|357.35|0
1641824810000|2022-01-10 14:26:50|359.88|357.48|359.61|357.21|359.88|357.48|359.61|357.21|0
1641824820000|2022-01-10 14:27:00|359.55|357.15|359.61|357.21|359.61|357.21|359.48|357.08|0
1641824830000|2022-01-10 14:27:10|359.34|356.94|359.08|356.68|359.48|357.08|359.08|356.68|0
1641824840000|2022-01-10 14:27:20|358.94|356.54|359.21|356.81|359.21|356.81|358.94|356.54|0
1641824850000|2022-01-10 14:27:30|359.34|356.94|359.34|356.94|359.48|357.08|359.34|356.94|0
1641824860000|2022-01-10 14:27:40|359.48|357.08|359.34|356.94|359.48|357.08|359.34|356.94|0
1641824870000|2022-01-10 14:27:50|359.48|357.08|359.48|357.08|359.61|357.21|359.48|357.08|0
1641824880000|2022-01-10 14:28:00|359.61|357.21|360.02|357.62|360.15|357.75|359.61|357.21|0
1641824890000|2022-01-10 14:28:10|359.88|357.48|359.75|357.35|359.88|357.48|359.75|357.35|0
1641824900000|2022-01-10 14:28:20|359.61|357.21|359.75|357.35|359.88|357.48|359.48|357.08|0
1641824910000|2022-01-10 14:28:30|359.61|357.21|359.75|357.35|359.88|357.48|359.61|357.21|0
1641824920000|2022-01-10 14:28:40|359.61|357.21|359.61|357.21|359.61|357.21|359.48|357.08|0
1641824930000|2022-01-10 14:28:50|359.75|357.35|359.88|357.48|360.02|357.62|359.75|357.35|0
1641824940000|2022-01-10 14:29:00|360.02|357.62|359.95|357.55|360.02|357.62|359.88|357.48|0
1641824950000|2022-01-10 14:29:10|359.88|357.48|360.15|357.75|360.15|357.75|359.88|357.48|0
1641824960000|2022-01-10 14:29:20|360.29|357.89|360.29|357.89|360.29|357.89|360.15|357.75|0
1641824970000|2022-01-10 14:29:30|360.15|357.75|360.02|357.62|360.29|357.89|360.02|357.62|0
1641824980000|2022-01-10 14:29:40|360.15|357.75|360.22|357.82|360.22|357.82|360.15|357.75|0
1641824990000|2022-01-10 14:29:50|360.29|357.89|360.82|358.42|360.82|358.42|360.29|357.89|0
1641825000000|2022-01-10 14:30:00|360.55|358.15|359.21|356.81|360.55|358.15|359.21|356.81|0
1641825010000|2022-01-10 14:30:10|359.48|357.08|359.48|357.08|360.15|357.75|359.48|357.08|0
1641825020000|2022-01-10 14:30:20|359.75|357.35|359.61|357.21|359.75|357.35|359.48|357.08|0
1641825030000|2022-01-10 14:30:30|360.69|358.29|360.09|357.69|361.23|358.83|360.09|357.69|0
1641825040000|2022-01-10 14:30:40|360.36|357.96|359.48|357.08|360.36|357.96|359.34|356.94|0
1641825050000|2022-01-10 14:30:50|360.15|357.75|360.42|358.02|360.82|358.42|359.75|357.35|0
1641825060000|2022-01-10 14:31:00|359.34|356.94|359.75|357.35|359.75|357.35|359.34|356.94|0
1641825070000|2022-01-10 14:31:10|360.15|357.75|360.28|357.88|360.28|357.88|359.88|357.48|0
1641825080000|2022-01-10 14:31:20|361.5|359.1|361.77|359.37|361.77|359.37|361.36|358.96|0
1641825090000|2022-01-10 14:31:30|361.63|359.23|362.31|359.91|362.72|360.32|361.63|359.23|0
1641825100000|2022-01-10 14:31:40|362.45|360.05|362.99|360.59|362.99|360.59|362.45|360.05|0
1641825110000|2022-01-10 14:31:50|362.72|360.32|362.31|359.91|362.99|360.59|362.31|359.91|0
1641825120000|2022-01-10 14:32:00|362.85|360.45|364.34|361.94|364.48|362.08|362.85|360.45|0
1641825130000|2022-01-10 14:32:10|364.48|362.08|364.34|361.94|364.48|362.08|364.21|361.81|0
1641825140000|2022-01-10 14:32:20|364.48|362.08|364.61|362.21|364.89|362.49|364.41|362.01|0
1641825150000|2022-01-10 14:32:30|364.75|362.35|365.02|362.62|365.02|362.62|364.34|361.94|0
1641825160000|2022-01-10 14:32:40|365.16|362.76|364.48|362.08|365.16|362.76|364.48|362.08|0
1641825170000|2022-01-10 14:32:50|364.34|361.94|364.07|361.67|364.34|361.94|363.8|361.4|0
1641825180000|2022-01-10 14:33:00|364.48|362.08|364.61|362.21|364.61|362.21|364.48|362.08|0
1641825190000|2022-01-10 14:33:10|364.48|362.08|365.16|362.76|365.16|362.76|364.48|362.08|0
1641825200000|2022-01-10 14:33:20|364.89|362.49|364.89|362.49|364.89|362.49|364.89|362.49|0
1641825210000|2022-01-10 14:33:30|364.48|362.08|364.07|361.67|364.48|362.08|364.07|361.67|0
1641825220000|2022-01-10 14:33:40|364.61|362.21|364.07|361.67|364.61|362.21|364.07|361.67|0
1641825230000|2022-01-10 14:33:50|364.34|361.94|364.48|362.08|364.48|362.08|364.34|361.94|0
1641825240000|2022-01-10 14:34:00|364.07|361.67|364.01|361.61|364.34|361.94|364.01|361.61|0
1641825250000|2022-01-10 14:34:10|364.34|361.94|365.16|362.76|365.16|362.76|364.34|361.94|0
1641825260000|2022-01-10 14:34:20|365.29|362.89|365.43|363.03|365.7|363.3|365.29|362.89|0
1641825270000|2022-01-10 14:34:30|365.77|363.37|365.97|363.57|366.11|363.71|365.77|363.37|0
1641825280000|2022-01-10 14:34:40|366.66|364.26|367.06|364.66|367.06|364.66|366.38|363.98|0
1641825290000|2022-01-10 14:34:50|366.79|364.39|366.25|363.85|366.79|364.39|366.11|363.71|0
1641825300000|2022-01-10 14:35:00|366.38|363.98|366.38|363.98|366.38|363.98|365.84|363.44|0
1641825310000|2022-01-10 14:35:10|366.65|364.25|367.2|364.8|367.2|364.8|366.65|364.25|0
1641825320000|2022-01-10 14:35:20|366.93|364.53|366.79|364.39|366.93|364.53|366.65|364.25|0
1641825330000|2022-01-10 14:35:30|366.38|363.98|367.47|365.07|367.47|365.07|366.38|363.98|0
1641825340000|2022-01-10 14:35:40|367.75|365.35|367.75|365.35|367.75|365.35|367.61|365.21|0
1641825350000|2022-01-10 14:35:50|367.61|365.21|367.47|365.07|367.75|365.35|367.47|365.07|0
1641825360000|2022-01-10 14:36:00|367.34|364.94|368.57|366.17|368.57|366.17|367.34|364.94|0
1641825370000|2022-01-10 14:36:10|368.84|366.44|369.11|366.71|369.11|366.71|368.7|366.3|0
1641825380000|2022-01-10 14:36:20|368.57|366.17|368.7|366.3|368.7|366.3|368.43|366.03|0
1641825390000|2022-01-10 14:36:30|369.25|366.85|368.98|366.58|369.25|366.85|368.98|366.58|0
1641825400000|2022-01-10 14:36:40|368.84|366.44|369.11|366.71|369.11|366.71|368.7|366.3|0
1641825410000|2022-01-10 14:36:50|368.98|366.58|369.39|366.99|369.39|366.99|368.84|366.44|0
1641825420000|2022-01-10 14:37:00|369.53|367.13|368.98|366.58|369.53|367.13|368.57|366.17|0
1641825430000|2022-01-10 14:37:10|368.7|366.3|367.47|365.07|368.7|366.3|367.34|364.94|0
1641825440000|2022-01-10 14:37:20|368.16|365.76|367.88|365.48|368.43|366.03|367.88|365.48|0
1641825450000|2022-01-10 14:37:30|367.06|364.66|367.88|365.48|367.88|365.48|367.06|364.66|0
1641825460000|2022-01-10 14:37:40|368.16|365.76|368.84|366.44|368.84|366.44|368.16|365.76|0
1641825470000|2022-01-10 14:37:50|369.53|367.13|368.98|366.58|369.66|367.26|368.98|366.58|0
1641825480000|2022-01-10 14:38:00|369.53|367.13|369.11|366.71|369.53|367.13|369.11|366.71|0
1641825490000|2022-01-10 14:38:10|368.98|366.58|367.47|365.07|368.98|366.58|367.47|365.07|0
1641825500000|2022-01-10 14:38:20|368.43|366.03|368.7|366.3|368.98|366.58|368.43|366.03|0
1641825510000|2022-01-10 14:38:30|368.84|366.44|368.43|366.03|368.84|366.44|368.43|366.03|0
1641825520000|2022-01-10 14:38:40|368.57|366.17|368.57|366.17|368.57|366.17|368.02|365.62|0
1641825530000|2022-01-10 14:38:50|368.7|366.3|368.84|366.44|369.25|366.85|368.7|366.3|0
1641825540000|2022-01-10 14:39:00|368.43|366.03|368.84|366.44|368.84|366.44|368.43|366.03|0
1641825550000|2022-01-10 14:39:10|368.98|366.58|368.43|366.03|368.98|366.58|368.43|366.03|0
1641825560000|2022-01-10 14:39:20|368.29|365.89|369.11|366.71|369.11|366.71|368.29|365.89|0
1641825570000|2022-01-10 14:39:30|368.98|366.58|368.57|366.17|368.98|366.58|368.43|366.03|0
1641825580000|2022-01-10 14:39:40|368.29|365.89|368.02|365.62|368.43|366.03|367.88|365.48|0
1641825590000|2022-01-10 14:39:50|367.34|364.94|366.93|364.53|367.61|365.21|366.93|364.53|0
1641825600000|2022-01-10 14:40:00|367.47|365.07|367.61|365.21|367.75|365.35|367.34|364.94|0
1641825610000|2022-01-10 14:40:10|366.93|364.53|367.06|364.66|367.06|364.66|366.38|363.98|0
1641825620000|2022-01-10 14:40:20|366.93|364.53|367.2|364.8|367.2|364.8|366.52|364.12|0
1641825630000|2022-01-10 14:40:30|366.93|364.53|366.65|364.25|366.93|364.53|366.38|363.98|0
1641825640000|2022-01-10 14:40:40|367.33|364.93|368.84|366.44|368.84|366.44|367.33|364.93|0
1641825650000|2022-01-10 14:40:50|368.98|366.58|367.88|365.48|368.98|366.58|367.88|365.48|0
1641825660000|2022-01-10 14:41:00|368.02|365.62|367.33|364.93|368.02|365.62|367.06|364.66|0
1641825670000|2022-01-10 14:41:10|366.93|364.53|366.52|364.12|366.93|364.53|366.52|364.12|0
1641825680000|2022-01-10 14:41:20|366.59|364.19|366.52|364.12|366.59|364.19|366.24|363.84|0
1641825690000|2022-01-10 14:41:30|366.65|364.25|366.79|364.39|367.06|364.66|366.65|364.25|0
1641825700000|2022-01-10 14:41:40|366.38|363.98|366.86|364.46|366.86|364.46|366.11|363.71|0
1641825710000|2022-01-10 14:41:50|367.06|364.66|367.88|365.48|367.88|365.48|367.06|364.66|0
1641825720000|2022-01-10 14:42:00|367.61|365.21|367.2|364.8|367.61|365.21|367.2|364.8|0
1641825730000|2022-01-10 14:42:10|367.74|365.34|368.43|366.03|368.56|366.16|367.74|365.34|0
1641825740000|2022-01-10 14:42:20|368.7|366.3|369.39|366.99|369.39|366.99|368.56|366.16|0
1641825750000|2022-01-10 14:42:30|369.66|367.26|369.39|366.99|369.66|367.26|369.39|366.99|0
1641825760000|2022-01-10 14:42:40|368.98|366.58|368.7|366.3|368.98|366.58|368.56|366.16|0
1641825770000|2022-01-10 14:42:50|368.98|366.58|368.43|366.03|368.98|366.58|368.02|365.62|0
1641825780000|2022-01-10 14:43:00|368.56|366.16|368.84|366.44|368.84|366.44|368.43|366.03|0
1641825790000|2022-01-10 14:43:10|368.7|366.3|369.39|366.99|369.39|366.99|368.7|366.3|0
1641825800000|2022-01-10 14:43:20|369.25|366.85|369.25|366.85|369.39|366.99|369.25|366.85|0
1641825810000|2022-01-10 14:43:30|369.52|367.12|368.97|366.57|369.52|367.12|368.43|366.03|0
1641825820000|2022-01-10 14:43:40|369.11|366.71|369.93|367.53|369.93|367.53|369.11|366.71|0
1641825830000|2022-01-10 14:43:50|369.66|367.26|371.03|368.63|371.03|368.63|369.66|367.26|0
1641825840000|2022-01-10 14:44:00|370.9|368.5|370.62|368.22|370.9|368.5|370.62|368.22|0
1641825850000|2022-01-10 14:44:10|370.35|367.95|370.21|367.81|370.48|368.08|370.21|367.81|0
1641825860000|2022-01-10 14:44:20|370.48|368.08|370.35|367.95|370.48|368.08|370.07|367.67|0
1641825870000|2022-01-10 14:44:30|370.62|368.22|369.8|367.4|370.62|368.22|369.8|367.4|0
1641825880000|2022-01-10 14:44:40|369.93|367.53|371.26|368.86|371.67|369.27|366.06|363.66|0
1641825890000|2022-01-10 14:44:50|371.4|369|371.94|369.54|372.08|369.68|371.4|369|0
1641825900000|2022-01-10 14:45:00|372.08|369.68|373.59|371.19|373.59|371.19|372.08|369.68|0
1641825910000|2022-01-10 14:45:10|373.87|371.47|371.69|369.29|373.87|371.47|370.86|368.46|0
1641825920000|2022-01-10 14:45:20|372.65|370.25|372.52|370.12|372.65|370.25|372.24|369.84|0
1641825930000|2022-01-10 14:45:30|372.24|369.84|371.96|369.56|372.38|369.98|371.96|369.56|0
1641825940000|2022-01-10 14:45:40|372.1|369.7|372.1|369.7|372.1|369.7|371.82|369.42|0
1641825950000|2022-01-10 14:45:50|372.65|370.25|372.1|369.7|372.65|370.25|372.1|369.7|0
1641825960000|2022-01-10 14:46:00|371.69|369.29|371.69|369.29|371.69|369.29|370.72|368.32|0
1641825970000|2022-01-10 14:46:10|371.13|368.73|370.86|368.46|371.13|368.73|370.45|368.05|0
1641825980000|2022-01-10 14:46:20|371.13|368.73|371.82|369.42|371.82|369.42|371.13|368.73|0
1641825990000|2022-01-10 14:46:30|371.55|369.15|371.55|369.15|371.69|369.29|371.55|369.15|0
1641826000000|2022-01-10 14:46:40|371|368.6|371.55|369.15|371.55|369.15|370.86|368.46|0
1641826010000|2022-01-10 14:46:50|371.27|368.87|371.55|369.15|371.55|369.15|370.86|368.46|0
1641826020000|2022-01-10 14:47:00|371.27|368.87|371.82|369.42|372.1|369.7|371.27|368.87|0
1641826030000|2022-01-10 14:47:10|371.69|369.29|370.58|368.18|371.69|369.29|370.58|368.18|0
1641826040000|2022-01-10 14:47:20|370.86|368.46|371.41|369.01|371.41|369.01|370.58|368.18|0
1641826050000|2022-01-10 14:47:30|371.21|368.81|370.86|368.46|371.21|368.81|370.86|368.46|0
1641826060000|2022-01-10 14:47:40|371.41|369.01|372.1|369.7|372.1|369.7|371.41|369.01|0
1641826070000|2022-01-10 14:47:50|372.38|369.98|372.24|369.84|372.38|369.98|372.24|369.84|0
1641826080000|2022-01-10 14:48:00|372.51|370.11|372.1|369.7|372.65|370.25|372.1|369.7|0
1641826090000|2022-01-10 14:48:10|372.38|369.98|372.38|369.98|372.79|370.39|372.38|369.98|0
1641826100000|2022-01-10 14:48:20|372.79|370.39|373.34|370.94|373.76|371.36|372.79|370.39|0
1641826110000|2022-01-10 14:48:30|373.62|371.22|373.76|371.36|373.76|371.36|373.62|371.22|0
1641826120000|2022-01-10 14:48:40|373.9|371.5|373.76|371.36|374.04|371.64|373.76|371.36|0
1641826130000|2022-01-10 14:48:50|373.9|371.5|374.45|372.05|374.45|372.05|373.9|371.5|0
1641826140000|2022-01-10 14:49:00|374.59|372.19|374.45|372.05|374.73|372.33|374.31|371.91|0
1641826150000|2022-01-10 14:49:10|374.59|372.19|374.18|371.78|374.59|372.19|374.18|371.78|0
1641826160000|2022-01-10 14:49:20|374.04|371.64|373.9|371.5|374.04|371.64|373.9|371.5|0
1641826170000|2022-01-10 14:49:30|373.76|371.36|374.18|371.78|374.18|371.78|373.76|371.36|0
1641826180000|2022-01-10 14:49:40|373.48|371.08|374.45|372.05|374.45|372.05|373.48|371.08|0
1641826190000|2022-01-10 14:49:50|374.18|371.78|373.69|371.29|374.18|371.78|373.34|370.94|0
1641826200000|2022-01-10 14:50:00|373.48|371.08|373.34|370.94|373.55|371.15|373.21|370.81|0
1641826210000|2022-01-10 14:50:10|373.9|371.5|373.62|371.22|374.04|371.64|373.62|371.22|0
1641826220000|2022-01-10 14:50:20|372.93|370.53|372.93|370.53|372.93|370.53|372.65|370.25|0
1641826230000|2022-01-10 14:50:30|372.24|369.84|372.65|370.25|372.93|370.53|372.24|369.84|0
1641826240000|2022-01-10 14:50:40|372.79|370.39|372.38|369.98|372.79|370.39|371.96|369.56|0
1641826250000|2022-01-10 14:50:50|372.24|369.84|372.79|370.39|372.79|370.39|372.24|369.84|0
1641826260000|2022-01-10 14:51:00|373.07|370.67|372.65|370.25|373.07|370.67|372.65|370.25|0
1641826270000|2022-01-10 14:51:10|372.51|370.11|373.07|370.67|373.07|370.67|372.38|369.98|0
1641826280000|2022-01-10 14:51:20|372.1|369.7|371.96|369.56|372.24|369.84|371.55|369.15|0
1641826290000|2022-01-10 14:51:30|371.82|369.42|372.38|369.98|372.38|369.98|371.82|369.42|0
1641826300000|2022-01-10 14:51:40|371.68|369.28|371.82|369.42|372.38|369.98|371.68|369.28|0
1641826310000|2022-01-10 14:51:50|371.68|369.28|371.82|369.42|371.82|369.42|371.68|369.28|0
1641826320000|2022-01-10 14:52:00|371.96|369.56|372.24|369.84|372.51|370.11|371.96|369.56|0
1641826330000|2022-01-10 14:52:10|372.65|370.25|373.34|370.94|373.34|370.94|372.65|370.25|0
1641826340000|2022-01-10 14:52:20|373.48|371.08|372.24|369.84|373.48|371.08|372.24|369.84|0
1641826350000|2022-01-10 14:52:30|371.82|369.42|372.93|370.53|372.93|370.53|371.82|369.42|0
1641826360000|2022-01-10 14:52:40|373.2|370.8|373.48|371.08|373.48|371.08|373.2|370.8|0
1641826370000|2022-01-10 14:52:50|373.62|371.22|373.9|371.5|373.9|371.5|373.62|371.22|0
1641826380000|2022-01-10 14:53:00|374.31|371.91|373.76|371.36|374.45|372.05|373.76|371.36|0
1641826390000|2022-01-10 14:53:10|374.31|371.91|374.66|372.26|374.66|372.26|374.04|371.64|0
1641826400000|2022-01-10 14:53:20|374.87|372.47|374.73|372.33|374.87|372.47|374.59|372.19|0
1641826410000|2022-01-10 14:53:30|374.87|372.47|375.01|372.61|375.15|372.75|374.87|372.47|0
1641826420000|2022-01-10 14:53:40|374.59|372.19|375.15|372.75|375.15|372.75|374.59|372.19|0
1641826430000|2022-01-10 14:53:50|375.01|372.61|375.01|372.61|375.15|372.75|375.01|372.61|0
1641826440000|2022-01-10 14:54:00|375.28|372.88|375.42|373.02|375.98|373.58|375.28|372.88|0
1641826450000|2022-01-10 14:54:10|375.84|373.44|376.26|373.86|376.26|373.86|375.84|373.44|0
1641826460000|2022-01-10 14:54:20|375.98|373.58|376.12|373.72|376.12|373.72|375.84|373.44|0
1641826470000|2022-01-10 14:54:30|376.26|373.86|376.26|373.86|376.4|374|376.12|373.72|0
1641826480000|2022-01-10 14:54:40|376.68|374.28|376.81|374.41|376.95|374.55|376.54|374.14|0
1641826490000|2022-01-10 14:54:50|376.95|374.55|376.26|373.86|376.95|374.55|376.26|373.86|0
1641826500000|2022-01-10 14:55:00|376.4|374|376.12|373.72|376.4|374|375.84|373.44|0
1641826510000|2022-01-10 14:55:10|376.81|374.41|376.68|374.28|376.81|374.41|376.4|374|0
1641826520000|2022-01-10 14:55:20|376.81|374.41|376.81|374.41|376.81|374.41|376.68|374.28|0
1641826530000|2022-01-10 14:55:30|376.68|374.28|376.95|374.55|376.95|374.55|376.68|374.28|0
1641826540000|2022-01-10 14:55:40|377.09|374.69|377.37|374.97|377.51|375.11|377.09|374.69|0
1641826550000|2022-01-10 14:55:50|377.23|374.83|377.37|374.97|377.51|375.11|377.23|374.83|0
1641826560000|2022-01-10 14:56:00|377.23|374.83|377.23|374.83|377.23|374.83|377.09|374.69|0
1641826570000|2022-01-10 14:56:10|377.37|374.97|377.23|374.83|377.37|374.97|377.23|374.83|0
1641826580000|2022-01-10 14:56:20|376.26|373.86|375.7|373.3|376.26|373.86|375.7|373.3|0
1641826590000|2022-01-10 14:56:30|375.56|373.16|376.67|374.27|376.67|374.27|375.56|373.16|0
1641826600000|2022-01-10 14:56:40|376.95|374.55|376.4|374|377.09|374.69|376.4|374|0
1641826610000|2022-01-10 14:56:50|376.12|373.72|376.26|373.86|376.26|373.86|375.98|373.58|0
1641826620000|2022-01-10 14:57:00|376.54|374.14|376.67|374.27|376.67|374.27|376.54|374.14|0
1641826630000|2022-01-10 14:57:10|376.81|374.41|377.23|374.83|377.23|374.83|376.81|374.41|0
1641826640000|2022-01-10 14:57:20|377.79|375.39|377.79|375.39|377.93|375.53|377.79|375.39|0
1641826650000|2022-01-10 14:57:30|377.23|374.83|377.65|375.25|377.65|375.25|377.23|374.83|0
1641826660000|2022-01-10 14:57:40|377.79|375.39|377.79|375.39|377.79|375.39|377.65|375.25|0
1641826670000|2022-01-10 14:57:50|377.65|375.25|377.79|375.39|377.79|375.39|377.65|375.25|0
1641826680000|2022-01-10 14:58:00|377.93|375.53|378.77|376.37|378.77|376.37|377.93|375.53|0
1641826690000|2022-01-10 14:58:10|378.49|376.09|378.21|375.81|378.63|376.23|378.21|375.81|0
1641826700000|2022-01-10 14:58:20|377.37|374.97|377.23|374.83|377.51|375.11|376.67|374.27|0
1641826710000|2022-01-10 14:58:30|378.63|376.23|379.33|376.93|379.33|376.93|378.63|376.23|0
1641826720000|2022-01-10 14:58:40|379.19|376.79|379.19|376.79|379.19|376.79|378.77|376.37|0
1641826730000|2022-01-10 14:58:50|379.05|376.65|379.33|376.93|379.33|376.93|379.05|376.65|0
1641826740000|2022-01-10 14:59:00|379.19|376.79|378.21|375.81|379.19|376.79|378.21|375.81|0
1641826750000|2022-01-10 14:59:10|378.35|375.95|378.49|376.09|378.49|376.09|378.07|375.67|0
1641826760000|2022-01-10 14:59:20|378.35|375.95|378.91|376.51|378.91|376.51|378.21|375.81|0
1641826770000|2022-01-10 14:59:30|379.05|376.65|378.63|376.23|379.05|376.65|378.63|376.23|0
1641826780000|2022-01-10 14:59:40|378.49|376.09|378.07|375.67|378.49|376.09|378.07|375.67|0
1641826790000|2022-01-10 14:59:50|377.23|374.83|377.65|375.25|377.65|375.25|377.23|374.83|0
1641826800000|2022-01-10 15:00:00|377.51|375.11|375.27|372.87|378.21|375.81|375.27|372.87|0
1641826810000|2022-01-10 15:00:10|380.46|378.06|379.41|377.01|380.46|378.06|379.41|377.01|0
1641826820000|2022-01-10 15:00:20|380.04|377.64|380.87|378.47|381.01|378.61|380.04|377.64|0
1641826830000|2022-01-10 15:00:30|379.3|376.9|378.88|376.48|379.3|376.9|378.74|376.34|0
1641826840000|2022-01-10 15:00:40|379.02|376.62|379.02|376.62|379.02|376.62|378.88|376.48|0
1641826850000|2022-01-10 15:00:50|379.58|377.18|379.44|377.04|379.58|377.18|379.3|376.9|0
1641826860000|2022-01-10 15:01:00|379.58|377.18|379.3|376.9|379.58|377.18|379.3|376.9|0
1641826870000|2022-01-10 15:01:10|379.86|377.46|380.28|377.88|380.28|377.88|379.72|377.32|0
1641826880000|2022-01-10 15:01:20|380|377.6|379.44|377.04|380|377.6|379.37|376.97|0
1641826890000|2022-01-10 15:01:30|379.86|377.46|380.07|377.67|380.07|377.67|379.86|377.46|0
1641826900000|2022-01-10 15:01:40|379.86|377.46|380.14|377.74|380.14|377.74|379.72|377.32|0
1641826910000|2022-01-10 15:01:50|380.28|377.88|380.56|378.16|380.56|378.16|380.28|377.88|0
1641826920000|2022-01-10 15:02:00|380.42|378.02|380.56|378.16|380.56|378.16|380.28|377.88|0
1641826930000|2022-01-10 15:02:10|380.84|378.44|381.82|379.42|381.82|379.42|380.84|378.44|0
1641826940000|2022-01-10 15:02:20|381.4|379|380.84|378.44|381.4|379|380.84|378.44|0
1641826950000|2022-01-10 15:02:30|381.12|378.72|381.26|378.86|381.4|379|381.12|378.72|0
1641826960000|2022-01-10 15:02:40|381.4|379|381.68|379.28|381.68|379.28|381.26|378.86|0
1641826970000|2022-01-10 15:02:50|381.96|379.56|382.38|379.98|382.38|379.98|381.96|379.56|0
1641826980000|2022-01-10 15:03:00|382.8|380.4|381.96|379.56|382.8|380.4|381.68|379.28|0
1641826990000|2022-01-10 15:03:10|381.82|379.42|382.24|379.84|382.24|379.84|381.54|379.14|0
1641827000000|2022-01-10 15:03:20|382.38|379.98|382.1|379.7|382.38|379.98|382.1|379.7|0
1641827010000|2022-01-10 15:03:30|382.52|380.12|382.66|380.26|382.66|380.26|381.96|379.56|0
1641827020000|2022-01-10 15:03:40|382.8|380.4|383.08|380.68|383.08|380.68|382.8|380.4|0
1641827030000|2022-01-10 15:03:50|382.8|380.4|382.94|380.54|382.94|380.54|382.8|380.4|0
1641827040000|2022-01-10 15:04:00|382.8|380.4|382.1|379.7|382.8|380.4|381.96|379.56|0
1641827050000|2022-01-10 15:04:10|382.66|380.26|382.1|379.7|382.8|380.4|382.1|379.7|0
1641827060000|2022-01-10 15:04:20|381.96|379.56|382.38|379.98|382.38|379.98|381.96|379.56|0
1641827070000|2022-01-10 15:04:30|382.24|379.84|382.52|380.12|382.66|380.26|382.24|379.84|0
1641827080000|2022-01-10 15:04:40|382.24|379.84|383.36|380.96|383.36|380.96|382.24|379.84|0
1641827090000|2022-01-10 15:04:50|383.22|380.82|383.22|380.82|383.22|380.82|383.22|380.82|0
1641827100000|2022-01-10 15:05:00|382.94|380.54|382.38|379.98|383.08|380.68|382.38|379.98|0
1641827110000|2022-01-10 15:05:10|382.66|380.26|382.8|380.4|382.8|380.4|382.38|379.98|0
1641827120000|2022-01-10 15:05:20|383.08|380.68|383.36|380.96|383.5|381.1|383.08|380.68|0
1641827130000|2022-01-10 15:05:30|383.08|380.68|383.22|380.82|383.22|380.82|383.08|380.68|0
1641827140000|2022-01-10 15:05:40|383.08|380.68|382.66|380.26|383.36|380.96|382.38|379.98|0
1641827150000|2022-01-10 15:05:50|382.8|380.4|382.8|380.4|382.8|380.4|382.66|380.26|0
1641827160000|2022-01-10 15:06:00|383.22|380.82|383.5|381.1|383.64|381.24|383.22|380.82|0
1641827170000|2022-01-10 15:06:10|383.36|380.96|381.54|379.14|383.36|380.96|381.54|379.14|0
1641827180000|2022-01-10 15:06:20|381.26|378.86|380.14|377.74|381.26|378.86|380.14|377.74|0
1641827190000|2022-01-10 15:06:30|380.28|377.88|380|377.6|380.42|378.02|380|377.6|0
1641827200000|2022-01-10 15:06:40|379.58|377.18|380|377.6|380.14|377.74|379.58|377.18|0
1641827210000|2022-01-10 15:06:50|380.14|377.74|379.86|377.46|380.14|377.74|379.86|377.46|0
1641827220000|2022-01-10 15:07:00|380|377.6|379.72|377.32|380.28|377.88|379.72|377.32|0
1641827230000|2022-01-10 15:07:10|379.86|377.46|379.86|377.46|380|377.6|379.86|377.46|0
1641827240000|2022-01-10 15:07:20|380|377.6|379.86|377.46|380|377.6|379.44|377.04|0
1641827250000|2022-01-10 15:07:30|380.14|377.74|379.86|377.46|380.14|377.74|379.72|377.32|0
1641827260000|2022-01-10 15:07:40|379.72|377.32|379.16|376.76|379.72|377.32|379.16|376.76|0
1641827270000|2022-01-10 15:07:50|379.02|376.62|378.88|376.48|379.16|376.76|378.88|376.48|0
1641827280000|2022-01-10 15:08:00|379.02|376.62|378.46|376.06|379.02|376.62|378.46|376.06|0
1641827290000|2022-01-10 15:08:10|378.04|375.64|378.88|376.48|378.88|376.48|378.04|375.64|0
1641827300000|2022-01-10 15:08:20|378.6|376.2|378.6|376.2|378.6|376.2|378.32|375.92|0
1641827310000|2022-01-10 15:08:30|378.18|375.78|377.9|375.5|378.18|375.78|377.9|375.5|0
1641827320000|2022-01-10 15:08:40|377.76|375.36|377.76|375.36|377.76|375.36|377.76|375.36|0
1641827330000|2022-01-10 15:08:50|377.9|375.5|377.34|374.94|377.9|375.5|377.06|374.66|0
1641827340000|2022-01-10 15:09:00|377.48|375.08|377.48|375.08|377.62|375.22|377.48|375.08|0
1641827350000|2022-01-10 15:09:10|377.62|375.22|377.48|375.08|377.62|375.22|377.34|374.94|0
1641827360000|2022-01-10 15:09:20|377.76|375.36|377.62|375.22|377.9|375.5|377.62|375.22|0
1641827370000|2022-01-10 15:09:30|377.9|375.5|377.76|375.36|378.04|375.64|377.76|375.36|0
1641827380000|2022-01-10 15:09:40|377.9|375.5|378.04|375.64|378.18|375.78|377.9|375.5|0
1641827390000|2022-01-10 15:09:50|377.9|375.5|377.9|375.5|377.9|375.5|377.76|375.36|0
1641827400000|2022-01-10 15:10:00|378.18|375.78|379.85|377.45|379.85|377.45|378.18|375.78|0
1641827410000|2022-01-10 15:10:10|380.13|377.73|379.85|377.45|380.13|377.73|379.85|377.45|0
1641827420000|2022-01-10 15:10:20|380.27|377.87|380.55|378.15|380.55|378.15|380.13|377.73|0
1641827430000|2022-01-10 15:10:30|380.69|378.29|380.55|378.15|380.69|378.29|380.55|378.15|0
1641827440000|2022-01-10 15:10:40|380.69|378.29|381.53|379.13|381.53|379.13|380.69|378.29|0
1641827450000|2022-01-10 15:10:50|381.39|378.99|381.82|379.42|381.82|379.42|381.39|378.99|0
1641827460000|2022-01-10 15:11:00|381.68|379.28|381.39|378.99|381.68|379.28|381.25|378.85|0
1641827470000|2022-01-10 15:11:10|381.68|379.28|382.1|379.7|382.1|379.7|381.68|379.28|0
1641827480000|2022-01-10 15:11:20|381.82|379.42|382.1|379.7|382.24|379.84|381.82|379.42|0
1641827490000|2022-01-10 15:11:30|382.24|379.84|381.96|379.56|382.24|379.84|381.96|379.56|0
1641827500000|2022-01-10 15:11:40|382.1|379.7|382.38|379.98|382.38|379.98|381.96|379.56|0
1641827510000|2022-01-10 15:11:50|382.52|380.12|382.8|380.4|382.8|380.4|382.52|380.12|0
1641827520000|2022-01-10 15:12:00|383.08|380.68|383.08|380.68|383.08|380.68|382.94|380.54|0
1641827530000|2022-01-10 15:12:10|382.94|380.54|384.06|381.66|384.06|381.66|382.94|380.54|0
1641827540000|2022-01-10 15:12:20|385.19|382.79|385.62|383.22|385.62|383.22|385.19|382.79|0
1641827550000|2022-01-10 15:12:30|385.48|383.08|385.76|383.36|385.76|383.36|385.33|382.93|0
1641827560000|2022-01-10 15:12:40|386.04|383.64|386.04|383.64|386.04|383.64|386.04|383.64|0
1641827570000|2022-01-10 15:12:50|386.18|383.78|386.75|384.35|386.75|384.35|386.04|383.64|0
1641827580000|2022-01-10 15:13:00|386.18|383.78|386.32|383.92|386.32|383.92|385.9|383.5|0
1641827590000|2022-01-10 15:13:10|386.75|384.35|386.61|384.21|386.89|384.49|386.61|384.21|0
1641827600000|2022-01-10 15:13:20|386.75|384.35|386.89|384.49|386.89|384.49|386.32|383.92|0
1641827610000|2022-01-10 15:13:30|386.75|384.35|385.9|383.5|386.75|384.35|385.9|383.5|0
1641827620000|2022-01-10 15:13:40|386.04|383.64|385.9|383.5|386.04|383.64|385.76|383.36|0
1641827630000|2022-01-10 15:13:50|385.19|382.79|385.33|382.93|385.47|383.07|385.19|382.79|0
1641827640000|2022-01-10 15:14:00|385.62|383.22|386.46|384.06|386.46|384.06|385.62|383.22|0
1641827650000|2022-01-10 15:14:10|386.75|384.35|387.6|385.2|387.6|385.2|386.75|384.35|0
1641827660000|2022-01-10 15:14:20|387.46|385.06|387.46|385.06|387.6|385.2|387.46|385.06|0
1641827670000|2022-01-10 15:14:30|387.88|385.48|387.6|385.2|387.88|385.48|387.6|385.2|0
1641827680000|2022-01-10 15:14:40|388.16|385.76|387.88|385.48|388.16|385.76|387.88|385.48|0
1641827690000|2022-01-10 15:14:50|387.74|385.34|387.74|385.34|388.02|385.62|387.74|385.34|0
1641827700000|2022-01-10 15:15:00|387.88|385.48|387.74|385.34|388.02|385.62|387.74|385.34|0
1641827710000|2022-01-10 15:15:10|387.03|384.63|387.03|384.63|387.45|385.05|387.03|384.63|0
1641827720000|2022-01-10 15:15:20|386.89|384.49|386.61|384.21|386.89|384.49|385.9|383.5|0
1641827730000|2022-01-10 15:15:30|386.32|383.92|385.33|382.93|386.32|383.92|385.33|382.93|0
1641827740000|2022-01-10 15:15:40|385.05|382.65|385.62|383.22|385.62|383.22|385.05|382.65|0
1641827750000|2022-01-10 15:15:50|385.9|383.5|386.18|383.78|386.18|383.78|385.9|383.5|0
1641827760000|2022-01-10 15:16:00|386.6|384.2|387.6|385.2|387.6|385.2|386.6|384.2|0
1641827770000|2022-01-10 15:16:10|387.74|385.34|387.74|385.34|387.88|385.48|387.6|385.2|0
1641827780000|2022-01-10 15:16:20|388.16|385.76|388.73|386.33|388.73|386.33|388.16|385.76|0
1641827790000|2022-01-10 15:16:30|388.59|386.19|387.74|385.34|388.59|386.19|387.74|385.34|0
1641827800000|2022-01-10 15:16:40|387.6|385.2|388.45|386.05|388.45|386.05|387.6|385.2|0
1641827810000|2022-01-10 15:16:50|388.02|385.62|388.45|386.05|388.45|386.05|388.02|385.62|0
1641827820000|2022-01-10 15:17:00|388.31|385.91|388.16|385.76|388.31|385.91|388.02|385.62|0
1641827830000|2022-01-10 15:17:10|388.02|385.62|387.03|384.63|388.02|385.62|387.03|384.63|0
1641827840000|2022-01-10 15:17:20|387.31|384.91|386.75|384.35|387.31|384.91|386.75|384.35|0
1641827850000|2022-01-10 15:17:30|386.6|384.2|385.9|383.5|386.6|384.2|385.9|383.5|0
1641827860000|2022-01-10 15:17:40|386.46|384.06|385.61|383.21|386.46|384.06|385.61|383.21|0
1641827870000|2022-01-10 15:17:50|385.76|383.36|385.47|383.07|385.76|383.36|385.33|382.93|0
1641827880000|2022-01-10 15:18:00|385.26|382.86|386.46|384.06|386.46|384.06|385.26|382.86|0
1641827890000|2022-01-10 15:18:10|386.6|384.2|387.03|384.63|387.17|384.77|386.6|384.2|0
1641827900000|2022-01-10 15:18:20|386.89|384.49|387.03|384.63|387.03|384.63|386.75|384.35|0
1641827910000|2022-01-10 15:18:30|385.69|383.29|385.83|383.43|385.83|383.43|385.68|383.28|0
1641827920000|2022-01-10 15:18:40|386.11|383.71|386.25|383.85|386.25|383.85|386.11|383.71|0
1641827930000|2022-01-10 15:18:50|385.97|383.57|386.39|383.99|386.39|383.99|385.97|383.57|0
1641827940000|2022-01-10 15:19:00|386.68|384.28|387.25|384.85|387.25|384.85|386.68|384.28|0
1641827950000|2022-01-10 15:19:10|387.39|384.99|384.5|382.1|387.39|384.99|384.5|382.1|0
1641827960000|2022-01-10 15:19:20|384.35|381.95|383.93|381.53|384.35|381.95|383.93|381.53|0
1641827970000|2022-01-10 15:19:30|383.78|381.38|383.78|381.38|384.07|381.67|383.78|381.38|0
1641827980000|2022-01-10 15:19:40|384.07|381.67|384.35|381.95|384.35|381.95|384.07|381.67|0
1641827990000|2022-01-10 15:19:50|384.07|381.67|384.35|381.95|384.35|381.95|384.07|381.67|0
1641828000000|2022-01-10 15:20:00|383.78|381.38|382.93|380.53|383.78|381.38|382.93|380.53|0
1641828010000|2022-01-10 15:20:10|383.21|380.81|382.79|380.39|383.21|380.81|382.79|380.39|0
1641828020000|2022-01-10 15:20:20|382.64|380.24|382.64|380.24|382.93|380.53|382.64|380.24|0
1641828030000|2022-01-10 15:20:30|382.07|379.67|384.05|381.65|385.19|382.79|382.07|379.67|0
1641828040000|2022-01-10 15:20:40|384.34|381.94|384.34|381.94|384.34|381.94|384.19|381.79|0
1641828050000|2022-01-10 15:20:50|384.05|381.65|384.19|381.79|384.19|381.79|383.77|381.37|0
1641828060000|2022-01-10 15:21:00|384.48|382.08|384.05|381.65|384.48|382.08|383.91|381.51|0
1641828070000|2022-01-10 15:21:10|384.9|382.5|385.04|382.64|385.04|382.64|384.76|382.36|0
1641828080000|2022-01-10 15:21:20|384.9|382.5|385.47|383.07|385.47|383.07|384.9|382.5|0
1641828090000|2022-01-10 15:21:30|385.33|382.93|385.61|383.21|385.61|383.21|385.33|382.93|0
1641828100000|2022-01-10 15:21:40|385.47|383.07|385.9|383.5|385.9|383.5|385.47|383.07|0
1641828110000|2022-01-10 15:21:50|385.75|383.35|385.75|383.35|386.04|383.64|385.75|383.35|0
1641828120000|2022-01-10 15:22:00|386.04|383.64|385.89|383.49|386.18|383.78|385.89|383.49|0
1641828130000|2022-01-10 15:22:10|385.75|383.35|385.19|382.79|385.75|383.35|385.19|382.79|0
1641828140000|2022-01-10 15:22:20|385.04|382.64|385.61|383.21|385.61|383.21|385.04|382.64|0
1641828150000|2022-01-10 15:22:30|385.75|383.35|385.04|382.64|385.75|383.35|385.04|382.64|0
1641828160000|2022-01-10 15:22:40|385.33|382.93|384.76|382.36|385.33|382.93|384.76|382.36|0
1641828170000|2022-01-10 15:22:50|384.9|382.5|385.19|382.79|385.33|382.93|384.9|382.5|0
1641828180000|2022-01-10 15:23:00|385.04|382.64|384.9|382.5|385.19|382.79|384.9|382.5|0
1641828190000|2022-01-10 15:23:10|385.33|382.93|385.04|382.64|385.33|382.93|385.04|382.64|0
1641828200000|2022-01-10 15:23:20|384.9|382.5|385.33|382.93|385.47|383.07|384.9|382.5|0
1641828210000|2022-01-10 15:23:30|385.18|382.78|385.47|383.07|385.47|383.07|385.18|382.78|0
1641828220000|2022-01-10 15:23:40|385.61|383.21|385.18|382.78|385.61|383.21|385.18|382.78|0
1641828230000|2022-01-10 15:23:50|385.33|382.93|385.47|383.07|385.47|383.07|385.18|382.78|0
1641828240000|2022-01-10 15:24:00|385.75|383.35|385.89|383.49|385.89|383.49|385.47|383.07|0
1641828250000|2022-01-10 15:24:10|386.04|383.64|385.61|383.21|386.04|383.64|385.18|382.78|0
1641828260000|2022-01-10 15:24:20|385.47|383.07|385.47|383.07|385.61|383.21|385.18|382.78|0
1641828270000|2022-01-10 15:24:30|385.04|382.64|384.48|382.08|385.04|382.64|384.48|382.08|0
1641828280000|2022-01-10 15:24:40|384.33|381.93|384.33|381.93|384.48|382.08|384.33|381.93|0
1641828290000|2022-01-10 15:24:50|384.62|382.22|384.48|382.08|384.62|382.22|384.19|381.79|0
1641828300000|2022-01-10 15:25:00|384.76|382.36|384.9|382.5|385.04|382.64|384.62|382.22|0
1641828310000|2022-01-10 15:25:10|384.48|382.08|384.48|382.08|384.62|382.22|384.33|381.93|0
1641828320000|2022-01-10 15:25:20|384.62|382.22|383.48|381.08|384.62|382.22|383.48|381.08|0
1641828330000|2022-01-10 15:25:30|382.92|380.52|382.78|380.38|382.92|380.52|382.5|380.1|0
1641828340000|2022-01-10 15:25:40|383.06|380.66|382.78|380.38|383.2|380.8|382.78|380.38|0
1641828350000|2022-01-10 15:25:50|383.06|380.66|383.2|380.8|383.2|380.8|382.92|380.52|0
1641828360000|2022-01-10 15:26:00|383.56|381.16|383.48|381.08|383.77|381.37|383.48|381.08|0
1641828370000|2022-01-10 15:26:10|383.2|380.8|383.2|380.8|383.48|381.08|383.06|380.66|0
1641828380000|2022-01-10 15:26:20|383.48|381.08|383.63|381.23|383.77|381.37|383.48|381.08|0
1641828390000|2022-01-10 15:26:30|383.48|381.08|383.34|380.94|383.48|381.08|383.34|380.94|0
1641828400000|2022-01-10 15:26:40|383.48|381.08|383.2|380.8|383.48|381.08|383.2|380.8|0
1641828410000|2022-01-10 15:26:50|383.06|380.66|382.5|380.1|383.06|380.66|382.5|380.1|0
1641828420000|2022-01-10 15:27:00|383.2|380.8|383.77|381.37|383.77|381.37|383.2|380.8|0
1641828430000|2022-01-10 15:27:10|383.7|381.3|384.05|381.65|384.05|381.65|383.7|381.3|0
1641828440000|2022-01-10 15:27:20|384.19|381.79|384.33|381.93|384.33|381.93|384.19|381.79|0
1641828450000|2022-01-10 15:27:30|384.19|381.79|384.05|381.65|384.33|381.93|383.91|381.51|0
1641828460000|2022-01-10 15:27:40|384.19|381.79|384.05|381.65|384.19|381.79|384.05|381.65|0
1641828470000|2022-01-10 15:27:50|383.77|381.37|383.77|381.37|383.77|381.37|383.63|381.23|0
1641828480000|2022-01-10 15:28:00|384.47|382.07|384.62|382.22|384.62|382.22|384.47|382.07|0
1641828490000|2022-01-10 15:28:10|384.33|381.93|384.47|382.07|384.62|382.22|384.33|381.93|0
1641828500000|2022-01-10 15:28:20|383.91|381.51|384.47|382.07|384.47|382.07|383.91|381.51|0
1641828510000|2022-01-10 15:28:30|384.33|381.93|384.33|381.93|384.33|381.93|384.05|381.65|0
1641828520000|2022-01-10 15:28:40|384.47|382.07|384.9|382.5|384.9|382.5|384.47|382.07|0
1641828530000|2022-01-10 15:28:50|384.62|382.22|382.56|380.16|384.62|382.22|382.56|380.16|0
1641828540000|2022-01-10 15:29:00|383.41|381.01|383.27|380.87|383.41|381.01|383.27|380.87|0
1641828550000|2022-01-10 15:29:10|383.13|380.73|382.99|380.59|383.13|380.73|382.99|380.59|0
1641828560000|2022-01-10 15:29:20|383.13|380.73|383.13|380.73|383.13|380.73|382.99|380.59|0
1641828570000|2022-01-10 15:29:30|382.99|380.59|382.56|380.16|382.99|380.59|382.42|380.02|0
1641828580000|2022-01-10 15:29:40|382.14|379.74|381.71|379.31|382.14|379.74|381.71|379.31|0
1641828590000|2022-01-10 15:29:50|381.85|379.45|382|379.6|382.28|379.88|381.85|379.45|0
1641828600000|2022-01-10 15:30:00|381.57|379.17|382.56|380.16|382.56|380.16|381.57|379.17|0
1641828610000|2022-01-10 15:30:10|382.85|380.45|382.56|380.16|383.13|380.73|382.56|380.16|0
1641828620000|2022-01-10 15:30:20|383.13|380.73|382.56|380.16|383.13|380.73|382.56|380.16|0
1641828630000|2022-01-10 15:30:30|382.14|379.74|382|379.6|382.14|379.74|382|379.6|0
1641828640000|2022-01-10 15:30:40|381.43|379.03|380.72|378.32|381.43|379.03|380.72|378.32|0
1641828650000|2022-01-10 15:30:50|380.86|378.46|380.44|378.04|380.86|378.46|380.44|378.04|0
1641828660000|2022-01-10 15:31:00|380.3|377.9|379.73|377.33|380.3|377.9|379.73|377.33|0
1641828670000|2022-01-10 15:31:10|379.88|377.48|379.67|377.27|380.02|377.62|379.59|377.19|0
1641828680000|2022-01-10 15:31:20|379.45|377.05|379.17|376.77|379.45|377.05|379.17|376.77|0
1641828690000|2022-01-10 15:31:30|379.31|376.91|379.03|376.63|379.31|376.91|378.89|376.49|0
1641828700000|2022-01-10 15:31:40|378.75|376.35|379.59|377.19|379.59|377.19|378.61|376.21|0
1641828710000|2022-01-10 15:31:50|379.45|377.05|379.17|376.77|379.45|377.05|379.17|376.77|0
1641828720000|2022-01-10 15:32:00|379.45|377.05|379.73|377.33|379.73|377.33|379.45|377.05|0
1641828730000|2022-01-10 15:32:10|379.88|377.48|380.02|377.62|380.02|377.62|379.88|377.48|0
1641828740000|2022-01-10 15:32:20|379.88|377.48|379.45|377.05|379.88|377.48|379.45|377.05|0
1641828750000|2022-01-10 15:32:30|379.31|376.91|379.88|377.48|379.88|377.48|379.31|376.91|0
1641828760000|2022-01-10 15:32:40|380.02|377.62|380.44|378.04|380.58|378.18|380.02|377.62|0
1641828770000|2022-01-10 15:32:50|380.58|378.18|380.16|377.76|380.58|378.18|380.16|377.76|0
1641828780000|2022-01-10 15:33:00|380.44|378.04|380.16|377.76|380.44|378.04|380.16|377.76|0
1641828790000|2022-01-10 15:33:10|380.3|377.9|380.16|377.76|380.3|377.9|380.02|377.62|0
1641828800000|2022-01-10 15:33:20|380.02|377.62|379.03|376.63|380.02|377.62|379.03|376.63|0
1641828810000|2022-01-10 15:33:30|379.31|376.91|379.03|376.63|379.59|377.19|379.03|376.63|0
1641828820000|2022-01-10 15:33:40|379.31|376.91|379.03|376.63|379.31|376.91|379.03|376.63|0
1641828830000|2022-01-10 15:33:50|378.89|376.49|379.17|376.77|379.17|376.77|378.89|376.49|0
1641828840000|2022-01-10 15:34:00|379.73|377.33|380.44|378.04|380.44|378.04|379.73|377.33|0
1641828850000|2022-01-10 15:34:10|380.86|378.46|380.72|378.32|381.15|378.75|380.72|378.32|0
1641828860000|2022-01-10 15:34:20|380.86|378.46|381.85|379.45|381.85|379.45|380.86|378.46|0
1641828870000|2022-01-10 15:34:30|382.14|379.74|381.29|378.89|382.14|379.74|381.29|378.89|0
1641828880000|2022-01-10 15:34:40|381.15|378.75|381.99|379.59|381.99|379.59|381.15|378.75|0
1641828890000|2022-01-10 15:34:50|381.85|379.45|381.99|379.59|381.99|379.59|381.85|379.45|0
1641828900000|2022-01-10 15:35:00|382.42|380.02|382.14|379.74|382.42|380.02|381.71|379.31|0
1641828910000|2022-01-10 15:35:10|381.85|379.45|381.71|379.31|381.85|379.45|381.43|379.03|0
1641828920000|2022-01-10 15:35:20|382.14|379.74|381.99|379.59|382.14|379.74|381.99|379.59|0
1641828930000|2022-01-10 15:35:30|382.14|379.74|382.99|380.59|382.99|380.59|382.14|379.74|0
1641828940000|2022-01-10 15:35:40|383.13|380.73|383.41|381.01|383.41|381.01|383.13|380.73|0
1641828950000|2022-01-10 15:35:50|383.13|380.73|384.01|381.61|384.01|381.61|383.13|380.73|0
1641828960000|2022-01-10 15:36:00|383.45|381.05|383.87|381.47|383.87|381.47|383.45|381.05|0
1641828970000|2022-01-10 15:36:10|384.01|381.61|384.58|382.18|384.58|382.18|384.01|381.61|0
1641828980000|2022-01-10 15:36:20|384.44|382.04|384.01|381.61|384.44|382.04|384.01|381.61|0
1641828990000|2022-01-10 15:36:30|384.3|381.9|384.58|382.18|384.58|382.18|384.3|381.9|0
1641829000000|2022-01-10 15:36:40|384.72|382.32|384.58|382.18|384.72|382.32|384.58|382.18|0
1641829010000|2022-01-10 15:36:50|384.3|381.9|384.44|382.04|384.44|382.04|384.3|381.9|0
1641829020000|2022-01-10 15:37:00|384.3|381.9|383.73|381.33|384.3|381.9|383.73|381.33|0
1641829030000|2022-01-10 15:37:10|383.87|381.47|384.01|381.61|384.01|381.61|383.87|381.47|0
1641829040000|2022-01-10 15:37:20|384.15|381.75|384.44|382.04|384.44|382.04|384.15|381.75|0
1641829050000|2022-01-10 15:37:30|384.58|382.18|384.58|382.18|384.58|382.18|384.44|382.04|0
1641829060000|2022-01-10 15:37:40|384.44|382.04|384.44|382.04|384.58|382.18|384.44|382.04|0
1641829070000|2022-01-10 15:37:50|384.72|382.32|384.86|382.46|385|382.6|384.72|382.32|0
1641829080000|2022-01-10 15:38:00|385|382.6|385.15|382.75|385.29|382.89|385|382.6|0
1641829090000|2022-01-10 15:38:10|385.29|382.89|385.29|382.89|385.43|383.03|385.29|382.89|0
1641829100000|2022-01-10 15:38:20|385.15|382.75|384.86|382.46|385.15|382.75|384.86|382.46|0
1641829110000|2022-01-10 15:38:30|385|382.6|385|382.6|385|382.6|384.86|382.46|0
1641829120000|2022-01-10 15:38:40|385.29|382.89|384.86|382.46|385.29|382.89|384.86|382.46|0
1641829130000|2022-01-10 15:38:50|385|382.6|384.86|382.46|385|382.6|384.72|382.32|0
1641829140000|2022-01-10 15:39:00|384.58|382.18|385.92|383.52|385.92|383.52|384.44|382.04|0
1641829150000|2022-01-10 15:39:10|385.78|383.38|385.99|383.59|385.99|383.59|385.78|383.38|0
1641829160000|2022-01-10 15:39:20|386.2|383.8|386.35|383.95|386.49|384.09|386.2|383.8|0
1641829170000|2022-01-10 15:39:30|386.42|384.02|386.91|384.51|386.91|384.51|386.42|384.02|0
1641829180000|2022-01-10 15:39:40|386.63|384.23|386.91|384.51|387.06|384.66|386.63|384.23|0
1641829190000|2022-01-10 15:39:50|387.06|384.66|387.06|384.66|387.2|384.8|387.06|384.66|0
1641829200000|2022-01-10 15:40:00|386.91|384.51|386.2|383.8|386.91|384.51|386.06|383.66|0
1641829210000|2022-01-10 15:40:10|386.06|383.66|386.77|384.37|386.77|384.37|386.06|383.66|0
1641829220000|2022-01-10 15:40:20|386.63|384.23|386.77|384.37|386.77|384.37|386.63|384.23|0
1641829230000|2022-01-10 15:40:30|386.63|384.23|387.06|384.66|387.06|384.66|386.63|384.23|0
1641829240000|2022-01-10 15:40:40|386.49|384.09|386.63|384.23|386.63|384.23|386.49|384.09|0
1641829250000|2022-01-10 15:40:50|386.49|384.09|386.49|384.09|386.63|384.23|386.49|384.09|0
1641829260000|2022-01-10 15:41:00|385.99|383.59|385.78|383.38|385.99|383.59|385.78|383.38|0
1641829270000|2022-01-10 15:41:10|385.64|383.24|386.77|384.37|386.77|384.37|385.64|383.24|0
1641829280000|2022-01-10 15:41:20|386.49|384.09|386.63|384.23|386.63|384.23|386.49|384.09|0
1641829290000|2022-01-10 15:41:30|387.06|384.66|387.27|384.87|387.34|384.94|387.06|384.66|0
1641829300000|2022-01-10 15:41:40|387.62|385.22|388.05|385.65|388.05|385.65|387.62|385.22|0
1641829310000|2022-01-10 15:41:50|387.91|385.51|388.05|385.65|388.05|385.65|387.91|385.51|0
1641829320000|2022-01-10 15:42:00|388.19|385.79|389.05|386.65|389.05|386.65|388.19|385.79|0
1641829330000|2022-01-10 15:42:10|389.19|386.79|389.62|387.22|389.62|387.22|389.19|386.79|0
1641829340000|2022-01-10 15:42:20|389.47|387.07|389.9|387.5|389.9|387.5|389.47|387.07|0
1641829350000|2022-01-10 15:42:30|389.62|387.22|389.62|387.22|389.76|387.36|389.62|387.22|0
1641829360000|2022-01-10 15:42:40|389.76|387.36|390.33|387.93|390.33|387.93|389.76|387.36|0
1641829370000|2022-01-10 15:42:50|390.4|388|390.47|388.07|390.62|388.22|390.4|388|0
1641829380000|2022-01-10 15:43:00|390.62|388.22|390.62|388.22|390.62|388.22|390.33|387.93|0
1641829390000|2022-01-10 15:43:10|390.47|388.07|390.9|388.5|390.9|388.5|390.47|388.07|0
1641829400000|2022-01-10 15:43:20|390.76|388.36|390.33|387.93|390.76|388.36|390.33|387.93|0
1641829410000|2022-01-10 15:43:30|390.19|387.79|389.9|387.5|390.33|387.93|389.9|387.5|0
1641829420000|2022-01-10 15:43:40|389.33|386.93|390.04|387.64|390.04|387.64|389.33|386.93|0
1641829430000|2022-01-10 15:43:50|389.9|387.5|389.62|387.22|389.9|387.5|389.47|387.07|0
1641829440000|2022-01-10 15:44:00|389.47|387.07|389.47|387.07|389.47|387.07|389.33|386.93|0
1641829450000|2022-01-10 15:44:10|389.62|387.22|389.9|387.5|389.9|387.5|389.62|387.22|0
1641829460000|2022-01-10 15:44:20|390.04|387.64|389.76|387.36|390.04|387.64|389.62|387.22|0
1641829470000|2022-01-10 15:44:30|390.19|387.79|390.04|387.64|390.19|387.79|390.04|387.64|0
1641829480000|2022-01-10 15:44:40|390.19|387.79|390.33|387.93|390.33|387.93|390.04|387.64|0
1641829490000|2022-01-10 15:44:50|390.62|388.22|389.76|387.36|390.62|388.22|389.76|387.36|0
1641829500000|2022-01-10 15:45:00|389.62|387.22|390.19|387.79|390.19|387.79|389.62|387.22|0
1641829510000|2022-01-10 15:45:10|390.33|387.93|389.33|386.93|390.33|387.93|389.33|386.93|0
1641829520000|2022-01-10 15:45:20|389.47|387.07|389.05|386.65|389.47|387.07|389.05|386.65|0
1641829530000|2022-01-10 15:45:30|388.9|386.5|388.76|386.36|388.9|386.5|388.76|386.36|0
1641829540000|2022-01-10 15:45:40|388.9|386.5|388.9|386.5|388.9|386.5|388.9|386.5|0
1641829550000|2022-01-10 15:45:50|388.76|386.36|388.76|386.36|388.76|386.36|388.62|386.22|0
1641829560000|2022-01-10 15:46:00|388.9|386.5|389.62|387.22|389.76|387.36|388.9|386.5|0
1641829570000|2022-01-10 15:46:10|389.47|387.07|390.04|387.64|390.04|387.64|389.47|387.07|0
1641829580000|2022-01-10 15:46:20|390.19|387.79|390.04|387.64|390.19|387.79|390.04|387.64|0
1641829590000|2022-01-10 15:46:30|390.19|387.79|389.62|387.22|390.19|387.79|389.62|387.22|0
1641829600000|2022-01-10 15:46:40|389.33|386.93|389.47|387.07|389.47|387.07|389.05|386.65|0
1641829610000|2022-01-10 15:46:50|389.62|387.22|389.19|386.79|389.62|387.22|389.19|386.79|0
1641829620000|2022-01-10 15:47:00|388.9|386.5|389.7|387.3|389.7|387.3|388.62|386.22|0
1641829630000|2022-01-10 15:47:10|389.42|387.02|389.7|387.3|389.7|387.3|389.14|386.74|0
1641829640000|2022-01-10 15:47:20|389.56|387.16|389.85|387.45|389.85|387.45|389.56|387.16|0
1641829650000|2022-01-10 15:47:30|390.13|387.73|390.84|388.44|390.98|388.58|390.13|387.73|0
1641829660000|2022-01-10 15:47:40|390.98|388.58|390.98|388.58|390.98|388.58|390.7|388.3|0
1641829670000|2022-01-10 15:47:50|391.12|388.72|390.98|388.58|391.12|388.72|390.84|388.44|0
1641829680000|2022-01-10 15:48:00|391.12|388.72|391.84|389.44|391.84|389.44|391.12|388.72|0
1641829690000|2022-01-10 15:48:10|391.98|389.58|392.12|389.72|392.12|389.72|391.98|389.58|0
1641829700000|2022-01-10 15:48:20|391.98|389.58|392.26|389.86|392.26|389.86|391.98|389.58|0
1641829710000|2022-01-10 15:48:30|392.41|390.01|392.55|390.15|392.55|390.15|392.41|390.01|0
1641829720000|2022-01-10 15:48:40|392.69|390.29|392.98|390.58|392.98|390.58|392.69|390.29|0
1641829730000|2022-01-10 15:48:50|393.12|390.72|394.12|391.72|394.12|391.72|393.12|390.72|0
1641829740000|2022-01-10 15:49:00|393.83|391.43|393.98|391.58|393.98|391.58|393.83|391.43|0
1641829750000|2022-01-10 15:49:10|393.83|391.43|394.69|392.29|394.69|392.29|393.83|391.43|0
1641829760000|2022-01-10 15:49:20|394.4|392|394.4|392|394.83|392.43|394.4|392|0
1641829770000|2022-01-10 15:49:30|394.69|392.29|394.55|392.15|394.69|392.29|394.55|392.15|0
1641829780000|2022-01-10 15:49:40|393.98|391.58|393.69|391.29|393.98|391.58|393.55|391.15|0
1641829790000|2022-01-10 15:49:50|393.55|391.15|393.55|391.15|393.69|391.29|393.55|391.15|0
1641829800000|2022-01-10 15:50:00|393.69|391.29|394.26|391.86|394.4|392|393.69|391.29|0
1641829810000|2022-01-10 15:50:10|394.12|391.72|394.4|392|394.55|392.15|394.12|391.72|0
1641829820000|2022-01-10 15:50:20|393.83|391.43|393.69|391.29|393.83|391.43|393.4|391|0
1641829830000|2022-01-10 15:50:30|393.4|391|394.26|391.86|394.26|391.86|393.4|391|0
1641829840000|2022-01-10 15:50:40|394.55|392.15|394.55|392.15|394.69|392.29|394.55|392.15|0
1641829850000|2022-01-10 15:50:50|394.26|391.86|393.69|391.29|394.26|391.86|393.69|391.29|0
1641829860000|2022-01-10 15:51:00|393.55|391.15|392.98|390.58|393.55|391.15|392.98|390.58|0
1641829870000|2022-01-10 15:51:10|392.69|390.29|391.98|389.58|392.69|390.29|391.98|389.58|0
1641829880000|2022-01-10 15:51:20|391.69|389.29|391.55|389.15|391.98|389.58|391.55|389.15|0
1641829890000|2022-01-10 15:51:30|391.41|389.01|390.55|388.15|391.41|389.01|390.55|388.15|0
1641829900000|2022-01-10 15:51:40|390.7|388.3|391.41|389.01|391.41|389.01|390.7|388.3|0
1641829910000|2022-01-10 15:51:50|391.27|388.87|390.84|388.44|391.27|388.87|390.7|388.3|0
1641829920000|2022-01-10 15:52:00|391.27|388.87|391.41|389.01|391.41|389.01|391.27|388.87|0
1641829930000|2022-01-10 15:52:10|391.55|389.15|391.48|389.08|391.69|389.29|391.48|389.08|0
1641829940000|2022-01-10 15:52:20|391.41|389.01|392.12|389.72|392.12|389.72|391.41|389.01|0
1641829950000|2022-01-10 15:52:30|392.26|389.86|391.98|389.58|392.26|389.86|391.98|389.58|0
1641829960000|2022-01-10 15:52:40|391.83|389.43|390.7|388.3|391.83|389.43|390.7|388.3|0
1641829970000|2022-01-10 15:52:50|390.41|388.01|390.27|387.87|390.7|388.3|390.13|387.73|0
1641829980000|2022-01-10 15:53:00|390.7|388.3|390.98|388.58|390.98|388.58|390.7|388.3|0
1641829990000|2022-01-10 15:53:10|391.12|388.72|390.55|388.15|391.12|388.72|390.55|388.15|0
1641830000000|2022-01-10 15:53:20|390.41|388.01|389.84|387.44|390.55|388.15|389.84|387.44|0
1641830010000|2022-01-10 15:53:30|389.7|387.3|389.7|387.3|389.84|387.44|389.7|387.3|0
1641830020000|2022-01-10 15:53:40|389.56|387.16|389.99|387.59|389.99|387.59|389.56|387.16|0
1641830030000|2022-01-10 15:53:50|389.7|387.3|389.42|387.02|389.7|387.3|389.42|387.02|0
1641830040000|2022-01-10 15:54:00|389.56|387.16|390.27|387.87|390.27|387.87|389.56|387.16|0
1641830050000|2022-01-10 15:54:10|390.41|388.01|389.42|387.02|390.41|388.01|389.42|387.02|0
1641830060000|2022-01-10 15:54:20|389.28|386.88|388.57|386.17|389.28|386.88|388.57|386.17|0
1641830070000|2022-01-10 15:54:30|389.13|386.73|389.28|386.88|389.28|386.88|389.07|386.67|0
1641830080000|2022-01-10 15:54:40|389.7|387.3|389.99|387.59|390.13|387.73|389.7|387.3|0
1641830090000|2022-01-10 15:54:50|390.27|387.87|389.84|387.44|390.27|387.87|389.7|387.3|0
1641830100000|2022-01-10 15:55:00|389.42|387.02|389.84|387.44|389.84|387.44|389.42|387.02|0
1641830110000|2022-01-10 15:55:10|390.13|387.73|389.84|387.44|390.13|387.73|389.84|387.44|0
1641830120000|2022-01-10 15:55:20|389.42|387.02|389.13|386.73|389.42|387.02|389.13|386.73|0
1641830130000|2022-01-10 15:55:30|389.56|387.16|390.2|387.8|390.2|387.8|389.56|387.16|0
1641830140000|2022-01-10 15:55:40|390.41|388.01|390.41|388.01|390.55|388.15|390.27|387.87|0
1641830150000|2022-01-10 15:55:50|390.91|388.51|391.26|388.86|391.26|388.86|390.84|388.44|0
1641830160000|2022-01-10 15:56:00|391.69|389.29|391.41|389.01|391.69|389.29|391.41|389.01|0
1641830170000|2022-01-10 15:56:10|391.55|389.15|391.98|389.58|391.98|389.58|391.55|389.15|0
1641830180000|2022-01-10 15:56:20|391.83|389.43|391.91|389.51|391.91|389.51|391.83|389.43|0
1641830190000|2022-01-10 15:56:30|391.83|389.43|392.4|390|392.55|390.15|391.83|389.43|0
1641830200000|2022-01-10 15:56:40|392.26|389.86|392.4|390|392.4|390|392.12|389.72|0
1641830210000|2022-01-10 15:56:50|392.26|389.86|392.12|389.72|392.4|390|391.98|389.58|0
1641830220000|2022-01-10 15:57:00|391.55|389.15|390.55|388.15|391.55|389.15|390.55|388.15|0
1641830230000|2022-01-10 15:57:10|390.84|388.44|392.12|389.72|392.12|389.72|390.84|388.44|0
1641830240000|2022-01-10 15:57:20|391.98|389.58|391.41|389.01|391.98|389.58|391.41|389.01|0
1641830250000|2022-01-10 15:57:30|390.98|388.58|390.41|388.01|390.98|388.58|390.41|388.01|0
1641830260000|2022-01-10 15:57:40|390.13|387.73|389.98|387.58|390.69|388.29|389.98|387.58|0
1641830270000|2022-01-10 15:57:50|390.34|387.94|389.98|387.58|390.34|387.94|389.98|387.58|0
1641830280000|2022-01-10 15:58:00|390.41|388.01|389.56|387.16|390.41|388.01|389.56|387.16|0
1641830290000|2022-01-10 15:58:10|389.42|387.02|388.85|386.45|389.42|387.02|388.85|386.45|0
1641830300000|2022-01-10 15:58:20|388.99|386.59|388.14|385.74|388.99|386.59|388.14|385.74|0
1641830310000|2022-01-10 15:58:30|387.72|385.32|387.86|385.46|387.86|385.46|387.72|385.32|0
1641830320000|2022-01-10 15:58:40|388|385.6|388|385.6|388|385.6|387.86|385.46|0
1641830330000|2022-01-10 15:58:50|388.28|385.88|388|385.6|388.28|385.88|388|385.6|0
1641830340000|2022-01-10 15:59:00|388.14|385.74|388|385.6|388.14|385.74|388|385.6|0
1641830350000|2022-01-10 15:59:10|388.28|385.88|387.86|385.46|388.28|385.88|387.43|385.03|0
1641830360000|2022-01-10 15:59:20|388.14|385.74|388.28|385.88|388.36|385.96|388.14|385.74|0
1641830370000|2022-01-10 15:59:30|388.14|385.74|387.72|385.32|388.14|385.74|387.72|385.32|0
1641830380000|2022-01-10 15:59:40|388|385.6|388.14|385.74|388.28|385.88|388|385.6|0
1641830390000|2022-01-10 15:59:50|388.42|386.02|388.57|386.17|388.57|386.17|388.28|385.88|0
1641830400000|2022-01-10 16:00:00|389.13|386.73|389.13|386.73|389.27|386.87|388.85|386.45|0
1641830410000|2022-01-10 16:00:10|389.42|387.02|389.42|387.02|389.42|387.02|388.99|386.59|0
1641830420000|2022-01-10 16:00:20|389.56|387.16|389.13|386.73|389.56|387.16|389.06|386.66|0
1641830430000|2022-01-10 16:00:30|389.27|386.87|389.27|386.87|389.56|387.16|389.27|386.87|0
1641830440000|2022-01-10 16:00:40|389.42|387.02|390.69|388.29|390.69|388.29|389.42|387.02|0
1641830450000|2022-01-10 16:00:50|390.41|388.01|390.41|388.01|390.63|388.23|390.41|388.01|0
1641830460000|2022-01-10 16:01:00|390.13|387.73|390.69|388.29|390.69|388.29|390.13|387.73|0
1641830470000|2022-01-10 16:01:10|390.55|388.15|389.98|387.58|390.55|388.15|389.98|387.58|0
1641830480000|2022-01-10 16:01:20|390.55|388.15|389.27|386.87|390.55|388.15|389.27|386.87|0
1641830490000|2022-01-10 16:01:30|389.13|386.73|388.57|386.17|389.13|386.73|388.57|386.17|0
1641830500000|2022-01-10 16:01:40|388.28|385.88|388.28|385.88|388.42|386.02|388.14|385.74|0
1641830510000|2022-01-10 16:01:50|388.14|385.74|388|385.6|388.14|385.74|387.72|385.32|0
1641830520000|2022-01-10 16:02:00|388.42|386.02|389.42|387.02|389.56|387.16|388.42|386.02|0
1641830530000|2022-01-10 16:02:10|389.7|387.3|389.98|387.58|389.98|387.58|389.56|387.16|0
1641830540000|2022-01-10 16:02:20|389.84|387.44|390.27|387.87|390.27|387.87|389.84|387.44|0
1641830550000|2022-01-10 16:02:30|390.41|388.01|389.98|387.58|390.41|388.01|389.84|387.44|0
1641830560000|2022-01-10 16:02:40|390.12|387.72|389.7|387.3|390.12|387.72|389.56|387.16|0
1641830570000|2022-01-10 16:02:50|389.84|387.44|390.55|388.15|390.55|388.15|389.84|387.44|0
1641830580000|2022-01-10 16:03:00|389.98|387.58|389.84|387.44|390.12|387.72|389.84|387.44|0
1641830590000|2022-01-10 16:03:10|389.7|387.3|390.27|387.87|390.27|387.87|389.7|387.3|0
1641830600000|2022-01-10 16:03:20|390.41|388.01|391.12|388.72|391.12|388.72|390.41|388.01|0
1641830610000|2022-01-10 16:03:30|391.26|388.86|391.83|389.43|391.83|389.43|391.26|388.86|0
1641830620000|2022-01-10 16:03:40|391.69|389.29|391.55|389.15|391.69|389.29|391.4|389|0
1641830630000|2022-01-10 16:03:50|391.83|389.43|391.4|389|391.83|389.43|391.4|389|0
1641830640000|2022-01-10 16:04:00|391.69|389.29|392.11|389.71|392.26|389.86|391.69|389.29|0
1641830650000|2022-01-10 16:04:10|391.83|389.43|391.4|389|391.83|389.43|391.4|389|0
1641830660000|2022-01-10 16:04:20|391.26|388.86|391.26|388.86|391.26|388.86|390.98|388.58|0
1641830670000|2022-01-10 16:04:30|391.12|388.72|390.41|388.01|391.12|388.72|390.41|388.01|0
1641830680000|2022-01-10 16:04:40|390.55|388.15|389.84|387.44|390.55|388.15|389.7|387.3|0
1641830690000|2022-01-10 16:04:50|389.41|387.01|388.14|385.74|389.41|387.01|388.14|385.74|0
1641830700000|2022-01-10 16:05:00|388.71|386.31|388.35|385.95|388.85|386.45|388.35|385.95|0
1641830710000|2022-01-10 16:05:10|387.86|385.46|388.28|385.88|388.28|385.88|387.43|385.03|0
1641830720000|2022-01-10 16:05:20|388.14|385.74|387.86|385.46|388.14|385.74|387.43|385.03|0
1641830730000|2022-01-10 16:05:30|387.93|385.53|388.28|385.88|388.28|385.88|387.93|385.53|0
1641830740000|2022-01-10 16:05:40|388.14|385.74|387.71|385.31|388.28|385.88|387.71|385.31|0
1641830750000|2022-01-10 16:05:50|387.57|385.17|387.57|385.17|387.57|385.17|387.43|385.03|0
1641830760000|2022-01-10 16:06:00|387.15|384.75|387.29|384.89|387.29|384.89|387.15|384.75|0
1641830770000|2022-01-10 16:06:10|386.94|384.54|386.44|384.04|386.94|384.54|386.44|384.04|0
1641830780000|2022-01-10 16:06:20|386.73|384.33|386.16|383.76|386.73|384.33|386.16|383.76|0
1641830790000|2022-01-10 16:06:30|386.3|383.9|385.6|383.2|386.3|383.9|385.6|383.2|0
1641830800000|2022-01-10 16:06:40|386.02|383.62|386.16|383.76|386.16|383.76|385.88|383.48|0
1641830810000|2022-01-10 16:06:50|385.6|383.2|385.6|383.2|385.6|383.2|385.6|383.2|0
1641830820000|2022-01-10 16:07:00|385.32|382.92|385.74|383.34|385.88|383.48|385.32|382.92|0
1641830830000|2022-01-10 16:07:10|385.6|383.2|385.88|383.48|385.88|383.48|385.6|383.2|0
1641830840000|2022-01-10 16:07:20|386.3|383.9|386.58|384.18|386.73|384.33|386.3|383.9|0
1641830850000|2022-01-10 16:07:30|386.73|384.33|387.29|384.89|387.29|384.89|386.73|384.33|0
1641830860000|2022-01-10 16:07:40|387.43|385.03|386.44|384.04|387.57|385.17|386.44|384.04|0
1641830870000|2022-01-10 16:07:50|386.3|383.9|386.58|384.18|386.73|384.33|386.3|383.9|0
1641830880000|2022-01-10 16:08:00|386.87|384.47|387.01|384.61|387.01|384.61|386.87|384.47|0
1641830890000|2022-01-10 16:08:10|386.44|384.04|386.73|384.33|386.73|384.33|386.44|384.04|0
1641830900000|2022-01-10 16:08:20|386.44|384.04|386.02|383.62|386.44|384.04|386.02|383.62|0
1641830910000|2022-01-10 16:08:30|385.74|383.34|385.74|383.34|385.74|383.34|385.6|383.2|0
1641830920000|2022-01-10 16:08:40|385.88|383.48|385.88|383.48|386.02|383.62|385.74|383.34|0
1641830930000|2022-01-10 16:08:50|385.6|383.2|385.46|383.06|385.74|383.34|385.46|383.06|0
1641830940000|2022-01-10 16:09:00|385.74|383.34|385.31|382.91|385.74|383.34|385.31|382.91|0
1641830950000|2022-01-10 16:09:10|385.17|382.77|384.89|382.49|385.31|382.91|384.89|382.49|0
1641830960000|2022-01-10 16:09:20|385.03|382.63|385.03|382.63|385.17|382.77|384.89|382.49|0
1641830970000|2022-01-10 16:09:30|384.89|382.49|385.03|382.63|385.03|382.63|384.75|382.35|0
1641830980000|2022-01-10 16:09:40|385.17|382.77|384.89|382.49|385.17|382.77|384.89|382.49|0
1641830990000|2022-01-10 16:09:50|385.03|382.63|384.33|381.93|385.03|382.63|384.33|381.93|0
1641831000000|2022-01-10 16:10:00|383.68|381.28|383.97|381.57|384.11|381.71|383.68|381.28|0
1641831010000|2022-01-10 16:10:10|384.11|381.71|384.25|381.85|384.25|381.85|383.97|381.57|0
1641831020000|2022-01-10 16:10:20|383.97|381.57|383.97|381.57|383.97|381.57|383.83|381.43|0
1641831030000|2022-01-10 16:10:30|383.83|381.43|383.12|380.72|383.83|381.43|383.12|380.72|0
1641831040000|2022-01-10 16:10:40|382.84|380.44|382.7|380.3|382.84|380.44|382.7|380.3|0
1641831050000|2022-01-10 16:10:50|382.42|380.02|382.42|380.02|382.42|380.02|382.28|379.88|0
1641831060000|2022-01-10 16:11:00|382.56|380.16|382.56|380.16|382.56|380.16|382.28|379.88|0
1641831070000|2022-01-10 16:11:10|382.28|379.88|381.71|379.31|382.28|379.88|381.71|379.31|0
1641831080000|2022-01-10 16:11:20|382.14|379.74|381.86|379.46|382.14|379.74|381.86|379.46|0
1641831090000|2022-01-10 16:11:30|381.71|379.31|381.71|379.31|382|379.6|381.57|379.17|0
1641831100000|2022-01-10 16:11:40|381.86|379.46|381.43|379.03|381.86|379.46|381.43|379.03|0
1641831110000|2022-01-10 16:11:50|381.57|379.17|380.59|378.19|381.57|379.17|380.59|378.19|0
1641831120000|2022-01-10 16:12:00|380.45|378.05|380.59|378.19|380.59|378.19|380.45|378.05|0
1641831130000|2022-01-10 16:12:10|380.87|378.47|380.45|378.05|380.87|378.47|380.45|378.05|0
1641831140000|2022-01-10 16:12:20|380.59|378.19|380.03|377.63|380.59|378.19|380.03|377.63|0
1641831150000|2022-01-10 16:12:30|379.89|377.49|379.89|377.49|379.89|377.49|379.89|377.49|0
1641831160000|2022-01-10 16:12:40|380.03|377.63|379.75|377.35|380.03|377.63|379.75|377.35|0
1641831170000|2022-01-10 16:12:50|379.68|377.28|379.61|377.21|379.68|377.28|379.47|377.07|0
1641831180000|2022-01-10 16:13:00|379.33|376.93|379.61|377.21|379.61|377.21|379.33|376.93|0
1641831190000|2022-01-10 16:13:10|379.47|377.07|380.1|377.7|380.1|377.7|379.47|377.07|0
1641831200000|2022-01-10 16:13:20|380.17|377.77|380.45|378.05|380.45|378.05|380.03|377.63|0
1641831210000|2022-01-10 16:13:30|380.59|378.19|380.45|378.05|380.59|378.19|380.31|377.91|0
1641831220000|2022-01-10 16:13:40|380.73|378.33|380.87|378.47|381.01|378.61|380.73|378.33|0
1641831230000|2022-01-10 16:13:50|380.73|378.33|381.15|378.75|381.15|378.75|380.73|378.33|0
1641831240000|2022-01-10 16:14:00|380.87|378.47|380.31|377.91|380.87|378.47|380.31|377.91|0
1641831250000|2022-01-10 16:14:10|380.45|378.05|380.87|378.47|380.87|378.47|380.45|378.05|0
1641831260000|2022-01-10 16:14:20|380.73|378.33|380.73|378.33|380.73|378.33|380.59|378.19|0
1641831270000|2022-01-10 16:14:30|380.59|378.19|380.31|377.91|380.59|378.19|380.31|377.91|0
1641831280000|2022-01-10 16:14:40|380.45|378.05|380.45|378.05|380.45|378.05|380.17|377.77|0
1641831290000|2022-01-10 16:14:50|380.31|377.91|380.17|377.77|380.31|377.91|380.03|377.63|0
1641831300000|2022-01-10 16:15:00|380.45|378.05|380.17|377.77|380.45|378.05|380.17|377.77|0
1641831310000|2022-01-10 16:15:10|380.31|377.91|380.03|377.63|380.31|377.91|380.03|377.63|0
1641831320000|2022-01-10 16:15:20|379.89|377.49|380.03|377.63|380.03|377.63|379.75|377.35|0
1641831330000|2022-01-10 16:15:30|380.17|377.77|380.45|378.05|380.59|378.19|380.17|377.77|0
1641831340000|2022-01-10 16:15:40|380.59|378.19|381.15|378.75|381.15|378.75|380.59|378.19|0
1641831350000|2022-01-10 16:15:50|381.43|379.03|381.43|379.03|381.43|379.03|381.43|379.03|0
1641831360000|2022-01-10 16:16:00|381.85|379.45|382.13|379.73|382.27|379.87|381.85|379.45|0
1641831370000|2022-01-10 16:16:10|381.99|379.59|381.71|379.31|381.99|379.59|381.57|379.17|0
1641831380000|2022-01-10 16:16:20|381.43|379.03|381.29|378.89|381.43|379.03|381.29|378.89|0
1641831390000|2022-01-10 16:16:30|381.43|379.03|381.57|379.17|381.57|379.17|381.43|379.03|0
1641831400000|2022-01-10 16:16:40|381.29|378.89|381.15|378.75|381.43|379.03|381.01|378.61|0
1641831410000|2022-01-10 16:16:50|381.01|378.61|381.15|378.75|381.29|378.89|381.01|378.61|0
1641831420000|2022-01-10 16:17:00|381.01|378.61|380.59|378.19|381.01|378.61|380.59|378.19|0
1641831430000|2022-01-10 16:17:10|380.73|378.33|380.17|377.77|380.73|378.33|380.17|377.77|0
1641831440000|2022-01-10 16:17:20|380.45|378.05|380.03|377.63|380.45|378.05|380.03|377.63|0
1641831450000|2022-01-10 16:17:30|379.89|377.49|379.75|377.35|379.89|377.49|379.75|377.35|0
1641831460000|2022-01-10 16:17:40|379.89|377.49|378.63|376.23|379.89|377.49|378.63|376.23|0
1641831470000|2022-01-10 16:17:50|378.35|375.95|379.05|376.65|379.05|376.65|377.93|375.53|0
1641831480000|2022-01-10 16:18:00|379.19|376.79|378.91|376.51|379.19|376.79|378.77|376.37|0
1641831490000|2022-01-10 16:18:10|378.77|376.37|377.1|374.7|378.77|376.37|377.1|374.7|0
1641831500000|2022-01-10 16:18:20|376.82|374.42|376.68|374.28|376.82|374.42|376.68|374.28|0
1641831510000|2022-01-10 16:18:30|376.82|374.42|376.68|374.28|376.82|374.42|376.68|374.28|0
1641831520000|2022-01-10 16:18:40|376.82|374.42|377.51|375.11|377.51|375.11|376.82|374.42|0
1641831530000|2022-01-10 16:18:50|377.24|374.84|377.93|375.53|377.93|375.53|377.24|374.84|0
1641831540000|2022-01-10 16:19:00|377.65|375.25|377.65|375.25|377.65|375.25|377.37|374.97|0
1641831550000|2022-01-10 16:19:10|377.51|375.11|377.37|374.97|377.51|375.11|377.37|374.97|0
1641831560000|2022-01-10 16:19:20|377.24|374.84|377.37|374.97|377.37|374.97|377.1|374.7|0
1641831570000|2022-01-10 16:19:30|377.24|374.84|377.24|374.84|377.24|374.84|377.24|374.84|0
1641831580000|2022-01-10 16:19:40|377.23|374.83|377.51|375.11|377.51|375.11|377.23|374.83|0
1641831590000|2022-01-10 16:19:50|377.1|374.7|377.23|374.83|377.51|375.11|377.1|374.7|0
1641831600000|2022-01-10 16:20:00|377.37|374.97|378.07|375.67|378.07|375.67|377.37|374.97|0
1641831610000|2022-01-10 16:20:10|378.35|375.95|378.35|375.95|378.35|375.95|378.21|375.81|0
1641831620000|2022-01-10 16:20:20|378.21|375.81|378.35|375.95|378.35|375.95|378.07|375.67|0
1641831630000|2022-01-10 16:20:30|378.49|376.09|378.21|375.81|378.49|376.09|378.07|375.67|0
1641831640000|2022-01-10 16:20:40|378.35|375.95|378.42|376.02|378.42|376.02|378.35|375.95|0
1641831650000|2022-01-10 16:20:50|378.77|376.37|378.35|375.95|378.77|376.37|378.35|375.95|0
1641831660000|2022-01-10 16:21:00|377.79|375.39|377.79|375.39|377.79|375.39|377.79|375.39|0
1641831670000|2022-01-10 16:21:10|377.65|375.25|377.79|375.39|377.93|375.53|377.65|375.25|0
1641831680000|2022-01-10 16:21:20|377.65|375.25|377.51|375.11|377.65|375.25|377.51|375.11|0
1641831690000|2022-01-10 16:21:30|377.37|374.97|377.37|374.97|377.37|374.97|377.37|374.97|0
1641831700000|2022-01-10 16:21:40|377.51|375.11|377.23|374.83|377.51|375.11|377.23|374.83|0
1641831710000|2022-01-10 16:21:50|377.51|375.11|377.23|374.83|377.51|375.11|377.23|374.83|0
1641831720000|2022-01-10 16:22:00|376.96|374.56|377.09|374.69|377.09|374.69|376.96|374.56|0
1641831730000|2022-01-10 16:22:10|376.96|374.56|377.09|374.69|377.09|374.69|376.96|374.56|0
1641831740000|2022-01-10 16:22:20|377.23|374.83|376.96|374.56|377.23|374.83|376.68|374.28|0
1641831750000|2022-01-10 16:22:30|377.09|374.69|377.65|375.25|377.65|375.25|377.09|374.69|0
1641831760000|2022-01-10 16:22:40|377.37|374.97|377.09|374.69|377.37|374.97|376.96|374.56|0
1641831770000|2022-01-10 16:22:50|377.17|374.77|376.68|374.28|377.23|374.83|376.68|374.28|0
1641831780000|2022-01-10 16:23:00|376.54|374.14|376.12|373.72|376.61|374.21|376.12|373.72|0
1641831790000|2022-01-10 16:23:10|375.98|373.58|375.84|373.44|375.98|373.58|375.7|373.3|0
1641831800000|2022-01-10 16:23:20|376.12|373.72|376.26|373.86|376.26|373.86|375.98|373.58|0
1641831810000|2022-01-10 16:23:30|375.98|373.58|375.7|373.3|375.98|373.58|375.7|373.3|0
1641831820000|2022-01-10 16:23:40|375.84|373.44|375.29|372.89|375.84|373.44|375.29|372.89|0
1641831830000|2022-01-10 16:23:50|375.42|373.02|375.29|372.89|375.42|373.02|375.01|372.61|0
1641831840000|2022-01-10 16:24:00|375.15|372.75|374.73|372.33|375.15|372.75|374.73|372.33|0
1641831850000|2022-01-10 16:24:10|374.87|372.47|375.15|372.75|375.15|372.75|374.87|372.47|0
1641831860000|2022-01-10 16:24:20|375.42|373.02|374.87|372.47|375.42|373.02|374.87|372.47|0
1641831870000|2022-01-10 16:24:30|375.01|372.61|375.15|372.75|375.15|372.75|374.73|372.33|0
1641831880000|2022-01-10 16:24:40|375.36|372.96|375.84|373.44|375.84|373.44|375.36|372.96|0
1641831890000|2022-01-10 16:24:50|375.7|373.3|375.42|373.02|375.7|373.3|375.42|373.02|0
1641831900000|2022-01-10 16:25:00|375.56|373.16|374.56|372.16|379.06|376.66|374.56|372.16|0
1641831910000|2022-01-10 16:25:10|374.42|372.02|374.84|372.44|374.84|372.44|374.42|372.02|0
1641831920000|2022-01-10 16:25:20|375.12|372.72|375.12|372.72|375.12|372.72|374.98|372.58|0
1641831930000|2022-01-10 16:25:30|374.98|372.58|375.12|372.72|375.12|372.72|374.84|372.44|0
1641831940000|2022-01-10 16:25:40|374.98|372.58|376.42|374.02|376.42|374.02|374.98|372.58|0
1641831950000|2022-01-10 16:25:50|376.7|374.3|376.97|374.57|376.97|374.57|376.7|374.3|0
1641831960000|2022-01-10 16:26:00|376.7|374.3|375.86|373.46|376.7|374.3|375.86|373.46|0
1641831970000|2022-01-10 16:26:10|375.58|373.18|375.58|373.18|375.58|373.18|375.45|373.05|0
1641831980000|2022-01-10 16:26:20|376.14|373.74|376.14|373.74|376.42|374.02|376.14|373.74|0
1641831990000|2022-01-10 16:26:30|375.58|373.18|375.03|372.63|375.58|373.18|375.03|372.63|0
1641832000000|2022-01-10 16:26:40|374.61|372.21|374.89|372.49|375.03|372.63|374.61|372.21|0
1641832010000|2022-01-10 16:26:50|374.75|372.35|374.89|372.49|374.89|372.49|374.75|372.35|0
1641832020000|2022-01-10 16:27:00|374.48|372.08|374.75|372.35|374.75|372.35|374.48|372.08|0
1641832030000|2022-01-10 16:27:10|374.89|372.49|375.17|372.77|375.17|372.77|374.75|372.35|0
1641832040000|2022-01-10 16:27:20|375.31|372.91|375.45|373.05|375.45|373.05|375.31|372.91|0
1641832050000|2022-01-10 16:27:30|375.31|372.91|375.17|372.77|375.31|372.91|375.17|372.77|0
1641832060000|2022-01-10 16:27:40|375.45|373.05|375.45|373.05|375.45|373.05|375.17|372.77|0
1641832070000|2022-01-10 16:27:50|375.72|373.32|375.72|373.32|375.72|373.32|375.52|373.12|0
1641832080000|2022-01-10 16:28:00|375.58|373.18|376|373.6|376.14|373.74|375.58|373.18|0
1641832090000|2022-01-10 16:28:10|376.14|373.74|375.31|372.91|376.14|373.74|375.31|372.91|0
1641832100000|2022-01-10 16:28:20|375.17|372.77|374.75|372.35|375.17|372.77|374.75|372.35|0
1641832110000|2022-01-10 16:28:30|374.61|372.21|374.61|372.21|374.89|372.49|374.61|372.21|0
1641832120000|2022-01-10 16:28:40|374.2|371.8|374.2|371.8|374.34|371.94|374.2|371.8|0
1641832130000|2022-01-10 16:28:50|374.06|371.66|374.06|371.66|374.06|371.66|373.92|371.52|0
1641832140000|2022-01-10 16:29:00|374.34|371.94|374.2|371.8|374.34|371.94|374.2|371.8|0
1641832150000|2022-01-10 16:29:10|374.34|371.94|373.99|371.59|374.34|371.94|373.99|371.59|0
1641832160000|2022-01-10 16:29:20|374.06|371.66|374.61|372.21|374.61|372.21|374.06|371.66|0
1641832170000|2022-01-10 16:29:30|374.2|371.8|373.92|371.52|374.2|371.8|373.64|371.24|0
1641832180000|2022-01-10 16:29:40|374.2|371.8|374.06|371.66|374.2|371.8|374.06|371.66|0
1641832190000|2022-01-10 16:29:50|374.34|371.94|374.34|371.94|374.34|371.94|374.2|371.8|0
1641832200000|2022-01-10 16:30:00|374.47|372.07|375.03|372.63|375.03|372.63|374.47|372.07|0
1641832210000|2022-01-10 16:30:10|375.17|372.77|375.58|373.18|375.58|373.18|375.17|372.77|0
1641832220000|2022-01-10 16:30:20|375.17|372.77|375.17|372.77|375.31|372.91|375.17|372.77|0
1641832230000|2022-01-10 16:30:30|375.58|373.18|376.14|373.74|376.14|373.74|375.58|373.18|0
1641832240000|2022-01-10 16:30:40|375.72|373.32|375.52|373.12|375.72|373.32|375.52|373.12|0
1641832250000|2022-01-10 16:30:50|375.31|372.91|375.44|373.04|375.58|373.18|375.31|372.91|0
1641832260000|2022-01-10 16:31:00|375.31|372.91|375.44|373.04|375.44|373.04|375.31|372.91|0
1641832270000|2022-01-10 16:31:10|375.31|372.91|375.44|373.04|375.44|373.04|375.31|372.91|0
1641832280000|2022-01-10 16:31:20|375.58|373.18|375.72|373.32|375.72|373.32|375.58|373.18|0
1641832290000|2022-01-10 16:31:30|376.14|373.74|376.42|374.02|376.42|374.02|376.14|373.74|0
1641832300000|2022-01-10 16:31:40|376.28|373.88|376.42|374.02|376.42|374.02|376.28|373.88|0
1641832310000|2022-01-10 16:31:50|376.56|374.16|376.69|374.29|376.69|374.29|376.56|374.16|0
1641832320000|2022-01-10 16:32:00|376.28|373.88|376.97|374.57|376.97|374.57|376.28|373.88|0
1641832330000|2022-01-10 16:32:10|376.83|374.43|377.39|374.99|377.39|374.99|376.83|374.43|0
1641832340000|2022-01-10 16:32:20|377.53|375.13|377.53|375.13|377.53|375.13|377.53|375.13|0
1641832350000|2022-01-10 16:32:30|377.67|375.27|377.67|375.27|377.95|375.55|377.67|375.27|0
1641832360000|2022-01-10 16:32:40|377.53|375.13|377.67|375.27|377.67|375.27|377.53|375.13|0
1641832370000|2022-01-10 16:32:50|377.53|375.13|377.53|375.13|377.67|375.27|377.53|375.13|0
1641832380000|2022-01-10 16:33:00|377.67|375.27|377.25|374.85|377.67|375.27|377.25|374.85|0
1641832390000|2022-01-10 16:33:10|377.39|374.99|377.53|375.13|377.53|375.13|377.39|374.99|0
1641832400000|2022-01-10 16:33:20|377.67|375.27|378.09|375.69|378.09|375.69|377.67|375.27|0
1641832410000|2022-01-10 16:33:30|377.95|375.55|378.09|375.69|378.09|375.69|377.95|375.55|0
1641832420000|2022-01-10 16:33:40|378.23|375.83|378.5|376.1|378.5|376.1|378.23|375.83|0
1641832430000|2022-01-10 16:33:50|378.37|375.97|379.06|376.66|379.06|376.66|378.37|375.97|0
1641832440000|2022-01-10 16:34:00|378.78|376.38|378.5|376.1|378.78|376.38|378.5|376.1|0
1641832450000|2022-01-10 16:34:10|378.36|375.96|378.09|375.69|378.36|375.96|378.09|375.69|0
1641832460000|2022-01-10 16:34:20|378.23|375.83|378.09|375.69|378.23|375.83|377.67|375.27|0
1641832470000|2022-01-10 16:34:30|377.81|375.41|377.95|375.55|377.95|375.55|377.81|375.41|0
1641832480000|2022-01-10 16:34:40|377.81|375.41|378.23|375.83|378.23|375.83|377.81|375.41|0
1641832490000|2022-01-10 16:34:50|378.09|375.69|378.64|376.24|378.64|376.24|378.09|375.69|0
1641832500000|2022-01-10 16:35:00|378.92|376.52|378.92|376.52|378.92|376.52|378.5|376.1|0
1641832510000|2022-01-10 16:35:10|378.5|376.1|378.5|376.1|378.5|376.1|378.23|375.83|0
1641832520000|2022-01-10 16:35:20|378.36|375.96|378.09|375.69|378.36|375.96|378.09|375.69|0
1641832530000|2022-01-10 16:35:30|378.64|376.24|379.34|376.94|379.34|376.94|378.64|376.24|0
1641832540000|2022-01-10 16:35:40|379.06|376.66|379.06|376.66|379.06|376.66|378.92|376.52|0
1641832550000|2022-01-10 16:35:50|379.2|376.8|378.92|376.52|379.2|376.8|378.64|376.24|0
1641832560000|2022-01-10 16:36:00|379.2|376.8|379.34|376.94|379.34|376.94|379.13|376.73|0
1641832570000|2022-01-10 16:36:10|378.78|376.38|378.36|375.96|378.92|376.52|378.36|375.96|0
1641832580000|2022-01-10 16:36:20|378.64|376.24|378.92|376.52|378.92|376.52|378.5|376.1|0
1641832590000|2022-01-10 16:36:30|378.78|376.38|378.78|376.38|379.06|376.66|378.78|376.38|0
1641832600000|2022-01-10 16:36:40|378.92|376.52|379.06|376.66|379.06|376.66|378.92|376.52|0
1641832610000|2022-01-10 16:36:50|379.2|376.8|379.62|377.22|379.62|377.22|379.06|376.66|0
1641832620000|2022-01-10 16:37:00|379.9|377.5|379.2|376.8|379.9|377.5|379.2|376.8|0
1641832630000|2022-01-10 16:37:10|379.34|376.94|379.34|376.94|379.34|376.94|379.2|376.8|0
1641832640000|2022-01-10 16:37:20|379.48|377.08|379.9|377.5|379.9|377.5|379.48|377.08|0
1641832650000|2022-01-10 16:37:30|380.04|377.64|380.32|377.92|380.32|377.92|380.04|377.64|0
1641832660000|2022-01-10 16:37:40|380.46|378.06|380.6|378.2|380.74|378.34|380.46|378.06|0
1641832670000|2022-01-10 16:37:50|380.74|378.34|380.88|378.48|380.88|378.48|380.74|378.34|0
1641832680000|2022-01-10 16:38:00|381.02|378.62|380.46|378.06|381.02|378.62|380.32|377.92|0
1641832690000|2022-01-10 16:38:10|380.18|377.78|380.04|377.64|380.18|377.78|380.04|377.64|0
1641832700000|2022-01-10 16:38:20|380.18|377.78|380.6|378.2|380.6|378.2|380.18|377.78|0
1641832710000|2022-01-10 16:38:30|380.46|378.06|380.6|378.2|380.6|378.2|380.46|378.06|0
1641832720000|2022-01-10 16:38:40|380.74|378.34|380.32|377.92|381.02|378.62|380.32|377.92|0
1641832730000|2022-01-10 16:38:50|380.46|378.06|380.32|377.92|380.46|378.06|380.18|377.78|0
1641832740000|2022-01-10 16:39:00|380.46|378.06|380.6|378.2|380.6|378.2|380.46|378.06|0
1641832750000|2022-01-10 16:39:10|380.88|378.48|381.16|378.76|381.16|378.76|380.88|378.48|0
1641832760000|2022-01-10 16:39:20|381.3|378.9|381.16|378.76|381.3|378.9|381.16|378.76|0
1641832770000|2022-01-10 16:39:30|381.58|379.18|381.72|379.32|381.72|379.32|381.44|379.04|0
1641832780000|2022-01-10 16:39:40|381.58|379.18|381.58|379.18|381.86|379.46|381.58|379.18|0
1641832790000|2022-01-10 16:39:50|381.44|379.04|381.3|378.9|381.44|379.04|381.16|378.76|0
1641832800000|2022-01-10 16:40:00|381.72|379.32|381.72|379.32|381.86|379.46|381.72|379.32|0
1641832810000|2022-01-10 16:40:10|381.58|379.18|381.72|379.32|381.72|379.32|381.58|379.18|0
1641832820000|2022-01-10 16:40:20|382|379.6|382|379.6|382.14|379.74|381.86|379.46|0
1641832830000|2022-01-10 16:40:30|382.28|379.88|382.28|379.88|382.28|379.88|382.14|379.74|0
1641832840000|2022-01-10 16:40:40|382.21|379.81|382.42|380.02|382.42|380.02|382.21|379.81|0
1641832850000|2022-01-10 16:40:50|382|379.6|382.14|379.74|382.14|379.74|381.86|379.46|0
1641832860000|2022-01-10 16:41:00|382.28|379.88|382.7|380.3|382.7|380.3|382.28|379.88|0
1641832870000|2022-01-10 16:41:10|382.56|380.16|382.84|380.44|382.84|380.44|382.56|380.16|0
1641832880000|2022-01-10 16:41:20|382.7|380.3|382.56|380.16|382.7|380.3|382.56|380.16|0
1641832890000|2022-01-10 16:41:30|382.7|380.3|382.78|380.38|382.98|380.58|382.7|380.3|0
1641832900000|2022-01-10 16:41:40|383.13|380.73|382.98|380.58|383.13|380.73|382.84|380.44|0
1641832910000|2022-01-10 16:41:50|382.84|380.44|382.7|380.3|382.84|380.44|382.56|380.16|0
1641832920000|2022-01-10 16:42:00|382.56|380.16|382.7|380.3|382.7|380.3|382.56|380.16|0
1641832930000|2022-01-10 16:42:10|382.84|380.44|382.7|380.3|382.84|380.44|382.7|380.3|0
1641832940000|2022-01-10 16:42:20|382.84|380.44|382|379.6|382.84|380.44|382|379.6|0
1641832950000|2022-01-10 16:42:30|381.86|379.46|381.72|379.32|381.86|379.46|381.72|379.32|0
1641832960000|2022-01-10 16:42:40|381.65|379.25|381.72|379.32|381.72|379.32|381.65|379.25|0
1641832970000|2022-01-10 16:42:50|381.3|378.9|382|379.6|382|379.6|381.3|378.9|0
1641832980000|2022-01-10 16:43:00|382.14|379.74|382.7|380.3|382.7|380.3|382.14|379.74|0
1641832990000|2022-01-10 16:43:10|382.56|380.16|383.12|380.72|383.12|380.72|382.56|380.16|0
1641833000000|2022-01-10 16:43:20|383.41|381.01|383.41|381.01|383.41|381.01|383.41|381.01|0
1641833010000|2022-01-10 16:43:30|383.27|380.87|383.55|381.15|383.55|381.15|383.27|380.87|0
1641833020000|2022-01-10 16:43:40|382.98|380.58|383.41|381.01|383.41|381.01|382.98|380.58|0
1641833030000|2022-01-10 16:43:50|383.27|380.87|382.56|380.16|383.27|380.87|382.56|380.16|0
1641833040000|2022-01-10 16:44:00|382.42|380.02|382.84|380.44|382.84|380.44|382.42|380.02|0
1641833050000|2022-01-10 16:44:10|382.56|380.16|382.98|380.58|382.98|380.58|382.56|380.16|0
1641833060000|2022-01-10 16:44:20|383.06|380.66|383.12|380.72|383.27|380.87|383.06|380.66|0
1641833070000|2022-01-10 16:44:30|382.98|380.58|382.42|380.02|382.98|380.58|382.42|380.02|0
1641833080000|2022-01-10 16:44:40|382|379.6|381.72|379.32|382|379.6|381.02|378.62|0
1641833090000|2022-01-10 16:44:50|381.44|379.04|381.44|379.04|381.58|379.18|381.3|378.9|0
1641833100000|2022-01-10 16:45:00|381.3|378.9|381.02|378.62|381.44|379.04|381.02|378.62|0
1641833110000|2022-01-10 16:45:10|380.74|378.34|381.16|378.76|381.3|378.9|380.74|378.34|0
1641833120000|2022-01-10 16:45:20|381.02|378.62|380.74|378.34|381.02|378.62|380.32|377.92|0
1641833130000|2022-01-10 16:45:30|380.46|378.06|379.9|377.5|380.6|378.2|379.76|377.36|0
1641833140000|2022-01-10 16:45:40|380.04|377.64|379.9|377.5|380.04|377.64|379.9|377.5|0
1641833150000|2022-01-10 16:45:50|380.04|377.64|379.76|377.36|380.04|377.64|379.76|377.36|0
1641833160000|2022-01-10 16:46:00|380.04|377.64|380.74|378.34|380.74|378.34|380.04|377.64|0
1641833170000|2022-01-10 16:46:10|381.16|378.76|381.02|378.62|381.16|378.76|380.74|378.34|0
1641833180000|2022-01-10 16:46:20|381.16|378.76|380.88|378.48|381.16|378.76|380.88|378.48|0
1641833190000|2022-01-10 16:46:30|380.74|378.34|380.32|377.92|380.74|378.34|380.32|377.92|0
1641833200000|2022-01-10 16:46:40|379.9|377.5|379.76|377.36|380.04|377.64|379.76|377.36|0
1641833210000|2022-01-10 16:46:50|379.48|377.08|380.18|377.78|380.18|377.78|379.48|377.08|0
1641833220000|2022-01-10 16:47:00|380.6|378.2|381.44|379.04|381.44|379.04|380.6|378.2|0
1641833230000|2022-01-10 16:47:10|381.86|379.46|382.28|379.88|382.28|379.88|381.72|379.32|0
1641833240000|2022-01-10 16:47:20|382|379.6|382.14|379.74|382.14|379.74|381.72|379.32|0
1641833250000|2022-01-10 16:47:30|382|379.6|382|379.6|382.14|379.74|382|379.6|0
1641833260000|2022-01-10 16:47:40|381.86|379.46|381.16|378.76|381.86|379.46|381.16|378.76|0
1641833270000|2022-01-10 16:47:50|381.58|379.18|381.58|379.18|381.58|379.18|381.44|379.04|0
1641833280000|2022-01-10 16:48:00|381.44|379.04|381.3|378.9|381.44|379.04|381.02|378.62|0
1641833290000|2022-01-10 16:48:10|381.16|378.76|381.44|379.04|381.44|379.04|381.16|378.76|0
1641833300000|2022-01-10 16:48:20|381.3|378.9|381.16|378.76|381.3|378.9|380.74|378.34|0
1641833310000|2022-01-10 16:48:30|381.44|379.04|381.16|378.76|381.44|379.04|380.74|378.34|0
1641833320000|2022-01-10 16:48:40|381.09|378.69|381.86|379.46|381.86|379.46|381.09|378.69|0
1641833330000|2022-01-10 16:48:50|381.72|379.32|381.86|379.46|381.86|379.46|381.72|379.32|0
1641833340000|2022-01-10 16:49:00|381.72|379.32|382.28|379.88|382.28|379.88|381.72|379.32|0
1641833350000|2022-01-10 16:49:10|382.56|380.16|382|379.6|382.56|380.16|380.95|378.55|0
1641833360000|2022-01-10 16:49:20|381.72|379.32|381.44|379.04|381.72|379.32|381.44|379.04|0
1641833370000|2022-01-10 16:49:30|380.88|378.48|380.6|378.2|380.88|378.48|380.6|378.2|0
1641833380000|2022-01-10 16:49:40|380.32|377.92|380.74|378.34|380.74|378.34|380.32|377.92|0
1641833390000|2022-01-10 16:49:50|380.46|378.06|380.6|378.2|380.6|378.2|380.32|377.92|0
1641833400000|2022-01-10 16:50:00|381.44|379.04|381.86|379.46|382|379.6|381.44|379.04|0
1641833410000|2022-01-10 16:50:10|382.14|379.74|382.14|379.74|382.14|379.74|382.14|379.74|0
1641833420000|2022-01-10 16:50:20|382.42|380.02|381.72|379.32|382.56|380.16|381.72|379.32|0
1641833430000|2022-01-10 16:50:30|381.16|378.76|381.3|378.9|381.3|378.9|381.16|378.76|0
1641833440000|2022-01-10 16:50:40|381.72|379.32|381.44|379.04|381.72|379.32|381.44|379.04|0
1641833450000|2022-01-10 16:50:50|381.58|379.18|381.58|379.18|381.72|379.32|381.58|379.18|0
1641833460000|2022-01-10 16:51:00|381.3|378.9|381.86|379.46|381.86|379.46|381.02|378.62|0
1641833470000|2022-01-10 16:51:10|382.14|379.74|382.84|380.44|382.84|380.44|382.14|379.74|0
1641833480000|2022-01-10 16:51:20|382.7|380.3|382.42|380.02|382.84|380.44|382.42|380.02|0
1641833490000|2022-01-10 16:51:30|382.14|379.74|382.14|379.74|382.28|379.88|382.14|379.74|0
1641833500000|2022-01-10 16:51:40|382|379.6|381.86|379.46|382.14|379.74|381.86|379.46|0
1641833510000|2022-01-10 16:51:50|382.14|379.74|382|379.6|382.28|379.88|382|379.6|0
1641833520000|2022-01-10 16:52:00|382.28|379.88|381.86|379.46|382.28|379.88|381.44|379.04|0
1641833530000|2022-01-10 16:52:10|381.72|379.32|381.86|379.46|381.86|379.46|381.72|379.32|0
1641833540000|2022-01-10 16:52:20|381.58|379.18|381.58|379.18|381.72|379.32|381.58|379.18|0
1641833550000|2022-01-10 16:52:30|381.72|379.32|381.72|379.32|381.86|379.46|381.72|379.32|0
1641833560000|2022-01-10 16:52:40|381.58|379.18|381.44|379.04|381.58|379.18|381.44|379.04|0
1641833570000|2022-01-10 16:52:50|381.58|379.18|381.15|378.75|381.58|379.18|381.15|378.75|0
1641833580000|2022-01-10 16:53:00|381.3|378.9|381.44|379.04|381.58|379.18|381.29|378.89|0
1641833590000|2022-01-10 16:53:10|380.87|378.47|381.29|378.89|381.29|378.89|380.87|378.47|0
1641833600000|2022-01-10 16:53:20|381.01|378.61|380.59|378.19|381.01|378.61|380.59|378.19|0
1641833610000|2022-01-10 16:53:30|380.73|378.33|379.75|377.35|380.73|378.33|379.75|377.35|0
1641833620000|2022-01-10 16:53:40|379.61|377.21|379.89|377.49|379.89|377.49|379.61|377.21|0
1641833630000|2022-01-10 16:53:50|380.17|377.77|380.31|377.91|380.31|377.91|380.17|377.77|0
1641833640000|2022-01-10 16:54:00|380.17|377.77|380.31|377.91|380.45|378.05|380.17|377.77|0
1641833650000|2022-01-10 16:54:10|380.17|377.77|381.29|378.89|381.29|378.89|380.17|377.77|0
1641833660000|2022-01-10 16:54:20|381.58|379.18|381.57|379.17|381.58|379.18|381.29|378.89|0
1641833670000|2022-01-10 16:54:30|381.43|379.03|381.86|379.46|381.86|379.46|381.43|379.03|0
1641833680000|2022-01-10 16:54:40|382|379.6|382|379.6|382.28|379.88|382|379.6|0
1641833690000|2022-01-10 16:54:50|381.72|379.32|381.86|379.46|381.86|379.46|381.57|379.17|0
1641833700000|2022-01-10 16:55:00|382|379.6|382|379.6|382.14|379.74|382|379.6|0
1641833710000|2022-01-10 16:55:10|382.14|379.74|382.28|379.88|382.28|379.88|382.14|379.74|0
1641833720000|2022-01-10 16:55:20|382.14|379.74|382.42|380.02|382.7|380.3|382.14|379.74|0
1641833730000|2022-01-10 16:55:30|382.28|379.88|382.35|379.95|382.56|380.16|382.28|379.88|0
1641833740000|2022-01-10 16:55:40|382.28|379.88|382.28|379.88|382.42|380.02|382.28|379.88|0
1641833750000|2022-01-10 16:55:50|382|379.6|382|379.6|382.14|379.74|382|379.6|0
1641833760000|2022-01-10 16:56:00|381.86|379.46|382|379.6|382.14|379.74|381.86|379.46|0
1641833770000|2022-01-10 16:56:10|381.57|379.17|381.71|379.31|381.71|379.31|381.57|379.17|0
1641833780000|2022-01-10 16:56:20|381.85|379.45|380.59|378.19|381.85|379.45|380.59|378.19|0
1641833790000|2022-01-10 16:56:30|380.87|378.47|381.15|378.75|381.15|378.75|380.87|378.47|0
1641833800000|2022-01-10 16:56:40|381.57|379.17|381.29|378.89|381.71|379.31|381.29|378.89|0
1641833810000|2022-01-10 16:56:50|381.43|379.03|381.29|378.89|381.43|379.03|381.29|378.89|0
1641833820000|2022-01-10 16:57:00|381.43|379.03|380.87|378.47|381.43|379.03|380.73|378.33|0
1641833830000|2022-01-10 16:57:10|381.01|378.61|380.45|378.05|381.01|378.61|380.45|378.05|0
1641833840000|2022-01-10 16:57:20|380.31|377.91|379.89|377.49|380.31|377.91|379.89|377.49|0
1641833850000|2022-01-10 16:57:30|379.75|377.35|380.03|377.63|380.17|377.77|379.75|377.35|0
1641833860000|2022-01-10 16:57:40|379.89|377.49|379.89|377.49|379.89|377.49|379.89|377.49|0
1641833870000|2022-01-10 16:57:50|380.03|377.63|380.31|377.91|380.31|377.91|380.03|377.63|0
1641833880000|2022-01-10 16:58:00|380.59|378.19|380.31|377.91|380.59|378.19|380.31|377.91|0
1641833890000|2022-01-10 16:58:10|380.59|378.19|380.45|378.05|380.87|378.47|380.45|378.05|0
1641833900000|2022-01-10 16:58:20|380.59|378.19|379.61|377.21|380.59|378.19|379.61|377.21|0
1641833910000|2022-01-10 16:58:30|380.03|377.63|379.61|377.21|380.03|377.63|379.61|377.21|0
1641833920000|2022-01-10 16:58:40|379.75|377.35|379.47|377.07|379.75|377.35|379.33|376.93|0
1641833930000|2022-01-10 16:58:50|379.61|377.21|379.05|376.65|379.61|377.21|379.05|376.65|0
1641833940000|2022-01-10 16:59:00|378.91|376.51|379.33|376.93|379.33|376.93|378.91|376.51|0
1641833950000|2022-01-10 16:59:10|379.19|376.79|378.63|376.23|379.19|376.79|378.63|376.23|0
1641833960000|2022-01-10 16:59:20|378.49|376.09|378.22|375.82|378.63|376.23|378.22|375.82|0
1641833970000|2022-01-10 16:59:30|377.8|375.4|377.94|375.54|377.94|375.54|377.8|375.4|0
1641833980000|2022-01-10 16:59:40|377.8|375.4|377.24|374.84|377.94|375.54|377.24|374.84|0
1641833990000|2022-01-10 16:59:50|377.66|375.26|377.52|375.12|377.66|375.26|377.24|374.84|0
1641834000000|2022-01-10 17:00:00|377.8|375.4|377.8|375.4|377.94|375.54|377.38|374.98|0
1641834010000|2022-01-10 17:00:10|377.94|375.54|378.91|376.51|378.91|376.51|377.94|375.54|0
1641834020000|2022-01-10 17:00:20|378.49|376.09|377.94|375.54|378.49|376.09|377.94|375.54|0
1641834030000|2022-01-10 17:00:30|378.08|375.68|378.22|375.82|378.22|375.82|378.08|375.68|0
1641834040000|2022-01-10 17:00:40|378.35|375.95|378.22|375.82|378.35|375.95|378.22|375.82|0
1641834050000|2022-01-10 17:00:50|378.49|376.09|378.49|376.09|378.63|376.23|378.49|376.09|0
1641834060000|2022-01-10 17:01:00|378.77|376.37|377.94|375.54|378.77|376.37|377.94|375.54|0
1641834070000|2022-01-10 17:01:10|377.8|375.4|377.94|375.54|378.08|375.68|377.8|375.4|0
1641834080000|2022-01-10 17:01:20|378.08|375.68|377.8|375.4|378.08|375.68|377.8|375.4|0
1641834090000|2022-01-10 17:01:30|378.08|375.68|378.08|375.68|378.08|375.68|377.94|375.54|0
1641834100000|2022-01-10 17:01:40|378.35|375.95|378.35|375.95|378.35|375.95|378.21|375.81|0
1641834110000|2022-01-10 17:01:50|378.49|376.09|378.91|376.51|378.91|376.51|378.49|376.09|0
1641834120000|2022-01-10 17:02:00|378.63|376.23|379.75|377.35|379.75|377.35|378.63|376.23|0
1641834130000|2022-01-10 17:02:10|379.61|377.21|380.17|377.77|380.17|377.77|379.61|377.21|0
1641834140000|2022-01-10 17:02:20|379.75|377.35|380.17|377.77|380.17|377.77|379.75|377.35|0
1641834150000|2022-01-10 17:02:30|380.45|378.05|380.31|377.91|380.45|378.05|380.17|377.77|0
1641834160000|2022-01-10 17:02:40|380.45|378.05|380.87|378.47|380.87|378.47|380.45|378.05|0
1641834170000|2022-01-10 17:02:50|380.94|378.54|380.73|378.33|380.94|378.54|380.73|378.33|0
1641834180000|2022-01-10 17:03:00|380.87|378.47|380.59|378.19|380.87|378.47|380.31|377.91|0
1641834190000|2022-01-10 17:03:10|380.45|378.05|381.01|378.61|381.15|378.75|380.45|378.05|0
1641834200000|2022-01-10 17:03:20|381.15|378.75|381.15|378.75|381.29|378.89|381.01|378.61|0
1641834210000|2022-01-10 17:03:30|381.29|378.89|381.15|378.75|381.29|378.89|381.01|378.61|0
1641834220000|2022-01-10 17:03:40|381.43|379.03|381.64|379.24|381.99|379.59|381.29|378.89|0
1641834230000|2022-01-10 17:03:50|381.71|379.31|382.27|379.87|382.27|379.87|381.71|379.31|0
1641834240000|2022-01-10 17:04:00|382.13|379.73|382.27|379.87|382.27|379.87|382.13|379.73|0
1641834250000|2022-01-10 17:04:10|382.13|379.73|382.21|379.81|382.27|379.87|382.13|379.73|0
1641834260000|2022-01-10 17:04:20|382.13|379.73|382.55|380.15|382.55|380.15|382.13|379.73|0
1641834270000|2022-01-10 17:04:30|382.27|379.87|382.55|380.15|382.55|380.15|382.27|379.87|0
1641834290000|2022-01-10 17:04:50|382.41|380.01|382.41|380.01|382.55|380.15|382.41|380.01|0
1641834300000|2022-01-10 17:05:00|382.27|379.87|382.27|379.87|382.41|380.01|382.27|379.87|0
1641834310000|2022-01-10 17:05:10|383.4|381|384.1|381.7|384.1|381.7|383.4|381|0
1641834320000|2022-01-10 17:05:20|384.24|381.84|383.54|381.14|384.52|382.12|383.54|381.14|0
1641834330000|2022-01-10 17:05:30|383.4|381|383.4|381|383.54|381.14|383.4|381|0
1641834340000|2022-01-10 17:05:40|383.26|380.86|383.4|381|383.54|381.14|383.26|380.86|0
1641834350000|2022-01-10 17:05:50|383.26|380.86|383.26|380.86|383.26|380.86|383.26|380.86|0
1641834360000|2022-01-10 17:06:00|383.12|380.72|383.68|381.28|383.68|381.28|383.12|380.72|0
1641834370000|2022-01-10 17:06:10|383.54|381.14|383.26|380.86|383.96|381.56|383.26|380.86|0
1641834380000|2022-01-10 17:06:20|383.12|380.72|382.83|380.43|383.12|380.72|382.83|380.43|0
1641834390000|2022-01-10 17:06:30|382.98|380.58|381.85|379.45|382.98|380.58|381.71|379.31|0
1641834400000|2022-01-10 17:06:40|382.13|379.73|381.99|379.59|382.13|379.73|381.99|379.59|0
1641834410000|2022-01-10 17:06:50|382.13|379.73|381.99|379.59|382.13|379.73|381.99|379.59|0
1641834420000|2022-01-10 17:07:00|382.27|379.87|381.99|379.59|382.27|379.87|381.85|379.45|0
1641834430000|2022-01-10 17:07:10|382.13|379.73|382.27|379.87|382.27|379.87|382.13|379.73|0
1641834440000|2022-01-10 17:07:20|382.41|380.01|382.27|379.87|382.69|380.29|382.27|379.87|0
1641834450000|2022-01-10 17:07:30|382.41|380.01|382.69|380.29|382.69|380.29|382.41|380.01|0
1641834460000|2022-01-10 17:07:40|382.83|380.43|382.41|380.01|382.83|380.43|382.41|380.01|0
1641834470000|2022-01-10 17:07:50|382.27|379.87|382.41|380.01|382.49|380.09|382.27|379.87|0
1641834480000|2022-01-10 17:08:00|382.55|380.15|382.55|380.15|382.55|380.15|382.41|380.01|0
1641834490000|2022-01-10 17:08:10|382.27|379.87|382.27|379.87|382.41|380.01|382.13|379.73|0
1641834500000|2022-01-10 17:08:20|381.99|379.59|382.41|380.01|382.41|380.01|381.99|379.59|0
1641834510000|2022-01-10 17:08:30|382.27|379.87|381.71|379.31|382.27|379.87|381.71|379.31|0
1641834520000|2022-01-10 17:08:40|381.85|379.45|382.27|379.87|382.27|379.87|381.85|379.45|0
1641834530000|2022-01-10 17:08:50|382.13|379.73|382.27|379.87|382.27|379.87|382.13|379.73|0
1641834540000|2022-01-10 17:09:00|382.69|380.29|383.26|380.86|383.4|381|382.69|380.29|0
1641834550000|2022-01-10 17:09:10|383.4|381|384.1|381.7|384.1|381.7|383.4|381|0
1641834560000|2022-01-10 17:09:20|384.24|381.84|384.38|381.98|384.38|381.98|383.96|381.56|0
1641834570000|2022-01-10 17:09:30|384.81|382.41|384.81|382.41|384.95|382.55|384.81|382.41|0
1641834580000|2022-01-10 17:09:40|385.37|382.97|385.23|382.83|385.37|382.97|385.09|382.69|0
1641834590000|2022-01-10 17:09:50|385.65|383.25|385.51|383.11|385.65|383.25|385.37|382.97|0
1641834600000|2022-01-10 17:10:00|385.37|382.97|384.81|382.41|385.37|382.97|384.66|382.26|0
1641834610000|2022-01-10 17:10:10|385.09|382.69|384.81|382.41|385.09|382.69|384.81|382.41|0
1641834620000|2022-01-10 17:10:20|384.52|382.12|383.96|381.56|384.52|382.12|383.96|381.56|0
1641834630000|2022-01-10 17:10:30|384.03|381.63|384.1|381.7|384.1|381.7|384.03|381.63|0
1641834640000|2022-01-10 17:10:40|384.24|381.84|384.52|382.12|384.52|382.12|384.24|381.84|0
1641834650000|2022-01-10 17:10:50|384.66|382.26|384.1|381.7|384.66|382.26|384.1|381.7|0
1641834660000|2022-01-10 17:11:00|383.96|381.56|384.24|381.84|384.24|381.84|383.82|381.42|0
1641834670000|2022-01-10 17:11:10|383.96|381.56|383.96|381.56|383.96|381.56|383.96|381.56|0
1641834680000|2022-01-10 17:11:20|383.82|381.42|383.68|381.28|383.96|381.56|383.68|381.28|0
1641834690000|2022-01-10 17:11:30|383.82|381.42|383.68|381.28|383.96|381.56|383.68|381.28|0
1641834700000|2022-01-10 17:11:40|383.11|380.71|383.4|381|383.4|381|383.11|380.71|0
1641834710000|2022-01-10 17:11:50|383.54|381.14|382.55|380.15|383.54|381.14|382.55|380.15|0
1641834720000|2022-01-10 17:12:00|382.97|380.57|383.54|381.14|383.54|381.14|382.97|380.57|0
1641834730000|2022-01-10 17:12:10|383.39|380.99|383.68|381.28|383.68|381.28|383.39|380.99|0
1641834740000|2022-01-10 17:12:20|383.54|381.14|383.25|380.85|383.54|381.14|383.25|380.85|0
1641834750000|2022-01-10 17:12:30|383.54|381.14|382.69|380.29|383.54|381.14|382.69|380.29|0
1641834760000|2022-01-10 17:12:40|382.27|379.87|381.99|379.59|382.27|379.87|381.99|379.59|0
1641834770000|2022-01-10 17:12:50|381.71|379.31|381.99|379.59|381.99|379.59|381.57|379.17|0
1641834780000|2022-01-10 17:13:00|382.13|379.73|382.55|380.15|382.55|380.15|382.13|379.73|0
1641834790000|2022-01-10 17:13:10|382.83|380.43|382.83|380.43|382.83|380.43|382.69|380.29|0
1641834800000|2022-01-10 17:13:20|382.97|380.57|382.83|380.43|382.97|380.57|382.83|380.43|0
1641834810000|2022-01-10 17:13:30|382.69|380.29|382.69|380.29|382.69|380.29|382.55|380.15|0
1641834820000|2022-01-10 17:13:40|382.83|380.43|382.97|380.57|383.11|380.71|382.83|380.43|0
1641834830000|2022-01-10 17:13:50|382.69|380.29|382.55|380.15|382.69|380.29|382.55|380.15|0
1641834840000|2022-01-10 17:14:00|382.13|379.73|382.13|379.73|382.27|379.87|382.13|379.73|0
1641834850000|2022-01-10 17:14:10|382.27|379.87|382.13|379.73|382.27|379.87|381.99|379.59|0
1641834860000|2022-01-10 17:14:20|382.27|379.87|382.83|380.43|382.83|380.43|382.27|379.87|0
1641834870000|2022-01-10 17:14:30|382.41|380.01|382.69|380.29|382.69|380.29|382.41|380.01|0
1641834880000|2022-01-10 17:14:40|382.55|380.15|382.27|379.87|382.55|380.15|382.27|379.87|0
1641834890000|2022-01-10 17:14:50|382.41|380.01|381.99|379.59|382.41|380.01|381.99|379.59|0
1641834900000|2022-01-10 17:15:00|382.2|379.8|382.27|379.87|382.55|380.15|382.2|379.8|0
1641834910000|2022-01-10 17:15:10|382.41|380.01|382.97|380.57|382.97|380.57|382.41|380.01|0
1641834920000|2022-01-10 17:15:20|383.11|380.71|382.97|380.57|383.11|380.71|382.83|380.43|0
1641834930000|2022-01-10 17:15:30|383.11|380.71|383.25|380.85|383.25|380.85|383.11|380.71|0
1641834940000|2022-01-10 17:15:40|383.39|380.99|382.97|380.57|383.39|380.99|382.97|380.57|0
1641834950000|2022-01-10 17:15:50|382.9|380.5|382.97|380.57|382.97|380.57|382.9|380.5|0
1641834960000|2022-01-10 17:16:00|383.11|380.71|382.55|380.15|383.11|380.71|382.27|379.87|0
1641834970000|2022-01-10 17:16:10|381.99|379.59|381.71|379.31|381.99|379.59|381.71|379.31|0
1641834980000|2022-01-10 17:16:20|381.99|379.59|381.85|379.45|381.99|379.59|381.85|379.45|0
1641834990000|2022-01-10 17:16:30|381.99|379.59|382.13|379.73|382.13|379.73|381.85|379.45|0
1641835000000|2022-01-10 17:16:40|382.2|379.8|382.13|379.73|382.2|379.8|381.99|379.59|0
1641835010000|2022-01-10 17:16:50|382.27|379.87|382.41|380.01|382.41|380.01|382.13|379.73|0
1641835020000|2022-01-10 17:17:00|382.69|380.29|383.11|380.71|383.11|380.71|382.69|380.29|0
1641835030000|2022-01-10 17:17:10|382.97|380.57|383.25|380.85|383.39|380.99|382.97|380.57|0
1641835040000|2022-01-10 17:17:20|383.11|380.71|383.25|380.85|383.39|380.99|383.11|380.71|0
1641835050000|2022-01-10 17:17:30|383.11|380.71|382.97|380.57|383.39|380.99|382.97|380.57|0
1641835060000|2022-01-10 17:17:40|383.11|380.71|382.97|380.57|383.11|380.71|382.97|380.57|0
1641835070000|2022-01-10 17:17:50|382.83|380.43|382.69|380.29|382.83|380.43|382.69|380.29|0
1641835080000|2022-01-10 17:18:00|382.83|380.43|383.39|380.99|383.39|380.99|382.83|380.43|0
1641835090000|2022-01-10 17:18:10|383.25|380.85|383.11|380.71|383.33|380.93|383.11|380.71|0
1641835100000|2022-01-10 17:18:20|382.97|380.57|383.39|380.99|383.39|380.99|382.97|380.57|0
1641835110000|2022-01-10 17:18:30|383.67|381.27|383.96|381.56|384.1|381.7|383.67|381.27|0
1641835120000|2022-01-10 17:18:40|383.81|381.41|383.53|381.13|383.81|381.41|383.53|381.13|0
1641835130000|2022-01-10 17:18:50|383.67|381.27|383.53|381.13|383.67|381.27|383.53|381.13|0
1641835140000|2022-01-10 17:19:00|383.67|381.27|383.96|381.56|383.96|381.56|383.67|381.27|0
1641835150000|2022-01-10 17:19:10|384.1|381.7|384.38|381.98|384.38|381.98|383.96|381.56|0
1641835160000|2022-01-10 17:19:20|384.52|382.12|384.66|382.26|384.8|382.4|384.52|382.12|0
1641835170000|2022-01-10 17:19:30|384.52|382.12|384.52|382.12|384.8|382.4|384.52|382.12|0
1641835180000|2022-01-10 17:19:40|384.38|381.98|384.38|381.98|384.38|381.98|384.38|381.98|0
1641835190000|2022-01-10 17:19:50|384.24|381.84|384.52|382.12|384.52|382.12|384.24|381.84|0
1641835200000|2022-01-10 17:20:00|384.66|382.26|384.8|382.4|384.8|382.4|384.52|382.12|0
1641835210000|2022-01-10 17:20:10|384.38|381.98|384.24|381.84|384.52|382.12|384.24|381.84|0
1641835220000|2022-01-10 17:20:20|384.1|381.7|384.38|381.98|384.38|381.98|384.1|381.7|0
1641835230000|2022-01-10 17:20:30|384.24|381.84|384.52|382.12|384.66|382.26|384.24|381.84|0
1641835240000|2022-01-10 17:20:40|384.66|382.26|384.52|382.12|384.66|382.26|384.52|382.12|0
1641835250000|2022-01-10 17:20:50|384.8|382.4|384.66|382.26|384.94|382.54|384.66|382.26|0
1641835260000|2022-01-10 17:21:00|384.52|382.12|384.52|382.12|384.66|382.26|384.52|382.12|0
1641835270000|2022-01-10 17:21:10|384.38|381.98|384.52|382.12|384.52|382.12|384.38|381.98|0
1641835280000|2022-01-10 17:21:20|384.66|382.26|384.8|382.4|384.8|382.4|384.66|382.26|0
1641835290000|2022-01-10 17:21:30|384.52|382.12|384.66|382.26|384.66|382.26|384.52|382.12|0
1641835300000|2022-01-10 17:21:40|384.52|382.12|384.66|382.26|384.66|382.26|384.52|382.12|0
1641835310000|2022-01-10 17:21:50|384.52|382.12|384.8|382.4|384.8|382.4|384.52|382.12|0
1641835320000|2022-01-10 17:22:00|384.66|382.26|385.08|382.68|385.08|382.68|384.66|382.26|0
1641835330000|2022-01-10 17:22:10|384.94|382.54|383.95|381.55|384.94|382.54|383.95|381.55|0
1641835340000|2022-01-10 17:22:20|384.1|381.7|384.1|381.7|384.38|381.98|384.1|381.7|0
1641835350000|2022-01-10 17:22:30|384.52|382.12|383.95|381.55|384.52|382.12|383.95|381.55|0
1641835360000|2022-01-10 17:22:40|383.67|381.27|383.53|381.13|383.67|381.27|383.53|381.13|0
1641835370000|2022-01-10 17:22:50|383.81|381.41|384.1|381.7|384.1|381.7|383.81|381.41|0
1641835380000|2022-01-10 17:23:00|384.38|381.98|383.95|381.55|384.38|381.98|383.95|381.55|0
1641835390000|2022-01-10 17:23:10|384.09|381.69|384.24|381.84|384.24|381.84|384.09|381.69|0
1641835400000|2022-01-10 17:23:20|384.09|381.69|384.38|381.98|384.38|381.98|384.09|381.69|0
1641835410000|2022-01-10 17:23:30|384.94|382.54|384.66|382.26|384.94|382.54|384.66|382.26|0
1641835420000|2022-01-10 17:23:40|384.8|382.4|384.66|382.26|384.8|382.4|384.66|382.26|0
1641835430000|2022-01-10 17:23:50|384.8|382.4|384.8|382.4|384.8|382.4|384.66|382.26|0
1641835440000|2022-01-10 17:24:00|384.52|382.12|384.52|382.12|384.52|382.12|384.52|382.12|0
1641835450000|2022-01-10 17:24:10|384.38|381.98|384.38|381.98|384.38|381.98|384.38|381.98|0
1641835460000|2022-01-10 17:24:20|384.24|381.84|384.09|381.69|384.24|381.84|383.95|381.55|0
1641835470000|2022-01-10 17:24:30|383.95|381.55|384.09|381.69|384.38|381.98|383.95|381.55|0
1641835480000|2022-01-10 17:24:40|384.38|381.98|384.24|381.84|384.38|381.98|384.24|381.84|0
1641835490000|2022-01-10 17:24:50|384.38|381.98|384.17|381.77|384.38|381.98|384.17|381.77|0
1641835500000|2022-01-10 17:25:00|384.09|381.69|384.52|382.12|384.52|382.12|384.09|381.69|0
1641835510000|2022-01-10 17:25:10|384.66|382.26|384.8|382.4|384.8|382.4|384.66|382.26|0
1641835520000|2022-01-10 17:25:20|384.94|382.54|384.23|381.83|384.94|382.54|384.23|381.83|0
1641835530000|2022-01-10 17:25:30|384.09|381.69|383.81|381.41|384.23|381.83|383.81|381.41|0
1641835540000|2022-01-10 17:25:40|383.39|380.99|383.53|381.13|383.53|381.13|383.39|380.99|0
1641835550000|2022-01-10 17:25:50|383.67|381.27|383.95|381.55|383.95|381.55|383.67|381.27|0
1641835560000|2022-01-10 17:26:00|384.09|381.69|384.23|381.83|384.38|381.98|384.09|381.69|0
1641835570000|2022-01-10 17:26:10|383.95|381.55|384.17|381.77|384.23|381.83|383.95|381.55|0
1641835580000|2022-01-10 17:26:20|384.09|381.69|384.09|381.69|384.23|381.83|384.09|381.69|0
1641835590000|2022-01-10 17:26:30|383.95|381.55|384.38|381.98|384.38|381.98|383.95|381.55|0
1641835600000|2022-01-10 17:26:40|384.23|381.83|384.17|381.77|384.23|381.83|384.17|381.77|0
1641835610000|2022-01-10 17:26:50|384.09|381.69|384.03|381.63|384.09|381.69|383.67|381.27|0
1641835620000|2022-01-10 17:27:00|384.09|381.69|383.95|381.55|384.09|381.69|383.81|381.41|0
1641835630000|2022-01-10 17:27:10|383.81|381.41|383.53|381.13|383.81|381.41|383.53|381.13|0
1641835640000|2022-01-10 17:27:20|383.39|380.99|383.11|380.71|383.39|380.99|383.11|380.71|0
1641835650000|2022-01-10 17:27:30|383.25|380.85|382.97|380.57|383.25|380.85|382.97|380.57|0
1641835660000|2022-01-10 17:27:40|382.69|380.29|382.69|380.29|382.97|380.57|382.69|380.29|0
1641835670000|2022-01-10 17:27:50|382.54|380.14|382.69|380.29|382.69|380.29|382.54|380.14|0
1641835680000|2022-01-10 17:28:00|382.83|380.43|383.11|380.71|383.25|380.85|382.83|380.43|0
1641835690000|2022-01-10 17:28:10|382.97|380.57|383.25|380.85|383.25|380.85|382.97|380.57|0
1641835700000|2022-01-10 17:28:20|383.39|380.99|383.39|380.99|383.53|381.13|383.39|380.99|0
1641835710000|2022-01-10 17:28:30|383.53|381.13|383.53|381.13|383.53|381.13|383.39|380.99|0
1641835720000|2022-01-10 17:28:40|383.11|380.71|383.11|380.71|383.11|380.71|382.83|380.43|0
1641835730000|2022-01-10 17:28:50|383.25|380.85|383.11|380.71|383.25|380.85|383.11|380.71|0
1641835740000|2022-01-10 17:29:00|383.25|380.85|383.67|381.27|383.67|381.27|383.25|380.85|0
1641835750000|2022-01-10 17:29:10|383.81|381.41|383.95|381.55|384.09|381.69|383.81|381.41|0
1641835760000|2022-01-10 17:29:20|383.67|381.27|383.81|381.41|383.95|381.55|383.67|381.27|0
1641835770000|2022-01-10 17:29:30|383.95|381.55|383.81|381.41|383.95|381.55|383.81|381.41|0
1641835780000|2022-01-10 17:29:40|383.67|381.27|383.81|381.41|383.95|381.55|383.67|381.27|0
1641835790000|2022-01-10 17:29:50|383.67|381.27|383.95|381.55|383.95|381.55|383.67|381.27|0
1641835800000|2022-01-10 17:30:00|384.09|381.69|383.53|381.13|384.23|381.83|383.53|381.13|0
1641835810000|2022-01-10 17:30:10|383.81|381.41|384.09|381.69|384.09|381.69|383.81|381.41|0
1641835820000|2022-01-10 17:30:20|383.81|381.41|383.95|381.55|383.95|381.55|383.81|381.41|0
1641835830000|2022-01-10 17:30:30|383.81|381.41|383.81|381.41|383.81|381.41|383.67|381.27|0
1641835840000|2022-01-10 17:30:40|383.95|381.55|383.95|381.55|383.95|381.55|383.95|381.55|0
1641835850000|2022-01-10 17:30:50|384.09|381.69|384.23|381.83|384.23|381.83|384.09|381.69|0
1641835860000|2022-01-10 17:31:00|384.37|381.97|384.17|381.77|384.37|381.97|384.17|381.77|0
1641835870000|2022-01-10 17:31:10|384.23|381.83|384.37|381.97|384.37|381.97|384.23|381.83|0
1641835880000|2022-01-10 17:31:20|384.51|382.11|384.66|382.26|384.66|382.26|384.37|381.97|0
1641835890000|2022-01-10 17:31:30|384.51|382.11|384.66|382.26|384.66|382.26|384.51|382.11|0
1641835900000|2022-01-10 17:31:40|384.51|382.11|384.66|382.26|384.66|382.26|384.51|382.11|0
1641835910000|2022-01-10 17:31:50|384.51|382.11|384.37|381.97|384.51|382.11|384.37|381.97|0
1641835920000|2022-01-10 17:32:00|384.51|382.11|384.51|382.11|384.66|382.26|384.37|381.97|0
1641835930000|2022-01-10 17:32:10|384.66|382.26|384.8|382.4|384.8|382.4|384.66|382.26|0
1641835940000|2022-01-10 17:32:20|384.94|382.54|384.94|382.54|384.94|382.54|384.94|382.54|0
1641835950000|2022-01-10 17:32:30|385.08|382.68|385.22|382.82|385.22|382.82|385.08|382.68|0
1641835960000|2022-01-10 17:32:40|385.08|382.68|385.08|382.68|385.22|382.82|385.08|382.68|0
1641835970000|2022-01-10 17:32:50|385.22|382.82|385.22|382.82|385.22|382.82|385.08|382.68|0
1641835980000|2022-01-10 17:33:00|385.08|382.68|384.94|382.54|385.08|382.68|384.94|382.54|0
1641835990000|2022-01-10 17:33:10|384.8|382.4|385.08|382.68|385.08|382.68|384.8|382.4|0
1641836000000|2022-01-10 17:33:20|385.36|382.96|385.5|383.1|385.5|383.1|385.36|382.96|0
1641836010000|2022-01-10 17:33:30|385.64|383.24|385.5|383.1|385.64|383.24|385.5|383.1|0
1641836020000|2022-01-10 17:33:40|385.64|383.24|385.78|383.38|385.78|383.38|385.64|383.24|0
1641836030000|2022-01-10 17:33:50|385.64|383.24|385.64|383.24|386.07|383.67|385.64|383.24|0
1641836040000|2022-01-10 17:34:00|385.5|383.1|385.22|382.82|385.5|383.1|385.22|382.82|0
1641836050000|2022-01-10 17:34:10|384.94|382.54|385.08|382.68|385.08|382.68|384.94|382.54|0
1641836060000|2022-01-10 17:34:20|384.94|382.54|384.94|382.54|384.94|382.54|384.94|382.54|0
1641836070000|2022-01-10 17:34:30|384.8|382.4|384.37|381.97|384.8|382.4|384.23|381.83|0
1641836080000|2022-01-10 17:34:40|384.51|382.11|384.59|382.19|384.65|382.25|384.51|382.11|0
1641836090000|2022-01-10 17:34:50|384.65|382.25|384.94|382.54|385.08|382.68|384.65|382.25|0
1641836100000|2022-01-10 17:35:00|384.8|382.4|384.8|382.4|384.8|382.4|384.8|382.4|0
1641836110000|2022-01-10 17:35:10|384.51|382.11|384.23|381.83|384.51|382.11|384.23|381.83|0
1641836120000|2022-01-10 17:35:20|384.37|381.97|384.65|382.25|384.65|382.25|384.37|381.97|0
1641836130000|2022-01-10 17:35:30|384.94|382.54|385.08|382.68|385.08|382.68|384.8|382.4|0
1641836140000|2022-01-10 17:35:40|385.22|382.82|385.36|382.96|385.36|382.96|385.22|382.82|0
1641836160000|2022-01-10 17:36:00|385.5|383.1|385.36|382.96|385.5|383.1|385.36|382.96|0
1641836170000|2022-01-10 17:36:10|385.22|382.82|385.36|382.96|385.36|382.96|385.22|382.82|0
1641836180000|2022-01-10 17:36:20|385.5|383.1|385.08|382.68|385.5|383.1|385.08|382.68|0
1641836190000|2022-01-10 17:36:30|384.94|382.54|385.08|382.68|385.08|382.68|384.79|382.39|0
1641836200000|2022-01-10 17:36:40|384.79|382.39|384.65|382.25|384.79|382.39|384.65|382.25|0
1641836210000|2022-01-10 17:36:50|384.37|381.97|383.88|381.48|384.37|381.97|383.88|381.48|0
1641836220000|2022-01-10 17:37:00|383.67|381.27|383.53|381.13|383.95|381.55|383.53|381.13|0
1641836230000|2022-01-10 17:37:10|383.67|381.27|384.37|381.97|384.37|381.97|383.67|381.27|0
1641836240000|2022-01-10 17:37:20|384.65|382.25|384.87|382.47|384.87|382.47|384.65|382.25|0
1641836250000|2022-01-10 17:37:30|384.79|382.39|384.94|382.54|384.94|382.54|384.79|382.39|0
1641836260000|2022-01-10 17:37:40|384.79|382.39|384.94|382.54|384.94|382.54|384.79|382.39|0
1641836270000|2022-01-10 17:37:50|384.79|382.39|384.51|382.11|384.79|382.39|384.51|382.11|0
1641836280000|2022-01-10 17:38:00|384.79|382.39|385.08|382.68|385.08|382.68|384.79|382.39|0
1641836290000|2022-01-10 17:38:10|384.94|382.54|385.22|382.82|385.22|382.82|384.94|382.54|0
1641836300000|2022-01-10 17:38:20|385.08|382.68|384.94|382.54|385.08|382.68|384.94|382.54|0
1641836310000|2022-01-10 17:38:30|385.08|382.68|385.08|382.68|385.08|382.68|385.08|382.68|0
1641836320000|2022-01-10 17:38:40|384.79|382.39|384.65|382.25|384.94|382.54|384.65|382.25|0
1641836330000|2022-01-10 17:38:50|384.79|382.39|384.79|382.39|384.94|382.54|384.79|382.39|0
1641836340000|2022-01-10 17:39:00|384.65|382.25|384.79|382.39|384.93|382.53|384.65|382.25|0
1641836350000|2022-01-10 17:39:10|385.08|382.68|385.08|382.68|385.22|382.82|385.08|382.68|0
1641836360000|2022-01-10 17:39:20|385.15|382.75|385.36|382.96|385.36|382.96|385.15|382.75|0
1641836370000|2022-01-10 17:39:30|385.22|382.82|385.22|382.82|385.22|382.82|385.22|382.82|0
1641836390000|2022-01-10 17:39:50|385.29|382.89|385.36|382.96|385.36|382.96|385.29|382.89|0
1641836400000|2022-01-10 17:40:00|385.22|382.82|385.22|382.82|385.36|382.96|385.22|382.82|0
1641836410000|2022-01-10 17:40:10|385.5|383.1|385.5|383.1|385.64|383.24|385.5|383.1|0
1641836420000|2022-01-10 17:40:20|385.64|383.24|385.64|383.24|385.78|383.38|385.64|383.24|0
1641836430000|2022-01-10 17:40:30|385.22|382.82|385.22|382.82|385.22|382.82|385.22|382.82|0
1641836440000|2022-01-10 17:40:40|385.36|382.96|385.64|383.24|385.64|383.24|385.36|382.96|0
1641836450000|2022-01-10 17:40:50|385.78|383.38|385.36|382.96|385.78|383.38|385.36|382.96|0
1641836460000|2022-01-10 17:41:00|385.08|382.68|384.93|382.53|385.08|382.68|384.93|382.53|0
1641836470000|2022-01-10 17:41:10|384.79|382.39|384.93|382.53|384.93|382.53|384.79|382.39|0
1641836480000|2022-01-10 17:41:20|384.79|382.39|384.51|382.11|384.79|382.39|384.51|382.11|0
1641836490000|2022-01-10 17:41:30|384.65|382.25|384.23|381.83|384.73|382.33|384.23|381.83|0
1641836500000|2022-01-10 17:41:40|384.37|381.97|384.09|381.69|384.37|381.97|383.95|381.55|0
1641836510000|2022-01-10 17:41:50|383.81|381.41|383.1|380.7|383.81|381.41|383.1|380.7|0
1641836520000|2022-01-10 17:42:00|382.4|380|381.7|379.3|382.4|380|381.7|379.3|0
1641836530000|2022-01-10 17:42:10|381|378.6|380.86|378.46|381|378.6|380.86|378.46|0
1641836540000|2022-01-10 17:42:20|380.57|378.17|380.15|377.75|380.57|378.17|380.15|377.75|0
1641836550000|2022-01-10 17:42:30|380.57|378.17|381.42|379.02|381.42|379.02|380.57|378.17|0
1641836560000|2022-01-10 17:42:40|381.56|379.16|381.7|379.3|382.12|379.72|381.56|379.16|0
1641836570000|2022-01-10 17:42:50|381.84|379.44|381.7|379.3|381.84|379.44|381.7|379.3|0
1641836580000|2022-01-10 17:43:00|382.12|379.72|381.98|379.58|382.26|379.86|381.98|379.58|0
1641836590000|2022-01-10 17:43:10|382.12|379.72|382.12|379.72|382.12|379.72|382.12|379.72|0
1641836600000|2022-01-10 17:43:20|382.26|379.86|382.12|379.72|382.26|379.86|382.12|379.72|0
1641836610000|2022-01-10 17:43:30|382.4|380|382.4|380|382.54|380.14|382.4|380|0
1641836620000|2022-01-10 17:43:40|382.54|380.14|382.54|380.14|382.68|380.28|382.54|380.14|0
1641836630000|2022-01-10 17:43:50|382.12|379.72|382.4|380|382.4|380|382.12|379.72|0
1641836640000|2022-01-10 17:44:00|382.54|380.14|383.1|380.7|383.1|380.7|382.54|380.14|0
1641836650000|2022-01-10 17:44:10|383.24|380.84|383.24|380.84|383.38|380.98|383.24|380.84|0
1641836660000|2022-01-10 17:44:20|383.1|380.7|383.24|380.84|383.24|380.84|383.1|380.7|0
1641836670000|2022-01-10 17:44:30|383.38|380.98|384.09|381.69|384.09|381.69|383.38|380.98|0
1641836680000|2022-01-10 17:44:40|384.23|381.83|383.95|381.55|384.23|381.83|383.95|381.55|0
1641836690000|2022-01-10 17:44:50|383.66|381.26|383.95|381.55|383.95|381.55|383.66|381.26|0
1641836700000|2022-01-10 17:45:00|384.09|381.69|383.8|381.4|384.09|381.69|383.8|381.4|0
1641836710000|2022-01-10 17:45:10|383.95|381.55|383.24|380.84|383.95|381.55|383.24|380.84|0
1641836720000|2022-01-10 17:45:20|383.1|380.7|383.24|380.84|383.24|380.84|383.1|380.7|0
1641836730000|2022-01-10 17:45:30|381.84|379.44|381.27|378.87|381.84|379.44|381.27|378.87|0
1641836740000|2022-01-10 17:45:40|380.99|378.59|381.7|379.3|381.7|379.3|380.99|378.59|0
1641836750000|2022-01-10 17:45:50|381.55|379.15|381.41|379.01|381.55|379.15|381.27|378.87|0
1641836760000|2022-01-10 17:46:00|381.55|379.15|380.85|378.45|381.55|379.15|380.71|378.31|0
1641836770000|2022-01-10 17:46:10|380.57|378.17|380.85|378.45|380.85|378.45|380.57|378.17|0
1641836780000|2022-01-10 17:46:20|380.71|378.31|380.85|378.45|380.85|378.45|380.71|378.31|0
1641836790000|2022-01-10 17:46:30|380.57|378.17|380.37|377.97|380.71|378.31|380.37|377.97|0
1641836800000|2022-01-10 17:46:40|380.43|378.03|380.57|378.17|380.57|378.17|380.43|378.03|0
1641836810000|2022-01-10 17:46:50|380.71|378.31|380.99|378.59|381.13|378.73|380.71|378.31|0
1641836820000|2022-01-10 17:47:00|381.13|378.73|380.99|378.59|381.13|378.73|380.85|378.45|0
1641836830000|2022-01-10 17:47:10|381.13|378.73|380.01|377.61|381.13|378.73|379.87|377.47|0
1641836840000|2022-01-10 17:47:20|379.73|377.33|379.87|377.47|379.87|377.47|379.73|377.33|0
1641836850000|2022-01-10 17:47:30|379.73|377.33|379.31|376.91|379.73|377.33|379.17|376.77|0
1641836860000|2022-01-10 17:47:40|379.17|376.77|379.17|376.77|379.17|376.77|379.03|376.63|0
1641836870000|2022-01-10 17:47:50|379.45|377.05|379.59|377.19|379.73|377.33|379.45|377.05|0
1641836880000|2022-01-10 17:48:00|379.31|376.91|379.45|377.05|379.45|377.05|379.31|376.91|0
1641836890000|2022-01-10 17:48:10|379.73|377.33|379.73|377.33|379.87|377.47|379.73|377.33|0
1641836900000|2022-01-10 17:48:20|380.01|377.61|379.59|377.19|380.01|377.61|379.59|377.19|0
1641836910000|2022-01-10 17:48:30|380.29|377.89|380.43|378.03|380.57|378.17|380.29|377.89|0
1641836920000|2022-01-10 17:48:40|380.57|378.17|380.85|378.45|380.85|378.45|380.57|378.17|0
1641836930000|2022-01-10 17:48:50|380.99|378.59|380.57|378.17|380.99|378.59|380.57|378.17|0
1641836940000|2022-01-10 17:49:00|380.99|378.59|380.99|378.59|380.99|378.59|380.85|378.45|0
1641836950000|2022-01-10 17:49:10|380.85|378.45|380.71|378.31|380.85|378.45|380.71|378.31|0
1641836960000|2022-01-10 17:49:20|380.85|378.45|381.13|378.73|381.13|378.73|380.85|378.45|0
1641836970000|2022-01-10 17:49:30|380.99|378.59|381.98|379.58|381.98|379.58|380.99|378.59|0
1641836980000|2022-01-10 17:49:40|381.69|379.29|381.84|379.44|381.84|379.44|381.69|379.29|0
1641836990000|2022-01-10 17:49:50|381.69|379.29|381.69|379.29|381.69|379.29|381.69|379.29|0
1641837000000|2022-01-10 17:50:00|381.98|379.58|381.41|379.01|381.98|379.58|381.41|379.01|0
1641837010000|2022-01-10 17:50:10|381.69|379.29|382.12|379.72|382.12|379.72|381.69|379.29|0
1641837020000|2022-01-10 17:50:20|381.98|379.58|382.05|379.65|382.12|379.72|381.98|379.58|0
1641837030000|2022-01-10 17:50:30|382.54|380.14|382.54|380.14|382.82|380.42|382.54|380.14|0
1641837040000|2022-01-10 17:50:40|381.84|379.44|381.55|379.15|381.84|379.44|381.55|379.15|0
1641837050000|2022-01-10 17:50:50|381.41|379.01|381.41|379.01|381.41|379.01|381.13|378.73|0
1641837060000|2022-01-10 17:51:00|381.13|378.73|381.27|378.87|381.27|378.87|381.13|378.73|0
1641837070000|2022-01-10 17:51:10|381.41|379.01|380.99|378.59|381.41|379.01|380.99|378.59|0
1641837080000|2022-01-10 17:51:20|380.85|378.45|380.29|377.89|380.85|378.45|380.01|377.61|0
1641837090000|2022-01-10 17:51:30|380.15|377.75|380.43|378.03|380.43|378.03|380.15|377.75|0
1641837100000|2022-01-10 17:51:40|380.57|378.17|380.85|378.45|380.85|378.45|380.57|378.17|0
1641837110000|2022-01-10 17:51:50|380.71|378.31|380.71|378.31|380.85|378.45|380.71|378.31|0
1641837120000|2022-01-10 17:52:00|380.85|378.45|380.29|377.89|380.85|378.45|380.29|377.89|0
1641837130000|2022-01-10 17:52:10|380.15|377.75|380.01|377.61|380.15|377.75|380.01|377.61|0
1641837140000|2022-01-10 17:52:20|380.15|377.75|379.17|376.77|380.15|377.75|379.17|376.77|0
1641837150000|2022-01-10 17:52:30|379.45|377.05|378.6|376.2|379.45|377.05|378.6|376.2|0
1641837160000|2022-01-10 17:52:40|378.74|376.34|375.53|373.13|378.88|376.48|375.53|373.13|0
1641837170000|2022-01-10 17:52:50|374.7|372.3|374.56|372.16|374.84|372.44|374.42|372.02|0
1641837180000|2022-01-10 17:53:00|374.14|371.74|373.17|370.77|374.14|371.74|373.17|370.77|0
1641837190000|2022-01-10 17:53:10|372.75|370.35|372.75|370.35|372.96|370.56|372.75|370.35|0
1641837200000|2022-01-10 17:53:20|372.62|370.22|374|371.6|374|371.6|372.62|370.22|0
1641837210000|2022-01-10 17:53:30|373.86|371.46|373.8|371.4|373.86|371.46|373.52|371.12|0
1641837220000|2022-01-10 17:53:40|373.72|371.32|373.72|371.32|373.72|371.32|373.45|371.05|0
1641837230000|2022-01-10 17:53:50|374|371.6|373.72|371.32|374|371.6|373.59|371.19|0
1641837240000|2022-01-10 17:54:00|373.86|371.46|374.28|371.88|374.28|371.88|373.86|371.46|0
1641837250000|2022-01-10 17:54:10|374.56|372.16|374.56|372.16|374.7|372.3|374.56|372.16|0
1641837260000|2022-01-10 17:54:20|374.7|372.3|374.42|372.02|374.7|372.3|374.42|372.02|0
1641837270000|2022-01-10 17:54:30|374.28|371.88|374.56|372.16|374.56|372.16|374.28|371.88|0
1641837280000|2022-01-10 17:54:40|374.42|372.02|374.42|372.02|374.42|372.02|374.28|371.88|0
1641837290000|2022-01-10 17:54:50|374.7|372.3|374.84|372.44|374.84|372.44|374.56|372.16|0
1641837300000|2022-01-10 17:55:00|374.97|372.57|374.97|372.57|375.25|372.85|374.97|372.57|0
1641837310000|2022-01-10 17:55:10|375.39|372.99|375.39|372.99|375.39|372.99|375.39|372.99|0
1641837320000|2022-01-10 17:55:20|375.11|372.71|375.67|373.27|375.67|373.27|375.11|372.71|0
1641837330000|2022-01-10 17:55:30|375.95|373.55|376.09|373.69|376.23|373.83|375.95|373.55|0
1641837340000|2022-01-10 17:55:40|376.23|373.83|376.37|373.97|376.37|373.97|376.23|373.83|0
1641837350000|2022-01-10 17:55:50|376.79|374.39|376.79|374.39|376.79|374.39|376.65|374.25|0
1641837360000|2022-01-10 17:56:00|376.93|374.53|376.79|374.39|377.34|374.94|376.79|374.39|0
1641837370000|2022-01-10 17:56:10|376.93|374.53|376.79|374.39|376.93|374.53|376.79|374.39|0
1641837380000|2022-01-10 17:56:20|376.23|373.83|376.37|373.97|376.37|373.97|376.09|373.69|0
1641837390000|2022-01-10 17:56:30|376.51|374.11|376.79|374.39|376.79|374.39|376.51|374.11|0
1641837400000|2022-01-10 17:56:40|376.51|374.11|376.93|374.53|376.93|374.53|376.51|374.11|0
1641837410000|2022-01-10 17:56:50|377.34|374.94|377.76|375.36|377.76|375.36|377.34|374.94|0
1641837420000|2022-01-10 17:57:00|377.62|375.22|377.2|374.8|377.62|375.22|377.2|374.8|0
1641837430000|2022-01-10 17:57:10|377.06|374.66|377.76|375.36|377.76|375.36|377.06|374.66|0
1641837440000|2022-01-10 17:57:20|377.62|375.22|377.34|374.94|377.62|375.22|377.34|374.94|0
1641837450000|2022-01-10 17:57:30|377.48|375.08|377.9|375.5|378.04|375.64|377.48|375.08|0
1641837460000|2022-01-10 17:57:40|377.76|375.36|377.62|375.22|377.76|375.36|377.48|375.08|0
1641837470000|2022-01-10 17:57:50|377.48|375.08|377.06|374.66|377.48|375.08|376.92|374.52|0
1641837480000|2022-01-10 17:58:00|377.48|375.08|378.18|375.78|378.18|375.78|377.48|375.08|0
1641837490000|2022-01-10 17:58:10|378.04|375.64|378.32|375.92|378.32|375.92|377.9|375.5|0
1641837500000|2022-01-10 17:58:20|378.04|375.64|377.48|375.08|378.04|375.64|377.48|375.08|0
1641837510000|2022-01-10 17:58:30|377.62|375.22|377.34|374.94|377.62|375.22|377.34|374.94|0
1641837520000|2022-01-10 17:58:40|378.04|375.64|377.98|375.58|378.04|375.64|377.9|375.5|0
1641837530000|2022-01-10 17:58:50|377.76|375.36|377.9|375.5|378.18|375.78|377.76|375.36|0
1641837540000|2022-01-10 17:59:00|378.04|375.64|377.76|375.36|378.04|375.64|377.76|375.36|0
1641837550000|2022-01-10 17:59:10|377.9|375.5|377.76|375.36|377.9|375.5|377.76|375.36|0
1641837560000|2022-01-10 17:59:20|377.9|375.5|377.62|375.22|377.9|375.5|377.48|375.08|0
1641837570000|2022-01-10 17:59:30|377.76|375.36|377.34|374.94|377.76|375.36|377.34|374.94|0
1641837580000|2022-01-10 17:59:40|377.62|375.22|377.62|375.22|377.62|375.22|377.62|375.22|0
1641837590000|2022-01-10 17:59:50|377.9|375.5|377.56|375.16|377.9|375.5|377.34|374.94|0
1641837600000|2022-01-10 18:00:00|377.62|375.22|375.53|373.13|377.62|375.22|375.53|373.13|0
1641837610000|2022-01-10 18:00:10|375.67|373.27|375.67|373.27|375.67|373.27|375.39|372.99|0
1641837620000|2022-01-10 18:00:20|375.53|373.13|377.06|374.66|377.06|374.66|375.53|373.13|0
1641837630000|2022-01-10 18:00:30|377.2|374.8|377.76|375.36|377.76|375.36|377.2|374.8|0
1641837640000|2022-01-10 18:00:40|377.9|375.5|377.06|374.66|378.32|375.92|377.06|374.66|0
1641837650000|2022-01-10 18:00:50|376.78|374.38|376.64|374.24|376.92|374.52|376.5|374.1|0
1641837660000|2022-01-10 18:01:00|377.06|374.66|376.23|373.83|377.06|374.66|375.95|373.55|0
1641837670000|2022-01-10 18:01:10|376.09|373.69|374.28|371.88|376.09|373.69|374.28|371.88|0
1641837680000|2022-01-10 18:01:20|374|371.6|374.55|372.15|374.55|372.15|374|371.6|0
1641837690000|2022-01-10 18:01:30|374.42|372.02|374.55|372.15|374.55|372.15|374.14|371.74|0
1641837700000|2022-01-10 18:01:40|374.83|372.43|374.55|372.15|374.83|372.43|374.42|372.02|0
1641837710000|2022-01-10 18:01:50|374.69|372.29|376.09|373.69|376.09|373.69|374.69|372.29|0
1641837720000|2022-01-10 18:02:00|376.36|373.96|376.64|374.24|376.78|374.38|376.36|373.96|0
1641837730000|2022-01-10 18:02:10|376.78|374.38|376.92|374.52|376.92|374.52|376.5|374.1|0
1641837740000|2022-01-10 18:02:20|376.64|374.24|376.78|374.38|376.78|374.38|376.64|374.24|0
1641837750000|2022-01-10 18:02:30|376.5|374.1|377.06|374.66|377.06|374.66|376.5|374.1|0
1641837760000|2022-01-10 18:02:40|376.92|374.52|376.36|373.96|376.92|374.52|376.36|373.96|0
1641837770000|2022-01-10 18:02:50|376.64|374.24|376.09|373.69|376.64|374.24|376.09|373.69|0
1641837780000|2022-01-10 18:03:00|376.02|373.62|376.23|373.83|376.23|373.83|375.81|373.41|0
1641837790000|2022-01-10 18:03:10|376.36|373.96|376.09|373.69|376.36|373.96|376.09|373.69|0
1641837800000|2022-01-10 18:03:20|375.95|373.55|375.95|373.55|375.95|373.55|375.81|373.41|0
1641837810000|2022-01-10 18:03:30|376.09|373.69|376.09|373.69|376.36|373.96|376.09|373.69|0
1641837820000|2022-01-10 18:03:40|376.36|373.96|375.81|373.41|376.36|373.96|375.81|373.41|0
1641837830000|2022-01-10 18:03:50|375.6|373.2|375.81|373.41|375.81|373.41|375.6|373.2|0
1641837840000|2022-01-10 18:04:00|375.53|373.13|375.53|373.13|375.67|373.27|375.53|373.13|0
1641837850000|2022-01-10 18:04:10|375.67|373.27|375.81|373.41|375.81|373.41|375.67|373.27|0
1641837860000|2022-01-10 18:04:20|375.67|373.27|375.67|373.27|375.67|373.27|375.53|373.13|0
1641837870000|2022-01-10 18:04:30|375.53|373.13|375.67|373.27|375.67|373.27|375.53|373.13|0
1641837880000|2022-01-10 18:04:40|375.95|373.55|376.5|374.1|376.5|374.1|375.95|373.55|0
1641837890000|2022-01-10 18:04:50|376.36|373.96|376.22|373.82|376.36|373.96|376.22|373.82|0
1641837900000|2022-01-10 18:05:00|376.08|373.68|376.22|373.82|376.22|373.82|376.08|373.68|0
1641837910000|2022-01-10 18:05:10|376.5|374.1|375.53|373.13|376.5|374.1|375.53|373.13|0
1641837920000|2022-01-10 18:05:20|375.39|372.99|374.83|372.43|375.39|372.99|374.83|372.43|0
1641837930000|2022-01-10 18:05:30|374.55|372.15|374.83|372.43|374.83|372.43|374.55|372.15|0
1641837940000|2022-01-10 18:05:40|374.69|372.29|374.41|372.01|374.69|372.29|374.41|372.01|0
1641837950000|2022-01-10 18:05:50|374.28|371.88|373.44|371.04|374.28|371.88|373.3|370.9|0
1641837960000|2022-01-10 18:06:00|374.14|371.74|375.39|372.99|375.39|372.99|374.14|371.74|0
1641837970000|2022-01-10 18:06:10|375.53|373.13|374.97|372.57|375.53|373.13|374.97|372.57|0
1641837980000|2022-01-10 18:06:20|375.11|372.71|375.11|372.71|375.18|372.78|375.11|372.71|0
1641837990000|2022-01-10 18:06:30|375.25|372.85|375.39|372.99|375.39|372.99|375.11|372.71|0
1641838000000|2022-01-10 18:06:40|374.97|372.57|374.83|372.43|374.97|372.57|374.83|372.43|0
1641838010000|2022-01-10 18:06:50|374.97|372.57|375.11|372.71|375.39|372.99|374.97|372.57|0
1641838020000|2022-01-10 18:07:00|375.25|372.85|374.83|372.43|375.25|372.85|374.83|372.43|0
1641838030000|2022-01-10 18:07:10|374.14|371.74|374.69|372.29|374.69|372.29|374.14|371.74|0
1641838040000|2022-01-10 18:07:20|375.11|372.71|374.97|372.57|375.11|372.71|374.97|372.57|0
1641838050000|2022-01-10 18:07:30|374.83|372.43|374.41|372.01|374.83|372.43|374.41|372.01|0
1641838060000|2022-01-10 18:07:40|374.55|372.15|374.69|372.29|374.69|372.29|374.55|372.15|0
1641838070000|2022-01-10 18:07:50|374.83|372.43|375.11|372.71|375.11|372.71|374.83|372.43|0
1641838080000|2022-01-10 18:08:00|375.39|372.99|375.67|373.27|375.67|373.27|375.39|372.99|0
1641838090000|2022-01-10 18:08:10|375.39|372.99|375.94|373.54|375.94|373.54|375.39|372.99|0
1641838100000|2022-01-10 18:08:20|375.8|373.4|375.8|373.4|375.8|373.4|375.53|373.13|0
1641838110000|2022-01-10 18:08:30|375.53|373.13|375.39|372.99|375.67|373.27|375.39|372.99|0
1641838120000|2022-01-10 18:08:40|375.67|373.27|375.53|373.13|375.67|373.27|375.39|372.99|0
1641838130000|2022-01-10 18:08:50|375.11|372.71|375.11|372.71|375.11|372.71|374.97|372.57|0
1641838140000|2022-01-10 18:09:00|375.32|372.92|375.67|373.27|375.67|373.27|375.32|372.92|0
1641838150000|2022-01-10 18:09:10|375.25|372.85|375.25|372.85|375.39|372.99|375.25|372.85|0
1641838160000|2022-01-10 18:09:20|375.67|373.27|375.39|372.99|375.67|373.27|375.39|372.99|0
1641838170000|2022-01-10 18:09:30|375.53|373.13|375.39|372.99|375.53|373.13|375.39|372.99|0
1641838180000|2022-01-10 18:09:40|375.25|372.85|375.39|372.99|375.39|372.99|375.11|372.71|0
1641838190000|2022-01-10 18:09:50|375.25|372.85|374.69|372.29|375.25|372.85|374.55|372.15|0
1641838200000|2022-01-10 18:10:00|374.41|372.01|374.27|371.87|374.41|372.01|374.27|371.87|0
1641838210000|2022-01-10 18:10:10|374.13|371.73|374.55|372.15|374.55|372.15|374|371.6|0
1641838220000|2022-01-10 18:10:20|374.41|372.01|374.41|372.01|374.41|372.01|374.13|371.73|0
1641838230000|2022-01-10 18:10:30|374.55|372.15|374.55|372.15|374.55|372.15|374.55|372.15|0
1641838240000|2022-01-10 18:10:40|374.41|372.01|374.41|372.01|374.55|372.15|374.41|372.01|0
1641838250000|2022-01-10 18:10:50|374.13|371.73|374|371.6|374.13|371.73|373.72|371.32|0
1641838260000|2022-01-10 18:11:00|374.13|371.73|373.02|370.62|374.21|371.81|373.02|370.62|0
1641838270000|2022-01-10 18:11:10|372.75|370.35|373.72|371.32|373.72|371.32|372.75|370.35|0
1641838280000|2022-01-10 18:11:20|374.13|371.73|374.83|372.43|374.83|372.43|374.13|371.73|0
1641838290000|2022-01-10 18:11:30|375.11|372.71|375.11|372.71|375.39|372.99|375.11|372.71|0
1641838300000|2022-01-10 18:11:40|375.25|372.85|374.97|372.57|375.25|372.85|374.97|372.57|0
1641838310000|2022-01-10 18:11:50|375.11|372.71|374.97|372.57|375.11|372.71|374.97|372.57|0
1641838320000|2022-01-10 18:12:00|374.55|372.15|374.69|372.29|374.69|372.29|374.55|372.15|0
1641838330000|2022-01-10 18:12:10|374.55|372.15|374.97|372.57|374.97|372.57|374.55|372.15|0
1641838340000|2022-01-10 18:12:20|374.41|372.01|373.86|371.46|374.41|372.01|373.86|371.46|0
1641838350000|2022-01-10 18:12:30|373.44|371.04|373.86|371.46|373.86|371.46|373.44|371.04|0
1641838360000|2022-01-10 18:12:40|373.58|371.18|373.58|371.18|373.58|371.18|373.44|371.04|0
1641838370000|2022-01-10 18:12:50|373.99|371.59|373.86|371.46|374.13|371.73|373.86|371.46|0
1641838380000|2022-01-10 18:13:00|373.72|371.32|373.86|371.46|373.86|371.46|373.72|371.32|0
1641838390000|2022-01-10 18:13:10|373.44|371.04|372.88|370.48|373.44|371.04|372.88|370.48|0
1641838400000|2022-01-10 18:13:20|372.75|370.35|373.58|371.18|373.58|371.18|372.75|370.35|0
1641838410000|2022-01-10 18:13:30|373.72|371.32|373.86|371.46|373.86|371.46|373.58|371.18|0
1641838420000|2022-01-10 18:13:40|373.72|371.32|373.58|371.18|373.72|371.32|373.44|371.04|0
1641838430000|2022-01-10 18:13:50|373.72|371.32|373.72|371.32|373.72|371.32|373.58|371.18|0
1641838440000|2022-01-10 18:14:00|373.58|371.18|372.88|370.48|373.72|371.32|372.88|370.48|0
1641838450000|2022-01-10 18:14:10|373.16|370.76|373.3|370.9|373.44|371.04|373.02|370.62|0
1641838460000|2022-01-10 18:14:20|373.16|370.76|373.16|370.76|373.3|370.9|373.16|370.76|0
1641838470000|2022-01-10 18:14:30|372.88|370.48|372.88|370.48|373.02|370.62|372.75|370.35|0
1641838480000|2022-01-10 18:14:40|373.16|370.76|373.02|370.62|373.16|370.76|373.02|370.62|0
1641838490000|2022-01-10 18:14:50|373.3|370.9|372.75|370.35|373.3|370.9|372.75|370.35|0
1641838500000|2022-01-10 18:15:00|372.33|369.93|372.88|370.48|373.02|370.62|372.33|369.93|0
1641838510000|2022-01-10 18:15:10|373.16|370.76|373.72|371.32|373.72|371.32|373.16|370.76|0
1641838520000|2022-01-10 18:15:20|373.58|371.18|373.44|371.04|373.58|371.18|373.3|370.9|0
1641838530000|2022-01-10 18:15:30|373.58|371.18|372.88|370.48|373.58|371.18|372.88|370.48|0
1641838540000|2022-01-10 18:15:40|373.02|370.62|373.44|371.04|373.44|371.04|372.88|370.48|0
1641838550000|2022-01-10 18:15:50|373.58|371.18|373.85|371.45|373.99|371.59|373.58|371.18|0
1641838560000|2022-01-10 18:16:00|373.99|371.59|373.72|371.32|373.99|371.59|373.72|371.32|0
1641838570000|2022-01-10 18:16:10|373.85|371.45|373.58|371.18|373.85|371.45|373.58|371.18|0
1641838580000|2022-01-10 18:16:20|373.02|370.62|373.44|371.04|373.44|371.04|373.02|370.62|0
1641838590000|2022-01-10 18:16:30|373.3|370.9|373.3|370.9|373.3|370.9|373.02|370.62|0
1641838600000|2022-01-10 18:16:40|373.16|370.76|373.44|371.04|373.58|371.18|373.16|370.76|0
1641838610000|2022-01-10 18:16:50|373.58|371.18|373.44|371.04|373.58|371.18|373.44|371.04|0
1641838620000|2022-01-10 18:17:00|373.16|370.76|372.74|370.34|373.3|370.9|372.74|370.34|0
1641838630000|2022-01-10 18:17:10|372.61|370.21|372.61|370.21|372.74|370.34|372.61|370.21|0
1641838640000|2022-01-10 18:17:20|372.47|370.07|372.54|370.14|372.54|370.14|372.33|369.93|0
1641838650000|2022-01-10 18:17:30|372.47|370.07|372.05|369.65|372.47|370.07|372.05|369.65|0
1641838660000|2022-01-10 18:17:40|372.19|369.79|372.19|369.79|372.19|369.79|372.05|369.65|0
1641838670000|2022-01-10 18:17:50|372.33|369.93|372.68|370.28|372.88|370.48|372.33|369.93|0
1641838680000|2022-01-10 18:18:00|372.88|370.48|372.47|370.07|373.02|370.62|372.47|370.07|0
1641838690000|2022-01-10 18:18:10|372.19|369.79|372.19|369.79|372.33|369.93|372.19|369.79|0
1641838700000|2022-01-10 18:18:20|371.77|369.37|372.05|369.65|372.05|369.65|371.77|369.37|0
1641838710000|2022-01-10 18:18:30|371.91|369.51|372.05|369.65|372.33|369.93|371.91|369.51|0
1641838730000|2022-01-10 18:18:50|372.47|370.07|372.19|369.79|372.47|370.07|372.19|369.79|0
1641838740000|2022-01-10 18:19:00|372.05|369.65|372.19|369.79|372.19|369.79|372.05|369.65|0
1641838750000|2022-01-10 18:19:10|372.05|369.65|372.19|369.79|372.19|369.79|371.85|369.45|0
1641838760000|2022-01-10 18:19:20|372.05|369.65|371.91|369.51|372.05|369.65|371.77|369.37|0
1641838770000|2022-01-10 18:19:30|371.77|369.37|371.91|369.51|371.91|369.51|371.77|369.37|0
1641838780000|2022-01-10 18:19:40|371.77|369.37|371.77|369.37|371.91|369.51|371.77|369.37|0
1641838790000|2022-01-10 18:19:50|371.91|369.51|371.77|369.37|371.91|369.51|371.77|369.37|0
1641838800000|2022-01-10 18:20:00|371.91|369.51|371.77|369.37|371.91|369.51|371.77|369.37|0
1641838820000|2022-01-10 18:20:20|371.91|369.51|371.91|369.51|371.91|369.51|371.91|369.51|0
1641838830000|2022-01-10 18:20:30|372.19|369.79|371.77|369.37|372.33|369.93|371.77|369.37|0
1641838840000|2022-01-10 18:20:40|371.91|369.51|371.91|369.51|372.05|369.65|371.91|369.51|0
1641838850000|2022-01-10 18:20:50|372.05|369.65|372.05|369.65|372.05|369.65|371.91|369.51|0
1641838860000|2022-01-10 18:21:00|372.19|369.79|371.77|369.37|372.19|369.79|371.77|369.37|0
1641838870000|2022-01-10 18:21:10|371.5|369.1|372.74|370.34|372.74|370.34|371.5|369.1|0
1641838880000|2022-01-10 18:21:20|372.33|369.93|372.47|370.07|372.47|370.07|372.33|369.93|0
1641838890000|2022-01-10 18:21:30|372.6|370.2|373.3|370.9|373.3|370.9|372.6|370.2|0
1641838900000|2022-01-10 18:21:40|373.44|371.04|373.85|371.45|373.85|371.45|373.44|371.04|0
1641838910000|2022-01-10 18:21:50|373.99|371.59|374.13|371.73|374.41|372.01|373.99|371.59|0
1641838920000|2022-01-10 18:22:00|373.71|371.31|373.57|371.17|373.71|371.31|373.3|370.9|0
1641838930000|2022-01-10 18:22:10|373.71|371.31|373.57|371.17|373.71|371.31|373.57|371.17|0
1641838940000|2022-01-10 18:22:20|373.99|371.59|373.99|371.59|373.99|371.59|373.85|371.45|0
1641838950000|2022-01-10 18:22:30|373.71|371.31|373.85|371.45|373.85|371.45|373.57|371.17|0
1641838960000|2022-01-10 18:22:40|373.57|371.17|373.3|370.9|373.65|371.25|373.3|370.9|0
1641838970000|2022-01-10 18:22:50|373.16|370.76|373.23|370.83|373.3|370.9|373.16|370.76|0
1641838980000|2022-01-10 18:23:00|373.16|370.76|372.47|370.07|373.16|370.76|372.47|370.07|0
1641838990000|2022-01-10 18:23:10|372.19|369.79|371.77|369.37|372.19|369.79|371.77|369.37|0
1641839000000|2022-01-10 18:23:20|371.63|369.23|371.36|368.96|371.63|369.23|371.36|368.96|0
1641839010000|2022-01-10 18:23:30|370.67|368.27|370.6|368.2|370.81|368.41|370.6|368.2|0
1641839020000|2022-01-10 18:23:40|370.53|368.13|370.25|367.85|370.53|368.13|369.98|367.58|0
1641839030000|2022-01-10 18:23:50|369.7|367.3|369.29|366.89|369.7|367.3|369.29|366.89|0
1641839040000|2022-01-10 18:24:00|369.43|367.03|369.01|366.61|369.43|367.03|369.01|366.61|0
1641839050000|2022-01-10 18:24:10|369.15|366.75|369.29|366.89|369.43|367.03|369.01|366.61|0
1641839060000|2022-01-10 18:24:20|369.43|367.03|369.15|366.75|369.56|367.16|369.15|366.75|0
1641839070000|2022-01-10 18:24:30|369.56|367.16|369.43|367.03|369.56|367.16|369.29|366.89|0
1641839080000|2022-01-10 18:24:40|369.56|367.16|369.91|367.51|369.91|367.51|369.56|367.16|0
1641839090000|2022-01-10 18:24:50|369.84|367.44|372.71|370.31|372.71|370.31|369.84|367.44|0
1641839100000|2022-01-10 18:25:00|372.57|370.17|370.11|367.71|373.12|370.72|370.11|367.71|0
1641839110000|2022-01-10 18:25:10|369.98|367.58|369.98|367.58|370.11|367.71|369.98|367.58|0
1641839120000|2022-01-10 18:25:20|370.11|367.71|370.25|367.85|370.39|367.99|370.11|367.71|0
1641839130000|2022-01-10 18:25:30|369.98|367.58|369.98|367.58|370.11|367.71|369.98|367.58|0
1641839140000|2022-01-10 18:25:40|370.11|367.71|369.56|367.16|370.11|367.71|369.56|367.16|0
1641839150000|2022-01-10 18:25:50|369.7|367.3|369.7|367.3|369.84|367.44|369.7|367.3|0
1641839160000|2022-01-10 18:26:00|369.84|367.44|369.56|367.16|369.84|367.44|369.56|367.16|0
1641839170000|2022-01-10 18:26:10|369.42|367.02|369.56|367.16|369.56|367.16|369.15|366.75|0
1641839180000|2022-01-10 18:26:20|369.7|367.3|369.42|367.02|369.7|367.3|369.42|367.02|0
1641839190000|2022-01-10 18:26:30|369.56|367.16|369.56|367.16|369.56|367.16|369.56|367.16|0
1641839200000|2022-01-10 18:26:40|369.42|367.02|369.29|366.89|369.42|367.02|369.29|366.89|0
1641839210000|2022-01-10 18:26:50|369.42|367.02|369.15|366.75|369.42|367.02|369.15|366.75|0
1641839220000|2022-01-10 18:27:00|369.29|366.89|369.01|366.61|369.29|366.89|369.01|366.61|0
1641839230000|2022-01-10 18:27:10|368.87|366.47|368.87|366.47|368.87|366.47|368.87|366.47|0
1641839240000|2022-01-10 18:27:20|368.94|366.54|368.87|366.47|368.94|366.54|368.87|366.47|0
1641839250000|2022-01-10 18:27:30|369.01|366.61|369.01|366.61|369.01|366.61|368.87|366.47|0
1641839260000|2022-01-10 18:27:40|368.87|366.47|369.01|366.61|369.01|366.61|368.87|366.47|0
1641839270000|2022-01-10 18:27:50|368.87|366.47|368.87|366.47|369.01|366.61|368.87|366.47|0
1641839280000|2022-01-10 18:28:00|368.94|366.54|368.87|366.47|369.01|366.61|368.87|366.47|0
1641839290000|2022-01-10 18:28:10|369.15|366.75|369.15|366.75|369.15|366.75|369.15|366.75|0
1641839300000|2022-01-10 18:28:20|369.29|366.89|368.87|366.47|369.29|366.89|368.74|366.34|0
1641839310000|2022-01-10 18:28:30|369.29|366.89|369.56|367.16|369.56|367.16|369.29|366.89|0
1641839320000|2022-01-10 18:28:40|370.11|367.71|370.39|367.99|370.53|368.13|370.11|367.71|0
1641839330000|2022-01-10 18:28:50|370.53|368.13|369.97|367.57|370.67|368.27|369.97|367.57|0
1641839340000|2022-01-10 18:29:00|370.11|367.71|369.97|367.57|370.25|367.85|369.97|367.57|0
1641839350000|2022-01-10 18:29:10|369.84|367.44|369.7|367.3|369.84|367.44|369.7|367.3|0
1641839360000|2022-01-10 18:29:20|369.84|367.44|369.84|367.44|369.84|367.44|369.84|367.44|0
1641839370000|2022-01-10 18:29:30|369.7|367.3|369.56|367.16|369.7|367.3|369.56|367.16|0
1641839380000|2022-01-10 18:29:40|369.84|367.44|370.39|367.99|370.39|367.99|369.84|367.44|0
1641839390000|2022-01-10 18:29:50|370.11|367.71|370.25|367.85|370.39|367.99|370.11|367.71|0
1641839400000|2022-01-10 18:30:00|370.11|367.71|370.25|367.85|370.39|367.99|370.11|367.71|0
1641839410000|2022-01-10 18:30:10|370.39|367.99|369.97|367.57|370.39|367.99|369.97|367.57|0
1641839420000|2022-01-10 18:30:20|370.11|367.71|370.25|367.85|370.25|367.85|369.97|367.57|0
1641839430000|2022-01-10 18:30:30|370.11|367.71|369.42|367.02|370.11|367.71|369.42|367.02|0
1641839440000|2022-01-10 18:30:40|369.15|366.75|369.42|367.02|369.42|367.02|369.15|366.75|0
1641839450000|2022-01-10 18:30:50|369.56|367.16|369.97|367.57|369.97|367.57|369.56|367.16|0
1641839460000|2022-01-10 18:31:00|369.56|367.16|369.42|367.02|369.56|367.16|369.42|367.02|0
1641839470000|2022-01-10 18:31:10|369.28|366.88|368.87|366.47|369.28|366.88|368.87|366.47|0
1641839480000|2022-01-10 18:31:20|368.73|366.33|368.6|366.2|368.73|366.33|368.6|366.2|0
1641839490000|2022-01-10 18:31:30|368.46|366.06|368.6|366.2|368.6|366.2|368.32|365.92|0
1641839500000|2022-01-10 18:31:40|368.46|366.06|368.6|366.2|368.6|366.2|368.46|366.06|0
1641839510000|2022-01-10 18:31:50|368.32|365.92|368.18|365.78|368.32|365.92|368.18|365.78|0
1641839520000|2022-01-10 18:32:00|368.32|365.92|368.87|366.47|368.87|366.47|368.32|365.92|0
1641839530000|2022-01-10 18:32:10|369.01|366.61|369.42|367.02|369.42|367.02|369.01|366.61|0
1641839540000|2022-01-10 18:32:20|369.56|367.16|369.56|367.16|369.56|367.16|369.42|367.02|0
1641839550000|2022-01-10 18:32:30|369.7|367.3|369.97|367.57|369.97|367.57|369.7|367.3|0
1641839560000|2022-01-10 18:32:40|369.84|367.44|369.84|367.44|369.84|367.44|369.7|367.3|0
1641839570000|2022-01-10 18:32:50|369.97|367.57|370.25|367.85|370.25|367.85|369.97|367.57|0
1641839580000|2022-01-10 18:33:00|370.39|367.99|370.8|368.4|370.8|368.4|370.39|367.99|0
1641839590000|2022-01-10 18:33:10|371.08|368.68|371.08|368.68|371.08|368.68|370.94|368.54|0
1641839600000|2022-01-10 18:33:20|371.35|368.95|371.49|369.09|371.49|369.09|371.35|368.95|0
1641839610000|2022-01-10 18:33:30|371.35|368.95|371.08|368.68|371.35|368.95|370.94|368.54|0
1641839620000|2022-01-10 18:33:40|370.94|368.54|370.94|368.54|371.22|368.82|370.94|368.54|0
1641839630000|2022-01-10 18:33:50|371.08|368.68|371.08|368.68|371.22|368.82|371.08|368.68|0
1641839640000|2022-01-10 18:34:00|371.35|368.95|371.91|369.51|371.91|369.51|371.22|368.82|0
1641839650000|2022-01-10 18:34:10|371.77|369.37|372.18|369.78|372.18|369.78|371.63|369.23|0
1641839660000|2022-01-10 18:34:20|371.91|369.51|371.63|369.23|371.91|369.51|371.49|369.09|0
1641839670000|2022-01-10 18:34:30|371.7|369.3|371.91|369.51|371.91|369.51|371.7|369.3|0
1641839680000|2022-01-10 18:34:40|371.49|369.09|371.35|368.95|371.49|369.09|371.22|368.82|0
1641839690000|2022-01-10 18:34:50|371.22|368.82|371.08|368.68|371.22|368.82|371.08|368.68|0
1641839700000|2022-01-10 18:35:00|370.94|368.54|370.8|368.4|370.94|368.54|370.11|367.71|0
1641839710000|2022-01-10 18:35:10|370.94|368.54|370.8|368.4|370.94|368.54|370.66|368.26|0
1641839720000|2022-01-10 18:35:20|371.08|368.68|370.66|368.26|371.08|368.68|370.66|368.26|0
1641839730000|2022-01-10 18:35:30|370.18|367.78|370.39|367.99|370.39|367.99|370.18|367.78|0
1641839740000|2022-01-10 18:35:40|370.11|367.71|370.46|368.06|370.46|368.06|370.11|367.71|0
1641839750000|2022-01-10 18:35:50|370.52|368.12|370.52|368.12|370.52|368.12|370.39|367.99|0
1641839760000|2022-01-10 18:36:00|370.94|368.54|371.08|368.68|371.08|368.68|370.94|368.54|0
1641839770000|2022-01-10 18:36:10|371.21|368.81|370.52|368.12|371.21|368.81|370.52|368.12|0
1641839780000|2022-01-10 18:36:20|370.66|368.26|370.8|368.4|370.8|368.4|370.66|368.26|0
1641839790000|2022-01-10 18:36:30|370.94|368.54|370.11|367.71|370.94|368.54|370.11|367.71|0
1641839800000|2022-01-10 18:36:40|369.97|367.57|369.7|367.3|369.97|367.57|369.7|367.3|0
1641839810000|2022-01-10 18:36:50|369.56|367.16|370.11|367.71|370.11|367.71|369.56|367.16|0
1641839820000|2022-01-10 18:37:00|370.25|367.85|370.46|368.06|370.46|368.06|370.25|367.85|0
1641839830000|2022-01-10 18:37:10|370.39|367.99|370.11|367.71|370.39|367.99|369.97|367.57|0
1641839840000|2022-01-10 18:37:20|370.25|367.85|370.39|367.99|370.39|367.99|370.11|367.71|0
1641839850000|2022-01-10 18:37:30|370.94|368.54|370.8|368.4|370.94|368.54|370.8|368.4|0
1641839860000|2022-01-10 18:37:40|370.94|368.54|371.21|368.81|371.21|368.81|370.94|368.54|0
1641839870000|2022-01-10 18:37:50|371.08|368.68|370.8|368.4|371.08|368.68|370.66|368.26|0
1641839880000|2022-01-10 18:38:00|370.94|368.54|370.8|368.4|370.94|368.54|370.8|368.4|0
1641839890000|2022-01-10 18:38:10|370.66|368.26|370.8|368.4|370.8|368.4|370.66|368.26|0
1641839900000|2022-01-10 18:38:20|371.08|368.68|370.94|368.54|371.08|368.68|370.94|368.54|0
1641839910000|2022-01-10 18:38:30|370.66|368.26|370.94|368.54|370.94|368.54|370.52|368.12|0
1641839920000|2022-01-10 18:38:40|371.21|368.81|371.35|368.95|371.35|368.95|371.08|368.68|0
1641839930000|2022-01-10 18:38:50|371.49|369.09|371.63|369.23|371.63|369.23|371.49|369.09|0
1641839940000|2022-01-10 18:39:00|371.49|369.09|371.49|369.09|371.49|369.09|371.35|368.95|0
1641839950000|2022-01-10 18:39:10|371.77|369.37|371.91|369.51|371.91|369.51|371.63|369.23|0
1641839960000|2022-01-10 18:39:20|371.49|369.09|371.35|368.95|371.49|369.09|371.21|368.81|0
1641839970000|2022-01-10 18:39:30|371.49|369.09|371.77|369.37|371.77|369.37|371.49|369.09|0
1641839980000|2022-01-10 18:39:40|371.91|369.51|371.91|369.51|372.04|369.64|371.91|369.51|0
1641839990000|2022-01-10 18:39:50|371.63|369.23|372.04|369.64|372.04|369.64|371.63|369.23|0
1641840000000|2022-01-10 18:40:00|371.77|369.37|371.9|369.5|371.9|369.5|371.63|369.23|0
1641840010000|2022-01-10 18:40:10|372.04|369.64|371.9|369.5|372.04|369.64|371.9|369.5|0
1641840020000|2022-01-10 18:40:20|372.04|369.64|371.08|368.68|372.04|369.64|371.08|368.68|0
1641840030000|2022-01-10 18:40:30|370.52|368.12|370.66|368.26|370.8|368.4|370.52|368.12|0
1641840040000|2022-01-10 18:40:40|370.52|368.12|370.52|368.12|370.52|368.12|370.38|367.98|0
1641840050000|2022-01-10 18:40:50|370.11|367.71|369.83|367.43|370.11|367.71|369.69|367.29|0
1641840060000|2022-01-10 18:41:00|370.11|367.71|370.11|367.71|370.11|367.71|369.83|367.43|0
1641840070000|2022-01-10 18:41:10|369.97|367.57|369.83|367.43|369.97|367.57|369.83|367.43|0
1641840080000|2022-01-10 18:41:20|369.69|367.29|369.01|366.61|369.77|367.37|369.01|366.61|0
1641840090000|2022-01-10 18:41:30|369.14|366.74|369.56|367.16|369.56|367.16|369.14|366.74|0
1641840100000|2022-01-10 18:41:40|369.42|367.02|368.87|366.47|369.42|367.02|368.87|366.47|0
1641840110000|2022-01-10 18:41:50|369.14|366.74|368.59|366.19|369.14|366.74|368.59|366.19|0
1641840120000|2022-01-10 18:42:00|368.73|366.33|368.59|366.19|369.01|366.61|368.59|366.19|0
1641840130000|2022-01-10 18:42:10|368.73|366.33|367.77|365.37|368.73|366.33|367.77|365.37|0
1641840140000|2022-01-10 18:42:20|367.9|365.5|367.77|365.37|367.9|365.5|367.77|365.37|0
1641840150000|2022-01-10 18:42:30|367.9|365.5|367.77|365.37|367.9|365.5|367.77|365.37|0
1641840160000|2022-01-10 18:42:40|367.63|365.23|367.49|365.09|367.77|365.37|367.49|365.09|0
1641840170000|2022-01-10 18:42:50|367.63|365.23|367.22|364.82|367.63|365.23|367.22|364.82|0
1641840180000|2022-01-10 18:43:00|366.94|364.54|366.94|364.54|366.94|364.54|366.81|364.41|0
1641840190000|2022-01-10 18:43:10|366.81|364.41|366.67|364.27|366.81|364.41|366.67|364.27|0
1641840200000|2022-01-10 18:43:20|366.94|364.54|366.94|364.54|367.08|364.68|366.94|364.54|0
1641840210000|2022-01-10 18:43:30|366.81|364.41|366.94|364.54|366.94|364.54|366.81|364.41|0
1641840220000|2022-01-10 18:43:40|366.81|364.41|366.53|364.13|366.81|364.41|366.39|363.99|0
1641840230000|2022-01-10 18:43:50|366.67|364.27|366.81|364.41|367.22|364.82|366.67|364.27|0
1641840240000|2022-01-10 18:44:00|366.74|364.34|366.39|363.99|366.74|364.34|366.39|363.99|0
1641840250000|2022-01-10 18:44:10|366.53|364.13|366.81|364.41|366.81|364.41|366.53|364.13|0
1641840260000|2022-01-10 18:44:20|366.94|364.54|366.53|364.13|366.94|364.54|366.53|364.13|0
1641840270000|2022-01-10 18:44:30|366.67|364.27|366.53|364.13|366.67|364.27|366.39|363.99|0
1641840280000|2022-01-10 18:44:40|366.39|363.99|366.67|364.27|366.67|364.27|366.39|363.99|0
1641840290000|2022-01-10 18:44:50|366.53|364.13|366.67|364.27|366.67|364.27|366.53|364.13|0
1641840300000|2022-01-10 18:45:00|366.53|364.13|366.67|364.27|366.67|364.27|366.53|364.13|0
1641840310000|2022-01-10 18:45:10|366.81|364.41|367.08|364.68|367.08|364.68|366.81|364.41|0
1641840320000|2022-01-10 18:45:20|367.22|364.82|367.35|364.95|367.35|364.95|366.94|364.54|0
1641840330000|2022-01-10 18:45:30|367.08|364.68|367.22|364.82|367.35|364.95|367.08|364.68|0
1641840340000|2022-01-10 18:45:40|367.08|364.68|367.35|364.95|367.35|364.95|367.08|364.68|0
1641840350000|2022-01-10 18:45:50|367.49|365.09|367.49|365.09|367.49|365.09|367.35|364.95|0
1641840360000|2022-01-10 18:46:00|367.35|364.95|368.04|365.64|368.04|365.64|367.35|364.95|0
1641840370000|2022-01-10 18:46:10|367.9|365.5|368.04|365.64|368.04|365.64|367.9|365.5|0
1641840380000|2022-01-10 18:46:20|368.32|365.92|368.32|365.92|368.32|365.92|368.18|365.78|0
1641840390000|2022-01-10 18:46:30|368.18|365.78|367.77|365.37|368.18|365.78|367.77|365.37|0
1641840400000|2022-01-10 18:46:40|367.9|365.5|367.9|365.5|367.9|365.5|367.9|365.5|0
1641840410000|2022-01-10 18:46:50|367.63|365.23|367.63|365.23|367.63|365.23|367.35|364.95|0
1641840420000|2022-01-10 18:47:00|367.49|365.09|367.49|365.09|367.49|365.09|367.49|365.09|0
1641840430000|2022-01-10 18:47:10|367.22|364.82|367.35|364.95|367.35|364.95|367.22|364.82|0
1641840440000|2022-01-10 18:47:20|367.63|365.23|367.77|365.37|367.77|365.37|367.63|365.23|0
1641840450000|2022-01-10 18:47:30|367.63|365.23|367.08|364.68|367.77|365.37|367.08|364.68|0
1641840460000|2022-01-10 18:47:40|366.94|364.54|366.53|364.13|366.94|364.54|366.39|363.99|0
1641840470000|2022-01-10 18:47:50|366.39|363.99|365.57|363.17|366.39|363.99|365.57|363.17|0
1641840480000|2022-01-10 18:48:00|365.71|363.31|365.98|363.58|365.98|363.58|365.71|363.31|0
1641840490000|2022-01-10 18:48:10|366.12|363.72|366.12|363.72|366.12|363.72|366.12|363.72|0
1641840500000|2022-01-10 18:48:20|365.71|363.31|365.85|363.45|365.85|363.45|365.71|363.31|0
1641840510000|2022-01-10 18:48:30|365.71|363.31|365.16|362.76|365.71|363.31|365.16|362.76|0
1641840520000|2022-01-10 18:48:40|365.3|362.9|365.02|362.62|365.3|362.9|365.02|362.62|0
1641840530000|2022-01-10 18:48:50|365.16|362.76|364.89|362.49|365.16|362.76|364.89|362.49|0
1641840540000|2022-01-10 18:49:00|364.75|362.35|365.16|362.76|365.16|362.76|364.75|362.35|0
1641840550000|2022-01-10 18:49:10|365.3|362.9|364.89|362.49|365.3|362.9|364.75|362.35|0
1641840560000|2022-01-10 18:49:20|365.02|362.62|365.3|362.9|365.3|362.9|365.02|362.62|0
1641840570000|2022-01-10 18:49:30|365.43|363.03|365.43|363.03|365.43|363.03|365.3|362.9|0
1641840580000|2022-01-10 18:49:40|365.71|363.31|365.57|363.17|365.84|363.44|365.57|363.17|0
1641840590000|2022-01-10 18:49:50|365.43|363.03|365.3|362.9|365.43|363.03|365.3|362.9|0
1641840600000|2022-01-10 18:50:00|365.16|362.76|364.75|362.35|365.3|362.9|364.75|362.35|0
1641840610000|2022-01-10 18:50:10|364.89|362.49|364.61|362.21|364.89|362.49|364.61|362.21|0
1641840620000|2022-01-10 18:50:20|364.89|362.49|364.75|362.35|365.02|362.62|364.75|362.35|0
1641840630000|2022-01-10 18:50:30|364.61|362.21|363.8|361.4|364.61|362.21|363.66|361.26|0
1641840640000|2022-01-10 18:50:40|363.66|361.26|362.84|360.44|363.66|361.26|362.84|360.44|0
1641840650000|2022-01-10 18:50:50|363.11|360.71|362.98|360.58|363.11|360.71|362.84|360.44|0
1641840660000|2022-01-10 18:51:00|363.25|360.85|362.98|360.58|363.25|360.85|362.98|360.58|0
1641840670000|2022-01-10 18:51:10|363.11|360.71|363.52|361.12|363.52|361.12|363.11|360.71|0
1641840680000|2022-01-10 18:51:20|363.39|360.99|363.11|360.71|363.39|360.99|363.11|360.71|0
1641840690000|2022-01-10 18:51:30|362.98|360.58|362.84|360.44|362.98|360.58|362.84|360.44|0
1641840700000|2022-01-10 18:51:40|362.7|360.3|362.84|360.44|362.84|360.44|362.7|360.3|0
1641840710000|2022-01-10 18:51:50|362.98|360.58|362.57|360.17|362.98|360.58|362.57|360.17|0
1641840720000|2022-01-10 18:52:00|362.43|360.03|362.43|360.03|362.57|360.17|362.16|359.76|0
1641840730000|2022-01-10 18:52:10|362.57|360.17|362.3|359.9|362.7|360.3|362.3|359.9|0
1641840740000|2022-01-10 18:52:20|362.37|359.97|362.3|359.9|362.57|360.17|362.3|359.9|0
1641840750000|2022-01-10 18:52:30|362.16|359.76|361.96|359.56|362.16|359.76|361.89|359.49|0
1641840760000|2022-01-10 18:52:40|362.43|360.03|362.3|359.9|362.57|360.17|362.3|359.9|0
1641840770000|2022-01-10 18:52:50|362.16|359.76|362.3|359.9|362.3|359.9|362.02|359.62|0
1641840780000|2022-01-10 18:53:00|362.16|359.76|362.16|359.76|362.43|360.03|362.16|359.76|0
1641840790000|2022-01-10 18:53:10|361.75|359.35|361.62|359.22|361.75|359.35|361.48|359.08|0
1641840800000|2022-01-10 18:53:20|361.75|359.35|361.89|359.49|361.89|359.49|361.62|359.22|0
1641840810000|2022-01-10 18:53:30|361.75|359.35|361.75|359.35|361.75|359.35|361.48|359.08|0
1641840820000|2022-01-10 18:53:40|362.02|359.62|362.02|359.62|362.02|359.62|361.89|359.49|0
1641840830000|2022-01-10 18:53:50|362.16|359.76|362.16|359.76|362.16|359.76|362.16|359.76|0
1641840840000|2022-01-10 18:54:00|362.02|359.62|361.89|359.49|362.09|359.69|361.89|359.49|0
1641840850000|2022-01-10 18:54:10|361.75|359.35|362.02|359.62|362.02|359.62|361.75|359.35|0
1641840860000|2022-01-10 18:54:20|362.16|359.76|361.75|359.35|362.16|359.76|361.75|359.35|0
1641840870000|2022-01-10 18:54:30|361.89|359.49|362.02|359.62|362.02|359.62|361.89|359.49|0
1641840880000|2022-01-10 18:54:40|362.16|359.76|361.89|359.49|362.16|359.76|361.89|359.49|0
1641840890000|2022-01-10 18:54:50|362.02|359.62|362.16|359.76|362.16|359.76|362.02|359.62|0
1641840900000|2022-01-10 18:55:00|362.02|359.62|361.48|359.08|362.02|359.62|361.48|359.08|0
1641840910000|2022-01-10 18:55:10|361.89|359.49|361.62|359.22|361.89|359.49|361.62|359.22|0
1641840920000|2022-01-10 18:55:20|362.02|359.62|362.16|359.76|362.16|359.76|362.02|359.62|0
1641840930000|2022-01-10 18:55:30|362.02|359.62|362.02|359.62|362.02|359.62|361.89|359.49|0
1641840940000|2022-01-10 18:55:40|361.75|359.35|361.75|359.35|361.75|359.35|361.69|359.29|0
1641840950000|2022-01-10 18:55:50|361.89|359.49|361.21|358.81|361.89|359.49|361.21|358.81|0
1641840960000|2022-01-10 18:56:00|361.34|358.94|362.43|360.03|362.43|360.03|361.34|358.94|0
1641840970000|2022-01-10 18:56:10|362.16|359.76|362.16|359.76|362.16|359.76|362.16|359.76|0
1641840980000|2022-01-10 18:56:20|362.29|359.89|361.89|359.49|362.29|359.89|361.89|359.49|0
1641840990000|2022-01-10 18:56:30|362.02|359.62|362.29|359.89|362.29|359.89|361.89|359.49|0
1641841000000|2022-01-10 18:56:40|362.43|360.03|362.57|360.17|362.7|360.3|362.43|360.03|0
1641841010000|2022-01-10 18:56:50|362.7|360.3|363.52|361.12|363.52|361.12|362.7|360.3|0
1641841020000|2022-01-10 18:57:00|363.11|360.71|363.38|360.98|363.52|361.12|363.11|360.71|0
1641841030000|2022-01-10 18:57:10|363.66|361.26|363.66|361.26|363.93|361.53|363.66|361.26|0
1641841040000|2022-01-10 18:57:20|363.52|361.12|363.79|361.39|363.79|361.39|363.52|361.12|0
1641841050000|2022-01-10 18:57:30|363.66|361.26|364.75|362.35|364.75|362.35|363.66|361.26|0
1641841060000|2022-01-10 18:57:40|364.47|362.07|365.5|363.1|365.5|363.1|364.47|362.07|0
1641841070000|2022-01-10 18:57:50|365.16|362.76|365.57|363.17|365.7|363.3|365.16|362.76|0
1641841080000|2022-01-10 18:58:00|364.61|362.21|364.06|361.66|364.61|362.21|364.06|361.66|0
1641841090000|2022-01-10 18:58:10|364.2|361.8|364.2|361.8|364.2|361.8|364.06|361.66|0
1641841100000|2022-01-10 18:58:20|363.79|361.39|364.06|361.66|364.06|361.66|363.79|361.39|0
1641841110000|2022-01-10 18:58:30|363.79|361.39|363.52|361.12|363.79|361.39|363.52|361.12|0
1641841120000|2022-01-10 18:58:40|363.66|361.26|363.93|361.53|364.06|361.66|363.66|361.26|0
1641841130000|2022-01-10 18:58:50|363.79|361.39|363.66|361.26|363.79|361.39|363.52|361.12|0
1641841140000|2022-01-10 18:59:00|362.97|360.57|362.7|360.3|362.97|360.57|362.7|360.3|0
1641841150000|2022-01-10 18:59:10|362.84|360.44|362.97|360.57|362.97|360.57|362.7|360.3|0
1641841160000|2022-01-10 18:59:20|362.7|360.3|362.7|360.3|362.84|360.44|362.7|360.3|0
1641841170000|2022-01-10 18:59:30|362.84|360.44|363.11|360.71|363.11|360.71|362.84|360.44|0
1641841180000|2022-01-10 18:59:40|362.84|360.44|362.84|360.44|362.97|360.57|362.7|360.3|0
1641841190000|2022-01-10 18:59:50|362.97|360.57|362.7|360.3|362.97|360.57|362.7|360.3|0
1641841200000|2022-01-10 19:00:00|362.84|360.44|363.38|360.98|363.38|360.98|362.57|360.17|0
1641841210000|2022-01-10 19:00:10|363.25|360.85|363.25|360.85|363.38|360.98|363.25|360.85|0
1641841220000|2022-01-10 19:00:20|362.29|359.89|362.7|360.3|362.7|360.3|362.29|359.89|0
1641841230000|2022-01-10 19:00:30|362.84|360.44|362.7|360.3|362.84|360.44|362.7|360.3|0
1641841240000|2022-01-10 19:00:40|362.43|360.03|362.43|360.03|362.57|360.17|362.43|360.03|0
1641841250000|2022-01-10 19:00:50|362.29|359.89|362.57|360.17|362.57|360.17|362.29|359.89|0
1641841260000|2022-01-10 19:01:00|362.43|360.03|361.75|359.35|362.43|360.03|361.75|359.35|0
1641841270000|2022-01-10 19:01:10|361.61|359.21|361.61|359.21|361.61|359.21|361.48|359.08|0
1641841280000|2022-01-10 19:01:20|361.55|359.15|361.34|358.94|361.55|359.15|361.34|358.94|0
1641841290000|2022-01-10 19:01:30|361.48|359.08|361.07|358.67|361.48|359.08|361.07|358.67|0
1641841300000|2022-01-10 19:01:40|360.8|358.4|360.8|358.4|360.93|358.53|360.8|358.4|0
1641841310000|2022-01-10 19:01:50|360.66|358.26|359.99|357.59|360.66|358.26|359.99|357.59|0
1641841320000|2022-01-10 19:02:00|360.39|357.99|360.53|358.13|360.53|358.13|360.39|357.99|0
1641841330000|2022-01-10 19:02:10|360.39|357.99|359.85|357.45|360.39|357.99|359.85|357.45|0
1641841340000|2022-01-10 19:02:20|359.72|357.32|359.44|357.04|359.85|357.45|359.44|357.04|0
1641841350000|2022-01-10 19:02:30|359.58|357.18|359.99|357.59|359.99|357.59|359.58|357.18|0
1641841360000|2022-01-10 19:02:40|359.92|357.52|359.99|357.59|359.99|357.59|359.85|357.45|0
1641841370000|2022-01-10 19:02:50|359.85|357.45|359.71|357.31|359.85|357.45|359.71|357.31|0
1641841380000|2022-01-10 19:03:00|359.58|357.18|359.17|356.77|359.58|357.18|359.17|356.77|0
1641841390000|2022-01-10 19:03:10|359.71|357.31|360.26|357.86|360.26|357.86|359.71|357.31|0
1641841400000|2022-01-10 19:03:20|360.39|357.99|360.26|357.86|360.39|357.99|360.12|357.72|0
1641841410000|2022-01-10 19:03:30|360.53|358.13|360.39|357.99|360.66|358.26|360.39|357.99|0
1641841420000|2022-01-10 19:03:40|360.53|358.13|360.39|357.99|360.66|358.26|360.39|357.99|0
1641841430000|2022-01-10 19:03:50|359.99|357.59|360.12|357.72|360.12|357.72|359.99|357.59|0
1641841440000|2022-01-10 19:04:00|359.99|357.59|359.85|357.45|359.99|357.59|359.85|357.45|0
1641841450000|2022-01-10 19:04:10|359.99|357.59|360.33|357.93|360.33|357.93|359.58|357.18|0
1641841460000|2022-01-10 19:04:20|360.26|357.86|359.71|357.31|360.26|357.86|359.71|357.31|0
1641841470000|2022-01-10 19:04:30|359.17|356.77|359.31|356.91|359.31|356.91|359.04|356.64|0
1641841480000|2022-01-10 19:04:40|359.44|357.04|359.04|356.64|359.44|357.04|359.04|356.64|0
1641841490000|2022-01-10 19:04:50|358.9|356.5|358.9|356.5|359.04|356.64|358.9|356.5|0
1641841500000|2022-01-10 19:05:00|358.97|356.57|359.31|356.91|359.44|357.04|358.97|356.57|0
1641841510000|2022-01-10 19:05:10|359.44|357.04|359.44|357.04|359.58|357.18|359.31|356.91|0
1641841520000|2022-01-10 19:05:20|359.31|356.91|359.98|357.58|359.98|357.58|359.31|356.91|0
1641841530000|2022-01-10 19:05:30|360.06|357.66|359.98|357.58|360.26|357.86|359.98|357.58|0
1641841540000|2022-01-10 19:05:40|360.12|357.72|359.85|357.45|360.12|357.72|359.85|357.45|0
1641841550000|2022-01-10 19:05:50|359.71|357.31|359.17|356.77|359.71|357.31|359.17|356.77|0
1641841560000|2022-01-10 19:06:00|359.31|356.91|360.26|357.86|360.26|357.86|359.31|356.91|0
1641841570000|2022-01-10 19:06:10|360.12|357.72|360.26|357.86|360.26|357.86|359.98|357.58|0
1641841580000|2022-01-10 19:06:20|360.39|357.99|359.85|357.45|360.39|357.99|359.58|357.18|0
1641841590000|2022-01-10 19:06:30|359.31|356.91|359.04|356.64|359.44|357.04|359.04|356.64|0
1641841600000|2022-01-10 19:06:40|359.17|356.77|358.9|356.5|359.17|356.77|358.9|356.5|0
1641841610000|2022-01-10 19:06:50|358.5|356.1|358.9|356.5|358.9|356.5|358.5|356.1|0
1641841620000|2022-01-10 19:07:00|358.63|356.23|358.36|355.96|358.63|356.23|358.36|355.96|0
1641841630000|2022-01-10 19:07:10|358.23|355.83|357.55|355.15|358.23|355.83|357.42|355.02|0
1641841640000|2022-01-10 19:07:20|357.42|355.02|357.28|354.88|357.42|355.02|357.15|354.75|0
1641841650000|2022-01-10 19:07:30|357.15|354.75|357.01|354.61|357.28|354.88|357.01|354.61|0
1641841660000|2022-01-10 19:07:40|357.28|354.88|357.28|354.88|357.35|354.95|357.28|354.88|0
1641841670000|2022-01-10 19:07:50|357.42|355.02|357.42|355.02|357.69|355.29|357.42|355.02|0
1641841680000|2022-01-10 19:08:00|357.69|355.29|356.88|354.48|357.82|355.42|356.88|354.48|0
1641841690000|2022-01-10 19:08:10|357.01|354.61|357.42|355.02|357.42|355.02|357.01|354.61|0
1641841700000|2022-01-10 19:08:20|357.55|355.15|357.69|355.29|357.69|355.29|357.42|355.02|0
1641841710000|2022-01-10 19:08:30|357.62|355.22|357.28|354.88|357.62|355.22|357.28|354.88|0
1641841720000|2022-01-10 19:08:40|357.42|355.02|357.15|354.75|357.42|355.02|357.15|354.75|0
1641841730000|2022-01-10 19:08:50|357.01|354.61|357.01|354.61|357.15|354.75|357.01|354.61|0
1641841740000|2022-01-10 19:09:00|356.88|354.48|357.01|354.61|357.01|354.61|356.88|354.48|0
1641841750000|2022-01-10 19:09:10|356.88|354.48|356.88|354.48|356.88|354.48|356.74|354.34|0
1641841760000|2022-01-10 19:09:20|357.01|354.61|357.15|354.75|357.15|354.75|356.88|354.48|0
1641841770000|2022-01-10 19:09:30|356.68|354.28|356.88|354.48|356.88|354.48|356.61|354.21|0
1641841780000|2022-01-10 19:09:40|356.74|354.34|356.74|354.34|356.74|354.34|356.74|354.34|0
1641841790000|2022-01-10 19:09:50|356.61|354.21|356.61|354.21|356.74|354.34|356.47|354.07|0
1641841800000|2022-01-10 19:10:00|356.74|354.34|356.74|354.34|356.74|354.34|356.61|354.21|0
1641841810000|2022-01-10 19:10:10|356.47|354.07|356.74|354.34|356.88|354.48|356.47|354.07|0
1641841820000|2022-01-10 19:10:20|356.54|354.14|357.42|355.02|357.42|355.02|356.54|354.14|0
1641841830000|2022-01-10 19:10:30|357.69|355.29|358.23|355.83|358.23|355.83|357.55|355.15|0
1641841840000|2022-01-10 19:10:40|358.36|355.96|358.63|356.23|358.63|356.23|358.36|355.96|0
1641841850000|2022-01-10 19:10:50|358.77|356.37|358.9|356.5|358.9|356.5|358.77|356.37|0
1641841860000|2022-01-10 19:11:00|359.04|356.64|358.23|355.83|359.04|356.64|358.23|355.83|0
1641841870000|2022-01-10 19:11:10|358.77|356.37|358.63|356.23|358.77|356.37|358.5|356.1|0
1641841880000|2022-01-10 19:11:20|358.9|356.5|358.9|356.5|359.17|356.77|358.9|356.5|0
1641841890000|2022-01-10 19:11:30|358.5|356.1|358.36|355.96|358.5|356.1|358.23|355.83|0
1641841900000|2022-01-10 19:11:40|358.5|356.1|358.5|356.1|358.63|356.23|358.5|356.1|0
1641841910000|2022-01-10 19:11:50|358.9|356.5|358.63|356.23|358.9|356.5|358.63|356.23|0
1641841920000|2022-01-10 19:12:00|358.49|356.09|358.09|355.69|358.49|356.09|358.09|355.69|0
1641841930000|2022-01-10 19:12:10|357.82|355.42|358.22|355.82|358.22|355.82|357.69|355.29|0
1641841940000|2022-01-10 19:12:20|358.63|356.23|359.04|356.64|359.17|356.77|358.63|356.23|0
1641841950000|2022-01-10 19:12:30|358.63|356.23|358.9|356.5|358.9|356.5|358.63|356.23|0
1641841960000|2022-01-10 19:12:40|359.03|356.63|359.17|356.77|359.17|356.77|359.03|356.63|0
1641841970000|2022-01-10 19:12:50|359.03|356.63|358.76|356.36|359.03|356.63|358.76|356.36|0
1641841980000|2022-01-10 19:13:00|358.9|356.5|358.63|356.23|358.9|356.5|358.36|355.96|0
1641841990000|2022-01-10 19:13:10|358.49|356.09|358.76|356.36|358.76|356.36|358.49|356.09|0
1641842000000|2022-01-10 19:13:20|358.63|356.23|358.09|355.69|358.63|356.23|358.09|355.69|0
1641842010000|2022-01-10 19:13:30|357.95|355.55|358.22|355.82|358.22|355.82|357.95|355.55|0
1641842020000|2022-01-10 19:13:40|358.36|355.96|358.63|356.23|358.63|356.23|358.22|355.82|0
1641842030000|2022-01-10 19:13:50|358.49|356.09|358.22|355.82|358.49|356.09|358.22|355.82|0
1641842040000|2022-01-10 19:14:00|358.36|355.96|358.09|355.69|358.36|355.96|358.09|355.69|0
1641842050000|2022-01-10 19:14:10|358.22|355.82|358.09|355.69|358.22|355.82|358.09|355.69|0
1641842060000|2022-01-10 19:14:20|358.16|355.76|358.09|355.69|358.16|355.76|358.09|355.69|0
1641842070000|2022-01-10 19:14:30|358.02|355.62|357.95|355.55|358.09|355.69|357.95|355.55|0
1641842080000|2022-01-10 19:14:40|357.82|355.42|357.95|355.55|358.22|355.82|357.82|355.42|0
1641842090000|2022-01-10 19:14:50|358.09|355.69|358.09|355.69|358.09|355.69|357.95|355.55|0
1641842100000|2022-01-10 19:15:00|358.63|356.23|357.82|355.42|358.9|356.5|357.82|355.42|0
1641842110000|2022-01-10 19:15:10|357.55|355.15|357.01|354.61|357.55|355.15|357.01|354.61|0
1641842120000|2022-01-10 19:15:20|356.88|354.48|357.28|354.88|357.28|354.88|356.88|354.48|0
1641842130000|2022-01-10 19:15:30|357.01|354.61|357.01|354.61|357.01|354.61|356.88|354.48|0
1641842140000|2022-01-10 19:15:40|356.74|354.34|356.61|354.21|356.88|354.48|356.61|354.21|0
1641842150000|2022-01-10 19:15:50|356.74|354.34|356.47|354.07|356.74|354.34|356.47|354.07|0
1641842160000|2022-01-10 19:16:00|356.2|353.8|356.2|353.8|356.2|353.8|355.93|353.53|0
1641842170000|2022-01-10 19:16:10|355.93|353.53|355.13|352.73|355.93|353.53|355.13|352.73|0
1641842180000|2022-01-10 19:16:20|355.26|352.86|354.73|352.33|355.26|352.86|354.73|352.33|0
1641842190000|2022-01-10 19:16:30|354.86|352.46|354.86|352.46|354.86|352.46|354.73|352.33|0
1641842200000|2022-01-10 19:16:40|354.99|352.59|355.13|352.73|355.13|352.73|354.99|352.59|0
1641842210000|2022-01-10 19:16:50|354.99|352.59|354.99|352.59|355.13|352.73|354.99|352.59|0
1641842220000|2022-01-10 19:17:00|355.26|352.86|355.67|353.27|355.8|353.4|355.26|352.86|0
1641842230000|2022-01-10 19:17:10|356.07|353.67|356.34|353.94|356.34|353.94|355.93|353.53|0
1641842240000|2022-01-10 19:17:20|356.07|353.67|355.93|353.53|356.2|353.8|355.8|353.4|0
1641842250000|2022-01-10 19:17:30|356.07|353.67|356.07|353.67|356.2|353.8|356.07|353.67|0
1641842260000|2022-01-10 19:17:40|356.2|353.8|355.8|353.4|356.2|353.8|355.8|353.4|0
1641842270000|2022-01-10 19:17:50|355.93|353.53|356.54|354.14|356.54|354.14|355.93|353.53|0
1641842280000|2022-01-10 19:18:00|356.61|354.21|356.87|354.47|357.01|354.61|356.61|354.21|0
1641842290000|2022-01-10 19:18:10|357.01|354.61|357.14|354.74|357.14|354.74|357.01|354.61|0
1641842300000|2022-01-10 19:18:20|357.01|354.61|357.14|354.74|357.14|354.74|357.01|354.61|0
1641842310000|2022-01-10 19:18:30|357.28|354.88|357.28|354.88|357.28|354.88|357.14|354.74|0
1641842320000|2022-01-10 19:18:40|357.68|355.28|357.55|355.15|357.68|355.28|357.41|355.01|0
1641842330000|2022-01-10 19:18:50|357.82|355.42|357.82|355.42|357.82|355.42|357.55|355.15|0
1641842340000|2022-01-10 19:19:00|357.95|355.55|357.14|354.74|357.95|355.55|357.14|354.74|0
1641842350000|2022-01-10 19:19:10|357.28|354.88|357.28|354.88|357.28|354.88|357.28|354.88|0
1641842360000|2022-01-10 19:19:20|357.14|354.74|357.14|354.74|357.28|354.88|357.14|354.74|0
1641842370000|2022-01-10 19:19:30|357.01|354.61|357.28|354.88|357.28|354.88|357.01|354.61|0
1641842380000|2022-01-10 19:19:40|357.14|354.74|356.74|354.34|357.14|354.74|356.74|354.34|0
1641842390000|2022-01-10 19:19:50|356.87|354.47|357.01|354.61|357.01|354.61|356.87|354.47|0
1641842400000|2022-01-10 19:20:00|357.41|355.01|357.41|355.01|357.55|355.15|357.41|355.01|0
1641842410000|2022-01-10 19:20:10|357.14|354.74|357.55|355.15|357.68|355.28|357.14|354.74|0
1641842420000|2022-01-10 19:20:20|357.41|355.01|357.82|355.42|357.82|355.42|357.41|355.01|0
1641842430000|2022-01-10 19:20:30|357.68|355.28|357.14|354.74|357.68|355.28|357.14|354.74|0
1641842440000|2022-01-10 19:20:40|357.01|354.61|356.6|354.2|357.01|354.61|356.6|354.2|0
1641842450000|2022-01-10 19:20:50|356.47|354.07|356.2|353.8|356.47|354.07|356.2|353.8|0
1641842460000|2022-01-10 19:21:00|355.93|353.53|356.34|353.94|356.34|353.94|355.93|353.53|0
1641842470000|2022-01-10 19:21:10|356.2|353.8|356.07|353.67|356.2|353.8|355.93|353.53|0
1641842480000|2022-01-10 19:21:20|355.66|353.26|356.34|353.94|356.34|353.94|355.66|353.26|0
1641842490000|2022-01-10 19:21:30|356.47|354.07|355.93|353.53|356.47|354.07|355.93|353.53|0
1641842500000|2022-01-10 19:21:40|356.07|353.67|356.2|353.8|356.2|353.8|356.07|353.67|0
1641842510000|2022-01-10 19:21:50|356.47|354.07|356.6|354.2|356.6|354.2|356.47|354.07|0
1641842520000|2022-01-10 19:22:00|356.87|354.47|356.47|354.07|356.87|354.47|356.47|354.07|0
1641842530000|2022-01-10 19:22:10|356.2|353.8|356.34|353.94|356.34|353.94|356.07|353.67|0
1641842540000|2022-01-10 19:22:20|356.47|354.07|356.74|354.34|357.01|354.61|356.47|354.07|0
1641842550000|2022-01-10 19:22:30|356.81|354.41|356.87|354.47|357.28|354.88|356.81|354.41|0
1641842560000|2022-01-10 19:22:40|357.01|354.61|357.14|354.74|357.41|355.01|357.01|354.61|0
1641842570000|2022-01-10 19:22:50|357.41|355.01|357.41|355.01|357.55|355.15|357.28|354.88|0
1641842580000|2022-01-10 19:23:00|357.14|354.74|356.87|354.47|357.14|354.74|356.87|354.47|0
1641842590000|2022-01-10 19:23:10|356.74|354.34|356.87|354.47|356.87|354.47|356.74|354.34|0
1641842600000|2022-01-10 19:23:20|357.14|354.74|357.14|354.74|357.28|354.88|357.14|354.74|0
1641842610000|2022-01-10 19:23:30|357.01|354.61|357.14|354.74|357.14|354.74|356.87|354.47|0
1641842620000|2022-01-10 19:23:40|357.01|354.61|357.01|354.61|357.01|354.61|356.87|354.47|0
1641842630000|2022-01-10 19:23:50|357.14|354.74|357.14|354.74|357.14|354.74|357.01|354.61|0
1641842640000|2022-01-10 19:24:00|357.41|355.01|356.87|354.47|357.41|355.01|356.87|354.47|0
1641842650000|2022-01-10 19:24:10|357.01|354.61|356.74|354.34|357.01|354.61|356.74|354.34|0
1641842660000|2022-01-10 19:24:20|356.87|354.47|356.87|354.47|356.87|354.47|356.74|354.34|0
1641842670000|2022-01-10 19:24:30|357.28|354.88|357.14|354.74|357.28|354.88|357.14|354.74|0
1641842680000|2022-01-10 19:24:40|357.01|354.61|357.14|354.74|357.14|354.74|357.01|354.61|0
1641842690000|2022-01-10 19:24:50|357.28|354.88|357.14|354.74|357.28|354.88|357.14|354.74|0
1641842700000|2022-01-10 19:25:00|357.01|354.61|357.28|354.88|357.41|355.01|357.01|354.61|0
1641842710000|2022-01-10 19:25:10|356.74|354.34|356.74|354.34|356.74|354.34|356.6|354.2|0
1641842720000|2022-01-10 19:25:20|356.67|354.27|356.87|354.47|356.87|354.47|356.67|354.27|0
1641842730000|2022-01-10 19:25:30|356.74|354.34|356.87|354.47|356.87|354.47|356.6|354.2|0
1641842740000|2022-01-10 19:25:40|357.14|354.74|357.68|355.28|357.68|355.28|357.14|354.74|0
1641842750000|2022-01-10 19:25:50|357.55|355.15|357.81|355.41|357.95|355.55|357.55|355.15|0
1641842760000|2022-01-10 19:26:00|357.55|355.15|357.81|355.41|358.08|355.68|357.55|355.15|0
1641842770000|2022-01-10 19:26:10|357.95|355.55|358.08|355.68|358.08|355.68|357.95|355.55|0
1641842780000|2022-01-10 19:26:20|357.95|355.55|357.55|355.15|357.95|355.55|357.55|355.15|0
1641842790000|2022-01-10 19:26:30|357.81|355.41|357.54|355.14|357.81|355.41|357.54|355.14|0
1641842800000|2022-01-10 19:26:40|357.48|355.08|357.14|354.74|357.48|355.08|357.01|354.61|0
1641842810000|2022-01-10 19:26:50|357.01|354.61|357.01|354.61|357.01|354.61|357.01|354.61|0
1641842820000|2022-01-10 19:27:00|356.87|354.47|356.74|354.34|356.87|354.47|356.74|354.34|0
1641842830000|2022-01-10 19:27:10|356.87|354.47|356.47|354.07|357.01|354.61|356.47|354.07|0
1641842840000|2022-01-10 19:27:20|356.33|353.93|356.2|353.8|356.47|354.07|356.2|353.8|0
1641842850000|2022-01-10 19:27:30|356.06|353.66|355.66|353.26|356.06|353.66|355.66|353.26|0
1641842860000|2022-01-10 19:27:40|355.8|353.4|355.66|353.26|355.8|353.4|355.53|353.13|0
1641842870000|2022-01-10 19:27:50|355.8|353.4|355.93|353.53|355.93|353.53|355.8|353.4|0
1641842880000|2022-01-10 19:28:00|355.8|353.4|356.2|353.8|356.2|353.8|355.8|353.4|0
1641842890000|2022-01-10 19:28:10|355.93|353.53|356.47|354.07|356.47|354.07|355.93|353.53|0
1641842900000|2022-01-10 19:28:20|356.6|354.2|356.81|354.41|356.87|354.47|356.6|354.2|0
1641842910000|2022-01-10 19:28:30|356.74|354.34|356.47|354.07|356.74|354.34|356.47|354.07|0
1641842920000|2022-01-10 19:28:40|356.6|354.2|356.2|353.8|356.6|354.2|356.2|353.8|0
1641842930000|2022-01-10 19:28:50|356.6|354.2|356.33|353.93|356.6|354.2|356.33|353.93|0
1641842940000|2022-01-10 19:29:00|356.47|354.07|356.2|353.8|356.47|354.07|356.2|353.8|0
1641842950000|2022-01-10 19:29:10|355.93|353.53|355.93|353.53|355.93|353.53|355.79|353.39|0
1641842960000|2022-01-10 19:29:20|356.2|353.8|355.93|353.53|356.2|353.8|355.93|353.53|0
1641842970000|2022-01-10 19:29:30|356.13|353.73|355.79|353.39|356.13|353.73|355.79|353.39|0
1641842980000|2022-01-10 19:29:40|355.66|353.26|355.53|353.13|355.66|353.26|355.39|352.99|0
1641842990000|2022-01-10 19:29:50|355.93|353.53|356.06|353.66|356.13|353.73|355.93|353.53|0
1641843000000|2022-01-10 19:30:00|356|353.6|356|353.6|356|353.6|356|353.6|0
1641843010000|2022-01-10 19:30:10|355.93|353.53|356.06|353.66|356.33|353.93|355.93|353.53|0
1641843020000|2022-01-10 19:30:20|355.93|353.53|356.06|353.66|356.2|353.8|355.93|353.53|0
1641843030000|2022-01-10 19:30:30|356.2|353.8|356.74|354.34|356.74|354.34|356.06|353.66|0
1641843040000|2022-01-10 19:30:40|357|354.6|356.6|354.2|357|354.6|356.6|354.2|0
1641843050000|2022-01-10 19:30:50|356.33|353.93|355.79|353.39|356.33|353.93|355.79|353.39|0
1641843060000|2022-01-10 19:31:00|355.53|353.13|355.39|352.99|355.53|353.13|355.39|352.99|0
1641843070000|2022-01-10 19:31:10|355.6|353.2|355.6|353.2|355.6|353.2|355.6|353.2|0
1641843080000|2022-01-10 19:31:20|355.53|353.13|355.53|353.13|355.53|353.13|355.39|352.99|0
1641843090000|2022-01-10 19:31:30|355.39|352.99|354.99|352.59|355.39|352.99|354.99|352.59|0
1641843100000|2022-01-10 19:31:40|354.85|352.45|355.39|352.99|355.39|352.99|354.85|352.45|0
1641843110000|2022-01-10 19:31:50|355.53|353.13|355.26|352.86|355.66|353.26|355.26|352.86|0
1641843120000|2022-01-10 19:32:00|355.12|352.72|355.53|353.13|355.53|353.13|355.12|352.72|0
1641843130000|2022-01-10 19:32:10|355.66|353.26|356.33|353.93|356.33|353.93|355.66|353.26|0
1641843140000|2022-01-10 19:32:20|356.47|354.07|356.73|354.33|356.73|354.33|356.47|354.07|0
1641843150000|2022-01-10 19:32:30|356.87|354.47|357.41|355.01|357.41|355.01|356.6|354.2|0
1641843160000|2022-01-10 19:32:40|357.27|354.87|357.54|355.14|357.54|355.14|357.27|354.87|0
1641843170000|2022-01-10 19:32:50|357.27|354.87|357.27|354.87|357.41|355.01|357.27|354.87|0
1641843180000|2022-01-10 19:33:00|357.14|354.74|356.6|354.2|357.14|354.74|356.47|354.07|0
1641843190000|2022-01-10 19:33:10|357|354.6|356.87|354.47|357|354.6|356.87|354.47|0
1641843200000|2022-01-10 19:33:20|357|354.6|357.27|354.87|357.27|354.87|357|354.6|0
1641843210000|2022-01-10 19:33:30|357.21|354.81|356.87|354.47|357.21|354.81|356.87|354.47|0
1641843220000|2022-01-10 19:33:40|356.47|354.07|356.6|354.2|356.73|354.33|356.47|354.07|0
1641843230000|2022-01-10 19:33:50|356.47|354.07|356.06|353.66|356.47|354.07|356.06|353.66|0
1641843240000|2022-01-10 19:34:00|355.93|353.53|356.2|353.8|356.2|353.8|355.79|353.39|0
1641843250000|2022-01-10 19:34:10|355.44|353.04|354.14|351.74|355.44|353.04|354.14|351.74|0
1641843260000|2022-01-10 19:34:20|353.87|351.47|354.01|351.61|354.01|351.61|353.87|351.47|0
1641843270000|2022-01-10 19:34:30|353.87|351.47|353.87|351.47|353.87|351.47|353.47|351.07|0
1641843280000|2022-01-10 19:34:40|354.01|351.61|353.6|351.2|354.01|351.61|353.6|351.2|0
1641843290000|2022-01-10 19:34:50|353.47|351.07|353.2|350.8|353.47|351.07|353.2|350.8|0
1641843300000|2022-01-10 19:35:00|352.66|350.26|352.8|350.4|353.07|350.67|352.66|350.26|0
1641843310000|2022-01-10 19:35:10|352.66|350.26|352.93|350.53|352.93|350.53|352.66|350.26|0
1641843320000|2022-01-10 19:35:20|352.8|350.4|353.2|350.8|353.2|350.8|352.8|350.4|0
1641843330000|2022-01-10 19:35:30|352.93|350.53|352.93|350.53|353.07|350.67|352.8|350.4|0
1641843340000|2022-01-10 19:35:40|353.2|350.8|353.07|350.67|353.34|350.94|352.93|350.53|0
1641843350000|2022-01-10 19:35:50|352.53|350.13|353.34|350.94|353.34|350.94|352.53|350.13|0
1641843360000|2022-01-10 19:36:00|353.07|350.67|352.93|350.53|353.07|350.67|352.93|350.53|0
1641843370000|2022-01-10 19:36:10|353.07|350.67|352.93|350.53|353.07|350.67|352.93|350.53|0
1641843380000|2022-01-10 19:36:20|353.07|350.67|352.66|350.26|353.07|350.67|352.66|350.26|0
1641843390000|2022-01-10 19:36:30|352.53|350.13|351.86|349.46|352.53|350.13|351.86|349.46|0
1641843400000|2022-01-10 19:36:40|351.73|349.33|351.59|349.19|351.73|349.33|351.59|349.19|0
1641843410000|2022-01-10 19:36:50|351.73|349.33|351.73|349.33|351.86|349.46|351.59|349.19|0
1641843420000|2022-01-10 19:37:00|351.86|349.46|352.4|350|352.4|350|351.86|349.46|0
1641843430000|2022-01-10 19:37:10|352.66|350.26|352.93|350.53|352.93|350.53|352.66|350.26|0
1641843440000|2022-01-10 19:37:20|353.47|351.07|354.14|351.74|354.14|351.74|353.47|351.07|0
1641843450000|2022-01-10 19:37:30|354.27|351.87|354.01|351.61|354.27|351.87|354.01|351.61|0
1641843460000|2022-01-10 19:37:40|354.14|351.74|354.01|351.61|354.27|351.87|354.01|351.61|0
1641843470000|2022-01-10 19:37:50|353.87|351.47|353.74|351.34|353.87|351.47|353.6|351.2|0
1641843480000|2022-01-10 19:38:00|353.47|351.07|353.33|350.93|353.6|351.2|353.33|350.93|0
1641843490000|2022-01-10 19:38:10|353.2|350.8|353.33|350.93|353.33|350.93|353.2|350.8|0
1641843500000|2022-01-10 19:38:20|353.47|351.07|353.6|351.2|353.6|351.2|353.47|351.07|0
1641843510000|2022-01-10 19:38:30|353.87|351.47|353.6|351.2|353.87|351.47|353.6|351.2|0
1641843520000|2022-01-10 19:38:40|353.87|351.47|353.47|351.07|353.87|351.47|353.47|351.07|0
1641843530000|2022-01-10 19:38:50|353.74|351.34|353.74|351.34|353.74|351.34|353.6|351.2|0
1641843540000|2022-01-10 19:39:00|354.14|351.74|353.33|350.93|354.14|351.74|353.33|350.93|0
1641843550000|2022-01-10 19:39:10|353.47|351.07|353.87|351.47|353.87|351.47|353.47|351.07|0
1641843560000|2022-01-10 19:39:20|354.14|351.74|354.14|351.74|354.14|351.74|354.14|351.74|0
1641843570000|2022-01-10 19:39:30|354.01|351.61|353.87|351.47|354.01|351.61|353.87|351.47|0
1641843580000|2022-01-10 19:39:40|353.74|351.34|353.6|351.2|353.74|351.34|353.6|351.2|0
1641843590000|2022-01-10 19:39:50|353.47|351.07|353.87|351.47|353.87|351.47|353.47|351.07|0
1641843600000|2022-01-10 19:40:00|353.74|351.34|353.74|351.34|353.74|351.34|353.74|351.34|0
1641843610000|2022-01-10 19:40:10|353.47|351.07|353.33|350.93|353.47|351.07|353.2|350.8|0
1641843620000|2022-01-10 19:40:20|353.47|351.07|352.46|350.06|353.47|351.07|352.26|349.86|0
1641843630000|2022-01-10 19:40:30|352.39|349.99|352.53|350.13|352.53|350.13|352.39|349.99|0
1641843640000|2022-01-10 19:40:40|352.39|349.99|352.66|350.26|352.66|350.26|352.39|349.99|0
1641843650000|2022-01-10 19:40:50|351.99|349.59|352.13|349.73|352.13|349.73|351.99|349.59|0
1641843660000|2022-01-10 19:41:00|351.86|349.46|352.13|349.73|352.13|349.73|351.86|349.46|0
1641843670000|2022-01-10 19:41:10|352.39|349.99|352.53|350.13|352.53|350.13|352.39|349.99|0
1641843680000|2022-01-10 19:41:20|352.2|349.8|352.26|349.86|352.26|349.86|352.2|349.8|0
1641843690000|2022-01-10 19:41:30|352.93|350.53|352.26|349.86|352.93|350.53|352.26|349.86|0
1641843700000|2022-01-10 19:41:40|352.13|349.73|352.13|349.73|352.26|349.86|352.13|349.73|0
1641843710000|2022-01-10 19:41:50|352.26|349.86|352.26|349.86|352.26|349.86|352.26|349.86|0
1641843720000|2022-01-10 19:42:00|351.86|349.46|351.59|349.19|351.86|349.46|351.59|349.19|0
1641843730000|2022-01-10 19:42:10|351.46|349.06|351.19|348.79|351.46|349.06|351.19|348.79|0
1641843740000|2022-01-10 19:42:20|351.32|348.92|350.79|348.39|351.32|348.92|350.79|348.39|0
1641843750000|2022-01-10 19:42:30|350.86|348.46|350.79|348.39|350.86|348.46|350.79|348.39|0
1641843760000|2022-01-10 19:42:40|350.92|348.52|351.99|349.59|351.99|349.59|350.92|348.52|0
1641843770000|2022-01-10 19:42:50|352.13|349.73|352.53|350.13|352.53|350.13|352.13|349.73|0
1641843780000|2022-01-10 19:43:00|352.8|350.4|352.53|350.13|352.8|350.4|352.53|350.13|0
1641843790000|2022-01-10 19:43:10|352.66|350.26|352.8|350.4|352.93|350.53|352.66|350.26|0
1641843800000|2022-01-10 19:43:20|352.66|350.26|352.8|350.4|352.8|350.4|352.53|350.13|0
1641843810000|2022-01-10 19:43:30|353.06|350.66|353.33|350.93|353.33|350.93|352.93|350.53|0
1641843820000|2022-01-10 19:43:40|353.6|351.2|353.73|351.33|353.73|351.33|353.47|351.07|0
1641843830000|2022-01-10 19:43:50|353.87|351.47|354.27|351.87|354.41|352.01|353.87|351.47|0
1641843840000|2022-01-10 19:44:00|354.54|352.14|354.27|351.87|354.54|352.14|354.27|351.87|0
1641843850000|2022-01-10 19:44:10|353.87|351.47|354.14|351.74|354.14|351.74|353.87|351.47|0
1641843860000|2022-01-10 19:44:20|354.41|352.01|354.54|352.14|354.54|352.14|354.27|351.87|0
1641843870000|2022-01-10 19:44:30|354.41|352.01|354.27|351.87|354.41|352.01|354.14|351.74|0
1641843880000|2022-01-10 19:44:40|354.41|352.01|354.68|352.28|354.94|352.54|354.41|352.01|0
1641843890000|2022-01-10 19:44:50|354.54|352.14|355.35|352.95|355.35|352.95|354.54|352.14|0
1641843900000|2022-01-10 19:45:00|355.08|352.68|355.21|352.81|355.21|352.81|354.94|352.54|0
1641843910000|2022-01-10 19:45:10|355.35|352.95|355.15|352.75|355.35|352.95|354.94|352.54|0
1641843920000|2022-01-10 19:45:20|354.94|352.54|354.94|352.54|354.94|352.54|354.54|352.14|0
1641843930000|2022-01-10 19:45:30|354.81|352.41|354.68|352.28|354.81|352.41|354.68|352.28|0
1641843940000|2022-01-10 19:45:40|354.81|352.41|354.68|352.28|354.81|352.41|354.68|352.28|0
1641843950000|2022-01-10 19:45:50|354.54|352.14|354|351.6|354.54|352.14|354|351.6|0
1641843960000|2022-01-10 19:46:00|354.14|351.74|354.54|352.14|354.54|352.14|354.14|351.74|0
1641843970000|2022-01-10 19:46:10|354.67|352.27|354.81|352.41|354.81|352.41|354.54|352.14|0
1641843980000|2022-01-10 19:46:20|354.67|352.27|354.94|352.54|354.94|352.54|354.67|352.27|0
1641843990000|2022-01-10 19:46:30|354.67|352.27|354.14|351.74|354.67|352.27|354|351.6|0
1641844000000|2022-01-10 19:46:40|354.41|352.01|354.41|352.01|354.41|352.01|354.27|351.87|0
1641844010000|2022-01-10 19:46:50|354.54|352.14|354.41|352.01|354.54|352.14|354.41|352.01|0
1641844020000|2022-01-10 19:47:00|353.73|351.33|354|351.6|354|351.6|353.73|351.33|0
1641844030000|2022-01-10 19:47:10|354.14|351.74|354.14|351.74|354.27|351.87|354.14|351.74|0
1641844040000|2022-01-10 19:47:20|354.41|352.01|354.67|352.27|354.67|352.27|354.41|352.01|0
1641844050000|2022-01-10 19:47:30|354.41|352.01|354.41|352.01|354.41|352.01|354.41|352.01|0
1641844060000|2022-01-10 19:47:40|354.54|352.14|354.54|352.14|354.67|352.27|354.54|352.14|0
1641844070000|2022-01-10 19:47:50|354.67|352.27|354.94|352.54|354.94|352.54|354.67|352.27|0
1641844080000|2022-01-10 19:48:00|354.67|352.27|354.41|352.01|354.67|352.27|354.41|352.01|0
1641844090000|2022-01-10 19:48:10|354.54|352.14|354.67|352.27|354.67|352.27|354.54|352.14|0
1641844100000|2022-01-10 19:48:20|354.4|352|354.14|351.74|354.4|352|354.14|351.74|0
1641844110000|2022-01-10 19:48:30|354.27|351.87|354.14|351.74|354.27|351.87|354.14|351.74|0
1641844130000|2022-01-10 19:48:50|353.87|351.47|354.14|351.74|354.14|351.74|353.87|351.47|0
1641844140000|2022-01-10 19:49:00|354.27|351.87|354.27|351.87|354.27|351.87|354.14|351.74|0
1641844150000|2022-01-10 19:49:10|354.54|352.14|355.08|352.68|355.08|352.68|354.4|352|0
1641844160000|2022-01-10 19:49:20|355.21|352.81|354.54|352.14|355.21|352.81|354.4|352|0
1641844170000|2022-01-10 19:49:30|354.4|352|354.54|352.14|354.54|352.14|354.4|352|0
1641844180000|2022-01-10 19:49:40|354.81|352.41|354.67|352.27|354.81|352.41|354.67|352.27|0
1641844190000|2022-01-10 19:49:50|354.94|352.54|354.61|352.21|354.94|352.54|354.61|352.21|0
1641844200000|2022-01-10 19:50:00|354.54|352.14|354.4|352|354.54|352.14|354.27|351.87|0
1641844210000|2022-01-10 19:50:10|354.67|352.27|354.67|352.27|355.08|352.68|354.67|352.27|0
1641844220000|2022-01-10 19:50:20|354.81|352.41|355.35|352.95|355.35|352.95|354.81|352.41|0
1641844230000|2022-01-10 19:50:30|355.62|353.22|356.16|353.76|356.16|353.76|355.48|353.08|0
1641844240000|2022-01-10 19:50:40|356.29|353.89|356.02|353.62|356.29|353.89|356.02|353.62|0
1641844250000|2022-01-10 19:50:50|356.29|353.89|356.16|353.76|356.29|353.89|356.02|353.62|0
1641844260000|2022-01-10 19:51:00|356.02|353.62|356.29|353.89|356.29|353.89|356.02|353.62|0
1641844270000|2022-01-10 19:51:10|356.02|353.62|356.7|354.3|356.7|354.3|356.02|353.62|0
1641844280000|2022-01-10 19:51:20|356.83|354.43|356.83|354.43|356.97|354.57|356.83|354.43|0
1641844290000|2022-01-10 19:51:30|357.1|354.7|356.97|354.57|357.1|354.7|356.97|354.57|0
1641844300000|2022-01-10 19:51:40|357.37|354.97|357.1|354.7|357.37|354.97|356.97|354.57|0
1641844310000|2022-01-10 19:51:50|357.24|354.84|358.05|355.65|358.05|355.65|357.24|354.84|0
1641844320000|2022-01-10 19:52:00|357.64|355.24|357.51|355.11|357.64|355.24|357.51|355.11|0
1641844330000|2022-01-10 19:52:10|357.78|355.38|358.18|355.78|358.18|355.78|357.78|355.38|0
1641844340000|2022-01-10 19:52:20|358.05|355.65|358.59|356.19|358.59|356.19|358.05|355.65|0
1641844350000|2022-01-10 19:52:30|358.32|355.92|358.72|356.32|358.72|356.32|358.18|355.78|0
1641844360000|2022-01-10 19:52:40|358.59|356.19|359|356.6|359|356.6|358.59|356.19|0
1641844370000|2022-01-10 19:52:50|359.27|356.87|359.27|356.87|359.27|356.87|359.27|356.87|0
1641844380000|2022-01-10 19:53:00|359.13|356.73|359.13|356.73|359.13|356.73|359|356.6|0
1641844390000|2022-01-10 19:53:10|359.27|356.87|359|356.6|359.27|356.87|358.86|356.46|0
1641844400000|2022-01-10 19:53:20|359.13|356.73|359.13|356.73|359.13|356.73|359.13|356.73|0
1641844410000|2022-01-10 19:53:30|359.27|356.87|358.86|356.46|359.27|356.87|358.86|356.46|0
1641844420000|2022-01-10 19:53:40|359|356.6|359|356.6|359|356.6|358.86|356.46|0
1641844430000|2022-01-10 19:53:50|359.13|356.73|359.54|357.14|359.54|357.14|359.13|356.73|0
1641844440000|2022-01-10 19:54:00|359.67|357.27|359.67|357.27|359.67|357.27|359.67|357.27|0
1641844450000|2022-01-10 19:54:10|359.81|357.41|359.61|357.21|359.81|357.41|359.54|357.14|0
1641844460000|2022-01-10 19:54:20|359.81|357.41|359.34|356.94|359.81|357.41|359.34|356.94|0
1641844470000|2022-01-10 19:54:30|359.54|357.14|359.27|356.87|359.54|357.14|359.27|356.87|0
1641844480000|2022-01-10 19:54:40|359.13|356.73|359.13|356.73|359.13|356.73|358.86|356.46|0
1641844490000|2022-01-10 19:54:50|359.27|356.87|359.27|356.87|359.54|357.14|359.27|356.87|0
1641844500000|2022-01-10 19:55:00|359.4|357|359.13|356.73|359.4|357|359.13|356.73|0
1641844510000|2022-01-10 19:55:10|358.99|356.59|359.27|356.87|359.54|357.14|358.99|356.59|0
1641844520000|2022-01-10 19:55:20|359.13|356.73|359.54|357.14|359.54|357.14|359.13|356.73|0
1641844530000|2022-01-10 19:55:30|359.4|357|359.4|357|359.4|357|359.4|357|0
1641844540000|2022-01-10 19:55:40|359.67|357.27|359.54|357.14|359.95|357.55|359.54|357.14|0
1641844550000|2022-01-10 19:55:50|359.13|356.73|358.72|356.32|359.13|356.73|358.72|356.32|0
1641844560000|2022-01-10 19:56:00|358.59|356.19|358.59|356.19|358.72|356.32|358.59|356.19|0
1641844570000|2022-01-10 19:56:10|358.32|355.92|357.77|355.37|358.32|355.92|357.77|355.37|0
1641844580000|2022-01-10 19:56:20|357.64|355.24|357.5|355.1|357.64|355.24|357.5|355.1|0
1641844590000|2022-01-10 19:56:30|357.37|354.97|356.96|354.56|357.37|354.97|356.96|354.56|0
1641844600000|2022-01-10 19:56:40|357.1|354.7|357.1|354.7|357.1|354.7|357.1|354.7|0
1641844610000|2022-01-10 19:56:50|356.96|354.56|356.96|354.56|357.1|354.7|356.96|354.56|0
1641844620000|2022-01-10 19:57:00|356.83|354.43|356.83|354.43|356.83|354.43|356.83|354.43|0
1641844630000|2022-01-10 19:57:10|356.76|354.36|356.02|353.62|356.76|354.36|356.02|353.62|0
1641844640000|2022-01-10 19:57:20|356.15|353.75|356.29|353.89|356.42|354.02|356.15|353.75|0
1641844650000|2022-01-10 19:57:30|356.15|353.75|356.15|353.75|356.42|354.02|356.15|353.75|0
1641844660000|2022-01-10 19:57:40|356.02|353.62|356.02|353.62|356.02|353.62|355.88|353.48|0
1641844670000|2022-01-10 19:57:50|356.15|353.75|356.29|353.89|356.29|353.89|356.02|353.62|0
1641844680000|2022-01-10 19:58:00|356.15|353.75|355.21|352.81|356.15|353.75|355.21|352.81|0
1641844690000|2022-01-10 19:58:10|355.34|352.94|355.61|353.21|355.61|353.21|355.34|352.94|0
1641844700000|2022-01-10 19:58:20|355.34|352.94|355.07|352.67|355.34|352.94|355.07|352.67|0
1641844710000|2022-01-10 19:58:30|355.21|352.81|354.54|352.14|355.21|352.81|354.54|352.14|0
1641844720000|2022-01-10 19:58:40|354.67|352.27|354.54|352.14|354.8|352.4|354.54|352.14|0
1641844730000|2022-01-10 19:58:50|354.94|352.54|354.8|352.4|354.94|352.54|354.8|352.4|0
1641844740000|2022-01-10 19:59:00|354.94|352.54|355.28|352.88|355.28|352.88|354.94|352.54|0
1641844750000|2022-01-10 19:59:10|355.21|352.81|355.21|352.81|355.21|352.81|354.94|352.54|0
1641844760000|2022-01-10 19:59:20|355.34|352.94|355.75|353.35|355.75|353.35|355.34|352.94|0
1641844770000|2022-01-10 19:59:30|355.61|353.21|355.88|353.48|355.88|353.48|355.61|353.21|0
1641844790000|2022-01-10 19:59:50|355.48|353.08|355.48|353.08|355.48|353.08|355.48|353.08|0
1641844800000|2022-01-10 20:00:00|355.34|352.94|354.4|352|355.34|352.94|354.4|352|0
1641844810000|2022-01-10 20:00:10|354.53|352.13|354.4|352|354.53|352.13|354.4|352|0
1641844820000|2022-01-10 20:00:20|354.53|352.13|354.27|351.87|354.67|352.27|354.27|351.87|0
1641844830000|2022-01-10 20:00:30|354.13|351.73|353.73|351.33|354.13|351.73|353.73|351.33|0
1641844840000|2022-01-10 20:00:40|353.46|351.06|352.92|350.52|353.46|351.06|352.92|350.52|0
1641844850000|2022-01-10 20:00:50|353.19|350.79|353.33|350.93|353.46|351.06|353.19|350.79|0
1641844860000|2022-01-10 20:01:00|353.46|351.06|353.33|350.93|353.46|351.06|353.33|350.93|0
1641844870000|2022-01-10 20:01:10|353.19|350.79|352.79|350.39|353.19|350.79|352.79|350.39|0
1641844880000|2022-01-10 20:01:20|352.92|350.52|352.65|350.25|352.92|350.52|352.65|350.25|0
1641844890000|2022-01-10 20:01:30|353.06|350.66|353.19|350.79|353.19|350.79|352.92|350.52|0
1641844900000|2022-01-10 20:01:40|352.92|350.52|353.19|350.79|353.19|350.79|352.92|350.52|0
1641844910000|2022-01-10 20:01:50|353.32|350.92|353.73|351.33|353.73|351.33|353.32|350.92|0
1641844920000|2022-01-10 20:02:00|353.86|351.46|354.27|351.87|354.27|351.87|353.73|351.33|0
1641844930000|2022-01-10 20:02:10|354.4|352|354.67|352.27|354.8|352.4|354.4|352|0
1641844940000|2022-01-10 20:02:20|354.8|352.4|355.21|352.81|355.21|352.81|354.8|352.4|0
1641844950000|2022-01-10 20:02:30|355.07|352.67|355.21|352.81|355.21|352.81|355.07|352.67|0
1641844960000|2022-01-10 20:02:40|356.02|353.62|356.96|354.56|356.96|354.56|356.02|353.62|0
1641844970000|2022-01-10 20:02:50|356.83|354.43|357.37|354.97|357.37|354.97|356.83|354.43|0
1641844980000|2022-01-10 20:03:00|357.1|354.7|357.1|354.7|357.1|354.7|356.83|354.43|0
1641844990000|2022-01-10 20:03:10|356.96|354.56|355.75|353.35|356.96|354.56|355.75|353.35|0
1641845000000|2022-01-10 20:03:20|355.34|352.94|355.61|353.21|355.75|353.35|355.34|352.94|0
1641845010000|2022-01-10 20:03:30|355.48|353.08|355.21|352.81|355.48|353.08|355.21|352.81|0
1641845020000|2022-01-10 20:03:40|355.07|352.67|355.34|352.94|355.48|353.08|355.07|352.67|0
1641845030000|2022-01-10 20:03:50|355.48|353.08|355.75|353.35|355.75|353.35|355.48|353.08|0
1641845040000|2022-01-10 20:04:00|355.34|352.94|355.61|353.21|355.61|353.21|355.34|352.94|0
1641845050000|2022-01-10 20:04:10|355.75|353.35|355.21|352.81|355.75|353.35|355.21|352.81|0
1641845060000|2022-01-10 20:04:20|355.34|352.94|355.75|353.35|355.75|353.35|355.14|352.74|0
1641845070000|2022-01-10 20:04:30|356.01|353.61|356.69|354.29|356.69|354.29|356.01|353.61|0
1641845080000|2022-01-10 20:04:40|356.96|354.56|357.23|354.83|357.23|354.83|356.69|354.29|0
1641845090000|2022-01-10 20:04:50|357.37|354.97|357.23|354.83|357.37|354.97|357.23|354.83|0
1641845100000|2022-01-10 20:05:00|356.69|354.29|356.82|354.42|356.82|354.42|356.69|354.29|0
1641845110000|2022-01-10 20:05:10|356.55|354.15|356.69|354.29|356.82|354.42|356.55|354.15|0
1641845120000|2022-01-10 20:05:20|356.55|354.15|356.96|354.56|356.96|354.56|356.55|354.15|0
1641845130000|2022-01-10 20:05:30|359.4|357|359.81|357.41|359.81|357.41|359.4|357|0
1641845140000|2022-01-10 20:05:40|359.67|357.27|359.67|357.27|359.81|357.41|359.67|357.27|0
1641845150000|2022-01-10 20:05:50|359.4|357|358.99|356.59|359.4|357|358.99|356.59|0
1641845160000|2022-01-10 20:06:00|358.85|356.45|359.4|357|359.4|357|358.85|356.45|0
1641845170000|2022-01-10 20:06:10|359.53|357.13|360.62|358.22|360.76|358.36|359.53|357.13|0
1641845180000|2022-01-10 20:06:20|360.48|358.08|360.48|358.08|360.89|358.49|360.48|358.08|0
1641845190000|2022-01-10 20:06:30|360.62|358.22|361.51|359.11|361.51|359.11|360.62|358.22|0
1641845200000|2022-01-10 20:06:40|361.3|358.9|361.03|358.63|361.57|359.17|361.03|358.63|0
1641845210000|2022-01-10 20:06:50|360.89|358.49|360.89|358.49|361.3|358.9|360.89|358.49|0
1641845220000|2022-01-10 20:07:00|361.03|358.63|361.3|358.9|361.3|358.9|361.03|358.63|0
1641845230000|2022-01-10 20:07:10|361.17|358.77|361.17|358.77|361.44|359.04|361.17|358.77|0
1641845240000|2022-01-10 20:07:20|360.89|358.49|360.89|358.49|360.89|358.49|360.89|358.49|0
1641845250000|2022-01-10 20:07:30|361.03|358.63|361.03|358.63|361.03|358.63|360.89|358.49|0
1641845260000|2022-01-10 20:07:40|361.3|358.9|361.3|358.9|361.44|359.04|361.3|358.9|0
1641845270000|2022-01-10 20:07:50|361.44|359.04|361.3|358.9|361.44|359.04|361.3|358.9|0
1641845280000|2022-01-10 20:08:00|361.57|359.17|362.26|359.86|362.39|359.99|361.57|359.17|0
1641845290000|2022-01-10 20:08:10|362.39|359.99|362.39|359.99|362.53|360.13|362.26|359.86|0
1641845300000|2022-01-10 20:08:20|362.26|359.86|362.53|360.13|362.53|360.13|362.26|359.86|0
1641845310000|2022-01-10 20:08:30|361.98|359.58|362.53|360.13|362.53|360.13|361.98|359.58|0
1641845320000|2022-01-10 20:08:40|362.26|359.86|362.12|359.72|362.26|359.86|362.12|359.72|0
1641845330000|2022-01-10 20:08:50|362.26|359.86|362.67|360.27|362.67|360.27|362.26|359.86|0
1641845340000|2022-01-10 20:09:00|362.39|359.99|361.57|359.17|362.39|359.99|361.57|359.17|0
1641845350000|2022-01-10 20:09:10|361.3|358.9|360.48|358.08|361.3|358.9|360.21|357.81|0
1641845360000|2022-01-10 20:09:20|360.21|357.81|360.21|357.81|360.35|357.95|360.21|357.81|0
1641845370000|2022-01-10 20:09:30|359.94|357.54|360.48|358.08|360.89|358.49|359.94|357.54|0
1641845380000|2022-01-10 20:09:40|360.55|358.15|360.76|358.36|360.76|358.36|360.55|358.15|0
1641845390000|2022-01-10 20:09:50|360.62|358.22|360.35|357.95|360.62|358.22|360.35|357.95|0
1641845400000|2022-01-10 20:10:00|360.08|357.68|358.99|356.59|360.08|357.68|358.99|356.59|0
1641845410000|2022-01-10 20:10:10|359.12|356.72|359.4|357|359.4|357|358.99|356.59|0
1641845420000|2022-01-10 20:10:20|359.8|357.4|359.26|356.86|359.8|357.4|359.26|356.86|0
1641845430000|2022-01-10 20:10:30|358.99|356.59|358.99|356.59|359.26|356.86|358.85|356.45|0
1641845440000|2022-01-10 20:10:40|359.12|356.72|358.85|356.45|359.26|356.86|358.85|356.45|0
1641845450000|2022-01-10 20:10:50|358.58|356.18|357.77|355.37|358.58|356.18|357.77|355.37|0
1641845460000|2022-01-10 20:11:00|357.63|355.23|357.7|355.3|358.04|355.64|357.63|355.23|0
1641845470000|2022-01-10 20:11:10|357.36|354.96|356.69|354.29|357.36|354.96|356.28|353.88|0
1641845480000|2022-01-10 20:11:20|356.82|354.42|357.5|355.1|357.5|355.1|356.69|354.29|0
1641845490000|2022-01-10 20:11:30|357.63|355.23|357.9|355.5|357.9|355.5|357.23|354.83|0
1641845500000|2022-01-10 20:11:40|361.09|358.69|359.98|357.58|361.09|358.69|359.98|357.58|0
1641845510000|2022-01-10 20:11:50|360.25|357.85|358.06|355.66|360.25|357.85|358.06|355.66|0
1641845520000|2022-01-10 20:12:00|357.79|355.39|357.93|355.53|357.93|355.53|357.52|355.12|0
1641845530000|2022-01-10 20:12:10|358.47|356.07|359.28|356.88|359.28|356.88|358.47|356.07|0
1641845540000|2022-01-10 20:12:20|359.14|356.74|359.42|357.02|359.42|357.02|359.14|356.74|0
1641845550000|2022-01-10 20:12:30|359.55|357.15|359.69|357.29|359.69|357.29|359.42|357.02|0
1641845560000|2022-01-10 20:12:40|359.82|357.42|360.37|357.97|360.37|357.97|359.82|357.42|0
1641845570000|2022-01-10 20:12:50|360.5|358.1|360.23|357.83|360.64|358.24|360.23|357.83|0
1641845580000|2022-01-10 20:13:00|359.55|357.15|359.55|357.15|359.69|357.29|359.55|357.15|0
1641845590000|2022-01-10 20:13:10|359.82|357.42|359.82|357.42|359.96|357.56|359.82|357.42|0
1641845600000|2022-01-10 20:13:20|359.69|357.29|359.69|357.29|359.69|357.29|359.55|357.15|0
1641845610000|2022-01-10 20:13:30|359.42|357.02|359.28|356.88|359.42|357.02|359.28|356.88|0
1641845620000|2022-01-10 20:13:40|359.42|357.02|360.37|357.97|360.37|357.97|359.42|357.02|0
1641845630000|2022-01-10 20:13:50|360.1|357.7|360.23|357.83|360.23|357.83|360.1|357.7|0
1641845640000|2022-01-10 20:14:00|360.5|358.1|360.23|357.83|360.5|358.1|360.09|357.69|0
1641845650000|2022-01-10 20:14:10|360.09|357.69|359.96|357.56|360.09|357.69|359.96|357.56|0
1641845660000|2022-01-10 20:14:20|359.82|357.42|359.82|357.42|360.09|357.69|359.82|357.42|0
1641845670000|2022-01-10 20:14:30|360.09|357.69|359.82|357.42|360.09|357.69|359.82|357.42|0
1641845680000|2022-01-10 20:14:40|359.96|357.56|360.64|358.24|360.64|358.24|359.96|357.56|0
1641845690000|2022-01-10 20:14:50|360.5|358.1|360.85|358.45|360.85|358.45|360.5|358.1|0
1641845700000|2022-01-10 20:15:00|360.09|357.69|359.96|357.56|360.23|357.83|359.96|357.56|0
1641845710000|2022-01-10 20:15:10|360.64|358.24|361.59|359.19|361.59|359.19|360.64|358.24|0
1641845720000|2022-01-10 20:15:20|361.73|359.33|361.46|359.06|361.73|359.33|361.46|359.06|0
1641845730000|2022-01-10 20:15:30|362.55|360.15|361.46|359.06|362.55|360.15|361.46|359.06|0
1641845740000|2022-01-10 20:15:40|361.32|358.92|361.32|358.92|361.46|359.06|361.32|358.92|0
1641845750000|2022-01-10 20:15:50|361.05|358.65|359.69|357.29|361.05|358.65|359.69|357.29|0
1641845760000|2022-01-10 20:16:00|359.41|357.01|358.74|356.34|359.41|357.01|358.6|356.2|0
1641845770000|2022-01-10 20:16:10|358.33|355.93|358.87|356.47|359.28|356.88|358.33|355.93|0
1641845780000|2022-01-10 20:16:20|358.74|356.34|358.87|356.47|358.87|356.47|358.47|356.07|0
1641845790000|2022-01-10 20:16:30|359.55|357.15|359.01|356.61|359.55|357.15|359.01|356.61|0
1641845800000|2022-01-10 20:16:40|358.87|356.47|358.6|356.2|358.87|356.47|358.47|356.07|0
1641845810000|2022-01-10 20:16:50|358.19|355.79|357.65|355.25|358.19|355.79|357.65|355.25|0
1641845820000|2022-01-10 20:17:00|357.92|355.52|358.87|356.47|359.28|356.88|357.92|355.52|0
1641845830000|2022-01-10 20:17:10|359.01|356.61|359.01|356.61|359.14|356.74|358.74|356.34|0
1641845840000|2022-01-10 20:17:20|359.28|356.88|359.01|356.61|359.28|356.88|359.01|356.61|0
1641845850000|2022-01-10 20:17:30|358.74|356.34|359.14|356.74|359.14|356.74|358.74|356.34|0
1641845860000|2022-01-10 20:17:40|359.01|356.61|358.54|356.14|359.01|356.61|358.54|356.14|0
1641845870000|2022-01-10 20:17:50|358.6|356.2|358.74|356.34|358.74|356.34|358.6|356.2|0
1641845880000|2022-01-10 20:18:00|359.14|356.74|358.46|356.06|359.14|356.74|358.46|356.06|0
1641845890000|2022-01-10 20:18:10|358.6|356.2|358.6|356.2|358.74|356.34|358.6|356.2|0
1641845900000|2022-01-10 20:18:20|358.46|356.06|358.74|356.34|358.87|356.47|358.46|356.06|0
1641845910000|2022-01-10 20:18:30|358.87|356.47|358.6|356.2|358.87|356.47|358.6|356.2|0
1641845920000|2022-01-10 20:18:40|358.74|356.34|358.46|356.06|358.74|356.34|358.46|356.06|0
1641845930000|2022-01-10 20:18:50|358.67|356.27|358.87|356.47|358.87|356.47|358.6|356.2|0
1641845940000|2022-01-10 20:19:00|358.74|356.34|357.52|355.12|358.74|356.34|357.52|355.12|0
1641845950000|2022-01-10 20:19:10|357.79|355.39|357.79|355.39|357.79|355.39|357.65|355.25|0
1641845960000|2022-01-10 20:19:20|357.52|355.12|356.84|354.44|357.52|355.12|356.84|354.44|0
1641845970000|2022-01-10 20:19:30|356.57|354.17|356.84|354.44|356.84|354.44|356.44|354.04|0
1641845980000|2022-01-10 20:19:40|357.25|354.85|357.79|355.39|357.79|355.39|357.25|354.85|0
1641845990000|2022-01-10 20:19:50|357.86|355.46|358.6|356.2|359.41|357.01|357.86|355.46|0
1641846000000|2022-01-10 20:20:00|359.55|357.15|359.55|357.15|359.55|357.15|359.41|357.01|0
1641846010000|2022-01-10 20:20:10|359.68|357.28|359.41|357.01|359.68|357.28|359.41|357.01|0
1641846020000|2022-01-10 20:20:20|359.28|356.88|359.28|356.88|359.28|356.88|359.28|356.88|0
1641846030000|2022-01-10 20:20:30|358.73|356.33|358.6|356.2|358.73|356.33|358.33|355.93|0
1641846040000|2022-01-10 20:20:40|358.46|356.06|358.19|355.79|358.6|356.2|358.19|355.79|0
1641846050000|2022-01-10 20:20:50|358.46|356.06|358.46|356.06|358.6|356.2|358.46|356.06|0
1641846060000|2022-01-10 20:21:00|358.6|356.2|358.46|356.06|358.73|356.33|358.46|356.06|0
1641846070000|2022-01-10 20:21:10|358.19|355.79|357.92|355.52|358.19|355.79|357.79|355.39|0
1641846080000|2022-01-10 20:21:20|358.06|355.66|357.38|354.98|358.06|355.66|357.38|354.98|0
1641846090000|2022-01-10 20:21:30|357.24|354.84|357.65|355.25|357.65|355.25|357.24|354.84|0
1641846100000|2022-01-10 20:21:40|357.79|355.39|357.92|355.52|357.99|355.59|357.79|355.39|0
1641846110000|2022-01-10 20:21:50|357.79|355.39|359.82|357.42|359.82|357.42|357.79|355.39|0
1641846120000|2022-01-10 20:22:00|359.96|357.56|359.82|357.42|359.96|357.56|359.68|357.28|0
1641846130000|2022-01-10 20:22:10|359.68|357.28|359.41|357.01|359.68|357.28|359.35|356.95|0
1641846140000|2022-01-10 20:22:20|359.96|357.56|359.82|357.42|360.23|357.83|359.82|357.42|0
1641846150000|2022-01-10 20:22:30|359.28|356.88|359.28|356.88|359.41|357.01|359.28|356.88|0
1641846160000|2022-01-10 20:22:40|358.87|356.47|359.14|356.74|359.28|356.88|358.87|356.47|0
1641846170000|2022-01-10 20:22:50|359.82|357.42|360.09|357.69|360.09|357.69|359.82|357.42|0
1641846180000|2022-01-10 20:23:00|360.23|357.83|360.23|357.83|360.23|357.83|360.09|357.69|0
1641846190000|2022-01-10 20:23:10|359.82|357.42|359.28|356.88|359.82|357.42|359.28|356.88|0
1641846200000|2022-01-10 20:23:20|359.41|357.01|358.87|356.47|359.41|357.01|358.87|356.47|0
1641846210000|2022-01-10 20:23:30|359|356.6|358.6|356.2|359|356.6|358.6|356.2|0
1641846220000|2022-01-10 20:23:40|358.46|356.06|358.73|356.33|358.73|356.33|358.33|355.93|0
1641846230000|2022-01-10 20:23:50|358.6|356.2|358.73|356.33|358.73|356.33|358.6|356.2|0
1641846240000|2022-01-10 20:24:00|358.6|356.2|358.73|356.33|358.73|356.33|358.46|356.06|0
1641846250000|2022-01-10 20:24:10|358.33|355.93|358.19|355.79|358.33|355.93|358.06|355.66|0
1641846260000|2022-01-10 20:24:20|358.33|355.93|358.19|355.79|358.46|356.06|358.19|355.79|0
1641846270000|2022-01-10 20:24:30|358.06|355.66|357.65|355.25|358.06|355.66|357.65|355.25|0
1641846280000|2022-01-10 20:24:40|357.92|355.52|357.65|355.25|357.92|355.52|357.65|355.25|0
1641846290000|2022-01-10 20:24:50|357.38|354.98|357.51|355.11|357.78|355.38|357.38|354.98|0
1641846300000|2022-01-10 20:25:00|357.78|355.38|357.92|355.52|357.92|355.52|357.65|355.25|0
1641846310000|2022-01-10 20:25:10|357.78|355.38|357.78|355.38|357.78|355.38|357.38|354.98|0
1641846320000|2022-01-10 20:25:20|358.19|355.79|358.06|355.66|358.33|355.93|358.06|355.66|0
1641846330000|2022-01-10 20:25:30|357.92|355.52|358.06|355.66|358.06|355.66|357.78|355.38|0
1641846340000|2022-01-10 20:25:40|357.92|355.52|357.92|355.52|357.92|355.52|357.78|355.38|0
1641846350000|2022-01-10 20:25:50|357.51|355.11|356.97|354.57|357.51|355.11|356.7|354.3|0
1641846360000|2022-01-10 20:26:00|356.57|354.17|356.7|354.3|356.84|354.44|356.57|354.17|0
1641846370000|2022-01-10 20:26:10|356.57|354.17|356.16|353.76|356.57|354.17|356.16|353.76|0
1641846380000|2022-01-10 20:26:20|356.03|353.63|356.16|353.76|356.16|353.76|356.03|353.63|0
1641846390000|2022-01-10 20:26:30|356.3|353.9|356.3|353.9|356.3|353.9|356.16|353.76|0
1641846400000|2022-01-10 20:26:40|356.43|354.03|356.57|354.17|356.84|354.44|356.43|354.03|0
1641846410000|2022-01-10 20:26:50|356.43|354.03|356.16|353.76|356.57|354.17|356.16|353.76|0
1641846420000|2022-01-10 20:27:00|356.03|353.63|356.3|353.9|356.3|353.9|356.03|353.63|0
1641846430000|2022-01-10 20:27:10|356.43|354.03|356.43|354.03|356.43|354.03|356.3|353.9|0
1641846440000|2022-01-10 20:27:20|356.3|353.9|356.16|353.76|356.3|353.9|356.1|353.7|0
1641846450000|2022-01-10 20:27:30|356.3|353.9|356.43|354.03|356.57|354.17|356.3|353.9|0
1641846460000|2022-01-10 20:27:40|356.57|354.17|356.57|354.17|356.7|354.3|356.57|354.17|0
1641846470000|2022-01-10 20:27:50|356.7|354.3|356.84|354.44|356.84|354.44|356.7|354.3|0
1641846480000|2022-01-10 20:28:00|356.7|354.3|356.97|354.57|356.97|354.57|356.7|354.3|0
1641846490000|2022-01-10 20:28:10|357.11|354.71|356.84|354.44|357.11|354.71|356.84|354.44|0
1641846500000|2022-01-10 20:28:20|356.7|354.3|357.11|354.71|357.11|354.71|356.7|354.3|0
1641846510000|2022-01-10 20:28:30|357.38|354.98|357.65|355.25|357.65|355.25|357.24|354.84|0
1641846520000|2022-01-10 20:28:40|357.38|354.98|356.7|354.3|357.38|354.98|356.7|354.3|0
1641846530000|2022-01-10 20:28:50|356.84|354.44|356.77|354.37|356.97|354.57|356.77|354.37|0
1641846540000|2022-01-10 20:29:00|356.84|354.44|356.97|354.57|356.97|354.57|356.84|354.44|0
1641846550000|2022-01-10 20:29:10|357.11|354.71|356.97|354.57|357.11|354.71|356.84|354.44|0
1641846560000|2022-01-10 20:29:20|356.84|354.44|356.7|354.3|356.84|354.44|356.64|354.24|0
1641846570000|2022-01-10 20:29:30|356.84|354.44|356.84|354.44|356.97|354.57|356.84|354.44|0
1641846580000|2022-01-10 20:29:40|356.97|354.57|356.57|354.17|356.97|354.57|356.57|354.17|0
1641846590000|2022-01-10 20:29:50|356.43|354.03|356.97|354.57|356.97|354.57|356.16|353.76|0
1641846600000|2022-01-10 20:30:00|357.24|354.84|357.65|355.25|357.78|355.38|357.24|354.84|0
1641846610000|2022-01-10 20:30:10|357.92|355.52|358.19|355.79|358.19|355.79|357.92|355.52|0
1641846620000|2022-01-10 20:30:20|357.51|355.11|358.46|356.06|358.46|356.06|357.51|355.11|0
1641846630000|2022-01-10 20:30:30|358.19|355.79|358.05|355.65|358.19|355.79|358.05|355.65|0
1641846640000|2022-01-10 20:30:40|357.78|355.38|357.65|355.25|357.78|355.38|357.51|355.11|0
1641846650000|2022-01-10 20:30:50|357.78|355.38|358.6|356.2|358.6|356.2|357.78|355.38|0
1641846660000|2022-01-10 20:31:00|358.87|356.47|359.14|356.74|359.14|356.74|358.87|356.47|0
1641846670000|2022-01-10 20:31:10|358.73|356.33|359.27|356.87|359.27|356.87|358.73|356.33|0
1641846680000|2022-01-10 20:31:20|359.41|357.01|358.32|355.92|359.41|357.01|358.32|355.92|0
1641846690000|2022-01-10 20:31:30|358.39|355.99|359.27|356.87|359.27|356.87|358.39|355.99|0
1641846700000|2022-01-10 20:31:40|359.41|357.01|358.46|356.06|359.41|357.01|358.46|356.06|0
1641846710000|2022-01-10 20:31:50|358.12|355.72|357.65|355.25|358.12|355.72|357.51|355.11|0
1641846720000|2022-01-10 20:32:00|357.38|354.98|356.43|354.03|357.38|354.98|356.43|354.03|0
1641846730000|2022-01-10 20:32:10|356.3|353.9|356.16|353.76|356.3|353.9|356.16|353.76|0
1641846740000|2022-01-10 20:32:20|355.49|353.09|355.35|352.95|355.49|353.09|355.22|352.82|0
1641846750000|2022-01-10 20:32:30|355.22|352.82|355.08|352.68|355.35|352.95|355.08|352.68|0
1641846760000|2022-01-10 20:32:40|354.81|352.41|354.54|352.14|354.81|352.41|354.54|352.14|0
1641846770000|2022-01-10 20:32:50|354.41|352.01|354.41|352.01|354.68|352.28|354.27|351.87|0
1641846780000|2022-01-10 20:33:00|354.54|352.14|354.41|352.01|354.54|352.14|354.41|352.01|0
1641846790000|2022-01-10 20:33:10|354.54|352.14|354.68|352.28|355.08|352.68|354.54|352.14|0
1641846800000|2022-01-10 20:33:20|355.08|352.68|355.35|352.95|355.35|352.95|355.08|352.68|0
1641846810000|2022-01-10 20:33:30|355.49|353.09|355.49|353.09|355.75|353.35|355.49|353.09|0
1641846820000|2022-01-10 20:33:40|355.22|352.82|355.35|352.95|355.49|353.09|355.22|352.82|0
1641846830000|2022-01-10 20:33:50|355.49|353.09|355.35|352.95|355.49|353.09|355.22|352.82|0
1641846840000|2022-01-10 20:34:00|355.62|353.22|355.22|352.82|355.62|353.22|355.22|352.82|0
1641846850000|2022-01-10 20:34:10|355.08|352.68|354.81|352.41|355.08|352.68|354.81|352.41|0
1641846860000|2022-01-10 20:34:20|355.08|352.68|354.95|352.55|355.08|352.68|354.95|352.55|0
1641846870000|2022-01-10 20:34:30|354.81|352.41|355.22|352.82|355.35|352.95|354.81|352.41|0
1641846880000|2022-01-10 20:34:40|355.08|352.68|355.08|352.68|355.08|352.68|355.08|352.68|0
1641846890000|2022-01-10 20:34:50|354.95|352.55|354.27|351.87|354.95|352.55|354.27|351.87|0
1641846900000|2022-01-10 20:35:00|354|351.6|354.14|351.74|354.14|351.74|354|351.6|0
1641846910000|2022-01-10 20:35:10|354|351.6|354.14|351.74|354.27|351.87|354|351.6|0
1641846920000|2022-01-10 20:35:20|354|351.6|353.74|351.34|354|351.6|353.74|351.34|0
1641846930000|2022-01-10 20:35:30|353.47|351.07|353.47|351.07|353.6|351.2|353.47|351.07|0
1641846940000|2022-01-10 20:35:40|353.6|351.2|353.4|351|353.6|351.2|353.4|351|0
1641846950000|2022-01-10 20:35:50|353.06|350.66|352.8|350.4|353.06|350.66|352.8|350.4|0
1641846960000|2022-01-10 20:36:00|352.93|350.53|353.33|350.93|353.33|350.93|352.93|350.53|0
1641846970000|2022-01-10 20:36:10|353.81|351.41|353.87|351.47|353.87|351.47|353.6|351.2|0
1641846980000|2022-01-10 20:36:20|354|351.6|354|351.6|354|351.6|354|351.6|0
1641846990000|2022-01-10 20:36:30|354.41|352.01|354.41|352.01|354.54|352.14|354.41|352.01|0
1641847000000|2022-01-10 20:36:40|354.54|352.14|354.95|352.55|354.95|352.55|354.54|352.14|0
1641847010000|2022-01-10 20:36:50|354.81|352.41|355.62|353.22|355.62|353.22|354.68|352.28|0
1641847020000|2022-01-10 20:37:00|355.35|352.95|355.89|353.49|355.89|353.49|355.21|352.81|0
1641847030000|2022-01-10 20:37:10|355.62|353.22|356.16|353.76|356.16|353.76|355.62|353.22|0
1641847040000|2022-01-10 20:37:20|356.29|353.89|356.16|353.76|356.29|353.89|356.16|353.76|0
1641847050000|2022-01-10 20:37:30|356.29|353.89|355.48|353.08|356.29|353.89|355.48|353.08|0
1641847060000|2022-01-10 20:37:40|355.01|352.61|354.94|352.54|355.01|352.61|354.81|352.41|0
1641847070000|2022-01-10 20:37:50|355.21|352.81|354.81|352.41|355.35|352.95|354.81|352.41|0
1641847080000|2022-01-10 20:38:00|354.54|352.14|354.27|351.87|354.54|352.14|354.27|351.87|0
1641847090000|2022-01-10 20:38:10|354.14|351.74|353.73|351.33|354.27|351.87|353.73|351.33|0
1641847100000|2022-01-10 20:38:20|353.87|351.47|354.14|351.74|354.14|351.74|353.73|351.33|0
1641847110000|2022-01-10 20:38:30|354|351.6|354.14|351.74|354.14|351.74|354|351.6|0
1641847120000|2022-01-10 20:38:40|354|351.6|353.87|351.47|354|351.6|353.73|351.33|0
1641847130000|2022-01-10 20:38:50|353.73|351.33|353.73|351.33|353.73|351.33|353.73|351.33|0
1641847140000|2022-01-10 20:39:00|353.47|351.07|353.73|351.33|353.73|351.33|353.33|350.93|0
1641847150000|2022-01-10 20:39:10|353.6|351.2|353.33|350.93|353.6|351.2|353.33|350.93|0
1641847160000|2022-01-10 20:39:20|353.2|350.8|353.33|350.93|353.47|351.07|353.2|350.8|0
1641847170000|2022-01-10 20:39:30|353.47|351.07|353.87|351.47|353.87|351.47|353.47|351.07|0
1641847180000|2022-01-10 20:39:40|353.73|351.33|354.27|351.87|354.27|351.87|353.73|351.33|0
1641847190000|2022-01-10 20:39:50|354.41|352.01|354.94|352.54|354.94|352.54|354.41|352.01|0
1641847200000|2022-01-10 20:40:00|354.81|352.41|353.47|351.07|354.81|352.41|353.47|351.07|0
1641847210000|2022-01-10 20:40:10|353.6|351.2|352.79|350.39|353.6|351.2|352.79|350.39|0
1641847220000|2022-01-10 20:40:20|352.93|350.53|353.6|351.2|353.6|351.2|352.93|350.53|0
1641847230000|2022-01-10 20:40:30|353.73|351.33|353.6|351.2|353.73|351.33|353.6|351.2|0
1641847240000|2022-01-10 20:40:40|353.33|350.93|352.93|350.53|353.33|350.93|352.93|350.53|0
1641847250000|2022-01-10 20:40:50|353.06|350.66|353.46|351.06|353.46|351.06|353.06|350.66|0
1641847260000|2022-01-10 20:41:00|353.2|350.8|353.06|350.66|353.2|350.8|353.06|350.66|0
1641847270000|2022-01-10 20:41:10|352.93|350.53|352.53|350.13|352.93|350.53|352.53|350.13|0
1641847280000|2022-01-10 20:41:20|351.99|349.59|351.59|349.19|351.99|349.59|351.32|348.92|0
1641847290000|2022-01-10 20:41:30|351.19|348.79|351.05|348.65|351.39|348.99|351.05|348.65|0
1641847300000|2022-01-10 20:41:40|350.25|347.85|351.99|349.59|352.12|349.72|350.25|347.85|0
1641847310000|2022-01-10 20:41:50|352.26|349.86|353.2|350.8|353.2|350.8|352.12|349.72|0
1641847320000|2022-01-10 20:42:00|353.6|351.2|352.93|350.53|353.6|351.2|352.79|350.39|0
1641847330000|2022-01-10 20:42:10|353.33|350.93|353.73|351.33|354|351.6|353.33|350.93|0
1641847340000|2022-01-10 20:42:20|354|351.6|355.08|352.68|355.21|352.81|354|351.6|0
1641847350000|2022-01-10 20:42:30|355.35|352.95|355.21|352.81|355.48|353.08|355.21|352.81|0
1641847360000|2022-01-10 20:42:40|355.35|352.95|355.48|353.08|355.48|353.08|355.35|352.95|0
1641847370000|2022-01-10 20:42:50|355.62|353.22|355.35|352.95|355.62|353.22|355.21|352.81|0
1641847380000|2022-01-10 20:43:00|355.08|352.68|355.08|352.68|355.08|352.68|354.94|352.54|0
1641847390000|2022-01-10 20:43:10|355.21|352.81|356.29|353.89|356.29|353.89|355.21|352.81|0
1641847400000|2022-01-10 20:43:20|355.89|353.49|355.75|353.35|356.16|353.76|355.75|353.35|0
1641847410000|2022-01-10 20:43:30|355.48|353.08|355.48|353.08|355.48|353.08|355.35|352.95|0
1641847420000|2022-01-10 20:43:40|355.89|353.49|356.02|353.62|356.02|353.62|355.75|353.35|0
1641847430000|2022-01-10 20:43:50|355.75|353.35|355.89|353.49|355.89|353.49|355.75|353.35|0
1641847440000|2022-01-10 20:44:00|355.75|353.35|356.02|353.62|356.02|353.62|355.75|353.35|0
1641847450000|2022-01-10 20:44:10|356.16|353.76|354.81|352.41|356.16|353.76|354.81|352.41|0
1641847460000|2022-01-10 20:44:20|354.27|351.87|354.14|351.74|354.27|351.87|354.14|351.74|0
1641847470000|2022-01-10 20:44:30|354|351.6|353.46|351.06|354|351.6|353.33|350.93|0
1641847480000|2022-01-10 20:44:40|353.87|351.47|354.14|351.74|354.14|351.74|353.6|351.2|0
1641847490000|2022-01-10 20:44:50|354|351.6|354|351.6|354.14|351.74|353.87|351.47|0
1641847500000|2022-01-10 20:45:00|354.4|352|352.79|350.39|354.4|352|352.79|350.39|0
1641847510000|2022-01-10 20:45:10|352.12|349.72|351.59|349.19|352.26|349.86|351.59|349.19|0
1641847520000|2022-01-10 20:45:20|351.45|349.05|351.32|348.92|351.66|349.26|351.32|348.92|0
1641847530000|2022-01-10 20:45:30|351.85|349.45|351.72|349.32|351.85|349.45|351.59|349.19|0
1641847540000|2022-01-10 20:45:40|351.59|349.19|351.19|348.79|351.59|349.19|351.19|348.79|0
1641847550000|2022-01-10 20:45:50|351.32|348.92|351.26|348.86|351.32|348.92|351.05|348.65|0
1641847560000|2022-01-10 20:46:00|351.32|348.92|350.92|348.52|351.59|349.19|350.85|348.45|0
1641847570000|2022-01-10 20:46:10|350.38|347.98|350.38|347.98|350.38|347.98|350.25|347.85|0
1641847580000|2022-01-10 20:46:20|350.12|347.72|350.25|347.85|350.25|347.85|350.12|347.72|0
1641847590000|2022-01-10 20:46:30|350.12|347.72|351.19|348.79|351.19|348.79|350.12|347.72|0
1641847600000|2022-01-10 20:46:40|351.45|349.05|351.59|349.19|352.06|349.66|351.45|349.05|0
1641847610000|2022-01-10 20:46:50|351.72|349.32|351.05|348.65|351.99|349.59|351.05|348.65|0
1641847620000|2022-01-10 20:47:00|351.45|349.05|350.78|348.38|351.45|349.05|350.78|348.38|0
1641847630000|2022-01-10 20:47:10|351.19|348.79|350.78|348.38|351.19|348.79|350.78|348.38|0
1641847640000|2022-01-10 20:47:20|350.52|348.12|350.52|348.12|350.59|348.19|350.52|348.12|0
1641847650000|2022-01-10 20:47:30|350.38|347.98|349.85|347.45|350.38|347.98|349.85|347.45|0
1641847660000|2022-01-10 20:47:40|349.65|347.25|349.18|346.78|349.65|347.25|349.18|346.78|0
1641847670000|2022-01-10 20:47:50|349.45|347.05|349.98|347.58|349.98|347.58|349.45|347.05|0
1641847680000|2022-01-10 20:48:00|349.58|347.18|352.39|349.99|352.39|349.99|349.58|347.18|0
1641847690000|2022-01-10 20:48:10|352.12|349.72|352.93|350.53|352.93|350.53|352.12|349.72|0
1641847700000|2022-01-10 20:48:20|351.32|348.92|351.45|349.05|351.85|349.45|351.32|348.92|0
1641847710000|2022-01-10 20:48:30|351.59|349.19|352.39|349.99|352.39|349.99|351.59|349.19|0
1641847720000|2022-01-10 20:48:40|352.79|350.39|351.72|349.32|352.79|350.39|351.72|349.32|0
1641847730000|2022-01-10 20:48:50|351.85|349.45|352.12|349.72|352.12|349.72|351.85|349.45|0
1641847740000|2022-01-10 20:49:00|351.99|349.59|351.72|349.32|351.99|349.59|351.59|349.19|0
1641847750000|2022-01-10 20:49:10|351.99|349.59|352.79|350.39|352.79|350.39|351.72|349.32|0
1641847760000|2022-01-10 20:49:20|352.12|349.72|351.45|349.05|352.12|349.72|351.45|349.05|0
1641847770000|2022-01-10 20:49:30|351.32|348.92|351.72|349.32|351.72|349.32|351.32|348.92|0
1641847780000|2022-01-10 20:49:40|351.32|348.92|351.32|348.92|351.52|349.12|351.32|348.92|0
1641847790000|2022-01-10 20:49:50|351.59|349.19|350.65|348.25|351.59|349.19|350.65|348.25|0
1641847800000|2022-01-10 20:50:00|350.52|348.12|351.05|348.65|351.45|349.05|350.52|348.12|0
1641847810000|2022-01-10 20:50:10|351.59|349.19|350.92|348.52|351.59|349.19|350.78|348.38|0
1641847820000|2022-01-10 20:50:20|350.25|347.85|350.12|347.72|350.38|347.98|349.85|347.45|0
1641847830000|2022-01-10 20:50:30|349.98|347.58|349.85|347.45|349.98|347.58|349.85|347.45|0
1641847840000|2022-01-10 20:50:40|349.25|346.85|348.52|346.12|349.25|346.85|348.52|346.12|0
1641847850000|2022-01-10 20:50:50|348.25|345.85|348.92|346.52|349.18|346.78|348.25|345.85|0
1641847860000|2022-01-10 20:51:00|348.52|346.12|348.78|346.38|348.78|346.38|348.52|346.12|0
1641847870000|2022-01-10 20:51:10|348.65|346.25|348.92|346.52|348.92|346.52|348.65|346.25|0
1641847880000|2022-01-10 20:51:20|348.52|346.12|348.52|346.12|348.52|346.12|348.39|345.99|0
1641847890000|2022-01-10 20:51:30|348.25|345.85|349.18|346.78|349.18|346.78|348.25|345.85|0
1641847900000|2022-01-10 20:51:40|349.32|346.92|349.32|346.92|349.32|346.92|349.05|346.65|0
1641847910000|2022-01-10 20:51:50|349.58|347.18|349.18|346.78|349.58|347.18|349.05|346.65|0
1641847920000|2022-01-10 20:52:00|349.32|346.92|349.32|346.92|349.32|346.92|349.32|346.92|0
1641847930000|2022-01-10 20:52:10|349.72|347.32|349.85|347.45|349.85|347.45|349.72|347.32|0
1641847940000|2022-01-10 20:52:20|349.72|347.32|349.58|347.18|349.72|347.32|349.58|347.18|0
1641847950000|2022-01-10 20:52:30|349.72|347.32|348.92|346.52|349.72|347.32|348.92|346.52|0
1641847960000|2022-01-10 20:52:40|348.78|346.38|348.78|346.38|348.78|346.38|348.78|346.38|0
1641847970000|2022-01-10 20:52:50|348.38|345.98|348.52|346.12|348.52|346.12|348.38|345.98|0
1641847980000|2022-01-10 20:53:00|348.45|346.05|348.12|345.72|348.52|346.12|348.12|345.72|0
1641847990000|2022-01-10 20:53:10|348.25|345.85|348.25|345.85|348.38|345.98|348.12|345.72|0
1641848000000|2022-01-10 20:53:20|349.18|346.78|349.18|346.78|349.45|347.05|349.18|346.78|0
1641848010000|2022-01-10 20:53:30|348.78|346.38|348.38|345.98|348.78|346.38|348.38|345.98|0
1641848020000|2022-01-10 20:53:40|348.52|346.12|348.92|346.52|348.92|346.52|348.52|346.12|0
1641848030000|2022-01-10 20:53:50|349.32|346.92|349.32|346.92|349.45|347.05|349.32|346.92|0
1641848040000|2022-01-10 20:54:00|348.78|346.38|348.65|346.25|348.78|346.38|348.52|346.12|0
1641848050000|2022-01-10 20:54:10|348.52|346.12|348.12|345.72|348.52|346.12|348.12|345.72|0
1641848060000|2022-01-10 20:54:20|347.99|345.59|347.85|345.45|348.12|345.72|347.85|345.45|0
1641848070000|2022-01-10 20:54:30|347.59|345.19|347.66|345.26|347.72|345.32|347.59|345.19|0
1641848080000|2022-01-10 20:54:40|347.59|345.19|347.45|345.05|347.59|345.19|347.06|344.66|0
1641848090000|2022-01-10 20:54:50|346.79|344.39|347.85|345.45|347.85|345.45|346.79|344.39|0
1641848100000|2022-01-10 20:55:00|348.12|345.72|347.32|344.92|348.12|345.72|347.32|344.92|0
1641848110000|2022-01-10 20:55:10|346.53|344.13|345.6|343.2|346.53|344.13|345.47|343.07|0
1641848120000|2022-01-10 20:55:20|345.73|343.33|346.13|343.73|346.13|343.73|345.73|343.33|0
1641848130000|2022-01-10 20:55:30|345.47|343.07|345.07|342.67|345.6|343.2|345.07|342.67|0
1641848140000|2022-01-10 20:55:40|345.2|342.8|345.2|342.8|345.34|342.94|345.2|342.8|0
1641848150000|2022-01-10 20:55:50|345.07|342.67|345.07|342.67|345.07|342.67|344.94|342.54|0
1641848160000|2022-01-10 20:56:00|344.94|342.54|345.86|343.46|346|343.6|344.94|342.54|0
1641848170000|2022-01-10 20:56:10|346.13|343.73|345.86|343.46|346.13|343.73|345.6|343.2|0
1641848180000|2022-01-10 20:56:20|345.2|342.8|345.34|342.94|345.6|343.2|345.2|342.8|0
1641848190000|2022-01-10 20:56:30|345.2|342.8|345.6|343.2|345.6|343.2|345.2|342.8|0
1641848200000|2022-01-10 20:56:40|345.34|342.94|345.47|343.07|345.6|343.2|345.34|342.94|0
1641848210000|2022-01-10 20:56:50|345.6|343.2|345.6|343.2|345.6|343.2|345.47|343.07|0
1641848220000|2022-01-10 20:57:00|345.73|343.33|345.73|343.33|346|343.6|345.73|343.33|0
1641848230000|2022-01-10 20:57:10|345.6|343.2|344.81|342.41|345.6|343.2|344.81|342.41|0
1641848240000|2022-01-10 20:57:20|344.94|342.54|344.81|342.41|344.94|342.54|344.81|342.41|0
1641848250000|2022-01-10 20:57:30|344.54|342.14|344.94|342.54|344.94|342.54|344.41|342.01|0
1641848260000|2022-01-10 20:57:40|345.33|342.93|344.94|342.54|345.33|342.93|344.94|342.54|0
1641848270000|2022-01-10 20:57:50|344.67|342.27|344.81|342.41|345.07|342.67|344.67|342.27|0
1641848280000|2022-01-10 20:58:00|344.94|342.54|344.15|341.75|344.94|342.54|344.15|341.75|0
1641848290000|2022-01-10 20:58:10|344.28|341.88|343.88|341.48|344.28|341.88|343.88|341.48|0
1641848300000|2022-01-10 20:58:20|343.62|341.22|343.88|341.48|344.02|341.62|343.62|341.22|0
1641848310000|2022-01-10 20:58:30|343.75|341.35|343.62|341.22|343.75|341.35|343.49|341.09|0
1641848320000|2022-01-10 20:58:40|343.49|341.09|343.49|341.09|343.49|341.09|343.36|340.96|0
1641848330000|2022-01-10 20:58:50|343.36|340.96|343.23|340.83|343.36|340.96|343.23|340.83|0
1641848340000|2022-01-10 20:59:00|343.36|340.96|342.83|340.43|343.49|341.09|342.83|340.43|0
1641848350000|2022-01-10 20:59:10|342.57|340.17|342.83|340.43|342.83|340.43|342.17|339.77|0
1641848360000|2022-01-10 20:59:20|342.31|339.91|341.65|339.25|342.31|339.91|341.65|339.25|0
1641848370000|2022-01-10 20:59:30|341.52|339.12|341.39|338.99|341.65|339.25|341.39|338.99|0
1641848380000|2022-01-10 20:59:40|341.26|338.86|340.73|338.33|341.26|338.86|340.73|338.33|0
1641848390000|2022-01-10 20:59:50|340.86|338.46|342.44|340.04|342.44|340.04|340.86|338.46|0
1641848400000|2022-01-10 21:00:00|342.96|340.56|342.04|339.64|342.96|340.56|342.04|339.64|0
1641848410000|2022-01-10 21:00:10|341.52|339.12|341.52|339.12|341.52|339.12|341.12|338.72|0
1641848420000|2022-01-10 21:00:20|341.39|338.99|341.26|338.86|341.39|338.99|341.12|338.72|0
1641848430000|2022-01-10 21:00:30|341.39|338.99|341.78|339.38|341.78|339.38|341.26|338.86|0
1641848440000|2022-01-10 21:00:40|341.91|339.51|342.44|340.04|342.44|340.04|341.91|339.51|0
1641848450000|2022-01-10 21:00:50|342.3|339.9|341.91|339.51|342.57|340.17|341.91|339.51|0
1641848460000|2022-01-10 21:01:00|342.04|339.64|342.04|339.64|342.17|339.77|341.91|339.51|0
1641848470000|2022-01-10 21:01:10|341.91|339.51|341.78|339.38|341.91|339.51|341.78|339.38|0
1641848480000|2022-01-10 21:01:20|342.3|339.9|342.44|340.04|342.57|340.17|342.3|339.9|0
1641848490000|2022-01-10 21:01:30|342.3|339.9|341.78|339.38|342.3|339.9|341.78|339.38|0
1641848500000|2022-01-10 21:01:40|341.65|339.25|341.91|339.51|341.91|339.51|341.65|339.25|0
1641848510000|2022-01-10 21:01:50|346.77|344.37|346.77|344.37|346.9|344.5|346.77|344.37|0
1641848520000|2022-01-10 21:02:00|346.64|344.24|347.16|344.76|347.16|344.76|346.64|344.24|0
1641848530000|2022-01-10 21:02:10|347.03|344.63|339.52|337.12|347.16|344.76|339.52|337.12|0
1641848540000|2022-01-10 21:02:20|339|336.6|339.13|336.73|339.26|336.86|339|336.6|0
1641848550000|2022-01-10 21:02:30|339.26|336.86|339.26|336.86|339.26|336.86|339.13|336.73|0
1641848560000|2022-01-10 21:02:40|339|336.6|339|336.6|339|336.6|338.73|336.33|0
1641848570000|2022-01-10 21:02:50|339.13|336.73|339.39|336.99|339.39|336.99|339.13|336.73|0
1641848580000|2022-01-10 21:03:00|339.65|337.25|339.13|336.73|339.65|337.25|339.13|336.73|0
1641848590000|2022-01-10 21:03:10|339|336.6|339.13|336.73|339.13|336.73|338.73|336.33|0
1641848600000|2022-01-10 21:03:20|338.6|336.2|338.6|336.2|338.6|336.2|338.47|336.07|0
1641848610000|2022-01-10 21:03:30|338.47|336.07|338.47|336.07|338.6|336.2|338.34|335.94|0
1641848620000|2022-01-10 21:03:40|338.6|336.2|338.6|336.2|338.6|336.2|338.47|336.07|0
1641848630000|2022-01-10 21:03:50|338.47|336.07|338.6|336.2|338.6|336.2|338.47|336.07|0
1641848640000|2022-01-10 21:04:00|338.73|336.33|338.73|336.33|338.87|336.47|338.73|336.33|0
1641848650000|2022-01-10 21:04:10|338.6|336.2|338.73|336.33|338.73|336.33|338.6|336.2|0
1641848660000|2022-01-10 21:04:20|338.87|336.47|338.87|336.47|338.87|336.47|338.87|336.47|0
1641848670000|2022-01-10 21:04:30|338.6|336.2|339|336.6|339|336.6|338.6|336.2|0
1641848680000|2022-01-10 21:04:40|339.13|336.73|339.13|336.73|339.13|336.73|339.13|336.73|0
1641848690000|2022-01-10 21:04:50|339.26|336.86|339.52|337.12|339.52|337.12|339.26|336.86|0
1641848700000|2022-01-10 21:05:00|339.39|336.99|339.52|337.12|339.52|337.12|339.39|336.99|0
1641848710000|2022-01-10 21:05:10|339.39|336.99|339.65|337.25|339.65|337.25|339.39|336.99|0
1641848720000|2022-01-10 21:05:20|339.52|337.12|339.52|337.12|339.52|337.12|339.39|336.99|0
1641848730000|2022-01-10 21:05:30|339.39|336.99|339.26|336.86|339.52|337.12|339.26|336.86|0
1641848740000|2022-01-10 21:05:40|339.52|337.12|339.52|337.12|339.52|337.12|339.39|336.99|0
1641848750000|2022-01-10 21:05:50|339.46|337.06|339.52|337.12|339.65|337.25|339.46|337.06|0
1641848760000|2022-01-10 21:06:00|339.65|337.25|339.65|337.25|339.65|337.25|339.65|337.25|0
1641848770000|2022-01-10 21:06:10|339.39|336.99|339.26|336.86|339.52|337.12|339.26|336.86|0
1641848780000|2022-01-10 21:06:20|339.13|336.73|339.26|336.86|339.26|336.86|339.13|336.73|0
1641848790000|2022-01-10 21:06:30|339.2|336.8|339|336.6|339.2|336.8|339|336.6|0
1641848800000|2022-01-10 21:06:40|339.13|336.73|338.86|336.46|339.13|336.73|338.86|336.46|0
1641848820000|2022-01-10 21:07:00|339|336.6|338.86|336.46|339|336.6|338.86|336.46|0
1641848830000|2022-01-10 21:07:10|339|336.6|338.73|336.33|339|336.6|338.73|336.33|0
1641848840000|2022-01-10 21:07:20|338.86|336.46|339|336.6|339|336.6|338.86|336.46|0
1641848850000|2022-01-10 21:07:30|338.86|336.46|339|336.6|339|336.6|338.86|336.46|0
1641848860000|2022-01-10 21:07:40|339.13|336.73|339.13|336.73|339.13|336.73|339.13|336.73|0
1641848870000|2022-01-10 21:07:50|339.39|336.99|339.39|336.99|339.39|336.99|339.39|336.99|0
1641848880000|2022-01-10 21:08:00|339.26|336.86|339|336.6|339.26|336.86|339|336.6|0
1641848890000|2022-01-10 21:08:10|338.86|336.46|338.86|336.46|338.86|336.46|338.86|336.46|0
1641848900000|2022-01-10 21:08:20|339|336.6|338.73|336.33|339|336.6|338.73|336.33|0
1641848910000|2022-01-10 21:08:30|338.6|336.2|338.6|336.2|338.6|336.2|338.47|336.07|0
1641848920000|2022-01-10 21:08:40|338.73|336.33|338.6|336.2|338.73|336.33|338.6|336.2|0
1641848930000|2022-01-10 21:08:50|338.73|336.33|339.13|336.73|339.13|336.73|338.73|336.33|0
1641848940000|2022-01-10 21:09:00|339|336.6|339.13|336.73|339.13|336.73|339|336.6|0
1641848960000|2022-01-10 21:09:20|338.99|336.59|338.99|336.59|338.99|336.59|338.99|336.59|0
1641848970000|2022-01-10 21:09:30|339.13|336.73|338.86|336.46|339.13|336.73|338.86|336.46|0
1641848980000|2022-01-10 21:09:40|338.73|336.33|338.73|336.33|338.73|336.33|338.73|336.33|0
1641848990000|2022-01-10 21:09:50|338.99|336.59|338.99|336.59|338.99|336.59|338.99|336.59|0
1641849000000|2022-01-10 21:10:00|339.13|336.73|339.26|336.86|339.26|336.86|339.13|336.73|0
1641849020000|2022-01-10 21:10:20|339.39|336.99|339.13|336.73|339.39|336.99|339.13|336.73|0
1641849030000|2022-01-10 21:10:30|338.99|336.59|339.26|336.86|339.26|336.86|338.99|336.59|0
1641849040000|2022-01-10 21:10:40|339.13|336.73|339.26|336.86|339.26|336.86|339.13|336.73|0
1641849050000|2022-01-10 21:10:50|339.13|336.73|339.39|336.99|339.39|336.99|339.13|336.73|0
1641849060000|2022-01-10 21:11:00|339.33|336.93|339.39|336.99|339.39|336.99|339.33|336.93|0
1641849070000|2022-01-10 21:11:10|339.52|337.12|339.65|337.25|339.65|337.25|339.52|337.12|0
1641849080000|2022-01-10 21:11:20|339.59|337.19|339.52|337.12|339.59|337.19|339.52|337.12|0
1641849090000|2022-01-10 21:11:30|339.46|337.06|339.33|336.93|339.46|337.06|339.33|336.93|0
1641849100000|2022-01-10 21:11:40|339.39|336.99|339.26|336.86|339.39|336.99|339.26|336.86|0
1641849110000|2022-01-10 21:11:50|339.13|336.73|339.13|336.73|339.13|336.73|339.13|336.73|0
1641849120000|2022-01-10 21:12:00|338.99|336.59|339.39|336.99|339.39|336.99|338.99|336.59|0
1641849130000|2022-01-10 21:12:10|339.52|337.12|339.39|336.99|339.78|337.38|339.39|336.99|0
1641849140000|2022-01-10 21:12:20|339.52|337.12|339.52|337.12|339.65|337.25|339.52|337.12|0
1641849150000|2022-01-10 21:12:30|339.65|337.25|339.52|337.12|339.78|337.38|339.52|337.12|0
1641849160000|2022-01-10 21:12:40|339.39|336.99|339.39|336.99|339.39|336.99|339.39|336.99|0
1641849170000|2022-01-10 21:12:50|339.26|336.86|339.52|337.12|339.52|337.12|339.26|336.86|0
1641849180000|2022-01-10 21:13:00|339.46|337.06|339.52|337.12|339.52|337.12|339.46|337.06|0
1641849190000|2022-01-10 21:13:10|339.46|337.06|339.46|337.06|339.52|337.12|339.46|337.06|0
1641849200000|2022-01-10 21:13:20|339.52|337.12|339.52|337.12|339.52|337.12|339.52|337.12|0
1641849210000|2022-01-10 21:13:30|339.39|336.99|339.39|336.99|339.46|337.06|339.39|336.99|0
1641849220000|2022-01-10 21:13:40|339.46|337.06|339.52|337.12|339.52|337.12|339.39|336.99|0
1641849230000|2022-01-10 21:13:50|339.65|337.25|339.39|336.99|339.65|337.25|339.39|336.99|0
1641849240000|2022-01-10 21:14:00|339.26|336.86|339.39|336.99|339.39|336.99|339.26|336.86|0
1641849250000|2022-01-10 21:14:10|339.52|337.12|339.65|337.25|339.65|337.25|339.52|337.12|0
1641849260000|2022-01-10 21:14:20|339.78|337.38|339.78|337.38|339.78|337.38|339.78|337.38|0
1641849270000|2022-01-10 21:14:30|339.72|337.32|339.39|336.99|339.72|337.32|339.39|336.99|0
1641849280000|2022-01-10 21:14:40|339.52|337.12|339.46|337.06|339.52|337.12|339.39|336.99|0
1641849290000|2022-01-10 21:14:50|339.52|337.12|339.39|336.99|339.52|337.12|339.39|336.99|0
1641849300000|2022-01-10 21:15:00|339.52|337.12|339.52|337.12|339.52|337.12|339.52|337.12|0
1641849320000|2022-01-10 21:15:20|339.79|336.99|339.79|336.99|339.79|336.99|339.79|336.99|0
1641849330000|2022-01-10 21:15:30|339.72|336.92|339.85|337.05|339.85|337.05|339.72|336.92|0
1641849340000|2022-01-10 21:15:40|339.79|336.99|339.72|336.92|339.79|336.99|339.72|336.92|0
1641849360000|2022-01-10 21:16:00|339.79|336.99|339.79|336.99|339.79|336.99|339.79|336.99|0
1641849370000|2022-01-10 21:16:10|339.85|337.05|339.85|337.05|339.85|337.05|339.85|337.05|0
1641849380000|2022-01-10 21:16:20|339.72|336.92|339.72|336.92|339.72|336.92|339.72|336.92|0
1641849390000|2022-01-10 21:16:30|339.59|336.79|339.59|336.79|339.59|336.79|339.59|336.79|0
1641849400000|2022-01-10 21:16:40|339.72|336.92|339.72|336.92|339.72|336.92|339.72|336.92|0
1641849410000|2022-01-10 21:16:50|339.59|336.79|339.59|336.79|339.59|336.79|339.59|336.79|0
1641849420000|2022-01-10 21:17:00|339.45|336.65|339.45|336.65|339.45|336.65|339.45|336.65|0
1641849430000|2022-01-10 21:17:10|339.32|336.52|339.32|336.52|339.32|336.52|339.32|336.52|0
1641849440000|2022-01-10 21:17:20|339.19|336.39|339.32|336.52|339.32|336.52|339.19|336.39|0
1641849450000|2022-01-10 21:17:30|339.45|336.65|339.45|336.65|339.59|336.79|339.45|336.65|0
1641849470000|2022-01-10 21:17:50|339.59|336.79|339.59|336.79|339.59|336.79|339.59|336.79|0
1641849480000|2022-01-10 21:18:00|339.45|336.65|339.45|336.65|339.45|336.65|339.45|336.65|0
1641849500000|2022-01-10 21:18:20|339.59|336.79|339.45|336.65|339.59|336.79|339.45|336.65|0
1641849510000|2022-01-10 21:18:30|339.19|336.39|339.06|336.26|339.19|336.39|339.06|336.26|0
1641849520000|2022-01-10 21:18:40|338.93|336.13|338.93|336.13|338.93|336.13|338.93|336.13|0
1641849530000|2022-01-10 21:18:50|338.8|336|338.8|336|338.8|336|338.8|336|0
1641849540000|2022-01-10 21:19:00|338.87|336.07|338.8|336|338.87|336.07|338.8|336|0
1641849550000|2022-01-10 21:19:10|338.67|335.87|338.53|335.73|338.67|335.87|338.53|335.73|0
1641849560000|2022-01-10 21:19:20|338.6|335.8|338.67|335.87|338.67|335.87|338.53|335.73|0
1641849570000|2022-01-10 21:19:30|338.8|336|338.67|335.87|338.8|336|338.67|335.87|0
1641849580000|2022-01-10 21:19:40|338.8|336|338.67|335.87|338.8|336|338.67|335.87|0
1641849590000|2022-01-10 21:19:50|338.8|336|338.8|336|338.8|336|338.8|336|0
1641849610000|2022-01-10 21:20:10|338.67|335.87|338.67|335.87|338.8|336|338.67|335.87|0
1641849620000|2022-01-10 21:20:20|338.53|335.73|338.53|335.73|338.53|335.73|338.53|335.73|0
1641849640000|2022-01-10 21:20:40|338.4|335.6|338.4|335.6|338.4|335.6|338.4|335.6|0
1641849650000|2022-01-10 21:20:50|338.27|335.47|338.27|335.47|338.27|335.47|338.27|335.47|0
1641849660000|2022-01-10 21:21:00|338.21|335.41|338.14|335.34|338.27|335.47|338.14|335.34|0
1641849670000|2022-01-10 21:21:10|338.27|335.47|338.4|335.6|338.4|335.6|338.27|335.47|0
1641849690000|2022-01-10 21:21:30|338.27|335.47|338.4|335.6|338.4|335.6|338.27|335.47|0
1641849700000|2022-01-10 21:21:40|338.27|335.47|338.08|335.28|338.27|335.47|338.01|335.21|0
1641849710000|2022-01-10 21:21:50|338.01|335.21|338.14|335.34|338.14|335.34|338.01|335.21|0
1641849730000|2022-01-10 21:22:10|338.01|335.21|338.14|335.34|338.14|335.34|338.01|335.21|0
1641849750000|2022-01-10 21:22:30|338.01|335.21|338.01|335.21|338.01|335.21|338.01|335.21|0
1641849760000|2022-01-10 21:22:40|337.88|335.08|337.88|335.08|337.88|335.08|337.88|335.08|0
1641849770000|2022-01-10 21:22:50|338.01|335.21|338.01|335.21|338.01|335.21|338.01|335.21|0
1641849780000|2022-01-10 21:23:00|338.14|335.34|338.14|335.34|338.14|335.34|338.14|335.34|0
1641849790000|2022-01-10 21:23:10|338.27|335.47|338.27|335.47|338.27|335.47|338.27|335.47|0
1641849800000|2022-01-10 21:23:20|338.4|335.6|338.53|335.73|338.53|335.73|338.4|335.6|0
1641849810000|2022-01-10 21:23:30|338.47|335.67|338.47|335.67|338.47|335.67|338.47|335.67|0
1641849820000|2022-01-10 21:23:40|338.4|335.6|338.4|335.6|338.4|335.6|338.27|335.47|0
1641849830000|2022-01-10 21:23:50|338.14|335.34|338.4|335.6|338.4|335.6|338.14|335.34|0
1641849840000|2022-01-10 21:24:00|338.34|335.54|338.27|335.47|338.34|335.54|338.27|335.47|0
1641849860000|2022-01-10 21:24:20|338.14|335.34|338.01|335.21|338.21|335.41|338.01|335.21|0
1641849870000|2022-01-10 21:24:30|338.21|335.41|338.27|335.47|338.27|335.47|338.21|335.41|0
1641849900000|2022-01-10 21:25:00|338.4|335.6|338.4|335.6|338.4|335.6|338.4|335.6|0
1641849920000|2022-01-10 21:25:20|338.27|335.47|338.27|335.47|338.27|335.47|338.27|335.47|0
1641849930000|2022-01-10 21:25:30|338.21|335.41|338.21|335.41|338.21|335.41|338.21|335.41|0
1641849940000|2022-01-10 21:25:40|338.14|335.34|338.34|335.54|338.34|335.54|338.14|335.34|0
1641849950000|2022-01-10 21:25:50|338.27|335.47|338.4|335.6|338.4|335.6|338.27|335.47|0
1641849970000|2022-01-10 21:26:10|338.53|335.73|338.53|335.73|338.53|335.73|338.53|335.73|0
1641849980000|2022-01-10 21:26:20|338.4|335.6|338.4|335.6|338.4|335.6|338.4|335.6|0
1641849990000|2022-01-10 21:26:30|338.34|335.54|338.53|335.73|338.53|335.73|338.27|335.47|0
1641850010000|2022-01-10 21:26:50|338.4|335.6|338.4|335.6|338.4|335.6|338.4|335.6|0
1641850020000|2022-01-10 21:27:00|338.53|335.73|338.53|335.73|338.53|335.73|338.53|335.73|0
1641850030000|2022-01-10 21:27:10|338.66|335.86|338.53|335.73|338.66|335.86|338.53|335.73|0
1641850040000|2022-01-10 21:27:20|338.6|335.8|338.66|335.86|338.66|335.86|338.53|335.73|0
1641850060000|2022-01-10 21:27:40|338.73|335.93|338.73|335.93|338.73|335.93|338.73|335.93|0
1641850070000|2022-01-10 21:27:50|338.66|335.86|338.79|335.99|338.79|335.99|338.66|335.86|0
1641850090000|2022-01-10 21:28:10|338.73|335.93|338.79|335.99|338.79|335.99|338.73|335.93|0
1641850150000|2022-01-10 21:29:10|338.66|335.86|338.66|335.86|338.66|335.86|338.66|335.86|0
1641850160000|2022-01-10 21:29:20|338.79|335.99|338.66|335.86|338.79|335.99|338.66|335.86|0
1641850170000|2022-01-10 21:29:30|338.79|335.99|338.79|335.99|338.79|335.99|338.79|335.99|0
1641850180000|2022-01-10 21:29:40|338.53|335.73|338.53|335.73|338.53|335.73|338.53|335.73|0
1641850200000|2022-01-10 21:30:00|338.4|335.6|338.27|335.47|338.4|335.6|338.27|335.47|0
1641850210000|2022-01-10 21:30:10|338.4|335.6|338.34|335.54|338.4|335.6|338.34|335.54|0
1641850220000|2022-01-10 21:30:20|338.4|335.6|338.66|335.86|338.66|335.86|338.4|335.6|0
1641850230000|2022-01-10 21:30:30|338.79|335.99|338.79|335.99|338.79|335.99|338.79|335.99|0
1641850240000|2022-01-10 21:30:40|338.66|335.86|338.66|335.86|338.79|335.99|338.66|335.86|0
1641850250000|2022-01-10 21:30:50|338.53|335.73|338.73|335.93|338.73|335.93|338.53|335.73|0
1641850260000|2022-01-10 21:31:00|338.66|335.86|338.79|335.99|338.79|335.99|338.66|335.86|0
1641850270000|2022-01-10 21:31:10|338.92|336.12|338.92|336.12|338.92|336.12|338.92|336.12|0
1641850280000|2022-01-10 21:31:20|338.99|336.19|339.05|336.25|339.05|336.25|338.99|336.19|0
1641850290000|2022-01-10 21:31:30|339.19|336.39|338.92|336.12|339.19|336.39|338.92|336.12|0
1641850300000|2022-01-10 21:31:40|338.79|335.99|338.79|335.99|338.92|336.12|338.79|335.99|0
1641850310000|2022-01-10 21:31:50|338.92|336.12|338.79|335.99|338.92|336.12|338.79|335.99|0
1641850330000|2022-01-10 21:32:10|338.66|335.86|338.66|335.86|338.79|335.99|338.66|335.86|0
1641850350000|2022-01-10 21:32:30|338.53|335.73|338.53|335.73|338.53|335.73|338.53|335.73|0
1641850380000|2022-01-10 21:33:00|338.66|335.86|338.66|335.86|338.66|335.86|338.66|335.86|0
1641850390000|2022-01-10 21:33:10|338.53|335.73|338.53|335.73|338.53|335.73|338.53|335.73|0
1641850400000|2022-01-10 21:33:20|338.66|335.86|338.53|335.73|338.66|335.86|338.53|335.73|0
1641850420000|2022-01-10 21:33:40|338.66|335.86|338.66|335.86|338.66|335.86|338.66|335.86|0
1641850440000|2022-01-10 21:34:00|338.79|335.99|338.79|335.99|338.79|335.99|338.79|335.99|0
1641850450000|2022-01-10 21:34:10|338.66|335.86|338.79|335.99|338.79|335.99|338.66|335.86|0
1641850470000|2022-01-10 21:34:30|338.66|335.86|338.66|335.86|338.66|335.86|338.66|335.86|0
1641850480000|2022-01-10 21:34:40|338.79|335.99|338.86|336.06|338.86|336.06|338.79|335.99|0
1641850490000|2022-01-10 21:34:50|338.79|335.99|338.92|336.12|338.92|336.12|338.79|335.99|0
1641850500000|2022-01-10 21:35:00|338.79|335.99|338.79|335.99|338.79|335.99|338.79|335.99|0
1641850550000|2022-01-10 21:35:50|338.73|335.93|338.66|335.86|338.73|335.93|338.66|335.86|0
1641850560000|2022-01-10 21:36:00|338.79|335.99|338.66|335.86|338.79|335.99|338.66|335.86|0
1641850580000|2022-01-10 21:36:20|338.79|335.99|338.79|335.99|338.79|335.99|338.79|335.99|0
1641850590000|2022-01-10 21:36:30|338.73|335.93|338.66|335.86|338.73|335.93|338.66|335.86|0
1641850600000|2022-01-10 21:36:40|338.53|335.73|338.53|335.73|338.53|335.73|338.53|335.73|0
1641850620000|2022-01-10 21:37:00|338.66|335.86|338.79|335.99|338.79|335.99|338.66|335.86|0
1641850640000|2022-01-10 21:37:20|338.73|335.93|338.66|335.86|338.73|335.93|338.66|335.86|0
1641850660000|2022-01-10 21:37:40|338.53|335.73|338.53|335.73|338.53|335.73|338.53|335.73|0
1641850670000|2022-01-10 21:37:50|338.4|335.6|338.4|335.6|338.4|335.6|338.4|335.6|0
1641850680000|2022-01-10 21:38:00|338.13|335.33|338.13|335.33|338.26|335.46|338.13|335.33|0
1641850690000|2022-01-10 21:38:10|338.26|335.46|338.26|335.46|338.26|335.46|338.26|335.46|0
1641850720000|2022-01-10 21:38:40|338.4|335.6|338.26|335.46|338.4|335.6|338.13|335.33|0
1641850750000|2022-01-10 21:39:10|338.13|335.33|338.13|335.33|338.13|335.33|338.13|335.33|0
1641850760000|2022-01-10 21:39:20|338|335.2|337.87|335.07|338|335.2|337.87|335.07|0
1641850770000|2022-01-10 21:39:30|338|335.2|338|335.2|338|335.2|338|335.2|0
1641850780000|2022-01-10 21:39:40|337.87|335.07|337.74|334.94|337.87|335.07|337.74|334.94|0
1641850790000|2022-01-10 21:39:50|337.87|335.07|337.74|334.94|337.87|335.07|337.74|334.94|0
1641850810000|2022-01-10 21:40:10|337.87|335.07|337.74|334.94|337.87|335.07|337.74|334.94|0
1641850840000|2022-01-10 21:40:40|337.87|335.07|337.87|335.07|337.87|335.07|337.87|335.07|0
1641850860000|2022-01-10 21:41:00|338|335.2|338|335.2|338|335.2|337.94|335.14|0
1641850880000|2022-01-10 21:41:20|338.26|335.46|338.26|335.46|338.26|335.46|338.26|335.46|0
1641850890000|2022-01-10 21:41:30|338.13|335.33|338.13|335.33|338.26|335.46|338.13|335.33|0
1641850900000|2022-01-10 21:41:40|338.26|335.46|338.26|335.46|338.26|335.46|338.26|335.46|0
1641850910000|2022-01-10 21:41:50|338.13|335.33|338.13|335.33|338.13|335.33|338.13|335.33|0
1641850940000|2022-01-10 21:42:20|338.26|335.46|338.13|335.33|338.26|335.46|338.13|335.33|0
1641850950000|2022-01-10 21:42:30|338.26|335.46|338.26|335.46|338.26|335.46|338.26|335.46|0
1641850960000|2022-01-10 21:42:40|338.13|335.33|338.26|335.46|338.26|335.46|338.13|335.33|0
1641850970000|2022-01-10 21:42:50|338.13|335.33|338.13|335.33|338.13|335.33|338.13|335.33|0
1641850980000|2022-01-10 21:43:00|338.2|335.4|338.2|335.4|338.2|335.4|338.2|335.4|0
1641850990000|2022-01-10 21:43:10|338.13|335.33|338.13|335.33|338.13|335.33|338.13|335.33|0
1641851020000|2022-01-10 21:43:40|338|335.2|338.13|335.33|338.13|335.33|338|335.2|0
1641851040000|2022-01-10 21:44:00|338.26|335.46|338.26|335.46|338.26|335.46|338.26|335.46|0
1641851060000|2022-01-10 21:44:20|338.13|335.33|338.13|335.33|338.13|335.33|338.13|335.33|0
1641851070000|2022-01-10 21:44:30|338.26|335.46|338.26|335.46|338.26|335.46|338.26|335.46|0
1641851100000|2022-01-10 21:45:00|338|335.2|337.87|335.07|338|335.2|337.87|335.07|0
1641851140000|2022-01-10 21:45:40|338.2|335.4|338.26|335.46|338.26|335.46|338.2|335.4|0
1641851150000|2022-01-10 21:45:50|338.2|335.4|338.2|335.4|338.2|335.4|338.13|335.33|0
1641851160000|2022-01-10 21:46:00|338.26|335.46|338.26|335.46|338.26|335.46|338.2|335.4|0
1641851170000|2022-01-10 21:46:10|338.13|335.33|338|335.2|338.13|335.33|338|335.2|0
1641851200000|2022-01-10 21:46:40|338.13|335.33|338.07|335.27|338.13|335.33|338.07|335.27|0
1641851210000|2022-01-10 21:46:50|338|335.2|338|335.2|338|335.2|338|335.2|0
1641851220000|2022-01-10 21:47:00|338.07|335.27|338.13|335.33|338.13|335.33|338|335.2|0
1641851250000|2022-01-10 21:47:30|338.2|335.4|338.26|335.46|338.26|335.46|338.2|335.4|0
1641851270000|2022-01-10 21:47:50|338.33|335.53|338.33|335.53|338.33|335.53|338.33|335.53|0
1641851280000|2022-01-10 21:48:00|338.39|335.59|338.39|335.59|338.39|335.59|338.39|335.59|0
1641851290000|2022-01-10 21:48:10|338.33|335.53|338.39|335.59|338.39|335.59|338.33|335.53|0
1641851300000|2022-01-10 21:48:20|338.26|335.46|338.39|335.59|338.39|335.59|338.26|335.46|0
1641851310000|2022-01-10 21:48:30|338.52|335.72|338.65|335.85|338.65|335.85|338.52|335.72|0
1641851320000|2022-01-10 21:48:40|338.52|335.72|338.52|335.72|338.52|335.72|338.52|335.72|0
1641851330000|2022-01-10 21:48:50|338.39|335.59|338.46|335.66|338.52|335.72|338.39|335.59|0
1641851340000|2022-01-10 21:49:00|338.72|335.92|338.79|335.99|338.79|335.99|338.65|335.85|0
1641851350000|2022-01-10 21:49:10|338.92|336.12|338.92|336.12|338.92|336.12|338.92|336.12|0
1641851370000|2022-01-10 21:49:30|339.05|336.25|339.18|336.38|339.18|336.38|339.05|336.25|0
1641851380000|2022-01-10 21:49:40|339.25|336.45|339.25|336.45|339.25|336.45|339.25|336.45|0
1641851390000|2022-01-10 21:49:50|339.31|336.51|339.31|336.51|339.31|336.51|339.31|336.51|0
1641851400000|2022-01-10 21:50:00|339.44|336.64|339.31|336.51|339.44|336.64|339.31|336.51|0
1641851410000|2022-01-10 21:50:10|339.44|336.64|339.44|336.64|339.44|336.64|339.44|336.64|0
1641851420000|2022-01-10 21:50:20|339.31|336.51|339.31|336.51|339.31|336.51|339.31|336.51|0
1641851430000|2022-01-10 21:50:30|339.44|336.64|339.31|336.51|339.44|336.64|339.31|336.51|0
1641851450000|2022-01-10 21:50:50|339.44|336.64|339.44|336.64|339.44|336.64|339.44|336.64|0
1641851500000|2022-01-10 21:51:40|339.31|336.51|339.31|336.51|339.31|336.51|339.31|336.51|0
1641851510000|2022-01-10 21:51:50|339.18|336.38|339.18|336.38|339.18|336.38|339.18|336.38|0
1641851550000|2022-01-10 21:52:30|339.05|336.25|339.05|336.25|339.05|336.25|339.05|336.25|0
1641851560000|2022-01-10 21:52:40|338.92|336.12|339.05|336.25|339.05|336.25|338.92|336.12|0
1641851580000|2022-01-10 21:53:00|338.92|336.12|339.05|336.25|339.05|336.25|338.92|336.12|0
1641851620000|2022-01-10 21:53:40|338.91|336.11|338.91|336.11|338.91|336.11|338.91|336.11|0
1641851650000|2022-01-10 21:54:10|338.78|335.98|338.91|336.11|338.91|336.11|338.78|335.98|0
1641851670000|2022-01-10 21:54:30|339.05|336.25|339.44|336.64|339.44|336.64|339.05|336.25|0
1641851680000|2022-01-10 21:54:40|339.57|336.77|339.57|336.77|339.57|336.77|339.57|336.77|0
1641851690000|2022-01-10 21:54:50|339.44|336.64|339.83|337.03|339.83|337.03|339.44|336.64|0
1641851700000|2022-01-10 21:55:00|339.7|336.9|339.83|337.03|339.83|337.03|339.7|336.9|0
1641851720000|2022-01-10 21:55:20|339.97|337.17|340.1|337.3|340.1|337.3|339.97|337.17|0
1641851730000|2022-01-10 21:55:30|339.97|337.17|340.03|337.23|340.03|337.23|339.97|337.17|0
1641851740000|2022-01-10 21:55:40|340.1|337.3|340.1|337.3|340.1|337.3|340.1|337.3|0
1641851750000|2022-01-10 21:55:50|340.3|337.5|340.3|337.5|340.3|337.5|340.3|337.5|0
1641851760000|2022-01-10 21:56:00|340.36|337.56|340.36|337.56|340.36|337.56|340.3|337.5|0
1641851770000|2022-01-10 21:56:10|340.3|337.5|340.23|337.43|340.3|337.5|340.23|337.43|0
1641851780000|2022-01-10 21:56:20|340.36|337.56|340.3|337.5|340.36|337.56|340.3|337.5|0
1641851790000|2022-01-10 21:56:30|340.23|337.43|340.23|337.43|340.23|337.43|340.23|337.43|0
1641851800000|2022-01-10 21:56:40|340.3|337.5|340.23|337.43|340.36|337.56|340.23|337.43|0
1641851820000|2022-01-10 21:57:00|340.36|337.56|340.36|337.56|340.36|337.56|340.36|337.56|0
1641851830000|2022-01-10 21:57:10|340.23|337.43|340.1|337.3|340.23|337.43|340.1|337.3|0
1641851840000|2022-01-10 21:57:20|339.96|337.16|339.83|337.03|340.1|337.3|339.83|337.03|0
1641851850000|2022-01-10 21:57:30|339.7|336.9|339.83|337.03|339.83|337.03|339.7|336.9|0
1641851870000|2022-01-10 21:57:50|339.96|337.16|339.83|337.03|339.96|337.16|339.83|337.03|0
1641851880000|2022-01-10 21:58:00|339.96|337.16|340.1|337.3|340.1|337.3|339.96|337.16|0
1641851890000|2022-01-10 21:58:10|340.23|337.43|340.23|337.43|340.23|337.43|340.23|337.43|0
1641851930000|2022-01-10 21:58:50|340.16|337.36|340.1|337.3|340.16|337.36|340.1|337.3|0
1641851940000|2022-01-10 21:59:00|339.83|337.03|339.7|336.9|339.83|337.03|339.7|336.9|0
1641851950000|2022-01-10 21:59:10|339.57|336.77|339.57|336.77|339.57|336.77|339.57|336.77|0
1641851960000|2022-01-10 21:59:20|339.7|336.9|339.7|336.9|339.7|336.9|339.7|336.9|0
1641851980000|2022-01-10 21:59:40|339.57|336.77|339.44|336.64|339.57|336.77|339.44|336.64|0
1641851990000|2022-01-10 21:59:50|339.37|336.57|339.24|336.44|339.37|336.57|339.24|336.44|0
1641852000000|2022-01-10 22:00:00|339.26|336.46|339.24|336.44|339.57|336.77|339.24|336.44|0
1641852010000|2022-01-10 22:00:10|339.53|336.73|339.53|336.73|339.53|336.73|339.53|336.73|0
1641852020000|2022-01-10 22:00:20|339.51|336.71|339.49|336.69|339.51|336.71|339.49|336.69|0
1641852030000|2022-01-10 22:00:30|339.47|336.67|339.47|336.67|339.47|336.67|339.47|336.67|0
1641852040000|2022-01-10 22:00:40|339.45|336.65|339.43|336.63|339.45|336.65|339.43|336.63|0
1641852050000|2022-01-10 22:00:50|339|336.2|339|336.2|339|336.2|339|336.2|0
1641852060000|2022-01-10 22:01:00|339.32|336.52|339.32|336.52|339.32|336.52|339.32|336.52|0
1641852070000|2022-01-10 22:01:10|339.36|336.56|339.37|336.57|339.37|336.57|339.32|336.52|0
1641852080000|2022-01-10 22:01:20|339.4|336.6|339.34|336.54|339.4|336.6|339.34|336.54|0
1641852090000|2022-01-10 22:01:30|339.32|336.52|339.32|336.52|339.32|336.52|339.32|336.52|0
1641852100000|2022-01-10 22:01:40|339.37|336.57|339.14|336.34|339.37|336.57|339.14|336.34|0
1641852120000|2022-01-10 22:02:00|339.16|336.36|339.16|336.36|339.16|336.36|339.16|336.36|0
1641852130000|2022-01-10 22:02:10|339.02|336.22|339.02|336.22|339.02|336.22|339.02|336.22|0
1641852140000|2022-01-10 22:02:20|339.11|336.31|339.13|336.33|339.13|336.33|339.11|336.31|0
1641852160000|2022-01-10 22:02:40|339.11|336.31|339|336.2|339.11|336.31|339|336.2|0
1641852210000|2022-01-10 22:03:30|338.99|336.19|338.97|336.17|338.99|336.19|338.97|336.17|0
1641852260000|2022-01-10 22:04:20|338.99|336.19|338.97|336.17|338.99|336.19|338.97|336.17|0
1641852270000|2022-01-10 22:04:30|338.94|336.14|338.94|336.14|338.94|336.14|338.94|336.14|0
1641852350000|2022-01-10 22:05:50|338.92|336.12|338.92|336.12|338.92|336.12|338.92|336.12|0
1641852370000|2022-01-10 22:06:10|338.94|336.14|338.94|336.14|338.94|336.14|338.94|336.14|0
1641852390000|2022-01-10 22:06:30|338.97|336.17|338.97|336.17|338.97|336.17|338.97|336.17|0
1641852410000|2022-01-10 22:06:50|339.01|336.21|339.01|336.21|339.01|336.21|339.01|336.21|0
1641852420000|2022-01-10 22:07:00|339.07|336.27|339.07|336.27|339.1|336.3|339.07|336.27|0
1641852430000|2022-01-10 22:07:10|339.1|336.3|339.1|336.3|339.1|336.3|339.1|336.3|0
1641852440000|2022-01-10 22:07:20|339.12|336.32|339.12|336.32|339.12|336.32|339.12|336.32|0
1641852450000|2022-01-10 22:07:30|339.18|336.38|339.18|336.38|339.18|336.38|339.18|336.38|0
1641852470000|2022-01-10 22:07:50|339.28|336.48|339.28|336.48|339.28|336.48|339.28|336.48|0
1641852480000|2022-01-10 22:08:00|339.18|336.38|339.28|336.48|339.28|336.48|339.18|336.38|0
1641852490000|2022-01-10 22:08:10|339.3|336.5|339.3|336.5|339.3|336.5|339.3|336.5|0
1641852500000|2022-01-10 22:08:20|339.26|336.46|339.26|336.46|339.26|336.46|339.26|336.46|0
1641852550000|2022-01-10 22:09:10|339.28|336.48|339.28|336.48|339.28|336.48|339.28|336.48|0
1641852610000|2022-01-10 22:10:10|339.31|336.51|339.31|336.51|339.31|336.51|339.31|336.51|0
1641852630000|2022-01-10 22:10:30|339.39|336.59|339.43|336.63|339.43|336.63|339.31|336.51|0
1641852670000|2022-01-10 22:11:10|339.35|336.55|339.35|336.55|339.35|336.55|339.35|336.55|0
1641852690000|2022-01-10 22:11:30|339.39|336.59|339.39|336.59|339.39|336.59|339.39|336.59|0
1641852700000|2022-01-10 22:11:40|339.35|336.55|339.35|336.55|339.35|336.55|339.35|336.55|0
1641852750000|2022-01-10 22:12:30|339.39|336.59|339.39|336.59|339.39|336.59|339.39|336.59|0
1641852870000|2022-01-10 22:14:30|339.35|336.55|339.39|336.59|339.39|336.59|339.35|336.55|0
1641852880000|2022-01-10 22:14:40|339.31|336.51|339.31|336.51|339.31|336.51|339.31|336.51|0
1641852920000|2022-01-10 22:15:20|339.27|336.47|339.27|336.47|339.27|336.47|339.27|336.47|0
1641852930000|2022-01-10 22:15:30|339.31|336.51|339.31|336.51|339.31|336.51|339.31|336.51|0
1641852940000|2022-01-10 22:15:40|339.25|336.45|339.25|336.45|339.25|336.45|339.25|336.45|0
1641852970000|2022-01-10 22:16:10|339.27|336.47|339.27|336.47|339.27|336.47|339.27|336.47|0
1641852980000|2022-01-10 22:16:20|339.12|336.32|339.12|336.32|339.12|336.32|339.12|336.32|0
1641853030000|2022-01-10 22:17:10|339.14|336.34|339.14|336.34|339.14|336.34|339.14|336.34|0
1641853040000|2022-01-10 22:17:20|338.93|336.13|338.93|336.13|338.93|336.13|338.93|336.13|0
1641853050000|2022-01-10 22:17:30|338.97|336.17|338.97|336.17|338.97|336.17|338.97|336.17|0
1641853120000|2022-01-10 22:18:40|338.87|336.07|338.87|336.07|338.87|336.07|338.87|336.07|0
1641853250000|2022-01-10 22:20:50|338.85|336.05|338.87|336.07|338.87|336.07|338.85|336.05|0
1641853480000|2022-01-10 22:24:40|338.79|335.99|338.79|335.99|338.79|335.99|338.79|335.99|0
1641853510000|2022-01-10 22:25:10|338.87|336.07|338.87|336.07|338.87|336.07|338.87|336.07|0
1641853530000|2022-01-10 22:25:30|338.79|335.99|338.79|335.99|338.79|335.99|338.79|335.99|0
1641853540000|2022-01-10 22:25:40|338.83|336.03|338.79|335.99|338.83|336.03|338.79|335.99|0
1641853550000|2022-01-10 22:25:50|338.78|335.98|338.78|335.98|338.78|335.98|338.78|335.98|0
1641853560000|2022-01-10 22:26:00|338.7|335.9|338.72|335.92|338.72|335.92|338.7|335.9|0
1641853580000|2022-01-10 22:26:20|338.68|335.88|338.68|335.88|338.68|335.88|338.68|335.88|0
1641853610000|2022-01-10 22:26:50|338.7|335.9|338.68|335.88|338.72|335.92|338.68|335.88|0
1641853620000|2022-01-10 22:27:00|338.87|336.07|338.87|336.07|338.87|336.07|338.87|336.07|0
1641853630000|2022-01-10 22:27:10|338.72|335.92|338.72|335.92|338.72|335.92|338.72|335.92|0
1641853650000|2022-01-10 22:27:30|338.78|335.98|338.78|335.98|338.78|335.98|338.78|335.98|0
1641853660000|2022-01-10 22:27:40|338.89|336.09|338.89|336.09|338.89|336.09|338.89|336.09|0
1641853690000|2022-01-10 22:28:10|338.87|336.07|338.87|336.07|338.87|336.07|338.87|336.07|0
1641853700000|2022-01-10 22:28:20|338.74|335.94|338.74|335.94|338.74|335.94|338.74|335.94|0
1641853740000|2022-01-10 22:29:00|338.37|335.57|338.37|335.57|338.37|335.57|338.37|335.57|0
1641853750000|2022-01-10 22:29:10|338.56|335.76|338.56|335.76|338.56|335.76|338.56|335.76|0
1641853760000|2022-01-10 22:29:20|338.64|335.84|338.64|335.84|338.64|335.84|338.64|335.84|0
1641853830000|2022-01-10 22:30:30|338.62|335.82|338.62|335.82|338.62|335.82|338.62|335.82|0
1641853850000|2022-01-10 22:30:50|338.68|335.88|338.68|335.88|338.68|335.88|338.68|335.88|0
1641853870000|2022-01-10 22:31:10|338.64|335.84|338.64|335.84|338.64|335.84|338.64|335.84|0
1641853960000|2022-01-10 22:32:40|338.68|335.88|338.75|335.95|338.75|335.95|338.68|335.88|0
1641853970000|2022-01-10 22:32:50|338.77|335.97|338.77|335.97|338.77|335.97|338.77|335.97|0
1641853980000|2022-01-10 22:33:00|338.75|335.95|338.68|335.88|338.75|335.95|338.68|335.88|0
1641853990000|2022-01-10 22:33:10|338.72|335.92|338.72|335.92|338.72|335.92|338.72|335.92|0
1641854000000|2022-01-10 22:33:20|338.69|335.89|338.69|335.89|338.69|335.89|338.69|335.89|0
1641854010000|2022-01-10 22:33:30|338.72|335.92|338.72|335.92|338.72|335.92|338.72|335.92|0
1641854060000|2022-01-10 22:34:20|338.71|335.91|338.71|335.91|338.71|335.91|338.71|335.91|0
1641854120000|2022-01-10 22:35:20|338.75|335.95|338.75|335.95|338.75|335.95|338.75|335.95|0
1641854130000|2022-01-10 22:35:30|338.71|335.91|338.71|335.91|338.71|335.91|338.71|335.91|0
1641854270000|2022-01-10 22:37:50|338.73|335.93|338.73|335.93|338.73|335.93|338.73|335.93|0
1641854280000|2022-01-10 22:38:00|338.68|335.88|338.68|335.88|338.68|335.88|338.68|335.88|0
1641854300000|2022-01-10 22:38:20|338.73|335.93|338.73|335.93|338.73|335.93|338.73|335.93|0
1641854320000|2022-01-10 22:38:40|338.68|335.88|338.69|335.89|338.69|335.89|338.68|335.88|0
1641854350000|2022-01-10 22:39:10|338.68|335.88|338.68|335.88|338.68|335.88|338.68|335.88|0
1641854390000|2022-01-10 22:39:50|338.63|335.83|338.63|335.83|338.63|335.83|338.63|335.83|0
1641854570000|2022-01-10 22:42:50|338.58|335.78|338.58|335.78|338.58|335.78|338.58|335.78|0
1641854600000|2022-01-10 22:43:20|338.57|335.77|338.57|335.77|338.57|335.77|338.57|335.77|0
1641854650000|2022-01-10 22:44:10|338.5|335.7|338.5|335.7|338.5|335.7|338.5|335.7|0
1641854720000|2022-01-10 22:45:20|338.54|335.74|338.54|335.74|338.54|335.74|338.54|335.74|0
1641854760000|2022-01-10 22:46:00|338.5|335.7|338.5|335.7|338.5|335.7|338.5|335.7|0
1641854810000|2022-01-10 22:46:50|338.52|335.72|338.52|335.72|338.52|335.72|338.52|335.72|0
1641854820000|2022-01-10 22:47:00|338.5|335.7|338.5|335.7|338.5|335.7|338.5|335.7|0
1641854830000|2022-01-10 22:47:10|338.29|335.49|338.31|335.51|338.31|335.51|338.29|335.49|0
1641854840000|2022-01-10 22:47:20|338.27|335.47|338.27|335.47|338.27|335.47|338.27|335.47|0
1641854850000|2022-01-10 22:47:30|338.29|335.49|338.29|335.49|338.44|335.64|338.29|335.49|0
1641854870000|2022-01-10 22:47:50|338.25|335.45|338.25|335.45|338.25|335.45|338.25|335.45|0
1641854880000|2022-01-10 22:48:00|338.27|335.47|338.33|335.53|338.42|335.62|338.27|335.47|0
1641854890000|2022-01-10 22:48:10|338.42|335.62|338.44|335.64|338.44|335.64|338.42|335.62|0
1641854900000|2022-01-10 22:48:20|338.42|335.62|338.42|335.62|338.42|335.62|338.42|335.62|0
1641854910000|2022-01-10 22:48:30|338.4|335.6|338.4|335.6|338.4|335.6|338.4|335.6|0
1641854920000|2022-01-10 22:48:40|338.42|335.62|338.42|335.62|338.42|335.62|338.42|335.62|0
1641854930000|2022-01-10 22:48:50|338.44|335.64|338.38|335.58|338.44|335.64|338.38|335.58|0
1641854990000|2022-01-10 22:49:50|338.42|335.62|338.42|335.62|338.42|335.62|338.42|335.62|0
1641855030000|2022-01-10 22:50:30|338.36|335.56|338.36|335.56|338.36|335.56|338.36|335.56|0
1641855040000|2022-01-10 22:50:40|338.42|335.62|338.23|335.43|338.42|335.62|338.23|335.43|0
1641855110000|2022-01-10 22:51:50|338.19|335.39|338.19|335.39|338.19|335.39|338.17|335.37|0
1641855190000|2022-01-10 22:53:10|338.17|335.37|338.17|335.37|338.17|335.37|338.17|335.37|0
1641855210000|2022-01-10 22:53:30|338.19|335.39|338.09|335.29|338.19|335.39|338.09|335.29|0
1641855220000|2022-01-10 22:53:40|338.13|335.33|338.13|335.33|338.13|335.33|338.13|335.33|0
1641855240000|2022-01-10 22:54:00|338.15|335.35|338.09|335.29|338.15|335.35|338.09|335.29|0
1641855250000|2022-01-10 22:54:10|338.07|335.27|338.13|335.33|338.13|335.33|338.07|335.27|0
1641855270000|2022-01-10 22:54:30|337.96|335.16|338.04|335.24|338.04|335.24|337.96|335.16|0
1641855280000|2022-01-10 22:54:40|338.06|335.26|338.15|335.35|338.15|335.35|338.06|335.26|0
1641855300000|2022-01-10 22:55:00|338.27|335.47|338.29|335.49|338.29|335.49|338.27|335.47|0
1641855310000|2022-01-10 22:55:10|338.3|335.5|338.27|335.47|338.3|335.5|338.27|335.47|0
1641855340000|2022-01-10 22:55:40|338.15|335.35|338.17|335.37|338.17|335.37|338.15|335.35|0
1641855350000|2022-01-10 22:55:50|338.19|335.39|338.19|335.39|338.19|335.39|338.19|335.39|0
1641855360000|2022-01-10 22:56:00|338.32|335.52|338.32|335.52|338.32|335.52|338.32|335.52|0
1641855380000|2022-01-10 22:56:20|338.27|335.47|338.27|335.47|338.4|335.6|338.27|335.47|0
1641855430000|2022-01-10 22:57:10|338.29|335.49|338.29|335.49|338.29|335.49|338.29|335.49|0
1641855440000|2022-01-10 22:57:20|338.34|335.54|338.34|335.54|338.34|335.54|338.34|335.54|0
1641855450000|2022-01-10 22:57:30|338.36|335.56|338.5|335.7|338.51|335.71|338.36|335.56|0
1641855500000|2022-01-10 22:58:20|338.51|335.71|338.51|335.71|338.51|335.71|338.51|335.71|0
1641855510000|2022-01-10 22:58:30|338.5|335.7|338.47|335.67|338.5|335.7|338.47|335.67|0
1641855520000|2022-01-10 22:58:40|338.5|335.7|338.5|335.7|338.5|335.7|338.5|335.7|0
1641855530000|2022-01-10 22:58:50|338.47|335.67|338.5|335.7|338.5|335.7|338.47|335.67|0
1641855540000|2022-01-10 22:59:00|338.51|335.71|338.5|335.7|338.51|335.71|338.5|335.7|0
1641855550000|2022-01-10 22:59:10|338.51|335.71|338.53|335.73|338.53|335.73|338.51|335.71|0
1641855560000|2022-01-10 22:59:20|338.26|335.46|338.5|335.7|338.5|335.7|338.26|335.46|0
1641855570000|2022-01-10 22:59:30|338.45|335.65|338.45|335.65|338.45|335.65|338.45|335.65|0
1641855580000|2022-01-10 22:59:40|338.47|335.67|338.15|335.35|338.47|335.67|338.15|335.35|0
1641855590000|2022-01-10 22:59:50|338.17|335.37|338.15|335.35|338.61|335.81|338.15|335.35|0
1641855600000|2022-01-10 23:00:00|338.17|335.37|338.17|335.37|338.43|335.63|338.04|335.24|0
1641855610000|2022-01-10 23:00:10|338.3|335.5|338.3|335.5|338.3|335.5|338.23|335.43|0
1641855620000|2022-01-10 23:00:20|338.36|335.56|338.3|335.5|338.36|335.56|338.3|335.5|0
1641855630000|2022-01-10 23:00:30|338.17|335.37|338.23|335.43|338.23|335.43|338.1|335.3|0
1641855640000|2022-01-10 23:00:40|338.17|335.37|338.49|335.69|338.49|335.69|338.17|335.37|0
1641855650000|2022-01-10 23:00:50|338.56|335.76|338.63|335.83|338.63|335.83|338.56|335.76|0
1641855660000|2022-01-10 23:01:00|338.56|335.76|338.23|335.43|338.56|335.76|338.23|335.43|0
1641855670000|2022-01-10 23:01:10|338.36|335.56|338.49|335.69|338.49|335.69|338.36|335.56|0
1641855680000|2022-01-10 23:01:20|338.76|335.96|338.76|335.96|339.02|336.22|338.76|335.96|0
1641855690000|2022-01-10 23:01:30|338.89|336.09|339.28|336.48|339.28|336.48|338.89|336.09|0
1641855700000|2022-01-10 23:01:40|339.15|336.35|339.28|336.48|339.28|336.48|339.02|336.22|0
1641855710000|2022-01-10 23:01:50|339.15|336.35|339.28|336.48|339.28|336.48|339.15|336.35|0
1641855720000|2022-01-10 23:02:00|339.15|336.35|339.41|336.61|339.41|336.61|339.15|336.35|0
1641855730000|2022-01-10 23:02:10|339.15|336.35|339.28|336.48|339.28|336.48|339.15|336.35|0
1641855740000|2022-01-10 23:02:20|339.41|336.61|339.54|336.74|339.54|336.74|339.41|336.61|0
1641855750000|2022-01-10 23:02:30|339.41|336.61|339.54|336.74|339.54|336.74|339.28|336.48|0
1641855760000|2022-01-10 23:02:40|339.48|336.68|339.54|336.74|339.54|336.74|339.41|336.61|0
1641855770000|2022-01-10 23:02:50|339.35|336.55|339.41|336.61|339.41|336.61|339.35|336.55|0
1641855780000|2022-01-10 23:03:00|339.35|336.55|339.15|336.35|339.35|336.55|339.15|336.35|0
1641855790000|2022-01-10 23:03:10|339.28|336.48|339.28|336.48|339.28|336.48|339.28|336.48|0
1641855810000|2022-01-10 23:03:30|339.22|336.42|339.15|336.35|339.22|336.42|339.15|336.35|0
1641855820000|2022-01-10 23:03:40|339.22|336.42|339.02|336.22|339.28|336.48|339.02|336.22|0
1641855830000|2022-01-10 23:03:50|338.96|336.16|338.89|336.09|338.96|336.16|338.89|336.09|0
1641855840000|2022-01-10 23:04:00|338.62|335.82|338.36|335.56|338.62|335.82|338.36|335.56|0
1641855850000|2022-01-10 23:04:10|338.23|335.43|338.1|335.3|338.23|335.43|338.1|335.3|0
1641855880000|2022-01-10 23:04:40|338.23|335.43|338.23|335.43|338.23|335.43|338.23|335.43|0
1641855890000|2022-01-10 23:04:50|338.17|335.37|338.76|335.96|338.76|335.96|338.17|335.37|0
1641855900000|2022-01-10 23:05:00|338.62|335.82|338.49|335.69|338.62|335.82|338.49|335.69|0
1641855910000|2022-01-10 23:05:10|338.56|335.76|338.56|335.76|338.56|335.76|338.56|335.76|0
1641855920000|2022-01-10 23:05:20|338.43|335.63|338.49|335.69|338.49|335.69|338.36|335.56|0
1641855930000|2022-01-10 23:05:30|338.23|335.43|338.23|335.43|338.3|335.5|338.23|335.43|0
1641855940000|2022-01-10 23:05:40|338.17|335.37|338.23|335.43|338.23|335.43|338.17|335.37|0
1641855950000|2022-01-10 23:05:50|338.1|335.3|338.1|335.3|338.1|335.3|338.1|335.3|0
1641855970000|2022-01-10 23:06:10|338.36|335.56|338.49|335.69|338.49|335.69|338.36|335.56|0
1641855980000|2022-01-10 23:06:20|338.62|335.82|338.62|335.82|338.62|335.82|338.62|335.82|0
1641855990000|2022-01-10 23:06:30|338.75|335.95|339.28|336.48|339.28|336.48|338.75|335.95|0
1641856000000|2022-01-10 23:06:40|339.41|336.61|339.41|336.61|339.41|336.61|339.41|336.61|0
1641856010000|2022-01-10 23:06:50|339.28|336.48|339.28|336.48|339.28|336.48|339.28|336.48|0
1641856020000|2022-01-10 23:07:00|339.35|336.55|339.28|336.48|339.35|336.55|339.28|336.48|0
1641856030000|2022-01-10 23:07:10|339.22|336.42|339.28|336.48|339.28|336.48|339.22|336.42|0
1641856040000|2022-01-10 23:07:20|339.15|336.35|339.28|336.48|339.28|336.48|339.15|336.35|0
1641856050000|2022-01-10 23:07:30|339.35|336.55|339.35|336.55|339.35|336.55|339.35|336.55|0
1641856060000|2022-01-10 23:07:40|339.41|336.61|339.81|337.01|339.81|337.01|339.41|336.61|0
1641856070000|2022-01-10 23:07:50|339.94|337.14|339.94|337.14|340.07|337.27|339.94|337.14|0
1641856080000|2022-01-10 23:08:00|340.07|337.27|340.2|337.4|340.2|337.4|340.07|337.27|0
1641856090000|2022-01-10 23:08:10|340.07|337.27|340.01|337.21|340.07|337.27|340.01|337.21|0
1641856100000|2022-01-10 23:08:20|340.07|337.27|339.94|337.14|340.07|337.27|339.94|337.14|0
1641856110000|2022-01-10 23:08:30|339.81|337.01|339.48|336.68|339.81|337.01|339.48|336.68|0
1641856120000|2022-01-10 23:08:40|339.54|336.74|339.22|336.42|339.54|336.74|339.22|336.42|0
1641856130000|2022-01-10 23:08:50|339.28|336.48|339.28|336.48|339.35|336.55|339.28|336.48|0
1641856140000|2022-01-10 23:09:00|339.22|336.42|339.41|336.61|339.41|336.61|339.22|336.42|0
1641856150000|2022-01-10 23:09:10|339.54|336.74|339.94|337.14|339.94|337.14|339.54|336.74|0
1641856160000|2022-01-10 23:09:20|339.81|337.01|339.81|337.01|339.81|337.01|339.81|337.01|0
1641856170000|2022-01-10 23:09:30|339.67|336.87|339.54|336.74|339.67|336.87|339.54|336.74|0
1641856180000|2022-01-10 23:09:40|339.41|336.61|339.41|336.61|339.41|336.61|339.41|336.61|0
1641856190000|2022-01-10 23:09:50|339.48|336.68|339.54|336.74|339.54|336.74|339.48|336.68|0
1641856200000|2022-01-10 23:10:00|339.41|336.61|339.41|336.61|339.41|336.61|339.28|336.48|0
1641856220000|2022-01-10 23:10:20|339.28|336.48|339.28|336.48|339.28|336.48|339.28|336.48|0
1641856230000|2022-01-10 23:10:30|339.22|336.42|339.28|336.48|339.28|336.48|339.15|336.35|0
1641856240000|2022-01-10 23:10:40|339.35|336.55|339.28|336.48|339.35|336.55|339.28|336.48|0
1641856250000|2022-01-10 23:10:50|339.22|336.42|339.22|336.42|339.22|336.42|339.15|336.35|0
1641856260000|2022-01-10 23:11:00|339.15|336.35|338.75|335.95|339.15|336.35|338.75|335.95|0
1641856270000|2022-01-10 23:11:10|338.56|335.76|338.56|335.76|338.62|335.82|338.56|335.76|0
1641856280000|2022-01-10 23:11:20|338.62|335.82|338.62|335.82|338.75|335.95|338.62|335.82|0
1641856290000|2022-01-10 23:11:30|338.49|335.69|338.49|335.69|338.49|335.69|338.49|335.69|0
1641856300000|2022-01-10 23:11:40|338.62|335.82|338.75|335.95|338.75|335.95|338.62|335.82|0
1641856310000|2022-01-10 23:11:50|338.62|335.82|338.49|335.69|338.62|335.82|338.49|335.69|0
1641856320000|2022-01-10 23:12:00|338.62|335.82|338.49|335.69|338.62|335.82|338.36|335.56|0
1641856330000|2022-01-10 23:12:10|338.43|335.63|338.36|335.56|338.49|335.69|338.36|335.56|0
1641856340000|2022-01-10 23:12:20|338.23|335.43|338.23|335.43|338.23|335.43|338.23|335.43|0
1641856350000|2022-01-10 23:12:30|338.36|335.56|338.3|335.5|338.36|335.56|338.3|335.5|0
1641856360000|2022-01-10 23:12:40|338.36|335.56|338.49|335.69|338.49|335.69|338.36|335.56|0
1641856370000|2022-01-10 23:12:50|338.43|335.63|338.43|335.63|338.43|335.63|338.43|335.63|0
1641856380000|2022-01-10 23:13:00|338.36|335.56|338.36|335.56|338.43|335.63|338.36|335.56|0
1641856390000|2022-01-10 23:13:10|338.62|335.82|338.56|335.76|338.62|335.82|338.56|335.76|0
1641856400000|2022-01-10 23:13:20|338.49|335.69|338.36|335.56|338.49|335.69|338.36|335.56|0
1641856420000|2022-01-10 23:13:40|338.23|335.43|338.23|335.43|338.36|335.56|338.23|335.43|0
1641856430000|2022-01-10 23:13:50|338.36|335.56|337.83|335.03|338.36|335.56|337.83|335.03|0
1641856440000|2022-01-10 23:14:00|337.9|335.1|337.57|334.77|337.9|335.1|337.57|334.77|0
1641856450000|2022-01-10 23:14:10|337.7|334.9|337.83|335.03|337.96|335.16|337.7|334.9|0
1641856460000|2022-01-10 23:14:20|337.96|335.16|337.57|334.77|337.96|335.16|337.57|334.77|0
1641856470000|2022-01-10 23:14:30|337.7|334.9|337.96|335.16|337.96|335.16|337.7|334.9|0
1641856480000|2022-01-10 23:14:40|338.1|335.3|337.83|335.03|338.1|335.3|337.83|335.03|0
1641856490000|2022-01-10 23:14:50|337.9|335.1|337.83|335.03|337.9|335.1|337.83|335.03|0
1641856500000|2022-01-10 23:15:00|337.7|334.9|338.16|335.36|338.16|335.36|337.7|334.9|0
1641856510000|2022-01-10 23:15:10|337.96|335.16|338.1|335.3|338.1|335.3|337.96|335.16|0
1641856520000|2022-01-10 23:15:20|337.96|335.16|337.83|335.03|337.96|335.16|337.83|335.03|0
1641856530000|2022-01-10 23:15:30|337.96|335.16|337.83|335.03|337.96|335.16|337.83|335.03|0
1641856540000|2022-01-10 23:15:40|337.9|335.1|337.83|335.03|337.96|335.16|337.83|335.03|0
1641856550000|2022-01-10 23:15:50|337.96|335.16|338.03|335.23|338.03|335.23|337.96|335.16|0
1641856560000|2022-01-10 23:16:00|337.96|335.16|337.9|335.1|337.96|335.16|337.9|335.1|0
1641856570000|2022-01-10 23:16:10|337.83|335.03|337.9|335.1|337.9|335.1|337.83|335.03|0
1641856580000|2022-01-10 23:16:20|337.83|335.03|337.9|335.1|337.9|335.1|337.83|335.03|0
1641856590000|2022-01-10 23:16:30|337.83|335.03|337.9|335.1|337.9|335.1|337.83|335.03|0
1641856600000|2022-01-10 23:16:40|337.83|335.03|337.83|335.03|337.9|335.1|337.83|335.03|0
1641856610000|2022-01-10 23:16:50|337.9|335.1|337.9|335.1|337.9|335.1|337.9|335.1|0
1641856620000|2022-01-10 23:17:00|337.83|335.03|337.83|335.03|337.83|335.03|337.83|335.03|0
1641856630000|2022-01-10 23:17:10|337.9|335.1|337.83|335.03|337.96|335.16|337.83|335.03|0
1641856640000|2022-01-10 23:17:20|337.9|335.1|337.83|335.03|337.9|335.1|337.83|335.03|0
1641856660000|2022-01-10 23:17:40|337.9|335.1|337.96|335.16|337.96|335.16|337.9|335.1|0
1641856670000|2022-01-10 23:17:50|338.09|335.29|338.16|335.36|338.16|335.36|338.09|335.29|0
1641856680000|2022-01-10 23:18:00|338.09|335.29|338.09|335.29|338.09|335.29|338.09|335.29|0
1641856690000|2022-01-10 23:18:10|337.96|335.16|337.7|334.9|337.96|335.16|337.7|334.9|0
1641856710000|2022-01-10 23:18:30|337.57|334.77|337.51|334.71|337.57|334.77|337.44|334.64|0
1641856720000|2022-01-10 23:18:40|337.44|334.64|337.7|334.9|337.7|334.9|337.44|334.64|0
1641856730000|2022-01-10 23:18:50|337.96|335.16|337.96|335.16|337.96|335.16|337.96|335.16|0
1641856740000|2022-01-10 23:19:00|337.83|335.03|337.7|334.9|337.83|335.03|337.7|334.9|0
1641856750000|2022-01-10 23:19:10|337.83|335.03|337.7|334.9|337.83|335.03|337.7|334.9|0
1641856760000|2022-01-10 23:19:20|337.77|334.97|337.96|335.16|337.96|335.16|337.7|334.9|0
1641856770000|2022-01-10 23:19:30|337.57|334.77|337.44|334.64|337.7|334.9|337.44|334.64|0
1641856780000|2022-01-10 23:19:40|337.51|334.71|337.51|334.71|337.51|334.71|337.44|334.64|0
1641856790000|2022-01-10 23:19:50|337.7|334.9|337.7|334.9|337.77|334.97|337.7|334.9|0
1641856800000|2022-01-10 23:20:00|337.57|334.77|337.57|334.77|337.57|334.77|337.44|334.64|0
1641856810000|2022-01-10 23:20:10|337.44|334.64|336.92|334.12|337.51|334.71|336.92|334.12|0
1641856820000|2022-01-10 23:20:20|336.78|333.98|336.91|334.11|337.05|334.25|336.78|333.98|0
1641856840000|2022-01-10 23:20:40|336.98|334.18|337.05|334.25|337.05|334.25|336.98|334.18|0
1641856850000|2022-01-10 23:20:50|336.98|334.18|336.98|334.18|337.05|334.25|336.91|334.11|0
1641856860000|2022-01-10 23:21:00|336.78|333.98|336.39|333.59|336.78|333.98|336.39|333.59|0
1641856870000|2022-01-10 23:21:10|336.52|333.72|336.52|333.72|336.65|333.85|336.52|333.72|0
1641856880000|2022-01-10 23:21:20|336.39|333.59|336.72|333.92|336.72|333.92|336.39|333.59|0
1641856890000|2022-01-10 23:21:30|336.52|333.72|336.65|333.85|336.65|333.85|336.52|333.72|0
1641856900000|2022-01-10 23:21:40|336.52|333.72|336.52|333.72|336.52|333.72|336.52|333.72|0
1641856910000|2022-01-10 23:21:50|336.33|333.53|336.52|333.72|336.52|333.72|336.33|333.53|0
1641856920000|2022-01-10 23:22:00|336.46|333.66|336.52|333.72|336.59|333.79|336.46|333.66|0
1641856930000|2022-01-10 23:22:10|336.59|333.79|336.52|333.72|336.59|333.79|336.52|333.72|0
1641856940000|2022-01-10 23:22:20|336.39|333.59|336.52|333.72|336.52|333.72|336.39|333.59|0
1641856950000|2022-01-10 23:22:30|336.39|333.59|336.39|333.59|336.39|333.59|336.26|333.46|0
1641856960000|2022-01-10 23:22:40|336.33|333.53|336.26|333.46|336.33|333.53|336.26|333.46|0
1641856970000|2022-01-10 23:22:50|336.33|333.53|336.39|333.59|336.39|333.59|336.33|333.53|0
1641856980000|2022-01-10 23:23:00|336.26|333.46|336.39|333.59|336.39|333.59|336.26|333.46|0
1641857000000|2022-01-10 23:23:20|336.26|333.46|336.52|333.72|336.52|333.72|336.26|333.46|0
1641857010000|2022-01-10 23:23:30|336.39|333.59|336.39|333.59|336.39|333.59|336.39|333.59|0
1641857020000|2022-01-10 23:23:40|336.33|333.53|336.26|333.46|336.33|333.53|336.26|333.46|0
1641857030000|2022-01-10 23:23:50|336.33|333.53|336.26|333.46|336.39|333.59|336.26|333.46|0
1641857040000|2022-01-10 23:24:00|336.13|333.33|336.13|333.33|336.13|333.33|336.07|333.27|0
1641857060000|2022-01-10 23:24:20|336.26|333.46|336.26|333.46|336.26|333.46|336.26|333.46|0
1641857070000|2022-01-10 23:24:30|336.13|333.33|336.13|333.33|336.13|333.33|336.13|333.33|0
1641857080000|2022-01-10 23:24:40|336.39|333.59|336.13|333.33|336.39|333.59|336.13|333.33|0
1641857100000|2022-01-10 23:25:00|336.33|333.53|336.39|333.59|336.39|333.59|336.33|333.53|0
1641857110000|2022-01-10 23:25:10|336.52|333.72|336.52|333.72|336.52|333.72|336.52|333.72|0
1641857120000|2022-01-10 23:25:20|336.65|333.85|336.52|333.72|336.65|333.85|336.52|333.72|0
1641857130000|2022-01-10 23:25:30|336.39|333.59|336.52|333.72|336.52|333.72|336.39|333.59|0
1641857140000|2022-01-10 23:25:40|336.39|333.59|336.52|333.72|336.52|333.72|336.39|333.59|0
1641857150000|2022-01-10 23:25:50|336.46|333.66|336.46|333.66|336.46|333.66|336.46|333.66|0
1641857160000|2022-01-10 23:26:00|336.39|333.59|336.39|333.59|336.39|333.59|336.39|333.59|0
1641857170000|2022-01-10 23:26:10|336.52|333.72|336.39|333.59|336.52|333.72|336.39|333.59|0
1641857180000|2022-01-10 23:26:20|336.52|333.72|336.52|333.72|336.52|333.72|336.52|333.72|0
1641857190000|2022-01-10 23:26:30|336.65|333.85|336.52|333.72|336.65|333.85|336.39|333.59|0
1641857200000|2022-01-10 23:26:40|336.59|333.79|336.91|334.11|336.91|334.11|336.52|333.72|0
1641857210000|2022-01-10 23:26:50|336.78|333.98|336.78|333.98|336.78|333.98|336.78|333.98|0
1641857220000|2022-01-10 23:27:00|336.91|334.11|336.98|334.18|336.98|334.18|336.91|334.11|0
1641857230000|2022-01-10 23:27:10|336.91|334.11|337.17|334.37|337.17|334.37|336.91|334.11|0
1641857240000|2022-01-10 23:27:20|337.11|334.31|337.11|334.31|337.11|334.31|337.11|334.31|0
1641857250000|2022-01-10 23:27:30|337.04|334.24|336.91|334.11|337.04|334.24|336.91|334.11|0
1641857260000|2022-01-10 23:27:40|336.78|333.98|336.85|334.05|336.85|334.05|336.78|333.98|0
1641857270000|2022-01-10 23:27:50|336.91|334.11|336.91|334.11|336.91|334.11|336.78|333.98|0
1641857280000|2022-01-10 23:28:00|336.78|333.98|336.78|333.98|336.78|333.98|336.78|333.98|0
1641857290000|2022-01-10 23:28:10|336.65|333.85|336.65|333.85|336.65|333.85|336.65|333.85|0
1641857300000|2022-01-10 23:28:20|336.52|333.72|336.52|333.72|336.52|333.72|336.52|333.72|0
1641857310000|2022-01-10 23:28:30|336.39|333.59|336.39|333.59|336.52|333.72|336.39|333.59|0
1641857330000|2022-01-10 23:28:50|336.33|333.53|336.39|333.59|336.39|333.59|336.33|333.53|0
1641857340000|2022-01-10 23:29:00|336.26|333.46|336.13|333.33|336.26|333.46|336.13|333.33|0
1641857350000|2022-01-10 23:29:10|336|333.2|336|333.2|336|333.2|336|333.2|0
1641857360000|2022-01-10 23:29:20|335.87|333.07|335.87|333.07|336|333.2|335.87|333.07|0
1641857370000|2022-01-10 23:29:30|336|333.2|336.13|333.33|336.13|333.33|336|333.2|0
1641857390000|2022-01-10 23:29:50|336.39|333.59|336.26|333.46|336.39|333.59|336.26|333.46|0
1641857400000|2022-01-10 23:30:00|336.52|333.72|336.46|333.66|336.52|333.72|336.33|333.53|0
1641857410000|2022-01-10 23:30:10|336.52|333.72|336.39|333.59|336.52|333.72|336.39|333.59|0
1641857420000|2022-01-10 23:30:20|336.52|333.72|336.26|333.46|336.52|333.72|336.26|333.46|0
1641857430000|2022-01-10 23:30:30|336.13|333.33|336.26|333.46|336.33|333.53|336.13|333.33|0
1641857440000|2022-01-10 23:30:40|336.39|333.59|336.46|333.66|336.46|333.66|336.39|333.59|0
1641857450000|2022-01-10 23:30:50|336.52|333.72|336.65|333.85|336.65|333.85|336.52|333.72|0
1641857460000|2022-01-10 23:31:00|336.78|333.98|336.91|334.11|336.91|334.11|336.78|333.98|0
1641857470000|2022-01-10 23:31:10|336.98|334.18|337.04|334.24|337.04|334.24|336.98|334.18|0
1641857490000|2022-01-10 23:31:30|336.91|334.11|336.78|333.98|336.91|334.11|336.78|333.98|0
1641857500000|2022-01-10 23:31:40|336.65|333.85|336.52|333.72|336.65|333.85|336.52|333.72|0
1641857510000|2022-01-10 23:31:50|336.39|333.59|336.52|333.72|336.52|333.72|336.39|333.59|0
1641857520000|2022-01-10 23:32:00|336.78|333.98|336.78|333.98|336.78|333.98|336.72|333.92|0
1641857540000|2022-01-10 23:32:20|336.72|333.92|336.65|333.85|336.72|333.92|336.65|333.85|0
1641857550000|2022-01-10 23:32:30|336.52|333.72|336.52|333.72|336.52|333.72|336.52|333.72|0
1641857570000|2022-01-10 23:32:50|336.65|333.85|336.65|333.85|336.65|333.85|336.65|333.85|0
1641857580000|2022-01-10 23:33:00|336.52|333.72|336.52|333.72|336.52|333.72|336.52|333.72|0
1641857590000|2022-01-10 23:33:10|336.78|333.98|337.04|334.24|337.04|334.24|336.78|333.98|0
1641857600000|2022-01-10 23:33:20|336.91|334.11|336.78|333.98|336.91|334.11|336.78|333.98|0
1641857610000|2022-01-10 23:33:30|336.91|334.11|336.91|334.11|336.91|334.11|336.91|334.11|0
1641857620000|2022-01-10 23:33:40|337.04|334.24|337.04|334.24|337.04|334.24|337.04|334.24|0
1641857630000|2022-01-10 23:33:50|337.17|334.37|337.04|334.24|337.17|334.37|337.04|334.24|0
1641857650000|2022-01-10 23:34:10|336.91|334.11|337.17|334.37|337.17|334.37|336.91|334.11|0
1641857660000|2022-01-10 23:34:20|337.04|334.24|337.04|334.24|337.04|334.24|337.04|334.24|0
1641857670000|2022-01-10 23:34:30|337.17|334.37|337.17|334.37|337.3|334.5|337.17|334.37|0
1641857680000|2022-01-10 23:34:40|337.3|334.5|337.17|334.37|337.3|334.5|337.17|334.37|0
1641857690000|2022-01-10 23:34:50|337.3|334.5|337.3|334.5|337.3|334.5|337.3|334.5|0
1641857700000|2022-01-10 23:35:00|337.17|334.37|337.04|334.24|337.17|334.37|337.04|334.24|0
1641857710000|2022-01-10 23:35:10|336.91|334.11|336.91|334.11|336.91|334.11|336.78|333.98|0
1641857720000|2022-01-10 23:35:20|336.78|333.98|336.78|333.98|336.91|334.11|336.78|333.98|0
1641857730000|2022-01-10 23:35:30|336.91|334.11|336.91|334.11|336.91|334.11|336.78|333.98|0
1641857740000|2022-01-10 23:35:40|336.78|333.98|336.91|334.11|336.91|334.11|336.78|333.98|0
1641857750000|2022-01-10 23:35:50|337.04|334.24|337.04|334.24|337.04|334.24|337.04|334.24|0
1641857760000|2022-01-10 23:36:00|337.17|334.37|337.17|334.37|337.3|334.5|337.17|334.37|0
1641857770000|2022-01-10 23:36:10|337.04|334.24|337.04|334.24|337.04|334.24|337.04|334.24|0
1641857780000|2022-01-10 23:36:20|336.91|334.11|336.91|334.11|336.91|334.11|336.91|334.11|0
1641857790000|2022-01-10 23:36:30|337.04|334.24|336.91|334.11|337.04|334.24|336.91|334.11|0
1641857800000|2022-01-10 23:36:40|337.04|334.24|337.04|334.24|337.04|334.24|337.04|334.24|0
1641857820000|2022-01-10 23:37:00|336.91|334.11|336.78|333.98|336.91|334.11|336.78|333.98|0
1641857830000|2022-01-10 23:37:10|336.91|334.11|336.85|334.05|336.91|334.11|336.78|333.98|0
1641857840000|2022-01-10 23:37:20|336.91|334.11|337.04|334.24|337.04|334.24|336.91|334.11|0
1641857850000|2022-01-10 23:37:30|337.17|334.37|337.17|334.37|337.17|334.37|337.17|334.37|0
1641857860000|2022-01-10 23:37:40|336.98|334.18|337.04|334.24|337.04|334.24|336.98|334.18|0
1641857870000|2022-01-10 23:37:50|336.91|334.11|336.91|334.11|336.91|334.11|336.91|334.11|0
1641857880000|2022-01-10 23:38:00|337.04|334.24|337.17|334.37|337.17|334.37|337.04|334.24|0
1641857890000|2022-01-10 23:38:10|337.24|334.44|337.24|334.44|337.24|334.44|337.24|334.44|0
1641857900000|2022-01-10 23:38:20|337.3|334.5|337.3|334.5|337.3|334.5|337.3|334.5|0
1641857910000|2022-01-10 23:38:30|337.37|334.57|337.5|334.7|337.5|334.7|337.37|334.57|0
1641857920000|2022-01-10 23:38:40|337.43|334.63|337.43|334.63|337.43|334.63|337.43|334.63|0
1641857930000|2022-01-10 23:38:50|337.56|334.76|337.69|334.89|337.69|334.89|337.56|334.76|0
1641857940000|2022-01-10 23:39:00|337.63|334.83|337.17|334.37|337.63|334.83|337.17|334.37|0
1641857950000|2022-01-10 23:39:10|337.24|334.44|337.24|334.44|337.3|334.5|337.24|334.44|0
1641857960000|2022-01-10 23:39:20|337.3|334.5|337.3|334.5|337.3|334.5|337.3|334.5|0
1641857970000|2022-01-10 23:39:30|337.24|334.44|337.43|334.63|337.43|334.63|337.17|334.37|0
1641857980000|2022-01-10 23:39:40|337.56|334.76|337.69|334.89|337.69|334.89|337.56|334.76|0
1641857990000|2022-01-10 23:39:50|337.76|334.96|337.76|334.96|337.76|334.96|337.69|334.89|0
1641858000000|2022-01-10 23:40:00|337.82|335.02|337.95|335.15|337.95|335.15|337.82|335.02|0
1641858010000|2022-01-10 23:40:10|337.89|335.09|337.82|335.02|337.89|335.09|337.82|335.02|0
1641858020000|2022-01-10 23:40:20|337.56|334.76|337.56|334.76|337.56|334.76|337.56|334.76|0
1641858030000|2022-01-10 23:40:30|337.69|334.89|337.69|334.89|337.69|334.89|337.69|334.89|0
1641858040000|2022-01-10 23:40:40|337.56|334.76|337.69|334.89|337.69|334.89|337.56|334.76|0
1641858050000|2022-01-10 23:40:50|337.56|334.76|337.56|334.76|337.56|334.76|337.56|334.76|0
1641858060000|2022-01-10 23:41:00|337.3|334.5|337.3|334.5|337.37|334.57|337.3|334.5|0
1641858070000|2022-01-10 23:41:10|337.43|334.63|337.37|334.57|337.43|334.63|337.37|334.57|0
1641858080000|2022-01-10 23:41:20|337.3|334.5|337.3|334.5|337.3|334.5|337.3|334.5|0
1641858100000|2022-01-10 23:41:40|337.37|334.57|337.37|334.57|337.37|334.57|337.37|334.57|0
1641858110000|2022-01-10 23:41:50|337.3|334.5|337.3|334.5|337.3|334.5|337.3|334.5|0
1641858130000|2022-01-10 23:42:10|337.17|334.37|337.17|334.37|337.17|334.37|337.17|334.37|0
1641858140000|2022-01-10 23:42:20|337.24|334.44|337.17|334.37|337.3|334.5|337.17|334.37|0
1641858150000|2022-01-10 23:42:30|337.3|334.5|337.04|334.24|337.3|334.5|337.04|334.24|0
1641858160000|2022-01-10 23:42:40|336.91|334.11|336.91|334.11|336.91|334.11|336.91|334.11|0
1641858170000|2022-01-10 23:42:50|336.84|334.04|336.84|334.04|336.84|334.04|336.78|333.98|0
1641858180000|2022-01-10 23:43:00|336.78|333.98|336.64|333.84|336.78|333.98|336.64|333.84|0
1641858190000|2022-01-10 23:43:10|336.51|333.71|336.51|333.71|336.51|333.71|336.38|333.58|0
1641858200000|2022-01-10 23:43:20|336.45|333.65|336.38|333.58|336.51|333.71|336.38|333.58|0
1641858210000|2022-01-10 23:43:30|336.51|333.71|336.51|333.71|336.64|333.84|336.51|333.71|0
1641858220000|2022-01-10 23:43:40|336.45|333.65|336.51|333.71|336.51|333.71|336.45|333.65|0
1641858230000|2022-01-10 23:43:50|336.38|333.58|336.58|333.78|336.58|333.78|336.38|333.58|0
1641858240000|2022-01-10 23:44:00|336.51|333.71|336.51|333.71|336.58|333.78|336.51|333.71|0
1641858250000|2022-01-10 23:44:10|336.38|333.58|336.51|333.71|336.51|333.71|336.25|333.45|0
1641858260000|2022-01-10 23:44:20|336.45|333.65|336.38|333.58|336.51|333.71|336.38|333.58|0
1641858270000|2022-01-10 23:44:30|336.25|333.45|336.32|333.52|336.32|333.52|336.25|333.45|0
1641858280000|2022-01-10 23:44:40|336.51|333.71|336.51|333.71|336.51|333.71|336.45|333.65|0
1641858300000|2022-01-10 23:45:00|336.25|333.45|336.25|333.45|336.38|333.58|336.25|333.45|0
1641858310000|2022-01-10 23:45:10|336.38|333.58|336.32|333.52|336.38|333.58|336.32|333.52|0
1641858320000|2022-01-10 23:45:20|336.38|333.58|336.38|333.58|336.38|333.58|336.25|333.45|0
1641858330000|2022-01-10 23:45:30|336.51|333.71|336.51|333.71|336.51|333.71|336.51|333.71|0
1641858350000|2022-01-10 23:45:50|336.64|333.84|336.64|333.84|336.64|333.84|336.64|333.84|0
1641858360000|2022-01-10 23:46:00|336.51|333.71|336.38|333.58|336.51|333.71|336.38|333.58|0
1641858370000|2022-01-10 23:46:10|336.51|333.71|336.64|333.84|336.64|333.84|336.51|333.71|0
1641858380000|2022-01-10 23:46:20|336.77|333.97|336.64|333.84|336.77|333.97|336.64|333.84|0
1641858390000|2022-01-10 23:46:30|336.51|333.71|336.77|333.97|336.77|333.97|336.51|333.71|0
1641858400000|2022-01-10 23:46:40|336.9|334.1|336.9|334.1|336.9|334.1|336.9|334.1|0
1641858410000|2022-01-10 23:46:50|336.97|334.17|336.97|334.17|336.97|334.17|336.97|334.17|0
1641858420000|2022-01-10 23:47:00|336.9|334.1|337.04|334.24|337.04|334.24|336.9|334.1|0
1641858430000|2022-01-10 23:47:10|336.97|334.17|337.04|334.24|337.3|334.5|336.97|334.17|0
1641858440000|2022-01-10 23:47:20|336.97|334.17|337.17|334.37|337.17|334.37|336.97|334.17|0
1641858450000|2022-01-10 23:47:30|337.23|334.43|337.17|334.37|337.3|334.5|337.17|334.37|0
1641858460000|2022-01-10 23:47:40|337.3|334.5|337.3|334.5|337.3|334.5|337.3|334.5|0
1641858470000|2022-01-10 23:47:50|337.43|334.63|337.3|334.5|337.43|334.63|337.3|334.5|0
1641858480000|2022-01-10 23:48:00|337.23|334.43|337.1|334.3|337.23|334.43|337.1|334.3|0
1641858490000|2022-01-10 23:48:10|337.17|334.37|337.17|334.37|337.17|334.37|337.17|334.37|0
1641858500000|2022-01-10 23:48:20|337.3|334.5|337.3|334.5|337.3|334.5|337.3|334.5|0
1641858510000|2022-01-10 23:48:30|337.43|334.63|337.43|334.63|337.43|334.63|337.43|334.63|0
1641858520000|2022-01-10 23:48:40|337.36|334.56|337.3|334.5|337.36|334.56|337.3|334.5|0
1641858540000|2022-01-10 23:49:00|337.17|334.37|337.03|334.23|337.3|334.5|337.03|334.23|0
1641858550000|2022-01-10 23:49:10|337.17|334.37|337.17|334.37|337.17|334.37|336.97|334.17|0
1641858570000|2022-01-10 23:49:30|337.3|334.5|337.23|334.43|337.3|334.5|337.17|334.37|0
1641858580000|2022-01-10 23:49:40|337.17|334.37|337.17|334.37|337.17|334.37|337.1|334.3|0
1641858590000|2022-01-10 23:49:50|337.1|334.3|337.17|334.37|337.17|334.37|337.1|334.3|0
1641858600000|2022-01-10 23:50:00|337.16|334.36|337.03|334.23|337.16|334.36|337.03|334.23|0
1641858610000|2022-01-10 23:50:10|337.16|334.36|337.16|334.36|337.16|334.36|337.16|334.36|0
1641858630000|2022-01-10 23:50:30|337.23|334.43|337.3|334.5|337.3|334.5|337.23|334.43|0
1641858640000|2022-01-10 23:50:40|337.23|334.43|337.43|334.63|337.43|334.63|337.16|334.36|0
1641858650000|2022-01-10 23:50:50|337.49|334.69|337.56|334.76|337.56|334.76|337.49|334.69|0
1641858660000|2022-01-10 23:51:00|337.43|334.63|337.16|334.36|337.43|334.63|337.16|334.36|0
1641858670000|2022-01-10 23:51:10|337.03|334.23|337.03|334.23|337.03|334.23|337.03|334.23|0
1641858680000|2022-01-10 23:51:20|337.1|334.3|337.16|334.36|337.16|334.36|337.1|334.3|0
1641858690000|2022-01-10 23:51:30|337.23|334.43|337.16|334.36|337.23|334.43|337.16|334.36|0
1641858700000|2022-01-10 23:51:40|337.3|334.5|337.3|334.5|337.3|334.5|337.16|334.36|0
1641858710000|2022-01-10 23:51:50|337.23|334.43|337.3|334.5|337.3|334.5|337.23|334.43|0
1641858720000|2022-01-10 23:52:00|337.36|334.56|337.43|334.63|337.43|334.63|337.36|334.56|0
1641858730000|2022-01-10 23:52:10|337.49|334.69|337.49|334.69|337.49|334.69|337.49|334.69|0
1641858740000|2022-01-10 23:52:20|337.56|334.76|337.43|334.63|337.56|334.76|337.43|334.63|0
1641858750000|2022-01-10 23:52:30|337.49|334.69|337.43|334.63|337.49|334.69|337.43|334.63|0
1641858770000|2022-01-10 23:52:50|337.49|334.69|337.43|334.63|337.49|334.69|337.43|334.63|0
1641858780000|2022-01-10 23:53:00|337.29|334.49|337.29|334.49|337.43|334.63|337.29|334.49|0
1641858800000|2022-01-10 23:53:20|337.16|334.36|337.16|334.36|337.16|334.36|337.16|334.36|0
1641858810000|2022-01-10 23:53:30|337.29|334.49|337.36|334.56|337.36|334.56|337.29|334.49|0
1641858820000|2022-01-10 23:53:40|337.43|334.63|337.43|334.63|337.43|334.63|337.43|334.63|0
1641858830000|2022-01-10 23:53:50|337.56|334.76|337.62|334.82|337.62|334.82|337.56|334.76|0
1641858840000|2022-01-10 23:54:00|337.56|334.76|337.56|334.76|337.56|334.76|337.56|334.76|0
1641858850000|2022-01-10 23:54:10|337.49|334.69|337.56|334.76|337.56|334.76|337.49|334.69|0
1641858860000|2022-01-10 23:54:20|337.69|334.89|337.62|334.82|337.69|334.89|337.62|334.82|0
1641858870000|2022-01-10 23:54:30|337.69|334.89|337.82|335.02|337.82|335.02|337.69|334.89|0
1641858880000|2022-01-10 23:54:40|337.75|334.95|337.69|334.89|337.75|334.95|337.69|334.89|0
1641858890000|2022-01-10 23:54:50|337.75|334.95|337.75|334.95|337.75|334.95|337.75|334.95|0
1641858900000|2022-01-10 23:55:00|337.82|335.02|337.69|334.89|337.82|335.02|337.69|334.89|0
1641858910000|2022-01-10 23:55:10|337.56|334.76|337.42|334.62|337.56|334.76|337.42|334.62|0
1641858920000|2022-01-10 23:55:20|337.36|334.56|337.23|334.43|337.36|334.56|337.16|334.36|0
1641858930000|2022-01-10 23:55:30|337.16|334.36|337.29|334.49|337.29|334.49|337.16|334.36|0
1641858940000|2022-01-10 23:55:40|337.42|334.62|337.42|334.62|337.42|334.62|337.42|334.62|0
1641858950000|2022-01-10 23:55:50|337.49|334.69|337.49|334.69|337.49|334.69|337.49|334.69|0
1641858960000|2022-01-10 23:56:00|337.56|334.76|337.49|334.69|337.56|334.76|337.49|334.69|0
1641858970000|2022-01-10 23:56:10|337.56|334.76|337.42|334.62|337.56|334.76|337.42|334.62|0
1641859000000|2022-01-10 23:56:40|337.29|334.49|337.29|334.49|337.29|334.49|337.29|334.49|0
1641859010000|2022-01-10 23:56:50|337.42|334.62|337.29|334.49|337.42|334.62|337.29|334.49|0
1641859020000|2022-01-10 23:57:00|337.42|334.62|337.36|334.56|337.42|334.62|337.36|334.56|0
1641859030000|2022-01-10 23:57:10|337.29|334.49|337.29|334.49|337.29|334.49|337.29|334.49|0
1641859040000|2022-01-10 23:57:20|337.16|334.36|337.29|334.49|337.29|334.49|337.16|334.36|0
1641859050000|2022-01-10 23:57:30|337.42|334.62|337.42|334.62|337.42|334.62|337.42|334.62|0
1641859070000|2022-01-10 23:57:50|337.29|334.49|337.29|334.49|337.29|334.49|337.29|334.49|0
1641859080000|2022-01-10 23:58:00|337.49|334.69|337.42|334.62|337.49|334.69|337.36|334.56|0
1641859090000|2022-01-10 23:58:10|337.36|334.56|337.42|334.62|337.42|334.62|337.36|334.56|0
1641859100000|2022-01-10 23:58:20|337.55|334.75|337.49|334.69|337.55|334.75|337.49|334.69|0
1641859110000|2022-01-10 23:58:30|337.42|334.62|337.42|334.62|337.42|334.62|337.42|334.62|0
1641859120000|2022-01-10 23:58:40|337.55|334.75|337.69|334.89|337.69|334.89|337.55|334.75|0
1641859130000|2022-01-10 23:58:50|337.62|334.82|337.62|334.82|337.62|334.82|337.62|334.82|0
1641859140000|2022-01-10 23:59:00|337.55|334.75|337.69|334.89|337.69|334.89|337.55|334.75|0
1641859160000|2022-01-10 23:59:20|337.68|334.88|337.82|335.02|337.82|335.02|337.68|334.88|0
1641859170000|2022-01-10 23:59:30|337.75|334.95|337.75|334.95|337.75|334.95|337.75|334.95|0
1641859180000|2022-01-10 23:59:40|337.68|334.88|337.68|334.88|337.68|334.88|337.68|334.88|0
1641859190000|2022-01-10 23:59:50|337.62|334.82|337.68|334.88|337.68|334.88|337.62|334.82|0
1641859210000|2022-01-11 00:00:10|337.75|334.95|337.29|334.49|337.75|334.95|337.16|334.36|0
1641859220000|2022-01-11 00:00:20|337.16|334.36|336.9|334.1|337.16|334.36|336.9|334.1|0
1641859230000|2022-01-11 00:00:30|336.77|333.97|337.03|334.23|337.03|334.23|336.77|333.97|0
1641859240000|2022-01-11 00:00:40|337.16|334.36|337.29|334.49|337.29|334.49|337.16|334.36|0
1641859250000|2022-01-11 00:00:50|337.16|334.36|337.29|334.49|337.29|334.49|337.16|334.36|0
1641859260000|2022-01-11 00:01:00|337.16|334.36|336.97|334.17|337.16|334.36|336.97|334.17|0
1641859270000|2022-01-11 00:01:10|336.84|334.04|336.9|334.1|336.97|334.17|336.84|334.04|0
1641859280000|2022-01-11 00:01:20|337.03|334.23|337.42|334.62|337.42|334.62|337.03|334.23|0
1641859290000|2022-01-11 00:01:30|337.55|334.75|337.29|334.49|337.55|334.75|337.29|334.49|0
1641859300000|2022-01-11 00:01:40|337.42|334.62|337.42|334.62|337.42|334.62|337.29|334.49|0
1641859310000|2022-01-11 00:01:50|337.55|334.75|337.42|334.62|337.55|334.75|337.36|334.56|0
1641859320000|2022-01-11 00:02:00|337.55|334.75|337.42|334.62|337.55|334.75|337.29|334.49|0
1641859330000|2022-01-11 00:02:10|337.36|334.56|337.16|334.36|337.36|334.56|337.03|334.23|0
1641859340000|2022-01-11 00:02:20|337.23|334.43|337.03|334.23|337.23|334.43|337.03|334.23|0
1641859350000|2022-01-11 00:02:30|337.16|334.36|336.9|334.1|337.16|334.36|336.9|334.1|0
1641859360000|2022-01-11 00:02:40|337.03|334.23|336.84|334.04|337.03|334.23|336.84|334.04|0
1641859370000|2022-01-11 00:02:50|337.03|334.23|337.03|334.23|337.03|334.23|336.97|334.17|0
1641859380000|2022-01-11 00:03:00|337.1|334.3|336.9|334.1|337.1|334.3|336.9|334.1|0
1641859390000|2022-01-11 00:03:10|336.97|334.17|336.77|333.97|336.97|334.17|336.77|333.97|0
1641859400000|2022-01-11 00:03:20|336.84|334.04|336.84|334.04|336.84|334.04|336.84|334.04|0
1641859410000|2022-01-11 00:03:30|336.9|334.1|337.16|334.36|337.16|334.36|336.9|334.1|0
1641859430000|2022-01-11 00:03:50|336.9|334.1|336.84|334.04|336.97|334.17|336.84|334.04|0
1641859440000|2022-01-11 00:04:00|336.9|334.1|336.9|334.1|336.9|334.1|336.77|333.97|0
1641859450000|2022-01-11 00:04:10|336.77|333.97|336.9|334.1|336.9|334.1|336.77|333.97|0
1641859470000|2022-01-11 00:04:30|336.77|333.97|336.77|333.97|336.77|333.97|336.77|333.97|0
1641859480000|2022-01-11 00:04:40|336.64|333.84|336.64|333.84|336.64|333.84|336.64|333.84|0
1641859490000|2022-01-11 00:04:50|336.57|333.77|336.64|333.84|336.64|333.84|336.51|333.71|0
1641859500000|2022-01-11 00:05:00|336.51|333.71|336.51|333.71|336.51|333.71|336.37|333.57|0
1641859510000|2022-01-11 00:05:10|336.37|333.57|336.37|333.57|336.37|333.57|336.37|333.57|0
1641859520000|2022-01-11 00:05:20|336.24|333.44|336.24|333.44|336.24|333.44|336.24|333.44|0
1641859530000|2022-01-11 00:05:30|336.31|333.51|336.37|333.57|336.37|333.57|336.24|333.44|0
1641859540000|2022-01-11 00:05:40|336.24|333.44|336.31|333.51|336.31|333.51|336.24|333.44|0
1641859550000|2022-01-11 00:05:50|336.24|333.44|336.11|333.31|336.24|333.44|336.11|333.31|0
1641859560000|2022-01-11 00:06:00|335.98|333.18|336.37|333.57|336.37|333.57|335.98|333.18|0
1641859570000|2022-01-11 00:06:10|336.44|333.64|336.24|333.44|336.44|333.64|336.24|333.44|0
1641859580000|2022-01-11 00:06:20|336.11|333.31|336.11|333.31|336.11|333.31|336.11|333.31|0
1641859590000|2022-01-11 00:06:30|335.98|333.18|335.98|333.18|335.98|333.18|335.98|333.18|0
1641859600000|2022-01-11 00:06:40|336.11|333.31|335.98|333.18|336.11|333.31|335.98|333.18|0
1641859610000|2022-01-11 00:06:50|336.11|333.31|336.05|333.25|336.11|333.31|336.05|333.25|0
1641859620000|2022-01-11 00:07:00|336.11|333.31|336.11|333.31|336.11|333.31|336.11|333.31|0
1641859630000|2022-01-11 00:07:10|336.18|333.38|336.24|333.44|336.24|333.44|336.18|333.38|0
1641859640000|2022-01-11 00:07:20|336.37|333.57|336.63|333.83|336.63|333.83|336.37|333.57|0
1641859650000|2022-01-11 00:07:30|336.9|334.1|336.77|333.97|336.9|334.1|336.77|333.97|0
1641859670000|2022-01-11 00:07:50|336.63|333.83|336.63|333.83|336.63|333.83|336.63|333.83|0
1641859680000|2022-01-11 00:08:00|336.77|333.97|337.03|334.23|337.03|334.23|336.77|333.97|0
1641859690000|2022-01-11 00:08:10|337.16|334.36|337.16|334.36|337.16|334.36|337.16|334.36|0
1641859700000|2022-01-11 00:08:20|337.03|334.23|337.03|334.23|337.03|334.23|337.03|334.23|0
1641859710000|2022-01-11 00:08:30|336.9|334.1|336.9|334.1|336.9|334.1|336.77|333.97|0
1641859720000|2022-01-11 00:08:40|337.03|334.23|336.9|334.1|337.03|334.23|336.9|334.1|0
1641859730000|2022-01-11 00:08:50|337.42|334.62|337.42|334.62|337.42|334.62|337.42|334.62|0
1641859740000|2022-01-11 00:09:00|337.36|334.56|337.16|334.36|337.42|334.62|337.16|334.36|0
1641859750000|2022-01-11 00:09:10|337.23|334.43|337.29|334.49|337.29|334.49|337.23|334.43|0
1641859760000|2022-01-11 00:09:20|337.23|334.43|337.16|334.36|337.29|334.49|337.16|334.36|0
1641859770000|2022-01-11 00:09:30|337.09|334.29|337.09|334.29|337.09|334.29|337.03|334.23|0
1641859780000|2022-01-11 00:09:40|337.16|334.36|336.9|334.1|337.16|334.36|336.9|334.1|0
1641859790000|2022-01-11 00:09:50|337.03|334.23|336.9|334.1|337.03|334.23|336.9|334.1|0
1641859800000|2022-01-11 00:10:00|336.96|334.16|336.76|333.96|336.96|334.16|336.76|333.96|0
1641859810000|2022-01-11 00:10:10|336.7|333.9|337.03|334.23|337.03|334.23|336.7|333.9|0
1641859820000|2022-01-11 00:10:20|336.76|333.96|336.63|333.83|336.76|333.96|336.5|333.7|0
1641859830000|2022-01-11 00:10:30|336.76|333.96|336.76|333.96|336.76|333.96|336.76|333.96|0
1641859840000|2022-01-11 00:10:40|336.83|334.03|336.76|333.96|336.83|334.03|336.76|333.96|0
1641859850000|2022-01-11 00:10:50|336.63|333.83|336.9|334.1|336.9|334.1|336.63|333.83|0
1641859860000|2022-01-11 00:11:00|336.83|334.03|336.83|334.03|336.9|334.1|336.83|334.03|0
1641859870000|2022-01-11 00:11:10|336.76|333.96|336.5|333.7|336.76|333.96|336.5|333.7|0
1641859880000|2022-01-11 00:11:20|336.44|333.64|336.44|333.64|336.44|333.64|336.44|333.64|0
1641859890000|2022-01-11 00:11:30|336.5|333.7|336.37|333.57|336.5|333.7|336.37|333.57|0
1641859900000|2022-01-11 00:11:40|336.11|333.31|335.98|333.18|336.11|333.31|335.98|333.18|0
1641859910000|2022-01-11 00:11:50|336.05|333.25|335.98|333.18|336.05|333.25|335.92|333.12|0
1641859920000|2022-01-11 00:12:00|336.11|333.31|335.85|333.05|336.11|333.31|335.85|333.05|0
1641859930000|2022-01-11 00:12:10|335.98|333.18|335.85|333.05|335.98|333.18|335.72|332.92|0
1641859940000|2022-01-11 00:12:20|335.98|333.18|335.85|333.05|335.98|333.18|335.85|333.05|0
1641859950000|2022-01-11 00:12:30|335.92|333.12|336.11|333.31|336.11|333.31|335.92|333.12|0
1641859960000|2022-01-11 00:12:40|335.98|333.18|335.98|333.18|335.98|333.18|335.85|333.05|0
1641859970000|2022-01-11 00:12:50|335.85|333.05|336.05|333.25|336.05|333.25|335.85|333.05|0
1641859980000|2022-01-11 00:13:00|335.98|333.18|336.11|333.31|336.11|333.31|335.98|333.18|0
1641859990000|2022-01-11 00:13:10|335.98|333.18|335.92|333.12|335.98|333.18|335.85|333.05|0
1641860000000|2022-01-11 00:13:20|335.98|333.18|335.98|333.18|335.98|333.18|335.92|333.12|0
1641860010000|2022-01-11 00:13:30|335.85|333.05|335.98|333.18|335.98|333.18|335.85|333.05|0
1641860030000|2022-01-11 00:13:50|336.11|333.31|335.85|333.05|336.11|333.31|335.85|333.05|0
1641860040000|2022-01-11 00:14:00|335.98|333.18|335.85|333.05|335.98|333.18|335.85|333.05|0
1641860060000|2022-01-11 00:14:20|335.98|333.18|335.98|333.18|335.98|333.18|335.98|333.18|0
1641860070000|2022-01-11 00:14:30|335.85|333.05|335.92|333.12|335.92|333.12|335.85|333.05|0
1641860080000|2022-01-11 00:14:40|335.85|333.05|335.98|333.18|335.98|333.18|335.85|333.05|0
1641860090000|2022-01-11 00:14:50|336.05|333.25|335.98|333.18|336.05|333.25|335.98|333.18|0
1641860100000|2022-01-11 00:15:00|336.11|333.31|336.63|333.83|336.63|333.83|336.11|333.31|0
1641860110000|2022-01-11 00:15:10|336.76|333.96|337.29|334.49|337.29|334.49|336.76|333.96|0
1641860120000|2022-01-11 00:15:20|337.81|335.01|338.01|335.21|338.07|335.27|337.81|335.01|0
1641860130000|2022-01-11 00:15:30|337.94|335.14|337.88|335.08|337.94|335.14|337.68|334.88|0
1641860140000|2022-01-11 00:15:40|338.33|335.53|338.27|335.47|338.4|335.6|338.27|335.47|0
1641860150000|2022-01-11 00:15:50|338.07|335.27|337.94|335.14|338.2|335.4|337.81|335.01|0
1641860160000|2022-01-11 00:16:00|338.07|335.27|337.94|335.14|338.07|335.27|337.94|335.14|0
1641860170000|2022-01-11 00:16:10|337.75|334.95|337.75|334.95|337.81|335.01|337.55|334.75|0
1641860180000|2022-01-11 00:16:20|337.55|334.75|338.2|335.4|338.2|335.4|337.55|334.75|0
1641860190000|2022-01-11 00:16:30|338.33|335.53|338.2|335.4|338.46|335.66|338.2|335.4|0
1641860200000|2022-01-11 00:16:40|338.33|335.53|338.46|335.66|338.46|335.66|338.2|335.4|0
1641860210000|2022-01-11 00:16:50|338.6|335.8|338.46|335.66|338.6|335.8|338.46|335.66|0
1641860220000|2022-01-11 00:17:00|338.73|335.93|338.73|335.93|338.86|336.06|338.73|335.93|0
1641860230000|2022-01-11 00:17:10|338.99|336.19|339.25|336.45|339.25|336.45|338.99|336.19|0
1641860240000|2022-01-11 00:17:20|339.12|336.32|339.12|336.32|339.12|336.32|338.93|336.13|0
1641860250000|2022-01-11 00:17:30|339.25|336.45|339.12|336.32|339.25|336.45|339.12|336.32|0
1641860260000|2022-01-11 00:17:40|338.99|336.19|338.86|336.06|338.99|336.19|338.86|336.06|0
1641860270000|2022-01-11 00:17:50|338.99|336.19|338.99|336.19|338.99|336.19|338.86|336.06|0
1641860280000|2022-01-11 00:18:00|338.86|336.06|338.99|336.19|338.99|336.19|338.86|336.06|0
1641860290000|2022-01-11 00:18:10|339.06|336.26|338.86|336.06|339.06|336.26|338.86|336.06|0
1641860300000|2022-01-11 00:18:20|338.79|335.99|338.73|335.93|338.86|336.06|338.73|335.93|0
1641860310000|2022-01-11 00:18:30|338.53|335.73|338.73|335.93|338.73|335.93|338.46|335.66|0
1641860320000|2022-01-11 00:18:40|338.79|335.99|338.86|336.06|338.86|336.06|338.79|335.99|0
1641860330000|2022-01-11 00:18:50|338.73|335.93|338.86|336.06|338.86|336.06|338.73|335.93|0
1641860340000|2022-01-11 00:19:00|338.99|336.19|338.79|335.99|338.99|336.19|338.79|335.99|0
1641860350000|2022-01-11 00:19:10|338.99|336.19|339.06|336.26|339.12|336.32|338.99|336.19|0
1641860360000|2022-01-11 00:19:20|339.12|336.32|339.38|336.58|339.38|336.58|338.99|336.19|0
1641860370000|2022-01-11 00:19:30|339.71|336.91|339.51|336.71|339.71|336.91|339.51|336.71|0
1641860380000|2022-01-11 00:19:40|339.65|336.85|339.78|336.98|339.85|337.05|339.65|336.85|0
1641860390000|2022-01-11 00:19:50|339.65|336.85|339.78|336.98|339.78|336.98|339.65|336.85|0
1641860400000|2022-01-11 00:20:00|339.91|337.11|339.78|336.98|339.91|337.11|339.78|336.98|0
1641860410000|2022-01-11 00:20:10|339.65|336.85|339.51|336.71|339.65|336.85|339.51|336.71|0
1641860420000|2022-01-11 00:20:20|339.38|336.58|339.25|336.45|339.38|336.58|339.12|336.32|0
1641860430000|2022-01-11 00:20:30|339.12|336.32|339.38|336.58|339.38|336.58|339.12|336.32|0
1641860440000|2022-01-11 00:20:40|339.25|336.45|339.38|336.58|339.38|336.58|339.12|336.32|0
1641860450000|2022-01-11 00:20:50|339.25|336.45|339.51|336.71|339.51|336.71|339.25|336.45|0
1641860460000|2022-01-11 00:21:00|339.45|336.65|339.38|336.58|339.45|336.65|339.32|336.52|0
1641860470000|2022-01-11 00:21:10|339.51|336.71|339.45|336.65|339.51|336.71|339.38|336.58|0
1641860480000|2022-01-11 00:21:20|339.38|336.58|339.25|336.45|339.38|336.58|339.12|336.32|0
1641860490000|2022-01-11 00:21:30|339.32|336.52|339.51|336.71|339.51|336.71|339.32|336.52|0
1641860510000|2022-01-11 00:21:50|339.38|336.58|339.51|336.71|339.51|336.71|339.38|336.58|0
1641860520000|2022-01-11 00:22:00|339.38|336.58|339.38|336.58|339.38|336.58|339.38|336.58|0
1641860530000|2022-01-11 00:22:10|339.12|336.32|339.25|336.45|339.32|336.52|339.12|336.32|0
1641860540000|2022-01-11 00:22:20|339.32|336.52|339.38|336.58|339.38|336.58|339.32|336.52|0
1641860550000|2022-01-11 00:22:30|339.51|336.71|339.51|336.71|339.51|336.71|339.51|336.71|0
1641860560000|2022-01-11 00:22:40|339.64|336.84|339.64|336.84|339.64|336.84|339.51|336.71|0
1641860570000|2022-01-11 00:22:50|339.71|336.91|339.78|336.98|339.78|336.98|339.64|336.84|0
1641860580000|2022-01-11 00:23:00|339.98|337.18|340.04|337.24|340.04|337.24|339.98|337.18|0
1641860600000|2022-01-11 00:23:20|340.17|337.37|340.57|337.77|340.57|337.77|340.17|337.37|0
1641860610000|2022-01-11 00:23:30|340.83|338.03|340.96|338.16|340.96|338.16|340.83|338.03|0
1641860620000|2022-01-11 00:23:40|340.83|338.03|341.23|338.43|341.23|338.43|340.83|338.03|0
1641860630000|2022-01-11 00:23:50|340.96|338.16|340.83|338.03|340.96|338.16|340.7|337.9|0
1641860640000|2022-01-11 00:24:00|340.77|337.97|340.83|338.03|340.9|338.1|340.77|337.97|0
1641860650000|2022-01-11 00:24:10|340.96|338.16|340.96|338.16|341.09|338.29|340.96|338.16|0
1641860660000|2022-01-11 00:24:20|341.09|338.29|341.22|338.42|341.22|338.42|341.09|338.29|0
1641860670000|2022-01-11 00:24:30|341.09|338.29|341.36|338.56|341.36|338.56|341.09|338.29|0
1641860680000|2022-01-11 00:24:40|341.49|338.69|341.22|338.42|341.49|338.69|341.22|338.42|0
1641860690000|2022-01-11 00:24:50|341.36|338.56|341.36|338.56|341.36|338.56|341.09|338.29|0
1641860700000|2022-01-11 00:25:00|341.22|338.42|340.96|338.16|341.22|338.42|340.96|338.16|0
1641860710000|2022-01-11 00:25:10|340.9|338.1|340.83|338.03|340.96|338.16|340.83|338.03|0
1641860720000|2022-01-11 00:25:20|340.7|337.9|340.57|337.77|340.7|337.9|340.57|337.77|0
1641860730000|2022-01-11 00:25:30|340.7|337.9|340.3|337.5|340.7|337.9|340.3|337.5|0
1641860740000|2022-01-11 00:25:40|340.43|337.63|340.37|337.57|340.43|337.63|340.3|337.5|0
1641860750000|2022-01-11 00:25:50|340.3|337.5|340.3|337.5|340.3|337.5|340.17|337.37|0
1641860760000|2022-01-11 00:26:00|340.37|337.57|339.91|337.11|340.37|337.57|339.91|337.11|0
1641860770000|2022-01-11 00:26:10|340.04|337.24|340.04|337.24|340.04|337.24|340.04|337.24|0
1641860780000|2022-01-11 00:26:20|340.17|337.37|339.91|337.11|340.17|337.37|339.91|337.11|0
1641860790000|2022-01-11 00:26:30|340.04|337.24|340.04|337.24|340.17|337.37|340.04|337.24|0
1641860800000|2022-01-11 00:26:40|339.97|337.17|339.77|336.97|339.97|337.17|339.77|336.97|0
1641860810000|2022-01-11 00:26:50|340.04|337.24|340.04|337.24|340.04|337.24|340.04|337.24|0
1641860820000|2022-01-11 00:27:00|339.91|337.11|340.04|337.24|340.04|337.24|339.91|337.11|0
1641860830000|2022-01-11 00:27:10|340.17|337.37|340.17|337.37|340.17|337.37|340.17|337.37|0
1641860840000|2022-01-11 00:27:20|340.24|337.44|340.24|337.44|340.24|337.44|340.24|337.44|0
1641860850000|2022-01-11 00:27:30|340.17|337.37|340.17|337.37|340.17|337.37|340.04|337.24|0
1641860860000|2022-01-11 00:27:40|340.3|337.5|340.3|337.5|340.3|337.5|340.3|337.5|0
1641860870000|2022-01-11 00:27:50|340.24|337.44|340.24|337.44|340.24|337.44|340.17|337.37|0
1641860880000|2022-01-11 00:28:00|340.17|337.37|340.43|337.63|340.43|337.63|340.17|337.37|0
1641860900000|2022-01-11 00:28:20|340.3|337.5|340.43|337.63|340.43|337.63|340.3|337.5|0
1641860910000|2022-01-11 00:28:30|340.37|337.57|340.7|337.9|340.7|337.9|340.37|337.57|0
1641860920000|2022-01-11 00:28:40|340.83|338.03|340.83|338.03|340.83|338.03|340.83|338.03|0
1641860930000|2022-01-11 00:28:50|340.7|337.9|340.7|337.9|340.7|337.9|340.7|337.9|0
1641860940000|2022-01-11 00:29:00|340.5|337.7|340.7|337.9|340.7|337.9|340.5|337.7|0
1641860950000|2022-01-11 00:29:10|340.56|337.76|340.83|338.03|340.83|338.03|340.5|337.7|0
1641860970000|2022-01-11 00:29:30|340.7|337.9|340.7|337.9|340.7|337.9|340.7|337.9|0
1641860980000|2022-01-11 00:29:40|340.56|337.76|340.7|337.9|340.7|337.9|340.56|337.76|0
1641860990000|2022-01-11 00:29:50|340.96|338.16|341.22|338.42|341.22|338.42|340.96|338.16|0
1641861000000|2022-01-11 00:30:00|341.16|338.36|341.49|338.69|341.49|338.69|341.16|338.36|0
1641861010000|2022-01-11 00:30:10|341.62|338.82|341.35|338.55|341.62|338.82|341.35|338.55|0
1641861020000|2022-01-11 00:30:20|341.49|338.69|341.62|338.82|341.62|338.82|341.49|338.69|0
1641861030000|2022-01-11 00:30:30|341.35|338.55|341.35|338.55|341.49|338.69|341.35|338.55|0
1641861040000|2022-01-11 00:30:40|341.22|338.42|341.22|338.42|341.29|338.49|341.22|338.42|0
1641861050000|2022-01-11 00:30:50|341.09|338.29|341.09|338.29|341.22|338.42|341.03|338.23|0
1641861060000|2022-01-11 00:31:00|341.35|338.55|341.22|338.42|341.49|338.69|341.22|338.42|0
1641861070000|2022-01-11 00:31:10|341.09|338.29|341.09|338.29|341.22|338.42|341.09|338.29|0
1641861080000|2022-01-11 00:31:20|341.22|338.42|341.22|338.42|341.35|338.55|341.22|338.42|0
1641861090000|2022-01-11 00:31:30|341.16|338.36|341.09|338.29|341.22|338.42|341.09|338.29|0
1641861100000|2022-01-11 00:31:40|340.96|338.16|341.16|338.36|341.16|338.36|340.96|338.16|0
1641861110000|2022-01-11 00:31:50|341.22|338.42|341.22|338.42|341.22|338.42|341.22|338.42|0
1641861120000|2022-01-11 00:32:00|341.35|338.55|340.96|338.16|341.35|338.55|340.96|338.16|0
1641861130000|2022-01-11 00:32:10|340.89|338.09|340.76|337.96|340.89|338.09|340.76|337.96|0
1641861140000|2022-01-11 00:32:20|340.83|338.03|340.89|338.09|340.96|338.16|340.83|338.03|0
1641861150000|2022-01-11 00:32:30|340.96|338.16|341.16|338.36|341.22|338.42|340.96|338.16|0
1641861160000|2022-01-11 00:32:40|341.09|338.29|340.96|338.16|341.09|338.29|340.89|338.09|0
1641861170000|2022-01-11 00:32:50|340.83|338.03|340.96|338.16|340.96|338.16|340.83|338.03|0
1641861180000|2022-01-11 00:33:00|340.83|338.03|341.03|338.23|341.03|338.23|340.83|338.03|0
1641861190000|2022-01-11 00:33:10|341.09|338.29|341.22|338.42|341.22|338.42|341.09|338.29|0
1641861200000|2022-01-11 00:33:20|341.09|338.29|341.16|338.36|341.16|338.36|341.09|338.29|0
1641861210000|2022-01-11 00:33:30|341.09|338.29|340.96|338.16|341.22|338.42|340.96|338.16|0
1641861220000|2022-01-11 00:33:40|341.09|338.29|341.22|338.42|341.22|338.42|341.09|338.29|0
1641861230000|2022-01-11 00:33:50|341.03|338.23|341.03|338.23|341.03|338.23|341.03|338.23|0
1641861240000|2022-01-11 00:34:00|341.09|338.29|341.09|338.29|341.22|338.42|341.09|338.29|0
1641861250000|2022-01-11 00:34:10|340.96|338.16|340.96|338.16|340.96|338.16|340.96|338.16|0
1641861260000|2022-01-11 00:34:20|340.83|338.03|340.96|338.16|340.96|338.16|340.83|338.03|0
1641861270000|2022-01-11 00:34:30|341.03|338.23|340.96|338.16|341.03|338.23|340.96|338.16|0
1641861280000|2022-01-11 00:34:40|340.83|338.03|341.03|338.23|341.03|338.23|340.83|338.03|0
1641861290000|2022-01-11 00:34:50|340.96|338.16|340.96|338.16|340.96|338.16|340.83|338.03|0
1641861300000|2022-01-11 00:35:00|341.22|338.42|341.22|338.42|341.22|338.42|341.22|338.42|0
1641861310000|2022-01-11 00:35:10|341.09|338.29|340.96|338.16|341.09|338.29|340.96|338.16|0
1641861320000|2022-01-11 00:35:20|340.82|338.02|340.82|338.02|340.82|338.02|340.82|338.02|0
1641861330000|2022-01-11 00:35:30|340.76|337.96|340.43|337.63|340.76|337.96|340.43|337.63|0
1641861340000|2022-01-11 00:35:40|340.5|337.7|340.56|337.76|340.56|337.76|340.5|337.7|0
1641861350000|2022-01-11 00:35:50|340.43|337.63|340.43|337.63|340.5|337.7|340.43|337.63|0
1641861360000|2022-01-11 00:36:00|340.3|337.5|340.43|337.63|340.43|337.63|340.3|337.5|0
1641861370000|2022-01-11 00:36:10|340.37|337.57|340.17|337.37|340.37|337.57|340.17|337.37|0
1641861380000|2022-01-11 00:36:20|340.03|337.23|340.03|337.23|340.03|337.23|340.03|337.23|0
1641861390000|2022-01-11 00:36:30|339.9|337.1|339.9|337.1|339.9|337.1|339.84|337.04|0
1641861400000|2022-01-11 00:36:40|339.77|336.97|339.77|336.97|339.77|336.97|339.77|336.97|0
1641861410000|2022-01-11 00:36:50|339.64|336.84|339.38|336.58|339.64|336.84|339.38|336.58|0
1641861420000|2022-01-11 00:37:00|339.64|336.84|339.64|336.84|339.71|336.91|339.64|336.84|0
1641861430000|2022-01-11 00:37:10|339.51|336.71|339.64|336.84|339.64|336.84|339.51|336.71|0
1641861440000|2022-01-11 00:37:20|339.77|336.97|339.77|336.97|339.77|336.97|339.77|336.97|0
1641861450000|2022-01-11 00:37:30|339.9|337.1|339.77|336.97|339.9|337.1|339.77|336.97|0
1641861460000|2022-01-11 00:37:40|339.84|337.04|339.77|336.97|339.84|337.04|339.77|336.97|0
1641861470000|2022-01-11 00:37:50|339.9|337.1|339.9|337.1|339.9|337.1|339.84|337.04|0
1641861480000|2022-01-11 00:38:00|340.03|337.23|340.03|337.23|340.03|337.23|339.9|337.1|0
1641861490000|2022-01-11 00:38:10|340.17|337.37|340.1|337.3|340.17|337.37|340.1|337.3|0
1641861500000|2022-01-11 00:38:20|340.16|337.36|340.16|337.36|340.3|337.5|340.16|337.36|0
1641861510000|2022-01-11 00:38:30|340.03|337.23|340.16|337.36|340.16|337.36|340.03|337.23|0
1641861520000|2022-01-11 00:38:40|340.23|337.43|340.3|337.5|340.3|337.5|340.16|337.36|0
1641861530000|2022-01-11 00:38:50|340.23|337.43|340.23|337.43|340.23|337.43|340.23|337.43|0
1641861540000|2022-01-11 00:39:00|340.3|337.5|340.3|337.5|340.3|337.5|340.3|337.5|0
1641861560000|2022-01-11 00:39:20|340.23|337.43|340.3|337.5|340.3|337.5|340.23|337.43|0
1641861570000|2022-01-11 00:39:30|340.23|337.43|339.9|337.1|340.23|337.43|339.9|337.1|0
1641861580000|2022-01-11 00:39:40|339.77|336.97|339.77|336.97|339.77|336.97|339.77|336.97|0
1641861590000|2022-01-11 00:39:50|339.51|336.71|339.37|336.57|339.51|336.71|339.37|336.57|0
1641861600000|2022-01-11 00:40:00|339.31|336.51|339.31|336.51|339.31|336.51|339.24|336.44|0
1641861610000|2022-01-11 00:40:10|339.37|336.57|339.51|336.71|339.51|336.71|339.37|336.57|0
1641861620000|2022-01-11 00:40:20|339.44|336.64|339.51|336.71|339.51|336.71|339.44|336.64|0
1641861630000|2022-01-11 00:40:30|339.44|336.64|339.51|336.71|339.51|336.71|339.44|336.64|0
1641861650000|2022-01-11 00:40:50|339.37|336.57|339.51|336.71|339.51|336.71|339.37|336.57|0
1641861660000|2022-01-11 00:41:00|339.44|336.64|339.37|336.57|339.44|336.64|339.37|336.57|0
1641861670000|2022-01-11 00:41:10|339.51|336.71|339.64|336.84|339.64|336.84|339.51|336.71|0
1641861680000|2022-01-11 00:41:20|339.51|336.71|339.37|336.57|339.51|336.71|339.37|336.57|0
1641861690000|2022-01-11 00:41:30|339.51|336.71|339.51|336.71|339.51|336.71|339.51|336.71|0
1641861700000|2022-01-11 00:41:40|339.37|336.57|339.37|336.57|339.37|336.57|339.37|336.57|0
1641861710000|2022-01-11 00:41:50|339.24|336.44|339.24|336.44|339.24|336.44|339.24|336.44|0
1641861720000|2022-01-11 00:42:00|339.11|336.31|339.11|336.31|339.11|336.31|339.11|336.31|0
1641861740000|2022-01-11 00:42:20|338.98|336.18|338.32|335.52|338.98|336.18|338.32|335.52|0
1641861750000|2022-01-11 00:42:30|338.19|335.39|338.59|335.79|338.59|335.79|338.19|335.39|0
1641861760000|2022-01-11 00:42:40|338.45|335.65|338.45|335.65|338.59|335.79|338.45|335.65|0
1641861770000|2022-01-11 00:42:50|338.26|335.46|338.45|335.65|338.45|335.65|338.26|335.46|0
1641861780000|2022-01-11 00:43:00|338.52|335.72|338.59|335.79|338.59|335.79|338.45|335.65|0
1641861790000|2022-01-11 00:43:10|338.45|335.65|338.39|335.59|338.45|335.65|338.39|335.59|0
1641861800000|2022-01-11 00:43:20|338.45|335.65|338.32|335.52|338.45|335.65|338.32|335.52|0
1641861810000|2022-01-11 00:43:30|338.45|335.65|338.45|335.65|338.45|335.65|338.32|335.52|0
1641861830000|2022-01-11 00:43:50|338.39|335.59|338.19|335.39|338.39|335.59|338.19|335.39|0
1641861840000|2022-01-11 00:44:00|338.26|335.46|338.13|335.33|338.26|335.46|338.13|335.33|0
1641861850000|2022-01-11 00:44:10|338.19|335.39|338.19|335.39|338.19|335.39|338.19|335.39|0
1641861860000|2022-01-11 00:44:20|338.32|335.52|338.32|335.52|338.32|335.52|338.19|335.39|0
1641861870000|2022-01-11 00:44:30|338.19|335.39|338.19|335.39|338.19|335.39|338.19|335.39|0
1641861880000|2022-01-11 00:44:40|338.26|335.46|338.26|335.46|338.32|335.52|338.26|335.46|0
1641861890000|2022-01-11 00:44:50|338.19|335.39|338.13|335.33|338.19|335.39|338.06|335.26|0
1641861900000|2022-01-11 00:45:00|338.19|335.39|338.13|335.33|338.19|335.39|338.13|335.33|0
1641861910000|2022-01-11 00:45:10|338.19|335.39|338.06|335.26|338.19|335.39|338.06|335.26|0
1641861920000|2022-01-11 00:45:20|337.8|335|337.8|335|337.8|335|337.8|335|0
1641861940000|2022-01-11 00:45:40|337.93|335.13|337.8|335|337.93|335.13|337.8|335|0
1641861950000|2022-01-11 00:45:50|337.67|334.87|337.67|334.87|337.8|335|337.67|334.87|0
1641861960000|2022-01-11 00:46:00|337.73|334.93|337.87|335.07|337.87|335.07|337.67|334.87|0
1641861970000|2022-01-11 00:46:10|337.93|335.13|337.54|334.74|337.93|335.13|337.54|334.74|0
1641861980000|2022-01-11 00:46:20|337.73|334.93|337.67|334.87|337.8|335|337.67|334.87|0
1641861990000|2022-01-11 00:46:30|337.54|334.74|337.54|334.74|337.54|334.74|337.4|334.6|0
1641862000000|2022-01-11 00:46:40|337.6|334.8|337.67|334.87|337.67|334.87|337.6|334.8|0
1641862010000|2022-01-11 00:46:50|337.54|334.74|337.67|334.87|337.67|334.87|337.54|334.74|0
1641862020000|2022-01-11 00:47:00|337.73|334.93|337.73|334.93|337.73|334.93|337.67|334.87|0
1641862030000|2022-01-11 00:47:10|337.67|334.87|337.67|334.87|337.73|334.93|337.54|334.74|0
1641862050000|2022-01-11 00:47:30|337.8|335|337.8|335|337.8|335|337.8|335|0
1641862060000|2022-01-11 00:47:40|337.93|335.13|337.8|335|337.93|335.13|337.8|335|0
1641862070000|2022-01-11 00:47:50|337.93|335.13|337.93|335.13|337.93|335.13|337.8|335|0
1641862080000|2022-01-11 00:48:00|338.06|335.26|338.06|335.26|338.19|335.39|338.06|335.26|0
1641862090000|2022-01-11 00:48:10|338|335.2|338.06|335.26|338.06|335.26|338|335.2|0
1641862100000|2022-01-11 00:48:20|338.19|335.39|338.06|335.26|338.19|335.39|338.06|335.26|0
1641862110000|2022-01-11 00:48:30|338.13|335.33|338.13|335.33|338.19|335.39|338.13|335.33|0
1641862120000|2022-01-11 00:48:40|338.19|335.39|338.19|335.39|338.19|335.39|338.19|335.39|0
1641862130000|2022-01-11 00:48:50|338.32|335.52|338.32|335.52|338.32|335.52|338.26|335.46|0
1641862140000|2022-01-11 00:49:00|338.45|335.65|338.32|335.52|338.45|335.65|338.32|335.52|0
1641862160000|2022-01-11 00:49:20|338.26|335.46|338.32|335.52|338.32|335.52|338.26|335.46|0
1641862180000|2022-01-11 00:49:40|338.45|335.65|338.45|335.65|338.45|335.65|338.45|335.65|0
1641862200000|2022-01-11 00:50:00|338.52|335.72|338.58|335.78|338.58|335.78|338.45|335.65|0
1641862210000|2022-01-11 00:50:10|338.71|335.91|338.85|336.05|338.85|336.05|338.71|335.91|0
1641862220000|2022-01-11 00:50:20|338.78|335.98|338.71|335.91|338.78|335.98|338.71|335.91|0
1641862230000|2022-01-11 00:50:30|338.58|335.78|338.58|335.78|338.65|335.85|338.58|335.78|0
1641862240000|2022-01-11 00:50:40|338.45|335.65|338.52|335.72|338.52|335.72|338.45|335.65|0
1641862250000|2022-01-11 00:50:50|338.58|335.78|338.58|335.78|338.65|335.85|338.58|335.78|0
1641862260000|2022-01-11 00:51:00|338.45|335.65|338.45|335.65|338.45|335.65|338.39|335.59|0
1641862270000|2022-01-11 00:51:10|338.58|335.78|338.58|335.78|338.58|335.78|338.58|335.78|0
1641862280000|2022-01-11 00:51:20|338.45|335.65|338.45|335.65|338.45|335.65|338.45|335.65|0
1641862290000|2022-01-11 00:51:30|338.52|335.72|338.45|335.65|338.52|335.72|338.45|335.65|0
1641862300000|2022-01-11 00:51:40|338.19|335.39|338.19|335.39|338.19|335.39|338.19|335.39|0
1641862320000|2022-01-11 00:52:00|338.06|335.26|337.8|335|338.06|335.26|337.8|335|0
1641862330000|2022-01-11 00:52:10|337.66|334.86|337.53|334.73|337.66|334.86|337.53|334.73|0
1641862340000|2022-01-11 00:52:20|337.66|334.86|337.66|334.86|337.66|334.86|337.66|334.86|0
1641862350000|2022-01-11 00:52:30|337.8|335|337.8|335|337.8|335|337.8|335|0
1641862360000|2022-01-11 00:52:40|337.66|334.86|337.6|334.8|337.66|334.86|337.6|334.8|0
1641862370000|2022-01-11 00:52:50|337.66|334.86|337.66|334.86|337.79|334.99|337.66|334.86|0
1641862380000|2022-01-11 00:53:00|337.53|334.73|337.53|334.73|337.6|334.8|337.53|334.73|0
1641862390000|2022-01-11 00:53:10|337.66|334.86|337.79|334.99|337.79|334.99|337.6|334.8|0
1641862400000|2022-01-11 00:53:20|337.66|334.86|337.66|334.86|337.66|334.86|337.66|334.86|0
1641862410000|2022-01-11 00:53:30|337.53|334.73|337.53|334.73|337.53|334.73|337.4|334.6|0
1641862420000|2022-01-11 00:53:40|337.66|334.86|337.6|334.8|337.66|334.86|337.6|334.8|0
1641862430000|2022-01-11 00:53:50|337.53|334.73|337.53|334.73|337.66|334.86|337.53|334.73|0
1641862440000|2022-01-11 00:54:00|337.47|334.67|337.53|334.73|337.53|334.73|337.4|334.6|0
1641862450000|2022-01-11 00:54:10|337.66|334.86|337.66|334.86|337.66|334.86|337.66|334.86|0
1641862460000|2022-01-11 00:54:20|337.53|334.73|337.66|334.86|337.66|334.86|337.53|334.73|0
1641862470000|2022-01-11 00:54:30|337.53|334.73|337.4|334.6|337.53|334.73|337.4|334.6|0
1641862480000|2022-01-11 00:54:40|337.47|334.67|337.4|334.6|337.47|334.67|337.4|334.6|0
1641862490000|2022-01-11 00:54:50|337.34|334.54|337.27|334.47|337.4|334.6|337.27|334.47|0
1641862500000|2022-01-11 00:55:00|337.34|334.54|336.88|334.08|337.34|334.54|336.88|334.08|0
1641862510000|2022-01-11 00:55:10|336.95|334.15|337.01|334.21|337.01|334.21|336.88|334.08|0
1641862520000|2022-01-11 00:55:20|336.95|334.15|337.01|334.21|337.08|334.28|336.95|334.15|0
1641862530000|2022-01-11 00:55:30|336.88|334.08|336.88|334.08|336.88|334.08|336.88|334.08|0
1641862540000|2022-01-11 00:55:40|337.01|334.21|336.88|334.08|337.01|334.21|336.88|334.08|0
1641862550000|2022-01-11 00:55:50|336.81|334.01|337.01|334.21|337.01|334.21|336.81|334.01|0
1641862560000|2022-01-11 00:56:00|337.14|334.34|336.75|333.95|337.14|334.34|336.75|333.95|0
1641862570000|2022-01-11 00:56:10|336.88|334.08|336.88|334.08|336.88|334.08|336.88|334.08|0
1641862580000|2022-01-11 00:56:20|336.75|333.95|336.75|333.95|336.75|333.95|336.75|333.95|0
1641862590000|2022-01-11 00:56:30|336.88|334.08|336.88|334.08|336.88|334.08|336.88|334.08|0
1641862600000|2022-01-11 00:56:40|337.01|334.21|336.88|334.08|337.01|334.21|336.88|334.08|0
1641862610000|2022-01-11 00:56:50|336.95|334.15|337.01|334.21|337.01|334.21|336.95|334.15|0
1641862630000|2022-01-11 00:57:10|337.14|334.34|336.88|334.08|337.14|334.34|336.88|334.08|0
1641862640000|2022-01-11 00:57:20|336.81|334.01|336.75|333.95|336.81|334.01|336.75|333.95|0
1641862650000|2022-01-11 00:57:30|336.62|333.82|336.81|334.01|336.81|334.01|336.62|333.82|0
1641862660000|2022-01-11 00:57:40|336.88|334.08|337.01|334.21|337.01|334.21|336.88|334.08|0
1641862670000|2022-01-11 00:57:50|336.88|334.08|336.88|334.08|336.88|334.08|336.88|334.08|0
1641862680000|2022-01-11 00:58:00|336.75|333.95|336.62|333.82|336.75|333.95|336.62|333.82|0
1641862690000|2022-01-11 00:58:10|336.75|333.95|336.75|333.95|336.75|333.95|336.68|333.88|0
1641862700000|2022-01-11 00:58:20|336.88|334.08|336.75|333.95|336.88|334.08|336.75|333.95|0
1641862710000|2022-01-11 00:58:30|336.81|334.01|336.68|333.88|336.88|334.08|336.68|333.88|0
1641862720000|2022-01-11 00:58:40|336.61|333.81|336.75|333.95|336.75|333.95|336.61|333.81|0
1641862730000|2022-01-11 00:58:50|336.88|334.08|336.75|333.95|336.88|334.08|336.75|333.95|0
1641862740000|2022-01-11 00:59:00|336.68|333.88|336.68|333.88|336.68|333.88|336.61|333.81|0
1641862750000|2022-01-11 00:59:10|336.61|333.81|337.01|334.21|337.01|334.21|336.61|333.81|0
1641862760000|2022-01-11 00:59:20|336.88|334.08|336.61|333.81|336.88|334.08|336.61|333.81|0
1641862770000|2022-01-11 00:59:30|336.68|333.88|336.75|333.95|336.75|333.95|336.68|333.88|0
1641862780000|2022-01-11 00:59:40|336.61|333.81|336.68|333.88|336.68|333.88|336.61|333.81|0
1641862790000|2022-01-11 00:59:50|336.61|333.81|336.94|334.14|337.01|334.21|336.61|333.81|0
1641862800000|2022-01-11 01:00:00|336.88|334.08|336.81|334.01|336.88|334.08|336.81|334.01|0
1641862810000|2022-01-11 01:00:10|336.61|333.81|336.61|333.81|336.61|333.81|336.61|333.81|0
1641862820000|2022-01-11 01:00:20|336.68|333.88|336.68|333.88|336.68|333.88|336.68|333.88|0
1641862830000|2022-01-11 01:00:30|336.74|333.94|336.74|333.94|336.74|333.94|336.74|333.94|0
1641862840000|2022-01-11 01:00:40|336.88|334.08|337.14|334.34|337.14|334.34|336.88|334.08|0
1641862850000|2022-01-11 01:00:50|337.27|334.47|337.4|334.6|337.4|334.6|337.27|334.47|0
1641862860000|2022-01-11 01:01:00|337.53|334.73|337.66|334.86|337.66|334.86|337.53|334.73|0
1641862870000|2022-01-11 01:01:10|337.53|334.73|337.4|334.6|337.53|334.73|337.4|334.6|0
1641862890000|2022-01-11 01:01:30|337.27|334.47|337.6|334.8|337.6|334.8|337.27|334.47|0
1641862900000|2022-01-11 01:01:40|337.66|334.86|337.79|334.99|337.79|334.99|337.66|334.86|0
1641862910000|2022-01-11 01:01:50|337.86|335.06|337.79|334.99|337.92|335.12|337.79|334.99|0
1641862920000|2022-01-11 01:02:00|337.92|335.12|338.12|335.32|338.18|335.38|337.92|335.12|0
1641862930000|2022-01-11 01:02:10|337.92|335.12|337.99|335.19|338.05|335.25|337.92|335.12|0
1641862940000|2022-01-11 01:02:20|337.92|335.12|338.05|335.25|338.05|335.25|337.92|335.12|0
1641862950000|2022-01-11 01:02:30|337.92|335.12|338.05|335.25|338.05|335.25|337.92|335.12|0
1641862960000|2022-01-11 01:02:40|337.99|335.19|337.92|335.12|337.99|335.19|337.92|335.12|0
1641862970000|2022-01-11 01:02:50|338.18|335.38|337.92|335.12|338.18|335.38|337.92|335.12|0
1641862980000|2022-01-11 01:03:00|337.86|335.06|337.79|334.99|337.86|335.06|337.79|334.99|0
1641862990000|2022-01-11 01:03:10|337.73|334.93|337.53|334.73|337.73|334.93|337.53|334.73|0
1641863000000|2022-01-11 01:03:20|337.4|334.6|337.4|334.6|337.53|334.73|337.34|334.54|0
1641863010000|2022-01-11 01:03:30|337.27|334.47|337.33|334.53|337.33|334.53|337.27|334.47|0
1641863020000|2022-01-11 01:03:40|337.27|334.47|337.27|334.47|337.27|334.47|337.14|334.34|0
1641863040000|2022-01-11 01:04:00|337.14|334.34|337.2|334.4|337.27|334.47|337.14|334.34|0
1641863050000|2022-01-11 01:04:10|337.27|334.47|337.4|334.6|337.4|334.6|337.27|334.47|0
1641863060000|2022-01-11 01:04:20|337.53|334.73|337.53|334.73|337.6|334.8|337.53|334.73|0
1641863070000|2022-01-11 01:04:30|337.4|334.6|337.47|334.67|337.53|334.73|337.4|334.6|0
1641863080000|2022-01-11 01:04:40|337.53|334.73|337.53|334.73|337.53|334.73|337.4|334.6|0
1641863090000|2022-01-11 01:04:50|337.4|334.6|337.66|334.86|337.66|334.86|337.4|334.6|0
1641863100000|2022-01-11 01:05:00|337.6|334.8|337.4|334.6|337.6|334.8|337.4|334.6|0
1641863110000|2022-01-11 01:05:10|337.53|334.73|337.47|334.67|337.53|334.73|337.47|334.67|0
1641863120000|2022-01-11 01:05:20|337.53|334.73|337.4|334.6|337.6|334.8|337.4|334.6|0
1641863130000|2022-01-11 01:05:30|337.14|334.34|337.2|334.4|337.27|334.47|337.14|334.34|0
1641863140000|2022-01-11 01:05:40|337.14|334.34|337.4|334.6|337.4|334.6|337.14|334.34|0
1641863150000|2022-01-11 01:05:50|337.27|334.47|337.2|334.4|337.33|334.53|337.2|334.4|0
1641863160000|2022-01-11 01:06:00|337.14|334.34|337.27|334.47|337.27|334.47|337.14|334.34|0
1641863170000|2022-01-11 01:06:10|337.53|334.73|337.53|334.73|337.66|334.86|337.53|334.73|0
1641863180000|2022-01-11 01:06:20|337.66|334.86|337.66|334.86|337.66|334.86|337.66|334.86|0
1641863190000|2022-01-11 01:06:30|337.6|334.8|337.6|334.8|337.6|334.8|337.53|334.73|0
1641863200000|2022-01-11 01:06:40|337.66|334.86|337.66|334.86|337.66|334.86|337.53|334.73|0
1641863210000|2022-01-11 01:06:50|337.6|334.8|337.6|334.8|337.6|334.8|337.53|334.73|0
1641863220000|2022-01-11 01:07:00|337.53|334.73|337.46|334.66|337.66|334.86|337.46|334.66|0
1641863230000|2022-01-11 01:07:10|337.53|334.73|337.4|334.6|337.66|334.86|337.4|334.6|0
1641863240000|2022-01-11 01:07:20|337.27|334.47|337.27|334.47|337.27|334.47|337.27|334.47|0
1641863250000|2022-01-11 01:07:30|337.13|334.33|337.13|334.33|337.13|334.33|337.13|334.33|0
1641863260000|2022-01-11 01:07:40|337.07|334.27|337.13|334.33|337.13|334.33|337.07|334.27|0
1641863270000|2022-01-11 01:07:50|337.2|334.4|337.27|334.47|337.27|334.47|337.2|334.4|0
1641863280000|2022-01-11 01:08:00|337.33|334.53|337.4|334.6|337.4|334.6|337.33|334.53|0
1641863300000|2022-01-11 01:08:20|337.46|334.66|337.26|334.46|337.46|334.66|337.26|334.46|0
1641863310000|2022-01-11 01:08:30|337.4|334.6|337.59|334.79|337.59|334.79|337.4|334.6|0
1641863320000|2022-01-11 01:08:40|337.53|334.73|337.26|334.46|337.53|334.73|337.26|334.46|0
1641863330000|2022-01-11 01:08:50|337|334.2|337.2|334.4|337.26|334.46|337|334.2|0
1641863340000|2022-01-11 01:09:00|337.26|334.46|337.26|334.46|337.33|334.53|337.26|334.46|0
1641863350000|2022-01-11 01:09:10|337.2|334.4|337.2|334.4|337.2|334.4|337.2|334.4|0
1641863360000|2022-01-11 01:09:20|337.26|334.46|337.33|334.53|337.33|334.53|337.26|334.46|0
1641863370000|2022-01-11 01:09:30|337.26|334.46|337.26|334.46|337.26|334.46|337.26|334.46|0
1641863380000|2022-01-11 01:09:40|337.33|334.53|337.4|334.6|337.53|334.73|337.33|334.53|0
1641863390000|2022-01-11 01:09:50|337.66|334.86|337.92|335.12|337.92|335.12|337.66|334.86|0
1641863400000|2022-01-11 01:10:00|338.05|335.25|337.92|335.12|338.05|335.25|337.92|335.12|0
1641863410000|2022-01-11 01:10:10|338.05|335.25|337.92|335.12|338.05|335.25|337.92|335.12|0
1641863420000|2022-01-11 01:10:20|338.05|335.25|338.05|335.25|338.05|335.25|337.92|335.12|0
1641863430000|2022-01-11 01:10:30|337.99|335.19|338.18|335.38|338.18|335.38|337.99|335.19|0
1641863440000|2022-01-11 01:10:40|338.31|335.51|339.23|336.43|339.23|336.43|338.31|335.51|0
1641863450000|2022-01-11 01:10:50|339.1|336.3|339.23|336.43|339.23|336.43|338.97|336.17|0
1641863460000|2022-01-11 01:11:00|339.36|336.56|339.36|336.56|339.36|336.56|339.23|336.43|0
1641863470000|2022-01-11 01:11:10|339.23|336.43|339.49|336.69|339.49|336.69|339.23|336.43|0
1641863480000|2022-01-11 01:11:20|339.63|336.83|339.63|336.83|339.63|336.83|339.63|336.83|0
1641863500000|2022-01-11 01:11:40|339.49|336.69|339.56|336.76|339.63|336.83|339.49|336.69|0
1641863510000|2022-01-11 01:11:50|339.49|336.69|339.76|336.96|339.76|336.96|339.49|336.69|0
1641863520000|2022-01-11 01:12:00|339.89|337.09|339.89|337.09|339.89|337.09|339.89|337.09|0
1641863530000|2022-01-11 01:12:10|340.02|337.22|340.02|337.22|340.02|337.22|339.89|337.09|0
1641863540000|2022-01-11 01:12:20|340.15|337.35|340.15|337.35|340.15|337.35|340.15|337.35|0
1641863550000|2022-01-11 01:12:30|340.28|337.48|340.28|337.48|340.28|337.48|340.28|337.48|0
1641863560000|2022-01-11 01:12:40|340.22|337.42|340.41|337.61|340.55|337.75|340.22|337.42|0
1641863570000|2022-01-11 01:12:50|340.28|337.48|340.41|337.61|340.41|337.61|340.28|337.48|0
1641863580000|2022-01-11 01:13:00|340.55|337.75|340.55|337.75|340.68|337.88|340.55|337.75|0
1641863590000|2022-01-11 01:13:10|340.41|337.61|340.55|337.75|340.55|337.75|340.28|337.48|0
1641863600000|2022-01-11 01:13:20|340.41|337.61|340.41|337.61|340.41|337.61|340.41|337.61|0
1641863610000|2022-01-11 01:13:30|340.35|337.55|340.41|337.61|340.41|337.61|340.28|337.48|0
1641863620000|2022-01-11 01:13:40|340.55|337.75|340.55|337.75|340.55|337.75|340.55|337.75|0
1641863630000|2022-01-11 01:13:50|340.68|337.88|340.68|337.88|340.68|337.88|340.68|337.88|0
1641863640000|2022-01-11 01:14:00|340.61|337.81|340.68|337.88|340.68|337.88|340.55|337.75|0
1641863650000|2022-01-11 01:14:10|340.61|337.81|340.55|337.75|340.61|337.81|340.55|337.75|0
1641863660000|2022-01-11 01:14:20|340.61|337.81|340.41|337.61|340.68|337.88|340.41|337.61|0
1641863670000|2022-01-11 01:14:30|340.28|337.48|340.41|337.61|340.41|337.61|340.28|337.48|0
1641863680000|2022-01-11 01:14:40|340.28|337.48|340.28|337.48|340.28|337.48|340.28|337.48|0
1641863690000|2022-01-11 01:14:50|340.41|337.61|340.55|337.75|340.55|337.75|340.41|337.61|0
1641863700000|2022-01-11 01:15:00|340.81|338.01|341.34|338.54|341.34|338.54|340.81|338.01|0
1641863710000|2022-01-11 01:15:10|341.6|338.8|342.53|339.73|342.66|339.86|341.6|338.8|0
1641863720000|2022-01-11 01:15:20|342.39|339.59|342.26|339.46|342.79|339.99|342.26|339.46|0
1641863730000|2022-01-11 01:15:30|342.13|339.33|341.6|338.8|342.26|339.46|341.6|338.8|0
1641863740000|2022-01-11 01:15:40|341.47|338.67|340.94|338.14|341.47|338.67|340.94|338.14|0
1641863750000|2022-01-11 01:15:50|340.88|338.08|341.2|338.4|341.34|338.54|340.88|338.08|0
1641863760000|2022-01-11 01:16:00|340.81|338.01|340.75|337.95|340.94|338.14|340.68|337.88|0
1641863770000|2022-01-11 01:16:10|340.55|337.75|340.61|337.81|340.61|337.81|340.55|337.75|0
1641863780000|2022-01-11 01:16:20|340.48|337.68|340.28|337.48|340.48|337.68|340.28|337.48|0
1641863790000|2022-01-11 01:16:30|340.41|337.61|340.15|337.35|340.55|337.75|340.15|337.35|0
1641863800000|2022-01-11 01:16:40|340.22|337.42|340.15|337.35|340.28|337.48|340.15|337.35|0
1641863810000|2022-01-11 01:16:50|340.22|337.42|340.15|337.35|340.28|337.48|340.15|337.35|0
1641863820000|2022-01-11 01:17:00|340.41|337.61|339.69|336.89|340.41|337.61|339.69|336.89|0
1641863830000|2022-01-11 01:17:10|339.62|336.82|339.49|336.69|339.62|336.82|339.49|336.69|0
1641863840000|2022-01-11 01:17:20|339.62|336.82|339.62|336.82|339.62|336.82|339.49|336.69|0
1641863860000|2022-01-11 01:17:40|339.69|336.89|339.75|336.95|339.75|336.95|339.62|336.82|0
1641863870000|2022-01-11 01:17:50|339.89|337.09|339.89|337.09|339.89|337.09|339.75|336.95|0
1641863880000|2022-01-11 01:18:00|340.02|337.22|340.02|337.22|340.28|337.48|340.02|337.22|0
1641863890000|2022-01-11 01:18:10|339.89|337.09|339.49|336.69|339.89|337.09|339.49|336.69|0
1641863900000|2022-01-11 01:18:20|339.36|336.56|339.36|336.56|339.43|336.63|339.36|336.56|0
1641863910000|2022-01-11 01:18:30|339.1|336.3|339.1|336.3|339.1|336.3|339.1|336.3|0
1641863920000|2022-01-11 01:18:40|338.97|336.17|338.7|335.9|338.97|336.17|338.7|335.9|0
1641863930000|2022-01-11 01:18:50|338.77|335.97|338.7|335.9|338.77|335.97|338.7|335.9|0
1641863940000|2022-01-11 01:19:00|338.97|336.17|338.97|336.17|339.1|336.3|338.97|336.17|0
1641863950000|2022-01-11 01:19:10|339.03|336.23|338.83|336.03|339.03|336.23|338.83|336.03|0
1641863960000|2022-01-11 01:19:20|338.97|336.17|338.97|336.17|338.97|336.17|338.83|336.03|0
1641863970000|2022-01-11 01:19:30|338.83|336.03|338.7|335.9|338.83|336.03|338.7|335.9|0
1641863980000|2022-01-11 01:19:40|338.57|335.77|338.57|335.77|338.57|335.77|338.57|335.77|0
1641863990000|2022-01-11 01:19:50|338.64|335.84|338.83|336.03|338.83|336.03|338.64|335.84|0
1641864000000|2022-01-11 01:20:00|338.7|335.9|338.9|336.1|338.9|336.1|338.7|335.9|0
1641864010000|2022-01-11 01:20:10|339.1|336.3|338.96|336.16|339.1|336.3|338.96|336.16|0
1641864020000|2022-01-11 01:20:20|338.9|336.1|338.83|336.03|338.9|336.1|338.83|336.03|0
1641864030000|2022-01-11 01:20:30|338.7|335.9|338.7|335.9|338.7|335.9|338.64|335.84|0
1641864040000|2022-01-11 01:20:40|338.44|335.64|338.44|335.64|338.57|335.77|338.44|335.64|0
1641864050000|2022-01-11 01:20:50|338.57|335.77|338.44|335.64|338.57|335.77|338.44|335.64|0
1641864060000|2022-01-11 01:21:00|338.38|335.58|338.38|335.58|338.44|335.64|338.38|335.58|0
1641864070000|2022-01-11 01:21:10|338.44|335.64|338.83|336.03|338.96|336.16|338.44|335.64|0
1641864080000|2022-01-11 01:21:20|338.9|336.1|338.7|335.9|338.9|336.1|338.7|335.9|0
1641864090000|2022-01-11 01:21:30|338.77|335.97|338.7|335.9|338.77|335.97|338.57|335.77|0
1641864100000|2022-01-11 01:21:40|338.83|336.03|338.77|335.97|338.83|336.03|338.7|335.9|0
1641864110000|2022-01-11 01:21:50|338.9|336.1|338.83|336.03|338.9|336.1|338.83|336.03|0
1641864120000|2022-01-11 01:22:00|338.7|335.9|338.77|335.97|338.9|336.1|338.7|335.9|0
1641864130000|2022-01-11 01:22:10|338.9|336.1|338.96|336.16|338.96|336.16|338.9|336.1|0
1641864140000|2022-01-11 01:22:20|339.1|336.3|339.1|336.3|339.1|336.3|339.1|336.3|0
1641864150000|2022-01-11 01:22:30|338.96|336.16|338.96|336.16|338.96|336.16|338.96|336.16|0
1641864160000|2022-01-11 01:22:40|338.7|335.9|338.7|335.9|338.77|335.97|338.7|335.9|0
1641864170000|2022-01-11 01:22:50|338.57|335.77|338.7|335.9|338.7|335.9|338.57|335.77|0
1641864180000|2022-01-11 01:23:00|338.9|336.1|338.96|336.16|338.96|336.16|338.83|336.03|0
1641864190000|2022-01-11 01:23:10|338.83|336.03|338.9|336.1|338.9|336.1|338.83|336.03|0
1641864200000|2022-01-11 01:23:20|338.77|335.97|338.96|336.16|338.96|336.16|338.77|335.97|0
1641864210000|2022-01-11 01:23:30|338.9|336.1|339.09|336.29|339.09|336.29|338.9|336.1|0
1641864220000|2022-01-11 01:23:40|339.03|336.23|339.16|336.36|339.16|336.36|339.03|336.23|0
1641864230000|2022-01-11 01:23:50|339.23|336.43|339.49|336.69|339.49|336.69|339.23|336.43|0
1641864240000|2022-01-11 01:24:00|339.56|336.76|339.49|336.69|339.56|336.76|339.49|336.69|0
1641864250000|2022-01-11 01:24:10|339.62|336.82|339.62|336.82|339.62|336.82|339.62|336.82|0
1641864260000|2022-01-11 01:24:20|339.88|337.08|339.75|336.95|339.88|337.08|339.75|336.95|0
1641864270000|2022-01-11 01:24:30|339.82|337.02|339.75|336.95|339.82|337.02|339.75|336.95|0
1641864280000|2022-01-11 01:24:40|339.82|337.02|339.75|336.95|339.82|337.02|339.75|336.95|0
1641864290000|2022-01-11 01:24:50|339.88|337.08|339.82|337.02|339.88|337.08|339.82|337.02|0
1641864300000|2022-01-11 01:25:00|339.36|336.56|339.36|336.56|339.36|336.56|339.36|336.56|0
1641864310000|2022-01-11 01:25:10|339.23|336.43|339.36|336.56|339.36|336.56|339.09|336.29|0
1641864320000|2022-01-11 01:25:20|339.62|336.82|339.62|336.82|339.62|336.82|339.62|336.82|0
1641864330000|2022-01-11 01:25:30|339.56|336.76|339.29|336.49|339.56|336.76|339.29|336.49|0
1641864340000|2022-01-11 01:25:40|339.36|336.56|339.43|336.63|339.43|336.63|339.36|336.56|0
1641864350000|2022-01-11 01:25:50|339.23|336.43|339.16|336.36|339.23|336.43|339.09|336.29|0
1641864360000|2022-01-11 01:26:00|339.49|336.69|339.23|336.43|339.49|336.69|339.23|336.43|0
1641864370000|2022-01-11 01:26:10|339.29|336.49|339.36|336.56|339.36|336.56|339.29|336.49|0
1641864380000|2022-01-11 01:26:20|339.09|336.29|339.36|336.56|339.36|336.56|339.09|336.29|0
1641864390000|2022-01-11 01:26:30|339.49|336.69|339.49|336.69|339.49|336.69|339.49|336.69|0
1641864400000|2022-01-11 01:26:40|339.36|336.56|339.36|336.56|339.36|336.56|339.36|336.56|0
1641864410000|2022-01-11 01:26:50|339.29|336.49|339.29|336.49|339.29|336.49|339.23|336.43|0
1641864420000|2022-01-11 01:27:00|339.23|336.43|339.09|336.29|339.29|336.49|339.09|336.29|0
1641864430000|2022-01-11 01:27:10|339.16|336.36|339.36|336.56|339.36|336.56|339.16|336.36|0
1641864440000|2022-01-11 01:27:20|339.29|336.49|339.22|336.42|339.36|336.56|339.22|336.42|0
1641864450000|2022-01-11 01:27:30|339.09|336.29|339.09|336.29|339.09|336.29|339.09|336.29|0
1641864460000|2022-01-11 01:27:40|339.16|336.36|339.22|336.42|339.22|336.42|339.16|336.36|0
1641864470000|2022-01-11 01:27:50|339.09|336.29|339.09|336.29|339.09|336.29|339.09|336.29|0
1641864480000|2022-01-11 01:28:00|338.96|336.16|338.96|336.16|339.16|336.36|338.96|336.16|0
1641864490000|2022-01-11 01:28:10|339.22|336.42|339.16|336.36|339.22|336.42|339.16|336.36|0
1641864500000|2022-01-11 01:28:20|339.22|336.42|339.22|336.42|339.22|336.42|339.22|336.42|0
1641864510000|2022-01-11 01:28:30|339.16|336.36|339.29|336.49|339.29|336.49|339.09|336.29|0
1641864520000|2022-01-11 01:28:40|339.36|336.56|339.22|336.42|339.36|336.56|339.22|336.42|0
1641864530000|2022-01-11 01:28:50|339.36|336.56|339.49|336.69|339.49|336.69|339.36|336.56|0
1641864540000|2022-01-11 01:29:00|339.62|336.82|339.36|336.56|339.62|336.82|339.36|336.56|0
1641864550000|2022-01-11 01:29:10|339.42|336.62|339.22|336.42|339.42|336.62|339.22|336.42|0
1641864560000|2022-01-11 01:29:20|339.42|336.62|339.42|336.62|339.49|336.69|339.29|336.49|0
1641864570000|2022-01-11 01:29:30|339.49|336.69|339.36|336.56|339.49|336.69|339.36|336.56|0
1641864580000|2022-01-11 01:29:40|339.29|336.49|339.09|336.29|339.29|336.49|339.09|336.29|0
1641864590000|2022-01-11 01:29:50|339.22|336.42|339.22|336.42|339.22|336.42|339.22|336.42|0
1641864600000|2022-01-11 01:30:00|339.29|336.49|339.49|336.69|339.49|336.69|339.09|336.29|0
1641864610000|2022-01-11 01:30:10|339.36|336.56|340.14|337.34|340.14|337.34|339.36|336.56|0
1641864620000|2022-01-11 01:30:20|340.21|337.41|340.14|337.34|340.21|337.41|340.14|337.34|0
1641864630000|2022-01-11 01:30:30|340.01|337.21|339.88|337.08|340.14|337.34|339.88|337.08|0
1641864640000|2022-01-11 01:30:40|339.75|336.95|339.22|336.42|339.75|336.95|339.22|336.42|0
1641864650000|2022-01-11 01:30:50|339.09|336.29|338.96|336.16|339.09|336.29|338.96|336.16|0
1641864660000|2022-01-11 01:31:00|338.83|336.03|338.63|335.83|338.83|336.03|338.63|335.83|0
1641864670000|2022-01-11 01:31:10|338.7|335.9|338.96|336.16|339.09|336.29|338.7|335.9|0
1641864680000|2022-01-11 01:31:20|338.83|336.03|338.57|335.77|338.9|336.1|338.57|335.77|0
1641864690000|2022-01-11 01:31:30|338.7|335.9|338.83|336.03|338.83|336.03|338.7|335.9|0
1641864700000|2022-01-11 01:31:40|338.9|336.1|339.03|336.23|339.03|336.23|338.9|336.1|0
1641864710000|2022-01-11 01:31:50|338.96|336.16|338.96|336.16|339.03|336.23|338.96|336.16|0
1641864720000|2022-01-11 01:32:00|339.42|336.62|339.75|336.95|339.75|336.95|339.42|336.62|0
1641864730000|2022-01-11 01:32:10|339.69|336.89|340.28|337.48|340.28|337.48|339.69|336.89|0
1641864740000|2022-01-11 01:32:20|340.54|337.74|340.54|337.74|340.67|337.87|340.41|337.61|0
1641864750000|2022-01-11 01:32:30|340.67|337.87|341.2|338.4|341.2|338.4|340.67|337.87|0
1641864760000|2022-01-11 01:32:40|341.07|338.27|340.93|338.13|341.07|338.27|340.93|338.13|0
1641864770000|2022-01-11 01:32:50|340.8|338|340.93|338.13|340.93|338.13|340.8|338|0
1641864780000|2022-01-11 01:33:00|341.07|338.27|341.46|338.66|341.46|338.66|341.07|338.27|0
1641864790000|2022-01-11 01:33:10|341.33|338.53|341.33|338.53|341.33|338.53|341.33|338.53|0
1641864800000|2022-01-11 01:33:20|341.4|338.6|341.33|338.53|341.4|338.6|341.33|338.53|0
1641864810000|2022-01-11 01:33:30|341.46|338.66|341.46|338.66|341.46|338.66|341.27|338.47|0
1641864820000|2022-01-11 01:33:40|341.07|338.27|340.54|337.74|341.07|338.27|340.54|337.74|0
1641864830000|2022-01-11 01:33:50|340.67|337.87|340.54|337.74|340.67|337.87|340.54|337.74|0
1641864840000|2022-01-11 01:34:00|340.61|337.81|340.8|338|340.8|338|340.54|337.74|0
1641864850000|2022-01-11 01:34:10|340.87|338.07|340.67|337.87|340.87|338.07|340.67|337.87|0
1641864860000|2022-01-11 01:34:20|340.74|337.94|341.07|338.27|341.07|338.27|340.74|337.94|0
1641864870000|2022-01-11 01:34:30|340.93|338.13|341.07|338.27|341.07|338.27|340.93|338.13|0
1641864880000|2022-01-11 01:34:40|340.93|338.13|340.67|337.87|340.93|338.13|340.67|337.87|0
1641864890000|2022-01-11 01:34:50|340.8|338|341.2|338.4|341.2|338.4|340.8|338|0
1641864900000|2022-01-11 01:35:00|341.07|338.27|340.74|337.94|341.07|338.27|340.74|337.94|0
1641864910000|2022-01-11 01:35:10|340.93|338.13|340.74|337.94|340.93|338.13|340.67|337.87|0
1641864920000|2022-01-11 01:35:20|340.93|338.13|340.87|338.07|340.93|338.13|340.67|337.87|0
1641864930000|2022-01-11 01:35:30|340.67|337.87|340.54|337.74|340.67|337.87|340.47|337.67|0
1641864940000|2022-01-11 01:35:40|340.47|337.67|340.27|337.47|340.47|337.67|340.27|337.47|0
1641864950000|2022-01-11 01:35:50|340.41|337.61|340.54|337.74|340.61|337.81|340.41|337.61|0
1641864960000|2022-01-11 01:36:00|340.41|337.61|340.41|337.61|340.41|337.61|340.41|337.61|0
1641864970000|2022-01-11 01:36:10|340.54|337.74|340.54|337.74|340.54|337.74|340.41|337.61|0
1641864980000|2022-01-11 01:36:20|340.67|337.87|340.8|338|340.8|338|340.67|337.87|0
1641864990000|2022-01-11 01:36:30|340.74|337.94|340.8|338|340.8|338|340.67|337.87|0
1641865000000|2022-01-11 01:36:40|340.93|338.13|340.8|338|340.93|338.13|340.67|337.87|0
1641865010000|2022-01-11 01:36:50|340.54|337.74|340.01|337.21|340.54|337.74|340.01|337.21|0
1641865020000|2022-01-11 01:37:00|339.88|337.08|339.75|336.95|339.88|337.08|339.75|336.95|0
1641865030000|2022-01-11 01:37:10|339.82|337.02|340.14|337.34|340.14|337.34|339.82|337.02|0
1641865040000|2022-01-11 01:37:20|340.08|337.28|340.08|337.28|340.27|337.47|340.08|337.28|0
1641865050000|2022-01-11 01:37:30|340.01|337.21|340.14|337.34|340.27|337.47|340.01|337.21|0
1641865060000|2022-01-11 01:37:40|340.01|337.21|340.01|337.21|340.01|337.21|340.01|337.21|0
1641865070000|2022-01-11 01:37:50|339.82|337.02|339.75|336.95|339.88|337.08|339.75|336.95|0
1641865080000|2022-01-11 01:38:00|339.88|337.08|340.14|337.34|340.14|337.34|339.88|337.08|0
1641865090000|2022-01-11 01:38:10|340.01|337.21|339.81|337.01|340.01|337.21|339.81|337.01|0
1641865100000|2022-01-11 01:38:20|339.88|337.08|339.88|337.08|339.88|337.08|339.75|336.95|0
1641865110000|2022-01-11 01:38:30|340.01|337.21|339.88|337.08|340.01|337.21|339.88|337.08|0
1641865120000|2022-01-11 01:38:40|340.01|337.21|340.01|337.21|340.01|337.21|339.95|337.15|0
1641865130000|2022-01-11 01:38:50|339.88|337.08|339.88|337.08|339.95|337.15|339.88|337.08|0
1641865140000|2022-01-11 01:39:00|339.75|336.95|339.88|337.08|339.88|337.08|339.75|336.95|0
1641865150000|2022-01-11 01:39:10|340.01|337.21|339.61|336.81|340.14|337.34|339.61|336.81|0
1641865160000|2022-01-11 01:39:20|339.48|336.68|339.22|336.42|339.48|336.68|339.22|336.42|0
1641865170000|2022-01-11 01:39:30|338.96|336.16|338.96|336.16|338.96|336.16|338.83|336.03|0
1641865180000|2022-01-11 01:39:40|338.83|336.03|338.83|336.03|338.89|336.09|338.83|336.03|0
1641865190000|2022-01-11 01:39:50|338.76|335.96|339.61|336.81|339.61|336.81|338.76|335.96|0
1641865200000|2022-01-11 01:40:00|339.75|336.95|340.14|337.34|340.14|337.34|339.75|336.95|0
1641865210000|2022-01-11 01:40:10|340.4|337.6|340.27|337.47|340.4|337.6|340.27|337.47|0
1641865220000|2022-01-11 01:40:20|340.14|337.34|340.14|337.34|340.14|337.34|340.14|337.34|0
1641865230000|2022-01-11 01:40:30|340.01|337.21|339.95|337.15|340.14|337.34|339.95|337.15|0
1641865240000|2022-01-11 01:40:40|339.88|337.08|339.75|336.95|339.88|337.08|339.61|336.81|0
1641865250000|2022-01-11 01:40:50|339.88|337.08|339.88|337.08|339.88|337.08|339.88|337.08|0
1641865260000|2022-01-11 01:41:00|340.14|337.34|339.61|336.81|340.14|337.34|339.61|336.81|0
1641865270000|2022-01-11 01:41:10|339.75|336.95|339.61|336.81|339.75|336.95|339.61|336.81|0
1641865280000|2022-01-11 01:41:20|339.35|336.55|339.61|336.81|339.61|336.81|339.35|336.55|0
1641865290000|2022-01-11 01:41:30|339.75|336.95|339.75|336.95|339.75|336.95|339.75|336.95|0
1641865300000|2022-01-11 01:41:40|339.88|337.08|340.01|337.21|340.01|337.21|339.75|336.95|0
1641865310000|2022-01-11 01:41:50|340.14|337.34|340.27|337.47|340.4|337.6|340.14|337.34|0
1641865320000|2022-01-11 01:42:00|340.14|337.34|339.88|337.08|340.14|337.34|339.88|337.08|0
1641865330000|2022-01-11 01:42:10|340.01|337.21|340.27|337.47|340.27|337.47|340.01|337.21|0
1641865340000|2022-01-11 01:42:20|340.21|337.41|339.94|337.14|340.21|337.41|339.94|337.14|0
1641865350000|2022-01-11 01:42:30|340.14|337.34|340.01|337.21|340.14|337.34|339.88|337.08|0
1641865360000|2022-01-11 01:42:40|339.88|337.08|339.61|336.81|339.88|337.08|339.61|336.81|0
1641865370000|2022-01-11 01:42:50|339.48|336.68|339.61|336.81|339.61|336.81|339.48|336.68|0
1641865380000|2022-01-11 01:43:00|339.48|336.68|339.55|336.75|339.55|336.75|339.48|336.68|0
1641865390000|2022-01-11 01:43:10|339.61|336.81|339.35|336.55|339.61|336.81|339.35|336.55|0
1641865400000|2022-01-11 01:43:20|339.48|336.68|339.48|336.68|339.61|336.81|339.48|336.68|0
1641865410000|2022-01-11 01:43:30|339.61|336.81|339.88|337.08|339.88|337.08|339.61|336.81|0
1641865420000|2022-01-11 01:43:40|339.74|336.94|339.61|336.81|339.74|336.94|339.61|336.81|0
1641865430000|2022-01-11 01:43:50|339.74|336.94|340.14|337.34|340.14|337.34|339.74|336.94|0
1641865440000|2022-01-11 01:44:00|340.01|337.21|339.88|337.08|340.14|337.34|339.88|337.08|0
1641865450000|2022-01-11 01:44:10|339.81|337.01|339.81|337.01|339.81|337.01|339.81|337.01|0
1641865460000|2022-01-11 01:44:20|340.01|337.21|340.08|337.28|340.08|337.28|339.94|337.14|0
1641865470000|2022-01-11 01:44:30|340.01|337.21|339.94|337.14|340.01|337.21|339.94|337.14|0
1641865480000|2022-01-11 01:44:40|340.01|337.21|339.88|337.08|340.01|337.21|339.88|337.08|0
1641865490000|2022-01-11 01:44:50|339.94|337.14|340.01|337.21|340.01|337.21|339.94|337.14|0
1641865500000|2022-01-11 01:45:00|340.14|337.34|339.61|336.81|340.14|337.34|339.55|336.75|0
1641865510000|2022-01-11 01:45:10|339.74|336.94|339.74|336.94|339.74|336.94|339.55|336.75|0
1641865520000|2022-01-11 01:45:20|339.88|337.08|340.14|337.34|340.14|337.34|339.88|337.08|0
1641865530000|2022-01-11 01:45:30|340.27|337.47|340.01|337.21|340.27|337.47|340.01|337.21|0
1641865540000|2022-01-11 01:45:40|340.14|337.34|340.14|337.34|340.14|337.34|340.14|337.34|0
1641865550000|2022-01-11 01:45:50|340.01|337.21|340.14|337.34|340.14|337.34|340.01|337.21|0
1641865560000|2022-01-11 01:46:00|340.08|337.28|340.14|337.34|340.14|337.34|340.01|337.21|0
1641865570000|2022-01-11 01:46:10|340.08|337.28|340.01|337.21|340.08|337.28|340.01|337.21|0
1641865580000|2022-01-11 01:46:20|340.14|337.34|340.14|337.34|340.14|337.34|340.14|337.34|0
1641865590000|2022-01-11 01:46:30|340.4|337.6|339.87|337.07|340.4|337.6|339.87|337.07|0
1641865600000|2022-01-11 01:46:40|339.74|336.94|339.61|336.81|339.74|336.94|339.61|336.81|0
1641865610000|2022-01-11 01:46:50|339.74|336.94|340.01|337.21|340.01|337.21|339.68|336.88|0
1641865620000|2022-01-11 01:47:00|340.07|337.27|340.07|337.27|340.14|337.34|340.07|337.27|0
1641865630000|2022-01-11 01:47:10|340.14|337.34|340.27|337.47|340.27|337.47|340.14|337.34|0
1641865640000|2022-01-11 01:47:20|340.34|337.54|340.27|337.47|340.34|337.54|340.27|337.47|0
1641865650000|2022-01-11 01:47:30|340.14|337.34|340.21|337.41|340.27|337.47|340.14|337.34|0
1641865660000|2022-01-11 01:47:40|340.27|337.47|340.27|337.47|340.27|337.47|340.14|337.34|0
1641865670000|2022-01-11 01:47:50|340.21|337.41|340.4|337.6|340.4|337.6|340.21|337.41|0
1641865680000|2022-01-11 01:48:00|340.53|337.73|340.4|337.6|340.6|337.8|340.4|337.6|0
1641865690000|2022-01-11 01:48:10|340.8|338|340.93|338.13|340.93|338.13|340.8|338|0
1641865700000|2022-01-11 01:48:20|340.8|338|340.93|338.13|340.93|338.13|340.8|338|0
1641865710000|2022-01-11 01:48:30|340.86|338.06|340.86|338.06|340.86|338.06|340.86|338.06|0
1641865720000|2022-01-11 01:48:40|340.8|338|340.8|338|340.8|338|340.73|337.93|0
1641865730000|2022-01-11 01:48:50|340.93|338.13|340.8|338|340.93|338.13|340.8|338|0
1641865740000|2022-01-11 01:49:00|340.93|338.13|341.06|338.26|341.06|338.26|340.93|338.13|0
1641865750000|2022-01-11 01:49:10|341|338.2|341.06|338.26|341.06|338.26|341|338.2|0
1641865760000|2022-01-11 01:49:20|340.93|338.13|340.66|337.86|340.93|338.13|340.66|337.86|0
1641865770000|2022-01-11 01:49:30|340.53|337.73|340.4|337.6|340.53|337.73|340.4|337.6|0
1641865780000|2022-01-11 01:49:40|340.14|337.34|340.53|337.73|340.53|337.73|340.14|337.34|0
1641865790000|2022-01-11 01:49:50|340.4|337.6|340.73|337.93|340.8|338|340.4|337.6|0
1641865800000|2022-01-11 01:50:00|341.26|338.46|341.19|338.39|341.26|338.46|341.19|338.39|0
1641865810000|2022-01-11 01:50:10|341.06|338.26|341|338.2|341.06|338.26|341|338.2|0
1641865820000|2022-01-11 01:50:20|340.93|338.13|340.53|337.73|340.93|338.13|340.53|337.73|0
1641865830000|2022-01-11 01:50:30|340.6|337.8|340.27|337.47|340.6|337.8|340.27|337.47|0
1641865840000|2022-01-11 01:50:40|340.14|337.34|340.07|337.27|340.2|337.4|340.07|337.27|0
1641865850000|2022-01-11 01:50:50|340|337.2|340.4|337.6|340.4|337.6|340|337.2|0
1641865860000|2022-01-11 01:51:00|340.34|337.54|340.93|338.13|340.93|338.13|340.34|337.54|0
1641865870000|2022-01-11 01:51:10|341|338.2|341.19|338.39|341.19|338.39|341|338.2|0
1641865880000|2022-01-11 01:51:20|341.06|338.26|341.19|338.39|341.19|338.39|341.06|338.26|0
1641865890000|2022-01-11 01:51:30|341.32|338.52|341.32|338.52|341.32|338.52|341.19|338.39|0
1641865900000|2022-01-11 01:51:40|341.06|338.26|341.19|338.39|341.19|338.39|341.06|338.26|0
1641865910000|2022-01-11 01:51:50|341.06|338.26|341.06|338.26|341.06|338.26|340.93|338.13|0
1641865920000|2022-01-11 01:52:00|341|338.2|341|338.2|341.06|338.26|341|338.2|0
1641865930000|2022-01-11 01:52:10|341.32|338.52|341.19|338.39|341.32|338.52|341.19|338.39|0
1641865940000|2022-01-11 01:52:20|341.32|338.52|341.59|338.79|341.59|338.79|341.32|338.52|0
1641865950000|2022-01-11 01:52:30|341.45|338.65|341.32|338.52|341.45|338.65|341.19|338.39|0
1641865960000|2022-01-11 01:52:40|341.45|338.65|341.45|338.65|341.45|338.65|341.45|338.65|0
1641865970000|2022-01-11 01:52:50|341.59|338.79|341.19|338.39|341.59|338.79|341.19|338.39|0
1641865980000|2022-01-11 01:53:00|341.32|338.52|341.45|338.65|341.65|338.85|341.32|338.52|0
1641865990000|2022-01-11 01:53:10|341.32|338.52|341.32|338.52|341.45|338.65|341.32|338.52|0
1641866000000|2022-01-11 01:53:20|341.45|338.65|341.32|338.52|341.45|338.65|341.32|338.52|0
1641866010000|2022-01-11 01:53:30|341.45|338.65|341.59|338.79|341.59|338.79|341.45|338.65|0
1641866020000|2022-01-11 01:53:40|341.52|338.72|341.72|338.92|341.85|339.05|341.52|338.72|0
1641866030000|2022-01-11 01:53:50|341.59|338.79|341.85|339.05|341.85|339.05|341.59|338.79|0
1641866040000|2022-01-11 01:54:00|342.11|339.31|342.38|339.58|342.38|339.58|342.11|339.31|0
1641866050000|2022-01-11 01:54:10|342.51|339.71|342.51|339.71|342.64|339.84|342.11|339.31|0
1641866060000|2022-01-11 01:54:20|342.11|339.31|341.98|339.18|342.11|339.31|341.85|339.05|0
1641866070000|2022-01-11 01:54:30|342.38|339.58|342.71|339.91|342.78|339.98|342.38|339.58|0
1641866080000|2022-01-11 01:54:40|342.91|340.11|342.84|340.04|342.91|340.11|342.78|339.98|0
1641866090000|2022-01-11 01:54:50|342.91|340.11|342.78|339.98|342.91|340.11|342.71|339.91|0
1641866100000|2022-01-11 01:55:00|342.64|339.84|342.51|339.71|342.78|339.98|342.51|339.71|0
1641866110000|2022-01-11 01:55:10|342.38|339.58|342.38|339.58|342.51|339.71|342.31|339.51|0
1641866120000|2022-01-11 01:55:20|342.31|339.51|342.11|339.31|342.31|339.51|342.11|339.31|0
1641866130000|2022-01-11 01:55:30|341.85|339.05|341.72|338.92|341.85|339.05|341.72|338.92|0
1641866140000|2022-01-11 01:55:40|341.52|338.72|341.45|338.65|341.52|338.72|341.26|338.46|0
1641866150000|2022-01-11 01:55:50|341.19|338.39|341.06|338.26|341.19|338.39|341.06|338.26|0
1641866160000|2022-01-11 01:56:00|341.19|338.39|341.72|338.92|341.72|338.92|341.19|338.39|0
1641866170000|2022-01-11 01:56:10|341.52|338.72|341.85|339.05|341.85|339.05|341.52|338.72|0
1641866180000|2022-01-11 01:56:20|341.58|338.78|341.58|338.78|341.58|338.78|341.45|338.65|0
1641866190000|2022-01-11 01:56:30|341.72|338.92|341.98|339.18|341.98|339.18|341.72|338.92|0
1641866200000|2022-01-11 01:56:40|341.85|339.05|341.92|339.12|341.92|339.12|341.85|339.05|0
1641866210000|2022-01-11 01:56:50|341.85|339.05|341.58|338.78|341.85|339.05|341.58|338.78|0
1641866220000|2022-01-11 01:57:00|341.72|338.92|341.58|338.78|341.72|338.92|341.58|338.78|0
1641866230000|2022-01-11 01:57:10|341.45|338.65|341.72|338.92|341.72|338.92|341.45|338.65|0
1641866240000|2022-01-11 01:57:20|341.58|338.78|341.58|338.78|341.58|338.78|341.58|338.78|0
1641866260000|2022-01-11 01:57:40|341.45|338.65|341.32|338.52|341.45|338.65|341.32|338.52|0
1641866270000|2022-01-11 01:57:50|341.19|338.39|341.58|338.78|341.58|338.78|341.19|338.39|0
1641866280000|2022-01-11 01:58:00|341.52|338.72|341.19|338.39|341.52|338.72|341.19|338.39|0
1641866290000|2022-01-11 01:58:10|341.32|338.52|341.32|338.52|341.32|338.52|341.32|338.52|0
1641866300000|2022-01-11 01:58:20|341.26|338.46|341.32|338.52|341.32|338.52|341.19|338.39|0
1641866310000|2022-01-11 01:58:30|341.26|338.46|341.58|338.78|341.58|338.78|341.26|338.46|0
1641866320000|2022-01-11 01:58:40|341.52|338.72|341.72|338.92|341.72|338.92|341.45|338.65|0
1641866330000|2022-01-11 01:58:50|341.58|338.78|341.72|338.92|341.72|338.92|341.58|338.78|0
1641866340000|2022-01-11 01:59:00|341.85|339.05|341.98|339.18|342.05|339.25|341.85|339.05|0
1641866350000|2022-01-11 01:59:10|342.18|339.38|342.11|339.31|342.18|339.38|341.98|339.18|0
1641866360000|2022-01-11 01:59:20|342.05|339.25|341.85|339.05|342.05|339.25|341.85|339.05|0
1641866370000|2022-01-11 01:59:30|341.78|338.98|341.85|339.05|341.85|339.05|341.65|338.85|0
1641866380000|2022-01-11 01:59:40|341.65|338.85|341.72|338.92|341.72|338.92|341.65|338.85|0
1641866390000|2022-01-11 01:59:50|341.85|339.05|341.58|338.78|341.85|339.05|341.58|338.78|0
1641866400000|2022-01-11 02:00:00|341.65|338.85|341.65|338.85|341.65|338.85|341.58|338.78|0
1641866410000|2022-01-11 02:00:10|341.32|338.52|341.32|338.52|341.45|338.65|341.32|338.52|0
1641866420000|2022-01-11 02:00:20|341.39|338.59|341.58|338.78|341.58|338.78|341.39|338.59|0
1641866430000|2022-01-11 02:00:30|341.72|338.92|341.72|338.92|341.85|339.05|341.65|338.85|0
1641866440000|2022-01-11 02:00:40|341.85|339.05|341.78|338.98|341.98|339.18|341.78|338.98|0
1641866450000|2022-01-11 02:00:50|341.72|338.92|341.98|339.18|341.98|339.18|341.72|338.92|0
1641866460000|2022-01-11 02:01:00|341.85|339.05|341.85|339.05|341.98|339.18|341.85|339.05|0
1641866470000|2022-01-11 02:01:10|341.92|339.12|341.78|338.98|341.92|339.12|341.78|338.98|0
1641866480000|2022-01-11 02:01:20|341.65|338.85|341.71|338.91|341.78|338.98|341.65|338.85|0
1641866490000|2022-01-11 02:01:30|341.65|338.85|341.58|338.78|341.65|338.85|341.58|338.78|0
1641866500000|2022-01-11 02:01:40|341.52|338.72|341.45|338.65|341.52|338.72|341.39|338.59|0
1641866510000|2022-01-11 02:01:50|341.58|338.78|341.52|338.72|341.58|338.78|341.52|338.72|0
1641866520000|2022-01-11 02:02:00|341.45|338.65|341.32|338.52|341.45|338.65|341.32|338.52|0
1641866530000|2022-01-11 02:02:10|341.19|338.39|341.45|338.65|341.45|338.65|341.19|338.39|0
1641866540000|2022-01-11 02:02:20|341.32|338.52|341.39|338.59|341.45|338.65|341.32|338.52|0
1641866550000|2022-01-11 02:02:30|341.45|338.65|341.58|338.78|341.71|338.91|341.45|338.65|0
1641866560000|2022-01-11 02:02:40|341.65|338.85|341.65|338.85|341.65|338.85|341.65|338.85|0
1641866570000|2022-01-11 02:02:50|341.85|339.05|341.85|339.05|341.85|339.05|341.78|338.98|0
1641866580000|2022-01-11 02:03:00|341.71|338.91|341.91|339.11|341.91|339.11|341.71|338.91|0
1641866590000|2022-01-11 02:03:10|341.78|338.98|341.71|338.91|341.85|339.05|341.71|338.91|0
1641866600000|2022-01-11 02:03:20|341.58|338.78|341.65|338.85|341.71|338.91|341.58|338.78|0
1641866610000|2022-01-11 02:03:30|341.58|338.78|341.65|338.85|341.65|338.85|341.58|338.78|0
1641866620000|2022-01-11 02:03:40|341.58|338.78|341.58|338.78|341.71|338.91|341.45|338.65|0
1641866630000|2022-01-11 02:03:50|341.65|338.85|341.58|338.78|341.65|338.85|341.58|338.78|0
1641866640000|2022-01-11 02:04:00|341.71|338.91|341.71|338.91|341.71|338.91|341.71|338.91|0
1641866650000|2022-01-11 02:04:10|341.78|338.98|341.85|339.05|341.85|339.05|341.71|338.91|0
1641866660000|2022-01-11 02:04:20|341.71|338.91|341.85|339.05|341.85|339.05|341.71|338.91|0
1641866670000|2022-01-11 02:04:30|341.71|338.91|341.71|338.91|341.85|339.05|341.71|338.91|0
1641866680000|2022-01-11 02:04:40|341.65|338.85|341.71|338.91|341.71|338.91|341.65|338.85|0
1641866690000|2022-01-11 02:04:50|341.65|338.85|341.71|338.91|341.71|338.91|341.65|338.85|0
1641866700000|2022-01-11 02:05:00|341.91|339.11|341.58|338.78|341.91|339.11|341.45|338.65|0
1641866710000|2022-01-11 02:05:10|341.71|338.91|341.71|338.91|341.71|338.91|341.58|338.78|0
1641866720000|2022-01-11 02:05:20|341.58|338.78|341.58|338.78|341.71|338.91|341.52|338.72|0
1641866730000|2022-01-11 02:05:30|341.45|338.65|341.19|338.39|341.45|338.65|341.19|338.39|0
1641866740000|2022-01-11 02:05:40|341.05|338.25|341.05|338.25|341.05|338.25|340.79|337.99|0
1641866750000|2022-01-11 02:05:50|341.19|338.39|341.05|338.25|341.19|338.39|341.05|338.25|0
1641866760000|2022-01-11 02:06:00|341.32|338.52|341.12|338.32|341.32|338.52|341.12|338.32|0
1641866770000|2022-01-11 02:06:10|340.92|338.12|340.39|337.59|340.92|338.12|340.39|337.59|0
1641866780000|2022-01-11 02:06:20|340.66|337.86|340.66|337.86|340.73|337.93|340.66|337.86|0
1641866790000|2022-01-11 02:06:30|340.59|337.79|340.53|337.73|340.59|337.79|340.46|337.66|0
1641866810000|2022-01-11 02:06:50|340.39|337.59|340.26|337.46|340.39|337.59|340.26|337.46|0
1641866820000|2022-01-11 02:07:00|340.39|337.59|340.39|337.59|340.53|337.73|340.39|337.59|0
1641866830000|2022-01-11 02:07:10|340.53|337.73|340.13|337.33|340.53|337.73|340.13|337.33|0
1641866840000|2022-01-11 02:07:20|340.26|337.46|340|337.2|340.26|337.46|340|337.2|0
1641866850000|2022-01-11 02:07:30|339.94|337.14|340|337.2|340|337.2|339.94|337.14|0
1641866870000|2022-01-11 02:07:50|339.87|337.07|339.87|337.07|339.87|337.07|339.73|336.93|0
1641866880000|2022-01-11 02:08:00|339.93|337.13|339.93|337.13|339.93|337.13|339.93|337.13|0
1641866890000|2022-01-11 02:08:10|339.87|337.07|339.87|337.07|339.87|337.07|339.87|337.07|0
1641866900000|2022-01-11 02:08:20|340|337.2|340|337.2|340|337.2|340|337.2|0
1641866910000|2022-01-11 02:08:30|339.87|337.07|339.87|337.07|340|337.2|339.87|337.07|0
1641866920000|2022-01-11 02:08:40|339.73|336.93|339.87|337.07|339.87|337.07|339.73|336.93|0
1641866930000|2022-01-11 02:08:50|339.73|336.93|339.47|336.67|339.73|336.93|339.47|336.67|0
1641866940000|2022-01-11 02:09:00|339.34|336.54|339.21|336.41|339.34|336.54|339.21|336.41|0
1641866950000|2022-01-11 02:09:10|339.08|336.28|339.08|336.28|339.08|336.28|338.95|336.15|0
1641866960000|2022-01-11 02:09:20|338.95|336.15|338.95|336.15|339.01|336.21|338.95|336.15|0
1641866970000|2022-01-11 02:09:30|339.01|336.21|339.21|336.41|339.21|336.41|338.95|336.15|0
1641866980000|2022-01-11 02:09:40|339.08|336.28|339.08|336.28|339.08|336.28|338.95|336.15|0
1641866990000|2022-01-11 02:09:50|339.21|336.41|339.21|336.41|339.28|336.48|339.21|336.41|0
1641867000000|2022-01-11 02:10:00|339.34|336.54|339.01|336.21|339.34|336.54|339.01|336.21|0
1641867010000|2022-01-11 02:10:10|338.95|336.15|338.95|336.15|338.95|336.15|338.68|335.88|0
1641867020000|2022-01-11 02:10:20|338.88|336.08|338.95|336.15|338.95|336.15|338.81|336.01|0
1641867030000|2022-01-11 02:10:30|338.88|336.08|339.21|336.41|339.21|336.41|338.88|336.08|0
1641867040000|2022-01-11 02:10:40|339.08|336.28|339.14|336.34|339.14|336.34|339.08|336.28|0
1641867050000|2022-01-11 02:10:50|339.08|336.28|339.14|336.34|339.21|336.41|339.08|336.28|0
1641867060000|2022-01-11 02:11:00|339.21|336.41|339.08|336.28|339.21|336.41|339.08|336.28|0
1641867070000|2022-01-11 02:11:10|339.21|336.41|339.08|336.28|339.21|336.41|339.08|336.28|0
1641867080000|2022-01-11 02:11:20|338.94|336.14|339.08|336.28|339.08|336.28|338.81|336.01|0
1641867090000|2022-01-11 02:11:30|339.21|336.41|339.21|336.41|339.21|336.41|339.21|336.41|0
1641867100000|2022-01-11 02:11:40|339.14|336.34|339.14|336.34|339.14|336.34|339.14|336.34|0
1641867110000|2022-01-11 02:11:50|339.21|336.41|339.08|336.28|339.21|336.41|339.08|336.28|0
1641867120000|2022-01-11 02:12:00|338.94|336.14|338.94|336.14|338.94|336.14|338.94|336.14|0
1641867130000|2022-01-11 02:12:10|338.81|336.01|338.94|336.14|338.94|336.14|338.81|336.01|0
1641867140000|2022-01-11 02:12:20|339.08|336.28|339.14|336.34|339.14|336.34|339.08|336.28|0
1641867150000|2022-01-11 02:12:30|339.08|336.28|339.21|336.41|339.21|336.41|339.08|336.28|0
1641867160000|2022-01-11 02:12:40|339.08|336.28|339.08|336.28|339.21|336.41|339.08|336.28|0
1641867170000|2022-01-11 02:12:50|339.21|336.41|339.08|336.28|339.21|336.41|339.08|336.28|0
1641867180000|2022-01-11 02:13:00|339.01|336.21|339.21|336.41|339.21|336.41|339.01|336.21|0
1641867190000|2022-01-11 02:13:10|339.34|336.54|339.34|336.54|339.34|336.54|339.34|336.54|0
1641867210000|2022-01-11 02:13:30|339.21|336.41|338.94|336.14|339.21|336.41|338.94|336.14|0
1641867220000|2022-01-11 02:13:40|338.16|335.36|337.96|335.16|338.29|335.49|337.96|335.16|0
1641867230000|2022-01-11 02:13:50|337.89|335.09|337.89|335.09|337.89|335.09|337.5|334.7|0
1641867240000|2022-01-11 02:14:00|337.63|334.83|337.63|334.83|337.63|334.83|337.5|334.7|0
1641867250000|2022-01-11 02:14:10|337.5|334.7|337.5|334.7|337.63|334.83|337.5|334.7|0
1641867260000|2022-01-11 02:14:20|337.57|334.77|337.37|334.57|337.57|334.77|337.37|334.57|0
1641867270000|2022-01-11 02:14:30|337.5|334.7|337.5|334.7|337.5|334.7|337.5|334.7|0
1641867280000|2022-01-11 02:14:40|337.37|334.57|337.5|334.7|337.5|334.7|337.37|334.57|0
1641867290000|2022-01-11 02:14:50|337.63|334.83|337.5|334.7|337.63|334.83|337.5|334.7|0
1641867300000|2022-01-11 02:15:00|337.44|334.64|337.5|334.7|337.5|334.7|337.44|334.64|0
1641867310000|2022-01-11 02:15:10|337.63|334.83|337.63|334.83|337.63|334.83|337.63|334.83|0
1641867320000|2022-01-11 02:15:20|337.5|334.7|337.63|334.83|337.63|334.83|337.5|334.7|0
1641867330000|2022-01-11 02:15:30|337.5|334.7|337.63|334.83|337.63|334.83|337.5|334.7|0
1641867350000|2022-01-11 02:15:50|337.76|334.96|337.63|334.83|337.76|334.96|337.63|334.83|0
1641867360000|2022-01-11 02:16:00|337.5|334.7|337.37|334.57|337.5|334.7|337.37|334.57|0
1641867370000|2022-01-11 02:16:10|337.63|334.83|337.76|334.96|337.76|334.96|337.63|334.83|0
1641867380000|2022-01-11 02:16:20|337.89|335.09|337.89|335.09|337.89|335.09|337.89|335.09|0
1641867390000|2022-01-11 02:16:30|338.02|335.22|338.02|335.22|338.02|335.22|337.96|335.16|0
1641867400000|2022-01-11 02:16:40|337.89|335.09|337.89|335.09|337.89|335.09|337.89|335.09|0
1641867410000|2022-01-11 02:16:50|337.76|334.96|337.76|334.96|337.76|334.96|337.76|334.96|0
1641867420000|2022-01-11 02:17:00|337.63|334.83|337.37|334.57|337.63|334.83|337.37|334.57|0
1641867430000|2022-01-11 02:17:10|337.31|334.51|337.37|334.57|337.37|334.57|337.31|334.51|0
1641867440000|2022-01-11 02:17:20|337.24|334.44|337.24|334.44|337.24|334.44|337.24|334.44|0
1641867450000|2022-01-11 02:17:30|337.31|334.51|337.57|334.77|337.57|334.77|337.31|334.51|0
1641867460000|2022-01-11 02:17:40|337.63|334.83|337.37|334.57|337.63|334.83|337.37|334.57|0
1641867470000|2022-01-11 02:17:50|337.44|334.64|337.5|334.7|337.5|334.7|337.44|334.64|0
1641867480000|2022-01-11 02:18:00|337.24|334.44|337.5|334.7|337.5|334.7|337.24|334.44|0
1641867490000|2022-01-11 02:18:10|337.37|334.57|337.5|334.7|337.5|334.7|337.37|334.57|0
1641867500000|2022-01-11 02:18:20|337.63|334.83|337.63|334.83|337.63|334.83|337.5|334.7|0
1641867510000|2022-01-11 02:18:30|337.76|334.96|337.76|334.96|337.76|334.96|337.63|334.83|0
1641867520000|2022-01-11 02:18:40|337.63|334.83|337.7|334.9|337.76|334.96|337.63|334.83|0
1641867530000|2022-01-11 02:18:50|337.63|334.83|337.63|334.83|337.63|334.83|337.57|334.77|0
1641867540000|2022-01-11 02:19:00|337.76|334.96|337.89|335.09|337.89|335.09|337.7|334.9|0
1641867550000|2022-01-11 02:19:10|337.76|334.96|337.5|334.7|337.76|334.96|337.5|334.7|0
1641867560000|2022-01-11 02:19:20|337.57|334.77|337.63|334.83|337.63|334.83|337.57|334.77|0
1641867570000|2022-01-11 02:19:30|337.76|334.96|337.63|334.83|337.76|334.96|337.5|334.7|0
1641867590000|2022-01-11 02:19:50|337.76|334.96|337.76|334.96|337.76|334.96|337.63|334.83|0
1641867600000|2022-01-11 02:20:00|337.63|334.83|337.76|334.96|337.76|334.96|337.63|334.83|0
1641867610000|2022-01-11 02:20:10|337.63|334.83|337.57|334.77|337.63|334.83|337.57|334.77|0
1641867620000|2022-01-11 02:20:20|337.5|334.7|337.57|334.77|337.57|334.77|337.5|334.7|0
1641867630000|2022-01-11 02:20:30|337.5|334.7|337.5|334.7|337.5|334.7|337.5|334.7|0
1641867640000|2022-01-11 02:20:40|337.57|334.77|337.63|334.83|337.63|334.83|337.5|334.7|0
1641867650000|2022-01-11 02:20:50|337.7|334.9|337.5|334.7|337.7|334.9|337.5|334.7|0
1641867660000|2022-01-11 02:21:00|337.24|334.44|337.24|334.44|337.24|334.44|337.11|334.31|0
1641867670000|2022-01-11 02:21:10|337.37|334.57|337.24|334.44|337.37|334.57|337.24|334.44|0
1641867680000|2022-01-11 02:21:20|337.11|334.31|337.37|334.57|337.37|334.57|337.11|334.31|0
1641867690000|2022-01-11 02:21:30|337.24|334.44|337.24|334.44|337.24|334.44|337.24|334.44|0
1641867700000|2022-01-11 02:21:40|337.17|334.37|337.17|334.37|337.17|334.37|337.17|334.37|0
1641867710000|2022-01-11 02:21:50|337.24|334.44|337.11|334.31|337.24|334.44|337.11|334.31|0
1641867720000|2022-01-11 02:22:00|336.97|334.17|337.11|334.31|337.11|334.31|336.97|334.17|0
1641867730000|2022-01-11 02:22:10|337.17|334.37|337.11|334.31|337.24|334.44|337.11|334.31|0
1641867740000|2022-01-11 02:22:20|337.1|334.3|337.17|334.37|337.17|334.37|337.1|334.3|0
1641867750000|2022-01-11 02:22:30|337.3|334.5|337.37|334.57|337.37|334.57|337.3|334.5|0
1641867760000|2022-01-11 02:22:40|337.3|334.5|337.3|334.5|337.3|334.5|337.3|334.5|0
1641867770000|2022-01-11 02:22:50|337.24|334.44|337.1|334.3|337.24|334.44|337.1|334.3|0
1641867780000|2022-01-11 02:23:00|336.91|334.11|336.84|334.04|336.91|334.11|336.71|333.91|0
1641867790000|2022-01-11 02:23:10|336.78|333.98|336.84|334.04|336.84|334.04|336.71|333.91|0
1641867800000|2022-01-11 02:23:20|336.71|333.91|336.71|333.91|336.71|333.91|336.58|333.78|0
1641867810000|2022-01-11 02:23:30|336.45|333.65|336.58|333.78|336.58|333.78|336.45|333.65|0
1641867820000|2022-01-11 02:23:40|336.32|333.52|336.45|333.65|336.45|333.65|336.32|333.52|0
1641867830000|2022-01-11 02:23:50|336.32|333.52|336.45|333.65|336.45|333.65|336.32|333.52|0
1641867840000|2022-01-11 02:24:00|336.32|333.52|336.32|333.52|336.45|333.65|336.32|333.52|0
1641867850000|2022-01-11 02:24:10|336.19|333.39|336.32|333.52|336.32|333.52|336.19|333.39|0
1641867860000|2022-01-11 02:24:20|336.19|333.39|336.19|333.39|336.19|333.39|336.06|333.26|0
1641867870000|2022-01-11 02:24:30|336.32|333.52|336.32|333.52|336.45|333.65|336.26|333.46|0
1641867880000|2022-01-11 02:24:40|336.26|333.46|336.19|333.39|336.26|333.46|336.19|333.39|0
1641867900000|2022-01-11 02:25:00|336.32|333.52|336.19|333.39|336.32|333.52|336.19|333.39|0
1641867910000|2022-01-11 02:25:10|336.32|333.52|336.32|333.52|336.39|333.59|336.32|333.52|0
1641867920000|2022-01-11 02:25:20|336.19|333.39|336.58|333.78|336.58|333.78|336.19|333.39|0
1641867930000|2022-01-11 02:25:30|336.45|333.65|336.45|333.65|336.45|333.65|336.45|333.65|0
1641867940000|2022-01-11 02:25:40|336.39|333.59|336.32|333.52|336.39|333.59|336.32|333.52|0
1641867950000|2022-01-11 02:25:50|336.45|333.65|336.58|333.78|336.58|333.78|336.45|333.65|0
1641867960000|2022-01-11 02:26:00|336.65|333.85|336.45|333.65|336.65|333.85|336.32|333.52|0
1641867970000|2022-01-11 02:26:10|336.32|333.52|336.26|333.46|336.45|333.65|336.26|333.46|0
1641867980000|2022-01-11 02:26:20|336.32|333.52|336.45|333.65|336.45|333.65|336.19|333.39|0
1641867990000|2022-01-11 02:26:30|336.58|333.78|336.45|333.65|336.58|333.78|336.45|333.65|0
1641868000000|2022-01-11 02:26:40|336.39|333.59|336.32|333.52|336.45|333.65|336.32|333.52|0
1641868010000|2022-01-11 02:26:50|336.19|333.39|336.19|333.39|336.19|333.39|336.13|333.33|0
1641868030000|2022-01-11 02:27:10|335.93|333.13|335.93|333.13|335.93|333.13|335.93|333.13|0
1641868040000|2022-01-11 02:27:20|336.06|333.26|335.93|333.13|336.06|333.26|335.93|333.13|0
1641868050000|2022-01-11 02:27:30|336.06|333.26|336.06|333.26|336.06|333.26|336.06|333.26|0
1641868060000|2022-01-11 02:27:40|336.19|333.39|336.26|333.46|336.26|333.46|336.19|333.39|0
1641868070000|2022-01-11 02:27:50|336.32|333.52|336.26|333.46|336.32|333.52|336.19|333.39|0
1641868080000|2022-01-11 02:28:00|336.32|333.52|336.32|333.52|336.32|333.52|336.19|333.39|0
1641868100000|2022-01-11 02:28:20|336.45|333.65|336.32|333.52|336.45|333.65|336.32|333.52|0
1641868110000|2022-01-11 02:28:30|336.45|333.65|336.32|333.52|336.45|333.65|336.32|333.52|0
1641868120000|2022-01-11 02:28:40|336.45|333.65|336.45|333.65|336.45|333.65|336.32|333.52|0
1641868130000|2022-01-11 02:28:50|336.58|333.78|336.58|333.78|336.58|333.78|336.45|333.65|0
1641868150000|2022-01-11 02:29:10|336.52|333.72|336.58|333.78|336.58|333.78|336.52|333.72|0
1641868170000|2022-01-11 02:29:30|336.71|333.91|336.71|333.91|336.71|333.91|336.71|333.91|0
1641868180000|2022-01-11 02:29:40|336.58|333.78|336.58|333.78|336.58|333.78|336.45|333.65|0
1641868190000|2022-01-11 02:29:50|336.71|333.91|336.71|333.91|336.71|333.91|336.71|333.91|0
1641868200000|2022-01-11 02:30:00|336.65|333.85|336.45|333.65|336.65|333.85|336.32|333.52|0
1641868210000|2022-01-11 02:30:10|336.58|333.78|336.97|334.17|336.97|334.17|336.58|333.78|0
1641868220000|2022-01-11 02:30:20|337.1|334.3|336.97|334.17|337.1|334.3|336.97|334.17|0
1641868230000|2022-01-11 02:30:30|336.91|334.11|336.84|334.04|336.91|334.11|336.71|333.91|0
1641868240000|2022-01-11 02:30:40|336.97|334.17|336.84|334.04|336.97|334.17|336.84|334.04|0
1641868250000|2022-01-11 02:30:50|336.71|333.91|336.84|334.04|336.84|334.04|336.71|333.91|0
1641868260000|2022-01-11 02:31:00|336.78|333.98|336.71|333.91|336.78|333.98|336.71|333.91|0
1641868270000|2022-01-11 02:31:10|336.84|334.04|336.78|333.98|336.91|334.11|336.78|333.98|0
1641868280000|2022-01-11 02:31:20|336.71|333.91|336.84|334.04|336.84|334.04|336.71|333.91|0
1641868290000|2022-01-11 02:31:30|336.91|334.11|336.97|334.17|336.97|334.17|336.91|334.11|0
1641868300000|2022-01-11 02:31:40|336.84|334.04|336.71|333.91|336.84|334.04|336.71|333.91|0
1641868320000|2022-01-11 02:32:00|336.58|333.78|336.71|333.91|336.71|333.91|336.52|333.72|0
1641868330000|2022-01-11 02:32:10|336.58|333.78|336.71|333.91|336.71|333.91|336.58|333.78|0
1641868340000|2022-01-11 02:32:20|336.58|333.78|336.58|333.78|336.58|333.78|336.58|333.78|0
1641868350000|2022-01-11 02:32:30|336.65|333.85|336.71|333.91|336.71|333.91|336.65|333.85|0
1641868360000|2022-01-11 02:32:40|336.58|333.78|336.71|333.91|336.71|333.91|336.58|333.78|0
1641868370000|2022-01-11 02:32:50|336.78|333.98|336.84|334.04|336.84|334.04|336.78|333.98|0
1641868380000|2022-01-11 02:33:00|336.97|334.17|336.84|334.04|336.97|334.17|336.84|334.04|0
1641868390000|2022-01-11 02:33:10|336.71|333.91|336.84|334.04|336.84|334.04|336.71|333.91|0
1641868410000|2022-01-11 02:33:30|336.97|334.17|336.84|334.04|336.97|334.17|336.84|334.04|0
1641868420000|2022-01-11 02:33:40|336.97|334.17|336.97|334.17|336.97|334.17|336.97|334.17|0
1641868430000|2022-01-11 02:33:50|337.23|334.43|337.23|334.43|337.23|334.43|337.23|334.43|0
1641868440000|2022-01-11 02:34:00|337.36|334.56|337.36|334.56|337.36|334.56|337.23|334.43|0
1641868450000|2022-01-11 02:34:10|337.3|334.5|337.23|334.43|337.3|334.5|337.23|334.43|0
1641868460000|2022-01-11 02:34:20|337.17|334.37|337.1|334.3|337.36|334.56|337.1|334.3|0
1641868470000|2022-01-11 02:34:30|337.17|334.37|337.1|334.3|337.17|334.37|337.1|334.3|0
1641868480000|2022-01-11 02:34:40|337.04|334.24|337.23|334.43|337.23|334.43|337.04|334.24|0
1641868490000|2022-01-11 02:34:50|337.1|334.3|337.36|334.56|337.36|334.56|337.1|334.3|0
1641868500000|2022-01-11 02:35:00|337.43|334.63|337.43|334.63|337.43|334.63|337.43|334.63|0
1641868510000|2022-01-11 02:35:10|337.62|334.82|337.49|334.69|337.62|334.82|337.49|334.69|0
1641868520000|2022-01-11 02:35:20|337.62|334.82|337.62|334.82|337.62|334.82|337.62|334.82|0
1641868530000|2022-01-11 02:35:30|337.49|334.69|337.49|334.69|337.62|334.82|337.49|334.69|0
1641868540000|2022-01-11 02:35:40|337.62|334.82|337.49|334.69|337.62|334.82|337.49|334.69|0
1641868550000|2022-01-11 02:35:50|337.62|334.82|337.49|334.69|337.62|334.82|337.49|334.69|0
1641868560000|2022-01-11 02:36:00|337.56|334.76|337.56|334.76|337.56|334.76|337.56|334.76|0
1641868570000|2022-01-11 02:36:10|337.49|334.69|337.75|334.95|337.75|334.95|337.49|334.69|0
1641868590000|2022-01-11 02:36:30|337.82|335.02|338.02|335.22|338.02|335.22|337.82|335.02|0
1641868600000|2022-01-11 02:36:40|337.89|335.09|337.89|335.09|337.89|335.09|337.75|334.95|0
1641868610000|2022-01-11 02:36:50|337.75|334.95|337.89|335.09|337.89|335.09|337.75|334.95|0
1641868620000|2022-01-11 02:37:00|338.02|335.22|337.49|334.69|338.02|335.22|337.49|334.69|0
1641868630000|2022-01-11 02:37:10|337.62|334.82|337.62|334.82|337.62|334.82|337.56|334.76|0
1641868640000|2022-01-11 02:37:20|337.49|334.69|337.49|334.69|337.49|334.69|337.49|334.69|0
1641868650000|2022-01-11 02:37:30|337.62|334.82|337.56|334.76|337.62|334.82|337.56|334.76|0
1641868660000|2022-01-11 02:37:40|337.62|334.82|337.56|334.76|337.62|334.82|337.49|334.69|0
1641868670000|2022-01-11 02:37:50|337.62|334.82|337.49|334.69|337.62|334.82|337.49|334.69|0
1641868680000|2022-01-11 02:38:00|337.36|334.56|337.36|334.56|337.36|334.56|337.36|334.56|0
1641868690000|2022-01-11 02:38:10|337.3|334.5|337.36|334.56|337.36|334.56|337.3|334.5|0
1641868700000|2022-01-11 02:38:20|337.49|334.69|337.36|334.56|337.49|334.69|337.36|334.56|0
1641868710000|2022-01-11 02:38:30|337.49|334.69|337.49|334.69|337.49|334.69|337.36|334.56|0
1641868730000|2022-01-11 02:38:50|337.62|334.82|337.62|334.82|337.62|334.82|337.62|334.82|0
1641868740000|2022-01-11 02:39:00|337.56|334.76|337.49|334.69|337.56|334.76|337.49|334.69|0
1641868750000|2022-01-11 02:39:10|337.36|334.56|337.36|334.56|337.36|334.56|337.36|334.56|0
1641868760000|2022-01-11 02:39:20|337.49|334.69|337.49|334.69|337.49|334.69|337.49|334.69|0
1641868780000|2022-01-11 02:39:40|337.36|334.56|337.49|334.69|337.49|334.69|337.36|334.56|0
1641868790000|2022-01-11 02:39:50|337.43|334.63|337.36|334.56|337.43|334.63|337.36|334.56|0
1641868800000|2022-01-11 02:40:00|337.43|334.63|337.36|334.56|337.49|334.69|337.36|334.56|0
1641868810000|2022-01-11 02:40:10|337.3|334.5|337.36|334.56|337.36|334.56|337.3|334.5|0
1641868820000|2022-01-11 02:40:20|337.49|334.69|337.49|334.69|337.49|334.69|337.49|334.69|0
1641868830000|2022-01-11 02:40:30|337.43|334.63|337.75|334.95|337.75|334.95|337.36|334.56|0
1641868840000|2022-01-11 02:40:40|337.62|334.82|337.62|334.82|337.62|334.82|337.62|334.82|0
1641868850000|2022-01-11 02:40:50|337.75|334.95|337.62|334.82|337.75|334.95|337.62|334.82|0
1641868860000|2022-01-11 02:41:00|337.69|334.89|337.75|334.95|337.75|334.95|337.69|334.89|0
1641868870000|2022-01-11 02:41:10|337.69|334.89|337.62|334.82|337.69|334.89|337.62|334.82|0
1641868880000|2022-01-11 02:41:20|337.69|334.89|337.62|334.82|337.69|334.89|337.62|334.82|0
1641868890000|2022-01-11 02:41:30|337.69|334.89|337.82|335.02|337.82|335.02|337.69|334.89|0
1641868900000|2022-01-11 02:41:40|337.75|334.95|337.75|334.95|337.75|334.95|337.75|334.95|0
1641868910000|2022-01-11 02:41:50|337.88|335.08|337.75|334.95|337.88|335.08|337.75|334.95|0
1641868920000|2022-01-11 02:42:00|337.88|335.08|338.01|335.21|338.01|335.21|337.88|335.08|0
1641868930000|2022-01-11 02:42:10|338.08|335.28|338.08|335.28|338.08|335.28|338.08|335.28|0
1641868940000|2022-01-11 02:42:20|338.01|335.21|338.01|335.21|338.01|335.21|338.01|335.21|0
1641868950000|2022-01-11 02:42:30|337.75|334.95|337.88|335.08|337.88|335.08|337.75|334.95|0
1641868970000|2022-01-11 02:42:50|337.95|335.15|337.88|335.08|337.95|335.15|337.88|335.08|0
1641868980000|2022-01-11 02:43:00|337.75|334.95|337.75|334.95|337.75|334.95|337.75|334.95|0
1641868990000|2022-01-11 02:43:10|337.82|335.02|337.75|334.95|337.82|335.02|337.75|334.95|0
1641869000000|2022-01-11 02:43:20|337.88|335.08|337.69|334.89|337.88|335.08|337.62|334.82|0
1641869010000|2022-01-11 02:43:30|337.62|334.82|337.62|334.82|337.62|334.82|337.62|334.82|0
1641869020000|2022-01-11 02:43:40|337.75|334.95|337.75|334.95|337.75|334.95|337.75|334.95|0
1641869030000|2022-01-11 02:43:50|337.69|334.89|337.69|334.89|337.75|334.95|337.69|334.89|0
1641869040000|2022-01-11 02:44:00|337.75|334.95|337.75|334.95|337.75|334.95|337.75|334.95|0
1641869050000|2022-01-11 02:44:10|337.88|335.08|337.88|335.08|337.88|335.08|337.88|335.08|0
1641869060000|2022-01-11 02:44:20|337.75|334.95|337.75|334.95|337.75|334.95|337.69|334.89|0
1641869070000|2022-01-11 02:44:30|337.62|334.82|337.88|335.08|337.88|335.08|337.62|334.82|0
1641869080000|2022-01-11 02:44:40|337.82|335.02|337.75|334.95|337.82|335.02|337.75|334.95|0
1641869090000|2022-01-11 02:44:50|337.82|335.02|337.82|335.02|337.82|335.02|337.82|335.02|0
1641869100000|2022-01-11 02:45:00|337.88|335.08|337.75|334.95|337.88|335.08|337.75|334.95|0
1641869120000|2022-01-11 02:45:20|337.69|334.89|337.69|334.89|337.69|334.89|337.69|334.89|0
1641869130000|2022-01-11 02:45:30|337.62|334.82|337.62|334.82|337.62|334.82|337.62|334.82|0
1641869160000|2022-01-11 02:46:00|337.69|334.89|337.75|334.95|337.75|334.95|337.69|334.89|0
1641869170000|2022-01-11 02:46:10|337.62|334.82|337.62|334.82|337.62|334.82|337.62|334.82|0
1641869180000|2022-01-11 02:46:20|337.69|334.89|337.62|334.82|337.69|334.89|337.62|334.82|0
1641869220000|2022-01-11 02:47:00|337.49|334.69|337.23|334.43|337.49|334.69|337.23|334.43|0
1641869230000|2022-01-11 02:47:10|337.1|334.3|336.96|334.16|337.1|334.3|336.96|334.16|0
1641869240000|2022-01-11 02:47:20|336.83|334.03|336.83|334.03|336.83|334.03|336.83|334.03|0
1641869250000|2022-01-11 02:47:30|336.7|333.9|336.83|334.03|336.83|334.03|336.7|333.9|0
1641869260000|2022-01-11 02:47:40|336.7|333.9|336.83|334.03|336.83|334.03|336.57|333.77|0
1641869280000|2022-01-11 02:48:00|336.7|333.9|336.9|334.1|336.9|334.1|336.7|333.9|0
1641869290000|2022-01-11 02:48:10|336.96|334.16|337.09|334.29|337.09|334.29|336.96|334.16|0
1641869300000|2022-01-11 02:48:20|337.03|334.23|336.96|334.16|337.03|334.23|336.96|334.16|0
1641869310000|2022-01-11 02:48:30|337.09|334.29|336.96|334.16|337.09|334.29|336.96|334.16|0
1641869320000|2022-01-11 02:48:40|337.09|334.29|337.09|334.29|337.09|334.29|337.09|334.29|0
1641869330000|2022-01-11 02:48:50|337.03|334.23|336.96|334.16|337.03|334.23|336.9|334.1|0
1641869340000|2022-01-11 02:49:00|337.09|334.29|337.09|334.29|337.09|334.29|337.09|334.29|0
1641869350000|2022-01-11 02:49:10|336.96|334.16|337.09|334.29|337.09|334.29|336.96|334.16|0
1641869360000|2022-01-11 02:49:20|337.23|334.43|337.36|334.56|337.36|334.56|337.23|334.43|0
1641869370000|2022-01-11 02:49:30|337.29|334.49|337.29|334.49|337.29|334.49|337.23|334.43|0
1641869380000|2022-01-11 02:49:40|337.36|334.56|337.36|334.56|337.36|334.56|337.29|334.49|0
1641869390000|2022-01-11 02:49:50|337.22|334.42|337.22|334.42|337.22|334.42|337.22|334.42|0
1641869400000|2022-01-11 02:50:00|337.29|334.49|337.36|334.56|337.36|334.56|337.22|334.42|0
1641869410000|2022-01-11 02:50:10|337.49|334.69|337.49|334.69|337.49|334.69|337.49|334.69|0
1641869430000|2022-01-11 02:50:30|337.62|334.82|337.62|334.82|337.62|334.82|337.62|334.82|0
1641869440000|2022-01-11 02:50:40|337.75|334.95|337.75|334.95|337.75|334.95|337.75|334.95|0
1641869450000|2022-01-11 02:50:50|337.62|334.82|337.49|334.69|337.62|334.82|337.49|334.69|0
1641869460000|2022-01-11 02:51:00|337.62|334.82|337.49|334.69|337.62|334.82|337.49|334.69|0
1641869470000|2022-01-11 02:51:10|337.36|334.56|337.22|334.42|337.36|334.56|337.22|334.42|0
1641869480000|2022-01-11 02:51:20|337.09|334.29|337.09|334.29|337.09|334.29|337.09|334.29|0
1641869490000|2022-01-11 02:51:30|337.03|334.23|336.96|334.16|337.09|334.29|336.96|334.16|0
1641869510000|2022-01-11 02:51:50|337.09|334.29|337.22|334.42|337.22|334.42|337.09|334.29|0
1641869520000|2022-01-11 02:52:00|337.16|334.36|337.16|334.36|337.16|334.36|337.09|334.29|0
1641869530000|2022-01-11 02:52:10|337.22|334.42|337.22|334.42|337.22|334.42|337.09|334.29|0
1641869550000|2022-01-11 02:52:30|337.09|334.29|337.22|334.42|337.22|334.42|337.09|334.29|0
1641869560000|2022-01-11 02:52:40|337.16|334.36|337.09|334.29|337.16|334.36|337.09|334.29|0
1641869570000|2022-01-11 02:52:50|337.22|334.42|337.22|334.42|337.22|334.42|337.22|334.42|0
1641869580000|2022-01-11 02:53:00|337.16|334.36|337.09|334.29|337.16|334.36|337.09|334.29|0
1641869590000|2022-01-11 02:53:10|336.96|334.16|336.83|334.03|336.96|334.16|336.83|334.03|0
1641869600000|2022-01-11 02:53:20|336.7|333.9|336.7|333.9|336.7|333.9|336.7|333.9|0
1641869610000|2022-01-11 02:53:30|336.83|334.03|336.7|333.9|336.83|334.03|336.7|333.9|0
1641869620000|2022-01-11 02:53:40|336.83|334.03|336.83|334.03|336.83|334.03|336.7|333.9|0
1641869640000|2022-01-11 02:54:00|336.96|334.16|336.7|333.9|336.96|334.16|336.7|333.9|0
1641869650000|2022-01-11 02:54:10|336.51|333.71|336.44|333.64|336.51|333.71|336.18|333.38|0
1641869670000|2022-01-11 02:54:30|336.31|333.51|336.18|333.38|336.31|333.51|336.18|333.38|0
1641869680000|2022-01-11 02:54:40|336.25|333.45|336.44|333.64|336.44|333.64|336.25|333.45|0
1641869690000|2022-01-11 02:54:50|336.38|333.58|336.57|333.77|336.57|333.77|336.38|333.58|0
1641869700000|2022-01-11 02:55:00|336.51|333.71|336.18|333.38|336.51|333.71|336.18|333.38|0
1641869710000|2022-01-11 02:55:10|336.31|333.51|336.31|333.51|336.44|333.64|336.31|333.51|0
1641869720000|2022-01-11 02:55:20|336.18|333.38|336.18|333.38|336.18|333.38|336.05|333.25|0
1641869730000|2022-01-11 02:55:30|336.31|333.51|336.18|333.38|336.31|333.51|336.18|333.38|0
1641869740000|2022-01-11 02:55:40|336.05|333.25|336.05|333.25|336.05|333.25|335.98|333.18|0
1641869750000|2022-01-11 02:55:50|336.18|333.38|336.18|333.38|336.18|333.38|336.18|333.38|0
1641869760000|2022-01-11 02:56:00|336.24|333.44|336.24|333.44|336.24|333.44|336.24|333.44|0
1641869770000|2022-01-11 02:56:10|336.18|333.38|336.18|333.38|336.18|333.38|336.18|333.38|0
1641869780000|2022-01-11 02:56:20|336.05|333.25|336.11|333.31|336.18|333.38|336.05|333.25|0
1641869790000|2022-01-11 02:56:30|336.05|333.25|336.18|333.38|336.18|333.38|336.05|333.25|0
1641869810000|2022-01-11 02:56:50|336.31|333.51|336.24|333.44|336.31|333.51|336.24|333.44|0
1641869820000|2022-01-11 02:57:00|336.31|333.51|336.31|333.51|336.31|333.51|336.18|333.38|0
1641869860000|2022-01-11 02:57:40|336.44|333.64|336.24|333.44|336.44|333.64|336.24|333.44|0
1641869870000|2022-01-11 02:57:50|336.05|333.25|336.18|333.38|336.18|333.38|336.05|333.25|0
1641869880000|2022-01-11 02:58:00|336.05|333.25|336.18|333.38|336.18|333.38|336.05|333.25|0
1641869890000|2022-01-11 02:58:10|336.31|333.51|336.31|333.51|336.31|333.51|336.31|333.51|0
1641869900000|2022-01-11 02:58:20|336.44|333.64|336.44|333.64|336.44|333.64|336.37|333.57|0
1641869910000|2022-01-11 02:58:30|336.31|333.51|336.44|333.64|336.44|333.64|336.31|333.51|0
1641869940000|2022-01-11 02:59:00|336.37|333.57|336.44|333.64|336.44|333.64|336.31|333.51|0
1641869950000|2022-01-11 02:59:10|336.57|333.77|336.57|333.77|336.57|333.77|336.57|333.77|0
1641869960000|2022-01-11 02:59:20|336.44|333.64|336.31|333.51|336.44|333.64|336.31|333.51|0
1641869970000|2022-01-11 02:59:30|336.18|333.38|336.24|333.44|336.24|333.44|336.18|333.38|0
1641869980000|2022-01-11 02:59:40|336.18|333.38|336.24|333.44|336.24|333.44|336.18|333.38|0
1641869990000|2022-01-11 02:59:50|336.18|333.38|336.18|333.38|336.18|333.38|335.91|333.11|0
1641870000000|2022-01-11 03:00:00|336.31|333.51|336.17|333.37|336.31|333.51|336.17|333.37|0
1641870010000|2022-01-11 03:00:10|336.24|333.44|336.31|333.51|336.31|333.51|336.24|333.44|0
1641870020000|2022-01-11 03:00:20|336.17|333.37|336.17|333.37|336.17|333.37|336.17|333.37|0
1641870030000|2022-01-11 03:00:30|336.04|333.24|336.04|333.24|336.04|333.24|335.91|333.11|0
1641870050000|2022-01-11 03:00:50|336.17|333.37|336.11|333.31|336.17|333.37|336.11|333.31|0
1641870060000|2022-01-11 03:01:00|336.04|333.24|335.91|333.11|336.04|333.24|335.91|333.11|0
1641870070000|2022-01-11 03:01:10|336.04|333.24|336.04|333.24|336.04|333.24|336.04|333.24|0
1641870090000|2022-01-11 03:01:30|336.17|333.37|336.17|333.37|336.17|333.37|336.17|333.37|0
1641870100000|2022-01-11 03:01:40|336.3|333.5|336.24|333.44|336.3|333.5|336.24|333.44|0
1641870110000|2022-01-11 03:01:50|336.3|333.5|336.17|333.37|336.3|333.5|336.17|333.37|0
1641870120000|2022-01-11 03:02:00|336.11|333.31|336.24|333.44|336.24|333.44|336.11|333.31|0
1641870130000|2022-01-11 03:02:10|336.3|333.5|336.3|333.5|336.3|333.5|336.3|333.5|0
1641870140000|2022-01-11 03:02:20|336.24|333.44|336.3|333.5|336.3|333.5|336.24|333.44|0
1641870150000|2022-01-11 03:02:30|336.17|333.37|336.24|333.44|336.24|333.44|336.17|333.37|0
1641870160000|2022-01-11 03:02:40|336.3|333.5|336.3|333.5|336.3|333.5|336.3|333.5|0
1641870190000|2022-01-11 03:03:10|336.44|333.64|336.44|333.64|336.44|333.64|336.44|333.64|0
1641870200000|2022-01-11 03:03:20|336.43|333.63|336.43|333.63|336.5|333.7|336.43|333.63|0
1641870210000|2022-01-11 03:03:30|336.57|333.77|336.43|333.63|336.57|333.77|336.43|333.63|0
1641870220000|2022-01-11 03:03:40|336.5|333.7|336.43|333.63|336.57|333.77|336.43|333.63|0
1641870230000|2022-01-11 03:03:50|336.57|333.77|336.57|333.77|336.57|333.77|336.57|333.77|0
1641870240000|2022-01-11 03:04:00|336.5|333.7|336.7|333.9|336.7|333.9|336.5|333.7|0
1641870260000|2022-01-11 03:04:20|336.83|334.03|336.83|334.03|336.83|334.03|336.83|334.03|0
1641870270000|2022-01-11 03:04:30|336.7|333.9|336.7|333.9|336.7|333.9|336.7|333.9|0
1641870280000|2022-01-11 03:04:40|336.83|334.03|336.83|334.03|336.83|334.03|336.76|333.96|0
1641870290000|2022-01-11 03:04:50|336.7|333.9|336.7|333.9|336.7|333.9|336.7|333.9|0
1641870310000|2022-01-11 03:05:10|336.76|333.96|336.7|333.9|336.76|333.96|336.7|333.9|0
1641870330000|2022-01-11 03:05:30|336.83|334.03|336.83|334.03|336.83|334.03|336.83|334.03|0
1641870350000|2022-01-11 03:05:50|336.96|334.16|336.96|334.16|336.96|334.16|336.96|334.16|0
1641870360000|2022-01-11 03:06:00|337.09|334.29|336.96|334.16|337.09|334.29|336.96|334.16|0
1641870370000|2022-01-11 03:06:10|336.83|334.03|336.96|334.16|336.96|334.16|336.83|334.03|0
1641870380000|2022-01-11 03:06:20|336.89|334.09|336.96|334.16|336.96|334.16|336.83|334.03|0
1641870390000|2022-01-11 03:06:30|336.83|334.03|336.83|334.03|336.83|334.03|336.83|334.03|0
1641870400000|2022-01-11 03:06:40|336.89|334.09|336.96|334.16|336.96|334.16|336.89|334.09|0
1641870410000|2022-01-11 03:06:50|336.89|334.09|337.09|334.29|337.09|334.29|336.89|334.09|0
1641870420000|2022-01-11 03:07:00|337.02|334.22|337.09|334.29|337.09|334.29|337.02|334.22|0
1641870430000|2022-01-11 03:07:10|337.02|334.22|337.09|334.29|337.09|334.29|336.96|334.16|0
1641870440000|2022-01-11 03:07:20|336.96|334.16|336.83|334.03|336.96|334.16|336.83|334.03|0
1641870450000|2022-01-11 03:07:30|336.69|333.89|336.69|333.89|336.69|333.89|336.69|333.89|0
1641870460000|2022-01-11 03:07:40|336.56|333.76|336.56|333.76|336.63|333.83|336.56|333.76|0
1641870470000|2022-01-11 03:07:50|336.69|333.89|336.56|333.76|336.69|333.89|336.56|333.76|0
1641870480000|2022-01-11 03:08:00|336.63|333.83|336.43|333.63|336.63|333.83|336.43|333.63|0
1641870500000|2022-01-11 03:08:20|336.56|333.76|336.5|333.7|336.56|333.76|336.43|333.63|0
1641870510000|2022-01-11 03:08:30|336.56|333.76|336.56|333.76|336.56|333.76|336.56|333.76|0
1641870520000|2022-01-11 03:08:40|336.63|333.83|336.69|333.89|336.69|333.89|336.63|333.83|0
1641870530000|2022-01-11 03:08:50|336.83|334.03|336.82|334.02|336.83|334.03|336.69|333.89|0
1641870550000|2022-01-11 03:09:10|336.96|334.16|336.82|334.02|336.96|334.16|336.82|334.02|0
1641870560000|2022-01-11 03:09:20|336.96|334.16|336.96|334.16|336.96|334.16|336.82|334.02|0
1641870580000|2022-01-11 03:09:40|337.02|334.22|337.09|334.29|337.09|334.29|337.02|334.22|0
1641870600000|2022-01-11 03:10:00|336.82|334.02|336.82|334.02|336.82|334.02|336.82|334.02|0
1641870620000|2022-01-11 03:10:20|336.89|334.09|336.82|334.02|336.89|334.09|336.82|334.02|0
1641870630000|2022-01-11 03:10:30|336.89|334.09|336.96|334.16|336.96|334.16|336.82|334.02|0
1641870640000|2022-01-11 03:10:40|336.82|334.02|336.82|334.02|336.82|334.02|336.82|334.02|0
1641870650000|2022-01-11 03:10:50|336.76|333.96|336.69|333.89|336.76|333.96|336.69|333.89|0
1641870660000|2022-01-11 03:11:00|336.82|334.02|337.09|334.29|337.09|334.29|336.82|334.02|0
1641870670000|2022-01-11 03:11:10|337.02|334.22|337.02|334.22|337.02|334.22|337.02|334.22|0
1641870680000|2022-01-11 03:11:20|336.95|334.15|337.09|334.29|337.09|334.29|336.95|334.15|0
1641870690000|2022-01-11 03:11:30|336.95|334.15|337.09|334.29|337.09|334.29|336.95|334.15|0
1641870710000|2022-01-11 03:11:50|336.95|334.15|336.95|334.15|336.95|334.15|336.95|334.15|0
1641870730000|2022-01-11 03:12:10|336.89|334.09|336.89|334.09|336.89|334.09|336.89|334.09|0
1641870740000|2022-01-11 03:12:20|336.95|334.15|336.95|334.15|336.95|334.15|336.95|334.15|0
1641870750000|2022-01-11 03:12:30|337.09|334.29|337.09|334.29|337.09|334.29|337.09|334.29|0
1641870760000|2022-01-11 03:12:40|337.22|334.42|337.22|334.42|337.22|334.42|337.22|334.42|0
1641870770000|2022-01-11 03:12:50|337.09|334.29|337.09|334.29|337.09|334.29|337.09|334.29|0
1641870780000|2022-01-11 03:13:00|337.22|334.42|337.22|334.42|337.22|334.42|337.22|334.42|0
1641870790000|2022-01-11 03:13:10|337.35|334.55|337.41|334.61|337.41|334.61|337.35|334.55|0
1641870800000|2022-01-11 03:13:20|337.35|334.55|337.22|334.42|337.35|334.55|337.22|334.42|0
1641870810000|2022-01-11 03:13:30|337.35|334.55|337.48|334.68|337.48|334.68|337.35|334.55|0
1641870820000|2022-01-11 03:13:40|337.41|334.61|337.48|334.68|337.48|334.68|337.41|334.61|0
1641870830000|2022-01-11 03:13:50|337.41|334.61|337.48|334.68|337.48|334.68|337.41|334.61|0
1641870840000|2022-01-11 03:14:00|337.61|334.81|337.61|334.81|337.61|334.81|337.61|334.81|0
1641870850000|2022-01-11 03:14:10|337.48|334.68|337.48|334.68|337.48|334.68|337.48|334.68|0
1641870860000|2022-01-11 03:14:20|337.61|334.81|337.74|334.94|337.74|334.94|337.61|334.81|0
1641870870000|2022-01-11 03:14:30|337.61|334.81|337.61|334.81|337.61|334.81|337.61|334.81|0
1641870880000|2022-01-11 03:14:40|337.55|334.75|337.61|334.81|337.61|334.81|337.55|334.75|0
1641870890000|2022-01-11 03:14:50|337.48|334.68|337.48|334.68|337.48|334.68|337.48|334.68|0
1641870900000|2022-01-11 03:15:00|337.35|334.55|337.35|334.55|337.35|334.55|337.35|334.55|0
1641870910000|2022-01-11 03:15:10|337.41|334.61|337.48|334.68|337.48|334.68|337.41|334.61|0
1641870920000|2022-01-11 03:15:20|337.35|334.55|337.35|334.55|337.35|334.55|337.35|334.55|0
1641870940000|2022-01-11 03:15:40|337.48|334.68|337.35|334.55|337.48|334.68|337.35|334.55|0
1641870950000|2022-01-11 03:15:50|337.41|334.61|337.35|334.55|337.48|334.68|337.35|334.55|0
1641870960000|2022-01-11 03:16:00|337.48|334.68|337.15|334.35|337.48|334.68|337.15|334.35|0
1641870970000|2022-01-11 03:16:10|337.08|334.28|336.95|334.15|337.08|334.28|336.95|334.15|0
1641870980000|2022-01-11 03:16:20|337.08|334.28|337.08|334.28|337.08|334.28|337.08|334.28|0
1641871010000|2022-01-11 03:16:50|336.95|334.15|336.95|334.15|336.95|334.15|336.95|334.15|0
1641871020000|2022-01-11 03:17:00|337.08|334.28|337.02|334.22|337.08|334.28|337.02|334.22|0
1641871030000|2022-01-11 03:17:10|337.08|334.28|337.08|334.28|337.08|334.28|337.08|334.28|0
1641871040000|2022-01-11 03:17:20|336.95|334.15|336.95|334.15|336.95|334.15|336.95|334.15|0
1641871050000|2022-01-11 03:17:30|336.69|333.89|336.56|333.76|336.69|333.89|336.56|333.76|0
1641871060000|2022-01-11 03:17:40|336.82|334.02|336.95|334.15|336.95|334.15|336.82|334.02|0
1641871080000|2022-01-11 03:18:00|337.08|334.28|337.15|334.35|337.21|334.41|337.08|334.28|0
1641871090000|2022-01-11 03:18:10|337.34|334.54|337.21|334.41|337.34|334.54|337.21|334.41|0
1641871100000|2022-01-11 03:18:20|337.28|334.48|337.21|334.41|337.34|334.54|337.21|334.41|0
1641871110000|2022-01-11 03:18:30|337.15|334.35|337.08|334.28|337.15|334.35|337.08|334.28|0
1641871120000|2022-01-11 03:18:40|336.95|334.15|337.08|334.28|337.08|334.28|336.95|334.15|0
1641871130000|2022-01-11 03:18:50|336.95|334.15|336.89|334.09|336.95|334.15|336.89|334.09|0
1641871140000|2022-01-11 03:19:00|336.82|334.02|336.82|334.02|336.82|334.02|336.82|334.02|0
1641871150000|2022-01-11 03:19:10|336.69|333.89|336.69|333.89|336.69|333.89|336.56|333.76|0
1641871160000|2022-01-11 03:19:20|336.56|333.76|336.43|333.63|336.56|333.76|336.43|333.63|0
1641871170000|2022-01-11 03:19:30|336.3|333.5|336.3|333.5|336.3|333.5|336.3|333.5|0
1641871180000|2022-01-11 03:19:40|336.43|333.63|336.3|333.5|336.43|333.63|336.3|333.5|0
1641871190000|2022-01-11 03:19:50|336.17|333.37|336.17|333.37|336.17|333.37|336.17|333.37|0
1641871200000|2022-01-11 03:20:00|336.04|333.24|336.43|333.63|336.43|333.63|336.04|333.24|0
1641871210000|2022-01-11 03:20:10|336.3|333.5|336.43|333.63|336.43|333.63|336.3|333.5|0
1641871230000|2022-01-11 03:20:30|336.3|333.5|336.3|333.5|336.3|333.5|336.3|333.5|0
1641871240000|2022-01-11 03:20:40|336.37|333.57|336.43|333.63|336.43|333.63|336.3|333.5|0
1641871290000|2022-01-11 03:21:30|336.37|333.57|336.37|333.57|336.37|333.57|336.37|333.57|0
1641871300000|2022-01-11 03:21:40|336.3|333.5|336.04|333.24|336.3|333.5|336.04|333.24|0
1641871310000|2022-01-11 03:21:50|336.17|333.37|336.1|333.3|336.17|333.37|336.1|333.3|0
1641871320000|2022-01-11 03:22:00|336.04|333.24|336.04|333.24|336.04|333.24|336.04|333.24|0
1641871330000|2022-01-11 03:22:10|336.1|333.3|336.04|333.24|336.1|333.3|336.04|333.24|0
1641871340000|2022-01-11 03:22:20|335.91|333.11|335.91|333.11|336.04|333.24|335.91|333.11|0
1641871350000|2022-01-11 03:22:30|336.04|333.24|336.23|333.43|336.23|333.43|336.04|333.24|0
1641871360000|2022-01-11 03:22:40|336.3|333.5|336.3|333.5|336.3|333.5|336.3|333.5|0
1641871370000|2022-01-11 03:22:50|336.17|333.37|336.17|333.37|336.17|333.37|336.17|333.37|0
1641871380000|2022-01-11 03:23:00|336.3|333.5|336.3|333.5|336.3|333.5|336.17|333.37|0
1641871390000|2022-01-11 03:23:10|336.23|333.43|336.17|333.37|336.3|333.5|336.17|333.37|0
1641871400000|2022-01-11 03:23:20|336.23|333.43|336.23|333.43|336.23|333.43|336.23|333.43|0
1641871410000|2022-01-11 03:23:30|336.3|333.5|336.3|333.5|336.3|333.5|336.17|333.37|0
1641871430000|2022-01-11 03:23:50|336.17|333.37|336.3|333.5|336.3|333.5|336.17|333.37|0
1641871440000|2022-01-11 03:24:00|336.17|333.37|336.03|333.23|336.17|333.37|336.03|333.23|0
1641871460000|2022-01-11 03:24:20|336.17|333.37|336.1|333.3|336.17|333.37|336.1|333.3|0
1641871470000|2022-01-11 03:24:30|336.03|333.23|336.17|333.37|336.17|333.37|336.03|333.23|0
1641871480000|2022-01-11 03:24:40|336.03|333.23|336.03|333.23|336.03|333.23|336.03|333.23|0
1641871490000|2022-01-11 03:24:50|336.1|333.3|336.17|333.37|336.17|333.37|336.1|333.3|0
1641871500000|2022-01-11 03:25:00|336.03|333.23|335.9|333.1|336.03|333.23|335.9|333.1|0
1641871510000|2022-01-11 03:25:10|336.03|333.23|336.03|333.23|336.03|333.23|336.03|333.23|0
1641871520000|2022-01-11 03:25:20|336.17|333.37|336.1|333.3|336.17|333.37|336.1|333.3|0
1641871530000|2022-01-11 03:25:30|336.03|333.23|336.16|333.36|336.16|333.36|336.03|333.23|0
1641871550000|2022-01-11 03:25:50|336.23|333.43|336.23|333.43|336.23|333.43|336.23|333.43|0
1641871560000|2022-01-11 03:26:00|336.3|333.5|336.43|333.63|336.43|333.63|336.3|333.5|0
1641871590000|2022-01-11 03:26:30|336.36|333.56|336.36|333.56|336.36|333.56|336.36|333.56|0
1641871600000|2022-01-11 03:26:40|336.3|333.5|336.43|333.63|336.43|333.63|336.3|333.5|0
1641871610000|2022-01-11 03:26:50|336.36|333.56|336.3|333.5|336.36|333.56|336.3|333.5|0
1641871620000|2022-01-11 03:27:00|336.23|333.43|336.29|333.49|336.29|333.49|336.23|333.43|0
1641871630000|2022-01-11 03:27:10|336.23|333.43|336.29|333.49|336.29|333.49|336.23|333.43|0
1641871640000|2022-01-11 03:27:20|336.43|333.63|336.43|333.63|336.43|333.63|336.36|333.56|0
1641871650000|2022-01-11 03:27:30|336.56|333.76|336.56|333.76|336.56|333.76|336.56|333.76|0
1641871680000|2022-01-11 03:28:00|336.43|333.63|336.43|333.63|336.43|333.63|336.43|333.63|0
1641871690000|2022-01-11 03:28:10|336.56|333.76|336.43|333.63|336.56|333.76|336.43|333.63|0
1641871700000|2022-01-11 03:28:20|336.49|333.69|336.62|333.82|336.62|333.82|336.49|333.69|0
1641871710000|2022-01-11 03:28:30|336.56|333.76|336.49|333.69|336.56|333.76|336.49|333.69|0
1641871720000|2022-01-11 03:28:40|336.56|333.76|336.56|333.76|336.56|333.76|336.56|333.76|0
1641871730000|2022-01-11 03:28:50|336.49|333.69|336.49|333.69|336.49|333.69|336.49|333.69|0
1641871740000|2022-01-11 03:29:00|336.42|333.62|336.42|333.62|336.42|333.62|336.42|333.62|0
1641871750000|2022-01-11 03:29:10|336.49|333.69|336.56|333.76|336.56|333.76|336.42|333.62|0
1641871760000|2022-01-11 03:29:20|336.49|333.69|336.49|333.69|336.49|333.69|336.49|333.69|0
1641871770000|2022-01-11 03:29:30|336.56|333.76|336.49|333.69|336.56|333.76|336.49|333.69|0
1641871780000|2022-01-11 03:29:40|336.56|333.76|336.56|333.76|336.56|333.76|336.56|333.76|0
1641871790000|2022-01-11 03:29:50|336.42|333.62|336.56|333.76|336.56|333.76|336.42|333.62|0
1641871800000|2022-01-11 03:30:00|336.69|333.89|336.56|333.76|336.69|333.89|336.42|333.62|0
1641871810000|2022-01-11 03:30:10|336.42|333.62|336.42|333.62|336.42|333.62|336.42|333.62|0
1641871820000|2022-01-11 03:30:20|336.36|333.56|336.29|333.49|336.36|333.56|336.29|333.49|0
1641871830000|2022-01-11 03:30:30|336.23|333.43|336.29|333.49|336.29|333.49|336.23|333.43|0
1641871840000|2022-01-11 03:30:40|336.42|333.62|336.42|333.62|336.42|333.62|336.29|333.49|0
1641871850000|2022-01-11 03:30:50|336.55|333.75|336.55|333.75|336.55|333.75|336.55|333.75|0
1641871870000|2022-01-11 03:31:10|336.49|333.69|336.55|333.75|336.55|333.75|336.42|333.62|0
1641871880000|2022-01-11 03:31:20|336.49|333.69|336.42|333.62|336.49|333.69|336.42|333.62|0
1641871890000|2022-01-11 03:31:30|336.55|333.75|336.55|333.75|336.55|333.75|336.55|333.75|0
1641871900000|2022-01-11 03:31:40|336.69|333.89|336.62|333.82|336.69|333.89|336.55|333.75|0
1641871910000|2022-01-11 03:31:50|336.55|333.75|336.55|333.75|336.55|333.75|336.55|333.75|0
1641871920000|2022-01-11 03:32:00|336.42|333.62|336.16|333.36|336.42|333.62|336.16|333.36|0
1641871930000|2022-01-11 03:32:10|336.29|333.49|336.16|333.36|336.29|333.49|336.16|333.36|0
1641871940000|2022-01-11 03:32:20|336.23|333.43|336.23|333.43|336.29|333.49|336.23|333.43|0
1641871950000|2022-01-11 03:32:30|336.36|333.56|336.49|333.69|336.49|333.69|336.36|333.56|0
1641871960000|2022-01-11 03:32:40|336.42|333.62|336.36|333.56|336.42|333.62|336.29|333.49|0
1641871970000|2022-01-11 03:32:50|336.29|333.49|336.29|333.49|336.29|333.49|336.23|333.43|0
1641871980000|2022-01-11 03:33:00|336.36|333.56|336.42|333.62|336.42|333.62|336.36|333.56|0
1641872000000|2022-01-11 03:33:20|336.29|333.49|336.36|333.56|336.36|333.56|336.29|333.49|0
1641872010000|2022-01-11 03:33:30|336.29|333.49|336.29|333.49|336.29|333.49|336.29|333.49|0
1641872020000|2022-01-11 03:33:40|336.36|333.56|336.42|333.62|336.42|333.62|336.36|333.56|0
1641872030000|2022-01-11 03:33:50|336.36|333.56|336.23|333.43|336.36|333.56|336.23|333.43|0
1641872040000|2022-01-11 03:34:00|336.29|333.49|336.42|333.62|336.42|333.62|336.29|333.49|0
1641872050000|2022-01-11 03:34:10|336.49|333.69|336.55|333.75|336.55|333.75|336.49|333.69|0
1641872060000|2022-01-11 03:34:20|336.42|333.62|336.49|333.69|336.55|333.75|336.42|333.62|0
1641872070000|2022-01-11 03:34:30|336.55|333.75|336.49|333.69|336.55|333.75|336.49|333.69|0
1641872080000|2022-01-11 03:34:40|336.42|333.62|336.55|333.75|336.55|333.75|336.42|333.62|0
1641872090000|2022-01-11 03:34:50|336.49|333.69|336.42|333.62|336.49|333.69|336.42|333.62|0
1641872110000|2022-01-11 03:35:10|336.55|333.75|336.42|333.62|336.55|333.75|336.42|333.62|0
1641872120000|2022-01-11 03:35:20|336.55|333.75|336.42|333.62|336.55|333.75|336.42|333.62|0
1641872140000|2022-01-11 03:35:40|336.36|333.56|336.42|333.62|336.42|333.62|336.29|333.49|0
1641872150000|2022-01-11 03:35:50|336.29|333.49|336.29|333.49|336.36|333.56|336.29|333.49|0
1641872160000|2022-01-11 03:36:00|336.36|333.56|336.36|333.56|336.42|333.62|336.36|333.56|0
1641872170000|2022-01-11 03:36:10|336.42|333.62|336.42|333.62|336.42|333.62|336.42|333.62|0
1641872180000|2022-01-11 03:36:20|336.49|333.69|336.49|333.69|336.49|333.69|336.49|333.69|0
1641872190000|2022-01-11 03:36:30|336.55|333.75|336.55|333.75|336.68|333.88|336.55|333.75|0
1641872200000|2022-01-11 03:36:40|336.42|333.62|336.55|333.75|336.55|333.75|336.42|333.62|0
1641872210000|2022-01-11 03:36:50|336.68|333.88|336.68|333.88|336.68|333.88|336.68|333.88|0
1641872220000|2022-01-11 03:37:00|336.55|333.75|336.62|333.82|336.62|333.82|336.55|333.75|0
1641872230000|2022-01-11 03:37:10|336.55|333.75|336.75|333.95|336.75|333.95|336.55|333.75|0
1641872240000|2022-01-11 03:37:20|336.68|333.88|336.75|333.95|336.75|333.95|336.68|333.88|0
1641872250000|2022-01-11 03:37:30|336.81|334.01|336.68|333.88|336.81|334.01|336.68|333.88|0
1641872260000|2022-01-11 03:37:40|336.81|334.01|336.81|334.01|336.81|334.01|336.81|334.01|0
1641872280000|2022-01-11 03:38:00|336.94|334.14|336.81|334.01|336.94|334.14|336.81|334.01|0
1641872290000|2022-01-11 03:38:10|336.88|334.08|336.94|334.14|336.94|334.14|336.88|334.08|0
1641872300000|2022-01-11 03:38:20|337.01|334.21|337.01|334.21|337.01|334.21|336.94|334.14|0
1641872310000|2022-01-11 03:38:30|336.94|334.14|336.94|334.14|336.94|334.14|336.88|334.08|0
1641872330000|2022-01-11 03:38:50|337.07|334.27|337.07|334.27|337.07|334.27|337.07|334.27|0
1641872340000|2022-01-11 03:39:00|336.94|334.14|336.94|334.14|336.94|334.14|336.94|334.14|0
1641872350000|2022-01-11 03:39:10|337.01|334.21|336.94|334.14|337.01|334.21|336.94|334.14|0
1641872360000|2022-01-11 03:39:20|337.07|334.27|337.07|334.27|337.07|334.27|337.07|334.27|0
1641872370000|2022-01-11 03:39:30|336.94|334.14|336.94|334.14|336.94|334.14|336.94|334.14|0
1641872380000|2022-01-11 03:39:40|336.81|334.01|336.81|334.01|336.81|334.01|336.81|334.01|0
1641872400000|2022-01-11 03:40:00|336.75|333.95|336.81|334.01|336.81|334.01|336.75|333.95|0
1641872410000|2022-01-11 03:40:10|336.88|334.08|336.88|334.08|336.88|334.08|336.81|334.01|0
1641872420000|2022-01-11 03:40:20|336.81|334.01|336.88|334.08|336.88|334.08|336.81|334.01|0
1641872430000|2022-01-11 03:40:30|336.81|334.01|336.94|334.14|336.94|334.14|336.81|334.01|0
1641872440000|2022-01-11 03:40:40|336.81|334.01|336.68|333.88|336.81|334.01|336.68|333.88|0
1641872450000|2022-01-11 03:40:50|336.55|333.75|336.68|333.88|336.68|333.88|336.55|333.75|0
1641872470000|2022-01-11 03:41:10|336.62|333.82|336.68|333.88|336.68|333.88|336.62|333.82|0
1641872480000|2022-01-11 03:41:20|336.75|333.95|336.75|333.95|336.75|333.95|336.75|333.95|0
1641872490000|2022-01-11 03:41:30|336.68|333.88|336.68|333.88|336.68|333.88|336.68|333.88|0
1641872520000|2022-01-11 03:42:00|336.55|333.75|336.62|333.82|336.62|333.82|336.55|333.75|0
1641872530000|2022-01-11 03:42:10|336.68|333.88|336.68|333.88|336.68|333.88|336.68|333.88|0
1641872540000|2022-01-11 03:42:20|336.55|333.75|336.42|333.62|336.55|333.75|336.42|333.62|0
1641872560000|2022-01-11 03:42:40|336.29|333.49|336.29|333.49|336.29|333.49|336.29|333.49|0
1641872580000|2022-01-11 03:43:00|336.36|333.56|336.42|333.62|336.42|333.62|336.36|333.56|0
1641872590000|2022-01-11 03:43:10|336.29|333.49|336.36|333.56|336.36|333.56|336.29|333.49|0
1641872600000|2022-01-11 03:43:20|336.29|333.49|336.29|333.49|336.29|333.49|336.29|333.49|0
1641872620000|2022-01-11 03:43:40|336.42|333.62|336.42|333.62|336.42|333.62|336.42|333.62|0
1641872630000|2022-01-11 03:43:50|336.55|333.75|336.55|333.75|336.55|333.75|336.55|333.75|0
1641872650000|2022-01-11 03:44:10|336.68|333.88|336.68|333.88|336.68|333.88|336.62|333.82|0
1641872660000|2022-01-11 03:44:20|336.62|333.82|336.55|333.75|336.62|333.82|336.55|333.75|0
1641872670000|2022-01-11 03:44:30|336.49|333.69|336.42|333.62|336.49|333.69|336.42|333.62|0
1641872680000|2022-01-11 03:44:40|336.49|333.69|336.49|333.69|336.49|333.69|336.49|333.69|0
1641872690000|2022-01-11 03:44:50|336.42|333.62|336.55|333.75|336.55|333.75|336.42|333.62|0
1641872700000|2022-01-11 03:45:00|336.68|333.88|336.68|333.88|336.68|333.88|336.68|333.88|0
1641872710000|2022-01-11 03:45:10|336.75|333.95|336.81|334.01|336.81|334.01|336.75|333.95|0
1641872720000|2022-01-11 03:45:20|336.94|334.14|336.68|333.88|336.94|334.14|336.68|333.88|0
1641872730000|2022-01-11 03:45:30|336.81|334.01|336.81|334.01|336.81|334.01|336.81|334.01|0
1641872740000|2022-01-11 03:45:40|336.68|333.88|336.81|334.01|336.81|334.01|336.68|333.88|0
1641872750000|2022-01-11 03:45:50|336.68|333.88|336.81|334.01|336.81|334.01|336.68|333.88|0
1641872760000|2022-01-11 03:46:00|336.94|334.14|336.94|334.14|336.94|334.14|336.94|334.14|0
1641872770000|2022-01-11 03:46:10|336.81|334.01|336.94|334.14|336.94|334.14|336.81|334.01|0
1641872790000|2022-01-11 03:46:30|336.81|334.01|336.81|334.01|336.81|334.01|336.81|334.01|0
1641872810000|2022-01-11 03:46:50|336.94|334.14|336.94|334.14|336.94|334.14|336.94|334.14|0
1641872820000|2022-01-11 03:47:00|337.2|334.4|337.2|334.4|337.2|334.4|337.2|334.4|0
1641872830000|2022-01-11 03:47:10|337.07|334.27|337.33|334.53|337.33|334.53|337.07|334.27|0
1641872840000|2022-01-11 03:47:20|337.46|334.66|337.33|334.53|337.46|334.66|337.33|334.53|0
1641872850000|2022-01-11 03:47:30|337.4|334.6|337.46|334.66|337.46|334.66|337.4|334.6|0
1641872860000|2022-01-11 03:47:40|337.33|334.53|337.2|334.4|337.33|334.53|337.2|334.4|0
1641872870000|2022-01-11 03:47:50|337.14|334.34|337.07|334.27|337.2|334.4|337.07|334.27|0
1641872880000|2022-01-11 03:48:00|337.2|334.4|337.2|334.4|337.2|334.4|337.07|334.27|0
1641872890000|2022-01-11 03:48:10|337.07|334.27|337.07|334.27|337.07|334.27|337.07|334.27|0
1641872900000|2022-01-11 03:48:20|337.2|334.4|337.07|334.27|337.2|334.4|337.07|334.27|0
1641872920000|2022-01-11 03:48:40|336.94|334.14|336.94|334.14|336.94|334.14|336.94|334.14|0
1641872940000|2022-01-11 03:49:00|337.01|334.21|336.94|334.14|337.01|334.21|336.94|334.14|0
1641872950000|2022-01-11 03:49:10|337.01|334.21|336.94|334.14|337.01|334.21|336.94|334.14|0
1641872960000|2022-01-11 03:49:20|337.01|334.21|337.01|334.21|337.01|334.21|337.01|334.21|0
1641872970000|2022-01-11 03:49:30|336.94|334.14|336.94|334.14|336.94|334.14|336.94|334.14|0
1641872980000|2022-01-11 03:49:40|337.01|334.21|336.94|334.14|337.01|334.21|336.94|334.14|0
1641872990000|2022-01-11 03:49:50|336.81|334.01|336.81|334.01|336.81|334.01|336.81|334.01|0
1641873040000|2022-01-11 03:50:40|336.88|334.08|336.88|334.08|336.88|334.08|336.88|334.08|0
1641873050000|2022-01-11 03:50:50|336.81|334.01|336.88|334.08|336.88|334.08|336.81|334.01|0
1641873060000|2022-01-11 03:51:00|336.94|334.14|337.07|334.27|337.07|334.27|336.94|334.14|0
1641873080000|2022-01-11 03:51:20|337.33|334.53|337.33|334.53|337.33|334.53|337.33|334.53|0
1641873090000|2022-01-11 03:51:30|337.2|334.4|337.46|334.66|337.46|334.66|337.2|334.4|0
1641873100000|2022-01-11 03:51:40|337.33|334.53|337.33|334.53|337.33|334.53|337.33|334.53|0
1641873110000|2022-01-11 03:51:50|337.46|334.66|337.33|334.53|337.46|334.66|337.33|334.53|0
1641873130000|2022-01-11 03:52:10|337.46|334.66|337.46|334.66|337.46|334.66|337.46|334.66|0
1641873140000|2022-01-11 03:52:20|337.59|334.79|337.59|334.79|337.59|334.79|337.59|334.79|0
1641873150000|2022-01-11 03:52:30|337.72|334.92|337.46|334.66|337.72|334.92|337.46|334.66|0
1641873160000|2022-01-11 03:52:40|337.59|334.79|337.59|334.79|337.72|334.92|337.59|334.79|0
1641873170000|2022-01-11 03:52:50|337.46|334.66|337.53|334.73|337.53|334.73|337.46|334.66|0
1641873180000|2022-01-11 03:53:00|337.59|334.79|337.53|334.73|337.59|334.79|337.46|334.66|0
1641873190000|2022-01-11 03:53:10|337.59|334.79|337.85|335.05|337.85|335.05|337.59|334.79|0
1641873200000|2022-01-11 03:53:20|337.99|335.19|337.99|335.19|337.99|335.19|337.99|335.19|0
1641873210000|2022-01-11 03:53:30|337.85|335.05|337.85|335.05|337.85|335.05|337.85|335.05|0
1641873220000|2022-01-11 03:53:40|337.99|335.19|337.99|335.19|337.99|335.19|337.99|335.19|0
1641873230000|2022-01-11 03:53:50|338.12|335.32|338.12|335.32|338.12|335.32|338.12|335.32|0
1641873240000|2022-01-11 03:54:00|338.51|335.71|338.38|335.58|338.51|335.71|338.38|335.58|0
1641873250000|2022-01-11 03:54:10|338.45|335.65|338.51|335.71|338.51|335.71|338.45|335.65|0
1641873260000|2022-01-11 03:54:20|338.38|335.58|338.38|335.58|338.38|335.58|338.38|335.58|0
1641873270000|2022-01-11 03:54:30|338.51|335.71|338.51|335.71|338.51|335.71|338.38|335.58|0
1641873280000|2022-01-11 03:54:40|338.64|335.84|338.51|335.71|338.64|335.84|338.51|335.71|0
1641873290000|2022-01-11 03:54:50|338.64|335.84|338.64|335.84|338.64|335.84|338.64|335.84|0
1641873300000|2022-01-11 03:55:00|338.77|335.97|338.51|335.71|338.77|335.97|338.51|335.71|0
1641873310000|2022-01-11 03:55:10|338.38|335.58|338.25|335.45|338.38|335.58|338.25|335.45|0
1641873320000|2022-01-11 03:55:20|338.38|335.58|338.32|335.52|338.38|335.58|338.32|335.52|0
1641873330000|2022-01-11 03:55:30|338.25|335.45|338.12|335.32|338.25|335.45|337.99|335.19|0
1641873360000|2022-01-11 03:56:00|338.51|335.71|338.38|335.58|338.51|335.71|338.38|335.58|0
1641873370000|2022-01-11 03:56:10|338.51|335.71|338.38|335.58|338.51|335.71|338.38|335.58|0
1641873390000|2022-01-11 03:56:30|338.51|335.71|338.51|335.71|338.51|335.71|338.51|335.71|0
1641873400000|2022-01-11 03:56:40|338.12|335.32|338.12|335.32|338.12|335.32|338.12|335.32|0
1641873410000|2022-01-11 03:56:50|338.25|335.45|338.38|335.58|338.38|335.58|338.25|335.45|0
1641873420000|2022-01-11 03:57:00|338.51|335.71|338.38|335.58|338.51|335.71|338.38|335.58|0
1641873440000|2022-01-11 03:57:20|338.51|335.71|338.25|335.45|338.51|335.71|338.25|335.45|0
1641873450000|2022-01-11 03:57:30|338.31|335.51|338.38|335.58|338.38|335.58|338.25|335.45|0
1641873460000|2022-01-11 03:57:40|338.25|335.45|338.25|335.45|338.38|335.58|338.25|335.45|0
1641873470000|2022-01-11 03:57:50|338.31|335.51|338.25|335.45|338.38|335.58|338.25|335.45|0
1641873480000|2022-01-11 03:58:00|338.38|335.58|338.38|335.58|338.38|335.58|338.38|335.58|0
1641873490000|2022-01-11 03:58:10|338.51|335.71|338.51|335.71|338.51|335.71|338.51|335.71|0
1641873500000|2022-01-11 03:58:20|338.38|335.58|338.38|335.58|338.51|335.71|338.38|335.58|0
1641873510000|2022-01-11 03:58:30|338.25|335.45|338.25|335.45|338.25|335.45|338.25|335.45|0
1641873520000|2022-01-11 03:58:40|338.18|335.38|338.25|335.45|338.25|335.45|338.18|335.38|0
1641873550000|2022-01-11 03:59:10|338.11|335.31|338.18|335.38|338.18|335.38|338.11|335.31|0
1641873560000|2022-01-11 03:59:20|338.11|335.31|338.11|335.31|338.18|335.38|338.11|335.31|0
1641873580000|2022-01-11 03:59:40|338.25|335.45|338.25|335.45|338.25|335.45|338.18|335.38|0
1641873590000|2022-01-11 03:59:50|338.11|335.31|338.25|335.45|338.25|335.45|338.11|335.31|0
1641873600000|2022-01-11 04:00:00|338.18|335.38|338.25|335.45|338.25|335.45|338.18|335.38|0
1641873610000|2022-01-11 04:00:10|338.31|335.51|338.25|335.45|338.31|335.51|338.25|335.45|0
1641873620000|2022-01-11 04:00:20|338.38|335.58|338.51|335.71|338.51|335.71|338.38|335.58|0
1641873630000|2022-01-11 04:00:30|338.38|335.58|338.51|335.71|338.51|335.71|338.38|335.58|0
1641873640000|2022-01-11 04:00:40|338.38|335.58|338.38|335.58|338.38|335.58|338.38|335.58|0
1641873650000|2022-01-11 04:00:50|338.31|335.51|338.44|335.64|338.51|335.71|338.31|335.51|0
1641873660000|2022-01-11 04:01:00|338.51|335.71|338.51|335.71|338.51|335.71|338.51|335.71|0
1641873670000|2022-01-11 04:01:10|338.64|335.84|338.64|335.84|338.64|335.84|338.64|335.84|0
1641873680000|2022-01-11 04:01:20|338.51|335.71|338.51|335.71|338.51|335.71|338.51|335.71|0
1641873690000|2022-01-11 04:01:30|338.44|335.64|338.51|335.71|338.51|335.71|338.44|335.64|0
1641873700000|2022-01-11 04:01:40|338.38|335.58|338.38|335.58|338.38|335.58|338.38|335.58|0
1641873710000|2022-01-11 04:01:50|338.25|335.45|338.24|335.44|338.25|335.45|338.24|335.44|0
1641873720000|2022-01-11 04:02:00|338.18|335.38|338.11|335.31|338.18|335.38|338.11|335.31|0
1641873730000|2022-01-11 04:02:10|338.18|335.38|338.24|335.44|338.24|335.44|338.18|335.38|0
1641873740000|2022-01-11 04:02:20|338.31|335.51|338.31|335.51|338.31|335.51|338.31|335.51|0
1641873750000|2022-01-11 04:02:30|338.24|335.44|338.24|335.44|338.24|335.44|338.24|335.44|0
1641873760000|2022-01-11 04:02:40|338.38|335.58|338.38|335.58|338.38|335.58|338.38|335.58|0
1641873770000|2022-01-11 04:02:50|338.11|335.31|338.11|335.31|338.11|335.31|338.11|335.31|0
1641873780000|2022-01-11 04:03:00|338.05|335.25|338.11|335.31|338.11|335.31|338.05|335.25|0
1641873820000|2022-01-11 04:03:40|338.18|335.38|338.05|335.25|338.18|335.38|338.05|335.25|0
1641873830000|2022-01-11 04:03:50|338.11|335.31|338.11|335.31|338.11|335.31|338.11|335.31|0
1641873840000|2022-01-11 04:04:00|338.18|335.38|338.18|335.38|338.18|335.38|338.18|335.38|0
1641873850000|2022-01-11 04:04:10|338.24|335.44|338.24|335.44|338.24|335.44|338.24|335.44|0
1641873870000|2022-01-11 04:04:30|338.31|335.51|338.38|335.58|338.38|335.58|338.31|335.51|0
1641873880000|2022-01-11 04:04:40|338.44|335.64|338.38|335.58|338.44|335.64|338.38|335.58|0
1641873890000|2022-01-11 04:04:50|338.24|335.44|338.37|335.57|338.37|335.57|338.24|335.44|0
1641873900000|2022-01-11 04:05:00|338.31|335.51|338.24|335.44|338.31|335.51|338.24|335.44|0
1641873920000|2022-01-11 04:05:20|338.11|335.31|338.11|335.31|338.11|335.31|338.11|335.31|0
1641873940000|2022-01-11 04:05:40|338.24|335.44|338.24|335.44|338.24|335.44|338.24|335.44|0
1641873950000|2022-01-11 04:05:50|338.37|335.57|338.24|335.44|338.37|335.57|338.24|335.44|0
1641873960000|2022-01-11 04:06:00|338.11|335.31|338.11|335.31|338.11|335.31|338.11|335.31|0
1641873970000|2022-01-11 04:06:10|338.18|335.38|338.11|335.31|338.18|335.38|338.11|335.31|0
1641874000000|2022-01-11 04:06:40|338.31|335.51|338.37|335.57|338.37|335.57|338.31|335.51|0
1641874010000|2022-01-11 04:06:50|338.51|335.71|338.37|335.57|338.51|335.71|338.37|335.57|0
1641874060000|2022-01-11 04:07:40|338.51|335.71|338.51|335.71|338.51|335.71|338.51|335.71|0
1641874070000|2022-01-11 04:07:50|338.57|335.77|338.77|335.97|338.77|335.97|338.57|335.77|0
1641874080000|2022-01-11 04:08:00|338.64|335.84|338.64|335.84|338.64|335.84|338.64|335.84|0
1641874090000|2022-01-11 04:08:10|338.77|335.97|338.77|335.97|338.77|335.97|338.77|335.97|0
1641874110000|2022-01-11 04:08:30|338.64|335.84|338.64|335.84|338.64|335.84|338.64|335.84|0
1641874120000|2022-01-11 04:08:40|338.5|335.7|338.5|335.7|338.5|335.7|338.5|335.7|0
1641874130000|2022-01-11 04:08:50|338.57|335.77|338.64|335.84|338.64|335.84|338.57|335.77|0
1641874150000|2022-01-11 04:09:10|338.77|335.97|338.77|335.97|338.77|335.97|338.77|335.97|0
1641874160000|2022-01-11 04:09:20|338.9|336.1|338.9|336.1|338.9|336.1|338.9|336.1|0
1641874170000|2022-01-11 04:09:30|339.03|336.23|339.03|336.23|339.03|336.23|339.03|336.23|0
1641874200000|2022-01-11 04:10:00|339.42|336.62|339.16|336.36|339.42|336.62|339.16|336.36|0
1641874210000|2022-01-11 04:10:10|339.29|336.49|339.29|336.49|339.29|336.49|339.29|336.49|0
1641874220000|2022-01-11 04:10:20|339.42|336.62|339.56|336.76|339.56|336.76|339.42|336.62|0
1641874230000|2022-01-11 04:10:30|339.69|336.89|339.69|336.89|339.69|336.89|339.69|336.89|0
1641874240000|2022-01-11 04:10:40|339.56|336.76|339.69|336.89|339.69|336.89|339.56|336.76|0
1641874250000|2022-01-11 04:10:50|339.55|336.75|339.69|336.89|339.69|336.89|339.55|336.75|0
1641874260000|2022-01-11 04:11:00|339.55|336.75|339.69|336.89|339.69|336.89|339.55|336.75|0
1641874270000|2022-01-11 04:11:10|339.82|337.02|339.69|336.89|339.82|337.02|339.69|336.89|0
1641874290000|2022-01-11 04:11:30|339.82|337.02|339.82|337.02|339.82|337.02|339.82|337.02|0
1641874300000|2022-01-11 04:11:40|339.89|337.09|340.21|337.41|340.21|337.41|339.89|337.09|0
1641874310000|2022-01-11 04:11:50|340.08|337.28|339.82|337.02|340.08|337.28|339.82|337.02|0
1641874320000|2022-01-11 04:12:00|339.95|337.15|339.82|337.02|339.95|337.15|339.82|337.02|0
1641874330000|2022-01-11 04:12:10|339.95|337.15|340.08|337.28|340.08|337.28|339.95|337.15|0
1641874340000|2022-01-11 04:12:20|340.15|337.35|340.15|337.35|340.15|337.35|340.15|337.35|0
1641874350000|2022-01-11 04:12:30|340.21|337.41|340.02|337.22|340.21|337.41|340.02|337.22|0
1641874360000|2022-01-11 04:12:40|340.08|337.28|340.08|337.28|340.08|337.28|340.08|337.28|0
1641874370000|2022-01-11 04:12:50|339.95|337.15|339.95|337.15|339.95|337.15|339.95|337.15|0
1641874380000|2022-01-11 04:13:00|339.82|337.02|339.82|337.02|339.82|337.02|339.82|337.02|0
1641874390000|2022-01-11 04:13:10|339.69|336.89|339.69|336.89|339.69|336.89|339.69|336.89|0
1641874400000|2022-01-11 04:13:20|339.82|337.02|339.82|337.02|339.82|337.02|339.82|337.02|0
1641874410000|2022-01-11 04:13:30|339.95|337.15|340.08|337.28|340.08|337.28|339.95|337.15|0
1641874430000|2022-01-11 04:13:50|339.95|337.15|339.95|337.15|339.95|337.15|339.95|337.15|0
1641874440000|2022-01-11 04:14:00|340.08|337.28|340.21|337.41|340.21|337.41|340.08|337.28|0
1641874450000|2022-01-11 04:14:10|340.08|337.28|340.08|337.28|340.08|337.28|340.08|337.28|0
1641874460000|2022-01-11 04:14:20|340.21|337.41|340.21|337.41|340.21|337.41|340.21|337.41|0
1641874470000|2022-01-11 04:14:30|340.28|337.48|340.21|337.41|340.28|337.48|340.21|337.41|0
1641874480000|2022-01-11 04:14:40|340.08|337.28|340.08|337.28|340.15|337.35|340.08|337.28|0
1641874490000|2022-01-11 04:14:50|340.21|337.41|340.21|337.41|340.21|337.41|340.21|337.41|0
1641874500000|2022-01-11 04:15:00|340.08|337.28|340.08|337.28|340.08|337.28|340.08|337.28|0
1641874510000|2022-01-11 04:15:10|339.95|337.15|339.88|337.08|339.95|337.15|339.88|337.08|0
1641874520000|2022-01-11 04:15:20|339.95|337.15|339.82|337.02|339.95|337.15|339.82|337.02|0
1641874540000|2022-01-11 04:15:40|339.88|337.08|339.82|337.02|339.88|337.08|339.82|337.02|0
1641874560000|2022-01-11 04:16:00|339.68|336.88|339.68|336.88|339.68|336.88|339.68|336.88|0
1641874570000|2022-01-11 04:16:10|339.82|337.02|339.68|336.88|339.82|337.02|339.68|336.88|0
1641874580000|2022-01-11 04:16:20|339.55|336.75|339.55|336.75|339.62|336.82|339.55|336.75|0
1641874590000|2022-01-11 04:16:30|339.42|336.62|339.42|336.62|339.42|336.62|339.42|336.62|0
1641874600000|2022-01-11 04:16:40|339.29|336.49|339.42|336.62|339.42|336.62|339.29|336.49|0
1641874610000|2022-01-11 04:16:50|339.55|336.75|339.68|336.88|339.68|336.88|339.42|336.62|0
1641874630000|2022-01-11 04:17:10|339.82|337.02|339.82|337.02|339.82|337.02|339.82|337.02|0
1641874640000|2022-01-11 04:17:20|339.68|336.88|339.55|336.75|339.68|336.88|339.55|336.75|0
1641874650000|2022-01-11 04:17:30|339.49|336.69|339.42|336.62|339.49|336.69|339.42|336.62|0
1641874660000|2022-01-11 04:17:40|339.29|336.49|339.29|336.49|339.42|336.62|339.29|336.49|0
1641874670000|2022-01-11 04:17:50|339.23|336.43|339.29|336.49|339.29|336.49|339.23|336.43|0
1641874680000|2022-01-11 04:18:00|339.16|336.36|339.16|336.36|339.23|336.43|339.16|336.36|0
1641874690000|2022-01-11 04:18:10|339.29|336.49|339.29|336.49|339.29|336.49|339.29|336.49|0
1641874700000|2022-01-11 04:18:20|339.16|336.36|339.16|336.36|339.16|336.36|339.16|336.36|0
1641874720000|2022-01-11 04:18:40|339.03|336.23|339.16|336.36|339.16|336.36|339.03|336.23|0
1641874730000|2022-01-11 04:18:50|339.03|336.23|339.09|336.29|339.09|336.29|339.03|336.23|0
1641874740000|2022-01-11 04:19:00|339.16|336.36|339.16|336.36|339.16|336.36|339.03|336.23|0
1641874770000|2022-01-11 04:19:30|339.29|336.49|339.42|336.62|339.42|336.62|339.29|336.49|0
1641874780000|2022-01-11 04:19:40|339.49|336.69|339.42|336.62|339.55|336.75|339.42|336.62|0
1641874790000|2022-01-11 04:19:50|339.29|336.49|339.42|336.62|339.42|336.62|339.29|336.49|0
1641874810000|2022-01-11 04:20:10|339.55|336.75|339.29|336.49|339.55|336.75|339.29|336.49|0
1641874820000|2022-01-11 04:20:20|339.42|336.62|339.29|336.49|339.42|336.62|339.29|336.49|0
1641874840000|2022-01-11 04:20:40|339.55|336.75|339.55|336.75|339.55|336.75|339.55|336.75|0
1641874850000|2022-01-11 04:20:50|339.42|336.62|339.42|336.62|339.42|336.62|339.36|336.56|0
1641874860000|2022-01-11 04:21:00|339.55|336.75|339.68|336.88|339.68|336.88|339.55|336.75|0
1641874870000|2022-01-11 04:21:10|339.62|336.82|339.68|336.88|339.68|336.88|339.62|336.82|0
1641874880000|2022-01-11 04:21:20|339.81|337.01|339.81|337.01|339.81|337.01|339.81|337.01|0
1641874890000|2022-01-11 04:21:30|339.95|337.15|340.01|337.21|340.08|337.28|339.95|337.15|0
1641874900000|2022-01-11 04:21:40|339.95|337.15|340.21|337.41|340.34|337.54|339.95|337.15|0
1641874920000|2022-01-11 04:22:00|340.08|337.28|340.21|337.41|340.21|337.41|340.08|337.28|0
1641874930000|2022-01-11 04:22:10|340.34|337.54|340.34|337.54|340.34|337.54|340.34|337.54|0
1641874940000|2022-01-11 04:22:20|340.21|337.41|340.21|337.41|340.21|337.41|340.15|337.35|0
1641874950000|2022-01-11 04:22:30|340.08|337.28|340.08|337.28|340.15|337.35|340.08|337.28|0
1641874960000|2022-01-11 04:22:40|339.95|337.15|339.95|337.15|339.95|337.15|339.95|337.15|0
1641874970000|2022-01-11 04:22:50|339.81|337.01|339.81|337.01|339.81|337.01|339.81|337.01|0
1641874990000|2022-01-11 04:23:10|339.68|336.88|339.68|336.88|339.68|336.88|339.68|336.88|0
1641875000000|2022-01-11 04:23:20|339.81|337.01|339.81|337.01|339.81|337.01|339.81|337.01|0
1641875010000|2022-01-11 04:23:30|339.75|336.95|339.81|337.01|339.81|337.01|339.75|336.95|0
1641875030000|2022-01-11 04:23:50|339.94|337.14|339.94|337.14|339.94|337.14|339.94|337.14|0
1641875040000|2022-01-11 04:24:00|340.01|337.21|340.08|337.28|340.08|337.28|340.01|337.21|0
1641875050000|2022-01-11 04:24:10|339.94|337.14|339.94|337.14|339.94|337.14|339.94|337.14|0
1641875060000|2022-01-11 04:24:20|340.08|337.28|340.08|337.28|340.08|337.28|340.08|337.28|0
1641875070000|2022-01-11 04:24:30|339.94|337.14|340.08|337.28|340.08|337.28|339.94|337.14|0
1641875080000|2022-01-11 04:24:40|339.94|337.14|340.08|337.28|340.08|337.28|339.94|337.14|0
1641875090000|2022-01-11 04:24:50|340.01|337.21|340.21|337.41|340.21|337.41|340.01|337.21|0
1641875110000|2022-01-11 04:25:10|340.14|337.34|340.21|337.41|340.21|337.41|340.14|337.34|0
1641875120000|2022-01-11 04:25:20|340.08|337.28|340.08|337.28|340.08|337.28|340.08|337.28|0
1641875130000|2022-01-11 04:25:30|339.94|337.14|340.01|337.21|340.08|337.28|339.94|337.14|0
1641875140000|2022-01-11 04:25:40|340.08|337.28|339.94|337.14|340.08|337.28|339.94|337.14|0
1641875160000|2022-01-11 04:26:00|340.01|337.21|340.01|337.21|340.01|337.21|340.01|337.21|0
1641875170000|2022-01-11 04:26:10|340.08|337.28|340.21|337.41|340.21|337.41|340.08|337.28|0
1641875180000|2022-01-11 04:26:20|340.34|337.54|340.21|337.41|340.34|337.54|340.21|337.41|0
1641875200000|2022-01-11 04:26:40|340.08|337.28|340.08|337.28|340.08|337.28|340.08|337.28|0
1641875220000|2022-01-11 04:27:00|340.07|337.27|340.07|337.27|340.07|337.27|340.07|337.27|0
1641875230000|2022-01-11 04:27:10|340.01|337.21|340.07|337.27|340.07|337.27|340.01|337.21|0
1641875340000|2022-01-11 04:29:00|340.21|337.41|340.21|337.41|340.21|337.41|340.21|337.41|0
1641875410000|2022-01-11 04:30:10|340.07|337.27|340.21|337.41|340.21|337.41|340.07|337.27|0
1641875420000|2022-01-11 04:30:20|340.34|337.54|340.34|337.54|340.34|337.54|340.34|337.54|0
1641875430000|2022-01-11 04:30:30|340.21|337.41|340.27|337.47|340.27|337.47|340.21|337.41|0
1641875440000|2022-01-11 04:30:40|340.34|337.54|340.34|337.54|340.34|337.54|340.27|337.47|0
1641875450000|2022-01-11 04:30:50|340.47|337.67|340.34|337.54|340.47|337.67|340.34|337.54|0
1641875460000|2022-01-11 04:31:00|340.21|337.41|340.21|337.41|340.21|337.41|340.21|337.41|0
1641875480000|2022-01-11 04:31:20|340.27|337.47|340.2|337.4|340.27|337.47|340.2|337.4|0
1641875490000|2022-01-11 04:31:30|340.34|337.54|340.34|337.54|340.34|337.54|340.34|337.54|0
1641875520000|2022-01-11 04:32:00|340.27|337.47|340.27|337.47|340.27|337.47|340.27|337.47|0
1641875530000|2022-01-11 04:32:10|340.2|337.4|340.2|337.4|340.2|337.4|340.2|337.4|0
1641875540000|2022-01-11 04:32:20|340.34|337.54|340.2|337.4|340.34|337.54|340.2|337.4|0
1641875580000|2022-01-11 04:33:00|340.27|337.47|340.27|337.47|340.27|337.47|340.27|337.47|0
1641875590000|2022-01-11 04:33:10|340.34|337.54|340.2|337.4|340.34|337.54|340.2|337.4|0
1641875650000|2022-01-11 04:34:10|340.34|337.54|340.27|337.47|340.34|337.54|340.27|337.47|0
1641875660000|2022-01-11 04:34:20|340.2|337.4|340.2|337.4|340.2|337.4|340.2|337.4|0
1641875690000|2022-01-11 04:34:50|340.34|337.54|340.34|337.54|340.34|337.54|340.34|337.54|0
1641875700000|2022-01-11 04:35:00|340.47|337.67|340.34|337.54|340.47|337.67|340.34|337.54|0
1641875720000|2022-01-11 04:35:20|340.47|337.67|340.47|337.67|340.47|337.67|340.47|337.67|0
1641875730000|2022-01-11 04:35:30|340.6|337.8|340.6|337.8|340.6|337.8|340.6|337.8|0
1641875750000|2022-01-11 04:35:50|340.73|337.93|340.73|337.93|340.73|337.93|340.73|337.93|0
1641875760000|2022-01-11 04:36:00|340.86|338.06|340.99|338.19|340.99|338.19|340.86|338.06|0
1641875770000|2022-01-11 04:36:10|341.13|338.33|341.26|338.46|341.26|338.46|341.13|338.33|0
1641875780000|2022-01-11 04:36:20|341.39|338.59|341.13|338.33|341.39|338.59|341.13|338.33|0
1641875790000|2022-01-11 04:36:30|341.26|338.46|341.26|338.46|341.26|338.46|341.26|338.46|0
1641875800000|2022-01-11 04:36:40|341.39|338.59|341.39|338.59|341.39|338.59|341.39|338.59|0
1641875810000|2022-01-11 04:36:50|341.26|338.46|341.26|338.46|341.26|338.46|341.13|338.33|0
1641875820000|2022-01-11 04:37:00|341.19|338.39|341.13|338.33|341.26|338.46|341.13|338.33|0
1641875830000|2022-01-11 04:37:10|341.19|338.39|341.13|338.33|341.26|338.46|341.13|338.33|0
1641875840000|2022-01-11 04:37:20|341.26|338.46|341.26|338.46|341.39|338.59|341.26|338.46|0
1641875850000|2022-01-11 04:37:30|341.13|338.33|341.13|338.33|341.13|338.33|341.13|338.33|0
1641875860000|2022-01-11 04:37:40|340.99|338.19|340.73|337.93|340.99|338.19|340.73|337.93|0
1641875880000|2022-01-11 04:38:00|340.6|337.8|340.73|337.93|340.73|337.93|340.6|337.8|0
1641875890000|2022-01-11 04:38:10|340.6|337.8|340.47|337.67|340.6|337.8|340.47|337.67|0
1641875900000|2022-01-11 04:38:20|340.6|337.8|340.6|337.8|340.6|337.8|340.47|337.67|0
1641875910000|2022-01-11 04:38:30|340.47|337.67|340.47|337.67|340.47|337.67|340.47|337.67|0
1641875920000|2022-01-11 04:38:40|340.33|337.53|340.2|337.4|340.33|337.53|340.2|337.4|0
1641875930000|2022-01-11 04:38:50|340.07|337.27|340.2|337.4|340.2|337.4|340.07|337.27|0
1641875940000|2022-01-11 04:39:00|340.14|337.34|340.07|337.27|340.2|337.4|340.07|337.27|0
1641875950000|2022-01-11 04:39:10|340.2|337.4|340.2|337.4|340.2|337.4|340.07|337.27|0
1641875960000|2022-01-11 04:39:20|340.07|337.27|340.07|337.27|340.07|337.27|340.07|337.27|0
1641875970000|2022-01-11 04:39:30|340.2|337.4|340.2|337.4|340.2|337.4|340.2|337.4|0
1641875980000|2022-01-11 04:39:40|340.27|337.47|340.2|337.4|340.27|337.47|340.2|337.4|0
1641875990000|2022-01-11 04:39:50|340.07|337.27|339.94|337.14|340.07|337.27|339.94|337.14|0
1641876000000|2022-01-11 04:40:00|339.81|337.01|339.68|336.88|339.81|337.01|339.68|336.88|0
1641876010000|2022-01-11 04:40:10|339.67|336.87|339.67|336.87|339.67|336.87|339.67|336.87|0
1641876020000|2022-01-11 04:40:20|339.54|336.74|339.54|336.74|339.54|336.74|339.41|336.61|0
1641876030000|2022-01-11 04:40:30|339.41|336.61|339.41|336.61|339.41|336.61|339.41|336.61|0
1641876040000|2022-01-11 04:40:40|339.48|336.68|339.48|336.68|339.48|336.68|339.48|336.68|0
1641876050000|2022-01-11 04:40:50|339.41|336.61|339.41|336.61|339.41|336.61|339.41|336.61|0
1641876060000|2022-01-11 04:41:00|339.54|336.74|339.41|336.61|339.54|336.74|339.41|336.61|0
1641876070000|2022-01-11 04:41:10|339.28|336.48|339.28|336.48|339.28|336.48|339.28|336.48|0
1641876090000|2022-01-11 04:41:30|339.02|336.22|339.15|336.35|339.15|336.35|338.89|336.09|0
1641876100000|2022-01-11 04:41:40|339.22|336.42|339.28|336.48|339.28|336.48|339.22|336.42|0
1641876120000|2022-01-11 04:42:00|339.41|336.61|339.41|336.61|339.41|336.61|339.41|336.61|0
1641876130000|2022-01-11 04:42:10|339.28|336.48|339.28|336.48|339.28|336.48|339.28|336.48|0
1641876140000|2022-01-11 04:42:20|339.41|336.61|339.28|336.48|339.41|336.61|339.28|336.48|0
1641876150000|2022-01-11 04:42:30|339.41|336.61|339.41|336.61|339.41|336.61|339.41|336.61|0
1641876160000|2022-01-11 04:42:40|339.28|336.48|339.15|336.35|339.28|336.48|339.15|336.35|0
1641876170000|2022-01-11 04:42:50|339.22|336.42|339.28|336.48|339.28|336.48|339.15|336.35|0
1641876180000|2022-01-11 04:43:00|339.22|336.42|339.28|336.48|339.28|336.48|339.22|336.42|0
1641876190000|2022-01-11 04:43:10|339.15|336.35|339.15|336.35|339.15|336.35|339.15|336.35|0
1641876200000|2022-01-11 04:43:20|339.28|336.48|339.28|336.48|339.28|336.48|339.28|336.48|0
1641876210000|2022-01-11 04:43:30|339.22|336.42|339.22|336.42|339.22|336.42|339.15|336.35|0
1641876220000|2022-01-11 04:43:40|339.15|336.35|339.15|336.35|339.28|336.48|339.15|336.35|0
1641876230000|2022-01-11 04:43:50|339.22|336.42|339.28|336.48|339.28|336.48|339.22|336.42|0
1641876240000|2022-01-11 04:44:00|339.15|336.35|339.15|336.35|339.15|336.35|339.15|336.35|0
1641876250000|2022-01-11 04:44:10|339.02|336.22|339.15|336.35|339.22|336.42|339.02|336.22|0
1641876260000|2022-01-11 04:44:20|339.22|336.42|339.15|336.35|339.22|336.42|339.15|336.35|0
1641876270000|2022-01-11 04:44:30|339.28|336.48|339.28|336.48|339.28|336.48|339.28|336.48|0
1641876280000|2022-01-11 04:44:40|339.41|336.61|339.28|336.48|339.41|336.61|339.28|336.48|0
1641876310000|2022-01-11 04:45:10|339.41|336.61|339.41|336.61|339.41|336.61|339.41|336.61|0
1641876350000|2022-01-11 04:45:50|339.15|336.35|339.15|336.35|339.15|336.35|339.15|336.35|0
1641876360000|2022-01-11 04:46:00|339.28|336.48|339.28|336.48|339.28|336.48|339.28|336.48|0
1641876370000|2022-01-11 04:46:10|339.35|336.55|339.41|336.61|339.41|336.61|339.35|336.55|0
1641876380000|2022-01-11 04:46:20|339.48|336.68|339.41|336.61|339.48|336.68|339.41|336.61|0
1641876390000|2022-01-11 04:46:30|339.28|336.48|339.28|336.48|339.28|336.48|339.28|336.48|0
1641876400000|2022-01-11 04:46:40|339.41|336.61|339.41|336.61|339.41|336.61|339.35|336.55|0
1641876430000|2022-01-11 04:47:10|339.48|336.68|339.54|336.74|339.54|336.74|339.48|336.68|0
1641876440000|2022-01-11 04:47:20|339.41|336.61|339.28|336.48|339.41|336.61|339.28|336.48|0
1641876450000|2022-01-11 04:47:30|339.15|336.35|339.15|336.35|339.28|336.48|339.15|336.35|0
1641876460000|2022-01-11 04:47:40|339.28|336.48|339.28|336.48|339.28|336.48|339.28|336.48|0
1641876480000|2022-01-11 04:48:00|339.35|336.55|339.28|336.48|339.35|336.55|339.28|336.48|0
1641876490000|2022-01-11 04:48:10|339.41|336.61|339.28|336.48|339.41|336.61|339.28|336.48|0
1641876500000|2022-01-11 04:48:20|339.41|336.61|339.35|336.55|339.41|336.61|339.35|336.55|0
1641876510000|2022-01-11 04:48:30|339.28|336.48|339.35|336.55|339.35|336.55|339.28|336.48|0
1641876520000|2022-01-11 04:48:40|339.41|336.61|339.41|336.61|339.41|336.61|339.41|336.61|0
1641876560000|2022-01-11 04:49:20|339.54|336.74|339.48|336.68|339.54|336.74|339.41|336.61|0
1641876570000|2022-01-11 04:49:30|339.54|336.74|339.41|336.61|339.54|336.74|339.41|336.61|0
1641876580000|2022-01-11 04:49:40|339.35|336.55|339.35|336.55|339.35|336.55|339.35|336.55|0
1641876590000|2022-01-11 04:49:50|339.15|336.35|339.15|336.35|339.15|336.35|339.15|336.35|0
1641876600000|2022-01-11 04:50:00|339.21|336.41|339.01|336.21|339.21|336.41|339.01|336.21|0
1641876610000|2022-01-11 04:50:10|338.95|336.15|339.08|336.28|339.08|336.28|338.95|336.15|0
1641876620000|2022-01-11 04:50:20|339.15|336.35|339.14|336.34|339.15|336.35|339.14|336.34|0
1641876630000|2022-01-11 04:50:30|339.21|336.41|339.28|336.48|339.28|336.48|339.21|336.41|0
1641876640000|2022-01-11 04:50:40|339.14|336.34|339.14|336.34|339.14|336.34|339.14|336.34|0
1641876650000|2022-01-11 04:50:50|339.21|336.41|339.21|336.41|339.21|336.41|339.21|336.41|0
1641876660000|2022-01-11 04:51:00|339.14|336.34|339.14|336.34|339.14|336.34|339.08|336.28|0
1641876670000|2022-01-11 04:51:10|339.01|336.21|339.01|336.21|339.01|336.21|339.01|336.21|0
1641876680000|2022-01-11 04:51:20|339.08|336.28|339.01|336.21|339.08|336.28|338.88|336.08|0
1641876690000|2022-01-11 04:51:30|338.88|336.08|339.01|336.21|339.01|336.21|338.88|336.08|0
1641876710000|2022-01-11 04:51:50|339.08|336.28|339.14|336.34|339.14|336.34|339.08|336.28|0
1641876740000|2022-01-11 04:52:20|339.28|336.48|339.28|336.48|339.28|336.48|339.28|336.48|0
1641876750000|2022-01-11 04:52:30|339.21|336.41|339.28|336.48|339.28|336.48|339.21|336.41|0
1641876770000|2022-01-11 04:52:50|339.14|336.34|339.14|336.34|339.14|336.34|339.14|336.34|0
1641876800000|2022-01-11 04:53:20|339.01|336.21|339.01|336.21|339.01|336.21|339.01|336.21|0
1641876810000|2022-01-11 04:53:30|338.95|336.15|338.95|336.15|338.95|336.15|338.95|336.15|0
1641876820000|2022-01-11 04:53:40|338.88|336.08|339.01|336.21|339.01|336.21|338.88|336.08|0
1641876840000|2022-01-11 04:54:00|338.88|336.08|338.75|335.95|338.88|336.08|338.75|335.95|0
1641876850000|2022-01-11 04:54:10|338.88|336.08|339.01|336.21|339.01|336.21|338.88|336.08|0
1641876870000|2022-01-11 04:54:30|339.27|336.47|339.27|336.47|339.27|336.47|339.27|336.47|0
1641876890000|2022-01-11 04:54:50|339.14|336.34|339.14|336.34|339.14|336.34|339.14|336.34|0
1641876910000|2022-01-11 04:55:10|339.27|336.47|339.27|336.47|339.27|336.47|339.27|336.47|0
1641876920000|2022-01-11 04:55:20|339.41|336.61|339.54|336.74|339.54|336.74|339.41|336.61|0
1641876930000|2022-01-11 04:55:30|339.61|336.81|339.67|336.87|339.67|336.87|339.61|336.81|0
1641876950000|2022-01-11 04:55:50|339.54|336.74|339.54|336.74|339.54|336.74|339.54|336.74|0
1641876960000|2022-01-11 04:56:00|339.8|337|339.67|336.87|339.8|337|339.67|336.87|0
1641876980000|2022-01-11 04:56:20|339.8|337|339.8|337|339.8|337|339.74|336.94|0
1641877000000|2022-01-11 04:56:40|339.67|336.87|339.54|336.74|339.67|336.87|339.54|336.74|0
1641877010000|2022-01-11 04:56:50|339.47|336.67|339.27|336.47|339.47|336.67|339.27|336.47|0
1641877020000|2022-01-11 04:57:00|339.14|336.34|339.14|336.34|339.14|336.34|339.14|336.34|0
1641877030000|2022-01-11 04:57:10|339.27|336.47|339.27|336.47|339.27|336.47|339.27|336.47|0
1641877040000|2022-01-11 04:57:20|339.34|336.54|339.61|336.81|339.61|336.81|339.34|336.54|0
1641877050000|2022-01-11 04:57:30|339.54|336.74|339.54|336.74|339.54|336.74|339.54|336.74|0
1641877070000|2022-01-11 04:57:50|339.41|336.61|339.4|336.6|339.41|336.61|339.4|336.6|0
1641877080000|2022-01-11 04:58:00|339.54|336.74|339.54|336.74|339.54|336.74|339.54|336.74|0
1641877090000|2022-01-11 04:58:10|339.4|336.6|339.54|336.74|339.54|336.74|339.4|336.6|0
1641877100000|2022-01-11 04:58:20|339.4|336.6|339.54|336.74|339.54|336.74|339.4|336.6|0
1641877110000|2022-01-11 04:58:30|339.4|336.6|339.4|336.6|339.4|336.6|339.4|336.6|0
1641877120000|2022-01-11 04:58:40|339.54|336.74|339.54|336.74|339.54|336.74|339.54|336.74|0
1641877130000|2022-01-11 04:58:50|339.34|336.54|339.4|336.6|339.4|336.6|339.34|336.54|0
1641877140000|2022-01-11 04:59:00|339.54|336.74|339.93|337.13|339.93|337.13|339.54|336.74|0
1641877150000|2022-01-11 04:59:10|339.8|337|339.67|336.87|339.8|337|339.67|336.87|0
1641877160000|2022-01-11 04:59:20|339.6|336.8|339.54|336.74|339.6|336.8|339.54|336.74|0
1641877170000|2022-01-11 04:59:30|339.6|336.8|339.54|336.74|339.6|336.8|339.54|336.74|0
1641877180000|2022-01-11 04:59:40|339.4|336.6|339.54|336.74|339.54|336.74|339.4|336.6|0
1641877190000|2022-01-11 04:59:50|339.4|336.6|339.54|336.74|339.54|336.74|339.4|336.6|0
1641877200000|2022-01-11 05:00:00|339.67|336.87|339.4|336.6|339.67|336.87|339.4|336.6|0
1641877210000|2022-01-11 05:00:10|339.27|336.47|339.4|336.6|339.47|336.67|339.27|336.47|0
1641877220000|2022-01-11 05:00:20|339.47|336.67|339.4|336.6|339.54|336.74|339.4|336.6|0
1641877230000|2022-01-11 05:00:30|339.27|336.47|339.4|336.6|339.4|336.6|339.27|336.47|0
1641877240000|2022-01-11 05:00:40|339.54|336.74|339.4|336.6|339.54|336.74|339.4|336.6|0
1641877250000|2022-01-11 05:00:50|339.27|336.47|339.4|336.6|339.4|336.6|339.27|336.47|0
1641877260000|2022-01-11 05:01:00|339.47|336.67|339.54|336.74|339.54|336.74|339.47|336.67|0
1641877270000|2022-01-11 05:01:10|339.67|336.87|339.67|336.87|339.67|336.87|339.67|336.87|0
1641877280000|2022-01-11 05:01:20|339.54|336.74|339.4|336.6|339.54|336.74|339.4|336.6|0
1641877290000|2022-01-11 05:01:30|339.47|336.67|339.54|336.74|339.54|336.74|339.4|336.6|0
1641877300000|2022-01-11 05:01:40|339.53|336.73|339.53|336.73|339.53|336.73|339.53|336.73|0
1641877310000|2022-01-11 05:01:50|339.47|336.67|339.53|336.73|339.53|336.73|339.47|336.67|0
1641877320000|2022-01-11 05:02:00|339.47|336.67|339.67|336.87|339.67|336.87|339.47|336.67|0
1641877330000|2022-01-11 05:02:10|339.53|336.73|339.67|336.87|339.67|336.87|339.53|336.73|0
1641877340000|2022-01-11 05:02:20|339.8|337|339.8|337|339.8|337|339.8|337|0
1641877350000|2022-01-11 05:02:30|339.87|337.07|339.93|337.13|339.93|337.13|339.87|337.07|0
1641877360000|2022-01-11 05:02:40|340|337.2|339.93|337.13|340.06|337.26|339.93|337.13|0
1641877370000|2022-01-11 05:02:50|339.87|337.07|339.67|336.87|339.87|337.07|339.67|336.87|0
1641877380000|2022-01-11 05:03:00|339.73|336.93|339.67|336.87|339.8|337|339.67|336.87|0
1641877400000|2022-01-11 05:03:20|339.53|336.73|339.53|336.73|339.53|336.73|339.47|336.67|0
1641877410000|2022-01-11 05:03:30|339.67|336.87|339.53|336.73|339.67|336.87|339.53|336.73|0
1641877420000|2022-01-11 05:03:40|339.67|336.87|339.53|336.73|339.67|336.87|339.53|336.73|0
1641877430000|2022-01-11 05:03:50|339.4|336.6|339.4|336.6|339.4|336.6|339.4|336.6|0
1641877440000|2022-01-11 05:04:00|339.27|336.47|338.61|335.81|339.27|336.47|338.61|335.81|0
1641877450000|2022-01-11 05:04:10|338.55|335.75|338.61|335.81|338.61|335.81|338.48|335.68|0
1641877460000|2022-01-11 05:04:20|338.48|335.68|338.55|335.75|338.61|335.81|338.48|335.68|0
1641877470000|2022-01-11 05:04:30|338.35|335.55|338.75|335.95|338.75|335.95|338.35|335.55|0
1641877480000|2022-01-11 05:04:40|338.42|335.62|338.42|335.62|338.42|335.62|338.35|335.55|0
1641877490000|2022-01-11 05:04:50|338.35|335.55|338.75|335.95|338.75|335.95|338.35|335.55|0
1641877500000|2022-01-11 05:05:00|338.88|336.08|338.88|336.08|338.94|336.14|338.88|336.08|0
1641877510000|2022-01-11 05:05:10|338.81|336.01|338.75|335.95|338.81|336.01|338.75|335.95|0
1641877520000|2022-01-11 05:05:20|338.74|335.94|338.48|335.68|338.74|335.94|338.48|335.68|0
1641877530000|2022-01-11 05:05:30|338.42|335.62|338.74|335.94|338.74|335.94|338.42|335.62|0
1641877540000|2022-01-11 05:05:40|339.01|336.21|338.74|335.94|339.01|336.21|338.74|335.94|0
1641877550000|2022-01-11 05:05:50|338.61|335.81|338.74|335.94|338.74|335.94|338.61|335.81|0
1641877560000|2022-01-11 05:06:00|338.61|335.81|338.74|335.94|338.74|335.94|338.61|335.81|0
1641877570000|2022-01-11 05:06:10|338.88|336.08|338.88|336.08|338.88|336.08|338.88|336.08|0
1641877580000|2022-01-11 05:06:20|339.01|336.21|338.88|336.08|339.01|336.21|338.88|336.08|0
1641877590000|2022-01-11 05:06:30|338.94|336.14|339.01|336.21|339.01|336.21|338.94|336.14|0
1641877600000|2022-01-11 05:06:40|338.94|336.14|338.94|336.14|339.01|336.21|338.94|336.14|0
1641877610000|2022-01-11 05:06:50|339.01|336.21|338.74|335.94|339.01|336.21|338.74|335.94|0
1641877620000|2022-01-11 05:07:00|338.88|336.08|338.88|336.08|339.01|336.21|338.88|336.08|0
1641877630000|2022-01-11 05:07:10|338.48|335.68|338.48|335.68|338.48|335.68|338.48|335.68|0
1641877640000|2022-01-11 05:07:20|338.61|335.81|338.61|335.81|338.61|335.81|338.48|335.68|0
1641877650000|2022-01-11 05:07:30|338.48|335.68|338.61|335.81|338.61|335.81|338.48|335.68|0
1641877660000|2022-01-11 05:07:40|338.48|335.68|338.48|335.68|338.48|335.68|338.48|335.68|0
1641877670000|2022-01-11 05:07:50|338.42|335.62|338.35|335.55|338.48|335.68|338.35|335.55|0
1641877680000|2022-01-11 05:08:00|338.22|335.42|338.09|335.29|338.22|335.42|338.09|335.29|0
1641877690000|2022-01-11 05:08:10|338.22|335.42|338.09|335.29|338.22|335.42|338.09|335.29|0
1641877700000|2022-01-11 05:08:20|338.22|335.42|338.09|335.29|338.22|335.42|338.09|335.29|0
1641877710000|2022-01-11 05:08:30|338.22|335.42|338.22|335.42|338.35|335.55|338.22|335.42|0
1641877720000|2022-01-11 05:08:40|338.35|335.55|338.35|335.55|338.35|335.55|338.35|335.55|0
1641877740000|2022-01-11 05:09:00|338.09|335.29|338.35|335.55|338.35|335.55|338.09|335.29|0
1641877750000|2022-01-11 05:09:10|338.87|336.07|339.01|336.21|339.01|336.21|338.87|336.07|0
1641877760000|2022-01-11 05:09:20|338.87|336.07|338.87|336.07|338.87|336.07|338.87|336.07|0
1641877770000|2022-01-11 05:09:30|339.01|336.21|339.01|336.21|339.01|336.21|339.01|336.21|0
1641877780000|2022-01-11 05:09:40|338.87|336.07|339.01|336.21|339.01|336.21|338.87|336.07|0
1641877790000|2022-01-11 05:09:50|339.14|336.34|339.27|336.47|339.27|336.47|339.14|336.34|0
1641877800000|2022-01-11 05:10:00|339.53|336.73|339.66|336.86|339.66|336.86|339.4|336.6|0
1641877810000|2022-01-11 05:10:10|339.4|336.6|339.4|336.6|339.4|336.6|339.4|336.6|0
1641877820000|2022-01-11 05:10:20|339.53|336.73|339.66|336.86|339.66|336.86|339.53|336.73|0
1641877830000|2022-01-11 05:10:30|339.4|336.6|339.4|336.6|339.4|336.6|339.4|336.6|0
1641877840000|2022-01-11 05:10:40|339.53|336.73|339.4|336.6|339.53|336.73|339.4|336.6|0
1641877850000|2022-01-11 05:10:50|339.47|336.67|339.53|336.73|339.53|336.73|339.4|336.6|0
1641877860000|2022-01-11 05:11:00|339.6|336.8|339.53|336.73|339.6|336.8|339.53|336.73|0
1641877870000|2022-01-11 05:11:10|339.6|336.8|339.66|336.86|339.66|336.86|339.53|336.73|0
1641877880000|2022-01-11 05:11:20|339.79|336.99|339.53|336.73|339.79|336.99|339.53|336.73|0
1641877890000|2022-01-11 05:11:30|339.6|336.8|339.66|336.86|339.66|336.86|339.6|336.8|0
1641877900000|2022-01-11 05:11:40|339.53|336.73|339.53|336.73|339.53|336.73|339.53|336.73|0
1641877910000|2022-01-11 05:11:50|339.66|336.86|339.79|336.99|339.79|336.99|339.66|336.86|0
1641877920000|2022-01-11 05:12:00|339.93|337.13|339.66|336.86|339.93|337.13|339.66|336.86|0
1641877930000|2022-01-11 05:12:10|339.6|336.8|339.53|336.73|339.6|336.8|339.47|336.67|0
1641877940000|2022-01-11 05:12:20|339.47|336.67|339.53|336.73|339.53|336.73|339.47|336.67|0
1641877950000|2022-01-11 05:12:30|339.47|336.67|339.53|336.73|339.53|336.73|339.47|336.67|0
1641877960000|2022-01-11 05:12:40|339.66|336.86|339.66|336.86|339.73|336.93|339.66|336.86|0
1641877970000|2022-01-11 05:12:50|339.53|336.73|339.53|336.73|339.53|336.73|339.53|336.73|0
1641877980000|2022-01-11 05:13:00|339.4|336.6|339.53|336.73|339.53|336.73|339.4|336.6|0
1641877990000|2022-01-11 05:13:10|339.66|336.86|339.66|336.86|339.66|336.86|339.66|336.86|0
1641878010000|2022-01-11 05:13:30|339.6|336.8|339.6|336.8|339.6|336.8|339.6|336.8|0
1641878020000|2022-01-11 05:13:40|339.66|336.86|340.06|337.26|340.06|337.26|339.66|336.86|0
1641878030000|2022-01-11 05:13:50|339.92|337.12|339.92|337.12|339.92|337.12|339.92|337.12|0
1641878040000|2022-01-11 05:14:00|339.99|337.19|340.06|337.26|340.06|337.26|339.92|337.12|0
1641878070000|2022-01-11 05:14:30|339.99|337.19|339.99|337.19|339.99|337.19|339.99|337.19|0
1641878080000|2022-01-11 05:14:40|339.86|337.06|339.79|336.99|339.86|337.06|339.79|336.99|0
1641878090000|2022-01-11 05:14:50|339.66|336.86|339.86|337.06|339.86|337.06|339.66|336.86|0
1641878100000|2022-01-11 05:15:00|340.06|337.26|340.06|337.26|340.19|337.39|340.06|337.26|0
1641878110000|2022-01-11 05:15:10|340.12|337.32|340.71|337.91|340.71|337.91|340.12|337.32|0
1641878120000|2022-01-11 05:15:20|340.58|337.78|340.71|337.91|340.71|337.91|340.58|337.78|0
1641878130000|2022-01-11 05:15:30|340.65|337.85|340.58|337.78|340.65|337.85|340.45|337.65|0
1641878140000|2022-01-11 05:15:40|340.52|337.72|340.52|337.72|340.52|337.72|340.45|337.65|0
1641878150000|2022-01-11 05:15:50|340.58|337.78|340.52|337.72|340.58|337.78|340.52|337.72|0
1641878160000|2022-01-11 05:16:00|340.45|337.65|340.06|337.26|340.45|337.65|340.06|337.26|0
1641878170000|2022-01-11 05:16:10|339.92|337.12|340.06|337.26|340.06|337.26|339.92|337.12|0
1641878190000|2022-01-11 05:16:30|339.92|337.12|339.79|336.99|339.92|337.12|339.79|336.99|0
1641878200000|2022-01-11 05:16:40|339.86|337.06|339.92|337.12|339.92|337.12|339.79|336.99|0
1641878210000|2022-01-11 05:16:50|339.79|336.99|339.53|336.73|339.79|336.99|339.53|336.73|0
1641878220000|2022-01-11 05:17:00|339.66|336.86|339.79|336.99|339.79|336.99|339.66|336.86|0
1641878230000|2022-01-11 05:17:10|339.66|336.86|339.79|336.99|339.79|336.99|339.66|336.86|0
1641878240000|2022-01-11 05:17:20|339.92|337.12|340.06|337.26|340.12|337.32|339.92|337.12|0
1641878250000|2022-01-11 05:17:30|340.12|337.32|340.06|337.26|340.12|337.32|340.06|337.26|0
1641878260000|2022-01-11 05:17:40|339.92|337.12|339.92|337.12|339.92|337.12|339.92|337.12|0
1641878270000|2022-01-11 05:17:50|339.79|336.99|339.92|337.12|339.92|337.12|339.79|336.99|0
1641878290000|2022-01-11 05:18:10|339.99|337.19|340.39|337.59|340.39|337.59|339.99|337.19|0
1641878300000|2022-01-11 05:18:20|340.45|337.65|340.52|337.72|340.58|337.78|340.45|337.65|0
1641878310000|2022-01-11 05:18:30|340.45|337.65|340.45|337.65|340.45|337.65|340.45|337.65|0
1641878340000|2022-01-11 05:19:00|340.32|337.52|340.45|337.65|340.45|337.65|340.32|337.52|0
1641878350000|2022-01-11 05:19:10|340.39|337.59|340.45|337.65|340.45|337.65|340.32|337.52|0
1641878360000|2022-01-11 05:19:20|340.52|337.72|340.32|337.52|340.52|337.72|340.32|337.52|0
1641878370000|2022-01-11 05:19:30|340.45|337.65|340.45|337.65|340.45|337.65|340.32|337.52|0
1641878380000|2022-01-11 05:19:40|340.32|337.52|340.32|337.52|340.39|337.59|340.32|337.52|0
1641878390000|2022-01-11 05:19:50|340.39|337.59|340.45|337.65|340.45|337.65|340.39|337.59|0
1641878400000|2022-01-11 05:20:00|340.25|337.45|340.25|337.45|340.25|337.45|340.25|337.45|0
1641878410000|2022-01-11 05:20:10|340.32|337.52|340.32|337.52|340.32|337.52|340.32|337.52|0
1641878420000|2022-01-11 05:20:20|340.45|337.65|340.52|337.72|340.52|337.72|340.45|337.65|0
1641878430000|2022-01-11 05:20:30|340.45|337.65|340.58|337.78|340.58|337.78|340.45|337.65|0
1641878440000|2022-01-11 05:20:40|340.45|337.65|340.39|337.59|340.45|337.65|340.39|337.59|0
1641878450000|2022-01-11 05:20:50|340.32|337.52|340.19|337.39|340.32|337.52|340.19|337.39|0
1641878460000|2022-01-11 05:21:00|340.32|337.52|340.25|337.45|340.32|337.52|340.25|337.45|0
1641878470000|2022-01-11 05:21:10|340.19|337.39|340.19|337.39|340.19|337.39|340.19|337.39|0
1641878480000|2022-01-11 05:21:20|340.05|337.25|340.19|337.39|340.19|337.39|340.05|337.25|0
1641878510000|2022-01-11 05:21:50|340.25|337.45|340.45|337.65|340.45|337.65|340.19|337.39|0
1641878520000|2022-01-11 05:22:00|340.39|337.59|340.39|337.59|340.39|337.59|340.39|337.59|0
1641878530000|2022-01-11 05:22:10|340.45|337.65|340.45|337.65|340.45|337.65|340.45|337.65|0
1641878540000|2022-01-11 05:22:20|340.58|337.78|340.58|337.78|340.58|337.78|340.58|337.78|0
1641878550000|2022-01-11 05:22:30|340.65|337.85|340.45|337.65|340.65|337.85|340.45|337.65|0
1641878560000|2022-01-11 05:22:40|340.32|337.52|340.32|337.52|340.32|337.52|340.32|337.52|0
1641878570000|2022-01-11 05:22:50|340.18|337.38|340.32|337.52|340.32|337.52|340.18|337.38|0
1641878580000|2022-01-11 05:23:00|340.18|337.38|340.18|337.38|340.18|337.38|340.18|337.38|0
1641878590000|2022-01-11 05:23:10|340.32|337.52|340.32|337.52|340.32|337.52|340.32|337.52|0
1641878600000|2022-01-11 05:23:20|340.18|337.38|340.18|337.38|340.32|337.52|340.18|337.38|0
1641878610000|2022-01-11 05:23:30|340.25|337.45|340.45|337.65|340.45|337.65|340.25|337.45|0
1641878630000|2022-01-11 05:23:50|340.52|337.72|340.45|337.65|340.52|337.72|340.45|337.65|0
1641878640000|2022-01-11 05:24:00|340.58|337.78|340.45|337.65|340.58|337.78|340.45|337.65|0
1641878650000|2022-01-11 05:24:10|340.52|337.72|340.45|337.65|340.58|337.78|340.45|337.65|0
1641878660000|2022-01-11 05:24:20|340.32|337.52|340.45|337.65|340.45|337.65|340.32|337.52|0
1641878670000|2022-01-11 05:24:30|340.52|337.72|340.45|337.65|340.52|337.72|340.45|337.65|0
1641878680000|2022-01-11 05:24:40|340.52|337.72|340.71|337.91|340.71|337.91|340.52|337.72|0
1641878690000|2022-01-11 05:24:50|340.58|337.78|340.71|337.91|340.71|337.91|340.58|337.78|0
1641878700000|2022-01-11 05:25:00|340.78|337.98|340.84|338.04|340.84|338.04|340.78|337.98|0
1641878710000|2022-01-11 05:25:10|340.71|337.91|340.71|337.91|340.78|337.98|340.71|337.91|0
1641878720000|2022-01-11 05:25:20|340.78|337.98|340.78|337.98|340.78|337.98|340.78|337.98|0
1641878730000|2022-01-11 05:25:30|340.71|337.91|340.71|337.91|340.71|337.91|340.71|337.91|0
1641878740000|2022-01-11 05:25:40|340.45|337.65|340.25|337.45|340.45|337.65|340.25|337.45|0
1641878750000|2022-01-11 05:25:50|340.18|337.38|339.53|336.73|340.18|337.38|339|336.2|0
1641878760000|2022-01-11 05:26:00|339.39|336.59|339.53|336.73|339.66|336.86|339.39|336.59|0
1641878770000|2022-01-11 05:26:10|339.66|336.86|339.39|336.59|339.66|336.86|339.39|336.59|0
1641878780000|2022-01-11 05:26:20|339.53|336.73|339.26|336.46|339.53|336.73|339.26|336.46|0
1641878790000|2022-01-11 05:26:30|339.33|336.53|339.33|336.53|339.33|336.53|339.26|336.46|0
1641878800000|2022-01-11 05:26:40|339.39|336.59|339.26|336.46|339.39|336.59|339.26|336.46|0
1641878810000|2022-01-11 05:26:50|339.33|336.53|339.33|336.53|339.33|336.53|339.33|336.53|0
1641878820000|2022-01-11 05:27:00|339.13|336.33|339.26|336.46|339.26|336.46|339.13|336.33|0
1641878830000|2022-01-11 05:27:10|339.33|336.53|339.52|336.72|339.52|336.72|339.33|336.53|0
1641878840000|2022-01-11 05:27:20|339.66|336.86|339.66|336.86|339.66|336.86|339.59|336.79|0
1641878850000|2022-01-11 05:27:30|339.52|336.72|339.39|336.59|339.52|336.72|339.39|336.59|0
1641878860000|2022-01-11 05:27:40|339.26|336.46|339.33|336.53|339.33|336.53|339.26|336.46|0
1641878870000|2022-01-11 05:27:50|339.52|336.72|339.59|336.79|339.59|336.79|339.52|336.72|0
1641878880000|2022-01-11 05:28:00|339.66|336.86|339.66|336.86|339.72|336.92|339.66|336.86|0
1641878890000|2022-01-11 05:28:10|339.46|336.66|339.52|336.72|339.52|336.72|339.39|336.59|0
1641878900000|2022-01-11 05:28:20|339.66|336.86|339.52|336.72|339.66|336.86|339.52|336.72|0
1641878920000|2022-01-11 05:28:40|339.59|336.79|339.52|336.72|339.66|336.86|339.52|336.72|0
1641878930000|2022-01-11 05:28:50|339.66|336.86|339.66|336.86|339.66|336.86|339.66|336.86|0
1641878940000|2022-01-11 05:29:00|339.72|336.92|339.66|336.86|339.72|336.92|339.66|336.86|0
1641878950000|2022-01-11 05:29:10|339.79|336.99|339.72|336.92|339.79|336.99|339.72|336.92|0
1641878960000|2022-01-11 05:29:20|339.66|336.86|339.79|336.99|339.79|336.99|339.66|336.86|0
1641878970000|2022-01-11 05:29:30|339.66|336.86|339.52|336.72|339.66|336.86|339.52|336.72|0
1641878980000|2022-01-11 05:29:40|339.59|336.79|339.66|336.86|339.66|336.86|339.59|336.79|0
1641878990000|2022-01-11 05:29:50|339.79|336.99|339.92|337.12|339.92|337.12|339.79|336.99|0
1641879000000|2022-01-11 05:30:00|340.05|337.25|339.52|336.72|340.05|337.25|339.52|336.72|0
1641879010000|2022-01-11 05:30:10|339.39|336.59|339.26|336.46|339.39|336.59|339.26|336.46|0
1641879020000|2022-01-11 05:30:20|339.39|336.59|339.39|336.59|339.39|336.59|339.39|336.59|0
1641879040000|2022-01-11 05:30:40|339.46|336.66|339.52|336.72|339.52|336.72|339.39|336.59|0
1641879050000|2022-01-11 05:30:50|339.39|336.59|339.33|336.53|339.39|336.59|339.33|336.53|0
1641879060000|2022-01-11 05:31:00|339.26|336.46|339.26|336.46|339.33|336.53|339.26|336.46|0
1641879070000|2022-01-11 05:31:10|339.39|336.59|339.65|336.85|339.65|336.85|339.39|336.59|0
1641879080000|2022-01-11 05:31:20|339.52|336.72|339.52|336.72|339.52|336.72|339.46|336.66|0
1641879090000|2022-01-11 05:31:30|339.26|336.46|339.46|336.66|339.46|336.66|339.26|336.46|0
1641879100000|2022-01-11 05:31:40|339.39|336.59|339.39|336.59|339.39|336.59|339.39|336.59|0
1641879110000|2022-01-11 05:31:50|339.46|336.66|339.46|336.66|339.46|336.66|339.46|336.66|0
1641879120000|2022-01-11 05:32:00|339.39|336.59|339.52|336.72|339.52|336.72|339.39|336.59|0
1641879130000|2022-01-11 05:32:10|339.72|336.92|339.52|336.72|339.72|336.92|339.52|336.72|0
1641879140000|2022-01-11 05:32:20|339.65|336.85|339.52|336.72|339.65|336.85|339.52|336.72|0
1641879150000|2022-01-11 05:32:30|339.59|336.79|339.59|336.79|339.59|336.79|339.59|336.79|0
1641879160000|2022-01-11 05:32:40|339.65|336.85|339.79|336.99|339.79|336.99|339.65|336.85|0
1641879170000|2022-01-11 05:32:50|339.92|337.12|339.79|336.99|339.92|337.12|339.79|336.99|0
1641879180000|2022-01-11 05:33:00|339.92|337.12|339.79|336.99|339.92|337.12|339.79|336.99|0
1641879190000|2022-01-11 05:33:10|339.72|336.92|339.79|336.99|339.79|336.99|339.72|336.92|0
1641879200000|2022-01-11 05:33:20|339.72|336.92|339.92|337.12|339.92|337.12|339.72|336.92|0
1641879210000|2022-01-11 05:33:30|339.99|337.19|339.79|336.99|339.99|337.19|339.79|336.99|0
1641879220000|2022-01-11 05:33:40|339.92|337.12|339.92|337.12|339.92|337.12|339.85|337.05|0
1641879240000|2022-01-11 05:34:00|339.79|336.99|339.79|336.99|339.79|336.99|339.79|336.99|0
1641879250000|2022-01-11 05:34:10|339.72|336.92|339.79|336.99|339.79|336.99|339.72|336.92|0
1641879260000|2022-01-11 05:34:20|339.85|337.05|339.79|336.99|339.85|337.05|339.79|336.99|0
1641879270000|2022-01-11 05:34:30|339.85|337.05|339.79|336.99|339.85|337.05|339.79|336.99|0
1641879280000|2022-01-11 05:34:40|339.65|336.85|339.79|336.99|339.79|336.99|339.65|336.85|0
1641879290000|2022-01-11 05:34:50|339.72|336.92|339.72|336.92|339.72|336.92|339.72|336.92|0
1641879300000|2022-01-11 05:35:00|339.33|336.53|339.39|336.59|339.39|336.59|339.26|336.46|0
1641879310000|2022-01-11 05:35:10|339.13|336.33|339|336.2|339.13|336.33|339|336.2|0
1641879320000|2022-01-11 05:35:20|338.73|335.93|339.06|336.26|339.06|336.26|338.73|335.93|0
1641879330000|2022-01-11 05:35:30|339.13|336.33|339.13|336.33|339.13|336.33|339.13|336.33|0
1641879340000|2022-01-11 05:35:40|339.2|336.4|339.39|336.59|339.39|336.59|339.2|336.4|0
1641879350000|2022-01-11 05:35:50|339.46|336.66|339.39|336.59|339.46|336.66|339.39|336.59|0
1641879360000|2022-01-11 05:36:00|339.33|336.53|339.46|336.66|339.46|336.66|339.33|336.53|0
1641879370000|2022-01-11 05:36:10|339.39|336.59|339.39|336.59|339.39|336.59|339.39|336.59|0
1641879390000|2022-01-11 05:36:30|339.26|336.46|339.39|336.59|339.39|336.59|339.26|336.46|0
1641879400000|2022-01-11 05:36:40|339.46|336.66|339.52|336.72|339.52|336.72|339.46|336.66|0
1641879410000|2022-01-11 05:36:50|339.65|336.85|339.65|336.85|339.65|336.85|339.52|336.72|0
1641879420000|2022-01-11 05:37:00|339.78|336.98|339.92|337.12|339.92|337.12|339.78|336.98|0
1641879430000|2022-01-11 05:37:10|339.98|337.18|340.05|337.25|340.05|337.25|339.92|337.12|0
1641879450000|2022-01-11 05:37:30|339.92|337.12|339.92|337.12|339.92|337.12|339.85|337.05|0
1641879460000|2022-01-11 05:37:40|340.05|337.25|340.05|337.25|340.05|337.25|340.05|337.25|0
1641879470000|2022-01-11 05:37:50|340.18|337.38|340.18|337.38|340.18|337.38|340.18|337.38|0
1641879480000|2022-01-11 05:38:00|340.05|337.25|340.18|337.38|340.18|337.38|340.05|337.25|0
1641879510000|2022-01-11 05:38:30|340.05|337.25|340.05|337.25|340.05|337.25|340.05|337.25|0
1641879530000|2022-01-11 05:38:50|340.18|337.38|340.18|337.38|340.18|337.38|340.18|337.38|0
1641879540000|2022-01-11 05:39:00|340.05|337.25|340.18|337.38|340.18|337.38|340.05|337.25|0
1641879550000|2022-01-11 05:39:10|340.25|337.45|340.25|337.45|340.25|337.45|340.25|337.45|0
1641879560000|2022-01-11 05:39:20|340.18|337.38|340.31|337.51|340.31|337.51|340.18|337.38|0
1641879570000|2022-01-11 05:39:30|340.38|337.58|340.57|337.77|340.57|337.77|340.38|337.58|0
1641879580000|2022-01-11 05:39:40|340.44|337.64|340.44|337.64|340.57|337.77|340.44|337.64|0
1641879590000|2022-01-11 05:39:50|340.57|337.77|340.44|337.64|340.57|337.77|340.44|337.64|0
1641879600000|2022-01-11 05:40:00|340.38|337.58|340.31|337.51|340.38|337.58|340.31|337.51|0
1641879610000|2022-01-11 05:40:10|340.38|337.58|340.44|337.64|340.44|337.64|340.31|337.51|0
1641879620000|2022-01-11 05:40:20|340.57|337.77|340.57|337.77|340.57|337.77|340.57|337.77|0
1641879650000|2022-01-11 05:40:50|340.44|337.64|340.44|337.64|340.44|337.64|340.44|337.64|0
1641879660000|2022-01-11 05:41:00|340.31|337.51|340.31|337.51|340.31|337.51|340.31|337.51|0
1641879670000|2022-01-11 05:41:10|340.38|337.58|340.31|337.51|340.44|337.64|340.31|337.51|0
1641879680000|2022-01-11 05:41:20|340.18|337.38|340.18|337.38|340.18|337.38|340.18|337.38|0
1641879690000|2022-01-11 05:41:30|340.31|337.51|340.18|337.38|340.31|337.51|340.18|337.38|0
1641879720000|2022-01-11 05:42:00|340.05|337.25|340.05|337.25|340.05|337.25|340.05|337.25|0
1641879740000|2022-01-11 05:42:20|339.91|337.11|340.05|337.25|340.05|337.25|339.91|337.11|0
1641879750000|2022-01-11 05:42:30|340.11|337.31|340.18|337.38|340.18|337.38|340.11|337.31|0
1641879760000|2022-01-11 05:42:40|340.31|337.51|340.31|337.51|340.31|337.51|340.31|337.51|0
1641879770000|2022-01-11 05:42:50|340.18|337.38|340.25|337.45|340.25|337.45|340.18|337.38|0
1641879780000|2022-01-11 05:43:00|340.18|337.38|340.18|337.38|340.18|337.38|340.18|337.38|0
1641879790000|2022-01-11 05:43:10|340.25|337.45|340.18|337.38|340.25|337.45|340.18|337.38|0
1641879800000|2022-01-11 05:43:20|340.25|337.45|340.18|337.38|340.25|337.45|340.18|337.38|0
1641879810000|2022-01-11 05:43:30|340.04|337.24|340.04|337.24|340.04|337.24|340.04|337.24|0
1641879820000|2022-01-11 05:43:40|340.18|337.38|340.18|337.38|340.18|337.38|340.18|337.38|0
1641879830000|2022-01-11 05:43:50|340.04|337.24|340.18|337.38|340.18|337.38|340.04|337.24|0
1641879840000|2022-01-11 05:44:00|340.24|337.44|340.04|337.24|340.24|337.44|340.04|337.24|0
1641879850000|2022-01-11 05:44:10|339.91|337.11|339.91|337.11|339.91|337.11|339.78|336.98|0
1641879870000|2022-01-11 05:44:30|340.04|337.24|339.98|337.18|340.04|337.24|339.91|337.11|0
1641879880000|2022-01-11 05:44:40|339.91|337.11|339.98|337.18|339.98|337.18|339.91|337.11|0
1641879890000|2022-01-11 05:44:50|339.91|337.11|340.04|337.24|340.04|337.24|339.91|337.11|0
1641879900000|2022-01-11 05:45:00|340.18|337.38|340.18|337.38|340.18|337.38|340.04|337.24|0
1641879910000|2022-01-11 05:45:10|340.24|337.44|340.24|337.44|340.24|337.44|340.24|337.44|0
1641879920000|2022-01-11 05:45:20|340.31|337.51|340.44|337.64|340.44|337.64|340.31|337.51|0
1641879930000|2022-01-11 05:45:30|340.38|337.58|340.31|337.51|340.38|337.58|340.31|337.51|0
1641879950000|2022-01-11 05:45:50|340.24|337.44|340.31|337.51|340.31|337.51|340.24|337.44|0
1641879960000|2022-01-11 05:46:00|340.24|337.44|340.18|337.38|340.24|337.44|340.18|337.38|0
1641879970000|2022-01-11 05:46:10|340.11|337.31|340.31|337.51|340.31|337.51|340.11|337.31|0
1641879980000|2022-01-11 05:46:20|340.24|337.44|340.24|337.44|340.24|337.44|340.18|337.38|0
1641879990000|2022-01-11 05:46:30|340.31|337.51|340.24|337.44|340.31|337.51|340.24|337.44|0
1641880000000|2022-01-11 05:46:40|340.31|337.51|340.18|337.38|340.31|337.51|340.18|337.38|0
1641880010000|2022-01-11 05:46:50|340.44|337.64|340.44|337.64|340.44|337.64|340.44|337.64|0
1641880020000|2022-01-11 05:47:00|340.31|337.51|340.31|337.51|340.31|337.51|340.31|337.51|0
1641880030000|2022-01-11 05:47:10|340.44|337.64|340.44|337.64|340.44|337.64|340.44|337.64|0
1641880070000|2022-01-11 05:47:50|340.51|337.71|340.57|337.77|340.57|337.77|340.51|337.71|0
1641880080000|2022-01-11 05:48:00|340.51|337.71|340.51|337.71|340.51|337.71|340.51|337.71|0
1641880090000|2022-01-11 05:48:10|340.57|337.77|340.7|337.9|340.7|337.9|340.57|337.77|0
1641880100000|2022-01-11 05:48:20|340.64|337.84|340.7|337.9|340.7|337.9|340.64|337.84|0
1641880130000|2022-01-11 05:48:50|340.64|337.84|340.7|337.9|340.7|337.9|340.64|337.84|0
1641880140000|2022-01-11 05:49:00|340.64|337.84|340.64|337.84|340.64|337.84|340.64|337.84|0
1641880150000|2022-01-11 05:49:10|340.83|338.03|340.97|338.17|340.97|338.17|340.83|338.03|0
1641880160000|2022-01-11 05:49:20|340.83|338.03|340.77|337.97|340.83|338.03|340.77|337.97|0
1641880170000|2022-01-11 05:49:30|340.83|338.03|340.83|338.03|340.83|338.03|340.7|337.9|0
1641880180000|2022-01-11 05:49:40|340.77|337.97|340.83|338.03|340.83|338.03|340.77|337.97|0
1641880200000|2022-01-11 05:50:00|340.7|337.9|340.7|337.9|340.7|337.9|340.57|337.77|0
1641880210000|2022-01-11 05:50:10|340.57|337.77|340.57|337.77|340.7|337.9|340.57|337.77|0
1641880220000|2022-01-11 05:50:20|340.64|337.84|340.57|337.77|340.64|337.84|340.57|337.77|0
1641880230000|2022-01-11 05:50:30|340.44|337.64|340.44|337.64|340.44|337.64|340.44|337.64|0
1641880240000|2022-01-11 05:50:40|340.31|337.51|340.44|337.64|340.44|337.64|340.31|337.51|0
1641880250000|2022-01-11 05:50:50|340.31|337.51|340.44|337.64|340.44|337.64|340.31|337.51|0
1641880260000|2022-01-11 05:51:00|340.31|337.51|340.17|337.37|340.31|337.51|340.17|337.37|0
1641880270000|2022-01-11 05:51:10|340.04|337.24|340.04|337.24|340.04|337.24|340.04|337.24|0
1641880280000|2022-01-11 05:51:20|339.91|337.11|340.04|337.24|340.04|337.24|339.91|337.11|0
1641880290000|2022-01-11 05:51:30|340.17|337.37|340.04|337.24|340.17|337.37|340.04|337.24|0
1641880300000|2022-01-11 05:51:40|339.91|337.11|339.91|337.11|339.91|337.11|339.91|337.11|0
1641880310000|2022-01-11 05:51:50|339.78|336.98|339.78|336.98|339.78|336.98|339.78|336.98|0
1641880330000|2022-01-11 05:52:10|339.65|336.85|339.78|336.98|339.78|336.98|339.65|336.85|0
1641880340000|2022-01-11 05:52:20|339.65|336.85|339.65|336.85|339.65|336.85|339.65|336.85|0
1641880350000|2022-01-11 05:52:30|340.17|337.37|340.17|337.37|340.17|337.37|340.17|337.37|0
1641880380000|2022-01-11 05:53:00|340.3|337.5|340.3|337.5|340.3|337.5|340.3|337.5|0
1641880410000|2022-01-11 05:53:30|340.17|337.37|340.44|337.64|340.44|337.64|340.17|337.37|0
1641880450000|2022-01-11 05:54:10|340.3|337.5|340.3|337.5|340.3|337.5|340.3|337.5|0
1641880460000|2022-01-11 05:54:20|340.44|337.64|340.3|337.5|340.5|337.7|340.3|337.5|0
1641880470000|2022-01-11 05:54:30|340.57|337.77|340.5|337.7|340.57|337.77|340.44|337.64|0
1641880480000|2022-01-11 05:54:40|340.57|337.77|340.57|337.77|340.57|337.77|340.57|337.77|0
1641880490000|2022-01-11 05:54:50|340.44|337.64|340.44|337.64|340.44|337.64|340.44|337.64|0
1641880500000|2022-01-11 05:55:00|340.3|337.5|340.3|337.5|340.3|337.5|340.24|337.44|0
1641880510000|2022-01-11 05:55:10|340.04|337.24|340.3|337.5|340.3|337.5|340.04|337.24|0
1641880530000|2022-01-11 05:55:30|340.37|337.57|340.17|337.37|340.37|337.57|340.17|337.37|0
1641880560000|2022-01-11 05:56:00|340.04|337.24|340.17|337.37|340.17|337.37|340.04|337.24|0
1641880570000|2022-01-11 05:56:10|340.11|337.31|340.17|337.37|340.17|337.37|340.11|337.31|0
1641880580000|2022-01-11 05:56:20|340.24|337.44|340.24|337.44|340.24|337.44|340.24|337.44|0
1641880590000|2022-01-11 05:56:30|340.17|337.37|340.24|337.44|340.24|337.44|340.17|337.37|0
1641880600000|2022-01-11 05:56:40|340.3|337.5|340.3|337.5|340.3|337.5|340.3|337.5|0
1641880620000|2022-01-11 05:57:00|340.17|337.37|340.24|337.44|340.24|337.44|340.17|337.37|0
1641880630000|2022-01-11 05:57:10|340.17|337.37|340.17|337.37|340.17|337.37|340.17|337.37|0
1641880640000|2022-01-11 05:57:20|340.04|337.24|340.04|337.24|340.11|337.31|340.04|337.24|0
1641880650000|2022-01-11 05:57:30|340.11|337.31|340.17|337.37|340.17|337.37|340.11|337.31|0
1641880660000|2022-01-11 05:57:40|340.11|337.31|340.04|337.24|340.11|337.31|340.04|337.24|0
1641880670000|2022-01-11 05:57:50|340.11|337.31|340.11|337.31|340.11|337.31|340.11|337.31|0
1641880680000|2022-01-11 05:58:00|340.04|337.24|340.04|337.24|340.04|337.24|340.04|337.24|0
1641880690000|2022-01-11 05:58:10|339.91|337.11|340.04|337.24|340.04|337.24|339.91|337.11|0
1641880700000|2022-01-11 05:58:20|340.17|337.37|340.04|337.24|340.24|337.44|340.04|337.24|0
1641880710000|2022-01-11 05:58:30|339.91|337.11|339.78|336.98|339.91|337.11|339.78|336.98|0
1641880720000|2022-01-11 05:58:40|339.91|337.11|339.91|337.11|339.98|337.18|339.91|337.11|0
1641880740000|2022-01-11 05:59:00|339.78|336.98|339.64|336.84|339.84|337.04|339.64|336.84|0
1641880750000|2022-01-11 05:59:10|339.78|336.98|339.78|336.98|339.78|336.98|339.78|336.98|0
1641880760000|2022-01-11 05:59:20|339.71|336.91|339.78|336.98|339.78|336.98|339.64|336.84|0
1641880770000|2022-01-11 05:59:30|339.84|337.04|339.91|337.11|339.91|337.11|339.84|337.04|0
1641880780000|2022-01-11 05:59:40|339.78|336.98|339.51|336.71|339.78|336.98|339.51|336.71|0
1641880790000|2022-01-11 05:59:50|339.71|336.91|339.71|336.91|339.71|336.91|339.71|336.91|0
1641880800000|2022-01-11 06:00:00|339.91|337.11|339.38|336.58|339.91|337.11|339.38|336.58|0
1641880810000|2022-01-11 06:00:10|339.32|336.52|339.64|336.84|339.64|336.84|339.32|336.52|0
1641880820000|2022-01-11 06:00:20|339.78|336.98|339.91|337.11|339.91|337.11|339.78|336.98|0
1641880830000|2022-01-11 06:00:30|339.64|336.84|339.64|336.84|339.64|336.84|339.64|336.84|0
1641880840000|2022-01-11 06:00:40|339.91|337.11|339.91|337.11|339.91|337.11|339.91|337.11|0
1641880850000|2022-01-11 06:00:50|339.84|337.04|339.91|337.11|339.91|337.11|339.84|337.04|0
1641880860000|2022-01-11 06:01:00|340.11|337.31|339.64|336.84|340.11|337.31|339.64|336.84|0
1641880870000|2022-01-11 06:01:10|339.51|336.71|339.64|336.84|339.64|336.84|339.51|336.71|0
1641880890000|2022-01-11 06:01:30|339.51|336.71|339.51|336.71|339.51|336.71|339.51|336.71|0
1641880900000|2022-01-11 06:01:40|339.64|336.84|339.51|336.71|339.64|336.84|339.51|336.71|0
1641880910000|2022-01-11 06:01:50|339.38|336.58|339.38|336.58|339.51|336.71|339.38|336.58|0
1641880920000|2022-01-11 06:02:00|339.25|336.45|339.25|336.45|339.25|336.45|339.12|336.32|0
1641880930000|2022-01-11 06:02:10|339.12|336.32|339.12|336.32|339.12|336.32|339.12|336.32|0
1641880940000|2022-01-11 06:02:20|338.99|336.19|339.12|336.32|339.19|336.39|338.99|336.19|0
1641880950000|2022-01-11 06:02:30|339.25|336.45|339.18|336.38|339.25|336.45|339.12|336.32|0
1641880960000|2022-01-11 06:02:40|339.25|336.45|339.25|336.45|339.38|336.58|339.25|336.45|0
1641880970000|2022-01-11 06:02:50|339.38|336.58|339.45|336.65|339.45|336.65|339.38|336.58|0
1641880980000|2022-01-11 06:03:00|339.38|336.58|339.25|336.45|339.38|336.58|339.25|336.45|0
1641880990000|2022-01-11 06:03:10|339.38|336.58|339.38|336.58|339.38|336.58|339.38|336.58|0
1641881000000|2022-01-11 06:03:20|339.25|336.45|339.51|336.71|339.51|336.71|339.25|336.45|0
1641881010000|2022-01-11 06:03:30|339.58|336.78|339.51|336.71|339.58|336.78|339.51|336.71|0
1641881020000|2022-01-11 06:03:40|339.77|336.97|339.77|336.97|339.84|337.04|339.77|336.97|0
1641881030000|2022-01-11 06:03:50|339.84|337.04|339.91|337.11|339.91|337.11|339.77|336.97|0
1641881040000|2022-01-11 06:04:00|339.84|337.04|340.04|337.24|340.04|337.24|339.84|337.04|0
1641881050000|2022-01-11 06:04:10|340.3|337.5|340.3|337.5|340.3|337.5|340.3|337.5|0
1641881060000|2022-01-11 06:04:20|340.56|337.76|340.56|337.76|340.56|337.76|340.56|337.76|0
1641881070000|2022-01-11 06:04:30|340.7|337.9|340.7|337.9|340.7|337.9|340.7|337.9|0
1641881080000|2022-01-11 06:04:40|341.09|338.29|341.22|338.42|341.22|338.42|341.09|338.29|0
1641881090000|2022-01-11 06:04:50|341.16|338.36|340.9|338.1|341.16|338.36|340.9|338.1|0
1641881100000|2022-01-11 06:05:00|340.96|338.16|340.7|337.9|340.96|338.16|340.7|337.9|0
1641881110000|2022-01-11 06:05:10|340.83|338.03|340.7|337.9|340.83|338.03|340.7|337.9|0
1641881120000|2022-01-11 06:05:20|340.56|337.76|340.56|337.76|340.56|337.76|340.56|337.76|0
1641881130000|2022-01-11 06:05:30|340.7|337.9|340.7|337.9|340.7|337.9|340.56|337.76|0
1641881140000|2022-01-11 06:05:40|341.09|338.29|341.09|338.29|341.09|338.29|341.09|338.29|0
1641881150000|2022-01-11 06:05:50|341.22|338.42|341.22|338.42|341.29|338.49|341.22|338.42|0
1641881160000|2022-01-11 06:06:00|341.09|338.29|341.29|338.49|341.29|338.49|341.09|338.29|0
1641881170000|2022-01-11 06:06:10|341.22|338.42|341.35|338.55|341.35|338.55|341.22|338.42|0
1641881180000|2022-01-11 06:06:20|341.49|338.69|341.49|338.69|341.49|338.69|341.49|338.69|0
1641881190000|2022-01-11 06:06:30|341.35|338.55|341.22|338.42|341.35|338.55|341.22|338.42|0
1641881200000|2022-01-11 06:06:40|340.96|338.16|341.09|338.29|341.09|338.29|340.96|338.16|0
1641881210000|2022-01-11 06:06:50|340.96|338.16|340.96|338.16|340.96|338.16|340.96|338.16|0
1641881220000|2022-01-11 06:07:00|340.83|338.03|340.83|338.03|340.83|338.03|340.83|338.03|0
1641881230000|2022-01-11 06:07:10|340.89|338.09|340.83|338.03|340.89|338.09|340.83|338.03|0
1641881240000|2022-01-11 06:07:20|340.76|337.96|340.56|337.76|340.76|337.96|340.56|337.76|0
1641881250000|2022-01-11 06:07:30|340.69|337.89|340.69|337.89|340.69|337.89|340.69|337.89|0
1641881260000|2022-01-11 06:07:40|340.63|337.83|340.56|337.76|340.63|337.83|340.56|337.76|0
1641881290000|2022-01-11 06:08:10|340.63|337.83|340.83|338.03|340.83|338.03|340.63|337.83|0
1641881300000|2022-01-11 06:08:20|340.69|337.89|340.56|337.76|340.69|337.89|340.56|337.76|0
1641881310000|2022-01-11 06:08:30|340.43|337.63|340.56|337.76|340.56|337.76|340.43|337.63|0
1641881320000|2022-01-11 06:08:40|340.5|337.7|340.56|337.76|340.56|337.76|340.43|337.63|0
1641881330000|2022-01-11 06:08:50|340.69|337.89|340.83|338.03|340.83|338.03|340.69|337.89|0
1641881340000|2022-01-11 06:09:00|340.89|338.09|340.43|337.63|340.96|338.16|340.43|337.63|0
1641881350000|2022-01-11 06:09:10|340.5|337.7|340.43|337.63|340.5|337.7|340.43|337.63|0
1641881360000|2022-01-11 06:09:20|340.56|337.76|340.83|338.03|340.83|338.03|340.56|337.76|0
1641881370000|2022-01-11 06:09:30|340.96|338.16|340.83|338.03|340.96|338.16|340.83|338.03|0
1641881380000|2022-01-11 06:09:40|340.96|338.16|341.09|338.29|341.09|338.29|340.96|338.16|0
1641881390000|2022-01-11 06:09:50|341.22|338.42|341.09|338.29|341.22|338.42|341.09|338.29|0
1641881400000|2022-01-11 06:10:00|341.16|338.36|341.09|338.29|341.16|338.36|341.09|338.29|0
1641881410000|2022-01-11 06:10:10|340.96|338.16|341.22|338.42|341.22|338.42|340.96|338.16|0
1641881420000|2022-01-11 06:10:20|341.09|338.29|341.09|338.29|341.09|338.29|341.09|338.29|0
1641881440000|2022-01-11 06:10:40|340.96|338.16|340.96|338.16|340.96|338.16|340.96|338.16|0
1641881450000|2022-01-11 06:10:50|341.09|338.29|341.22|338.42|341.22|338.42|341.09|338.29|0
1641881460000|2022-01-11 06:11:00|341.09|338.29|341.35|338.55|341.35|338.55|341.09|338.29|0
1641881470000|2022-01-11 06:11:10|341.42|338.62|341.42|338.62|341.42|338.62|341.35|338.55|0
1641881480000|2022-01-11 06:11:20|341.48|338.68|341.48|338.68|341.48|338.68|341.48|338.68|0
1641881490000|2022-01-11 06:11:30|341.35|338.55|341.09|338.29|341.35|338.55|341.09|338.29|0
1641881500000|2022-01-11 06:11:40|341.22|338.42|341.35|338.55|341.35|338.55|341.22|338.42|0
1641881510000|2022-01-11 06:11:50|341.48|338.68|341.48|338.68|341.48|338.68|341.48|338.68|0
1641881520000|2022-01-11 06:12:00|341.35|338.55|341.35|338.55|341.48|338.68|341.35|338.55|0
1641881530000|2022-01-11 06:12:10|341.29|338.49|341.48|338.68|341.48|338.68|341.29|338.49|0
1641881540000|2022-01-11 06:12:20|341.62|338.82|341.48|338.68|341.62|338.82|341.48|338.68|0
1641881550000|2022-01-11 06:12:30|341.42|338.62|341.22|338.42|341.42|338.62|341.22|338.42|0
1641881560000|2022-01-11 06:12:40|341.09|338.29|341.22|338.42|341.22|338.42|341.09|338.29|0
1641881570000|2022-01-11 06:12:50|341.09|338.29|341.09|338.29|341.09|338.29|341.09|338.29|0
1641881580000|2022-01-11 06:13:00|340.82|338.02|340.82|338.02|340.89|338.09|340.82|338.02|0
1641881590000|2022-01-11 06:13:10|340.76|337.96|340.69|337.89|340.76|337.96|340.69|337.89|0
1641881600000|2022-01-11 06:13:20|340.82|338.02|340.69|337.89|340.82|338.02|340.56|337.76|0
1641881610000|2022-01-11 06:13:30|340.56|337.76|340.56|337.76|340.56|337.76|340.56|337.76|0
1641881620000|2022-01-11 06:13:40|340.63|337.83|340.82|338.02|340.82|338.02|340.56|337.76|0
1641881630000|2022-01-11 06:13:50|340.69|337.89|340.69|337.89|340.69|337.89|340.69|337.89|0
1641881640000|2022-01-11 06:14:00|340.63|337.83|340.43|337.63|340.63|337.83|340.43|337.63|0
1641881650000|2022-01-11 06:14:10|340.76|337.96|340.69|337.89|340.76|337.96|340.69|337.89|0
1641881660000|2022-01-11 06:14:20|340.82|338.02|340.82|338.02|340.82|338.02|340.82|338.02|0
1641881670000|2022-01-11 06:14:30|340.69|337.89|340.69|337.89|340.69|337.89|340.69|337.89|0
1641881680000|2022-01-11 06:14:40|340.56|337.76|340.56|337.76|340.56|337.76|340.56|337.76|0
1641881690000|2022-01-11 06:14:50|340.69|337.89|340.56|337.76|340.69|337.89|340.56|337.76|0
1641881700000|2022-01-11 06:15:00|340.63|337.83|340.82|338.02|340.82|338.02|340.56|337.76|0
1641881710000|2022-01-11 06:15:10|340.96|338.16|340.96|338.16|340.96|338.16|340.96|338.16|0
1641881720000|2022-01-11 06:15:20|341.02|338.22|340.82|338.02|341.02|338.22|340.82|338.02|0
1641881730000|2022-01-11 06:15:30|340.76|337.96|340.82|338.02|340.82|338.02|340.76|337.96|0
1641881750000|2022-01-11 06:15:50|340.95|338.15|340.56|337.76|340.95|338.15|340.56|337.76|0
1641881760000|2022-01-11 06:16:00|340.69|337.89|340.89|338.09|340.89|338.09|340.69|337.89|0
1641881770000|2022-01-11 06:16:10|340.82|338.02|340.69|337.89|340.82|338.02|340.69|337.89|0
1641881780000|2022-01-11 06:16:20|340.43|337.63|340.56|337.76|340.56|337.76|340.43|337.63|0
1641881790000|2022-01-11 06:16:30|340.69|337.89|340.69|337.89|340.69|337.89|340.69|337.89|0
1641881800000|2022-01-11 06:16:40|340.82|338.02|340.89|338.09|340.89|338.09|340.82|338.02|0
1641881810000|2022-01-11 06:16:50|340.95|338.15|340.95|338.15|340.95|338.15|340.95|338.15|0
1641881820000|2022-01-11 06:17:00|340.89|338.09|340.89|338.09|340.95|338.15|340.89|338.09|0
1641881830000|2022-01-11 06:17:10|340.95|338.15|340.95|338.15|340.95|338.15|340.89|338.09|0
1641881840000|2022-01-11 06:17:20|341.09|338.29|340.95|338.15|341.09|338.29|340.82|338.02|0
1641881860000|2022-01-11 06:17:40|341.09|338.29|340.95|338.15|341.09|338.29|340.95|338.15|0
1641881870000|2022-01-11 06:17:50|340.82|338.02|340.95|338.15|340.95|338.15|340.82|338.02|0
1641881890000|2022-01-11 06:18:10|340.82|338.02|340.76|337.96|340.82|338.02|340.76|337.96|0
1641881900000|2022-01-11 06:18:20|340.82|338.02|340.89|338.09|340.89|338.09|340.82|338.02|0
1641881910000|2022-01-11 06:18:30|340.95|338.15|340.76|337.96|340.95|338.15|340.76|337.96|0
1641881920000|2022-01-11 06:18:40|340.69|337.89|340.69|337.89|340.69|337.89|340.69|337.89|0
1641881930000|2022-01-11 06:18:50|340.82|338.02|340.82|338.02|340.82|338.02|340.82|338.02|0
1641881960000|2022-01-11 06:19:20|340.63|337.83|340.82|338.02|340.82|338.02|340.63|337.83|0
1641881970000|2022-01-11 06:19:30|340.89|338.09|340.89|338.09|340.95|338.15|340.89|338.09|0
1641881980000|2022-01-11 06:19:40|340.82|338.02|340.89|338.09|340.89|338.09|340.82|338.02|0
1641881990000|2022-01-11 06:19:50|340.82|338.02|340.82|338.02|340.82|338.02|340.82|338.02|0
1641882000000|2022-01-11 06:20:00|340.69|337.89|340.69|337.89|340.69|337.89|340.69|337.89|0
1641882010000|2022-01-11 06:20:10|340.82|338.02|340.82|338.02|340.82|338.02|340.82|338.02|0
1641882020000|2022-01-11 06:20:20|340.69|337.89|340.76|337.96|340.76|337.96|340.69|337.89|0
1641882030000|2022-01-11 06:20:30|340.82|338.02|340.82|338.02|340.82|338.02|340.82|338.02|0
1641882040000|2022-01-11 06:20:40|340.95|338.15|341.08|338.28|341.08|338.28|340.95|338.15|0
1641882050000|2022-01-11 06:20:50|340.95|338.15|341.08|338.28|341.08|338.28|340.82|338.02|0
1641882070000|2022-01-11 06:21:10|340.95|338.15|340.95|338.15|340.95|338.15|340.95|338.15|0
1641882080000|2022-01-11 06:21:20|340.82|338.02|341.02|338.22|341.02|338.22|340.82|338.02|0
1641882090000|2022-01-11 06:21:30|340.95|338.15|340.82|338.02|340.95|338.15|340.82|338.02|0
1641882100000|2022-01-11 06:21:40|340.76|337.96|340.82|338.02|340.82|338.02|340.76|337.96|0
1641882110000|2022-01-11 06:21:50|340.76|337.96|340.56|337.76|340.82|338.02|340.56|337.76|0
1641882130000|2022-01-11 06:22:10|340.63|337.83|340.56|337.76|340.63|337.83|340.56|337.76|0
1641882140000|2022-01-11 06:22:20|340.63|337.83|340.56|337.76|340.69|337.89|340.56|337.76|0
1641882150000|2022-01-11 06:22:30|340.63|337.83|340.56|337.76|340.63|337.83|340.56|337.76|0
1641882180000|2022-01-11 06:23:00|340.82|338.02|340.82|338.02|340.82|338.02|340.82|338.02|0
1641882190000|2022-01-11 06:23:10|340.76|337.96|340.76|337.96|340.76|337.96|340.76|337.96|0
1641882200000|2022-01-11 06:23:20|340.69|337.89|340.62|337.82|340.69|337.89|340.56|337.76|0
1641882210000|2022-01-11 06:23:30|340.56|337.76|340.29|337.49|340.56|337.76|340.29|337.49|0
1641882220000|2022-01-11 06:23:40|340.42|337.62|340.42|337.62|340.42|337.62|340.42|337.62|0
1641882240000|2022-01-11 06:24:00|340.56|337.76|340.56|337.76|340.56|337.76|340.56|337.76|0
1641882260000|2022-01-11 06:24:20|340.49|337.69|340.49|337.69|340.49|337.69|340.49|337.69|0
1641882270000|2022-01-11 06:24:30|340.42|337.62|340.56|337.76|340.69|337.89|340.42|337.62|0
1641882280000|2022-01-11 06:24:40|340.62|337.82|340.62|337.82|340.62|337.82|340.62|337.82|0
1641882290000|2022-01-11 06:24:50|340.69|337.89|340.82|338.02|340.82|338.02|340.69|337.89|0
1641882300000|2022-01-11 06:25:00|340.95|338.15|340.89|338.09|340.95|338.15|340.82|338.02|0
1641882310000|2022-01-11 06:25:10|340.95|338.15|341.08|338.28|341.08|338.28|340.95|338.15|0
1641882320000|2022-01-11 06:25:20|341.15|338.35|341.15|338.35|341.22|338.42|341.15|338.35|0
1641882330000|2022-01-11 06:25:30|341.21|338.41|341.08|338.28|341.21|338.41|341.08|338.28|0
1641882340000|2022-01-11 06:25:40|341.21|338.41|341.21|338.41|341.21|338.41|341.21|338.41|0
1641882350000|2022-01-11 06:25:50|341.15|338.35|341.15|338.35|341.15|338.35|341.15|338.35|0
1641882360000|2022-01-11 06:26:00|341.21|338.41|341.21|338.41|341.21|338.41|341.15|338.35|0
1641882370000|2022-01-11 06:26:10|341.15|338.35|341.08|338.28|341.21|338.41|341.08|338.28|0
1641882380000|2022-01-11 06:26:20|341.21|338.41|341.21|338.41|341.21|338.41|341.21|338.41|0
1641882390000|2022-01-11 06:26:30|341.35|338.55|341.35|338.55|341.35|338.55|341.35|338.55|0
1641882420000|2022-01-11 06:27:00|341.42|338.62|341.48|338.68|341.48|338.68|341.42|338.62|0
1641882430000|2022-01-11 06:27:10|341.61|338.81|341.48|338.68|341.61|338.81|341.48|338.68|0
1641882450000|2022-01-11 06:27:30|341.41|338.61|341.48|338.68|341.48|338.68|341.41|338.61|0
1641882460000|2022-01-11 06:27:40|341.61|338.81|341.61|338.81|341.61|338.81|341.48|338.68|0
1641882470000|2022-01-11 06:27:50|341.55|338.75|341.55|338.75|341.55|338.75|341.48|338.68|0
1641882480000|2022-01-11 06:28:00|341.48|338.68|341.35|338.55|341.48|338.68|341.35|338.55|0
1641882490000|2022-01-11 06:28:10|341.28|338.48|341.35|338.55|341.35|338.55|341.28|338.48|0
1641882500000|2022-01-11 06:28:20|341.41|338.61|341.55|338.75|341.55|338.75|341.35|338.55|0
1641882510000|2022-01-11 06:28:30|341.61|338.81|341.48|338.68|341.61|338.81|341.48|338.68|0
1641882540000|2022-01-11 06:29:00|341.61|338.81|341.61|338.81|341.61|338.81|341.61|338.81|0
1641882550000|2022-01-11 06:29:10|341.55|338.75|341.68|338.88|341.74|338.94|341.55|338.75|0
1641882560000|2022-01-11 06:29:20|342.01|339.21|342.01|339.21|342.01|339.21|342.01|339.21|0
1641882570000|2022-01-11 06:29:30|341.94|339.14|341.94|339.14|341.94|339.14|341.94|339.14|0
1641882580000|2022-01-11 06:29:40|342.01|339.21|342.14|339.34|342.14|339.34|342.01|339.21|0
1641882590000|2022-01-11 06:29:50|342.01|339.21|342.14|339.34|342.14|339.34|342.01|339.21|0
1641882600000|2022-01-11 06:30:00|342.01|339.21|341.87|339.07|342.01|339.21|341.87|339.07|0
1641882620000|2022-01-11 06:30:20|341.81|339.01|341.74|338.94|341.81|339.01|341.74|338.94|0
1641882630000|2022-01-11 06:30:30|341.87|339.07|341.94|339.14|341.94|339.14|341.87|339.07|0
1641882640000|2022-01-11 06:30:40|342.01|339.21|342.01|339.21|342.07|339.27|342.01|339.21|0
1641882650000|2022-01-11 06:30:50|342.07|339.27|342.07|339.27|342.07|339.27|342.07|339.27|0
1641882660000|2022-01-11 06:31:00|342.14|339.34|342.27|339.47|342.27|339.47|342.14|339.34|0
1641882670000|2022-01-11 06:31:10|342.14|339.34|342.27|339.47|342.27|339.47|342.14|339.34|0
1641882690000|2022-01-11 06:31:30|342.14|339.34|342.14|339.34|342.14|339.34|342.14|339.34|0
1641882700000|2022-01-11 06:31:40|342.01|339.21|341.87|339.07|342.01|339.21|341.81|339.01|0
1641882710000|2022-01-11 06:31:50|341.81|339.01|341.87|339.07|341.87|339.07|341.81|339.01|0
1641882720000|2022-01-11 06:32:00|341.74|338.94|341.74|338.94|341.74|338.94|341.74|338.94|0
1641882730000|2022-01-11 06:32:10|341.68|338.88|341.61|338.81|341.68|338.88|341.61|338.81|0
1641882740000|2022-01-11 06:32:20|341.48|338.68|341.48|338.68|341.48|338.68|341.48|338.68|0
1641882760000|2022-01-11 06:32:40|341.41|338.61|341.48|338.68|341.48|338.68|341.41|338.61|0
1641882770000|2022-01-11 06:32:50|341.34|338.54|341.21|338.41|341.34|338.54|341.21|338.41|0
1641882790000|2022-01-11 06:33:10|341.08|338.28|341.08|338.28|341.08|338.28|341.08|338.28|0
1641882800000|2022-01-11 06:33:20|341.21|338.41|341.21|338.41|341.21|338.41|341.21|338.41|0
1641882830000|2022-01-11 06:33:50|341.08|338.28|340.95|338.15|341.08|338.28|340.95|338.15|0
1641882850000|2022-01-11 06:34:10|340.68|337.88|340.68|337.88|340.68|337.88|340.55|337.75|0
1641882860000|2022-01-11 06:34:20|340.55|337.75|340.62|337.82|340.62|337.82|340.55|337.75|0
1641882870000|2022-01-11 06:34:30|340.55|337.75|340.82|338.02|340.82|338.02|340.55|337.75|0
1641882880000|2022-01-11 06:34:40|340.88|338.08|340.82|338.02|340.88|338.08|340.82|338.02|0
1641882890000|2022-01-11 06:34:50|340.95|338.15|340.95|338.15|340.95|338.15|340.95|338.15|0
1641882900000|2022-01-11 06:35:00|340.82|338.02|340.75|337.95|340.82|338.02|340.75|337.95|0
1641882910000|2022-01-11 06:35:10|340.68|337.88|340.82|338.02|340.82|338.02|340.68|337.88|0
1641882930000|2022-01-11 06:35:30|340.75|337.95|340.68|337.88|340.75|337.95|340.68|337.88|0
1641882940000|2022-01-11 06:35:40|340.82|338.02|340.82|338.02|340.82|338.02|340.82|338.02|0
1641882950000|2022-01-11 06:35:50|340.55|337.75|340.55|337.75|340.55|337.75|340.55|337.75|0
1641882960000|2022-01-11 06:36:00|340.42|337.62|340.42|337.62|340.42|337.62|340.42|337.62|0
1641882970000|2022-01-11 06:36:10|340.36|337.56|340.29|337.49|340.42|337.62|340.29|337.49|0
1641882980000|2022-01-11 06:36:20|340.36|337.56|340.42|337.62|340.42|337.62|340.36|337.56|0
1641882990000|2022-01-11 06:36:30|340.29|337.49|340.02|337.22|340.29|337.49|340.02|337.22|0
1641883000000|2022-01-11 06:36:40|340.16|337.36|340.02|337.22|340.16|337.36|340.02|337.22|0
1641883010000|2022-01-11 06:36:50|340.29|337.49|340.29|337.49|340.29|337.49|340.29|337.49|0
1641883020000|2022-01-11 06:37:00|340.16|337.36|340.16|337.36|340.16|337.36|340.02|337.22|0
1641883030000|2022-01-11 06:37:10|340.22|337.42|340.22|337.42|340.29|337.49|340.22|337.42|0
1641883040000|2022-01-11 06:37:20|340.29|337.49|340.29|337.49|340.29|337.49|340.29|337.49|0
1641883060000|2022-01-11 06:37:40|340.42|337.62|340.55|337.75|340.55|337.75|340.42|337.62|0
1641883080000|2022-01-11 06:38:00|340.49|337.69|340.62|337.82|340.62|337.82|340.49|337.69|0
1641883090000|2022-01-11 06:38:10|340.55|337.75|340.75|337.95|340.75|337.95|340.55|337.75|0
1641883100000|2022-01-11 06:38:20|340.68|337.88|340.68|337.88|340.75|337.95|340.68|337.88|0
1641883110000|2022-01-11 06:38:30|340.81|338.01|340.81|338.01|340.81|338.01|340.81|338.01|0
1641883120000|2022-01-11 06:38:40|340.95|338.15|341.01|338.21|341.01|338.21|340.95|338.15|0
1641883130000|2022-01-11 06:38:50|340.95|338.15|341.15|338.35|341.15|338.35|340.95|338.15|0
1641883140000|2022-01-11 06:39:00|341.21|338.41|341.34|338.54|341.34|338.54|341.08|338.28|0
1641883150000|2022-01-11 06:39:10|341.41|338.61|341.47|338.67|341.47|338.67|341.41|338.61|0
1641883170000|2022-01-11 06:39:30|341.34|338.54|341.08|338.28|341.34|338.54|341.08|338.28|0
1641883180000|2022-01-11 06:39:40|341.21|338.41|341.34|338.54|341.34|338.54|341.21|338.41|0
1641883190000|2022-01-11 06:39:50|341.47|338.67|341.61|338.81|341.61|338.81|341.47|338.67|0
1641883200000|2022-01-11 06:40:00|341.47|338.67|341.47|338.67|341.47|338.67|341.47|338.67|0
1641883210000|2022-01-11 06:40:10|341.41|338.61|341.34|338.54|341.47|338.67|341.34|338.54|0
1641883220000|2022-01-11 06:40:20|341.47|338.67|341.61|338.81|341.61|338.81|341.47|338.67|0
1641883230000|2022-01-11 06:40:30|341.47|338.67|341.41|338.61|341.47|338.67|341.34|338.54|0
1641883240000|2022-01-11 06:40:40|341.34|338.54|341.41|338.61|341.41|338.61|341.34|338.54|0
1641883250000|2022-01-11 06:40:50|341.34|338.54|341.41|338.61|341.41|338.61|341.34|338.54|0
1641883260000|2022-01-11 06:41:00|341.47|338.67|341.47|338.67|341.47|338.67|341.47|338.67|0
1641883270000|2022-01-11 06:41:10|341.6|338.8|341.47|338.67|341.6|338.8|341.47|338.67|0
1641883280000|2022-01-11 06:41:20|341.41|338.61|341.47|338.67|341.47|338.67|341.34|338.54|0
1641883300000|2022-01-11 06:41:40|341.6|338.8|342|339.2|342|339.2|341.6|338.8|0
1641883310000|2022-01-11 06:41:50|342.13|339.33|342.2|339.4|342.2|339.4|342.07|339.27|0
1641883320000|2022-01-11 06:42:00|342.27|339.47|342.2|339.4|342.27|339.47|342.13|339.33|0
1641883330000|2022-01-11 06:42:10|342.13|339.33|342.27|339.47|342.27|339.47|342.13|339.33|0
1641883340000|2022-01-11 06:42:20|342.2|339.4|342.27|339.47|342.27|339.47|342.2|339.4|0
1641883350000|2022-01-11 06:42:30|342.33|339.53|342|339.2|342.33|339.53|342|339.2|0
1641883360000|2022-01-11 06:42:40|341.87|339.07|341.81|339.01|341.87|339.07|341.81|339.01|0
1641883370000|2022-01-11 06:42:50|341.87|339.07|341.81|339.01|341.87|339.07|341.81|339.01|0
1641883380000|2022-01-11 06:43:00|341.74|338.94|341.74|338.94|341.74|338.94|341.74|338.94|0
1641883390000|2022-01-11 06:43:10|342.13|339.33|342.07|339.27|342.13|339.33|342.07|339.27|0
1641883400000|2022-01-11 06:43:20|341.87|339.07|342|339.2|342|339.2|341.87|339.07|0
1641883410000|2022-01-11 06:43:30|341.87|339.07|341.74|338.94|341.87|339.07|341.74|338.94|0
1641883420000|2022-01-11 06:43:40|341.87|339.07|341.87|339.07|341.87|339.07|341.87|339.07|0
1641883430000|2022-01-11 06:43:50|341.94|339.14|342.07|339.27|342.07|339.27|341.94|339.14|0
1641883440000|2022-01-11 06:44:00|342|339.2|342.13|339.33|342.13|339.33|342|339.2|0
1641883450000|2022-01-11 06:44:10|342.07|339.27|342.2|339.4|342.33|339.53|342.07|339.27|0
1641883460000|2022-01-11 06:44:20|342.26|339.46|342.13|339.33|342.26|339.46|342.13|339.33|0
1641883470000|2022-01-11 06:44:30|342.2|339.4|342.26|339.46|342.26|339.46|342.2|339.4|0
1641883480000|2022-01-11 06:44:40|342.4|339.6|342.4|339.6|342.4|339.6|342.4|339.6|0
1641883490000|2022-01-11 06:44:50|342.26|339.46|342.4|339.6|342.4|339.6|342.26|339.46|0
1641883500000|2022-01-11 06:45:00|342.33|339.53|342.26|339.46|342.33|339.53|342.26|339.46|0
1641883510000|2022-01-11 06:45:10|342.13|339.33|342.2|339.4|342.2|339.4|342.13|339.33|0
1641883520000|2022-01-11 06:45:20|342.26|339.46|342|339.2|342.26|339.46|342|339.2|0
1641883530000|2022-01-11 06:45:30|342.13|339.33|342|339.2|342.13|339.33|342|339.2|0
1641883540000|2022-01-11 06:45:40|341.94|339.14|341.87|339.07|342|339.2|341.87|339.07|0
1641883550000|2022-01-11 06:45:50|341.74|338.94|341.87|339.07|341.87|339.07|341.74|338.94|0
1641883560000|2022-01-11 06:46:00|341.8|339|341.74|338.94|341.8|339|341.74|338.94|0
1641883570000|2022-01-11 06:46:10|341.8|339|341.74|338.94|341.8|339|341.74|338.94|0
1641883580000|2022-01-11 06:46:20|341.87|339.07|342|339.2|342|339.2|341.87|339.07|0
1641883590000|2022-01-11 06:46:30|342.26|339.46|342.2|339.4|342.26|339.46|342.13|339.33|0
1641883600000|2022-01-11 06:46:40|342.13|339.33|342.13|339.33|342.13|339.33|342.13|339.33|0
1641883610000|2022-01-11 06:46:50|342.07|339.27|342.07|339.27|342.13|339.33|342.07|339.27|0
1641883620000|2022-01-11 06:47:00|342.13|339.33|342.13|339.33|342.13|339.33|342.13|339.33|0
1641883630000|2022-01-11 06:47:10|342.26|339.46|342.26|339.46|342.26|339.46|342.26|339.46|0
1641883640000|2022-01-11 06:47:20|342.2|339.4|342.13|339.33|342.2|339.4|342.13|339.33|0
1641883660000|2022-01-11 06:47:40|342.26|339.46|342.13|339.33|342.26|339.46|342.13|339.33|0
1641883670000|2022-01-11 06:47:50|342|339.2|342|339.2|342|339.2|342|339.2|0
1641883680000|2022-01-11 06:48:00|342.13|339.33|342.13|339.33|342.13|339.33|342.13|339.33|0
1641883690000|2022-01-11 06:48:10|342.4|339.6|342.4|339.6|342.4|339.6|342.4|339.6|0
1641883710000|2022-01-11 06:48:30|342.33|339.53|342.33|339.53|342.33|339.53|342.33|339.53|0
1641883720000|2022-01-11 06:48:40|342.26|339.46|342.4|339.6|342.4|339.6|342.26|339.46|0
1641883730000|2022-01-11 06:48:50|342.53|339.73|342.53|339.73|342.53|339.73|342.4|339.6|0
1641883740000|2022-01-11 06:49:00|342.46|339.66|342.13|339.33|342.46|339.66|342.13|339.33|0
1641883750000|2022-01-11 06:49:10|342.2|339.4|342.33|339.53|342.33|339.53|342.2|339.4|0
1641883760000|2022-01-11 06:49:20|342.26|339.46|342.33|339.53|342.39|339.59|342.26|339.46|0
1641883770000|2022-01-11 06:49:30|342.26|339.46|342.33|339.53|342.33|339.53|342.26|339.46|0
1641883780000|2022-01-11 06:49:40|342.26|339.46|342.26|339.46|342.33|339.53|342.26|339.46|0
1641883790000|2022-01-11 06:49:50|342.13|339.33|342.13|339.33|342.13|339.33|342.13|339.33|0
1641883800000|2022-01-11 06:50:00|342.2|339.4|342.2|339.4|342.2|339.4|342.13|339.33|0
1641883810000|2022-01-11 06:50:10|342.39|339.59|342.53|339.73|342.53|339.73|342.39|339.59|0
1641883820000|2022-01-11 06:50:20|342.6|339.8|342.66|339.86|342.66|339.86|342.6|339.8|0
1641883830000|2022-01-11 06:50:30|342.79|339.99|342.92|340.12|343.06|340.26|342.79|339.99|0
1641883840000|2022-01-11 06:50:40|343.06|340.26|343.13|340.33|343.13|340.33|343.06|340.26|0
1641883850000|2022-01-11 06:50:50|343.19|340.39|343.19|340.39|343.19|340.39|343.19|340.39|0
1641883860000|2022-01-11 06:51:00|343.32|340.52|343.32|340.52|343.32|340.52|343.32|340.52|0
1641883870000|2022-01-11 06:51:10|343.39|340.59|343.45|340.65|343.45|340.65|343.32|340.52|0
1641883880000|2022-01-11 06:51:20|343.39|340.59|343.32|340.52|343.45|340.65|343.32|340.52|0
1641883890000|2022-01-11 06:51:30|343.45|340.65|343.32|340.52|343.45|340.65|343.32|340.52|0
1641883900000|2022-01-11 06:51:40|343.19|340.39|343.52|340.72|343.52|340.72|343.19|340.39|0
1641883910000|2022-01-11 06:51:50|343.59|340.79|343.59|340.79|343.72|340.92|343.59|340.79|0
1641883920000|2022-01-11 06:52:00|343.45|340.65|343.32|340.52|343.45|340.65|343.32|340.52|0
1641883930000|2022-01-11 06:52:10|343.19|340.39|342.92|340.12|343.19|340.39|342.92|340.12|0
1641883940000|2022-01-11 06:52:20|343.06|340.26|342.92|340.12|343.06|340.26|342.92|340.12|0
1641883960000|2022-01-11 06:52:40|342.66|339.86|342.53|339.73|342.66|339.86|342.53|339.73|0
1641883970000|2022-01-11 06:52:50|342.66|339.86|342.79|339.99|342.79|339.99|342.66|339.86|0
1641883990000|2022-01-11 06:53:10|342.66|339.86|342.53|339.73|342.66|339.86|342.53|339.73|0
1641884000000|2022-01-11 06:53:20|342.59|339.79|342.66|339.86|342.73|339.93|342.59|339.79|0
1641884010000|2022-01-11 06:53:30|342.73|339.93|342.66|339.86|342.73|339.93|342.53|339.73|0
1641884020000|2022-01-11 06:53:40|342.59|339.79|342.53|339.73|342.59|339.79|342.53|339.73|0
1641884030000|2022-01-11 06:53:50|342.66|339.86|342.66|339.86|342.66|339.86|342.66|339.86|0
1641884040000|2022-01-11 06:54:00|342.79|339.99|342.66|339.86|342.79|339.99|342.53|339.73|0
1641884050000|2022-01-11 06:54:10|342.79|339.99|342.79|339.99|342.79|339.99|342.79|339.99|0
1641884060000|2022-01-11 06:54:20|342.92|340.12|342.92|340.12|342.92|340.12|342.86|340.06|0
1641884070000|2022-01-11 06:54:30|342.86|340.06|342.92|340.12|342.92|340.12|342.86|340.06|0
1641884080000|2022-01-11 06:54:40|342.86|340.06|342.92|340.12|342.92|340.12|342.86|340.06|0
1641884090000|2022-01-11 06:54:50|342.99|340.19|343.05|340.25|343.12|340.32|342.99|340.19|0
1641884100000|2022-01-11 06:55:00|342.92|340.12|342.92|340.12|342.92|340.12|342.86|340.06|0
1641884110000|2022-01-11 06:55:10|342.86|340.06|342.79|339.99|342.92|340.12|342.79|339.99|0
1641884130000|2022-01-11 06:55:30|342.92|340.12|342.79|339.99|342.92|340.12|342.79|339.99|0
1641884140000|2022-01-11 06:55:40|342.86|340.06|342.79|339.99|342.86|340.06|342.79|339.99|0
1641884150000|2022-01-11 06:55:50|342.66|339.86|342.66|339.86|342.66|339.86|342.66|339.86|0
1641884160000|2022-01-11 06:56:00|342.73|339.93|342.66|339.86|342.73|339.93|342.66|339.86|0
1641884170000|2022-01-11 06:56:10|342.59|339.79|342.66|339.86|342.66|339.86|342.59|339.79|0
1641884180000|2022-01-11 06:56:20|342.52|339.72|342.52|339.72|342.52|339.72|342.52|339.72|0
1641884190000|2022-01-11 06:56:30|342.39|339.59|342.39|339.59|342.39|339.59|342.39|339.59|0
1641884210000|2022-01-11 06:56:50|342.26|339.46|342.39|339.59|342.39|339.59|342.26|339.46|0
1641884220000|2022-01-11 06:57:00|342.26|339.46|342.26|339.46|342.26|339.46|342.26|339.46|0
1641884240000|2022-01-11 06:57:20|342.2|339.4|342.13|339.33|342.26|339.46|342.13|339.33|0
1641884250000|2022-01-11 06:57:30|342.26|339.46|342.13|339.33|342.26|339.46|342.13|339.33|0
1641884260000|2022-01-11 06:57:40|341.99|339.19|342.06|339.26|342.06|339.26|341.99|339.19|0
1641884270000|2022-01-11 06:57:50|341.99|339.19|341.86|339.06|341.99|339.19|341.86|339.06|0
1641884280000|2022-01-11 06:58:00|341.6|338.8|341.6|338.8|341.6|338.8|341.47|338.67|0
1641884290000|2022-01-11 06:58:10|341.47|338.67|341.47|338.67|341.47|338.67|341.47|338.67|0
1641884300000|2022-01-11 06:58:20|341.6|338.8|341.6|338.8|341.6|338.8|341.6|338.8|0
1641884310000|2022-01-11 06:58:30|341.47|338.67|341.33|338.53|341.47|338.67|341.33|338.53|0
1641884320000|2022-01-11 06:58:40|341.4|338.6|341.4|338.6|341.47|338.67|341.4|338.6|0
1641884330000|2022-01-11 06:58:50|341.47|338.67|341.4|338.6|341.47|338.67|341.4|338.6|0
1641884340000|2022-01-11 06:59:00|341.47|338.67|341.47|338.67|341.47|338.67|341.47|338.67|0
1641884350000|2022-01-11 06:59:10|341.33|338.53|341.4|338.6|341.4|338.6|341.33|338.53|0
1641884360000|2022-01-11 06:59:20|341.47|338.67|341.47|338.67|341.53|338.73|341.47|338.67|0
1641884370000|2022-01-11 06:59:30|341.33|338.53|341.33|338.53|341.33|338.53|341.33|338.53|0
1641884380000|2022-01-11 06:59:40|341.2|338.4|341.2|338.4|341.33|338.53|341.2|338.4|0
1641884390000|2022-01-11 06:59:50|341.27|338.47|341.07|338.27|341.33|338.53|341.07|338.27|0
1641884400000|2022-01-11 07:00:00|340.67|337.87|340.54|337.74|340.81|338.01|340.54|337.74|0
1641884410000|2022-01-11 07:00:10|340.28|337.48|340.15|337.35|340.35|337.55|340.15|337.35|0
1641884420000|2022-01-11 07:00:20|340.28|337.48|340.81|338.01|340.81|338.01|340.28|337.48|0
1641884430000|2022-01-11 07:00:30|341.07|338.27|341.2|338.4|341.2|338.4|340.94|338.14|0
1641884440000|2022-01-11 07:00:40|341.07|338.27|340.74|337.94|341.07|338.27|340.67|337.87|0
1641884450000|2022-01-11 07:00:50|340.67|337.87|340.41|337.61|340.67|337.87|340.41|337.61|0
1641884460000|2022-01-11 07:01:00|340.54|337.74|340.54|337.74|340.67|337.87|340.54|337.74|0
1641884470000|2022-01-11 07:01:10|340.67|337.87|340.94|338.14|340.94|338.14|340.67|337.87|0
1641884480000|2022-01-11 07:01:20|341.01|338.21|341.33|338.53|341.33|338.53|341.01|338.21|0
1641884490000|2022-01-11 07:01:30|341.2|338.4|341.46|338.66|341.46|338.66|341.2|338.4|0
1641884500000|2022-01-11 07:01:40|341.33|338.53|341.46|338.66|341.6|338.8|341.33|338.53|0
1641884510000|2022-01-11 07:01:50|341.33|338.53|340.8|338|341.33|338.53|340.8|338|0
1641884520000|2022-01-11 07:02:00|340.94|338.14|340.67|337.87|340.94|338.14|340.67|337.87|0
1641884530000|2022-01-11 07:02:10|340.48|337.68|340.8|338|340.87|338.07|340.48|337.68|0
1641884540000|2022-01-11 07:02:20|340.74|337.94|340.8|338|340.8|338|340.74|337.94|0
1641884550000|2022-01-11 07:02:30|340.67|337.87|340.54|337.74|340.67|337.87|340.54|337.74|0
1641884560000|2022-01-11 07:02:40|340.8|338|340.67|337.87|340.8|338|340.67|337.87|0
1641884570000|2022-01-11 07:02:50|340.74|337.94|341|338.2|341|338.2|340.74|337.94|0
1641884580000|2022-01-11 07:03:00|341.14|338.34|341.2|338.4|341.2|338.4|341|338.2|0
1641884590000|2022-01-11 07:03:10|341.46|338.66|341.4|338.6|341.46|338.66|341.33|338.53|0
1641884600000|2022-01-11 07:03:20|341.46|338.66|341.73|338.93|341.73|338.93|341.46|338.66|0
1641884610000|2022-01-11 07:03:30|341.93|339.13|341.86|339.06|341.93|339.13|341.8|339|0
1641884620000|2022-01-11 07:03:40|342.26|339.46|342.33|339.53|342.33|339.53|342.26|339.46|0
1641884630000|2022-01-11 07:03:50|342.12|339.32|341.86|339.06|342.26|339.46|341.86|339.06|0
1641884640000|2022-01-11 07:04:00|341.6|338.8|341.73|338.93|341.73|338.93|341.6|338.8|0
1641884650000|2022-01-11 07:04:10|341.6|338.8|341.73|338.93|341.93|339.13|341.6|338.8|0
1641884660000|2022-01-11 07:04:20|341.8|339|342.06|339.26|342.06|339.26|341.8|339|0
1641884670000|2022-01-11 07:04:30|342.19|339.39|342.06|339.26|342.19|339.39|342.06|339.26|0
1641884680000|2022-01-11 07:04:40|341.99|339.19|341.99|339.19|341.99|339.19|341.99|339.19|0
1641884690000|2022-01-11 07:04:50|342.12|339.32|341.8|339|342.12|339.32|341.73|338.93|0
1641884700000|2022-01-11 07:05:00|341.73|338.93|341.86|339.06|341.99|339.19|341.73|338.93|0
1641884710000|2022-01-11 07:05:10|342.26|339.46|341.99|339.19|342.26|339.46|341.99|339.19|0
1641884720000|2022-01-11 07:05:20|341.86|339.06|341.73|338.93|341.86|339.06|341.73|338.93|0
1641884730000|2022-01-11 07:05:30|341.6|338.8|341.27|338.47|341.6|338.8|341.27|338.47|0
1641884740000|2022-01-11 07:05:40|341.46|338.66|341.33|338.53|341.46|338.66|341.33|338.53|0
1641884750000|2022-01-11 07:05:50|341.4|338.6|341.33|338.53|341.46|338.66|341.27|338.47|0
1641884760000|2022-01-11 07:06:00|341.53|338.73|341.46|338.66|341.53|338.73|341.33|338.53|0
1641884770000|2022-01-11 07:06:10|341.4|338.6|341.27|338.47|341.4|338.6|341.2|338.4|0
1641884780000|2022-01-11 07:06:20|341.14|338.34|341.14|338.34|341.14|338.34|341.07|338.27|0
1641884790000|2022-01-11 07:06:30|341.07|338.27|340.8|338|341.07|338.27|340.8|338|0
1641884800000|2022-01-11 07:06:40|340.74|337.94|340.74|337.94|340.8|338|340.74|337.94|0
1641884810000|2022-01-11 07:06:50|340.8|338|340.87|338.07|340.87|338.07|340.8|338|0
1641884820000|2022-01-11 07:07:00|341.07|338.27|340.87|338.07|341.07|338.27|340.87|338.07|0
1641884830000|2022-01-11 07:07:10|340.8|338|340.8|338|340.8|338|340.74|337.94|0
1641884840000|2022-01-11 07:07:20|340.74|337.94|340.54|337.74|340.8|338|340.54|337.74|0
1641884850000|2022-01-11 07:07:30|340.67|337.87|340.67|337.87|340.67|337.87|340.54|337.74|0
1641884860000|2022-01-11 07:07:40|340.61|337.81|340.61|337.81|340.67|337.87|340.61|337.81|0
1641884870000|2022-01-11 07:07:50|340.67|337.87|340.54|337.74|340.67|337.87|340.54|337.74|0
1641884880000|2022-01-11 07:08:00|340.67|337.87|340.54|337.74|340.8|338|340.54|337.74|0
1641884890000|2022-01-11 07:08:10|340.67|337.87|340.74|337.94|340.74|337.94|340.67|337.87|0
1641884900000|2022-01-11 07:08:20|340.54|337.74|340.48|337.68|340.54|337.74|340.41|337.61|0
1641884910000|2022-01-11 07:08:30|340.61|337.81|340.54|337.74|340.61|337.81|340.48|337.68|0
1641884920000|2022-01-11 07:08:40|340.48|337.68|340.48|337.68|340.48|337.68|340.48|337.68|0
1641884930000|2022-01-11 07:08:50|340.41|337.61|340.41|337.61|340.48|337.68|340.41|337.61|0
1641884940000|2022-01-11 07:09:00|340.48|337.68|340.54|337.74|340.54|337.74|340.48|337.68|0
1641884950000|2022-01-11 07:09:10|340.61|337.81|340.54|337.74|340.67|337.87|340.54|337.74|0
1641884960000|2022-01-11 07:09:20|340.41|337.61|340.47|337.67|340.47|337.67|340.41|337.61|0
1641884970000|2022-01-11 07:09:30|340.41|337.61|340.54|337.74|340.54|337.74|340.41|337.61|0
1641884980000|2022-01-11 07:09:40|340.41|337.61|340.41|337.61|340.41|337.61|340.27|337.47|0
1641884990000|2022-01-11 07:09:50|340.27|337.47|340.27|337.47|340.27|337.47|340.27|337.47|0
1641885000000|2022-01-11 07:10:00|340.41|337.61|340.34|337.54|340.41|337.61|340.27|337.47|0
1641885010000|2022-01-11 07:10:10|340.27|337.47|340.27|337.47|340.27|337.47|340.21|337.41|0
1641885020000|2022-01-11 07:10:20|340.34|337.54|340.41|337.61|340.41|337.61|340.27|337.47|0
1641885030000|2022-01-11 07:10:30|340.27|337.47|340.21|337.41|340.27|337.47|340.21|337.41|0
1641885040000|2022-01-11 07:10:40|340.27|337.47|340.21|337.41|340.27|337.47|340.14|337.34|0
1641885050000|2022-01-11 07:10:50|340.27|337.47|340.21|337.41|340.27|337.47|340.21|337.41|0
1641885060000|2022-01-11 07:11:00|340.27|337.47|340.27|337.47|340.27|337.47|340.14|337.34|0
1641885070000|2022-01-11 07:11:10|340.34|337.54|340.34|337.54|340.34|337.54|340.27|337.47|0
1641885080000|2022-01-11 07:11:20|340.41|337.61|340.93|338.13|340.93|338.13|340.41|337.61|0
1641885090000|2022-01-11 07:11:30|340.8|338|340.8|338|340.87|338.07|340.8|338|0
1641885100000|2022-01-11 07:11:40|340.93|338.13|341.13|338.33|341.13|338.33|340.93|338.13|0
1641885110000|2022-01-11 07:11:50|341.06|338.26|341.06|338.26|341.2|338.4|341.06|338.26|0
1641885120000|2022-01-11 07:12:00|341.2|338.4|341.27|338.47|341.27|338.47|341.2|338.4|0
1641885130000|2022-01-11 07:12:10|341.13|338.33|341.06|338.26|341.13|338.33|341.06|338.26|0
1641885140000|2022-01-11 07:12:20|340.93|338.13|341.06|338.26|341.06|338.26|340.93|338.13|0
1641885150000|2022-01-11 07:12:30|340.93|338.13|340.8|338|340.93|338.13|340.74|337.94|0
1641885160000|2022-01-11 07:12:40|340.93|338.13|340.93|338.13|340.93|338.13|340.93|338.13|0
1641885170000|2022-01-11 07:12:50|340.87|338.07|340.93|338.13|340.93|338.13|340.8|338|0
1641885180000|2022-01-11 07:13:00|340.8|338|340.8|338|340.8|338|340.8|338|0
1641885190000|2022-01-11 07:13:10|340.54|337.74|340.54|337.74|340.61|337.81|340.54|337.74|0
1641885200000|2022-01-11 07:13:20|340.47|337.67|340.4|337.6|340.54|337.74|340.4|337.6|0
1641885210000|2022-01-11 07:13:30|340.27|337.47|340.27|337.47|340.27|337.47|340.27|337.47|0
1641885220000|2022-01-11 07:13:40|340.4|337.6|340.4|337.6|340.4|337.6|340.4|337.6|0
1641885230000|2022-01-11 07:13:50|340.27|337.47|340.34|337.54|340.4|337.6|340.27|337.47|0
1641885240000|2022-01-11 07:14:00|340.27|337.47|340.47|337.67|340.47|337.67|340.27|337.47|0
1641885250000|2022-01-11 07:14:10|340.4|337.6|340.27|337.47|340.4|337.6|340.27|337.47|0
1641885260000|2022-01-11 07:14:20|340.14|337.34|340.14|337.34|340.14|337.34|340.14|337.34|0
1641885270000|2022-01-11 07:14:30|340.54|337.74|340.34|337.54|340.54|337.74|340.27|337.47|0
1641885280000|2022-01-11 07:14:40|340.21|337.41|340.14|337.34|340.27|337.47|340.14|337.34|0
1641885290000|2022-01-11 07:14:50|340.4|337.6|340.4|337.6|340.4|337.6|340.4|337.6|0
1641885300000|2022-01-11 07:15:00|340.34|337.54|340.4|337.6|340.4|337.6|340.34|337.54|0
1641885310000|2022-01-11 07:15:10|340.27|337.47|340.27|337.47|340.27|337.47|340.27|337.47|0
1641885320000|2022-01-11 07:15:20|340.21|337.41|339.95|337.15|340.21|337.41|339.95|337.15|0
1641885330000|2022-01-11 07:15:30|340.01|337.21|340.01|337.21|340.01|337.21|340.01|337.21|0
1641885340000|2022-01-11 07:15:40|339.95|337.15|339.75|336.95|339.95|337.15|339.75|336.95|0
1641885350000|2022-01-11 07:15:50|339.61|336.81|339.68|336.88|339.75|336.95|339.61|336.81|0
1641885360000|2022-01-11 07:16:00|339.61|336.81|339.48|336.68|339.61|336.81|339.48|336.68|0
1641885370000|2022-01-11 07:16:10|339.35|336.55|339.35|336.55|339.35|336.55|339.35|336.55|0
1641885380000|2022-01-11 07:16:20|339.29|336.49|339.48|336.68|339.48|336.68|339.29|336.49|0
1641885390000|2022-01-11 07:16:30|339.29|336.49|339.22|336.42|339.29|336.49|339.22|336.42|0
1641885410000|2022-01-11 07:16:50|339.35|336.55|339.48|336.68|339.48|336.68|339.35|336.55|0
1641885420000|2022-01-11 07:17:00|339.35|336.55|339.22|336.42|339.35|336.55|339.22|336.42|0
1641885430000|2022-01-11 07:17:10|339.09|336.29|339.09|336.29|339.09|336.29|339.09|336.29|0
1641885440000|2022-01-11 07:17:20|339.16|336.36|339.22|336.42|339.22|336.42|339.16|336.36|0
1641885450000|2022-01-11 07:17:30|339.16|336.36|338.96|336.16|339.16|336.36|338.96|336.16|0
1641885460000|2022-01-11 07:17:40|338.82|336.02|338.82|336.02|338.82|336.02|338.82|336.02|0
1641885470000|2022-01-11 07:17:50|338.89|336.09|338.96|336.16|338.96|336.16|338.89|336.09|0
1641885480000|2022-01-11 07:18:00|338.82|336.02|338.96|336.16|338.96|336.16|338.82|336.02|0
1641885500000|2022-01-11 07:18:20|339.09|336.29|338.96|336.16|339.09|336.29|338.96|336.16|0
1641885510000|2022-01-11 07:18:30|338.82|336.02|338.82|336.02|338.82|336.02|338.82|336.02|0
1641885520000|2022-01-11 07:18:40|338.96|336.16|338.96|336.16|338.96|336.16|338.96|336.16|0
1641885530000|2022-01-11 07:18:50|338.82|336.02|338.69|335.89|338.82|336.02|338.69|335.89|0
1641885540000|2022-01-11 07:19:00|338.89|336.09|338.82|336.02|338.96|336.16|338.82|336.02|0
1641885550000|2022-01-11 07:19:10|338.76|335.96|338.69|335.89|338.76|335.96|338.69|335.89|0
1641885560000|2022-01-11 07:19:20|338.82|336.02|338.82|336.02|338.95|336.15|338.82|336.02|0
1641885570000|2022-01-11 07:19:30|338.95|336.15|338.82|336.02|338.95|336.15|338.82|336.02|0
1641885580000|2022-01-11 07:19:40|338.69|335.89|338.69|335.89|338.69|335.89|338.43|335.63|0
1641885590000|2022-01-11 07:19:50|338.43|335.63|338.56|335.76|338.56|335.76|338.43|335.63|0
1641885600000|2022-01-11 07:20:00|338.37|335.57|338.56|335.76|338.56|335.76|338.3|335.5|0
1641885610000|2022-01-11 07:20:10|338.5|335.7|338.37|335.57|338.5|335.7|338.37|335.57|0
1641885620000|2022-01-11 07:20:20|338.3|335.5|338.17|335.37|338.37|335.57|338.17|335.37|0
1641885640000|2022-01-11 07:20:40|338.1|335.3|338.1|335.3|338.17|335.37|338.04|335.24|0
1641885650000|2022-01-11 07:20:50|338.04|335.24|338.1|335.3|338.17|335.37|338.04|335.24|0
1641885660000|2022-01-11 07:21:00|338.17|335.37|338.56|335.76|338.56|335.76|338.17|335.37|0
1641885670000|2022-01-11 07:21:10|338.3|335.5|338.23|335.43|338.3|335.5|338.17|335.37|0
1641885680000|2022-01-11 07:21:20|338.17|335.37|338.3|335.5|338.3|335.5|338.17|335.37|0
1641885690000|2022-01-11 07:21:30|338.37|335.57|338.37|335.57|338.37|335.57|338.3|335.5|0
1641885700000|2022-01-11 07:21:40|338.3|335.5|338.3|335.5|338.5|335.7|338.3|335.5|0
1641885710000|2022-01-11 07:21:50|338.43|335.63|338.3|335.5|338.43|335.63|338.3|335.5|0
1641885720000|2022-01-11 07:22:00|338.43|335.63|338.43|335.63|338.56|335.76|338.43|335.63|0
1641885730000|2022-01-11 07:22:10|338.5|335.7|338.43|335.63|338.5|335.7|338.43|335.63|0
1641885740000|2022-01-11 07:22:20|338.56|335.76|338.56|335.76|338.56|335.76|338.56|335.76|0
1641885750000|2022-01-11 07:22:30|338.5|335.7|338.43|335.63|338.5|335.7|338.43|335.63|0
1641885760000|2022-01-11 07:22:40|338.56|335.76|338.69|335.89|338.69|335.89|338.56|335.76|0
1641885770000|2022-01-11 07:22:50|338.56|335.76|338.63|335.83|338.63|335.83|338.56|335.76|0
1641885780000|2022-01-11 07:23:00|338.56|335.76|338.69|335.89|338.76|335.96|338.56|335.76|0
1641885790000|2022-01-11 07:23:10|338.95|336.15|338.95|336.15|338.95|336.15|338.95|336.15|0
1641885800000|2022-01-11 07:23:20|339.08|336.28|339.08|336.28|339.08|336.28|339.02|336.22|0
1641885810000|2022-01-11 07:23:30|339.02|336.22|338.95|336.15|339.08|336.28|338.95|336.15|0
1641885820000|2022-01-11 07:23:40|339.02|336.22|339.08|336.28|339.08|336.28|339.02|336.22|0
1641885830000|2022-01-11 07:23:50|339.22|336.42|339.22|336.42|339.22|336.42|339.22|336.42|0
1641885840000|2022-01-11 07:24:00|339.08|336.28|338.95|336.15|339.08|336.28|338.95|336.15|0
1641885850000|2022-01-11 07:24:10|338.82|336.02|339.08|336.28|339.08|336.28|338.82|336.02|0
1641885860000|2022-01-11 07:24:20|338.95|336.15|338.95|336.15|338.95|336.15|338.95|336.15|0
1641885870000|2022-01-11 07:24:30|339.15|336.35|339.08|336.28|339.15|336.35|339.08|336.28|0
1641885880000|2022-01-11 07:24:40|338.82|336.02|338.95|336.15|338.95|336.15|338.82|336.02|0
1641885890000|2022-01-11 07:24:50|338.82|336.02|338.95|336.15|338.95|336.15|338.82|336.02|0
1641885900000|2022-01-11 07:25:00|338.89|336.09|338.89|336.09|338.89|336.09|338.89|336.09|0
1641885910000|2022-01-11 07:25:10|338.95|336.15|338.95|336.15|338.95|336.15|338.89|336.09|0
1641885920000|2022-01-11 07:25:20|338.89|336.09|338.63|335.83|338.89|336.09|338.63|335.83|0
1641885930000|2022-01-11 07:25:30|338.5|335.7|338.5|335.7|338.56|335.76|338.5|335.7|0
1641885940000|2022-01-11 07:25:40|338.69|335.89|338.63|335.83|338.69|335.89|338.56|335.76|0
1641885950000|2022-01-11 07:25:50|338.56|335.76|338.63|335.83|338.63|335.83|338.56|335.76|0
1641885960000|2022-01-11 07:26:00|338.76|335.96|338.63|335.83|338.76|335.96|338.63|335.83|0
1641885970000|2022-01-11 07:26:10|338.69|335.89|338.56|335.76|338.69|335.89|338.56|335.76|0
1641885980000|2022-01-11 07:26:20|338.43|335.63|338.63|335.83|338.63|335.83|338.43|335.63|0
1641885990000|2022-01-11 07:26:30|338.69|335.89|338.56|335.76|338.69|335.89|338.56|335.76|0
1641886000000|2022-01-11 07:26:40|338.43|335.63|338.16|335.36|338.43|335.63|338.16|335.36|0
1641886010000|2022-01-11 07:26:50|337.9|335.1|338.16|335.36|338.16|335.36|337.9|335.1|0
1641886020000|2022-01-11 07:27:00|338.03|335.23|338.03|335.23|338.03|335.23|337.9|335.1|0
1641886030000|2022-01-11 07:27:10|337.9|335.1|338.03|335.23|338.03|335.23|337.9|335.1|0
1641886040000|2022-01-11 07:27:20|337.9|335.1|338.1|335.3|338.1|335.3|337.9|335.1|0
1641886050000|2022-01-11 07:27:30|338.03|335.23|338.03|335.23|338.03|335.23|337.9|335.1|0
1641886060000|2022-01-11 07:27:40|338.1|335.3|338.03|335.23|338.1|335.3|338.03|335.23|0
1641886070000|2022-01-11 07:27:50|337.77|334.97|337.77|334.97|337.77|334.97|337.77|334.97|0
1641886080000|2022-01-11 07:28:00|337.71|334.91|337.77|334.97|337.77|334.97|337.71|334.91|0
1641886090000|2022-01-11 07:28:10|337.64|334.84|337.84|335.04|337.84|335.04|337.64|334.84|0
1641886100000|2022-01-11 07:28:20|337.77|334.97|337.64|334.84|337.77|334.97|337.64|334.84|0
1641886110000|2022-01-11 07:28:30|337.71|334.91|337.64|334.84|337.71|334.91|337.51|334.71|0
1641886120000|2022-01-11 07:28:40|337.71|334.91|337.77|334.97|337.77|334.97|337.71|334.91|0
1641886130000|2022-01-11 07:28:50|337.9|335.1|337.77|334.97|337.9|335.1|337.77|334.97|0
1641886140000|2022-01-11 07:29:00|337.9|335.1|337.9|335.1|337.9|335.1|337.9|335.1|0
1641886150000|2022-01-11 07:29:10|337.84|335.04|337.9|335.1|337.9|335.1|337.84|335.04|0
1641886160000|2022-01-11 07:29:20|337.77|334.97|337.51|334.71|337.77|334.97|337.51|334.71|0
1641886170000|2022-01-11 07:29:30|337.77|334.97|337.77|334.97|337.77|334.97|337.77|334.97|0
1641886180000|2022-01-11 07:29:40|337.84|335.04|337.71|334.91|337.84|335.04|337.71|334.91|0
1641886190000|2022-01-11 07:29:50|337.64|334.84|337.9|335.1|337.9|335.1|337.64|334.84|0
1641886200000|2022-01-11 07:30:00|337.71|334.91|337.71|334.91|337.77|334.97|337.71|334.91|0
1641886210000|2022-01-11 07:30:10|337.77|334.97|337.77|334.97|337.77|334.97|337.64|334.84|0
1641886220000|2022-01-11 07:30:20|337.84|335.04|337.84|335.04|337.84|335.04|337.84|335.04|0
1641886230000|2022-01-11 07:30:30|337.9|335.1|338.23|335.43|338.23|335.43|337.9|335.1|0
1641886240000|2022-01-11 07:30:40|338.29|335.49|338.29|335.49|338.29|335.49|338.29|335.49|0
1641886260000|2022-01-11 07:31:00|338.43|335.63|338.43|335.63|338.43|335.63|338.36|335.56|0
1641886270000|2022-01-11 07:31:10|338.42|335.62|338.42|335.62|338.42|335.62|338.42|335.62|0
1641886280000|2022-01-11 07:31:20|338.29|335.49|338.36|335.56|338.36|335.56|338.29|335.49|0
1641886290000|2022-01-11 07:31:30|338.42|335.62|338.42|335.62|338.42|335.62|338.42|335.62|0
1641886300000|2022-01-11 07:31:40|338.49|335.69|338.56|335.76|338.56|335.76|338.49|335.69|0
1641886310000|2022-01-11 07:31:50|338.49|335.69|338.42|335.62|338.49|335.69|338.42|335.62|0
1641886320000|2022-01-11 07:32:00|338.56|335.76|338.42|335.62|338.56|335.76|338.42|335.62|0
1641886330000|2022-01-11 07:32:10|338.56|335.76|338.69|335.89|338.69|335.89|338.42|335.62|0
1641886340000|2022-01-11 07:32:20|338.56|335.76|338.62|335.82|338.62|335.82|338.56|335.76|0
1641886350000|2022-01-11 07:32:30|338.56|335.76|338.42|335.62|338.56|335.76|338.42|335.62|0
1641886360000|2022-01-11 07:32:40|338.49|335.69|338.29|335.49|338.49|335.69|338.29|335.49|0
1641886380000|2022-01-11 07:33:00|338.23|335.43|338.03|335.23|338.29|335.49|338.03|335.23|0
1641886390000|2022-01-11 07:33:10|337.97|335.17|337.77|334.97|337.97|335.17|337.77|334.97|0
1641886400000|2022-01-11 07:33:20|337.9|335.1|337.9|335.1|337.9|335.1|337.77|334.97|0
1641886410000|2022-01-11 07:33:30|338.03|335.23|337.9|335.1|338.03|335.23|337.9|335.1|0
1641886420000|2022-01-11 07:33:40|337.84|335.04|337.84|335.04|337.84|335.04|337.84|335.04|0
1641886440000|2022-01-11 07:34:00|337.77|334.97|337.9|335.1|337.9|335.1|337.77|334.97|0
1641886450000|2022-01-11 07:34:10|337.84|335.04|337.77|334.97|337.84|335.04|337.77|334.97|0
1641886460000|2022-01-11 07:34:20|337.64|334.84|337.64|334.84|337.64|334.84|337.64|334.84|0
1641886470000|2022-01-11 07:34:30|337.57|334.77|337.51|334.71|337.57|334.77|337.51|334.71|0
1641886490000|2022-01-11 07:34:50|337.64|334.84|337.64|334.84|337.64|334.84|337.64|334.84|0
1641886500000|2022-01-11 07:35:00|337.77|334.97|337.77|334.97|337.77|334.97|337.77|334.97|0
1641886510000|2022-01-11 07:35:10|337.84|335.04|337.9|335.1|337.9|335.1|337.84|335.04|0
1641886520000|2022-01-11 07:35:20|338.03|335.23|338.1|335.3|338.16|335.36|338.03|335.23|0
1641886530000|2022-01-11 07:35:30|338.16|335.36|338.42|335.62|338.42|335.62|338.16|335.36|0
1641886540000|2022-01-11 07:35:40|338.29|335.49|338.29|335.49|338.29|335.49|338.29|335.49|0
1641886550000|2022-01-11 07:35:50|338.23|335.43|338.16|335.36|338.29|335.49|338.16|335.36|0
1641886570000|2022-01-11 07:36:10|338.29|335.49|338.42|335.62|338.42|335.62|338.29|335.49|0
1641886580000|2022-01-11 07:36:20|338.49|335.69|338.55|335.75|338.55|335.75|338.49|335.69|0
1641886590000|2022-01-11 07:36:30|338.69|335.89|338.62|335.82|338.69|335.89|338.62|335.82|0
1641886600000|2022-01-11 07:36:40|338.69|335.89|338.62|335.82|338.82|336.02|338.62|335.82|0
1641886610000|2022-01-11 07:36:50|338.55|335.75|338.55|335.75|338.55|335.75|338.55|335.75|0
1641886620000|2022-01-11 07:37:00|338.42|335.62|338.42|335.62|338.42|335.62|338.42|335.62|0
1641886630000|2022-01-11 07:37:10|338.49|335.69|338.55|335.75|338.55|335.75|338.49|335.69|0
1641886640000|2022-01-11 07:37:20|338.62|335.82|338.69|335.89|338.69|335.89|338.62|335.82|0
1641886650000|2022-01-11 07:37:30|338.55|335.75|338.55|335.75|338.62|335.82|338.55|335.75|0
1641886660000|2022-01-11 07:37:40|338.69|335.89|338.68|335.88|338.69|335.89|338.68|335.88|0
1641886670000|2022-01-11 07:37:50|338.82|336.02|338.82|336.02|338.82|336.02|338.82|336.02|0
1641886680000|2022-01-11 07:38:00|338.68|335.88|338.82|336.02|338.82|336.02|338.68|335.88|0
1641886690000|2022-01-11 07:38:10|338.88|336.08|338.95|336.15|338.95|336.15|338.88|336.08|0
1641886700000|2022-01-11 07:38:20|338.88|336.08|338.95|336.15|338.95|336.15|338.88|336.08|0
1641886710000|2022-01-11 07:38:30|338.88|336.08|338.95|336.15|338.95|336.15|338.88|336.08|0
1641886720000|2022-01-11 07:38:40|339.08|336.28|338.95|336.15|339.08|336.28|338.95|336.15|0
1641886730000|2022-01-11 07:38:50|338.82|336.02|338.68|335.88|338.82|336.02|338.68|335.88|0
1641886740000|2022-01-11 07:39:00|338.55|335.75|338.55|335.75|338.55|335.75|338.55|335.75|0
1641886750000|2022-01-11 07:39:10|338.49|335.69|338.55|335.75|338.55|335.75|338.49|335.69|0
1641886760000|2022-01-11 07:39:20|338.42|335.62|338.68|335.88|338.68|335.88|338.42|335.62|0
1641886770000|2022-01-11 07:39:30|338.75|335.95|338.82|336.02|338.82|336.02|338.75|335.95|0
1641886780000|2022-01-11 07:39:40|338.75|335.95|338.75|335.95|338.82|336.02|338.68|335.88|0
1641886790000|2022-01-11 07:39:50|338.68|335.88|338.82|336.02|338.82|336.02|338.68|335.88|0
1641886800000|2022-01-11 07:40:00|338.88|336.08|338.55|335.75|338.88|336.08|338.55|335.75|0
1641886810000|2022-01-11 07:40:10|338.49|335.69|338.42|335.62|338.49|335.69|338.42|335.62|0
1641886820000|2022-01-11 07:40:20|338.36|335.56|338.29|335.49|338.36|335.56|338.29|335.49|0
1641886840000|2022-01-11 07:40:40|338.16|335.36|338.16|335.36|338.16|335.36|338.16|335.36|0
1641886850000|2022-01-11 07:40:50|338.29|335.49|338.42|335.62|338.42|335.62|338.29|335.49|0
1641886860000|2022-01-11 07:41:00|338.55|335.75|338.55|335.75|338.68|335.88|338.55|335.75|0
1641886870000|2022-01-11 07:41:10|338.68|335.88|338.68|335.88|338.68|335.88|338.55|335.75|0
1641886880000|2022-01-11 07:41:20|338.62|335.82|338.62|335.82|338.62|335.82|338.55|335.75|0
1641886890000|2022-01-11 07:41:30|338.55|335.75|338.55|335.75|338.55|335.75|338.55|335.75|0
1641886900000|2022-01-11 07:41:40|338.68|335.88|338.68|335.88|338.68|335.88|338.68|335.88|0
1641886910000|2022-01-11 07:41:50|338.62|335.82|338.81|336.01|338.81|336.01|338.62|335.82|0
1641886920000|2022-01-11 07:42:00|338.68|335.88|338.68|335.88|338.81|336.01|338.62|335.82|0
1641886930000|2022-01-11 07:42:10|338.55|335.75|338.62|335.82|338.68|335.88|338.55|335.75|0
1641886940000|2022-01-11 07:42:20|338.55|335.75|338.55|335.75|338.55|335.75|338.55|335.75|0
1641886950000|2022-01-11 07:42:30|338.42|335.62|338.42|335.62|338.42|335.62|338.42|335.62|0
1641886960000|2022-01-11 07:42:40|338.55|335.75|338.68|335.88|338.95|336.15|338.55|335.75|0
1641886970000|2022-01-11 07:42:50|338.75|335.95|338.55|335.75|338.75|335.95|338.55|335.75|0
1641886980000|2022-01-11 07:43:00|338.68|335.88|338.55|335.75|338.68|335.88|338.55|335.75|0
1641886990000|2022-01-11 07:43:10|338.42|335.62|338.62|335.82|338.62|335.82|338.42|335.62|0
1641887000000|2022-01-11 07:43:20|338.81|336.01|338.68|335.88|338.81|336.01|338.68|335.88|0
1641887010000|2022-01-11 07:43:30|338.62|335.82|338.81|336.01|338.81|336.01|338.62|335.82|0
1641887020000|2022-01-11 07:43:40|338.68|335.88|338.68|335.88|338.75|335.95|338.68|335.88|0
1641887030000|2022-01-11 07:43:50|338.81|336.01|338.81|336.01|338.81|336.01|338.81|336.01|0
1641887040000|2022-01-11 07:44:00|338.68|335.88|338.81|336.01|338.81|336.01|338.68|335.88|0
1641887050000|2022-01-11 07:44:10|338.75|335.95|338.55|335.75|338.75|335.95|338.55|335.75|0
1641887060000|2022-01-11 07:44:20|338.68|335.88|338.62|335.82|338.68|335.88|338.55|335.75|0
1641887070000|2022-01-11 07:44:30|338.55|335.75|338.42|335.62|338.55|335.75|338.42|335.62|0
1641887080000|2022-01-11 07:44:40|338.29|335.49|338.16|335.36|338.29|335.49|338.16|335.36|0
1641887090000|2022-01-11 07:44:50|338.29|335.49|338.55|335.75|338.55|335.75|338.29|335.49|0
1641887100000|2022-01-11 07:45:00|338.42|335.62|338.42|335.62|338.55|335.75|338.42|335.62|0
1641887110000|2022-01-11 07:45:10|338.23|335.43|338.03|335.23|338.23|335.43|338.03|335.23|0
1641887120000|2022-01-11 07:45:20|338.16|335.36|338.42|335.62|338.42|335.62|338.16|335.36|0
1641887130000|2022-01-11 07:45:30|338.55|335.75|338.62|335.82|338.62|335.82|338.55|335.75|0
1641887140000|2022-01-11 07:45:40|338.55|335.75|338.68|335.88|338.68|335.88|338.55|335.75|0
1641887150000|2022-01-11 07:45:50|338.94|336.14|338.81|336.01|338.94|336.14|338.81|336.01|0
1641887160000|2022-01-11 07:46:00|338.94|336.14|339.14|336.34|339.14|336.34|338.94|336.14|0
1641887170000|2022-01-11 07:46:10|339.08|336.28|339.21|336.41|339.21|336.41|339.08|336.28|0
1641887180000|2022-01-11 07:46:20|339.08|336.28|339.14|336.34|339.14|336.34|339.08|336.28|0
1641887190000|2022-01-11 07:46:30|339.08|336.28|338.94|336.14|339.08|336.28|338.94|336.14|0
1641887200000|2022-01-11 07:46:40|339.08|336.28|339.01|336.21|339.08|336.28|338.94|336.14|0
1641887210000|2022-01-11 07:46:50|338.94|336.14|338.94|336.14|338.94|336.14|338.94|336.14|0
1641887220000|2022-01-11 07:47:00|338.81|336.01|338.81|336.01|338.88|336.08|338.81|336.01|0
1641887230000|2022-01-11 07:47:10|338.88|336.08|338.94|336.14|338.94|336.14|338.81|336.01|0
1641887240000|2022-01-11 07:47:20|338.88|336.08|338.42|335.62|338.88|336.08|338.42|335.62|0
1641887250000|2022-01-11 07:47:30|338.55|335.75|338.36|335.56|338.55|335.75|338.36|335.56|0
1641887260000|2022-01-11 07:47:40|338.29|335.49|338.29|335.49|338.42|335.62|338.29|335.49|0
1641887270000|2022-01-11 07:47:50|338.16|335.36|338.02|335.22|338.16|335.36|338.02|335.22|0
1641887280000|2022-01-11 07:48:00|337.89|335.09|337.63|334.83|338.02|335.22|337.63|334.83|0
1641887290000|2022-01-11 07:48:10|337.83|335.03|337.76|334.96|337.89|335.09|337.76|334.96|0
1641887300000|2022-01-11 07:48:20|337.83|335.03|337.63|334.83|337.89|335.09|337.63|334.83|0
1641887310000|2022-01-11 07:48:30|337.5|334.7|337.5|334.7|337.5|334.7|337.37|334.57|0
1641887320000|2022-01-11 07:48:40|337.37|334.57|337.44|334.64|337.5|334.7|337.37|334.57|0
1641887330000|2022-01-11 07:48:50|337.37|334.57|337.5|334.7|337.5|334.7|337.37|334.57|0
1641887340000|2022-01-11 07:49:00|337.63|334.83|337.63|334.83|337.63|334.83|337.5|334.7|0
1641887350000|2022-01-11 07:49:10|337.89|335.09|337.5|334.7|337.89|335.09|337.5|334.7|0
1641887360000|2022-01-11 07:49:20|337.63|334.83|337.5|334.7|337.63|334.83|337.5|334.7|0
1641887370000|2022-01-11 07:49:30|337.37|334.57|337.5|334.7|337.5|334.7|337.37|334.57|0
1641887380000|2022-01-11 07:49:40|337.63|334.83|337.63|334.83|337.63|334.83|337.63|334.83|0
1641887390000|2022-01-11 07:49:50|337.7|334.9|337.89|335.09|337.89|335.09|337.7|334.9|0
1641887400000|2022-01-11 07:50:00|337.76|334.96|337.63|334.83|337.76|334.96|337.63|334.83|0
1641887410000|2022-01-11 07:50:10|337.7|334.9|337.63|334.83|337.76|334.96|337.63|334.83|0
1641887420000|2022-01-11 07:50:20|337.57|334.77|337.89|335.09|337.89|335.09|337.57|334.77|0
1641887430000|2022-01-11 07:50:30|338.02|335.22|338.02|335.22|338.02|335.22|338.02|335.22|0
1641887440000|2022-01-11 07:50:40|338.09|335.29|337.96|335.16|338.09|335.29|337.96|335.16|0
1641887450000|2022-01-11 07:50:50|338.02|335.22|338.02|335.22|338.02|335.22|338.02|335.22|0
1641887460000|2022-01-11 07:51:00|337.89|335.09|338.15|335.35|338.15|335.35|337.89|335.09|0
1641887480000|2022-01-11 07:51:20|338.29|335.49|338.15|335.35|338.29|335.49|338.15|335.35|0
1641887490000|2022-01-11 07:51:30|338.29|335.49|338.09|335.29|338.29|335.49|338.02|335.22|0
1641887500000|2022-01-11 07:51:40|338.15|335.35|338.22|335.42|338.22|335.42|338.15|335.35|0
1641887510000|2022-01-11 07:51:50|338.15|335.35|337.89|335.09|338.15|335.35|337.89|335.09|0
1641887520000|2022-01-11 07:52:00|337.76|334.96|337.76|334.96|337.89|335.09|337.76|334.96|0
1641887530000|2022-01-11 07:52:10|337.7|334.9|337.57|334.77|337.7|334.9|337.57|334.77|0
1641887540000|2022-01-11 07:52:20|337.5|334.7|337.63|334.83|337.63|334.83|337.5|334.7|0
1641887550000|2022-01-11 07:52:30|337.76|334.96|337.63|334.83|337.76|334.96|337.63|334.83|0
1641887560000|2022-01-11 07:52:40|337.5|334.7|337.63|334.83|337.63|334.83|337.44|334.64|0
1641887570000|2022-01-11 07:52:50|337.76|334.96|337.76|334.96|337.76|334.96|337.63|334.83|0
1641887580000|2022-01-11 07:53:00|337.63|334.83|337.76|334.96|337.76|334.96|337.63|334.83|0
1641887590000|2022-01-11 07:53:10|337.89|335.09|337.76|334.96|337.89|335.09|337.76|334.96|0
1641887600000|2022-01-11 07:53:20|337.63|334.83|337.63|334.83|337.76|334.96|337.63|334.83|0
1641887610000|2022-01-11 07:53:30|337.5|334.7|337.5|334.7|337.5|334.7|337.5|334.7|0
1641887620000|2022-01-11 07:53:40|337.37|334.57|337.5|334.7|337.5|334.7|337.37|334.57|0
1641887630000|2022-01-11 07:53:50|337.63|334.83|337.5|334.7|337.63|334.83|337.5|334.7|0
1641887640000|2022-01-11 07:54:00|337.63|334.83|337.5|334.7|337.63|334.83|337.5|334.7|0
1641887650000|2022-01-11 07:54:10|337.63|334.83|337.76|334.96|337.89|335.09|337.63|334.83|0
1641887660000|2022-01-11 07:54:20|337.63|334.83|337.37|334.57|337.63|334.83|337.37|334.57|0
1641887670000|2022-01-11 07:54:30|337.5|334.7|337.5|334.7|337.5|334.7|337.5|334.7|0
1641887680000|2022-01-11 07:54:40|337.37|334.57|337.37|334.57|337.37|334.57|337.37|334.57|0
1641887690000|2022-01-11 07:54:50|337.24|334.44|337.5|334.7|337.57|334.77|337.24|334.44|0
1641887700000|2022-01-11 07:55:00|337.63|334.83|337.89|335.09|337.89|335.09|337.63|334.83|0
1641887710000|2022-01-11 07:55:10|337.76|334.96|337.63|334.83|337.76|334.96|337.63|334.83|0
1641887720000|2022-01-11 07:55:20|337.76|334.96|337.76|334.96|337.76|334.96|337.76|334.96|0
1641887730000|2022-01-11 07:55:30|337.7|334.9|337.63|334.83|337.7|334.9|337.57|334.77|0
1641887740000|2022-01-11 07:55:40|337.57|334.77|337.5|334.7|337.57|334.77|337.5|334.7|0
1641887750000|2022-01-11 07:55:50|337.37|334.57|337.37|334.57|337.43|334.63|337.37|334.57|0
1641887760000|2022-01-11 07:56:00|337.5|334.7|337.5|334.7|337.5|334.7|337.43|334.63|0
1641887770000|2022-01-11 07:56:10|337.43|334.63|337.43|334.63|337.43|334.63|337.43|334.63|0
1641887780000|2022-01-11 07:56:20|337.37|334.57|337.37|334.57|337.43|334.63|337.37|334.57|0
1641887790000|2022-01-11 07:56:30|337.3|334.5|337.37|334.57|337.37|334.57|337.3|334.5|0
1641887800000|2022-01-11 07:56:40|337.1|334.3|337.1|334.3|337.1|334.3|337.1|334.3|0
1641887810000|2022-01-11 07:56:50|337.24|334.44|337.23|334.43|337.24|334.44|337.23|334.43|0
1641887820000|2022-01-11 07:57:00|337.37|334.57|337.23|334.43|337.37|334.57|337.23|334.43|0
1641887830000|2022-01-11 07:57:10|337.37|334.57|337.37|334.57|337.37|334.57|337.23|334.43|0
1641887840000|2022-01-11 07:57:20|337.43|334.63|337.23|334.43|337.5|334.7|337.23|334.43|0
1641887850000|2022-01-11 07:57:30|337.17|334.37|337.1|334.3|337.17|334.37|337.1|334.3|0
1641887860000|2022-01-11 07:57:40|337.04|334.24|337.04|334.24|337.04|334.24|336.97|334.17|0
1641887870000|2022-01-11 07:57:50|337.1|334.3|337.1|334.3|337.1|334.3|337.04|334.24|0
1641887880000|2022-01-11 07:58:00|337.17|334.37|337.3|334.5|337.3|334.5|337.17|334.37|0
1641887890000|2022-01-11 07:58:10|337.23|334.43|337.3|334.5|337.37|334.57|337.23|334.43|0
1641887900000|2022-01-11 07:58:20|337.37|334.57|337.23|334.43|337.37|334.57|337.23|334.43|0
1641887910000|2022-01-11 07:58:30|337.37|334.57|337.5|334.7|337.5|334.7|337.37|334.57|0
1641887920000|2022-01-11 07:58:40|337.63|334.83|337.5|334.7|337.63|334.83|337.5|334.7|0
1641887930000|2022-01-11 07:58:50|337.37|334.57|337.5|334.7|337.5|334.7|337.37|334.57|0
1641887940000|2022-01-11 07:59:00|337.37|334.57|337.56|334.76|337.56|334.76|337.37|334.57|0
1641887950000|2022-01-11 07:59:10|337.63|334.83|337.63|334.83|337.7|334.9|337.63|334.83|0
1641887960000|2022-01-11 07:59:20|337.56|334.76|337.36|334.56|337.63|334.83|337.36|334.56|0
1641887970000|2022-01-11 07:59:30|337.23|334.43|337.04|334.24|337.23|334.43|337.04|334.24|0
1641887980000|2022-01-11 07:59:40|337.1|334.3|337.23|334.43|337.23|334.43|337.1|334.3|0
1641887990000|2022-01-11 07:59:50|337.5|334.7|337.36|334.56|337.5|334.7|337.36|334.56|0
1641888000000|2022-01-11 08:00:00|337.1|334.3|337.1|334.3|337.1|334.3|336.97|334.17|0
1641888010000|2022-01-11 08:00:10|336.84|334.04|336.84|334.04|337.17|334.37|336.84|334.04|0
1641888020000|2022-01-11 08:00:20|337.1|334.3|337.1|334.3|337.5|334.7|337.1|334.3|0
1641888030000|2022-01-11 08:00:30|337.23|334.43|337.1|334.3|337.5|334.7|337.1|334.3|0
1641888040000|2022-01-11 08:00:40|336.84|334.04|336.97|334.17|336.97|334.17|336.58|333.78|0
1641888050000|2022-01-11 08:00:50|336.71|333.91|336.45|333.65|336.71|333.91|336.32|333.52|0
1641888060000|2022-01-11 08:01:00|336.58|333.78|336.45|333.65|336.58|333.78|336.45|333.65|0
1641888070000|2022-01-11 08:01:10|336.25|333.45|336.32|333.52|336.32|333.52|336.06|333.26|0
1641888080000|2022-01-11 08:01:20|336.58|333.78|336.06|333.26|336.58|333.78|336.06|333.26|0
1641888090000|2022-01-11 08:01:30|336.19|333.39|336.32|333.52|336.32|333.52|336.06|333.26|0
1641888100000|2022-01-11 08:01:40|336.45|333.65|336.58|333.78|336.58|333.78|336.45|333.65|0
1641888110000|2022-01-11 08:01:50|336.84|334.04|336.58|333.78|336.84|334.04|336.32|333.52|0
1641888120000|2022-01-11 08:02:00|336.84|334.04|336.84|334.04|336.84|334.04|336.71|333.91|0
1641888130000|2022-01-11 08:02:10|336.71|333.91|336.84|334.04|336.84|334.04|336.58|333.78|0
1641888140000|2022-01-11 08:02:20|336.58|333.78|336.45|333.65|336.58|333.78|336.32|333.52|0
1641888150000|2022-01-11 08:02:30|336.58|333.78|336.19|333.39|336.58|333.78|336.19|333.39|0
1641888160000|2022-01-11 08:02:40|336.06|333.26|336.32|333.52|336.32|333.52|336.06|333.26|0
1641888170000|2022-01-11 08:02:50|336.45|333.65|336.45|333.65|336.71|333.91|336.45|333.65|0
1641888180000|2022-01-11 08:03:00|336.52|333.72|336.25|333.45|336.52|333.72|336.25|333.45|0
1641888190000|2022-01-11 08:03:10|336.32|333.52|336.19|333.39|336.32|333.52|336.19|333.39|0
1641888200000|2022-01-11 08:03:20|336.32|333.52|336.58|333.78|336.58|333.78|336.19|333.39|0
1641888210000|2022-01-11 08:03:30|336.71|333.91|336.84|334.04|336.84|334.04|336.71|333.91|0
1641888220000|2022-01-11 08:03:40|336.65|333.85|336.45|333.65|336.65|333.85|336.45|333.65|0
1641888230000|2022-01-11 08:03:50|336.58|333.78|336.58|333.78|336.71|333.91|336.58|333.78|0
1641888240000|2022-01-11 08:04:00|336.71|333.91|336.58|333.78|336.71|333.91|336.45|333.65|0
1641888250000|2022-01-11 08:04:10|336.71|333.91|336.58|333.78|336.71|333.91|336.58|333.78|0
1641888260000|2022-01-11 08:04:20|336.71|333.91|336.65|333.85|336.71|333.91|336.65|333.85|0
1641888270000|2022-01-11 08:04:30|336.71|333.91|336.19|333.39|336.71|333.91|336.19|333.39|0
1641888280000|2022-01-11 08:04:40|336.05|333.25|336.12|333.32|336.12|333.32|336.05|333.25|0
1641888290000|2022-01-11 08:04:50|336.19|333.39|335.86|333.06|336.19|333.39|335.86|333.06|0
1641888300000|2022-01-11 08:05:00|335.79|333.39|336.12|333.72|336.12|333.72|335.72|333.32|0
1641888310000|2022-01-11 08:05:10|335.85|333.45|335.59|333.19|335.85|333.45|335.59|333.19|0
1641888320000|2022-01-11 08:05:20|335.72|333.32|335.33|332.93|335.72|333.32|335.33|332.93|0
1641888330000|2022-01-11 08:05:30|335.2|332.8|334.42|332.02|335.2|332.8|334.42|332.02|0
1641888340000|2022-01-11 08:05:40|334.16|331.76|334.03|331.63|334.29|331.89|334.03|331.63|0
1641888350000|2022-01-11 08:05:50|333.9|331.5|333.9|331.5|334.03|331.63|333.9|331.5|0
1641888360000|2022-01-11 08:06:00|334.03|331.63|334.03|331.63|334.03|331.63|334.03|331.63|0
1641888370000|2022-01-11 08:06:10|334.16|331.76|334.23|331.83|334.23|331.83|334.16|331.76|0
1641888380000|2022-01-11 08:06:20|334.68|332.28|334.94|332.54|334.94|332.54|334.68|332.28|0
1641888390000|2022-01-11 08:06:30|335.2|332.8|335.2|332.8|335.2|332.8|334.94|332.54|0
1641888400000|2022-01-11 08:06:40|335.33|332.93|335.07|332.67|335.33|332.93|335.07|332.67|0
1641888410000|2022-01-11 08:06:50|335.2|332.8|335.33|332.93|335.33|332.93|335.07|332.67|0
1641888420000|2022-01-11 08:07:00|335.2|332.8|335.33|332.93|335.4|333|335.2|332.8|0
1641888430000|2022-01-11 08:07:10|335.46|333.06|335.46|333.06|335.46|333.06|335.33|332.93|0
1641888440000|2022-01-11 08:07:20|335.33|332.93|335.46|333.06|335.46|333.06|335.2|332.8|0
1641888450000|2022-01-11 08:07:30|335.59|333.19|335.98|333.58|335.98|333.58|335.46|333.06|0
1641888460000|2022-01-11 08:07:40|336.05|333.65|336.25|333.85|336.25|333.85|336.05|333.65|0
1641888470000|2022-01-11 08:07:50|336.11|333.71|336.38|333.98|336.38|333.98|336.11|333.71|0
1641888480000|2022-01-11 08:08:00|336.44|334.04|336.44|334.04|336.44|334.04|336.11|333.71|0
1641888490000|2022-01-11 08:08:10|336.51|334.11|336.64|334.24|336.64|334.24|336.51|334.11|0
1641888500000|2022-01-11 08:08:20|336.84|334.44|336.64|334.24|336.84|334.44|336.64|334.24|0
1641888510000|2022-01-11 08:08:30|336.71|334.31|337.03|334.63|337.03|334.63|336.71|334.31|0
1641888520000|2022-01-11 08:08:40|336.97|334.57|337.42|335.02|337.42|335.02|336.97|334.57|0
1641888530000|2022-01-11 08:08:50|337.29|334.89|337.29|334.89|337.42|335.02|337.29|334.89|0
1641888540000|2022-01-11 08:09:00|337.42|335.02|337.03|334.63|337.42|335.02|336.9|334.5|0
1641888550000|2022-01-11 08:09:10|336.97|334.57|337.1|334.7|337.1|334.7|336.97|334.57|0
1641888560000|2022-01-11 08:09:20|337.49|335.09|337.49|335.09|337.49|335.09|337.29|334.89|0
1641888570000|2022-01-11 08:09:30|337.42|335.02|337.82|335.42|337.82|335.42|337.42|335.02|0
1641888580000|2022-01-11 08:09:40|337.95|335.55|337.95|335.55|338.08|335.68|337.82|335.42|0
1641888590000|2022-01-11 08:09:50|337.82|335.42|337.95|335.55|337.95|335.55|337.82|335.42|0
1641888600000|2022-01-11 08:10:00|337.68|335.28|337.95|335.55|337.95|335.55|337.68|335.28|0
1641888610000|2022-01-11 08:10:10|338.08|335.68|339|336.6|339|336.6|338.08|335.68|0
1641888620000|2022-01-11 08:10:20|338.93|336.53|339.13|336.73|339.13|336.73|338.87|336.47|0
1641888630000|2022-01-11 08:10:30|339|336.6|339|336.6|339|336.6|338.87|336.47|0
1641888640000|2022-01-11 08:10:40|338.6|336.2|338.47|336.07|338.6|336.2|338.34|335.94|0
1641888650000|2022-01-11 08:10:50|338.6|336.2|338.47|336.07|338.6|336.2|338.47|336.07|0
1641888660000|2022-01-11 08:11:00|338.28|335.88|338.47|336.07|338.47|336.07|338.21|335.81|0
1641888670000|2022-01-11 08:11:10|338.41|336.01|337.82|335.42|338.41|336.01|337.82|335.42|0
1641888680000|2022-01-11 08:11:20|337.88|335.48|337.82|335.42|337.95|335.55|337.75|335.35|0
1641888690000|2022-01-11 08:11:30|337.95|335.55|338.87|336.47|338.87|336.47|337.88|335.48|0
1641888700000|2022-01-11 08:11:40|339|336.6|339.13|336.73|339.13|336.73|339|336.6|0
1641888710000|2022-01-11 08:11:50|339.2|336.8|339.39|336.99|339.39|336.99|339.13|336.73|0
1641888720000|2022-01-11 08:12:00|339.46|337.06|339.52|337.12|339.52|337.12|339.39|336.99|0
1641888730000|2022-01-11 08:12:10|339.26|336.86|338.87|336.47|339.26|336.86|338.73|336.33|0
1641888740000|2022-01-11 08:12:20|339|336.6|338.87|336.47|339.07|336.67|338.87|336.47|0
1641888750000|2022-01-11 08:12:30|339|336.6|338.93|336.53|339|336.6|338.93|336.53|0
1641888760000|2022-01-11 08:12:40|338.87|336.47|339|336.6|339|336.6|338.73|336.33|0
1641888770000|2022-01-11 08:12:50|338.8|336.4|338.54|336.14|338.8|336.4|338.54|336.14|0
1641888780000|2022-01-11 08:13:00|338.67|336.27|338.6|336.2|339.07|336.67|338.6|336.2|0
1641888790000|2022-01-11 08:13:10|338.87|336.47|338.73|336.33|338.87|336.47|338.6|336.2|0
1641888800000|2022-01-11 08:13:20|338.67|336.27|338.73|336.33|338.73|336.33|338.6|336.2|0
1641888810000|2022-01-11 08:13:30|338.67|336.27|338.34|335.94|338.73|336.33|338.34|335.94|0
1641888820000|2022-01-11 08:13:40|338.21|335.81|338.08|335.68|338.34|335.94|338.08|335.68|0
1641888830000|2022-01-11 08:13:50|337.95|335.55|338.21|335.81|338.21|335.81|337.95|335.55|0
1641888840000|2022-01-11 08:14:00|338.08|335.68|337.68|335.28|338.08|335.68|337.68|335.28|0
1641888850000|2022-01-11 08:14:10|337.95|335.55|338.08|335.68|338.15|335.75|337.81|335.41|0
1641888860000|2022-01-11 08:14:20|338.14|335.74|338.08|335.68|338.14|335.74|338.08|335.68|0
1641888870000|2022-01-11 08:14:30|338.14|335.74|338.6|336.2|338.73|336.33|338.14|335.74|0
1641888880000|2022-01-11 08:14:40|338.73|336.33|338.86|336.46|338.86|336.46|338.73|336.33|0
1641888890000|2022-01-11 08:14:50|338.8|336.4|338.73|336.33|338.8|336.4|338.73|336.33|0
1641888900000|2022-01-11 08:15:00|338.6|336.2|338.47|336.07|338.73|336.33|338.47|336.07|0
1641888910000|2022-01-11 08:15:10|338.6|336.2|338.86|336.46|338.86|336.46|338.6|336.2|0
1641888920000|2022-01-11 08:15:20|339.13|336.73|339|336.6|339.26|336.86|339|336.6|0
1641888930000|2022-01-11 08:15:30|338.6|336.2|338.6|336.2|338.73|336.33|338.6|336.2|0
1641888940000|2022-01-11 08:15:40|338.54|336.14|338.34|335.94|338.6|336.2|338.34|335.94|0
1641888950000|2022-01-11 08:15:50|338.14|335.74|338.67|336.27|338.67|336.27|338.14|335.74|0
1641888960000|2022-01-11 08:16:00|338.86|336.46|338.86|336.46|339|336.6|338.86|336.46|0
1641888970000|2022-01-11 08:16:10|339|336.6|338.86|336.46|339|336.6|338.73|336.33|0
1641888980000|2022-01-11 08:16:20|338.73|336.33|338.47|336.07|338.73|336.33|338.47|336.07|0
1641888990000|2022-01-11 08:16:30|338.6|336.2|338.6|336.2|338.6|336.2|338.41|336.01|0
1641889000000|2022-01-11 08:16:40|338.73|336.33|338.47|336.07|338.73|336.33|338.47|336.07|0
1641889010000|2022-01-11 08:16:50|338.54|336.14|338.67|336.27|338.73|336.33|338.47|336.07|0
1641889020000|2022-01-11 08:17:00|338.73|336.33|338.93|336.53|338.93|336.53|338.73|336.33|0
1641889030000|2022-01-11 08:17:10|339|336.6|338.73|336.33|339|336.6|338.73|336.33|0
1641889040000|2022-01-11 08:17:20|338.6|336.2|338.93|336.53|338.93|336.53|338.6|336.2|0
1641889050000|2022-01-11 08:17:30|339.26|336.86|339.26|336.86|339.39|336.99|339.26|336.86|0
1641889060000|2022-01-11 08:17:40|339.13|336.73|339.26|336.86|339.39|336.99|339.13|336.73|0
1641889070000|2022-01-11 08:17:50|339.52|337.12|339.78|337.38|339.78|337.38|339.52|337.12|0
1641889080000|2022-01-11 08:18:00|339.52|337.12|339.39|336.99|339.52|337.12|339.39|336.99|0
1641889090000|2022-01-11 08:18:10|338.86|336.46|338.86|336.46|338.99|336.59|338.86|336.46|0
1641889100000|2022-01-11 08:18:20|338.99|336.59|338.99|336.59|339.13|336.73|338.99|336.59|0
1641889110000|2022-01-11 08:18:30|338.8|336.4|338.73|336.33|338.8|336.4|338.73|336.33|0
1641889120000|2022-01-11 08:18:40|338.6|336.2|338.73|336.33|338.73|336.33|338.6|336.2|0
1641889130000|2022-01-11 08:18:50|338.47|336.07|338.6|336.2|338.6|336.2|338.47|336.07|0
1641889140000|2022-01-11 08:19:00|339.13|336.73|338.67|336.27|339.13|336.73|338.67|336.27|0
1641889150000|2022-01-11 08:19:10|338.47|336.07|338.99|336.59|338.99|336.59|338.47|336.07|0
1641889160000|2022-01-11 08:19:20|338.86|336.46|338.93|336.53|338.93|336.53|338.86|336.46|0
1641889170000|2022-01-11 08:19:30|338.99|336.59|339.13|336.73|339.13|336.73|338.99|336.59|0
1641889180000|2022-01-11 08:19:40|339.39|336.99|339.52|337.12|339.52|337.12|339.26|336.86|0
1641889190000|2022-01-11 08:19:50|339.39|336.99|339.13|336.73|339.39|336.99|339.13|336.73|0
1641889200000|2022-01-11 08:20:00|338.99|336.59|338.6|336.2|339.06|336.66|338.6|336.2|0
1641889210000|2022-01-11 08:20:10|338.67|336.27|338.6|336.2|338.67|336.27|338.6|336.2|0
1641889220000|2022-01-11 08:20:20|338.73|336.33|338.47|336.07|338.73|336.33|338.47|336.07|0
1641889230000|2022-01-11 08:20:30|338.54|336.14|338.07|335.67|338.54|336.14|338.07|335.67|0
1641889240000|2022-01-11 08:20:40|337.94|335.54|338.07|335.67|338.07|335.67|337.94|335.54|0
1641889250000|2022-01-11 08:20:50|337.94|335.54|339.21|336.81|339.47|337.07|337.94|335.54|0
1641889260000|2022-01-11 08:21:00|339.08|336.68|338.05|335.65|339.08|336.68|338.05|335.65|0
1641889270000|2022-01-11 08:21:10|337.92|335.52|337.92|335.52|337.92|335.52|337.79|335.39|0
1641889280000|2022-01-11 08:21:20|337.79|335.39|337.66|335.26|337.79|335.39|337.66|335.26|0
1641889290000|2022-01-11 08:21:30|337.79|335.39|337.46|335.06|337.79|335.39|337.46|335.06|0
1641889300000|2022-01-11 08:21:40|337.66|335.26|337.92|335.52|337.92|335.52|337.66|335.26|0
1641889310000|2022-01-11 08:21:50|338.05|335.65|338.05|335.65|338.05|335.65|338.05|335.65|0
1641889320000|2022-01-11 08:22:00|338.25|335.85|338.05|335.65|338.25|335.85|338.05|335.65|0
1641889330000|2022-01-11 08:22:10|338.18|335.78|337.99|335.59|338.18|335.78|337.99|335.59|0
1641889340000|2022-01-11 08:22:20|337.92|335.52|337.73|335.33|337.92|335.52|337.66|335.26|0
1641889350000|2022-01-11 08:22:30|337.66|335.26|337.6|335.2|337.66|335.26|337.6|335.2|0
1641889360000|2022-01-11 08:22:40|337.66|335.26|337.66|335.26|337.79|335.39|337.66|335.26|0
1641889370000|2022-01-11 08:22:50|337.79|335.39|338.05|335.65|338.05|335.65|337.79|335.39|0
1641889380000|2022-01-11 08:23:00|338.18|335.78|338.18|335.78|338.18|335.78|338.18|335.78|0
1641889390000|2022-01-11 08:23:10|338.12|335.72|337.79|335.39|338.12|335.72|337.79|335.39|0
1641889400000|2022-01-11 08:23:20|338.05|335.65|337.92|335.52|338.05|335.65|337.92|335.52|0
1641889410000|2022-01-11 08:23:30|337.79|335.39|337.79|335.39|337.92|335.52|337.79|335.39|0
1641889420000|2022-01-11 08:23:40|337.66|335.26|337.59|335.19|337.73|335.33|337.53|335.13|0
1641889430000|2022-01-11 08:23:50|337.53|335.13|337.13|334.73|337.53|335.13|337.13|334.73|0
1641889440000|2022-01-11 08:24:00|337.2|334.8|337.79|335.39|337.79|335.39|337.2|334.8|0
1641889450000|2022-01-11 08:24:10|337.92|335.52|338.05|335.65|338.05|335.65|337.92|335.52|0
1641889460000|2022-01-11 08:24:20|337.92|335.52|337.99|335.59|338.18|335.78|337.92|335.52|0
1641889470000|2022-01-11 08:24:30|338.05|335.65|338.44|336.04|338.44|336.04|337.92|335.52|0
1641889480000|2022-01-11 08:24:40|338.25|335.85|338.25|335.85|338.25|335.85|338.18|335.78|0
1641889490000|2022-01-11 08:24:50|338.18|335.78|338.31|335.91|338.31|335.91|338.18|335.78|0
1641889500000|2022-01-11 08:25:00|338.44|336.04|338.9|336.5|338.9|336.5|338.38|335.98|0
1641889510000|2022-01-11 08:25:10|339.1|336.7|339.23|336.83|339.43|337.03|339.1|336.7|0
1641889520000|2022-01-11 08:25:20|339.36|336.96|339.23|336.83|339.36|336.96|339.23|336.83|0
1641889530000|2022-01-11 08:25:30|339.36|336.96|339.36|336.96|339.36|336.96|339.36|336.96|0
1641889540000|2022-01-11 08:25:40|339.62|337.22|339.62|337.22|339.62|337.22|339.62|337.22|0
1641889550000|2022-01-11 08:25:50|339.75|337.35|340.15|337.75|340.15|337.75|339.75|337.35|0
1641889560000|2022-01-11 08:26:00|340.02|337.62|340.28|337.88|340.28|337.88|340.02|337.62|0
1641889570000|2022-01-11 08:26:10|340.02|337.62|339.75|337.35|340.15|337.75|339.75|337.35|0
1641889580000|2022-01-11 08:26:20|339.36|336.96|339.62|337.22|339.69|337.29|339.36|336.96|0
1641889590000|2022-01-11 08:26:30|339.49|337.09|339.89|337.49|339.89|337.49|339.49|337.09|0
1641889600000|2022-01-11 08:26:40|340.02|337.62|340.02|337.62|340.02|337.62|340.02|337.62|0
1641889610000|2022-01-11 08:26:50|339.95|337.55|340.35|337.95|340.41|338.01|339.95|337.55|0
1641889620000|2022-01-11 08:27:00|340.41|338.01|340.28|337.88|340.41|338.01|340.28|337.88|0
1641889630000|2022-01-11 08:27:10|340.02|337.62|340.02|337.62|340.02|337.62|340.02|337.62|0
1641889640000|2022-01-11 08:27:20|339.62|337.22|339.62|337.22|339.69|337.29|339.62|337.22|0
1641889650000|2022-01-11 08:27:30|339.95|337.55|340.02|337.62|340.02|337.62|339.89|337.49|0
1641889660000|2022-01-11 08:27:40|340.15|337.75|340.28|337.88|340.28|337.88|340.02|337.62|0
1641889670000|2022-01-11 08:27:50|340.22|337.82|340.02|337.62|340.22|337.82|340.02|337.62|0
1641889680000|2022-01-11 08:28:00|339.89|337.49|339.89|337.49|340.02|337.62|339.89|337.49|0
1641889690000|2022-01-11 08:28:10|339.62|337.22|339.62|337.22|339.62|337.22|339.62|337.22|0
1641889700000|2022-01-11 08:28:20|339.69|337.29|339.62|337.22|339.75|337.35|339.62|337.22|0
1641889710000|2022-01-11 08:28:30|339.82|337.42|339.62|337.22|339.82|337.42|339.62|337.22|0
1641889720000|2022-01-11 08:28:40|339.56|337.16|339.69|337.29|339.75|337.35|339.56|337.16|0
1641889730000|2022-01-11 08:28:50|339.62|337.22|339.62|337.22|339.69|337.29|339.49|337.09|0
1641889740000|2022-01-11 08:29:00|339.75|337.35|340.28|337.88|340.28|337.88|339.75|337.35|0
1641889750000|2022-01-11 08:29:10|340.41|338.01|340.15|337.75|340.41|338.01|340.15|337.75|0
1641889760000|2022-01-11 08:29:20|340.22|337.82|339.88|337.48|340.22|337.82|339.88|337.48|0
1641889770000|2022-01-11 08:29:30|339.95|337.55|340.02|337.62|340.02|337.62|339.88|337.48|0
1641889780000|2022-01-11 08:29:40|339.82|337.42|339.75|337.35|339.88|337.48|339.75|337.35|0
1641889790000|2022-01-11 08:29:50|339.49|337.09|339.75|337.35|339.75|337.35|339.49|337.09|0
1641889800000|2022-01-11 08:30:00|339.62|337.22|340.61|338.21|340.61|338.21|339.62|337.22|0
1641889810000|2022-01-11 08:30:10|340.54|338.14|340.61|338.21|340.67|338.27|340.54|338.14|0
1641889820000|2022-01-11 08:30:20|340.67|338.27|340.94|338.54|341.07|338.67|340.67|338.27|0
1641889830000|2022-01-11 08:30:30|341.2|338.8|341.07|338.67|341.2|338.8|341.07|338.67|0
1641889840000|2022-01-11 08:30:40|341.2|338.8|341.2|338.8|341.33|338.93|341.2|338.8|0
1641889860000|2022-01-11 08:31:00|341.07|338.67|341.14|338.74|341.33|338.93|341.07|338.67|0
1641889870000|2022-01-11 08:31:10|340.81|338.41|340.81|338.41|341.07|338.67|340.81|338.41|0
1641889880000|2022-01-11 08:31:20|340.67|338.27|340.81|338.41|340.81|338.41|340.67|338.27|0
1641889890000|2022-01-11 08:31:30|340.67|338.27|340.28|337.88|340.67|338.27|340.28|337.88|0
1641889900000|2022-01-11 08:31:40|340.41|338.01|340.48|338.08|340.48|338.08|340.41|338.01|0
1641889910000|2022-01-11 08:31:50|340.67|338.27|340.67|338.27|340.8|338.4|340.67|338.27|0
1641889920000|2022-01-11 08:32:00|340.8|338.4|341.27|338.87|341.27|338.87|340.67|338.27|0
1641889930000|2022-01-11 08:32:10|341.46|339.06|341.6|339.2|341.6|339.2|341.46|339.06|0
1641889940000|2022-01-11 08:32:20|341.73|339.33|341.27|338.87|341.73|339.33|341.27|338.87|0
1641889950000|2022-01-11 08:32:30|341.07|338.67|341.07|338.67|341.2|338.8|341.07|338.67|0
1641889960000|2022-01-11 08:32:40|341.33|338.93|341.33|338.93|341.33|338.93|341.2|338.8|0
1641889970000|2022-01-11 08:32:50|341.46|339.06|341.46|339.06|341.6|339.2|341.46|339.06|0
1641889980000|2022-01-11 08:33:00|341.53|339.13|341.46|339.06|341.53|339.13|341.46|339.06|0
1641889990000|2022-01-11 08:33:10|341.53|339.13|341.46|339.06|341.73|339.33|341.46|339.06|0
1641890000000|2022-01-11 08:33:20|341.73|339.33|341.46|339.06|341.73|339.33|341.46|339.06|0
1641890010000|2022-01-11 08:33:30|341.73|339.33|341.99|339.59|341.99|339.59|341.73|339.33|0
1641890020000|2022-01-11 08:33:40|341.86|339.46|341.99|339.59|341.99|339.59|341.86|339.46|0
1641890030000|2022-01-11 08:33:50|342.12|339.72|342.12|339.72|342.12|339.72|341.99|339.59|0
1641890040000|2022-01-11 08:34:00|341.99|339.59|341.86|339.46|341.99|339.59|341.86|339.46|0
1641890050000|2022-01-11 08:34:10|341.73|339.33|341.73|339.33|341.73|339.33|341.73|339.33|0
1641890060000|2022-01-11 08:34:20|342.12|339.72|342.52|340.12|342.52|340.12|342.12|339.72|0
1641890070000|2022-01-11 08:34:30|342.39|339.99|342.25|339.85|342.39|339.99|342.12|339.72|0
1641890080000|2022-01-11 08:34:40|342.12|339.72|342.39|339.99|342.39|339.99|342.12|339.72|0
1641890090000|2022-01-11 08:34:50|342.78|340.38|342.65|340.25|342.78|340.38|342.52|340.12|0
1641890100000|2022-01-11 08:35:00|342.52|340.12|342.25|339.85|342.59|340.19|342.25|339.85|0
1641890110000|2022-01-11 08:35:10|342.39|339.99|341.93|339.53|342.39|339.99|341.86|339.46|0
1641890120000|2022-01-11 08:35:20|341.99|339.59|342.12|339.72|342.12|339.72|341.99|339.59|0
1641890130000|2022-01-11 08:35:30|342.25|339.85|342.12|339.72|342.25|339.85|341.99|339.59|0
1641890140000|2022-01-11 08:35:40|341.86|339.46|341.33|338.93|341.86|339.46|341.33|338.93|0
1641890150000|2022-01-11 08:35:50|341.2|338.8|341.27|338.87|341.33|338.93|341.2|338.8|0
1641890160000|2022-01-11 08:36:00|341.59|339.19|341.59|339.19|341.66|339.26|341.59|339.19|0
1641890170000|2022-01-11 08:36:10|341.86|339.46|341.59|339.19|341.86|339.46|341.59|339.19|0
1641890180000|2022-01-11 08:36:20|341.66|339.26|341.59|339.19|341.66|339.26|341.59|339.19|0
1641890190000|2022-01-11 08:36:30|341.33|338.93|341.07|338.67|341.33|338.93|341.07|338.67|0
1641890200000|2022-01-11 08:36:40|340.87|338.47|340.93|338.53|340.93|338.53|340.8|338.4|0
1641890210000|2022-01-11 08:36:50|340.8|338.4|340.8|338.4|340.8|338.4|340.8|338.4|0
1641890220000|2022-01-11 08:37:00|340.67|338.27|341.2|338.8|341.2|338.8|340.67|338.27|0
1641890230000|2022-01-11 08:37:10|341.07|338.67|340.8|338.4|341.07|338.67|340.8|338.4|0
1641890240000|2022-01-11 08:37:20|340.74|338.34|340.41|338.01|340.74|338.34|340.41|338.01|0
1641890250000|2022-01-11 08:37:30|340.54|338.14|341.07|338.67|341.07|338.67|340.54|338.14|0
1641890260000|2022-01-11 08:37:40|341.33|338.93|341.2|338.8|341.33|338.93|341.07|338.67|0
1641890270000|2022-01-11 08:37:50|341.07|338.67|340.54|338.14|341.07|338.67|340.54|338.14|0
1641890280000|2022-01-11 08:38:00|340.48|338.08|340.34|337.94|340.48|338.08|340.34|337.94|0
1641890290000|2022-01-11 08:38:10|340.41|338.01|340.48|338.08|340.54|338.14|340.41|338.01|0
1641890300000|2022-01-11 08:38:20|340.54|338.14|340.28|337.88|340.54|338.14|340.28|337.88|0
1641890310000|2022-01-11 08:38:30|340.41|338.01|340.34|337.94|340.41|338.01|340.28|337.88|0
1641890320000|2022-01-11 08:38:40|340.41|338.01|340.28|337.88|340.41|338.01|340.14|337.74|0
1641890330000|2022-01-11 08:38:50|340.14|337.74|340.01|337.61|340.28|337.88|340.01|337.61|0
1641890340000|2022-01-11 08:39:00|340.14|337.74|340.14|337.74|340.28|337.88|340.14|337.74|0
1641890350000|2022-01-11 08:39:10|340.21|337.81|340.54|338.14|340.54|338.14|340.21|337.81|0
1641890360000|2022-01-11 08:39:20|340.67|338.27|340.41|338.01|340.67|338.27|340.41|338.01|0
1641890370000|2022-01-11 08:39:30|340.54|338.14|340.54|338.14|340.54|338.14|340.41|338.01|0
1641890380000|2022-01-11 08:39:40|340.61|338.21|340.54|338.14|340.61|338.21|340.54|338.14|0
1641890390000|2022-01-11 08:39:50|340.48|338.08|340.41|338.01|340.61|338.21|340.41|338.01|0
1641890400000|2022-01-11 08:40:00|340.14|337.74|340.41|338.01|340.41|338.01|340.14|337.74|0
1641890410000|2022-01-11 08:40:10|340.34|337.94|340.28|337.88|340.34|337.94|340.28|337.88|0
1641890420000|2022-01-11 08:40:20|340.41|338.01|340.41|338.01|340.48|338.08|340.41|338.01|0
1641890430000|2022-01-11 08:40:30|340.27|337.87|340.14|337.74|340.27|337.87|340.14|337.74|0
1641890440000|2022-01-11 08:40:40|340.41|338.01|340.54|338.14|340.54|338.14|340.41|338.01|0
1641890450000|2022-01-11 08:40:50|340.41|338.01|340.08|337.68|340.41|338.01|340.08|337.68|0
1641890460000|2022-01-11 08:41:00|339.88|337.48|339.62|337.22|339.88|337.48|339.55|337.15|0
1641890470000|2022-01-11 08:41:10|339.49|337.09|339.35|336.95|339.49|337.09|339.35|336.95|0
1641890480000|2022-01-11 08:41:20|339.22|336.82|339.49|337.09|339.49|337.09|339.22|336.82|0
1641890490000|2022-01-11 08:41:30|339.62|337.22|339.49|337.09|339.62|337.22|339.49|337.09|0
1641890500000|2022-01-11 08:41:40|339.22|336.82|339.09|336.69|339.22|336.82|339.09|336.69|0
1641890510000|2022-01-11 08:41:50|339.22|336.82|339.09|336.69|339.22|336.82|338.96|336.56|0
1641890520000|2022-01-11 08:42:00|338.96|336.56|338.83|336.43|338.96|336.56|338.83|336.43|0
1641890530000|2022-01-11 08:42:10|338.9|336.5|338.96|336.56|338.96|336.56|338.9|336.5|0
1641890540000|2022-01-11 08:42:20|338.7|336.3|339.09|336.69|339.09|336.69|338.7|336.3|0
1641890550000|2022-01-11 08:42:30|339.16|336.76|339.22|336.82|339.22|336.82|339.09|336.69|0
1641890560000|2022-01-11 08:42:40|339.09|336.69|339.35|336.95|339.35|336.95|339.09|336.69|0
1641890570000|2022-01-11 08:42:50|339.22|336.82|338.96|336.56|339.22|336.82|338.96|336.56|0
1641890580000|2022-01-11 08:43:00|339.22|336.82|339.29|336.89|339.29|336.89|339.22|336.82|0
1641890590000|2022-01-11 08:43:10|339.22|336.82|338.7|336.3|339.22|336.82|338.7|336.3|0
1641890600000|2022-01-11 08:43:20|338.57|336.17|338.3|335.9|338.57|336.17|338.3|335.9|0
1641890610000|2022-01-11 08:43:30|338.17|335.77|338.04|335.64|338.17|335.77|338.04|335.64|0
1641890620000|2022-01-11 08:43:40|338.17|335.77|338.17|335.77|338.3|335.9|338.17|335.77|0
1641890630000|2022-01-11 08:43:50|338.24|335.84|338.44|336.04|338.44|336.04|338.24|335.84|0
1641890640000|2022-01-11 08:44:00|338.57|336.17|338.7|336.3|338.7|336.3|338.57|336.17|0
1641890650000|2022-01-11 08:44:10|338.83|336.43|338.37|335.97|338.83|336.43|338.37|335.97|0
1641890660000|2022-01-11 08:44:20|338.3|335.9|338.17|335.77|338.44|336.04|338.17|335.77|0
1641890670000|2022-01-11 08:44:30|338.3|335.9|338.44|336.04|338.44|336.04|338.3|335.9|0
1641890680000|2022-01-11 08:44:40|338.57|336.17|338.3|335.9|338.57|336.17|338.3|335.9|0
1641890690000|2022-01-11 08:44:50|338.37|335.97|338.43|336.03|338.43|336.03|338.37|335.97|0
1641890700000|2022-01-11 08:45:00|338.3|335.9|338.3|335.9|338.3|335.9|338.17|335.77|0
1641890710000|2022-01-11 08:45:10|338.83|336.43|338.7|336.3|338.83|336.43|338.7|336.3|0
1641890720000|2022-01-11 08:45:20|338.77|336.37|338.77|336.37|338.77|336.37|338.77|336.37|0
1641890730000|2022-01-11 08:45:30|338.83|336.43|338.96|336.56|338.96|336.56|338.83|336.43|0
1641890740000|2022-01-11 08:45:40|339.09|336.69|338.77|336.37|339.09|336.69|338.7|336.3|0
1641890750000|2022-01-11 08:45:50|338.43|336.03|338.17|335.77|338.43|336.03|338.17|335.77|0
1641890760000|2022-01-11 08:46:00|338.3|335.9|338.37|335.97|338.37|335.97|338.3|335.9|0
1641890770000|2022-01-11 08:46:10|338.43|336.03|338.11|335.71|338.43|336.03|338.11|335.71|0
1641890780000|2022-01-11 08:46:20|338.17|335.77|338.17|335.77|338.17|335.77|338.04|335.64|0
1641890790000|2022-01-11 08:46:30|338.04|335.64|337.98|335.58|338.04|335.64|337.98|335.58|0
1641890800000|2022-01-11 08:46:40|337.91|335.51|337.78|335.38|337.91|335.51|337.78|335.38|0
1641890810000|2022-01-11 08:46:50|337.91|335.51|338.04|335.64|338.3|335.9|337.91|335.51|0
1641890820000|2022-01-11 08:47:00|338.24|335.84|338.17|335.77|338.24|335.84|338.11|335.71|0
1641890830000|2022-01-11 08:47:10|338.04|335.64|338.17|335.77|338.17|335.77|338.04|335.64|0
1641890840000|2022-01-11 08:47:20|338.3|335.9|338.3|335.9|338.3|335.9|338.3|335.9|0
1641890850000|2022-01-11 08:47:30|338.7|336.3|338.7|336.3|338.96|336.56|338.7|336.3|0
1641890860000|2022-01-11 08:47:40|338.83|336.43|338.83|336.43|338.83|336.43|338.83|336.43|0
1641890870000|2022-01-11 08:47:50|338.96|336.56|338.96|336.56|338.96|336.56|338.96|336.56|0
1641890880000|2022-01-11 08:48:00|338.83|336.43|339.35|336.95|339.35|336.95|338.7|336.3|0
1641890890000|2022-01-11 08:48:10|339.29|336.89|338.96|336.56|339.29|336.89|338.96|336.56|0
1641890900000|2022-01-11 08:48:20|339.03|336.63|338.7|336.3|339.03|336.63|338.7|336.3|0
1641890910000|2022-01-11 08:48:30|338.43|336.03|338.17|335.77|338.43|336.03|338.17|335.77|0
1641890920000|2022-01-11 08:48:40|338.04|335.64|337.91|335.51|338.04|335.64|337.91|335.51|0
1641890930000|2022-01-11 08:48:50|337.78|335.38|337.65|335.25|337.78|335.38|337.52|335.12|0
1641890940000|2022-01-11 08:49:00|337.78|335.38|337.78|335.38|337.78|335.38|337.65|335.25|0
1641890950000|2022-01-11 08:49:10|337.65|335.25|337.91|335.51|337.91|335.51|337.65|335.25|0
1641890960000|2022-01-11 08:49:20|337.78|335.38|338.04|335.64|338.04|335.64|337.78|335.38|0
1641890970000|2022-01-11 08:49:30|337.78|335.38|337.78|335.38|337.78|335.38|337.78|335.38|0
1641890980000|2022-01-11 08:49:40|337.85|335.45|338.04|335.64|338.04|335.64|337.78|335.38|0
1641890990000|2022-01-11 08:49:50|338.17|335.77|338.17|335.77|338.17|335.77|338.17|335.77|0
1641891000000|2022-01-11 08:50:00|338.3|335.9|338.04|335.64|338.3|335.9|337.91|335.51|0
1641891010000|2022-01-11 08:50:10|337.52|335.12|337.52|335.12|337.52|335.12|337.52|335.12|0
1641891020000|2022-01-11 08:50:20|337.58|335.18|337.52|335.12|337.65|335.25|337.52|335.12|0
1641891030000|2022-01-11 08:50:30|337.39|334.99|337.52|335.12|337.52|335.12|337.39|334.99|0
1641891040000|2022-01-11 08:50:40|337.65|335.25|337.65|335.25|337.72|335.32|337.65|335.25|0
1641891050000|2022-01-11 08:50:50|337.78|335.38|337.78|335.38|338.04|335.64|337.78|335.38|0
1641891060000|2022-01-11 08:51:00|337.65|335.25|337.91|335.51|337.91|335.51|337.65|335.25|0
1641891070000|2022-01-11 08:51:10|337.85|335.45|337.91|335.51|338.04|335.64|337.85|335.45|0
1641891080000|2022-01-11 08:51:20|337.98|335.58|337.78|335.38|337.98|335.58|337.78|335.38|0
1641891090000|2022-01-11 08:51:30|337.91|335.51|337.91|335.51|337.91|335.51|337.85|335.45|0
1641891100000|2022-01-11 08:51:40|337.78|335.38|337.91|335.51|337.91|335.51|337.78|335.38|0
1641891110000|2022-01-11 08:51:50|338.17|335.77|338.3|335.9|338.3|335.9|338.17|335.77|0
1641891120000|2022-01-11 08:52:00|338.17|335.77|337.85|335.45|338.17|335.77|337.85|335.45|0
1641891130000|2022-01-11 08:52:10|337.78|335.38|338.17|335.77|338.17|335.77|337.78|335.38|0
1641891140000|2022-01-11 08:52:20|338.3|335.9|338.17|335.77|338.3|335.9|338.17|335.77|0
1641891150000|2022-01-11 08:52:30|337.98|335.58|338.04|335.64|338.04|335.64|337.98|335.58|0
1641891160000|2022-01-11 08:52:40|338.3|335.9|338.3|335.9|338.3|335.9|338.3|335.9|0
1641891170000|2022-01-11 08:52:50|338.43|336.03|338.43|336.03|338.56|336.16|338.43|336.03|0
1641891180000|2022-01-11 08:53:00|338.37|335.97|338.17|335.77|338.37|335.97|338.17|335.77|0
1641891190000|2022-01-11 08:53:10|338.43|336.03|338.56|336.16|338.56|336.16|338.43|336.03|0
1641891200000|2022-01-11 08:53:20|338.69|336.29|338.82|336.42|338.82|336.42|338.56|336.16|0
1641891210000|2022-01-11 08:53:30|338.96|336.56|338.82|336.42|338.96|336.56|338.82|336.42|0
1641891220000|2022-01-11 08:53:40|338.96|336.56|339.09|336.69|339.09|336.69|338.96|336.56|0
1641891230000|2022-01-11 08:53:50|338.96|336.56|339.09|336.69|339.09|336.69|338.96|336.56|0
1641891240000|2022-01-11 08:54:00|338.69|336.29|338.56|336.16|338.69|336.29|338.43|336.03|0
1641891250000|2022-01-11 08:54:10|338.43|336.03|338.43|336.03|338.43|336.03|338.43|336.03|0
1641891260000|2022-01-11 08:54:20|338.17|335.77|337.91|335.51|338.3|335.9|337.91|335.51|0
1641891270000|2022-01-11 08:54:30|337.78|335.38|337.78|335.38|337.78|335.38|337.78|335.38|0
1641891280000|2022-01-11 08:54:40|337.91|335.51|337.65|335.25|337.91|335.51|337.65|335.25|0
1641891290000|2022-01-11 08:54:50|337.78|335.38|338.17|335.77|338.17|335.77|337.78|335.38|0
1641891300000|2022-01-11 08:55:00|338.04|335.64|337.91|335.51|338.04|335.64|337.91|335.51|0
1641891310000|2022-01-11 08:55:10|338.3|335.9|338.69|336.29|338.69|336.29|338.3|335.9|0
1641891320000|2022-01-11 08:55:20|338.56|336.16|338.43|336.03|338.56|336.16|338.43|336.03|0
1641891330000|2022-01-11 08:55:30|338.56|336.16|338.43|336.03|338.69|336.29|338.43|336.03|0
1641891340000|2022-01-11 08:55:40|338.56|336.16|338.82|336.42|338.82|336.42|338.56|336.16|0
1641891350000|2022-01-11 08:55:50|338.69|336.29|338.69|336.29|338.69|336.29|338.56|336.16|0
1641891360000|2022-01-11 08:56:00|338.56|336.16|338.69|336.29|338.69|336.29|338.56|336.16|0
1641891370000|2022-01-11 08:56:10|338.82|336.42|338.96|336.56|339.09|336.69|338.82|336.42|0
1641891380000|2022-01-11 08:56:20|338.69|336.29|338.3|335.9|338.69|336.29|338.3|335.9|0
1641891390000|2022-01-11 08:56:30|338.43|336.03|338.17|335.77|338.43|336.03|338.17|335.77|0
1641891400000|2022-01-11 08:56:40|338.3|335.9|338.3|335.9|338.3|335.9|338.3|335.9|0
1641891410000|2022-01-11 08:56:50|338.17|335.77|338.17|335.77|338.17|335.77|338.17|335.77|0
1641891420000|2022-01-11 08:57:00|338.11|335.71|337.78|335.38|338.11|335.71|337.78|335.38|0
1641891430000|2022-01-11 08:57:10|337.91|335.51|337.78|335.38|337.91|335.51|337.78|335.38|0
1641891440000|2022-01-11 08:57:20|337.91|335.51|338.17|335.77|338.17|335.77|337.91|335.51|0
1641891450000|2022-01-11 08:57:30|338.11|335.71|337.84|335.44|338.17|335.77|337.84|335.44|0
1641891460000|2022-01-11 08:57:40|337.91|335.51|337.78|335.38|338.04|335.64|337.78|335.38|0
1641891470000|2022-01-11 08:57:50|337.91|335.51|337.91|335.51|338.04|335.64|337.91|335.51|0
1641891480000|2022-01-11 08:58:00|337.84|335.44|337.77|335.37|337.84|335.44|337.71|335.31|0
1641891490000|2022-01-11 08:58:10|338.04|335.64|337.91|335.51|338.04|335.64|337.91|335.51|0
1641891500000|2022-01-11 08:58:20|338.04|335.64|338.04|335.64|338.04|335.64|337.91|335.51|0
1641891510000|2022-01-11 08:58:30|337.77|335.37|337.77|335.37|337.97|335.57|337.77|335.37|0
1641891520000|2022-01-11 08:58:40|337.64|335.24|337.64|335.24|337.64|335.24|337.64|335.24|0
1641891530000|2022-01-11 08:58:50|337.71|335.31|337.64|335.24|337.71|335.31|337.64|335.24|0
1641891540000|2022-01-11 08:59:00|337.77|335.37|337.64|335.24|337.77|335.37|337.64|335.24|0
1641891550000|2022-01-11 08:59:10|337.77|335.37|337.64|335.24|337.77|335.37|337.64|335.24|0
1641891560000|2022-01-11 08:59:20|337.58|335.18|337.38|334.98|337.58|335.18|337.38|334.98|0
1641891570000|2022-01-11 08:59:30|337.45|335.05|337.38|334.98|337.45|335.05|337.38|334.98|0
1641891580000|2022-01-11 08:59:40|337.25|334.85|337.32|334.92|337.32|334.92|337.25|334.85|0
1641891590000|2022-01-11 08:59:50|337.12|334.72|337.12|334.72|337.12|334.72|337.12|334.72|0
1641891600000|2022-01-11 09:00:00|336.99|334.59|337.25|334.85|337.25|334.85|336.73|334.33|0
1641891610000|2022-01-11 09:00:10|337.12|334.72|336.86|334.46|337.12|334.72|336.86|334.46|0
1641891620000|2022-01-11 09:00:20|336.73|334.33|336.6|334.2|336.73|334.33|336.6|334.2|0
1641891630000|2022-01-11 09:00:30|336.73|334.33|336.34|333.94|336.73|334.33|336.34|333.94|0
1641891640000|2022-01-11 09:00:40|336.21|333.81|336.21|333.81|336.34|333.94|336.21|333.81|0
1641891650000|2022-01-11 09:00:50|336.34|333.94|336.34|333.94|336.34|333.94|336.34|333.94|0
1641891660000|2022-01-11 09:01:00|336.21|333.81|336.34|333.94|336.34|333.94|336.21|333.81|0
1641891670000|2022-01-11 09:01:10|336.21|333.81|335.68|333.28|336.21|333.81|335.68|333.28|0
1641891680000|2022-01-11 09:01:20|335.81|333.41|335.55|333.15|335.81|333.41|335.55|333.15|0
1641891690000|2022-01-11 09:01:30|335.68|333.28|335.68|333.28|335.68|333.28|335.68|333.28|0
1641891700000|2022-01-11 09:01:40|335.55|333.15|335.68|333.28|335.81|333.41|335.55|333.15|0
1641891710000|2022-01-11 09:01:50|335.55|333.15|335.81|333.41|335.81|333.41|335.55|333.15|0
1641891720000|2022-01-11 09:02:00|335.88|333.48|335.81|333.41|335.88|333.48|335.81|333.41|0
1641891730000|2022-01-11 09:02:10|335.68|333.28|335.68|333.28|335.68|333.28|335.68|333.28|0
1641891740000|2022-01-11 09:02:20|335.81|333.41|335.94|333.54|335.94|333.54|335.81|333.41|0
1641891750000|2022-01-11 09:02:30|335.81|333.41|335.55|333.15|335.81|333.41|335.55|333.15|0
1641891760000|2022-01-11 09:02:40|335.42|333.02|335.03|332.63|335.42|333.02|335.03|332.63|0
1641891770000|2022-01-11 09:02:50|335.16|332.76|335.16|332.76|335.16|332.76|335.16|332.76|0
1641891780000|2022-01-11 09:03:00|335.29|332.89|335.55|333.15|335.55|333.15|335.29|332.89|0
1641891790000|2022-01-11 09:03:10|335.49|333.09|335.49|333.09|335.49|333.09|335.49|333.09|0
1641891800000|2022-01-11 09:03:20|335.55|333.15|335.68|333.28|335.68|333.28|335.42|333.02|0
1641891810000|2022-01-11 09:03:30|335.55|333.15|335.42|333.02|335.55|333.15|335.42|333.02|0
1641891820000|2022-01-11 09:03:40|335.49|333.09|335.55|333.15|335.55|333.15|335.49|333.09|0
1641891830000|2022-01-11 09:03:50|335.68|333.28|335.88|333.48|335.88|333.48|335.68|333.28|0
1641891840000|2022-01-11 09:04:00|336.07|333.67|336.2|333.8|336.2|333.8|336.07|333.67|0
1641891850000|2022-01-11 09:04:10|336.07|333.67|336.33|333.93|336.33|333.93|336.07|333.67|0
1641891860000|2022-01-11 09:04:20|336.2|333.8|335.55|333.15|336.2|333.8|335.42|333.02|0
1641891870000|2022-01-11 09:04:30|335.62|333.22|335.55|333.15|335.62|333.22|335.55|333.15|0
1641891880000|2022-01-11 09:04:40|335.42|333.02|335.55|333.15|335.55|333.15|335.42|333.02|0
1641891890000|2022-01-11 09:04:50|335.49|333.09|335.42|333.02|335.49|333.09|335.42|333.02|0
1641891900000|2022-01-11 09:05:00|335.29|332.89|335.81|333.41|335.81|333.41|335.29|332.89|0
1641891910000|2022-01-11 09:05:10|336.07|333.67|335.94|333.54|336.07|333.67|335.94|333.54|0
1641891920000|2022-01-11 09:05:20|336.07|333.67|335.94|333.54|336.07|333.67|335.94|333.54|0
1641891930000|2022-01-11 09:05:30|336.07|333.67|335.81|333.41|336.07|333.67|335.68|333.28|0
1641891940000|2022-01-11 09:05:40|335.75|333.35|335.75|333.35|335.94|333.54|335.75|333.35|0
1641891950000|2022-01-11 09:05:50|335.68|333.28|335.94|333.54|335.94|333.54|335.68|333.28|0
1641891960000|2022-01-11 09:06:00|335.81|333.41|335.81|333.41|335.88|333.48|335.81|333.41|0
1641891970000|2022-01-11 09:06:10|335.42|333.02|335.81|333.41|335.81|333.41|335.42|333.02|0
1641891980000|2022-01-11 09:06:20|335.68|333.28|335.68|333.28|335.68|333.28|335.68|333.28|0
1641891990000|2022-01-11 09:06:30|335.81|333.41|335.94|333.54|335.94|333.54|335.81|333.41|0
1641892000000|2022-01-11 09:06:40|336.33|333.93|336.07|333.67|336.33|333.93|335.94|333.54|0
1641892010000|2022-01-11 09:06:50|335.94|333.54|335.94|333.54|335.94|333.54|335.94|333.54|0
1641892020000|2022-01-11 09:07:00|336.01|333.61|336.01|333.61|336.01|333.61|336.01|333.61|0
1641892030000|2022-01-11 09:07:10|335.94|333.54|335.94|333.54|336.07|333.67|335.94|333.54|0
1641892040000|2022-01-11 09:07:20|335.68|333.28|335.55|333.15|335.68|333.28|335.55|333.15|0
1641892050000|2022-01-11 09:07:30|335.68|333.28|335.81|333.41|335.81|333.41|335.68|333.28|0
1641892060000|2022-01-11 09:07:40|335.94|333.54|335.94|333.54|336.01|333.61|335.94|333.54|0
1641892070000|2022-01-11 09:07:50|335.81|333.41|335.68|333.28|335.81|333.41|335.55|333.15|0
1641892080000|2022-01-11 09:08:00|335.62|333.22|335.62|333.22|335.62|333.22|335.62|333.22|0
1641892090000|2022-01-11 09:08:10|335.68|333.28|335.81|333.41|335.81|333.41|335.68|333.28|0
1641892100000|2022-01-11 09:08:20|335.29|332.89|335.42|333.02|335.42|333.02|335.29|332.89|0
1641892110000|2022-01-11 09:08:30|335.16|332.76|335.03|332.63|335.16|332.76|335.03|332.63|0
1641892120000|2022-01-11 09:08:40|335.1|332.7|335.16|332.76|335.16|332.76|335.03|332.63|0
1641892130000|2022-01-11 09:08:50|335.29|332.89|335.23|332.83|335.29|332.89|335.16|332.76|0
1641892140000|2022-01-11 09:09:00|335.03|332.63|335.36|332.96|335.36|332.96|335.03|332.63|0
1641892150000|2022-01-11 09:09:10|335.29|332.89|335.55|333.15|335.55|333.15|335.29|332.89|0
1641892160000|2022-01-11 09:09:20|335.42|333.02|335.62|333.22|335.62|333.22|335.42|333.02|0
1641892170000|2022-01-11 09:09:30|335.55|333.15|335.68|333.28|335.75|333.35|335.55|333.15|0
1641892180000|2022-01-11 09:09:40|335.81|333.41|335.68|333.28|335.81|333.41|335.68|333.28|0
1641892190000|2022-01-11 09:09:50|335.49|333.09|335.36|332.96|335.49|333.09|335.36|332.96|0
1641892200000|2022-01-11 09:10:00|335.29|332.89|335.29|332.89|335.29|332.89|335.29|332.89|0
1641892210000|2022-01-11 09:10:10|335.42|333.02|335.55|333.15|335.55|333.15|335.42|333.02|0
1641892220000|2022-01-11 09:10:20|335.42|333.02|335.42|333.02|335.55|333.15|335.42|333.02|0
1641892230000|2022-01-11 09:10:30|335.55|333.15|335.55|333.15|335.55|333.15|335.42|333.02|0
1641892240000|2022-01-11 09:10:40|335.68|333.28|335.42|333.02|335.68|333.28|335.42|333.02|0
1641892250000|2022-01-11 09:10:50|335.29|332.89|335.29|332.89|335.29|332.89|335.29|332.89|0
1641892260000|2022-01-11 09:11:00|335.42|333.02|335.42|333.02|335.42|333.02|335.42|333.02|0
1641892270000|2022-01-11 09:11:10|335.29|332.89|335.16|332.76|335.29|332.89|335.16|332.76|0
1641892280000|2022-01-11 09:11:20|335.23|332.83|335.29|332.89|335.42|333.02|335.23|332.83|0
1641892290000|2022-01-11 09:11:30|335.42|333.02|335.36|332.96|335.42|333.02|335.36|332.96|0
1641892300000|2022-01-11 09:11:40|335.16|332.76|335.03|332.63|335.16|332.76|335.03|332.63|0
1641892310000|2022-01-11 09:11:50|335.16|332.76|335.23|332.83|335.23|332.83|335.16|332.76|0
1641892320000|2022-01-11 09:12:00|335.29|332.89|335.29|332.89|335.42|333.02|335.29|332.89|0
1641892330000|2022-01-11 09:12:10|335.42|333.02|335.42|333.02|335.42|333.02|335.29|332.89|0
1641892340000|2022-01-11 09:12:20|335.68|333.28|335.68|333.28|335.68|333.28|335.68|333.28|0
1641892350000|2022-01-11 09:12:30|335.81|333.41|335.81|333.41|335.94|333.54|335.81|333.41|0
1641892360000|2022-01-11 09:12:40|335.68|333.28|335.75|333.35|335.75|333.35|335.68|333.28|0
1641892370000|2022-01-11 09:12:50|335.81|333.41|335.94|333.54|335.94|333.54|335.81|333.41|0
1641892380000|2022-01-11 09:13:00|335.81|333.41|336.07|333.67|336.07|333.67|335.81|333.41|0
1641892390000|2022-01-11 09:13:10|336.14|333.74|336.07|333.67|336.14|333.74|335.94|333.54|0
1641892400000|2022-01-11 09:13:20|335.94|333.54|335.94|333.54|335.94|333.54|335.81|333.41|0
1641892410000|2022-01-11 09:13:30|335.81|333.41|335.81|333.41|335.81|333.41|335.81|333.41|0
1641892420000|2022-01-11 09:13:40|335.68|333.28|335.68|333.28|335.68|333.28|335.68|333.28|0
1641892430000|2022-01-11 09:13:50|335.42|333.02|335.16|332.76|335.42|333.02|335.16|332.76|0
1641892440000|2022-01-11 09:14:00|334.9|332.5|334.64|332.24|334.9|332.5|334.64|332.24|0
1641892450000|2022-01-11 09:14:10|334.9|332.5|334.77|332.37|334.9|332.5|334.77|332.37|0
1641892460000|2022-01-11 09:14:20|334.64|332.24|334.51|332.11|334.77|332.37|334.51|332.11|0
1641892470000|2022-01-11 09:14:30|333.6|331.2|333.47|331.07|333.6|331.2|333.47|331.07|0
1641892480000|2022-01-11 09:14:40|333.6|331.2|333.73|331.33|333.73|331.33|333.6|331.2|0
1641892490000|2022-01-11 09:14:50|333.86|331.46|333.73|331.33|333.86|331.46|333.6|331.2|0
1641892500000|2022-01-11 09:15:00|333.99|331.59|333.99|331.59|333.99|331.59|333.86|331.46|0
1641892510000|2022-01-11 09:15:10|334.12|331.72|334.31|331.91|334.38|331.98|334.12|331.72|0
1641892520000|2022-01-11 09:15:20|334.51|332.11|333.99|331.59|334.51|332.11|333.86|331.46|0
1641892530000|2022-01-11 09:15:30|333.86|331.46|333.6|331.2|333.86|331.46|333.6|331.2|0
1641892540000|2022-01-11 09:15:40|333.47|331.07|333.47|331.07|333.47|331.07|333.47|331.07|0
1641892550000|2022-01-11 09:15:50|333.6|331.2|333.73|331.33|333.86|331.46|333.6|331.2|0
1641892560000|2022-01-11 09:16:00|333.86|331.46|333.99|331.59|333.99|331.59|333.86|331.46|0
1641892570000|2022-01-11 09:16:10|333.86|331.46|333.73|331.33|333.86|331.46|333.73|331.33|0
1641892580000|2022-01-11 09:16:20|333.86|331.46|333.47|331.07|333.86|331.46|333.47|331.07|0
1641892600000|2022-01-11 09:16:40|333.34|330.94|333.21|330.81|333.47|331.07|333.21|330.81|0
1641892610000|2022-01-11 09:16:50|333.02|330.62|333.02|330.62|333.02|330.62|333.02|330.62|0
1641892620000|2022-01-11 09:17:00|332.82|330.42|332.3|329.9|332.82|330.42|332.3|329.9|0
1641892630000|2022-01-11 09:17:10|332.17|329.77|332.04|329.64|332.17|329.77|332.04|329.64|0
1641892640000|2022-01-11 09:17:20|332.17|329.77|332.17|329.77|332.17|329.77|332.17|329.77|0
1641892650000|2022-01-11 09:17:30|332.3|329.9|332.3|329.9|332.3|329.9|332.17|329.77|0
1641892660000|2022-01-11 09:17:40|332.17|329.77|332.17|329.77|332.24|329.84|332.17|329.77|0
1641892670000|2022-01-11 09:17:50|332.04|329.64|331.91|329.51|332.04|329.64|331.78|329.38|0
1641892680000|2022-01-11 09:18:00|332.04|329.64|331.98|329.58|332.04|329.64|331.91|329.51|0
1641892690000|2022-01-11 09:18:10|332.04|329.64|332.04|329.64|332.04|329.64|331.98|329.58|0
1641892700000|2022-01-11 09:18:20|332.24|329.84|332.3|329.9|332.3|329.9|332.17|329.77|0
1641892710000|2022-01-11 09:18:30|332.43|330.03|332.24|329.84|332.43|330.03|332.24|329.84|0
1641892720000|2022-01-11 09:18:40|331.91|329.51|332.3|329.9|332.3|329.9|331.91|329.51|0
1641892730000|2022-01-11 09:18:50|332.17|329.77|332.3|329.9|332.3|329.9|332.17|329.77|0
1641892740000|2022-01-11 09:19:00|332.43|330.03|332.3|329.9|332.43|330.03|332.3|329.9|0
1641892750000|2022-01-11 09:19:10|332.43|330.03|332.3|329.9|332.43|330.03|332.17|329.77|0
1641892760000|2022-01-11 09:19:20|332.17|329.77|331.91|329.51|332.17|329.77|331.91|329.51|0
1641892770000|2022-01-11 09:19:30|332.04|329.64|332.17|329.77|332.17|329.77|332.04|329.64|0
1641892780000|2022-01-11 09:19:40|332.3|329.9|332.3|329.9|332.3|329.9|332.3|329.9|0
1641892790000|2022-01-11 09:19:50|332.17|329.77|332.04|329.64|332.17|329.77|332.04|329.64|0
1641892800000|2022-01-11 09:20:00|331.91|329.51|331.65|329.25|331.91|329.51|331.65|329.25|0
1641892810000|2022-01-11 09:20:10|331.78|329.38|332.04|329.64|332.04|329.64|331.78|329.38|0
1641892820000|2022-01-11 09:20:20|332.17|329.77|332.17|329.77|332.17|329.77|332.04|329.64|0
1641892830000|2022-01-11 09:20:30|332.04|329.64|332.17|329.77|332.17|329.77|332.04|329.64|0
1641892840000|2022-01-11 09:20:40|332.04|329.64|332.04|329.64|332.04|329.64|332.04|329.64|0
1641892850000|2022-01-11 09:20:50|332.17|329.77|331.91|329.51|332.17|329.77|331.91|329.51|0
1641892860000|2022-01-11 09:21:00|332.04|329.64|331.98|329.58|332.17|329.77|331.91|329.51|0
1641892870000|2022-01-11 09:21:10|331.91|329.51|331.78|329.38|331.91|329.51|331.78|329.38|0
1641892880000|2022-01-11 09:21:20|331.85|329.45|332.04|329.64|332.04|329.64|331.78|329.38|0
1641892890000|2022-01-11 09:21:30|332.17|329.77|332.43|330.03|332.43|330.03|332.17|329.77|0
1641892900000|2022-01-11 09:21:40|332.3|329.9|332.17|329.77|332.43|330.03|332.17|329.77|0
1641892910000|2022-01-11 09:21:50|332.3|329.9|332.17|329.77|332.3|329.9|332.17|329.77|0
1641892920000|2022-01-11 09:22:00|332.3|329.9|331.78|329.38|332.3|329.9|331.78|329.38|0
1641892930000|2022-01-11 09:22:10|331.65|329.25|331.78|329.38|331.78|329.38|331.65|329.25|0
1641892940000|2022-01-11 09:22:20|331.65|329.25|331.78|329.38|331.91|329.51|331.65|329.25|0
1641892950000|2022-01-11 09:22:30|331.65|329.25|331.72|329.32|331.72|329.32|331.65|329.25|0
1641892960000|2022-01-11 09:22:40|331.65|329.25|330.75|328.35|331.65|329.25|330.75|328.35|0
1641892970000|2022-01-11 09:22:50|330.62|328.22|330.56|328.16|330.62|328.22|330.56|328.16|0
1641892980000|2022-01-11 09:23:00|330.49|328.09|330.75|328.35|330.88|328.48|330.49|328.09|0
1641892990000|2022-01-11 09:23:10|330.62|328.22|330.62|328.22|330.75|328.35|330.62|328.22|0
1641893000000|2022-01-11 09:23:20|330.36|327.96|330.62|328.22|330.62|328.22|330.36|327.96|0
1641893010000|2022-01-11 09:23:30|330.49|328.09|330.62|328.22|330.62|328.22|330.49|328.09|0
1641893020000|2022-01-11 09:23:40|330.49|328.09|330.62|328.22|330.62|328.22|330.49|328.09|0
1641893030000|2022-01-11 09:23:50|330.49|328.09|330.49|328.09|330.49|328.09|330.36|327.96|0
1641893040000|2022-01-11 09:24:00|330.62|328.22|330.49|328.09|330.62|328.22|330.49|328.09|0
1641893050000|2022-01-11 09:24:10|330.36|327.96|330.1|327.7|330.36|327.96|330.1|327.7|0
1641893060000|2022-01-11 09:24:20|330.23|327.83|330.36|327.96|330.36|327.96|330.23|327.83|0
1641893070000|2022-01-11 09:24:30|330.49|328.09|330.36|327.96|330.49|328.09|330.36|327.96|0
1641893080000|2022-01-11 09:24:40|330.49|328.09|330.23|327.83|330.49|328.09|330.23|327.83|0
1641893090000|2022-01-11 09:24:50|330.36|327.96|330.49|328.09|330.49|328.09|330.36|327.96|0
1641893100000|2022-01-11 09:25:00|330.62|328.22|330.75|328.35|330.88|328.48|330.62|328.22|0
1641893110000|2022-01-11 09:25:10|330.88|328.48|330.88|328.48|330.88|328.48|330.88|328.48|0
1641893120000|2022-01-11 09:25:20|331.01|328.61|331.13|328.73|331.13|328.73|331.01|328.61|0
1641893130000|2022-01-11 09:25:30|331.01|328.61|330.88|328.48|331.01|328.61|330.88|328.48|0
1641893140000|2022-01-11 09:25:40|330.75|328.35|330.88|328.48|330.88|328.48|330.75|328.35|0
1641893150000|2022-01-11 09:25:50|331.01|328.61|330.69|328.29|331.01|328.61|330.69|328.29|0
1641893160000|2022-01-11 09:26:00|330.62|328.22|330.36|327.96|330.62|328.22|330.36|327.96|0
1641893170000|2022-01-11 09:26:10|330.49|328.09|330.75|328.35|330.75|328.35|330.49|328.09|0
1641893180000|2022-01-11 09:26:20|330.62|328.22|330.62|328.22|330.62|328.22|330.62|328.22|0
1641893190000|2022-01-11 09:26:30|330.75|328.35|331.01|328.61|331.01|328.61|330.75|328.35|0
1641893200000|2022-01-11 09:26:40|330.88|328.48|330.88|328.48|330.88|328.48|330.88|328.48|0
1641893210000|2022-01-11 09:26:50|330.81|328.41|330.75|328.35|330.81|328.41|330.69|328.29|0
1641893220000|2022-01-11 09:27:00|330.88|328.48|330.75|328.35|330.88|328.48|330.75|328.35|0
1641893230000|2022-01-11 09:27:10|330.62|328.22|330.56|328.16|330.62|328.22|330.49|328.09|0
1641893240000|2022-01-11 09:27:20|330.49|328.09|330.49|328.09|330.62|328.22|330.49|328.09|0
1641893250000|2022-01-11 09:27:30|330.56|328.16|330.49|328.09|330.62|328.22|330.49|328.09|0
1641893260000|2022-01-11 09:27:40|330.43|328.03|330.49|328.09|330.49|328.09|330.43|328.03|0
1641893270000|2022-01-11 09:27:50|330.62|328.22|330.49|328.09|330.62|328.22|330.49|328.09|0
1641893280000|2022-01-11 09:28:00|330.36|327.96|330.49|328.09|330.49|328.09|330.36|327.96|0
1641893290000|2022-01-11 09:28:10|330.23|327.83|330.17|327.77|330.23|327.83|330.17|327.77|0
1641893300000|2022-01-11 09:28:20|330.23|327.83|330.1|327.7|330.23|327.83|330.1|327.7|0
1641893310000|2022-01-11 09:28:30|330.36|327.96|330.49|328.09|330.49|328.09|330.36|327.96|0
1641893320000|2022-01-11 09:28:40|330.36|327.96|330.36|327.96|330.36|327.96|330.3|327.9|0
1641893330000|2022-01-11 09:28:50|330.23|327.83|330.36|327.96|330.36|327.96|330.1|327.7|0
1641893340000|2022-01-11 09:29:00|330.17|327.77|330.36|327.96|330.36|327.96|330.17|327.77|0
1641893360000|2022-01-11 09:29:20|330.3|327.9|330.36|327.96|330.36|327.96|330.23|327.83|0
1641893370000|2022-01-11 09:29:30|330.49|328.09|330.49|328.09|330.49|328.09|330.49|328.09|0
1641893380000|2022-01-11 09:29:40|330.36|327.96|330.49|328.09|330.49|328.09|330.36|327.96|0
1641893390000|2022-01-11 09:29:50|330.62|328.22|330.55|328.15|330.62|328.22|330.55|328.15|0
1641893400000|2022-01-11 09:30:00|330.49|328.09|330.1|327.7|330.49|328.09|330.1|327.7|0
1641893410000|2022-01-11 09:30:10|330.23|327.83|330.36|327.96|330.36|327.96|330.23|327.83|0
1641893420000|2022-01-11 09:30:20|330.23|327.83|330.23|327.83|330.36|327.96|330.23|327.83|0
1641893430000|2022-01-11 09:30:30|330.1|327.7|330.1|327.7|330.23|327.83|330.1|327.7|0
1641893440000|2022-01-11 09:30:40|330.23|327.83|330.23|327.83|330.23|327.83|330.1|327.7|0
1641893450000|2022-01-11 09:30:50|330.1|327.7|329.97|327.57|330.1|327.7|329.97|327.57|0
1641893460000|2022-01-11 09:31:00|330.1|327.7|330.23|327.83|330.23|327.83|330.1|327.7|0
1641893470000|2022-01-11 09:31:10|330.1|327.7|329.97|327.57|330.1|327.7|329.97|327.57|0
1641893480000|2022-01-11 09:31:20|330.1|327.7|330.1|327.7|330.1|327.7|330.1|327.7|0
1641893490000|2022-01-11 09:31:30|330.04|327.64|329.97|327.57|330.04|327.64|329.97|327.57|0
1641893500000|2022-01-11 09:31:40|330.1|327.7|329.97|327.57|330.1|327.7|329.97|327.57|0
1641893510000|2022-01-11 09:31:50|330.1|327.7|330.1|327.7|330.1|327.7|330.1|327.7|0
1641893520000|2022-01-11 09:32:00|329.97|327.57|329.97|327.57|329.97|327.57|329.97|327.57|0
1641893530000|2022-01-11 09:32:10|329.84|327.44|329.84|327.44|329.84|327.44|329.59|327.19|0
1641893540000|2022-01-11 09:32:20|329.97|327.57|329.97|327.57|329.97|327.57|329.97|327.57|0
1641893550000|2022-01-11 09:32:30|329.84|327.44|330.1|327.7|330.1|327.7|329.84|327.44|0
1641893560000|2022-01-11 09:32:40|330.17|327.77|330.23|327.83|330.23|327.83|330.1|327.7|0
1641893570000|2022-01-11 09:32:50|330.36|327.96|330.36|327.96|330.36|327.96|330.36|327.96|0
1641893580000|2022-01-11 09:33:00|330.3|327.9|330.23|327.83|330.3|327.9|330.23|327.83|0
1641893590000|2022-01-11 09:33:10|330.36|327.96|330.36|327.96|330.36|327.96|330.36|327.96|0
1641893600000|2022-01-11 09:33:20|330.3|327.9|330.36|327.96|330.36|327.96|330.3|327.9|0
1641893610000|2022-01-11 09:33:30|330.23|327.83|329.84|327.44|330.23|327.83|329.84|327.44|0
1641893630000|2022-01-11 09:33:50|329.71|327.31|328.75|326.35|329.71|327.31|328.75|326.35|0
1641893640000|2022-01-11 09:34:00|328.68|326.28|328.56|326.16|328.68|326.28|328.56|326.16|0
1641893650000|2022-01-11 09:34:10|328.68|326.28|328.68|326.28|328.68|326.28|328.56|326.16|0
1641893660000|2022-01-11 09:34:20|328.94|326.54|328.94|326.54|328.94|326.54|328.94|326.54|0
1641893670000|2022-01-11 09:34:30|329.07|326.67|329.07|326.67|329.07|326.67|329.07|326.67|0
1641893680000|2022-01-11 09:34:40|329.01|326.61|329.01|326.61|329.07|326.67|328.94|326.54|0
1641893690000|2022-01-11 09:34:50|329.14|326.74|329.2|326.8|329.2|326.8|329.07|326.67|0
1641893700000|2022-01-11 09:35:00|329.33|326.93|329.33|326.93|329.33|326.93|329.2|326.8|0
1641893710000|2022-01-11 09:35:10|329.2|326.8|329.33|326.93|329.33|326.93|329.07|326.67|0
1641893720000|2022-01-11 09:35:20|329.2|326.8|329.33|326.93|329.33|326.93|329.2|326.8|0
1641893730000|2022-01-11 09:35:30|328.94|326.54|329.14|326.74|329.14|326.74|328.94|326.54|0
1641893740000|2022-01-11 09:35:40|328.94|326.54|329.2|326.8|329.2|326.8|328.94|326.54|0
1641893750000|2022-01-11 09:35:50|329.33|326.93|329.46|327.06|329.46|327.06|329.33|326.93|0
1641893760000|2022-01-11 09:36:00|329.39|326.99|329.46|327.06|329.46|327.06|329.33|326.93|0
1641893770000|2022-01-11 09:36:10|329.58|327.18|329.46|327.06|329.58|327.18|329.46|327.06|0
1641893780000|2022-01-11 09:36:20|329.58|327.18|329.33|326.93|329.58|327.18|329.33|326.93|0
1641893790000|2022-01-11 09:36:30|329.2|326.8|329.2|326.8|329.33|326.93|329.2|326.8|0
1641893800000|2022-01-11 09:36:40|329.07|326.67|328.94|326.54|329.07|326.67|328.94|326.54|0
1641893810000|2022-01-11 09:36:50|328.56|326.16|328.56|326.16|328.68|326.28|328.56|326.16|0
1641893820000|2022-01-11 09:37:00|328.68|326.28|328.81|326.41|328.81|326.41|328.68|326.28|0
1641893830000|2022-01-11 09:37:10|328.56|326.16|328.56|326.16|328.68|326.28|328.43|326.03|0
1641893840000|2022-01-11 09:37:20|328.68|326.28|328.68|326.28|328.81|326.41|328.68|326.28|0
1641893850000|2022-01-11 09:37:30|328.81|326.41|328.81|326.41|328.81|326.41|328.75|326.35|0
1641893860000|2022-01-11 09:37:40|328.68|326.28|328.81|326.41|328.81|326.41|328.68|326.28|0
1641893870000|2022-01-11 09:37:50|328.68|326.28|328.68|326.28|328.68|326.28|328.55|326.15|0
1641893880000|2022-01-11 09:38:00|328.81|326.41|328.81|326.41|328.81|326.41|328.68|326.28|0
1641893890000|2022-01-11 09:38:10|328.68|326.28|328.75|326.35|328.75|326.35|328.68|326.28|0
1641893900000|2022-01-11 09:38:20|328.68|326.28|328.68|326.28|328.68|326.28|328.68|326.28|0
1641893910000|2022-01-11 09:38:30|328.81|326.41|328.81|326.41|328.88|326.48|328.81|326.41|0
1641893930000|2022-01-11 09:38:50|328.94|326.54|328.88|326.48|328.94|326.54|328.81|326.41|0
1641893940000|2022-01-11 09:39:00|328.81|326.41|328.68|326.28|328.81|326.41|328.55|326.15|0
1641893950000|2022-01-11 09:39:10|328.55|326.15|328.43|326.03|328.55|326.15|328.43|326.03|0
1641893960000|2022-01-11 09:39:20|332.01|329.61|332.01|329.61|332.01|329.61|331.88|329.48|0
1641893970000|2022-01-11 09:39:30|331.88|329.48|331.88|329.48|332.01|329.61|331.82|329.42|0
1641893980000|2022-01-11 09:39:40|329.58|327.18|329.45|327.05|329.58|327.18|329.45|327.05|0
1641893990000|2022-01-11 09:39:50|329.58|327.18|329.58|327.18|329.58|327.18|329.58|327.18|0
1641894000000|2022-01-11 09:40:00|329.7|327.3|329.83|327.43|329.83|327.43|329.7|327.3|0
1641894010000|2022-01-11 09:40:10|329.7|327.3|329.77|327.37|329.83|327.43|329.7|327.3|0
1641894020000|2022-01-11 09:40:20|329.83|327.43|329.7|327.3|329.83|327.43|329.7|327.3|0
1641894030000|2022-01-11 09:40:30|329.57|327.17|329.57|327.17|329.57|327.17|329.57|327.17|0
1641894040000|2022-01-11 09:40:40|329.64|327.24|329.7|327.3|329.83|327.43|329.57|327.17|0
1641894050000|2022-01-11 09:40:50|329.83|327.43|329.96|327.56|329.96|327.56|329.83|327.43|0
1641894060000|2022-01-11 09:41:00|329.83|327.43|329.96|327.56|329.96|327.56|329.83|327.43|0
1641894070000|2022-01-11 09:41:10|329.83|327.43|330.09|327.69|330.09|327.69|329.83|327.43|0
1641894080000|2022-01-11 09:41:20|330.22|327.82|330.22|327.82|330.22|327.82|330.09|327.69|0
1641894090000|2022-01-11 09:41:30|330.09|327.69|330.09|327.69|330.09|327.69|330.09|327.69|0
1641894100000|2022-01-11 09:41:40|329.96|327.56|329.96|327.56|329.96|327.56|329.96|327.56|0
1641894110000|2022-01-11 09:41:50|330.09|327.69|330.09|327.69|330.09|327.69|330.09|327.69|0
1641894120000|2022-01-11 09:42:00|330.22|327.82|330.22|327.82|330.22|327.82|330.22|327.82|0
1641894130000|2022-01-11 09:42:10|329.96|327.56|329.96|327.56|329.96|327.56|329.7|327.3|0
1641894140000|2022-01-11 09:42:20|329.83|327.43|329.96|327.56|329.96|327.56|329.83|327.43|0
1641894150000|2022-01-11 09:42:30|330.09|327.69|330.09|327.69|330.09|327.69|330.09|327.69|0
1641894160000|2022-01-11 09:42:40|329.96|327.56|330.03|327.63|330.03|327.63|329.96|327.56|0
1641894170000|2022-01-11 09:42:50|330.09|327.69|329.96|327.56|330.09|327.69|329.96|327.56|0
1641894180000|2022-01-11 09:43:00|330.09|327.69|330.09|327.69|330.09|327.69|329.96|327.56|0
1641894190000|2022-01-11 09:43:10|329.96|327.56|329.7|327.3|329.96|327.56|329.7|327.3|0
1641894200000|2022-01-11 09:43:20|329.57|327.17|329.7|327.3|329.7|327.3|329.57|327.17|0
1641894210000|2022-01-11 09:43:30|329.64|327.24|329.7|327.3|329.7|327.3|329.64|327.24|0
1641894220000|2022-01-11 09:43:40|329.83|327.43|329.77|327.37|329.83|327.43|329.7|327.3|0
1641894230000|2022-01-11 09:43:50|329.83|327.43|329.96|327.56|329.96|327.56|329.83|327.43|0
1641894240000|2022-01-11 09:44:00|329.83|327.43|329.96|327.56|329.96|327.56|329.83|327.43|0
1641894250000|2022-01-11 09:44:10|329.9|327.5|329.83|327.43|329.9|327.5|329.7|327.3|0
1641894260000|2022-01-11 09:44:20|329.96|327.56|329.9|327.5|329.96|327.56|329.83|327.43|0
1641894270000|2022-01-11 09:44:30|329.96|327.56|329.83|327.43|329.96|327.56|329.83|327.43|0
1641894280000|2022-01-11 09:44:40|329.7|327.3|329.57|327.17|329.7|327.3|329.57|327.17|0
1641894290000|2022-01-11 09:44:50|329.44|327.04|329.32|326.92|329.44|327.04|329.19|326.79|0
1641894300000|2022-01-11 09:45:00|329.44|327.04|329.57|327.17|329.57|327.17|329.44|327.04|0
1641894310000|2022-01-11 09:45:10|329.51|327.11|329.44|327.04|329.51|327.11|329.44|327.04|0
1641894320000|2022-01-11 09:45:20|329.57|327.17|329.83|327.43|329.83|327.43|329.57|327.17|0
1641894330000|2022-01-11 09:45:30|329.7|327.3|329.57|327.17|329.83|327.43|329.57|327.17|0
1641894340000|2022-01-11 09:45:40|329.44|327.04|329.57|327.17|329.57|327.17|329.44|327.04|0
1641894350000|2022-01-11 09:45:50|329.7|327.3|329.57|327.17|329.7|327.3|329.44|327.04|0
1641894360000|2022-01-11 09:46:00|329.44|327.04|329.25|326.85|329.44|327.04|329.25|326.85|0
1641894370000|2022-01-11 09:46:10|329.19|326.79|329.32|326.92|329.32|326.92|329.19|326.79|0
1641894380000|2022-01-11 09:46:20|329.19|326.79|329.32|326.92|329.32|326.92|329.19|326.79|0
1641894390000|2022-01-11 09:46:30|329.44|327.04|329.38|326.98|329.44|327.04|329.32|326.92|0
1641894400000|2022-01-11 09:46:40|329.32|326.92|329.19|326.79|329.32|326.92|329.19|326.79|0
1641894410000|2022-01-11 09:46:50|329.32|326.92|329.25|326.85|329.32|326.92|329.19|326.79|0
1641894420000|2022-01-11 09:47:00|329.32|326.92|329.44|327.04|329.44|327.04|329.32|326.92|0
1641894430000|2022-01-11 09:47:10|329.32|326.92|329.19|326.79|329.32|326.92|329.06|326.66|0
1641894440000|2022-01-11 09:47:20|329.32|326.92|329.25|326.85|329.32|326.92|329.19|326.79|0
1641894450000|2022-01-11 09:47:30|329.19|326.79|329.19|326.79|329.19|326.79|329.19|326.79|0
1641894460000|2022-01-11 09:47:40|329.32|326.92|329.25|326.85|329.32|326.92|329.25|326.85|0
1641894470000|2022-01-11 09:47:50|329.32|326.92|329.32|326.92|329.32|326.92|329.19|326.79|0
1641894480000|2022-01-11 09:48:00|329.44|327.04|329.32|326.92|329.44|327.04|329.32|326.92|0
1641894490000|2022-01-11 09:48:10|329.19|326.79|329.19|326.79|329.32|326.92|329.19|326.79|0
1641894500000|2022-01-11 09:48:20|329.06|326.66|329.19|326.79|329.19|326.79|329.06|326.66|0
1641894510000|2022-01-11 09:48:30|329.32|326.92|329.19|326.79|329.32|326.92|329.19|326.79|0
1641894530000|2022-01-11 09:48:50|329.06|326.66|329.06|326.66|329.06|326.66|329.06|326.66|0
1641894540000|2022-01-11 09:49:00|328.55|326.15|328.49|326.09|328.55|326.15|328.42|326.02|0
1641894550000|2022-01-11 09:49:10|328.29|325.89|328.16|325.76|328.29|325.89|328.16|325.76|0
1641894560000|2022-01-11 09:49:20|328.29|325.89|328.29|325.89|328.29|325.89|328.29|325.89|0
1641894570000|2022-01-11 09:49:30|328.16|325.76|328.42|326.02|328.42|326.02|328.16|325.76|0
1641894580000|2022-01-11 09:49:40|328.29|325.89|328.42|326.02|328.42|326.02|328.29|325.89|0
1641894590000|2022-01-11 09:49:50|328.55|326.15|328.48|326.08|328.55|326.15|328.48|326.08|0
1641894600000|2022-01-11 09:50:00|328.55|326.15|328.67|326.27|328.67|326.27|328.55|326.15|0
1641894610000|2022-01-11 09:50:10|328.55|326.15|328.67|326.27|328.67|326.27|328.55|326.15|0
1641894620000|2022-01-11 09:50:20|328.55|326.15|328.8|326.4|328.8|326.4|328.55|326.15|0
1641894630000|2022-01-11 09:50:30|328.67|326.27|328.67|326.27|328.8|326.4|328.67|326.27|0
1641894650000|2022-01-11 09:50:50|328.8|326.4|328.67|326.27|328.8|326.4|328.67|326.27|0
1641894660000|2022-01-11 09:51:00|328.55|326.15|328.67|326.27|328.67|326.27|328.55|326.15|0
1641894670000|2022-01-11 09:51:10|328.61|326.21|328.55|326.15|328.61|326.21|328.55|326.15|0
1641894680000|2022-01-11 09:51:20|328.61|326.21|328.67|326.27|328.67|326.27|328.61|326.21|0
1641894700000|2022-01-11 09:51:40|328.74|326.34|328.55|326.15|328.74|326.34|328.55|326.15|0
1641894710000|2022-01-11 09:51:50|328.67|326.27|328.42|326.02|328.67|326.27|328.42|326.02|0
1641894720000|2022-01-11 09:52:00|328.36|325.96|328.36|325.96|328.36|325.96|328.36|325.96|0
1641894730000|2022-01-11 09:52:10|328.29|325.89|328.42|326.02|328.42|326.02|328.29|325.89|0
1641894750000|2022-01-11 09:52:30|328.55|326.15|328.42|326.02|328.55|326.15|328.42|326.02|0
1641894760000|2022-01-11 09:52:40|328.55|326.15|328.42|326.02|328.55|326.15|328.42|326.02|0
1641894770000|2022-01-11 09:52:50|328.29|325.89|328.29|325.89|328.29|325.89|328.29|325.89|0
1641894780000|2022-01-11 09:53:00|328.36|325.96|328.42|326.02|328.42|326.02|328.36|325.96|0
1641894790000|2022-01-11 09:53:10|328.29|325.89|328.29|325.89|328.29|325.89|328.29|325.89|0
1641894800000|2022-01-11 09:53:20|328.42|326.02|328.42|326.02|328.42|326.02|328.42|326.02|0
1641894820000|2022-01-11 09:53:40|328.48|326.08|328.67|326.27|328.67|326.27|328.48|326.08|0
1641894840000|2022-01-11 09:54:00|328.74|326.34|328.93|326.53|328.93|326.53|328.74|326.34|0
1641894850000|2022-01-11 09:54:10|328.8|326.4|328.93|326.53|328.93|326.53|328.8|326.4|0
1641894860000|2022-01-11 09:54:20|329.06|326.66|329.06|326.66|329.06|326.66|328.93|326.53|0
1641894880000|2022-01-11 09:54:40|328.93|326.53|329.06|326.66|329.06|326.66|328.93|326.53|0
1641894890000|2022-01-11 09:54:50|328.93|326.53|328.8|326.4|328.93|326.53|328.8|326.4|0
1641894900000|2022-01-11 09:55:00|328.67|326.27|328.8|326.4|328.8|326.4|328.67|326.27|0
1641894910000|2022-01-11 09:55:10|328.67|326.27|328.67|326.27|328.67|326.27|328.67|326.27|0
1641894930000|2022-01-11 09:55:30|328.8|326.4|328.93|326.53|328.93|326.53|328.8|326.4|0
1641894940000|2022-01-11 09:55:40|328.8|326.4|328.8|326.4|328.93|326.53|328.8|326.4|0
1641894950000|2022-01-11 09:55:50|328.93|326.53|328.67|326.27|328.93|326.53|328.54|326.14|0
1641894960000|2022-01-11 09:56:00|328.8|326.4|328.67|326.27|328.8|326.4|328.54|326.14|0
1641894980000|2022-01-11 09:56:20|328.74|326.34|328.8|326.4|328.8|326.4|328.74|326.34|0
1641894990000|2022-01-11 09:56:30|329.18|326.78|329.18|326.78|329.18|326.78|329.18|326.78|0
1641895000000|2022-01-11 09:56:40|329.31|326.91|329.31|326.91|329.31|326.91|329.31|326.91|0
1641895010000|2022-01-11 09:56:50|329.44|327.04|330.08|327.68|330.08|327.68|329.44|327.04|0
1641895020000|2022-01-11 09:57:00|329.95|327.55|330.34|327.94|330.34|327.94|329.95|327.55|0
1641895030000|2022-01-11 09:57:10|330.08|327.68|329.38|326.98|330.08|327.68|329.38|326.98|0
1641895040000|2022-01-11 09:57:20|329.44|327.04|329.44|327.04|329.57|327.17|329.44|327.04|0
1641895050000|2022-01-11 09:57:30|329.57|327.17|329.82|327.42|329.82|327.42|329.57|327.17|0
1641895060000|2022-01-11 09:57:40|329.95|327.55|329.82|327.42|329.95|327.55|329.82|327.42|0
1641895070000|2022-01-11 09:57:50|329.95|327.55|329.95|327.55|329.95|327.55|329.82|327.42|0
1641895080000|2022-01-11 09:58:00|329.89|327.49|329.82|327.42|329.89|327.49|329.82|327.42|0
1641895090000|2022-01-11 09:58:10|330.08|327.68|330.15|327.75|330.21|327.81|330.08|327.68|0
1641895100000|2022-01-11 09:58:20|330.21|327.81|330.15|327.75|330.21|327.81|330.15|327.75|0
1641895110000|2022-01-11 09:58:30|330.21|327.81|330.08|327.68|330.21|327.81|330.08|327.68|0
1641895120000|2022-01-11 09:58:40|330.15|327.75|330.08|327.68|330.21|327.81|330.08|327.68|0
1641895130000|2022-01-11 09:58:50|329.82|327.42|329.82|327.42|329.82|327.42|329.82|327.42|0
1641895140000|2022-01-11 09:59:00|329.7|327.3|329.63|327.23|329.82|327.42|329.63|327.23|0
1641895150000|2022-01-11 09:59:10|329.7|327.3|329.57|327.17|329.7|327.3|329.57|327.17|0
1641895160000|2022-01-11 09:59:20|329.44|327.04|329.44|327.04|329.57|327.17|329.44|327.04|0
1641895170000|2022-01-11 09:59:30|329.57|327.17|329.82|327.42|329.82|327.42|329.57|327.17|0
1641895180000|2022-01-11 09:59:40|329.95|327.55|329.95|327.55|330.08|327.68|329.95|327.55|0
1641895200000|2022-01-11 10:00:00|329.7|327.3|329.95|327.55|329.95|327.55|329.7|327.3|0
1641895210000|2022-01-11 10:00:10|330.08|327.68|329.57|327.17|330.08|327.68|329.57|327.17|0
1641895220000|2022-01-11 10:00:20|330.08|327.68|330.08|327.68|330.08|327.68|330.08|327.68|0
1641895230000|2022-01-11 10:00:30|330.21|327.81|330.34|327.94|330.34|327.94|330.21|327.81|0
1641895240000|2022-01-11 10:00:40|330.28|327.88|330.34|327.94|330.34|327.94|330.28|327.88|0
1641895250000|2022-01-11 10:00:50|330.21|327.81|330.21|327.81|330.34|327.94|330.21|327.81|0
1641895260000|2022-01-11 10:01:00|330.28|327.88|330.34|327.94|330.34|327.94|330.28|327.88|0
1641895270000|2022-01-11 10:01:10|330.28|327.88|330.21|327.81|330.28|327.88|330.21|327.81|0
1641895280000|2022-01-11 10:01:20|330.47|328.07|330.59|328.19|330.59|328.19|330.47|328.07|0
1641895290000|2022-01-11 10:01:30|330.34|327.94|330.34|327.94|330.34|327.94|330.21|327.81|0
1641895300000|2022-01-11 10:01:40|330.46|328.06|330.46|328.06|330.46|328.06|330.46|328.06|0
1641895310000|2022-01-11 10:01:50|330.34|327.94|330.34|327.94|330.34|327.94|330.34|327.94|0
1641895320000|2022-01-11 10:02:00|330.21|327.81|330.08|327.68|330.21|327.81|330.08|327.68|0
1641895330000|2022-01-11 10:02:10|330.21|327.81|330.08|327.68|330.21|327.81|330.08|327.68|0
1641895340000|2022-01-11 10:02:20|330.27|327.87|330.08|327.68|330.34|327.94|330.08|327.68|0
1641895350000|2022-01-11 10:02:30|330.21|327.81|330.21|327.81|330.21|327.81|330.08|327.68|0
1641895360000|2022-01-11 10:02:40|330.08|327.68|330.21|327.81|330.21|327.81|330.08|327.68|0
1641895370000|2022-01-11 10:02:50|330.08|327.68|329.69|327.29|330.08|327.68|329.69|327.29|0
1641895380000|2022-01-11 10:03:00|329.82|327.42|329.69|327.29|329.82|327.42|329.69|327.29|0
1641895390000|2022-01-11 10:03:10|329.57|327.17|329.57|327.17|329.57|327.17|329.57|327.17|0
1641895400000|2022-01-11 10:03:20|329.69|327.29|329.69|327.29|329.69|327.29|329.57|327.17|0
1641895410000|2022-01-11 10:03:30|329.57|327.17|329.44|327.04|329.57|327.17|329.44|327.04|0
1641895430000|2022-01-11 10:03:50|329.57|327.17|329.38|326.98|329.57|327.17|329.38|326.98|0
1641895440000|2022-01-11 10:04:00|329.31|326.91|329.31|326.91|329.31|326.91|329.31|326.91|0
1641895450000|2022-01-11 10:04:10|329.18|326.78|329.18|326.78|329.31|326.91|329.18|326.78|0
1641895460000|2022-01-11 10:04:20|329.05|326.65|328.92|326.52|329.05|326.65|328.86|326.46|0
1641895470000|2022-01-11 10:04:30|328.8|326.4|328.92|326.52|328.92|326.52|328.8|326.4|0
1641895480000|2022-01-11 10:04:40|329.05|326.65|328.92|326.52|329.05|326.65|328.92|326.52|0
1641895490000|2022-01-11 10:04:50|328.86|326.46|328.8|326.4|328.86|326.46|328.8|326.4|0
1641895500000|2022-01-11 10:05:00|328.92|326.52|328.92|326.52|328.92|326.52|328.92|326.52|0
1641895510000|2022-01-11 10:05:10|328.8|326.4|328.67|326.27|328.8|326.4|328.67|326.27|0
1641895520000|2022-01-11 10:05:20|328.54|326.14|328.28|325.88|328.54|326.14|328.28|325.88|0
1641895530000|2022-01-11 10:05:30|328.16|325.76|328.09|325.69|328.16|325.76|328.03|325.63|0
1641895540000|2022-01-11 10:05:40|328.16|325.76|328.03|325.63|328.16|325.76|328.03|325.63|0
1641895550000|2022-01-11 10:05:50|328.16|325.76|328.16|325.76|328.16|325.76|328.16|325.76|0
1641895560000|2022-01-11 10:06:00|328.28|325.88|328.09|325.69|328.28|325.88|328.09|325.69|0
1641895570000|2022-01-11 10:06:10|328.03|325.63|327.64|325.24|328.03|325.63|327.52|325.12|0
1641895580000|2022-01-11 10:06:20|327.52|325.12|327.77|325.37|327.77|325.37|327.52|325.12|0
1641895590000|2022-01-11 10:06:30|327.9|325.5|327.9|325.5|327.9|325.5|327.9|325.5|0
1641895600000|2022-01-11 10:06:40|328.03|325.63|327.9|325.5|328.03|325.63|327.9|325.5|0
1641895610000|2022-01-11 10:06:50|328.03|325.63|328.03|325.63|328.03|325.63|328.03|325.63|0
1641895620000|2022-01-11 10:07:00|328.16|325.76|328.09|325.69|328.16|325.76|328.09|325.69|0
1641895630000|2022-01-11 10:07:10|328.16|325.76|328.22|325.82|328.22|325.82|328.09|325.69|0
1641895640000|2022-01-11 10:07:20|328.16|325.76|328.41|326.01|328.41|326.01|328.16|325.76|0
1641895650000|2022-01-11 10:07:30|328.54|326.14|328.67|326.27|328.67|326.27|328.54|326.14|0
1641895660000|2022-01-11 10:07:40|328.8|326.4|328.8|326.4|328.8|326.4|328.73|326.33|0
1641895670000|2022-01-11 10:07:50|328.67|326.27|328.54|326.14|328.8|326.4|328.54|326.14|0
1641895680000|2022-01-11 10:08:00|328.67|326.27|328.67|326.27|328.67|326.27|328.67|326.27|0
1641895690000|2022-01-11 10:08:10|328.92|326.52|329.05|326.65|329.05|326.65|328.92|326.52|0
1641895700000|2022-01-11 10:08:20|328.99|326.59|329.05|326.65|329.05|326.65|328.99|326.59|0
1641895710000|2022-01-11 10:08:30|329.18|326.78|329.18|326.78|329.18|326.78|329.12|326.72|0
1641895720000|2022-01-11 10:08:40|329.12|326.72|329.05|326.65|329.12|326.72|329.05|326.65|0
1641895730000|2022-01-11 10:08:50|328.67|326.27|328.54|326.14|328.67|326.27|328.54|326.14|0
1641895740000|2022-01-11 10:09:00|328.48|326.08|328.54|326.14|328.54|326.14|328.48|326.08|0
1641895750000|2022-01-11 10:09:10|328.48|326.08|328.41|326.01|328.54|326.14|328.41|326.01|0
1641895760000|2022-01-11 10:09:20|328.54|326.14|328.54|326.14|328.54|326.14|328.48|326.08|0
1641895780000|2022-01-11 10:09:40|328.79|326.39|328.92|326.52|328.92|326.52|328.79|326.39|0
1641895800000|2022-01-11 10:10:00|329.18|326.78|329.31|326.91|329.31|326.91|329.18|326.78|0
1641895810000|2022-01-11 10:10:10|329.25|326.85|329.31|326.91|329.31|326.91|329.18|326.78|0
1641895820000|2022-01-11 10:10:20|329.37|326.97|329.5|327.1|329.56|327.16|329.37|326.97|0
1641895830000|2022-01-11 10:10:30|329.43|327.03|329.31|326.91|329.43|327.03|329.31|326.91|0
1641895840000|2022-01-11 10:10:40|329.18|326.78|328.99|326.59|329.18|326.78|328.99|326.59|0
1641895850000|2022-01-11 10:10:50|329.05|326.65|329.05|326.65|329.18|326.78|329.05|326.65|0
1641895860000|2022-01-11 10:11:00|329.18|326.78|329.24|326.84|329.24|326.84|329.18|326.78|0
1641895870000|2022-01-11 10:11:10|329.31|326.91|329.31|326.91|329.31|326.91|329.31|326.91|0
1641895880000|2022-01-11 10:11:20|329.43|327.03|329.37|326.97|329.43|327.03|329.37|326.97|0
1641895890000|2022-01-11 10:11:30|329.56|327.16|329.56|327.16|329.69|327.29|329.56|327.16|0
1641895900000|2022-01-11 10:11:40|329.43|327.03|329.43|327.03|329.43|327.03|329.43|327.03|0
1641895910000|2022-01-11 10:11:50|329.56|327.16|329.31|326.91|329.56|327.16|329.31|326.91|0
1641895920000|2022-01-11 10:12:00|329.37|326.97|329.18|326.78|329.37|326.97|329.12|326.72|0
1641895930000|2022-01-11 10:12:10|329.24|326.84|329.31|326.91|329.31|326.91|329.24|326.84|0
1641895940000|2022-01-11 10:12:20|329.5|327.1|329.56|327.16|329.56|327.16|329.5|327.1|0
1641895950000|2022-01-11 10:12:30|329.69|327.29|329.43|327.03|329.69|327.29|329.24|326.84|0
1641895960000|2022-01-11 10:12:40|329.56|327.16|329.56|327.16|329.56|327.16|329.56|327.16|0
1641895970000|2022-01-11 10:12:50|329.69|327.29|329.69|327.29|329.69|327.29|329.69|327.29|0
1641895980000|2022-01-11 10:13:00|329.63|327.23|329.69|327.29|329.69|327.29|329.63|327.23|0
1641895990000|2022-01-11 10:13:10|329.63|327.23|329.56|327.16|329.63|327.23|329.56|327.16|0
1641896000000|2022-01-11 10:13:20|329.69|327.29|329.56|327.16|329.69|327.29|329.56|327.16|0
1641896010000|2022-01-11 10:13:30|329.69|327.29|329.56|327.16|329.69|327.29|329.56|327.16|0
1641896020000|2022-01-11 10:13:40|329.43|327.03|329.56|327.16|329.56|327.16|329.37|326.97|0
1641896030000|2022-01-11 10:13:50|329.43|327.03|329.56|327.16|329.56|327.16|329.43|327.03|0
1641896040000|2022-01-11 10:14:00|329.69|327.29|329.82|327.42|329.82|327.42|329.69|327.29|0
1641896050000|2022-01-11 10:14:10|329.95|327.55|330.07|327.67|330.07|327.67|329.82|327.42|0
1641896060000|2022-01-11 10:14:20|330.14|327.74|330.14|327.74|330.14|327.74|330.14|327.74|0
1641896070000|2022-01-11 10:14:30|330.07|327.67|330.07|327.67|330.07|327.67|330.07|327.67|0
1641896080000|2022-01-11 10:14:40|329.95|327.55|329.95|327.55|329.95|327.55|329.95|327.55|0
1641896090000|2022-01-11 10:14:50|329.82|327.42|329.69|327.29|329.82|327.42|329.63|327.23|0
1641896100000|2022-01-11 10:15:00|330.07|327.67|330.01|327.61|330.07|327.67|330.01|327.61|0
1641896110000|2022-01-11 10:15:10|329.95|327.55|329.95|327.55|330.01|327.61|329.95|327.55|0
1641896120000|2022-01-11 10:15:20|329.82|327.42|329.88|327.48|329.88|327.48|329.82|327.42|0
1641896130000|2022-01-11 10:15:30|329.69|327.29|329.69|327.29|329.69|327.29|329.69|327.29|0
1641896140000|2022-01-11 10:15:40|329.56|327.16|329.63|327.23|329.63|327.23|329.56|327.16|0
1641896150000|2022-01-11 10:15:50|329.69|327.29|329.95|327.55|329.95|327.55|329.69|327.29|0
1641896160000|2022-01-11 10:16:00|330.07|327.67|330.01|327.61|330.14|327.74|330.01|327.61|0
1641896170000|2022-01-11 10:16:10|329.88|327.48|329.63|327.23|329.88|327.48|329.56|327.16|0
1641896180000|2022-01-11 10:16:20|329.56|327.16|329.63|327.23|329.69|327.29|329.56|327.16|0
1641896190000|2022-01-11 10:16:30|329.69|327.29|329.43|327.03|329.69|327.29|329.43|327.03|0
1641896200000|2022-01-11 10:16:40|329.56|327.16|329.88|327.48|329.88|327.48|329.56|327.16|0
1641896210000|2022-01-11 10:16:50|330.14|327.74|330.07|327.67|330.14|327.74|330.01|327.61|0
1641896220000|2022-01-11 10:17:00|330.2|327.8|330.33|327.93|330.33|327.93|330.2|327.8|0
1641896230000|2022-01-11 10:17:10|330.46|328.06|330.33|327.93|330.46|328.06|330.33|327.93|0
1641896240000|2022-01-11 10:17:20|330.2|327.8|330.33|327.93|330.33|327.93|330.2|327.8|0
1641896250000|2022-01-11 10:17:30|330.46|328.06|330.46|328.06|330.46|328.06|330.46|328.06|0
1641896260000|2022-01-11 10:17:40|330.2|327.8|330.07|327.67|330.2|327.8|330.07|327.67|0
1641896270000|2022-01-11 10:17:50|329.82|327.42|330.07|327.67|330.07|327.67|329.82|327.42|0
1641896280000|2022-01-11 10:18:00|330.01|327.61|330.01|327.61|330.01|327.61|330.01|327.61|0
1641896290000|2022-01-11 10:18:10|329.94|327.54|330.14|327.74|330.14|327.74|329.94|327.54|0
1641896300000|2022-01-11 10:18:20|330.2|327.8|330.2|327.8|330.2|327.8|330.07|327.67|0
1641896310000|2022-01-11 10:18:30|330.14|327.74|330.07|327.67|330.14|327.74|330.07|327.67|0
1641896320000|2022-01-11 10:18:40|329.94|327.54|329.94|327.54|329.94|327.54|329.94|327.54|0
1641896330000|2022-01-11 10:18:50|329.63|327.23|329.56|327.16|329.69|327.29|329.56|327.16|0
1641896340000|2022-01-11 10:19:00|329.69|327.29|329.56|327.16|329.69|327.29|329.56|327.16|0
1641896350000|2022-01-11 10:19:10|329.63|327.23|329.56|327.16|329.69|327.29|329.56|327.16|0
1641896360000|2022-01-11 10:19:20|329.43|327.03|329.43|327.03|329.43|327.03|329.43|327.03|0
1641896370000|2022-01-11 10:19:30|329.56|327.16|329.63|327.23|329.69|327.29|329.56|327.16|0
1641896380000|2022-01-11 10:19:40|329.69|327.29|329.69|327.29|329.69|327.29|329.56|327.16|0
1641896390000|2022-01-11 10:19:50|329.56|327.16|329.69|327.29|329.69|327.29|329.56|327.16|0
1641896400000|2022-01-11 10:20:00|329.56|327.16|329.56|327.16|329.56|327.16|329.56|327.16|0
1641896410000|2022-01-11 10:20:10|329.43|327.03|329.56|327.16|329.56|327.16|329.43|327.03|0
1641896420000|2022-01-11 10:20:20|329.82|327.42|329.82|327.42|329.94|327.54|329.82|327.42|0
1641896430000|2022-01-11 10:20:30|329.94|327.54|330.07|327.67|330.07|327.67|329.94|327.54|0
1641896440000|2022-01-11 10:20:40|330.2|327.8|330.59|328.19|330.59|328.19|330.2|327.8|0
1641896450000|2022-01-11 10:20:50|330.71|328.31|330.71|328.31|330.84|328.44|330.71|328.31|0
1641896460000|2022-01-11 10:21:00|330.59|328.19|330.71|328.31|330.71|328.31|330.59|328.19|0
1641896470000|2022-01-11 10:21:10|330.84|328.44|330.84|328.44|330.84|328.44|330.78|328.38|0
1641896480000|2022-01-11 10:21:20|330.59|328.19|330.46|328.06|330.71|328.31|330.46|328.06|0
1641896490000|2022-01-11 10:21:30|330.71|328.31|331.1|328.7|331.1|328.7|330.71|328.31|0
1641896500000|2022-01-11 10:21:40|331.23|328.83|331.36|328.96|331.36|328.96|331.23|328.83|0
1641896510000|2022-01-11 10:21:50|331.1|328.7|331.1|328.7|331.1|328.7|331.1|328.7|0
1641896520000|2022-01-11 10:22:00|331.23|328.83|330.84|328.44|331.23|328.83|330.84|328.44|0
1641896530000|2022-01-11 10:22:10|330.71|328.31|330.65|328.25|330.71|328.31|330.65|328.25|0
1641896540000|2022-01-11 10:22:20|330.71|328.31|330.71|328.31|330.78|328.38|330.71|328.31|0
1641896550000|2022-01-11 10:22:30|330.59|328.19|330.59|328.19|330.59|328.19|330.46|328.06|0
1641896560000|2022-01-11 10:22:40|330.71|328.31|330.84|328.44|330.97|328.57|330.71|328.31|0
1641896570000|2022-01-11 10:22:50|330.78|328.38|330.65|328.25|330.84|328.44|330.65|328.25|0
1641896580000|2022-01-11 10:23:00|330.58|328.18|330.46|328.06|330.58|328.18|330.46|328.06|0
1641896590000|2022-01-11 10:23:10|330.58|328.18|330.65|328.25|330.65|328.25|330.58|328.18|0
1641896600000|2022-01-11 10:23:20|330.58|328.18|330.52|328.12|330.58|328.18|330.52|328.12|0
1641896610000|2022-01-11 10:23:30|330.46|328.06|330.33|327.93|330.46|328.06|330.33|327.93|0
1641896620000|2022-01-11 10:23:40|330.46|328.06|330.46|328.06|330.46|328.06|330.46|328.06|0
1641896630000|2022-01-11 10:23:50|330.58|328.18|330.58|328.18|330.58|328.18|330.58|328.18|0
1641896640000|2022-01-11 10:24:00|330.46|328.06|330.71|328.31|330.71|328.31|330.46|328.06|0
1641896650000|2022-01-11 10:24:10|330.78|328.38|330.65|328.25|330.78|328.38|330.65|328.25|0
1641896660000|2022-01-11 10:24:20|330.78|328.38|330.71|328.31|330.78|328.38|330.71|328.31|0
1641896670000|2022-01-11 10:24:30|330.84|328.44|330.71|328.31|330.84|328.44|330.71|328.31|0
1641896680000|2022-01-11 10:24:40|330.58|328.18|330.65|328.25|330.65|328.25|330.46|328.06|0
1641896690000|2022-01-11 10:24:50|330.58|328.18|330.52|328.12|330.58|328.18|330.46|328.06|0
1641896700000|2022-01-11 10:25:00|330.46|328.06|330.58|328.18|330.58|328.18|330.46|328.06|0
1641896710000|2022-01-11 10:25:10|330.65|328.25|330.65|328.25|330.84|328.44|330.65|328.25|0
1641896720000|2022-01-11 10:25:20|330.58|328.18|330.46|328.06|330.71|328.31|330.46|328.06|0
1641896730000|2022-01-11 10:25:30|330.58|328.18|330.58|328.18|330.58|328.18|330.58|328.18|0
1641896740000|2022-01-11 10:25:40|330.46|328.06|330.33|327.93|330.58|328.18|330.33|327.93|0
1641896750000|2022-01-11 10:25:50|330.2|327.8|330.46|328.06|330.46|328.06|330.2|327.8|0
1641896760000|2022-01-11 10:26:00|330.33|327.93|330.07|327.67|330.33|327.93|330.07|327.67|0
1641896770000|2022-01-11 10:26:10|329.94|327.54|329.94|327.54|329.94|327.54|329.94|327.54|0
1641896780000|2022-01-11 10:26:20|330.07|327.67|330.07|327.67|330.07|327.67|329.94|327.54|0
1641896790000|2022-01-11 10:26:30|330.2|327.8|330.07|327.67|330.2|327.8|330.07|327.67|0
1641896800000|2022-01-11 10:26:40|329.94|327.54|329.94|327.54|329.94|327.54|329.94|327.54|0
1641896810000|2022-01-11 10:26:50|330.01|327.61|329.94|327.54|330.07|327.67|329.94|327.54|0
1641896820000|2022-01-11 10:27:00|329.88|327.48|329.94|327.54|330.01|327.61|329.88|327.48|0
1641896830000|2022-01-11 10:27:10|330.01|327.61|330.39|327.99|330.39|327.99|330.01|327.61|0
1641896840000|2022-01-11 10:27:20|330.45|328.05|330.2|327.8|330.45|328.05|330.2|327.8|0
1641896850000|2022-01-11 10:27:30|330.26|327.86|330.2|327.8|330.33|327.93|330.2|327.8|0
1641896860000|2022-01-11 10:27:40|330.33|327.93|330.33|327.93|330.39|327.99|330.33|327.93|0
1641896870000|2022-01-11 10:27:50|330.26|327.86|330.2|327.8|330.33|327.93|330.14|327.74|0
1641896880000|2022-01-11 10:28:00|330.26|327.86|330.26|327.86|330.26|327.86|330.26|327.86|0
1641896890000|2022-01-11 10:28:10|330.2|327.8|330.2|327.8|330.26|327.86|330.2|327.8|0
1641896900000|2022-01-11 10:28:20|330.33|327.93|330.33|327.93|330.33|327.93|330.33|327.93|0
1641896920000|2022-01-11 10:28:40|330.2|327.8|330.33|327.93|330.33|327.93|330.14|327.74|0
1641896930000|2022-01-11 10:28:50|330.45|328.05|330.45|328.05|330.45|328.05|330.45|328.05|0
1641896940000|2022-01-11 10:29:00|330.39|327.99|330.45|328.05|330.45|328.05|330.39|327.99|0
1641896950000|2022-01-11 10:29:10|330.58|328.18|330.58|328.18|330.58|328.18|330.58|328.18|0
1641896960000|2022-01-11 10:29:20|330.71|328.31|330.71|328.31|330.84|328.44|330.71|328.31|0
1641896980000|2022-01-11 10:29:40|330.84|328.44|330.97|328.57|330.97|328.57|330.84|328.44|0
1641896990000|2022-01-11 10:29:50|331.23|328.83|331.35|328.95|331.35|328.95|331.23|328.83|0
1641897000000|2022-01-11 10:30:00|331.29|328.89|331.29|328.89|331.29|328.89|331.16|328.76|0
1641897010000|2022-01-11 10:30:10|331.23|328.83|331.29|328.89|331.35|328.95|331.23|328.83|0
1641897020000|2022-01-11 10:30:20|331.35|328.95|331.1|328.7|331.35|328.95|330.97|328.57|0
1641897040000|2022-01-11 10:30:40|331.16|328.76|331.1|328.7|331.22|328.82|331.1|328.7|0
1641897050000|2022-01-11 10:30:50|331.22|328.82|331.1|328.7|331.22|328.82|331.1|328.7|0
1641897060000|2022-01-11 10:31:00|331.22|328.82|330.84|328.44|331.22|328.82|330.84|328.44|0
1641897070000|2022-01-11 10:31:10|330.71|328.31|330.91|328.51|330.91|328.51|330.71|328.31|0
1641897080000|2022-01-11 10:31:20|330.97|328.57|330.71|328.31|330.97|328.57|330.71|328.31|0
1641897100000|2022-01-11 10:31:40|330.84|328.44|330.84|328.44|330.84|328.44|330.71|328.31|0
1641897110000|2022-01-11 10:31:50|331.1|328.7|330.97|328.57|331.1|328.7|330.84|328.44|0
1641897120000|2022-01-11 10:32:00|331.03|328.63|330.84|328.44|331.03|328.63|330.84|328.44|0
1641897130000|2022-01-11 10:32:10|330.91|328.51|330.84|328.44|330.91|328.51|330.84|328.44|0
1641897140000|2022-01-11 10:32:20|330.97|328.57|330.71|328.31|330.97|328.57|330.71|328.31|0
1641897150000|2022-01-11 10:32:30|330.84|328.44|330.71|328.31|330.84|328.44|330.71|328.31|0
1641897160000|2022-01-11 10:32:40|330.84|328.44|330.71|328.31|330.84|328.44|330.71|328.31|0
1641897170000|2022-01-11 10:32:50|330.78|328.38|330.71|328.31|330.78|328.38|330.71|328.31|0
1641897180000|2022-01-11 10:33:00|330.58|328.18|330.78|328.38|330.78|328.38|330.58|328.18|0
1641897190000|2022-01-11 10:33:10|330.84|328.44|330.84|328.44|330.97|328.57|330.84|328.44|0
1641897200000|2022-01-11 10:33:20|331.1|328.7|331.1|328.7|331.1|328.7|330.97|328.57|0
1641897210000|2022-01-11 10:33:30|331.03|328.63|331.1|328.7|331.1|328.7|331.03|328.63|0
1641897220000|2022-01-11 10:33:40|331.16|328.76|331.16|328.76|331.16|328.76|331.16|328.76|0
1641897230000|2022-01-11 10:33:50|331.09|328.69|331.29|328.89|331.29|328.89|331.09|328.69|0
1641897240000|2022-01-11 10:34:00|331.09|328.69|331.09|328.69|331.09|328.69|331.09|328.69|0
1641897250000|2022-01-11 10:34:10|331.22|328.82|331.22|328.82|331.22|328.82|331.22|328.82|0
1641897260000|2022-01-11 10:34:20|331.35|328.95|331.35|328.95|331.35|328.95|331.35|328.95|0
1641897270000|2022-01-11 10:34:30|331.22|328.82|330.97|328.57|331.22|328.82|330.97|328.57|0
1641897280000|2022-01-11 10:34:40|331.03|328.63|330.9|328.5|331.03|328.63|330.9|328.5|0
1641897290000|2022-01-11 10:34:50|330.84|328.44|330.84|328.44|330.84|328.44|330.84|328.44|0
1641897300000|2022-01-11 10:35:00|330.9|328.5|330.84|328.44|330.97|328.57|330.84|328.44|0
1641897310000|2022-01-11 10:35:10|330.71|328.31|330.52|328.12|330.71|328.31|330.52|328.12|0
1641897320000|2022-01-11 10:35:20|330.45|328.05|330.45|328.05|330.45|328.05|330.32|327.92|0
1641897330000|2022-01-11 10:35:30|330.58|328.18|330.45|328.05|330.58|328.18|330.45|328.05|0
1641897340000|2022-01-11 10:35:40|330.32|327.92|330.32|327.92|330.32|327.92|330.32|327.92|0
1641897350000|2022-01-11 10:35:50|330.45|328.05|330.45|328.05|330.58|328.18|330.45|328.05|0
1641897360000|2022-01-11 10:36:00|330.52|328.12|330.71|328.31|330.71|328.31|330.52|328.12|0
1641897370000|2022-01-11 10:36:10|330.58|328.18|330.58|328.18|330.58|328.18|330.52|328.12|0
1641897380000|2022-01-11 10:36:20|330.45|328.05|330.71|328.31|330.71|328.31|330.45|328.05|0
1641897390000|2022-01-11 10:36:30|330.58|328.18|330.71|328.31|330.71|328.31|330.58|328.18|0
1641897400000|2022-01-11 10:36:40|330.65|328.25|330.45|328.05|330.65|328.25|330.45|328.05|0
1641897410000|2022-01-11 10:36:50|330.39|327.99|330.07|327.67|330.39|327.99|330.07|327.67|0
1641897420000|2022-01-11 10:37:00|330.19|327.79|330.19|327.79|330.19|327.79|330.19|327.79|0
1641897430000|2022-01-11 10:37:10|330.07|327.67|329.94|327.54|330.07|327.67|329.94|327.54|0
1641897440000|2022-01-11 10:37:20|329.81|327.41|329.94|327.54|329.94|327.54|329.81|327.41|0
1641897450000|2022-01-11 10:37:30|329.88|327.48|329.94|327.54|329.94|327.54|329.88|327.48|0
1641897470000|2022-01-11 10:37:50|330.19|327.79|330.07|327.67|330.19|327.79|330.07|327.67|0
1641897480000|2022-01-11 10:38:00|329.88|327.48|329.94|327.54|329.94|327.54|329.88|327.48|0
1641897490000|2022-01-11 10:38:10|330|327.6|330.07|327.67|330.07|327.67|329.94|327.54|0
1641897500000|2022-01-11 10:38:20|330.19|327.79|330.32|327.92|330.32|327.92|330.19|327.79|0
1641897510000|2022-01-11 10:38:30|330.39|327.99|330.45|328.05|330.45|328.05|330.39|327.99|0
1641897520000|2022-01-11 10:38:40|330.52|328.12|330.52|328.12|330.52|328.12|330.52|328.12|0
1641897530000|2022-01-11 10:38:50|330.45|328.05|330.45|328.05|330.45|328.05|330.32|327.92|0
1641897540000|2022-01-11 10:39:00|330.39|327.99|330.45|328.05|330.45|328.05|330.39|327.99|0
1641897550000|2022-01-11 10:39:10|330.32|327.92|330.32|327.92|330.39|327.99|330.32|327.92|0
1641897560000|2022-01-11 10:39:20|330.45|328.05|330.19|327.79|330.45|328.05|330.19|327.79|0
1641897570000|2022-01-11 10:39:30|330.45|328.05|330.45|328.05|330.45|328.05|330.32|327.92|0
1641897600000|2022-01-11 10:40:00|330.58|328.18|330.58|328.18|330.58|328.18|330.58|328.18|0
1641897610000|2022-01-11 10:40:10|330.64|328.24|330.58|328.18|330.64|328.24|330.58|328.18|0
1641897630000|2022-01-11 10:40:30|330.45|328.05|330.45|328.05|330.45|328.05|330.45|328.05|0
1641897640000|2022-01-11 10:40:40|330.58|328.18|330.58|328.18|330.58|328.18|330.58|328.18|0
1641897650000|2022-01-11 10:40:50|330.32|327.92|330.32|327.92|330.32|327.92|330.26|327.86|0
1641897660000|2022-01-11 10:41:00|330.19|327.79|329.94|327.54|330.32|327.92|329.94|327.54|0
1641897670000|2022-01-11 10:41:10|330|327.6|329.94|327.54|330|327.6|329.94|327.54|0
1641897680000|2022-01-11 10:41:20|330.06|327.66|330.06|327.66|330.06|327.66|330.06|327.66|0
1641897690000|2022-01-11 10:41:30|329.94|327.54|329.94|327.54|330.06|327.66|329.94|327.54|0
1641897710000|2022-01-11 10:41:50|329.87|327.47|329.87|327.47|329.87|327.47|329.81|327.41|0
1641897720000|2022-01-11 10:42:00|329.81|327.41|329.81|327.41|329.94|327.54|329.81|327.41|0
1641897740000|2022-01-11 10:42:20|329.94|327.54|330.06|327.66|330.06|327.66|329.94|327.54|0
1641897750000|2022-01-11 10:42:30|330|327.6|330|327.6|330.06|327.66|330|327.6|0
1641897760000|2022-01-11 10:42:40|330.06|327.66|330|327.6|330.06|327.66|330|327.6|0
1641897770000|2022-01-11 10:42:50|329.93|327.53|329.81|327.41|329.93|327.53|329.81|327.41|0
1641897780000|2022-01-11 10:43:00|329.87|327.47|329.81|327.41|329.87|327.47|329.81|327.41|0
1641897790000|2022-01-11 10:43:10|329.74|327.34|329.81|327.41|329.81|327.41|329.68|327.28|0
1641897800000|2022-01-11 10:43:20|329.68|327.28|329.68|327.28|329.74|327.34|329.68|327.28|0
1641897810000|2022-01-11 10:43:30|329.81|327.41|329.81|327.41|329.81|327.41|329.81|327.41|0
1641897820000|2022-01-11 10:43:40|329.68|327.28|329.68|327.28|329.68|327.28|329.68|327.28|0
1641897830000|2022-01-11 10:43:50|329.81|327.41|329.81|327.41|329.81|327.41|329.81|327.41|0
1641897840000|2022-01-11 10:44:00|329.93|327.53|329.93|327.53|329.93|327.53|329.93|327.53|0
1641897850000|2022-01-11 10:44:10|329.87|327.47|329.93|327.53|329.93|327.53|329.87|327.47|0
1641897860000|2022-01-11 10:44:20|329.87|327.47|329.81|327.41|329.87|327.47|329.81|327.41|0
1641897870000|2022-01-11 10:44:30|329.74|327.34|329.68|327.28|329.81|327.41|329.68|327.28|0
1641897890000|2022-01-11 10:44:50|329.81|327.41|329.87|327.47|329.87|327.47|329.81|327.41|0
1641897900000|2022-01-11 10:45:00|329.81|327.41|330.06|327.66|330.06|327.66|329.81|327.41|0
1641897910000|2022-01-11 10:45:10|330|327.6|329.87|327.47|330|327.6|329.87|327.47|0
1641897920000|2022-01-11 10:45:20|329.81|327.41|329.81|327.41|329.81|327.41|329.81|327.41|0
1641897930000|2022-01-11 10:45:30|329.93|327.53|329.93|327.53|329.93|327.53|329.93|327.53|0
1641897940000|2022-01-11 10:45:40|329.87|327.47|329.68|327.28|329.87|327.47|329.68|327.28|0
1641897950000|2022-01-11 10:45:50|329.81|327.41|329.81|327.41|329.81|327.41|329.74|327.34|0
1641897960000|2022-01-11 10:46:00|329.87|327.47|329.93|327.53|329.93|327.53|329.81|327.41|0
1641897970000|2022-01-11 10:46:10|329.81|327.41|329.81|327.41|329.81|327.41|329.68|327.28|0
1641897980000|2022-01-11 10:46:20|329.68|327.28|329.55|327.15|329.68|327.28|329.55|327.15|0
1641897990000|2022-01-11 10:46:30|329.42|327.02|329.68|327.28|329.68|327.28|329.42|327.02|0
1641898000000|2022-01-11 10:46:40|329.8|327.4|329.8|327.4|329.8|327.4|329.8|327.4|0
1641898010000|2022-01-11 10:46:50|329.68|327.28|329.74|327.34|329.8|327.4|329.68|327.28|0
1641898020000|2022-01-11 10:47:00|329.8|327.4|329.8|327.4|329.8|327.4|329.8|327.4|0
1641898030000|2022-01-11 10:47:10|329.93|327.53|329.8|327.4|329.93|327.53|329.74|327.34|0
1641898040000|2022-01-11 10:47:20|329.68|327.28|329.68|327.28|329.68|327.28|329.68|327.28|0
1641898050000|2022-01-11 10:47:30|329.55|327.15|329.68|327.28|329.68|327.28|329.55|327.15|0
1641898070000|2022-01-11 10:47:50|329.55|327.15|329.55|327.15|329.55|327.15|329.55|327.15|0
1641898080000|2022-01-11 10:48:00|329.49|327.09|329.42|327.02|329.55|327.15|329.29|326.89|0
1641898090000|2022-01-11 10:48:10|329.29|326.89|329.16|326.76|329.42|327.02|329.16|326.76|0
1641898100000|2022-01-11 10:48:20|329.23|326.83|329.29|326.89|329.29|326.89|329.23|326.83|0
1641898110000|2022-01-11 10:48:30|329.36|326.96|329.36|326.96|329.36|326.96|329.36|326.96|0
1641898120000|2022-01-11 10:48:40|329.29|326.89|329.36|326.96|329.36|326.96|329.29|326.89|0
1641898130000|2022-01-11 10:48:50|329.29|326.89|329.29|326.89|329.42|327.02|329.29|326.89|0
1641898140000|2022-01-11 10:49:00|329.16|326.76|329.23|326.83|329.23|326.83|329.16|326.76|0
1641898150000|2022-01-11 10:49:10|329.16|326.76|329.16|326.76|329.16|326.76|329.16|326.76|0
1641898160000|2022-01-11 10:49:20|329.29|326.89|329.42|327.02|329.42|327.02|329.29|326.89|0
1641898180000|2022-01-11 10:49:40|329.49|327.09|329.42|327.02|329.49|327.09|329.42|327.02|0
1641898190000|2022-01-11 10:49:50|329.55|327.15|329.61|327.21|329.61|327.21|329.55|327.15|0
1641898200000|2022-01-11 10:50:00|329.55|327.15|329.55|327.15|329.55|327.15|329.55|327.15|0
1641898210000|2022-01-11 10:50:10|329.61|327.21|329.68|327.28|329.68|327.28|329.61|327.21|0
1641898220000|2022-01-11 10:50:20|329.8|327.4|329.8|327.4|329.8|327.4|329.8|327.4|0
1641898230000|2022-01-11 10:50:30|329.87|327.47|329.8|327.4|329.87|327.47|329.8|327.4|0
1641898240000|2022-01-11 10:50:40|330.06|327.66|329.93|327.53|330.06|327.66|329.93|327.53|0
1641898250000|2022-01-11 10:50:50|329.8|327.4|329.8|327.4|329.8|327.4|329.8|327.4|0
1641898260000|2022-01-11 10:51:00|329.93|327.53|330.38|327.98|330.38|327.98|329.93|327.53|0
1641898270000|2022-01-11 10:51:10|330.45|328.05|330.45|328.05|330.45|328.05|330.45|328.05|0
1641898280000|2022-01-11 10:51:20|330.57|328.17|330.57|328.17|330.7|328.3|330.57|328.17|0
1641898290000|2022-01-11 10:51:30|330.45|328.05|330.45|328.05|330.45|328.05|330.45|328.05|0
1641898300000|2022-01-11 10:51:40|330.44|328.04|330.57|328.17|330.57|328.17|330.44|328.04|0
1641898320000|2022-01-11 10:52:00|330.44|328.04|330.44|328.04|330.57|328.17|330.44|328.04|0
1641898330000|2022-01-11 10:52:10|330.57|328.17|330.57|328.17|330.57|328.17|330.44|328.04|0
1641898340000|2022-01-11 10:52:20|330.44|328.04|330.44|328.04|330.44|328.04|330.44|328.04|0
1641898350000|2022-01-11 10:52:30|330.38|327.98|330.32|327.92|330.38|327.98|330.32|327.92|0
1641898360000|2022-01-11 10:52:40|330.44|328.04|330.32|327.92|330.44|328.04|330.32|327.92|0
1641898370000|2022-01-11 10:52:50|330.19|327.79|330.06|327.66|330.19|327.79|330.06|327.66|0
1641898390000|2022-01-11 10:53:10|329.93|327.53|329.93|327.53|329.93|327.53|329.93|327.53|0
1641898400000|2022-01-11 10:53:20|329.8|327.4|329.8|327.4|329.8|327.4|329.8|327.4|0
1641898410000|2022-01-11 10:53:30|329.67|327.27|329.67|327.27|329.67|327.27|329.67|327.27|0
1641898430000|2022-01-11 10:53:50|329.61|327.21|329.55|327.15|329.61|327.21|329.55|327.15|0
1641898440000|2022-01-11 10:54:00|329.67|327.27|329.61|327.21|329.67|327.27|329.55|327.15|0
1641898450000|2022-01-11 10:54:10|329.55|327.15|329.55|327.15|329.67|327.27|329.55|327.15|0
1641898460000|2022-01-11 10:54:20|329.61|327.21|329.55|327.15|329.61|327.21|329.55|327.15|0
1641898500000|2022-01-11 10:55:00|329.42|327.02|329.55|327.15|329.55|327.15|329.42|327.02|0
1641898510000|2022-01-11 10:55:10|329.42|327.02|329.55|327.15|329.55|327.15|329.42|327.02|0
1641898520000|2022-01-11 10:55:20|329.54|327.14|329.54|327.14|329.54|327.14|329.54|327.14|0
1641898530000|2022-01-11 10:55:30|329.61|327.21|329.61|327.21|329.67|327.27|329.61|327.21|0
1641898540000|2022-01-11 10:55:40|329.54|327.14|330.06|327.66|330.06|327.66|329.54|327.14|0
1641898550000|2022-01-11 10:55:50|330.19|327.79|330.12|327.72|330.19|327.79|330.12|327.72|0
1641898560000|2022-01-11 10:56:00|330.19|327.79|330.31|327.91|330.31|327.91|330.19|327.79|0
1641898570000|2022-01-11 10:56:10|330.19|327.79|330.19|327.79|330.19|327.79|330.19|327.79|0
1641898590000|2022-01-11 10:56:30|330.57|328.17|330.44|328.04|330.57|328.17|330.44|328.04|0
1641898600000|2022-01-11 10:56:40|330.51|328.11|330.57|328.17|330.57|328.17|330.51|328.11|0
1641898620000|2022-01-11 10:57:00|330.7|328.3|330.57|328.17|330.7|328.3|330.57|328.17|0
1641898630000|2022-01-11 10:57:10|330.64|328.24|330.57|328.17|330.64|328.24|330.57|328.17|0
1641898640000|2022-01-11 10:57:20|330.7|328.3|330.7|328.3|330.7|328.3|330.7|328.3|0
1641898650000|2022-01-11 10:57:30|330.64|328.24|330.64|328.24|330.64|328.24|330.64|328.24|0
1641898660000|2022-01-11 10:57:40|330.57|328.17|330.57|328.17|330.57|328.17|330.57|328.17|0
1641898670000|2022-01-11 10:57:50|330.44|328.04|330.44|328.04|330.44|328.04|330.44|328.04|0
1641898690000|2022-01-11 10:58:10|330.57|328.17|330.7|328.3|330.83|328.43|330.57|328.17|0
1641898700000|2022-01-11 10:58:20|330.77|328.37|330.83|328.43|330.83|328.43|330.77|328.37|0
1641898710000|2022-01-11 10:58:30|330.7|328.3|330.77|328.37|330.77|328.37|330.7|328.3|0
1641898720000|2022-01-11 10:58:40|330.7|328.3|330.7|328.3|330.7|328.3|330.7|328.3|0
1641898730000|2022-01-11 10:58:50|330.57|328.17|330.77|328.37|330.83|328.43|330.57|328.17|0
1641898740000|2022-01-11 10:59:00|330.83|328.43|330.7|328.3|330.83|328.43|330.7|328.3|0
1641898750000|2022-01-11 10:59:10|330.83|328.43|330.83|328.43|330.96|328.56|330.83|328.43|0
1641898760000|2022-01-11 10:59:20|330.96|328.56|330.96|328.56|330.96|328.56|330.83|328.43|0
1641898770000|2022-01-11 10:59:30|330.83|328.43|330.83|328.43|330.83|328.43|330.77|328.37|0
1641898780000|2022-01-11 10:59:40|330.7|328.3|330.7|328.3|330.7|328.3|330.7|328.3|0
1641898800000|2022-01-11 11:00:00|330.57|328.17|330.77|328.37|330.83|328.43|330.57|328.17|0
1641898810000|2022-01-11 11:00:10|330.7|328.3|330.7|328.3|330.7|328.3|330.57|328.17|0
1641898820000|2022-01-11 11:00:20|330.96|328.56|331.34|328.94|331.34|328.94|330.96|328.56|0
1641898830000|2022-01-11 11:00:30|331.47|329.07|331.15|328.75|331.47|329.07|331.15|328.75|0
1641898840000|2022-01-11 11:00:40|330.96|328.56|330.96|328.56|331.21|328.81|330.96|328.56|0
1641898850000|2022-01-11 11:00:50|330.89|328.49|330.96|328.56|330.96|328.56|330.89|328.49|0
1641898860000|2022-01-11 11:01:00|330.83|328.43|331.86|329.46|331.86|329.46|330.83|328.43|0
1641898870000|2022-01-11 11:01:10|332.11|329.71|332.11|329.71|332.18|329.78|331.99|329.59|0
1641898880000|2022-01-11 11:01:20|332.24|329.84|331.86|329.46|332.24|329.84|331.86|329.46|0
1641898890000|2022-01-11 11:01:30|331.41|329.01|331.6|329.2|331.6|329.2|331.41|329.01|0
1641898900000|2022-01-11 11:01:40|331.54|329.14|331.54|329.14|331.54|329.14|331.54|329.14|0
1641898910000|2022-01-11 11:01:50|331.47|329.07|331.6|329.2|331.6|329.2|331.47|329.07|0
1641898920000|2022-01-11 11:02:00|331.54|329.14|331.47|329.07|331.54|329.14|331.34|328.94|0
1641898930000|2022-01-11 11:02:10|331.34|328.94|331.73|329.33|331.86|329.46|331.34|328.94|0
1641898940000|2022-01-11 11:02:20|331.79|329.39|332.37|329.97|332.37|329.97|331.79|329.39|0
1641898950000|2022-01-11 11:02:30|332.31|329.91|332.24|329.84|332.31|329.91|332.24|329.84|0
1641898960000|2022-01-11 11:02:40|332.05|329.65|331.86|329.46|332.24|329.84|331.86|329.46|0
1641898970000|2022-01-11 11:02:50|331.6|329.2|332.11|329.71|332.11|329.71|331.6|329.2|0
1641898980000|2022-01-11 11:03:00|331.98|329.58|332.24|329.84|332.24|329.84|331.98|329.58|0
1641898990000|2022-01-11 11:03:10|332.5|330.1|332.37|329.97|332.5|330.1|332.37|329.97|0
1641899000000|2022-01-11 11:03:20|332.5|330.1|332.37|329.97|332.5|330.1|332.37|329.97|0
1641899010000|2022-01-11 11:03:30|332.5|330.1|332.5|330.1|332.5|330.1|332.37|329.97|0
1641899020000|2022-01-11 11:03:40|332.37|329.97|332.5|330.1|332.5|330.1|332.37|329.97|0
1641899030000|2022-01-11 11:03:50|332.37|329.97|332.5|330.1|332.5|330.1|332.37|329.97|0
1641899040000|2022-01-11 11:04:00|332.44|330.04|332.37|329.97|332.44|330.04|332.37|329.97|0
1641899060000|2022-01-11 11:04:20|332.31|329.91|332.24|329.84|332.31|329.91|332.11|329.71|0
1641899070000|2022-01-11 11:04:30|332.37|329.97|332.24|329.84|332.37|329.97|332.24|329.84|0
1641899080000|2022-01-11 11:04:40|332.37|329.97|332.5|330.1|332.5|330.1|332.37|329.97|0
1641899090000|2022-01-11 11:04:50|332.63|330.23|332.63|330.23|332.63|330.23|332.63|330.23|0
1641899100000|2022-01-11 11:05:00|332.5|330.1|332.37|329.97|332.5|330.1|332.24|329.84|0
1641899110000|2022-01-11 11:05:10|332.31|329.91|332.24|329.84|332.31|329.91|332.24|329.84|0
1641899130000|2022-01-11 11:05:30|332.37|329.97|332.37|329.97|332.37|329.97|332.37|329.97|0
1641899140000|2022-01-11 11:05:40|332.24|329.84|332.24|329.84|332.24|329.84|332.24|329.84|0
1641899160000|2022-01-11 11:06:00|332.37|329.97|332.37|329.97|332.37|329.97|332.37|329.97|0
1641899170000|2022-01-11 11:06:10|332.24|329.84|332.5|330.1|332.5|330.1|332.24|329.84|0
1641899180000|2022-01-11 11:06:20|332.37|329.97|332.44|330.04|332.44|330.04|332.37|329.97|0
1641899190000|2022-01-11 11:06:30|332.5|330.1|332.5|330.1|332.5|330.1|332.44|330.04|0
1641899200000|2022-01-11 11:06:40|332.37|329.97|332.5|330.1|332.5|330.1|332.37|329.97|0
1641899210000|2022-01-11 11:06:50|332.57|330.17|332.5|330.1|332.57|330.17|332.5|330.1|0
1641899220000|2022-01-11 11:07:00|332.63|330.23|332.89|330.49|332.89|330.49|332.63|330.23|0
1641899230000|2022-01-11 11:07:10|333.02|330.62|333.27|330.87|333.27|330.87|333.02|330.62|0
1641899250000|2022-01-11 11:07:30|333.4|331|333.27|330.87|333.4|331|333.27|330.87|0
1641899260000|2022-01-11 11:07:40|333.4|331|333.34|330.94|333.4|331|333.34|330.94|0
1641899270000|2022-01-11 11:07:50|333.4|331|333.4|331|333.4|331|333.4|331|0
1641899280000|2022-01-11 11:08:00|333.66|331.26|333.79|331.39|333.92|331.52|333.66|331.26|0
1641899290000|2022-01-11 11:08:10|333.4|331|333.4|331|333.4|331|333.27|330.87|0
1641899300000|2022-01-11 11:08:20|333.27|330.87|333.14|330.74|333.27|330.87|333.14|330.74|0
1641899310000|2022-01-11 11:08:30|333.21|330.81|333.34|330.94|333.34|330.94|333.14|330.74|0
1641899320000|2022-01-11 11:08:40|333.53|331.13|333.53|331.13|333.53|331.13|333.47|331.07|0
1641899330000|2022-01-11 11:08:50|333.4|331|333.27|330.87|333.53|331.13|333.27|330.87|0
1641899340000|2022-01-11 11:09:00|333.4|331|333.53|331.13|333.53|331.13|333.27|330.87|0
1641899350000|2022-01-11 11:09:10|333.4|331|333.4|331|333.53|331.13|333.4|331|0
1641899360000|2022-01-11 11:09:20|333.53|331.13|333.73|331.33|333.73|331.33|333.53|331.13|0
1641899370000|2022-01-11 11:09:30|333.79|331.39|333.53|331.13|333.79|331.39|333.53|331.13|0
1641899380000|2022-01-11 11:09:40|333.4|331|333.14|330.74|333.4|331|333.01|330.61|0
1641899390000|2022-01-11 11:09:50|333.27|330.87|332.63|330.23|333.27|330.87|332.63|330.23|0
1641899400000|2022-01-11 11:10:00|332.5|330.1|332.37|329.97|332.5|330.1|332.37|329.97|0
1641899410000|2022-01-11 11:10:10|332.44|330.04|332.63|330.23|332.63|330.23|332.44|330.04|0
1641899420000|2022-01-11 11:10:20|332.76|330.36|332.76|330.36|332.76|330.36|332.76|330.36|0
1641899430000|2022-01-11 11:10:30|332.89|330.49|332.63|330.23|332.89|330.49|332.63|330.23|0
1641899440000|2022-01-11 11:10:40|332.5|330.1|332.63|330.23|332.63|330.23|332.5|330.1|0
1641899450000|2022-01-11 11:10:50|332.5|330.1|332.5|330.1|332.63|330.23|332.5|330.1|0
1641899460000|2022-01-11 11:11:00|332.37|329.97|332.5|330.1|332.5|330.1|332.37|329.97|0
1641899470000|2022-01-11 11:11:10|332.44|330.04|332.24|329.84|332.44|330.04|332.24|329.84|0
1641899480000|2022-01-11 11:11:20|332.5|330.1|332.69|330.29|332.69|330.29|332.5|330.1|0
1641899490000|2022-01-11 11:11:30|332.63|330.23|332.5|330.1|332.63|330.23|332.5|330.1|0
1641899500000|2022-01-11 11:11:40|332.63|330.23|332.5|330.1|332.63|330.23|332.5|330.1|0
1641899520000|2022-01-11 11:12:00|332.37|329.97|332.18|329.78|332.37|329.97|332.11|329.71|0
1641899530000|2022-01-11 11:12:10|332.11|329.71|332.37|329.97|332.37|329.97|332.11|329.71|0
1641899540000|2022-01-11 11:12:20|332.31|329.91|332.76|330.36|332.76|330.36|332.31|329.91|0
1641899550000|2022-01-11 11:12:30|332.88|330.48|332.88|330.48|332.88|330.48|332.76|330.36|0
1641899560000|2022-01-11 11:12:40|333.14|330.74|333.01|330.61|333.14|330.74|333.01|330.61|0
1641899570000|2022-01-11 11:12:50|332.88|330.48|332.75|330.35|332.95|330.55|332.75|330.35|0
1641899580000|2022-01-11 11:13:00|333.01|330.61|333.14|330.74|333.14|330.74|333.01|330.61|0
1641899590000|2022-01-11 11:13:10|333.08|330.68|332.75|330.35|333.08|330.68|332.75|330.35|0
1641899600000|2022-01-11 11:13:20|332.63|330.23|332.75|330.35|332.75|330.35|332.63|330.23|0
1641899610000|2022-01-11 11:13:30|332.82|330.42|332.88|330.48|332.88|330.48|332.82|330.42|0
1641899620000|2022-01-11 11:13:40|333.08|330.68|333.01|330.61|333.08|330.68|333.01|330.61|0
1641899630000|2022-01-11 11:13:50|332.88|330.48|332.95|330.55|333.01|330.61|332.88|330.48|0
1641899640000|2022-01-11 11:14:00|332.75|330.35|333.01|330.61|333.08|330.68|332.75|330.35|0
1641899650000|2022-01-11 11:14:10|333.14|330.74|333.21|330.81|333.27|330.87|333.14|330.74|0
1641899660000|2022-01-11 11:14:20|333.27|330.87|333.4|331|333.4|331|333.27|330.87|0
1641899670000|2022-01-11 11:14:30|333.53|331.13|333.53|331.13|333.53|331.13|333.4|331|0
1641899680000|2022-01-11 11:14:40|333.4|331|333.27|330.87|333.4|331|333.14|330.74|0
1641899690000|2022-01-11 11:14:50|333.4|331|333.4|331|333.4|331|333.4|331|0
1641899700000|2022-01-11 11:15:00|333.27|330.87|333.34|330.94|333.34|330.94|333.27|330.87|0
1641899710000|2022-01-11 11:15:10|333.4|331|333.27|330.87|333.4|331|333.21|330.81|0
1641899730000|2022-01-11 11:15:30|333.14|330.74|333.01|330.61|333.14|330.74|333.01|330.61|0
1641899740000|2022-01-11 11:15:40|333.14|330.74|333.14|330.74|333.14|330.74|333.08|330.68|0
1641899750000|2022-01-11 11:15:50|333.01|330.61|333.01|330.61|333.01|330.61|333.01|330.61|0
1641899760000|2022-01-11 11:16:00|333.08|330.68|333.4|331|333.4|331|333.08|330.68|0
1641899770000|2022-01-11 11:16:10|333.27|330.87|333.14|330.74|333.27|330.87|333.14|330.74|0
1641899780000|2022-01-11 11:16:20|333.01|330.61|333.01|330.61|333.14|330.74|333.01|330.61|0
1641899790000|2022-01-11 11:16:30|332.88|330.48|332.88|330.48|332.88|330.48|332.88|330.48|0
1641899800000|2022-01-11 11:16:40|332.95|330.55|333.08|330.68|333.08|330.68|332.95|330.55|0
1641899810000|2022-01-11 11:16:50|333.14|330.74|332.88|330.48|333.14|330.74|332.88|330.48|0
1641899820000|2022-01-11 11:17:00|333.01|330.61|333.14|330.74|333.14|330.74|333.01|330.61|0
1641899840000|2022-01-11 11:17:20|333.21|330.81|333.21|330.81|333.27|330.87|333.21|330.81|0
1641899850000|2022-01-11 11:17:30|333.01|330.61|333.01|330.61|333.01|330.61|333.01|330.61|0
1641899860000|2022-01-11 11:17:40|332.95|330.55|332.75|330.35|333.01|330.61|332.75|330.35|0
1641899870000|2022-01-11 11:17:50|332.88|330.48|332.75|330.35|332.88|330.48|332.75|330.35|0
1641899880000|2022-01-11 11:18:00|332.69|330.29|332.56|330.16|332.69|330.29|332.56|330.16|0
1641899890000|2022-01-11 11:18:10|332.37|329.97|332.37|329.97|332.49|330.09|332.37|329.97|0
1641899900000|2022-01-11 11:18:20|332.43|330.03|332.37|329.97|332.43|330.03|332.37|329.97|0
1641899910000|2022-01-11 11:18:30|332.49|330.09|332.62|330.22|332.62|330.22|332.49|330.09|0
1641899920000|2022-01-11 11:18:40|332.49|330.09|332.49|330.09|332.49|330.09|332.49|330.09|0
1641899940000|2022-01-11 11:19:00|332.88|330.48|332.88|330.48|332.88|330.48|332.88|330.48|0
1641899950000|2022-01-11 11:19:10|333.01|330.61|333.14|330.74|333.14|330.74|333.01|330.61|0
1641899960000|2022-01-11 11:19:20|333.21|330.81|333.27|330.87|333.27|330.87|333.21|330.81|0
1641899970000|2022-01-11 11:19:30|333.14|330.74|333.14|330.74|333.14|330.74|333.08|330.68|0
1641899990000|2022-01-11 11:19:50|333.01|330.61|333.01|330.61|333.01|330.61|333.01|330.61|0
1641900020000|2022-01-11 11:20:20|333.14|330.74|333.14|330.74|333.14|330.74|333.14|330.74|0
1641900030000|2022-01-11 11:20:30|333.01|330.61|332.75|330.35|333.01|330.61|332.75|330.35|0
1641900040000|2022-01-11 11:20:40|332.88|330.48|333.01|330.61|333.01|330.61|332.88|330.48|0
1641900050000|2022-01-11 11:20:50|333.14|330.74|333.01|330.61|333.14|330.74|333.01|330.61|0
1641900060000|2022-01-11 11:21:00|333.14|330.74|333.08|330.68|333.14|330.74|333.01|330.61|0
1641900070000|2022-01-11 11:21:10|333.01|330.61|333.01|330.61|333.14|330.74|333.01|330.61|0
1641900090000|2022-01-11 11:21:30|333.14|330.74|333.14|330.74|333.14|330.74|333.14|330.74|0
1641900100000|2022-01-11 11:21:40|333.27|330.87|333.4|331|333.4|331|333.27|330.87|0
1641900110000|2022-01-11 11:21:50|333.34|330.94|333.27|330.87|333.34|330.94|333.14|330.74|0
1641900130000|2022-01-11 11:22:10|333.21|330.81|333.21|330.81|333.27|330.87|333.21|330.81|0
1641900140000|2022-01-11 11:22:20|333.01|330.61|332.88|330.48|333.01|330.61|332.88|330.48|0
1641900150000|2022-01-11 11:22:30|333.01|330.61|333.01|330.61|333.01|330.61|333.01|330.61|0
1641900160000|2022-01-11 11:22:40|332.88|330.48|332.88|330.48|332.88|330.48|332.88|330.48|0
1641900170000|2022-01-11 11:22:50|332.95|330.55|332.95|330.55|332.95|330.55|332.95|330.55|0
1641900180000|2022-01-11 11:23:00|333.01|330.61|333.01|330.61|333.01|330.61|332.88|330.48|0
1641900190000|2022-01-11 11:23:10|332.88|330.48|332.88|330.48|332.88|330.48|332.88|330.48|0
1641900200000|2022-01-11 11:23:20|332.95|330.55|332.95|330.55|332.95|330.55|332.95|330.55|0
1641900210000|2022-01-11 11:23:30|332.88|330.48|333.01|330.61|333.01|330.61|332.88|330.48|0
1641900220000|2022-01-11 11:23:40|332.95|330.55|332.88|330.48|332.95|330.55|332.88|330.48|0
1641900240000|2022-01-11 11:24:00|333.01|330.61|332.88|330.48|333.01|330.61|332.88|330.48|0
1641900270000|2022-01-11 11:24:30|332.82|330.42|332.82|330.42|332.82|330.42|332.82|330.42|0
1641900280000|2022-01-11 11:24:40|332.75|330.35|332.75|330.35|332.75|330.35|332.75|330.35|0
1641900300000|2022-01-11 11:25:00|332.88|330.48|332.75|330.35|332.88|330.48|332.75|330.35|0
1641900310000|2022-01-11 11:25:10|332.82|330.42|333.14|330.74|333.14|330.74|332.82|330.42|0
1641900320000|2022-01-11 11:25:20|333.2|330.8|333.14|330.74|333.2|330.8|333.14|330.74|0
1641900340000|2022-01-11 11:25:40|333.08|330.68|333.14|330.74|333.27|330.87|333.08|330.68|0
1641900350000|2022-01-11 11:25:50|333.27|330.87|333.4|331|333.4|331|333.27|330.87|0
1641900360000|2022-01-11 11:26:00|333.33|330.93|333.27|330.87|333.4|331|333.27|330.87|0
1641900370000|2022-01-11 11:26:10|333.4|331|333.4|331|333.4|331|333.4|331|0
1641900380000|2022-01-11 11:26:20|333.33|330.93|333.27|330.87|333.33|330.93|333.27|330.87|0
1641900390000|2022-01-11 11:26:30|333.33|330.93|333.4|331|333.4|331|333.33|330.93|0
1641900400000|2022-01-11 11:26:40|333.52|331.12|333.52|331.12|333.52|331.12|333.52|331.12|0
1641900410000|2022-01-11 11:26:50|333.4|331|333.4|331|333.4|331|333.4|331|0
1641900420000|2022-01-11 11:27:00|333.46|331.06|333.4|331|333.46|331.06|333.4|331|0
1641900430000|2022-01-11 11:27:10|333.33|330.93|333.27|330.87|333.4|331|333.27|330.87|0
1641900440000|2022-01-11 11:27:20|333.4|331|333.4|331|333.52|331.12|333.4|331|0
1641900470000|2022-01-11 11:27:50|333.52|331.12|333.52|331.12|333.52|331.12|333.52|331.12|0
1641900480000|2022-01-11 11:28:00|333.46|331.06|333.52|331.12|333.52|331.12|333.46|331.06|0
1641900490000|2022-01-11 11:28:10|333.46|331.06|333.27|330.87|333.46|331.06|333.27|330.87|0
1641900500000|2022-01-11 11:28:20|333.39|330.99|333.27|330.87|333.39|330.99|333.27|330.87|0
1641900510000|2022-01-11 11:28:30|333.52|331.12|333.39|330.99|333.52|331.12|333.39|330.99|0
1641900520000|2022-01-11 11:28:40|333.27|330.87|333.27|330.87|333.27|330.87|333.27|330.87|0
1641900530000|2022-01-11 11:28:50|333.33|330.93|333.65|331.25|333.65|331.25|333.33|330.93|0
1641900540000|2022-01-11 11:29:00|333.52|331.12|333.65|331.25|333.65|331.25|333.52|331.12|0
1641900550000|2022-01-11 11:29:10|333.52|331.12|333.27|330.87|333.65|331.25|333.27|330.87|0
1641900560000|2022-01-11 11:29:20|333.39|330.99|333.39|330.99|333.39|330.99|333.27|330.87|0
1641900590000|2022-01-11 11:29:50|333.52|331.12|333.52|331.12|333.52|331.12|333.52|331.12|0
1641900600000|2022-01-11 11:30:00|333.39|330.99|333.39|330.99|333.39|330.99|333.26|330.86|0
1641900630000|2022-01-11 11:30:30|333.52|331.12|333.52|331.12|333.52|331.12|333.52|331.12|0
1641900640000|2022-01-11 11:30:40|333.65|331.25|333.26|330.86|333.65|331.25|333.26|330.86|0
1641900650000|2022-01-11 11:30:50|333.01|330.61|332.49|330.09|333.01|330.61|332.49|330.09|0
1641900660000|2022-01-11 11:31:00|332.36|329.96|332.49|330.09|332.56|330.16|332.36|329.96|0
1641900670000|2022-01-11 11:31:10|332.36|329.96|332.36|329.96|332.36|329.96|332.36|329.96|0
1641900680000|2022-01-11 11:31:20|332.23|329.83|332.49|330.09|332.49|330.09|332.23|329.83|0
1641900690000|2022-01-11 11:31:30|332.43|330.03|332.49|330.09|332.49|330.09|332.43|330.03|0
1641900700000|2022-01-11 11:31:40|332.75|330.35|332.49|330.09|332.75|330.35|332.49|330.09|0
1641900710000|2022-01-11 11:31:50|332.56|330.16|332.49|330.09|332.62|330.22|332.49|330.09|0
1641900720000|2022-01-11 11:32:00|332.43|330.03|332.36|329.96|332.43|330.03|332.36|329.96|0
1641900730000|2022-01-11 11:32:10|332.23|329.83|331.97|329.57|332.36|329.96|331.97|329.57|0
1641900740000|2022-01-11 11:32:20|332.1|329.7|332.1|329.7|332.1|329.7|332.1|329.7|0
1641900750000|2022-01-11 11:32:30|332.23|329.83|332.23|329.83|332.23|329.83|332.23|329.83|0
1641900770000|2022-01-11 11:32:50|332.1|329.7|332.1|329.7|332.1|329.7|332.1|329.7|0
1641900780000|2022-01-11 11:33:00|331.97|329.57|332.23|329.83|332.23|329.83|331.97|329.57|0
1641900790000|2022-01-11 11:33:10|332.36|329.96|332.49|330.09|332.49|330.09|332.36|329.96|0
1641900800000|2022-01-11 11:33:20|332.56|330.16|332.56|330.16|332.56|330.16|332.56|330.16|0
1641900810000|2022-01-11 11:33:30|332.62|330.22|332.36|329.96|332.62|330.22|332.23|329.83|0
1641900830000|2022-01-11 11:33:50|332.23|329.83|332.23|329.83|332.23|329.83|332.23|329.83|0
1641900840000|2022-01-11 11:34:00|332.36|329.96|332.36|329.96|332.36|329.96|332.23|329.83|0
1641900850000|2022-01-11 11:34:10|332.23|329.83|332.23|329.83|332.23|329.83|332.23|329.83|0
1641900860000|2022-01-11 11:34:20|332.36|329.96|332.23|329.83|332.36|329.96|332.23|329.83|0
1641900870000|2022-01-11 11:34:30|332.3|329.9|332.23|329.83|332.3|329.9|332.23|329.83|0
1641900880000|2022-01-11 11:34:40|332.36|329.96|332.23|329.83|332.36|329.96|332.23|329.83|0
1641900890000|2022-01-11 11:34:50|332.3|329.9|332.36|329.96|332.36|329.96|332.3|329.9|0
1641900900000|2022-01-11 11:35:00|332.3|329.9|332.49|330.09|332.49|330.09|332.3|329.9|0
1641900910000|2022-01-11 11:35:10|332.62|330.22|332.62|330.22|332.62|330.22|332.49|330.09|0
1641900920000|2022-01-11 11:35:20|332.68|330.28|332.36|329.96|332.68|330.28|332.36|329.96|0
1641900940000|2022-01-11 11:35:40|332.23|329.83|332.1|329.7|332.23|329.83|332.1|329.7|0
1641900950000|2022-01-11 11:35:50|331.97|329.57|331.91|329.51|331.97|329.57|331.84|329.44|0
1641900960000|2022-01-11 11:36:00|331.97|329.57|331.84|329.44|331.97|329.57|331.84|329.44|0
1641900970000|2022-01-11 11:36:10|331.97|329.57|332.1|329.7|332.1|329.7|331.97|329.57|0
1641900980000|2022-01-11 11:36:20|331.97|329.57|332.1|329.7|332.1|329.7|331.97|329.57|0
1641900990000|2022-01-11 11:36:30|332.17|329.77|332.17|329.77|332.17|329.77|332.17|329.77|0
1641901000000|2022-01-11 11:36:40|332.1|329.7|331.84|329.44|332.1|329.7|331.84|329.44|0
1641901010000|2022-01-11 11:36:50|331.97|329.57|331.97|329.57|331.97|329.57|331.97|329.57|0
1641901040000|2022-01-11 11:37:20|332.04|329.64|331.97|329.57|332.1|329.7|331.97|329.57|0
1641901050000|2022-01-11 11:37:30|332.1|329.7|332.1|329.7|332.1|329.7|332.1|329.7|0
1641901060000|2022-01-11 11:37:40|331.97|329.57|331.97|329.57|331.97|329.57|331.97|329.57|0
1641901080000|2022-01-11 11:38:00|331.84|329.44|331.97|329.57|331.97|329.57|331.84|329.44|0
1641901090000|2022-01-11 11:38:10|332.04|329.64|331.97|329.57|332.04|329.64|331.97|329.57|0
1641901100000|2022-01-11 11:38:20|332.1|329.7|332.04|329.64|332.1|329.7|332.04|329.64|0
1641901110000|2022-01-11 11:38:30|332.1|329.7|332.23|329.83|332.23|329.83|332.1|329.7|0
1641901120000|2022-01-11 11:38:40|332.3|329.9|332.23|329.83|332.3|329.9|332.23|329.83|0
1641901140000|2022-01-11 11:39:00|332.1|329.7|331.91|329.51|332.1|329.7|331.91|329.51|0
1641901150000|2022-01-11 11:39:10|331.58|329.18|331.58|329.18|331.58|329.18|331.58|329.18|0
1641901160000|2022-01-11 11:39:20|331.65|329.25|331.71|329.31|331.71|329.31|331.65|329.25|0
1641901200000|2022-01-11 11:40:00|331.97|329.57|331.78|329.38|331.97|329.57|331.78|329.38|0
1641901210000|2022-01-11 11:40:10|331.71|329.31|331.58|329.18|331.71|329.31|331.58|329.18|0
1641901220000|2022-01-11 11:40:20|331.71|329.31|331.71|329.31|331.71|329.31|331.71|329.31|0
1641901230000|2022-01-11 11:40:30|331.84|329.44|331.84|329.44|331.84|329.44|331.84|329.44|0
1641901250000|2022-01-11 11:40:50|331.71|329.31|331.71|329.31|331.71|329.31|331.71|329.31|0
1641901260000|2022-01-11 11:41:00|331.65|329.25|331.71|329.31|331.71|329.31|331.65|329.25|0
1641901270000|2022-01-11 11:41:10|331.84|329.44|331.71|329.31|331.84|329.44|331.71|329.31|0
1641901290000|2022-01-11 11:41:30|331.78|329.38|331.71|329.31|331.78|329.38|331.71|329.31|0
1641901300000|2022-01-11 11:41:40|331.65|329.25|331.71|329.31|331.71|329.31|331.65|329.25|0
1641901310000|2022-01-11 11:41:50|331.84|329.44|331.84|329.44|331.84|329.44|331.71|329.31|0
1641901330000|2022-01-11 11:42:10|331.71|329.31|331.71|329.31|331.71|329.31|331.71|329.31|0
1641901340000|2022-01-11 11:42:20|331.84|329.44|331.71|329.31|331.84|329.44|331.71|329.31|0
1641901350000|2022-01-11 11:42:30|331.58|329.18|331.71|329.31|331.71|329.31|331.58|329.18|0
1641901370000|2022-01-11 11:42:50|331.65|329.25|331.65|329.25|331.65|329.25|331.65|329.25|0
1641901380000|2022-01-11 11:43:00|331.71|329.31|331.65|329.25|331.71|329.31|331.58|329.18|0
1641901390000|2022-01-11 11:43:10|331.71|329.31|331.58|329.18|331.71|329.31|331.58|329.18|0
1641901400000|2022-01-11 11:43:20|331.45|329.05|331.45|329.05|331.45|329.05|331.45|329.05|0
1641901410000|2022-01-11 11:43:30|331.58|329.18|331.45|329.05|331.58|329.18|331.45|329.05|0
1641901420000|2022-01-11 11:43:40|331.58|329.18|331.71|329.31|331.71|329.31|331.58|329.18|0
1641901430000|2022-01-11 11:43:50|331.58|329.18|331.58|329.18|331.58|329.18|331.58|329.18|0
1641901440000|2022-01-11 11:44:00|331.71|329.31|331.71|329.31|331.71|329.31|331.71|329.31|0
1641901460000|2022-01-11 11:44:20|331.58|329.18|331.58|329.18|331.58|329.18|331.58|329.18|0
1641901490000|2022-01-11 11:44:50|331.45|329.05|331.45|329.05|331.45|329.05|331.45|329.05|0
1641901500000|2022-01-11 11:45:00|331.71|329.31|331.71|329.31|331.71|329.31|331.71|329.31|0
1641901520000|2022-01-11 11:45:20|331.84|329.44|331.71|329.31|331.84|329.44|331.71|329.31|0
1641901530000|2022-01-11 11:45:30|331.65|329.25|331.58|329.18|331.71|329.31|331.58|329.18|0
1641901560000|2022-01-11 11:46:00|331.45|329.05|331.32|328.92|331.45|329.05|331.32|328.92|0
1641901580000|2022-01-11 11:46:20|331.39|328.99|331.45|329.05|331.45|329.05|331.32|328.92|0
1641901600000|2022-01-11 11:46:40|331.58|329.18|331.58|329.18|331.58|329.18|331.45|329.05|0
1641901610000|2022-01-11 11:46:50|331.71|329.31|331.58|329.18|331.71|329.31|331.58|329.18|0
1641901620000|2022-01-11 11:47:00|331.65|329.25|331.71|329.31|331.71|329.31|331.65|329.25|0
1641901660000|2022-01-11 11:47:40|331.78|329.38|331.78|329.38|331.78|329.38|331.78|329.38|0
1641901670000|2022-01-11 11:47:50|331.71|329.31|331.71|329.31|331.84|329.44|331.71|329.31|0
1641901680000|2022-01-11 11:48:00|331.78|329.38|331.71|329.31|331.78|329.38|331.71|329.31|0
1641901700000|2022-01-11 11:48:20|331.78|329.38|331.71|329.31|331.78|329.38|331.71|329.31|0
1641901710000|2022-01-11 11:48:30|331.58|329.18|331.65|329.25|331.65|329.25|331.58|329.18|0
1641901720000|2022-01-11 11:48:40|331.71|329.31|331.84|329.44|331.84|329.44|331.71|329.31|0
1641901740000|2022-01-11 11:49:00|331.78|329.38|331.71|329.31|331.78|329.38|331.71|329.31|0
1641901750000|2022-01-11 11:49:10|331.84|329.44|331.71|329.31|331.84|329.44|331.71|329.31|0
1641901760000|2022-01-11 11:49:20|331.84|329.44|331.84|329.44|331.84|329.44|331.84|329.44|0
1641901770000|2022-01-11 11:49:30|331.71|329.31|331.84|329.44|331.84|329.44|331.71|329.31|0
1641901780000|2022-01-11 11:49:40|331.71|329.31|331.84|329.44|331.84|329.44|331.71|329.31|0
1641901790000|2022-01-11 11:49:50|331.71|329.31|331.84|329.44|331.84|329.44|331.71|329.31|0
1641901800000|2022-01-11 11:50:00|331.9|329.5|331.97|329.57|331.97|329.57|331.84|329.44|0
1641901810000|2022-01-11 11:50:10|331.84|329.44|331.78|329.38|331.84|329.44|331.78|329.38|0
1641901820000|2022-01-11 11:50:20|331.71|329.31|331.71|329.31|331.71|329.31|331.71|329.31|0
1641901850000|2022-01-11 11:50:50|331.84|329.44|331.84|329.44|331.84|329.44|331.84|329.44|0
1641901860000|2022-01-11 11:51:00|331.71|329.31|331.84|329.44|331.84|329.44|331.71|329.31|0
1641901880000|2022-01-11 11:51:20|331.77|329.37|331.71|329.31|331.77|329.37|331.71|329.31|0
1641901900000|2022-01-11 11:51:40|331.45|329.05|331.45|329.05|331.45|329.05|331.45|329.05|0
1641901910000|2022-01-11 11:51:50|331.32|328.92|331.45|329.05|331.45|329.05|331.32|328.92|0
1641901920000|2022-01-11 11:52:00|331.39|328.99|331.45|329.05|331.45|329.05|331.32|328.92|0
1641901930000|2022-01-11 11:52:10|331.32|328.92|331.06|328.66|331.32|328.92|331.06|328.66|0
1641901940000|2022-01-11 11:52:20|331|328.6|331|328.6|331|328.6|331|328.6|0
1641901950000|2022-01-11 11:52:30|331.06|328.66|330.93|328.53|331.06|328.66|330.93|328.53|0
1641901970000|2022-01-11 11:52:50|330.81|328.41|330.68|328.28|330.81|328.41|330.68|328.28|0
1641902000000|2022-01-11 11:53:20|330.55|328.15|330.55|328.15|330.55|328.15|330.55|328.15|0
1641902010000|2022-01-11 11:53:30|330.62|328.22|330.68|328.28|330.68|328.28|330.62|328.22|0
1641902020000|2022-01-11 11:53:40|330.55|328.15|330.62|328.22|330.62|328.22|330.55|328.15|0
1641902030000|2022-01-11 11:53:50|330.68|328.28|330.68|328.28|330.68|328.28|330.68|328.28|0
1641902040000|2022-01-11 11:54:00|330.55|328.15|330.68|328.28|330.68|328.28|330.55|328.15|0
1641902110000|2022-01-11 11:55:10|330.81|328.41|330.81|328.41|330.81|328.41|330.81|328.41|0
1641902120000|2022-01-11 11:55:20|330.93|328.53|330.93|328.53|330.93|328.53|330.93|328.53|0
1641902130000|2022-01-11 11:55:30|330.81|328.41|330.81|328.41|330.81|328.41|330.81|328.41|0
1641902140000|2022-01-11 11:55:40|330.93|328.53|330.81|328.41|330.93|328.53|330.68|328.28|0
1641902150000|2022-01-11 11:55:50|330.93|328.53|330.81|328.41|330.93|328.53|330.81|328.41|0
1641902160000|2022-01-11 11:56:00|330.93|328.53|330.93|328.53|330.93|328.53|330.93|328.53|0
1641902170000|2022-01-11 11:56:10|331.06|328.66|331.19|328.79|331.19|328.79|331.06|328.66|0
1641902180000|2022-01-11 11:56:20|331.06|328.66|331.06|328.66|331.06|328.66|331.06|328.66|0
1641902190000|2022-01-11 11:56:30|331|328.6|331.06|328.66|331.06|328.66|331|328.6|0
1641902200000|2022-01-11 11:56:40|331.19|328.79|331.19|328.79|331.19|328.79|331.19|328.79|0
1641902210000|2022-01-11 11:56:50|331.32|328.92|331.45|329.05|331.45|329.05|331.32|328.92|0
1641902220000|2022-01-11 11:57:00|331.58|329.18|331.58|329.18|331.58|329.18|331.58|329.18|0
1641902230000|2022-01-11 11:57:10|331.71|329.31|331.96|329.56|331.96|329.56|331.71|329.31|0
1641902250000|2022-01-11 11:57:30|331.83|329.43|331.83|329.43|331.83|329.43|331.83|329.43|0
1641902260000|2022-01-11 11:57:40|331.96|329.56|331.96|329.56|331.96|329.56|331.96|329.56|0
1641902270000|2022-01-11 11:57:50|332.16|329.76|332.16|329.76|332.16|329.76|332.16|329.76|0
1641902280000|2022-01-11 11:58:00|332.09|329.69|332.22|329.82|332.22|329.82|332.09|329.69|0
1641902290000|2022-01-11 11:58:10|332.35|329.95|332.22|329.82|332.35|329.95|332.22|329.82|0
1641902300000|2022-01-11 11:58:20|332.35|329.95|332.35|329.95|332.35|329.95|332.35|329.95|0
1641902310000|2022-01-11 11:58:30|332.48|330.08|332.61|330.21|332.61|330.21|332.48|330.08|0
1641902320000|2022-01-11 11:58:40|332.74|330.34|332.74|330.34|332.74|330.34|332.74|330.34|0
1641902340000|2022-01-11 11:59:00|332.48|330.08|332.48|330.08|332.48|330.08|332.48|330.08|0
1641902350000|2022-01-11 11:59:10|332.74|330.34|332.87|330.47|332.87|330.47|332.74|330.34|0
1641902360000|2022-01-11 11:59:20|332.74|330.34|332.87|330.47|332.87|330.47|332.74|330.34|0
1641902390000|2022-01-11 11:59:50|333.12|330.72|333.64|331.24|333.64|331.24|333.12|330.72|0
1641902400000|2022-01-11 12:00:00|333.77|331.37|333.77|331.37|333.77|331.37|333.77|331.37|0
1641902410000|2022-01-11 12:00:10|333.64|331.24|333.51|331.11|333.64|331.24|333.38|330.98|0
1641902420000|2022-01-11 12:00:20|333.38|330.98|333.25|330.85|333.38|330.98|333.25|330.85|0
1641902430000|2022-01-11 12:00:30|332.99|330.59|332.87|330.47|332.99|330.59|332.8|330.4|0
1641902440000|2022-01-11 12:00:40|332.61|330.21|332.74|330.34|332.74|330.34|332.61|330.21|0
1641902450000|2022-01-11 12:00:50|332.61|330.21|332.48|330.08|332.61|330.21|332.48|330.08|0
1641902460000|2022-01-11 12:01:00|332.54|330.14|332.48|330.08|332.54|330.14|332.48|330.08|0
1641902470000|2022-01-11 12:01:10|332.42|330.02|332.48|330.08|332.48|330.08|332.35|329.95|0
1641902480000|2022-01-11 12:01:20|332.61|330.21|332.61|330.21|332.61|330.21|332.61|330.21|0
1641902490000|2022-01-11 12:01:30|332.54|330.14|332.86|330.46|332.86|330.46|332.54|330.14|0
1641902500000|2022-01-11 12:01:40|332.61|330.21|332.61|330.21|332.61|330.21|332.61|330.21|0
1641902510000|2022-01-11 12:01:50|332.48|330.08|332.48|330.08|332.48|330.08|332.48|330.08|0
1641902530000|2022-01-11 12:02:10|332.42|330.02|332.86|330.46|332.86|330.46|332.42|330.02|0
1641902540000|2022-01-11 12:02:20|332.48|330.08|332.35|329.95|332.48|330.08|332.35|329.95|0
1641902550000|2022-01-11 12:02:30|332.48|330.08|332.61|330.21|332.61|330.21|332.48|330.08|0
1641902560000|2022-01-11 12:02:40|332.54|330.14|332.54|330.14|332.54|330.14|332.54|330.14|0
1641902570000|2022-01-11 12:02:50|332.61|330.21|332.93|330.53|332.93|330.53|332.61|330.21|0
1641902580000|2022-01-11 12:03:00|332.86|330.46|332.86|330.46|333.12|330.72|332.86|330.46|0
1641902590000|2022-01-11 12:03:10|332.99|330.59|332.86|330.46|333.12|330.72|332.86|330.46|0
1641902600000|2022-01-11 12:03:20|332.99|330.59|332.61|330.21|332.99|330.59|332.61|330.21|0
1641902610000|2022-01-11 12:03:30|332.48|330.08|332.61|330.21|332.61|330.21|332.48|330.08|0
1641902620000|2022-01-11 12:03:40|332.73|330.33|332.73|330.33|332.73|330.33|332.61|330.21|0
1641902640000|2022-01-11 12:04:00|332.67|330.27|332.99|330.59|332.99|330.59|332.67|330.27|0
1641902650000|2022-01-11 12:04:10|333.12|330.72|332.86|330.46|333.12|330.72|332.86|330.46|0
1641902660000|2022-01-11 12:04:20|332.99|330.59|332.61|330.21|332.99|330.59|332.61|330.21|0
1641902670000|2022-01-11 12:04:30|332.48|330.08|332.61|330.21|332.61|330.21|332.48|330.08|0
1641902680000|2022-01-11 12:04:40|332.48|330.08|332.73|330.33|332.8|330.4|332.48|330.08|0
1641902690000|2022-01-11 12:04:50|332.61|330.21|332.73|330.33|332.73|330.33|332.61|330.21|0
1641902710000|2022-01-11 12:05:10|332.61|330.21|332.73|330.33|332.73|330.33|332.61|330.21|0
1641902730000|2022-01-11 12:05:30|332.48|330.08|332.73|330.33|332.73|330.33|332.48|330.08|0
1641902740000|2022-01-11 12:05:40|332.86|330.46|332.86|330.46|332.86|330.46|332.86|330.46|0
1641902750000|2022-01-11 12:05:50|332.73|330.33|332.6|330.2|332.73|330.33|332.6|330.2|0
1641902770000|2022-01-11 12:06:10|332.35|329.95|332.35|329.95|332.35|329.95|332.35|329.95|0
1641902780000|2022-01-11 12:06:20|332.22|329.82|332.09|329.69|332.22|329.82|332.09|329.69|0
1641902790000|2022-01-11 12:06:30|332.22|329.82|332.09|329.69|332.22|329.82|332.09|329.69|0
1641902800000|2022-01-11 12:06:40|331.96|329.56|331.96|329.56|331.96|329.56|331.96|329.56|0
1641902810000|2022-01-11 12:06:50|331.9|329.5|331.9|329.5|331.9|329.5|331.9|329.5|0
1641902820000|2022-01-11 12:07:00|331.83|329.43|331.83|329.43|331.83|329.43|331.83|329.43|0
1641902830000|2022-01-11 12:07:10|331.96|329.56|332.22|329.82|332.22|329.82|331.96|329.56|0
1641902840000|2022-01-11 12:07:20|332.35|329.95|332.35|329.95|332.35|329.95|332.35|329.95|0
1641902850000|2022-01-11 12:07:30|332.09|329.69|332.35|329.95|332.35|329.95|332.09|329.69|0
1641902860000|2022-01-11 12:07:40|332.22|329.82|332.35|329.95|332.35|329.95|332.22|329.82|0
1641902870000|2022-01-11 12:07:50|332.22|329.82|332.28|329.88|332.28|329.88|332.22|329.82|0
1641902880000|2022-01-11 12:08:00|332.22|329.82|332.86|330.46|332.86|330.46|332.22|329.82|0
1641902890000|2022-01-11 12:08:10|332.99|330.59|332.73|330.33|332.99|330.59|332.73|330.33|0
1641902900000|2022-01-11 12:08:20|332.8|330.4|332.99|330.59|332.99|330.59|332.73|330.33|0
1641902910000|2022-01-11 12:08:30|332.86|330.46|332.73|330.33|332.86|330.46|332.73|330.33|0
1641902920000|2022-01-11 12:08:40|332.6|330.2|332.73|330.33|332.73|330.33|332.6|330.2|0
1641902930000|2022-01-11 12:08:50|332.6|330.2|332.73|330.33|332.73|330.33|332.6|330.2|0
1641902940000|2022-01-11 12:09:00|332.47|330.07|332.47|330.07|332.47|330.07|332.47|330.07|0
1641902950000|2022-01-11 12:09:10|332.6|330.2|332.47|330.07|332.6|330.2|332.47|330.07|0
1641902970000|2022-01-11 12:09:30|332.6|330.2|332.73|330.33|332.73|330.33|332.6|330.2|0
1641902980000|2022-01-11 12:09:40|332.6|330.2|332.47|330.07|332.6|330.2|332.47|330.07|0
1641902990000|2022-01-11 12:09:50|332.35|329.95|332.6|330.2|332.6|330.2|332.35|329.95|0
1641903000000|2022-01-11 12:10:00|332.73|330.33|332.73|330.33|332.73|330.33|332.67|330.27|0
1641903030000|2022-01-11 12:10:30|332.86|330.46|333.12|330.72|333.12|330.72|332.86|330.46|0
1641903040000|2022-01-11 12:10:40|333.19|330.79|333.25|330.85|333.25|330.85|333.12|330.72|0
1641903050000|2022-01-11 12:10:50|333.38|330.98|333.51|331.11|333.51|331.11|333.38|330.98|0
1641903060000|2022-01-11 12:11:00|333.38|330.98|332.86|330.46|333.38|330.98|332.86|330.46|0
1641903070000|2022-01-11 12:11:10|332.93|330.53|333.12|330.72|333.12|330.72|332.86|330.46|0
1641903080000|2022-01-11 12:11:20|333.25|330.85|333.38|330.98|333.38|330.98|333.25|330.85|0
1641903090000|2022-01-11 12:11:30|333.25|330.85|333.12|330.72|333.32|330.92|333.12|330.72|0
1641903100000|2022-01-11 12:11:40|332.86|330.46|332.99|330.59|332.99|330.59|332.86|330.46|0
1641903110000|2022-01-11 12:11:50|332.86|330.46|332.86|330.46|333.06|330.66|332.86|330.46|0
1641903130000|2022-01-11 12:12:10|332.73|330.33|332.6|330.2|332.73|330.33|332.6|330.2|0
1641903140000|2022-01-11 12:12:20|332.73|330.33|332.67|330.27|332.73|330.33|332.6|330.2|0
1641903150000|2022-01-11 12:12:30|332.6|330.2|332.34|329.94|332.6|330.2|332.34|329.94|0
1641903160000|2022-01-11 12:12:40|332.22|329.82|332.21|329.81|332.22|329.82|332.21|329.81|0
1641903180000|2022-01-11 12:13:00|332.34|329.94|332.47|330.07|332.47|330.07|332.34|329.94|0
1641903190000|2022-01-11 12:13:10|332.34|329.94|332.47|330.07|332.47|330.07|332.34|329.94|0
1641903200000|2022-01-11 12:13:20|332.6|330.2|332.73|330.33|332.73|330.33|332.6|330.2|0
1641903210000|2022-01-11 12:13:30|332.34|329.94|332.21|329.81|332.34|329.94|332.21|329.81|0
1641903220000|2022-01-11 12:13:40|332.34|329.94|332.09|329.69|332.47|330.07|332.09|329.69|0
1641903230000|2022-01-11 12:13:50|332.21|329.81|332.34|329.94|332.34|329.94|332.21|329.81|0
1641903240000|2022-01-11 12:14:00|332.6|330.2|332.6|330.2|332.6|330.2|332.6|330.2|0
1641903250000|2022-01-11 12:14:10|332.47|330.07|332.34|329.94|332.47|330.07|332.34|329.94|0
1641903260000|2022-01-11 12:14:20|332.54|330.14|332.54|330.14|332.54|330.14|332.54|330.14|0
1641903270000|2022-01-11 12:14:30|332.73|330.33|332.8|330.4|332.86|330.46|332.73|330.33|0
1641903280000|2022-01-11 12:14:40|332.73|330.33|332.73|330.33|332.86|330.46|332.73|330.33|0
1641903300000|2022-01-11 12:15:00|332.86|330.46|332.99|330.59|332.99|330.59|332.86|330.46|0
1641903310000|2022-01-11 12:15:10|332.86|330.46|332.86|330.46|332.86|330.46|332.86|330.46|0
1641903330000|2022-01-11 12:15:30|332.99|330.59|333.12|330.72|333.12|330.72|332.99|330.59|0
1641903340000|2022-01-11 12:15:40|332.99|330.59|332.99|330.59|332.99|330.59|332.99|330.59|0
1641903350000|2022-01-11 12:15:50|333.06|330.66|333.12|330.72|333.12|330.72|333.06|330.66|0
1641903360000|2022-01-11 12:16:00|332.99|330.59|332.99|330.59|333.12|330.72|332.99|330.59|0
1641903370000|2022-01-11 12:16:10|333.12|330.72|333.25|330.85|333.25|330.85|333.12|330.72|0
1641903400000|2022-01-11 12:16:40|333.18|330.78|333.12|330.72|333.25|330.85|333.12|330.72|0
1641903410000|2022-01-11 12:16:50|332.99|330.59|332.86|330.46|332.99|330.59|332.86|330.46|0
1641903430000|2022-01-11 12:17:10|332.93|330.53|332.99|330.59|332.99|330.59|332.93|330.53|0
1641903440000|2022-01-11 12:17:20|332.86|330.46|332.86|330.46|332.86|330.46|332.86|330.46|0
1641903470000|2022-01-11 12:17:50|332.73|330.33|332.73|330.33|332.73|330.33|332.73|330.33|0
1641903490000|2022-01-11 12:18:10|332.47|330.07|332.47|330.07|332.47|330.07|332.47|330.07|0
1641903510000|2022-01-11 12:18:30|332.6|330.2|332.86|330.46|332.86|330.46|332.6|330.2|0
1641903520000|2022-01-11 12:18:40|332.73|330.33|332.8|330.4|332.86|330.46|332.73|330.33|0
1641903530000|2022-01-11 12:18:50|332.86|330.46|332.99|330.59|332.99|330.59|332.73|330.33|0
1641903540000|2022-01-11 12:19:00|333.05|330.65|333.12|330.72|333.12|330.72|333.05|330.65|0
1641903550000|2022-01-11 12:19:10|333.25|330.85|333.25|330.85|333.25|330.85|333.25|330.85|0
1641903560000|2022-01-11 12:19:20|333.37|330.97|333.37|330.97|333.37|330.97|333.37|330.97|0
1641903570000|2022-01-11 12:19:30|333.5|331.1|333.37|330.97|333.5|331.1|333.37|330.97|0
1641903580000|2022-01-11 12:19:40|333.25|330.85|333.25|330.85|333.31|330.91|333.25|330.85|0
1641903590000|2022-01-11 12:19:50|333.37|330.97|333.37|330.97|333.37|330.97|333.31|330.91|0
1641903600000|2022-01-11 12:20:00|333.12|330.72|333.12|330.72|333.12|330.72|332.99|330.59|0
1641903610000|2022-01-11 12:20:10|332.99|330.59|332.99|330.59|332.99|330.59|332.99|330.59|0
1641903620000|2022-01-11 12:20:20|332.86|330.46|332.99|330.59|332.99|330.59|332.86|330.46|0
1641903630000|2022-01-11 12:20:30|332.86|330.46|332.99|330.59|332.99|330.59|332.86|330.46|0
1641903650000|2022-01-11 12:20:50|332.86|330.46|332.73|330.33|332.86|330.46|332.73|330.33|0
1641903660000|2022-01-11 12:21:00|332.79|330.39|332.79|330.39|332.79|330.39|332.79|330.39|0
1641903670000|2022-01-11 12:21:10|332.86|330.46|332.79|330.39|332.86|330.46|332.79|330.39|0
1641903680000|2022-01-11 12:21:20|332.73|330.33|332.6|330.2|332.73|330.33|332.6|330.2|0
1641903690000|2022-01-11 12:21:30|332.67|330.27|332.47|330.07|332.67|330.27|332.47|330.07|0
1641903710000|2022-01-11 12:21:50|332.34|329.94|332.47|330.07|332.47|330.07|332.34|329.94|0
1641903720000|2022-01-11 12:22:00|332.6|330.2|332.6|330.2|332.6|330.2|332.6|330.2|0
1641903730000|2022-01-11 12:22:10|332.86|330.46|332.73|330.33|332.86|330.46|332.73|330.33|0
1641903740000|2022-01-11 12:22:20|332.86|330.46|332.73|330.33|332.86|330.46|332.73|330.33|0
1641903750000|2022-01-11 12:22:30|332.79|330.39|332.86|330.46|332.86|330.46|332.79|330.39|0
1641903770000|2022-01-11 12:22:50|332.99|330.59|332.86|330.46|332.99|330.59|332.86|330.46|0
1641903780000|2022-01-11 12:23:00|332.79|330.39|332.99|330.59|332.99|330.59|332.79|330.39|0
1641903790000|2022-01-11 12:23:10|333.05|330.65|332.99|330.59|333.05|330.65|332.99|330.59|0
1641903800000|2022-01-11 12:23:20|332.86|330.46|332.86|330.46|332.86|330.46|332.86|330.46|0
1641903820000|2022-01-11 12:23:40|333.05|330.65|332.86|330.46|333.05|330.65|332.86|330.46|0
1641903830000|2022-01-11 12:23:50|332.79|330.39|332.86|330.46|332.86|330.46|332.79|330.39|0
1641903840000|2022-01-11 12:24:00|332.73|330.33|332.6|330.2|332.73|330.33|332.6|330.2|0
1641903850000|2022-01-11 12:24:10|332.73|330.33|332.73|330.33|332.73|330.33|332.73|330.33|0
1641903860000|2022-01-11 12:24:20|332.79|330.39|332.79|330.39|332.79|330.39|332.73|330.33|0
1641903870000|2022-01-11 12:24:30|332.73|330.33|332.79|330.39|332.79|330.39|332.6|330.2|0
1641903880000|2022-01-11 12:24:40|332.73|330.33|332.73|330.33|332.73|330.33|332.73|330.33|0
1641903890000|2022-01-11 12:24:50|332.86|330.46|332.73|330.33|332.86|330.46|332.73|330.33|0
1641903900000|2022-01-11 12:25:00|332.6|330.2|332.66|330.26|332.73|330.33|332.6|330.2|0
1641903910000|2022-01-11 12:25:10|332.73|330.33|332.6|330.2|332.73|330.33|332.6|330.2|0
1641903920000|2022-01-11 12:25:20|332.73|330.33|332.73|330.33|332.73|330.33|332.73|330.33|0
1641903930000|2022-01-11 12:25:30|332.86|330.46|332.86|330.46|332.86|330.46|332.86|330.46|0
1641903940000|2022-01-11 12:25:40|332.98|330.58|332.98|330.58|332.98|330.58|332.98|330.58|0
1641903950000|2022-01-11 12:25:50|333.11|330.71|333.11|330.71|333.11|330.71|333.11|330.71|0
1641903960000|2022-01-11 12:26:00|333.24|330.84|333.11|330.71|333.24|330.84|333.11|330.71|0
1641903990000|2022-01-11 12:26:30|332.98|330.58|333.05|330.65|333.11|330.71|332.98|330.58|0
1641904000000|2022-01-11 12:26:40|332.98|330.58|333.11|330.71|333.11|330.71|332.98|330.58|0
1641904010000|2022-01-11 12:26:50|333.18|330.78|333.11|330.71|333.24|330.84|333.11|330.71|0
1641904020000|2022-01-11 12:27:00|333.18|330.78|333.24|330.84|333.24|330.84|333.18|330.78|0
1641904040000|2022-01-11 12:27:20|333.11|330.71|332.98|330.58|333.11|330.71|332.98|330.58|0
1641904050000|2022-01-11 12:27:30|333.11|330.71|333.11|330.71|333.11|330.71|333.11|330.71|0
1641904060000|2022-01-11 12:27:40|332.98|330.58|332.98|330.58|332.98|330.58|332.98|330.58|0
1641904080000|2022-01-11 12:28:00|333.11|330.71|332.92|330.52|333.11|330.71|332.92|330.52|0
1641904090000|2022-01-11 12:28:10|332.98|330.58|333.11|330.71|333.11|330.71|332.98|330.58|0
1641904100000|2022-01-11 12:28:20|332.98|330.58|332.85|330.45|332.98|330.58|332.72|330.32|0
1641904120000|2022-01-11 12:28:40|332.98|330.58|332.98|330.58|332.98|330.58|332.98|330.58|0
1641904130000|2022-01-11 12:28:50|332.85|330.45|332.85|330.45|332.85|330.45|332.85|330.45|0
1641904150000|2022-01-11 12:29:10|332.72|330.32|332.72|330.32|332.72|330.32|332.72|330.32|0
1641904170000|2022-01-11 12:29:30|332.6|330.2|332.6|330.2|332.6|330.2|332.6|330.2|0
1641904180000|2022-01-11 12:29:40|332.47|330.07|332.6|330.2|332.6|330.2|332.47|330.07|0
1641904190000|2022-01-11 12:29:50|332.47|330.07|332.47|330.07|332.47|330.07|332.47|330.07|0
1641904210000|2022-01-11 12:30:10|332.34|329.94|332.34|329.94|332.34|329.94|332.34|329.94|0
1641904220000|2022-01-11 12:30:20|332.6|330.2|332.47|330.07|332.6|330.2|332.47|330.07|0
1641904240000|2022-01-11 12:30:40|332.34|329.94|332.59|330.19|332.59|330.19|332.34|329.94|0
1641904260000|2022-01-11 12:31:00|332.72|330.32|332.72|330.32|332.72|330.32|332.72|330.32|0
1641904270000|2022-01-11 12:31:10|332.59|330.19|332.72|330.32|332.72|330.32|332.59|330.19|0
1641904280000|2022-01-11 12:31:20|332.66|330.26|332.66|330.26|332.66|330.26|332.66|330.26|0
1641904290000|2022-01-11 12:31:30|332.59|330.19|332.72|330.32|332.72|330.32|332.59|330.19|0
1641904300000|2022-01-11 12:31:40|332.59|330.19|332.59|330.19|332.59|330.19|332.59|330.19|0
1641904320000|2022-01-11 12:32:00|332.66|330.26|332.59|330.19|332.66|330.26|332.59|330.19|0
1641904330000|2022-01-11 12:32:10|332.72|330.32|332.85|330.45|332.85|330.45|332.72|330.32|0
1641904340000|2022-01-11 12:32:20|332.92|330.52|332.66|330.26|332.98|330.58|332.59|330.19|0
1641904350000|2022-01-11 12:32:30|332.85|330.45|332.53|330.13|332.85|330.45|332.53|330.13|0
1641904360000|2022-01-11 12:32:40|332.47|330.07|332.47|330.07|332.47|330.07|332.34|329.94|0
1641904370000|2022-01-11 12:32:50|332.46|330.06|332.46|330.06|332.53|330.13|332.46|330.06|0
1641904380000|2022-01-11 12:33:00|332.85|330.45|333.11|330.71|333.11|330.71|332.85|330.45|0
1641904390000|2022-01-11 12:33:10|333.05|330.65|332.98|330.58|333.11|330.71|332.98|330.58|0
1641904400000|2022-01-11 12:33:20|333.11|330.71|333.37|330.97|333.37|330.97|333.11|330.71|0
1641904410000|2022-01-11 12:33:30|333.5|331.1|333.5|331.1|333.63|331.23|333.5|331.1|0
1641904420000|2022-01-11 12:33:40|333.63|331.23|333.24|330.84|333.63|331.23|333.24|330.84|0
1641904440000|2022-01-11 12:34:00|332.98|330.58|332.98|330.58|332.98|330.58|332.98|330.58|0
1641904450000|2022-01-11 12:34:10|332.85|330.45|332.72|330.32|332.85|330.45|332.72|330.32|0
1641904460000|2022-01-11 12:34:20|332.66|330.26|332.72|330.32|332.72|330.32|332.66|330.26|0
1641904470000|2022-01-11 12:34:30|332.59|330.19|332.59|330.19|332.59|330.19|332.59|330.19|0
1641904480000|2022-01-11 12:34:40|332.72|330.32|332.72|330.32|332.72|330.32|332.59|330.19|0
1641904490000|2022-01-11 12:34:50|332.85|330.45|332.98|330.58|332.98|330.58|332.85|330.45|0
1641904500000|2022-01-11 12:35:00|332.72|330.32|332.72|330.32|332.85|330.45|332.72|330.32|0
1641904510000|2022-01-11 12:35:10|332.59|330.19|332.72|330.32|332.72|330.32|332.59|330.19|0
1641904520000|2022-01-11 12:35:20|332.59|330.19|332.59|330.19|332.59|330.19|332.59|330.19|0
1641904530000|2022-01-11 12:35:30|332.72|330.32|332.59|330.19|332.72|330.32|332.46|330.06|0
1641904560000|2022-01-11 12:36:00|332.72|330.32|332.72|330.32|332.72|330.32|332.72|330.32|0
1641904590000|2022-01-11 12:36:30|332.59|330.19|332.66|330.26|332.66|330.26|332.59|330.19|0
1641904600000|2022-01-11 12:36:40|332.53|330.13|332.46|330.06|332.59|330.19|332.46|330.06|0
1641904610000|2022-01-11 12:36:50|332.59|330.19|332.59|330.19|332.59|330.19|332.59|330.19|0
1641904620000|2022-01-11 12:37:00|332.66|330.26|332.72|330.32|332.72|330.32|332.66|330.26|0
1641904630000|2022-01-11 12:37:10|332.59|330.19|332.59|330.19|332.66|330.26|332.59|330.19|0
1641904640000|2022-01-11 12:37:20|332.66|330.26|332.66|330.26|332.66|330.26|332.66|330.26|0
1641904650000|2022-01-11 12:37:30|332.59|330.19|332.59|330.19|332.72|330.32|332.59|330.19|0
1641904660000|2022-01-11 12:37:40|332.72|330.32|332.46|330.06|332.72|330.32|332.46|330.06|0
1641904670000|2022-01-11 12:37:50|332.59|330.19|332.59|330.19|332.59|330.19|332.59|330.19|0
1641904680000|2022-01-11 12:38:00|332.46|330.06|332.59|330.19|332.59|330.19|332.46|330.06|0
1641904690000|2022-01-11 12:38:10|332.72|330.32|332.72|330.32|332.72|330.32|332.72|330.32|0
1641904700000|2022-01-11 12:38:20|332.85|330.45|332.85|330.45|332.85|330.45|332.79|330.39|0
1641904710000|2022-01-11 12:38:30|332.98|330.58|333.11|330.71|333.11|330.71|332.98|330.58|0
1641904720000|2022-01-11 12:38:40|333.24|330.84|333.18|330.78|333.24|330.84|333.18|330.78|0
1641904730000|2022-01-11 12:38:50|333.11|330.71|332.98|330.58|333.11|330.71|332.98|330.58|0
1641904740000|2022-01-11 12:39:00|332.85|330.45|332.85|330.45|332.85|330.45|332.85|330.45|0
1641904750000|2022-01-11 12:39:10|332.79|330.39|332.79|330.39|332.79|330.39|332.79|330.39|0
1641904760000|2022-01-11 12:39:20|332.72|330.32|332.85|330.45|332.85|330.45|332.72|330.32|0
1641904780000|2022-01-11 12:39:40|332.98|330.58|332.85|330.45|332.98|330.58|332.85|330.45|0
1641904790000|2022-01-11 12:39:50|332.98|330.58|332.85|330.45|332.98|330.58|332.85|330.45|0
1641904800000|2022-01-11 12:40:00|332.98|330.58|332.79|330.39|332.98|330.58|332.79|330.39|0
1641904810000|2022-01-11 12:40:10|332.98|330.58|332.85|330.45|332.98|330.58|332.85|330.45|0
1641904820000|2022-01-11 12:40:20|332.92|330.52|332.92|330.52|332.92|330.52|332.85|330.45|0
1641904830000|2022-01-11 12:40:30|332.79|330.39|332.85|330.45|332.85|330.45|332.79|330.39|0
1641904840000|2022-01-11 12:40:40|332.92|330.52|332.79|330.39|332.92|330.52|332.72|330.32|0
1641904850000|2022-01-11 12:40:50|332.72|330.32|332.85|330.45|332.85|330.45|332.72|330.32|0
1641904860000|2022-01-11 12:41:00|332.98|330.58|332.85|330.45|332.98|330.58|332.85|330.45|0
1641904870000|2022-01-11 12:41:10|332.92|330.52|332.85|330.45|332.98|330.58|332.85|330.45|0
1641904890000|2022-01-11 12:41:30|332.98|330.58|332.72|330.32|332.98|330.58|332.72|330.32|0
1641904900000|2022-01-11 12:41:40|332.79|330.39|332.72|330.32|332.79|330.39|332.72|330.32|0
1641904920000|2022-01-11 12:42:00|332.59|330.19|332.59|330.19|332.72|330.32|332.59|330.19|0
1641904930000|2022-01-11 12:42:10|332.66|330.26|332.72|330.32|332.72|330.32|332.66|330.26|0
1641904940000|2022-01-11 12:42:20|332.66|330.26|332.66|330.26|332.66|330.26|332.66|330.26|0
1641904950000|2022-01-11 12:42:30|332.59|330.19|332.59|330.19|332.66|330.26|332.59|330.19|0
1641904980000|2022-01-11 12:43:00|332.72|330.32|332.72|330.32|332.72|330.32|332.72|330.32|0
1641905010000|2022-01-11 12:43:30|332.85|330.45|332.59|330.19|332.85|330.45|332.59|330.19|0
1641905030000|2022-01-11 12:43:50|332.85|330.45|332.85|330.45|332.85|330.45|332.85|330.45|0
1641905040000|2022-01-11 12:44:00|332.79|330.39|332.85|330.45|332.85|330.45|332.72|330.32|0
1641905050000|2022-01-11 12:44:10|332.98|330.58|332.85|330.45|332.98|330.58|332.85|330.45|0
1641905060000|2022-01-11 12:44:20|332.98|330.58|332.98|330.58|332.98|330.58|332.98|330.58|0
1641905070000|2022-01-11 12:44:30|333.11|330.71|333.11|330.71|333.11|330.71|333.11|330.71|0
1641905080000|2022-01-11 12:44:40|333.24|330.84|333.24|330.84|333.24|330.84|333.24|330.84|0
1641905090000|2022-01-11 12:44:50|333.17|330.77|333.17|330.77|333.17|330.77|333.17|330.77|0
1641905100000|2022-01-11 12:45:00|333.11|330.71|333.11|330.71|333.11|330.71|333.11|330.71|0
1641905110000|2022-01-11 12:45:10|333.23|330.83|333.23|330.83|333.23|330.83|333.23|330.83|0
1641905120000|2022-01-11 12:45:20|333.36|330.96|333.23|330.83|333.36|330.96|333.23|330.83|0
1641905130000|2022-01-11 12:45:30|333.36|330.96|333.11|330.71|333.36|330.96|333.11|330.71|0
1641905140000|2022-01-11 12:45:40|333.17|330.77|333.11|330.71|333.23|330.83|333.11|330.71|0
1641905150000|2022-01-11 12:45:50|333.23|330.83|333.11|330.71|333.23|330.83|333.11|330.71|0
1641905160000|2022-01-11 12:46:00|333.23|330.83|333.23|330.83|333.23|330.83|333.23|330.83|0
1641905170000|2022-01-11 12:46:10|333.17|330.77|333.23|330.83|333.23|330.83|333.17|330.77|0
1641905180000|2022-01-11 12:46:20|333.36|330.96|333.36|330.96|333.36|330.96|333.36|330.96|0
1641905190000|2022-01-11 12:46:30|333.62|331.22|333.62|331.22|333.62|331.22|333.49|331.09|0
1641905200000|2022-01-11 12:46:40|333.75|331.35|334.27|331.87|334.4|332|333.75|331.35|0
1641905210000|2022-01-11 12:46:50|334.4|332|334.66|332.26|334.66|332.26|334.4|332|0
1641905220000|2022-01-11 12:47:00|334.53|332.13|334.66|332.26|334.66|332.26|334.53|332.13|0
1641905230000|2022-01-11 12:47:10|334.53|332.13|334.66|332.26|334.79|332.39|334.53|332.13|0
1641905240000|2022-01-11 12:47:20|334.73|332.33|334.53|332.13|334.79|332.39|334.53|332.13|0
1641905250000|2022-01-11 12:47:30|334.66|332.26|334.66|332.26|334.79|332.39|334.66|332.26|0
1641905260000|2022-01-11 12:47:40|334.79|332.39|334.79|332.39|334.79|332.39|334.79|332.39|0
1641905270000|2022-01-11 12:47:50|334.66|332.26|334.79|332.39|334.79|332.39|334.66|332.26|0
1641905280000|2022-01-11 12:48:00|334.66|332.26|334.66|332.26|334.79|332.39|334.66|332.26|0
1641905290000|2022-01-11 12:48:10|334.53|332.13|334.53|332.13|334.53|332.13|334.53|332.13|0
1641905300000|2022-01-11 12:48:20|334.6|332.2|334.53|332.13|334.6|332.2|334.53|332.13|0
1641905310000|2022-01-11 12:48:30|334.66|332.26|334.66|332.26|334.66|332.26|334.66|332.26|0
1641905320000|2022-01-11 12:48:40|334.79|332.39|334.92|332.52|334.92|332.52|334.79|332.39|0
1641905330000|2022-01-11 12:48:50|334.85|332.45|334.92|332.52|334.92|332.52|334.85|332.45|0
1641905340000|2022-01-11 12:49:00|334.79|332.39|334.4|332|334.79|332.39|334.4|332|0
1641905350000|2022-01-11 12:49:10|334.34|331.94|334.34|331.94|334.34|331.94|334.34|331.94|0
1641905360000|2022-01-11 12:49:20|334.4|332|334.47|332.07|334.53|332.13|334.4|332|0
1641905370000|2022-01-11 12:49:30|334.53|332.13|334.27|331.87|334.53|332.13|334.27|331.87|0
1641905390000|2022-01-11 12:49:50|334.4|332|334.4|332|334.4|332|334.4|332|0
1641905400000|2022-01-11 12:50:00|334.27|331.87|334.34|331.94|334.34|331.94|334.27|331.87|0
1641905410000|2022-01-11 12:50:10|334.4|332|334.4|332|334.4|332|334.4|332|0
1641905420000|2022-01-11 12:50:20|334.27|331.87|334.4|332|334.4|332|334.27|331.87|0
1641905430000|2022-01-11 12:50:30|334.27|331.87|334.27|331.87|334.4|332|334.27|331.87|0
1641905440000|2022-01-11 12:50:40|334.14|331.74|334.01|331.61|334.14|331.74|334.01|331.61|0
1641905450000|2022-01-11 12:50:50|333.88|331.48|333.75|331.35|333.88|331.48|333.75|331.35|0
1641905460000|2022-01-11 12:51:00|333.62|331.22|333.62|331.22|333.62|331.22|333.62|331.22|0
1641905470000|2022-01-11 12:51:10|333.75|331.35|333.62|331.22|333.75|331.35|333.62|331.22|0
1641905480000|2022-01-11 12:51:20|333.49|331.09|333.49|331.09|333.49|331.09|333.49|331.09|0
1641905490000|2022-01-11 12:51:30|333.36|330.96|333.49|331.09|333.49|331.09|333.36|330.96|0
1641905500000|2022-01-11 12:51:40|333.36|330.96|333.36|330.96|333.36|330.96|333.36|330.96|0
1641905510000|2022-01-11 12:51:50|333.43|331.03|333.62|331.22|333.62|331.22|333.43|331.03|0
1641905520000|2022-01-11 12:52:00|333.49|331.09|333.49|331.09|333.49|331.09|333.49|331.09|0
1641905530000|2022-01-11 12:52:10|333.36|330.96|333.36|330.96|333.36|330.96|333.36|330.96|0
1641905540000|2022-01-11 12:52:20|333.43|331.03|333.56|331.16|333.56|331.16|333.43|331.03|0
1641905550000|2022-01-11 12:52:30|333.62|331.22|333.75|331.35|333.75|331.35|333.62|331.22|0
1641905560000|2022-01-11 12:52:40|333.62|331.22|333.62|331.22|333.62|331.22|333.62|331.22|0
1641905570000|2022-01-11 12:52:50|333.75|331.35|334.01|331.61|334.01|331.61|333.75|331.35|0
1641905580000|2022-01-11 12:53:00|333.88|331.48|333.88|331.48|334.01|331.61|333.88|331.48|0
1641905590000|2022-01-11 12:53:10|334.01|331.61|334.01|331.61|334.01|331.61|334.01|331.61|0
1641905600000|2022-01-11 12:53:20|333.88|331.48|333.88|331.48|333.88|331.48|333.88|331.48|0
1641905610000|2022-01-11 12:53:30|333.82|331.42|333.75|331.35|333.82|331.42|333.75|331.35|0
1641905620000|2022-01-11 12:53:40|333.88|331.48|333.88|331.48|333.88|331.48|333.88|331.48|0
1641905640000|2022-01-11 12:54:00|334.08|331.68|334.14|331.74|334.2|331.8|334.08|331.68|0
1641905650000|2022-01-11 12:54:10|334.01|331.61|334.33|331.93|334.33|331.93|334.01|331.61|0
1641905660000|2022-01-11 12:54:20|334.59|332.19|334.14|331.74|334.59|332.19|334.01|331.61|0
1641905670000|2022-01-11 12:54:30|334.27|331.87|334.27|331.87|334.27|331.87|334.27|331.87|0
1641905680000|2022-01-11 12:54:40|334.4|332|334.4|332|334.4|332|334.27|331.87|0
1641905690000|2022-01-11 12:54:50|334.66|332.26|334.53|332.13|334.66|332.26|334.53|332.13|0
1641905700000|2022-01-11 12:55:00|334.66|332.26|334.53|332.13|334.66|332.26|334.53|332.13|0
1641905720000|2022-01-11 12:55:20|334.4|332|334.27|331.87|334.4|332|334.27|331.87|0
1641905730000|2022-01-11 12:55:30|334.4|332|334.14|331.74|334.4|332|334.14|331.74|0
1641905740000|2022-01-11 12:55:40|334.27|331.87|334.27|331.87|334.27|331.87|334.27|331.87|0
1641905750000|2022-01-11 12:55:50|334.14|331.74|334.27|331.87|334.27|331.87|334.14|331.74|0
1641905780000|2022-01-11 12:56:20|334.2|331.8|334.14|331.74|334.2|331.8|334.14|331.74|0
1641905800000|2022-01-11 12:56:40|334.4|332|334.52|332.12|334.52|332.12|334.4|332|0
1641905810000|2022-01-11 12:56:50|334.65|332.25|334.52|332.12|334.65|332.25|334.52|332.12|0
1641905820000|2022-01-11 12:57:00|334.4|332|334.52|332.12|334.52|332.12|334.4|332|0
1641905830000|2022-01-11 12:57:10|334.65|332.25|334.91|332.51|334.91|332.51|334.65|332.25|0
1641905840000|2022-01-11 12:57:20|335.17|332.77|335.17|332.77|335.17|332.77|335.04|332.64|0
1641905850000|2022-01-11 12:57:30|335.43|333.03|335.43|333.03|335.43|333.03|335.3|332.9|0
1641905860000|2022-01-11 12:57:40|335.3|332.9|335.43|333.03|335.43|333.03|335.3|332.9|0
1641905870000|2022-01-11 12:57:50|335.56|333.16|335.3|332.9|335.56|333.16|335.3|332.9|0
1641905880000|2022-01-11 12:58:00|335.43|333.03|335.56|333.16|335.56|333.16|335.43|333.03|0
1641905890000|2022-01-11 12:58:10|335.69|333.29|335.69|333.29|335.69|333.29|335.69|333.29|0
1641905900000|2022-01-11 12:58:20|335.82|333.42|336.08|333.68|336.08|333.68|335.82|333.42|0
1641905910000|2022-01-11 12:58:30|335.95|333.55|336.21|333.81|336.21|333.81|335.95|333.55|0
1641905920000|2022-01-11 12:58:40|336.34|333.94|336.08|333.68|336.34|333.94|336.08|333.68|0
1641905930000|2022-01-11 12:58:50|336.21|333.81|336.21|333.81|336.21|333.81|336.21|333.81|0
1641905940000|2022-01-11 12:59:00|336.08|333.68|336.08|333.68|336.15|333.75|336.08|333.68|0
1641905960000|2022-01-11 12:59:20|335.95|333.55|336.21|333.81|336.21|333.81|335.95|333.55|0
1641905970000|2022-01-11 12:59:30|336.34|333.94|336.34|333.94|336.47|334.07|336.34|333.94|0
1641905980000|2022-01-11 12:59:40|336.47|334.07|336.86|334.46|336.86|334.46|336.47|334.07|0
1641905990000|2022-01-11 12:59:50|336.73|334.33|336.6|334.2|336.73|334.33|336.6|334.2|0
1641906000000|2022-01-11 13:00:00|336.41|334.01|336.6|334.2|336.6|334.2|336.34|333.94|0
1641906010000|2022-01-11 13:00:10|336.73|334.33|336.86|334.46|336.86|334.46|336.73|334.33|0
1641906020000|2022-01-11 13:00:20|336.67|334.27|336.6|334.2|336.67|334.27|336.6|334.2|0
1641906030000|2022-01-11 13:00:30|336.73|334.33|337.38|334.98|337.38|334.98|336.73|334.33|0
1641906040000|2022-01-11 13:00:40|337.58|335.18|336.99|334.59|337.58|335.18|336.99|334.59|0
1641906050000|2022-01-11 13:00:50|336.86|334.46|336.6|334.2|336.86|334.46|336.6|334.2|0
1641906060000|2022-01-11 13:01:00|336.73|334.33|336.47|334.07|336.73|334.33|336.47|334.07|0
1641906070000|2022-01-11 13:01:10|336.34|333.94|336.47|334.07|336.47|334.07|336.34|333.94|0
1641906080000|2022-01-11 13:01:20|336.34|333.94|336.21|333.81|336.47|334.07|336.21|333.81|0
1641906090000|2022-01-11 13:01:30|336.34|333.94|336.08|333.68|336.34|333.94|336.08|333.68|0
1641906100000|2022-01-11 13:01:40|335.95|333.55|336.21|333.81|336.21|333.81|335.95|333.55|0
1641906110000|2022-01-11 13:01:50|336.08|333.68|336.08|333.68|336.08|333.68|336.08|333.68|0
1641906120000|2022-01-11 13:02:00|335.95|333.55|335.82|333.42|335.95|333.55|335.82|333.42|0
1641906130000|2022-01-11 13:02:10|335.69|333.29|335.69|333.29|335.69|333.29|335.69|333.29|0
1641906140000|2022-01-11 13:02:20|335.56|333.16|335.56|333.16|335.56|333.16|335.56|333.16|0
1641906150000|2022-01-11 13:02:30|335.69|333.29|335.69|333.29|335.69|333.29|335.69|333.29|0
1641906160000|2022-01-11 13:02:40|335.82|333.42|335.95|333.55|335.95|333.55|335.82|333.42|0
1641906170000|2022-01-11 13:02:50|335.82|333.42|335.95|333.55|335.95|333.55|335.82|333.42|0
1641906180000|2022-01-11 13:03:00|335.82|333.42|335.56|333.16|335.82|333.42|335.56|333.16|0
1641906190000|2022-01-11 13:03:10|335.43|333.03|335.56|333.16|335.56|333.16|335.43|333.03|0
1641906200000|2022-01-11 13:03:20|335.43|333.03|335.56|333.16|335.56|333.16|335.43|333.03|0
1641906210000|2022-01-11 13:03:30|335.43|333.03|335.56|333.16|335.56|333.16|335.43|333.03|0
1641906220000|2022-01-11 13:03:40|335.82|333.42|335.82|333.42|335.82|333.42|335.82|333.42|0
1641906230000|2022-01-11 13:03:50|335.69|333.29|335.56|333.16|335.69|333.29|335.56|333.16|0
1641906240000|2022-01-11 13:04:00|335.43|333.03|335.43|333.03|335.43|333.03|335.43|333.03|0
1641906250000|2022-01-11 13:04:10|335.3|332.9|334.91|332.51|335.3|332.9|334.91|332.51|0
1641906260000|2022-01-11 13:04:20|334.65|332.25|334.91|332.51|334.91|332.51|334.65|332.25|0
1641906270000|2022-01-11 13:04:30|334.78|332.38|334.78|332.38|334.78|332.38|334.65|332.25|0
1641906280000|2022-01-11 13:04:40|334.91|332.51|334.91|332.51|334.91|332.51|334.91|332.51|0
1641906290000|2022-01-11 13:04:50|335.04|332.64|335.3|332.9|335.3|332.9|335.04|332.64|0
1641906300000|2022-01-11 13:05:00|335.43|333.03|335.17|332.77|335.43|333.03|335.17|332.77|0
1641906310000|2022-01-11 13:05:10|335.04|332.64|335.04|332.64|335.04|332.64|335.04|332.64|0
1641906320000|2022-01-11 13:05:20|335.17|332.77|335.17|332.77|335.17|332.77|335.17|332.77|0
1641906330000|2022-01-11 13:05:30|335.3|332.9|335.43|333.03|335.43|333.03|335.3|332.9|0
1641906340000|2022-01-11 13:05:40|335.56|333.16|335.24|332.84|335.56|333.16|335.24|332.84|0
1641906350000|2022-01-11 13:05:50|335.17|332.77|335.17|332.77|335.17|332.77|335.17|332.77|0
1641906360000|2022-01-11 13:06:00|335.3|332.9|334.78|332.38|335.3|332.9|334.78|332.38|0
1641906370000|2022-01-11 13:06:10|334.91|332.51|334.91|332.51|334.91|332.51|334.91|332.51|0
1641906380000|2022-01-11 13:06:20|334.85|332.45|334.65|332.25|334.85|332.45|334.65|332.25|0
1641906390000|2022-01-11 13:06:30|334.78|332.38|334.65|332.25|334.78|332.38|334.65|332.25|0
1641906400000|2022-01-11 13:06:40|334.78|332.38|334.65|332.25|334.78|332.38|334.65|332.25|0
1641906410000|2022-01-11 13:06:50|334.72|332.32|334.72|332.32|334.72|332.32|334.72|332.32|0
1641906420000|2022-01-11 13:07:00|334.65|332.25|334.59|332.19|334.65|332.25|334.59|332.19|0
1641906430000|2022-01-11 13:07:10|334.52|332.12|334.52|332.12|334.52|332.12|334.52|332.12|0
1641906440000|2022-01-11 13:07:20|334.39|331.99|334.39|331.99|334.39|331.99|334.39|331.99|0
1641906450000|2022-01-11 13:07:30|334.52|332.12|334.78|332.38|334.78|332.38|334.52|332.12|0
1641906460000|2022-01-11 13:07:40|334.65|332.25|334.65|332.25|334.65|332.25|334.65|332.25|0
1641906470000|2022-01-11 13:07:50|334.52|332.12|334.65|332.25|334.65|332.25|334.52|332.12|0
1641906480000|2022-01-11 13:08:00|334.52|332.12|334.39|331.99|334.52|332.12|334.39|331.99|0
1641906490000|2022-01-11 13:08:10|334.46|332.06|334.52|332.12|334.52|332.12|334.39|331.99|0
1641906500000|2022-01-11 13:08:20|334.46|332.06|334.46|332.06|334.46|332.06|334.46|332.06|0
1641906510000|2022-01-11 13:08:30|334.39|331.99|334.26|331.86|334.39|331.99|334.26|331.86|0
1641906520000|2022-01-11 13:08:40|334.39|331.99|334.39|331.99|334.39|331.99|334.26|331.86|0
1641906530000|2022-01-11 13:08:50|334.33|331.93|334.39|331.99|334.39|331.99|334.33|331.93|0
1641906540000|2022-01-11 13:09:00|334.52|332.12|334.26|331.86|334.52|332.12|334.26|331.86|0
1641906550000|2022-01-11 13:09:10|334.52|332.12|334.65|332.25|334.65|332.25|334.52|332.12|0
1641906580000|2022-01-11 13:09:40|334.91|332.51|334.91|332.51|334.91|332.51|334.78|332.38|0
1641906590000|2022-01-11 13:09:50|335.17|332.77|335.04|332.64|335.17|332.77|335.04|332.64|0
1641906600000|2022-01-11 13:10:00|335.17|332.77|335.17|332.77|335.17|332.77|335.17|332.77|0
1641906620000|2022-01-11 13:10:20|335.11|332.71|335.04|332.64|335.11|332.71|335.04|332.64|0
1641906630000|2022-01-11 13:10:30|335.17|332.77|335.17|332.77|335.17|332.77|335.17|332.77|0
1641906640000|2022-01-11 13:10:40|335.04|332.64|335.17|332.77|335.17|332.77|335.04|332.64|0
1641906650000|2022-01-11 13:10:50|335.04|332.64|334.91|332.51|335.04|332.64|334.91|332.51|0
1641906660000|2022-01-11 13:11:00|335.04|332.64|335.04|332.64|335.04|332.64|334.91|332.51|0
1641906670000|2022-01-11 13:11:10|335.17|332.77|335.82|333.42|335.82|333.42|335.17|332.77|0
1641906680000|2022-01-11 13:11:20|335.95|333.55|335.95|333.55|335.95|333.55|335.95|333.55|0
1641906700000|2022-01-11 13:11:40|335.82|333.42|335.56|333.16|335.82|333.42|335.56|333.16|0
1641906710000|2022-01-11 13:11:50|335.49|333.09|335.43|333.03|335.49|333.09|335.43|333.03|0
1641906720000|2022-01-11 13:12:00|335.3|332.9|335.17|332.77|335.3|332.9|335.17|332.77|0
1641906730000|2022-01-11 13:12:10|335.23|332.83|335.3|332.9|335.3|332.9|335.23|332.83|0
1641906740000|2022-01-11 13:12:20|335.43|333.03|334.91|332.51|335.43|333.03|334.91|332.51|0
1641906750000|2022-01-11 13:12:30|335.04|332.64|335.04|332.64|335.04|332.64|335.04|332.64|0
1641906770000|2022-01-11 13:12:50|335.17|332.77|335.17|332.77|335.17|332.77|335.17|332.77|0
1641906780000|2022-01-11 13:13:00|335.04|332.64|335.04|332.64|335.04|332.64|335.04|332.64|0
1641906790000|2022-01-11 13:13:10|335.17|332.77|335.3|332.9|335.3|332.9|335.17|332.77|0
1641906800000|2022-01-11 13:13:20|335.43|333.03|335.43|333.03|335.43|333.03|335.43|333.03|0
1641906810000|2022-01-11 13:13:30|335.17|332.77|335.17|332.77|335.17|332.77|335.17|332.77|0
1641906820000|2022-01-11 13:13:40|335.3|332.9|335.3|332.9|335.3|332.9|335.17|332.77|0
1641906830000|2022-01-11 13:13:50|335.43|333.03|335.3|332.9|335.43|333.03|335.3|332.9|0
1641906840000|2022-01-11 13:14:00|335.43|333.03|335.43|333.03|335.43|333.03|335.43|333.03|0
1641906850000|2022-01-11 13:14:10|335.56|333.16|335.69|333.29|335.69|333.29|335.56|333.16|0
1641906860000|2022-01-11 13:14:20|335.82|333.42|335.82|333.42|335.82|333.42|335.82|333.42|0
1641906870000|2022-01-11 13:14:30|335.69|333.29|335.69|333.29|335.69|333.29|335.69|333.29|0
1641906880000|2022-01-11 13:14:40|335.56|333.16|335.56|333.16|335.56|333.16|335.56|333.16|0
1641906900000|2022-01-11 13:15:00|335.43|333.03|335.43|333.03|335.43|333.03|335.43|333.03|0
1641906910000|2022-01-11 13:15:10|335.17|332.77|335.04|332.64|335.17|332.77|335.04|332.64|0
1641906920000|2022-01-11 13:15:20|334.97|332.57|335.04|332.64|335.17|332.77|334.97|332.57|0
1641906940000|2022-01-11 13:15:40|334.91|332.51|334.91|332.51|334.91|332.51|334.91|332.51|0
1641906960000|2022-01-11 13:16:00|335.04|332.64|335.04|332.64|335.04|332.64|335.04|332.64|0
1641906970000|2022-01-11 13:16:10|334.91|332.51|334.91|332.51|334.91|332.51|334.91|332.51|0
1641906980000|2022-01-11 13:16:20|335.04|332.64|335.04|332.64|335.04|332.64|334.91|332.51|0
1641906990000|2022-01-11 13:16:30|335.17|332.77|335.17|332.77|335.17|332.77|335.04|332.64|0
1641907010000|2022-01-11 13:16:50|335.04|332.64|335.04|332.64|335.17|332.77|335.04|332.64|0
1641907020000|2022-01-11 13:17:00|335.1|332.7|335.04|332.64|335.1|332.7|335.04|332.64|0
1641907030000|2022-01-11 13:17:10|335.17|332.77|335.17|332.77|335.17|332.77|335.17|332.77|0
1641907040000|2022-01-11 13:17:20|335.29|332.89|335.16|332.76|335.29|332.89|335.16|332.76|0
1641907050000|2022-01-11 13:17:30|335.04|332.64|334.91|332.51|335.04|332.64|334.91|332.51|0
1641907060000|2022-01-11 13:17:40|335.04|332.64|335.16|332.76|335.16|332.76|335.04|332.64|0
1641907070000|2022-01-11 13:17:50|335.29|332.89|335.29|332.89|335.29|332.89|335.29|332.89|0
1641907080000|2022-01-11 13:18:00|335.16|332.76|335.1|332.7|335.29|332.89|335.1|332.7|0
1641907090000|2022-01-11 13:18:10|335.03|332.63|335.03|332.63|335.16|332.76|335.03|332.63|0
1641907110000|2022-01-11 13:18:30|335.1|332.7|335.03|332.63|335.1|332.7|335.03|332.63|0
1641907120000|2022-01-11 13:18:40|334.9|332.5|334.9|332.5|334.9|332.5|334.9|332.5|0
1641907130000|2022-01-11 13:18:50|335.03|332.63|334.97|332.57|335.03|332.63|334.97|332.57|0
1641907140000|2022-01-11 13:19:00|335.03|332.63|335.03|332.63|335.03|332.63|334.9|332.5|0
1641907150000|2022-01-11 13:19:10|335.16|332.76|335.29|332.89|335.29|332.89|335.16|332.76|0
1641907170000|2022-01-11 13:19:30|335.16|332.76|335.16|332.76|335.29|332.89|335.16|332.76|0
1641907180000|2022-01-11 13:19:40|335.42|333.02|335.42|333.02|335.42|333.02|335.29|332.89|0
1641907190000|2022-01-11 13:19:50|335.29|332.89|335.03|332.63|335.29|332.89|335.03|332.63|0
1641907200000|2022-01-11 13:20:00|335.16|332.76|335.29|332.89|335.29|332.89|335.16|332.76|0
1641907210000|2022-01-11 13:20:10|335.16|332.76|335.16|332.76|335.16|332.76|335.16|332.76|0
1641907240000|2022-01-11 13:20:40|335.29|332.89|335.16|332.76|335.29|332.89|335.16|332.76|0
1641907260000|2022-01-11 13:21:00|335.29|332.89|335.42|333.02|335.42|333.02|335.29|332.89|0
1641907270000|2022-01-11 13:21:10|335.55|333.15|335.68|333.28|335.68|333.28|335.55|333.15|0
1641907280000|2022-01-11 13:21:20|335.55|333.15|335.68|333.28|335.68|333.28|335.55|333.15|0
1641907290000|2022-01-11 13:21:30|335.55|333.15|335.55|333.15|335.55|333.15|335.55|333.15|0
1641907300000|2022-01-11 13:21:40|335.68|333.28|335.55|333.15|335.81|333.41|335.55|333.15|0
1641907310000|2022-01-11 13:21:50|335.42|333.02|335.42|333.02|335.42|333.02|335.42|333.02|0
1641907320000|2022-01-11 13:22:00|335.55|333.15|335.29|332.89|335.55|333.15|335.29|332.89|0
1641907330000|2022-01-11 13:22:10|335.42|333.02|335.55|333.15|335.55|333.15|335.29|332.89|0
1641907340000|2022-01-11 13:22:20|335.68|333.28|335.81|333.41|335.81|333.41|335.68|333.28|0
1641907350000|2022-01-11 13:22:30|335.94|333.54|335.94|333.54|335.94|333.54|335.94|333.54|0
1641907360000|2022-01-11 13:22:40|335.81|333.41|335.81|333.41|335.94|333.54|335.81|333.41|0
1641907380000|2022-01-11 13:23:00|335.94|333.54|335.68|333.28|335.94|333.54|335.68|333.28|0
1641907390000|2022-01-11 13:23:10|335.55|333.15|335.68|333.28|335.68|333.28|335.55|333.15|0
1641907410000|2022-01-11 13:23:30|335.55|333.15|335.55|333.15|335.55|333.15|335.55|333.15|0
1641907420000|2022-01-11 13:23:40|335.42|333.02|335.55|333.15|335.55|333.15|335.29|332.89|0
1641907430000|2022-01-11 13:23:50|335.49|333.09|335.55|333.15|335.55|333.15|335.42|333.02|0
1641907440000|2022-01-11 13:24:00|335.42|333.02|335.55|333.15|335.55|333.15|335.42|333.02|0
1641907450000|2022-01-11 13:24:10|335.42|333.02|335.55|333.15|335.55|333.15|335.42|333.02|0
1641907460000|2022-01-11 13:24:20|335.42|333.02|335.42|333.02|335.42|333.02|335.42|333.02|0
1641907470000|2022-01-11 13:24:30|335.55|333.15|335.55|333.15|335.55|333.15|335.55|333.15|0
1641907480000|2022-01-11 13:24:40|335.68|333.28|335.55|333.15|335.68|333.28|335.55|333.15|0
1641907500000|2022-01-11 13:25:00|335.42|333.02|335.16|332.76|335.42|333.02|335.16|332.76|0
1641907510000|2022-01-11 13:25:10|335.29|332.89|335.29|332.89|335.29|332.89|335.16|332.76|0
1641907530000|2022-01-11 13:25:30|335.42|333.02|335.42|333.02|335.42|333.02|335.42|333.02|0
1641907540000|2022-01-11 13:25:40|335.36|332.96|335.29|332.89|335.36|332.96|335.29|332.89|0
1641907550000|2022-01-11 13:25:50|335.42|333.02|335.55|333.15|335.55|333.15|335.42|333.02|0
1641907560000|2022-01-11 13:26:00|335.42|333.02|335.68|333.28|335.68|333.28|335.42|333.02|0
1641907580000|2022-01-11 13:26:20|335.81|333.41|335.94|333.54|335.94|333.54|335.68|333.28|0
1641907590000|2022-01-11 13:26:30|335.81|333.41|335.81|333.41|335.81|333.41|335.81|333.41|0
1641907600000|2022-01-11 13:26:40|335.68|333.28|335.68|333.28|335.68|333.28|335.68|333.28|0
1641907610000|2022-01-11 13:26:50|335.81|333.41|335.81|333.41|335.81|333.41|335.81|333.41|0
1641907620000|2022-01-11 13:27:00|335.68|333.28|335.68|333.28|335.81|333.41|335.68|333.28|0
1641907630000|2022-01-11 13:27:10|335.55|333.15|335.55|333.15|335.55|333.15|335.55|333.15|0
1641907640000|2022-01-11 13:27:20|335.42|333.02|335.42|333.02|335.42|333.02|335.42|333.02|0
1641907650000|2022-01-11 13:27:30|335.16|332.76|335.03|332.63|335.16|332.76|335.03|332.63|0
1641907660000|2022-01-11 13:27:40|335.16|332.76|335.03|332.63|335.29|332.89|335.03|332.63|0
1641907670000|2022-01-11 13:27:50|335.1|332.7|335.16|332.76|335.16|332.76|335.1|332.7|0
1641907680000|2022-01-11 13:28:00|335.1|332.7|334.9|332.5|335.1|332.7|334.9|332.5|0
1641907690000|2022-01-11 13:28:10|335.03|332.63|335.16|332.76|335.16|332.76|335.03|332.63|0
1641907700000|2022-01-11 13:28:20|335.1|332.7|335.16|332.76|335.16|332.76|335.1|332.7|0
1641907710000|2022-01-11 13:28:30|335.23|332.83|335.29|332.89|335.29|332.89|335.16|332.76|0
1641907720000|2022-01-11 13:28:40|335.42|333.02|335.55|333.15|335.55|333.15|335.42|333.02|0
1641907730000|2022-01-11 13:28:50|335.68|333.28|335.55|333.15|335.68|333.28|335.55|333.15|0
1641907740000|2022-01-11 13:29:00|335.68|333.28|335.81|333.41|335.81|333.41|335.68|333.28|0
1641907760000|2022-01-11 13:29:20|335.94|333.54|336.33|333.93|336.33|333.93|335.94|333.54|0
1641907770000|2022-01-11 13:29:30|336.2|333.8|336.2|333.8|336.2|333.8|336.2|333.8|0
1641907780000|2022-01-11 13:29:40|336.33|333.93|336.33|333.93|336.33|333.93|336.33|333.93|0
1641907790000|2022-01-11 13:29:50|336.2|333.8|336.2|333.8|336.2|333.8|336.2|333.8|0
1641907800000|2022-01-11 13:30:00|336.14|333.74|336.07|333.67|336.2|333.8|336.07|333.67|0
1641907810000|2022-01-11 13:30:10|335.94|333.54|335.94|333.54|335.94|333.54|335.81|333.41|0
1641907820000|2022-01-11 13:30:20|336.07|333.67|336.07|333.67|336.07|333.67|336.07|333.67|0
1641907830000|2022-01-11 13:30:30|336.2|333.8|336.14|333.74|336.2|333.8|336.14|333.74|0
1641907840000|2022-01-11 13:30:40|336.07|333.67|335.94|333.54|336.07|333.67|335.94|333.54|0
1641907860000|2022-01-11 13:31:00|335.81|333.41|335.68|333.28|335.81|333.41|335.68|333.28|0
1641907870000|2022-01-11 13:31:10|335.55|333.15|335.55|333.15|335.55|333.15|335.55|333.15|0
1641907880000|2022-01-11 13:31:20|335.42|333.02|335.42|333.02|335.55|333.15|335.42|333.02|0
1641907890000|2022-01-11 13:31:30|335.55|333.15|335.42|333.02|335.55|333.15|335.42|333.02|0
1641907910000|2022-01-11 13:31:50|335.49|333.09|335.42|333.02|335.49|333.09|335.42|333.02|0
1641907930000|2022-01-11 13:32:10|335.29|332.89|335.29|332.89|335.29|332.89|335.29|332.89|0
1641907940000|2022-01-11 13:32:20|335.16|332.76|335.16|332.76|335.16|332.76|335.16|332.76|0
1641907960000|2022-01-11 13:32:40|335.03|332.63|335.03|332.63|335.16|332.76|335.03|332.63|0
1641907970000|2022-01-11 13:32:50|334.9|332.5|334.9|332.5|334.9|332.5|334.9|332.5|0
1641907980000|2022-01-11 13:33:00|335.03|332.63|335.16|332.76|335.16|332.76|334.97|332.57|0
1641907990000|2022-01-11 13:33:10|335.29|332.89|335.42|333.02|335.42|333.02|335.29|332.89|0
1641908000000|2022-01-11 13:33:20|335.36|332.96|335.29|332.89|335.42|333.02|335.29|332.89|0
1641908010000|2022-01-11 13:33:30|335.16|332.76|335.29|332.89|335.29|332.89|335.16|332.76|0
1641908020000|2022-01-11 13:33:40|335.23|332.83|334.9|332.5|335.23|332.83|334.9|332.5|0
1641908030000|2022-01-11 13:33:50|334.77|332.37|334.51|332.11|334.77|332.37|334.51|332.11|0
1641908040000|2022-01-11 13:34:00|334.38|331.98|334.38|331.98|334.38|331.98|334.38|331.98|0
1641908050000|2022-01-11 13:34:10|334.51|332.11|334.51|332.11|334.51|332.11|334.51|332.11|0
1641908060000|2022-01-11 13:34:20|334.45|332.05|334.51|332.11|334.51|332.11|334.38|331.98|0
1641908070000|2022-01-11 13:34:30|334.64|332.24|334.77|332.37|334.77|332.37|334.64|332.24|0
1641908080000|2022-01-11 13:34:40|334.9|332.5|334.9|332.5|334.9|332.5|334.9|332.5|0
1641908090000|2022-01-11 13:34:50|335.03|332.63|335.16|332.76|335.16|332.76|335.03|332.63|0
1641908100000|2022-01-11 13:35:00|335.29|332.89|335.42|333.02|335.42|333.02|335.29|332.89|0
1641908110000|2022-01-11 13:35:10|335.29|332.89|335.42|333.02|335.55|333.15|335.29|332.89|0
1641908120000|2022-01-11 13:35:20|335.55|333.15|335.42|333.02|335.55|333.15|335.42|333.02|0
1641908130000|2022-01-11 13:35:30|335.48|333.08|335.55|333.15|335.55|333.15|335.42|333.02|0
1641908140000|2022-01-11 13:35:40|335.68|333.28|335.68|333.28|335.68|333.28|335.68|333.28|0
1641908150000|2022-01-11 13:35:50|335.55|333.15|335.55|333.15|335.68|333.28|335.55|333.15|0
1641908160000|2022-01-11 13:36:00|335.61|333.21|335.68|333.28|335.68|333.28|335.61|333.21|0
1641908170000|2022-01-11 13:36:10|335.55|333.15|335.55|333.15|335.55|333.15|335.55|333.15|0
1641908180000|2022-01-11 13:36:20|335.42|333.02|335.35|332.95|335.42|333.02|335.29|332.89|0
1641908190000|2022-01-11 13:36:30|335.42|333.02|335.81|333.41|335.81|333.41|335.42|333.02|0
1641908200000|2022-01-11 13:36:40|335.68|333.28|335.68|333.28|335.68|333.28|335.68|333.28|0
1641908210000|2022-01-11 13:36:50|335.81|333.41|336.2|333.8|336.2|333.8|335.81|333.41|0
1641908220000|2022-01-11 13:37:00|336.26|333.86|336.2|333.8|336.26|333.86|336.2|333.8|0
1641908230000|2022-01-11 13:37:10|336.07|333.67|336.07|333.67|336.2|333.8|336.07|333.67|0
1641908240000|2022-01-11 13:37:20|336.2|333.8|336.46|334.06|336.46|334.06|336.2|333.8|0
1641908250000|2022-01-11 13:37:30|336.33|333.93|336.59|334.19|336.59|334.19|336.33|333.93|0
1641908260000|2022-01-11 13:37:40|336.46|334.06|336.98|334.58|336.98|334.58|336.46|334.06|0
1641908270000|2022-01-11 13:37:50|336.85|334.45|336.98|334.58|337.11|334.71|336.85|334.45|0
1641908280000|2022-01-11 13:38:00|336.91|334.51|336.85|334.45|336.91|334.51|336.85|334.45|0
1641908290000|2022-01-11 13:38:10|336.98|334.58|337.11|334.71|337.11|334.71|336.98|334.58|0
1641908300000|2022-01-11 13:38:20|337.24|334.84|337.37|334.97|337.37|334.97|337.24|334.84|0
1641908310000|2022-01-11 13:38:30|337.63|335.23|337.63|335.23|337.63|335.23|337.63|335.23|0
1641908320000|2022-01-11 13:38:40|337.5|335.1|337.37|334.97|337.5|335.1|337.37|334.97|0
1641908330000|2022-01-11 13:38:50|337.5|335.1|337.63|335.23|337.63|335.23|337.5|335.1|0
1641908340000|2022-01-11 13:39:00|337.5|335.1|337.63|335.23|337.63|335.23|337.5|335.1|0
1641908350000|2022-01-11 13:39:10|337.5|335.1|337.89|335.49|337.89|335.49|337.5|335.1|0
1641908360000|2022-01-11 13:39:20|338.02|335.62|338.15|335.75|338.15|335.75|338.02|335.62|0
1641908370000|2022-01-11 13:39:30|338.28|335.88|338.41|336.01|338.41|336.01|338.28|335.88|0
1641908390000|2022-01-11 13:39:50|338.54|336.14|338.15|335.75|338.54|336.14|338.15|335.75|0
1641908400000|2022-01-11 13:40:00|338.02|335.62|338.41|336.01|338.41|336.01|338.02|335.62|0
1641908410000|2022-01-11 13:40:10|338.67|336.27|338.93|336.53|338.93|336.53|338.67|336.27|0
1641908420000|2022-01-11 13:40:20|339|336.6|338.93|336.53|339.07|336.67|338.93|336.53|0
1641908430000|2022-01-11 13:40:30|338.67|336.27|338.15|335.75|338.67|336.27|338.15|335.75|0
1641908440000|2022-01-11 13:40:40|338.02|335.62|338.02|335.62|338.02|335.62|338.02|335.62|0
1641908450000|2022-01-11 13:40:50|338.09|335.69|338.02|335.62|338.15|335.75|338.02|335.62|0
1641908460000|2022-01-11 13:41:00|338.28|335.88|338.54|336.14|338.54|336.14|338.28|335.88|0
1641908470000|2022-01-11 13:41:10|338.28|335.88|338.28|335.88|338.28|335.88|338.15|335.75|0
1641908480000|2022-01-11 13:41:20|338.15|335.75|337.89|335.49|338.15|335.75|337.89|335.49|0
1641908490000|2022-01-11 13:41:30|338.02|335.62|338.02|335.62|338.02|335.62|338.02|335.62|0
1641908500000|2022-01-11 13:41:40|338.15|335.75|338.22|335.82|338.22|335.82|338.15|335.75|0
1641908510000|2022-01-11 13:41:50|338.28|335.88|338.28|335.88|338.28|335.88|338.15|335.75|0
1641908520000|2022-01-11 13:42:00|338.15|335.75|338.67|336.27|338.67|336.27|338.15|335.75|0
1641908530000|2022-01-11 13:42:10|338.8|336.4|338.54|336.14|338.8|336.4|338.54|336.14|0
1641908540000|2022-01-11 13:42:20|338.41|336.01|338.41|336.01|338.41|336.01|338.41|336.01|0
1641908550000|2022-01-11 13:42:30|338.28|335.88|338.41|336.01|338.41|336.01|338.28|335.88|0
1641908560000|2022-01-11 13:42:40|338.54|336.14|338.8|336.4|338.8|336.4|338.54|336.14|0
1641908570000|2022-01-11 13:42:50|338.93|336.53|339.06|336.66|339.06|336.66|338.93|336.53|0
1641908580000|2022-01-11 13:43:00|339.19|336.79|339.85|337.45|339.85|337.45|339.19|336.79|0
1641908590000|2022-01-11 13:43:10|339.72|337.32|339.59|337.19|339.72|337.32|339.59|337.19|0
1641908600000|2022-01-11 13:43:20|339.72|337.32|339.46|337.06|339.72|337.32|339.46|337.06|0
1641908610000|2022-01-11 13:43:30|339.33|336.93|339.59|337.19|339.59|337.19|339.33|336.93|0
1641908620000|2022-01-11 13:43:40|339.72|337.32|339.72|337.32|339.72|337.32|339.72|337.32|0
1641908630000|2022-01-11 13:43:50|339.59|337.19|339.46|337.06|339.59|337.19|339.46|337.06|0
1641908640000|2022-01-11 13:44:00|339.59|337.19|339.72|337.32|339.72|337.32|339.46|337.06|0
1641908650000|2022-01-11 13:44:10|339.85|337.45|340.11|337.71|340.11|337.71|339.85|337.45|0
1641908660000|2022-01-11 13:44:20|340.37|337.97|340.37|337.97|340.5|338.1|340.37|337.97|0
1641908670000|2022-01-11 13:44:30|340.24|337.84|340.11|337.71|340.24|337.84|340.11|337.71|0
1641908680000|2022-01-11 13:44:40|339.98|337.58|339.98|337.58|340.24|337.84|339.98|337.58|0
1641908690000|2022-01-11 13:44:50|339.85|337.45|339.59|337.19|339.85|337.45|339.59|337.19|0
1641908700000|2022-01-11 13:45:00|339.72|337.32|339.32|336.92|339.72|337.32|339.32|336.92|0
1641908710000|2022-01-11 13:45:10|339.19|336.79|338.93|336.53|339.19|336.79|338.93|336.53|0
1641908720000|2022-01-11 13:45:20|339.06|336.66|338.8|336.4|339.06|336.66|338.8|336.4|0
1641908730000|2022-01-11 13:45:30|338.93|336.53|339.19|336.79|339.19|336.79|338.93|336.53|0
1641908740000|2022-01-11 13:45:40|339.06|336.66|339.06|336.66|339.19|336.79|339.06|336.66|0
1641908750000|2022-01-11 13:45:50|338.93|336.53|338.67|336.27|338.93|336.53|338.67|336.27|0
1641908770000|2022-01-11 13:46:10|338.54|336.14|338.15|335.75|338.54|336.14|338.15|335.75|0
1641908780000|2022-01-11 13:46:20|338.02|335.62|337.69|335.29|338.02|335.62|337.69|335.29|0
1641908790000|2022-01-11 13:46:30|337.63|335.23|337.5|335.1|337.63|335.23|337.36|334.96|0
1641908800000|2022-01-11 13:46:40|337.36|334.96|337.5|335.1|337.5|335.1|337.36|334.96|0
1641908810000|2022-01-11 13:46:50|337.63|335.23|337.63|335.23|337.63|335.23|337.63|335.23|0
1641908820000|2022-01-11 13:47:00|337.49|335.09|337.63|335.23|337.63|335.23|337.49|335.09|0
1641908830000|2022-01-11 13:47:10|337.49|335.09|337.49|335.09|337.49|335.09|337.43|335.03|0
1641908850000|2022-01-11 13:47:30|337.63|335.23|337.49|335.09|337.63|335.23|337.49|335.09|0
1641908860000|2022-01-11 13:47:40|337.63|335.23|337.63|335.23|337.63|335.23|337.63|335.23|0
1641908880000|2022-01-11 13:48:00|337.76|335.36|337.89|335.49|337.89|335.49|337.63|335.23|0
1641908890000|2022-01-11 13:48:10|338.15|335.75|338.15|335.75|338.15|335.75|338.02|335.62|0
1641908900000|2022-01-11 13:48:20|338.28|335.88|338.28|335.88|338.28|335.88|338.15|335.75|0
1641908910000|2022-01-11 13:48:30|338.15|335.75|338.15|335.75|338.15|335.75|338.15|335.75|0
1641908920000|2022-01-11 13:48:40|337.89|335.49|338.02|335.62|338.02|335.62|337.89|335.49|0
1641908930000|2022-01-11 13:48:50|338.15|335.75|338.41|336.01|338.41|336.01|338.02|335.62|0
1641908940000|2022-01-11 13:49:00|338.54|336.14|338.48|336.08|338.54|336.14|338.48|336.08|0
1641908950000|2022-01-11 13:49:10|338.54|336.14|338.41|336.01|338.54|336.14|338.41|336.01|0
1641908960000|2022-01-11 13:49:20|338.54|336.14|338.41|336.01|338.54|336.14|338.41|336.01|0
1641908970000|2022-01-11 13:49:30|338.54|336.14|338.41|336.01|338.54|336.14|338.41|336.01|0
1641908980000|2022-01-11 13:49:40|338.54|336.14|338.28|335.88|338.54|336.14|338.28|335.88|0
1641908990000|2022-01-11 13:49:50|338.21|335.81|338.15|335.75|338.28|335.88|338.15|335.75|0
1641909000000|2022-01-11 13:50:00|338.28|335.88|338.93|336.53|338.93|336.53|338.28|335.88|0
1641909010000|2022-01-11 13:50:10|339.06|336.66|339.58|337.18|339.58|337.18|339.06|336.66|0
1641909020000|2022-01-11 13:50:20|339.45|337.05|339.32|336.92|339.45|337.05|339.32|336.92|0
1641909030000|2022-01-11 13:50:30|339.45|337.05|339.39|336.99|339.45|337.05|339.39|336.99|0
1641909040000|2022-01-11 13:50:40|339.45|337.05|339.45|337.05|339.58|337.18|339.45|337.05|0
1641909050000|2022-01-11 13:50:50|339.32|336.92|339.72|337.32|339.72|337.32|339.32|336.92|0
1641909060000|2022-01-11 13:51:00|339.58|337.18|339.72|337.32|339.72|337.32|339.45|337.05|0
1641909070000|2022-01-11 13:51:10|339.85|337.45|339.85|337.45|339.85|337.45|339.72|337.32|0
1641909080000|2022-01-11 13:51:20|339.72|337.32|339.58|337.18|339.72|337.32|339.58|337.18|0
1641909090000|2022-01-11 13:51:30|339.72|337.32|339.58|337.18|339.72|337.32|339.58|337.18|0
1641909100000|2022-01-11 13:51:40|339.72|337.32|339.58|337.18|339.72|337.32|339.58|337.18|0
1641909110000|2022-01-11 13:51:50|339.45|337.05|339.72|337.32|339.72|337.32|339.45|337.05|0
1641909120000|2022-01-11 13:52:00|339.78|337.38|339.98|337.58|339.98|337.58|339.78|337.38|0
1641909130000|2022-01-11 13:52:10|340.05|337.65|340.24|337.84|340.24|337.84|340.05|337.65|0
1641909140000|2022-01-11 13:52:20|340.11|337.71|340.11|337.71|340.11|337.71|339.98|337.58|0
1641909150000|2022-01-11 13:52:30|340.24|337.84|340.24|337.84|340.24|337.84|340.24|337.84|0
1641909160000|2022-01-11 13:52:40|340.5|338.1|340.37|337.97|340.5|338.1|340.37|337.97|0
1641909170000|2022-01-11 13:52:50|340.63|338.23|340.63|338.23|340.76|338.36|340.63|338.23|0
1641909180000|2022-01-11 13:53:00|340.76|338.36|340.7|338.3|340.76|338.36|340.63|338.23|0
1641909190000|2022-01-11 13:53:10|340.63|338.23|340.76|338.36|340.9|338.5|340.63|338.23|0
1641909200000|2022-01-11 13:53:20|340.9|338.5|340.63|338.23|340.9|338.5|340.63|338.23|0
1641909210000|2022-01-11 13:53:30|340.57|338.17|340.5|338.1|340.57|338.17|340.5|338.1|0
1641909220000|2022-01-11 13:53:40|340.63|338.23|340.76|338.36|340.76|338.36|340.63|338.23|0
1641909230000|2022-01-11 13:53:50|340.89|338.49|341.03|338.63|341.03|338.63|340.89|338.49|0
1641909240000|2022-01-11 13:54:00|341.16|338.76|340.89|338.49|341.16|338.76|340.89|338.49|0
1641909250000|2022-01-11 13:54:10|340.76|338.36|340.5|338.1|340.76|338.36|340.5|338.1|0
1641909260000|2022-01-11 13:54:20|340.63|338.23|340.5|338.1|340.63|338.23|340.5|338.1|0
1641909270000|2022-01-11 13:54:30|340.57|338.17|340.63|338.23|340.63|338.23|340.57|338.17|0
1641909280000|2022-01-11 13:54:40|340.76|338.36|340.63|338.23|340.76|338.36|340.63|338.23|0
1641909290000|2022-01-11 13:54:50|340.5|338.1|340.57|338.17|340.63|338.23|340.5|338.1|0
1641909300000|2022-01-11 13:55:00|340.5|338.1|340.5|338.1|340.5|338.1|340.5|338.1|0
1641909310000|2022-01-11 13:55:10|340.37|337.97|340.37|337.97|340.37|337.97|340.37|337.97|0
1641909330000|2022-01-11 13:55:30|340.24|337.84|340.24|337.84|340.24|337.84|340.11|337.71|0
1641909340000|2022-01-11 13:55:40|340.11|337.71|340.24|337.84|340.24|337.84|340.11|337.71|0
1641909350000|2022-01-11 13:55:50|340.11|337.71|339.98|337.58|340.11|337.71|339.98|337.58|0
1641909360000|2022-01-11 13:56:00|340.24|337.84|340.37|337.97|340.37|337.97|340.24|337.84|0
1641909370000|2022-01-11 13:56:10|340.5|338.1|340.76|338.36|340.76|338.36|340.5|338.1|0
1641909380000|2022-01-11 13:56:20|340.89|338.49|340.5|338.1|340.89|338.49|340.5|338.1|0
1641909390000|2022-01-11 13:56:30|340.37|337.97|340.5|338.1|340.5|338.1|340.37|337.97|0
1641909400000|2022-01-11 13:56:40|340.37|337.97|340.24|337.84|340.37|337.97|340.24|337.84|0
1641909410000|2022-01-11 13:56:50|340.37|337.97|340.37|337.97|340.37|337.97|340.24|337.84|0
1641909420000|2022-01-11 13:57:00|340.5|338.1|340.76|338.36|340.76|338.36|340.5|338.1|0
1641909430000|2022-01-11 13:57:10|340.63|338.23|340.76|338.36|340.76|338.36|340.63|338.23|0
1641909450000|2022-01-11 13:57:30|340.89|338.49|340.76|338.36|340.89|338.49|340.76|338.36|0
1641909470000|2022-01-11 13:57:50|340.63|338.23|340.5|338.1|340.63|338.23|340.5|338.1|0
1641909480000|2022-01-11 13:58:00|340.63|338.23|340.63|338.23|340.63|338.23|340.63|338.23|0
1641909490000|2022-01-11 13:58:10|340.5|338.1|340.5|338.1|340.63|338.23|340.5|338.1|0
1641909500000|2022-01-11 13:58:20|340.37|337.97|340.24|337.84|340.37|337.97|340.24|337.84|0
1641909520000|2022-01-11 13:58:40|340.37|337.97|340.37|337.97|340.37|337.97|340.37|337.97|0
1641909530000|2022-01-11 13:58:50|340.24|337.84|340.24|337.84|340.24|337.84|340.24|337.84|0
1641909540000|2022-01-11 13:59:00|340.3|337.9|340.37|337.97|340.37|337.97|340.24|337.84|0
1641909550000|2022-01-11 13:59:10|340.63|338.23|340.76|338.36|340.89|338.49|340.63|338.23|0
1641909570000|2022-01-11 13:59:30|340.89|338.49|341.02|338.62|341.02|338.62|340.89|338.49|0
1641909580000|2022-01-11 13:59:40|341.16|338.76|341.16|338.76|341.16|338.76|341.16|338.76|0
1641909590000|2022-01-11 13:59:50|341.02|338.62|341.02|338.62|341.02|338.62|340.76|338.36|0
1641909600000|2022-01-11 14:00:00|340.96|338.56|341.42|339.02|341.42|339.02|340.96|338.56|0
1641909610000|2022-01-11 14:00:10|341.29|338.89|341.29|338.89|341.29|338.89|341.22|338.82|0
1641909620000|2022-01-11 14:00:20|341.42|339.02|341.55|339.15|341.68|339.28|341.42|339.02|0
1641909630000|2022-01-11 14:00:30|341.42|339.02|341.42|339.02|341.42|339.02|341.42|339.02|0
1641909640000|2022-01-11 14:00:40|341.29|338.89|341.42|339.02|341.42|339.02|341.29|338.89|0
1641909650000|2022-01-11 14:00:50|341.55|339.15|341.29|338.89|341.55|339.15|341.29|338.89|0
1641909660000|2022-01-11 14:01:00|341.42|339.02|341.42|339.02|341.42|339.02|341.42|339.02|0
1641909670000|2022-01-11 14:01:10|341.55|339.15|341.29|338.89|341.55|339.15|341.29|338.89|0
1641909680000|2022-01-11 14:01:20|341.15|338.75|340.89|338.49|341.15|338.75|340.89|338.49|0
1641909690000|2022-01-11 14:01:30|341.02|338.62|341.15|338.75|341.15|338.75|341.02|338.62|0
1641909700000|2022-01-11 14:01:40|341.29|338.89|341.29|338.89|341.42|339.02|341.29|338.89|0
1641909710000|2022-01-11 14:01:50|341.15|338.75|341.42|339.02|341.42|339.02|341.15|338.75|0
1641909720000|2022-01-11 14:02:00|341.29|338.89|341.55|339.15|341.55|339.15|341.29|338.89|0
1641909730000|2022-01-11 14:02:10|341.68|339.28|341.55|339.15|341.68|339.28|341.55|339.15|0
1641909760000|2022-01-11 14:02:40|341.68|339.28|341.68|339.28|341.68|339.28|341.68|339.28|0
1641909770000|2022-01-11 14:02:50|341.81|339.41|342.07|339.67|342.07|339.67|341.81|339.41|0
1641909780000|2022-01-11 14:03:00|342.21|339.81|342.34|339.94|342.47|340.07|342.21|339.81|0
1641909790000|2022-01-11 14:03:10|342.21|339.81|342.21|339.81|342.21|339.81|342.21|339.81|0
1641909800000|2022-01-11 14:03:20|342.27|339.87|342.21|339.81|342.34|339.94|342.07|339.67|0
1641909810000|2022-01-11 14:03:30|342.34|339.94|342.21|339.81|342.34|339.94|342.07|339.67|0
1641909820000|2022-01-11 14:03:40|342.34|339.94|342.34|339.94|342.47|340.07|342.34|339.94|0
1641909830000|2022-01-11 14:03:50|342.21|339.81|342.47|340.07|342.47|340.07|342.21|339.81|0
1641909840000|2022-01-11 14:04:00|342.34|339.94|342.34|339.94|342.34|339.94|342.34|339.94|0
1641909850000|2022-01-11 14:04:10|342.47|340.07|342.6|340.2|342.6|340.2|342.47|340.07|0
1641909860000|2022-01-11 14:04:20|342.86|340.46|342.73|340.33|342.86|340.46|342.73|340.33|0
1641909870000|2022-01-11 14:04:30|342.47|340.07|342.73|340.33|342.73|340.33|342.47|340.07|0
1641909880000|2022-01-11 14:04:40|342.6|340.2|342.21|339.81|342.6|340.2|342.21|339.81|0
1641909890000|2022-01-11 14:04:50|342.34|339.94|342.73|340.33|342.73|340.33|342.34|339.94|0
1641909900000|2022-01-11 14:05:00|342.67|340.27|342.47|340.07|342.67|340.27|342.47|340.07|0
1641909910000|2022-01-11 14:05:10|342.6|340.2|342.6|340.2|342.6|340.2|342.6|340.2|0
1641909920000|2022-01-11 14:05:20|342.73|340.33|342.73|340.33|342.86|340.46|342.73|340.33|0
1641909930000|2022-01-11 14:05:30|342.8|340.4|342.6|340.2|342.86|340.46|342.6|340.2|0
1641909940000|2022-01-11 14:05:40|342.73|340.33|343|340.6|343|340.6|342.73|340.33|0
1641909950000|2022-01-11 14:05:50|343.13|340.73|342.86|340.46|343.13|340.73|342.86|340.46|0
1641909960000|2022-01-11 14:06:00|342.73|340.33|342.73|340.33|342.86|340.46|342.6|340.2|0
1641909970000|2022-01-11 14:06:10|342.86|340.46|343|340.6|343|340.6|342.86|340.46|0
1641909980000|2022-01-11 14:06:20|342.86|340.46|342.73|340.33|342.86|340.46|342.73|340.33|0
1641909990000|2022-01-11 14:06:30|342.6|340.2|342.6|340.2|342.6|340.2|342.6|340.2|0
1641910000000|2022-01-11 14:06:40|342.47|340.07|342.6|340.2|342.6|340.2|342.47|340.07|0
1641910010000|2022-01-11 14:06:50|342.47|340.07|342.47|340.07|342.47|340.07|342.47|340.07|0
1641910020000|2022-01-11 14:07:00|342.6|340.2|342.34|339.94|342.6|340.2|342.34|339.94|0
1641910030000|2022-01-11 14:07:10|342.47|340.07|342.47|340.07|342.6|340.2|342.47|340.07|0
1641910040000|2022-01-11 14:07:20|342.34|339.94|342.47|340.07|342.47|340.07|342.34|339.94|0
1641910050000|2022-01-11 14:07:30|342.34|339.94|343|340.6|343|340.6|342.34|339.94|0
1641910060000|2022-01-11 14:07:40|342.86|340.46|342.86|340.46|342.86|340.46|342.73|340.33|0
1641910070000|2022-01-11 14:07:50|342.73|340.33|342.73|340.33|342.99|340.59|342.73|340.33|0
1641910080000|2022-01-11 14:08:00|342.86|340.46|342.86|340.46|342.86|340.46|342.86|340.46|0
1641910090000|2022-01-11 14:08:10|342.99|340.59|342.47|340.07|342.99|340.59|342.47|340.07|0
1641910100000|2022-01-11 14:08:20|342.73|340.33|342.47|340.07|342.73|340.33|342.47|340.07|0
1641910110000|2022-01-11 14:08:30|342.6|340.2|342.6|340.2|342.73|340.33|342.6|340.2|0
1641910120000|2022-01-11 14:08:40|342.73|340.33|342.86|340.46|342.86|340.46|342.73|340.33|0
1641910130000|2022-01-11 14:08:50|342.73|340.33|342.07|339.67|342.73|340.33|342.07|339.67|0
1641910140000|2022-01-11 14:09:00|341.94|339.54|341.94|339.54|342.07|339.67|341.94|339.54|0
1641910150000|2022-01-11 14:09:10|342.07|339.67|341.94|339.54|342.07|339.67|341.81|339.41|0
1641910160000|2022-01-11 14:09:20|342.01|339.61|341.94|339.54|342.01|339.61|341.94|339.54|0
1641910170000|2022-01-11 14:09:30|341.81|339.41|341.81|339.41|341.81|339.41|341.81|339.41|0
1641910180000|2022-01-11 14:09:40|341.68|339.28|341.55|339.15|341.68|339.28|341.55|339.15|0
1641910190000|2022-01-11 14:09:50|341.68|339.28|341.55|339.15|341.68|339.28|341.55|339.15|0
1641910200000|2022-01-11 14:10:00|341.68|339.28|342.34|339.94|342.34|339.94|341.68|339.28|0
1641910210000|2022-01-11 14:10:10|342.47|340.07|342.07|339.67|342.47|340.07|342.07|339.67|0
1641910220000|2022-01-11 14:10:20|341.94|339.54|341.81|339.41|341.94|339.54|341.81|339.41|0
1641910230000|2022-01-11 14:10:30|342.07|339.67|342.07|339.67|342.07|339.67|341.94|339.54|0
1641910240000|2022-01-11 14:10:40|342.2|339.8|342.2|339.8|342.2|339.8|342.2|339.8|0
1641910250000|2022-01-11 14:10:50|342.07|339.67|341.94|339.54|342.07|339.67|341.94|339.54|0
1641910260000|2022-01-11 14:11:00|342.01|339.61|341.94|339.54|342.07|339.67|341.94|339.54|0
1641910280000|2022-01-11 14:11:20|342.07|339.67|341.94|339.54|342.07|339.67|341.94|339.54|0
1641910290000|2022-01-11 14:11:30|342.01|339.61|342.01|339.61|342.01|339.61|342.01|339.61|0
1641910300000|2022-01-11 14:11:40|342.07|339.67|341.94|339.54|342.07|339.67|341.81|339.41|0
1641910310000|2022-01-11 14:11:50|341.81|339.41|341.81|339.41|341.81|339.41|341.81|339.41|0
1641910320000|2022-01-11 14:12:00|341.94|339.54|341.94|339.54|341.94|339.54|341.81|339.41|0
1641910330000|2022-01-11 14:12:10|342.07|339.67|341.94|339.54|342.07|339.67|341.81|339.41|0
1641910340000|2022-01-11 14:12:20|342.07|339.67|342.07|339.67|342.07|339.67|342.07|339.67|0
1641910350000|2022-01-11 14:12:30|342.2|339.8|342.33|339.93|342.33|339.93|342.2|339.8|0
1641910360000|2022-01-11 14:12:40|342.47|340.07|342.6|340.2|342.73|340.33|342.47|340.07|0
1641910370000|2022-01-11 14:12:50|342.47|340.07|342.33|339.93|342.53|340.13|342.33|339.93|0
1641910380000|2022-01-11 14:13:00|342.47|340.07|342.67|340.27|342.67|340.27|342.47|340.07|0
1641910390000|2022-01-11 14:13:10|342.6|340.2|342.53|340.13|342.6|340.2|342.47|340.07|0
1641910400000|2022-01-11 14:13:20|342.6|340.2|342.6|340.2|342.6|340.2|342.47|340.07|0
1641910410000|2022-01-11 14:13:30|342.47|340.07|342.33|339.93|342.47|340.07|342.33|339.93|0
1641910420000|2022-01-11 14:13:40|342.47|340.07|342.8|340.4|342.8|340.4|342.47|340.07|0
1641910430000|2022-01-11 14:13:50|342.86|340.46|342.73|340.33|342.86|340.46|342.6|340.2|0
1641910440000|2022-01-11 14:14:00|342.6|340.2|342.6|340.2|342.73|340.33|342.6|340.2|0
1641910450000|2022-01-11 14:14:10|342.67|340.27|342.6|340.2|342.67|340.27|342.6|340.2|0
1641910460000|2022-01-11 14:14:20|342.47|340.07|342.2|339.8|342.47|340.07|342.2|339.8|0
1641910470000|2022-01-11 14:14:30|342.07|339.67|342.07|339.67|342.07|339.67|342.07|339.67|0
1641910480000|2022-01-11 14:14:40|341.94|339.54|341.68|339.28|341.94|339.54|341.68|339.28|0
1641910490000|2022-01-11 14:14:50|341.41|339.01|341.68|339.28|341.68|339.28|341.41|339.01|0
1641910500000|2022-01-11 14:15:00|341.81|339.41|341.67|339.27|341.87|339.47|341.67|339.27|0
1641910510000|2022-01-11 14:15:10|341.81|339.41|342.2|339.8|342.2|339.8|341.81|339.41|0
1641910520000|2022-01-11 14:15:20|342.33|339.93|342.86|340.46|342.86|340.46|342.33|339.93|0
1641910530000|2022-01-11 14:15:30|342.99|340.59|342.86|340.46|342.99|340.59|342.86|340.46|0
1641910540000|2022-01-11 14:15:40|342.73|340.33|342.6|340.2|342.73|340.33|342.6|340.2|0
1641910550000|2022-01-11 14:15:50|342.46|340.06|342.46|340.06|342.46|340.06|342.46|340.06|0
1641910560000|2022-01-11 14:16:00|342.73|340.33|342.86|340.46|342.86|340.46|342.73|340.33|0
1641910570000|2022-01-11 14:16:10|342.99|340.59|342.86|340.46|343.12|340.72|342.86|340.46|0
1641910580000|2022-01-11 14:16:20|342.99|340.59|342.73|340.33|342.99|340.59|342.73|340.33|0
1641910590000|2022-01-11 14:16:30|342.6|340.2|342.46|340.06|342.6|340.2|342.46|340.06|0
1641910600000|2022-01-11 14:16:40|342.6|340.2|342.46|340.06|342.6|340.2|342.46|340.06|0
1641910610000|2022-01-11 14:16:50|342.6|340.2|342.4|340|342.6|340.2|342.33|339.93|0
1641910620000|2022-01-11 14:17:00|342.46|340.06|342.33|339.93|342.6|340.2|342.33|339.93|0
1641910630000|2022-01-11 14:17:10|342.46|340.06|342.73|340.33|342.73|340.33|342.46|340.06|0
1641910640000|2022-01-11 14:17:20|342.86|340.46|343.19|340.79|343.19|340.79|342.86|340.46|0
1641910650000|2022-01-11 14:17:30|343.12|340.72|342.99|340.59|343.25|340.85|342.99|340.59|0
1641910660000|2022-01-11 14:17:40|343.06|340.66|342.73|340.33|343.06|340.66|342.73|340.33|0
1641910670000|2022-01-11 14:17:50|342.86|340.46|343.12|340.72|343.12|340.72|342.86|340.46|0
1641910680000|2022-01-11 14:18:00|342.73|340.33|343.25|340.85|343.25|340.85|342.73|340.33|0
1641910690000|2022-01-11 14:18:10|343.12|340.72|343.12|340.72|343.25|340.85|343.12|340.72|0
1641910700000|2022-01-11 14:18:20|342.99|340.59|343.25|340.85|343.25|340.85|342.99|340.59|0
1641910710000|2022-01-11 14:18:30|343.12|340.72|343.25|340.85|343.25|340.85|343.12|340.72|0
1641910720000|2022-01-11 14:18:40|343.12|340.72|343.12|340.72|343.12|340.72|342.99|340.59|0
1641910730000|2022-01-11 14:18:50|343.25|340.85|343.25|340.85|343.25|340.85|343.25|340.85|0
1641910740000|2022-01-11 14:19:00|343.39|340.99|342.99|340.59|343.39|340.99|342.99|340.59|0
1641910750000|2022-01-11 14:19:10|343.12|340.72|342.99|340.59|343.12|340.72|342.99|340.59|0
1641910760000|2022-01-11 14:19:20|342.86|340.46|342.73|340.33|342.86|340.46|342.73|340.33|0
1641910770000|2022-01-11 14:19:30|342.46|340.06|342.46|340.06|342.46|340.06|342.4|340|0
1641910780000|2022-01-11 14:19:40|342.33|339.93|342.33|339.93|342.46|340.06|342.33|339.93|0
1641910790000|2022-01-11 14:19:50|342.46|340.06|342.73|340.33|342.73|340.33|342.46|340.06|0
1641910810000|2022-01-11 14:20:10|342.79|340.39|342.46|340.06|342.79|340.39|342.46|340.06|0
1641910820000|2022-01-11 14:20:20|342.59|340.19|342.46|340.06|342.59|340.19|342.46|340.06|0
1641910830000|2022-01-11 14:20:30|342.33|339.93|342.33|339.93|342.33|339.93|342.2|339.8|0
1641910840000|2022-01-11 14:20:40|342.59|340.19|342.33|339.93|342.59|340.19|342.33|339.93|0
1641910850000|2022-01-11 14:20:50|342.2|339.8|342.46|340.06|342.46|340.06|342.2|339.8|0
1641910860000|2022-01-11 14:21:00|342.33|339.93|342.27|339.87|342.33|339.93|342.2|339.8|0
1641910870000|2022-01-11 14:21:10|342.33|339.93|342.07|339.67|342.33|339.93|342.07|339.67|0
1641910880000|2022-01-11 14:21:20|342.27|339.87|342.73|340.33|342.73|340.33|342.27|339.87|0
1641910890000|2022-01-11 14:21:30|342.79|340.39|342.53|340.13|342.79|340.39|342.53|340.13|0
1641910900000|2022-01-11 14:21:40|342.59|340.19|342.33|339.93|342.59|340.19|342.33|339.93|0
1641910910000|2022-01-11 14:21:50|342.46|340.06|342.33|339.93|342.46|340.06|342.33|339.93|0
1641910920000|2022-01-11 14:22:00|342.2|339.8|341.54|339.14|342.2|339.8|341.54|339.14|0
1641910930000|2022-01-11 14:22:10|341.41|339.01|341.54|339.14|341.67|339.27|341.41|339.01|0
1641910940000|2022-01-11 14:22:20|341.67|339.27|341.74|339.34|341.8|339.4|341.67|339.27|0
1641910950000|2022-01-11 14:22:30|341.94|339.54|342.07|339.67|342.07|339.67|341.94|339.54|0
1641910960000|2022-01-11 14:22:40|342.14|339.74|342.33|339.93|342.33|339.93|342.14|339.74|0
1641910970000|2022-01-11 14:22:50|342.2|339.8|342.33|339.93|342.33|339.93|342.2|339.8|0
1641910980000|2022-01-11 14:23:00|342.2|339.8|341.93|339.53|342.2|339.8|341.93|339.53|0
1641910990000|2022-01-11 14:23:10|342.07|339.67|342.33|339.93|342.33|339.93|342.07|339.67|0
1641911000000|2022-01-11 14:23:20|342.2|339.8|342.2|339.8|342.2|339.8|342.2|339.8|0
1641911010000|2022-01-11 14:23:30|342.33|339.93|342.27|339.87|342.33|339.93|342.27|339.87|0
1641911020000|2022-01-11 14:23:40|342.2|339.8|342.07|339.67|342.2|339.8|342.07|339.67|0
1641911040000|2022-01-11 14:24:00|342.2|339.8|342.2|339.8|342.2|339.8|342.2|339.8|0
1641911050000|2022-01-11 14:24:10|342.27|339.87|342.07|339.67|342.27|339.87|342.07|339.67|0
1641911060000|2022-01-11 14:24:20|341.93|339.53|341.8|339.4|341.93|339.53|341.8|339.4|0
1641911070000|2022-01-11 14:24:30|341.41|339.01|341.54|339.14|341.54|339.14|341.41|339.01|0
1641911080000|2022-01-11 14:24:40|341.41|339.01|341.54|339.14|341.54|339.14|341.41|339.01|0
1641911090000|2022-01-11 14:24:50|341.41|339.01|341.41|339.01|341.41|339.01|341.41|339.01|0
1641911100000|2022-01-11 14:25:00|341.28|338.88|341.41|339.01|341.41|339.01|341.01|338.61|0
1641911110000|2022-01-11 14:25:10|341.54|339.14|341.67|339.27|341.67|339.27|341.54|339.14|0
1641911120000|2022-01-11 14:25:20|341.54|339.14|341.67|339.27|341.67|339.27|341.54|339.14|0
1641911130000|2022-01-11 14:25:30|341.8|339.4|341.93|339.53|341.93|339.53|341.8|339.4|0
1641911140000|2022-01-11 14:25:40|342|339.6|341.93|339.53|342.07|339.67|341.93|339.53|0
1641911150000|2022-01-11 14:25:50|342|339.6|342|339.6|342|339.6|342|339.6|0
1641911160000|2022-01-11 14:26:00|341.93|339.53|341.8|339.4|341.93|339.53|341.8|339.4|0
1641911170000|2022-01-11 14:26:10|341.67|339.27|341.67|339.27|341.8|339.4|341.67|339.27|0
1641911180000|2022-01-11 14:26:20|341.41|339.01|341.28|338.88|341.41|339.01|341.28|338.88|0
1641911190000|2022-01-11 14:26:30|341.14|338.74|341.01|338.61|341.14|338.74|341.01|338.61|0
1641911200000|2022-01-11 14:26:40|340.88|338.48|340.88|338.48|341.01|338.61|340.88|338.48|0
1641911210000|2022-01-11 14:26:50|341.01|338.61|340.88|338.48|341.01|338.61|340.75|338.35|0
1641911220000|2022-01-11 14:27:00|341.01|338.61|341.01|338.61|341.01|338.61|340.88|338.48|0
1641911230000|2022-01-11 14:27:10|341.28|338.88|341.54|339.14|341.54|339.14|341.28|338.88|0
1641911240000|2022-01-11 14:27:20|341.67|339.27|341.8|339.4|341.93|339.53|341.67|339.27|0
1641911250000|2022-01-11 14:27:30|341.67|339.27|341.8|339.4|341.8|339.4|341.67|339.27|0
1641911260000|2022-01-11 14:27:40|342.06|339.66|342.2|339.8|342.2|339.8|342.06|339.66|0
1641911270000|2022-01-11 14:27:50|342.06|339.66|341.93|339.53|342.06|339.66|341.93|339.53|0
1641911280000|2022-01-11 14:28:00|342.2|339.8|342.33|339.93|342.33|339.93|342.06|339.66|0
1641911290000|2022-01-11 14:28:10|342.59|340.19|342.46|340.06|342.59|340.19|342.46|340.06|0
1641911300000|2022-01-11 14:28:20|342.33|339.93|342.2|339.8|342.33|339.93|342.2|339.8|0
1641911310000|2022-01-11 14:28:30|342.06|339.66|342.2|339.8|342.2|339.8|341.93|339.53|0
1641911320000|2022-01-11 14:28:40|342.46|340.06|342.46|340.06|342.46|340.06|342.46|340.06|0
1641911330000|2022-01-11 14:28:50|342.2|339.8|342.2|339.8|342.2|339.8|342.06|339.66|0
1641911340000|2022-01-11 14:29:00|342.33|339.93|342.59|340.19|342.59|340.19|342.2|339.8|0
1641911350000|2022-01-11 14:29:10|342.46|340.06|342.46|340.06|342.46|340.06|342.46|340.06|0
1641911360000|2022-01-11 14:29:20|342.2|339.8|342.2|339.8|342.2|339.8|342.2|339.8|0
1641911370000|2022-01-11 14:29:30|342.06|339.66|341.93|339.53|342.2|339.8|341.93|339.53|0
1641911380000|2022-01-11 14:29:40|341.8|339.4|341.67|339.27|341.8|339.4|341.67|339.27|0
1641911390000|2022-01-11 14:29:50|341.8|339.4|342.2|339.8|342.2|339.8|341.8|339.4|0
1641911400000|2022-01-11 14:30:00|342.06|339.66|341.8|339.4|342.06|339.66|341.67|339.27|0
1641911410000|2022-01-11 14:30:10|341.67|339.27|342.59|340.19|342.59|340.19|341.67|339.27|0
1641911420000|2022-01-11 14:30:20|342.99|340.59|343.25|340.85|343.51|341.11|342.99|340.59|0
1641911430000|2022-01-11 14:30:30|342.59|340.19|343.38|340.98|343.38|340.98|342.59|340.19|0
1641911440000|2022-01-11 14:30:40|343.25|340.85|343.38|340.98|343.51|341.11|343.25|340.85|0
1641911450000|2022-01-11 14:30:50|343.51|341.11|343.51|341.11|343.65|341.25|343.38|340.98|0
1641911460000|2022-01-11 14:31:00|343.78|341.38|344.97|342.57|344.97|342.57|343.78|341.38|0
1641911470000|2022-01-11 14:31:10|345.1|342.7|346.03|343.63|346.03|343.63|345.1|342.7|0
1641911480000|2022-01-11 14:31:20|346.29|343.89|346.43|344.03|346.69|344.29|346.16|343.76|0
1641911490000|2022-01-11 14:31:30|345.9|343.5|345.63|343.23|345.9|343.5|345.37|342.97|0
1641911500000|2022-01-11 14:31:40|345.23|342.83|345.9|343.5|345.9|343.5|345.23|342.83|0
1641911510000|2022-01-11 14:31:50|346.03|343.63|346.29|343.89|346.29|343.89|345.63|343.23|0
1641911520000|2022-01-11 14:32:00|346.56|344.16|346.03|343.63|346.82|344.42|346.03|343.63|0
1641911530000|2022-01-11 14:32:10|346.16|343.76|345.76|343.36|346.43|344.03|345.76|343.36|0
1641911540000|2022-01-11 14:32:20|345.9|343.5|345.23|342.83|346.16|343.76|345.23|342.83|0
1641911550000|2022-01-11 14:32:30|345.5|343.1|345.9|343.5|345.9|343.5|345.5|343.1|0
1641911560000|2022-01-11 14:32:40|346.03|343.63|346.29|343.89|346.43|344.03|346.03|343.63|0
1641911570000|2022-01-11 14:32:50|345.63|343.23|345.1|342.7|345.63|343.23|344.83|342.43|0
1641911580000|2022-01-11 14:33:00|345.5|343.1|345.89|343.49|346.03|343.63|345.5|343.1|0
1641911590000|2022-01-11 14:33:10|346.16|343.76|346.82|344.42|346.82|344.42|346.16|343.76|0
1641911600000|2022-01-11 14:33:20|346.56|344.16|346.16|343.76|346.82|344.42|346.16|343.76|0
1641911610000|2022-01-11 14:33:30|346.43|344.03|346.69|344.29|346.69|344.29|346.16|343.76|0
1641911620000|2022-01-11 14:33:40|346.82|344.42|347.09|344.69|347.09|344.69|346.76|344.36|0
1641911630000|2022-01-11 14:33:50|346.96|344.56|347.49|345.09|347.49|345.09|346.82|344.42|0
1641911640000|2022-01-11 14:34:00|347.76|345.36|348.15|345.75|348.15|345.75|347.49|345.09|0
1641911650000|2022-01-11 14:34:10|348.42|346.02|347.8|345.4|353.97|351.57|347.8|345.4|0
1641911660000|2022-01-11 14:34:20|348.33|345.93|346.81|344.41|348.73|346.33|346.81|344.41|0
1641911670000|2022-01-11 14:34:30|346.68|344.28|348.1|345.7|348.1|345.7|346.68|344.28|0
1641911680000|2022-01-11 14:34:40|347.84|345.44|349.04|346.64|349.17|346.77|347.84|345.44|0
1641911690000|2022-01-11 14:34:50|349.17|346.77|348.5|346.1|349.17|346.77|348.5|346.1|0
1641911700000|2022-01-11 14:35:00|349.44|347.04|349.44|347.04|349.44|347.04|349.04|346.64|0
1641911710000|2022-01-11 14:35:10|349.17|346.77|348.5|346.1|349.3|346.9|348.5|346.1|0
1641911720000|2022-01-11 14:35:20|348.37|345.97|347.84|345.44|348.37|345.97|347.7|345.3|0
1641911730000|2022-01-11 14:35:30|347.97|345.57|348.64|346.24|348.64|346.24|347.97|345.57|0
1641911740000|2022-01-11 14:35:40|349.04|346.64|348.64|346.24|349.04|346.64|348.64|346.24|0
1641911750000|2022-01-11 14:35:50|347.57|345.17|347.83|345.43|347.83|345.43|347.3|344.9|0
1641911760000|2022-01-11 14:36:00|348.1|345.7|346.77|344.37|348.1|345.7|346.77|344.37|0
1641911770000|2022-01-11 14:36:10|346.64|344.24|345.84|343.44|346.64|344.24|345.84|343.44|0
1641911780000|2022-01-11 14:36:20|347.17|344.77|347.17|344.77|347.83|345.43|347.17|344.77|0
1641911790000|2022-01-11 14:36:30|347.04|344.64|346.9|344.5|347.3|344.9|346.9|344.5|0
1641911800000|2022-01-11 14:36:40|346.37|343.97|346.24|343.84|346.5|344.1|346.1|343.7|0
1641911810000|2022-01-11 14:36:50|345.84|343.44|346.1|343.7|346.5|344.1|345.84|343.44|0
1641911820000|2022-01-11 14:37:00|345.57|343.17|345.97|343.57|345.97|343.57|345.57|343.17|0
1641911830000|2022-01-11 14:37:10|346.37|343.97|346.64|344.24|346.64|344.24|346.37|343.97|0
1641911840000|2022-01-11 14:37:20|346.9|344.5|347.5|345.1|347.5|345.1|346.9|344.5|0
1641911850000|2022-01-11 14:37:30|347.43|345.03|347.43|345.03|347.43|345.03|347.17|344.77|0
1641911860000|2022-01-11 14:37:40|347.17|344.77|347.17|344.77|347.17|344.77|347.04|344.64|0
1641911870000|2022-01-11 14:37:50|347.57|345.17|347.57|345.17|347.83|345.43|347.57|345.17|0
1641911880000|2022-01-11 14:38:00|347.97|345.57|347.43|345.03|348.1|345.7|347.3|344.9|0
1641911890000|2022-01-11 14:38:10|347.7|345.3|347.57|345.17|347.7|345.3|347.43|345.03|0
1641911900000|2022-01-11 14:38:20|347.03|344.63|348.23|345.83|348.23|345.83|347.03|344.63|0
1641911910000|2022-01-11 14:38:30|348.77|346.37|349.03|346.63|349.3|346.9|348.77|346.37|0
1641911920000|2022-01-11 14:38:40|349.44|347.04|348.77|346.37|349.44|347.04|348.77|346.37|0
1641911930000|2022-01-11 14:38:50|349.17|346.77|349.44|347.04|349.44|347.04|348.9|346.5|0
1641911940000|2022-01-11 14:39:00|349.57|347.17|349.3|346.9|349.57|347.17|349.3|346.9|0
1641911950000|2022-01-11 14:39:10|348.9|346.5|348.77|346.37|349.03|346.63|348.77|346.37|0
1641911960000|2022-01-11 14:39:20|348.63|346.23|348.5|346.1|348.63|346.23|348.37|345.97|0
1641911970000|2022-01-11 14:39:30|349.44|347.04|349.44|347.04|349.44|347.04|349.3|346.9|0
1641911980000|2022-01-11 14:39:40|349.57|347.17|349.44|347.04|349.57|347.17|349.3|346.9|0
1641911990000|2022-01-11 14:39:50|349.57|347.17|349.44|347.04|349.57|347.17|349.44|347.04|0
1641912000000|2022-01-11 14:40:00|348.9|346.5|350.37|347.97|350.51|348.11|348.9|346.5|0
1641912010000|2022-01-11 14:40:10|350.64|348.24|351.11|348.71|351.11|348.71|350.64|348.24|0
1641912020000|2022-01-11 14:40:20|350.77|348.37|351.18|348.78|351.18|348.78|350.77|348.37|0
1641912030000|2022-01-11 14:40:30|351.04|348.64|351.44|349.04|351.44|349.04|351.04|348.64|0
1641912040000|2022-01-11 14:40:40|351.98|349.58|351.58|349.18|351.98|349.58|351.58|349.18|0
1641912050000|2022-01-11 14:40:50|352.12|349.72|352.65|350.25|352.65|350.25|351.98|349.58|0
1641912060000|2022-01-11 14:41:00|352.52|350.12|351.85|349.45|352.52|350.12|351.58|349.18|0
1641912070000|2022-01-11 14:41:10|351.98|349.58|354|351.6|354.14|351.74|350.08|347.68|0
1641912080000|2022-01-11 14:41:20|354.14|351.74|355.75|353.35|355.75|353.35|354.14|351.74|0
1641912090000|2022-01-11 14:41:30|355.21|352.81|353.83|351.43|355.21|352.81|353.7|351.3|0
1641912100000|2022-01-11 14:41:40|354.1|351.7|354.1|351.7|354.1|351.7|353.83|351.43|0
1641912110000|2022-01-11 14:41:50|355.05|352.65|355.05|352.65|355.32|352.92|354.91|352.51|0
1641912120000|2022-01-11 14:42:00|354.91|352.51|354.51|352.11|354.91|352.51|354.51|352.11|0
1641912130000|2022-01-11 14:42:10|354.78|352.38|354.24|351.84|354.78|352.38|354.24|351.84|0
1641912140000|2022-01-11 14:42:20|353.83|351.43|353.7|351.3|353.97|351.57|353.7|351.3|0
1641912150000|2022-01-11 14:42:30|353.56|351.16|353.43|351.03|353.7|351.3|353.43|351.03|0
1641912160000|2022-01-11 14:42:40|353.7|351.3|353.29|350.89|353.7|351.3|353.16|350.76|0
1641912170000|2022-01-11 14:42:50|353.16|350.76|354.1|351.7|354.1|351.7|353.16|350.76|0
1641912180000|2022-01-11 14:43:00|354.37|351.97|354.77|352.37|354.91|352.51|354.37|351.97|0
1641912190000|2022-01-11 14:43:10|354.64|352.24|354.51|352.11|354.77|352.37|354.51|352.11|0
1641912200000|2022-01-11 14:43:20|354.64|352.24|356.13|353.73|356.13|353.73|354.64|352.24|0
1641912210000|2022-01-11 14:43:30|355.72|353.32|356.26|353.86|356.26|353.86|355.58|353.18|0
1641912220000|2022-01-11 14:43:40|356.13|353.73|357.75|355.35|357.75|355.35|356.13|353.73|0
1641912230000|2022-01-11 14:43:50|358.16|355.76|357.21|354.81|358.16|355.76|357.07|354.67|0
1641912240000|2022-01-11 14:44:00|356.53|354.13|355.99|353.59|356.67|354.27|355.99|353.59|0
1641912250000|2022-01-11 14:44:10|356.53|354.13|356.26|353.86|356.53|354.13|356.2|353.8|0
1641912260000|2022-01-11 14:44:20|355.72|353.32|355.58|353.18|355.72|353.32|355.31|352.91|0
1641912270000|2022-01-11 14:44:30|355.85|353.45|356.53|354.13|356.53|354.13|355.58|353.18|0
1641912280000|2022-01-11 14:44:40|356.8|354.4|355.72|353.32|356.8|354.4|355.72|353.32|0
1641912290000|2022-01-11 14:44:50|355.18|352.78|354.5|352.1|355.18|352.78|354.1|351.7|0
1641912300000|2022-01-11 14:45:00|354.64|352.24|355.18|352.78|355.85|353.45|354.64|352.24|0
1641912310000|2022-01-11 14:45:10|355.31|352.91|356.13|353.73|356.13|353.73|355.31|352.91|0
1641912320000|2022-01-11 14:45:20|355.72|353.32|356.53|354.13|356.53|354.13|355.72|353.32|0
1641912330000|2022-01-11 14:45:30|355.99|353.59|356.8|354.4|356.8|354.4|355.99|353.59|0
1641912340000|2022-01-11 14:45:40|356.53|354.13|356.67|354.27|356.67|354.27|356.4|354|0
1641912350000|2022-01-11 14:45:50|356.94|354.54|356.26|353.86|357.07|354.67|356.26|353.86|0
1641912360000|2022-01-11 14:46:00|355.72|353.32|355.18|352.78|355.72|353.32|355.18|352.78|0
1641912370000|2022-01-11 14:46:10|355.04|352.64|355.04|352.64|355.11|352.71|355.04|352.64|0
1641912380000|2022-01-11 14:46:20|354.77|352.37|354.1|351.7|354.77|352.37|354.1|351.7|0
1641912390000|2022-01-11 14:46:30|354.64|352.24|354.77|352.37|354.77|352.37|354.1|351.7|0
1641912400000|2022-01-11 14:46:40|354.37|351.97|354.37|351.97|354.91|352.51|354.37|351.97|0
1641912410000|2022-01-11 14:46:50|354.23|351.83|354.5|352.1|354.5|352.1|354.23|351.83|0
1641912420000|2022-01-11 14:47:00|354.37|351.97|353.83|351.43|354.37|351.97|353.7|351.3|0
1641912430000|2022-01-11 14:47:10|353.96|351.56|354.77|352.37|354.77|352.37|353.83|351.43|0
1641912440000|2022-01-11 14:47:20|354.1|351.7|354.17|351.77|354.37|351.97|354.1|351.7|0
1641912450000|2022-01-11 14:47:30|353.96|351.56|354.37|351.97|354.37|351.97|353.56|351.16|0
1641912460000|2022-01-11 14:47:40|354.5|352.1|355.04|352.64|355.04|352.64|354.5|352.1|0
1641912470000|2022-01-11 14:47:50|354.77|352.37|354.5|352.1|354.77|352.37|354.37|351.97|0
1641912480000|2022-01-11 14:48:00|355.04|352.64|355.99|353.59|355.99|353.59|355.04|352.64|0
1641912490000|2022-01-11 14:48:10|355.85|353.45|356.94|354.54|356.94|354.54|355.58|353.18|0
1641912500000|2022-01-11 14:48:20|356.6|354.2|356.94|354.54|357.07|354.67|356.6|354.2|0
1641912510000|2022-01-11 14:48:30|357.07|354.67|356.53|354.13|357.07|354.67|356.53|354.13|0
1641912520000|2022-01-11 14:48:40|356.12|353.72|357.48|355.08|357.48|355.08|356.12|353.72|0
1641912530000|2022-01-11 14:48:50|357.34|354.94|357.88|355.48|357.88|355.48|357.21|354.81|0
1641912540000|2022-01-11 14:49:00|358.02|355.62|357.34|354.94|358.02|355.62|357.34|354.94|0
1641912550000|2022-01-11 14:49:10|357.07|354.67|356.26|353.86|357.07|354.67|356.26|353.86|0
1641912560000|2022-01-11 14:49:20|356.12|353.72|356.39|353.99|356.8|354.4|356.12|353.72|0
1641912570000|2022-01-11 14:49:30|355.99|353.59|356.8|354.4|356.94|354.54|355.99|353.59|0
1641912580000|2022-01-11 14:49:40|357.21|354.81|356.12|353.72|357.21|354.81|356.12|353.72|0
1641912590000|2022-01-11 14:49:50|356.19|353.79|356.12|353.72|356.19|353.79|355.99|353.59|0
1641912600000|2022-01-11 14:50:00|356.8|354.4|357.48|355.08|358.02|355.62|356.8|354.4|0
1641912610000|2022-01-11 14:50:10|356.8|354.4|357.21|354.81|357.21|354.81|356.66|354.26|0
1641912620000|2022-01-11 14:50:20|356.8|354.4|355.31|352.91|356.8|354.4|355.31|352.91|0
1641912630000|2022-01-11 14:50:30|355.72|353.32|355.85|353.45|355.85|353.45|355.72|353.32|0
1641912640000|2022-01-11 14:50:40|355.58|353.18|355.72|353.32|355.85|353.45|355.58|353.18|0
1641912650000|2022-01-11 14:50:50|355.18|352.78|354.64|352.24|355.18|352.78|354.64|352.24|0
1641912660000|2022-01-11 14:51:00|354.77|352.37|353.96|351.56|354.77|352.37|353.56|351.16|0
1641912670000|2022-01-11 14:51:10|353.69|351.29|353.96|351.56|353.96|351.56|353.69|351.29|0
1641912680000|2022-01-11 14:51:20|353.69|351.29|353.69|351.29|353.69|351.29|353.29|350.89|0
1641912690000|2022-01-11 14:51:30|353.96|351.56|353.02|350.62|353.96|351.56|353.02|350.62|0
1641912700000|2022-01-11 14:51:40|352.62|350.22|352.08|349.68|352.62|350.22|352.08|349.68|0
1641912710000|2022-01-11 14:51:50|351.41|349.01|350.54|348.14|351.41|349.01|350.34|347.94|0
1641912720000|2022-01-11 14:52:00|350.2|347.8|350.74|348.34|350.74|348.34|350.2|347.8|0
1641912730000|2022-01-11 14:52:10|351.14|348.74|351.54|349.14|351.54|349.14|351.01|348.61|0
1641912740000|2022-01-11 14:52:20|351.95|349.55|350.61|348.21|351.95|349.55|350.61|348.21|0
1641912750000|2022-01-11 14:52:30|351.01|348.61|350.87|348.47|351.01|348.61|350.87|348.47|0
1641912760000|2022-01-11 14:52:40|351.14|348.74|350.74|348.34|351.14|348.74|350.74|348.34|0
1641912770000|2022-01-11 14:52:50|350.87|348.47|351.01|348.61|351.14|348.74|350.74|348.34|0
1641912780000|2022-01-11 14:53:00|351.81|349.41|351.95|349.55|352.21|349.81|351.81|349.41|0
1641912790000|2022-01-11 14:53:10|351.54|349.14|352.62|350.22|352.62|350.22|351.54|349.14|0
1641912800000|2022-01-11 14:53:20|352.21|349.81|352.75|350.35|352.75|350.35|352.08|349.68|0
1641912810000|2022-01-11 14:53:30|353.02|350.62|352.35|349.95|353.02|350.62|352.35|349.95|0
1641912820000|2022-01-11 14:53:40|352.08|349.68|351.95|349.55|352.21|349.81|351.95|349.55|0
1641912830000|2022-01-11 14:53:50|352.21|349.81|352.08|349.68|352.35|349.95|352.08|349.68|0
1641912840000|2022-01-11 14:54:00|351.95|349.55|352.89|350.49|352.89|350.49|351.95|349.55|0
1641912850000|2022-01-11 14:54:10|352.75|350.35|352.08|349.68|352.75|350.35|352.01|349.61|0
1641912860000|2022-01-11 14:54:20|352.21|349.81|352.62|350.22|352.62|350.22|352.21|349.81|0
1641912870000|2022-01-11 14:54:30|352.35|349.95|352.75|350.35|352.89|350.49|352.35|349.95|0
1641912880000|2022-01-11 14:54:40|352.89|350.49|355.04|352.64|355.04|352.64|352.89|350.49|0
1641912890000|2022-01-11 14:54:50|355.18|352.78|355.85|353.45|356.12|353.72|355.18|352.78|0
1641912900000|2022-01-11 14:55:00|356.26|353.86|357.2|354.8|357.34|354.94|356.26|353.86|0
1641912910000|2022-01-11 14:55:10|357.75|355.35|357.2|354.8|358.02|355.62|357.2|354.8|0
1641912920000|2022-01-11 14:55:20|357.07|354.67|359.24|356.84|359.24|356.84|357.07|354.67|0
1641912930000|2022-01-11 14:55:30|359.51|357.11|358.56|356.16|359.51|357.11|358.15|355.75|0
1641912940000|2022-01-11 14:55:40|358.7|356.3|358.43|356.03|358.7|356.3|358.29|355.89|0
1641912950000|2022-01-11 14:55:50|358.15|355.75|357.61|355.21|358.43|356.03|357.61|355.21|0
1641912960000|2022-01-11 14:56:00|357.41|355.01|356.93|354.53|357.41|355.01|356.93|354.53|0
1641912970000|2022-01-11 14:56:10|357.48|355.08|357.2|354.8|357.61|355.21|357.2|354.8|0
1641912980000|2022-01-11 14:56:20|357.88|355.48|357.34|354.94|357.88|355.48|357.34|354.94|0
1641912990000|2022-01-11 14:56:30|357.48|355.08|357.61|355.21|357.88|355.48|357.48|355.08|0
1641913000000|2022-01-11 14:56:40|357.2|354.8|356.8|354.4|357.2|354.8|356.53|354.13|0
1641913010000|2022-01-11 14:56:50|356.93|354.53|355.44|353.04|356.93|354.53|355.44|353.04|0
1641913020000|2022-01-11 14:57:00|355.17|352.77|355.85|353.45|355.85|353.45|354.63|352.23|0
1641913030000|2022-01-11 14:57:10|355.31|352.91|353.42|351.02|355.31|352.91|353.42|351.02|0
1641913040000|2022-01-11 14:57:20|353.83|351.43|353.83|351.43|353.83|351.43|353.69|351.29|0
1641913050000|2022-01-11 14:57:30|353.56|351.16|354.63|352.23|354.63|352.23|353.56|351.16|0
1641913060000|2022-01-11 14:57:40|354.5|352.1|354.63|352.23|354.63|352.23|354.36|351.96|0
1641913070000|2022-01-11 14:57:50|354.9|352.5|355.71|353.31|355.71|353.31|354.9|352.5|0
1641913080000|2022-01-11 14:58:00|356.8|354.4|355.71|353.31|356.8|354.4|355.44|353.04|0
1641913090000|2022-01-11 14:58:10|355.58|353.18|355.85|353.45|355.85|353.45|355.31|352.91|0
1641913100000|2022-01-11 14:58:20|355.58|353.18|355.85|353.45|355.85|353.45|355.31|352.91|0
1641913110000|2022-01-11 14:58:30|355.04|352.64|354.9|352.5|355.17|352.77|354.9|352.5|0
1641913120000|2022-01-11 14:58:40|355.04|352.64|354.9|352.5|355.04|352.64|354.9|352.5|0
1641913130000|2022-01-11 14:58:50|354.77|352.37|354.9|352.5|355.17|352.77|354.77|352.37|0
1641913140000|2022-01-11 14:59:00|354.77|352.37|354.63|352.23|354.77|352.37|354.36|351.96|0
1641913150000|2022-01-11 14:59:10|355.04|352.64|355.04|352.64|355.04|352.64|354.77|352.37|0
1641913160000|2022-01-11 14:59:20|354.63|352.23|354.63|352.23|354.63|352.23|354.5|352.1|0
1641913170000|2022-01-11 14:59:30|355.04|352.64|355.31|352.91|355.44|353.04|355.04|352.64|0
1641913180000|2022-01-11 14:59:40|355.17|352.77|355.31|352.91|355.44|353.04|355.17|352.77|0
1641913190000|2022-01-11 14:59:50|355.85|353.45|355.31|352.91|355.85|353.45|355.31|352.91|0
1641913200000|2022-01-11 15:00:00|355.04|352.64|355.98|353.58|355.98|353.58|355.04|352.64|0
1641913210000|2022-01-11 15:00:10|356.25|353.85|355.98|353.58|356.25|353.85|355.44|353.04|0
1641913220000|2022-01-11 15:00:20|355.58|353.18|354.23|351.83|355.58|353.18|354.23|351.83|0
1641913230000|2022-01-11 15:00:30|353.96|351.56|354.09|351.69|354.23|351.83|353.96|351.56|0
1641913240000|2022-01-11 15:00:40|353.02|350.62|351.54|349.14|353.02|350.62|351.54|349.14|0
1641913250000|2022-01-11 15:00:50|351.14|348.74|351.14|348.74|351.14|348.74|350.87|348.47|0
1641913260000|2022-01-11 15:01:00|350.74|348.34|351.67|349.27|351.67|349.27|350.74|348.34|0
1641913270000|2022-01-11 15:01:10|351.54|349.14|351.94|349.54|352.08|349.68|351.54|349.14|0
1641913280000|2022-01-11 15:01:20|352.61|350.21|352.88|350.48|352.88|350.48|352.34|349.94|0
1641913290000|2022-01-11 15:01:30|352.68|350.28|352.75|350.35|352.75|350.35|352.08|349.68|0
1641913300000|2022-01-11 15:01:40|352.48|350.08|352.21|349.81|352.68|350.28|352.21|349.81|0
1641913310000|2022-01-11 15:01:50|352.34|349.94|351.67|349.27|352.34|349.94|351.54|349.14|0
1641913320000|2022-01-11 15:02:00|352.21|349.81|352.48|350.08|352.48|350.08|352.21|349.81|0
1641913330000|2022-01-11 15:02:10|352.34|349.94|352.48|350.08|353.02|350.62|352.34|349.94|0
1641913340000|2022-01-11 15:02:20|352.21|349.81|351.94|349.54|352.21|349.81|351.94|349.54|0
1641913350000|2022-01-11 15:02:30|352.21|349.81|352.88|350.48|352.88|350.48|352.21|349.81|0
1641913360000|2022-01-11 15:02:40|352.48|350.08|353.69|351.29|353.69|351.29|352.48|350.08|0
1641913370000|2022-01-11 15:02:50|354.09|351.69|353.42|351.02|354.09|351.69|353.42|351.02|0
1641913380000|2022-01-11 15:03:00|353.96|351.56|352.88|350.48|353.96|351.56|352.88|350.48|0
1641913390000|2022-01-11 15:03:10|352.48|350.08|351.41|349.01|352.48|350.08|351.41|349.01|0
1641913400000|2022-01-11 15:03:20|351.67|349.27|352.08|349.68|352.08|349.68|351.67|349.27|0
1641913410000|2022-01-11 15:03:30|352.21|349.81|352.08|349.68|352.75|350.35|352.08|349.68|0
1641913420000|2022-01-11 15:03:40|352.21|349.81|351.81|349.41|352.21|349.81|351.81|349.41|0
1641913430000|2022-01-11 15:03:50|351.67|349.27|351.4|349|351.67|349.27|351.4|349|0
1641913440000|2022-01-11 15:04:00|351.14|348.74|350.6|348.2|351.14|348.74|350.47|348.07|0
1641913450000|2022-01-11 15:04:10|350.33|347.93|349.8|347.4|350.33|347.93|349.8|347.4|0
1641913460000|2022-01-11 15:04:20|349.4|347|349|346.6|349.4|347|349|346.6|0
1641913470000|2022-01-11 15:04:30|348.73|346.33|348.33|345.93|348.73|346.33|348.33|345.93|0
1641913480000|2022-01-11 15:04:40|348.2|345.8|348.06|345.66|348.2|345.8|348.06|345.66|0
1641913490000|2022-01-11 15:04:50|348.2|345.8|348.2|345.8|348.73|346.33|348.2|345.8|0
1641913500000|2022-01-11 15:05:00|348.33|345.93|347.4|345|348.33|345.93|347.4|345|0
1641913510000|2022-01-11 15:05:10|346.87|344.47|347|344.6|347|344.6|346.73|344.33|0
1641913520000|2022-01-11 15:05:20|346.87|344.47|346.6|344.2|347.27|344.87|346.6|344.2|0
1641913530000|2022-01-11 15:05:30|346.67|344.27|346.73|344.33|346.73|344.33|346.34|343.94|0
1641913540000|2022-01-11 15:05:40|346.47|344.07|346.47|344.07|346.47|344.07|346.2|343.8|0
1641913550000|2022-01-11 15:05:50|346.2|343.8|349.02|346.62|349.02|346.62|346.2|343.8|0
1641913560000|2022-01-11 15:06:00|348.62|346.22|349.28|346.88|349.55|347.15|348.62|346.22|0
1641913570000|2022-01-11 15:06:10|349.55|347.15|349.02|346.62|349.62|347.22|349.02|346.62|0
1641913580000|2022-01-11 15:06:20|349.15|346.75|349.42|347.02|349.42|347.02|349.15|346.75|0
1641913590000|2022-01-11 15:06:30|349.28|346.88|349.02|346.62|349.28|346.88|349.02|346.62|0
1641913600000|2022-01-11 15:06:40|349.15|346.75|348.49|346.09|349.28|346.88|348.49|346.09|0
1641913610000|2022-01-11 15:06:50|349.09|346.69|348.96|346.56|349.42|347.02|348.96|346.56|0
1641913620000|2022-01-11 15:07:00|348.89|346.49|349.15|346.75|349.95|347.55|348.89|346.49|0
1641913630000|2022-01-11 15:07:10|349.28|346.88|347.63|345.23|349.42|347.02|347.63|345.23|0
1641913640000|2022-01-11 15:07:20|346.64|344.24|346.24|343.84|346.64|344.24|346.24|343.84|0
1641913650000|2022-01-11 15:07:30|346.38|343.98|346.51|344.11|346.51|344.11|346.05|343.65|0
1641913660000|2022-01-11 15:07:40|346.24|343.84|346.24|343.84|346.24|343.84|345.98|343.58|0
1641913670000|2022-01-11 15:07:50|346.38|343.98|346.38|343.98|347.04|344.64|346.38|343.98|0
1641913680000|2022-01-11 15:08:00|346.24|343.84|346.64|344.24|346.64|344.24|346.24|343.84|0
1641913690000|2022-01-11 15:08:10|347.04|344.64|347.57|345.17|347.57|345.17|347.04|344.64|0
1641913700000|2022-01-11 15:08:20|347.44|345.04|347.71|345.31|347.84|345.44|347.44|345.04|0
1641913710000|2022-01-11 15:08:30|347.97|345.57|348.64|346.24|348.64|346.24|347.97|345.57|0
1641913720000|2022-01-11 15:08:40|348.37|345.97|347.57|345.17|348.37|345.97|347.57|345.17|0
1641913730000|2022-01-11 15:08:50|347.44|345.04|347.31|344.91|347.71|345.31|347.31|344.91|0
1641913740000|2022-01-11 15:09:00|347.51|345.11|347.04|344.64|347.51|345.11|346.91|344.51|0
1641913750000|2022-01-11 15:09:10|346.91|344.51|346.51|344.11|347.04|344.64|346.51|344.11|0
1641913760000|2022-01-11 15:09:20|346.24|343.84|346.11|343.71|346.24|343.84|345.98|343.58|0
1641913770000|2022-01-11 15:09:30|346.24|343.84|347.84|345.44|347.84|345.44|346.24|343.84|0
1641913780000|2022-01-11 15:09:40|348.77|346.37|348.11|345.71|348.91|346.51|348.11|345.71|0
1641913790000|2022-01-11 15:09:50|347.71|345.31|348.51|346.11|348.51|346.11|347.71|345.31|0
1641913800000|2022-01-11 15:10:00|348.64|346.24|348.11|345.71|348.64|346.24|347.97|345.57|0
1641913810000|2022-01-11 15:10:10|348.24|345.84|348.24|345.84|348.37|345.97|348.11|345.71|0
1641913820000|2022-01-11 15:10:20|348.37|345.97|347.31|344.91|348.37|345.97|347.31|344.91|0
1641913830000|2022-01-11 15:10:30|347.44|345.04|347.84|345.44|347.84|345.44|347.44|345.04|0
1641913840000|2022-01-11 15:10:40|347.97|345.57|347.57|345.17|347.97|345.57|347.57|345.17|0
1641913850000|2022-01-11 15:10:50|347.44|345.04|348.64|346.24|348.64|346.24|347.44|345.04|0
1641913860000|2022-01-11 15:11:00|348.24|345.84|347.71|345.31|348.24|345.84|347.44|345.04|0
1641913870000|2022-01-11 15:11:10|347.31|344.91|346.77|344.37|347.31|344.91|346.77|344.37|0
1641913880000|2022-01-11 15:11:20|347.17|344.77|347.04|344.64|347.17|344.77|346.91|344.51|0
1641913890000|2022-01-11 15:11:30|347.17|344.77|347.04|344.64|347.17|344.77|347.04|344.64|0
1641913900000|2022-01-11 15:11:40|347.17|344.77|347.17|344.77|347.31|344.91|347.17|344.77|0
1641913910000|2022-01-11 15:11:50|347.31|344.91|347.31|344.91|347.57|345.17|347.31|344.91|0
1641913920000|2022-01-11 15:12:00|347.44|345.04|347.17|344.77|347.44|345.04|347.17|344.77|0
1641913930000|2022-01-11 15:12:10|347.04|344.64|346.24|343.84|347.04|344.64|346.24|343.84|0
1641913940000|2022-01-11 15:12:20|346.37|343.97|346.64|344.24|346.64|344.24|346.37|343.97|0
1641913950000|2022-01-11 15:12:30|346.77|344.37|345.84|343.44|346.77|344.37|345.84|343.44|0
1641913960000|2022-01-11 15:12:40|345.58|343.18|346.24|343.84|346.24|343.84|345.58|343.18|0
1641913970000|2022-01-11 15:12:50|346.37|343.97|345.58|343.18|346.37|343.97|345.58|343.18|0
1641913980000|2022-01-11 15:13:00|345.71|343.31|345.58|343.18|345.84|343.44|345.44|343.04|0
1641913990000|2022-01-11 15:13:10|345.44|343.04|346.91|344.51|346.91|344.51|345.44|343.04|0
1641914000000|2022-01-11 15:13:20|347.04|344.64|347.44|345.04|347.44|345.04|347.04|344.64|0
1641914010000|2022-01-11 15:13:30|347.17|344.77|347.3|344.9|347.3|344.9|346.91|344.51|0
1641914020000|2022-01-11 15:13:40|347.57|345.17|347.3|344.9|348.1|345.7|347.3|344.9|0
1641914030000|2022-01-11 15:13:50|347.7|345.3|347.57|345.17|347.97|345.57|347.57|345.17|0
1641914040000|2022-01-11 15:14:00|347.7|345.3|347.3|344.9|347.84|345.44|347.3|344.9|0
1641914050000|2022-01-11 15:14:10|347.44|345.04|347.57|345.17|347.57|345.17|347.17|344.77|0
1641914060000|2022-01-11 15:14:20|347.44|345.04|346.91|344.51|347.57|345.17|346.91|344.51|0
1641914070000|2022-01-11 15:14:30|346.77|344.37|347.44|345.04|347.44|345.04|346.77|344.37|0
1641914080000|2022-01-11 15:14:40|347.3|344.9|347.17|344.77|347.3|344.9|347.17|344.77|0
1641914090000|2022-01-11 15:14:50|347.57|345.17|348.64|346.24|348.64|346.24|347.17|344.77|0
1641914100000|2022-01-11 15:15:00|347.97|345.57|347.17|344.77|347.97|345.57|347.04|344.64|0
1641914110000|2022-01-11 15:15:10|347.84|345.44|348.1|345.7|348.1|345.7|347.84|345.44|0
1641914120000|2022-01-11 15:15:20|348.24|345.84|350.24|347.84|350.24|347.84|348.24|345.84|0
1641914130000|2022-01-11 15:15:30|350.11|347.71|350.38|347.98|350.38|347.98|350.11|347.71|0
1641914140000|2022-01-11 15:15:40|350.64|348.24|350.51|348.11|350.64|348.24|350.11|347.71|0
1641914150000|2022-01-11 15:15:50|350.64|348.24|349.84|347.44|350.64|348.24|349.84|347.44|0
1641914160000|2022-01-11 15:16:00|349.97|347.57|349.38|346.98|349.97|347.57|349.31|346.91|0
1641914170000|2022-01-11 15:16:10|349.31|346.91|349.57|347.17|349.71|347.31|349.31|346.91|0
1641914180000|2022-01-11 15:16:20|349.71|347.31|349.84|347.44|349.84|347.44|349.71|347.31|0
1641914190000|2022-01-11 15:16:30|350.11|347.71|350.91|348.51|350.91|348.51|350.11|347.71|0
1641914200000|2022-01-11 15:16:40|350.51|348.11|350.24|347.84|350.51|348.11|350.24|347.84|0
1641914210000|2022-01-11 15:16:50|350.51|348.11|350.51|348.11|350.64|348.24|350.24|347.84|0
1641914220000|2022-01-11 15:17:00|350.64|348.24|349.71|347.31|350.64|348.24|349.71|347.31|0
1641914230000|2022-01-11 15:17:10|350.24|347.84|349.71|347.31|350.24|347.84|349.71|347.31|0
1641914240000|2022-01-11 15:17:20|349.84|347.44|349.71|347.31|349.84|347.44|349.44|347.04|0
1641914250000|2022-01-11 15:17:30|349.57|347.17|349.57|347.17|349.57|347.17|349.44|347.04|0
1641914260000|2022-01-11 15:17:40|349.44|347.04|349.3|346.9|349.44|347.04|348.9|346.5|0
1641914270000|2022-01-11 15:17:50|349.04|346.64|347.97|345.57|349.04|346.64|347.84|345.44|0
1641914280000|2022-01-11 15:18:00|347.3|344.9|346.11|343.71|347.3|344.9|346.11|343.71|0
1641914290000|2022-01-11 15:18:10|346.37|343.97|345.97|343.57|346.57|344.17|345.97|343.57|0
1641914300000|2022-01-11 15:18:20|346.64|344.24|347.04|344.64|347.17|344.77|346.64|344.24|0
1641914310000|2022-01-11 15:18:30|347.3|344.9|347.84|345.44|347.84|345.44|347.3|344.9|0
1641914320000|2022-01-11 15:18:40|347.3|344.9|347.7|345.3|347.7|345.3|347.3|344.9|0
1641914330000|2022-01-11 15:18:50|347.57|345.17|347.17|344.77|347.57|345.17|346.9|344.5|0
1641914340000|2022-01-11 15:19:00|347.04|344.64|347.04|344.64|347.17|344.77|347.04|344.64|0
1641914350000|2022-01-11 15:19:10|346.5|344.1|347.7|345.3|347.7|345.3|346.5|344.1|0
1641914360000|2022-01-11 15:19:20|347.97|345.57|347.17|344.77|347.97|345.57|347.17|344.77|0
1641914370000|2022-01-11 15:19:30|347.04|344.64|346.5|344.1|347.04|344.64|346.5|344.1|0
1641914380000|2022-01-11 15:19:40|346.64|344.24|347.17|344.77|347.17|344.77|346.64|344.24|0
1641914390000|2022-01-11 15:19:50|347.04|344.64|346.77|344.37|347.04|344.64|346.77|344.37|0
1641914400000|2022-01-11 15:20:00|347.04|344.64|347.3|344.9|347.37|344.97|347.04|344.64|0
1641914410000|2022-01-11 15:20:10|347.17|344.77|346.5|344.1|347.17|344.77|346.5|344.1|0
1641914420000|2022-01-11 15:20:20|346.37|343.97|347.57|345.17|347.57|345.17|346.37|343.97|0
1641914430000|2022-01-11 15:20:30|347.3|344.9|347.44|345.04|347.44|345.04|347.17|344.77|0
1641914440000|2022-01-11 15:20:40|347.17|344.77|347.3|344.9|347.44|345.04|347.17|344.77|0
1641914450000|2022-01-11 15:20:50|347.44|345.04|347.83|345.43|347.83|345.43|347.44|345.04|0
1641914460000|2022-01-11 15:21:00|347.7|345.3|347.17|344.77|347.7|345.3|347.17|344.77|0
1641914470000|2022-01-11 15:21:10|346.9|344.5|346.37|343.97|346.9|344.5|346.37|343.97|0
1641914480000|2022-01-11 15:21:20|346.24|343.84|345.84|343.44|346.24|343.84|345.71|343.31|0
1641914490000|2022-01-11 15:21:30|345.71|343.31|346.9|344.5|346.9|344.5|345.71|343.31|0
1641914500000|2022-01-11 15:21:40|347.04|344.64|346.57|344.17|347.3|344.9|346.57|344.17|0
1641914510000|2022-01-11 15:21:50|346.37|343.97|346.24|343.84|346.5|344.1|346.24|343.84|0
1641914520000|2022-01-11 15:22:00|345.84|343.44|345.44|343.04|345.84|343.44|345.44|343.04|0
1641914530000|2022-01-11 15:22:10|346.77|344.37|346.77|344.37|347.04|344.64|346.64|344.24|0
1641914540000|2022-01-11 15:22:20|347.5|345.1|347.3|344.9|347.5|345.1|347.3|344.9|0
1641914550000|2022-01-11 15:22:30|347.17|344.77|346.64|344.24|347.17|344.77|346.64|344.24|0
1641914560000|2022-01-11 15:22:40|346.77|344.37|346.77|344.37|346.9|344.5|346.77|344.37|0
1641914570000|2022-01-11 15:22:50|346.9|344.5|346.9|344.5|347.17|344.77|346.9|344.5|0
1641914580000|2022-01-11 15:23:00|347.03|344.63|347.17|344.77|347.17|344.77|347.03|344.63|0
1641914590000|2022-01-11 15:23:10|346.77|344.37|348.23|345.83|348.23|345.83|346.77|344.37|0
1641914600000|2022-01-11 15:23:20|347.7|345.3|347.83|345.43|347.83|345.43|347.7|345.3|0
1641914610000|2022-01-11 15:23:30|347.7|345.3|347.17|344.77|347.7|345.3|347.17|344.77|0
1641914620000|2022-01-11 15:23:40|347.03|344.63|347.17|344.77|347.3|344.9|346.9|344.5|0
1641914630000|2022-01-11 15:23:50|347.03|344.63|347.43|345.03|347.43|345.03|347.03|344.63|0
1641914640000|2022-01-11 15:24:00|346.9|344.5|346.64|344.24|347.17|344.77|346.64|344.24|0
1641914650000|2022-01-11 15:24:10|347.03|344.63|346.9|344.5|347.3|344.9|346.9|344.5|0
1641914660000|2022-01-11 15:24:20|346.77|344.37|346.64|344.24|346.77|344.37|346.64|344.24|0
1641914670000|2022-01-11 15:24:30|346.9|344.5|346.9|344.5|346.9|344.5|346.77|344.37|0
1641914680000|2022-01-11 15:24:40|346.64|344.24|347.83|345.43|347.83|345.43|346.5|344.1|0
1641914690000|2022-01-11 15:24:50|348.23|345.83|348.9|346.5|348.9|346.5|348.23|345.83|0
1641914700000|2022-01-11 15:25:00|348.23|345.83|348.37|345.97|348.5|346.1|348.23|345.83|0
1641914710000|2022-01-11 15:25:10|347.83|345.43|348.1|345.7|348.37|345.97|347.83|345.43|0
1641914720000|2022-01-11 15:25:20|347.97|345.57|348.63|346.23|348.63|346.23|347.97|345.57|0
1641914730000|2022-01-11 15:25:30|348.5|346.1|349.84|347.44|349.84|347.44|348.5|346.1|0
1641914740000|2022-01-11 15:25:40|349.57|347.17|350.37|347.97|350.37|347.97|349.3|346.9|0
1641914750000|2022-01-11 15:25:50|349.84|347.44|349.7|347.3|349.97|347.57|349.7|347.3|0
1641914760000|2022-01-11 15:26:00|349.84|347.44|350.37|347.97|350.37|347.97|349.84|347.44|0
1641914770000|2022-01-11 15:26:10|349.97|347.57|350.1|347.7|350.37|347.97|349.97|347.57|0
1641914780000|2022-01-11 15:26:20|349.84|347.44|348.9|346.5|349.84|347.44|348.9|346.5|0
1641914790000|2022-01-11 15:26:30|348.37|345.97|348.77|346.37|348.77|346.37|348.37|345.97|0
1641914800000|2022-01-11 15:26:40|348.37|345.97|348.37|345.97|348.37|345.97|348.37|345.97|0
1641914810000|2022-01-11 15:26:50|348.5|346.1|348.37|345.97|348.5|346.1|348.37|345.97|0
1641914820000|2022-01-11 15:27:00|348.9|346.5|347.97|345.57|348.9|346.5|347.97|345.57|0
1641914830000|2022-01-11 15:27:10|347.3|344.9|346.5|344.1|347.3|344.9|346.5|344.1|0
1641914840000|2022-01-11 15:27:20|346.63|344.23|346.9|344.5|347.03|344.63|346.63|344.23|0
1641914850000|2022-01-11 15:27:30|347.03|344.63|346.77|344.37|347.43|345.03|346.77|344.37|0
1641914860000|2022-01-11 15:27:40|346.63|344.23|346.37|343.97|346.63|344.23|346.37|343.97|0
1641914870000|2022-01-11 15:27:50|346.5|344.1|346.77|344.37|346.9|344.5|346.5|344.1|0
1641914880000|2022-01-11 15:28:00|347.03|344.63|347.17|344.77|347.3|344.9|346.9|344.5|0
1641914890000|2022-01-11 15:28:10|346.63|344.23|346.9|344.5|346.9|344.5|346.63|344.23|0
1641914900000|2022-01-11 15:28:20|346.63|344.23|346.63|344.23|346.77|344.37|346.63|344.23|0
1641914910000|2022-01-11 15:28:30|347.03|344.63|347.43|345.03|347.43|345.03|347.03|344.63|0
1641914920000|2022-01-11 15:28:40|347.03|344.63|347.3|344.9|347.57|345.17|347.03|344.63|0
1641914930000|2022-01-11 15:28:50|347.37|344.97|346.9|344.5|347.37|344.97|346.9|344.5|0
1641914940000|2022-01-11 15:29:00|347.03|344.63|347.17|344.77|347.17|344.77|346.9|344.5|0
1641914950000|2022-01-11 15:29:10|347.03|344.63|347.03|344.63|347.03|344.63|346.37|343.97|0
1641914960000|2022-01-11 15:29:20|347.17|344.77|347.7|345.3|347.7|345.3|347.17|344.77|0
1641914970000|2022-01-11 15:29:30|347.96|345.56|347.56|345.16|347.96|345.56|347.56|345.16|0
1641914980000|2022-01-11 15:29:40|347.7|345.3|348.63|346.23|348.63|346.23|347.7|345.3|0
1641914990000|2022-01-11 15:29:50|348.77|346.37|347.83|345.43|348.77|346.37|347.83|345.43|0
1641915000000|2022-01-11 15:30:00|347.7|345.3|348.23|345.83|348.23|345.83|347.7|345.3|0
1641915010000|2022-01-11 15:30:10|348.1|345.7|347.56|345.16|348.23|345.83|347.56|345.16|0
1641915020000|2022-01-11 15:30:20|347.43|345.03|347.03|344.63|347.43|345.03|347.03|344.63|0
1641915030000|2022-01-11 15:30:30|346.77|344.37|345.84|343.44|346.77|344.37|345.84|343.44|0
1641915040000|2022-01-11 15:30:40|345.57|343.17|344.38|341.98|345.57|343.17|344.38|341.98|0
1641915050000|2022-01-11 15:30:50|343.85|341.45|343.85|341.45|343.85|341.45|343.19|340.79|0
1641915060000|2022-01-11 15:31:00|344.51|342.11|348.1|345.7|348.1|345.7|344.51|342.11|0
1641915070000|2022-01-11 15:31:10|347.56|345.16|347.16|344.76|347.56|345.16|346.9|344.5|0
1641915080000|2022-01-11 15:31:20|347.83|345.43|349.03|346.63|349.03|346.63|347.83|345.43|0
1641915090000|2022-01-11 15:31:30|350.1|347.7|349.17|346.77|350.1|347.7|349.17|346.77|0
1641915100000|2022-01-11 15:31:40|349.7|347.3|350.1|347.7|350.64|348.24|349.7|347.3|0
1641915110000|2022-01-11 15:31:50|350.17|347.77|350.91|348.51|350.91|348.51|350.17|347.77|0
1641915120000|2022-01-11 15:32:00|350.77|348.37|349.97|347.57|350.91|348.51|349.97|347.57|0
1641915130000|2022-01-11 15:32:10|349.83|347.43|349.17|346.77|349.83|347.43|349.17|346.77|0
1641915140000|2022-01-11 15:32:20|349.3|346.9|349.17|346.77|349.3|346.9|348.63|346.23|0
1641915150000|2022-01-11 15:32:30|350.24|347.84|349.43|347.03|350.37|347.97|349.43|347.03|0
1641915160000|2022-01-11 15:32:40|349.57|347.17|349.57|347.17|349.83|347.43|349.43|347.03|0
1641915170000|2022-01-11 15:32:50|349.43|347.03|349.17|346.77|349.43|347.03|349.17|346.77|0
1641915180000|2022-01-11 15:33:00|349.1|346.7|349.03|346.63|349.3|346.9|349.03|346.63|0
1641915190000|2022-01-11 15:33:10|348.5|346.1|348.63|346.23|348.76|346.36|348.5|346.1|0
1641915200000|2022-01-11 15:33:20|347.96|345.56|348.23|345.83|348.23|345.83|347.96|345.56|0
1641915210000|2022-01-11 15:33:30|347.96|345.56|348.1|345.7|348.1|345.7|347.96|345.56|0
1641915220000|2022-01-11 15:33:40|347.96|345.56|348.36|345.96|348.36|345.96|347.7|345.3|0
1641915230000|2022-01-11 15:33:50|348.23|345.83|348.36|345.96|348.36|345.96|348.23|345.83|0
1641915240000|2022-01-11 15:34:00|348.5|346.1|349.03|346.63|349.16|346.76|348.5|346.1|0
1641915250000|2022-01-11 15:34:10|349.3|346.9|350.1|347.7|350.1|347.7|349.3|346.9|0
1641915260000|2022-01-11 15:34:20|349.97|347.57|350.5|348.1|350.5|348.1|349.97|347.57|0
1641915270000|2022-01-11 15:34:30|350.24|347.84|350.24|347.84|350.24|347.84|350.24|347.84|0
1641915280000|2022-01-11 15:34:40|350.64|348.24|351.85|349.45|351.85|349.45|350.64|348.24|0
1641915290000|2022-01-11 15:34:50|351.58|349.18|351.84|349.44|351.98|349.58|351.58|349.18|0
1641915300000|2022-01-11 15:35:00|351.44|349.04|352.52|350.12|352.65|350.25|351.44|349.04|0
1641915310000|2022-01-11 15:35:10|352.11|349.71|351.84|349.44|352.38|349.98|351.84|349.44|0
1641915320000|2022-01-11 15:35:20|351.71|349.31|351.98|349.58|352.52|350.12|351.71|349.31|0
1641915330000|2022-01-11 15:35:30|352.25|349.85|352.11|349.71|352.65|350.25|352.11|349.71|0
1641915340000|2022-01-11 15:35:40|351.84|349.44|351.98|349.58|352.25|349.85|351.84|349.44|0
1641915350000|2022-01-11 15:35:50|351.71|349.31|351.44|349.04|351.71|349.31|351.44|349.04|0
1641915360000|2022-01-11 15:36:00|351.98|349.58|351.31|348.91|351.98|349.58|351.31|348.91|0
1641915370000|2022-01-11 15:36:10|350.77|348.37|350.64|348.24|350.77|348.37|350.1|347.7|0
1641915380000|2022-01-11 15:36:20|350.9|348.5|350.64|348.24|351.04|348.64|350.64|348.24|0
1641915390000|2022-01-11 15:36:30|350.37|347.97|350.37|347.97|350.64|348.24|350.37|347.97|0
1641915400000|2022-01-11 15:36:40|350.77|348.37|351.04|348.64|351.04|348.64|350.5|348.1|0
1641915410000|2022-01-11 15:36:50|351.44|349.04|351.31|348.91|351.44|349.04|351.31|348.91|0
1641915420000|2022-01-11 15:37:00|351.44|349.04|351.04|348.64|351.44|349.04|351.04|348.64|0
1641915430000|2022-01-11 15:37:10|351.17|348.77|351.84|349.44|351.84|349.44|351.17|348.77|0
1641915440000|2022-01-11 15:37:20|351.78|349.38|351.58|349.18|351.84|349.44|351.44|349.04|0
1641915450000|2022-01-11 15:37:30|351.84|349.44|351.84|349.44|352.52|350.12|351.84|349.44|0
1641915460000|2022-01-11 15:37:40|351.71|349.31|352.11|349.71|352.11|349.71|351.71|349.31|0
1641915470000|2022-01-11 15:37:50|352.25|349.85|352.38|349.98|352.52|350.12|352.25|349.85|0
1641915480000|2022-01-11 15:38:00|351.98|349.58|351.98|349.58|352.11|349.71|351.98|349.58|0
1641915490000|2022-01-11 15:38:10|351.84|349.44|351.71|349.31|351.84|349.44|351.44|349.04|0
1641915500000|2022-01-11 15:38:20|351.57|349.17|351.44|349.04|351.57|349.17|351.44|349.04|0
1641915510000|2022-01-11 15:38:30|351.84|349.44|351.31|348.91|351.84|349.44|351.31|348.91|0
1641915520000|2022-01-11 15:38:40|350.64|348.24|351.31|348.91|351.31|348.91|350.64|348.24|0
1641915530000|2022-01-11 15:38:50|351.44|349.04|350.77|348.37|351.44|349.04|350.64|348.24|0
1641915540000|2022-01-11 15:39:00|351.17|348.77|350.64|348.24|351.17|348.77|350.64|348.24|0
1641915550000|2022-01-11 15:39:10|350.5|348.1|350.9|348.5|351.04|348.64|350.5|348.1|0
1641915560000|2022-01-11 15:39:20|350.5|348.1|350.9|348.5|350.9|348.5|350.5|348.1|0
1641915570000|2022-01-11 15:39:30|349.83|347.43|350.1|347.7|350.1|347.7|349.83|347.43|0
1641915580000|2022-01-11 15:39:40|350.23|347.83|351.17|348.77|351.17|348.77|350.23|347.83|0
1641915590000|2022-01-11 15:39:50|350.77|348.37|351.17|348.77|351.31|348.91|350.77|348.37|0
1641915600000|2022-01-11 15:40:00|351.31|348.91|351.71|349.31|351.71|349.31|351.31|348.91|0
1641915610000|2022-01-11 15:40:10|351.84|349.44|351.98|349.58|352.11|349.71|351.71|349.31|0
1641915620000|2022-01-11 15:40:20|351.57|349.17|351.98|349.58|351.98|349.58|351.57|349.17|0
1641915630000|2022-01-11 15:40:30|351.84|349.44|351.44|349.04|351.84|349.44|351.31|348.91|0
1641915640000|2022-01-11 15:40:40|351.31|348.91|351.44|349.04|351.57|349.17|351.31|348.91|0
1641915650000|2022-01-11 15:40:50|351.71|349.31|352.25|349.85|352.25|349.85|351.71|349.31|0
1641915660000|2022-01-11 15:41:00|351.84|349.44|352.78|350.38|352.78|350.38|351.84|349.44|0
1641915670000|2022-01-11 15:41:10|352.65|350.25|352.78|350.38|352.78|350.38|352.65|350.25|0
1641915680000|2022-01-11 15:41:20|353.59|351.19|353.73|351.33|353.73|351.33|352.65|350.25|0
1641915690000|2022-01-11 15:41:30|354|351.6|354.94|352.54|354.94|352.54|354|351.6|0
1641915700000|2022-01-11 15:41:40|354.81|352.41|355.35|352.95|355.35|352.95|354.81|352.41|0
1641915710000|2022-01-11 15:41:50|355.21|352.81|354.81|352.41|355.21|352.81|354.81|352.41|0
1641915720000|2022-01-11 15:42:00|354.94|352.54|355.35|352.95|355.48|353.08|354.94|352.54|0
1641915730000|2022-01-11 15:42:10|355.89|353.49|355.75|353.35|355.89|353.49|355.62|353.22|0
1641915740000|2022-01-11 15:42:20|355.89|353.49|356.43|354.03|356.43|354.03|355.89|353.49|0
1641915750000|2022-01-11 15:42:30|356.16|353.76|355.75|353.35|356.16|353.76|355.62|353.22|0
1641915760000|2022-01-11 15:42:40|356.02|353.62|356.16|353.76|356.16|353.76|356.02|353.62|0
1641915770000|2022-01-11 15:42:50|356.02|353.62|356.3|353.9|356.3|353.9|356.02|353.62|0
1641915780000|2022-01-11 15:43:00|353.09|350.69|353.37|350.97|353.37|350.97|352.82|350.42|0
1641915790000|2022-01-11 15:43:10|353.77|351.37|353.64|351.24|353.77|351.37|353.44|351.04|0
1641915800000|2022-01-11 15:43:20|353.5|351.1|356.66|354.26|356.66|354.26|353.5|351.1|0
1641915810000|2022-01-11 15:43:30|356.52|354.12|356.38|353.98|356.52|354.12|356.18|353.78|0
1641915820000|2022-01-11 15:43:40|356.52|354.12|356.52|354.12|356.52|354.12|356.11|353.71|0
1641915830000|2022-01-11 15:43:50|356.79|354.39|356.52|354.12|356.93|354.53|356.52|354.12|0
1641915840000|2022-01-11 15:44:00|356.38|353.98|356.25|353.85|356.52|354.12|356.25|353.85|0
1641915850000|2022-01-11 15:44:10|356.38|353.98|356.25|353.85|356.38|353.98|356.25|353.85|0
1641915860000|2022-01-11 15:44:20|356.18|353.78|355.51|353.11|356.18|353.78|355.44|353.04|0
1641915870000|2022-01-11 15:44:30|355.57|353.17|355.3|352.9|355.57|353.17|355.3|352.9|0
1641915880000|2022-01-11 15:44:40|355.71|353.31|355.44|353.04|355.71|353.31|355.44|353.04|0
1641915890000|2022-01-11 15:44:50|355.57|353.17|355.98|353.58|355.98|353.58|355.57|353.17|0
1641915900000|2022-01-11 15:45:00|356.66|354.26|356.25|353.85|356.66|354.26|356.25|353.85|0
1641915910000|2022-01-11 15:45:10|356.52|354.12|355.57|353.17|356.66|354.26|355.57|353.17|0
1641915920000|2022-01-11 15:45:20|355.17|352.77|354.56|352.16|355.17|352.77|354.56|352.16|0
1641915930000|2022-01-11 15:45:30|355.03|352.63|352.74|350.34|355.03|352.63|352.74|350.34|0
1641915940000|2022-01-11 15:45:40|352.06|349.66|351.39|348.99|352.2|349.8|351.39|348.99|0
1641915950000|2022-01-11 15:45:50|351.66|349.26|352.6|350.2|352.6|350.2|351.26|348.86|0
1641915960000|2022-01-11 15:46:00|352.33|349.93|353.81|351.41|353.95|351.55|352.33|349.93|0
1641915970000|2022-01-11 15:46:10|353|350.6|353|350.6|353|350.6|352.74|350.34|0
1641915980000|2022-01-11 15:46:20|352.87|350.47|352.6|350.2|352.87|350.47|352.33|349.93|0
1641915990000|2022-01-11 15:46:30|353.27|350.87|353.41|351.01|353.41|351.01|353.27|350.87|0
1641916000000|2022-01-11 15:46:40|353.54|351.14|352.6|350.2|353.54|351.14|352.6|350.2|0
1641916010000|2022-01-11 15:46:50|353|350.6|353.27|350.87|353.41|351.01|353|350.6|0
1641916020000|2022-01-11 15:47:00|353.14|350.74|352.6|350.2|353.14|350.74|352.6|350.2|0
1641916030000|2022-01-11 15:47:10|353|350.6|353.41|351.01|353.41|351.01|352.87|350.47|0
1641916040000|2022-01-11 15:47:20|353.68|351.28|354.35|351.95|354.35|351.95|353.68|351.28|0
1641916050000|2022-01-11 15:47:30|354.22|351.82|353.54|351.14|354.22|351.82|353.54|351.14|0
1641916060000|2022-01-11 15:47:40|353.27|350.87|352.73|350.33|353.27|350.87|352.73|350.33|0
1641916070000|2022-01-11 15:47:50|352.33|349.93|352.6|350.2|352.6|350.2|352.2|349.8|0
1641916080000|2022-01-11 15:48:00|353|350.6|352|349.6|353|350.6|352|349.6|0
1641916090000|2022-01-11 15:48:10|352.2|349.8|352.33|349.93|352.33|349.93|352.2|349.8|0
1641916100000|2022-01-11 15:48:20|351.93|349.53|352.46|350.06|352.46|350.06|351.93|349.53|0
1641916110000|2022-01-11 15:48:30|352.33|349.93|352.46|350.06|352.46|350.06|352.06|349.66|0
1641916120000|2022-01-11 15:48:40|352.33|349.93|352.73|350.33|352.73|350.33|352.33|349.93|0
1641916130000|2022-01-11 15:48:50|353.68|351.28|353.41|351.01|353.68|351.28|353.14|350.74|0
1641916140000|2022-01-11 15:49:00|353.95|351.55|353.81|351.41|354.08|351.68|353.81|351.41|0
1641916150000|2022-01-11 15:49:10|353.41|351.01|353.14|350.74|353.41|351.01|353.14|350.74|0
1641916160000|2022-01-11 15:49:20|353.41|351.01|354.22|351.82|354.22|351.82|353.41|351.01|0
1641916170000|2022-01-11 15:49:30|354.18|351.78|354.45|352.05|354.59|352.19|354.18|351.78|0
1641916180000|2022-01-11 15:49:40|354.59|352.19|356.35|353.95|356.35|353.95|354.59|352.19|0
1641916190000|2022-01-11 15:49:50|355.53|353.13|355.13|352.73|355.53|353.13|355.13|352.73|0
1641916200000|2022-01-11 15:50:00|355.53|353.13|356.55|354.15|356.55|354.15|355.53|353.13|0
1641916210000|2022-01-11 15:50:10|356.07|353.67|356.21|353.81|356.21|353.81|356.07|353.67|0
1641916220000|2022-01-11 15:50:20|356.75|354.35|356.75|354.35|357.02|354.62|356.75|354.35|0
1641916230000|2022-01-11 15:50:30|357.02|354.62|356.75|354.35|357.02|354.62|356.75|354.35|0
1641916240000|2022-01-11 15:50:40|356.62|354.22|355.8|353.4|356.62|354.22|355.8|353.4|0
1641916250000|2022-01-11 15:50:50|356.21|353.81|356.35|353.95|356.35|353.95|356.21|353.81|0
1641916260000|2022-01-11 15:51:00|356.62|354.22|356.21|353.81|356.62|354.22|356.21|353.81|0
1641916270000|2022-01-11 15:51:10|356.07|353.67|355.8|353.4|356.07|353.67|355.8|353.4|0
1641916280000|2022-01-11 15:51:20|356.21|353.81|357.16|354.76|357.16|354.76|356.21|353.81|0
1641916290000|2022-01-11 15:51:30|356.62|354.22|356.89|354.49|356.89|354.49|356.48|354.08|0
1641916300000|2022-01-11 15:51:40|356.62|354.22|356.07|353.67|356.62|354.22|356.07|353.67|0
1641916310000|2022-01-11 15:51:50|355.94|353.54|355.67|353.27|355.94|353.54|355.53|353.13|0
1641916320000|2022-01-11 15:52:00|355.4|353|355.13|352.73|355.4|353|355.13|352.73|0
1641916330000|2022-01-11 15:52:10|355.26|352.86|355.8|353.4|355.8|353.4|355.26|352.86|0
1641916340000|2022-01-11 15:52:20|355.26|352.86|355.53|353.13|355.67|353.27|355.26|352.86|0
1641916350000|2022-01-11 15:52:30|354.93|352.53|355.13|352.73|355.13|352.73|354.86|352.46|0
1641916360000|2022-01-11 15:52:40|354.99|352.59|355.13|352.73|355.26|352.86|354.99|352.59|0
1641916370000|2022-01-11 15:52:50|354.99|352.59|355.67|353.27|355.67|353.27|354.99|352.59|0
1641916380000|2022-01-11 15:53:00|355.94|353.54|355.26|352.86|355.94|353.54|355.26|352.86|0
1641916390000|2022-01-11 15:53:10|355.13|352.73|354.99|352.59|355.26|352.86|354.99|352.59|0
1641916400000|2022-01-11 15:53:20|355.13|352.73|354.59|352.19|355.13|352.73|354.59|352.19|0
1641916410000|2022-01-11 15:53:30|354.72|352.32|354.72|352.32|354.72|352.32|354.59|352.19|0
1641916420000|2022-01-11 15:53:40|354.86|352.46|354.86|352.46|354.86|352.46|354.72|352.32|0
1641916430000|2022-01-11 15:53:50|355.13|352.73|354.59|352.19|355.13|352.73|354.59|352.19|0
1641916440000|2022-01-11 15:54:00|354.05|351.65|353.64|351.24|354.05|351.65|353.64|351.24|0
1641916450000|2022-01-11 15:54:10|353.51|351.11|353.78|351.38|353.91|351.51|353.51|351.11|0
1641916460000|2022-01-11 15:54:20|354.05|351.65|354.45|352.05|354.59|352.19|354.05|351.65|0
1641916470000|2022-01-11 15:54:30|354.86|352.46|354.59|352.19|354.86|352.46|354.45|352.05|0
1641916480000|2022-01-11 15:54:40|354.72|352.32|354.72|352.32|354.72|352.32|354.45|352.05|0
1641916490000|2022-01-11 15:54:50|354.45|352.05|353.91|351.51|354.45|352.05|353.91|351.51|0
1641916500000|2022-01-11 15:55:00|353.64|351.24|352.84|350.44|353.64|351.24|352.84|350.44|0
1641916510000|2022-01-11 15:55:10|353.1|350.7|352.7|350.3|353.1|350.7|352.7|350.3|0
1641916520000|2022-01-11 15:55:20|352.84|350.44|352.97|350.57|353.1|350.7|352.57|350.17|0
1641916530000|2022-01-11 15:55:30|352.83|350.43|352.7|350.3|352.83|350.43|352.7|350.3|0
1641916540000|2022-01-11 15:55:40|353.04|350.64|353.1|350.7|353.1|350.7|352.97|350.57|0
1641916550000|2022-01-11 15:55:50|352.83|350.43|352.83|350.43|352.83|350.43|352.7|350.3|0
1641916560000|2022-01-11 15:56:00|353.24|350.84|353.37|350.97|353.37|350.97|353.24|350.84|0
1641916570000|2022-01-11 15:56:10|353.91|351.51|354.72|352.32|354.72|352.32|353.91|351.51|0
1641916580000|2022-01-11 15:56:20|354.32|351.92|354.45|352.05|354.72|352.32|354.32|351.92|0
1641916590000|2022-01-11 15:56:30|354.59|352.19|354.45|352.05|354.59|352.19|354.18|351.78|0
1641916600000|2022-01-11 15:56:40|353.91|351.51|354.45|352.05|354.45|352.05|353.78|351.38|0
1641916610000|2022-01-11 15:56:50|354.18|351.78|354.45|352.05|354.45|352.05|353.91|351.51|0
1641916620000|2022-01-11 15:57:00|353.78|351.38|354.45|352.05|354.45|352.05|353.78|351.38|0
1641916630000|2022-01-11 15:57:10|354.32|351.92|354.32|351.92|354.32|351.92|354.18|351.78|0
1641916640000|2022-01-11 15:57:20|354.45|352.05|353.78|351.38|354.45|352.05|353.78|351.38|0
1641916650000|2022-01-11 15:57:30|353.51|351.11|354.05|351.65|354.05|351.65|353.51|351.11|0
1641916660000|2022-01-11 15:57:40|354.18|351.78|354.05|351.65|354.18|351.78|354.05|351.65|0
1641916670000|2022-01-11 15:57:50|353.91|351.51|354.45|352.05|354.72|352.32|353.91|351.51|0
1641916680000|2022-01-11 15:58:00|354.59|352.19|354.59|352.19|354.86|352.46|354.59|352.19|0
1641916690000|2022-01-11 15:58:10|354.05|351.65|354.18|351.78|354.18|351.78|354.05|351.65|0
1641916700000|2022-01-11 15:58:20|353.78|351.38|352.43|350.03|353.78|351.38|352.43|350.03|0
1641916710000|2022-01-11 15:58:30|352.16|349.76|351.49|349.09|352.16|349.76|351.22|348.82|0
1641916720000|2022-01-11 15:58:40|351.36|348.96|351.36|348.96|351.36|348.96|351.22|348.82|0
1641916730000|2022-01-11 15:58:50|351.76|349.36|352.16|349.76|352.16|349.76|351.76|349.36|0
1641916740000|2022-01-11 15:59:00|352.7|350.3|352.3|349.9|352.7|350.3|352.3|349.9|0
1641916750000|2022-01-11 15:59:10|351.76|349.36|351.62|349.22|352.16|349.76|351.62|349.22|0
1641916760000|2022-01-11 15:59:20|351.49|349.09|351.76|349.36|351.89|349.49|351.49|349.09|0
1641916770000|2022-01-11 15:59:30|351.62|349.22|352.3|349.9|352.3|349.9|351.62|349.22|0
1641916780000|2022-01-11 15:59:40|352.03|349.63|352.03|349.63|352.16|349.76|352.03|349.63|0
1641916790000|2022-01-11 15:59:50|352.16|349.76|352.03|349.63|352.3|349.9|352.03|349.63|0
1641916800000|2022-01-11 16:00:00|351.89|349.49|350.95|348.55|351.89|349.49|350.82|348.42|0
1641916810000|2022-01-11 16:00:10|351.22|348.82|351.36|348.96|351.36|348.96|351.09|348.69|0
1641916820000|2022-01-11 16:00:20|351.89|349.49|352.03|349.63|352.03|349.63|351.62|349.22|0
1641916830000|2022-01-11 16:00:30|352.16|349.76|352.3|349.9|352.3|349.9|351.89|349.49|0
1641916840000|2022-01-11 16:00:40|352.16|349.76|351.76|349.36|352.16|349.76|351.76|349.36|0
1641916850000|2022-01-11 16:00:50|351.36|348.96|351.09|348.69|351.36|348.96|351.09|348.69|0
1641916860000|2022-01-11 16:01:00|350.82|348.42|350.15|347.75|350.82|348.42|350.15|347.75|0
1641916870000|2022-01-11 16:01:10|350.55|348.15|350.69|348.29|350.82|348.42|350.55|348.15|0
1641916880000|2022-01-11 16:01:20|350.95|348.55|351.09|348.69|351.09|348.69|350.82|348.42|0
1641916890000|2022-01-11 16:01:30|350.69|348.29|350.95|348.55|351.22|348.82|350.69|348.29|0
1641916900000|2022-01-11 16:01:40|351.22|348.82|350.82|348.42|351.22|348.82|350.82|348.42|0
1641916910000|2022-01-11 16:01:50|350.69|348.29|350.69|348.29|350.69|348.29|350.55|348.15|0
1641916920000|2022-01-11 16:02:00|350.42|348.02|349.75|347.35|350.42|348.02|349.75|347.35|0
1641916930000|2022-01-11 16:02:10|349.62|347.22|350.55|348.15|350.55|348.15|349.62|347.22|0
1641916940000|2022-01-11 16:02:20|350.42|348.02|350.82|348.42|350.82|348.42|350.42|348.02|0
1641916950000|2022-01-11 16:02:30|350.42|348.02|350.02|347.62|350.42|348.02|350.02|347.62|0
1641916960000|2022-01-11 16:02:40|350.28|347.88|350.02|347.62|350.28|347.88|350.02|347.62|0
1641916970000|2022-01-11 16:02:50|349.48|347.08|349.48|347.08|349.75|347.35|349.48|347.08|0
1641916980000|2022-01-11 16:03:00|349.61|347.21|349.48|347.08|349.61|347.21|348.95|346.55|0
1641916990000|2022-01-11 16:03:10|349.21|346.81|348.55|346.15|349.21|346.81|348.55|346.15|0
1641917000000|2022-01-11 16:03:20|348.15|345.75|348.15|345.75|348.15|345.75|347.75|345.35|0
1641917010000|2022-01-11 16:03:30|348.01|345.61|348.01|345.61|348.01|345.61|347.88|345.48|0
1641917020000|2022-01-11 16:03:40|347.88|345.48|347.88|345.48|347.88|345.48|347.88|345.48|0
1641917030000|2022-01-11 16:03:50|347.35|344.95|346.95|344.55|347.35|344.95|346.95|344.55|0
1641917040000|2022-01-11 16:04:00|346.82|344.42|346.82|344.42|346.82|344.42|346.68|344.28|0
1641917050000|2022-01-11 16:04:10|346.55|344.15|345.49|343.09|346.55|344.15|345.49|343.09|0
1641917060000|2022-01-11 16:04:20|345.89|343.49|344.96|342.56|345.89|343.49|344.96|342.56|0
1641917070000|2022-01-11 16:04:30|345.09|342.69|347.21|344.81|347.21|344.81|345.09|342.69|0
1641917080000|2022-01-11 16:04:40|346.82|344.42|346.68|344.28|346.95|344.55|346.68|344.28|0
1641917090000|2022-01-11 16:04:50|346.55|344.15|346.68|344.28|346.68|344.28|346.42|344.02|0
1641917100000|2022-01-11 16:05:00|346.28|343.88|346.15|343.75|346.28|343.88|346.02|343.62|0
1641917110000|2022-01-11 16:05:10|346.28|343.88|346.68|344.28|346.68|344.28|346.28|343.88|0
1641917120000|2022-01-11 16:05:20|346.55|344.15|346.28|343.88|346.95|344.55|346.28|343.88|0
1641917130000|2022-01-11 16:05:30|345.62|343.22|346.32|343.92|347.94|345.54|345.62|343.22|0
1641917140000|2022-01-11 16:05:40|345.92|343.52|345.92|343.52|346.05|343.65|345.92|343.52|0
1641917150000|2022-01-11 16:05:50|345.65|343.25|343.37|340.97|345.65|343.25|342.97|340.57|0
1641917160000|2022-01-11 16:06:00|343.24|340.84|343.37|340.97|343.5|341.1|343.11|340.71|0
1641917170000|2022-01-11 16:06:10|343.24|340.84|343.24|340.84|343.37|340.97|343.24|340.84|0
1641917180000|2022-01-11 16:06:20|343.37|340.97|342.97|340.57|343.37|340.97|342.84|340.44|0
1641917190000|2022-01-11 16:06:30|342.31|339.91|341.91|339.51|342.31|339.91|341.91|339.51|0
1641917200000|2022-01-11 16:06:40|341.78|339.38|342.05|339.65|342.05|339.65|341.78|339.38|0
1641917210000|2022-01-11 16:06:50|342.18|339.78|342.05|339.65|342.18|339.78|341.78|339.38|0
1641917220000|2022-01-11 16:07:00|341.91|339.51|342.05|339.65|342.05|339.65|341.65|339.25|0
1641917230000|2022-01-11 16:07:10|341.91|339.51|342.58|340.18|342.58|340.18|341.91|339.51|0
1641917250000|2022-01-11 16:07:30|342.71|340.31|342.78|340.38|342.97|340.57|342.71|340.31|0
1641917260000|2022-01-11 16:07:40|342.97|340.57|343.24|340.84|343.24|340.84|342.97|340.57|0
1641917270000|2022-01-11 16:07:50|343.11|340.71|343.11|340.71|343.24|340.84|343.11|340.71|0
1641917280000|2022-01-11 16:08:00|343.37|340.97|343.37|340.97|343.37|340.97|343.11|340.71|0
1641917290000|2022-01-11 16:08:10|343.31|340.91|343.24|340.84|343.31|340.91|343.11|340.71|0
1641917300000|2022-01-11 16:08:20|343.37|340.97|343.11|340.71|343.37|340.97|343.11|340.71|0
1641917310000|2022-01-11 16:08:30|343.24|340.84|343.24|340.84|343.64|341.24|343.24|340.84|0
1641917320000|2022-01-11 16:08:40|343.1|340.7|342.97|340.57|343.1|340.7|342.71|340.31|0
1641917330000|2022-01-11 16:08:50|343.1|340.7|343.64|341.24|343.64|341.24|343.1|340.7|0
1641917340000|2022-01-11 16:09:00|343.1|340.7|342.84|340.44|343.1|340.7|342.84|340.44|0
1641917350000|2022-01-11 16:09:10|342.97|340.57|343.1|340.7|343.1|340.7|342.84|340.44|0
1641917360000|2022-01-11 16:09:20|343.24|340.84|343.24|340.84|343.5|341.1|343.24|340.84|0
1641917370000|2022-01-11 16:09:30|342.71|340.31|343.1|340.7|343.1|340.7|342.71|340.31|0
1641917380000|2022-01-11 16:09:40|343.9|341.5|344.7|342.3|344.7|342.3|343.77|341.37|0
1641917390000|2022-01-11 16:09:50|344.96|342.56|344.96|342.56|345.36|342.96|344.43|342.03|0
1641917400000|2022-01-11 16:10:00|344.43|342.03|343.24|340.84|344.43|342.03|343.24|340.84|0
1641917410000|2022-01-11 16:10:10|342.97|340.57|342.71|340.31|342.97|340.57|342.71|340.31|0
1641917420000|2022-01-11 16:10:20|342.84|340.44|342.97|340.57|343.1|340.7|342.84|340.44|0
1641917430000|2022-01-11 16:10:30|343.37|340.97|342.84|340.44|343.37|340.97|342.84|340.44|0
1641917440000|2022-01-11 16:10:40|342.97|340.57|343.37|340.97|343.37|340.97|342.97|340.57|0
1641917450000|2022-01-11 16:10:50|343.5|341.1|343.24|340.84|343.63|341.23|343.24|340.84|0
1641917460000|2022-01-11 16:11:00|342.97|340.57|343.24|340.84|343.37|340.97|342.97|340.57|0
1641917470000|2022-01-11 16:11:10|342.71|340.31|342.71|340.31|342.71|340.31|342.04|339.64|0
1641917480000|2022-01-11 16:11:20|342.84|340.44|342.84|340.44|342.84|340.44|342.84|340.44|0
1641917490000|2022-01-11 16:11:30|342.71|340.31|342.57|340.17|343.1|340.7|342.57|340.17|0
1641917500000|2022-01-11 16:11:40|342.51|340.11|342.84|340.44|342.84|340.44|342.31|339.91|0
1641917510000|2022-01-11 16:11:50|342.71|340.31|343.1|340.7|343.1|340.7|342.71|340.31|0
1641917520000|2022-01-11 16:12:00|342.84|340.44|342.18|339.78|342.84|340.44|342.18|339.78|0
1641917530000|2022-01-11 16:12:10|342.44|340.04|341.12|338.72|342.44|340.04|341.12|338.72|0
1641917540000|2022-01-11 16:12:20|340.99|338.59|340.72|338.32|340.99|338.59|340.72|338.32|0
1641917550000|2022-01-11 16:12:30|340.46|338.06|340.06|337.66|340.46|338.06|340.06|337.66|0
1641917560000|2022-01-11 16:12:40|340.59|338.19|340.33|337.93|340.59|338.19|340.19|337.79|0
1641917570000|2022-01-11 16:12:50|340.59|338.19|340.85|338.45|340.85|338.45|340.46|338.06|0
1641917580000|2022-01-11 16:13:00|340.33|337.93|340.46|338.06|340.85|338.45|340.33|337.93|0
1641917590000|2022-01-11 16:13:10|340.26|337.86|340.06|337.66|340.46|338.06|340.06|337.66|0
1641917600000|2022-01-11 16:13:20|340.19|337.79|340.06|337.66|340.19|337.79|340.06|337.66|0
1641917610000|2022-01-11 16:13:30|339.27|336.87|339.01|336.61|339.27|336.87|338.88|336.48|0
1641917620000|2022-01-11 16:13:40|338.61|336.21|338.48|336.08|338.61|336.21|338.48|336.08|0
1641917630000|2022-01-11 16:13:50|338.61|336.21|339.27|336.87|339.4|337|338.61|336.21|0
1641917640000|2022-01-11 16:14:00|338.88|336.48|339.4|337|339.4|337|338.61|336.21|0
1641917650000|2022-01-11 16:14:10|339.8|337.4|339.8|337.4|339.8|337.4|339.54|337.14|0
1641917660000|2022-01-11 16:14:20|339.93|337.53|339.67|337.27|339.93|337.53|339.54|337.14|0
1641917670000|2022-01-11 16:14:30|339.54|337.14|339.27|336.87|339.54|337.14|339.14|336.74|0
1641917680000|2022-01-11 16:14:40|339.67|337.27|339.8|337.4|340.19|337.79|339.67|337.27|0
1641917690000|2022-01-11 16:14:50|339.67|337.27|339.27|336.87|339.67|337.27|339.27|336.87|0
1641917700000|2022-01-11 16:15:00|339.14|336.74|339.67|337.27|339.67|337.27|338.88|336.48|0
1641917710000|2022-01-11 16:15:10|339.8|337.4|338.35|335.95|339.8|337.4|338.35|335.95|0
1641917720000|2022-01-11 16:15:20|337.83|335.43|337.04|334.64|337.83|335.43|337.04|334.64|0
1641917730000|2022-01-11 16:15:30|336.91|334.51|336.78|334.38|336.91|334.51|336.65|334.25|0
1641917740000|2022-01-11 16:15:40|336.25|333.85|336.12|333.72|336.39|333.99|336.12|333.72|0
1641917750000|2022-01-11 16:15:50|335.86|333.46|335.86|333.46|335.86|333.46|335.6|333.2|0
1641917760000|2022-01-11 16:16:00|335.67|333.27|335.21|332.81|335.86|333.46|335.21|332.81|0
1641917770000|2022-01-11 16:16:10|335.86|333.46|335.21|332.81|335.99|333.59|335.21|332.81|0
1641917780000|2022-01-11 16:16:20|335.47|333.07|335.6|333.2|335.6|333.2|335.34|332.94|0
1641917790000|2022-01-11 16:16:30|335.47|333.07|337.56|335.16|337.56|335.16|335.47|333.07|0
1641917800000|2022-01-11 16:16:40|337.3|334.9|337.5|335.1|337.69|335.29|337.3|334.9|0
1641917810000|2022-01-11 16:16:50|337.43|335.03|337.17|334.77|337.43|335.03|337.17|334.77|0
1641917820000|2022-01-11 16:17:00|336.91|334.51|336.65|334.25|337.17|334.77|336.65|334.25|0
1641917830000|2022-01-11 16:17:10|336.52|334.12|336.12|333.72|336.52|334.12|336.12|333.72|0
1641917840000|2022-01-11 16:17:20|336.25|333.85|335.47|333.07|336.25|333.85|335.47|333.07|0
1641917850000|2022-01-11 16:17:30|335.21|332.81|335.41|333.01|335.47|333.07|335.21|332.81|0
1641917860000|2022-01-11 16:17:40|335.34|332.94|335.02|332.62|335.34|332.94|335.02|332.62|0
1641917870000|2022-01-11 16:17:50|334.69|332.29|334.43|332.03|334.69|332.29|334.43|332.03|0
1641917880000|2022-01-11 16:18:00|334.56|332.16|334.69|332.29|334.69|332.29|334.56|332.16|0
1641917890000|2022-01-11 16:18:10|334.82|332.42|334.95|332.55|335.21|332.81|334.82|332.42|0
1641917900000|2022-01-11 16:18:20|334.82|332.42|334.56|332.16|334.95|332.55|334.56|332.16|0
1641917910000|2022-01-11 16:18:30|334.43|332.03|333.77|331.37|334.43|332.03|333.77|331.37|0
1641917920000|2022-01-11 16:18:40|334.43|332.03|334.17|331.77|334.43|332.03|334.17|331.77|0
1641917930000|2022-01-11 16:18:50|334.3|331.9|333.77|331.37|334.3|331.9|333.64|331.24|0
1641917940000|2022-01-11 16:19:00|333.64|331.24|333.77|331.37|333.77|331.37|333.38|330.98|0
1641917950000|2022-01-11 16:19:10|333.9|331.5|333.51|331.11|333.9|331.5|333.51|331.11|0
1641917960000|2022-01-11 16:19:20|333.9|331.5|334.43|332.03|334.43|332.03|333.77|331.37|0
1641917970000|2022-01-11 16:19:30|334.56|332.16|333.97|331.57|334.56|332.16|333.97|331.57|0
1641917980000|2022-01-11 16:19:40|334.03|331.63|333.77|331.37|334.03|331.63|333.77|331.37|0
1641917990000|2022-01-11 16:19:50|333.9|331.5|334.16|331.76|334.16|331.76|333.9|331.5|0
1641918000000|2022-01-11 16:20:00|333.77|331.37|334.3|331.9|334.3|331.9|333.64|331.24|0
1641918010000|2022-01-11 16:20:10|334.95|332.55|335.73|333.33|335.73|333.33|334.95|332.55|0
1641918020000|2022-01-11 16:20:20|335.34|332.94|336.25|333.85|336.25|333.85|335.21|332.81|0
1641918030000|2022-01-11 16:20:30|336.38|333.98|336.51|334.11|336.51|334.11|336.25|333.85|0
1641918040000|2022-01-11 16:20:40|336.78|334.38|335.86|333.46|336.78|334.38|335.86|333.46|0
1641918050000|2022-01-11 16:20:50|336.25|333.85|335.99|333.59|336.25|333.85|335.99|333.59|0
1641918060000|2022-01-11 16:21:00|336.25|333.85|336.12|333.72|336.51|334.11|336.12|333.72|0
1641918070000|2022-01-11 16:21:10|335.99|333.59|336.25|333.85|336.38|333.98|335.99|333.59|0
1641918080000|2022-01-11 16:21:20|335.99|333.59|335.73|333.33|335.99|333.59|335.73|333.33|0
1641918090000|2022-01-11 16:21:30|335.6|333.2|334.42|332.02|335.6|333.2|334.42|332.02|0
1641918100000|2022-01-11 16:21:40|334.55|332.15|333.9|331.5|334.55|332.15|333.9|331.5|0
1641918110000|2022-01-11 16:21:50|333.77|331.37|333.25|330.85|333.77|331.37|333.25|330.85|0
1641918120000|2022-01-11 16:22:00|333.38|330.98|332.99|330.59|333.38|330.98|332.99|330.59|0
1641918130000|2022-01-11 16:22:10|333.12|330.72|333.25|330.85|333.25|330.85|332.73|330.33|0
1641918140000|2022-01-11 16:22:20|333.9|331.5|333.64|331.24|333.9|331.5|333.64|331.24|0
1641918150000|2022-01-11 16:22:30|333.51|331.11|332.99|330.59|333.58|331.18|332.99|330.59|0
1641918160000|2022-01-11 16:22:40|332.86|330.46|332.73|330.33|332.86|330.46|332.34|329.94|0
1641918170000|2022-01-11 16:22:50|332.6|330.2|333.51|331.11|333.51|331.11|332.6|330.2|0
1641918180000|2022-01-11 16:23:00|333.25|330.85|333.64|331.24|333.64|331.24|333.25|330.85|0
1641918190000|2022-01-11 16:23:10|332.99|330.59|332.99|330.59|333.12|330.72|332.99|330.59|0
1641918200000|2022-01-11 16:23:20|332.86|330.46|333.64|331.24|333.64|331.24|332.73|330.33|0
1641918210000|2022-01-11 16:23:30|333.51|331.11|333.77|331.37|333.77|331.37|333.25|330.85|0
1641918220000|2022-01-11 16:23:40|334.16|331.76|334.16|331.76|334.42|332.02|334.16|331.76|0
1641918230000|2022-01-11 16:23:50|334.03|331.63|334.42|332.02|334.42|332.02|333.9|331.5|0
1641918240000|2022-01-11 16:24:00|334.68|332.28|334.29|331.89|334.68|332.28|334.29|331.89|0
1641918250000|2022-01-11 16:24:10|334.36|331.96|334.29|331.89|334.42|332.02|334.16|331.76|0
1641918260000|2022-01-11 16:24:20|334.68|332.28|335.21|332.81|335.21|332.81|334.68|332.28|0
1641918270000|2022-01-11 16:24:30|335.34|332.94|335.21|332.81|335.34|332.94|335.21|332.81|0
1641918280000|2022-01-11 16:24:40|335.08|332.68|334.68|332.28|335.08|332.68|334.55|332.15|0
1641918290000|2022-01-11 16:24:50|334.55|332.15|334.68|332.28|334.68|332.28|334.42|332.02|0
1641918300000|2022-01-11 16:25:00|334.55|332.15|334.42|332.02|334.68|332.28|334.42|332.02|0
1641918310000|2022-01-11 16:25:10|334.16|331.76|334.03|331.63|334.81|332.41|334.03|331.63|0
1641918320000|2022-01-11 16:25:20|337.08|334.68|336.69|334.29|337.21|334.81|336.69|334.29|0
1641918330000|2022-01-11 16:25:30|336.5|334.1|336.56|334.16|336.56|334.16|336.3|333.9|0
1641918340000|2022-01-11 16:25:40|337.08|334.68|336.82|334.42|337.21|334.81|336.82|334.42|0
1641918350000|2022-01-11 16:25:50|333.76|331.36|333.76|331.36|333.89|331.49|333.76|331.36|0
1641918360000|2022-01-11 16:26:00|333.63|331.23|334.02|331.62|334.02|331.62|333.63|331.23|0
1641918370000|2022-01-11 16:26:10|334.54|332.14|334.54|332.14|334.54|332.14|334.02|331.62|0
1641918380000|2022-01-11 16:26:20|334.74|332.34|334.54|332.14|334.8|332.4|334.48|332.08|0
1641918390000|2022-01-11 16:26:30|334.8|332.4|334.41|332.01|334.8|332.4|334.28|331.88|0
1641918400000|2022-01-11 16:26:40|334.28|331.88|334.02|331.62|334.41|332.01|334.02|331.62|0
1641918410000|2022-01-11 16:26:50|333.96|331.56|334.02|331.62|334.15|331.75|333.96|331.56|0
1641918420000|2022-01-11 16:27:00|333.76|331.36|334.15|331.75|334.15|331.75|333.63|331.23|0
1641918430000|2022-01-11 16:27:10|334.02|331.62|334.02|331.62|334.28|331.88|334.02|331.62|0
1641918440000|2022-01-11 16:27:20|334.28|331.88|334.54|332.14|334.54|332.14|334.28|331.88|0
1641918450000|2022-01-11 16:27:30|334.41|332.01|334.02|331.62|334.67|332.27|334.02|331.62|0
1641918460000|2022-01-11 16:27:40|334.28|331.88|334.67|332.27|334.67|332.27|334.28|331.88|0
1641918470000|2022-01-11 16:27:50|334.54|332.14|334.67|332.27|334.67|332.27|334.54|332.14|0
1641918480000|2022-01-11 16:28:00|334.54|332.14|334.8|332.4|334.8|332.4|334.54|332.14|0
1641918490000|2022-01-11 16:28:10|334.67|332.27|334.54|332.14|334.67|332.27|334.41|332.01|0
1641918500000|2022-01-11 16:28:20|334.41|332.01|334.15|331.75|334.41|332.01|334.15|331.75|0
1641918510000|2022-01-11 16:28:30|334.28|331.88|334.28|331.88|334.41|332.01|334.15|331.75|0
1641918520000|2022-01-11 16:28:40|334.41|332.01|334.15|331.75|334.41|332.01|334.15|331.75|0
1641918530000|2022-01-11 16:28:50|334.02|331.62|334.15|331.75|334.15|331.75|334.02|331.62|0
1641918540000|2022-01-11 16:29:00|334.02|331.62|334.02|331.62|334.02|331.62|334.02|331.62|0
1641918550000|2022-01-11 16:29:10|333.76|331.36|333.37|330.97|333.76|331.36|333.24|330.84|0
1641918560000|2022-01-11 16:29:20|333.63|331.23|333.5|331.1|333.63|331.23|333.37|330.97|0
1641918570000|2022-01-11 16:29:30|333.57|331.17|333.24|330.84|333.57|331.17|333.24|330.84|0
1641918580000|2022-01-11 16:29:40|332.98|330.58|333.37|330.97|333.37|330.97|332.98|330.58|0
1641918590000|2022-01-11 16:29:50|332.98|330.58|333.24|330.84|333.37|330.97|332.98|330.58|0
1641918600000|2022-01-11 16:30:00|333.11|330.71|333.5|331.1|333.5|331.1|333.11|330.71|0
1641918610000|2022-01-11 16:30:10|333.63|331.23|333.76|331.36|333.76|331.36|333.5|331.1|0
1641918620000|2022-01-11 16:30:20|333.89|331.49|334.15|331.75|334.15|331.75|333.89|331.49|0
1641918630000|2022-01-11 16:30:30|334.02|331.62|333.76|331.36|334.02|331.62|333.76|331.36|0
1641918640000|2022-01-11 16:30:40|333.5|331.1|333.63|331.23|333.63|331.23|333.24|330.84|0
1641918650000|2022-01-11 16:30:50|334.02|331.62|333.63|331.23|334.02|331.62|333.63|331.23|0
1641918660000|2022-01-11 16:31:00|333.89|331.49|333.89|331.49|334.02|331.62|333.89|331.49|0
1641918670000|2022-01-11 16:31:10|334.02|331.62|334.67|332.27|334.67|332.27|334.02|331.62|0
1641918680000|2022-01-11 16:31:20|334.8|332.4|334.41|332.01|334.8|332.4|334.28|331.88|0
1641918690000|2022-01-11 16:31:30|334.28|331.88|334.41|332.01|334.54|332.14|334.28|331.88|0
1641918700000|2022-01-11 16:31:40|334.54|332.14|334.28|331.88|334.67|332.27|334.28|331.88|0
1641918710000|2022-01-11 16:31:50|334.67|332.27|334.28|331.88|334.67|332.27|334.28|331.88|0
1641918720000|2022-01-11 16:32:00|333.89|331.49|334.41|332.01|334.54|332.14|333.89|331.49|0
1641918730000|2022-01-11 16:32:10|334.93|332.53|334.54|332.14|334.93|332.53|334.54|332.14|0
1641918740000|2022-01-11 16:32:20|334.28|331.88|334.15|331.75|334.28|331.88|334.15|331.75|0
1641918750000|2022-01-11 16:32:30|333.89|331.49|333.89|331.49|333.89|331.49|333.76|331.36|0
1641918760000|2022-01-11 16:32:40|334.15|331.75|333.89|331.49|334.15|331.75|333.89|331.49|0
1641918770000|2022-01-11 16:32:50|334.15|331.75|334.15|331.75|334.28|331.88|334.02|331.62|0
1641918780000|2022-01-11 16:33:00|334.28|331.88|334.28|331.88|334.28|331.88|334.02|331.62|0
1641918790000|2022-01-11 16:33:10|334.15|331.75|333.76|331.36|334.15|331.75|333.76|331.36|0
1641918800000|2022-01-11 16:33:20|333.89|331.49|333.89|331.49|334.02|331.62|333.89|331.49|0
1641918810000|2022-01-11 16:33:30|333.96|331.56|334.02|331.62|334.28|331.88|333.96|331.56|0
1641918820000|2022-01-11 16:33:40|333.76|331.36|334.15|331.75|334.15|331.75|333.63|331.23|0
1641918830000|2022-01-11 16:33:50|334.02|331.62|333.89|331.49|334.02|331.62|333.89|331.49|0
1641918840000|2022-01-11 16:34:00|333.76|331.36|333.63|331.23|333.76|331.36|333.63|331.23|0
1641918850000|2022-01-11 16:34:10|334.02|331.62|333.89|331.49|334.15|331.75|333.89|331.49|0
1641918860000|2022-01-11 16:34:20|333.76|331.36|333.89|331.49|333.89|331.49|333.63|331.23|0
1641918870000|2022-01-11 16:34:30|333.76|331.36|333.89|331.49|333.89|331.49|333.63|331.23|0
1641918880000|2022-01-11 16:34:40|334.02|331.62|333.76|331.36|334.02|331.62|333.76|331.36|0
1641918890000|2022-01-11 16:34:50|333.89|331.49|334.15|331.75|334.15|331.75|333.83|331.43|0
1641918900000|2022-01-11 16:35:00|333.76|331.36|333.76|331.36|333.76|331.36|333.63|331.23|0
1641918910000|2022-01-11 16:35:10|333.5|331.1|332.72|330.32|333.5|331.1|332.72|330.32|0
1641918920000|2022-01-11 16:35:20|332.85|330.45|332.85|330.45|332.85|330.45|332.85|330.45|0
1641918930000|2022-01-11 16:35:30|332.72|330.32|333.37|330.97|333.37|330.97|332.72|330.32|0
1641918940000|2022-01-11 16:35:40|333.11|330.71|332.85|330.45|333.11|330.71|332.85|330.45|0
1641918950000|2022-01-11 16:35:50|332.33|329.93|332.46|330.06|332.46|330.06|332.33|329.93|0
1641918960000|2022-01-11 16:36:00|332.33|329.93|332.07|329.67|332.46|330.06|332.07|329.67|0
1641918970000|2022-01-11 16:36:10|332.2|329.8|331.94|329.54|332.2|329.8|331.94|329.54|0
1641918980000|2022-01-11 16:36:20|331.68|329.28|331.42|329.02|331.68|329.28|331.42|329.02|0
1641918990000|2022-01-11 16:36:30|331.16|328.76|331.42|329.02|331.42|329.02|331.03|328.63|0
1641919000000|2022-01-11 16:36:40|331.16|328.76|331.29|328.89|331.55|329.15|331.16|328.76|0
1641919010000|2022-01-11 16:36:50|331.16|328.76|331.03|328.63|331.16|328.76|331.03|328.63|0
1641919020000|2022-01-11 16:37:00|331.29|328.89|331.42|329.02|331.42|329.02|331.16|328.76|0
1641919030000|2022-01-11 16:37:10|331.55|329.15|331.55|329.15|331.55|329.15|331.42|329.02|0
1641919040000|2022-01-11 16:37:20|331.29|328.89|331.42|329.02|331.42|329.02|331.29|328.89|0
1641919050000|2022-01-11 16:37:30|331.03|328.63|331.16|328.76|331.16|328.76|330.9|328.5|0
1641919060000|2022-01-11 16:37:40|331.29|328.89|331.03|328.63|331.29|328.89|330.9|328.5|0
1641919070000|2022-01-11 16:37:50|330.9|328.5|330.64|328.24|330.9|328.5|330.64|328.24|0
1641919080000|2022-01-11 16:38:00|330.77|328.37|330.38|327.98|330.77|328.37|330.26|327.86|0
1641919090000|2022-01-11 16:38:10|330.51|328.11|330.77|328.37|330.77|328.37|330.51|328.11|0
1641919100000|2022-01-11 16:38:20|330.51|328.11|330.51|328.11|330.51|328.11|330.38|327.98|0
1641919110000|2022-01-11 16:38:30|330.13|327.73|330.13|327.73|330.19|327.79|329.87|327.47|0
1641919120000|2022-01-11 16:38:40|330.26|327.86|330|327.6|330.26|327.86|330|327.6|0
1641919130000|2022-01-11 16:38:50|330.06|327.66|329.87|327.47|330.06|327.66|329.74|327.34|0
1641919140000|2022-01-11 16:39:00|329.61|327.21|330.26|327.86|330.26|327.86|329.61|327.21|0
1641919150000|2022-01-11 16:39:10|330.25|327.85|330.25|327.85|330.25|327.85|330.13|327.73|0
1641919160000|2022-01-11 16:39:20|330.38|327.98|330|327.6|330.38|327.98|330|327.6|0
1641919170000|2022-01-11 16:39:30|330.13|327.73|330.13|327.73|330.13|327.73|330|327.6|0
1641919180000|2022-01-11 16:39:40|330|327.6|329.87|327.47|330|327.6|329.87|327.47|0
1641919190000|2022-01-11 16:39:50|329.61|327.21|330|327.6|330|327.6|329.61|327.21|0
1641919200000|2022-01-11 16:40:00|329.87|327.47|329.74|327.34|330.13|327.73|329.74|327.34|0
1641919210000|2022-01-11 16:40:10|329.48|327.08|328.84|326.44|329.48|327.08|328.84|326.44|0
1641919220000|2022-01-11 16:40:20|328.96|326.56|328.32|325.92|328.96|326.56|328.32|325.92|0
1641919230000|2022-01-11 16:40:30|327.93|325.53|327.93|325.53|328.06|325.66|327.68|325.28|0
1641919240000|2022-01-11 16:40:40|327.81|325.41|327.81|325.41|327.81|325.41|327.81|325.41|0
1641919250000|2022-01-11 16:40:50|327.68|325.28|327.29|324.89|327.68|325.28|327.29|324.89|0
1641919260000|2022-01-11 16:41:00|327.42|325.02|327.29|324.89|327.42|325.02|327.04|324.64|0
1641919270000|2022-01-11 16:41:10|327.16|324.76|327.16|324.76|327.29|324.89|327.16|324.76|0
1641919280000|2022-01-11 16:41:20|327.29|324.89|327.42|325.02|327.55|325.15|327.29|324.89|0
1641919290000|2022-01-11 16:41:30|327.29|324.89|327.42|325.02|327.42|325.02|327.29|324.89|0
1641919300000|2022-01-11 16:41:40|327.55|325.15|327.42|325.02|327.55|325.15|327.03|324.63|0
1641919310000|2022-01-11 16:41:50|327.55|325.15|327.03|324.63|327.55|325.15|327.03|324.63|0
1641919320000|2022-01-11 16:42:00|326.91|324.51|326.91|324.51|326.91|324.51|326.52|324.12|0
1641919330000|2022-01-11 16:42:10|327.23|324.83|327.23|324.83|327.23|324.83|327.16|324.76|0
1641919340000|2022-01-11 16:42:20|327.03|324.63|326.65|324.25|327.1|324.7|326.65|324.25|0
1641919350000|2022-01-11 16:42:30|326.78|324.38|326.78|324.38|326.78|324.38|326.78|324.38|0
1641919360000|2022-01-11 16:42:40|326.91|324.51|326.39|323.99|326.91|324.51|326.39|323.99|0
1641919370000|2022-01-11 16:42:50|326.27|323.87|326.39|323.99|326.39|323.99|326.27|323.87|0
1641919380000|2022-01-11 16:43:00|326.14|323.74|326.27|323.87|326.27|323.87|326.01|323.61|0
1641919390000|2022-01-11 16:43:10|326.52|324.12|326.39|323.99|326.65|324.25|326.39|323.99|0
1641919400000|2022-01-11 16:43:20|326.27|323.87|326.91|324.51|326.91|324.51|326.27|323.87|0
1641919410000|2022-01-11 16:43:30|326.84|324.44|326.65|324.25|326.84|324.44|326.52|324.12|0
1641919420000|2022-01-11 16:43:40|326.78|324.38|326.26|323.86|326.78|324.38|326.26|323.86|0
1641919430000|2022-01-11 16:43:50|326.01|323.61|325.62|323.22|326.01|323.61|325.5|323.1|0
1641919440000|2022-01-11 16:44:00|325.75|323.35|326.26|323.86|326.26|323.86|325.75|323.35|0
1641919450000|2022-01-11 16:44:10|326.39|323.99|326.52|324.12|326.65|324.25|326.39|323.99|0
1641919460000|2022-01-11 16:44:20|326.65|324.25|326.52|324.12|326.78|324.38|326.52|324.12|0
1641919470000|2022-01-11 16:44:30|326.65|324.25|327.16|324.76|327.16|324.76|326.65|324.25|0
1641919480000|2022-01-11 16:44:40|327.03|324.63|327.16|324.76|327.16|324.76|327.03|324.63|0
1641919490000|2022-01-11 16:44:50|327.03|324.63|327.68|325.28|327.68|325.28|327.03|324.63|0
1641919500000|2022-01-11 16:45:00|327.49|325.09|327.68|325.28|327.68|325.28|327.29|324.89|0
1641919510000|2022-01-11 16:45:10|327.8|325.4|327.23|324.83|327.8|325.4|327.23|324.83|0
1641919520000|2022-01-11 16:45:20|327.29|324.89|327.68|325.28|327.8|325.4|327.29|324.89|0
1641919530000|2022-01-11 16:45:30|327.42|325.02|327.8|325.4|327.8|325.4|327.29|324.89|0
1641919540000|2022-01-11 16:45:40|327.93|325.53|328.19|325.79|328.19|325.79|327.8|325.4|0
1641919550000|2022-01-11 16:45:50|328.06|325.66|328.06|325.66|328.06|325.66|327.93|325.53|0
1641919560000|2022-01-11 16:46:00|327.93|325.53|328.19|325.79|328.19|325.79|327.93|325.53|0
1641919570000|2022-01-11 16:46:10|328.45|326.05|328.83|326.43|328.83|326.43|328.45|326.05|0
1641919580000|2022-01-11 16:46:20|328.7|326.3|328.7|326.3|328.7|326.3|328.51|326.11|0
1641919590000|2022-01-11 16:46:30|329.48|327.08|329.54|327.14|329.54|327.14|329.35|326.95|0
1641919600000|2022-01-11 16:46:40|329.48|327.08|329.74|327.34|329.74|327.34|329.48|327.08|0
1641919610000|2022-01-11 16:46:50|329.61|327.21|330.12|327.72|330.25|327.85|329.61|327.21|0
1641919620000|2022-01-11 16:47:00|329.74|327.34|329.61|327.21|329.74|327.34|329.48|327.08|0
1641919630000|2022-01-11 16:47:10|329.74|327.34|329.99|327.59|330.12|327.72|329.74|327.34|0
1641919640000|2022-01-11 16:47:20|329.74|327.34|329.86|327.46|329.86|327.46|329.48|327.08|0
1641919650000|2022-01-11 16:47:30|330.25|327.85|330.25|327.85|330.38|327.98|330.12|327.72|0
1641919660000|2022-01-11 16:47:40|329.99|327.59|330.64|328.24|330.64|328.24|329.99|327.59|0
1641919670000|2022-01-11 16:47:50|330.51|328.11|331.03|328.63|331.03|328.63|330.38|327.98|0
1641919680000|2022-01-11 16:48:00|330.9|328.5|330.9|328.5|331.03|328.63|330.9|328.5|0
1641919690000|2022-01-11 16:48:10|331.16|328.76|331.55|329.15|331.55|329.15|331.16|328.76|0
1641919700000|2022-01-11 16:48:20|331.42|329.02|331.03|328.63|331.42|329.02|331.03|328.63|0
1641919710000|2022-01-11 16:48:30|330.9|328.5|330.64|328.24|330.9|328.5|330.64|328.24|0
1641919720000|2022-01-11 16:48:40|330.77|328.37|330.64|328.24|330.77|328.37|330.64|328.24|0
1641919730000|2022-01-11 16:48:50|330.38|327.98|330.38|327.98|330.51|328.11|330.12|327.72|0
1641919740000|2022-01-11 16:49:00|330.51|328.11|330.64|328.24|330.64|328.24|330.51|328.11|0
1641919750000|2022-01-11 16:49:10|330.51|328.11|330.9|328.5|330.9|328.5|330.51|328.11|0
1641919760000|2022-01-11 16:49:20|330.77|328.37|330.77|328.37|330.9|328.5|330.77|328.37|0
1641919770000|2022-01-11 16:49:30|330.9|328.5|331.03|328.63|331.42|329.02|330.9|328.5|0
1641919780000|2022-01-11 16:49:40|331.16|328.76|330.9|328.5|331.16|328.76|330.77|328.37|0
1641919790000|2022-01-11 16:49:50|331.03|328.63|331.03|328.63|331.03|328.63|330.9|328.5|0
1641919800000|2022-01-11 16:50:00|330.64|328.24|330.38|327.98|330.64|328.24|330.38|327.98|0
1641919810000|2022-01-11 16:50:10|330.51|328.11|330.25|327.85|330.51|328.11|330.25|327.85|0
1641919820000|2022-01-11 16:50:20|330.12|327.72|329.6|327.2|330.12|327.72|329.6|327.2|0
1641919830000|2022-01-11 16:50:30|329.35|326.95|329.35|326.95|329.48|327.08|329.35|326.95|0
1641919840000|2022-01-11 16:50:40|329.22|326.82|329.09|326.69|329.22|326.82|328.96|326.56|0
1641919850000|2022-01-11 16:50:50|329.22|326.82|329.09|326.69|329.35|326.95|329.09|326.69|0
1641919860000|2022-01-11 16:51:00|329.22|326.82|329.09|326.69|329.22|326.82|329.09|326.69|0
1641919870000|2022-01-11 16:51:10|329.22|326.82|329.48|327.08|329.48|327.08|329.22|326.82|0
1641919880000|2022-01-11 16:51:20|329.6|327.2|329.35|326.95|329.6|327.2|329.35|326.95|0
1641919890000|2022-01-11 16:51:30|329.48|327.08|329.48|327.08|329.48|327.08|329.22|326.82|0
1641919900000|2022-01-11 16:51:40|329.35|326.95|329.73|327.33|329.99|327.59|329.35|326.95|0
1641919910000|2022-01-11 16:51:50|329.6|327.2|330.25|327.85|330.25|327.85|329.6|327.2|0
1641919920000|2022-01-11 16:52:00|329.93|327.53|329.6|327.2|329.99|327.59|329.6|327.2|0
1641919930000|2022-01-11 16:52:10|330.12|327.72|329.73|327.33|330.12|327.72|329.6|327.2|0
1641919940000|2022-01-11 16:52:20|329.6|327.2|329.6|327.2|329.6|327.2|329.6|327.2|0
1641919950000|2022-01-11 16:52:30|329.86|327.46|329.48|327.08|329.86|327.46|329.35|326.95|0
1641919960000|2022-01-11 16:52:40|329.6|327.2|329.22|326.82|329.6|327.2|329.22|326.82|0
1641919970000|2022-01-11 16:52:50|329.35|326.95|329.22|326.82|329.48|327.08|329.22|326.82|0
1641919980000|2022-01-11 16:53:00|329.09|326.69|328.83|326.43|329.09|326.69|328.7|326.3|0
1641919990000|2022-01-11 16:53:10|328.96|326.56|328.7|326.3|329.22|326.82|328.7|326.3|0
1641920000000|2022-01-11 16:53:20|328.83|326.43|328.57|326.17|328.83|326.43|328.57|326.17|0
1641920010000|2022-01-11 16:53:30|328.7|326.3|328.44|326.04|328.7|326.3|328.44|326.04|0
1641920020000|2022-01-11 16:53:40|328.57|326.17|328.06|325.66|328.57|326.17|328.06|325.66|0
1641920030000|2022-01-11 16:53:50|327.93|325.53|327.93|325.53|327.93|325.53|327.8|325.4|0
1641920040000|2022-01-11 16:54:00|328.19|325.79|328.19|325.79|328.32|325.92|328.19|325.79|0
1641920050000|2022-01-11 16:54:10|328.32|325.92|328.57|326.17|328.7|326.3|328.32|325.92|0
1641920060000|2022-01-11 16:54:20|328.7|326.3|328.7|326.3|328.96|326.56|328.7|326.3|0
1641920070000|2022-01-11 16:54:30|328.44|326.04|328.06|325.66|328.44|326.04|327.93|325.53|0
1641920080000|2022-01-11 16:54:40|328.57|326.17|328.57|326.17|328.7|326.3|328.57|326.17|0
1641920090000|2022-01-11 16:54:50|328.44|326.04|328.96|326.56|328.96|326.56|328.19|325.79|0
1641920100000|2022-01-11 16:55:00|328.57|326.17|329.09|326.69|329.09|326.69|328.57|326.17|0
1641920110000|2022-01-11 16:55:10|328.96|326.56|329.6|327.2|329.6|327.2|328.83|326.43|0
1641920120000|2022-01-11 16:55:20|329.47|327.07|329.09|326.69|329.47|327.07|329.09|326.69|0
1641920130000|2022-01-11 16:55:30|328.96|326.56|328.83|326.43|329.22|326.82|328.83|326.43|0
1641920140000|2022-01-11 16:55:40|328.96|326.56|328.57|326.17|329.09|326.69|328.57|326.17|0
1641920150000|2022-01-11 16:55:50|328.44|326.04|328.7|326.3|328.77|326.37|328.44|326.04|0
1641920160000|2022-01-11 16:56:00|328.83|326.43|328.96|326.56|328.96|326.56|328.7|326.3|0
1641920170000|2022-01-11 16:56:10|328.44|326.04|328.7|326.3|328.7|326.3|328.44|326.04|0
1641920180000|2022-01-11 16:56:20|328.83|326.43|328.44|326.04|328.83|326.43|328.44|326.04|0
1641920190000|2022-01-11 16:56:30|328.7|326.3|329.22|326.82|329.22|326.82|328.7|326.3|0
1641920200000|2022-01-11 16:56:40|329.09|326.69|329.22|326.82|329.22|326.82|328.83|326.43|0
1641920210000|2022-01-11 16:56:50|328.83|326.43|328.57|326.17|328.83|326.43|328.57|326.17|0
1641920220000|2022-01-11 16:57:00|328.7|326.3|328.96|326.56|329.09|326.69|328.7|326.3|0
1641920230000|2022-01-11 16:57:10|328.83|326.43|328.96|326.56|328.96|326.56|328.83|326.43|0
1641920240000|2022-01-11 16:57:20|328.83|326.43|328.83|326.43|328.96|326.56|328.83|326.43|0
1641920250000|2022-01-11 16:57:30|329.09|326.69|328.96|326.56|329.09|326.69|328.96|326.56|0
1641920260000|2022-01-11 16:57:40|328.83|326.43|328.83|326.43|328.83|326.43|328.77|326.37|0
1641920270000|2022-01-11 16:57:50|328.77|326.37|328.83|326.43|328.83|326.43|328.77|326.37|0
1641920280000|2022-01-11 16:58:00|328.57|326.17|328.06|325.66|328.57|326.17|328.06|325.66|0
1641920290000|2022-01-11 16:58:10|328.18|325.78|328.7|326.3|328.96|326.56|328.18|325.78|0
1641920300000|2022-01-11 16:58:20|328.83|326.43|329.34|326.94|329.34|326.94|328.83|326.43|0
1641920310000|2022-01-11 16:58:30|329.21|326.81|329.47|327.07|329.47|327.07|329.09|326.69|0
1641920320000|2022-01-11 16:58:40|329.34|326.94|328.7|326.3|329.34|326.94|328.7|326.3|0
1641920330000|2022-01-11 16:58:50|328.57|326.17|328.57|326.17|328.64|326.24|328.57|326.17|0
1641920340000|2022-01-11 16:59:00|328.7|326.3|328.77|326.37|328.77|326.37|328.57|326.17|0
1641920350000|2022-01-11 16:59:10|328.44|326.04|328.31|325.91|328.44|326.04|328.31|325.91|0
1641920360000|2022-01-11 16:59:20|328.44|326.04|328.44|326.04|328.57|326.17|328.44|326.04|0
1641920370000|2022-01-11 16:59:30|328.31|325.91|327.93|325.53|328.31|325.91|327.93|325.53|0
1641920380000|2022-01-11 16:59:40|327.8|325.4|327.8|325.4|328.06|325.66|327.8|325.4|0
1641920390000|2022-01-11 16:59:50|327.93|325.53|327.93|325.53|328.06|325.66|327.8|325.4|0
1641920400000|2022-01-11 17:00:00|327.67|325.27|328.18|325.78|328.18|325.78|327.67|325.27|0
1641920410000|2022-01-11 17:00:10|328.44|326.04|327.8|325.4|328.44|326.04|327.8|325.4|0
1641920420000|2022-01-11 17:00:20|327.67|325.27|328.57|326.17|328.57|326.17|327.67|325.27|0
1641920430000|2022-01-11 17:00:30|328.7|326.3|328.83|326.43|328.83|326.43|328.57|326.17|0
1641920440000|2022-01-11 17:00:40|328.57|326.17|327.67|325.27|328.57|326.17|327.67|325.27|0
1641920450000|2022-01-11 17:00:50|327.8|325.4|327.93|325.53|328.06|325.66|327.8|325.4|0
1641920460000|2022-01-11 17:01:00|327.8|325.4|327.67|325.27|327.8|325.4|327.54|325.14|0
1641920470000|2022-01-11 17:01:10|327.54|325.14|327.54|325.14|327.54|325.14|327.41|325.01|0
1641920480000|2022-01-11 17:01:20|327.41|325.01|327.41|325.01|327.54|325.14|327.28|324.88|0
1641920490000|2022-01-11 17:01:30|327.28|324.88|327.28|324.88|327.28|324.88|327.16|324.76|0
1641920500000|2022-01-11 17:01:40|327.16|324.76|327.28|324.88|327.28|324.88|327.16|324.76|0
1641920510000|2022-01-11 17:01:50|327.16|324.76|327.54|325.14|327.54|325.14|327.16|324.76|0
1641920520000|2022-01-11 17:02:00|327.16|324.76|327.03|324.63|327.16|324.76|327.03|324.63|0
1641920530000|2022-01-11 17:02:10|327.16|324.76|327.28|324.88|327.41|325.01|327.03|324.63|0
1641920540000|2022-01-11 17:02:20|327.16|324.76|327.16|324.76|327.16|324.76|327.03|324.63|0
1641920550000|2022-01-11 17:02:30|327.09|324.69|327.16|324.76|327.16|324.76|327.03|324.63|0
1641920560000|2022-01-11 17:02:40|327.41|325.01|327.03|324.63|327.41|325.01|327.03|324.63|0
1641920570000|2022-01-11 17:02:50|327.15|324.75|327.67|325.27|327.67|325.27|327.15|324.75|0
1641920580000|2022-01-11 17:03:00|327.54|325.14|327.41|325.01|327.67|325.27|327.41|325.01|0
1641920590000|2022-01-11 17:03:10|328.18|325.78|328.57|326.17|328.7|326.3|328.18|325.78|0
1641920600000|2022-01-11 17:03:20|328.64|326.24|328.7|326.3|328.7|326.3|328.64|326.24|0
1641920610000|2022-01-11 17:03:30|328.57|326.17|328.7|326.3|328.7|326.3|328.57|326.17|0
1641920620000|2022-01-11 17:03:40|328.89|326.49|328.83|326.43|328.89|326.49|328.57|326.17|0
1641920630000|2022-01-11 17:03:50|328.7|326.3|328.83|326.43|328.83|326.43|328.7|326.3|0
1641920640000|2022-01-11 17:04:00|328.44|326.04|328.31|325.91|328.44|326.04|328.18|325.78|0
1641920650000|2022-01-11 17:04:10|328.44|326.04|327.93|325.53|328.44|326.04|327.93|325.53|0
1641920660000|2022-01-11 17:04:20|327.8|325.4|327.54|325.14|327.8|325.4|327.54|325.14|0
1641920670000|2022-01-11 17:04:30|327.28|324.88|326.55|324.15|329.62|327.22|326.55|324.15|0
1641920680000|2022-01-11 17:04:40|326.42|324.02|326.42|324.02|326.68|324.28|326.42|324.02|0
1641920690000|2022-01-11 17:04:50|326.29|323.89|326.9|324.5|327.03|324.63|326.29|323.89|0
1641920700000|2022-01-11 17:05:00|326.65|324.25|326.65|324.25|326.9|324.5|326.52|324.12|0
1641920710000|2022-01-11 17:05:10|326.77|324.37|326.64|324.24|326.77|324.37|326.64|324.24|0
1641920720000|2022-01-11 17:05:20|326.52|324.12|326.64|324.24|326.64|324.24|326.52|324.12|0
1641920730000|2022-01-11 17:05:30|326.77|324.37|326.64|324.24|326.77|324.37|326.52|324.12|0
1641920740000|2022-01-11 17:05:40|326.52|324.12|326.39|323.99|326.77|324.37|326.39|323.99|0
1641920750000|2022-01-11 17:05:50|326.26|323.86|326.52|324.12|326.52|324.12|326.26|323.86|0
1641920760000|2022-01-11 17:06:00|326.64|324.24|326.77|324.37|326.77|324.37|326.64|324.24|0
1641920770000|2022-01-11 17:06:10|326.9|324.5|326.9|324.5|327.16|324.76|326.9|324.5|0
1641920780000|2022-01-11 17:06:20|326.77|324.37|326.9|324.5|326.9|324.5|326.77|324.37|0
1641920790000|2022-01-11 17:06:30|326.77|324.37|326.9|324.5|326.9|324.5|326.77|324.37|0
1641920810000|2022-01-11 17:06:50|327.03|324.63|327.29|324.89|327.29|324.89|327.03|324.63|0
1641920820000|2022-01-11 17:07:00|327.1|324.7|327.29|324.89|327.41|325.01|327.1|324.7|0
1641920830000|2022-01-11 17:07:10|327.41|325.01|327.03|324.63|327.41|325.01|327.03|324.63|0
1641920840000|2022-01-11 17:07:20|327.16|324.76|327.41|325.01|327.41|325.01|327.16|324.76|0
1641920850000|2022-01-11 17:07:30|327.29|324.89|327.29|324.89|327.54|325.14|327.29|324.89|0
1641920860000|2022-01-11 17:07:40|327.16|324.76|327.29|324.89|327.29|324.89|327.16|324.76|0
1641920870000|2022-01-11 17:07:50|327.03|324.63|327.29|324.89|327.29|324.89|327.03|324.63|0
1641920880000|2022-01-11 17:08:00|327.16|324.76|327.29|324.89|327.29|324.89|327.16|324.76|0
1641920890000|2022-01-11 17:08:10|327.41|325.01|327.41|325.01|327.41|325.01|327.41|325.01|0
1641920900000|2022-01-11 17:08:20|327.54|325.14|327.54|325.14|327.67|325.27|327.54|325.14|0
1641920920000|2022-01-11 17:08:40|327.41|325.01|327.8|325.4|327.8|325.4|327.41|325.01|0
1641920930000|2022-01-11 17:08:50|327.67|325.27|327.8|325.4|327.93|325.53|327.67|325.27|0
1641920940000|2022-01-11 17:09:00|327.54|325.14|327.54|325.14|327.54|325.14|327.41|325.01|0
1641920950000|2022-01-11 17:09:10|327.41|325.01|327.41|325.01|327.54|325.14|327.41|325.01|0
1641920960000|2022-01-11 17:09:20|327.54|325.14|327.41|325.01|327.67|325.27|327.41|325.01|0
1641920970000|2022-01-11 17:09:30|327.16|324.76|327.03|324.63|327.16|324.76|327.03|324.63|0
1641920980000|2022-01-11 17:09:40|326.9|324.5|327.03|324.63|327.03|324.63|326.9|324.5|0
1641920990000|2022-01-11 17:09:50|326.9|324.5|326.51|324.11|326.9|324.5|326.51|324.11|0
1641921000000|2022-01-11 17:10:00|326.39|323.99|326.64|324.24|326.64|324.24|326.39|323.99|0
1641921010000|2022-01-11 17:10:10|326.51|324.11|326.51|324.11|326.77|324.37|326.51|324.11|0
1641921020000|2022-01-11 17:10:20|326.64|324.24|326.9|324.5|326.9|324.5|326.64|324.24|0
1641921030000|2022-01-11 17:10:30|326.77|324.37|326.9|324.5|326.9|324.5|326.77|324.37|0
1641921040000|2022-01-11 17:10:40|326.64|324.24|326.51|324.11|326.64|324.24|326.51|324.11|0
1641921050000|2022-01-11 17:10:50|326.64|324.24|326.64|324.24|326.64|324.24|326.64|324.24|0
1641921060000|2022-01-11 17:11:00|326.51|324.11|327.03|324.63|327.03|324.63|326.51|324.11|0
1641921070000|2022-01-11 17:11:10|327.28|324.88|327.28|324.88|327.41|325.01|327.28|324.88|0
1641921080000|2022-01-11 17:11:20|327.16|324.76|327.41|325.01|327.41|325.01|327.03|324.63|0
1641921090000|2022-01-11 17:11:30|327.8|325.4|327.8|325.4|327.8|325.4|327.8|325.4|0
1641921100000|2022-01-11 17:11:40|327.87|325.47|327.67|325.27|327.87|325.47|327.67|325.27|0
1641921110000|2022-01-11 17:11:50|327.54|325.14|327.28|324.88|327.54|325.14|327.28|324.88|0
1641921120000|2022-01-11 17:12:00|327.16|324.76|327.41|325.01|327.41|325.01|327.16|324.76|0
1641921130000|2022-01-11 17:12:10|327.28|324.88|327.16|324.76|327.28|324.88|327.16|324.76|0
1641921140000|2022-01-11 17:12:20|327.03|324.63|327.16|324.76|327.16|324.76|327.03|324.63|0
1641921150000|2022-01-11 17:12:30|327.28|324.88|327.16|324.76|327.28|324.88|327.16|324.76|0
1641921160000|2022-01-11 17:12:40|327.28|324.88|326.9|324.5|327.28|324.88|326.9|324.5|0
1641921180000|2022-01-11 17:13:00|327.03|324.63|327.03|324.63|327.16|324.76|327.03|324.63|0
1641921190000|2022-01-11 17:13:10|326.9|324.5|326.77|324.37|326.9|324.5|326.77|324.37|0
1641921200000|2022-01-11 17:13:20|326.64|324.24|326.9|324.5|326.9|324.5|326.64|324.24|0
1641921210000|2022-01-11 17:13:30|326.77|324.37|326.51|324.11|326.77|324.37|326.51|324.11|0
1641921220000|2022-01-11 17:13:40|326.38|323.98|326.51|324.11|326.51|324.11|326.38|323.98|0
1641921230000|2022-01-11 17:13:50|326.64|324.24|326.64|324.24|326.64|324.24|326.64|324.24|0
1641921240000|2022-01-11 17:14:00|326.51|324.11|326.51|324.11|326.51|324.11|326.38|323.98|0
1641921250000|2022-01-11 17:14:10|326.64|324.24|326.51|324.11|326.77|324.37|326.51|324.11|0
1641921260000|2022-01-11 17:14:20|326.45|324.05|326.71|324.31|326.71|324.31|326.38|323.98|0
1641921270000|2022-01-11 17:14:30|326.64|324.24|326.77|324.37|326.77|324.37|326.64|324.24|0
1641921280000|2022-01-11 17:14:40|326.64|324.24|326.38|323.98|326.64|324.24|326.38|323.98|0
1641921290000|2022-01-11 17:14:50|326.26|323.86|326.13|323.73|326.26|323.86|326.13|323.73|0
1641921300000|2022-01-11 17:15:00|326.26|323.86|326|323.6|326.26|323.86|326|323.6|0
1641921310000|2022-01-11 17:15:10|325.87|323.47|325.74|323.34|325.87|323.47|325.74|323.34|0
1641921320000|2022-01-11 17:15:20|325.87|323.47|325.87|323.47|325.87|323.47|325.87|323.47|0
1641921340000|2022-01-11 17:15:40|326|323.6|325.87|323.47|326|323.6|325.87|323.47|0
1641921350000|2022-01-11 17:15:50|326|323.6|325.62|323.22|326|323.6|325.62|323.22|0
1641921360000|2022-01-11 17:16:00|325.74|323.34|325.74|323.34|325.87|323.47|325.74|323.34|0
1641921370000|2022-01-11 17:16:10|325.61|323.21|325.74|323.34|325.74|323.34|325.61|323.21|0
1641921380000|2022-01-11 17:16:20|325.87|323.47|326|323.6|326|323.6|325.87|323.47|0
1641921390000|2022-01-11 17:16:30|325.87|323.47|326.26|323.86|326.26|323.86|325.87|323.47|0
1641921400000|2022-01-11 17:16:40|326.38|323.98|326.38|323.98|326.51|324.11|326.38|323.98|0
1641921410000|2022-01-11 17:16:50|326.51|324.11|327.15|324.75|327.15|324.75|326.51|324.11|0
1641921420000|2022-01-11 17:17:00|327.28|324.88|327.8|325.4|327.8|325.4|327.28|324.88|0
1641921430000|2022-01-11 17:17:10|327.93|325.53|327.54|325.14|328.05|325.65|327.54|325.14|0
1641921440000|2022-01-11 17:17:20|327.67|325.27|327.8|325.4|328.05|325.65|327.67|325.27|0
1641921450000|2022-01-11 17:17:30|327.41|325.01|327.28|324.88|327.41|325.01|327.15|324.75|0
1641921460000|2022-01-11 17:17:40|327.41|325.01|327.28|324.88|327.41|325.01|327.28|324.88|0
1641921470000|2022-01-11 17:17:50|327.03|324.63|326.9|324.5|327.03|324.63|326.77|324.37|0
1641921480000|2022-01-11 17:18:00|326.77|324.37|326.77|324.37|326.77|324.37|326.77|324.37|0
1641921490000|2022-01-11 17:18:10|326.9|324.5|327.15|324.75|327.15|324.75|326.9|324.5|0
1641921500000|2022-01-11 17:18:20|327.28|324.88|327.28|324.88|327.28|324.88|327.15|324.75|0
1641921510000|2022-01-11 17:18:30|327.22|324.82|327.28|324.88|327.28|324.88|327.22|324.82|0
1641921520000|2022-01-11 17:18:40|327.41|325.01|327.28|324.88|327.54|325.14|327.28|324.88|0
1641921530000|2022-01-11 17:18:50|327.02|324.62|327.15|324.75|327.15|324.75|327.02|324.62|0
1641921540000|2022-01-11 17:19:00|327.02|324.62|326.9|324.5|327.15|324.75|326.9|324.5|0
1641921550000|2022-01-11 17:19:10|326.77|324.37|326.9|324.5|326.9|324.5|326.77|324.37|0
1641921560000|2022-01-11 17:19:20|327.02|324.62|327.02|324.62|327.02|324.62|327.02|324.62|0
1641921570000|2022-01-11 17:19:30|327.15|324.75|327.28|324.88|327.28|324.88|327.15|324.75|0
1641921580000|2022-01-11 17:19:40|327.15|324.75|326.9|324.5|327.15|324.75|326.9|324.5|0
1641921590000|2022-01-11 17:19:50|326.77|324.37|326.77|324.37|326.83|324.43|326.77|324.37|0
1641921600000|2022-01-11 17:20:00|326.64|324.24|326.9|324.5|326.9|324.5|326.64|324.24|0
1641921610000|2022-01-11 17:20:10|326.64|324.24|326.64|324.24|326.77|324.37|326.64|324.24|0
1641921620000|2022-01-11 17:20:20|326.51|324.11|326.38|323.98|326.64|324.24|326.38|323.98|0
1641921630000|2022-01-11 17:20:30|326.51|324.11|326.64|324.24|326.64|324.24|326.45|324.05|0
1641921650000|2022-01-11 17:20:50|326.77|324.37|327.02|324.62|327.02|324.62|326.77|324.37|0
1641921660000|2022-01-11 17:21:00|326.9|324.5|327.15|324.75|327.15|324.75|326.83|324.43|0
1641921670000|2022-01-11 17:21:10|327.28|324.88|327.41|325.01|327.41|325.01|327.28|324.88|0
1641921680000|2022-01-11 17:21:20|327.28|324.88|327.28|324.88|327.28|324.88|327.15|324.75|0
1641921690000|2022-01-11 17:21:30|327.15|324.75|327.02|324.62|327.15|324.75|327.02|324.62|0
1641921700000|2022-01-11 17:21:40|327.15|324.75|327.35|324.95|327.35|324.95|327.15|324.75|0
1641921710000|2022-01-11 17:21:50|327.28|324.88|327.79|325.39|327.79|325.39|327.28|324.88|0
1641921720000|2022-01-11 17:22:00|327.41|325.01|327.41|325.01|327.54|325.14|327.41|325.01|0
1641921730000|2022-01-11 17:22:10|327.28|324.88|327.15|324.75|327.28|324.88|327.15|324.75|0
1641921740000|2022-01-11 17:22:20|327.28|324.88|327.02|324.62|327.41|325.01|327.02|324.62|0
1641921750000|2022-01-11 17:22:30|326.89|324.49|327.02|324.62|327.15|324.75|326.89|324.49|0
1641921760000|2022-01-11 17:22:40|326.89|324.49|326.77|324.37|326.89|324.49|326.77|324.37|0
1641921770000|2022-01-11 17:22:50|326.64|324.24|326.77|324.37|326.77|324.37|326.64|324.24|0
1641921780000|2022-01-11 17:23:00|326.64|324.24|326.64|324.24|326.64|324.24|326.64|324.24|0
1641921790000|2022-01-11 17:23:10|326.77|324.37|326.64|324.24|326.77|324.37|326.64|324.24|0
1641921800000|2022-01-11 17:23:20|326.77|324.37|327.02|324.62|327.02|324.62|326.77|324.37|0
1641921810000|2022-01-11 17:23:30|327.15|324.75|327.15|324.75|327.28|324.88|327.15|324.75|0
1641921820000|2022-01-11 17:23:40|327.28|324.88|327.28|324.88|327.28|324.88|327.28|324.88|0
1641921830000|2022-01-11 17:23:50|327.41|325.01|327.67|325.27|327.67|325.27|327.41|325.01|0
1641921840000|2022-01-11 17:24:00|327.41|325.01|327.28|324.88|327.41|325.01|327.28|324.88|0
1641921850000|2022-01-11 17:24:10|327.15|324.75|327.15|324.75|327.15|324.75|327.02|324.62|0
1641921860000|2022-01-11 17:24:20|326.89|324.49|327.41|325.01|327.41|325.01|326.89|324.49|0
1641921870000|2022-01-11 17:24:30|327.54|325.14|327.54|325.14|327.54|325.14|327.54|325.14|0
1641921880000|2022-01-11 17:24:40|327.41|325.01|327.15|324.75|327.41|325.01|327.15|324.75|0
1641921890000|2022-01-11 17:24:50|327.28|324.88|327.28|324.88|327.41|325.01|327.28|324.88|0
1641921900000|2022-01-11 17:25:00|327.15|324.75|327.67|325.27|327.67|325.27|327.15|324.75|0
1641921910000|2022-01-11 17:25:10|327.92|325.52|328.18|325.78|328.18|325.78|327.92|325.52|0
1641921920000|2022-01-11 17:25:20|328.44|326.04|328.95|326.55|328.95|326.55|328.44|326.04|0
1641921930000|2022-01-11 17:25:30|329.34|326.94|329.21|326.81|329.34|326.94|329.08|326.68|0
1641921940000|2022-01-11 17:25:40|329.08|326.68|329.21|326.81|329.34|326.94|329.08|326.68|0
1641921950000|2022-01-11 17:25:50|329.08|326.68|329.47|327.07|329.47|327.07|329.08|326.68|0
1641921960000|2022-01-11 17:26:00|329.21|326.81|329.73|327.33|329.73|327.33|329.21|326.81|0
1641921970000|2022-01-11 17:26:10|329.6|327.2|329.73|327.33|329.73|327.33|329.47|327.07|0
1641921980000|2022-01-11 17:26:20|329.99|327.59|329.73|327.33|329.99|327.59|329.73|327.33|0
1641921990000|2022-01-11 17:26:30|329.86|327.46|329.99|327.59|329.99|327.59|329.86|327.46|0
1641922000000|2022-01-11 17:26:40|330.24|327.84|330.76|328.36|330.76|328.36|330.24|327.84|0
1641922010000|2022-01-11 17:26:50|330.63|328.23|330.5|328.1|330.63|328.23|330.5|328.1|0
1641922020000|2022-01-11 17:27:00|330.63|328.23|330.63|328.23|330.63|328.23|330.5|328.1|0
1641922030000|2022-01-11 17:27:10|330.76|328.36|330.76|328.36|330.76|328.36|330.63|328.23|0
1641922040000|2022-01-11 17:27:20|330.89|328.49|330.37|327.97|330.89|328.49|330.37|327.97|0
1641922050000|2022-01-11 17:27:30|330.76|328.36|330.63|328.23|331.02|328.62|330.63|328.23|0
1641922060000|2022-01-11 17:27:40|330.5|328.1|330.37|327.97|330.5|328.1|330.37|327.97|0
1641922070000|2022-01-11 17:27:50|330.24|327.84|329.86|327.46|330.24|327.84|329.86|327.46|0
1641922080000|2022-01-11 17:28:00|329.98|327.58|330.24|327.84|330.37|327.97|329.98|327.58|0
1641922090000|2022-01-11 17:28:10|330.37|327.97|330.89|328.49|330.89|328.49|330.37|327.97|0
1641922100000|2022-01-11 17:28:20|330.76|328.36|330.63|328.23|330.76|328.36|330.37|327.97|0
1641922110000|2022-01-11 17:28:30|330.76|328.36|330.89|328.49|330.89|328.49|330.76|328.36|0
1641922120000|2022-01-11 17:28:40|331.02|328.62|331.15|328.75|331.15|328.75|330.89|328.49|0
1641922130000|2022-01-11 17:28:50|331.02|328.62|331.54|329.14|331.54|329.14|331.02|328.62|0
1641922140000|2022-01-11 17:29:00|331.67|329.27|331.8|329.4|331.8|329.4|331.67|329.27|0
1641922150000|2022-01-11 17:29:10|331.93|329.53|331.8|329.4|331.93|329.53|331.67|329.27|0
1641922160000|2022-01-11 17:29:20|331.93|329.53|331.8|329.4|331.93|329.53|331.8|329.4|0
1641922170000|2022-01-11 17:29:30|331.54|329.14|331.15|328.75|331.54|329.14|331.15|328.75|0
1641922180000|2022-01-11 17:29:40|331.28|328.88|331.41|329.01|331.41|329.01|331.09|328.69|0
1641922190000|2022-01-11 17:29:50|331.28|328.88|331.28|328.88|331.41|329.01|331.28|328.88|0
1641922200000|2022-01-11 17:30:00|331.15|328.75|331.41|329.01|331.41|329.01|331.15|328.75|0
1641922210000|2022-01-11 17:30:10|331.28|328.88|331.67|329.27|331.67|329.27|331.28|328.88|0
1641922220000|2022-01-11 17:30:20|331.8|329.4|331.67|329.27|331.93|329.53|331.67|329.27|0
1641922230000|2022-01-11 17:30:30|331.54|329.14|330.76|328.36|331.54|329.14|330.76|328.36|0
1641922240000|2022-01-11 17:30:40|330.5|328.1|330.37|327.97|330.76|328.36|330.37|327.97|0
1641922250000|2022-01-11 17:30:50|330.24|327.84|330.5|328.1|330.5|328.1|330.24|327.84|0
1641922260000|2022-01-11 17:31:00|330.37|327.97|330.11|327.71|330.37|327.97|330.11|327.71|0
1641922270000|2022-01-11 17:31:10|329.98|327.58|329.85|327.45|329.98|327.58|329.73|327.33|0
1641922280000|2022-01-11 17:31:20|329.98|327.58|330.24|327.84|330.37|327.97|329.98|327.58|0
1641922290000|2022-01-11 17:31:30|330.11|327.71|330.11|327.71|330.24|327.84|330.11|327.71|0
1641922300000|2022-01-11 17:31:40|329.98|327.58|329.85|327.45|329.98|327.58|329.85|327.45|0
1641922310000|2022-01-11 17:31:50|329.72|327.32|329.85|327.45|329.85|327.45|329.72|327.32|0
1641922320000|2022-01-11 17:32:00|329.72|327.32|329.72|327.32|329.85|327.45|329.72|327.32|0
1641922330000|2022-01-11 17:32:10|329.6|327.2|329.85|327.45|329.85|327.45|329.6|327.2|0
1641922340000|2022-01-11 17:32:20|329.72|327.32|329.98|327.58|330.24|327.84|329.72|327.32|0
1641922350000|2022-01-11 17:32:30|330.11|327.71|329.79|327.39|330.11|327.71|329.79|327.39|0
1641922360000|2022-01-11 17:32:40|329.85|327.45|329.34|326.94|329.85|327.45|329.34|326.94|0
1641922370000|2022-01-11 17:32:50|329.47|327.07|329.21|326.81|329.47|327.07|329.08|326.68|0
1641922380000|2022-01-11 17:33:00|329.08|326.68|329.08|326.68|329.34|326.94|329.08|326.68|0
1641922390000|2022-01-11 17:33:10|328.95|326.55|329.21|326.81|329.21|326.81|328.95|326.55|0
1641922400000|2022-01-11 17:33:20|329.08|326.68|329.34|326.94|329.34|326.94|329.08|326.68|0
1641922410000|2022-01-11 17:33:30|329.47|327.07|329.34|326.94|329.47|327.07|329.34|326.94|0
1641922420000|2022-01-11 17:33:40|329.21|326.81|329.47|327.07|329.47|327.07|329.21|326.81|0
1641922430000|2022-01-11 17:33:50|329.59|327.19|329.85|327.45|329.85|327.45|329.59|327.19|0
1641922440000|2022-01-11 17:34:00|329.72|327.32|329.85|327.45|330.11|327.71|329.72|327.32|0
1641922450000|2022-01-11 17:34:10|329.98|327.58|329.59|327.19|329.98|327.58|329.59|327.19|0
1641922460000|2022-01-11 17:34:20|329.47|327.07|329.47|327.07|329.59|327.19|329.47|327.07|0
1641922470000|2022-01-11 17:34:30|329.34|326.94|329.85|327.45|329.85|327.45|329.34|326.94|0
1641922480000|2022-01-11 17:34:40|329.72|327.32|329.98|327.58|329.98|327.58|329.72|327.32|0
1641922490000|2022-01-11 17:34:50|330.11|327.71|330.24|327.84|330.24|327.84|330.11|327.71|0
1641922500000|2022-01-11 17:35:00|330.11|327.71|330.37|327.97|330.37|327.97|329.98|327.58|0
1641922510000|2022-01-11 17:35:10|330.5|328.1|330.24|327.84|330.5|328.1|330.24|327.84|0
1641922520000|2022-01-11 17:35:20|330.11|327.71|330.11|327.71|330.11|327.71|329.98|327.58|0
1641922530000|2022-01-11 17:35:30|329.98|327.58|330.37|327.97|330.37|327.97|329.98|327.58|0
1641922540000|2022-01-11 17:35:40|330.5|328.1|330.37|327.97|330.5|328.1|330.37|327.97|0
1641922550000|2022-01-11 17:35:50|330.5|328.1|330.37|327.97|330.5|328.1|330.37|327.97|0
1641922560000|2022-01-11 17:36:00|330.11|327.71|329.98|327.58|330.11|327.71|329.98|327.58|0
1641922570000|2022-01-11 17:36:10|329.85|327.45|329.98|327.58|329.98|327.58|329.85|327.45|0
1641922580000|2022-01-11 17:36:20|330.24|327.84|329.98|327.58|330.24|327.84|329.98|327.58|0
1641922590000|2022-01-11 17:36:30|329.85|327.45|329.85|327.45|329.85|327.45|329.72|327.32|0
1641922600000|2022-01-11 17:36:40|329.98|327.58|329.85|327.45|329.98|327.58|329.85|327.45|0
1641922610000|2022-01-11 17:36:50|329.72|327.32|329.46|327.06|329.72|327.32|329.46|327.06|0
1641922620000|2022-01-11 17:37:00|329.72|327.32|329.85|327.45|329.85|327.45|329.72|327.32|0
1641922630000|2022-01-11 17:37:10|330.11|327.71|329.85|327.45|330.11|327.71|329.85|327.45|0
1641922640000|2022-01-11 17:37:20|329.59|327.19|329.46|327.06|329.59|327.19|329.46|327.06|0
1641922650000|2022-01-11 17:37:30|329.34|326.94|328.95|326.55|329.34|326.94|328.95|326.55|0
1641922660000|2022-01-11 17:37:40|328.82|326.42|328.82|326.42|328.82|326.42|328.82|326.42|0
1641922670000|2022-01-11 17:37:50|328.69|326.29|328.69|326.29|328.82|326.42|328.69|326.29|0
1641922680000|2022-01-11 17:38:00|328.82|326.42|328.56|326.16|328.82|326.42|328.56|326.16|0
1641922690000|2022-01-11 17:38:10|328.43|326.03|328.43|326.03|328.43|326.03|328.3|325.9|0
1641922700000|2022-01-11 17:38:20|328.3|325.9|328.3|325.9|328.3|325.9|328.3|325.9|0
1641922710000|2022-01-11 17:38:30|328.17|325.77|328.05|325.65|328.17|325.77|328.05|325.65|0
1641922720000|2022-01-11 17:38:40|328.3|325.9|328.17|325.77|328.3|325.9|328.17|325.77|0
1641922730000|2022-01-11 17:38:50|328.43|326.03|328.3|325.9|328.56|326.16|328.3|325.9|0
1641922740000|2022-01-11 17:39:00|328.56|326.16|328.95|326.55|328.95|326.55|328.56|326.16|0
1641922750000|2022-01-11 17:39:10|329.21|326.81|329.08|326.68|329.21|326.81|329.08|326.68|0
1641922760000|2022-01-11 17:39:20|329.21|326.81|329.59|327.19|329.59|327.19|329.21|326.81|0
1641922770000|2022-01-11 17:39:30|329.72|327.32|329.72|327.32|329.72|327.32|329.72|327.32|0
1641922780000|2022-01-11 17:39:40|329.59|327.19|329.53|327.13|329.59|327.19|329.53|327.13|0
1641922790000|2022-01-11 17:39:50|329.46|327.06|329.27|326.87|329.59|327.19|329.27|326.87|0
1641922800000|2022-01-11 17:40:00|329.21|326.81|329.59|327.19|329.59|327.19|329.21|326.81|0
1641922810000|2022-01-11 17:40:10|329.46|327.06|329.59|327.19|329.59|327.19|329.46|327.06|0
1641922820000|2022-01-11 17:40:20|329.66|327.26|329.59|327.19|329.66|327.26|329.46|327.06|0
1641922830000|2022-01-11 17:40:30|329.46|327.06|329.72|327.32|329.72|327.32|329.46|327.06|0
1641922840000|2022-01-11 17:40:40|329.46|327.06|329.46|327.06|329.46|327.06|329.33|326.93|0
1641922850000|2022-01-11 17:40:50|329.33|326.93|329.2|326.8|329.33|326.93|329.2|326.8|0
1641922860000|2022-01-11 17:41:00|329.08|326.68|329.2|326.8|329.2|326.8|328.95|326.55|0
1641922870000|2022-01-11 17:41:10|328.69|326.29|328.95|326.55|328.95|326.55|328.69|326.29|0
1641922880000|2022-01-11 17:41:20|329.08|326.68|328.95|326.55|329.08|326.68|328.82|326.42|0
1641922890000|2022-01-11 17:41:30|329.08|326.68|328.56|326.16|329.08|326.68|328.56|326.16|0
1641922900000|2022-01-11 17:41:40|328.43|326.03|328.3|325.9|328.43|326.03|328.17|325.77|0
1641922910000|2022-01-11 17:41:50|328.56|326.16|328.3|325.9|328.56|326.16|328.3|325.9|0
1641922920000|2022-01-11 17:42:00|328.43|326.03|328.69|326.29|328.69|326.29|328.43|326.03|0
1641922930000|2022-01-11 17:42:10|328.43|326.03|328.5|326.1|328.56|326.16|328.43|326.03|0
1641922940000|2022-01-11 17:42:20|328.43|326.03|328.3|325.9|328.56|326.16|328.3|325.9|0
1641922950000|2022-01-11 17:42:30|328.17|325.77|328.43|326.03|328.43|326.03|328.17|325.77|0
1641922960000|2022-01-11 17:42:40|328.04|325.64|327.92|325.52|328.04|325.64|327.92|325.52|0
1641922970000|2022-01-11 17:42:50|328.3|325.9|328.04|325.64|328.3|325.9|328.04|325.64|0
1641922980000|2022-01-11 17:43:00|328.17|325.77|328.04|325.64|328.17|325.77|327.92|325.52|0
1641922990000|2022-01-11 17:43:10|327.92|325.52|327.92|325.52|327.92|325.52|327.92|325.52|0
1641923000000|2022-01-11 17:43:20|327.79|325.39|327.79|325.39|327.92|325.52|327.79|325.39|0
1641923010000|2022-01-11 17:43:30|327.85|325.45|328.04|325.64|328.04|325.64|327.85|325.45|0
1641923020000|2022-01-11 17:43:40|327.92|325.52|328.37|325.97|328.37|325.97|327.91|325.51|0
1641923030000|2022-01-11 17:43:50|328.17|325.77|328.17|325.77|328.3|325.9|328.17|325.77|0
1641923040000|2022-01-11 17:44:00|328.3|325.9|328.17|325.77|328.3|325.9|328.17|325.77|0
1641923050000|2022-01-11 17:44:10|328.3|325.9|328.3|325.9|328.3|325.9|328.3|325.9|0
1641923060000|2022-01-11 17:44:20|328.43|326.03|328.17|325.77|328.43|326.03|328.17|325.77|0
1641923070000|2022-01-11 17:44:30|328.04|325.64|328.04|325.64|328.17|325.77|328.04|325.64|0
1641923080000|2022-01-11 17:44:40|327.91|325.51|328.04|325.64|328.17|325.77|327.91|325.51|0
1641923090000|2022-01-11 17:44:50|327.91|325.51|327.91|325.51|327.91|325.51|327.91|325.51|0
1641923100000|2022-01-11 17:45:00|328.04|325.64|328.17|325.77|328.17|325.77|327.91|325.51|0
1641923110000|2022-01-11 17:45:10|328.04|325.64|327.79|325.39|328.04|325.64|327.66|325.26|0
1641923120000|2022-01-11 17:45:20|327.91|325.51|327.91|325.51|327.91|325.51|327.91|325.51|0
1641923130000|2022-01-11 17:45:30|327.79|325.39|327.79|325.39|327.79|325.39|327.79|325.39|0
1641923140000|2022-01-11 17:45:40|327.91|325.51|327.79|325.39|327.98|325.58|327.79|325.39|0
1641923150000|2022-01-11 17:45:50|327.91|325.51|327.79|325.39|327.91|325.51|327.79|325.39|0
1641923160000|2022-01-11 17:46:00|327.91|325.51|327.91|325.51|328.04|325.64|327.91|325.51|0
1641923170000|2022-01-11 17:46:10|328.04|325.64|328.04|325.64|328.04|325.64|327.91|325.51|0
1641923180000|2022-01-11 17:46:20|328.17|325.77|328.17|325.77|328.17|325.77|328.11|325.71|0
1641923190000|2022-01-11 17:46:30|327.91|325.51|327.85|325.45|327.91|325.51|327.85|325.45|0
1641923200000|2022-01-11 17:46:40|328.04|325.64|327.85|325.45|328.04|325.64|327.79|325.39|0
1641923210000|2022-01-11 17:46:50|327.79|325.39|327.79|325.39|328.04|325.64|327.79|325.39|0
1641923220000|2022-01-11 17:47:00|327.85|325.45|327.91|325.51|327.91|325.51|327.85|325.45|0
1641923230000|2022-01-11 17:47:10|327.78|325.38|327.66|325.26|327.78|325.38|327.66|325.26|0
1641923240000|2022-01-11 17:47:20|327.72|325.32|327.66|325.26|327.78|325.38|327.66|325.26|0
1641923250000|2022-01-11 17:47:30|327.78|325.38|327.78|325.38|327.91|325.51|327.78|325.38|0
1641923260000|2022-01-11 17:47:40|327.91|325.51|328.3|325.9|328.3|325.9|327.91|325.51|0
1641923270000|2022-01-11 17:47:50|328.17|325.77|328.04|325.64|328.3|325.9|328.04|325.64|0
1641923280000|2022-01-11 17:48:00|328.17|325.77|328.43|326.03|328.43|326.03|328.17|325.77|0
1641923290000|2022-01-11 17:48:10|328.3|325.9|328.04|325.64|328.3|325.9|328.04|325.64|0
1641923300000|2022-01-11 17:48:20|328.3|325.9|328.04|325.64|328.3|325.9|328.04|325.64|0
1641923310000|2022-01-11 17:48:30|328.17|325.77|328.17|325.77|328.17|325.77|328.17|325.77|0
1641923320000|2022-01-11 17:48:40|328.04|325.64|327.91|325.51|328.04|325.64|327.91|325.51|0
1641923330000|2022-01-11 17:48:50|328.04|325.64|328.17|325.77|328.17|325.77|328.04|325.64|0
1641923340000|2022-01-11 17:49:00|328.3|325.9|328.43|326.03|328.43|326.03|328.3|325.9|0
1641923350000|2022-01-11 17:49:10|328.3|325.9|328.43|326.03|328.43|326.03|328.3|325.9|0
1641923360000|2022-01-11 17:49:20|328.49|326.09|328.56|326.16|328.56|326.16|328.49|326.09|0
1641923370000|2022-01-11 17:49:30|328.43|326.03|328.81|326.41|328.81|326.41|328.43|326.03|0
1641923380000|2022-01-11 17:49:40|328.69|326.29|328.43|326.03|328.81|326.41|328.43|326.03|0
1641923390000|2022-01-11 17:49:50|328.37|325.97|328.56|326.16|328.56|326.16|328.3|325.9|0
1641923400000|2022-01-11 17:50:00|328.3|325.9|328.43|326.03|328.43|326.03|328.3|325.9|0
1641923410000|2022-01-11 17:50:10|328.3|325.9|328.43|326.03|328.56|326.16|328.3|325.9|0
1641923420000|2022-01-11 17:50:20|328.3|325.9|328.43|326.03|328.43|326.03|328.3|325.9|0
1641923430000|2022-01-11 17:50:30|328.56|326.16|328.37|325.97|328.69|326.29|328.37|325.97|0
1641923440000|2022-01-11 17:50:40|328.17|325.77|327.91|325.51|328.17|325.77|327.91|325.51|0
1641923450000|2022-01-11 17:50:50|328.04|325.64|327.65|325.25|328.04|325.64|327.65|325.25|0
1641923460000|2022-01-11 17:51:00|327.72|325.32|327.78|325.38|327.91|325.51|327.72|325.32|0
1641923470000|2022-01-11 17:51:10|327.91|325.51|327.65|325.25|327.91|325.51|327.65|325.25|0
1641923480000|2022-01-11 17:51:20|327.53|325.13|327.65|325.25|327.65|325.25|327.53|325.13|0
1641923490000|2022-01-11 17:51:30|327.53|325.13|327.65|325.25|327.65|325.25|327.53|325.13|0
1641923500000|2022-01-11 17:51:40|327.78|325.38|327.78|325.38|327.78|325.38|327.65|325.25|0
1641923520000|2022-01-11 17:52:00|327.65|325.25|327.91|325.51|327.91|325.51|327.65|325.25|0
1641923530000|2022-01-11 17:52:10|327.78|325.38|327.78|325.38|327.91|325.51|327.78|325.38|0
1641923540000|2022-01-11 17:52:20|327.65|325.25|327.27|324.87|327.65|325.25|327.27|324.87|0
1641923550000|2022-01-11 17:52:30|327.14|324.74|327.14|324.74|327.14|324.74|327.01|324.61|0
1641923560000|2022-01-11 17:52:40|327.01|324.61|326.75|324.35|327.01|324.61|326.75|324.35|0
1641923570000|2022-01-11 17:52:50|326.63|324.23|326.63|324.23|326.75|324.35|326.63|324.23|0
1641923590000|2022-01-11 17:53:10|326.75|324.35|326.75|324.35|326.75|324.35|326.75|324.35|0
1641923610000|2022-01-11 17:53:30|326.88|324.48|326.88|324.48|326.88|324.48|326.75|324.35|0
1641923620000|2022-01-11 17:53:40|326.75|324.35|326.63|324.23|326.75|324.35|326.63|324.23|0
1641923640000|2022-01-11 17:54:00|326.5|324.1|326.5|324.1|326.5|324.1|326.5|324.1|0
1641923650000|2022-01-11 17:54:10|326.37|323.97|326.37|323.97|326.37|323.97|326.37|323.97|0
1641923660000|2022-01-11 17:54:20|326.5|324.1|326.37|323.97|326.5|324.1|326.37|323.97|0
1641923670000|2022-01-11 17:54:30|326.24|323.84|326.37|323.97|326.5|324.1|326.24|323.84|0
1641923680000|2022-01-11 17:54:40|326.5|324.1|326.24|323.84|326.5|324.1|326.24|323.84|0
1641923710000|2022-01-11 17:55:10|326.37|323.97|326.44|324.04|326.44|324.04|326.37|323.97|0
1641923720000|2022-01-11 17:55:20|326.37|323.97|326.75|324.35|326.75|324.35|326.37|323.97|0
1641923730000|2022-01-11 17:55:30|326.88|324.48|327.01|324.61|327.01|324.61|326.88|324.48|0
1641923740000|2022-01-11 17:55:40|326.88|324.48|327.01|324.61|327.01|324.61|326.88|324.48|0
1641923750000|2022-01-11 17:55:50|326.88|324.48|327.01|324.61|327.01|324.61|326.88|324.48|0
1641923760000|2022-01-11 17:56:00|326.88|324.48|326.75|324.35|326.88|324.48|326.75|324.35|0
1641923770000|2022-01-11 17:56:10|326.88|324.48|326.62|324.22|326.88|324.48|326.62|324.22|0
1641923780000|2022-01-11 17:56:20|326.5|324.1|326.5|324.1|326.5|324.1|326.5|324.1|0
1641923790000|2022-01-11 17:56:30|326.37|323.97|326.5|324.1|326.5|324.1|326.37|323.97|0
1641923800000|2022-01-11 17:56:40|326.62|324.22|326.5|324.1|326.62|324.22|326.5|324.1|0
1641923810000|2022-01-11 17:56:50|326.62|324.22|326.62|324.22|326.62|324.22|326.62|324.22|0
1641923820000|2022-01-11 17:57:00|326.5|324.1|326.62|324.22|326.62|324.22|326.5|324.1|0
1641923830000|2022-01-11 17:57:10|326.56|324.16|326.5|324.1|326.56|324.16|326.5|324.1|0
1641923850000|2022-01-11 17:57:30|326.56|324.16|326.37|323.97|326.62|324.22|326.37|323.97|0
1641923860000|2022-01-11 17:57:40|326.24|323.84|326.24|323.84|326.24|323.84|326.24|323.84|0
1641923870000|2022-01-11 17:57:50|326.37|323.97|326.5|324.1|326.5|324.1|326.37|323.97|0
1641923880000|2022-01-11 17:58:00|326.62|324.22|326.62|324.22|326.62|324.22|326.5|324.1|0
1641923890000|2022-01-11 17:58:10|327.01|324.61|327.01|324.61|327.01|324.61|327.01|324.61|0
1641923900000|2022-01-11 17:58:20|327.14|324.74|327.39|324.99|327.39|324.99|327.01|324.61|0
1641923910000|2022-01-11 17:58:30|327.52|325.12|327.14|324.74|327.52|325.12|327.14|324.74|0
1641923920000|2022-01-11 17:58:40|327.08|324.68|327.01|324.61|327.08|324.68|327.01|324.61|0
1641923930000|2022-01-11 17:58:50|326.88|324.48|326.88|324.48|326.88|324.48|326.88|324.48|0
1641923940000|2022-01-11 17:59:00|326.5|324.1|326.37|323.97|326.5|324.1|326.24|323.84|0
1641923950000|2022-01-11 17:59:10|326.24|323.84|326.24|323.84|326.24|323.84|326.24|323.84|0
1641923960000|2022-01-11 17:59:20|326.11|323.71|326.11|323.71|326.11|323.71|326.11|323.71|0
1641923970000|2022-01-11 17:59:30|326.24|323.84|326.37|323.97|326.37|323.97|326.24|323.84|0
1641923980000|2022-01-11 17:59:40|326.24|323.84|326.11|323.71|326.24|323.84|325.98|323.58|0
1641923990000|2022-01-11 17:59:50|326.24|323.84|326.5|324.1|326.5|324.1|326.24|323.84|0
1641924000000|2022-01-11 18:00:00|326.49|324.09|326.75|324.35|326.75|324.35|326.49|324.09|0
1641924010000|2022-01-11 18:00:10|326.62|324.22|327.27|324.87|327.27|324.87|326.62|324.22|0
1641924020000|2022-01-11 18:00:20|327.52|325.12|327.52|325.12|327.65|325.25|327.52|325.12|0
1641924030000|2022-01-11 18:00:30|327.78|325.38|327.78|325.38|327.78|325.38|327.65|325.25|0
1641924040000|2022-01-11 18:00:40|327.52|325.12|327.39|324.99|327.52|325.12|327.39|324.99|0
1641924050000|2022-01-11 18:00:50|327.52|325.12|327.52|325.12|327.72|325.32|327.52|325.12|0
1641924060000|2022-01-11 18:01:00|327.65|325.25|327.39|324.99|327.65|325.25|327.39|324.99|0
1641924070000|2022-01-11 18:01:10|327.52|325.12|327.91|325.51|327.91|325.51|327.52|325.12|0
1641924080000|2022-01-11 18:01:20|328.04|325.64|328.29|325.89|328.42|326.02|328.04|325.64|0
1641924090000|2022-01-11 18:01:30|328.42|326.02|329.07|326.67|329.07|326.67|328.42|326.02|0
1641924100000|2022-01-11 18:01:40|329.45|327.05|329.07|326.67|329.45|327.05|328.94|326.54|0
1641924110000|2022-01-11 18:01:50|329.33|326.93|329.33|326.93|329.33|326.93|329.33|326.93|0
1641924120000|2022-01-11 18:02:00|329.2|326.8|328.68|326.28|329.2|326.8|328.55|326.15|0
1641924130000|2022-01-11 18:02:10|328.55|326.15|328.29|325.89|328.55|326.15|328.04|325.64|0
1641924140000|2022-01-11 18:02:20|328.04|325.64|328.23|325.83|328.23|325.83|328.04|325.64|0
1641924150000|2022-01-11 18:02:30|328.04|325.64|327.78|325.38|328.04|325.64|327.78|325.38|0
1641924160000|2022-01-11 18:02:40|327.52|325.12|327.65|325.25|327.65|325.25|327.52|325.12|0
1641924170000|2022-01-11 18:02:50|327.91|325.51|327.91|325.51|327.91|325.51|327.91|325.51|0
1641924180000|2022-01-11 18:03:00|327.65|325.25|327.65|325.25|327.65|325.25|327.65|325.25|0
1641924190000|2022-01-11 18:03:10|327.78|325.38|327.52|325.12|327.78|325.38|327.52|325.12|0
1641924200000|2022-01-11 18:03:20|327.65|325.25|327.91|325.51|327.91|325.51|327.65|325.25|0
1641924210000|2022-01-11 18:03:30|328.04|325.64|328.29|325.89|328.29|325.89|328.04|325.64|0
1641924220000|2022-01-11 18:03:40|328.04|325.64|328.04|325.64|328.16|325.76|327.78|325.38|0
1641924230000|2022-01-11 18:03:50|327.91|325.51|327.78|325.38|327.91|325.51|327.78|325.38|0
1641924240000|2022-01-11 18:04:00|327.91|325.51|327.78|325.38|327.91|325.51|327.78|325.38|0
1641924250000|2022-01-11 18:04:10|327.91|325.51|327.65|325.25|327.91|325.51|327.52|325.12|0
1641924260000|2022-01-11 18:04:20|327.52|325.12|327.52|325.12|327.52|325.12|327.52|325.12|0
1641924270000|2022-01-11 18:04:30|327.65|325.25|327.78|325.38|327.78|325.38|327.65|325.25|0
1641924280000|2022-01-11 18:04:40|327.65|325.25|327.39|324.99|327.65|325.25|327.39|324.99|0
1641924290000|2022-01-11 18:04:50|327.52|325.12|327.78|325.38|327.91|325.51|327.52|325.12|0
1641924300000|2022-01-11 18:05:00|327.65|325.25|327.78|325.38|327.78|325.38|327.65|325.25|0
1641924310000|2022-01-11 18:05:10|327.91|325.51|328.55|326.15|328.55|326.15|327.91|325.51|0
1641924320000|2022-01-11 18:05:20|328.68|326.28|328.36|325.96|328.68|326.28|328.36|325.96|0
1641924330000|2022-01-11 18:05:30|328.55|326.15|328.55|326.15|328.68|326.28|328.55|326.15|0
1641924340000|2022-01-11 18:05:40|328.68|326.28|329.2|326.8|329.2|326.8|328.68|326.28|0
1641924350000|2022-01-11 18:05:50|329.58|327.18|330.36|327.96|330.36|327.96|329.58|327.18|0
1641924360000|2022-01-11 18:06:00|329.97|327.57|330.23|327.83|330.23|327.83|329.97|327.57|0
1641924370000|2022-01-11 18:06:10|329.97|327.57|329.84|327.44|330.23|327.83|329.84|327.44|0
1641924380000|2022-01-11 18:06:20|329.65|327.25|329.07|326.67|329.65|327.25|329.07|326.67|0
1641924390000|2022-01-11 18:06:30|329.19|326.79|329.07|326.67|329.19|326.79|329.07|326.67|0
1641924400000|2022-01-11 18:06:40|328.94|326.54|328.94|326.54|329.07|326.67|328.94|326.54|0
1641924410000|2022-01-11 18:06:50|329.07|326.67|329.19|326.79|329.19|326.79|328.94|326.54|0
1641924420000|2022-01-11 18:07:00|329.07|326.67|329.19|326.79|329.19|326.79|329.07|326.67|0
1641924430000|2022-01-11 18:07:10|329.07|326.67|328.94|326.54|329.07|326.67|328.81|326.41|0
1641924440000|2022-01-11 18:07:20|329.07|326.67|329.84|327.44|329.84|327.44|329.07|326.67|0
1641924450000|2022-01-11 18:07:30|329.58|327.18|329.97|327.57|329.97|327.57|329.58|327.18|0
1641924460000|2022-01-11 18:07:40|330.1|327.7|329.71|327.31|330.1|327.7|329.71|327.31|0
1641924470000|2022-01-11 18:07:50|329.58|327.18|329.32|326.92|329.58|327.18|329.32|326.92|0
1641924480000|2022-01-11 18:08:00|329.45|327.05|329.19|326.79|329.45|327.05|329.19|326.79|0
1641924490000|2022-01-11 18:08:10|329.07|326.67|328.81|326.41|329.07|326.67|328.81|326.41|0
1641924500000|2022-01-11 18:08:20|328.94|326.54|328.55|326.15|328.94|326.54|328.55|326.15|0
1641924510000|2022-01-11 18:08:30|328.42|326.02|328.94|326.54|328.94|326.54|328.42|326.02|0
1641924520000|2022-01-11 18:08:40|328.68|326.28|328.55|326.15|328.68|326.28|328.55|326.15|0
1641924530000|2022-01-11 18:08:50|328.42|326.02|328.81|326.41|328.81|326.41|328.29|325.89|0
1641924540000|2022-01-11 18:09:00|328.68|326.28|329.32|326.92|329.32|326.92|328.68|326.28|0
1641924550000|2022-01-11 18:09:10|329.45|327.05|329.06|326.66|329.45|327.05|329.06|326.66|0
1641924560000|2022-01-11 18:09:20|329.19|326.79|329.32|326.92|329.32|326.92|329.19|326.79|0
1641924570000|2022-01-11 18:09:30|329.45|327.05|329.19|326.79|329.45|327.05|329.19|326.79|0
1641924580000|2022-01-11 18:09:40|329.32|326.92|329.19|326.79|329.32|326.92|329.19|326.79|0
1641924590000|2022-01-11 18:09:50|329.32|326.92|329.45|327.05|329.58|327.18|329.32|326.92|0
1641924600000|2022-01-11 18:10:00|329.32|326.92|329.19|326.79|329.32|326.92|329.06|326.66|0
1641924610000|2022-01-11 18:10:10|329.06|326.66|328.81|326.41|329.06|326.66|328.81|326.41|0
1641924620000|2022-01-11 18:10:20|329.06|326.66|329.32|326.92|329.32|326.92|329.06|326.66|0
1641924630000|2022-01-11 18:10:30|329.19|326.79|329.19|326.79|329.19|326.79|329.19|326.79|0
1641924640000|2022-01-11 18:10:40|329.32|326.92|329.32|326.92|329.32|326.92|329.32|326.92|0
1641924650000|2022-01-11 18:10:50|329.19|326.79|329.19|326.79|329.19|326.79|329.19|326.79|0
1641924660000|2022-01-11 18:11:00|328.93|326.53|328.93|326.53|329.06|326.66|328.93|326.53|0
1641924670000|2022-01-11 18:11:10|328.68|326.28|328.55|326.15|328.68|326.28|328.55|326.15|0
1641924680000|2022-01-11 18:11:20|328.42|326.02|328.42|326.02|328.42|326.02|328.42|326.02|0
1641924690000|2022-01-11 18:11:30|328.29|325.89|328.16|325.76|328.29|325.89|328.16|325.76|0
1641924700000|2022-01-11 18:11:40|328.29|325.89|328.42|326.02|328.42|326.02|328.16|325.76|0
1641924710000|2022-01-11 18:11:50|328.29|325.89|328.29|325.89|328.29|325.89|328.29|325.89|0
1641924720000|2022-01-11 18:12:00|328.16|325.76|328.16|325.76|328.16|325.76|328.16|325.76|0
1641924730000|2022-01-11 18:12:10|328.36|325.96|328.29|325.89|328.36|325.96|328.16|325.76|0
1641924740000|2022-01-11 18:12:20|328.42|326.02|328.29|325.89|328.42|326.02|328.29|325.89|0
1641924750000|2022-01-11 18:12:30|328.16|325.76|328.29|325.89|328.29|325.89|328.16|325.76|0
1641924760000|2022-01-11 18:12:40|328.16|325.76|328.16|325.76|328.16|325.76|328.16|325.76|0
1641924770000|2022-01-11 18:12:50|328.29|325.89|328.03|325.63|328.29|325.89|328.03|325.63|0
1641924780000|2022-01-11 18:13:00|328.16|325.76|328.29|325.89|328.29|325.89|328.16|325.76|0
1641924790000|2022-01-11 18:13:10|328.16|325.76|328.03|325.63|328.16|325.76|328.03|325.63|0
1641924800000|2022-01-11 18:13:20|327.9|325.5|327.77|325.37|327.9|325.5|327.77|325.37|0
1641924810000|2022-01-11 18:13:30|327.65|325.25|327.52|325.12|327.65|325.25|327.52|325.12|0
1641924820000|2022-01-11 18:13:40|327.65|325.25|327.52|325.12|327.65|325.25|327.52|325.12|0
1641924830000|2022-01-11 18:13:50|327.39|324.99|327.26|324.86|327.39|324.99|327.26|324.86|0
1641924840000|2022-01-11 18:14:00|327.39|324.99|327.13|324.73|327.39|324.99|327.13|324.73|0
1641924850000|2022-01-11 18:14:10|327.26|324.86|327.13|324.73|327.26|324.86|327.13|324.73|0
1641924860000|2022-01-11 18:14:20|327|324.6|326.87|324.47|327|324.6|326.87|324.47|0
1641924870000|2022-01-11 18:14:30|327|324.6|327|324.6|327|324.6|327|324.6|0
1641924880000|2022-01-11 18:14:40|327.13|324.73|327.13|324.73|327.13|324.73|327.13|324.73|0
1641924890000|2022-01-11 18:14:50|327.26|324.86|327.26|324.86|327.26|324.86|327.26|324.86|0
1641924900000|2022-01-11 18:15:00|327.39|324.99|327.52|325.12|327.52|325.12|327.39|324.99|0
1641924910000|2022-01-11 18:15:10|327.39|324.99|327.26|324.86|327.52|325.12|327.26|324.86|0
1641924920000|2022-01-11 18:15:20|327.39|324.99|327.26|324.86|327.39|324.99|327.26|324.86|0
1641924930000|2022-01-11 18:15:30|327.2|324.8|327.2|324.8|327.2|324.8|327.2|324.8|0
1641924940000|2022-01-11 18:15:40|327.39|324.99|326.75|324.35|327.39|324.99|326.75|324.35|0
1641924950000|2022-01-11 18:15:50|326.81|324.41|326.75|324.35|326.87|324.47|326.75|324.35|0
1641924960000|2022-01-11 18:16:00|326.49|324.09|326.49|324.09|326.49|324.09|326.49|324.09|0
1641924970000|2022-01-11 18:16:10|326.75|324.35|326.75|324.35|326.87|324.47|326.75|324.35|0
1641924980000|2022-01-11 18:16:20|326.87|324.47|326.87|324.47|326.87|324.47|326.75|324.35|0
1641924990000|2022-01-11 18:16:30|326.62|324.22|326.75|324.35|326.75|324.35|326.62|324.22|0
1641925000000|2022-01-11 18:16:40|326.62|324.22|326.62|324.22|326.75|324.35|326.62|324.22|0
1641925010000|2022-01-11 18:16:50|326.49|324.09|326.62|324.22|326.62|324.22|326.49|324.09|0
1641925020000|2022-01-11 18:17:00|326.49|324.09|326.49|324.09|326.49|324.09|326.49|324.09|0
1641925030000|2022-01-11 18:17:10|326.62|324.22|326.36|323.96|326.62|324.22|326.36|323.96|0
1641925040000|2022-01-11 18:17:20|326.23|323.83|326.36|323.96|326.36|323.96|326.23|323.83|0
1641925050000|2022-01-11 18:17:30|326.23|323.83|326.36|323.96|326.36|323.96|326.23|323.83|0
1641925060000|2022-01-11 18:17:40|326.23|323.83|326.1|323.7|326.23|323.83|326.1|323.7|0
1641925080000|2022-01-11 18:18:00|326.23|323.83|326.36|323.96|326.36|323.96|326.23|323.83|0
1641925090000|2022-01-11 18:18:10|326.1|323.7|325.97|323.57|326.1|323.7|325.97|323.57|0
1641925100000|2022-01-11 18:18:20|325.85|323.45|325.72|323.32|325.85|323.45|325.72|323.32|0
1641925110000|2022-01-11 18:18:30|325.59|323.19|325.72|323.32|325.72|323.32|325.59|323.19|0
1641925120000|2022-01-11 18:18:40|325.59|323.19|325.46|323.06|325.59|323.19|325.46|323.06|0
1641925130000|2022-01-11 18:18:50|325.33|322.93|325.46|323.06|325.46|323.06|325.33|322.93|0
1641925140000|2022-01-11 18:19:00|325.33|322.93|325.85|323.45|325.85|323.45|325.33|322.93|0
1641925150000|2022-01-11 18:19:10|325.72|323.32|326.1|323.7|326.1|323.7|325.72|323.32|0
1641925160000|2022-01-11 18:19:20|325.85|323.45|325.97|323.57|326.1|323.7|325.85|323.45|0
1641925170000|2022-01-11 18:19:30|325.85|323.45|325.85|323.45|325.85|323.45|325.78|323.38|0
1641925180000|2022-01-11 18:19:40|325.72|323.32|325.72|323.32|325.72|323.32|325.59|323.19|0
1641925190000|2022-01-11 18:19:50|325.59|323.19|325.33|322.93|325.59|323.19|325.33|322.93|0
1641925200000|2022-01-11 18:20:00|325.46|323.06|325.21|322.81|325.46|323.06|325.21|322.81|0
1641925210000|2022-01-11 18:20:10|325.08|322.68|325.08|322.68|325.08|322.68|325.08|322.68|0
1641925220000|2022-01-11 18:20:20|324.95|322.55|325.08|322.68|325.08|322.68|324.95|322.55|0
1641925230000|2022-01-11 18:20:30|324.95|322.55|324.95|322.55|324.95|322.55|324.95|322.55|0
1641925240000|2022-01-11 18:20:40|324.89|322.49|324.69|322.29|324.89|322.49|324.69|322.29|0
1641925250000|2022-01-11 18:20:50|324.57|322.17|324.31|321.91|324.57|322.17|324.31|321.91|0
1641925260000|2022-01-11 18:21:00|324.06|321.66|324.18|321.78|324.18|321.78|324.06|321.66|0
1641925270000|2022-01-11 18:21:10|323.93|321.53|323.8|321.4|324.06|321.66|323.8|321.4|0
1641925280000|2022-01-11 18:21:20|320.85|318.45|320.85|318.45|320.98|318.58|320.73|318.33|0
1641925290000|2022-01-11 18:21:30|322.39|319.99|322.39|319.99|322.39|319.99|322.39|319.99|0
1641925300000|2022-01-11 18:21:40|322.52|320.12|322.52|320.12|322.52|320.12|322.39|319.99|0
1641925310000|2022-01-11 18:21:50|322.39|319.99|322.52|320.12|322.65|320.25|322.39|319.99|0
1641925320000|2022-01-11 18:22:00|322.65|320.25|322.65|320.25|322.77|320.37|322.65|320.25|0
1641925330000|2022-01-11 18:22:10|322.77|320.37|322.9|320.5|322.9|320.5|322.77|320.37|0
1641925340000|2022-01-11 18:22:20|322.77|320.37|323.03|320.63|323.03|320.63|322.77|320.37|0
1641925350000|2022-01-11 18:22:30|323.16|320.76|323.16|320.76|323.16|320.76|323.03|320.63|0
1641925360000|2022-01-11 18:22:40|323.03|320.63|323.03|320.63|323.03|320.63|322.97|320.57|0
1641925370000|2022-01-11 18:22:50|322.9|320.5|322.84|320.44|322.9|320.5|322.84|320.44|0
1641925380000|2022-01-11 18:23:00|322.77|320.37|322.9|320.5|322.9|320.5|322.77|320.37|0
1641925390000|2022-01-11 18:23:10|322.77|320.37|323.03|320.63|323.03|320.63|322.77|320.37|0
1641925400000|2022-01-11 18:23:20|323.16|320.76|323.16|320.76|323.16|320.76|323.16|320.76|0
1641925410000|2022-01-11 18:23:30|323.28|320.88|323.28|320.88|323.41|321.01|323.28|320.88|0
1641925420000|2022-01-11 18:23:40|323.41|321.01|323.28|320.88|323.41|321.01|323.28|320.88|0
1641925430000|2022-01-11 18:23:50|323.16|320.76|323.09|320.69|323.16|320.76|323.09|320.69|0
1641925440000|2022-01-11 18:24:00|323.03|320.63|322.52|320.12|323.03|320.63|322.52|320.12|0
1641925460000|2022-01-11 18:24:20|322.39|319.99|322.01|319.61|322.39|319.99|322.01|319.61|0
1641925470000|2022-01-11 18:24:30|321.88|319.48|322.01|319.61|322.01|319.61|321.88|319.48|0
1641925480000|2022-01-11 18:24:40|321.88|319.48|321.88|319.48|321.88|319.48|321.88|319.48|0
1641925490000|2022-01-11 18:24:50|322.13|319.73|321.88|319.48|322.13|319.73|321.88|319.48|0
1641925500000|2022-01-11 18:25:00|322.01|319.61|322.13|319.73|322.13|319.73|322.01|319.61|0
1641925510000|2022-01-11 18:25:10|322.26|319.86|322.64|320.24|322.64|320.24|322.26|319.86|0
1641925520000|2022-01-11 18:25:20|322.58|320.18|322.64|320.24|322.64|320.24|322.58|320.18|0
1641925530000|2022-01-11 18:25:30|322.52|320.12|322.64|320.24|322.64|320.24|322.39|319.99|0
1641925540000|2022-01-11 18:25:40|322.52|320.12|322.52|320.12|322.77|320.37|322.52|320.12|0
1641925550000|2022-01-11 18:25:50|322.39|319.99|322.64|320.24|322.64|320.24|322.39|319.99|0
1641925560000|2022-01-11 18:26:00|322.77|320.37|322.64|320.24|322.77|320.37|322.64|320.24|0
1641925570000|2022-01-11 18:26:10|322.77|320.37|322.64|320.24|322.77|320.37|322.64|320.24|0
1641925580000|2022-01-11 18:26:20|322.52|320.12|322.52|320.12|322.64|320.24|322.52|320.12|0
1641925590000|2022-01-11 18:26:30|322.64|320.24|322.52|320.12|322.64|320.24|322.52|320.12|0
1641925610000|2022-01-11 18:26:50|322.64|320.24|322.84|320.44|322.84|320.44|322.64|320.24|0
1641925620000|2022-01-11 18:27:00|322.77|320.37|322.64|320.24|322.77|320.37|322.64|320.24|0
1641925630000|2022-01-11 18:27:10|322.77|320.37|323.03|320.63|323.03|320.63|322.77|320.37|0
1641925640000|2022-01-11 18:27:20|323.15|320.75|323.28|320.88|323.28|320.88|323.03|320.63|0
1641925650000|2022-01-11 18:27:30|323.15|320.75|323.28|320.88|323.28|320.88|323.15|320.75|0
1641925660000|2022-01-11 18:27:40|323.15|320.75|323.15|320.75|323.28|320.88|323.15|320.75|0
1641925670000|2022-01-11 18:27:50|323.03|320.63|323.15|320.75|323.15|320.75|323.03|320.63|0
1641925680000|2022-01-11 18:28:00|323.03|320.63|322.52|320.12|323.03|320.63|322.52|320.12|0
1641925690000|2022-01-11 18:28:10|322.64|320.24|322.39|319.99|322.64|320.24|322.39|319.99|0
1641925700000|2022-01-11 18:28:20|322.52|320.12|322.52|320.12|322.52|320.12|322.39|319.99|0
1641925710000|2022-01-11 18:28:30|322.77|320.37|322.64|320.24|322.77|320.37|322.64|320.24|0
1641925720000|2022-01-11 18:28:40|322.77|320.37|322.64|320.24|322.84|320.44|322.64|320.24|0
1641925730000|2022-01-11 18:28:50|322.77|320.37|322.64|320.24|322.77|320.37|322.64|320.24|0
1641925740000|2022-01-11 18:29:00|322.77|320.37|322.77|320.37|322.77|320.37|322.64|320.24|0
1641925750000|2022-01-11 18:29:10|322.9|320.5|323.15|320.75|323.15|320.75|322.9|320.5|0
1641925770000|2022-01-11 18:29:30|323.28|320.88|323.28|320.88|323.28|320.88|323.28|320.88|0
1641925780000|2022-01-11 18:29:40|323.41|321.01|323.41|321.01|323.41|321.01|323.28|320.88|0
1641925790000|2022-01-11 18:29:50|323.54|321.14|323.41|321.01|323.54|321.14|323.41|321.01|0
1641925800000|2022-01-11 18:30:00|323.28|320.88|323.15|320.75|323.28|320.88|323.03|320.63|0
1641925810000|2022-01-11 18:30:10|323.03|320.63|322.9|320.5|323.03|320.63|322.9|320.5|0
1641925820000|2022-01-11 18:30:20|322.64|320.24|322.77|320.37|322.77|320.37|322.64|320.24|0
1641925830000|2022-01-11 18:30:30|322.64|320.24|322.51|320.11|322.64|320.24|322.51|320.11|0
1641925840000|2022-01-11 18:30:40|322.39|319.99|322.64|320.24|322.64|320.24|322.39|319.99|0
1641925850000|2022-01-11 18:30:50|322.51|320.11|322.39|319.99|322.51|320.11|322.39|319.99|0
1641925860000|2022-01-11 18:31:00|322.45|320.05|322.51|320.11|322.51|320.11|322.39|319.99|0
1641925870000|2022-01-11 18:31:10|322.64|320.24|322.64|320.24|322.64|320.24|322.64|320.24|0
1641925880000|2022-01-11 18:31:20|322.51|320.11|322.51|320.11|322.51|320.11|322.51|320.11|0
1641925900000|2022-01-11 18:31:40|322.64|320.24|322.64|320.24|322.64|320.24|322.64|320.24|0
1641925910000|2022-01-11 18:31:50|322.51|320.11|322.64|320.24|322.64|320.24|322.51|320.11|0
1641925920000|2022-01-11 18:32:00|322.77|320.37|322.9|320.5|322.9|320.5|322.77|320.37|0
1641925930000|2022-01-11 18:32:10|322.64|320.24|322.77|320.37|322.77|320.37|322.64|320.24|0
1641925950000|2022-01-11 18:32:30|322.9|320.5|323.15|320.75|323.15|320.75|322.9|320.5|0
1641925960000|2022-01-11 18:32:40|323.28|320.88|323.28|320.88|323.41|321.01|323.28|320.88|0
1641925970000|2022-01-11 18:32:50|323.54|321.14|323.79|321.39|323.79|321.39|323.54|321.14|0
1641925980000|2022-01-11 18:33:00|323.54|321.14|323.41|321.01|323.54|321.14|323.28|320.88|0
1641925990000|2022-01-11 18:33:10|323.28|320.88|323.28|320.88|323.41|321.01|323.28|320.88|0
1641926000000|2022-01-11 18:33:20|323.41|321.01|323.41|321.01|323.48|321.08|323.41|321.01|0
1641926010000|2022-01-11 18:33:30|323.28|320.88|323.41|321.01|323.41|321.01|323.28|320.88|0
1641926020000|2022-01-11 18:33:40|323.28|320.88|323.28|320.88|323.28|320.88|323.15|320.75|0
1641926030000|2022-01-11 18:33:50|323.22|320.82|323.28|320.88|323.28|320.88|323.15|320.75|0
1641926040000|2022-01-11 18:34:00|323.15|320.75|322.9|320.5|323.15|320.75|322.9|320.5|0
1641926050000|2022-01-11 18:34:10|323.02|320.62|323.02|320.62|323.02|320.62|323.02|320.62|0
1641926060000|2022-01-11 18:34:20|323.15|320.75|323.02|320.62|323.15|320.75|323.02|320.62|0
1641926070000|2022-01-11 18:34:30|323.15|320.75|323.54|321.14|323.54|321.14|323.15|320.75|0
1641926080000|2022-01-11 18:34:40|323.41|321.01|323.28|320.88|323.41|321.01|323.28|320.88|0
1641926090000|2022-01-11 18:34:50|323.15|320.75|322.9|320.5|323.15|320.75|322.9|320.5|0
1641926100000|2022-01-11 18:35:00|322.77|320.37|323.15|320.75|323.15|320.75|322.77|320.37|0
1641926110000|2022-01-11 18:35:10|323.02|320.62|322.77|320.37|323.15|320.75|322.77|320.37|0
1641926120000|2022-01-11 18:35:20|322.9|320.5|322.64|320.24|322.9|320.5|322.64|320.24|0
1641926130000|2022-01-11 18:35:30|322.77|320.37|322.77|320.37|322.77|320.37|322.77|320.37|0
1641926140000|2022-01-11 18:35:40|322.64|320.24|322.51|320.11|322.77|320.37|322.51|320.11|0
1641926150000|2022-01-11 18:35:50|322.38|319.98|322.38|319.98|322.38|319.98|322.38|319.98|0
1641926160000|2022-01-11 18:36:00|322.51|320.11|322.51|320.11|322.64|320.24|322.51|320.11|0
1641926170000|2022-01-11 18:36:10|322.64|320.24|322.77|320.37|322.77|320.37|322.64|320.24|0
1641926180000|2022-01-11 18:36:20|322.64|320.24|323.15|320.75|323.15|320.75|322.64|320.24|0
1641926190000|2022-01-11 18:36:30|323.02|320.62|323.15|320.75|323.15|320.75|323.02|320.62|0
1641926200000|2022-01-11 18:36:40|323.28|320.88|323.15|320.75|323.28|320.88|323.15|320.75|0
1641926210000|2022-01-11 18:36:50|323.02|320.62|323.15|320.75|323.15|320.75|323.02|320.62|0
1641926220000|2022-01-11 18:37:00|323.28|320.88|322.77|320.37|323.28|320.88|322.77|320.37|0
1641926230000|2022-01-11 18:37:10|322.9|320.5|322.9|320.5|322.9|320.5|322.9|320.5|0
1641926240000|2022-01-11 18:37:20|322.77|320.37|322.64|320.24|322.77|320.37|322.64|320.24|0
1641926250000|2022-01-11 18:37:30|322.51|320.11|322.51|320.11|322.64|320.24|322.51|320.11|0
1641926260000|2022-01-11 18:37:40|322.64|320.24|322.64|320.24|322.64|320.24|322.64|320.24|0
1641926270000|2022-01-11 18:37:50|322.77|320.37|322.64|320.24|322.77|320.37|322.64|320.24|0
1641926280000|2022-01-11 18:38:00|322.51|320.11|322.51|320.11|322.51|320.11|322.51|320.11|0
1641926290000|2022-01-11 18:38:10|322.38|319.98|322.38|319.98|322.38|319.98|322.38|319.98|0
1641926320000|2022-01-11 18:38:40|322.51|320.11|322.51|320.11|322.51|320.11|322.51|320.11|0
1641926340000|2022-01-11 18:39:00|322.89|320.49|322.77|320.37|322.96|320.56|322.77|320.37|0
1641926350000|2022-01-11 18:39:10|322.64|320.24|322.51|320.11|322.64|320.24|322.51|320.11|0
1641926360000|2022-01-11 18:39:20|322.64|320.24|322.64|320.24|322.64|320.24|322.64|320.24|0
1641926370000|2022-01-11 18:39:30|322.77|320.37|322.77|320.37|322.77|320.37|322.64|320.24|0
1641926380000|2022-01-11 18:39:40|322.64|320.24|322.51|320.11|322.64|320.24|322.51|320.11|0
1641926390000|2022-01-11 18:39:50|322.64|320.24|322.64|320.24|322.64|320.24|322.64|320.24|0
1641926400000|2022-01-11 18:40:00|322.51|320.11|322.51|320.11|322.51|320.11|322.51|320.11|0
1641926410000|2022-01-11 18:40:10|322.64|320.24|322.64|320.24|322.64|320.24|322.64|320.24|0
1641926420000|2022-01-11 18:40:20|322.89|320.49|323.02|320.62|323.02|320.62|322.89|320.49|0
1641926430000|2022-01-11 18:40:30|322.89|320.49|323.02|320.62|323.02|320.62|322.89|320.49|0
1641926440000|2022-01-11 18:40:40|322.89|320.49|322.77|320.37|322.89|320.49|322.77|320.37|0
1641926450000|2022-01-11 18:40:50|322.64|320.24|322.51|320.11|322.64|320.24|322.51|320.11|0
1641926460000|2022-01-11 18:41:00|322.64|320.24|322.64|320.24|322.64|320.24|322.64|320.24|0
1641926470000|2022-01-11 18:41:10|322.77|320.37|322.58|320.18|322.77|320.37|322.58|320.18|0
1641926480000|2022-01-11 18:41:20|322.64|320.24|322.51|320.11|322.64|320.24|322.38|319.98|0
1641926490000|2022-01-11 18:41:30|322.64|320.24|322.77|320.37|322.77|320.37|322.64|320.24|0
1641926500000|2022-01-11 18:41:40|322.64|320.24|322.64|320.24|322.64|320.24|322.51|320.11|0
1641926510000|2022-01-11 18:41:50|322.51|320.11|322.51|320.11|322.64|320.24|322.51|320.11|0
1641926520000|2022-01-11 18:42:00|322.38|319.98|322.38|319.98|322.51|320.11|322.38|319.98|0
1641926530000|2022-01-11 18:42:10|322.51|320.11|322.38|319.98|322.51|320.11|322.38|319.98|0
1641926550000|2022-01-11 18:42:30|322.25|319.85|322.38|319.98|322.38|319.98|322.25|319.85|0
1641926560000|2022-01-11 18:42:40|322.25|319.85|322.38|319.98|322.38|319.98|322.25|319.85|0
1641926570000|2022-01-11 18:42:50|322.51|320.11|322.64|320.24|322.64|320.24|322.51|320.11|0
1641926580000|2022-01-11 18:43:00|322.51|320.11|322.38|319.98|322.51|320.11|322.38|319.98|0
1641926590000|2022-01-11 18:43:10|322.51|320.11|322.64|320.24|322.64|320.24|322.51|320.11|0
1641926600000|2022-01-11 18:43:20|322.77|320.37|322.64|320.24|322.77|320.37|322.64|320.24|0
1641926610000|2022-01-11 18:43:30|322.7|320.3|322.51|320.11|322.76|320.36|322.38|319.98|0
1641926620000|2022-01-11 18:43:40|322.38|319.98|322.51|320.11|322.51|320.11|322.38|319.98|0
1641926630000|2022-01-11 18:43:50|322.38|319.98|322.25|319.85|322.38|319.98|322.25|319.85|0
1641926640000|2022-01-11 18:44:00|322.13|319.73|322.25|319.85|322.38|319.98|322.13|319.73|0
1641926650000|2022-01-11 18:44:10|322.38|319.98|322.38|319.98|322.38|319.98|322.13|319.73|0
1641926660000|2022-01-11 18:44:20|322.32|319.92|322.25|319.85|322.32|319.92|322.13|319.73|0
1641926680000|2022-01-11 18:44:40|322.19|319.79|322.25|319.85|322.25|319.85|322.13|319.73|0
1641926690000|2022-01-11 18:44:50|322.38|319.98|322.51|320.11|322.51|320.11|322.38|319.98|0
1641926700000|2022-01-11 18:45:00|322.38|319.98|322|319.6|322.38|319.98|322|319.6|0
1641926710000|2022-01-11 18:45:10|322.13|319.73|322.38|319.98|322.38|319.98|322.13|319.73|0
1641926720000|2022-01-11 18:45:20|322.25|319.85|322.38|319.98|322.38|319.98|322.25|319.85|0
1641926730000|2022-01-11 18:45:30|322.25|319.85|322.38|319.98|322.38|319.98|322.25|319.85|0
1641926740000|2022-01-11 18:45:40|322.25|319.85|322.25|319.85|322.38|319.98|322.25|319.85|0
1641926750000|2022-01-11 18:45:50|322.38|319.98|322.25|319.85|322.38|319.98|322.13|319.73|0
1641926760000|2022-01-11 18:46:00|322.13|319.73|322.25|319.85|322.38|319.98|322.13|319.73|0
1641926770000|2022-01-11 18:46:10|322.13|319.73|322|319.6|322.13|319.73|322|319.6|0
1641926780000|2022-01-11 18:46:20|321.94|319.54|322|319.6|322|319.6|321.94|319.54|0
1641926790000|2022-01-11 18:46:30|321.87|319.47|321.36|318.96|321.87|319.47|321.36|318.96|0
1641926800000|2022-01-11 18:46:40|321.49|319.09|321.87|319.47|321.87|319.47|321.49|319.09|0
1641926810000|2022-01-11 18:46:50|321.74|319.34|321.49|319.09|321.74|319.34|321.49|319.09|0
1641926820000|2022-01-11 18:47:00|321.36|318.96|321.36|318.96|321.36|318.96|321.36|318.96|0
1641926830000|2022-01-11 18:47:10|321.23|318.83|321.23|318.83|321.36|318.96|321.23|318.83|0
1641926840000|2022-01-11 18:47:20|321.1|318.7|321.1|318.7|321.1|318.7|321.1|318.7|0
1641926850000|2022-01-11 18:47:30|321.23|318.83|320.98|318.58|321.23|318.83|320.98|318.58|0
1641926870000|2022-01-11 18:47:50|320.85|318.45|320.85|318.45|320.85|318.45|320.85|318.45|0
1641926880000|2022-01-11 18:48:00|320.98|318.58|321.36|318.96|321.36|318.96|320.98|318.58|0
1641926890000|2022-01-11 18:48:10|321.23|318.83|321.1|318.7|321.23|318.83|321.1|318.7|0
1641926900000|2022-01-11 18:48:20|321.23|318.83|321.23|318.83|321.23|318.83|321.23|318.83|0
1641926910000|2022-01-11 18:48:30|321.36|318.96|321.36|318.96|321.36|318.96|321.36|318.96|0
1641926920000|2022-01-11 18:48:40|321.49|319.09|321.49|319.09|321.49|319.09|321.36|318.96|0
1641926930000|2022-01-11 18:48:50|321.36|318.96|322.25|319.85|322.25|319.85|321.36|318.96|0
1641926940000|2022-01-11 18:49:00|322.51|320.11|322.63|320.23|322.64|320.24|322.38|319.98|0
1641926950000|2022-01-11 18:49:10|322.51|320.11|323.02|320.62|323.02|320.62|322.51|320.11|0
1641926960000|2022-01-11 18:49:20|323.15|320.75|322.89|320.49|323.15|320.75|322.89|320.49|0
1641926970000|2022-01-11 18:49:30|322.76|320.36|322.63|320.23|322.76|320.36|322.63|320.23|0
1641926980000|2022-01-11 18:49:40|322.57|320.17|322.76|320.36|322.76|320.36|322.57|320.17|0
1641926990000|2022-01-11 18:49:50|322.63|320.23|322.76|320.36|322.89|320.49|322.63|320.23|0
1641927000000|2022-01-11 18:50:00|322.51|320.11|322.38|319.98|322.51|320.11|322.38|319.98|0
1641927010000|2022-01-11 18:50:10|322.25|319.85|322.38|319.98|322.38|319.98|322.25|319.85|0
1641927020000|2022-01-11 18:50:20|322.25|319.85|322.38|319.98|322.38|319.98|322.12|319.72|0
1641927030000|2022-01-11 18:50:30|322.25|319.85|322.38|319.98|322.38|319.98|322.25|319.85|0
1641927040000|2022-01-11 18:50:40|322.25|319.85|322.12|319.72|322.25|319.85|322.12|319.72|0
1641927050000|2022-01-11 18:50:50|322|319.6|322|319.6|322|319.6|322|319.6|0
1641927060000|2022-01-11 18:51:00|321.87|319.47|322.12|319.72|322.25|319.85|321.87|319.47|0
1641927070000|2022-01-11 18:51:10|322.25|319.85|322.38|319.98|322.38|319.98|322.12|319.72|0
1641927080000|2022-01-11 18:51:20|322.25|319.85|322.25|319.85|322.25|319.85|322.25|319.85|0
1641927090000|2022-01-11 18:51:30|322.12|319.72|322|319.6|322.12|319.72|321.87|319.47|0
1641927100000|2022-01-11 18:51:40|321.87|319.47|322|319.6|322|319.6|321.87|319.47|0
1641927110000|2022-01-11 18:51:50|321.87|319.47|321.87|319.47|321.87|319.47|321.87|319.47|0
1641927130000|2022-01-11 18:52:10|322.12|319.72|322.25|319.85|322.25|319.85|322|319.6|0
1641927140000|2022-01-11 18:52:20|322.38|319.98|322.63|320.23|322.63|320.23|322.38|319.98|0
1641927150000|2022-01-11 18:52:30|322.51|320.11|322.76|320.36|322.76|320.36|322.51|320.11|0
1641927160000|2022-01-11 18:52:40|322.63|320.23|322.25|319.85|322.63|320.23|322.25|319.85|0
1641927170000|2022-01-11 18:52:50|322.12|319.72|322.25|319.85|322.25|319.85|322.12|319.72|0
1641927180000|2022-01-11 18:53:00|322.12|319.72|322.12|319.72|322.12|319.72|322.12|319.72|0
1641927190000|2022-01-11 18:53:10|321.99|319.59|322.12|319.72|322.25|319.85|321.99|319.59|0
1641927200000|2022-01-11 18:53:20|321.99|319.59|322.12|319.72|322.12|319.72|321.99|319.59|0
1641927210000|2022-01-11 18:53:30|321.99|319.59|321.99|319.59|321.99|319.59|321.99|319.59|0
1641927220000|2022-01-11 18:53:40|322.12|319.72|322.25|319.85|322.25|319.85|321.99|319.59|0
1641927230000|2022-01-11 18:53:50|322.19|319.79|321.99|319.59|322.25|319.85|321.99|319.59|0
1641927240000|2022-01-11 18:54:00|322.12|319.72|321.99|319.59|322.12|319.72|321.99|319.59|0
1641927250000|2022-01-11 18:54:10|321.87|319.47|321.74|319.34|321.87|319.47|321.74|319.34|0
1641927270000|2022-01-11 18:54:30|321.87|319.47|322.38|319.98|322.38|319.98|321.87|319.47|0
1641927280000|2022-01-11 18:54:40|322.25|319.85|322.12|319.72|322.25|319.85|322.12|319.72|0
1641927290000|2022-01-11 18:54:50|321.99|319.59|322.19|319.79|322.19|319.79|321.99|319.59|0
1641927300000|2022-01-11 18:55:00|321.99|319.59|322.12|319.72|322.12|319.72|321.99|319.59|0
1641927310000|2022-01-11 18:55:10|321.99|319.59|321.87|319.47|321.99|319.59|321.87|319.47|0
1641927320000|2022-01-11 18:55:20|321.74|319.34|321.74|319.34|321.74|319.34|321.74|319.34|0
1641927330000|2022-01-11 18:55:30|321.87|319.47|321.99|319.59|321.99|319.59|321.87|319.47|0
1641927340000|2022-01-11 18:55:40|322.12|319.72|321.99|319.59|322.12|319.72|321.99|319.59|0
1641927350000|2022-01-11 18:55:50|322.12|319.72|321.99|319.59|322.25|319.85|321.99|319.59|0
1641927360000|2022-01-11 18:56:00|321.87|319.47|321.99|319.59|321.99|319.59|321.74|319.34|0
1641927370000|2022-01-11 18:56:10|322.12|319.72|322.12|319.72|322.12|319.72|321.99|319.59|0
1641927380000|2022-01-11 18:56:20|321.99|319.59|321.99|319.59|321.99|319.59|321.99|319.59|0
1641927390000|2022-01-11 18:56:30|321.87|319.47|321.74|319.34|321.87|319.47|321.74|319.34|0
1641927400000|2022-01-11 18:56:40|321.99|319.59|321.93|319.53|321.99|319.59|321.93|319.53|0
1641927410000|2022-01-11 18:56:50|321.87|319.47|321.74|319.34|321.87|319.47|321.74|319.34|0
1641927420000|2022-01-11 18:57:00|321.87|319.47|321.87|319.47|321.87|319.47|321.87|319.47|0
1641927430000|2022-01-11 18:57:10|321.74|319.34|322.12|319.72|322.12|319.72|321.74|319.34|0
1641927440000|2022-01-11 18:57:20|321.99|319.59|321.74|319.34|321.99|319.59|321.74|319.34|0
1641927450000|2022-01-11 18:57:30|321.61|319.21|321.48|319.08|321.61|319.21|321.48|319.08|0
1641927460000|2022-01-11 18:57:40|321.36|318.96|320.97|318.57|321.36|318.96|320.97|318.57|0
1641927470000|2022-01-11 18:57:50|321.1|318.7|321.1|318.7|321.1|318.7|321.1|318.7|0
1641927480000|2022-01-11 18:58:00|321.23|318.83|321.48|319.08|321.48|319.08|321.23|318.83|0
1641927490000|2022-01-11 18:58:10|321.61|319.21|321.61|319.21|321.74|319.34|321.61|319.21|0
1641927500000|2022-01-11 18:58:20|321.74|319.34|321.74|319.34|321.74|319.34|321.74|319.34|0
1641927510000|2022-01-11 18:58:30|321.87|319.47|321.87|319.47|321.87|319.47|321.87|319.47|0
1641927520000|2022-01-11 18:58:40|321.61|319.21|321.61|319.21|321.74|319.34|321.61|319.21|0
1641927530000|2022-01-11 18:58:50|321.74|319.34|321.87|319.47|321.87|319.47|321.74|319.34|0
1641927540000|2022-01-11 18:59:00|321.74|319.34|321.74|319.34|321.74|319.34|321.74|319.34|0
1641927550000|2022-01-11 18:59:10|321.86|319.46|321.74|319.34|321.86|319.46|321.74|319.34|0
1641927560000|2022-01-11 18:59:20|321.86|319.46|321.99|319.59|321.99|319.59|321.86|319.46|0
1641927570000|2022-01-11 18:59:30|321.86|319.46|321.86|319.46|321.86|319.46|321.86|319.46|0
1641927580000|2022-01-11 18:59:40|321.99|319.59|321.74|319.34|321.99|319.59|321.74|319.34|0
1641927590000|2022-01-11 18:59:50|321.61|319.21|321.23|318.83|321.61|319.21|321.23|318.83|0
1641927600000|2022-01-11 19:00:00|321.35|318.95|321.35|318.95|321.35|318.95|321.35|318.95|0
1641927610000|2022-01-11 19:00:10|321.29|318.89|321.35|318.95|321.35|318.95|321.23|318.83|0
1641927620000|2022-01-11 19:00:20|321.23|318.83|321.86|319.46|321.86|319.46|321.1|318.7|0
1641927630000|2022-01-11 19:00:30|321.99|319.59|321.99|319.59|322.06|319.66|321.99|319.59|0
1641927640000|2022-01-11 19:00:40|321.86|319.46|321.86|319.46|321.86|319.46|321.8|319.4|0
1641927650000|2022-01-11 19:00:50|321.99|319.59|322.37|319.97|322.37|319.97|321.99|319.59|0
1641927660000|2022-01-11 19:01:00|322.25|319.85|321.99|319.59|322.25|319.85|321.86|319.46|0
1641927670000|2022-01-11 19:01:10|322.12|319.72|322.12|319.72|322.25|319.85|322.12|319.72|0
1641927680000|2022-01-11 19:01:20|322.25|319.85|322.12|319.72|322.25|319.85|322.12|319.72|0
1641927690000|2022-01-11 19:01:30|321.99|319.59|321.99|319.59|322.06|319.66|321.99|319.59|0
1641927700000|2022-01-11 19:01:40|322.12|319.72|321.99|319.59|322.12|319.72|321.99|319.59|0
1641927710000|2022-01-11 19:01:50|321.93|319.53|322.12|319.72|322.12|319.72|321.93|319.53|0
1641927720000|2022-01-11 19:02:00|322.25|319.85|322.37|319.97|322.37|319.97|322.25|319.85|0
1641927730000|2022-01-11 19:02:10|322.5|320.1|322.5|320.1|322.5|320.1|322.5|320.1|0
1641927740000|2022-01-11 19:02:20|322.63|320.23|322.89|320.49|322.89|320.49|322.63|320.23|0
1641927750000|2022-01-11 19:02:30|322.63|320.23|322.25|319.85|322.63|320.23|322.25|319.85|0
1641927760000|2022-01-11 19:02:40|322.37|319.97|322.44|320.04|322.44|320.04|322.25|319.85|0
1641927770000|2022-01-11 19:02:50|322.37|319.97|322.25|319.85|322.5|320.1|322.25|319.85|0
1641927780000|2022-01-11 19:03:00|322.12|319.72|321.99|319.59|322.25|319.85|321.86|319.46|0
1641927790000|2022-01-11 19:03:10|321.86|319.46|321.74|319.34|321.86|319.46|321.74|319.34|0
1641927800000|2022-01-11 19:03:20|321.61|319.21|321.61|319.21|321.61|319.21|321.61|319.21|0
1641927810000|2022-01-11 19:03:30|321.74|319.34|321.74|319.34|321.74|319.34|321.74|319.34|0
1641927820000|2022-01-11 19:03:40|321.61|319.21|321.74|319.34|321.74|319.34|321.61|319.21|0
1641927830000|2022-01-11 19:03:50|321.86|319.46|321.86|319.46|321.86|319.46|321.86|319.46|0
1641927840000|2022-01-11 19:04:00|321.99|319.59|322.12|319.72|322.12|319.72|321.99|319.59|0
1641927850000|2022-01-11 19:04:10|321.99|319.59|322.25|319.85|322.25|319.85|321.99|319.59|0
1641927860000|2022-01-11 19:04:20|322.12|319.72|322.12|319.72|322.25|319.85|322.12|319.72|0
1641927870000|2022-01-11 19:04:30|321.99|319.59|322.25|319.85|322.25|319.85|321.99|319.59|0
1641927880000|2022-01-11 19:04:40|321.99|319.59|322.37|319.97|322.37|319.97|321.99|319.59|0
1641927890000|2022-01-11 19:04:50|322.5|320.1|322.5|320.1|322.57|320.17|322.5|320.1|0
1641927900000|2022-01-11 19:05:00|322.37|319.97|322.37|319.97|322.37|319.97|322.25|319.85|0
1641927910000|2022-01-11 19:05:10|322.25|319.85|322.5|320.1|322.5|320.1|322.25|319.85|0
1641927920000|2022-01-11 19:05:20|322.44|320.04|322.25|319.85|322.5|320.1|322.25|319.85|0
1641927930000|2022-01-11 19:05:30|322.31|319.91|322.31|319.91|322.31|319.91|322.31|319.91|0
1641927940000|2022-01-11 19:05:40|322.37|319.97|322.37|319.97|322.5|320.1|322.37|319.97|0
1641927950000|2022-01-11 19:05:50|322.25|319.85|322.25|319.85|322.25|319.85|322.25|319.85|0
1641927960000|2022-01-11 19:06:00|322.12|319.72|322.63|320.23|322.63|320.23|322.12|319.72|0
1641927970000|2022-01-11 19:06:10|322.5|320.1|322.76|320.36|322.76|320.36|322.5|320.1|0
1641927980000|2022-01-11 19:06:20|322.25|319.85|322.24|319.84|322.25|319.85|322.24|319.84|0
1641927990000|2022-01-11 19:06:30|322.37|319.97|322.37|319.97|322.37|319.97|322.37|319.97|0
1641928000000|2022-01-11 19:06:40|322.5|320.1|322.5|320.1|322.5|320.1|322.24|319.84|0
1641928010000|2022-01-11 19:06:50|322.24|319.84|322.24|319.84|322.24|319.84|322.24|319.84|0
1641928020000|2022-01-11 19:07:00|322.12|319.72|322.24|319.84|322.24|319.84|322.12|319.72|0
1641928030000|2022-01-11 19:07:10|322.12|319.72|322.24|319.84|322.24|319.84|321.99|319.59|0
1641928050000|2022-01-11 19:07:30|322.37|319.97|322.5|320.1|322.5|320.1|322.37|319.97|0
1641928060000|2022-01-11 19:07:40|322.44|320.04|322.5|320.1|322.5|320.1|322.37|319.97|0
1641928070000|2022-01-11 19:07:50|322.63|320.23|322.76|320.36|322.76|320.36|322.63|320.23|0
1641928080000|2022-01-11 19:08:00|322.88|320.48|323.01|320.61|323.01|320.61|322.76|320.36|0
1641928090000|2022-01-11 19:08:10|322.76|320.36|322.5|320.1|322.76|320.36|322.37|319.97|0
1641928100000|2022-01-11 19:08:20|322.63|320.23|322.63|320.23|322.63|320.23|322.63|320.23|0
1641928110000|2022-01-11 19:08:30|322.76|320.36|322.63|320.23|322.76|320.36|322.63|320.23|0
1641928120000|2022-01-11 19:08:40|322.76|320.36|322.88|320.48|322.88|320.48|322.76|320.36|0
1641928130000|2022-01-11 19:08:50|323.01|320.61|323.27|320.87|323.27|320.87|323.01|320.61|0
1641928140000|2022-01-11 19:09:00|323.39|320.99|323.27|320.87|323.39|320.99|323.27|320.87|0
1641928150000|2022-01-11 19:09:10|323.14|320.74|323.39|320.99|323.39|320.99|323.14|320.74|0
1641928160000|2022-01-11 19:09:20|323.14|320.74|323.14|320.74|323.14|320.74|323.14|320.74|0
1641928170000|2022-01-11 19:09:30|323.27|320.87|323.52|321.12|323.52|321.12|323.27|320.87|0
1641928180000|2022-01-11 19:09:40|323.78|321.38|325.06|322.66|325.06|322.66|323.78|321.38|0
1641928190000|2022-01-11 19:09:50|324.93|322.53|324.16|321.76|324.93|322.53|324.16|321.76|0
1641928200000|2022-01-11 19:10:00|323.91|321.51|324.16|321.76|324.16|321.76|323.65|321.25|0
1641928210000|2022-01-11 19:10:10|324.42|322.02|324.29|321.89|324.55|322.15|324.29|321.89|0
1641928220000|2022-01-11 19:10:20|324.42|322.02|323.78|321.38|324.42|322.02|323.78|321.38|0
1641928230000|2022-01-11 19:10:30|323.91|321.51|323.91|321.51|323.91|321.51|323.78|321.38|0
1641928240000|2022-01-11 19:10:40|324.03|321.63|323.91|321.51|324.03|321.63|323.91|321.51|0
1641928250000|2022-01-11 19:10:50|323.78|321.38|323.52|321.12|323.78|321.38|323.52|321.12|0
1641928260000|2022-01-11 19:11:00|323.39|320.99|323.39|320.99|323.39|320.99|323.39|320.99|0
1641928270000|2022-01-11 19:11:10|323.65|321.25|323.78|321.38|323.78|321.38|323.65|321.25|0
1641928280000|2022-01-11 19:11:20|323.65|321.25|323.78|321.38|323.78|321.38|323.65|321.25|0
1641928290000|2022-01-11 19:11:30|323.91|321.51|323.91|321.51|324.03|321.63|323.91|321.51|0
1641928300000|2022-01-11 19:11:40|324.03|321.63|324.03|321.63|324.03|321.63|324.03|321.63|0
1641928310000|2022-01-11 19:11:50|323.91|321.51|323.65|321.25|323.91|321.51|323.65|321.25|0
1641928320000|2022-01-11 19:12:00|323.52|321.12|323.27|320.87|323.52|321.12|323.14|320.74|0
1641928330000|2022-01-11 19:12:10|323.14|320.74|323.14|320.74|323.14|320.74|323.14|320.74|0
1641928340000|2022-01-11 19:12:20|323.27|320.87|323.39|320.99|323.52|321.12|323.27|320.87|0
1641928350000|2022-01-11 19:12:30|323.52|321.12|323.27|320.87|323.52|321.12|323.27|320.87|0
1641928360000|2022-01-11 19:12:40|323.14|320.74|323.26|320.86|323.27|320.87|323.14|320.74|0
1641928370000|2022-01-11 19:12:50|323.39|320.99|323.78|321.38|323.78|321.38|323.39|320.99|0
1641928380000|2022-01-11 19:13:00|324.29|321.89|324.29|321.89|324.42|322.02|324.29|321.89|0
1641928390000|2022-01-11 19:13:10|324.42|322.02|324.16|321.76|324.42|322.02|324.16|321.76|0
1641928400000|2022-01-11 19:13:20|324.03|321.63|323.65|321.25|324.03|321.63|323.65|321.25|0
1641928410000|2022-01-11 19:13:30|323.39|320.99|323.14|320.74|323.39|320.99|323.01|320.61|0
1641928420000|2022-01-11 19:13:40|323.26|320.86|323.52|321.12|323.52|321.12|323.26|320.86|0
1641928430000|2022-01-11 19:13:50|323.65|321.25|323.2|320.8|323.65|321.25|323.2|320.8|0
1641928440000|2022-01-11 19:14:00|323.26|320.86|323.39|320.99|323.39|320.99|323.26|320.86|0
1641928450000|2022-01-11 19:14:10|323.14|320.74|323.14|320.74|323.26|320.86|323.14|320.74|0
1641928460000|2022-01-11 19:14:20|323.26|320.86|323.01|320.61|323.26|320.86|323.01|320.61|0
1641928470000|2022-01-11 19:14:30|323.14|320.74|323.39|320.99|323.39|320.99|323.14|320.74|0
1641928480000|2022-01-11 19:14:40|323.26|320.86|323.14|320.74|323.26|320.86|323.01|320.61|0
1641928490000|2022-01-11 19:14:50|323.26|320.86|323.33|320.93|323.39|320.99|323.26|320.86|0
1641928500000|2022-01-11 19:15:00|323.39|320.99|323.14|320.74|323.39|320.99|323.14|320.74|0
1641928510000|2022-01-11 19:15:10|323.39|320.99|323.26|320.86|323.39|320.99|323.26|320.86|0
1641928520000|2022-01-11 19:15:20|323.14|320.74|323.39|320.99|323.39|320.99|323.14|320.74|0
1641928530000|2022-01-11 19:15:30|323.52|321.12|323.65|321.25|323.65|321.25|323.52|321.12|0
1641928540000|2022-01-11 19:15:40|323.52|321.12|323.65|321.25|323.65|321.25|323.52|321.12|0
1641928550000|2022-01-11 19:15:50|323.78|321.38|323.78|321.38|323.78|321.38|323.78|321.38|0
1641928560000|2022-01-11 19:16:00|323.71|321.31|323.65|321.25|323.71|321.31|323.65|321.25|0
1641928570000|2022-01-11 19:16:10|323.52|321.12|323.26|320.86|323.52|321.12|323.26|320.86|0
1641928580000|2022-01-11 19:16:20|323.14|320.74|323.01|320.61|323.14|320.74|323.01|320.61|0
1641928590000|2022-01-11 19:16:30|322.88|320.48|323.01|320.61|323.01|320.61|322.88|320.48|0
1641928600000|2022-01-11 19:16:40|323.14|320.74|323.14|320.74|323.14|320.74|322.88|320.48|0
1641928610000|2022-01-11 19:16:50|323.26|320.86|323.14|320.74|323.26|320.86|323.14|320.74|0
1641928620000|2022-01-11 19:17:00|323.26|320.86|323.39|320.99|323.39|320.99|323.26|320.86|0
1641928630000|2022-01-11 19:17:10|323.52|321.12|323.52|321.12|323.52|321.12|323.39|320.99|0
1641928640000|2022-01-11 19:17:20|323.39|320.99|323.39|320.99|323.52|321.12|323.39|320.99|0
1641928650000|2022-01-11 19:17:30|323.26|320.86|323.14|320.74|323.39|320.99|323.14|320.74|0
1641928660000|2022-01-11 19:17:40|323.01|320.61|323.01|320.61|323.01|320.61|323.01|320.61|0
1641928670000|2022-01-11 19:17:50|323.14|320.74|323.26|320.86|323.39|320.99|323.14|320.74|0
1641928680000|2022-01-11 19:18:00|323.01|320.61|323.01|320.61|323.01|320.61|322.88|320.48|0
1641928690000|2022-01-11 19:18:10|323.13|320.73|323.01|320.61|323.13|320.73|323.01|320.61|0
1641928700000|2022-01-11 19:18:20|323.07|320.67|323.13|320.73|323.13|320.73|323.01|320.61|0
1641928710000|2022-01-11 19:18:30|323.01|320.61|323.13|320.73|323.13|320.73|323.01|320.61|0
1641928720000|2022-01-11 19:18:40|323.01|320.61|323.01|320.61|323.01|320.61|323.01|320.61|0
1641928730000|2022-01-11 19:18:50|322.88|320.48|322.82|320.42|322.88|320.48|322.82|320.42|0
1641928740000|2022-01-11 19:19:00|322.62|320.22|322.5|320.1|322.62|320.22|322.5|320.1|0
1641928760000|2022-01-11 19:19:20|322.62|320.22|322.5|320.1|322.62|320.22|322.5|320.1|0
1641928770000|2022-01-11 19:19:30|322.62|320.22|322.62|320.22|322.62|320.22|322.62|320.22|0
1641928780000|2022-01-11 19:19:40|322.75|320.35|322.62|320.22|322.75|320.35|322.62|320.22|0
1641928790000|2022-01-11 19:19:50|322.75|320.35|322.62|320.22|322.75|320.35|322.62|320.22|0
1641928800000|2022-01-11 19:20:00|322.75|320.35|323.01|320.61|323.01|320.61|322.62|320.22|0
1641928810000|2022-01-11 19:20:10|322.88|320.48|322.75|320.35|322.88|320.48|322.75|320.35|0
1641928820000|2022-01-11 19:20:20|322.88|320.48|322.75|320.35|323.01|320.61|322.75|320.35|0
1641928830000|2022-01-11 19:20:30|322.88|320.48|322.88|320.48|322.88|320.48|322.88|320.48|0
1641928840000|2022-01-11 19:20:40|323.01|320.61|323.01|320.61|323.01|320.61|322.88|320.48|0
1641928850000|2022-01-11 19:20:50|323.13|320.73|323.01|320.61|323.13|320.73|323.01|320.61|0
1641928860000|2022-01-11 19:21:00|323.13|320.73|323.52|321.12|323.52|321.12|323.13|320.73|0
1641928870000|2022-01-11 19:21:10|323.65|321.25|323.52|321.12|323.65|321.25|323.52|321.12|0
1641928880000|2022-01-11 19:21:20|323.65|321.25|323.65|321.25|323.77|321.37|323.65|321.25|0
1641928890000|2022-01-11 19:21:30|323.52|321.12|323.52|321.12|323.52|321.12|323.52|321.12|0
1641928900000|2022-01-11 19:21:40|323.65|321.25|323.39|320.99|323.65|321.25|323.39|320.99|0
1641928910000|2022-01-11 19:21:50|323.33|320.93|323.26|320.86|323.39|320.99|323.26|320.86|0
1641928920000|2022-01-11 19:22:00|323.52|321.12|323.39|320.99|323.65|321.25|323.39|320.99|0
1641928930000|2022-01-11 19:22:10|323.52|321.12|323.39|320.99|323.52|321.12|323.39|320.99|0
1641928940000|2022-01-11 19:22:20|323.52|321.12|323.52|321.12|323.52|321.12|323.39|320.99|0
1641928950000|2022-01-11 19:22:30|323.39|320.99|323.39|320.99|323.52|321.12|323.39|320.99|0
1641928960000|2022-01-11 19:22:40|323.26|320.86|323.39|320.99|323.39|320.99|323.26|320.86|0
1641928970000|2022-01-11 19:22:50|323.26|320.86|323.33|320.93|323.39|320.99|323.26|320.86|0
1641928980000|2022-01-11 19:23:00|323.39|320.99|323.26|320.86|323.39|320.99|323.26|320.86|0
1641928990000|2022-01-11 19:23:10|323.39|320.99|323.26|320.86|323.39|320.99|323.26|320.86|0
1641929000000|2022-01-11 19:23:20|323.39|320.99|323|320.6|323.39|320.99|322.94|320.54|0
1641929010000|2022-01-11 19:23:30|323.13|320.73|323.26|320.86|323.26|320.86|323.13|320.73|0
1641929020000|2022-01-11 19:23:40|323.13|320.73|323|320.6|323.13|320.73|322.88|320.48|0
1641929030000|2022-01-11 19:23:50|322.88|320.48|323|320.6|323|320.6|322.88|320.48|0
1641929040000|2022-01-11 19:24:00|323.13|320.73|323|320.6|323.13|320.73|323|320.6|0
1641929050000|2022-01-11 19:24:10|323.13|320.73|323.13|320.73|323.13|320.73|323|320.6|0
1641929060000|2022-01-11 19:24:20|323|320.6|323|320.6|323.13|320.73|323|320.6|0
1641929070000|2022-01-11 19:24:30|322.88|320.48|323|320.6|323|320.6|322.88|320.48|0
1641929080000|2022-01-11 19:24:40|322.88|320.48|322.62|320.22|322.88|320.48|322.62|320.22|0
1641929090000|2022-01-11 19:24:50|322.49|320.09|322.49|320.09|322.49|320.09|322.37|319.97|0
1641929100000|2022-01-11 19:25:00|322.62|320.22|322.75|320.35|322.75|320.35|322.49|320.09|0
1641929110000|2022-01-11 19:25:10|322.62|320.22|322.75|320.35|322.75|320.35|322.62|320.22|0
1641929120000|2022-01-11 19:25:20|322.62|320.22|322.62|320.22|322.62|320.22|322.62|320.22|0
1641929130000|2022-01-11 19:25:30|322.49|320.09|322.49|320.09|322.49|320.09|322.49|320.09|0
1641929140000|2022-01-11 19:25:40|322.37|319.97|322.49|320.09|322.49|320.09|322.37|319.97|0
1641929150000|2022-01-11 19:25:50|322.56|320.16|322.62|320.22|322.62|320.22|322.56|320.16|0
1641929160000|2022-01-11 19:26:00|322.88|320.48|322.75|320.35|322.88|320.48|322.75|320.35|0
1641929170000|2022-01-11 19:26:10|322.88|320.48|322.75|320.35|322.88|320.48|322.75|320.35|0
1641929180000|2022-01-11 19:26:20|322.62|320.22|322.62|320.22|322.75|320.35|322.62|320.22|0
1641929190000|2022-01-11 19:26:30|322.75|320.35|322.88|320.48|323.13|320.73|322.75|320.35|0
1641929200000|2022-01-11 19:26:40|322.81|320.41|322.75|320.35|322.81|320.41|322.75|320.35|0
1641929210000|2022-01-11 19:26:50|322.62|320.22|322.49|320.09|322.62|320.22|322.49|320.09|0
1641929220000|2022-01-11 19:27:00|322.62|320.22|322.36|319.96|322.62|320.22|322.36|319.96|0
1641929230000|2022-01-11 19:27:10|322.49|320.09|322.49|320.09|322.49|320.09|322.49|320.09|0
1641929240000|2022-01-11 19:27:20|322.43|320.03|322.43|320.03|322.43|320.03|322.43|320.03|0
1641929250000|2022-01-11 19:27:30|322.49|320.09|322.49|320.09|322.49|320.09|322.49|320.09|0
1641929260000|2022-01-11 19:27:40|322.36|319.96|322.24|319.84|322.36|319.96|322.24|319.84|0
1641929270000|2022-01-11 19:27:50|322.11|319.71|321.73|319.33|322.11|319.71|321.73|319.33|0
1641929280000|2022-01-11 19:28:00|321.6|319.2|321.73|319.33|321.73|319.33|321.6|319.2|0
1641929290000|2022-01-11 19:28:10|321.85|319.45|321.85|319.45|321.85|319.45|321.85|319.45|0
1641929300000|2022-01-11 19:28:20|321.73|319.33|321.85|319.45|321.85|319.45|321.73|319.33|0
1641929310000|2022-01-11 19:28:30|321.73|319.33|321.85|319.45|321.85|319.45|321.73|319.33|0
1641929320000|2022-01-11 19:28:40|321.73|319.33|321.73|319.33|321.73|319.33|321.73|319.33|0
1641929330000|2022-01-11 19:28:50|321.85|319.45|321.73|319.33|321.85|319.45|321.73|319.33|0
1641929340000|2022-01-11 19:29:00|321.6|319.2|322.11|319.71|322.11|319.71|321.6|319.2|0
1641929350000|2022-01-11 19:29:10|321.98|319.58|321.98|319.58|321.98|319.58|321.85|319.45|0
1641929370000|2022-01-11 19:29:30|321.85|319.45|321.73|319.33|321.85|319.45|321.73|319.33|0
1641929380000|2022-01-11 19:29:40|321.6|319.2|321.73|319.33|321.73|319.33|321.6|319.2|0
1641929390000|2022-01-11 19:29:50|321.6|319.2|321.73|319.33|321.73|319.33|321.6|319.2|0
1641929400000|2022-01-11 19:30:00|321.6|319.2|322.24|319.84|322.24|319.84|321.6|319.2|0
1641929410000|2022-01-11 19:30:10|322.36|319.96|322.56|320.16|322.56|320.16|322.36|319.96|0
1641929420000|2022-01-11 19:30:20|322.36|319.96|321.98|319.58|322.36|319.96|321.98|319.58|0
1641929430000|2022-01-11 19:30:30|322.24|319.84|322.11|319.71|322.24|319.84|322.11|319.71|0
1641929440000|2022-01-11 19:30:40|321.85|319.45|321.98|319.58|321.98|319.58|321.85|319.45|0
1641929450000|2022-01-11 19:30:50|321.92|319.52|321.85|319.45|321.92|319.52|321.85|319.45|0
1641929460000|2022-01-11 19:31:00|321.98|319.58|321.98|319.58|321.98|319.58|321.98|319.58|0
1641929470000|2022-01-11 19:31:10|322.11|319.71|321.98|319.58|322.11|319.71|321.98|319.58|0
1641929480000|2022-01-11 19:31:20|322.11|319.71|322.36|319.96|322.36|319.96|322.11|319.71|0
1641929490000|2022-01-11 19:31:30|322.24|319.84|322.49|320.09|322.49|320.09|322.24|319.84|0
1641929500000|2022-01-11 19:31:40|322.11|319.71|322.75|320.35|322.75|320.35|322.11|319.71|0
1641929510000|2022-01-11 19:31:50|322.87|320.47|322.87|320.47|323|320.6|322.75|320.35|0
1641929520000|2022-01-11 19:32:00|322.62|320.22|322.62|320.22|322.62|320.22|322.49|320.09|0
1641929530000|2022-01-11 19:32:10|322.36|319.96|322.49|320.09|322.49|320.09|322.36|319.96|0
1641929540000|2022-01-11 19:32:20|322.62|320.22|322.36|319.96|322.62|320.22|322.36|319.96|0
1641929550000|2022-01-11 19:32:30|322.75|320.35|322.75|320.35|322.75|320.35|322.62|320.22|0
1641929560000|2022-01-11 19:32:40|322.87|320.47|323.2|320.8|323.2|320.8|322.87|320.47|0
1641929570000|2022-01-11 19:32:50|323.13|320.73|322.87|320.47|323.13|320.73|322.87|320.47|0
1641929580000|2022-01-11 19:33:00|322.75|320.35|322.62|320.22|322.87|320.47|322.62|320.22|0
1641929590000|2022-01-11 19:33:10|322.75|320.35|323.38|320.98|323.38|320.98|322.75|320.35|0
1641929600000|2022-01-11 19:33:20|323.26|320.86|322.75|320.35|323.38|320.98|322.75|320.35|0
1641929610000|2022-01-11 19:33:30|322.62|320.22|322.75|320.35|322.87|320.47|322.62|320.22|0
1641929620000|2022-01-11 19:33:40|323|320.6|322.75|320.35|323.13|320.73|322.75|320.35|0
1641929630000|2022-01-11 19:33:50|322.62|320.22|322.75|320.35|322.75|320.35|322.62|320.22|0
1641929640000|2022-01-11 19:34:00|322.87|320.47|322.62|320.22|322.87|320.47|322.62|320.22|0
1641929650000|2022-01-11 19:34:10|322.87|320.47|322.87|320.47|322.87|320.47|322.87|320.47|0
1641929660000|2022-01-11 19:34:20|323|320.6|322.74|320.34|323|320.6|322.74|320.34|0
1641929670000|2022-01-11 19:34:30|322.87|320.47|322.62|320.22|322.87|320.47|322.62|320.22|0
1641929680000|2022-01-11 19:34:40|322.49|320.09|322.62|320.22|322.62|320.22|322.49|320.09|0
1641929690000|2022-01-11 19:34:50|322.49|320.09|322.49|320.09|322.49|320.09|322.49|320.09|0
1641929700000|2022-01-11 19:35:00|322.62|320.22|322.74|320.34|322.74|320.34|322.62|320.22|0
1641929710000|2022-01-11 19:35:10|322.62|320.22|323.07|320.67|323.07|320.67|322.62|320.22|0
1641929720000|2022-01-11 19:35:20|323|320.6|323|320.6|323|320.6|322.87|320.47|0
1641929740000|2022-01-11 19:35:40|323.26|320.86|323.13|320.73|323.26|320.86|323.13|320.73|0
1641929750000|2022-01-11 19:35:50|323.26|320.86|323|320.6|323.26|320.86|323|320.6|0
1641929760000|2022-01-11 19:36:00|322.62|320.22|322.74|320.34|322.74|320.34|322.62|320.22|0
1641929770000|2022-01-11 19:36:10|322.62|320.22|322.36|319.96|322.62|320.22|322.36|319.96|0
1641929780000|2022-01-11 19:36:20|322.49|320.09|322.36|319.96|322.49|320.09|322.36|319.96|0
1641929790000|2022-01-11 19:36:30|322.23|319.83|322.11|319.71|322.23|319.83|322.11|319.71|0
1641929800000|2022-01-11 19:36:40|321.98|319.58|322.11|319.71|322.11|319.71|321.98|319.58|0
1641929810000|2022-01-11 19:36:50|321.98|319.58|321.98|319.58|321.98|319.58|321.98|319.58|0
1641929820000|2022-01-11 19:37:00|322.11|319.71|322.11|319.71|322.23|319.83|322.11|319.71|0
1641929830000|2022-01-11 19:37:10|322.23|319.83|322.11|319.71|322.23|319.83|322.11|319.71|0
1641929840000|2022-01-11 19:37:20|321.98|319.58|321.98|319.58|322.11|319.71|321.98|319.58|0
1641929850000|2022-01-11 19:37:30|322.11|319.71|321.98|319.58|322.11|319.71|321.98|319.58|0
1641929860000|2022-01-11 19:37:40|321.85|319.45|321.85|319.45|321.98|319.58|321.85|319.45|0
1641929880000|2022-01-11 19:38:00|321.72|319.32|321.85|319.45|321.85|319.45|321.72|319.32|0
1641929890000|2022-01-11 19:38:10|321.72|319.32|321.79|319.39|321.79|319.39|321.72|319.32|0
1641929900000|2022-01-11 19:38:20|321.72|319.32|321.72|319.32|321.72|319.32|321.72|319.32|0
1641929910000|2022-01-11 19:38:30|321.98|319.58|322.1|319.7|322.1|319.7|321.98|319.58|0
1641929920000|2022-01-11 19:38:40|321.98|319.58|322.1|319.7|322.1|319.7|321.98|319.58|0
1641929930000|2022-01-11 19:38:50|322.17|319.77|321.98|319.58|322.17|319.77|321.98|319.58|0
1641929950000|2022-01-11 19:39:10|321.85|319.45|321.72|319.32|321.85|319.45|321.72|319.32|0
1641929960000|2022-01-11 19:39:20|321.85|319.45|321.21|318.81|321.85|319.45|321.21|318.81|0
1641929970000|2022-01-11 19:39:30|321.08|318.68|320.58|318.18|321.08|318.68|320.58|318.18|0
1641929980000|2022-01-11 19:39:40|320.32|317.92|320.45|318.05|320.45|318.05|320.32|317.92|0
1641929990000|2022-01-11 19:39:50|320.58|318.18|320.7|318.3|320.83|318.43|320.58|318.18|0
1641930000000|2022-01-11 19:40:00|320.96|318.56|320.83|318.43|320.96|318.56|320.83|318.43|0
1641930010000|2022-01-11 19:40:10|320.96|318.56|320.96|318.56|321.08|318.68|320.96|318.56|0
1641930020000|2022-01-11 19:40:20|320.83|318.43|320.64|318.24|320.83|318.43|320.64|318.24|0
1641930030000|2022-01-11 19:40:30|320.57|318.17|320.57|318.17|320.57|318.17|320.57|318.17|0
1641930040000|2022-01-11 19:40:40|320.7|318.3|320.7|318.3|320.77|318.37|320.7|318.3|0
1641930050000|2022-01-11 19:40:50|320.83|318.43|320.96|318.56|320.96|318.56|320.83|318.43|0
1641930060000|2022-01-11 19:41:00|320.83|318.43|320.7|318.3|320.83|318.43|320.7|318.3|0
1641930070000|2022-01-11 19:41:10|320.83|318.43|320.7|318.3|320.83|318.43|320.7|318.3|0
1641930080000|2022-01-11 19:41:20|320.57|318.17|320.45|318.05|320.57|318.17|320.45|318.05|0
1641930090000|2022-01-11 19:41:30|320.32|317.92|320.32|317.92|320.45|318.05|320.32|317.92|0
1641930100000|2022-01-11 19:41:40|320.45|318.05|320.45|318.05|320.57|318.17|320.45|318.05|0
1641930110000|2022-01-11 19:41:50|320.57|318.17|320.45|318.05|320.57|318.17|320.45|318.05|0
1641930120000|2022-01-11 19:42:00|320.32|317.92|320.19|317.79|320.32|317.92|320.19|317.79|0
1641930130000|2022-01-11 19:42:10|320.07|317.67|320.07|317.67|320.07|317.67|320.07|317.67|0
1641930140000|2022-01-11 19:42:20|320.32|317.92|320.32|317.92|320.32|317.92|320.32|317.92|0
1641930150000|2022-01-11 19:42:30|320.19|317.79|320.19|317.79|320.19|317.79|320.19|317.79|0
1641930170000|2022-01-11 19:42:50|320.32|317.92|320.32|317.92|320.32|317.92|320.32|317.92|0
1641930180000|2022-01-11 19:43:00|320.45|318.05|320.45|318.05|320.45|318.05|320.32|317.92|0
1641930190000|2022-01-11 19:43:10|320.32|317.92|320.45|318.05|320.45|318.05|320.32|317.92|0
1641930210000|2022-01-11 19:43:30|320.57|318.17|320.57|318.17|320.57|318.17|320.57|318.17|0
1641930220000|2022-01-11 19:43:40|320.45|318.05|320.45|318.05|320.45|318.05|320.45|318.05|0
1641930230000|2022-01-11 19:43:50|320.57|318.17|320.57|318.17|320.57|318.17|320.57|318.17|0
1641930240000|2022-01-11 19:44:00|320.83|318.43|320.96|318.56|320.96|318.56|320.83|318.43|0
1641930250000|2022-01-11 19:44:10|320.83|318.43|320.7|318.3|320.83|318.43|320.7|318.3|0
1641930260000|2022-01-11 19:44:20|320.83|318.43|320.96|318.56|320.96|318.56|320.83|318.43|0
1641930270000|2022-01-11 19:44:30|320.83|318.43|320.57|318.17|320.83|318.43|320.57|318.17|0
1641930280000|2022-01-11 19:44:40|320.19|317.79|320.19|317.79|320.19|317.79|320.06|317.66|0
1641930290000|2022-01-11 19:44:50|320.06|317.66|320.19|317.79|320.19|317.79|320.06|317.66|0
1641930300000|2022-01-11 19:45:00|320.06|317.66|320.06|317.66|320.06|317.66|319.94|317.54|0
1641930310000|2022-01-11 19:45:10|320.19|317.79|320.19|317.79|320.19|317.79|320.19|317.79|0
1641930330000|2022-01-11 19:45:30|320.06|317.66|320.19|317.79|320.19|317.79|320.06|317.66|0
1641930340000|2022-01-11 19:45:40|320.06|317.66|320.06|317.66|320.06|317.66|320.06|317.66|0
1641930350000|2022-01-11 19:45:50|320.19|317.79|320.06|317.66|320.19|317.79|320.06|317.66|0
1641930360000|2022-01-11 19:46:00|319.94|317.54|319.94|317.54|319.94|317.54|319.94|317.54|0
1641930370000|2022-01-11 19:46:10|319.81|317.41|319.81|317.41|319.81|317.41|319.81|317.41|0
1641930380000|2022-01-11 19:46:20|319.68|317.28|319.68|317.28|319.68|317.28|319.68|317.28|0
1641930390000|2022-01-11 19:46:30|319.56|317.16|319.56|317.16|319.56|317.16|319.56|317.16|0
1641930400000|2022-01-11 19:46:40|319.43|317.03|319.81|317.41|319.81|317.41|319.43|317.03|0
1641930410000|2022-01-11 19:46:50|319.94|317.54|319.81|317.41|319.94|317.54|319.81|317.41|0
1641930420000|2022-01-11 19:47:00|319.56|317.16|319.56|317.16|319.56|317.16|319.56|317.16|0
1641930430000|2022-01-11 19:47:10|319.43|317.03|319.43|317.03|319.43|317.03|319.43|317.03|0
1641930440000|2022-01-11 19:47:20|319.56|317.16|319.3|316.9|319.56|317.16|319.3|316.9|0
1641930450000|2022-01-11 19:47:30|319.43|317.03|319.43|317.03|319.43|317.03|319.43|317.03|0
1641930460000|2022-01-11 19:47:40|319.56|317.16|319.43|317.03|319.56|317.16|319.43|317.03|0
1641930490000|2022-01-11 19:48:10|319.56|317.16|319.68|317.28|319.68|317.28|319.56|317.16|0
1641930500000|2022-01-11 19:48:20|319.56|317.16|319.43|317.03|319.56|317.16|319.43|317.03|0
1641930510000|2022-01-11 19:48:30|319.56|317.16|319.3|316.9|319.56|317.16|319.3|316.9|0
1641930530000|2022-01-11 19:48:50|319.17|316.77|319.3|316.9|319.3|316.9|319.17|316.77|0
1641930540000|2022-01-11 19:49:00|319.43|317.03|319.43|317.03|319.43|317.03|319.3|316.9|0
1641930550000|2022-01-11 19:49:10|319.3|316.9|319.3|316.9|319.3|316.9|319.3|316.9|0
1641930560000|2022-01-11 19:49:20|319.17|316.77|319.17|316.77|319.3|316.9|319.17|316.77|0
1641930580000|2022-01-11 19:49:40|319.05|316.65|318.79|316.39|319.05|316.65|318.79|316.39|0
1641930590000|2022-01-11 19:49:50|318.92|316.52|318.99|316.59|318.99|316.59|318.92|316.52|0
1641930600000|2022-01-11 19:50:00|319.05|316.65|319.05|316.65|319.05|316.65|319.05|316.65|0
1641930610000|2022-01-11 19:50:10|318.92|316.52|319.05|316.65|319.17|316.77|318.92|316.52|0
1641930620000|2022-01-11 19:50:20|319.17|316.77|319.17|316.77|319.17|316.77|319.17|316.77|0
1641930630000|2022-01-11 19:50:30|319.3|316.9|319.17|316.77|319.43|317.03|319.17|316.77|0
1641930640000|2022-01-11 19:50:40|319.3|316.9|319.3|316.9|319.3|316.9|319.3|316.9|0
1641930650000|2022-01-11 19:50:50|319.43|317.03|319.43|317.03|319.43|317.03|319.43|317.03|0
1641930660000|2022-01-11 19:51:00|319.55|317.15|319.43|317.03|319.55|317.15|319.43|317.03|0
1641930670000|2022-01-11 19:51:10|319.3|316.9|319.43|317.03|319.43|317.03|319.17|316.77|0
1641930680000|2022-01-11 19:51:20|319.55|317.15|319.68|317.28|319.81|317.41|319.55|317.15|0
1641930690000|2022-01-11 19:51:30|319.55|317.15|319.68|317.28|319.68|317.28|319.55|317.15|0
1641930700000|2022-01-11 19:51:40|319.81|317.41|319.68|317.28|319.81|317.41|319.68|317.28|0
1641930710000|2022-01-11 19:51:50|319.81|317.41|319.55|317.15|319.81|317.41|319.55|317.15|0
1641930720000|2022-01-11 19:52:00|319.68|317.28|319.81|317.41|319.81|317.41|319.68|317.28|0
1641930730000|2022-01-11 19:52:10|319.68|317.28|319.55|317.15|319.68|317.28|319.55|317.15|0
1641930750000|2022-01-11 19:52:30|319.62|317.22|319.55|317.15|319.62|317.22|319.55|317.15|0
1641930760000|2022-01-11 19:52:40|319.68|317.28|319.81|317.41|319.81|317.41|319.55|317.15|0
1641930770000|2022-01-11 19:52:50|319.68|317.28|319.62|317.22|319.68|317.28|319.55|317.15|0
1641930780000|2022-01-11 19:53:00|319.43|317.03|319.3|316.9|319.43|317.03|319.3|316.9|0
1641930790000|2022-01-11 19:53:10|319.43|317.03|319.55|317.15|319.55|317.15|319.43|317.03|0
1641930800000|2022-01-11 19:53:20|319.3|316.9|319.3|316.9|319.3|316.9|319.3|316.9|0
1641930810000|2022-01-11 19:53:30|319.17|316.77|319.05|316.65|319.17|316.77|319.05|316.65|0
1641930820000|2022-01-11 19:53:40|318.79|316.39|318.67|316.27|318.79|316.39|318.54|316.14|0
1641930830000|2022-01-11 19:53:50|318.54|316.14|318.41|316.01|318.54|316.14|318.41|316.01|0
1641930840000|2022-01-11 19:54:00|318.54|316.14|318.41|316.01|318.54|316.14|318.41|316.01|0
1641930850000|2022-01-11 19:54:10|318.29|315.89|318.29|315.89|318.29|315.89|318.29|315.89|0
1641930860000|2022-01-11 19:54:20|318.41|316.01|318.79|316.39|318.79|316.39|318.41|316.01|0
1641930870000|2022-01-11 19:54:30|318.92|316.52|318.54|316.14|318.92|316.52|318.54|316.14|0
1641930880000|2022-01-11 19:54:40|318.41|316.01|318.29|315.89|318.41|316.01|318.29|315.89|0
1641930890000|2022-01-11 19:54:50|318.16|315.76|318.41|316.01|318.54|316.14|318.16|315.76|0
1641930900000|2022-01-11 19:55:00|318.54|316.14|318.79|316.39|318.79|316.39|318.54|316.14|0
1641930910000|2022-01-11 19:55:10|318.66|316.26|318.54|316.14|318.66|316.26|318.54|316.14|0
1641930920000|2022-01-11 19:55:20|318.41|316.01|318.16|315.76|318.41|316.01|318.16|315.76|0
1641930930000|2022-01-11 19:55:30|318.03|315.63|317.91|315.51|318.03|315.63|317.91|315.51|0
1641930940000|2022-01-11 19:55:40|317.78|315.38|317.65|315.25|317.78|315.38|317.65|315.25|0
1641930950000|2022-01-11 19:55:50|317.53|315.13|317.53|315.13|317.53|315.13|317.4|315|0
1641930960000|2022-01-11 19:56:00|317.4|315|317.15|314.75|317.4|315|317.15|314.75|0
1641930970000|2022-01-11 19:56:10|317.27|314.87|317.15|314.75|317.27|314.87|317.15|314.75|0
1641930980000|2022-01-11 19:56:20|317.27|314.87|317.27|314.87|317.27|314.87|317.27|314.87|0
1641930990000|2022-01-11 19:56:30|317.4|315|316.89|314.49|317.4|315|316.89|314.49|0
1641931000000|2022-01-11 19:56:40|317.02|314.62|317.15|314.75|317.15|314.75|317.02|314.62|0
1641931010000|2022-01-11 19:56:50|317.02|314.62|316.89|314.49|317.02|314.62|316.89|314.49|0
1641931020000|2022-01-11 19:57:00|316.64|314.24|316.64|314.24|316.77|314.37|316.64|314.24|0
1641931030000|2022-01-11 19:57:10|316.77|314.37|316.77|314.37|316.77|314.37|316.64|314.24|0
1641931040000|2022-01-11 19:57:20|316.89|314.49|316.89|314.49|317.02|314.62|316.89|314.49|0
1641931050000|2022-01-11 19:57:30|317.27|314.87|316.89|314.49|317.27|314.87|316.89|314.49|0
1641931060000|2022-01-11 19:57:40|317.15|314.75|317.15|314.75|317.15|314.75|317.15|314.75|0
1641931070000|2022-01-11 19:57:50|317.27|314.87|317.52|315.12|317.52|315.12|317.27|314.87|0
1641931080000|2022-01-11 19:58:00|317.4|315|317.9|315.5|317.9|315.5|317.4|315|0
1641931090000|2022-01-11 19:58:10|318.16|315.76|318.16|315.76|318.41|316.01|318.16|315.76|0
1641931100000|2022-01-11 19:58:20|318.28|315.88|318.03|315.63|318.28|315.88|318.03|315.63|0
1641931110000|2022-01-11 19:58:30|318.16|315.76|318.28|315.88|318.28|315.88|318.03|315.63|0
1641931120000|2022-01-11 19:58:40|318.16|315.76|318.16|315.76|318.16|315.76|318.16|315.76|0
1641931130000|2022-01-11 19:58:50|318.28|315.88|318.16|315.76|318.28|315.88|318.16|315.76|0
1641931140000|2022-01-11 19:59:00|318.54|316.14|318.79|316.39|318.79|316.39|318.54|316.14|0
1641931150000|2022-01-11 19:59:10|318.66|316.26|318.54|316.14|318.66|316.26|318.54|316.14|0
1641931160000|2022-01-11 19:59:20|318.41|316.01|318.54|316.14|318.66|316.26|318.41|316.01|0
1641931170000|2022-01-11 19:59:30|318.66|316.26|318.92|316.52|318.92|316.52|318.66|316.26|0
1641931180000|2022-01-11 19:59:40|319.04|316.64|318.92|316.52|319.04|316.64|318.92|316.52|0
1641931190000|2022-01-11 19:59:50|319.04|316.64|319.04|316.64|319.17|316.77|319.04|316.64|0
1641931200000|2022-01-11 20:00:00|318.92|316.52|318.79|316.39|319.04|316.64|318.79|316.39|0
1641931210000|2022-01-11 20:00:10|318.66|316.26|318.03|315.63|318.66|316.26|318.03|315.63|0
1641931220000|2022-01-11 20:00:20|317.9|315.5|318.03|315.63|318.03|315.63|317.9|315.5|0
1641931230000|2022-01-11 20:00:30|317.78|315.38|317.65|315.25|317.78|315.38|317.65|315.25|0
1641931240000|2022-01-11 20:00:40|317.78|315.38|317.9|315.5|317.9|315.5|317.78|315.38|0
1641931250000|2022-01-11 20:00:50|318.03|315.63|317.9|315.5|318.03|315.63|317.9|315.5|0
1641931260000|2022-01-11 20:01:00|318.03|315.63|318.03|315.63|318.03|315.63|317.9|315.5|0
1641931270000|2022-01-11 20:01:10|318.16|315.76|317.9|315.5|318.16|315.76|317.9|315.5|0
1641931280000|2022-01-11 20:01:20|317.78|315.38|317.27|314.87|317.78|315.38|317.27|314.87|0
1641931290000|2022-01-11 20:01:30|317.65|315.25|318.03|315.63|318.03|315.63|317.65|315.25|0
1641931300000|2022-01-11 20:01:40|317.9|315.5|318.28|315.88|318.28|315.88|317.9|315.5|0
1641931310000|2022-01-11 20:01:50|318.16|315.76|318.16|315.76|318.16|315.76|318.03|315.63|0
1641931320000|2022-01-11 20:02:00|318.28|315.88|318.28|315.88|318.28|315.88|318.28|315.88|0
1641931330000|2022-01-11 20:02:10|318.03|315.63|317.52|315.12|318.03|315.63|317.52|315.12|0
1641931340000|2022-01-11 20:02:20|317.65|315.25|317.52|315.12|317.65|315.25|317.52|315.12|0
1641931350000|2022-01-11 20:02:30|317.65|315.25|317.65|315.25|317.65|315.25|317.52|315.12|0
1641931360000|2022-01-11 20:02:40|317.52|315.12|317.78|315.38|317.78|315.38|317.52|315.12|0
1641931370000|2022-01-11 20:02:50|317.9|315.5|317.9|315.5|317.9|315.5|317.9|315.5|0
1641931380000|2022-01-11 20:03:00|318.03|315.63|318.79|316.39|318.79|316.39|318.03|315.63|0
1641931390000|2022-01-11 20:03:10|318.92|316.52|318.66|316.26|318.92|316.52|318.66|316.26|0
1641931400000|2022-01-11 20:03:20|318.79|316.39|318.79|316.39|318.79|316.39|318.79|316.39|0
1641931410000|2022-01-11 20:03:30|318.28|315.88|318.03|315.63|318.28|315.88|318.03|315.63|0
1641931420000|2022-01-11 20:03:40|318.15|315.75|318.15|315.75|318.15|315.75|318.03|315.63|0
1641931430000|2022-01-11 20:03:50|318.28|315.88|317.9|315.5|318.41|316.01|317.9|315.5|0
1641931440000|2022-01-11 20:04:00|318.03|315.63|317.97|315.57|318.03|315.63|317.9|315.5|0
1641931450000|2022-01-11 20:04:10|317.9|315.5|318.03|315.63|318.03|315.63|317.9|315.5|0
1641931460000|2022-01-11 20:04:20|317.9|315.5|318.15|315.75|318.15|315.75|317.9|315.5|0
1641931470000|2022-01-11 20:04:30|318.09|315.69|317.9|315.5|318.15|315.75|317.9|315.5|0
1641931480000|2022-01-11 20:04:40|318.15|315.75|318.03|315.63|318.15|315.75|318.03|315.63|0
1641931490000|2022-01-11 20:04:50|317.9|315.5|317.77|315.37|317.9|315.5|317.77|315.37|0
1641931500000|2022-01-11 20:05:00|317.65|315.25|317.77|315.37|317.77|315.37|317.65|315.25|0
1641931510000|2022-01-11 20:05:10|317.65|315.25|317.52|315.12|317.65|315.25|317.52|315.12|0
1641931520000|2022-01-11 20:05:20|317.4|315|317.4|315|317.4|315|317.4|315|0
1641931530000|2022-01-11 20:05:30|317.52|315.12|317.27|314.87|317.52|315.12|317.27|314.87|0
1641931540000|2022-01-11 20:05:40|317.14|314.74|316.76|314.36|317.14|314.74|316.76|314.36|0
1641931550000|2022-01-11 20:05:50|316.64|314.24|316.89|314.49|316.89|314.49|316.64|314.24|0
1641931560000|2022-01-11 20:06:00|317.14|314.74|317.4|315|317.52|315.12|317.14|314.74|0
1641931570000|2022-01-11 20:06:10|317.27|314.87|316.89|314.49|317.27|314.87|316.89|314.49|0
1641931580000|2022-01-11 20:06:20|317.02|314.62|317.02|314.62|317.02|314.62|316.89|314.49|0
1641931590000|2022-01-11 20:06:30|316.89|314.49|316.76|314.36|316.89|314.49|316.76|314.36|0
1641931600000|2022-01-11 20:06:40|316.89|314.49|316.89|314.49|316.89|314.49|316.76|314.36|0
1641931610000|2022-01-11 20:06:50|316.51|314.11|316.26|313.86|316.51|314.11|316.26|313.86|0
1641931620000|2022-01-11 20:07:00|316.2|313.8|316.64|314.24|316.64|314.24|316.2|313.8|0
1641931630000|2022-01-11 20:07:10|316.51|314.11|316.26|313.86|316.51|314.11|316.26|313.86|0
1641931640000|2022-01-11 20:07:20|316.39|313.99|316.13|313.73|316.39|313.99|316.13|313.73|0
1641931650000|2022-01-11 20:07:30|316.26|313.86|316.01|313.61|316.26|313.86|316.01|313.61|0
1641931660000|2022-01-11 20:07:40|316.13|313.73|316.13|313.73|316.13|313.73|316.01|313.61|0
1641931670000|2022-01-11 20:07:50|315.88|313.48|315.88|313.48|316.01|313.61|315.88|313.48|0
1641931680000|2022-01-11 20:08:00|315.76|313.36|315.88|313.48|315.88|313.48|315.76|313.36|0
1641931690000|2022-01-11 20:08:10|315.63|313.23|315.76|313.36|315.76|313.36|315.63|313.23|0
1641931700000|2022-01-11 20:08:20|315.88|313.48|315.76|313.36|315.88|313.48|315.76|313.36|0
1641931710000|2022-01-11 20:08:30|315.5|313.1|315.63|313.23|315.63|313.23|315.38|312.98|0
1641931720000|2022-01-11 20:08:40|315.76|313.36|315.75|313.35|315.76|313.36|315.75|313.35|0
1641931730000|2022-01-11 20:08:50|315.88|313.48|315.5|313.1|315.88|313.48|315.5|313.1|0
1641931740000|2022-01-11 20:09:00|315.38|312.98|315.63|313.23|315.63|313.23|315.38|312.98|0
1641931750000|2022-01-11 20:09:10|315.5|313.1|315.75|313.35|315.75|313.35|315.5|313.1|0
1641931760000|2022-01-11 20:09:20|315.63|313.23|315.82|313.42|315.88|313.48|315.63|313.23|0
1641931770000|2022-01-11 20:09:30|315.88|313.48|316.26|313.86|316.26|313.86|315.88|313.48|0
1641931780000|2022-01-11 20:09:40|316.38|313.98|316.64|314.24|316.64|314.24|316.38|313.98|0
1641931790000|2022-01-11 20:09:50|316.38|313.98|316.38|313.98|316.51|314.11|316.38|313.98|0
1641931800000|2022-01-11 20:10:00|316.51|314.11|316.38|313.98|316.51|314.11|316.38|313.98|0
1641931810000|2022-01-11 20:10:10|316.51|314.11|316.38|313.98|316.64|314.24|316.38|313.98|0
1641931820000|2022-01-11 20:10:20|316.45|314.05|316.51|314.11|316.51|314.11|316.45|314.05|0
1641931830000|2022-01-11 20:10:30|316.38|313.98|316.51|314.11|316.51|314.11|316.38|313.98|0
1641931840000|2022-01-11 20:10:40|316.38|313.98|316.64|314.24|316.64|314.24|316.38|313.98|0
1641931850000|2022-01-11 20:10:50|316.76|314.36|316.76|314.36|316.76|314.36|316.64|314.24|0
1641931860000|2022-01-11 20:11:00|316.89|314.49|317.01|314.61|317.14|314.74|316.89|314.49|0
1641931870000|2022-01-11 20:11:10|317.14|314.74|317.52|315.12|317.77|315.37|317.14|314.74|0
1641931880000|2022-01-11 20:11:20|317.65|315.25|317.52|315.12|317.65|315.25|317.52|315.12|0
1641931890000|2022-01-11 20:11:30|317.39|314.99|317.14|314.74|317.39|314.99|317.14|314.74|0
1641931900000|2022-01-11 20:11:40|317.27|314.87|317.27|314.87|317.27|314.87|317.27|314.87|0
1641931920000|2022-01-11 20:12:00|317.39|314.99|317.59|315.19|317.65|315.25|317.39|314.99|0
1641931930000|2022-01-11 20:12:10|317.65|315.25|317.65|315.25|317.77|315.37|317.65|315.25|0
1641931940000|2022-01-11 20:12:20|317.52|315.12|317.65|315.25|317.77|315.37|317.52|315.12|0
1641931950000|2022-01-11 20:12:30|317.27|314.87|317.27|314.87|317.27|314.87|317.14|314.74|0
1641931960000|2022-01-11 20:12:40|317.14|314.74|317.14|314.74|317.14|314.74|317.14|314.74|0
1641931970000|2022-01-11 20:12:50|317.27|314.87|317.39|314.99|317.39|314.99|317.27|314.87|0
1641931990000|2022-01-11 20:13:10|317.52|315.12|317.39|314.99|317.52|315.12|317.39|314.99|0
1641932000000|2022-01-11 20:13:20|317.27|314.87|317.27|314.87|317.27|314.87|317.27|314.87|0
1641932010000|2022-01-11 20:13:30|317.39|314.99|317.39|314.99|317.39|314.99|317.27|314.87|0
1641932020000|2022-01-11 20:13:40|317.52|315.12|317.65|315.25|317.65|315.25|317.52|315.12|0
1641932030000|2022-01-11 20:13:50|317.52|315.12|317.39|314.99|317.52|315.12|317.39|314.99|0
1641932040000|2022-01-11 20:14:00|317.52|315.12|317.14|314.74|317.52|315.12|317.14|314.74|0
1641932050000|2022-01-11 20:14:10|317.01|314.61|317.14|314.74|317.14|314.74|317.01|314.61|0
1641932060000|2022-01-11 20:14:20|316.89|314.49|316.89|314.49|316.89|314.49|316.89|314.49|0
1641932070000|2022-01-11 20:14:30|316.76|314.36|316.63|314.23|316.76|314.36|316.63|314.23|0
1641932080000|2022-01-11 20:14:40|316.51|314.11|316.63|314.23|316.63|314.23|316.51|314.11|0
1641932090000|2022-01-11 20:14:50|316.76|314.36|316.63|314.23|316.76|314.36|316.63|314.23|0
1641932100000|2022-01-11 20:15:00|316.51|314.11|316.51|314.11|316.51|314.11|316.51|314.11|0
1641932110000|2022-01-11 20:15:10|316.38|313.98|316.13|313.73|316.38|313.98|316.13|313.73|0
1641932120000|2022-01-11 20:15:20|315.88|313.48|316.13|313.73|316.13|313.73|315.75|313.35|0
1641932130000|2022-01-11 20:15:30|316|313.6|315.63|313.23|316|313.6|315.63|313.23|0
1641932140000|2022-01-11 20:15:40|315.75|313.35|315.75|313.35|315.88|313.48|315.63|313.23|0
1641932150000|2022-01-11 20:15:50|315.63|313.23|315.88|313.48|315.88|313.48|315.63|313.23|0
1641932160000|2022-01-11 20:16:00|315.75|313.35|315.63|313.23|315.75|313.35|315.63|313.23|0
1641932170000|2022-01-11 20:16:10|315.75|313.35|315.63|313.23|315.75|313.35|315.63|313.23|0
1641932180000|2022-01-11 20:16:20|315.75|313.35|315.63|313.23|315.75|313.35|315.63|313.23|0
1641932190000|2022-01-11 20:16:30|315.5|313.1|315.63|313.23|315.63|313.23|315.5|313.1|0
1641932200000|2022-01-11 20:16:40|315.75|313.35|315.75|313.35|315.75|313.35|315.75|313.35|0
1641932220000|2022-01-11 20:17:00|315.88|313.48|315.75|313.35|315.88|313.48|315.75|313.35|0
1641932230000|2022-01-11 20:17:10|316|313.6|316.76|314.36|316.76|314.36|316|313.6|0
1641932240000|2022-01-11 20:17:20|316.89|314.49|316.89|314.49|317.01|314.61|316.89|314.49|0
1641932250000|2022-01-11 20:17:30|317.08|314.68|317.14|314.74|317.26|314.86|317.08|314.68|0
1641932260000|2022-01-11 20:17:40|317.01|314.61|317.14|314.74|317.14|314.74|317.01|314.61|0
1641932270000|2022-01-11 20:17:50|317.01|314.61|317.14|314.74|317.14|314.74|317.01|314.61|0
1641932280000|2022-01-11 20:18:00|317.26|314.86|317.01|314.61|317.26|314.86|317.01|314.61|0
1641932290000|2022-01-11 20:18:10|317.14|314.74|317.26|314.86|317.26|314.86|317.14|314.74|0
1641932300000|2022-01-11 20:18:20|317.14|314.74|317.14|314.74|317.14|314.74|317.14|314.74|0
1641932310000|2022-01-11 20:18:30|316.89|314.49|316.89|314.49|316.89|314.49|316.76|314.36|0
1641932320000|2022-01-11 20:18:40|316.76|314.36|316.76|314.36|316.76|314.36|316.76|314.36|0
1641932330000|2022-01-11 20:18:50|316.63|314.23|316.89|314.49|316.89|314.49|316.63|314.23|0
1641932340000|2022-01-11 20:19:00|316.76|314.36|316.51|314.11|316.76|314.36|316.51|314.11|0
1641932350000|2022-01-11 20:19:10|316.76|314.36|317.01|314.61|317.01|314.61|316.76|314.36|0
1641932360000|2022-01-11 20:19:20|317.26|314.86|317.26|314.86|317.26|314.86|317.26|314.86|0
1641932370000|2022-01-11 20:19:30|317.01|314.61|317.14|314.74|317.14|314.74|317.01|314.61|0
1641932380000|2022-01-11 20:19:40|317.01|314.61|317.01|314.61|317.01|314.61|316.88|314.48|0
1641932400000|2022-01-11 20:20:00|316.88|314.48|316.88|314.48|317.01|314.61|316.88|314.48|0
1641932410000|2022-01-11 20:20:10|316.76|314.36|316.82|314.42|316.82|314.42|316.76|314.36|0
1641932420000|2022-01-11 20:20:20|316.76|314.36|316.76|314.36|316.76|314.36|316.76|314.36|0
1641932440000|2022-01-11 20:20:40|316.51|314.11|316|313.6|316.51|314.11|316|313.6|0
1641932450000|2022-01-11 20:20:50|315.88|313.48|315.75|313.35|315.88|313.48|315.75|313.35|0
1641932460000|2022-01-11 20:21:00|316|313.6|315.75|313.35|316|313.6|315.75|313.35|0
1641932470000|2022-01-11 20:21:10|315.88|313.48|316.13|313.73|316.13|313.73|315.88|313.48|0
1641932480000|2022-01-11 20:21:20|316.25|313.85|316.38|313.98|316.38|313.98|316.25|313.85|0
1641932490000|2022-01-11 20:21:30|316.51|314.11|316|313.6|316.51|314.11|316|313.6|0
1641932500000|2022-01-11 20:21:40|316.13|313.73|316.13|313.73|316.13|313.73|316|313.6|0
1641932510000|2022-01-11 20:21:50|316|313.6|316.13|313.73|316.13|313.73|315.88|313.48|0
1641932520000|2022-01-11 20:22:00|316|313.6|316.13|313.73|316.13|313.73|316|313.6|0
1641932530000|2022-01-11 20:22:10|316.25|313.85|316.13|313.73|316.25|313.85|316.13|313.73|0
1641932540000|2022-01-11 20:22:20|316.25|313.85|316.51|314.11|316.51|314.11|316.25|313.85|0
1641932550000|2022-01-11 20:22:30|316.38|313.98|316.13|313.73|316.38|313.98|316.13|313.73|0
1641932560000|2022-01-11 20:22:40|316.25|313.85|319.08|316.68|319.08|316.68|316|313.6|0
1641932570000|2022-01-11 20:22:50|316|313.6|315.88|313.48|316|313.6|315.88|313.48|0
1641932580000|2022-01-11 20:23:00|316|313.6|315.75|313.35|316|313.6|315.75|313.35|0
1641932590000|2022-01-11 20:23:10|315.88|313.48|315.75|313.35|315.88|313.48|315.75|313.35|0
1641932600000|2022-01-11 20:23:20|315.62|313.22|315.5|313.1|315.75|313.35|315.5|313.1|0
1641932610000|2022-01-11 20:23:30|315.62|313.22|315.75|313.35|315.75|313.35|315.62|313.22|0
1641932620000|2022-01-11 20:23:40|315.87|313.47|316.25|313.85|316.25|313.85|315.87|313.47|0
1641932630000|2022-01-11 20:23:50|316.5|314.1|316.5|314.1|316.5|314.1|316.5|314.1|0
1641932640000|2022-01-11 20:24:00|316.38|313.98|316.38|313.98|316.5|314.1|316.38|313.98|0
1641932650000|2022-01-11 20:24:10|316.13|313.73|316.25|313.85|316.25|313.85|316.13|313.73|0
1641932660000|2022-01-11 20:24:20|316.38|313.98|316.63|314.23|316.63|314.23|316.38|313.98|0
1641932670000|2022-01-11 20:24:30|316.5|314.1|316.63|314.23|316.63|314.23|316.5|314.1|0
1641932680000|2022-01-11 20:24:40|316.76|314.36|316.5|314.1|316.76|314.36|316.5|314.1|0
1641932690000|2022-01-11 20:24:50|317.01|314.61|316.88|314.48|317.01|314.61|316.88|314.48|0
1641932700000|2022-01-11 20:25:00|317.14|314.74|316.76|314.36|317.14|314.74|316.76|314.36|0
1641932710000|2022-01-11 20:25:10|316.88|314.48|316.25|313.85|316.88|314.48|316.25|313.85|0
1641932720000|2022-01-11 20:25:20|316.5|314.1|316.63|314.23|316.63|314.23|316.44|314.04|0
1641932730000|2022-01-11 20:25:30|316.5|314.1|316.76|314.36|317.01|314.61|316.5|314.1|0
1641932740000|2022-01-11 20:25:40|316.63|314.23|316.63|314.23|316.76|314.36|316.63|314.23|0
1641932750000|2022-01-11 20:25:50|316.76|314.36|316.88|314.48|316.88|314.48|316.76|314.36|0
1641932760000|2022-01-11 20:26:00|317.13|314.73|317.26|314.86|317.39|314.99|317.13|314.73|0
1641932770000|2022-01-11 20:26:10|317.39|314.99|317.26|314.86|317.39|314.99|317.01|314.61|0
1641932780000|2022-01-11 20:26:20|317.39|314.99|317.01|314.61|317.39|314.99|317.01|314.61|0
1641932790000|2022-01-11 20:26:30|316.88|314.48|317.13|314.73|317.13|314.73|316.88|314.48|0
1641932800000|2022-01-11 20:26:40|317.01|314.61|317.01|314.61|317.13|314.73|317.01|314.61|0
1641932810000|2022-01-11 20:26:50|316.88|314.48|317.39|314.99|317.39|314.99|316.88|314.48|0
1641932820000|2022-01-11 20:27:00|317.26|314.86|317.51|315.11|317.51|315.11|317.26|314.86|0
1641932830000|2022-01-11 20:27:10|317.39|314.99|317.39|314.99|317.39|314.99|317.39|314.99|0
1641932840000|2022-01-11 20:27:20|317.26|314.86|316.88|314.48|317.26|314.86|316.88|314.48|0
1641932850000|2022-01-11 20:27:30|316.76|314.36|316.88|314.48|316.88|314.48|316.76|314.36|0
1641932860000|2022-01-11 20:27:40|316.82|314.42|316.63|314.23|316.82|314.42|316.63|314.23|0
1641932870000|2022-01-11 20:27:50|316.76|314.36|316.63|314.23|316.88|314.48|316.63|314.23|0
1641932880000|2022-01-11 20:28:00|316.5|314.1|316.13|313.73|316.5|314.1|316.13|313.73|0
1641932890000|2022-01-11 20:28:10|316.25|313.85|316.13|313.73|316.25|313.85|316.13|313.73|0
1641932900000|2022-01-11 20:28:20|316.06|313.66|316.12|313.72|316.25|313.85|316.06|313.66|0
1641932910000|2022-01-11 20:28:30|316|313.6|316.25|313.85|316.25|313.85|316|313.6|0
1641932920000|2022-01-11 20:28:40|316.5|314.1|316|313.6|316.5|314.1|316|313.6|0
1641932930000|2022-01-11 20:28:50|315.87|313.47|316|313.6|316|313.6|315.87|313.47|0
1641932940000|2022-01-11 20:29:00|315.87|313.47|316|313.6|316|313.6|315.87|313.47|0
1641932950000|2022-01-11 20:29:10|315.87|313.47|316|313.6|316|313.6|315.87|313.47|0
1641932960000|2022-01-11 20:29:20|315.87|313.47|315.62|313.22|315.87|313.47|315.62|313.22|0
1641932970000|2022-01-11 20:29:30|315.75|313.35|316|313.6|316|313.6|315.62|313.22|0
1641932980000|2022-01-11 20:29:40|316.12|313.72|316.38|313.98|316.38|313.98|316.12|313.72|0
1641932990000|2022-01-11 20:29:50|316.25|313.85|316.25|313.85|316.25|313.85|316.25|313.85|0
1641933000000|2022-01-11 20:30:00|316.38|313.98|316.38|313.98|316.38|313.98|316.25|313.85|0
1641933010000|2022-01-11 20:30:10|315.75|313.35|315.62|313.22|315.75|313.35|315.62|313.22|0
1641933020000|2022-01-11 20:30:20|315.49|313.09|315.49|313.09|315.49|313.09|315.37|312.97|0
1641933030000|2022-01-11 20:30:30|315.62|313.22|315.37|312.97|315.62|313.22|315.37|312.97|0
1641933040000|2022-01-11 20:30:40|314.99|312.59|314.99|312.59|314.99|312.59|314.99|312.59|0
1641933050000|2022-01-11 20:30:50|315.12|312.72|314.99|312.59|315.12|312.72|314.99|312.59|0
1641933060000|2022-01-11 20:31:00|315.12|312.72|315.62|313.22|315.62|313.22|315.12|312.72|0
1641933070000|2022-01-11 20:31:10|315.49|313.09|315.49|313.09|315.56|313.16|315.49|313.09|0
1641933080000|2022-01-11 20:31:20|315.62|313.22|315.69|313.29|315.87|313.47|315.62|313.22|0
1641933090000|2022-01-11 20:31:30|315.75|313.35|315.49|313.09|315.75|313.35|315.49|313.09|0
1641933100000|2022-01-11 20:31:40|315.62|313.22|315.87|313.47|315.87|313.47|315.62|313.22|0
1641933110000|2022-01-11 20:31:50|315.75|313.35|315.49|313.09|315.87|313.47|315.49|313.09|0
1641933120000|2022-01-11 20:32:00|315.12|312.72|315.24|312.84|315.24|312.84|315.12|312.72|0
1641933130000|2022-01-11 20:32:10|315.37|312.97|315.49|313.09|315.49|313.09|315.37|312.97|0
1641933140000|2022-01-11 20:32:20|315.37|312.97|315.49|313.09|315.49|313.09|315.37|312.97|0
1641933150000|2022-01-11 20:32:30|315.62|313.22|316|313.6|316|313.6|315.62|313.22|0
1641933160000|2022-01-11 20:32:40|316.12|313.72|315.87|313.47|316.12|313.72|315.87|313.47|0
1641933170000|2022-01-11 20:32:50|315.62|313.22|315.75|313.35|315.75|313.35|315.62|313.22|0
1641933180000|2022-01-11 20:33:00|315.87|313.47|316.12|313.72|316.12|313.72|315.87|313.47|0
1641933190000|2022-01-11 20:33:10|316.25|313.85|316.25|313.85|316.25|313.85|316.12|313.72|0
1641933200000|2022-01-11 20:33:20|316.12|313.72|316|313.6|316.12|313.72|315.87|313.47|0
1641933210000|2022-01-11 20:33:30|315.87|313.47|315.87|313.47|315.87|313.47|315.87|313.47|0
1641933220000|2022-01-11 20:33:40|316|313.6|316|313.6|316.12|313.72|316|313.6|0
1641933230000|2022-01-11 20:33:50|316.12|313.72|316|313.6|316.12|313.72|316|313.6|0
1641933240000|2022-01-11 20:34:00|316.25|313.85|316.12|313.72|316.25|313.85|316.12|313.72|0
1641933250000|2022-01-11 20:34:10|316.25|313.85|316.12|313.72|316.25|313.85|316.12|313.72|0
1641933260000|2022-01-11 20:34:20|316.25|313.85|316.5|314.1|316.5|314.1|316|313.6|0
1641933270000|2022-01-11 20:34:30|316.63|314.23|316.63|314.23|316.75|314.35|316.63|314.23|0
1641933280000|2022-01-11 20:34:40|316.88|314.48|316.88|314.48|316.88|314.48|316.75|314.35|0
1641933290000|2022-01-11 20:34:50|317.01|314.61|316.88|314.48|317.13|314.73|316.88|314.48|0
1641933300000|2022-01-11 20:35:00|316.75|314.35|316.88|314.48|316.88|314.48|316.75|314.35|0
1641933310000|2022-01-11 20:35:10|316.5|314.1|316.8|314.4|316.8|314.4|316.25|313.85|0
1641933320000|2022-01-11 20:35:20|316.93|314.53|317.06|314.66|317.31|314.91|316.93|314.53|0
1641933330000|2022-01-11 20:35:30|317.05|314.65|316.93|314.53|317.18|314.78|316.93|314.53|0
1641933340000|2022-01-11 20:35:40|317.05|314.65|317.05|314.65|317.05|314.65|316.8|314.4|0
1641933350000|2022-01-11 20:35:50|317.18|314.78|316.93|314.53|317.18|314.78|316.93|314.53|0
1641933360000|2022-01-11 20:36:00|317.05|314.65|317.56|315.16|317.56|315.16|317.05|314.65|0
1641933370000|2022-01-11 20:36:10|317.69|315.29|317.56|315.16|317.69|315.29|317.43|315.03|0
1641933380000|2022-01-11 20:36:20|317.43|315.03|316.93|314.53|317.43|315.03|316.93|314.53|0
1641933390000|2022-01-11 20:36:30|317.05|314.65|317.05|314.65|317.05|314.65|316.8|314.4|0
1641933400000|2022-01-11 20:36:40|316.8|314.4|316.93|314.53|317.05|314.65|316.8|314.4|0
1641933410000|2022-01-11 20:36:50|317.05|314.65|317.18|314.78|317.18|314.78|317.05|314.65|0
1641933420000|2022-01-11 20:37:00|317.05|314.65|317.05|314.65|317.05|314.65|317.05|314.65|0
1641933430000|2022-01-11 20:37:10|316.93|314.53|316.93|314.53|316.93|314.53|316.8|314.4|0
1641933440000|2022-01-11 20:37:20|317.05|314.65|317.18|314.78|317.18|314.78|316.93|314.53|0
1641933450000|2022-01-11 20:37:30|317.05|314.65|317.05|314.65|317.18|314.78|317.05|314.65|0
1641933460000|2022-01-11 20:37:40|317.18|314.78|317.43|315.03|317.43|315.03|317.18|314.78|0
1641933470000|2022-01-11 20:37:50|317.37|314.97|317.56|315.16|317.56|315.16|317.37|314.97|0
1641933480000|2022-01-11 20:38:00|317.43|315.03|317.43|315.03|317.56|315.16|317.43|315.03|0
1641933490000|2022-01-11 20:38:10|317.56|315.16|317.68|315.28|317.68|315.28|317.43|315.03|0
1641933500000|2022-01-11 20:38:20|317.81|315.41|317.94|315.54|317.94|315.54|317.81|315.41|0
1641933510000|2022-01-11 20:38:30|317.81|315.41|318.32|315.92|318.32|315.92|317.81|315.41|0
1641933520000|2022-01-11 20:38:40|318.06|315.66|317.94|315.54|318.19|315.79|317.94|315.54|0
1641933530000|2022-01-11 20:38:50|317.81|315.41|317.81|315.41|317.94|315.54|317.81|315.41|0
1641933540000|2022-01-11 20:39:00|317.68|315.28|317.75|315.35|317.81|315.41|317.68|315.28|0
1641933550000|2022-01-11 20:39:10|317.68|315.28|318.06|315.66|318.06|315.66|317.68|315.28|0
1641933560000|2022-01-11 20:39:20|317.94|315.54|318.32|315.92|318.32|315.92|317.94|315.54|0
1641933570000|2022-01-11 20:39:30|318.44|316.04|318.44|316.04|318.57|316.17|318.32|315.92|0
1641933580000|2022-01-11 20:39:40|318.82|316.42|318.82|316.42|318.82|316.42|318.69|316.29|0
1641933600000|2022-01-11 20:40:00|318.95|316.55|319.07|316.67|319.2|316.8|318.95|316.55|0
1641933610000|2022-01-11 20:40:10|318.58|316.18|318.71|316.31|318.83|316.43|318.58|316.18|0
1641933620000|2022-01-11 20:40:20|318.96|316.56|318.58|316.18|318.96|316.56|318.58|316.18|0
1641933630000|2022-01-11 20:40:30|318.45|316.05|318.2|315.8|318.45|316.05|318.2|315.8|0
1641933640000|2022-01-11 20:40:40|318.01|315.61|317.82|315.42|318.01|315.61|317.82|315.42|0
1641933650000|2022-01-11 20:40:50|317.95|315.55|317.95|315.55|318.07|315.67|317.82|315.42|0
1641933660000|2022-01-11 20:41:00|318.07|315.67|318.2|315.8|318.32|315.92|318.07|315.67|0
1641933670000|2022-01-11 20:41:10|318.32|315.92|318.07|315.67|318.32|315.92|318.07|315.67|0
1641933680000|2022-01-11 20:41:20|318.58|316.18|318.96|316.56|318.96|316.56|318.58|316.18|0
1641933690000|2022-01-11 20:41:30|318.83|316.43|319.08|316.68|319.08|316.68|318.83|316.43|0
1641933700000|2022-01-11 20:41:40|318.96|316.56|319.08|316.68|319.08|316.68|318.96|316.56|0
1641933710000|2022-01-11 20:41:50|318.7|316.3|318.7|316.3|318.83|316.43|318.7|316.3|0
1641933720000|2022-01-11 20:42:00|318.52|316.12|318.52|316.12|318.58|316.18|318.52|316.12|0
1641933730000|2022-01-11 20:42:10|318.58|316.18|319.74|317.34|319.74|317.34|318.32|315.92|0
1641933740000|2022-01-11 20:42:20|319.61|317.21|319.61|317.21|319.61|317.21|319.48|317.08|0
1641933750000|2022-01-11 20:42:30|319.74|317.34|320.12|317.72|320.12|317.72|319.74|317.34|0
1641933760000|2022-01-11 20:42:40|319.99|317.59|319.86|317.46|319.99|317.59|319.86|317.46|0
1641933770000|2022-01-11 20:42:50|319.99|317.59|319.99|317.59|319.99|317.59|319.99|317.59|0
1641933780000|2022-01-11 20:43:00|320.12|317.72|319.86|317.46|320.12|317.72|319.86|317.46|0
1641933790000|2022-01-11 20:43:10|320.12|317.72|319.74|317.34|320.12|317.72|319.74|317.34|0
1641933800000|2022-01-11 20:43:20|319.61|317.21|319.36|316.96|319.61|317.21|319.36|316.96|0
1641933810000|2022-01-11 20:43:30|319.48|317.08|319.36|316.96|319.61|317.21|319.36|316.96|0
1641933820000|2022-01-11 20:43:40|319.48|317.08|319.68|317.28|319.74|317.34|319.48|317.08|0
1641933830000|2022-01-11 20:43:50|319.36|316.96|319.36|316.96|319.48|317.08|319.36|316.96|0
1641933840000|2022-01-11 20:44:00|319.48|317.08|319.61|317.21|319.61|317.21|319.36|316.96|0
1641933850000|2022-01-11 20:44:10|319.48|317.08|319.23|316.83|319.48|317.08|319.23|316.83|0
1641933860000|2022-01-11 20:44:20|319.36|316.96|319.36|316.96|319.48|317.08|319.36|316.96|0
1641933870000|2022-01-11 20:44:30|319.23|316.83|319.23|316.83|319.36|316.96|319.23|316.83|0
1641933880000|2022-01-11 20:44:40|319.11|316.71|318.85|316.45|319.11|316.71|318.85|316.45|0
1641933890000|2022-01-11 20:44:50|318.98|316.58|318.98|316.58|318.98|316.58|318.98|316.58|0
1641933900000|2022-01-11 20:45:00|319.11|316.71|319.23|316.83|319.23|316.83|319.1|316.7|0
1641933910000|2022-01-11 20:45:10|319.48|317.08|319.1|316.7|319.48|317.08|319.1|316.7|0
1641933920000|2022-01-11 20:45:20|318.98|316.58|318.98|316.58|319.1|316.7|318.98|316.58|0
1641933930000|2022-01-11 20:45:30|319.1|316.7|319.36|316.96|319.36|316.96|319.1|316.7|0
1641933940000|2022-01-11 20:45:40|319.48|317.08|319.61|317.21|319.61|317.21|319.36|316.96|0
1641933950000|2022-01-11 20:45:50|319.74|317.34|319.48|317.08|319.74|317.34|319.48|317.08|0
1641933960000|2022-01-11 20:46:00|319.61|317.21|319.23|316.83|319.61|317.21|319.23|316.83|0
1641933970000|2022-01-11 20:46:10|319.36|316.96|319.23|316.83|319.36|316.96|319.23|316.83|0
1641933980000|2022-01-11 20:46:20|319.1|316.7|319.23|316.83|319.23|316.83|319.1|316.7|0
1641933990000|2022-01-11 20:46:30|319.1|316.7|319.36|316.96|319.36|316.96|319.1|316.7|0
1641934000000|2022-01-11 20:46:40|319.42|317.02|319.23|316.83|319.42|317.02|319.23|316.83|0
1641934010000|2022-01-11 20:46:50|319.1|316.7|318.98|316.58|319.1|316.7|318.98|316.58|0
1641934020000|2022-01-11 20:47:00|318.85|316.45|318.73|316.33|318.85|316.45|318.73|316.33|0
1641934030000|2022-01-11 20:47:10|319.1|316.7|319.23|316.83|319.23|316.83|319.1|316.7|0
1641934040000|2022-01-11 20:47:20|319.1|316.7|318.85|316.45|319.1|316.7|318.85|316.45|0
1641934050000|2022-01-11 20:47:30|318.73|316.33|318.6|316.2|318.73|316.33|318.6|316.2|0
1641934060000|2022-01-11 20:47:40|318.73|316.33|318.47|316.07|318.73|316.33|318.47|316.07|0
1641934070000|2022-01-11 20:47:50|318.6|316.2|318.6|316.2|318.73|316.33|318.6|316.2|0
1641934080000|2022-01-11 20:48:00|318.47|316.07|318.6|316.2|318.6|316.2|318.47|316.07|0
1641934090000|2022-01-11 20:48:10|318.85|316.45|318.98|316.58|319.1|316.7|318.85|316.45|0
1641934100000|2022-01-11 20:48:20|319.17|316.77|319.1|316.7|319.17|316.77|319.1|316.7|0
1641934110000|2022-01-11 20:48:30|319.23|316.83|319.1|316.7|319.23|316.83|319.1|316.7|0
1641934120000|2022-01-11 20:48:40|318.98|316.58|318.85|316.45|318.98|316.58|318.85|316.45|0
1641934130000|2022-01-11 20:48:50|318.98|316.58|319.23|316.83|319.23|316.83|318.98|316.58|0
1641934140000|2022-01-11 20:49:00|319.1|316.7|319.36|316.96|319.48|317.08|319.1|316.7|0
1641934150000|2022-01-11 20:49:10|319.42|317.02|319.61|317.21|319.61|317.21|319.42|317.02|0
1641934160000|2022-01-11 20:49:20|319.73|317.33|319.61|317.21|319.73|317.33|319.61|317.21|0
1641934170000|2022-01-11 20:49:30|319.73|317.33|319.61|317.21|319.73|317.33|319.61|317.21|0
1641934180000|2022-01-11 20:49:40|319.73|317.33|319.36|316.96|319.73|317.33|319.36|316.96|0
1641934190000|2022-01-11 20:49:50|319.48|317.08|319.48|317.08|319.48|317.08|319.48|317.08|0
1641934200000|2022-01-11 20:50:00|319.61|317.21|319.99|317.59|320.11|317.71|319.61|317.21|0
1641934210000|2022-01-11 20:50:10|319.86|317.46|321.38|318.98|321.38|318.98|319.86|317.46|0
1641934220000|2022-01-11 20:50:20|321.51|319.11|321.89|319.49|321.89|319.49|321.51|319.11|0
1641934230000|2022-01-11 20:50:30|322.02|319.62|321.89|319.49|322.14|319.74|321.89|319.49|0
1641934240000|2022-01-11 20:50:40|322.08|319.68|322.02|319.62|322.08|319.68|321.76|319.36|0
1641934250000|2022-01-11 20:50:50|322.27|319.87|321.63|319.23|322.27|319.87|321.63|319.23|0
1641934260000|2022-01-11 20:51:00|321.51|319.11|320.87|318.47|321.51|319.11|320.87|318.47|0
1641934270000|2022-01-11 20:51:10|321.13|318.73|320.87|318.47|321.13|318.73|320.87|318.47|0
1641934280000|2022-01-11 20:51:20|320.75|318.35|320.49|318.09|320.75|318.35|320.49|318.09|0
1641934290000|2022-01-11 20:51:30|320.62|318.22|320.75|318.35|320.87|318.47|320.62|318.22|0
1641934300000|2022-01-11 20:51:40|320.87|318.47|320.87|318.47|321|318.6|320.87|318.47|0
1641934310000|2022-01-11 20:51:50|321|318.6|321.13|318.73|321.13|318.73|320.87|318.47|0
1641934320000|2022-01-11 20:52:00|321.25|318.85|321.13|318.73|321.25|318.85|321|318.6|0
1641934330000|2022-01-11 20:52:10|321|318.6|320.75|318.35|321|318.6|320.75|318.35|0
1641934340000|2022-01-11 20:52:20|320.49|318.09|320.49|318.09|320.49|318.09|320.49|318.09|0
1641934350000|2022-01-11 20:52:30|320.37|317.97|320.49|318.09|320.49|318.09|320.37|317.97|0
1641934360000|2022-01-11 20:52:40|320.62|318.22|320.87|318.47|320.87|318.47|320.62|318.22|0
1641934370000|2022-01-11 20:52:50|321|318.6|320.87|318.47|321|318.6|320.75|318.35|0
1641934380000|2022-01-11 20:53:00|321.13|318.73|321.25|318.85|321.25|318.85|321.13|318.73|0
1641934390000|2022-01-11 20:53:10|321.38|318.98|321.63|319.23|321.63|319.23|321.38|318.98|0
1641934400000|2022-01-11 20:53:20|321.89|319.49|321.89|319.49|322.01|319.61|321.89|319.49|0
1641934410000|2022-01-11 20:53:30|321.76|319.36|321.51|319.11|321.76|319.36|321.51|319.11|0
1641934420000|2022-01-11 20:53:40|321.63|319.23|321.63|319.23|321.63|319.23|321.51|319.11|0
1641934430000|2022-01-11 20:53:50|321.89|319.49|321.76|319.36|321.89|319.49|321.76|319.36|0
1641934440000|2022-01-11 20:54:00|321.63|319.23|321.25|318.85|321.63|319.23|321.25|318.85|0
1641934450000|2022-01-11 20:54:10|321|318.6|320.37|317.97|321|318.6|320.37|317.97|0
1641934460000|2022-01-11 20:54:20|320.49|318.09|320.49|318.09|320.49|318.09|320.37|317.97|0
1641934470000|2022-01-11 20:54:30|320.56|318.16|320.87|318.47|320.87|318.47|320.56|318.16|0
1641934480000|2022-01-11 20:54:40|320.49|318.09|320.37|317.97|320.49|318.09|320.11|317.71|0
1641934490000|2022-01-11 20:54:50|320.49|318.09|320.24|317.84|320.49|318.09|320.11|317.71|0
1641934500000|2022-01-11 20:55:00|319.86|317.46|319.61|317.21|319.86|317.46|319.61|317.21|0
1641934510000|2022-01-11 20:55:10|319.1|316.7|319.1|316.7|319.23|316.83|319.1|316.7|0
1641934520000|2022-01-11 20:55:20|318.47|316.07|318.22|315.82|318.47|316.07|318.22|315.82|0
1641934530000|2022-01-11 20:55:30|318.09|315.69|317.84|315.44|318.09|315.69|317.84|315.44|0
1641934540000|2022-01-11 20:55:40|317.97|315.57|318.22|315.82|318.22|315.82|317.97|315.57|0
1641934550000|2022-01-11 20:55:50|318.6|316.2|318.47|316.07|318.6|316.2|318.47|316.07|0
1641934560000|2022-01-11 20:56:00|318.85|316.45|319.23|316.83|319.23|316.83|318.85|316.45|0
1641934570000|2022-01-11 20:56:10|319.48|317.08|319.73|317.33|319.73|317.33|319.35|316.95|0
1641934580000|2022-01-11 20:56:20|319.35|316.95|319.23|316.83|319.35|316.95|319.23|316.83|0
1641934590000|2022-01-11 20:56:30|319.35|316.95|319.23|316.83|319.35|316.95|319.1|316.7|0
1641934600000|2022-01-11 20:56:40|319.35|316.95|319.1|316.7|319.35|316.95|319.1|316.7|0
1641934610000|2022-01-11 20:56:50|319.23|316.83|319.1|316.7|319.23|316.83|319.1|316.7|0
1641934620000|2022-01-11 20:57:00|318.97|316.57|318.72|316.32|318.97|316.57|318.6|316.2|0
1641934630000|2022-01-11 20:57:10|318.6|316.2|318.72|316.32|318.72|316.32|318.6|316.2|0
1641934640000|2022-01-11 20:57:20|318.6|316.2|318.6|316.2|318.72|316.32|318.6|316.2|0
1641934650000|2022-01-11 20:57:30|318.47|316.07|318.47|316.07|318.47|316.07|318.47|316.07|0
1641934660000|2022-01-11 20:57:40|318.6|316.2|318.22|315.82|318.6|316.2|318.22|315.82|0
1641934670000|2022-01-11 20:57:50|318.09|315.69|317.97|315.57|318.09|315.69|317.97|315.57|0
1641934690000|2022-01-11 20:58:10|317.84|315.44|317.59|315.19|317.84|315.44|317.59|315.19|0
1641934700000|2022-01-11 20:58:20|317.46|315.06|317.71|315.31|317.71|315.31|317.46|315.06|0
1641934710000|2022-01-11 20:58:30|317.84|315.44|317.96|315.56|317.96|315.56|317.84|315.44|0
1641934720000|2022-01-11 20:58:40|318.09|315.69|317.96|315.56|318.09|315.69|317.96|315.56|0
1641934730000|2022-01-11 20:58:50|317.84|315.44|317.46|315.06|317.84|315.44|317.46|315.06|0
1641934740000|2022-01-11 20:59:00|317.21|314.81|317.46|315.06|317.46|315.06|317.08|314.68|0
1641934750000|2022-01-11 20:59:10|317.71|315.31|317.84|315.44|317.84|315.44|317.71|315.31|0
1641934760000|2022-01-11 20:59:20|317.96|315.56|317.59|315.19|318.09|315.69|317.59|315.19|0
1641934770000|2022-01-11 20:59:30|317.46|315.06|316.96|314.56|317.46|315.06|316.96|314.56|0
1641934780000|2022-01-11 20:59:40|316.83|314.43|316.46|314.06|316.83|314.43|316.46|314.06|0
1641934790000|2022-01-11 20:59:50|316.08|313.68|315.95|313.55|316.08|313.68|315.83|313.43|0
1641934800000|2022-01-11 21:00:00|316.08|313.68|316.08|313.68|316.08|313.68|316.08|313.68|0
1641934810000|2022-01-11 21:00:10|316.46|314.06|315.45|313.05|316.46|314.06|315.45|313.05|0
1641934820000|2022-01-11 21:00:20|315.7|313.3|315.58|313.18|315.7|313.3|315.58|313.18|0
1641934830000|2022-01-11 21:00:30|315.7|313.3|315.95|313.55|315.95|313.55|315.7|313.3|0
1641934840000|2022-01-11 21:00:40|316.2|313.8|316.08|313.68|316.2|313.8|316.08|313.68|0
1641934850000|2022-01-11 21:00:50|315.95|313.55|316.08|313.68|316.08|313.68|315.95|313.55|0
1641934860000|2022-01-11 21:01:00|316.2|313.8|316.2|313.8|316.2|313.8|316.08|313.68|0
1641934870000|2022-01-11 21:01:10|315.83|313.43|315.95|313.55|315.95|313.55|315.83|313.43|0
1641934880000|2022-01-11 21:01:20|316.08|313.68|315.95|313.55|316.08|313.68|315.95|313.55|0
1641934890000|2022-01-11 21:01:30|316.08|313.68|316.08|313.68|316.08|313.68|315.95|313.55|0
1641934900000|2022-01-11 21:01:40|315.95|313.55|315.83|313.43|315.95|313.55|315.83|313.43|0
1641934910000|2022-01-11 21:01:50|315.95|313.55|315.95|313.55|315.95|313.55|315.95|313.55|0
1641934920000|2022-01-11 21:02:00|316.08|313.68|315.95|313.55|316.08|313.68|315.95|313.55|0
1641934930000|2022-01-11 21:02:10|315.83|313.43|315.83|313.43|315.83|313.43|315.7|313.3|0
1641934940000|2022-01-11 21:02:20|315.7|313.3|315.45|313.05|315.7|313.3|315.45|313.05|0
1641934950000|2022-01-11 21:02:30|315.33|312.93|315.33|312.93|315.33|312.93|315.33|312.93|0
1641934960000|2022-01-11 21:02:40|315.45|313.05|315.33|312.93|315.45|313.05|315.33|312.93|0
1641934970000|2022-01-11 21:02:50|315.2|312.8|315.2|312.8|315.2|312.8|315.2|312.8|0
1641934980000|2022-01-11 21:03:00|315.45|313.05|315.45|313.05|315.45|313.05|315.45|313.05|0
1641934990000|2022-01-11 21:03:10|315.2|312.8|315.2|312.8|315.2|312.8|315.08|312.68|0
1641935000000|2022-01-11 21:03:20|315.45|313.05|315.83|313.43|315.83|313.43|315.45|313.05|0
1641935010000|2022-01-11 21:03:30|315.95|313.55|315.83|313.43|316.2|313.8|315.83|313.43|0
1641935020000|2022-01-11 21:03:40|315.95|313.55|316.08|313.68|316.08|313.68|315.95|313.55|0
1641935030000|2022-01-11 21:03:50|315.95|313.55|316.08|313.68|316.08|313.68|315.95|313.55|0
1641935040000|2022-01-11 21:04:00|315.95|313.55|315.83|313.43|315.95|313.55|315.83|313.43|0
1641935060000|2022-01-11 21:04:20|315.7|313.3|315.58|313.18|315.7|313.3|315.58|313.18|0
1641935070000|2022-01-11 21:04:30|315.83|313.43|316.08|313.68|316.08|313.68|315.83|313.43|0
1641935080000|2022-01-11 21:04:40|315.95|313.55|315.83|313.43|315.95|313.55|315.83|313.43|0
1641935090000|2022-01-11 21:04:50|315.95|313.55|315.95|313.55|315.95|313.55|315.95|313.55|0
1641935100000|2022-01-11 21:05:00|315.83|313.43|315.83|313.43|316.08|313.68|315.83|313.43|0
1641935110000|2022-01-11 21:05:10|316.08|313.68|316.2|313.8|316.2|313.8|316.08|313.68|0
1641935150000|2022-01-11 21:05:50|316.08|313.68|316.08|313.68|316.08|313.68|316.08|313.68|0
1641935160000|2022-01-11 21:06:00|315.95|313.55|316.08|313.68|316.08|313.68|315.95|313.55|0
1641935170000|2022-01-11 21:06:10|315.95|313.55|316.2|313.8|316.2|313.8|315.95|313.55|0
1641935190000|2022-01-11 21:06:30|316.08|313.68|316.08|313.68|316.08|313.68|316.08|313.68|0
1641935200000|2022-01-11 21:06:40|315.95|313.55|315.95|313.55|315.95|313.55|315.95|313.55|0
1641935210000|2022-01-11 21:06:50|316.08|313.68|316.2|313.8|316.2|313.8|316.08|313.68|0
1641935220000|2022-01-11 21:07:00|316.08|313.68|315.95|313.55|316.2|313.8|315.95|313.55|0
1641935230000|2022-01-11 21:07:10|316.08|313.68|316.08|313.68|316.08|313.68|316.08|313.68|0
1641935240000|2022-01-11 21:07:20|315.95|313.55|315.95|313.55|315.95|313.55|315.95|313.55|0
1641935250000|2022-01-11 21:07:30|316.08|313.68|315.83|313.43|316.08|313.68|315.83|313.43|0
1641935260000|2022-01-11 21:07:40|315.95|313.55|315.83|313.43|315.95|313.55|315.83|313.43|0
1641935270000|2022-01-11 21:07:50|315.7|313.3|315.7|313.3|315.7|313.3|315.58|313.18|0
1641935280000|2022-01-11 21:08:00|315.83|313.43|315.95|313.55|315.95|313.55|315.83|313.43|0
1641935290000|2022-01-11 21:08:10|316.08|313.68|316.08|313.68|316.08|313.68|316.08|313.68|0
1641935300000|2022-01-11 21:08:20|315.95|313.55|316.08|313.68|316.08|313.68|315.95|313.55|0
1641935310000|2022-01-11 21:08:30|316.33|313.93|316.2|313.8|316.33|313.93|316.2|313.8|0
1641935320000|2022-01-11 21:08:40|316.08|313.68|316.08|313.68|316.08|313.68|316.08|313.68|0
1641935330000|2022-01-11 21:08:50|315.95|313.55|315.83|313.43|315.95|313.55|315.83|313.43|0
1641935340000|2022-01-11 21:09:00|315.95|313.55|316.08|313.68|316.08|313.68|315.95|313.55|0
1641935400000|2022-01-11 21:10:00|316.2|313.8|316.2|313.8|316.2|313.8|316.08|313.68|0
1641935490000|2022-01-11 21:11:30|316.58|314.18|316.58|314.18|316.58|314.18|316.58|314.18|0
1641935500000|2022-01-11 21:11:40|316.7|314.3|316.33|313.93|316.7|314.3|316.33|313.93|0
1641935510000|2022-01-11 21:11:50|316.45|314.05|316.45|314.05|316.45|314.05|316.45|314.05|0
1641935520000|2022-01-11 21:12:00|316.58|314.18|316.7|314.3|316.7|314.3|316.58|314.18|0
1641935530000|2022-01-11 21:12:10|316.58|314.18|316.33|313.93|316.58|314.18|316.33|313.93|0
1641935550000|2022-01-11 21:12:30|316.45|314.05|316.45|314.05|316.45|314.05|316.45|314.05|0
1641935560000|2022-01-11 21:12:40|316.39|313.99|316.45|314.05|316.45|314.05|316.39|313.99|0
1641935570000|2022-01-11 21:12:50|316.58|314.18|316.58|314.18|316.58|314.18|316.58|314.18|0
1641935580000|2022-01-11 21:13:00|316.83|314.43|316.45|314.05|316.83|314.43|316.45|314.05|0
1641935590000|2022-01-11 21:13:10|316.58|314.18|316.58|314.18|316.58|314.18|316.58|314.18|0
1641935600000|2022-01-11 21:13:20|316.45|314.05|316.58|314.18|316.58|314.18|316.45|314.05|0
1641935610000|2022-01-11 21:13:30|316.45|314.05|316.58|314.18|316.58|314.18|316.45|314.05|0
1641935620000|2022-01-11 21:13:40|316.45|314.05|316.58|314.18|316.58|314.18|316.45|314.05|0
1641935630000|2022-01-11 21:13:50|316.7|314.3|316.7|314.3|316.7|314.3|316.7|314.3|0
1641935640000|2022-01-11 21:14:00|316.83|314.43|316.45|314.05|316.83|314.43|316.45|314.05|0
1641935650000|2022-01-11 21:14:10|316.58|314.18|316.58|314.18|316.58|314.18|316.58|314.18|0
1641935660000|2022-01-11 21:14:20|316.7|314.3|316.7|314.3|316.7|314.3|316.7|314.3|0
1641935670000|2022-01-11 21:14:30|316.58|314.18|316.7|314.3|316.7|314.3|316.58|314.18|0
1641935680000|2022-01-11 21:14:40|316.58|314.18|316.58|314.18|316.58|314.18|316.58|314.18|0
1641935690000|2022-01-11 21:14:50|316.45|314.05|316.45|314.05|316.45|314.05|316.45|314.05|0
1641935720000|2022-01-11 21:15:20|316.9|314.1|317.03|314.23|317.03|314.23|316.9|314.1|0
1641935740000|2022-01-11 21:15:40|316.9|314.1|316.78|313.98|316.9|314.1|316.78|313.98|0
1641935750000|2022-01-11 21:15:50|316.84|314.04|316.84|314.04|316.84|314.04|316.84|314.04|0
1641935760000|2022-01-11 21:16:00|316.78|313.98|316.77|313.97|316.78|313.98|316.65|313.85|0
1641935770000|2022-01-11 21:16:10|316.71|313.91|316.9|314.1|316.9|314.1|316.71|313.91|0
1641935780000|2022-01-11 21:16:20|317.09|314.29|317.15|314.35|317.15|314.35|317.09|314.29|0
1641935790000|2022-01-11 21:16:30|317.03|314.23|317.03|314.23|317.03|314.23|317.03|314.23|0
1641935800000|2022-01-11 21:16:40|317.15|314.35|317.15|314.35|317.15|314.35|317.15|314.35|0
1641935810000|2022-01-11 21:16:50|317.03|314.23|317.03|314.23|317.15|314.35|317.03|314.23|0
1641935820000|2022-01-11 21:17:00|316.9|314.1|316.9|314.1|316.9|314.1|316.9|314.1|0
1641935860000|2022-01-11 21:17:40|317.03|314.23|317.03|314.23|317.03|314.23|317.03|314.23|0
1641935900000|2022-01-11 21:18:20|317.15|314.35|317.03|314.23|317.15|314.35|317.03|314.23|0
1641935910000|2022-01-11 21:18:30|317.15|314.35|317.15|314.35|317.15|314.35|317.15|314.35|0
1641935920000|2022-01-11 21:18:40|317.03|314.23|316.9|314.1|317.03|314.23|316.9|314.1|0
1641935940000|2022-01-11 21:19:00|317.02|314.22|317.15|314.35|317.15|314.35|317.02|314.22|0
1641935960000|2022-01-11 21:19:20|317.02|314.22|317.02|314.22|317.02|314.22|317.02|314.22|0
1641936020000|2022-01-11 21:20:20|316.96|314.16|316.96|314.16|316.96|314.16|316.96|314.16|0
1641936030000|2022-01-11 21:20:30|316.9|314.1|316.9|314.1|316.9|314.1|316.84|314.04|0
1641936040000|2022-01-11 21:20:40|316.84|314.04|316.77|313.97|316.84|314.04|316.77|313.97|0
1641936050000|2022-01-11 21:20:50|316.71|313.91|316.77|313.97|316.77|313.97|316.65|313.85|0
1641936060000|2022-01-11 21:21:00|316.9|314.1|316.77|313.97|316.9|314.1|316.77|313.97|0
1641936070000|2022-01-11 21:21:10|316.65|313.85|316.65|313.85|316.65|313.85|316.65|313.85|0
1641936080000|2022-01-11 21:21:20|316.52|313.72|316.52|313.72|316.52|313.72|316.52|313.72|0
1641936100000|2022-01-11 21:21:40|316.65|313.85|316.65|313.85|316.65|313.85|316.65|313.85|0
1641936110000|2022-01-11 21:21:50|316.71|313.91|316.65|313.85|316.71|313.91|316.65|313.85|0
1641936180000|2022-01-11 21:23:00|316.77|313.97|316.77|313.97|316.84|314.04|316.77|313.97|0
1641936240000|2022-01-11 21:24:00|316.84|314.04|316.84|314.04|316.84|314.04|316.84|314.04|0
1641936250000|2022-01-11 21:24:10|316.77|313.97|316.84|314.04|316.84|314.04|316.77|313.97|0
1641936260000|2022-01-11 21:24:20|316.9|314.1|316.9|314.1|316.9|314.1|316.9|314.1|0
1641936270000|2022-01-11 21:24:30|317.02|314.22|317.02|314.22|317.02|314.22|317.02|314.22|0
1641936280000|2022-01-11 21:24:40|316.9|314.1|317.02|314.22|317.02|314.22|316.9|314.1|0
1641936340000|2022-01-11 21:25:40|317.15|314.35|317.15|314.35|317.15|314.35|317.15|314.35|0
1641936350000|2022-01-11 21:25:50|317.02|314.22|317.15|314.35|317.15|314.35|317.02|314.22|0
1641936400000|2022-01-11 21:26:40|317.02|314.22|317.02|314.22|317.02|314.22|317.02|314.22|0
1641936470000|2022-01-11 21:27:50|317.15|314.35|317.15|314.35|317.15|314.35|317.15|314.35|0
1641936520000|2022-01-11 21:28:40|317.02|314.22|317.02|314.22|317.02|314.22|317.02|314.22|0
1641936570000|2022-01-11 21:29:30|316.9|314.1|317.02|314.22|317.02|314.22|316.9|314.1|0
1641936580000|2022-01-11 21:29:40|316.9|314.1|316.9|314.1|316.9|314.1|316.9|314.1|0
1641936600000|2022-01-11 21:30:00|316.89|314.09|316.77|313.97|316.89|314.09|316.77|313.97|0
1641936620000|2022-01-11 21:30:20|316.89|314.09|316.89|314.09|316.89|314.09|316.89|314.09|0
1641936860000|2022-01-11 21:34:20|316.77|313.97|316.77|313.97|316.77|313.97|316.77|313.97|0
1641936920000|2022-01-11 21:35:20|316.71|313.91|316.71|313.91|316.71|313.91|316.71|313.91|0
1641936930000|2022-01-11 21:35:30|316.77|313.97|316.77|313.97|316.77|313.97|316.77|313.97|0
1641936990000|2022-01-11 21:36:30|316.64|313.84|316.77|313.97|316.77|313.97|316.64|313.84|0
1641937110000|2022-01-11 21:38:30|316.64|313.84|316.64|313.84|316.64|313.84|316.64|313.84|0
1641937130000|2022-01-11 21:38:50|316.77|313.97|316.77|313.97|316.77|313.97|316.77|313.97|0
1641937170000|2022-01-11 21:39:30|316.71|313.91|316.64|313.84|316.71|313.91|316.64|313.84|0
1641937200000|2022-01-11 21:40:00|316.77|313.97|316.77|313.97|316.77|313.97|316.77|313.97|0
1641937210000|2022-01-11 21:40:10|316.64|313.84|316.64|313.84|316.64|313.84|316.64|313.84|0
1641937230000|2022-01-11 21:40:30|316.51|313.71|316.51|313.71|316.51|313.71|316.51|313.71|0
1641937270000|2022-01-11 21:41:10|316.39|313.59|316.39|313.59|316.39|313.59|316.39|313.59|0
1641937300000|2022-01-11 21:41:40|316.51|313.71|316.51|313.71|316.51|313.71|316.51|313.71|0
1641937310000|2022-01-11 21:41:50|316.39|313.59|316.39|313.59|316.39|313.59|316.39|313.59|0
1641937440000|2022-01-11 21:44:00|316.51|313.71|316.39|313.59|316.51|313.71|316.39|313.59|0
1641937450000|2022-01-11 21:44:10|316.51|313.71|316.39|313.59|316.51|313.71|316.39|313.59|0
1641937470000|2022-01-11 21:44:30|316.26|313.46|316.26|313.46|316.26|313.46|316.26|313.46|0
1641937570000|2022-01-11 21:46:10|316.39|313.59|316.39|313.59|316.39|313.59|316.39|313.59|0
1641937580000|2022-01-11 21:46:20|316.26|313.46|316.26|313.46|316.26|313.46|316.26|313.46|0
1641937610000|2022-01-11 21:46:50|316.14|313.34|316.26|313.46|316.26|313.46|316.14|313.34|0
1641937620000|2022-01-11 21:47:00|316.14|313.34|316.14|313.34|316.14|313.34|316.14|313.34|0
1641937630000|2022-01-11 21:47:10|316.26|313.46|316.26|313.46|316.26|313.46|316.26|313.46|0
1641937650000|2022-01-11 21:47:30|316.39|313.59|316.39|313.59|316.39|313.59|316.39|313.59|0
1641937670000|2022-01-11 21:47:50|316.51|313.71|316.51|313.71|316.51|313.71|316.51|313.71|0
1641937710000|2022-01-11 21:48:30|316.64|313.84|316.64|313.84|316.64|313.84|316.64|313.84|0
1641937750000|2022-01-11 21:49:10|316.76|313.96|316.76|313.96|316.76|313.96|316.76|313.96|0
1641937800000|2022-01-11 21:50:00|316.64|313.84|316.64|313.84|316.64|313.84|316.64|313.84|0
1641937810000|2022-01-11 21:50:10|316.76|313.96|316.64|313.84|316.76|313.96|316.64|313.84|0
1641937940000|2022-01-11 21:52:20|316.63|313.83|316.63|313.83|316.63|313.83|316.63|313.83|0
1641937990000|2022-01-11 21:53:10|316.76|313.96|316.63|313.83|316.76|313.96|316.63|313.83|0
1641938010000|2022-01-11 21:53:30|316.76|313.96|316.76|313.96|316.76|313.96|316.76|313.96|0
1641938030000|2022-01-11 21:53:50|316.63|313.83|316.76|313.96|316.76|313.96|316.63|313.83|0
1641938040000|2022-01-11 21:54:00|316.63|313.83|316.63|313.83|316.63|313.83|316.63|313.83|0
1641938070000|2022-01-11 21:54:30|316.51|313.71|316.51|313.71|316.63|313.83|316.51|313.71|0
1641938080000|2022-01-11 21:54:40|316.63|313.83|316.63|313.83|316.63|313.83|316.57|313.77|0
1641938090000|2022-01-11 21:54:50|316.76|313.96|316.76|313.96|316.76|313.96|316.76|313.96|0
1641938330000|2022-01-11 21:58:50|316.63|313.83|316.63|313.83|316.63|313.83|316.63|313.83|0
1641938340000|2022-01-11 21:59:00|316.76|313.96|316.76|313.96|316.76|313.96|316.76|313.96|0
1641938390000|2022-01-11 21:59:50|316.7|313.9|316.82|314.02|316.82|314.02|316.7|313.9|0
1641938400000|2022-01-11 22:00:00|316.58|313.78|316.67|313.87|316.67|313.87|316.58|313.78|0
1641938440000|2022-01-11 22:00:40|316.64|313.84|316.64|313.84|316.64|313.84|316.64|313.84|0
1641938580000|2022-01-11 22:03:00|316.66|313.86|316.66|313.86|316.66|313.86|316.66|313.86|0
1641938620000|2022-01-11 22:03:40|316.64|313.84|316.64|313.84|316.64|313.84|316.64|313.84|0
1641938680000|2022-01-11 22:04:40|316.67|313.87|316.67|313.87|316.67|313.87|316.67|313.87|0
1641938690000|2022-01-11 22:04:50|316.84|314.04|316.84|314.04|316.84|314.04|316.84|314.04|0
1641938700000|2022-01-11 22:05:00|316.89|314.09|316.89|314.09|316.89|314.09|316.89|314.09|0
1641938760000|2022-01-11 22:06:00|316.84|314.04|316.84|314.04|316.84|314.04|316.84|314.04|0
1641938830000|2022-01-11 22:07:10|316.83|314.03|316.83|314.03|316.83|314.03|316.83|314.03|0
1641938840000|2022-01-11 22:07:20|316.89|314.09|316.89|314.09|316.89|314.09|316.89|314.09|0
1641938900000|2022-01-11 22:08:20|316.74|313.94|316.8|314|317.06|314.26|316.74|313.94|0
1641938910000|2022-01-11 22:08:30|316.78|313.98|316.78|313.98|316.78|313.98|316.78|313.98|0
1641938920000|2022-01-11 22:08:40|316.76|313.96|316.76|313.96|316.78|313.98|316.76|313.96|0
1641938930000|2022-01-11 22:08:50|316.78|313.98|316.83|314.03|316.83|314.03|316.78|313.98|0
1641938940000|2022-01-11 22:09:00|316.78|313.98|316.78|313.98|316.78|313.98|316.78|313.98|0
1641938950000|2022-01-11 22:09:10|316.8|314|316.82|314.02|316.82|314.02|316.8|314|0
1641939010000|2022-01-11 22:10:10|316.94|314.14|316.94|314.14|316.94|314.14|316.94|314.14|0
1641939040000|2022-01-11 22:10:40|316.93|314.13|316.93|314.13|316.93|314.13|316.93|314.13|0
1641939080000|2022-01-11 22:11:20|316.91|314.11|316.91|314.11|316.91|314.11|316.91|314.11|0
1641939100000|2022-01-11 22:11:40|316.94|314.14|316.93|314.13|316.94|314.14|316.93|314.13|0
1641939110000|2022-01-11 22:11:50|316.94|314.14|316.89|314.09|316.94|314.14|316.89|314.09|0
1641939120000|2022-01-11 22:12:00|316.94|314.14|316.94|314.14|316.94|314.14|316.94|314.14|0
1641939140000|2022-01-11 22:12:20|316.93|314.13|316.93|314.13|316.93|314.13|316.93|314.13|0
1641939150000|2022-01-11 22:12:30|316.94|314.14|316.94|314.14|316.94|314.14|316.94|314.14|0
1641939160000|2022-01-11 22:12:40|316.93|314.13|316.94|314.14|316.94|314.14|316.93|314.13|0
1641939180000|2022-01-11 22:13:00|316.93|314.13|316.93|314.13|316.93|314.13|316.93|314.13|0
1641939240000|2022-01-11 22:14:00|316.91|314.11|316.91|314.11|316.91|314.11|316.91|314.11|0
1641939260000|2022-01-11 22:14:20|316.89|314.09|316.89|314.09|316.89|314.09|316.89|314.09|0
1641939330000|2022-01-11 22:15:30|316.91|314.11|316.91|314.11|316.91|314.11|316.91|314.11|0
1641939410000|2022-01-11 22:16:50|316.87|314.07|316.87|314.07|316.87|314.07|316.87|314.07|0
1641939420000|2022-01-11 22:17:00|316.93|314.13|316.93|314.13|316.93|314.13|316.93|314.13|0
1641939440000|2022-01-11 22:17:20|316.91|314.11|316.91|314.11|316.91|314.11|316.91|314.11|0
1641939460000|2022-01-11 22:17:40|316.89|314.09|316.89|314.09|316.89|314.09|316.89|314.09|0
1641939510000|2022-01-11 22:18:30|316.91|314.11|316.91|314.11|316.91|314.11|316.91|314.11|0
1641939520000|2022-01-11 22:18:40|316.89|314.09|316.89|314.09|316.89|314.09|316.89|314.09|0
1641939530000|2022-01-11 22:18:50|316.76|313.96|316.72|313.92|316.76|313.96|316.72|313.92|0
1641939550000|2022-01-11 22:19:10|316.74|313.94|316.74|313.94|316.74|313.94|316.74|313.94|0
1641939570000|2022-01-11 22:19:30|316.61|313.81|316.61|313.81|316.61|313.81|316.61|313.81|0
1641939580000|2022-01-11 22:19:40|316.43|313.63|316.43|313.63|316.43|313.63|316.43|313.63|0
1641939590000|2022-01-11 22:19:50|316.61|313.81|316.61|313.81|316.61|313.81|316.61|313.81|0
1641939600000|2022-01-11 22:20:00|316.63|313.83|316.66|313.86|316.66|313.86|316.63|313.83|0
1641939660000|2022-01-11 22:21:00|316.63|313.83|316.63|313.83|316.63|313.83|316.63|313.83|0
1641939670000|2022-01-11 22:21:10|316.65|313.85|316.65|313.85|316.65|313.85|316.65|313.85|0
1641939690000|2022-01-11 22:21:30|316.66|313.86|316.65|313.85|316.66|313.86|316.65|313.85|0
1641939710000|2022-01-11 22:21:50|316.66|313.86|316.66|313.86|316.66|313.86|316.66|313.86|0
1641939730000|2022-01-11 22:22:10|316.65|313.85|316.65|313.85|316.65|313.85|316.65|313.85|0
1641939740000|2022-01-11 22:22:20|316.63|313.83|316.63|313.83|316.63|313.83|316.63|313.83|0
1641939750000|2022-01-11 22:22:30|316.66|313.86|316.66|313.86|316.66|313.86|316.66|313.86|0
1641939770000|2022-01-11 22:22:50|316.65|313.85|316.65|313.85|316.65|313.85|316.65|313.85|0
1641939790000|2022-01-11 22:23:10|316.63|313.83|316.63|313.83|316.63|313.83|316.63|313.83|0
1641939940000|2022-01-11 22:25:40|316.65|313.85|316.65|313.85|316.65|313.85|316.65|313.85|0
1641940000000|2022-01-11 22:26:40|316.63|313.83|316.65|313.85|316.65|313.85|316.63|313.83|0
1641940030000|2022-01-11 22:27:10|316.46|313.66|316.45|313.65|316.46|313.66|316.45|313.65|0
1641940050000|2022-01-11 22:27:30|316.46|313.66|316.46|313.66|316.46|313.66|316.46|313.66|0
1641940110000|2022-01-11 22:28:30|316.44|313.64|316.44|313.64|316.44|313.64|316.44|313.64|0
1641940160000|2022-01-11 22:29:20|316.46|313.66|316.46|313.66|316.46|313.66|316.46|313.66|0
1641940270000|2022-01-11 22:31:10|316.31|313.51|316.31|313.51|316.31|313.51|316.31|313.51|0
1641940290000|2022-01-11 22:31:30|316.5|313.7|316.48|313.68|316.5|313.7|316.48|313.68|0
1641940300000|2022-01-11 22:31:40|316.5|313.7|316.5|313.7|316.57|313.77|316.5|313.7|0
1641940310000|2022-01-11 22:31:50|316.48|313.68|316.48|313.68|316.48|313.68|316.48|313.68|0
1641940320000|2022-01-11 22:32:00|316.51|313.71|316.51|313.71|316.51|313.71|316.51|313.71|0
1641940340000|2022-01-11 22:32:20|316.53|313.73|316.53|313.73|316.53|313.73|316.53|313.73|0
1641940450000|2022-01-11 22:34:10|316.55|313.75|316.55|313.75|316.55|313.75|316.55|313.75|0
1641940560000|2022-01-11 22:36:00|316.53|313.73|316.53|313.73|316.53|313.73|316.53|313.73|0
1641940670000|2022-01-11 22:37:50|316.55|313.75|316.55|313.75|316.55|313.75|316.55|313.75|0
1641940680000|2022-01-11 22:38:00|316.57|313.77|316.57|313.77|316.57|313.77|316.57|313.77|0
1641940800000|2022-01-11 22:40:00|316.59|313.79|316.59|313.79|316.59|313.79|316.59|313.79|0
1641940940000|2022-01-11 22:42:20|316.58|313.78|316.58|313.78|316.58|313.78|316.58|313.78|0
1641940990000|2022-01-11 22:43:10|316.6|313.8|316.6|313.8|316.6|313.8|316.6|313.8|0
1641941000000|2022-01-11 22:43:20|316.58|313.78|316.58|313.78|316.58|313.78|316.58|313.78|0
1641941410000|2022-01-11 22:50:10|316.56|313.76|316.56|313.76|316.56|313.76|316.56|313.76|0
1641941690000|2022-01-11 22:54:50|316.58|313.78|316.58|313.78|316.58|313.78|316.58|313.78|0
1641941810000|2022-01-11 22:56:50|316.67|313.87|316.67|313.87|316.67|313.87|316.67|313.87|0
1641941820000|2022-01-11 22:57:00|316.59|313.79|316.58|313.78|316.59|313.79|316.58|313.78|0
1641941860000|2022-01-11 22:57:40|316.56|313.76|316.58|313.78|316.58|313.78|316.56|313.76|0
1641941890000|2022-01-11 22:58:10|316.56|313.76|316.54|313.74|316.56|313.76|316.54|313.74|0
1641941900000|2022-01-11 22:58:20|316.56|313.76|316.56|313.76|316.56|313.76|316.56|313.76|0
1641941920000|2022-01-11 22:58:40|316.58|313.78|316.58|313.78|316.58|313.78|316.58|313.78|0
1641941950000|2022-01-11 22:59:10|316.49|313.69|316.49|313.69|316.49|313.69|316.49|313.69|0
1641941960000|2022-01-11 22:59:20|316.56|313.76|316.56|313.76|316.56|313.76|316.56|313.76|0
1641941970000|2022-01-11 22:59:30|316.58|313.78|316.58|313.78|316.58|313.78|316.58|313.78|0
1641942000000|2022-01-11 23:00:00|316.42|313.62|317.05|314.25|317.05|314.25|316.42|313.62|0
1641942010000|2022-01-11 23:00:10|316.86|314.06|316.73|313.93|316.98|314.18|316.73|313.93|0
1641942020000|2022-01-11 23:00:20|316.61|313.81|316.61|313.81|316.61|313.81|316.48|313.68|0
1641942030000|2022-01-11 23:00:30|316.48|313.68|316.48|313.68|316.48|313.68|316.48|313.68|0
1641942040000|2022-01-11 23:00:40|316.36|313.56|316.11|313.31|316.36|313.56|316.11|313.31|0
1641942050000|2022-01-11 23:00:50|316.23|313.43|316.36|313.56|316.36|313.56|316.23|313.43|0
1641942060000|2022-01-11 23:01:00|316.23|313.43|316.23|313.43|316.23|313.43|316.23|313.43|0
1641942070000|2022-01-11 23:01:10|316.11|313.31|316.17|313.37|316.23|313.43|316.11|313.31|0
1641942080000|2022-01-11 23:01:20|316.11|313.31|316.11|313.31|316.11|313.31|316.11|313.31|0
1641942090000|2022-01-11 23:01:30|316.23|313.43|315.98|313.18|316.23|313.43|315.98|313.18|0
1641942100000|2022-01-11 23:01:40|316.11|313.31|316.05|313.25|316.11|313.31|316.05|313.25|0
1641942110000|2022-01-11 23:01:50|315.98|313.18|316.11|313.31|316.11|313.31|315.98|313.18|0
1641942120000|2022-01-11 23:02:00|316.23|313.43|316.11|313.31|316.23|313.43|316.11|313.31|0
1641942130000|2022-01-11 23:02:10|316.23|313.43|316.36|313.56|316.36|313.56|316.23|313.43|0
1641942150000|2022-01-11 23:02:30|316.48|313.68|316.23|313.43|316.61|313.81|316.23|313.43|0
1641942160000|2022-01-11 23:02:40|316.36|313.56|316.36|313.56|316.36|313.56|316.36|313.56|0
1641942170000|2022-01-11 23:02:50|316.23|313.43|316.23|313.43|316.23|313.43|316.23|313.43|0
1641942180000|2022-01-11 23:03:00|316.11|313.31|316.23|313.43|316.23|313.43|316.11|313.31|0
1641942190000|2022-01-11 23:03:10|316.11|313.31|316.11|313.31|316.11|313.31|316.11|313.31|0
1641942200000|2022-01-11 23:03:20|316.23|313.43|316.23|313.43|316.23|313.43|316.23|313.43|0
1641942210000|2022-01-11 23:03:30|316.11|313.31|316.1|313.3|316.11|313.31|316.1|313.3|0
1641942240000|2022-01-11 23:04:00|315.98|313.18|315.98|313.18|315.98|313.18|315.98|313.18|0
1641942250000|2022-01-11 23:04:10|316.04|313.24|315.98|313.18|316.04|313.24|315.98|313.18|0
1641942260000|2022-01-11 23:04:20|316.04|313.24|316.1|313.3|316.1|313.3|316.04|313.24|0
1641942280000|2022-01-11 23:04:40|316.04|313.24|316.04|313.24|316.04|313.24|315.98|313.18|0
1641942290000|2022-01-11 23:04:50|315.98|313.18|315.98|313.18|315.98|313.18|315.98|313.18|0
1641942300000|2022-01-11 23:05:00|316.1|313.3|315.98|313.18|316.1|313.3|315.98|313.18|0
1641942310000|2022-01-11 23:05:10|316.1|313.3|316.1|313.3|316.1|313.3|316.1|313.3|0
1641942330000|2022-01-11 23:05:30|315.98|313.18|315.98|313.18|316.04|313.24|315.98|313.18|0
1641942340000|2022-01-11 23:05:40|316.04|313.24|316.1|313.3|316.1|313.3|316.04|313.24|0
1641942350000|2022-01-11 23:05:50|315.98|313.18|315.85|313.05|315.98|313.18|315.85|313.05|0
1641942370000|2022-01-11 23:06:10|315.73|312.93|315.73|312.93|315.85|313.05|315.73|312.93|0
1641942380000|2022-01-11 23:06:20|315.79|312.99|315.73|312.93|315.79|312.99|315.73|312.93|0
1641942390000|2022-01-11 23:06:30|315.6|312.8|315.23|312.43|315.6|312.8|315.23|312.43|0
1641942400000|2022-01-11 23:06:40|315.35|312.55|315.23|312.43|315.35|312.55|315.23|312.43|0
1641942410000|2022-01-11 23:06:50|315.29|312.49|315.35|312.55|315.35|312.55|315.29|312.49|0
1641942420000|2022-01-11 23:07:00|315.48|312.68|315.48|312.68|315.48|312.68|315.42|312.62|0
1641942430000|2022-01-11 23:07:10|315.6|312.8|315.73|312.93|315.73|312.93|315.6|312.8|0
1641942440000|2022-01-11 23:07:20|315.85|313.05|315.85|313.05|315.85|313.05|315.85|313.05|0
1641942450000|2022-01-11 23:07:30|315.79|312.99|315.85|313.05|315.85|313.05|315.73|312.93|0
1641942480000|2022-01-11 23:08:00|315.98|313.18|315.98|313.18|315.98|313.18|315.98|313.18|0
1641942510000|2022-01-11 23:08:30|316.1|313.3|316.17|313.37|316.23|313.43|316.1|313.3|0
1641942520000|2022-01-11 23:08:40|316.1|313.3|316.04|313.24|316.1|313.3|316.04|313.24|0
1641942530000|2022-01-11 23:08:50|315.98|313.18|316.1|313.3|316.1|313.3|315.98|313.18|0
1641942550000|2022-01-11 23:09:10|316.17|313.37|316.17|313.37|316.17|313.37|316.17|313.37|0
1641942560000|2022-01-11 23:09:20|316.1|313.3|316.1|313.3|316.1|313.3|316.1|313.3|0
1641942570000|2022-01-11 23:09:30|316.04|313.24|316.04|313.24|316.04|313.24|316.04|313.24|0
1641942580000|2022-01-11 23:09:40|316.1|313.3|316.1|313.3|316.1|313.3|316.1|313.3|0
1641942590000|2022-01-11 23:09:50|316.04|313.24|316.04|313.24|316.04|313.24|316.04|313.24|0
1641942600000|2022-01-11 23:10:00|315.98|313.18|315.98|313.18|315.98|313.18|315.98|313.18|0
1641942610000|2022-01-11 23:10:10|316.04|313.24|316.1|313.3|316.1|313.3|316.04|313.24|0
1641942620000|2022-01-11 23:10:20|316.23|313.43|316.23|313.43|316.23|313.43|316.23|313.43|0
1641942630000|2022-01-11 23:10:30|316.35|313.55|316.35|313.55|316.35|313.55|316.35|313.55|0
1641942660000|2022-01-11 23:11:00|316.42|313.62|316.42|313.62|316.42|313.62|316.42|313.62|0
1641942670000|2022-01-11 23:11:10|316.48|313.68|316.35|313.55|316.48|313.68|316.35|313.55|0
1641942680000|2022-01-11 23:11:20|316.42|313.62|316.35|313.55|316.42|313.62|316.35|313.55|0
1641942690000|2022-01-11 23:11:30|316.23|313.43|316.1|313.3|316.23|313.43|316.1|313.3|0
1641942700000|2022-01-11 23:11:40|315.98|313.18|315.85|313.05|315.98|313.18|315.85|313.05|0
1641942710000|2022-01-11 23:11:50|315.98|313.18|315.98|313.18|315.98|313.18|315.98|313.18|0
1641942730000|2022-01-11 23:12:10|315.85|313.05|315.85|313.05|315.85|313.05|315.85|313.05|0
1641942750000|2022-01-11 23:12:30|315.98|313.18|315.98|313.18|315.98|313.18|315.98|313.18|0
1641942760000|2022-01-11 23:12:40|316.1|313.3|316.23|313.43|316.23|313.43|316.1|313.3|0
1641942780000|2022-01-11 23:13:00|316.35|313.55|316.35|313.55|316.35|313.55|316.35|313.55|0
1641942820000|2022-01-11 23:13:40|316.48|313.68|316.48|313.68|316.48|313.68|316.48|313.68|0
1641942830000|2022-01-11 23:13:50|316.35|313.55|316.48|313.68|316.48|313.68|316.35|313.55|0
1641942840000|2022-01-11 23:14:00|316.42|313.62|316.48|313.68|316.48|313.68|316.35|313.55|0
1641942860000|2022-01-11 23:14:20|316.6|313.8|316.6|313.8|316.6|313.8|316.6|313.8|0
1641942870000|2022-01-11 23:14:30|316.48|313.68|316.48|313.68|316.48|313.68|316.48|313.68|0
1641942880000|2022-01-11 23:14:40|316.35|313.55|316.35|313.55|316.35|313.55|316.35|313.55|0
1641942890000|2022-01-11 23:14:50|316.42|313.62|316.48|313.68|316.48|313.68|316.42|313.62|0
1641942900000|2022-01-11 23:15:00|316.42|313.62|316.35|313.55|316.42|313.62|316.35|313.55|0
1641942920000|2022-01-11 23:15:20|316.42|313.62|316.42|313.62|316.42|313.62|316.42|313.62|0
1641942930000|2022-01-11 23:15:30|316.35|313.55|316.35|313.55|316.48|313.68|316.35|313.55|0
1641942940000|2022-01-11 23:15:40|316.48|313.68|316.48|313.68|316.48|313.68|316.48|313.68|0
1641942950000|2022-01-11 23:15:50|316.42|313.62|316.48|313.68|316.48|313.68|316.42|313.62|0
1641942960000|2022-01-11 23:16:00|316.6|313.8|316.73|313.93|316.73|313.93|316.6|313.8|0
1641942980000|2022-01-11 23:16:20|316.85|314.05|316.85|314.05|316.85|314.05|316.85|314.05|0
1641943010000|2022-01-11 23:16:50|316.98|314.18|316.98|314.18|316.98|314.18|316.98|314.18|0
1641943020000|2022-01-11 23:17:00|317.1|314.3|317.1|314.3|317.17|314.37|317.1|314.3|0
1641943040000|2022-01-11 23:17:20|316.98|314.18|316.98|314.18|316.98|314.18|316.98|314.18|0
1641943060000|2022-01-11 23:17:40|317.1|314.3|317.1|314.3|317.1|314.3|317.1|314.3|0
1641943070000|2022-01-11 23:17:50|317.23|314.43|317.1|314.3|317.23|314.43|317.1|314.3|0
1641943080000|2022-01-11 23:18:00|317.17|314.37|317.1|314.3|317.17|314.37|317.04|314.24|0
1641943090000|2022-01-11 23:18:10|316.98|314.18|317.1|314.3|317.1|314.3|316.98|314.18|0
1641943100000|2022-01-11 23:18:20|316.98|314.18|316.98|314.18|316.98|314.18|316.98|314.18|0
1641943120000|2022-01-11 23:18:40|316.92|314.12|316.85|314.05|316.98|314.18|316.85|314.05|0
1641943130000|2022-01-11 23:18:50|316.98|314.18|316.85|314.05|316.98|314.18|316.85|314.05|0
1641943140000|2022-01-11 23:19:00|316.92|314.12|316.92|314.12|316.92|314.12|316.92|314.12|0
1641943150000|2022-01-11 23:19:10|316.85|314.05|316.85|314.05|316.92|314.12|316.85|314.05|0
1641943160000|2022-01-11 23:19:20|316.98|314.18|316.92|314.12|316.98|314.18|316.92|314.12|0
1641943170000|2022-01-11 23:19:30|316.98|314.18|316.98|314.18|316.98|314.18|316.98|314.18|0
1641943180000|2022-01-11 23:19:40|317.04|314.24|316.98|314.18|317.04|314.24|316.98|314.18|0
1641943200000|2022-01-11 23:20:00|316.92|314.12|316.98|314.18|316.98|314.18|316.92|314.12|0
1641943210000|2022-01-11 23:20:10|317.1|314.3|317.1|314.3|317.23|314.43|317.1|314.3|0
1641943220000|2022-01-11 23:20:20|317.23|314.43|317.23|314.43|317.23|314.43|317.23|314.43|0
1641943230000|2022-01-11 23:20:30|317.1|314.3|317.1|314.3|317.1|314.3|317.1|314.3|0
1641943250000|2022-01-11 23:20:50|316.98|314.18|316.98|314.18|316.98|314.18|316.98|314.18|0
1641943260000|2022-01-11 23:21:00|316.85|314.05|316.85|314.05|316.85|314.05|316.85|314.05|0
1641943280000|2022-01-11 23:21:20|316.73|313.93|316.73|313.93|316.73|313.93|316.73|313.93|0
1641943290000|2022-01-11 23:21:30|316.85|314.05|316.85|314.05|316.85|314.05|316.85|314.05|0
1641943300000|2022-01-11 23:21:40|316.98|314.18|316.98|314.18|316.98|314.18|316.98|314.18|0
1641943310000|2022-01-11 23:21:50|316.85|314.05|316.98|314.18|316.98|314.18|316.85|314.05|0
1641943320000|2022-01-11 23:22:00|317.1|314.3|317.1|314.3|317.1|314.3|317.1|314.3|0
1641943330000|2022-01-11 23:22:10|317.35|314.55|317.29|314.49|317.35|314.55|317.29|314.49|0
1641943340000|2022-01-11 23:22:20|317.23|314.43|317.23|314.43|317.23|314.43|317.23|314.43|0
1641943420000|2022-01-11 23:23:40|317.1|314.3|317.1|314.3|317.23|314.43|317.1|314.3|0
1641943440000|2022-01-11 23:24:00|317.23|314.43|317.1|314.3|317.23|314.43|317.1|314.3|0
1641943460000|2022-01-11 23:24:20|316.98|314.18|317.1|314.3|317.1|314.3|316.98|314.18|0
1641943500000|2022-01-11 23:25:00|317.23|314.43|317.1|314.3|317.23|314.43|317.1|314.3|0
1641943510000|2022-01-11 23:25:10|316.97|314.17|316.97|314.17|316.97|314.17|316.97|314.17|0
1641943520000|2022-01-11 23:25:20|317.1|314.3|317.1|314.3|317.1|314.3|317.1|314.3|0
1641943530000|2022-01-11 23:25:30|317.17|314.37|317.17|314.37|317.17|314.37|317.17|314.37|0
1641943540000|2022-01-11 23:25:40|317.23|314.43|317.23|314.43|317.23|314.43|317.23|314.43|0
1641943560000|2022-01-11 23:26:00|317.1|314.3|317.1|314.3|317.1|314.3|317.1|314.3|0
1641943570000|2022-01-11 23:26:10|317.17|314.37|317.23|314.43|317.23|314.43|317.17|314.37|0
1641943580000|2022-01-11 23:26:20|317.1|314.3|317.17|314.37|317.17|314.37|317.1|314.3|0
1641943590000|2022-01-11 23:26:30|317.23|314.43|317.23|314.43|317.23|314.43|317.23|314.43|0
1641943620000|2022-01-11 23:27:00|317.1|314.3|317.23|314.43|317.23|314.43|317.1|314.3|0
1641943630000|2022-01-11 23:27:10|317.16|314.36|317.1|314.3|317.16|314.36|317.1|314.3|0
1641943650000|2022-01-11 23:27:30|317.23|314.43|317.16|314.36|317.23|314.43|317.16|314.36|0
1641943660000|2022-01-11 23:27:40|317.1|314.3|317.1|314.3|317.1|314.3|317.1|314.3|0
1641943680000|2022-01-11 23:28:00|316.97|314.17|316.97|314.17|316.97|314.17|316.97|314.17|0
1641943690000|2022-01-11 23:28:10|317.1|314.3|317.1|314.3|317.1|314.3|317.1|314.3|0
1641943740000|2022-01-11 23:29:00|316.97|314.17|316.97|314.17|316.97|314.17|316.97|314.17|0
1641943760000|2022-01-11 23:29:20|317.1|314.3|317.1|314.3|317.1|314.3|317.1|314.3|0
1641943800000|2022-01-11 23:30:00|317.04|314.24|316.97|314.17|317.04|314.24|316.97|314.17|0
1641943810000|2022-01-11 23:30:10|316.85|314.05|316.85|314.05|316.85|314.05|316.85|314.05|0
1641943820000|2022-01-11 23:30:20|316.72|313.92|316.72|313.92|316.72|313.92|316.72|313.92|0
1641943850000|2022-01-11 23:30:50|316.66|313.86|316.6|313.8|316.66|313.86|316.6|313.8|0
1641943860000|2022-01-11 23:31:00|316.66|313.86|316.6|313.8|316.66|313.86|316.6|313.8|0
1641943870000|2022-01-11 23:31:10|316.72|313.92|316.72|313.92|316.72|313.92|316.72|313.92|0
1641943880000|2022-01-11 23:31:20|316.6|313.8|316.6|313.8|316.6|313.8|316.6|313.8|0
1641943900000|2022-01-11 23:31:40|316.72|313.92|316.72|313.92|316.72|313.92|316.72|313.92|0
1641943930000|2022-01-11 23:32:10|316.6|313.8|316.72|313.92|316.72|313.92|316.6|313.8|0
1641943940000|2022-01-11 23:32:20|316.6|313.8|316.66|313.86|316.66|313.86|316.6|313.8|0
1641943950000|2022-01-11 23:32:30|316.72|313.92|316.72|313.92|316.72|313.92|316.72|313.92|0
1641943960000|2022-01-11 23:32:40|316.85|314.05|316.85|314.05|316.85|314.05|316.85|314.05|0
1641943970000|2022-01-11 23:32:50|316.72|313.92|316.72|313.92|316.72|313.92|316.72|313.92|0
1641943980000|2022-01-11 23:33:00|316.85|314.05|316.85|314.05|316.85|314.05|316.85|314.05|0
1641944000000|2022-01-11 23:33:20|316.91|314.11|316.85|314.05|316.91|314.11|316.85|314.05|0
1641944010000|2022-01-11 23:33:30|316.97|314.17|316.97|314.17|316.97|314.17|316.97|314.17|0
1641944030000|2022-01-11 23:33:50|316.85|314.05|316.85|314.05|316.85|314.05|316.85|314.05|0
1641944040000|2022-01-11 23:34:00|316.97|314.17|316.85|314.05|316.97|314.17|316.85|314.05|0
1641944070000|2022-01-11 23:34:30|316.72|313.92|316.72|313.92|316.72|313.92|316.72|313.92|0
1641944080000|2022-01-11 23:34:40|316.59|313.79|316.72|313.92|316.72|313.92|316.59|313.79|0
1641944090000|2022-01-11 23:34:50|316.59|313.79|316.59|313.79|316.59|313.79|316.59|313.79|0
1641944100000|2022-01-11 23:35:00|316.72|313.92|316.59|313.79|316.72|313.92|316.59|313.79|0
1641944110000|2022-01-11 23:35:10|316.72|313.92|316.72|313.92|316.72|313.92|316.72|313.92|0
1641944130000|2022-01-11 23:35:30|316.59|313.79|316.59|313.79|316.59|313.79|316.59|313.79|0
1641944140000|2022-01-11 23:35:40|316.66|313.86|316.66|313.86|316.66|313.86|316.66|313.86|0
1641944150000|2022-01-11 23:35:50|316.72|313.92|316.84|314.04|316.84|314.04|316.72|313.92|0
1641944170000|2022-01-11 23:36:10|316.97|314.17|317.1|314.3|317.1|314.3|316.97|314.17|0
1641944180000|2022-01-11 23:36:20|317.04|314.24|317.04|314.24|317.04|314.24|317.04|314.24|0
1641944190000|2022-01-11 23:36:30|316.97|314.17|316.97|314.17|316.97|314.17|316.97|314.17|0
1641944220000|2022-01-11 23:37:00|316.84|314.04|316.84|314.04|316.84|314.04|316.84|314.04|0
1641944240000|2022-01-11 23:37:20|316.97|314.17|316.97|314.17|316.97|314.17|316.97|314.17|0
1641944260000|2022-01-11 23:37:40|317.1|314.3|317.1|314.3|317.1|314.3|317.1|314.3|0
1641944280000|2022-01-11 23:38:00|317.03|314.23|316.97|314.17|317.03|314.23|316.97|314.17|0
1641944340000|2022-01-11 23:39:00|317.09|314.29|317.22|314.42|317.22|314.42|317.09|314.29|0
1641944350000|2022-01-11 23:39:10|317.35|314.55|317.47|314.67|317.47|314.67|317.35|314.55|0
1641944360000|2022-01-11 23:39:20|317.35|314.55|317.35|314.55|317.35|314.55|317.35|314.55|0
1641944380000|2022-01-11 23:39:40|317.22|314.42|317.22|314.42|317.22|314.42|317.22|314.42|0
1641944400000|2022-01-11 23:40:00|317.09|314.29|316.84|314.04|317.09|314.29|316.84|314.04|0
1641944430000|2022-01-11 23:40:30|316.91|314.11|316.97|314.17|316.97|314.17|316.84|314.04|0
1641944440000|2022-01-11 23:40:40|317.09|314.29|316.97|314.17|317.09|314.29|316.97|314.17|0
1641944460000|2022-01-11 23:41:00|317.09|314.29|316.97|314.17|317.09|314.29|316.97|314.17|0
1641944470000|2022-01-11 23:41:10|316.84|314.04|316.97|314.17|316.97|314.17|316.84|314.04|0
1641944480000|2022-01-11 23:41:20|316.91|314.11|316.91|314.11|316.91|314.11|316.91|314.11|0
1641944490000|2022-01-11 23:41:30|316.97|314.17|316.84|314.04|316.97|314.17|316.84|314.04|0
1641944520000|2022-01-11 23:42:00|316.97|314.17|316.97|314.17|316.97|314.17|316.84|314.04|0
1641944530000|2022-01-11 23:42:10|316.91|314.11|316.91|314.11|316.91|314.11|316.91|314.11|0
1641944540000|2022-01-11 23:42:20|316.84|314.04|316.84|314.04|316.84|314.04|316.84|314.04|0
1641944550000|2022-01-11 23:42:30|316.91|314.11|316.97|314.17|316.97|314.17|316.91|314.11|0
1641944560000|2022-01-11 23:42:40|317.09|314.29|317.22|314.42|317.22|314.42|317.09|314.29|0
1641944570000|2022-01-11 23:42:50|317.09|314.29|317.22|314.42|317.22|314.42|317.09|314.29|0
1641944580000|2022-01-11 23:43:00|317.34|314.54|317.22|314.42|317.34|314.54|317.22|314.42|0
1641944600000|2022-01-11 23:43:20|317.09|314.29|317.09|314.29|317.09|314.29|317.09|314.29|0
1641944620000|2022-01-11 23:43:40|316.97|314.17|316.72|313.92|316.97|314.17|316.72|313.92|0
1641944630000|2022-01-11 23:43:50|316.59|313.79|316.47|313.67|316.59|313.79|316.47|313.67|0
1641944640000|2022-01-11 23:44:00|316.59|313.79|316.59|313.79|316.59|313.79|316.59|313.79|0
1641944670000|2022-01-11 23:44:30|316.53|313.73|316.53|313.73|316.53|313.73|316.53|313.73|0
1641944680000|2022-01-11 23:44:40|316.46|313.66|316.53|313.73|316.53|313.73|316.46|313.66|0
1641944690000|2022-01-11 23:44:50|316.59|313.79|316.72|313.92|316.72|313.92|316.59|313.79|0
1641944700000|2022-01-11 23:45:00|316.84|314.04|316.84|314.04|316.84|314.04|316.84|314.04|0
1641944710000|2022-01-11 23:45:10|316.72|313.92|316.59|313.79|316.72|313.92|316.59|313.79|0
1641944720000|2022-01-11 23:45:20|316.46|313.66|316.59|313.79|316.59|313.79|316.46|313.66|0
1641944730000|2022-01-11 23:45:30|316.66|313.86|316.66|313.86|316.66|313.86|316.66|313.86|0
1641944740000|2022-01-11 23:45:40|316.59|313.79|316.72|313.92|316.72|313.92|316.59|313.79|0
1641944750000|2022-01-11 23:45:50|316.66|313.86|316.46|313.66|316.66|313.86|316.46|313.66|0
1641944760000|2022-01-11 23:46:00|316.59|313.79|316.66|313.86|316.66|313.86|316.53|313.73|0
1641944770000|2022-01-11 23:46:10|316.72|313.92|316.72|313.92|316.72|313.92|316.72|313.92|0
1641944780000|2022-01-11 23:46:20|316.59|313.79|316.59|313.79|316.59|313.79|316.59|313.79|0
1641944790000|2022-01-11 23:46:30|316.72|313.92|316.84|314.04|316.84|314.04|316.72|313.92|0
1641944800000|2022-01-11 23:46:40|316.97|314.17|316.97|314.17|316.97|314.17|316.97|314.17|0
1641944810000|2022-01-11 23:46:50|317.09|314.29|317.16|314.36|317.16|314.36|317.09|314.29|0
1641944820000|2022-01-11 23:47:00|317.22|314.42|317.22|314.42|317.22|314.42|317.22|314.42|0
1641944830000|2022-01-11 23:47:10|317.34|314.54|317.34|314.54|317.47|314.67|317.34|314.54|0
1641944850000|2022-01-11 23:47:30|317.22|314.42|317.22|314.42|317.22|314.42|317.22|314.42|0
1641944860000|2022-01-11 23:47:40|317.09|314.29|317.22|314.42|317.22|314.42|317.09|314.29|0
1641944870000|2022-01-11 23:47:50|317.16|314.36|317.22|314.42|317.22|314.42|317.16|314.36|0
1641944880000|2022-01-11 23:48:00|317.34|314.54|317.28|314.48|317.34|314.54|317.22|314.42|0
1641944890000|2022-01-11 23:48:10|317.34|314.54|317.34|314.54|317.34|314.54|317.34|314.54|0
1641944920000|2022-01-11 23:48:40|317.41|314.61|317.47|314.67|317.47|314.67|317.41|314.61|0
1641944930000|2022-01-11 23:48:50|317.41|314.61|317.34|314.54|317.47|314.67|317.34|314.54|0
1641944940000|2022-01-11 23:49:00|317.28|314.48|317.22|314.42|317.28|314.48|317.22|314.42|0
1641944960000|2022-01-11 23:49:20|317.34|314.54|317.22|314.42|317.34|314.54|317.22|314.42|0
1641944970000|2022-01-11 23:49:30|317.34|314.54|317.22|314.42|317.34|314.54|317.22|314.42|0
1641945000000|2022-01-11 23:50:00|317.28|314.48|317.22|314.42|317.28|314.48|317.22|314.42|0
1641945010000|2022-01-11 23:50:10|317.28|314.48|317.22|314.42|317.34|314.54|317.22|314.42|0
1641945020000|2022-01-11 23:50:20|317.28|314.48|317.22|314.42|317.28|314.48|317.22|314.42|0
1641945030000|2022-01-11 23:50:30|317.16|314.36|317.16|314.36|317.16|314.36|317.16|314.36|0
1641945040000|2022-01-11 23:50:40|317.09|314.29|317.09|314.29|317.16|314.36|317.09|314.29|0
1641945050000|2022-01-11 23:50:50|317.22|314.42|317.22|314.42|317.22|314.42|317.22|314.42|0
1641945060000|2022-01-11 23:51:00|317.34|314.54|317.22|314.42|317.34|314.54|317.22|314.42|0
1641945090000|2022-01-11 23:51:30|317.09|314.29|317.09|314.29|317.09|314.29|317.09|314.29|0
1641945100000|2022-01-11 23:51:40|317.22|314.42|317.22|314.42|317.22|314.42|317.22|314.42|0
1641945120000|2022-01-11 23:52:00|317.09|314.29|317.09|314.29|317.09|314.29|317.09|314.29|0
1641945130000|2022-01-11 23:52:10|317.22|314.42|317.22|314.42|317.22|314.42|317.22|314.42|0
1641945140000|2022-01-11 23:52:20|317.34|314.54|317.34|314.54|317.34|314.54|317.34|314.54|0
1641945150000|2022-01-11 23:52:30|317.22|314.42|317.22|314.42|317.22|314.42|317.22|314.42|0
1641945160000|2022-01-11 23:52:40|317.09|314.29|317.47|314.67|317.47|314.67|317.09|314.29|0
1641945210000|2022-01-11 23:53:30|317.34|314.54|317.34|314.54|317.34|314.54|317.34|314.54|0
1641945220000|2022-01-11 23:53:40|317.47|314.67|317.34|314.54|317.47|314.67|317.28|314.48|0
1641945240000|2022-01-11 23:54:00|317.21|314.41|317.21|314.41|317.21|314.41|317.21|314.41|0
1641945250000|2022-01-11 23:54:10|317.34|314.54|317.34|314.54|317.34|314.54|317.34|314.54|0
1641945260000|2022-01-11 23:54:20|317.21|314.41|317.21|314.41|317.21|314.41|317.21|314.41|0
1641945300000|2022-01-11 23:55:00|317.28|314.48|317.34|314.54|317.34|314.54|317.28|314.48|0
1641945310000|2022-01-11 23:55:10|317.21|314.41|317.28|314.48|317.34|314.54|317.21|314.41|0
1641945320000|2022-01-11 23:55:20|317.34|314.54|317.21|314.41|317.34|314.54|317.21|314.41|0
1641945330000|2022-01-11 23:55:30|317.41|314.61|317.21|314.41|317.41|314.61|317.21|314.41|0
1641945340000|2022-01-11 23:55:40|317.09|314.29|316.84|314.04|317.09|314.29|316.84|314.04|0
1641945350000|2022-01-11 23:55:50|316.96|314.16|317.03|314.23|317.03|314.23|316.96|314.16|0
1641945360000|2022-01-11 23:56:00|316.96|314.16|316.96|314.16|316.96|314.16|316.96|314.16|0
1641945370000|2022-01-11 23:56:10|317.03|314.23|316.96|314.16|317.03|314.23|316.96|314.16|0
1641945390000|2022-01-11 23:56:30|317.03|314.23|316.96|314.16|317.03|314.23|316.96|314.16|0
1641945400000|2022-01-11 23:56:40|316.84|314.04|316.84|314.04|316.84|314.04|316.84|314.04|0
1641945410000|2022-01-11 23:56:50|316.78|313.98|316.78|313.98|316.78|313.98|316.78|313.98|0
1641945420000|2022-01-11 23:57:00|316.84|314.04|316.78|313.98|316.84|314.04|316.78|313.98|0
1641945430000|2022-01-11 23:57:10|316.71|313.91|316.71|313.91|316.71|313.91|316.71|313.91|0
1641945440000|2022-01-11 23:57:20|316.84|314.04|316.84|314.04|316.84|314.04|316.84|314.04|0
1641945450000|2022-01-11 23:57:30|316.96|314.16|316.96|314.16|316.96|314.16|316.96|314.16|0
1641945460000|2022-01-11 23:57:40|316.84|314.04|316.9|314.1|316.9|314.1|316.84|314.04|0
1641945470000|2022-01-11 23:57:50|316.84|314.04|316.84|314.04|316.84|314.04|316.84|314.04|0
1641945480000|2022-01-11 23:58:00|316.96|314.16|316.84|314.04|316.96|314.16|316.84|314.04|0
1641945490000|2022-01-11 23:58:10|316.96|314.16|316.96|314.16|316.96|314.16|316.96|314.16|0
1641945500000|2022-01-11 23:58:20|316.9|314.1|316.78|313.98|316.96|314.16|316.78|313.98|0
1641945510000|2022-01-11 23:58:30|316.84|314.04|316.96|314.16|316.96|314.16|316.84|314.04|0
1641945520000|2022-01-11 23:58:40|316.9|314.1|316.84|314.04|316.9|314.1|316.84|314.04|0
1641945540000|2022-01-11 23:59:00|316.96|314.16|316.96|314.16|316.96|314.16|316.96|314.16|0
1641945560000|2022-01-11 23:59:20|317.09|314.29|317.03|314.23|317.09|314.29|317.03|314.23|0
1641945570000|2022-01-11 23:59:30|316.96|314.16|317.09|314.29|317.09|314.29|316.96|314.16|0
1641945590000|2022-01-11 23:59:50|316.96|314.16|316.96|314.16|316.96|314.16|316.96|314.16|0
1641945600000|2022-01-12 00:00:00|317.09|314.29|317.21|314.41|317.21|314.41|317.03|314.23|0
1641945610000|2022-01-12 00:00:10|317.09|314.29|317.09|314.29|317.09|314.29|317.03|314.23|0
1641945620000|2022-01-12 00:00:20|316.96|314.16|317.09|314.29|317.09|314.29|316.96|314.16|0
1641945630000|2022-01-12 00:00:30|316.84|314.04|316.84|314.04|316.84|314.04|316.84|314.04|0
1641945640000|2022-01-12 00:00:40|316.96|314.16|317.09|314.29|317.09|314.29|316.96|314.16|0
1641945650000|2022-01-12 00:00:50|317.21|314.41|317.09|314.29|317.21|314.41|317.09|314.29|0
1641945660000|2022-01-12 00:01:00|317.34|314.54|317.09|314.29|317.34|314.54|317.09|314.29|0
1641945680000|2022-01-12 00:01:20|316.96|314.16|316.71|313.91|316.96|314.16|316.65|313.85|0
1641945690000|2022-01-12 00:01:30|316.58|313.78|316.71|313.91|316.71|313.91|316.58|313.78|0
1641945710000|2022-01-12 00:01:50|316.83|314.03|316.83|314.03|316.9|314.1|316.83|314.03|0
1641945720000|2022-01-12 00:02:00|316.71|313.91|316.58|313.78|316.71|313.91|316.58|313.78|0
1641945740000|2022-01-12 00:02:20|316.65|313.85|316.71|313.91|316.71|313.91|316.65|313.85|0
1641945750000|2022-01-12 00:02:30|316.65|313.85|316.58|313.78|316.65|313.85|316.58|313.78|0
1641945760000|2022-01-12 00:02:40|316.65|313.85|316.58|313.78|316.65|313.85|316.58|313.78|0
1641945770000|2022-01-12 00:02:50|316.65|313.85|316.71|313.91|316.71|313.91|316.65|313.85|0
1641945780000|2022-01-12 00:03:00|316.77|313.97|316.71|313.91|316.77|313.97|316.71|313.91|0
1641945790000|2022-01-12 00:03:10|316.83|314.03|316.71|313.91|316.83|314.03|316.71|313.91|0
1641945800000|2022-01-12 00:03:20|316.83|314.03|316.9|314.1|316.9|314.1|316.83|314.03|0
1641945810000|2022-01-12 00:03:30|316.96|314.16|317.21|314.41|317.21|314.41|316.96|314.16|0
1641945820000|2022-01-12 00:03:40|317.28|314.48|317.21|314.41|317.28|314.48|317.21|314.41|0
1641945830000|2022-01-12 00:03:50|317.15|314.35|317.08|314.28|317.15|314.35|317.08|314.28|0
1641945840000|2022-01-12 00:04:00|317.15|314.35|317.08|314.28|317.15|314.35|317.08|314.28|0
1641945850000|2022-01-12 00:04:10|316.96|314.16|316.77|313.97|316.96|314.16|316.71|313.91|0
1641945860000|2022-01-12 00:04:20|316.71|313.91|316.83|314.03|316.9|314.1|316.71|313.91|0
1641945870000|2022-01-12 00:04:30|316.9|314.1|316.83|314.03|316.9|314.1|316.83|314.03|0
1641945880000|2022-01-12 00:04:40|316.9|314.1|317.21|314.41|317.21|314.41|316.9|314.1|0
1641945890000|2022-01-12 00:04:50|317.15|314.35|317.15|314.35|317.15|314.35|317.15|314.35|0
1641945900000|2022-01-12 00:05:00|317.08|314.28|316.71|313.91|317.08|314.28|316.71|313.91|0
1641945910000|2022-01-12 00:05:10|316.83|314.03|316.71|313.91|316.83|314.03|316.71|313.91|0
1641945920000|2022-01-12 00:05:20|316.58|313.78|316.46|313.66|316.58|313.78|316.46|313.66|0
1641945930000|2022-01-12 00:05:30|316.83|314.03|316.83|314.03|316.96|314.16|316.83|314.03|0
1641945940000|2022-01-12 00:05:40|316.71|313.91|316.71|313.91|316.71|313.91|316.58|313.78|0
1641945950000|2022-01-12 00:05:50|316.83|314.03|316.71|313.91|316.83|314.03|316.71|313.91|0
1641945960000|2022-01-12 00:06:00|316.83|314.03|316.83|314.03|316.83|314.03|316.71|313.91|0
1641945970000|2022-01-12 00:06:10|316.96|314.16|316.9|314.1|316.96|314.16|316.9|314.1|0
1641945980000|2022-01-12 00:06:20|316.83|314.03|316.96|314.16|317.02|314.22|316.83|314.03|0
1641945990000|2022-01-12 00:06:30|317.08|314.28|317.02|314.22|317.08|314.28|317.02|314.22|0
1641946000000|2022-01-12 00:06:40|317.08|314.28|317.15|314.35|317.15|314.35|317.08|314.28|0
1641946010000|2022-01-12 00:06:50|317.08|314.28|317.21|314.41|317.21|314.41|317.08|314.28|0
1641946020000|2022-01-12 00:07:00|317.15|314.35|316.96|314.16|317.15|314.35|316.96|314.16|0
1641946030000|2022-01-12 00:07:10|316.83|314.03|316.83|314.03|316.83|314.03|316.83|314.03|0
1641946040000|2022-01-12 00:07:20|316.71|313.91|316.71|313.91|316.71|313.91|316.71|313.91|0
1641946050000|2022-01-12 00:07:30|316.83|314.03|316.96|314.16|316.96|314.16|316.83|314.03|0
1641946060000|2022-01-12 00:07:40|316.83|314.03|317.08|314.28|317.08|314.28|316.83|314.03|0
1641946070000|2022-01-12 00:07:50|317.21|314.41|317.21|314.41|317.21|314.41|317.21|314.41|0
1641946080000|2022-01-12 00:08:00|317.08|314.28|317.15|314.35|317.21|314.41|317.08|314.28|0
1641946090000|2022-01-12 00:08:10|317.08|314.28|317.08|314.28|317.08|314.28|317.02|314.22|0
1641946100000|2022-01-12 00:08:20|316.96|314.16|317.02|314.22|317.02|314.22|316.96|314.16|0
1641946110000|2022-01-12 00:08:30|316.96|314.16|316.96|314.16|317.02|314.22|316.96|314.16|0
1641946120000|2022-01-12 00:08:40|317.08|314.28|317.08|314.28|317.21|314.41|317.02|314.22|0
1641946130000|2022-01-12 00:08:50|316.96|314.16|316.83|314.03|316.96|314.16|316.83|314.03|0
1641946140000|2022-01-12 00:09:00|316.71|313.91|316.71|313.91|316.71|313.91|316.71|313.91|0
1641946150000|2022-01-12 00:09:10|316.77|313.97|316.77|313.97|316.83|314.03|316.71|313.91|0
1641946160000|2022-01-12 00:09:20|316.58|313.78|316.58|313.78|316.58|313.78|316.52|313.72|0
1641946170000|2022-01-12 00:09:30|316.71|313.91|316.71|313.91|316.71|313.91|316.71|313.91|0
1641946180000|2022-01-12 00:09:40|316.58|313.78|316.65|313.85|316.65|313.85|316.58|313.78|0
1641946190000|2022-01-12 00:09:50|316.58|313.78|316.71|313.91|316.83|314.03|316.58|313.78|0
1641946210000|2022-01-12 00:10:10|316.83|314.03|316.96|314.16|316.96|314.16|316.83|314.03|0
1641946220000|2022-01-12 00:10:20|316.83|314.03|316.83|314.03|316.83|314.03|316.83|314.03|0
1641946230000|2022-01-12 00:10:30|316.96|314.16|317.21|314.41|317.21|314.41|316.96|314.16|0
1641946260000|2022-01-12 00:11:00|317.02|314.22|317.08|314.28|317.08|314.28|317.02|314.22|0
1641946270000|2022-01-12 00:11:10|317.21|314.41|317.21|314.41|317.21|314.41|317.21|314.41|0
1641946280000|2022-01-12 00:11:20|317.08|314.28|317.02|314.22|317.08|314.28|317.02|314.22|0
1641946290000|2022-01-12 00:11:30|317.08|314.28|317.21|314.41|317.21|314.41|317.08|314.28|0
1641946300000|2022-01-12 00:11:40|317.27|314.47|317.21|314.41|317.27|314.47|317.21|314.41|0
1641946310000|2022-01-12 00:11:50|317.33|314.53|317.27|314.47|317.33|314.53|317.21|314.41|0
1641946320000|2022-01-12 00:12:00|317.21|314.41|317.21|314.41|317.21|314.41|317.21|314.41|0
1641946330000|2022-01-12 00:12:10|317.08|314.28|317.21|314.41|317.21|314.41|317.08|314.28|0
1641946340000|2022-01-12 00:12:20|317.08|314.28|317.08|314.28|317.08|314.28|317.08|314.28|0
1641946360000|2022-01-12 00:12:40|317.02|314.22|316.96|314.16|317.02|314.22|316.96|314.16|0
1641946390000|2022-01-12 00:13:10|317.08|314.28|317.08|314.28|317.08|314.28|317.08|314.28|0
1641946410000|2022-01-12 00:13:30|317.02|314.22|316.96|314.16|317.02|314.22|316.96|314.16|0
1641946420000|2022-01-12 00:13:40|317.08|314.28|317.08|314.28|317.08|314.28|317.08|314.28|0
1641946430000|2022-01-12 00:13:50|317.21|314.41|317.21|314.41|317.21|314.41|317.21|314.41|0
1641946440000|2022-01-12 00:14:00|317.08|314.28|317.08|314.28|317.08|314.28|317.08|314.28|0
1641946450000|2022-01-12 00:14:10|316.96|314.16|316.96|314.16|317.02|314.22|316.96|314.16|0
1641946480000|2022-01-12 00:14:40|316.83|314.03|316.96|314.16|316.96|314.16|316.83|314.03|0
1641946490000|2022-01-12 00:14:50|316.95|314.15|316.95|314.15|316.95|314.15|316.95|314.15|0
1641946500000|2022-01-12 00:15:00|316.83|314.03|316.58|313.78|316.83|314.03|316.58|313.78|0
1641946530000|2022-01-12 00:15:30|316.7|313.9|316.7|313.9|316.7|313.9|316.7|313.9|0
1641946540000|2022-01-12 00:15:40|316.58|313.78|316.58|313.78|316.58|313.78|316.58|313.78|0
1641946560000|2022-01-12 00:16:00|316.45|313.65|316.45|313.65|316.58|313.78|316.45|313.65|0
1641946570000|2022-01-12 00:16:10|316.52|313.72|316.58|313.78|316.58|313.78|316.52|313.72|0
1641946580000|2022-01-12 00:16:20|316.52|313.72|316.45|313.65|316.52|313.72|316.45|313.65|0
1641946610000|2022-01-12 00:16:50|316.58|313.78|316.58|313.78|316.64|313.84|316.58|313.78|0
1641946620000|2022-01-12 00:17:00|316.45|313.65|316.45|313.65|316.45|313.65|316.45|313.65|0
1641946630000|2022-01-12 00:17:10|316.58|313.78|316.45|313.65|316.58|313.78|316.45|313.65|0
1641946640000|2022-01-12 00:17:20|316.39|313.59|316.33|313.53|316.39|313.59|316.33|313.53|0
1641946650000|2022-01-12 00:17:30|316.2|313.4|316.2|313.4|316.2|313.4|316.2|313.4|0
1641946660000|2022-01-12 00:17:40|316.33|313.53|316.33|313.53|316.33|313.53|316.33|313.53|0
1641946670000|2022-01-12 00:17:50|316.2|313.4|316.2|313.4|316.2|313.4|316.2|313.4|0
1641946690000|2022-01-12 00:18:10|316.08|313.28|316.08|313.28|316.08|313.28|316.08|313.28|0
1641946710000|2022-01-12 00:18:30|316.33|313.53|316.33|313.53|316.33|313.53|316.33|313.53|0
1641946720000|2022-01-12 00:18:40|316.2|313.4|316.2|313.4|316.33|313.53|316.2|313.4|0
1641946740000|2022-01-12 00:19:00|316.33|313.53|316.33|313.53|316.33|313.53|316.33|313.53|0
1641946750000|2022-01-12 00:19:10|316.45|313.65|316.07|313.27|316.45|313.65|316.07|313.27|0
1641946760000|2022-01-12 00:19:20|316.2|313.4|316.33|313.53|316.33|313.53|316.2|313.4|0
1641946770000|2022-01-12 00:19:30|316.45|313.65|316.58|313.78|316.58|313.78|316.45|313.65|0
1641946780000|2022-01-12 00:19:40|316.45|313.65|316.45|313.65|316.45|313.65|316.45|313.65|0
1641946790000|2022-01-12 00:19:50|316.58|313.78|316.45|313.65|316.58|313.78|316.45|313.65|0
1641946800000|2022-01-12 00:20:00|316.33|313.53|316.2|313.4|316.33|313.53|316.2|313.4|0
1641946820000|2022-01-12 00:20:20|316.33|313.53|316.33|313.53|316.33|313.53|316.33|313.53|0
1641946830000|2022-01-12 00:20:30|316.45|313.65|316.45|313.65|316.45|313.65|316.45|313.65|0
1641946840000|2022-01-12 00:20:40|316.33|313.53|316.2|313.4|316.33|313.53|316.2|313.4|0
1641946860000|2022-01-12 00:21:00|316.26|313.46|316.32|313.52|316.32|313.52|316.2|313.4|0
1641946870000|2022-01-12 00:21:10|316.45|313.65|316.45|313.65|316.45|313.65|316.45|313.65|0
1641946890000|2022-01-12 00:21:30|316.52|313.72|316.45|313.65|316.58|313.78|316.45|313.65|0
1641946940000|2022-01-12 00:22:20|316.32|313.52|316.45|313.65|316.45|313.65|316.32|313.52|0
1641946960000|2022-01-12 00:22:40|316.39|313.59|316.32|313.52|316.45|313.65|316.32|313.52|0
1641946970000|2022-01-12 00:22:50|316.39|313.59|316.32|313.52|316.39|313.59|316.32|313.52|0
1641946980000|2022-01-12 00:23:00|316.2|313.4|316.2|313.4|316.2|313.4|316.2|313.4|0
1641946990000|2022-01-12 00:23:10|316.32|313.52|316.07|313.27|316.32|313.52|316.07|313.27|0
1641947010000|2022-01-12 00:23:30|316.2|313.4|316.2|313.4|316.2|313.4|316.07|313.27|0
1641947020000|2022-01-12 00:23:40|316.07|313.27|316.07|313.27|316.07|313.27|316.07|313.27|0
1641947030000|2022-01-12 00:23:50|316.2|313.4|316.2|313.4|316.2|313.4|316.2|313.4|0
1641947040000|2022-01-12 00:24:00|316.07|313.27|316.07|313.27|316.07|313.27|316.07|313.27|0
1641947050000|2022-01-12 00:24:10|316.2|313.4|316.2|313.4|316.2|313.4|316.2|313.4|0
1641947060000|2022-01-12 00:24:20|316.07|313.27|315.95|313.15|316.07|313.27|315.95|313.15|0
1641947070000|2022-01-12 00:24:30|315.82|313.02|315.7|312.9|315.82|313.02|315.7|312.9|0
1641947080000|2022-01-12 00:24:40|315.57|312.77|315.89|313.09|315.89|313.09|315.57|312.77|0
1641947090000|2022-01-12 00:24:50|315.82|313.02|315.76|312.96|315.82|313.02|315.7|312.9|0
1641947100000|2022-01-12 00:25:00|315.82|313.02|315.7|312.9|315.82|313.02|315.7|312.9|0
1641947110000|2022-01-12 00:25:10|315.82|313.02|315.7|312.9|315.82|313.02|315.7|312.9|0
1641947120000|2022-01-12 00:25:20|315.57|312.77|315.57|312.77|315.7|312.9|315.57|312.77|0
1641947130000|2022-01-12 00:25:30|315.7|312.9|315.57|312.77|315.7|312.9|315.57|312.77|0
1641947150000|2022-01-12 00:25:50|315.7|312.9|315.7|312.9|315.7|312.9|315.7|312.9|0
1641947160000|2022-01-12 00:26:00|315.64|312.84|315.57|312.77|315.64|312.84|315.57|312.77|0
1641947180000|2022-01-12 00:26:20|315.45|312.65|315.32|312.52|315.45|312.65|315.32|312.52|0
1641947190000|2022-01-12 00:26:30|315.2|312.4|314.95|312.15|315.2|312.4|314.82|312.02|0
1641947200000|2022-01-12 00:26:40|315.07|312.27|315.07|312.27|315.07|312.27|315.07|312.27|0
1641947210000|2022-01-12 00:26:50|315.2|312.4|315.32|312.52|315.32|312.52|315.2|312.4|0
1641947220000|2022-01-12 00:27:00|315.2|312.4|315.2|312.4|315.2|312.4|315.2|312.4|0
1641947230000|2022-01-12 00:27:10|315.32|312.52|315.32|312.52|315.32|312.52|315.32|312.52|0
1641947240000|2022-01-12 00:27:20|315.45|312.65|315.45|312.65|315.45|312.65|315.32|312.52|0
1641947250000|2022-01-12 00:27:30|315.19|312.39|315.19|312.39|315.32|312.52|315.19|312.39|0
1641947260000|2022-01-12 00:27:40|315.32|312.52|315.32|312.52|315.32|312.52|315.32|312.52|0
1641947270000|2022-01-12 00:27:50|315.26|312.46|315.19|312.39|315.26|312.46|315.19|312.39|0
1641947280000|2022-01-12 00:28:00|315.32|312.52|315.38|312.58|315.44|312.64|315.32|312.52|0
1641947290000|2022-01-12 00:28:10|315.44|312.64|315.57|312.77|315.57|312.77|315.38|312.58|0
1641947300000|2022-01-12 00:28:20|315.44|312.64|315.44|312.64|315.44|312.64|315.44|312.64|0
1641947310000|2022-01-12 00:28:30|315.32|312.52|315.44|312.64|315.44|312.64|315.32|312.52|0
1641947320000|2022-01-12 00:28:40|315.57|312.77|315.44|312.64|315.57|312.77|315.44|312.64|0
1641947340000|2022-01-12 00:29:00|315.32|312.52|315.32|312.52|315.32|312.52|315.32|312.52|0
1641947350000|2022-01-12 00:29:10|315.44|312.64|315.44|312.64|315.44|312.64|315.44|312.64|0
1641947370000|2022-01-12 00:29:30|315.32|312.52|315.32|312.52|315.44|312.64|315.32|312.52|0
1641947380000|2022-01-12 00:29:40|315.38|312.58|315.32|312.52|315.38|312.58|315.32|312.52|0
1641947390000|2022-01-12 00:29:50|315.19|312.39|315.19|312.39|315.19|312.39|315.19|312.39|0
1641947400000|2022-01-12 00:30:00|314.94|312.14|314.94|312.14|315.07|312.27|314.94|312.14|0
1641947410000|2022-01-12 00:30:10|314.82|312.02|314.94|312.14|314.94|312.14|314.82|312.02|0
1641947420000|2022-01-12 00:30:20|315.07|312.27|315.07|312.27|315.19|312.39|315.07|312.27|0
1641947430000|2022-01-12 00:30:30|314.94|312.14|314.94|312.14|314.94|312.14|314.94|312.14|0
1641947440000|2022-01-12 00:30:40|314.82|312.02|314.82|312.02|314.82|312.02|314.82|312.02|0
1641947450000|2022-01-12 00:30:50|314.94|312.14|314.94|312.14|314.94|312.14|314.94|312.14|0
1641947460000|2022-01-12 00:31:00|314.82|312.02|314.94|312.14|314.94|312.14|314.82|312.02|0
1641947470000|2022-01-12 00:31:10|314.82|312.02|314.94|312.14|314.94|312.14|314.82|312.02|0
1641947480000|2022-01-12 00:31:20|314.82|312.02|314.82|312.02|314.82|312.02|314.82|312.02|0
1641947490000|2022-01-12 00:31:30|314.94|312.14|314.94|312.14|314.94|312.14|314.82|312.02|0
1641947500000|2022-01-12 00:31:40|314.82|312.02|314.82|312.02|314.82|312.02|314.82|312.02|0
1641947510000|2022-01-12 00:31:50|314.69|311.89|314.76|311.96|314.76|311.96|314.69|311.89|0
1641947520000|2022-01-12 00:32:00|314.69|311.89|314.69|311.89|314.69|311.89|314.69|311.89|0
1641947530000|2022-01-12 00:32:10|314.82|312.02|314.82|312.02|314.82|312.02|314.82|312.02|0
1641947540000|2022-01-12 00:32:20|314.69|311.89|314.57|311.77|314.69|311.89|314.57|311.77|0
1641947560000|2022-01-12 00:32:40|314.69|311.89|314.94|312.14|314.94|312.14|314.69|311.89|0
1641947570000|2022-01-12 00:32:50|314.82|312.02|314.82|312.02|314.94|312.14|314.82|312.02|0
1641947580000|2022-01-12 00:33:00|314.76|311.96|314.82|312.02|314.82|312.02|314.69|311.89|0
1641947590000|2022-01-12 00:33:10|314.69|311.89|314.69|311.89|314.69|311.89|314.69|311.89|0
1641947600000|2022-01-12 00:33:20|314.57|311.77|314.63|311.83|314.69|311.89|314.57|311.77|0
1641947610000|2022-01-12 00:33:30|314.57|311.77|314.69|311.89|314.69|311.89|314.57|311.77|0
1641947620000|2022-01-12 00:33:40|314.57|311.77|314.57|311.77|314.69|311.89|314.57|311.77|0
1641947640000|2022-01-12 00:34:00|314.44|311.64|314.32|311.52|314.44|311.64|314.19|311.39|0
1641947660000|2022-01-12 00:34:20|314.44|311.64|314.44|311.64|314.44|311.64|314.44|311.64|0
1641947670000|2022-01-12 00:34:30|314.32|311.52|314.82|312.02|314.82|312.02|314.32|311.52|0
1641947690000|2022-01-12 00:34:50|314.94|312.14|314.82|312.02|314.94|312.14|314.82|312.02|0
1641947700000|2022-01-12 00:35:00|314.69|311.89|314.82|312.02|314.82|312.02|314.69|311.89|0
1641947710000|2022-01-12 00:35:10|314.94|312.14|314.94|312.14|314.94|312.14|314.94|312.14|0
1641947720000|2022-01-12 00:35:20|314.82|312.02|314.82|312.02|314.82|312.02|314.82|312.02|0
1641947750000|2022-01-12 00:35:50|314.69|311.89|314.57|311.77|314.69|311.89|314.57|311.77|0
1641947760000|2022-01-12 00:36:00|314.44|311.64|314.32|311.52|314.44|311.64|314.32|311.52|0
1641947770000|2022-01-12 00:36:10|314.44|311.64|314.38|311.58|314.44|311.64|314.38|311.58|0
1641947780000|2022-01-12 00:36:20|314.32|311.52|314.44|311.64|314.44|311.64|314.32|311.52|0
1641947790000|2022-01-12 00:36:30|314.57|311.77|314.44|311.64|314.57|311.77|314.44|311.64|0
1641947800000|2022-01-12 00:36:40|314.51|311.71|314.57|311.77|314.57|311.77|314.44|311.64|0
1641947810000|2022-01-12 00:36:50|314.44|311.64|314.44|311.64|314.44|311.64|314.44|311.64|0
1641947820000|2022-01-12 00:37:00|314.57|311.77|314.44|311.64|314.57|311.77|314.44|311.64|0
1641947830000|2022-01-12 00:37:10|314.51|311.71|314.44|311.64|314.51|311.71|314.44|311.64|0
1641947840000|2022-01-12 00:37:20|314.57|311.77|314.57|311.77|314.57|311.77|314.57|311.77|0
1641947850000|2022-01-12 00:37:30|314.69|311.89|314.69|311.89|314.69|311.89|314.57|311.77|0
1641947860000|2022-01-12 00:37:40|314.63|311.83|314.57|311.77|314.63|311.83|314.57|311.77|0
1641947880000|2022-01-12 00:38:00|314.44|311.64|314.57|311.77|314.57|311.77|314.44|311.64|0
1641947890000|2022-01-12 00:38:10|314.51|311.71|314.57|311.77|314.69|311.89|314.51|311.71|0
1641947900000|2022-01-12 00:38:20|314.69|311.89|314.82|312.02|314.82|312.02|314.69|311.89|0
1641947910000|2022-01-12 00:38:30|314.69|311.89|314.82|312.02|314.82|312.02|314.69|311.89|0
1641947940000|2022-01-12 00:39:00|315.07|312.27|315.07|312.27|315.07|312.27|315.07|312.27|0
1641947950000|2022-01-12 00:39:10|314.94|312.14|314.94|312.14|314.94|312.14|314.94|312.14|0
1641947990000|2022-01-12 00:39:50|314.81|312.01|314.81|312.01|314.81|312.01|314.81|312.01|0
1641948000000|2022-01-12 00:40:00|314.69|311.89|314.56|311.76|314.69|311.89|314.56|311.76|0
1641948010000|2022-01-12 00:40:10|314.44|311.64|314.44|311.64|314.44|311.64|314.44|311.64|0
1641948020000|2022-01-12 00:40:20|314.19|311.39|314.44|311.64|314.44|311.64|314.19|311.39|0
1641948060000|2022-01-12 00:41:00|314.69|311.89|314.81|312.01|314.81|312.01|314.69|311.89|0
1641948080000|2022-01-12 00:41:20|314.56|311.76|314.56|311.76|314.56|311.76|314.56|311.76|0
1641948090000|2022-01-12 00:41:30|314.69|311.89|314.56|311.76|314.69|311.89|314.56|311.76|0
1641948100000|2022-01-12 00:41:40|314.63|311.83|314.69|311.89|314.69|311.89|314.56|311.76|0
1641948110000|2022-01-12 00:41:50|314.63|311.83|314.63|311.83|314.63|311.83|314.63|311.83|0
1641948120000|2022-01-12 00:42:00|314.81|312.01|314.69|311.89|314.81|312.01|314.69|311.89|0
1641948130000|2022-01-12 00:42:10|314.81|312.01|314.81|312.01|314.81|312.01|314.81|312.01|0
1641948150000|2022-01-12 00:42:30|314.69|311.89|314.69|311.89|314.69|311.89|314.69|311.89|0
1641948170000|2022-01-12 00:42:50|314.81|312.01|314.69|311.89|314.81|312.01|314.69|311.89|0
1641948180000|2022-01-12 00:43:00|314.75|311.95|314.69|311.89|314.75|311.95|314.69|311.89|0
1641948210000|2022-01-12 00:43:30|314.81|312.01|314.69|311.89|314.81|312.01|314.69|311.89|0
1641948220000|2022-01-12 00:43:40|314.63|311.83|314.69|311.89|314.69|311.89|314.63|311.83|0
1641948240000|2022-01-12 00:44:00|314.56|311.76|314.81|312.01|314.81|312.01|314.56|311.76|0
1641948250000|2022-01-12 00:44:10|314.75|311.95|314.81|312.01|314.81|312.01|314.75|311.95|0
1641948260000|2022-01-12 00:44:20|314.75|311.95|314.81|312.01|314.81|312.01|314.75|311.95|0
1641948270000|2022-01-12 00:44:30|314.75|311.95|314.75|311.95|314.81|312.01|314.69|311.89|0
1641948280000|2022-01-12 00:44:40|314.81|312.01|314.69|311.89|314.81|312.01|314.69|311.89|0
1641948290000|2022-01-12 00:44:50|314.81|312.01|314.81|312.01|314.81|312.01|314.81|312.01|0
1641948310000|2022-01-12 00:45:10|314.94|312.14|314.94|312.14|314.94|312.14|314.94|312.14|0
1641948320000|2022-01-12 00:45:20|314.88|312.08|314.94|312.14|314.94|312.14|314.88|312.08|0
1641948330000|2022-01-12 00:45:30|314.88|312.08|314.81|312.01|314.88|312.08|314.81|312.01|0
1641948340000|2022-01-12 00:45:40|314.94|312.14|314.94|312.14|314.94|312.14|314.94|312.14|0
1641948360000|2022-01-12 00:46:00|314.81|312.01|314.81|312.01|314.94|312.14|314.81|312.01|0
1641948370000|2022-01-12 00:46:10|314.88|312.08|314.88|312.08|314.88|312.08|314.88|312.08|0
1641948380000|2022-01-12 00:46:20|314.94|312.14|314.94|312.14|314.94|312.14|314.94|312.14|0
1641948390000|2022-01-12 00:46:30|315.06|312.26|315.06|312.26|315.06|312.26|315.06|312.26|0
1641948400000|2022-01-12 00:46:40|315.13|312.33|315.13|312.33|315.13|312.33|315.13|312.33|0
1641948410000|2022-01-12 00:46:50|315.06|312.26|315|312.2|315.06|312.26|315|312.2|0
1641948420000|2022-01-12 00:47:00|314.94|312.14|314.81|312.01|314.94|312.14|314.81|312.01|0
1641948430000|2022-01-12 00:47:10|314.88|312.08|314.88|312.08|314.88|312.08|314.88|312.08|0
1641948440000|2022-01-12 00:47:20|314.94|312.14|315.06|312.26|315.06|312.26|314.94|312.14|0
1641948450000|2022-01-12 00:47:30|315|312.2|314.94|312.14|315.06|312.26|314.94|312.14|0
1641948460000|2022-01-12 00:47:40|315.06|312.26|315.06|312.26|315.06|312.26|315|312.2|0
1641948470000|2022-01-12 00:47:50|315|312.2|315|312.2|315|312.2|315|312.2|0
1641948480000|2022-01-12 00:48:00|315.06|312.26|314.94|312.14|315.06|312.26|314.94|312.14|0
1641948490000|2022-01-12 00:48:10|314.81|312.01|314.81|312.01|314.81|312.01|314.81|312.01|0
1641948510000|2022-01-12 00:48:30|314.94|312.14|314.88|312.08|314.94|312.14|314.88|312.08|0
1641948520000|2022-01-12 00:48:40|314.94|312.14|314.81|312.01|314.94|312.14|314.81|312.01|0
1641948540000|2022-01-12 00:49:00|314.69|311.89|314.75|311.95|314.75|311.95|314.69|311.89|0
1641948550000|2022-01-12 00:49:10|314.69|311.89|314.69|311.89|314.69|311.89|314.69|311.89|0
1641948560000|2022-01-12 00:49:20|314.81|312.01|314.69|311.89|314.81|312.01|314.69|311.89|0
1641948570000|2022-01-12 00:49:30|314.81|312.01|314.69|311.89|314.81|312.01|314.69|311.89|0
1641948580000|2022-01-12 00:49:40|314.75|311.95|314.81|312.01|314.81|312.01|314.75|311.95|0
1641948600000|2022-01-12 00:50:00|314.94|312.14|314.94|312.14|314.94|312.14|314.94|312.14|0
1641948610000|2022-01-12 00:50:10|314.81|312.01|314.88|312.08|314.88|312.08|314.81|312.01|0
1641948620000|2022-01-12 00:50:20|314.81|312.01|314.81|312.01|314.88|312.08|314.81|312.01|0
1641948630000|2022-01-12 00:50:30|314.94|312.14|314.94|312.14|314.94|312.14|314.94|312.14|0
1641948640000|2022-01-12 00:50:40|314.81|312.01|314.94|312.14|314.94|312.14|314.81|312.01|0
1641948660000|2022-01-12 00:51:00|314.81|312.01|314.81|312.01|314.81|312.01|314.81|312.01|0
1641948680000|2022-01-12 00:51:20|314.94|312.14|314.94|312.14|314.94|312.14|314.94|312.14|0
1641948690000|2022-01-12 00:51:30|315.06|312.26|315.06|312.26|315.06|312.26|315.06|312.26|0
1641948720000|2022-01-12 00:52:00|314.93|312.13|314.93|312.13|314.93|312.13|314.93|312.13|0
1641948730000|2022-01-12 00:52:10|314.81|312.01|315.06|312.26|315.06|312.26|314.81|312.01|0
1641948750000|2022-01-12 00:52:30|315|312.2|314.93|312.13|315|312.2|314.93|312.13|0
1641948760000|2022-01-12 00:52:40|315.06|312.26|315.06|312.26|315.06|312.26|315.06|312.26|0
1641948770000|2022-01-12 00:52:50|315.18|312.38|315.18|312.38|315.18|312.38|315.18|312.38|0
1641948780000|2022-01-12 00:53:00|315.25|312.45|315.18|312.38|315.25|312.45|315.18|312.38|0
1641948790000|2022-01-12 00:53:10|315.25|312.45|315.18|312.38|315.31|312.51|315.18|312.38|0
1641948810000|2022-01-12 00:53:30|315.12|312.32|315.18|312.38|315.18|312.38|315.12|312.32|0
1641948820000|2022-01-12 00:53:40|315.12|312.32|315.06|312.26|315.12|312.32|315.06|312.26|0
1641948830000|2022-01-12 00:53:50|315.18|312.38|315.18|312.38|315.18|312.38|315.18|312.38|0
1641948850000|2022-01-12 00:54:10|315.31|312.51|315.31|312.51|315.31|312.51|315.31|312.51|0
1641948860000|2022-01-12 00:54:20|315.18|312.38|315.18|312.38|315.18|312.38|315.18|312.38|0
1641948870000|2022-01-12 00:54:30|315.25|312.45|315.18|312.38|315.25|312.45|315.18|312.38|0
1641948890000|2022-01-12 00:54:50|315.25|312.45|315.25|312.45|315.25|312.45|315.25|312.45|0
1641948900000|2022-01-12 00:55:00|315.31|312.51|315.31|312.51|315.31|312.51|315.31|312.51|0
1641948910000|2022-01-12 00:55:10|315.25|312.45|315.25|312.45|315.25|312.45|315.25|312.45|0
1641948920000|2022-01-12 00:55:20|315.31|312.51|315.31|312.51|315.31|312.51|315.31|312.51|0
1641948930000|2022-01-12 00:55:30|315.43|312.63|315.43|312.63|315.43|312.63|315.43|312.63|0
1641948960000|2022-01-12 00:56:00|315.56|312.76|315.56|312.76|315.56|312.76|315.5|312.7|0
1641948980000|2022-01-12 00:56:20|315.43|312.63|315.43|312.63|315.43|312.63|315.43|312.63|0
1641948990000|2022-01-12 00:56:30|315.56|312.76|315.56|312.76|315.56|312.76|315.56|312.76|0
1641949000000|2022-01-12 00:56:40|315.68|312.88|315.68|312.88|315.68|312.88|315.68|312.88|0
1641949020000|2022-01-12 00:57:00|315.56|312.76|315.56|312.76|315.56|312.76|315.56|312.76|0
1641949040000|2022-01-12 00:57:20|315.43|312.63|315.43|312.63|315.43|312.63|315.43|312.63|0
1641949060000|2022-01-12 00:57:40|315.37|312.57|315.43|312.63|315.43|312.63|315.31|312.51|0
1641949070000|2022-01-12 00:57:50|315.31|312.51|315.31|312.51|315.31|312.51|315.31|312.51|0
1641949080000|2022-01-12 00:58:00|315.18|312.38|315.18|312.38|315.18|312.38|315.18|312.38|0
1641949090000|2022-01-12 00:58:10|315.31|312.51|315.31|312.51|315.31|312.51|315.31|312.51|0
1641949110000|2022-01-12 00:58:30|315.43|312.63|315.43|312.63|315.43|312.63|315.43|312.63|0
1641949130000|2022-01-12 00:58:50|315.56|312.76|315.56|312.76|315.56|312.76|315.56|312.76|0
1641949160000|2022-01-12 00:59:20|315.43|312.63|315.43|312.63|315.43|312.63|315.43|312.63|0
1641949170000|2022-01-12 00:59:30|315.56|312.76|315.5|312.7|315.56|312.76|315.5|312.7|0
1641949180000|2022-01-12 00:59:40|315.43|312.63|315.43|312.63|315.43|312.63|315.43|312.63|0
1641949190000|2022-01-12 00:59:50|315.56|312.76|315.68|312.88|315.68|312.88|315.56|312.76|0
1641949200000|2022-01-12 01:00:00|315.81|313.01|315.68|312.88|315.81|313.01|315.68|312.88|0
1641949210000|2022-01-12 01:00:10|315.81|313.01|315.68|312.88|315.81|313.01|315.68|312.88|0
1641949220000|2022-01-12 01:00:20|315.81|313.01|315.81|313.01|315.81|313.01|315.81|313.01|0
1641949230000|2022-01-12 01:00:30|315.68|312.88|315.68|312.88|315.68|312.88|315.68|312.88|0
1641949240000|2022-01-12 01:00:40|315.56|312.76|315.56|312.76|315.56|312.76|315.56|312.76|0
1641949250000|2022-01-12 01:00:50|315.68|312.88|315.68|312.88|315.68|312.88|315.56|312.76|0
1641949260000|2022-01-12 01:01:00|315.81|313.01|315.81|313.01|315.81|313.01|315.68|312.88|0
1641949280000|2022-01-12 01:01:20|315.93|313.13|315.93|313.13|315.93|313.13|315.93|313.13|0
1641949290000|2022-01-12 01:01:30|316.06|313.26|316.06|313.26|316.06|313.26|316.06|313.26|0
1641949300000|2022-01-12 01:01:40|316.18|313.38|316.18|313.38|316.18|313.38|316.18|313.38|0
1641949310000|2022-01-12 01:01:50|316.31|313.51|316.18|313.38|316.31|313.51|316.18|313.38|0
1641949330000|2022-01-12 01:02:10|316.31|313.51|316.31|313.51|316.31|313.51|316.31|313.51|0
1641949370000|2022-01-12 01:02:50|316.18|313.38|316.18|313.38|316.18|313.38|316.18|313.38|0
1641949380000|2022-01-12 01:03:00|316.06|313.26|316.06|313.26|316.06|313.26|316.06|313.26|0
1641949400000|2022-01-12 01:03:20|316.18|313.38|316.12|313.32|316.18|313.38|316.06|313.26|0
1641949410000|2022-01-12 01:03:30|316.18|313.38|316.06|313.26|316.18|313.38|316.06|313.26|0
1641949420000|2022-01-12 01:03:40|315.93|313.13|316.06|313.26|316.06|313.26|315.93|313.13|0
1641949430000|2022-01-12 01:03:50|315.93|313.13|315.93|313.13|315.93|313.13|315.93|313.13|0
1641949440000|2022-01-12 01:04:00|315.81|313.01|315.81|313.01|315.81|313.01|315.81|313.01|0
1641949460000|2022-01-12 01:04:20|315.87|313.07|315.93|313.13|315.93|313.13|315.81|313.01|0
1641949470000|2022-01-12 01:04:30|316.06|313.26|316.06|313.26|316.06|313.26|316.06|313.26|0
1641949490000|2022-01-12 01:04:50|315.93|313.13|315.93|313.13|315.93|313.13|315.93|313.13|0
1641949500000|2022-01-12 01:05:00|315.81|313.01|315.81|313.01|315.81|313.01|315.81|313.01|0
1641949520000|2022-01-12 01:05:20|315.68|312.88|315.68|312.88|315.68|312.88|315.68|312.88|0
1641949540000|2022-01-12 01:05:40|315.56|312.76|315.68|312.88|315.68|312.88|315.56|312.76|0
1641949560000|2022-01-12 01:06:00|315.62|312.82|315.56|312.76|315.62|312.82|315.56|312.76|0
1641949570000|2022-01-12 01:06:10|315.68|312.88|315.68|312.88|315.68|312.88|315.62|312.82|0
1641949580000|2022-01-12 01:06:20|315.75|312.95|315.81|313.01|315.81|313.01|315.75|312.95|0
1641949600000|2022-01-12 01:06:40|315.68|312.88|315.81|313.01|315.81|313.01|315.68|312.88|0
1641949620000|2022-01-12 01:07:00|315.75|312.95|315.68|312.88|315.75|312.95|315.68|312.88|0
1641949630000|2022-01-12 01:07:10|315.74|312.94|315.81|313.01|315.81|313.01|315.74|312.94|0
1641949640000|2022-01-12 01:07:20|315.93|313.13|315.93|313.13|315.93|313.13|315.93|313.13|0
1641949650000|2022-01-12 01:07:30|316.06|313.26|316.06|313.26|316.06|313.26|315.93|313.13|0
1641949660000|2022-01-12 01:07:40|316.18|313.38|316.18|313.38|316.18|313.38|316.18|313.38|0
1641949670000|2022-01-12 01:07:50|316.12|313.32|316.06|313.26|316.12|313.32|316.06|313.26|0
1641949680000|2022-01-12 01:08:00|316.18|313.38|316.18|313.38|316.31|313.51|316.18|313.38|0
1641949690000|2022-01-12 01:08:10|316.25|313.45|316.18|313.38|316.25|313.45|316.18|313.38|0
1641949710000|2022-01-12 01:08:30|316.12|313.32|316.18|313.38|316.18|313.38|316.12|313.32|0
1641949720000|2022-01-12 01:08:40|316.12|313.32|315.99|313.19|316.12|313.32|315.99|313.19|0
1641949730000|2022-01-12 01:08:50|315.93|313.13|315.8|313|315.93|313.13|315.8|313|0
1641949750000|2022-01-12 01:09:10|315.74|312.94|315.68|312.88|315.74|312.94|315.68|312.88|0
1641949770000|2022-01-12 01:09:30|315.55|312.75|315.68|312.88|315.68|312.88|315.55|312.75|0
1641949780000|2022-01-12 01:09:40|315.62|312.82|315.8|313|315.8|313|315.62|312.82|0
1641949800000|2022-01-12 01:10:00|315.68|312.88|315.8|313|315.8|313|315.68|312.88|0
1641949810000|2022-01-12 01:10:10|315.74|312.94|315.74|312.94|315.74|312.94|315.74|312.94|0
1641949820000|2022-01-12 01:10:20|315.68|312.88|315.8|313|315.8|313|315.68|312.88|0
1641949830000|2022-01-12 01:10:30|315.68|312.88|315.68|312.88|315.68|312.88|315.68|312.88|0
1641949860000|2022-01-12 01:11:00|315.55|312.75|315.55|312.75|315.55|312.75|315.55|312.75|0
1641949880000|2022-01-12 01:11:20|315.43|312.63|315.55|312.75|315.55|312.75|315.43|312.63|0
1641949890000|2022-01-12 01:11:30|315.68|312.88|315.68|312.88|315.68|312.88|315.68|312.88|0
1641949900000|2022-01-12 01:11:40|315.62|312.82|315.62|312.82|315.62|312.82|315.62|312.82|0
1641949910000|2022-01-12 01:11:50|315.68|312.88|315.68|312.88|315.68|312.88|315.62|312.82|0
1641949940000|2022-01-12 01:12:20|315.8|313|315.93|313.13|315.93|313.13|315.8|313|0
1641949950000|2022-01-12 01:12:30|315.8|313|315.93|313.13|315.93|313.13|315.8|313|0
1641949960000|2022-01-12 01:12:40|315.8|313|315.8|313|315.93|313.13|315.8|313|0
1641949970000|2022-01-12 01:12:50|315.87|313.07|315.8|313|315.87|313.07|315.8|313|0
1641949980000|2022-01-12 01:13:00|315.93|313.13|316.05|313.25|316.05|313.25|315.93|313.13|0
1641949990000|2022-01-12 01:13:10|315.99|313.19|315.99|313.19|315.99|313.19|315.99|313.19|0
1641950000000|2022-01-12 01:13:20|315.93|313.13|315.93|313.13|315.93|313.13|315.93|313.13|0
1641950010000|2022-01-12 01:13:30|315.99|313.19|316.05|313.25|316.05|313.25|315.99|313.19|0
1641950030000|2022-01-12 01:13:50|316.43|313.63|316.3|313.5|316.43|313.63|316.3|313.5|0
1641950050000|2022-01-12 01:14:10|316.18|313.38|316.18|313.38|316.18|313.38|316.18|313.38|0
1641950060000|2022-01-12 01:14:20|316.3|313.5|316.3|313.5|316.3|313.5|316.3|313.5|0
1641950090000|2022-01-12 01:14:50|316.18|313.38|316.18|313.38|316.18|313.38|316.18|313.38|0
1641950100000|2022-01-12 01:15:00|316.3|313.5|316.43|313.63|316.43|313.63|316.3|313.5|0
1641950110000|2022-01-12 01:15:10|316.3|313.5|316.55|313.75|316.55|313.75|316.3|313.5|0
1641950120000|2022-01-12 01:15:20|316.43|313.63|316.55|313.75|316.55|313.75|316.43|313.63|0
1641950130000|2022-01-12 01:15:30|316.68|313.88|316.68|313.88|316.68|313.88|316.68|313.88|0
1641950140000|2022-01-12 01:15:40|316.55|313.75|316.68|313.88|316.68|313.88|316.55|313.75|0
1641950150000|2022-01-12 01:15:50|316.55|313.75|316.55|313.75|316.62|313.82|316.55|313.75|0
1641950160000|2022-01-12 01:16:00|316.43|313.63|316.43|313.63|316.43|313.63|316.43|313.63|0
1641950170000|2022-01-12 01:16:10|316.3|313.5|316.3|313.5|316.3|313.5|316.3|313.5|0
1641950180000|2022-01-12 01:16:20|316.43|313.63|316.43|313.63|316.43|313.63|316.43|313.63|0
1641950200000|2022-01-12 01:16:40|316.55|313.75|316.55|313.75|316.55|313.75|316.55|313.75|0
1641950210000|2022-01-12 01:16:50|316.68|313.88|316.68|313.88|316.68|313.88|316.68|313.88|0
1641950220000|2022-01-12 01:17:00|316.74|313.94|316.8|314|316.8|314|316.74|313.94|0
1641950230000|2022-01-12 01:17:10|316.68|313.88|316.55|313.75|316.68|313.88|316.55|313.75|0
1641950240000|2022-01-12 01:17:20|316.68|313.88|316.8|314|316.8|314|316.68|313.88|0
1641950260000|2022-01-12 01:17:40|316.68|313.88|316.68|313.88|316.8|314|316.68|313.88|0
1641950270000|2022-01-12 01:17:50|316.8|314|316.8|314|316.8|314|316.8|314|0
1641950280000|2022-01-12 01:18:00|316.68|313.88|316.68|313.88|316.68|313.88|316.68|313.88|0
1641950290000|2022-01-12 01:18:10|316.62|313.82|316.68|313.88|316.68|313.88|316.62|313.82|0
1641950310000|2022-01-12 01:18:30|316.55|313.75|316.55|313.75|316.55|313.75|316.55|313.75|0
1641950320000|2022-01-12 01:18:40|316.68|313.88|316.68|313.88|316.68|313.88|316.68|313.88|0
1641950330000|2022-01-12 01:18:50|316.8|314|316.93|314.13|316.93|314.13|316.8|314|0
1641950340000|2022-01-12 01:19:00|317.06|314.26|317.06|314.26|317.06|314.26|317.06|314.26|0
1641950350000|2022-01-12 01:19:10|317.18|314.38|317.18|314.38|317.18|314.38|317.18|314.38|0
1641950360000|2022-01-12 01:19:20|317.31|314.51|317.31|314.51|317.31|314.51|317.31|314.51|0
1641950370000|2022-01-12 01:19:30|317.18|314.38|317.18|314.38|317.18|314.38|317.18|314.38|0
1641950380000|2022-01-12 01:19:40|317.31|314.51|317.31|314.51|317.31|314.51|317.31|314.51|0
1641950390000|2022-01-12 01:19:50|317.43|314.63|317.43|314.63|317.43|314.63|317.43|314.63|0
1641950410000|2022-01-12 01:20:10|317.5|314.7|317.5|314.7|317.5|314.7|317.5|314.7|0
1641950420000|2022-01-12 01:20:20|317.43|314.63|317.43|314.63|317.43|314.63|317.43|314.63|0
1641950430000|2022-01-12 01:20:30|317.31|314.51|317.31|314.51|317.31|314.51|317.31|314.51|0
1641950440000|2022-01-12 01:20:40|317.18|314.38|317.18|314.38|317.25|314.45|317.18|314.38|0
1641950460000|2022-01-12 01:21:00|317.12|314.32|317.18|314.38|317.18|314.38|317.12|314.32|0
1641950470000|2022-01-12 01:21:10|317.05|314.25|317.05|314.25|317.05|314.25|317.05|314.25|0
1641950500000|2022-01-12 01:21:40|317.18|314.38|317.18|314.38|317.18|314.38|317.18|314.38|0
1641950510000|2022-01-12 01:21:50|317.12|314.32|317.12|314.32|317.12|314.32|317.12|314.32|0
1641950520000|2022-01-12 01:22:00|317.05|314.25|317.18|314.38|317.18|314.38|317.05|314.25|0
1641950530000|2022-01-12 01:22:10|317.31|314.51|317.31|314.51|317.31|314.51|317.31|314.51|0
1641950550000|2022-01-12 01:22:30|317.24|314.44|317.18|314.38|317.24|314.44|317.18|314.38|0
1641950560000|2022-01-12 01:22:40|317.3|314.5|317.3|314.5|317.3|314.5|317.3|314.5|0
1641950570000|2022-01-12 01:22:50|317.24|314.44|317.05|314.25|317.24|314.44|317.05|314.25|0
1641950580000|2022-01-12 01:23:00|317.12|314.32|317.12|314.32|317.12|314.32|317.12|314.32|0
1641950590000|2022-01-12 01:23:10|317.05|314.25|317.05|314.25|317.05|314.25|317.05|314.25|0
1641950610000|2022-01-12 01:23:30|317.12|314.32|317.12|314.32|317.12|314.32|317.05|314.25|0
1641950620000|2022-01-12 01:23:40|317.05|314.25|317.05|314.25|317.18|314.38|317.05|314.25|0
1641950630000|2022-01-12 01:23:50|317.18|314.38|317.05|314.25|317.18|314.38|317.05|314.25|0
1641950640000|2022-01-12 01:24:00|317.12|314.32|317.12|314.32|317.12|314.32|317.12|314.32|0
1641950650000|2022-01-12 01:24:10|317.18|314.38|317.18|314.38|317.18|314.38|317.18|314.38|0
1641950660000|2022-01-12 01:24:20|317.05|314.25|316.93|314.13|317.05|314.25|316.93|314.13|0
1641950680000|2022-01-12 01:24:40|317.05|314.25|317.05|314.25|317.05|314.25|317.05|314.25|0
1641950700000|2022-01-12 01:25:00|317.18|314.38|317.18|314.38|317.18|314.38|317.18|314.38|0
1641950710000|2022-01-12 01:25:10|317.12|314.32|317.05|314.25|317.18|314.38|317.05|314.25|0
1641950750000|2022-01-12 01:25:50|316.99|314.19|316.99|314.19|316.99|314.19|316.93|314.13|0
1641950760000|2022-01-12 01:26:00|316.93|314.13|316.93|314.13|316.93|314.13|316.93|314.13|0
1641950790000|2022-01-12 01:26:30|316.8|314|316.8|314|316.8|314|316.8|314|0
1641950800000|2022-01-12 01:26:40|316.93|314.13|316.93|314.13|316.93|314.13|316.93|314.13|0
1641950830000|2022-01-12 01:27:10|316.8|314|316.93|314.13|316.93|314.13|316.8|314|0
1641950840000|2022-01-12 01:27:20|316.8|314|316.87|314.07|316.93|314.13|316.8|314|0
1641950850000|2022-01-12 01:27:30|316.8|314|316.93|314.13|316.93|314.13|316.8|314|0
1641950880000|2022-01-12 01:28:00|317.05|314.25|316.93|314.13|317.05|314.25|316.93|314.13|0
1641950910000|2022-01-12 01:28:30|317.05|314.25|317.05|314.25|317.05|314.25|317.05|314.25|0
1641950920000|2022-01-12 01:28:40|316.99|314.19|316.93|314.13|316.99|314.19|316.93|314.13|0
1641950960000|2022-01-12 01:29:20|316.8|314|316.8|314|316.8|314|316.8|314|0
1641950970000|2022-01-12 01:29:30|316.86|314.06|316.93|314.13|316.93|314.13|316.86|314.06|0
1641950980000|2022-01-12 01:29:40|316.99|314.19|316.99|314.19|316.99|314.19|316.99|314.19|0
1641950990000|2022-01-12 01:29:50|316.93|314.13|316.99|314.19|316.99|314.19|316.93|314.13|0
1641951000000|2022-01-12 01:30:00|316.93|314.13|316.93|314.13|316.93|314.13|316.93|314.13|0
1641951010000|2022-01-12 01:30:10|316.92|314.12|316.92|314.12|316.92|314.12|316.8|314|0
1641951020000|2022-01-12 01:30:20|316.99|314.19|316.99|314.19|316.99|314.19|316.99|314.19|0
1641951030000|2022-01-12 01:30:30|316.92|314.12|316.92|314.12|316.99|314.19|316.92|314.12|0
1641951040000|2022-01-12 01:30:40|316.99|314.19|316.92|314.12|316.99|314.19|316.92|314.12|0
1641951050000|2022-01-12 01:30:50|317.05|314.25|316.92|314.12|317.05|314.25|316.92|314.12|0
1641951060000|2022-01-12 01:31:00|316.8|314|316.67|313.87|316.8|314|316.61|313.81|0
1641951070000|2022-01-12 01:31:10|316.8|314|316.8|314|316.8|314|316.8|314|0
1641951090000|2022-01-12 01:31:30|316.67|313.87|316.8|314|316.8|314|316.67|313.87|0
1641951100000|2022-01-12 01:31:40|316.86|314.06|317.05|314.25|317.05|314.25|316.86|314.06|0
1641951120000|2022-01-12 01:32:00|317.12|314.32|317.05|314.25|317.12|314.32|317.05|314.25|0
1641951140000|2022-01-12 01:32:20|316.99|314.19|317.05|314.25|317.05|314.25|316.99|314.19|0
1641951160000|2022-01-12 01:32:40|317.11|314.31|317.11|314.31|317.18|314.38|317.05|314.25|0
1641951170000|2022-01-12 01:32:50|317.05|314.25|317.18|314.38|317.18|314.38|317.05|314.25|0
1641951180000|2022-01-12 01:33:00|317.11|314.31|316.74|313.94|317.11|314.31|316.74|313.94|0
1641951190000|2022-01-12 01:33:10|316.67|313.87|316.67|313.87|316.74|313.94|316.67|313.87|0
1641951200000|2022-01-12 01:33:20|316.92|314.12|316.92|314.12|316.92|314.12|316.8|314|0
1641951210000|2022-01-12 01:33:30|317.05|314.25|317.05|314.25|317.05|314.25|317.05|314.25|0
1641951220000|2022-01-12 01:33:40|317.17|314.37|317.17|314.37|317.17|314.37|317.17|314.37|0
1641951230000|2022-01-12 01:33:50|317.11|314.31|317.11|314.31|317.11|314.31|317.11|314.31|0
1641951240000|2022-01-12 01:34:00|317.05|314.25|317.05|314.25|317.05|314.25|317.05|314.25|0
1641951250000|2022-01-12 01:34:10|317.11|314.31|317.17|314.37|317.17|314.37|317.05|314.25|0
1641951260000|2022-01-12 01:34:20|317.11|314.31|317.3|314.5|317.3|314.5|317.11|314.31|0
1641951270000|2022-01-12 01:34:30|317.17|314.37|317.17|314.37|317.17|314.37|317.17|314.37|0
1641951280000|2022-01-12 01:34:40|317.3|314.5|317.17|314.37|317.3|314.5|317.17|314.37|0
1641951290000|2022-01-12 01:34:50|317.3|314.5|317.3|314.5|317.3|314.5|317.3|314.5|0
1641951310000|2022-01-12 01:35:10|317.24|314.44|317.3|314.5|317.3|314.5|317.17|314.37|0
1641951320000|2022-01-12 01:35:20|317.24|314.44|317.17|314.37|317.24|314.44|317.17|314.37|0
1641951330000|2022-01-12 01:35:30|317.3|314.5|317.17|314.37|317.3|314.5|317.17|314.37|0
1641951340000|2022-01-12 01:35:40|317.3|314.5|317.3|314.5|317.3|314.5|317.17|314.37|0
1641951350000|2022-01-12 01:35:50|317.17|314.37|317.17|314.37|317.17|314.37|317.11|314.31|0
1641951360000|2022-01-12 01:36:00|317.3|314.5|317.17|314.37|317.3|314.5|317.17|314.37|0
1641951370000|2022-01-12 01:36:10|317.11|314.31|317.05|314.25|317.11|314.31|317.05|314.25|0
1641951390000|2022-01-12 01:36:30|316.99|314.19|317.05|314.25|317.05|314.25|316.99|314.19|0
1641951400000|2022-01-12 01:36:40|316.92|314.12|317.05|314.25|317.05|314.25|316.92|314.12|0
1641951430000|2022-01-12 01:37:10|316.92|314.12|316.92|314.12|316.92|314.12|316.92|314.12|0
1641951440000|2022-01-12 01:37:20|316.8|314|316.92|314.12|316.92|314.12|316.8|314|0
1641951450000|2022-01-12 01:37:30|316.86|314.06|316.8|314|316.86|314.06|316.8|314|0
1641951460000|2022-01-12 01:37:40|316.92|314.12|316.92|314.12|316.92|314.12|316.92|314.12|0
1641951480000|2022-01-12 01:38:00|316.8|314|316.92|314.12|316.92|314.12|316.8|314|0
1641951490000|2022-01-12 01:38:10|317.05|314.25|317.11|314.31|317.11|314.31|317.05|314.25|0
1641951500000|2022-01-12 01:38:20|317.05|314.25|317.05|314.25|317.05|314.25|317.05|314.25|0
1641951520000|2022-01-12 01:38:40|316.99|314.19|316.99|314.19|316.99|314.19|316.99|314.19|0
1641951530000|2022-01-12 01:38:50|316.92|314.12|317.05|314.25|317.05|314.25|316.92|314.12|0
1641951540000|2022-01-12 01:39:00|316.92|314.12|317.05|314.25|317.05|314.25|316.92|314.12|0
1641951560000|2022-01-12 01:39:20|317.17|314.37|317.05|314.25|317.17|314.37|317.05|314.25|0
1641951570000|2022-01-12 01:39:30|316.92|314.12|316.86|314.06|316.92|314.12|316.8|314|0
1641951580000|2022-01-12 01:39:40|316.8|314|316.92|314.12|316.92|314.12|316.67|313.87|0
1641951590000|2022-01-12 01:39:50|316.8|314|316.8|314|316.8|314|316.8|314|0
1641951600000|2022-01-12 01:40:00|316.74|313.94|316.42|313.62|316.74|313.94|316.42|313.62|0
1641951610000|2022-01-12 01:40:10|316.29|313.49|316.54|313.74|316.54|313.74|316.29|313.49|0
1641951630000|2022-01-12 01:40:30|316.42|313.62|316.42|313.62|316.42|313.62|316.42|313.62|0
1641951640000|2022-01-12 01:40:40|316.29|313.49|316.36|313.56|316.42|313.62|316.29|313.49|0
1641951650000|2022-01-12 01:40:50|316.29|313.49|316.17|313.37|316.29|313.49|316.17|313.37|0
1641951660000|2022-01-12 01:41:00|316.29|313.49|316.29|313.49|316.29|313.49|316.17|313.37|0
1641951670000|2022-01-12 01:41:10|316.17|313.37|316.17|313.37|316.29|313.49|316.17|313.37|0
1641951680000|2022-01-12 01:41:20|316.04|313.24|316.29|313.49|316.29|313.49|316.04|313.24|0
1641951690000|2022-01-12 01:41:30|316.23|313.43|316.29|313.49|316.29|313.49|316.23|313.43|0
1641951700000|2022-01-12 01:41:40|316.42|313.62|316.42|313.62|316.48|313.68|316.42|313.62|0
1641951720000|2022-01-12 01:42:00|316.54|313.74|316.54|313.74|316.54|313.74|316.54|313.74|0
1641951730000|2022-01-12 01:42:10|316.79|313.99|317.05|314.25|317.05|314.25|316.79|313.99|0
1641951740000|2022-01-12 01:42:20|316.92|314.12|316.92|314.12|316.92|314.12|316.92|314.12|0
1641951750000|2022-01-12 01:42:30|316.79|313.99|316.92|314.12|316.92|314.12|316.79|313.99|0
1641951760000|2022-01-12 01:42:40|316.86|314.06|317.17|314.37|317.17|314.37|316.86|314.06|0
1641951770000|2022-01-12 01:42:50|317.05|314.25|317.17|314.37|317.3|314.5|317.05|314.25|0
1641951780000|2022-01-12 01:43:00|317.3|314.5|317.17|314.37|317.3|314.5|317.17|314.37|0
1641951790000|2022-01-12 01:43:10|317.24|314.44|317.42|314.62|317.42|314.62|317.24|314.44|0
1641951800000|2022-01-12 01:43:20|317.36|314.56|317.3|314.5|317.36|314.56|317.3|314.5|0
1641951810000|2022-01-12 01:43:30|317.17|314.37|317.3|314.5|317.3|314.5|317.17|314.37|0
1641951820000|2022-01-12 01:43:40|317.24|314.44|317.17|314.37|317.24|314.44|317.17|314.37|0
1641951840000|2022-01-12 01:44:00|317.3|314.5|317.24|314.44|317.3|314.5|317.17|314.37|0
1641951850000|2022-01-12 01:44:10|317.3|314.5|317.3|314.5|317.3|314.5|317.17|314.37|0
1641951860000|2022-01-12 01:44:20|317.36|314.56|317.3|314.5|317.36|314.56|317.3|314.5|0
1641951870000|2022-01-12 01:44:30|317.36|314.56|317.42|314.62|317.42|314.62|317.36|314.56|0
1641951880000|2022-01-12 01:44:40|317.55|314.75|317.55|314.75|317.55|314.75|317.55|314.75|0
1641951890000|2022-01-12 01:44:50|317.42|314.62|317.49|314.69|317.49|314.69|317.42|314.62|0
1641951900000|2022-01-12 01:45:00|317.55|314.75|317.3|314.5|317.55|314.75|317.3|314.5|0
1641951910000|2022-01-12 01:45:10|317.42|314.62|317.3|314.5|317.42|314.62|317.3|314.5|0
1641951920000|2022-01-12 01:45:20|317.17|314.37|317.17|314.37|317.24|314.44|317.17|314.37|0
1641951950000|2022-01-12 01:45:50|317.04|314.24|317.17|314.37|317.17|314.37|317.04|314.24|0
1641951970000|2022-01-12 01:46:10|317.11|314.31|317.11|314.31|317.11|314.31|317.11|314.31|0
1641951980000|2022-01-12 01:46:20|317.17|314.37|317.17|314.37|317.17|314.37|317.17|314.37|0
1641951990000|2022-01-12 01:46:30|317.04|314.24|317.04|314.24|317.04|314.24|317.04|314.24|0
1641952000000|2022-01-12 01:46:40|317.17|314.37|317.24|314.44|317.24|314.44|317.04|314.24|0
1641952010000|2022-01-12 01:46:50|317.3|314.5|317.17|314.37|317.3|314.5|317.17|314.37|0
1641952020000|2022-01-12 01:47:00|317.3|314.5|317.8|315|317.8|315|317.3|314.5|0
1641952030000|2022-01-12 01:47:10|318.18|315.38|318.3|315.5|318.81|316.01|318.18|315.38|0
1641952040000|2022-01-12 01:47:20|318.55|315.75|318.55|315.75|318.68|315.88|318.55|315.75|0
1641952050000|2022-01-12 01:47:30|318.68|315.88|318.93|316.13|318.93|316.13|318.68|315.88|0
1641952060000|2022-01-12 01:47:40|318.81|316.01|318.81|316.01|318.81|316.01|318.81|316.01|0
1641952070000|2022-01-12 01:47:50|319.06|316.26|319.18|316.38|319.18|316.38|318.81|316.01|0
1641952080000|2022-01-12 01:48:00|319.06|316.26|319|316.2|319.06|316.26|319|316.2|0
1641952090000|2022-01-12 01:48:10|318.81|316.01|318.68|315.88|318.81|316.01|318.68|315.88|0
1641952100000|2022-01-12 01:48:20|318.55|315.75|318.55|315.75|318.68|315.88|318.55|315.75|0
1641952110000|2022-01-12 01:48:30|318.68|315.88|318.81|316.01|318.81|316.01|318.68|315.88|0
1641952120000|2022-01-12 01:48:40|318.93|316.13|318.81|316.01|318.93|316.13|318.81|316.01|0
1641952130000|2022-01-12 01:48:50|318.68|315.88|318.68|315.88|318.75|315.95|318.68|315.88|0
1641952140000|2022-01-12 01:49:00|318.55|315.75|318.55|315.75|318.55|315.75|318.43|315.63|0
1641952160000|2022-01-12 01:49:20|318.62|315.82|318.55|315.75|318.62|315.82|318.55|315.75|0
1641952170000|2022-01-12 01:49:30|318.43|315.63|318.55|315.75|318.55|315.75|318.43|315.63|0
1641952180000|2022-01-12 01:49:40|318.49|315.69|318.49|315.69|318.49|315.69|318.49|315.69|0
1641952190000|2022-01-12 01:49:50|318.43|315.63|318.43|315.63|318.43|315.63|318.43|315.63|0
1641952200000|2022-01-12 01:50:00|318.3|315.5|318.3|315.5|318.3|315.5|318.17|315.37|0
1641952210000|2022-01-12 01:50:10|318.43|315.63|318.24|315.44|318.43|315.63|318.24|315.44|0
1641952220000|2022-01-12 01:50:20|318.17|315.37|318.17|315.37|318.17|315.37|318.17|315.37|0
1641952230000|2022-01-12 01:50:30|318.24|315.44|318.17|315.37|318.24|315.44|318.17|315.37|0
1641952260000|2022-01-12 01:51:00|318.24|315.44|318.43|315.63|318.55|315.75|318.24|315.44|0
1641952270000|2022-01-12 01:51:10|318.49|315.69|318.55|315.75|318.55|315.75|318.49|315.69|0
1641952280000|2022-01-12 01:51:20|318.68|315.88|318.68|315.88|318.68|315.88|318.68|315.88|0
1641952290000|2022-01-12 01:51:30|318.55|315.75|318.55|315.75|318.55|315.75|318.55|315.75|0
1641952300000|2022-01-12 01:51:40|318.43|315.63|318.3|315.5|318.43|315.63|318.3|315.5|0
1641952310000|2022-01-12 01:51:50|318.17|315.37|318.17|315.37|318.17|315.37|318.17|315.37|0
1641952330000|2022-01-12 01:52:10|318.05|315.25|318.3|315.5|318.3|315.5|318.05|315.25|0
1641952340000|2022-01-12 01:52:20|318.43|315.63|318.43|315.63|318.43|315.63|318.43|315.63|0
1641952350000|2022-01-12 01:52:30|318.3|315.5|318.17|315.37|318.3|315.5|318.17|315.37|0
1641952360000|2022-01-12 01:52:40|318.05|315.25|318.17|315.37|318.3|315.5|318.05|315.25|0
1641952370000|2022-01-12 01:52:50|317.99|315.19|317.99|315.19|317.99|315.19|317.99|315.19|0
1641952380000|2022-01-12 01:53:00|318.05|315.25|317.92|315.12|318.05|315.25|317.92|315.12|0
1641952390000|2022-01-12 01:53:10|318.05|315.25|318.05|315.25|318.05|315.25|318.05|315.25|0
1641952400000|2022-01-12 01:53:20|318.17|315.37|318.17|315.37|318.17|315.37|318.05|315.25|0
1641952420000|2022-01-12 01:53:40|318.3|315.5|318.36|315.56|318.43|315.63|318.3|315.5|0
1641952430000|2022-01-12 01:53:50|318.3|315.5|318.3|315.5|318.36|315.56|318.3|315.5|0
1641952440000|2022-01-12 01:54:00|318.36|315.56|318.43|315.63|318.43|315.63|318.3|315.5|0
1641952450000|2022-01-12 01:54:10|318.49|315.69|318.49|315.69|318.49|315.69|318.49|315.69|0
1641952460000|2022-01-12 01:54:20|318.43|315.63|318.55|315.75|318.55|315.75|318.43|315.63|0
1641952470000|2022-01-12 01:54:30|318.49|315.69|318.43|315.63|318.49|315.69|318.43|315.63|0
1641952480000|2022-01-12 01:54:40|318.24|315.44|318.3|315.5|318.3|315.5|318.24|315.44|0
1641952490000|2022-01-12 01:54:50|318.17|315.37|318.05|315.25|318.17|315.37|318.05|315.25|0
1641952500000|2022-01-12 01:55:00|318.17|315.37|318.3|315.5|318.3|315.5|318.17|315.37|0
1641952510000|2022-01-12 01:55:10|318.42|315.62|318.3|315.5|318.42|315.62|318.3|315.5|0
1641952520000|2022-01-12 01:55:20|318.17|315.37|318.24|315.44|318.24|315.44|318.17|315.37|0
1641952530000|2022-01-12 01:55:30|318.17|315.37|318.05|315.25|318.17|315.37|318.05|315.25|0
1641952540000|2022-01-12 01:55:40|317.92|315.12|317.92|315.12|317.92|315.12|317.92|315.12|0
1641952550000|2022-01-12 01:55:50|318.05|315.25|318.05|315.25|318.05|315.25|318.05|315.25|0
1641952560000|2022-01-12 01:56:00|317.99|315.19|317.92|315.12|317.99|315.19|317.92|315.12|0
1641952570000|2022-01-12 01:56:10|317.79|314.99|317.92|315.12|317.92|315.12|317.79|314.99|0
1641952590000|2022-01-12 01:56:30|317.79|314.99|317.67|314.87|317.79|314.99|317.67|314.87|0
1641952600000|2022-01-12 01:56:40|317.42|314.62|317.29|314.49|317.42|314.62|317.29|314.49|0
1641952610000|2022-01-12 01:56:50|317.42|314.62|317.54|314.74|317.54|314.74|317.42|314.62|0
1641952620000|2022-01-12 01:57:00|317.48|314.68|317.54|314.74|317.54|314.74|317.48|314.68|0
1641952630000|2022-01-12 01:57:10|317.48|314.68|317.48|314.68|317.48|314.68|317.48|314.68|0
1641952640000|2022-01-12 01:57:20|317.54|314.74|317.73|314.93|317.73|314.93|317.54|314.74|0
1641952650000|2022-01-12 01:57:30|317.79|314.99|317.79|314.99|317.79|314.99|317.79|314.99|0
1641952660000|2022-01-12 01:57:40|317.73|314.93|317.79|314.99|317.79|314.99|317.73|314.93|0
1641952670000|2022-01-12 01:57:50|317.67|314.87|317.79|314.99|317.79|314.99|317.67|314.87|0
1641952680000|2022-01-12 01:58:00|317.67|314.87|317.67|314.87|317.67|314.87|317.67|314.87|0
1641952690000|2022-01-12 01:58:10|317.54|314.74|317.54|314.74|317.54|314.74|317.48|314.68|0
1641952700000|2022-01-12 01:58:20|317.42|314.62|317.17|314.37|317.42|314.62|317.17|314.37|0
1641952710000|2022-01-12 01:58:30|317.29|314.49|317.54|314.74|317.54|314.74|317.29|314.49|0
1641952720000|2022-01-12 01:58:40|317.67|314.87|317.54|314.74|317.67|314.87|317.54|314.74|0
1641952730000|2022-01-12 01:58:50|317.48|314.68|317.48|314.68|317.48|314.68|317.48|314.68|0
1641952740000|2022-01-12 01:59:00|317.54|314.74|317.42|314.62|317.54|314.74|317.42|314.62|0
1641952750000|2022-01-12 01:59:10|317.36|314.56|317.16|314.36|317.42|314.62|317.16|314.36|0
1641952760000|2022-01-12 01:59:20|317.23|314.43|317.16|314.36|317.29|314.49|317.16|314.36|0
1641952770000|2022-01-12 01:59:30|317.29|314.49|317.42|314.62|317.42|314.62|317.29|314.49|0
1641952790000|2022-01-12 01:59:50|317.29|314.49|317.42|314.62|317.42|314.62|317.29|314.49|0
1641952800000|2022-01-12 02:00:00|317.29|314.49|317.42|314.62|317.42|314.62|317.29|314.49|0
1641952820000|2022-01-12 02:00:20|317.29|314.49|316.91|314.11|317.29|314.49|316.91|314.11|0
1641952830000|2022-01-12 02:00:30|316.66|313.86|316.73|313.93|316.73|313.93|316.66|313.86|0
1641952840000|2022-01-12 02:00:40|316.79|313.99|316.73|313.93|316.79|313.99|316.73|313.93|0
1641952850000|2022-01-12 02:00:50|316.66|313.86|316.79|313.99|316.79|313.99|316.66|313.86|0
1641952860000|2022-01-12 02:01:00|316.66|313.86|316.54|313.74|316.66|313.86|316.54|313.74|0
1641952870000|2022-01-12 02:01:10|316.48|313.68|316.54|313.74|316.66|313.86|316.48|313.68|0
1641952880000|2022-01-12 02:01:20|316.6|313.8|316.48|313.68|316.6|313.8|316.48|313.68|0
1641952890000|2022-01-12 02:01:30|316.54|313.74|316.66|313.86|316.66|313.86|316.54|313.74|0
1641952900000|2022-01-12 02:01:40|316.79|313.99|316.91|314.11|316.91|314.11|316.79|313.99|0
1641952910000|2022-01-12 02:01:50|316.79|313.99|316.6|313.8|316.79|313.99|316.54|313.74|0
1641952920000|2022-01-12 02:02:00|316.54|313.74|316.54|313.74|316.6|313.8|316.54|313.74|0
1641952930000|2022-01-12 02:02:10|316.6|313.8|316.6|313.8|316.6|313.8|316.6|313.8|0
1641952940000|2022-01-12 02:02:20|316.54|313.74|316.54|313.74|316.54|313.74|316.48|313.68|0
1641952950000|2022-01-12 02:02:30|316.41|313.61|316.41|313.61|316.41|313.61|316.41|313.61|0
1641952960000|2022-01-12 02:02:40|316.16|313.36|316.16|313.36|316.16|313.36|316.16|313.36|0
1641952970000|2022-01-12 02:02:50|316.1|313.3|316.16|313.36|316.16|313.36|316.03|313.23|0
1641952980000|2022-01-12 02:03:00|316.03|313.23|316.1|313.3|316.1|313.3|316.03|313.23|0
1641952990000|2022-01-12 02:03:10|316.03|313.23|316.16|313.36|316.16|313.36|316.03|313.23|0
1641953000000|2022-01-12 02:03:20|316.1|313.3|316.22|313.42|316.22|313.42|316.1|313.3|0
1641953010000|2022-01-12 02:03:30|316.28|313.48|316.28|313.48|316.28|313.48|316.22|313.42|0
1641953020000|2022-01-12 02:03:40|316.22|313.42|316.28|313.48|316.28|313.48|316.22|313.42|0
1641953040000|2022-01-12 02:04:00|316.22|313.42|316.28|313.48|316.28|313.48|316.22|313.42|0
1641953050000|2022-01-12 02:04:10|316.41|313.61|316.28|313.48|316.41|313.61|316.28|313.48|0
1641953070000|2022-01-12 02:04:30|316.41|313.61|316.28|313.48|316.41|313.61|316.28|313.48|0
1641953080000|2022-01-12 02:04:40|316.16|313.36|316.16|313.36|316.16|313.36|316.16|313.36|0
1641953090000|2022-01-12 02:04:50|316.03|313.23|315.53|312.73|316.03|313.23|315.53|312.73|0
1641953100000|2022-01-12 02:05:00|315.41|312.61|315.53|312.73|315.53|312.73|315.41|312.61|0
1641953120000|2022-01-12 02:05:20|315.66|312.86|315.66|312.86|315.66|312.86|315.66|312.86|0
1641953130000|2022-01-12 02:05:30|315.6|312.8|315.53|312.73|315.66|312.86|315.53|312.73|0
1641953140000|2022-01-12 02:05:40|315.66|312.86|315.66|312.86|315.66|312.86|315.66|312.86|0
1641953150000|2022-01-12 02:05:50|315.78|312.98|315.78|312.98|315.78|312.98|315.78|312.98|0
1641953160000|2022-01-12 02:06:00|315.6|312.8|315.66|312.86|315.66|312.86|315.53|312.73|0
1641953170000|2022-01-12 02:06:10|315.53|312.73|315.47|312.67|315.53|312.73|315.47|312.67|0
1641953180000|2022-01-12 02:06:20|315.53|312.73|315.66|312.86|315.66|312.86|315.53|312.73|0
1641953190000|2022-01-12 02:06:30|315.53|312.73|315.53|312.73|315.53|312.73|315.53|312.73|0
1641953200000|2022-01-12 02:06:40|315.6|312.8|315.78|312.98|315.78|312.98|315.6|312.8|0
1641953210000|2022-01-12 02:06:50|315.85|313.05|315.78|312.98|315.91|313.11|315.78|312.98|0
1641953220000|2022-01-12 02:07:00|315.66|312.86|315.78|312.98|315.78|312.98|315.66|312.86|0
1641953230000|2022-01-12 02:07:10|315.91|313.11|315.78|312.98|315.91|313.11|315.78|312.98|0
1641953250000|2022-01-12 02:07:30|315.91|313.11|316.03|313.23|316.03|313.23|315.78|312.98|0
1641953260000|2022-01-12 02:07:40|315.91|313.11|315.91|313.11|315.91|313.11|315.91|313.11|0
1641953270000|2022-01-12 02:07:50|315.97|313.17|315.97|313.17|315.97|313.17|315.97|313.17|0
1641953280000|2022-01-12 02:08:00|315.91|313.11|315.78|312.98|315.91|313.11|315.78|312.98|0
1641953290000|2022-01-12 02:08:10|315.91|313.11|315.97|313.17|315.97|313.17|315.85|313.05|0
1641953300000|2022-01-12 02:08:20|315.91|313.11|315.85|313.05|315.91|313.11|315.78|312.98|0
1641953310000|2022-01-12 02:08:30|315.78|312.98|315.78|312.98|315.78|312.98|315.78|312.98|0
1641953320000|2022-01-12 02:08:40|315.91|313.11|315.91|313.11|315.91|313.11|315.91|313.11|0
1641953330000|2022-01-12 02:08:50|316.03|313.23|315.97|313.17|316.03|313.23|315.97|313.17|0
1641953340000|2022-01-12 02:09:00|316.03|313.23|316.16|313.36|316.16|313.36|315.97|313.17|0
1641953350000|2022-01-12 02:09:10|316.28|313.48|316.28|313.48|316.28|313.48|316.28|313.48|0
1641953380000|2022-01-12 02:09:40|316.41|313.61|316.41|313.61|316.41|313.61|316.41|313.61|0
1641953390000|2022-01-12 02:09:50|316.47|313.67|316.41|313.61|316.47|313.67|316.28|313.48|0
1641953400000|2022-01-12 02:10:00|316.28|313.48|316.41|313.61|316.41|313.61|316.28|313.48|0
1641953410000|2022-01-12 02:10:10|316.47|313.67|316.53|313.73|316.53|313.73|316.47|313.67|0
1641953420000|2022-01-12 02:10:20|316.47|313.67|316.47|313.67|316.47|313.67|316.47|313.67|0
1641953430000|2022-01-12 02:10:30|316.53|313.73|316.53|313.73|316.6|313.8|316.53|313.73|0
1641953440000|2022-01-12 02:10:40|316.47|313.67|316.47|313.67|316.47|313.67|316.47|313.67|0
1641953450000|2022-01-12 02:10:50|316.41|313.61|316.41|313.61|316.41|313.61|316.41|313.61|0
1641953460000|2022-01-12 02:11:00|316.53|313.73|316.41|313.61|316.53|313.73|316.41|313.61|0
1641953470000|2022-01-12 02:11:10|316.28|313.48|316.41|313.61|316.41|313.61|316.28|313.48|0
1641953480000|2022-01-12 02:11:20|316.47|313.67|316.53|313.73|316.53|313.73|316.41|313.61|0
1641953490000|2022-01-12 02:11:30|316.47|313.67|316.47|313.67|316.47|313.67|316.47|313.67|0
1641953500000|2022-01-12 02:11:40|316.41|313.61|316.41|313.61|316.41|313.61|316.35|313.55|0
1641953510000|2022-01-12 02:11:50|316.28|313.48|316.16|313.36|316.28|313.48|316.03|313.23|0
1641953520000|2022-01-12 02:12:00|316.03|313.23|316.03|313.23|316.03|313.23|316.03|313.23|0
1641953530000|2022-01-12 02:12:10|316.1|313.3|315.9|313.1|316.1|313.3|315.9|313.1|0
1641953540000|2022-01-12 02:12:20|315.84|313.04|315.84|313.04|315.84|313.04|315.78|312.98|0
1641953550000|2022-01-12 02:12:30|315.9|313.1|315.9|313.1|315.9|313.1|315.9|313.1|0
1641953560000|2022-01-12 02:12:40|315.97|313.17|315.97|313.17|315.97|313.17|315.97|313.17|0
1641953570000|2022-01-12 02:12:50|316.03|313.23|316.03|313.23|316.03|313.23|316.03|313.23|0
1641953590000|2022-01-12 02:13:10|316.09|313.29|316.03|313.23|316.15|313.35|316.03|313.23|0
1641953610000|2022-01-12 02:13:30|316.15|313.35|316.03|313.23|316.15|313.35|316.03|313.23|0
1641953620000|2022-01-12 02:13:40|315.97|313.17|315.97|313.17|315.97|313.17|315.97|313.17|0
1641953630000|2022-01-12 02:13:50|316.03|313.23|315.9|313.1|316.03|313.23|315.9|313.1|0
1641953640000|2022-01-12 02:14:00|316.03|313.23|316.03|313.23|316.09|313.29|315.9|313.1|0
1641953650000|2022-01-12 02:14:10|315.9|313.1|315.9|313.1|315.9|313.1|315.9|313.1|0
1641953670000|2022-01-12 02:14:30|315.97|313.17|316.03|313.23|316.03|313.23|315.97|313.17|0
1641953690000|2022-01-12 02:14:50|315.97|313.17|316.03|313.23|316.03|313.23|315.97|313.17|0
1641953700000|2022-01-12 02:15:00|316.15|313.35|315.84|313.04|316.15|313.35|315.84|313.04|0
1641953710000|2022-01-12 02:15:10|315.78|312.98|315.84|313.04|315.84|313.04|315.78|312.98|0
1641953720000|2022-01-12 02:15:20|315.9|313.1|315.9|313.1|315.9|313.1|315.9|313.1|0
1641953740000|2022-01-12 02:15:40|316.03|313.23|316.03|313.23|316.03|313.23|316.03|313.23|0
1641953750000|2022-01-12 02:15:50|315.97|313.17|315.9|313.1|316.03|313.23|315.9|313.1|0
1641953760000|2022-01-12 02:16:00|316.03|313.23|316.03|313.23|316.03|313.23|316.03|313.23|0
1641953770000|2022-01-12 02:16:10|316.15|313.35|316.28|313.48|316.28|313.48|316.15|313.35|0
1641953790000|2022-01-12 02:16:30|316.22|313.42|316.15|313.35|316.28|313.48|316.15|313.35|0
1641953800000|2022-01-12 02:16:40|316.09|313.29|316.03|313.23|316.09|313.29|316.03|313.23|0
1641953810000|2022-01-12 02:16:50|316.15|313.35|316.09|313.29|316.15|313.35|316.09|313.29|0
1641953820000|2022-01-12 02:17:00|316.15|313.35|316.28|313.48|316.28|313.48|316.15|313.35|0
1641953830000|2022-01-12 02:17:10|316.15|313.35|316.15|313.35|316.15|313.35|316.15|313.35|0
1641953840000|2022-01-12 02:17:20|316.03|313.23|316.09|313.29|316.15|313.35|316.03|313.23|0
1641953850000|2022-01-12 02:17:30|316.03|313.23|316.03|313.23|316.03|313.23|315.97|313.17|0
1641953880000|2022-01-12 02:18:00|316.15|313.35|316.03|313.23|316.15|313.35|316.03|313.23|0
1641953890000|2022-01-12 02:18:10|315.9|313.1|315.9|313.1|315.9|313.1|315.9|313.1|0
1641953900000|2022-01-12 02:18:20|315.97|313.17|315.97|313.17|315.97|313.17|315.97|313.17|0
1641953910000|2022-01-12 02:18:30|315.9|313.1|315.9|313.1|315.9|313.1|315.9|313.1|0
1641953920000|2022-01-12 02:18:40|315.97|313.17|316.03|313.23|316.03|313.23|315.97|313.17|0
1641953950000|2022-01-12 02:19:10|316.15|313.35|316.15|313.35|316.15|313.35|316.09|313.29|0
1641953960000|2022-01-12 02:19:20|316.03|313.23|315.97|313.17|316.03|313.23|315.9|313.1|0
1641953970000|2022-01-12 02:19:30|316.03|313.23|316.03|313.23|316.03|313.23|316.03|313.23|0
1641953980000|2022-01-12 02:19:40|315.9|313.1|315.9|313.1|315.9|313.1|315.9|313.1|0
1641953990000|2022-01-12 02:19:50|315.78|312.98|315.65|312.85|315.78|312.98|315.65|312.85|0
1641954000000|2022-01-12 02:20:00|315.59|312.79|315.59|312.79|315.59|312.79|315.59|312.79|0
1641954010000|2022-01-12 02:20:10|315.65|312.85|315.53|312.73|315.65|312.85|315.53|312.73|0
1641954020000|2022-01-12 02:20:20|315.65|312.85|315.65|312.85|315.65|312.85|315.65|312.85|0
1641954030000|2022-01-12 02:20:30|315.53|312.73|315.53|312.73|315.53|312.73|315.53|312.73|0
1641954040000|2022-01-12 02:20:40|315.65|312.85|315.65|312.85|315.65|312.85|315.65|312.85|0
1641954060000|2022-01-12 02:21:00|315.53|312.73|315.53|312.73|315.53|312.73|315.53|312.73|0
1641954070000|2022-01-12 02:21:10|315.59|312.79|315.59|312.79|315.59|312.79|315.59|312.79|0
1641954080000|2022-01-12 02:21:20|315.53|312.73|315.53|312.73|315.53|312.73|315.53|312.73|0
1641954090000|2022-01-12 02:21:30|315.4|312.6|315.4|312.6|315.4|312.6|315.27|312.47|0
1641954100000|2022-01-12 02:21:40|315.34|312.54|315.34|312.54|315.34|312.54|315.34|312.54|0
1641954110000|2022-01-12 02:21:50|315.27|312.47|315.52|312.72|315.52|312.72|315.27|312.47|0
1641954120000|2022-01-12 02:22:00|315.46|312.66|315.4|312.6|315.46|312.66|315.4|312.6|0
1641954130000|2022-01-12 02:22:10|315.52|312.72|315.52|312.72|315.52|312.72|315.4|312.6|0
1641954160000|2022-01-12 02:22:40|315.4|312.6|315.52|312.72|315.52|312.72|315.4|312.6|0
1641954190000|2022-01-12 02:23:10|315.46|312.66|315.4|312.6|315.46|312.66|315.4|312.6|0
1641954200000|2022-01-12 02:23:20|315.27|312.47|315.27|312.47|315.4|312.6|315.27|312.47|0
1641954240000|2022-01-12 02:24:00|315.15|312.35|315.15|312.35|315.15|312.35|315.15|312.35|0
1641954250000|2022-01-12 02:24:10|315.27|312.47|315.27|312.47|315.27|312.47|315.15|312.35|0
1641954270000|2022-01-12 02:24:30|315.15|312.35|315.15|312.35|315.15|312.35|315.15|312.35|0
1641954300000|2022-01-12 02:25:00|315.27|312.47|315.4|312.6|315.4|312.6|315.15|312.35|0
1641954310000|2022-01-12 02:25:10|315.52|312.72|315.4|312.6|315.52|312.72|315.4|312.6|0
1641954320000|2022-01-12 02:25:20|315.52|312.72|315.4|312.6|315.52|312.72|315.4|312.6|0
1641954340000|2022-01-12 02:25:40|315.27|312.47|315.02|312.22|315.27|312.47|315.02|312.22|0
1641954350000|2022-01-12 02:25:50|315.09|312.29|315.15|312.35|315.15|312.35|315.02|312.22|0
1641954360000|2022-01-12 02:26:00|315.09|312.29|315.15|312.35|315.15|312.35|315.09|312.29|0
1641954390000|2022-01-12 02:26:30|315.27|312.47|315.27|312.47|315.27|312.47|315.27|312.47|0
1641954400000|2022-01-12 02:26:40|315.21|312.41|315.15|312.35|315.27|312.47|315.15|312.35|0
1641954420000|2022-01-12 02:27:00|315.27|312.47|315.27|312.47|315.27|312.47|315.27|312.47|0
1641954430000|2022-01-12 02:27:10|315.4|312.6|315.27|312.47|315.4|312.6|315.27|312.47|0
1641954440000|2022-01-12 02:27:20|315.15|312.35|315.27|312.47|315.27|312.47|315.15|312.35|0
1641954450000|2022-01-12 02:27:30|315.15|312.35|315.21|312.41|315.27|312.47|315.15|312.35|0
1641954460000|2022-01-12 02:27:40|315.27|312.47|315.15|312.35|315.27|312.47|315.15|312.35|0
1641954470000|2022-01-12 02:27:50|315.27|312.47|315.4|312.6|315.4|312.6|315.27|312.47|0
1641954480000|2022-01-12 02:28:00|315.27|312.47|315.4|312.6|315.4|312.6|315.27|312.47|0
1641954490000|2022-01-12 02:28:10|315.46|312.66|315.4|312.6|315.52|312.72|315.4|312.6|0
1641954530000|2022-01-12 02:28:50|315.27|312.47|315.4|312.6|315.4|312.6|315.27|312.47|0
1641954550000|2022-01-12 02:29:10|315.46|312.66|315.4|312.6|315.46|312.66|315.4|312.6|0
1641954570000|2022-01-12 02:29:30|315.34|312.54|315.27|312.47|315.34|312.54|315.27|312.47|0
1641954580000|2022-01-12 02:29:40|315.21|312.41|315.15|312.35|315.21|312.41|315.15|312.35|0
1641954600000|2022-01-12 02:30:00|315.02|312.22|315.02|312.22|315.02|312.22|315.02|312.22|0
1641954610000|2022-01-12 02:30:10|315.15|312.35|315.27|312.47|315.27|312.47|315.15|312.35|0
1641954620000|2022-01-12 02:30:20|315.4|312.6|315.46|312.66|315.46|312.66|315.4|312.6|0
1641954630000|2022-01-12 02:30:30|315.4|312.6|315.4|312.6|315.4|312.6|315.4|312.6|0
1641954650000|2022-01-12 02:30:50|315.52|312.72|315.52|312.72|315.52|312.72|315.46|312.66|0
1641954660000|2022-01-12 02:31:00|315.34|312.54|315.27|312.47|315.4|312.6|315.27|312.47|0
1641954670000|2022-01-12 02:31:10|315.52|312.72|315.52|312.72|315.59|312.79|315.52|312.72|0
1641954680000|2022-01-12 02:31:20|315.65|312.85|315.65|312.85|315.65|312.85|315.65|312.85|0
1641954690000|2022-01-12 02:31:30|315.77|312.97|315.65|312.85|315.77|312.97|315.65|312.85|0
1641954700000|2022-01-12 02:31:40|315.52|312.72|315.4|312.6|315.52|312.72|315.4|312.6|0
1641954710000|2022-01-12 02:31:50|315.46|312.66|315.4|312.6|315.46|312.66|315.4|312.6|0
1641954720000|2022-01-12 02:32:00|315.46|312.66|315.52|312.72|315.52|312.72|315.4|312.6|0
1641954730000|2022-01-12 02:32:10|315.59|312.79|315.65|312.85|315.65|312.85|315.52|312.72|0
1641954740000|2022-01-12 02:32:20|315.71|312.91|315.65|312.85|315.77|312.97|315.65|312.85|0
1641954750000|2022-01-12 02:32:30|315.71|312.91|315.65|312.85|315.71|312.91|315.65|312.85|0
1641954760000|2022-01-12 02:32:40|315.71|312.91|315.65|312.85|315.71|312.91|315.65|312.85|0
1641954780000|2022-01-12 02:33:00|315.52|312.72|315.65|312.85|315.65|312.85|315.52|312.72|0
1641954790000|2022-01-12 02:33:10|315.71|312.91|315.65|312.85|315.71|312.91|315.65|312.85|0
1641954800000|2022-01-12 02:33:20|315.77|312.97|315.77|312.97|315.77|312.97|315.77|312.97|0
1641954810000|2022-01-12 02:33:30|316.02|313.22|316.02|313.22|316.02|313.22|316.02|313.22|0
1641954820000|2022-01-12 02:33:40|315.9|313.1|315.77|312.97|315.9|313.1|315.77|312.97|0
1641954830000|2022-01-12 02:33:50|315.84|313.04|315.84|313.04|315.84|313.04|315.84|313.04|0
1641954840000|2022-01-12 02:34:00|315.77|312.97|315.71|312.91|315.77|312.97|315.71|312.91|0
1641954850000|2022-01-12 02:34:10|315.65|312.85|315.71|312.91|315.71|312.91|315.65|312.85|0
1641954860000|2022-01-12 02:34:20|315.77|312.97|315.77|312.97|315.77|312.97|315.77|312.97|0
1641954870000|2022-01-12 02:34:30|315.65|312.85|315.52|312.72|315.65|312.85|315.52|312.72|0
1641954900000|2022-01-12 02:35:00|315.64|312.84|315.58|312.78|315.64|312.84|315.58|312.78|0
1641954910000|2022-01-12 02:35:10|315.52|312.72|315.64|312.84|315.64|312.84|315.52|312.72|0
1641954920000|2022-01-12 02:35:20|315.77|312.97|315.64|312.84|315.77|312.97|315.64|312.84|0
1641954930000|2022-01-12 02:35:30|315.58|312.78|315.52|312.72|315.58|312.78|315.52|312.72|0
1641954970000|2022-01-12 02:36:10|315.58|312.78|315.52|312.72|315.64|312.84|315.52|312.72|0
1641954980000|2022-01-12 02:36:20|315.58|312.78|315.64|312.84|315.64|312.84|315.58|312.78|0
1641954990000|2022-01-12 02:36:30|315.58|312.78|315.52|312.72|315.64|312.84|315.52|312.72|0
1641955010000|2022-01-12 02:36:50|315.64|312.84|315.58|312.78|315.64|312.84|315.52|312.72|0
1641955020000|2022-01-12 02:37:00|315.52|312.72|315.52|312.72|315.52|312.72|315.52|312.72|0
1641955060000|2022-01-12 02:37:40|315.58|312.78|315.39|312.59|315.58|312.78|315.39|312.59|0
1641955070000|2022-01-12 02:37:50|315.52|312.72|315.64|312.84|315.64|312.84|315.52|312.72|0
1641955080000|2022-01-12 02:38:00|315.58|312.78|315.52|312.72|315.58|312.78|315.52|312.72|0
1641955100000|2022-01-12 02:38:20|315.58|312.78|315.77|312.97|315.77|312.97|315.58|312.78|0
1641955110000|2022-01-12 02:38:30|315.71|312.91|315.71|312.91|315.77|312.97|315.71|312.91|0
1641955120000|2022-01-12 02:38:40|315.77|312.97|315.77|312.97|315.77|312.97|315.77|312.97|0
1641955140000|2022-01-12 02:39:00|315.71|312.91|315.64|312.84|315.71|312.91|315.64|312.84|0
1641955150000|2022-01-12 02:39:10|315.52|312.72|315.64|312.84|315.64|312.84|315.52|312.72|0
1641955170000|2022-01-12 02:39:30|315.77|312.97|315.77|312.97|315.77|312.97|315.77|312.97|0
1641955190000|2022-01-12 02:39:50|315.64|312.84|315.64|312.84|315.64|312.84|315.64|312.84|0
1641955200000|2022-01-12 02:40:00|315.71|312.91|315.64|312.84|315.71|312.91|315.64|312.84|0
1641955210000|2022-01-12 02:40:10|315.71|312.91|315.77|312.97|315.77|312.97|315.71|312.91|0
1641955220000|2022-01-12 02:40:20|315.64|312.84|315.52|312.72|315.64|312.84|315.52|312.72|0
1641955230000|2022-01-12 02:40:30|315.64|312.84|315.64|312.84|315.64|312.84|315.64|312.84|0
1641955240000|2022-01-12 02:40:40|315.77|312.97|315.77|312.97|315.77|312.97|315.77|312.97|0
1641955260000|2022-01-12 02:41:00|315.64|312.84|315.52|312.72|315.64|312.84|315.52|312.72|0
1641955270000|2022-01-12 02:41:10|315.64|312.84|315.64|312.84|315.64|312.84|315.64|312.84|0
1641955300000|2022-01-12 02:41:40|315.71|312.91|315.64|312.84|315.71|312.91|315.64|312.84|0
1641955310000|2022-01-12 02:41:50|315.58|312.78|315.58|312.78|315.58|312.78|315.58|312.78|0
1641955320000|2022-01-12 02:42:00|315.64|312.84|315.58|312.78|315.64|312.84|315.58|312.78|0
1641955330000|2022-01-12 02:42:10|315.52|312.72|315.52|312.72|315.52|312.72|315.52|312.72|0
1641955340000|2022-01-12 02:42:20|315.58|312.78|315.52|312.72|315.58|312.78|315.52|312.72|0
1641955350000|2022-01-12 02:42:30|315.58|312.78|315.64|312.84|315.64|312.84|315.52|312.72|0
1641955360000|2022-01-12 02:42:40|315.58|312.78|315.64|312.84|315.64|312.84|315.58|312.78|0
1641955380000|2022-01-12 02:43:00|315.71|312.91|315.71|312.91|315.71|312.91|315.71|312.91|0
1641955390000|2022-01-12 02:43:10|315.64|312.84|315.64|312.84|315.64|312.84|315.64|312.84|0
1641955400000|2022-01-12 02:43:20|315.77|312.97|315.77|312.97|315.77|312.97|315.77|312.97|0
1641955410000|2022-01-12 02:43:30|315.64|312.84|315.64|312.84|315.64|312.84|315.64|312.84|0
1641955430000|2022-01-12 02:43:50|315.77|312.97|315.64|312.84|315.77|312.97|315.64|312.84|0
1641955440000|2022-01-12 02:44:00|315.71|312.91|315.77|312.97|315.77|312.97|315.64|312.84|0
1641955470000|2022-01-12 02:44:30|315.71|312.91|315.77|312.97|315.77|312.97|315.64|312.84|0
1641955480000|2022-01-12 02:44:40|315.89|313.09|315.89|313.09|315.89|313.09|315.89|313.09|0
1641955500000|2022-01-12 02:45:00|315.77|312.97|315.89|313.09|315.89|313.09|315.77|312.97|0
1641955510000|2022-01-12 02:45:10|315.83|313.03|315.89|313.09|315.89|313.09|315.83|313.03|0
1641955520000|2022-01-12 02:45:20|315.77|312.97|315.89|313.09|315.89|313.09|315.77|312.97|0
1641955570000|2022-01-12 02:46:10|316.02|313.22|316.02|313.22|316.08|313.28|316.02|313.22|0
1641955580000|2022-01-12 02:46:20|316.14|313.34|316.14|313.34|316.14|313.34|316.14|313.34|0
1641955590000|2022-01-12 02:46:30|316.02|313.22|315.89|313.09|316.02|313.22|315.83|313.03|0
1641955660000|2022-01-12 02:47:40|315.83|313.03|315.83|313.03|315.83|313.03|315.83|313.03|0
1641955670000|2022-01-12 02:47:50|315.77|312.97|315.76|312.96|315.77|312.97|315.76|312.96|0
1641955680000|2022-01-12 02:48:00|315.83|313.03|315.83|313.03|315.83|313.03|315.76|312.96|0
1641955690000|2022-01-12 02:48:10|315.89|313.09|315.76|312.96|315.89|313.09|315.76|312.96|0
1641955700000|2022-01-12 02:48:20|315.89|313.09|315.89|313.09|315.89|313.09|315.89|313.09|0
1641955750000|2022-01-12 02:49:10|315.95|313.15|315.89|313.09|315.95|313.15|315.89|313.09|0
1641955830000|2022-01-12 02:50:30|315.95|313.15|315.89|313.09|315.95|313.15|315.89|313.09|0
1641955860000|2022-01-12 02:51:00|315.95|313.15|316.01|313.21|316.01|313.21|315.89|313.09|0
1641955870000|2022-01-12 02:51:10|315.95|313.15|316.01|313.21|316.01|313.21|315.89|313.09|0
1641955880000|2022-01-12 02:51:20|315.95|313.15|316.01|313.21|316.01|313.21|315.95|313.15|0
1641955890000|2022-01-12 02:51:30|315.89|313.09|315.89|313.09|315.89|313.09|315.89|313.09|0
1641955900000|2022-01-12 02:51:40|315.83|313.03|315.83|313.03|315.83|313.03|315.83|313.03|0
1641955910000|2022-01-12 02:51:50|315.89|313.09|315.89|313.09|315.89|313.09|315.89|313.09|0
1641955920000|2022-01-12 02:52:00|316.01|313.21|316.26|313.46|316.26|313.46|316.01|313.21|0
1641955930000|2022-01-12 02:52:10|316.39|313.59|316.26|313.46|316.39|313.59|316.26|313.46|0
1641955940000|2022-01-12 02:52:20|316.2|313.4|316.26|313.46|316.26|313.46|316.2|313.4|0
1641955950000|2022-01-12 02:52:30|316.14|313.34|316.01|313.21|316.14|313.34|316.01|313.21|0
1641955960000|2022-01-12 02:52:40|316.14|313.34|316.01|313.21|316.14|313.34|316.01|313.21|0
1641955980000|2022-01-12 02:53:00|315.95|313.15|315.95|313.15|315.95|313.15|315.95|313.15|0
1641955990000|2022-01-12 02:53:10|315.89|313.09|315.89|313.09|315.89|313.09|315.89|313.09|0
1641956000000|2022-01-12 02:53:20|316.01|313.21|315.89|313.09|316.01|313.21|315.89|313.09|0
1641956020000|2022-01-12 02:53:40|315.76|312.96|315.76|312.96|315.76|312.96|315.76|312.96|0
1641956030000|2022-01-12 02:53:50|315.89|313.09|315.89|313.09|315.89|313.09|315.89|313.09|0
1641956040000|2022-01-12 02:54:00|315.76|312.96|315.76|312.96|315.76|312.96|315.76|312.96|0
1641956060000|2022-01-12 02:54:20|315.89|313.09|315.89|313.09|315.89|313.09|315.89|313.09|0
1641956070000|2022-01-12 02:54:30|315.76|312.96|315.76|312.96|315.76|312.96|315.76|312.96|0
1641956080000|2022-01-12 02:54:40|315.89|313.09|315.76|312.96|315.89|313.09|315.76|312.96|0
1641956090000|2022-01-12 02:54:50|315.83|313.03|315.83|313.03|315.89|313.09|315.83|313.03|0
1641956100000|2022-01-12 02:55:00|315.76|312.96|315.76|312.96|315.76|312.96|315.76|312.96|0
1641956110000|2022-01-12 02:55:10|315.83|313.03|315.76|312.96|315.83|313.03|315.76|312.96|0
1641956120000|2022-01-12 02:55:20|315.7|312.9|315.64|312.84|315.7|312.9|315.64|312.84|0
1641956130000|2022-01-12 02:55:30|315.51|312.71|315.51|312.71|315.51|312.71|315.51|312.71|0
1641956140000|2022-01-12 02:55:40|315.39|312.59|315.39|312.59|315.39|312.59|315.39|312.59|0
1641956150000|2022-01-12 02:55:50|315.33|312.53|315.26|312.46|315.33|312.53|315.26|312.46|0
1641956160000|2022-01-12 02:56:00|315.33|312.53|315.26|312.46|315.33|312.53|315.26|312.46|0
1641956170000|2022-01-12 02:56:10|315.33|312.53|315.26|312.46|315.33|312.53|315.26|312.46|0
1641956190000|2022-01-12 02:56:30|315.33|312.53|315.33|312.53|315.33|312.53|315.33|312.53|0
1641956200000|2022-01-12 02:56:40|315.26|312.46|315.33|312.53|315.33|312.53|315.26|312.46|0
1641956210000|2022-01-12 02:56:50|315.39|312.59|315.26|312.46|315.39|312.59|315.26|312.46|0
1641956220000|2022-01-12 02:57:00|315.33|312.53|315.39|312.59|315.39|312.59|315.33|312.53|0
1641956270000|2022-01-12 02:57:50|315.26|312.46|315.26|312.46|315.26|312.46|315.26|312.46|0
1641956280000|2022-01-12 02:58:00|315.39|312.59|315.39|312.59|315.39|312.59|315.39|312.59|0
1641956290000|2022-01-12 02:58:10|315.33|312.53|315.33|312.53|315.33|312.53|315.33|312.53|0
1641956300000|2022-01-12 02:58:20|315.39|312.59|315.39|312.59|315.39|312.59|315.39|312.59|0
1641956310000|2022-01-12 02:58:30|315.51|312.71|315.38|312.58|315.51|312.71|315.38|312.58|0
1641956320000|2022-01-12 02:58:40|315.45|312.65|315.51|312.71|315.51|312.71|315.45|312.65|0
1641956400000|2022-01-12 03:00:00|315.63|312.83|315.51|312.71|315.63|312.83|315.51|312.71|0
1641956420000|2022-01-12 03:00:20|315.38|312.58|315.38|312.58|315.38|312.58|315.38|312.58|0
1641956450000|2022-01-12 03:00:50|315.51|312.71|315.38|312.58|315.51|312.71|315.38|312.58|0
1641956460000|2022-01-12 03:01:00|315.45|312.65|315.26|312.46|315.45|312.65|315.26|312.46|0
1641956500000|2022-01-12 03:01:40|315.13|312.33|315.13|312.33|315.13|312.33|315.13|312.33|0
1641956540000|2022-01-12 03:02:20|315.26|312.46|315.38|312.58|315.38|312.58|315.26|312.46|0
1641956550000|2022-01-12 03:02:30|315.26|312.46|315.13|312.33|315.26|312.46|315.13|312.33|0
1641956560000|2022-01-12 03:02:40|315.26|312.46|315.26|312.46|315.26|312.46|315.26|312.46|0
1641956570000|2022-01-12 03:02:50|315.13|312.33|315.13|312.33|315.13|312.33|315.13|312.33|0
1641956580000|2022-01-12 03:03:00|315.2|312.4|315.26|312.46|315.26|312.46|315.2|312.4|0
1641956590000|2022-01-12 03:03:10|315.2|312.4|315.38|312.58|315.38|312.58|315.2|312.4|0
1641956600000|2022-01-12 03:03:20|315.32|312.52|315.38|312.58|315.38|312.58|315.32|312.52|0
1641956640000|2022-01-12 03:04:00|315.45|312.65|315.51|312.71|315.51|312.71|315.45|312.65|0
1641956660000|2022-01-12 03:04:20|315.63|312.83|315.51|312.71|315.63|312.83|315.51|312.71|0
1641956670000|2022-01-12 03:04:30|315.45|312.65|315.38|312.58|315.45|312.65|315.38|312.58|0
1641956700000|2022-01-12 03:05:00|315.32|312.52|315.38|312.58|315.38|312.58|315.32|312.52|0
1641956710000|2022-01-12 03:05:10|315.51|312.71|315.51|312.71|315.51|312.71|315.51|312.71|0
1641956720000|2022-01-12 03:05:20|315.45|312.65|315.38|312.58|315.51|312.71|315.38|312.58|0
1641956750000|2022-01-12 03:05:50|315.26|312.46|315.26|312.46|315.26|312.46|315.26|312.46|0
1641956770000|2022-01-12 03:06:10|315.13|312.33|315.26|312.46|315.26|312.46|315.13|312.33|0
1641956780000|2022-01-12 03:06:20|315.38|312.58|315.32|312.52|315.38|312.58|315.32|312.52|0
1641956790000|2022-01-12 03:06:30|315.38|312.58|315.38|312.58|315.38|312.58|315.38|312.58|0
1641956800000|2022-01-12 03:06:40|315.32|312.52|315.26|312.46|315.32|312.52|315.26|312.46|0
1641956810000|2022-01-12 03:06:50|315.2|312.4|315.26|312.46|315.26|312.46|315.2|312.4|0
1641956820000|2022-01-12 03:07:00|315.2|312.4|315.2|312.4|315.2|312.4|315.2|312.4|0
1641956830000|2022-01-12 03:07:10|315.26|312.46|315.26|312.46|315.26|312.46|315.26|312.46|0
1641956860000|2022-01-12 03:07:40|315.2|312.4|315.13|312.33|315.2|312.4|315.13|312.33|0
1641956870000|2022-01-12 03:07:50|315.26|312.46|315.2|312.4|315.26|312.46|315.2|312.4|0
1641956880000|2022-01-12 03:08:00|315.13|312.33|315.13|312.33|315.13|312.33|315.13|312.33|0
1641956920000|2022-01-12 03:08:40|315.2|312.4|315.2|312.4|315.2|312.4|315.2|312.4|0
1641956930000|2022-01-12 03:08:50|315.26|312.46|315.26|312.46|315.26|312.46|315.26|312.46|0
1641957000000|2022-01-12 03:10:00|315.38|312.58|315.13|312.33|315.38|312.58|315.13|312.33|0
1641957010000|2022-01-12 03:10:10|315.26|312.46|315.26|312.46|315.26|312.46|315.2|312.4|0
1641957020000|2022-01-12 03:10:20|315.2|312.4|315.26|312.46|315.26|312.46|315.2|312.4|0
1641957040000|2022-01-12 03:10:40|315.25|312.45|315.25|312.45|315.25|312.45|315.25|312.45|0
1641957060000|2022-01-12 03:11:00|315.38|312.58|315.38|312.58|315.38|312.58|315.38|312.58|0
1641957080000|2022-01-12 03:11:20|315.25|312.45|315.32|312.52|315.32|312.52|315.25|312.45|0
1641957090000|2022-01-12 03:11:30|315.25|312.45|315.38|312.58|315.38|312.58|315.25|312.45|0
1641957120000|2022-01-12 03:12:00|315.5|312.7|315.38|312.58|315.5|312.7|315.38|312.58|0
1641957130000|2022-01-12 03:12:10|315.44|312.64|315.5|312.7|315.5|312.7|315.44|312.64|0
1641957150000|2022-01-12 03:12:30|315.38|312.58|315.5|312.7|315.5|312.7|315.38|312.58|0
1641957160000|2022-01-12 03:12:40|315.44|312.64|315.44|312.64|315.44|312.64|315.44|312.64|0
1641957170000|2022-01-12 03:12:50|315.38|312.58|315.38|312.58|315.38|312.58|315.38|312.58|0
1641957210000|2022-01-12 03:13:30|315.5|312.7|315.38|312.58|315.5|312.7|315.38|312.58|0
1641957230000|2022-01-12 03:13:50|315.5|312.7|315.5|312.7|315.5|312.7|315.5|312.7|0
1641957240000|2022-01-12 03:14:00|315.57|312.77|315.5|312.7|315.57|312.77|315.5|312.7|0
1641957280000|2022-01-12 03:14:40|315.63|312.83|315.57|312.77|315.63|312.83|315.57|312.77|0
1641957290000|2022-01-12 03:14:50|315.5|312.7|315.63|312.83|315.63|312.83|315.5|312.7|0
1641957310000|2022-01-12 03:15:10|315.69|312.89|315.63|312.83|315.69|312.89|315.63|312.83|0
1641957330000|2022-01-12 03:15:30|315.5|312.7|315.5|312.7|315.5|312.7|315.5|312.7|0
1641957370000|2022-01-12 03:16:10|315.38|312.58|315.38|312.58|315.38|312.58|315.38|312.58|0
1641957390000|2022-01-12 03:16:30|315.25|312.45|315.38|312.58|315.38|312.58|315.25|312.45|0
1641957400000|2022-01-12 03:16:40|315.5|312.7|315.5|312.7|315.5|312.7|315.5|312.7|0
1641957430000|2022-01-12 03:17:10|315.38|312.58|315.44|312.64|315.44|312.64|315.38|312.58|0
1641957440000|2022-01-12 03:17:20|315.38|312.58|315.38|312.58|315.38|312.58|315.38|312.58|0
1641957480000|2022-01-12 03:18:00|315.5|312.7|315.38|312.58|315.5|312.7|315.38|312.58|0
1641957520000|2022-01-12 03:18:40|315.5|312.7|315.5|312.7|315.5|312.7|315.5|312.7|0
1641957530000|2022-01-12 03:18:50|315.38|312.58|315.38|312.58|315.5|312.7|315.38|312.58|0
1641957540000|2022-01-12 03:19:00|315.5|312.7|315.5|312.7|315.5|312.7|315.5|312.7|0
1641957550000|2022-01-12 03:19:10|315.38|312.58|315.38|312.58|315.38|312.58|315.38|312.58|0
1641957570000|2022-01-12 03:19:30|315.44|312.64|315.44|312.64|315.44|312.64|315.38|312.58|0
1641957580000|2022-01-12 03:19:40|315.5|312.7|315.5|312.7|315.5|312.7|315.44|312.64|0
1641957590000|2022-01-12 03:19:50|315.38|312.58|315.38|312.58|315.38|312.58|315.38|312.58|0
1641957600000|2022-01-12 03:20:00|315.25|312.45|315.32|312.52|315.32|312.52|315.25|312.45|0
1641957610000|2022-01-12 03:20:10|315.38|312.58|315.25|312.45|315.38|312.58|315.25|312.45|0
1641957620000|2022-01-12 03:20:20|315.38|312.58|315.13|312.33|315.38|312.58|315.13|312.33|0
1641957630000|2022-01-12 03:20:30|315.25|312.45|315.38|312.58|315.38|312.58|315.25|312.45|0
1641957650000|2022-01-12 03:20:50|315.5|312.7|315.5|312.7|315.5|312.7|315.5|312.7|0
1641957670000|2022-01-12 03:21:10|315.63|312.83|315.5|312.7|315.63|312.83|315.5|312.7|0
1641957680000|2022-01-12 03:21:20|315.63|312.83|315.5|312.7|315.63|312.83|315.5|312.7|0
1641957690000|2022-01-12 03:21:30|315.57|312.77|315.57|312.77|315.57|312.77|315.57|312.77|0
1641957700000|2022-01-12 03:21:40|315.63|312.83|315.44|312.64|315.63|312.83|315.44|312.64|0
1641957710000|2022-01-12 03:21:50|315.38|312.58|315.38|312.58|315.38|312.58|315.38|312.58|0
1641957730000|2022-01-12 03:22:10|315.25|312.45|315.25|312.45|315.25|312.45|315.25|312.45|0
1641957750000|2022-01-12 03:22:30|315.38|312.58|315.38|312.58|315.38|312.58|315.38|312.58|0
1641957760000|2022-01-12 03:22:40|315.5|312.7|315.5|312.7|315.5|312.7|315.5|312.7|0
1641957770000|2022-01-12 03:22:50|315.44|312.64|315.5|312.7|315.5|312.7|315.38|312.58|0
1641957780000|2022-01-12 03:23:00|315.57|312.77|315.57|312.77|315.57|312.77|315.57|312.77|0
1641957790000|2022-01-12 03:23:10|315.5|312.7|315.5|312.7|315.5|312.7|315.5|312.7|0
1641957800000|2022-01-12 03:23:20|315.57|312.77|315.57|312.77|315.57|312.77|315.57|312.77|0
1641957810000|2022-01-12 03:23:30|315.63|312.83|315.5|312.7|315.63|312.83|315.5|312.7|0
1641957820000|2022-01-12 03:23:40|315.57|312.77|315.57|312.77|315.57|312.77|315.57|312.77|0
1641957830000|2022-01-12 03:23:50|315.5|312.7|315.57|312.77|315.63|312.83|315.5|312.7|0
1641957840000|2022-01-12 03:24:00|315.63|312.83|315.5|312.7|315.63|312.83|315.5|312.7|0
1641957860000|2022-01-12 03:24:20|315.57|312.77|315.57|312.77|315.57|312.77|315.57|312.77|0
1641957870000|2022-01-12 03:24:30|315.63|312.83|315.56|312.76|315.63|312.83|315.56|312.76|0
1641957880000|2022-01-12 03:24:40|315.5|312.7|315.5|312.7|315.5|312.7|315.5|312.7|0
1641957890000|2022-01-12 03:24:50|315.44|312.64|315.44|312.64|315.44|312.64|315.44|312.64|0
1641957900000|2022-01-12 03:25:00|315.5|312.7|315.37|312.57|315.5|312.7|315.37|312.57|0
1641957910000|2022-01-12 03:25:10|315.25|312.45|315.25|312.45|315.25|312.45|315.25|312.45|0
1641957920000|2022-01-12 03:25:20|315.31|312.51|315.31|312.51|315.31|312.51|315.31|312.51|0
1641957930000|2022-01-12 03:25:30|315.25|312.45|315.31|312.51|315.31|312.51|315.25|312.45|0
1641957940000|2022-01-12 03:25:40|315.37|312.57|315.25|312.45|315.37|312.57|315.25|312.45|0
1641957970000|2022-01-12 03:26:10|315.12|312.32|315.12|312.32|315.12|312.32|315.12|312.32|0
1641957980000|2022-01-12 03:26:20|315.25|312.45|315.25|312.45|315.25|312.45|315.25|312.45|0
1641957990000|2022-01-12 03:26:30|315.19|312.39|315.25|312.45|315.25|312.45|315.19|312.39|0
1641958000000|2022-01-12 03:26:40|315.19|312.39|315.25|312.45|315.25|312.45|315.19|312.39|0
1641958010000|2022-01-12 03:26:50|315.19|312.39|315.12|312.32|315.19|312.39|315.12|312.32|0
1641958020000|2022-01-12 03:27:00|315|312.2|315|312.2|315.12|312.32|315|312.2|0
1641958030000|2022-01-12 03:27:10|315.12|312.32|315|312.2|315.12|312.32|315|312.2|0
1641958040000|2022-01-12 03:27:20|315.06|312.26|315.12|312.32|315.12|312.32|315.06|312.26|0
1641958060000|2022-01-12 03:27:40|315.25|312.45|315.12|312.32|315.25|312.45|315.12|312.32|0
1641958070000|2022-01-12 03:27:50|315.25|312.45|315.25|312.45|315.25|312.45|315.19|312.39|0
1641958080000|2022-01-12 03:28:00|315.19|312.39|315.19|312.39|315.19|312.39|315.19|312.39|0
1641958090000|2022-01-12 03:28:10|315.25|312.45|315.19|312.39|315.25|312.45|315.12|312.32|0
1641958100000|2022-01-12 03:28:20|315.25|312.45|315.25|312.45|315.25|312.45|315.25|312.45|0
1641958110000|2022-01-12 03:28:30|315.19|312.39|315.19|312.39|315.19|312.39|315.19|312.39|0
1641958120000|2022-01-12 03:28:40|315.25|312.45|315.25|312.45|315.25|312.45|315.25|312.45|0
1641958140000|2022-01-12 03:29:00|315.37|312.57|315.37|312.57|315.37|312.57|315.37|312.57|0
1641958180000|2022-01-12 03:29:40|315.5|312.7|315.37|312.57|315.5|312.7|315.37|312.57|0
1641958200000|2022-01-12 03:30:00|315.19|312.39|315.12|312.32|315.19|312.39|315.12|312.32|0
1641958210000|2022-01-12 03:30:10|315|312.2|315|312.2|315|312.2|315|312.2|0
1641958220000|2022-01-12 03:30:20|315.06|312.26|315.06|312.26|315.06|312.26|315.06|312.26|0
1641958230000|2022-01-12 03:30:30|315.12|312.32|315|312.2|315.12|312.32|315|312.2|0
1641958240000|2022-01-12 03:30:40|315.12|312.32|315|312.2|315.12|312.32|315|312.2|0
1641958250000|2022-01-12 03:30:50|314.87|312.07|314.87|312.07|314.87|312.07|314.87|312.07|0
1641958260000|2022-01-12 03:31:00|314.75|311.95|314.75|311.95|314.75|311.95|314.75|311.95|0
1641958290000|2022-01-12 03:31:30|314.62|311.82|314.62|311.82|314.62|311.82|314.62|311.82|0
1641958310000|2022-01-12 03:31:50|314.5|311.7|314.5|311.7|314.5|311.7|314.5|311.7|0
1641958320000|2022-01-12 03:32:00|314.56|311.76|314.56|311.76|314.56|311.76|314.56|311.76|0
1641958330000|2022-01-12 03:32:10|314.62|311.82|314.75|311.95|314.75|311.95|314.62|311.82|0
1641958340000|2022-01-12 03:32:20|314.87|312.07|315|312.2|315|312.2|314.87|312.07|0
1641958370000|2022-01-12 03:32:50|314.94|312.14|315|312.2|315|312.2|314.94|312.14|0
1641958380000|2022-01-12 03:33:00|314.87|312.07|315|312.2|315|312.2|314.87|312.07|0
1641958390000|2022-01-12 03:33:10|314.94|312.14|314.94|312.14|314.94|312.14|314.94|312.14|0
1641958400000|2022-01-12 03:33:20|314.87|312.07|314.87|312.07|314.87|312.07|314.81|312.01|0
1641958420000|2022-01-12 03:33:40|314.81|312.01|314.87|312.07|314.87|312.07|314.81|312.01|0
1641958430000|2022-01-12 03:33:50|315|312.2|315|312.2|315|312.2|315|312.2|0
1641958440000|2022-01-12 03:34:00|314.87|312.07|314.87|312.07|315|312.2|314.87|312.07|0
1641958450000|2022-01-12 03:34:10|315|312.2|315|312.2|315|312.2|315|312.2|0
1641958460000|2022-01-12 03:34:20|314.94|312.14|314.87|312.07|315|312.2|314.87|312.07|0
1641958470000|2022-01-12 03:34:30|314.94|312.14|314.94|312.14|314.94|312.14|314.87|312.07|0
1641958480000|2022-01-12 03:34:40|314.87|312.07|314.87|312.07|314.87|312.07|314.87|312.07|0
1641958500000|2022-01-12 03:35:00|314.81|312.01|314.87|312.07|314.87|312.07|314.81|312.01|0
1641958510000|2022-01-12 03:35:10|314.74|311.94|314.87|312.07|314.87|312.07|314.74|311.94|0
1641958550000|2022-01-12 03:35:50|314.74|311.94|314.87|312.07|314.87|312.07|314.74|311.94|0
1641958560000|2022-01-12 03:36:00|314.81|312.01|314.87|312.07|314.87|312.07|314.81|312.01|0
1641958580000|2022-01-12 03:36:20|314.74|311.94|314.74|311.94|314.81|312.01|314.74|311.94|0
1641958600000|2022-01-12 03:36:40|314.81|312.01|314.81|312.01|314.81|312.01|314.81|312.01|0
1641958610000|2022-01-12 03:36:50|314.87|312.07|314.87|312.07|314.87|312.07|314.87|312.07|0
1641958620000|2022-01-12 03:37:00|314.99|312.19|314.93|312.13|314.99|312.19|314.93|312.13|0
1641958630000|2022-01-12 03:37:10|314.99|312.19|314.87|312.07|314.99|312.19|314.87|312.07|0
1641958660000|2022-01-12 03:37:40|314.74|311.94|314.74|311.94|314.74|311.94|314.74|311.94|0
1641958670000|2022-01-12 03:37:50|314.62|311.82|314.62|311.82|314.62|311.82|314.62|311.82|0
1641958690000|2022-01-12 03:38:10|314.74|311.94|314.74|311.94|314.74|311.94|314.74|311.94|0
1641958700000|2022-01-12 03:38:20|314.68|311.88|314.62|311.82|314.68|311.88|314.62|311.82|0
1641958710000|2022-01-12 03:38:30|314.49|311.69|314.49|311.69|314.49|311.69|314.49|311.69|0
1641958720000|2022-01-12 03:38:40|314.37|311.57|314.37|311.57|314.37|311.57|314.37|311.57|0
1641958760000|2022-01-12 03:39:20|314.49|311.69|314.62|311.82|314.62|311.82|314.49|311.69|0
1641958790000|2022-01-12 03:39:50|314.74|311.94|314.74|311.94|314.74|311.94|314.74|311.94|0
1641958800000|2022-01-12 03:40:00|314.62|311.82|314.74|311.94|314.74|311.94|314.62|311.82|0
1641958810000|2022-01-12 03:40:10|314.62|311.82|314.74|311.94|314.87|312.07|314.62|311.82|0
1641958820000|2022-01-12 03:40:20|314.68|311.88|314.74|311.94|314.74|311.94|314.68|311.88|0
1641958850000|2022-01-12 03:40:50|314.87|312.07|314.87|312.07|314.87|312.07|314.87|312.07|0
1641958890000|2022-01-12 03:41:30|314.74|311.94|314.74|311.94|314.74|311.94|314.74|311.94|0
1641958900000|2022-01-12 03:41:40|314.81|312.01|314.87|312.07|314.87|312.07|314.81|312.01|0
1641958910000|2022-01-12 03:41:50|314.81|312.01|314.87|312.07|314.87|312.07|314.81|312.01|0
1641958930000|2022-01-12 03:42:10|314.99|312.19|314.99|312.19|314.99|312.19|314.99|312.19|0
1641958940000|2022-01-12 03:42:20|314.93|312.13|314.93|312.13|314.93|312.13|314.93|312.13|0
1641958950000|2022-01-12 03:42:30|314.99|312.19|314.87|312.07|314.99|312.19|314.87|312.07|0
1641958960000|2022-01-12 03:42:40|314.99|312.19|314.99|312.19|314.99|312.19|314.99|312.19|0
1641958980000|2022-01-12 03:43:00|314.93|312.13|314.87|312.07|314.93|312.13|314.87|312.07|0
1641958990000|2022-01-12 03:43:10|314.93|312.13|314.93|312.13|314.93|312.13|314.93|312.13|0
1641959000000|2022-01-12 03:43:20|314.99|312.19|314.99|312.19|314.99|312.19|314.99|312.19|0
1641959020000|2022-01-12 03:43:40|314.87|312.07|314.87|312.07|314.87|312.07|314.87|312.07|0
1641959030000|2022-01-12 03:43:50|314.99|312.19|314.87|312.07|314.99|312.19|314.87|312.07|0
1641959060000|2022-01-12 03:44:20|314.99|312.19|314.87|312.07|314.99|312.19|314.87|312.07|0
1641959070000|2022-01-12 03:44:30|314.99|312.19|314.99|312.19|314.99|312.19|314.99|312.19|0
1641959100000|2022-01-12 03:45:00|314.93|312.13|314.99|312.19|314.99|312.19|314.93|312.13|0
1641959110000|2022-01-12 03:45:10|315.06|312.26|315.12|312.32|315.12|312.32|315.06|312.26|0
1641959120000|2022-01-12 03:45:20|314.99|312.19|314.93|312.13|314.99|312.19|314.93|312.13|0
1641959130000|2022-01-12 03:45:30|315.06|312.26|315.06|312.26|315.06|312.26|314.99|312.19|0
1641959140000|2022-01-12 03:45:40|315.12|312.32|315.12|312.32|315.12|312.32|315.12|312.32|0
1641959160000|2022-01-12 03:46:00|315.24|312.44|315.24|312.44|315.24|312.44|315.18|312.38|0
1641959180000|2022-01-12 03:46:20|315.12|312.32|315.12|312.32|315.24|312.44|315.12|312.32|0
1641959230000|2022-01-12 03:47:10|314.99|312.19|314.99|312.19|314.99|312.19|314.99|312.19|0
1641959280000|2022-01-12 03:48:00|314.93|312.13|314.86|312.06|314.93|312.13|314.86|312.06|0
1641959290000|2022-01-12 03:48:10|314.99|312.19|314.99|312.19|314.99|312.19|314.93|312.13|0
1641959300000|2022-01-12 03:48:20|314.93|312.13|314.99|312.19|314.99|312.19|314.93|312.13|0
1641959310000|2022-01-12 03:48:30|314.93|312.13|314.93|312.13|314.93|312.13|314.93|312.13|0
1641959320000|2022-01-12 03:48:40|314.99|312.19|314.99|312.19|314.99|312.19|314.99|312.19|0
1641959330000|2022-01-12 03:48:50|315.05|312.25|315.05|312.25|315.05|312.25|315.05|312.25|0
1641959340000|2022-01-12 03:49:00|315.11|312.31|315.11|312.31|315.11|312.31|315.11|312.31|0
1641959350000|2022-01-12 03:49:10|315.05|312.25|314.99|312.19|315.05|312.25|314.99|312.19|0
1641959360000|2022-01-12 03:49:20|315.05|312.25|315.05|312.25|315.05|312.25|315.05|312.25|0
1641959370000|2022-01-12 03:49:30|314.99|312.19|314.99|312.19|314.99|312.19|314.99|312.19|0
1641959380000|2022-01-12 03:49:40|315.05|312.25|315.05|312.25|315.05|312.25|315.05|312.25|0
1641959390000|2022-01-12 03:49:50|315.11|312.31|315.11|312.31|315.11|312.31|315.11|312.31|0
1641959400000|2022-01-12 03:50:00|314.99|312.19|314.99|312.19|314.99|312.19|314.99|312.19|0
1641959420000|2022-01-12 03:50:20|314.93|312.13|314.99|312.19|314.99|312.19|314.86|312.06|0
1641959430000|2022-01-12 03:50:30|314.86|312.06|314.86|312.06|314.86|312.06|314.86|312.06|0
1641959440000|2022-01-12 03:50:40|314.93|312.13|314.93|312.13|314.93|312.13|314.93|312.13|0
1641959450000|2022-01-12 03:50:50|314.86|312.06|314.93|312.13|314.93|312.13|314.86|312.06|0
1641959460000|2022-01-12 03:51:00|314.86|312.06|314.86|312.06|314.93|312.13|314.86|312.06|0
1641959470000|2022-01-12 03:51:10|314.93|312.13|314.86|312.06|314.93|312.13|314.86|312.06|0
1641959490000|2022-01-12 03:51:30|314.74|311.94|314.74|311.94|314.74|311.94|314.74|311.94|0
1641959510000|2022-01-12 03:51:50|314.86|312.06|314.86|312.06|314.86|312.06|314.86|312.06|0
1641959520000|2022-01-12 03:52:00|314.8|312|314.8|312|314.8|312|314.8|312|0
1641959530000|2022-01-12 03:52:10|314.86|312.06|314.86|312.06|314.86|312.06|314.86|312.06|0
1641959540000|2022-01-12 03:52:20|314.93|312.13|314.93|312.13|314.93|312.13|314.93|312.13|0
1641959550000|2022-01-12 03:52:30|314.99|312.19|314.99|312.19|314.99|312.19|314.93|312.13|0
1641959570000|2022-01-12 03:52:50|314.93|312.13|314.93|312.13|314.93|312.13|314.93|312.13|0
1641959580000|2022-01-12 03:53:00|314.99|312.19|314.86|312.06|314.99|312.19|314.86|312.06|0
1641959680000|2022-01-12 03:54:40|314.74|311.94|314.74|311.94|314.74|311.94|314.74|311.94|0
1641959690000|2022-01-12 03:54:50|314.68|311.88|314.61|311.81|314.68|311.88|314.61|311.81|0
1641959700000|2022-01-12 03:55:00|314.49|311.69|314.61|311.81|314.61|311.81|314.49|311.69|0
1641959710000|2022-01-12 03:55:10|314.68|311.88|314.61|311.81|314.68|311.88|314.61|311.81|0
1641959730000|2022-01-12 03:55:30|314.74|311.94|314.74|311.94|314.74|311.94|314.74|311.94|0
1641959750000|2022-01-12 03:55:50|314.68|311.88|314.61|311.81|314.68|311.88|314.61|311.81|0
1641959760000|2022-01-12 03:56:00|314.68|311.88|314.74|311.94|314.74|311.94|314.61|311.81|0
1641959770000|2022-01-12 03:56:10|314.68|311.88|314.68|311.88|314.68|311.88|314.68|311.88|0
1641959780000|2022-01-12 03:56:20|314.74|311.94|314.74|311.94|314.74|311.94|314.74|311.94|0
1641959870000|2022-01-12 03:57:50|314.61|311.81|314.61|311.81|314.61|311.81|314.61|311.81|0
1641959970000|2022-01-12 03:59:30|314.49|311.69|314.49|311.69|314.49|311.69|314.49|311.69|0
1641960000000|2022-01-12 04:00:00|314.36|311.56|314.36|311.56|314.36|311.56|314.36|311.56|0
1641960030000|2022-01-12 04:00:30|314.24|311.44|314.36|311.56|314.36|311.56|314.24|311.44|0
1641960040000|2022-01-12 04:00:40|314.23|311.43|314.23|311.43|314.23|311.43|314.23|311.43|0
1641960050000|2022-01-12 04:00:50|314.36|311.56|314.23|311.43|314.36|311.56|314.23|311.43|0
1641960060000|2022-01-12 04:01:00|314.36|311.56|314.36|311.56|314.36|311.56|314.36|311.56|0
1641960070000|2022-01-12 04:01:10|314.42|311.62|314.42|311.62|314.42|311.62|314.42|311.62|0
1641960080000|2022-01-12 04:01:20|314.48|311.68|314.48|311.68|314.48|311.68|314.48|311.68|0
1641960090000|2022-01-12 04:01:30|314.55|311.75|314.55|311.75|314.55|311.75|314.55|311.75|0
1641960100000|2022-01-12 04:01:40|314.48|311.68|314.48|311.68|314.48|311.68|314.48|311.68|0
1641960110000|2022-01-12 04:01:50|314.61|311.81|314.48|311.68|314.61|311.81|314.48|311.68|0
1641960150000|2022-01-12 04:02:30|314.61|311.81|314.55|311.75|314.61|311.81|314.48|311.68|0
1641960160000|2022-01-12 04:02:40|314.48|311.68|314.48|311.68|314.48|311.68|314.48|311.68|0
1641960180000|2022-01-12 04:03:00|314.61|311.81|314.36|311.56|314.61|311.81|314.36|311.56|0
1641960190000|2022-01-12 04:03:10|314.23|311.43|314.23|311.43|314.23|311.43|314.23|311.43|0
1641960230000|2022-01-12 04:03:50|314.3|311.5|314.23|311.43|314.3|311.5|314.23|311.43|0
1641960240000|2022-01-12 04:04:00|314.36|311.56|314.23|311.43|314.36|311.56|314.23|311.43|0
1641960270000|2022-01-12 04:04:30|314.11|311.31|314.11|311.31|314.11|311.31|314.11|311.31|0
1641960290000|2022-01-12 04:04:50|314.17|311.37|314.17|311.37|314.23|311.43|314.17|311.37|0
1641960300000|2022-01-12 04:05:00|314.11|311.31|314.11|311.31|314.11|311.31|314.11|311.31|0
1641960340000|2022-01-12 04:05:40|314.23|311.43|314.23|311.43|314.23|311.43|314.23|311.43|0
1641960390000|2022-01-12 04:06:30|314.36|311.56|314.23|311.43|314.36|311.56|314.23|311.43|0
1641960400000|2022-01-12 04:06:40|314.3|311.5|314.3|311.5|314.3|311.5|314.3|311.5|0
1641960410000|2022-01-12 04:06:50|314.23|311.43|314.23|311.43|314.23|311.43|314.23|311.43|0
1641960420000|2022-01-12 04:07:00|314.17|311.37|314.23|311.43|314.23|311.43|314.17|311.37|0
1641960470000|2022-01-12 04:07:50|314.11|311.31|314.11|311.31|314.11|311.31|314.11|311.31|0
1641960490000|2022-01-12 04:08:10|314.17|311.37|314.17|311.37|314.17|311.37|314.17|311.37|0
1641960500000|2022-01-12 04:08:20|314.23|311.43|314.23|311.43|314.23|311.43|314.23|311.43|0
1641960550000|2022-01-12 04:09:10|314.11|311.31|314.11|311.31|314.11|311.31|314.11|311.31|0
1641960600000|2022-01-12 04:10:00|314.23|311.43|314.11|311.31|314.23|311.43|314.11|311.31|0
1641960610000|2022-01-12 04:10:10|314.23|311.43|314.11|311.31|314.23|311.43|314.11|311.31|0
1641960620000|2022-01-12 04:10:20|314.23|311.43|314.23|311.43|314.23|311.43|314.23|311.43|0
1641960630000|2022-01-12 04:10:30|314.3|311.5|314.23|311.43|314.3|311.5|314.23|311.43|0
1641960640000|2022-01-12 04:10:40|314.3|311.5|314.23|311.43|314.3|311.5|314.23|311.43|0
1641960650000|2022-01-12 04:10:50|314.36|311.56|314.36|311.56|314.36|311.56|314.36|311.56|0
1641960660000|2022-01-12 04:11:00|314.23|311.43|314.23|311.43|314.23|311.43|314.23|311.43|0
1641960680000|2022-01-12 04:11:20|314.36|311.56|314.36|311.56|314.36|311.56|314.36|311.56|0
1641960770000|2022-01-12 04:12:50|314.35|311.55|314.35|311.55|314.35|311.55|314.35|311.55|0
1641960790000|2022-01-12 04:13:10|314.23|311.43|314.23|311.43|314.23|311.43|314.23|311.43|0
1641960810000|2022-01-12 04:13:30|314.29|311.49|314.23|311.43|314.29|311.49|314.23|311.43|0
1641960830000|2022-01-12 04:13:50|314.35|311.55|314.35|311.55|314.35|311.55|314.35|311.55|0
1641960890000|2022-01-12 04:14:50|314.29|311.49|314.23|311.43|314.29|311.49|314.23|311.43|0
1641960940000|2022-01-12 04:15:40|314.35|311.55|314.35|311.55|314.35|311.55|314.35|311.55|0
1641960970000|2022-01-12 04:16:10|314.48|311.68|314.35|311.55|314.48|311.68|314.35|311.55|0
1641960980000|2022-01-12 04:16:20|314.42|311.62|314.35|311.55|314.42|311.62|314.35|311.55|0
1641960990000|2022-01-12 04:16:30|314.42|311.62|314.42|311.62|314.42|311.62|314.42|311.62|0
1641961000000|2022-01-12 04:16:40|314.48|311.68|314.48|311.68|314.48|311.68|314.48|311.68|0
1641961010000|2022-01-12 04:16:50|314.6|311.8|314.48|311.68|314.6|311.8|314.48|311.68|0
1641961020000|2022-01-12 04:17:00|314.6|311.8|314.6|311.8|314.6|311.8|314.6|311.8|0
1641961030000|2022-01-12 04:17:10|314.54|311.74|314.54|311.74|314.54|311.74|314.54|311.74|0
1641961040000|2022-01-12 04:17:20|314.48|311.68|314.48|311.68|314.54|311.74|314.48|311.68|0
1641961130000|2022-01-12 04:18:50|314.6|311.8|314.6|311.8|314.6|311.8|314.6|311.8|0
1641961160000|2022-01-12 04:19:20|314.54|311.74|314.6|311.8|314.6|311.8|314.54|311.74|0
1641961170000|2022-01-12 04:19:30|314.54|311.74|314.48|311.68|314.54|311.74|314.48|311.68|0
1641961200000|2022-01-12 04:20:00|314.54|311.74|314.6|311.8|314.6|311.8|314.54|311.74|0
1641961210000|2022-01-12 04:20:10|314.48|311.68|314.48|311.68|314.48|311.68|314.48|311.68|0
1641961310000|2022-01-12 04:21:50|314.54|311.74|314.54|311.74|314.54|311.74|314.54|311.74|0
1641961320000|2022-01-12 04:22:00|314.6|311.8|314.48|311.68|314.6|311.8|314.48|311.68|0
1641961330000|2022-01-12 04:22:10|314.6|311.8|314.6|311.8|314.6|311.8|314.6|311.8|0
1641961340000|2022-01-12 04:22:20|314.73|311.93|314.73|311.93|314.73|311.93|314.73|311.93|0
1641961350000|2022-01-12 04:22:30|314.6|311.8|314.6|311.8|314.6|311.8|314.6|311.8|0
1641961360000|2022-01-12 04:22:40|314.73|311.93|314.73|311.93|314.73|311.93|314.73|311.93|0
1641961390000|2022-01-12 04:23:10|314.6|311.8|314.6|311.8|314.6|311.8|314.6|311.8|0
1641961400000|2022-01-12 04:23:20|314.67|311.87|314.67|311.87|314.67|311.87|314.67|311.87|0
1641961410000|2022-01-12 04:23:30|314.73|311.93|314.73|311.93|314.73|311.93|314.73|311.93|0
1641961510000|2022-01-12 04:25:10|314.72|311.92|314.72|311.92|314.72|311.92|314.72|311.92|0
1641961690000|2022-01-12 04:28:10|314.85|312.05|314.85|312.05|314.85|312.05|314.85|312.05|0
1641961700000|2022-01-12 04:28:20|314.97|312.17|314.97|312.17|314.97|312.17|314.97|312.17|0
1641961730000|2022-01-12 04:28:50|315.1|312.3|315.1|312.3|315.1|312.3|315.1|312.3|0
1641961740000|2022-01-12 04:29:00|314.97|312.17|314.97|312.17|315.04|312.24|314.97|312.17|0
1641961750000|2022-01-12 04:29:10|315.04|312.24|314.97|312.17|315.04|312.24|314.97|312.17|0
1641961780000|2022-01-12 04:29:40|314.85|312.05|314.91|312.11|314.91|312.11|314.85|312.05|0
1641961790000|2022-01-12 04:29:50|314.85|312.05|314.85|312.05|314.85|312.05|314.85|312.05|0
1641961840000|2022-01-12 04:30:40|314.97|312.17|314.97|312.17|314.97|312.17|314.97|312.17|0
1641961860000|2022-01-12 04:31:00|314.91|312.11|314.85|312.05|314.91|312.11|314.85|312.05|0
1641961930000|2022-01-12 04:32:10|314.72|311.92|314.72|311.92|314.72|311.92|314.72|311.92|0
1641961960000|2022-01-12 04:32:40|314.85|312.05|314.85|312.05|314.85|312.05|314.85|312.05|0
1641961970000|2022-01-12 04:32:50|314.79|311.99|314.85|312.05|314.85|312.05|314.79|311.99|0
1641961980000|2022-01-12 04:33:00|314.79|311.99|314.79|311.99|314.79|311.99|314.79|311.99|0
1641961990000|2022-01-12 04:33:10|314.85|312.05|314.85|312.05|314.85|312.05|314.85|312.05|0
1641962000000|2022-01-12 04:33:20|314.91|312.11|314.91|312.11|314.97|312.17|314.91|312.11|0
1641962010000|2022-01-12 04:33:30|314.85|312.05|314.85|312.05|314.85|312.05|314.85|312.05|0
1641962090000|2022-01-12 04:34:50|314.97|312.17|314.97|312.17|314.97|312.17|314.85|312.05|0
1641962110000|2022-01-12 04:35:10|314.85|312.05|314.85|312.05|314.97|312.17|314.85|312.05|0
1641962120000|2022-01-12 04:35:20|314.97|312.17|314.91|312.11|314.97|312.17|314.85|312.05|0
1641962130000|2022-01-12 04:35:30|314.85|312.05|314.85|312.05|314.97|312.17|314.85|312.05|0
1641962170000|2022-01-12 04:36:10|314.97|312.17|314.97|312.17|314.97|312.17|314.97|312.17|0
1641962200000|2022-01-12 04:36:40|314.85|312.05|314.85|312.05|314.85|312.05|314.85|312.05|0
1641962210000|2022-01-12 04:36:50|314.97|312.17|314.97|312.17|314.97|312.17|314.97|312.17|0
1641962220000|2022-01-12 04:37:00|315.1|312.3|315.1|312.3|315.1|312.3|315.1|312.3|0
1641962230000|2022-01-12 04:37:10|315.04|312.24|314.97|312.17|315.04|312.24|314.97|312.17|0
1641962250000|2022-01-12 04:37:30|315.1|312.3|315.1|312.3|315.1|312.3|315.1|312.3|0
1641962260000|2022-01-12 04:37:40|315.04|312.24|315.04|312.24|315.04|312.24|315.04|312.24|0
1641962270000|2022-01-12 04:37:50|314.97|312.17|314.97|312.17|314.97|312.17|314.97|312.17|0
1641962280000|2022-01-12 04:38:00|315.04|312.24|315.03|312.23|315.04|312.24|315.03|312.23|0
1641962290000|2022-01-12 04:38:10|315.1|312.3|315.09|312.29|315.1|312.3|315.09|312.29|0
1641962390000|2022-01-12 04:39:50|314.97|312.17|314.97|312.17|314.97|312.17|314.97|312.17|0
1641962470000|2022-01-12 04:41:10|314.84|312.04|314.84|312.04|314.84|312.04|314.84|312.04|0
1641962480000|2022-01-12 04:41:20|314.72|311.92|314.72|311.92|314.72|311.92|314.72|311.92|0
1641962500000|2022-01-12 04:41:40|314.66|311.86|314.59|311.79|314.66|311.86|314.59|311.79|0
1641962550000|2022-01-12 04:42:30|314.47|311.67|314.59|311.79|314.59|311.79|314.47|311.67|0
1641962560000|2022-01-12 04:42:40|314.53|311.73|314.47|311.67|314.53|311.73|314.47|311.67|0
1641962570000|2022-01-12 04:42:50|314.59|311.79|314.47|311.67|314.59|311.79|314.47|311.67|0
1641962580000|2022-01-12 04:43:00|314.34|311.54|314.47|311.67|314.47|311.67|314.34|311.54|0
1641962740000|2022-01-12 04:45:40|314.34|311.54|314.34|311.54|314.41|311.61|314.34|311.54|0
1641962760000|2022-01-12 04:46:00|314.47|311.67|314.47|311.67|314.47|311.67|314.47|311.67|0
1641962770000|2022-01-12 04:46:10|314.41|311.61|314.47|311.67|314.47|311.67|314.41|311.61|0
1641962830000|2022-01-12 04:47:10|314.53|311.73|314.47|311.67|314.53|311.73|314.47|311.67|0
1641962850000|2022-01-12 04:47:30|314.59|311.79|314.59|311.79|314.59|311.79|314.59|311.79|0
1641962860000|2022-01-12 04:47:40|314.53|311.73|314.47|311.67|314.59|311.79|314.47|311.67|0
1641962880000|2022-01-12 04:48:00|314.59|311.79|314.59|311.79|314.59|311.79|314.59|311.79|0
1641962890000|2022-01-12 04:48:10|314.53|311.73|314.53|311.73|314.53|311.73|314.53|311.73|0
1641962900000|2022-01-12 04:48:20|314.59|311.79|314.59|311.79|314.59|311.79|314.59|311.79|0
1641962910000|2022-01-12 04:48:30|314.53|311.73|314.53|311.73|314.53|311.73|314.53|311.73|0
1641962920000|2022-01-12 04:48:40|314.59|311.79|314.59|311.79|314.59|311.79|314.59|311.79|0
1641962930000|2022-01-12 04:48:50|314.47|311.67|314.47|311.67|314.47|311.67|314.47|311.67|0
1641962940000|2022-01-12 04:49:00|314.59|311.79|314.59|311.79|314.59|311.79|314.59|311.79|0
1641962950000|2022-01-12 04:49:10|314.53|311.73|314.59|311.79|314.59|311.79|314.53|311.73|0
1641962960000|2022-01-12 04:49:20|314.47|311.67|314.59|311.79|314.59|311.79|314.47|311.67|0
1641962970000|2022-01-12 04:49:30|314.47|311.67|314.59|311.79|314.59|311.79|314.47|311.67|0
1641963030000|2022-01-12 04:50:30|314.71|311.91|314.71|311.91|314.71|311.91|314.71|311.91|0
1641963060000|2022-01-12 04:51:00|314.59|311.79|314.59|311.79|314.59|311.79|314.59|311.79|0
1641963070000|2022-01-12 04:51:10|314.71|311.91|314.59|311.79|314.71|311.91|314.59|311.79|0
1641963140000|2022-01-12 04:52:20|314.46|311.66|314.34|311.54|314.46|311.66|314.34|311.54|0
1641963150000|2022-01-12 04:52:30|314.46|311.66|314.46|311.66|314.46|311.66|314.46|311.66|0
1641963220000|2022-01-12 04:53:40|314.59|311.79|314.59|311.79|314.59|311.79|314.59|311.79|0
1641963250000|2022-01-12 04:54:10|314.71|311.91|314.71|311.91|314.71|311.91|314.71|311.91|0
1641963270000|2022-01-12 04:54:30|314.59|311.79|314.71|311.91|314.71|311.91|314.59|311.79|0
1641963280000|2022-01-12 04:54:40|314.59|311.79|314.59|311.79|314.59|311.79|314.59|311.79|0
1641963290000|2022-01-12 04:54:50|314.65|311.85|314.71|311.91|314.71|311.91|314.65|311.85|0
1641963300000|2022-01-12 04:55:00|314.65|311.85|314.71|311.91|314.71|311.91|314.65|311.85|0
1641963320000|2022-01-12 04:55:20|314.59|311.79|314.59|311.79|314.59|311.79|314.59|311.79|0
1641963340000|2022-01-12 04:55:40|314.65|311.85|314.65|311.85|314.65|311.85|314.65|311.85|0
1641963360000|2022-01-12 04:56:00|314.71|311.91|314.71|311.91|314.71|311.91|314.71|311.91|0
1641963380000|2022-01-12 04:56:20|314.59|311.79|314.59|311.79|314.59|311.79|314.59|311.79|0
1641963390000|2022-01-12 04:56:30|314.71|311.91|314.71|311.91|314.71|311.91|314.71|311.91|0
1641963420000|2022-01-12 04:57:00|314.84|312.04|314.84|312.04|314.84|312.04|314.84|312.04|0
1641963500000|2022-01-12 04:58:20|314.71|311.91|314.71|311.91|314.71|311.91|314.71|311.91|0
1641963540000|2022-01-12 04:59:00|314.78|311.98|314.84|312.04|314.84|312.04|314.78|311.98|0
1641963550000|2022-01-12 04:59:10|314.71|311.91|314.84|312.04|314.84|312.04|314.71|311.91|0
1641963560000|2022-01-12 04:59:20|314.71|311.91|314.71|311.91|314.71|311.91|314.71|311.91|0
1641963580000|2022-01-12 04:59:40|314.59|311.79|314.59|311.79|314.59|311.79|314.59|311.79|0
1641963590000|2022-01-12 04:59:50|314.46|311.66|314.59|311.79|314.59|311.79|314.46|311.66|0
1641963600000|2022-01-12 05:00:00|314.46|311.66|314.46|311.66|314.53|311.73|314.46|311.66|0
1641963610000|2022-01-12 05:00:10|314.59|311.79|314.59|311.79|314.59|311.79|314.59|311.79|0
1641963620000|2022-01-12 05:00:20|314.65|311.85|314.59|311.79|314.65|311.85|314.59|311.79|0
1641963690000|2022-01-12 05:01:30|314.46|311.66|314.46|311.66|314.46|311.66|314.46|311.66|0
1641963700000|2022-01-12 05:01:40|314.34|311.54|314.34|311.54|314.34|311.54|314.34|311.54|0
1641963710000|2022-01-12 05:01:50|314.4|311.6|314.46|311.66|314.46|311.66|314.4|311.6|0
1641963720000|2022-01-12 05:02:00|314.4|311.6|314.46|311.66|314.46|311.66|314.4|311.6|0
1641963760000|2022-01-12 05:02:40|314.34|311.54|314.34|311.54|314.34|311.54|314.34|311.54|0
1641963780000|2022-01-12 05:03:00|314.33|311.53|314.21|311.41|314.33|311.53|314.21|311.41|0
1641963790000|2022-01-12 05:03:10|314.33|311.53|314.21|311.41|314.33|311.53|314.21|311.41|0
1641963800000|2022-01-12 05:03:20|314.33|311.53|314.33|311.53|314.33|311.53|314.33|311.53|0
1641963810000|2022-01-12 05:03:30|314.46|311.66|314.46|311.66|314.46|311.66|314.46|311.66|0
1641963820000|2022-01-12 05:03:40|314.33|311.53|314.33|311.53|314.46|311.66|314.33|311.53|0
1641963830000|2022-01-12 05:03:50|314.4|311.6|314.33|311.53|314.4|311.6|314.33|311.53|0
1641963850000|2022-01-12 05:04:10|314.4|311.6|314.33|311.53|314.4|311.6|314.33|311.53|0
1641963900000|2022-01-12 05:05:00|314.21|311.41|314.21|311.41|314.21|311.41|314.21|311.41|0
1641963920000|2022-01-12 05:05:20|314.33|311.53|314.21|311.41|314.33|311.53|314.21|311.41|0
1641963970000|2022-01-12 05:06:10|314.27|311.47|314.33|311.53|314.33|311.53|314.21|311.41|0
1641963980000|2022-01-12 05:06:20|314.27|311.47|314.33|311.53|314.33|311.53|314.27|311.47|0
1641963990000|2022-01-12 05:06:30|314.27|311.47|314.27|311.47|314.27|311.47|314.27|311.47|0
1641964000000|2022-01-12 05:06:40|314.33|311.53|314.33|311.53|314.33|311.53|314.33|311.53|0
1641964010000|2022-01-12 05:06:50|314.46|311.66|314.46|311.66|314.46|311.66|314.46|311.66|0
1641964020000|2022-01-12 05:07:00|314.33|311.53|314.46|311.66|314.46|311.66|314.33|311.53|0
1641964060000|2022-01-12 05:07:40|314.33|311.53|314.33|311.53|314.33|311.53|314.33|311.53|0
1641964070000|2022-01-12 05:07:50|314.46|311.66|314.46|311.66|314.46|311.66|314.46|311.66|0
1641964120000|2022-01-12 05:08:40|314.33|311.53|314.33|311.53|314.33|311.53|314.33|311.53|0
1641964150000|2022-01-12 05:09:10|314.21|311.41|314.27|311.47|314.27|311.47|314.21|311.41|0
1641964160000|2022-01-12 05:09:20|314.21|311.41|314.21|311.41|314.21|311.41|314.21|311.41|0
1641964180000|2022-01-12 05:09:40|314.08|311.28|314.08|311.28|314.08|311.28|314.08|311.28|0
1641964190000|2022-01-12 05:09:50|314.21|311.41|314.21|311.41|314.21|311.41|314.21|311.41|0
1641964220000|2022-01-12 05:10:20|314.08|311.28|314.08|311.28|314.08|311.28|314.08|311.28|0
1641964230000|2022-01-12 05:10:30|313.96|311.16|313.96|311.16|313.96|311.16|313.96|311.16|0
1641964280000|2022-01-12 05:11:20|314.02|311.22|314.02|311.22|314.02|311.22|314.02|311.22|0
1641964290000|2022-01-12 05:11:30|313.96|311.16|314.02|311.22|314.02|311.22|313.96|311.16|0
1641964300000|2022-01-12 05:11:40|314.08|311.28|313.96|311.16|314.08|311.28|313.96|311.16|0
1641964330000|2022-01-12 05:12:10|313.46|310.66|313.46|310.66|313.46|310.66|313.46|310.66|0
1641964360000|2022-01-12 05:12:40|313.52|310.72|313.58|310.78|313.58|310.78|313.52|310.72|0
1641964380000|2022-01-12 05:13:00|313.71|310.91|313.71|310.91|313.71|310.91|313.71|310.91|0
1641964390000|2022-01-12 05:13:10|313.58|310.78|313.71|310.91|313.71|310.91|313.58|310.78|0
1641964400000|2022-01-12 05:13:20|313.83|311.03|313.83|311.03|313.83|311.03|313.83|311.03|0
1641964420000|2022-01-12 05:13:40|313.96|311.16|313.96|311.16|314.02|311.22|313.96|311.16|0
1641964430000|2022-01-12 05:13:50|314.08|311.28|313.96|311.16|314.08|311.28|313.96|311.16|0
1641964450000|2022-01-12 05:14:10|313.9|311.1|313.96|311.16|313.96|311.16|313.9|311.1|0
1641964470000|2022-01-12 05:14:30|314.08|311.28|314.08|311.28|314.08|311.28|314.08|311.28|0
1641964480000|2022-01-12 05:14:40|313.96|311.16|313.96|311.16|313.96|311.16|313.96|311.16|0
1641964520000|2022-01-12 05:15:20|314.08|311.28|314.08|311.28|314.08|311.28|314.08|311.28|0
1641964540000|2022-01-12 05:15:40|314.02|311.22|314.02|311.22|314.02|311.22|314.02|311.22|0
1641964550000|2022-01-12 05:15:50|313.96|311.16|313.96|311.16|313.96|311.16|313.96|311.16|0
1641964590000|2022-01-12 05:16:30|314.08|311.28|314.08|311.28|314.08|311.28|314.08|311.28|0
1641964610000|2022-01-12 05:16:50|314.02|311.22|314.02|311.22|314.02|311.22|314.02|311.22|0
1641964620000|2022-01-12 05:17:00|314.08|311.28|314.08|311.28|314.08|311.28|313.95|311.15|0
1641964630000|2022-01-12 05:17:10|314.02|311.22|314.02|311.22|314.02|311.22|314.02|311.22|0
1641964640000|2022-01-12 05:17:20|314.08|311.28|314.2|311.4|314.2|311.4|314.08|311.28|0
1641964650000|2022-01-12 05:17:30|314.14|311.34|314.2|311.4|314.2|311.4|314.08|311.28|0
1641964680000|2022-01-12 05:18:00|314.08|311.28|314.08|311.28|314.08|311.28|314.08|311.28|0
1641964690000|2022-01-12 05:18:10|314.2|311.4|314.2|311.4|314.2|311.4|314.2|311.4|0
1641964700000|2022-01-12 05:18:20|314.08|311.28|314.08|311.28|314.08|311.28|314.08|311.28|0
1641964710000|2022-01-12 05:18:30|314.02|311.22|314.08|311.28|314.08|311.28|314.02|311.22|0
1641964730000|2022-01-12 05:18:50|314.2|311.4|314.2|311.4|314.2|311.4|314.2|311.4|0
1641964740000|2022-01-12 05:19:00|314.08|311.28|314.2|311.4|314.2|311.4|314.08|311.28|0
1641964750000|2022-01-12 05:19:10|314.08|311.28|314.2|311.4|314.2|311.4|314.08|311.28|0
1641964760000|2022-01-12 05:19:20|314.33|311.53|314.33|311.53|314.33|311.53|314.33|311.53|0
1641964770000|2022-01-12 05:19:30|314.45|311.65|314.45|311.65|314.45|311.65|314.45|311.65|0
1641964780000|2022-01-12 05:19:40|314.39|311.59|314.33|311.53|314.45|311.65|314.33|311.53|0
1641964790000|2022-01-12 05:19:50|314.45|311.65|314.45|311.65|314.45|311.65|314.45|311.65|0
1641964800000|2022-01-12 05:20:00|314.33|311.53|314.33|311.53|314.33|311.53|314.33|311.53|0
1641964840000|2022-01-12 05:20:40|314.2|311.4|314.27|311.47|314.33|311.53|314.2|311.4|0
1641964850000|2022-01-12 05:20:50|314.2|311.4|314.2|311.4|314.2|311.4|314.2|311.4|0
1641964900000|2022-01-12 05:21:40|314.33|311.53|314.2|311.4|314.33|311.53|314.2|311.4|0
1641964910000|2022-01-12 05:21:50|314.27|311.47|314.33|311.53|314.33|311.53|314.27|311.47|0
1641964920000|2022-01-12 05:22:00|314.27|311.47|314.2|311.4|314.27|311.47|314.2|311.4|0
1641964970000|2022-01-12 05:22:50|314.08|311.28|314.08|311.28|314.08|311.28|314.08|311.28|0
1641964980000|2022-01-12 05:23:00|314.02|311.22|314.02|311.22|314.02|311.22|313.95|311.15|0
1641964990000|2022-01-12 05:23:10|314.08|311.28|314.08|311.28|314.08|311.28|314.08|311.28|0
1641965040000|2022-01-12 05:24:00|314.14|311.34|314.08|311.28|314.14|311.34|314.08|311.28|0
1641965060000|2022-01-12 05:24:20|314.2|311.4|314.08|311.28|314.2|311.4|314.08|311.28|0
1641965070000|2022-01-12 05:24:30|314.14|311.34|314.14|311.34|314.14|311.34|314.14|311.34|0
1641965090000|2022-01-12 05:24:50|314.08|311.28|314.08|311.28|314.08|311.28|314.08|311.28|0
1641965120000|2022-01-12 05:25:20|313.95|311.15|313.95|311.15|313.95|311.15|313.95|311.15|0
1641965130000|2022-01-12 05:25:30|314.02|311.22|314.02|311.22|314.02|311.22|314.02|311.22|0
1641965140000|2022-01-12 05:25:40|314.08|311.28|314.08|311.28|314.08|311.28|314.08|311.28|0
1641965190000|2022-01-12 05:26:30|314.2|311.4|314.2|311.4|314.2|311.4|314.2|311.4|0
1641965210000|2022-01-12 05:26:50|314.33|311.53|314.33|311.53|314.33|311.53|314.33|311.53|0
1641965270000|2022-01-12 05:27:50|314.45|311.65|314.33|311.53|314.45|311.65|314.33|311.53|0
1641965290000|2022-01-12 05:28:10|314.32|311.52|314.32|311.52|314.32|311.52|314.32|311.52|0
1641965300000|2022-01-12 05:28:20|314.2|311.4|314.2|311.4|314.2|311.4|314.2|311.4|0
1641965320000|2022-01-12 05:28:40|314.07|311.27|314.07|311.27|314.07|311.27|314.07|311.27|0
1641965350000|2022-01-12 05:29:10|313.95|311.15|313.95|311.15|313.95|311.15|313.95|311.15|0
1641965410000|2022-01-12 05:30:10|313.82|311.02|313.82|311.02|313.95|311.15|313.82|311.02|0
1641965420000|2022-01-12 05:30:20|313.95|311.15|313.95|311.15|313.95|311.15|313.95|311.15|0
1641965440000|2022-01-12 05:30:40|314.07|311.27|314.2|311.4|314.2|311.4|314.07|311.27|0
1641965470000|2022-01-12 05:31:10|314.07|311.27|314.07|311.27|314.07|311.27|314.07|311.27|0
1641965480000|2022-01-12 05:31:20|314.14|311.34|314.2|311.4|314.2|311.4|314.14|311.34|0
1641965490000|2022-01-12 05:31:30|314.07|311.27|314.07|311.27|314.07|311.27|314.07|311.27|0
1641965500000|2022-01-12 05:31:40|314.2|311.4|314.07|311.27|314.2|311.4|314.07|311.27|0
1641965520000|2022-01-12 05:32:00|314.2|311.4|314.07|311.27|314.2|311.4|314.07|311.27|0
1641965570000|2022-01-12 05:32:50|314.2|311.4|314.2|311.4|314.2|311.4|314.2|311.4|0
1641965650000|2022-01-12 05:34:10|314.14|311.34|314.2|311.4|314.2|311.4|314.14|311.34|0
1641965700000|2022-01-12 05:35:00|314.07|311.27|313.95|311.15|314.07|311.27|313.82|311.02|0
1641965710000|2022-01-12 05:35:10|314.07|311.27|314.07|311.27|314.07|311.27|314.07|311.27|0
1641965720000|2022-01-12 05:35:20|313.95|311.15|313.95|311.15|314.07|311.27|313.95|311.15|0
1641965730000|2022-01-12 05:35:30|314.01|311.21|313.95|311.15|314.07|311.27|313.95|311.15|0
1641965740000|2022-01-12 05:35:40|314.07|311.27|313.95|311.15|314.07|311.27|313.95|311.15|0
1641965760000|2022-01-12 05:36:00|313.82|311.02|313.82|311.02|313.82|311.02|313.82|311.02|0
1641965780000|2022-01-12 05:36:20|313.7|310.9|313.7|310.9|313.7|310.9|313.7|310.9|0
1641965790000|2022-01-12 05:36:30|313.76|310.96|313.76|310.96|313.76|310.96|313.76|310.96|0
1641965800000|2022-01-12 05:36:40|313.7|310.9|313.7|310.9|313.7|310.9|313.7|310.9|0
1641965810000|2022-01-12 05:36:50|313.64|310.84|313.7|310.9|313.7|310.9|313.57|310.77|0
1641965820000|2022-01-12 05:37:00|313.57|310.77|313.45|310.65|313.57|310.77|313.45|310.65|0
1641965830000|2022-01-12 05:37:10|313.32|310.52|313.2|310.4|313.45|310.65|313.2|310.4|0
1641965840000|2022-01-12 05:37:20|313.32|310.52|313.2|310.4|313.32|310.52|313.2|310.4|0
1641965850000|2022-01-12 05:37:30|313.07|310.27|313.07|310.27|313.07|310.27|312.95|310.15|0
1641965870000|2022-01-12 05:37:50|313.01|310.21|312.95|310.15|313.01|310.21|312.95|310.15|0
1641965880000|2022-01-12 05:38:00|313.07|310.27|313.2|310.4|313.2|310.4|313.07|310.27|0
1641965890000|2022-01-12 05:38:10|313.26|310.46|313.2|310.4|313.26|310.46|313.2|310.4|0
1641965900000|2022-01-12 05:38:20|313.07|310.27|313.07|310.27|313.07|310.27|313.07|310.27|0
1641965920000|2022-01-12 05:38:40|313.2|310.4|313.2|310.4|313.2|310.4|313.2|310.4|0
1641965940000|2022-01-12 05:39:00|313.26|310.46|313.26|310.46|313.26|310.46|313.26|310.46|0
1641965950000|2022-01-12 05:39:10|313.2|310.4|313.32|310.52|313.32|310.52|313.2|310.4|0
1641965960000|2022-01-12 05:39:20|313.45|310.65|313.45|310.65|313.45|310.65|313.39|310.59|0
1641965980000|2022-01-12 05:39:40|313.32|310.52|313.32|310.52|313.45|310.65|313.32|310.52|0
1641965990000|2022-01-12 05:39:50|313.26|310.46|313.26|310.46|313.26|310.46|313.26|310.46|0
1641966000000|2022-01-12 05:40:00|313.2|310.4|312.95|310.15|313.2|310.4|312.95|310.15|0
1641966010000|2022-01-12 05:40:10|313.07|310.27|312.95|310.15|313.07|310.27|312.95|310.15|0
1641966020000|2022-01-12 05:40:20|312.82|310.02|312.89|310.09|312.89|310.09|312.82|310.02|0
1641966030000|2022-01-12 05:40:30|312.82|310.02|312.82|310.02|312.82|310.02|312.82|310.02|0
1641966040000|2022-01-12 05:40:40|312.95|310.15|312.95|310.15|312.95|310.15|312.95|310.15|0
1641966060000|2022-01-12 05:41:00|312.89|310.09|312.95|310.15|312.95|310.15|312.76|309.96|0
1641966070000|2022-01-12 05:41:10|312.82|310.02|312.82|310.02|312.95|310.15|312.82|310.02|0
1641966080000|2022-01-12 05:41:20|312.89|310.09|312.82|310.02|312.95|310.15|312.82|310.02|0
1641966090000|2022-01-12 05:41:30|312.89|310.09|312.82|310.02|312.95|310.15|312.82|310.02|0
1641966100000|2022-01-12 05:41:40|312.89|310.09|312.95|310.15|312.95|310.15|312.82|310.02|0
1641966120000|2022-01-12 05:42:00|312.82|310.02|312.95|310.15|312.95|310.15|312.82|310.02|0
1641966140000|2022-01-12 05:42:20|313.07|310.27|313.07|310.27|313.07|310.27|313.07|310.27|0
1641966190000|2022-01-12 05:43:10|312.82|310.02|312.7|309.9|312.82|310.02|312.7|309.9|0
1641966220000|2022-01-12 05:43:40|312.76|309.96|312.76|309.96|312.76|309.96|312.76|309.96|0
1641966230000|2022-01-12 05:43:50|312.57|309.77|312.45|309.65|312.57|309.77|312.45|309.65|0
1641966250000|2022-01-12 05:44:10|312.57|309.77|312.57|309.77|312.57|309.77|312.57|309.77|0
1641966280000|2022-01-12 05:44:40|312.45|309.65|312.39|309.59|312.45|309.65|312.39|309.59|0
1641966290000|2022-01-12 05:44:50|312.32|309.52|312.32|309.52|312.32|309.52|312.32|309.52|0
1641966300000|2022-01-12 05:45:00|312.2|309.4|312.45|309.65|312.45|309.65|312.2|309.4|0
1641966310000|2022-01-12 05:45:10|312.57|309.77|312.45|309.65|312.57|309.77|312.45|309.65|0
1641966320000|2022-01-12 05:45:20|312.32|309.52|312.32|309.52|312.32|309.52|312.32|309.52|0
1641966330000|2022-01-12 05:45:30|312.2|309.4|312.2|309.4|312.2|309.4|312.2|309.4|0
1641966340000|2022-01-12 05:45:40|312.32|309.52|312.32|309.52|312.32|309.52|312.32|309.52|0
1641966350000|2022-01-12 05:45:50|312.2|309.4|312.2|309.4|312.2|309.4|312.2|309.4|0
1641966370000|2022-01-12 05:46:10|312.32|309.52|312.32|309.52|312.32|309.52|312.32|309.52|0
1641966390000|2022-01-12 05:46:30|312.45|309.65|312.45|309.65|312.45|309.65|312.45|309.65|0
1641966400000|2022-01-12 05:46:40|312.57|309.77|312.7|309.9|312.7|309.9|312.57|309.77|0
1641966410000|2022-01-12 05:46:50|312.57|309.77|312.57|309.77|312.57|309.77|312.57|309.77|0
1641966420000|2022-01-12 05:47:00|312.45|309.65|312.45|309.65|312.45|309.65|312.45|309.65|0
1641966430000|2022-01-12 05:47:10|312.39|309.59|312.32|309.52|312.39|309.59|312.32|309.52|0
1641966450000|2022-01-12 05:47:30|312.2|309.4|312.32|309.52|312.32|309.52|312.2|309.4|0
1641966470000|2022-01-12 05:47:50|312.26|309.46|312.32|309.52|312.32|309.52|312.26|309.46|0
1641966480000|2022-01-12 05:48:00|312.2|309.4|312.14|309.34|312.2|309.4|312.14|309.34|0
1641966490000|2022-01-12 05:48:10|312.07|309.27|312.2|309.4|312.2|309.4|312.07|309.27|0
1641966500000|2022-01-12 05:48:20|312.07|309.27|312.2|309.4|312.2|309.4|312.07|309.27|0
1641966520000|2022-01-12 05:48:40|312.45|309.65|312.45|309.65|312.45|309.65|312.45|309.65|0
1641966540000|2022-01-12 05:49:00|312.32|309.52|312.32|309.52|312.32|309.52|312.32|309.52|0
1641966550000|2022-01-12 05:49:10|312.2|309.4|312.2|309.4|312.26|309.46|312.2|309.4|0
1641966560000|2022-01-12 05:49:20|312.07|309.27|312.07|309.27|312.2|309.4|312.07|309.27|0
1641966590000|2022-01-12 05:49:50|312.14|309.34|312.07|309.27|312.14|309.34|312.07|309.27|0
1641966600000|2022-01-12 05:50:00|312.2|309.4|312.2|309.4|312.32|309.52|312.2|309.4|0
1641966650000|2022-01-12 05:50:50|312.07|309.27|312.07|309.27|312.07|309.27|312.07|309.27|0
1641966660000|2022-01-12 05:51:00|311.95|309.15|311.82|309.02|311.95|309.15|311.82|309.02|0
1641966670000|2022-01-12 05:51:10|312.07|309.27|312.07|309.27|312.07|309.27|312.07|309.27|0
1641966680000|2022-01-12 05:51:20|312.2|309.4|312.07|309.27|312.2|309.4|312.07|309.27|0
1641966690000|2022-01-12 05:51:30|312.2|309.4|312.07|309.27|312.2|309.4|312.07|309.27|0
1641966700000|2022-01-12 05:51:40|311.95|309.15|311.95|309.15|311.95|309.15|311.95|309.15|0
1641966710000|2022-01-12 05:51:50|311.89|309.09|311.82|309.02|311.89|309.09|311.82|309.02|0
1641966720000|2022-01-12 05:52:00|311.95|309.15|311.82|309.02|311.95|309.15|311.82|309.02|0
1641966730000|2022-01-12 05:52:10|311.7|308.9|311.7|308.9|311.7|308.9|311.7|308.9|0
1641966760000|2022-01-12 05:52:40|311.58|308.78|311.58|308.78|311.58|308.78|311.58|308.78|0
1641966770000|2022-01-12 05:52:50|311.45|308.65|311.45|308.65|311.45|308.65|311.33|308.53|0
1641966800000|2022-01-12 05:53:20|311.58|308.78|311.58|308.78|311.58|308.78|311.58|308.78|0
1641966810000|2022-01-12 05:53:30|311.7|308.9|311.82|309.02|311.82|309.02|311.7|308.9|0
1641966820000|2022-01-12 05:53:40|311.7|308.9|311.82|309.02|311.82|309.02|311.7|308.9|0
1641966840000|2022-01-12 05:54:00|311.7|308.9|311.7|308.9|311.7|308.9|311.64|308.84|0
1641966900000|2022-01-12 05:55:00|311.82|309.02|311.82|309.02|311.82|309.02|311.82|309.02|0
1641966910000|2022-01-12 05:55:10|311.7|308.9|311.57|308.77|311.7|308.9|311.57|308.77|0
1641966920000|2022-01-12 05:55:20|311.51|308.71|311.51|308.71|311.51|308.71|311.51|308.71|0
1641966930000|2022-01-12 05:55:30|311.57|308.77|311.57|308.77|311.57|308.77|311.57|308.77|0
1641966940000|2022-01-12 05:55:40|311.45|308.65|311.45|308.65|311.45|308.65|311.33|308.53|0
1641966950000|2022-01-12 05:55:50|311.33|308.53|311.57|308.77|311.57|308.77|311.33|308.53|0
1641966960000|2022-01-12 05:56:00|311.45|308.65|311.45|308.65|311.45|308.65|311.45|308.65|0
1641966970000|2022-01-12 05:56:10|311.33|308.53|311.33|308.53|311.33|308.53|311.33|308.53|0
1641966990000|2022-01-12 05:56:30|311.39|308.59|311.45|308.65|311.45|308.65|311.33|308.53|0
1641967000000|2022-01-12 05:56:40|311.39|308.59|311.57|308.77|311.57|308.77|311.39|308.59|0
1641967020000|2022-01-12 05:57:00|311.7|308.9|311.7|308.9|311.7|308.9|311.7|308.9|0
1641967050000|2022-01-12 05:57:30|311.57|308.77|311.57|308.77|311.57|308.77|311.57|308.77|0
1641967060000|2022-01-12 05:57:40|311.7|308.9|311.57|308.77|311.7|308.9|311.57|308.77|0
1641967070000|2022-01-12 05:57:50|311.45|308.65|311.45|308.65|311.45|308.65|311.45|308.65|0
1641967080000|2022-01-12 05:58:00|311.33|308.53|311.39|308.59|311.39|308.59|311.33|308.53|0
1641967090000|2022-01-12 05:58:10|311.45|308.65|311.33|308.53|311.45|308.65|311.33|308.53|0
1641967100000|2022-01-12 05:58:20|311.45|308.65|311.33|308.53|311.45|308.65|311.33|308.53|0
1641967110000|2022-01-12 05:58:30|311.27|308.47|311.2|308.4|311.27|308.47|311.2|308.4|0
1641967120000|2022-01-12 05:58:40|311.08|308.28|311.2|308.4|311.2|308.4|311.08|308.28|0
1641967140000|2022-01-12 05:59:00|311.08|308.28|311.08|308.28|311.08|308.28|311.08|308.28|0
1641967150000|2022-01-12 05:59:10|310.95|308.15|311.08|308.28|311.08|308.28|310.95|308.15|0
1641967160000|2022-01-12 05:59:20|311.2|308.4|311.14|308.34|311.2|308.4|311.08|308.28|0
1641967170000|2022-01-12 05:59:30|311.08|308.28|311.08|308.28|311.08|308.28|311.08|308.28|0
1641967180000|2022-01-12 05:59:40|310.95|308.15|310.95|308.15|311.08|308.28|310.95|308.15|0
1641967190000|2022-01-12 05:59:50|310.83|308.03|310.95|308.15|311.08|308.28|310.83|308.03|0
1641967200000|2022-01-12 06:00:00|311.08|308.28|311.08|308.28|311.08|308.28|311.08|308.28|0
1641967220000|2022-01-12 06:00:20|311.14|308.34|311.08|308.28|311.14|308.34|311.08|308.28|0
1641967230000|2022-01-12 06:00:30|310.95|308.15|310.89|308.09|310.95|308.15|310.83|308.03|0
1641967240000|2022-01-12 06:00:40|310.7|307.9|310.58|307.78|310.7|307.9|310.58|307.78|0
1641967250000|2022-01-12 06:00:50|310.64|307.84|310.21|307.41|310.64|307.84|310.21|307.41|0
1641967260000|2022-01-12 06:01:00|310.09|307.29|310.15|307.35|310.15|307.35|310.09|307.29|0
1641967270000|2022-01-12 06:01:10|310.21|307.41|310.33|307.53|310.33|307.53|310.21|307.41|0
1641967300000|2022-01-12 06:01:40|310.21|307.41|310.21|307.41|310.21|307.41|310.21|307.41|0
1641967310000|2022-01-12 06:01:50|310.08|307.28|310.08|307.28|310.08|307.28|310.08|307.28|0
1641967320000|2022-01-12 06:02:00|310.27|307.47|310.08|307.28|310.33|307.53|310.08|307.28|0
1641967330000|2022-01-12 06:02:10|310.21|307.41|310.33|307.53|310.33|307.53|310.21|307.41|0
1641967340000|2022-01-12 06:02:20|310.46|307.66|310.46|307.66|310.46|307.66|310.33|307.53|0
1641967360000|2022-01-12 06:02:40|310.33|307.53|310.08|307.28|310.33|307.53|310.08|307.28|0
1641967370000|2022-01-12 06:02:50|310.15|307.35|310.33|307.53|310.33|307.53|310.08|307.28|0
1641967380000|2022-01-12 06:03:00|310.21|307.41|310.21|307.41|310.21|307.41|310.08|307.28|0
1641967400000|2022-01-12 06:03:20|310.33|307.53|310.21|307.41|310.33|307.53|310.21|307.41|0
1641967410000|2022-01-12 06:03:30|310.33|307.53|310.46|307.66|310.46|307.66|310.33|307.53|0
1641967420000|2022-01-12 06:03:40|310.33|307.53|310.33|307.53|310.33|307.53|310.33|307.53|0
1641967440000|2022-01-12 06:04:00|310.21|307.41|310.21|307.41|310.21|307.41|310.21|307.41|0
1641967450000|2022-01-12 06:04:10|310.08|307.28|309.84|307.04|310.08|307.28|309.84|307.04|0
1641967460000|2022-01-12 06:04:20|309.96|307.16|309.84|307.04|309.96|307.16|309.84|307.04|0
1641967470000|2022-01-12 06:04:30|309.96|307.16|309.96|307.16|309.96|307.16|309.96|307.16|0
1641967480000|2022-01-12 06:04:40|309.84|307.04|309.84|307.04|309.96|307.16|309.84|307.04|0
1641967490000|2022-01-12 06:04:50|309.96|307.16|309.47|306.67|309.96|307.16|309.47|306.67|0
1641967500000|2022-01-12 06:05:00|309.59|306.79|309.84|307.04|309.84|307.04|309.59|306.79|0
1641967520000|2022-01-12 06:05:20|309.71|306.91|309.84|307.04|309.96|307.16|309.71|306.91|0
1641967530000|2022-01-12 06:05:30|309.96|307.16|309.96|307.16|309.96|307.16|309.96|307.16|0
1641967550000|2022-01-12 06:05:50|309.84|307.04|309.84|307.04|309.84|307.04|309.84|307.04|0
1641967560000|2022-01-12 06:06:00|309.9|307.1|309.96|307.16|309.96|307.16|309.9|307.1|0
1641967570000|2022-01-12 06:06:10|310.08|307.28|310.08|307.28|310.08|307.28|310.08|307.28|0
1641967580000|2022-01-12 06:06:20|310.21|307.41|310.21|307.41|310.21|307.41|310.08|307.28|0
1641967590000|2022-01-12 06:06:30|310.33|307.53|310.33|307.53|310.33|307.53|310.33|307.53|0
1641967600000|2022-01-12 06:06:40|310.21|307.41|310.33|307.53|310.33|307.53|310.21|307.41|0
1641967610000|2022-01-12 06:06:50|310.21|307.41|310.21|307.41|310.21|307.41|310.21|307.41|0
1641967620000|2022-01-12 06:07:00|310.33|307.53|310.33|307.53|310.33|307.53|310.33|307.53|0
1641967630000|2022-01-12 06:07:10|310.27|307.47|310.27|307.47|310.27|307.47|310.27|307.47|0
1641967640000|2022-01-12 06:07:20|310.33|307.53|310.39|307.59|310.39|307.59|310.33|307.53|0
1641967650000|2022-01-12 06:07:30|310.45|307.65|310.58|307.78|310.58|307.78|310.45|307.65|0
1641967660000|2022-01-12 06:07:40|310.45|307.65|310.58|307.78|310.58|307.78|310.45|307.65|0
1641967670000|2022-01-12 06:07:50|310.45|307.65|310.58|307.78|310.58|307.78|310.45|307.65|0
1641967680000|2022-01-12 06:08:00|310.45|307.65|310.58|307.78|310.58|307.78|310.45|307.65|0
1641967700000|2022-01-12 06:08:20|310.64|307.84|310.64|307.84|310.64|307.84|310.64|307.84|0
1641967710000|2022-01-12 06:08:30|310.7|307.9|310.45|307.65|310.7|307.9|310.45|307.65|0
1641967720000|2022-01-12 06:08:40|310.33|307.53|310.33|307.53|310.33|307.53|310.33|307.53|0
1641967740000|2022-01-12 06:09:00|310.39|307.59|310.58|307.78|310.58|307.78|310.39|307.59|0
1641967750000|2022-01-12 06:09:10|310.64|307.84|310.7|307.9|310.7|307.9|310.64|307.84|0
1641967770000|2022-01-12 06:09:30|310.58|307.78|310.58|307.78|310.58|307.78|310.58|307.78|0
1641967780000|2022-01-12 06:09:40|310.45|307.65|310.52|307.72|310.52|307.72|310.45|307.65|0
1641967790000|2022-01-12 06:09:50|310.45|307.65|310.45|307.65|310.52|307.72|310.45|307.65|0
1641967800000|2022-01-12 06:10:00|310.39|307.59|310.27|307.47|310.39|307.59|310.27|307.47|0
1641967810000|2022-01-12 06:10:10|310.33|307.53|310.21|307.41|310.33|307.53|310.21|307.41|0
1641967820000|2022-01-12 06:10:20|310.33|307.53|310.33|307.53|310.33|307.53|310.33|307.53|0
1641967850000|2022-01-12 06:10:50|310.45|307.65|310.45|307.65|310.45|307.65|310.45|307.65|0
1641967860000|2022-01-12 06:11:00|310.33|307.53|310.33|307.53|310.33|307.53|310.33|307.53|0
1641967880000|2022-01-12 06:11:20|310.39|307.59|310.33|307.53|310.39|307.59|310.33|307.53|0
1641967900000|2022-01-12 06:11:40|310.45|307.65|310.39|307.59|310.45|307.65|310.39|307.59|0
1641967910000|2022-01-12 06:11:50|310.33|307.53|310.33|307.53|310.33|307.53|310.33|307.53|0
1641967920000|2022-01-12 06:12:00|310.27|307.47|310.27|307.47|310.27|307.47|310.2|307.4|0
1641967930000|2022-01-12 06:12:10|310.33|307.53|310.45|307.65|310.45|307.65|310.33|307.53|0
1641967940000|2022-01-12 06:12:20|310.33|307.53|310.45|307.65|310.45|307.65|310.33|307.53|0
1641967950000|2022-01-12 06:12:30|310.58|307.78|310.58|307.78|310.58|307.78|310.58|307.78|0
1641967970000|2022-01-12 06:12:50|310.45|307.65|310.45|307.65|310.45|307.65|310.39|307.59|0
1641967980000|2022-01-12 06:13:00|310.58|307.78|310.58|307.78|310.58|307.78|310.58|307.78|0
1641968020000|2022-01-12 06:13:40|310.7|307.9|310.7|307.9|310.82|308.02|310.7|307.9|0
1641968030000|2022-01-12 06:13:50|310.76|307.96|310.76|307.96|310.76|307.96|310.76|307.96|0
1641968040000|2022-01-12 06:14:00|310.82|308.02|310.82|308.02|310.82|308.02|310.82|308.02|0
1641968050000|2022-01-12 06:14:10|310.64|307.84|310.45|307.65|310.64|307.84|310.45|307.65|0
1641968070000|2022-01-12 06:14:30|310.57|307.77|310.52|307.72|310.57|307.77|310.52|307.72|0
1641968080000|2022-01-12 06:14:40|310.57|307.77|310.57|307.77|310.57|307.77|310.57|307.77|0
1641968100000|2022-01-12 06:15:00|310.64|307.84|310.7|307.9|310.7|307.9|310.57|307.77|0
1641968110000|2022-01-12 06:15:10|310.82|308.02|310.82|308.02|310.82|308.02|310.82|308.02|0
1641968120000|2022-01-12 06:15:20|310.89|308.09|310.82|308.02|310.89|308.09|310.82|308.02|0
1641968140000|2022-01-12 06:15:40|310.7|307.9|310.82|308.02|310.82|308.02|310.7|307.9|0
1641968160000|2022-01-12 06:16:00|310.95|308.15|310.82|308.02|310.95|308.15|310.82|308.02|0
1641968170000|2022-01-12 06:16:10|310.89|308.09|310.95|308.15|310.95|308.15|310.89|308.09|0
1641968200000|2022-01-12 06:16:40|311.07|308.27|311.19|308.39|311.19|308.39|311.07|308.27|0
1641968210000|2022-01-12 06:16:50|311.32|308.52|311.32|308.52|311.32|308.52|311.32|308.52|0
1641968220000|2022-01-12 06:17:00|311.38|308.58|311.32|308.52|311.38|308.58|311.32|308.52|0
1641968240000|2022-01-12 06:17:20|311.19|308.39|311.32|308.52|311.32|308.52|311.19|308.39|0
1641968250000|2022-01-12 06:17:30|311.26|308.46|311.32|308.52|311.32|308.52|311.26|308.46|0
1641968260000|2022-01-12 06:17:40|311.19|308.39|311.32|308.52|311.32|308.52|311.19|308.39|0
1641968270000|2022-01-12 06:17:50|311.38|308.58|311.38|308.58|311.38|308.58|311.38|308.58|0
1641968280000|2022-01-12 06:18:00|311.32|308.52|311.44|308.64|311.44|308.64|311.32|308.52|0
1641968300000|2022-01-12 06:18:20|311.57|308.77|311.51|308.71|311.57|308.77|311.51|308.71|0
1641968310000|2022-01-12 06:18:30|311.44|308.64|311.44|308.64|311.44|308.64|311.44|308.64|0
1641968320000|2022-01-12 06:18:40|311.32|308.52|311.44|308.64|311.44|308.64|311.32|308.52|0
1641968330000|2022-01-12 06:18:50|311.38|308.58|311.38|308.58|311.38|308.58|311.38|308.58|0
1641968340000|2022-01-12 06:19:00|311.44|308.64|311.44|308.64|311.44|308.64|311.44|308.64|0
1641968350000|2022-01-12 06:19:10|311.51|308.71|311.44|308.64|311.51|308.71|311.44|308.64|0
1641968360000|2022-01-12 06:19:20|311.69|308.89|311.63|308.83|311.69|308.89|311.63|308.83|0
1641968370000|2022-01-12 06:19:30|311.69|308.89|311.81|309.01|311.81|309.01|311.69|308.89|0
1641968380000|2022-01-12 06:19:40|311.69|308.89|311.81|309.01|311.81|309.01|311.69|308.89|0
1641968420000|2022-01-12 06:20:20|311.75|308.95|311.75|308.95|311.75|308.95|311.75|308.95|0
1641968430000|2022-01-12 06:20:30|311.69|308.89|311.69|308.89|311.81|309.01|311.69|308.89|0
1641968440000|2022-01-12 06:20:40|311.75|308.95|311.75|308.95|311.75|308.95|311.75|308.95|0
1641968450000|2022-01-12 06:20:50|311.81|309.01|311.81|309.01|311.81|309.01|311.69|308.89|0
1641968460000|2022-01-12 06:21:00|311.69|308.89|311.56|308.76|311.69|308.89|311.56|308.76|0
1641968490000|2022-01-12 06:21:30|311.44|308.64|311.5|308.7|311.5|308.7|311.44|308.64|0
1641968500000|2022-01-12 06:21:40|311.44|308.64|311.44|308.64|311.44|308.64|311.44|308.64|0
1641968510000|2022-01-12 06:21:50|311.56|308.76|311.5|308.7|311.56|308.76|311.5|308.7|0
1641968520000|2022-01-12 06:22:00|311.56|308.76|311.56|308.76|311.56|308.76|311.56|308.76|0
1641968570000|2022-01-12 06:22:50|311.44|308.64|311.44|308.64|311.44|308.64|311.44|308.64|0
1641968580000|2022-01-12 06:23:00|311.56|308.76|311.56|308.76|311.56|308.76|311.56|308.76|0
1641968590000|2022-01-12 06:23:10|311.63|308.83|311.63|308.83|311.63|308.83|311.63|308.83|0
1641968600000|2022-01-12 06:23:20|311.56|308.76|311.81|309.01|311.81|309.01|311.56|308.76|0
1641968630000|2022-01-12 06:23:50|311.94|309.14|311.94|309.14|311.94|309.14|311.94|309.14|0
1641968660000|2022-01-12 06:24:20|311.81|309.01|311.81|309.01|311.81|309.01|311.81|309.01|0
1641968690000|2022-01-12 06:24:50|311.69|308.89|311.69|308.89|311.69|308.89|311.69|308.89|0
1641968700000|2022-01-12 06:25:00|311.81|309.01|311.81|309.01|311.81|309.01|311.81|309.01|0
1641968710000|2022-01-12 06:25:10|311.69|308.89|311.75|308.95|311.75|308.95|311.69|308.89|0
1641968720000|2022-01-12 06:25:20|311.69|308.89|311.56|308.76|311.69|308.89|311.56|308.76|0
1641968740000|2022-01-12 06:25:40|311.63|308.83|311.63|308.83|311.63|308.83|311.63|308.83|0
1641968750000|2022-01-12 06:25:50|311.69|308.89|311.56|308.76|311.69|308.89|311.56|308.76|0
1641968790000|2022-01-12 06:26:30|311.5|308.7|311.5|308.7|311.56|308.76|311.5|308.7|0
1641968800000|2022-01-12 06:26:40|311.44|308.64|311.56|308.76|311.56|308.76|311.44|308.64|0
1641968810000|2022-01-12 06:26:50|311.69|308.89|311.87|309.07|311.87|309.07|311.69|308.89|0
1641968820000|2022-01-12 06:27:00|311.81|309.01|311.93|309.13|311.93|309.13|311.81|309.01|0
1641968830000|2022-01-12 06:27:10|311.81|309.01|311.87|309.07|311.87|309.07|311.81|309.01|0
1641968840000|2022-01-12 06:27:20|311.93|309.13|312.18|309.38|312.18|309.38|311.93|309.13|0
1641968860000|2022-01-12 06:27:40|312.25|309.45|312.31|309.51|312.31|309.51|312.25|309.45|0
1641968870000|2022-01-12 06:27:50|312.43|309.63|312.43|309.63|312.43|309.63|312.43|309.63|0
1641968880000|2022-01-12 06:28:00|312.31|309.51|312.31|309.51|312.31|309.51|312.31|309.51|0
1641968890000|2022-01-12 06:28:10|312.37|309.57|312.31|309.51|312.37|309.57|312.31|309.51|0
1641968910000|2022-01-12 06:28:30|312.37|309.57|312.31|309.51|312.37|309.57|312.31|309.51|0
1641968920000|2022-01-12 06:28:40|312.18|309.38|312.18|309.38|312.18|309.38|312.18|309.38|0
1641968930000|2022-01-12 06:28:50|312.25|309.45|312.18|309.38|312.31|309.51|312.18|309.38|0
1641968940000|2022-01-12 06:29:00|312.25|309.45|312.06|309.26|312.25|309.45|312.06|309.26|0
1641968960000|2022-01-12 06:29:20|312.18|309.38|312.18|309.38|312.18|309.38|312.18|309.38|0
1641968980000|2022-01-12 06:29:40|312.12|309.32|312.12|309.32|312.12|309.32|312.06|309.26|0
1641968990000|2022-01-12 06:29:50|312.06|309.26|312.06|309.26|312.06|309.26|312.06|309.26|0
1641969000000|2022-01-12 06:30:00|312.12|309.32|312.06|309.26|312.12|309.32|312.06|309.26|0
1641969010000|2022-01-12 06:30:10|311.93|309.13|312.06|309.26|312.06|309.26|311.93|309.13|0
1641969030000|2022-01-12 06:30:30|311.93|309.13|312.06|309.26|312.06|309.26|311.93|309.13|0
1641969050000|2022-01-12 06:30:50|312|309.2|311.93|309.13|312|309.2|311.93|309.13|0
1641969060000|2022-01-12 06:31:00|312|309.2|312.06|309.26|312.06|309.26|312|309.2|0
1641969070000|2022-01-12 06:31:10|311.93|309.13|311.93|309.13|311.93|309.13|311.93|309.13|0
1641969090000|2022-01-12 06:31:30|312.06|309.26|312.06|309.26|312.06|309.26|312.06|309.26|0
1641969110000|2022-01-12 06:31:50|312.18|309.38|312.18|309.38|312.18|309.38|312.18|309.38|0
1641969120000|2022-01-12 06:32:00|312.31|309.51|312.18|309.38|312.31|309.51|312.18|309.38|0
1641969130000|2022-01-12 06:32:10|312.25|309.45|312.31|309.51|312.31|309.51|312.25|309.45|0
1641969140000|2022-01-12 06:32:20|312.18|309.38|312.18|309.38|312.18|309.38|312.18|309.38|0
1641969160000|2022-01-12 06:32:40|312.12|309.32|312.18|309.38|312.18|309.38|312.12|309.32|0
1641969180000|2022-01-12 06:33:00|312.12|309.32|312.12|309.32|312.12|309.32|312.12|309.32|0
1641969190000|2022-01-12 06:33:10|312.06|309.26|312.12|309.32|312.12|309.32|312.06|309.26|0
1641969200000|2022-01-12 06:33:20|312.06|309.26|312.18|309.38|312.18|309.38|312.06|309.26|0
1641969210000|2022-01-12 06:33:30|312.12|309.32|312.06|309.26|312.12|309.32|312.06|309.26|0
1641969230000|2022-01-12 06:33:50|311.93|309.13|311.93|309.13|311.93|309.13|311.93|309.13|0
1641969280000|2022-01-12 06:34:40|311.81|309.01|311.81|309.01|311.81|309.01|311.81|309.01|0
1641969320000|2022-01-12 06:35:20|311.93|309.13|311.93|309.13|312|309.2|311.93|309.13|0
1641969330000|2022-01-12 06:35:30|312|309.2|312|309.2|312|309.2|312|309.2|0
1641969340000|2022-01-12 06:35:40|311.93|309.13|312|309.2|312|309.2|311.93|309.13|0
1641969350000|2022-01-12 06:35:50|312.06|309.26|312.06|309.26|312.06|309.26|312.06|309.26|0
1641969360000|2022-01-12 06:36:00|312.18|309.38|312.18|309.38|312.18|309.38|312.18|309.38|0
1641969370000|2022-01-12 06:36:10|312.06|309.26|312.18|309.38|312.18|309.38|312.06|309.26|0
1641969380000|2022-01-12 06:36:20|312.24|309.44|312.18|309.38|312.24|309.44|312.18|309.38|0
1641969390000|2022-01-12 06:36:30|312.05|309.25|312.05|309.25|312.05|309.25|312.05|309.25|0
1641969410000|2022-01-12 06:36:50|312.18|309.38|312.18|309.38|312.18|309.38|312.18|309.38|0
1641969420000|2022-01-12 06:37:00|312.24|309.44|312.18|309.38|312.24|309.44|312.18|309.38|0
1641969430000|2022-01-12 06:37:10|312.05|309.25|312.05|309.25|312.05|309.25|312.05|309.25|0
1641969440000|2022-01-12 06:37:20|311.93|309.13|311.93|309.13|311.93|309.13|311.93|309.13|0
1641969470000|2022-01-12 06:37:50|311.87|309.07|311.87|309.07|311.87|309.07|311.87|309.07|0
1641969480000|2022-01-12 06:38:00|311.93|309.13|311.93|309.13|311.93|309.13|311.93|309.13|0
1641969490000|2022-01-12 06:38:10|312.05|309.25|311.93|309.13|312.05|309.25|311.93|309.13|0
1641969500000|2022-01-12 06:38:20|311.87|309.07|311.87|309.07|311.87|309.07|311.87|309.07|0
1641969520000|2022-01-12 06:38:40|311.81|309.01|311.87|309.07|311.87|309.07|311.81|309.01|0
1641969530000|2022-01-12 06:38:50|311.93|309.13|311.93|309.13|311.93|309.13|311.93|309.13|0
1641969540000|2022-01-12 06:39:00|311.87|309.07|311.87|309.07|311.87|309.07|311.87|309.07|0
1641969550000|2022-01-12 06:39:10|311.93|309.13|311.93|309.13|311.99|309.19|311.93|309.13|0
1641969560000|2022-01-12 06:39:20|311.87|309.07|311.81|309.01|311.87|309.07|311.81|309.01|0
1641969570000|2022-01-12 06:39:30|311.87|309.07|311.81|309.01|311.93|309.13|311.81|309.01|0
1641969580000|2022-01-12 06:39:40|311.93|309.13|311.93|309.13|311.93|309.13|311.93|309.13|0
1641969590000|2022-01-12 06:39:50|311.87|309.07|311.87|309.07|311.87|309.07|311.87|309.07|0
1641969600000|2022-01-12 06:40:00|311.93|309.13|311.93|309.13|311.93|309.13|311.87|309.07|0
1641969610000|2022-01-12 06:40:10|311.87|309.07|311.87|309.07|311.87|309.07|311.87|309.07|0
1641969620000|2022-01-12 06:40:20|311.8|309|311.8|309|311.8|309|311.8|309|0
1641969630000|2022-01-12 06:40:30|311.87|309.07|311.8|309|311.93|309.13|311.8|309|0
1641969640000|2022-01-12 06:40:40|311.93|309.13|311.87|309.07|311.93|309.13|311.87|309.07|0
1641969650000|2022-01-12 06:40:50|311.8|309|311.8|309|311.8|309|311.8|309|0
1641969660000|2022-01-12 06:41:00|311.93|309.13|311.93|309.13|311.93|309.13|311.93|309.13|0
1641969710000|2022-01-12 06:41:50|311.99|309.19|311.99|309.19|311.99|309.19|311.99|309.19|0
1641969720000|2022-01-12 06:42:00|312.05|309.25|311.93|309.13|312.05|309.25|311.93|309.13|0
1641969730000|2022-01-12 06:42:10|311.99|309.19|311.99|309.19|311.99|309.19|311.99|309.19|0
1641969740000|2022-01-12 06:42:20|311.93|309.13|311.93|309.13|311.93|309.13|311.93|309.13|0
1641969760000|2022-01-12 06:42:40|311.8|309|311.93|309.13|311.93|309.13|311.8|309|0
1641969770000|2022-01-12 06:42:50|311.8|309|311.87|309.07|311.87|309.07|311.8|309|0
1641969780000|2022-01-12 06:43:00|311.8|309|311.8|309|311.8|309|311.8|309|0
1641969800000|2022-01-12 06:43:20|311.74|308.94|311.68|308.88|311.74|308.94|311.68|308.88|0
1641969810000|2022-01-12 06:43:30|311.56|308.76|311.56|308.76|311.56|308.76|311.56|308.76|0
1641969830000|2022-01-12 06:43:50|311.43|308.63|311.43|308.63|311.43|308.63|311.43|308.63|0
1641969850000|2022-01-12 06:44:10|311.37|308.57|311.56|308.76|311.56|308.76|311.37|308.57|0
1641969860000|2022-01-12 06:44:20|311.55|308.75|311.55|308.75|311.55|308.75|311.55|308.75|0
1641969920000|2022-01-12 06:45:20|311.43|308.63|311.55|308.75|311.55|308.75|311.43|308.63|0
1641969930000|2022-01-12 06:45:30|311.68|308.88|311.68|308.88|311.68|308.88|311.55|308.75|0
1641969950000|2022-01-12 06:45:50|311.74|308.94|311.74|308.94|311.74|308.94|311.74|308.94|0
1641969960000|2022-01-12 06:46:00|311.68|308.88|311.68|308.88|311.74|308.94|311.68|308.88|0
1641969970000|2022-01-12 06:46:10|311.8|309|311.93|309.13|311.93|309.13|311.8|309|0
1641969980000|2022-01-12 06:46:20|311.99|309.19|311.99|309.19|311.99|309.19|311.99|309.19|0
1641969990000|2022-01-12 06:46:30|312.05|309.25|311.93|309.13|312.05|309.25|311.93|309.13|0
1641970040000|2022-01-12 06:47:20|312.05|309.25|312.05|309.25|312.05|309.25|312.05|309.25|0
1641970060000|2022-01-12 06:47:40|311.93|309.13|311.99|309.19|311.99|309.19|311.93|309.13|0
1641970070000|2022-01-12 06:47:50|312.05|309.25|312.05|309.25|312.05|309.25|312.05|309.25|0
1641970110000|2022-01-12 06:48:30|311.93|309.13|311.93|309.13|311.93|309.13|311.93|309.13|0
1641970180000|2022-01-12 06:49:40|312.05|309.25|312.05|309.25|312.05|309.25|312.05|309.25|0
1641970190000|2022-01-12 06:49:50|311.99|309.19|312.05|309.25|312.05|309.25|311.99|309.19|0
1641970250000|2022-01-12 06:50:50|312.17|309.37|312.05|309.25|312.17|309.37|312.05|309.25|0
1641970260000|2022-01-12 06:51:00|312.17|309.37|312.17|309.37|312.17|309.37|312.17|309.37|0
1641970300000|2022-01-12 06:51:40|312.3|309.5|312.3|309.5|312.3|309.5|312.3|309.5|0
1641970310000|2022-01-12 06:51:50|312.55|309.75|312.67|309.87|312.67|309.87|312.55|309.75|0
1641970330000|2022-01-12 06:52:10|312.61|309.81|312.42|309.62|312.61|309.81|312.42|309.62|0
1641970340000|2022-01-12 06:52:20|312.55|309.75|312.55|309.75|312.55|309.75|312.55|309.75|0
1641970350000|2022-01-12 06:52:30|312.61|309.81|312.55|309.75|312.61|309.81|312.55|309.75|0
1641970410000|2022-01-12 06:53:30|312.42|309.62|312.42|309.62|312.42|309.62|312.42|309.62|0
1641970420000|2022-01-12 06:53:40|312.49|309.69|312.55|309.75|312.55|309.75|312.49|309.69|0
1641970430000|2022-01-12 06:53:50|312.49|309.69|312.42|309.62|312.49|309.69|312.42|309.62|0
1641970470000|2022-01-12 06:54:30|312.55|309.75|312.42|309.62|312.55|309.75|312.42|309.62|0
1641970480000|2022-01-12 06:54:40|312.49|309.69|312.42|309.62|312.49|309.69|312.42|309.62|0
1641970490000|2022-01-12 06:54:50|312.55|309.75|312.55|309.75|312.55|309.75|312.55|309.75|0
1641970500000|2022-01-12 06:55:00|312.49|309.69|312.54|309.74|312.54|309.74|312.49|309.69|0
1641970520000|2022-01-12 06:55:20|312.67|309.87|312.67|309.87|312.67|309.87|312.61|309.81|0
1641970530000|2022-01-12 06:55:30|312.61|309.81|312.61|309.81|312.61|309.81|312.61|309.81|0
1641970540000|2022-01-12 06:55:40|312.67|309.87|312.67|309.87|312.67|309.87|312.67|309.87|0
1641970550000|2022-01-12 06:55:50|312.61|309.81|312.61|309.81|312.67|309.87|312.61|309.81|0
1641970570000|2022-01-12 06:56:10|312.54|309.74|312.67|309.87|312.67|309.87|312.54|309.74|0
1641970580000|2022-01-12 06:56:20|312.79|309.99|312.79|309.99|312.79|309.99|312.79|309.99|0
1641970610000|2022-01-12 06:56:50|312.67|309.87|312.67|309.87|312.67|309.87|312.67|309.87|0
1641970620000|2022-01-12 06:57:00|312.61|309.81|312.54|309.74|312.61|309.81|312.54|309.74|0
1641970640000|2022-01-12 06:57:20|312.67|309.87|312.61|309.81|312.67|309.87|312.61|309.81|0
1641970650000|2022-01-12 06:57:30|312.54|309.74|312.54|309.74|312.54|309.74|312.54|309.74|0
1641970660000|2022-01-12 06:57:40|312.61|309.81|312.54|309.74|312.61|309.81|312.54|309.74|0
1641970670000|2022-01-12 06:57:50|312.61|309.81|312.67|309.87|312.67|309.87|312.61|309.81|0
1641970700000|2022-01-12 06:58:20|312.61|309.81|312.61|309.81|312.61|309.81|312.54|309.74|0
1641970710000|2022-01-12 06:58:30|312.67|309.87|312.67|309.87|312.67|309.87|312.67|309.87|0
1641970750000|2022-01-12 06:59:10|312.73|309.93|312.79|309.99|312.79|309.99|312.73|309.93|0
1641970760000|2022-01-12 06:59:20|312.73|309.93|312.67|309.87|312.73|309.93|312.67|309.87|0
1641970770000|2022-01-12 06:59:30|312.79|309.99|312.79|309.99|312.79|309.99|312.79|309.99|0
1641970790000|2022-01-12 06:59:50|312.92|310.12|312.86|310.06|312.92|310.12|312.79|309.99|0
1641970800000|2022-01-12 07:00:00|313.41|310.61|313.41|310.61|313.41|310.61|313.29|310.49|0
1641970810000|2022-01-12 07:00:10|313.54|310.74|313.29|310.49|313.54|310.74|313.29|310.49|0
1641970830000|2022-01-12 07:00:30|313.35|310.55|313.41|310.61|313.41|310.61|313.35|310.55|0
1641970840000|2022-01-12 07:00:40|313.54|310.74|313.66|310.86|313.66|310.86|313.54|310.74|0
1641970850000|2022-01-12 07:00:50|313.79|310.99|313.79|310.99|313.91|311.11|313.79|310.99|0
1641970860000|2022-01-12 07:01:00|313.85|311.05|313.79|310.99|313.91|311.11|313.79|310.99|0
1641970870000|2022-01-12 07:01:10|313.66|310.86|313.73|310.93|313.73|310.93|313.66|310.86|0
1641970880000|2022-01-12 07:01:20|313.66|310.86|313.91|311.11|313.91|311.11|313.66|310.86|0
1641970890000|2022-01-12 07:01:30|313.98|311.18|313.98|311.18|313.98|311.18|313.98|311.18|0
1641970900000|2022-01-12 07:01:40|314.04|311.24|314.04|311.24|314.1|311.3|314.04|311.24|0
1641970910000|2022-01-12 07:01:50|313.91|311.11|313.79|310.99|313.91|311.11|313.79|310.99|0
1641970920000|2022-01-12 07:02:00|313.54|310.74|313.54|310.74|313.54|310.74|313.48|310.68|0
1641970940000|2022-01-12 07:02:20|313.41|310.61|313.41|310.61|313.41|310.61|313.41|310.61|0
1641970950000|2022-01-12 07:02:30|313.54|310.74|313.29|310.49|313.54|310.74|313.29|310.49|0
1641970960000|2022-01-12 07:02:40|313.41|310.61|313.66|310.86|313.66|310.86|313.41|310.61|0
1641970970000|2022-01-12 07:02:50|313.73|310.93|313.79|310.99|313.79|310.99|313.66|310.86|0
1641970980000|2022-01-12 07:03:00|313.85|311.05|313.85|311.05|313.85|311.05|313.79|310.99|0
1641970990000|2022-01-12 07:03:10|313.79|310.99|313.54|310.74|313.79|310.99|313.54|310.74|0
1641971000000|2022-01-12 07:03:20|313.41|310.61|313.41|310.61|313.41|310.61|313.41|310.61|0
1641971010000|2022-01-12 07:03:30|313.54|310.74|313.54|310.74|313.54|310.74|313.54|310.74|0
1641971020000|2022-01-12 07:03:40|313.66|310.86|313.6|310.8|313.66|310.86|313.54|310.74|0
1641971030000|2022-01-12 07:03:50|313.54|310.74|313.41|310.61|313.54|310.74|313.41|310.61|0
1641971040000|2022-01-12 07:04:00|313.54|310.74|313.35|310.55|313.54|310.74|313.35|310.55|0
1641971050000|2022-01-12 07:04:10|313.29|310.49|313.35|310.55|313.35|310.55|313.29|310.49|0
1641971060000|2022-01-12 07:04:20|313.41|310.61|313.41|310.61|313.41|310.61|313.41|310.61|0
1641971070000|2022-01-12 07:04:30|313.35|310.55|313.29|310.49|313.35|310.55|313.29|310.49|0
1641971080000|2022-01-12 07:04:40|313.23|310.43|313.16|310.36|313.23|310.43|313.16|310.36|0
1641971090000|2022-01-12 07:04:50|313.29|310.49|313.29|310.49|313.29|310.49|313.29|310.49|0
1641971100000|2022-01-12 07:05:00|313.35|310.55|313.29|310.49|313.35|310.55|313.29|310.49|0
1641971110000|2022-01-12 07:05:10|313.35|310.55|313.35|310.55|313.35|310.55|313.35|310.55|0
1641971120000|2022-01-12 07:05:20|313.29|310.49|313.54|310.74|313.54|310.74|313.29|310.49|0
1641971130000|2022-01-12 07:05:30|313.29|310.49|313.35|310.55|313.35|310.55|313.29|310.49|0
1641971140000|2022-01-12 07:05:40|313.29|310.49|313.48|310.68|313.48|310.68|313.29|310.49|0
1641971150000|2022-01-12 07:05:50|313.41|310.61|313.29|310.49|313.41|310.61|313.29|310.49|0
1641971160000|2022-01-12 07:06:00|313.23|310.43|313.16|310.36|313.29|310.49|313.16|310.36|0
1641971170000|2022-01-12 07:06:10|313.29|310.49|313.29|310.49|313.29|310.49|313.29|310.49|0
1641971180000|2022-01-12 07:06:20|313.23|310.43|313.16|310.36|313.23|310.43|313.16|310.36|0
1641971190000|2022-01-12 07:06:30|313.04|310.24|312.79|309.99|313.04|310.24|312.79|309.99|0
1641971200000|2022-01-12 07:06:40|312.85|310.05|312.79|309.99|312.85|310.05|312.79|309.99|0
1641971220000|2022-01-12 07:07:00|312.91|310.11|312.91|310.11|312.91|310.11|312.91|310.11|0
1641971230000|2022-01-12 07:07:10|312.98|310.18|313.04|310.24|313.04|310.24|312.98|310.18|0
1641971240000|2022-01-12 07:07:20|313.16|310.36|312.79|309.99|313.16|310.36|312.79|309.99|0
1641971250000|2022-01-12 07:07:30|312.85|310.05|312.85|310.05|312.85|310.05|312.85|310.05|0
1641971260000|2022-01-12 07:07:40|312.91|310.11|312.85|310.05|312.91|310.11|312.85|310.05|0
1641971270000|2022-01-12 07:07:50|312.91|310.11|312.91|310.11|312.91|310.11|312.91|310.11|0
1641971280000|2022-01-12 07:08:00|312.98|310.18|312.91|310.11|313.04|310.24|312.91|310.11|0
1641971330000|2022-01-12 07:08:50|312.85|310.05|313.04|310.24|313.04|310.24|312.85|310.05|0
1641971340000|2022-01-12 07:09:00|312.91|310.11|313.04|310.24|313.04|310.24|312.91|310.11|0
1641971350000|2022-01-12 07:09:10|312.98|310.18|313.04|310.24|313.04|310.24|312.98|310.18|0
1641971360000|2022-01-12 07:09:20|312.98|310.18|312.91|310.11|312.98|310.18|312.91|310.11|0
1641971370000|2022-01-12 07:09:30|313.04|310.24|313.35|310.55|313.35|310.55|313.04|310.24|0
1641971380000|2022-01-12 07:09:40|313.41|310.61|313.35|310.55|313.41|310.61|313.35|310.55|0
1641971390000|2022-01-12 07:09:50|313.41|310.61|313.48|310.68|313.48|310.68|313.41|310.61|0
1641971400000|2022-01-12 07:10:00|313.54|310.74|313.41|310.61|313.54|310.74|313.41|310.61|0
1641971410000|2022-01-12 07:10:10|313.48|310.68|313.54|310.74|313.54|310.74|313.48|310.68|0
1641971420000|2022-01-12 07:10:20|313.41|310.61|313.41|310.61|313.48|310.68|313.41|310.61|0
1641971430000|2022-01-12 07:10:30|313.48|310.68|313.41|310.61|313.54|310.74|313.41|310.61|0
1641971440000|2022-01-12 07:10:40|313.48|310.68|313.54|310.74|313.54|310.74|313.48|310.68|0
1641971450000|2022-01-12 07:10:50|313.66|310.86|313.54|310.74|313.66|310.86|313.54|310.74|0
1641971470000|2022-01-12 07:11:10|313.6|310.8|313.66|310.86|313.66|310.86|313.6|310.8|0
1641971480000|2022-01-12 07:11:20|313.78|310.98|313.78|310.98|313.78|310.98|313.78|310.98|0
1641971490000|2022-01-12 07:11:30|313.53|310.73|313.66|310.86|313.66|310.86|313.53|310.73|0
1641971500000|2022-01-12 07:11:40|313.6|310.8|313.66|310.86|313.66|310.86|313.6|310.8|0
1641971510000|2022-01-12 07:11:50|313.53|310.73|313.6|310.8|313.6|310.8|313.53|310.73|0
1641971520000|2022-01-12 07:12:00|313.53|310.73|313.66|310.86|313.66|310.86|313.53|310.73|0
1641971530000|2022-01-12 07:12:10|313.53|310.73|313.53|310.73|313.53|310.73|313.53|310.73|0
1641971540000|2022-01-12 07:12:20|313.29|310.49|313.41|310.61|313.41|310.61|313.29|310.49|0
1641971550000|2022-01-12 07:12:30|313.53|310.73|313.41|310.61|313.53|310.73|313.41|310.61|0
1641971560000|2022-01-12 07:12:40|313.29|310.49|313.35|310.55|313.41|310.61|313.29|310.49|0
1641971570000|2022-01-12 07:12:50|313.41|310.61|313.47|310.67|313.47|310.67|313.41|310.61|0
1641971580000|2022-01-12 07:13:00|313.41|310.61|313.41|310.61|313.41|310.61|313.41|310.61|0
1641971590000|2022-01-12 07:13:10|313.28|310.48|313.41|310.61|313.41|310.61|313.28|310.48|0
1641971600000|2022-01-12 07:13:20|313.35|310.55|313.35|310.55|313.35|310.55|313.35|310.55|0
1641971610000|2022-01-12 07:13:30|313.28|310.48|313.28|310.48|313.41|310.61|313.28|310.48|0
1641971630000|2022-01-12 07:13:50|313.35|310.55|313.35|310.55|313.35|310.55|313.35|310.55|0
1641971640000|2022-01-12 07:14:00|313.16|310.36|313.16|310.36|313.16|310.36|313.1|310.3|0
1641971650000|2022-01-12 07:14:10|313.1|310.3|313.1|310.3|313.1|310.3|313.1|310.3|0
1641971660000|2022-01-12 07:14:20|313.16|310.36|313.16|310.36|313.16|310.36|313.16|310.36|0
1641971670000|2022-01-12 07:14:30|313.1|310.3|313.1|310.3|313.1|310.3|313.1|310.3|0
1641971680000|2022-01-12 07:14:40|313.04|310.24|313.16|310.36|313.16|310.36|312.98|310.18|0
1641971690000|2022-01-12 07:14:50|313.22|310.42|313.22|310.42|313.22|310.42|313.22|310.42|0
1641971700000|2022-01-12 07:15:00|313.28|310.48|313.28|310.48|313.28|310.48|313.28|310.48|0
1641971730000|2022-01-12 07:15:30|313.16|310.36|313.22|310.42|313.22|310.42|313.16|310.36|0
1641971740000|2022-01-12 07:15:40|313.28|310.48|313.16|310.36|313.28|310.48|313.16|310.36|0
1641971750000|2022-01-12 07:15:50|313.28|310.48|313.28|310.48|313.28|310.48|313.22|310.42|0
1641971760000|2022-01-12 07:16:00|313.16|310.36|313.28|310.48|313.28|310.48|313.16|310.36|0
1641971780000|2022-01-12 07:16:20|313.16|310.36|313.16|310.36|313.16|310.36|313.16|310.36|0
1641971790000|2022-01-12 07:16:30|313.03|310.23|313.03|310.23|313.03|310.23|313.03|310.23|0
1641971800000|2022-01-12 07:16:40|313.1|310.3|313.03|310.23|313.16|310.36|313.03|310.23|0
1641971810000|2022-01-12 07:16:50|313.16|310.36|313.16|310.36|313.16|310.36|313.16|310.36|0
1641971820000|2022-01-12 07:17:00|312.91|310.11|312.91|310.11|312.91|310.11|312.91|310.11|0
1641971830000|2022-01-12 07:17:10|312.85|310.05|312.91|310.11|312.91|310.11|312.85|310.05|0
1641971840000|2022-01-12 07:17:20|312.85|310.05|312.78|309.98|312.85|310.05|312.78|309.98|0
1641971850000|2022-01-12 07:17:30|312.85|310.05|312.66|309.86|312.85|310.05|312.66|309.86|0
1641971860000|2022-01-12 07:17:40|312.54|309.74|312.54|309.74|312.66|309.86|312.54|309.74|0
1641971870000|2022-01-12 07:17:50|312.66|309.86|312.66|309.86|312.78|309.98|312.66|309.86|0
1641971880000|2022-01-12 07:18:00|312.6|309.8|312.6|309.8|312.6|309.8|312.6|309.8|0
1641971890000|2022-01-12 07:18:10|312.54|309.74|312.54|309.74|312.54|309.74|312.54|309.74|0
1641971900000|2022-01-12 07:18:20|312.66|309.86|312.66|309.86|312.66|309.86|312.66|309.86|0
1641971920000|2022-01-12 07:18:40|312.78|309.98|312.91|310.11|312.91|310.11|312.78|309.98|0
1641971940000|2022-01-12 07:19:00|312.78|309.98|312.78|309.98|312.78|309.98|312.78|309.98|0
1641971950000|2022-01-12 07:19:10|312.54|309.74|312.54|309.74|312.54|309.74|312.54|309.74|0
1641971960000|2022-01-12 07:19:20|312.66|309.86|312.66|309.86|312.66|309.86|312.66|309.86|0
1641971970000|2022-01-12 07:19:30|312.72|309.92|312.66|309.86|312.78|309.98|312.66|309.86|0
1641971980000|2022-01-12 07:19:40|312.78|309.98|312.78|309.98|312.78|309.98|312.72|309.92|0
1641971990000|2022-01-12 07:19:50|312.66|309.86|312.54|309.74|312.66|309.86|312.54|309.74|0
1641972000000|2022-01-12 07:20:00|312.41|309.61|312.41|309.61|312.41|309.61|312.41|309.61|0
1641972010000|2022-01-12 07:20:10|312.29|309.49|312.29|309.49|312.29|309.49|312.29|309.49|0
1641972020000|2022-01-12 07:20:20|312.16|309.36|312.29|309.49|312.29|309.49|312.16|309.36|0
1641972030000|2022-01-12 07:20:30|312.16|309.36|312.16|309.36|312.16|309.36|312.16|309.36|0
1641972040000|2022-01-12 07:20:40|312.29|309.49|312.1|309.3|312.29|309.49|312.04|309.24|0
1641972050000|2022-01-12 07:20:50|312.16|309.36|312.16|309.36|312.16|309.36|312.04|309.24|0
1641972070000|2022-01-12 07:21:10|312.29|309.49|312.29|309.49|312.29|309.49|312.16|309.36|0
1641972080000|2022-01-12 07:21:20|312.41|309.61|312.41|309.61|312.41|309.61|312.41|309.61|0
1641972090000|2022-01-12 07:21:30|312.29|309.49|312.16|309.36|312.29|309.49|312.16|309.36|0
1641972100000|2022-01-12 07:21:40|312.04|309.24|312.04|309.24|312.04|309.24|312.04|309.24|0
1641972130000|2022-01-12 07:22:10|312.1|309.3|312.1|309.3|312.1|309.3|312.1|309.3|0
1641972140000|2022-01-12 07:22:20|312.41|309.61|312.41|309.61|312.41|309.61|312.29|309.49|0
1641972150000|2022-01-12 07:22:30|312.47|309.67|312.41|309.61|312.53|309.73|312.41|309.61|0
1641972170000|2022-01-12 07:22:50|312.47|309.67|312.41|309.61|312.47|309.67|312.41|309.61|0
1641972190000|2022-01-12 07:23:10|312.53|309.73|312.53|309.73|312.53|309.73|312.53|309.73|0
1641972200000|2022-01-12 07:23:20|312.41|309.61|312.41|309.61|312.41|309.61|312.41|309.61|0
1641972210000|2022-01-12 07:23:30|312.53|309.73|312.53|309.73|312.53|309.73|312.53|309.73|0
1641972220000|2022-01-12 07:23:40|312.41|309.61|312.53|309.73|312.53|309.73|312.41|309.61|0
1641972240000|2022-01-12 07:24:00|312.66|309.86|312.66|309.86|312.66|309.86|312.66|309.86|0
1641972250000|2022-01-12 07:24:10|312.53|309.73|312.6|309.8|312.6|309.8|312.53|309.73|0
1641972260000|2022-01-12 07:24:20|312.66|309.86|312.66|309.86|312.66|309.86|312.66|309.86|0
1641972270000|2022-01-12 07:24:30|312.78|309.98|312.78|309.98|312.78|309.98|312.78|309.98|0
1641972280000|2022-01-12 07:24:40|312.53|309.73|312.53|309.73|312.53|309.73|312.53|309.73|0
1641972290000|2022-01-12 07:24:50|312.6|309.8|312.66|309.86|312.66|309.86|312.6|309.8|0
1641972300000|2022-01-12 07:25:00|312.53|309.73|312.53|309.73|312.53|309.73|312.53|309.73|0
1641972310000|2022-01-12 07:25:10|312.66|309.86|312.66|309.86|312.66|309.86|312.66|309.86|0
1641972320000|2022-01-12 07:25:20|312.72|309.92|313.03|310.23|313.03|310.23|312.72|309.92|0
1641972330000|2022-01-12 07:25:30|312.91|310.11|312.91|310.11|312.91|310.11|312.91|310.11|0
1641972340000|2022-01-12 07:25:40|313.03|310.23|313.03|310.23|313.03|310.23|313.03|310.23|0
1641972360000|2022-01-12 07:26:00|313.16|310.36|313.53|310.73|313.53|310.73|313.16|310.36|0
1641972370000|2022-01-12 07:26:10|313.65|310.85|313.78|310.98|313.78|310.98|313.65|310.85|0
1641972380000|2022-01-12 07:26:20|313.65|310.85|313.65|310.85|313.78|310.98|313.65|310.85|0
1641972410000|2022-01-12 07:26:50|313.72|310.92|313.72|310.92|313.72|310.92|313.65|310.85|0
1641972420000|2022-01-12 07:27:00|313.78|310.98|313.65|310.85|313.78|310.98|313.65|310.85|0
1641972430000|2022-01-12 07:27:10|313.59|310.79|313.59|310.79|313.65|310.85|313.59|310.79|0
1641972440000|2022-01-12 07:27:20|313.53|310.73|313.53|310.73|313.53|310.73|313.53|310.73|0
1641972450000|2022-01-12 07:27:30|313.59|310.79|313.59|310.79|313.65|310.85|313.59|310.79|0
1641972460000|2022-01-12 07:27:40|313.53|310.73|313.65|310.85|313.65|310.85|313.53|310.73|0
1641972470000|2022-01-12 07:27:50|313.59|310.79|313.72|310.92|313.72|310.92|313.59|310.79|0
1641972480000|2022-01-12 07:28:00|313.65|310.85|313.65|310.85|313.65|310.85|313.65|310.85|0
1641972500000|2022-01-12 07:28:20|313.72|310.92|313.9|311.1|313.9|311.1|313.72|310.92|0
1641972510000|2022-01-12 07:28:30|314.03|311.23|313.9|311.1|314.03|311.23|313.9|311.1|0
1641972520000|2022-01-12 07:28:40|313.78|310.98|313.78|310.98|313.78|310.98|313.78|310.98|0
1641972530000|2022-01-12 07:28:50|313.65|310.85|313.65|310.85|313.65|310.85|313.65|310.85|0
1641972540000|2022-01-12 07:29:00|313.78|310.98|313.65|310.85|313.78|310.98|313.65|310.85|0
1641972550000|2022-01-12 07:29:10|313.78|310.98|313.65|310.85|313.78|310.98|313.65|310.85|0
1641972560000|2022-01-12 07:29:20|313.78|310.98|313.78|310.98|313.78|310.98|313.65|310.85|0
1641972570000|2022-01-12 07:29:30|313.84|311.04|313.9|311.1|313.9|311.1|313.84|311.04|0
1641972580000|2022-01-12 07:29:40|313.78|310.98|313.53|310.73|313.78|310.98|313.53|310.73|0
1641972590000|2022-01-12 07:29:50|313.65|310.85|313.4|310.6|313.65|310.85|313.4|310.6|0
1641972600000|2022-01-12 07:30:00|313.47|310.67|313.4|310.6|313.47|310.67|313.4|310.6|0
1641972610000|2022-01-12 07:30:10|313.28|310.48|313.15|310.35|313.4|310.6|313.15|310.35|0
1641972620000|2022-01-12 07:30:20|313.22|310.42|313.22|310.42|313.22|310.42|313.22|310.42|0
1641972630000|2022-01-12 07:30:30|313.15|310.35|313.4|310.6|313.4|310.6|313.15|310.35|0
1641972640000|2022-01-12 07:30:40|313.28|310.48|313.15|310.35|313.28|310.48|313.15|310.35|0
1641972650000|2022-01-12 07:30:50|313.03|310.23|312.9|310.1|313.03|310.23|312.9|310.1|0
1641972660000|2022-01-12 07:31:00|312.97|310.17|312.9|310.1|312.97|310.17|312.9|310.1|0
1641972670000|2022-01-12 07:31:10|312.78|309.98|312.78|309.98|312.78|309.98|312.78|309.98|0
1641972690000|2022-01-12 07:31:30|312.6|309.8|312.6|309.8|312.65|309.85|312.6|309.8|0
1641972700000|2022-01-12 07:31:40|312.53|309.73|312.65|309.85|312.65|309.85|312.53|309.73|0
1641972710000|2022-01-12 07:31:50|312.6|309.8|312.53|309.73|312.6|309.8|312.53|309.73|0
1641972720000|2022-01-12 07:32:00|312.65|309.85|312.41|309.61|312.78|309.98|312.41|309.61|0
1641972730000|2022-01-12 07:32:10|312.22|309.42|312.28|309.48|312.28|309.48|312.22|309.42|0
1641972740000|2022-01-12 07:32:20|312.41|309.61|312.41|309.61|312.41|309.61|312.28|309.48|0
1641972750000|2022-01-12 07:32:30|312.53|309.73|312.53|309.73|312.53|309.73|312.53|309.73|0
1641972760000|2022-01-12 07:32:40|312.41|309.61|312.28|309.48|312.41|309.61|312.28|309.48|0
1641972770000|2022-01-12 07:32:50|312.16|309.36|312.03|309.23|312.16|309.36|312.03|309.23|0
1641972780000|2022-01-12 07:33:00|312.16|309.36|312.16|309.36|312.28|309.48|312.16|309.36|0
1641972790000|2022-01-12 07:33:10|312.1|309.3|312.16|309.36|312.16|309.36|312.1|309.3|0
1641972800000|2022-01-12 07:33:20|312.28|309.48|312.41|309.61|312.41|309.61|312.28|309.48|0
1641972810000|2022-01-12 07:33:30|312.53|309.73|312.41|309.61|312.53|309.73|312.41|309.61|0
1641972830000|2022-01-12 07:33:50|312.28|309.48|312.28|309.48|312.28|309.48|312.28|309.48|0
1641972840000|2022-01-12 07:34:00|312.16|309.36|312.16|309.36|312.28|309.48|312.16|309.36|0
1641972850000|2022-01-12 07:34:10|312.22|309.42|312.28|309.48|312.28|309.48|312.22|309.42|0
1641972860000|2022-01-12 07:34:20|312.16|309.36|312.28|309.48|312.28|309.48|312.16|309.36|0
1641972870000|2022-01-12 07:34:30|312.4|309.6|312.28|309.48|312.4|309.6|312.28|309.48|0
1641972900000|2022-01-12 07:35:00|312.34|309.54|312.22|309.42|312.34|309.54|312.22|309.42|0
1641972910000|2022-01-12 07:35:10|312.28|309.48|312.34|309.54|312.4|309.6|312.28|309.48|0
1641972920000|2022-01-12 07:35:20|312.28|309.48|312.28|309.48|312.28|309.48|312.28|309.48|0
1641972930000|2022-01-12 07:35:30|312.4|309.6|312.4|309.6|312.4|309.6|312.4|309.6|0
1641972940000|2022-01-12 07:35:40|312.47|309.67|312.65|309.85|312.65|309.85|312.47|309.67|0
1641972950000|2022-01-12 07:35:50|312.59|309.79|312.65|309.85|312.65|309.85|312.59|309.79|0
1641972960000|2022-01-12 07:36:00|312.59|309.79|312.53|309.73|312.59|309.79|312.53|309.73|0
1641972970000|2022-01-12 07:36:10|312.65|309.85|312.53|309.73|312.65|309.85|312.53|309.73|0
1641972980000|2022-01-12 07:36:20|312.72|309.92|312.72|309.92|312.72|309.92|312.72|309.92|0
1641972990000|2022-01-12 07:36:30|312.65|309.85|312.65|309.85|312.72|309.92|312.65|309.85|0
1641973000000|2022-01-12 07:36:40|312.53|309.73|312.53|309.73|312.53|309.73|312.53|309.73|0
1641973010000|2022-01-12 07:36:50|312.59|309.79|312.59|309.79|312.59|309.79|312.59|309.79|0
1641973020000|2022-01-12 07:37:00|312.53|309.73|312.34|309.54|312.53|309.73|312.34|309.54|0
1641973030000|2022-01-12 07:37:10|312.28|309.48|312.03|309.23|312.28|309.48|312.03|309.23|0
1641973040000|2022-01-12 07:37:20|312.1|309.3|312.15|309.35|312.15|309.35|312.1|309.3|0
1641973060000|2022-01-12 07:37:40|312.03|309.23|312.1|309.3|312.1|309.3|312.03|309.23|0
1641973070000|2022-01-12 07:37:50|312.15|309.35|312.15|309.35|312.22|309.42|312.15|309.35|0
1641973080000|2022-01-12 07:38:00|312.03|309.23|312.15|309.35|312.15|309.35|312.03|309.23|0
1641973100000|2022-01-12 07:38:20|312.28|309.48|312.28|309.48|312.28|309.48|312.28|309.48|0
1641973110000|2022-01-12 07:38:30|312.03|309.23|312.03|309.23|312.03|309.23|312.03|309.23|0
1641973120000|2022-01-12 07:38:40|312.09|309.29|312.03|309.23|312.09|309.29|311.91|309.11|0
1641973130000|2022-01-12 07:38:50|311.91|309.11|311.78|308.98|311.91|309.11|311.78|308.98|0
1641973140000|2022-01-12 07:39:00|311.85|309.05|311.78|308.98|311.85|309.05|311.78|308.98|0
1641973150000|2022-01-12 07:39:10|311.53|308.73|311.53|308.73|311.53|308.73|311.53|308.73|0
1641973160000|2022-01-12 07:39:20|311.28|308.48|311.28|308.48|311.28|308.48|311.28|308.48|0
1641973170000|2022-01-12 07:39:30|311.16|308.36|312.67|309.87|312.67|309.87|311.16|308.36|0
1641973180000|2022-01-12 07:39:40|311.01|308.21|311.01|308.21|311.13|308.33|311.01|308.21|0
1641973190000|2022-01-12 07:39:50|311.13|308.33|311.25|308.45|311.25|308.45|311.13|308.33|0
1641973200000|2022-01-12 07:40:00|311.38|308.58|311.5|308.7|311.5|308.7|311.25|308.45|0
1641973210000|2022-01-12 07:40:10|311.63|308.83|311.63|308.83|311.63|308.83|311.63|308.83|0
1641973220000|2022-01-12 07:40:20|311.5|308.7|311.63|308.83|311.63|308.83|311.5|308.7|0
1641973230000|2022-01-12 07:40:30|311.69|308.89|311.75|308.95|311.75|308.95|311.69|308.89|0
1641973240000|2022-01-12 07:40:40|311.63|308.83|311.63|308.83|311.75|308.95|311.63|308.83|0
1641973250000|2022-01-12 07:40:50|311.75|308.95|311.75|308.95|311.75|308.95|311.63|308.83|0
1641973260000|2022-01-12 07:41:00|311.63|308.83|311.63|308.83|311.63|308.83|311.63|308.83|0
1641973270000|2022-01-12 07:41:10|311.75|308.95|311.75|308.95|311.75|308.95|311.75|308.95|0
1641973280000|2022-01-12 07:41:20|311.87|309.07|311.75|308.95|311.87|309.07|311.75|308.95|0
1641973290000|2022-01-12 07:41:30|311.69|308.89|311.87|309.07|311.87|309.07|311.63|308.83|0
1641973310000|2022-01-12 07:41:50|312|309.2|312|309.2|312|309.2|312|309.2|0
1641973320000|2022-01-12 07:42:00|311.87|309.07|311.87|309.07|311.87|309.07|311.87|309.07|0
1641973330000|2022-01-12 07:42:10|312|309.2|312.12|309.32|312.12|309.32|312|309.2|0
1641973350000|2022-01-12 07:42:30|312.06|309.26|312.06|309.26|312.06|309.26|312.06|309.26|0
1641973360000|2022-01-12 07:42:40|312|309.2|311.87|309.07|312|309.2|311.87|309.07|0
1641973380000|2022-01-12 07:43:00|311.75|308.95|311.87|309.07|311.87|309.07|311.75|308.95|0
1641973390000|2022-01-12 07:43:10|311.75|308.95|311.62|308.82|311.75|308.95|311.62|308.82|0
1641973400000|2022-01-12 07:43:20|311.5|308.7|311.5|308.7|311.5|308.7|311.5|308.7|0
1641973420000|2022-01-12 07:43:40|311.38|308.58|311.38|308.58|311.38|308.58|311.38|308.58|0
1641973430000|2022-01-12 07:43:50|311.5|308.7|311.62|308.82|311.62|308.82|311.5|308.7|0
1641973440000|2022-01-12 07:44:00|311.5|308.7|311.56|308.76|311.56|308.76|311.5|308.7|0
1641973450000|2022-01-12 07:44:10|311.5|308.7|311.5|308.7|311.56|308.76|311.5|308.7|0
1641973460000|2022-01-12 07:44:20|311.62|308.82|311.5|308.7|311.62|308.82|311.5|308.7|0
1641973480000|2022-01-12 07:44:40|311.38|308.58|311.38|308.58|311.38|308.58|311.38|308.58|0
1641973490000|2022-01-12 07:44:50|311.44|308.64|311.44|308.64|311.44|308.64|311.44|308.64|0
1641973500000|2022-01-12 07:45:00|311.38|308.58|311.38|308.58|311.38|308.58|311.38|308.58|0
1641973510000|2022-01-12 07:45:10|311.25|308.45|311.25|308.45|311.25|308.45|311.25|308.45|0
1641973520000|2022-01-12 07:45:20|311.13|308.33|311.13|308.33|311.13|308.33|311.13|308.33|0
1641973540000|2022-01-12 07:45:40|311.38|308.58|311.25|308.45|311.38|308.58|311.25|308.45|0
1641973560000|2022-01-12 07:46:00|311.13|308.33|311.13|308.33|311.19|308.39|311.13|308.33|0
1641973570000|2022-01-12 07:46:10|311.19|308.39|311.13|308.33|311.19|308.39|311.13|308.33|0
1641973580000|2022-01-12 07:46:20|311.19|308.39|311.19|308.39|311.25|308.45|311.19|308.39|0
1641973590000|2022-01-12 07:46:30|311.13|308.33|311.13|308.33|311.13|308.33|311.13|308.33|0
1641973600000|2022-01-12 07:46:40|311.25|308.45|311.25|308.45|311.25|308.45|311.25|308.45|0
1641973610000|2022-01-12 07:46:50|311.19|308.39|311.19|308.39|311.19|308.39|311.19|308.39|0
1641973620000|2022-01-12 07:47:00|311.25|308.45|311.25|308.45|311.25|308.45|311.25|308.45|0
1641973630000|2022-01-12 07:47:10|311.44|308.64|311.44|308.64|311.44|308.64|311.44|308.64|0
1641973640000|2022-01-12 07:47:20|311.5|308.7|311.62|308.82|311.62|308.82|311.37|308.57|0
1641973670000|2022-01-12 07:47:50|311.75|308.95|311.75|308.95|311.75|308.95|311.75|308.95|0
1641973680000|2022-01-12 07:48:00|311.69|308.89|311.75|308.95|311.75|308.95|311.62|308.82|0
1641973700000|2022-01-12 07:48:20|311.87|309.07|311.87|309.07|311.87|309.07|311.87|309.07|0
1641973720000|2022-01-12 07:48:40|311.75|308.95|311.87|309.07|311.87|309.07|311.75|308.95|0
1641973730000|2022-01-12 07:48:50|311.81|309.01|311.75|308.95|311.81|309.01|311.75|308.95|0
1641973740000|2022-01-12 07:49:00|311.87|309.07|311.75|308.95|311.87|309.07|311.75|308.95|0
1641973750000|2022-01-12 07:49:10|311.62|308.82|311.62|308.82|311.62|308.82|311.62|308.82|0
1641973780000|2022-01-12 07:49:40|311.5|308.7|311.62|308.82|311.62|308.82|311.5|308.7|0
1641973790000|2022-01-12 07:49:50|311.56|308.76|311.5|308.7|311.56|308.76|311.5|308.7|0
1641973800000|2022-01-12 07:50:00|311.44|308.64|311.25|308.45|311.44|308.64|311.25|308.45|0
1641973810000|2022-01-12 07:50:10|311.37|308.57|311.44|308.64|311.5|308.7|311.37|308.57|0
1641973820000|2022-01-12 07:50:20|311.5|308.7|311.5|308.7|311.5|308.7|311.37|308.57|0
1641973830000|2022-01-12 07:50:30|311.62|308.82|311.62|308.82|311.62|308.82|311.62|308.82|0
1641973840000|2022-01-12 07:50:40|311.75|308.95|311.69|308.89|311.75|308.95|311.69|308.89|0
1641973850000|2022-01-12 07:50:50|311.75|308.95|311.75|308.95|311.75|308.95|311.75|308.95|0
1641973870000|2022-01-12 07:51:10|311.62|308.82|311.69|308.89|311.75|308.95|311.62|308.82|0
1641973880000|2022-01-12 07:51:20|311.62|308.82|311.62|308.82|311.75|308.95|311.62|308.82|0
1641973890000|2022-01-12 07:51:30|311.69|308.89|311.75|308.95|311.75|308.95|311.69|308.89|0
1641973900000|2022-01-12 07:51:40|311.62|308.82|311.62|308.82|311.69|308.89|311.62|308.82|0
1641973910000|2022-01-12 07:51:50|311.75|308.95|311.75|308.95|311.75|308.95|311.75|308.95|0
1641973930000|2022-01-12 07:52:10|311.69|308.89|311.69|308.89|311.69|308.89|311.69|308.89|0
1641973940000|2022-01-12 07:52:20|311.75|308.95|311.75|308.95|311.75|308.95|311.75|308.95|0
1641973950000|2022-01-12 07:52:30|311.81|309.01|311.99|309.19|311.99|309.19|311.75|308.95|0
1641973960000|2022-01-12 07:52:40|312.12|309.32|312.12|309.32|312.12|309.32|312.12|309.32|0
1641973980000|2022-01-12 07:53:00|311.99|309.19|311.99|309.19|311.99|309.19|311.99|309.19|0
1641973990000|2022-01-12 07:53:10|312.12|309.32|312.12|309.32|312.12|309.32|312.12|309.32|0
1641974010000|2022-01-12 07:53:30|312.24|309.44|312.24|309.44|312.24|309.44|312.24|309.44|0
1641974020000|2022-01-12 07:53:40|312.37|309.57|312.49|309.69|312.49|309.69|312.24|309.44|0
1641974030000|2022-01-12 07:53:50|312.56|309.76|312.62|309.82|312.62|309.82|312.49|309.69|0
1641974040000|2022-01-12 07:54:00|312.86|310.06|312.61|309.81|312.86|310.06|312.61|309.81|0
1641974050000|2022-01-12 07:54:10|312.74|309.94|312.74|309.94|312.74|309.94|312.74|309.94|0
1641974060000|2022-01-12 07:54:20|312.86|310.06|312.74|309.94|312.86|310.06|312.74|309.94|0
1641974070000|2022-01-12 07:54:30|312.86|310.06|312.8|310|312.86|310.06|312.8|310|0
1641974080000|2022-01-12 07:54:40|312.86|310.06|312.86|310.06|312.86|310.06|312.86|310.06|0
1641974090000|2022-01-12 07:54:50|312.93|310.13|312.99|310.19|312.99|310.19|312.86|310.06|0
1641974100000|2022-01-12 07:55:00|312.93|310.13|313.05|310.25|313.05|310.25|312.93|310.13|0
1641974110000|2022-01-12 07:55:10|312.99|310.19|313.11|310.31|313.18|310.38|312.99|310.19|0
1641974120000|2022-01-12 07:55:20|313.24|310.44|313.11|310.31|313.24|310.44|313.11|310.31|0
1641974130000|2022-01-12 07:55:30|313.18|310.38|313.24|310.44|313.24|310.44|313.18|310.38|0
1641974150000|2022-01-12 07:55:50|313.36|310.56|313.24|310.44|313.36|310.56|313.24|310.44|0
1641974160000|2022-01-12 07:56:00|313.36|310.56|313.61|310.81|313.61|310.81|313.36|310.56|0
1641974180000|2022-01-12 07:56:20|313.74|310.94|313.74|310.94|313.74|310.94|313.74|310.94|0
1641974200000|2022-01-12 07:56:40|313.61|310.81|313.61|310.81|313.61|310.81|313.61|310.81|0
1641974220000|2022-01-12 07:57:00|313.49|310.69|313.49|310.69|313.49|310.69|313.49|310.69|0
1641974230000|2022-01-12 07:57:10|313.43|310.63|313.49|310.69|313.49|310.69|313.43|310.63|0
1641974240000|2022-01-12 07:57:20|313.36|310.56|313.49|310.69|313.49|310.69|313.36|310.56|0
1641974250000|2022-01-12 07:57:30|313.61|310.81|313.61|310.81|313.61|310.81|313.61|310.81|0
1641974260000|2022-01-12 07:57:40|313.49|310.69|313.36|310.56|313.49|310.69|313.36|310.56|0
1641974280000|2022-01-12 07:58:00|313.49|310.69|313.61|310.81|313.61|310.81|313.49|310.69|0
1641974290000|2022-01-12 07:58:10|313.36|310.56|313.49|310.69|313.49|310.69|313.36|310.56|0
1641974300000|2022-01-12 07:58:20|313.36|310.56|313.43|310.63|313.49|310.69|313.36|310.56|0
1641974310000|2022-01-12 07:58:30|313.36|310.56|313.18|310.38|313.36|310.56|313.18|310.38|0
1641974320000|2022-01-12 07:58:40|313.11|310.31|313.24|310.44|313.24|310.44|312.99|310.19|0
1641974330000|2022-01-12 07:58:50|313.11|310.31|313.11|310.31|313.11|310.31|313.11|310.31|0
1641974340000|2022-01-12 07:59:00|312.99|310.19|313.11|310.31|313.11|310.31|312.99|310.19|0
1641974350000|2022-01-12 07:59:10|313.24|310.44|313.24|310.44|313.24|310.44|313.24|310.44|0
1641974360000|2022-01-12 07:59:20|313.11|310.31|313.24|310.44|313.24|310.44|313.11|310.31|0
1641974370000|2022-01-12 07:59:30|313.3|310.5|313.11|310.31|313.3|310.5|313.11|310.31|0
1641974380000|2022-01-12 07:59:40|313.18|310.38|312.99|310.19|313.18|310.38|312.99|310.19|0
1641974390000|2022-01-12 07:59:50|313.11|310.31|313.11|310.31|313.11|310.31|313.11|310.31|0
1641974400000|2022-01-12 08:00:00|312.99|310.19|313.24|310.44|313.24|310.44|312.99|310.19|0
1641974410000|2022-01-12 08:00:10|313.11|310.31|313.11|310.31|313.24|310.44|312.99|310.19|0
1641974420000|2022-01-12 08:00:20|312.99|310.19|313.11|310.31|313.11|310.31|312.99|310.19|0
1641974430000|2022-01-12 08:00:30|312.61|309.81|312.36|309.56|312.61|309.81|312.36|309.56|0
1641974440000|2022-01-12 08:00:40|312.49|309.69|312.86|310.06|312.86|310.06|312.49|309.69|0
1641974450000|2022-01-12 08:00:50|312.61|309.81|312.61|309.81|312.74|309.94|312.61|309.81|0
1641974460000|2022-01-12 08:01:00|312.99|310.19|312.99|310.19|312.99|310.19|312.86|310.06|0
1641974470000|2022-01-12 08:01:10|313.11|310.31|313.11|310.31|313.23|310.43|313.11|310.31|0
1641974480000|2022-01-12 08:01:20|313.18|310.38|313.36|310.56|313.36|310.56|313.18|310.38|0
1641974490000|2022-01-12 08:01:30|313.23|310.43|313.23|310.43|313.36|310.56|313.11|310.31|0
1641974500000|2022-01-12 08:01:40|313.36|310.56|313.36|310.56|313.48|310.68|313.36|310.56|0
1641974510000|2022-01-12 08:01:50|313.23|310.43|313.48|310.68|313.61|310.81|313.23|310.43|0
1641974520000|2022-01-12 08:02:00|313.36|310.56|313.23|310.43|313.36|310.56|313.23|310.43|0
1641974530000|2022-01-12 08:02:10|313.48|310.68|313.61|310.81|313.61|310.81|313.48|310.68|0
1641974540000|2022-01-12 08:02:20|313.73|310.93|313.23|310.43|313.73|310.93|313.23|310.43|0
1641974550000|2022-01-12 08:02:30|313.36|310.56|313.11|310.31|313.36|310.56|313.11|310.31|0
1641974560000|2022-01-12 08:02:40|312.99|310.19|313.11|310.31|313.11|310.31|312.99|310.19|0
1641974580000|2022-01-12 08:03:00|313.48|310.68|313.11|310.31|313.48|310.68|313.11|310.31|0
1641974590000|2022-01-12 08:03:10|313.23|310.43|313.36|310.56|313.36|310.56|313.23|310.43|0
1641974600000|2022-01-12 08:03:20|313.48|310.68|313.61|310.81|313.61|310.81|313.48|310.68|0
1641974610000|2022-01-12 08:03:30|313.36|310.56|313.61|310.81|313.61|310.81|313.36|310.56|0
1641974620000|2022-01-12 08:03:40|313.36|310.56|313.67|310.87|313.67|310.87|313.36|310.56|0
1641974630000|2022-01-12 08:03:50|313.61|310.81|313.73|310.93|313.73|310.93|313.48|310.68|0
1641974640000|2022-01-12 08:04:00|313.86|311.06|313.86|311.06|313.86|311.06|313.86|311.06|0
1641974650000|2022-01-12 08:04:10|313.92|311.12|313.98|311.18|313.98|311.18|313.73|310.93|0
1641974660000|2022-01-12 08:04:20|314.11|311.31|313.98|311.18|314.11|311.31|313.98|311.18|0
1641974670000|2022-01-12 08:04:30|313.86|311.06|313.86|311.06|313.86|311.06|313.86|311.06|0
1641974680000|2022-01-12 08:04:40|313.98|311.18|313.98|311.18|313.98|311.18|313.86|311.06|0
1641974690000|2022-01-12 08:04:50|313.92|311.12|313.61|310.81|313.92|311.12|313.61|310.81|0
1641974700000|2022-01-12 08:05:00|313.91|311.51|313.91|311.51|313.91|311.51|313.78|311.38|0
1641974710000|2022-01-12 08:05:10|313.78|311.38|313.6|311.2|313.78|311.38|313.53|311.13|0
1641974720000|2022-01-12 08:05:20|313.66|311.26|313.53|311.13|313.66|311.26|313.53|311.13|0
1641974730000|2022-01-12 08:05:30|313.66|311.26|313.91|311.51|313.97|311.57|313.66|311.26|0
1641974740000|2022-01-12 08:05:40|313.97|311.57|313.91|311.51|313.97|311.57|313.91|311.51|0
1641974750000|2022-01-12 08:05:50|314.03|311.63|314.28|311.88|314.28|311.88|314.03|311.63|0
1641974760000|2022-01-12 08:06:00|314.35|311.95|314.41|312.01|314.41|312.01|314.35|311.95|0
1641974770000|2022-01-12 08:06:10|314.28|311.88|314.28|311.88|314.28|311.88|314.16|311.76|0
1641974780000|2022-01-12 08:06:20|314.16|311.76|314.1|311.7|314.16|311.76|314.1|311.7|0
1641974790000|2022-01-12 08:06:30|314.03|311.63|314.28|311.88|314.28|311.88|314.03|311.63|0
1641974800000|2022-01-12 08:06:40|314.16|311.76|314.16|311.76|314.16|311.76|314.03|311.63|0
1641974810000|2022-01-12 08:06:50|314.03|311.63|313.78|311.38|314.03|311.63|313.66|311.26|0
1641974820000|2022-01-12 08:07:00|313.66|311.26|313.66|311.26|313.78|311.38|313.66|311.26|0
1641974830000|2022-01-12 08:07:10|313.53|311.13|313.41|311.01|313.53|311.13|313.35|310.95|0
1641974840000|2022-01-12 08:07:20|313.28|310.88|313.41|311.01|313.41|311.01|313.28|310.88|0
1641974850000|2022-01-12 08:07:30|313.53|311.13|313.41|311.01|313.53|311.13|313.41|311.01|0
1641974860000|2022-01-12 08:07:40|313.6|311.2|313.41|311.01|313.6|311.2|313.41|311.01|0
1641974870000|2022-01-12 08:07:50|313.53|311.13|313.91|311.51|313.91|311.51|313.53|311.13|0
1641974880000|2022-01-12 08:08:00|313.78|311.38|314.03|311.63|314.03|311.63|313.78|311.38|0
1641974890000|2022-01-12 08:08:10|313.91|311.51|313.72|311.32|313.91|311.51|313.72|311.32|0
1641974900000|2022-01-12 08:08:20|313.91|311.51|314.03|311.63|314.03|311.63|313.91|311.51|0
1641974910000|2022-01-12 08:08:30|313.91|311.51|313.78|311.38|313.91|311.51|313.78|311.38|0
1641974920000|2022-01-12 08:08:40|313.85|311.45|313.85|311.45|313.85|311.45|313.78|311.38|0
1641974930000|2022-01-12 08:08:50|313.78|311.38|313.66|311.26|313.78|311.38|313.66|311.26|0
1641974940000|2022-01-12 08:09:00|313.78|311.38|313.53|311.13|313.78|311.38|313.53|311.13|0
1641974950000|2022-01-12 08:09:10|313.66|311.26|313.53|311.13|313.66|311.26|313.53|311.13|0
1641974960000|2022-01-12 08:09:20|313.41|311.01|313.41|311.01|313.41|311.01|313.28|310.88|0
1641974970000|2022-01-12 08:09:30|313.78|311.38|313.78|311.38|313.84|311.44|313.78|311.38|0
1641974980000|2022-01-12 08:09:40|313.53|311.13|313.72|311.32|313.72|311.32|313.53|311.13|0
1641974990000|2022-01-12 08:09:50|313.66|311.26|313.66|311.26|313.66|311.26|313.6|311.2|0
1641975000000|2022-01-12 08:10:00|313.78|311.38|313.28|310.88|313.78|311.38|313.28|310.88|0
1641975010000|2022-01-12 08:10:10|313.41|311.01|313.41|311.01|313.53|311.13|313.41|311.01|0
1641975020000|2022-01-12 08:10:20|313.53|311.13|313.65|311.25|313.65|311.25|313.53|311.13|0
1641975030000|2022-01-12 08:10:30|313.53|311.13|313.41|311.01|313.53|311.13|313.41|311.01|0
1641975040000|2022-01-12 08:10:40|313.28|310.88|313.1|310.7|313.28|310.88|313.1|310.7|0
1641975050000|2022-01-12 08:10:50|312.91|310.51|312.91|310.51|312.91|310.51|312.78|310.38|0
1641975060000|2022-01-12 08:11:00|312.97|310.57|312.91|310.51|313.03|310.63|312.91|310.51|0
1641975070000|2022-01-12 08:11:10|313.03|310.63|312.91|310.51|313.03|310.63|312.91|310.51|0
1641975080000|2022-01-12 08:11:20|313.03|310.63|313.03|310.63|313.1|310.7|313.03|310.63|0
1641975090000|2022-01-12 08:11:30|312.97|310.57|313.03|310.63|313.1|310.7|312.97|310.57|0
1641975100000|2022-01-12 08:11:40|312.91|310.51|313.16|310.76|313.16|310.76|312.91|310.51|0
1641975110000|2022-01-12 08:11:50|313.03|310.63|312.85|310.45|313.03|310.63|312.85|310.45|0
1641975120000|2022-01-12 08:12:00|313.03|310.63|313.16|310.76|313.16|310.76|313.03|310.63|0
1641975130000|2022-01-12 08:12:10|313.1|310.7|313.4|311|313.4|311|313.1|310.7|0
1641975140000|2022-01-12 08:12:20|313.28|310.88|313.65|311.25|313.65|311.25|313.28|310.88|0
1641975150000|2022-01-12 08:12:30|313.59|311.19|313.53|311.13|313.59|311.19|313.53|311.13|0
1641975160000|2022-01-12 08:12:40|313.59|311.19|313.65|311.25|313.65|311.25|313.53|311.13|0
1641975170000|2022-01-12 08:12:50|313.78|311.38|313.65|311.25|313.78|311.38|313.65|311.25|0
1641975180000|2022-01-12 08:13:00|313.72|311.32|313.78|311.38|313.78|311.38|313.72|311.32|0
1641975200000|2022-01-12 08:13:20|313.65|311.25|313.65|311.25|313.78|311.38|313.65|311.25|0
1641975210000|2022-01-12 08:13:30|313.47|311.07|313.53|311.13|313.53|311.13|313.47|311.07|0
1641975220000|2022-01-12 08:13:40|313.4|311|313.65|311.25|313.65|311.25|313.4|311|0
1641975230000|2022-01-12 08:13:50|313.72|311.32|313.65|311.25|313.9|311.5|313.65|311.25|0
1641975240000|2022-01-12 08:14:00|313.78|311.38|313.78|311.38|313.9|311.5|313.78|311.38|0
1641975250000|2022-01-12 08:14:10|313.9|311.5|313.72|311.32|313.9|311.5|313.72|311.32|0
1641975260000|2022-01-12 08:14:20|313.65|311.25|313.9|311.5|313.9|311.5|313.65|311.25|0
1641975270000|2022-01-12 08:14:30|314.03|311.63|313.9|311.5|314.03|311.63|313.9|311.5|0
1641975280000|2022-01-12 08:14:40|313.78|311.38|313.78|311.38|313.78|311.38|313.78|311.38|0
1641975290000|2022-01-12 08:14:50|313.9|311.5|313.9|311.5|314.03|311.63|313.9|311.5|0
1641975300000|2022-01-12 08:15:00|313.78|311.38|313.78|311.38|313.78|311.38|313.72|311.32|0
1641975310000|2022-01-12 08:15:10|313.65|311.25|313.65|311.25|313.65|311.25|313.65|311.25|0
1641975320000|2022-01-12 08:15:20|313.9|311.5|313.9|311.5|313.9|311.5|313.78|311.38|0
1641975330000|2022-01-12 08:15:30|313.78|311.38|313.84|311.44|313.9|311.5|313.78|311.38|0
1641975340000|2022-01-12 08:15:40|313.78|311.38|313.65|311.25|313.78|311.38|313.65|311.25|0
1641975350000|2022-01-12 08:15:50|313.72|311.32|313.78|311.38|313.9|311.5|313.65|311.25|0
1641975360000|2022-01-12 08:16:00|313.84|311.44|314.03|311.63|314.03|311.63|313.78|311.38|0
1641975370000|2022-01-12 08:16:10|313.84|311.44|313.9|311.5|313.9|311.5|313.78|311.38|0
1641975380000|2022-01-12 08:16:20|314.03|311.63|313.78|311.38|314.03|311.63|313.72|311.32|0
1641975390000|2022-01-12 08:16:30|313.9|311.5|314.03|311.63|314.15|311.75|313.9|311.5|0
1641975400000|2022-01-12 08:16:40|314.09|311.69|314.28|311.88|314.28|311.88|314.03|311.63|0
1641975410000|2022-01-12 08:16:50|314.22|311.82|314.22|311.82|314.22|311.82|314.15|311.75|0
1641975420000|2022-01-12 08:17:00|314.15|311.75|314.65|312.25|314.65|312.25|314.15|311.75|0
1641975430000|2022-01-12 08:17:10|314.78|312.38|314.9|312.5|314.9|312.5|314.78|312.38|0
1641975440000|2022-01-12 08:17:20|315.03|312.63|315.03|312.63|315.15|312.75|315.03|312.63|0
1641975450000|2022-01-12 08:17:30|315.15|312.75|315.15|312.75|315.28|312.88|315.15|312.75|0
1641975460000|2022-01-12 08:17:40|315.28|312.88|315.03|312.63|315.28|312.88|315.03|312.63|0
1641975470000|2022-01-12 08:17:50|314.9|312.5|315.03|312.63|315.03|312.63|314.9|312.5|0
1641975480000|2022-01-12 08:18:00|314.9|312.5|314.9|312.5|314.9|312.5|314.78|312.38|0
1641975490000|2022-01-12 08:18:10|314.78|312.38|314.65|312.25|314.78|312.38|314.65|312.25|0
1641975500000|2022-01-12 08:18:20|314.78|312.38|314.78|312.38|314.78|312.38|314.65|312.25|0
1641975510000|2022-01-12 08:18:30|314.65|312.25|314.4|312|314.65|312.25|314.4|312|0
1641975520000|2022-01-12 08:18:40|314.53|312.13|314.4|312|314.53|312.13|314.4|312|0
1641975530000|2022-01-12 08:18:50|314.47|312.07|314.65|312.25|314.65|312.25|314.47|312.07|0
1641975540000|2022-01-12 08:19:00|314.59|312.19|314.65|312.25|314.78|312.38|314.59|312.19|0
1641975560000|2022-01-12 08:19:20|314.78|312.38|314.53|312.13|314.78|312.38|314.53|312.13|0
1641975570000|2022-01-12 08:19:30|314.78|312.38|314.78|312.38|314.78|312.38|314.78|312.38|0
1641975580000|2022-01-12 08:19:40|314.9|312.5|314.78|312.38|315.03|312.63|314.78|312.38|0
1641975590000|2022-01-12 08:19:50|314.84|312.44|314.78|312.38|314.84|312.44|314.78|312.38|0
1641975600000|2022-01-12 08:20:00|314.65|312.25|315.15|312.75|315.15|312.75|314.65|312.25|0
1641975610000|2022-01-12 08:20:10|315.09|312.69|314.72|312.32|315.09|312.69|314.72|312.32|0
1641975620000|2022-01-12 08:20:20|314.9|312.5|314.78|312.38|314.97|312.57|314.78|312.38|0
1641975630000|2022-01-12 08:20:30|314.84|312.44|314.65|312.25|314.84|312.44|314.65|312.25|0
1641975640000|2022-01-12 08:20:40|314.78|312.38|314.65|312.25|314.78|312.38|314.65|312.25|0
1641975650000|2022-01-12 08:20:50|314.4|312|314.28|311.88|314.4|312|314.28|311.88|0
1641975660000|2022-01-12 08:21:00|314.15|311.75|314.15|311.75|314.15|311.75|314.15|311.75|0
1641975670000|2022-01-12 08:21:10|314.03|311.63|314.15|311.75|314.15|311.75|314.03|311.63|0
1641975680000|2022-01-12 08:21:20|314.03|311.63|313.9|311.5|314.03|311.63|313.9|311.5|0
1641975690000|2022-01-12 08:21:30|313.78|311.38|313.9|311.5|313.9|311.5|313.78|311.38|0
1641975700000|2022-01-12 08:21:40|314.02|311.62|314.15|311.75|314.15|311.75|314.02|311.62|0
1641975710000|2022-01-12 08:21:50|314.02|311.62|314.02|311.62|314.02|311.62|313.9|311.5|0
1641975720000|2022-01-12 08:22:00|314.09|311.69|313.9|311.5|314.09|311.69|313.9|311.5|0
1641975730000|2022-01-12 08:22:10|313.84|311.44|313.9|311.5|313.9|311.5|313.84|311.44|0
1641975740000|2022-01-12 08:22:20|313.96|311.56|314.15|311.75|314.15|311.75|313.96|311.56|0
1641975750000|2022-01-12 08:22:30|314.09|311.69|314.15|311.75|314.15|311.75|314.02|311.62|0
1641975760000|2022-01-12 08:22:40|314.02|311.62|313.9|311.5|314.02|311.62|313.9|311.5|0
1641975770000|2022-01-12 08:22:50|314.02|311.62|313.9|311.5|314.02|311.62|313.9|311.5|0
1641975790000|2022-01-12 08:23:10|314.02|311.62|313.77|311.37|314.02|311.62|313.77|311.37|0
1641975800000|2022-01-12 08:23:20|313.84|311.44|313.71|311.31|313.84|311.44|313.71|311.31|0
1641975810000|2022-01-12 08:23:30|313.52|311.12|313.52|311.12|313.52|311.12|313.52|311.12|0
1641975830000|2022-01-12 08:23:50|313.4|311|313.4|311|313.4|311|313.28|310.88|0
1641975840000|2022-01-12 08:24:00|313.52|311.12|313.77|311.37|313.77|311.37|313.52|311.12|0
1641975850000|2022-01-12 08:24:10|313.65|311.25|314.15|311.75|314.15|311.75|313.65|311.25|0
1641975860000|2022-01-12 08:24:20|314.27|311.87|314.21|311.81|314.27|311.87|314.15|311.75|0
1641975870000|2022-01-12 08:24:30|314.27|311.87|314.27|311.87|314.4|312|314.27|311.87|0
1641975880000|2022-01-12 08:24:40|314.4|312|314.4|312|314.52|312.12|314.4|312|0
1641975890000|2022-01-12 08:24:50|314.27|311.87|314.27|311.87|314.27|311.87|314.27|311.87|0
1641975900000|2022-01-12 08:25:00|314.4|312|314.34|311.94|314.4|312|314.34|311.94|0
1641975910000|2022-01-12 08:25:10|314.4|312|314.52|312.12|314.65|312.25|314.4|312|0
1641975920000|2022-01-12 08:25:20|314.65|312.25|315.02|312.62|315.02|312.62|314.65|312.25|0
1641975930000|2022-01-12 08:25:30|315.15|312.75|315.09|312.69|315.15|312.75|315.09|312.69|0
1641975940000|2022-01-12 08:25:40|315.02|312.62|315.15|312.75|315.15|312.75|315.02|312.62|0
1641975950000|2022-01-12 08:25:50|314.9|312.5|315.4|313|315.4|313|314.9|312.5|0
1641975960000|2022-01-12 08:26:00|315.52|313.12|315.78|313.38|315.78|313.38|315.52|313.12|0
1641975970000|2022-01-12 08:26:10|315.9|313.5|316.03|313.63|316.03|313.63|315.9|313.5|0
1641975980000|2022-01-12 08:26:20|316.28|313.88|316.15|313.75|316.28|313.88|316.15|313.75|0
1641975990000|2022-01-12 08:26:30|316.28|313.88|316.53|314.13|316.53|314.13|316.28|313.88|0
1641976000000|2022-01-12 08:26:40|316.65|314.25|316.65|314.25|316.78|314.38|316.65|314.25|0
1641976010000|2022-01-12 08:26:50|316.78|314.38|316.78|314.38|316.78|314.38|316.78|314.38|0
1641976020000|2022-01-12 08:27:00|316.65|314.25|316.91|314.51|316.91|314.51|316.65|314.25|0
1641976030000|2022-01-12 08:27:10|317.03|314.63|317.03|314.63|317.03|314.63|316.91|314.51|0
1641976040000|2022-01-12 08:27:20|316.91|314.51|316.65|314.25|316.91|314.51|316.65|314.25|0
1641976050000|2022-01-12 08:27:30|316.53|314.13|316.53|314.13|316.53|314.13|316.4|314|0
1641976060000|2022-01-12 08:27:40|316.65|314.25|316.65|314.25|316.65|314.25|316.53|314.13|0
1641976070000|2022-01-12 08:27:50|317.03|314.63|317.03|314.63|317.03|314.63|317.03|314.63|0
1641976080000|2022-01-12 08:28:00|317.16|314.76|317.28|314.88|317.41|315.01|317.16|314.76|0
1641976090000|2022-01-12 08:28:10|317.16|314.76|316.97|314.57|317.16|314.76|316.9|314.5|0
1641976100000|2022-01-12 08:28:20|317.03|314.63|317.28|314.88|317.28|314.88|317.03|314.63|0
1641976110000|2022-01-12 08:28:30|317.41|315.01|317.41|315.01|317.41|315.01|317.41|315.01|0
1641976120000|2022-01-12 08:28:40|317.53|315.13|317.41|315.01|317.53|315.13|317.41|315.01|0
1641976130000|2022-01-12 08:28:50|317.16|314.76|316.9|314.5|317.16|314.76|316.9|314.5|0
1641976140000|2022-01-12 08:29:00|316.97|314.57|316.9|314.5|317.03|314.63|316.9|314.5|0
1641976150000|2022-01-12 08:29:10|316.78|314.38|316.78|314.38|317.03|314.63|316.78|314.38|0
1641976160000|2022-01-12 08:29:20|316.9|314.5|317.03|314.63|317.16|314.76|316.9|314.5|0
1641976170000|2022-01-12 08:29:30|317.28|314.88|317.47|315.07|317.47|315.07|317.28|314.88|0
1641976180000|2022-01-12 08:29:40|317.41|315.01|317.66|315.26|317.66|315.26|317.41|315.01|0
1641976190000|2022-01-12 08:29:50|317.53|315.13|317.6|315.2|317.66|315.26|317.53|315.13|0
1641976200000|2022-01-12 08:30:00|317.53|315.13|318.04|315.64|318.04|315.64|317.53|315.13|0
1641976210000|2022-01-12 08:30:10|318.16|315.76|318.16|315.76|318.16|315.76|318.04|315.64|0
1641976220000|2022-01-12 08:30:20|317.78|315.38|317.78|315.38|317.78|315.38|317.66|315.26|0
1641976230000|2022-01-12 08:30:30|317.66|315.26|317.41|315.01|317.66|315.26|317.41|315.01|0
1641976240000|2022-01-12 08:30:40|317.28|314.88|317.09|314.69|317.28|314.88|317.03|314.63|0
1641976250000|2022-01-12 08:30:50|317.28|314.88|316.9|314.5|317.28|314.88|316.9|314.5|0
1641976260000|2022-01-12 08:31:00|317.03|314.63|317.16|314.76|317.16|314.76|317.03|314.63|0
1641976270000|2022-01-12 08:31:10|317.03|314.63|316.9|314.5|317.03|314.63|316.9|314.5|0
1641976280000|2022-01-12 08:31:20|316.78|314.38|316.65|314.25|316.84|314.44|316.65|314.25|0
1641976290000|2022-01-12 08:31:30|316.78|314.38|316.9|314.5|316.9|314.5|316.78|314.38|0
1641976300000|2022-01-12 08:31:40|317.09|314.69|317.28|314.88|317.28|314.88|317.09|314.69|0
1641976310000|2022-01-12 08:31:50|317.41|315.01|317.41|315.01|317.41|315.01|317.35|314.95|0
1641976320000|2022-01-12 08:32:00|317.28|314.88|317.03|314.63|317.35|314.95|317.03|314.63|0
1641976330000|2022-01-12 08:32:10|317.15|314.75|316.9|314.5|317.15|314.75|316.9|314.5|0
1641976340000|2022-01-12 08:32:20|316.65|314.25|316.65|314.25|316.78|314.38|316.65|314.25|0
1641976350000|2022-01-12 08:32:30|316.78|314.38|316.9|314.5|316.9|314.5|316.78|314.38|0
1641976360000|2022-01-12 08:32:40|316.65|314.25|316.9|314.5|316.9|314.5|316.65|314.25|0
1641976370000|2022-01-12 08:32:50|317.15|314.75|317.03|314.63|317.15|314.75|316.9|314.5|0
1641976380000|2022-01-12 08:33:00|317.15|314.75|317.09|314.69|317.28|314.88|317.09|314.69|0
1641976390000|2022-01-12 08:33:10|317.28|314.88|317.15|314.75|317.41|315.01|317.15|314.75|0
1641976410000|2022-01-12 08:33:30|317.03|314.63|317.28|314.88|317.28|314.88|317.03|314.63|0
1641976420000|2022-01-12 08:33:40|317.22|314.82|317.22|314.82|317.22|314.82|317.22|314.82|0
1641976430000|2022-01-12 08:33:50|317.28|314.88|317.15|314.75|317.41|315.01|317.15|314.75|0
1641976440000|2022-01-12 08:34:00|317.35|314.95|317.78|315.38|317.78|315.38|317.35|314.95|0
1641976450000|2022-01-12 08:34:10|317.85|315.45|317.53|315.13|317.85|315.45|317.53|315.13|0
1641976460000|2022-01-12 08:34:20|317.66|315.26|317.41|315.01|317.66|315.26|317.41|315.01|0
1641976470000|2022-01-12 08:34:30|317.53|315.13|317.53|315.13|317.66|315.26|317.53|315.13|0
1641976480000|2022-01-12 08:34:40|317.78|315.38|317.91|315.51|317.91|315.51|317.66|315.26|0
1641976490000|2022-01-12 08:34:50|317.78|315.38|317.66|315.26|317.78|315.38|317.66|315.26|0
1641976500000|2022-01-12 08:35:00|317.78|315.38|317.91|315.51|317.91|315.51|317.66|315.26|0
1641976510000|2022-01-12 08:35:10|317.78|315.38|317.53|315.13|317.78|315.38|317.53|315.13|0
1641976520000|2022-01-12 08:35:20|317.41|315.01|317.53|315.13|317.53|315.13|317.41|315.01|0
1641976530000|2022-01-12 08:35:30|317.47|315.07|317.66|315.26|317.66|315.26|317.4|315|0
1641976540000|2022-01-12 08:35:40|317.78|315.38|318.16|315.76|318.16|315.76|317.78|315.38|0
1641976550000|2022-01-12 08:35:50|318.41|316.01|318.54|316.14|318.54|316.14|318.41|316.01|0
1641976570000|2022-01-12 08:36:10|318.67|316.27|319.55|317.15|319.55|317.15|318.67|316.27|0
1641976580000|2022-01-12 08:36:20|319.3|316.9|319.3|316.9|319.42|317.02|319.3|316.9|0
1641976590000|2022-01-12 08:36:30|319.55|317.15|319.8|317.4|319.8|317.4|319.55|317.15|0
1641976600000|2022-01-12 08:36:40|319.36|316.96|319.17|316.77|319.42|317.02|319.04|316.64|0
1641976610000|2022-01-12 08:36:50|318.92|316.52|318.92|316.52|319.04|316.64|318.92|316.52|0
1641976620000|2022-01-12 08:37:00|318.79|316.39|318.79|316.39|318.92|316.52|318.79|316.39|0
1641976630000|2022-01-12 08:37:10|319.04|316.64|319.17|316.77|319.17|316.77|318.92|316.52|0
1641976640000|2022-01-12 08:37:20|319.3|316.9|318.79|316.39|319.3|316.9|318.79|316.39|0
1641976650000|2022-01-12 08:37:30|318.92|316.52|318.54|316.14|318.92|316.52|318.54|316.14|0
1641976660000|2022-01-12 08:37:40|318.41|316.01|318.41|316.01|318.54|316.14|318.41|316.01|0
1641976670000|2022-01-12 08:37:50|318.54|316.14|318.54|316.14|318.54|316.14|318.54|316.14|0
1641976680000|2022-01-12 08:38:00|318.66|316.26|318.92|316.52|318.92|316.52|318.54|316.14|0
1641976690000|2022-01-12 08:38:10|319.17|316.77|318.66|316.26|319.17|316.77|318.66|316.26|0
1641976700000|2022-01-12 08:38:20|318.86|316.46|318.41|316.01|318.86|316.46|318.41|316.01|0
1641976710000|2022-01-12 08:38:30|318.35|315.95|318.41|316.01|318.41|316.01|318.35|315.95|0
1641976720000|2022-01-12 08:38:40|318.29|315.89|318.16|315.76|318.29|315.89|318.16|315.76|0
1641976730000|2022-01-12 08:38:50|318.23|315.83|318.16|315.76|318.29|315.89|318.16|315.76|0
1641976740000|2022-01-12 08:39:00|318.03|315.63|318.41|316.01|318.41|316.01|318.03|315.63|0
1641976750000|2022-01-12 08:39:10|318.66|316.26|318.66|316.26|318.79|316.39|318.66|316.26|0
1641976760000|2022-01-12 08:39:20|318.41|316.01|318.29|315.89|318.41|316.01|318.29|315.89|0
1641976770000|2022-01-12 08:39:30|318.35|315.95|318.16|315.76|318.35|315.95|318.16|315.76|0
1641976780000|2022-01-12 08:39:40|318.29|315.89|318.48|316.08|318.48|316.08|318.16|315.76|0
1641976790000|2022-01-12 08:39:50|318.54|316.14|318.54|316.14|318.54|316.14|318.35|315.95|0
1641976800000|2022-01-12 08:40:00|319.04|316.64|319.04|316.64|319.3|316.9|319.04|316.64|0
1641976810000|2022-01-12 08:40:10|318.98|316.58|318.92|316.52|319.04|316.64|318.92|316.52|0
1641976820000|2022-01-12 08:40:20|319.17|316.77|319.17|316.77|319.17|316.77|319.17|316.77|0
1641976830000|2022-01-12 08:40:30|319.42|317.02|319.67|317.27|319.67|317.27|319.42|317.02|0
1641976840000|2022-01-12 08:40:40|319.55|317.15|319.93|317.53|319.93|317.53|319.55|317.15|0
1641976850000|2022-01-12 08:40:50|319.67|317.27|319.42|317.02|319.67|317.27|319.42|317.02|0
1641976860000|2022-01-12 08:41:00|319.49|317.09|319.04|316.64|319.49|317.09|319.04|316.64|0
1641976870000|2022-01-12 08:41:10|319.17|316.77|318.92|316.52|319.17|316.77|318.92|316.52|0
1641976880000|2022-01-12 08:41:20|318.79|316.39|318.92|316.52|318.92|316.52|318.66|316.26|0
1641976890000|2022-01-12 08:41:30|318.79|316.39|318.92|316.52|319.04|316.64|318.79|316.39|0
1641976900000|2022-01-12 08:41:40|318.66|316.26|318.73|316.33|318.79|316.39|318.66|316.26|0
1641976910000|2022-01-12 08:41:50|318.92|316.52|319.04|316.64|319.17|316.77|318.92|316.52|0
1641976920000|2022-01-12 08:42:00|319.49|317.09|319.42|317.02|319.55|317.15|319.42|317.02|0
1641976930000|2022-01-12 08:42:10|319.23|316.83|318.92|316.52|319.23|316.83|318.92|316.52|0
1641976940000|2022-01-12 08:42:20|318.85|316.45|319.04|316.64|319.04|316.64|318.85|316.45|0
1641976950000|2022-01-12 08:42:30|318.92|316.52|319.17|316.77|319.17|316.77|318.92|316.52|0
1641976960000|2022-01-12 08:42:40|319.42|317.02|319.11|316.71|319.42|317.02|319.11|316.71|0
1641976970000|2022-01-12 08:42:50|319.04|316.64|318.98|316.58|319.04|316.64|318.98|316.58|0
1641976980000|2022-01-12 08:43:00|318.91|316.51|319.04|316.64|319.17|316.77|318.91|316.51|0
1641976990000|2022-01-12 08:43:10|319.17|316.77|319.55|317.15|319.55|317.15|319.17|316.77|0
1641977000000|2022-01-12 08:43:20|319.42|317.02|319.42|317.02|319.42|317.02|319.23|316.83|0
1641977010000|2022-01-12 08:43:30|319.55|317.15|319.8|317.4|319.8|317.4|319.55|317.15|0
1641977020000|2022-01-12 08:43:40|319.67|317.27|319.93|317.53|319.93|317.53|319.67|317.27|0
1641977030000|2022-01-12 08:43:50|319.8|317.4|319.67|317.27|319.8|317.4|319.67|317.27|0
1641977040000|2022-01-12 08:44:00|319.99|317.59|320.24|317.84|320.24|317.84|319.93|317.53|0
1641977050000|2022-01-12 08:44:10|320.43|318.03|320.43|318.03|320.56|318.16|320.43|318.03|0
1641977060000|2022-01-12 08:44:20|320.69|318.29|320.37|317.97|320.69|318.29|320.37|317.97|0
1641977070000|2022-01-12 08:44:30|320.31|317.91|320.43|318.03|320.56|318.16|320.31|317.91|0
1641977080000|2022-01-12 08:44:40|320.5|318.1|320.18|317.78|320.5|318.1|320.18|317.78|0
1641977090000|2022-01-12 08:44:50|320.24|317.84|320.43|318.03|320.43|318.03|320.24|317.84|0
1641977100000|2022-01-12 08:45:00|320.31|317.91|320.5|318.1|320.56|318.16|320.31|317.91|0
1641977110000|2022-01-12 08:45:10|320.43|318.03|320.18|317.78|320.43|318.03|320.18|317.78|0
1641977120000|2022-01-12 08:45:20|320.05|317.65|319.93|317.53|320.24|317.84|319.93|317.53|0
1641977130000|2022-01-12 08:45:30|320.05|317.65|319.93|317.53|320.05|317.65|319.8|317.4|0
1641977140000|2022-01-12 08:45:40|320.18|317.78|320.18|317.78|320.31|317.91|320.18|317.78|0
1641977150000|2022-01-12 08:45:50|320.05|317.65|319.93|317.53|320.05|317.65|319.8|317.4|0
1641977160000|2022-01-12 08:46:00|320.05|317.65|320.18|317.78|320.18|317.78|319.93|317.53|0
1641977170000|2022-01-12 08:46:10|320.43|318.03|320.24|317.84|320.43|318.03|320.24|317.84|0
1641977180000|2022-01-12 08:46:20|320.3|317.9|320.24|317.84|320.43|318.03|320.24|317.84|0
1641977190000|2022-01-12 08:46:30|320.05|317.65|320.05|317.65|320.05|317.65|319.8|317.4|0
1641977200000|2022-01-12 08:46:40|319.92|317.52|319.8|317.4|319.92|317.52|319.8|317.4|0
1641977210000|2022-01-12 08:46:50|320.05|317.65|319.99|317.59|320.05|317.65|319.99|317.59|0
1641977220000|2022-01-12 08:47:00|319.67|317.27|319.67|317.27|319.67|317.27|319.55|317.15|0
1641977230000|2022-01-12 08:47:10|319.8|317.4|319.67|317.27|319.8|317.4|319.67|317.27|0
1641977240000|2022-01-12 08:47:20|319.8|317.4|319.67|317.27|319.8|317.4|319.55|317.15|0
1641977250000|2022-01-12 08:47:30|319.55|317.15|319.54|317.14|319.55|317.15|319.48|317.08|0
1641977260000|2022-01-12 08:47:40|319.8|317.4|319.8|317.4|319.86|317.46|319.8|317.4|0
1641977270000|2022-01-12 08:47:50|319.67|317.27|319.74|317.34|319.8|317.4|319.54|317.14|0
1641977280000|2022-01-12 08:48:00|319.67|317.27|319.92|317.52|319.92|317.52|319.67|317.27|0
1641977290000|2022-01-12 08:48:10|320.24|317.84|320.3|317.9|320.37|317.97|320.24|317.84|0
1641977300000|2022-01-12 08:48:20|320.18|317.78|319.92|317.52|320.18|317.78|319.92|317.52|0
1641977310000|2022-01-12 08:48:30|319.99|317.59|319.67|317.27|319.99|317.59|319.67|317.27|0
1641977320000|2022-01-12 08:48:40|319.92|317.52|320.05|317.65|320.05|317.65|319.92|317.52|0
1641977330000|2022-01-12 08:48:50|319.92|317.52|320.05|317.65|320.05|317.65|319.92|317.52|0
1641977340000|2022-01-12 08:49:00|319.92|317.52|319.8|317.4|319.92|317.52|319.8|317.4|0
1641977350000|2022-01-12 08:49:10|319.92|317.52|320.05|317.65|320.05|317.65|319.92|317.52|0
1641977360000|2022-01-12 08:49:20|320.12|317.72|320.18|317.78|320.18|317.78|320.05|317.65|0
1641977370000|2022-01-12 08:49:30|320.05|317.65|320.12|317.72|320.18|317.78|320.05|317.65|0
1641977380000|2022-01-12 08:49:40|320.18|317.78|320.5|318.1|320.5|318.1|320.18|317.78|0
1641977390000|2022-01-12 08:49:50|320.43|318.03|320.3|317.9|320.43|318.03|320.3|317.9|0
1641977400000|2022-01-12 08:50:00|320.43|318.03|320.56|318.16|320.56|318.16|320.37|317.97|0
1641977410000|2022-01-12 08:50:10|320.43|318.03|320.94|318.54|320.94|318.54|320.43|318.03|0
1641977420000|2022-01-12 08:50:20|320.81|318.41|320.62|318.22|320.81|318.41|320.56|318.16|0
1641977430000|2022-01-12 08:50:30|320.37|317.97|320.3|317.9|320.37|317.97|320.3|317.9|0
1641977440000|2022-01-12 08:50:40|320.18|317.78|320.05|317.65|320.18|317.78|319.99|317.59|0
1641977450000|2022-01-12 08:50:50|319.92|317.52|319.54|317.14|319.92|317.52|319.54|317.14|0
1641977460000|2022-01-12 08:51:00|319.67|317.27|319.29|316.89|319.67|317.27|319.29|316.89|0
1641977470000|2022-01-12 08:51:10|319.54|317.14|319.61|317.21|319.61|317.21|319.54|317.14|0
1641977480000|2022-01-12 08:51:20|319.54|317.14|319.67|317.27|319.67|317.27|319.54|317.14|0
1641977490000|2022-01-12 08:51:30|319.8|317.4|319.67|317.27|319.8|317.4|319.67|317.27|0
1641977500000|2022-01-12 08:51:40|319.48|317.08|319.29|316.89|319.48|317.08|319.29|316.89|0
1641977510000|2022-01-12 08:51:50|319.16|316.76|318.91|316.51|319.16|316.76|318.91|316.51|0
1641977520000|2022-01-12 08:52:00|319.04|316.64|318.79|316.39|319.04|316.64|318.79|316.39|0
1641977530000|2022-01-12 08:52:10|318.66|316.26|318.78|316.38|318.91|316.51|318.66|316.26|0
1641977540000|2022-01-12 08:52:20|318.72|316.32|318.53|316.13|318.72|316.32|318.53|316.13|0
1641977560000|2022-01-12 08:52:40|318.47|316.07|318.53|316.13|318.53|316.13|318.47|316.07|0
1641977570000|2022-01-12 08:52:50|318.66|316.26|318.28|315.88|318.66|316.26|318.28|315.88|0
1641977580000|2022-01-12 08:53:00|318.53|316.13|318.66|316.26|318.66|316.26|318.53|316.13|0
1641977590000|2022-01-12 08:53:10|318.41|316.01|318.28|315.88|318.41|316.01|318.28|315.88|0
1641977600000|2022-01-12 08:53:20|318.41|316.01|318.53|316.13|318.53|316.13|318.41|316.01|0
1641977610000|2022-01-12 08:53:30|318.47|316.07|318.53|316.13|318.53|316.13|318.47|316.07|0
1641977620000|2022-01-12 08:53:40|318.66|316.26|319.04|316.64|319.04|316.64|318.66|316.26|0
1641977630000|2022-01-12 08:53:50|319.42|317.02|318.98|316.58|319.42|317.02|318.98|316.58|0
1641977640000|2022-01-12 08:54:00|318.91|316.51|319.29|316.89|319.29|316.89|318.91|316.51|0
1641977650000|2022-01-12 08:54:10|319.16|316.76|319.29|316.89|319.29|316.89|319.16|316.76|0
1641977660000|2022-01-12 08:54:20|319.16|316.76|318.78|316.38|319.16|316.76|318.78|316.38|0
1641977670000|2022-01-12 08:54:30|318.91|316.51|319.04|316.64|319.04|316.64|318.91|316.51|0
1641977680000|2022-01-12 08:54:40|318.91|316.51|318.91|316.51|318.91|316.51|318.85|316.45|0
1641977690000|2022-01-12 08:54:50|319.04|316.64|319.04|316.64|319.04|316.64|318.91|316.51|0
1641977700000|2022-01-12 08:55:00|318.91|316.51|319.04|316.64|319.04|316.64|318.78|316.38|0
1641977710000|2022-01-12 08:55:10|319.16|316.76|319.16|316.76|319.29|316.89|319.16|316.76|0
1641977720000|2022-01-12 08:55:20|319.29|316.89|319.29|316.89|319.29|316.89|319.16|316.76|0
1641977730000|2022-01-12 08:55:30|319.04|316.64|319.04|316.64|319.04|316.64|319.04|316.64|0
1641977740000|2022-01-12 08:55:40|319.16|316.76|319.29|316.89|319.29|316.89|319.16|316.76|0
1641977750000|2022-01-12 08:55:50|319.42|317.02|319.42|317.02|319.42|317.02|319.42|317.02|0
1641977760000|2022-01-12 08:56:00|319.54|317.14|319.67|317.27|319.67|317.27|319.54|317.14|0
1641977770000|2022-01-12 08:56:10|319.54|317.14|319.54|317.14|319.54|317.14|319.54|317.14|0
1641977780000|2022-01-12 08:56:20|319.48|317.08|319.42|317.02|319.48|317.08|319.42|317.02|0
1641977790000|2022-01-12 08:56:30|319.48|317.08|319.54|317.14|319.67|317.27|319.48|317.08|0
1641977800000|2022-01-12 08:56:40|319.41|317.01|319.54|317.14|319.54|317.14|319.41|317.01|0
1641977810000|2022-01-12 08:56:50|319.41|317.01|319.29|316.89|319.41|317.01|319.29|316.89|0
1641977820000|2022-01-12 08:57:00|319.54|317.14|319.92|317.52|319.92|317.52|319.54|317.14|0
1641977830000|2022-01-12 08:57:10|320.43|318.03|320.81|318.41|320.81|318.41|320.43|318.03|0
1641977840000|2022-01-12 08:57:20|320.68|318.28|320.55|318.15|320.68|318.28|320.43|318.03|0
1641977850000|2022-01-12 08:57:30|320.43|318.03|320.17|317.77|320.55|318.15|320.17|317.77|0
1641977860000|2022-01-12 08:57:40|320.05|317.65|320.05|317.65|320.17|317.77|320.05|317.65|0
1641977870000|2022-01-12 08:57:50|320.17|317.77|320.43|318.03|320.43|318.03|320.17|317.77|0
1641977880000|2022-01-12 08:58:00|320.3|317.9|320.05|317.65|320.3|317.9|320.05|317.65|0
1641977890000|2022-01-12 08:58:10|319.92|317.52|319.92|317.52|319.92|317.52|319.92|317.52|0
1641977900000|2022-01-12 08:58:20|319.79|317.39|319.79|317.39|319.86|317.46|319.79|317.39|0
1641977910000|2022-01-12 08:58:30|319.86|317.46|317.53|315.13|319.86|317.46|317.53|315.13|0
1641977920000|2022-01-12 08:58:40|320.61|318.21|320.74|318.34|320.74|318.34|320.61|318.21|0
1641977930000|2022-01-12 08:58:50|320.61|318.21|320.74|318.34|320.74|318.34|320.55|318.15|0
1641977940000|2022-01-12 08:59:00|320.61|318.21|320.48|318.08|320.61|318.21|320.48|318.08|0
1641977950000|2022-01-12 08:59:10|320.73|318.33|320.86|318.46|320.86|318.46|320.73|318.33|0
1641977960000|2022-01-12 08:59:20|320.73|318.33|320.86|318.46|320.86|318.46|320.73|318.33|0
1641977970000|2022-01-12 08:59:30|320.8|318.4|320.48|318.08|320.8|318.4|320.48|318.08|0
1641977980000|2022-01-12 08:59:40|320.55|318.15|320.48|318.08|320.55|318.15|320.48|318.08|0
1641977990000|2022-01-12 08:59:50|320.8|318.4|320.86|318.46|320.99|318.59|320.8|318.4|0
1641978000000|2022-01-12 09:00:00|320.99|318.59|321.11|318.71|321.11|318.71|320.86|318.46|0
1641978010000|2022-01-12 09:00:10|321.18|318.78|320.86|318.46|321.18|318.78|320.86|318.46|0
1641978020000|2022-01-12 09:00:20|320.99|318.59|320.86|318.46|320.99|318.59|320.86|318.46|0
1641978030000|2022-01-12 09:00:30|320.73|318.33|320.48|318.08|320.73|318.33|320.48|318.08|0
1641978040000|2022-01-12 09:00:40|320.42|318.02|320.48|318.08|320.48|318.08|320.35|317.95|0
1641978050000|2022-01-12 09:00:50|320.61|318.21|320.61|318.21|320.67|318.27|320.61|318.21|0
1641978060000|2022-01-12 09:01:00|320.48|318.08|320.61|318.21|320.61|318.21|320.42|318.02|0
1641978070000|2022-01-12 09:01:10|320.55|318.15|320.35|317.95|320.55|318.15|320.35|317.95|0
1641978080000|2022-01-12 09:01:20|320.42|318.02|320.48|318.08|320.48|318.08|320.42|318.02|0
1641978090000|2022-01-12 09:01:30|320.35|317.95|320.35|317.95|320.48|318.08|320.35|317.95|0
1641978100000|2022-01-12 09:01:40|320.48|318.08|320.48|318.08|320.55|318.15|320.48|318.08|0
1641978110000|2022-01-12 09:01:50|320.35|317.95|320.35|317.95|320.35|317.95|320.35|317.95|0
1641978120000|2022-01-12 09:02:00|320.23|317.83|319.72|317.32|320.23|317.83|319.72|317.32|0
1641978130000|2022-01-12 09:02:10|319.6|317.2|319.6|317.2|319.6|317.2|319.47|317.07|0
1641978140000|2022-01-12 09:02:20|319.47|317.07|319.34|316.94|319.47|317.07|319.34|316.94|0
1641978150000|2022-01-12 09:02:30|319.47|317.07|319.22|316.82|319.47|317.07|319.22|316.82|0
1641978160000|2022-01-12 09:02:40|319.09|316.69|318.84|316.44|319.09|316.69|318.84|316.44|0
1641978170000|2022-01-12 09:02:50|318.71|316.31|318.59|316.19|318.84|316.44|318.59|316.19|0
1641978180000|2022-01-12 09:03:00|318.91|316.51|318.97|316.57|318.97|316.57|318.84|316.44|0
1641978190000|2022-01-12 09:03:10|318.71|316.31|318.97|316.57|318.97|316.57|318.71|316.31|0
1641978200000|2022-01-12 09:03:20|319.09|316.69|318.71|316.31|319.09|316.69|318.71|316.31|0
1641978210000|2022-01-12 09:03:30|318.78|316.38|318.46|316.06|318.78|316.38|318.46|316.06|0
1641978220000|2022-01-12 09:03:40|318.34|315.94|318.34|315.94|318.34|315.94|318.34|315.94|0
1641978230000|2022-01-12 09:03:50|318.46|316.06|318.34|315.94|318.46|316.06|318.34|315.94|0
1641978240000|2022-01-12 09:04:00|318.46|316.06|318.59|316.19|318.59|316.19|318.46|316.06|0
1641978250000|2022-01-12 09:04:10|318.46|316.06|318.34|315.94|318.46|316.06|318.34|315.94|0
1641978260000|2022-01-12 09:04:20|318.21|315.81|318.34|315.94|318.34|315.94|318.21|315.81|0
1641978270000|2022-01-12 09:04:30|318.21|315.81|317.96|315.56|318.21|315.81|317.96|315.56|0
1641978280000|2022-01-12 09:04:40|317.9|315.5|317.96|315.56|318.02|315.62|317.9|315.5|0
1641978290000|2022-01-12 09:04:50|317.83|315.43|317.83|315.43|317.83|315.43|317.83|315.43|0
1641978300000|2022-01-12 09:05:00|317.96|315.56|317.58|315.18|317.96|315.56|317.58|315.18|0
1641978310000|2022-01-12 09:05:10|317.45|315.05|317.45|315.05|317.45|315.05|317.45|315.05|0
1641978320000|2022-01-12 09:05:20|317.58|315.18|317.58|315.18|317.58|315.18|317.45|315.05|0
1641978330000|2022-01-12 09:05:30|317.45|315.05|317.58|315.18|317.58|315.18|317.45|315.05|0
1641978340000|2022-01-12 09:05:40|317.45|315.05|317.71|315.31|317.77|315.37|317.45|315.05|0
1641978350000|2022-01-12 09:05:50|317.58|315.18|317.45|315.05|317.58|315.18|317.45|315.05|0
1641978360000|2022-01-12 09:06:00|317.58|315.18|317.71|315.31|317.83|315.43|317.58|315.18|0
1641978370000|2022-01-12 09:06:10|317.58|315.18|317.71|315.31|317.71|315.31|317.58|315.18|0
1641978380000|2022-01-12 09:06:20|317.58|315.18|317.52|315.12|317.58|315.18|317.52|315.12|0
1641978390000|2022-01-12 09:06:30|317.58|315.18|317.58|315.18|317.71|315.31|317.58|315.18|0
1641978400000|2022-01-12 09:06:40|317.83|315.43|317.96|315.56|317.96|315.56|317.83|315.43|0
1641978410000|2022-01-12 09:06:50|318.21|315.81|318.21|315.81|318.33|315.93|318.21|315.81|0
1641978420000|2022-01-12 09:07:00|318.08|315.68|318.08|315.68|318.08|315.68|318.08|315.68|0
1641978430000|2022-01-12 09:07:10|317.96|315.56|317.9|315.5|318.08|315.68|317.9|315.5|0
1641978440000|2022-01-12 09:07:20|317.96|315.56|317.96|315.56|318.02|315.62|317.96|315.56|0
1641978450000|2022-01-12 09:07:30|318.08|315.68|318.08|315.68|318.15|315.75|318.08|315.68|0
1641978460000|2022-01-12 09:07:40|318.21|315.81|318.21|315.81|318.21|315.81|318.21|315.81|0
1641978470000|2022-01-12 09:07:50|318.33|315.93|318.27|315.87|318.33|315.93|318.27|315.87|0
1641978480000|2022-01-12 09:08:00|318.21|315.81|318.08|315.68|318.33|315.93|318.08|315.68|0
1641978490000|2022-01-12 09:08:10|318.21|315.81|317.83|315.43|318.21|315.81|317.7|315.3|0
1641978500000|2022-01-12 09:08:20|317.96|315.56|317.96|315.56|317.96|315.56|317.96|315.56|0
1641978510000|2022-01-12 09:08:30|317.9|315.5|317.83|315.43|317.9|315.5|317.83|315.43|0
1641978520000|2022-01-12 09:08:40|317.9|315.5|317.83|315.43|317.9|315.5|317.7|315.3|0
1641978530000|2022-01-12 09:08:50|317.7|315.3|317.7|315.3|317.7|315.3|317.7|315.3|0
1641978540000|2022-01-12 09:09:00|317.83|315.43|318.08|315.68|318.08|315.68|317.83|315.43|0
1641978550000|2022-01-12 09:09:10|317.96|315.56|317.83|315.43|317.96|315.56|317.77|315.37|0
1641978560000|2022-01-12 09:09:20|318.08|315.68|317.96|315.56|318.08|315.68|317.96|315.56|0
1641978570000|2022-01-12 09:09:30|317.83|315.43|317.9|315.5|317.9|315.5|317.83|315.43|0
1641978580000|2022-01-12 09:09:40|318.08|315.68|318.21|315.81|318.21|315.81|318.08|315.68|0
1641978590000|2022-01-12 09:09:50|317.96|315.56|318.08|315.68|318.08|315.68|317.96|315.56|0
1641978600000|2022-01-12 09:10:00|317.96|315.56|317.96|315.56|318.02|315.62|317.96|315.56|0
1641978610000|2022-01-12 09:10:10|317.7|315.3|317.7|315.3|317.83|315.43|317.7|315.3|0
1641978620000|2022-01-12 09:10:20|317.64|315.24|317.7|315.3|317.7|315.3|317.64|315.24|0
1641978640000|2022-01-12 09:10:40|317.83|315.43|317.83|315.43|317.83|315.43|317.83|315.43|0
1641978650000|2022-01-12 09:10:50|318.08|315.68|318.27|315.87|318.27|315.87|318.08|315.68|0
1641978660000|2022-01-12 09:11:00|318.33|315.93|318.58|316.18|318.58|316.18|318.33|315.93|0
1641978670000|2022-01-12 09:11:10|318.33|315.93|318.33|315.93|318.4|316|318.33|315.93|0
1641978680000|2022-01-12 09:11:20|318.46|316.06|318.4|316|318.58|316.18|318.33|315.93|0
1641978690000|2022-01-12 09:11:30|318.33|315.93|318.33|315.93|318.33|315.93|318.21|315.81|0
1641978700000|2022-01-12 09:11:40|318.46|316.06|318.08|315.68|318.46|316.06|318.02|315.62|0
1641978710000|2022-01-12 09:11:50|317.95|315.55|317.77|315.37|317.95|315.55|317.77|315.37|0
1641978720000|2022-01-12 09:12:00|317.7|315.3|317.7|315.3|317.83|315.43|317.58|315.18|0
1641978730000|2022-01-12 09:12:10|317.95|315.55|318.08|315.68|318.08|315.68|317.95|315.55|0
1641978740000|2022-01-12 09:12:20|318.21|315.81|318.33|315.93|318.33|315.93|318.21|315.81|0
1641978750000|2022-01-12 09:12:30|318.46|316.06|318.27|315.87|318.46|316.06|318.27|315.87|0
1641978760000|2022-01-12 09:12:40|318.58|316.18|318.84|316.44|318.84|316.44|318.58|316.18|0
1641978770000|2022-01-12 09:12:50|318.71|316.31|318.84|316.44|318.84|316.44|318.71|316.31|0
1641978780000|2022-01-12 09:13:00|318.9|316.5|318.84|316.44|318.96|316.56|318.84|316.44|0
1641978790000|2022-01-12 09:13:10|318.78|316.38|318.65|316.25|318.78|316.38|318.65|316.25|0
1641978800000|2022-01-12 09:13:20|318.71|316.31|318.9|316.5|318.9|316.5|318.71|316.31|0
1641978810000|2022-01-12 09:13:30|318.84|316.44|318.71|316.31|318.84|316.44|318.71|316.31|0
1641978820000|2022-01-12 09:13:40|318.84|316.44|319.09|316.69|319.09|316.69|318.84|316.44|0
1641978830000|2022-01-12 09:13:50|318.96|316.56|318.71|316.31|318.96|316.56|318.71|316.31|0
1641978840000|2022-01-12 09:14:00|318.84|316.44|318.84|316.44|318.84|316.44|318.84|316.44|0
1641978860000|2022-01-12 09:14:20|318.71|316.31|318.71|316.31|318.71|316.31|318.71|316.31|0
1641978870000|2022-01-12 09:14:30|318.65|316.25|318.65|316.25|318.65|316.25|318.65|316.25|0
1641978880000|2022-01-12 09:14:40|318.58|316.18|318.9|316.5|318.9|316.5|318.58|316.18|0
1641978890000|2022-01-12 09:14:50|318.83|316.43|318.83|316.43|318.9|316.5|318.83|316.43|0
1641978900000|2022-01-12 09:15:00|318.71|316.31|318.96|316.56|318.96|316.56|318.71|316.31|0
1641978910000|2022-01-12 09:15:10|318.83|316.43|318.77|316.37|318.83|316.43|318.77|316.37|0
1641978920000|2022-01-12 09:15:20|318.83|316.43|318.83|316.43|318.83|316.43|318.71|316.31|0
1641978930000|2022-01-12 09:15:30|318.71|316.31|318.65|316.25|318.71|316.31|318.65|316.25|0
1641978940000|2022-01-12 09:15:40|318.58|316.18|318.33|315.93|318.58|316.18|318.33|315.93|0
1641978950000|2022-01-12 09:15:50|318.2|315.8|318.33|315.93|318.33|315.93|318.2|315.8|0
1641978960000|2022-01-12 09:16:00|318.2|315.8|318.2|315.8|318.2|315.8|318.2|315.8|0
1641978980000|2022-01-12 09:16:20|318.14|315.74|318.33|315.93|318.33|315.93|318.14|315.74|0
1641978990000|2022-01-12 09:16:30|318.27|315.87|318.08|315.68|318.27|315.87|318.08|315.68|0
1641979000000|2022-01-12 09:16:40|318.2|315.8|318.46|316.06|318.46|316.06|318.2|315.8|0
1641979010000|2022-01-12 09:16:50|318.33|315.93|318.27|315.87|318.33|315.93|318.2|315.8|0
1641979020000|2022-01-12 09:17:00|318.33|315.93|318.33|315.93|318.33|315.93|318.2|315.8|0
1641979030000|2022-01-12 09:17:10|318.58|316.18|318.71|316.31|318.77|316.37|318.58|316.18|0
1641979040000|2022-01-12 09:17:20|318.58|316.18|318.58|316.18|318.58|316.18|318.52|316.12|0
1641979050000|2022-01-12 09:17:30|318.46|316.06|318.58|316.18|318.58|316.18|318.46|316.06|0
1641979060000|2022-01-12 09:17:40|318.71|316.31|318.71|316.31|318.71|316.31|318.71|316.31|0
1641979070000|2022-01-12 09:17:50|318.52|316.12|318.58|316.18|318.58|316.18|318.52|316.12|0
1641979080000|2022-01-12 09:18:00|318.52|316.12|318.65|316.25|318.71|316.31|318.52|316.12|0
1641979090000|2022-01-12 09:18:10|318.58|316.18|318.58|316.18|318.58|316.18|318.58|316.18|0
1641979100000|2022-01-12 09:18:20|318.71|316.31|318.58|316.18|318.71|316.31|318.58|316.18|0
1641979110000|2022-01-12 09:18:30|318.71|316.31|318.58|316.18|318.71|316.31|318.58|316.18|0
1641979120000|2022-01-12 09:18:40|318.46|316.06|318.46|316.06|318.46|316.06|318.4|316|0
1641979130000|2022-01-12 09:18:50|318.52|316.12|318.52|316.12|318.52|316.12|318.46|316.06|0
1641979140000|2022-01-12 09:19:00|318.46|316.06|318.33|315.93|318.46|316.06|318.2|315.8|0
1641979150000|2022-01-12 09:19:10|318.27|315.87|318.27|315.87|318.27|315.87|318.2|315.8|0
1641979160000|2022-01-12 09:19:20|318.33|315.93|318.27|315.87|318.33|315.93|318.27|315.87|0
1641979170000|2022-01-12 09:19:30|318.08|315.68|317.95|315.55|318.08|315.68|317.95|315.55|0
1641979180000|2022-01-12 09:19:40|317.83|315.43|317.7|315.3|317.83|315.43|317.7|315.3|0
1641979190000|2022-01-12 09:19:50|317.83|315.43|317.83|315.43|317.83|315.43|317.83|315.43|0
1641979200000|2022-01-12 09:20:00|317.7|315.3|317.7|315.3|317.7|315.3|317.7|315.3|0
1641979210000|2022-01-12 09:20:10|317.83|315.43|317.95|315.55|318.08|315.68|317.83|315.43|0
1641979220000|2022-01-12 09:20:20|317.83|315.43|317.7|315.3|317.83|315.43|317.7|315.3|0
1641979230000|2022-01-12 09:20:30|317.45|315.05|317.45|315.05|317.45|315.05|317.45|315.05|0
1641979240000|2022-01-12 09:20:40|317.32|314.92|317.07|314.67|317.32|314.92|317.07|314.67|0
1641979250000|2022-01-12 09:20:50|317.2|314.8|317.07|314.67|317.2|314.8|317.07|314.67|0
1641979260000|2022-01-12 09:21:00|316.95|314.55|316.7|314.3|316.95|314.55|316.7|314.3|0
1641979270000|2022-01-12 09:21:10|316.57|314.17|316.7|314.3|316.7|314.3|316.57|314.17|0
1641979280000|2022-01-12 09:21:20|316.76|314.36|316.82|314.42|316.82|314.42|316.76|314.36|0
1641979290000|2022-01-12 09:21:30|316.7|314.3|316.7|314.3|316.7|314.3|316.7|314.3|0
1641979300000|2022-01-12 09:21:40|316.82|314.42|316.82|314.42|316.82|314.42|316.82|314.42|0
1641979310000|2022-01-12 09:21:50|316.76|314.36|316.7|314.3|316.76|314.36|316.7|314.3|0
1641979320000|2022-01-12 09:22:00|316.82|314.42|316.7|314.3|316.82|314.42|316.7|314.3|0
1641979330000|2022-01-12 09:22:10|316.57|314.17|316.57|314.17|316.57|314.17|316.57|314.17|0
1641979340000|2022-01-12 09:22:20|316.51|314.11|316.51|314.11|316.51|314.11|316.51|314.11|0
1641979350000|2022-01-12 09:22:30|316.44|314.04|316.82|314.42|316.82|314.42|316.44|314.04|0
1641979360000|2022-01-12 09:22:40|316.76|314.36|316.82|314.42|316.82|314.42|316.76|314.36|0
1641979370000|2022-01-12 09:22:50|316.76|314.36|316.63|314.23|316.76|314.36|316.63|314.23|0
1641979380000|2022-01-12 09:23:00|316.57|314.17|316.32|313.92|316.57|314.17|316.32|313.92|0
1641979390000|2022-01-12 09:23:10|316.44|314.04|316.44|314.04|316.44|314.04|316.44|314.04|0
1641979400000|2022-01-12 09:23:20|316.57|314.17|316.57|314.17|316.57|314.17|316.57|314.17|0
1641979410000|2022-01-12 09:23:30|316.44|314.04|316.44|314.04|316.57|314.17|316.44|314.04|0
1641979420000|2022-01-12 09:23:40|316.57|314.17|316.57|314.17|316.57|314.17|316.57|314.17|0
1641979430000|2022-01-12 09:23:50|316.69|314.29|316.82|314.42|316.82|314.42|316.69|314.29|0
1641979440000|2022-01-12 09:24:00|316.76|314.36|316.69|314.29|316.82|314.42|316.69|314.29|0
1641979450000|2022-01-12 09:24:10|316.63|314.23|316.63|314.23|316.63|314.23|316.63|314.23|0
1641979460000|2022-01-12 09:24:20|316.57|314.17|316.57|314.17|316.57|314.17|316.51|314.11|0
1641979480000|2022-01-12 09:24:40|316.44|314.04|316.19|313.79|316.44|314.04|316.19|313.79|0
1641979500000|2022-01-12 09:25:00|316.07|313.67|315.94|313.54|316.07|313.67|315.82|313.42|0
1641979510000|2022-01-12 09:25:10|315.82|313.42|315.69|313.29|315.82|313.42|315.69|313.29|0
1641979540000|2022-01-12 09:25:40|315.76|313.36|315.69|313.29|315.76|313.36|315.69|313.29|0
1641979550000|2022-01-12 09:25:50|315.63|313.23|315.32|312.92|315.69|313.29|315.32|312.92|0
1641979560000|2022-01-12 09:26:00|315.44|313.04|315.57|313.17|315.57|313.17|315.44|313.04|0
1641979570000|2022-01-12 09:26:10|315.69|313.29|315.69|313.29|315.69|313.29|315.69|313.29|0
1641979580000|2022-01-12 09:26:20|315.57|313.17|315.57|313.17|315.69|313.29|315.57|313.17|0
1641979590000|2022-01-12 09:26:30|315.69|313.29|315.82|313.42|315.82|313.42|315.69|313.29|0
1641979600000|2022-01-12 09:26:40|315.94|313.54|315.82|313.42|315.94|313.54|315.82|313.42|0
1641979610000|2022-01-12 09:26:50|315.69|313.29|315.82|313.42|315.82|313.42|315.69|313.29|0
1641979620000|2022-01-12 09:27:00|315.69|313.29|315.82|313.42|315.82|313.42|315.69|313.29|0
1641979630000|2022-01-12 09:27:10|315.94|313.54|315.82|313.42|315.94|313.54|315.82|313.42|0
1641979640000|2022-01-12 09:27:20|315.76|313.36|315.57|313.17|315.76|313.36|315.57|313.17|0
1641979660000|2022-01-12 09:27:40|315.69|313.29|315.44|313.04|315.69|313.29|315.44|313.04|0
1641979670000|2022-01-12 09:27:50|315.57|313.17|315.57|313.17|315.57|313.17|315.57|313.17|0
1641979690000|2022-01-12 09:28:10|315.44|313.04|315.69|313.29|315.69|313.29|315.44|313.04|0
1641979700000|2022-01-12 09:28:20|315.63|313.23|315.57|313.17|315.63|313.23|315.57|313.17|0
1641979710000|2022-01-12 09:28:30|315.63|313.23|315.44|313.04|315.63|313.23|315.44|313.04|0
1641979720000|2022-01-12 09:28:40|315.38|312.98|315.26|312.86|315.38|312.98|315.26|312.86|0
1641979730000|2022-01-12 09:28:50|315.32|312.92|315.19|312.79|315.32|312.92|315.19|312.79|0
1641979740000|2022-01-12 09:29:00|315.32|312.92|315.32|312.92|315.32|312.92|315.32|312.92|0
1641979750000|2022-01-12 09:29:10|315.31|312.91|315.31|312.91|315.31|312.91|315.31|312.91|0
1641979760000|2022-01-12 09:29:20|315.25|312.85|315.31|312.91|315.31|312.91|315.25|312.85|0
1641979770000|2022-01-12 09:29:30|315.19|312.79|315.31|312.91|315.31|312.91|315.19|312.79|0
1641979780000|2022-01-12 09:29:40|315.19|312.79|314.94|312.54|315.19|312.79|314.94|312.54|0
1641979790000|2022-01-12 09:29:50|315|312.6|314.69|312.29|315|312.6|314.69|312.29|0
1641979800000|2022-01-12 09:30:00|314.57|312.17|314.69|312.29|314.69|312.29|314.57|312.17|0
1641979810000|2022-01-12 09:30:10|314.81|312.41|314.69|312.29|314.81|312.41|314.69|312.29|0
1641979820000|2022-01-12 09:30:20|314.81|312.41|314.94|312.54|314.94|312.54|314.81|312.41|0
1641979830000|2022-01-12 09:30:30|314.81|312.41|314.94|312.54|314.94|312.54|314.69|312.29|0
1641979840000|2022-01-12 09:30:40|314.81|312.41|314.81|312.41|314.81|312.41|314.81|312.41|0
1641979850000|2022-01-12 09:30:50|314.94|312.54|315.06|312.66|315.06|312.66|314.94|312.54|0
1641979860000|2022-01-12 09:31:00|315.19|312.79|315.25|312.85|315.25|312.85|315.19|312.79|0
1641979870000|2022-01-12 09:31:10|315.31|312.91|315.44|313.04|315.44|313.04|315.25|312.85|0
1641979880000|2022-01-12 09:31:20|315.56|313.16|315.69|313.29|315.69|313.29|315.56|313.16|0
1641979890000|2022-01-12 09:31:30|315.75|313.35|315.69|313.29|315.81|313.41|315.69|313.29|0
1641979900000|2022-01-12 09:31:40|315.81|313.41|315.81|313.41|315.81|313.41|315.81|313.41|0
1641979920000|2022-01-12 09:32:00|315.94|313.54|315.94|313.54|315.94|313.54|315.94|313.54|0
1641979930000|2022-01-12 09:32:10|315.81|313.41|315.81|313.41|315.81|313.41|315.81|313.41|0
1641979940000|2022-01-12 09:32:20|315.75|313.35|315.94|313.54|315.94|313.54|315.75|313.35|0
1641979950000|2022-01-12 09:32:30|315.81|313.41|315.81|313.41|315.81|313.41|315.81|313.41|0
1641979960000|2022-01-12 09:32:40|315.94|313.54|315.94|313.54|315.94|313.54|315.94|313.54|0
1641979970000|2022-01-12 09:32:50|316|313.6|316.06|313.66|316.06|313.66|316|313.6|0
1641979980000|2022-01-12 09:33:00|316.19|313.79|316.19|313.79|316.19|313.79|316.13|313.73|0
1641979990000|2022-01-12 09:33:10|316.06|313.66|316.31|313.91|316.31|313.91|316.06|313.66|0
1641980010000|2022-01-12 09:33:30|316.44|314.04|316.31|313.91|316.44|314.04|316.31|313.91|0
1641980020000|2022-01-12 09:33:40|316.19|313.79|316.19|313.79|316.19|313.79|316.19|313.79|0
1641980040000|2022-01-12 09:34:00|316.31|313.91|316.06|313.66|316.31|313.91|316.06|313.66|0
1641980050000|2022-01-12 09:34:10|316.19|313.79|316.19|313.79|316.19|313.79|316.19|313.79|0
1641980070000|2022-01-12 09:34:30|316.06|313.66|316.31|313.91|316.31|313.91|316.06|313.66|0
1641980080000|2022-01-12 09:34:40|316.25|313.85|316.19|313.79|316.25|313.85|316.19|313.79|0
1641980090000|2022-01-12 09:34:50|315.94|313.54|315.94|313.54|315.94|313.54|315.94|313.54|0
1641980100000|2022-01-12 09:35:00|316.06|313.66|315.88|313.48|316.06|313.66|315.88|313.48|0
1641980110000|2022-01-12 09:35:10|315.94|313.54|315.94|313.54|315.94|313.54|315.94|313.54|0
1641980120000|2022-01-12 09:35:20|315.81|313.41|315.69|313.29|315.81|313.41|315.69|313.29|0
1641980130000|2022-01-12 09:35:30|315.75|313.35|315.75|313.35|315.75|313.35|315.75|313.35|0
1641980140000|2022-01-12 09:35:40|315.69|313.29|315.81|313.41|315.81|313.41|315.69|313.29|0
1641980150000|2022-01-12 09:35:50|315.94|313.54|315.88|313.48|315.94|313.54|315.81|313.41|0
1641980160000|2022-01-12 09:36:00|315.81|313.41|315.88|313.48|315.88|313.48|315.81|313.41|0
1641980170000|2022-01-12 09:36:10|315.81|313.41|315.56|313.16|315.81|313.41|315.56|313.16|0
1641980200000|2022-01-12 09:36:40|315.63|313.23|315.56|313.16|315.63|313.23|315.56|313.16|0
1641980210000|2022-01-12 09:36:50|315.81|313.41|315.75|313.35|315.81|313.41|315.75|313.35|0
1641980220000|2022-01-12 09:37:00|315.81|313.41|315.94|313.54|315.94|313.54|315.81|313.41|0
1641980230000|2022-01-12 09:37:10|315.81|313.41|315.94|313.54|315.94|313.54|315.81|313.41|0
1641980240000|2022-01-12 09:37:20|315.81|313.41|315.75|313.35|315.81|313.41|315.75|313.35|0
1641980250000|2022-01-12 09:37:30|315.69|313.29|315.81|313.41|315.81|313.41|315.69|313.29|0
1641980260000|2022-01-12 09:37:40|315.69|313.29|315.63|313.23|315.75|313.35|315.63|313.23|0
1641980270000|2022-01-12 09:37:50|315.69|313.29|315.75|313.35|315.81|313.41|315.69|313.29|0
1641980280000|2022-01-12 09:38:00|315.81|313.41|315.81|313.41|315.81|313.41|315.69|313.29|0
1641980290000|2022-01-12 09:38:10|315.94|313.54|316.06|313.66|316.06|313.66|315.94|313.54|0
1641980300000|2022-01-12 09:38:20|316.19|313.79|316.31|313.91|316.31|313.91|316.19|313.79|0
1641980310000|2022-01-12 09:38:30|316.19|313.79|316.19|313.79|316.19|313.79|316.19|313.79|0
1641980320000|2022-01-12 09:38:40|316.31|313.91|316.31|313.91|316.31|313.91|316.31|313.91|0
1641980330000|2022-01-12 09:38:50|316.25|313.85|316.44|314.04|316.44|314.04|316.25|313.85|0
1641980340000|2022-01-12 09:39:00|316.56|314.16|316.44|314.04|316.63|314.23|316.44|314.04|0
1641980350000|2022-01-12 09:39:10|316.5|314.1|316.56|314.16|316.56|314.16|316.5|314.1|0
1641980360000|2022-01-12 09:39:20|316.44|314.04|316.56|314.16|316.56|314.16|316.44|314.04|0
1641980370000|2022-01-12 09:39:30|316.63|314.23|316.63|314.23|316.63|314.23|316.63|314.23|0
1641980380000|2022-01-12 09:39:40|316.69|314.29|316.56|314.16|316.69|314.29|316.56|314.16|0
1641980390000|2022-01-12 09:39:50|316.44|314.04|316.31|313.91|316.44|314.04|316.31|313.91|0
1641980400000|2022-01-12 09:40:00|316.44|314.04|316.38|313.98|316.44|314.04|316.31|313.91|0
1641980410000|2022-01-12 09:40:10|316.44|314.04|316.31|313.91|316.44|314.04|316.31|313.91|0
1641980420000|2022-01-12 09:40:20|316.19|313.79|316.19|313.79|316.19|313.79|316.19|313.79|0
1641980440000|2022-01-12 09:40:40|316.06|313.66|316.06|313.66|316.06|313.66|316.06|313.66|0
1641980450000|2022-01-12 09:40:50|316.13|313.73|316.06|313.66|316.13|313.73|316.06|313.66|0
1641980460000|2022-01-12 09:41:00|315.94|313.54|315.81|313.41|315.94|313.54|315.81|313.41|0
1641980470000|2022-01-12 09:41:10|315.94|313.54|315.94|313.54|315.94|313.54|315.94|313.54|0
1641980480000|2022-01-12 09:41:20|316.13|313.73|316.13|313.73|316.13|313.73|316.13|313.73|0
1641980490000|2022-01-12 09:41:30|316.19|313.79|316.06|313.66|316.19|313.79|316.06|313.66|0
1641980500000|2022-01-12 09:41:40|316.19|313.79|316.06|313.66|316.19|313.79|316.06|313.66|0
1641980510000|2022-01-12 09:41:50|315.94|313.54|315.94|313.54|316.06|313.66|315.94|313.54|0
1641980520000|2022-01-12 09:42:00|316|313.6|316.06|313.66|316.06|313.66|316|313.6|0
1641980530000|2022-01-12 09:42:10|316|313.6|315.94|313.54|316|313.6|315.94|313.54|0
1641980540000|2022-01-12 09:42:20|315.81|313.41|315.94|313.54|315.94|313.54|315.81|313.41|0
1641980550000|2022-01-12 09:42:30|315.81|313.41|315.68|313.28|315.81|313.41|315.68|313.28|0
1641980580000|2022-01-12 09:43:00|315.56|313.16|315.56|313.16|315.56|313.16|315.56|313.16|0
1641980590000|2022-01-12 09:43:10|315.68|313.28|315.81|313.41|315.81|313.41|315.68|313.28|0
1641980600000|2022-01-12 09:43:20|315.87|313.47|316.06|313.66|316.06|313.66|315.81|313.41|0
1641980610000|2022-01-12 09:43:30|316|313.6|315.93|313.53|316.06|313.66|315.93|313.53|0
1641980620000|2022-01-12 09:43:40|316|313.6|315.93|313.53|316|313.6|315.93|313.53|0
1641980630000|2022-01-12 09:43:50|316|313.6|315.93|313.53|316|313.6|315.93|313.53|0
1641980640000|2022-01-12 09:44:00|316.06|313.66|315.75|313.35|316.06|313.66|315.75|313.35|0
1641980650000|2022-01-12 09:44:10|315.68|313.28|316.06|313.66|316.06|313.66|315.68|313.28|0
1641980660000|2022-01-12 09:44:20|316|313.6|316|313.6|316|313.6|316|313.6|0
1641980670000|2022-01-12 09:44:30|315.93|313.53|315.87|313.47|315.93|313.53|315.87|313.47|0
1641980680000|2022-01-12 09:44:40|315.81|313.41|315.81|313.41|315.81|313.41|315.81|313.41|0
1641980690000|2022-01-12 09:44:50|315.68|313.28|315.68|313.28|315.75|313.35|315.68|313.28|0
1641980700000|2022-01-12 09:45:00|315.81|313.41|315.93|313.53|315.93|313.53|315.81|313.41|0
1641980710000|2022-01-12 09:45:10|316.06|313.66|315.81|313.41|316.06|313.66|315.81|313.41|0
1641980720000|2022-01-12 09:45:20|315.68|313.28|315.75|313.35|315.75|313.35|315.68|313.28|0
1641980730000|2022-01-12 09:45:30|315.87|313.47|315.93|313.53|315.93|313.53|315.81|313.41|0
1641980740000|2022-01-12 09:45:40|315.81|313.41|315.68|313.28|315.81|313.41|315.68|313.28|0
1641980750000|2022-01-12 09:45:50|315.81|313.41|315.81|313.41|315.93|313.53|315.81|313.41|0
1641980760000|2022-01-12 09:46:00|315.68|313.28|315.68|313.28|315.68|313.28|315.68|313.28|0
1641980770000|2022-01-12 09:46:10|315.81|313.41|315.81|313.41|315.81|313.41|315.68|313.28|0
1641980780000|2022-01-12 09:46:20|315.75|313.35|315.68|313.28|315.75|313.35|315.68|313.28|0
1641980790000|2022-01-12 09:46:30|315.56|313.16|315.62|313.22|315.62|313.22|315.56|313.16|0
1641980800000|2022-01-12 09:46:40|315.56|313.16|315.43|313.03|315.56|313.16|315.43|313.03|0
1641980820000|2022-01-12 09:47:00|315.5|313.1|315.31|312.91|315.56|313.16|315.31|312.91|0
1641980830000|2022-01-12 09:47:10|315.43|313.03|315.31|312.91|315.43|313.03|315.31|312.91|0
1641980840000|2022-01-12 09:47:20|315.18|312.78|315.18|312.78|315.25|312.85|315.18|312.78|0
1641980850000|2022-01-12 09:47:30|315.31|312.91|315.31|312.91|315.31|312.91|315.18|312.78|0
1641980860000|2022-01-12 09:47:40|315.18|312.78|315.18|312.78|315.31|312.91|315.18|312.78|0
1641980870000|2022-01-12 09:47:50|315.25|312.85|315.18|312.78|315.31|312.91|315.18|312.78|0
1641980880000|2022-01-12 09:48:00|315.12|312.72|315.18|312.78|315.25|312.85|315.12|312.72|0
1641980890000|2022-01-12 09:48:10|315.06|312.66|315.18|312.78|315.18|312.78|315.06|312.66|0
1641980900000|2022-01-12 09:48:20|315.12|312.72|315.18|312.78|315.18|312.78|315.12|312.72|0
1641980910000|2022-01-12 09:48:30|315.06|312.66|315.31|312.91|315.31|312.91|315.06|312.66|0
1641980920000|2022-01-12 09:48:40|315.18|312.78|315.18|312.78|315.18|312.78|315.18|312.78|0
1641980940000|2022-01-12 09:49:00|315.12|312.72|315.12|312.72|315.12|312.72|315.12|312.72|0
1641980950000|2022-01-12 09:49:10|315.18|312.78|314.93|312.53|315.18|312.78|314.93|312.53|0
1641980960000|2022-01-12 09:49:20|315|312.6|315.06|312.66|315.06|312.66|314.93|312.53|0
1641980970000|2022-01-12 09:49:30|314.93|312.53|315.06|312.66|315.06|312.66|314.93|312.53|0
1641980990000|2022-01-12 09:49:50|314.93|312.53|315.06|312.66|315.06|312.66|314.93|312.53|0
1641981000000|2022-01-12 09:50:00|314.93|312.53|315.06|312.66|315.06|312.66|314.93|312.53|0
1641981010000|2022-01-12 09:50:10|314.93|312.53|315.06|312.66|315.06|312.66|314.93|312.53|0
1641981020000|2022-01-12 09:50:20|315.18|312.78|314.93|312.53|315.18|312.78|314.93|312.53|0
1641981030000|2022-01-12 09:50:30|315.06|312.66|315.06|312.66|315.06|312.66|315.06|312.66|0
1641981060000|2022-01-12 09:51:00|314.93|312.53|314.81|312.41|314.93|312.53|314.81|312.41|0
1641981070000|2022-01-12 09:51:10|314.68|312.28|314.68|312.28|314.68|312.28|314.68|312.28|0
1641981080000|2022-01-12 09:51:20|314.56|312.16|314.56|312.16|314.56|312.16|314.56|312.16|0
1641981090000|2022-01-12 09:51:30|314.62|312.22|314.68|312.28|314.68|312.28|314.62|312.22|0
1641981100000|2022-01-12 09:51:40|314.81|312.41|314.81|312.41|314.81|312.41|314.81|312.41|0
1641981110000|2022-01-12 09:51:50|314.68|312.28|314.81|312.41|314.81|312.41|314.68|312.28|0
1641981120000|2022-01-12 09:52:00|314.93|312.53|314.81|312.41|314.93|312.53|314.81|312.41|0
1641981130000|2022-01-12 09:52:10|314.93|312.53|314.81|312.41|314.93|312.53|314.81|312.41|0
1641981150000|2022-01-12 09:52:30|314.68|312.28|314.68|312.28|314.68|312.28|314.68|312.28|0
1641981160000|2022-01-12 09:52:40|314.81|312.41|314.81|312.41|314.81|312.41|314.81|312.41|0
1641981170000|2022-01-12 09:52:50|314.75|312.35|314.81|312.41|314.81|312.41|314.75|312.35|0
1641981180000|2022-01-12 09:53:00|314.68|312.28|314.68|312.28|314.68|312.28|314.68|312.28|0
1641981190000|2022-01-12 09:53:10|314.56|312.16|314.56|312.16|314.68|312.28|314.56|312.16|0
1641981210000|2022-01-12 09:53:30|314.5|312.1|314.5|312.1|314.5|312.1|314.5|312.1|0
1641981220000|2022-01-12 09:53:40|314.56|312.16|314.56|312.16|314.56|312.16|314.43|312.03|0
1641981230000|2022-01-12 09:53:50|314.5|312.1|314.43|312.03|314.56|312.16|314.43|312.03|0
1641981240000|2022-01-12 09:54:00|314.31|311.91|314.31|311.91|314.31|311.91|314.31|311.91|0
1641981270000|2022-01-12 09:54:30|313.93|311.53|313.93|311.53|313.93|311.53|313.93|311.53|0
1641981280000|2022-01-12 09:54:40|313.87|311.47|313.87|311.47|313.87|311.47|313.87|311.47|0
1641981290000|2022-01-12 09:54:50|313.81|311.41|313.81|311.41|313.87|311.47|313.81|311.41|0
1641981300000|2022-01-12 09:55:00|313.93|311.53|313.93|311.53|313.93|311.53|313.93|311.53|0
1641981310000|2022-01-12 09:55:10|314.18|311.78|314.06|311.66|314.18|311.78|314.06|311.66|0
1641981320000|2022-01-12 09:55:20|314.18|311.78|314.18|311.78|314.18|311.78|314.18|311.78|0
1641981330000|2022-01-12 09:55:30|314.06|311.66|314.06|311.66|314.06|311.66|314.06|311.66|0
1641981340000|2022-01-12 09:55:40|313.93|311.53|313.81|311.41|313.93|311.53|313.81|311.41|0
1641981350000|2022-01-12 09:55:50|313.93|311.53|313.81|311.41|313.93|311.53|313.81|311.41|0
1641981360000|2022-01-12 09:56:00|313.93|311.53|314.06|311.66|314.06|311.66|313.93|311.53|0
1641981370000|2022-01-12 09:56:10|314.18|311.78|313.93|311.53|314.18|311.78|313.93|311.53|0
1641981380000|2022-01-12 09:56:20|314.06|311.66|314.18|311.78|314.18|311.78|314.06|311.66|0
1641981390000|2022-01-12 09:56:30|314.31|311.91|314.31|311.91|314.31|311.91|314.31|311.91|0
1641981400000|2022-01-12 09:56:40|314.3|311.9|314.55|312.15|314.55|312.15|314.3|311.9|0
1641981410000|2022-01-12 09:56:50|314.43|312.03|314.43|312.03|314.43|312.03|314.43|312.03|0
1641981420000|2022-01-12 09:57:00|314.3|311.9|314.55|312.15|314.55|312.15|314.3|311.9|0
1641981430000|2022-01-12 09:57:10|314.43|312.03|314.43|312.03|314.55|312.15|314.43|312.03|0
1641981440000|2022-01-12 09:57:20|314.49|312.09|314.43|312.03|314.49|312.09|314.43|312.03|0
1641981450000|2022-01-12 09:57:30|314.55|312.15|314.68|312.28|314.68|312.28|314.55|312.15|0
1641981460000|2022-01-12 09:57:40|314.8|312.4|314.68|312.28|314.8|312.4|314.68|312.28|0
1641981470000|2022-01-12 09:57:50|314.74|312.34|314.8|312.4|314.8|312.4|314.74|312.34|0
1641981480000|2022-01-12 09:58:00|314.68|312.28|314.68|312.28|314.68|312.28|314.68|312.28|0
1641981490000|2022-01-12 09:58:10|314.3|311.9|314.3|311.9|314.3|311.9|314.3|311.9|0
1641981500000|2022-01-12 09:58:20|314.43|312.03|313.93|311.53|314.43|312.03|313.93|311.53|0
1641981510000|2022-01-12 09:58:30|313.81|311.41|313.81|311.41|313.87|311.47|313.81|311.41|0
1641981520000|2022-01-12 09:58:40|313.87|311.47|314.05|311.65|314.05|311.65|313.81|311.41|0
1641981530000|2022-01-12 09:58:50|314.12|311.72|314.18|311.78|314.18|311.78|314.12|311.72|0
1641981540000|2022-01-12 09:59:00|314.05|311.65|314.05|311.65|314.05|311.65|314.05|311.65|0
1641981550000|2022-01-12 09:59:10|314.18|311.78|314.18|311.78|314.18|311.78|314.18|311.78|0
1641981560000|2022-01-12 09:59:20|314.05|311.65|314.18|311.78|314.18|311.78|314.05|311.65|0
1641981570000|2022-01-12 09:59:30|314.12|311.72|314.18|311.78|314.3|311.9|314.12|311.72|0
1641981590000|2022-01-12 09:59:50|314.12|311.72|314.05|311.65|314.12|311.72|314.05|311.65|0
1641981600000|2022-01-12 10:00:00|313.8|311.4|313.75|311.35|313.8|311.4|313.68|311.28|0
1641981610000|2022-01-12 10:00:10|313.68|311.28|313.43|311.03|313.68|311.28|313.43|311.03|0
1641981620000|2022-01-12 10:00:20|313.56|311.16|313.31|310.91|313.56|311.16|313.31|310.91|0
1641981640000|2022-01-12 10:00:40|313.43|311.03|313.56|311.16|313.56|311.16|313.43|311.03|0
1641981650000|2022-01-12 10:00:50|313.62|311.22|313.68|311.28|313.68|311.28|313.56|311.16|0
1641981660000|2022-01-12 10:01:00|313.8|311.4|313.43|311.03|313.8|311.4|313.43|311.03|0
1641981670000|2022-01-12 10:01:10|313.56|311.16|313.68|311.28|313.68|311.28|313.56|311.16|0
1641981680000|2022-01-12 10:01:20|313.56|311.16|313.8|311.4|313.8|311.4|313.56|311.16|0
1641981690000|2022-01-12 10:01:30|313.93|311.53|313.8|311.4|313.93|311.53|313.8|311.4|0
1641981700000|2022-01-12 10:01:40|313.74|311.34|313.8|311.4|313.8|311.4|313.74|311.34|0
1641981720000|2022-01-12 10:02:00|313.68|311.28|313.68|311.28|313.68|311.28|313.68|311.28|0
1641981730000|2022-01-12 10:02:10|313.55|311.15|313.68|311.28|313.68|311.28|313.55|311.15|0
1641981740000|2022-01-12 10:02:20|313.74|311.34|313.62|311.22|313.74|311.34|313.62|311.22|0
1641981750000|2022-01-12 10:02:30|313.55|311.15|313.68|311.28|313.68|311.28|313.5|311.1|0
1641981760000|2022-01-12 10:02:40|313.74|311.34|313.8|311.4|313.8|311.4|313.74|311.34|0
1641981770000|2022-01-12 10:02:50|313.68|311.28|313.68|311.28|313.68|311.28|313.68|311.28|0
1641981780000|2022-01-12 10:03:00|313.93|311.53|313.8|311.4|313.93|311.53|313.8|311.4|0
1641981790000|2022-01-12 10:03:10|313.93|311.53|313.93|311.53|313.93|311.53|313.8|311.4|0
1641981800000|2022-01-12 10:03:20|313.8|311.4|313.8|311.4|313.8|311.4|313.8|311.4|0
1641981810000|2022-01-12 10:03:30|313.93|311.53|313.93|311.53|313.93|311.53|313.93|311.53|0
1641981830000|2022-01-12 10:03:50|314.05|311.65|313.93|311.53|314.05|311.65|313.93|311.53|0
1641981840000|2022-01-12 10:04:00|313.8|311.4|313.93|311.53|313.93|311.53|313.8|311.4|0
1641981850000|2022-01-12 10:04:10|313.99|311.59|314.12|311.72|314.12|311.72|313.99|311.59|0
1641981860000|2022-01-12 10:04:20|314.05|311.65|314.05|311.65|314.05|311.65|314.05|311.65|0
1641981880000|2022-01-12 10:04:40|314.12|311.72|314.24|311.84|314.24|311.84|314.12|311.72|0
1641981890000|2022-01-12 10:04:50|314.3|311.9|314.3|311.9|314.3|311.9|314.24|311.84|0
1641981900000|2022-01-12 10:05:00|314.18|311.78|314.3|311.9|314.3|311.9|314.18|311.78|0
1641981910000|2022-01-12 10:05:10|314.05|311.65|314.12|311.72|314.18|311.78|314.05|311.65|0
1641981920000|2022-01-12 10:05:20|314.18|311.78|314.37|311.97|314.37|311.97|314.18|311.78|0
1641981930000|2022-01-12 10:05:30|314.43|312.03|314.43|312.03|314.43|312.03|314.43|312.03|0
1641981950000|2022-01-12 10:05:50|314.55|312.15|314.3|311.9|314.55|312.15|314.3|311.9|0
1641981960000|2022-01-12 10:06:00|314.37|311.97|314.3|311.9|314.37|311.97|314.3|311.9|0
1641981970000|2022-01-12 10:06:10|314.43|312.03|314.3|311.9|314.43|312.03|314.3|311.9|0
1641981980000|2022-01-12 10:06:20|314.43|312.03|314.43|312.03|314.43|312.03|314.43|312.03|0
1641982000000|2022-01-12 10:06:40|314.3|311.9|314.43|312.03|314.43|312.03|314.3|311.9|0
1641982010000|2022-01-12 10:06:50|314.55|312.15|314.55|312.15|314.55|312.15|314.55|312.15|0
1641982020000|2022-01-12 10:07:00|314.68|312.28|314.92|312.52|314.92|312.52|314.68|312.28|0
1641982030000|2022-01-12 10:07:10|315.05|312.65|314.92|312.52|315.05|312.65|314.92|312.52|0
1641982040000|2022-01-12 10:07:20|314.8|312.4|314.68|312.28|314.8|312.4|314.68|312.28|0
1641982050000|2022-01-12 10:07:30|314.8|312.4|314.8|312.4|314.8|312.4|314.8|312.4|0
1641982060000|2022-01-12 10:07:40|314.67|312.27|314.8|312.4|314.8|312.4|314.55|312.15|0
1641982070000|2022-01-12 10:07:50|314.92|312.52|314.92|312.52|314.92|312.52|314.92|312.52|0
1641982080000|2022-01-12 10:08:00|314.99|312.59|314.92|312.52|314.99|312.59|314.8|312.4|0
1641982090000|2022-01-12 10:08:10|315.05|312.65|315.17|312.77|315.17|312.77|315.05|312.65|0
1641982100000|2022-01-12 10:08:20|315.42|313.02|315.42|313.02|315.42|313.02|315.36|312.96|0
1641982110000|2022-01-12 10:08:30|315.49|313.09|315.3|312.9|315.49|313.09|315.3|312.9|0
1641982120000|2022-01-12 10:08:40|315.17|312.77|315.05|312.65|315.17|312.77|315.05|312.65|0
1641982130000|2022-01-12 10:08:50|314.86|312.46|314.8|312.4|314.92|312.52|314.8|312.4|0
1641982140000|2022-01-12 10:09:00|314.92|312.52|315.05|312.65|315.05|312.65|314.86|312.46|0
1641982150000|2022-01-12 10:09:10|314.92|312.52|314.8|312.4|314.92|312.52|314.8|312.4|0
1641982160000|2022-01-12 10:09:20|314.92|312.52|314.92|312.52|314.92|312.52|314.86|312.46|0
1641982170000|2022-01-12 10:09:30|314.86|312.46|314.92|312.52|314.92|312.52|314.86|312.46|0
1641982180000|2022-01-12 10:09:40|315.11|312.71|315.11|312.71|315.17|312.77|315.05|312.65|0
1641982190000|2022-01-12 10:09:50|315.05|312.65|315.3|312.9|315.3|312.9|315.05|312.65|0
1641982200000|2022-01-12 10:10:00|315.17|312.77|315.17|312.77|315.17|312.77|315.05|312.65|0
1641982210000|2022-01-12 10:10:10|315.05|312.65|315.17|312.77|315.17|312.77|315.05|312.65|0
1641982240000|2022-01-12 10:10:40|315.24|312.84|315.3|312.9|315.3|312.9|315.24|312.84|0
1641982250000|2022-01-12 10:10:50|315.24|312.84|315.24|312.84|315.24|312.84|315.17|312.77|0
1641982260000|2022-01-12 10:11:00|315.55|313.15|315.67|313.27|315.67|313.27|315.55|313.15|0
1641982270000|2022-01-12 10:11:10|315.8|313.4|315.8|313.4|315.8|313.4|315.8|313.4|0
1641982280000|2022-01-12 10:11:20|315.86|313.46|315.8|313.4|315.86|313.46|315.8|313.4|0
1641982300000|2022-01-12 10:11:40|315.55|313.15|315.55|313.15|315.55|313.15|315.55|313.15|0
1641982320000|2022-01-12 10:12:00|315.67|313.27|315.61|313.21|315.8|313.4|315.61|313.21|0
1641982330000|2022-01-12 10:12:10|315.55|313.15|315.67|313.27|315.67|313.27|315.55|313.15|0
1641982340000|2022-01-12 10:12:20|315.8|313.4|315.8|313.4|315.8|313.4|315.8|313.4|0
1641982350000|2022-01-12 10:12:30|315.67|313.27|315.67|313.27|315.8|313.4|315.67|313.27|0
1641982360000|2022-01-12 10:12:40|315.8|313.4|315.67|313.27|315.8|313.4|315.67|313.27|0
1641982370000|2022-01-12 10:12:50|315.55|313.15|315.55|313.15|315.55|313.15|315.42|313.02|0
1641982380000|2022-01-12 10:13:00|315.67|313.27|315.67|313.27|315.67|313.27|315.55|313.15|0
1641982390000|2022-01-12 10:13:10|315.55|313.15|315.42|313.02|315.55|313.15|315.42|313.02|0
1641982400000|2022-01-12 10:13:20|315.36|312.96|315.3|312.9|315.36|312.96|315.3|312.9|0
1641982410000|2022-01-12 10:13:30|315.36|312.96|315.42|313.02|315.42|313.02|315.3|312.9|0
1641982430000|2022-01-12 10:13:50|315.3|312.9|315.3|312.9|315.3|312.9|315.3|312.9|0
1641982440000|2022-01-12 10:14:00|315.24|312.84|315.17|312.77|315.24|312.84|315.17|312.77|0
1641982450000|2022-01-12 10:14:10|315.05|312.65|314.92|312.52|315.05|312.65|314.92|312.52|0
1641982460000|2022-01-12 10:14:20|314.8|312.4|314.67|312.27|314.8|312.4|314.67|312.27|0
1641982470000|2022-01-12 10:14:30|314.8|312.4|314.8|312.4|314.8|312.4|314.74|312.34|0
1641982480000|2022-01-12 10:14:40|314.92|312.52|315.05|312.65|315.05|312.65|314.92|312.52|0
1641982490000|2022-01-12 10:14:50|314.92|312.52|315.05|312.65|315.05|312.65|314.92|312.52|0
1641982500000|2022-01-12 10:15:00|314.92|312.52|314.8|312.4|314.92|312.52|314.8|312.4|0
1641982510000|2022-01-12 10:15:10|314.99|312.59|314.99|312.59|314.99|312.59|314.99|312.59|0
1641982520000|2022-01-12 10:15:20|314.92|312.52|314.8|312.4|314.92|312.52|314.8|312.4|0
1641982530000|2022-01-12 10:15:30|314.74|312.34|314.55|312.15|314.8|312.4|314.55|312.15|0
1641982540000|2022-01-12 10:15:40|314.67|312.27|314.42|312.02|314.67|312.27|314.42|312.02|0
1641982550000|2022-01-12 10:15:50|314.55|312.15|314.42|312.02|314.55|312.15|314.42|312.02|0
1641982560000|2022-01-12 10:16:00|314.55|312.15|314.42|312.02|314.55|312.15|314.42|312.02|0
1641982570000|2022-01-12 10:16:10|314.3|311.9|314.3|311.9|314.3|311.9|314.17|311.77|0
1641982580000|2022-01-12 10:16:20|314.17|311.77|314.3|311.9|314.3|311.9|314.17|311.77|0
1641982600000|2022-01-12 10:16:40|314.17|311.77|314.55|312.15|314.67|312.27|314.17|311.77|0
1641982610000|2022-01-12 10:16:50|314.67|312.27|314.67|312.27|314.67|312.27|314.67|312.27|0
1641982620000|2022-01-12 10:17:00|314.55|312.15|314.67|312.27|314.67|312.27|314.55|312.15|0
1641982640000|2022-01-12 10:17:20|314.8|312.4|314.67|312.27|314.8|312.4|314.61|312.21|0
1641982650000|2022-01-12 10:17:30|314.8|312.4|314.74|312.34|314.8|312.4|314.74|312.34|0
1641982660000|2022-01-12 10:17:40|314.67|312.27|314.55|312.15|314.67|312.27|314.55|312.15|0
1641982670000|2022-01-12 10:17:50|314.67|312.27|314.67|312.27|314.8|312.4|314.67|312.27|0
1641982680000|2022-01-12 10:18:00|314.74|312.34|314.8|312.4|314.8|312.4|314.74|312.34|0
1641982690000|2022-01-12 10:18:10|314.67|312.27|314.8|312.4|314.8|312.4|314.67|312.27|0
1641982700000|2022-01-12 10:18:20|314.86|312.46|315.05|312.65|315.05|312.65|314.86|312.46|0
1641982710000|2022-01-12 10:18:30|315.17|312.77|315.11|312.71|315.17|312.77|315.11|312.71|0
1641982720000|2022-01-12 10:18:40|315.05|312.65|315.05|312.65|315.17|312.77|315.05|312.65|0
1641982730000|2022-01-12 10:18:50|315.17|312.77|315.17|312.77|315.17|312.77|315.17|312.77|0
1641982740000|2022-01-12 10:19:00|315.05|312.65|315.05|312.65|315.17|312.77|315.05|312.65|0
1641982750000|2022-01-12 10:19:10|315.11|312.71|315.17|312.77|315.17|312.77|315.11|312.71|0
1641982760000|2022-01-12 10:19:20|315.04|312.64|315.11|312.71|315.17|312.77|315.04|312.64|0
1641982770000|2022-01-12 10:19:30|315.04|312.64|315.17|312.77|315.23|312.83|315.04|312.64|0
1641982790000|2022-01-12 10:19:50|315.11|312.71|315.29|312.89|315.29|312.89|315.11|312.71|0
1641982800000|2022-01-12 10:20:00|315.23|312.83|315.42|313.02|315.42|313.02|315.23|312.83|0
1641982810000|2022-01-12 10:20:10|315.54|313.14|315.29|312.89|315.54|313.14|315.29|312.89|0
1641982820000|2022-01-12 10:20:20|315.36|312.96|315.29|312.89|315.42|313.02|315.29|312.89|0
1641982840000|2022-01-12 10:20:40|315.23|312.83|315.17|312.77|315.23|312.83|315.17|312.77|0
1641982870000|2022-01-12 10:21:10|315.11|312.71|315.04|312.64|315.11|312.71|315.04|312.64|0
1641982880000|2022-01-12 10:21:20|315.17|312.77|315.17|312.77|315.17|312.77|315.11|312.71|0
1641982890000|2022-01-12 10:21:30|315.04|312.64|315.04|312.64|315.04|312.64|315.04|312.64|0
1641982900000|2022-01-12 10:21:40|315.11|312.71|315.17|312.77|315.17|312.77|315.11|312.71|0
1641982910000|2022-01-12 10:21:50|315.23|312.83|315.11|312.71|315.23|312.83|315.11|312.71|0
1641982920000|2022-01-12 10:22:00|315.17|312.77|315.17|312.77|315.17|312.77|315.04|312.64|0
1641982930000|2022-01-12 10:22:10|315.04|312.64|315.04|312.64|315.04|312.64|315.04|312.64|0
1641982940000|2022-01-12 10:22:20|314.92|312.52|314.79|312.39|314.92|312.52|314.79|312.39|0
1641982950000|2022-01-12 10:22:30|314.67|312.27|314.67|312.27|314.67|312.27|314.67|312.27|0
1641982970000|2022-01-12 10:22:50|314.54|312.14|314.61|312.21|314.61|312.21|314.54|312.14|0
1641982980000|2022-01-12 10:23:00|314.54|312.14|314.54|312.14|314.54|312.14|314.54|312.14|0
1641982990000|2022-01-12 10:23:10|314.42|312.02|314.23|311.83|314.42|312.02|314.17|311.77|0
1641983000000|2022-01-12 10:23:20|314.29|311.89|314.04|311.64|314.29|311.89|314.04|311.64|0
1641983010000|2022-01-12 10:23:30|313.92|311.52|314.04|311.64|314.04|311.64|313.92|311.52|0
1641983030000|2022-01-12 10:23:50|313.92|311.52|314.04|311.64|314.04|311.64|313.92|311.52|0
1641983040000|2022-01-12 10:24:00|314.11|311.71|314.04|311.64|314.11|311.71|314.04|311.64|0
1641983050000|2022-01-12 10:24:10|313.98|311.58|313.92|311.52|313.98|311.58|313.92|311.52|0
1641983060000|2022-01-12 10:24:20|314.04|311.64|313.92|311.52|314.04|311.64|313.92|311.52|0
1641983080000|2022-01-12 10:24:40|314.04|311.64|314.04|311.64|314.04|311.64|314.04|311.64|0
1641983090000|2022-01-12 10:24:50|313.92|311.52|313.92|311.52|313.92|311.52|313.92|311.52|0
1641983100000|2022-01-12 10:25:00|313.79|311.39|313.86|311.46|313.86|311.46|313.79|311.39|0
1641983110000|2022-01-12 10:25:10|313.67|311.27|313.67|311.27|313.67|311.27|313.55|311.15|0
1641983120000|2022-01-12 10:25:20|313.79|311.39|313.86|311.46|313.86|311.46|313.79|311.39|0
1641983130000|2022-01-12 10:25:30|313.92|311.52|314.29|311.89|314.29|311.89|313.92|311.52|0
1641983140000|2022-01-12 10:25:40|314.17|311.77|314.17|311.77|314.29|311.89|314.17|311.77|0
1641983150000|2022-01-12 10:25:50|314.04|311.64|314.04|311.64|314.04|311.64|314.04|311.64|0
1641983160000|2022-01-12 10:26:00|314.17|311.77|314.17|311.77|314.17|311.77|314.17|311.77|0
1641983170000|2022-01-12 10:26:10|314.11|311.71|314.11|311.71|314.17|311.77|314.11|311.71|0
1641983180000|2022-01-12 10:26:20|314.04|311.64|314.17|311.77|314.17|311.77|314.04|311.64|0
1641983200000|2022-01-12 10:26:40|314.29|311.89|314.17|311.77|314.29|311.89|314.17|311.77|0
1641983210000|2022-01-12 10:26:50|314.23|311.83|314.23|311.83|314.23|311.83|314.23|311.83|0
1641983220000|2022-01-12 10:27:00|314.17|311.77|314.17|311.77|314.17|311.77|314.04|311.64|0
1641983230000|2022-01-12 10:27:10|314.23|311.83|314.17|311.77|314.23|311.83|314.17|311.77|0
1641983240000|2022-01-12 10:27:20|314.29|311.89|314.04|311.64|314.29|311.89|314.04|311.64|0
1641983250000|2022-01-12 10:27:30|314.11|311.71|314.04|311.64|314.11|311.71|314.04|311.64|0
1641983270000|2022-01-12 10:27:50|313.79|311.39|313.79|311.39|313.79|311.39|313.67|311.27|0
1641983280000|2022-01-12 10:28:00|313.67|311.27|313.67|311.27|313.67|311.27|313.67|311.27|0
1641983290000|2022-01-12 10:28:10|313.73|311.33|313.54|311.14|313.73|311.33|313.54|311.14|0
1641983300000|2022-01-12 10:28:20|313.67|311.27|313.67|311.27|313.67|311.27|313.67|311.27|0
1641983310000|2022-01-12 10:28:30|313.79|311.39|313.67|311.27|313.79|311.39|313.67|311.27|0
1641983330000|2022-01-12 10:28:50|313.79|311.39|314.04|311.64|314.04|311.64|313.79|311.39|0
1641983340000|2022-01-12 10:29:00|314.17|311.77|314.04|311.64|314.17|311.77|314.04|311.64|0
1641983350000|2022-01-12 10:29:10|314.17|311.77|314.17|311.77|314.17|311.77|314.17|311.77|0
1641983360000|2022-01-12 10:29:20|314.04|311.64|314.11|311.71|314.11|311.71|314.04|311.64|0
1641983370000|2022-01-12 10:29:30|314.04|311.64|314.42|312.02|314.42|312.02|314.04|311.64|0
1641983380000|2022-01-12 10:29:40|314.54|312.14|314.54|312.14|314.54|312.14|314.54|312.14|0
1641983390000|2022-01-12 10:29:50|314.48|312.08|314.54|312.14|314.67|312.27|314.42|312.02|0
1641983400000|2022-01-12 10:30:00|314.79|312.39|314.79|312.39|314.79|312.39|314.79|312.39|0
1641983410000|2022-01-12 10:30:10|314.54|312.14|314.54|312.14|314.54|312.14|314.48|312.08|0
1641983420000|2022-01-12 10:30:20|314.42|312.02|314.42|312.02|314.54|312.14|314.42|312.02|0
1641983430000|2022-01-12 10:30:30|314.48|312.08|314.29|311.89|314.54|312.14|314.29|311.89|0
1641983440000|2022-01-12 10:30:40|314.36|311.96|314.29|311.89|314.36|311.96|314.29|311.89|0
1641983450000|2022-01-12 10:30:50|314.48|312.08|314.48|312.08|314.48|312.08|314.48|312.08|0
1641983460000|2022-01-12 10:31:00|314.42|312.02|314.98|312.58|314.98|312.58|314.42|312.02|0
1641983470000|2022-01-12 10:31:10|314.92|312.52|314.92|312.52|315.04|312.64|314.92|312.52|0
1641983480000|2022-01-12 10:31:20|314.79|312.39|314.92|312.52|314.92|312.52|314.79|312.39|0
1641983500000|2022-01-12 10:31:40|314.86|312.46|314.67|312.27|314.92|312.52|314.67|312.27|0
1641983510000|2022-01-12 10:31:50|314.79|312.39|314.67|312.27|314.79|312.39|314.67|312.27|0
1641983520000|2022-01-12 10:32:00|314.73|312.33|314.67|312.27|314.73|312.33|314.67|312.27|0
1641983540000|2022-01-12 10:32:20|314.79|312.39|314.79|312.39|314.79|312.39|314.79|312.39|0
1641983550000|2022-01-12 10:32:30|314.67|312.27|314.79|312.39|314.79|312.39|314.67|312.27|0
1641983560000|2022-01-12 10:32:40|314.73|312.33|314.79|312.39|314.79|312.39|314.73|312.33|0
1641983570000|2022-01-12 10:32:50|314.85|312.45|315.04|312.64|315.04|312.64|314.85|312.45|0
1641983580000|2022-01-12 10:33:00|314.98|312.58|314.98|312.58|314.98|312.58|314.91|312.51|0
1641983590000|2022-01-12 10:33:10|315.04|312.64|315.54|313.14|315.54|313.14|315.04|312.64|0
1641983600000|2022-01-12 10:33:20|315.66|313.26|315.66|313.26|315.66|313.26|315.66|313.26|0
1641983610000|2022-01-12 10:33:30|315.54|313.14|315.66|313.26|315.66|313.26|315.54|313.14|0
1641983620000|2022-01-12 10:33:40|315.54|313.14|315.54|313.14|315.54|313.14|315.54|313.14|0
1641983630000|2022-01-12 10:33:50|315.6|313.2|315.66|313.26|315.66|313.26|315.54|313.14|0
1641983640000|2022-01-12 10:34:00|315.54|313.14|315.6|313.2|315.6|313.2|315.54|313.14|0
1641983650000|2022-01-12 10:34:10|315.54|313.14|315.66|313.26|315.66|313.26|315.54|313.14|0
1641983660000|2022-01-12 10:34:20|315.79|313.39|316.04|313.64|316.04|313.64|315.79|313.39|0
1641983670000|2022-01-12 10:34:30|315.91|313.51|315.91|313.51|316.04|313.64|315.91|313.51|0
1641983680000|2022-01-12 10:34:40|316.04|313.64|316.04|313.64|316.04|313.64|316.04|313.64|0
1641983690000|2022-01-12 10:34:50|316.16|313.76|316.04|313.64|316.16|313.76|316.04|313.64|0
1641983700000|2022-01-12 10:35:00|316.16|313.76|316.16|313.76|316.16|313.76|316.16|313.76|0
1641983710000|2022-01-12 10:35:10|316.04|313.64|316.04|313.64|316.04|313.64|316.04|313.64|0
1641983720000|2022-01-12 10:35:20|315.91|313.51|315.91|313.51|315.98|313.58|315.91|313.51|0
1641983730000|2022-01-12 10:35:30|315.66|313.26|315.66|313.26|315.66|313.26|315.54|313.14|0
1641983740000|2022-01-12 10:35:40|315.79|313.39|315.73|313.33|315.79|313.39|315.66|313.26|0
1641983750000|2022-01-12 10:35:50|315.66|313.26|315.79|313.39|315.79|313.39|315.66|313.26|0
1641983760000|2022-01-12 10:36:00|315.66|313.26|315.66|313.26|315.66|313.26|315.66|313.26|0
1641983770000|2022-01-12 10:36:10|315.54|313.14|315.41|313.01|315.54|313.14|315.41|313.01|0
1641983780000|2022-01-12 10:36:20|315.54|313.14|315.54|313.14|315.54|313.14|315.54|313.14|0
1641983790000|2022-01-12 10:36:30|315.29|312.89|315.29|312.89|315.29|312.89|315.29|312.89|0
1641983800000|2022-01-12 10:36:40|315.41|313.01|315.41|313.01|315.41|313.01|315.41|313.01|0
1641983810000|2022-01-12 10:36:50|315.54|313.14|315.54|313.14|315.54|313.14|315.54|313.14|0
1641983820000|2022-01-12 10:37:00|315.48|313.08|315.54|313.14|315.54|313.14|315.48|313.08|0
1641983830000|2022-01-12 10:37:10|315.41|313.01|315.29|312.89|315.41|313.01|315.23|312.83|0
1641983840000|2022-01-12 10:37:20|315.23|312.83|315.04|312.64|315.29|312.89|315.04|312.64|0
1641983850000|2022-01-12 10:37:30|315.16|312.76|315.29|312.89|315.29|312.89|315.16|312.76|0
1641983860000|2022-01-12 10:37:40|315.16|312.76|315.23|312.83|315.23|312.83|315.16|312.76|0
1641983870000|2022-01-12 10:37:50|315.29|312.89|315.29|312.89|315.29|312.89|315.29|312.89|0
1641983880000|2022-01-12 10:38:00|315.16|312.76|315.23|312.83|315.23|312.83|315.16|312.76|0
1641983890000|2022-01-12 10:38:10|315.29|312.89|315.54|313.14|315.54|313.14|315.29|312.89|0
1641983900000|2022-01-12 10:38:20|315.41|313.01|315.41|313.01|315.41|313.01|315.29|312.89|0
1641983910000|2022-01-12 10:38:30|315.29|312.89|315.29|312.89|315.29|312.89|315.29|312.89|0
1641983920000|2022-01-12 10:38:40|315.16|312.76|315.1|312.7|315.16|312.76|315.1|312.7|0
1641983930000|2022-01-12 10:38:50|315.04|312.64|315.16|312.76|315.16|312.76|315.04|312.64|0
1641983950000|2022-01-12 10:39:10|315.04|312.64|315.04|312.64|315.04|312.64|315.04|312.64|0
1641983960000|2022-01-12 10:39:20|314.98|312.58|315.04|312.64|315.04|312.64|314.98|312.58|0
1641983980000|2022-01-12 10:39:40|315.1|312.7|315.16|312.76|315.29|312.89|315.1|312.7|0
1641983990000|2022-01-12 10:39:50|315.04|312.64|315.04|312.64|315.04|312.64|315.04|312.64|0
1641984000000|2022-01-12 10:40:00|315.16|312.76|315.04|312.64|315.23|312.83|315.04|312.64|0
1641984010000|2022-01-12 10:40:10|315.1|312.7|315.1|312.7|315.1|312.7|315.1|312.7|0
1641984020000|2022-01-12 10:40:20|315.04|312.64|315.16|312.76|315.16|312.76|315.04|312.64|0
1641984030000|2022-01-12 10:40:30|315.23|312.83|315.04|312.64|315.23|312.83|315.04|312.64|0
1641984040000|2022-01-12 10:40:40|315.1|312.7|315.04|312.64|315.1|312.7|315.04|312.64|0
1641984050000|2022-01-12 10:40:50|315.16|312.76|315.1|312.7|315.16|312.76|315.04|312.64|0
1641984060000|2022-01-12 10:41:00|315.04|312.64|314.79|312.39|315.04|312.64|314.79|312.39|0
1641984070000|2022-01-12 10:41:10|314.85|312.45|314.79|312.39|314.91|312.51|314.79|312.39|0
1641984080000|2022-01-12 10:41:20|314.91|312.51|314.91|312.51|314.91|312.51|314.79|312.39|0
1641984090000|2022-01-12 10:41:30|315.04|312.64|315.04|312.64|315.04|312.64|315.04|312.64|0
1641984100000|2022-01-12 10:41:40|315.1|312.7|315.04|312.64|315.1|312.7|315.04|312.64|0
1641984110000|2022-01-12 10:41:50|314.91|312.51|315.04|312.64|315.04|312.64|314.91|312.51|0
1641984120000|2022-01-12 10:42:00|314.91|312.51|315.16|312.76|315.16|312.76|314.91|312.51|0
1641984130000|2022-01-12 10:42:10|315.04|312.64|315.16|312.76|315.16|312.76|315.04|312.64|0
1641984140000|2022-01-12 10:42:20|315.04|312.64|315.16|312.76|315.16|312.76|315.04|312.64|0
1641984150000|2022-01-12 10:42:30|315.1|312.7|314.91|312.51|315.1|312.7|314.91|312.51|0
1641984160000|2022-01-12 10:42:40|314.79|312.39|314.79|312.39|314.79|312.39|314.79|312.39|0
1641984170000|2022-01-12 10:42:50|314.91|312.51|314.91|312.51|314.91|312.51|314.79|312.39|0
1641984180000|2022-01-12 10:43:00|315.04|312.64|315.04|312.64|315.04|312.64|314.91|312.51|0
1641984190000|2022-01-12 10:43:10|314.91|312.51|314.79|312.39|314.98|312.58|314.79|312.39|0
1641984210000|2022-01-12 10:43:30|314.91|312.51|314.98|312.58|314.98|312.58|314.91|312.51|0
1641984220000|2022-01-12 10:43:40|314.91|312.51|314.91|312.51|315.04|312.64|314.91|312.51|0
1641984230000|2022-01-12 10:43:50|315.04|312.64|315.04|312.64|315.04|312.64|315.04|312.64|0
1641984240000|2022-01-12 10:44:00|314.91|312.51|314.91|312.51|314.91|312.51|314.91|312.51|0
1641984250000|2022-01-12 10:44:10|315.04|312.64|314.91|312.51|315.04|312.64|314.91|312.51|0
1641984260000|2022-01-12 10:44:20|314.85|312.45|314.91|312.51|314.91|312.51|314.85|312.45|0
1641984270000|2022-01-12 10:44:30|314.79|312.39|314.85|312.45|314.85|312.45|314.79|312.39|0
1641984280000|2022-01-12 10:44:40|314.79|312.39|314.78|312.38|314.79|312.39|314.78|312.38|0
1641984290000|2022-01-12 10:44:50|314.66|312.26|314.66|312.26|314.66|312.26|314.66|312.26|0
1641984300000|2022-01-12 10:45:00|314.54|312.14|314.54|312.14|314.54|312.14|314.54|312.14|0
1641984310000|2022-01-12 10:45:10|314.41|312.01|314.16|311.76|314.41|312.01|314.1|311.7|0
1641984320000|2022-01-12 10:45:20|314.04|311.64|313.98|311.58|314.04|311.64|313.98|311.58|0
1641984330000|2022-01-12 10:45:30|313.91|311.51|313.66|311.26|313.91|311.51|313.66|311.26|0
1641984340000|2022-01-12 10:45:40|313.73|311.33|313.79|311.39|313.79|311.39|313.66|311.26|0
1641984350000|2022-01-12 10:45:50|313.91|311.51|313.91|311.51|313.91|311.51|313.91|311.51|0
1641984360000|2022-01-12 10:46:00|314.04|311.64|313.91|311.51|314.04|311.64|313.91|311.51|0
1641984370000|2022-01-12 10:46:10|313.66|311.26|313.66|311.26|313.66|311.26|313.66|311.26|0
1641984380000|2022-01-12 10:46:20|313.79|311.39|313.79|311.39|313.85|311.45|313.79|311.39|0
1641984390000|2022-01-12 10:46:30|313.91|311.51|313.79|311.39|313.91|311.51|313.79|311.39|0
1641984400000|2022-01-12 10:46:40|313.66|311.26|313.48|311.08|313.66|311.26|313.41|311.01|0
1641984410000|2022-01-12 10:46:50|313.54|311.14|313.41|311.01|313.54|311.14|313.41|311.01|0
1641984420000|2022-01-12 10:47:00|313.29|310.89|313.41|311.01|313.41|311.01|313.29|310.89|0
1641984430000|2022-01-12 10:47:10|313.54|311.14|313.48|311.08|313.54|311.14|313.48|311.08|0
1641984440000|2022-01-12 10:47:20|313.41|311.01|313.66|311.26|313.66|311.26|313.41|311.01|0
1641984450000|2022-01-12 10:47:30|313.54|311.14|313.54|311.14|313.54|311.14|313.54|311.14|0
1641984470000|2022-01-12 10:47:50|313.66|311.26|313.6|311.2|313.66|311.26|313.6|311.2|0
1641984480000|2022-01-12 10:48:00|313.54|311.14|313.29|310.89|313.54|311.14|313.29|310.89|0
1641984490000|2022-01-12 10:48:10|313.41|311.01|313.41|311.01|313.41|311.01|313.41|311.01|0
1641984500000|2022-01-12 10:48:20|313.54|311.14|313.6|311.2|313.6|311.2|313.54|311.14|0
1641984510000|2022-01-12 10:48:30|313.66|311.26|313.66|311.26|313.66|311.26|313.6|311.2|0
1641984520000|2022-01-12 10:48:40|313.54|311.14|313.66|311.26|313.66|311.26|313.54|311.14|0
1641984530000|2022-01-12 10:48:50|313.54|311.14|313.6|311.2|313.66|311.26|313.54|311.14|0
1641984540000|2022-01-12 10:49:00|313.54|311.14|313.41|311.01|313.54|311.14|313.29|310.89|0
1641984550000|2022-01-12 10:49:10|313.29|310.89|313.29|310.89|313.29|310.89|313.29|310.89|0
1641984570000|2022-01-12 10:49:30|313.41|311.01|313.41|311.01|313.41|311.01|313.35|310.95|0
1641984580000|2022-01-12 10:49:40|313.35|310.95|313.35|310.95|313.35|310.95|313.35|310.95|0
1641984590000|2022-01-12 10:49:50|313.41|311.01|313.29|310.89|313.41|311.01|313.29|310.89|0
1641984600000|2022-01-12 10:50:00|313.41|311.01|313.41|311.01|313.41|311.01|313.41|311.01|0
1641984610000|2022-01-12 10:50:10|313.29|310.89|313.29|310.89|313.29|310.89|313.29|310.89|0
1641984620000|2022-01-12 10:50:20|313.35|310.95|313.41|311.01|313.41|311.01|313.35|310.95|0
1641984630000|2022-01-12 10:50:30|313.29|310.89|313.29|310.89|313.29|310.89|313.29|310.89|0
1641984670000|2022-01-12 10:51:10|313.16|310.76|313.04|310.64|313.16|310.76|313.04|310.64|0
1641984680000|2022-01-12 10:51:20|313.16|310.76|313.16|310.76|313.16|310.76|313.16|310.76|0
1641984710000|2022-01-12 10:51:50|313.29|310.89|313.29|310.89|313.29|310.89|313.29|310.89|0
1641984720000|2022-01-12 10:52:00|313.41|311.01|313.54|311.14|313.54|311.14|313.41|311.01|0
1641984730000|2022-01-12 10:52:10|313.53|311.13|313.53|311.13|313.53|311.13|313.53|311.13|0
1641984740000|2022-01-12 10:52:20|313.66|311.26|313.66|311.26|313.66|311.26|313.66|311.26|0
1641984750000|2022-01-12 10:52:30|313.6|311.2|313.6|311.2|313.66|311.26|313.6|311.2|0
1641984760000|2022-01-12 10:52:40|313.66|311.26|313.72|311.32|313.72|311.32|313.66|311.26|0
1641984770000|2022-01-12 10:52:50|313.66|311.26|313.78|311.38|313.78|311.38|313.66|311.26|0
1641984830000|2022-01-12 10:53:50|313.91|311.51|314.03|311.63|314.03|311.63|313.91|311.51|0
1641984840000|2022-01-12 10:54:00|313.91|311.51|313.91|311.51|313.91|311.51|313.91|311.51|0
1641984850000|2022-01-12 10:54:10|314.03|311.63|314.03|311.63|314.03|311.63|314.03|311.63|0
1641984860000|2022-01-12 10:54:20|313.91|311.51|313.91|311.51|313.91|311.51|313.91|311.51|0
1641984870000|2022-01-12 10:54:30|314.03|311.63|313.91|311.51|314.03|311.63|313.91|311.51|0
1641984880000|2022-01-12 10:54:40|314.03|311.63|313.78|311.38|314.03|311.63|313.78|311.38|0
1641984890000|2022-01-12 10:54:50|313.66|311.26|313.53|311.13|313.66|311.26|313.53|311.13|0
1641984900000|2022-01-12 10:55:00|313.66|311.26|313.66|311.26|313.72|311.32|313.66|311.26|0
1641984910000|2022-01-12 10:55:10|313.78|311.38|313.41|311.01|313.78|311.38|313.41|311.01|0
1641984920000|2022-01-12 10:55:20|313.35|310.95|313.22|310.82|313.35|310.95|313.16|310.76|0
1641984930000|2022-01-12 10:55:30|313.16|310.76|313.41|311.01|313.41|311.01|313.16|310.76|0
1641984940000|2022-01-12 10:55:40|313.53|311.13|313.41|311.01|313.53|311.13|313.41|311.01|0
1641984950000|2022-01-12 10:55:50|313.28|310.88|313.28|310.88|313.28|310.88|313.28|310.88|0
1641984960000|2022-01-12 10:56:00|313.41|311.01|313.41|311.01|313.41|311.01|313.41|311.01|0
1641984970000|2022-01-12 10:56:10|313.28|310.88|313.41|311.01|313.41|311.01|313.28|310.88|0
1641985000000|2022-01-12 10:56:40|313.53|311.13|313.41|311.01|313.53|311.13|313.41|311.01|0
1641985010000|2022-01-12 10:56:50|313.53|311.13|313.53|311.13|313.53|311.13|313.53|311.13|0
1641985020000|2022-01-12 10:57:00|313.41|311.01|313.28|310.88|313.41|311.01|313.28|310.88|0
1641985030000|2022-01-12 10:57:10|313.16|310.76|312.91|310.51|313.16|310.76|312.91|310.51|0
1641985040000|2022-01-12 10:57:20|313.04|310.64|313.04|310.64|313.04|310.64|313.04|310.64|0
1641985050000|2022-01-12 10:57:30|313.03|310.63|313.03|310.63|313.03|310.63|312.91|310.51|0
1641985060000|2022-01-12 10:57:40|312.91|310.51|312.98|310.58|313.03|310.63|312.91|310.51|0
1641985070000|2022-01-12 10:57:50|313.03|310.63|313.03|310.63|313.03|310.63|313.03|310.63|0
1641985080000|2022-01-12 10:58:00|313.16|310.76|313.28|310.88|313.28|310.88|313.16|310.76|0
1641985090000|2022-01-12 10:58:10|313.16|310.76|313.28|310.88|313.28|310.88|313.16|310.76|0
1641985100000|2022-01-12 10:58:20|313.35|310.95|313.35|310.95|313.35|310.95|313.35|310.95|0
1641985110000|2022-01-12 10:58:30|313.41|311.01|313.16|310.76|313.41|311.01|313.16|310.76|0
1641985130000|2022-01-12 10:58:50|313.22|310.82|313.22|310.82|313.22|310.82|313.22|310.82|0
1641985140000|2022-01-12 10:59:00|313.28|310.88|313.28|310.88|313.41|311.01|313.28|310.88|0
1641985150000|2022-01-12 10:59:10|313.16|310.76|313.22|310.82|313.22|310.82|313.16|310.76|0
1641985160000|2022-01-12 10:59:20|313.16|310.76|313.28|310.88|313.28|310.88|313.16|310.76|0
1641985170000|2022-01-12 10:59:30|313.16|310.76|313.16|310.76|313.16|310.76|313.16|310.76|0
1641985180000|2022-01-12 10:59:40|313.28|310.88|313.28|310.88|313.28|310.88|313.16|310.76|0
1641985190000|2022-01-12 10:59:50|313.16|310.76|313.28|310.88|313.28|310.88|313.16|310.76|0
1641985200000|2022-01-12 11:00:00|313.16|310.76|312.91|310.51|313.16|310.76|312.79|310.39|0
1641985210000|2022-01-12 11:00:10|313.03|310.63|313.03|310.63|313.16|310.76|313.03|310.63|0
1641985220000|2022-01-12 11:00:20|312.91|310.51|312.85|310.45|312.91|310.51|312.85|310.45|0
1641985230000|2022-01-12 11:00:30|312.79|310.39|312.66|310.26|312.79|310.39|312.66|310.26|0
1641985240000|2022-01-12 11:00:40|312.79|310.39|312.66|310.26|312.79|310.39|312.66|310.26|0
1641985250000|2022-01-12 11:00:50|312.54|310.14|312.54|310.14|312.54|310.14|312.54|310.14|0
1641985270000|2022-01-12 11:01:10|312.41|310.01|312.29|309.89|312.41|310.01|312.16|309.76|0
1641985290000|2022-01-12 11:01:30|312.41|310.01|312.41|310.01|312.41|310.01|312.41|310.01|0
1641985300000|2022-01-12 11:01:40|312.29|309.89|312.41|310.01|312.41|310.01|312.29|309.89|0
1641985330000|2022-01-12 11:02:10|312.54|310.14|312.48|310.08|312.6|310.2|312.48|310.08|0
1641985340000|2022-01-12 11:02:20|312.54|310.14|312.41|310.01|312.54|310.14|312.41|310.01|0
1641985350000|2022-01-12 11:02:30|312.29|309.89|312.29|309.89|312.29|309.89|312.29|309.89|0
1641985360000|2022-01-12 11:02:40|312.35|309.95|312.35|309.95|312.35|309.95|312.35|309.95|0
1641985370000|2022-01-12 11:02:50|312.41|310.01|312.29|309.89|312.41|310.01|312.29|309.89|0
1641985380000|2022-01-12 11:03:00|312.04|309.64|312.04|309.64|312.04|309.64|312.04|309.64|0
1641985400000|2022-01-12 11:03:20|312.16|309.76|312.16|309.76|312.16|309.76|312.1|309.7|0
1641985410000|2022-01-12 11:03:30|312.29|309.89|312.23|309.83|312.29|309.89|312.23|309.83|0
1641985420000|2022-01-12 11:03:40|312.29|309.89|312.29|309.89|312.29|309.89|312.29|309.89|0
1641985430000|2022-01-12 11:03:50|312.16|309.76|312.29|309.89|312.29|309.89|312.16|309.76|0
1641985440000|2022-01-12 11:04:00|312.41|310.01|312.48|310.08|312.54|310.14|312.41|310.01|0
1641985450000|2022-01-12 11:04:10|312.54|310.14|312.41|310.01|312.54|310.14|312.41|310.01|0
1641985480000|2022-01-12 11:04:40|312.53|310.13|312.53|310.13|312.66|310.26|312.53|310.13|0
1641985490000|2022-01-12 11:04:50|312.66|310.26|312.78|310.38|312.78|310.38|312.66|310.26|0
1641985500000|2022-01-12 11:05:00|312.85|310.45|312.91|310.51|312.91|310.51|312.85|310.45|0
1641985510000|2022-01-12 11:05:10|312.85|310.45|312.66|310.26|312.91|310.51|312.66|310.26|0
1641985520000|2022-01-12 11:05:20|312.53|310.13|312.53|310.13|312.53|310.13|312.53|310.13|0
1641985530000|2022-01-12 11:05:30|312.41|310.01|312.41|310.01|312.41|310.01|312.41|310.01|0
1641985540000|2022-01-12 11:05:40|312.47|310.07|312.41|310.01|312.47|310.07|312.41|310.01|0
1641985550000|2022-01-12 11:05:50|312.35|309.95|312.29|309.89|312.35|309.95|312.29|309.89|0
1641985580000|2022-01-12 11:06:20|312.16|309.76|312.16|309.76|312.16|309.76|312.16|309.76|0
1641985590000|2022-01-12 11:06:30|312.23|309.83|312.16|309.76|312.23|309.83|312.16|309.76|0
1641985600000|2022-01-12 11:06:40|312.23|309.83|312.29|309.89|312.29|309.89|312.23|309.83|0
1641985610000|2022-01-12 11:06:50|312.53|310.13|312.66|310.26|312.66|310.26|312.53|310.13|0
1641985620000|2022-01-12 11:07:00|312.53|310.13|312.66|310.26|312.66|310.26|312.53|310.13|0
1641985630000|2022-01-12 11:07:10|312.53|310.13|312.53|310.13|312.53|310.13|312.53|310.13|0
1641985640000|2022-01-12 11:07:20|312.6|310.2|312.66|310.26|312.66|310.26|312.6|310.2|0
1641985650000|2022-01-12 11:07:30|312.78|310.38|312.85|310.45|312.85|310.45|312.78|310.38|0
1641985660000|2022-01-12 11:07:40|312.91|310.51|313.1|310.7|313.1|310.7|312.91|310.51|0
1641985670000|2022-01-12 11:07:50|313.16|310.76|313.03|310.63|313.16|310.76|313.03|310.63|0
1641985680000|2022-01-12 11:08:00|312.91|310.51|312.91|310.51|313.03|310.63|312.91|310.51|0
1641985690000|2022-01-12 11:08:10|312.97|310.57|312.91|310.51|312.97|310.57|312.91|310.51|0
1641985700000|2022-01-12 11:08:20|313.03|310.63|313.03|310.63|313.03|310.63|313.03|310.63|0
1641985710000|2022-01-12 11:08:30|313.16|310.76|313.03|310.63|313.16|310.76|313.03|310.63|0
1641985720000|2022-01-12 11:08:40|312.91|310.51|313.03|310.63|313.03|310.63|312.91|310.51|0
1641985740000|2022-01-12 11:09:00|313.15|310.75|313.03|310.63|313.15|310.75|313.03|310.63|0
1641985750000|2022-01-12 11:09:10|313.1|310.7|313.15|310.75|313.15|310.75|313.1|310.7|0
1641985760000|2022-01-12 11:09:20|313.28|310.88|313.28|310.88|313.28|310.88|313.28|310.88|0
1641985780000|2022-01-12 11:09:40|313.4|311|313.53|311.13|313.65|311.25|313.4|311|0
1641985810000|2022-01-12 11:10:10|313.4|311|313.4|311|313.53|311.13|313.4|311|0
1641985820000|2022-01-12 11:10:20|313.53|311.13|313.78|311.38|313.78|311.38|313.53|311.13|0
1641985830000|2022-01-12 11:10:30|313.72|311.32|313.78|311.38|313.78|311.38|313.65|311.25|0
1641985840000|2022-01-12 11:10:40|313.84|311.44|313.78|311.38|313.84|311.44|313.78|311.38|0
1641985850000|2022-01-12 11:10:50|313.9|311.5|313.9|311.5|313.9|311.5|313.78|311.38|0
1641985860000|2022-01-12 11:11:00|313.78|311.38|313.9|311.5|313.9|311.5|313.78|311.38|0
1641985910000|2022-01-12 11:11:50|313.78|311.38|313.9|311.5|313.9|311.5|313.78|311.38|0
1641985920000|2022-01-12 11:12:00|314.15|311.75|314.03|311.63|314.15|311.75|314.03|311.63|0
1641985940000|2022-01-12 11:12:20|313.9|311.5|313.78|311.38|313.9|311.5|313.78|311.38|0
1641985950000|2022-01-12 11:12:30|313.84|311.44|313.84|311.44|313.9|311.5|313.78|311.38|0
1641985960000|2022-01-12 11:12:40|313.78|311.38|313.65|311.25|313.78|311.38|313.65|311.25|0
1641985980000|2022-01-12 11:13:00|313.53|311.13|313.53|311.13|313.53|311.13|313.53|311.13|0
1641985990000|2022-01-12 11:13:10|313.47|311.07|313.65|311.25|313.65|311.25|313.47|311.07|0
1641986000000|2022-01-12 11:13:20|313.53|311.13|313.65|311.25|313.65|311.25|313.53|311.13|0
1641986010000|2022-01-12 11:13:30|313.53|311.13|313.53|311.13|313.53|311.13|313.53|311.13|0
1641986020000|2022-01-12 11:13:40|313.65|311.25|313.9|311.5|313.9|311.5|313.65|311.25|0
1641986040000|2022-01-12 11:14:00|313.78|311.38|313.9|311.5|314.02|311.62|313.78|311.38|0
1641986050000|2022-01-12 11:14:10|313.84|311.44|313.84|311.44|313.84|311.44|313.84|311.44|0
1641986060000|2022-01-12 11:14:20|313.78|311.38|313.9|311.5|313.9|311.5|313.78|311.38|0
1641986070000|2022-01-12 11:14:30|313.78|311.38|313.78|311.38|313.78|311.38|313.78|311.38|0
1641986080000|2022-01-12 11:14:40|313.72|311.32|313.65|311.25|313.78|311.38|313.65|311.25|0
1641986100000|2022-01-12 11:15:00|313.53|311.13|313.59|311.19|313.59|311.19|313.53|311.13|0
1641986110000|2022-01-12 11:15:10|313.65|311.25|313.59|311.19|313.65|311.25|313.59|311.19|0
1641986120000|2022-01-12 11:15:20|313.65|311.25|313.65|311.25|313.72|311.32|313.65|311.25|0
1641986140000|2022-01-12 11:15:40|313.77|311.37|313.71|311.31|313.77|311.37|313.71|311.31|0
1641986150000|2022-01-12 11:15:50|313.65|311.25|313.65|311.25|313.65|311.25|313.65|311.25|0
1641986160000|2022-01-12 11:16:00|313.59|311.19|313.65|311.25|313.65|311.25|313.53|311.13|0
1641986170000|2022-01-12 11:16:10|313.59|311.19|313.28|310.88|313.65|311.25|313.28|310.88|0
1641986180000|2022-01-12 11:16:20|313.4|311|313.53|311.13|313.53|311.13|313.4|311|0
1641986190000|2022-01-12 11:16:30|313.4|311|313.28|310.88|313.4|311|313.28|310.88|0
1641986200000|2022-01-12 11:16:40|313.15|310.75|313.28|310.88|313.28|310.88|313.15|310.75|0
1641986230000|2022-01-12 11:17:10|313.4|311|313.4|311|313.52|311.12|313.4|311|0
1641986240000|2022-01-12 11:17:20|313.28|310.88|313.28|310.88|313.28|310.88|313.28|310.88|0
1641986250000|2022-01-12 11:17:30|313.15|310.75|313.28|310.88|313.4|311|313.15|310.75|0
1641986260000|2022-01-12 11:17:40|313.15|310.75|313.15|310.75|313.15|310.75|313.15|310.75|0
1641986270000|2022-01-12 11:17:50|313.28|310.88|313.28|310.88|313.28|310.88|313.28|310.88|0
1641986280000|2022-01-12 11:18:00|313.4|311|313.4|311|313.4|311|313.4|311|0
1641986290000|2022-01-12 11:18:10|313.52|311.12|313.4|311|313.52|311.12|313.4|311|0
1641986300000|2022-01-12 11:18:20|313.28|310.88|313.15|310.75|313.28|310.88|313.15|310.75|0
1641986310000|2022-01-12 11:18:30|313.28|310.88|313.52|311.12|313.65|311.25|313.28|310.88|0
1641986320000|2022-01-12 11:18:40|313.4|311|313.4|311|313.4|311|313.4|311|0
1641986340000|2022-01-12 11:19:00|313.9|311.5|313.9|311.5|313.9|311.5|313.9|311.5|0
1641986350000|2022-01-12 11:19:10|314.02|311.62|314.15|311.75|314.15|311.75|314.02|311.62|0
1641986360000|2022-01-12 11:19:20|314.02|311.62|314.15|311.75|314.15|311.75|314.02|311.62|0
1641986370000|2022-01-12 11:19:30|314.02|311.62|314.02|311.62|314.02|311.62|314.02|311.62|0
1641986380000|2022-01-12 11:19:40|314.15|311.75|314.15|311.75|314.15|311.75|314.02|311.62|0
1641986420000|2022-01-12 11:20:20|314.02|311.62|314.15|311.75|314.15|311.75|314.02|311.62|0
1641986430000|2022-01-12 11:20:30|314.02|311.62|314.02|311.62|314.02|311.62|314.02|311.62|0
1641986440000|2022-01-12 11:20:40|314.15|311.75|314.02|311.62|314.15|311.75|314.02|311.62|0
1641986470000|2022-01-12 11:21:10|314.09|311.69|314.02|311.62|314.09|311.69|314.02|311.62|0
1641986480000|2022-01-12 11:21:20|313.77|311.37|313.77|311.37|313.77|311.37|313.77|311.37|0
1641986490000|2022-01-12 11:21:30|313.65|311.25|313.65|311.25|313.65|311.25|313.65|311.25|0
1641986500000|2022-01-12 11:21:40|313.52|311.12|313.77|311.37|313.77|311.37|313.52|311.12|0
1641986510000|2022-01-12 11:21:50|313.71|311.31|313.65|311.25|313.77|311.37|313.65|311.25|0
1641986530000|2022-01-12 11:22:10|313.52|311.12|313.52|311.12|313.52|311.12|313.52|311.12|0
1641986540000|2022-01-12 11:22:20|313.65|311.25|313.77|311.37|313.77|311.37|313.65|311.25|0
1641986550000|2022-01-12 11:22:30|313.65|311.25|313.65|311.25|313.65|311.25|313.65|311.25|0
1641986560000|2022-01-12 11:22:40|313.52|311.12|313.52|311.12|313.52|311.12|313.52|311.12|0
1641986570000|2022-01-12 11:22:50|313.4|311|313.4|311|313.4|311|313.4|311|0
1641986580000|2022-01-12 11:23:00|313.52|311.12|313.52|311.12|313.52|311.12|313.52|311.12|0
1641986600000|2022-01-12 11:23:20|313.4|311|313.4|311|313.46|311.06|313.4|311|0
1641986630000|2022-01-12 11:23:50|313.52|311.12|313.71|311.31|313.71|311.31|313.52|311.12|0
1641986640000|2022-01-12 11:24:00|313.77|311.37|313.65|311.25|313.77|311.37|313.65|311.25|0
1641986650000|2022-01-12 11:24:10|313.59|311.19|313.34|310.94|313.59|311.19|313.34|310.94|0
1641986660000|2022-01-12 11:24:20|313.27|310.87|313.4|311|313.4|311|313.27|310.87|0
1641986670000|2022-01-12 11:24:30|313.27|310.87|313.27|310.87|313.27|310.87|313.27|310.87|0
1641986680000|2022-01-12 11:24:40|313.34|310.94|313.02|310.62|313.34|310.94|313.02|310.62|0
1641986700000|2022-01-12 11:25:00|313.15|310.75|313.15|310.75|313.15|310.75|313.15|310.75|0
1641986720000|2022-01-12 11:25:20|312.96|310.56|313.02|310.62|313.02|310.62|312.9|310.5|0
1641986730000|2022-01-12 11:25:30|312.96|310.56|312.9|310.5|312.96|310.56|312.9|310.5|0
1641986740000|2022-01-12 11:25:40|312.96|310.56|312.96|310.56|312.96|310.56|312.96|310.56|0
1641986750000|2022-01-12 11:25:50|313.02|310.62|313.02|310.62|313.02|310.62|313.02|310.62|0
1641986760000|2022-01-12 11:26:00|313.15|310.75|313.15|310.75|313.15|310.75|313.15|310.75|0
1641986780000|2022-01-12 11:26:20|313.27|310.87|313.27|310.87|313.27|310.87|313.27|310.87|0
1641986790000|2022-01-12 11:26:30|313.21|310.81|313.27|310.87|313.27|310.87|313.21|310.81|0
1641986800000|2022-01-12 11:26:40|313.21|310.81|313.34|310.94|313.4|311|313.21|310.81|0
1641986810000|2022-01-12 11:26:50|313.4|311|313.4|311|313.4|311|313.4|311|0
1641986820000|2022-01-12 11:27:00|313.46|311.06|313.52|311.12|313.52|311.12|313.46|311.06|0
1641986830000|2022-01-12 11:27:10|313.59|311.19|313.65|311.25|313.65|311.25|313.59|311.19|0
1641986840000|2022-01-12 11:27:20|313.77|311.37|313.77|311.37|313.77|311.37|313.65|311.25|0
1641986850000|2022-01-12 11:27:30|313.89|311.49|313.89|311.49|313.89|311.49|313.89|311.49|0
1641986860000|2022-01-12 11:27:40|314.02|311.62|314.02|311.62|314.02|311.62|314.02|311.62|0
1641986880000|2022-01-12 11:28:00|313.89|311.49|313.89|311.49|313.89|311.49|313.77|311.37|0
1641986890000|2022-01-12 11:28:10|313.77|311.37|313.77|311.37|313.77|311.37|313.65|311.25|0
1641986900000|2022-01-12 11:28:20|313.65|311.25|313.77|311.37|313.89|311.49|313.65|311.25|0
1641986910000|2022-01-12 11:28:30|313.71|311.31|313.89|311.49|313.89|311.49|313.64|311.24|0
1641986920000|2022-01-12 11:28:40|313.77|311.37|313.77|311.37|313.77|311.37|313.77|311.37|0
1641986950000|2022-01-12 11:29:10|313.83|311.43|314.02|311.62|314.02|311.62|313.83|311.43|0
1641986960000|2022-01-12 11:29:20|314.14|311.74|314.02|311.62|314.14|311.74|314.02|311.62|0
1641986970000|2022-01-12 11:29:30|314.14|311.74|314.02|311.62|314.14|311.74|314.02|311.62|0
1641986980000|2022-01-12 11:29:40|313.89|311.49|314.02|311.62|314.02|311.62|313.89|311.49|0
1641986990000|2022-01-12 11:29:50|313.96|311.56|313.89|311.49|314.02|311.62|313.89|311.49|0
1641987000000|2022-01-12 11:30:00|313.77|311.37|313.83|311.43|313.83|311.43|313.77|311.37|0
1641987010000|2022-01-12 11:30:10|313.77|311.37|313.89|311.49|313.89|311.49|313.77|311.37|0
1641987030000|2022-01-12 11:30:30|314.02|311.62|314.14|311.74|314.14|311.74|314.02|311.62|0
1641987040000|2022-01-12 11:30:40|314.02|311.62|313.89|311.49|314.02|311.62|313.89|311.49|0
1641987050000|2022-01-12 11:30:50|314.02|311.62|314.02|311.62|314.02|311.62|313.89|311.49|0
1641987060000|2022-01-12 11:31:00|313.77|311.37|313.64|311.24|313.77|311.37|313.52|311.12|0
1641987080000|2022-01-12 11:31:20|313.77|311.37|313.77|311.37|313.77|311.37|313.77|311.37|0
1641987100000|2022-01-12 11:31:40|313.89|311.49|314.02|311.62|314.14|311.74|313.89|311.49|0
1641987110000|2022-01-12 11:31:50|313.89|311.49|313.89|311.49|313.89|311.49|313.89|311.49|0
1641987120000|2022-01-12 11:32:00|313.96|311.56|313.89|311.49|314.02|311.62|313.89|311.49|0
1641987130000|2022-01-12 11:32:10|314.02|311.62|313.89|311.49|314.02|311.62|313.77|311.37|0
1641987140000|2022-01-12 11:32:20|313.64|311.24|313.77|311.37|313.77|311.37|313.64|311.24|0
1641987150000|2022-01-12 11:32:30|313.89|311.49|313.77|311.37|313.89|311.49|313.77|311.37|0
1641987160000|2022-01-12 11:32:40|313.64|311.24|313.64|311.24|313.64|311.24|313.58|311.18|0
1641987170000|2022-01-12 11:32:50|313.52|311.12|313.64|311.24|313.64|311.24|313.52|311.12|0
1641987180000|2022-01-12 11:33:00|313.77|311.37|313.64|311.24|313.77|311.37|313.64|311.24|0
1641987190000|2022-01-12 11:33:10|313.77|311.37|313.89|311.49|313.89|311.49|313.77|311.37|0
1641987200000|2022-01-12 11:33:20|313.83|311.43|313.64|311.24|313.83|311.43|313.64|311.24|0
1641987210000|2022-01-12 11:33:30|313.52|311.12|313.64|311.24|313.64|311.24|313.52|311.12|0
1641987230000|2022-01-12 11:33:50|313.52|311.12|313.52|311.12|313.58|311.18|313.52|311.12|0
1641987240000|2022-01-12 11:34:00|313.58|311.18|313.52|311.12|313.58|311.18|313.52|311.12|0
1641987250000|2022-01-12 11:34:10|313.39|310.99|313.33|310.93|313.39|310.99|313.27|310.87|0
1641987260000|2022-01-12 11:34:20|313.39|310.99|313.39|310.99|313.39|310.99|313.39|310.99|0
1641987270000|2022-01-12 11:34:30|313.64|311.24|313.64|311.24|313.64|311.24|313.64|311.24|0
1641987280000|2022-01-12 11:34:40|313.71|311.31|313.77|311.37|313.77|311.37|313.64|311.24|0
1641987290000|2022-01-12 11:34:50|313.64|311.24|313.77|311.37|313.77|311.37|313.64|311.24|0
1641987300000|2022-01-12 11:35:00|313.64|311.24|313.64|311.24|313.64|311.24|313.64|311.24|0
1641987310000|2022-01-12 11:35:10|313.52|311.12|313.52|311.12|313.52|311.12|313.52|311.12|0
1641987320000|2022-01-12 11:35:20|313.64|311.24|313.64|311.24|313.64|311.24|313.64|311.24|0
1641987340000|2022-01-12 11:35:40|313.77|311.37|313.77|311.37|313.83|311.43|313.77|311.37|0
1641987360000|2022-01-12 11:36:00|313.83|311.43|313.77|311.37|313.83|311.43|313.77|311.37|0
1641987370000|2022-01-12 11:36:10|313.83|311.43|313.83|311.43|313.83|311.43|313.77|311.37|0
1641987380000|2022-01-12 11:36:20|313.77|311.37|313.71|311.31|313.77|311.37|313.71|311.31|0
1641987390000|2022-01-12 11:36:30|313.83|311.43|313.58|311.18|313.83|311.43|313.58|311.18|0
1641987400000|2022-01-12 11:36:40|313.64|311.24|313.64|311.24|313.64|311.24|313.64|311.24|0
1641987410000|2022-01-12 11:36:50|313.52|311.12|313.52|311.12|313.52|311.12|313.52|311.12|0
1641987430000|2022-01-12 11:37:10|313.39|310.99|313.39|310.99|313.46|311.06|313.39|310.99|0
1641987490000|2022-01-12 11:38:10|313.33|310.93|313.39|310.99|313.39|310.99|313.27|310.87|0
1641987500000|2022-01-12 11:38:20|313.52|311.12|313.52|311.12|313.64|311.24|313.52|311.12|0
1641987540000|2022-01-12 11:39:00|313.39|310.99|313.52|311.12|313.52|311.12|313.39|310.99|0
1641987550000|2022-01-12 11:39:10|313.39|310.99|313.52|311.12|313.52|311.12|313.39|310.99|0
1641987560000|2022-01-12 11:39:20|313.64|311.24|313.64|311.24|313.64|311.24|313.64|311.24|0
1641987600000|2022-01-12 11:40:00|313.76|311.36|313.89|311.49|313.89|311.49|313.76|311.36|0
1641987620000|2022-01-12 11:40:20|314.01|311.61|313.95|311.55|314.01|311.61|313.95|311.55|0
1641987630000|2022-01-12 11:40:30|314.01|311.61|313.95|311.55|314.01|311.61|313.89|311.49|0
1641987640000|2022-01-12 11:40:40|313.89|311.49|314.01|311.61|314.01|311.61|313.89|311.49|0
1641987650000|2022-01-12 11:40:50|313.89|311.49|313.95|311.55|313.95|311.55|313.89|311.49|0
1641987660000|2022-01-12 11:41:00|314.01|311.61|314.01|311.61|314.01|311.61|314.01|311.61|0
1641987670000|2022-01-12 11:41:10|314.14|311.74|314.14|311.74|314.14|311.74|314.14|311.74|0
1641987690000|2022-01-12 11:41:30|313.89|311.49|313.89|311.49|313.89|311.49|313.89|311.49|0
1641987700000|2022-01-12 11:41:40|313.83|311.43|313.89|311.49|313.89|311.49|313.83|311.43|0
1641987720000|2022-01-12 11:42:00|314.01|311.61|313.89|311.49|314.01|311.61|313.89|311.49|0
1641987730000|2022-01-12 11:42:10|313.76|311.36|313.89|311.49|313.89|311.49|313.76|311.36|0
1641987740000|2022-01-12 11:42:20|313.76|311.36|313.76|311.36|313.76|311.36|313.76|311.36|0
1641987750000|2022-01-12 11:42:30|313.64|311.24|313.76|311.36|313.76|311.36|313.64|311.24|0
1641987780000|2022-01-12 11:43:00|313.83|311.43|313.83|311.43|313.83|311.43|313.83|311.43|0
1641987790000|2022-01-12 11:43:10|313.76|311.36|313.76|311.36|313.76|311.36|313.76|311.36|0
1641987800000|2022-01-12 11:43:20|313.83|311.43|313.76|311.36|313.83|311.43|313.76|311.36|0
1641987810000|2022-01-12 11:43:30|313.89|311.49|313.83|311.43|313.89|311.49|313.76|311.36|0
1641987820000|2022-01-12 11:43:40|313.76|311.36|313.83|311.43|313.83|311.43|313.76|311.36|0
1641987830000|2022-01-12 11:43:50|313.89|311.49|313.89|311.49|313.89|311.49|313.83|311.43|0
1641987850000|2022-01-12 11:44:10|313.95|311.55|314.01|311.61|314.01|311.61|313.95|311.55|0
1641987860000|2022-01-12 11:44:20|314.08|311.68|313.89|311.49|314.08|311.68|313.89|311.49|0
1641987870000|2022-01-12 11:44:30|313.76|311.36|313.76|311.36|313.76|311.36|313.76|311.36|0
1641987880000|2022-01-12 11:44:40|313.89|311.49|313.95|311.55|313.95|311.55|313.89|311.49|0
1641987890000|2022-01-12 11:44:50|314.01|311.61|313.89|311.49|314.01|311.61|313.89|311.49|0
1641987900000|2022-01-12 11:45:00|314.01|311.61|314.01|311.61|314.01|311.61|314.01|311.61|0
1641987920000|2022-01-12 11:45:20|313.89|311.49|313.89|311.49|313.89|311.49|313.89|311.49|0
1641987950000|2022-01-12 11:45:50|313.76|311.36|313.64|311.24|313.76|311.36|313.64|311.24|0
1641987960000|2022-01-12 11:46:00|313.76|311.36|313.76|311.36|313.76|311.36|313.76|311.36|0
1641987970000|2022-01-12 11:46:10|313.64|311.24|313.76|311.36|313.76|311.36|313.64|311.24|0
1641987980000|2022-01-12 11:46:20|313.64|311.24|313.64|311.24|313.64|311.24|313.58|311.18|0
1641987990000|2022-01-12 11:46:30|313.51|311.11|313.51|311.11|313.51|311.11|313.51|311.11|0
1641988020000|2022-01-12 11:47:00|313.26|310.86|313.26|310.86|313.26|310.86|313.26|310.86|0
1641988030000|2022-01-12 11:47:10|313.39|310.99|313.39|310.99|313.39|310.99|313.39|310.99|0
1641988040000|2022-01-12 11:47:20|313.14|310.74|313.26|310.86|313.26|310.86|313.14|310.74|0
1641988070000|2022-01-12 11:47:50|313.39|310.99|313.26|310.86|313.39|310.99|313.26|310.86|0
1641988080000|2022-01-12 11:48:00|313.2|310.8|313.26|310.86|313.26|310.86|313.2|310.8|0
1641988090000|2022-01-12 11:48:10|313.39|310.99|313.26|310.86|313.39|310.99|313.26|310.86|0
1641988100000|2022-01-12 11:48:20|313.14|310.74|313.14|310.74|313.14|310.74|313.14|310.74|0
1641988120000|2022-01-12 11:48:40|313.01|310.61|313.01|310.61|313.01|310.61|313.01|310.61|0
1641988130000|2022-01-12 11:48:50|312.89|310.49|312.77|310.37|312.89|310.49|312.77|310.37|0
1641988140000|2022-01-12 11:49:00|312.89|310.49|312.52|310.12|312.89|310.49|312.52|310.12|0
1641988150000|2022-01-12 11:49:10|312.64|310.24|312.58|310.18|312.64|310.24|312.58|310.18|0
1641988160000|2022-01-12 11:49:20|312.46|310.06|312.58|310.18|312.58|310.18|312.46|310.06|0
1641988170000|2022-01-12 11:49:30|312.52|310.12|312.52|310.12|312.52|310.12|312.52|310.12|0
1641988180000|2022-01-12 11:49:40|312.64|310.24|312.77|310.37|312.77|310.37|312.64|310.24|0
1641988190000|2022-01-12 11:49:50|312.64|310.24|312.89|310.49|312.89|310.49|312.64|310.24|0
1641988200000|2022-01-12 11:50:00|313.01|310.61|313.14|310.74|313.2|310.8|313.01|310.61|0
1641988210000|2022-01-12 11:50:10|313.26|310.86|313.2|310.8|313.26|310.86|313.2|310.8|0
1641988220000|2022-01-12 11:50:20|313.14|310.74|313.01|310.61|313.14|310.74|313.01|310.61|0
1641988230000|2022-01-12 11:50:30|313.14|310.74|313.14|310.74|313.14|310.74|313.14|310.74|0
1641988240000|2022-01-12 11:50:40|313.26|310.86|313.26|310.86|313.26|310.86|313.26|310.86|0
1641988280000|2022-01-12 11:51:20|313.14|310.74|313.14|310.74|313.14|310.74|313.14|310.74|0
1641988290000|2022-01-12 11:51:30|313.26|310.86|313.26|310.86|313.26|310.86|313.26|310.86|0
1641988300000|2022-01-12 11:51:40|313.14|310.74|313.26|310.86|313.26|310.86|313.14|310.74|0
1641988310000|2022-01-12 11:51:50|313.2|310.8|313.2|310.8|313.2|310.8|313.2|310.8|0
1641988320000|2022-01-12 11:52:00|313.26|310.86|313.2|310.8|313.26|310.86|313.14|310.74|0
1641988330000|2022-01-12 11:52:10|313.14|310.74|313.14|310.74|313.26|310.86|313.14|310.74|0
1641988340000|2022-01-12 11:52:20|313.2|310.8|313.2|310.8|313.2|310.8|313.2|310.8|0
1641988350000|2022-01-12 11:52:30|313.26|310.86|313.14|310.74|313.26|310.86|313.14|310.74|0
1641988360000|2022-01-12 11:52:40|313.26|310.86|313.39|310.99|313.39|310.99|313.26|310.86|0
1641988370000|2022-01-12 11:52:50|313.26|310.86|313.39|310.99|313.39|310.99|313.26|310.86|0
1641988380000|2022-01-12 11:53:00|313.26|310.86|313.33|310.93|313.33|310.93|313.26|310.86|0
1641988390000|2022-01-12 11:53:10|313.26|310.86|313.33|310.93|313.33|310.93|313.26|310.86|0
1641988400000|2022-01-12 11:53:20|313.26|310.86|313.26|310.86|313.26|310.86|313.26|310.86|0
1641988410000|2022-01-12 11:53:30|313.2|310.8|313.14|310.74|313.2|310.8|313.14|310.74|0
1641988420000|2022-01-12 11:53:40|313.26|310.86|313.39|310.99|313.39|310.99|313.26|310.86|0
1641988430000|2022-01-12 11:53:50|313.26|310.86|313.26|310.86|313.26|310.86|313.26|310.86|0
1641988460000|2022-01-12 11:54:20|313.01|310.61|313.01|310.61|313.01|310.61|313.01|310.61|0
1641988470000|2022-01-12 11:54:30|313.14|310.74|313.39|310.99|313.39|310.99|313.14|310.74|0
1641988480000|2022-01-12 11:54:40|313.51|311.11|312.69|310.29|315.78|313.38|312.69|310.29|0
1641988490000|2022-01-12 11:54:50|312.57|310.17|312.57|310.17|312.63|310.23|312.57|310.17|0
1641988500000|2022-01-12 11:55:00|312.69|310.29|312.57|310.17|312.69|310.29|312.57|310.17|0
1641988510000|2022-01-12 11:55:10|312.69|310.29|312.63|310.23|312.69|310.29|312.57|310.17|0
1641988520000|2022-01-12 11:55:20|312.69|310.29|312.69|310.29|312.69|310.29|312.69|310.29|0
1641988530000|2022-01-12 11:55:30|312.82|310.42|312.82|310.42|312.82|310.42|312.82|310.42|0
1641988540000|2022-01-12 11:55:40|312.94|310.54|313.13|310.73|313.13|310.73|312.94|310.54|0
1641988550000|2022-01-12 11:55:50|313.19|310.79|313.19|310.79|313.19|310.79|313.19|310.79|0
1641988560000|2022-01-12 11:56:00|313.07|310.67|313.07|310.67|313.07|310.67|313.07|310.67|0
1641988570000|2022-01-12 11:56:10|313.19|310.79|313.19|310.79|313.19|310.79|313.19|310.79|0
1641988580000|2022-01-12 11:56:20|313.32|310.92|313.32|310.92|313.32|310.92|313.32|310.92|0
1641988590000|2022-01-12 11:56:30|313.07|310.67|313.07|310.67|313.07|310.67|313.07|310.67|0
1641988600000|2022-01-12 11:56:40|313.19|310.79|313.19|310.79|313.19|310.79|313.19|310.79|0
1641988610000|2022-01-12 11:56:50|313.13|310.73|313.07|310.67|313.19|310.79|313.07|310.67|0
1641988620000|2022-01-12 11:57:00|313.19|310.79|313.31|310.91|313.31|310.91|313.19|310.79|0
1641988630000|2022-01-12 11:57:10|313.19|310.79|313.19|310.79|313.19|310.79|313.19|310.79|0
1641988650000|2022-01-12 11:57:30|313.31|310.91|313.31|310.91|313.31|310.91|313.31|310.91|0
1641988660000|2022-01-12 11:57:40|313.19|310.79|313.07|310.67|313.19|310.79|313.07|310.67|0
1641988680000|2022-01-12 11:58:00|313.19|310.79|313.19|310.79|313.19|310.79|313.19|310.79|0
1641988690000|2022-01-12 11:58:10|313.25|310.85|313.19|310.79|313.25|310.85|313.19|310.79|0
1641988720000|2022-01-12 11:58:40|313.31|310.91|313.31|310.91|313.31|310.91|313.19|310.79|0
1641988760000|2022-01-12 11:59:20|314.06|311.66|314.19|311.79|314.19|311.79|314.06|311.66|0
1641988770000|2022-01-12 11:59:30|314.06|311.66|314.06|311.66|314.06|311.66|314.06|311.66|0
1641988780000|2022-01-12 11:59:40|314.19|311.79|314.19|311.79|314.19|311.79|314.06|311.66|0
1641988800000|2022-01-12 12:00:00|314.06|311.66|314.31|311.91|314.31|311.91|314.06|311.66|0
1641988810000|2022-01-12 12:00:10|314.19|311.79|314.31|311.91|314.31|311.91|314.19|311.79|0
1641988820000|2022-01-12 12:00:20|314.44|312.04|314.69|312.29|314.69|312.29|314.44|312.04|0
1641988830000|2022-01-12 12:00:30|314.81|312.41|314.56|312.16|314.81|312.41|314.56|312.16|0
1641988840000|2022-01-12 12:00:40|314.44|312.04|314.44|312.04|314.44|312.04|314.44|312.04|0
1641988860000|2022-01-12 12:01:00|314.56|312.16|314.56|312.16|314.56|312.16|314.56|312.16|0
1641988870000|2022-01-12 12:01:10|314.44|312.04|314.19|311.79|314.44|312.04|314.19|311.79|0
1641988880000|2022-01-12 12:01:20|314.31|311.91|314.31|311.91|314.31|311.91|314.31|311.91|0
1641988890000|2022-01-12 12:01:30|314.19|311.79|314.19|311.79|314.19|311.79|314.19|311.79|0
1641988910000|2022-01-12 12:01:50|314.13|311.73|313.94|311.54|314.13|311.73|313.94|311.54|0
1641988920000|2022-01-12 12:02:00|314.06|311.66|313.94|311.54|314.06|311.66|313.94|311.54|0
1641988930000|2022-01-12 12:02:10|314.06|311.66|314.06|311.66|314.06|311.66|314.06|311.66|0
1641988940000|2022-01-12 12:02:20|314.19|311.79|313.94|311.54|314.19|311.79|313.94|311.54|0
1641988950000|2022-01-12 12:02:30|314.19|311.79|314.06|311.66|314.19|311.79|314.06|311.66|0
1641988960000|2022-01-12 12:02:40|313.94|311.54|313.81|311.41|314.06|311.66|313.81|311.41|0
1641988970000|2022-01-12 12:02:50|313.94|311.54|313.94|311.54|313.94|311.54|313.81|311.41|0
1641988980000|2022-01-12 12:03:00|313.88|311.48|313.94|311.54|314.06|311.66|313.81|311.41|0
1641988990000|2022-01-12 12:03:10|314|311.6|313.81|311.41|314|311.6|313.81|311.41|0
1641989000000|2022-01-12 12:03:20|313.69|311.29|313.56|311.16|313.69|311.29|313.56|311.16|0
1641989010000|2022-01-12 12:03:30|313.44|311.04|313.44|311.04|313.44|311.04|313.44|311.04|0
1641989030000|2022-01-12 12:03:50|313.31|310.91|313.31|310.91|313.31|310.91|313.31|310.91|0
1641989040000|2022-01-12 12:04:00|313.19|310.79|313.19|310.79|313.19|310.79|313.19|310.79|0
1641989050000|2022-01-12 12:04:10|313.31|310.91|313.31|310.91|313.31|310.91|313.31|310.91|0
1641989060000|2022-01-12 12:04:20|313.25|310.85|313.25|310.85|313.31|310.91|313.25|310.85|0
1641989070000|2022-01-12 12:04:30|313.31|310.91|313.31|310.91|313.31|310.91|313.25|310.85|0
1641989090000|2022-01-12 12:04:50|313.38|310.98|313.44|311.04|313.44|311.04|313.38|310.98|0
1641989100000|2022-01-12 12:05:00|313.31|310.91|313.25|310.85|313.31|310.91|313.19|310.79|0
1641989110000|2022-01-12 12:05:10|313.19|310.79|313.19|310.79|313.19|310.79|313.19|310.79|0
1641989120000|2022-01-12 12:05:20|313.25|310.85|313.19|310.79|313.25|310.85|313.19|310.79|0
1641989130000|2022-01-12 12:05:30|313.31|310.91|313.56|311.16|313.56|311.16|313.31|310.91|0
1641989140000|2022-01-12 12:05:40|313.44|311.04|313.63|311.23|313.63|311.23|313.44|311.04|0
1641989150000|2022-01-12 12:05:50|313.56|311.16|313.44|311.04|313.56|311.16|313.44|311.04|0
1641989170000|2022-01-12 12:06:10|313.56|311.16|313.56|311.16|313.56|311.16|313.56|311.16|0
1641989180000|2022-01-12 12:06:20|313.44|311.04|313.31|310.91|313.44|311.04|313.31|310.91|0
1641989190000|2022-01-12 12:06:30|313.44|311.04|313.44|311.04|313.44|311.04|313.44|311.04|0
1641989200000|2022-01-12 12:06:40|313.56|311.16|313.75|311.35|313.75|311.35|313.56|311.16|0
1641989210000|2022-01-12 12:06:50|313.81|311.41|313.88|311.48|313.94|311.54|313.81|311.41|0
1641989220000|2022-01-12 12:07:00|313.81|311.41|313.94|311.54|313.94|311.54|313.81|311.41|0
1641989230000|2022-01-12 12:07:10|314.06|311.66|314.06|311.66|314.06|311.66|313.94|311.54|0
1641989240000|2022-01-12 12:07:20|313.94|311.54|314.06|311.66|314.06|311.66|313.93|311.53|0
1641989250000|2022-01-12 12:07:30|313.93|311.53|314.06|311.66|314.06|311.66|313.93|311.53|0
1641989260000|2022-01-12 12:07:40|314.31|311.91|314.31|311.91|314.31|311.91|314.31|311.91|0
1641989280000|2022-01-12 12:08:00|314.18|311.78|314.31|311.91|314.31|311.91|314.18|311.78|0
1641989290000|2022-01-12 12:08:10|314.18|311.78|314.31|311.91|314.31|311.91|314.18|311.78|0
1641989300000|2022-01-12 12:08:20|314.43|312.03|314.43|312.03|314.43|312.03|314.31|311.91|0
1641989310000|2022-01-12 12:08:30|314.37|311.97|314.43|312.03|314.43|312.03|314.37|311.97|0
1641989320000|2022-01-12 12:08:40|314.56|312.16|314.56|312.16|314.56|312.16|314.56|312.16|0
1641989330000|2022-01-12 12:08:50|314.68|312.28|314.68|312.28|314.68|312.28|314.68|312.28|0
1641989350000|2022-01-12 12:09:10|314.5|312.1|314.56|312.16|314.56|312.16|314.43|312.03|0
1641989360000|2022-01-12 12:09:20|314.68|312.28|314.68|312.28|314.81|312.41|314.68|312.28|0
1641989370000|2022-01-12 12:09:30|314.62|312.22|314.62|312.22|314.68|312.28|314.62|312.22|0
1641989380000|2022-01-12 12:09:40|314.68|312.28|314.68|312.28|314.68|312.28|314.62|312.22|0
1641989390000|2022-01-12 12:09:50|314.93|312.53|315.31|312.91|315.31|312.91|314.93|312.53|0
1641989400000|2022-01-12 12:10:00|315.18|312.78|315.18|312.78|315.31|312.91|315.18|312.78|0
1641989410000|2022-01-12 12:10:10|315.12|312.72|314.93|312.53|315.12|312.72|314.93|312.53|0
1641989420000|2022-01-12 12:10:20|314.56|312.16|314.75|312.35|314.81|312.41|314.56|312.16|0
1641989430000|2022-01-12 12:10:30|314.81|312.41|315|312.6|315.06|312.66|314.81|312.41|0
1641989440000|2022-01-12 12:10:40|314.87|312.47|314.93|312.53|314.93|312.53|314.81|312.41|0
1641989450000|2022-01-12 12:10:50|314.81|312.41|315.06|312.66|315.06|312.66|314.81|312.41|0
1641989460000|2022-01-12 12:11:00|315.18|312.78|315.18|312.78|315.25|312.85|315.18|312.78|0
1641989470000|2022-01-12 12:11:10|315.31|312.91|315.18|312.78|315.31|312.91|315.18|312.78|0
1641989490000|2022-01-12 12:11:30|315.06|312.66|315.18|312.78|315.18|312.78|315.06|312.66|0
1641989500000|2022-01-12 12:11:40|315.31|312.91|315.31|312.91|315.31|312.91|315.18|312.78|0
1641989510000|2022-01-12 12:11:50|315.18|312.78|315.12|312.72|315.18|312.78|315.12|312.72|0
1641989520000|2022-01-12 12:12:00|315.06|312.66|315.18|312.78|315.18|312.78|315.06|312.66|0
1641989530000|2022-01-12 12:12:10|315.12|312.72|315.18|312.78|315.31|312.91|315.12|312.72|0
1641989540000|2022-01-12 12:12:20|315.31|312.91|315.31|312.91|315.31|312.91|315.31|312.91|0
1641989550000|2022-01-12 12:12:30|315.18|312.78|315.43|313.03|315.43|313.03|315.18|312.78|0
1641989560000|2022-01-12 12:12:40|315.56|313.16|315.43|313.03|315.56|313.16|315.43|313.03|0
1641989570000|2022-01-12 12:12:50|315.31|312.91|315.31|312.91|315.31|312.91|315.31|312.91|0
1641989580000|2022-01-12 12:13:00|315.43|313.03|315.43|313.03|315.43|313.03|315.43|313.03|0
1641989590000|2022-01-12 12:13:10|315.18|312.78|315.06|312.66|315.18|312.78|315.06|312.66|0
1641989600000|2022-01-12 12:13:20|314.93|312.53|314.93|312.53|314.93|312.53|314.93|312.53|0
1641989610000|2022-01-12 12:13:30|315.06|312.66|315.06|312.66|315.06|312.66|315.06|312.66|0
1641989620000|2022-01-12 12:13:40|315.18|312.78|315.06|312.66|315.18|312.78|315.06|312.66|0
1641989630000|2022-01-12 12:13:50|315.18|312.78|315.37|312.97|315.43|313.03|315.18|312.78|0
1641989640000|2022-01-12 12:14:00|315.31|312.91|315.31|312.91|315.43|313.03|315.31|312.91|0
1641989650000|2022-01-12 12:14:10|315.43|313.03|315.18|312.78|315.43|313.03|315.18|312.78|0
1641989660000|2022-01-12 12:14:20|315.06|312.66|314.93|312.53|315.06|312.66|314.93|312.53|0
1641989670000|2022-01-12 12:14:30|314.81|312.41|314.93|312.53|314.93|312.53|314.81|312.41|0
1641989680000|2022-01-12 12:14:40|315.18|312.78|315.18|312.78|315.18|312.78|315.18|312.78|0
1641989690000|2022-01-12 12:14:50|315.31|312.91|315.31|312.91|315.31|312.91|315.31|312.91|0
1641989700000|2022-01-12 12:15:00|315.25|312.85|315.18|312.78|315.31|312.91|315.18|312.78|0
1641989710000|2022-01-12 12:15:10|315.06|312.66|314.68|312.28|315.06|312.66|314.68|312.28|0
1641989720000|2022-01-12 12:15:20|314.81|312.41|314.81|312.41|314.81|312.41|314.81|312.41|0
1641989730000|2022-01-12 12:15:30|315.06|312.66|314.93|312.53|315.06|312.66|314.93|312.53|0
1641989740000|2022-01-12 12:15:40|314.81|312.41|314.87|312.47|314.93|312.53|314.81|312.41|0
1641989750000|2022-01-12 12:15:50|314.81|312.41|315.06|312.66|315.06|312.66|314.81|312.41|0
1641989760000|2022-01-12 12:16:00|315|312.6|315|312.6|315|312.6|314.93|312.53|0
1641989770000|2022-01-12 12:16:10|314.93|312.53|315.06|312.66|315.06|312.66|314.93|312.53|0
1641989780000|2022-01-12 12:16:20|314.93|312.53|314.81|312.41|314.93|312.53|314.81|312.41|0
1641989790000|2022-01-12 12:16:30|314.68|312.28|314.68|312.28|314.68|312.28|314.68|312.28|0
1641989810000|2022-01-12 12:16:50|314.56|312.16|314.68|312.28|314.68|312.28|314.56|312.16|0
1641989830000|2022-01-12 12:17:10|314.62|312.22|314.62|312.22|314.62|312.22|314.62|312.22|0
1641989840000|2022-01-12 12:17:20|314.56|312.16|314.68|312.28|314.68|312.28|314.56|312.16|0
1641989850000|2022-01-12 12:17:30|314.43|312.03|314.56|312.16|314.56|312.16|314.43|312.03|0
1641989860000|2022-01-12 12:17:40|314.43|312.03|314.43|312.03|314.43|312.03|314.43|312.03|0
1641989870000|2022-01-12 12:17:50|314.56|312.16|314.56|312.16|314.56|312.16|314.56|312.16|0
1641989880000|2022-01-12 12:18:00|314.75|312.35|314.62|312.22|314.75|312.35|314.62|312.22|0
1641989890000|2022-01-12 12:18:10|314.68|312.28|314.68|312.28|314.75|312.35|314.68|312.28|0
1641989900000|2022-01-12 12:18:20|314.56|312.16|314.68|312.28|314.68|312.28|314.56|312.16|0
1641989910000|2022-01-12 12:18:30|314.56|312.16|314.56|312.16|314.56|312.16|314.56|312.16|0
1641989920000|2022-01-12 12:18:40|314.68|312.28|314.56|312.16|314.68|312.28|314.56|312.16|0
1641989930000|2022-01-12 12:18:50|314.68|312.28|314.68|312.28|314.68|312.28|314.68|312.28|0
1641989940000|2022-01-12 12:19:00|314.81|312.41|314.81|312.41|314.81|312.41|314.81|312.41|0
1641989950000|2022-01-12 12:19:10|314.93|312.53|315.06|312.66|315.06|312.66|314.93|312.53|0
1641989980000|2022-01-12 12:19:40|315.18|312.78|315.18|312.78|315.18|312.78|315.18|312.78|0
1641989990000|2022-01-12 12:19:50|315.31|312.91|315.43|313.03|315.43|313.03|315.31|312.91|0
1641990000000|2022-01-12 12:20:00|315.31|312.91|315.18|312.78|315.31|312.91|315.18|312.78|0
1641990010000|2022-01-12 12:20:10|315.31|312.91|315.06|312.66|315.31|312.91|315.06|312.66|0
1641990020000|2022-01-12 12:20:20|315.18|312.78|315.06|312.66|315.18|312.78|315.06|312.66|0
1641990030000|2022-01-12 12:20:30|314.93|312.53|315.18|312.78|315.18|312.78|314.93|312.53|0
1641990040000|2022-01-12 12:20:40|315.31|312.91|315.31|312.91|315.43|313.03|315.31|312.91|0
1641990050000|2022-01-12 12:20:50|315.18|312.78|315.18|312.78|315.18|312.78|315.18|312.78|0
1641990060000|2022-01-12 12:21:00|315.31|312.91|315.18|312.78|315.31|312.91|315.18|312.78|0
1641990080000|2022-01-12 12:21:20|315.31|312.91|315.31|312.91|315.31|312.91|315.31|312.91|0
1641990090000|2022-01-12 12:21:30|315.43|313.03|315.43|313.03|315.43|313.03|315.43|313.03|0
1641990100000|2022-01-12 12:21:40|315.56|313.16|315.56|313.16|315.56|313.16|315.43|313.03|0
1641990110000|2022-01-12 12:21:50|315.37|312.97|315.18|312.78|315.37|312.97|315.18|312.78|0
1641990120000|2022-01-12 12:22:00|314.93|312.53|314.93|312.53|314.93|312.53|314.93|312.53|0
1641990130000|2022-01-12 12:22:10|314.87|312.47|314.8|312.4|314.93|312.53|314.8|312.4|0
1641990140000|2022-01-12 12:22:20|314.93|312.53|314.87|312.47|314.93|312.53|314.87|312.47|0
1641990150000|2022-01-12 12:22:30|314.93|312.53|315.05|312.65|315.05|312.65|314.93|312.53|0
1641990160000|2022-01-12 12:22:40|314.99|312.59|314.99|312.59|314.99|312.59|314.99|312.59|0
1641990170000|2022-01-12 12:22:50|314.93|312.53|314.93|312.53|314.93|312.53|314.8|312.4|0
1641990180000|2022-01-12 12:23:00|315.05|312.65|315.18|312.78|315.18|312.78|315.05|312.65|0
1641990190000|2022-01-12 12:23:10|315.05|312.65|314.93|312.53|315.05|312.65|314.93|312.53|0
1641990200000|2022-01-12 12:23:20|315.05|312.65|314.8|312.4|315.05|312.65|314.8|312.4|0
1641990210000|2022-01-12 12:23:30|314.93|312.53|314.93|312.53|314.93|312.53|314.93|312.53|0
1641990230000|2022-01-12 12:23:50|314.87|312.47|314.8|312.4|314.93|312.53|314.8|312.4|0
1641990240000|2022-01-12 12:24:00|314.68|312.28|314.55|312.15|314.68|312.28|314.55|312.15|0
1641990250000|2022-01-12 12:24:10|314.68|312.28|314.55|312.15|314.68|312.28|314.55|312.15|0
1641990260000|2022-01-12 12:24:20|314.43|312.03|314.43|312.03|314.43|312.03|314.43|312.03|0
1641990270000|2022-01-12 12:24:30|314.3|311.9|314.3|311.9|314.3|311.9|314.3|311.9|0
1641990280000|2022-01-12 12:24:40|314.18|311.78|314.05|311.65|314.18|311.78|314.05|311.65|0
1641990290000|2022-01-12 12:24:50|313.93|311.53|313.8|311.4|313.93|311.53|313.8|311.4|0
1641990300000|2022-01-12 12:25:00|313.93|311.53|313.8|311.4|313.93|311.53|313.8|311.4|0
1641990320000|2022-01-12 12:25:20|313.68|311.28|313.68|311.28|313.68|311.28|313.68|311.28|0
1641990330000|2022-01-12 12:25:30|313.62|311.22|313.68|311.28|313.68|311.28|313.55|311.15|0
1641990340000|2022-01-12 12:25:40|313.55|311.15|313.55|311.15|313.55|311.15|313.55|311.15|0
1641990350000|2022-01-12 12:25:50|313.43|311.03|313.49|311.09|313.49|311.09|313.43|311.03|0
1641990360000|2022-01-12 12:26:00|313.55|311.15|313.74|311.34|313.74|311.34|313.55|311.15|0
1641990370000|2022-01-12 12:26:10|313.8|311.4|314.05|311.65|314.12|311.72|313.8|311.4|0
1641990390000|2022-01-12 12:26:30|314.18|311.78|314.18|311.78|314.18|311.78|314.18|311.78|0
1641990400000|2022-01-12 12:26:40|314.05|311.65|314.18|311.78|314.18|311.78|314.05|311.65|0
1641990410000|2022-01-12 12:26:50|314.05|311.65|314.05|311.65|314.05|311.65|314.05|311.65|0
1641990420000|2022-01-12 12:27:00|313.93|311.53|314.05|311.65|314.05|311.65|313.93|311.53|0
1641990430000|2022-01-12 12:27:10|314.18|311.78|314.05|311.65|314.18|311.78|314.05|311.65|0
1641990440000|2022-01-12 12:27:20|313.93|311.53|313.93|311.53|313.93|311.53|313.93|311.53|0
1641990450000|2022-01-12 12:27:30|314.05|311.65|313.93|311.53|314.05|311.65|313.93|311.53|0
1641990460000|2022-01-12 12:27:40|313.87|311.47|314.05|311.65|314.05|311.65|313.87|311.47|0
1641990470000|2022-01-12 12:27:50|313.93|311.53|313.93|311.53|313.93|311.53|313.93|311.53|0
1641990480000|2022-01-12 12:28:00|314.05|311.65|314.3|311.9|314.3|311.9|314.05|311.65|0
1641990490000|2022-01-12 12:28:10|314.37|311.97|314.43|312.03|314.43|312.03|314.37|311.97|0
1641990500000|2022-01-12 12:28:20|314.37|311.97|314.37|311.97|314.37|311.97|314.37|311.97|0
1641990510000|2022-01-12 12:28:30|314.43|312.03|314.3|311.9|314.43|312.03|314.3|311.9|0
1641990520000|2022-01-12 12:28:40|314.43|312.03|314.43|312.03|314.43|312.03|314.43|312.03|0
1641990540000|2022-01-12 12:29:00|314.18|311.78|314.05|311.65|314.18|311.78|314.05|311.65|0
1641990550000|2022-01-12 12:29:10|313.93|311.53|313.93|311.53|313.93|311.53|313.8|311.4|0
1641990570000|2022-01-12 12:29:30|314.05|311.65|314.05|311.65|314.05|311.65|314.05|311.65|0
1641990580000|2022-01-12 12:29:40|314.18|311.78|314.05|311.65|314.18|311.78|314.05|311.65|0
1641990590000|2022-01-12 12:29:50|314.18|311.78|314.05|311.65|314.18|311.78|314.05|311.65|0
1641990600000|2022-01-12 12:30:00|313.99|311.59|313.8|311.4|313.99|311.59|313.8|311.4|0
1641990610000|2022-01-12 12:30:10|313.68|311.28|313.68|311.28|313.68|311.28|313.68|311.28|0
1641990620000|2022-01-12 12:30:20|313.3|310.9|313.3|310.9|313.3|310.9|313.3|310.9|0
1641990630000|2022-01-12 12:30:30|313.24|310.84|313.3|310.9|313.3|310.9|313.18|310.78|0
1641990640000|2022-01-12 12:30:40|313.18|310.78|312.93|310.53|313.18|310.78|312.93|310.53|0
1641990650000|2022-01-12 12:30:50|313.05|310.65|312.8|310.4|313.05|310.65|312.8|310.4|0
1641990660000|2022-01-12 12:31:00|312.87|310.47|312.8|310.4|312.93|310.53|312.8|310.4|0
1641990670000|2022-01-12 12:31:10|312.68|310.28|312.68|310.28|312.68|310.28|312.55|310.15|0
1641990680000|2022-01-12 12:31:20|312.55|310.15|312.68|310.28|312.68|310.28|312.55|310.15|0
1641990690000|2022-01-12 12:31:30|312.8|310.4|313.05|310.65|313.05|310.65|312.8|310.4|0
1641990700000|2022-01-12 12:31:40|312.93|310.53|312.93|310.53|312.93|310.53|312.93|310.53|0
1641990710000|2022-01-12 12:31:50|312.8|310.4|312.8|310.4|312.8|310.4|312.8|310.4|0
1641990720000|2022-01-12 12:32:00|312.93|310.53|313.18|310.78|313.18|310.78|312.8|310.4|0
1641990730000|2022-01-12 12:32:10|313.05|310.65|313.18|310.78|313.18|310.78|313.05|310.65|0
1641990740000|2022-01-12 12:32:20|313.05|310.65|313.18|310.78|313.18|310.78|313.05|310.65|0
1641990750000|2022-01-12 12:32:30|313.05|310.65|312.93|310.53|313.05|310.65|312.93|310.53|0
1641990760000|2022-01-12 12:32:40|313.05|310.65|312.93|310.53|313.05|310.65|312.8|310.4|0
1641990770000|2022-01-12 12:32:50|312.8|310.4|312.8|310.4|312.8|310.4|312.8|310.4|0
1641990780000|2022-01-12 12:33:00|312.68|310.28|312.74|310.34|312.74|310.34|312.68|310.28|0
1641990790000|2022-01-12 12:33:10|312.8|310.4|312.55|310.15|312.8|310.4|312.55|310.15|0
1641990800000|2022-01-12 12:33:20|312.62|310.22|312.55|310.15|312.68|310.28|312.55|310.15|0
1641990810000|2022-01-12 12:33:30|312.43|310.03|312.55|310.15|312.55|310.15|312.43|310.03|0
1641990820000|2022-01-12 12:33:40|312.43|310.03|312.55|310.15|312.55|310.15|312.43|310.03|0
1641990830000|2022-01-12 12:33:50|312.93|310.53|312.93|310.53|312.93|310.53|312.93|310.53|0
1641990840000|2022-01-12 12:34:00|312.87|310.47|312.8|310.4|312.87|310.47|312.8|310.4|0
1641990850000|2022-01-12 12:34:10|312.68|310.28|312.8|310.4|312.8|310.4|312.68|310.28|0
1641990870000|2022-01-12 12:34:30|312.55|310.15|312.55|310.15|312.55|310.15|312.55|310.15|0
1641990890000|2022-01-12 12:34:50|312.68|310.28|312.62|310.22|312.68|310.28|312.62|310.22|0
1641990900000|2022-01-12 12:35:00|312.68|310.28|312.62|310.22|312.68|310.28|312.55|310.15|0
1641990910000|2022-01-12 12:35:10|312.68|310.28|312.68|310.28|312.68|310.28|312.68|310.28|0
1641990920000|2022-01-12 12:35:20|312.62|310.22|312.55|310.15|312.68|310.28|312.55|310.15|0
1641990930000|2022-01-12 12:35:30|312.43|310.03|312.3|309.9|312.43|310.03|312.3|309.9|0
1641990940000|2022-01-12 12:35:40|312.05|309.65|312.05|309.65|312.05|309.65|311.99|309.59|0
1641990960000|2022-01-12 12:36:00|312.3|309.9|312.18|309.78|312.3|309.9|312.18|309.78|0
1641990970000|2022-01-12 12:36:10|312.05|309.65|312.24|309.84|312.24|309.84|312.05|309.65|0
1641990980000|2022-01-12 12:36:20|312.18|309.78|312.18|309.78|312.18|309.78|312.18|309.78|0
1641990990000|2022-01-12 12:36:30|312.05|309.65|312.05|309.65|312.05|309.65|312.05|309.65|0
1641991000000|2022-01-12 12:36:40|311.93|309.53|312.05|309.65|312.05|309.65|311.93|309.53|0
1641991010000|2022-01-12 12:36:50|312.18|309.78|312.05|309.65|312.18|309.78|312.05|309.65|0
1641991020000|2022-01-12 12:37:00|312.18|309.78|312.05|309.65|312.18|309.78|312.05|309.65|0
1641991030000|2022-01-12 12:37:10|312.18|309.78|312.18|309.78|312.18|309.78|312.18|309.78|0
1641991060000|2022-01-12 12:37:40|312.05|309.65|312.05|309.65|312.05|309.65|312.05|309.65|0
1641991070000|2022-01-12 12:37:50|312.18|309.78|312.3|309.9|312.3|309.9|312.18|309.78|0
1641991080000|2022-01-12 12:38:00|312.43|310.03|312.43|310.03|312.43|310.03|312.43|310.03|0
1641991090000|2022-01-12 12:38:10|312.55|310.15|312.68|310.28|312.68|310.28|312.55|310.15|0
1641991100000|2022-01-12 12:38:20|312.8|310.4|312.8|310.4|312.8|310.4|312.8|310.4|0
1641991110000|2022-01-12 12:38:30|312.92|310.52|312.92|310.52|312.92|310.52|312.92|310.52|0
1641991120000|2022-01-12 12:38:40|312.8|310.4|312.8|310.4|312.8|310.4|312.8|310.4|0
1641991130000|2022-01-12 12:38:50|312.67|310.27|312.74|310.34|312.8|310.4|312.67|310.27|0
1641991140000|2022-01-12 12:39:00|312.67|310.27|312.55|310.15|312.67|310.27|312.55|310.15|0
1641991150000|2022-01-12 12:39:10|312.67|310.27|312.67|310.27|312.67|310.27|312.67|310.27|0
1641991160000|2022-01-12 12:39:20|312.74|310.34|312.8|310.4|312.8|310.4|312.74|310.34|0
1641991170000|2022-01-12 12:39:30|312.74|310.34|312.67|310.27|312.74|310.34|312.67|310.27|0
1641991190000|2022-01-12 12:39:50|312.8|310.4|312.67|310.27|312.8|310.4|312.67|310.27|0
1641991210000|2022-01-12 12:40:10|312.8|310.4|312.8|310.4|312.8|310.4|312.8|310.4|0
1641991220000|2022-01-12 12:40:20|312.86|310.46|312.8|310.4|312.86|310.46|312.8|310.4|0
1641991230000|2022-01-12 12:40:30|312.67|310.27|312.67|310.27|312.67|310.27|312.67|310.27|0
1641991240000|2022-01-12 12:40:40|312.8|310.4|312.67|310.27|312.8|310.4|312.67|310.27|0
1641991250000|2022-01-12 12:40:50|312.8|310.4|312.8|310.4|312.92|310.52|312.8|310.4|0
1641991260000|2022-01-12 12:41:00|312.92|310.52|312.8|310.4|312.92|310.52|312.8|310.4|0
1641991270000|2022-01-12 12:41:10|312.55|310.15|312.67|310.27|312.67|310.27|312.55|310.15|0
1641991280000|2022-01-12 12:41:20|312.55|310.15|312.67|310.27|312.67|310.27|312.55|310.15|0
1641991320000|2022-01-12 12:42:00|312.8|310.4|312.42|310.02|312.8|310.4|312.42|310.02|0
1641991330000|2022-01-12 12:42:10|312.3|309.9|312.42|310.02|312.42|310.02|312.3|309.9|0
1641991340000|2022-01-12 12:42:20|312.3|309.9|312.55|310.15|312.55|310.15|312.3|309.9|0
1641991350000|2022-01-12 12:42:30|312.42|310.02|312.42|310.02|312.42|310.02|312.42|310.02|0
1641991360000|2022-01-12 12:42:40|312.36|309.96|312.36|309.96|312.36|309.96|312.36|309.96|0
1641991370000|2022-01-12 12:42:50|312.42|310.02|312.42|310.02|312.42|310.02|312.42|310.02|0
1641991380000|2022-01-12 12:43:00|312.55|310.15|312.49|310.09|312.55|310.15|312.42|310.02|0
1641991390000|2022-01-12 12:43:10|312.55|310.15|312.55|310.15|312.55|310.15|312.55|310.15|0
1641991400000|2022-01-12 12:43:20|312.42|310.02|312.49|310.09|312.55|310.15|312.42|310.02|0
1641991410000|2022-01-12 12:43:30|312.55|310.15|312.8|310.4|312.8|310.4|312.55|310.15|0
1641991420000|2022-01-12 12:43:40|312.92|310.52|312.92|310.52|312.92|310.52|312.8|310.4|0
1641991440000|2022-01-12 12:44:00|313.05|310.65|313.05|310.65|313.05|310.65|313.05|310.65|0
1641991460000|2022-01-12 12:44:20|312.92|310.52|312.92|310.52|312.92|310.52|312.92|310.52|0
1641991470000|2022-01-12 12:44:30|313.05|310.65|313.05|310.65|313.05|310.65|313.05|310.65|0
1641991480000|2022-01-12 12:44:40|313.17|310.77|313.17|310.77|313.17|310.77|313.17|310.77|0
1641991490000|2022-01-12 12:44:50|313.3|310.9|313.3|310.9|313.3|310.9|313.3|310.9|0
1641991500000|2022-01-12 12:45:00|313.17|310.77|313.17|310.77|313.17|310.77|313.17|310.77|0
1641991510000|2022-01-12 12:45:10|313.3|310.9|313.3|310.9|313.3|310.9|313.3|310.9|0
1641991520000|2022-01-12 12:45:20|313.17|310.77|313.3|310.9|313.3|310.9|313.17|310.77|0
1641991530000|2022-01-12 12:45:30|313.42|311.02|313.17|310.77|313.42|311.02|313.17|310.77|0
1641991540000|2022-01-12 12:45:40|313.3|310.9|313.17|310.77|313.3|310.9|313.17|310.77|0
1641991550000|2022-01-12 12:45:50|313.3|310.9|313.17|310.77|313.3|310.9|313.17|310.77|0
1641991560000|2022-01-12 12:46:00|313.3|310.9|313.3|310.9|313.3|310.9|313.3|310.9|0
1641991570000|2022-01-12 12:46:10|313.17|310.77|313.3|310.9|313.3|310.9|313.17|310.77|0
1641991580000|2022-01-12 12:46:20|313.54|311.14|313.42|311.02|313.54|311.14|313.42|311.02|0
1641991590000|2022-01-12 12:46:30|313.67|311.27|313.54|311.14|313.67|311.27|313.54|311.14|0
1641991600000|2022-01-12 12:46:40|313.42|311.02|313.42|311.02|313.42|311.02|313.3|310.9|0
1641991610000|2022-01-12 12:46:50|313.54|311.14|313.54|311.14|313.54|311.14|313.54|311.14|0
1641991620000|2022-01-12 12:47:00|313.67|311.27|313.67|311.27|313.67|311.27|313.54|311.14|0
1641991630000|2022-01-12 12:47:10|313.79|311.39|313.79|311.39|313.79|311.39|313.79|311.39|0
1641991640000|2022-01-12 12:47:20|313.67|311.27|313.54|311.14|313.67|311.27|313.54|311.14|0
1641991650000|2022-01-12 12:47:30|313.67|311.27|313.54|311.14|313.67|311.27|313.54|311.14|0
1641991660000|2022-01-12 12:47:40|313.42|311.02|313.54|311.14|313.54|311.14|313.42|311.02|0
1641991670000|2022-01-12 12:47:50|313.67|311.27|313.67|311.27|313.67|311.27|313.67|311.27|0
1641991680000|2022-01-12 12:48:00|313.54|311.14|313.48|311.08|313.54|311.14|313.42|311.02|0
1641991690000|2022-01-12 12:48:10|313.54|311.14|313.54|311.14|313.54|311.14|313.54|311.14|0
1641991700000|2022-01-12 12:48:20|313.61|311.21|313.67|311.27|313.67|311.27|313.54|311.14|0
1641991710000|2022-01-12 12:48:30|313.79|311.39|313.67|311.27|313.79|311.39|313.67|311.27|0
1641991720000|2022-01-12 12:48:40|313.79|311.39|314.04|311.64|314.04|311.64|313.79|311.39|0
1641991730000|2022-01-12 12:48:50|313.98|311.58|313.92|311.52|314.04|311.64|313.92|311.52|0
1641991740000|2022-01-12 12:49:00|314.04|311.64|314.04|311.64|314.04|311.64|314.04|311.64|0
1641991750000|2022-01-12 12:49:10|314.17|311.77|313.92|311.52|314.17|311.77|313.92|311.52|0
1641991760000|2022-01-12 12:49:20|313.79|311.39|313.73|311.33|313.79|311.39|313.67|311.27|0
1641991770000|2022-01-12 12:49:30|313.67|311.27|313.67|311.27|313.67|311.27|313.54|311.14|0
1641991780000|2022-01-12 12:49:40|313.54|311.14|313.67|311.27|313.67|311.27|313.54|311.14|0
1641991810000|2022-01-12 12:50:10|313.79|311.39|313.67|311.27|313.79|311.39|313.67|311.27|0
1641991820000|2022-01-12 12:50:20|313.79|311.39|313.67|311.27|313.79|311.39|313.67|311.27|0
1641991830000|2022-01-12 12:50:30|313.79|311.39|313.73|311.33|313.79|311.39|313.67|311.27|0
1641991840000|2022-01-12 12:50:40|313.67|311.27|313.79|311.39|313.79|311.39|313.67|311.27|0
1641991850000|2022-01-12 12:50:50|314.04|311.64|313.92|311.52|314.04|311.64|313.92|311.52|0
1641991860000|2022-01-12 12:51:00|314.17|311.77|314.17|311.77|314.17|311.77|314.04|311.64|0
1641991870000|2022-01-12 12:51:10|314.11|311.71|314.17|311.77|314.29|311.89|314.11|311.71|0
1641991880000|2022-01-12 12:51:20|314.23|311.83|314.29|311.89|314.29|311.89|314.23|311.83|0
1641991900000|2022-01-12 12:51:40|314.17|311.77|314.17|311.77|314.29|311.89|314.17|311.77|0
1641991920000|2022-01-12 12:52:00|314.29|311.89|314.29|311.89|314.29|311.89|314.29|311.89|0
1641991930000|2022-01-12 12:52:10|314.42|312.02|314.42|312.02|314.42|312.02|314.42|312.02|0
1641991940000|2022-01-12 12:52:20|314.54|312.14|314.61|312.21|314.73|312.33|314.54|312.14|0
1641991950000|2022-01-12 12:52:30|314.67|312.27|314.54|312.14|314.67|312.27|314.54|312.14|0
1641991960000|2022-01-12 12:52:40|314.42|312.02|314.29|311.89|314.42|312.02|314.29|311.89|0
1641991970000|2022-01-12 12:52:50|314.04|311.64|314.04|311.64|314.04|311.64|314.04|311.64|0
1641991980000|2022-01-12 12:53:00|314.17|311.77|313.98|311.58|314.17|311.77|313.98|311.58|0
1641991990000|2022-01-12 12:53:10|314.04|311.64|314.17|311.77|314.17|311.77|314.04|311.64|0
1641992000000|2022-01-12 12:53:20|314.29|311.89|314.54|312.14|314.54|312.14|314.29|311.89|0
1641992010000|2022-01-12 12:53:30|314.42|312.02|314.42|312.02|314.42|312.02|314.42|312.02|0
1641992020000|2022-01-12 12:53:40|314.36|311.96|314.42|312.02|314.42|312.02|314.36|311.96|0
1641992030000|2022-01-12 12:53:50|314.29|311.89|314.29|311.89|314.29|311.89|314.29|311.89|0
1641992040000|2022-01-12 12:54:00|314.17|311.77|314.04|311.64|314.17|311.77|314.04|311.64|0
1641992050000|2022-01-12 12:54:10|314.11|311.71|314.17|311.77|314.17|311.77|314.04|311.64|0
1641992060000|2022-01-12 12:54:20|314.11|311.71|314.17|311.77|314.17|311.77|314.11|311.71|0
1641992070000|2022-01-12 12:54:30|314.04|311.64|313.79|311.39|314.17|311.77|313.79|311.39|0
1641992080000|2022-01-12 12:54:40|313.67|311.27|313.67|311.27|313.67|311.27|313.67|311.27|0
1641992090000|2022-01-12 12:54:50|313.61|311.21|313.67|311.27|313.67|311.27|313.61|311.21|0
1641992100000|2022-01-12 12:55:00|313.54|311.14|313.54|311.14|313.54|311.14|313.54|311.14|0
1641992110000|2022-01-12 12:55:10|313.67|311.27|313.67|311.27|313.79|311.39|313.67|311.27|0
1641992120000|2022-01-12 12:55:20|313.54|311.14|313.67|311.27|313.67|311.27|313.54|311.14|0
1641992140000|2022-01-12 12:55:40|313.54|311.14|313.54|311.14|313.54|311.14|313.54|311.14|0
1641992150000|2022-01-12 12:55:50|313.48|311.08|313.54|311.14|313.54|311.14|313.48|311.08|0
1641992160000|2022-01-12 12:56:00|313.42|311.02|313.42|311.02|313.48|311.08|313.42|311.02|0
1641992170000|2022-01-12 12:56:10|313.54|311.14|313.54|311.14|313.54|311.14|313.54|311.14|0
1641992190000|2022-01-12 12:56:30|313.61|311.21|313.54|311.14|313.67|311.27|313.54|311.14|0
1641992200000|2022-01-12 12:56:40|313.67|311.27|313.54|311.14|313.67|311.27|313.54|311.14|0
1641992220000|2022-01-12 12:57:00|313.61|311.21|313.42|311.02|313.61|311.21|313.42|311.02|0
1641992230000|2022-01-12 12:57:10|313.29|310.89|313.29|310.89|313.42|311.02|313.29|310.89|0
1641992250000|2022-01-12 12:57:30|313.42|311.02|313.29|310.89|313.42|311.02|313.29|310.89|0
1641992260000|2022-01-12 12:57:40|313.17|310.77|313.17|310.77|313.17|310.77|313.17|310.77|0
1641992270000|2022-01-12 12:57:50|313.29|310.89|313.54|311.14|313.54|311.14|313.29|310.89|0
1641992280000|2022-01-12 12:58:00|313.42|311.02|313.42|311.02|313.42|311.02|313.42|311.02|0
1641992290000|2022-01-12 12:58:10|313.54|311.14|313.42|311.02|313.54|311.14|313.42|311.02|0
1641992300000|2022-01-12 12:58:20|313.54|311.14|313.54|311.14|313.54|311.14|313.48|311.08|0
1641992310000|2022-01-12 12:58:30|313.66|311.26|313.66|311.26|313.66|311.26|313.66|311.26|0
1641992320000|2022-01-12 12:58:40|313.73|311.33|313.73|311.33|313.73|311.33|313.73|311.33|0
1641992330000|2022-01-12 12:58:50|313.66|311.26|313.79|311.39|313.79|311.39|313.66|311.26|0
1641992340000|2022-01-12 12:59:00|313.91|311.51|313.91|311.51|313.91|311.51|313.91|311.51|0
1641992350000|2022-01-12 12:59:10|313.79|311.39|313.66|311.26|313.79|311.39|313.66|311.26|0
1641992360000|2022-01-12 12:59:20|313.54|311.14|313.66|311.26|313.66|311.26|313.54|311.14|0
1641992370000|2022-01-12 12:59:30|313.54|311.14|313.54|311.14|313.54|311.14|313.54|311.14|0
1641992380000|2022-01-12 12:59:40|313.66|311.26|313.66|311.26|313.66|311.26|313.66|311.26|0
1641992390000|2022-01-12 12:59:50|313.54|311.14|313.66|311.26|313.66|311.26|313.54|311.14|0
1641992400000|2022-01-12 13:00:00|313.54|311.14|313.66|311.26|313.66|311.26|313.54|311.14|0
1641992410000|2022-01-12 13:00:10|313.41|311.01|313.41|311.01|313.41|311.01|313.41|311.01|0
1641992420000|2022-01-12 13:00:20|313.29|310.89|313.16|310.76|313.29|310.89|313.16|310.76|0
1641992430000|2022-01-12 13:00:30|313.11|310.71|313.29|310.89|313.29|310.89|313.11|310.71|0
1641992440000|2022-01-12 13:00:40|313.35|310.95|313.35|310.95|313.35|310.95|313.35|310.95|0
1641992450000|2022-01-12 13:00:50|313.29|310.89|313.29|310.89|313.29|310.89|313.16|310.76|0
1641992460000|2022-01-12 13:01:00|313.16|310.76|313.29|310.89|313.29|310.89|313.16|310.76|0
1641992470000|2022-01-12 13:01:10|313.16|310.76|312.92|310.52|313.16|310.76|312.92|310.52|0
1641992480000|2022-01-12 13:01:20|312.79|310.39|312.92|310.52|312.92|310.52|312.79|310.39|0
1641992490000|2022-01-12 13:01:30|312.79|310.39|312.79|310.39|312.79|310.39|312.79|310.39|0
1641992500000|2022-01-12 13:01:40|313.04|310.64|313.16|310.76|313.16|310.76|313.04|310.64|0
1641992530000|2022-01-12 13:02:10|313.04|310.64|313.04|310.64|313.04|310.64|313.04|310.64|0
1641992550000|2022-01-12 13:02:30|313.16|310.76|312.91|310.51|313.16|310.76|312.91|310.51|0
1641992560000|2022-01-12 13:02:40|313.04|310.64|312.91|310.51|313.04|310.64|312.91|310.51|0
1641992570000|2022-01-12 13:02:50|312.79|310.39|312.67|310.27|312.91|310.51|312.67|310.27|0
1641992580000|2022-01-12 13:03:00|312.85|310.45|312.79|310.39|312.91|310.51|312.79|310.39|0
1641992590000|2022-01-12 13:03:10|312.91|310.51|312.91|310.51|312.91|310.51|312.91|310.51|0
1641992600000|2022-01-12 13:03:20|312.79|310.39|312.79|310.39|312.79|310.39|312.73|310.33|0
1641992610000|2022-01-12 13:03:30|312.73|310.33|312.67|310.27|312.79|310.39|312.67|310.27|0
1641992620000|2022-01-12 13:03:40|312.73|310.33|312.79|310.39|312.79|310.39|312.73|310.33|0
1641992630000|2022-01-12 13:03:50|312.66|310.26|312.79|310.39|312.79|310.39|312.66|310.26|0
1641992640000|2022-01-12 13:04:00|312.66|310.26|312.54|310.14|312.66|310.26|312.54|310.14|0
1641992650000|2022-01-12 13:04:10|312.66|310.26|313.04|310.64|313.04|310.64|312.66|310.26|0
1641992660000|2022-01-12 13:04:20|313.16|310.76|313.16|310.76|313.16|310.76|313.16|310.76|0
1641992670000|2022-01-12 13:04:30|312.91|310.51|312.79|310.39|312.91|310.51|312.79|310.39|0
1641992680000|2022-01-12 13:04:40|312.66|310.26|312.66|310.26|312.66|310.26|312.66|310.26|0
1641992690000|2022-01-12 13:04:50|312.54|310.14|312.42|310.02|312.54|310.14|312.42|310.02|0
1641992700000|2022-01-12 13:05:00|312.48|310.08|312.17|309.77|312.54|310.14|312.17|309.77|0
1641992710000|2022-01-12 13:05:10|311.92|309.52|312.04|309.64|312.04|309.64|311.92|309.52|0
1641992720000|2022-01-12 13:05:20|312.17|309.77|312.42|310.02|312.42|310.02|312.17|309.77|0
1641992730000|2022-01-12 13:05:30|312.29|309.89|312.29|309.89|312.29|309.89|312.29|309.89|0
1641992740000|2022-01-12 13:05:40|312.36|309.96|312.17|309.77|312.36|309.96|312.17|309.77|0
1641992750000|2022-01-12 13:05:50|312.04|309.64|312.04|309.64|312.04|309.64|312.04|309.64|0
1641992760000|2022-01-12 13:06:00|312.17|309.77|312.04|309.64|312.17|309.77|312.04|309.64|0
1641992770000|2022-01-12 13:06:10|312.17|309.77|312.17|309.77|312.17|309.77|312.17|309.77|0
1641992780000|2022-01-12 13:06:20|312.04|309.64|312.29|309.89|312.29|309.89|312.04|309.64|0
1641992790000|2022-01-12 13:06:30|312.66|310.26|312.91|310.51|312.91|310.51|312.66|310.26|0
1641992800000|2022-01-12 13:06:40|312.79|310.39|312.79|310.39|312.79|310.39|312.79|310.39|0
1641992810000|2022-01-12 13:06:50|312.66|310.26|312.91|310.51|312.91|310.51|312.66|310.26|0
1641992820000|2022-01-12 13:07:00|313.04|310.64|313.04|310.64|313.16|310.76|313.04|310.64|0
1641992830000|2022-01-12 13:07:10|313.16|310.76|312.66|310.26|313.16|310.76|312.66|310.26|0
1641992840000|2022-01-12 13:07:20|312.79|310.39|312.66|310.26|312.79|310.39|312.66|310.26|0
1641992850000|2022-01-12 13:07:30|312.54|310.14|312.79|310.39|312.79|310.39|312.54|310.14|0
1641992860000|2022-01-12 13:07:40|312.66|310.26|312.66|310.26|312.66|310.26|312.66|310.26|0
1641992870000|2022-01-12 13:07:50|312.79|310.39|312.79|310.39|312.79|310.39|312.66|310.26|0
1641992880000|2022-01-12 13:08:00|312.85|310.45|312.98|310.58|312.98|310.58|312.85|310.45|0
1641992890000|2022-01-12 13:08:10|313.04|310.64|313.16|310.76|313.16|310.76|313.04|310.64|0
1641992900000|2022-01-12 13:08:20|313.29|310.89|313.29|310.89|313.29|310.89|313.16|310.76|0
1641992920000|2022-01-12 13:08:40|313.16|310.76|313.54|311.14|313.54|311.14|313.16|310.76|0
1641992930000|2022-01-12 13:08:50|313.66|311.26|313.54|311.14|313.66|311.26|313.54|311.14|0
1641992940000|2022-01-12 13:09:00|313.66|311.26|313.91|311.51|313.91|311.51|313.66|311.26|0
1641992950000|2022-01-12 13:09:10|314.04|311.64|313.91|311.51|314.04|311.64|313.79|311.39|0
1641992960000|2022-01-12 13:09:20|313.79|311.39|313.91|311.51|313.91|311.51|313.79|311.39|0
1641992970000|2022-01-12 13:09:30|313.79|311.39|313.79|311.39|313.79|311.39|313.79|311.39|0
1641992980000|2022-01-12 13:09:40|313.66|311.26|313.66|311.26|313.66|311.26|313.54|311.14|0
1641993000000|2022-01-12 13:10:00|313.54|311.14|313.29|310.89|313.54|311.14|313.29|310.89|0
1641993010000|2022-01-12 13:10:10|313.41|311.01|313.41|311.01|313.41|311.01|313.41|311.01|0
1641993030000|2022-01-12 13:10:30|313.54|311.14|313.54|311.14|313.54|311.14|313.41|311.01|0
1641993040000|2022-01-12 13:10:40|313.41|311.01|313.54|311.14|313.54|311.14|313.41|311.01|0
1641993050000|2022-01-12 13:10:50|313.41|311.01|313.29|310.89|313.41|311.01|313.29|310.89|0
1641993060000|2022-01-12 13:11:00|313.41|311.01|313.41|311.01|313.48|311.08|313.41|311.01|0
1641993080000|2022-01-12 13:11:20|313.53|311.13|313.53|311.13|313.53|311.13|313.53|311.13|0
1641993090000|2022-01-12 13:11:30|313.66|311.26|313.66|311.26|313.78|311.38|313.66|311.26|0
1641993100000|2022-01-12 13:11:40|313.78|311.38|313.78|311.38|313.78|311.38|313.78|311.38|0
1641993110000|2022-01-12 13:11:50|313.85|311.45|313.78|311.38|313.85|311.45|313.78|311.38|0
1641993120000|2022-01-12 13:12:00|313.66|311.26|313.91|311.51|313.91|311.51|313.66|311.26|0
1641993130000|2022-01-12 13:12:10|313.78|311.38|313.66|311.26|313.78|311.38|313.66|311.26|0
1641993160000|2022-01-12 13:12:40|313.53|311.13|313.53|311.13|313.53|311.13|313.53|311.13|0
1641993170000|2022-01-12 13:12:50|313.41|311.01|313.53|311.13|313.53|311.13|313.41|311.01|0
1641993180000|2022-01-12 13:13:00|313.41|311.01|313.28|310.88|313.41|311.01|313.28|310.88|0
1641993190000|2022-01-12 13:13:10|313.35|310.95|313.28|310.88|313.35|310.95|313.28|310.88|0
1641993200000|2022-01-12 13:13:20|313.41|311.01|313.41|311.01|313.41|311.01|313.41|311.01|0
1641993210000|2022-01-12 13:13:30|313.28|310.88|313.28|310.88|313.28|310.88|313.16|310.76|0
1641993220000|2022-01-12 13:13:40|313.16|310.76|313.03|310.63|313.16|310.76|313.03|310.63|0
1641993230000|2022-01-12 13:13:50|312.91|310.51|312.79|310.39|312.91|310.51|312.79|310.39|0
1641993240000|2022-01-12 13:14:00|312.66|310.26|312.79|310.39|312.79|310.39|312.66|310.26|0
1641993250000|2022-01-12 13:14:10|312.66|310.26|312.66|310.26|312.73|310.33|312.66|310.26|0
1641993260000|2022-01-12 13:14:20|312.48|310.08|312.41|310.01|312.48|310.08|312.41|310.01|0
1641993270000|2022-01-12 13:14:30|312.54|310.14|312.41|310.01|312.54|310.14|312.41|310.01|0
1641993280000|2022-01-12 13:14:40|312.29|309.89|312.41|310.01|312.41|310.01|312.29|309.89|0
1641993290000|2022-01-12 13:14:50|312.54|310.14|312.79|310.39|312.79|310.39|312.54|310.14|0
1641993300000|2022-01-12 13:15:00|312.54|310.14|312.41|310.01|312.54|310.14|312.41|310.01|0
1641993310000|2022-01-12 13:15:10|312.29|309.89|312.54|310.14|312.54|310.14|312.29|309.89|0
1641993320000|2022-01-12 13:15:20|312.29|309.89|312.41|310.01|312.41|310.01|312.29|309.89|0
1641993340000|2022-01-12 13:15:40|312.29|309.89|312.54|310.14|312.54|310.14|312.29|309.89|0
1641993350000|2022-01-12 13:15:50|312.41|310.01|312.54|310.14|312.54|310.14|312.41|310.01|0
1641993360000|2022-01-12 13:16:00|312.41|310.01|312.41|310.01|312.41|310.01|312.41|310.01|0
1641993370000|2022-01-12 13:16:10|312.54|310.14|312.54|310.14|312.54|310.14|312.41|310.01|0
1641993380000|2022-01-12 13:16:20|312.41|310.01|312.41|310.01|312.41|310.01|312.41|310.01|0
1641993390000|2022-01-12 13:16:30|312.54|310.14|312.54|310.14|312.54|310.14|312.54|310.14|0
1641993400000|2022-01-12 13:16:40|312.41|310.01|312.41|310.01|312.41|310.01|312.41|310.01|0
1641993410000|2022-01-12 13:16:50|312.29|309.89|312.29|309.89|312.29|309.89|312.29|309.89|0
1641993420000|2022-01-12 13:17:00|312.35|309.95|312.35|309.95|312.35|309.95|312.35|309.95|0
1641993430000|2022-01-12 13:17:10|312.41|310.01|312.29|309.89|312.41|310.01|312.16|309.76|0
1641993440000|2022-01-12 13:17:20|312.54|310.14|312.53|310.13|312.54|310.14|312.29|309.89|0
1641993450000|2022-01-12 13:17:30|312.29|309.89|312.29|309.89|312.29|309.89|312.29|309.89|0
1641993460000|2022-01-12 13:17:40|312.23|309.83|312.29|309.89|312.29|309.89|312.23|309.83|0
1641993480000|2022-01-12 13:18:00|312.16|309.76|312.04|309.64|312.16|309.76|312.04|309.64|0
1641993490000|2022-01-12 13:18:10|311.91|309.51|311.91|309.51|311.91|309.51|311.91|309.51|0
1641993500000|2022-01-12 13:18:20|312.04|309.64|311.91|309.51|312.04|309.64|311.91|309.51|0
1641993510000|2022-01-12 13:18:30|311.79|309.39|311.79|309.39|311.79|309.39|311.79|309.39|0
1641993530000|2022-01-12 13:18:50|311.85|309.45|311.79|309.39|311.91|309.51|311.79|309.39|0
1641993540000|2022-01-12 13:19:00|311.66|309.26|311.54|309.14|311.66|309.26|311.54|309.14|0
1641993550000|2022-01-12 13:19:10|311.66|309.26|311.66|309.26|311.66|309.26|311.66|309.26|0
1641993560000|2022-01-12 13:19:20|311.54|309.14|311.54|309.14|311.54|309.14|311.41|309.01|0
1641993570000|2022-01-12 13:19:30|311.41|309.01|311.04|308.64|311.41|309.01|311.04|308.64|0
1641993580000|2022-01-12 13:19:40|310.92|308.52|310.92|308.52|310.92|308.52|310.92|308.52|0
1641993590000|2022-01-12 13:19:50|310.79|308.39|311.04|308.64|311.04|308.64|310.79|308.39|0
1641993600000|2022-01-12 13:20:00|310.92|308.52|311.41|309.01|311.41|309.01|310.92|308.52|0
1641993610000|2022-01-12 13:20:10|311.29|308.89|311.17|308.77|311.29|308.89|311.17|308.77|0
1641993620000|2022-01-12 13:20:20|311.29|308.89|311.41|309.01|311.41|309.01|311.29|308.89|0
1641993630000|2022-01-12 13:20:30|311.29|308.89|311.17|308.77|311.29|308.89|311.17|308.77|0
1641993640000|2022-01-12 13:20:40|311.04|308.64|311.29|308.89|311.29|308.89|311.04|308.64|0
1641993650000|2022-01-12 13:20:50|311.41|309.01|311.41|309.01|311.41|309.01|311.41|309.01|0
1641993670000|2022-01-12 13:21:10|311.35|308.95|311.29|308.89|311.35|308.95|311.29|308.89|0
1641993680000|2022-01-12 13:21:20|311.41|309.01|311.29|308.89|311.41|309.01|311.29|308.89|0
1641993690000|2022-01-12 13:21:30|311.41|309.01|311.73|309.33|311.73|309.33|311.41|309.01|0
1641993700000|2022-01-12 13:21:40|311.66|309.26|311.6|309.2|311.66|309.26|311.54|309.14|0
1641993710000|2022-01-12 13:21:50|311.66|309.26|311.54|309.14|311.66|309.26|311.54|309.14|0
1641993720000|2022-01-12 13:22:00|311.66|309.26|311.54|309.14|311.66|309.26|311.41|309.01|0
1641993730000|2022-01-12 13:22:10|311.66|309.26|311.66|309.26|311.79|309.39|311.66|309.26|0
1641993740000|2022-01-12 13:22:20|311.41|309.01|311.66|309.26|311.66|309.26|311.41|309.01|0
1641993750000|2022-01-12 13:22:30|311.41|309.01|311.29|308.89|311.41|309.01|311.29|308.89|0
1641993760000|2022-01-12 13:22:40|311.17|308.77|311.29|308.89|311.29|308.89|311.17|308.77|0
1641993770000|2022-01-12 13:22:50|311.17|308.77|311.29|308.89|311.29|308.89|311.17|308.77|0
1641993780000|2022-01-12 13:23:00|311.41|309.01|311.54|309.14|311.54|309.14|311.41|309.01|0
1641993790000|2022-01-12 13:23:10|311.41|309.01|311.41|309.01|311.41|309.01|311.41|309.01|0
1641993800000|2022-01-12 13:23:20|311.29|308.89|311.54|309.14|311.54|309.14|311.29|308.89|0
1641993820000|2022-01-12 13:23:40|311.16|308.76|310.79|308.39|311.16|308.76|310.79|308.39|0
1641993830000|2022-01-12 13:23:50|310.67|308.27|310.67|308.27|310.67|308.27|310.67|308.27|0
1641993840000|2022-01-12 13:24:00|310.79|308.39|310.79|308.39|310.79|308.39|310.54|308.14|0
1641993850000|2022-01-12 13:24:10|310.67|308.27|310.67|308.27|310.67|308.27|310.67|308.27|0
1641993860000|2022-01-12 13:24:20|310.54|308.14|310.42|308.02|310.54|308.14|310.3|307.9|0
1641993870000|2022-01-12 13:24:30|310.3|307.9|310.05|307.65|310.3|307.9|309.92|307.52|0
1641993880000|2022-01-12 13:24:40|310.3|307.9|310.17|307.77|310.3|307.9|310.17|307.77|0
1641993890000|2022-01-12 13:24:50|310.05|307.65|309.92|307.52|310.17|307.77|309.92|307.52|0
1641993900000|2022-01-12 13:25:00|310.05|307.65|310.3|307.9|310.3|307.9|310.05|307.65|0
1641993910000|2022-01-12 13:25:10|310.17|307.77|309.68|307.28|310.17|307.77|309.68|307.28|0
1641993920000|2022-01-12 13:25:20|309.43|307.03|309.43|307.03|309.43|307.03|309.43|307.03|0
1641993930000|2022-01-12 13:25:30|309.55|307.15|309.31|306.91|309.55|307.15|309.18|306.78|0
1641993940000|2022-01-12 13:25:40|309.43|307.03|309.55|307.15|309.68|307.28|309.43|307.03|0
1641993950000|2022-01-12 13:25:50|309.68|307.28|309.68|307.28|309.68|307.28|309.55|307.15|0
1641993960000|2022-01-12 13:26:00|309.8|307.4|309.68|307.28|309.8|307.4|309.68|307.28|0
1641993970000|2022-01-12 13:26:10|310.17|307.77|310.17|307.77|310.17|307.77|310.17|307.77|0
1641993980000|2022-01-12 13:26:20|310.24|307.84|310.67|308.27|310.67|308.27|310.24|307.84|0
1641993990000|2022-01-12 13:26:30|310.79|308.39|310.79|308.39|310.92|308.52|310.79|308.39|0
1641994000000|2022-01-12 13:26:40|310.92|308.52|310.79|308.39|310.92|308.52|310.79|308.39|0
1641994010000|2022-01-12 13:26:50|310.67|308.27|310.86|308.46|310.86|308.46|310.67|308.27|0
1641994020000|2022-01-12 13:27:00|310.79|308.39|310.86|308.46|310.86|308.46|310.79|308.39|0
1641994030000|2022-01-12 13:27:10|310.92|308.52|310.79|308.39|310.92|308.52|310.79|308.39|0
1641994040000|2022-01-12 13:27:20|310.91|308.51|310.91|308.51|310.91|308.51|310.91|308.51|0
1641994050000|2022-01-12 13:27:30|311.04|308.64|310.91|308.51|311.04|308.64|310.91|308.51|0
1641994060000|2022-01-12 13:27:40|310.79|308.39|310.79|308.39|310.91|308.51|310.79|308.39|0
1641994070000|2022-01-12 13:27:50|310.91|308.51|310.91|308.51|310.91|308.51|310.91|308.51|0
1641994080000|2022-01-12 13:28:00|310.86|308.46|310.54|308.14|310.86|308.46|310.54|308.14|0
1641994090000|2022-01-12 13:28:10|310.42|308.02|310.29|307.89|310.42|308.02|310.29|307.89|0
1641994100000|2022-01-12 13:28:20|310.42|308.02|310.79|308.39|310.79|308.39|310.42|308.02|0
1641994110000|2022-01-12 13:28:30|310.67|308.27|310.79|308.39|310.79|308.39|310.54|308.14|0
1641994120000|2022-01-12 13:28:40|310.91|308.51|310.91|308.51|310.91|308.51|310.91|308.51|0
1641994140000|2022-01-12 13:29:00|310.79|308.39|310.79|308.39|310.79|308.39|310.79|308.39|0
1641994150000|2022-01-12 13:29:10|311.16|308.76|310.98|308.58|311.23|308.83|310.98|308.58|0
1641994160000|2022-01-12 13:29:20|311.29|308.89|311.04|308.64|311.29|308.89|311.04|308.64|0
1641994170000|2022-01-12 13:29:30|311.16|308.76|311.41|309.01|311.41|309.01|311.16|308.76|0
1641994180000|2022-01-12 13:29:40|311.29|308.89|311.23|308.83|311.29|308.89|311.23|308.83|0
1641994190000|2022-01-12 13:29:50|311.29|308.89|310.73|308.33|311.29|308.89|310.73|308.33|0
1641994200000|2022-01-12 13:30:00|311.72|309.32|307.39|304.99|313.09|310.69|307.39|304.99|0
1641994210000|2022-01-12 13:30:10|308.07|305.67|309.43|307.03|309.43|307.03|307.82|305.42|0
1641994220000|2022-01-12 13:30:20|308.87|306.47|308.19|305.79|308.87|306.47|307.95|305.55|0
1641994230000|2022-01-12 13:30:30|307.7|305.3|309.06|306.66|309.06|306.66|307.7|305.3|0
1641994240000|2022-01-12 13:30:40|309.67|307.27|309.8|307.4|309.8|307.4|309.06|306.66|0
1641994250000|2022-01-12 13:30:50|309.92|307.52|310.79|308.39|310.79|308.39|309.92|307.52|0
1641994260000|2022-01-12 13:31:00|311.6|309.2|311.04|308.64|311.6|309.2|311.04|308.64|0
1641994270000|2022-01-12 13:31:10|311.16|308.76|311.16|308.76|311.16|308.76|311.04|308.64|0
1641994280000|2022-01-12 13:31:20|311.29|308.89|311.91|309.51|311.91|309.51|311.29|308.89|0
1641994290000|2022-01-12 13:31:30|312.16|309.76|310.79|308.39|312.16|309.76|310.79|308.39|0
1641994300000|2022-01-12 13:31:40|310.05|307.65|309.61|307.21|310.29|307.89|309.55|307.15|0
1641994310000|2022-01-12 13:31:50|309.55|307.15|308.93|306.53|309.55|307.15|308.93|306.53|0
1641994320000|2022-01-12 13:32:00|308.44|306.04|308.56|306.16|308.56|306.16|308.13|305.73|0
1641994330000|2022-01-12 13:32:10|308.69|306.29|308.69|306.29|309.06|306.66|308.69|306.29|0
1641994340000|2022-01-12 13:32:20|308.81|306.41|309.3|306.9|309.3|306.9|308.81|306.41|0
1641994350000|2022-01-12 13:32:30|309.43|307.03|308.81|306.41|309.43|307.03|308.81|306.41|0
1641994360000|2022-01-12 13:32:40|308.93|306.53|307.94|305.54|309.06|306.66|307.94|305.54|0
1641994370000|2022-01-12 13:32:50|307.82|305.42|307.82|305.42|307.82|305.42|307.7|305.3|0
1641994380000|2022-01-12 13:33:00|307.58|305.18|307.21|304.81|307.58|305.18|307.21|304.81|0
1641994390000|2022-01-12 13:33:10|307.08|304.68|306.84|304.44|307.08|304.68|306.84|304.44|0
1641994400000|2022-01-12 13:33:20|307.15|304.75|307.33|304.93|307.33|304.93|307.15|304.75|0
1641994410000|2022-01-12 13:33:30|307.45|305.05|306.71|304.31|307.45|305.05|306.71|304.31|0
1641994420000|2022-01-12 13:33:40|306.96|304.56|306.96|304.56|306.96|304.56|306.84|304.44|0
1641994430000|2022-01-12 13:33:50|307.45|305.05|308.26|305.86|308.26|305.86|307.45|305.05|0
1641994440000|2022-01-12 13:34:00|307.94|305.54|308.31|305.91|308.44|306.04|307.94|305.54|0
1641994450000|2022-01-12 13:34:10|309.18|306.78|308.44|306.04|309.18|306.78|308.44|306.04|0
1641994460000|2022-01-12 13:34:20|308.68|306.28|308.44|306.04|309.05|306.65|308.44|306.04|0
1641994470000|2022-01-12 13:34:30|307.94|305.54|307.45|305.05|307.94|305.54|307.45|305.05|0
1641994480000|2022-01-12 13:34:40|307.57|305.17|307.45|305.05|307.57|305.17|307.45|305.05|0
1641994490000|2022-01-12 13:34:50|307.57|305.17|307.76|305.36|307.82|305.42|307.57|305.17|0
1641994500000|2022-01-12 13:35:00|307.33|304.93|307.08|304.68|307.33|304.93|306.96|304.56|0
1641994510000|2022-01-12 13:35:10|306.96|304.56|307.15|304.75|307.15|304.75|306.96|304.56|0
1641994520000|2022-01-12 13:35:20|307.33|304.93|307.57|305.17|307.57|305.17|307.33|304.93|0
1641994530000|2022-01-12 13:35:30|307.2|304.8|307.33|304.93|307.33|304.93|307.2|304.8|0
1641994540000|2022-01-12 13:35:40|307.15|304.75|307.2|304.8|307.33|304.93|307.15|304.75|0
1641994550000|2022-01-12 13:35:50|306.47|304.07|306.1|303.7|306.47|304.07|306.1|303.7|0
1641994560000|2022-01-12 13:36:00|306.34|303.94|305.73|303.33|306.34|303.94|305.73|303.33|0
1641994570000|2022-01-12 13:36:10|305.49|303.09|305.12|302.72|305.49|303.09|305.12|302.72|0
1641994580000|2022-01-12 13:36:20|305|302.6|305|302.6|305|302.6|304.75|302.35|0
1641994590000|2022-01-12 13:36:30|305.18|302.78|305|302.6|305.18|302.78|304.87|302.47|0
1641994600000|2022-01-12 13:36:40|304.87|302.47|304.51|302.11|304.87|302.47|304.51|302.11|0
1641994610000|2022-01-12 13:36:50|304.75|302.35|304.63|302.23|304.75|302.35|304.63|302.23|0
1641994620000|2022-01-12 13:37:00|304.75|302.35|304.63|302.23|304.75|302.35|304.14|301.74|0
1641994630000|2022-01-12 13:37:10|304.75|302.35|304.75|302.35|305.12|302.72|304.75|302.35|0
1641994640000|2022-01-12 13:37:20|304.51|302.11|304.51|302.11|304.51|302.11|304.26|301.86|0
1641994650000|2022-01-12 13:37:30|304.14|301.74|303.77|301.37|304.51|302.11|303.77|301.37|0
1641994660000|2022-01-12 13:37:40|303.89|301.49|304.14|301.74|304.38|301.98|303.89|301.49|0
1641994670000|2022-01-12 13:37:50|304.02|301.62|304.02|301.62|304.02|301.62|303.89|301.49|0
1641994680000|2022-01-12 13:38:00|303.77|301.37|304.14|301.74|304.14|301.74|303.77|301.37|0
1641994690000|2022-01-12 13:38:10|303.77|301.37|304.02|301.62|304.02|301.62|303.77|301.37|0
1641994700000|2022-01-12 13:38:20|304.14|301.74|303.89|301.49|304.14|301.74|303.89|301.49|0
1641994710000|2022-01-12 13:38:30|303.65|301.25|303.53|301.13|303.65|301.25|303.53|301.13|0
1641994720000|2022-01-12 13:38:40|303.41|301.01|303.89|301.49|303.89|301.49|303.41|301.01|0
1641994730000|2022-01-12 13:38:50|303.77|301.37|304.02|301.62|304.02|301.62|303.77|301.37|0
1641994740000|2022-01-12 13:39:00|304.14|301.74|304.38|301.98|304.38|301.98|304.14|301.74|0
1641994750000|2022-01-12 13:39:10|304.51|302.11|304.14|301.74|304.51|302.11|304.14|301.74|0
1641994760000|2022-01-12 13:39:20|304.02|301.62|304.32|301.92|304.32|301.92|304.02|301.62|0
1641994770000|2022-01-12 13:39:30|304.38|301.98|304.63|302.23|304.75|302.35|304.38|301.98|0
1641994780000|2022-01-12 13:39:40|304.75|302.35|304.99|302.59|304.99|302.59|304.63|302.23|0
1641994790000|2022-01-12 13:39:50|305.12|302.72|305.12|302.72|305.24|302.84|304.99|302.59|0
1641994800000|2022-01-12 13:40:00|304.87|302.47|304.5|302.1|304.87|302.47|304.38|301.98|0
1641994810000|2022-01-12 13:40:10|304.38|301.98|304.5|302.1|304.63|302.23|304.38|301.98|0
1641994820000|2022-01-12 13:40:20|304.38|301.98|304.63|302.23|304.63|302.23|304.38|301.98|0
1641994830000|2022-01-12 13:40:30|304.5|302.1|304.26|301.86|304.5|302.1|304.14|301.74|0
1641994840000|2022-01-12 13:40:40|304.38|301.98|304.38|301.98|304.57|302.17|304.26|301.86|0
1641994850000|2022-01-12 13:40:50|304.5|302.1|304.26|301.86|304.5|302.1|304.26|301.86|0
1641994860000|2022-01-12 13:41:00|304.45|302.05|304.75|302.35|304.87|302.47|304.45|302.05|0
1641994870000|2022-01-12 13:41:10|304.87|302.47|304.99|302.59|304.99|302.59|304.87|302.47|0
1641994880000|2022-01-12 13:41:20|305.12|302.72|304.87|302.47|305.24|302.84|304.87|302.47|0
1641994890000|2022-01-12 13:41:30|304.75|302.35|304.99|302.59|305.12|302.72|304.75|302.35|0
1641994900000|2022-01-12 13:41:40|304.87|302.47|304.99|302.59|304.99|302.59|304.87|302.47|0
1641994910000|2022-01-12 13:41:50|305.24|302.84|304.99|302.59|305.24|302.84|304.87|302.47|0
1641994920000|2022-01-12 13:42:00|305.12|302.72|305.61|303.21|305.61|303.21|305.12|302.72|0
1641994930000|2022-01-12 13:42:10|305.48|303.08|305.24|302.84|305.61|303.21|305.24|302.84|0
1641994940000|2022-01-12 13:42:20|304.99|302.59|305.12|302.72|305.12|302.72|304.87|302.47|0
1641994950000|2022-01-12 13:42:30|305.24|302.84|305.24|302.84|305.36|302.96|305.12|302.72|0
1641994960000|2022-01-12 13:42:40|305.48|303.08|304.87|302.47|305.48|303.08|304.87|302.47|0
1641994970000|2022-01-12 13:42:50|304.75|302.35|305.48|303.08|305.48|303.08|304.75|302.35|0
1641994980000|2022-01-12 13:43:00|305.36|302.96|305.36|302.96|305.48|303.08|305.36|302.96|0
1641994990000|2022-01-12 13:43:10|305.24|302.84|305.36|302.96|305.36|302.96|305.24|302.84|0
1641995000000|2022-01-12 13:43:20|305.12|302.72|304.87|302.47|305.12|302.72|304.87|302.47|0
1641995010000|2022-01-12 13:43:30|304.75|302.35|304.87|302.47|304.87|302.47|304.63|302.23|0
1641995020000|2022-01-12 13:43:40|304.63|302.23|304.26|301.86|304.63|302.23|304.26|301.86|0
1641995030000|2022-01-12 13:43:50|304.38|301.98|304.38|301.98|304.5|302.1|304.38|301.98|0
1641995040000|2022-01-12 13:44:00|304.87|302.47|305.11|302.71|305.11|302.71|304.87|302.47|0
1641995050000|2022-01-12 13:44:10|304.87|302.47|304.99|302.59|304.99|302.59|304.87|302.47|0
1641995060000|2022-01-12 13:44:20|304.87|302.47|304.99|302.59|304.99|302.59|304.87|302.47|0
1641995070000|2022-01-12 13:44:30|305.11|302.71|304.75|302.35|305.11|302.71|304.75|302.35|0
1641995080000|2022-01-12 13:44:40|304.63|302.23|304.63|302.23|304.75|302.35|304.5|302.1|0
1641995090000|2022-01-12 13:44:50|304.75|302.35|304.5|302.1|304.87|302.47|304.5|302.1|0
1641995100000|2022-01-12 13:45:00|304.75|302.35|305.24|302.84|305.24|302.84|304.75|302.35|0
1641995110000|2022-01-12 13:45:10|305.36|302.96|305.36|302.96|305.48|303.08|305.24|302.84|0
1641995120000|2022-01-12 13:45:20|305.24|302.84|305.6|303.2|305.6|303.2|305.24|302.84|0
1641995130000|2022-01-12 13:45:30|305.48|303.08|305.6|303.2|305.6|303.2|305.48|303.08|0
1641995140000|2022-01-12 13:45:40|305.48|303.08|305.24|302.84|305.48|303.08|305.11|302.71|0
1641995150000|2022-01-12 13:45:50|305.48|303.08|305.6|303.2|305.6|303.2|305.36|302.96|0
1641995160000|2022-01-12 13:46:00|305.48|303.08|305.97|303.57|305.97|303.57|305.36|302.96|0
1641995170000|2022-01-12 13:46:10|306.09|303.69|306.22|303.82|306.34|303.94|306.09|303.69|0
1641995180000|2022-01-12 13:46:20|305.97|303.57|305.73|303.33|305.97|303.57|305.73|303.33|0
1641995190000|2022-01-12 13:46:30|305.6|303.2|306.09|303.69|306.09|303.69|305.6|303.2|0
1641995200000|2022-01-12 13:46:40|306.22|303.82|305.97|303.57|306.34|303.94|305.97|303.57|0
1641995210000|2022-01-12 13:46:50|305.73|303.33|306.34|303.94|306.34|303.94|305.73|303.33|0
1641995220000|2022-01-12 13:47:00|306.46|304.06|306.71|304.31|306.71|304.31|306.46|304.06|0
1641995230000|2022-01-12 13:47:10|306.59|304.19|306.46|304.06|306.71|304.31|306.46|304.06|0
1641995240000|2022-01-12 13:47:20|306.59|304.19|306.83|304.43|306.83|304.43|306.59|304.19|0
1641995250000|2022-01-12 13:47:30|306.71|304.31|306.71|304.31|306.71|304.31|306.71|304.31|0
1641995260000|2022-01-12 13:47:40|306.46|304.06|306.59|304.19|306.71|304.31|306.46|304.06|0
1641995270000|2022-01-12 13:47:50|306.46|304.06|306.71|304.31|306.71|304.31|306.46|304.06|0
1641995280000|2022-01-12 13:48:00|306.59|304.19|306.71|304.31|306.71|304.31|306.59|304.19|0
1641995290000|2022-01-12 13:48:10|306.83|304.43|306.95|304.55|306.95|304.55|306.71|304.31|0
1641995300000|2022-01-12 13:48:20|306.83|304.43|306.83|304.43|306.95|304.55|306.83|304.43|0
1641995310000|2022-01-12 13:48:30|306.95|304.55|307.08|304.68|307.14|304.74|306.95|304.55|0
1641995320000|2022-01-12 13:48:40|306.95|304.55|307.69|305.29|307.69|305.29|306.95|304.55|0
1641995330000|2022-01-12 13:48:50|307.82|305.42|307.69|305.29|307.82|305.42|307.69|305.29|0
1641995340000|2022-01-12 13:49:00|307.57|305.17|307.45|305.05|307.57|305.17|307.45|305.05|0
1641995350000|2022-01-12 13:49:10|307.94|305.54|307.57|305.17|307.94|305.54|307.57|305.17|0
1641995360000|2022-01-12 13:49:20|307.08|304.68|306.95|304.55|307.2|304.8|306.95|304.55|0
1641995370000|2022-01-12 13:49:30|307.08|304.68|307.2|304.8|307.2|304.8|307.08|304.68|0
1641995380000|2022-01-12 13:49:40|306.95|304.55|306.71|304.31|306.95|304.55|306.71|304.31|0
1641995390000|2022-01-12 13:49:50|306.58|304.18|306.71|304.31|306.83|304.43|306.58|304.18|0
1641995400000|2022-01-12 13:50:00|306.58|304.18|306.58|304.18|306.71|304.31|306.58|304.18|0
1641995410000|2022-01-12 13:50:10|306.71|304.31|306.71|304.31|306.71|304.31|306.71|304.31|0
1641995420000|2022-01-12 13:50:20|306.83|304.43|307.2|304.8|307.2|304.8|306.83|304.43|0
1641995430000|2022-01-12 13:50:30|307.32|304.92|306.83|304.43|307.32|304.92|306.83|304.43|0
1641995440000|2022-01-12 13:50:40|306.95|304.55|307.08|304.68|307.2|304.8|306.95|304.55|0
1641995450000|2022-01-12 13:50:50|307.26|304.86|307.08|304.68|307.32|304.92|307.08|304.68|0
1641995460000|2022-01-12 13:51:00|306.95|304.55|307.14|304.74|307.2|304.8|306.95|304.55|0
1641995470000|2022-01-12 13:51:10|307.2|304.8|307.44|305.04|307.44|305.04|307.2|304.8|0
1641995480000|2022-01-12 13:51:20|307.32|304.92|307.44|305.04|307.44|305.04|307.2|304.8|0
1641995490000|2022-01-12 13:51:30|307.32|304.92|307.44|305.04|307.44|305.04|307.32|304.92|0
1641995500000|2022-01-12 13:51:40|307.57|305.17|307.57|305.17|307.57|305.17|307.57|305.17|0
1641995510000|2022-01-12 13:51:50|307.44|305.04|307.44|305.04|307.57|305.17|307.44|305.04|0
1641995520000|2022-01-12 13:52:00|307.57|305.17|307.69|305.29|307.69|305.29|307.57|305.17|0
1641995530000|2022-01-12 13:52:10|307.57|305.17|307.57|305.17|307.57|305.17|307.44|305.04|0
1641995540000|2022-01-12 13:52:20|307.32|304.92|307.08|304.68|307.32|304.92|307.08|304.68|0
1641995550000|2022-01-12 13:52:30|306.95|304.55|306.95|304.55|307.08|304.68|306.95|304.55|0
1641995560000|2022-01-12 13:52:40|306.83|304.43|306.83|304.43|306.83|304.43|306.83|304.43|0
1641995570000|2022-01-12 13:52:50|306.71|304.31|306.71|304.31|306.71|304.31|306.71|304.31|0
1641995580000|2022-01-12 13:53:00|306.83|304.43|306.71|304.31|306.83|304.43|306.71|304.31|0
1641995590000|2022-01-12 13:53:10|306.58|304.18|306.46|304.06|306.58|304.18|306.46|304.06|0
1641995600000|2022-01-12 13:53:20|306.21|303.81|306.16|303.76|306.21|303.81|306.09|303.69|0
1641995610000|2022-01-12 13:53:30|306.09|303.69|305.91|303.51|306.09|303.69|305.91|303.51|0
1641995620000|2022-01-12 13:53:40|305.85|303.45|305.72|303.32|305.85|303.45|305.72|303.32|0
1641995630000|2022-01-12 13:53:50|305.97|303.57|305.85|303.45|306.09|303.69|305.85|303.45|0
1641995640000|2022-01-12 13:54:00|305.72|303.32|305.97|303.57|305.97|303.57|305.72|303.32|0
1641995650000|2022-01-12 13:54:10|305.85|303.45|305.48|303.08|305.85|303.45|305.48|303.08|0
1641995660000|2022-01-12 13:54:20|305.36|302.96|305.48|303.08|305.48|303.08|305.36|302.96|0
1641995670000|2022-01-12 13:54:30|305.36|302.96|305.23|302.83|305.36|302.96|305.23|302.83|0
1641995680000|2022-01-12 13:54:40|305.11|302.71|305.11|302.71|305.23|302.83|305.11|302.71|0
1641995690000|2022-01-12 13:54:50|304.99|302.59|305.11|302.71|305.11|302.71|304.99|302.59|0
1641995700000|2022-01-12 13:55:00|304.99|302.59|304.99|302.59|305.11|302.71|304.99|302.59|0
1641995710000|2022-01-12 13:55:10|305.11|302.71|305.11|302.71|305.11|302.71|305.11|302.71|0
1641995730000|2022-01-12 13:55:30|304.99|302.59|304.99|302.59|304.99|302.59|304.99|302.59|0
1641995740000|2022-01-12 13:55:40|304.87|302.47|305.6|303.2|305.6|303.2|304.87|302.47|0
1641995750000|2022-01-12 13:55:50|305.85|303.45|305.72|303.32|305.85|303.45|305.72|303.32|0
1641995760000|2022-01-12 13:56:00|305.85|303.45|305.72|303.32|305.97|303.57|305.72|303.32|0
1641995770000|2022-01-12 13:56:10|305.85|303.45|305.85|303.45|305.85|303.45|305.85|303.45|0
1641995780000|2022-01-12 13:56:20|305.6|303.2|305.36|302.96|305.6|303.2|305.36|302.96|0
1641995790000|2022-01-12 13:56:30|305.35|302.95|305.48|303.08|305.6|303.2|305.35|302.95|0
1641995800000|2022-01-12 13:56:40|305.35|302.95|305.6|303.2|305.6|303.2|305.35|302.95|0
1641995810000|2022-01-12 13:56:50|305.72|303.32|305.85|303.45|305.85|303.45|305.72|303.32|0
1641995820000|2022-01-12 13:57:00|305.97|303.57|305.97|303.57|305.97|303.57|305.85|303.45|0
1641995830000|2022-01-12 13:57:10|305.85|303.45|305.72|303.32|305.85|303.45|305.72|303.32|0
1641995840000|2022-01-12 13:57:20|305.84|303.44|305.6|303.2|305.84|303.44|305.6|303.2|0
1641995850000|2022-01-12 13:57:30|305.48|303.08|305.23|302.83|305.48|303.08|305.23|302.83|0
1641995860000|2022-01-12 13:57:40|305.48|303.08|305.72|303.32|305.72|303.32|305.48|303.08|0
1641995870000|2022-01-12 13:57:50|305.84|303.44|306.09|303.69|306.09|303.69|305.84|303.44|0
1641995880000|2022-01-12 13:58:00|306.21|303.81|305.72|303.32|306.21|303.81|305.72|303.32|0
1641995890000|2022-01-12 13:58:10|305.48|303.08|305.72|303.32|305.72|303.32|305.48|303.08|0
1641995900000|2022-01-12 13:58:20|305.84|303.44|305.72|303.32|305.84|303.44|305.72|303.32|0
1641995910000|2022-01-12 13:58:30|305.84|303.44|305.84|303.44|305.84|303.44|305.72|303.32|0
1641995920000|2022-01-12 13:58:40|305.48|303.08|305.48|303.08|305.48|303.08|305.48|303.08|0
1641995930000|2022-01-12 13:58:50|305.35|302.95|305.48|303.08|305.48|303.08|305.35|302.95|0
1641995940000|2022-01-12 13:59:00|304.86|302.46|304.86|302.46|304.86|302.46|304.74|302.34|0
1641995950000|2022-01-12 13:59:10|304.74|302.34|304.13|301.73|304.74|302.34|304.13|301.73|0
1641995960000|2022-01-12 13:59:20|304.01|301.61|304.01|301.61|304.13|301.73|303.89|301.49|0
1641995970000|2022-01-12 13:59:30|304.13|301.73|304.01|301.61|304.13|301.73|304.01|301.61|0
1641995980000|2022-01-12 13:59:40|303.89|301.49|304.37|301.97|304.37|301.97|303.89|301.49|0
1641995990000|2022-01-12 13:59:50|304.25|301.85|304.13|301.73|304.25|301.85|304.13|301.73|0
1641996000000|2022-01-12 14:00:00|304.01|301.61|304.13|301.73|304.13|301.73|304.01|301.61|0
1641996010000|2022-01-12 14:00:10|304.25|301.85|304.62|302.22|304.62|302.22|304.25|301.85|0
1641996020000|2022-01-12 14:00:20|304.5|302.1|304.74|302.34|304.74|302.34|304.5|302.1|0
1641996030000|2022-01-12 14:00:30|304.62|302.22|304.62|302.22|304.74|302.34|304.62|302.22|0
1641996040000|2022-01-12 14:00:40|304.74|302.34|304.62|302.22|304.74|302.34|304.62|302.22|0
1641996050000|2022-01-12 14:00:50|304.74|302.34|304.62|302.22|304.74|302.34|304.62|302.22|0
1641996060000|2022-01-12 14:01:00|304.37|301.97|304.99|302.59|304.99|302.59|304.37|301.97|0
1641996070000|2022-01-12 14:01:10|305.11|302.71|304.86|302.46|305.11|302.71|304.86|302.46|0
1641996080000|2022-01-12 14:01:20|304.62|302.22|304.74|302.34|304.74|302.34|304.62|302.22|0
1641996090000|2022-01-12 14:01:30|304.86|302.46|305.11|302.71|305.11|302.71|304.86|302.46|0
1641996100000|2022-01-12 14:01:40|304.99|302.59|304.86|302.46|304.99|302.59|304.86|302.46|0
1641996110000|2022-01-12 14:01:50|304.99|302.59|304.74|302.34|304.99|302.59|304.74|302.34|0
1641996120000|2022-01-12 14:02:00|304.5|302.1|304.5|302.1|304.74|302.34|304.37|301.97|0
1641996130000|2022-01-12 14:02:10|304.37|301.97|304.5|302.1|304.5|302.1|304.37|301.97|0
1641996140000|2022-01-12 14:02:20|304.37|301.97|304.25|301.85|304.37|301.97|304.13|301.73|0
1641996150000|2022-01-12 14:02:30|304.13|301.73|304.13|301.73|304.25|301.85|304.13|301.73|0
1641996160000|2022-01-12 14:02:40|304.31|301.91|304.37|301.97|304.37|301.97|304.31|301.91|0
1641996180000|2022-01-12 14:03:00|304.25|301.85|304.25|301.85|304.25|301.85|304.25|301.85|0
1641996190000|2022-01-12 14:03:10|304.13|301.73|304.37|301.97|304.37|301.97|304.13|301.73|0
1641996200000|2022-01-12 14:03:20|304.25|301.85|304.25|301.85|304.25|301.85|304.25|301.85|0
1641996210000|2022-01-12 14:03:30|304.13|301.73|304.13|301.73|304.25|301.85|304.13|301.73|0
1641996230000|2022-01-12 14:03:50|304.01|301.61|304.13|301.73|304.13|301.73|304.01|301.61|0
1641996240000|2022-01-12 14:04:00|303.88|301.48|303.88|301.48|304.01|301.61|303.88|301.48|0
1641996250000|2022-01-12 14:04:10|304.01|301.61|304.13|301.73|304.13|301.73|303.88|301.48|0
1641996260000|2022-01-12 14:04:20|304.25|301.85|304.25|301.85|304.25|301.85|304.13|301.73|0
1641996270000|2022-01-12 14:04:30|304.37|301.97|304.37|301.97|304.37|301.97|304.37|301.97|0
1641996280000|2022-01-12 14:04:40|304.49|302.09|304.49|302.09|304.49|302.09|304.49|302.09|0
1641996290000|2022-01-12 14:04:50|304.74|302.34|304.62|302.22|304.86|302.46|304.62|302.22|0
1641996300000|2022-01-12 14:05:00|304.49|302.09|304.49|302.09|304.49|302.09|304.37|301.97|0
1641996310000|2022-01-12 14:05:10|304.62|302.22|304.86|302.46|304.86|302.46|304.62|302.22|0
1641996320000|2022-01-12 14:05:20|304.98|302.58|304.98|302.58|304.98|302.58|304.98|302.58|0
1641996330000|2022-01-12 14:05:30|304.86|302.46|304.74|302.34|304.86|302.46|304.74|302.34|0
1641996340000|2022-01-12 14:05:40|304.98|302.58|304.86|302.46|304.98|302.58|304.86|302.46|0
1641996350000|2022-01-12 14:05:50|304.98|302.58|304.86|302.46|304.98|302.58|304.86|302.46|0
1641996360000|2022-01-12 14:06:00|304.98|302.58|305.11|302.71|305.11|302.71|304.98|302.58|0
1641996370000|2022-01-12 14:06:10|305.23|302.83|305.11|302.71|305.23|302.83|304.98|302.58|0
1641996380000|2022-01-12 14:06:20|304.98|302.58|305.11|302.71|305.11|302.71|304.98|302.58|0
1641996390000|2022-01-12 14:06:30|304.98|302.58|305.11|302.71|305.11|302.71|304.98|302.58|0
1641996400000|2022-01-12 14:06:40|305.23|302.83|305.23|302.83|305.35|302.95|305.23|302.83|0
1641996410000|2022-01-12 14:06:50|305.35|302.95|305.6|303.2|305.6|303.2|305.35|302.95|0
1641996420000|2022-01-12 14:07:00|305.72|303.32|305.84|303.44|305.96|303.56|305.72|303.32|0
1641996430000|2022-01-12 14:07:10|305.72|303.32|305.6|303.2|305.72|303.32|305.6|303.2|0
1641996440000|2022-01-12 14:07:20|305.72|303.32|305.72|303.32|305.72|303.32|305.72|303.32|0
1641996450000|2022-01-12 14:07:30|305.66|303.26|305.6|303.2|305.72|303.32|305.6|303.2|0
1641996460000|2022-01-12 14:07:40|305.72|303.32|305.6|303.2|305.72|303.32|305.6|303.2|0
1641996470000|2022-01-12 14:07:50|305.72|303.32|305.72|303.32|305.72|303.32|305.6|303.2|0
1641996480000|2022-01-12 14:08:00|305.84|303.44|305.72|303.32|305.84|303.44|305.72|303.32|0
1641996490000|2022-01-12 14:08:10|305.6|303.2|305.6|303.2|305.6|303.2|305.6|303.2|0
1641996500000|2022-01-12 14:08:20|305.72|303.32|305.6|303.2|305.72|303.32|305.6|303.2|0
1641996510000|2022-01-12 14:08:30|305.47|303.07|305.6|303.2|305.6|303.2|305.47|303.07|0
1641996520000|2022-01-12 14:08:40|305.35|302.95|305.23|302.83|305.35|302.95|305.23|302.83|0
1641996530000|2022-01-12 14:08:50|305.35|302.95|305.17|302.77|305.35|302.95|305.17|302.77|0
1641996540000|2022-01-12 14:09:00|305.23|302.83|305.35|302.95|305.35|302.95|305.23|302.83|0
1641996550000|2022-01-12 14:09:10|305.1|302.7|304.74|302.34|305.1|302.7|304.74|302.34|0
1641996570000|2022-01-12 14:09:30|304.62|302.22|304.62|302.22|304.62|302.22|304.49|302.09|0
1641996580000|2022-01-12 14:09:40|304.74|302.34|304.74|302.34|304.86|302.46|304.74|302.34|0
1641996590000|2022-01-12 14:09:50|304.62|302.22|304.74|302.34|304.74|302.34|304.62|302.22|0
1641996600000|2022-01-12 14:10:00|304.62|302.22|304.62|302.22|304.62|302.22|304.49|302.09|0
1641996610000|2022-01-12 14:10:10|304.49|302.09|304.37|301.97|304.49|302.09|304.37|301.97|0
1641996620000|2022-01-12 14:10:20|304.62|302.22|305.23|302.83|305.23|302.83|304.62|302.22|0
1641996630000|2022-01-12 14:10:30|305.1|302.7|304.86|302.46|305.1|302.7|304.86|302.46|0
1641996640000|2022-01-12 14:10:40|304.98|302.58|305.1|302.7|305.1|302.7|304.98|302.58|0
1641996650000|2022-01-12 14:10:50|305.05|302.65|305.23|302.83|305.23|302.83|305.05|302.65|0
1641996660000|2022-01-12 14:11:00|305.35|302.95|305.35|302.95|305.35|302.95|305.35|302.95|0
1641996670000|2022-01-12 14:11:10|305.59|303.19|305.59|303.19|305.59|303.19|305.59|303.19|0
1641996680000|2022-01-12 14:11:20|305.72|303.32|305.72|303.32|305.84|303.44|305.72|303.32|0
1641996690000|2022-01-12 14:11:30|305.47|303.07|305.47|303.07|305.47|303.07|305.47|303.07|0
1641996700000|2022-01-12 14:11:40|305.59|303.19|305.59|303.19|305.59|303.19|305.47|303.07|0
1641996710000|2022-01-12 14:11:50|305.47|303.07|305.47|303.07|305.47|303.07|305.47|303.07|0
1641996720000|2022-01-12 14:12:00|305.35|302.95|305.23|302.83|305.35|302.95|305.23|302.83|0
1641996730000|2022-01-12 14:12:10|305.35|302.95|305.59|303.19|305.59|303.19|305.35|302.95|0
1641996740000|2022-01-12 14:12:20|305.72|303.32|305.47|303.07|305.72|303.32|305.47|303.07|0
1641996750000|2022-01-12 14:12:30|305.35|302.95|305.47|303.07|305.47|303.07|305.35|302.95|0
1641996760000|2022-01-12 14:12:40|305.59|303.19|305.35|302.95|305.59|303.19|305.35|302.95|0
1641996770000|2022-01-12 14:12:50|305.59|303.19|305.59|303.19|305.59|303.19|305.47|303.07|0
1641996780000|2022-01-12 14:13:00|305.84|303.44|305.84|303.44|305.96|303.56|305.84|303.44|0
1641996790000|2022-01-12 14:13:10|305.96|303.56|305.96|303.56|305.96|303.56|305.84|303.44|0
1641996800000|2022-01-12 14:13:20|305.84|303.44|305.96|303.56|306.03|303.63|305.84|303.44|0
1641996810000|2022-01-12 14:13:30|306.08|303.68|306.33|303.93|306.33|303.93|305.96|303.56|0
1641996820000|2022-01-12 14:13:40|306.45|304.05|306.57|304.17|306.57|304.17|306.45|304.05|0
1641996830000|2022-01-12 14:13:50|306.45|304.05|306.33|303.93|306.45|304.05|306.33|303.93|0
1641996840000|2022-01-12 14:14:00|306.45|304.05|306.21|303.81|306.45|304.05|306.21|303.81|0
1641996850000|2022-01-12 14:14:10|306.33|303.93|306.45|304.05|306.45|304.05|306.33|303.93|0
1641996860000|2022-01-12 14:14:20|306.33|303.93|306.45|304.05|306.45|304.05|306.33|303.93|0
1641996870000|2022-01-12 14:14:30|306.57|304.17|306.57|304.17|306.57|304.17|306.57|304.17|0
1641996880000|2022-01-12 14:14:40|306.7|304.3|306.7|304.3|306.7|304.3|306.7|304.3|0
1641996890000|2022-01-12 14:14:50|306.57|304.17|306.52|304.12|306.57|304.17|306.52|304.12|0
1641996900000|2022-01-12 14:15:00|306.33|303.93|306.21|303.81|306.57|304.17|306.21|303.81|0
1641996910000|2022-01-12 14:15:10|306.15|303.75|306.08|303.68|306.15|303.75|306.08|303.68|0
1641996920000|2022-01-12 14:15:20|306.21|303.81|306.57|304.17|306.57|304.17|306.21|303.81|0
1641996930000|2022-01-12 14:15:30|306.7|304.3|306.7|304.3|306.82|304.42|306.7|304.3|0
1641996940000|2022-01-12 14:15:40|306.57|304.17|306.82|304.42|306.82|304.42|306.57|304.17|0
1641996960000|2022-01-12 14:16:00|306.7|304.3|306.82|304.42|306.94|304.54|306.7|304.3|0
1641996970000|2022-01-12 14:16:10|306.7|304.3|307.19|304.79|307.19|304.79|306.7|304.3|0
1641996980000|2022-01-12 14:16:20|307.31|304.91|307.19|304.79|307.43|305.03|307.19|304.79|0
1641996990000|2022-01-12 14:16:30|306.94|304.54|306.94|304.54|306.94|304.54|306.94|304.54|0
1641997000000|2022-01-12 14:16:40|306.82|304.42|307.07|304.67|307.07|304.67|306.82|304.42|0
1641997010000|2022-01-12 14:16:50|306.94|304.54|306.7|304.3|306.94|304.54|306.7|304.3|0
1641997020000|2022-01-12 14:17:00|306.57|304.17|306.51|304.11|306.57|304.17|306.45|304.05|0
1641997030000|2022-01-12 14:17:10|306.57|304.17|306.7|304.3|306.7|304.3|306.57|304.17|0
1641997040000|2022-01-12 14:17:20|306.82|304.42|306.7|304.3|306.82|304.42|306.7|304.3|0
1641997050000|2022-01-12 14:17:30|306.82|304.42|306.82|304.42|306.82|304.42|306.82|304.42|0
1641997060000|2022-01-12 14:17:40|306.7|304.3|306.7|304.3|306.82|304.42|306.7|304.3|0
1641997070000|2022-01-12 14:17:50|306.76|304.36|306.94|304.54|306.94|304.54|306.76|304.36|0
1641997080000|2022-01-12 14:18:00|307.19|304.79|307.43|305.03|307.43|305.03|307.19|304.79|0
1641997090000|2022-01-12 14:18:10|307.31|304.91|307.19|304.79|307.31|304.91|307.19|304.79|0
1641997100000|2022-01-12 14:18:20|307.31|304.91|307.31|304.91|307.31|304.91|307.31|304.91|0
1641997110000|2022-01-12 14:18:30|307.43|305.03|307.43|305.03|307.43|305.03|307.43|305.03|0
1641997130000|2022-01-12 14:18:50|307.56|305.16|307.68|305.28|307.68|305.28|307.43|305.03|0
1641997140000|2022-01-12 14:19:00|307.43|305.03|307.43|305.03|307.43|305.03|307.43|305.03|0
1641997150000|2022-01-12 14:19:10|307.56|305.16|307.68|305.28|307.68|305.28|307.56|305.16|0
1641997160000|2022-01-12 14:19:20|307.56|305.16|307.31|304.91|307.56|305.16|307.31|304.91|0
1641997170000|2022-01-12 14:19:30|307.43|305.03|307.31|304.91|307.43|305.03|307.31|304.91|0
1641997180000|2022-01-12 14:19:40|307.19|304.79|307.56|305.16|307.56|305.16|307.19|304.79|0
1641997190000|2022-01-12 14:19:50|307.8|305.4|307.43|305.03|307.8|305.4|307.43|305.03|0
1641997200000|2022-01-12 14:20:00|307.56|305.16|307.56|305.16|307.56|305.16|307.43|305.03|0
1641997210000|2022-01-12 14:20:10|307.68|305.28|307.43|305.03|307.68|305.28|307.43|305.03|0
1641997230000|2022-01-12 14:20:30|307.31|304.91|307.06|304.66|307.43|305.03|307.06|304.66|0
1641997240000|2022-01-12 14:20:40|307.31|304.91|307.19|304.79|307.31|304.91|307.19|304.79|0
1641997250000|2022-01-12 14:20:50|307.06|304.66|307.19|304.79|307.19|304.79|307.06|304.66|0
1641997260000|2022-01-12 14:21:00|307.06|304.66|307.31|304.91|307.31|304.91|307.06|304.66|0
1641997270000|2022-01-12 14:21:10|307.43|305.03|307.43|305.03|307.8|305.4|307.43|305.03|0
1641997280000|2022-01-12 14:21:20|307.31|304.91|307.43|305.03|307.43|305.03|307.31|304.91|0
1641997290000|2022-01-12 14:21:30|307.31|304.91|307.31|304.91|307.43|305.03|307.31|304.91|0
1641997300000|2022-01-12 14:21:40|307.43|305.03|307.43|305.03|307.43|305.03|307.31|304.91|0
1641997310000|2022-01-12 14:21:50|307.31|304.91|307.31|304.91|307.43|305.03|307.31|304.91|0
1641997320000|2022-01-12 14:22:00|307.19|304.79|307.31|304.91|307.31|304.91|307.19|304.79|0
1641997330000|2022-01-12 14:22:10|307.19|304.79|307.06|304.66|307.19|304.79|307.06|304.66|0
1641997340000|2022-01-12 14:22:20|306.94|304.54|306.69|304.29|306.94|304.54|306.69|304.29|0
1641997350000|2022-01-12 14:22:30|306.57|304.17|306.57|304.17|306.69|304.29|306.57|304.17|0
1641997360000|2022-01-12 14:22:40|306.45|304.05|306.45|304.05|306.57|304.17|306.45|304.05|0
1641997370000|2022-01-12 14:22:50|306.57|304.17|306.57|304.17|306.57|304.17|306.57|304.17|0
1641997380000|2022-01-12 14:23:00|306.69|304.29|306.69|304.29|306.69|304.29|306.69|304.29|0
1641997390000|2022-01-12 14:23:10|306.57|304.17|306.2|303.8|306.57|304.17|306.2|303.8|0
1641997400000|2022-01-12 14:23:20|306.08|303.68|306.08|303.68|306.08|303.68|306.08|303.68|0
1641997410000|2022-01-12 14:23:30|305.96|303.56|305.83|303.43|305.96|303.56|305.83|303.43|0
1641997420000|2022-01-12 14:23:40|305.96|303.56|305.83|303.43|305.96|303.56|305.83|303.43|0
1641997430000|2022-01-12 14:23:50|305.96|303.56|305.83|303.43|305.96|303.56|305.83|303.43|0
1641997440000|2022-01-12 14:24:00|305.71|303.31|305.71|303.31|305.71|303.31|305.71|303.31|0
1641997450000|2022-01-12 14:24:10|305.59|303.19|305.71|303.31|305.71|303.31|305.47|303.07|0
1641997460000|2022-01-12 14:24:20|305.83|303.43|305.83|303.43|305.96|303.56|305.71|303.31|0
1641997470000|2022-01-12 14:24:30|305.71|303.31|305.96|303.56|305.96|303.56|305.71|303.31|0
1641997480000|2022-01-12 14:24:40|306.08|303.68|306.08|303.68|306.08|303.68|306.08|303.68|0
1641997490000|2022-01-12 14:24:50|305.96|303.56|306.08|303.68|306.08|303.68|305.96|303.56|0
1641997510000|2022-01-12 14:25:10|305.96|303.56|306.08|303.68|306.08|303.68|305.96|303.56|0
1641997520000|2022-01-12 14:25:20|306.02|303.62|305.9|303.5|306.08|303.68|305.9|303.5|0
1641997530000|2022-01-12 14:25:30|305.96|303.56|305.83|303.43|305.96|303.56|305.83|303.43|0
1641997540000|2022-01-12 14:25:40|305.96|303.56|305.83|303.43|305.96|303.56|305.83|303.43|0
1641997550000|2022-01-12 14:25:50|305.96|303.56|305.96|303.56|305.96|303.56|305.96|303.56|0
1641997560000|2022-01-12 14:26:00|305.83|303.43|305.83|303.43|305.83|303.43|305.83|303.43|0
1641997570000|2022-01-12 14:26:10|305.71|303.31|305.71|303.31|305.71|303.31|305.71|303.31|0
1641997580000|2022-01-12 14:26:20|305.83|303.43|305.9|303.5|305.9|303.5|305.83|303.43|0
1641997590000|2022-01-12 14:26:30|305.96|303.56|305.71|303.31|305.96|303.56|305.71|303.31|0
1641997600000|2022-01-12 14:26:40|305.83|303.43|305.71|303.31|305.83|303.43|305.71|303.31|0
1641997610000|2022-01-12 14:26:50|305.59|303.19|305.71|303.31|305.71|303.31|305.59|303.19|0
1641997620000|2022-01-12 14:27:00|305.59|303.19|305.71|303.31|305.71|303.31|305.59|303.19|0
1641997630000|2022-01-12 14:27:10|305.96|303.56|305.96|303.56|305.96|303.56|305.96|303.56|0
1641997640000|2022-01-12 14:27:20|306.2|303.8|306.32|303.92|306.45|304.05|306.2|303.8|0
1641997650000|2022-01-12 14:27:30|306.45|304.05|306.57|304.17|306.57|304.17|306.45|304.05|0
1641997660000|2022-01-12 14:27:40|306.45|304.05|306.94|304.54|306.94|304.54|306.45|304.05|0
1641997670000|2022-01-12 14:27:50|307.06|304.66|306.2|303.8|307.06|304.66|306.2|303.8|0
1641997680000|2022-01-12 14:28:00|306.08|303.68|306.69|304.29|306.69|304.29|306.08|303.68|0
1641997690000|2022-01-12 14:28:10|306.57|304.17|306.69|304.29|306.69|304.29|306.57|304.17|0
1641997700000|2022-01-12 14:28:20|306.57|304.17|306.32|303.92|306.57|304.17|306.32|303.92|0
1641997710000|2022-01-12 14:28:30|306.57|304.17|306.45|304.05|306.69|304.29|306.45|304.05|0
1641997720000|2022-01-12 14:28:40|306.57|304.17|306.45|304.05|306.57|304.17|306.45|304.05|0
1641997730000|2022-01-12 14:28:50|306.32|303.92|306.57|304.17|306.57|304.17|306.32|303.92|0
1641997740000|2022-01-12 14:29:00|306.69|304.29|306.57|304.17|306.69|304.29|306.57|304.17|0
1641997750000|2022-01-12 14:29:10|306.45|304.05|306.08|303.68|306.45|304.05|306.08|303.68|0
1641997760000|2022-01-12 14:29:20|306.2|303.8|306.08|303.68|306.2|303.8|306.08|303.68|0
1641997770000|2022-01-12 14:29:30|305.95|303.55|306.08|303.68|306.32|303.92|305.95|303.55|0
1641997780000|2022-01-12 14:29:40|306.2|303.8|306.45|304.05|306.45|304.05|306.08|303.68|0
1641997790000|2022-01-12 14:29:50|306.57|304.17|306.45|304.05|306.57|304.17|306.45|304.05|0
1641997800000|2022-01-12 14:30:00|306.57|304.17|306.08|303.68|306.57|304.17|305.71|303.31|0
1641997810000|2022-01-12 14:30:10|306.2|303.8|306.45|304.05|306.45|304.05|305.46|303.06|0
1641997820000|2022-01-12 14:30:20|306.32|303.92|306.94|304.54|307.31|304.91|306.32|303.92|0
1641997830000|2022-01-12 14:30:30|306.81|304.41|306.94|304.54|306.94|304.54|306.81|304.41|0
1641997840000|2022-01-12 14:30:40|307.06|304.66|307.18|304.78|307.18|304.78|307.06|304.66|0
1641997850000|2022-01-12 14:30:50|307.31|304.91|307.18|304.78|307.31|304.91|307.06|304.66|0
1641997860000|2022-01-12 14:31:00|306.88|304.48|305.1|302.7|306.88|304.48|305.1|302.7|0
1641997870000|2022-01-12 14:31:10|304.97|302.57|304.12|301.72|304.97|302.57|304|301.6|0
1641997880000|2022-01-12 14:31:20|303.63|301.23|302.9|300.5|303.63|301.23|302.9|300.5|0
1641997890000|2022-01-12 14:31:30|303.26|300.86|303.26|300.86|303.26|300.86|303.02|300.62|0
1641997900000|2022-01-12 14:31:40|303.14|300.74|303.26|300.86|303.26|300.86|303.14|300.74|0
1641997910000|2022-01-12 14:31:50|302.9|300.5|303.26|300.86|303.26|300.86|302.9|300.5|0
1641997920000|2022-01-12 14:32:00|303.02|300.62|301.92|299.52|303.02|300.62|301.92|299.52|0
1641997930000|2022-01-12 14:32:10|301.8|299.4|301.92|299.52|301.92|299.52|301.44|299.04|0
1641997940000|2022-01-12 14:32:20|301.68|299.28|301.56|299.16|301.68|299.28|301.44|299.04|0
1641997950000|2022-01-12 14:32:30|301.68|299.28|301.68|299.28|301.68|299.28|301.68|299.28|0
1641997960000|2022-01-12 14:32:40|301.56|299.16|301.68|299.28|301.8|299.4|301.56|299.16|0
1641997970000|2022-01-12 14:32:50|301.8|299.4|302.29|299.89|302.29|299.89|301.8|299.4|0
1641997980000|2022-01-12 14:33:00|302.05|299.65|302.17|299.77|302.17|299.77|302.05|299.65|0
1641997990000|2022-01-12 14:33:10|302.05|299.65|302.17|299.77|302.17|299.77|301.92|299.52|0
1641998000000|2022-01-12 14:33:20|302.05|299.65|302.05|299.65|302.05|299.65|301.92|299.52|0
1641998010000|2022-01-12 14:33:30|302.17|299.77|302.29|299.89|302.41|300.01|302.17|299.77|0
1641998020000|2022-01-12 14:33:40|302.53|300.13|303.14|300.74|303.38|300.98|302.53|300.13|0
1641998030000|2022-01-12 14:33:50|303.02|300.62|302.9|300.5|303.26|300.86|302.9|300.5|0
1641998040000|2022-01-12 14:34:00|302.77|300.37|303.02|300.62|303.26|300.86|302.77|300.37|0
1641998050000|2022-01-12 14:34:10|302.65|300.25|306.05|303.65|306.05|303.65|302.65|300.25|0
1641998060000|2022-01-12 14:34:20|305.93|303.53|302.83|300.43|305.93|303.53|302.83|300.43|0
1641998070000|2022-01-12 14:34:30|303.81|301.41|303.44|301.04|303.81|301.41|303.44|301.04|0
1641998080000|2022-01-12 14:34:40|303.57|301.17|303.93|301.53|303.93|301.53|303.57|301.17|0
1641998090000|2022-01-12 14:34:50|304.05|301.65|304.42|302.02|304.42|302.02|304.05|301.65|0
1641998100000|2022-01-12 14:35:00|304.05|301.65|305.89|303.49|305.89|303.49|304.05|301.65|0
1641998110000|2022-01-12 14:35:10|306.14|303.74|306.63|304.23|306.75|304.35|306.14|303.74|0
1641998120000|2022-01-12 14:35:20|306.87|304.47|308.1|305.7|308.1|305.7|306.87|304.47|0
1641998130000|2022-01-12 14:35:30|307.98|305.58|307.73|305.33|307.98|305.58|307.61|305.21|0
1641998140000|2022-01-12 14:35:40|307.49|305.09|307.73|305.33|307.73|305.33|307.49|305.09|0
1641998150000|2022-01-12 14:35:50|307.86|305.46|307.98|305.58|307.98|305.58|307.86|305.46|0
1641998160000|2022-01-12 14:36:00|308.1|305.7|307.86|305.46|308.23|305.83|307.86|305.46|0
1641998170000|2022-01-12 14:36:10|308.6|306.2|307.98|305.58|308.6|306.2|307.86|305.46|0
1641998180000|2022-01-12 14:36:20|308.47|306.07|307.73|305.33|308.47|306.07|307.73|305.33|0
1641998190000|2022-01-12 14:36:30|307.86|305.46|308.1|305.7|308.1|305.7|307.73|305.33|0
1641998200000|2022-01-12 14:36:40|307.98|305.58|308.35|305.95|308.47|306.07|307.98|305.58|0
1641998210000|2022-01-12 14:36:50|308.23|305.83|308.47|306.07|308.47|306.07|308.23|305.83|0
1641998220000|2022-01-12 14:37:00|308.1|305.7|307.73|305.33|308.1|305.7|307.36|304.96|0
1641998230000|2022-01-12 14:37:10|307.61|305.21|307.36|304.96|307.61|305.21|307.12|304.72|0
1641998240000|2022-01-12 14:37:20|307.12|304.72|306.75|304.35|307.36|304.96|306.75|304.35|0
1641998250000|2022-01-12 14:37:30|306.63|304.23|306.63|304.23|306.63|304.23|306.38|303.98|0
1641998260000|2022-01-12 14:37:40|306.14|303.74|306.01|303.61|306.14|303.74|306.01|303.61|0
1641998270000|2022-01-12 14:37:50|305.89|303.49|305.89|303.49|306.14|303.74|305.89|303.49|0
1641998280000|2022-01-12 14:38:00|306.26|303.86|305.77|303.37|306.38|303.98|305.77|303.37|0
1641998290000|2022-01-12 14:38:10|305.4|303|305.03|302.63|305.52|303.12|305.03|302.63|0
1641998300000|2022-01-12 14:38:20|305.28|302.88|305.89|303.49|305.89|303.49|305.28|302.88|0
1641998310000|2022-01-12 14:38:30|306.13|303.73|306.87|304.47|306.87|304.47|306.13|303.73|0
1641998320000|2022-01-12 14:38:40|306.75|304.35|306.63|304.23|306.75|304.35|306.5|304.1|0
1641998330000|2022-01-12 14:38:50|306.87|304.47|306.63|304.23|306.87|304.47|306.63|304.23|0
1641998340000|2022-01-12 14:39:00|306.5|304.1|306.75|304.35|306.75|304.35|306.5|304.1|0
1641998350000|2022-01-12 14:39:10|306.13|303.73|306.13|303.73|306.26|303.86|306.13|303.73|0
1641998360000|2022-01-12 14:39:20|305.89|303.49|306.01|303.61|306.01|303.61|305.52|303.12|0
1641998370000|2022-01-12 14:39:30|305.89|303.49|304.91|302.51|305.89|303.49|304.91|302.51|0
1641998380000|2022-01-12 14:39:40|304.79|302.39|304.66|302.26|304.79|302.39|304.66|302.26|0
1641998390000|2022-01-12 14:39:50|305.03|302.63|305.03|302.63|305.03|302.63|304.91|302.51|0
1641998400000|2022-01-12 14:40:00|304.91|302.51|304.3|301.9|304.91|302.51|304.05|301.65|0
1641998410000|2022-01-12 14:40:10|304.66|302.26|305.4|303|305.4|303|304.66|302.26|0
1641998420000|2022-01-12 14:40:20|305.52|303.12|305.89|303.49|305.89|303.49|305.15|302.75|0
1641998430000|2022-01-12 14:40:30|305.64|303.24|305.15|302.75|305.64|303.24|305.15|302.75|0
1641998440000|2022-01-12 14:40:40|305.28|302.88|306.01|303.61|306.01|303.61|305.28|302.88|0
1641998450000|2022-01-12 14:40:50|305.89|303.49|306.5|304.1|306.5|304.1|305.89|303.49|0
1641998460000|2022-01-12 14:41:00|306.38|303.98|307.61|305.21|307.73|305.33|306.38|303.98|0
1641998470000|2022-01-12 14:41:10|307.49|305.09|307.36|304.96|307.61|305.21|307.36|304.96|0
1641998480000|2022-01-12 14:41:20|307.49|305.09|308.41|306.01|308.41|306.01|307.49|305.09|0
1641998490000|2022-01-12 14:41:30|308.72|306.32|309.34|306.94|309.34|306.94|308.72|306.32|0
1641998500000|2022-01-12 14:41:40|309.71|307.31|309.9|307.5|309.96|307.56|309.71|307.31|0
1641998510000|2022-01-12 14:41:50|309.34|306.94|309.34|306.94|309.46|307.06|309.34|306.94|0
1641998520000|2022-01-12 14:42:00|309.21|306.81|308.47|306.07|309.21|306.81|308.47|306.07|0
1641998530000|2022-01-12 14:42:10|308.84|306.44|308.97|306.57|308.97|306.57|308.84|306.44|0
1641998540000|2022-01-12 14:42:20|308.72|306.32|309.46|307.06|309.46|307.06|308.72|306.32|0
1641998550000|2022-01-12 14:42:30|309.58|307.18|309.21|306.81|309.58|307.18|309.21|306.81|0
1641998560000|2022-01-12 14:42:40|308.97|306.57|308.72|306.32|308.97|306.57|308.6|306.2|0
1641998570000|2022-01-12 14:42:50|308.6|306.2|308.1|305.7|308.6|306.2|308.1|305.7|0
1641998580000|2022-01-12 14:43:00|307.98|305.58|307.98|305.58|308.47|306.07|307.98|305.58|0
1641998590000|2022-01-12 14:43:10|308.22|305.82|307.36|304.96|308.22|305.82|307.36|304.96|0
1641998600000|2022-01-12 14:43:20|307.24|304.84|307.98|305.58|307.98|305.58|307.24|304.84|0
1641998610000|2022-01-12 14:43:30|307.85|305.45|307.85|305.45|308.1|305.7|307.85|305.45|0
1641998620000|2022-01-12 14:43:40|308.22|305.82|308.22|305.82|308.22|305.82|308.22|305.82|0
1641998630000|2022-01-12 14:43:50|308.47|306.07|308.22|305.82|308.47|306.07|308.22|305.82|0
1641998640000|2022-01-12 14:44:00|308.1|305.7|307.24|304.84|308.1|305.7|307.24|304.84|0
1641998650000|2022-01-12 14:44:10|307.85|305.45|307.73|305.33|308.1|305.7|307.73|305.33|0
1641998660000|2022-01-12 14:44:20|307.85|305.45|307.85|305.45|307.98|305.58|307.73|305.33|0
1641998670000|2022-01-12 14:44:30|307.98|305.58|307.73|305.33|307.98|305.58|307.73|305.33|0
1641998680000|2022-01-12 14:44:40|307.61|305.21|307.73|305.33|307.73|305.33|307.36|304.96|0
1641998690000|2022-01-12 14:44:50|307.98|305.58|308.1|305.7|308.22|305.82|307.98|305.58|0
1641998700000|2022-01-12 14:45:00|307.85|305.45|306.01|303.61|307.85|305.45|306.01|303.61|0
1641998710000|2022-01-12 14:45:10|306.38|303.98|307.48|305.08|307.48|305.08|306.38|303.98|0
1641998720000|2022-01-12 14:45:20|307.43|305.03|306.5|304.1|307.43|305.03|306.5|304.1|0
1641998730000|2022-01-12 14:45:30|306.25|303.85|306.13|303.73|306.25|303.85|305.76|303.36|0
1641998740000|2022-01-12 14:45:40|306.62|304.22|306.62|304.22|306.87|304.47|306.62|304.22|0
1641998750000|2022-01-12 14:45:50|306.5|304.1|306.38|303.98|306.62|304.22|306.25|303.85|0
1641998760000|2022-01-12 14:46:00|306.25|303.85|306.5|304.1|306.75|304.35|306.25|303.85|0
1641998770000|2022-01-12 14:46:10|306.38|303.98|306.01|303.61|306.38|303.98|306.01|303.61|0
1641998780000|2022-01-12 14:46:20|306.5|304.1|306.25|303.85|306.5|304.1|306.01|303.61|0
1641998790000|2022-01-12 14:46:30|306.44|304.04|306.38|303.98|306.5|304.1|306.38|303.98|0
1641998800000|2022-01-12 14:46:40|306.25|303.85|307.11|304.71|307.11|304.71|306.25|303.85|0
1641998810000|2022-01-12 14:46:50|307.24|304.84|307.24|304.84|307.24|304.84|307.11|304.71|0
1641998820000|2022-01-12 14:47:00|306.87|304.47|308.22|305.82|308.22|305.82|306.87|304.47|0
1641998830000|2022-01-12 14:47:10|308.1|305.7|307.98|305.58|308.1|305.7|307.24|304.84|0
1641998840000|2022-01-12 14:47:20|308.22|305.82|307.85|305.45|308.22|305.82|307.61|305.21|0
1641998850000|2022-01-12 14:47:30|308.1|305.7|307.61|305.21|308.1|305.7|307.61|305.21|0
1641998860000|2022-01-12 14:47:40|307.85|305.45|307.85|305.45|307.98|305.58|307.85|305.45|0
1641998870000|2022-01-12 14:47:50|307.98|305.58|307.98|305.58|307.98|305.58|307.85|305.45|0
1641998880000|2022-01-12 14:48:00|307.61|305.21|307.48|305.08|307.85|305.45|307.48|305.08|0
1641998890000|2022-01-12 14:48:10|307.85|305.45|307.73|305.33|307.85|305.45|307.36|304.96|0
1641998900000|2022-01-12 14:48:20|307.85|305.45|307.98|305.58|307.98|305.58|307.85|305.45|0
1641998910000|2022-01-12 14:48:30|307.73|305.33|306.74|304.34|307.73|305.33|306.74|304.34|0
1641998920000|2022-01-12 14:48:40|306.62|304.22|305.89|303.49|306.62|304.22|305.64|303.24|0
1641998930000|2022-01-12 14:48:50|305.64|303.24|305.76|303.36|305.89|303.49|305.64|303.24|0
1641998940000|2022-01-12 14:49:00|306.01|303.61|305.89|303.49|306.01|303.61|305.64|303.24|0
1641998950000|2022-01-12 14:49:10|305.83|303.43|305.52|303.12|305.83|303.43|305.52|303.12|0
1641998960000|2022-01-12 14:49:20|305.27|302.87|305.76|303.36|305.76|303.36|305.15|302.75|0
1641998970000|2022-01-12 14:49:30|305.52|303.12|305.64|303.24|306.01|303.61|305.52|303.12|0
1641998980000|2022-01-12 14:49:40|305.52|303.12|306.25|303.85|306.25|303.85|305.52|303.12|0
1641998990000|2022-01-12 14:49:50|305.88|303.48|306.13|303.73|306.13|303.73|305.88|303.48|0
1641999000000|2022-01-12 14:50:00|305.27|302.87|306.13|303.73|306.13|303.73|305.27|302.87|0
1641999010000|2022-01-12 14:50:10|306.38|303.98|306.38|303.98|306.5|304.1|306.01|303.61|0
1641999020000|2022-01-12 14:50:20|306.13|303.73|306.25|303.85|306.25|303.85|306.13|303.73|0
1641999030000|2022-01-12 14:50:30|306.13|303.73|306.38|303.98|306.38|303.98|306.13|303.73|0
1641999040000|2022-01-12 14:50:40|306.13|303.73|305.88|303.48|306.13|303.73|305.76|303.36|0
1641999050000|2022-01-12 14:50:50|305.95|303.55|305.76|303.36|306.13|303.73|305.76|303.36|0
1641999060000|2022-01-12 14:51:00|305.64|303.24|305.52|303.12|305.7|303.3|305.39|302.99|0
1641999070000|2022-01-12 14:51:10|305.15|302.75|303.93|301.53|305.15|302.75|303.93|301.53|0
1641999080000|2022-01-12 14:51:20|304.41|302.01|304.41|302.01|304.66|302.26|304.41|302.01|0
1641999090000|2022-01-12 14:51:30|304.54|302.14|304.41|302.01|304.54|302.14|304.41|302.01|0
1641999100000|2022-01-12 14:51:40|304.54|302.14|304.9|302.5|304.9|302.5|304.54|302.14|0
1641999110000|2022-01-12 14:51:50|305.03|302.63|304.78|302.38|305.27|302.87|304.54|302.14|0
1641999120000|2022-01-12 14:52:00|304.54|302.14|304.66|302.26|304.78|302.38|304.54|302.14|0
1641999130000|2022-01-12 14:52:10|304.54|302.14|304.54|302.14|304.54|302.14|304.41|302.01|0
1641999140000|2022-01-12 14:52:20|304.17|301.77|304.41|302.01|304.41|302.01|304.17|301.77|0
1641999150000|2022-01-12 14:52:30|304.29|301.89|303.44|301.04|304.29|301.89|303.44|301.04|0
1641999160000|2022-01-12 14:52:40|303.56|301.16|303.31|300.91|303.56|301.16|303.31|300.91|0
1641999170000|2022-01-12 14:52:50|302.95|300.55|302.95|300.55|303.07|300.67|302.95|300.55|0
1641999180000|2022-01-12 14:53:00|302.58|300.18|302.46|300.06|302.58|300.18|302.34|299.94|0
1641999190000|2022-01-12 14:53:10|302.22|299.82|302.34|299.94|302.58|300.18|302.22|299.82|0
1641999200000|2022-01-12 14:53:20|302.46|300.06|302.22|299.82|302.46|300.06|302.22|299.82|0
1641999210000|2022-01-12 14:53:30|302.34|299.94|302.83|300.43|303.19|300.79|302.34|299.94|0
1641999220000|2022-01-12 14:53:40|302.95|300.55|303.07|300.67|303.07|300.67|302.95|300.55|0
1641999230000|2022-01-12 14:53:50|302.95|300.55|303.19|300.79|303.31|300.91|302.95|300.55|0
1641999240000|2022-01-12 14:54:00|302.95|300.55|302.7|300.3|302.95|300.55|302.7|300.3|0
1641999250000|2022-01-12 14:54:10|302.95|300.55|302.83|300.43|303.19|300.79|302.83|300.43|0
1641999260000|2022-01-12 14:54:20|302.7|300.3|303.07|300.67|303.07|300.67|302.7|300.3|0
1641999270000|2022-01-12 14:54:30|302.83|300.43|303.07|300.67|303.07|300.67|302.83|300.43|0
1641999280000|2022-01-12 14:54:40|302.95|300.55|303.19|300.79|303.19|300.79|302.95|300.55|0
1641999290000|2022-01-12 14:54:50|303.07|300.67|303.07|300.67|303.31|300.91|303.07|300.67|0
1641999300000|2022-01-12 14:55:00|303.19|300.79|303.31|300.91|303.31|300.91|303.19|300.79|0
1641999310000|2022-01-12 14:55:10|303.07|300.67|303.07|300.67|303.07|300.67|303.07|300.67|0
1641999320000|2022-01-12 14:55:20|304.41|302.01|304.41|302.01|304.78|302.38|304.41|302.01|0
1641999330000|2022-01-12 14:55:30|303.92|301.52|303.92|301.52|303.92|301.52|303.8|301.4|0
1641999340000|2022-01-12 14:55:40|304.41|302.01|304.05|301.65|304.41|302.01|304.05|301.65|0
1641999350000|2022-01-12 14:55:50|304.17|301.77|304.53|302.13|304.66|302.26|304.17|301.77|0
1641999360000|2022-01-12 14:56:00|304.29|301.89|304.41|302.01|304.41|302.01|304.23|301.83|0
1641999370000|2022-01-12 14:56:10|304.29|301.89|303.92|301.52|304.29|301.89|303.68|301.28|0
1641999380000|2022-01-12 14:56:20|304.05|301.65|303.8|301.4|304.05|301.65|303.8|301.4|0
1641999390000|2022-01-12 14:56:30|303.68|301.28|303.07|300.67|303.68|301.28|303.07|300.67|0
1641999400000|2022-01-12 14:56:40|302.95|300.55|302.58|300.18|302.95|300.55|302.58|300.18|0
1641999410000|2022-01-12 14:56:50|302.46|300.06|302.95|300.55|302.95|300.55|302.46|300.06|0
1641999420000|2022-01-12 14:57:00|303.31|300.91|303.44|301.04|303.44|301.04|303.19|300.79|0
1641999430000|2022-01-12 14:57:10|303.31|300.91|303.07|300.67|303.44|301.04|303.07|300.67|0
1641999440000|2022-01-12 14:57:20|302.7|300.3|302.83|300.43|302.83|300.43|302.7|300.3|0
1641999450000|2022-01-12 14:57:30|302.77|300.37|302.58|300.18|302.77|300.37|302.58|300.18|0
1641999460000|2022-01-12 14:57:40|302.46|300.06|302.7|300.3|302.7|300.3|302.46|300.06|0
1641999470000|2022-01-12 14:57:50|302.83|300.43|302.83|300.43|303.07|300.67|302.83|300.43|0
1641999480000|2022-01-12 14:58:00|302.7|300.3|302.7|300.3|302.95|300.55|302.7|300.3|0
1641999490000|2022-01-12 14:58:10|302.95|300.55|302.34|299.94|302.95|300.55|302.22|299.82|0
1641999500000|2022-01-12 14:58:20|302.46|300.06|302.58|300.18|302.58|300.18|302.34|299.94|0
1641999510000|2022-01-12 14:58:30|302.7|300.3|302.46|300.06|302.7|300.3|302.46|300.06|0
1641999520000|2022-01-12 14:58:40|302.34|299.94|302.22|299.82|302.34|299.94|302.22|299.82|0
1641999530000|2022-01-12 14:58:50|302.09|299.69|302.34|299.94|302.34|299.94|302.09|299.69|0
1641999540000|2022-01-12 14:59:00|302.22|299.82|302.22|299.82|302.22|299.82|302.09|299.69|0
1641999550000|2022-01-12 14:59:10|301.73|299.33|302.22|299.82|302.22|299.82|301.61|299.21|0
1641999560000|2022-01-12 14:59:20|302.09|299.69|301.61|299.21|302.09|299.69|301.61|299.21|0
1641999570000|2022-01-12 14:59:30|301.73|299.33|301.49|299.09|301.73|299.33|301.49|299.09|0
1641999580000|2022-01-12 14:59:40|301.61|299.21|301.73|299.33|301.85|299.45|301.61|299.21|0
1641999590000|2022-01-12 14:59:50|301.85|299.45|301.73|299.33|301.85|299.45|301.73|299.33|0
1641999600000|2022-01-12 15:00:00|301.49|299.09|301|298.6|301.49|299.09|300.76|298.36|0
1641999610000|2022-01-12 15:00:10|301.37|298.97|301.73|299.33|301.73|299.33|301.37|298.97|0
1641999620000|2022-01-12 15:00:20|301.61|299.21|301.12|298.72|302.09|299.69|301.12|298.72|0
1641999630000|2022-01-12 15:00:30|300.64|298.24|300.64|298.24|300.76|298.36|300.15|297.75|0
1641999640000|2022-01-12 15:00:40|300.76|298.36|301|298.6|301.12|298.72|300.76|298.36|0
1641999650000|2022-01-12 15:00:50|300.76|298.36|301.12|298.72|301.24|298.84|300.76|298.36|0
1641999660000|2022-01-12 15:01:00|301.24|298.84|301.97|299.57|302.09|299.69|301.24|298.84|0
1641999670000|2022-01-12 15:01:10|302.46|300.06|302.58|300.18|302.95|300.55|302.46|300.06|0
1641999680000|2022-01-12 15:01:20|302.22|299.82|302.34|299.94|302.34|299.94|302.09|299.69|0
1641999690000|2022-01-12 15:01:30|302.22|299.82|301.97|299.57|302.22|299.82|301.97|299.57|0
1641999700000|2022-01-12 15:01:40|302.09|299.69|302.09|299.69|302.09|299.69|301.97|299.57|0
1641999710000|2022-01-12 15:01:50|302.22|299.82|302.22|299.82|302.22|299.82|302.09|299.69|0
1641999720000|2022-01-12 15:02:00|302.34|299.94|302.21|299.81|302.46|300.06|302.09|299.69|0
1641999730000|2022-01-12 15:02:10|302.09|299.69|301.61|299.21|302.09|299.69|301.61|299.21|0
1641999740000|2022-01-12 15:02:20|301.85|299.45|301.85|299.45|301.97|299.57|301.73|299.33|0
1641999750000|2022-01-12 15:02:30|301.73|299.33|301.61|299.21|301.73|299.33|301.61|299.21|0
1641999760000|2022-01-12 15:02:40|301.97|299.57|301.61|299.21|301.97|299.57|301.61|299.21|0
1641999770000|2022-01-12 15:02:50|301.49|299.09|301.49|299.09|301.49|299.09|301.49|299.09|0
1641999780000|2022-01-12 15:03:00|301.73|299.33|301.73|299.33|301.85|299.45|301.49|299.09|0
1641999790000|2022-01-12 15:03:10|301.85|299.45|301.85|299.45|301.97|299.57|301.61|299.21|0
1641999800000|2022-01-12 15:03:20|302.09|299.69|302.64|300.24|302.64|300.24|302.09|299.69|0
1641999810000|2022-01-12 15:03:30|302.82|300.42|303.19|300.79|303.19|300.79|302.7|300.3|0
1641999820000|2022-01-12 15:03:40|303.07|300.67|302.94|300.54|303.31|300.91|302.94|300.54|0
1641999830000|2022-01-12 15:03:50|302.82|300.42|302.7|300.3|302.82|300.42|302.58|300.18|0
1641999840000|2022-01-12 15:04:00|302.58|300.18|302.94|300.54|303.07|300.67|302.58|300.18|0
1641999850000|2022-01-12 15:04:10|303.19|300.79|303.07|300.67|303.31|300.91|302.94|300.54|0
1641999860000|2022-01-12 15:04:20|303.19|300.79|302.7|300.3|303.19|300.79|302.7|300.3|0
1641999870000|2022-01-12 15:04:30|302.58|300.18|302.58|300.18|302.58|300.18|302.34|299.94|0
1641999880000|2022-01-12 15:04:40|302.7|300.3|302.64|300.24|302.94|300.54|302.64|300.24|0
1641999890000|2022-01-12 15:04:50|302.34|299.94|302.34|299.94|302.46|300.06|302.34|299.94|0
1641999900000|2022-01-12 15:05:00|302.46|300.06|302.94|300.54|302.94|300.54|302.46|300.06|0
1641999910000|2022-01-12 15:05:10|302.7|300.3|303.07|300.67|303.07|300.67|302.7|300.3|0
1641999920000|2022-01-12 15:05:20|302.94|300.54|302.82|300.42|302.94|300.54|302.82|300.42|0
1641999930000|2022-01-12 15:05:30|302.94|300.54|303.68|301.28|303.68|301.28|302.94|300.54|0
1641999940000|2022-01-12 15:05:40|303.92|301.52|303.68|301.28|303.92|301.52|303.68|301.28|0
1641999950000|2022-01-12 15:05:50|303.43|301.03|303.55|301.15|303.68|301.28|303.43|301.03|0
1641999960000|2022-01-12 15:06:00|303.43|301.03|303.31|300.91|303.43|301.03|303.19|300.79|0
1641999970000|2022-01-12 15:06:10|303.43|301.03|303.55|301.15|303.55|301.15|303.43|301.03|0
1641999980000|2022-01-12 15:06:20|303.68|301.28|303.8|301.4|303.92|301.52|303.55|301.15|0
1641999990000|2022-01-12 15:06:30|303.92|301.52|304.04|301.64|304.04|301.64|303.92|301.52|0
1642000000000|2022-01-12 15:06:40|303.92|301.52|304.04|301.64|304.04|301.64|303.8|301.4|0
1642000010000|2022-01-12 15:06:50|303.8|301.4|303.92|301.52|304.04|301.64|303.8|301.4|0
1642000020000|2022-01-12 15:07:00|304.04|301.64|304.16|301.76|304.16|301.76|304.04|301.64|0
1642000030000|2022-01-12 15:07:10|304.04|301.64|303.8|301.4|304.04|301.64|303.8|301.4|0
1642000040000|2022-01-12 15:07:20|303.68|301.28|303.68|301.28|303.68|301.28|303.55|301.15|0
1642000050000|2022-01-12 15:07:30|303.55|301.15|302.58|300.18|303.55|301.15|302.58|300.18|0
1642000060000|2022-01-12 15:07:40|302.21|299.81|302.33|299.93|302.33|299.93|302.21|299.81|0
1642000070000|2022-01-12 15:07:50|302.46|300.06|302.33|299.93|302.58|300.18|302.33|299.93|0
1642000080000|2022-01-12 15:08:00|302.21|299.81|301.36|298.96|302.21|299.81|301.36|298.96|0
1642000090000|2022-01-12 15:08:10|301.24|298.84|300.88|298.48|301.24|298.84|300.88|298.48|0
1642000100000|2022-01-12 15:08:20|300.76|298.36|300.63|298.23|300.76|298.36|300.51|298.11|0
1642000110000|2022-01-12 15:08:30|300.88|298.48|300.76|298.36|300.88|298.48|300.63|298.23|0
1642000120000|2022-01-12 15:08:40|300.63|298.23|300.63|298.23|300.63|298.23|300.63|298.23|0
1642000130000|2022-01-12 15:08:50|300.76|298.36|301|298.6|301|298.6|300.76|298.36|0
1642000140000|2022-01-12 15:09:00|300.88|298.48|300.88|298.48|300.94|298.54|300.75|298.35|0
1642000150000|2022-01-12 15:09:10|301|298.6|297.78|295.38|301|298.6|297.78|295.38|0
1642000160000|2022-01-12 15:09:20|297.9|295.5|297.66|295.26|297.9|295.5|297.66|295.26|0
1642000170000|2022-01-12 15:09:30|297.41|295.01|296.93|294.53|297.41|295.01|296.93|294.53|0
1642000180000|2022-01-12 15:09:40|296.81|294.41|296.81|294.41|296.81|294.41|296.69|294.29|0
1642000190000|2022-01-12 15:09:50|296.93|294.53|296.81|294.41|296.93|294.53|296.81|294.41|0
1642000200000|2022-01-12 15:10:00|296.69|294.29|296.81|294.41|296.81|294.41|296.69|294.29|0
1642000210000|2022-01-12 15:10:10|296.69|294.29|296.69|294.29|296.81|294.41|296.69|294.29|0
1642000220000|2022-01-12 15:10:20|296.57|294.17|296.45|294.05|296.57|294.17|296.45|294.05|0
1642000230000|2022-01-12 15:10:30|296.57|294.17|296.45|294.05|296.57|294.17|296.45|294.05|0
1642000240000|2022-01-12 15:10:40|296.57|294.17|296.32|293.92|296.57|294.17|296.32|293.92|0
1642000250000|2022-01-12 15:10:50|296.45|294.05|296.45|294.05|296.45|294.05|296.32|293.92|0
1642000260000|2022-01-12 15:11:00|296.2|293.8|296.45|294.05|296.57|294.17|296.2|293.8|0
1642000270000|2022-01-12 15:11:10|296.57|294.17|296.69|294.29|296.69|294.29|296.45|294.05|0
1642000280000|2022-01-12 15:11:20|296.81|294.41|296.93|294.53|297.05|294.65|296.81|294.41|0
1642000290000|2022-01-12 15:11:30|297.05|294.65|296.93|294.53|297.05|294.65|296.81|294.41|0
1642000300000|2022-01-12 15:11:40|297.05|294.65|296.81|294.41|297.17|294.77|296.81|294.41|0
1642000310000|2022-01-12 15:11:50|296.93|294.53|296.93|294.53|296.93|294.53|296.81|294.41|0
1642000320000|2022-01-12 15:12:00|296.81|294.41|296.93|294.53|296.93|294.53|296.69|294.29|0
1642000330000|2022-01-12 15:12:10|297.05|294.65|297.05|294.65|297.05|294.65|296.93|294.53|0
1642000340000|2022-01-12 15:12:20|297.17|294.77|297.66|295.26|297.66|295.26|297.17|294.77|0
1642000350000|2022-01-12 15:12:30|297.53|295.13|297.53|295.13|297.66|295.26|297.41|295.01|0
1642000360000|2022-01-12 15:12:40|297.41|295.01|296.93|294.53|297.41|295.01|296.93|294.53|0
1642000370000|2022-01-12 15:12:50|297.05|294.65|297.17|294.77|297.17|294.77|297.05|294.65|0
1642000380000|2022-01-12 15:13:00|297.05|294.65|296.93|294.53|297.05|294.65|296.93|294.53|0
1642000390000|2022-01-12 15:13:10|297.05|294.65|296.87|294.47|297.05|294.65|296.81|294.41|0
1642000400000|2022-01-12 15:13:20|296.69|294.29|296.69|294.29|296.69|294.29|296.57|294.17|0
1642000410000|2022-01-12 15:13:30|296.57|294.17|296.44|294.04|296.57|294.17|296.44|294.04|0
1642000420000|2022-01-12 15:13:40|296.32|293.92|296.44|294.04|296.44|294.04|296.32|293.92|0
1642000430000|2022-01-12 15:13:50|296.32|293.92|296.08|293.68|296.32|293.92|296.08|293.68|0
1642000440000|2022-01-12 15:14:00|296.32|293.92|295.84|293.44|296.32|293.92|295.72|293.32|0
1642000450000|2022-01-12 15:14:10|295.96|293.56|296.2|293.8|296.2|293.8|295.96|293.56|0
1642000460000|2022-01-12 15:14:20|295.96|293.56|295.96|293.56|296.08|293.68|295.96|293.56|0
1642000470000|2022-01-12 15:14:30|296.08|293.68|296.2|293.8|296.2|293.8|296.08|293.68|0
1642000480000|2022-01-12 15:14:40|296.32|293.92|296.44|294.04|296.44|294.04|296.32|293.92|0
1642000490000|2022-01-12 15:14:50|296.56|294.16|296.44|294.04|296.56|294.16|296.44|294.04|0
1642000500000|2022-01-12 15:15:00|296.32|293.92|296.44|294.04|296.44|294.04|296.32|293.92|0
1642000510000|2022-01-12 15:15:10|296.56|294.16|296.81|294.41|296.81|294.41|296.56|294.16|0
1642000520000|2022-01-12 15:15:20|297.17|294.77|297.17|294.77|297.29|294.89|297.17|294.77|0
1642000530000|2022-01-12 15:15:30|297.41|295.01|297.66|295.26|297.66|295.26|297.41|295.01|0
1642000540000|2022-01-12 15:15:40|297.78|295.38|297.9|295.5|298.02|295.62|297.78|295.38|0
1642000550000|2022-01-12 15:15:50|297.41|295.01|297.17|294.77|297.41|295.01|297.05|294.65|0
1642000560000|2022-01-12 15:16:00|297.29|294.89|297.53|295.13|297.53|295.13|297.29|294.89|0
1642000570000|2022-01-12 15:16:10|297.41|295.01|298.02|295.62|298.14|295.74|297.41|295.01|0
1642000580000|2022-01-12 15:16:20|297.9|295.5|298.02|295.62|298.02|295.62|297.9|295.5|0
1642000590000|2022-01-12 15:16:30|298.14|295.74|298.14|295.74|298.26|295.86|298.14|295.74|0
1642000600000|2022-01-12 15:16:40|298.38|295.98|298.38|295.98|298.5|296.1|298.38|295.98|0
1642000610000|2022-01-12 15:16:50|298.14|295.74|297.9|295.5|298.14|295.74|297.9|295.5|0
1642000620000|2022-01-12 15:17:00|297.53|295.13|297.65|295.25|297.65|295.25|297.53|295.13|0
1642000630000|2022-01-12 15:17:10|297.53|295.13|297.53|295.13|297.65|295.25|297.53|295.13|0
1642000640000|2022-01-12 15:17:20|297.29|294.89|297.29|294.89|297.53|295.13|297.29|294.89|0
1642000650000|2022-01-12 15:17:30|297.41|295.01|297.41|295.01|297.53|295.13|297.41|295.01|0
1642000660000|2022-01-12 15:17:40|297.65|295.25|297.29|294.89|297.65|295.25|297.29|294.89|0
1642000670000|2022-01-12 15:17:50|297.53|295.13|297.53|295.13|297.65|295.25|297.53|295.13|0
1642000680000|2022-01-12 15:18:00|297.65|295.25|297.41|295.01|297.65|295.25|297.41|295.01|0
1642000690000|2022-01-12 15:18:10|297.29|294.89|297.41|295.01|297.41|295.01|297.17|294.77|0
1642000700000|2022-01-12 15:18:20|297.29|294.89|297.29|294.89|297.29|294.89|297.29|294.89|0
1642000710000|2022-01-12 15:18:30|297.41|295.01|297.29|294.89|297.41|295.01|297.29|294.89|0
1642000720000|2022-01-12 15:18:40|297.23|294.83|297.53|295.13|297.53|295.13|297.17|294.77|0
1642000730000|2022-01-12 15:18:50|297.35|294.95|297.41|295.01|297.41|295.01|297.29|294.89|0
1642000740000|2022-01-12 15:19:00|297.17|294.77|297.17|294.77|297.17|294.77|297.17|294.77|0
1642000750000|2022-01-12 15:19:10|297.29|294.89|297.17|294.77|297.29|294.89|297.17|294.77|0
1642000760000|2022-01-12 15:19:20|297.29|294.89|297.29|294.89|297.29|294.89|297.17|294.77|0
1642000770000|2022-01-12 15:19:30|297.41|295.01|297.05|294.65|297.41|295.01|297.05|294.65|0
1642000780000|2022-01-12 15:19:40|296.93|294.53|296.93|294.53|296.93|294.53|296.93|294.53|0
1642000790000|2022-01-12 15:19:50|297.05|294.65|296.93|294.53|297.05|294.65|296.93|294.53|0
1642000800000|2022-01-12 15:20:00|297.05|294.65|297.05|294.65|297.17|294.77|297.05|294.65|0
1642000810000|2022-01-12 15:20:10|297.17|294.77|296.93|294.53|297.17|294.77|296.93|294.53|0
1642000820000|2022-01-12 15:20:20|296.8|294.4|296.68|294.28|296.93|294.53|296.68|294.28|0
1642000830000|2022-01-12 15:20:30|296.8|294.4|296.8|294.4|296.8|294.4|296.8|294.4|0
1642000840000|2022-01-12 15:20:40|296.68|294.28|296.68|294.28|296.68|294.28|296.68|294.28|0
1642000850000|2022-01-12 15:20:50|296.56|294.16|296.56|294.16|296.56|294.16|296.56|294.16|0
1642000860000|2022-01-12 15:21:00|296.44|294.04|296.32|293.92|296.44|294.04|296.32|293.92|0
1642000870000|2022-01-12 15:21:10|296.56|294.16|296.44|294.04|296.56|294.16|296.44|294.04|0
1642000880000|2022-01-12 15:21:20|296.56|294.16|296.93|294.53|296.93|294.53|296.56|294.16|0
1642000890000|2022-01-12 15:21:30|297.05|294.65|297.17|294.77|297.17|294.77|297.05|294.65|0
1642000900000|2022-01-12 15:21:40|297.41|295.01|297.41|295.01|297.41|295.01|297.29|294.89|0
1642000910000|2022-01-12 15:21:50|297.35|294.95|297.53|295.13|297.65|295.25|297.35|294.95|0
1642000920000|2022-01-12 15:22:00|297.29|294.89|297.65|295.25|297.65|295.25|297.29|294.89|0
1642000930000|2022-01-12 15:22:10|297.53|295.13|297.53|295.13|297.65|295.25|297.53|295.13|0
1642000940000|2022-01-12 15:22:20|297.65|295.25|297.77|295.37|297.77|295.37|297.65|295.25|0
1642000950000|2022-01-12 15:22:30|297.65|295.25|297.65|295.25|297.77|295.37|297.65|295.25|0
1642000960000|2022-01-12 15:22:40|298.02|295.62|298.38|295.98|298.5|296.1|298.02|295.62|0
1642000970000|2022-01-12 15:22:50|298.5|296.1|298.87|296.47|298.87|296.47|298.44|296.04|0
1642000980000|2022-01-12 15:23:00|298.38|295.98|298.26|295.86|298.5|296.1|298.26|295.86|0
1642000990000|2022-01-12 15:23:10|298.14|295.74|298.14|295.74|298.2|295.8|298.14|295.74|0
1642001000000|2022-01-12 15:23:20|298.26|295.86|298.38|295.98|298.38|295.98|298.26|295.86|0
1642001010000|2022-01-12 15:23:30|298.14|295.74|297.89|295.49|298.14|295.74|297.89|295.49|0
1642001020000|2022-01-12 15:23:40|297.84|295.44|297.77|295.37|297.89|295.49|297.77|295.37|0
1642001030000|2022-01-12 15:23:50|297.89|295.49|298.02|295.62|298.14|295.74|297.89|295.49|0
1642001040000|2022-01-12 15:24:00|297.89|295.49|298.02|295.62|298.02|295.62|297.77|295.37|0
1642001050000|2022-01-12 15:24:10|297.89|295.49|298.14|295.74|298.14|295.74|297.77|295.37|0
1642001060000|2022-01-12 15:24:20|298.02|295.62|298.02|295.62|298.02|295.62|297.77|295.37|0
1642001070000|2022-01-12 15:24:30|298.14|295.74|298.14|295.74|298.14|295.74|298.02|295.62|0
1642001080000|2022-01-12 15:24:40|298.26|295.86|298.26|295.86|298.26|295.86|298.14|295.74|0
1642001090000|2022-01-12 15:24:50|298.14|295.74|298.26|295.86|298.26|295.86|298.14|295.74|0
1642001100000|2022-01-12 15:25:00|298.14|295.74|298.14|295.74|298.14|295.74|298.14|295.74|0
1642001110000|2022-01-12 15:25:10|298.26|295.86|298.26|295.86|298.26|295.86|298.26|295.86|0
1642001120000|2022-01-12 15:25:20|298.38|295.98|298.74|296.34|298.74|296.34|298.38|295.98|0
1642001130000|2022-01-12 15:25:30|298.87|296.47|299.35|296.95|299.35|296.95|298.87|296.47|0
1642001140000|2022-01-12 15:25:40|299.6|297.2|299.11|296.71|299.6|297.2|299.11|296.71|0
1642001150000|2022-01-12 15:25:50|299.23|296.83|298.99|296.59|299.23|296.83|298.99|296.59|0
1642001160000|2022-01-12 15:26:00|298.81|296.41|298.62|296.22|298.99|296.59|298.62|296.22|0
1642001170000|2022-01-12 15:26:10|298.5|296.1|298.26|295.86|298.5|296.1|298.14|295.74|0
1642001180000|2022-01-12 15:26:20|298.14|295.74|298.32|295.92|298.38|295.98|298.14|295.74|0
1642001190000|2022-01-12 15:26:30|298.26|295.86|298.74|296.34|298.74|296.34|298.26|295.86|0
1642001200000|2022-01-12 15:26:40|298.87|296.47|298.87|296.47|298.87|296.47|298.74|296.34|0
1642001210000|2022-01-12 15:26:50|298.74|296.34|298.74|296.34|298.74|296.34|298.62|296.22|0
1642001220000|2022-01-12 15:27:00|298.62|296.22|298.5|296.1|298.62|296.22|298.38|295.98|0
1642001230000|2022-01-12 15:27:10|298.38|295.98|298.87|296.47|298.87|296.47|298.38|295.98|0
1642001240000|2022-01-12 15:27:20|298.99|296.59|298.99|296.59|298.99|296.59|298.99|296.59|0
1642001250000|2022-01-12 15:27:30|298.87|296.47|298.99|296.59|298.99|296.59|298.87|296.47|0
1642001260000|2022-01-12 15:27:40|298.87|296.47|298.74|296.34|298.87|296.47|298.74|296.34|0
1642001270000|2022-01-12 15:27:50|298.99|296.59|298.87|296.47|299.11|296.71|298.87|296.47|0
1642001280000|2022-01-12 15:28:00|298.74|296.34|298.62|296.22|298.87|296.47|298.62|296.22|0
1642001290000|2022-01-12 15:28:10|298.87|296.47|298.99|296.59|298.99|296.59|298.87|296.47|0
1642001300000|2022-01-12 15:28:20|299.11|296.71|299.17|296.77|299.23|296.83|299.11|296.71|0
1642001310000|2022-01-12 15:28:30|299.11|296.71|299.11|296.71|299.17|296.77|299.11|296.71|0
1642001320000|2022-01-12 15:28:40|299.23|296.83|299.6|297.2|299.6|297.2|299.11|296.71|0
1642001330000|2022-01-12 15:28:50|299.72|297.32|299.47|297.07|299.72|297.32|299.47|297.07|0
1642001340000|2022-01-12 15:29:00|299.72|297.32|299.6|297.2|299.84|297.44|299.6|297.2|0
1642001350000|2022-01-12 15:29:10|299.84|297.44|300.03|297.63|300.03|297.63|299.84|297.44|0
1642001360000|2022-01-12 15:29:20|299.84|297.44|299.96|297.56|299.96|297.56|299.84|297.44|0
1642001370000|2022-01-12 15:29:30|299.84|297.44|299.84|297.44|299.84|297.44|299.84|297.44|0
1642001380000|2022-01-12 15:29:40|299.96|297.56|299.72|297.32|299.96|297.56|299.72|297.32|0
1642001390000|2022-01-12 15:29:50|299.84|297.44|299.96|297.56|299.96|297.56|299.84|297.44|0
1642001400000|2022-01-12 15:30:00|299.72|297.32|299.35|296.95|299.72|297.32|299.35|296.95|0
1642001410000|2022-01-12 15:30:10|299.23|296.83|299.11|296.71|299.23|296.83|299.11|296.71|0
1642001420000|2022-01-12 15:30:20|299.23|296.83|299.72|297.32|299.84|297.44|299.23|296.83|0
1642001430000|2022-01-12 15:30:30|300.08|297.68|300.21|297.81|300.21|297.81|300.08|297.68|0
1642001440000|2022-01-12 15:30:40|300.08|297.68|300.08|297.68|300.21|297.81|300.08|297.68|0
1642001450000|2022-01-12 15:30:50|300.21|297.81|300.57|298.17|300.57|298.17|300.21|297.81|0
1642001460000|2022-01-12 15:31:00|300.45|298.05|300.57|298.17|300.69|298.29|300.45|298.05|0
1642001470000|2022-01-12 15:31:10|300.69|298.29|300.69|298.29|300.69|298.29|300.57|298.17|0
1642001480000|2022-01-12 15:31:20|301.31|298.91|301.98|299.58|301.98|299.58|301.31|298.91|0
1642001490000|2022-01-12 15:31:30|301.92|299.52|302.04|299.64|302.04|299.64|301.79|299.39|0
1642001500000|2022-01-12 15:31:40|302.53|300.13|302.41|300.01|302.53|300.13|302.41|300.01|0
1642001510000|2022-01-12 15:31:50|302.16|299.76|302.41|300.01|302.41|300.01|302.16|299.76|0
1642001520000|2022-01-12 15:32:00|302.53|300.13|303.27|300.87|303.27|300.87|302.53|300.13|0
1642001530000|2022-01-12 15:32:10|303.51|301.11|303.51|301.11|303.51|301.11|303.27|300.87|0
1642001540000|2022-01-12 15:32:20|303.88|301.48|303.64|301.24|303.88|301.48|303.64|301.24|0
1642001550000|2022-01-12 15:32:30|304.01|301.61|303.64|301.24|304.13|301.73|303.64|301.24|0
1642001560000|2022-01-12 15:32:40|303.88|301.48|303.88|301.48|304.13|301.73|303.88|301.48|0
1642001570000|2022-01-12 15:32:50|304.01|301.61|303.51|301.11|304.01|301.61|303.51|301.11|0
1642001580000|2022-01-12 15:33:00|303.76|301.36|303.39|300.99|303.76|301.36|303.39|300.99|0
1642001590000|2022-01-12 15:33:10|303.14|300.74|302.9|300.5|303.14|300.74|302.9|300.5|0
1642001600000|2022-01-12 15:33:20|303.02|300.62|302.78|300.38|303.02|300.62|302.78|300.38|0
1642001610000|2022-01-12 15:33:30|302.72|300.32|302.65|300.25|302.78|300.38|302.65|300.25|0
1642001620000|2022-01-12 15:33:40|302.78|300.38|302.16|299.76|302.78|300.38|302.04|299.64|0
1642001630000|2022-01-12 15:33:50|302.41|300.01|302.41|300.01|302.53|300.13|302.41|300.01|0
1642001640000|2022-01-12 15:34:00|302.65|300.25|302.65|300.25|302.78|300.38|302.65|300.25|0
1642001650000|2022-01-12 15:34:10|302.53|300.13|302.65|300.25|302.78|300.38|302.53|300.13|0
1642001660000|2022-01-12 15:34:20|302.53|300.13|302.28|299.88|302.53|300.13|302.28|299.88|0
1642001670000|2022-01-12 15:34:30|302.16|299.76|301.92|299.52|302.16|299.76|301.92|299.52|0
1642001680000|2022-01-12 15:34:40|301.79|299.39|302.16|299.76|302.16|299.76|301.79|299.39|0
1642001690000|2022-01-12 15:34:50|301.92|299.52|302.04|299.64|302.04|299.64|301.79|299.39|0
1642001700000|2022-01-12 15:35:00|301.92|299.52|302.16|299.76|302.16|299.76|301.92|299.52|0
1642001710000|2022-01-12 15:35:10|302.04|299.64|301.92|299.52|302.04|299.64|301.92|299.52|0
1642001720000|2022-01-12 15:35:20|301.79|299.39|301.43|299.03|301.79|299.39|301.43|299.03|0
1642001730000|2022-01-12 15:35:30|301.55|299.15|301.18|298.78|301.55|299.15|301.18|298.78|0
1642001740000|2022-01-12 15:35:40|301.3|298.9|300.94|298.54|301.3|298.9|300.94|298.54|0
1642001750000|2022-01-12 15:35:50|300.81|298.41|301.06|298.66|301.06|298.66|300.81|298.41|0
1642001760000|2022-01-12 15:36:00|301.18|298.78|301.06|298.66|301.18|298.78|301.06|298.66|0
1642001770000|2022-01-12 15:36:10|300.94|298.54|300.81|298.41|301.06|298.66|300.81|298.41|0
1642001780000|2022-01-12 15:36:20|300.94|298.54|301.43|299.03|301.43|299.03|300.94|298.54|0
1642001790000|2022-01-12 15:36:30|301.18|298.78|301.18|298.78|301.18|298.78|301.06|298.66|0
1642001800000|2022-01-12 15:36:40|301.24|298.84|301.18|298.78|301.24|298.84|301.06|298.66|0
1642001810000|2022-01-12 15:36:50|301.3|298.9|301.43|299.03|301.43|299.03|301.3|298.9|0
1642001820000|2022-01-12 15:37:00|301.55|299.15|301.43|299.03|301.55|299.15|301.43|299.03|0
1642001830000|2022-01-12 15:37:10|301.55|299.15|302.53|300.13|302.53|300.13|301.55|299.15|0
1642001840000|2022-01-12 15:37:20|302.41|300.01|302.59|300.19|302.65|300.25|302.41|300.01|0
1642001850000|2022-01-12 15:37:30|302.65|300.25|302.77|300.37|302.9|300.5|302.65|300.25|0
1642001860000|2022-01-12 15:37:40|302.65|300.25|303.14|300.74|303.14|300.74|302.65|300.25|0
1642001870000|2022-01-12 15:37:50|302.77|300.37|302.65|300.25|302.77|300.37|302.65|300.25|0
1642001880000|2022-01-12 15:38:00|302.77|300.37|302.9|300.5|302.96|300.56|302.77|300.37|0
1642001890000|2022-01-12 15:38:10|303.02|300.62|303.51|301.11|303.51|301.11|303.02|300.62|0
1642001900000|2022-01-12 15:38:20|303.39|300.99|304|301.6|304|301.6|303.39|300.99|0
1642001910000|2022-01-12 15:38:30|303.63|301.23|304|301.6|304|301.6|303.63|301.23|0
1642001920000|2022-01-12 15:38:40|304.13|301.73|304.37|301.97|304.5|302.1|304.13|301.73|0
1642001930000|2022-01-12 15:38:50|304.5|302.1|304.74|302.34|304.74|302.34|304.5|302.1|0
1642001940000|2022-01-12 15:39:00|304.87|302.47|305.61|303.21|305.61|303.21|304.87|302.47|0
1642001950000|2022-01-12 15:39:10|306.1|303.7|305.98|303.58|306.1|303.7|305.61|303.21|0
1642001960000|2022-01-12 15:39:20|306.23|303.83|305.98|303.58|306.23|303.83|305.86|303.46|0
1642001970000|2022-01-12 15:39:30|306.47|304.07|306.47|304.07|306.47|304.07|306.35|303.95|0
1642001980000|2022-01-12 15:39:40|306.35|303.95|306.23|303.83|306.47|304.07|306.23|303.83|0
1642001990000|2022-01-12 15:39:50|306.1|303.7|306.6|304.2|306.6|304.2|306.1|303.7|0
1642002000000|2022-01-12 15:40:00|306.72|304.32|305.85|303.45|306.72|304.32|305.85|303.45|0
1642002010000|2022-01-12 15:40:10|305.98|303.58|306.1|303.7|306.23|303.83|305.98|303.58|0
1642002020000|2022-01-12 15:40:20|305.73|303.33|305.36|302.96|305.73|303.33|305.36|302.96|0
1642002030000|2022-01-12 15:40:30|304.87|302.47|304.87|302.47|304.99|302.59|304.87|302.47|0
1642002040000|2022-01-12 15:40:40|304.74|302.34|305.36|302.96|305.36|302.96|304.74|302.34|0
1642002050000|2022-01-12 15:40:50|305.11|302.71|305.48|303.08|305.48|303.08|305.11|302.71|0
1642002060000|2022-01-12 15:41:00|305.24|302.84|305.98|303.58|305.98|303.58|305.24|302.84|0
1642002070000|2022-01-12 15:41:10|306.1|303.7|306.35|303.95|306.35|303.95|306.1|303.7|0
1642002080000|2022-01-12 15:41:20|306.47|304.07|306.97|304.57|306.97|304.57|306.47|304.07|0
1642002090000|2022-01-12 15:41:30|307.47|305.07|307.34|304.94|307.59|305.19|307.34|304.94|0
1642002100000|2022-01-12 15:41:40|307.47|305.07|308.46|306.06|308.46|306.06|307.34|304.94|0
1642002110000|2022-01-12 15:41:50|308.34|305.94|308.83|306.43|308.96|306.56|308.34|305.94|0
1642002120000|2022-01-12 15:42:00|309.08|306.68|308.21|305.81|309.08|306.68|308.21|305.81|0
1642002130000|2022-01-12 15:42:10|308.09|305.69|304.94|302.54|308.09|305.69|304.94|302.54|0
1642002140000|2022-01-12 15:42:20|304.69|302.29|304.94|302.54|304.94|302.54|304.32|301.92|0
1642002150000|2022-01-12 15:42:30|305.31|302.91|308.89|306.49|308.89|306.49|305.06|302.66|0
1642002160000|2022-01-12 15:42:40|308.77|306.37|309.39|306.99|309.39|306.99|308.65|306.25|0
1642002170000|2022-01-12 15:42:50|309.83|307.43|310.39|307.99|310.39|307.99|309.83|307.43|0
1642002180000|2022-01-12 15:43:00|310.52|308.12|310.14|307.74|310.52|308.12|310.02|307.62|0
1642002190000|2022-01-12 15:43:10|310.39|307.99|310.14|307.74|310.39|307.99|310.02|307.62|0
1642002200000|2022-01-12 15:43:20|309.89|307.49|310.27|307.87|310.27|307.87|309.89|307.49|0
1642002210000|2022-01-12 15:43:30|310.14|307.74|310.14|307.74|310.14|307.74|310.02|307.62|0
1642002220000|2022-01-12 15:43:40|310.02|307.62|309.89|307.49|310.39|307.99|309.89|307.49|0
1642002230000|2022-01-12 15:43:50|310.02|307.62|310.14|307.74|310.14|307.74|310.02|307.62|0
1642002240000|2022-01-12 15:44:00|310.39|307.99|310.02|307.62|310.39|307.99|310.02|307.62|0
1642002250000|2022-01-12 15:44:10|309.77|307.37|309.02|306.62|309.77|307.37|309.02|306.62|0
1642002260000|2022-01-12 15:44:20|308.89|306.49|308.4|306|308.89|306.49|308.4|306|0
1642002270000|2022-01-12 15:44:30|308.52|306.12|308.52|306.12|308.52|306.12|308.4|306|0
1642002280000|2022-01-12 15:44:40|308.27|305.87|308.02|305.62|308.27|305.87|308.02|305.62|0
1642002300000|2022-01-12 15:45:00|308.15|305.75|308.4|306|308.52|306.12|308.15|305.75|0
1642002310000|2022-01-12 15:45:10|308.02|305.62|308.52|306.12|308.52|306.12|308.02|305.62|0
1642002320000|2022-01-12 15:45:20|308.4|306|307.77|305.37|308.4|306|307.77|305.37|0
1642002330000|2022-01-12 15:45:30|307.53|305.13|307.53|305.13|307.53|305.13|307.53|305.13|0
1642002340000|2022-01-12 15:45:40|307.4|305|307.15|304.75|307.4|305|307.15|304.75|0
1642002350000|2022-01-12 15:45:50|306.78|304.38|307.03|304.63|307.03|304.63|306.78|304.38|0
1642002360000|2022-01-12 15:46:00|307.15|304.75|306.66|304.26|307.15|304.75|306.66|304.26|0
1642002370000|2022-01-12 15:46:10|306.53|304.13|306.04|303.64|306.53|304.13|306.04|303.64|0
1642002380000|2022-01-12 15:46:20|305.79|303.39|306.04|303.64|306.04|303.64|305.79|303.39|0
1642002390000|2022-01-12 15:46:30|306.16|303.76|306.16|303.76|306.16|303.76|306.04|303.64|0
1642002400000|2022-01-12 15:46:40|306.04|303.64|306.04|303.64|306.04|303.64|305.91|303.51|0
1642002410000|2022-01-12 15:46:50|305.91|303.51|305.79|303.39|305.91|303.51|305.79|303.39|0
1642002420000|2022-01-12 15:47:00|305.91|303.51|306.29|303.89|306.29|303.89|305.91|303.51|0
1642002430000|2022-01-12 15:47:10|307.27|304.87|310.73|308.33|310.86|308.46|307.27|304.87|0
1642002440000|2022-01-12 15:47:20|310.61|308.21|310.15|307.75|310.61|308.21|310.15|307.75|0
1642002450000|2022-01-12 15:47:30|310.02|307.62|310.02|307.62|310.02|307.62|309.77|307.37|0
1642002460000|2022-01-12 15:47:40|310.27|307.87|310.64|308.24|310.64|308.24|310.27|307.87|0
1642002470000|2022-01-12 15:47:50|310.39|307.99|310.15|307.75|310.52|308.12|310.02|307.62|0
1642002480000|2022-01-12 15:48:00|310.02|307.62|309.9|307.5|310.02|307.62|309.9|307.5|0
1642002490000|2022-01-12 15:48:10|310.02|307.62|310.02|307.62|310.15|307.75|310.02|307.62|0
1642002500000|2022-01-12 15:48:20|310.27|307.87|310.39|307.99|310.39|307.99|310.02|307.62|0
1642002510000|2022-01-12 15:48:30|310.52|308.12|310.76|308.36|310.76|308.36|310.52|308.12|0
1642002520000|2022-01-12 15:48:40|310.89|308.49|311.26|308.86|311.26|308.86|310.89|308.49|0
1642002530000|2022-01-12 15:48:50|311.14|308.74|311.14|308.74|311.26|308.86|311.14|308.74|0
1642002540000|2022-01-12 15:49:00|311.01|308.61|310.64|308.24|311.01|308.61|310.64|308.24|0
1642002550000|2022-01-12 15:49:10|310.46|308.06|310.95|308.55|310.95|308.55|310.39|307.99|0
1642002560000|2022-01-12 15:49:20|311.26|308.86|311.51|309.11|312.01|309.61|311.26|308.86|0
1642002570000|2022-01-12 15:49:30|311.26|308.86|311.63|309.23|311.63|309.23|311.26|308.86|0
1642002580000|2022-01-12 15:49:40|312.01|309.61|312.38|309.98|312.38|309.98|312.01|309.61|0
1642002590000|2022-01-12 15:49:50|312.25|309.85|312.25|309.85|312.38|309.98|312.25|309.85|0
1642002600000|2022-01-12 15:50:00|312.13|309.73|312.25|309.85|312.25|309.85|312.01|309.61|0
1642002610000|2022-01-12 15:50:10|312.13|309.73|312.38|309.98|312.38|309.98|312.13|309.73|0
1642002620000|2022-01-12 15:50:20|312.32|309.92|312.38|309.98|312.75|310.35|312.25|309.85|0
1642002630000|2022-01-12 15:50:30|312.75|310.35|313.13|310.73|313.13|310.73|312.75|310.35|0
1642002640000|2022-01-12 15:50:40|313.25|310.85|313.63|311.23|313.63|311.23|313.25|310.85|0
1642002650000|2022-01-12 15:50:50|313.5|311.1|313.5|311.1|313.75|311.35|313.5|311.1|0
1642002660000|2022-01-12 15:51:00|313.63|311.23|312.88|310.48|313.63|311.23|312.88|310.48|0
1642002670000|2022-01-12 15:51:10|312.75|310.35|312.38|309.98|312.75|310.35|312.13|309.73|0
1642002680000|2022-01-12 15:51:20|312.25|309.85|311.88|309.48|312.25|309.85|311.76|309.36|0
1642002690000|2022-01-12 15:51:30|311.51|309.11|312.13|309.73|312.13|309.73|311.51|309.11|0
1642002700000|2022-01-12 15:51:40|312.01|309.61|312.5|310.1|312.63|310.23|312.01|309.61|0
1642002710000|2022-01-12 15:51:50|311.88|309.48|312.13|309.73|312.13|309.73|311.88|309.48|0
1642002720000|2022-01-12 15:52:00|311.88|309.48|312.5|310.1|312.5|310.1|311.88|309.48|0
1642002730000|2022-01-12 15:52:10|312.63|310.23|311.88|309.48|312.63|310.23|311.88|309.48|0
1642002740000|2022-01-12 15:52:20|312.13|309.73|312.5|310.1|312.63|310.23|312.13|309.73|0
1642002750000|2022-01-12 15:52:30|312.63|310.23|313.38|310.98|313.38|310.98|312.63|310.23|0
1642002760000|2022-01-12 15:52:40|313.62|311.22|313.87|311.47|314|311.6|313.62|311.22|0
1642002770000|2022-01-12 15:52:50|314|311.6|314|311.6|314|311.6|313.87|311.47|0
1642002780000|2022-01-12 15:53:00|313.87|311.47|313.87|311.47|314|311.6|313.87|311.47|0
1642002790000|2022-01-12 15:53:10|313.75|311.35|313.5|311.1|313.75|311.35|313.5|311.1|0
1642002800000|2022-01-12 15:53:20|313.87|311.47|313.75|311.35|313.87|311.47|313.75|311.35|0
1642002810000|2022-01-12 15:53:30|313.5|311.1|313.5|311.1|313.75|311.35|313.5|311.1|0
1642002820000|2022-01-12 15:53:40|313.25|310.85|313|310.6|313.37|310.97|313|310.6|0
1642002830000|2022-01-12 15:53:50|312.88|310.48|312.5|310.1|312.88|310.48|312.5|310.1|0
1642002840000|2022-01-12 15:54:00|312.63|310.23|313.13|310.73|313.25|310.85|312.63|310.23|0
1642002850000|2022-01-12 15:54:10|313.25|310.85|313.25|310.85|313.25|310.85|313|310.6|0
1642002860000|2022-01-12 15:54:20|313.37|310.97|313.31|310.91|313.37|310.97|313.12|310.72|0
1642002870000|2022-01-12 15:54:30|313.25|310.85|313|310.6|313.25|310.85|313|310.6|0
1642002880000|2022-01-12 15:54:40|312.88|310.48|312.25|309.85|312.88|310.48|312.25|309.85|0
1642002890000|2022-01-12 15:54:50|312.63|310.23|312.38|309.98|312.63|310.23|312.38|309.98|0
1642002900000|2022-01-12 15:55:00|312.75|310.35|313.25|310.85|313.25|310.85|312.63|310.23|0
1642002910000|2022-01-12 15:55:10|313.5|311.1|313.5|311.1|313.75|311.35|313.5|311.1|0
1642002920000|2022-01-12 15:55:20|313.62|311.22|313|310.6|313.62|311.22|313|310.6|0
1642002930000|2022-01-12 15:55:30|312.88|310.48|313|310.6|313.12|310.72|312.88|310.48|0
1642002940000|2022-01-12 15:55:40|312.88|310.48|312.75|310.35|313.06|310.66|312.75|310.35|0
1642002950000|2022-01-12 15:55:50|313|310.6|313.5|311.1|313.5|311.1|313|310.6|0
1642002960000|2022-01-12 15:56:00|313.69|311.29|313.12|310.72|313.69|311.29|313.12|310.72|0
1642002970000|2022-01-12 15:56:10|312.87|310.47|312.87|310.47|313.37|310.97|312.87|310.47|0
1642002980000|2022-01-12 15:56:20|312.75|310.35|312.63|310.23|312.75|310.35|312.63|310.23|0
1642002990000|2022-01-12 15:56:30|312.75|310.35|312.5|310.1|312.75|310.35|312.5|310.1|0
1642003000000|2022-01-12 15:56:40|312.63|310.23|312.75|310.35|312.87|310.47|312.63|310.23|0
1642003010000|2022-01-12 15:56:50|312.87|310.47|312.63|310.23|312.87|310.47|312.63|310.23|0
1642003020000|2022-01-12 15:57:00|312.87|310.47|312.5|310.1|313|310.6|312.5|310.1|0
1642003030000|2022-01-12 15:57:10|312.38|309.98|312.25|309.85|312.38|309.98|312.25|309.85|0
1642003040000|2022-01-12 15:57:20|312.13|309.73|312|309.6|312.13|309.73|312|309.6|0
1642003050000|2022-01-12 15:57:30|311.51|309.11|311.38|308.98|311.51|309.11|311.38|308.98|0
1642003060000|2022-01-12 15:57:40|311.26|308.86|311.51|309.11|311.51|309.11|311.26|308.86|0
1642003070000|2022-01-12 15:57:50|311.38|308.98|311.26|308.86|311.38|308.98|311.26|308.86|0
1642003080000|2022-01-12 15:58:00|311.01|308.61|310.64|308.24|311.01|308.61|310.64|308.24|0
1642003090000|2022-01-12 15:58:10|310.39|307.99|310.14|307.74|310.39|307.99|310.14|307.74|0
1642003100000|2022-01-12 15:58:20|310.39|307.99|310.39|307.99|310.39|307.99|310.02|307.62|0
1642003110000|2022-01-12 15:58:30|310.51|308.11|310.27|307.87|310.51|308.11|310.27|307.87|0
1642003120000|2022-01-12 15:58:40|310.33|307.93|309.77|307.37|310.39|307.99|309.77|307.37|0
1642003130000|2022-01-12 15:58:50|310.14|307.74|310.39|307.99|310.39|307.99|310.14|307.74|0
1642003140000|2022-01-12 15:59:00|310.64|308.24|310.51|308.11|310.76|308.36|310.51|308.11|0
1642003150000|2022-01-12 15:59:10|310.64|308.24|310.64|308.24|310.64|308.24|310.64|308.24|0
1642003160000|2022-01-12 15:59:20|310.82|308.42|310.88|308.48|310.88|308.48|310.82|308.42|0
1642003170000|2022-01-12 15:59:30|311.01|308.61|310.88|308.48|311.01|308.61|310.76|308.36|0
1642003180000|2022-01-12 15:59:40|310.64|308.24|310.88|308.48|310.88|308.48|310.64|308.24|0
1642003190000|2022-01-12 15:59:50|311.13|308.73|311.01|308.61|311.32|308.92|311.01|308.61|0
1642003200000|2022-01-12 16:00:00|310.88|308.48|311.45|309.05|311.45|309.05|310.88|308.48|0
1642003210000|2022-01-12 16:00:10|311.63|309.23|310.26|307.86|311.63|309.23|310.26|307.86|0
1642003220000|2022-01-12 16:00:20|310.14|307.74|310.14|307.74|310.26|307.86|310.14|307.74|0
1642003230000|2022-01-12 16:00:30|310.39|307.99|310.02|307.62|310.39|307.99|310.02|307.62|0
1642003240000|2022-01-12 16:00:40|310.14|307.74|309.52|307.12|310.14|307.74|309.52|307.12|0
1642003250000|2022-01-12 16:00:50|309.77|307.37|310.02|307.62|310.02|307.62|309.77|307.37|0
1642003260000|2022-01-12 16:01:00|309.89|307.49|309.77|307.37|310.02|307.62|309.77|307.37|0
1642003270000|2022-01-12 16:01:10|309.89|307.49|309.89|307.49|309.89|307.49|309.77|307.37|0
1642003280000|2022-01-12 16:01:20|309.65|307.25|309.52|307.12|309.77|307.37|309.52|307.12|0
1642003290000|2022-01-12 16:01:30|309.4|307|309.4|307|309.46|307.06|309.4|307|0
1642003300000|2022-01-12 16:01:40|309.27|306.87|308.9|306.5|309.4|307|308.9|306.5|0
1642003310000|2022-01-12 16:01:50|309.27|306.87|309.03|306.63|309.27|306.87|309.03|306.63|0
1642003320000|2022-01-12 16:02:00|308.9|306.5|308.9|306.5|309.15|306.75|308.9|306.5|0
1642003330000|2022-01-12 16:02:10|308.66|306.26|308.66|306.26|308.78|306.38|308.66|306.26|0
1642003340000|2022-01-12 16:02:20|308.78|306.38|308.78|306.38|309.03|306.63|308.78|306.38|0
1642003350000|2022-01-12 16:02:30|308.66|306.26|309.4|307|309.4|307|308.66|306.26|0
1642003370000|2022-01-12 16:02:50|309.52|307.12|309.4|307|309.52|307.12|309.4|307|0
1642003380000|2022-01-12 16:03:00|309.52|307.12|310.02|307.62|310.02|307.62|309.52|307.12|0
1642003390000|2022-01-12 16:03:10|309.89|307.49|309.64|307.24|309.89|307.49|309.52|307.12|0
1642003400000|2022-01-12 16:03:20|309.52|307.12|310.26|307.86|310.39|307.99|309.52|307.12|0
1642003410000|2022-01-12 16:03:30|310.39|307.99|310.51|308.11|310.51|308.11|310.39|307.99|0
1642003420000|2022-01-12 16:03:40|310.76|308.36|310.58|308.18|310.76|308.36|310.58|308.18|0
1642003430000|2022-01-12 16:03:50|310.88|308.48|311.25|308.85|311.25|308.85|310.63|308.23|0
1642003440000|2022-01-12 16:04:00|311.13|308.73|311.13|308.73|311.13|308.73|311.01|308.61|0
1642003450000|2022-01-12 16:04:10|310.88|308.48|310.76|308.36|311.01|308.61|310.76|308.36|0
1642003460000|2022-01-12 16:04:20|310.63|308.23|311.01|308.61|311.01|308.61|310.63|308.23|0
1642003470000|2022-01-12 16:04:30|311.13|308.73|311.63|309.23|311.63|309.23|311.13|308.73|0
1642003480000|2022-01-12 16:04:40|311.75|309.35|312.37|309.97|312.37|309.97|311.75|309.35|0
1642003490000|2022-01-12 16:04:50|312.5|310.1|312.25|309.85|312.5|310.1|312.25|309.85|0
1642003500000|2022-01-12 16:05:00|312.37|309.97|311.75|309.35|312.37|309.97|311.75|309.35|0
1642003510000|2022-01-12 16:05:10|311.63|309.23|311.25|308.85|311.63|309.23|311.25|308.85|0
1642003520000|2022-01-12 16:05:20|311.5|309.1|312.12|309.72|312.25|309.85|311.5|309.1|0
1642003530000|2022-01-12 16:05:30|312.37|309.97|313.12|310.72|313.12|310.72|312.37|309.97|0
1642003540000|2022-01-12 16:05:40|313|310.6|313.12|310.72|313.12|310.72|313|310.6|0
1642003550000|2022-01-12 16:05:50|313.25|310.85|313.74|311.34|313.74|311.34|313.25|310.85|0
1642003560000|2022-01-12 16:06:00|314.12|311.72|314.49|312.09|314.49|312.09|313.99|311.59|0
1642003570000|2022-01-12 16:06:10|314.62|312.22|315.24|312.84|315.24|312.84|314.62|312.22|0
1642003580000|2022-01-12 16:06:20|315.5|313.1|315.06|312.66|315.5|313.1|315.06|312.66|0
1642003590000|2022-01-12 16:06:30|315.37|312.97|316.62|314.22|316.62|314.22|315.37|312.97|0
1642003600000|2022-01-12 16:06:40|317|314.6|318.01|315.61|318.01|315.61|317|314.6|0
1642003610000|2022-01-12 16:06:50|317.76|315.36|317.63|315.23|318.01|315.61|317.63|315.23|0
1642003620000|2022-01-12 16:07:00|317.38|314.98|317.88|315.48|318.26|315.86|317.38|314.98|0
1642003630000|2022-01-12 16:07:10|318.01|315.61|317.38|314.98|318.01|315.61|317.38|314.98|0
1642003640000|2022-01-12 16:07:20|317.5|315.1|317|314.6|317.5|315.1|317|314.6|0
1642003650000|2022-01-12 16:07:30|317.25|314.85|317|314.6|317.25|314.85|317|314.6|0
1642003660000|2022-01-12 16:07:40|317.38|314.98|317.25|314.85|317.63|315.23|317.25|314.85|0
1642003670000|2022-01-12 16:07:50|317.13|314.73|316.88|314.48|317.13|314.73|316.88|314.48|0
1642003680000|2022-01-12 16:08:00|316.75|314.35|317.25|314.85|317.25|314.85|316.75|314.35|0
1642003690000|2022-01-12 16:08:10|317|314.6|316.25|313.85|317|314.6|316.25|313.85|0
1642003700000|2022-01-12 16:08:20|316.12|313.72|315.62|313.22|316.12|313.72|315.62|313.22|0
1642003710000|2022-01-12 16:08:30|315.24|312.84|315.24|312.84|315.62|313.22|315.24|312.84|0
1642003720000|2022-01-12 16:08:40|314.99|312.59|314.99|312.59|315.12|312.72|314.99|312.59|0
1642003730000|2022-01-12 16:08:50|315.37|312.97|315.49|313.09|315.49|313.09|315.37|312.97|0
1642003740000|2022-01-12 16:09:00|315.74|313.34|315.87|313.47|316|313.6|315.49|313.09|0
1642003750000|2022-01-12 16:09:10|316|313.6|315.37|312.97|316|313.6|315.37|312.97|0
1642003760000|2022-01-12 16:09:20|315.56|313.16|315.62|313.22|315.62|313.22|315.43|313.03|0
1642003770000|2022-01-12 16:09:30|315.49|313.09|315.87|313.47|315.87|313.47|315.49|313.09|0
1642003780000|2022-01-12 16:09:40|316.06|313.66|315.62|313.22|316.06|313.66|315.62|313.22|0
1642003790000|2022-01-12 16:09:50|315.87|313.47|315.49|313.09|315.87|313.47|315.49|313.09|0
1642003800000|2022-01-12 16:10:00|315.12|312.72|314.87|312.47|315.12|312.72|314.87|312.47|0
1642003810000|2022-01-12 16:10:10|314.74|312.34|314.99|312.59|315.24|312.84|314.74|312.34|0
1642003820000|2022-01-12 16:10:20|315.49|313.09|315.24|312.84|315.49|313.09|315.24|312.84|0
1642003830000|2022-01-12 16:10:30|315.12|312.72|315.12|312.72|315.12|312.72|315.12|312.72|0
1642003840000|2022-01-12 16:10:40|314.99|312.59|314.74|312.34|314.99|312.59|314.74|312.34|0
1642003850000|2022-01-12 16:10:50|314.87|312.47|314.49|312.09|314.87|312.47|314.37|311.97|0
1642003860000|2022-01-12 16:11:00|314.87|312.47|314.49|312.09|314.87|312.47|314.49|312.09|0
1642003870000|2022-01-12 16:11:10|314.24|311.84|314.74|312.34|314.87|312.47|314.24|311.84|0
1642003880000|2022-01-12 16:11:20|314.37|311.97|314.99|312.59|315.12|312.72|314.37|311.97|0
1642003890000|2022-01-12 16:11:30|315.12|312.72|314.49|312.09|315.12|312.72|314.49|312.09|0
1642003900000|2022-01-12 16:11:40|314.74|312.34|314.62|312.22|314.74|312.34|314.49|312.09|0
1642003910000|2022-01-12 16:11:50|314.99|312.59|314.99|312.59|315.12|312.72|314.99|312.59|0
1642003920000|2022-01-12 16:12:00|314.87|312.47|315.68|313.28|315.68|313.28|314.87|312.47|0
1642003930000|2022-01-12 16:12:10|315.74|313.34|315.62|313.22|315.99|313.59|315.62|313.22|0
1642003940000|2022-01-12 16:12:20|315.74|313.34|315.37|312.97|315.74|313.34|315.12|312.72|0
1642003950000|2022-01-12 16:12:30|315.24|312.84|314.99|312.59|315.37|312.97|314.99|312.59|0
1642003960000|2022-01-12 16:12:40|315.24|312.84|315.99|313.59|315.99|313.59|315.24|312.84|0
1642003970000|2022-01-12 16:12:50|315.74|313.34|315.87|313.47|315.87|313.47|315.74|313.34|0
1642003980000|2022-01-12 16:13:00|315.74|313.34|315.24|312.84|315.74|313.34|315.24|312.84|0
1642003990000|2022-01-12 16:13:10|315.12|312.72|315.37|312.97|315.37|312.97|315.12|312.72|0
1642004000000|2022-01-12 16:13:20|315.87|313.47|315.99|313.59|316.12|313.72|315.87|313.47|0
1642004010000|2022-01-12 16:13:30|315.87|313.47|315.87|313.47|315.87|313.47|315.49|313.09|0
1642004020000|2022-01-12 16:13:40|316.12|313.72|315.99|313.59|316.25|313.85|315.99|313.59|0
1642004030000|2022-01-12 16:13:50|315.93|313.53|316.12|313.72|316.24|313.84|315.93|313.53|0
1642004040000|2022-01-12 16:14:00|316.24|313.84|315.99|313.59|316.62|314.22|315.99|313.59|0
1642004050000|2022-01-12 16:14:10|316.12|313.72|316.5|314.1|316.5|314.1|315.87|313.47|0
1642004060000|2022-01-12 16:14:20|316.62|314.22|316.5|314.1|316.62|314.22|316.5|314.1|0
1642004070000|2022-01-12 16:14:30|316.75|314.35|316.5|314.1|316.75|314.35|316.5|314.1|0
1642004080000|2022-01-12 16:14:40|316.37|313.97|316.62|314.22|316.62|314.22|316.37|313.97|0
1642004090000|2022-01-12 16:14:50|316.87|314.47|316.87|314.47|317.12|314.72|316.87|314.47|0
1642004100000|2022-01-12 16:15:00|317.63|315.23|316.75|314.35|317.63|315.23|316.75|314.35|0
1642004110000|2022-01-12 16:15:10|316.5|314.1|316.12|313.72|316.5|314.1|315.87|313.47|0
1642004120000|2022-01-12 16:15:20|315.99|313.59|316.5|314.1|316.5|314.1|315.99|313.59|0
1642004130000|2022-01-12 16:15:30|316.87|314.47|318.13|315.73|318.13|315.73|316.87|314.47|0
1642004140000|2022-01-12 16:15:40|318.64|316.24|319.14|316.74|319.14|316.74|318.64|316.24|0
1642004150000|2022-01-12 16:15:50|319.01|316.61|319.01|316.61|319.52|317.12|319.01|316.61|0
1642004160000|2022-01-12 16:16:00|319.52|317.12|318.64|316.24|319.52|317.12|318.64|316.24|0
1642004170000|2022-01-12 16:16:10|319.01|316.61|318.76|316.36|319.01|316.61|318.76|316.36|0
1642004180000|2022-01-12 16:16:20|318.89|316.49|319.14|316.74|319.14|316.74|318.64|316.24|0
1642004190000|2022-01-12 16:16:30|318.51|316.11|318.51|316.11|318.51|316.11|317.88|315.48|0
1642004200000|2022-01-12 16:16:40|318.76|316.36|318.76|316.36|318.76|316.36|318.76|316.36|0
1642004210000|2022-01-12 16:16:50|318.51|316.11|318.76|316.36|318.89|316.49|318.51|316.11|0
1642004220000|2022-01-12 16:17:00|318.64|316.24|318.89|316.49|318.89|316.49|318.64|316.24|0
1642004230000|2022-01-12 16:17:10|319.01|316.61|319.14|316.74|319.14|316.74|319.01|316.61|0
1642004240000|2022-01-12 16:17:20|319.27|316.87|319.77|317.37|319.9|317.5|319.27|316.87|0
1642004250000|2022-01-12 16:17:30|319.39|316.99|318.76|316.36|319.39|316.99|318.76|316.36|0
1642004260000|2022-01-12 16:17:40|319.01|316.61|319.14|316.74|319.27|316.87|318.89|316.49|0
1642004270000|2022-01-12 16:17:50|318.89|316.49|319.01|316.61|319.01|316.61|318.76|316.36|0
1642004280000|2022-01-12 16:18:00|318.89|316.49|318.64|316.24|318.89|316.49|318.38|315.98|0
1642004290000|2022-01-12 16:18:10|319.27|316.87|318.89|316.49|319.27|316.87|318.89|316.49|0
1642004300000|2022-01-12 16:18:20|319.01|316.61|318.63|316.23|319.01|316.61|318.63|316.23|0
1642004310000|2022-01-12 16:18:30|318.51|316.11|317.75|315.35|318.57|316.17|317.75|315.35|0
1642004320000|2022-01-12 16:18:40|317.25|314.85|316.75|314.35|317.25|314.85|316.75|314.35|0
1642004330000|2022-01-12 16:18:50|316.62|314.22|316.87|314.47|316.87|314.47|316.62|314.22|0
1642004340000|2022-01-12 16:19:00|316.75|314.35|316.37|313.97|316.75|314.35|316.24|313.84|0
1642004350000|2022-01-12 16:19:10|316.24|313.84|316.24|313.84|316.37|313.97|316.24|313.84|0
1642004360000|2022-01-12 16:19:20|316.12|313.72|315.62|313.22|316.12|313.72|315.62|313.22|0
1642004370000|2022-01-12 16:19:30|315.74|313.34|315.49|313.09|315.74|313.34|315.49|313.09|0
1642004380000|2022-01-12 16:19:40|315.36|312.96|315.24|312.84|315.49|313.09|315.24|312.84|0
1642004390000|2022-01-12 16:19:50|315.49|313.09|316.24|313.84|316.24|313.84|315.49|313.09|0
1642004400000|2022-01-12 16:20:00|316.62|314.22|316.74|314.34|316.94|314.54|316.62|314.22|0
1642004410000|2022-01-12 16:20:10|316.87|314.47|316.49|314.09|316.87|314.47|316.49|314.09|0
1642004420000|2022-01-12 16:20:20|316.74|314.34|316.87|314.47|316.87|314.47|316.37|313.97|0
1642004430000|2022-01-12 16:20:30|316.62|314.22|317|314.6|317|314.6|316.62|314.22|0
1642004440000|2022-01-12 16:20:40|316.74|314.34|316.12|313.72|316.74|314.34|316.12|313.72|0
1642004450000|2022-01-12 16:20:50|315.99|313.59|315.49|313.09|315.99|313.59|315.49|313.09|0
1642004460000|2022-01-12 16:21:00|315.61|313.21|316.24|313.84|316.24|313.84|315.61|313.21|0
1642004470000|2022-01-12 16:21:10|316.49|314.09|315.61|313.21|316.49|314.09|315.61|313.21|0
1642004480000|2022-01-12 16:21:20|315.49|313.09|315.87|313.47|315.99|313.59|315.49|313.09|0
1642004490000|2022-01-12 16:21:30|315.61|313.21|315.49|313.09|315.61|313.21|315.24|312.84|0
1642004500000|2022-01-12 16:21:40|315.61|313.21|315.74|313.34|315.87|313.47|315.61|313.21|0
1642004510000|2022-01-12 16:21:50|315.99|313.59|315.74|313.34|316.24|313.84|315.74|313.34|0
1642004520000|2022-01-12 16:22:00|315.87|313.47|315.74|313.34|315.87|313.47|315.74|313.34|0
1642004530000|2022-01-12 16:22:10|315.87|313.47|315.99|313.59|316.12|313.72|315.87|313.47|0
1642004540000|2022-01-12 16:22:20|315.74|313.34|316.62|314.22|316.62|314.22|315.74|313.34|0
1642004550000|2022-01-12 16:22:30|316.87|314.47|316.62|314.22|317|314.6|316.62|314.22|0
1642004560000|2022-01-12 16:22:40|316.24|313.84|315.61|313.21|316.24|313.84|315.61|313.21|0
1642004570000|2022-01-12 16:22:50|315.99|313.59|316.49|314.09|316.49|314.09|315.99|313.59|0
1642004580000|2022-01-12 16:23:00|316.62|314.22|316.37|313.97|316.62|314.22|316.12|313.72|0
1642004590000|2022-01-12 16:23:10|316.49|314.09|316.74|314.34|316.74|314.34|316.49|314.09|0
1642004600000|2022-01-12 16:23:20|316.62|314.22|316.87|314.47|316.87|314.47|316.62|314.22|0
1642004610000|2022-01-12 16:23:30|316.62|314.22|317.25|314.85|317.25|314.85|316.62|314.22|0
1642004620000|2022-01-12 16:23:40|317.62|315.22|318|315.6|318|315.6|317.62|315.22|0
1642004630000|2022-01-12 16:23:50|317.75|315.35|317.12|314.72|317.88|315.48|317.12|314.72|0
1642004640000|2022-01-12 16:24:00|317.44|315.04|316.87|314.47|317.44|315.04|316.87|314.47|0
1642004650000|2022-01-12 16:24:10|316.99|314.59|316.24|313.84|317.12|314.72|316.24|313.84|0
1642004660000|2022-01-12 16:24:20|316.12|313.72|315.86|313.46|316.12|313.72|315.86|313.46|0
1642004670000|2022-01-12 16:24:30|315.49|313.09|315.49|313.09|315.61|313.21|315.36|312.96|0
1642004680000|2022-01-12 16:24:40|315.24|312.84|315.36|312.96|315.49|313.09|315.24|312.84|0
1642004690000|2022-01-12 16:24:50|315.49|313.09|315.36|312.96|315.61|313.21|315.36|312.96|0
1642004700000|2022-01-12 16:25:00|315.86|313.46|315.86|313.46|315.86|313.46|315.86|313.46|0
1642004710000|2022-01-12 16:25:10|315.61|313.21|315.86|313.46|315.86|313.46|315.61|313.21|0
1642004720000|2022-01-12 16:25:20|315.68|313.28|315.61|313.21|315.99|313.59|315.61|313.21|0
1642004730000|2022-01-12 16:25:30|315.24|312.84|314.36|311.96|315.24|312.84|314.36|311.96|0
1642004740000|2022-01-12 16:25:40|314.61|312.21|314.36|311.96|314.61|312.21|314.36|311.96|0
1642004750000|2022-01-12 16:25:50|314.24|311.84|313.24|310.84|314.24|311.84|313.24|310.84|0
1642004760000|2022-01-12 16:26:00|313.49|311.09|313.24|310.84|313.61|311.21|313.24|310.84|0
1642004770000|2022-01-12 16:26:10|313.49|311.09|312.86|310.46|313.49|311.09|312.86|310.46|0
1642004780000|2022-01-12 16:26:20|313.24|310.84|312.99|310.59|313.49|311.09|312.99|310.59|0
1642004790000|2022-01-12 16:26:30|312.86|310.46|312.86|310.46|313.11|310.71|312.86|310.46|0
1642004800000|2022-01-12 16:26:40|312.99|310.59|312.99|310.59|313.24|310.84|312.99|310.59|0
1642004810000|2022-01-12 16:26:50|313.11|310.71|312.74|310.34|313.11|310.71|312.61|310.21|0
1642004820000|2022-01-12 16:27:00|312.86|310.46|312.74|310.34|312.86|310.46|312.61|310.21|0
1642004830000|2022-01-12 16:27:10|312.61|310.21|312.49|310.09|312.61|310.21|312.49|310.09|0
1642004840000|2022-01-12 16:27:20|312.74|310.34|312.74|310.34|312.74|310.34|312.61|310.21|0
1642004850000|2022-01-12 16:27:30|312.49|310.09|312.61|310.21|312.74|310.34|312.36|309.96|0
1642004860000|2022-01-12 16:27:40|312.24|309.84|312.24|309.84|312.36|309.96|312.12|309.72|0
1642004870000|2022-01-12 16:27:50|311.99|309.59|312.12|309.72|312.12|309.72|311.87|309.47|0
1642004880000|2022-01-12 16:28:00|311.99|309.59|312.36|309.96|312.36|309.96|311.99|309.59|0
1642004890000|2022-01-12 16:28:10|312.49|310.09|312.24|309.84|312.49|310.09|312.24|309.84|0
1642004900000|2022-01-12 16:28:20|312.36|309.96|312.49|310.09|312.61|310.21|312.36|309.96|0
1642004910000|2022-01-12 16:28:30|312.61|310.21|312.61|310.21|312.61|310.21|312.49|310.09|0
1642004920000|2022-01-12 16:28:40|312.55|310.15|312.49|310.09|312.61|310.21|312.49|310.09|0
1642004930000|2022-01-12 16:28:50|312.36|309.96|312.36|309.96|312.49|310.09|312.36|309.96|0
1642004940000|2022-01-12 16:29:00|312.74|310.34|312.99|310.59|312.99|310.59|312.61|310.21|0
1642004950000|2022-01-12 16:29:10|312.86|310.46|312.99|310.59|312.99|310.59|312.86|310.46|0
1642004960000|2022-01-12 16:29:20|312.61|310.21|312.61|310.21|312.61|310.21|312.61|310.21|0
1642004970000|2022-01-12 16:29:30|312.74|310.34|313.11|310.71|313.11|310.71|312.61|310.21|0
1642004980000|2022-01-12 16:29:40|312.74|310.34|312.74|310.34|312.86|310.46|312.74|310.34|0
1642004990000|2022-01-12 16:29:50|312.86|310.46|312.93|310.53|312.93|310.53|312.61|310.21|0
1642005000000|2022-01-12 16:30:00|312.74|310.34|312.49|310.09|312.74|310.34|312.49|310.09|0
1642005010000|2022-01-12 16:30:10|312.36|309.96|311.99|309.59|312.36|309.96|311.87|309.47|0
1642005020000|2022-01-12 16:30:20|312.24|309.84|312.11|309.71|312.24|309.84|312.11|309.71|0
1642005030000|2022-01-12 16:30:30|312.24|309.84|312.11|309.71|312.24|309.84|312.11|309.71|0
1642005040000|2022-01-12 16:30:40|312.24|309.84|311.99|309.59|312.24|309.84|311.99|309.59|0
1642005050000|2022-01-12 16:30:50|311.87|309.47|311|308.6|311.87|309.47|311|308.6|0
1642005060000|2022-01-12 16:31:00|311.37|308.97|311.62|309.22|311.62|309.22|311.37|308.97|0
1642005070000|2022-01-12 16:31:10|311.37|308.97|310.87|308.47|311.37|308.97|310.87|308.47|0
1642005080000|2022-01-12 16:31:20|310.75|308.35|310.75|308.35|310.75|308.35|310.75|308.35|0
1642005090000|2022-01-12 16:31:30|310.62|308.22|310.75|308.35|311.12|308.72|310.62|308.22|0
1642005100000|2022-01-12 16:31:40|311|308.6|310.62|308.22|311|308.6|310.62|308.22|0
1642005110000|2022-01-12 16:31:50|310.5|308.1|310.38|307.98|310.62|308.22|310.38|307.98|0
1642005120000|2022-01-12 16:32:00|310.62|308.22|310.5|308.1|310.62|308.22|310.38|307.98|0
1642005130000|2022-01-12 16:32:10|310.38|307.98|310.13|307.73|310.5|308.1|310.13|307.73|0
1642005140000|2022-01-12 16:32:20|310.25|307.85|310|307.6|310.38|307.98|310|307.6|0
1642005150000|2022-01-12 16:32:30|309.82|307.42|310|307.6|310.13|307.73|309.82|307.42|0
1642005160000|2022-01-12 16:32:40|310.13|307.73|309.76|307.36|310.13|307.73|309.76|307.36|0
1642005170000|2022-01-12 16:32:50|309.63|307.23|309.88|307.48|310|307.6|309.63|307.23|0
1642005180000|2022-01-12 16:33:00|310.13|307.73|309.76|307.36|310.13|307.73|309.63|307.23|0
1642005190000|2022-01-12 16:33:10|310|307.6|310.25|307.85|310.25|307.85|310|307.6|0
1642005200000|2022-01-12 16:33:20|310.13|307.73|310.25|307.85|310.25|307.85|310.13|307.73|0
1642005210000|2022-01-12 16:33:30|310.13|307.73|310|307.6|310.13|307.73|310|307.6|0
1642005220000|2022-01-12 16:33:40|309.88|307.48|310|307.6|310|307.6|309.88|307.48|0
1642005230000|2022-01-12 16:33:50|310.25|307.85|310.13|307.73|310.25|307.85|310|307.6|0
1642005240000|2022-01-12 16:34:00|309.63|307.23|310|307.6|310|307.6|309.63|307.23|0
1642005250000|2022-01-12 16:34:10|310.13|307.73|310.37|307.97|310.37|307.97|310.13|307.73|0
1642005260000|2022-01-12 16:34:20|310.25|307.85|310.37|307.97|310.37|307.97|310.25|307.85|0
1642005270000|2022-01-12 16:34:30|310.5|308.1|310.5|308.1|310.62|308.22|310.5|308.1|0
1642005280000|2022-01-12 16:34:40|310.62|308.22|310.5|308.1|310.62|308.22|310.37|307.97|0
1642005290000|2022-01-12 16:34:50|310.62|308.22|310.5|308.1|310.62|308.22|310.5|308.1|0
1642005300000|2022-01-12 16:35:00|310.62|308.22|310.37|307.97|310.62|308.22|310.37|307.97|0
1642005310000|2022-01-12 16:35:10|310.5|308.1|310.37|307.97|310.5|308.1|310.25|307.85|0
1642005320000|2022-01-12 16:35:20|309.88|307.48|310|307.6|310|307.6|309.76|307.36|0
1642005330000|2022-01-12 16:35:30|309.88|307.48|310|307.6|310.13|307.73|309.88|307.48|0
1642005340000|2022-01-12 16:35:40|310.13|307.73|310.37|307.97|310.5|308.1|310.13|307.73|0
1642005350000|2022-01-12 16:35:50|310.5|308.1|310.87|308.47|310.87|308.47|310.5|308.1|0
1642005360000|2022-01-12 16:36:00|310.5|308.1|310.75|308.35|310.75|308.35|310.5|308.1|0
1642005370000|2022-01-12 16:36:10|310.62|308.22|310.62|308.22|310.62|308.22|310.5|308.1|0
1642005380000|2022-01-12 16:36:20|310.5|308.1|310.37|307.97|310.5|308.1|310.37|307.97|0
1642005390000|2022-01-12 16:36:30|310.25|307.85|310.13|307.73|310.25|307.85|310.13|307.73|0
1642005400000|2022-01-12 16:36:40|309.88|307.48|309.26|306.86|309.88|307.48|309.26|306.86|0
1642005410000|2022-01-12 16:36:50|309.14|306.74|308.77|306.37|309.14|306.74|308.77|306.37|0
1642005420000|2022-01-12 16:37:00|309.01|306.61|308.89|306.49|309.01|306.61|308.77|306.37|0
1642005430000|2022-01-12 16:37:10|309.01|306.61|309.38|306.98|309.38|306.98|309.01|306.61|0
1642005440000|2022-01-12 16:37:20|309.51|307.11|309.63|307.23|309.63|307.23|309.38|306.98|0
1642005450000|2022-01-12 16:37:30|309.88|307.48|309.63|307.23|309.88|307.48|309.63|307.23|0
1642005460000|2022-01-12 16:37:40|309.75|307.35|309.51|307.11|309.75|307.35|309.51|307.11|0
1642005470000|2022-01-12 16:37:50|309.63|307.23|309.75|307.35|309.88|307.48|309.63|307.23|0
1642005480000|2022-01-12 16:38:00|309.88|307.48|309.38|306.98|309.88|307.48|309.38|306.98|0
1642005490000|2022-01-12 16:38:10|309.51|307.11|309.14|306.74|309.51|307.11|309.14|306.74|0
1642005500000|2022-01-12 16:38:20|309.26|306.86|309.26|306.86|309.38|306.98|309.26|306.86|0
1642005510000|2022-01-12 16:38:30|309.38|306.98|309.38|306.98|309.38|306.98|309.38|306.98|0
1642005520000|2022-01-12 16:38:40|309.51|307.11|309.75|307.35|309.75|307.35|309.51|307.11|0
1642005530000|2022-01-12 16:38:50|309.88|307.48|309.75|307.35|309.88|307.48|309.75|307.35|0
1642005540000|2022-01-12 16:39:00|309.63|307.23|310.12|307.72|310.12|307.72|309.63|307.23|0
1642005550000|2022-01-12 16:39:10|310|307.6|310.25|307.85|310.25|307.85|310|307.6|0
1642005560000|2022-01-12 16:39:20|310.5|308.1|310.5|308.1|310.5|308.1|310.37|307.97|0
1642005570000|2022-01-12 16:39:30|310.25|307.85|310.25|307.85|310.25|307.85|310.12|307.72|0
1642005580000|2022-01-12 16:39:40|310.12|307.72|310.12|307.72|310.25|307.85|310.12|307.72|0
1642005590000|2022-01-12 16:39:50|310.25|307.85|310.12|307.72|310.25|307.85|310|307.6|0
1642005600000|2022-01-12 16:40:00|309.88|307.48|309.51|307.11|309.88|307.48|309.51|307.11|0
1642005610000|2022-01-12 16:40:10|309.38|306.98|309.26|306.86|309.38|306.98|309.26|306.86|0
1642005620000|2022-01-12 16:40:20|309.13|306.73|309.13|306.73|309.26|306.86|309.08|306.68|0
1642005630000|2022-01-12 16:40:30|309.26|306.86|309.38|306.98|309.38|306.98|309.26|306.86|0
1642005640000|2022-01-12 16:40:40|309.51|307.11|309.63|307.23|309.63|307.23|309.51|307.11|0
1642005650000|2022-01-12 16:40:50|309.69|307.29|309.88|307.48|309.88|307.48|309.69|307.29|0
1642005660000|2022-01-12 16:41:00|309.75|307.35|309.63|307.23|309.75|307.35|309.63|307.23|0
1642005670000|2022-01-12 16:41:10|309.26|306.86|309.26|306.86|309.57|307.17|309.26|306.86|0
1642005680000|2022-01-12 16:41:20|309.2|306.8|309.26|306.86|309.51|307.11|309.2|306.8|0
1642005690000|2022-01-12 16:41:30|309.13|306.73|309.01|306.61|309.13|306.73|309.01|306.61|0
1642005700000|2022-01-12 16:41:40|308.89|306.49|308.89|306.49|308.89|306.49|308.76|306.36|0
1642005710000|2022-01-12 16:41:50|308.76|306.36|309.01|306.61|309.01|306.61|308.76|306.36|0
1642005720000|2022-01-12 16:42:00|308.89|306.49|308.76|306.36|308.89|306.49|308.64|306.24|0
1642005730000|2022-01-12 16:42:10|308.64|306.24|307.78|305.38|308.64|306.24|307.78|305.38|0
1642005740000|2022-01-12 16:42:20|307.9|305.5|307.28|304.88|307.9|305.5|307.28|304.88|0
1642005750000|2022-01-12 16:42:30|307.53|305.13|307.41|305.01|307.53|305.13|307.41|305.01|0
1642005760000|2022-01-12 16:42:40|307.53|305.13|307.41|305.01|307.53|305.13|307.41|305.01|0
1642005770000|2022-01-12 16:42:50|307.65|305.25|307.53|305.13|307.65|305.25|307.53|305.13|0
1642005780000|2022-01-12 16:43:00|307.41|305.01|307.53|305.13|307.53|305.13|307.28|304.88|0
1642005790000|2022-01-12 16:43:10|307.41|305.01|307.65|305.25|307.78|305.38|307.41|305.01|0
1642005800000|2022-01-12 16:43:20|307.78|305.38|307.9|305.5|307.9|305.5|307.78|305.38|0
1642005810000|2022-01-12 16:43:30|308.02|305.62|307.9|305.5|308.02|305.62|307.9|305.5|0
1642005820000|2022-01-12 16:43:40|308.02|305.62|307.9|305.5|308.02|305.62|307.9|305.5|0
1642005830000|2022-01-12 16:43:50|307.78|305.38|307.65|305.25|307.78|305.38|307.65|305.25|0
1642005840000|2022-01-12 16:44:00|307.78|305.38|308.02|305.62|308.02|305.62|307.78|305.38|0
1642005850000|2022-01-12 16:44:10|308.15|305.75|308.39|305.99|308.52|306.12|308.15|305.75|0
1642005860000|2022-01-12 16:44:20|308.64|306.24|308.89|306.49|309.13|306.73|308.64|306.24|0
1642005870000|2022-01-12 16:44:30|309.13|306.73|309.75|307.35|309.75|307.35|309.01|306.61|0
1642005880000|2022-01-12 16:44:40|309.88|307.48|310.12|307.72|310.12|307.72|309.88|307.48|0
1642005890000|2022-01-12 16:44:50|309.88|307.48|310.37|307.97|310.37|307.97|309.88|307.48|0
1642005900000|2022-01-12 16:45:00|310.25|307.85|310.68|308.28|310.68|308.28|310.25|307.85|0
1642005910000|2022-01-12 16:45:10|310.74|308.34|310.49|308.09|310.74|308.34|310.49|308.09|0
1642005920000|2022-01-12 16:45:20|310.62|308.22|310.62|308.22|310.74|308.34|310.62|308.22|0
1642005930000|2022-01-12 16:45:30|310.49|308.09|310.43|308.03|310.49|308.09|310.37|307.97|0
1642005940000|2022-01-12 16:45:40|310.49|308.09|310|307.6|310.49|308.09|310|307.6|0
1642005950000|2022-01-12 16:45:50|309.87|307.47|309.75|307.35|309.87|307.47|309.75|307.35|0
1642005960000|2022-01-12 16:46:00|309.5|307.1|309.5|307.1|309.63|307.23|309.5|307.1|0
1642005970000|2022-01-12 16:46:10|309.13|306.73|309.13|306.73|309.26|306.86|309.13|306.73|0
1642005980000|2022-01-12 16:46:20|308.89|306.49|308.89|306.49|309.26|306.86|308.76|306.36|0
1642005990000|2022-01-12 16:46:30|308.76|306.36|309.01|306.61|309.01|306.61|308.76|306.36|0
1642006000000|2022-01-12 16:46:40|309.13|306.73|308.89|306.49|309.13|306.73|308.89|306.49|0
1642006010000|2022-01-12 16:46:50|309.13|306.73|309.01|306.61|309.13|306.73|308.89|306.49|0
1642006020000|2022-01-12 16:47:00|308.89|306.49|308.76|306.36|308.89|306.49|308.76|306.36|0
1642006030000|2022-01-12 16:47:10|308.64|306.24|308.76|306.36|308.76|306.36|308.64|306.24|0
1642006040000|2022-01-12 16:47:20|308.64|306.24|308.64|306.24|308.76|306.36|308.64|306.24|0
1642006050000|2022-01-12 16:47:30|308.89|306.49|309.26|306.86|309.26|306.86|308.88|306.48|0
1642006060000|2022-01-12 16:47:40|309.01|306.61|309.13|306.73|309.13|306.73|309.01|306.61|0
1642006070000|2022-01-12 16:47:50|309.01|306.61|308.88|306.48|309.01|306.61|308.76|306.36|0
1642006080000|2022-01-12 16:48:00|309.13|306.73|308.88|306.48|309.13|306.73|308.76|306.36|0
1642006090000|2022-01-12 16:48:10|309.01|306.61|309.5|307.1|309.5|307.1|309.01|306.61|0
1642006100000|2022-01-12 16:48:20|309.75|307.35|309.75|307.35|309.75|307.35|309.75|307.35|0
1642006110000|2022-01-12 16:48:30|309.57|307.17|309.75|307.35|309.75|307.35|309.57|307.17|0
1642006120000|2022-01-12 16:48:40|309.87|307.47|309.87|307.47|309.87|307.47|309.87|307.47|0
1642006130000|2022-01-12 16:48:50|310|307.6|310.12|307.72|310.12|307.72|310|307.6|0
1642006140000|2022-01-12 16:49:00|310|307.6|310|307.6|310|307.6|310|307.6|0
1642006150000|2022-01-12 16:49:10|310.12|307.72|310.49|308.09|310.49|308.09|310.12|307.72|0
1642006160000|2022-01-12 16:49:20|310.62|308.22|310.74|308.34|310.74|308.34|310.49|308.09|0
1642006170000|2022-01-12 16:49:30|310.49|308.09|310.49|308.09|310.62|308.22|310.49|308.09|0
1642006180000|2022-01-12 16:49:40|310.62|308.22|310.49|308.09|310.62|308.22|310.49|308.09|0
1642006190000|2022-01-12 16:49:50|310.43|308.03|310.62|308.22|310.62|308.22|310.43|308.03|0
1642006200000|2022-01-12 16:50:00|310.74|308.34|310.37|307.97|310.74|308.34|310.37|307.97|0
1642006210000|2022-01-12 16:50:10|310.49|308.09|310.86|308.46|310.86|308.46|310.49|308.09|0
1642006220000|2022-01-12 16:50:20|310.49|308.09|310.49|308.09|310.49|308.09|310.37|307.97|0
1642006230000|2022-01-12 16:50:30|310.37|307.97|310.12|307.72|310.37|307.97|310.12|307.72|0
1642006240000|2022-01-12 16:50:40|310.37|307.97|310.24|307.84|310.37|307.97|310.24|307.84|0
1642006250000|2022-01-12 16:50:50|310|307.6|309.87|307.47|310|307.6|309.75|307.35|0
1642006260000|2022-01-12 16:51:00|310.24|307.84|310|307.6|310.37|307.97|310|307.6|0
1642006270000|2022-01-12 16:51:10|309.87|307.47|309.75|307.35|309.87|307.47|309.75|307.35|0
1642006280000|2022-01-12 16:51:20|309.87|307.47|310.12|307.72|310.12|307.72|309.87|307.47|0
1642006290000|2022-01-12 16:51:30|310.24|307.84|310.49|308.09|310.49|308.09|310.24|307.84|0
1642006300000|2022-01-12 16:51:40|310.37|307.97|310.37|307.97|310.37|307.97|310.24|307.84|0
1642006310000|2022-01-12 16:51:50|310.24|307.84|310.37|307.97|310.37|307.97|310.12|307.72|0
1642006320000|2022-01-12 16:52:00|310.49|308.09|310.37|307.97|310.49|308.09|310.24|307.84|0
1642006330000|2022-01-12 16:52:10|310|307.6|310.24|307.84|310.24|307.84|310|307.6|0
1642006340000|2022-01-12 16:52:20|310.12|307.72|310|307.6|310.12|307.72|310|307.6|0
1642006350000|2022-01-12 16:52:30|309.87|307.47|309.5|307.1|309.94|307.54|309.5|307.1|0
1642006360000|2022-01-12 16:52:40|309.44|307.04|309.62|307.22|309.62|307.22|309.44|307.04|0
1642006370000|2022-01-12 16:52:50|309.5|307.1|309.62|307.22|309.62|307.22|309.5|307.1|0
1642006380000|2022-01-12 16:53:00|309.5|307.1|309.38|306.98|309.5|307.1|309.38|306.98|0
1642006390000|2022-01-12 16:53:10|309.5|307.1|309.5|307.1|309.5|307.1|309.5|307.1|0
1642006400000|2022-01-12 16:53:20|309.62|307.22|309.75|307.35|309.75|307.35|309.62|307.22|0
1642006410000|2022-01-12 16:53:30|309.62|307.22|309.5|307.1|309.62|307.22|309.5|307.1|0
1642006420000|2022-01-12 16:53:40|309.38|306.98|309.13|306.73|309.38|306.98|309.13|306.73|0
1642006430000|2022-01-12 16:53:50|309.25|306.85|309.25|306.85|309.25|306.85|309.13|306.73|0
1642006440000|2022-01-12 16:54:00|309.13|306.73|308.88|306.48|309.13|306.73|308.88|306.48|0
1642006450000|2022-01-12 16:54:10|308.76|306.36|308.76|306.36|309.01|306.61|308.76|306.36|0
1642006460000|2022-01-12 16:54:20|308.88|306.48|308.82|306.42|308.88|306.48|308.76|306.36|0
1642006470000|2022-01-12 16:54:30|309.01|306.61|308.51|306.11|309.01|306.61|308.51|306.11|0
1642006480000|2022-01-12 16:54:40|308.64|306.24|308.39|305.99|308.64|306.24|308.39|305.99|0
1642006490000|2022-01-12 16:54:50|308.51|306.11|308.64|306.24|308.64|306.24|308.51|306.11|0
1642006500000|2022-01-12 16:55:00|308.51|306.11|308.51|306.11|308.64|306.24|308.51|306.11|0
1642006510000|2022-01-12 16:55:10|308.64|306.24|309.25|306.85|309.25|306.85|308.64|306.24|0
1642006520000|2022-01-12 16:55:20|309.13|306.73|309.38|306.98|309.38|306.98|309.01|306.61|0
1642006530000|2022-01-12 16:55:30|309.25|306.85|309.25|306.85|309.25|306.85|309.25|306.85|0
1642006540000|2022-01-12 16:55:40|309.13|306.73|309.25|306.85|309.25|306.85|309.13|306.73|0
1642006550000|2022-01-12 16:55:50|309.13|306.73|309.38|306.98|309.38|306.98|309.13|306.73|0
1642006560000|2022-01-12 16:56:00|309.25|306.85|309.5|307.1|309.5|307.1|309.13|306.73|0
1642006570000|2022-01-12 16:56:10|309.62|307.22|309.62|307.22|309.87|307.47|309.62|307.22|0
1642006580000|2022-01-12 16:56:20|309.5|307.1|309.38|306.98|309.5|307.1|309.38|306.98|0
1642006590000|2022-01-12 16:56:30|309.5|307.1|309.75|307.35|309.75|307.35|309.5|307.1|0
1642006600000|2022-01-12 16:56:40|309.62|307.22|309.87|307.47|309.87|307.47|309.62|307.22|0
1642006610000|2022-01-12 16:56:50|309.75|307.35|309.99|307.59|309.99|307.59|309.75|307.35|0
1642006620000|2022-01-12 16:57:00|309.87|307.47|310.12|307.72|310.12|307.72|309.87|307.47|0
1642006630000|2022-01-12 16:57:10|310.49|308.09|310.12|307.72|310.49|308.09|310.12|307.72|0
1642006640000|2022-01-12 16:57:20|310.24|307.84|310.37|307.97|310.37|307.97|310.24|307.84|0
1642006650000|2022-01-12 16:57:30|310.24|307.84|310.49|308.09|310.49|308.09|310.24|307.84|0
1642006660000|2022-01-12 16:57:40|310.61|308.21|310.86|308.46|310.86|308.46|310.61|308.21|0
1642006670000|2022-01-12 16:57:50|310.74|308.34|310.74|308.34|310.74|308.34|310.61|308.21|0
1642006680000|2022-01-12 16:58:00|310.61|308.21|310.61|308.21|310.74|308.34|310.49|308.09|0
1642006690000|2022-01-12 16:58:10|310.24|307.84|310.49|308.09|310.49|308.09|310.12|307.72|0
1642006700000|2022-01-12 16:58:20|311.11|308.71|310.98|308.58|311.23|308.83|310.98|308.58|0
1642006710000|2022-01-12 16:58:30|310.74|308.34|310.74|308.34|310.74|308.34|310.61|308.21|0
1642006720000|2022-01-12 16:58:40|310.61|308.21|310.74|308.34|310.74|308.34|310.61|308.21|0
1642006730000|2022-01-12 16:58:50|310.61|308.21|310.24|307.84|310.61|308.21|310.24|307.84|0
1642006740000|2022-01-12 16:59:00|309.99|307.59|309.75|307.35|309.99|307.59|309.62|307.22|0
1642006750000|2022-01-12 16:59:10|309.87|307.47|309.87|307.47|309.99|307.59|309.87|307.47|0
1642006760000|2022-01-12 16:59:20|309.93|307.53|309.87|307.47|309.99|307.59|309.87|307.47|0
1642006770000|2022-01-12 16:59:30|309.99|307.59|309.87|307.47|309.99|307.59|309.87|307.47|0
1642006780000|2022-01-12 16:59:40|309.75|307.35|309.87|307.47|309.87|307.47|309.75|307.35|0
1642006790000|2022-01-12 16:59:50|309.75|307.35|309.75|307.35|309.87|307.47|309.75|307.35|0
1642006800000|2022-01-12 17:00:00|309.62|307.22|310.36|307.96|310.36|307.96|309.62|307.22|0
1642006810000|2022-01-12 17:00:10|310.49|308.09|310.49|308.09|310.49|308.09|310.24|307.84|0
1642006820000|2022-01-12 17:00:20|310.36|307.96|310.24|307.84|310.36|307.96|310.12|307.72|0
1642006830000|2022-01-12 17:00:30|309.99|307.59|310.24|307.84|310.24|307.84|309.99|307.59|0
1642006840000|2022-01-12 17:00:40|310.36|307.96|310.36|307.96|310.36|307.96|310.36|307.96|0
1642006850000|2022-01-12 17:00:50|310.12|307.72|310.49|308.09|310.49|308.09|309.99|307.59|0
1642006860000|2022-01-12 17:01:00|310.24|307.84|310.12|307.72|310.24|307.84|309.99|307.59|0
1642006870000|2022-01-12 17:01:10|309.99|307.59|310.12|307.72|310.12|307.72|309.99|307.59|0
1642006880000|2022-01-12 17:01:20|309.99|307.59|310.36|307.96|310.36|307.96|309.99|307.59|0
1642006890000|2022-01-12 17:01:30|310.12|307.72|309.87|307.47|310.12|307.72|309.87|307.47|0
1642006900000|2022-01-12 17:01:40|309.74|307.34|309.37|306.97|309.74|307.34|309.37|306.97|0
1642006920000|2022-01-12 17:02:00|309.5|307.1|309.5|307.1|309.62|307.22|309.5|307.1|0
1642006930000|2022-01-12 17:02:10|309.74|307.34|309.25|306.85|309.74|307.34|309.25|306.85|0
1642006940000|2022-01-12 17:02:20|309.37|306.97|309.13|306.73|309.37|306.97|309.13|306.73|0
1642006950000|2022-01-12 17:02:30|309.25|306.85|309.13|306.73|309.25|306.85|309.13|306.73|0
1642006960000|2022-01-12 17:02:40|309|306.6|309|306.6|309.13|306.73|309|306.6|0
1642006970000|2022-01-12 17:02:50|308.88|306.48|308.63|306.23|308.88|306.48|308.51|306.11|0
1642006980000|2022-01-12 17:03:00|308.88|306.48|308.51|306.11|308.88|306.48|308.51|306.11|0
1642006990000|2022-01-12 17:03:10|308.63|306.23|308.88|306.48|308.88|306.48|308.63|306.23|0
1642007000000|2022-01-12 17:03:20|309|306.6|309.37|306.97|309.37|306.97|309|306.6|0
1642007010000|2022-01-12 17:03:30|309.25|306.85|309.37|306.97|309.37|306.97|309.13|306.73|0
1642007020000|2022-01-12 17:03:40|309.5|307.1|309.62|307.22|309.68|307.28|309.5|307.1|0
1642007030000|2022-01-12 17:03:50|309.68|307.28|309.5|307.1|309.68|307.28|309.5|307.1|0
1642007040000|2022-01-12 17:04:00|309.62|307.22|309.13|306.73|309.62|307.22|309.13|306.73|0
1642007050000|2022-01-12 17:04:10|309.25|306.85|309.25|306.85|309.25|306.85|309.25|306.85|0
1642007060000|2022-01-12 17:04:20|309.5|307.1|309.62|307.22|309.62|307.22|309.5|307.1|0
1642007070000|2022-01-12 17:04:30|309.5|307.1|309.74|307.34|309.74|307.34|309.5|307.1|0
1642007080000|2022-01-12 17:04:40|309.87|307.47|309.37|306.97|309.87|307.47|309.37|306.97|0
1642007090000|2022-01-12 17:04:50|309.5|307.1|309.37|306.97|309.5|307.1|309.37|306.97|0
1642007100000|2022-01-12 17:05:00|309.62|307.22|309.62|307.22|309.62|307.22|309.5|307.1|0
1642007110000|2022-01-12 17:05:10|309.87|307.47|309.87|307.47|309.87|307.47|309.87|307.47|0
1642007120000|2022-01-12 17:05:20|309.99|307.59|310.24|307.84|310.24|307.84|309.99|307.59|0
1642007130000|2022-01-12 17:05:30|310.49|308.09|310.61|308.21|310.73|308.33|310.49|308.09|0
1642007140000|2022-01-12 17:05:40|310.73|308.33|311.35|308.95|311.35|308.95|310.73|308.33|0
1642007150000|2022-01-12 17:05:50|311.98|309.58|311.85|309.45|312.1|309.7|311.85|309.45|0
1642007160000|2022-01-12 17:06:00|311.98|309.58|311.98|309.58|312.1|309.7|311.98|309.58|0
1642007170000|2022-01-12 17:06:10|311.85|309.45|311.11|308.71|311.85|309.45|311.11|308.71|0
1642007180000|2022-01-12 17:06:20|310.86|308.46|311.11|308.71|311.11|308.71|310.86|308.46|0
1642007190000|2022-01-12 17:06:30|310.98|308.58|311.48|309.08|311.48|309.08|310.98|308.58|0
1642007200000|2022-01-12 17:06:40|311.35|308.95|311.23|308.83|311.48|309.08|311.23|308.83|0
1642007210000|2022-01-12 17:06:50|311.35|308.95|311.35|308.95|311.35|308.95|311.23|308.83|0
1642007220000|2022-01-12 17:07:00|311.6|309.2|311.98|309.58|311.98|309.58|311.6|309.2|0
1642007230000|2022-01-12 17:07:10|311.85|309.45|311.98|309.58|311.98|309.58|311.85|309.45|0
1642007240000|2022-01-12 17:07:20|311.73|309.33|312.1|309.7|312.1|309.7|311.73|309.33|0
1642007250000|2022-01-12 17:07:30|311.98|309.58|312.72|310.32|312.72|310.32|311.98|309.58|0
1642007260000|2022-01-12 17:07:40|313.1|310.7|313.1|310.7|313.1|310.7|312.97|310.57|0
1642007270000|2022-01-12 17:07:50|313.35|310.95|313.22|310.82|313.35|310.95|313.22|310.82|0
1642007280000|2022-01-12 17:08:00|313.1|310.7|312.97|310.57|313.1|310.7|312.97|310.57|0
1642007290000|2022-01-12 17:08:10|312.85|310.45|312.85|310.45|312.85|310.45|312.72|310.32|0
1642007300000|2022-01-12 17:08:20|312.54|310.14|312.6|310.2|312.6|310.2|312.47|310.07|0
1642007310000|2022-01-12 17:08:30|312.47|310.07|312.35|309.95|312.47|310.07|312.1|309.7|0
1642007320000|2022-01-12 17:08:40|312.22|309.82|312.22|309.82|312.22|309.82|312.1|309.7|0
1642007330000|2022-01-12 17:08:50|312.1|309.7|312.22|309.82|312.22|309.82|312.1|309.7|0
1642007340000|2022-01-12 17:09:00|312.35|309.95|312.22|309.82|312.35|309.95|312.1|309.7|0
1642007350000|2022-01-12 17:09:10|312.35|309.95|312.35|309.95|312.72|310.32|312.35|309.95|0
1642007360000|2022-01-12 17:09:20|312.47|310.07|312.66|310.26|312.72|310.32|312.35|309.95|0
1642007370000|2022-01-12 17:09:30|312.72|310.32|312.47|310.07|312.72|310.32|312.47|310.07|0
1642007380000|2022-01-12 17:09:40|312.6|310.2|312.22|309.82|312.6|310.2|312.22|309.82|0
1642007390000|2022-01-12 17:09:50|312.04|309.64|312.04|309.64|312.04|309.64|312.04|309.64|0
1642007400000|2022-01-12 17:10:00|311.97|309.57|311.6|309.2|311.97|309.57|311.6|309.2|0
1642007410000|2022-01-12 17:10:10|311.73|309.33|311.6|309.2|311.73|309.33|311.6|309.2|0
1642007420000|2022-01-12 17:10:20|311.48|309.08|311.35|308.95|311.48|309.08|311.35|308.95|0
1642007430000|2022-01-12 17:10:30|311.42|309.02|311.42|309.02|311.42|309.02|311.42|309.02|0
1642007440000|2022-01-12 17:10:40|311.35|308.95|311.23|308.83|311.48|309.08|311.1|308.7|0
1642007450000|2022-01-12 17:10:50|311.1|308.7|311.23|308.83|311.23|308.83|311.1|308.7|0
1642007460000|2022-01-12 17:11:00|311.6|309.2|311.72|309.32|311.85|309.45|311.6|309.2|0
1642007470000|2022-01-12 17:11:10|311.6|309.2|311.1|308.7|311.6|309.2|311.1|308.7|0
1642007480000|2022-01-12 17:11:20|311.23|308.83|311.35|308.95|311.35|308.95|311.23|308.83|0
1642007490000|2022-01-12 17:11:30|311.48|309.08|311.48|309.08|311.48|309.08|311.35|308.95|0
1642007500000|2022-01-12 17:11:40|311.6|309.2|311.72|309.32|311.72|309.32|311.6|309.2|0
1642007510000|2022-01-12 17:11:50|311.6|309.2|311.6|309.2|311.6|309.2|311.48|309.08|0
1642007520000|2022-01-12 17:12:00|311.48|309.08|311.97|309.57|311.97|309.57|311.48|309.08|0
1642007530000|2022-01-12 17:12:10|312.35|309.95|312.6|310.2|312.6|310.2|312.35|309.95|0
1642007540000|2022-01-12 17:12:20|312.72|310.32|312.72|310.32|312.84|310.44|312.72|310.32|0
1642007550000|2022-01-12 17:12:30|312.47|310.07|312.6|310.2|312.6|310.2|312.35|309.95|0
1642007560000|2022-01-12 17:12:40|312.84|310.44|313.22|310.82|313.22|310.82|312.84|310.44|0
1642007570000|2022-01-12 17:12:50|313.09|310.69|312.97|310.57|313.09|310.69|312.97|310.57|0
1642007580000|2022-01-12 17:13:00|312.84|310.44|312.97|310.57|312.97|310.57|312.84|310.44|0
1642007590000|2022-01-12 17:13:10|313.09|310.69|312.97|310.57|313.09|310.69|312.72|310.32|0
1642007600000|2022-01-12 17:13:20|312.84|310.44|312.84|310.44|312.84|310.44|312.84|310.44|0
1642007610000|2022-01-12 17:13:30|312.72|310.32|312.97|310.57|312.97|310.57|312.72|310.32|0
1642007620000|2022-01-12 17:13:40|312.72|310.32|312.78|310.38|312.78|310.38|312.66|310.26|0
1642007630000|2022-01-12 17:13:50|312.59|310.19|312.84|310.44|312.84|310.44|312.59|310.19|0
1642007640000|2022-01-12 17:14:00|312.72|310.32|312.47|310.07|312.72|310.32|312.47|310.07|0
1642007650000|2022-01-12 17:14:10|312.22|309.82|312.35|309.95|312.35|309.95|312.22|309.82|0
1642007660000|2022-01-12 17:14:20|312.22|309.82|312.1|309.7|312.22|309.82|311.85|309.45|0
1642007670000|2022-01-12 17:14:30|312.22|309.82|312.1|309.7|312.22|309.82|312.1|309.7|0
1642007680000|2022-01-12 17:14:40|311.97|309.57|312.1|309.7|312.1|309.7|311.97|309.57|0
1642007690000|2022-01-12 17:14:50|312.22|309.82|312.22|309.82|312.22|309.82|312.1|309.7|0
1642007700000|2022-01-12 17:15:00|311.97|309.57|312.22|309.82|312.22|309.82|311.97|309.57|0
1642007710000|2022-01-12 17:15:10|312.59|310.19|312.72|310.32|312.72|310.32|312.59|310.19|0
1642007720000|2022-01-12 17:15:20|312.84|310.44|312.47|310.07|312.84|310.44|312.47|310.07|0
1642007730000|2022-01-12 17:15:30|312.35|309.95|312.47|310.07|312.47|310.07|312.22|309.82|0
1642007740000|2022-01-12 17:15:40|312.35|309.95|312.35|309.95|312.35|309.95|312.35|309.95|0
1642007750000|2022-01-12 17:15:50|312.34|309.94|312.22|309.82|312.34|309.94|312.22|309.82|0
1642007760000|2022-01-12 17:16:00|312.1|309.7|311.72|309.32|312.1|309.7|311.72|309.32|0
1642007770000|2022-01-12 17:16:10|311.6|309.2|311.35|308.95|311.6|309.2|311.35|308.95|0
1642007780000|2022-01-12 17:16:20|311.1|308.7|310.85|308.45|311.1|308.7|310.85|308.45|0
1642007790000|2022-01-12 17:16:30|310.98|308.58|311.1|308.7|311.23|308.83|310.98|308.58|0
1642007800000|2022-01-12 17:16:40|310.98|308.58|311.35|308.95|311.47|309.07|310.98|308.58|0
1642007810000|2022-01-12 17:16:50|311.23|308.83|310.98|308.58|311.23|308.83|310.85|308.45|0
1642007820000|2022-01-12 17:17:00|311.1|308.7|310.85|308.45|311.1|308.7|310.73|308.33|0
1642007840000|2022-01-12 17:17:20|310.73|308.33|310.98|308.58|310.98|308.58|310.73|308.33|0
1642007850000|2022-01-12 17:17:30|310.73|308.33|310.85|308.45|310.85|308.45|310.73|308.33|0
1642007860000|2022-01-12 17:17:40|310.73|308.33|311.1|308.7|311.1|308.7|310.73|308.33|0
1642007870000|2022-01-12 17:17:50|310.98|308.58|310.85|308.45|311.1|308.7|310.85|308.45|0
1642007880000|2022-01-12 17:18:00|310.98|308.58|311.1|308.7|311.1|308.7|310.85|308.45|0
1642007890000|2022-01-12 17:18:10|311.35|308.95|311.47|309.07|311.47|309.07|311.35|308.95|0
1642007900000|2022-01-12 17:18:20|311.35|308.95|311.23|308.83|311.35|308.95|311.23|308.83|0
1642007910000|2022-01-12 17:18:30|311.35|308.95|311.23|308.83|311.35|308.95|311.1|308.7|0
1642007920000|2022-01-12 17:18:40|311.1|308.7|311.1|308.7|311.1|308.7|310.98|308.58|0
1642007930000|2022-01-12 17:18:50|311.23|308.83|311.22|308.82|311.23|308.83|311.1|308.7|0
1642007940000|2022-01-12 17:19:00|311.1|308.7|310.85|308.45|311.1|308.7|310.85|308.45|0
1642007950000|2022-01-12 17:19:10|310.73|308.33|310.6|308.2|310.73|308.33|310.6|308.2|0
1642007960000|2022-01-12 17:19:20|310.48|308.08|310.11|307.71|310.48|308.08|310.11|307.71|0
1642007970000|2022-01-12 17:19:30|310.23|307.83|309.61|307.21|310.23|307.83|309.61|307.21|0
1642007980000|2022-01-12 17:19:40|309.74|307.34|309.74|307.34|309.86|307.46|309.74|307.34|0
1642007990000|2022-01-12 17:19:50|309.86|307.46|310.23|307.83|310.36|307.96|309.86|307.46|0
1642008000000|2022-01-12 17:20:00|310.11|307.71|310.23|307.83|310.36|307.96|310.11|307.71|0
1642008010000|2022-01-12 17:20:10|310.36|307.96|310.85|308.45|310.85|308.45|310.36|307.96|0
1642008020000|2022-01-12 17:20:20|310.98|308.58|310.73|308.33|310.98|308.58|310.73|308.33|0
1642008030000|2022-01-12 17:20:30|310.85|308.45|310.36|307.96|310.85|308.45|310.36|307.96|0
1642008040000|2022-01-12 17:20:40|310.48|308.08|310.36|307.96|310.6|308.2|310.36|307.96|0
1642008050000|2022-01-12 17:20:50|310.23|307.83|309.98|307.58|310.23|307.83|309.86|307.46|0
1642008060000|2022-01-12 17:21:00|310.11|307.71|310.23|307.83|310.23|307.83|309.98|307.58|0
1642008070000|2022-01-12 17:21:10|310.36|307.96|309.98|307.58|310.36|307.96|309.98|307.58|0
1642008080000|2022-01-12 17:21:20|310.05|307.65|309.98|307.58|310.11|307.71|309.86|307.46|0
1642008090000|2022-01-12 17:21:30|310.11|307.71|309.98|307.58|310.11|307.71|309.98|307.58|0
1642008100000|2022-01-12 17:21:40|309.74|307.34|309.49|307.09|309.74|307.34|309.49|307.09|0
1642008110000|2022-01-12 17:21:50|309.86|307.46|310.11|307.71|310.11|307.71|309.86|307.46|0
1642008120000|2022-01-12 17:22:00|310.23|307.83|310.23|307.83|310.23|307.83|310.17|307.77|0
1642008130000|2022-01-12 17:22:10|310.11|307.71|310.11|307.71|310.23|307.83|310.11|307.71|0
1642008140000|2022-01-12 17:22:20|310.17|307.77|309.98|307.58|310.17|307.77|309.98|307.58|0
1642008150000|2022-01-12 17:22:30|310.11|307.71|310.36|307.96|310.48|308.08|310.11|307.71|0
1642008160000|2022-01-12 17:22:40|310.48|308.08|310.6|308.2|310.6|308.2|310.48|308.08|0
1642008170000|2022-01-12 17:22:50|310.73|308.33|310.36|307.96|310.73|308.33|310.36|307.96|0
1642008180000|2022-01-12 17:23:00|310.48|308.08|310.73|308.33|310.73|308.33|310.48|308.08|0
1642008190000|2022-01-12 17:23:10|310.6|308.2|310.73|308.33|310.73|308.33|310.6|308.2|0
1642008200000|2022-01-12 17:23:20|310.6|308.2|310.6|308.2|310.73|308.33|310.6|308.2|0
1642008210000|2022-01-12 17:23:30|310.48|308.08|310.48|308.08|310.6|308.2|310.48|308.08|0
1642008220000|2022-01-12 17:23:40|310.54|308.14|310.48|308.08|310.54|308.14|310.48|308.08|0
1642008230000|2022-01-12 17:23:50|310.35|307.95|310.35|307.95|310.35|307.95|310.35|307.95|0
1642008240000|2022-01-12 17:24:00|310.3|307.9|310.23|307.83|310.35|307.95|310.23|307.83|0
1642008250000|2022-01-12 17:24:10|310.11|307.71|310.11|307.71|310.35|307.95|310.11|307.71|0
1642008260000|2022-01-12 17:24:20|309.98|307.58|309.98|307.58|309.98|307.58|309.86|307.46|0
1642008270000|2022-01-12 17:24:30|310.11|307.71|309.98|307.58|310.11|307.71|309.98|307.58|0
1642008290000|2022-01-12 17:24:50|309.86|307.46|309.86|307.46|309.86|307.46|309.74|307.34|0
1642008300000|2022-01-12 17:25:00|309.98|307.58|309.98|307.58|309.98|307.58|309.98|307.58|0
1642008310000|2022-01-12 17:25:10|309.61|307.21|308.99|306.59|309.61|307.21|308.99|306.59|0
1642008320000|2022-01-12 17:25:20|308.87|306.47|308.75|306.35|308.87|306.47|308.5|306.1|0
1642008330000|2022-01-12 17:25:30|308.5|306.1|308.5|306.1|308.62|306.22|308.5|306.1|0
1642008340000|2022-01-12 17:25:40|308.62|306.22|309.12|306.72|309.12|306.72|308.62|306.22|0
1642008350000|2022-01-12 17:25:50|309.24|306.84|308.99|306.59|309.24|306.84|308.99|306.59|0
1642008360000|2022-01-12 17:26:00|309.18|306.78|309.49|307.09|309.49|307.09|309.18|306.78|0
1642008370000|2022-01-12 17:26:10|309.61|307.21|309.73|307.33|309.86|307.46|309.61|307.21|0
1642008380000|2022-01-12 17:26:20|309.61|307.21|309.49|307.09|309.73|307.33|309.49|307.09|0
1642008390000|2022-01-12 17:26:30|309.36|306.96|309.24|306.84|309.36|306.96|309.24|306.84|0
1642008400000|2022-01-12 17:26:40|309.36|306.96|309.36|306.96|309.49|307.09|309.36|306.96|0
1642008410000|2022-01-12 17:26:50|309.24|306.84|308.87|306.47|309.24|306.84|308.87|306.47|0
1642008420000|2022-01-12 17:27:00|309.12|306.72|309.12|306.72|309.24|306.84|309.12|306.72|0
1642008440000|2022-01-12 17:27:20|309.24|306.84|309.49|307.09|309.49|307.09|309.24|306.84|0
1642008450000|2022-01-12 17:27:30|309.61|307.21|309.24|306.84|309.61|307.21|309.24|306.84|0
1642008460000|2022-01-12 17:27:40|309.12|306.72|309.36|306.96|309.36|306.96|309.12|306.72|0
1642008470000|2022-01-12 17:27:50|309.24|306.84|309.12|306.72|309.24|306.84|309.12|306.72|0
1642008480000|2022-01-12 17:28:00|309.24|306.84|309.24|306.84|309.24|306.84|309.12|306.72|0
1642008490000|2022-01-12 17:28:10|309.61|307.21|309.49|307.09|309.61|307.21|309.36|306.96|0
1642008500000|2022-01-12 17:28:20|309.61|307.21|309.86|307.46|309.86|307.46|309.61|307.21|0
1642008510000|2022-01-12 17:28:30|309.73|307.33|309.61|307.21|309.73|307.33|309.61|307.21|0
1642008520000|2022-01-12 17:28:40|309.73|307.33|309.98|307.58|309.98|307.58|309.73|307.33|0
1642008530000|2022-01-12 17:28:50|310.11|307.71|310.23|307.83|310.23|307.83|310.11|307.71|0
1642008540000|2022-01-12 17:29:00|309.98|307.58|310.1|307.7|310.1|307.7|309.98|307.58|0
1642008550000|2022-01-12 17:29:10|309.98|307.58|310.1|307.7|310.1|307.7|309.98|307.58|0
1642008560000|2022-01-12 17:29:20|309.86|307.46|309.98|307.58|309.98|307.58|309.86|307.46|0
1642008570000|2022-01-12 17:29:30|310.1|307.7|309.98|307.58|310.1|307.7|309.98|307.58|0
1642008580000|2022-01-12 17:29:40|310.23|307.83|310.23|307.83|310.23|307.83|310.23|307.83|0
1642008590000|2022-01-12 17:29:50|309.98|307.58|310.23|307.83|310.23|307.83|309.98|307.58|0
1642008600000|2022-01-12 17:30:00|310.1|307.7|309.86|307.46|310.1|307.7|309.73|307.33|0
1642008610000|2022-01-12 17:30:10|310.1|307.7|310.23|307.83|310.23|307.83|310.1|307.7|0
1642008620000|2022-01-12 17:30:20|310.1|307.7|310.1|307.7|310.1|307.7|309.86|307.46|0
1642008630000|2022-01-12 17:30:30|309.98|307.58|309.86|307.46|309.98|307.58|309.86|307.46|0
1642008640000|2022-01-12 17:30:40|309.98|307.58|310.23|307.83|310.23|307.83|309.98|307.58|0
1642008650000|2022-01-12 17:30:50|310.1|307.7|309.98|307.58|310.1|307.7|309.98|307.58|0
1642008660000|2022-01-12 17:31:00|309.73|307.33|309.36|306.96|309.73|307.33|309.36|306.96|0
1642008670000|2022-01-12 17:31:10|309.61|307.21|309.36|306.96|309.61|307.21|309.36|306.96|0
1642008680000|2022-01-12 17:31:20|309.49|307.09|309.61|307.21|309.61|307.21|309.36|306.96|0
1642008690000|2022-01-12 17:31:30|309.49|307.09|309.36|306.96|309.49|307.09|309.36|306.96|0
1642008700000|2022-01-12 17:31:40|309.24|306.84|309.73|307.33|309.73|307.33|309.24|306.84|0
1642008710000|2022-01-12 17:31:50|309.67|307.27|309.24|306.84|309.67|307.27|309.24|306.84|0
1642008720000|2022-01-12 17:32:00|309.36|306.96|309.24|306.84|309.36|306.96|309.24|306.84|0
1642008730000|2022-01-12 17:32:10|309.36|306.96|309.24|306.84|309.36|306.96|309.24|306.84|0
1642008740000|2022-01-12 17:32:20|309.36|306.96|309.11|306.71|309.36|306.96|309.11|306.71|0
1642008750000|2022-01-12 17:32:30|308.99|306.59|309.24|306.84|309.24|306.84|308.99|306.59|0
1642008760000|2022-01-12 17:32:40|309.36|306.96|309.61|307.21|309.61|307.21|309.36|306.96|0
1642008780000|2022-01-12 17:33:00|309.48|307.08|309.61|307.21|309.61|307.21|309.48|307.08|0
1642008790000|2022-01-12 17:33:10|309.73|307.33|309.73|307.33|309.86|307.46|309.73|307.33|0
1642008800000|2022-01-12 17:33:20|309.86|307.46|309.61|307.21|309.86|307.46|309.61|307.21|0
1642008810000|2022-01-12 17:33:30|309.48|307.08|309.61|307.21|309.61|307.21|309.48|307.08|0
1642008820000|2022-01-12 17:33:40|309.48|307.08|309.48|307.08|309.48|307.08|309.48|307.08|0
1642008830000|2022-01-12 17:33:50|309.61|307.21|309.61|307.21|309.61|307.21|309.61|307.21|0
1642008840000|2022-01-12 17:34:00|309.48|307.08|309.73|307.33|309.73|307.33|309.48|307.08|0
1642008850000|2022-01-12 17:34:10|309.61|307.21|309.48|307.08|309.61|307.21|309.48|307.08|0
1642008860000|2022-01-12 17:34:20|309.24|306.84|309.48|307.08|309.48|307.08|309.24|306.84|0
1642008870000|2022-01-12 17:34:30|309.61|307.21|309.61|307.21|309.61|307.21|309.48|307.08|0
1642008880000|2022-01-12 17:34:40|309.73|307.33|309.48|307.08|309.73|307.33|309.48|307.08|0
1642008890000|2022-01-12 17:34:50|309.36|306.96|309.48|307.08|309.48|307.08|309.36|306.96|0
1642008900000|2022-01-12 17:35:00|308.74|306.34|308.62|306.22|308.74|306.34|308.62|306.22|0
1642008910000|2022-01-12 17:35:10|308.5|306.1|308.62|306.22|308.62|306.22|308.25|305.85|0
1642008920000|2022-01-12 17:35:20|308.5|306.1|308.25|305.85|308.5|306.1|308.25|305.85|0
1642008930000|2022-01-12 17:35:30|308|305.6|307.76|305.36|308|305.6|307.76|305.36|0
1642008940000|2022-01-12 17:35:40|307.88|305.48|307.63|305.23|307.88|305.48|307.63|305.23|0
1642008950000|2022-01-12 17:35:50|307.76|305.36|307.88|305.48|307.88|305.48|307.76|305.36|0
1642008960000|2022-01-12 17:36:00|308|305.6|307.39|304.99|308|305.6|307.14|304.74|0
1642008970000|2022-01-12 17:36:10|307.63|305.23|307.88|305.48|308|305.6|307.63|305.23|0
1642008980000|2022-01-12 17:36:20|308|305.6|308.13|305.73|308.13|305.73|308|305.6|0
1642008990000|2022-01-12 17:36:30|308.25|305.85|308.37|305.97|308.37|305.97|308.25|305.85|0
1642009000000|2022-01-12 17:36:40|308.5|306.1|308.62|306.22|308.62|306.22|308.37|305.97|0
1642009010000|2022-01-12 17:36:50|308.49|306.09|308.37|305.97|308.49|306.09|308.37|305.97|0
1642009020000|2022-01-12 17:37:00|308.49|306.09|308.87|306.47|308.87|306.47|308.49|306.09|0
1642009030000|2022-01-12 17:37:10|308.74|306.34|308.74|306.34|308.87|306.47|308.74|306.34|0
1642009040000|2022-01-12 17:37:20|308.87|306.47|309.24|306.84|309.24|306.84|308.87|306.47|0
1642009050000|2022-01-12 17:37:30|309.36|306.96|309.24|306.84|309.36|306.96|309.11|306.71|0
1642009060000|2022-01-12 17:37:40|309.11|306.71|308.99|306.59|309.11|306.71|308.86|306.46|0
1642009070000|2022-01-12 17:37:50|308.86|306.46|308.74|306.34|308.86|306.46|308.62|306.22|0
1642009080000|2022-01-12 17:38:00|308.86|306.46|308.86|306.46|308.86|306.46|308.86|306.46|0
1642009090000|2022-01-12 17:38:10|308.74|306.34|309.11|306.71|309.11|306.71|308.74|306.34|0
1642009100000|2022-01-12 17:38:20|309.24|306.84|309.11|306.71|309.24|306.84|309.11|306.71|0
1642009110000|2022-01-12 17:38:30|308.99|306.59|308.99|306.59|308.99|306.59|308.99|306.59|0
1642009120000|2022-01-12 17:38:40|308.86|306.46|308.86|306.46|308.86|306.46|308.74|306.34|0
1642009130000|2022-01-12 17:38:50|308.74|306.34|308.86|306.46|308.86|306.46|308.74|306.34|0
1642009140000|2022-01-12 17:39:00|308.74|306.34|308.86|306.46|308.86|306.46|308.62|306.22|0
1642009150000|2022-01-12 17:39:10|308.74|306.34|308.99|306.59|308.99|306.59|308.74|306.34|0
1642009160000|2022-01-12 17:39:20|308.86|306.46|308.86|306.46|308.86|306.46|308.74|306.34|0
1642009170000|2022-01-12 17:39:30|308.99|306.59|309.48|307.08|309.48|307.08|308.99|306.59|0
1642009180000|2022-01-12 17:39:40|309.36|306.96|309.48|307.08|309.48|307.08|309.36|306.96|0
1642009190000|2022-01-12 17:39:50|309.36|306.96|309.3|306.9|309.36|306.96|309.23|306.83|0
1642009200000|2022-01-12 17:40:00|309.23|306.83|309.23|306.83|309.23|306.83|309.23|306.83|0
1642009210000|2022-01-12 17:40:10|309.11|306.71|308.62|306.22|309.11|306.71|308.62|306.22|0
1642009220000|2022-01-12 17:40:20|308.74|306.34|309.48|307.08|309.48|307.08|308.74|306.34|0
1642009230000|2022-01-12 17:40:30|309.36|306.96|309.48|307.08|309.61|307.21|309.36|306.96|0
1642009240000|2022-01-12 17:40:40|309.36|306.96|309.36|306.96|309.36|306.96|309.23|306.83|0
1642009250000|2022-01-12 17:40:50|309.48|307.08|309.48|307.08|309.48|307.08|309.36|306.96|0
1642009260000|2022-01-12 17:41:00|309.23|306.83|309.23|306.83|309.23|306.83|309.11|306.71|0
1642009270000|2022-01-12 17:41:10|309.11|306.71|309.11|306.71|309.11|306.71|308.99|306.59|0
1642009280000|2022-01-12 17:41:20|309.23|306.83|308.99|306.59|309.23|306.83|308.99|306.59|0
1642009290000|2022-01-12 17:41:30|309.11|306.71|308.99|306.59|309.11|306.71|308.99|306.59|0
1642009300000|2022-01-12 17:41:40|308.86|306.46|308.86|306.46|308.99|306.59|308.86|306.46|0
1642009310000|2022-01-12 17:41:50|308.99|306.59|308.74|306.34|308.99|306.59|308.74|306.34|0
1642009320000|2022-01-12 17:42:00|308.86|306.46|308.86|306.46|308.99|306.59|308.86|306.46|0
1642009330000|2022-01-12 17:42:10|308.74|306.34|308.37|305.97|308.74|306.34|308.37|305.97|0
1642009340000|2022-01-12 17:42:20|308.25|305.85|308.37|305.97|308.37|305.97|308.25|305.85|0
1642009350000|2022-01-12 17:42:30|308.49|306.09|308.93|306.53|308.99|306.59|308.49|306.09|0
1642009360000|2022-01-12 17:42:40|308.99|306.59|308.99|306.59|308.99|306.59|308.86|306.46|0
1642009370000|2022-01-12 17:42:50|308.86|306.46|308.86|306.46|308.93|306.53|308.86|306.46|0
1642009380000|2022-01-12 17:43:00|308.99|306.59|308.99|306.59|309.11|306.71|308.99|306.59|0
1642009390000|2022-01-12 17:43:10|308.86|306.46|308.99|306.59|308.99|306.59|308.86|306.46|0
1642009400000|2022-01-12 17:43:20|309.11|306.71|309.11|306.71|309.23|306.83|309.11|306.71|0
1642009410000|2022-01-12 17:43:30|309.23|306.83|308.99|306.59|309.23|306.83|308.99|306.59|0
1642009420000|2022-01-12 17:43:40|308.74|306.34|308.86|306.46|308.86|306.46|308.62|306.22|0
1642009430000|2022-01-12 17:43:50|308.74|306.34|308.62|306.22|308.74|306.34|308.62|306.22|0
1642009440000|2022-01-12 17:44:00|308.74|306.34|308.86|306.46|308.86|306.46|308.74|306.34|0
1642009450000|2022-01-12 17:44:10|308.74|306.34|308.49|306.09|308.74|306.34|308.49|306.09|0
1642009460000|2022-01-12 17:44:20|308.74|306.34|308.74|306.34|308.86|306.46|308.74|306.34|0
1642009470000|2022-01-12 17:44:30|308.86|306.46|308.86|306.46|309.11|306.71|308.86|306.46|0
1642009480000|2022-01-12 17:44:40|308.74|306.34|308.99|306.59|308.99|306.59|308.74|306.34|0
1642009490000|2022-01-12 17:44:50|309.23|306.83|308.99|306.59|309.23|306.83|308.99|306.59|0
1642009500000|2022-01-12 17:45:00|308.86|306.46|308.86|306.46|308.99|306.59|308.86|306.46|0
1642009510000|2022-01-12 17:45:10|309.11|306.71|308.86|306.46|309.11|306.71|308.86|306.46|0
1642009520000|2022-01-12 17:45:20|308.74|306.34|308.74|306.34|308.74|306.34|308.61|306.21|0
1642009530000|2022-01-12 17:45:30|308.61|306.21|308.49|306.09|308.74|306.34|308.49|306.09|0
1642009540000|2022-01-12 17:45:40|308.24|305.84|308.24|305.84|308.24|305.84|308.24|305.84|0
1642009550000|2022-01-12 17:45:50|308.37|305.97|308.37|305.97|308.37|305.97|308.37|305.97|0
1642009560000|2022-01-12 17:46:00|308.24|305.84|308.49|306.09|308.61|306.21|308.24|305.84|0
1642009570000|2022-01-12 17:46:10|308.61|306.21|308.86|306.46|308.99|306.59|308.61|306.21|0
1642009580000|2022-01-12 17:46:20|308.98|306.58|308.98|306.58|308.98|306.58|308.98|306.58|0
1642009590000|2022-01-12 17:46:30|309.11|306.71|309.36|306.96|309.36|306.96|309.11|306.71|0
1642009600000|2022-01-12 17:46:40|309.48|307.08|309.85|307.45|309.85|307.45|309.48|307.08|0
1642009610000|2022-01-12 17:46:50|309.73|307.33|309.73|307.33|309.73|307.33|309.73|307.33|0
1642009620000|2022-01-12 17:47:00|309.6|307.2|309.97|307.57|309.97|307.57|309.6|307.2|0
1642009630000|2022-01-12 17:47:10|310.1|307.7|309.85|307.45|310.1|307.7|309.85|307.45|0
1642009640000|2022-01-12 17:47:20|309.73|307.33|309.79|307.39|309.79|307.39|309.73|307.33|0
1642009650000|2022-01-12 17:47:30|309.6|307.2|309.6|307.2|309.6|307.2|309.48|307.08|0
1642009660000|2022-01-12 17:47:40|309.73|307.33|309.73|307.33|309.85|307.45|309.73|307.33|0
1642009670000|2022-01-12 17:47:50|309.6|307.2|309.73|307.33|309.73|307.33|309.6|307.2|0
1642009680000|2022-01-12 17:48:00|309.6|307.2|309.85|307.45|309.85|307.45|309.6|307.2|0
1642009690000|2022-01-12 17:48:10|309.97|307.57|309.85|307.45|309.97|307.57|309.85|307.45|0
1642009700000|2022-01-12 17:48:20|309.73|307.33|309.6|307.2|309.73|307.33|309.6|307.2|0
1642009710000|2022-01-12 17:48:30|309.48|307.08|309.73|307.33|309.73|307.33|309.48|307.08|0
1642009720000|2022-01-12 17:48:40|309.6|307.2|309.73|307.33|309.73|307.33|309.6|307.2|0
1642009730000|2022-01-12 17:48:50|309.6|307.2|309.6|307.2|309.6|307.2|309.48|307.08|0
1642009740000|2022-01-12 17:49:00|309.48|307.08|309.48|307.08|309.48|307.08|309.48|307.08|0
1642009750000|2022-01-12 17:49:10|309.35|306.95|309.35|306.95|309.35|306.95|309.35|306.95|0
1642009760000|2022-01-12 17:49:20|308.98|306.58|309.11|306.71|309.11|306.71|308.98|306.58|0
1642009770000|2022-01-12 17:49:30|308.98|306.58|308.74|306.34|308.98|306.58|308.74|306.34|0
1642009780000|2022-01-12 17:49:40|308.86|306.46|308.86|306.46|308.86|306.46|308.86|306.46|0
1642009790000|2022-01-12 17:49:50|308.74|306.34|308.61|306.21|308.74|306.34|308.61|306.21|0
1642009800000|2022-01-12 17:50:00|308.37|305.97|308.61|306.21|308.61|306.21|308.37|305.97|0
1642009810000|2022-01-12 17:50:10|308.24|305.84|308.37|305.97|308.37|305.97|308.24|305.84|0
1642009820000|2022-01-12 17:50:20|308.12|305.72|307.5|305.1|308.12|305.72|307.5|305.1|0
1642009830000|2022-01-12 17:50:30|307.38|304.98|307.26|304.86|307.38|304.98|307.26|304.86|0
1642009840000|2022-01-12 17:50:40|307.38|304.98|307.38|304.98|307.5|305.1|307.38|304.98|0
1642009850000|2022-01-12 17:50:50|307.5|305.1|307.26|304.86|307.5|305.1|307.26|304.86|0
1642009860000|2022-01-12 17:51:00|307.38|304.98|307.13|304.73|307.38|304.98|307.13|304.73|0
1642009870000|2022-01-12 17:51:10|307.26|304.86|306.89|304.49|307.26|304.86|306.89|304.49|0
1642009880000|2022-01-12 17:51:20|307.01|304.61|307.01|304.61|307.13|304.73|307.01|304.61|0
1642009890000|2022-01-12 17:51:30|306.89|304.49|306.89|304.49|306.89|304.49|306.89|304.49|0
1642009900000|2022-01-12 17:51:40|307.01|304.61|307.01|304.61|307.13|304.73|307.01|304.61|0
1642009910000|2022-01-12 17:51:50|307.26|304.86|307.26|304.86|307.26|304.86|307.26|304.86|0
1642009920000|2022-01-12 17:52:00|307.01|304.61|307.5|305.1|307.5|305.1|307.01|304.61|0
1642009930000|2022-01-12 17:52:10|307.38|304.98|307.38|304.98|307.38|304.98|307.26|304.86|0
1642009940000|2022-01-12 17:52:20|307.26|304.86|307.26|304.86|307.26|304.86|307.26|304.86|0
1642009950000|2022-01-12 17:52:30|307.13|304.73|306.76|304.36|307.13|304.73|306.76|304.36|0
1642009960000|2022-01-12 17:52:40|306.64|304.24|306.4|304|306.64|304.24|306.4|304|0
1642009970000|2022-01-12 17:52:50|306.52|304.12|306.4|304|306.52|304.12|306.4|304|0
1642009980000|2022-01-12 17:53:00|306.52|304.12|306.27|303.87|306.52|304.12|306.27|303.87|0
1642009990000|2022-01-12 17:53:10|306.34|303.94|306.52|304.12|306.52|304.12|306.34|303.94|0
1642010000000|2022-01-12 17:53:20|306.4|304|306.4|304|306.4|304|306.4|304|0
1642010010000|2022-01-12 17:53:30|306.52|304.12|306.4|304|306.52|304.12|306.4|304|0
1642010020000|2022-01-12 17:53:40|306.27|303.87|306.4|304|306.4|304|306.27|303.87|0
1642010030000|2022-01-12 17:53:50|306.27|303.87|306.4|304|306.4|304|306.27|303.87|0
1642010040000|2022-01-12 17:54:00|306.52|304.12|306.52|304.12|306.52|304.12|306.4|304|0
1642010050000|2022-01-12 17:54:10|306.64|304.24|306.52|304.12|306.64|304.24|306.52|304.12|0
1642010060000|2022-01-12 17:54:20|306.64|304.24|306.52|304.12|306.64|304.24|306.52|304.12|0
1642010070000|2022-01-12 17:54:30|306.64|304.24|306.46|304.06|306.64|304.24|306.46|304.06|0
1642010080000|2022-01-12 17:54:40|306.52|304.12|306.27|303.87|306.52|304.12|306.27|303.87|0
1642010090000|2022-01-12 17:54:50|306.4|304|306.27|303.87|306.4|304|306.27|303.87|0
1642010100000|2022-01-12 17:55:00|306.4|304|306.4|304|306.4|304|306.4|304|0
1642010110000|2022-01-12 17:55:10|306.52|304.12|306.27|303.87|306.52|304.12|306.27|303.87|0
1642010120000|2022-01-12 17:55:20|306.4|304|306.4|304|306.4|304|306.27|303.87|0
1642010130000|2022-01-12 17:55:30|306.15|303.75|306.03|303.63|306.15|303.75|306.03|303.63|0
1642010140000|2022-01-12 17:55:40|305.9|303.5|305.78|303.38|305.9|303.5|305.78|303.38|0
1642010150000|2022-01-12 17:55:50|305.54|303.14|305.41|303.01|305.54|303.14|305.41|303.01|0
1642010160000|2022-01-12 17:56:00|305.54|303.14|305.66|303.26|305.66|303.26|305.54|303.14|0
1642010170000|2022-01-12 17:56:10|305.78|303.38|305.54|303.14|305.78|303.38|305.54|303.14|0
1642010180000|2022-01-12 17:56:20|305.41|303.01|305.66|303.26|305.66|303.26|305.41|303.01|0
1642010190000|2022-01-12 17:56:30|305.78|303.38|305.78|303.38|305.78|303.38|305.66|303.26|0
1642010200000|2022-01-12 17:56:40|305.9|303.5|305.9|303.5|305.9|303.5|305.9|303.5|0
1642010210000|2022-01-12 17:56:50|306.03|303.63|306.03|303.63|306.03|303.63|306.03|303.63|0
1642010230000|2022-01-12 17:57:10|306.27|303.87|306.39|303.99|306.39|303.99|306.27|303.87|0
1642010240000|2022-01-12 17:57:20|306.52|304.12|306.27|303.87|306.52|304.12|306.27|303.87|0
1642010250000|2022-01-12 17:57:30|306.03|303.63|306.03|303.63|306.15|303.75|306.03|303.63|0
1642010260000|2022-01-12 17:57:40|306.09|303.69|306.03|303.63|306.15|303.75|306.03|303.63|0
1642010270000|2022-01-12 17:57:50|306.15|303.75|306.15|303.75|306.15|303.75|306.15|303.75|0
1642010280000|2022-01-12 17:58:00|306.03|303.63|306.03|303.63|306.03|303.63|306.03|303.63|0
1642010290000|2022-01-12 17:58:10|306.15|303.75|306.15|303.75|306.15|303.75|306.15|303.75|0
1642010300000|2022-01-12 17:58:20|306.03|303.63|305.84|303.44|306.03|303.63|305.84|303.44|0
1642010310000|2022-01-12 17:58:30|305.78|303.38|305.78|303.38|305.9|303.5|305.78|303.38|0
1642010320000|2022-01-12 17:58:40|305.9|303.5|305.78|303.38|305.9|303.5|305.78|303.38|0
1642010330000|2022-01-12 17:58:50|305.66|303.26|305.66|303.26|305.66|303.26|305.66|303.26|0
1642010340000|2022-01-12 17:59:00|305.78|303.38|305.78|303.38|305.9|303.5|305.78|303.38|0
1642010350000|2022-01-12 17:59:10|305.9|303.5|305.66|303.26|305.9|303.5|305.66|303.26|0
1642010360000|2022-01-12 17:59:20|305.78|303.38|306.03|303.63|306.03|303.63|305.78|303.38|0
1642010370000|2022-01-12 17:59:30|305.9|303.5|306.09|303.69|306.09|303.69|305.78|303.38|0
1642010380000|2022-01-12 17:59:40|306.15|303.75|306.27|303.87|306.27|303.87|306.03|303.63|0
1642010390000|2022-01-12 17:59:50|306.15|303.75|306.15|303.75|306.27|303.87|306.15|303.75|0
1642010400000|2022-01-12 18:00:00|306.03|303.63|306.15|303.75|306.15|303.75|305.9|303.5|0
1642010410000|2022-01-12 18:00:10|306.02|303.62|306.15|303.75|306.15|303.75|306.02|303.62|0
1642010420000|2022-01-12 18:00:20|306.02|303.62|306.02|303.62|306.15|303.75|306.02|303.62|0
1642010430000|2022-01-12 18:00:30|306.15|303.75|306.15|303.75|306.27|303.87|306.15|303.75|0
1642010440000|2022-01-12 18:00:40|306.39|303.99|306.39|303.99|306.39|303.99|306.39|303.99|0
1642010450000|2022-01-12 18:00:50|306.15|303.75|306.15|303.75|306.15|303.75|306.15|303.75|0
1642010460000|2022-01-12 18:01:00|306.27|303.87|307.01|304.61|307.01|304.61|306.27|303.87|0
1642010470000|2022-01-12 18:01:10|306.88|304.48|306.39|303.99|306.88|304.48|306.39|303.99|0
1642010480000|2022-01-12 18:01:20|306.27|303.87|306.02|303.62|306.27|303.87|306.02|303.62|0
1642010490000|2022-01-12 18:01:30|306.15|303.75|306.39|303.99|306.39|303.99|306.15|303.75|0
1642010500000|2022-01-12 18:01:40|306.52|304.12|306.52|304.12|306.64|304.24|306.39|303.99|0
1642010510000|2022-01-12 18:01:50|306.64|304.24|306.64|304.24|306.76|304.36|306.64|304.24|0
1642010520000|2022-01-12 18:02:00|307.01|304.61|306.88|304.48|307.13|304.73|306.88|304.48|0
1642010530000|2022-01-12 18:02:10|307.01|304.61|306.88|304.48|307.13|304.73|306.88|304.48|0
1642010540000|2022-01-12 18:02:20|306.76|304.36|306.76|304.36|306.76|304.36|306.76|304.36|0
1642010550000|2022-01-12 18:02:30|307.01|304.61|306.76|304.36|307.01|304.61|306.76|304.36|0
1642010560000|2022-01-12 18:02:40|306.88|304.48|307.38|304.98|307.38|304.98|306.88|304.48|0
1642010570000|2022-01-12 18:02:50|307.74|305.34|307.74|305.34|307.99|305.59|307.74|305.34|0
1642010580000|2022-01-12 18:03:00|307.62|305.22|307.74|305.34|307.87|305.47|307.62|305.22|0
1642010590000|2022-01-12 18:03:10|307.69|305.29|307.25|304.85|307.69|305.29|307.25|304.85|0
1642010600000|2022-01-12 18:03:20|307.38|304.98|307.25|304.85|307.38|304.98|307.13|304.73|0
1642010610000|2022-01-12 18:03:30|307.38|304.98|307.38|304.98|307.38|304.98|307.38|304.98|0
1642010620000|2022-01-12 18:03:40|307.25|304.85|307.25|304.85|307.25|304.85|307.13|304.73|0
1642010630000|2022-01-12 18:03:50|307.13|304.73|306.88|304.48|307.13|304.73|306.88|304.48|0
1642010640000|2022-01-12 18:04:00|306.76|304.36|307.01|304.61|307.01|304.61|306.76|304.36|0
1642010650000|2022-01-12 18:04:10|306.76|304.36|306.64|304.24|306.76|304.36|306.64|304.24|0
1642010660000|2022-01-12 18:04:20|306.76|304.36|306.76|304.36|306.76|304.36|306.64|304.24|0
1642010670000|2022-01-12 18:04:30|306.51|304.11|306.76|304.36|306.88|304.48|306.51|304.11|0
1642010680000|2022-01-12 18:04:40|306.88|304.48|307.01|304.61|307.01|304.61|306.88|304.48|0
1642010690000|2022-01-12 18:04:50|306.88|304.48|306.76|304.36|306.88|304.48|306.76|304.36|0
1642010700000|2022-01-12 18:05:00|306.88|304.48|306.76|304.36|306.88|304.48|306.76|304.36|0
1642010710000|2022-01-12 18:05:10|306.64|304.24|306.76|304.36|306.76|304.36|306.64|304.24|0
1642010720000|2022-01-12 18:05:20|306.82|304.42|306.88|304.48|306.88|304.48|306.82|304.42|0
1642010730000|2022-01-12 18:05:30|307.01|304.61|307.5|305.1|307.5|305.1|307.01|304.61|0
1642010740000|2022-01-12 18:05:40|307.62|305.22|307.37|304.97|307.62|305.22|307.37|304.97|0
1642010750000|2022-01-12 18:05:50|307.13|304.73|307.25|304.85|307.25|304.85|307.13|304.73|0
1642010760000|2022-01-12 18:06:00|307.13|304.73|307.25|304.85|307.37|304.97|307.13|304.73|0
1642010770000|2022-01-12 18:06:10|307.37|304.97|307.5|305.1|307.5|305.1|307.37|304.97|0
1642010780000|2022-01-12 18:06:20|307.37|304.97|307.37|304.97|307.37|304.97|307.37|304.97|0
1642010790000|2022-01-12 18:06:30|307.25|304.85|307.37|304.97|307.37|304.97|307.25|304.85|0
1642010800000|2022-01-12 18:06:40|307.13|304.73|307.13|304.73|307.13|304.73|307.13|304.73|0
1642010820000|2022-01-12 18:07:00|307|304.6|307.13|304.73|307.13|304.73|307|304.6|0
1642010830000|2022-01-12 18:07:10|307|304.6|307|304.6|307|304.6|307|304.6|0
1642010840000|2022-01-12 18:07:20|307.13|304.73|307.37|304.97|307.37|304.97|307.13|304.73|0
1642010850000|2022-01-12 18:07:30|307.25|304.85|307.25|304.85|307.25|304.85|307.13|304.73|0
1642010860000|2022-01-12 18:07:40|307.13|304.73|307|304.6|307.13|304.73|307|304.6|0
1642010870000|2022-01-12 18:07:50|306.88|304.48|307|304.6|307|304.6|306.88|304.48|0
1642010880000|2022-01-12 18:08:00|307.13|304.73|307.13|304.73|307.13|304.73|306.95|304.55|0
1642010890000|2022-01-12 18:08:10|307|304.6|307.37|304.97|307.37|304.97|307|304.6|0
1642010900000|2022-01-12 18:08:20|307.25|304.85|307.13|304.73|307.25|304.85|307.13|304.73|0
1642010910000|2022-01-12 18:08:30|307.25|304.85|307.25|304.85|307.25|304.85|307.13|304.73|0
1642010920000|2022-01-12 18:08:40|307.13|304.73|307.25|304.85|307.25|304.85|307.13|304.73|0
1642010930000|2022-01-12 18:08:50|307.13|304.73|307.37|304.97|307.37|304.97|307.13|304.73|0
1642010940000|2022-01-12 18:09:00|307.25|304.85|307|304.6|307.25|304.85|307|304.6|0
1642010950000|2022-01-12 18:09:10|306.88|304.48|307.13|304.73|307.13|304.73|306.88|304.48|0
1642010960000|2022-01-12 18:09:20|307|304.6|307|304.6|307.13|304.73|307|304.6|0
1642010970000|2022-01-12 18:09:30|307.13|304.73|307.13|304.73|307.13|304.73|307.13|304.73|0
1642010980000|2022-01-12 18:09:40|307|304.6|307.25|304.85|307.25|304.85|307|304.6|0
1642010990000|2022-01-12 18:09:50|307.37|304.97|307.13|304.73|307.37|304.97|307.07|304.67|0
1642011000000|2022-01-12 18:10:00|307|304.6|307|304.6|307.13|304.73|307|304.6|0
1642011010000|2022-01-12 18:10:10|306.88|304.48|306.76|304.36|306.88|304.48|306.63|304.23|0
1642011020000|2022-01-12 18:10:20|306.63|304.23|306.63|304.23|306.63|304.23|306.63|304.23|0
1642011030000|2022-01-12 18:10:30|306.51|304.11|306.51|304.11|306.51|304.11|306.39|303.99|0
1642011040000|2022-01-12 18:10:40|306.39|303.99|306.39|303.99|306.39|303.99|306.27|303.87|0
1642011050000|2022-01-12 18:10:50|306.27|303.87|306.63|304.23|306.63|304.23|306.27|303.87|0
1642011060000|2022-01-12 18:11:00|306.76|304.36|306.76|304.36|306.88|304.48|306.76|304.36|0
1642011080000|2022-01-12 18:11:20|306.63|304.23|306.76|304.36|306.76|304.36|306.51|304.11|0
1642011090000|2022-01-12 18:11:30|306.88|304.48|306.76|304.36|306.88|304.48|306.76|304.36|0
1642011100000|2022-01-12 18:11:40|306.88|304.48|307|304.6|307|304.6|306.88|304.48|0
1642011110000|2022-01-12 18:11:50|306.88|304.48|306.88|304.48|306.88|304.48|306.88|304.48|0
1642011120000|2022-01-12 18:12:00|307|304.6|307.13|304.73|307.37|304.97|307|304.6|0
1642011130000|2022-01-12 18:12:10|307.25|304.85|307.49|305.09|307.49|305.09|307.25|304.85|0
1642011140000|2022-01-12 18:12:20|307.74|305.34|308.11|305.71|308.11|305.71|307.74|305.34|0
1642011150000|2022-01-12 18:12:30|308.6|306.2|308.23|305.83|308.73|306.33|308.23|305.83|0
1642011160000|2022-01-12 18:12:40|308.36|305.96|308.36|305.96|308.36|305.96|308.36|305.96|0
1642011170000|2022-01-12 18:12:50|308.23|305.83|308.85|306.45|308.85|306.45|308.23|305.83|0
1642011180000|2022-01-12 18:13:00|308.97|306.57|309.34|306.94|309.47|307.07|308.97|306.57|0
1642011190000|2022-01-12 18:13:10|309.22|306.82|309.47|307.07|309.72|307.32|309.22|306.82|0
1642011200000|2022-01-12 18:13:20|309.53|307.13|309.72|307.32|309.72|307.32|309.53|307.13|0
1642011210000|2022-01-12 18:13:30|309.47|307.07|309.59|307.19|309.72|307.32|309.47|307.07|0
1642011220000|2022-01-12 18:13:40|309.47|307.07|309.34|306.94|309.47|307.07|309.34|306.94|0
1642011230000|2022-01-12 18:13:50|309.47|307.07|309.59|307.19|309.59|307.19|309.47|307.07|0
1642011240000|2022-01-12 18:14:00|309.84|307.44|309.22|306.82|309.84|307.44|309.22|306.82|0
1642011250000|2022-01-12 18:14:10|309.34|306.94|308.85|306.45|309.34|306.94|308.85|306.45|0
1642011260000|2022-01-12 18:14:20|308.73|306.33|308.85|306.45|308.85|306.45|308.73|306.33|0
1642011270000|2022-01-12 18:14:30|308.73|306.33|308.85|306.45|308.85|306.45|308.6|306.2|0
1642011280000|2022-01-12 18:14:40|308.73|306.33|308.73|306.33|308.73|306.33|308.6|306.2|0
1642011290000|2022-01-12 18:14:50|308.85|306.45|309.1|306.7|309.1|306.7|308.85|306.45|0
1642011300000|2022-01-12 18:15:00|309.22|306.82|309.47|307.07|309.47|307.07|309.22|306.82|0
1642011310000|2022-01-12 18:15:10|309.34|306.94|309.84|307.44|309.84|307.44|309.34|306.94|0
1642011320000|2022-01-12 18:15:20|310.15|307.75|310.21|307.81|310.21|307.81|310.09|307.69|0
1642011330000|2022-01-12 18:15:30|310.46|308.06|310.21|307.81|310.46|308.06|310.21|307.81|0
1642011340000|2022-01-12 18:15:40|310.15|307.75|310.33|307.93|310.33|307.93|310.15|307.75|0
1642011350000|2022-01-12 18:15:50|310.21|307.81|310.21|307.81|310.21|307.81|310.21|307.81|0
1642011360000|2022-01-12 18:16:00|309.96|307.56|309.71|307.31|309.96|307.56|309.71|307.31|0
1642011370000|2022-01-12 18:16:10|309.59|307.19|309.59|307.19|309.71|307.31|309.59|307.19|0
1642011380000|2022-01-12 18:16:20|309.47|307.07|309.59|307.19|309.71|307.31|309.47|307.07|0
1642011390000|2022-01-12 18:16:30|309.71|307.31|309.59|307.19|309.71|307.31|309.59|307.19|0
1642011400000|2022-01-12 18:16:40|309.71|307.31|309.71|307.31|309.84|307.44|309.71|307.31|0
1642011410000|2022-01-12 18:16:50|309.96|307.56|309.47|307.07|309.96|307.56|309.47|307.07|0
1642011420000|2022-01-12 18:17:00|309.59|307.19|309.59|307.19|309.59|307.19|309.47|307.07|0
1642011430000|2022-01-12 18:17:10|309.71|307.31|309.71|307.31|309.84|307.44|309.71|307.31|0
1642011440000|2022-01-12 18:17:20|309.59|307.19|310.46|308.06|310.46|308.06|309.59|307.19|0
1642011450000|2022-01-12 18:17:30|310.21|307.81|310.21|307.81|310.21|307.81|310.09|307.69|0
1642011460000|2022-01-12 18:17:40|310.33|307.93|310.09|307.69|310.33|307.93|310.09|307.69|0
1642011470000|2022-01-12 18:17:50|310.21|307.81|310.27|307.87|310.33|307.93|310.21|307.81|0
1642011480000|2022-01-12 18:18:00|310.09|307.69|309.96|307.56|310.09|307.69|309.71|307.31|0
1642011490000|2022-01-12 18:18:10|309.84|307.44|309.59|307.19|309.84|307.44|309.47|307.07|0
1642011500000|2022-01-12 18:18:20|309.71|307.31|309.71|307.31|309.71|307.31|309.71|307.31|0
1642011510000|2022-01-12 18:18:30|309.96|307.56|309.71|307.31|309.96|307.56|309.71|307.31|0
1642011520000|2022-01-12 18:18:40|309.84|307.44|310.09|307.69|310.09|307.69|309.84|307.44|0
1642011530000|2022-01-12 18:18:50|310.21|307.81|310.58|308.18|310.58|308.18|310.21|307.81|0
1642011540000|2022-01-12 18:19:00|310.7|308.3|310.7|308.3|310.83|308.43|310.7|308.3|0
1642011550000|2022-01-12 18:19:10|310.58|308.18|310.33|307.93|310.58|308.18|310.33|307.93|0
1642011560000|2022-01-12 18:19:20|310.46|308.06|310.58|308.18|310.58|308.18|310.46|308.06|0
1642011570000|2022-01-12 18:19:30|310.33|307.93|310.21|307.81|310.33|307.93|310.21|307.81|0
1642011580000|2022-01-12 18:19:40|310.03|307.63|309.84|307.44|310.03|307.63|309.84|307.44|0
1642011590000|2022-01-12 18:19:50|309.59|307.19|309.47|307.07|309.59|307.19|309.47|307.07|0
1642011600000|2022-01-12 18:20:00|309.53|307.13|309.59|307.19|309.71|307.31|309.53|307.13|0
1642011610000|2022-01-12 18:20:10|309.71|307.31|309.96|307.56|310.08|307.68|309.71|307.31|0
1642011620000|2022-01-12 18:20:20|309.84|307.44|309.84|307.44|309.84|307.44|309.71|307.31|0
1642011630000|2022-01-12 18:20:30|309.71|307.31|309.96|307.56|309.96|307.56|309.71|307.31|0
1642011640000|2022-01-12 18:20:40|309.84|307.44|309.84|307.44|309.84|307.44|309.71|307.31|0
1642011650000|2022-01-12 18:20:50|309.96|307.56|309.71|307.31|309.96|307.56|309.71|307.31|0
1642011670000|2022-01-12 18:21:10|309.84|307.44|310.08|307.68|310.08|307.68|309.84|307.44|0
1642011680000|2022-01-12 18:21:20|310.27|307.87|310.46|308.06|310.46|308.06|310.27|307.87|0
1642011690000|2022-01-12 18:21:30|310.33|307.93|310.33|307.93|310.46|308.06|310.33|307.93|0
1642011700000|2022-01-12 18:21:40|310.21|307.81|309.96|307.56|310.33|307.93|309.96|307.56|0
1642011710000|2022-01-12 18:21:50|310.08|307.68|309.84|307.44|310.08|307.68|309.84|307.44|0
1642011720000|2022-01-12 18:22:00|309.96|307.56|309.96|307.56|309.96|307.56|309.9|307.5|0
1642011730000|2022-01-12 18:22:10|310.08|307.68|310.21|307.81|310.33|307.93|310.08|307.68|0
1642011740000|2022-01-12 18:22:20|310.33|307.93|310.33|307.93|310.46|308.06|310.33|307.93|0
1642011750000|2022-01-12 18:22:30|310.21|307.81|310.58|308.18|310.58|308.18|310.21|307.81|0
1642011760000|2022-01-12 18:22:40|310.46|308.06|310.46|308.06|310.46|308.06|310.33|307.93|0
1642011770000|2022-01-12 18:22:50|310.21|307.81|310.21|307.81|310.33|307.93|310.21|307.81|0
1642011780000|2022-01-12 18:23:00|310.33|307.93|310.08|307.68|310.33|307.93|310.08|307.68|0
1642011790000|2022-01-12 18:23:10|310.21|307.81|310.4|308|310.4|308|310.21|307.81|0
1642011800000|2022-01-12 18:23:20|310.33|307.93|310.7|308.3|310.7|308.3|310.21|307.81|0
1642011810000|2022-01-12 18:23:30|310.58|308.18|310.7|308.3|310.83|308.43|310.58|308.18|0
1642011820000|2022-01-12 18:23:40|310.58|308.18|310.45|308.05|310.58|308.18|310.45|308.05|0
1642011830000|2022-01-12 18:23:50|310.33|307.93|310.33|307.93|310.33|307.93|310.33|307.93|0
1642011840000|2022-01-12 18:24:00|310.27|307.87|310.21|307.81|310.33|307.93|310.21|307.81|0
1642011850000|2022-01-12 18:24:10|310.33|307.93|310.33|307.93|310.45|308.05|310.33|307.93|0
1642011860000|2022-01-12 18:24:20|310.21|307.81|310.21|307.81|310.21|307.81|310.21|307.81|0
1642011870000|2022-01-12 18:24:30|310.33|307.93|310.21|307.81|310.33|307.93|310.21|307.81|0
1642011880000|2022-01-12 18:24:40|310.08|307.68|310.08|307.68|310.08|307.68|309.96|307.56|0
1642011890000|2022-01-12 18:24:50|310.21|307.81|310.21|307.81|310.33|307.93|310.21|307.81|0
1642011900000|2022-01-12 18:25:00|310.39|307.99|310.33|307.93|310.39|307.99|310.33|307.93|0
1642011910000|2022-01-12 18:25:10|310.52|308.12|310.21|307.81|310.58|308.18|310.21|307.81|0
1642011920000|2022-01-12 18:25:20|309.71|307.31|309.71|307.31|309.83|307.43|309.71|307.31|0
1642011930000|2022-01-12 18:25:30|309.46|307.06|309.59|307.19|309.59|307.19|309.46|307.06|0
1642011940000|2022-01-12 18:25:40|309.46|307.06|309.71|307.31|309.71|307.31|309.46|307.06|0
1642011950000|2022-01-12 18:25:50|309.83|307.43|309.83|307.43|309.96|307.56|309.83|307.43|0
1642011960000|2022-01-12 18:26:00|309.96|307.56|309.83|307.43|309.96|307.56|309.83|307.43|0
1642011970000|2022-01-12 18:26:10|309.96|307.56|310.21|307.81|310.21|307.81|309.96|307.56|0
1642011980000|2022-01-12 18:26:20|310.08|307.68|310.08|307.68|310.21|307.81|310.08|307.68|0
1642011990000|2022-01-12 18:26:30|309.96|307.56|310.21|307.81|310.21|307.81|309.96|307.56|0
1642012000000|2022-01-12 18:26:40|310.08|307.68|310.33|307.93|310.33|307.93|310.08|307.68|0
1642012010000|2022-01-12 18:26:50|310.21|307.81|309.96|307.56|310.21|307.81|309.96|307.56|0
1642012020000|2022-01-12 18:27:00|309.83|307.43|309.59|307.19|309.83|307.43|309.59|307.19|0
1642012030000|2022-01-12 18:27:10|309.34|306.94|309.46|307.06|309.46|307.06|309.34|306.94|0
1642012040000|2022-01-12 18:27:20|309.34|306.94|309.22|306.82|309.34|306.94|309.22|306.82|0
1642012050000|2022-01-12 18:27:30|309.53|307.13|309.46|307.06|309.53|307.13|309.34|306.94|0
1642012060000|2022-01-12 18:27:40|309.34|306.94|309.22|306.82|309.34|306.94|309.22|306.82|0
1642012070000|2022-01-12 18:27:50|309.34|306.94|309.34|306.94|309.34|306.94|309.34|306.94|0
1642012080000|2022-01-12 18:28:00|309.09|306.69|308.97|306.57|309.09|306.69|308.97|306.57|0
1642012090000|2022-01-12 18:28:10|308.84|306.44|308.72|306.32|308.84|306.44|308.72|306.32|0
1642012100000|2022-01-12 18:28:20|308.6|306.2|308.6|306.2|308.6|306.2|308.47|306.07|0
1642012110000|2022-01-12 18:28:30|308.72|306.32|309.03|306.63|309.03|306.63|308.72|306.32|0
1642012120000|2022-01-12 18:28:40|308.97|306.57|309.09|306.69|309.09|306.69|308.97|306.57|0
1642012130000|2022-01-12 18:28:50|309.22|306.82|309.22|306.82|309.22|306.82|309.09|306.69|0
1642012140000|2022-01-12 18:29:00|309.21|306.81|309.09|306.69|309.21|306.81|309.09|306.69|0
1642012150000|2022-01-12 18:29:10|309.21|306.81|309.71|307.31|309.71|307.31|309.21|306.81|0
1642012160000|2022-01-12 18:29:20|309.96|307.56|310.7|308.3|310.7|308.3|309.96|307.56|0
1642012170000|2022-01-12 18:29:30|310.82|308.42|311.07|308.67|311.07|308.67|310.7|308.3|0
1642012180000|2022-01-12 18:29:40|310.95|308.55|311.07|308.67|311.07|308.67|310.82|308.42|0
1642012190000|2022-01-12 18:29:50|310.82|308.42|310.45|308.05|310.82|308.42|310.33|307.93|0
1642012200000|2022-01-12 18:30:00|310.7|308.3|310.58|308.18|310.7|308.3|310.58|308.18|0
1642012210000|2022-01-12 18:30:10|310.45|308.05|311.2|308.8|311.2|308.8|310.45|308.05|0
1642012220000|2022-01-12 18:30:20|311.44|309.04|311.57|309.17|311.57|309.17|311.32|308.92|0
1642012230000|2022-01-12 18:30:30|311.69|309.29|311.44|309.04|311.69|309.29|311.44|309.04|0
1642012240000|2022-01-12 18:30:40|311.32|308.92|311.07|308.67|311.32|308.92|310.95|308.55|0
1642012250000|2022-01-12 18:30:50|310.95|308.55|310.7|308.3|310.95|308.55|310.7|308.3|0
1642012260000|2022-01-12 18:31:00|310.45|308.05|310.58|308.18|310.58|308.18|310.45|308.05|0
1642012270000|2022-01-12 18:31:10|310.7|308.3|310.82|308.42|310.95|308.55|310.7|308.3|0
1642012280000|2022-01-12 18:31:20|310.7|308.3|310.58|308.18|310.7|308.3|310.58|308.18|0
1642012290000|2022-01-12 18:31:30|310.45|308.05|310.58|308.18|310.58|308.18|310.45|308.05|0
1642012300000|2022-01-12 18:31:40|310.7|308.3|309.96|307.56|310.7|308.3|309.96|307.56|0
1642012310000|2022-01-12 18:31:50|309.71|307.31|309.71|307.31|309.71|307.31|309.58|307.18|0
1642012320000|2022-01-12 18:32:00|309.58|307.18|309.58|307.18|309.58|307.18|309.46|307.06|0
1642012330000|2022-01-12 18:32:10|309.34|306.94|309.21|306.81|309.34|306.94|309.09|306.69|0
1642012340000|2022-01-12 18:32:20|309.46|307.06|309.46|307.06|309.46|307.06|309.46|307.06|0
1642012350000|2022-01-12 18:32:30|309.58|307.18|309.71|307.31|309.71|307.31|309.58|307.18|0
1642012360000|2022-01-12 18:32:40|309.83|307.43|309.96|307.56|309.96|307.56|309.83|307.43|0
1642012370000|2022-01-12 18:32:50|309.83|307.43|309.83|307.43|309.83|307.43|309.71|307.31|0
1642012380000|2022-01-12 18:33:00|309.58|307.18|309.71|307.31|309.71|307.31|309.58|307.18|0
1642012390000|2022-01-12 18:33:10|309.46|307.06|309.58|307.18|309.58|307.18|309.46|307.06|0
1642012400000|2022-01-12 18:33:20|309.46|307.06|309.46|307.06|309.46|307.06|309.46|307.06|0
1642012420000|2022-01-12 18:33:40|309.21|306.81|309.21|306.81|309.21|306.81|309.21|306.81|0
1642012430000|2022-01-12 18:33:50|309.09|306.69|309.46|307.06|309.46|307.06|309.09|306.69|0
1642012440000|2022-01-12 18:34:00|309.09|306.69|309.58|307.18|309.58|307.18|309.09|306.69|0
1642012450000|2022-01-12 18:34:10|309.46|307.06|309.52|307.12|309.71|307.31|309.46|307.06|0
1642012460000|2022-01-12 18:34:20|309.46|307.06|309.46|307.06|309.46|307.06|309.34|306.94|0
1642012470000|2022-01-12 18:34:30|309.71|307.31|309.71|307.31|309.83|307.43|309.71|307.31|0
1642012480000|2022-01-12 18:34:40|309.46|307.06|309.46|307.06|309.58|307.18|309.46|307.06|0
1642012490000|2022-01-12 18:34:50|309.58|307.18|309.46|307.06|309.58|307.18|309.46|307.06|0
1642012500000|2022-01-12 18:35:00|309.58|307.18|309.83|307.43|309.83|307.43|309.58|307.18|0
1642012510000|2022-01-12 18:35:10|309.95|307.55|309.95|307.55|310.08|307.68|309.95|307.55|0
1642012520000|2022-01-12 18:35:20|310.08|307.68|310.45|308.05|310.45|308.05|310.08|307.68|0
1642012530000|2022-01-12 18:35:30|310.57|308.17|310.57|308.17|310.57|308.17|310.45|308.05|0
1642012540000|2022-01-12 18:35:40|310.82|308.42|310.57|308.17|310.95|308.55|310.57|308.17|0
1642012550000|2022-01-12 18:35:50|310.7|308.3|310.64|308.24|310.7|308.3|310.57|308.17|0
1642012560000|2022-01-12 18:36:00|310.82|308.42|310.82|308.42|310.82|308.42|310.7|308.3|0
1642012570000|2022-01-12 18:36:10|310.95|308.55|311.07|308.67|311.07|308.67|310.82|308.42|0
1642012580000|2022-01-12 18:36:20|311.44|309.04|311.57|309.17|311.57|309.17|311.32|308.92|0
1642012590000|2022-01-12 18:36:30|311.44|309.04|311.44|309.04|311.57|309.17|311.32|308.92|0
1642012600000|2022-01-12 18:36:40|311.19|308.79|311.07|308.67|311.19|308.79|311.07|308.67|0
1642012610000|2022-01-12 18:36:50|311.19|308.79|311.19|308.79|311.32|308.92|311.19|308.79|0
1642012620000|2022-01-12 18:37:00|311.32|308.92|311.57|309.17|311.57|309.17|311.32|308.92|0
1642012630000|2022-01-12 18:37:10|311.63|309.23|311.69|309.29|311.69|309.29|311.57|309.17|0
1642012640000|2022-01-12 18:37:20|311.81|309.41|311.57|309.17|311.81|309.41|311.57|309.17|0
1642012650000|2022-01-12 18:37:30|311.44|309.04|311.32|308.92|311.44|309.04|311.32|308.92|0
1642012660000|2022-01-12 18:37:40|311.19|308.79|310.82|308.42|311.19|308.79|310.7|308.3|0
1642012670000|2022-01-12 18:37:50|310.95|308.55|310.95|308.55|310.95|308.55|310.95|308.55|0
1642012680000|2022-01-12 18:38:00|310.89|308.49|310.82|308.42|310.95|308.55|310.82|308.42|0
1642012690000|2022-01-12 18:38:10|310.7|308.3|311.07|308.67|311.07|308.67|310.7|308.3|0
1642012700000|2022-01-12 18:38:20|310.95|308.55|311.07|308.67|311.07|308.67|310.95|308.55|0
1642012710000|2022-01-12 18:38:30|311.19|308.79|311.19|308.79|311.19|308.79|311.19|308.79|0
1642012720000|2022-01-12 18:38:40|311.26|308.86|311.32|308.92|311.32|308.92|311.19|308.79|0
1642012730000|2022-01-12 18:38:50|311.26|308.86|311.07|308.67|311.32|308.92|311.07|308.67|0
1642012740000|2022-01-12 18:39:00|310.94|308.54|311.07|308.67|311.07|308.67|310.94|308.54|0
1642012750000|2022-01-12 18:39:10|311.19|308.79|311.07|308.67|311.19|308.79|311.07|308.67|0
1642012760000|2022-01-12 18:39:20|310.94|308.54|310.82|308.42|310.94|308.54|310.82|308.42|0
1642012770000|2022-01-12 18:39:30|310.7|308.3|310.82|308.42|310.82|308.42|310.7|308.3|0
1642012780000|2022-01-12 18:39:40|310.94|308.54|310.82|308.42|311.07|308.67|310.82|308.42|0
1642012790000|2022-01-12 18:39:50|310.94|308.54|310.94|308.54|310.94|308.54|310.94|308.54|0
1642012800000|2022-01-12 18:40:00|310.82|308.42|310.94|308.54|310.94|308.54|310.82|308.42|0
1642012810000|2022-01-12 18:40:10|310.7|308.3|310.94|308.54|310.94|308.54|310.7|308.3|0
1642012820000|2022-01-12 18:40:20|311.07|308.67|311.07|308.67|311.07|308.67|311.07|308.67|0
1642012830000|2022-01-12 18:40:30|310.94|308.54|310.7|308.3|310.94|308.54|310.7|308.3|0
1642012840000|2022-01-12 18:40:40|310.82|308.42|310.7|308.3|310.82|308.42|310.7|308.3|0
1642012850000|2022-01-12 18:40:50|310.76|308.36|310.82|308.42|310.94|308.54|310.76|308.36|0
1642012860000|2022-01-12 18:41:00|310.7|308.3|310.57|308.17|310.7|308.3|310.57|308.17|0
1642012870000|2022-01-12 18:41:10|310.7|308.3|310.57|308.17|310.7|308.3|310.57|308.17|0
1642012880000|2022-01-12 18:41:20|310.45|308.05|310.2|307.8|310.45|308.05|310.2|307.8|0
1642012890000|2022-01-12 18:41:30|309.95|307.55|309.95|307.55|310.2|307.8|309.95|307.55|0
1642012900000|2022-01-12 18:41:40|310.08|307.68|310.08|307.68|310.2|307.8|310.08|307.68|0
1642012910000|2022-01-12 18:41:50|310.2|307.8|310.32|307.92|310.32|307.92|310.2|307.8|0
1642012920000|2022-01-12 18:42:00|310.2|307.8|310.32|307.92|310.32|307.92|310.2|307.8|0
1642012930000|2022-01-12 18:42:10|310.45|308.05|310.45|308.05|310.45|308.05|310.32|307.92|0
1642012940000|2022-01-12 18:42:20|310.51|308.11|310.45|308.05|310.57|308.17|310.45|308.05|0
1642012950000|2022-01-12 18:42:30|310.32|307.92|310.2|307.8|310.32|307.92|310.2|307.8|0
1642012960000|2022-01-12 18:42:40|310.32|307.92|309.83|307.43|310.32|307.92|309.83|307.43|0
1642012970000|2022-01-12 18:42:50|309.7|307.3|309.95|307.55|309.95|307.55|309.58|307.18|0
1642012980000|2022-01-12 18:43:00|310.08|307.68|310.08|307.68|310.2|307.8|310.08|307.68|0
1642012990000|2022-01-12 18:43:10|310.2|307.8|310.32|307.92|310.32|307.92|310.2|307.8|0
1642013010000|2022-01-12 18:43:30|310.2|307.8|310.32|307.92|310.32|307.92|310.2|307.8|0
1642013020000|2022-01-12 18:43:40|310.45|308.05|310.69|308.29|310.69|308.29|310.45|308.05|0
1642013030000|2022-01-12 18:43:50|310.57|308.17|310.57|308.17|310.57|308.17|310.57|308.17|0
1642013040000|2022-01-12 18:44:00|310.69|308.29|310.45|308.05|310.69|308.29|310.45|308.05|0
1642013050000|2022-01-12 18:44:10|310.57|308.17|310.69|308.29|310.69|308.29|310.57|308.17|0
1642013060000|2022-01-12 18:44:20|310.57|308.17|310.32|307.92|310.57|308.17|310.32|307.92|0
1642013070000|2022-01-12 18:44:30|310.2|307.8|310.2|307.8|310.32|307.92|310.07|307.67|0
1642013080000|2022-01-12 18:44:40|310.32|307.92|310.2|307.8|310.32|307.92|310.2|307.8|0
1642013090000|2022-01-12 18:44:50|310.32|307.92|310.32|307.92|310.32|307.92|310.32|307.92|0
1642013100000|2022-01-12 18:45:00|310.2|307.8|310.32|307.92|310.32|307.92|310.2|307.8|0
1642013110000|2022-01-12 18:45:10|310.94|308.54|310.94|308.54|310.94|308.54|310.69|308.29|0
1642013120000|2022-01-12 18:45:20|310.82|308.42|310.94|308.54|310.94|308.54|310.82|308.42|0
1642013130000|2022-01-12 18:45:30|310.82|308.42|310.82|308.42|310.82|308.42|310.69|308.29|0
1642013140000|2022-01-12 18:45:40|310.45|308.05|310.32|307.92|310.45|308.05|310.32|307.92|0
1642013150000|2022-01-12 18:45:50|310.2|307.8|310.32|307.92|310.32|307.92|310.07|307.67|0
1642013160000|2022-01-12 18:46:00|310.2|307.8|310.2|307.8|310.2|307.8|310.2|307.8|0
1642013170000|2022-01-12 18:46:10|310.32|307.92|310.32|307.92|310.32|307.92|310.2|307.8|0
1642013180000|2022-01-12 18:46:20|310.2|307.8|310.07|307.67|310.32|307.92|310.07|307.67|0
1642013190000|2022-01-12 18:46:30|309.95|307.55|309.46|307.06|309.95|307.55|309.46|307.06|0
1642013200000|2022-01-12 18:46:40|309.33|306.93|309.46|307.06|309.46|307.06|309.33|306.93|0
1642013210000|2022-01-12 18:46:50|309.33|306.93|309.33|306.93|309.46|307.06|309.33|306.93|0
1642013220000|2022-01-12 18:47:00|309.46|307.06|309.46|307.06|309.58|307.18|309.46|307.06|0
1642013230000|2022-01-12 18:47:10|309.58|307.18|309.45|307.05|309.58|307.18|309.45|307.05|0
1642013240000|2022-01-12 18:47:20|309.21|306.81|309.45|307.05|309.45|307.05|309.21|306.81|0
1642013250000|2022-01-12 18:47:30|309.33|306.93|309.33|306.93|309.33|306.93|309.33|306.93|0
1642013260000|2022-01-12 18:47:40|309.45|307.05|309.45|307.05|309.45|307.05|309.45|307.05|0
1642013270000|2022-01-12 18:47:50|309.58|307.18|309.58|307.18|309.83|307.43|309.58|307.18|0
1642013280000|2022-01-12 18:48:00|309.45|307.05|309.58|307.18|309.58|307.18|309.33|306.93|0
1642013290000|2022-01-12 18:48:10|309.7|307.3|309.83|307.43|309.83|307.43|309.7|307.3|0
1642013300000|2022-01-12 18:48:20|309.7|307.3|309.77|307.37|309.77|307.37|309.58|307.18|0
1642013310000|2022-01-12 18:48:30|309.58|307.18|309.7|307.3|309.7|307.3|309.58|307.18|0
1642013320000|2022-01-12 18:48:40|309.83|307.43|310.07|307.67|310.07|307.67|309.83|307.43|0
1642013330000|2022-01-12 18:48:50|310.2|307.8|310.32|307.92|310.44|308.04|310.2|307.8|0
1642013340000|2022-01-12 18:49:00|310.2|307.8|310.07|307.67|310.32|307.92|310.07|307.67|0
1642013350000|2022-01-12 18:49:10|309.95|307.55|310.07|307.67|310.07|307.67|309.95|307.55|0
1642013360000|2022-01-12 18:49:20|310.2|307.8|310.32|307.92|310.32|307.92|310.2|307.8|0
1642013370000|2022-01-12 18:49:30|310.44|308.04|310.57|308.17|310.57|308.17|310.44|308.04|0
1642013380000|2022-01-12 18:49:40|310.44|308.04|310.57|308.17|310.57|308.17|310.44|308.04|0
1642013390000|2022-01-12 18:49:50|310.69|308.29|310.82|308.42|310.82|308.42|310.69|308.29|0
1642013400000|2022-01-12 18:50:00|310.94|308.54|311.06|308.66|311.06|308.66|310.94|308.54|0
1642013410000|2022-01-12 18:50:10|310.82|308.42|310.69|308.29|310.94|308.54|310.69|308.29|0
1642013420000|2022-01-12 18:50:20|310.82|308.42|311.44|309.04|311.44|309.04|310.82|308.42|0
1642013430000|2022-01-12 18:50:30|311.93|309.53|312.06|309.66|312.06|309.66|311.81|309.41|0
1642013440000|2022-01-12 18:50:40|312.31|309.91|312.31|309.91|312.31|309.91|312.31|309.91|0
1642013450000|2022-01-12 18:50:50|312.18|309.78|312.31|309.91|312.31|309.91|312.18|309.78|0
1642013460000|2022-01-12 18:51:00|312.43|310.03|312.68|310.28|312.68|310.28|312.43|310.03|0
1642013470000|2022-01-12 18:51:10|312.43|310.03|312.31|309.91|312.43|310.03|312.18|309.78|0
1642013480000|2022-01-12 18:51:20|312.43|310.03|312.06|309.66|312.43|310.03|312.06|309.66|0
1642013490000|2022-01-12 18:51:30|311.93|309.53|311.68|309.28|311.93|309.53|311.68|309.28|0
1642013500000|2022-01-12 18:51:40|311.56|309.16|311.31|308.91|311.56|309.16|311.31|308.91|0
1642013510000|2022-01-12 18:51:50|311.56|309.16|311.93|309.53|311.93|309.53|311.56|309.16|0
1642013520000|2022-01-12 18:52:00|312.18|309.78|312.56|310.16|312.56|310.16|312.18|309.78|0
1642013530000|2022-01-12 18:52:10|312.68|310.28|313.55|311.15|313.55|311.15|312.68|310.28|0
1642013540000|2022-01-12 18:52:20|313.3|310.9|313.43|311.03|313.43|311.03|313.3|310.9|0
1642013550000|2022-01-12 18:52:30|313.55|311.15|313.55|311.15|313.55|311.15|313.3|310.9|0
1642013560000|2022-01-12 18:52:40|313.43|311.03|313.43|311.03|313.43|311.03|313.18|310.78|0
1642013570000|2022-01-12 18:52:50|313.55|311.15|313.49|311.09|313.8|311.4|313.49|311.09|0
1642013580000|2022-01-12 18:53:00|313.18|310.78|312.43|310.03|313.18|310.78|312.43|310.03|0
1642013590000|2022-01-12 18:53:10|312.31|309.91|312.43|310.03|312.43|310.03|312.18|309.78|0
1642013600000|2022-01-12 18:53:20|312.68|310.28|312.8|310.4|312.8|310.4|312.68|310.28|0
1642013610000|2022-01-12 18:53:30|312.93|310.53|312.68|310.28|312.93|310.53|312.68|310.28|0
1642013620000|2022-01-12 18:53:40|312.8|310.4|312.93|310.53|312.93|310.53|312.8|310.4|0
1642013630000|2022-01-12 18:53:50|312.8|310.4|312.43|310.03|312.8|310.4|312.31|309.91|0
1642013640000|2022-01-12 18:54:00|312.55|310.15|312.31|309.91|312.55|310.15|312.31|309.91|0
1642013650000|2022-01-12 18:54:10|312.55|310.15|312.55|310.15|312.55|310.15|312.55|310.15|0
1642013660000|2022-01-12 18:54:20|312.68|310.28|312.55|310.15|312.8|310.4|312.55|310.15|0
1642013670000|2022-01-12 18:54:30|312.68|310.28|312.68|310.28|312.8|310.4|312.68|310.28|0
1642013680000|2022-01-12 18:54:40|312.55|310.15|312.68|310.28|312.68|310.28|312.55|310.15|0
1642013690000|2022-01-12 18:54:50|312.8|310.4|312.55|310.15|312.8|310.4|312.43|310.03|0
1642013700000|2022-01-12 18:55:00|312.68|310.28|312.93|310.53|312.93|310.53|312.68|310.28|0
1642013710000|2022-01-12 18:55:10|312.8|310.4|312.8|310.4|313.18|310.78|312.8|310.4|0
1642013720000|2022-01-12 18:55:20|312.68|310.28|312.8|310.4|312.8|310.4|312.68|310.28|0
1642013730000|2022-01-12 18:55:30|312.93|310.53|312.68|310.28|312.93|310.53|312.68|310.28|0
1642013740000|2022-01-12 18:55:40|312.55|310.15|313.18|310.78|313.18|310.78|312.55|310.15|0
1642013750000|2022-01-12 18:55:50|313.05|310.65|312.8|310.4|313.05|310.65|312.8|310.4|0
1642013760000|2022-01-12 18:56:00|312.68|310.28|312.3|309.9|312.8|310.4|312.3|309.9|0
1642013770000|2022-01-12 18:56:10|312.18|309.78|311.93|309.53|312.18|309.78|311.93|309.53|0
1642013780000|2022-01-12 18:56:20|311.81|309.41|312.18|309.78|312.18|309.78|311.81|309.41|0
1642013790000|2022-01-12 18:56:30|312.43|310.03|312.43|310.03|312.55|310.15|312.43|310.03|0
1642013800000|2022-01-12 18:56:40|312.3|309.9|312.3|309.9|312.3|309.9|312.3|309.9|0
1642013810000|2022-01-12 18:56:50|312.18|309.78|312.3|309.9|312.3|309.9|312.18|309.78|0
1642013820000|2022-01-12 18:57:00|312.43|310.03|312.3|309.9|312.68|310.28|312.3|309.9|0
1642013830000|2022-01-12 18:57:10|312.18|309.78|312.18|309.78|312.3|309.9|312.18|309.78|0
1642013840000|2022-01-12 18:57:20|311.93|309.53|312.18|309.78|312.18|309.78|311.93|309.53|0
1642013850000|2022-01-12 18:57:30|311.93|309.53|312.18|309.78|312.18|309.78|311.93|309.53|0
1642013860000|2022-01-12 18:57:40|312.3|309.9|312.3|309.9|312.3|309.9|312.3|309.9|0
1642013870000|2022-01-12 18:57:50|312.18|309.78|312.06|309.66|312.18|309.78|312.06|309.66|0
1642013880000|2022-01-12 18:58:00|312.3|309.9|312.3|309.9|312.3|309.9|312.3|309.9|0
1642013890000|2022-01-12 18:58:10|312.43|310.03|312.93|310.53|312.93|310.53|312.43|310.03|0
1642013900000|2022-01-12 18:58:20|312.68|310.28|312.68|310.28|312.8|310.4|312.68|310.28|0
1642013910000|2022-01-12 18:58:30|312.8|310.4|312.93|310.53|312.93|310.53|312.8|310.4|0
1642013920000|2022-01-12 18:58:40|312.68|310.28|312.3|309.9|312.68|310.28|312.3|309.9|0
1642013930000|2022-01-12 18:58:50|312.43|310.03|312.55|310.15|312.55|310.15|312.43|310.03|0
1642013940000|2022-01-12 18:59:00|312.3|309.9|312.3|309.9|312.3|309.9|312.18|309.78|0
1642013950000|2022-01-12 18:59:10|312.43|310.03|312.68|310.28|312.68|310.28|312.3|309.9|0
1642013960000|2022-01-12 18:59:20|312.43|310.03|312.8|310.4|312.8|310.4|312.43|310.03|0
1642013980000|2022-01-12 18:59:40|312.93|310.53|313.18|310.78|313.18|310.78|312.8|310.4|0
1642013990000|2022-01-12 18:59:50|312.8|310.4|312.87|310.47|312.93|310.53|312.8|310.4|0
1642014000000|2022-01-12 19:00:00|313.18|310.78|313.3|310.9|313.67|311.27|313.18|310.78|0
1642014010000|2022-01-12 19:00:10|313.42|311.02|313.55|311.15|313.8|311.4|313.42|311.02|0
1642014020000|2022-01-12 19:00:20|313.42|311.02|313.18|310.78|313.42|311.02|313.18|310.78|0
1642014030000|2022-01-12 19:00:30|312.8|310.4|312.8|310.4|312.93|310.53|312.68|310.28|0
1642014040000|2022-01-12 19:00:40|313.55|311.15|313.42|311.02|313.67|311.27|313.42|311.02|0
1642014050000|2022-01-12 19:00:50|313.18|310.78|313.42|311.02|313.42|311.02|313.18|310.78|0
1642014060000|2022-01-12 19:01:00|313.3|310.9|313.18|310.78|313.3|310.9|313.05|310.65|0
1642014070000|2022-01-12 19:01:10|313.42|311.02|313.3|310.9|313.8|311.4|313.3|310.9|0
1642014080000|2022-01-12 19:01:20|313.42|311.02|313.42|311.02|313.55|311.15|313.36|310.96|0
1642014090000|2022-01-12 19:01:30|313.17|310.77|313.05|310.65|313.17|310.77|313.05|310.65|0
1642014100000|2022-01-12 19:01:40|313.3|310.9|313.42|311.02|313.55|311.15|313.3|310.9|0
1642014110000|2022-01-12 19:01:50|313.3|310.9|313.42|311.02|313.42|311.02|313.3|310.9|0
1642014120000|2022-01-12 19:02:00|313.55|311.15|314.42|312.02|314.42|312.02|313.55|311.15|0
1642014130000|2022-01-12 19:02:10|314.17|311.77|314.36|311.96|314.55|312.15|314.17|311.77|0
1642014140000|2022-01-12 19:02:20|314.3|311.9|313.8|311.4|314.3|311.9|313.8|311.4|0
1642014150000|2022-01-12 19:02:30|313.92|311.52|313.8|311.4|313.92|311.52|313.8|311.4|0
1642014160000|2022-01-12 19:02:40|313.92|311.52|314.3|311.9|314.42|312.02|313.92|311.52|0
1642014170000|2022-01-12 19:02:50|314.42|312.02|314.67|312.27|314.67|312.27|314.42|312.02|0
1642014180000|2022-01-12 19:03:00|314.42|312.02|314.3|311.9|314.55|312.15|314.3|311.9|0
1642014190000|2022-01-12 19:03:10|314.17|311.77|314.42|312.02|314.42|312.02|314.17|311.77|0
1642014200000|2022-01-12 19:03:20|314.55|312.15|314.67|312.27|314.67|312.27|314.42|312.02|0
1642014210000|2022-01-12 19:03:30|314.8|312.4|314.92|312.52|314.92|312.52|314.8|312.4|0
1642014220000|2022-01-12 19:03:40|314.8|312.4|315.42|313.02|315.42|313.02|314.8|312.4|0
1642014230000|2022-01-12 19:03:50|315.3|312.9|315.3|312.9|315.42|313.02|315.3|312.9|0
1642014240000|2022-01-12 19:04:00|315.55|313.15|315.68|313.28|315.8|313.4|315.55|313.15|0
1642014250000|2022-01-12 19:04:10|315.42|313.02|315.05|312.65|315.42|313.02|315.05|312.65|0
1642014260000|2022-01-12 19:04:20|314.8|312.4|314.8|312.4|314.8|312.4|314.67|312.27|0
1642014270000|2022-01-12 19:04:30|314.67|312.27|314.55|312.15|314.67|312.27|314.55|312.15|0
1642014280000|2022-01-12 19:04:40|314.42|312.02|314.42|312.02|314.67|312.27|314.42|312.02|0
1642014290000|2022-01-12 19:04:50|314.3|311.9|314.42|312.02|314.42|312.02|314.3|311.9|0
1642014300000|2022-01-12 19:05:00|314.55|312.15|315.05|312.65|315.3|312.9|314.55|312.15|0
1642014310000|2022-01-12 19:05:10|314.92|312.52|314.05|311.65|314.92|312.52|314.05|311.65|0
1642014320000|2022-01-12 19:05:20|313.92|311.52|313.92|311.52|313.99|311.59|313.8|311.4|0
1642014330000|2022-01-12 19:05:30|314.05|311.65|314.05|311.65|314.05|311.65|313.92|311.52|0
1642014340000|2022-01-12 19:05:40|314.42|312.02|315.05|312.65|315.05|312.65|314.42|312.02|0
1642014350000|2022-01-12 19:05:50|314.92|312.52|314.55|312.15|314.92|312.52|314.55|312.15|0
1642014360000|2022-01-12 19:06:00|314.67|312.27|314.42|312.02|314.67|312.27|314.42|312.02|0
1642014370000|2022-01-12 19:06:10|314.55|312.15|314.67|312.27|315.05|312.65|314.55|312.15|0
1642014380000|2022-01-12 19:06:20|314.55|312.15|314.8|312.4|314.8|312.4|314.55|312.15|0
1642014390000|2022-01-12 19:06:30|314.92|312.52|314.17|311.77|314.92|312.52|314.17|311.77|0
1642014400000|2022-01-12 19:06:40|313.92|311.52|313.8|311.4|313.92|311.52|313.74|311.34|0
1642014410000|2022-01-12 19:06:50|313.92|311.52|313.92|311.52|314.05|311.65|313.92|311.52|0
1642014420000|2022-01-12 19:07:00|314.3|311.9|314.55|312.15|314.55|312.15|314.3|311.9|0
1642014430000|2022-01-12 19:07:10|314.42|312.02|314.55|312.15|314.55|312.15|314.42|312.02|0
1642014440000|2022-01-12 19:07:20|314.67|312.27|314.67|312.27|314.67|312.27|314.67|312.27|0
1642014450000|2022-01-12 19:07:30|314.8|312.4|314.3|311.9|314.8|312.4|314.3|311.9|0
1642014460000|2022-01-12 19:07:40|314.42|312.02|314.05|311.65|314.42|312.02|314.05|311.65|0
1642014470000|2022-01-12 19:07:50|313.92|311.52|313.8|311.4|313.92|311.52|313.8|311.4|0
1642014480000|2022-01-12 19:08:00|313.92|311.52|313.67|311.27|313.92|311.52|313.61|311.21|0
1642014490000|2022-01-12 19:08:10|313.8|311.4|313.55|311.15|313.8|311.4|313.55|311.15|0
1642014500000|2022-01-12 19:08:20|313.42|311.02|313.3|310.9|313.42|311.02|313.3|310.9|0
1642014510000|2022-01-12 19:08:30|313.67|311.27|314.05|311.65|314.05|311.65|313.67|311.27|0
1642014520000|2022-01-12 19:08:40|313.67|311.27|313.67|311.27|313.67|311.27|313.67|311.27|0
1642014530000|2022-01-12 19:08:50|313.8|311.4|313.8|311.4|313.8|311.4|313.8|311.4|0
1642014540000|2022-01-12 19:09:00|313.67|311.27|313.8|311.4|313.8|311.4|313.67|311.27|0
1642014550000|2022-01-12 19:09:10|313.42|311.02|313.17|310.77|313.42|311.02|313.05|310.65|0
1642014560000|2022-01-12 19:09:20|313.05|310.65|313.42|311.02|313.42|311.02|313.05|310.65|0
1642014570000|2022-01-12 19:09:30|313.55|311.15|313.67|311.27|313.67|311.27|313.55|311.15|0
1642014580000|2022-01-12 19:09:40|313.8|311.4|314.05|311.65|314.05|311.65|313.8|311.4|0
1642014590000|2022-01-12 19:09:50|313.92|311.52|314.17|311.77|314.17|311.77|313.92|311.52|0
1642014600000|2022-01-12 19:10:00|314.3|311.9|314.42|312.02|314.42|312.02|314.3|311.9|0
1642014610000|2022-01-12 19:10:10|314.55|312.15|314.55|312.15|314.8|312.4|314.55|312.15|0
1642014620000|2022-01-12 19:10:20|314.17|311.77|313.92|311.52|314.17|311.77|313.92|311.52|0
1642014630000|2022-01-12 19:10:30|313.8|311.4|313.92|311.52|313.92|311.52|313.8|311.4|0
1642014640000|2022-01-12 19:10:40|314.05|311.65|313.92|311.52|314.05|311.65|313.92|311.52|0
1642014650000|2022-01-12 19:10:50|313.67|311.27|313.92|311.52|313.92|311.52|313.67|311.27|0
1642014660000|2022-01-12 19:11:00|313.8|311.4|313.8|311.4|313.92|311.52|313.8|311.4|0
1642014670000|2022-01-12 19:11:10|313.92|311.52|313.92|311.52|313.92|311.52|313.8|311.4|0
1642014680000|2022-01-12 19:11:20|314.17|311.77|313.67|311.27|314.17|311.77|313.67|311.27|0
1642014690000|2022-01-12 19:11:30|313.42|311.02|313.67|311.27|313.67|311.27|313.42|311.02|0
1642014700000|2022-01-12 19:11:40|313.79|311.39|313.79|311.39|313.92|311.52|313.79|311.39|0
1642014710000|2022-01-12 19:11:50|313.92|311.52|314.04|311.64|314.17|311.77|313.92|311.52|0
1642014720000|2022-01-12 19:12:00|313.79|311.39|313.79|311.39|313.79|311.39|313.67|311.27|0
1642014730000|2022-01-12 19:12:10|313.67|311.27|313.42|311.02|313.79|311.39|313.42|311.02|0
1642014740000|2022-01-12 19:12:20|313.54|311.14|313.05|310.65|313.54|311.14|313.05|310.65|0
1642014750000|2022-01-12 19:12:30|312.92|310.52|312.8|310.4|312.92|310.52|312.8|310.4|0
1642014760000|2022-01-12 19:12:40|312.92|310.52|312.8|310.4|312.92|310.52|312.8|310.4|0
1642014770000|2022-01-12 19:12:50|312.42|310.02|312.55|310.15|312.55|310.15|312.3|309.9|0
1642014780000|2022-01-12 19:13:00|312.42|310.02|312.3|309.9|312.42|310.02|312.3|309.9|0
1642014790000|2022-01-12 19:13:10|312.42|310.02|313.05|310.65|313.05|310.65|312.42|310.02|0
1642014800000|2022-01-12 19:13:20|313.17|310.77|313.17|310.77|313.17|310.77|313.17|310.77|0
1642014810000|2022-01-12 19:13:30|313.05|310.65|313.17|310.77|313.17|310.77|313.05|310.65|0
1642014820000|2022-01-12 19:13:40|313.05|310.65|313.05|310.65|313.17|310.77|313.05|310.65|0
1642014830000|2022-01-12 19:13:50|313.17|310.77|313.17|310.77|313.17|310.77|313.05|310.65|0
1642014840000|2022-01-12 19:14:00|313.05|310.65|313.17|310.77|313.17|310.77|313.05|310.65|0
1642014850000|2022-01-12 19:14:10|313.05|310.65|312.92|310.52|313.05|310.65|312.8|310.4|0
1642014860000|2022-01-12 19:14:20|313.05|310.65|312.67|310.27|313.05|310.65|312.67|310.27|0
1642014870000|2022-01-12 19:14:30|312.42|310.02|312.42|310.02|312.42|310.02|312.3|309.9|0
1642014880000|2022-01-12 19:14:40|312.55|310.15|312.17|309.77|312.55|310.15|312.17|309.77|0
1642014890000|2022-01-12 19:14:50|312.42|310.02|312.42|310.02|312.42|310.02|312.42|310.02|0
1642014900000|2022-01-12 19:15:00|312.3|309.9|312.55|310.15|312.55|310.15|312.3|309.9|0
1642014910000|2022-01-12 19:15:10|312.42|310.02|312.3|309.9|312.42|310.02|312.17|309.77|0
1642014920000|2022-01-12 19:15:20|312.17|309.77|312.05|309.65|312.17|309.77|311.92|309.52|0
1642014930000|2022-01-12 19:15:30|312.3|309.9|312.3|309.9|312.3|309.9|312.17|309.77|0
1642014940000|2022-01-12 19:15:40|312.17|309.77|312.17|309.77|312.17|309.77|312.05|309.65|0
1642014950000|2022-01-12 19:15:50|312.05|309.65|312.05|309.65|312.05|309.65|312.05|309.65|0
1642014960000|2022-01-12 19:16:00|312.17|309.77|311.92|309.52|312.17|309.77|311.92|309.52|0
1642014970000|2022-01-12 19:16:10|312.05|309.65|312.3|309.9|312.3|309.9|312.05|309.65|0
1642014980000|2022-01-12 19:16:20|312.55|310.15|312.55|310.15|312.67|310.27|312.55|310.15|0
1642014990000|2022-01-12 19:16:30|312.67|310.27|312.67|310.27|312.79|310.39|312.67|310.27|0
1642015000000|2022-01-12 19:16:40|312.79|310.39|312.42|310.02|312.79|310.39|312.17|309.77|0
1642015020000|2022-01-12 19:17:00|312.55|310.15|312.3|309.9|312.55|310.15|312.3|309.9|0
1642015030000|2022-01-12 19:17:10|312.17|309.77|312.42|310.02|312.42|310.02|312.17|309.77|0
1642015040000|2022-01-12 19:17:20|312.3|309.9|312.05|309.65|312.3|309.9|312.05|309.65|0
1642015050000|2022-01-12 19:17:30|312.3|309.9|312.05|309.65|312.42|310.02|312.05|309.65|0
1642015060000|2022-01-12 19:17:40|312.17|309.77|312.17|309.77|312.3|309.9|312.17|309.77|0
1642015070000|2022-01-12 19:17:50|312.3|309.9|312.42|310.02|312.42|310.02|312.3|309.9|0
1642015080000|2022-01-12 19:18:00|312.3|309.9|312.3|309.9|312.42|310.02|312.3|309.9|0
1642015090000|2022-01-12 19:18:10|312.17|309.77|312.17|309.77|312.17|309.77|312.17|309.77|0
1642015100000|2022-01-12 19:18:20|312.3|309.9|312.3|309.9|312.42|310.02|312.3|309.9|0
1642015110000|2022-01-12 19:18:30|312.17|309.77|312.17|309.77|312.17|309.77|312.17|309.77|0
1642015120000|2022-01-12 19:18:40|312.05|309.65|311.8|309.4|312.05|309.65|311.8|309.4|0
1642015130000|2022-01-12 19:18:50|311.67|309.27|311.55|309.15|311.67|309.27|311.55|309.15|0
1642015140000|2022-01-12 19:19:00|311.8|309.4|311.67|309.27|311.8|309.4|311.67|309.27|0
1642015150000|2022-01-12 19:19:10|311.8|309.4|311.8|309.4|311.8|309.4|311.8|309.4|0
1642015160000|2022-01-12 19:19:20|311.67|309.27|311.67|309.27|311.92|309.52|311.67|309.27|0
1642015170000|2022-01-12 19:19:30|311.92|309.52|311.8|309.4|312.05|309.65|311.8|309.4|0
1642015180000|2022-01-12 19:19:40|311.67|309.27|311.67|309.27|311.67|309.27|311.55|309.15|0
1642015190000|2022-01-12 19:19:50|311.8|309.4|312.05|309.65|312.05|309.65|311.8|309.4|0
1642015200000|2022-01-12 19:20:00|312.3|309.9|312.17|309.77|312.3|309.9|312.17|309.77|0
1642015220000|2022-01-12 19:20:20|312.05|309.65|311.8|309.4|312.05|309.65|311.8|309.4|0
1642015240000|2022-01-12 19:20:40|311.67|309.27|311.67|309.27|311.67|309.27|311.67|309.27|0
1642015250000|2022-01-12 19:20:50|311.42|309.02|311.3|308.9|311.42|309.02|311.3|308.9|0
1642015260000|2022-01-12 19:21:00|311.18|308.78|311.3|308.9|311.55|309.15|311.18|308.78|0
1642015270000|2022-01-12 19:21:10|311.18|308.78|310.93|308.53|311.18|308.78|310.93|308.53|0
1642015280000|2022-01-12 19:21:20|310.8|308.4|310.68|308.28|310.93|308.53|310.68|308.28|0
1642015290000|2022-01-12 19:21:30|311.05|308.65|311.18|308.78|311.18|308.78|310.93|308.53|0
1642015300000|2022-01-12 19:21:40|311.05|308.65|310.93|308.53|311.05|308.65|310.93|308.53|0
1642015310000|2022-01-12 19:21:50|311.05|308.65|310.93|308.53|311.05|308.65|310.93|308.53|0
1642015320000|2022-01-12 19:22:00|311.05|308.65|311.18|308.78|311.18|308.78|311.05|308.65|0
1642015330000|2022-01-12 19:22:10|311.3|308.9|311.3|308.9|311.3|308.9|311.3|308.9|0
1642015340000|2022-01-12 19:22:20|311.18|308.78|310.93|308.53|311.18|308.78|310.93|308.53|0
1642015350000|2022-01-12 19:22:30|310.8|308.4|310.93|308.53|310.93|308.53|310.8|308.4|0
1642015360000|2022-01-12 19:22:40|310.68|308.28|310.43|308.03|310.68|308.28|310.43|308.03|0
1642015370000|2022-01-12 19:22:50|310.31|307.91|310.31|307.91|310.43|308.03|310.31|307.91|0
1642015380000|2022-01-12 19:23:00|310.18|307.78|310.06|307.66|310.18|307.78|310.06|307.66|0
1642015390000|2022-01-12 19:23:10|310.18|307.78|310.18|307.78|310.18|307.78|310.06|307.66|0
1642015400000|2022-01-12 19:23:20|310.06|307.66|310.18|307.78|310.31|307.91|310.06|307.66|0
1642015410000|2022-01-12 19:23:30|310.31|307.91|310.31|307.91|310.43|308.03|310.31|307.91|0
1642015420000|2022-01-12 19:23:40|310.06|307.66|310.31|307.91|310.31|307.91|310.06|307.66|0
1642015430000|2022-01-12 19:23:50|310.06|307.66|310.18|307.78|310.18|307.78|310.06|307.66|0
1642015440000|2022-01-12 19:24:00|310.06|307.66|310.06|307.66|310.06|307.66|310.06|307.66|0
1642015450000|2022-01-12 19:24:10|310.18|307.78|310.18|307.78|310.31|307.91|310.18|307.78|0
1642015460000|2022-01-12 19:24:20|310.06|307.66|310.06|307.66|310.06|307.66|310.06|307.66|0
1642015470000|2022-01-12 19:24:30|310.18|307.78|310.18|307.78|310.18|307.78|310.18|307.78|0
1642015480000|2022-01-12 19:24:40|310.06|307.66|310.12|307.72|310.12|307.72|310.06|307.66|0
1642015490000|2022-01-12 19:24:50|310.06|307.66|309.93|307.53|310.06|307.66|309.93|307.53|0
1642015500000|2022-01-12 19:25:00|310.06|307.66|310.31|307.91|310.31|307.91|310.06|307.66|0
1642015510000|2022-01-12 19:25:10|310.18|307.78|310.06|307.66|310.18|307.78|310.06|307.66|0
1642015520000|2022-01-12 19:25:20|309.81|307.41|309.56|307.16|309.81|307.41|309.56|307.16|0
1642015530000|2022-01-12 19:25:30|309.44|307.04|309.44|307.04|309.44|307.04|309.32|306.92|0
1642015540000|2022-01-12 19:25:40|309.56|307.16|309.56|307.16|309.56|307.16|309.44|307.04|0
1642015550000|2022-01-12 19:25:50|309.69|307.29|309.44|307.04|309.69|307.29|309.44|307.04|0
1642015560000|2022-01-12 19:26:00|309.56|307.16|309.32|306.92|309.56|307.16|309.32|306.92|0
1642015570000|2022-01-12 19:26:10|309.56|307.16|309.32|306.92|309.56|307.16|309.32|306.92|0
1642015580000|2022-01-12 19:26:20|309.44|307.04|309.44|307.04|309.44|307.04|309.44|307.04|0
1642015590000|2022-01-12 19:26:30|309.56|307.16|309.56|307.16|309.56|307.16|309.44|307.04|0
1642015600000|2022-01-12 19:26:40|309.69|307.29|309.69|307.29|309.81|307.41|309.69|307.29|0
1642015610000|2022-01-12 19:26:50|309.56|307.16|309.44|307.04|309.56|307.16|309.44|307.04|0
1642015620000|2022-01-12 19:27:00|309.32|306.92|309.44|307.04|309.44|307.04|309.32|306.92|0
1642015630000|2022-01-12 19:27:10|309.56|307.16|309.44|307.04|309.56|307.16|309.44|307.04|0
1642015640000|2022-01-12 19:27:20|309.5|307.1|309.38|306.98|309.5|307.1|309.38|306.98|0
1642015650000|2022-01-12 19:27:30|309.32|306.92|308.94|306.54|309.44|307.04|308.94|306.54|0
1642015660000|2022-01-12 19:27:40|308.82|306.42|308.94|306.54|309.07|306.67|308.82|306.42|0
1642015670000|2022-01-12 19:27:50|309.07|306.67|309.07|306.67|309.07|306.67|309.07|306.67|0
1642015680000|2022-01-12 19:28:00|309.19|306.79|309.07|306.67|309.19|306.79|309.07|306.67|0
1642015690000|2022-01-12 19:28:10|309.19|306.79|309.07|306.67|309.19|306.79|309.07|306.67|0
1642015700000|2022-01-12 19:28:20|308.94|306.54|309.07|306.67|309.07|306.67|308.94|306.54|0
1642015710000|2022-01-12 19:28:30|309.19|306.79|309.44|307.04|309.44|307.04|309.19|306.79|0
1642015720000|2022-01-12 19:28:40|309.56|307.16|309.56|307.16|309.69|307.29|309.56|307.16|0
1642015730000|2022-01-12 19:28:50|309.69|307.29|309.56|307.16|309.69|307.29|309.56|307.16|0
1642015740000|2022-01-12 19:29:00|309.31|306.91|309.19|306.79|309.44|307.04|309.19|306.79|0
1642015750000|2022-01-12 19:29:10|309.31|306.91|309.07|306.67|309.31|306.91|309.07|306.67|0
1642015760000|2022-01-12 19:29:20|308.82|306.42|309.19|306.79|309.19|306.79|308.82|306.42|0
1642015770000|2022-01-12 19:29:30|308.94|306.54|309.19|306.79|309.19|306.79|308.94|306.54|0
1642015780000|2022-01-12 19:29:40|309.07|306.67|309.07|306.67|309.07|306.67|309.07|306.67|0
1642015790000|2022-01-12 19:29:50|308.94|306.54|309.07|306.67|309.07|306.67|308.82|306.42|0
1642015800000|2022-01-12 19:30:00|308.94|306.54|308.82|306.42|308.94|306.54|308.82|306.42|0
1642015810000|2022-01-12 19:30:10|308.94|306.54|309.44|307.04|309.44|307.04|308.94|306.54|0
1642015820000|2022-01-12 19:30:20|309.56|307.16|309.56|307.16|309.56|307.16|309.44|307.04|0
1642015830000|2022-01-12 19:30:30|309.44|307.04|309.81|307.41|309.81|307.41|309.44|307.04|0
1642015840000|2022-01-12 19:30:40|309.56|307.16|309.56|307.16|309.56|307.16|309.56|307.16|0
1642015850000|2022-01-12 19:30:50|309.44|307.04|309.56|307.16|309.56|307.16|309.44|307.04|0
1642015860000|2022-01-12 19:31:00|309.68|307.28|309.56|307.16|309.68|307.28|309.56|307.16|0
1642015870000|2022-01-12 19:31:10|309.81|307.41|310.43|308.03|310.43|308.03|309.81|307.41|0
1642015880000|2022-01-12 19:31:20|310.68|308.28|310.8|308.4|310.8|308.4|310.68|308.28|0
1642015890000|2022-01-12 19:31:30|310.68|308.28|310.92|308.52|310.92|308.52|310.68|308.28|0
1642015900000|2022-01-12 19:31:40|311.17|308.77|311.05|308.65|311.17|308.77|311.05|308.65|0
1642015910000|2022-01-12 19:31:50|310.92|308.52|310.3|307.9|310.92|308.52|310.3|307.9|0
1642015920000|2022-01-12 19:32:00|310.06|307.66|309.81|307.41|310.06|307.66|309.81|307.41|0
1642015930000|2022-01-12 19:32:10|309.93|307.53|310.3|307.9|310.3|307.9|309.93|307.53|0
1642015940000|2022-01-12 19:32:20|310.55|308.15|310.43|308.03|310.55|308.15|310.43|308.03|0
1642015950000|2022-01-12 19:32:30|310.55|308.15|310.8|308.4|310.8|308.4|310.55|308.15|0
1642015960000|2022-01-12 19:32:40|310.92|308.52|310.8|308.4|310.92|308.52|310.68|308.28|0
1642015970000|2022-01-12 19:32:50|310.86|308.46|311.17|308.77|311.17|308.77|310.68|308.28|0
1642015980000|2022-01-12 19:33:00|311.05|308.65|310.92|308.52|311.05|308.65|310.8|308.4|0
1642015990000|2022-01-12 19:33:10|311.05|308.65|310.92|308.52|311.05|308.65|310.67|308.27|0
1642016000000|2022-01-12 19:33:20|311.05|308.65|311.54|309.14|311.54|309.14|310.92|308.52|0
1642016010000|2022-01-12 19:33:30|311.92|309.52|311.92|309.52|311.92|309.52|311.79|309.39|0
1642016020000|2022-01-12 19:33:40|311.79|309.39|311.67|309.27|312.04|309.64|311.67|309.27|0
1642016030000|2022-01-12 19:33:50|311.54|309.14|311.17|308.77|311.54|309.14|311.17|308.77|0
1642016040000|2022-01-12 19:34:00|311.3|308.9|311.36|308.96|311.42|309.02|311.3|308.9|0
1642016050000|2022-01-12 19:34:10|311.17|308.77|311.3|308.9|311.3|308.9|311.05|308.65|0
1642016060000|2022-01-12 19:34:20|311.42|309.02|311.29|308.89|311.42|309.02|311.29|308.89|0
1642016070000|2022-01-12 19:34:30|311.42|309.02|311.42|309.02|311.54|309.14|311.42|309.02|0
1642016080000|2022-01-12 19:34:40|311.54|309.14|311.42|309.02|311.54|309.14|311.42|309.02|0
1642016090000|2022-01-12 19:34:50|311.29|308.89|311.42|309.02|311.42|309.02|311.29|308.89|0
1642016100000|2022-01-12 19:35:00|311.36|308.96|310.67|308.27|311.36|308.96|310.67|308.27|0
1642016110000|2022-01-12 19:35:10|310.8|308.4|311.05|308.65|311.05|308.65|310.8|308.4|0
1642016120000|2022-01-12 19:35:20|311.17|308.77|311.79|309.39|311.79|309.39|311.17|308.77|0
1642016130000|2022-01-12 19:35:30|311.67|309.27|311.67|309.27|311.67|309.27|311.67|309.27|0
1642016140000|2022-01-12 19:35:40|311.73|309.33|311.17|308.77|311.73|309.33|311.17|308.77|0
1642016150000|2022-01-12 19:35:50|311.29|308.89|311.17|308.77|311.29|308.89|311.17|308.77|0
1642016160000|2022-01-12 19:36:00|310.92|308.52|311.05|308.65|311.29|308.89|310.92|308.52|0
1642016170000|2022-01-12 19:36:10|311.17|308.77|310.92|308.52|311.17|308.77|310.92|308.52|0
1642016180000|2022-01-12 19:36:20|311.05|308.65|311.05|308.65|311.05|308.65|310.92|308.52|0
1642016190000|2022-01-12 19:36:30|310.92|308.52|310.92|308.52|311.05|308.65|310.92|308.52|0
1642016200000|2022-01-12 19:36:40|311.05|308.65|311.05|308.65|311.05|308.65|311.05|308.65|0
1642016210000|2022-01-12 19:36:50|310.99|308.59|311.05|308.65|311.05|308.65|310.92|308.52|0
1642016220000|2022-01-12 19:37:00|310.92|308.52|310.8|308.4|310.92|308.52|310.67|308.27|0
1642016230000|2022-01-12 19:37:10|310.55|308.15|310.67|308.27|310.67|308.27|310.55|308.15|0
1642016240000|2022-01-12 19:37:20|310.3|307.9|310.43|308.03|310.43|308.03|310.3|307.9|0
1642016250000|2022-01-12 19:37:30|310.55|308.15|310.43|308.03|310.55|308.15|310.43|308.03|0
1642016260000|2022-01-12 19:37:40|310.3|307.9|310.3|307.9|310.3|307.9|310.18|307.78|0
1642016270000|2022-01-12 19:37:50|310.43|308.03|310.43|308.03|310.43|308.03|310.43|308.03|0
1642016280000|2022-01-12 19:38:00|310.55|308.15|310.43|308.03|310.55|308.15|310.43|308.03|0
1642016290000|2022-01-12 19:38:10|310.3|307.9|310.42|308.02|310.42|308.02|310.3|307.9|0
1642016300000|2022-01-12 19:38:20|310.3|307.9|310.18|307.78|310.3|307.9|310.05|307.65|0
1642016310000|2022-01-12 19:38:30|310.05|307.65|310.3|307.9|310.42|308.02|310.05|307.65|0
1642016320000|2022-01-12 19:38:40|310.42|308.02|310.3|307.9|310.42|308.02|310.3|307.9|0
1642016330000|2022-01-12 19:38:50|310.18|307.78|310.18|307.78|310.3|307.9|310.18|307.78|0
1642016340000|2022-01-12 19:39:00|310.3|307.9|310.3|307.9|310.3|307.9|310.3|307.9|0
1642016350000|2022-01-12 19:39:10|310.18|307.78|310.18|307.78|310.18|307.78|310.18|307.78|0
1642016360000|2022-01-12 19:39:20|310.3|307.9|310.18|307.78|310.3|307.9|310.18|307.78|0
1642016370000|2022-01-12 19:39:30|310.3|307.9|310.05|307.65|310.3|307.9|310.05|307.65|0
1642016380000|2022-01-12 19:39:40|310.18|307.78|310.42|308.02|310.42|308.02|310.18|307.78|0
1642016390000|2022-01-12 19:39:50|310.55|308.15|310.3|307.9|310.55|308.15|310.18|307.78|0
1642016400000|2022-01-12 19:40:00|310.42|308.02|310.67|308.27|310.67|308.27|310.42|308.02|0
1642016410000|2022-01-12 19:40:10|310.8|308.4|310.67|308.27|310.92|308.52|310.67|308.27|0
1642016420000|2022-01-12 19:40:20|310.55|308.15|310.55|308.15|310.55|308.15|310.42|308.02|0
1642016430000|2022-01-12 19:40:30|310.8|308.4|310.92|308.52|310.92|308.52|310.67|308.27|0
1642016440000|2022-01-12 19:40:40|311.04|308.64|310.92|308.52|311.04|308.64|310.92|308.52|0
1642016450000|2022-01-12 19:40:50|311.04|308.64|310.92|308.52|311.17|308.77|310.92|308.52|0
1642016460000|2022-01-12 19:41:00|311.04|308.64|311.04|308.64|311.04|308.64|311.04|308.64|0
1642016470000|2022-01-12 19:41:10|310.92|308.52|310.8|308.4|310.92|308.52|310.8|308.4|0
1642016480000|2022-01-12 19:41:20|310.67|308.27|310.55|308.15|310.74|308.34|310.55|308.15|0
1642016490000|2022-01-12 19:41:30|310.67|308.27|311.04|308.64|311.04|308.64|310.67|308.27|0
1642016500000|2022-01-12 19:41:40|310.92|308.52|310.92|308.52|311.04|308.64|310.92|308.52|0
1642016510000|2022-01-12 19:41:50|311.04|308.64|311.04|308.64|311.17|308.77|311.04|308.64|0
1642016520000|2022-01-12 19:42:00|311.17|308.77|311.42|309.02|311.42|309.02|311.04|308.64|0
1642016530000|2022-01-12 19:42:10|311.79|309.39|312.41|310.01|312.54|310.14|311.79|309.39|0
1642016540000|2022-01-12 19:42:20|312.78|310.38|312.66|310.26|312.91|310.51|312.66|310.26|0
1642016550000|2022-01-12 19:42:30|312.41|310.01|312.41|310.01|312.54|310.14|312.41|310.01|0
1642016560000|2022-01-12 19:42:40|312.16|309.76|312.29|309.89|312.29|309.89|312.16|309.76|0
1642016570000|2022-01-12 19:42:50|312.41|310.01|312.29|309.89|312.41|310.01|312.29|309.89|0
1642016580000|2022-01-12 19:43:00|312.41|310.01|312.16|309.76|312.41|310.01|312.16|309.76|0
1642016590000|2022-01-12 19:43:10|312.04|309.64|312.04|309.64|312.04|309.64|312.04|309.64|0
1642016600000|2022-01-12 19:43:20|311.91|309.51|311.79|309.39|311.91|309.51|311.79|309.39|0
1642016610000|2022-01-12 19:43:30|311.66|309.26|311.66|309.26|311.66|309.26|311.66|309.26|0
1642016620000|2022-01-12 19:43:40|311.79|309.39|312.29|309.89|312.29|309.89|311.79|309.39|0
1642016630000|2022-01-12 19:43:50|312.16|309.76|312.29|309.89|312.29|309.89|312.16|309.76|0
1642016640000|2022-01-12 19:44:00|312.53|310.13|312.29|309.89|312.66|310.26|312.29|309.89|0
1642016650000|2022-01-12 19:44:10|312.41|310.01|312.53|310.13|312.53|310.13|312.29|309.89|0
1642016660000|2022-01-12 19:44:20|312.47|310.07|312.41|310.01|312.53|310.13|312.41|310.01|0
1642016670000|2022-01-12 19:44:30|312.53|310.13|312.66|310.26|312.66|310.26|312.53|310.13|0
1642016680000|2022-01-12 19:44:40|312.53|310.13|312.66|310.26|312.78|310.38|312.53|310.13|0
1642016690000|2022-01-12 19:44:50|312.78|310.38|312.78|310.38|312.91|310.51|312.78|310.38|0
1642016700000|2022-01-12 19:45:00|312.66|310.26|312.66|310.26|312.78|310.38|312.66|310.26|0
1642016710000|2022-01-12 19:45:10|312.41|310.01|312.66|310.26|312.66|310.26|312.29|309.89|0
1642016720000|2022-01-12 19:45:20|312.53|310.13|312.53|310.13|312.53|310.13|312.41|310.01|0
1642016730000|2022-01-12 19:45:30|312.41|310.01|312.16|309.76|312.41|310.01|312.16|309.76|0
1642016740000|2022-01-12 19:45:40|312.04|309.64|312.16|309.76|312.29|309.89|312.04|309.64|0
1642016750000|2022-01-12 19:45:50|312.41|310.01|312.29|309.89|312.41|310.01|312.29|309.89|0
1642016760000|2022-01-12 19:46:00|312.53|310.13|313.03|310.63|313.03|310.63|312.28|309.88|0
1642016770000|2022-01-12 19:46:10|313.16|310.76|312.53|310.13|313.16|310.76|312.53|310.13|0
1642016780000|2022-01-12 19:46:20|312.78|310.38|312.53|310.13|312.91|310.51|312.53|310.13|0
1642016790000|2022-01-12 19:46:30|312.41|310.01|312.28|309.88|312.41|310.01|312.16|309.76|0
1642016800000|2022-01-12 19:46:40|312.04|309.64|312.04|309.64|312.04|309.64|311.91|309.51|0
1642016810000|2022-01-12 19:46:50|312.16|309.76|312.16|309.76|312.16|309.76|312.16|309.76|0
1642016820000|2022-01-12 19:47:00|312.28|309.88|312.16|309.76|312.28|309.88|312.16|309.76|0
1642016830000|2022-01-12 19:47:10|312.28|309.88|312.16|309.76|312.28|309.88|312.16|309.76|0
1642016840000|2022-01-12 19:47:20|312.28|309.88|312.28|309.88|312.28|309.88|312.28|309.88|0
1642016850000|2022-01-12 19:47:30|312.16|309.76|312.16|309.76|312.16|309.76|312.16|309.76|0
1642016860000|2022-01-12 19:47:40|312.04|309.64|311.66|309.26|312.16|309.76|311.66|309.26|0
1642016870000|2022-01-12 19:47:50|311.79|309.39|311.79|309.39|311.79|309.39|311.79|309.39|0
1642016880000|2022-01-12 19:48:00|311.98|309.58|311.91|309.51|312.04|309.64|311.91|309.51|0
1642016890000|2022-01-12 19:48:10|311.79|309.39|311.79|309.39|311.79|309.39|311.66|309.26|0
1642016900000|2022-01-12 19:48:20|311.66|309.26|311.66|309.26|311.79|309.39|311.54|309.14|0
1642016910000|2022-01-12 19:48:30|311.54|309.14|311.29|308.89|311.54|309.14|311.29|308.89|0
1642016920000|2022-01-12 19:48:40|311.04|308.64|311.04|308.64|311.04|308.64|310.92|308.52|0
1642016930000|2022-01-12 19:48:50|311.17|308.77|311.17|308.77|311.17|308.77|311.17|308.77|0
1642016940000|2022-01-12 19:49:00|311.04|308.64|311.16|308.76|311.16|308.76|311.04|308.64|0
1642016950000|2022-01-12 19:49:10|311.04|308.64|311.16|308.76|311.16|308.76|311.04|308.64|0
1642016960000|2022-01-12 19:49:20|311.29|308.89|311.04|308.64|311.41|309.01|311.04|308.64|0
1642016970000|2022-01-12 19:49:30|311.16|308.76|311.16|308.76|311.16|308.76|311.16|308.76|0
1642016980000|2022-01-12 19:49:40|311.04|308.64|311.04|308.64|311.04|308.64|310.92|308.52|0
1642016990000|2022-01-12 19:49:50|311.16|308.76|311.04|308.64|311.16|308.76|311.04|308.64|0
1642017000000|2022-01-12 19:50:00|311.16|308.76|311.04|308.64|311.16|308.76|311.04|308.64|0
1642017010000|2022-01-12 19:50:10|310.92|308.52|311.04|308.64|311.04|308.64|310.92|308.52|0
1642017020000|2022-01-12 19:50:20|310.92|308.52|310.92|308.52|311.04|308.64|310.92|308.52|0
1642017030000|2022-01-12 19:50:30|310.67|308.27|310.67|308.27|310.67|308.27|310.67|308.27|0
1642017040000|2022-01-12 19:50:40|310.54|308.14|310.3|307.9|310.54|308.14|310.3|307.9|0
1642017050000|2022-01-12 19:50:50|310.05|307.65|310.05|307.65|310.05|307.65|309.92|307.52|0
1642017060000|2022-01-12 19:51:00|310.17|307.77|310.3|307.9|310.3|307.9|310.17|307.77|0
1642017070000|2022-01-12 19:51:10|310.42|308.02|310.42|308.02|310.54|308.14|310.42|308.02|0
1642017080000|2022-01-12 19:51:20|310.3|307.9|310.05|307.65|310.3|307.9|309.92|307.52|0
1642017090000|2022-01-12 19:51:30|310.17|307.77|310.05|307.65|310.17|307.77|310.05|307.65|0
1642017100000|2022-01-12 19:51:40|309.92|307.52|310.05|307.65|310.05|307.65|309.92|307.52|0
1642017110000|2022-01-12 19:51:50|309.92|307.52|310.05|307.65|310.05|307.65|309.92|307.52|0
1642017120000|2022-01-12 19:52:00|310.3|307.9|310.67|308.27|310.67|308.27|310.3|307.9|0
1642017130000|2022-01-12 19:52:10|310.54|308.14|310.79|308.39|310.86|308.46|310.54|308.14|0
1642017140000|2022-01-12 19:52:20|310.67|308.27|310.67|308.27|310.67|308.27|310.54|308.14|0
1642017150000|2022-01-12 19:52:30|310.54|308.14|310.54|308.14|310.54|308.14|310.54|308.14|0
1642017160000|2022-01-12 19:52:40|310.67|308.27|310.79|308.39|310.79|308.39|310.67|308.27|0
1642017170000|2022-01-12 19:52:50|310.67|308.27|310.54|308.14|310.67|308.27|310.54|308.14|0
1642017180000|2022-01-12 19:53:00|310.67|308.27|310.54|308.14|310.67|308.27|310.54|308.14|0
1642017190000|2022-01-12 19:53:10|310.67|308.27|310.54|308.14|310.67|308.27|310.54|308.14|0
1642017200000|2022-01-12 19:53:20|310.42|308.02|310.05|307.65|310.42|308.02|310.05|307.65|0
1642017210000|2022-01-12 19:53:30|309.92|307.52|310.29|307.89|310.29|307.89|309.92|307.52|0
1642017220000|2022-01-12 19:53:40|310.42|308.02|310.29|307.89|310.42|308.02|310.29|307.89|0
1642017230000|2022-01-12 19:53:50|310.42|308.02|310.29|307.89|310.54|308.14|310.29|307.89|0
1642017240000|2022-01-12 19:54:00|310.42|308.02|310.42|308.02|310.54|308.14|310.42|308.02|0
1642017250000|2022-01-12 19:54:10|310.54|308.14|310.54|308.14|310.79|308.39|310.54|308.14|0
1642017260000|2022-01-12 19:54:20|310.67|308.27|310.54|308.14|310.67|308.27|310.54|308.14|0
1642017270000|2022-01-12 19:54:30|310.67|308.27|310.67|308.27|310.67|308.27|310.67|308.27|0
1642017280000|2022-01-12 19:54:40|310.54|308.14|310.17|307.77|310.54|308.14|310.17|307.77|0
1642017290000|2022-01-12 19:54:50|310.29|307.89|310.05|307.65|310.29|307.89|310.05|307.65|0
1642017300000|2022-01-12 19:55:00|310.17|307.77|309.86|307.46|310.17|307.77|309.86|307.46|0
1642017310000|2022-01-12 19:55:10|309.92|307.52|309.43|307.03|309.92|307.52|309.43|307.03|0
1642017320000|2022-01-12 19:55:20|309.55|307.15|310.29|307.89|310.29|307.89|309.55|307.15|0
1642017330000|2022-01-12 19:55:30|310.17|307.77|309.92|307.52|310.17|307.77|309.92|307.52|0
1642017340000|2022-01-12 19:55:40|310.05|307.65|309.8|307.4|310.05|307.65|309.68|307.28|0
1642017360000|2022-01-12 19:56:00|309.67|307.27|309.55|307.15|309.67|307.27|309.43|307.03|0
1642017370000|2022-01-12 19:56:10|309.67|307.27|309.67|307.27|309.67|307.27|309.67|307.27|0
1642017380000|2022-01-12 19:56:20|309.55|307.15|309.49|307.09|309.67|307.27|309.49|307.09|0
1642017390000|2022-01-12 19:56:30|309.43|307.03|309.43|307.03|309.43|307.03|309.43|307.03|0
1642017400000|2022-01-12 19:56:40|309.55|307.15|309.67|307.27|309.67|307.27|309.55|307.15|0
1642017410000|2022-01-12 19:56:50|309.55|307.15|309.43|307.03|309.55|307.15|309.43|307.03|0
1642017420000|2022-01-12 19:57:00|309.55|307.15|309.3|306.9|309.55|307.15|309.3|306.9|0
1642017430000|2022-01-12 19:57:10|309.18|306.78|309.18|306.78|309.18|306.78|309.06|306.66|0
1642017440000|2022-01-12 19:57:20|309.3|306.9|309.3|306.9|309.55|307.15|309.3|306.9|0
1642017450000|2022-01-12 19:57:30|309.37|306.97|309.43|307.03|309.43|307.03|309.37|306.97|0
1642017460000|2022-01-12 19:57:40|309.3|306.9|309.43|307.03|309.43|307.03|309.3|306.9|0
1642017470000|2022-01-12 19:57:50|309.3|306.9|309.18|306.78|309.3|306.9|309.18|306.78|0
1642017480000|2022-01-12 19:58:00|309.3|306.9|309.43|307.03|309.55|307.15|309.3|306.9|0
1642017500000|2022-01-12 19:58:20|309.3|306.9|309.3|306.9|309.43|307.03|309.18|306.78|0
1642017510000|2022-01-12 19:58:30|309.43|307.03|309.55|307.15|309.55|307.15|309.43|307.03|0
1642017520000|2022-01-12 19:58:40|309.43|307.03|309.55|307.15|309.55|307.15|309.43|307.03|0
1642017530000|2022-01-12 19:58:50|309.67|307.27|309.55|307.15|309.67|307.27|309.55|307.15|0
1642017540000|2022-01-12 19:59:00|309.8|307.4|309.8|307.4|309.8|307.4|309.8|307.4|0
1642017550000|2022-01-12 19:59:10|309.67|307.27|310.04|307.64|310.04|307.64|309.67|307.27|0
1642017560000|2022-01-12 19:59:20|309.92|307.52|310.17|307.77|310.17|307.77|309.92|307.52|0
1642017570000|2022-01-12 19:59:30|310.29|307.89|310.29|307.89|310.29|307.89|310.29|307.89|0
1642017590000|2022-01-12 19:59:50|310.23|307.83|310.17|307.77|310.23|307.83|310.17|307.77|0
1642017600000|2022-01-12 20:00:00|309.92|307.52|310.17|307.77|310.17|307.77|309.92|307.52|0
1642017610000|2022-01-12 20:00:10|310.04|307.64|309.8|307.4|310.04|307.64|309.8|307.4|0
1642017620000|2022-01-12 20:00:20|309.92|307.52|309.43|307.03|309.92|307.52|309.43|307.03|0
1642017630000|2022-01-12 20:00:30|309.3|306.9|309.8|307.4|309.8|307.4|309.3|306.9|0
1642017640000|2022-01-12 20:00:40|310.04|307.64|311.53|309.13|311.53|309.13|310.04|307.64|0
1642017650000|2022-01-12 20:00:50|311.41|309.01|310.91|308.51|311.41|309.01|310.91|308.51|0
1642017660000|2022-01-12 20:01:00|311.16|308.76|311.41|309.01|311.41|309.01|311.16|308.76|0
1642017670000|2022-01-12 20:01:10|312.15|309.75|312.65|310.25|313.15|310.75|312.15|309.75|0
1642017680000|2022-01-12 20:01:20|312.53|310.13|312.4|310|312.53|310.13|312.4|310|0
1642017690000|2022-01-12 20:01:30|312.03|309.63|311.41|309.01|312.03|309.63|311.41|309.01|0
1642017700000|2022-01-12 20:01:40|311.91|309.51|312.03|309.63|312.15|309.75|311.91|309.51|0
1642017710000|2022-01-12 20:01:50|311.91|309.51|311.53|309.13|311.91|309.51|311.53|309.13|0
1642017720000|2022-01-12 20:02:00|311.04|308.64|310.79|308.39|311.16|308.76|310.79|308.39|0
1642017730000|2022-01-12 20:02:10|310.66|308.26|311.16|308.76|311.28|308.88|310.66|308.26|0
1642017740000|2022-01-12 20:02:20|311.41|309.01|311.41|309.01|311.41|309.01|311.28|308.88|0
1642017750000|2022-01-12 20:02:30|311.53|309.13|311.66|309.26|311.66|309.26|311.53|309.13|0
1642017760000|2022-01-12 20:02:40|311.78|309.38|311.28|308.88|311.78|309.38|311.28|308.88|0
1642017770000|2022-01-12 20:02:50|311.41|309.01|311.41|309.01|311.53|309.13|311.41|309.01|0
1642017780000|2022-01-12 20:03:00|311.53|309.13|311.97|309.57|311.97|309.57|311.53|309.13|0
1642017790000|2022-01-12 20:03:10|312.15|309.75|313.03|310.63|313.15|310.75|312.15|309.75|0
1642017800000|2022-01-12 20:03:20|312.9|310.5|313.03|310.63|313.03|310.63|312.78|310.38|0
1642017810000|2022-01-12 20:03:30|313.4|311|313.52|311.12|313.52|311.12|313.4|311|0
1642017820000|2022-01-12 20:03:40|313.4|311|313.27|310.87|313.4|311|312.9|310.5|0
1642017830000|2022-01-12 20:03:50|313.15|310.75|312.9|310.5|313.15|310.75|312.78|310.38|0
1642017840000|2022-01-12 20:04:00|312.78|310.38|312.03|309.63|312.78|310.38|312.03|309.63|0
1642017850000|2022-01-12 20:04:10|311.9|309.5|311.9|309.5|311.9|309.5|311.9|309.5|0
1642017860000|2022-01-12 20:04:20|312.15|309.75|312.4|310|312.53|310.13|312.15|309.75|0
1642017870000|2022-01-12 20:04:30|312.78|310.38|312.65|310.25|312.78|310.38|312.65|310.25|0
1642017880000|2022-01-12 20:04:40|312.78|310.38|312.53|310.13|312.78|310.38|312.53|310.13|0
1642017890000|2022-01-12 20:04:50|312.03|309.63|312.4|310|312.4|310|312.03|309.63|0
1642017900000|2022-01-12 20:05:00|312.28|309.88|312.15|309.75|312.28|309.88|312.15|309.75|0
1642017910000|2022-01-12 20:05:10|312.28|309.88|313.15|310.75|313.15|310.75|312.28|309.88|0
1642017920000|2022-01-12 20:05:20|313.27|310.87|313.15|310.75|313.27|310.87|313.15|310.75|0
1642017930000|2022-01-12 20:05:30|313.02|310.62|312.65|310.25|313.02|310.62|312.65|310.25|0
1642017940000|2022-01-12 20:05:40|312.9|310.5|313.15|310.75|313.15|310.75|312.9|310.5|0
1642017950000|2022-01-12 20:05:50|313.4|311|313.77|311.37|313.9|311.5|313.4|311|0
1642017960000|2022-01-12 20:06:00|313.9|311.5|313.77|311.37|313.9|311.5|313.77|311.37|0
1642017970000|2022-01-12 20:06:10|313.71|311.31|313.65|311.25|313.77|311.37|313.4|311|0
1642017980000|2022-01-12 20:06:20|313.52|311.12|313.4|311|313.52|311.12|313.27|310.87|0
1642017990000|2022-01-12 20:06:30|313.27|310.87|313.15|310.75|313.4|311|313.15|310.75|0
1642018000000|2022-01-12 20:06:40|312.77|310.37|312.65|310.25|312.77|310.37|312.65|310.25|0
1642018010000|2022-01-12 20:06:50|312.77|310.37|312.9|310.5|312.9|310.5|312.65|310.25|0
1642018020000|2022-01-12 20:07:00|313.02|310.62|313.27|310.87|313.27|310.87|313.02|310.62|0
1642018030000|2022-01-12 20:07:10|313.15|310.75|313.02|310.62|313.27|310.87|313.02|310.62|0
1642018040000|2022-01-12 20:07:20|313.15|310.75|313.15|310.75|313.15|310.75|313.15|310.75|0
1642018050000|2022-01-12 20:07:30|313.02|310.62|312.65|310.25|313.02|310.62|312.65|310.25|0
1642018060000|2022-01-12 20:07:40|312.53|310.13|312.53|310.13|312.77|310.37|312.53|310.13|0
1642018070000|2022-01-12 20:07:50|312.4|310|312.53|310.13|312.53|310.13|312.28|309.88|0
1642018080000|2022-01-12 20:08:00|312.4|310|312.53|310.13|312.53|310.13|312.28|309.88|0
1642018090000|2022-01-12 20:08:10|312.65|310.25|313.02|310.62|313.02|310.62|312.65|310.25|0
1642018100000|2022-01-12 20:08:20|312.9|310.5|312.53|310.13|312.9|310.5|312.53|310.13|0
1642018110000|2022-01-12 20:08:30|312.65|310.25|312.77|310.37|312.77|310.37|312.65|310.25|0
1642018120000|2022-01-12 20:08:40|312.65|310.25|312.77|310.37|313.02|310.62|312.65|310.25|0
1642018130000|2022-01-12 20:08:50|312.65|310.25|312.9|310.5|312.9|310.5|312.65|310.25|0
1642018140000|2022-01-12 20:09:00|312.77|310.37|313.02|310.62|313.15|310.75|312.77|310.37|0
1642018150000|2022-01-12 20:09:10|312.77|310.37|313.15|310.75|313.15|310.75|312.77|310.37|0
1642018160000|2022-01-12 20:09:20|313.27|310.87|313.27|310.87|313.27|310.87|313.15|310.75|0
1642018170000|2022-01-12 20:09:30|313.15|310.75|313.65|311.25|313.65|311.25|313.15|310.75|0
1642018180000|2022-01-12 20:09:40|313.77|311.37|313.77|311.37|313.77|311.37|313.52|311.12|0
1642018190000|2022-01-12 20:09:50|313.65|311.25|313.65|311.25|313.77|311.37|313.65|311.25|0
1642018200000|2022-01-12 20:10:00|313.52|311.12|313.4|311|313.65|311.25|313.4|311|0
1642018210000|2022-01-12 20:10:10|313.27|310.87|313.15|310.75|313.4|311|313.15|310.75|0
1642018220000|2022-01-12 20:10:20|313.02|310.62|312.9|310.5|313.02|310.62|312.77|310.37|0
1642018230000|2022-01-12 20:10:30|313.02|310.62|312.77|310.37|313.27|310.87|312.77|310.37|0
1642018240000|2022-01-12 20:10:40|312.65|310.25|312.9|310.5|312.9|310.5|312.65|310.25|0
1642018250000|2022-01-12 20:10:50|312.4|310|312.65|310.25|312.65|310.25|312.4|310|0
1642018260000|2022-01-12 20:11:00|312.52|310.12|312.65|310.25|312.65|310.25|312.46|310.06|0
1642018270000|2022-01-12 20:11:10|312.52|310.12|312.4|310|312.52|310.12|312.4|310|0
1642018280000|2022-01-12 20:11:20|312.27|309.87|312.15|309.75|312.4|310|312.03|309.63|0
1642018290000|2022-01-12 20:11:30|312.27|309.87|312.65|310.25|312.65|310.25|312.27|309.87|0
1642018300000|2022-01-12 20:11:40|312.9|310.5|312.77|310.37|312.9|310.5|312.77|310.37|0
1642018310000|2022-01-12 20:11:50|312.52|310.12|312.4|310|312.65|310.25|312.4|310|0
1642018320000|2022-01-12 20:12:00|312.52|310.12|312.65|310.25|312.65|310.25|312.52|310.12|0
1642018330000|2022-01-12 20:12:10|312.9|310.5|313.02|310.62|313.15|310.75|312.9|310.5|0
1642018340000|2022-01-12 20:12:20|313.09|310.69|312.9|310.5|313.09|310.69|312.9|310.5|0
1642018350000|2022-01-12 20:12:30|313.02|310.62|312.52|310.12|313.02|310.62|312.52|310.12|0
1642018360000|2022-01-12 20:12:40|312.65|310.25|312.65|310.25|312.77|310.37|312.52|310.12|0
1642018370000|2022-01-12 20:12:50|312.77|310.37|312.77|310.37|312.77|310.37|312.77|310.37|0
1642018380000|2022-01-12 20:13:00|312.65|310.25|312.52|310.12|312.71|310.31|312.52|310.12|0
1642018390000|2022-01-12 20:13:10|312.4|310|312.65|310.25|312.65|310.25|312.27|309.87|0
1642018400000|2022-01-12 20:13:20|312.27|309.87|312.27|309.87|312.4|310|312.27|309.87|0
1642018410000|2022-01-12 20:13:30|312.15|309.75|312.27|309.87|312.27|309.87|312.15|309.75|0
1642018420000|2022-01-12 20:13:40|312.15|309.75|312.15|309.75|312.15|309.75|311.9|309.5|0
1642018440000|2022-01-12 20:14:00|312.02|309.62|311.9|309.5|312.02|309.62|311.9|309.5|0
1642018450000|2022-01-12 20:14:10|311.78|309.38|311.78|309.38|311.78|309.38|311.78|309.38|0
1642018460000|2022-01-12 20:14:20|312.02|309.62|311.65|309.25|312.02|309.62|311.65|309.25|0
1642018470000|2022-01-12 20:14:30|311.53|309.13|311.4|309|311.53|309.13|311.4|309|0
1642018480000|2022-01-12 20:14:40|311.53|309.13|311.65|309.25|311.65|309.25|311.4|309|0
1642018490000|2022-01-12 20:14:50|311.53|309.13|311.4|309|311.53|309.13|311.4|309|0
1642018510000|2022-01-12 20:15:10|311.28|308.88|311.15|308.75|311.4|309|311.15|308.75|0
1642018520000|2022-01-12 20:15:20|311.03|308.63|310.53|308.13|311.03|308.63|310.53|308.13|0
1642018530000|2022-01-12 20:15:30|310.66|308.26|310.66|308.26|310.66|308.26|310.53|308.13|0
1642018540000|2022-01-12 20:15:40|310.91|308.51|311.03|308.63|311.03|308.63|310.78|308.38|0
1642018550000|2022-01-12 20:15:50|310.91|308.51|310.91|308.51|310.91|308.51|310.78|308.38|0
1642018560000|2022-01-12 20:16:00|311.03|308.63|311.9|309.5|311.9|309.5|311.03|308.63|0
1642018570000|2022-01-12 20:16:10|311.65|309.25|311.9|309.5|311.9|309.5|311.65|309.25|0
1642018580000|2022-01-12 20:16:20|312.02|309.62|311.9|309.5|312.02|309.62|311.9|309.5|0
1642018590000|2022-01-12 20:16:30|311.78|309.38|311.4|309|311.78|309.38|311.4|309|0
1642018600000|2022-01-12 20:16:40|311.28|308.88|311.78|309.38|311.78|309.38|311.28|308.88|0
1642018610000|2022-01-12 20:16:50|311.65|309.25|311.78|309.38|311.78|309.38|311.65|309.25|0
1642018620000|2022-01-12 20:17:00|311.65|309.25|311.53|309.13|311.77|309.37|311.53|309.13|0
1642018630000|2022-01-12 20:17:10|311.28|308.88|311.28|308.88|311.28|308.88|311.28|308.88|0
1642018640000|2022-01-12 20:17:20|311.15|308.75|311.28|308.88|311.28|308.88|311.15|308.75|0
1642018650000|2022-01-12 20:17:30|311.4|309|311.4|309|311.4|309|311.4|309|0
1642018660000|2022-01-12 20:17:40|311.53|309.13|311.65|309.25|311.65|309.25|311.53|309.13|0
1642018670000|2022-01-12 20:17:50|311.9|309.5|311.9|309.5|312.02|309.62|311.9|309.5|0
1642018680000|2022-01-12 20:18:00|311.53|309.13|311.65|309.25|311.65|309.25|311.4|309|0
1642018690000|2022-01-12 20:18:10|311.53|309.13|311.4|309|311.53|309.13|311.28|308.88|0
1642018700000|2022-01-12 20:18:20|311.28|308.88|311.28|308.88|311.28|308.88|311.15|308.75|0
1642018710000|2022-01-12 20:18:30|311.15|308.75|311.15|308.75|311.15|308.75|311.15|308.75|0
1642018720000|2022-01-12 20:18:40|311.34|308.94|311.53|309.13|311.53|309.13|311.28|308.88|0
1642018730000|2022-01-12 20:18:50|311.4|309|311.28|308.88|311.4|309|311.28|308.88|0
1642018740000|2022-01-12 20:19:00|311.53|309.13|312.02|309.62|312.15|309.75|311.53|309.13|0
1642018750000|2022-01-12 20:19:10|311.9|309.5|312.02|309.62|312.02|309.62|311.9|309.5|0
1642018760000|2022-01-12 20:19:20|312.15|309.75|311.77|309.37|312.15|309.75|311.77|309.37|0
1642018770000|2022-01-12 20:19:30|311.9|309.5|311.9|309.5|312.15|309.75|311.9|309.5|0
1642018780000|2022-01-12 20:19:40|312.02|309.62|312.15|309.75|312.15|309.75|312.02|309.62|0
1642018790000|2022-01-12 20:19:50|312.02|309.62|312.15|309.75|312.15|309.75|311.9|309.5|0
1642018800000|2022-01-12 20:20:00|311.9|309.5|311.77|309.37|311.9|309.5|311.77|309.37|0
1642018810000|2022-01-12 20:20:10|312.02|309.62|312.02|309.62|312.27|309.87|312.02|309.62|0
1642018820000|2022-01-12 20:20:20|312.15|309.75|311.65|309.25|312.15|309.75|311.65|309.25|0
1642018830000|2022-01-12 20:20:30|311.53|309.13|311.28|308.88|311.53|309.13|311.28|308.88|0
1642018840000|2022-01-12 20:20:40|311.15|308.75|310.9|308.5|311.15|308.75|310.9|308.5|0
1642018850000|2022-01-12 20:20:50|311.03|308.63|311.15|308.75|311.15|308.75|310.9|308.5|0
1642018860000|2022-01-12 20:21:00|311.28|308.88|311.4|309|311.4|309|311.28|308.88|0
1642018870000|2022-01-12 20:21:10|311.28|308.88|311.4|309|311.4|309|311.28|308.88|0
1642018880000|2022-01-12 20:21:20|311.28|308.88|311.28|308.88|311.28|308.88|311.28|308.88|0
1642018890000|2022-01-12 20:21:30|311.15|308.75|311.15|308.75|311.28|308.88|311.03|308.63|0
1642018900000|2022-01-12 20:21:40|311.03|308.63|311.03|308.63|311.15|308.75|311.03|308.63|0
1642018910000|2022-01-12 20:21:50|310.9|308.5|310.9|308.5|311.03|308.63|310.9|308.5|0
1642018920000|2022-01-12 20:22:00|311.03|308.63|311.15|308.75|311.15|308.75|311.03|308.63|0
1642018930000|2022-01-12 20:22:10|310.78|308.38|311.52|309.12|311.52|309.12|310.78|308.38|0
1642018940000|2022-01-12 20:22:20|311.4|309|311.52|309.12|311.65|309.25|311.4|309|0
1642018950000|2022-01-12 20:22:30|311.4|309|311.65|309.25|311.65|309.25|311.4|309|0
1642018960000|2022-01-12 20:22:40|311.77|309.37|311.77|309.37|311.9|309.5|311.77|309.37|0
1642018970000|2022-01-12 20:22:50|311.9|309.5|311.9|309.5|311.9|309.5|311.9|309.5|0
1642018980000|2022-01-12 20:23:00|311.71|309.31|311.65|309.25|311.77|309.37|311.65|309.25|0
1642018990000|2022-01-12 20:23:10|311.52|309.12|311.65|309.25|311.65|309.25|311.28|308.88|0
1642019000000|2022-01-12 20:23:20|311.4|309|311.4|309|311.52|309.12|311.4|309|0
1642019010000|2022-01-12 20:23:30|311.28|308.88|311.65|309.25|311.65|309.25|311.28|308.88|0
1642019020000|2022-01-12 20:23:40|311.52|309.12|311.9|309.5|311.9|309.5|311.52|309.12|0
1642019030000|2022-01-12 20:23:50|312.02|309.62|311.9|309.5|312.02|309.62|311.9|309.5|0
1642019040000|2022-01-12 20:24:00|311.77|309.37|312.02|309.62|312.02|309.62|311.77|309.37|0
1642019050000|2022-01-12 20:24:10|311.9|309.5|311.9|309.5|311.9|309.5|311.77|309.37|0
1642019060000|2022-01-12 20:24:20|312.02|309.62|312.27|309.87|312.27|309.87|312.02|309.62|0
1642019070000|2022-01-12 20:24:30|312.39|309.99|312.15|309.75|312.39|309.99|312.15|309.75|0
1642019080000|2022-01-12 20:24:40|312.27|309.87|312.15|309.75|312.27|309.87|312.15|309.75|0
1642019090000|2022-01-12 20:24:50|312.27|309.87|312.14|309.74|312.27|309.87|312.14|309.74|0
1642019100000|2022-01-12 20:25:00|312.27|309.87|312.52|310.12|312.52|310.12|312.14|309.74|0
1642019110000|2022-01-12 20:25:10|312.77|310.37|313.27|310.87|313.27|310.87|312.77|310.37|0
1642019120000|2022-01-12 20:25:20|313.52|311.12|313.64|311.24|313.64|311.24|313.52|311.12|0
1642019130000|2022-01-12 20:25:30|313.77|311.37|313.64|311.24|313.89|311.49|313.64|311.24|0
1642019140000|2022-01-12 20:25:40|313.14|310.74|312.77|310.37|313.14|310.74|312.77|310.37|0
1642019150000|2022-01-12 20:25:50|312.89|310.49|312.77|310.37|312.89|310.49|312.77|310.37|0
1642019160000|2022-01-12 20:26:00|312.64|310.24|312.39|309.99|312.64|310.24|312.39|309.99|0
1642019170000|2022-01-12 20:26:10|312.27|309.87|311.9|309.5|312.27|309.87|311.9|309.5|0
1642019180000|2022-01-12 20:26:20|312.02|309.62|312.14|309.74|312.14|309.74|311.9|309.5|0
1642019190000|2022-01-12 20:26:30|312.02|309.62|312.27|309.87|312.27|309.87|312.02|309.62|0
1642019200000|2022-01-12 20:26:40|312.14|309.74|312.14|309.74|312.14|309.74|312.14|309.74|0
1642019210000|2022-01-12 20:26:50|312.39|309.99|312.39|309.99|312.39|309.99|312.39|309.99|0
1642019220000|2022-01-12 20:27:00|312.14|309.74|312.14|309.74|312.14|309.74|312.14|309.74|0
1642019230000|2022-01-12 20:27:10|312.39|309.99|312.39|309.99|312.52|310.12|312.39|309.99|0
1642019240000|2022-01-12 20:27:20|312.27|309.87|312.27|309.87|312.27|309.87|312.02|309.62|0
1642019250000|2022-01-12 20:27:30|312.39|309.99|312.27|309.87|312.39|309.99|312.27|309.87|0
1642019260000|2022-01-12 20:27:40|312.14|309.74|312.39|309.99|312.39|309.99|312.14|309.74|0
1642019270000|2022-01-12 20:27:50|312.27|309.87|312.02|309.62|312.27|309.87|312.02|309.62|0
1642019280000|2022-01-12 20:28:00|312.14|309.74|312.27|309.87|312.27|309.87|312.14|309.74|0
1642019290000|2022-01-12 20:28:10|312.39|309.99|312.89|310.49|312.89|310.49|312.39|309.99|0
1642019300000|2022-01-12 20:28:20|313.02|310.62|312.77|310.37|313.02|310.62|312.77|310.37|0
1642019310000|2022-01-12 20:28:30|312.58|310.18|312.52|310.12|312.58|310.18|312.52|310.12|0
1642019320000|2022-01-12 20:28:40|312.39|309.99|312.02|309.62|312.39|309.99|312.02|309.62|0
1642019330000|2022-01-12 20:28:50|312.14|309.74|312.64|310.24|312.64|310.24|312.14|309.74|0
1642019340000|2022-01-12 20:29:00|312.39|309.99|312.52|310.12|312.52|310.12|312.27|309.87|0
1642019350000|2022-01-12 20:29:10|312.64|310.24|312.64|310.24|312.64|310.24|312.64|310.24|0
1642019360000|2022-01-12 20:29:20|312.39|309.99|312.52|310.12|312.52|310.12|312.39|309.99|0
1642019370000|2022-01-12 20:29:30|312.39|309.99|312.14|309.74|312.39|309.99|312.14|309.74|0
1642019380000|2022-01-12 20:29:40|312.33|309.93|312.14|309.74|312.33|309.93|312.14|309.74|0
1642019390000|2022-01-12 20:29:50|312.02|309.62|311.89|309.49|312.02|309.62|311.77|309.37|0
1642019400000|2022-01-12 20:30:00|312.27|309.87|312.39|309.99|312.39|309.99|312.27|309.87|0
1642019410000|2022-01-12 20:30:10|312.52|310.12|312.64|310.24|312.64|310.24|312.52|310.12|0
1642019420000|2022-01-12 20:30:20|312.52|310.12|312.52|310.12|312.52|310.12|312.39|309.99|0
1642019430000|2022-01-12 20:30:30|312.02|309.62|312.14|309.74|312.14|309.74|312.02|309.62|0
1642019440000|2022-01-12 20:30:40|312.02|309.62|312.02|309.62|312.02|309.62|312.02|309.62|0
1642019450000|2022-01-12 20:30:50|311.89|309.49|311.89|309.49|311.89|309.49|311.89|309.49|0
1642019460000|2022-01-12 20:31:00|312.02|309.62|311.77|309.37|312.02|309.62|311.77|309.37|0
1642019470000|2022-01-12 20:31:10|311.4|309|311.4|309|311.4|309|311.27|308.87|0
1642019480000|2022-01-12 20:31:20|311.52|309.12|311.27|308.87|311.52|309.12|311.27|308.87|0
1642019490000|2022-01-12 20:31:30|311.4|309|311.27|308.87|311.4|309|311.27|308.87|0
1642019500000|2022-01-12 20:31:40|311.4|309|311.52|309.12|311.52|309.12|311.4|309|0
1642019510000|2022-01-12 20:31:50|311.27|308.87|311.4|309|311.4|309|311.27|308.87|0
1642019520000|2022-01-12 20:32:00|311.52|309.12|311.77|309.37|311.77|309.37|311.52|309.12|0
1642019530000|2022-01-12 20:32:10|311.89|309.49|311.77|309.37|311.89|309.49|311.77|309.37|0
1642019540000|2022-01-12 20:32:20|311.89|309.49|311.64|309.24|311.89|309.49|311.64|309.24|0
1642019550000|2022-01-12 20:32:30|311.77|309.37|311.77|309.37|311.77|309.37|311.77|309.37|0
1642019560000|2022-01-12 20:32:40|311.89|309.49|312.02|309.62|312.02|309.62|311.77|309.37|0
1642019570000|2022-01-12 20:32:50|311.89|309.49|311.77|309.37|311.89|309.49|311.77|309.37|0
1642019580000|2022-01-12 20:33:00|311.64|309.24|311.4|309|311.64|309.24|311.4|309|0
1642019590000|2022-01-12 20:33:10|311.52|309.12|311.52|309.12|311.52|309.12|311.4|309|0
1642019600000|2022-01-12 20:33:20|311.4|309|310.9|308.5|311.4|309|310.9|308.5|0
1642019610000|2022-01-12 20:33:30|310.77|308.37|311.15|308.75|311.15|308.75|310.77|308.37|0
1642019620000|2022-01-12 20:33:40|311.27|308.87|312.02|309.62|312.02|309.62|311.27|308.87|0
1642019630000|2022-01-12 20:33:50|311.89|309.49|312.51|310.11|312.51|310.11|311.89|309.49|0
1642019640000|2022-01-12 20:34:00|312.64|310.24|312.27|309.87|312.64|310.24|312.27|309.87|0
1642019650000|2022-01-12 20:34:10|312.51|310.11|312.39|309.99|312.51|310.11|312.39|309.99|0
1642019660000|2022-01-12 20:34:20|312.27|309.87|312.02|309.62|312.27|309.87|312.02|309.62|0
1642019670000|2022-01-12 20:34:30|312.27|309.87|312.39|309.99|312.64|310.24|312.27|309.87|0
1642019680000|2022-01-12 20:34:40|312.51|310.11|312.89|310.49|313.01|310.61|312.51|310.11|0
1642019690000|2022-01-12 20:34:50|312.76|310.36|312.76|310.36|312.76|310.36|312.76|310.36|0
1642019700000|2022-01-12 20:35:00|312.89|310.49|312.89|310.49|312.89|310.49|312.76|310.36|0
1642019710000|2022-01-12 20:35:10|313.01|310.61|313.26|310.86|313.26|310.86|312.89|310.49|0
1642019720000|2022-01-12 20:35:20|313.01|310.61|312.64|310.24|313.01|310.61|312.64|310.24|0
1642019730000|2022-01-12 20:35:30|312.14|309.74|311.89|309.49|312.14|309.74|311.89|309.49|0
1642019740000|2022-01-12 20:35:40|311.77|309.37|312.02|309.62|312.02|309.62|311.77|309.37|0
1642019750000|2022-01-12 20:35:50|311.77|309.37|312.14|309.74|312.14|309.74|311.77|309.37|0
1642019760000|2022-01-12 20:36:00|312.27|309.87|312.39|309.99|312.39|309.99|312.26|309.86|0
1642019770000|2022-01-12 20:36:10|312.51|310.11|312.39|309.99|312.51|310.11|312.39|309.99|0
1642019780000|2022-01-12 20:36:20|312.51|310.11|312.26|309.86|312.51|310.11|312.26|309.86|0
1642019790000|2022-01-12 20:36:30|312.39|309.99|312.39|309.99|312.39|309.99|312.26|309.86|0
1642019800000|2022-01-12 20:36:40|312.51|310.11|312.39|309.99|312.51|310.11|312.39|309.99|0
1642019810000|2022-01-12 20:36:50|312.26|309.86|312.39|309.99|312.39|309.99|312.26|309.86|0
1642019820000|2022-01-12 20:37:00|312.26|309.86|312.64|310.24|312.64|310.24|312.26|309.86|0
1642019830000|2022-01-12 20:37:10|312.76|310.36|313.26|310.86|313.26|310.86|312.76|310.36|0
1642019840000|2022-01-12 20:37:20|313.01|310.61|313.51|311.11|313.51|311.11|313.01|310.61|0
1642019850000|2022-01-12 20:37:30|313.39|310.99|312.89|310.49|313.39|310.99|312.89|310.49|0
1642019860000|2022-01-12 20:37:40|312.76|310.36|313.14|310.74|313.14|310.74|312.76|310.36|0
1642019870000|2022-01-12 20:37:50|313.01|310.61|312.89|310.49|313.01|310.61|312.76|310.36|0
1642019880000|2022-01-12 20:38:00|313.14|310.74|313.01|310.61|313.14|310.74|312.89|310.49|0
1642019890000|2022-01-12 20:38:10|312.76|310.36|312.89|310.49|312.89|310.49|312.76|310.36|0
1642019900000|2022-01-12 20:38:20|313.01|310.61|313.01|310.61|313.26|310.86|313.01|310.61|0
1642019910000|2022-01-12 20:38:30|312.89|310.49|313.01|310.61|313.01|310.61|312.89|310.49|0
1642019920000|2022-01-12 20:38:40|312.89|310.49|313.01|310.61|313.01|310.61|312.89|310.49|0
1642019930000|2022-01-12 20:38:50|313.14|310.74|313.51|311.11|313.51|311.11|313.14|310.74|0
1642019940000|2022-01-12 20:39:00|313.39|310.99|313.39|310.99|313.51|311.11|313.39|310.99|0
1642019950000|2022-01-12 20:39:10|313.26|310.86|313.76|311.36|313.76|311.36|313.01|310.61|0
1642019960000|2022-01-12 20:39:20|313.26|310.86|313.01|310.61|313.26|310.86|313.01|310.61|0
1642019970000|2022-01-12 20:39:30|312.89|310.49|313.26|310.86|313.26|310.86|312.89|310.49|0
1642019980000|2022-01-12 20:39:40|313.01|310.61|313.14|310.74|313.14|310.74|313.01|310.61|0
1642019990000|2022-01-12 20:39:50|313.26|310.86|313.39|310.99|313.39|310.99|313.14|310.74|0
1642020000000|2022-01-12 20:40:00|313.26|310.86|313.14|310.74|313.26|310.86|313.14|310.74|0
1642020010000|2022-01-12 20:40:10|312.89|310.49|313.14|310.74|313.14|310.74|312.89|310.49|0
1642020020000|2022-01-12 20:40:20|313.01|310.61|312.39|309.99|313.01|310.61|312.39|309.99|0
1642020030000|2022-01-12 20:40:30|312.51|310.11|312.64|310.24|312.64|310.24|312.51|310.11|0
1642020040000|2022-01-12 20:40:40|312.89|310.49|313.26|310.86|313.26|310.86|312.89|310.49|0
1642020050000|2022-01-12 20:40:50|313.45|311.05|313.14|310.74|313.45|311.05|313.14|310.74|0
1642020060000|2022-01-12 20:41:00|313.01|310.61|313.38|310.98|313.51|311.11|313.01|310.61|0
1642020070000|2022-01-12 20:41:10|313.26|310.86|313.14|310.74|313.26|310.86|313.14|310.74|0
1642020080000|2022-01-12 20:41:20|313.08|310.68|313.13|310.73|313.13|310.73|313.01|310.61|0
1642020090000|2022-01-12 20:41:30|313.2|310.8|313.51|311.11|313.63|311.23|313.2|310.8|0
1642020100000|2022-01-12 20:41:40|313.38|310.98|313.26|310.86|313.38|310.98|313.26|310.86|0
1642020110000|2022-01-12 20:41:50|313.38|310.98|312.64|310.24|313.38|310.98|312.64|310.24|0
1642020120000|2022-01-12 20:42:00|312.51|310.11|312.39|309.99|312.64|310.24|312.39|309.99|0
1642020130000|2022-01-12 20:42:10|312.51|310.11|312.39|309.99|312.64|310.24|312.39|309.99|0
1642020140000|2022-01-12 20:42:20|312.64|310.24|312.76|310.36|312.76|310.36|312.64|310.24|0
1642020150000|2022-01-12 20:42:30|312.64|310.24|312.51|310.11|312.64|310.24|312.51|310.11|0
1642020160000|2022-01-12 20:42:40|312.64|310.24|312.64|310.24|312.76|310.36|312.64|310.24|0
1642020170000|2022-01-12 20:42:50|312.89|310.49|313.01|310.61|313.13|310.73|312.89|310.49|0
1642020180000|2022-01-12 20:43:00|312.88|310.48|312.76|310.36|313.01|310.61|312.76|310.36|0
1642020190000|2022-01-12 20:43:10|312.64|310.24|312.51|310.11|312.64|310.24|312.51|310.11|0
1642020200000|2022-01-12 20:43:20|312.39|309.99|312.26|309.86|312.39|309.99|312.14|309.74|0
1642020210000|2022-01-12 20:43:30|312.39|309.99|312.14|309.74|312.39|309.99|312.14|309.74|0
1642020220000|2022-01-12 20:43:40|312.01|309.61|311.89|309.49|312.01|309.61|311.89|309.49|0
1642020230000|2022-01-12 20:43:50|311.76|309.36|312.01|309.61|312.01|309.61|311.76|309.36|0
1642020240000|2022-01-12 20:44:00|312.14|309.74|311.64|309.24|312.14|309.74|311.64|309.24|0
1642020250000|2022-01-12 20:44:10|311.39|308.99|310.27|307.87|311.39|308.99|310.27|307.87|0
1642020260000|2022-01-12 20:44:20|310.4|308|310.52|308.12|310.65|308.25|310.4|308|0
1642020270000|2022-01-12 20:44:30|310.77|308.37|311.02|308.62|311.02|308.62|310.77|308.37|0
1642020280000|2022-01-12 20:44:40|310.77|308.37|310.27|307.87|310.77|308.37|310.27|307.87|0
1642020290000|2022-01-12 20:44:50|310.4|308|310.52|308.12|310.52|308.12|310.4|308|0
1642020300000|2022-01-12 20:45:00|310.4|308|310.4|308|310.65|308.25|310.4|308|0
1642020310000|2022-01-12 20:45:10|310.27|307.87|309.66|307.26|310.27|307.87|309.66|307.26|0
1642020320000|2022-01-12 20:45:20|309.53|307.13|309.53|307.13|309.66|307.26|309.53|307.13|0
1642020330000|2022-01-12 20:45:30|308.91|306.51|308.67|306.27|309.16|306.76|308.67|306.27|0
1642020340000|2022-01-12 20:45:40|308.79|306.39|308.3|305.9|308.91|306.51|308.3|305.9|0
1642020350000|2022-01-12 20:45:50|308.42|306.02|308.3|305.9|308.42|306.02|308.3|305.9|0
1642020360000|2022-01-12 20:46:00|308.17|305.77|308.42|306.02|308.42|306.02|308.17|305.77|0
1642020370000|2022-01-12 20:46:10|308.3|305.9|308.67|306.27|308.67|306.27|308.3|305.9|0
1642020380000|2022-01-12 20:46:20|309.04|306.64|308.79|306.39|309.04|306.64|308.79|306.39|0
1642020390000|2022-01-12 20:46:30|309.04|306.64|308.91|306.51|309.04|306.64|308.79|306.39|0
1642020400000|2022-01-12 20:46:40|308.79|306.39|309.16|306.76|309.16|306.76|308.79|306.39|0
1642020410000|2022-01-12 20:46:50|309.28|306.88|309.9|307.5|309.9|307.5|309.28|306.88|0
1642020420000|2022-01-12 20:47:00|310.15|307.75|310.77|308.37|310.89|308.49|310.15|307.75|0
1642020430000|2022-01-12 20:47:10|310.4|308|310.52|308.12|310.52|308.12|310.4|308|0
1642020440000|2022-01-12 20:47:20|310.4|308|310.4|308|310.52|308.12|310.4|308|0
1642020450000|2022-01-12 20:47:30|310.27|307.87|309.9|307.5|310.27|307.87|309.9|307.5|0
1642020460000|2022-01-12 20:47:40|309.78|307.38|309.41|307.01|309.78|307.38|309.41|307.01|0
1642020470000|2022-01-12 20:47:50|309.53|307.13|309.65|307.25|309.65|307.25|309.41|307.01|0
1642020480000|2022-01-12 20:48:00|309.78|307.38|310.34|307.94|310.52|308.12|309.78|307.38|0
1642020490000|2022-01-12 20:48:10|310.27|307.87|309.53|307.13|310.27|307.87|309.53|307.13|0
1642020500000|2022-01-12 20:48:20|309.65|307.25|309.65|307.25|309.78|307.38|309.65|307.25|0
1642020510000|2022-01-12 20:48:30|309.78|307.38|310.52|308.12|310.64|308.24|309.78|307.38|0
1642020520000|2022-01-12 20:48:40|310.27|307.87|309.9|307.5|310.27|307.87|309.9|307.5|0
1642020530000|2022-01-12 20:48:50|309.78|307.38|309.41|307.01|309.78|307.38|309.41|307.01|0
1642020540000|2022-01-12 20:49:00|309.53|307.13|309.65|307.25|309.65|307.25|309.53|307.13|0
1642020550000|2022-01-12 20:49:10|309.78|307.38|310.02|307.62|310.02|307.62|309.78|307.38|0
1642020560000|2022-01-12 20:49:20|309.9|307.5|309.28|306.88|309.9|307.5|309.28|306.88|0
1642020570000|2022-01-12 20:49:30|309.41|307.01|309.41|307.01|309.65|307.25|309.41|307.01|0
1642020580000|2022-01-12 20:49:40|309.53|307.13|309.78|307.38|309.78|307.38|309.41|307.01|0
1642020590000|2022-01-12 20:49:50|310.27|307.87|310.02|307.62|310.27|307.87|309.78|307.38|0
1642020600000|2022-01-12 20:50:00|309.9|307.5|309.53|307.13|309.9|307.5|309.53|307.13|0
1642020610000|2022-01-12 20:50:10|309.41|307.01|310.02|307.62|310.02|307.62|309.28|306.88|0
1642020620000|2022-01-12 20:50:20|309.65|307.25|309.28|306.88|309.65|307.25|309.28|306.88|0
1642020630000|2022-01-12 20:50:30|308.66|306.26|308.05|305.65|308.66|306.26|308.05|305.65|0
1642020640000|2022-01-12 20:50:40|308.29|305.89|308.79|306.39|308.79|306.39|308.29|305.89|0
1642020650000|2022-01-12 20:50:50|308.42|306.02|307.68|305.28|308.54|306.14|307.68|305.28|0
1642020660000|2022-01-12 20:51:00|307.92|305.52|307.43|305.03|307.92|305.52|307.43|305.03|0
1642020670000|2022-01-12 20:51:10|307.55|305.15|307.92|305.52|307.92|305.52|307.55|305.15|0
1642020680000|2022-01-12 20:51:20|308.05|305.65|308.29|305.89|308.29|305.89|308.05|305.65|0
1642020690000|2022-01-12 20:51:30|308.17|305.77|307.31|304.91|308.17|305.77|307.31|304.91|0
1642020700000|2022-01-12 20:51:40|307.18|304.78|307.18|304.78|307.43|305.03|307.18|304.78|0
1642020710000|2022-01-12 20:51:50|307.31|304.91|307.31|304.91|307.43|305.03|307.31|304.91|0
1642020720000|2022-01-12 20:52:00|307.68|305.28|308.54|306.14|308.54|306.14|307.68|305.28|0
1642020730000|2022-01-12 20:52:10|308.29|305.89|307.8|305.4|308.54|306.14|307.8|305.4|0
1642020740000|2022-01-12 20:52:20|307.92|305.52|307.8|305.4|307.92|305.52|307.55|305.15|0
1642020750000|2022-01-12 20:52:30|307.68|305.28|307.43|305.03|307.8|305.4|307.43|305.03|0
1642020760000|2022-01-12 20:52:40|307.31|304.91|307.18|304.78|307.31|304.91|307.18|304.78|0
1642020770000|2022-01-12 20:52:50|307.43|305.03|307.55|305.15|307.55|305.15|307.31|304.91|0
1642020780000|2022-01-12 20:53:00|307.31|304.91|307.18|304.78|307.43|305.03|307.18|304.78|0
1642020790000|2022-01-12 20:53:10|307.06|304.66|307.06|304.66|307.06|304.66|306.82|304.42|0
1642020800000|2022-01-12 20:53:20|306.94|304.54|307.18|304.78|307.18|304.78|306.94|304.54|0
1642020810000|2022-01-12 20:53:30|307.06|304.66|306.82|304.42|307.06|304.66|306.82|304.42|0
1642020820000|2022-01-12 20:53:40|306.57|304.17|306.57|304.17|306.94|304.54|306.57|304.17|0
1642020830000|2022-01-12 20:53:50|306.94|304.54|306.69|304.29|306.94|304.54|306.69|304.29|0
1642020840000|2022-01-12 20:54:00|306.32|303.92|306.94|304.54|306.94|304.54|306.32|303.92|0
1642020850000|2022-01-12 20:54:10|307.06|304.66|307.43|305.03|307.43|305.03|307.06|304.66|0
1642020860000|2022-01-12 20:54:20|307.55|305.15|307.8|305.4|307.8|305.4|307.55|305.15|0
1642020870000|2022-01-12 20:54:30|307.92|305.52|307.92|305.52|307.92|305.52|307.8|305.4|0
1642020880000|2022-01-12 20:54:40|308.05|305.65|307.55|305.15|308.05|305.65|307.55|305.15|0
1642020890000|2022-01-12 20:54:50|307.68|305.28|307.43|305.03|307.8|305.4|307.43|305.03|0
1642020900000|2022-01-12 20:55:00|307.62|305.22|306.94|304.54|307.62|305.22|306.94|304.54|0
1642020910000|2022-01-12 20:55:10|306.81|304.41|306.94|304.54|306.94|304.54|306.81|304.41|0
1642020920000|2022-01-12 20:55:20|307.06|304.66|307.18|304.78|307.18|304.78|307.06|304.66|0
1642020930000|2022-01-12 20:55:30|307.31|304.91|307.55|305.15|307.68|305.28|307.31|304.91|0
1642020940000|2022-01-12 20:55:40|307.8|305.4|307.8|305.4|308.05|305.65|307.68|305.28|0
1642020950000|2022-01-12 20:55:50|308.05|305.65|308.05|305.65|308.17|305.77|308.05|305.65|0
1642020960000|2022-01-12 20:56:00|308.17|305.77|308.05|305.65|308.17|305.77|308.05|305.65|0
1642020970000|2022-01-12 20:56:10|307.92|305.52|308.05|305.65|308.17|305.77|307.92|305.52|0
1642020980000|2022-01-12 20:56:20|308.17|305.77|308.17|305.77|308.17|305.77|308.17|305.77|0
1642020990000|2022-01-12 20:56:30|308.29|305.89|308.05|305.65|308.29|305.89|308.05|305.65|0
1642021000000|2022-01-12 20:56:40|308.17|305.77|308.41|306.01|308.54|306.14|308.17|305.77|0
1642021010000|2022-01-12 20:56:50|308.29|305.89|308.41|306.01|308.41|306.01|308.29|305.89|0
1642021020000|2022-01-12 20:57:00|308.54|306.14|308.91|306.51|308.91|306.51|308.54|306.14|0
1642021030000|2022-01-12 20:57:10|309.03|306.63|309.16|306.76|309.16|306.76|308.91|306.51|0
1642021040000|2022-01-12 20:57:20|309.03|306.63|309.16|306.76|309.16|306.76|309.03|306.63|0
1642021050000|2022-01-12 20:57:30|309.03|306.63|309.28|306.88|309.53|307.13|309.03|306.63|0
1642021060000|2022-01-12 20:57:40|309.03|306.63|308.78|306.38|309.03|306.63|308.78|306.38|0
1642021070000|2022-01-12 20:57:50|308.66|306.26|308.78|306.38|308.78|306.38|308.54|306.14|0
1642021080000|2022-01-12 20:58:00|308.66|306.26|308.91|306.51|308.91|306.51|308.66|306.26|0
1642021090000|2022-01-12 20:58:10|309.03|306.63|309.28|306.88|309.4|307|309.03|306.63|0
1642021100000|2022-01-12 20:58:20|309.16|306.76|308.91|306.51|309.16|306.76|308.91|306.51|0
1642021110000|2022-01-12 20:58:30|308.78|306.38|308.66|306.26|308.91|306.51|308.66|306.26|0
1642021120000|2022-01-12 20:58:40|308.78|306.38|308.91|306.51|308.91|306.51|308.66|306.26|0
1642021130000|2022-01-12 20:58:50|308.78|306.38|309.03|306.63|309.03|306.63|308.78|306.38|0
1642021140000|2022-01-12 20:59:00|309.4|307|310.02|307.62|310.02|307.62|309.4|307|0
1642021150000|2022-01-12 20:59:10|310.14|307.74|310.39|307.99|310.52|308.12|310.14|307.74|0
1642021160000|2022-01-12 20:59:20|310.64|308.24|310.52|308.12|310.64|308.24|310.52|308.12|0
1642021170000|2022-01-12 20:59:30|310.76|308.36|310.52|308.12|310.76|308.36|310.52|308.12|0
1642021180000|2022-01-12 20:59:40|309.9|307.5|310.89|308.49|310.89|308.49|309.9|307.5|0
1642021190000|2022-01-12 20:59:50|311.01|308.61|309.03|306.63|311.01|308.61|309.03|306.63|0
1642021200000|2022-01-12 21:00:00|308.78|306.38|308.78|306.38|308.78|306.38|308.78|306.38|0
1642021210000|2022-01-12 21:00:10|308.17|305.77|308.41|306.01|308.41|306.01|308.17|305.77|0
1642021220000|2022-01-12 21:00:20|308.29|305.89|308.29|305.89|308.54|306.14|308.29|305.89|0
1642021230000|2022-01-12 21:00:30|308.17|305.77|307.92|305.52|308.17|305.77|307.92|305.52|0
1642021240000|2022-01-12 21:00:40|307.8|305.4|307.55|305.15|307.8|305.4|307.3|304.9|0
1642021250000|2022-01-12 21:00:50|307.43|305.03|309.13|306.73|309.13|306.73|307.43|305.03|0
1642021260000|2022-01-12 21:01:00|308.88|306.48|309.13|306.73|309.13|306.73|308.88|306.48|0
1642021270000|2022-01-12 21:01:10|307.46|305.06|307.34|304.94|307.46|305.06|307.22|304.82|0
1642021280000|2022-01-12 21:01:20|307.46|305.06|307.59|305.19|307.59|305.19|307.46|305.06|0
1642021290000|2022-01-12 21:01:30|307.46|305.06|307.71|305.31|307.71|305.31|307.46|305.06|0
1642021300000|2022-01-12 21:01:40|307.59|305.19|307.34|304.94|307.59|305.19|307.34|304.94|0
1642021310000|2022-01-12 21:01:50|307.46|305.06|307.59|305.19|307.59|305.19|307.46|305.06|0
1642021320000|2022-01-12 21:02:00|307.46|305.06|307.46|305.06|307.46|305.06|307.46|305.06|0
1642021330000|2022-01-12 21:02:10|307.59|305.19|307.46|305.06|307.59|305.19|307.46|305.06|0
1642021340000|2022-01-12 21:02:20|307.59|305.19|307.59|305.19|307.59|305.19|307.46|305.06|0
1642021350000|2022-01-12 21:02:30|307.46|305.06|307.46|305.06|307.46|305.06|307.46|305.06|0
1642021360000|2022-01-12 21:02:40|307.59|305.19|307.71|305.31|307.71|305.31|307.59|305.19|0
1642021380000|2022-01-12 21:03:00|307.83|305.43|307.71|305.31|307.83|305.43|307.71|305.31|0
1642021390000|2022-01-12 21:03:10|307.59|305.19|307.46|305.06|307.59|305.19|307.46|305.06|0
1642021400000|2022-01-12 21:03:20|307.71|305.31|307.83|305.43|307.96|305.56|307.71|305.31|0
1642021410000|2022-01-12 21:03:30|307.96|305.56|307.96|305.56|307.96|305.56|307.96|305.56|0
1642021420000|2022-01-12 21:03:40|308.08|305.68|307.83|305.43|308.08|305.68|307.83|305.43|0
1642021430000|2022-01-12 21:03:50|307.96|305.56|307.83|305.43|307.96|305.56|307.71|305.31|0
1642021450000|2022-01-12 21:04:10|307.71|305.31|307.59|305.19|307.71|305.31|307.59|305.19|0
1642021460000|2022-01-12 21:04:20|307.71|305.31|307.83|305.43|307.83|305.43|307.71|305.31|0
1642021470000|2022-01-12 21:04:30|307.71|305.31|307.71|305.31|307.71|305.31|307.71|305.31|0
1642021480000|2022-01-12 21:04:40|307.77|305.37|307.83|305.43|307.83|305.43|307.77|305.37|0
1642021490000|2022-01-12 21:04:50|307.96|305.56|307.96|305.56|307.96|305.56|307.96|305.56|0
1642021500000|2022-01-12 21:05:00|307.83|305.43|307.59|305.19|307.83|305.43|307.59|305.19|0
1642021510000|2022-01-12 21:05:10|307.71|305.31|307.71|305.31|307.71|305.31|307.59|305.19|0
1642021520000|2022-01-12 21:05:20|307.65|305.25|307.59|305.19|307.65|305.25|307.59|305.19|0
1642021530000|2022-01-12 21:05:30|307.46|305.06|307.58|305.18|307.58|305.18|307.46|305.06|0
1642021540000|2022-01-12 21:05:40|307.46|305.06|307.46|305.06|307.46|305.06|307.46|305.06|0
1642021550000|2022-01-12 21:05:50|307.34|304.94|307.46|305.06|307.46|305.06|307.34|304.94|0
1642021560000|2022-01-12 21:06:00|307.58|305.18|307.22|304.82|307.58|305.18|307.22|304.82|0
1642021570000|2022-01-12 21:06:10|307.09|304.69|307.03|304.63|307.09|304.69|306.97|304.57|0
1642021580000|2022-01-12 21:06:20|307.09|304.69|307.22|304.82|307.22|304.82|307.09|304.69|0
1642021590000|2022-01-12 21:06:30|307.09|304.69|307.09|304.69|307.22|304.82|307.09|304.69|0
1642021600000|2022-01-12 21:06:40|307.22|304.82|307.34|304.94|307.34|304.94|307.22|304.82|0
1642021610000|2022-01-12 21:06:50|307.21|304.81|307.34|304.94|307.46|305.06|307.21|304.81|0
1642021620000|2022-01-12 21:07:00|307.21|304.81|307.21|304.81|307.21|304.81|307.21|304.81|0
1642021640000|2022-01-12 21:07:20|307.09|304.69|307.09|304.69|307.09|304.69|307.09|304.69|0
1642021650000|2022-01-12 21:07:30|306.97|304.57|306.97|304.57|306.97|304.57|306.97|304.57|0
1642021660000|2022-01-12 21:07:40|307.21|304.81|307.09|304.69|307.21|304.81|307.09|304.69|0
1642021670000|2022-01-12 21:07:50|307.21|304.81|307.09|304.69|307.21|304.81|307.09|304.69|0
1642021680000|2022-01-12 21:08:00|307.21|304.81|307.09|304.69|307.21|304.81|307.09|304.69|0
1642021690000|2022-01-12 21:08:10|307.21|304.81|307.09|304.69|307.34|304.94|307.09|304.69|0
1642021700000|2022-01-12 21:08:20|307.21|304.81|307.21|304.81|307.21|304.81|307.09|304.69|0
1642021750000|2022-01-12 21:09:10|307.09|304.69|307.09|304.69|307.09|304.69|307.09|304.69|0
1642021770000|2022-01-12 21:09:30|306.97|304.57|306.97|304.57|306.97|304.57|306.97|304.57|0
1642021780000|2022-01-12 21:09:40|307.09|304.69|306.97|304.57|307.09|304.69|306.97|304.57|0
1642021800000|2022-01-12 21:10:00|307.09|304.69|307.09|304.69|307.09|304.69|307.09|304.69|0
1642021830000|2022-01-12 21:10:30|307.03|304.63|307.09|304.69|307.09|304.69|307.03|304.63|0
1642021850000|2022-01-12 21:10:50|307.21|304.81|307.09|304.69|307.21|304.81|306.97|304.57|0
1642021870000|2022-01-12 21:11:10|307.21|304.81|306.84|304.44|307.21|304.81|306.84|304.44|0
1642021880000|2022-01-12 21:11:20|306.97|304.57|306.84|304.44|306.97|304.57|306.84|304.44|0
1642021890000|2022-01-12 21:11:30|306.91|304.51|306.84|304.44|306.91|304.51|306.84|304.44|0
1642021900000|2022-01-12 21:11:40|306.97|304.57|306.97|304.57|306.97|304.57|306.97|304.57|0
1642021930000|2022-01-12 21:12:10|307.09|304.69|306.97|304.57|307.09|304.69|306.97|304.57|0
1642021940000|2022-01-12 21:12:20|307.09|304.69|306.84|304.44|307.09|304.69|306.84|304.44|0
1642021960000|2022-01-12 21:12:40|306.72|304.32|306.72|304.32|306.72|304.32|306.72|304.32|0
1642021970000|2022-01-12 21:12:50|306.84|304.44|306.84|304.44|306.84|304.44|306.84|304.44|0
1642021980000|2022-01-12 21:13:00|306.97|304.57|307.09|304.69|307.09|304.69|306.97|304.57|0
1642021990000|2022-01-12 21:13:10|306.97|304.57|307.09|304.69|307.09|304.69|306.97|304.57|0
1642022010000|2022-01-12 21:13:30|307.21|304.81|307.21|304.81|307.21|304.81|307.21|304.81|0
1642022020000|2022-01-12 21:13:40|307.09|304.69|307.09|304.69|307.09|304.69|306.97|304.57|0
1642022030000|2022-01-12 21:13:50|306.97|304.57|306.97|304.57|306.97|304.57|306.97|304.57|0
1642022040000|2022-01-12 21:14:00|307.21|304.81|307.09|304.69|307.21|304.81|307.09|304.69|0
1642022050000|2022-01-12 21:14:10|306.97|304.57|306.84|304.44|306.97|304.57|306.84|304.44|0
1642022060000|2022-01-12 21:14:20|306.97|304.57|306.97|304.57|307.09|304.69|306.97|304.57|0
1642022070000|2022-01-12 21:14:30|307.09|304.69|307.21|304.81|307.21|304.81|307.09|304.69|0
1642022080000|2022-01-12 21:14:40|307.33|304.93|307.33|304.93|307.33|304.93|307.21|304.81|0
1642022090000|2022-01-12 21:14:50|307.21|304.81|307.33|304.93|307.33|304.93|307.21|304.81|0
1642022100000|2022-01-12 21:15:00|307.46|305.06|307.46|305.06|307.46|305.06|307.46|305.06|0
1642022120000|2022-01-12 21:15:20|307.41|304.61|307.48|304.68|307.48|304.68|307.41|304.61|0
1642022130000|2022-01-12 21:15:30|307.53|304.73|307.53|304.73|307.53|304.73|307.53|304.73|0
1642022140000|2022-01-12 21:15:40|307.41|304.61|307.41|304.61|307.41|304.61|307.41|304.61|0
1642022150000|2022-01-12 21:15:50|307.48|304.68|307.53|304.73|307.53|304.73|307.48|304.68|0
1642022160000|2022-01-12 21:16:00|307.41|304.61|307.53|304.73|307.53|304.73|307.41|304.61|0
1642022170000|2022-01-12 21:16:10|307.29|304.49|307.29|304.49|307.29|304.49|307.29|304.49|0
1642022180000|2022-01-12 21:16:20|307.17|304.37|307.11|304.31|307.17|304.37|307.04|304.24|0
1642022190000|2022-01-12 21:16:30|307.16|304.36|307.04|304.24|307.16|304.36|307.04|304.24|0
1642022200000|2022-01-12 21:16:40|307.11|304.31|307.16|304.36|307.16|304.36|307.11|304.31|0
1642022230000|2022-01-12 21:17:10|307.04|304.24|307.04|304.24|307.04|304.24|307.04|304.24|0
1642022240000|2022-01-12 21:17:20|307.16|304.36|307.16|304.36|307.29|304.49|307.16|304.36|0
1642022270000|2022-01-12 21:17:50|307.04|304.24|307.04|304.24|307.04|304.24|307.04|304.24|0
1642022280000|2022-01-12 21:18:00|307.16|304.36|307.16|304.36|307.16|304.36|307.16|304.36|0
1642022300000|2022-01-12 21:18:20|307.11|304.31|307.11|304.31|307.11|304.31|307.11|304.31|0
1642022310000|2022-01-12 21:18:30|307.16|304.36|307.16|304.36|307.16|304.36|307.16|304.36|0
1642022320000|2022-01-12 21:18:40|306.8|304|306.8|304|306.8|304|306.8|304|0
1642022330000|2022-01-12 21:18:50|306.79|303.99|306.79|303.99|306.79|303.99|306.79|303.99|0
1642022340000|2022-01-12 21:19:00|306.67|303.87|306.67|303.87|306.67|303.87|306.67|303.87|0
1642022360000|2022-01-12 21:19:20|306.79|303.99|306.79|303.99|306.79|303.99|306.79|303.99|0
1642022390000|2022-01-12 21:19:50|306.67|303.87|306.67|303.87|306.67|303.87|306.67|303.87|0
1642022400000|2022-01-12 21:20:00|306.79|303.99|306.79|303.99|306.79|303.99|306.79|303.99|0
1642022430000|2022-01-12 21:20:30|306.92|304.12|306.92|304.12|306.92|304.12|306.92|304.12|0
1642022440000|2022-01-12 21:20:40|307.04|304.24|307.04|304.24|307.04|304.24|307.04|304.24|0
1642022490000|2022-01-12 21:21:30|307.16|304.36|307.16|304.36|307.16|304.36|307.16|304.36|0
1642022500000|2022-01-12 21:21:40|307.29|304.49|307.29|304.49|307.29|304.49|307.29|304.49|0
1642022550000|2022-01-12 21:22:30|307.53|304.73|307.53|304.73|307.53|304.73|307.53|304.73|0
1642022570000|2022-01-12 21:22:50|307.65|304.85|307.65|304.85|307.65|304.85|307.65|304.85|0
1642022580000|2022-01-12 21:23:00|307.53|304.73|307.53|304.73|307.53|304.73|307.53|304.73|0
1642022590000|2022-01-12 21:23:10|307.41|304.61|307.41|304.61|307.41|304.61|307.41|304.61|0
1642022620000|2022-01-12 21:23:40|307.29|304.49|307.41|304.61|307.41|304.61|307.29|304.49|0
1642022650000|2022-01-12 21:24:10|307.28|304.48|307.28|304.48|307.28|304.48|307.28|304.48|0
1642022660000|2022-01-12 21:24:20|307.16|304.36|307.16|304.36|307.16|304.36|307.16|304.36|0
1642022670000|2022-01-12 21:24:30|307.04|304.24|307.16|304.36|307.16|304.36|307.04|304.24|0
1642022680000|2022-01-12 21:24:40|307.04|304.24|307.04|304.24|307.04|304.24|307.04|304.24|0
1642022730000|2022-01-12 21:25:30|306.92|304.12|306.79|303.99|306.92|304.12|306.79|303.99|0
1642022750000|2022-01-12 21:25:50|306.92|304.12|306.92|304.12|306.92|304.12|306.92|304.12|0
1642022770000|2022-01-12 21:26:10|306.79|303.99|306.79|303.99|306.79|303.99|306.79|303.99|0
1642022820000|2022-01-12 21:27:00|306.86|304.06|306.91|304.11|306.91|304.11|306.86|304.06|0
1642022830000|2022-01-12 21:27:10|306.79|303.99|306.79|303.99|306.79|303.99|306.79|303.99|0
1642022840000|2022-01-12 21:27:20|306.91|304.11|307.04|304.24|307.04|304.24|306.91|304.11|0
1642022850000|2022-01-12 21:27:30|306.91|304.11|306.79|303.99|306.91|304.11|306.79|303.99|0
1642022860000|2022-01-12 21:27:40|307.04|304.24|307.04|304.24|307.04|304.24|307.04|304.24|0
1642022890000|2022-01-12 21:28:10|306.98|304.18|306.98|304.18|306.98|304.18|306.98|304.18|0
1642022900000|2022-01-12 21:28:20|307.04|304.24|307.04|304.24|307.04|304.24|307.04|304.24|0
1642022910000|2022-01-12 21:28:30|306.91|304.11|306.91|304.11|306.91|304.11|306.91|304.11|0
1642022930000|2022-01-12 21:28:50|306.98|304.18|307.04|304.24|307.04|304.24|306.98|304.18|0
1642022990000|2022-01-12 21:29:50|306.91|304.11|306.91|304.11|306.91|304.11|306.91|304.11|0
1642023000000|2022-01-12 21:30:00|307.04|304.24|307.04|304.24|307.04|304.24|307.04|304.24|0
1642023030000|2022-01-12 21:30:30|307.16|304.36|307.16|304.36|307.16|304.36|307.16|304.36|0
1642023050000|2022-01-12 21:30:50|307.28|304.48|307.53|304.73|307.53|304.73|307.28|304.48|0
1642023060000|2022-01-12 21:31:00|307.65|304.85|307.65|304.85|307.65|304.85|307.65|304.85|0
1642023100000|2022-01-12 21:31:40|307.53|304.73|307.53|304.73|307.53|304.73|307.53|304.73|0
1642023170000|2022-01-12 21:32:50|307.4|304.6|307.35|304.55|307.4|304.6|307.35|304.55|0
1642023180000|2022-01-12 21:33:00|307.4|304.6|307.28|304.48|307.4|304.6|307.28|304.48|0
1642023190000|2022-01-12 21:33:10|307.4|304.6|307.4|304.6|307.4|304.6|307.4|304.6|0
1642023200000|2022-01-12 21:33:20|307.53|304.73|307.53|304.73|307.53|304.73|307.53|304.73|0
1642023210000|2022-01-12 21:33:30|307.4|304.6|307.4|304.6|307.47|304.67|307.4|304.6|0
1642023220000|2022-01-12 21:33:40|307.53|304.73|307.53|304.73|307.53|304.73|307.4|304.6|0
1642023230000|2022-01-12 21:33:50|307.4|304.6|307.65|304.85|307.65|304.85|307.4|304.6|0
1642023250000|2022-01-12 21:34:10|307.77|304.97|307.77|304.97|307.77|304.97|307.77|304.97|0
1642023290000|2022-01-12 21:34:50|307.65|304.85|307.53|304.73|307.65|304.85|307.53|304.73|0
1642023300000|2022-01-12 21:35:00|307.65|304.85|307.65|304.85|307.65|304.85|307.65|304.85|0
1642023310000|2022-01-12 21:35:10|307.77|304.97|307.77|304.97|307.77|304.97|307.77|304.97|0
1642023320000|2022-01-12 21:35:20|307.71|304.91|307.77|304.97|307.9|305.1|307.71|304.91|0
1642023330000|2022-01-12 21:35:30|307.65|304.85|307.65|304.85|307.65|304.85|307.65|304.85|0
1642023360000|2022-01-12 21:36:00|307.77|304.97|307.77|304.97|307.77|304.97|307.77|304.97|0
1642023380000|2022-01-12 21:36:20|307.65|304.85|307.65|304.85|307.65|304.85|307.65|304.85|0
1642023410000|2022-01-12 21:36:50|307.9|305.1|307.9|305.1|307.9|305.1|307.9|305.1|0
1642023420000|2022-01-12 21:37:00|308.02|305.22|308.02|305.22|308.02|305.22|308.02|305.22|0
1642023440000|2022-01-12 21:37:20|307.9|305.1|308.02|305.22|308.02|305.22|307.9|305.1|0
1642023460000|2022-01-12 21:37:40|308.14|305.34|308.14|305.34|308.14|305.34|308.14|305.34|0
1642023480000|2022-01-12 21:38:00|308.27|305.47|308.27|305.47|308.27|305.47|308.27|305.47|0
1642023490000|2022-01-12 21:38:10|308.14|305.34|308.14|305.34|308.14|305.34|308.14|305.34|0
1642023500000|2022-01-12 21:38:20|308.02|305.22|308.02|305.22|308.02|305.22|308.02|305.22|0
1642023520000|2022-01-12 21:38:40|308.14|305.34|308.14|305.34|308.14|305.34|308.14|305.34|0
1642023530000|2022-01-12 21:38:50|308.02|305.22|308.02|305.22|308.02|305.22|308.02|305.22|0
1642023560000|2022-01-12 21:39:20|308.08|305.28|308.08|305.28|308.08|305.28|308.08|305.28|0
1642023570000|2022-01-12 21:39:30|308.14|305.34|308.14|305.34|308.14|305.34|308.14|305.34|0
1642023640000|2022-01-12 21:40:40|308.08|305.28|308.02|305.22|308.08|305.28|308.02|305.22|0
1642023650000|2022-01-12 21:40:50|308.14|305.34|308.26|305.46|308.26|305.46|308.14|305.34|0
1642023710000|2022-01-12 21:41:50|308.14|305.34|308.14|305.34|308.26|305.46|308.14|305.34|0
1642023760000|2022-01-12 21:42:40|308.26|305.46|308.14|305.34|308.26|305.46|308.14|305.34|0
1642023770000|2022-01-12 21:42:50|308.26|305.46|308.26|305.46|308.26|305.46|308.26|305.46|0
1642023900000|2022-01-12 21:45:00|308.14|305.34|308.14|305.34|308.14|305.34|308.14|305.34|0
1642023940000|2022-01-12 21:45:40|308.26|305.46|308.26|305.46|308.26|305.46|308.26|305.46|0
1642023950000|2022-01-12 21:45:50|308.2|305.4|308.26|305.46|308.26|305.46|308.14|305.34|0
1642024060000|2022-01-12 21:47:40|308.14|305.34|308.14|305.34|308.14|305.34|308.14|305.34|0
1642024120000|2022-01-12 21:48:40|308.26|305.46|308.26|305.46|308.26|305.46|308.26|305.46|0
1642024160000|2022-01-12 21:49:20|308.14|305.34|308.14|305.34|308.14|305.34|308.14|305.34|0
1642024200000|2022-01-12 21:50:00|308.01|305.21|308.01|305.21|308.01|305.21|308.01|305.21|0
1642024240000|2022-01-12 21:50:40|307.89|305.09|307.89|305.09|307.89|305.09|307.89|305.09|0
1642024280000|2022-01-12 21:51:20|308.01|305.21|307.89|305.09|308.01|305.21|307.89|305.09|0
1642024290000|2022-01-12 21:51:30|308.14|305.34|308.14|305.34|308.14|305.34|308.14|305.34|0
1642024310000|2022-01-12 21:51:50|308.2|305.4|308.2|305.4|308.2|305.4|308.2|305.4|0
1642024320000|2022-01-12 21:52:00|308.26|305.46|308.26|305.46|308.26|305.46|308.26|305.46|0
1642024400000|2022-01-12 21:53:20|308.14|305.34|308.26|305.46|308.26|305.46|308.14|305.34|0
1642024440000|2022-01-12 21:54:00|308.2|305.4|308.26|305.46|308.26|305.46|308.2|305.4|0
1642024510000|2022-01-12 21:55:10|308.38|305.58|308.51|305.71|308.51|305.71|308.38|305.58|0
1642024520000|2022-01-12 21:55:20|308.63|305.83|308.5|305.7|308.63|305.83|308.5|305.7|0
1642024530000|2022-01-12 21:55:30|308.38|305.58|308.38|305.58|308.38|305.58|308.38|305.58|0
1642024540000|2022-01-12 21:55:40|308.5|305.7|308.5|305.7|308.5|305.7|308.5|305.7|0
1642024550000|2022-01-12 21:55:50|308.63|305.83|308.63|305.83|308.63|305.83|308.63|305.83|0
1642024570000|2022-01-12 21:56:10|308.75|305.95|308.75|305.95|308.75|305.95|308.75|305.95|0
1642024580000|2022-01-12 21:56:20|308.88|306.08|309|306.2|309|306.2|308.88|306.08|0
1642024590000|2022-01-12 21:56:30|309.12|306.32|309.12|306.32|309.12|306.32|309.12|306.32|0
1642024600000|2022-01-12 21:56:40|309.06|306.26|309.06|306.26|309.06|306.26|309.06|306.26|0
1642024610000|2022-01-12 21:56:50|309|306.2|309|306.2|309|306.2|309|306.2|0
1642024620000|2022-01-12 21:57:00|308.87|306.07|308.87|306.07|308.87|306.07|308.87|306.07|0
1642024660000|2022-01-12 21:57:40|309|306.2|308.87|306.07|309|306.2|308.87|306.07|0
1642024690000|2022-01-12 21:58:10|309|306.2|309.12|306.32|309.12|306.32|309|306.2|0
1642024700000|2022-01-12 21:58:20|309.25|306.45|309.24|306.44|309.25|306.45|309.24|306.44|0
1642024730000|2022-01-12 21:58:50|309.12|306.32|309.12|306.32|309.12|306.32|309.12|306.32|0
1642024740000|2022-01-12 21:59:00|309.37|306.57|309.37|306.57|309.43|306.63|309.37|306.57|0
1642024750000|2022-01-12 21:59:10|309.12|306.32|309.24|306.44|309.24|306.44|309.12|306.32|0
1642024760000|2022-01-12 21:59:20|309.37|306.57|309.37|306.57|309.37|306.57|309.24|306.44|0
1642024770000|2022-01-12 21:59:30|309.24|306.44|309.24|306.44|309.24|306.44|309.24|306.44|0
1642024780000|2022-01-12 21:59:40|309.12|306.32|309.12|306.32|309.12|306.32|309.12|306.32|0
1642024790000|2022-01-12 21:59:50|309|306.2|308.94|306.14|309|306.2|308.69|305.89|0
1642024800000|2022-01-12 22:00:00|308.98|306.18|308.93|306.13|309.02|306.22|308.93|306.13|0
1642024810000|2022-01-12 22:00:10|309.02|306.22|308.98|306.18|309.02|306.22|308.98|306.18|0
1642024830000|2022-01-12 22:00:30|309.08|306.28|309.08|306.28|309.08|306.28|309.08|306.28|0
1642024850000|2022-01-12 22:00:50|309.02|306.22|309.02|306.22|309.02|306.22|309.02|306.22|0
1642024860000|2022-01-12 22:01:00|308.93|306.13|308.93|306.13|308.93|306.13|308.93|306.13|0
1642024870000|2022-01-12 22:01:10|308.86|306.06|308.86|306.06|308.86|306.06|308.86|306.06|0
1642024880000|2022-01-12 22:01:20|308.8|306|308.95|306.15|308.95|306.15|308.8|306|0
1642024890000|2022-01-12 22:01:30|308.68|305.88|308.66|305.86|308.68|305.88|308.66|305.86|0
1642024900000|2022-01-12 22:01:40|308.84|306.04|309.08|306.28|309.08|306.28|308.84|306.04|0
1642024910000|2022-01-12 22:01:50|309.04|306.24|309.04|306.24|309.06|306.26|309.04|306.24|0
1642024980000|2022-01-12 22:03:00|309.02|306.22|309.02|306.22|309.02|306.22|309.02|306.22|0
1642024990000|2022-01-12 22:03:10|309.04|306.24|309.04|306.24|309.04|306.24|309.04|306.24|0
1642025010000|2022-01-12 22:03:30|309.02|306.22|309.02|306.22|309.02|306.22|309.02|306.22|0
1642025020000|2022-01-12 22:03:40|309.04|306.24|308.97|306.17|309.04|306.24|308.97|306.17|0
1642025050000|2022-01-12 22:04:10|309.09|306.29|309.09|306.29|309.09|306.29|309.09|306.29|0
1642025080000|2022-01-12 22:04:40|309.11|306.31|309.11|306.31|309.11|306.31|309.11|306.31|0
1642025100000|2022-01-12 22:05:00|309.05|306.25|309.05|306.25|309.05|306.25|309.05|306.25|0
1642025120000|2022-01-12 22:05:20|309.11|306.31|309.07|306.27|309.11|306.31|309.07|306.27|0
1642025190000|2022-01-12 22:06:30|309.11|306.31|309.11|306.31|309.11|306.31|309.11|306.31|0
1642025220000|2022-01-12 22:07:00|309.03|306.23|309.03|306.23|309.03|306.23|309.03|306.23|0
1642025230000|2022-01-12 22:07:10|309.11|306.31|309.11|306.31|309.11|306.31|309.11|306.31|0
1642025330000|2022-01-12 22:08:50|309.07|306.27|309.07|306.27|309.07|306.27|309.07|306.27|0
1642025440000|2022-01-12 22:10:40|308.98|306.18|309.07|306.27|309.07|306.27|308.98|306.18|0
1642025500000|2022-01-12 22:11:40|309.03|306.23|309.03|306.23|309.03|306.23|309.03|306.23|0
1642025520000|2022-01-12 22:12:00|309.05|306.25|309.05|306.25|309.05|306.25|309.05|306.25|0
1642025620000|2022-01-12 22:13:40|308.96|306.16|308.96|306.16|308.96|306.16|308.96|306.16|0
1642025650000|2022-01-12 22:14:10|308.94|306.14|308.94|306.14|308.94|306.14|308.94|306.14|0
1642025660000|2022-01-12 22:14:20|308.92|306.12|309.03|306.23|309.03|306.23|308.92|306.12|0
1642025670000|2022-01-12 22:14:30|309.02|306.22|309.02|306.22|309.02|306.22|309.02|306.22|0
1642025720000|2022-01-12 22:15:20|308.98|306.18|309.02|306.22|309.02|306.22|308.98|306.18|0
1642025750000|2022-01-12 22:15:50|309.03|306.23|309.03|306.23|309.03|306.23|309.03|306.23|0
1642025760000|2022-01-12 22:16:00|309.02|306.22|309.02|306.22|309.02|306.22|309.02|306.22|0
1642025790000|2022-01-12 22:16:30|309.03|306.23|309.03|306.23|309.03|306.23|309.03|306.23|0
1642025830000|2022-01-12 22:17:10|308.96|306.16|308.96|306.16|308.96|306.16|308.96|306.16|0
1642025840000|2022-01-12 22:17:20|309.03|306.23|308.98|306.18|309.03|306.23|308.98|306.18|0
1642025850000|2022-01-12 22:17:30|308.96|306.16|308.89|306.09|308.96|306.16|308.89|306.09|0
1642025860000|2022-01-12 22:17:40|308.87|306.07|308.87|306.07|308.87|306.07|308.87|306.07|0
1642025870000|2022-01-12 22:17:50|308.96|306.16|308.96|306.16|308.96|306.16|308.96|306.16|0
1642025880000|2022-01-12 22:18:00|308.92|306.12|308.92|306.12|308.92|306.12|308.92|306.12|0
1642025950000|2022-01-12 22:19:10|308.94|306.14|308.94|306.14|308.94|306.14|308.94|306.14|0
1642025980000|2022-01-12 22:19:40|308.92|306.12|308.92|306.12|308.92|306.12|308.92|306.12|0
1642026070000|2022-01-12 22:21:10|308.96|306.16|308.96|306.16|308.96|306.16|308.96|306.16|0
1642026110000|2022-01-12 22:21:50|308.94|306.14|308.94|306.14|308.94|306.14|308.94|306.14|0
1642026120000|2022-01-12 22:22:00|308.9|306.1|308.9|306.1|308.9|306.1|308.9|306.1|0
1642026330000|2022-01-12 22:25:30|308.92|306.12|308.92|306.12|308.92|306.12|308.92|306.12|0
1642026420000|2022-01-12 22:27:00|308.9|306.1|308.9|306.1|308.9|306.1|308.9|306.1|0
1642026430000|2022-01-12 22:27:10|308.92|306.12|308.92|306.12|308.92|306.12|308.92|306.12|0
1642026440000|2022-01-12 22:27:20|308.97|306.17|308.97|306.17|308.97|306.17|308.97|306.17|0
1642026500000|2022-01-12 22:28:20|309.06|306.26|309.06|306.26|309.06|306.26|309.06|306.26|0
1642026510000|2022-01-12 22:28:30|309.03|306.23|309.05|306.25|309.06|306.26|308.99|306.19|0
1642026520000|2022-01-12 22:28:40|309.06|306.26|309.01|306.21|309.06|306.26|309.01|306.21|0
1642026530000|2022-01-12 22:28:50|308.99|306.19|308.97|306.17|308.99|306.19|308.97|306.17|0
1642026540000|2022-01-12 22:29:00|309.04|306.24|309.04|306.24|309.04|306.24|309.04|306.24|0
1642026550000|2022-01-12 22:29:10|309.03|306.23|309.02|306.22|309.03|306.23|309.02|306.22|0
1642026560000|2022-01-12 22:29:20|309.04|306.24|309.02|306.22|309.04|306.24|309.02|306.22|0
1642026570000|2022-01-12 22:29:30|309.01|306.21|309.01|306.21|309.01|306.21|309.01|306.21|0
1642026600000|2022-01-12 22:30:00|309.02|306.22|308.97|306.17|309.02|306.22|308.97|306.17|0
1642026630000|2022-01-12 22:30:30|309.02|306.22|309.02|306.22|309.02|306.22|309.02|306.22|0
1642026680000|2022-01-12 22:31:20|309.04|306.24|309.04|306.24|309.04|306.24|309.04|306.24|0
1642026770000|2022-01-12 22:32:50|309.06|306.26|309.06|306.26|309.06|306.26|309.06|306.26|0
1642026780000|2022-01-12 22:33:00|309.04|306.24|309.04|306.24|309.04|306.24|309.04|306.24|0
1642026840000|2022-01-12 22:34:00|309.06|306.26|309.06|306.26|309.06|306.26|309.06|306.26|0
1642026870000|2022-01-12 22:34:30|309.04|306.24|309.04|306.24|309.04|306.24|309.04|306.24|0
1642026880000|2022-01-12 22:34:40|308.97|306.17|309.04|306.24|309.04|306.24|308.97|306.17|0
1642026910000|2022-01-12 22:35:10|309.08|306.28|309.08|306.28|309.08|306.28|309.08|306.28|0
1642026930000|2022-01-12 22:35:30|309.15|306.35|309.15|306.35|309.15|306.35|309.15|306.35|0
1642027150000|2022-01-12 22:39:10|309.13|306.33|309.13|306.33|309.13|306.33|309.13|306.33|0
1642027160000|2022-01-12 22:39:20|309.15|306.35|309.15|306.35|309.15|306.35|309.15|306.35|0
1642027370000|2022-01-12 22:42:50|309.13|306.33|309.15|306.35|309.15|306.35|309.13|306.33|0
1642027420000|2022-01-12 22:43:40|309.06|306.26|309.06|306.26|309.06|306.26|309.06|306.26|0
1642027460000|2022-01-12 22:44:20|309.09|306.29|309.09|306.29|309.09|306.29|309.09|306.29|0
1642027500000|2022-01-12 22:45:00|309.11|306.31|309.11|306.31|309.11|306.31|309.11|306.31|0
1642027630000|2022-01-12 22:47:10|309.09|306.29|309.09|306.29|309.09|306.29|309.09|306.29|0
1642027670000|2022-01-12 22:47:50|309.11|306.31|309.11|306.31|309.11|306.31|309.11|306.31|0
1642027690000|2022-01-12 22:48:10|309.07|306.27|309.07|306.27|309.07|306.27|309.07|306.27|0
1642027730000|2022-01-12 22:48:50|309.11|306.31|309.11|306.31|309.11|306.31|309.11|306.31|0
1642027750000|2022-01-12 22:49:10|309.09|306.29|309.09|306.29|309.09|306.29|309.09|306.29|0
1642027830000|2022-01-12 22:50:30|309.07|306.27|309.07|306.27|309.07|306.27|309.07|306.27|0
1642027850000|2022-01-12 22:50:50|309.06|306.26|309.06|306.26|309.06|306.26|309.06|306.26|0
1642027990000|2022-01-12 22:53:10|309.05|306.25|309.05|306.25|309.05|306.25|309.05|306.25|0
1642028080000|2022-01-12 22:54:40|309.09|306.29|309.09|306.29|309.09|306.29|309.09|306.29|0
1642028100000|2022-01-12 22:55:00|309.07|306.27|309.07|306.27|309.07|306.27|309.07|306.27|0
1642028220000|2022-01-12 22:57:00|309.03|306.23|309.03|306.23|309.03|306.23|309.03|306.23|0
1642028230000|2022-01-12 22:57:10|309.05|306.25|309.05|306.25|309.05|306.25|309.05|306.25|0
1642028390000|2022-01-12 22:59:50|309.11|306.31|309.11|306.31|309.11|306.31|309.11|306.31|0
1642028400000|2022-01-12 23:00:00|308.79|305.99|308.91|306.11|308.91|306.11|308.79|305.99|0
1642028410000|2022-01-12 23:00:10|308.97|306.17|308.85|306.05|308.97|306.17|308.85|306.05|0
1642028420000|2022-01-12 23:00:20|308.97|306.17|309.34|306.54|309.34|306.54|308.97|306.17|0
1642028430000|2022-01-12 23:00:30|309.41|306.61|309.16|306.36|309.41|306.61|309.16|306.36|0
1642028440000|2022-01-12 23:00:40|309.22|306.42|308.97|306.17|309.22|306.42|308.97|306.17|0
1642028450000|2022-01-12 23:00:50|308.91|306.11|309.1|306.3|309.1|306.3|308.91|306.11|0
1642028460000|2022-01-12 23:01:00|308.97|306.17|308.97|306.17|308.97|306.17|308.91|306.11|0
1642028470000|2022-01-12 23:01:10|308.91|306.11|308.85|306.05|308.97|306.17|308.85|306.05|0
1642028480000|2022-01-12 23:01:20|308.73|305.93|308.97|306.17|308.97|306.17|308.73|305.93|0
1642028490000|2022-01-12 23:01:30|309.1|306.3|309.22|306.42|309.22|306.42|308.97|306.17|0
1642028500000|2022-01-12 23:01:40|309.34|306.54|309.34|306.54|309.34|306.54|309.22|306.42|0
1642028510000|2022-01-12 23:01:50|309.28|306.48|309.22|306.42|309.28|306.48|309.22|306.42|0
1642028520000|2022-01-12 23:02:00|309.28|306.48|309.47|306.67|309.47|306.67|309.28|306.48|0
1642028530000|2022-01-12 23:02:10|309.34|306.54|309.22|306.42|309.34|306.54|309.22|306.42|0
1642028540000|2022-01-12 23:02:20|309.1|306.3|308.97|306.17|309.1|306.3|308.97|306.17|0
1642028550000|2022-01-12 23:02:30|308.85|306.05|308.85|306.05|308.85|306.05|308.85|306.05|0
1642028560000|2022-01-12 23:02:40|308.79|305.99|308.97|306.17|308.97|306.17|308.79|305.99|0
1642028570000|2022-01-12 23:02:50|308.85|306.05|308.72|305.92|308.85|306.05|308.72|305.92|0
1642028580000|2022-01-12 23:03:00|308.97|306.17|308.79|305.99|308.97|306.17|308.79|305.99|0
1642028590000|2022-01-12 23:03:10|308.72|305.92|308.72|305.92|308.72|305.92|308.67|305.87|0
1642028600000|2022-01-12 23:03:20|308.79|305.99|308.85|306.05|308.85|306.05|308.79|305.99|0
1642028620000|2022-01-12 23:03:40|308.72|305.92|308.85|306.05|308.85|306.05|308.72|305.92|0
1642028660000|2022-01-12 23:04:20|308.72|305.92|308.6|305.8|308.72|305.92|308.6|305.8|0
1642028670000|2022-01-12 23:04:30|308.48|305.68|308.42|305.62|308.48|305.68|308.42|305.62|0
1642028680000|2022-01-12 23:04:40|308.48|305.68|308.6|305.8|308.6|305.8|308.48|305.68|0
1642028690000|2022-01-12 23:04:50|308.72|305.92|308.66|305.86|308.72|305.92|308.66|305.86|0
1642028700000|2022-01-12 23:05:00|308.72|305.92|308.72|305.92|308.72|305.92|308.72|305.92|0
1642028720000|2022-01-12 23:05:20|308.85|306.05|308.85|306.05|308.85|306.05|308.85|306.05|0
1642028730000|2022-01-12 23:05:30|308.91|306.11|308.91|306.11|308.91|306.11|308.91|306.11|0
1642028740000|2022-01-12 23:05:40|308.85|306.05|308.85|306.05|308.85|306.05|308.85|306.05|0
1642028750000|2022-01-12 23:05:50|308.72|305.92|308.72|305.92|308.72|305.92|308.72|305.92|0
1642028780000|2022-01-12 23:06:20|308.85|306.05|308.97|306.17|308.97|306.17|308.85|306.05|0
1642028790000|2022-01-12 23:06:30|308.85|306.05|308.85|306.05|308.85|306.05|308.85|306.05|0
1642028800000|2022-01-12 23:06:40|308.72|305.92|308.72|305.92|308.72|305.92|308.72|305.92|0
1642028810000|2022-01-12 23:06:50|308.85|306.05|309.09|306.29|309.09|306.29|308.85|306.05|0
1642028830000|2022-01-12 23:07:10|309.16|306.36|309.16|306.36|309.16|306.36|309.16|306.36|0
1642028840000|2022-01-12 23:07:20|309.09|306.29|309.03|306.23|309.09|306.29|309.03|306.23|0
1642028850000|2022-01-12 23:07:30|308.97|306.17|308.97|306.17|308.97|306.17|308.97|306.17|0
1642028860000|2022-01-12 23:07:40|309.03|306.23|309.09|306.29|309.09|306.29|309.03|306.23|0
1642028890000|2022-01-12 23:08:10|309.22|306.42|309.22|306.42|309.22|306.42|309.22|306.42|0
1642028910000|2022-01-12 23:08:30|309.34|306.54|309.34|306.54|309.34|306.54|309.34|306.54|0
1642028920000|2022-01-12 23:08:40|309.22|306.42|309.22|306.42|309.22|306.42|309.22|306.42|0
1642028930000|2022-01-12 23:08:50|309.09|306.29|309.09|306.29|309.09|306.29|309.09|306.29|0
1642028940000|2022-01-12 23:09:00|309.22|306.42|309.09|306.29|309.22|306.42|309.09|306.29|0
1642028960000|2022-01-12 23:09:20|308.97|306.17|308.97|306.17|308.97|306.17|308.97|306.17|0
1642028970000|2022-01-12 23:09:30|309.22|306.42|309.22|306.42|309.22|306.42|309.22|306.42|0
1642028980000|2022-01-12 23:09:40|309.09|306.29|309.09|306.29|309.09|306.29|309.09|306.29|0
1642029000000|2022-01-12 23:10:00|308.97|306.17|309.09|306.29|309.09|306.29|308.97|306.17|0
1642029010000|2022-01-12 23:10:10|308.97|306.17|308.97|306.17|308.97|306.17|308.97|306.17|0
1642029020000|2022-01-12 23:10:20|309.03|306.23|309.09|306.29|309.09|306.29|309.03|306.23|0
1642029040000|2022-01-12 23:10:40|309.16|306.36|309.09|306.29|309.16|306.36|309.09|306.29|0
1642029060000|2022-01-12 23:11:00|309.22|306.42|309.22|306.42|309.22|306.42|309.22|306.42|0
1642029070000|2022-01-12 23:11:10|309.34|306.54|309.22|306.42|309.34|306.54|309.22|306.42|0
1642029100000|2022-01-12 23:11:40|309.34|306.54|309.34|306.54|309.34|306.54|309.34|306.54|0
1642029150000|2022-01-12 23:12:30|309.4|306.6|309.4|306.6|309.4|306.6|309.4|306.6|0
1642029160000|2022-01-12 23:12:40|309.46|306.66|309.34|306.54|309.46|306.66|309.34|306.54|0
1642029170000|2022-01-12 23:12:50|309.4|306.6|309.46|306.66|309.46|306.66|309.4|306.6|0
1642029180000|2022-01-12 23:13:00|309.34|306.54|309.34|306.54|309.34|306.54|309.34|306.54|0
1642029190000|2022-01-12 23:13:10|309.22|306.42|309.22|306.42|309.22|306.42|309.22|306.42|0
1642029200000|2022-01-12 23:13:20|309.21|306.41|309.21|306.41|309.21|306.41|309.21|306.41|0
1642029280000|2022-01-12 23:14:40|309.09|306.29|309.34|306.54|309.34|306.54|309.09|306.29|0
1642029290000|2022-01-12 23:14:50|309.28|306.48|309.21|306.41|309.28|306.48|309.21|306.41|0
1642029310000|2022-01-12 23:15:10|309.34|306.54|309.28|306.48|309.34|306.54|309.21|306.41|0
1642029330000|2022-01-12 23:15:30|309.34|306.54|309.34|306.54|309.34|306.54|309.34|306.54|0
1642029360000|2022-01-12 23:16:00|309.46|306.66|309.34|306.54|309.46|306.66|309.34|306.54|0
1642029370000|2022-01-12 23:16:10|309.4|306.6|309.34|306.54|309.4|306.6|309.34|306.54|0
1642029390000|2022-01-12 23:16:30|309.21|306.41|309.21|306.41|309.21|306.41|309.21|306.41|0
1642029400000|2022-01-12 23:16:40|309.34|306.54|309.34|306.54|309.34|306.54|309.34|306.54|0
1642029410000|2022-01-12 23:16:50|309.21|306.41|309.21|306.41|309.21|306.41|309.21|306.41|0
1642029420000|2022-01-12 23:17:00|309.15|306.35|309.09|306.29|309.15|306.35|309.09|306.29|0
1642029430000|2022-01-12 23:17:10|309.34|306.54|309.34|306.54|309.34|306.54|309.34|306.54|0
1642029440000|2022-01-12 23:17:20|309.09|306.29|309.09|306.29|309.09|306.29|309.09|306.29|0
1642029470000|2022-01-12 23:17:50|309.15|306.35|309.09|306.29|309.15|306.35|309.09|306.29|0
1642029480000|2022-01-12 23:18:00|309.21|306.41|309.21|306.41|309.21|306.41|309.21|306.41|0
1642029500000|2022-01-12 23:18:20|309.34|306.54|309.34|306.54|309.34|306.54|309.34|306.54|0
1642029520000|2022-01-12 23:18:40|309.21|306.41|309.21|306.41|309.21|306.41|309.21|306.41|0
1642029550000|2022-01-12 23:19:10|309.09|306.29|309.09|306.29|309.09|306.29|309.09|306.29|0
1642029570000|2022-01-12 23:19:30|309.15|306.35|309.21|306.41|309.21|306.41|309.09|306.29|0
1642029580000|2022-01-12 23:19:40|309.15|306.35|309.15|306.35|309.15|306.35|309.15|306.35|0
1642029590000|2022-01-12 23:19:50|309.09|306.29|309.09|306.29|309.09|306.29|309.09|306.29|0
1642029600000|2022-01-12 23:20:00|309.03|306.23|308.97|306.17|309.03|306.23|308.97|306.17|0
1642029620000|2022-01-12 23:20:20|308.96|306.16|308.96|306.16|308.96|306.16|308.96|306.16|0
1642029630000|2022-01-12 23:20:30|308.84|306.04|308.84|306.04|308.84|306.04|308.84|306.04|0
1642029640000|2022-01-12 23:20:40|308.72|305.92|308.72|305.92|308.72|305.92|308.72|305.92|0
1642029670000|2022-01-12 23:21:10|308.66|305.86|308.59|305.79|308.66|305.86|308.59|305.79|0
1642029680000|2022-01-12 23:21:20|308.72|305.92|308.72|305.92|308.72|305.92|308.66|305.86|0
1642029690000|2022-01-12 23:21:30|308.59|305.79|308.59|305.79|308.59|305.79|308.59|305.79|0
1642029700000|2022-01-12 23:21:40|308.66|305.86|308.66|305.86|308.72|305.92|308.66|305.86|0
1642029710000|2022-01-12 23:21:50|308.72|305.92|308.72|305.92|308.72|305.92|308.72|305.92|0
1642029720000|2022-01-12 23:22:00|308.59|305.79|308.59|305.79|308.59|305.79|308.59|305.79|0
1642029730000|2022-01-12 23:22:10|308.53|305.73|308.59|305.79|308.59|305.79|308.53|305.73|0
1642029750000|2022-01-12 23:22:30|308.72|305.92|308.66|305.86|308.72|305.92|308.66|305.86|0
1642029770000|2022-01-12 23:22:50|308.72|305.92|308.72|305.92|308.72|305.92|308.72|305.92|0
1642029780000|2022-01-12 23:23:00|308.59|305.79|308.72|305.92|308.72|305.92|308.59|305.79|0
1642029790000|2022-01-12 23:23:10|308.66|305.86|308.59|305.79|308.66|305.86|308.59|305.79|0
1642029820000|2022-01-12 23:23:40|308.53|305.73|308.47|305.67|308.53|305.73|308.47|305.67|0
1642029890000|2022-01-12 23:24:50|308.41|305.61|308.47|305.67|308.47|305.67|308.41|305.61|0
1642029900000|2022-01-12 23:25:00|308.41|305.61|308.35|305.55|308.41|305.61|308.35|305.55|0
1642029920000|2022-01-12 23:25:20|308.47|305.67|308.41|305.61|308.47|305.67|308.41|305.61|0
1642029930000|2022-01-12 23:25:30|308.47|305.67|308.47|305.67|308.47|305.67|308.47|305.67|0
1642029960000|2022-01-12 23:26:00|308.41|305.61|308.59|305.79|308.59|305.79|308.41|305.61|0
1642030000000|2022-01-12 23:26:40|308.72|305.92|308.72|305.92|308.72|305.92|308.72|305.92|0
1642030010000|2022-01-12 23:26:50|308.78|305.98|308.84|306.04|308.84|306.04|308.78|305.98|0
1642030020000|2022-01-12 23:27:00|308.72|305.92|308.72|305.92|308.84|306.04|308.72|305.92|0
1642030030000|2022-01-12 23:27:10|308.84|306.04|308.72|305.92|308.84|306.04|308.72|305.92|0
1642030050000|2022-01-12 23:27:30|308.66|305.86|308.72|305.92|308.72|305.92|308.66|305.86|0
1642030060000|2022-01-12 23:27:40|308.71|305.91|308.71|305.91|308.71|305.91|308.71|305.91|0
1642030070000|2022-01-12 23:27:50|308.59|305.79|308.53|305.73|308.59|305.79|308.53|305.73|0
1642030080000|2022-01-12 23:28:00|308.59|305.79|308.59|305.79|308.59|305.79|308.53|305.73|0
1642030110000|2022-01-12 23:28:30|308.71|305.91|308.71|305.91|308.71|305.91|308.71|305.91|0
1642030140000|2022-01-12 23:29:00|309.09|306.29|309.33|306.53|309.33|306.53|309.09|306.29|0
1642030150000|2022-01-12 23:29:10|309.46|306.66|309.46|306.66|309.46|306.66|309.46|306.66|0
1642030160000|2022-01-12 23:29:20|309.33|306.53|309.46|306.66|309.46|306.66|309.33|306.53|0
1642030170000|2022-01-12 23:29:30|309.21|306.41|309.33|306.53|309.33|306.53|309.21|306.41|0
1642030180000|2022-01-12 23:29:40|309.21|306.41|309.21|306.41|309.21|306.41|309.21|306.41|0
1642030190000|2022-01-12 23:29:50|309.27|306.47|309.27|306.47|309.27|306.47|309.21|306.41|0
1642030200000|2022-01-12 23:30:00|309.08|306.28|309.21|306.41|309.21|306.41|309.08|306.28|0
1642030210000|2022-01-12 23:30:10|309.08|306.28|309.03|306.23|309.08|306.28|308.96|306.16|0
1642030220000|2022-01-12 23:30:20|309.08|306.28|309.21|306.41|309.21|306.41|309.08|306.28|0
1642030230000|2022-01-12 23:30:30|309.15|306.35|309.21|306.41|309.21|306.41|309.15|306.35|0
1642030240000|2022-01-12 23:30:40|309.15|306.35|309.15|306.35|309.15|306.35|309.15|306.35|0
1642030250000|2022-01-12 23:30:50|309.03|306.23|308.96|306.16|309.08|306.28|308.96|306.16|0
1642030260000|2022-01-12 23:31:00|308.84|306.04|308.96|306.16|308.96|306.16|308.84|306.04|0
1642030270000|2022-01-12 23:31:10|308.84|306.04|308.71|305.91|308.84|306.04|308.71|305.91|0
1642030280000|2022-01-12 23:31:20|308.65|305.85|308.65|305.85|308.65|305.85|308.65|305.85|0
1642030290000|2022-01-12 23:31:30|308.59|305.79|308.71|305.91|308.71|305.91|308.59|305.79|0
1642030300000|2022-01-12 23:31:40|308.84|306.04|308.84|306.04|308.84|306.04|308.84|306.04|0
1642030310000|2022-01-12 23:31:50|308.78|305.98|308.78|305.98|308.78|305.98|308.59|305.79|0
1642030320000|2022-01-12 23:32:00|308.71|305.91|308.65|305.85|308.71|305.91|308.65|305.85|0
1642030330000|2022-01-12 23:32:10|308.71|305.91|308.71|305.91|308.71|305.91|308.71|305.91|0
1642030340000|2022-01-12 23:32:20|308.65|305.85|308.65|305.85|308.65|305.85|308.65|305.85|0
1642030350000|2022-01-12 23:32:30|308.71|305.91|308.59|305.79|308.71|305.91|308.59|305.79|0
1642030360000|2022-01-12 23:32:40|308.71|305.91|308.65|305.85|308.71|305.91|308.65|305.85|0
1642030370000|2022-01-12 23:32:50|308.59|305.79|308.59|305.79|308.59|305.79|308.59|305.79|0
1642030390000|2022-01-12 23:33:10|308.71|305.91|308.71|305.91|308.71|305.91|308.71|305.91|0
1642030400000|2022-01-12 23:33:20|308.96|306.16|308.84|306.04|308.96|306.16|308.84|306.04|0
1642030410000|2022-01-12 23:33:30|308.96|306.16|309.15|306.35|309.15|306.35|308.96|306.16|0
1642030420000|2022-01-12 23:33:40|309.21|306.41|309.08|306.28|309.21|306.41|309.08|306.28|0
1642030430000|2022-01-12 23:33:50|309.21|306.41|309.21|306.41|309.33|306.53|309.21|306.41|0
1642030440000|2022-01-12 23:34:00|309.27|306.47|309.33|306.53|309.33|306.53|309.27|306.47|0
1642030450000|2022-01-12 23:34:10|309.27|306.47|309.21|306.41|309.27|306.47|309.21|306.41|0
1642030460000|2022-01-12 23:34:20|309.15|306.35|309.27|306.47|309.27|306.47|309.15|306.35|0
1642030470000|2022-01-12 23:34:30|309.21|306.41|309.21|306.41|309.21|306.41|309.21|306.41|0
1642030480000|2022-01-12 23:34:40|309.15|306.35|309.08|306.28|309.21|306.41|309.08|306.28|0
1642030490000|2022-01-12 23:34:50|309.02|306.22|309.08|306.28|309.08|306.28|309.02|306.22|0
1642030500000|2022-01-12 23:35:00|308.96|306.16|309.08|306.28|309.08|306.28|308.96|306.16|0
1642030510000|2022-01-12 23:35:10|309.21|306.41|309.08|306.28|309.21|306.41|309.08|306.28|0
1642030520000|2022-01-12 23:35:20|309.15|306.35|309.15|306.35|309.15|306.35|309.15|306.35|0
1642030530000|2022-01-12 23:35:30|309.08|306.28|309.08|306.28|309.08|306.28|309.08|306.28|0
1642030540000|2022-01-12 23:35:40|308.96|306.16|308.84|306.04|308.96|306.16|308.84|306.04|0
1642030550000|2022-01-12 23:35:50|308.71|305.91|308.71|305.91|308.71|305.91|308.71|305.91|0
1642030560000|2022-01-12 23:36:00|308.59|305.79|308.41|305.61|308.59|305.79|308.41|305.61|0
1642030570000|2022-01-12 23:36:10|308.22|305.42|308.22|305.42|308.22|305.42|308.22|305.42|0
1642030580000|2022-01-12 23:36:20|308.28|305.48|308.28|305.48|308.28|305.48|308.22|305.42|0
1642030590000|2022-01-12 23:36:30|308.34|305.54|308.28|305.48|308.34|305.54|308.22|305.42|0
1642030600000|2022-01-12 23:36:40|308.41|305.61|308.34|305.54|308.41|305.61|308.34|305.54|0
1642030610000|2022-01-12 23:36:50|308.46|305.66|308.46|305.66|308.46|305.66|308.46|305.66|0
1642030620000|2022-01-12 23:37:00|308.41|305.61|308.34|305.54|308.46|305.66|308.34|305.54|0
1642030630000|2022-01-12 23:37:10|308.46|305.66|308.46|305.66|308.46|305.66|308.46|305.66|0
1642030640000|2022-01-12 23:37:20|308.59|305.79|308.59|305.79|308.59|305.79|308.59|305.79|0
1642030650000|2022-01-12 23:37:30|308.65|305.85|308.83|306.03|308.83|306.03|308.65|305.85|0
1642030660000|2022-01-12 23:37:40|308.78|305.98|308.65|305.85|308.78|305.98|308.65|305.85|0
1642030670000|2022-01-12 23:37:50|308.59|305.79|308.59|305.79|308.59|305.79|308.59|305.79|0
1642030680000|2022-01-12 23:38:00|308.53|305.73|308.71|305.91|308.71|305.91|308.53|305.73|0
1642030700000|2022-01-12 23:38:20|308.83|306.03|308.71|305.91|308.83|306.03|308.71|305.91|0
1642030710000|2022-01-12 23:38:30|308.83|306.03|308.71|305.91|308.83|306.03|308.71|305.91|0
1642030730000|2022-01-12 23:38:50|308.83|306.03|308.83|306.03|308.83|306.03|308.83|306.03|0
1642030740000|2022-01-12 23:39:00|308.77|305.97|308.77|305.97|308.77|305.97|308.77|305.97|0
1642030750000|2022-01-12 23:39:10|308.71|305.91|308.77|305.97|308.83|306.03|308.71|305.91|0
1642030760000|2022-01-12 23:39:20|308.71|305.91|308.59|305.79|308.71|305.91|308.59|305.79|0
1642030780000|2022-01-12 23:39:40|308.65|305.85|308.71|305.91|308.71|305.91|308.65|305.85|0
1642030800000|2022-01-12 23:40:00|308.65|305.85|308.59|305.79|308.65|305.85|308.59|305.79|0
1642030810000|2022-01-12 23:40:10|308.65|305.85|308.59|305.79|308.65|305.85|308.59|305.79|0
1642030830000|2022-01-12 23:40:30|308.77|305.97|308.71|305.91|308.77|305.97|308.71|305.91|0
1642030840000|2022-01-12 23:40:40|308.83|306.03|308.83|306.03|308.83|306.03|308.83|306.03|0
1642030850000|2022-01-12 23:40:50|308.96|306.16|308.96|306.16|308.96|306.16|308.96|306.16|0
1642030860000|2022-01-12 23:41:00|309.08|306.28|308.83|306.03|309.08|306.28|308.83|306.03|0
1642030870000|2022-01-12 23:41:10|308.71|305.91|308.71|305.91|308.71|305.91|308.71|305.91|0
1642030880000|2022-01-12 23:41:20|308.59|305.79|308.59|305.79|308.59|305.79|308.59|305.79|0
1642030890000|2022-01-12 23:41:30|308.53|305.73|308.46|305.66|308.53|305.73|308.46|305.66|0
1642030900000|2022-01-12 23:41:40|308.59|305.79|308.59|305.79|308.59|305.79|308.59|305.79|0
1642030910000|2022-01-12 23:41:50|308.71|305.91|308.71|305.91|308.71|305.91|308.71|305.91|0
1642030920000|2022-01-12 23:42:00|308.96|306.16|308.71|305.91|308.96|306.16|308.71|305.91|0
1642030930000|2022-01-12 23:42:10|308.77|305.97|308.9|306.1|308.9|306.1|308.77|305.97|0
1642030940000|2022-01-12 23:42:20|308.83|306.03|308.9|306.1|308.9|306.1|308.83|306.03|0
1642030950000|2022-01-12 23:42:30|308.83|306.03|308.96|306.16|308.96|306.16|308.83|306.03|0
1642030960000|2022-01-12 23:42:40|309.02|306.22|309.08|306.28|309.08|306.28|309.02|306.22|0
1642030970000|2022-01-12 23:42:50|309.2|306.4|309.2|306.4|309.2|306.4|309.2|306.4|0
1642030990000|2022-01-12 23:43:10|309.08|306.28|309.2|306.4|309.2|306.4|309.08|306.28|0
1642031000000|2022-01-12 23:43:20|309.14|306.34|309.08|306.28|309.14|306.34|309.08|306.28|0
1642031020000|2022-01-12 23:43:40|309.2|306.4|309.2|306.4|309.2|306.4|309.14|306.34|0
1642031030000|2022-01-12 23:43:50|309.08|306.28|309.2|306.4|309.2|306.4|309.08|306.28|0
1642031040000|2022-01-12 23:44:00|309.14|306.34|309.33|306.53|309.33|306.53|309.14|306.34|0
1642031060000|2022-01-12 23:44:20|309.45|306.65|309.45|306.65|309.45|306.65|309.45|306.65|0
1642031070000|2022-01-12 23:44:30|309.7|306.9|309.57|306.77|309.7|306.9|309.57|306.77|0
1642031080000|2022-01-12 23:44:40|309.45|306.65|309.45|306.65|309.45|306.65|309.45|306.65|0
1642031100000|2022-01-12 23:45:00|309.33|306.53|309.14|306.34|309.33|306.53|309.14|306.34|0
1642031110000|2022-01-12 23:45:10|309.08|306.28|309.45|306.65|309.45|306.65|309.08|306.28|0
1642031120000|2022-01-12 23:45:20|309.14|306.34|309.14|306.34|309.14|306.34|309.14|306.34|0
1642031130000|2022-01-12 23:45:30|309.2|306.4|309.2|306.4|309.2|306.4|309.08|306.28|0
1642031140000|2022-01-12 23:45:40|309.27|306.47|309.2|306.4|309.33|306.53|309.2|306.4|0
1642031150000|2022-01-12 23:45:50|309.14|306.34|309.2|306.4|309.2|306.4|309.14|306.34|0
1642031170000|2022-01-12 23:46:10|309.08|306.28|309.08|306.28|309.08|306.28|309.08|306.28|0
1642031180000|2022-01-12 23:46:20|308.95|306.15|308.95|306.15|308.95|306.15|308.95|306.15|0
1642031190000|2022-01-12 23:46:30|309.08|306.28|309.08|306.28|309.08|306.28|309.08|306.28|0
1642031200000|2022-01-12 23:46:40|309.02|306.22|308.95|306.15|309.02|306.22|308.95|306.15|0
1642031210000|2022-01-12 23:46:50|308.9|306.1|308.95|306.15|308.95|306.15|308.83|306.03|0
1642031220000|2022-01-12 23:47:00|308.83|306.03|308.71|305.91|308.83|306.03|308.71|305.91|0
1642031230000|2022-01-12 23:47:10|308.83|306.03|308.83|306.03|308.83|306.03|308.83|306.03|0
1642031240000|2022-01-12 23:47:20|308.71|305.91|308.83|306.03|308.83|306.03|308.71|305.91|0
1642031260000|2022-01-12 23:47:40|308.89|306.09|308.83|306.03|308.89|306.09|308.83|306.03|0
1642031270000|2022-01-12 23:47:50|308.95|306.15|308.83|306.03|308.95|306.15|308.83|306.03|0
1642031280000|2022-01-12 23:48:00|308.71|305.91|308.77|305.97|308.77|305.97|308.71|305.91|0
1642031290000|2022-01-12 23:48:10|308.71|305.91|308.71|305.91|308.71|305.91|308.71|305.91|0
1642031300000|2022-01-12 23:48:20|308.83|306.03|308.77|305.97|308.83|306.03|308.77|305.97|0
1642031310000|2022-01-12 23:48:30|308.83|306.03|308.95|306.15|308.95|306.15|308.83|306.03|0
1642031320000|2022-01-12 23:48:40|308.89|306.09|308.95|306.15|308.95|306.15|308.89|306.09|0
1642031330000|2022-01-12 23:48:50|309.02|306.22|308.95|306.15|309.02|306.22|308.95|306.15|0
1642031340000|2022-01-12 23:49:00|309.02|306.22|309.02|306.22|309.02|306.22|309.02|306.22|0
1642031350000|2022-01-12 23:49:10|309.08|306.28|309.14|306.34|309.14|306.34|308.95|306.15|0
1642031360000|2022-01-12 23:49:20|309.2|306.4|309.32|306.52|309.32|306.52|309.2|306.4|0
1642031370000|2022-01-12 23:49:30|309.45|306.65|309.57|306.77|309.57|306.77|309.45|306.65|0
1642031390000|2022-01-12 23:49:50|309.64|306.84|309.7|306.9|309.7|306.9|309.64|306.84|0
1642031400000|2022-01-12 23:50:00|309.82|307.02|309.7|306.9|309.82|307.02|309.7|306.9|0
1642031410000|2022-01-12 23:50:10|309.57|306.77|309.57|306.77|309.57|306.77|309.57|306.77|0
1642031420000|2022-01-12 23:50:20|309.7|306.9|309.7|306.9|309.7|306.9|309.7|306.9|0
1642031430000|2022-01-12 23:50:30|309.69|306.89|309.69|306.89|309.69|306.89|309.69|306.89|0
1642031440000|2022-01-12 23:50:40|309.82|307.02|309.82|307.02|309.82|307.02|309.82|307.02|0
1642031460000|2022-01-12 23:51:00|309.94|307.14|309.94|307.14|309.94|307.14|309.94|307.14|0
1642031470000|2022-01-12 23:51:10|310.07|307.27|310.07|307.27|310.07|307.27|310.07|307.27|0
1642031480000|2022-01-12 23:51:20|309.94|307.14|310.07|307.27|310.07|307.27|309.94|307.14|0
1642031510000|2022-01-12 23:51:50|310.19|307.39|310.13|307.33|310.19|307.39|310.13|307.33|0
1642031520000|2022-01-12 23:52:00|310.07|307.27|309.94|307.14|310.13|307.33|309.94|307.14|0
1642031530000|2022-01-12 23:52:10|309.82|307.02|309.82|307.02|309.82|307.02|309.69|306.89|0
1642031540000|2022-01-12 23:52:20|309.76|306.96|309.69|306.89|309.76|306.96|309.69|306.89|0
1642031550000|2022-01-12 23:52:30|309.82|307.02|309.88|307.08|309.94|307.14|309.82|307.02|0
1642031560000|2022-01-12 23:52:40|309.94|307.14|309.94|307.14|309.94|307.14|309.82|307.02|0
1642031580000|2022-01-12 23:53:00|310.01|307.21|309.94|307.14|310.01|307.21|309.94|307.14|0
1642031600000|2022-01-12 23:53:20|310.07|307.27|310.07|307.27|310.07|307.27|310.07|307.27|0
1642031610000|2022-01-12 23:53:30|310.01|307.21|310.07|307.27|310.19|307.39|310.01|307.21|0
1642031620000|2022-01-12 23:53:40|310.19|307.39|310.19|307.39|310.19|307.39|310.19|307.39|0
1642031630000|2022-01-12 23:53:50|310.25|307.45|310.19|307.39|310.25|307.45|310.19|307.39|0
1642031640000|2022-01-12 23:54:00|310.31|307.51|310.44|307.64|310.44|307.64|310.31|307.51|0
1642031650000|2022-01-12 23:54:10|310.31|307.51|310.44|307.64|310.44|307.64|310.31|307.51|0
1642031660000|2022-01-12 23:54:20|310.31|307.51|310.19|307.39|310.31|307.51|310.19|307.39|0
1642031670000|2022-01-12 23:54:30|310.06|307.26|309.94|307.14|310.06|307.26|309.94|307.14|0
1642031680000|2022-01-12 23:54:40|310.06|307.26|310.06|307.26|310.06|307.26|310.06|307.26|0
1642031690000|2022-01-12 23:54:50|310.19|307.39|310.19|307.39|310.19|307.39|310.19|307.39|0
1642031700000|2022-01-12 23:55:00|310.06|307.26|310.01|307.21|310.19|307.39|310.01|307.21|0
1642031710000|2022-01-12 23:55:10|310.06|307.26|310.06|307.26|310.06|307.26|310.06|307.26|0
1642031720000|2022-01-12 23:55:20|309.94|307.14|309.94|307.14|309.94|307.14|309.94|307.14|0
1642031730000|2022-01-12 23:55:30|310.06|307.26|309.94|307.14|310.06|307.26|309.94|307.14|0
1642031740000|2022-01-12 23:55:40|309.82|307.02|309.94|307.14|309.94|307.14|309.82|307.02|0
1642031750000|2022-01-12 23:55:50|309.88|307.08|309.94|307.14|309.94|307.14|309.88|307.08|0
1642031760000|2022-01-12 23:56:00|309.82|307.02|309.82|307.02|309.82|307.02|309.82|307.02|0
1642031770000|2022-01-12 23:56:10|309.69|306.89|309.82|307.02|309.82|307.02|309.69|306.89|0
1642031780000|2022-01-12 23:56:20|309.76|306.96|309.76|306.96|309.76|306.96|309.76|306.96|0
1642031790000|2022-01-12 23:56:30|309.69|306.89|309.82|307.02|309.82|307.02|309.69|306.89|0
1642031800000|2022-01-12 23:56:40|309.69|306.89|309.69|306.89|309.69|306.89|309.69|306.89|0
1642031810000|2022-01-12 23:56:50|309.57|306.77|309.69|306.89|309.69|306.89|309.57|306.77|0
1642031830000|2022-01-12 23:57:10|309.57|306.77|309.44|306.64|309.57|306.77|309.44|306.64|0
1642031840000|2022-01-12 23:57:20|309.32|306.52|309.32|306.52|309.32|306.52|309.32|306.52|0
1642031850000|2022-01-12 23:57:30|309.44|306.64|309.32|306.52|309.44|306.64|309.32|306.52|0
1642031860000|2022-01-12 23:57:40|309.44|306.64|309.57|306.77|309.57|306.77|309.44|306.64|0
1642031870000|2022-01-12 23:57:50|309.69|306.89|309.69|306.89|309.69|306.89|309.69|306.89|0
1642031880000|2022-01-12 23:58:00|309.82|307.02|309.69|306.89|309.82|307.02|309.57|306.77|0
1642031890000|2022-01-12 23:58:10|309.76|306.96|309.69|306.89|309.76|306.96|309.69|306.89|0
1642031930000|2022-01-12 23:58:50|309.57|306.77|309.76|306.96|309.76|306.96|309.57|306.77|0
1642031940000|2022-01-12 23:59:00|309.69|306.89|309.57|306.77|309.69|306.89|309.57|306.77|0
1642031950000|2022-01-12 23:59:10|309.69|306.89|309.63|306.83|309.69|306.89|309.63|306.83|0
1642031960000|2022-01-12 23:59:20|309.57|306.77|309.69|306.89|309.69|306.89|309.57|306.77|0
1642031970000|2022-01-12 23:59:30|309.57|306.77|309.44|306.64|309.57|306.77|309.44|306.64|0
1642031990000|2022-01-12 23:59:50|309.51|306.71|309.44|306.64|309.51|306.71|309.44|306.64|0
1642032000000|2022-01-13 00:00:00|309.32|306.52|309.44|306.64|309.57|306.77|309.32|306.52|0
1642032010000|2022-01-13 00:00:10|309.57|306.77|309.57|306.77|309.57|306.77|309.57|306.77|0
1642032020000|2022-01-13 00:00:20|309.51|306.71|309.32|306.52|309.51|306.71|309.32|306.52|0
1642032030000|2022-01-13 00:00:30|309.44|306.64|309.81|307.01|309.81|307.01|309.44|306.64|0
1642032040000|2022-01-13 00:00:40|309.94|307.14|309.94|307.14|309.94|307.14|309.81|307.01|0
1642032050000|2022-01-13 00:00:50|309.81|307.01|309.69|306.89|309.81|307.01|309.57|306.77|0
1642032060000|2022-01-13 00:01:00|309.81|307.01|309.81|307.01|309.81|307.01|309.76|306.96|0
1642032070000|2022-01-13 00:01:10|309.76|306.96|309.81|307.01|309.81|307.01|309.63|306.83|0
1642032080000|2022-01-13 00:01:20|309.57|306.77|309.44|306.64|309.63|306.83|309.44|306.64|0
1642032090000|2022-01-13 00:01:30|309.57|306.77|309.57|306.77|309.57|306.77|309.57|306.77|0
1642032100000|2022-01-13 00:01:40|309.69|306.89|309.81|307.01|309.81|307.01|309.69|306.89|0
1642032110000|2022-01-13 00:01:50|309.94|307.14|309.94|307.14|309.94|307.14|309.81|307.01|0
1642032120000|2022-01-13 00:02:00|309.81|307.01|309.81|307.01|309.81|307.01|309.81|307.01|0
1642032130000|2022-01-13 00:02:10|309.94|307.14|310.06|307.26|310.13|307.33|309.94|307.14|0
1642032140000|2022-01-13 00:02:20|309.94|307.14|309.94|307.14|309.94|307.14|309.94|307.14|0
1642032150000|2022-01-13 00:02:30|309.81|307.01|309.94|307.14|309.94|307.14|309.81|307.01|0
1642032170000|2022-01-13 00:02:50|310|307.2|310|307.2|310|307.2|310|307.2|0
1642032180000|2022-01-13 00:03:00|310.06|307.26|310.31|307.51|310.31|307.51|310.06|307.26|0
1642032190000|2022-01-13 00:03:10|310.19|307.39|310.25|307.45|310.25|307.45|310.19|307.39|0
1642032200000|2022-01-13 00:03:20|310.31|307.51|310.06|307.26|310.31|307.51|310.06|307.26|0
1642032210000|2022-01-13 00:03:30|310.19|307.39|310.06|307.26|310.19|307.39|310.06|307.26|0
1642032220000|2022-01-13 00:03:40|309.94|307.14|309.81|307.01|309.94|307.14|309.81|307.01|0
1642032230000|2022-01-13 00:03:50|309.94|307.14|309.94|307.14|309.94|307.14|309.88|307.08|0
1642032240000|2022-01-13 00:04:00|310.06|307.26|310.06|307.26|310.19|307.39|310.06|307.26|0
1642032250000|2022-01-13 00:04:10|309.94|307.14|310.06|307.26|310.06|307.26|309.94|307.14|0
1642032260000|2022-01-13 00:04:20|310|307.2|310.06|307.26|310.06|307.26|310|307.2|0
1642032270000|2022-01-13 00:04:30|310.18|307.38|310.18|307.38|310.18|307.38|310.18|307.38|0
1642032280000|2022-01-13 00:04:40|310.06|307.26|310.06|307.26|310.18|307.38|310.06|307.26|0
1642032290000|2022-01-13 00:04:50|309.94|307.14|309.94|307.14|310|307.2|309.94|307.14|0
1642032300000|2022-01-13 00:05:00|310.06|307.26|310.31|307.51|310.31|307.51|310.06|307.26|0
1642032310000|2022-01-13 00:05:10|310.18|307.38|310.06|307.26|310.18|307.38|310|307.2|0
1642032320000|2022-01-13 00:05:20|309.94|307.14|310|307.2|310.06|307.26|309.94|307.14|0
1642032330000|2022-01-13 00:05:30|309.94|307.14|309.81|307.01|309.94|307.14|309.81|307.01|0
1642032340000|2022-01-13 00:05:40|309.69|306.89|309.69|306.89|309.69|306.89|309.69|306.89|0
1642032350000|2022-01-13 00:05:50|309.57|306.77|309.57|306.77|309.57|306.77|309.57|306.77|0
1642032360000|2022-01-13 00:06:00|309.44|306.64|309.57|306.77|309.63|306.83|309.44|306.64|0
1642032370000|2022-01-13 00:06:10|309.69|306.89|309.75|306.95|309.75|306.95|309.69|306.89|0
1642032380000|2022-01-13 00:06:20|309.81|307.01|309.81|307.01|309.81|307.01|309.69|306.89|0
1642032390000|2022-01-13 00:06:30|309.69|306.89|309.56|306.76|309.69|306.89|309.56|306.76|0
1642032400000|2022-01-13 00:06:40|309.69|306.89|309.69|306.89|309.69|306.89|309.69|306.89|0
1642032410000|2022-01-13 00:06:50|309.63|306.83|309.56|306.76|309.63|306.83|309.56|306.76|0
1642032420000|2022-01-13 00:07:00|309.44|306.64|309.56|306.76|309.56|306.76|309.44|306.64|0
1642032430000|2022-01-13 00:07:10|309.69|306.89|309.69|306.89|309.69|306.89|309.69|306.89|0
1642032440000|2022-01-13 00:07:20|309.81|307.01|309.94|307.14|309.94|307.14|309.81|307.01|0
1642032450000|2022-01-13 00:07:30|309.81|307.01|309.94|307.14|309.94|307.14|309.81|307.01|0
1642032460000|2022-01-13 00:07:40|309.81|307.01|309.81|307.01|309.81|307.01|309.81|307.01|0
1642032470000|2022-01-13 00:07:50|309.94|307.14|310.06|307.26|310.06|307.26|309.94|307.14|0
1642032480000|2022-01-13 00:08:00|310.18|307.38|310.18|307.38|310.18|307.38|310.18|307.38|0
1642032490000|2022-01-13 00:08:10|310.31|307.51|310.31|307.51|310.31|307.51|310.31|307.51|0
1642032500000|2022-01-13 00:08:20|310.18|307.38|310.18|307.38|310.18|307.38|310.18|307.38|0
1642032510000|2022-01-13 00:08:30|310.43|307.63|310.43|307.63|310.43|307.63|310.31|307.51|0
1642032520000|2022-01-13 00:08:40|310.37|307.57|310.31|307.51|310.37|307.57|310.31|307.51|0
1642032530000|2022-01-13 00:08:50|310.18|307.38|310.31|307.51|310.31|307.51|310.18|307.38|0
1642032540000|2022-01-13 00:09:00|310.43|307.63|310.55|307.75|310.55|307.75|310.43|307.63|0
1642032550000|2022-01-13 00:09:10|310.68|307.88|310.68|307.88|310.68|307.88|310.68|307.88|0
1642032560000|2022-01-13 00:09:20|310.55|307.75|310.55|307.75|310.55|307.75|310.43|307.63|0
1642032570000|2022-01-13 00:09:30|310.68|307.88|310.68|307.88|310.68|307.88|310.68|307.88|0
1642032580000|2022-01-13 00:09:40|310.55|307.75|310.55|307.75|310.55|307.75|310.55|307.75|0
1642032590000|2022-01-13 00:09:50|310.68|307.88|310.68|307.88|310.68|307.88|310.68|307.88|0
1642032600000|2022-01-13 00:10:00|310.62|307.82|310.55|307.75|310.62|307.82|310.55|307.75|0
1642032610000|2022-01-13 00:10:10|310.68|307.88|310.8|308|310.8|308|310.68|307.88|0
1642032630000|2022-01-13 00:10:30|310.68|307.88|310.8|308|310.8|308|310.68|307.88|0
1642032640000|2022-01-13 00:10:40|310.93|308.13|311.05|308.25|311.05|308.25|310.93|308.13|0
1642032650000|2022-01-13 00:10:50|310.93|308.13|311.05|308.25|311.05|308.25|310.93|308.13|0
1642032660000|2022-01-13 00:11:00|311.3|308.5|311.3|308.5|311.3|308.5|311.3|308.5|0
1642032670000|2022-01-13 00:11:10|311.24|308.44|311.24|308.44|311.24|308.44|311.24|308.44|0
1642032680000|2022-01-13 00:11:20|311.05|308.25|311.05|308.25|311.05|308.25|311.05|308.25|0
1642032690000|2022-01-13 00:11:30|311.11|308.31|311.17|308.37|311.17|308.37|311.11|308.31|0
1642032700000|2022-01-13 00:11:40|311.24|308.44|311.24|308.44|311.24|308.44|311.24|308.44|0
1642032710000|2022-01-13 00:11:50|311.3|308.5|311.3|308.5|311.36|308.56|311.3|308.5|0
1642032720000|2022-01-13 00:12:00|311.17|308.37|311.3|308.5|311.3|308.5|311.17|308.37|0
1642032730000|2022-01-13 00:12:10|311.05|308.25|311.05|308.25|311.05|308.25|311.05|308.25|0
1642032740000|2022-01-13 00:12:20|310.93|308.13|310.8|308|311.05|308.25|310.8|308|0
1642032750000|2022-01-13 00:12:30|310.93|308.13|311.11|308.31|311.11|308.31|310.93|308.13|0
1642032760000|2022-01-13 00:12:40|311.05|308.25|310.93|308.13|311.11|308.31|310.93|308.13|0
1642032780000|2022-01-13 00:13:00|310.99|308.19|310.93|308.13|311.05|308.25|310.93|308.13|0
1642032790000|2022-01-13 00:13:10|311.05|308.25|311.05|308.25|311.05|308.25|310.93|308.13|0
1642032800000|2022-01-13 00:13:20|311.11|308.31|311.11|308.31|311.11|308.31|311.11|308.31|0
1642032810000|2022-01-13 00:13:30|311.17|308.37|311.17|308.37|311.17|308.37|311.17|308.37|0
1642032820000|2022-01-13 00:13:40|311.11|308.31|311.11|308.31|311.11|308.31|311.11|308.31|0
1642032830000|2022-01-13 00:13:50|311.17|308.37|311.11|308.31|311.17|308.37|311.11|308.31|0
1642032840000|2022-01-13 00:14:00|311.05|308.25|311.11|308.31|311.17|308.37|311.05|308.25|0
1642032850000|2022-01-13 00:14:10|311.17|308.37|311.24|308.44|311.24|308.44|311.17|308.37|0
1642032860000|2022-01-13 00:14:20|311.17|308.37|311.17|308.37|311.3|308.5|311.17|308.37|0
1642032870000|2022-01-13 00:14:30|311.3|308.5|311.42|308.62|311.42|308.62|311.3|308.5|0
1642032880000|2022-01-13 00:14:40|311.49|308.69|311.42|308.62|311.49|308.69|311.42|308.62|0
1642032890000|2022-01-13 00:14:50|311.36|308.56|311.36|308.56|311.36|308.56|311.36|308.56|0
1642032900000|2022-01-13 00:15:00|311.42|308.62|311.55|308.75|311.55|308.75|311.42|308.62|0
1642032910000|2022-01-13 00:15:10|311.42|308.62|311.3|308.5|311.42|308.62|311.3|308.5|0
1642032920000|2022-01-13 00:15:20|311.17|308.37|311.05|308.25|311.17|308.37|311.05|308.25|0
1642032930000|2022-01-13 00:15:30|311.17|308.37|310.92|308.12|311.17|308.37|310.92|308.12|0
1642032940000|2022-01-13 00:15:40|311.17|308.37|311.05|308.25|311.17|308.37|310.92|308.12|0
1642032950000|2022-01-13 00:15:50|310.92|308.12|311.3|308.5|311.3|308.5|310.92|308.12|0
1642032960000|2022-01-13 00:16:00|311.42|308.62|311.36|308.56|311.42|308.62|311.36|308.56|0
1642032970000|2022-01-13 00:16:10|311.42|308.62|311.55|308.75|311.55|308.75|311.42|308.62|0
1642032980000|2022-01-13 00:16:20|311.42|308.62|311.42|308.62|311.42|308.62|311.42|308.62|0
1642032990000|2022-01-13 00:16:30|311.3|308.5|311.17|308.37|311.3|308.5|311.17|308.37|0
1642033000000|2022-01-13 00:16:40|311.3|308.5|311.3|308.5|311.3|308.5|311.3|308.5|0
1642033020000|2022-01-13 00:17:00|311.42|308.62|311.42|308.62|311.42|308.62|311.3|308.5|0
1642033030000|2022-01-13 00:17:10|311.55|308.75|311.55|308.75|311.55|308.75|311.55|308.75|0
1642033040000|2022-01-13 00:17:20|311.67|308.87|311.54|308.74|311.67|308.87|311.54|308.74|0
1642033050000|2022-01-13 00:17:30|311.61|308.81|311.67|308.87|311.67|308.87|311.61|308.81|0
1642033070000|2022-01-13 00:17:50|311.61|308.81|311.61|308.81|311.67|308.87|311.61|308.81|0
1642033080000|2022-01-13 00:18:00|311.49|308.69|311.54|308.74|311.54|308.74|311.49|308.69|0
1642033090000|2022-01-13 00:18:10|311.42|308.62|311.54|308.74|311.54|308.74|311.42|308.62|0
1642033110000|2022-01-13 00:18:30|311.42|308.62|311.3|308.5|311.42|308.62|311.3|308.5|0
1642033120000|2022-01-13 00:18:40|311.17|308.37|311.3|308.5|311.3|308.5|311.17|308.37|0
1642033130000|2022-01-13 00:18:50|311.17|308.37|311.3|308.5|311.3|308.5|311.17|308.37|0
1642033140000|2022-01-13 00:19:00|311.42|308.62|311.42|308.62|311.42|308.62|311.3|308.5|0
1642033150000|2022-01-13 00:19:10|311.3|308.5|311.24|308.44|311.3|308.5|311.24|308.44|0
1642033160000|2022-01-13 00:19:20|311.3|308.5|311.3|308.5|311.3|308.5|311.17|308.37|0
1642033170000|2022-01-13 00:19:30|311.17|308.37|311.17|308.37|311.17|308.37|311.17|308.37|0
1642033190000|2022-01-13 00:19:50|311.05|308.25|311.05|308.25|311.11|308.31|311.05|308.25|0
1642033200000|2022-01-13 00:20:00|311.11|308.31|311.17|308.37|311.17|308.37|311.11|308.31|0
1642033210000|2022-01-13 00:20:10|311.3|308.5|311.3|308.5|311.3|308.5|311.3|308.5|0
1642033220000|2022-01-13 00:20:20|311.05|308.25|311.17|308.37|311.17|308.37|311.05|308.25|0
1642033230000|2022-01-13 00:20:30|311.05|308.25|311.05|308.25|311.05|308.25|311.05|308.25|0
1642033240000|2022-01-13 00:20:40|310.8|308|310.8|308|310.8|308|310.8|308|0
1642033250000|2022-01-13 00:20:50|310.67|307.87|310.67|307.87|310.67|307.87|310.67|307.87|0
1642033260000|2022-01-13 00:21:00|310.8|308|310.8|308|310.8|308|310.67|307.87|0
1642033270000|2022-01-13 00:21:10|310.55|307.75|310.55|307.75|310.55|307.75|310.55|307.75|0
1642033280000|2022-01-13 00:21:20|310.43|307.63|310.49|307.69|310.49|307.69|310.43|307.63|0
1642033290000|2022-01-13 00:21:30|310.55|307.75|310.67|307.87|310.67|307.87|310.55|307.75|0
1642033300000|2022-01-13 00:21:40|310.55|307.75|310.55|307.75|310.55|307.75|310.55|307.75|0
1642033310000|2022-01-13 00:21:50|310.43|307.63|310.43|307.63|310.43|307.63|310.43|307.63|0
1642033320000|2022-01-13 00:22:00|310.49|307.69|310.55|307.75|310.55|307.75|310.43|307.63|0
1642033330000|2022-01-13 00:22:10|310.43|307.63|310.3|307.5|310.43|307.63|310.3|307.5|0
1642033340000|2022-01-13 00:22:20|310.43|307.63|310.43|307.63|310.43|307.63|310.43|307.63|0
1642033350000|2022-01-13 00:22:30|310.49|307.69|310.55|307.75|310.67|307.87|310.49|307.69|0
1642033360000|2022-01-13 00:22:40|310.67|307.87|310.8|308|310.8|308|310.67|307.87|0
1642033370000|2022-01-13 00:22:50|310.92|308.12|310.92|308.12|310.92|308.12|310.92|308.12|0
1642033380000|2022-01-13 00:23:00|310.8|308|310.8|308|310.8|308|310.67|307.87|0
1642033400000|2022-01-13 00:23:20|310.92|308.12|310.92|308.12|310.92|308.12|310.92|308.12|0
1642033420000|2022-01-13 00:23:40|310.8|308|310.8|308|310.92|308.12|310.8|308|0
1642033430000|2022-01-13 00:23:50|310.74|307.94|310.67|307.87|310.74|307.94|310.67|307.87|0
1642033440000|2022-01-13 00:24:00|310.8|308|310.67|307.87|310.8|308|310.67|307.87|0
1642033450000|2022-01-13 00:24:10|310.8|308|310.8|308|310.8|308|310.8|308|0
1642033460000|2022-01-13 00:24:20|310.92|308.12|310.92|308.12|310.92|308.12|310.92|308.12|0
1642033470000|2022-01-13 00:24:30|310.8|308|310.8|308|310.8|308|310.8|308|0
1642033490000|2022-01-13 00:24:50|310.67|307.87|310.67|307.87|310.67|307.87|310.67|307.87|0
1642033500000|2022-01-13 00:25:00|310.74|307.94|310.61|307.81|310.74|307.94|310.55|307.75|0
1642033510000|2022-01-13 00:25:10|310.3|307.5|310.3|307.5|310.42|307.62|310.3|307.5|0
1642033520000|2022-01-13 00:25:20|310.42|307.62|310.42|307.62|310.42|307.62|310.42|307.62|0
1642033530000|2022-01-13 00:25:30|310.49|307.69|310.49|307.69|310.49|307.69|310.42|307.62|0
1642033540000|2022-01-13 00:25:40|310.55|307.75|310.49|307.69|310.55|307.75|310.49|307.69|0
1642033550000|2022-01-13 00:25:50|310.55|307.75|310.55|307.75|310.55|307.75|310.49|307.69|0
1642033580000|2022-01-13 00:26:20|310.67|307.87|310.67|307.87|310.8|308|310.67|307.87|0
1642033590000|2022-01-13 00:26:30|310.55|307.75|310.67|307.87|310.67|307.87|310.55|307.75|0
1642033600000|2022-01-13 00:26:40|310.61|307.81|310.61|307.81|310.61|307.81|310.55|307.75|0
1642033610000|2022-01-13 00:26:50|310.67|307.87|310.67|307.87|310.67|307.87|310.67|307.87|0
1642033620000|2022-01-13 00:27:00|310.74|307.94|310.67|307.87|310.74|307.94|310.67|307.87|0
1642033630000|2022-01-13 00:27:10|310.55|307.75|310.55|307.75|310.55|307.75|310.55|307.75|0
1642033650000|2022-01-13 00:27:30|310.61|307.81|310.67|307.87|310.67|307.87|310.61|307.81|0
1642033660000|2022-01-13 00:27:40|310.55|307.75|310.55|307.75|310.55|307.75|310.55|307.75|0
1642033670000|2022-01-13 00:27:50|310.61|307.81|310.61|307.81|310.61|307.81|310.61|307.81|0
1642033680000|2022-01-13 00:28:00|310.67|307.87|310.67|307.87|310.67|307.87|310.67|307.87|0
1642033700000|2022-01-13 00:28:20|310.55|307.75|310.61|307.81|310.61|307.81|310.55|307.75|0
1642033710000|2022-01-13 00:28:30|310.67|307.87|310.55|307.75|310.67|307.87|310.55|307.75|0
1642033720000|2022-01-13 00:28:40|310.61|307.81|310.61|307.81|310.61|307.81|310.61|307.81|0
1642033730000|2022-01-13 00:28:50|310.55|307.75|310.55|307.75|310.61|307.81|310.55|307.75|0
1642033740000|2022-01-13 00:29:00|310.61|307.81|310.61|307.81|310.67|307.87|310.61|307.81|0
1642033750000|2022-01-13 00:29:10|310.67|307.87|310.67|307.87|310.67|307.87|310.67|307.87|0
1642033760000|2022-01-13 00:29:20|310.79|307.99|310.92|308.12|310.98|308.18|310.79|307.99|0
1642033790000|2022-01-13 00:29:50|310.79|307.99|310.79|307.99|310.79|307.99|310.79|307.99|0
1642033800000|2022-01-13 00:30:00|310.86|308.06|310.67|307.87|310.86|308.06|310.67|307.87|0
1642033810000|2022-01-13 00:30:10|310.55|307.75|310.49|307.69|310.55|307.75|310.49|307.69|0
1642033820000|2022-01-13 00:30:20|310.55|307.75|310.42|307.62|310.55|307.75|310.42|307.62|0
1642033830000|2022-01-13 00:30:30|310.49|307.69|310.49|307.69|310.55|307.75|310.49|307.69|0
1642033840000|2022-01-13 00:30:40|310.42|307.62|310.42|307.62|310.42|307.62|310.42|307.62|0
1642033850000|2022-01-13 00:30:50|310.49|307.69|310.42|307.62|310.49|307.69|310.42|307.62|0
1642033860000|2022-01-13 00:31:00|310.3|307.5|310.3|307.5|310.36|307.56|310.3|307.5|0
1642033880000|2022-01-13 00:31:20|310.36|307.56|310.36|307.56|310.42|307.62|310.36|307.56|0
1642033890000|2022-01-13 00:31:30|310.3|307.5|310.42|307.62|310.42|307.62|310.3|307.5|0
1642033900000|2022-01-13 00:31:40|310.36|307.56|310.05|307.25|310.36|307.56|310.05|307.25|0
1642033910000|2022-01-13 00:31:50|310.17|307.37|310.17|307.37|310.17|307.37|310.17|307.37|0
1642033960000|2022-01-13 00:32:40|310.11|307.31|310.05|307.25|310.11|307.31|310.05|307.25|0
1642033970000|2022-01-13 00:32:50|310.17|307.37|310.17|307.37|310.17|307.37|310.17|307.37|0
1642033990000|2022-01-13 00:33:10|310.05|307.25|310.05|307.25|310.05|307.25|310.05|307.25|0
1642034010000|2022-01-13 00:33:30|310.17|307.37|310.05|307.25|310.17|307.37|310.05|307.25|0
1642034020000|2022-01-13 00:33:40|309.8|307|309.8|307|309.8|307|309.8|307|0
1642034040000|2022-01-13 00:34:00|309.68|306.88|309.68|306.88|309.68|306.88|309.68|306.88|0
1642034070000|2022-01-13 00:34:30|309.8|307|309.68|306.88|309.8|307|309.68|306.88|0
1642034080000|2022-01-13 00:34:40|309.55|306.75|309.49|306.69|309.55|306.75|309.49|306.69|0
1642034090000|2022-01-13 00:34:50|309.43|306.63|309.55|306.75|309.55|306.75|309.43|306.63|0
1642034100000|2022-01-13 00:35:00|309.43|306.63|309.55|306.75|309.55|306.75|309.43|306.63|0
1642034110000|2022-01-13 00:35:10|309.68|306.88|309.68|306.88|309.68|306.88|309.68|306.88|0
1642034120000|2022-01-13 00:35:20|309.8|307|309.68|306.88|309.8|307|309.68|306.88|0
1642034130000|2022-01-13 00:35:30|309.55|306.75|309.55|306.75|309.55|306.75|309.55|306.75|0
1642034140000|2022-01-13 00:35:40|309.68|306.88|309.68|306.88|309.68|306.88|309.68|306.88|0
1642034160000|2022-01-13 00:36:00|309.8|307|309.8|307|309.8|307|309.8|307|0
1642034190000|2022-01-13 00:36:30|309.86|307.06|309.86|307.06|309.86|307.06|309.8|307|0
1642034200000|2022-01-13 00:36:40|309.92|307.12|309.92|307.12|309.92|307.12|309.92|307.12|0
1642034210000|2022-01-13 00:36:50|309.68|306.88|309.68|306.88|309.68|306.88|309.68|306.88|0
1642034220000|2022-01-13 00:37:00|309.8|307|309.68|306.88|309.8|307|309.68|306.88|0
1642034260000|2022-01-13 00:37:40|309.74|306.94|309.68|306.88|309.74|306.94|309.68|306.88|0
1642034270000|2022-01-13 00:37:50|309.74|306.94|309.74|306.94|309.74|306.94|309.74|306.94|0
1642034280000|2022-01-13 00:38:00|309.8|307|309.68|306.88|309.8|307|309.68|306.88|0
1642034390000|2022-01-13 00:39:50|309.74|306.94|309.8|307|309.8|307|309.74|306.94|0
1642034400000|2022-01-13 00:40:00|309.68|306.88|309.68|306.88|309.68|306.88|309.68|306.88|0
1642034420000|2022-01-13 00:40:20|309.8|307|309.8|307|309.8|307|309.8|307|0
1642034430000|2022-01-13 00:40:30|309.68|306.88|309.74|306.94|309.74|306.94|309.68|306.88|0
1642034440000|2022-01-13 00:40:40|309.8|307|309.8|307|309.8|307|309.8|307|0
1642034450000|2022-01-13 00:40:50|309.67|306.87|309.67|306.87|309.67|306.87|309.67|306.87|0
1642034460000|2022-01-13 00:41:00|309.74|306.94|309.8|307|309.8|307|309.74|306.94|0
1642034470000|2022-01-13 00:41:10|309.74|306.94|309.67|306.87|309.74|306.94|309.67|306.87|0
1642034490000|2022-01-13 00:41:30|309.74|306.94|309.8|307|309.8|307|309.74|306.94|0
1642034500000|2022-01-13 00:41:40|309.67|306.87|309.67|306.87|309.67|306.87|309.67|306.87|0
1642034510000|2022-01-13 00:41:50|309.74|306.94|309.8|307|309.8|307|309.74|306.94|0
1642034520000|2022-01-13 00:42:00|309.67|306.87|309.55|306.75|309.67|306.87|309.55|306.75|0
1642034530000|2022-01-13 00:42:10|309.67|306.87|309.55|306.75|309.67|306.87|309.55|306.75|0
1642034540000|2022-01-13 00:42:20|309.61|306.81|309.61|306.81|309.61|306.81|309.61|306.81|0
1642034550000|2022-01-13 00:42:30|309.55|306.75|309.61|306.81|309.61|306.81|309.55|306.75|0
1642034560000|2022-01-13 00:42:40|309.55|306.75|309.61|306.81|309.61|306.81|309.55|306.75|0
1642034570000|2022-01-13 00:42:50|309.67|306.87|309.61|306.81|309.67|306.87|309.61|306.81|0
1642034580000|2022-01-13 00:43:00|309.55|306.75|309.55|306.75|309.55|306.75|309.55|306.75|0
1642034600000|2022-01-13 00:43:20|309.43|306.63|309.43|306.63|309.43|306.63|309.43|306.63|0
1642034610000|2022-01-13 00:43:30|309.49|306.69|309.55|306.75|309.55|306.75|309.49|306.69|0
1642034630000|2022-01-13 00:43:50|309.67|306.87|309.67|306.87|309.67|306.87|309.67|306.87|0
1642034640000|2022-01-13 00:44:00|309.61|306.81|309.67|306.87|309.67|306.87|309.61|306.81|0
1642034650000|2022-01-13 00:44:10|309.8|307|309.92|307.12|309.92|307.12|309.8|307|0
1642034660000|2022-01-13 00:44:20|309.99|307.19|310.04|307.24|310.05|307.25|309.99|307.19|0
1642034690000|2022-01-13 00:44:50|310.17|307.37|310.17|307.37|310.17|307.37|310.17|307.37|0
1642034700000|2022-01-13 00:45:00|310.04|307.24|309.92|307.12|310.04|307.24|309.92|307.12|0
1642034710000|2022-01-13 00:45:10|309.8|307|309.8|307|309.8|307|309.8|307|0
1642034720000|2022-01-13 00:45:20|309.67|306.87|309.67|306.87|309.67|306.87|309.67|306.87|0
1642034730000|2022-01-13 00:45:30|309.8|307|309.8|307|309.8|307|309.8|307|0
1642034740000|2022-01-13 00:45:40|309.86|307.06|309.67|306.87|309.86|307.06|309.67|306.87|0
1642034750000|2022-01-13 00:45:50|309.8|307|309.8|307|309.8|307|309.67|306.87|0
1642034760000|2022-01-13 00:46:00|309.67|306.87|309.8|307|309.86|307.06|309.67|306.87|0
1642034770000|2022-01-13 00:46:10|309.67|306.87|309.67|306.87|309.67|306.87|309.67|306.87|0
1642034780000|2022-01-13 00:46:20|309.8|307|309.8|307|309.8|307|309.8|307|0
1642034790000|2022-01-13 00:46:30|309.67|306.87|309.67|306.87|309.67|306.87|309.67|306.87|0
1642034800000|2022-01-13 00:46:40|309.61|306.81|309.61|306.81|309.61|306.81|309.61|306.81|0
1642034810000|2022-01-13 00:46:50|309.67|306.87|309.67|306.87|309.67|306.87|309.67|306.87|0
1642034820000|2022-01-13 00:47:00|309.61|306.81|309.61|306.81|309.61|306.81|309.55|306.75|0
1642034830000|2022-01-13 00:47:10|309.55|306.75|309.67|306.87|309.67|306.87|309.55|306.75|0
1642034840000|2022-01-13 00:47:20|309.8|307|309.8|307|309.8|307|309.8|307|0
1642034880000|2022-01-13 00:48:00|309.74|306.94|309.8|307|309.8|307|309.67|306.87|0
1642034890000|2022-01-13 00:48:10|309.86|307.06|309.86|307.06|309.86|307.06|309.86|307.06|0
1642034900000|2022-01-13 00:48:20|309.92|307.12|309.8|307|309.92|307.12|309.8|307|0
1642034910000|2022-01-13 00:48:30|309.74|306.94|309.8|307|309.8|307|309.74|306.94|0
1642034920000|2022-01-13 00:48:40|309.74|306.94|309.74|306.94|309.8|307|309.67|306.87|0
1642034930000|2022-01-13 00:48:50|309.8|307|309.92|307.12|309.92|307.12|309.8|307|0
1642034940000|2022-01-13 00:49:00|309.98|307.18|309.92|307.12|309.98|307.18|309.92|307.12|0
1642034950000|2022-01-13 00:49:10|310.04|307.24|310.04|307.24|310.04|307.24|309.92|307.12|0
1642034960000|2022-01-13 00:49:20|309.98|307.18|309.98|307.18|310.04|307.24|309.98|307.18|0
1642034970000|2022-01-13 00:49:30|309.92|307.12|309.92|307.12|309.92|307.12|309.92|307.12|0
1642034980000|2022-01-13 00:49:40|310.04|307.24|310.04|307.24|310.04|307.24|309.98|307.18|0
1642035000000|2022-01-13 00:50:00|310.17|307.37|310.23|307.43|310.23|307.43|310.17|307.37|0
1642035010000|2022-01-13 00:50:10|310.17|307.37|310.17|307.37|310.23|307.43|310.17|307.37|0
1642035020000|2022-01-13 00:50:20|310.23|307.43|310.29|307.49|310.29|307.49|310.23|307.43|0
1642035040000|2022-01-13 00:50:40|310.17|307.37|310.17|307.37|310.17|307.37|310.17|307.37|0
1642035060000|2022-01-13 00:51:00|310.23|307.43|310.17|307.37|310.29|307.49|310.17|307.37|0
1642035080000|2022-01-13 00:51:20|310.23|307.43|310.29|307.49|310.29|307.49|310.23|307.43|0
1642035090000|2022-01-13 00:51:30|310.17|307.37|310.17|307.37|310.17|307.37|310.17|307.37|0
1642035100000|2022-01-13 00:51:40|310.29|307.49|310.35|307.55|310.35|307.55|310.29|307.49|0
1642035110000|2022-01-13 00:51:50|310.41|307.61|310.41|307.61|310.41|307.61|310.41|307.61|0
1642035120000|2022-01-13 00:52:00|310.29|307.49|310.29|307.49|310.35|307.55|310.29|307.49|0
1642035130000|2022-01-13 00:52:10|310.35|307.55|310.29|307.49|310.35|307.55|310.29|307.49|0
1642035140000|2022-01-13 00:52:20|310.48|307.68|310.29|307.49|310.48|307.68|310.29|307.49|0
1642035150000|2022-01-13 00:52:30|310.35|307.55|310.35|307.55|310.35|307.55|310.35|307.55|0
1642035160000|2022-01-13 00:52:40|310.29|307.49|310.35|307.55|310.35|307.55|310.29|307.49|0
1642035170000|2022-01-13 00:52:50|310.29|307.49|310.35|307.55|310.35|307.55|310.29|307.49|0
1642035190000|2022-01-13 00:53:10|310.41|307.61|310.29|307.49|310.41|307.61|310.29|307.49|0
1642035200000|2022-01-13 00:53:20|310.35|307.55|310.29|307.49|310.35|307.55|310.29|307.49|0
1642035210000|2022-01-13 00:53:30|310.41|307.61|310.48|307.68|310.48|307.68|310.41|307.61|0
1642035220000|2022-01-13 00:53:40|310.54|307.74|310.41|307.61|310.54|307.74|310.41|307.61|0
1642035230000|2022-01-13 00:53:50|310.35|307.55|310.29|307.49|310.35|307.55|310.29|307.49|0
1642035240000|2022-01-13 00:54:00|310.35|307.55|310.29|307.49|310.35|307.55|310.29|307.49|0
1642035250000|2022-01-13 00:54:10|310.16|307.36|310.23|307.43|310.23|307.43|310.16|307.36|0
1642035260000|2022-01-13 00:54:20|310.29|307.49|310.16|307.36|310.29|307.49|310.16|307.36|0
1642035280000|2022-01-13 00:54:40|310.23|307.43|310.23|307.43|310.23|307.43|310.23|307.43|0
1642035290000|2022-01-13 00:54:50|310.16|307.36|310.16|307.36|310.16|307.36|310.16|307.36|0
1642035300000|2022-01-13 00:55:00|310.23|307.43|310.29|307.49|310.41|307.61|310.23|307.43|0
1642035320000|2022-01-13 00:55:20|310.41|307.61|310.35|307.55|310.41|307.61|310.29|307.49|0
1642035330000|2022-01-13 00:55:30|310.29|307.49|310.35|307.55|310.41|307.61|310.29|307.49|0
1642035340000|2022-01-13 00:55:40|310.29|307.49|310.29|307.49|310.29|307.49|310.29|307.49|0
1642035360000|2022-01-13 00:56:00|310.16|307.36|310.23|307.43|310.23|307.43|310.16|307.36|0
1642035370000|2022-01-13 00:56:10|310.16|307.36|310.23|307.43|310.23|307.43|310.16|307.36|0
1642035380000|2022-01-13 00:56:20|310.16|307.36|310.16|307.36|310.23|307.43|310.16|307.36|0
1642035400000|2022-01-13 00:56:40|310.29|307.49|310.16|307.36|310.29|307.49|310.16|307.36|0
1642035410000|2022-01-13 00:56:50|310.23|307.43|310.29|307.49|310.29|307.49|310.23|307.43|0
1642035420000|2022-01-13 00:57:00|310.16|307.36|310.29|307.49|310.29|307.49|310.16|307.36|0
1642035430000|2022-01-13 00:57:10|310.23|307.43|310.29|307.49|310.29|307.49|310.23|307.43|0
1642035460000|2022-01-13 00:57:40|310.41|307.61|310.54|307.74|310.54|307.74|310.41|307.61|0
1642035470000|2022-01-13 00:57:50|310.6|307.8|310.54|307.74|310.6|307.8|310.54|307.74|0
1642035480000|2022-01-13 00:58:00|310.6|307.8|310.66|307.86|310.66|307.86|310.54|307.74|0
1642035500000|2022-01-13 00:58:20|310.54|307.74|310.54|307.74|310.54|307.74|310.54|307.74|0
1642035520000|2022-01-13 00:58:40|310.66|307.86|310.66|307.86|310.66|307.86|310.66|307.86|0
1642035540000|2022-01-13 00:59:00|310.78|307.98|310.78|307.98|310.78|307.98|310.78|307.98|0
1642035600000|2022-01-13 01:00:00|310.66|307.86|310.66|307.86|310.78|307.98|310.66|307.86|0
1642035610000|2022-01-13 01:00:10|310.78|307.98|310.78|307.98|310.78|307.98|310.78|307.98|0
1642035620000|2022-01-13 01:00:20|310.53|307.73|310.41|307.61|310.53|307.73|310.29|307.49|0
1642035630000|2022-01-13 01:00:30|310.29|307.49|310.29|307.49|310.29|307.49|310.29|307.49|0
1642035640000|2022-01-13 01:00:40|310.16|307.36|310.16|307.36|310.16|307.36|310.16|307.36|0
1642035650000|2022-01-13 01:00:50|310.29|307.49|310.16|307.36|310.29|307.49|310.16|307.36|0
1642035660000|2022-01-13 01:01:00|310.29|307.49|310.41|307.61|310.41|307.61|310.29|307.49|0
1642035670000|2022-01-13 01:01:10|310.29|307.49|310.29|307.49|310.29|307.49|310.29|307.49|0
1642035680000|2022-01-13 01:01:20|310.35|307.55|310.29|307.49|310.35|307.55|310.29|307.49|0
1642035700000|2022-01-13 01:01:40|310.16|307.36|310.16|307.36|310.16|307.36|310.16|307.36|0
1642035710000|2022-01-13 01:01:50|310.23|307.43|310.41|307.61|310.41|307.61|310.23|307.43|0
1642035720000|2022-01-13 01:02:00|310.29|307.49|310.41|307.61|310.41|307.61|310.29|307.49|0
1642035730000|2022-01-13 01:02:10|310.53|307.73|310.53|307.73|310.53|307.73|310.53|307.73|0
1642035750000|2022-01-13 01:02:30|310.41|307.61|310.41|307.61|310.41|307.61|310.41|307.61|0
1642035760000|2022-01-13 01:02:40|310.16|307.36|310.16|307.36|310.16|307.36|310.16|307.36|0
1642035770000|2022-01-13 01:02:50|310.29|307.49|310.23|307.43|310.29|307.49|310.23|307.43|0
1642035780000|2022-01-13 01:03:00|310.29|307.49|310.29|307.49|310.29|307.49|310.23|307.43|0
1642035790000|2022-01-13 01:03:10|310.16|307.36|310.16|307.36|310.23|307.43|310.16|307.36|0
1642035800000|2022-01-13 01:03:20|310.23|307.43|310.16|307.36|310.23|307.43|310.16|307.36|0
1642035810000|2022-01-13 01:03:30|310.23|307.43|310.23|307.43|310.23|307.43|310.23|307.43|0
1642035820000|2022-01-13 01:03:40|310.16|307.36|310.29|307.49|310.29|307.49|310.16|307.36|0
1642035830000|2022-01-13 01:03:50|310.41|307.61|310.41|307.61|310.41|307.61|310.41|307.61|0
1642035850000|2022-01-13 01:04:10|310.28|307.48|310.28|307.48|310.35|307.55|310.28|307.48|0
1642035860000|2022-01-13 01:04:20|310.16|307.36|310.23|307.43|310.23|307.43|310.16|307.36|0
1642035870000|2022-01-13 01:04:30|310.16|307.36|310.04|307.24|310.16|307.36|310.04|307.24|0
1642035880000|2022-01-13 01:04:40|309.91|307.11|310.04|307.24|310.04|307.24|309.91|307.11|0
1642035890000|2022-01-13 01:04:50|309.98|307.18|309.91|307.11|310.04|307.24|309.91|307.11|0
1642035900000|2022-01-13 01:05:00|310.04|307.24|309.67|306.87|310.04|307.24|309.67|306.87|0
1642035910000|2022-01-13 01:05:10|309.79|306.99|309.79|306.99|309.79|306.99|309.79|306.99|0
1642035920000|2022-01-13 01:05:20|309.91|307.11|309.67|306.87|309.91|307.11|309.67|306.87|0
1642035930000|2022-01-13 01:05:30|309.66|306.86|309.66|306.86|309.66|306.86|309.66|306.86|0
1642035950000|2022-01-13 01:05:50|309.54|306.74|309.66|306.86|309.66|306.86|309.54|306.74|0
1642035960000|2022-01-13 01:06:00|309.54|306.74|309.54|306.74|309.54|306.74|309.54|306.74|0
1642035970000|2022-01-13 01:06:10|309.66|306.86|309.17|306.37|309.66|306.86|309.17|306.37|0
1642035990000|2022-01-13 01:06:30|309.05|306.25|309.29|306.49|309.29|306.49|309.05|306.25|0
1642036000000|2022-01-13 01:06:40|309.42|306.62|309.29|306.49|309.42|306.62|309.29|306.49|0
1642036010000|2022-01-13 01:06:50|309.23|306.43|309.17|306.37|309.29|306.49|309.17|306.37|0
1642036020000|2022-01-13 01:07:00|309.29|306.49|309.29|306.49|309.29|306.49|309.29|306.49|0
1642036040000|2022-01-13 01:07:20|309.17|306.37|309.17|306.37|309.17|306.37|309.17|306.37|0
1642036050000|2022-01-13 01:07:30|309.05|306.25|308.92|306.12|309.05|306.25|308.92|306.12|0
1642036060000|2022-01-13 01:07:40|309.05|306.25|309.05|306.25|309.05|306.25|308.92|306.12|0
1642036070000|2022-01-13 01:07:50|308.92|306.12|308.99|306.19|308.99|306.19|308.92|306.12|0
1642036080000|2022-01-13 01:08:00|309.05|306.25|309.11|306.31|309.17|306.37|309.05|306.25|0
1642036090000|2022-01-13 01:08:10|308.92|306.12|309.05|306.25|309.05|306.25|308.92|306.12|0
1642036100000|2022-01-13 01:08:20|308.99|306.19|309.05|306.25|309.05|306.25|308.99|306.19|0
1642036140000|2022-01-13 01:09:00|309.17|306.37|309.17|306.37|309.17|306.37|309.17|306.37|0
1642036150000|2022-01-13 01:09:10|309.42|306.62|309.42|306.62|309.42|306.62|309.42|306.62|0
1642036160000|2022-01-13 01:09:20|309.48|306.68|309.29|306.49|309.48|306.68|309.29|306.49|0
1642036170000|2022-01-13 01:09:30|309.23|306.43|309.29|306.49|309.29|306.49|309.17|306.37|0
1642036180000|2022-01-13 01:09:40|309.36|306.56|309.29|306.49|309.36|306.56|309.29|306.49|0
1642036200000|2022-01-13 01:10:00|309.36|306.56|309.17|306.37|309.36|306.56|309.17|306.37|0
1642036210000|2022-01-13 01:10:10|309.23|306.43|309.29|306.49|309.29|306.49|309.23|306.43|0
1642036230000|2022-01-13 01:10:30|309.42|306.62|309.42|306.62|309.42|306.62|309.42|306.62|0
1642036240000|2022-01-13 01:10:40|309.29|306.49|309.36|306.56|309.36|306.56|309.29|306.49|0
1642036250000|2022-01-13 01:10:50|309.29|306.49|309.29|306.49|309.29|306.49|309.29|306.49|0
1642036260000|2022-01-13 01:11:00|309.36|306.56|309.42|306.62|309.42|306.62|309.36|306.56|0
1642036270000|2022-01-13 01:11:10|309.29|306.49|309.42|306.62|309.42|306.62|309.29|306.49|0
1642036290000|2022-01-13 01:11:30|309.48|306.68|309.42|306.62|309.48|306.68|309.42|306.62|0
1642036300000|2022-01-13 01:11:40|309.48|306.68|309.42|306.62|309.54|306.74|309.42|306.62|0
1642036310000|2022-01-13 01:11:50|309.54|306.74|309.54|306.74|309.54|306.74|309.54|306.74|0
1642036320000|2022-01-13 01:12:00|309.41|306.61|309.54|306.74|309.54|306.74|309.41|306.61|0
1642036340000|2022-01-13 01:12:20|309.41|306.61|309.66|306.86|309.66|306.86|309.41|306.61|0
1642036350000|2022-01-13 01:12:30|309.54|306.74|309.66|306.86|309.66|306.86|309.54|306.74|0
1642036380000|2022-01-13 01:13:00|309.54|306.74|309.6|306.8|309.66|306.86|309.54|306.74|0
1642036390000|2022-01-13 01:13:10|309.66|306.86|309.66|306.86|309.66|306.86|309.6|306.8|0
1642036420000|2022-01-13 01:13:40|309.54|306.74|309.54|306.74|309.54|306.74|309.54|306.74|0
1642036430000|2022-01-13 01:13:50|309.6|306.8|309.66|306.86|309.66|306.86|309.6|306.8|0
1642036460000|2022-01-13 01:14:20|309.6|306.8|309.66|306.86|309.66|306.86|309.6|306.8|0
1642036470000|2022-01-13 01:14:30|309.54|306.74|309.54|306.74|309.54|306.74|309.54|306.74|0
1642036480000|2022-01-13 01:14:40|309.6|306.8|309.6|306.8|309.66|306.86|309.54|306.74|0
1642036490000|2022-01-13 01:14:50|309.54|306.74|309.54|306.74|309.54|306.74|309.54|306.74|0
1642036500000|2022-01-13 01:15:00|309.66|306.86|309.54|306.74|309.66|306.86|309.54|306.74|0
1642036510000|2022-01-13 01:15:10|309.41|306.61|309.48|306.68|309.48|306.68|309.41|306.61|0
1642036520000|2022-01-13 01:15:20|309.54|306.74|309.66|306.86|309.66|306.86|309.54|306.74|0
1642036530000|2022-01-13 01:15:30|309.6|306.8|309.91|307.11|309.91|307.11|309.6|306.8|0
1642036540000|2022-01-13 01:15:40|309.78|306.98|309.78|306.98|309.78|306.98|309.78|306.98|0
1642036550000|2022-01-13 01:15:50|309.66|306.86|309.78|306.98|309.78|306.98|309.66|306.86|0
1642036560000|2022-01-13 01:16:00|309.91|307.11|310.53|307.73|310.53|307.73|309.91|307.11|0
1642036570000|2022-01-13 01:16:10|310.4|307.6|310.28|307.48|310.4|307.6|310.28|307.48|0
1642036580000|2022-01-13 01:16:20|310.16|307.36|310.16|307.36|310.16|307.36|310.03|307.23|0
1642036600000|2022-01-13 01:16:40|310.28|307.48|310.28|307.48|310.28|307.48|310.28|307.48|0
1642036610000|2022-01-13 01:16:50|310.4|307.6|310.4|307.6|310.4|307.6|310.34|307.54|0
1642036630000|2022-01-13 01:17:10|310.28|307.48|310.28|307.48|310.28|307.48|310.28|307.48|0
1642036640000|2022-01-13 01:17:20|310.34|307.54|310.53|307.73|310.53|307.73|310.34|307.54|0
1642036650000|2022-01-13 01:17:30|310.47|307.67|310.59|307.79|310.59|307.79|310.47|307.67|0
1642036660000|2022-01-13 01:17:40|310.53|307.73|310.65|307.85|310.65|307.85|310.53|307.73|0
1642036670000|2022-01-13 01:17:50|310.53|307.73|310.53|307.73|310.53|307.73|310.53|307.73|0
1642036680000|2022-01-13 01:18:00|310.47|307.67|310.53|307.73|310.53|307.73|310.47|307.67|0
1642036690000|2022-01-13 01:18:10|310.4|307.6|310.4|307.6|310.47|307.67|310.4|307.6|0
1642036700000|2022-01-13 01:18:20|310.47|307.67|310.53|307.73|310.53|307.73|310.4|307.6|0
1642036710000|2022-01-13 01:18:30|310.4|307.6|310.47|307.67|310.53|307.73|310.4|307.6|0
1642036720000|2022-01-13 01:18:40|310.53|307.73|310.65|307.85|310.65|307.85|310.53|307.73|0
1642036730000|2022-01-13 01:18:50|310.59|307.79|310.53|307.73|310.59|307.79|310.53|307.73|0
1642036740000|2022-01-13 01:19:00|310.59|307.79|310.9|308.1|310.9|308.1|310.59|307.79|0
1642036750000|2022-01-13 01:19:10|310.78|307.98|310.78|307.98|310.9|308.1|310.78|307.98|0
1642036760000|2022-01-13 01:19:20|310.9|308.1|310.9|308.1|310.9|308.1|310.84|308.04|0
1642036780000|2022-01-13 01:19:40|310.77|307.97|310.65|307.85|310.77|307.97|310.65|307.85|0
1642036790000|2022-01-13 01:19:50|310.9|308.1|310.9|308.1|310.9|308.1|310.9|308.1|0
1642036800000|2022-01-13 01:20:00|311.02|308.22|310.9|308.1|311.02|308.22|310.9|308.1|0
1642036810000|2022-01-13 01:20:10|310.77|307.97|310.9|308.1|310.9|308.1|310.77|307.97|0
1642036820000|2022-01-13 01:20:20|310.77|307.97|310.65|307.85|310.77|307.97|310.65|307.85|0
1642036830000|2022-01-13 01:20:30|310.53|307.73|310.53|307.73|310.53|307.73|310.53|307.73|0
1642036840000|2022-01-13 01:20:40|310.47|307.67|310.53|307.73|310.53|307.73|310.4|307.6|0
1642036870000|2022-01-13 01:21:10|310.65|307.85|310.77|307.97|310.77|307.97|310.65|307.85|0
1642036880000|2022-01-13 01:21:20|310.84|308.04|310.9|308.1|310.9|308.1|310.84|308.04|0
1642036890000|2022-01-13 01:21:30|311.09|308.29|311.02|308.22|311.09|308.29|311.02|308.22|0
1642036900000|2022-01-13 01:21:40|310.9|308.1|310.9|308.1|310.9|308.1|310.9|308.1|0
1642036920000|2022-01-13 01:22:00|310.96|308.16|311.02|308.22|311.02|308.22|310.96|308.16|0
1642036930000|2022-01-13 01:22:10|310.96|308.16|310.9|308.1|310.96|308.16|310.9|308.1|0
1642036940000|2022-01-13 01:22:20|310.96|308.16|310.9|308.1|310.96|308.16|310.9|308.1|0
1642036950000|2022-01-13 01:22:30|311.02|308.22|310.96|308.16|311.02|308.22|310.9|308.1|0
1642036960000|2022-01-13 01:22:40|311.02|308.22|311.02|308.22|311.02|308.22|311.02|308.22|0
1642036980000|2022-01-13 01:23:00|311.15|308.35|311.02|308.22|311.15|308.35|311.02|308.22|0
1642036990000|2022-01-13 01:23:10|310.96|308.16|311.02|308.22|311.02|308.22|310.96|308.16|0
1642037000000|2022-01-13 01:23:20|310.9|308.1|310.9|308.1|310.9|308.1|310.9|308.1|0
1642037010000|2022-01-13 01:23:30|310.96|308.16|310.96|308.16|310.96|308.16|310.96|308.16|0
1642037020000|2022-01-13 01:23:40|311.02|308.22|310.9|308.1|311.02|308.22|310.9|308.1|0
1642037030000|2022-01-13 01:23:50|310.84|308.04|310.84|308.04|310.84|308.04|310.84|308.04|0
1642037040000|2022-01-13 01:24:00|310.9|308.1|310.9|308.1|310.9|308.1|310.9|308.1|0
1642037070000|2022-01-13 01:24:30|310.96|308.16|310.9|308.1|310.96|308.16|310.9|308.1|0
1642037090000|2022-01-13 01:24:50|311.02|308.22|310.9|308.1|311.02|308.22|310.9|308.1|0
1642037100000|2022-01-13 01:25:00|310.96|308.16|310.96|308.16|310.96|308.16|310.96|308.16|0
1642037110000|2022-01-13 01:25:10|311.02|308.22|311.02|308.22|311.02|308.22|311.02|308.22|0
1642037120000|2022-01-13 01:25:20|310.96|308.16|310.96|308.16|311.02|308.22|310.96|308.16|0
1642037130000|2022-01-13 01:25:30|311.02|308.22|311.09|308.29|311.09|308.29|311.02|308.22|0
1642037140000|2022-01-13 01:25:40|311.02|308.22|311.14|308.34|311.14|308.34|311.02|308.22|0
1642037150000|2022-01-13 01:25:50|311.02|308.22|310.9|308.1|311.02|308.22|310.9|308.1|0
1642037160000|2022-01-13 01:26:00|310.96|308.16|311.09|308.29|311.09|308.29|310.96|308.16|0
1642037170000|2022-01-13 01:26:10|311.02|308.22|311.14|308.34|311.14|308.34|311.02|308.22|0
1642037180000|2022-01-13 01:26:20|311.21|308.41|311.21|308.41|311.21|308.41|311.14|308.34|0
1642037190000|2022-01-13 01:26:30|311.14|308.34|311.02|308.22|311.14|308.34|311.02|308.22|0
1642037200000|2022-01-13 01:26:40|311.14|308.34|311.14|308.34|311.14|308.34|311.14|308.34|0
1642037210000|2022-01-13 01:26:50|311.02|308.22|311.08|308.28|311.08|308.28|311.02|308.22|0
1642037220000|2022-01-13 01:27:00|311.14|308.34|311.14|308.34|311.21|308.41|311.14|308.34|0
1642037260000|2022-01-13 01:27:40|311.02|308.22|310.9|308.1|311.02|308.22|310.9|308.1|0
1642037270000|2022-01-13 01:27:50|310.77|307.97|310.77|307.97|310.77|307.97|310.77|307.97|0
1642037280000|2022-01-13 01:28:00|310.9|308.1|310.9|308.1|310.9|308.1|310.9|308.1|0
1642037290000|2022-01-13 01:28:10|310.77|307.97|310.77|307.97|310.77|307.97|310.77|307.97|0
1642037310000|2022-01-13 01:28:30|310.65|307.85|310.52|307.72|310.65|307.85|310.52|307.72|0
1642037320000|2022-01-13 01:28:40|310.65|307.85|310.52|307.72|310.65|307.85|310.52|307.72|0
1642037330000|2022-01-13 01:28:50|310.65|307.85|310.71|307.91|310.71|307.91|310.65|307.85|0
1642037340000|2022-01-13 01:29:00|310.65|307.85|310.65|307.85|310.77|307.97|310.65|307.85|0
1642037350000|2022-01-13 01:29:10|310.77|307.97|310.9|308.1|310.9|308.1|310.71|307.91|0
1642037360000|2022-01-13 01:29:20|310.77|307.97|310.9|308.1|310.9|308.1|310.77|307.97|0
1642037370000|2022-01-13 01:29:30|310.77|307.97|310.71|307.91|310.77|307.97|310.71|307.91|0
1642037380000|2022-01-13 01:29:40|310.65|307.85|310.77|307.97|310.77|307.97|310.65|307.85|0
1642037400000|2022-01-13 01:30:00|310.71|307.91|310.77|307.97|310.77|307.97|310.65|307.85|0
1642037410000|2022-01-13 01:30:10|310.59|307.79|310.77|307.97|310.77|307.97|310.59|307.79|0
1642037420000|2022-01-13 01:30:20|310.71|307.91|310.65|307.85|310.71|307.91|310.65|307.85|0
1642037430000|2022-01-13 01:30:30|310.77|307.97|310.71|307.91|310.77|307.97|310.71|307.91|0
1642037440000|2022-01-13 01:30:40|310.65|307.85|310.77|307.97|310.77|307.97|310.65|307.85|0
1642037450000|2022-01-13 01:30:50|310.65|307.85|310.65|307.85|310.71|307.91|310.65|307.85|0
1642037460000|2022-01-13 01:31:00|310.77|307.97|310.71|307.91|310.77|307.97|310.71|307.91|0
1642037470000|2022-01-13 01:31:10|310.65|307.85|310.71|307.91|310.77|307.97|310.65|307.85|0
1642037480000|2022-01-13 01:31:20|310.77|307.97|310.77|307.97|310.77|307.97|310.77|307.97|0
1642037490000|2022-01-13 01:31:30|310.65|307.85|310.77|307.97|310.77|307.97|310.65|307.85|0
1642037500000|2022-01-13 01:31:40|310.71|307.91|310.65|307.85|310.71|307.91|310.65|307.85|0
1642037520000|2022-01-13 01:32:00|310.77|307.97|310.77|307.97|310.77|307.97|310.77|307.97|0
1642037530000|2022-01-13 01:32:10|310.65|307.85|310.65|307.85|310.77|307.97|310.65|307.85|0
1642037540000|2022-01-13 01:32:20|310.89|308.09|310.77|307.97|310.89|308.09|310.71|307.91|0
1642037550000|2022-01-13 01:32:30|310.89|308.09|310.83|308.03|310.89|308.09|310.83|308.03|0
1642037560000|2022-01-13 01:32:40|310.77|307.97|310.71|307.91|310.77|307.97|310.71|307.91|0
1642037570000|2022-01-13 01:32:50|310.77|307.97|310.65|307.85|310.77|307.97|310.65|307.85|0
1642037580000|2022-01-13 01:33:00|310.77|307.97|310.89|308.09|310.89|308.09|310.77|307.97|0
1642037590000|2022-01-13 01:33:10|311.02|308.22|311.02|308.22|311.08|308.28|311.02|308.22|0
1642037610000|2022-01-13 01:33:30|310.96|308.16|311.02|308.22|311.14|308.34|310.96|308.16|0
1642037640000|2022-01-13 01:34:00|311.14|308.34|311.39|308.59|311.39|308.59|311.14|308.34|0
1642037650000|2022-01-13 01:34:10|311.51|308.71|311.39|308.59|311.51|308.71|311.39|308.59|0
1642037660000|2022-01-13 01:34:20|311.45|308.65|311.64|308.84|311.64|308.84|311.45|308.65|0
1642037670000|2022-01-13 01:34:30|311.51|308.71|311.64|308.84|311.64|308.84|311.51|308.71|0
1642037680000|2022-01-13 01:34:40|311.51|308.71|311.45|308.65|311.51|308.71|311.45|308.65|0
1642037690000|2022-01-13 01:34:50|311.51|308.71|311.58|308.78|311.64|308.84|311.51|308.71|0
1642037700000|2022-01-13 01:35:00|311.51|308.71|312.01|309.21|312.01|309.21|311.51|308.71|0
1642037710000|2022-01-13 01:35:10|311.89|309.09|311.83|309.03|311.89|309.09|311.76|308.96|0
1642037720000|2022-01-13 01:35:20|311.76|308.96|311.7|308.9|311.76|308.96|311.64|308.84|0
1642037730000|2022-01-13 01:35:30|311.64|308.84|311.64|308.84|311.64|308.84|311.64|308.84|0
1642037740000|2022-01-13 01:35:40|311.51|308.71|311.51|308.71|311.51|308.71|311.51|308.71|0
1642037750000|2022-01-13 01:35:50|311.39|308.59|311.39|308.59|311.39|308.59|311.27|308.47|0
1642037760000|2022-01-13 01:36:00|311.33|308.53|311.26|308.46|311.33|308.53|311.26|308.46|0
1642037770000|2022-01-13 01:36:10|311.33|308.53|311.26|308.46|311.39|308.59|311.26|308.46|0
1642037780000|2022-01-13 01:36:20|311.14|308.34|311.26|308.46|311.26|308.46|311.14|308.34|0
1642037790000|2022-01-13 01:36:30|311.14|308.34|311.14|308.34|311.14|308.34|311.14|308.34|0
1642037800000|2022-01-13 01:36:40|311.21|308.41|311.14|308.34|311.26|308.46|311.14|308.34|0
1642037810000|2022-01-13 01:36:50|311.26|308.46|311.26|308.46|311.26|308.46|311.26|308.46|0
1642037820000|2022-01-13 01:37:00|311.2|308.4|311.14|308.34|311.2|308.4|311.14|308.34|0
1642037840000|2022-01-13 01:37:20|311.08|308.28|311.08|308.28|311.08|308.28|311.08|308.28|0
1642037850000|2022-01-13 01:37:30|311.02|308.22|311.02|308.22|311.02|308.22|310.89|308.09|0
1642037870000|2022-01-13 01:37:50|311.08|308.28|311.02|308.22|311.08|308.28|310.89|308.09|0
1642037880000|2022-01-13 01:38:00|310.89|308.09|310.96|308.16|310.96|308.16|310.89|308.09|0
1642037890000|2022-01-13 01:38:10|310.89|308.09|310.77|307.97|310.89|308.09|310.77|307.97|0
1642037900000|2022-01-13 01:38:20|310.89|308.09|310.77|307.97|310.89|308.09|310.77|307.97|0
1642037910000|2022-01-13 01:38:30|310.71|307.91|310.77|307.97|310.77|307.97|310.71|307.91|0
1642037920000|2022-01-13 01:38:40|310.71|307.91|310.77|307.97|310.77|307.97|310.71|307.91|0
1642037940000|2022-01-13 01:39:00|310.83|308.03|311.02|308.22|311.02|308.22|310.77|307.97|0
1642037950000|2022-01-13 01:39:10|311.08|308.28|311.02|308.22|311.08|308.28|310.89|308.09|0
1642037960000|2022-01-13 01:39:20|310.96|308.16|311.14|308.34|311.14|308.34|310.89|308.09|0
1642037970000|2022-01-13 01:39:30|311.2|308.4|311.26|308.46|311.26|308.46|311.2|308.4|0
1642037980000|2022-01-13 01:39:40|311.39|308.59|311.26|308.46|311.39|308.59|311.26|308.46|0
1642037990000|2022-01-13 01:39:50|311.33|308.53|311.26|308.46|311.33|308.53|311.26|308.46|0
1642038000000|2022-01-13 01:40:00|311.14|308.34|312.01|309.21|312.01|309.21|311.14|308.34|0
1642038010000|2022-01-13 01:40:10|311.88|309.08|311.88|309.08|311.88|309.08|311.76|308.96|0
1642038020000|2022-01-13 01:40:20|311.95|309.15|312.01|309.21|312.01|309.21|311.88|309.08|0
1642038030000|2022-01-13 01:40:30|312.26|309.46|312.38|309.58|312.38|309.58|312.26|309.46|0
1642038040000|2022-01-13 01:40:40|312.26|309.46|312.26|309.46|312.26|309.46|312.26|309.46|0
1642038050000|2022-01-13 01:40:50|312.13|309.33|312.26|309.46|312.26|309.46|312.13|309.33|0
1642038060000|2022-01-13 01:41:00|312.13|309.33|312.13|309.33|312.13|309.33|312.01|309.21|0
1642038080000|2022-01-13 01:41:20|312.07|309.27|312.01|309.21|312.13|309.33|312.01|309.21|0
1642038090000|2022-01-13 01:41:30|312.07|309.27|312.13|309.33|312.13|309.33|312.07|309.27|0
1642038100000|2022-01-13 01:41:40|312.2|309.4|312.26|309.46|312.26|309.46|312.2|309.4|0
1642038110000|2022-01-13 01:41:50|312.38|309.58|312.32|309.52|312.38|309.58|312.26|309.46|0
1642038120000|2022-01-13 01:42:00|312.26|309.46|312.01|309.21|312.26|309.46|312.01|309.21|0
1642038130000|2022-01-13 01:42:10|312.13|309.33|312.13|309.33|312.13|309.33|312.13|309.33|0
1642038140000|2022-01-13 01:42:20|312.01|309.21|312.13|309.33|312.13|309.33|311.88|309.08|0
1642038150000|2022-01-13 01:42:30|312.01|309.21|312.01|309.21|312.01|309.21|311.88|309.08|0
1642038160000|2022-01-13 01:42:40|312.07|309.27|312.01|309.21|312.07|309.27|312.01|309.21|0
1642038170000|2022-01-13 01:42:50|312.13|309.33|312.13|309.33|312.13|309.33|312.13|309.33|0
1642038180000|2022-01-13 01:43:00|312.07|309.27|312.13|309.33|312.13|309.33|312.07|309.27|0
1642038190000|2022-01-13 01:43:10|312.26|309.46|312.26|309.46|312.38|309.58|312.26|309.46|0
1642038200000|2022-01-13 01:43:20|312.13|309.33|312.26|309.46|312.26|309.46|312.13|309.33|0
1642038210000|2022-01-13 01:43:30|312.13|309.33|312.26|309.46|312.26|309.46|312.13|309.33|0
1642038220000|2022-01-13 01:43:40|312.32|309.52|312.26|309.46|312.32|309.52|312.26|309.46|0
1642038230000|2022-01-13 01:43:50|312.38|309.58|312.38|309.58|312.38|309.58|312.38|309.58|0
1642038240000|2022-01-13 01:44:00|312.26|309.46|312.13|309.33|312.26|309.46|312.13|309.33|0
1642038250000|2022-01-13 01:44:10|312.01|309.21|312.01|309.21|312.01|309.21|312.01|309.21|0
1642038260000|2022-01-13 01:44:20|312.07|309.27|312.07|309.27|312.07|309.27|312.07|309.27|0
1642038270000|2022-01-13 01:44:30|312.01|309.21|312.13|309.33|312.13|309.33|312.01|309.21|0
1642038280000|2022-01-13 01:44:40|312.01|309.21|312.13|309.33|312.13|309.33|312.01|309.21|0
1642038290000|2022-01-13 01:44:50|312.01|309.21|312.01|309.21|312.01|309.21|312.01|309.21|0
1642038300000|2022-01-13 01:45:00|312.13|309.33|312.01|309.21|312.13|309.33|312.01|309.21|0
1642038310000|2022-01-13 01:45:10|312.26|309.46|312.51|309.71|312.51|309.71|312.26|309.46|0
1642038320000|2022-01-13 01:45:20|312.38|309.58|312.38|309.58|312.51|309.71|312.38|309.58|0
1642038330000|2022-01-13 01:45:30|312.51|309.71|312.51|309.71|312.63|309.83|312.51|309.71|0
1642038340000|2022-01-13 01:45:40|312.38|309.58|312.51|309.71|312.51|309.71|312.38|309.58|0
1642038360000|2022-01-13 01:46:00|312.38|309.58|312.38|309.58|312.38|309.58|312.38|309.58|0
1642038370000|2022-01-13 01:46:10|312.51|309.71|312.63|309.83|312.63|309.83|312.51|309.71|0
1642038380000|2022-01-13 01:46:20|312.51|309.71|312.51|309.71|312.51|309.71|312.51|309.71|0
1642038390000|2022-01-13 01:46:30|312.57|309.77|312.63|309.83|312.63|309.83|312.5|309.7|0
1642038400000|2022-01-13 01:46:40|312.69|309.89|312.75|309.95|312.75|309.95|312.69|309.89|0
1642038410000|2022-01-13 01:46:50|312.88|310.08|312.88|310.08|312.88|310.08|312.88|310.08|0
1642038420000|2022-01-13 01:47:00|313|310.2|313|310.2|313.13|310.33|313|310.2|0
1642038430000|2022-01-13 01:47:10|312.88|310.08|312.75|309.95|312.88|310.08|312.75|309.95|0
1642038440000|2022-01-13 01:47:20|312.88|310.08|312.75|309.95|312.88|310.08|312.75|309.95|0
1642038450000|2022-01-13 01:47:30|312.88|310.08|312.88|310.08|312.88|310.08|312.88|310.08|0
1642038470000|2022-01-13 01:47:50|313|310.2|312.94|310.14|313|310.2|312.88|310.08|0
1642038480000|2022-01-13 01:48:00|313|310.2|313|310.2|313|310.2|313|310.2|0
1642038500000|2022-01-13 01:48:20|313.13|310.33|313.13|310.33|313.13|310.33|313.13|310.33|0
1642038510000|2022-01-13 01:48:30|313|310.2|312.88|310.08|313|310.2|312.88|310.08|0
1642038530000|2022-01-13 01:48:50|312.75|309.95|312.88|310.08|312.88|310.08|312.75|309.95|0
1642038540000|2022-01-13 01:49:00|312.75|309.95|312.63|309.83|312.75|309.95|312.63|309.83|0
1642038550000|2022-01-13 01:49:10|312.75|309.95|312.75|309.95|312.75|309.95|312.75|309.95|0
1642038570000|2022-01-13 01:49:30|312.88|310.08|312.88|310.08|312.88|310.08|312.88|310.08|0
1642038580000|2022-01-13 01:49:40|312.75|309.95|312.75|309.95|312.75|309.95|312.75|309.95|0
1642038590000|2022-01-13 01:49:50|312.82|310.02|312.88|310.08|312.88|310.08|312.75|309.95|0
1642038600000|2022-01-13 01:50:00|313|310.2|313|310.2|313.07|310.27|313|310.2|0
1642038620000|2022-01-13 01:50:20|313.07|310.27|313|310.2|313.07|310.27|313|310.2|0
1642038650000|2022-01-13 01:50:50|313.13|310.33|313.13|310.33|313.13|310.33|313.13|310.33|0
1642038660000|2022-01-13 01:51:00|313|310.2|313|310.2|313.13|310.33|313|310.2|0
1642038670000|2022-01-13 01:51:10|312.88|310.08|313|310.2|313|310.2|312.88|310.08|0
1642038680000|2022-01-13 01:51:20|312.88|310.08|313|310.2|313|310.2|312.88|310.08|0
1642038690000|2022-01-13 01:51:30|313.13|310.33|313.13|310.33|313.13|310.33|313.13|310.33|0
1642038730000|2022-01-13 01:52:10|313.38|310.58|313.5|310.7|313.63|310.83|313.38|310.58|0
1642038740000|2022-01-13 01:52:20|313.57|310.77|313.5|310.7|313.57|310.77|313.5|310.7|0
1642038750000|2022-01-13 01:52:30|313.38|310.58|313.13|310.33|313.38|310.58|313.13|310.33|0
1642038760000|2022-01-13 01:52:40|313|310.2|313|310.2|313|310.2|313|310.2|0
1642038770000|2022-01-13 01:52:50|313.13|310.33|313.13|310.33|313.25|310.45|313.13|310.33|0
1642038780000|2022-01-13 01:53:00|313.25|310.45|313.25|310.45|313.25|310.45|313.25|310.45|0
1642038790000|2022-01-13 01:53:10|313.32|310.52|313.25|310.45|313.32|310.52|313.25|310.45|0
1642038800000|2022-01-13 01:53:20|313.38|310.58|313.5|310.7|313.5|310.7|313.38|310.58|0
1642038810000|2022-01-13 01:53:30|313.62|310.82|313.5|310.7|313.62|310.82|313.5|310.7|0
1642038840000|2022-01-13 01:54:00|313.62|310.82|313.75|310.95|313.75|310.95|313.62|310.82|0
1642038850000|2022-01-13 01:54:10|313.87|311.07|313.75|310.95|313.87|311.07|313.75|310.95|0
1642038860000|2022-01-13 01:54:20|313.81|311.01|313.75|310.95|313.81|311.01|313.75|310.95|0
1642038870000|2022-01-13 01:54:30|313.87|311.07|313.75|310.95|313.87|311.07|313.75|310.95|0
1642038880000|2022-01-13 01:54:40|313.62|310.82|314|311.2|314|311.2|313.62|310.82|0
1642038890000|2022-01-13 01:54:50|313.87|311.07|313.75|310.95|313.87|311.07|313.75|310.95|0
1642038900000|2022-01-13 01:55:00|314.25|311.45|314.25|311.45|314.25|311.45|314.19|311.39|0
1642038910000|2022-01-13 01:55:10|314.37|311.57|314.37|311.57|314.37|311.57|314.25|311.45|0
1642038920000|2022-01-13 01:55:20|314.5|311.7|314.25|311.45|314.5|311.7|314.25|311.45|0
1642038930000|2022-01-13 01:55:30|314.37|311.57|314.25|311.45|314.37|311.57|314.25|311.45|0
1642038940000|2022-01-13 01:55:40|314.12|311.32|314|311.2|314.12|311.32|314|311.2|0
1642038950000|2022-01-13 01:55:50|314.12|311.32|314.5|311.7|314.5|311.7|314.12|311.32|0
1642038960000|2022-01-13 01:56:00|314.56|311.76|315.25|312.45|315.25|312.45|314.56|311.76|0
1642038970000|2022-01-13 01:56:10|315.38|312.58|315|312.2|315.38|312.58|315|312.2|0
1642038980000|2022-01-13 01:56:20|315.13|312.33|315.25|312.45|315.25|312.45|315.13|312.33|0
1642038990000|2022-01-13 01:56:30|315.38|312.58|315.25|312.45|315.38|312.58|315.25|312.45|0
1642039000000|2022-01-13 01:56:40|315.38|312.58|315.38|312.58|315.38|312.58|315.38|312.58|0
1642039010000|2022-01-13 01:56:50|315.25|312.45|315.38|312.58|315.38|312.58|315.25|312.45|0
1642039020000|2022-01-13 01:57:00|315.5|312.7|315.38|312.58|315.63|312.83|315.38|312.58|0
1642039030000|2022-01-13 01:57:10|315.25|312.45|315|312.2|315.25|312.45|315|312.2|0
1642039040000|2022-01-13 01:57:20|314.87|312.07|314.75|311.95|314.87|312.07|314.75|311.95|0
1642039050000|2022-01-13 01:57:30|314.87|312.07|314.87|312.07|315.12|312.32|314.87|312.07|0
1642039060000|2022-01-13 01:57:40|314.75|311.95|314.87|312.07|314.87|312.07|314.75|311.95|0
1642039070000|2022-01-13 01:57:50|315|312.2|314.87|312.07|315|312.2|314.87|312.07|0
1642039080000|2022-01-13 01:58:00|315|312.2|315.25|312.45|315.25|312.45|315|312.2|0
1642039090000|2022-01-13 01:58:10|315.5|312.7|315.38|312.58|315.5|312.7|315.38|312.58|0
1642039100000|2022-01-13 01:58:20|315.5|312.7|315.88|313.08|315.88|313.08|315.5|312.7|0
1642039110000|2022-01-13 01:58:30|315.75|312.95|316.51|313.71|316.51|313.71|315.75|312.95|0
1642039120000|2022-01-13 01:58:40|316.38|313.58|316.38|313.58|316.57|313.77|316.38|313.58|0
1642039130000|2022-01-13 01:58:50|316.63|313.83|316.5|313.7|316.63|313.83|316.5|313.7|0
1642039140000|2022-01-13 01:59:00|316.82|314.02|316.38|313.58|316.82|314.02|316.38|313.58|0
1642039150000|2022-01-13 01:59:10|316.13|313.33|316|313.2|316.13|313.33|316|313.2|0
1642039160000|2022-01-13 01:59:20|316.13|313.33|316.63|313.83|316.63|313.83|316.13|313.33|0
1642039170000|2022-01-13 01:59:30|316.5|313.7|316.38|313.58|316.5|313.7|316.25|313.45|0
1642039180000|2022-01-13 01:59:40|316.25|313.45|316.13|313.33|316.25|313.45|316.13|313.33|0
1642039190000|2022-01-13 01:59:50|316|313.2|316.13|313.33|316.13|313.33|315.88|313.08|0
1642039200000|2022-01-13 02:00:00|316|313.2|315.75|312.95|316|313.2|315.75|312.95|0
1642039210000|2022-01-13 02:00:10|315.63|312.83|315.75|312.95|315.75|312.95|315.63|312.83|0
1642039220000|2022-01-13 02:00:20|315.63|312.83|315.63|312.83|315.75|312.95|315.63|312.83|0
1642039230000|2022-01-13 02:00:30|315.5|312.7|315.37|312.57|315.5|312.7|315.37|312.57|0
1642039240000|2022-01-13 02:00:40|315.25|312.45|315.25|312.45|315.25|312.45|315.25|312.45|0
1642039250000|2022-01-13 02:00:50|315.12|312.32|315.25|312.45|315.37|312.57|315.12|312.32|0
1642039260000|2022-01-13 02:01:00|315.31|312.51|315.37|312.57|315.37|312.57|315.31|312.51|0
1642039270000|2022-01-13 02:01:10|315.25|312.45|315.25|312.45|315.37|312.57|315.25|312.45|0
1642039280000|2022-01-13 02:01:20|315.37|312.57|315.31|312.51|315.37|312.57|315.25|312.45|0
1642039290000|2022-01-13 02:01:30|315.25|312.45|315.25|312.45|315.37|312.57|315.25|312.45|0
1642039300000|2022-01-13 02:01:40|315.31|312.51|315.25|312.45|315.31|312.51|315.25|312.45|0
1642039310000|2022-01-13 02:01:50|315.31|312.51|315.25|312.45|315.31|312.51|315.25|312.45|0
1642039320000|2022-01-13 02:02:00|315.37|312.57|315.37|312.57|315.37|312.57|315.25|312.45|0
1642039330000|2022-01-13 02:02:10|315.25|312.45|315.25|312.45|315.37|312.57|315.25|312.45|0
1642039340000|2022-01-13 02:02:20|315.12|312.32|315|312.2|315.12|312.32|315|312.2|0
1642039360000|2022-01-13 02:02:40|315.12|312.32|315.12|312.32|315.12|312.32|315.12|312.32|0
1642039370000|2022-01-13 02:02:50|315.19|312.39|315.25|312.45|315.25|312.45|315.19|312.39|0
1642039380000|2022-01-13 02:03:00|315.31|312.51|315.37|312.57|315.37|312.57|315.31|312.51|0
1642039390000|2022-01-13 02:03:10|315.25|312.45|315.12|312.32|315.25|312.45|315.12|312.32|0
1642039400000|2022-01-13 02:03:20|315|312.2|315|312.2|315|312.2|315|312.2|0
1642039410000|2022-01-13 02:03:30|314.75|311.95|314.87|312.07|314.87|312.07|314.75|311.95|0
1642039420000|2022-01-13 02:03:40|315|312.2|314.75|311.95|315|312.2|314.75|311.95|0
1642039430000|2022-01-13 02:03:50|314.87|312.07|315|312.2|315|312.2|314.87|312.07|0
1642039450000|2022-01-13 02:04:10|314.87|312.07|314.87|312.07|314.87|312.07|314.87|312.07|0
1642039490000|2022-01-13 02:04:50|315|312.2|314.87|312.07|315|312.2|314.87|312.07|0
1642039500000|2022-01-13 02:05:00|314.94|312.14|315.12|312.32|315.12|312.32|314.94|312.14|0
1642039530000|2022-01-13 02:05:30|315|312.2|315|312.2|315|312.2|315|312.2|0
1642039540000|2022-01-13 02:05:40|315.12|312.32|315|312.2|315.12|312.32|315|312.2|0
1642039550000|2022-01-13 02:05:50|314.87|312.07|315|312.2|315|312.2|314.87|312.07|0
1642039570000|2022-01-13 02:06:10|314.87|312.07|314.87|312.07|314.87|312.07|314.75|311.95|0
1642039580000|2022-01-13 02:06:20|314.81|312.01|314.75|311.95|314.87|312.07|314.75|311.95|0
1642039590000|2022-01-13 02:06:30|314.81|312.01|314.81|312.01|314.81|312.01|314.75|311.95|0
1642039600000|2022-01-13 02:06:40|314.75|311.95|314.87|312.07|314.87|312.07|314.75|311.95|0
1642039610000|2022-01-13 02:06:50|314.81|312.01|314.75|311.95|314.81|312.01|314.75|311.95|0
1642039620000|2022-01-13 02:07:00|314.87|312.07|315|312.2|315|312.2|314.87|312.07|0
1642039630000|2022-01-13 02:07:10|314.87|312.07|314.87|312.07|315|312.2|314.87|312.07|0
1642039640000|2022-01-13 02:07:20|314.81|312.01|314.81|312.01|314.81|312.01|314.81|312.01|0
1642039650000|2022-01-13 02:07:30|314.87|312.07|314.87|312.07|314.87|312.07|314.87|312.07|0
1642039690000|2022-01-13 02:08:10|314.74|311.94|314.74|311.94|314.74|311.94|314.74|311.94|0
1642039710000|2022-01-13 02:08:30|314.81|312.01|314.87|312.07|314.87|312.07|314.74|311.94|0
1642039720000|2022-01-13 02:08:40|315|312.2|314.99|312.19|315|312.2|314.99|312.19|0
1642039740000|2022-01-13 02:09:00|314.87|312.07|314.93|312.13|314.93|312.13|314.87|312.07|0
1642039750000|2022-01-13 02:09:10|314.87|312.07|314.99|312.19|314.99|312.19|314.87|312.07|0
1642039760000|2022-01-13 02:09:20|315.06|312.26|315.12|312.32|315.12|312.32|315.06|312.26|0
1642039770000|2022-01-13 02:09:30|314.99|312.19|314.99|312.19|314.99|312.19|314.99|312.19|0
1642039780000|2022-01-13 02:09:40|315.12|312.32|314.87|312.07|315.12|312.32|314.87|312.07|0
1642039790000|2022-01-13 02:09:50|314.81|312.01|314.87|312.07|314.87|312.07|314.81|312.01|0
1642039800000|2022-01-13 02:10:00|314.99|312.19|314.87|312.07|314.99|312.19|314.87|312.07|0
1642039810000|2022-01-13 02:10:10|314.81|312.01|314.49|311.69|314.81|312.01|314.49|311.69|0
1642039820000|2022-01-13 02:10:20|314.62|311.82|314.74|311.94|314.74|311.94|314.62|311.82|0
1642039830000|2022-01-13 02:10:30|314.62|311.82|314.62|311.82|314.62|311.82|314.62|311.82|0
1642039840000|2022-01-13 02:10:40|314.49|311.69|314.62|311.82|314.62|311.82|314.49|311.69|0
1642039850000|2022-01-13 02:10:50|314.49|311.69|314.49|311.69|314.49|311.69|314.49|311.69|0
1642039870000|2022-01-13 02:11:10|314.24|311.44|314.37|311.57|314.37|311.57|314.24|311.44|0
1642039880000|2022-01-13 02:11:20|314.49|311.69|314.43|311.63|314.49|311.69|314.37|311.57|0
1642039890000|2022-01-13 02:11:30|314.49|311.69|314.37|311.57|314.49|311.69|314.37|311.57|0
1642039900000|2022-01-13 02:11:40|314.49|311.69|314.37|311.57|314.49|311.69|314.37|311.57|0
1642039910000|2022-01-13 02:11:50|314.43|311.63|314.37|311.57|314.43|311.63|314.37|311.57|0
1642039920000|2022-01-13 02:12:00|314.49|311.69|314.37|311.57|314.49|311.69|314.37|311.57|0
1642039930000|2022-01-13 02:12:10|314.31|311.51|314.37|311.57|314.37|311.57|314.24|311.44|0
1642039950000|2022-01-13 02:12:30|314.49|311.69|314.49|311.69|314.49|311.69|314.37|311.57|0
1642039960000|2022-01-13 02:12:40|314.37|311.57|314.37|311.57|314.37|311.57|314.37|311.57|0
1642039970000|2022-01-13 02:12:50|314.31|311.51|314.37|311.57|314.37|311.57|314.24|311.44|0
1642039980000|2022-01-13 02:13:00|314.24|311.44|314.37|311.57|314.37|311.57|314.24|311.44|0
1642039990000|2022-01-13 02:13:10|314.24|311.44|314.24|311.44|314.24|311.44|314.24|311.44|0
1642040000000|2022-01-13 02:13:20|314.12|311.32|314.12|311.32|314.12|311.32|314.12|311.32|0
1642040010000|2022-01-13 02:13:30|314.24|311.44|314.37|311.57|314.37|311.57|314.24|311.44|0
1642040020000|2022-01-13 02:13:40|314.24|311.44|314.24|311.44|314.24|311.44|314.24|311.44|0
1642040030000|2022-01-13 02:13:50|314.37|311.57|314.24|311.44|314.37|311.57|314.24|311.44|0
1642040040000|2022-01-13 02:14:00|314.12|311.32|314.12|311.32|314.12|311.32|314.12|311.32|0
1642040050000|2022-01-13 02:14:10|313.99|311.19|314.06|311.26|314.12|311.32|313.99|311.19|0
1642040060000|2022-01-13 02:14:20|314.12|311.32|313.99|311.19|314.12|311.32|313.99|311.19|0
1642040070000|2022-01-13 02:14:30|314.06|311.26|313.99|311.19|314.12|311.32|313.99|311.19|0
1642040080000|2022-01-13 02:14:40|314.06|311.26|313.99|311.19|314.06|311.26|313.99|311.19|0
1642040090000|2022-01-13 02:14:50|314.12|311.32|313.99|311.19|314.12|311.32|313.99|311.19|0
1642040100000|2022-01-13 02:15:00|313.87|311.07|314.24|311.44|314.24|311.44|313.87|311.07|0
1642040110000|2022-01-13 02:15:10|314.12|311.32|314.24|311.44|314.37|311.57|314.12|311.32|0
1642040120000|2022-01-13 02:15:20|314.37|311.57|314.37|311.57|314.37|311.57|314.37|311.57|0
1642040130000|2022-01-13 02:15:30|314.12|311.32|314.12|311.32|314.12|311.32|314.12|311.32|0
1642040150000|2022-01-13 02:15:50|314.18|311.38|314.12|311.32|314.24|311.44|314.12|311.32|0
1642040160000|2022-01-13 02:16:00|314.24|311.44|314.24|311.44|314.24|311.44|314.24|311.44|0
1642040170000|2022-01-13 02:16:10|314.18|311.38|314.12|311.32|314.18|311.38|314.12|311.32|0
1642040180000|2022-01-13 02:16:20|313.99|311.19|313.99|311.19|313.99|311.19|313.99|311.19|0
1642040200000|2022-01-13 02:16:40|313.93|311.13|313.74|310.94|313.93|311.13|313.74|310.94|0
1642040210000|2022-01-13 02:16:50|313.62|310.82|313.37|310.57|313.62|310.82|313.37|310.57|0
1642040220000|2022-01-13 02:17:00|313.49|310.69|313.49|310.69|313.49|310.69|313.49|310.69|0
1642040250000|2022-01-13 02:17:30|313.62|310.82|313.49|310.69|313.62|310.82|313.49|310.69|0
1642040260000|2022-01-13 02:17:40|313.62|310.82|313.62|310.82|313.62|310.82|313.62|310.82|0
1642040270000|2022-01-13 02:17:50|313.49|310.69|313.49|310.69|313.49|310.69|313.49|310.69|0
1642040280000|2022-01-13 02:18:00|313.56|310.76|313.62|310.82|313.62|310.82|313.49|310.69|0
1642040300000|2022-01-13 02:18:20|313.74|310.94|313.68|310.88|313.74|310.94|313.68|310.88|0
1642040310000|2022-01-13 02:18:30|313.74|310.94|313.74|310.94|313.74|310.94|313.61|310.81|0
1642040320000|2022-01-13 02:18:40|313.61|310.81|313.61|310.81|313.74|310.94|313.61|310.81|0
1642040330000|2022-01-13 02:18:50|313.86|311.06|313.99|311.19|313.99|311.19|313.86|311.06|0
1642040350000|2022-01-13 02:19:10|314.11|311.31|314.24|311.44|314.24|311.44|314.11|311.31|0
1642040370000|2022-01-13 02:19:30|314.36|311.56|314.24|311.44|314.36|311.56|314.24|311.44|0
1642040380000|2022-01-13 02:19:40|314.11|311.31|314.11|311.31|314.11|311.31|314.11|311.31|0
1642040400000|2022-01-13 02:20:00|314.05|311.25|313.99|311.19|314.11|311.31|313.99|311.19|0
1642040410000|2022-01-13 02:20:10|314.05|311.25|313.99|311.19|314.05|311.25|313.99|311.19|0
1642040420000|2022-01-13 02:20:20|314.11|311.31|313.99|311.19|314.11|311.31|313.99|311.19|0
1642040460000|2022-01-13 02:21:00|314.11|311.31|314.11|311.31|314.18|311.38|314.11|311.31|0
1642040470000|2022-01-13 02:21:10|313.99|311.19|314.11|311.31|314.11|311.31|313.99|311.19|0
1642040510000|2022-01-13 02:21:50|314.24|311.44|314.24|311.44|314.24|311.44|314.24|311.44|0
1642040520000|2022-01-13 02:22:00|314.11|311.31|314.11|311.31|314.11|311.31|314.11|311.31|0
1642040530000|2022-01-13 02:22:10|313.99|311.19|313.99|311.19|313.99|311.19|313.99|311.19|0
1642040540000|2022-01-13 02:22:20|314.05|311.25|314.11|311.31|314.11|311.31|314.05|311.25|0
1642040550000|2022-01-13 02:22:30|314.24|311.44|314.11|311.31|314.24|311.44|314.11|311.31|0
1642040560000|2022-01-13 02:22:40|314.24|311.44|314.49|311.69|314.49|311.69|314.24|311.44|0
1642040570000|2022-01-13 02:22:50|314.55|311.75|314.61|311.81|314.61|311.81|314.55|311.75|0
1642040580000|2022-01-13 02:23:00|314.49|311.69|314.61|311.81|314.61|311.81|314.49|311.69|0
1642040590000|2022-01-13 02:23:10|314.55|311.75|314.49|311.69|314.55|311.75|314.49|311.69|0
1642040600000|2022-01-13 02:23:20|314.43|311.63|314.43|311.63|314.49|311.69|314.43|311.63|0
1642040610000|2022-01-13 02:23:30|314.49|311.69|314.49|311.69|314.49|311.69|314.49|311.69|0
1642040620000|2022-01-13 02:23:40|314.61|311.81|314.61|311.81|314.61|311.81|314.61|311.81|0
1642040630000|2022-01-13 02:23:50|314.49|311.69|314.49|311.69|314.49|311.69|314.49|311.69|0
1642040640000|2022-01-13 02:24:00|314.43|311.63|314.43|311.63|314.43|311.63|314.43|311.63|0
1642040650000|2022-01-13 02:24:10|314.36|311.56|314.36|311.56|314.36|311.56|314.36|311.56|0
1642040660000|2022-01-13 02:24:20|314.24|311.44|314.11|311.31|314.24|311.44|314.11|311.31|0
1642040670000|2022-01-13 02:24:30|313.99|311.19|313.93|311.13|313.99|311.19|313.93|311.13|0
1642040680000|2022-01-13 02:24:40|313.99|311.19|313.86|311.06|313.99|311.19|313.86|311.06|0
1642040700000|2022-01-13 02:25:00|313.99|311.19|313.99|311.19|313.99|311.19|313.99|311.19|0
1642040720000|2022-01-13 02:25:20|313.86|311.06|313.86|311.06|313.86|311.06|313.86|311.06|0
1642040730000|2022-01-13 02:25:30|313.8|311|313.74|310.94|313.86|311.06|313.74|310.94|0
1642040750000|2022-01-13 02:25:50|313.61|310.81|313.61|310.81|313.61|310.81|313.61|310.81|0
1642040760000|2022-01-13 02:26:00|313.68|310.88|313.74|310.94|313.74|310.94|313.61|310.81|0
1642040790000|2022-01-13 02:26:30|313.86|311.06|313.8|311|313.86|311.06|313.74|310.94|0
1642040800000|2022-01-13 02:26:40|313.74|310.94|313.74|310.94|313.74|310.94|313.61|310.81|0
1642040810000|2022-01-13 02:26:50|313.68|310.88|313.74|310.94|313.74|310.94|313.68|310.88|0
1642040820000|2022-01-13 02:27:00|313.86|311.06|313.61|310.81|313.86|311.06|313.61|310.81|0
1642040830000|2022-01-13 02:27:10|313.74|310.94|313.74|310.94|313.86|311.06|313.74|310.94|0
1642040840000|2022-01-13 02:27:20|313.86|311.06|313.86|311.06|313.86|311.06|313.74|310.94|0
1642040850000|2022-01-13 02:27:30|313.99|311.19|313.99|311.19|313.99|311.19|313.99|311.19|0
1642040860000|2022-01-13 02:27:40|313.93|311.13|313.99|311.19|313.99|311.19|313.93|311.13|0
1642040870000|2022-01-13 02:27:50|313.86|311.06|313.93|311.13|313.93|311.13|313.86|311.06|0
1642040880000|2022-01-13 02:28:00|313.86|311.06|313.86|311.06|313.86|311.06|313.86|311.06|0
1642040890000|2022-01-13 02:28:10|313.8|311|313.74|310.94|313.86|311.06|313.74|310.94|0
1642040910000|2022-01-13 02:28:30|313.61|310.81|313.61|310.81|313.61|310.81|313.61|310.81|0
1642040950000|2022-01-13 02:29:10|313.49|310.69|313.49|310.69|313.49|310.69|313.49|310.69|0
1642040960000|2022-01-13 02:29:20|313.55|310.75|313.61|310.81|313.61|310.81|313.55|310.75|0
1642040970000|2022-01-13 02:29:30|313.49|310.69|313.55|310.75|313.61|310.81|313.49|310.69|0
1642040980000|2022-01-13 02:29:40|313.49|310.69|313.61|310.81|313.61|310.81|313.49|310.69|0
1642040990000|2022-01-13 02:29:50|313.74|310.94|313.68|310.88|313.74|310.94|313.68|310.88|0
1642041000000|2022-01-13 02:30:00|313.61|310.81|313.43|310.63|313.61|310.81|313.43|310.63|0
1642041010000|2022-01-13 02:30:10|313.49|310.69|313.49|310.69|313.55|310.75|313.49|310.69|0
1642041020000|2022-01-13 02:30:20|313.55|310.75|313.49|310.69|313.55|310.75|313.49|310.69|0
1642041030000|2022-01-13 02:30:30|313.36|310.56|313.24|310.44|313.36|310.56|313.24|310.44|0
1642041040000|2022-01-13 02:30:40|313.11|310.31|313.24|310.44|313.24|310.44|313.11|310.31|0
1642041050000|2022-01-13 02:30:50|313.11|310.31|313.3|310.5|313.3|310.5|313.11|310.31|0
1642041060000|2022-01-13 02:31:00|313.24|310.44|313.11|310.31|313.24|310.44|313.11|310.31|0
1642041070000|2022-01-13 02:31:10|313.24|310.44|313.24|310.44|313.24|310.44|313.24|310.44|0
1642041080000|2022-01-13 02:31:20|313.11|310.31|313.11|310.31|313.11|310.31|313.11|310.31|0
1642041090000|2022-01-13 02:31:30|313.24|310.44|313.24|310.44|313.24|310.44|313.24|310.44|0
1642041100000|2022-01-13 02:31:40|313.36|310.56|313.36|310.56|313.36|310.56|313.36|310.56|0
1642041110000|2022-01-13 02:31:50|313.48|310.68|313.61|310.81|313.61|310.81|313.48|310.68|0
1642041120000|2022-01-13 02:32:00|313.55|310.75|313.48|310.68|313.61|310.81|313.48|310.68|0
1642041140000|2022-01-13 02:32:20|313.36|310.56|313.36|310.56|313.36|310.56|313.36|310.56|0
1642041150000|2022-01-13 02:32:30|313.42|310.62|313.48|310.68|313.48|310.68|313.42|310.62|0
1642041160000|2022-01-13 02:32:40|313.42|310.62|313.48|310.68|313.48|310.68|313.42|310.62|0
1642041170000|2022-01-13 02:32:50|313.42|310.62|313.48|310.68|313.48|310.68|313.42|310.62|0
1642041180000|2022-01-13 02:33:00|313.61|310.81|313.48|310.68|313.61|310.81|313.48|310.68|0
1642041240000|2022-01-13 02:34:00|313.42|310.62|313.42|310.62|313.48|310.68|313.42|310.62|0
1642041250000|2022-01-13 02:34:10|313.48|310.68|313.55|310.75|313.55|310.75|313.48|310.68|0
1642041260000|2022-01-13 02:34:20|313.61|310.81|313.61|310.81|313.61|310.81|313.61|310.81|0
1642041270000|2022-01-13 02:34:30|313.48|310.68|313.61|310.81|313.61|310.81|313.48|310.68|0
1642041280000|2022-01-13 02:34:40|313.73|310.93|313.73|310.93|313.73|310.93|313.73|310.93|0
1642041300000|2022-01-13 02:35:00|313.61|310.81|313.73|310.93|313.73|310.93|313.61|310.81|0
1642041310000|2022-01-13 02:35:10|313.61|310.81|313.48|310.68|313.61|310.81|313.48|310.68|0
1642041330000|2022-01-13 02:35:30|313.61|310.81|313.42|310.62|313.61|310.81|313.42|310.62|0
1642041340000|2022-01-13 02:35:40|313.48|310.68|313.36|310.56|313.48|310.68|313.36|310.56|0
1642041360000|2022-01-13 02:36:00|313.42|310.62|313.36|310.56|313.42|310.62|313.36|310.56|0
1642041380000|2022-01-13 02:36:20|313.23|310.43|313.23|310.43|313.23|310.43|313.23|310.43|0
1642041390000|2022-01-13 02:36:30|313.17|310.37|313.23|310.43|313.23|310.43|313.17|310.37|0
1642041400000|2022-01-13 02:36:40|313.17|310.37|313.11|310.31|313.23|310.43|313.11|310.31|0
1642041420000|2022-01-13 02:37:00|313.23|310.43|313.17|310.37|313.23|310.43|313.17|310.37|0
1642041430000|2022-01-13 02:37:10|313.23|310.43|313.11|310.31|313.23|310.43|313.11|310.31|0
1642041460000|2022-01-13 02:37:40|313.17|310.37|313.23|310.43|313.23|310.43|313.17|310.37|0
1642041470000|2022-01-13 02:37:50|313.36|310.56|313.36|310.56|313.36|310.56|313.36|310.56|0
1642041500000|2022-01-13 02:38:20|313.23|310.43|313.23|310.43|313.23|310.43|313.23|310.43|0
1642041540000|2022-01-13 02:39:00|313.17|310.37|313.11|310.31|313.17|310.37|313.11|310.31|0
1642041550000|2022-01-13 02:39:10|313.17|310.37|313.17|310.37|313.17|310.37|313.11|310.31|0
1642041560000|2022-01-13 02:39:20|313.23|310.43|313.23|310.43|313.23|310.43|313.23|310.43|0
1642041600000|2022-01-13 02:40:00|313.11|310.31|313.11|310.31|313.11|310.31|313.11|310.31|0
1642041610000|2022-01-13 02:40:10|313.17|310.37|313.23|310.43|313.23|310.43|313.17|310.37|0
1642041620000|2022-01-13 02:40:20|313.17|310.37|313.17|310.37|313.17|310.37|313.11|310.31|0
1642041630000|2022-01-13 02:40:30|313.11|310.31|313.23|310.43|313.23|310.43|313.11|310.31|0
1642041670000|2022-01-13 02:41:10|313.3|310.5|313.3|310.5|313.3|310.5|313.3|310.5|0
1642041680000|2022-01-13 02:41:20|313.23|310.43|313.23|310.43|313.23|310.43|313.23|310.43|0
1642041710000|2022-01-13 02:41:50|313.3|310.5|313.3|310.5|313.3|310.5|313.3|310.5|0
1642041720000|2022-01-13 02:42:00|313.23|310.43|313.3|310.5|313.36|310.56|313.23|310.43|0
1642041730000|2022-01-13 02:42:10|313.23|310.43|313.36|310.56|313.36|310.56|313.23|310.43|0
1642041760000|2022-01-13 02:42:40|313.23|310.43|313.11|310.31|313.23|310.43|313.11|310.31|0
1642041770000|2022-01-13 02:42:50|313.17|310.37|313.23|310.43|313.23|310.43|313.17|310.37|0
1642041780000|2022-01-13 02:43:00|313.11|310.31|313.11|310.31|313.11|310.31|313.11|310.31|0
1642041790000|2022-01-13 02:43:10|313.23|310.43|313.23|310.43|313.36|310.56|313.23|310.43|0
1642041810000|2022-01-13 02:43:30|313.11|310.31|313.11|310.31|313.11|310.31|313.11|310.31|0
1642041840000|2022-01-13 02:44:00|313.17|310.37|313.23|310.43|313.23|310.43|313.17|310.37|0
1642041860000|2022-01-13 02:44:20|313.11|310.31|313.23|310.43|313.23|310.43|313.11|310.31|0
1642041890000|2022-01-13 02:44:50|313.35|310.55|313.23|310.43|313.35|310.55|313.23|310.43|0
1642041900000|2022-01-13 02:45:00|313.29|310.49|313.35|310.55|313.35|310.55|313.29|310.49|0
1642041950000|2022-01-13 02:45:50|313.29|310.49|313.23|310.43|313.29|310.49|313.23|310.43|0
1642041960000|2022-01-13 02:46:00|313.29|310.49|313.23|310.43|313.29|310.49|313.23|310.43|0
1642042020000|2022-01-13 02:47:00|313.1|310.3|313.23|310.43|313.23|310.43|313.1|310.3|0
1642042030000|2022-01-13 02:47:10|313.17|310.37|313.1|310.3|313.17|310.37|313.1|310.3|0
1642042070000|2022-01-13 02:47:50|312.98|310.18|312.98|310.18|312.98|310.18|312.98|310.18|0
1642042090000|2022-01-13 02:48:10|312.73|309.93|312.85|310.05|312.85|310.05|312.73|309.93|0
1642042100000|2022-01-13 02:48:20|312.73|309.93|312.6|309.8|312.73|309.93|312.6|309.8|0
1642042110000|2022-01-13 02:48:30|312.73|309.93|312.6|309.8|312.73|309.93|312.6|309.8|0
1642042120000|2022-01-13 02:48:40|312.54|309.74|312.6|309.8|312.6|309.8|312.54|309.74|0
1642042130000|2022-01-13 02:48:50|312.73|309.93|312.73|309.93|312.73|309.93|312.73|309.93|0
1642042140000|2022-01-13 02:49:00|312.85|310.05|312.85|310.05|312.92|310.12|312.79|309.99|0
1642042170000|2022-01-13 02:49:30|312.73|309.93|312.85|310.05|312.85|310.05|312.73|309.93|0
1642042190000|2022-01-13 02:49:50|312.98|310.18|312.98|310.18|312.98|310.18|312.98|310.18|0
1642042200000|2022-01-13 02:50:00|313.1|310.3|313.1|310.3|313.17|310.37|313.1|310.3|0
1642042250000|2022-01-13 02:50:50|312.98|310.18|313.1|310.3|313.1|310.3|312.98|310.18|0
1642042260000|2022-01-13 02:51:00|313.04|310.24|313.1|310.3|313.1|310.3|313.04|310.24|0
1642042310000|2022-01-13 02:51:50|313.17|310.37|313.17|310.37|313.17|310.37|313.17|310.37|0
1642042320000|2022-01-13 02:52:00|313.1|310.3|313.1|310.3|313.1|310.3|313.1|310.3|0
1642042340000|2022-01-13 02:52:20|312.98|310.18|312.98|310.18|312.98|310.18|312.98|310.18|0
1642042350000|2022-01-13 02:52:30|313.1|310.3|313.1|310.3|313.1|310.3|313.1|310.3|0
1642042370000|2022-01-13 02:52:50|313.17|310.37|313.17|310.37|313.17|310.37|313.17|310.37|0
1642042380000|2022-01-13 02:53:00|313.23|310.43|313.35|310.55|313.35|310.55|313.23|310.43|0
1642042390000|2022-01-13 02:53:10|313.48|310.68|313.48|310.68|313.48|310.68|313.48|310.68|0
1642042400000|2022-01-13 02:53:20|313.35|310.55|313.35|310.55|313.35|310.55|313.35|310.55|0
1642042410000|2022-01-13 02:53:30|313.48|310.68|313.48|310.68|313.48|310.68|313.48|310.68|0
1642042430000|2022-01-13 02:53:50|313.35|310.55|313.48|310.68|313.48|310.68|313.35|310.55|0
1642042440000|2022-01-13 02:54:00|313.6|310.8|313.6|310.8|313.6|310.8|313.6|310.8|0
1642042450000|2022-01-13 02:54:10|313.73|310.93|313.79|310.99|313.85|311.05|313.73|310.93|0
1642042460000|2022-01-13 02:54:20|313.73|310.93|313.79|310.99|313.85|311.05|313.73|310.93|0
1642042470000|2022-01-13 02:54:30|313.85|311.05|313.92|311.12|313.92|311.12|313.85|311.05|0
1642042480000|2022-01-13 02:54:40|314.1|311.3|314.1|311.3|314.1|311.3|314.1|311.3|0
1642042490000|2022-01-13 02:54:50|313.98|311.18|314.1|311.3|314.1|311.3|313.85|311.05|0
1642042500000|2022-01-13 02:55:00|313.98|311.18|313.85|311.05|313.98|311.18|313.85|311.05|0
1642042510000|2022-01-13 02:55:10|313.73|310.93|313.6|310.8|313.73|310.93|313.6|310.8|0
1642042520000|2022-01-13 02:55:20|313.73|310.93|313.73|310.93|313.73|310.93|313.73|310.93|0
1642042540000|2022-01-13 02:55:40|313.79|310.99|313.6|310.8|313.79|310.99|313.6|310.8|0
1642042550000|2022-01-13 02:55:50|313.72|310.92|313.66|310.86|313.72|310.92|313.6|310.8|0
1642042560000|2022-01-13 02:56:00|313.6|310.8|313.48|310.68|313.6|310.8|313.48|310.68|0
1642042570000|2022-01-13 02:56:10|313.42|310.62|313.42|310.62|313.42|310.62|313.35|310.55|0
1642042580000|2022-01-13 02:56:20|313.47|310.67|313.35|310.55|313.47|310.67|313.35|310.55|0
1642042590000|2022-01-13 02:56:30|313.41|310.61|313.41|310.61|313.41|310.61|313.41|310.61|0
1642042600000|2022-01-13 02:56:40|313.35|310.55|313.41|310.61|313.41|310.61|313.35|310.55|0
1642042620000|2022-01-13 02:57:00|313.47|310.67|313.47|310.67|313.47|310.67|313.47|310.67|0
1642042630000|2022-01-13 02:57:10|313.35|310.55|313.35|310.55|313.35|310.55|313.35|310.55|0
1642042660000|2022-01-13 02:57:40|313.41|310.61|313.47|310.67|313.47|310.67|313.41|310.61|0
1642042670000|2022-01-13 02:57:50|313.41|310.61|313.6|310.8|313.6|310.8|313.41|310.61|0
1642042680000|2022-01-13 02:58:00|313.54|310.74|313.6|310.8|313.6|310.8|313.54|310.74|0
1642042690000|2022-01-13 02:58:10|313.47|310.67|313.47|310.67|313.47|310.67|313.47|310.67|0
1642042700000|2022-01-13 02:58:20|313.41|310.61|313.47|310.67|313.47|310.67|313.41|310.61|0
1642042710000|2022-01-13 02:58:30|313.6|310.8|313.6|310.8|313.6|310.8|313.47|310.67|0
1642042720000|2022-01-13 02:58:40|313.54|310.74|313.47|310.67|313.54|310.74|313.47|310.67|0
1642042730000|2022-01-13 02:58:50|313.6|310.8|313.54|310.74|313.6|310.8|313.54|310.74|0
1642042740000|2022-01-13 02:59:00|313.6|310.8|313.66|310.86|313.66|310.86|313.6|310.8|0
1642042750000|2022-01-13 02:59:10|313.6|310.8|313.66|310.86|313.72|310.92|313.6|310.8|0
1642042760000|2022-01-13 02:59:20|313.72|310.92|313.85|311.05|313.85|311.05|313.72|310.92|0
1642042780000|2022-01-13 02:59:40|313.72|310.92|313.72|310.92|313.72|310.92|313.72|310.92|0
1642042800000|2022-01-13 03:00:00|313.85|311.05|313.72|310.92|313.85|311.05|313.72|310.92|0
1642042810000|2022-01-13 03:00:10|313.85|311.05|313.72|310.92|313.85|311.05|313.72|310.92|0
1642042820000|2022-01-13 03:00:20|313.79|310.99|313.85|311.05|313.85|311.05|313.79|310.99|0
1642042860000|2022-01-13 03:01:00|313.97|311.17|314.1|311.3|314.1|311.3|313.97|311.17|0
1642042870000|2022-01-13 03:01:10|314.22|311.42|314.35|311.55|314.35|311.55|314.22|311.42|0
1642042880000|2022-01-13 03:01:20|314.47|311.67|314.35|311.55|314.47|311.67|314.35|311.55|0
1642042900000|2022-01-13 03:01:40|314.41|311.61|314.47|311.67|314.47|311.67|314.41|311.61|0
1642042910000|2022-01-13 03:01:50|314.41|311.61|314.6|311.8|314.6|311.8|314.41|311.61|0
1642042920000|2022-01-13 03:02:00|314.54|311.74|314.72|311.92|314.72|311.92|314.54|311.74|0
1642042940000|2022-01-13 03:02:20|314.79|311.99|314.72|311.92|314.79|311.99|314.72|311.92|0
1642042950000|2022-01-13 03:02:30|314.85|312.05|314.72|311.92|314.85|312.05|314.72|311.92|0
1642042960000|2022-01-13 03:02:40|314.6|311.8|314.6|311.8|314.6|311.8|314.6|311.8|0
1642042970000|2022-01-13 03:02:50|314.72|311.92|314.72|311.92|314.72|311.92|314.6|311.8|0
1642042990000|2022-01-13 03:03:10|314.6|311.8|314.47|311.67|314.6|311.8|314.47|311.67|0
1642043000000|2022-01-13 03:03:20|314.35|311.55|314.47|311.67|314.47|311.67|314.35|311.55|0
1642043010000|2022-01-13 03:03:30|314.35|311.55|314.41|311.61|314.47|311.67|314.35|311.55|0
1642043020000|2022-01-13 03:03:40|314.35|311.55|314.35|311.55|314.41|311.61|314.35|311.55|0
1642043040000|2022-01-13 03:04:00|314.41|311.61|314.41|311.61|314.41|311.61|314.41|311.61|0
1642043050000|2022-01-13 03:04:10|314.35|311.55|314.35|311.55|314.35|311.55|314.35|311.55|0
1642043060000|2022-01-13 03:04:20|314.47|311.67|314.47|311.67|314.47|311.67|314.47|311.67|0
1642043070000|2022-01-13 03:04:30|314.35|311.55|314.35|311.55|314.35|311.55|314.35|311.55|0
1642043080000|2022-01-13 03:04:40|314.41|311.61|314.35|311.55|314.41|311.61|314.35|311.55|0
1642043100000|2022-01-13 03:05:00|314.47|311.67|314.47|311.67|314.47|311.67|314.47|311.67|0
1642043120000|2022-01-13 03:05:20|314.6|311.8|314.47|311.67|314.6|311.8|314.47|311.67|0
1642043140000|2022-01-13 03:05:40|314.35|311.55|314.35|311.55|314.47|311.67|314.35|311.55|0
1642043150000|2022-01-13 03:05:50|314.47|311.67|314.47|311.67|314.47|311.67|314.41|311.61|0
1642043160000|2022-01-13 03:06:00|314.41|311.61|314.47|311.67|314.47|311.67|314.41|311.61|0
1642043170000|2022-01-13 03:06:10|314.6|311.8|314.47|311.67|314.6|311.8|314.47|311.67|0
1642043180000|2022-01-13 03:06:20|314.54|311.74|314.6|311.8|314.6|311.8|314.47|311.67|0
1642043190000|2022-01-13 03:06:30|314.54|311.74|314.6|311.8|314.6|311.8|314.54|311.74|0
1642043200000|2022-01-13 03:06:40|314.72|311.92|314.72|311.92|314.72|311.92|314.72|311.92|0
1642043210000|2022-01-13 03:06:50|314.85|312.05|314.85|312.05|314.85|312.05|314.85|312.05|0
1642043220000|2022-01-13 03:07:00|314.97|312.17|315.1|312.3|315.1|312.3|314.97|312.17|0
1642043240000|2022-01-13 03:07:20|314.97|312.17|314.97|312.17|314.97|312.17|314.97|312.17|0
1642043250000|2022-01-13 03:07:30|314.85|312.05|314.85|312.05|314.85|312.05|314.85|312.05|0
1642043260000|2022-01-13 03:07:40|314.97|312.17|314.97|312.17|314.97|312.17|314.97|312.17|0
1642043280000|2022-01-13 03:08:00|315.1|312.3|315.1|312.3|315.1|312.3|315.1|312.3|0
1642043290000|2022-01-13 03:08:10|315.04|312.24|314.97|312.17|315.04|312.24|314.97|312.17|0
1642043300000|2022-01-13 03:08:20|315.04|312.24|315.04|312.24|315.04|312.24|315.04|312.24|0
1642043310000|2022-01-13 03:08:30|314.97|312.17|314.85|312.05|314.97|312.17|314.85|312.05|0
1642043320000|2022-01-13 03:08:40|314.97|312.17|314.97|312.17|314.97|312.17|314.97|312.17|0
1642043330000|2022-01-13 03:08:50|314.85|312.05|315.22|312.42|315.22|312.42|314.85|312.05|0
1642043340000|2022-01-13 03:09:00|315.35|312.55|315.47|312.67|315.47|312.67|315.35|312.55|0
1642043360000|2022-01-13 03:09:20|315.6|312.8|315.6|312.8|315.6|312.8|315.6|312.8|0
1642043370000|2022-01-13 03:09:30|315.47|312.67|315.41|312.61|315.47|312.67|315.41|312.61|0
1642043380000|2022-01-13 03:09:40|315.35|312.55|315.35|312.55|315.35|312.55|315.35|312.55|0
1642043390000|2022-01-13 03:09:50|315.29|312.49|315.1|312.3|315.29|312.49|315.1|312.3|0
1642043400000|2022-01-13 03:10:00|314.97|312.17|315.1|312.3|315.1|312.3|314.97|312.17|0
1642043420000|2022-01-13 03:10:20|314.97|312.17|314.97|312.17|314.97|312.17|314.97|312.17|0
1642043430000|2022-01-13 03:10:30|314.85|312.05|314.85|312.05|314.97|312.17|314.85|312.05|0
1642043440000|2022-01-13 03:10:40|314.84|312.04|314.84|312.04|314.84|312.04|314.72|311.92|0
1642043460000|2022-01-13 03:11:00|314.97|312.17|314.84|312.04|314.97|312.17|314.84|312.04|0
1642043470000|2022-01-13 03:11:10|314.97|312.17|314.84|312.04|314.97|312.17|314.84|312.04|0
1642043490000|2022-01-13 03:11:30|314.91|312.11|314.91|312.11|314.97|312.17|314.84|312.04|0
1642043500000|2022-01-13 03:11:40|314.84|312.04|314.97|312.17|314.97|312.17|314.84|312.04|0
1642043510000|2022-01-13 03:11:50|315.1|312.3|315.1|312.3|315.1|312.3|315.1|312.3|0
1642043520000|2022-01-13 03:12:00|314.97|312.17|314.97|312.17|314.97|312.17|314.97|312.17|0
1642043530000|2022-01-13 03:12:10|315.03|312.23|314.97|312.17|315.03|312.23|314.97|312.17|0
1642043540000|2022-01-13 03:12:20|315.03|312.23|315.03|312.23|315.03|312.23|315.03|312.23|0
1642043550000|2022-01-13 03:12:30|314.97|312.17|315.09|312.29|315.09|312.29|314.97|312.17|0
1642043560000|2022-01-13 03:12:40|315.22|312.42|315.35|312.55|315.35|312.55|315.22|312.42|0
1642043570000|2022-01-13 03:12:50|315.47|312.67|315.47|312.67|315.47|312.67|315.35|312.55|0
1642043580000|2022-01-13 03:13:00|315.54|312.74|315.6|312.8|315.6|312.8|315.54|312.74|0
1642043590000|2022-01-13 03:13:10|315.54|312.74|315.35|312.55|315.6|312.8|315.35|312.55|0
1642043600000|2022-01-13 03:13:20|315.22|312.42|315.35|312.55|315.35|312.55|315.22|312.42|0
1642043610000|2022-01-13 03:13:30|315.28|312.48|315.22|312.42|315.35|312.55|315.22|312.42|0
1642043620000|2022-01-13 03:13:40|315.28|312.48|315.35|312.55|315.35|312.55|315.28|312.48|0
1642043630000|2022-01-13 03:13:50|315.47|312.67|315.41|312.61|315.47|312.67|315.35|312.55|0
1642043640000|2022-01-13 03:14:00|315.34|312.54|315.47|312.67|315.47|312.67|315.34|312.54|0
1642043650000|2022-01-13 03:14:10|315.34|312.54|315.22|312.42|315.34|312.54|315.22|312.42|0
1642043670000|2022-01-13 03:14:30|315.09|312.29|315.09|312.29|315.09|312.29|315.09|312.29|0
1642043680000|2022-01-13 03:14:40|315.03|312.23|315.09|312.29|315.09|312.29|314.91|312.11|0
1642043720000|2022-01-13 03:15:20|315.22|312.42|315.22|312.42|315.22|312.42|315.22|312.42|0
1642043730000|2022-01-13 03:15:30|315.34|312.54|315.28|312.48|315.34|312.54|315.28|312.48|0
1642043740000|2022-01-13 03:15:40|315.22|312.42|315.22|312.42|315.22|312.42|315.22|312.42|0
1642043750000|2022-01-13 03:15:50|315.34|312.54|315.28|312.48|315.34|312.54|315.28|312.48|0
1642043760000|2022-01-13 03:16:00|315.34|312.54|315.22|312.42|315.34|312.54|315.22|312.42|0
1642043780000|2022-01-13 03:16:20|315.16|312.36|315.22|312.42|315.22|312.42|315.09|312.29|0
1642043790000|2022-01-13 03:16:30|315.34|312.54|315.28|312.48|315.34|312.54|315.28|312.48|0
1642043800000|2022-01-13 03:16:40|315.34|312.54|315.22|312.42|315.34|312.54|315.22|312.42|0
1642043810000|2022-01-13 03:16:50|315.34|312.54|315.22|312.42|315.34|312.54|315.22|312.42|0
1642043820000|2022-01-13 03:17:00|315.16|312.36|315.16|312.36|315.16|312.36|315.16|312.36|0
1642043830000|2022-01-13 03:17:10|315.09|312.29|315.09|312.29|315.09|312.29|315.09|312.29|0
1642043840000|2022-01-13 03:17:20|315.22|312.42|315.22|312.42|315.22|312.42|315.16|312.36|0
1642043860000|2022-01-13 03:17:40|315.09|312.29|315.22|312.42|315.22|312.42|315.09|312.29|0
1642043870000|2022-01-13 03:17:50|315.09|312.29|315.16|312.36|315.16|312.36|315.09|312.29|0
1642043880000|2022-01-13 03:18:00|315.09|312.29|315.16|312.36|315.16|312.36|315.09|312.29|0
1642043890000|2022-01-13 03:18:10|315.22|312.42|315.16|312.36|315.22|312.42|315.16|312.36|0
1642043900000|2022-01-13 03:18:20|315.22|312.42|315.09|312.29|315.22|312.42|315.09|312.29|0
1642043910000|2022-01-13 03:18:30|314.97|312.17|314.97|312.17|314.97|312.17|314.97|312.17|0
1642043940000|2022-01-13 03:19:00|314.91|312.11|314.91|312.11|314.91|312.11|314.91|312.11|0
1642043950000|2022-01-13 03:19:10|314.84|312.04|314.72|311.92|314.84|312.04|314.72|311.92|0
1642043960000|2022-01-13 03:19:20|314.78|311.98|314.72|311.92|314.78|311.98|314.72|311.92|0
1642043990000|2022-01-13 03:19:50|314.84|312.04|314.84|312.04|314.84|312.04|314.84|312.04|0
1642044030000|2022-01-13 03:20:30|314.72|311.92|314.78|311.98|314.84|312.04|314.72|311.92|0
1642044040000|2022-01-13 03:20:40|314.84|312.04|314.84|312.04|314.84|312.04|314.84|312.04|0
1642044050000|2022-01-13 03:20:50|314.72|311.92|314.72|311.92|314.72|311.92|314.72|311.92|0
1642044060000|2022-01-13 03:21:00|314.84|312.04|314.84|312.04|314.84|312.04|314.84|312.04|0
1642044070000|2022-01-13 03:21:10|314.72|311.92|314.59|311.79|314.72|311.92|314.59|311.79|0
1642044090000|2022-01-13 03:21:30|314.53|311.73|314.46|311.66|314.53|311.73|314.46|311.66|0
1642044100000|2022-01-13 03:21:40|314.59|311.79|314.59|311.79|314.59|311.79|314.59|311.79|0
1642044110000|2022-01-13 03:21:50|314.72|311.92|314.59|311.79|314.72|311.92|314.59|311.79|0
1642044120000|2022-01-13 03:22:00|314.46|311.66|314.53|311.73|314.59|311.79|314.46|311.66|0
1642044130000|2022-01-13 03:22:10|314.46|311.66|314.59|311.79|314.59|311.79|314.46|311.66|0
1642044140000|2022-01-13 03:22:20|314.46|311.66|314.46|311.66|314.46|311.66|314.46|311.66|0
1642044160000|2022-01-13 03:22:40|314.59|311.79|314.59|311.79|314.59|311.79|314.59|311.79|0
1642044180000|2022-01-13 03:23:00|314.53|311.73|314.53|311.73|314.53|311.73|314.53|311.73|0
1642044190000|2022-01-13 03:23:10|314.59|311.79|314.59|311.79|314.59|311.79|314.46|311.66|0
1642044210000|2022-01-13 03:23:30|314.71|311.91|314.71|311.91|314.71|311.91|314.71|311.91|0
1642044230000|2022-01-13 03:23:50|314.59|311.79|314.59|311.79|314.59|311.79|314.59|311.79|0
1642044240000|2022-01-13 03:24:00|314.71|311.91|314.71|311.91|314.71|311.91|314.71|311.91|0
1642044250000|2022-01-13 03:24:10|314.59|311.79|314.59|311.79|314.59|311.79|314.59|311.79|0
1642044260000|2022-01-13 03:24:20|314.71|311.91|314.71|311.91|314.71|311.91|314.71|311.91|0
1642044290000|2022-01-13 03:24:50|314.78|311.98|315.09|312.29|315.09|312.29|314.78|311.98|0
1642044300000|2022-01-13 03:25:00|315.03|312.23|314.84|312.04|315.03|312.23|314.84|312.04|0
1642044320000|2022-01-13 03:25:20|314.96|312.16|314.96|312.16|314.96|312.16|314.96|312.16|0
1642044330000|2022-01-13 03:25:30|315.09|312.29|314.96|312.16|315.09|312.29|314.96|312.16|0
1642044340000|2022-01-13 03:25:40|315.09|312.29|314.96|312.16|315.09|312.29|314.96|312.16|0
1642044350000|2022-01-13 03:25:50|315.09|312.29|315.09|312.29|315.09|312.29|315.09|312.29|0
1642044370000|2022-01-13 03:26:10|315.21|312.41|315.21|312.41|315.21|312.41|315.21|312.41|0
1642044380000|2022-01-13 03:26:20|315.34|312.54|315.47|312.67|315.47|312.67|315.34|312.54|0
1642044410000|2022-01-13 03:26:50|315.34|312.54|315.34|312.54|315.34|312.54|315.34|312.54|0
1642044430000|2022-01-13 03:27:10|315.47|312.67|315.72|312.92|315.72|312.92|315.47|312.67|0
1642044440000|2022-01-13 03:27:20|315.84|313.04|315.84|313.04|315.84|313.04|315.84|313.04|0
1642044450000|2022-01-13 03:27:30|315.78|312.98|315.97|313.17|315.97|313.17|315.72|312.92|0
1642044460000|2022-01-13 03:27:40|316.09|313.29|316.22|313.42|316.34|313.54|316.09|313.29|0
1642044470000|2022-01-13 03:27:50|316.47|313.67|316.34|313.54|316.47|313.67|316.34|313.54|0
1642044480000|2022-01-13 03:28:00|316.22|313.42|316.22|313.42|316.28|313.48|316.22|313.42|0
1642044490000|2022-01-13 03:28:10|316.16|313.36|316.09|313.29|316.16|313.36|316.09|313.29|0
1642044500000|2022-01-13 03:28:20|316.22|313.42|316.22|313.42|316.22|313.42|316.22|313.42|0
1642044510000|2022-01-13 03:28:30|316.16|313.36|316.16|313.36|316.16|313.36|316.16|313.36|0
1642044520000|2022-01-13 03:28:40|316.09|313.29|316.09|313.29|316.09|313.29|316.09|313.29|0
1642044530000|2022-01-13 03:28:50|316.16|313.36|316.09|313.29|316.16|313.36|316.09|313.29|0
1642044560000|2022-01-13 03:29:20|316.34|313.54|316.34|313.54|316.34|313.54|316.34|313.54|0
1642044570000|2022-01-13 03:29:30|316.47|313.67|316.47|313.67|316.47|313.67|316.47|313.67|0
1642044590000|2022-01-13 03:29:50|316.34|313.54|316.34|313.54|316.34|313.54|316.34|313.54|0
1642044600000|2022-01-13 03:30:00|316.22|313.42|316.09|313.29|316.22|313.42|316.09|313.29|0
1642044610000|2022-01-13 03:30:10|315.97|313.17|315.97|313.17|315.97|313.17|315.97|313.17|0
1642044620000|2022-01-13 03:30:20|315.91|313.11|315.78|312.98|315.91|313.11|315.78|312.98|0
1642044630000|2022-01-13 03:30:30|315.71|312.91|315.84|313.04|315.84|313.04|315.71|312.91|0
1642044640000|2022-01-13 03:30:40|315.78|312.98|315.71|312.91|315.78|312.98|315.71|312.91|0
1642044650000|2022-01-13 03:30:50|315.59|312.79|315.53|312.73|315.59|312.79|315.46|312.66|0
1642044660000|2022-01-13 03:31:00|315.46|312.66|315.21|312.41|315.46|312.66|315.21|312.41|0
1642044670000|2022-01-13 03:31:10|315.15|312.35|315.28|312.48|315.34|312.54|315.15|312.35|0
1642044680000|2022-01-13 03:31:20|315.34|312.54|315.34|312.54|315.34|312.54|315.34|312.54|0
1642044690000|2022-01-13 03:31:30|315.28|312.48|315.28|312.48|315.28|312.48|315.28|312.48|0
1642044700000|2022-01-13 03:31:40|315.34|312.54|315.34|312.54|315.34|312.54|315.34|312.54|0
1642044710000|2022-01-13 03:31:50|315.09|312.29|315.15|312.35|315.21|312.41|315.09|312.29|0
1642044720000|2022-01-13 03:32:00|315.21|312.41|315.21|312.41|315.21|312.41|315.21|312.41|0
1642044740000|2022-01-13 03:32:20|315.09|312.29|314.96|312.16|315.09|312.29|314.96|312.16|0
1642044750000|2022-01-13 03:32:30|315.03|312.23|314.96|312.16|315.03|312.23|314.96|312.16|0
1642044790000|2022-01-13 03:33:10|315.09|312.29|315.09|312.29|315.09|312.29|315.09|312.29|0
1642044800000|2022-01-13 03:33:20|315.15|312.35|315.21|312.41|315.21|312.41|315.15|312.35|0
1642044860000|2022-01-13 03:34:20|315.15|312.35|315.09|312.29|315.15|312.35|315.09|312.29|0
1642044880000|2022-01-13 03:34:40|315.21|312.41|315.09|312.29|315.21|312.41|315.09|312.29|0
1642044890000|2022-01-13 03:34:50|315.15|312.35|315.09|312.29|315.15|312.35|315.09|312.29|0
1642044900000|2022-01-13 03:35:00|315.03|312.23|314.96|312.16|315.03|312.23|314.96|312.16|0
1642044910000|2022-01-13 03:35:10|315.03|312.23|315.03|312.23|315.09|312.29|315.03|312.23|0
1642044920000|2022-01-13 03:35:20|315.09|312.29|315.09|312.29|315.09|312.29|315.09|312.29|0
1642044930000|2022-01-13 03:35:30|315.21|312.41|315.21|312.41|315.21|312.41|315.09|312.29|0
1642044940000|2022-01-13 03:35:40|315.09|312.29|315.15|312.35|315.15|312.35|315.09|312.29|0
1642044950000|2022-01-13 03:35:50|315.21|312.41|315.21|312.41|315.21|312.41|315.21|312.41|0
1642044960000|2022-01-13 03:36:00|315.34|312.54|315.21|312.41|315.34|312.54|315.21|312.41|0
1642044970000|2022-01-13 03:36:10|315.34|312.54|315.46|312.66|315.46|312.66|315.34|312.54|0
1642045010000|2022-01-13 03:36:50|315.59|312.79|315.46|312.66|315.59|312.79|315.46|312.66|0
1642045030000|2022-01-13 03:37:10|315.53|312.73|315.46|312.66|315.53|312.73|315.46|312.66|0
1642045040000|2022-01-13 03:37:20|315.34|312.54|315.34|312.54|315.34|312.54|315.34|312.54|0
1642045050000|2022-01-13 03:37:30|315.46|312.66|315.46|312.66|315.46|312.66|315.46|312.66|0
1642045060000|2022-01-13 03:37:40|315.53|312.73|315.53|312.73|315.53|312.73|315.53|312.73|0
1642045070000|2022-01-13 03:37:50|315.46|312.66|315.46|312.66|315.59|312.79|315.46|312.66|0
1642045080000|2022-01-13 03:38:00|315.53|312.73|315.46|312.66|315.53|312.73|315.46|312.66|0
1642045090000|2022-01-13 03:38:10|315.34|312.54|315.4|312.6|315.4|312.6|315.34|312.54|0
1642045100000|2022-01-13 03:38:20|315.34|312.54|315.34|312.54|315.34|312.54|315.34|312.54|0
1642045110000|2022-01-13 03:38:30|315.27|312.47|315.34|312.54|315.34|312.54|315.27|312.47|0
1642045120000|2022-01-13 03:38:40|315.46|312.66|315.46|312.66|315.46|312.66|315.46|312.66|0
1642045140000|2022-01-13 03:39:00|315.33|312.53|315.46|312.66|315.46|312.66|315.33|312.53|0
1642045150000|2022-01-13 03:39:10|315.4|312.6|315.4|312.6|315.4|312.6|315.4|312.6|0
1642045160000|2022-01-13 03:39:20|315.33|312.53|315.33|312.53|315.33|312.53|315.33|312.53|0
1642045190000|2022-01-13 03:39:50|315.21|312.41|315.21|312.41|315.21|312.41|315.21|312.41|0
1642045200000|2022-01-13 03:40:00|315.08|312.28|315.08|312.28|315.08|312.28|315.08|312.28|0
1642045220000|2022-01-13 03:40:20|315.02|312.22|315.02|312.22|315.02|312.22|315.02|312.22|0
1642045230000|2022-01-13 03:40:30|314.96|312.16|314.96|312.16|314.96|312.16|314.96|312.16|0
1642045260000|2022-01-13 03:41:00|314.9|312.1|314.9|312.1|314.9|312.1|314.9|312.1|0
1642045270000|2022-01-13 03:41:10|314.83|312.03|314.83|312.03|314.83|312.03|314.83|312.03|0
1642045280000|2022-01-13 03:41:20|314.9|312.1|315.21|312.41|315.21|312.41|314.9|312.1|0
1642045290000|2022-01-13 03:41:30|315.33|312.53|315.33|312.53|315.33|312.53|315.33|312.53|0
1642045300000|2022-01-13 03:41:40|315.46|312.66|315.46|312.66|315.46|312.66|315.46|312.66|0
1642045310000|2022-01-13 03:41:50|315.33|312.53|315.33|312.53|315.33|312.53|315.33|312.53|0
1642045320000|2022-01-13 03:42:00|315.46|312.66|315.4|312.6|315.46|312.66|315.4|312.6|0
1642045330000|2022-01-13 03:42:10|315.46|312.66|315.52|312.72|315.52|312.72|315.46|312.66|0
1642045340000|2022-01-13 03:42:20|315.46|312.66|315.46|312.66|315.46|312.66|315.4|312.6|0
1642045370000|2022-01-13 03:42:50|315.33|312.53|315.33|312.53|315.33|312.53|315.33|312.53|0
1642045380000|2022-01-13 03:43:00|315.46|312.66|315.4|312.6|315.46|312.66|315.4|312.6|0
1642045400000|2022-01-13 03:43:20|315.46|312.66|315.4|312.6|315.46|312.66|315.4|312.6|0
1642045410000|2022-01-13 03:43:30|315.46|312.66|315.46|312.66|315.46|312.66|315.46|312.66|0
1642045420000|2022-01-13 03:43:40|315.33|312.53|315.33|312.53|315.33|312.53|315.33|312.53|0
1642045430000|2022-01-13 03:43:50|315.21|312.41|315.21|312.41|315.33|312.53|315.21|312.41|0
1642045450000|2022-01-13 03:44:10|315.33|312.53|315.33|312.53|315.33|312.53|315.33|312.53|0
1642045470000|2022-01-13 03:44:30|315.46|312.66|315.21|312.41|315.46|312.66|315.21|312.41|0
1642045500000|2022-01-13 03:45:00|315.27|312.47|315.15|312.35|315.27|312.47|315.15|312.35|0
1642045510000|2022-01-13 03:45:10|315.21|312.41|315.08|312.28|315.21|312.41|315.08|312.28|0
1642045520000|2022-01-13 03:45:20|315.21|312.41|315.08|312.28|315.21|312.41|315.08|312.28|0
1642045530000|2022-01-13 03:45:30|314.96|312.16|315.08|312.28|315.08|312.28|314.96|312.16|0
1642045540000|2022-01-13 03:45:40|315.02|312.22|315.02|312.22|315.08|312.28|315.02|312.22|0
1642045550000|2022-01-13 03:45:50|315.08|312.28|315.08|312.28|315.08|312.28|315.08|312.28|0
1642045560000|2022-01-13 03:46:00|315.21|312.41|315.08|312.28|315.21|312.41|315.08|312.28|0
1642045570000|2022-01-13 03:46:10|315.21|312.41|315.21|312.41|315.21|312.41|315.21|312.41|0
1642045580000|2022-01-13 03:46:20|315.15|312.35|315.15|312.35|315.15|312.35|315.08|312.28|0
1642045590000|2022-01-13 03:46:30|315.21|312.41|315.21|312.41|315.21|312.41|315.21|312.41|0
1642045620000|2022-01-13 03:47:00|315.33|312.53|315.33|312.53|315.33|312.53|315.33|312.53|0
1642045660000|2022-01-13 03:47:40|315.46|312.66|315.46|312.66|315.46|312.66|315.46|312.66|0
1642045670000|2022-01-13 03:47:50|315.33|312.53|315.33|312.53|315.33|312.53|315.33|312.53|0
1642045690000|2022-01-13 03:48:10|315.21|312.41|315.21|312.41|315.21|312.41|315.21|312.41|0
1642045730000|2022-01-13 03:48:50|315.08|312.28|315.08|312.28|315.08|312.28|315.08|312.28|0
1642045750000|2022-01-13 03:49:10|314.95|312.15|314.95|312.15|314.95|312.15|314.95|312.15|0
1642045760000|2022-01-13 03:49:20|315.08|312.28|315.08|312.28|315.08|312.28|315.02|312.22|0
1642045770000|2022-01-13 03:49:30|315.15|312.35|315.08|312.28|315.15|312.35|315.08|312.28|0
1642045790000|2022-01-13 03:49:50|315.21|312.41|315.21|312.41|315.21|312.41|315.08|312.28|0
1642045800000|2022-01-13 03:50:00|315.08|312.28|315.21|312.41|315.21|312.41|315.08|312.28|0
1642045820000|2022-01-13 03:50:20|315.33|312.53|315.33|312.53|315.33|312.53|315.33|312.53|0
1642045870000|2022-01-13 03:51:10|315.58|312.78|315.58|312.78|315.58|312.78|315.58|312.78|0
1642045880000|2022-01-13 03:51:20|315.46|312.66|315.46|312.66|315.46|312.66|315.46|312.66|0
1642045890000|2022-01-13 03:51:30|315.52|312.72|315.46|312.66|315.52|312.72|315.46|312.66|0
1642045920000|2022-01-13 03:52:00|315.2|312.4|315.27|312.47|315.33|312.53|315.2|312.4|0
1642045930000|2022-01-13 03:52:10|315.33|312.53|315.2|312.4|315.33|312.53|315.2|312.4|0
1642045950000|2022-01-13 03:52:30|315.08|312.28|315.08|312.28|315.08|312.28|315.08|312.28|0
1642045980000|2022-01-13 03:53:00|315.02|312.22|315.08|312.28|315.08|312.28|314.95|312.15|0
1642046000000|2022-01-13 03:53:20|315.14|312.34|315.14|312.34|315.14|312.34|315.14|312.34|0
1642046010000|2022-01-13 03:53:30|315.08|312.28|314.95|312.15|315.08|312.28|314.95|312.15|0
1642046060000|2022-01-13 03:54:20|314.83|312.03|314.83|312.03|314.83|312.03|314.83|312.03|0
1642046070000|2022-01-13 03:54:30|314.95|312.15|314.95|312.15|314.95|312.15|314.95|312.15|0
1642046080000|2022-01-13 03:54:40|314.89|312.09|314.89|312.09|314.89|312.09|314.83|312.03|0
1642046090000|2022-01-13 03:54:50|314.83|312.03|314.83|312.03|314.83|312.03|314.77|311.97|0
1642046100000|2022-01-13 03:55:00|314.7|311.9|314.58|311.78|314.7|311.9|314.58|311.78|0
1642046110000|2022-01-13 03:55:10|314.7|311.9|314.7|311.9|314.7|311.9|314.7|311.9|0
1642046120000|2022-01-13 03:55:20|314.64|311.84|314.7|311.9|314.7|311.9|314.64|311.84|0
1642046130000|2022-01-13 03:55:30|314.58|311.78|314.7|311.9|314.7|311.9|314.58|311.78|0
1642046140000|2022-01-13 03:55:40|314.58|311.78|314.7|311.9|314.7|311.9|314.58|311.78|0
1642046150000|2022-01-13 03:55:50|314.58|311.78|314.64|311.84|314.64|311.84|314.58|311.78|0
1642046160000|2022-01-13 03:56:00|314.58|311.78|314.58|311.78|314.58|311.78|314.58|311.78|0
1642046170000|2022-01-13 03:56:10|314.64|311.84|314.58|311.78|314.7|311.9|314.58|311.78|0
1642046190000|2022-01-13 03:56:30|314.7|311.9|314.7|311.9|314.7|311.9|314.7|311.9|0
1642046200000|2022-01-13 03:56:40|314.64|311.84|314.7|311.9|314.7|311.9|314.64|311.84|0
1642046210000|2022-01-13 03:56:50|314.58|311.78|314.64|311.84|314.64|311.84|314.58|311.78|0
1642046220000|2022-01-13 03:57:00|314.7|311.9|314.7|311.9|314.77|311.97|314.7|311.9|0
1642046260000|2022-01-13 03:57:40|314.83|312.03|314.83|312.03|314.83|312.03|314.83|312.03|0
1642046300000|2022-01-13 03:58:20|314.95|312.15|314.95|312.15|314.95|312.15|314.95|312.15|0
1642046310000|2022-01-13 03:58:30|314.83|312.03|314.83|312.03|314.83|312.03|314.7|311.9|0
1642046320000|2022-01-13 03:58:40|314.77|311.97|314.83|312.03|314.83|312.03|314.77|311.97|0
1642046340000|2022-01-13 03:59:00|314.77|311.97|314.7|311.9|314.77|311.97|314.7|311.9|0
1642046370000|2022-01-13 03:59:30|314.57|311.77|314.57|311.77|314.57|311.77|314.57|311.77|0
1642046380000|2022-01-13 03:59:40|314.45|311.65|314.57|311.77|314.57|311.77|314.45|311.65|0
1642046390000|2022-01-13 03:59:50|314.51|311.71|314.45|311.65|314.51|311.71|314.45|311.65|0
1642046410000|2022-01-13 04:00:10|314.39|311.59|314.32|311.52|314.39|311.59|314.32|311.52|0
1642046420000|2022-01-13 04:00:20|314.45|311.65|314.45|311.65|314.45|311.65|314.45|311.65|0
1642046460000|2022-01-13 04:01:00|314.32|311.52|314.2|311.4|314.32|311.52|314.2|311.4|0
1642046480000|2022-01-13 04:01:20|314.26|311.46|314.2|311.4|314.26|311.46|314.2|311.4|0
1642046500000|2022-01-13 04:01:40|314.07|311.27|314.07|311.27|314.07|311.27|314.07|311.27|0
1642046510000|2022-01-13 04:01:50|313.95|311.15|313.95|311.15|313.95|311.15|313.95|311.15|0
1642046520000|2022-01-13 04:02:00|314.07|311.27|314.07|311.27|314.07|311.27|314.07|311.27|0
1642046580000|2022-01-13 04:03:00|313.95|311.15|313.95|311.15|313.95|311.15|313.95|311.15|0
1642046590000|2022-01-13 04:03:10|314.07|311.27|314.07|311.27|314.07|311.27|314.07|311.27|0
1642046610000|2022-01-13 04:03:30|313.82|311.02|313.95|311.15|313.95|311.15|313.82|311.02|0
1642046640000|2022-01-13 04:04:00|313.82|311.02|313.82|311.02|313.82|311.02|313.82|311.02|0
1642046660000|2022-01-13 04:04:20|313.95|311.15|313.95|311.15|313.95|311.15|313.95|311.15|0
1642046670000|2022-01-13 04:04:30|313.82|311.02|313.95|311.15|313.95|311.15|313.82|311.02|0
1642046690000|2022-01-13 04:04:50|314.07|311.27|314.07|311.27|314.07|311.27|314.07|311.27|0
1642046700000|2022-01-13 04:05:00|313.82|311.02|313.82|311.02|313.82|311.02|313.82|311.02|0
1642046760000|2022-01-13 04:06:00|313.57|310.77|313.57|310.77|313.57|310.77|313.57|310.77|0
1642046770000|2022-01-13 04:06:10|313.7|310.9|313.45|310.65|313.7|310.9|313.45|310.65|0
1642046790000|2022-01-13 04:06:30|313.57|310.77|313.57|310.77|313.57|310.77|313.57|310.77|0
1642046810000|2022-01-13 04:06:50|313.7|310.9|313.7|310.9|313.7|310.9|313.7|310.9|0
1642046850000|2022-01-13 04:07:30|313.64|310.84|313.7|310.9|313.7|310.9|313.64|310.84|0
1642046860000|2022-01-13 04:07:40|313.64|310.84|313.7|310.9|313.7|310.9|313.64|310.84|0
1642046870000|2022-01-13 04:07:50|313.64|310.84|313.7|310.9|313.7|310.9|313.64|310.84|0
1642046880000|2022-01-13 04:08:00|313.64|310.84|313.7|310.9|313.7|310.9|313.64|310.84|0
1642046910000|2022-01-13 04:08:30|313.82|311.02|313.82|311.02|313.82|311.02|313.82|311.02|0
1642046920000|2022-01-13 04:08:40|313.76|310.96|313.7|310.9|313.76|310.96|313.7|310.9|0
1642046930000|2022-01-13 04:08:50|313.57|310.77|313.57|310.77|313.57|310.77|313.57|310.77|0
1642046950000|2022-01-13 04:09:10|313.7|310.9|313.7|310.9|313.7|310.9|313.57|310.77|0
1642046970000|2022-01-13 04:09:30|313.64|310.84|313.57|310.77|313.64|310.84|313.57|310.77|0
1642046980000|2022-01-13 04:09:40|313.7|310.9|313.7|310.9|313.7|310.9|313.7|310.9|0
1642047000000|2022-01-13 04:10:00|313.82|311.02|313.82|311.02|313.82|311.02|313.82|311.02|0
1642047020000|2022-01-13 04:10:20|313.89|311.09|313.95|311.15|313.95|311.15|313.82|311.02|0
1642047030000|2022-01-13 04:10:30|313.82|311.02|313.82|311.02|313.82|311.02|313.82|311.02|0
1642047100000|2022-01-13 04:11:40|313.88|311.08|313.94|311.14|313.94|311.14|313.88|311.08|0
1642047110000|2022-01-13 04:11:50|313.82|311.02|313.82|311.02|313.82|311.02|313.82|311.02|0
1642047120000|2022-01-13 04:12:00|313.88|311.08|313.94|311.14|313.94|311.14|313.88|311.08|0
1642047130000|2022-01-13 04:12:10|313.82|311.02|313.88|311.08|313.88|311.08|313.82|311.02|0
1642047140000|2022-01-13 04:12:20|313.94|311.14|313.94|311.14|313.94|311.14|313.94|311.14|0
1642047150000|2022-01-13 04:12:30|313.82|311.02|313.82|311.02|313.82|311.02|313.82|311.02|0
1642047160000|2022-01-13 04:12:40|313.76|310.96|313.76|310.96|313.76|310.96|313.76|310.96|0
1642047170000|2022-01-13 04:12:50|313.82|311.02|313.82|311.02|313.82|311.02|313.82|311.02|0
1642047200000|2022-01-13 04:13:20|313.94|311.14|313.82|311.02|313.94|311.14|313.82|311.02|0
1642047220000|2022-01-13 04:13:40|313.88|311.08|313.88|311.08|313.88|311.08|313.88|311.08|0
1642047230000|2022-01-13 04:13:50|313.94|311.14|313.94|311.14|313.94|311.14|313.94|311.14|0
1642047270000|2022-01-13 04:14:30|314.07|311.27|314.07|311.27|314.07|311.27|314.07|311.27|0
1642047280000|2022-01-13 04:14:40|314.01|311.21|313.94|311.14|314.01|311.21|313.94|311.14|0
1642047300000|2022-01-13 04:15:00|313.82|311.02|313.69|310.89|313.82|311.02|313.69|310.89|0
1642047310000|2022-01-13 04:15:10|313.57|310.77|313.57|310.77|313.57|310.77|313.57|310.77|0
1642047330000|2022-01-13 04:15:30|313.63|310.83|313.44|310.64|313.63|310.83|313.44|310.64|0
1642047340000|2022-01-13 04:15:40|313.57|310.77|313.51|310.71|313.57|310.77|313.51|310.71|0
1642047350000|2022-01-13 04:15:50|313.44|310.64|313.32|310.52|313.44|310.64|313.32|310.52|0
1642047360000|2022-01-13 04:16:00|313.19|310.39|313.26|310.46|313.26|310.46|313.19|310.39|0
1642047370000|2022-01-13 04:16:10|313.32|310.52|313.44|310.64|313.44|310.64|313.32|310.52|0
1642047410000|2022-01-13 04:16:50|313.57|310.77|313.57|310.77|313.57|310.77|313.57|310.77|0
1642047430000|2022-01-13 04:17:10|313.51|310.71|313.57|310.77|313.57|310.77|313.51|310.71|0
1642047480000|2022-01-13 04:18:00|313.69|310.89|313.69|310.89|313.69|310.89|313.69|310.89|0
1642047500000|2022-01-13 04:18:20|313.82|311.02|313.82|311.02|313.82|311.02|313.82|311.02|0
1642047510000|2022-01-13 04:18:30|313.69|310.89|313.69|310.89|313.69|310.89|313.69|310.89|0
1642047600000|2022-01-13 04:20:00|313.57|310.77|313.57|310.77|313.57|310.77|313.57|310.77|0
1642047620000|2022-01-13 04:20:20|313.51|310.71|313.51|310.71|313.51|310.71|313.51|310.71|0
1642047630000|2022-01-13 04:20:30|313.57|310.77|313.57|310.77|313.57|310.77|313.57|310.77|0
1642047650000|2022-01-13 04:20:50|313.51|310.71|313.69|310.89|313.69|310.89|313.51|310.71|0
1642047660000|2022-01-13 04:21:00|313.63|310.83|313.57|310.77|313.63|310.83|313.57|310.77|0
1642047670000|2022-01-13 04:21:10|313.63|310.83|313.57|310.77|313.63|310.83|313.57|310.77|0
1642047680000|2022-01-13 04:21:20|313.69|310.89|313.57|310.77|313.69|310.89|313.57|310.77|0
1642047720000|2022-01-13 04:22:00|313.63|310.83|313.57|310.77|313.63|310.83|313.57|310.77|0
1642047760000|2022-01-13 04:22:40|313.63|310.83|313.63|310.83|313.69|310.89|313.57|310.77|0
1642047770000|2022-01-13 04:22:50|313.57|310.77|313.57|310.77|313.57|310.77|313.57|310.77|0
1642047800000|2022-01-13 04:23:20|313.63|310.83|313.63|310.83|313.63|310.83|313.63|310.83|0
1642047810000|2022-01-13 04:23:30|313.69|310.89|313.69|310.89|313.69|310.89|313.69|310.89|0
1642047880000|2022-01-13 04:24:40|313.56|310.76|313.56|310.76|313.56|310.76|313.56|310.76|0
1642047890000|2022-01-13 04:24:50|313.5|310.7|313.5|310.7|313.5|310.7|313.5|310.7|0
1642047900000|2022-01-13 04:25:00|313.56|310.76|313.56|310.76|313.56|310.76|313.56|310.76|0
1642047960000|2022-01-13 04:26:00|313.69|310.89|313.56|310.76|313.69|310.89|313.56|310.76|0
1642048030000|2022-01-13 04:27:10|313.5|310.7|313.5|310.7|313.5|310.7|313.5|310.7|0
1642048040000|2022-01-13 04:27:20|313.56|310.76|313.56|310.76|313.56|310.76|313.56|310.76|0
1642048060000|2022-01-13 04:27:40|313.5|310.7|313.56|310.76|313.56|310.76|313.5|310.7|0
1642048100000|2022-01-13 04:28:20|313.44|310.64|313.44|310.64|313.44|310.64|313.44|310.64|0
1642048110000|2022-01-13 04:28:30|313.5|310.7|313.56|310.76|313.56|310.76|313.5|310.7|0
1642048130000|2022-01-13 04:28:50|313.44|310.64|313.44|310.64|313.44|310.64|313.44|310.64|0
1642048140000|2022-01-13 04:29:00|313.56|310.76|313.44|310.64|313.56|310.76|313.44|310.64|0
1642048150000|2022-01-13 04:29:10|313.56|310.76|313.56|310.76|313.56|310.76|313.56|310.76|0
1642048180000|2022-01-13 04:29:40|313.44|310.64|313.56|310.76|313.56|310.76|313.44|310.64|0
1642048190000|2022-01-13 04:29:50|313.44|310.64|313.44|310.64|313.44|310.64|313.44|310.64|0
1642048200000|2022-01-13 04:30:00|313.31|310.51|313.44|310.64|313.44|310.64|313.31|310.51|0
1642048220000|2022-01-13 04:30:20|313.56|310.76|313.56|310.76|313.56|310.76|313.56|310.76|0
1642048240000|2022-01-13 04:30:40|313.69|310.89|313.69|310.89|313.69|310.89|313.69|310.89|0
1642048270000|2022-01-13 04:31:10|313.81|311.01|313.81|311.01|313.81|311.01|313.81|311.01|0
1642048280000|2022-01-13 04:31:20|313.88|311.08|313.94|311.14|313.94|311.14|313.88|311.08|0
1642048300000|2022-01-13 04:31:40|314.06|311.26|314.06|311.26|314.06|311.26|314.06|311.26|0
1642048310000|2022-01-13 04:31:50|314.19|311.39|314.06|311.26|314.19|311.39|314.06|311.26|0
1642048380000|2022-01-13 04:33:00|314.19|311.39|314.06|311.26|314.19|311.39|314.06|311.26|0
1642048400000|2022-01-13 04:33:20|314.19|311.39|314.19|311.39|314.19|311.39|314.19|311.39|0
1642048430000|2022-01-13 04:33:50|314.31|311.51|314.19|311.39|314.31|311.51|314.19|311.39|0
1642048450000|2022-01-13 04:34:10|314.25|311.45|314.31|311.51|314.31|311.51|314.25|311.45|0
1642048510000|2022-01-13 04:35:10|314.25|311.45|314.19|311.39|314.25|311.45|314.19|311.39|0
1642048520000|2022-01-13 04:35:20|314.31|311.51|314.19|311.39|314.31|311.51|314.19|311.39|0
1642048530000|2022-01-13 04:35:30|314.06|311.26|314.06|311.26|314.06|311.26|314.06|311.26|0
1642048550000|2022-01-13 04:35:50|313.93|311.13|313.93|311.13|313.93|311.13|313.93|311.13|0
1642048580000|2022-01-13 04:36:20|314.06|311.26|314.06|311.26|314.06|311.26|314.06|311.26|0
1642048590000|2022-01-13 04:36:30|313.93|311.13|313.93|311.13|314|311.2|313.93|311.13|0
1642048600000|2022-01-13 04:36:40|314|311.2|314|311.2|314|311.2|314|311.2|0
1642048610000|2022-01-13 04:36:50|314.06|311.26|314|311.2|314.06|311.26|314|311.2|0
1642048620000|2022-01-13 04:37:00|314.06|311.26|314.06|311.26|314.06|311.26|314.06|311.26|0
1642048640000|2022-01-13 04:37:20|314|311.2|314|311.2|314|311.2|314|311.2|0
1642048650000|2022-01-13 04:37:30|313.93|311.13|313.93|311.13|313.93|311.13|313.93|311.13|0
1642048670000|2022-01-13 04:37:50|313.87|311.07|313.87|311.07|313.87|311.07|313.87|311.07|0
1642048680000|2022-01-13 04:38:00|313.81|311.01|313.81|311.01|313.81|311.01|313.81|311.01|0
1642048700000|2022-01-13 04:38:20|313.93|311.13|313.93|311.13|313.93|311.13|313.93|311.13|0
1642048770000|2022-01-13 04:39:30|314.06|311.26|314.06|311.26|314.06|311.26|314.06|311.26|0
1642048790000|2022-01-13 04:39:50|313.93|311.13|313.93|311.13|313.93|311.13|313.93|311.13|0
1642048830000|2022-01-13 04:40:30|313.87|311.07|313.81|311.01|313.87|311.07|313.81|311.01|0
1642048880000|2022-01-13 04:41:20|313.75|310.95|313.75|310.95|313.75|310.95|313.75|310.95|0
1642048890000|2022-01-13 04:41:30|313.68|310.88|313.68|310.88|313.68|310.88|313.68|310.88|0
1642048900000|2022-01-13 04:41:40|313.75|310.95|313.75|310.95|313.75|310.95|313.75|310.95|0
1642048910000|2022-01-13 04:41:50|313.81|311.01|313.81|311.01|313.81|311.01|313.75|310.95|0
1642048930000|2022-01-13 04:42:10|313.75|310.95|313.81|311.01|313.81|311.01|313.75|310.95|0
1642048950000|2022-01-13 04:42:30|313.93|311.13|313.93|311.13|313.93|311.13|313.93|311.13|0
1642048990000|2022-01-13 04:43:10|313.87|311.07|313.93|311.13|313.93|311.13|313.87|311.07|0
1642049000000|2022-01-13 04:43:20|313.87|311.07|313.93|311.13|313.93|311.13|313.87|311.07|0
1642049040000|2022-01-13 04:44:00|313.87|311.07|313.87|311.07|313.87|311.07|313.87|311.07|0
1642049050000|2022-01-13 04:44:10|313.93|311.13|313.93|311.13|313.93|311.13|313.93|311.13|0
1642049060000|2022-01-13 04:44:20|313.81|311.01|313.81|311.01|313.81|311.01|313.81|311.01|0
1642049120000|2022-01-13 04:45:20|313.93|311.13|313.93|311.13|313.93|311.13|313.93|311.13|0
1642049160000|2022-01-13 04:46:00|313.87|311.07|313.87|311.07|313.93|311.13|313.87|311.07|0
1642049170000|2022-01-13 04:46:10|313.93|311.13|313.93|311.13|313.93|311.13|313.93|311.13|0
1642049190000|2022-01-13 04:46:30|314.06|311.26|314.06|311.26|314.06|311.26|314.06|311.26|0
1642049240000|2022-01-13 04:47:20|314|311.2|314|311.2|314|311.2|314|311.2|0
1642049250000|2022-01-13 04:47:30|314.06|311.26|314.06|311.26|314.06|311.26|314.06|311.26|0
1642049310000|2022-01-13 04:48:30|314.05|311.25|314.05|311.25|314.05|311.25|314.05|311.25|0
1642049330000|2022-01-13 04:48:50|313.93|311.13|313.8|311|313.93|311.13|313.8|311|0
1642049360000|2022-01-13 04:49:20|313.68|310.88|313.68|310.88|313.68|310.88|313.68|310.88|0
1642049390000|2022-01-13 04:49:50|313.55|310.75|313.55|310.75|313.55|310.75|313.55|310.75|0
1642049400000|2022-01-13 04:50:00|313.68|310.88|313.55|310.75|313.68|310.88|313.55|310.75|0
1642049420000|2022-01-13 04:50:20|313.37|310.57|313.37|310.57|313.37|310.57|313.37|310.57|0
1642049430000|2022-01-13 04:50:30|313.43|310.63|313.37|310.57|313.43|310.63|313.37|310.57|0
1642049440000|2022-01-13 04:50:40|313.43|310.63|313.43|310.63|313.43|310.63|313.43|310.63|0
1642049450000|2022-01-13 04:50:50|313.55|310.75|313.43|310.63|313.55|310.75|313.43|310.63|0
1642049460000|2022-01-13 04:51:00|313.37|310.57|313.37|310.57|313.37|310.57|313.37|310.57|0
1642049470000|2022-01-13 04:51:10|313.3|310.5|313.3|310.5|313.3|310.5|313.3|310.5|0
1642049480000|2022-01-13 04:51:20|313.37|310.57|313.43|310.63|313.43|310.63|313.3|310.5|0
1642049530000|2022-01-13 04:52:10|313.55|310.75|313.43|310.63|313.55|310.75|313.43|310.63|0
1642049540000|2022-01-13 04:52:20|313.3|310.5|313.3|310.5|313.3|310.5|313.3|310.5|0
1642049560000|2022-01-13 04:52:40|313.24|310.44|313.24|310.44|313.24|310.44|313.24|310.44|0
1642049570000|2022-01-13 04:52:50|313.3|310.5|313.24|310.44|313.3|310.5|313.24|310.44|0
1642049580000|2022-01-13 04:53:00|313.3|310.5|313.3|310.5|313.3|310.5|313.24|310.44|0
1642049590000|2022-01-13 04:53:10|313.43|310.63|313.43|310.63|313.43|310.63|313.43|310.63|0
1642049620000|2022-01-13 04:53:40|313.37|310.57|313.43|310.63|313.43|310.63|313.37|310.57|0
1642049650000|2022-01-13 04:54:10|313.3|310.5|313.3|310.5|313.3|310.5|313.3|310.5|0
1642049670000|2022-01-13 04:54:30|313.18|310.38|313.24|310.44|313.3|310.5|313.18|310.38|0
1642049680000|2022-01-13 04:54:40|313.3|310.5|313.3|310.5|313.3|310.5|313.3|310.5|0
1642049690000|2022-01-13 04:54:50|313.43|310.63|313.43|310.63|313.43|310.63|313.43|310.63|0
1642049700000|2022-01-13 04:55:00|313.3|310.5|313.3|310.5|313.3|310.5|313.3|310.5|0
1642049710000|2022-01-13 04:55:10|313.43|310.63|313.43|310.63|313.43|310.63|313.43|310.63|0
1642049720000|2022-01-13 04:55:20|313.3|310.5|313.3|310.5|313.3|310.5|313.3|310.5|0
1642049730000|2022-01-13 04:55:30|313.18|310.38|313.05|310.25|313.18|310.38|313.05|310.25|0
1642049740000|2022-01-13 04:55:40|313.18|310.38|313.05|310.25|313.18|310.38|313.05|310.25|0
1642049780000|2022-01-13 04:56:20|313.18|310.38|313.18|310.38|313.18|310.38|313.18|310.38|0
1642049790000|2022-01-13 04:56:30|313.3|310.5|313.3|310.5|313.3|310.5|313.3|310.5|0
1642049860000|2022-01-13 04:57:40|313.43|310.63|313.43|310.63|313.43|310.63|313.43|310.63|0
1642049870000|2022-01-13 04:57:50|313.55|310.75|313.49|310.69|313.55|310.75|313.49|310.69|0
1642049880000|2022-01-13 04:58:00|313.43|310.63|313.49|310.69|313.49|310.69|313.43|310.63|0
1642049890000|2022-01-13 04:58:10|313.43|310.63|313.43|310.63|313.43|310.63|313.43|310.63|0
1642049930000|2022-01-13 04:58:50|313.55|310.75|313.55|310.75|313.55|310.75|313.55|310.75|0
1642049940000|2022-01-13 04:59:00|313.43|310.63|313.43|310.63|313.43|310.63|313.43|310.63|0
1642049950000|2022-01-13 04:59:10|313.55|310.75|313.55|310.75|313.55|310.75|313.55|310.75|0
1642049970000|2022-01-13 04:59:30|313.43|310.63|313.43|310.63|313.55|310.75|313.43|310.63|0
1642049980000|2022-01-13 04:59:40|313.49|310.69|313.49|310.69|313.55|310.75|313.49|310.69|0
1642049990000|2022-01-13 04:59:50|313.43|310.63|313.55|310.75|313.55|310.75|313.43|310.63|0
1642050000000|2022-01-13 05:00:00|313.43|310.63|313.43|310.63|313.43|310.63|313.3|310.5|0
1642050010000|2022-01-13 05:00:10|313.49|310.69|313.55|310.75|313.55|310.75|313.43|310.63|0
1642050020000|2022-01-13 05:00:20|313.43|310.63|313.49|310.69|313.49|310.69|313.43|310.63|0
1642050030000|2022-01-13 05:00:30|313.55|310.75|313.43|310.63|313.55|310.75|313.43|310.63|0
1642050050000|2022-01-13 05:00:50|313.37|310.57|313.3|310.5|313.43|310.63|313.3|310.5|0
1642050060000|2022-01-13 05:01:00|313.43|310.63|313.43|310.63|313.43|310.63|313.43|310.63|0
1642050070000|2022-01-13 05:01:10|313.37|310.57|313.3|310.5|313.37|310.57|313.3|310.5|0
1642050080000|2022-01-13 05:01:20|313.18|310.38|313.18|310.38|313.18|310.38|313.18|310.38|0
1642050120000|2022-01-13 05:02:00|313.3|310.5|313.05|310.25|313.3|310.5|313.05|310.25|0
1642050140000|2022-01-13 05:02:20|313.17|310.37|313.12|310.32|313.17|310.37|313.05|310.25|0
1642050150000|2022-01-13 05:02:30|313.11|310.31|313.17|310.37|313.17|310.37|313.11|310.31|0
1642050160000|2022-01-13 05:02:40|313.11|310.31|313.17|310.37|313.17|310.37|313.11|310.31|0
1642050170000|2022-01-13 05:02:50|313.11|310.31|313.05|310.25|313.17|310.37|313.05|310.25|0
1642050180000|2022-01-13 05:03:00|312.93|310.13|312.93|310.13|312.93|310.13|312.93|310.13|0
1642050190000|2022-01-13 05:03:10|312.8|310|312.93|310.13|312.93|310.13|312.8|310|0
1642050200000|2022-01-13 05:03:20|312.99|310.19|312.92|310.12|313.05|310.25|312.92|310.12|0
1642050210000|2022-01-13 05:03:30|313.05|310.25|312.92|310.12|313.05|310.25|312.92|310.12|0
1642050220000|2022-01-13 05:03:40|313.05|310.25|312.92|310.12|313.05|310.25|312.92|310.12|0
1642050240000|2022-01-13 05:04:00|312.8|310|312.92|310.12|312.92|310.12|312.8|310|0
1642050250000|2022-01-13 05:04:10|312.86|310.06|312.8|310|312.86|310.06|312.8|310|0
1642050260000|2022-01-13 05:04:20|312.92|310.12|312.8|310|312.92|310.12|312.8|310|0
1642050270000|2022-01-13 05:04:30|312.92|310.12|312.92|310.12|312.92|310.12|312.92|310.12|0
1642050290000|2022-01-13 05:04:50|313.05|310.25|312.92|310.12|313.05|310.25|312.92|310.12|0
1642050300000|2022-01-13 05:05:00|312.86|310.06|312.92|310.12|312.92|310.12|312.86|310.06|0
1642050320000|2022-01-13 05:05:20|313.05|310.25|313.17|310.37|313.17|310.37|313.05|310.25|0
1642050340000|2022-01-13 05:05:40|313.3|310.5|313.3|310.5|313.3|310.5|313.3|310.5|0
1642050350000|2022-01-13 05:05:50|313.24|310.44|313.24|310.44|313.24|310.44|313.24|310.44|0
1642050360000|2022-01-13 05:06:00|313.17|310.37|313.3|310.5|313.3|310.5|313.17|310.37|0
1642050380000|2022-01-13 05:06:20|313.42|310.62|313.42|310.62|313.42|310.62|313.42|310.62|0
1642050390000|2022-01-13 05:06:30|313.55|310.75|313.55|310.75|313.55|310.75|313.55|310.75|0
1642050400000|2022-01-13 05:06:40|313.67|310.87|313.61|310.81|313.67|310.87|313.55|310.75|0
1642050410000|2022-01-13 05:06:50|313.67|310.87|313.67|310.87|313.67|310.87|313.67|310.87|0
1642050430000|2022-01-13 05:07:10|313.8|311|313.8|311|313.8|311|313.8|311|0
1642050440000|2022-01-13 05:07:20|313.92|311.12|313.92|311.12|313.92|311.12|313.92|311.12|0
1642050460000|2022-01-13 05:07:40|314.05|311.25|314.17|311.37|314.17|311.37|314.05|311.25|0
1642050470000|2022-01-13 05:07:50|314.05|311.25|314.05|311.25|314.05|311.25|314.05|311.25|0
1642050480000|2022-01-13 05:08:00|313.99|311.19|313.92|311.12|313.99|311.19|313.92|311.12|0
1642050490000|2022-01-13 05:08:10|314.05|311.25|314.05|311.25|314.05|311.25|314.05|311.25|0
1642050500000|2022-01-13 05:08:20|313.99|311.19|314.05|311.25|314.05|311.25|313.99|311.19|0
1642050520000|2022-01-13 05:08:40|313.92|311.12|313.92|311.12|313.92|311.12|313.92|311.12|0
1642050530000|2022-01-13 05:08:50|313.86|311.06|313.86|311.06|313.86|311.06|313.8|311|0
1642050540000|2022-01-13 05:09:00|313.92|311.12|313.92|311.12|313.92|311.12|313.86|311.06|0
1642050550000|2022-01-13 05:09:10|313.8|311|313.8|311|313.8|311|313.8|311|0
1642050560000|2022-01-13 05:09:20|313.67|310.87|313.8|311|313.8|311|313.67|310.87|0
1642050580000|2022-01-13 05:09:40|313.92|311.12|313.92|311.12|313.92|311.12|313.92|311.12|0
1642050600000|2022-01-13 05:10:00|314.05|311.25|314.05|311.25|314.05|311.25|313.92|311.12|0
1642050610000|2022-01-13 05:10:10|314.11|311.31|314.11|311.31|314.11|311.31|314.11|311.31|0
1642050620000|2022-01-13 05:10:20|314.17|311.37|314.05|311.25|314.17|311.37|314.05|311.25|0
1642050630000|2022-01-13 05:10:30|314.11|311.31|314.17|311.37|314.17|311.37|314.11|311.31|0
1642050650000|2022-01-13 05:10:50|314.05|311.25|314.17|311.37|314.17|311.37|314.05|311.25|0
1642050660000|2022-01-13 05:11:00|314.05|311.25|314.05|311.25|314.17|311.37|314.05|311.25|0
1642050690000|2022-01-13 05:11:30|314.11|311.31|314.05|311.25|314.17|311.37|314.05|311.25|0
1642050730000|2022-01-13 05:12:10|314.17|311.37|314.17|311.37|314.17|311.37|314.17|311.37|0
1642050740000|2022-01-13 05:12:20|314.3|311.5|314.3|311.5|314.3|311.5|314.3|311.5|0
1642050750000|2022-01-13 05:12:30|314.42|311.62|314.42|311.62|314.42|311.62|314.42|311.62|0
1642050760000|2022-01-13 05:12:40|314.3|311.5|314.42|311.62|314.42|311.62|314.3|311.5|0
1642050780000|2022-01-13 05:13:00|314.3|311.5|314.17|311.37|314.3|311.5|314.17|311.37|0
1642050800000|2022-01-13 05:13:20|314.24|311.44|314.17|311.37|314.3|311.5|314.17|311.37|0
1642050810000|2022-01-13 05:13:30|314.24|311.44|314.3|311.5|314.3|311.5|314.24|311.44|0
1642050820000|2022-01-13 05:13:40|314.24|311.44|314.3|311.5|314.3|311.5|314.24|311.44|0
1642050830000|2022-01-13 05:13:50|314.42|311.62|314.42|311.62|314.42|311.62|314.42|311.62|0
1642050840000|2022-01-13 05:14:00|314.55|311.75|314.55|311.75|314.67|311.87|314.55|311.75|0
1642050860000|2022-01-13 05:14:20|314.67|311.87|314.67|311.87|314.67|311.87|314.67|311.87|0
1642050870000|2022-01-13 05:14:30|314.8|312|314.67|311.87|314.8|312|314.67|311.87|0
1642050880000|2022-01-13 05:14:40|314.74|311.94|314.67|311.87|314.74|311.94|314.67|311.87|0
1642050890000|2022-01-13 05:14:50|314.8|312|314.92|312.12|314.92|312.12|314.8|312|0
1642050900000|2022-01-13 05:15:00|315.05|312.25|315.05|312.25|315.05|312.25|315.05|312.25|0
1642050910000|2022-01-13 05:15:10|314.92|312.12|314.92|312.12|314.99|312.19|314.92|312.12|0
1642050920000|2022-01-13 05:15:20|314.67|311.87|314.54|311.74|314.67|311.87|314.54|311.74|0
1642050940000|2022-01-13 05:15:40|314.92|312.12|314.8|312|314.92|312.12|314.8|312|0
1642050950000|2022-01-13 05:15:50|314.92|312.12|314.79|311.99|314.92|312.12|314.79|311.99|0
1642050970000|2022-01-13 05:16:10|314.73|311.93|314.73|311.93|314.73|311.93|314.67|311.87|0
1642050980000|2022-01-13 05:16:20|314.67|311.87|314.79|311.99|314.79|311.99|314.67|311.87|0
1642050990000|2022-01-13 05:16:30|314.73|311.93|314.67|311.87|314.73|311.93|314.67|311.87|0
1642051000000|2022-01-13 05:16:40|314.79|311.99|314.79|311.99|314.79|311.99|314.73|311.93|0
1642051020000|2022-01-13 05:17:00|314.92|312.12|314.79|311.99|314.92|312.12|314.79|311.99|0
1642051040000|2022-01-13 05:17:20|314.92|312.12|314.92|312.12|314.92|312.12|314.92|312.12|0
1642051050000|2022-01-13 05:17:30|314.79|311.99|314.79|311.99|314.79|311.99|314.79|311.99|0
1642051070000|2022-01-13 05:17:50|314.92|312.12|314.92|312.12|314.92|312.12|314.92|312.12|0
1642051080000|2022-01-13 05:18:00|315.04|312.24|315.17|312.37|315.17|312.37|315.04|312.24|0
1642051090000|2022-01-13 05:18:10|315.3|312.5|315.3|312.5|315.42|312.62|315.3|312.5|0
1642051100000|2022-01-13 05:18:20|315.42|312.62|315.42|312.62|315.42|312.62|315.42|312.62|0
1642051110000|2022-01-13 05:18:30|315.3|312.5|315.3|312.5|315.3|312.5|315.3|312.5|0
1642051120000|2022-01-13 05:18:40|315.17|312.37|315.17|312.37|315.17|312.37|315.17|312.37|0
1642051130000|2022-01-13 05:18:50|315.04|312.24|315.17|312.37|315.17|312.37|315.04|312.24|0
1642051140000|2022-01-13 05:19:00|315.3|312.5|315.17|312.37|315.3|312.5|315.17|312.37|0
1642051180000|2022-01-13 05:19:40|315.29|312.49|315.29|312.49|315.29|312.49|315.29|312.49|0
1642051190000|2022-01-13 05:19:50|315.17|312.37|315.23|312.43|315.29|312.49|315.17|312.37|0
1642051200000|2022-01-13 05:20:00|315.29|312.49|315.17|312.37|315.29|312.49|315.17|312.37|0
1642051230000|2022-01-13 05:20:30|315.29|312.49|315.29|312.49|315.29|312.49|315.29|312.49|0
1642051240000|2022-01-13 05:20:40|315.17|312.37|315.29|312.49|315.29|312.49|315.17|312.37|0
1642051250000|2022-01-13 05:20:50|315.42|312.62|315.42|312.62|315.42|312.62|315.29|312.49|0
1642051260000|2022-01-13 05:21:00|315.36|312.56|315.29|312.49|315.42|312.62|315.29|312.49|0
1642051270000|2022-01-13 05:21:10|315.23|312.43|315.23|312.43|315.23|312.43|315.23|312.43|0
1642051280000|2022-01-13 05:21:20|315.29|312.49|315.29|312.49|315.29|312.49|315.29|312.49|0
1642051290000|2022-01-13 05:21:30|315.42|312.62|315.29|312.49|315.42|312.62|315.29|312.49|0
1642051300000|2022-01-13 05:21:40|315.17|312.37|315.23|312.43|315.23|312.43|315.17|312.37|0
1642051310000|2022-01-13 05:21:50|315.17|312.37|315.23|312.43|315.23|312.43|315.17|312.37|0
1642051320000|2022-01-13 05:22:00|315.17|312.37|315.23|312.43|315.29|312.49|315.17|312.37|0
1642051330000|2022-01-13 05:22:10|315.17|312.37|315.17|312.37|315.17|312.37|315.17|312.37|0
1642051340000|2022-01-13 05:22:20|315.11|312.31|315.29|312.49|315.29|312.49|315.11|312.31|0
1642051350000|2022-01-13 05:22:30|315.23|312.43|315.29|312.49|315.29|312.49|315.23|312.43|0
1642051360000|2022-01-13 05:22:40|315.23|312.43|315.23|312.43|315.23|312.43|315.23|312.43|0
1642051370000|2022-01-13 05:22:50|315.29|312.49|315.29|312.49|315.29|312.49|315.23|312.43|0
1642051380000|2022-01-13 05:23:00|315.42|312.62|315.29|312.49|315.42|312.62|315.29|312.49|0
1642051390000|2022-01-13 05:23:10|315.17|312.37|315.17|312.37|315.17|312.37|315.17|312.37|0
1642051400000|2022-01-13 05:23:20|315.11|312.31|315.11|312.31|315.11|312.31|315.11|312.31|0
1642051410000|2022-01-13 05:23:30|315.17|312.37|315.04|312.24|315.17|312.37|315.04|312.24|0
1642051430000|2022-01-13 05:23:50|315.11|312.31|315.17|312.37|315.17|312.37|315.11|312.31|0
1642051440000|2022-01-13 05:24:00|315.04|312.24|315.04|312.24|315.04|312.24|315.04|312.24|0
1642051460000|2022-01-13 05:24:20|315.17|312.37|315.17|312.37|315.17|312.37|315.17|312.37|0
1642051490000|2022-01-13 05:24:50|315.11|312.31|315.04|312.24|315.11|312.31|315.04|312.24|0
1642051500000|2022-01-13 05:25:00|314.98|312.18|314.92|312.12|314.98|312.18|314.92|312.12|0
1642051520000|2022-01-13 05:25:20|315.04|312.24|315.04|312.24|315.04|312.24|315.04|312.24|0
1642051530000|2022-01-13 05:25:30|314.98|312.18|315.04|312.24|315.04|312.24|314.98|312.18|0
1642051550000|2022-01-13 05:25:50|314.92|312.12|315.04|312.24|315.04|312.24|314.92|312.12|0
1642051560000|2022-01-13 05:26:00|314.92|312.12|315.04|312.24|315.04|312.24|314.92|312.12|0
1642051570000|2022-01-13 05:26:10|315.17|312.37|315.17|312.37|315.17|312.37|315.17|312.37|0
1642051580000|2022-01-13 05:26:20|315.23|312.43|315.23|312.43|315.23|312.43|315.23|312.43|0
1642051590000|2022-01-13 05:26:30|315.29|312.49|315.29|312.49|315.29|312.49|315.29|312.49|0
1642051600000|2022-01-13 05:26:40|315.42|312.62|315.42|312.62|315.42|312.62|315.42|312.62|0
1642051620000|2022-01-13 05:27:00|315.29|312.49|315.29|312.49|315.29|312.49|315.29|312.49|0
1642051660000|2022-01-13 05:27:40|315.42|312.62|315.42|312.62|315.42|312.62|315.42|312.62|0
1642051670000|2022-01-13 05:27:50|315.29|312.49|315.23|312.43|315.29|312.49|315.23|312.43|0
1642051680000|2022-01-13 05:28:00|315.29|312.49|315.11|312.31|315.29|312.49|315.11|312.31|0
1642051690000|2022-01-13 05:28:10|315.04|312.24|315.04|312.24|315.04|312.24|315.04|312.24|0
1642051700000|2022-01-13 05:28:20|315.17|312.37|315.17|312.37|315.17|312.37|315.17|312.37|0
1642051710000|2022-01-13 05:28:30|315.29|312.49|315.29|312.49|315.29|312.49|315.29|312.49|0
1642051720000|2022-01-13 05:28:40|315.42|312.62|315.42|312.62|315.54|312.74|315.42|312.62|0
1642051730000|2022-01-13 05:28:50|315.36|312.56|315.29|312.49|315.36|312.56|315.29|312.49|0
1642051740000|2022-01-13 05:29:00|315.36|312.56|315.36|312.56|315.36|312.56|315.36|312.56|0
1642051750000|2022-01-13 05:29:10|315.29|312.49|315.29|312.49|315.29|312.49|315.17|312.37|0
1642051760000|2022-01-13 05:29:20|315.17|312.37|315.17|312.37|315.17|312.37|315.17|312.37|0
1642051770000|2022-01-13 05:29:30|315.23|312.43|315.29|312.49|315.29|312.49|315.23|312.43|0
1642051790000|2022-01-13 05:29:50|315.42|312.62|315.36|312.56|315.54|312.74|315.36|312.56|0
1642051800000|2022-01-13 05:30:00|315.29|312.49|315.17|312.37|315.36|312.56|315.17|312.37|0
1642051810000|2022-01-13 05:30:10|315.29|312.49|315.23|312.43|315.29|312.49|315.23|312.43|0
1642051820000|2022-01-13 05:30:20|315.29|312.49|315.29|312.49|315.29|312.49|315.23|312.43|0
1642051830000|2022-01-13 05:30:30|315.36|312.56|315.42|312.62|315.42|312.62|315.36|312.56|0
1642051840000|2022-01-13 05:30:40|315.29|312.49|315.29|312.49|315.29|312.49|315.29|312.49|0
1642051860000|2022-01-13 05:31:00|315.16|312.36|315.16|312.36|315.16|312.36|315.04|312.24|0
1642051870000|2022-01-13 05:31:10|315.29|312.49|315.29|312.49|315.29|312.49|315.29|312.49|0
1642051880000|2022-01-13 05:31:20|315.36|312.56|315.42|312.62|315.42|312.62|315.36|312.56|0
1642051890000|2022-01-13 05:31:30|315.54|312.74|315.79|312.99|315.79|312.99|315.54|312.74|0
1642051930000|2022-01-13 05:32:10|315.67|312.87|315.79|312.99|315.79|312.99|315.67|312.87|0
1642051960000|2022-01-13 05:32:40|315.67|312.87|315.67|312.87|315.67|312.87|315.67|312.87|0
1642051990000|2022-01-13 05:33:10|315.54|312.74|315.67|312.87|315.67|312.87|315.54|312.74|0
1642052010000|2022-01-13 05:33:30|315.79|312.99|315.54|312.74|315.79|312.99|315.54|312.74|0
1642052030000|2022-01-13 05:33:50|315.41|312.61|315.41|312.61|315.41|312.61|315.41|312.61|0
1642052040000|2022-01-13 05:34:00|315.48|312.68|315.41|312.61|315.48|312.68|315.41|312.61|0
1642052060000|2022-01-13 05:34:20|315.29|312.49|315.41|312.61|315.41|312.61|315.29|312.49|0
1642052070000|2022-01-13 05:34:30|315.54|312.74|315.35|312.55|315.54|312.74|315.35|312.55|0
1642052080000|2022-01-13 05:34:40|315.29|312.49|315.29|312.49|315.29|312.49|315.29|312.49|0
1642052090000|2022-01-13 05:34:50|315.35|312.55|315.41|312.61|315.41|312.61|315.29|312.49|0
1642052100000|2022-01-13 05:35:00|315.35|312.55|315.35|312.55|315.35|312.55|315.35|312.55|0
1642052110000|2022-01-13 05:35:10|315.29|312.49|315.16|312.36|315.29|312.49|315.16|312.36|0
1642052140000|2022-01-13 05:35:40|315.1|312.3|315.16|312.36|315.16|312.36|315.1|312.3|0
1642052150000|2022-01-13 05:35:50|315.04|312.24|314.91|312.11|315.04|312.24|314.91|312.11|0
1642052160000|2022-01-13 05:36:00|315.04|312.24|314.91|312.11|315.04|312.24|314.91|312.11|0
1642052170000|2022-01-13 05:36:10|314.79|311.99|314.79|311.99|314.79|311.99|314.66|311.86|0
1642052180000|2022-01-13 05:36:20|314.91|312.11|314.85|312.05|314.91|312.11|314.85|312.05|0
1642052190000|2022-01-13 05:36:30|314.79|311.99|314.85|312.05|314.85|312.05|314.79|311.99|0
1642052200000|2022-01-13 05:36:40|314.91|312.11|314.79|311.99|314.91|312.11|314.79|311.99|0
1642052210000|2022-01-13 05:36:50|314.91|312.11|314.91|312.11|314.91|312.11|314.91|312.11|0
1642052220000|2022-01-13 05:37:00|314.79|311.99|314.79|311.99|314.91|312.11|314.79|311.99|0
1642052230000|2022-01-13 05:37:10|314.85|312.05|314.91|312.11|314.91|312.11|314.85|312.05|0
1642052250000|2022-01-13 05:37:30|314.79|311.99|314.91|312.11|314.91|312.11|314.79|311.99|0
1642052270000|2022-01-13 05:37:50|315.04|312.24|314.91|312.11|315.04|312.24|314.91|312.11|0
1642052280000|2022-01-13 05:38:00|314.85|312.05|314.79|311.99|314.91|312.11|314.79|311.99|0
1642052290000|2022-01-13 05:38:10|314.91|312.11|314.91|312.11|314.91|312.11|314.91|312.11|0
1642052300000|2022-01-13 05:38:20|314.98|312.18|314.98|312.18|314.98|312.18|314.98|312.18|0
1642052310000|2022-01-13 05:38:30|314.91|312.11|314.91|312.11|314.91|312.11|314.91|312.11|0
1642052330000|2022-01-13 05:38:50|314.79|311.99|315.04|312.24|315.04|312.24|314.79|311.99|0
1642052340000|2022-01-13 05:39:00|315.16|312.36|315.16|312.36|315.16|312.36|315.16|312.36|0
1642052350000|2022-01-13 05:39:10|315.23|312.43|315.16|312.36|315.23|312.43|315.16|312.36|0
1642052370000|2022-01-13 05:39:30|315.23|312.43|315.16|312.36|315.23|312.43|315.16|312.36|0
1642052380000|2022-01-13 05:39:40|315.29|312.49|315.16|312.36|315.29|312.49|315.16|312.36|0
1642052400000|2022-01-13 05:40:00|315.04|312.24|315.04|312.24|315.04|312.24|315.04|312.24|0
1642052410000|2022-01-13 05:40:10|315.1|312.3|315.16|312.36|315.16|312.36|315.1|312.3|0
1642052420000|2022-01-13 05:40:20|315.1|312.3|315.16|312.36|315.16|312.36|315.1|312.3|0
1642052460000|2022-01-13 05:41:00|315.1|312.3|315.16|312.36|315.16|312.36|315.1|312.3|0
1642052480000|2022-01-13 05:41:20|315.29|312.49|315.29|312.49|315.29|312.49|315.29|312.49|0
1642052490000|2022-01-13 05:41:30|315.41|312.61|315.48|312.68|315.48|312.68|315.41|312.61|0
1642052500000|2022-01-13 05:41:40|315.54|312.74|315.6|312.8|315.6|312.8|315.54|312.74|0
1642052510000|2022-01-13 05:41:50|315.66|312.86|315.66|312.86|315.66|312.86|315.66|312.86|0
1642052520000|2022-01-13 05:42:00|315.54|312.74|315.54|312.74|315.54|312.74|315.54|312.74|0
1642052560000|2022-01-13 05:42:40|315.66|312.86|315.6|312.8|315.66|312.86|315.6|312.8|0
1642052570000|2022-01-13 05:42:50|315.54|312.74|315.54|312.74|315.6|312.8|315.54|312.74|0
1642052580000|2022-01-13 05:43:00|315.6|312.8|315.73|312.93|315.73|312.93|315.6|312.8|0
1642052590000|2022-01-13 05:43:10|315.66|312.86|315.79|312.99|315.79|312.99|315.66|312.86|0
1642052600000|2022-01-13 05:43:20|315.91|313.11|315.79|312.99|315.91|313.11|315.79|312.99|0
1642052610000|2022-01-13 05:43:30|315.73|312.93|315.66|312.86|315.73|312.93|315.66|312.86|0
1642052630000|2022-01-13 05:43:50|315.54|312.74|315.54|312.74|315.54|312.74|315.54|312.74|0
1642052650000|2022-01-13 05:44:10|315.48|312.68|315.54|312.74|315.54|312.74|315.48|312.68|0
1642052670000|2022-01-13 05:44:30|315.48|312.68|315.35|312.55|315.48|312.68|315.35|312.55|0
1642052680000|2022-01-13 05:44:40|315.41|312.61|315.48|312.68|315.48|312.68|315.41|312.61|0
1642052690000|2022-01-13 05:44:50|315.54|312.74|315.54|312.74|315.54|312.74|315.54|312.74|0
1642052700000|2022-01-13 05:45:00|315.66|312.86|315.66|312.86|315.66|312.86|315.6|312.8|0
1642052720000|2022-01-13 05:45:20|315.79|312.99|315.6|312.8|315.79|312.99|315.6|312.8|0
1642052730000|2022-01-13 05:45:30|315.54|312.74|315.54|312.74|315.54|312.74|315.54|312.74|0
1642052740000|2022-01-13 05:45:40|315.66|312.86|315.66|312.86|315.66|312.86|315.66|312.86|0
1642052750000|2022-01-13 05:45:50|315.6|312.8|315.6|312.8|315.6|312.8|315.6|312.8|0
1642052760000|2022-01-13 05:46:00|315.66|312.86|315.6|312.8|315.66|312.86|315.54|312.74|0
1642052770000|2022-01-13 05:46:10|315.66|312.86|315.54|312.74|315.66|312.86|315.54|312.74|0
1642052780000|2022-01-13 05:46:20|315.6|312.8|315.6|312.8|315.6|312.8|315.6|312.8|0
1642052790000|2022-01-13 05:46:30|315.66|312.86|315.79|312.99|315.79|312.99|315.66|312.86|0
1642052800000|2022-01-13 05:46:40|315.66|312.86|315.66|312.86|315.66|312.86|315.66|312.86|0
1642052810000|2022-01-13 05:46:50|315.79|312.99|315.79|312.99|315.79|312.99|315.79|312.99|0
1642052820000|2022-01-13 05:47:00|315.73|312.93|315.79|312.99|315.79|312.99|315.73|312.93|0
1642052830000|2022-01-13 05:47:10|315.91|313.11|315.85|313.05|315.91|313.11|315.85|313.05|0
1642052840000|2022-01-13 05:47:20|315.79|312.99|315.91|313.11|315.91|313.11|315.79|312.99|0
1642052850000|2022-01-13 05:47:30|316.04|313.24|315.91|313.11|316.04|313.24|315.91|313.11|0
1642052860000|2022-01-13 05:47:40|315.66|312.86|315.66|312.86|315.66|312.86|315.66|312.86|0
1642052880000|2022-01-13 05:48:00|315.73|312.93|315.73|312.93|315.73|312.93|315.73|312.93|0
1642052890000|2022-01-13 05:48:10|315.79|312.99|315.73|312.93|315.79|312.99|315.73|312.93|0
1642052900000|2022-01-13 05:48:20|315.79|312.99|315.72|312.92|315.79|312.99|315.66|312.86|0
1642052910000|2022-01-13 05:48:30|315.66|312.86|315.53|312.73|315.66|312.86|315.53|312.73|0
1642052920000|2022-01-13 05:48:40|315.47|312.67|315.53|312.73|315.53|312.73|315.47|312.67|0
1642052940000|2022-01-13 05:49:00|315.41|312.61|315.41|312.61|315.41|312.61|315.41|312.61|0
1642052950000|2022-01-13 05:49:10|315.16|312.36|315.35|312.55|315.35|312.55|315.16|312.36|0
1642052960000|2022-01-13 05:49:20|315.41|312.61|315.41|312.61|315.41|312.61|315.41|312.61|0
1642053000000|2022-01-13 05:50:00|315.35|312.55|315.41|312.61|315.41|312.61|315.28|312.48|0
1642053010000|2022-01-13 05:50:10|315.28|312.48|315.41|312.61|315.41|312.61|315.28|312.48|0
1642053020000|2022-01-13 05:50:20|315.47|312.67|315.41|312.61|315.47|312.67|315.41|312.61|0
1642053030000|2022-01-13 05:50:30|315.53|312.73|315.53|312.73|315.53|312.73|315.53|312.73|0
1642053040000|2022-01-13 05:50:40|315.47|312.67|315.47|312.67|315.47|312.67|315.41|312.61|0
1642053050000|2022-01-13 05:50:50|315.53|312.73|315.47|312.67|315.53|312.73|315.47|312.67|0
1642053060000|2022-01-13 05:51:00|315.41|312.61|315.47|312.67|315.47|312.67|315.35|312.55|0
1642053070000|2022-01-13 05:51:10|315.41|312.61|315.35|312.55|315.41|312.61|315.28|312.48|0
1642053080000|2022-01-13 05:51:20|315.41|312.61|315.41|312.61|315.41|312.61|315.35|312.55|0
1642053100000|2022-01-13 05:51:40|315.28|312.48|315.28|312.48|315.28|312.48|315.28|312.48|0
1642053120000|2022-01-13 05:52:00|315.16|312.36|315.41|312.61|315.41|312.61|315.16|312.36|0
1642053130000|2022-01-13 05:52:10|315.35|312.55|315.35|312.55|315.35|312.55|315.35|312.55|0
1642053140000|2022-01-13 05:52:20|315.41|312.61|315.41|312.61|315.41|312.61|315.28|312.48|0
1642053150000|2022-01-13 05:52:30|315.35|312.55|315.35|312.55|315.35|312.55|315.28|312.48|0
1642053160000|2022-01-13 05:52:40|315.28|312.48|315.16|312.36|315.28|312.48|315.03|312.23|0
1642053170000|2022-01-13 05:52:50|315.03|312.23|315.03|312.23|315.16|312.36|315.03|312.23|0
1642053180000|2022-01-13 05:53:00|314.97|312.17|314.97|312.17|314.97|312.17|314.97|312.17|0
1642053190000|2022-01-13 05:53:10|314.91|312.11|314.97|312.17|315.03|312.23|314.91|312.11|0
1642053200000|2022-01-13 05:53:20|315.03|312.23|315.03|312.23|315.03|312.23|314.91|312.11|0
1642053220000|2022-01-13 05:53:40|314.97|312.17|314.91|312.11|314.97|312.17|314.91|312.11|0
1642053230000|2022-01-13 05:53:50|314.84|312.04|314.78|311.98|314.84|312.04|314.78|311.98|0
1642053240000|2022-01-13 05:54:00|314.91|312.11|314.78|311.98|314.91|312.11|314.78|311.98|0
1642053250000|2022-01-13 05:54:10|314.65|311.85|314.65|311.85|314.65|311.85|314.65|311.85|0
1642053260000|2022-01-13 05:54:20|314.53|311.73|314.65|311.85|314.65|311.85|314.53|311.73|0
1642053270000|2022-01-13 05:54:30|314.59|311.79|314.53|311.73|314.65|311.85|314.53|311.73|0
1642053280000|2022-01-13 05:54:40|314.4|311.6|314.65|311.85|314.65|311.85|314.4|311.6|0
1642053300000|2022-01-13 05:55:00|314.78|311.98|314.9|312.1|314.9|312.1|314.78|311.98|0
1642053310000|2022-01-13 05:55:10|314.78|311.98|314.84|312.04|314.84|312.04|314.78|311.98|0
1642053320000|2022-01-13 05:55:20|314.78|311.98|314.78|311.98|314.78|311.98|314.78|311.98|0
1642053330000|2022-01-13 05:55:30|314.84|312.04|314.78|311.98|314.84|312.04|314.78|311.98|0
1642053350000|2022-01-13 05:55:50|314.9|312.1|314.9|312.1|314.9|312.1|314.9|312.1|0
1642053360000|2022-01-13 05:56:00|314.84|312.04|314.84|312.04|314.9|312.1|314.84|312.04|0
1642053370000|2022-01-13 05:56:10|314.97|312.17|315.03|312.23|315.03|312.23|314.97|312.17|0
1642053400000|2022-01-13 05:56:40|315.15|312.35|315.15|312.35|315.15|312.35|315.15|312.35|0
1642053410000|2022-01-13 05:56:50|315.09|312.29|315.09|312.29|315.09|312.29|315.03|312.23|0
1642053420000|2022-01-13 05:57:00|315.15|312.35|315.15|312.35|315.15|312.35|315.15|312.35|0
1642053430000|2022-01-13 05:57:10|315.28|312.48|315.28|312.48|315.28|312.48|315.28|312.48|0
1642053440000|2022-01-13 05:57:20|315.41|312.61|315.41|312.61|315.41|312.61|315.41|312.61|0
1642053450000|2022-01-13 05:57:30|315.34|312.54|315.41|312.61|315.41|312.61|315.34|312.54|0
1642053460000|2022-01-13 05:57:40|315.53|312.73|315.6|312.8|315.66|312.86|315.53|312.73|0
1642053470000|2022-01-13 05:57:50|315.66|312.86|315.66|312.86|315.66|312.86|315.53|312.73|0
1642053480000|2022-01-13 05:58:00|315.53|312.73|315.53|312.73|315.6|312.8|315.53|312.73|0
1642053490000|2022-01-13 05:58:10|315.6|312.8|315.4|312.6|315.6|312.8|315.4|312.6|0
1642053500000|2022-01-13 05:58:20|315.28|312.48|315.15|312.35|315.28|312.48|315.15|312.35|0
1642053510000|2022-01-13 05:58:30|315.28|312.48|315.4|312.6|315.4|312.6|315.28|312.48|0
1642053520000|2022-01-13 05:58:40|315.28|312.48|315.28|312.48|315.28|312.48|315.28|312.48|0
1642053530000|2022-01-13 05:58:50|315.4|312.6|315.53|312.73|315.53|312.73|315.4|312.6|0
1642053550000|2022-01-13 05:59:10|315.6|312.8|315.53|312.73|315.66|312.86|315.53|312.73|0
1642053560000|2022-01-13 05:59:20|315.6|312.8|315.6|312.8|315.6|312.8|315.6|312.8|0
1642053570000|2022-01-13 05:59:30|315.66|312.86|315.78|312.98|315.78|312.98|315.66|312.86|0
1642053580000|2022-01-13 05:59:40|315.66|312.86|315.53|312.73|315.66|312.86|315.53|312.73|0
1642053590000|2022-01-13 05:59:50|315.4|312.6|315.4|312.6|315.4|312.6|315.34|312.54|0
1642053600000|2022-01-13 06:00:00|315.03|312.23|315.03|312.23|315.03|312.23|315.03|312.23|0
1642053610000|2022-01-13 06:00:10|314.9|312.1|314.72|311.92|314.9|312.1|314.65|311.85|0
1642053620000|2022-01-13 06:00:20|314.78|311.98|315.15|312.35|315.15|312.35|314.78|311.98|0
1642053630000|2022-01-13 06:00:30|315.34|312.54|315.53|312.73|315.53|312.73|315.34|312.54|0
1642053640000|2022-01-13 06:00:40|315.4|312.6|315.4|312.6|315.4|312.6|315.4|312.6|0
1642053650000|2022-01-13 06:00:50|315.47|312.67|315.53|312.73|315.53|312.73|315.47|312.67|0
1642053660000|2022-01-13 06:01:00|315.65|312.85|315.85|313.05|315.85|313.05|315.59|312.79|0
1642053670000|2022-01-13 06:01:10|315.78|312.98|315.65|312.85|315.78|312.98|315.65|312.85|0
1642053680000|2022-01-13 06:01:20|315.53|312.73|315.53|312.73|315.65|312.85|315.53|312.73|0
1642053690000|2022-01-13 06:01:30|315.65|312.85|315.53|312.73|315.65|312.85|315.53|312.73|0
1642053700000|2022-01-13 06:01:40|315.4|312.6|315.34|312.54|315.4|312.6|315.28|312.48|0
1642053710000|2022-01-13 06:01:50|315.28|312.48|315.15|312.35|315.28|312.48|315.15|312.35|0
1642053730000|2022-01-13 06:02:10|315.28|312.48|315.15|312.35|315.28|312.48|315.15|312.35|0
1642053740000|2022-01-13 06:02:20|315.03|312.23|315.03|312.23|315.03|312.23|315.03|312.23|0
1642053750000|2022-01-13 06:02:30|315.09|312.29|315.15|312.35|315.15|312.35|315.09|312.29|0
1642053760000|2022-01-13 06:02:40|315.28|312.48|315.15|312.35|315.28|312.48|315.15|312.35|0
1642053770000|2022-01-13 06:02:50|315.22|312.42|315.28|312.48|315.28|312.48|315.22|312.42|0
1642053790000|2022-01-13 06:03:10|315.4|312.6|315.4|312.6|315.4|312.6|315.4|312.6|0
1642053800000|2022-01-13 06:03:20|315.47|312.67|315.47|312.67|315.47|312.67|315.47|312.67|0
1642053810000|2022-01-13 06:03:30|315.53|312.73|315.4|312.6|315.53|312.73|315.4|312.6|0
1642053820000|2022-01-13 06:03:40|315.28|312.48|315.15|312.35|315.28|312.48|315.15|312.35|0
1642053840000|2022-01-13 06:04:00|315.09|312.29|315.03|312.23|315.09|312.29|315.03|312.23|0
1642053850000|2022-01-13 06:04:10|315.15|312.35|314.9|312.1|315.15|312.35|314.9|312.1|0
1642053860000|2022-01-13 06:04:20|314.78|311.98|314.65|311.85|314.84|312.04|314.65|311.85|0
1642053870000|2022-01-13 06:04:30|314.53|311.73|314.78|311.98|314.78|311.98|314.47|311.67|0
1642053880000|2022-01-13 06:04:40|314.9|312.1|314.9|312.1|314.9|312.1|314.9|312.1|0
1642053890000|2022-01-13 06:04:50|315.03|312.23|315.03|312.23|315.03|312.23|315.03|312.23|0
1642053900000|2022-01-13 06:05:00|314.97|312.17|314.97|312.17|314.97|312.17|314.97|312.17|0
1642053910000|2022-01-13 06:05:10|314.9|312.1|314.78|311.98|314.9|312.1|314.78|311.98|0
1642053920000|2022-01-13 06:05:20|314.65|311.85|314.72|311.92|314.72|311.92|314.65|311.85|0
1642053930000|2022-01-13 06:05:30|314.65|311.85|314.65|311.85|314.72|311.92|314.65|311.85|0
1642053940000|2022-01-13 06:05:40|314.52|311.72|314.15|311.35|314.52|311.72|314.15|311.35|0
1642053950000|2022-01-13 06:05:50|314.27|311.47|314.15|311.35|314.27|311.47|314.15|311.35|0
1642053960000|2022-01-13 06:06:00|314.02|311.22|314.15|311.35|314.15|311.35|314.02|311.22|0
1642053970000|2022-01-13 06:06:10|314.27|311.47|314.27|311.47|314.27|311.47|314.27|311.47|0
1642053980000|2022-01-13 06:06:20|314.21|311.41|314.27|311.47|314.27|311.47|314.21|311.41|0
1642053990000|2022-01-13 06:06:30|314.21|311.41|314.15|311.35|314.21|311.41|314.15|311.35|0
1642054010000|2022-01-13 06:06:50|314.27|311.47|314.27|311.47|314.27|311.47|314.27|311.47|0
1642054020000|2022-01-13 06:07:00|314.15|311.35|314.27|311.47|314.27|311.47|314.09|311.29|0
1642054030000|2022-01-13 06:07:10|314.15|311.35|314.02|311.22|314.15|311.35|314.02|311.22|0
1642054040000|2022-01-13 06:07:20|314.09|311.29|314.15|311.35|314.15|311.35|314.09|311.29|0
1642054050000|2022-01-13 06:07:30|314.02|311.22|314.02|311.22|314.02|311.22|314.02|311.22|0
1642054060000|2022-01-13 06:07:40|313.9|311.1|313.77|310.97|313.9|311.1|313.77|310.97|0
1642054070000|2022-01-13 06:07:50|313.84|311.04|313.65|310.85|313.84|311.04|313.65|310.85|0
1642054080000|2022-01-13 06:08:00|313.71|310.91|313.77|310.97|313.77|310.97|313.65|310.85|0
1642054090000|2022-01-13 06:08:10|313.65|310.85|313.65|310.85|313.65|310.85|313.52|310.72|0
1642054100000|2022-01-13 06:08:20|313.52|310.72|313.65|310.85|313.65|310.85|313.52|310.72|0
1642054110000|2022-01-13 06:08:30|313.71|310.91|313.65|310.85|313.71|310.91|313.65|310.85|0
1642054120000|2022-01-13 06:08:40|313.59|310.79|313.65|310.85|313.65|310.85|313.52|310.72|0
1642054130000|2022-01-13 06:08:50|313.77|310.97|313.77|310.97|313.77|310.97|313.77|310.97|0
1642054140000|2022-01-13 06:09:00|313.84|311.04|313.84|311.04|313.84|311.04|313.77|310.97|0
1642054150000|2022-01-13 06:09:10|313.9|311.1|313.9|311.1|313.9|311.1|313.9|311.1|0
1642054160000|2022-01-13 06:09:20|313.84|311.04|313.77|310.97|313.84|311.04|313.77|310.97|0
1642054170000|2022-01-13 06:09:30|313.9|311.1|314.02|311.22|314.02|311.22|313.9|311.1|0
1642054180000|2022-01-13 06:09:40|313.96|311.16|313.9|311.1|313.96|311.16|313.9|311.1|0
1642054200000|2022-01-13 06:10:00|314.02|311.22|313.84|311.04|314.02|311.22|313.77|310.97|0
1642054210000|2022-01-13 06:10:10|313.9|311.1|313.77|310.97|313.9|311.1|313.77|310.97|0
1642054230000|2022-01-13 06:10:30|313.9|311.1|313.84|311.04|313.9|311.1|313.77|310.97|0
1642054240000|2022-01-13 06:10:40|313.77|310.97|313.65|310.85|313.77|310.97|313.65|310.85|0
1642054250000|2022-01-13 06:10:50|313.71|310.91|313.65|310.85|313.71|310.91|313.65|310.85|0
1642054260000|2022-01-13 06:11:00|313.4|310.6|313.27|310.47|313.4|310.6|313.27|310.47|0
1642054270000|2022-01-13 06:11:10|313.21|310.41|313.15|310.35|313.21|310.41|313.15|310.35|0
1642054280000|2022-01-13 06:11:20|313.02|310.22|312.96|310.16|313.02|310.22|312.96|310.16|0
1642054290000|2022-01-13 06:11:30|312.9|310.1|312.9|310.1|312.9|310.1|312.9|310.1|0
1642054300000|2022-01-13 06:11:40|312.96|310.16|312.9|310.1|312.96|310.16|312.9|310.1|0
1642054310000|2022-01-13 06:11:50|313.02|310.22|313.15|310.35|313.15|310.35|313.02|310.22|0
1642054320000|2022-01-13 06:12:00|313.02|310.22|313.02|310.22|313.02|310.22|313.02|310.22|0
1642054330000|2022-01-13 06:12:10|312.9|310.1|313.02|310.22|313.02|310.22|312.9|310.1|0
1642054340000|2022-01-13 06:12:20|313.15|310.35|313.15|310.35|313.21|310.41|313.15|310.35|0
1642054350000|2022-01-13 06:12:30|313.27|310.47|313.15|310.35|313.27|310.47|313.15|310.35|0
1642054360000|2022-01-13 06:12:40|313.02|310.22|313.02|310.22|313.02|310.22|313.02|310.22|0
1642054370000|2022-01-13 06:12:50|312.9|310.1|313.02|310.22|313.02|310.22|312.9|310.1|0
1642054380000|2022-01-13 06:13:00|312.96|310.16|313.02|310.22|313.02|310.22|312.96|310.16|0
1642054390000|2022-01-13 06:13:10|312.96|310.16|313.27|310.47|313.27|310.47|312.96|310.16|0
1642054410000|2022-01-13 06:13:30|313.15|310.35|313.15|310.35|313.15|310.35|313.15|310.35|0
1642054420000|2022-01-13 06:13:40|313.27|310.47|313.27|310.47|313.27|310.47|313.27|310.47|0
1642054430000|2022-01-13 06:13:50|313.15|310.35|313.27|310.47|313.27|310.47|313.15|310.35|0
1642054440000|2022-01-13 06:14:00|313.15|310.35|313.02|310.22|313.15|310.35|313.02|310.22|0
1642054450000|2022-01-13 06:14:10|313.15|310.35|313.27|310.47|313.27|310.47|313.15|310.35|0
1642054460000|2022-01-13 06:14:20|313.4|310.6|313.4|310.6|313.4|310.6|313.4|310.6|0
1642054470000|2022-01-13 06:14:30|313.34|310.54|313.27|310.47|313.4|310.6|313.27|310.47|0
1642054480000|2022-01-13 06:14:40|313.34|310.54|313.34|310.54|313.34|310.54|313.34|310.54|0
1642054490000|2022-01-13 06:14:50|313.4|310.6|313.52|310.72|313.52|310.72|313.4|310.6|0
1642054500000|2022-01-13 06:15:00|313.4|310.6|313.4|310.6|313.4|310.6|313.4|310.6|0
1642054510000|2022-01-13 06:15:10|313.46|310.66|313.46|310.66|313.46|310.66|313.46|310.66|0
1642054520000|2022-01-13 06:15:20|313.4|310.6|313.46|310.66|313.46|310.66|313.4|310.6|0
1642054530000|2022-01-13 06:15:30|313.52|310.72|313.52|310.72|313.52|310.72|313.52|310.72|0
1642054540000|2022-01-13 06:15:40|313.59|310.79|313.59|310.79|313.59|310.79|313.59|310.79|0
1642054550000|2022-01-13 06:15:50|313.4|310.6|313.52|310.72|313.52|310.72|313.4|310.6|0
1642054560000|2022-01-13 06:16:00|313.46|310.66|313.4|310.6|313.46|310.66|313.27|310.47|0
1642054570000|2022-01-13 06:16:10|313.52|310.72|313.52|310.72|313.52|310.72|313.52|310.72|0
1642054590000|2022-01-13 06:16:30|313.46|310.66|313.39|310.59|313.46|310.66|313.39|310.59|0
1642054600000|2022-01-13 06:16:40|313.52|310.72|313.39|310.59|313.52|310.72|313.39|310.59|0
1642054610000|2022-01-13 06:16:50|313.46|310.66|313.52|310.72|313.52|310.72|313.46|310.66|0
1642054620000|2022-01-13 06:17:00|313.39|310.59|313.33|310.53|313.39|310.59|313.33|310.53|0
1642054630000|2022-01-13 06:17:10|313.27|310.47|313.27|310.47|313.27|310.47|313.27|310.47|0
1642054650000|2022-01-13 06:17:30|313.33|310.53|313.39|310.59|313.39|310.59|313.33|310.53|0
1642054660000|2022-01-13 06:17:40|313.27|310.47|313.27|310.47|313.33|310.53|313.27|310.47|0
1642054670000|2022-01-13 06:17:50|313.14|310.34|313.02|310.22|313.14|310.34|313.02|310.22|0
1642054680000|2022-01-13 06:18:00|312.9|310.1|312.9|310.1|312.9|310.1|312.9|310.1|0
1642054700000|2022-01-13 06:18:20|312.77|309.97|312.77|309.97|312.77|309.97|312.77|309.97|0
1642054710000|2022-01-13 06:18:30|312.89|310.09|312.89|310.09|312.89|310.09|312.89|310.09|0
1642054720000|2022-01-13 06:18:40|313.02|310.22|313.02|310.22|313.02|310.22|313.02|310.22|0
1642054730000|2022-01-13 06:18:50|312.89|310.09|312.89|310.09|312.96|310.16|312.89|310.09|0
1642054740000|2022-01-13 06:19:00|312.77|309.97|312.77|309.97|312.77|309.97|312.77|309.97|0
1642054760000|2022-01-13 06:19:20|312.65|309.85|312.52|309.72|312.65|309.85|312.52|309.72|0
1642054770000|2022-01-13 06:19:30|312.4|309.6|312.46|309.66|312.46|309.66|312.4|309.6|0
1642054780000|2022-01-13 06:19:40|312.52|309.72|312.52|309.72|312.52|309.72|312.52|309.72|0
1642054790000|2022-01-13 06:19:50|312.46|309.66|312.52|309.72|312.52|309.72|312.46|309.66|0
1642054800000|2022-01-13 06:20:00|312.46|309.66|312.4|309.6|312.46|309.66|312.4|309.6|0
1642054810000|2022-01-13 06:20:10|311.9|309.1|312.02|309.22|312.15|309.35|311.9|309.1|0
1642054820000|2022-01-13 06:20:20|312.09|309.29|312.15|309.35|312.15|309.35|312.09|309.29|0
1642054830000|2022-01-13 06:20:30|312.09|309.29|312.02|309.22|312.09|309.29|312.02|309.22|0
1642054840000|2022-01-13 06:20:40|312.15|309.35|312.27|309.47|312.27|309.47|312.15|309.35|0
1642054850000|2022-01-13 06:20:50|312.21|309.41|312.15|309.35|312.21|309.41|312.15|309.35|0
1642054860000|2022-01-13 06:21:00|312.27|309.47|312.27|309.47|312.27|309.47|312.21|309.41|0
1642054870000|2022-01-13 06:21:10|312.21|309.41|312.27|309.47|312.4|309.6|312.21|309.41|0
1642054880000|2022-01-13 06:21:20|312.34|309.54|312.27|309.47|312.34|309.54|312.27|309.47|0
1642054890000|2022-01-13 06:21:30|312.4|309.6|312.4|309.6|312.4|309.6|312.4|309.6|0
1642054900000|2022-01-13 06:21:40|312.52|309.72|312.71|309.91|312.71|309.91|312.52|309.72|0
1642054910000|2022-01-13 06:21:50|312.64|309.84|312.52|309.72|312.71|309.91|312.52|309.72|0
1642054920000|2022-01-13 06:22:00|312.39|309.59|312.52|309.72|312.52|309.72|312.39|309.59|0
1642054930000|2022-01-13 06:22:10|312.58|309.78|312.52|309.72|312.58|309.78|312.52|309.72|0
1642054940000|2022-01-13 06:22:20|312.58|309.78|312.52|309.72|312.58|309.78|312.52|309.72|0
1642054950000|2022-01-13 06:22:30|312.33|309.53|312.39|309.59|312.39|309.59|312.33|309.53|0
1642054970000|2022-01-13 06:22:50|312.33|309.53|312.39|309.59|312.39|309.59|312.33|309.53|0
1642054980000|2022-01-13 06:23:00|312.33|309.53|312.27|309.47|312.33|309.53|312.27|309.47|0
1642054990000|2022-01-13 06:23:10|312.33|309.53|312.39|309.59|312.39|309.59|312.33|309.53|0
1642055000000|2022-01-13 06:23:20|312.52|309.72|312.52|309.72|312.52|309.72|312.52|309.72|0
1642055010000|2022-01-13 06:23:30|312.46|309.66|312.46|309.66|312.46|309.66|312.46|309.66|0
1642055020000|2022-01-13 06:23:40|312.52|309.72|312.52|309.72|312.52|309.72|312.46|309.66|0
1642055030000|2022-01-13 06:23:50|312.46|309.66|312.46|309.66|312.52|309.72|312.46|309.66|0
1642055040000|2022-01-13 06:24:00|312.39|309.59|312.33|309.53|312.39|309.59|312.33|309.53|0
1642055050000|2022-01-13 06:24:10|312.39|309.59|312.33|309.53|312.39|309.59|312.33|309.53|0
1642055060000|2022-01-13 06:24:20|312.39|309.59|312.39|309.59|312.39|309.59|312.39|309.59|0
1642055070000|2022-01-13 06:24:30|312.52|309.72|312.52|309.72|312.52|309.72|312.52|309.72|0
1642055080000|2022-01-13 06:24:40|312.46|309.66|312.46|309.66|312.46|309.66|312.39|309.59|0
1642055090000|2022-01-13 06:24:50|312.52|309.72|312.52|309.72|312.58|309.78|312.52|309.72|0
1642055110000|2022-01-13 06:25:10|312.64|309.84|312.64|309.84|312.64|309.84|312.64|309.84|0
1642055130000|2022-01-13 06:25:30|312.71|309.91|312.71|309.91|312.71|309.91|312.71|309.91|0
1642055140000|2022-01-13 06:25:40|312.64|309.84|312.64|309.84|312.64|309.84|312.64|309.84|0
1642055160000|2022-01-13 06:26:00|312.52|309.72|312.64|309.84|312.64|309.84|312.52|309.72|0
1642055170000|2022-01-13 06:26:10|312.71|309.91|312.64|309.84|312.71|309.91|312.64|309.84|0
1642055180000|2022-01-13 06:26:20|312.71|309.91|312.64|309.84|312.71|309.91|312.64|309.84|0
1642055190000|2022-01-13 06:26:30|312.58|309.78|312.58|309.78|312.58|309.78|312.58|309.78|0
1642055200000|2022-01-13 06:26:40|312.52|309.72|312.52|309.72|312.52|309.72|312.52|309.72|0
1642055210000|2022-01-13 06:26:50|312.58|309.78|312.64|309.84|312.64|309.84|312.58|309.78|0
1642055230000|2022-01-13 06:27:10|312.71|309.91|312.77|309.97|312.77|309.97|312.71|309.91|0
1642055240000|2022-01-13 06:27:20|312.83|310.03|312.77|309.97|312.89|310.09|312.77|309.97|0
1642055250000|2022-01-13 06:27:30|312.83|310.03|312.89|310.09|312.89|310.09|312.83|310.03|0
1642055280000|2022-01-13 06:28:00|312.96|310.16|312.96|310.16|312.96|310.16|312.96|310.16|0
1642055290000|2022-01-13 06:28:10|313.02|310.22|313.02|310.22|313.02|310.22|313.02|310.22|0
1642055300000|2022-01-13 06:28:20|313.14|310.34|313.14|310.34|313.14|310.34|313.14|310.34|0
1642055340000|2022-01-13 06:29:00|313.27|310.47|313.27|310.47|313.27|310.47|313.27|310.47|0
1642055360000|2022-01-13 06:29:20|313.26|310.46|313.26|310.46|313.26|310.46|313.26|310.46|0
1642055370000|2022-01-13 06:29:30|313.14|310.34|313.14|310.34|313.14|310.34|313.14|310.34|0
1642055390000|2022-01-13 06:29:50|313.02|310.22|312.89|310.09|313.02|310.22|312.89|310.09|0
1642055400000|2022-01-13 06:30:00|313.02|310.22|313.02|310.22|313.02|310.22|313.02|310.22|0
1642055420000|2022-01-13 06:30:20|313.01|310.21|313.14|310.34|313.14|310.34|313.01|310.21|0
1642055430000|2022-01-13 06:30:30|313.08|310.28|313.01|310.21|313.08|310.28|313.01|310.21|0
1642055440000|2022-01-13 06:30:40|313.14|310.34|313.26|310.46|313.26|310.46|313.14|310.34|0
1642055470000|2022-01-13 06:31:10|313.01|310.21|313.01|310.21|313.01|310.21|313.01|310.21|0
1642055480000|2022-01-13 06:31:20|312.89|310.09|312.89|310.09|312.89|310.09|312.89|310.09|0
1642055490000|2022-01-13 06:31:30|312.95|310.15|312.89|310.09|312.95|310.15|312.89|310.09|0
1642055520000|2022-01-13 06:32:00|312.95|310.15|312.89|310.09|312.95|310.15|312.89|310.09|0
1642055530000|2022-01-13 06:32:10|312.76|309.96|312.83|310.03|312.83|310.03|312.76|309.96|0
1642055540000|2022-01-13 06:32:20|312.89|310.09|312.89|310.09|312.89|310.09|312.89|310.09|0
1642055550000|2022-01-13 06:32:30|312.95|310.15|313.01|310.21|313.01|310.21|312.95|310.15|0
1642055560000|2022-01-13 06:32:40|312.89|310.09|312.89|310.09|312.89|310.09|312.89|310.09|0
1642055570000|2022-01-13 06:32:50|312.76|309.96|312.76|309.96|312.76|309.96|312.76|309.96|0
1642055590000|2022-01-13 06:33:10|312.89|310.09|312.89|310.09|312.89|310.09|312.89|310.09|0
1642055620000|2022-01-13 06:33:40|312.76|309.96|312.76|309.96|312.76|309.96|312.76|309.96|0
1642055630000|2022-01-13 06:33:50|312.64|309.84|312.39|309.59|312.64|309.84|312.39|309.59|0
1642055640000|2022-01-13 06:34:00|312.27|309.47|312.27|309.47|312.27|309.47|312.27|309.47|0
1642055650000|2022-01-13 06:34:10|312.39|309.59|312.39|309.59|312.39|309.59|312.39|309.59|0
1642055660000|2022-01-13 06:34:20|312.27|309.47|312.14|309.34|312.27|309.47|312.14|309.34|0
1642055680000|2022-01-13 06:34:40|312.27|309.47|312.14|309.34|312.27|309.47|312.14|309.34|0
1642055690000|2022-01-13 06:34:50|312.02|309.22|312.14|309.34|312.14|309.34|312.02|309.22|0
1642055700000|2022-01-13 06:35:00|312.02|309.22|312.02|309.22|312.02|309.22|312.02|309.22|0
1642055720000|2022-01-13 06:35:20|312.14|309.34|312.14|309.34|312.14|309.34|312.02|309.22|0
1642055740000|2022-01-13 06:35:40|312.21|309.41|312.45|309.65|312.51|309.71|312.21|309.41|0
1642055750000|2022-01-13 06:35:50|312.39|309.59|312.39|309.59|312.45|309.65|312.39|309.59|0
1642055760000|2022-01-13 06:36:00|312.26|309.46|312.26|309.46|312.26|309.46|312.2|309.4|0
1642055780000|2022-01-13 06:36:20|312.2|309.4|312.2|309.4|312.2|309.4|312.2|309.4|0
1642055790000|2022-01-13 06:36:30|312.14|309.34|312.26|309.46|312.26|309.46|312.14|309.34|0
1642055800000|2022-01-13 06:36:40|312.2|309.4|312.33|309.53|312.33|309.53|312.2|309.4|0
1642055810000|2022-01-13 06:36:50|312.39|309.59|312.39|309.59|312.45|309.65|312.39|309.59|0
1642055820000|2022-01-13 06:37:00|312.45|309.65|312.45|309.65|312.51|309.71|312.45|309.65|0
1642055830000|2022-01-13 06:37:10|312.39|309.59|312.45|309.65|312.45|309.65|312.39|309.59|0
1642055840000|2022-01-13 06:37:20|312.39|309.59|312.14|309.34|312.39|309.59|312.14|309.34|0
1642055860000|2022-01-13 06:37:40|312.02|309.22|312.01|309.21|312.02|309.22|312.01|309.21|0
1642055870000|2022-01-13 06:37:50|312.08|309.28|312.14|309.34|312.14|309.34|312.08|309.28|0
1642055880000|2022-01-13 06:38:00|312.26|309.46|312.45|309.65|312.45|309.65|312.26|309.46|0
1642055890000|2022-01-13 06:38:10|312.51|309.71|312.51|309.71|312.51|309.71|312.45|309.65|0
1642055900000|2022-01-13 06:38:20|312.39|309.59|312.39|309.59|312.39|309.59|312.39|309.59|0
1642055910000|2022-01-13 06:38:30|312.51|309.71|312.39|309.59|312.51|309.71|312.39|309.59|0
1642055920000|2022-01-13 06:38:40|312.45|309.65|312.2|309.4|312.45|309.65|312.2|309.4|0
1642055930000|2022-01-13 06:38:50|312.14|309.34|312.14|309.34|312.14|309.34|312.08|309.28|0
1642055940000|2022-01-13 06:39:00|312.26|309.46|312.2|309.4|312.26|309.46|312.2|309.4|0
1642055950000|2022-01-13 06:39:10|312.26|309.46|312.45|309.65|312.45|309.65|312.26|309.46|0
1642055960000|2022-01-13 06:39:20|312.39|309.59|312.39|309.59|312.39|309.59|312.39|309.59|0
1642055970000|2022-01-13 06:39:30|312.45|309.65|312.45|309.65|312.45|309.65|312.39|309.59|0
1642055980000|2022-01-13 06:39:40|312.51|309.71|312.45|309.65|312.51|309.71|312.45|309.65|0
1642055990000|2022-01-13 06:39:50|312.39|309.59|312.33|309.53|312.39|309.59|312.26|309.46|0
1642056000000|2022-01-13 06:40:00|312.26|309.46|312.39|309.59|312.39|309.59|312.26|309.46|0
1642056010000|2022-01-13 06:40:10|312.26|309.46|312.45|309.65|312.45|309.65|312.26|309.46|0
1642056020000|2022-01-13 06:40:20|312.51|309.71|312.51|309.71|312.51|309.71|312.45|309.65|0
1642056030000|2022-01-13 06:40:30|312.64|309.84|312.58|309.78|312.7|309.9|312.58|309.78|0
1642056040000|2022-01-13 06:40:40|312.64|309.84|312.64|309.84|312.64|309.84|312.58|309.78|0
1642056070000|2022-01-13 06:41:10|312.7|309.9|312.7|309.9|312.7|309.9|312.64|309.84|0
1642056080000|2022-01-13 06:41:20|312.76|309.96|312.76|309.96|312.76|309.96|312.76|309.96|0
1642056090000|2022-01-13 06:41:30|312.64|309.84|312.7|309.9|312.7|309.9|312.64|309.84|0
1642056110000|2022-01-13 06:41:50|312.76|309.96|312.7|309.9|312.76|309.96|312.7|309.9|0
1642056120000|2022-01-13 06:42:00|312.76|309.96|312.89|310.09|312.89|310.09|312.76|309.96|0
1642056150000|2022-01-13 06:42:30|313.01|310.21|313.01|310.21|313.01|310.21|313.01|310.21|0
1642056160000|2022-01-13 06:42:40|313.13|310.33|313.13|310.33|313.13|310.33|313.13|310.33|0
1642056170000|2022-01-13 06:42:50|313.01|310.21|313.01|310.21|313.01|310.21|313.01|310.21|0
1642056180000|2022-01-13 06:43:00|313.13|310.33|313.07|310.27|313.13|310.33|313.07|310.27|0
1642056190000|2022-01-13 06:43:10|313.13|310.33|313.13|310.33|313.13|310.33|313.13|310.33|0
1642056220000|2022-01-13 06:43:40|313.07|310.27|313.2|310.4|313.2|310.4|313.07|310.27|0
1642056230000|2022-01-13 06:43:50|313.26|310.46|313.2|310.4|313.26|310.46|313.2|310.4|0
1642056240000|2022-01-13 06:44:00|313.13|310.33|313.13|310.33|313.13|310.33|313.13|310.33|0
1642056250000|2022-01-13 06:44:10|313.07|310.27|313.13|310.33|313.13|310.33|313.01|310.21|0
1642056260000|2022-01-13 06:44:20|313.2|310.4|313.13|310.33|313.2|310.4|313.13|310.33|0
1642056280000|2022-01-13 06:44:40|313.2|310.4|313.13|310.33|313.2|310.4|313.13|310.33|0
1642056300000|2022-01-13 06:45:00|313.07|310.27|313.13|310.33|313.13|310.33|313.07|310.27|0
1642056320000|2022-01-13 06:45:20|313.01|310.21|313.01|310.21|313.07|310.27|313.01|310.21|0
1642056330000|2022-01-13 06:45:30|313.07|310.27|313.07|310.27|313.13|310.33|313.07|310.27|0
1642056340000|2022-01-13 06:45:40|313.13|310.33|313.13|310.33|313.13|310.33|313.13|310.33|0
1642056350000|2022-01-13 06:45:50|313.2|310.4|313.2|310.4|313.2|310.4|313.13|310.33|0
1642056360000|2022-01-13 06:46:00|313.13|310.33|313.13|310.33|313.13|310.33|313.13|310.33|0
1642056400000|2022-01-13 06:46:40|313.2|310.4|313.2|310.4|313.2|310.4|313.2|310.4|0
1642056410000|2022-01-13 06:46:50|313.13|310.33|313.13|310.33|313.13|310.33|313.13|310.33|0
1642056420000|2022-01-13 06:47:00|313.26|310.46|313.26|310.46|313.26|310.46|313.26|310.46|0
1642056430000|2022-01-13 06:47:10|313.2|310.4|313.13|310.33|313.2|310.4|313.13|310.33|0
1642056440000|2022-01-13 06:47:20|313.26|310.46|313.26|310.46|313.32|310.52|313.26|310.46|0
1642056450000|2022-01-13 06:47:30|313.32|310.52|313.26|310.46|313.38|310.58|313.26|310.46|0
1642056460000|2022-01-13 06:47:40|313.38|310.58|313.38|310.58|313.38|310.58|313.32|310.52|0
1642056480000|2022-01-13 06:48:00|313.26|310.46|313.26|310.46|313.26|310.46|313.26|310.46|0
1642056490000|2022-01-13 06:48:10|313.2|310.4|313.13|310.33|313.2|310.4|313.13|310.33|0
1642056500000|2022-01-13 06:48:20|313.26|310.46|313.26|310.46|313.26|310.46|313.26|310.46|0
1642056510000|2022-01-13 06:48:30|313.38|310.58|313.38|310.58|313.38|310.58|313.38|310.58|0
1642056520000|2022-01-13 06:48:40|313.45|310.65|313.51|310.71|313.51|310.71|313.45|310.65|0
1642056550000|2022-01-13 06:49:10|313.45|310.65|313.51|310.71|313.51|310.71|313.45|310.65|0
1642056570000|2022-01-13 06:49:30|313.38|310.58|313.38|310.58|313.38|310.58|313.38|310.58|0
1642056600000|2022-01-13 06:50:00|313.26|310.46|313.38|310.58|313.38|310.58|313.26|310.46|0
1642056610000|2022-01-13 06:50:10|313.45|310.65|313.45|310.65|313.45|310.65|313.45|310.65|0
1642056620000|2022-01-13 06:50:20|313.38|310.58|313.38|310.58|313.38|310.58|313.38|310.58|0
1642056650000|2022-01-13 06:50:50|313.51|310.71|313.51|310.71|313.51|310.71|313.51|310.71|0
1642056680000|2022-01-13 06:51:20|313.63|310.83|313.63|310.83|313.63|310.83|313.63|310.83|0
1642056690000|2022-01-13 06:51:30|313.76|310.96|313.76|310.96|313.76|310.96|313.76|310.96|0
1642056700000|2022-01-13 06:51:40|313.88|311.08|314.01|311.21|314.01|311.21|313.88|311.08|0
1642056710000|2022-01-13 06:51:50|314.13|311.33|314.13|311.33|314.13|311.33|314.13|311.33|0
1642056720000|2022-01-13 06:52:00|314.2|311.4|314.26|311.46|314.26|311.46|314.2|311.4|0
1642056730000|2022-01-13 06:52:10|314.13|311.33|314.13|311.33|314.13|311.33|314.13|311.33|0
1642056740000|2022-01-13 06:52:20|314.01|311.21|313.88|311.08|314.01|311.21|313.88|311.08|0
1642056770000|2022-01-13 06:52:50|313.76|310.96|313.7|310.9|313.76|310.96|313.63|310.83|0
1642056780000|2022-01-13 06:53:00|313.63|310.83|313.76|310.96|313.76|310.96|313.63|310.83|0
1642056790000|2022-01-13 06:53:10|313.82|311.02|314.01|311.21|314.01|311.21|313.82|311.02|0
1642056810000|2022-01-13 06:53:30|313.95|311.15|313.88|311.08|314.01|311.21|313.88|311.08|0
1642056820000|2022-01-13 06:53:40|314.01|311.21|314|311.2|314.01|311.21|314|311.2|0
1642056840000|2022-01-13 06:54:00|313.88|311.08|314.13|311.33|314.13|311.33|313.88|311.08|0
1642056850000|2022-01-13 06:54:10|314.25|311.45|314.25|311.45|314.25|311.45|314.25|311.45|0
1642056860000|2022-01-13 06:54:20|314.38|311.58|314.38|311.58|314.38|311.58|314.38|311.58|0
1642056880000|2022-01-13 06:54:40|314.45|311.65|314.38|311.58|314.45|311.65|314.38|311.58|0
1642056890000|2022-01-13 06:54:50|314.44|311.64|314.38|311.58|314.44|311.64|314.38|311.58|0
1642056900000|2022-01-13 06:55:00|314.25|311.45|314.19|311.39|314.25|311.45|314.13|311.33|0
1642056910000|2022-01-13 06:55:10|314.25|311.45|314.32|311.52|314.32|311.52|314.25|311.45|0
1642056920000|2022-01-13 06:55:20|314.38|311.58|314.25|311.45|314.38|311.58|314.25|311.45|0
1642056930000|2022-01-13 06:55:30|314.19|311.39|314.13|311.33|314.19|311.39|314.13|311.33|0
1642056950000|2022-01-13 06:55:50|314|311.2|314|311.2|314|311.2|314|311.2|0
1642056960000|2022-01-13 06:56:00|313.88|311.08|313.94|311.14|314|311.2|313.88|311.08|0
1642056970000|2022-01-13 06:56:10|313.88|311.08|314|311.2|314|311.2|313.88|311.08|0
1642056980000|2022-01-13 06:56:20|313.94|311.14|313.88|311.08|314|311.2|313.88|311.08|0
1642056990000|2022-01-13 06:56:30|314|311.2|314|311.2|314|311.2|314|311.2|0
1642057000000|2022-01-13 06:56:40|314.13|311.33|314|311.2|314.13|311.33|314|311.2|0
1642057010000|2022-01-13 06:56:50|313.88|311.08|313.88|311.08|313.88|311.08|313.88|311.08|0
1642057020000|2022-01-13 06:57:00|313.75|310.95|313.82|311.02|313.82|311.02|313.75|310.95|0
1642057030000|2022-01-13 06:57:10|313.75|310.95|313.75|310.95|313.75|310.95|313.75|310.95|0
1642057050000|2022-01-13 06:57:30|313.88|311.08|313.88|311.08|313.88|311.08|313.88|311.08|0
1642057070000|2022-01-13 06:57:50|314|311.2|314|311.2|314|311.2|314|311.2|0
1642057080000|2022-01-13 06:58:00|313.94|311.14|314|311.2|314|311.2|313.94|311.14|0
1642057090000|2022-01-13 06:58:10|313.88|311.08|313.75|310.95|313.88|311.08|313.75|310.95|0
1642057130000|2022-01-13 06:58:50|313.88|311.08|313.88|311.08|313.88|311.08|313.88|311.08|0
1642057140000|2022-01-13 06:59:00|313.94|311.14|313.88|311.08|313.94|311.14|313.88|311.08|0
1642057150000|2022-01-13 06:59:10|313.82|311.02|313.82|311.02|313.82|311.02|313.82|311.02|0
1642057160000|2022-01-13 06:59:20|313.75|310.95|313.75|310.95|313.82|311.02|313.75|310.95|0
1642057180000|2022-01-13 06:59:40|313.88|311.08|313.88|311.08|313.88|311.08|313.88|311.08|0
1642057190000|2022-01-13 06:59:50|314|311.2|314|311.2|314|311.2|314|311.2|0
1642057200000|2022-01-13 07:00:00|314.25|311.45|314.07|311.27|314.25|311.45|314.07|311.27|0
1642057210000|2022-01-13 07:00:10|313.75|310.95|314|311.2|314|311.2|313.75|310.95|0
1642057220000|2022-01-13 07:00:20|313.94|311.14|313.94|311.14|313.94|311.14|313.88|311.08|0
1642057230000|2022-01-13 07:00:30|314|311.2|314.13|311.33|314.13|311.33|314|311.2|0
1642057240000|2022-01-13 07:00:40|314.07|311.27|314.13|311.33|314.13|311.33|314.07|311.27|0
1642057260000|2022-01-13 07:01:00|314.19|311.39|314.13|311.33|314.19|311.39|313.88|311.08|0
1642057280000|2022-01-13 07:01:20|314.25|311.45|314|311.2|314.25|311.45|314|311.2|0
1642057290000|2022-01-13 07:01:30|314.07|311.27|314.07|311.27|314.07|311.27|314.07|311.27|0
1642057300000|2022-01-13 07:01:40|314.19|311.39|314.32|311.52|314.32|311.52|314.19|311.39|0
1642057310000|2022-01-13 07:01:50|314.25|311.45|314.5|311.7|314.5|311.7|314.25|311.45|0
1642057320000|2022-01-13 07:02:00|314.63|311.83|314.75|311.95|314.75|311.95|314.63|311.83|0
1642057330000|2022-01-13 07:02:10|314.88|312.08|314.75|311.95|314.94|312.14|314.75|311.95|0
1642057340000|2022-01-13 07:02:20|314.63|311.83|314.63|311.83|314.63|311.83|314.63|311.83|0
1642057350000|2022-01-13 07:02:30|314.75|311.95|315|312.2|315|312.2|314.75|311.95|0
1642057360000|2022-01-13 07:02:40|314.88|312.08|314.88|312.08|314.94|312.14|314.88|312.08|0
1642057370000|2022-01-13 07:02:50|314.82|312.02|314.82|312.02|314.82|312.02|314.75|311.95|0
1642057380000|2022-01-13 07:03:00|314.88|312.08|314.82|312.02|314.94|312.14|314.82|312.02|0
1642057390000|2022-01-13 07:03:10|314.88|312.08|315|312.2|315|312.2|314.88|312.08|0
1642057400000|2022-01-13 07:03:20|315.25|312.45|315.38|312.58|315.38|312.58|315.25|312.45|0
1642057410000|2022-01-13 07:03:30|315.25|312.45|315.44|312.64|315.44|312.64|315.25|312.45|0
1642057420000|2022-01-13 07:03:40|315.5|312.7|315.38|312.58|315.5|312.7|315.38|312.58|0
1642057430000|2022-01-13 07:03:50|315.25|312.45|315.13|312.33|315.25|312.45|315.13|312.33|0
1642057440000|2022-01-13 07:04:00|315.19|312.39|315.32|312.52|315.38|312.58|315.19|312.39|0
1642057450000|2022-01-13 07:04:10|315.38|312.58|315.25|312.45|315.38|312.58|315.25|312.45|0
1642057460000|2022-01-13 07:04:20|315.13|312.33|315.13|312.33|315.13|312.33|315.07|312.27|0
1642057470000|2022-01-13 07:04:30|315.25|312.45|315.25|312.45|315.25|312.45|315.19|312.39|0
1642057480000|2022-01-13 07:04:40|315.38|312.58|315.5|312.7|315.5|312.7|315.38|312.58|0
1642057490000|2022-01-13 07:04:50|315.75|312.95|315.5|312.7|315.75|312.95|315.5|312.7|0
1642057500000|2022-01-13 07:05:00|315.38|312.58|315.5|312.7|315.5|312.7|315.38|312.58|0
1642057510000|2022-01-13 07:05:10|315.63|312.83|315.63|312.83|315.63|312.83|315.5|312.7|0
1642057520000|2022-01-13 07:05:20|315.75|312.95|315.88|313.08|316.01|313.21|315.75|312.95|0
1642057530000|2022-01-13 07:05:30|315.75|312.95|315.82|313.02|315.88|313.08|315.75|312.95|0
1642057540000|2022-01-13 07:05:40|315.75|312.95|315.88|313.08|315.88|313.08|315.69|312.89|0
1642057550000|2022-01-13 07:05:50|316.01|313.21|315.88|313.08|316.01|313.21|315.88|313.08|0
1642057560000|2022-01-13 07:06:00|315.95|313.15|316.01|313.21|316.01|313.21|315.95|313.15|0
1642057570000|2022-01-13 07:06:10|315.88|313.08|315.75|312.95|315.88|313.08|315.75|312.95|0
1642057580000|2022-01-13 07:06:20|315.82|313.02|315.88|313.08|315.88|313.08|315.75|312.95|0
1642057590000|2022-01-13 07:06:30|315.94|313.14|316.01|313.21|316.01|313.21|315.94|313.14|0
1642057610000|2022-01-13 07:06:50|316.13|313.33|316.01|313.21|316.13|313.33|316.01|313.21|0
1642057620000|2022-01-13 07:07:00|315.94|313.14|315.88|313.08|316.01|313.21|315.88|313.08|0
1642057630000|2022-01-13 07:07:10|315.75|312.95|315.38|312.58|315.75|312.95|315.38|312.58|0
1642057640000|2022-01-13 07:07:20|315.5|312.7|315.63|312.83|315.63|312.83|315.5|312.7|0
1642057650000|2022-01-13 07:07:30|315.5|312.7|315.5|312.7|315.5|312.7|315.38|312.58|0
1642057660000|2022-01-13 07:07:40|315.44|312.64|315.25|312.45|315.44|312.64|315.25|312.45|0
1642057670000|2022-01-13 07:07:50|315.38|312.58|315.32|312.52|315.38|312.58|315.32|312.52|0
1642057680000|2022-01-13 07:08:00|315.25|312.45|315.25|312.45|315.25|312.45|315.19|312.39|0
1642057690000|2022-01-13 07:08:10|315.38|312.58|315.38|312.58|315.38|312.58|315.38|312.58|0
1642057700000|2022-01-13 07:08:20|315.44|312.64|315.25|312.45|315.44|312.64|315.25|312.45|0
1642057710000|2022-01-13 07:08:30|315.13|312.33|315.19|312.39|315.19|312.39|315.13|312.33|0
1642057720000|2022-01-13 07:08:40|315.25|312.45|315.25|312.45|315.25|312.45|315.19|312.39|0
1642057730000|2022-01-13 07:08:50|315.19|312.39|315.13|312.33|315.19|312.39|315.13|312.33|0
1642057740000|2022-01-13 07:09:00|314.94|312.14|314.88|312.08|315|312.2|314.88|312.08|0
1642057750000|2022-01-13 07:09:10|314.94|312.14|314.94|312.14|314.94|312.14|314.94|312.14|0
1642057760000|2022-01-13 07:09:20|314.87|312.07|314.94|312.14|314.94|312.14|314.87|312.07|0
1642057770000|2022-01-13 07:09:30|314.87|312.07|314.87|312.07|314.87|312.07|314.87|312.07|0
1642057800000|2022-01-13 07:10:00|315.13|312.33|315|312.2|315.13|312.33|315|312.2|0
1642057810000|2022-01-13 07:10:10|314.94|312.14|314.87|312.07|314.94|312.14|314.87|312.07|0
1642057820000|2022-01-13 07:10:20|314.75|311.95|314.62|311.82|314.75|311.95|314.62|311.82|0
1642057830000|2022-01-13 07:10:30|314.75|311.95|314.69|311.89|314.75|311.95|314.69|311.89|0
1642057840000|2022-01-13 07:10:40|314.75|311.95|314.69|311.89|314.75|311.95|314.62|311.82|0
1642057850000|2022-01-13 07:10:50|314.75|311.95|314.62|311.82|314.75|311.95|314.62|311.82|0
1642057860000|2022-01-13 07:11:00|314.69|311.89|314.69|311.89|314.69|311.89|314.62|311.82|0
1642057870000|2022-01-13 07:11:10|314.62|311.82|314.62|311.82|314.75|311.95|314.62|311.82|0
1642057880000|2022-01-13 07:11:20|314.69|311.89|314.69|311.89|314.69|311.89|314.62|311.82|0
1642057890000|2022-01-13 07:11:30|314.75|311.95|314.87|312.07|314.87|312.07|314.75|311.95|0
1642057900000|2022-01-13 07:11:40|314.94|312.14|315|312.2|315|312.2|314.94|312.14|0
1642057910000|2022-01-13 07:11:50|315.12|312.32|315.06|312.26|315.12|312.32|315|312.2|0
1642057920000|2022-01-13 07:12:00|315|312.2|315.25|312.45|315.25|312.45|315|312.2|0
1642057930000|2022-01-13 07:12:10|315.12|312.32|315.06|312.26|315.12|312.32|315.06|312.26|0
1642057940000|2022-01-13 07:12:20|315|312.2|315|312.2|315.12|312.32|315|312.2|0
1642057950000|2022-01-13 07:12:30|315.06|312.26|315.38|312.58|315.38|312.58|315.06|312.26|0
1642057960000|2022-01-13 07:12:40|315.25|312.45|315.25|312.45|315.25|312.45|315.25|312.45|0
1642057970000|2022-01-13 07:12:50|315.38|312.58|315.38|312.58|315.5|312.7|315.38|312.58|0
1642057980000|2022-01-13 07:13:00|315.25|312.45|315.44|312.64|315.44|312.64|315.25|312.45|0
1642057990000|2022-01-13 07:13:10|315.31|312.51|315.31|312.51|315.31|312.51|315.25|312.45|0
1642058000000|2022-01-13 07:13:20|315.25|312.45|315.12|312.32|315.25|312.45|315.12|312.32|0
1642058010000|2022-01-13 07:13:30|315|312.2|314.87|312.07|315|312.2|314.87|312.07|0
1642058020000|2022-01-13 07:13:40|315|312.2|315.12|312.32|315.12|312.32|315|312.2|0
1642058030000|2022-01-13 07:13:50|315.25|312.45|315.12|312.32|315.25|312.45|315.12|312.32|0
1642058040000|2022-01-13 07:14:00|315.06|312.26|315.25|312.45|315.25|312.45|315.06|312.26|0
1642058050000|2022-01-13 07:14:10|315.37|312.57|315.37|312.57|315.37|312.57|315.37|312.57|0
1642058060000|2022-01-13 07:14:20|315.25|312.45|315.19|312.39|315.25|312.45|315.19|312.39|0
1642058070000|2022-01-13 07:14:30|315.12|312.32|315.12|312.32|315.12|312.32|315.12|312.32|0
1642058080000|2022-01-13 07:14:40|315.19|312.39|315.19|312.39|315.19|312.39|315.12|312.32|0
1642058090000|2022-01-13 07:14:50|315.25|312.45|315|312.2|315.25|312.45|315|312.2|0
1642058100000|2022-01-13 07:15:00|315.12|312.32|314.94|312.14|315.12|312.32|314.94|312.14|0
1642058110000|2022-01-13 07:15:10|314.87|312.07|314.87|312.07|314.87|312.07|314.75|311.95|0
1642058120000|2022-01-13 07:15:20|314.75|311.95|314.69|311.89|314.75|311.95|314.69|311.89|0
1642058130000|2022-01-13 07:15:30|314.75|311.95|314.56|311.76|314.75|311.95|314.56|311.76|0
1642058140000|2022-01-13 07:15:40|314.62|311.82|314.56|311.76|314.62|311.82|314.5|311.7|0
1642058150000|2022-01-13 07:15:50|314.62|311.82|314.62|311.82|314.69|311.89|314.62|311.82|0
1642058160000|2022-01-13 07:16:00|314.75|311.95|314.69|311.89|314.75|311.95|314.69|311.89|0
1642058170000|2022-01-13 07:16:10|314.62|311.82|314.56|311.76|314.62|311.82|314.56|311.76|0
1642058180000|2022-01-13 07:16:20|314.62|311.82|314.62|311.82|314.62|311.82|314.5|311.7|0
1642058190000|2022-01-13 07:16:30|314.69|311.89|314.69|311.89|314.69|311.89|314.62|311.82|0
1642058200000|2022-01-13 07:16:40|314.75|311.95|314.81|312.01|314.81|312.01|314.69|311.89|0
1642058210000|2022-01-13 07:16:50|314.87|312.07|314.87|312.07|314.87|312.07|314.87|312.07|0
1642058220000|2022-01-13 07:17:00|314.81|312.01|315.12|312.32|315.12|312.32|314.81|312.01|0
1642058230000|2022-01-13 07:17:10|315.06|312.26|315.12|312.32|315.12|312.32|315.06|312.26|0
1642058240000|2022-01-13 07:17:20|315.25|312.45|315.12|312.32|315.25|312.45|315.12|312.32|0
1642058250000|2022-01-13 07:17:30|315|312.2|315|312.2|315|312.2|315|312.2|0
1642058260000|2022-01-13 07:17:40|315.12|312.32|315.12|312.32|315.12|312.32|315.12|312.32|0
1642058280000|2022-01-13 07:18:00|315|312.2|315.19|312.39|315.25|312.45|315|312.2|0
1642058290000|2022-01-13 07:18:10|315.25|312.45|315.25|312.45|315.37|312.57|315.25|312.45|0
1642058300000|2022-01-13 07:18:20|315.31|312.51|315.31|312.51|315.31|312.51|315.31|312.51|0
1642058310000|2022-01-13 07:18:30|315.25|312.45|315.5|312.7|315.5|312.7|315.25|312.45|0
1642058330000|2022-01-13 07:18:50|315.37|312.57|315.5|312.7|315.5|312.7|315.37|312.57|0
1642058350000|2022-01-13 07:19:10|315.62|312.82|315.56|312.76|315.62|312.82|315.56|312.76|0
1642058360000|2022-01-13 07:19:20|315.5|312.7|315.62|312.82|315.62|312.82|315.5|312.7|0
1642058370000|2022-01-13 07:19:30|315.56|312.76|315.56|312.76|315.56|312.76|315.56|312.76|0
1642058380000|2022-01-13 07:19:40|315.5|312.7|315.5|312.7|315.5|312.7|315.5|312.7|0
1642058390000|2022-01-13 07:19:50|315.37|312.57|315.37|312.57|315.37|312.57|315.37|312.57|0
1642058400000|2022-01-13 07:20:00|315.25|312.45|315.25|312.45|315.25|312.45|315.25|312.45|0
1642058410000|2022-01-13 07:20:10|315.12|312.32|315.12|312.32|315.12|312.32|315.12|312.32|0
1642058420000|2022-01-13 07:20:20|315.19|312.39|315.25|312.45|315.25|312.45|315.19|312.39|0
1642058430000|2022-01-13 07:20:30|315.37|312.57|315.25|312.45|315.37|312.57|315.25|312.45|0
1642058440000|2022-01-13 07:20:40|315.31|312.51|315.31|312.51|315.31|312.51|315.31|312.51|0
1642058450000|2022-01-13 07:20:50|315.25|312.45|315.31|312.51|315.31|312.51|315.25|312.45|0
1642058460000|2022-01-13 07:21:00|315.25|312.45|315.12|312.32|315.25|312.45|315.12|312.32|0
1642058470000|2022-01-13 07:21:10|315.19|312.39|315.12|312.32|315.19|312.39|315.12|312.32|0
1642058480000|2022-01-13 07:21:20|315.25|312.45|315.12|312.32|315.25|312.45|315.12|312.32|0
1642058490000|2022-01-13 07:21:30|315|312.2|315|312.2|315|312.2|315|312.2|0
1642058500000|2022-01-13 07:21:40|315.12|312.32|315.12|312.32|315.12|312.32|315.12|312.32|0
1642058510000|2022-01-13 07:21:50|315.06|312.26|315|312.2|315.06|312.26|315|312.2|0
1642058520000|2022-01-13 07:22:00|315.06|312.26|315.12|312.32|315.12|312.32|315.06|312.26|0
1642058530000|2022-01-13 07:22:10|315.06|312.26|315.25|312.45|315.25|312.45|315.06|312.26|0
1642058540000|2022-01-13 07:22:20|315.12|312.32|315.25|312.45|315.25|312.45|315.12|312.32|0
1642058560000|2022-01-13 07:22:40|315.12|312.32|315.12|312.32|315.12|312.32|315.12|312.32|0
1642058570000|2022-01-13 07:22:50|315.19|312.39|315.25|312.45|315.25|312.45|315.19|312.39|0
1642058590000|2022-01-13 07:23:10|315.37|312.57|315.19|312.39|315.37|312.57|315.19|312.39|0
1642058600000|2022-01-13 07:23:20|315.25|312.45|315.37|312.57|315.37|312.57|315.25|312.45|0
1642058610000|2022-01-13 07:23:30|315.25|312.45|315.25|312.45|315.31|312.51|315.25|312.45|0
1642058620000|2022-01-13 07:23:40|315.31|312.51|315.37|312.57|315.37|312.57|315.31|312.51|0
1642058630000|2022-01-13 07:23:50|315.25|312.45|315.25|312.45|315.25|312.45|315.25|312.45|0
1642058650000|2022-01-13 07:24:10|315.37|312.57|315.31|312.51|315.37|312.57|315.25|312.45|0
1642058660000|2022-01-13 07:24:20|315.37|312.57|315.56|312.76|315.56|312.76|315.37|312.57|0
1642058670000|2022-01-13 07:24:30|315.62|312.82|315.5|312.7|315.62|312.82|315.5|312.7|0
1642058680000|2022-01-13 07:24:40|315.56|312.76|315.56|312.76|315.56|312.76|315.56|312.76|0
1642058690000|2022-01-13 07:24:50|315.5|312.7|315.5|312.7|315.62|312.82|315.5|312.7|0
1642058700000|2022-01-13 07:25:00|315.37|312.57|315.37|312.57|315.37|312.57|315.37|312.57|0
1642058710000|2022-01-13 07:25:10|315.24|312.44|315.12|312.32|315.24|312.44|315.12|312.32|0
1642058720000|2022-01-13 07:25:20|314.99|312.19|315.06|312.26|315.12|312.32|314.99|312.19|0
1642058730000|2022-01-13 07:25:30|314.99|312.19|315.12|312.32|315.12|312.32|314.99|312.19|0
1642058740000|2022-01-13 07:25:40|315.06|312.26|314.99|312.19|315.06|312.26|314.99|312.19|0
1642058750000|2022-01-13 07:25:50|314.87|312.07|314.87|312.07|314.87|312.07|314.87|312.07|0
1642058760000|2022-01-13 07:26:00|314.81|312.01|314.81|312.01|314.81|312.01|314.74|311.94|0
1642058770000|2022-01-13 07:26:10|314.87|312.07|314.81|312.01|314.87|312.07|314.81|312.01|0
1642058780000|2022-01-13 07:26:20|314.74|311.94|312.51|309.71|314.87|312.07|312.51|309.71|0
1642058790000|2022-01-13 07:26:30|312.45|309.65|312.45|309.65|312.45|309.65|312.45|309.65|0
1642058800000|2022-01-13 07:26:40|312.38|309.58|312.25|309.45|312.38|309.58|312.13|309.33|0
1642058810000|2022-01-13 07:26:50|312.13|309.33|312.25|309.45|312.25|309.45|312.13|309.33|0
1642058820000|2022-01-13 07:27:00|312.38|309.58|312.38|309.58|312.38|309.58|312.25|309.45|0
1642058840000|2022-01-13 07:27:20|312.25|309.45|312.25|309.45|312.25|309.45|312.19|309.39|0
1642058850000|2022-01-13 07:27:30|312.38|309.58|312.13|309.33|312.38|309.58|312.13|309.33|0
1642058860000|2022-01-13 07:27:40|312.19|309.39|312.19|309.39|312.19|309.39|312.19|309.39|0
1642058870000|2022-01-13 07:27:50|312.25|309.45|312.88|310.08|313.01|310.21|312.25|309.45|0
1642058880000|2022-01-13 07:28:00|312.76|309.96|312.76|309.96|312.76|309.96|312.76|309.96|0
1642058890000|2022-01-13 07:28:10|312.63|309.83|312.76|309.96|312.76|309.96|312.63|309.83|0
1642058900000|2022-01-13 07:28:20|312.88|310.08|312.76|309.96|312.88|310.08|312.76|309.96|0
1642058910000|2022-01-13 07:28:30|312.82|310.02|313.01|310.21|313.13|310.33|312.7|309.9|0
1642058920000|2022-01-13 07:28:40|313.13|310.33|313.13|310.33|313.13|310.33|313.13|310.33|0
1642058930000|2022-01-13 07:28:50|313.26|310.46|313.38|310.58|313.38|310.58|313.26|310.46|0
1642058940000|2022-01-13 07:29:00|313.26|310.46|313.26|310.46|313.26|310.46|313.26|310.46|0
1642058950000|2022-01-13 07:29:10|313.32|310.52|313.38|310.58|313.38|310.58|313.26|310.46|0
1642058960000|2022-01-13 07:29:20|313.26|310.46|313.01|310.21|313.26|310.46|313.01|310.21|0
1642058970000|2022-01-13 07:29:30|312.88|310.08|312.88|310.08|312.88|310.08|312.88|310.08|0
1642058980000|2022-01-13 07:29:40|312.95|310.15|312.76|309.96|312.95|310.15|312.76|309.96|0
1642058990000|2022-01-13 07:29:50|312.63|309.83|312.76|309.96|312.76|309.96|312.63|309.83|0
1642059000000|2022-01-13 07:30:00|312.88|310.08|312.76|309.96|312.88|310.08|312.76|309.96|0
1642059020000|2022-01-13 07:30:20|312.82|310.02|312.82|310.02|312.82|310.02|312.82|310.02|0
1642059030000|2022-01-13 07:30:30|312.75|309.95|312.63|309.83|312.88|310.08|312.63|309.83|0
1642059040000|2022-01-13 07:30:40|312.5|309.7|312.57|309.77|312.57|309.77|312.5|309.7|0
1642059050000|2022-01-13 07:30:50|312.63|309.83|312.63|309.83|312.63|309.83|312.5|309.7|0
1642059060000|2022-01-13 07:31:00|312.69|309.89|312.63|309.83|312.69|309.89|312.63|309.83|0
1642059070000|2022-01-13 07:31:10|312.75|309.95|312.63|309.83|312.75|309.95|312.63|309.83|0
1642059080000|2022-01-13 07:31:20|312.5|309.7|312.5|309.7|312.5|309.7|312.38|309.58|0
1642059090000|2022-01-13 07:31:30|312.44|309.64|312.5|309.7|312.5|309.7|312.44|309.64|0
1642059100000|2022-01-13 07:31:40|312.38|309.58|312.5|309.7|312.5|309.7|312.38|309.58|0
1642059110000|2022-01-13 07:31:50|312.44|309.64|312.38|309.58|312.5|309.7|312.38|309.58|0
1642059120000|2022-01-13 07:32:00|312.5|309.7|312.5|309.7|312.5|309.7|312.5|309.7|0
1642059130000|2022-01-13 07:32:10|312.44|309.64|312.38|309.58|312.5|309.7|312.38|309.58|0
1642059140000|2022-01-13 07:32:20|312.44|309.64|312.5|309.7|312.5|309.7|312.38|309.58|0
1642059160000|2022-01-13 07:32:40|312.63|309.83|312.63|309.83|312.63|309.83|312.63|309.83|0
1642059170000|2022-01-13 07:32:50|312.5|309.7|312.5|309.7|312.5|309.7|312.5|309.7|0
1642059180000|2022-01-13 07:33:00|312.57|309.77|312.5|309.7|312.57|309.77|312.5|309.7|0
1642059190000|2022-01-13 07:33:10|312.38|309.58|312.38|309.58|312.38|309.58|312.38|309.58|0
1642059200000|2022-01-13 07:33:20|312.25|309.45|312.38|309.58|312.38|309.58|312.25|309.45|0
1642059220000|2022-01-13 07:33:40|312.25|309.45|312.32|309.52|312.32|309.52|312.25|309.45|0
1642059230000|2022-01-13 07:33:50|312.38|309.58|312.38|309.58|312.38|309.58|312.25|309.45|0
1642059240000|2022-01-13 07:34:00|312.32|309.52|312.38|309.58|312.38|309.58|312.32|309.52|0
1642059250000|2022-01-13 07:34:10|312.5|309.7|312.63|309.83|312.63|309.83|312.5|309.7|0
1642059260000|2022-01-13 07:34:20|312.5|309.7|312.38|309.58|312.5|309.7|312.38|309.58|0
1642059280000|2022-01-13 07:34:40|312.32|309.52|312.25|309.45|312.38|309.58|312.25|309.45|0
1642059290000|2022-01-13 07:34:50|312.38|309.58|312.5|309.7|312.5|309.7|312.38|309.58|0
1642059300000|2022-01-13 07:35:00|312.38|309.58|312.38|309.58|312.44|309.64|312.38|309.58|0
1642059310000|2022-01-13 07:35:10|312.5|309.7|312.5|309.7|312.5|309.7|312.5|309.7|0
1642059320000|2022-01-13 07:35:20|312.63|309.83|312.75|309.95|312.75|309.95|312.63|309.83|0
1642059330000|2022-01-13 07:35:30|312.88|310.08|312.88|310.08|312.88|310.08|312.75|309.95|0
1642059350000|2022-01-13 07:35:50|312.63|309.83|312.63|309.83|312.63|309.83|312.63|309.83|0
1642059360000|2022-01-13 07:36:00|312.75|309.95|312.88|310.08|312.88|310.08|312.69|309.89|0
1642059380000|2022-01-13 07:36:20|313|310.2|313.07|310.27|313.07|310.27|313|310.2|0
1642059390000|2022-01-13 07:36:30|313.13|310.33|313.19|310.39|313.25|310.45|313.13|310.33|0
1642059400000|2022-01-13 07:36:40|313.25|310.45|313.25|310.45|313.25|310.45|313.25|310.45|0
1642059410000|2022-01-13 07:36:50|313.38|310.58|313.25|310.45|313.38|310.58|313.25|310.45|0
1642059420000|2022-01-13 07:37:00|313.13|310.33|313.25|310.45|313.25|310.45|313.13|310.33|0
1642059430000|2022-01-13 07:37:10|313.13|310.33|313.25|310.45|313.25|310.45|313.13|310.33|0
1642059440000|2022-01-13 07:37:20|313.13|310.33|313.25|310.45|313.25|310.45|313.13|310.33|0
1642059450000|2022-01-13 07:37:30|313.19|310.39|313.32|310.52|313.32|310.52|313.19|310.39|0
1642059460000|2022-01-13 07:37:40|313.38|310.58|313.38|310.58|313.38|310.58|313.38|310.58|0
1642059470000|2022-01-13 07:37:50|313.25|310.45|313.13|310.33|313.25|310.45|313.13|310.33|0
1642059480000|2022-01-13 07:38:00|313|310.2|313|310.2|313|310.2|313|310.2|0
1642059490000|2022-01-13 07:38:10|312.94|310.14|313.13|310.33|313.13|310.33|312.94|310.14|0
1642059500000|2022-01-13 07:38:20|313.07|310.27|313|310.2|313.07|310.27|313|310.2|0
1642059510000|2022-01-13 07:38:30|313.13|310.33|312.88|310.08|313.13|310.33|312.88|310.08|0
1642059520000|2022-01-13 07:38:40|312.75|309.95|312.82|310.02|312.82|310.02|312.75|309.95|0
1642059530000|2022-01-13 07:38:50|312.75|309.95|312.75|309.95|312.75|309.95|312.75|309.95|0
1642059540000|2022-01-13 07:39:00|312.69|309.89|312.5|309.7|312.69|309.89|312.5|309.7|0
1642059550000|2022-01-13 07:39:10|312.63|309.83|312.63|309.83|312.63|309.83|312.63|309.83|0
1642059560000|2022-01-13 07:39:20|312.5|309.7|312.5|309.7|312.5|309.7|312.5|309.7|0
1642059570000|2022-01-13 07:39:30|312.25|309.45|312.25|309.45|312.25|309.45|312.25|309.45|0
1642059590000|2022-01-13 07:39:50|312.37|309.57|312.25|309.45|312.37|309.57|312.25|309.45|0
1642059600000|2022-01-13 07:40:00|312.19|309.39|312.37|309.57|312.37|309.57|312.19|309.39|0
1642059610000|2022-01-13 07:40:10|312.25|309.45|312.37|309.57|312.37|309.57|312.25|309.45|0
1642059620000|2022-01-13 07:40:20|312.31|309.51|312.25|309.45|312.31|309.51|312.25|309.45|0
1642059630000|2022-01-13 07:40:30|312.12|309.32|312.19|309.39|312.25|309.45|312.12|309.32|0
1642059640000|2022-01-13 07:40:40|312.25|309.45|312.12|309.32|312.25|309.45|312|309.2|0
1642059660000|2022-01-13 07:41:00|312|309.2|312|309.2|312|309.2|312|309.2|0
1642059670000|2022-01-13 07:41:10|312.06|309.26|312.12|309.32|312.12|309.32|312.06|309.26|0
1642059680000|2022-01-13 07:41:20|312.06|309.26|312.06|309.26|312.06|309.26|312.06|309.26|0
1642059690000|2022-01-13 07:41:30|312|309.2|312|309.2|312|309.2|312|309.2|0
1642059700000|2022-01-13 07:41:40|312.12|309.32|312.12|309.32|312.12|309.32|312.12|309.32|0
1642059720000|2022-01-13 07:42:00|312|309.2|312.12|309.32|312.12|309.32|312|309.2|0
1642059730000|2022-01-13 07:42:10|312|309.2|312.12|309.32|312.12|309.32|312|309.2|0
1642059740000|2022-01-13 07:42:20|312.25|309.45|312.25|309.45|312.25|309.45|312.25|309.45|0
1642059750000|2022-01-13 07:42:30|312.12|309.32|312.19|309.39|312.19|309.39|312.12|309.32|0
1642059760000|2022-01-13 07:42:40|312.12|309.32|312.12|309.32|312.19|309.39|312.12|309.32|0
1642059770000|2022-01-13 07:42:50|312.25|309.45|312.25|309.45|312.25|309.45|312.25|309.45|0
1642059790000|2022-01-13 07:43:10|312.19|309.39|312.37|309.57|312.37|309.57|312.19|309.39|0
1642059800000|2022-01-13 07:43:20|312.44|309.64|312.37|309.57|312.44|309.64|312.37|309.57|0
1642059820000|2022-01-13 07:43:40|312.44|309.64|312.5|309.7|312.5|309.7|312.44|309.64|0
1642059840000|2022-01-13 07:44:00|312.44|309.64|312.5|309.7|312.5|309.7|312.37|309.57|0
1642059860000|2022-01-13 07:44:20|312.56|309.76|312.62|309.82|312.62|309.82|312.56|309.76|0
1642059870000|2022-01-13 07:44:30|312.69|309.89|312.69|309.89|312.69|309.89|312.69|309.89|0
1642059880000|2022-01-13 07:44:40|312.62|309.82|312.87|310.07|312.87|310.07|312.62|309.82|0
1642059910000|2022-01-13 07:45:10|313|310.2|313|310.2|313|310.2|313|310.2|0
1642059930000|2022-01-13 07:45:30|312.87|310.07|312.94|310.14|312.94|310.14|312.87|310.07|0
1642059940000|2022-01-13 07:45:40|313|310.2|312.75|309.95|313|310.2|312.75|309.95|0
1642059950000|2022-01-13 07:45:50|312.87|310.07|312.87|310.07|312.87|310.07|312.75|309.95|0
1642059960000|2022-01-13 07:46:00|313|310.2|313|310.2|313|310.2|313|310.2|0
1642059970000|2022-01-13 07:46:10|312.87|310.07|312.94|310.14|312.94|310.14|312.87|310.07|0
1642059980000|2022-01-13 07:46:20|312.87|310.07|312.62|309.82|312.87|310.07|312.62|309.82|0
1642059990000|2022-01-13 07:46:30|312.5|309.7|312.5|309.7|312.5|309.7|312.5|309.7|0
1642060000000|2022-01-13 07:46:40|312.37|309.57|312.37|309.57|312.37|309.57|312.37|309.57|0
1642060020000|2022-01-13 07:47:00|312.25|309.45|312.37|309.57|312.37|309.57|312.25|309.45|0
1642060030000|2022-01-13 07:47:10|312.5|309.7|312.5|309.7|312.5|309.7|312.5|309.7|0
1642060040000|2022-01-13 07:47:20|312.62|309.82|312.62|309.82|312.62|309.82|312.62|309.82|0
1642060050000|2022-01-13 07:47:30|312.69|309.89|312.62|309.82|312.75|309.95|312.62|309.82|0
1642060060000|2022-01-13 07:47:40|312.5|309.7|312.5|309.7|312.5|309.7|312.5|309.7|0
1642060070000|2022-01-13 07:47:50|312.62|309.82|312.75|309.95|312.75|309.95|312.62|309.82|0
1642060080000|2022-01-13 07:48:00|312.81|310.01|312.87|310.07|312.87|310.07|312.75|309.95|0
1642060090000|2022-01-13 07:48:10|312.75|309.95|312.81|310.01|312.81|310.01|312.75|309.95|0
1642060100000|2022-01-13 07:48:20|312.87|310.07|312.87|310.07|312.87|310.07|312.81|310.01|0
1642060120000|2022-01-13 07:48:40|313|310.2|313|310.2|313|310.2|313|310.2|0
1642060130000|2022-01-13 07:48:50|312.87|310.07|312.94|310.14|312.94|310.14|312.87|310.07|0
1642060140000|2022-01-13 07:49:00|313|310.2|313|310.2|313|310.2|312.94|310.14|0
1642060150000|2022-01-13 07:49:10|312.87|310.07|312.81|310.01|312.87|310.07|312.81|310.01|0
1642060160000|2022-01-13 07:49:20|312.75|309.95|312.62|309.82|312.75|309.95|312.62|309.82|0
1642060170000|2022-01-13 07:49:30|312.56|309.76|312.5|309.7|312.56|309.76|312.5|309.7|0
1642060180000|2022-01-13 07:49:40|312.56|309.76|312.5|309.7|312.56|309.76|312.37|309.57|0
1642060200000|2022-01-13 07:50:00|312.62|309.82|312.5|309.7|312.62|309.82|312.5|309.7|0
1642060210000|2022-01-13 07:50:10|312.56|309.76|312.5|309.7|312.62|309.82|312.5|309.7|0
1642060220000|2022-01-13 07:50:20|312.44|309.64|312.44|309.64|312.44|309.64|312.37|309.57|0
1642060230000|2022-01-13 07:50:30|312.5|309.7|312.5|309.7|312.5|309.7|312.5|309.7|0
1642060250000|2022-01-13 07:50:50|312.44|309.64|312.37|309.57|312.44|309.64|312.37|309.57|0
1642060260000|2022-01-13 07:51:00|312.5|309.7|312.44|309.64|312.5|309.7|312.37|309.57|0
1642060270000|2022-01-13 07:51:10|312.37|309.57|312.5|309.7|312.5|309.7|312.37|309.57|0
1642060280000|2022-01-13 07:51:20|312.37|309.57|312.37|309.57|312.44|309.64|312.37|309.57|0
1642060290000|2022-01-13 07:51:30|312.44|309.64|312.37|309.57|312.44|309.64|312.37|309.57|0
1642060300000|2022-01-13 07:51:40|312.44|309.64|312.5|309.7|312.5|309.7|312.44|309.64|0
1642060310000|2022-01-13 07:51:50|312.44|309.64|312.5|309.7|312.5|309.7|312.44|309.64|0
1642060330000|2022-01-13 07:52:10|312.37|309.57|312.37|309.57|312.37|309.57|312.37|309.57|0
1642060340000|2022-01-13 07:52:20|312.5|309.7|312.62|309.82|312.62|309.82|312.5|309.7|0
1642060350000|2022-01-13 07:52:30|312.56|309.76|312.5|309.7|312.56|309.76|312.5|309.7|0
1642060360000|2022-01-13 07:52:40|312.62|309.82|312.5|309.7|312.62|309.82|312.5|309.7|0
1642060380000|2022-01-13 07:53:00|312.43|309.63|312.5|309.7|312.5|309.7|312.37|309.57|0
1642060400000|2022-01-13 07:53:20|312.49|309.69|312.49|309.69|312.49|309.69|312.37|309.57|0
1642060410000|2022-01-13 07:53:30|312.62|309.82|312.62|309.82|312.62|309.82|312.62|309.82|0
1642060420000|2022-01-13 07:53:40|312.49|309.69|312.49|309.69|312.49|309.69|312.49|309.69|0
1642060430000|2022-01-13 07:53:50|312.62|309.82|312.56|309.76|312.62|309.82|312.56|309.76|0
1642060440000|2022-01-13 07:54:00|312.49|309.69|312.49|309.69|312.49|309.69|312.49|309.69|0
1642060450000|2022-01-13 07:54:10|312.62|309.82|312.62|309.82|312.62|309.82|312.62|309.82|0
1642060460000|2022-01-13 07:54:20|312.75|309.95|312.75|309.95|312.75|309.95|312.75|309.95|0
1642060500000|2022-01-13 07:55:00|312.87|310.07|312.75|309.95|312.87|310.07|312.75|309.95|0
1642060510000|2022-01-13 07:55:10|312.62|309.82|312.62|309.82|312.62|309.82|312.62|309.82|0
1642060520000|2022-01-13 07:55:20|312.75|309.95|312.75|309.95|312.75|309.95|312.75|309.95|0
1642060530000|2022-01-13 07:55:30|312.81|310.01|312.87|310.07|312.87|310.07|312.81|310.01|0
1642060550000|2022-01-13 07:55:50|312.94|310.14|312.87|310.07|313|310.2|312.87|310.07|0
1642060560000|2022-01-13 07:56:00|312.94|310.14|312.94|310.14|312.94|310.14|312.94|310.14|0
1642060570000|2022-01-13 07:56:10|313|310.2|312.87|310.07|313|310.2|312.74|309.94|0
1642060580000|2022-01-13 07:56:20|312.62|309.82|312.62|309.82|312.62|309.82|312.62|309.82|0
1642060590000|2022-01-13 07:56:30|312.49|309.69|312.49|309.69|312.49|309.69|312.49|309.69|0
1642060600000|2022-01-13 07:56:40|312.37|309.57|312.37|309.57|312.37|309.57|312.37|309.57|0
1642060610000|2022-01-13 07:56:50|312.31|309.51|312.31|309.51|312.37|309.57|312.31|309.51|0
1642060620000|2022-01-13 07:57:00|312.24|309.44|312.24|309.44|312.24|309.44|312.24|309.44|0
1642060630000|2022-01-13 07:57:10|312.12|309.32|312.12|309.32|312.12|309.32|312.12|309.32|0
1642060640000|2022-01-13 07:57:20|312.24|309.44|312.37|309.57|312.37|309.57|312.24|309.44|0
1642060650000|2022-01-13 07:57:30|312.49|309.69|312.49|309.69|312.49|309.69|312.49|309.69|0
1642060670000|2022-01-13 07:57:50|312.62|309.82|312.49|309.69|312.62|309.82|312.49|309.69|0
1642060680000|2022-01-13 07:58:00|312.37|309.57|312.49|309.69|312.49|309.69|312.37|309.57|0
1642060690000|2022-01-13 07:58:10|312.43|309.63|312.43|309.63|312.43|309.63|312.43|309.63|0
1642060700000|2022-01-13 07:58:20|312.49|309.69|312.43|309.63|312.49|309.69|312.43|309.63|0
1642060710000|2022-01-13 07:58:30|312.49|309.69|312.49|309.69|312.49|309.69|312.49|309.69|0
1642060720000|2022-01-13 07:58:40|312.37|309.57|312.37|309.57|312.49|309.69|312.37|309.57|0
1642060730000|2022-01-13 07:58:50|312.49|309.69|312.49|309.69|312.49|309.69|312.49|309.69|0
1642060740000|2022-01-13 07:59:00|312.37|309.57|312.18|309.38|312.49|309.69|312.18|309.38|0
1642060750000|2022-01-13 07:59:10|312.12|309.32|312.24|309.44|312.31|309.51|312.12|309.32|0
1642060760000|2022-01-13 07:59:20|312.31|309.51|312.37|309.57|312.37|309.57|312.24|309.44|0
1642060770000|2022-01-13 07:59:30|312.24|309.44|311.99|309.19|312.24|309.44|311.99|309.19|0
1642060780000|2022-01-13 07:59:40|311.93|309.13|311.93|309.13|311.93|309.13|311.93|309.13|0
1642060790000|2022-01-13 07:59:50|311.99|309.19|311.93|309.13|311.99|309.19|311.74|308.94|0
1642060800000|2022-01-13 08:00:00|311.87|309.07|312.37|309.57|312.62|309.82|311.87|309.07|0
1642060810000|2022-01-13 08:00:10|312.43|309.63|311.74|308.94|312.43|309.63|311.74|308.94|0
1642060820000|2022-01-13 08:00:20|311.87|309.07|311.62|308.82|311.99|309.19|311.62|308.82|0
1642060830000|2022-01-13 08:00:30|311.74|308.94|311.61|308.81|311.74|308.94|311.49|308.69|0
1642060840000|2022-01-13 08:00:40|311.74|308.94|311.61|308.81|311.74|308.94|311.61|308.81|0
1642060850000|2022-01-13 08:00:50|311.55|308.75|311.61|308.81|311.61|308.81|311.24|308.44|0
1642060860000|2022-01-13 08:01:00|311.43|308.63|311.24|308.44|311.43|308.63|311.11|308.31|0
1642060870000|2022-01-13 08:01:10|311.36|308.56|310.99|308.19|311.36|308.56|310.99|308.19|0
1642060880000|2022-01-13 08:01:20|311.24|308.44|311.11|308.31|311.24|308.44|310.99|308.19|0
1642060890000|2022-01-13 08:01:30|310.99|308.19|311.11|308.31|311.11|308.31|310.93|308.13|0
1642060900000|2022-01-13 08:01:40|311.24|308.44|311.68|308.88|311.68|308.88|311.24|308.44|0
1642060910000|2022-01-13 08:01:50|311.86|309.06|311.93|309.13|311.99|309.19|311.86|309.06|0
1642060920000|2022-01-13 08:02:00|311.86|309.06|311.74|308.94|311.86|309.06|311.74|308.94|0
1642060930000|2022-01-13 08:02:10|311.99|309.19|312.24|309.44|312.24|309.44|311.99|309.19|0
1642060940000|2022-01-13 08:02:20|312.12|309.32|311.61|308.81|312.12|309.32|311.61|308.81|0
1642060950000|2022-01-13 08:02:30|311.74|308.94|312.12|309.32|312.12|309.32|311.74|308.94|0
1642060960000|2022-01-13 08:02:40|312.18|309.38|312.12|309.32|312.18|309.38|311.99|309.19|0
1642060970000|2022-01-13 08:02:50|312.24|309.44|311.86|309.06|312.24|309.44|311.86|309.06|0
1642060980000|2022-01-13 08:03:00|311.93|309.13|311.86|309.06|311.99|309.19|311.86|309.06|0
1642060990000|2022-01-13 08:03:10|311.8|309|311.74|308.94|311.86|309.06|311.74|308.94|0
1642061000000|2022-01-13 08:03:20|311.49|308.69|311.61|308.81|311.61|308.81|311.49|308.69|0
1642061010000|2022-01-13 08:03:30|311.49|308.69|311.61|308.81|311.61|308.81|311.49|308.69|0
1642061020000|2022-01-13 08:03:40|311.49|308.69|311.61|308.81|311.74|308.94|311.49|308.69|0
1642061030000|2022-01-13 08:03:50|311.68|308.88|311.61|308.81|311.74|308.94|311.61|308.81|0
1642061040000|2022-01-13 08:04:00|311.8|309|311.49|308.69|311.8|309|311.49|308.69|0
1642061050000|2022-01-13 08:04:10|311.43|308.63|311.36|308.56|311.43|308.63|311.24|308.44|0
1642061060000|2022-01-13 08:04:20|311.49|308.69|311.49|308.69|311.49|308.69|311.36|308.56|0
1642061070000|2022-01-13 08:04:30|311.74|308.94|311.49|308.69|311.74|308.94|311.49|308.69|0
1642061080000|2022-01-13 08:04:40|311.61|308.81|311.49|308.69|311.61|308.81|311.49|308.69|0
1642061090000|2022-01-13 08:04:50|311.36|308.56|311.36|308.56|311.36|308.56|311.36|308.56|0
1642061100000|2022-01-13 08:05:00|311.16|308.76|311.04|308.64|311.16|308.76|310.91|308.51|0
1642061110000|2022-01-13 08:05:10|310.91|308.51|310.91|308.51|310.91|308.51|310.79|308.39|0
1642061120000|2022-01-13 08:05:20|310.79|308.39|310.85|308.45|310.91|308.51|310.79|308.39|0
1642061130000|2022-01-13 08:05:30|310.79|308.39|310.85|308.45|310.85|308.45|310.54|308.14|0
1642061140000|2022-01-13 08:05:40|311.04|308.64|310.79|308.39|311.04|308.64|310.79|308.39|0
1642061150000|2022-01-13 08:05:50|310.85|308.45|311.04|308.64|311.04|308.64|310.85|308.45|0
1642061160000|2022-01-13 08:06:00|310.79|308.39|310.79|308.39|310.79|308.39|310.66|308.26|0
1642061170000|2022-01-13 08:06:10|310.66|308.26|310.73|308.33|310.79|308.39|310.66|308.26|0
1642061180000|2022-01-13 08:06:20|310.66|308.26|310.66|308.26|310.79|308.39|310.6|308.2|0
1642061190000|2022-01-13 08:06:30|310.79|308.39|310.79|308.39|310.91|308.51|310.79|308.39|0
1642061200000|2022-01-13 08:06:40|310.91|308.51|311.04|308.64|311.04|308.64|310.91|308.51|0
1642061210000|2022-01-13 08:06:50|310.91|308.51|311.16|308.76|311.16|308.76|310.91|308.51|0
1642061220000|2022-01-13 08:07:00|311.23|308.83|311.23|308.83|311.23|308.83|311.16|308.76|0
1642061230000|2022-01-13 08:07:10|311.41|309.01|311.16|308.76|311.41|309.01|311.16|308.76|0
1642061240000|2022-01-13 08:07:20|311.41|309.01|311.16|308.76|311.41|309.01|311.16|308.76|0
1642061250000|2022-01-13 08:07:30|311.41|309.01|311.48|309.08|311.48|309.08|311.29|308.89|0
1642061260000|2022-01-13 08:07:40|311.54|309.14|311.41|309.01|311.54|309.14|311.41|309.01|0
1642061270000|2022-01-13 08:07:50|311.29|308.89|311.16|308.76|311.29|308.89|311.16|308.76|0
1642061280000|2022-01-13 08:08:00|311.04|308.64|311.04|308.64|311.04|308.64|311.04|308.64|0
1642061290000|2022-01-13 08:08:10|310.91|308.51|310.73|308.33|310.91|308.51|310.73|308.33|0
1642061300000|2022-01-13 08:08:20|310.66|308.26|310.66|308.26|310.79|308.39|310.66|308.26|0
1642061310000|2022-01-13 08:08:30|310.79|308.39|310.79|308.39|310.79|308.39|310.66|308.26|0
1642061320000|2022-01-13 08:08:40|310.66|308.26|310.91|308.51|310.91|308.51|310.66|308.26|0
1642061330000|2022-01-13 08:08:50|310.85|308.45|310.79|308.39|310.85|308.45|310.79|308.39|0
1642061340000|2022-01-13 08:09:00|310.73|308.33|310.66|308.26|310.73|308.33|310.66|308.26|0
1642061350000|2022-01-13 08:09:10|310.6|308.2|310.29|307.89|310.6|308.2|310.16|307.76|0
1642061360000|2022-01-13 08:09:20|310.41|308.01|310.41|308.01|310.41|308.01|310.41|308.01|0
1642061370000|2022-01-13 08:09:30|310.29|307.89|310.04|307.64|310.29|307.89|310.04|307.64|0
1642061380000|2022-01-13 08:09:40|310.16|307.76|309.66|307.26|310.16|307.76|309.66|307.26|0
1642061390000|2022-01-13 08:09:50|309.54|307.14|309.48|307.08|309.54|307.14|309.29|306.89|0
1642061400000|2022-01-13 08:10:00|309.35|306.95|309.16|306.76|309.35|306.95|309.16|306.76|0
1642061410000|2022-01-13 08:10:10|309.04|306.64|308.91|306.51|309.04|306.64|308.91|306.51|0
1642061420000|2022-01-13 08:10:20|308.79|306.39|308.91|306.51|308.91|306.51|308.79|306.39|0
1642061430000|2022-01-13 08:10:30|308.79|306.39|309.04|306.64|309.04|306.64|308.79|306.39|0
1642061440000|2022-01-13 08:10:40|309.41|307.01|309.23|306.83|309.41|307.01|309.16|306.76|0
1642061450000|2022-01-13 08:10:50|309.16|306.76|308.98|306.58|309.16|306.76|308.98|306.58|0
1642061460000|2022-01-13 08:11:00|308.91|306.51|309.04|306.64|309.04|306.64|308.91|306.51|0
1642061470000|2022-01-13 08:11:10|308.91|306.51|308.79|306.39|308.91|306.51|308.67|306.27|0
1642061480000|2022-01-13 08:11:20|308.67|306.27|308.73|306.33|308.73|306.33|308.67|306.27|0
1642061490000|2022-01-13 08:11:30|309.04|306.64|308.91|306.51|309.04|306.64|308.85|306.45|0
1642061500000|2022-01-13 08:11:40|308.79|306.39|308.91|306.51|309.04|306.64|308.79|306.39|0
1642061510000|2022-01-13 08:11:50|309.16|306.76|309.16|306.76|309.16|306.76|309.04|306.64|0
1642061520000|2022-01-13 08:12:00|308.98|306.58|308.61|306.21|308.98|306.58|308.54|306.14|0
1642061530000|2022-01-13 08:12:10|308.66|306.26|308.66|306.26|308.79|306.39|308.66|306.26|0
1642061540000|2022-01-13 08:12:20|308.79|306.39|308.85|306.45|308.91|306.51|308.79|306.39|0
1642061550000|2022-01-13 08:12:30|308.91|306.51|308.79|306.39|308.91|306.51|308.79|306.39|0
1642061560000|2022-01-13 08:12:40|308.66|306.26|308.42|306.02|308.66|306.26|308.42|306.02|0
1642061570000|2022-01-13 08:12:50|308.29|305.89|308.42|306.02|308.42|306.02|308.04|305.64|0
1642061580000|2022-01-13 08:13:00|308.54|306.14|308.54|306.14|308.54|306.14|308.54|306.14|0
1642061590000|2022-01-13 08:13:10|308.42|306.02|308.79|306.39|308.79|306.39|308.42|306.02|0
1642061600000|2022-01-13 08:13:20|308.48|306.08|308.66|306.26|308.66|306.26|308.48|306.08|0
1642061610000|2022-01-13 08:13:30|308.54|306.14|308.66|306.26|308.66|306.26|308.54|306.14|0
1642061620000|2022-01-13 08:13:40|308.79|306.39|308.91|306.51|308.91|306.51|308.54|306.14|0
1642061630000|2022-01-13 08:13:50|308.79|306.39|308.91|306.51|308.91|306.51|308.66|306.26|0
1642061640000|2022-01-13 08:14:00|308.79|306.39|308.66|306.26|308.79|306.39|308.6|306.2|0
1642061650000|2022-01-13 08:14:10|308.54|306.14|308.42|306.02|308.54|306.14|308.42|306.02|0
1642061660000|2022-01-13 08:14:20|308.29|305.89|308.04|305.64|308.29|305.89|308.04|305.64|0
1642061680000|2022-01-13 08:14:40|308.17|305.77|308.04|305.64|308.17|305.77|307.92|305.52|0
1642061690000|2022-01-13 08:14:50|308.11|305.71|308.29|305.89|308.29|305.89|308.11|305.71|0
1642061700000|2022-01-13 08:15:00|308.04|305.64|308.04|305.64|308.04|305.64|307.79|305.39|0
1642061710000|2022-01-13 08:15:10|308.11|305.71|308.04|305.64|308.17|305.77|308.04|305.64|0
1642061720000|2022-01-13 08:15:20|308.17|305.77|308.29|305.89|308.29|305.89|308.17|305.77|0
1642061730000|2022-01-13 08:15:30|308.17|305.77|308.04|305.64|308.17|305.77|307.92|305.52|0
1642061740000|2022-01-13 08:15:40|308.17|305.77|308.23|305.83|308.29|305.89|308.17|305.77|0
1642061750000|2022-01-13 08:15:50|308.17|305.77|308.23|305.83|308.23|305.83|308.04|305.64|0
1642061760000|2022-01-13 08:16:00|308.29|305.89|308.17|305.77|308.29|305.89|308.17|305.77|0
1642061770000|2022-01-13 08:16:10|308.29|305.89|307.92|305.52|308.29|305.89|307.92|305.52|0
1642061780000|2022-01-13 08:16:20|307.79|305.39|307.79|305.39|307.79|305.39|307.79|305.39|0
1642061790000|2022-01-13 08:16:30|307.67|305.27|307.79|305.39|307.79|305.39|307.67|305.27|0
1642061800000|2022-01-13 08:16:40|307.73|305.33|307.79|305.39|307.79|305.39|307.73|305.33|0
1642061810000|2022-01-13 08:16:50|307.92|305.52|307.67|305.27|307.92|305.52|307.54|305.14|0
1642061820000|2022-01-13 08:17:00|307.79|305.39|307.79|305.39|307.79|305.39|307.79|305.39|0
1642061830000|2022-01-13 08:17:10|307.67|305.27|307.42|305.02|307.67|305.27|307.42|305.02|0
1642061840000|2022-01-13 08:17:20|307.54|305.14|307.79|305.39|307.79|305.39|307.54|305.14|0
1642061850000|2022-01-13 08:17:30|307.92|305.52|307.73|305.33|307.92|305.52|307.73|305.33|0
1642061860000|2022-01-13 08:17:40|307.79|305.39|307.79|305.39|307.79|305.39|307.67|305.27|0
1642061870000|2022-01-13 08:17:50|307.67|305.27|308.04|305.64|308.04|305.64|307.67|305.27|0
1642061880000|2022-01-13 08:18:00|308.17|305.77|308.17|305.77|308.17|305.77|308.04|305.64|0
1642061890000|2022-01-13 08:18:10|308.23|305.83|308.29|305.89|308.29|305.89|308.23|305.83|0
1642061900000|2022-01-13 08:18:20|308.41|306.01|308.41|306.01|308.54|306.14|308.41|306.01|0
1642061910000|2022-01-13 08:18:30|308.54|306.14|308.66|306.26|308.66|306.26|308.54|306.14|0
1642061920000|2022-01-13 08:18:40|308.54|306.14|308.41|306.01|308.54|306.14|308.41|306.01|0
1642061930000|2022-01-13 08:18:50|308.54|306.14|308.66|306.26|308.66|306.26|308.54|306.14|0
1642061940000|2022-01-13 08:19:00|308.73|306.33|308.66|306.26|308.73|306.33|308.66|306.26|0
1642061950000|2022-01-13 08:19:10|308.91|306.51|308.91|306.51|308.91|306.51|308.79|306.39|0
1642061960000|2022-01-13 08:19:20|309.04|306.64|308.91|306.51|309.04|306.64|308.91|306.51|0
1642061970000|2022-01-13 08:19:30|308.79|306.39|308.54|306.14|308.79|306.39|308.54|306.14|0
1642061980000|2022-01-13 08:19:40|308.66|306.26|308.66|306.26|308.66|306.26|308.66|306.26|0
1642061990000|2022-01-13 08:19:50|308.54|306.14|308.48|306.08|308.54|306.14|308.48|306.08|0
1642062000000|2022-01-13 08:20:00|308.54|306.14|308.66|306.26|308.66|306.26|308.54|306.14|0
1642062010000|2022-01-13 08:20:10|308.79|306.39|308.41|306.01|308.79|306.39|308.41|306.01|0
1642062020000|2022-01-13 08:20:20|308.35|305.95|308.04|305.64|308.35|305.95|308.04|305.64|0
1642062030000|2022-01-13 08:20:30|307.92|305.52|307.61|305.21|307.92|305.52|307.61|305.21|0
1642062040000|2022-01-13 08:20:40|307.67|305.27|307.61|305.21|307.67|305.27|307.61|305.21|0
1642062050000|2022-01-13 08:20:50|307.54|305.14|307.42|305.02|307.67|305.27|307.42|305.02|0
1642062060000|2022-01-13 08:21:00|307.54|305.14|307.3|304.9|307.54|305.14|307.3|304.9|0
1642062070000|2022-01-13 08:21:10|307.17|304.77|307.17|304.77|307.3|304.9|307.17|304.77|0
1642062080000|2022-01-13 08:21:20|307.3|304.9|307.29|304.89|307.42|305.02|307.29|304.89|0
1642062090000|2022-01-13 08:21:30|307.36|304.96|307.42|305.02|307.42|305.02|307.36|304.96|0
1642062100000|2022-01-13 08:21:40|307.54|305.14|307.42|305.02|307.54|305.14|307.42|305.02|0
1642062110000|2022-01-13 08:21:50|307.36|304.96|307.29|304.89|307.42|305.02|307.29|304.89|0
1642062120000|2022-01-13 08:22:00|307.42|305.02|307.54|305.14|307.54|305.14|307.42|305.02|0
1642062130000|2022-01-13 08:22:10|307.79|305.39|307.92|305.52|307.92|305.52|307.79|305.39|0
1642062140000|2022-01-13 08:22:20|308.04|305.64|307.92|305.52|308.04|305.64|307.92|305.52|0
1642062150000|2022-01-13 08:22:30|307.98|305.58|308.04|305.64|308.04|305.64|307.92|305.52|0
1642062160000|2022-01-13 08:22:40|308.1|305.7|308.04|305.64|308.29|305.89|308.04|305.64|0
1642062170000|2022-01-13 08:22:50|308.16|305.76|307.79|305.39|308.16|305.76|307.79|305.39|0
1642062180000|2022-01-13 08:23:00|307.67|305.27|307.79|305.39|307.79|305.39|307.67|305.27|0
1642062190000|2022-01-13 08:23:10|307.67|305.27|307.67|305.27|307.73|305.33|307.67|305.27|0
1642062200000|2022-01-13 08:23:20|307.79|305.39|307.67|305.27|307.79|305.39|307.67|305.27|0
1642062210000|2022-01-13 08:23:30|307.42|305.02|307.17|304.77|307.42|305.02|307.17|304.77|0
1642062220000|2022-01-13 08:23:40|307.29|304.89|307.29|304.89|307.29|304.89|307.17|304.77|0
1642062230000|2022-01-13 08:23:50|307.23|304.83|307.17|304.77|307.23|304.83|307.17|304.77|0
1642062240000|2022-01-13 08:24:00|307.05|304.65|307.17|304.77|307.17|304.77|306.92|304.52|0
1642062250000|2022-01-13 08:24:10|307.29|304.89|307.29|304.89|307.29|304.89|307.29|304.89|0
1642062260000|2022-01-13 08:24:20|307.42|305.02|307.29|304.89|307.42|305.02|307.29|304.89|0
1642062270000|2022-01-13 08:24:30|307.36|304.96|307.23|304.83|307.42|305.02|307.23|304.83|0
1642062280000|2022-01-13 08:24:40|307.29|304.89|307.05|304.65|307.29|304.89|307.05|304.65|0
1642062290000|2022-01-13 08:24:50|306.92|304.52|306.8|304.4|307.05|304.65|306.8|304.4|0
1642062300000|2022-01-13 08:25:00|306.67|304.27|306.61|304.21|306.67|304.27|306.61|304.21|0
1642062310000|2022-01-13 08:25:10|306.67|304.27|306.67|304.27|306.8|304.4|306.67|304.27|0
1642062320000|2022-01-13 08:25:20|307.05|304.65|307.42|305.02|307.42|305.02|306.92|304.52|0
1642062330000|2022-01-13 08:25:30|307.29|304.89|306.99|304.59|307.29|304.89|306.99|304.59|0
1642062340000|2022-01-13 08:25:40|307.11|304.71|307.05|304.65|307.17|304.77|307.05|304.65|0
1642062360000|2022-01-13 08:26:00|307.17|304.77|307.29|304.89|307.29|304.89|307.17|304.77|0
1642062370000|2022-01-13 08:26:10|307.17|304.77|306.99|304.59|307.17|304.77|306.99|304.59|0
1642062380000|2022-01-13 08:26:20|306.8|304.4|306.55|304.15|306.8|304.4|306.55|304.15|0
1642062390000|2022-01-13 08:26:30|306.43|304.03|306.67|304.27|306.67|304.27|306.43|304.03|0
1642062400000|2022-01-13 08:26:40|306.61|304.21|306.61|304.21|306.61|304.21|306.61|304.21|0
1642062410000|2022-01-13 08:26:50|306.67|304.27|306.43|304.03|306.67|304.27|306.43|304.03|0
1642062420000|2022-01-13 08:27:00|306.3|303.9|306.05|303.65|306.3|303.9|306.05|303.65|0
1642062430000|2022-01-13 08:27:10|305.93|303.53|306.18|303.78|306.18|303.78|305.93|303.53|0
1642062440000|2022-01-13 08:27:20|306.05|303.65|306.05|303.65|306.05|303.65|306.05|303.65|0
1642062450000|2022-01-13 08:27:30|306.18|303.78|306.05|303.65|306.18|303.78|306.05|303.65|0
1642062460000|2022-01-13 08:27:40|305.93|303.53|305.93|303.53|306.05|303.65|305.93|303.53|0
1642062470000|2022-01-13 08:27:50|306.05|303.65|305.93|303.53|306.05|303.65|305.93|303.53|0
1642062480000|2022-01-13 08:28:00|306.05|303.65|306.05|303.65|306.05|303.65|305.81|303.41|0
1642062490000|2022-01-13 08:28:10|306.18|303.78|306.24|303.84|306.24|303.84|306.18|303.78|0
1642062500000|2022-01-13 08:28:20|306.3|303.9|306.42|304.02|306.42|304.02|306.3|303.9|0
1642062510000|2022-01-13 08:28:30|306.3|303.9|306.18|303.78|306.42|304.02|306.18|303.78|0
1642062520000|2022-01-13 08:28:40|306.3|303.9|306.42|304.02|306.42|304.02|306.18|303.78|0
1642062530000|2022-01-13 08:28:50|306.37|303.97|306.42|304.02|306.42|304.02|306.3|303.9|0
1642062540000|2022-01-13 08:29:00|306.55|304.15|306.42|304.02|306.55|304.15|306.3|303.9|0
1642062550000|2022-01-13 08:29:10|306.3|303.9|306.42|304.02|306.42|304.02|306.18|303.78|0
1642062560000|2022-01-13 08:29:20|306.3|303.9|306.42|304.02|306.42|304.02|306.3|303.9|0
1642062570000|2022-01-13 08:29:30|306.55|304.15|306.42|304.02|306.55|304.15|306.42|304.02|0
1642062580000|2022-01-13 08:29:40|306.3|303.9|305.93|303.53|306.3|303.9|305.93|303.53|0
1642062600000|2022-01-13 08:30:00|305.81|303.41|306.18|303.78|306.18|303.78|305.81|303.41|0
1642062610000|2022-01-13 08:30:10|306.05|303.65|305.93|303.53|306.12|303.72|305.93|303.53|0
1642062620000|2022-01-13 08:30:20|306.05|303.65|306.05|303.65|306.05|303.65|306.05|303.65|0
1642062630000|2022-01-13 08:30:30|305.93|303.53|306.05|303.65|306.05|303.65|305.93|303.53|0
1642062640000|2022-01-13 08:30:40|306.12|303.72|306.05|303.65|306.12|303.72|306.05|303.65|0
1642062650000|2022-01-13 08:30:50|305.93|303.53|305.93|303.53|306.05|303.65|305.93|303.53|0
1642062660000|2022-01-13 08:31:00|306.05|303.65|305.68|303.28|306.05|303.65|305.68|303.28|0
1642062670000|2022-01-13 08:31:10|305.81|303.41|305.68|303.28|305.81|303.41|305.68|303.28|0
1642062680000|2022-01-13 08:31:20|305.81|303.41|305.68|303.28|305.81|303.41|305.68|303.28|0
1642062690000|2022-01-13 08:31:30|305.56|303.16|305.56|303.16|305.56|303.16|305.56|303.16|0
1642062700000|2022-01-13 08:31:40|305.43|303.03|305.31|302.91|305.43|303.03|305.31|302.91|0
1642062710000|2022-01-13 08:31:50|304.82|302.42|305.19|302.79|305.19|302.79|304.82|302.42|0
1642062720000|2022-01-13 08:32:00|305.31|302.91|305.38|302.98|305.38|302.98|305.06|302.66|0
1642062730000|2022-01-13 08:32:10|305.43|303.03|305.43|303.03|305.43|303.03|305.31|302.91|0
1642062740000|2022-01-13 08:32:20|305.56|303.16|305.56|303.16|305.56|303.16|305.56|303.16|0
1642062750000|2022-01-13 08:32:30|305.68|303.28|305.8|303.4|305.8|303.4|305.68|303.28|0
1642062760000|2022-01-13 08:32:40|305.93|303.53|305.93|303.53|306.05|303.65|305.93|303.53|0
1642062770000|2022-01-13 08:32:50|306.05|303.65|306.05|303.65|306.05|303.65|306.05|303.65|0
1642062780000|2022-01-13 08:33:00|305.93|303.53|305.93|303.53|306.05|303.65|305.93|303.53|0
1642062790000|2022-01-13 08:33:10|306.05|303.65|305.93|303.53|306.05|303.65|305.8|303.4|0
1642062800000|2022-01-13 08:33:20|305.8|303.4|305.93|303.53|305.93|303.53|305.8|303.4|0
1642062810000|2022-01-13 08:33:30|305.8|303.4|306.05|303.65|306.05|303.65|305.8|303.4|0
1642062820000|2022-01-13 08:33:40|305.99|303.59|306.18|303.78|306.18|303.78|305.99|303.59|0
1642062830000|2022-01-13 08:33:50|306.3|303.9|306.05|303.65|306.3|303.9|306.05|303.65|0
1642062840000|2022-01-13 08:34:00|305.93|303.53|305.74|303.34|305.93|303.53|305.74|303.34|0
1642062850000|2022-01-13 08:34:10|305.68|303.28|305.62|303.22|305.68|303.28|305.62|303.22|0
1642062860000|2022-01-13 08:34:20|305.74|303.34|305.8|303.4|305.8|303.4|305.74|303.34|0
1642062870000|2022-01-13 08:34:30|305.93|303.53|305.87|303.47|305.93|303.53|305.87|303.47|0
1642062880000|2022-01-13 08:34:40|305.8|303.4|305.93|303.53|305.93|303.53|305.8|303.4|0
1642062890000|2022-01-13 08:34:50|305.8|303.4|306.17|303.77|306.17|303.77|305.8|303.4|0
1642062900000|2022-01-13 08:35:00|306.24|303.84|306.36|303.96|306.42|304.02|306.24|303.84|0
1642062910000|2022-01-13 08:35:10|306.42|304.02|306.36|303.96|306.42|304.02|306.3|303.9|0
1642062920000|2022-01-13 08:35:20|306.3|303.9|306.42|304.02|306.42|304.02|306.3|303.9|0
1642062940000|2022-01-13 08:35:40|306.55|304.15|306.42|304.02|306.55|304.15|306.42|304.02|0
1642062950000|2022-01-13 08:35:50|306.55|304.15|306.55|304.15|306.55|304.15|306.49|304.09|0
1642062960000|2022-01-13 08:36:00|306.49|304.09|306.67|304.27|306.67|304.27|306.49|304.09|0
1642062970000|2022-01-13 08:36:10|306.55|304.15|306.49|304.09|306.55|304.15|306.42|304.02|0
1642062980000|2022-01-13 08:36:20|306.55|304.15|306.55|304.15|306.55|304.15|306.42|304.02|0
1642062990000|2022-01-13 08:36:30|306.67|304.27|306.67|304.27|306.67|304.27|306.67|304.27|0
1642063000000|2022-01-13 08:36:40|306.79|304.39|306.79|304.39|306.79|304.39|306.79|304.39|0
1642063020000|2022-01-13 08:37:00|306.92|304.52|306.92|304.52|306.92|304.52|306.92|304.52|0
1642063030000|2022-01-13 08:37:10|306.98|304.58|307.04|304.64|307.04|304.64|306.98|304.58|0
1642063040000|2022-01-13 08:37:20|307.16|304.76|307.16|304.76|307.16|304.76|307.04|304.64|0
1642063050000|2022-01-13 08:37:30|307.11|304.71|307.16|304.76|307.16|304.76|307.04|304.64|0
1642063060000|2022-01-13 08:37:40|307.29|304.89|307.29|304.89|307.29|304.89|307.29|304.89|0
1642063070000|2022-01-13 08:37:50|307.41|305.01|307.29|304.89|307.41|305.01|307.29|304.89|0
1642063080000|2022-01-13 08:38:00|307.16|304.76|307.16|304.76|307.16|304.76|307.16|304.76|0
1642063090000|2022-01-13 08:38:10|307.23|304.83|307.1|304.7|307.23|304.83|307.1|304.7|0
1642063100000|2022-01-13 08:38:20|307.04|304.64|307.16|304.76|307.16|304.76|307.04|304.64|0
1642063110000|2022-01-13 08:38:30|307.04|304.64|307.04|304.64|307.16|304.76|307.04|304.64|0
1642063120000|2022-01-13 08:38:40|307.16|304.76|307.16|304.76|307.16|304.76|307.16|304.76|0
1642063130000|2022-01-13 08:38:50|307.1|304.7|307.16|304.76|307.16|304.76|307.1|304.7|0
1642063140000|2022-01-13 08:39:00|307.04|304.64|307.16|304.76|307.29|304.89|307.04|304.64|0
1642063150000|2022-01-13 08:39:10|307.29|304.89|306.92|304.52|307.29|304.89|306.92|304.52|0
1642063160000|2022-01-13 08:39:20|307.04|304.64|306.92|304.52|307.04|304.64|306.92|304.52|0
1642063170000|2022-01-13 08:39:30|307.04|304.64|307.16|304.76|307.16|304.76|307.04|304.64|0
1642063180000|2022-01-13 08:39:40|307.04|304.64|307.04|304.64|307.04|304.64|307.04|304.64|0
1642063200000|2022-01-13 08:40:00|307.1|304.7|307.16|304.76|307.16|304.76|307.04|304.64|0
1642063210000|2022-01-13 08:40:10|307.04|304.64|306.92|304.52|307.16|304.76|306.92|304.52|0
1642063220000|2022-01-13 08:40:20|306.79|304.39|306.67|304.27|306.79|304.39|306.67|304.27|0
1642063230000|2022-01-13 08:40:30|306.73|304.33|306.73|304.33|306.79|304.39|306.67|304.27|0
1642063240000|2022-01-13 08:40:40|306.67|304.27|306.61|304.21|306.67|304.27|306.61|304.21|0
1642063250000|2022-01-13 08:40:50|306.67|304.27|306.54|304.14|306.73|304.33|306.54|304.14|0
1642063260000|2022-01-13 08:41:00|306.3|303.9|306.3|303.9|306.3|303.9|306.24|303.84|0
1642063270000|2022-01-13 08:41:10|306.42|304.02|306.42|304.02|306.42|304.02|306.42|304.02|0
1642063280000|2022-01-13 08:41:20|306.3|303.9|306.42|304.02|306.42|304.02|306.3|303.9|0
1642063290000|2022-01-13 08:41:30|306.67|304.27|306.73|304.33|306.73|304.33|306.67|304.27|0
1642063300000|2022-01-13 08:41:40|306.67|304.27|306.61|304.21|306.79|304.39|306.61|304.21|0
1642063310000|2022-01-13 08:41:50|306.54|304.14|306.54|304.14|306.54|304.14|306.42|304.02|0
1642063320000|2022-01-13 08:42:00|306.61|304.21|306.61|304.21|306.61|304.21|306.61|304.21|0
1642063330000|2022-01-13 08:42:10|306.67|304.27|306.67|304.27|306.67|304.27|306.67|304.27|0
1642063340000|2022-01-13 08:42:20|306.79|304.39|306.79|304.39|306.79|304.39|306.79|304.39|0
1642063350000|2022-01-13 08:42:30|306.86|304.46|306.79|304.39|306.86|304.46|306.79|304.39|0
1642063360000|2022-01-13 08:42:40|306.91|304.51|307.1|304.7|307.1|304.7|306.91|304.51|0
1642063370000|2022-01-13 08:42:50|307.16|304.76|307.16|304.76|307.16|304.76|307.04|304.64|0
1642063380000|2022-01-13 08:43:00|307.1|304.7|307.16|304.76|307.16|304.76|307.1|304.7|0
1642063400000|2022-01-13 08:43:20|307.23|304.83|307.29|304.89|307.29|304.89|307.23|304.83|0
1642063410000|2022-01-13 08:43:30|307.16|304.76|307.16|304.76|307.23|304.83|307.16|304.76|0
1642063420000|2022-01-13 08:43:40|307.04|304.64|307.04|304.64|307.04|304.64|307.04|304.64|0
1642063430000|2022-01-13 08:43:50|307.1|304.7|307.04|304.64|307.1|304.7|307.04|304.64|0
1642063440000|2022-01-13 08:44:00|307.1|304.7|306.91|304.51|307.1|304.7|306.91|304.51|0
1642063450000|2022-01-13 08:44:10|307.1|304.7|306.79|304.39|307.1|304.7|306.79|304.39|0
1642063460000|2022-01-13 08:44:20|306.91|304.51|306.67|304.27|306.91|304.51|306.67|304.27|0
1642063470000|2022-01-13 08:44:30|306.54|304.14|306.42|304.02|306.54|304.14|306.42|304.02|0
1642063490000|2022-01-13 08:44:50|306.29|303.89|306.42|304.02|306.42|304.02|306.29|303.89|0
1642063500000|2022-01-13 08:45:00|306.54|304.14|306.42|304.02|306.54|304.14|306.42|304.02|0
1642063510000|2022-01-13 08:45:10|306.29|303.89|306.29|303.89|306.29|303.89|306.29|303.89|0
1642063520000|2022-01-13 08:45:20|306.24|303.84|305.8|303.4|306.24|303.84|305.8|303.4|0
1642063530000|2022-01-13 08:45:30|305.92|303.52|305.99|303.59|305.99|303.59|305.92|303.52|0
1642063540000|2022-01-13 08:45:40|306.05|303.65|305.92|303.52|306.05|303.65|305.92|303.52|0
1642063550000|2022-01-13 08:45:50|305.86|303.46|305.8|303.4|305.86|303.46|305.8|303.4|0
1642063560000|2022-01-13 08:46:00|305.92|303.52|305.92|303.52|305.92|303.52|305.92|303.52|0
1642063570000|2022-01-13 08:46:10|305.99|303.59|306.17|303.77|306.17|303.77|305.92|303.52|0
1642063580000|2022-01-13 08:46:20|306.05|303.65|305.92|303.52|306.05|303.65|305.92|303.52|0
1642063590000|2022-01-13 08:46:30|305.99|303.59|306.05|303.65|306.05|303.65|305.92|303.52|0
1642063600000|2022-01-13 08:46:40|305.92|303.52|306.11|303.71|306.11|303.71|305.92|303.52|0
1642063610000|2022-01-13 08:46:50|306.05|303.65|305.92|303.52|306.11|303.71|305.92|303.52|0
1642063620000|2022-01-13 08:47:00|306.05|303.65|306.05|303.65|306.11|303.71|306.05|303.65|0
1642063630000|2022-01-13 08:47:10|305.92|303.52|305.92|303.52|305.92|303.52|305.92|303.52|0
1642063640000|2022-01-13 08:47:20|306.05|303.65|306.05|303.65|306.17|303.77|305.92|303.52|0
1642063650000|2022-01-13 08:47:30|306.11|303.71|306.05|303.65|306.11|303.71|305.92|303.52|0
1642063660000|2022-01-13 08:47:40|306.11|303.71|306.17|303.77|306.17|303.77|306.11|303.71|0
1642063670000|2022-01-13 08:47:50|306.23|303.83|306.23|303.83|306.23|303.83|306.23|303.83|0
1642063680000|2022-01-13 08:48:00|306.29|303.89|306.29|303.89|306.29|303.89|306.29|303.89|0
1642063700000|2022-01-13 08:48:20|306.17|303.77|306.17|303.77|306.17|303.77|306.05|303.65|0
1642063710000|2022-01-13 08:48:30|306.23|303.83|306.29|303.89|306.36|303.96|306.23|303.83|0
1642063720000|2022-01-13 08:48:40|306.54|304.14|306.54|304.14|306.54|304.14|306.54|304.14|0
1642063730000|2022-01-13 08:48:50|306.48|304.08|306.54|304.14|306.54|304.14|306.42|304.02|0
1642063740000|2022-01-13 08:49:00|306.66|304.26|306.66|304.26|306.66|304.26|306.66|304.26|0
1642063750000|2022-01-13 08:49:10|306.54|304.14|306.54|304.14|306.54|304.14|306.48|304.08|0
1642063760000|2022-01-13 08:49:20|306.66|304.26|306.66|304.26|306.66|304.26|306.66|304.26|0
1642063770000|2022-01-13 08:49:30|306.54|304.14|306.66|304.26|306.66|304.26|306.54|304.14|0
1642063780000|2022-01-13 08:49:40|306.79|304.39|306.79|304.39|306.91|304.51|306.79|304.39|0
1642063790000|2022-01-13 08:49:50|306.91|304.51|306.85|304.45|306.91|304.51|306.85|304.45|0
1642063800000|2022-01-13 08:50:00|306.73|304.33|306.79|304.39|306.79|304.39|306.73|304.33|0
1642063810000|2022-01-13 08:50:10|306.91|304.51|306.91|304.51|306.91|304.51|306.91|304.51|0
1642063820000|2022-01-13 08:50:20|307.04|304.64|306.91|304.51|307.04|304.64|306.91|304.51|0
1642063830000|2022-01-13 08:50:30|306.79|304.39|306.66|304.26|306.79|304.39|306.66|304.26|0
1642063840000|2022-01-13 08:50:40|306.79|304.39|306.79|304.39|306.79|304.39|306.79|304.39|0
1642063850000|2022-01-13 08:50:50|306.91|304.51|306.98|304.58|306.98|304.58|306.91|304.51|0
1642063860000|2022-01-13 08:51:00|307.04|304.64|306.98|304.58|307.04|304.64|306.98|304.58|0
1642063870000|2022-01-13 08:51:10|307.1|304.7|307.16|304.76|307.16|304.76|307.1|304.7|0
1642063880000|2022-01-13 08:51:20|307.28|304.88|307.28|304.88|307.28|304.88|307.28|304.88|0
1642063890000|2022-01-13 08:51:30|307.16|304.76|307.16|304.76|307.28|304.88|307.16|304.76|0
1642063900000|2022-01-13 08:51:40|307.28|304.88|307.28|304.88|307.28|304.88|307.28|304.88|0
1642063910000|2022-01-13 08:51:50|307.41|305.01|307.53|305.13|307.53|305.13|307.41|305.01|0
1642063920000|2022-01-13 08:52:00|307.41|305.01|307.47|305.07|307.53|305.13|307.41|305.01|0
1642063930000|2022-01-13 08:52:10|307.53|305.13|307.28|304.88|307.53|305.13|307.28|304.88|0
1642063940000|2022-01-13 08:52:20|307.22|304.82|307.22|304.82|307.22|304.82|307.22|304.82|0
1642063950000|2022-01-13 08:52:30|307.16|304.76|307.16|304.76|307.16|304.76|307.03|304.63|0
1642063970000|2022-01-13 08:52:50|307.22|304.82|307.41|305.01|307.41|305.01|307.22|304.82|0
1642063980000|2022-01-13 08:53:00|307.35|304.95|307.65|305.25|307.65|305.25|307.35|304.95|0
1642063990000|2022-01-13 08:53:10|307.78|305.38|307.9|305.5|308.03|305.63|307.78|305.38|0
1642064000000|2022-01-13 08:53:20|308.03|305.63|307.9|305.5|308.03|305.63|307.9|305.5|0
1642064010000|2022-01-13 08:53:30|307.78|305.38|307.78|305.38|307.9|305.5|307.78|305.38|0
1642064020000|2022-01-13 08:53:40|307.72|305.32|307.78|305.38|307.78|305.38|307.72|305.32|0
1642064030000|2022-01-13 08:53:50|307.65|305.25|307.53|305.13|307.65|305.25|307.53|305.13|0
1642064040000|2022-01-13 08:54:00|307.65|305.25|307.65|305.25|307.65|305.25|307.65|305.25|0
1642064050000|2022-01-13 08:54:10|307.47|305.07|307.47|305.07|307.47|305.07|307.47|305.07|0
1642064060000|2022-01-13 08:54:20|307.53|305.13|307.65|305.25|307.65|305.25|307.53|305.13|0
1642064070000|2022-01-13 08:54:30|307.78|305.38|307.78|305.38|307.9|305.5|307.78|305.38|0
1642064080000|2022-01-13 08:54:40|307.9|305.5|307.84|305.44|307.9|305.5|307.84|305.44|0
1642064090000|2022-01-13 08:54:50|307.9|305.5|308.03|305.63|308.03|305.63|307.9|305.5|0
1642064100000|2022-01-13 08:55:00|308.15|305.75|308.03|305.63|308.15|305.75|308.03|305.63|0
1642064120000|2022-01-13 08:55:20|308.15|305.75|308.03|305.63|308.15|305.75|308.03|305.63|0
1642064140000|2022-01-13 08:55:40|308.15|305.75|308.03|305.63|308.15|305.75|308.03|305.63|0
1642064150000|2022-01-13 08:55:50|308.15|305.75|307.9|305.5|308.15|305.75|307.9|305.5|0
1642064160000|2022-01-13 08:56:00|307.78|305.38|307.78|305.38|307.9|305.5|307.78|305.38|0
1642064170000|2022-01-13 08:56:10|307.72|305.32|307.65|305.25|307.72|305.32|307.65|305.25|0
1642064180000|2022-01-13 08:56:20|307.53|305.13|307.53|305.13|307.53|305.13|307.53|305.13|0
1642064190000|2022-01-13 08:56:30|307.65|305.25|307.65|305.25|307.65|305.25|307.65|305.25|0
1642064200000|2022-01-13 08:56:40|307.59|305.19|307.53|305.13|307.65|305.25|307.53|305.13|0
1642064210000|2022-01-13 08:56:50|307.65|305.25|307.78|305.38|307.78|305.38|307.65|305.25|0
1642064220000|2022-01-13 08:57:00|307.84|305.44|307.84|305.44|307.84|305.44|307.84|305.44|0
1642064230000|2022-01-13 08:57:10|307.78|305.38|307.84|305.44|307.84|305.44|307.78|305.38|0
1642064240000|2022-01-13 08:57:20|307.9|305.5|307.9|305.5|307.9|305.5|307.9|305.5|0
1642064250000|2022-01-13 08:57:30|308.03|305.63|308.15|305.75|308.15|305.75|307.97|305.57|0
1642064260000|2022-01-13 08:57:40|308.03|305.63|308.15|305.75|308.15|305.75|308.03|305.63|0
1642064270000|2022-01-13 08:57:50|308.03|305.63|308.03|305.63|308.03|305.63|308.03|305.63|0
1642064280000|2022-01-13 08:58:00|308.21|305.81|308.27|305.87|308.27|305.87|308.21|305.81|0
1642064290000|2022-01-13 08:58:10|308.15|305.75|308.27|305.87|308.27|305.87|308.15|305.75|0
1642064300000|2022-01-13 08:58:20|308.15|305.75|308.15|305.75|308.15|305.75|308.15|305.75|0
1642064310000|2022-01-13 08:58:30|308.21|305.81|308.21|305.81|308.21|305.81|308.15|305.75|0
1642064320000|2022-01-13 08:58:40|308.15|305.75|308.15|305.75|308.15|305.75|308.15|305.75|0
1642064330000|2022-01-13 08:58:50|308.02|305.62|308.02|305.62|308.02|305.62|308.02|305.62|0
1642064340000|2022-01-13 08:59:00|308.15|305.75|308.15|305.75|308.15|305.75|308.15|305.75|0
1642064350000|2022-01-13 08:59:10|308.27|305.87|308.15|305.75|308.27|305.87|308.15|305.75|0
1642064360000|2022-01-13 08:59:20|308.09|305.69|308.15|305.75|308.15|305.75|308.02|305.62|0
1642064370000|2022-01-13 08:59:30|308.02|305.62|308.02|305.62|308.02|305.62|308.02|305.62|0
1642064380000|2022-01-13 08:59:40|308.15|305.75|308.15|305.75|308.15|305.75|308.15|305.75|0
1642064390000|2022-01-13 08:59:50|308.02|305.62|308.02|305.62|308.02|305.62|308.02|305.62|0
1642064400000|2022-01-13 09:00:00|307.9|305.5|307.78|305.38|307.9|305.5|307.78|305.38|0
1642064410000|2022-01-13 09:00:10|307.65|305.25|307.65|305.25|307.72|305.32|307.65|305.25|0
1642064420000|2022-01-13 09:00:20|307.59|305.19|307.78|305.38|307.78|305.38|307.59|305.19|0
1642064430000|2022-01-13 09:00:30|307.9|305.5|308.02|305.62|308.02|305.62|307.9|305.5|0
1642064440000|2022-01-13 09:00:40|307.96|305.56|308.09|305.69|308.09|305.69|307.96|305.56|0
1642064450000|2022-01-13 09:00:50|308.15|305.75|308.27|305.87|308.27|305.87|308.15|305.75|0
1642064460000|2022-01-13 09:01:00|308.15|305.75|308.65|306.25|308.65|306.25|308.15|305.75|0
1642064470000|2022-01-13 09:01:10|308.52|306.12|308.52|306.12|308.52|306.12|308.4|306|0
1642064490000|2022-01-13 09:01:30|308.65|306.25|308.77|306.37|308.77|306.37|308.65|306.25|0
1642064500000|2022-01-13 09:01:40|308.65|306.25|308.52|306.12|308.65|306.25|308.52|306.12|0
1642064510000|2022-01-13 09:01:50|308.4|306|308.15|305.75|308.4|306|308.15|305.75|0
1642064520000|2022-01-13 09:02:00|308.27|305.87|308.4|306|308.4|306|308.27|305.87|0
1642064530000|2022-01-13 09:02:10|308.34|305.94|308.4|306|308.4|306|308.27|305.87|0
1642064540000|2022-01-13 09:02:20|308.27|305.87|308.27|305.87|308.27|305.87|308.27|305.87|0
1642064550000|2022-01-13 09:02:30|308.4|306|308.27|305.87|308.4|306|308.27|305.87|0
1642064560000|2022-01-13 09:02:40|308.02|305.62|308.15|305.75|308.15|305.75|308.02|305.62|0
1642064580000|2022-01-13 09:03:00|308.27|305.87|308.27|305.87|308.27|305.87|308.27|305.87|0
1642064600000|2022-01-13 09:03:20|308.4|306|308.4|306|308.4|306|308.4|306|0
1642064610000|2022-01-13 09:03:30|308.27|305.87|308.27|305.87|308.27|305.87|308.27|305.87|0
1642064620000|2022-01-13 09:03:40|308.34|305.94|308.27|305.87|308.34|305.94|308.27|305.87|0
1642064630000|2022-01-13 09:03:50|308.4|306|308.27|305.87|308.4|306|308.27|305.87|0
1642064640000|2022-01-13 09:04:00|308.4|306|308.77|306.37|308.77|306.37|308.4|306|0
1642064650000|2022-01-13 09:04:10|308.89|306.49|308.89|306.49|308.89|306.49|308.89|306.49|0
1642064660000|2022-01-13 09:04:20|309.02|306.62|309.14|306.74|309.14|306.74|309.02|306.62|0
1642064670000|2022-01-13 09:04:30|309.27|306.87|309.39|306.99|309.39|306.99|309.27|306.87|0
1642064680000|2022-01-13 09:04:40|309.27|306.87|309.52|307.12|309.52|307.12|309.27|306.87|0
1642064690000|2022-01-13 09:04:50|309.27|306.87|309.14|306.74|309.33|306.93|309.14|306.74|0
1642064700000|2022-01-13 09:05:00|308.77|306.37|309.02|306.62|309.14|306.74|308.77|306.37|0
1642064710000|2022-01-13 09:05:10|308.96|306.56|309.02|306.62|309.02|306.62|308.96|306.56|0
1642064720000|2022-01-13 09:05:20|308.89|306.49|308.83|306.43|309.02|306.62|308.77|306.37|0
1642064730000|2022-01-13 09:05:30|308.77|306.37|309.02|306.62|309.02|306.62|308.77|306.37|0
1642064740000|2022-01-13 09:05:40|308.96|306.56|308.89|306.49|308.96|306.56|308.89|306.49|0
1642064750000|2022-01-13 09:05:50|308.77|306.37|308.89|306.49|308.89|306.49|308.77|306.37|0
1642064760000|2022-01-13 09:06:00|309.02|306.62|308.77|306.37|309.02|306.62|308.77|306.37|0
1642064780000|2022-01-13 09:06:20|308.89|306.49|308.89|306.49|308.89|306.49|308.89|306.49|0
1642064790000|2022-01-13 09:06:30|308.96|306.56|308.89|306.49|308.96|306.56|308.89|306.49|0
1642064800000|2022-01-13 09:06:40|309.02|306.62|308.96|306.56|309.02|306.62|308.96|306.56|0
1642064810000|2022-01-13 09:06:50|309.02|306.62|308.83|306.43|309.02|306.62|308.83|306.43|0
1642064820000|2022-01-13 09:07:00|308.89|306.49|309.02|306.62|309.14|306.74|308.89|306.49|0
1642064830000|2022-01-13 09:07:10|308.96|306.56|309.02|306.62|309.02|306.62|308.89|306.49|0
1642064840000|2022-01-13 09:07:20|309.14|306.74|308.89|306.49|309.14|306.74|308.89|306.49|0
1642064850000|2022-01-13 09:07:30|308.71|306.31|308.64|306.24|308.71|306.31|308.64|306.24|0
1642064860000|2022-01-13 09:07:40|308.52|306.12|308.52|306.12|308.58|306.18|308.52|306.12|0
1642064870000|2022-01-13 09:07:50|308.39|305.99|308.39|305.99|308.39|305.99|308.39|305.99|0
1642064880000|2022-01-13 09:08:00|308.27|305.87|308.27|305.87|308.27|305.87|308.27|305.87|0
1642064890000|2022-01-13 09:08:10|308.15|305.75|308.15|305.75|308.15|305.75|308.15|305.75|0
1642064910000|2022-01-13 09:08:30|308.27|305.87|308.39|305.99|308.52|306.12|308.27|305.87|0
1642064920000|2022-01-13 09:08:40|308.52|306.12|308.71|306.31|308.77|306.37|308.52|306.12|0
1642064930000|2022-01-13 09:08:50|308.77|306.37|308.77|306.37|308.77|306.37|308.77|306.37|0
1642064940000|2022-01-13 09:09:00|308.71|306.31|308.52|306.12|308.71|306.31|308.52|306.12|0
1642064950000|2022-01-13 09:09:10|308.58|306.18|308.52|306.12|308.58|306.18|308.52|306.12|0
1642064960000|2022-01-13 09:09:20|308.58|306.18|308.27|305.87|308.58|306.18|308.27|305.87|0
1642064970000|2022-01-13 09:09:30|308.21|305.81|308.14|305.74|308.21|305.81|308.14|305.74|0
1642064980000|2022-01-13 09:09:40|308.27|305.87|308.21|305.81|308.27|305.87|308.21|305.81|0
1642064990000|2022-01-13 09:09:50|308.14|305.74|308.33|305.93|308.33|305.93|308.14|305.74|0
1642065000000|2022-01-13 09:10:00|308.77|306.37|308.71|306.31|308.77|306.37|308.71|306.31|0
1642065010000|2022-01-13 09:10:10|308.64|306.24|308.64|306.24|308.71|306.31|308.64|306.24|0
1642065020000|2022-01-13 09:10:20|308.58|306.18|308.64|306.24|308.64|306.24|308.58|306.18|0
1642065040000|2022-01-13 09:10:40|308.77|306.37|308.71|306.31|308.77|306.37|308.71|306.31|0
1642065050000|2022-01-13 09:10:50|308.64|306.24|308.89|306.49|308.89|306.49|308.64|306.24|0
1642065060000|2022-01-13 09:11:00|308.77|306.37|308.77|306.37|308.83|306.43|308.77|306.37|0
1642065070000|2022-01-13 09:11:10|308.89|306.49|309.01|306.61|309.01|306.61|308.89|306.49|0
1642065080000|2022-01-13 09:11:20|309.14|306.74|309.26|306.86|309.26|306.86|309.14|306.74|0
1642065090000|2022-01-13 09:11:30|309.14|306.74|309.01|306.61|309.14|306.74|309.01|306.61|0
1642065100000|2022-01-13 09:11:40|308.95|306.55|309.01|306.61|309.01|306.61|308.95|306.55|0
1642065120000|2022-01-13 09:12:00|308.95|306.55|308.89|306.49|309.01|306.61|308.89|306.49|0
1642065130000|2022-01-13 09:12:10|308.77|306.37|308.64|306.24|308.77|306.37|308.64|306.24|0
1642065140000|2022-01-13 09:12:20|308.77|306.37|308.64|306.24|308.77|306.37|308.64|306.24|0
1642065150000|2022-01-13 09:12:30|308.77|306.37|308.83|306.43|308.83|306.43|308.77|306.37|0
1642065160000|2022-01-13 09:12:40|308.77|306.37|308.77|306.37|308.77|306.37|308.64|306.24|0
1642065170000|2022-01-13 09:12:50|308.64|306.24|308.64|306.24|308.71|306.31|308.64|306.24|0
1642065180000|2022-01-13 09:13:00|308.77|306.37|308.52|306.12|308.77|306.37|308.46|306.06|0
1642065200000|2022-01-13 09:13:20|308.64|306.24|308.52|306.12|308.64|306.24|308.52|306.12|0
1642065210000|2022-01-13 09:13:30|308.64|306.24|308.77|306.37|308.77|306.37|308.64|306.24|0
1642065220000|2022-01-13 09:13:40|308.76|306.36|308.64|306.24|308.76|306.36|308.64|306.24|0
1642065240000|2022-01-13 09:14:00|308.76|306.36|309.01|306.61|309.01|306.61|308.76|306.36|0
1642065250000|2022-01-13 09:14:10|309.08|306.68|309.08|306.68|309.08|306.68|309.01|306.61|0
1642065260000|2022-01-13 09:14:20|309.14|306.74|309.26|306.86|309.26|306.86|309.14|306.74|0
1642065270000|2022-01-13 09:14:30|309.39|306.99|309.26|306.86|309.39|306.99|309.14|306.74|0
1642065280000|2022-01-13 09:14:40|309.14|306.74|309.26|306.86|309.26|306.86|309.14|306.74|0
1642065290000|2022-01-13 09:14:50|309.14|306.74|309.2|306.8|309.2|306.8|309.14|306.74|0
1642065300000|2022-01-13 09:15:00|309.39|306.99|309.64|307.24|309.64|307.24|309.39|306.99|0
1642065310000|2022-01-13 09:15:10|309.76|307.36|309.64|307.24|309.76|307.36|309.64|307.24|0
1642065320000|2022-01-13 09:15:20|309.76|307.36|309.64|307.24|309.76|307.36|309.64|307.24|0
1642065330000|2022-01-13 09:15:30|309.51|307.11|309.64|307.24|309.64|307.24|309.51|307.11|0
1642065350000|2022-01-13 09:15:50|309.58|307.18|309.76|307.36|309.76|307.36|309.58|307.18|0
1642065360000|2022-01-13 09:16:00|309.64|307.24|309.89|307.49|309.89|307.49|309.64|307.24|0
1642065370000|2022-01-13 09:16:10|309.76|307.36|309.64|307.24|309.76|307.36|309.64|307.24|0
1642065380000|2022-01-13 09:16:20|309.51|307.11|309.51|307.11|309.51|307.11|309.39|306.99|0
1642065390000|2022-01-13 09:16:30|309.58|307.18|309.58|307.18|309.58|307.18|309.58|307.18|0
1642065400000|2022-01-13 09:16:40|309.51|307.11|309.39|306.99|309.51|307.11|309.26|306.86|0
1642065410000|2022-01-13 09:16:50|309.64|307.24|309.76|307.36|309.76|307.36|309.64|307.24|0
1642065420000|2022-01-13 09:17:00|309.89|307.49|309.76|307.36|309.89|307.49|309.76|307.36|0
1642065430000|2022-01-13 09:17:10|309.64|307.24|309.88|307.48|309.88|307.48|309.64|307.24|0
1642065440000|2022-01-13 09:17:20|309.83|307.43|309.64|307.24|309.83|307.43|309.64|307.24|0
1642065450000|2022-01-13 09:17:30|309.76|307.36|309.76|307.36|309.76|307.36|309.7|307.3|0
1642065460000|2022-01-13 09:17:40|309.64|307.24|309.51|307.11|309.64|307.24|309.51|307.11|0
1642065470000|2022-01-13 09:17:50|309.45|307.05|309.51|307.11|309.58|307.18|309.45|307.05|0
1642065480000|2022-01-13 09:18:00|309.64|307.24|309.51|307.11|309.64|307.24|309.51|307.11|0
1642065490000|2022-01-13 09:18:10|309.64|307.24|309.58|307.18|309.64|307.24|309.58|307.18|0
1642065500000|2022-01-13 09:18:20|309.51|307.11|309.76|307.36|309.76|307.36|309.51|307.11|0
1642065510000|2022-01-13 09:18:30|309.82|307.42|309.82|307.42|309.88|307.48|309.82|307.42|0
1642065520000|2022-01-13 09:18:40|309.76|307.36|309.88|307.48|309.88|307.48|309.76|307.36|0
1642065530000|2022-01-13 09:18:50|309.76|307.36|309.76|307.36|309.76|307.36|309.76|307.36|0
1642065540000|2022-01-13 09:19:00|309.88|307.48|309.76|307.36|309.88|307.48|309.76|307.36|0
1642065560000|2022-01-13 09:19:20|309.63|307.23|309.63|307.23|309.63|307.23|309.63|307.23|0
1642065570000|2022-01-13 09:19:30|309.51|307.11|309.51|307.11|309.51|307.11|309.51|307.11|0
1642065580000|2022-01-13 09:19:40|309.39|306.99|309.26|306.86|309.39|306.99|309.26|306.86|0
1642065590000|2022-01-13 09:19:50|309.14|306.74|309.01|306.61|309.14|306.74|309.01|306.61|0
1642065600000|2022-01-13 09:20:00|309.14|306.74|309.01|306.61|309.14|306.74|309.01|306.61|0
1642065610000|2022-01-13 09:20:10|308.95|306.55|309.01|306.61|309.01|306.61|308.95|306.55|0
1642065620000|2022-01-13 09:20:20|308.95|306.55|308.76|306.36|309.01|306.61|308.76|306.36|0
1642065630000|2022-01-13 09:20:30|308.7|306.3|308.7|306.3|308.7|306.3|308.64|306.24|0
1642065640000|2022-01-13 09:20:40|308.64|306.24|308.64|306.24|308.76|306.36|308.64|306.24|0
1642065650000|2022-01-13 09:20:50|308.58|306.18|308.51|306.11|308.58|306.18|308.39|305.99|0
1642065660000|2022-01-13 09:21:00|308.64|306.24|308.51|306.11|308.64|306.24|308.51|306.11|0
1642065670000|2022-01-13 09:21:10|308.64|306.24|308.39|305.99|308.64|306.24|308.39|305.99|0
1642065680000|2022-01-13 09:21:20|308.51|306.11|308.45|306.05|308.51|306.11|308.39|305.99|0
1642065690000|2022-01-13 09:21:30|308.51|306.11|308.51|306.11|308.51|306.11|308.51|306.11|0
1642065700000|2022-01-13 09:21:40|308.39|305.99|308.39|305.99|308.39|305.99|308.39|305.99|0
1642065710000|2022-01-13 09:21:50|308.26|305.86|308.26|305.86|308.33|305.93|308.26|305.86|0
1642065720000|2022-01-13 09:22:00|308.14|305.74|308.26|305.86|308.26|305.86|308.14|305.74|0
1642065740000|2022-01-13 09:22:20|308.39|305.99|308.33|305.93|308.39|305.99|308.33|305.93|0
1642065750000|2022-01-13 09:22:30|308.39|305.99|308.39|305.99|308.51|306.11|308.39|305.99|0
1642065760000|2022-01-13 09:22:40|308.26|305.86|308.26|305.86|308.26|305.86|308.26|305.86|0
1642065770000|2022-01-13 09:22:50|308.14|305.74|308.26|305.86|308.26|305.86|308.14|305.74|0
1642065780000|2022-01-13 09:23:00|308.39|305.99|308.26|305.86|308.39|305.99|308.26|305.86|0
1642065790000|2022-01-13 09:23:10|308.39|305.99|308.39|305.99|308.39|305.99|308.26|305.86|0
1642065800000|2022-01-13 09:23:20|308.51|306.11|308.51|306.11|308.51|306.11|308.51|306.11|0
1642065810000|2022-01-13 09:23:30|308.39|305.99|308.39|305.99|308.39|305.99|308.39|305.99|0
1642065830000|2022-01-13 09:23:50|308.26|305.86|308.26|305.86|308.26|305.86|308.26|305.86|0
1642065840000|2022-01-13 09:24:00|308.14|305.74|308.26|305.86|308.26|305.86|308.14|305.74|0
1642065850000|2022-01-13 09:24:10|308.14|305.74|308.2|305.8|308.2|305.8|308.14|305.74|0
1642065860000|2022-01-13 09:24:20|308.26|305.86|308.14|305.74|308.26|305.86|308.14|305.74|0
1642065870000|2022-01-13 09:24:30|308.26|305.86|308.39|305.99|308.39|305.99|308.26|305.86|0
1642065880000|2022-01-13 09:24:40|308.26|305.86|308.39|305.99|308.39|305.99|308.26|305.86|0
1642065900000|2022-01-13 09:25:00|308.45|306.05|308.51|306.11|308.51|306.11|308.39|305.99|0
1642065910000|2022-01-13 09:25:10|308.39|305.99|308.26|305.86|308.39|305.99|308.26|305.86|0
1642065920000|2022-01-13 09:25:20|308.39|305.99|308.26|305.86|308.39|305.99|308.26|305.86|0
1642065940000|2022-01-13 09:25:40|308.14|305.74|308.01|305.61|308.14|305.74|308.01|305.61|0
1642065950000|2022-01-13 09:25:50|308.08|305.68|308.33|305.93|308.33|305.93|308.08|305.68|0
1642065960000|2022-01-13 09:26:00|308.39|305.99|308.26|305.86|308.39|305.99|308.26|305.86|0
1642065980000|2022-01-13 09:26:20|308.39|305.99|308.45|306.05|308.45|306.05|308.39|305.99|0
1642065990000|2022-01-13 09:26:30|308.64|306.24|308.51|306.11|308.64|306.24|308.51|306.11|0
1642066010000|2022-01-13 09:26:50|308.45|306.05|308.45|306.05|308.45|306.05|308.45|306.05|0
1642066020000|2022-01-13 09:27:00|308.39|305.99|308.45|306.05|308.51|306.11|308.39|305.99|0
1642066030000|2022-01-13 09:27:10|308.51|306.11|308.39|305.99|308.51|306.11|308.39|305.99|0
1642066040000|2022-01-13 09:27:20|308.45|306.05|308.26|305.86|308.45|306.05|308.26|305.86|0
1642066050000|2022-01-13 09:27:30|308.14|305.74|308.01|305.61|308.14|305.74|308.01|305.61|0
1642066060000|2022-01-13 09:27:40|308.14|305.74|308.08|305.68|308.14|305.74|308.08|305.68|0
1642066070000|2022-01-13 09:27:50|308.14|305.74|308.14|305.74|308.14|305.74|308.14|305.74|0
1642066080000|2022-01-13 09:28:00|308.26|305.86|308.2|305.8|308.26|305.86|308.2|305.8|0
1642066090000|2022-01-13 09:28:10|308.14|305.74|308.2|305.8|308.2|305.8|308.14|305.74|0
1642066100000|2022-01-13 09:28:20|308.14|305.74|308.14|305.74|308.2|305.8|308.14|305.74|0
1642066120000|2022-01-13 09:28:40|308.01|305.61|307.89|305.49|308.01|305.61|307.89|305.49|0
1642066130000|2022-01-13 09:28:50|307.76|305.36|307.95|305.55|307.95|305.55|307.76|305.36|0
1642066140000|2022-01-13 09:29:00|307.89|305.49|307.76|305.36|307.89|305.49|307.76|305.36|0
1642066150000|2022-01-13 09:29:10|307.64|305.24|307.76|305.36|307.76|305.36|307.64|305.24|0
1642066170000|2022-01-13 09:29:30|307.89|305.49|307.89|305.49|307.89|305.49|307.89|305.49|0
1642066190000|2022-01-13 09:29:50|307.76|305.36|307.76|305.36|307.76|305.36|307.76|305.36|0
1642066200000|2022-01-13 09:30:00|307.7|305.3|307.89|305.49|307.89|305.49|307.7|305.3|0
1642066210000|2022-01-13 09:30:10|307.76|305.36|307.7|305.3|307.76|305.36|307.7|305.3|0
1642066220000|2022-01-13 09:30:20|307.76|305.36|307.64|305.24|307.76|305.36|307.64|305.24|0
1642066240000|2022-01-13 09:30:40|307.76|305.36|307.7|305.3|307.76|305.36|307.7|305.3|0
1642066250000|2022-01-13 09:30:50|307.64|305.24|307.76|305.36|307.76|305.36|307.64|305.24|0
1642066260000|2022-01-13 09:31:00|307.83|305.43|307.83|305.43|307.83|305.43|307.83|305.43|0
1642066270000|2022-01-13 09:31:10|307.89|305.49|307.83|305.43|307.89|305.49|307.83|305.43|0
1642066280000|2022-01-13 09:31:20|307.76|305.36|307.76|305.36|307.76|305.36|307.76|305.36|0
1642066300000|2022-01-13 09:31:40|307.83|305.43|307.76|305.36|307.83|305.43|307.76|305.36|0
1642066310000|2022-01-13 09:31:50|307.64|305.24|307.7|305.3|307.7|305.3|307.64|305.24|0
1642066320000|2022-01-13 09:32:00|307.76|305.36|307.64|305.24|307.76|305.36|307.64|305.24|0
1642066330000|2022-01-13 09:32:10|307.7|305.3|307.64|305.24|307.7|305.3|307.64|305.24|0
1642066340000|2022-01-13 09:32:20|307.7|305.3|307.39|304.99|307.7|305.3|307.39|304.99|0
1642066350000|2022-01-13 09:32:30|307.51|305.11|307.39|304.99|307.51|305.11|307.39|304.99|0
1642066360000|2022-01-13 09:32:40|307.51|305.11|307.64|305.24|307.7|305.3|307.51|305.11|0
1642066380000|2022-01-13 09:33:00|307.58|305.18|307.58|305.18|307.58|305.18|307.58|305.18|0
1642066390000|2022-01-13 09:33:10|307.64|305.24|307.89|305.49|307.89|305.49|307.64|305.24|0
1642066400000|2022-01-13 09:33:20|307.83|305.43|307.76|305.36|307.83|305.43|307.76|305.36|0
1642066410000|2022-01-13 09:33:30|307.7|305.3|307.64|305.24|307.7|305.3|307.64|305.24|0
1642066420000|2022-01-13 09:33:40|307.7|305.3|307.76|305.36|307.76|305.36|307.7|305.3|0
1642066450000|2022-01-13 09:34:10|307.64|305.24|307.64|305.24|307.64|305.24|307.64|305.24|0
1642066460000|2022-01-13 09:34:20|307.76|305.36|307.58|305.18|307.76|305.36|307.58|305.18|0
1642066470000|2022-01-13 09:34:30|307.64|305.24|307.64|305.24|307.64|305.24|307.51|305.11|0
1642066480000|2022-01-13 09:34:40|307.58|305.18|307.51|305.11|307.58|305.18|307.39|304.99|0
1642066490000|2022-01-13 09:34:50|307.58|305.18|307.58|305.18|307.58|305.18|307.58|305.18|0
1642066500000|2022-01-13 09:35:00|307.7|305.3|307.64|305.24|307.7|305.3|307.64|305.24|0
1642066510000|2022-01-13 09:35:10|307.58|305.18|307.64|305.24|307.64|305.24|307.58|305.18|0
1642066530000|2022-01-13 09:35:30|307.51|305.11|307.51|305.11|307.58|305.18|307.51|305.11|0
1642066540000|2022-01-13 09:35:40|307.64|305.24|307.51|305.11|307.64|305.24|307.51|305.11|0
1642066550000|2022-01-13 09:35:50|307.58|305.18|307.51|305.11|307.58|305.18|307.51|305.11|0
1642066560000|2022-01-13 09:36:00|307.39|304.99|307.39|304.99|307.39|304.99|307.39|304.99|0
1642066570000|2022-01-13 09:36:10|307.33|304.93|307.33|304.93|307.33|304.93|307.33|304.93|0
1642066580000|2022-01-13 09:36:20|307.39|304.99|307.33|304.93|307.39|304.99|307.27|304.87|0
1642066590000|2022-01-13 09:36:30|307.27|304.87|307.39|304.99|307.39|304.99|307.27|304.87|0
1642066600000|2022-01-13 09:36:40|307.27|304.87|307.45|305.05|307.45|305.05|307.27|304.87|0
1642066610000|2022-01-13 09:36:50|307.39|304.99|307.39|304.99|307.45|305.05|307.39|304.99|0
1642066620000|2022-01-13 09:37:00|307.51|305.11|307.51|305.11|307.51|305.11|307.51|305.11|0
1642066630000|2022-01-13 09:37:10|307.45|305.05|307.39|304.99|307.45|305.05|307.39|304.99|0
1642066640000|2022-01-13 09:37:20|307.51|305.11|307.45|305.05|307.51|305.11|307.45|305.05|0
1642066650000|2022-01-13 09:37:30|307.51|305.11|307.45|305.05|307.51|305.11|307.39|304.99|0
1642066660000|2022-01-13 09:37:40|307.51|305.11|307.51|305.11|307.51|305.11|307.51|305.11|0
1642066670000|2022-01-13 09:37:50|307.64|305.24|307.7|305.3|307.7|305.3|307.64|305.24|0
1642066680000|2022-01-13 09:38:00|307.83|305.43|307.76|305.36|307.83|305.43|307.76|305.36|0
1642066700000|2022-01-13 09:38:20|307.7|305.3|307.7|305.3|307.7|305.3|307.7|305.3|0
1642066710000|2022-01-13 09:38:30|307.76|305.36|307.64|305.24|307.76|305.36|307.64|305.24|0
1642066720000|2022-01-13 09:38:40|307.76|305.36|307.76|305.36|307.76|305.36|307.64|305.24|0
1642066730000|2022-01-13 09:38:50|307.64|305.24|307.64|305.24|307.64|305.24|307.64|305.24|0
1642066740000|2022-01-13 09:39:00|307.76|305.36|307.64|305.24|307.76|305.36|307.64|305.24|0
1642066750000|2022-01-13 09:39:10|307.51|305.11|307.58|305.18|307.58|305.18|307.51|305.11|0
1642066760000|2022-01-13 09:39:20|307.51|305.11|307.39|304.99|307.58|305.18|307.39|304.99|0
1642066770000|2022-01-13 09:39:30|307.33|304.93|307.26|304.86|307.39|304.99|307.26|304.86|0
1642066780000|2022-01-13 09:39:40|307.33|304.93|307.33|304.93|307.33|304.93|307.33|304.93|0
1642066790000|2022-01-13 09:39:50|307.39|304.99|307.39|304.99|307.39|304.99|307.39|304.99|0
1642066830000|2022-01-13 09:40:30|307.51|305.11|307.39|304.99|307.51|305.11|307.39|304.99|0
1642066840000|2022-01-13 09:40:40|307.51|305.11|307.51|305.11|307.51|305.11|307.51|305.11|0
1642066850000|2022-01-13 09:40:50|307.45|305.05|307.51|305.11|307.51|305.11|307.45|305.05|0
1642066860000|2022-01-13 09:41:00|307.45|305.05|307.39|304.99|307.45|305.05|307.39|304.99|0
1642066880000|2022-01-13 09:41:20|307.51|305.11|307.51|305.11|307.51|305.11|307.51|305.11|0
1642066890000|2022-01-13 09:41:30|307.64|305.24|307.51|305.11|307.64|305.24|307.51|305.11|0
1642066900000|2022-01-13 09:41:40|307.64|305.24|307.64|305.24|307.64|305.24|307.64|305.24|0
1642066910000|2022-01-13 09:41:50|307.58|305.18|307.58|305.18|307.58|305.18|307.58|305.18|0
1642066920000|2022-01-13 09:42:00|307.76|305.36|307.64|305.24|307.76|305.36|307.64|305.24|0
1642066930000|2022-01-13 09:42:10|307.51|305.11|307.39|304.99|307.51|305.11|307.39|304.99|0
1642066940000|2022-01-13 09:42:20|307.51|305.11|307.51|305.11|307.51|305.11|307.51|305.11|0
1642066970000|2022-01-13 09:42:50|307.63|305.23|307.63|305.23|307.63|305.23|307.63|305.23|0
1642066990000|2022-01-13 09:43:10|307.58|305.18|307.45|305.05|307.58|305.18|307.45|305.05|0
1642067000000|2022-01-13 09:43:20|307.51|305.11|307.39|304.99|307.51|305.11|307.39|304.99|0
1642067010000|2022-01-13 09:43:30|307.33|304.93|307.51|305.11|307.51|305.11|307.26|304.86|0
1642067020000|2022-01-13 09:43:40|307.39|304.99|307.39|304.99|307.39|304.99|307.39|304.99|0
1642067030000|2022-01-13 09:43:50|307.26|304.86|307.26|304.86|307.26|304.86|307.26|304.86|0
1642067040000|2022-01-13 09:44:00|307.14|304.74|307.26|304.86|307.26|304.86|307.14|304.74|0
1642067050000|2022-01-13 09:44:10|307.14|304.74|307.14|304.74|307.14|304.74|307.01|304.61|0
1642067060000|2022-01-13 09:44:20|307.01|304.61|307.14|304.74|307.14|304.74|307.01|304.61|0
1642067090000|2022-01-13 09:44:50|307.26|304.86|307.26|304.86|307.26|304.86|307.26|304.86|0
1642067100000|2022-01-13 09:45:00|307.33|304.93|307.39|304.99|307.39|304.99|307.33|304.93|0
1642067110000|2022-01-13 09:45:10|307.26|304.86|307.26|304.86|307.39|304.99|307.26|304.86|0
1642067120000|2022-01-13 09:45:20|307.33|304.93|307.26|304.86|307.39|304.99|307.26|304.86|0
1642067130000|2022-01-13 09:45:30|307.39|304.99|307.39|304.99|307.39|304.99|307.33|304.93|0
1642067140000|2022-01-13 09:45:40|307.51|305.11|307.51|305.11|307.63|305.23|307.51|305.11|0
1642067150000|2022-01-13 09:45:50|307.39|304.99|307.39|304.99|307.51|305.11|307.39|304.99|0
1642067160000|2022-01-13 09:46:00|307.51|305.11|307.39|304.99|307.51|305.11|307.39|304.99|0
1642067180000|2022-01-13 09:46:20|307.33|304.93|307.33|304.93|307.33|304.93|307.33|304.93|0
1642067190000|2022-01-13 09:46:30|307.26|304.86|307.51|305.11|307.51|305.11|307.26|304.86|0
1642067200000|2022-01-13 09:46:40|307.57|305.17|307.57|305.17|307.57|305.17|307.57|305.17|0
1642067210000|2022-01-13 09:46:50|307.63|305.23|307.63|305.23|307.63|305.23|307.57|305.17|0
1642067220000|2022-01-13 09:47:00|307.76|305.36|307.63|305.23|307.76|305.36|307.63|305.23|0
1642067230000|2022-01-13 09:47:10|307.76|305.36|307.63|305.23|307.76|305.36|307.63|305.23|0
1642067240000|2022-01-13 09:47:20|307.76|305.36|307.88|305.48|308.01|305.61|307.76|305.36|0
1642067250000|2022-01-13 09:47:30|307.76|305.36|307.76|305.36|307.76|305.36|307.76|305.36|0
1642067270000|2022-01-13 09:47:50|307.63|305.23|307.63|305.23|307.63|305.23|307.63|305.23|0
1642067280000|2022-01-13 09:48:00|307.88|305.48|307.88|305.48|307.88|305.48|307.88|305.48|0
1642067290000|2022-01-13 09:48:10|307.76|305.36|307.76|305.36|307.76|305.36|307.76|305.36|0
1642067300000|2022-01-13 09:48:20|307.7|305.3|307.7|305.3|307.7|305.3|307.7|305.3|0
1642067310000|2022-01-13 09:48:30|307.76|305.36|307.76|305.36|307.76|305.36|307.63|305.23|0
1642067330000|2022-01-13 09:48:50|307.88|305.48|307.76|305.36|307.88|305.48|307.76|305.36|0
1642067350000|2022-01-13 09:49:10|308|305.6|308.13|305.73|308.25|305.85|308|305.6|0
1642067360000|2022-01-13 09:49:20|308.25|305.85|308.13|305.73|308.25|305.85|308.13|305.73|0
1642067380000|2022-01-13 09:49:40|308|305.6|308.07|305.67|308.07|305.67|308|305.6|0
1642067390000|2022-01-13 09:49:50|308.13|305.73|308.13|305.73|308.13|305.73|308.13|305.73|0
1642067400000|2022-01-13 09:50:00|308.38|305.98|308.38|305.98|308.38|305.98|308.25|305.85|0
1642067410000|2022-01-13 09:50:10|308.25|305.85|308.38|305.98|308.38|305.98|308.25|305.85|0
1642067420000|2022-01-13 09:50:20|308.25|305.85|308.25|305.85|308.25|305.85|308.25|305.85|0
1642067430000|2022-01-13 09:50:30|308.38|305.98|308.25|305.85|308.38|305.98|308.25|305.85|0
1642067440000|2022-01-13 09:50:40|308.32|305.92|308.38|305.98|308.38|305.98|308.32|305.92|0
1642067460000|2022-01-13 09:51:00|308.25|305.85|308.25|305.85|308.25|305.85|308.25|305.85|0
1642067470000|2022-01-13 09:51:10|308.38|305.98|308.25|305.85|308.38|305.98|308.25|305.85|0
1642067490000|2022-01-13 09:51:30|308.38|305.98|308.38|305.98|308.38|305.98|308.38|305.98|0
1642067500000|2022-01-13 09:51:40|308.25|305.85|308.25|305.85|308.25|305.85|308.25|305.85|0
1642067530000|2022-01-13 09:52:10|307.88|305.48|307.88|305.48|307.88|305.48|307.76|305.36|0
1642067540000|2022-01-13 09:52:20|307.82|305.42|307.76|305.36|307.82|305.42|307.76|305.36|0
1642067570000|2022-01-13 09:52:50|307.63|305.23|307.63|305.23|307.63|305.23|307.63|305.23|0
1642067580000|2022-01-13 09:53:00|307.51|305.11|307.63|305.23|307.63|305.23|307.51|305.11|0
1642067590000|2022-01-13 09:53:10|307.57|305.17|307.51|305.11|307.57|305.17|307.51|305.11|0
1642067610000|2022-01-13 09:53:30|307.38|304.98|307.38|304.98|307.38|304.98|307.38|304.98|0
1642067630000|2022-01-13 09:53:50|307.26|304.86|307.26|304.86|307.26|304.86|307.13|304.73|0
1642067650000|2022-01-13 09:54:10|307.38|304.98|307.38|304.98|307.38|304.98|307.38|304.98|0
1642067660000|2022-01-13 09:54:20|307.51|305.11|307.51|305.11|307.51|305.11|307.51|305.11|0
1642067670000|2022-01-13 09:54:30|307.63|305.23|307.63|305.23|307.63|305.23|307.63|305.23|0
1642067680000|2022-01-13 09:54:40|307.57|305.17|307.63|305.23|307.63|305.23|307.51|305.11|0
1642067690000|2022-01-13 09:54:50|307.51|305.11|307.57|305.17|307.63|305.23|307.51|305.11|0
1642067700000|2022-01-13 09:55:00|307.63|305.23|307.63|305.23|307.63|305.23|307.63|305.23|0
1642067710000|2022-01-13 09:55:10|307.57|305.17|307.63|305.23|307.63|305.23|307.57|305.17|0
1642067720000|2022-01-13 09:55:20|307.57|305.17|307.75|305.35|307.75|305.35|307.57|305.17|0
1642067730000|2022-01-13 09:55:30|307.88|305.48|307.75|305.35|307.88|305.48|307.75|305.35|0
1642067750000|2022-01-13 09:55:50|307.69|305.29|307.63|305.23|307.69|305.29|307.63|305.23|0
1642067760000|2022-01-13 09:56:00|307.75|305.35|307.75|305.35|307.75|305.35|307.75|305.35|0
1642067770000|2022-01-13 09:56:10|307.88|305.48|308|305.6|308|305.6|307.88|305.48|0
1642067780000|2022-01-13 09:56:20|307.94|305.54|307.75|305.35|307.94|305.54|307.75|305.35|0
1642067800000|2022-01-13 09:56:40|307.63|305.23|307.63|305.23|307.63|305.23|307.51|305.11|0
1642067810000|2022-01-13 09:56:50|307.57|305.17|307.57|305.17|307.63|305.23|307.57|305.17|0
1642067820000|2022-01-13 09:57:00|307.51|305.11|307.51|305.11|307.51|305.11|307.51|305.11|0
1642067830000|2022-01-13 09:57:10|307.57|305.17|307.51|305.11|307.57|305.17|307.51|305.11|0
1642067840000|2022-01-13 09:57:20|307.5|305.1|307.5|305.1|307.5|305.1|307.5|305.1|0
1642067870000|2022-01-13 09:57:50|307.63|305.23|307.63|305.23|307.63|305.23|307.63|305.23|0
1642067910000|2022-01-13 09:58:30|307.57|305.17|307.57|305.17|307.63|305.23|307.5|305.1|0
1642067920000|2022-01-13 09:58:40|307.63|305.23|307.57|305.17|307.63|305.23|307.57|305.17|0
1642067930000|2022-01-13 09:58:50|307.5|305.1|307.5|305.1|307.57|305.17|307.5|305.1|0
1642067940000|2022-01-13 09:59:00|307.63|305.23|307.57|305.17|307.63|305.23|307.5|305.1|0
1642067950000|2022-01-13 09:59:10|307.5|305.1|307.5|305.1|307.5|305.1|307.5|305.1|0
1642067960000|2022-01-13 09:59:20|307.63|305.23|307.63|305.23|307.63|305.23|307.63|305.23|0
1642067970000|2022-01-13 09:59:30|307.69|305.29|307.63|305.23|307.75|305.35|307.63|305.23|0
1642067980000|2022-01-13 09:59:40|307.57|305.17|307.5|305.1|307.57|305.17|307.5|305.1|0
1642067990000|2022-01-13 09:59:50|307.01|304.61|307.01|304.61|307.01|304.61|307.01|304.61|0
1642068000000|2022-01-13 10:00:00|306.88|304.48|306.88|304.48|306.88|304.48|306.88|304.48|0
1642068010000|2022-01-13 10:00:10|306.76|304.36|306.88|304.48|306.88|304.48|306.76|304.36|0
1642068020000|2022-01-13 10:00:20|306.64|304.24|306.76|304.36|306.76|304.36|306.64|304.24|0
1642068030000|2022-01-13 10:00:30|306.88|304.48|306.88|304.48|306.88|304.48|306.88|304.48|0
1642068050000|2022-01-13 10:00:50|306.82|304.42|307.01|304.61|307.01|304.61|306.76|304.36|0
1642068060000|2022-01-13 10:01:00|306.88|304.48|306.76|304.36|306.88|304.48|306.76|304.36|0
1642068070000|2022-01-13 10:01:10|306.88|304.48|306.64|304.24|306.88|304.48|306.64|304.24|0
1642068080000|2022-01-13 10:01:20|306.76|304.36|306.76|304.36|306.76|304.36|306.76|304.36|0
1642068090000|2022-01-13 10:01:30|306.88|304.48|307.13|304.73|307.13|304.73|306.88|304.48|0
1642068100000|2022-01-13 10:01:40|307.26|304.86|307.26|304.86|307.26|304.86|307.26|304.86|0
1642068110000|2022-01-13 10:01:50|307.13|304.73|307.01|304.61|307.2|304.8|307.01|304.61|0
1642068120000|2022-01-13 10:02:00|307.13|304.73|307.13|304.73|307.13|304.73|307.01|304.61|0
1642068130000|2022-01-13 10:02:10|307.01|304.61|307.01|304.61|307.01|304.61|307.01|304.61|0
1642068160000|2022-01-13 10:02:40|306.88|304.48|307.01|304.61|307.01|304.61|306.88|304.48|0
1642068170000|2022-01-13 10:02:50|306.95|304.55|306.88|304.48|306.95|304.55|306.76|304.36|0
1642068180000|2022-01-13 10:03:00|306.76|304.36|306.76|304.36|306.88|304.48|306.76|304.36|0
1642068190000|2022-01-13 10:03:10|306.63|304.23|306.82|304.42|306.82|304.42|306.63|304.23|0
1642068200000|2022-01-13 10:03:20|306.88|304.48|307.01|304.61|307.01|304.61|306.88|304.48|0
1642068220000|2022-01-13 10:03:40|307.07|304.67|307.13|304.73|307.13|304.73|307.01|304.61|0
1642068230000|2022-01-13 10:03:50|307.01|304.61|307.01|304.61|307.01|304.61|307.01|304.61|0
1642068240000|2022-01-13 10:04:00|306.95|304.55|306.95|304.55|306.95|304.55|306.95|304.55|0
1642068250000|2022-01-13 10:04:10|306.88|304.48|307.01|304.61|307.13|304.73|306.88|304.48|0
1642068260000|2022-01-13 10:04:20|306.95|304.55|306.95|304.55|306.95|304.55|306.95|304.55|0
1642068270000|2022-01-13 10:04:30|306.88|304.48|306.95|304.55|306.95|304.55|306.88|304.48|0
1642068280000|2022-01-13 10:04:40|307.01|304.61|307.25|304.85|307.25|304.85|307.01|304.61|0
1642068290000|2022-01-13 10:04:50|307.13|304.73|307.13|304.73|307.13|304.73|307.13|304.73|0
1642068300000|2022-01-13 10:05:00|307.25|304.85|307.13|304.73|307.25|304.85|307.01|304.61|0
1642068310000|2022-01-13 10:05:10|307.01|304.61|307.01|304.61|307.01|304.61|307.01|304.61|0
1642068320000|2022-01-13 10:05:20|306.88|304.48|306.76|304.36|306.88|304.48|306.76|304.36|0
1642068330000|2022-01-13 10:05:30|306.63|304.23|306.63|304.23|306.76|304.36|306.63|304.23|0
1642068340000|2022-01-13 10:05:40|306.76|304.36|306.63|304.23|306.88|304.48|306.63|304.23|0
1642068350000|2022-01-13 10:05:50|306.51|304.11|306.51|304.11|306.63|304.23|306.51|304.11|0
1642068360000|2022-01-13 10:06:00|306.63|304.23|306.63|304.23|306.63|304.23|306.63|304.23|0
1642068370000|2022-01-13 10:06:10|306.51|304.11|306.88|304.48|306.88|304.48|306.51|304.11|0
1642068380000|2022-01-13 10:06:20|306.76|304.36|306.76|304.36|306.76|304.36|306.76|304.36|0
1642068390000|2022-01-13 10:06:30|306.88|304.48|306.88|304.48|306.88|304.48|306.88|304.48|0
1642068400000|2022-01-13 10:06:40|306.76|304.36|306.76|304.36|306.82|304.42|306.76|304.36|0
1642068410000|2022-01-13 10:06:50|306.7|304.3|306.7|304.3|306.7|304.3|306.7|304.3|0
1642068420000|2022-01-13 10:07:00|306.63|304.23|306.63|304.23|306.63|304.23|306.63|304.23|0
1642068430000|2022-01-13 10:07:10|306.76|304.36|306.88|304.48|306.88|304.48|306.76|304.36|0
1642068450000|2022-01-13 10:07:30|306.76|304.36|306.82|304.42|306.88|304.48|306.76|304.36|0
1642068460000|2022-01-13 10:07:40|306.76|304.36|306.76|304.36|306.76|304.36|306.76|304.36|0
1642068470000|2022-01-13 10:07:50|306.7|304.3|306.63|304.23|306.7|304.3|306.63|304.23|0
1642068480000|2022-01-13 10:08:00|306.76|304.36|306.63|304.23|306.76|304.36|306.63|304.23|0
1642068500000|2022-01-13 10:08:20|306.76|304.36|306.76|304.36|306.76|304.36|306.76|304.36|0
1642068510000|2022-01-13 10:08:30|306.7|304.3|306.63|304.23|306.7|304.3|306.63|304.23|0
1642068520000|2022-01-13 10:08:40|306.51|304.11|306.51|304.11|306.63|304.23|306.51|304.11|0
1642068530000|2022-01-13 10:08:50|306.63|304.23|306.51|304.11|306.63|304.23|306.51|304.11|0
1642068540000|2022-01-13 10:09:00|306.63|304.23|306.51|304.11|306.63|304.23|306.51|304.11|0
1642068550000|2022-01-13 10:09:10|306.57|304.17|306.63|304.23|306.63|304.23|306.51|304.11|0
1642068560000|2022-01-13 10:09:20|306.76|304.36|306.7|304.3|306.76|304.36|306.63|304.23|0
1642068570000|2022-01-13 10:09:30|306.76|304.36|306.76|304.36|306.76|304.36|306.7|304.3|0
1642068580000|2022-01-13 10:09:40|306.63|304.23|306.51|304.11|306.63|304.23|306.51|304.11|0
1642068590000|2022-01-13 10:09:50|306.63|304.23|306.63|304.23|306.7|304.3|306.63|304.23|0
1642068600000|2022-01-13 10:10:00|306.76|304.36|306.76|304.36|306.76|304.36|306.76|304.36|0
1642068610000|2022-01-13 10:10:10|306.63|304.23|306.63|304.23|306.63|304.23|306.63|304.23|0
1642068620000|2022-01-13 10:10:20|306.7|304.3|306.63|304.23|306.7|304.3|306.63|304.23|0
1642068630000|2022-01-13 10:10:30|306.76|304.36|306.76|304.36|306.76|304.36|306.76|304.36|0
1642068640000|2022-01-13 10:10:40|306.63|304.23|306.57|304.17|306.63|304.23|306.57|304.17|0
1642068650000|2022-01-13 10:10:50|306.51|304.11|306.45|304.05|306.51|304.11|306.38|303.98|0
1642068660000|2022-01-13 10:11:00|306.51|304.11|306.57|304.17|306.57|304.17|306.51|304.11|0
1642068670000|2022-01-13 10:11:10|306.63|304.23|306.57|304.17|306.63|304.23|306.57|304.17|0
1642068680000|2022-01-13 10:11:20|306.63|304.23|306.51|304.11|306.63|304.23|306.51|304.11|0
1642068690000|2022-01-13 10:11:30|306.63|304.23|306.63|304.23|306.63|304.23|306.63|304.23|0
1642068700000|2022-01-13 10:11:40|306.76|304.36|306.76|304.36|306.76|304.36|306.63|304.23|0
1642068710000|2022-01-13 10:11:50|306.63|304.23|306.76|304.36|306.76|304.36|306.63|304.23|0
1642068720000|2022-01-13 10:12:00|306.63|304.23|306.63|304.23|306.63|304.23|306.63|304.23|0
1642068730000|2022-01-13 10:12:10|306.38|303.98|306.32|303.92|306.38|303.98|306.32|303.92|0
1642068740000|2022-01-13 10:12:20|306.38|303.98|306.38|303.98|306.38|303.98|306.38|303.98|0
1642068750000|2022-01-13 10:12:30|306.32|303.92|306.32|303.92|306.32|303.92|306.32|303.92|0
1642068760000|2022-01-13 10:12:40|306.26|303.86|306.38|303.98|306.38|303.98|306.26|303.86|0
1642068770000|2022-01-13 10:12:50|306.45|304.05|306.63|304.23|306.63|304.23|306.45|304.05|0
1642068780000|2022-01-13 10:13:00|306.51|304.11|306.51|304.11|306.51|304.11|306.51|304.11|0
1642068790000|2022-01-13 10:13:10|306.45|304.05|306.51|304.11|306.51|304.11|306.45|304.05|0
1642068820000|2022-01-13 10:13:40|306.7|304.3|306.63|304.23|306.7|304.3|306.63|304.23|0
1642068840000|2022-01-13 10:14:00|306.75|304.35|306.7|304.3|306.75|304.35|306.7|304.3|0
1642068850000|2022-01-13 10:14:10|306.63|304.23|306.63|304.23|306.63|304.23|306.63|304.23|0
1642068870000|2022-01-13 10:14:30|306.75|304.35|306.75|304.35|306.75|304.35|306.75|304.35|0
1642068880000|2022-01-13 10:14:40|306.69|304.29|306.75|304.35|306.75|304.35|306.69|304.29|0
1642068890000|2022-01-13 10:14:50|306.63|304.23|306.75|304.35|306.75|304.35|306.63|304.23|0
1642068900000|2022-01-13 10:15:00|306.88|304.48|306.63|304.23|306.88|304.48|306.63|304.23|0
1642068910000|2022-01-13 10:15:10|306.75|304.35|306.63|304.23|306.75|304.35|306.63|304.23|0
1642068920000|2022-01-13 10:15:20|306.75|304.35|306.75|304.35|306.75|304.35|306.75|304.35|0
1642068940000|2022-01-13 10:15:40|306.69|304.29|306.63|304.23|306.75|304.35|306.63|304.23|0
1642068960000|2022-01-13 10:16:00|306.75|304.35|306.88|304.48|306.88|304.48|306.75|304.35|0
1642068970000|2022-01-13 10:16:10|306.75|304.35|306.82|304.42|306.82|304.42|306.75|304.35|0
1642068980000|2022-01-13 10:16:20|306.88|304.48|306.75|304.35|306.88|304.48|306.75|304.35|0
1642069000000|2022-01-13 10:16:40|306.63|304.23|306.75|304.35|306.75|304.35|306.63|304.23|0
1642069010000|2022-01-13 10:16:50|306.69|304.29|306.69|304.29|306.75|304.35|306.69|304.29|0
1642069020000|2022-01-13 10:17:00|306.75|304.35|306.63|304.23|306.75|304.35|306.63|304.23|0
1642069030000|2022-01-13 10:17:10|306.51|304.11|306.51|304.11|306.63|304.23|306.51|304.11|0
1642069040000|2022-01-13 10:17:20|306.57|304.17|306.51|304.11|306.57|304.17|306.51|304.11|0
1642069070000|2022-01-13 10:17:50|306.38|303.98|306.38|303.98|306.38|303.98|306.38|303.98|0
1642069080000|2022-01-13 10:18:00|306.51|304.11|306.38|303.98|306.51|304.11|306.38|303.98|0
1642069090000|2022-01-13 10:18:10|306.26|303.86|306.26|303.86|306.26|303.86|306.26|303.86|0
1642069100000|2022-01-13 10:18:20|306.38|303.98|306.26|303.86|306.38|303.98|306.26|303.86|0
1642069110000|2022-01-13 10:18:30|306.32|303.92|306.26|303.86|306.32|303.92|306.26|303.86|0
1642069120000|2022-01-13 10:18:40|306.13|303.73|306.13|303.73|306.13|303.73|306.13|303.73|0
1642069130000|2022-01-13 10:18:50|306.38|303.98|306.38|303.98|306.38|303.98|306.38|303.98|0
1642069140000|2022-01-13 10:19:00|306.5|304.1|306.5|304.1|306.5|304.1|306.5|304.1|0
1642069150000|2022-01-13 10:19:10|306.38|303.98|306.38|303.98|306.38|303.98|306.38|303.98|0
1642069160000|2022-01-13 10:19:20|306.26|303.86|306.2|303.8|306.26|303.86|306.13|303.73|0
1642069170000|2022-01-13 10:19:30|306.26|303.86|306.13|303.73|306.26|303.86|306.13|303.73|0
1642069180000|2022-01-13 10:19:40|306.26|303.86|306.26|303.86|306.26|303.86|306.26|303.86|0
1642069190000|2022-01-13 10:19:50|306.13|303.73|306.13|303.73|306.13|303.73|306.13|303.73|0
1642069200000|2022-01-13 10:20:00|306.26|303.86|306.2|303.8|306.26|303.86|306.2|303.8|0
1642069210000|2022-01-13 10:20:10|306.13|303.73|306.01|303.61|306.13|303.73|306.01|303.61|0
1642069220000|2022-01-13 10:20:20|305.89|303.49|305.89|303.49|305.89|303.49|305.89|303.49|0
1642069230000|2022-01-13 10:20:30|306.01|303.61|306.01|303.61|306.01|303.61|306.01|303.61|0
1642069250000|2022-01-13 10:20:50|305.89|303.49|305.95|303.55|306.01|303.61|305.89|303.49|0
1642069260000|2022-01-13 10:21:00|305.89|303.49|305.89|303.49|305.89|303.49|305.89|303.49|0
1642069270000|2022-01-13 10:21:10|305.76|303.36|305.83|303.43|305.83|303.43|305.76|303.36|0
1642069280000|2022-01-13 10:21:20|305.89|303.49|306.01|303.61|306.01|303.61|305.89|303.49|0
1642069290000|2022-01-13 10:21:30|306.13|303.73|306.13|303.73|306.13|303.73|306.13|303.73|0
1642069300000|2022-01-13 10:21:40|306.2|303.8|306.26|303.86|306.26|303.86|306.2|303.8|0
1642069320000|2022-01-13 10:22:00|306.32|303.92|306.38|303.98|306.38|303.98|306.26|303.86|0
1642069350000|2022-01-13 10:22:30|306.44|304.04|306.5|304.1|306.5|304.1|306.44|304.04|0
1642069390000|2022-01-13 10:23:10|306.38|303.98|306.57|304.17|306.57|304.17|306.38|303.98|0
1642069400000|2022-01-13 10:23:20|306.5|304.1|306.44|304.04|306.5|304.1|306.38|303.98|0
1642069410000|2022-01-13 10:23:30|306.5|304.1|306.5|304.1|306.5|304.1|306.5|304.1|0
1642069420000|2022-01-13 10:23:40|306.38|303.98|306.38|303.98|306.38|303.98|306.32|303.92|0
1642069450000|2022-01-13 10:24:10|306.5|304.1|306.5|304.1|306.5|304.1|306.44|304.04|0
1642069460000|2022-01-13 10:24:20|306.63|304.23|306.63|304.23|306.63|304.23|306.63|304.23|0
1642069480000|2022-01-13 10:24:40|306.5|304.1|306.38|303.98|306.5|304.1|306.38|303.98|0
1642069490000|2022-01-13 10:24:50|306.25|303.85|306.25|303.85|306.25|303.85|306.25|303.85|0
1642069500000|2022-01-13 10:25:00|306.32|303.92|306.38|303.98|306.38|303.98|306.32|303.92|0
1642069520000|2022-01-13 10:25:20|305.27|302.87|305.27|302.87|305.27|302.87|305.27|302.87|0
1642069530000|2022-01-13 10:25:30|305.14|302.74|305.27|302.87|305.27|302.87|305.14|302.74|0
1642069540000|2022-01-13 10:25:40|305.14|302.74|305.14|302.74|305.27|302.87|305.02|302.62|0
1642069550000|2022-01-13 10:25:50|305.27|302.87|305.21|302.81|305.27|302.87|305.21|302.81|0
1642069560000|2022-01-13 10:26:00|305.27|302.87|305.14|302.74|305.27|302.87|305.02|302.62|0
1642069570000|2022-01-13 10:26:10|305.27|302.87|305.27|302.87|305.27|302.87|305.21|302.81|0
1642069580000|2022-01-13 10:26:20|305.39|302.99|305.39|302.99|305.39|302.99|305.39|302.99|0
1642069590000|2022-01-13 10:26:30|305.51|303.11|305.7|303.3|305.7|303.3|305.51|303.11|0
1642069600000|2022-01-13 10:26:40|305.76|303.36|305.76|303.36|305.76|303.36|305.64|303.24|0
1642069610000|2022-01-13 10:26:50|305.64|303.24|305.88|303.48|305.88|303.48|305.64|303.24|0
1642069620000|2022-01-13 10:27:00|305.76|303.36|305.76|303.36|305.88|303.48|305.76|303.36|0
1642069630000|2022-01-13 10:27:10|305.88|303.48|305.88|303.48|305.88|303.48|305.76|303.36|0
1642069650000|2022-01-13 10:27:30|305.76|303.36|305.76|303.36|305.88|303.48|305.76|303.36|0
1642069670000|2022-01-13 10:27:50|305.88|303.48|305.82|303.42|305.88|303.48|305.82|303.42|0
1642069680000|2022-01-13 10:28:00|305.88|303.48|305.88|303.48|306.01|303.61|305.88|303.48|0
1642069690000|2022-01-13 10:28:10|305.82|303.42|305.76|303.36|305.88|303.48|305.76|303.36|0
1642069700000|2022-01-13 10:28:20|305.88|303.48|306.01|303.61|306.01|303.61|305.88|303.48|0
1642069720000|2022-01-13 10:28:40|306.13|303.73|306.13|303.73|306.13|303.73|306.13|303.73|0
1642069730000|2022-01-13 10:28:50|306.01|303.61|306.13|303.73|306.13|303.73|306.01|303.61|0
1642069740000|2022-01-13 10:29:00|306.07|303.67|306.01|303.61|306.07|303.67|306.01|303.61|0
1642069750000|2022-01-13 10:29:10|306.13|303.73|306.07|303.67|306.13|303.73|306.07|303.67|0
1642069760000|2022-01-13 10:29:20|305.88|303.48|305.63|303.23|305.88|303.48|305.63|303.23|0
1642069770000|2022-01-13 10:29:30|305.51|303.11|305.51|303.11|305.51|303.11|305.51|303.11|0
1642069780000|2022-01-13 10:29:40|305.63|303.23|305.63|303.23|305.63|303.23|305.63|303.23|0
1642069790000|2022-01-13 10:29:50|305.51|303.11|305.51|303.11|305.51|303.11|305.51|303.11|0
1642069800000|2022-01-13 10:30:00|305.63|303.23|305.51|303.11|305.76|303.36|305.51|303.11|0
1642069820000|2022-01-13 10:30:20|305.26|302.86|305.26|302.86|305.26|302.86|305.26|302.86|0
1642069830000|2022-01-13 10:30:30|305.14|302.74|305.02|302.62|305.14|302.74|305.02|302.62|0
1642069840000|2022-01-13 10:30:40|304.96|302.56|304.89|302.49|305.02|302.62|304.89|302.49|0
1642069850000|2022-01-13 10:30:50|304.77|302.37|304.77|302.37|304.83|302.43|304.77|302.37|0
1642069860000|2022-01-13 10:31:00|304.96|302.56|305.39|302.99|305.39|302.99|304.96|302.56|0
1642069870000|2022-01-13 10:31:10|305.26|302.86|305.2|302.8|305.26|302.86|305.2|302.8|0
1642069880000|2022-01-13 10:31:20|305.26|302.86|305.33|302.93|305.33|302.93|305.26|302.86|0
1642069890000|2022-01-13 10:31:30|305.26|302.86|305.14|302.74|305.26|302.86|305.14|302.74|0
1642069900000|2022-01-13 10:31:40|305.2|302.8|305.2|302.8|305.26|302.86|305.2|302.8|0
1642069910000|2022-01-13 10:31:50|305.26|302.86|305.14|302.74|305.26|302.86|305.14|302.74|0
1642069920000|2022-01-13 10:32:00|305.2|302.8|305.14|302.74|305.2|302.8|305.14|302.74|0
1642069930000|2022-01-13 10:32:10|305.02|302.62|305.02|302.62|305.02|302.62|305.02|302.62|0
1642069940000|2022-01-13 10:32:20|304.89|302.49|304.77|302.37|304.89|302.49|304.77|302.37|0
1642069950000|2022-01-13 10:32:30|304.65|302.25|304.65|302.25|304.65|302.25|304.65|302.25|0
1642069960000|2022-01-13 10:32:40|304.77|302.37|304.77|302.37|304.77|302.37|304.77|302.37|0
1642069980000|2022-01-13 10:33:00|304.65|302.25|304.65|302.25|304.65|302.25|304.65|302.25|0
1642069990000|2022-01-13 10:33:10|304.71|302.31|304.65|302.25|304.71|302.31|304.65|302.25|0
1642070020000|2022-01-13 10:33:40|304.71|302.31|304.77|302.37|304.77|302.37|304.71|302.31|0
1642070030000|2022-01-13 10:33:50|304.83|302.43|304.89|302.49|304.89|302.49|304.83|302.43|0
1642070040000|2022-01-13 10:34:00|305.02|302.62|305.02|302.62|305.02|302.62|305.02|302.62|0
1642070050000|2022-01-13 10:34:10|305.14|302.74|305.02|302.62|305.14|302.74|305.02|302.62|0
1642070060000|2022-01-13 10:34:20|305.08|302.68|305.14|302.74|305.14|302.74|305.08|302.68|0
1642070070000|2022-01-13 10:34:30|305.08|302.68|305.26|302.86|305.26|302.86|305.02|302.62|0
1642070080000|2022-01-13 10:34:40|305.14|302.74|305.2|302.8|305.2|302.8|305.14|302.74|0
1642070090000|2022-01-13 10:34:50|305.26|302.86|305.26|302.86|305.26|302.86|305.26|302.86|0
1642070100000|2022-01-13 10:35:00|305.39|302.99|305.26|302.86|305.39|302.99|305.26|302.86|0
1642070130000|2022-01-13 10:35:30|305.39|302.99|305.39|302.99|305.39|302.99|305.39|302.99|0
1642070140000|2022-01-13 10:35:40|305.26|302.86|305.33|302.93|305.33|302.93|305.26|302.86|0
1642070150000|2022-01-13 10:35:50|305.26|302.86|305.39|302.99|305.39|302.99|305.26|302.86|0
1642070160000|2022-01-13 10:36:00|305.26|302.86|305.33|302.93|305.33|302.93|305.26|302.86|0
1642070170000|2022-01-13 10:36:10|305.26|302.86|305.26|302.86|305.39|302.99|305.26|302.86|0
1642070180000|2022-01-13 10:36:20|305.2|302.8|305.2|302.8|305.2|302.8|305.2|302.8|0
1642070190000|2022-01-13 10:36:30|305.26|302.86|305.26|302.86|305.26|302.86|305.26|302.86|0
1642070210000|2022-01-13 10:36:50|305.38|302.98|305.38|302.98|305.38|302.98|305.38|302.98|0
1642070220000|2022-01-13 10:37:00|305.45|303.05|305.38|302.98|305.51|303.11|305.38|302.98|0
1642070240000|2022-01-13 10:37:20|305.45|303.05|305.38|302.98|305.51|303.11|305.38|302.98|0
1642070250000|2022-01-13 10:37:30|305.26|302.86|305.14|302.74|305.26|302.86|305.14|302.74|0
1642070260000|2022-01-13 10:37:40|305.26|302.86|305.38|302.98|305.45|303.05|305.26|302.86|0
1642070280000|2022-01-13 10:38:00|305.33|302.93|305.26|302.86|305.33|302.93|305.26|302.86|0
1642070290000|2022-01-13 10:38:10|305.2|302.8|305.26|302.86|305.26|302.86|305.14|302.74|0
1642070340000|2022-01-13 10:39:00|305.14|302.74|305.14|302.74|305.14|302.74|305.14|302.74|0
1642070350000|2022-01-13 10:39:10|305.01|302.61|305.01|302.61|305.08|302.68|305.01|302.61|0
1642070360000|2022-01-13 10:39:20|305.14|302.74|305.14|302.74|305.14|302.74|305.14|302.74|0
1642070370000|2022-01-13 10:39:30|305.26|302.86|305.14|302.74|305.26|302.86|305.14|302.74|0
1642070390000|2022-01-13 10:39:50|305.26|302.86|305.26|302.86|305.26|302.86|305.26|302.86|0
1642070400000|2022-01-13 10:40:00|305.14|302.74|305.14|302.74|305.14|302.74|305.14|302.74|0
1642070410000|2022-01-13 10:40:10|305.26|302.86|305.26|302.86|305.26|302.86|305.26|302.86|0
1642070420000|2022-01-13 10:40:20|305.14|302.74|305.14|302.74|305.14|302.74|305.14|302.74|0
1642070430000|2022-01-13 10:40:30|305.01|302.61|305.08|302.68|305.08|302.68|305.01|302.61|0
1642070440000|2022-01-13 10:40:40|305.01|302.61|305.01|302.61|305.01|302.61|304.89|302.49|0
1642070450000|2022-01-13 10:40:50|305.14|302.74|304.89|302.49|305.14|302.74|304.89|302.49|0
1642070460000|2022-01-13 10:41:00|304.95|302.55|304.89|302.49|304.95|302.55|304.89|302.49|0
1642070470000|2022-01-13 10:41:10|304.77|302.37|304.83|302.43|304.83|302.43|304.77|302.37|0
1642070480000|2022-01-13 10:41:20|304.89|302.49|304.89|302.49|304.89|302.49|304.89|302.49|0
1642070490000|2022-01-13 10:41:30|304.77|302.37|304.64|302.24|304.77|302.37|304.64|302.24|0
1642070500000|2022-01-13 10:41:40|304.4|302|304.52|302.12|304.52|302.12|304.4|302|0
1642070510000|2022-01-13 10:41:50|304.58|302.18|304.64|302.24|304.64|302.24|304.58|302.18|0
1642070520000|2022-01-13 10:42:00|304.52|302.12|304.52|302.12|304.52|302.12|304.52|302.12|0
1642070540000|2022-01-13 10:42:20|304.64|302.24|304.64|302.24|304.64|302.24|304.64|302.24|0
1642070560000|2022-01-13 10:42:40|304.52|302.12|304.52|302.12|304.52|302.12|304.52|302.12|0
1642070580000|2022-01-13 10:43:00|304.4|302|304.4|302|304.52|302.12|304.4|302|0
1642070590000|2022-01-13 10:43:10|304.52|302.12|304.52|302.12|304.52|302.12|304.52|302.12|0
1642070610000|2022-01-13 10:43:30|304.64|302.24|304.89|302.49|304.89|302.49|304.64|302.24|0
1642070620000|2022-01-13 10:43:40|304.77|302.37|304.77|302.37|304.77|302.37|304.77|302.37|0
1642070630000|2022-01-13 10:43:50|304.64|302.24|304.52|302.12|304.64|302.24|304.52|302.12|0
1642070640000|2022-01-13 10:44:00|304.64|302.24|304.52|302.12|304.64|302.24|304.52|302.12|0
1642070650000|2022-01-13 10:44:10|304.64|302.24|304.52|302.12|304.64|302.24|304.52|302.12|0
1642070670000|2022-01-13 10:44:30|304.64|302.24|304.58|302.18|304.64|302.24|304.58|302.18|0
1642070680000|2022-01-13 10:44:40|304.64|302.24|304.64|302.24|304.64|302.24|304.64|302.24|0
1642070700000|2022-01-13 10:45:00|304.52|302.12|304.52|302.12|304.64|302.24|304.52|302.12|0
1642070710000|2022-01-13 10:45:10|304.39|301.99|304.52|302.12|304.52|302.12|304.39|301.99|0
1642070720000|2022-01-13 10:45:20|304.64|302.24|304.64|302.24|304.64|302.24|304.64|302.24|0
1642070730000|2022-01-13 10:45:30|304.52|302.12|304.52|302.12|304.52|302.12|304.52|302.12|0
1642070740000|2022-01-13 10:45:40|304.64|302.24|304.64|302.24|304.64|302.24|304.64|302.24|0
1642070750000|2022-01-13 10:45:50|304.52|302.12|304.64|302.24|304.64|302.24|304.52|302.12|0
1642070760000|2022-01-13 10:46:00|304.58|302.18|304.52|302.12|304.58|302.18|304.52|302.12|0
1642070770000|2022-01-13 10:46:10|304.46|302.06|304.39|301.99|304.46|302.06|304.39|301.99|0
1642070790000|2022-01-13 10:46:30|304.27|301.87|304.39|301.99|304.39|301.99|304.27|301.87|0
1642070820000|2022-01-13 10:47:00|304.52|302.12|304.52|302.12|304.52|302.12|304.52|302.12|0
1642070830000|2022-01-13 10:47:10|304.64|302.24|304.64|302.24|304.64|302.24|304.64|302.24|0
1642070850000|2022-01-13 10:47:30|304.7|302.3|304.76|302.36|304.89|302.49|304.7|302.3|0
1642070870000|2022-01-13 10:47:50|304.89|302.49|304.89|302.49|304.89|302.49|304.89|302.49|0
1642070880000|2022-01-13 10:48:00|304.76|302.36|304.89|302.49|304.89|302.49|304.76|302.36|0
1642070900000|2022-01-13 10:48:20|305.01|302.61|305.13|302.73|305.13|302.73|305.01|302.61|0
1642070910000|2022-01-13 10:48:30|304.89|302.49|305.01|302.61|305.01|302.61|304.89|302.49|0
1642070930000|2022-01-13 10:48:50|305.13|302.73|305.13|302.73|305.13|302.73|305.13|302.73|0
1642070940000|2022-01-13 10:49:00|305.01|302.61|304.89|302.49|305.01|302.61|304.89|302.49|0
1642070950000|2022-01-13 10:49:10|305.01|302.61|305.01|302.61|305.07|302.67|305.01|302.61|0
1642070960000|2022-01-13 10:49:20|305.13|302.73|305.07|302.67|305.13|302.73|305.01|302.61|0
1642070970000|2022-01-13 10:49:30|305.13|302.73|305.13|302.73|305.13|302.73|305.01|302.61|0
1642070980000|2022-01-13 10:49:40|305.01|302.61|305.01|302.61|305.01|302.61|305.01|302.61|0
1642070990000|2022-01-13 10:49:50|305.13|302.73|305.13|302.73|305.13|302.73|305.13|302.73|0
1642071000000|2022-01-13 10:50:00|305.01|302.61|305.13|302.73|305.13|302.73|305.01|302.61|0
1642071010000|2022-01-13 10:50:10|305.26|302.86|305.13|302.73|305.26|302.86|305.13|302.73|0
1642071030000|2022-01-13 10:50:30|305.2|302.8|305.26|302.86|305.26|302.86|305.2|302.8|0
1642071040000|2022-01-13 10:50:40|305.38|302.98|305.38|302.98|305.38|302.98|305.38|302.98|0
1642071050000|2022-01-13 10:50:50|305.5|303.1|305.5|303.1|305.63|303.23|305.5|303.1|0
1642071060000|2022-01-13 10:51:00|305.63|303.23|305.5|303.1|305.63|303.23|305.5|303.1|0
1642071070000|2022-01-13 10:51:10|305.57|303.17|305.5|303.1|305.57|303.17|305.5|303.1|0
1642071080000|2022-01-13 10:51:20|305.63|303.23|305.63|303.23|305.63|303.23|305.63|303.23|0
1642071090000|2022-01-13 10:51:30|305.5|303.1|305.5|303.1|305.5|303.1|305.5|303.1|0
1642071100000|2022-01-13 10:51:40|305.38|302.98|305.38|302.98|305.38|302.98|305.38|302.98|0
1642071110000|2022-01-13 10:51:50|305.5|303.1|305.44|303.04|305.5|303.1|305.38|302.98|0
1642071120000|2022-01-13 10:52:00|305.38|302.98|305.38|302.98|305.38|302.98|305.38|302.98|0
1642071130000|2022-01-13 10:52:10|305.44|303.04|305.38|302.98|305.44|303.04|305.38|302.98|0
1642071150000|2022-01-13 10:52:30|305.44|303.04|305.5|303.1|305.5|303.1|305.44|303.04|0
1642071160000|2022-01-13 10:52:40|305.38|302.98|305.38|302.98|305.38|302.98|305.38|302.98|0
1642071170000|2022-01-13 10:52:50|305.26|302.86|305.26|302.86|305.26|302.86|305.26|302.86|0
1642071180000|2022-01-13 10:53:00|305.32|302.92|305.26|302.86|305.32|302.92|305.26|302.86|0
1642071190000|2022-01-13 10:53:10|305.38|302.98|305.5|303.1|305.5|303.1|305.38|302.98|0
1642071200000|2022-01-13 10:53:20|305.57|303.17|305.63|303.23|305.63|303.23|305.57|303.17|0
1642071220000|2022-01-13 10:53:40|305.75|303.35|305.75|303.35|305.75|303.35|305.75|303.35|0
1642071260000|2022-01-13 10:54:20|305.87|303.47|305.87|303.47|306|303.6|305.87|303.47|0
1642071270000|2022-01-13 10:54:30|305.81|303.41|305.75|303.35|305.87|303.47|305.75|303.35|0
1642071280000|2022-01-13 10:54:40|305.62|303.22|305.62|303.22|305.62|303.22|305.62|303.22|0
1642071290000|2022-01-13 10:54:50|305.57|303.17|305.62|303.22|305.62|303.22|305.57|303.17|0
1642071300000|2022-01-13 10:55:00|305.75|303.35|305.75|303.35|305.75|303.35|305.75|303.35|0
1642071310000|2022-01-13 10:55:10|305.81|303.41|305.81|303.41|305.81|303.41|305.81|303.41|0
1642071320000|2022-01-13 10:55:20|305.75|303.35|305.69|303.29|305.75|303.35|305.69|303.29|0
1642071330000|2022-01-13 10:55:30|305.62|303.22|305.62|303.22|305.62|303.22|305.62|303.22|0
1642071340000|2022-01-13 10:55:40|305.5|303.1|305.5|303.1|305.5|303.1|305.5|303.1|0
1642071360000|2022-01-13 10:56:00|305.38|302.98|305.38|302.98|305.38|302.98|305.38|302.98|0
1642071370000|2022-01-13 10:56:10|305.25|302.85|305.38|302.98|305.38|302.98|305.25|302.85|0
1642071380000|2022-01-13 10:56:20|305.25|302.85|305.32|302.92|305.32|302.92|305.25|302.85|0
1642071390000|2022-01-13 10:56:30|305.25|302.85|305.25|302.85|305.32|302.92|305.25|302.85|0
1642071400000|2022-01-13 10:56:40|305.38|302.98|305.38|302.98|305.38|302.98|305.38|302.98|0
1642071410000|2022-01-13 10:56:50|305.5|303.1|305.38|302.98|305.5|303.1|305.38|302.98|0
1642071420000|2022-01-13 10:57:00|305.5|303.1|305.5|303.1|305.5|303.1|305.5|303.1|0
1642071430000|2022-01-13 10:57:10|305.62|303.22|305.5|303.1|305.62|303.22|305.5|303.1|0
1642071470000|2022-01-13 10:57:50|305.56|303.16|305.56|303.16|305.56|303.16|305.56|303.16|0
1642071480000|2022-01-13 10:58:00|305.62|303.22|305.5|303.1|305.62|303.22|305.5|303.1|0
1642071490000|2022-01-13 10:58:10|305.38|302.98|305.62|303.22|305.62|303.22|305.38|302.98|0
1642071500000|2022-01-13 10:58:20|305.56|303.16|305.5|303.1|305.56|303.16|305.5|303.1|0
1642071520000|2022-01-13 10:58:40|305.75|303.35|305.87|303.47|305.87|303.47|305.75|303.35|0
1642071530000|2022-01-13 10:58:50|305.75|303.35|305.75|303.35|305.81|303.41|305.75|303.35|0
1642071540000|2022-01-13 10:59:00|305.62|303.22|305.56|303.16|305.62|303.22|305.56|303.16|0
1642071550000|2022-01-13 10:59:10|305.5|303.1|305.62|303.22|305.62|303.22|305.5|303.1|0
1642071560000|2022-01-13 10:59:20|305.5|303.1|305.56|303.16|305.56|303.16|305.5|303.1|0
1642071570000|2022-01-13 10:59:30|305.62|303.22|305.62|303.22|305.62|303.22|305.62|303.22|0
1642071580000|2022-01-13 10:59:40|305.5|303.1|305.5|303.1|305.5|303.1|305.5|303.1|0
1642071600000|2022-01-13 11:00:00|305.25|302.85|305.25|302.85|305.38|302.98|305.25|302.85|0
1642071610000|2022-01-13 11:00:10|305.13|302.73|305.13|302.73|305.13|302.73|305.13|302.73|0
1642071620000|2022-01-13 11:00:20|305.01|302.61|305.01|302.61|305.01|302.61|305.01|302.61|0
1642071630000|2022-01-13 11:00:30|304.88|302.48|304.88|302.48|304.88|302.48|304.88|302.48|0
1642071640000|2022-01-13 11:00:40|305.01|302.61|304.88|302.48|305.01|302.61|304.88|302.48|0
1642071650000|2022-01-13 11:00:50|305.01|302.61|305.01|302.61|305.01|302.61|305.01|302.61|0
1642071660000|2022-01-13 11:01:00|305.13|302.73|305.13|302.73|305.13|302.73|305.13|302.73|0
1642071670000|2022-01-13 11:01:10|305.25|302.85|305.38|302.98|305.38|302.98|305.25|302.85|0
1642071690000|2022-01-13 11:01:30|305.25|302.85|305.25|302.85|305.25|302.85|305.25|302.85|0
1642071700000|2022-01-13 11:01:40|305.38|302.98|305.38|302.98|305.38|302.98|305.38|302.98|0
1642071710000|2022-01-13 11:01:50|305.5|303.1|305.37|302.97|305.5|303.1|305.37|302.97|0
1642071720000|2022-01-13 11:02:00|305.32|302.92|305.25|302.85|305.37|302.97|305.25|302.85|0
1642071730000|2022-01-13 11:02:10|305.13|302.73|305|302.6|305.13|302.73|305|302.6|0
1642071740000|2022-01-13 11:02:20|305.13|302.73|305.13|302.73|305.13|302.73|305.13|302.73|0
1642071760000|2022-01-13 11:02:40|305.25|302.85|305.19|302.79|305.25|302.85|305.19|302.79|0
1642071770000|2022-01-13 11:02:50|305.25|302.85|305.13|302.73|305.25|302.85|305.13|302.73|0
1642071780000|2022-01-13 11:03:00|305.07|302.67|305.13|302.73|305.13|302.73|305.07|302.67|0
1642071790000|2022-01-13 11:03:10|305|302.6|305|302.6|305.13|302.73|305|302.6|0
1642071800000|2022-01-13 11:03:20|304.88|302.48|304.88|302.48|304.88|302.48|304.88|302.48|0
1642071810000|2022-01-13 11:03:30|304.76|302.36|304.88|302.48|304.88|302.48|304.76|302.36|0
1642071820000|2022-01-13 11:03:40|304.76|302.36|304.76|302.36|304.76|302.36|304.63|302.23|0
1642071830000|2022-01-13 11:03:50|304.7|302.3|304.63|302.23|304.7|302.3|304.63|302.23|0
1642071840000|2022-01-13 11:04:00|304.76|302.36|304.63|302.23|304.76|302.36|304.63|302.23|0
1642071850000|2022-01-13 11:04:10|304.51|302.11|304.57|302.17|304.63|302.23|304.51|302.11|0
1642071860000|2022-01-13 11:04:20|304.63|302.23|304.63|302.23|304.63|302.23|304.63|302.23|0
1642071890000|2022-01-13 11:04:50|304.51|302.11|304.51|302.11|304.51|302.11|304.51|302.11|0
1642071940000|2022-01-13 11:05:40|304.63|302.23|304.63|302.23|304.63|302.23|304.63|302.23|0
1642071970000|2022-01-13 11:06:10|304.76|302.36|304.88|302.48|304.88|302.48|304.63|302.23|0
1642071980000|2022-01-13 11:06:20|304.94|302.54|304.94|302.54|304.94|302.54|304.94|302.54|0
1642071990000|2022-01-13 11:06:30|305|302.6|304.88|302.48|305|302.6|304.88|302.48|0
1642072000000|2022-01-13 11:06:40|305|302.6|304.88|302.48|305|302.6|304.88|302.48|0
1642072010000|2022-01-13 11:06:50|305|302.6|305|302.6|305|302.6|305|302.6|0
1642072020000|2022-01-13 11:07:00|305.07|302.67|305.13|302.73|305.13|302.73|305.07|302.67|0
1642072030000|2022-01-13 11:07:10|305|302.6|304.94|302.54|305|302.6|304.88|302.48|0
1642072040000|2022-01-13 11:07:20|304.88|302.48|304.88|302.48|304.88|302.48|304.88|302.48|0
1642072060000|2022-01-13 11:07:40|305|302.6|305|302.6|305|302.6|305|302.6|0
1642072100000|2022-01-13 11:08:20|304.88|302.48|304.88|302.48|304.88|302.48|304.88|302.48|0
1642072110000|2022-01-13 11:08:30|304.82|302.42|304.76|302.36|304.88|302.48|304.76|302.36|0
1642072120000|2022-01-13 11:08:40|304.82|302.42|304.76|302.36|304.88|302.48|304.76|302.36|0
1642072130000|2022-01-13 11:08:50|304.63|302.23|304.63|302.23|304.63|302.23|304.63|302.23|0
1642072140000|2022-01-13 11:09:00|304.76|302.36|304.76|302.36|304.76|302.36|304.76|302.36|0
1642072150000|2022-01-13 11:09:10|304.63|302.23|304.63|302.23|304.63|302.23|304.63|302.23|0
1642072160000|2022-01-13 11:09:20|304.7|302.3|304.63|302.23|304.7|302.3|304.63|302.23|0
1642072180000|2022-01-13 11:09:40|304.57|302.17|304.63|302.23|304.63|302.23|304.57|302.17|0
1642072200000|2022-01-13 11:10:00|304.51|302.11|304.51|302.11|304.51|302.11|304.51|302.11|0
1642072210000|2022-01-13 11:10:10|304.63|302.23|304.75|302.35|304.75|302.35|304.63|302.23|0
1642072220000|2022-01-13 11:10:20|304.63|302.23|304.75|302.35|304.75|302.35|304.63|302.23|0
1642072240000|2022-01-13 11:10:40|304.63|302.23|304.63|302.23|304.63|302.23|304.63|302.23|0
1642072250000|2022-01-13 11:10:50|304.75|302.35|304.63|302.23|304.75|302.35|304.63|302.23|0
1642072270000|2022-01-13 11:11:10|304.57|302.17|304.57|302.17|304.57|302.17|304.57|302.17|0
1642072280000|2022-01-13 11:11:20|304.63|302.23|304.63|302.23|304.63|302.23|304.63|302.23|0
1642072290000|2022-01-13 11:11:30|304.51|302.11|304.51|302.11|304.51|302.11|304.51|302.11|0
1642072300000|2022-01-13 11:11:40|304.45|302.05|304.38|301.98|304.45|302.05|304.38|301.98|0
1642072310000|2022-01-13 11:11:50|304.14|301.74|304.26|301.86|304.26|301.86|304.14|301.74|0
1642072320000|2022-01-13 11:12:00|304.38|301.98|304.33|301.93|304.38|301.98|304.33|301.93|0
1642072330000|2022-01-13 11:12:10|304.38|301.98|304.75|302.35|304.75|302.35|304.38|301.98|0
1642072340000|2022-01-13 11:12:20|304.69|302.29|304.69|302.29|304.69|302.29|304.69|302.29|0
1642072350000|2022-01-13 11:12:30|304.63|302.23|304.63|302.23|304.63|302.23|304.63|302.23|0
1642072360000|2022-01-13 11:12:40|304.75|302.35|304.63|302.23|304.75|302.35|304.63|302.23|0
1642072370000|2022-01-13 11:12:50|304.75|302.35|304.88|302.48|304.88|302.48|304.75|302.35|0
1642072380000|2022-01-13 11:13:00|304.75|302.35|304.88|302.48|304.88|302.48|304.75|302.35|0
1642072390000|2022-01-13 11:13:10|304.75|302.35|304.88|302.48|304.88|302.48|304.75|302.35|0
1642072400000|2022-01-13 11:13:20|304.82|302.42|304.82|302.42|304.88|302.48|304.82|302.42|0
1642072410000|2022-01-13 11:13:30|304.88|302.48|304.88|302.48|304.88|302.48|304.75|302.35|0
1642072440000|2022-01-13 11:14:00|304.75|302.35|304.75|302.35|304.75|302.35|304.75|302.35|0
1642072450000|2022-01-13 11:14:10|304.63|302.23|304.63|302.23|304.63|302.23|304.63|302.23|0
1642072490000|2022-01-13 11:14:50|304.51|302.11|304.63|302.23|304.63|302.23|304.51|302.11|0
1642072500000|2022-01-13 11:15:00|304.75|302.35|304.94|302.54|304.94|302.54|304.75|302.35|0
1642072510000|2022-01-13 11:15:10|304.88|302.48|304.88|302.48|304.88|302.48|304.88|302.48|0
1642072530000|2022-01-13 11:15:30|304.75|302.35|304.75|302.35|304.75|302.35|304.69|302.29|0
1642072540000|2022-01-13 11:15:40|304.63|302.23|304.26|301.86|304.75|302.35|304.26|301.86|0
1642072550000|2022-01-13 11:15:50|304.14|301.74|304.14|301.74|304.26|301.86|304.14|301.74|0
1642072560000|2022-01-13 11:16:00|304.26|301.86|304.14|301.74|304.38|301.98|304.14|301.74|0
1642072580000|2022-01-13 11:16:20|304.38|301.98|304.63|302.23|304.63|302.23|304.26|301.86|0
1642072590000|2022-01-13 11:16:30|304.38|301.98|304.14|301.74|304.38|301.98|304.14|301.74|0
1642072600000|2022-01-13 11:16:40|304.38|301.98|304.26|301.86|304.38|301.98|304.14|301.74|0
1642072610000|2022-01-13 11:16:50|304.38|301.98|304.38|301.98|304.38|301.98|304.38|301.98|0
1642072620000|2022-01-13 11:17:00|304.01|301.61|303.89|301.49|304.01|301.61|303.89|301.49|0
1642072630000|2022-01-13 11:17:10|304.01|301.61|304.38|301.98|304.38|301.98|304.01|301.61|0
1642072640000|2022-01-13 11:17:20|304.51|302.11|304.51|302.11|304.51|302.11|304.51|302.11|0
1642072660000|2022-01-13 11:17:40|304.75|302.35|304.75|302.35|304.75|302.35|304.75|302.35|0
1642072670000|2022-01-13 11:17:50|304.63|302.23|304.57|302.17|304.63|302.23|304.57|302.17|0
1642072680000|2022-01-13 11:18:00|304.63|302.23|304.75|302.35|304.75|302.35|304.63|302.23|0
1642072690000|2022-01-13 11:18:10|304.87|302.47|304.63|302.23|304.87|302.47|304.63|302.23|0
1642072700000|2022-01-13 11:18:20|304.5|302.1|304.63|302.23|304.63|302.23|304.5|302.1|0
1642072710000|2022-01-13 11:18:30|304.57|302.17|304.75|302.35|304.75|302.35|304.57|302.17|0
1642072730000|2022-01-13 11:18:50|304.87|302.47|304.87|302.47|304.87|302.47|304.87|302.47|0
1642072740000|2022-01-13 11:19:00|304.75|302.35|304.63|302.23|304.75|302.35|304.63|302.23|0
1642072750000|2022-01-13 11:19:10|304.75|302.35|304.69|302.29|304.75|302.35|304.69|302.29|0
1642072760000|2022-01-13 11:19:20|304.75|302.35|304.82|302.42|304.82|302.42|304.75|302.35|0
1642072770000|2022-01-13 11:19:30|304.75|302.35|305|302.6|305|302.6|304.75|302.35|0
1642072780000|2022-01-13 11:19:40|304.87|302.47|305.12|302.72|305.12|302.72|304.87|302.47|0
1642072790000|2022-01-13 11:19:50|305.24|302.84|305.24|302.84|305.24|302.84|305.24|302.84|0
1642072800000|2022-01-13 11:20:00|305.49|303.09|305.24|302.84|305.49|303.09|305.24|302.84|0
1642072810000|2022-01-13 11:20:10|305.31|302.91|305.37|302.97|305.37|302.97|305.31|302.91|0
1642072820000|2022-01-13 11:20:20|305.24|302.84|305.12|302.72|305.24|302.84|305.12|302.72|0
1642072830000|2022-01-13 11:20:30|305.24|302.84|305.49|303.09|305.49|303.09|305.24|302.84|0
1642072840000|2022-01-13 11:20:40|305.37|302.97|305.31|302.91|305.37|302.97|305.31|302.91|0
1642072850000|2022-01-13 11:20:50|305.37|302.97|305.37|302.97|305.49|303.09|305.37|302.97|0
1642072860000|2022-01-13 11:21:00|305.49|303.09|305.49|303.09|305.49|303.09|305.49|303.09|0
1642072870000|2022-01-13 11:21:10|305.37|302.97|305.37|302.97|305.37|302.97|305.37|302.97|0
1642072880000|2022-01-13 11:21:20|305.49|303.09|305.37|302.97|305.49|303.09|305.37|302.97|0
1642072890000|2022-01-13 11:21:30|305.31|302.91|305.24|302.84|305.31|302.91|305.24|302.84|0
1642072900000|2022-01-13 11:21:40|305.37|302.97|305.37|302.97|305.37|302.97|305.37|302.97|0
1642072910000|2022-01-13 11:21:50|305.43|303.03|305.37|302.97|305.49|303.09|305.37|302.97|0
1642072920000|2022-01-13 11:22:00|305.49|303.09|305.61|303.21|305.61|303.21|305.49|303.09|0
1642072930000|2022-01-13 11:22:10|305.49|303.09|305.49|303.09|305.49|303.09|305.49|303.09|0
1642072940000|2022-01-13 11:22:20|305.61|303.21|305.61|303.21|305.61|303.21|305.61|303.21|0
1642072950000|2022-01-13 11:22:30|305.74|303.34|305.61|303.21|305.74|303.34|305.61|303.21|0
1642072960000|2022-01-13 11:22:40|305.68|303.28|305.61|303.21|305.68|303.28|305.61|303.21|0
1642072970000|2022-01-13 11:22:50|305.49|303.09|305.61|303.21|305.61|303.21|305.49|303.09|0
1642072980000|2022-01-13 11:23:00|305.74|303.34|305.8|303.4|305.86|303.46|305.74|303.34|0
1642072990000|2022-01-13 11:23:10|305.74|303.34|305.74|303.34|305.74|303.34|305.74|303.34|0
1642073000000|2022-01-13 11:23:20|305.61|303.21|305.61|303.21|305.74|303.34|305.61|303.21|0
1642073010000|2022-01-13 11:23:30|305.68|303.28|305.68|303.28|305.68|303.28|305.68|303.28|0
1642073020000|2022-01-13 11:23:40|305.74|303.34|305.61|303.21|305.74|303.34|305.61|303.21|0
1642073030000|2022-01-13 11:23:50|305.74|303.34|305.86|303.46|305.86|303.46|305.74|303.34|0
1642073050000|2022-01-13 11:24:10|305.74|303.34|305.86|303.46|305.86|303.46|305.74|303.34|0
1642073060000|2022-01-13 11:24:20|305.74|303.34|305.86|303.46|305.86|303.46|305.74|303.34|0
1642073080000|2022-01-13 11:24:40|305.74|303.34|305.74|303.34|305.74|303.34|305.61|303.21|0
1642073090000|2022-01-13 11:24:50|305.86|303.46|305.86|303.46|305.86|303.46|305.86|303.46|0
1642073100000|2022-01-13 11:25:00|305.98|303.58|305.98|303.58|305.98|303.58|305.98|303.58|0
1642073110000|2022-01-13 11:25:10|306.11|303.71|306.05|303.65|306.11|303.71|306.05|303.65|0
1642073120000|2022-01-13 11:25:20|305.98|303.58|306.11|303.71|306.11|303.71|305.98|303.58|0
1642073140000|2022-01-13 11:25:40|306.23|303.83|306.23|303.83|306.23|303.83|306.23|303.83|0
1642073150000|2022-01-13 11:25:50|306.11|303.71|306.11|303.71|306.11|303.71|306.11|303.71|0
1642073160000|2022-01-13 11:26:00|306.17|303.77|306.6|304.2|306.6|304.2|306.17|303.77|0
1642073170000|2022-01-13 11:26:10|306.85|304.45|306.73|304.33|306.85|304.45|306.73|304.33|0
1642073180000|2022-01-13 11:26:20|306.6|304.2|306.48|304.08|306.6|304.2|306.48|304.08|0
1642073190000|2022-01-13 11:26:30|306.54|304.14|306.6|304.2|306.6|304.2|306.54|304.14|0
1642073200000|2022-01-13 11:26:40|306.48|304.08|306.6|304.2|306.6|304.2|306.48|304.08|0
1642073210000|2022-01-13 11:26:50|306.48|304.08|306.48|304.08|306.48|304.08|306.48|304.08|0
1642073220000|2022-01-13 11:27:00|306.35|303.95|306.35|303.95|306.35|303.95|306.35|303.95|0
1642073230000|2022-01-13 11:27:10|306.23|303.83|306.23|303.83|306.23|303.83|306.23|303.83|0
1642073240000|2022-01-13 11:27:20|306.29|303.89|306.35|303.95|306.35|303.95|306.29|303.89|0
1642073250000|2022-01-13 11:27:30|306.29|303.89|306.35|303.95|306.35|303.95|306.29|303.89|0
1642073270000|2022-01-13 11:27:50|306.23|303.83|306.23|303.83|306.23|303.83|306.23|303.83|0
1642073280000|2022-01-13 11:28:00|306.35|303.95|306.42|304.02|306.42|304.02|306.35|303.95|0
1642073290000|2022-01-13 11:28:10|306.35|303.95|306.6|304.2|306.6|304.2|306.35|303.95|0
1642073300000|2022-01-13 11:28:20|306.73|304.33|306.72|304.32|306.73|304.33|306.72|304.32|0
1642073310000|2022-01-13 11:28:30|306.85|304.45|306.79|304.39|306.85|304.45|306.79|304.39|0
1642073320000|2022-01-13 11:28:40|306.72|304.32|306.72|304.32|306.85|304.45|306.72|304.32|0
1642073340000|2022-01-13 11:29:00|306.6|304.2|306.48|304.08|306.6|304.2|306.48|304.08|0
1642073350000|2022-01-13 11:29:10|306.42|304.02|306.6|304.2|306.6|304.2|306.42|304.02|0
1642073360000|2022-01-13 11:29:20|306.48|304.08|306.67|304.27|306.72|304.32|306.48|304.08|0
1642073370000|2022-01-13 11:29:30|306.72|304.32|306.79|304.39|306.79|304.39|306.72|304.32|0
1642073380000|2022-01-13 11:29:40|306.72|304.32|306.66|304.26|306.72|304.32|306.66|304.26|0
1642073390000|2022-01-13 11:29:50|306.72|304.32|306.72|304.32|306.72|304.32|306.72|304.32|0
1642073400000|2022-01-13 11:30:00|306.6|304.2|306.72|304.32|306.85|304.45|306.6|304.2|0
1642073410000|2022-01-13 11:30:10|306.6|304.2|306.48|304.08|306.6|304.2|306.48|304.08|0
1642073420000|2022-01-13 11:30:20|306.35|303.95|306.29|303.89|306.35|303.95|306.29|303.89|0
1642073430000|2022-01-13 11:30:30|306.35|303.95|306.35|303.95|306.35|303.95|306.35|303.95|0
1642073440000|2022-01-13 11:30:40|306.48|304.08|306.35|303.95|306.48|304.08|306.35|303.95|0
1642073450000|2022-01-13 11:30:50|306.48|304.08|306.35|303.95|306.48|304.08|306.35|303.95|0
1642073460000|2022-01-13 11:31:00|306.48|304.08|306.42|304.02|306.48|304.08|306.42|304.02|0
1642073470000|2022-01-13 11:31:10|306.48|304.08|306.35|303.95|306.48|304.08|306.35|303.95|0
1642073480000|2022-01-13 11:31:20|306.48|304.08|306.72|304.32|306.72|304.32|306.48|304.08|0
1642073490000|2022-01-13 11:31:30|306.6|304.2|306.6|304.2|306.6|304.2|306.6|304.2|0
1642073500000|2022-01-13 11:31:40|306.48|304.08|306.48|304.08|306.48|304.08|306.48|304.08|0
1642073520000|2022-01-13 11:32:00|306.35|303.95|306.23|303.83|306.35|303.95|306.23|303.83|0
1642073530000|2022-01-13 11:32:10|305.98|303.58|305.98|303.58|306.1|303.7|305.98|303.58|0
1642073540000|2022-01-13 11:32:20|306.05|303.65|305.98|303.58|306.05|303.65|305.98|303.58|0
1642073550000|2022-01-13 11:32:30|306.05|303.65|305.98|303.58|306.1|303.7|305.98|303.58|0
1642073560000|2022-01-13 11:32:40|306.04|303.64|306.04|303.64|306.04|303.64|306.04|303.64|0
1642073570000|2022-01-13 11:32:50|305.98|303.58|306.23|303.83|306.23|303.83|305.98|303.58|0
1642073580000|2022-01-13 11:33:00|306.35|303.95|306.23|303.83|306.35|303.95|306.23|303.83|0
1642073600000|2022-01-13 11:33:20|306.1|303.7|306.1|303.7|306.1|303.7|306.1|303.7|0
1642073610000|2022-01-13 11:33:30|305.98|303.58|305.98|303.58|305.98|303.58|305.98|303.58|0
1642073630000|2022-01-13 11:33:50|305.86|303.46|305.86|303.46|305.86|303.46|305.86|303.46|0
1642073650000|2022-01-13 11:34:10|305.98|303.58|305.86|303.46|305.98|303.58|305.86|303.46|0
1642073660000|2022-01-13 11:34:20|305.92|303.52|306.04|303.64|306.04|303.64|305.86|303.46|0
1642073670000|2022-01-13 11:34:30|306.1|303.7|306.1|303.7|306.1|303.7|306.1|303.7|0
1642073680000|2022-01-13 11:34:40|305.98|303.58|306.1|303.7|306.1|303.7|305.98|303.58|0
1642073690000|2022-01-13 11:34:50|305.98|303.58|306.1|303.7|306.1|303.7|305.98|303.58|0
1642073700000|2022-01-13 11:35:00|306.23|303.83|306.23|303.83|306.23|303.83|306.23|303.83|0
1642073710000|2022-01-13 11:35:10|306.17|303.77|306.17|303.77|306.17|303.77|306.17|303.77|0
1642073720000|2022-01-13 11:35:20|306.1|303.7|306.1|303.7|306.1|303.7|306.1|303.7|0
1642073730000|2022-01-13 11:35:30|306.17|303.77|306.1|303.7|306.17|303.77|306.1|303.7|0
1642073740000|2022-01-13 11:35:40|306.17|303.77|306.35|303.95|306.35|303.95|306.17|303.77|0
1642073750000|2022-01-13 11:35:50|306.29|303.89|306.29|303.89|306.35|303.95|306.29|303.89|0
1642073760000|2022-01-13 11:36:00|306.23|303.83|306.23|303.83|306.23|303.83|306.23|303.83|0
1642073770000|2022-01-13 11:36:10|306.35|303.95|306.41|304.01|306.47|304.07|306.35|303.95|0
1642073780000|2022-01-13 11:36:20|306.35|303.95|306.35|303.95|306.35|303.95|306.35|303.95|0
1642073790000|2022-01-13 11:36:30|306.41|304.01|306.35|303.95|306.41|304.01|306.35|303.95|0
1642073800000|2022-01-13 11:36:40|306.41|304.01|306.35|303.95|306.41|304.01|306.35|303.95|0
1642073810000|2022-01-13 11:36:50|306.29|303.89|306.17|303.77|306.35|303.95|306.17|303.77|0
1642073820000|2022-01-13 11:37:00|306.1|303.7|306.23|303.83|306.23|303.83|306.1|303.7|0
1642073850000|2022-01-13 11:37:30|306.1|303.7|306.1|303.7|306.1|303.7|306.1|303.7|0
1642073860000|2022-01-13 11:37:40|306.23|303.83|306.23|303.83|306.23|303.83|306.1|303.7|0
1642073910000|2022-01-13 11:38:30|306.1|303.7|306.17|303.77|306.23|303.83|306.1|303.7|0
1642073920000|2022-01-13 11:38:40|306.1|303.7|306.1|303.7|306.1|303.7|306.1|303.7|0
1642073940000|2022-01-13 11:39:00|305.98|303.58|305.98|303.58|306.04|303.64|305.98|303.58|0
1642073950000|2022-01-13 11:39:10|305.92|303.52|305.92|303.52|305.92|303.52|305.85|303.45|0
1642073960000|2022-01-13 11:39:20|305.85|303.45|305.98|303.58|305.98|303.58|305.85|303.45|0
1642073980000|2022-01-13 11:39:40|305.92|303.52|306.1|303.7|306.1|303.7|305.85|303.45|0
1642074000000|2022-01-13 11:40:00|306.23|303.83|306.23|303.83|306.35|303.95|306.23|303.83|0
1642074010000|2022-01-13 11:40:10|306.35|303.95|306.47|304.07|306.47|304.07|306.35|303.95|0
1642074020000|2022-01-13 11:40:20|306.35|303.95|306.35|303.95|306.35|303.95|306.35|303.95|0
1642074070000|2022-01-13 11:41:10|306.1|303.7|306.17|303.77|306.17|303.77|306.1|303.7|0
1642074080000|2022-01-13 11:41:20|306.22|303.82|306.1|303.7|306.22|303.82|305.98|303.58|0
1642074100000|2022-01-13 11:41:40|306.22|303.82|306.22|303.82|306.22|303.82|306.22|303.82|0
1642074110000|2022-01-13 11:41:50|306.29|303.89|306.35|303.95|306.35|303.95|306.29|303.89|0
1642074120000|2022-01-13 11:42:00|306.29|303.89|306.22|303.82|306.29|303.89|306.22|303.82|0
1642074130000|2022-01-13 11:42:10|306.29|303.89|306.22|303.82|306.35|303.95|306.22|303.82|0
1642074140000|2022-01-13 11:42:20|306.35|303.95|306.35|303.95|306.35|303.95|306.35|303.95|0
1642074150000|2022-01-13 11:42:30|306.22|303.82|306.22|303.82|306.22|303.82|306.22|303.82|0
1642074160000|2022-01-13 11:42:40|306.35|303.95|306.35|303.95|306.35|303.95|306.35|303.95|0
1642074170000|2022-01-13 11:42:50|306.41|304.01|306.35|303.95|306.41|304.01|306.35|303.95|0
1642074180000|2022-01-13 11:43:00|306.22|303.82|306.35|303.95|306.35|303.95|306.22|303.82|0
1642074190000|2022-01-13 11:43:10|306.29|303.89|306.29|303.89|306.35|303.95|306.29|303.89|0
1642074200000|2022-01-13 11:43:20|306.35|303.95|306.35|303.95|306.35|303.95|306.22|303.82|0
1642074210000|2022-01-13 11:43:30|306.22|303.82|306.47|304.07|306.47|304.07|306.22|303.82|0
1642074220000|2022-01-13 11:43:40|306.41|304.01|306.47|304.07|306.47|304.07|306.41|304.01|0
1642074230000|2022-01-13 11:43:50|306.35|303.95|306.41|304.01|306.41|304.01|306.35|303.95|0
1642074240000|2022-01-13 11:44:00|306.35|303.95|306.22|303.82|306.35|303.95|306.22|303.82|0
1642074260000|2022-01-13 11:44:20|306.1|303.7|306.1|303.7|306.1|303.7|306.1|303.7|0
1642074270000|2022-01-13 11:44:30|306.22|303.82|306.22|303.82|306.22|303.82|306.22|303.82|0
1642074280000|2022-01-13 11:44:40|306.29|303.89|306.22|303.82|306.29|303.89|306.22|303.82|0
1642074330000|2022-01-13 11:45:30|306.1|303.7|306.1|303.7|306.1|303.7|306.1|303.7|0
1642074340000|2022-01-13 11:45:40|306.16|303.76|306.1|303.7|306.16|303.76|306.1|303.7|0
1642074350000|2022-01-13 11:45:50|305.98|303.58|306.1|303.7|306.1|303.7|305.98|303.58|0
1642074370000|2022-01-13 11:46:10|306.22|303.82|306.1|303.7|306.22|303.82|306.1|303.7|0
1642074420000|2022-01-13 11:47:00|306.22|303.82|306.22|303.82|306.22|303.82|306.22|303.82|0
1642074450000|2022-01-13 11:47:30|306.35|303.95|306.35|303.95|306.35|303.95|306.35|303.95|0
1642074460000|2022-01-13 11:47:40|306.29|303.89|306.29|303.89|306.29|303.89|306.22|303.82|0
1642074470000|2022-01-13 11:47:50|306.22|303.82|306.53|304.13|306.53|304.13|306.22|303.82|0
1642074480000|2022-01-13 11:48:00|306.47|304.07|306.47|304.07|306.47|304.07|306.35|303.95|0
1642074490000|2022-01-13 11:48:10|306.35|303.95|306.47|304.07|306.47|304.07|306.35|303.95|0
1642074500000|2022-01-13 11:48:20|306.59|304.19|306.47|304.07|306.59|304.19|306.47|304.07|0
1642074530000|2022-01-13 11:48:50|306.35|303.95|306.29|303.89|306.35|303.95|306.22|303.82|0
1642074540000|2022-01-13 11:49:00|306.35|303.95|306.35|303.95|306.35|303.95|306.35|303.95|0
1642074550000|2022-01-13 11:49:10|306.47|304.07|306.53|304.13|306.53|304.13|306.47|304.07|0
1642074560000|2022-01-13 11:49:20|306.47|304.07|306.47|304.07|306.47|304.07|306.47|304.07|0
1642074590000|2022-01-13 11:49:50|306.41|304.01|306.34|303.94|306.41|304.01|306.34|303.94|0
1642074610000|2022-01-13 11:50:10|306.41|304.01|306.41|304.01|306.47|304.07|306.41|304.01|0
1642074620000|2022-01-13 11:50:20|306.47|304.07|306.47|304.07|306.59|304.19|306.47|304.07|0
1642074630000|2022-01-13 11:50:30|306.41|304.01|306.34|303.94|306.41|304.01|306.34|303.94|0
1642074640000|2022-01-13 11:50:40|306.47|304.07|306.47|304.07|306.47|304.07|306.47|304.07|0
1642074650000|2022-01-13 11:50:50|306.34|303.94|306.47|304.07|306.47|304.07|306.34|303.94|0
1642074660000|2022-01-13 11:51:00|306.59|304.19|306.34|303.94|306.59|304.19|306.34|303.94|0
1642074670000|2022-01-13 11:51:10|306.41|304.01|306.34|303.94|306.41|304.01|306.34|303.94|0
1642074690000|2022-01-13 11:51:30|306.22|303.82|306.22|303.82|306.22|303.82|306.22|303.82|0
1642074700000|2022-01-13 11:51:40|306.28|303.88|306.22|303.82|306.28|303.88|306.22|303.82|0
1642074710000|2022-01-13 11:51:50|306.34|303.94|306.34|303.94|306.34|303.94|306.34|303.94|0
1642074720000|2022-01-13 11:52:00|306.41|304.01|306.47|304.07|306.47|304.07|306.41|304.01|0
1642074730000|2022-01-13 11:52:10|306.59|304.19|306.53|304.13|306.59|304.19|306.47|304.07|0
1642074740000|2022-01-13 11:52:20|306.47|304.07|306.41|304.01|306.47|304.07|306.34|303.94|0
1642074750000|2022-01-13 11:52:30|306.47|304.07|306.47|304.07|306.47|304.07|306.47|304.07|0
1642074760000|2022-01-13 11:52:40|306.53|304.13|306.59|304.19|306.59|304.19|306.47|304.07|0
1642074780000|2022-01-13 11:53:00|306.47|304.07|306.47|304.07|306.47|304.07|306.47|304.07|0
1642074790000|2022-01-13 11:53:10|306.41|304.01|306.47|304.07|306.47|304.07|306.41|304.01|0
1642074800000|2022-01-13 11:53:20|306.34|303.94|306.34|303.94|306.34|303.94|306.34|303.94|0
1642074810000|2022-01-13 11:53:30|306.47|304.07|306.47|304.07|306.47|304.07|306.47|304.07|0
1642074820000|2022-01-13 11:53:40|306.53|304.13|306.59|304.19|306.59|304.19|306.53|304.13|0
1642074830000|2022-01-13 11:53:50|306.47|304.07|306.59|304.19|306.59|304.19|306.47|304.07|0
1642074850000|2022-01-13 11:54:10|306.71|304.31|306.71|304.31|306.71|304.31|306.59|304.19|0
1642074870000|2022-01-13 11:54:30|306.84|304.44|306.84|304.44|306.84|304.44|306.84|304.44|0
1642074880000|2022-01-13 11:54:40|306.96|304.56|306.96|304.56|306.96|304.56|306.84|304.44|0
1642074890000|2022-01-13 11:54:50|306.84|304.44|306.84|304.44|306.84|304.44|306.84|304.44|0
1642074900000|2022-01-13 11:55:00|306.96|304.56|307.15|304.75|307.15|304.75|306.96|304.56|0
1642074910000|2022-01-13 11:55:10|307.21|304.81|307.46|305.06|307.46|305.06|307.21|304.81|0
1642074920000|2022-01-13 11:55:20|307.58|305.18|307.58|305.18|307.58|305.18|307.58|305.18|0
1642074930000|2022-01-13 11:55:30|307.46|305.06|307.58|305.18|307.58|305.18|307.46|305.06|0
1642074940000|2022-01-13 11:55:40|307.71|305.31|307.83|305.43|307.83|305.43|307.71|305.31|0
1642074950000|2022-01-13 11:55:50|307.71|305.31|307.58|305.18|307.71|305.31|307.58|305.18|0
1642074960000|2022-01-13 11:56:00|307.46|305.06|307.33|304.93|307.46|305.06|307.33|304.93|0
1642074970000|2022-01-13 11:56:10|307.46|305.06|307.33|304.93|307.46|305.06|307.33|304.93|0
1642074980000|2022-01-13 11:56:20|307.46|305.06|307.33|304.93|307.46|305.06|307.33|304.93|0
1642074990000|2022-01-13 11:56:30|307.46|305.06|307.46|305.06|307.46|305.06|307.46|305.06|0
1642075000000|2022-01-13 11:56:40|307.58|305.18|307.58|305.18|307.58|305.18|307.52|305.12|0
1642075010000|2022-01-13 11:56:50|307.46|305.06|307.46|305.06|307.46|305.06|307.46|305.06|0
1642075020000|2022-01-13 11:57:00|307.33|304.93|307.09|304.69|307.33|304.93|307.03|304.63|0
1642075030000|2022-01-13 11:57:10|306.96|304.56|307.09|304.69|307.09|304.69|306.96|304.56|0
1642075040000|2022-01-13 11:57:20|306.96|304.56|307.09|304.69|307.09|304.69|306.96|304.56|0
1642075060000|2022-01-13 11:57:40|307.21|304.81|307.09|304.69|307.21|304.81|307.09|304.69|0
1642075080000|2022-01-13 11:58:00|307.08|304.68|307.08|304.68|307.08|304.68|307.08|304.68|0
1642075100000|2022-01-13 11:58:20|306.96|304.56|307.08|304.68|307.08|304.68|306.96|304.56|0
1642075110000|2022-01-13 11:58:30|306.96|304.56|306.84|304.44|306.96|304.56|306.84|304.44|0
1642075120000|2022-01-13 11:58:40|306.96|304.56|306.96|304.56|306.96|304.56|306.84|304.44|0
1642075140000|2022-01-13 11:59:00|307.08|304.68|307.46|305.06|307.46|305.06|307.08|304.68|0
1642075150000|2022-01-13 11:59:10|307.52|305.12|307.7|305.3|307.7|305.3|307.46|305.06|0
1642075160000|2022-01-13 11:59:20|307.83|305.43|307.46|305.06|307.83|305.43|307.46|305.06|0
1642075170000|2022-01-13 11:59:30|307.52|305.12|307.52|305.12|307.52|305.12|307.52|305.12|0
1642075180000|2022-01-13 11:59:40|307.46|305.06|307.65|305.25|307.65|305.25|307.46|305.06|0
1642075190000|2022-01-13 11:59:50|307.58|305.18|307.7|305.3|307.7|305.3|307.58|305.18|0
1642075200000|2022-01-13 12:00:00|307.83|305.43|307.58|305.18|307.83|305.43|307.58|305.18|0
1642075210000|2022-01-13 12:00:10|307.46|305.06|307.46|305.06|307.46|305.06|307.46|305.06|0
1642075220000|2022-01-13 12:00:20|307.21|304.81|306.96|304.56|307.21|304.81|306.96|304.56|0
1642075230000|2022-01-13 12:00:30|306.84|304.44|306.96|304.56|306.96|304.56|306.84|304.44|0
1642075240000|2022-01-13 12:00:40|307.08|304.68|307.08|304.68|307.08|304.68|306.96|304.56|0
1642075250000|2022-01-13 12:00:50|306.59|304.19|306.34|303.94|306.59|304.19|306.34|303.94|0
1642075270000|2022-01-13 12:01:10|306.22|303.82|306.34|303.94|306.34|303.94|306.22|303.82|0
1642075280000|2022-01-13 12:01:20|306.4|304|306.46|304.06|306.46|304.06|306.4|304|0
1642075290000|2022-01-13 12:01:30|306.34|303.94|306.46|304.06|306.46|304.06|306.34|303.94|0
1642075300000|2022-01-13 12:01:40|306.59|304.19|306.71|304.31|306.71|304.31|306.59|304.19|0
1642075310000|2022-01-13 12:01:50|306.65|304.25|306.65|304.25|306.65|304.25|306.59|304.19|0
1642075320000|2022-01-13 12:02:00|306.71|304.31|306.59|304.19|306.71|304.31|306.59|304.19|0
1642075330000|2022-01-13 12:02:10|306.71|304.31|306.71|304.31|306.71|304.31|306.71|304.31|0
1642075340000|2022-01-13 12:02:20|306.84|304.44|306.84|304.44|306.84|304.44|306.84|304.44|0
1642075350000|2022-01-13 12:02:30|306.71|304.31|306.71|304.31|306.84|304.44|306.71|304.31|0
1642075360000|2022-01-13 12:02:40|306.78|304.38|306.84|304.44|306.84|304.44|306.78|304.38|0
1642075370000|2022-01-13 12:02:50|306.78|304.38|306.84|304.44|306.84|304.44|306.71|304.31|0
1642075380000|2022-01-13 12:03:00|306.96|304.56|306.96|304.56|306.96|304.56|306.96|304.56|0
1642075390000|2022-01-13 12:03:10|306.84|304.44|306.84|304.44|306.84|304.44|306.84|304.44|0
1642075400000|2022-01-13 12:03:20|306.96|304.56|306.83|304.43|306.96|304.56|306.83|304.43|0
1642075410000|2022-01-13 12:03:30|306.96|304.56|306.96|304.56|306.96|304.56|306.96|304.56|0
1642075420000|2022-01-13 12:03:40|307.27|304.87|307.33|304.93|307.33|304.93|307.27|304.87|0
1642075430000|2022-01-13 12:03:50|307.21|304.81|307.21|304.81|307.21|304.81|307.21|304.81|0
1642075440000|2022-01-13 12:04:00|307.27|304.87|307.21|304.81|307.33|304.93|307.21|304.81|0
1642075450000|2022-01-13 12:04:10|307.08|304.68|307.21|304.81|307.21|304.81|307.08|304.68|0
1642075460000|2022-01-13 12:04:20|306.96|304.56|306.71|304.31|306.96|304.56|306.71|304.31|0
1642075470000|2022-01-13 12:04:30|306.65|304.25|306.83|304.43|306.83|304.43|306.59|304.19|0
1642075480000|2022-01-13 12:04:40|306.71|304.31|306.83|304.43|306.83|304.43|306.71|304.31|0
1642075490000|2022-01-13 12:04:50|306.96|304.56|306.96|304.56|306.96|304.56|306.96|304.56|0
1642075500000|2022-01-13 12:05:00|307.08|304.68|306.96|304.56|307.08|304.68|306.96|304.56|0
1642075510000|2022-01-13 12:05:10|307.08|304.68|306.96|304.56|307.08|304.68|306.96|304.56|0
1642075520000|2022-01-13 12:05:20|307.08|304.68|307.08|304.68|307.08|304.68|306.96|304.56|0
1642075530000|2022-01-13 12:05:30|307.15|304.75|307.08|304.68|307.15|304.75|307.08|304.68|0
1642075540000|2022-01-13 12:05:40|307.33|304.93|307.45|305.05|307.45|305.05|307.33|304.93|0
1642075550000|2022-01-13 12:05:50|307.39|304.99|307.33|304.93|307.39|304.99|307.33|304.93|0
1642075570000|2022-01-13 12:06:10|307.45|305.05|306.96|304.56|307.45|305.05|306.96|304.56|0
1642075580000|2022-01-13 12:06:20|307.02|304.62|307.02|304.62|307.08|304.68|307.02|304.62|0
1642075590000|2022-01-13 12:06:30|306.96|304.56|307.08|304.68|307.08|304.68|306.96|304.56|0
1642075600000|2022-01-13 12:06:40|306.96|304.56|307.02|304.62|307.08|304.68|306.96|304.56|0
1642075610000|2022-01-13 12:06:50|306.96|304.56|306.83|304.43|306.96|304.56|306.83|304.43|0
1642075620000|2022-01-13 12:07:00|306.9|304.5|306.9|304.5|306.9|304.5|306.9|304.5|0
1642075630000|2022-01-13 12:07:10|306.83|304.43|307.08|304.68|307.08|304.68|306.83|304.43|0
1642075640000|2022-01-13 12:07:20|306.96|304.56|306.96|304.56|307.08|304.68|306.96|304.56|0
1642075650000|2022-01-13 12:07:30|307.08|304.68|306.71|304.31|307.08|304.68|306.71|304.31|0
1642075660000|2022-01-13 12:07:40|306.59|304.19|306.71|304.31|306.71|304.31|306.53|304.13|0
1642075670000|2022-01-13 12:07:50|306.83|304.43|306.71|304.31|306.83|304.43|306.71|304.31|0
1642075680000|2022-01-13 12:08:00|306.83|304.43|306.59|304.19|306.83|304.43|306.59|304.19|0
1642075700000|2022-01-13 12:08:20|306.46|304.06|306.46|304.06|306.59|304.19|306.46|304.06|0
1642075710000|2022-01-13 12:08:30|306.59|304.19|306.59|304.19|306.59|304.19|306.59|304.19|0
1642075720000|2022-01-13 12:08:40|308.36|305.96|308.48|306.08|308.48|306.08|308.36|305.96|0
1642075730000|2022-01-13 12:08:50|308.55|306.15|308.48|306.08|308.55|306.15|308.48|306.08|0
1642075740000|2022-01-13 12:09:00|308.36|305.96|308.42|306.02|308.42|306.02|308.36|305.96|0
1642075750000|2022-01-13 12:09:10|308.36|305.96|310.02|307.62|310.02|307.62|308.36|305.96|0
1642075760000|2022-01-13 12:09:20|310.09|307.69|310.09|307.69|310.09|307.69|310.09|307.69|0
1642075770000|2022-01-13 12:09:30|310.02|307.62|309.9|307.5|310.02|307.62|309.9|307.5|0
1642075790000|2022-01-13 12:09:50|309.78|307.38|309.78|307.38|309.78|307.38|309.65|307.25|0
1642075800000|2022-01-13 12:10:00|309.9|307.5|309.84|307.44|309.9|307.5|309.84|307.44|0
1642075810000|2022-01-13 12:10:10|309.9|307.5|309.65|307.25|309.9|307.5|309.65|307.25|0
1642075820000|2022-01-13 12:10:20|309.53|307.13|309.53|307.13|309.53|307.13|309.53|307.13|0
1642075830000|2022-01-13 12:10:30|309.65|307.25|309.65|307.25|309.65|307.25|309.65|307.25|0
1642075840000|2022-01-13 12:10:40|309.53|307.13|309.47|307.07|309.53|307.13|309.47|307.07|0
1642075850000|2022-01-13 12:10:50|309.53|307.13|309.53|307.13|309.53|307.13|309.53|307.13|0
1642075860000|2022-01-13 12:11:00|309.41|307.01|309.41|307.01|309.41|307.01|309.41|307.01|0
1642075870000|2022-01-13 12:11:10|309.28|306.88|309.28|306.88|309.28|306.88|309.28|306.88|0
1642075880000|2022-01-13 12:11:20|309.41|307.01|309.28|306.88|309.41|307.01|309.28|306.88|0
1642075890000|2022-01-13 12:11:30|309.16|306.76|309.28|306.88|309.28|306.88|309.16|306.76|0
1642075900000|2022-01-13 12:11:40|309.16|306.76|309.1|306.7|309.16|306.76|309.1|306.7|0
1642075910000|2022-01-13 12:11:50|309.04|306.64|309.04|306.64|309.04|306.64|308.91|306.51|0
1642075920000|2022-01-13 12:12:00|309.1|306.7|309.16|306.76|309.16|306.76|309.04|306.64|0
1642075930000|2022-01-13 12:12:10|309.04|306.64|309.04|306.64|309.04|306.64|309.04|306.64|0
1642075950000|2022-01-13 12:12:30|308.91|306.51|308.91|306.51|308.91|306.51|308.91|306.51|0
1642075970000|2022-01-13 12:12:50|309.03|306.63|309.16|306.76|309.16|306.76|309.03|306.63|0
1642075980000|2022-01-13 12:13:00|309.03|306.63|309.16|306.76|309.16|306.76|309.03|306.63|0
1642075990000|2022-01-13 12:13:10|309.22|306.82|309.03|306.63|309.22|306.82|309.03|306.63|0
1642076000000|2022-01-13 12:13:20|308.91|306.51|308.91|306.51|308.91|306.51|308.91|306.51|0
1642076010000|2022-01-13 12:13:30|308.79|306.39|308.79|306.39|308.79|306.39|308.79|306.39|0
1642076020000|2022-01-13 12:13:40|308.91|306.51|308.85|306.45|308.91|306.51|308.85|306.45|0
1642076030000|2022-01-13 12:13:50|308.91|306.51|308.91|306.51|308.91|306.51|308.85|306.45|0
1642076050000|2022-01-13 12:14:10|309.03|306.63|309.03|306.63|309.03|306.63|309.03|306.63|0
1642076070000|2022-01-13 12:14:30|309.1|306.7|309.1|306.7|309.1|306.7|309.1|306.7|0
1642076080000|2022-01-13 12:14:40|309.03|306.63|309.16|306.76|309.16|306.76|309.03|306.63|0
1642076090000|2022-01-13 12:14:50|309.1|306.7|309.1|306.7|309.1|306.7|309.1|306.7|0
1642076100000|2022-01-13 12:15:00|309.16|306.76|309.16|306.76|309.16|306.76|309.16|306.76|0
1642076140000|2022-01-13 12:15:40|309.28|306.88|309.4|307|309.4|307|309.28|306.88|0
1642076150000|2022-01-13 12:15:50|309.28|306.88|309.28|306.88|309.28|306.88|309.28|306.88|0
1642076170000|2022-01-13 12:16:10|309.34|306.94|309.4|307|309.53|307.13|309.34|306.94|0
1642076180000|2022-01-13 12:16:20|309.53|307.13|309.28|306.88|309.53|307.13|309.28|306.88|0
1642076190000|2022-01-13 12:16:30|309.34|306.94|309.28|306.88|309.34|306.94|309.28|306.88|0
1642076200000|2022-01-13 12:16:40|309.53|307.13|309.4|307|309.53|307.13|309.4|307|0
1642076210000|2022-01-13 12:16:50|309.47|307.07|309.47|307.07|309.53|307.13|309.47|307.07|0
1642076220000|2022-01-13 12:17:00|309.53|307.13|309.53|307.13|309.53|307.13|309.28|306.88|0
1642076230000|2022-01-13 12:17:10|309.47|307.07|309.4|307|309.47|307.07|309.4|307|0
1642076260000|2022-01-13 12:17:40|309.28|306.88|309.28|306.88|309.28|306.88|309.28|306.88|0
1642076270000|2022-01-13 12:17:50|309.16|306.76|309.16|306.76|309.16|306.76|309.16|306.76|0
1642076300000|2022-01-13 12:18:20|309.4|307|309.53|307.13|309.53|307.13|309.4|307|0
1642076310000|2022-01-13 12:18:30|309.4|307|309.53|307.13|309.53|307.13|309.4|307|0
1642076330000|2022-01-13 12:18:50|309.71|307.31|309.77|307.37|309.77|307.37|309.71|307.31|0
1642076340000|2022-01-13 12:19:00|309.65|307.25|309.53|307.13|309.65|307.25|309.53|307.13|0
1642076350000|2022-01-13 12:19:10|309.47|307.07|309.4|307|309.47|307.07|309.4|307|0
1642076360000|2022-01-13 12:19:20|309.53|307.13|309.53|307.13|309.53|307.13|309.53|307.13|0
1642076380000|2022-01-13 12:19:40|309.4|307|309.4|307|309.4|307|309.4|307|0
1642076390000|2022-01-13 12:19:50|309.47|307.07|309.47|307.07|309.47|307.07|309.47|307.07|0
1642076400000|2022-01-13 12:20:00|309.53|307.13|309.47|307.07|309.53|307.13|309.4|307|0
1642076410000|2022-01-13 12:20:10|309.4|307|309.4|307|309.4|307|309.4|307|0
1642076420000|2022-01-13 12:20:20|309.53|307.13|309.53|307.13|309.53|307.13|309.53|307.13|0
1642076440000|2022-01-13 12:20:40|309.4|307|309.53|307.13|309.53|307.13|309.4|307|0
1642076450000|2022-01-13 12:20:50|309.47|307.07|309.28|306.88|309.47|307.07|309.28|306.88|0
1642076460000|2022-01-13 12:21:00|309.34|306.94|309.34|306.94|309.34|306.94|309.34|306.94|0
1642076470000|2022-01-13 12:21:10|309.4|307|309.4|307|309.4|307|309.4|307|0
1642076480000|2022-01-13 12:21:20|309.77|307.37|309.9|307.5|309.9|307.5|309.77|307.37|0
1642076490000|2022-01-13 12:21:30|309.77|307.37|310.02|307.62|310.02|307.62|309.77|307.37|0
1642076500000|2022-01-13 12:21:40|310.14|307.74|310.27|307.87|310.27|307.87|310.14|307.74|0
1642076510000|2022-01-13 12:21:50|310.39|307.99|310.33|307.93|310.39|307.99|310.33|307.93|0
1642076520000|2022-01-13 12:22:00|310.27|307.87|310.14|307.74|310.27|307.87|310.14|307.74|0
1642076530000|2022-01-13 12:22:10|310.27|307.87|310.27|307.87|310.27|307.87|310.27|307.87|0
1642076540000|2022-01-13 12:22:20|310.39|307.99|310.27|307.87|310.39|307.99|310.27|307.87|0
1642076550000|2022-01-13 12:22:30|310.14|307.74|310.14|307.74|310.14|307.74|310.14|307.74|0
1642076560000|2022-01-13 12:22:40|309.9|307.5|309.9|307.5|309.9|307.5|309.9|307.5|0
1642076570000|2022-01-13 12:22:50|309.77|307.37|309.77|307.37|309.77|307.37|309.77|307.37|0
1642076580000|2022-01-13 12:23:00|309.65|307.25|309.77|307.37|309.77|307.37|309.65|307.25|0
1642076590000|2022-01-13 12:23:10|309.65|307.25|309.65|307.25|309.65|307.25|309.65|307.25|0
1642076600000|2022-01-13 12:23:20|309.59|307.19|309.52|307.12|309.65|307.25|309.52|307.12|0
1642076610000|2022-01-13 12:23:30|309.47|307.07|309.4|307|309.52|307.12|309.4|307|0
1642076620000|2022-01-13 12:23:40|309.47|307.07|309.4|307|309.47|307.07|309.4|307|0
1642076630000|2022-01-13 12:23:50|309.28|306.88|309.4|307|309.4|307|309.28|306.88|0
1642076640000|2022-01-13 12:24:00|309.34|306.94|309.22|306.82|309.34|306.94|309.22|306.82|0
1642076650000|2022-01-13 12:24:10|309.15|306.75|309.09|306.69|309.15|306.75|309.09|306.69|0
1642076660000|2022-01-13 12:24:20|309.03|306.63|309.03|306.63|309.03|306.63|309.03|306.63|0
1642076670000|2022-01-13 12:24:30|308.97|306.57|309.03|306.63|309.03|306.63|308.97|306.57|0
1642076680000|2022-01-13 12:24:40|309.15|306.75|308.97|306.57|309.15|306.75|308.97|306.57|0
1642076690000|2022-01-13 12:24:50|308.91|306.51|309.03|306.63|309.03|306.63|308.91|306.51|0
1642076700000|2022-01-13 12:25:00|308.97|306.57|308.91|306.51|308.97|306.57|308.91|306.51|0
1642076730000|2022-01-13 12:25:30|309.03|306.63|309.03|306.63|309.03|306.63|309.03|306.63|0
1642076740000|2022-01-13 12:25:40|308.78|306.38|308.78|306.38|308.78|306.38|308.78|306.38|0
1642076760000|2022-01-13 12:26:00|308.91|306.51|308.91|306.51|308.91|306.51|308.91|306.51|0
1642076770000|2022-01-13 12:26:10|308.78|306.38|308.91|306.51|308.91|306.51|308.78|306.38|0
1642076780000|2022-01-13 12:26:20|309.03|306.63|309.03|306.63|309.03|306.63|309.03|306.63|0
1642076790000|2022-01-13 12:26:30|308.91|306.51|308.91|306.51|308.91|306.51|308.91|306.51|0
1642076820000|2022-01-13 12:27:00|309.03|306.63|309.03|306.63|309.03|306.63|308.91|306.51|0
1642076830000|2022-01-13 12:27:10|308.91|306.51|308.91|306.51|308.91|306.51|308.91|306.51|0
1642076860000|2022-01-13 12:27:40|308.78|306.38|308.78|306.38|308.91|306.51|308.78|306.38|0
1642076870000|2022-01-13 12:27:50|308.91|306.51|308.85|306.45|308.91|306.51|308.85|306.45|0
1642076880000|2022-01-13 12:28:00|308.78|306.38|308.72|306.32|308.78|306.38|308.72|306.32|0
1642076890000|2022-01-13 12:28:10|308.66|306.26|308.78|306.38|308.78|306.38|308.66|306.26|0
1642076900000|2022-01-13 12:28:20|308.66|306.26|308.78|306.38|308.78|306.38|308.66|306.26|0
1642076910000|2022-01-13 12:28:30|308.91|306.51|308.91|306.51|308.91|306.51|308.91|306.51|0
1642076920000|2022-01-13 12:28:40|308.97|306.57|308.97|306.57|308.97|306.57|308.97|306.57|0
1642076930000|2022-01-13 12:28:50|308.91|306.51|308.91|306.51|308.91|306.51|308.91|306.51|0
1642076940000|2022-01-13 12:29:00|308.9|306.5|308.78|306.38|308.9|306.5|308.78|306.38|0
1642076950000|2022-01-13 12:29:10|308.85|306.45|308.78|306.38|308.9|306.5|308.78|306.38|0
1642076960000|2022-01-13 12:29:20|308.85|306.45|308.78|306.38|308.85|306.45|308.78|306.38|0
1642076990000|2022-01-13 12:29:50|308.66|306.26|308.66|306.26|308.66|306.26|308.66|306.26|0
1642077000000|2022-01-13 12:30:00|308.78|306.38|308.78|306.38|308.78|306.38|308.78|306.38|0
1642077010000|2022-01-13 12:30:10|308.9|306.5|308.9|306.5|308.9|306.5|308.9|306.5|0
1642077040000|2022-01-13 12:30:40|309.03|306.63|309.03|306.63|309.03|306.63|309.03|306.63|0
1642077050000|2022-01-13 12:30:50|309.09|306.69|309.09|306.69|309.09|306.69|309.09|306.69|0
1642077060000|2022-01-13 12:31:00|309.03|306.63|309.15|306.75|309.15|306.75|309.03|306.63|0
1642077070000|2022-01-13 12:31:10|309.27|306.87|309.52|307.12|309.52|307.12|309.27|306.87|0
1642077080000|2022-01-13 12:31:20|309.4|307|309.27|306.87|309.4|307|309.27|306.87|0
1642077090000|2022-01-13 12:31:30|309.4|307|309.27|306.87|309.4|307|309.27|306.87|0
1642077100000|2022-01-13 12:31:40|309.34|306.94|309.15|306.75|309.34|306.94|309.15|306.75|0
1642077110000|2022-01-13 12:31:50|309.27|306.87|309.27|306.87|309.27|306.87|309.27|306.87|0
1642077120000|2022-01-13 12:32:00|309.15|306.75|309.27|306.87|309.27|306.87|309.15|306.75|0
1642077130000|2022-01-13 12:32:10|309.4|307|309.34|306.94|309.4|307|309.27|306.87|0
1642077140000|2022-01-13 12:32:20|309.27|306.87|309.27|306.87|309.27|306.87|309.27|306.87|0
1642077160000|2022-01-13 12:32:40|309.15|306.75|309.15|306.75|309.15|306.75|309.15|306.75|0
1642077180000|2022-01-13 12:33:00|309.27|306.87|309.4|307|309.4|307|309.27|306.87|0
1642077190000|2022-01-13 12:33:10|309.27|306.87|309.27|306.87|309.4|307|309.27|306.87|0
1642077200000|2022-01-13 12:33:20|309.4|307|309.4|307|309.4|307|309.4|307|0
1642077210000|2022-01-13 12:33:30|309.34|306.94|309.4|307|309.4|307|309.27|306.87|0
1642077220000|2022-01-13 12:33:40|309.27|306.87|309.27|306.87|309.27|306.87|309.27|306.87|0
1642077230000|2022-01-13 12:33:50|309.4|307|309.27|306.87|309.4|307|309.27|306.87|0
1642077240000|2022-01-13 12:34:00|309.15|306.75|308.9|306.5|309.15|306.75|308.9|306.5|0
1642077260000|2022-01-13 12:34:20|308.78|306.38|308.78|306.38|308.78|306.38|308.78|306.38|0
1642077290000|2022-01-13 12:34:50|308.66|306.26|308.66|306.26|308.66|306.26|308.66|306.26|0
1642077300000|2022-01-13 12:35:00|308.78|306.38|308.78|306.38|308.78|306.38|308.78|306.38|0
1642077310000|2022-01-13 12:35:10|308.66|306.26|308.66|306.26|308.78|306.38|308.66|306.26|0
1642077320000|2022-01-13 12:35:20|308.72|306.32|308.78|306.38|308.78|306.38|308.66|306.26|0
1642077340000|2022-01-13 12:35:40|308.66|306.26|308.66|306.26|308.66|306.26|308.66|306.26|0
1642077350000|2022-01-13 12:35:50|308.78|306.38|308.9|306.5|308.9|306.5|308.78|306.38|0
1642077360000|2022-01-13 12:36:00|308.78|306.38|308.78|306.38|308.78|306.38|308.78|306.38|0
1642077380000|2022-01-13 12:36:20|308.66|306.26|308.78|306.38|308.78|306.38|308.66|306.26|0
1642077390000|2022-01-13 12:36:30|308.9|306.5|309.03|306.63|309.03|306.63|308.9|306.5|0
1642077400000|2022-01-13 12:36:40|309.15|306.75|308.78|306.38|309.15|306.75|308.78|306.38|0
1642077410000|2022-01-13 12:36:50|308.9|306.5|308.9|306.5|308.9|306.5|308.9|306.5|0
1642077420000|2022-01-13 12:37:00|308.97|306.57|308.9|306.5|308.97|306.57|308.9|306.5|0
1642077450000|2022-01-13 12:37:30|309.02|306.62|309.02|306.62|309.02|306.62|309.02|306.62|0
1642077460000|2022-01-13 12:37:40|308.9|306.5|308.9|306.5|308.9|306.5|308.9|306.5|0
1642077480000|2022-01-13 12:38:00|309.02|306.62|308.9|306.5|309.02|306.62|308.9|306.5|0
1642077490000|2022-01-13 12:38:10|308.97|306.57|309.02|306.62|309.02|306.62|308.97|306.57|0
1642077510000|2022-01-13 12:38:30|308.78|306.38|308.78|306.38|308.78|306.38|308.78|306.38|0
1642077520000|2022-01-13 12:38:40|308.72|306.32|308.78|306.38|308.78|306.38|308.65|306.25|0
1642077530000|2022-01-13 12:38:50|308.65|306.25|308.53|306.13|308.65|306.25|308.53|306.13|0
1642077540000|2022-01-13 12:39:00|308.65|306.25|308.65|306.25|308.65|306.25|308.6|306.2|0
1642077550000|2022-01-13 12:39:10|308.72|306.32|308.78|306.38|308.78|306.38|308.72|306.32|0
1642077560000|2022-01-13 12:39:20|308.65|306.25|308.65|306.25|308.65|306.25|308.65|306.25|0
1642077570000|2022-01-13 12:39:30|308.78|306.38|308.78|306.38|308.78|306.38|308.78|306.38|0
1642077580000|2022-01-13 12:39:40|308.72|306.32|308.72|306.32|308.72|306.32|308.72|306.32|0
1642077590000|2022-01-13 12:39:50|308.78|306.38|308.78|306.38|308.78|306.38|308.78|306.38|0
1642077610000|2022-01-13 12:40:10|308.9|306.5|308.9|306.5|308.9|306.5|308.78|306.38|0
1642077620000|2022-01-13 12:40:20|308.78|306.38|308.78|306.38|308.78|306.38|308.78|306.38|0
1642077630000|2022-01-13 12:40:30|308.65|306.25|308.65|306.25|308.65|306.25|308.65|306.25|0
1642077640000|2022-01-13 12:40:40|308.53|306.13|308.53|306.13|308.53|306.13|308.53|306.13|0
1642077650000|2022-01-13 12:40:50|308.41|306.01|308.41|306.01|308.53|306.13|308.41|306.01|0
1642077660000|2022-01-13 12:41:00|308.53|306.13|308.53|306.13|308.53|306.13|308.41|306.01|0
1642077670000|2022-01-13 12:41:10|308.41|306.01|308.41|306.01|308.41|306.01|308.41|306.01|0
1642077690000|2022-01-13 12:41:30|308.28|305.88|308.28|305.88|308.28|305.88|308.28|305.88|0
1642077710000|2022-01-13 12:41:50|308.41|306.01|308.41|306.01|308.41|306.01|308.41|306.01|0
1642077730000|2022-01-13 12:42:10|308.53|306.13|308.53|306.13|308.53|306.13|308.53|306.13|0
1642077740000|2022-01-13 12:42:20|308.41|306.01|308.28|305.88|308.41|306.01|308.28|305.88|0
1642077780000|2022-01-13 12:43:00|308.16|305.76|308.16|305.76|308.16|305.76|308.16|305.76|0
1642077790000|2022-01-13 12:43:10|308.28|305.88|308.16|305.76|308.28|305.88|308.16|305.76|0
1642077800000|2022-01-13 12:43:20|308.28|305.88|308.28|305.88|308.28|305.88|308.28|305.88|0
1642077810000|2022-01-13 12:43:30|308.16|305.76|308.16|305.76|308.16|305.76|308.16|305.76|0
1642077820000|2022-01-13 12:43:40|308.28|305.88|308.28|305.88|308.28|305.88|308.28|305.88|0
1642077850000|2022-01-13 12:44:10|308.41|306.01|308.35|305.95|308.41|306.01|308.35|305.95|0
1642077860000|2022-01-13 12:44:20|308.28|305.88|308.28|305.88|308.28|305.88|308.28|305.88|0
1642077870000|2022-01-13 12:44:30|308.35|305.95|308.16|305.76|308.35|305.95|308.16|305.76|0
1642077890000|2022-01-13 12:44:50|308.04|305.64|308.16|305.76|308.16|305.76|308.04|305.64|0
1642077900000|2022-01-13 12:45:00|308.1|305.7|308.16|305.76|308.16|305.76|308.04|305.64|0
1642077910000|2022-01-13 12:45:10|308.28|305.88|308.16|305.76|308.28|305.88|308.16|305.76|0
1642077920000|2022-01-13 12:45:20|308.22|305.82|308.28|305.88|308.28|305.88|308.22|305.82|0
1642077930000|2022-01-13 12:45:30|308.22|305.82|308.16|305.76|308.22|305.82|308.16|305.76|0
1642077940000|2022-01-13 12:45:40|308.28|305.88|308.16|305.76|308.28|305.88|308.16|305.76|0
1642077950000|2022-01-13 12:45:50|308.04|305.64|308.04|305.64|308.04|305.64|308.04|305.64|0
1642077970000|2022-01-13 12:46:10|308.16|305.76|308.04|305.64|308.16|305.76|308.04|305.64|0
1642077980000|2022-01-13 12:46:20|307.98|305.58|307.91|305.51|307.98|305.58|307.91|305.51|0
1642077990000|2022-01-13 12:46:30|308.03|305.63|308.03|305.63|308.03|305.63|308.03|305.63|0
1642078000000|2022-01-13 12:46:40|307.91|305.51|307.91|305.51|308.03|305.63|307.91|305.51|0
1642078010000|2022-01-13 12:46:50|308.03|305.63|308.03|305.63|308.03|305.63|308.03|305.63|0
1642078040000|2022-01-13 12:47:20|307.91|305.51|307.91|305.51|307.91|305.51|307.91|305.51|0
1642078060000|2022-01-13 12:47:40|308.03|305.63|308.16|305.76|308.16|305.76|308.03|305.63|0
1642078080000|2022-01-13 12:48:00|308.03|305.63|308.16|305.76|308.16|305.76|308.03|305.63|0
1642078090000|2022-01-13 12:48:10|308.03|305.63|308.03|305.63|308.03|305.63|308.03|305.63|0
1642078110000|2022-01-13 12:48:30|308.16|305.76|308.16|305.76|308.16|305.76|308.16|305.76|0
1642078120000|2022-01-13 12:48:40|308.28|305.88|308.22|305.82|308.28|305.88|308.22|305.82|0
1642078130000|2022-01-13 12:48:50|308.16|305.76|308.16|305.76|308.16|305.76|308.16|305.76|0
1642078140000|2022-01-13 12:49:00|308.22|305.82|308.22|305.82|308.28|305.88|308.22|305.82|0
1642078150000|2022-01-13 12:49:10|308.16|305.76|308.16|305.76|308.28|305.88|308.16|305.76|0
1642078160000|2022-01-13 12:49:20|308.28|305.88|308.22|305.82|308.28|305.88|308.22|305.82|0
1642078170000|2022-01-13 12:49:30|308.16|305.76|308.16|305.76|308.16|305.76|308.16|305.76|0
1642078200000|2022-01-13 12:50:00|308.03|305.63|308.03|305.63|308.03|305.63|308.03|305.63|0
1642078210000|2022-01-13 12:50:10|308.16|305.76|308.16|305.76|308.16|305.76|308.16|305.76|0
1642078240000|2022-01-13 12:50:40|308.22|305.82|308.22|305.82|308.22|305.82|308.22|305.82|0
1642078250000|2022-01-13 12:50:50|308.28|305.88|308.28|305.88|308.28|305.88|308.28|305.88|0
1642078270000|2022-01-13 12:51:10|308.4|306|308.4|306|308.4|306|308.4|306|0
1642078280000|2022-01-13 12:51:20|308.34|305.94|308.4|306|308.4|306|308.28|305.88|0
1642078330000|2022-01-13 12:52:10|308.53|306.13|308.53|306.13|308.53|306.13|308.53|306.13|0
1642078340000|2022-01-13 12:52:20|308.65|306.25|308.65|306.25|308.65|306.25|308.65|306.25|0
1642078350000|2022-01-13 12:52:30|308.53|306.13|308.53|306.13|308.65|306.25|308.53|306.13|0
1642078360000|2022-01-13 12:52:40|308.65|306.25|308.59|306.19|308.65|306.25|308.53|306.13|0
1642078370000|2022-01-13 12:52:50|308.53|306.13|308.53|306.13|308.53|306.13|308.53|306.13|0
1642078380000|2022-01-13 12:53:00|308.65|306.25|308.65|306.25|308.65|306.25|308.65|306.25|0
1642078390000|2022-01-13 12:53:10|308.77|306.37|308.9|306.5|308.9|306.5|308.77|306.37|0
1642078400000|2022-01-13 12:53:20|309.02|306.62|308.9|306.5|309.02|306.62|308.9|306.5|0
1642078430000|2022-01-13 12:53:50|309.02|306.62|308.89|306.49|309.02|306.62|308.89|306.49|0
1642078450000|2022-01-13 12:54:10|308.77|306.37|308.77|306.37|308.77|306.37|308.77|306.37|0
1642078460000|2022-01-13 12:54:20|308.89|306.49|308.89|306.49|308.89|306.49|308.89|306.49|0
1642078480000|2022-01-13 12:54:40|309.02|306.62|309.02|306.62|309.02|306.62|308.96|306.56|0
1642078490000|2022-01-13 12:54:50|308.96|306.56|308.89|306.49|308.96|306.56|308.89|306.49|0
1642078500000|2022-01-13 12:55:00|309.02|306.62|308.89|306.49|309.02|306.62|308.89|306.49|0
1642078510000|2022-01-13 12:55:10|309.02|306.62|309.02|306.62|309.02|306.62|309.02|306.62|0
1642078530000|2022-01-13 12:55:30|308.89|306.49|308.89|306.49|308.89|306.49|308.89|306.49|0
1642078550000|2022-01-13 12:55:50|309.02|306.62|309.02|306.62|309.02|306.62|309.02|306.62|0
1642078570000|2022-01-13 12:56:10|308.89|306.49|308.89|306.49|308.89|306.49|308.89|306.49|0
1642078620000|2022-01-13 12:57:00|308.77|306.37|308.77|306.37|308.77|306.37|308.77|306.37|0
1642078630000|2022-01-13 12:57:10|308.89|306.49|308.89|306.49|308.89|306.49|308.89|306.49|0
1642078640000|2022-01-13 12:57:20|308.77|306.37|308.77|306.37|308.77|306.37|308.77|306.37|0
1642078650000|2022-01-13 12:57:30|308.65|306.25|308.65|306.25|308.65|306.25|308.65|306.25|0
1642078660000|2022-01-13 12:57:40|308.77|306.37|308.65|306.25|308.77|306.37|308.65|306.25|0
1642078680000|2022-01-13 12:58:00|308.52|306.12|308.65|306.25|308.65|306.25|308.52|306.12|0
1642078690000|2022-01-13 12:58:10|308.52|306.12|308.52|306.12|308.52|306.12|308.52|306.12|0
1642078710000|2022-01-13 12:58:30|308.4|306|308.4|306|308.4|306|308.4|306|0
1642078740000|2022-01-13 12:59:00|308.52|306.12|308.4|306|308.52|306.12|308.4|306|0
1642078750000|2022-01-13 12:59:10|308.34|305.94|308.52|306.12|308.52|306.12|308.34|305.94|0
1642078790000|2022-01-13 12:59:50|308.65|306.25|308.65|306.25|308.65|306.25|308.65|306.25|0
1642078800000|2022-01-13 13:00:00|308.77|306.37|308.52|306.12|308.77|306.37|308.52|306.12|0
1642078810000|2022-01-13 13:00:10|308.65|306.25|308.65|306.25|308.65|306.25|308.65|306.25|0
1642078820000|2022-01-13 13:00:20|308.52|306.12|308.52|306.12|308.52|306.12|308.52|306.12|0
1642078830000|2022-01-13 13:00:30|308.4|306|308.4|306|308.4|306|308.4|306|0
1642078840000|2022-01-13 13:00:40|308.28|305.88|308.28|305.88|308.28|305.88|308.28|305.88|0
1642078850000|2022-01-13 13:00:50|308.4|306|308.4|306|308.4|306|308.4|306|0
1642078870000|2022-01-13 13:01:10|308.28|305.88|308.4|306|308.4|306|308.28|305.88|0
1642078880000|2022-01-13 13:01:20|308.52|306.12|308.52|306.12|308.52|306.12|308.52|306.12|0
1642078890000|2022-01-13 13:01:30|308.4|306|308.4|306|308.4|306|308.4|306|0
1642078910000|2022-01-13 13:01:50|308.15|305.75|308.15|305.75|308.15|305.75|308.15|305.75|0
1642078940000|2022-01-13 13:02:20|308.28|305.88|308.52|306.12|308.52|306.12|308.28|305.88|0
1642078960000|2022-01-13 13:02:40|308.64|306.24|308.64|306.24|308.64|306.24|308.64|306.24|0
1642078970000|2022-01-13 13:02:50|308.52|306.12|308.52|306.12|308.52|306.12|308.52|306.12|0
1642078980000|2022-01-13 13:03:00|308.64|306.24|308.64|306.24|308.64|306.24|308.64|306.24|0
1642079000000|2022-01-13 13:03:20|308.77|306.37|309.14|306.74|309.14|306.74|308.77|306.37|0
1642079020000|2022-01-13 13:03:40|309.38|306.98|309.38|306.98|309.38|306.98|309.38|306.98|0
1642079050000|2022-01-13 13:04:10|309.51|307.11|309.76|307.36|309.76|307.36|309.51|307.11|0
1642079060000|2022-01-13 13:04:20|309.63|307.23|309.76|307.36|309.76|307.36|309.63|307.23|0
1642079070000|2022-01-13 13:04:30|309.63|307.23|309.38|306.98|309.63|307.23|309.38|306.98|0
1642079080000|2022-01-13 13:04:40|309.51|307.11|309.38|306.98|309.51|307.11|309.38|306.98|0
1642079090000|2022-01-13 13:04:50|309.26|306.86|309.38|306.98|309.38|306.98|309.26|306.86|0
1642079100000|2022-01-13 13:05:00|309.26|306.86|309.51|307.11|309.51|307.11|309.26|306.86|0
1642079110000|2022-01-13 13:05:10|309.38|306.98|309.26|306.86|309.38|306.98|309.26|306.86|0
1642079120000|2022-01-13 13:05:20|309.38|306.98|309.26|306.86|309.38|306.98|309.26|306.86|0
1642079130000|2022-01-13 13:05:30|309.14|306.74|309.14|306.74|309.14|306.74|309.01|306.61|0
1642079140000|2022-01-13 13:05:40|309.01|306.61|309.63|307.23|309.63|307.23|309.01|306.61|0
1642079150000|2022-01-13 13:05:50|309.75|307.35|309.75|307.35|309.88|307.48|309.75|307.35|0
1642079160000|2022-01-13 13:06:00|309.63|307.23|309.7|307.3|309.7|307.3|309.63|307.23|0
1642079170000|2022-01-13 13:06:10|309.63|307.23|309.88|307.48|309.88|307.48|309.63|307.23|0
1642079180000|2022-01-13 13:06:20|309.75|307.35|309.75|307.35|309.75|307.35|309.75|307.35|0
1642079200000|2022-01-13 13:06:40|309.63|307.23|309.88|307.48|309.88|307.48|309.63|307.23|0
1642079220000|2022-01-13 13:07:00|310|307.6|309.75|307.35|310|307.6|309.75|307.35|0
1642079250000|2022-01-13 13:07:30|309.88|307.48|309.88|307.48|309.88|307.48|309.88|307.48|0
1642079260000|2022-01-13 13:07:40|309.82|307.42|309.75|307.35|309.82|307.42|309.75|307.35|0
1642079290000|2022-01-13 13:08:10|309.82|307.42|309.88|307.48|309.88|307.48|309.75|307.35|0
1642079300000|2022-01-13 13:08:20|309.75|307.35|309.69|307.29|309.75|307.35|309.69|307.29|0
1642079310000|2022-01-13 13:08:30|309.57|307.17|309.63|307.23|309.63|307.23|309.57|307.17|0
1642079330000|2022-01-13 13:08:50|309.75|307.35|309.75|307.35|309.75|307.35|309.75|307.35|0
1642079340000|2022-01-13 13:09:00|309.63|307.23|309.63|307.23|309.63|307.23|309.63|307.23|0
1642079400000|2022-01-13 13:10:00|309.51|307.11|309.63|307.23|309.63|307.23|309.51|307.11|0
1642079410000|2022-01-13 13:10:10|309.75|307.35|309.75|307.35|309.75|307.35|309.75|307.35|0
1642079420000|2022-01-13 13:10:20|309.63|307.23|309.63|307.23|309.75|307.35|309.63|307.23|0
1642079430000|2022-01-13 13:10:30|309.69|307.29|309.75|307.35|309.75|307.35|309.69|307.29|0
1642079440000|2022-01-13 13:10:40|309.51|307.11|309.51|307.11|309.51|307.11|309.38|306.98|0
1642079450000|2022-01-13 13:10:50|309.38|306.98|309.38|306.98|309.38|306.98|309.38|306.98|0
1642079460000|2022-01-13 13:11:00|309.26|306.86|309.38|306.98|309.38|306.98|309.26|306.86|0
1642079480000|2022-01-13 13:11:20|309.26|306.86|309.26|306.86|309.26|306.86|309.26|306.86|0
1642079500000|2022-01-13 13:11:40|309.32|306.92|309.32|306.92|309.38|306.98|309.32|306.92|0
1642079510000|2022-01-13 13:11:50|309.26|306.86|309.26|306.86|309.26|306.86|309.13|306.73|0
1642079520000|2022-01-13 13:12:00|309.13|306.73|309.13|306.73|309.13|306.73|309.01|306.61|0
1642079530000|2022-01-13 13:12:10|309.26|306.86|309.26|306.86|309.26|306.86|309.26|306.86|0
1642079550000|2022-01-13 13:12:30|309.13|306.73|309.13|306.73|309.13|306.73|309.13|306.73|0
1642079560000|2022-01-13 13:12:40|309.01|306.61|309.01|306.61|309.01|306.61|309.01|306.61|0
1642079570000|2022-01-13 13:12:50|308.89|306.49|309.01|306.61|309.01|306.61|308.89|306.49|0
1642079580000|2022-01-13 13:13:00|308.89|306.49|308.89|306.49|308.89|306.49|308.89|306.49|0
1642079590000|2022-01-13 13:13:10|309.01|306.61|309.01|306.61|309.01|306.61|309.01|306.61|0
1642079600000|2022-01-13 13:13:20|308.89|306.49|308.89|306.49|308.89|306.49|308.89|306.49|0
1642079630000|2022-01-13 13:13:50|309.01|306.61|309.01|306.61|309.01|306.61|309.01|306.61|0
1642079640000|2022-01-13 13:14:00|308.89|306.49|309.01|306.61|309.01|306.61|308.89|306.49|0
1642079650000|2022-01-13 13:14:10|308.89|306.49|309.01|306.61|309.01|306.61|308.89|306.49|0
1642079660000|2022-01-13 13:14:20|308.89|306.49|308.89|306.49|308.89|306.49|308.89|306.49|0
1642079670000|2022-01-13 13:14:30|308.76|306.36|308.89|306.49|308.89|306.49|308.76|306.36|0
1642079690000|2022-01-13 13:14:50|308.76|306.36|308.76|306.36|308.76|306.36|308.76|306.36|0
1642079700000|2022-01-13 13:15:00|308.89|306.49|308.89|306.49|308.89|306.49|308.89|306.49|0
1642079710000|2022-01-13 13:15:10|309.01|306.61|309.07|306.67|309.07|306.67|309.01|306.61|0
1642079720000|2022-01-13 13:15:20|309.13|306.73|309.01|306.61|309.13|306.73|309.01|306.61|0
1642079740000|2022-01-13 13:15:40|308.89|306.49|309.01|306.61|309.01|306.61|308.89|306.49|0
1642079750000|2022-01-13 13:15:50|308.89|306.49|308.95|306.55|308.95|306.55|308.89|306.49|0
1642079760000|2022-01-13 13:16:00|309.01|306.61|308.89|306.49|309.01|306.61|308.89|306.49|0
1642079770000|2022-01-13 13:16:10|308.64|306.24|308.76|306.36|308.76|306.36|308.64|306.24|0
1642079780000|2022-01-13 13:16:20|308.64|306.24|308.89|306.49|308.89|306.49|308.64|306.24|0
1642079790000|2022-01-13 13:16:30|308.76|306.36|308.76|306.36|308.76|306.36|308.76|306.36|0
1642079800000|2022-01-13 13:16:40|308.64|306.24|308.76|306.36|308.76|306.36|308.64|306.24|0
1642079810000|2022-01-13 13:16:50|308.64|306.24|308.27|305.87|308.64|306.24|308.27|305.87|0
1642079830000|2022-01-13 13:17:10|308.39|305.99|308.39|305.99|308.39|305.99|308.39|305.99|0
1642079840000|2022-01-13 13:17:20|308.27|305.87|308.39|305.99|308.39|305.99|308.27|305.87|0
1642079850000|2022-01-13 13:17:30|308.27|305.87|308.39|305.99|308.39|305.99|308.27|305.87|0
1642079860000|2022-01-13 13:17:40|308.27|305.87|308.39|305.99|308.39|305.99|308.27|305.87|0
1642079880000|2022-01-13 13:18:00|308.27|305.87|308.27|305.87|308.27|305.87|308.15|305.75|0
1642079890000|2022-01-13 13:18:10|308.39|305.99|308.39|305.99|308.39|305.99|308.39|305.99|0
1642079900000|2022-01-13 13:18:20|308.27|305.87|308.39|305.99|308.39|305.99|308.27|305.87|0
1642079920000|2022-01-13 13:18:40|308.51|306.11|308.39|305.99|308.51|306.11|308.39|305.99|0
1642079930000|2022-01-13 13:18:50|308.51|306.11|308.51|306.11|308.51|306.11|308.39|305.99|0
1642079940000|2022-01-13 13:19:00|308.39|305.99|308.15|305.75|308.39|305.99|308.15|305.75|0
1642079950000|2022-01-13 13:19:10|308.27|305.87|308.27|305.87|308.27|305.87|308.27|305.87|0
1642079970000|2022-01-13 13:19:30|308.39|305.99|308.39|305.99|308.39|305.99|308.39|305.99|0
1642079980000|2022-01-13 13:19:40|308.51|306.11|308.51|306.11|308.51|306.11|308.51|306.11|0
1642080000000|2022-01-13 13:20:00|308.39|305.99|308.51|306.11|308.51|306.11|308.39|305.99|0
1642080010000|2022-01-13 13:20:10|308.39|305.99|308.39|305.99|308.39|305.99|308.27|305.87|0
1642080020000|2022-01-13 13:20:20|308.14|305.74|308.14|305.74|308.14|305.74|308.14|305.74|0
1642080030000|2022-01-13 13:20:30|308.27|305.87|308.27|305.87|308.27|305.87|308.27|305.87|0
1642080040000|2022-01-13 13:20:40|308.39|305.99|308.39|305.99|308.39|305.99|308.39|305.99|0
1642080050000|2022-01-13 13:20:50|308.33|305.93|308.39|305.99|308.39|305.99|308.33|305.93|0
1642080070000|2022-01-13 13:21:10|308.27|305.87|308.14|305.74|308.27|305.87|308.14|305.74|0
1642080080000|2022-01-13 13:21:20|308.27|305.87|308.14|305.74|308.27|305.87|308.14|305.74|0
1642080100000|2022-01-13 13:21:40|308.27|305.87|308.39|305.99|308.39|305.99|308.27|305.87|0
1642080120000|2022-01-13 13:22:00|308.51|306.11|308.27|305.87|308.51|306.11|308.27|305.87|0
1642080130000|2022-01-13 13:22:10|308.39|305.99|308.51|306.11|308.51|306.11|308.39|305.99|0
1642080140000|2022-01-13 13:22:20|308.64|306.24|308.76|306.36|308.76|306.36|308.64|306.24|0
1642080150000|2022-01-13 13:22:30|308.64|306.24|308.64|306.24|308.64|306.24|308.64|306.24|0
1642080160000|2022-01-13 13:22:40|308.76|306.36|308.76|306.36|308.76|306.36|308.64|306.24|0
1642080170000|2022-01-13 13:22:50|308.64|306.24|308.64|306.24|308.64|306.24|308.64|306.24|0
1642080180000|2022-01-13 13:23:00|308.51|306.11|308.51|306.11|308.51|306.11|308.51|306.11|0
1642080190000|2022-01-13 13:23:10|308.64|306.24|308.64|306.24|308.64|306.24|308.64|306.24|0
1642080200000|2022-01-13 13:23:20|308.58|306.18|308.51|306.11|308.58|306.18|308.51|306.11|0
1642080210000|2022-01-13 13:23:30|308.39|305.99|308.39|305.99|308.39|305.99|308.39|305.99|0
1642080220000|2022-01-13 13:23:40|308.27|305.87|308.27|305.87|308.27|305.87|308.27|305.87|0
1642080230000|2022-01-13 13:23:50|308.14|305.74|308.14|305.74|308.27|305.87|308.14|305.74|0
1642080250000|2022-01-13 13:24:10|308.02|305.62|307.77|305.37|308.02|305.62|307.77|305.37|0
1642080260000|2022-01-13 13:24:20|307.9|305.5|307.9|305.5|307.9|305.5|307.77|305.37|0
1642080270000|2022-01-13 13:24:30|308.02|305.62|308.02|305.62|308.02|305.62|308.02|305.62|0
1642080280000|2022-01-13 13:24:40|308.14|305.74|308.14|305.74|308.14|305.74|308.14|305.74|0
1642080310000|2022-01-13 13:25:10|308.02|305.62|308.02|305.62|308.02|305.62|308.02|305.62|0
1642080320000|2022-01-13 13:25:20|307.9|305.5|308.02|305.62|308.14|305.74|307.9|305.5|0
1642080330000|2022-01-13 13:25:30|308.14|305.74|308.02|305.62|308.14|305.74|308.02|305.62|0
1642080340000|2022-01-13 13:25:40|308.14|305.74|308.14|305.74|308.14|305.74|308.14|305.74|0
1642080360000|2022-01-13 13:26:00|308.02|305.62|308.14|305.74|308.14|305.74|308.02|305.62|0
1642080390000|2022-01-13 13:26:30|308.08|305.68|308.14|305.74|308.14|305.74|308.02|305.62|0
1642080420000|2022-01-13 13:27:00|308.02|305.62|307.9|305.5|308.02|305.62|307.9|305.5|0
1642080450000|2022-01-13 13:27:30|308.02|305.62|308.02|305.62|308.02|305.62|308.02|305.62|0
1642080480000|2022-01-13 13:28:00|307.9|305.5|307.9|305.5|307.9|305.5|307.9|305.5|0
1642080490000|2022-01-13 13:28:10|308.02|305.62|307.77|305.37|308.02|305.62|307.77|305.37|0
1642080500000|2022-01-13 13:28:20|307.9|305.5|307.9|305.5|307.9|305.5|307.9|305.5|0
1642080510000|2022-01-13 13:28:30|307.89|305.49|307.89|305.49|308.02|305.62|307.89|305.49|0
1642080520000|2022-01-13 13:28:40|308.02|305.62|308.02|305.62|308.02|305.62|308.02|305.62|0
1642080540000|2022-01-13 13:29:00|308.08|305.68|308.02|305.62|308.14|305.74|308.02|305.62|0
1642080550000|2022-01-13 13:29:10|308.14|305.74|308.14|305.74|308.14|305.74|308.14|305.74|0
1642080560000|2022-01-13 13:29:20|308.26|305.86|308.26|305.86|308.26|305.86|308.26|305.86|0
1642080570000|2022-01-13 13:29:30|308.33|305.93|308.26|305.86|308.33|305.93|308.26|305.86|0
1642080580000|2022-01-13 13:29:40|308.39|305.99|308.26|305.86|308.39|305.99|308.26|305.86|0
1642080590000|2022-01-13 13:29:50|308.39|305.99|308.39|305.99|308.39|305.99|308.39|305.99|0
1642080600000|2022-01-13 13:30:00|308.51|306.11|308.63|306.23|308.82|306.42|308.51|306.11|0
1642080610000|2022-01-13 13:30:10|307.84|305.44|305.07|302.67|307.84|305.44|305.07|302.67|0
1642080620000|2022-01-13 13:30:20|306.3|303.9|306.05|303.65|306.3|303.9|305.56|303.16|0
1642080630000|2022-01-13 13:30:30|305.93|303.53|306.48|304.08|306.48|304.08|305.93|303.53|0
1642080640000|2022-01-13 13:30:40|306.3|303.9|306.3|303.9|306.3|303.9|306.17|303.77|0
1642080650000|2022-01-13 13:30:50|306.42|304.02|306.66|304.26|306.79|304.39|306.42|304.02|0
1642080660000|2022-01-13 13:31:00|306.61|304.21|306.42|304.02|306.61|304.21|306.3|303.9|0
1642080670000|2022-01-13 13:31:10|306.66|304.26|306.05|303.65|306.66|304.26|306.05|303.65|0
1642080680000|2022-01-13 13:31:20|306.17|303.77|306.05|303.65|306.17|303.77|306.05|303.65|0
1642080690000|2022-01-13 13:31:30|306.3|303.9|305.93|303.53|306.3|303.9|305.93|303.53|0
1642080700000|2022-01-13 13:31:40|306.05|303.65|305.81|303.41|306.17|303.77|305.81|303.41|0
1642080710000|2022-01-13 13:31:50|305.68|303.28|305.81|303.41|305.81|303.41|305.44|303.04|0
1642080720000|2022-01-13 13:32:00|305.56|303.16|305.68|303.28|305.68|303.28|305.56|303.16|0
1642080730000|2022-01-13 13:32:10|305.44|303.04|305.32|302.92|305.44|303.04|305.32|302.92|0
1642080740000|2022-01-13 13:32:20|305.44|303.04|304.95|302.55|305.44|303.04|304.95|302.55|0
1642080750000|2022-01-13 13:32:30|305.19|302.79|305.32|302.92|305.56|303.16|305.19|302.79|0
1642080760000|2022-01-13 13:32:40|305.44|303.04|305.44|303.04|305.56|303.16|305.44|303.04|0
1642080770000|2022-01-13 13:32:50|305.56|303.16|306.17|303.77|306.17|303.77|305.56|303.16|0
1642080780000|2022-01-13 13:33:00|306.3|303.9|306.17|303.77|306.3|303.9|306.17|303.77|0
1642080790000|2022-01-13 13:33:10|306.3|303.9|306.36|303.96|306.42|304.02|306.3|303.9|0
1642080800000|2022-01-13 13:33:20|306.54|304.14|305.44|303.04|306.54|304.14|305.44|303.04|0
1642080810000|2022-01-13 13:33:30|305.56|303.16|305.56|303.16|305.56|303.16|305.56|303.16|0
1642080820000|2022-01-13 13:33:40|305.44|303.04|305.56|303.16|305.56|303.16|305.44|303.04|0
1642080830000|2022-01-13 13:33:50|305.44|303.04|305.19|302.79|305.44|303.04|305.19|302.79|0
1642080840000|2022-01-13 13:34:00|305.07|302.67|305.26|302.86|305.26|302.86|305.07|302.67|0
1642080850000|2022-01-13 13:34:10|305.19|302.79|305.19|302.79|305.19|302.79|305.07|302.67|0
1642080860000|2022-01-13 13:34:20|305.31|302.91|305.19|302.79|305.44|303.04|305.19|302.79|0
1642080870000|2022-01-13 13:34:30|305.07|302.67|305.31|302.91|305.31|302.91|304.95|302.55|0
1642080880000|2022-01-13 13:34:40|305.44|303.04|305.44|303.04|305.44|303.04|305.44|303.04|0
1642080890000|2022-01-13 13:34:50|305.38|302.98|305.68|303.28|305.68|303.28|305.38|302.98|0
1642080900000|2022-01-13 13:35:00|305.93|303.53|305.93|303.53|305.93|303.53|305.93|303.53|0
1642080910000|2022-01-13 13:35:10|305.8|303.4|305.93|303.53|305.93|303.53|305.8|303.4|0
1642080920000|2022-01-13 13:35:20|305.8|303.4|305.31|302.91|305.8|303.4|305.31|302.91|0
1642080930000|2022-01-13 13:35:30|305.38|302.98|305.31|302.91|305.44|303.04|305.31|302.91|0
1642080940000|2022-01-13 13:35:40|305.19|302.79|304.95|302.55|305.19|302.79|304.82|302.42|0
1642080950000|2022-01-13 13:35:50|304.7|302.3|304.58|302.18|304.82|302.42|304.58|302.18|0
1642080960000|2022-01-13 13:36:00|304.46|302.06|304.82|302.42|304.82|302.42|304.21|301.81|0
1642080970000|2022-01-13 13:36:10|304.7|302.3|304.77|302.37|304.77|302.37|304.7|302.3|0
1642080980000|2022-01-13 13:36:20|304.7|302.3|304.7|302.3|304.7|302.3|304.58|302.18|0
1642080990000|2022-01-13 13:36:30|304.95|302.55|305.19|302.79|305.31|302.91|304.95|302.55|0
1642081000000|2022-01-13 13:36:40|305.07|302.67|305.31|302.91|305.31|302.91|305.07|302.67|0
1642081010000|2022-01-13 13:36:50|305.19|302.79|305.19|302.79|305.31|302.91|305.19|302.79|0
1642081020000|2022-01-13 13:37:00|305.31|302.91|305.68|303.28|305.68|303.28|305.31|302.91|0
1642081030000|2022-01-13 13:37:10|305.8|303.4|305.93|303.53|305.93|303.53|305.8|303.4|0
1642081040000|2022-01-13 13:37:20|306.29|303.89|306.29|303.89|306.29|303.89|306.29|303.89|0
1642081050000|2022-01-13 13:37:30|306.54|304.14|306.54|304.14|306.78|304.38|306.54|304.14|0
1642081060000|2022-01-13 13:37:40|306.66|304.26|306.36|303.96|306.66|304.26|306.36|303.96|0
1642081070000|2022-01-13 13:37:50|306.42|304.02|306.42|304.02|306.54|304.14|306.42|304.02|0
1642081080000|2022-01-13 13:38:00|306.29|303.89|306.29|303.89|306.29|303.89|306.29|303.89|0
1642081090000|2022-01-13 13:38:10|306.42|304.02|306.05|303.65|306.42|304.02|306.05|303.65|0
1642081100000|2022-01-13 13:38:20|306.17|303.77|306.17|303.77|306.17|303.77|306.05|303.65|0
1642081110000|2022-01-13 13:38:30|305.93|303.53|305.93|303.53|306.05|303.65|305.93|303.53|0
1642081120000|2022-01-13 13:38:40|305.99|303.59|306.17|303.77|306.17|303.77|305.99|303.59|0
1642081130000|2022-01-13 13:38:50|306.11|303.71|306.05|303.65|306.17|303.77|306.05|303.65|0
1642081140000|2022-01-13 13:39:00|306.17|303.77|306.29|303.89|306.29|303.89|306.17|303.77|0
1642081150000|2022-01-13 13:39:10|306.17|303.77|306.17|303.77|306.17|303.77|306.05|303.65|0
1642081160000|2022-01-13 13:39:20|306.29|303.89|306.42|304.02|306.42|304.02|306.29|303.89|0
1642081170000|2022-01-13 13:39:30|306.54|304.14|306.48|304.08|306.54|304.14|306.48|304.08|0
1642081180000|2022-01-13 13:39:40|306.66|304.26|306.54|304.14|306.66|304.26|306.54|304.14|0
1642081190000|2022-01-13 13:39:50|306.42|304.02|306.29|303.89|306.42|304.02|306.29|303.89|0
1642081200000|2022-01-13 13:40:00|306.17|303.77|306.17|303.77|306.17|303.77|306.17|303.77|0
1642081210000|2022-01-13 13:40:10|306.54|304.14|306.54|304.14|306.54|304.14|306.29|303.89|0
1642081220000|2022-01-13 13:40:20|306.42|304.02|306.42|304.02|306.42|304.02|306.29|303.89|0
1642081230000|2022-01-13 13:40:30|306.54|304.14|306.54|304.14|306.54|304.14|306.54|304.14|0
1642081240000|2022-01-13 13:40:40|306.78|304.38|306.91|304.51|306.91|304.51|306.78|304.38|0
1642081250000|2022-01-13 13:40:50|306.66|304.26|306.78|304.38|306.78|304.38|306.66|304.26|0
1642081260000|2022-01-13 13:41:00|306.66|304.26|306.54|304.14|306.66|304.26|306.54|304.14|0
1642081270000|2022-01-13 13:41:10|306.41|304.01|306.54|304.14|306.54|304.14|306.41|304.01|0
1642081280000|2022-01-13 13:41:20|306.66|304.26|306.66|304.26|306.66|304.26|306.66|304.26|0
1642081290000|2022-01-13 13:41:30|306.41|304.01|306.41|304.01|306.41|304.01|306.41|304.01|0
1642081300000|2022-01-13 13:41:40|306.54|304.14|306.41|304.01|306.54|304.14|306.41|304.01|0
1642081310000|2022-01-13 13:41:50|306.54|304.14|306.54|304.14|306.66|304.26|306.54|304.14|0
1642081320000|2022-01-13 13:42:00|306.48|304.08|306.54|304.14|306.54|304.14|306.41|304.01|0
1642081330000|2022-01-13 13:42:10|306.41|304.01|306.41|304.01|306.41|304.01|306.41|304.01|0
1642081340000|2022-01-13 13:42:20|306.54|304.14|306.54|304.14|306.54|304.14|306.54|304.14|0
1642081350000|2022-01-13 13:42:30|306.78|304.38|306.78|304.38|306.78|304.38|306.78|304.38|0
1642081360000|2022-01-13 13:42:40|306.66|304.26|306.66|304.26|306.66|304.26|306.54|304.14|0
1642081370000|2022-01-13 13:42:50|306.72|304.32|306.41|304.01|306.72|304.32|306.41|304.01|0
1642081380000|2022-01-13 13:43:00|306.17|303.77|306.54|304.14|306.54|304.14|306.17|303.77|0
1642081390000|2022-01-13 13:43:10|306.66|304.26|306.66|304.26|306.66|304.26|306.66|304.26|0
1642081400000|2022-01-13 13:43:20|306.78|304.38|306.78|304.38|306.78|304.38|306.78|304.38|0
1642081410000|2022-01-13 13:43:30|306.66|304.26|306.66|304.26|306.66|304.26|306.54|304.14|0
1642081420000|2022-01-13 13:43:40|306.54|304.14|306.48|304.08|306.54|304.14|306.41|304.01|0
1642081430000|2022-01-13 13:43:50|306.41|304.01|306.54|304.14|306.54|304.14|306.41|304.01|0
1642081440000|2022-01-13 13:44:00|306.66|304.26|306.66|304.26|306.66|304.26|306.66|304.26|0
1642081450000|2022-01-13 13:44:10|306.54|304.14|306.41|304.01|306.54|304.14|306.41|304.01|0
1642081460000|2022-01-13 13:44:20|306.54|304.14|306.54|304.14|306.54|304.14|306.54|304.14|0
1642081480000|2022-01-13 13:44:40|306.66|304.26|306.54|304.14|306.66|304.26|306.54|304.14|0
1642081490000|2022-01-13 13:44:50|306.41|304.01|306.41|304.01|306.41|304.01|306.35|303.95|0
1642081500000|2022-01-13 13:45:00|306.29|303.89|306.35|303.95|306.41|304.01|306.29|303.89|0
1642081510000|2022-01-13 13:45:10|306.17|303.77|306.29|303.89|306.29|303.89|306.17|303.77|0
1642081520000|2022-01-13 13:45:20|306.17|303.77|306.05|303.65|306.17|303.77|306.05|303.65|0
1642081530000|2022-01-13 13:45:30|305.92|303.52|305.68|303.28|305.92|303.52|305.68|303.28|0
1642081540000|2022-01-13 13:45:40|305.56|303.16|305.8|303.4|305.8|303.4|305.56|303.16|0
1642081550000|2022-01-13 13:45:50|305.92|303.52|305.92|303.52|305.92|303.52|305.92|303.52|0
1642081560000|2022-01-13 13:46:00|305.8|303.4|305.8|303.4|305.8|303.4|305.8|303.4|0
1642081570000|2022-01-13 13:46:10|305.92|303.52|306.17|303.77|306.17|303.77|305.92|303.52|0
1642081580000|2022-01-13 13:46:20|306.04|303.64|306.17|303.77|306.17|303.77|306.04|303.64|0
1642081590000|2022-01-13 13:46:30|306.04|303.64|306.04|303.64|306.04|303.64|305.92|303.52|0
1642081610000|2022-01-13 13:46:50|306.17|303.77|306.17|303.77|306.17|303.77|306.17|303.77|0
1642081620000|2022-01-13 13:47:00|305.92|303.52|305.92|303.52|305.92|303.52|305.92|303.52|0
1642081630000|2022-01-13 13:47:10|306.04|303.64|306.04|303.64|306.04|303.64|305.92|303.52|0
1642081640000|2022-01-13 13:47:20|306.17|303.77|305.92|303.52|306.17|303.77|305.92|303.52|0
1642081650000|2022-01-13 13:47:30|306.04|303.64|306.04|303.64|306.04|303.64|306.04|303.64|0
1642081660000|2022-01-13 13:47:40|305.92|303.52|305.8|303.4|305.92|303.52|305.8|303.4|0
1642081680000|2022-01-13 13:48:00|305.92|303.52|306.04|303.64|306.04|303.64|305.8|303.4|0
1642081690000|2022-01-13 13:48:10|305.92|303.52|305.68|303.28|305.92|303.52|305.68|303.28|0
1642081700000|2022-01-13 13:48:20|305.8|303.4|306.04|303.64|306.17|303.77|305.8|303.4|0
1642081710000|2022-01-13 13:48:30|306.17|303.77|306.29|303.89|306.29|303.89|306.17|303.77|0
1642081720000|2022-01-13 13:48:40|306.41|304.01|306.17|303.77|306.41|304.01|306.17|303.77|0
1642081730000|2022-01-13 13:48:50|306.04|303.64|306.17|303.77|306.17|303.77|306.04|303.64|0
1642081740000|2022-01-13 13:49:00|306.29|303.89|306.17|303.77|306.29|303.89|306.17|303.77|0
1642081770000|2022-01-13 13:49:30|306.29|303.89|306.04|303.64|306.29|303.89|306.04|303.64|0
1642081790000|2022-01-13 13:49:50|305.92|303.52|306.04|303.64|306.04|303.64|305.92|303.52|0
1642081800000|2022-01-13 13:50:00|305.92|303.52|305.92|303.52|306.04|303.64|305.92|303.52|0
1642081810000|2022-01-13 13:50:10|305.8|303.4|305.8|303.4|305.8|303.4|305.8|303.4|0
1642081820000|2022-01-13 13:50:20|305.68|303.28|305.55|303.15|305.68|303.28|305.55|303.15|0
1642081830000|2022-01-13 13:50:30|305.43|303.03|305.19|302.79|305.43|303.03|305.19|302.79|0
1642081840000|2022-01-13 13:50:40|305.06|302.66|304.94|302.54|305.06|302.66|304.94|302.54|0
1642081850000|2022-01-13 13:50:50|304.82|302.42|304.82|302.42|304.82|302.42|304.82|302.42|0
1642081860000|2022-01-13 13:51:00|304.94|302.54|305.19|302.79|305.19|302.79|304.94|302.54|0
1642081870000|2022-01-13 13:51:10|305.31|302.91|305.31|302.91|305.31|302.91|305.19|302.79|0
1642081880000|2022-01-13 13:51:20|305.43|303.03|305.43|303.03|305.43|303.03|305.43|303.03|0
1642081890000|2022-01-13 13:51:30|305.55|303.15|305.31|302.91|305.55|303.15|305.31|302.91|0
1642081900000|2022-01-13 13:51:40|305.43|303.03|305.43|303.03|305.55|303.15|305.43|303.03|0
1642081910000|2022-01-13 13:51:50|305.31|302.91|305.31|302.91|305.31|302.91|305.31|302.91|0
1642081920000|2022-01-13 13:52:00|305.19|302.79|305.43|303.03|305.43|303.03|305.19|302.79|0
1642081950000|2022-01-13 13:52:30|305.55|303.15|305.43|303.03|305.55|303.15|305.43|303.03|0
1642081960000|2022-01-13 13:52:40|305.55|303.15|305.67|303.27|305.67|303.27|305.55|303.15|0
1642081970000|2022-01-13 13:52:50|305.8|303.4|305.8|303.4|305.8|303.4|305.67|303.27|0
1642081980000|2022-01-13 13:53:00|305.67|303.27|305.67|303.27|305.67|303.27|305.67|303.27|0
1642081990000|2022-01-13 13:53:10|305.55|303.15|305.55|303.15|305.55|303.15|305.55|303.15|0
1642082000000|2022-01-13 13:53:20|305.43|303.03|305.43|303.03|305.43|303.03|305.43|303.03|0
1642082010000|2022-01-13 13:53:30|305.18|302.78|304.94|302.54|305.18|302.78|304.94|302.54|0
1642082020000|2022-01-13 13:53:40|305.06|302.66|304.82|302.42|305.06|302.66|304.82|302.42|0
1642082030000|2022-01-13 13:53:50|305.06|302.66|304.82|302.42|305.06|302.66|304.82|302.42|0
1642082040000|2022-01-13 13:54:00|304.94|302.54|304.94|302.54|304.94|302.54|304.82|302.42|0
1642082050000|2022-01-13 13:54:10|305.06|302.66|304.94|302.54|305.06|302.66|304.94|302.54|0
1642082070000|2022-01-13 13:54:30|305|302.6|304.94|302.54|305|302.6|304.94|302.54|0
1642082090000|2022-01-13 13:54:50|304.82|302.42|304.82|302.42|304.82|302.42|304.82|302.42|0
1642082100000|2022-01-13 13:55:00|304.94|302.54|304.82|302.42|304.94|302.54|304.82|302.42|0
1642082110000|2022-01-13 13:55:10|304.88|302.48|304.94|302.54|304.94|302.54|304.88|302.48|0
1642082120000|2022-01-13 13:55:20|305.06|302.66|305.06|302.66|305.06|302.66|305.06|302.66|0
1642082130000|2022-01-13 13:55:30|304.94|302.54|304.94|302.54|304.94|302.54|304.94|302.54|0
1642082150000|2022-01-13 13:55:50|305.06|302.66|305.06|302.66|305.06|302.66|305.06|302.66|0
1642082160000|2022-01-13 13:56:00|304.94|302.54|304.94|302.54|304.94|302.54|304.94|302.54|0
1642082170000|2022-01-13 13:56:10|305.06|302.66|305.06|302.66|305.06|302.66|305.06|302.66|0
1642082190000|2022-01-13 13:56:30|305.18|302.78|305.06|302.66|305.18|302.78|305.06|302.66|0
1642082200000|2022-01-13 13:56:40|304.94|302.54|304.94|302.54|304.94|302.54|304.94|302.54|0
1642082210000|2022-01-13 13:56:50|305.06|302.66|304.82|302.42|305.06|302.66|304.82|302.42|0
1642082220000|2022-01-13 13:57:00|304.94|302.54|304.69|302.29|304.94|302.54|304.69|302.29|0
1642082230000|2022-01-13 13:57:10|304.57|302.17|304.57|302.17|304.57|302.17|304.57|302.17|0
1642082240000|2022-01-13 13:57:20|304.33|301.93|304.82|302.42|304.82|302.42|304.33|301.93|0
1642082250000|2022-01-13 13:57:30|304.69|302.29|304.69|302.29|304.82|302.42|304.69|302.29|0
1642082260000|2022-01-13 13:57:40|304.82|302.42|304.45|302.05|304.82|302.42|304.45|302.05|0
1642082270000|2022-01-13 13:57:50|304.57|302.17|304.82|302.42|304.82|302.42|304.57|302.17|0
1642082280000|2022-01-13 13:58:00|304.94|302.54|304.94|302.54|304.94|302.54|304.94|302.54|0
1642082290000|2022-01-13 13:58:10|305.06|302.66|305.06|302.66|305.06|302.66|304.94|302.54|0
1642082300000|2022-01-13 13:58:20|305.31|302.91|305.18|302.78|305.31|302.91|305.18|302.78|0
1642082310000|2022-01-13 13:58:30|305.06|302.66|305.3|302.9|305.3|302.9|305.06|302.66|0
1642082320000|2022-01-13 13:58:40|305.43|303.03|305.3|302.9|305.55|303.15|305.3|302.9|0
1642082330000|2022-01-13 13:58:50|305.18|302.78|305.43|303.03|305.43|303.03|305.18|302.78|0
1642082340000|2022-01-13 13:59:00|305.55|303.15|305.43|303.03|305.55|303.15|305.43|303.03|0
1642082350000|2022-01-13 13:59:10|305.3|302.9|305.18|302.78|305.3|302.9|305.18|302.78|0
1642082360000|2022-01-13 13:59:20|305.3|302.9|305.3|302.9|305.3|302.9|305.3|302.9|0
1642082370000|2022-01-13 13:59:30|305.18|302.78|305.06|302.66|305.18|302.78|305.06|302.66|0
1642082380000|2022-01-13 13:59:40|304.94|302.54|305.06|302.66|305.06|302.66|304.94|302.54|0
1642082390000|2022-01-13 13:59:50|304.94|302.54|305.06|302.66|305.06|302.66|304.94|302.54|0
1642082400000|2022-01-13 14:00:00|304.94|302.54|305.06|302.66|305.18|302.78|304.82|302.42|0
1642082410000|2022-01-13 14:00:10|304.94|302.54|304.69|302.29|304.94|302.54|304.69|302.29|0
1642082420000|2022-01-13 14:00:20|304.57|302.17|304.57|302.17|304.57|302.17|304.57|302.17|0
1642082430000|2022-01-13 14:00:30|304.81|302.41|304.94|302.54|304.94|302.54|304.81|302.41|0
1642082440000|2022-01-13 14:00:40|305.06|302.66|305.06|302.66|305.06|302.66|304.94|302.54|0
1642082450000|2022-01-13 14:00:50|304.94|302.54|304.94|302.54|305|302.6|304.94|302.54|0
1642082460000|2022-01-13 14:01:00|305.06|302.66|305.06|302.66|305.06|302.66|304.94|302.54|0
1642082470000|2022-01-13 14:01:10|304.81|302.41|304.81|302.41|304.81|302.41|304.81|302.41|0
1642082480000|2022-01-13 14:01:20|304.94|302.54|305.06|302.66|305.06|302.66|304.94|302.54|0
1642082490000|2022-01-13 14:01:30|305|302.6|304.94|302.54|305|302.6|304.94|302.54|0
1642082500000|2022-01-13 14:01:40|305.18|302.78|305.18|302.78|305.18|302.78|305.06|302.66|0
1642082510000|2022-01-13 14:01:50|305.06|302.66|305.06|302.66|305.06|302.66|305.06|302.66|0
1642082520000|2022-01-13 14:02:00|304.94|302.54|305.06|302.66|305.06|302.66|304.94|302.54|0
1642082530000|2022-01-13 14:02:10|305.18|302.78|305.18|302.78|305.18|302.78|305.18|302.78|0
1642082540000|2022-01-13 14:02:20|305.06|302.66|305.06|302.66|305.12|302.72|305.06|302.66|0
1642082550000|2022-01-13 14:02:30|304.94|302.54|304.94|302.54|305.06|302.66|304.94|302.54|0
1642082560000|2022-01-13 14:02:40|304.81|302.41|304.81|302.41|304.81|302.41|304.81|302.41|0
1642082570000|2022-01-13 14:02:50|304.69|302.29|304.69|302.29|304.69|302.29|304.69|302.29|0
1642082580000|2022-01-13 14:03:00|304.57|302.17|304.57|302.17|304.57|302.17|304.57|302.17|0
1642082590000|2022-01-13 14:03:10|304.69|302.29|304.69|302.29|304.69|302.29|304.69|302.29|0
1642082600000|2022-01-13 14:03:20|304.81|302.41|304.81|302.41|304.81|302.41|304.81|302.41|0
1642082610000|2022-01-13 14:03:30|304.69|302.29|304.69|302.29|304.69|302.29|304.69|302.29|0
1642082650000|2022-01-13 14:04:10|304.81|302.41|304.69|302.29|304.81|302.41|304.69|302.29|0
1642082660000|2022-01-13 14:04:20|304.81|302.41|304.81|302.41|304.81|302.41|304.69|302.29|0
1642082670000|2022-01-13 14:04:30|304.69|302.29|304.69|302.29|304.69|302.29|304.69|302.29|0
1642082680000|2022-01-13 14:04:40|304.57|302.17|304.57|302.17|304.57|302.17|304.57|302.17|0
1642082700000|2022-01-13 14:05:00|304.45|302.05|304.45|302.05|304.57|302.17|304.45|302.05|0
1642082720000|2022-01-13 14:05:20|304.32|301.92|304.32|301.92|304.32|301.92|304.32|301.92|0
1642082730000|2022-01-13 14:05:30|304.2|301.8|304.2|301.8|304.2|301.8|304.2|301.8|0
1642082740000|2022-01-13 14:05:40|304.32|301.92|304.32|301.92|304.32|301.92|304.32|301.92|0
1642082760000|2022-01-13 14:06:00|304.2|301.8|304.2|301.8|304.2|301.8|304.2|301.8|0
1642082770000|2022-01-13 14:06:10|304.32|301.92|304.45|302.05|304.45|302.05|304.32|301.92|0
1642082780000|2022-01-13 14:06:20|304.57|302.17|304.45|302.05|304.57|302.17|304.45|302.05|0
1642082800000|2022-01-13 14:06:40|304.32|301.92|304.32|301.92|304.32|301.92|304.32|301.92|0
1642082810000|2022-01-13 14:06:50|304.2|301.8|304.2|301.8|304.2|301.8|304.2|301.8|0
1642082820000|2022-01-13 14:07:00|304.32|301.92|304.2|301.8|304.32|301.92|304.2|301.8|0
1642082830000|2022-01-13 14:07:10|304.32|301.92|304.32|301.92|304.32|301.92|304.32|301.92|0
1642082850000|2022-01-13 14:07:30|304.2|301.8|304.2|301.8|304.2|301.8|304.2|301.8|0
1642082860000|2022-01-13 14:07:40|304.08|301.68|303.96|301.56|304.08|301.68|303.96|301.56|0
1642082870000|2022-01-13 14:07:50|303.84|301.44|303.84|301.44|303.84|301.44|303.84|301.44|0
1642082880000|2022-01-13 14:08:00|303.83|301.43|303.83|301.43|303.83|301.43|303.83|301.43|0
1642082890000|2022-01-13 14:08:10|304.08|301.68|304.08|301.68|304.08|301.68|304.08|301.68|0
1642082900000|2022-01-13 14:08:20|304.2|301.8|304.2|301.8|304.2|301.8|304.2|301.8|0
1642082910000|2022-01-13 14:08:30|304.08|301.68|303.96|301.56|304.08|301.68|303.96|301.56|0
1642082940000|2022-01-13 14:09:00|303.83|301.43|303.96|301.56|303.96|301.56|303.83|301.43|0
1642082960000|2022-01-13 14:09:20|303.83|301.43|303.96|301.56|303.96|301.56|303.83|301.43|0
1642082980000|2022-01-13 14:09:40|303.83|301.43|303.83|301.43|303.83|301.43|303.83|301.43|0
1642082990000|2022-01-13 14:09:50|303.71|301.31|303.71|301.31|303.71|301.31|303.71|301.31|0
1642083000000|2022-01-13 14:10:00|303.59|301.19|303.59|301.19|303.59|301.19|303.47|301.07|0
1642083010000|2022-01-13 14:10:10|303.47|301.07|303.47|301.07|303.47|301.07|303.47|301.07|0
1642083020000|2022-01-13 14:10:20|303.59|301.19|303.59|301.19|303.59|301.19|303.47|301.07|0
1642083030000|2022-01-13 14:10:30|303.47|301.07|303.59|301.19|303.59|301.19|303.47|301.07|0
1642083040000|2022-01-13 14:10:40|303.53|301.13|303.35|300.95|303.59|301.19|303.35|300.95|0
1642083050000|2022-01-13 14:10:50|303.47|301.07|303.71|301.31|303.71|301.31|303.47|301.07|0
1642083060000|2022-01-13 14:11:00|303.83|301.43|303.83|301.43|303.83|301.43|303.83|301.43|0
1642083070000|2022-01-13 14:11:10|303.96|301.56|304.08|301.68|304.08|301.68|303.96|301.56|0
1642083080000|2022-01-13 14:11:20|304.2|301.8|304.32|301.92|304.32|301.92|304.2|301.8|0
1642083090000|2022-01-13 14:11:30|304.2|301.8|304.2|301.8|304.2|301.8|304.2|301.8|0
1642083100000|2022-01-13 14:11:40|304.08|301.68|304.2|301.8|304.2|301.8|304.08|301.68|0
1642083110000|2022-01-13 14:11:50|304.32|301.92|304.2|301.8|304.32|301.92|304.2|301.8|0
1642083120000|2022-01-13 14:12:00|304.32|301.92|304.2|301.8|304.32|301.92|304.08|301.68|0
1642083130000|2022-01-13 14:12:10|304.32|301.92|304.26|301.86|304.32|301.92|304.26|301.86|0
1642083140000|2022-01-13 14:12:20|304.2|301.8|304.32|301.92|304.32|301.92|304.2|301.8|0
1642083150000|2022-01-13 14:12:30|304.2|301.8|304.08|301.68|304.2|301.8|304.08|301.68|0
1642083160000|2022-01-13 14:12:40|304.2|301.8|304.44|302.04|304.44|302.04|304.2|301.8|0
1642083170000|2022-01-13 14:12:50|304.57|302.17|304.57|302.17|304.57|302.17|304.57|302.17|0
1642083180000|2022-01-13 14:13:00|304.44|302.04|304.44|302.04|304.44|302.04|304.44|302.04|0
1642083200000|2022-01-13 14:13:20|304.32|301.92|304.32|301.92|304.32|301.92|304.32|301.92|0
1642083210000|2022-01-13 14:13:30|304.44|302.04|304.44|302.04|304.44|302.04|304.44|302.04|0
1642083220000|2022-01-13 14:13:40|304.57|302.17|304.81|302.41|304.81|302.41|304.57|302.17|0
1642083230000|2022-01-13 14:13:50|304.69|302.29|304.57|302.17|304.69|302.29|304.57|302.17|0
1642083240000|2022-01-13 14:14:00|304.44|302.04|304.44|302.04|304.44|302.04|304.44|302.04|0
1642083260000|2022-01-13 14:14:20|304.56|302.16|304.56|302.16|304.69|302.29|304.56|302.16|0
1642083270000|2022-01-13 14:14:30|304.51|302.11|304.56|302.16|304.56|302.16|304.51|302.11|0
1642083280000|2022-01-13 14:14:40|304.44|302.04|304.44|302.04|304.44|302.04|304.44|302.04|0
1642083300000|2022-01-13 14:15:00|304.56|302.16|304.44|302.04|304.56|302.16|304.44|302.04|0
1642083310000|2022-01-13 14:15:10|304.32|301.92|304.2|301.8|304.44|302.04|304.2|301.8|0
1642083320000|2022-01-13 14:15:20|304.32|301.92|304.32|301.92|304.32|301.92|304.32|301.92|0
1642083340000|2022-01-13 14:15:40|304.2|301.8|304.44|302.04|304.44|302.04|304.2|301.8|0
1642083350000|2022-01-13 14:15:50|304.56|302.16|304.93|302.53|304.93|302.53|304.56|302.16|0
1642083360000|2022-01-13 14:16:00|304.81|302.41|304.93|302.53|304.93|302.53|304.81|302.41|0
1642083370000|2022-01-13 14:16:10|305.05|302.65|305.05|302.65|305.05|302.65|305.05|302.65|0
1642083380000|2022-01-13 14:16:20|305.18|302.78|304.93|302.53|305.18|302.78|304.93|302.53|0
1642083390000|2022-01-13 14:16:30|304.81|302.41|304.93|302.53|304.93|302.53|304.81|302.41|0
1642083400000|2022-01-13 14:16:40|304.81|302.41|304.81|302.41|304.93|302.53|304.81|302.41|0
1642083420000|2022-01-13 14:17:00|304.69|302.29|304.81|302.41|304.81|302.41|304.69|302.29|0
1642083440000|2022-01-13 14:17:20|304.69|302.29|304.69|302.29|304.69|302.29|304.69|302.29|0
1642083450000|2022-01-13 14:17:30|304.56|302.16|304.56|302.16|304.56|302.16|304.56|302.16|0
1642083480000|2022-01-13 14:18:00|304.32|301.92|304.32|301.92|304.32|301.92|304.32|301.92|0
1642083490000|2022-01-13 14:18:10|304.44|302.04|304.56|302.16|304.56|302.16|304.44|302.04|0
1642083500000|2022-01-13 14:18:20|304.44|302.04|304.44|302.04|304.44|302.04|304.44|302.04|0
1642083510000|2022-01-13 14:18:30|304.56|302.16|304.44|302.04|304.56|302.16|304.44|302.04|0
1642083530000|2022-01-13 14:18:50|304.5|302.1|304.56|302.16|304.56|302.16|304.5|302.1|0
1642083540000|2022-01-13 14:19:00|304.44|302.04|304.56|302.16|304.56|302.16|304.44|302.04|0
1642083550000|2022-01-13 14:19:10|304.69|302.29|304.69|302.29|304.69|302.29|304.69|302.29|0
1642083560000|2022-01-13 14:19:20|304.81|302.41|304.81|302.41|304.81|302.41|304.81|302.41|0
1642083570000|2022-01-13 14:19:30|304.93|302.53|304.93|302.53|304.93|302.53|304.81|302.41|0
1642083580000|2022-01-13 14:19:40|305.05|302.65|305.05|302.65|305.17|302.77|305.05|302.65|0
1642083590000|2022-01-13 14:19:50|305.17|302.77|304.93|302.53|305.17|302.77|304.93|302.53|0
1642083600000|2022-01-13 14:20:00|305.05|302.65|304.81|302.41|305.05|302.65|304.81|302.41|0
1642083610000|2022-01-13 14:20:10|304.68|302.28|304.68|302.28|304.68|302.28|304.56|302.16|0
1642083620000|2022-01-13 14:20:20|304.44|302.04|304.44|302.04|304.44|302.04|304.44|302.04|0
1642083630000|2022-01-13 14:20:30|304.32|301.92|304.32|301.92|304.32|301.92|304.32|301.92|0
1642083650000|2022-01-13 14:20:50|304.2|301.8|304.2|301.8|304.2|301.8|304.2|301.8|0
1642083660000|2022-01-13 14:21:00|304.32|301.92|304.32|301.92|304.32|301.92|304.32|301.92|0
1642083680000|2022-01-13 14:21:20|304.44|302.04|304.44|302.04|304.44|302.04|304.44|302.04|0
1642083690000|2022-01-13 14:21:30|304.38|301.98|304.44|302.04|304.44|302.04|304.32|301.92|0
1642083720000|2022-01-13 14:22:00|304.56|302.16|304.56|302.16|304.56|302.16|304.56|302.16|0
1642083730000|2022-01-13 14:22:10|304.44|302.04|304.44|302.04|304.44|302.04|304.44|302.04|0
1642083740000|2022-01-13 14:22:20|304.56|302.16|304.44|302.04|304.56|302.16|304.44|302.04|0
1642083750000|2022-01-13 14:22:30|304.56|302.16|304.56|302.16|304.56|302.16|304.56|302.16|0
1642083760000|2022-01-13 14:22:40|304.68|302.28|304.68|302.28|304.68|302.28|304.68|302.28|0
1642083770000|2022-01-13 14:22:50|304.56|302.16|304.56|302.16|304.68|302.28|304.56|302.16|0
1642083780000|2022-01-13 14:23:00|304.68|302.28|304.68|302.28|304.68|302.28|304.68|302.28|0
1642083790000|2022-01-13 14:23:10|304.81|302.41|304.81|302.41|304.81|302.41|304.68|302.28|0
1642083800000|2022-01-13 14:23:20|304.93|302.53|304.93|302.53|304.93|302.53|304.93|302.53|0
1642083810000|2022-01-13 14:23:30|304.81|302.41|304.68|302.28|304.81|302.41|304.68|302.28|0
1642083820000|2022-01-13 14:23:40|304.81|302.41|304.81|302.41|304.81|302.41|304.81|302.41|0
1642083830000|2022-01-13 14:23:50|304.68|302.28|304.68|302.28|304.68|302.28|304.68|302.28|0
1642083840000|2022-01-13 14:24:00|304.81|302.41|304.68|302.28|304.81|302.41|304.68|302.28|0
1642083860000|2022-01-13 14:24:20|304.56|302.16|304.68|302.28|304.68|302.28|304.56|302.16|0
1642083880000|2022-01-13 14:24:40|304.81|302.41|304.81|302.41|304.81|302.41|304.81|302.41|0
1642083890000|2022-01-13 14:24:50|304.68|302.28|304.68|302.28|304.68|302.28|304.68|302.28|0
1642083900000|2022-01-13 14:25:00|304.56|302.16|304.32|301.92|304.56|302.16|304.32|301.92|0
1642083910000|2022-01-13 14:25:10|304.44|302.04|304.44|302.04|304.44|302.04|304.44|302.04|0
1642083920000|2022-01-13 14:25:20|304.32|301.92|304.32|301.92|304.32|301.92|304.32|301.92|0
1642083930000|2022-01-13 14:25:30|304.19|301.79|304.19|301.79|304.19|301.79|304.19|301.79|0
1642083940000|2022-01-13 14:25:40|304.32|301.92|304.32|301.92|304.32|301.92|304.32|301.92|0
1642083950000|2022-01-13 14:25:50|304.19|301.79|304.07|301.67|304.19|301.79|304.07|301.67|0
1642083970000|2022-01-13 14:26:10|304.19|301.79|304.07|301.67|304.19|301.79|304.07|301.67|0
1642083980000|2022-01-13 14:26:20|304.19|301.79|304.19|301.79|304.19|301.79|304.19|301.79|0
1642083990000|2022-01-13 14:26:30|304.07|301.67|304.07|301.67|304.07|301.67|304.07|301.67|0
1642084000000|2022-01-13 14:26:40|304.19|301.79|304.19|301.79|304.19|301.79|304.07|301.67|0
1642084010000|2022-01-13 14:26:50|304.32|301.92|304.32|301.92|304.32|301.92|304.32|301.92|0
1642084020000|2022-01-13 14:27:00|304.19|301.79|304.19|301.79|304.19|301.79|304.19|301.79|0
1642084030000|2022-01-13 14:27:10|304.07|301.67|304.07|301.67|304.07|301.67|304.07|301.67|0
1642084040000|2022-01-13 14:27:20|303.95|301.55|303.95|301.55|303.95|301.55|303.95|301.55|0
1642084060000|2022-01-13 14:27:40|303.83|301.43|303.95|301.55|303.95|301.55|303.83|301.43|0
1642084070000|2022-01-13 14:27:50|303.83|301.43|303.83|301.43|303.83|301.43|303.83|301.43|0
1642084080000|2022-01-13 14:28:00|303.95|301.55|303.95|301.55|303.95|301.55|303.83|301.43|0
1642084090000|2022-01-13 14:28:10|304.07|301.67|304.44|302.04|304.44|302.04|304.07|301.67|0
1642084100000|2022-01-13 14:28:20|304.31|301.91|304.31|301.91|304.31|301.91|304.19|301.79|0
1642084110000|2022-01-13 14:28:30|304.44|302.04|304.44|302.04|304.44|302.04|304.44|302.04|0
1642084120000|2022-01-13 14:28:40|304.31|301.91|304.31|301.91|304.44|302.04|304.31|301.91|0
1642084130000|2022-01-13 14:28:50|304.19|301.79|304.19|301.79|304.19|301.79|304.07|301.67|0
1642084140000|2022-01-13 14:29:00|304.07|301.67|304.19|301.79|304.19|301.79|304.07|301.67|0
1642084150000|2022-01-13 14:29:10|304.31|301.91|304.31|301.91|304.31|301.91|304.31|301.91|0
1642084160000|2022-01-13 14:29:20|304.44|302.04|304.31|301.91|304.44|302.04|304.31|301.91|0
1642084170000|2022-01-13 14:29:30|304.19|301.79|304.07|301.67|304.19|301.79|304.07|301.67|0
1642084180000|2022-01-13 14:29:40|303.95|301.55|304.19|301.79|304.19|301.79|303.95|301.55|0
1642084190000|2022-01-13 14:29:50|304.07|301.67|304.19|301.79|304.19|301.79|304.07|301.67|0
1642084200000|2022-01-13 14:30:00|304.07|301.67|302.73|300.33|304.07|301.67|302.73|300.33|0
1642084210000|2022-01-13 14:30:10|302.61|300.21|303.46|301.06|303.46|301.06|302.61|300.21|0
1642084220000|2022-01-13 14:30:20|303.58|301.18|304.01|301.61|304.01|301.61|303.34|300.94|0
1642084230000|2022-01-13 14:30:30|304.19|301.79|304.07|301.67|304.19|301.79|303.83|301.43|0
1642084240000|2022-01-13 14:30:40|304.19|301.79|304.8|302.4|304.8|302.4|304.19|301.79|0
1642084250000|2022-01-13 14:30:50|305.17|302.77|304.56|302.16|305.17|302.77|304.56|302.16|0
1642084260000|2022-01-13 14:31:00|304.44|302.04|305.29|302.89|305.29|302.89|304.44|302.04|0
1642084270000|2022-01-13 14:31:10|305.54|303.14|305.17|302.77|305.54|303.14|305.17|302.77|0
1642084280000|2022-01-13 14:31:20|305.05|302.65|304.44|302.04|305.05|302.65|304.44|302.04|0
1642084290000|2022-01-13 14:31:30|304.68|302.28|304.56|302.16|304.68|302.28|304.56|302.16|0
1642084300000|2022-01-13 14:31:40|304.07|301.67|303.95|301.55|304.19|301.79|303.95|301.55|0
1642084310000|2022-01-13 14:31:50|303.7|301.3|303.46|301.06|303.7|301.3|303.34|300.94|0
1642084320000|2022-01-13 14:32:00|303.7|301.3|303.28|300.88|303.7|301.3|303.28|300.88|0
1642084330000|2022-01-13 14:32:10|303.22|300.82|302|299.6|303.22|300.82|302|299.6|0
1642084340000|2022-01-13 14:32:20|301.88|299.48|302.36|299.96|302.36|299.96|301.88|299.48|0
1642084350000|2022-01-13 14:32:30|302.12|299.72|302.36|299.96|302.49|300.09|302.12|299.72|0
1642084360000|2022-01-13 14:32:40|302.31|299.91|302.73|300.33|302.73|300.33|302.31|299.91|0
1642084370000|2022-01-13 14:32:50|302.36|299.96|302.97|300.57|302.97|300.57|302.36|299.96|0
1642084380000|2022-01-13 14:33:00|302.73|300.33|303.22|300.82|303.22|300.82|302.73|300.33|0
1642084390000|2022-01-13 14:33:10|304.07|301.67|303.7|301.3|304.07|301.67|303.58|301.18|0
1642084400000|2022-01-13 14:33:20|303.58|301.18|303.95|301.55|303.95|301.55|303.58|301.18|0
1642084410000|2022-01-13 14:33:30|304.07|301.67|304.8|302.4|304.8|302.4|303.82|301.42|0
1642084420000|2022-01-13 14:33:40|304.68|302.28|305.05|302.65|305.05|302.65|304.68|302.28|0
1642084430000|2022-01-13 14:33:50|304.8|302.4|304.31|301.91|304.8|302.4|304.31|301.91|0
1642084440000|2022-01-13 14:34:00|304.19|301.79|304.19|301.79|304.19|301.79|304.19|301.79|0
1642084450000|2022-01-13 14:34:10|303.95|301.55|303.7|301.3|303.95|301.55|303.46|301.06|0
1642084460000|2022-01-13 14:34:20|303.58|301.18|304.19|301.79|304.19|301.79|303.58|301.18|0
1642084470000|2022-01-13 14:34:30|304.43|302.03|304.68|302.28|304.68|302.28|304.31|301.91|0
1642084480000|2022-01-13 14:34:40|304.31|301.91|304.43|302.03|304.43|302.03|304.31|301.91|0
1642084490000|2022-01-13 14:34:50|304.56|302.16|304.68|302.28|304.68|302.28|304.56|302.16|0
1642084500000|2022-01-13 14:35:00|304.8|302.4|304.56|302.16|304.92|302.52|304.56|302.16|0
1642084510000|2022-01-13 14:35:10|304.92|302.52|306.16|303.76|306.16|303.76|304.43|302.03|0
1642084520000|2022-01-13 14:35:20|306.04|303.64|305.67|303.27|306.04|303.64|305.67|303.27|0
1642084530000|2022-01-13 14:35:30|304.01|301.61|303.4|301|304.01|301.61|303.4|301|0
1642084540000|2022-01-13 14:35:40|303.52|301.12|304.01|301.61|304.01|301.61|303.52|301.12|0
1642084550000|2022-01-13 14:35:50|304.13|301.73|304.25|301.85|304.25|301.85|304.13|301.73|0
1642084560000|2022-01-13 14:36:00|304.37|301.97|305.11|302.71|305.11|302.71|304.37|301.97|0
1642084570000|2022-01-13 14:36:10|305.23|302.83|305.47|303.07|305.6|303.2|305.23|302.83|0
1642084580000|2022-01-13 14:36:20|305.23|302.83|305.35|302.95|305.35|302.95|305.23|302.83|0
1642084590000|2022-01-13 14:36:30|305.23|302.83|305.35|302.95|305.35|302.95|305.23|302.83|0
1642084600000|2022-01-13 14:36:40|305.23|302.83|305.96|303.56|305.96|303.56|305.23|302.83|0
1642084610000|2022-01-13 14:36:50|306.21|303.81|305.47|303.07|306.21|303.81|305.47|303.07|0
1642084620000|2022-01-13 14:37:00|305.35|302.95|305.23|302.83|305.35|302.95|305.23|302.83|0
1642084630000|2022-01-13 14:37:10|305.6|303.2|306.09|303.69|306.09|303.69|305.6|303.2|0
1642084640000|2022-01-13 14:37:20|305.96|303.56|305.11|302.71|305.96|303.56|305.11|302.71|0
1642084650000|2022-01-13 14:37:30|304.98|302.58|304.62|302.22|304.98|302.58|304.62|302.22|0
1642084660000|2022-01-13 14:37:40|304.37|301.97|303.88|301.48|304.37|301.97|303.88|301.48|0
1642084670000|2022-01-13 14:37:50|304.01|301.61|304.37|301.97|304.37|301.97|304.01|301.61|0
1642084680000|2022-01-13 14:38:00|303.88|301.48|302.91|300.51|303.88|301.48|302.91|300.51|0
1642084690000|2022-01-13 14:38:10|302.79|300.39|303.52|301.12|303.52|301.12|302.79|300.39|0
1642084700000|2022-01-13 14:38:20|303.4|301|303.27|300.87|303.4|301|303.03|300.63|0
1642084710000|2022-01-13 14:38:30|303.52|301.12|303.52|301.12|303.64|301.24|303.4|301|0
1642084720000|2022-01-13 14:38:40|303.76|301.36|303.76|301.36|303.76|301.36|303.52|301.12|0
1642084730000|2022-01-13 14:38:50|303.88|301.48|304|301.6|304|301.6|303.76|301.36|0
1642084740000|2022-01-13 14:39:00|303.88|301.48|303.64|301.24|303.88|301.48|303.64|301.24|0
1642084750000|2022-01-13 14:39:10|303.76|301.36|302.66|300.26|303.76|301.36|302.66|300.26|0
1642084760000|2022-01-13 14:39:20|302.91|300.51|303.15|300.75|303.15|300.75|302.91|300.51|0
1642084770000|2022-01-13 14:39:30|303.27|300.87|302.79|300.39|303.27|300.87|302.79|300.39|0
1642084780000|2022-01-13 14:39:40|302.3|299.9|302.18|299.78|302.3|299.9|302.18|299.78|0
1642084790000|2022-01-13 14:39:50|302.42|300.02|302.3|299.9|302.66|300.26|302.3|299.9|0
1642084800000|2022-01-13 14:40:00|301.93|299.53|301.69|299.29|301.93|299.53|301.69|299.29|0
1642084810000|2022-01-13 14:40:10|301.57|299.17|302.06|299.66|302.06|299.66|301.45|299.05|0
1642084820000|2022-01-13 14:40:20|302.18|299.78|302.42|300.02|302.42|300.02|302.18|299.78|0
1642084830000|2022-01-13 14:40:30|302.3|299.9|303.64|301.24|304|301.6|302.3|299.9|0
1642084840000|2022-01-13 14:40:40|303.52|301.12|303.64|301.24|303.64|301.24|303.52|301.12|0
1642084850000|2022-01-13 14:40:50|304|301.6|304.25|301.85|304.25|301.85|304|301.6|0
1642084860000|2022-01-13 14:41:00|304.98|302.58|303.27|300.87|304.98|302.58|303.27|300.87|0
1642084870000|2022-01-13 14:41:10|303.39|300.99|303.27|300.87|303.64|301.24|303.27|300.87|0
1642084880000|2022-01-13 14:41:20|303.39|300.99|303.46|301.06|303.64|301.24|303.39|300.99|0
1642084890000|2022-01-13 14:41:30|303.64|301.24|303.88|301.48|303.88|301.48|303.64|301.24|0
1642084900000|2022-01-13 14:41:40|304.13|301.73|304.49|302.09|304.49|302.09|304.13|301.73|0
1642084910000|2022-01-13 14:41:50|304.37|301.97|304.98|302.58|304.98|302.58|304.37|301.97|0
1642084920000|2022-01-13 14:42:00|304.74|302.34|304.86|302.46|304.86|302.46|304.49|302.09|0
1642084930000|2022-01-13 14:42:10|304.74|302.34|305.1|302.7|305.1|302.7|304.74|302.34|0
1642084940000|2022-01-13 14:42:20|304.86|302.46|304.49|302.09|304.86|302.46|304.49|302.09|0
1642084950000|2022-01-13 14:42:30|304.74|302.34|304.74|302.34|304.74|302.34|304.49|302.09|0
1642084960000|2022-01-13 14:42:40|304.61|302.21|304.68|302.28|304.86|302.46|304.61|302.21|0
1642084970000|2022-01-13 14:42:50|304.61|302.21|305.1|302.7|305.23|302.83|304.61|302.21|0
1642084980000|2022-01-13 14:43:00|304.98|302.58|304.74|302.34|304.98|302.58|304.74|302.34|0
1642084990000|2022-01-13 14:43:10|304.86|302.46|305.1|302.7|305.23|302.83|304.86|302.46|0
1642085000000|2022-01-13 14:43:20|304.61|302.21|304.74|302.34|304.74|302.34|304.61|302.21|0
1642085010000|2022-01-13 14:43:30|304.49|302.09|304.37|301.97|304.49|302.09|304.37|301.97|0
1642085020000|2022-01-13 14:43:40|304.49|302.09|304.98|302.58|304.98|302.58|304.49|302.09|0
1642085030000|2022-01-13 14:43:50|305.35|302.95|304.86|302.46|305.59|303.19|304.86|302.46|0
1642085040000|2022-01-13 14:44:00|304.61|302.21|304.12|301.72|304.61|302.21|304.12|301.72|0
1642085050000|2022-01-13 14:44:10|303.76|301.36|304.12|301.72|304.12|301.72|303.76|301.36|0
1642085060000|2022-01-13 14:44:20|304|301.6|304.12|301.72|304.12|301.72|304|301.6|0
1642085070000|2022-01-13 14:44:30|303.82|301.42|303.88|301.48|303.88|301.48|303.64|301.24|0
1642085080000|2022-01-13 14:44:40|304|301.6|303.64|301.24|304|301.6|303.64|301.24|0
1642085090000|2022-01-13 14:44:50|303.51|301.11|303.51|301.11|303.51|301.11|303.39|300.99|0
1642085100000|2022-01-13 14:45:00|303.27|300.87|303.15|300.75|303.27|300.87|303.03|300.63|0
1642085110000|2022-01-13 14:45:10|303.39|300.99|304|301.6|304|301.6|303.39|300.99|0
1642085120000|2022-01-13 14:45:20|303.88|301.48|304.61|302.21|304.61|302.21|303.88|301.48|0
1642085130000|2022-01-13 14:45:30|304.25|301.85|304.49|302.09|304.49|302.09|304.25|301.85|0
1642085140000|2022-01-13 14:45:40|304.25|301.85|304.49|302.09|304.49|302.09|304.25|301.85|0
1642085150000|2022-01-13 14:45:50|304.37|301.97|304.73|302.33|304.73|302.33|304.37|301.97|0
1642085160000|2022-01-13 14:46:00|304.25|301.85|303.88|301.48|304.25|301.85|303.88|301.48|0
1642085170000|2022-01-13 14:46:10|304|301.6|303.76|301.36|304|301.6|303.76|301.36|0
1642085180000|2022-01-13 14:46:20|304.12|301.72|304.12|301.72|304.12|301.72|304|301.6|0
1642085190000|2022-01-13 14:46:30|304.25|301.85|304.12|301.72|304.25|301.85|304.12|301.72|0
1642085200000|2022-01-13 14:46:40|304|301.6|304.49|302.09|304.49|302.09|304|301.6|0
1642085210000|2022-01-13 14:46:50|304.37|301.97|304.37|301.97|304.37|301.97|304.12|301.72|0
1642085220000|2022-01-13 14:47:00|304.61|302.21|304|301.6|304.61|302.21|303.88|301.48|0
1642085230000|2022-01-13 14:47:10|303.88|301.48|304|301.6|304|301.6|303.76|301.36|0
1642085240000|2022-01-13 14:47:20|304.12|301.72|304.12|301.72|304.37|301.97|304.12|301.72|0
1642085250000|2022-01-13 14:47:30|304|301.6|304|301.6|304|301.6|303.88|301.48|0
1642085260000|2022-01-13 14:47:40|304.25|301.85|304.19|301.79|304.25|301.85|304.12|301.72|0
1642085270000|2022-01-13 14:47:50|304.12|301.72|304.25|301.85|304.25|301.85|304.12|301.72|0
1642085280000|2022-01-13 14:48:00|304.37|301.97|303.39|300.99|304.37|301.97|303.39|300.99|0
1642085290000|2022-01-13 14:48:10|303.15|300.75|303.15|300.75|303.39|300.99|303.15|300.75|0
1642085300000|2022-01-13 14:48:20|303.27|300.87|303.88|301.48|303.88|301.48|303.27|300.87|0
1642085310000|2022-01-13 14:48:30|303.7|301.3|303.03|300.63|303.7|301.3|303.03|300.63|0
1642085320000|2022-01-13 14:48:40|303.63|301.23|303.88|301.48|303.88|301.48|303.63|301.23|0
1642085330000|2022-01-13 14:48:50|304|301.6|304.12|301.72|304.12|301.72|303.88|301.48|0
1642085340000|2022-01-13 14:49:00|304|301.6|304|301.6|304.12|301.72|304|301.6|0
1642085350000|2022-01-13 14:49:10|304.12|301.72|304.12|301.72|304.37|301.97|304.12|301.72|0
1642085360000|2022-01-13 14:49:20|304.24|301.84|303.76|301.36|304.24|301.84|303.76|301.36|0
1642085370000|2022-01-13 14:49:30|303.63|301.23|303.63|301.23|303.76|301.36|303.63|301.23|0
1642085380000|2022-01-13 14:49:40|303.88|301.48|303.76|301.36|303.88|301.48|303.76|301.36|0
1642085390000|2022-01-13 14:49:50|303.51|301.11|303.39|300.99|303.51|301.11|303.39|300.99|0
1642085400000|2022-01-13 14:50:00|303.27|300.87|303.15|300.75|303.27|300.87|302.9|300.5|0
1642085410000|2022-01-13 14:50:10|303.33|300.93|303.15|300.75|303.33|300.93|302.9|300.5|0
1642085420000|2022-01-13 14:50:20|302.78|300.38|303.27|300.87|303.27|300.87|302.78|300.38|0
1642085430000|2022-01-13 14:50:30|303.39|300.99|303.15|300.75|303.39|300.99|303.15|300.75|0
1642085440000|2022-01-13 14:50:40|303.39|300.99|303.51|301.11|303.63|301.23|303.39|300.99|0
1642085450000|2022-01-13 14:50:50|303.27|300.87|303.09|300.69|303.27|300.87|302.9|300.5|0
1642085460000|2022-01-13 14:51:00|303.39|300.99|302.9|300.5|303.39|300.99|302.9|300.5|0
1642085470000|2022-01-13 14:51:10|303.02|300.62|303.27|300.87|303.27|300.87|302.9|300.5|0
1642085480000|2022-01-13 14:51:20|303.39|300.99|303.88|301.48|303.88|301.48|303.39|300.99|0
1642085490000|2022-01-13 14:51:30|303.63|301.23|303.51|301.11|303.63|301.23|303.27|300.87|0
1642085500000|2022-01-13 14:51:40|303.63|301.23|303.39|300.99|303.63|301.23|303.39|300.99|0
1642085510000|2022-01-13 14:51:50|303.51|301.11|303.88|301.48|303.88|301.48|303.51|301.11|0
1642085520000|2022-01-13 14:52:00|303.39|300.99|302.78|300.38|303.39|300.99|302.78|300.38|0
1642085530000|2022-01-13 14:52:10|303.02|300.62|303.27|300.87|303.27|300.87|303.02|300.62|0
1642085540000|2022-01-13 14:52:20|303.15|300.75|303.51|301.11|303.51|301.11|303.15|300.75|0
1642085550000|2022-01-13 14:52:30|303.76|301.36|303.76|301.36|303.76|301.36|303.76|301.36|0
1642085560000|2022-01-13 14:52:40|303.39|300.99|303.63|301.23|303.63|301.23|303.39|300.99|0
1642085570000|2022-01-13 14:52:50|303.51|301.11|303.88|301.48|303.88|301.48|303.39|300.99|0
1642085580000|2022-01-13 14:53:00|303.76|301.36|303.76|301.36|303.76|301.36|303.51|301.11|0
1642085590000|2022-01-13 14:53:10|304.12|301.72|304.24|301.84|304.49|302.09|304.12|301.72|0
1642085600000|2022-01-13 14:53:20|304.37|301.97|303.88|301.48|304.37|301.97|303.88|301.48|0
1642085610000|2022-01-13 14:53:30|304.12|301.72|304.12|301.72|304.12|301.72|304|301.6|0
1642085620000|2022-01-13 14:53:40|304.37|301.97|304.98|302.58|304.98|302.58|304.37|301.97|0
1642085630000|2022-01-13 14:53:50|304.85|302.45|304.98|302.58|304.98|302.58|304.85|302.45|0
1642085640000|2022-01-13 14:54:00|304.85|302.45|304.36|301.96|304.85|302.45|304.36|301.96|0
1642085650000|2022-01-13 14:54:10|304.24|301.84|303.88|301.48|304.24|301.84|303.88|301.48|0
1642085660000|2022-01-13 14:54:20|304|301.6|304|301.6|304|301.6|303.88|301.48|0
1642085670000|2022-01-13 14:54:30|303.75|301.35|304.12|301.72|304.12|301.72|303.75|301.35|0
1642085680000|2022-01-13 14:54:40|304.24|301.84|303.63|301.23|304.24|301.84|303.63|301.23|0
1642085690000|2022-01-13 14:54:50|303.75|301.35|303.75|301.35|303.75|301.35|303.51|301.11|0
1642085700000|2022-01-13 14:55:00|303.88|301.48|302.54|300.14|303.88|301.48|302.54|300.14|0
1642085710000|2022-01-13 14:55:10|302.78|300.38|303.02|300.62|303.27|300.87|302.78|300.38|0
1642085720000|2022-01-13 14:55:20|303.51|301.11|303.75|301.35|303.75|301.35|303.51|301.11|0
1642085730000|2022-01-13 14:55:30|303.51|301.11|303.02|300.62|303.51|301.11|303.02|300.62|0
1642085740000|2022-01-13 14:55:40|302.9|300.5|302.66|300.26|302.9|300.5|302.41|300.01|0
1642085750000|2022-01-13 14:55:50|302.78|300.38|302.78|300.38|302.9|300.5|302.78|300.38|0
1642085760000|2022-01-13 14:56:00|302.41|300.01|302.17|299.77|302.41|300.01|302.17|299.77|0
1642085770000|2022-01-13 14:56:10|302.29|299.89|302.9|300.5|302.9|300.5|302.29|299.89|0
1642085780000|2022-01-13 14:56:20|303.02|300.62|302.9|300.5|303.02|300.62|302.66|300.26|0
1642085790000|2022-01-13 14:56:30|303.02|300.62|303.02|300.62|303.02|300.62|302.9|300.5|0
1642085800000|2022-01-13 14:56:40|302.9|300.5|303.02|300.62|303.02|300.62|302.9|300.5|0
1642085810000|2022-01-13 14:56:50|303.14|300.74|303.14|300.74|303.14|300.74|303.02|300.62|0
1642085820000|2022-01-13 14:57:00|303.02|300.62|302.41|300.01|303.02|300.62|302.41|300.01|0
1642085830000|2022-01-13 14:57:10|302.17|299.77|302.05|299.65|302.17|299.77|302.05|299.65|0
1642085840000|2022-01-13 14:57:20|302.17|299.77|302.66|300.26|302.66|300.26|302.17|299.77|0
1642085850000|2022-01-13 14:57:30|302.78|300.38|302.41|300.01|302.9|300.5|302.41|300.01|0
1642085860000|2022-01-13 14:57:40|302.23|299.83|302.17|299.77|302.23|299.83|302.05|299.65|0
1642085870000|2022-01-13 14:57:50|302.05|299.65|301.81|299.41|302.05|299.65|301.68|299.28|0
1642085880000|2022-01-13 14:58:00|301.68|299.28|300.96|298.56|301.68|299.28|300.84|298.44|0
1642085890000|2022-01-13 14:58:10|300.84|298.44|301.08|298.68|301.08|298.68|300.84|298.44|0
1642085900000|2022-01-13 14:58:20|301.2|298.8|301.68|299.28|301.81|299.41|301.2|298.8|0
1642085910000|2022-01-13 14:58:30|301.81|299.41|301.68|299.28|301.93|299.53|301.68|299.28|0
1642085920000|2022-01-13 14:58:40|301.81|299.41|301.44|299.04|301.81|299.41|301.44|299.04|0
1642085930000|2022-01-13 14:58:50|302.29|299.89|302.41|300.01|302.41|300.01|302.29|299.89|0
1642085940000|2022-01-13 14:59:00|302.53|300.13|303.39|300.99|303.39|300.99|302.53|300.13|0
1642085950000|2022-01-13 14:59:10|303.27|300.87|303.02|300.62|303.39|300.99|303.02|300.62|0
1642085960000|2022-01-13 14:59:20|303.26|300.86|303.33|300.93|303.33|300.93|303.14|300.74|0
1642085970000|2022-01-13 14:59:30|303.26|300.86|303.14|300.74|303.26|300.86|303.14|300.74|0
1642085980000|2022-01-13 14:59:40|303.26|300.86|303.26|300.86|303.57|301.17|303.26|300.86|0
1642085990000|2022-01-13 14:59:50|303.51|301.11|303.51|301.11|303.51|301.11|303.51|301.11|0
1642086000000|2022-01-13 15:00:00|303.26|300.86|302.66|300.26|303.26|300.86|302.66|300.26|0
1642086010000|2022-01-13 15:00:10|302.9|300.5|302.66|300.26|302.9|300.5|302.66|300.26|0
1642086020000|2022-01-13 15:00:20|302.53|300.13|302.66|300.26|302.66|300.26|302.53|300.13|0
1642086030000|2022-01-13 15:00:30|303.02|300.62|303.02|300.62|303.26|300.86|303.02|300.62|0
1642086040000|2022-01-13 15:00:40|303.51|301.11|303.87|301.47|303.87|301.47|303.51|301.11|0
1642086050000|2022-01-13 15:00:50|303.75|301.35|304.36|301.96|304.36|301.96|303.75|301.35|0
1642086060000|2022-01-13 15:01:00|304.24|301.84|304.85|302.45|304.85|302.45|304.24|301.84|0
1642086070000|2022-01-13 15:01:10|304.97|302.57|305.34|302.94|305.34|302.94|304.97|302.57|0
1642086080000|2022-01-13 15:01:20|305.22|302.82|305.22|302.82|305.34|302.94|305.1|302.7|0
1642086090000|2022-01-13 15:01:30|305.1|302.7|304.97|302.57|305.22|302.82|304.97|302.57|0
1642086100000|2022-01-13 15:01:40|305.34|302.94|305.04|302.64|305.34|302.94|305.04|302.64|0
1642086110000|2022-01-13 15:01:50|304.85|302.45|304.48|302.08|304.85|302.45|304.48|302.08|0
1642086120000|2022-01-13 15:02:00|304.73|302.33|304.73|302.33|304.73|302.33|304.73|302.33|0
1642086130000|2022-01-13 15:02:10|304.85|302.45|304.24|301.84|304.85|302.45|304.24|301.84|0
1642086140000|2022-01-13 15:02:20|304.12|301.72|304.24|301.84|304.36|301.96|304.12|301.72|0
1642086150000|2022-01-13 15:02:30|304.61|302.21|304.24|301.84|304.61|302.21|304.24|301.84|0
1642086160000|2022-01-13 15:02:40|304.12|301.72|304.12|301.72|304.12|301.72|304|301.6|0
1642086170000|2022-01-13 15:02:50|304.36|301.96|304.61|302.21|304.61|302.21|304.36|301.96|0
1642086180000|2022-01-13 15:03:00|304.73|302.33|304.73|302.33|304.73|302.33|304.73|302.33|0
1642086190000|2022-01-13 15:03:10|304.85|302.45|304.97|302.57|305.09|302.69|304.85|302.45|0
1642086200000|2022-01-13 15:03:20|305.09|302.69|305.22|302.82|305.22|302.82|305.09|302.69|0
1642086210000|2022-01-13 15:03:30|305.34|302.94|305.34|302.94|305.34|302.94|305.34|302.94|0
1642086220000|2022-01-13 15:03:40|305.22|302.82|305.34|302.94|305.34|302.94|305.22|302.82|0
1642086230000|2022-01-13 15:03:50|305.22|302.82|305.46|303.06|305.46|303.06|305.22|302.82|0
1642086240000|2022-01-13 15:04:00|305.34|302.94|305.09|302.69|305.58|303.18|305.09|302.69|0
1642086250000|2022-01-13 15:04:10|304.97|302.57|304.97|302.57|305.09|302.69|304.85|302.45|0
1642086260000|2022-01-13 15:04:20|305.09|302.69|304.97|302.57|305.09|302.69|304.97|302.57|0
1642086270000|2022-01-13 15:04:30|304.85|302.45|305.22|302.82|305.22|302.82|304.85|302.45|0
1642086280000|2022-01-13 15:04:40|305.09|302.69|305.58|303.18|305.58|303.18|305.09|302.69|0
1642086290000|2022-01-13 15:04:50|305.95|303.55|306.2|303.8|306.32|303.92|305.95|303.55|0
1642086300000|2022-01-13 15:05:00|306.07|303.67|305.83|303.43|306.07|303.67|305.77|303.37|0
1642086310000|2022-01-13 15:05:10|305.95|303.55|305.71|303.31|305.95|303.55|305.71|303.31|0
1642086320000|2022-01-13 15:05:20|305.58|303.18|305.95|303.55|305.95|303.55|305.58|303.18|0
1642086330000|2022-01-13 15:05:30|305.77|303.37|306.07|303.67|306.07|303.67|305.77|303.37|0
1642086340000|2022-01-13 15:05:40|306.2|303.8|306.44|304.04|306.44|304.04|306.2|303.8|0
1642086350000|2022-01-13 15:05:50|306.69|304.29|306.32|303.92|306.69|304.29|306.32|303.92|0
1642086360000|2022-01-13 15:06:00|306.44|304.04|306.81|304.41|306.81|304.41|306.44|304.04|0
1642086370000|2022-01-13 15:06:10|306.44|304.04|306.69|304.29|306.69|304.29|306.44|304.04|0
1642086380000|2022-01-13 15:06:20|306.56|304.16|306.81|304.41|306.93|304.53|306.56|304.16|0
1642086390000|2022-01-13 15:06:30|306.69|304.29|306.69|304.29|306.81|304.41|306.69|304.29|0
1642086400000|2022-01-13 15:06:40|306.93|304.53|306.69|304.29|306.93|304.53|306.56|304.16|0
1642086410000|2022-01-13 15:06:50|306.56|304.16|306.93|304.53|306.93|304.53|306.56|304.16|0
1642086420000|2022-01-13 15:07:00|306.81|304.41|306.81|304.41|306.81|304.41|306.81|304.41|0
1642086430000|2022-01-13 15:07:10|306.93|304.53|306.32|303.92|306.93|304.53|306.32|303.92|0
1642086440000|2022-01-13 15:07:20|306.56|304.16|306.44|304.04|306.69|304.29|306.44|304.04|0
1642086450000|2022-01-13 15:07:30|306.56|304.16|306.32|303.92|306.56|304.16|306.32|303.92|0
1642086460000|2022-01-13 15:07:40|306.44|304.04|306.69|304.29|306.69|304.29|306.44|304.04|0
1642086470000|2022-01-13 15:07:50|306.81|304.41|307.06|304.66|307.06|304.66|306.81|304.41|0
1642086480000|2022-01-13 15:08:00|306.93|304.53|306.81|304.41|306.93|304.53|306.81|304.41|0
1642086490000|2022-01-13 15:08:10|307.06|304.66|307.06|304.66|307.42|305.02|307.06|304.66|0
1642086500000|2022-01-13 15:08:20|306.93|304.53|306.93|304.53|306.93|304.53|306.69|304.29|0
1642086510000|2022-01-13 15:08:30|307.05|304.65|306.93|304.53|307.05|304.65|306.93|304.53|0
1642086520000|2022-01-13 15:08:40|306.69|304.29|307.05|304.65|307.05|304.65|306.69|304.29|0
1642086530000|2022-01-13 15:08:50|306.93|304.53|306.93|304.53|306.93|304.53|306.93|304.53|0
1642086540000|2022-01-13 15:09:00|306.81|304.41|306.56|304.16|306.81|304.41|306.56|304.16|0
1642086550000|2022-01-13 15:09:10|306.69|304.29|306.69|304.29|306.69|304.29|306.69|304.29|0
1642086560000|2022-01-13 15:09:20|306.75|304.35|307.05|304.65|307.05|304.65|306.56|304.16|0
1642086570000|2022-01-13 15:09:30|307.18|304.78|307.18|304.78|307.3|304.9|307.18|304.78|0
1642086580000|2022-01-13 15:09:40|307.3|304.9|307.3|304.9|307.3|304.9|307.3|304.9|0
1642086590000|2022-01-13 15:09:50|307.42|305.02|307.05|304.65|307.42|305.02|307.05|304.65|0
1642086600000|2022-01-13 15:10:00|307.3|304.9|308.04|305.64|308.04|305.64|307.3|304.9|0
1642086610000|2022-01-13 15:10:10|308.16|305.76|308.53|306.13|308.53|306.13|308.16|305.76|0
1642086620000|2022-01-13 15:10:20|308.41|306.01|308.29|305.89|308.53|306.13|308.29|305.89|0
1642086630000|2022-01-13 15:10:30|308.53|306.13|308.16|305.76|308.53|306.13|308.16|305.76|0
1642086640000|2022-01-13 15:10:40|307.92|305.52|307.79|305.39|308.04|305.64|307.79|305.39|0
1642086650000|2022-01-13 15:10:50|307.67|305.27|308.16|305.76|308.16|305.76|307.42|305.02|0
1642086660000|2022-01-13 15:11:00|308.04|305.64|308.16|305.76|308.16|305.76|307.92|305.52|0
1642086670000|2022-01-13 15:11:10|308.28|305.88|308.16|305.76|308.28|305.88|308.16|305.76|0
1642086680000|2022-01-13 15:11:20|308.28|305.88|308.04|305.64|308.28|305.88|308.04|305.64|0
1642086690000|2022-01-13 15:11:30|308.16|305.76|308.41|306.01|308.41|306.01|308.16|305.76|0
1642086710000|2022-01-13 15:11:50|308.53|306.13|308.16|305.76|308.53|306.13|308.16|305.76|0
1642086720000|2022-01-13 15:12:00|308.28|305.88|307.79|305.39|308.28|305.88|307.79|305.39|0
1642086730000|2022-01-13 15:12:10|307.91|305.51|307.67|305.27|307.91|305.51|307.67|305.27|0
1642086740000|2022-01-13 15:12:20|307.79|305.39|307.79|305.39|307.79|305.39|307.55|305.15|0
1642086750000|2022-01-13 15:12:30|308.16|305.76|308.28|305.88|308.28|305.88|307.91|305.51|0
1642086760000|2022-01-13 15:12:40|308.41|306.01|308.41|306.01|308.53|306.13|308.41|306.01|0
1642086770000|2022-01-13 15:12:50|308.53|306.13|308.9|306.5|309.15|306.75|308.53|306.13|0
1642086780000|2022-01-13 15:13:00|308.65|306.25|308.9|306.5|308.9|306.5|308.65|306.25|0
1642086790000|2022-01-13 15:13:10|308.78|306.38|308.78|306.38|309.02|306.62|308.78|306.38|0
1642086800000|2022-01-13 15:13:20|309.02|306.62|308.41|306.01|309.02|306.62|308.41|306.01|0
1642086810000|2022-01-13 15:13:30|308.53|306.13|308.28|305.88|308.53|306.13|308.28|305.88|0
1642086820000|2022-01-13 15:13:40|308.04|305.64|308.04|305.64|308.16|305.76|308.04|305.64|0
1642086830000|2022-01-13 15:13:50|308.16|305.76|308.16|305.76|308.16|305.76|308.16|305.76|0
1642086840000|2022-01-13 15:14:00|308.28|305.88|307.98|305.58|308.28|305.88|307.98|305.58|0
1642086850000|2022-01-13 15:14:10|308.04|305.64|308.04|305.64|308.16|305.76|307.91|305.51|0
1642086860000|2022-01-13 15:14:20|308.16|305.76|308.04|305.64|308.16|305.76|308.04|305.64|0
1642086870000|2022-01-13 15:14:30|308.41|306.01|308.41|306.01|308.41|306.01|308.35|305.95|0
1642086880000|2022-01-13 15:14:40|308.53|306.13|308.47|306.07|308.53|306.13|308.47|306.07|0
1642086890000|2022-01-13 15:14:50|308.28|305.88|309.02|306.62|309.02|306.62|308.28|305.88|0
1642086900000|2022-01-13 15:15:00|309.27|306.87|308.78|306.38|309.39|306.99|308.78|306.38|0
1642086910000|2022-01-13 15:15:10|308.9|306.5|308.78|306.38|308.9|306.5|308.65|306.25|0
1642086920000|2022-01-13 15:15:20|308.65|306.25|308.9|306.5|308.9|306.5|308.65|306.25|0
1642086930000|2022-01-13 15:15:30|309.02|306.62|309.27|306.87|309.27|306.87|309.02|306.62|0
1642086940000|2022-01-13 15:15:40|309.15|306.75|309.39|306.99|309.39|306.99|309.15|306.75|0
1642086950000|2022-01-13 15:15:50|309.15|306.75|309.15|306.75|309.15|306.75|308.9|306.5|0
1642086960000|2022-01-13 15:16:00|309.27|306.87|309.39|306.99|309.52|307.12|309.27|306.87|0
1642086970000|2022-01-13 15:16:10|309.52|307.12|309.46|307.06|309.52|307.12|309.39|306.99|0
1642086980000|2022-01-13 15:16:20|309.52|307.12|310.01|307.61|310.14|307.74|309.39|306.99|0
1642086990000|2022-01-13 15:16:30|310.26|307.86|311.13|308.73|311.13|308.73|310.26|307.86|0
1642087000000|2022-01-13 15:16:40|310.88|308.48|310.51|308.11|310.88|308.48|310.51|308.11|0
1642087010000|2022-01-13 15:16:50|310.75|308.35|310.75|308.35|311|308.6|310.75|308.35|0
1642087020000|2022-01-13 15:17:00|311|308.6|310.63|308.23|311|308.6|310.63|308.23|0
1642087030000|2022-01-13 15:17:10|310.75|308.35|310.01|307.61|310.75|308.35|310.01|307.61|0
1642087040000|2022-01-13 15:17:20|309.89|307.49|310.01|307.61|310.26|307.86|309.89|307.49|0
1642087050000|2022-01-13 15:17:30|310.14|307.74|310.63|308.23|310.63|308.23|310.14|307.74|0
1642087060000|2022-01-13 15:17:40|310.51|308.11|310.88|308.48|310.88|308.48|310.51|308.11|0
1642087070000|2022-01-13 15:17:50|311|308.6|310.75|308.35|311|308.6|310.63|308.23|0
1642087080000|2022-01-13 15:18:00|310.88|308.48|311.75|309.35|311.75|309.35|310.88|308.48|0
1642087090000|2022-01-13 15:18:10|311.5|309.1|311.75|309.35|311.75|309.35|311.5|309.1|0
1642087100000|2022-01-13 15:18:20|311.87|309.47|311.5|309.1|311.87|309.47|311.5|309.1|0
1642087110000|2022-01-13 15:18:30|311.37|308.97|311.62|309.22|311.62|309.22|311.25|308.85|0
1642087120000|2022-01-13 15:18:40|311.87|309.47|311.75|309.35|311.87|309.47|311.62|309.22|0
1642087130000|2022-01-13 15:18:50|312|309.6|311.87|309.47|312.12|309.72|311.87|309.47|0
1642087140000|2022-01-13 15:19:00|311.75|309.35|312.31|309.91|312.31|309.91|311.75|309.35|0
1642087150000|2022-01-13 15:19:10|312.12|309.72|312|309.6|312.12|309.72|312|309.6|0
1642087160000|2022-01-13 15:19:20|311.75|309.35|311.5|309.1|311.75|309.35|311.5|309.1|0
1642087170000|2022-01-13 15:19:30|311.62|309.22|311.87|309.47|311.87|309.47|311.37|308.97|0
1642087180000|2022-01-13 15:19:40|311.75|309.35|311.62|309.22|311.75|309.35|311.5|309.1|0
1642087190000|2022-01-13 15:19:50|311.5|309.1|311.5|309.1|311.75|309.35|311.5|309.1|0
1642087200000|2022-01-13 15:20:00|311.13|308.73|311.37|308.97|311.37|308.97|311.13|308.73|0
1642087210000|2022-01-13 15:20:10|311.25|308.85|310.88|308.48|311.37|308.97|310.88|308.48|0
1642087220000|2022-01-13 15:20:20|310.75|308.35|310.63|308.23|310.75|308.35|310.51|308.11|0
1642087230000|2022-01-13 15:20:30|310.26|307.86|310.75|308.35|310.75|308.35|310.26|307.86|0
1642087240000|2022-01-13 15:20:40|311|308.6|310.75|308.35|311|308.6|310.75|308.35|0
1642087250000|2022-01-13 15:20:50|310.63|308.23|310.75|308.35|310.75|308.35|310.63|308.23|0
1642087260000|2022-01-13 15:21:00|310.63|308.23|310.63|308.23|310.63|308.23|310.38|307.98|0
1642087270000|2022-01-13 15:21:10|310.38|307.98|310.51|308.11|310.51|308.11|310.38|307.98|0
1642087280000|2022-01-13 15:21:20|310.38|307.98|310.26|307.86|310.38|307.98|310.26|307.86|0
1642087290000|2022-01-13 15:21:30|310.63|308.23|310.38|307.98|310.63|308.23|310.26|307.86|0
1642087300000|2022-01-13 15:21:40|310.51|308.11|310.38|307.98|310.51|308.11|310.38|307.98|0
1642087310000|2022-01-13 15:21:50|310.26|307.86|310.38|307.98|310.38|307.98|310.26|307.86|0
1642087320000|2022-01-13 15:22:00|310.5|308.1|310.5|308.1|310.5|308.1|310.5|308.1|0
1642087330000|2022-01-13 15:22:10|310.63|308.23|310.75|308.35|310.75|308.35|310.5|308.1|0
1642087340000|2022-01-13 15:22:20|310.63|308.23|310.88|308.48|310.88|308.48|310.63|308.23|0
1642087350000|2022-01-13 15:22:30|310.5|308.1|310.88|308.48|310.88|308.48|310.5|308.1|0
1642087360000|2022-01-13 15:22:40|310.75|308.35|310.5|308.1|310.88|308.48|310.5|308.1|0
1642087370000|2022-01-13 15:22:50|310.26|307.86|309.76|307.36|310.26|307.86|309.76|307.36|0
1642087380000|2022-01-13 15:23:00|309.89|307.49|310.26|307.86|310.26|307.86|309.89|307.49|0
1642087390000|2022-01-13 15:23:10|310.38|307.98|309.89|307.49|310.38|307.98|309.89|307.49|0
1642087400000|2022-01-13 15:23:20|310.01|307.61|310.13|307.73|310.13|307.73|310.01|307.61|0
1642087410000|2022-01-13 15:23:30|309.89|307.49|310.13|307.73|310.13|307.73|309.89|307.49|0
1642087420000|2022-01-13 15:23:40|310.01|307.61|310.13|307.73|310.13|307.73|310.01|307.61|0
1642087430000|2022-01-13 15:23:50|310.26|307.86|310.26|307.86|310.38|307.98|310.26|307.86|0
1642087440000|2022-01-13 15:24:00|310.38|307.98|310.38|307.98|310.38|307.98|310.38|307.98|0
1642087450000|2022-01-13 15:24:10|310.5|308.1|310.88|308.48|310.88|308.48|310.5|308.1|0
1642087460000|2022-01-13 15:24:20|310.63|308.23|310.38|307.98|310.63|308.23|310.38|307.98|0
1642087470000|2022-01-13 15:24:30|310.13|307.73|310.13|307.73|310.26|307.86|310.13|307.73|0
1642087480000|2022-01-13 15:24:40|310.26|307.86|310.13|307.73|310.26|307.86|310.13|307.73|0
1642087490000|2022-01-13 15:24:50|310.5|308.1|310.13|307.73|310.5|308.1|310.13|307.73|0
1642087500000|2022-01-13 15:25:00|310.38|307.98|310.26|307.86|310.38|307.98|310.26|307.86|0
1642087510000|2022-01-13 15:25:10|310.13|307.73|310.88|308.48|310.88|308.48|310.13|307.73|0
1642087520000|2022-01-13 15:25:20|311|308.6|311.5|309.1|311.5|309.1|311|308.6|0
1642087530000|2022-01-13 15:25:30|311.25|308.85|311.25|308.85|311.25|308.85|311.12|308.72|0
1642087540000|2022-01-13 15:25:40|311.37|308.97|311.37|308.97|311.37|308.97|311.12|308.72|0
1642087550000|2022-01-13 15:25:50|311.5|309.1|311.74|309.34|311.74|309.34|311.5|309.1|0
1642087560000|2022-01-13 15:26:00|311.87|309.47|311.37|308.97|311.87|309.47|311.37|308.97|0
1642087570000|2022-01-13 15:26:10|311.12|308.72|311.31|308.91|311.31|308.91|311.12|308.72|0
1642087580000|2022-01-13 15:26:20|311.25|308.85|311.25|308.85|311.5|309.1|311.25|308.85|0
1642087590000|2022-01-13 15:26:30|311.37|308.97|311|308.6|311.37|308.97|311|308.6|0
1642087600000|2022-01-13 15:26:40|310.75|308.35|310.38|307.98|310.75|308.35|310.38|307.98|0
1642087610000|2022-01-13 15:26:50|310.13|307.73|310.63|308.23|310.63|308.23|310.13|307.73|0
1642087620000|2022-01-13 15:27:00|310.75|308.35|310.75|308.35|310.87|308.47|310.75|308.35|0
1642087630000|2022-01-13 15:27:10|310.87|308.47|310.63|308.23|310.87|308.47|310.63|308.23|0
1642087640000|2022-01-13 15:27:20|310.38|307.98|310.13|307.73|310.38|307.98|310.13|307.73|0
1642087650000|2022-01-13 15:27:30|310.38|307.98|310.38|307.98|310.38|307.98|310.26|307.86|0
1642087660000|2022-01-13 15:27:40|310.75|308.35|310.63|308.23|310.75|308.35|310.5|308.1|0
1642087670000|2022-01-13 15:27:50|310.75|308.35|310.87|308.47|311|308.6|310.75|308.35|0
1642087680000|2022-01-13 15:28:00|310.75|308.35|310.87|308.47|310.87|308.47|310.75|308.35|0
1642087690000|2022-01-13 15:28:10|310.75|308.35|311.25|308.85|311.25|308.85|310.75|308.35|0
1642087700000|2022-01-13 15:28:20|311.12|308.72|311|308.6|311.12|308.72|311|308.6|0
1642087710000|2022-01-13 15:28:30|311.12|308.72|311.37|308.97|311.37|308.97|311.12|308.72|0
1642087720000|2022-01-13 15:28:40|311.06|308.66|311.06|308.66|311.06|308.66|311.06|308.66|0
1642087730000|2022-01-13 15:28:50|311|308.6|310.75|308.35|311|308.6|310.63|308.23|0
1642087740000|2022-01-13 15:29:00|310.63|308.23|310.5|308.1|310.63|308.23|310.5|308.1|0
1642087750000|2022-01-13 15:29:10|310.13|307.73|310.13|307.73|310.13|307.73|310.01|307.61|0
1642087760000|2022-01-13 15:29:20|310.25|307.85|310.13|307.73|310.25|307.85|310.01|307.61|0
1642087770000|2022-01-13 15:29:30|310.01|307.61|310.01|307.61|310.01|307.61|310.01|307.61|0
1642087780000|2022-01-13 15:29:40|310.13|307.73|309.26|306.86|310.13|307.73|309.26|306.86|0
1642087790000|2022-01-13 15:29:50|309.39|306.99|309.14|306.74|309.39|306.99|309.14|306.74|0
1642087800000|2022-01-13 15:30:00|309.26|306.86|309.51|307.11|309.64|307.24|309.26|306.86|0
1642087810000|2022-01-13 15:30:10|309.39|306.99|308.65|306.25|309.39|306.99|308.65|306.25|0
1642087820000|2022-01-13 15:30:20|308.4|306|308.52|306.12|308.52|306.12|308.28|305.88|0
1642087830000|2022-01-13 15:30:30|308.28|305.88|308.28|305.88|308.4|306|308.15|305.75|0
1642087840000|2022-01-13 15:30:40|308.03|305.63|308.28|305.88|308.28|305.88|308.03|305.63|0
1642087850000|2022-01-13 15:30:50|308.52|306.12|308.28|305.88|308.52|306.12|308.28|305.88|0
1642087860000|2022-01-13 15:31:00|308.52|306.12|308.4|306|308.52|306.12|308.4|306|0
1642087870000|2022-01-13 15:31:10|308.65|306.25|308.89|306.49|308.89|306.49|308.52|306.12|0
1642087880000|2022-01-13 15:31:20|309.14|306.74|310.13|307.73|310.13|307.73|309.14|306.74|0
1642087890000|2022-01-13 15:31:30|310.01|307.61|309.76|307.36|310.01|307.61|309.76|307.36|0
1642087900000|2022-01-13 15:31:40|309.63|307.23|309.88|307.48|309.88|307.48|309.39|306.99|0
1642087910000|2022-01-13 15:31:50|310.01|307.61|310.13|307.73|310.25|307.85|310.01|307.61|0
1642087920000|2022-01-13 15:32:00|310.19|307.79|310.5|308.1|310.62|308.22|310.19|307.79|0
1642087930000|2022-01-13 15:32:10|311.37|308.97|311.19|308.79|311.37|308.97|311|308.6|0
1642087940000|2022-01-13 15:32:20|311.24|308.84|311.62|309.22|311.62|309.22|311.24|308.84|0
1642087950000|2022-01-13 15:32:30|311.74|309.34|312.49|310.09|312.49|310.09|311.74|309.34|0
1642087960000|2022-01-13 15:32:40|312.36|309.96|312.24|309.84|312.36|309.96|312.24|309.84|0
1642087970000|2022-01-13 15:32:50|312.36|309.96|312.61|310.21|312.61|310.21|312.36|309.96|0
1642087980000|2022-01-13 15:33:00|312.86|310.46|312.86|310.46|312.86|310.46|312.61|310.21|0
1642087990000|2022-01-13 15:33:10|312.61|310.21|312.61|310.21|312.74|310.34|312.61|310.21|0
1642088000000|2022-01-13 15:33:20|312.49|310.09|312.36|309.96|312.49|310.09|312.36|309.96|0
1642088010000|2022-01-13 15:33:30|312.24|309.84|311.99|309.59|312.24|309.84|311.99|309.59|0
1642088020000|2022-01-13 15:33:40|311.74|309.34|311.62|309.22|311.74|309.34|311.62|309.22|0
1642088030000|2022-01-13 15:33:50|311.37|308.97|312.11|309.71|312.11|309.71|311.37|308.97|0
1642088040000|2022-01-13 15:34:00|312.36|309.96|312.11|309.71|312.36|309.96|311.87|309.47|0
1642088050000|2022-01-13 15:34:10|311.99|309.59|311.99|309.59|311.99|309.59|311.74|309.34|0
1642088060000|2022-01-13 15:34:20|311.87|309.47|312.24|309.84|312.24|309.84|311.87|309.47|0
1642088070000|2022-01-13 15:34:30|312.49|310.09|311.62|309.22|312.49|310.09|311.62|309.22|0
1642088080000|2022-01-13 15:34:40|311.99|309.59|311.99|309.59|311.99|309.59|311.99|309.59|0
1642088090000|2022-01-13 15:34:50|311.86|309.46|311.86|309.46|311.86|309.46|311.74|309.34|0
1642088100000|2022-01-13 15:35:00|311.62|309.22|311.49|309.09|311.81|309.41|311.49|309.09|0
1642088110000|2022-01-13 15:35:10|311.24|308.84|311.37|308.97|311.62|309.22|311.24|308.84|0
1642088120000|2022-01-13 15:35:20|311.12|308.72|311|308.6|311.12|308.72|311|308.6|0
1642088130000|2022-01-13 15:35:30|311.37|308.97|311.49|309.09|311.62|309.22|311.37|308.97|0
1642088140000|2022-01-13 15:35:40|311.62|309.22|312.24|309.84|312.24|309.84|311.62|309.22|0
1642088150000|2022-01-13 15:35:50|312.49|310.09|312.36|309.96|312.49|310.09|312.24|309.84|0
1642088160000|2022-01-13 15:36:00|312.61|310.21|311.99|309.59|312.61|310.21|311.99|309.59|0
1642088170000|2022-01-13 15:36:10|312.11|309.71|311.62|309.22|312.11|309.71|311.62|309.22|0
1642088180000|2022-01-13 15:36:20|311.74|309.34|311.37|308.97|311.86|309.46|311.37|308.97|0
1642088190000|2022-01-13 15:36:30|311.12|308.72|310.99|308.59|311.24|308.84|310.99|308.59|0
1642088200000|2022-01-13 15:36:40|311.12|308.72|310.99|308.59|311.37|308.97|310.99|308.59|0
1642088210000|2022-01-13 15:36:50|310.75|308.35|311.24|308.84|311.24|308.84|310.75|308.35|0
1642088220000|2022-01-13 15:37:00|311.49|309.09|311.49|309.09|311.49|309.09|311.37|308.97|0
1642088230000|2022-01-13 15:37:10|311.62|309.22|311.37|308.97|311.62|309.22|311.37|308.97|0
1642088240000|2022-01-13 15:37:20|311.24|308.84|311.37|308.97|311.37|308.97|311.24|308.84|0
1642088250000|2022-01-13 15:37:30|311.49|309.09|311.62|309.22|311.62|309.22|311.37|308.97|0
1642088260000|2022-01-13 15:37:40|311.86|309.46|312.11|309.71|312.24|309.84|311.86|309.46|0
1642088270000|2022-01-13 15:37:50|311.62|309.22|311.86|309.46|311.99|309.59|311.62|309.22|0
1642088280000|2022-01-13 15:38:00|311.74|309.34|311.99|309.59|311.99|309.59|311.74|309.34|0
1642088290000|2022-01-13 15:38:10|312.11|309.71|312.24|309.84|312.36|309.96|312.11|309.71|0
1642088300000|2022-01-13 15:38:20|312.11|309.71|311.99|309.59|312.11|309.71|311.99|309.59|0
1642088310000|2022-01-13 15:38:30|312.11|309.71|312.11|309.71|312.24|309.84|312.11|309.71|0
1642088320000|2022-01-13 15:38:40|311.99|309.59|312.49|310.09|312.49|310.09|311.99|309.59|0
1642088330000|2022-01-13 15:38:50|312.73|310.33|312.36|309.96|312.73|310.33|312.36|309.96|0
1642088340000|2022-01-13 15:39:00|312.24|309.84|312.48|310.08|312.48|310.08|311.86|309.46|0
1642088350000|2022-01-13 15:39:10|312.61|310.21|312.86|310.46|312.86|310.46|312.48|310.08|0
1642088360000|2022-01-13 15:39:20|312.73|310.33|312.98|310.58|312.98|310.58|312.73|310.33|0
1642088370000|2022-01-13 15:39:30|313.11|310.71|312.86|310.46|313.11|310.71|312.73|310.33|0
1642088380000|2022-01-13 15:39:40|312.98|310.58|313.11|310.71|313.23|310.83|312.98|310.58|0
1642088390000|2022-01-13 15:39:50|312.61|310.21|311.99|309.59|312.61|310.21|311.99|309.59|0
1642088400000|2022-01-13 15:40:00|312.24|309.84|311.86|309.46|312.24|309.84|311.86|309.46|0
1642088410000|2022-01-13 15:40:10|311.61|309.21|311.61|309.21|311.61|309.21|311.37|308.97|0
1642088420000|2022-01-13 15:40:20|311.24|308.84|311.74|309.34|311.74|309.34|311.24|308.84|0
1642088430000|2022-01-13 15:40:30|311.61|309.21|311.12|308.72|311.61|309.21|311.12|308.72|0
1642088440000|2022-01-13 15:40:40|311.37|308.97|310.87|308.47|311.37|308.97|310.87|308.47|0
1642088450000|2022-01-13 15:40:50|311.12|308.72|310.99|308.59|311.24|308.84|310.99|308.59|0
1642088460000|2022-01-13 15:41:00|311.37|308.97|310.99|308.59|311.37|308.97|310.99|308.59|0
1642088470000|2022-01-13 15:41:10|310.87|308.47|311.61|309.21|311.61|309.21|310.87|308.47|0
1642088480000|2022-01-13 15:41:20|311.49|309.09|311.61|309.21|311.61|309.21|311.49|309.09|0
1642088490000|2022-01-13 15:41:30|311.86|309.46|311.49|309.09|311.86|309.46|311.49|309.09|0
1642088500000|2022-01-13 15:41:40|311.74|309.34|311.49|309.09|311.74|309.34|311.49|309.09|0
1642088510000|2022-01-13 15:41:50|311.61|309.21|311.86|309.46|311.86|309.46|311.61|309.21|0
1642088520000|2022-01-13 15:42:00|311.49|309.09|311.49|309.09|311.49|309.09|311.49|309.09|0
1642088530000|2022-01-13 15:42:10|311.74|309.34|311.74|309.34|311.86|309.46|311.74|309.34|0
1642088540000|2022-01-13 15:42:20|311.99|309.59|311.99|309.59|311.99|309.59|311.74|309.34|0
1642088550000|2022-01-13 15:42:30|312.11|309.71|312.36|309.96|312.36|309.96|312.11|309.71|0
1642088560000|2022-01-13 15:42:40|312.23|309.83|312.61|310.21|312.73|310.33|312.23|309.83|0
1642088570000|2022-01-13 15:42:50|312.73|310.33|312.73|310.33|312.73|310.33|312.48|310.08|0
1642088580000|2022-01-13 15:43:00|312.36|309.96|312.23|309.83|312.36|309.96|312.11|309.71|0
1642088590000|2022-01-13 15:43:10|312.48|310.08|312.23|309.83|312.48|310.08|312.23|309.83|0
1642088600000|2022-01-13 15:43:20|312.36|309.96|312.11|309.71|312.36|309.96|311.99|309.59|0
1642088610000|2022-01-13 15:43:30|311.99|309.59|311.74|309.34|311.99|309.59|311.61|309.21|0
1642088620000|2022-01-13 15:43:40|311.61|309.21|311.61|309.21|311.74|309.34|311.61|309.21|0
1642088630000|2022-01-13 15:43:50|311.86|309.46|312.23|309.83|312.23|309.83|311.86|309.46|0
1642088640000|2022-01-13 15:44:00|312.11|309.71|311.49|309.09|312.11|309.71|311.49|309.09|0
1642088650000|2022-01-13 15:44:10|311.36|308.96|311.49|309.09|311.49|309.09|311.24|308.84|0
1642088660000|2022-01-13 15:44:20|311.61|309.21|312.11|309.71|312.11|309.71|311.61|309.21|0
1642088670000|2022-01-13 15:44:30|312.23|309.83|313.11|310.71|313.11|310.71|312.23|309.83|0
1642088680000|2022-01-13 15:44:40|312.98|310.58|312.86|310.46|312.98|310.58|312.73|310.33|0
1642088690000|2022-01-13 15:44:50|312.73|310.33|312.98|310.58|312.98|310.58|312.73|310.33|0
1642088700000|2022-01-13 15:45:00|312.73|310.33|312.73|310.33|312.73|310.33|312.61|310.21|0
1642088710000|2022-01-13 15:45:10|313.23|310.83|313.98|311.58|313.98|311.58|313.23|310.83|0
1642088720000|2022-01-13 15:45:20|313.6|311.2|313.48|311.08|313.6|311.2|313.35|310.95|0
1642088730000|2022-01-13 15:45:30|313.11|310.71|312.61|310.21|313.11|310.71|312.36|309.96|0
1642088740000|2022-01-13 15:45:40|312.73|310.33|312.36|309.96|312.73|310.33|312.36|309.96|0
1642088750000|2022-01-13 15:45:50|311.74|309.34|311.86|309.46|311.98|309.58|311.74|309.34|0
1642088760000|2022-01-13 15:46:00|311.98|309.58|311.49|309.09|311.98|309.58|311.36|308.96|0
1642088770000|2022-01-13 15:46:10|311.61|309.21|311.86|309.46|311.98|309.58|311.61|309.21|0
1642088780000|2022-01-13 15:46:20|311.12|308.72|310.74|308.34|311.24|308.84|310.74|308.34|0
1642088790000|2022-01-13 15:46:30|310.99|308.59|311.3|308.9|311.3|308.9|310.99|308.59|0
1642088800000|2022-01-13 15:46:40|311.61|309.21|311.61|309.21|311.61|309.21|311.61|309.21|0
1642088810000|2022-01-13 15:46:50|311.49|309.09|311.24|308.84|311.61|309.21|311.24|308.84|0
1642088820000|2022-01-13 15:47:00|311.36|308.96|311.36|308.96|311.36|308.96|311.24|308.84|0
1642088830000|2022-01-13 15:47:10|311.61|309.21|312.36|309.96|312.36|309.96|311.61|309.21|0
1642088840000|2022-01-13 15:47:20|312.23|309.83|312.23|309.83|312.23|309.83|312.11|309.71|0
1642088850000|2022-01-13 15:47:30|311.98|309.58|311.98|309.58|312.05|309.65|311.98|309.58|0
1642088860000|2022-01-13 15:47:40|311.86|309.46|311.98|309.58|311.98|309.58|311.74|309.34|0
1642088870000|2022-01-13 15:47:50|311.74|309.34|311.86|309.46|311.86|309.46|311.61|309.21|0
1642088880000|2022-01-13 15:48:00|311.74|309.34|311.98|309.58|311.98|309.58|311.74|309.34|0
1642088890000|2022-01-13 15:48:10|311.86|309.46|311.74|309.34|311.86|309.46|311.61|309.21|0
1642088900000|2022-01-13 15:48:20|311.61|309.21|311.61|309.21|311.61|309.21|311.49|309.09|0
1642088910000|2022-01-13 15:48:30|311.74|309.34|311.24|308.84|311.74|309.34|311.24|308.84|0
1642088920000|2022-01-13 15:48:40|311.49|309.09|311.86|309.46|311.86|309.46|311.49|309.09|0
1642088930000|2022-01-13 15:48:50|311.98|309.58|311.98|309.58|311.98|309.58|311.86|309.46|0
1642088940000|2022-01-13 15:49:00|311.86|309.46|312.23|309.83|312.36|309.96|311.86|309.46|0
1642088950000|2022-01-13 15:49:10|312.11|309.71|311.61|309.21|312.11|309.71|311.61|309.21|0
1642088960000|2022-01-13 15:49:20|311.73|309.33|311.86|309.46|311.86|309.46|311.73|309.33|0
1642088970000|2022-01-13 15:49:30|311.73|309.33|311.86|309.46|312.11|309.71|311.73|309.33|0
1642088980000|2022-01-13 15:49:40|311.98|309.58|312.11|309.71|312.11|309.71|311.98|309.58|0
1642088990000|2022-01-13 15:49:50|312.23|309.83|312.61|310.21|312.61|310.21|312.23|309.83|0
1642089000000|2022-01-13 15:50:00|312.73|310.33|313.23|310.83|313.23|310.83|312.73|310.33|0
1642089010000|2022-01-13 15:50:10|313.48|311.08|314.1|311.7|314.1|311.7|313.48|311.08|0
1642089020000|2022-01-13 15:50:20|314.35|311.95|314.85|312.45|314.85|312.45|314.35|311.95|0
1642089030000|2022-01-13 15:50:30|315.6|313.2|315.6|313.2|315.6|313.2|315.35|312.95|0
1642089040000|2022-01-13 15:50:40|316.48|314.08|315.85|313.45|316.61|314.21|315.85|313.45|0
1642089050000|2022-01-13 15:50:50|315.98|313.58|316.61|314.21|316.61|314.21|315.6|313.2|0
1642089060000|2022-01-13 15:51:00|316.73|314.33|317.49|315.09|317.49|315.09|316.73|314.33|0
1642089070000|2022-01-13 15:51:10|317.36|314.96|316.23|313.83|317.36|314.96|316.23|313.83|0
1642089080000|2022-01-13 15:51:20|316.1|313.7|316.48|314.08|316.48|314.08|316.1|313.7|0
1642089090000|2022-01-13 15:51:30|316.86|314.46|316.86|314.46|316.98|314.58|316.86|314.46|0
1642089100000|2022-01-13 15:51:40|316.98|314.58|317.49|315.09|317.49|315.09|316.98|314.58|0
1642089110000|2022-01-13 15:51:50|317.61|315.21|317.74|315.34|317.74|315.34|317.36|314.96|0
1642089120000|2022-01-13 15:52:00|317.36|314.96|317.36|314.96|317.36|314.96|317.36|314.96|0
1642089130000|2022-01-13 15:52:10|317.49|315.09|317.23|314.83|317.49|315.09|317.23|314.83|0
1642089140000|2022-01-13 15:52:20|317.49|315.09|318.12|315.72|318.12|315.72|317.49|315.09|0
1642089150000|2022-01-13 15:52:30|318.37|315.97|318.37|315.97|318.87|316.47|318.37|315.97|0
1642089160000|2022-01-13 15:52:40|318.18|315.78|316.98|314.58|318.18|315.78|316.98|314.58|0
1642089170000|2022-01-13 15:52:50|316.86|314.46|313.4|311|317.36|314.96|313.4|311|0
1642089180000|2022-01-13 15:53:00|313.27|310.87|314.81|312.41|314.81|312.41|313.27|310.87|0
1642089190000|2022-01-13 15:53:10|314.68|312.28|314.68|312.28|314.68|312.28|314.68|312.28|0
1642089200000|2022-01-13 15:53:20|314.62|312.22|314.81|312.41|314.81|312.41|314.62|312.22|0
1642089210000|2022-01-13 15:53:30|315.06|312.66|315.19|312.79|315.19|312.79|315.06|312.66|0
1642089220000|2022-01-13 15:53:40|314.68|312.28|314.68|312.28|314.68|312.28|314.56|312.16|0
1642089230000|2022-01-13 15:53:50|314.81|312.41|314.56|312.16|314.94|312.54|314.56|312.16|0
1642089240000|2022-01-13 15:54:00|314.81|312.41|315.06|312.66|315.06|312.66|314.81|312.41|0
1642089250000|2022-01-13 15:54:10|315.19|312.79|315.31|312.91|315.94|313.54|315.19|312.79|0
1642089260000|2022-01-13 15:54:20|315.44|313.04|315.44|313.04|315.44|313.04|315.19|312.79|0
1642089270000|2022-01-13 15:54:30|315.06|312.66|315.06|312.66|315.19|312.79|314.94|312.54|0
1642089280000|2022-01-13 15:54:40|314.94|312.54|314.81|312.41|314.94|312.54|314.68|312.28|0
1642089290000|2022-01-13 15:54:50|315.31|312.91|315.06|312.66|315.31|312.91|315.06|312.66|0
1642089300000|2022-01-13 15:55:00|314.68|312.28|314.31|311.91|314.68|312.28|314.31|311.91|0
1642089310000|2022-01-13 15:55:10|314.56|312.16|313.8|311.4|314.56|312.16|313.8|311.4|0
1642089320000|2022-01-13 15:55:20|314.31|311.91|314.06|311.66|314.56|312.16|314.06|311.66|0
1642089330000|2022-01-13 15:55:30|314.18|311.78|314.31|311.91|314.31|311.91|314.18|311.78|0
1642089340000|2022-01-13 15:55:40|314.43|312.03|314.18|311.78|314.43|312.03|314.06|311.66|0
1642089350000|2022-01-13 15:55:50|313.93|311.53|314.18|311.78|314.18|311.78|313.93|311.53|0
1642089360000|2022-01-13 15:56:00|313.93|311.53|313.93|311.53|313.93|311.53|313.93|311.53|0
1642089370000|2022-01-13 15:56:10|313.8|311.4|313.68|311.28|313.8|311.4|313.68|311.28|0
1642089380000|2022-01-13 15:56:20|313.8|311.4|313.55|311.15|313.8|311.4|313.3|310.9|0
1642089390000|2022-01-13 15:56:30|313.43|311.03|313.55|311.15|313.68|311.28|313.43|311.03|0
1642089400000|2022-01-13 15:56:40|312.8|310.4|312.67|310.27|312.8|310.4|312.55|310.15|0
1642089410000|2022-01-13 15:56:50|312.55|310.15|313.05|310.65|313.05|310.65|312.55|310.15|0
1642089420000|2022-01-13 15:57:00|313.18|310.78|313.3|310.9|313.3|310.9|313.18|310.78|0
1642089430000|2022-01-13 15:57:10|313.43|311.03|313.3|310.9|313.43|311.03|313.05|310.65|0
1642089440000|2022-01-13 15:57:20|313.18|310.78|313.43|311.03|313.43|311.03|313.18|310.78|0
1642089450000|2022-01-13 15:57:30|313.55|311.15|313.55|311.15|313.55|311.15|313.55|311.15|0
1642089460000|2022-01-13 15:57:40|313.43|311.03|313.55|311.15|313.55|311.15|313.43|311.03|0
1642089470000|2022-01-13 15:57:50|313.43|311.03|313.43|311.03|313.43|311.03|313.3|310.9|0
1642089480000|2022-01-13 15:58:00|313.3|310.9|313.05|310.65|313.3|310.9|312.92|310.52|0
1642089490000|2022-01-13 15:58:10|313.18|310.78|312.67|310.27|313.18|310.78|312.55|310.15|0
1642089500000|2022-01-13 15:58:20|312.8|310.4|312.8|310.4|313.05|310.65|312.8|310.4|0
1642089510000|2022-01-13 15:58:30|312.67|310.27|312.67|310.27|312.67|310.27|312.42|310.02|0
1642089520000|2022-01-13 15:58:40|312.55|310.15|312.42|310.02|312.67|310.27|312.42|310.02|0
1642089530000|2022-01-13 15:58:50|312.3|309.9|312.17|309.77|312.42|310.02|312.17|309.77|0
1642089540000|2022-01-13 15:59:00|312.05|309.65|312.55|310.15|312.55|310.15|312.05|309.65|0
1642089550000|2022-01-13 15:59:10|312.67|310.27|312.55|310.15|312.67|310.27|312.42|310.02|0
1642089560000|2022-01-13 15:59:20|312.67|310.27|312.8|310.4|312.8|310.4|312.67|310.27|0
1642089570000|2022-01-13 15:59:30|312.92|310.52|312.8|310.4|312.92|310.52|312.8|310.4|0
1642089580000|2022-01-13 15:59:40|312.92|310.52|312.67|310.27|312.92|310.52|312.67|310.27|0
1642089590000|2022-01-13 15:59:50|312.8|310.4|312.55|310.15|312.8|310.4|312.55|310.15|0
1642089600000|2022-01-13 16:00:00|312.67|310.27|313.05|310.65|313.05|310.65|312.67|310.27|0
1642089610000|2022-01-13 16:00:10|313.17|310.77|313.17|310.77|313.3|310.9|313.17|310.77|0
1642089620000|2022-01-13 16:00:20|312.8|310.4|312.3|309.9|312.8|310.4|312.3|309.9|0
1642089630000|2022-01-13 16:00:30|312.17|309.77|312.8|310.4|312.8|310.4|312.17|309.77|0
1642089640000|2022-01-13 16:00:40|312.67|310.27|312.05|309.65|312.67|310.27|312.05|309.65|0
1642089650000|2022-01-13 16:00:50|311.42|309.02|311.3|308.9|311.42|309.02|311.3|308.9|0
1642089660000|2022-01-13 16:01:00|311.42|309.02|311.8|309.4|311.92|309.52|311.42|309.02|0
1642089670000|2022-01-13 16:01:10|311.92|309.52|311.67|309.27|311.92|309.52|311.67|309.27|0
1642089680000|2022-01-13 16:01:20|311.61|309.21|311.55|309.15|311.67|309.27|311.55|309.15|0
1642089690000|2022-01-13 16:01:30|311.42|309.02|310.8|308.4|311.55|309.15|310.8|308.4|0
1642089700000|2022-01-13 16:01:40|311.17|308.77|311.17|308.77|311.42|309.02|311.17|308.77|0
1642089710000|2022-01-13 16:01:50|311.3|308.9|311.67|309.27|311.67|309.27|311.3|308.9|0
1642089720000|2022-01-13 16:02:00|311.42|309.02|311.3|308.9|311.55|309.15|311.3|308.9|0
1642089730000|2022-01-13 16:02:10|311.17|308.77|311.55|309.15|311.67|309.27|311.17|308.77|0
1642089740000|2022-01-13 16:02:20|311.42|309.02|311.3|308.9|311.55|309.15|311.3|308.9|0
1642089750000|2022-01-13 16:02:30|311.42|309.02|311.42|309.02|311.42|309.02|311.3|308.9|0
1642089760000|2022-01-13 16:02:40|311.05|308.65|312.05|309.65|312.05|309.65|311.05|308.65|0
1642089770000|2022-01-13 16:02:50|311.92|309.52|312.17|309.77|312.17|309.77|311.92|309.52|0
1642089780000|2022-01-13 16:03:00|312.3|309.9|312.67|310.27|312.67|310.27|312.3|309.9|0
1642089790000|2022-01-13 16:03:10|312.8|310.4|312.8|310.4|312.92|310.52|312.8|310.4|0
1642089800000|2022-01-13 16:03:20|312.92|310.52|312.92|310.52|312.92|310.52|312.8|310.4|0
1642089810000|2022-01-13 16:03:30|312.67|310.27|313.05|310.65|313.05|310.65|312.67|310.27|0
1642089820000|2022-01-13 16:03:40|312.92|310.52|312.55|310.15|313.05|310.65|312.55|310.15|0
1642089830000|2022-01-13 16:03:50|312.92|310.52|313.3|310.9|313.3|310.9|312.92|310.52|0
1642089840000|2022-01-13 16:04:00|313.42|311.02|314.3|311.9|314.3|311.9|313.42|311.02|0
1642089850000|2022-01-13 16:04:10|314.05|311.65|314.81|312.41|314.81|312.41|314.05|311.65|0
1642089860000|2022-01-13 16:04:20|315.06|312.66|314.43|312.03|315.06|312.66|314.43|312.03|0
1642089870000|2022-01-13 16:04:30|313.93|311.53|313.05|310.65|313.93|311.53|313.05|310.65|0
1642089880000|2022-01-13 16:04:40|312.3|309.9|312.3|309.9|312.3|309.9|312.05|309.65|0
1642089890000|2022-01-13 16:04:50|312.42|310.02|312.92|310.52|312.92|310.52|312.42|310.02|0
1642089900000|2022-01-13 16:05:00|313.05|310.65|313.55|311.15|313.67|311.27|313.05|310.65|0
1642089910000|2022-01-13 16:05:10|313.05|310.65|312.42|310.02|313.05|310.65|312.42|310.02|0
1642089920000|2022-01-13 16:05:20|312.55|310.15|312.55|310.15|312.92|310.52|312.55|310.15|0
1642089930000|2022-01-13 16:05:30|312.8|310.4|312.8|310.4|312.8|310.4|312.55|310.15|0
1642089940000|2022-01-13 16:05:40|312.42|310.02|312.55|310.15|312.55|310.15|311.92|309.52|0
1642089950000|2022-01-13 16:05:50|312.42|310.02|312.67|310.27|312.67|310.27|312.3|309.9|0
1642089960000|2022-01-13 16:06:00|311.92|309.52|311.54|309.14|311.92|309.52|311.54|309.14|0
1642089970000|2022-01-13 16:06:10|311.92|309.52|310.8|308.4|311.92|309.52|310.8|308.4|0
1642089980000|2022-01-13 16:06:20|311.29|308.89|311.04|308.64|311.42|309.02|311.04|308.64|0
1642089990000|2022-01-13 16:06:30|311.42|309.02|311.67|309.27|311.67|309.27|311.42|309.02|0
1642090000000|2022-01-13 16:06:40|311.92|309.52|312.04|309.64|312.04|309.64|311.79|309.39|0
1642090010000|2022-01-13 16:06:50|311.79|309.39|311.42|309.02|311.79|309.39|311.42|309.02|0
1642090020000|2022-01-13 16:07:00|311.54|309.14|311.67|309.27|311.86|309.46|311.54|309.14|0
1642090030000|2022-01-13 16:07:10|311.54|309.14|311.67|309.27|311.67|309.27|311.42|309.02|0
1642090040000|2022-01-13 16:07:20|311.92|309.52|312.04|309.64|312.04|309.64|311.79|309.39|0
1642090050000|2022-01-13 16:07:30|311.92|309.52|311.79|309.39|311.92|309.52|311.79|309.39|0
1642090060000|2022-01-13 16:07:40|312.42|310.02|312.17|309.77|312.42|310.02|312.17|309.77|0
1642090070000|2022-01-13 16:07:50|312.29|309.89|312.29|309.89|312.42|310.02|312.17|309.77|0
1642090080000|2022-01-13 16:08:00|312.17|309.77|312.42|310.02|312.54|310.14|312.17|309.77|0
1642090090000|2022-01-13 16:08:10|312.17|309.77|311.92|309.52|312.17|309.77|311.92|309.52|0
1642090100000|2022-01-13 16:08:20|312.42|310.02|312.42|310.02|312.54|310.14|312.42|310.02|0
1642090110000|2022-01-13 16:08:30|312.29|309.89|312.29|309.89|312.29|309.89|312.29|309.89|0
1642090120000|2022-01-13 16:08:40|312.48|310.08|312.61|310.21|312.67|310.27|312.48|310.08|0
1642090130000|2022-01-13 16:08:50|312.42|310.02|312.54|310.14|312.54|310.14|312.42|310.02|0
1642090140000|2022-01-13 16:09:00|312.42|310.02|312.29|309.89|312.42|310.02|312.29|309.89|0
1642090150000|2022-01-13 16:09:10|312.54|310.14|312.29|309.89|312.54|310.14|312.17|309.77|0
1642090160000|2022-01-13 16:09:20|312.54|310.14|312.17|309.77|312.54|310.14|312.17|309.77|0
1642090170000|2022-01-13 16:09:30|312.29|309.89|312.29|309.89|312.29|309.89|312.17|309.77|0
1642090180000|2022-01-13 16:09:40|312.04|309.64|312.17|309.77|312.17|309.77|311.92|309.52|0
1642090190000|2022-01-13 16:09:50|312.54|310.14|312.17|309.77|312.54|310.14|312.17|309.77|0
1642090200000|2022-01-13 16:10:00|312.29|309.89|312.79|310.39|312.79|310.39|312.29|309.89|0
1642090210000|2022-01-13 16:10:10|312.92|310.52|313.04|310.64|313.04|310.64|312.67|310.27|0
1642090220000|2022-01-13 16:10:20|313.55|311.15|314.3|311.9|314.3|311.9|313.55|311.15|0
1642090230000|2022-01-13 16:10:30|313.92|311.52|313.36|310.96|313.92|311.52|313.36|310.96|0
1642090240000|2022-01-13 16:10:40|313.3|310.9|313.92|311.52|313.92|311.52|313.3|310.9|0
1642090250000|2022-01-13 16:10:50|314.05|311.65|315.06|312.66|315.06|312.66|314.05|311.65|0
1642090260000|2022-01-13 16:11:00|314.68|312.28|313.67|311.27|314.68|312.28|313.67|311.27|0
1642090270000|2022-01-13 16:11:10|313.8|311.4|314.3|311.9|314.3|311.9|313.8|311.4|0
1642090280000|2022-01-13 16:11:20|314.17|311.77|314.05|311.65|314.17|311.77|314.05|311.65|0
1642090290000|2022-01-13 16:11:30|314.17|311.77|314.05|311.65|314.17|311.77|314.05|311.65|0
1642090300000|2022-01-13 16:11:40|313.92|311.52|314.43|312.03|314.43|312.03|313.92|311.52|0
1642090310000|2022-01-13 16:11:50|314.55|312.15|314.93|312.53|314.93|312.53|314.55|312.15|0
1642090320000|2022-01-13 16:12:00|314.8|312.4|315.06|312.66|315.18|312.78|314.8|312.4|0
1642090330000|2022-01-13 16:12:10|314.93|312.53|314.68|312.28|314.93|312.53|314.68|312.28|0
1642090340000|2022-01-13 16:12:20|314.55|312.15|314.68|312.28|314.68|312.28|314.55|312.15|0
1642090350000|2022-01-13 16:12:30|314.8|312.4|314.55|312.15|314.8|312.4|314.55|312.15|0
1642090360000|2022-01-13 16:12:40|314.05|311.65|313.92|311.52|314.05|311.65|313.8|311.4|0
1642090370000|2022-01-13 16:12:50|314.17|311.77|314.3|311.9|314.3|311.9|314.05|311.65|0
1642090380000|2022-01-13 16:13:00|314.68|312.28|314.43|312.03|314.8|312.4|314.43|312.03|0
1642090390000|2022-01-13 16:13:10|314.3|311.9|313.67|311.27|314.3|311.9|313.42|311.02|0
1642090400000|2022-01-13 16:13:20|314.05|311.65|314.3|311.9|314.43|312.03|314.05|311.65|0
1642090410000|2022-01-13 16:13:30|314.17|311.77|314.43|312.03|314.43|312.03|314.17|311.77|0
1642090420000|2022-01-13 16:13:40|314.17|311.77|314.17|311.77|314.3|311.9|314.17|311.77|0
1642090430000|2022-01-13 16:13:50|314.3|311.9|314.17|311.77|314.3|311.9|314.17|311.77|0
1642090440000|2022-01-13 16:14:00|314.3|311.9|314.42|312.02|314.42|312.02|314.17|311.77|0
1642090450000|2022-01-13 16:14:10|313.8|311.4|314.17|311.77|314.17|311.77|313.8|311.4|0
1642090460000|2022-01-13 16:14:20|314.3|311.9|314.3|311.9|314.42|312.02|314.17|311.77|0
1642090470000|2022-01-13 16:14:30|314.42|312.02|314.3|311.9|314.42|312.02|314.05|311.65|0
1642090480000|2022-01-13 16:14:40|314.05|311.65|314.17|311.77|314.17|311.77|314.05|311.65|0
1642090490000|2022-01-13 16:14:50|314.3|311.9|314.68|312.28|314.68|312.28|314.3|311.9|0
1642090500000|2022-01-13 16:15:00|314.55|312.15|314.8|312.4|314.8|312.4|314.55|312.15|0
1642090510000|2022-01-13 16:15:10|314.3|311.9|314.55|312.15|314.68|312.28|314.3|311.9|0
1642090520000|2022-01-13 16:15:20|314.68|312.28|314.42|312.02|314.8|312.4|314.42|312.02|0
1642090530000|2022-01-13 16:15:30|314.55|312.15|314.05|311.65|314.55|312.15|314.05|311.65|0
1642090540000|2022-01-13 16:15:40|314.3|311.9|314.42|312.02|314.55|312.15|314.3|311.9|0
1642090550000|2022-01-13 16:15:50|314.55|312.15|314.42|312.02|314.68|312.28|314.42|312.02|0
1642090560000|2022-01-13 16:16:00|314.3|311.9|312.67|310.27|314.3|311.9|312.67|310.27|0
1642090570000|2022-01-13 16:16:10|312.79|310.39|312.67|310.27|312.79|310.39|312.54|310.14|0
1642090580000|2022-01-13 16:16:20|313.04|310.64|313.17|310.77|313.17|310.77|312.92|310.52|0
1642090590000|2022-01-13 16:16:30|313.29|310.89|312.79|310.39|313.29|310.89|312.79|310.39|0
1642090600000|2022-01-13 16:16:40|312.67|310.27|313.04|310.64|313.04|310.64|312.67|310.27|0
1642090610000|2022-01-13 16:16:50|312.79|310.39|313.54|311.14|313.54|311.14|312.79|310.39|0
1642090620000|2022-01-13 16:17:00|313.67|311.27|313.92|311.52|313.92|311.52|313.67|311.27|0
1642090630000|2022-01-13 16:17:10|313.8|311.4|313.54|311.14|313.8|311.4|313.54|311.14|0
1642090640000|2022-01-13 16:17:20|313.04|310.64|313.17|310.77|313.29|310.89|313.04|310.64|0
1642090650000|2022-01-13 16:17:30|313.04|310.64|313.29|310.89|313.29|310.89|313.04|310.64|0
1642090660000|2022-01-13 16:17:40|313.67|311.27|313.29|310.89|313.67|311.27|313.29|310.89|0
1642090670000|2022-01-13 16:17:50|313.42|311.02|312.92|310.52|313.42|311.02|312.79|310.39|0
1642090680000|2022-01-13 16:18:00|312.79|310.39|313.17|310.77|313.29|310.89|312.79|310.39|0
1642090690000|2022-01-13 16:18:10|313.04|310.64|313.04|310.64|313.04|310.64|313.04|310.64|0
1642090700000|2022-01-13 16:18:20|313.29|310.89|313.29|310.89|313.29|310.89|313.29|310.89|0
1642090710000|2022-01-13 16:18:30|313.17|310.77|313.17|310.77|313.17|310.77|313.04|310.64|0
1642090720000|2022-01-13 16:18:40|313.42|311.02|313.04|310.64|313.42|311.02|313.04|310.64|0
1642090730000|2022-01-13 16:18:50|313.17|310.77|313.17|310.77|313.29|310.89|313.17|310.77|0
1642090740000|2022-01-13 16:19:00|313.42|311.02|313.92|311.52|313.92|311.52|313.42|311.02|0
1642090750000|2022-01-13 16:19:10|314.05|311.65|314.05|311.65|314.05|311.65|313.92|311.52|0
1642090760000|2022-01-13 16:19:20|314.17|311.77|314.17|311.77|314.42|312.02|314.05|311.65|0
1642090770000|2022-01-13 16:19:30|314.3|311.9|313.79|311.39|314.3|311.9|313.79|311.39|0
1642090780000|2022-01-13 16:19:40|313.92|311.52|314.17|311.77|314.17|311.77|313.92|311.52|0
1642090790000|2022-01-13 16:19:50|314.05|311.65|314.3|311.9|314.3|311.9|314.05|311.65|0
1642090800000|2022-01-13 16:20:00|314.17|311.77|314.42|312.02|314.42|312.02|313.92|311.52|0
1642090810000|2022-01-13 16:20:10|314.3|311.9|314.17|311.77|314.3|311.9|314.17|311.77|0
1642090820000|2022-01-13 16:20:20|314.3|311.9|314.3|311.9|314.3|311.9|314.17|311.77|0
1642090830000|2022-01-13 16:20:30|314.42|312.02|314.17|311.77|314.55|312.15|314.17|311.77|0
1642090840000|2022-01-13 16:20:40|314.05|311.65|313.79|311.39|314.05|311.65|313.79|311.39|0
1642090850000|2022-01-13 16:20:50|313.29|310.89|313.42|311.02|313.42|311.02|313.17|310.77|0
1642090860000|2022-01-13 16:21:00|312.92|310.52|312.66|310.26|312.92|310.52|312.54|310.14|0
1642090870000|2022-01-13 16:21:10|312.16|309.76|312.41|310.01|312.41|310.01|311.66|309.26|0
1642090880000|2022-01-13 16:21:20|312.29|309.89|312.04|309.64|312.29|309.89|311.66|309.26|0
1642090890000|2022-01-13 16:21:30|311.91|309.51|312.04|309.64|312.04|309.64|311.91|309.51|0
1642090900000|2022-01-13 16:21:40|312.16|309.76|311.16|308.76|312.16|309.76|311.16|308.76|0
1642090910000|2022-01-13 16:21:50|311.29|308.89|311.41|309.01|311.41|309.01|311.29|308.89|0
1642090920000|2022-01-13 16:22:00|311.29|308.89|311.41|309.01|311.41|309.01|311.16|308.76|0
1642090930000|2022-01-13 16:22:10|311.54|309.14|311.54|309.14|311.66|309.26|311.41|309.01|0
1642090940000|2022-01-13 16:22:20|311.41|309.01|311.79|309.39|311.79|309.39|311.41|309.01|0
1642090950000|2022-01-13 16:22:30|311.66|309.26|311.66|309.26|311.66|309.26|311.29|308.89|0
1642090960000|2022-01-13 16:22:40|311.54|309.14|311.41|309.01|311.66|309.26|311.41|309.01|0
1642090970000|2022-01-13 16:22:50|311.54|309.14|311.29|308.89|311.54|309.14|311.16|308.76|0
1642090980000|2022-01-13 16:23:00|311.48|309.08|311.54|309.14|311.54|309.14|311.41|309.01|0
1642090990000|2022-01-13 16:23:10|311.41|309.01|311.16|308.76|311.41|309.01|311.16|308.76|0
1642091000000|2022-01-13 16:23:20|311.04|308.64|311.04|308.64|311.04|308.64|311.04|308.64|0
1642091010000|2022-01-13 16:23:30|311.16|308.76|311.16|308.76|311.16|308.76|311.16|308.76|0
1642091020000|2022-01-13 16:23:40|311.04|308.64|310.66|308.26|311.04|308.64|310.66|308.26|0
1642091030000|2022-01-13 16:23:50|310.79|308.39|310.91|308.51|311.04|308.64|310.79|308.39|0
1642091040000|2022-01-13 16:24:00|311.04|308.64|310.91|308.51|311.04|308.64|310.91|308.51|0
1642091050000|2022-01-13 16:24:10|310.66|308.26|310.29|307.89|310.66|308.26|310.29|307.89|0
1642091060000|2022-01-13 16:24:20|310.04|307.64|309.67|307.27|310.04|307.64|309.67|307.27|0
1642091070000|2022-01-13 16:24:30|309.79|307.39|309.67|307.27|309.79|307.39|309.67|307.27|0
1642091080000|2022-01-13 16:24:40|309.79|307.39|309.92|307.52|309.92|307.52|309.79|307.39|0
1642091090000|2022-01-13 16:24:50|309.67|307.27|309.79|307.39|309.79|307.39|309.54|307.14|0
1642091100000|2022-01-13 16:25:00|309.67|307.27|309.92|307.52|310.04|307.64|309.67|307.27|0
1642091110000|2022-01-13 16:25:10|309.67|307.27|309.54|307.14|309.92|307.52|309.54|307.14|0
1642091120000|2022-01-13 16:25:20|309.67|307.27|309.67|307.27|309.92|307.52|309.67|307.27|0
1642091130000|2022-01-13 16:25:30|309.79|307.39|309.79|307.39|309.79|307.39|309.67|307.27|0
1642091140000|2022-01-13 16:25:40|310.04|307.64|309.67|307.27|310.04|307.64|309.67|307.27|0
1642091150000|2022-01-13 16:25:50|309.79|307.39|309.67|307.27|309.79|307.39|309.54|307.14|0
1642091160000|2022-01-13 16:26:00|309.79|307.39|309.29|306.89|309.79|307.39|309.29|306.89|0
1642091170000|2022-01-13 16:26:10|309.17|306.77|309.17|306.77|309.17|306.77|309.17|306.77|0
1642091180000|2022-01-13 16:26:20|309.04|306.64|309.04|306.64|309.17|306.77|308.92|306.52|0
1642091190000|2022-01-13 16:26:30|309.17|306.77|309.17|306.77|309.17|306.77|309.17|306.77|0
1642091200000|2022-01-13 16:26:40|309.29|306.89|309.42|307.02|309.42|307.02|309.29|306.89|0
1642091210000|2022-01-13 16:26:50|309.54|307.14|309.54|307.14|309.54|307.14|309.42|307.02|0
1642091220000|2022-01-13 16:27:00|309.42|307.02|309.29|306.89|309.54|307.14|309.29|306.89|0
1642091230000|2022-01-13 16:27:10|309.42|307.02|309.42|307.02|309.67|307.27|309.42|307.02|0
1642091240000|2022-01-13 16:27:20|309.29|306.89|309.42|307.02|309.42|307.02|309.29|306.89|0
1642091250000|2022-01-13 16:27:30|309.54|307.14|309.29|306.89|309.54|307.14|309.29|306.89|0
1642091260000|2022-01-13 16:27:40|309.42|307.02|309.29|306.89|309.42|307.02|309.04|306.64|0
1642091270000|2022-01-13 16:27:50|309.17|306.77|309.29|306.89|309.29|306.89|309.17|306.77|0
1642091280000|2022-01-13 16:28:00|309.42|307.02|309.54|307.14|309.54|307.14|309.29|306.89|0
1642091290000|2022-01-13 16:28:10|309.42|307.02|309.17|306.77|309.42|307.02|309.17|306.77|0
1642091300000|2022-01-13 16:28:20|309.29|306.89|309.17|306.77|309.29|306.89|309.17|306.77|0
1642091310000|2022-01-13 16:28:30|309.29|306.89|308.79|306.39|309.29|306.89|308.79|306.39|0
1642091320000|2022-01-13 16:28:40|308.92|306.52|308.79|306.39|308.92|306.52|308.79|306.39|0
1642091330000|2022-01-13 16:28:50|308.92|306.52|308.55|306.15|308.92|306.52|308.42|306.02|0
1642091340000|2022-01-13 16:29:00|308.67|306.27|308.55|306.15|308.67|306.27|308.55|306.15|0
1642091350000|2022-01-13 16:29:10|308.42|306.02|307.68|305.28|308.55|306.15|307.68|305.28|0
1642091360000|2022-01-13 16:29:20|307.55|305.15|307.8|305.4|307.8|305.4|307.55|305.15|0
1642091370000|2022-01-13 16:29:30|307.68|305.28|307.55|305.15|307.68|305.28|307.31|304.91|0
1642091380000|2022-01-13 16:29:40|307.68|305.28|307.68|305.28|307.68|305.28|307.43|305.03|0
1642091390000|2022-01-13 16:29:50|307.55|305.15|307.68|305.28|307.68|305.28|307.55|305.15|0
1642091400000|2022-01-13 16:30:00|307.8|305.4|307.93|305.53|307.93|305.53|307.8|305.4|0
1642091410000|2022-01-13 16:30:10|307.68|305.28|307.18|304.78|307.68|305.28|307.06|304.66|0
1642091420000|2022-01-13 16:30:20|307.31|304.91|307.68|305.28|307.68|305.28|307.31|304.91|0
1642091430000|2022-01-13 16:30:30|307.93|305.53|307.93|305.53|307.93|305.53|307.8|305.4|0
1642091440000|2022-01-13 16:30:40|308.17|305.77|308.17|305.77|308.17|305.77|308.05|305.65|0
1642091450000|2022-01-13 16:30:50|308.3|305.9|308.3|305.9|308.3|305.9|308.17|305.77|0
1642091460000|2022-01-13 16:31:00|308.42|306.02|308.05|305.65|308.42|306.02|307.93|305.53|0
1642091470000|2022-01-13 16:31:10|307.93|305.53|308.05|305.65|308.05|305.65|307.93|305.53|0
1642091480000|2022-01-13 16:31:20|308.17|305.77|308.17|305.77|308.17|305.77|308.17|305.77|0
1642091490000|2022-01-13 16:31:30|308.3|305.9|308.42|306.02|308.42|306.02|308.17|305.77|0
1642091500000|2022-01-13 16:31:40|308.55|306.15|308.55|306.15|308.55|306.15|308.42|306.02|0
1642091510000|2022-01-13 16:31:50|308.67|306.27|308.42|306.02|308.79|306.39|308.42|306.02|0
1642091520000|2022-01-13 16:32:00|308.67|306.27|308.42|306.02|308.67|306.27|308.42|306.02|0
1642091530000|2022-01-13 16:32:10|308.3|305.9|308.05|305.65|308.3|305.9|308.05|305.65|0
1642091540000|2022-01-13 16:32:20|308.55|306.15|308.55|306.15|308.55|306.15|308.42|306.02|0
1642091550000|2022-01-13 16:32:30|308.67|306.27|308.67|306.27|308.67|306.27|308.42|306.02|0
1642091560000|2022-01-13 16:32:40|308.79|306.39|308.92|306.52|308.92|306.52|308.79|306.39|0
1642091570000|2022-01-13 16:32:50|308.79|306.39|308.92|306.52|308.92|306.52|308.79|306.39|0
1642091580000|2022-01-13 16:33:00|308.79|306.39|308.67|306.27|308.79|306.39|308.54|306.14|0
1642091590000|2022-01-13 16:33:10|308.79|306.39|308.79|306.39|308.79|306.39|308.67|306.27|0
1642091610000|2022-01-13 16:33:30|308.92|306.52|308.92|306.52|309.04|306.64|308.92|306.52|0
1642091630000|2022-01-13 16:33:50|308.79|306.39|308.42|306.02|308.79|306.39|308.42|306.02|0
1642091640000|2022-01-13 16:34:00|308.54|306.14|308.67|306.27|308.79|306.39|308.54|306.14|0
1642091650000|2022-01-13 16:34:10|308.42|306.02|308.05|305.65|308.42|306.02|308.05|305.65|0
1642091660000|2022-01-13 16:34:20|307.92|305.52|307.8|305.4|307.92|305.52|307.8|305.4|0
1642091670000|2022-01-13 16:34:30|307.92|305.52|307.68|305.28|307.92|305.52|307.68|305.28|0
1642091680000|2022-01-13 16:34:40|307.55|305.15|307.68|305.28|307.68|305.28|307.55|305.15|0
1642091690000|2022-01-13 16:34:50|307.8|305.4|308.05|305.65|308.11|305.71|307.8|305.4|0
1642091700000|2022-01-13 16:35:00|308.17|305.77|307.92|305.52|308.17|305.77|307.92|305.52|0
1642091710000|2022-01-13 16:35:10|307.8|305.4|307.8|305.4|307.8|305.4|307.68|305.28|0
1642091720000|2022-01-13 16:35:20|307.68|305.28|307.68|305.28|307.8|305.4|307.68|305.28|0
1642091730000|2022-01-13 16:35:30|307.8|305.4|307.92|305.52|307.92|305.52|307.68|305.28|0
1642091740000|2022-01-13 16:35:40|308.05|305.65|308.05|305.65|308.05|305.65|307.92|305.52|0
1642091750000|2022-01-13 16:35:50|307.99|305.59|307.92|305.52|308.05|305.65|307.92|305.52|0
1642091770000|2022-01-13 16:36:10|308.05|305.65|308.05|305.65|308.05|305.65|307.92|305.52|0
1642091780000|2022-01-13 16:36:20|307.92|305.52|307.92|305.52|307.92|305.52|307.92|305.52|0
1642091790000|2022-01-13 16:36:30|308.05|305.65|307.92|305.52|308.05|305.65|307.92|305.52|0
1642091800000|2022-01-13 16:36:40|307.8|305.4|307.68|305.28|307.8|305.4|307.68|305.28|0
1642091810000|2022-01-13 16:36:50|307.3|304.9|307.18|304.78|307.43|305.03|307.18|304.78|0
1642091820000|2022-01-13 16:37:00|307.43|305.03|307.3|304.9|307.43|305.03|307.18|304.78|0
1642091830000|2022-01-13 16:37:10|307.06|304.66|307.3|304.9|307.3|304.9|307.06|304.66|0
1642091840000|2022-01-13 16:37:20|306.81|304.41|306.56|304.16|306.81|304.41|306.56|304.16|0
1642091850000|2022-01-13 16:37:30|306.69|304.29|306.56|304.16|306.69|304.29|306.56|304.16|0
1642091860000|2022-01-13 16:37:40|306.69|304.29|306.56|304.16|306.69|304.29|306.56|304.16|0
1642091870000|2022-01-13 16:37:50|306.69|304.29|307.06|304.66|307.06|304.66|306.69|304.29|0
1642091880000|2022-01-13 16:38:00|306.93|304.53|306.31|303.91|306.93|304.53|306.31|303.91|0
1642091890000|2022-01-13 16:38:10|306.19|303.79|306.68|304.28|306.68|304.28|306.19|303.79|0
1642091900000|2022-01-13 16:38:20|306.81|304.41|306.81|304.41|306.93|304.53|306.81|304.41|0
1642091910000|2022-01-13 16:38:30|306.44|304.04|306.68|304.28|306.68|304.28|306.44|304.04|0
1642091920000|2022-01-13 16:38:40|306.56|304.16|306.56|304.16|306.56|304.16|306.56|304.16|0
1642091930000|2022-01-13 16:38:50|306.68|304.28|306.68|304.28|306.81|304.41|306.68|304.28|0
1642091940000|2022-01-13 16:39:00|306.56|304.16|306.31|303.91|306.56|304.16|306.31|303.91|0
1642091950000|2022-01-13 16:39:10|306.56|304.16|306.56|304.16|306.56|304.16|306.31|303.91|0
1642091960000|2022-01-13 16:39:20|306.44|304.04|306.56|304.16|306.56|304.16|306.44|304.04|0
1642091970000|2022-01-13 16:39:30|306.44|304.04|306.44|304.04|306.56|304.16|306.44|304.04|0
1642091980000|2022-01-13 16:39:40|306.31|303.91|306.19|303.79|306.31|303.91|306.19|303.79|0
1642091990000|2022-01-13 16:39:50|306.31|303.91|306.31|303.91|306.44|304.04|306.31|303.91|0
1642092000000|2022-01-13 16:40:00|306.44|304.04|306.07|303.67|306.44|304.04|306.07|303.67|0
1642092010000|2022-01-13 16:40:10|305.94|303.54|306.07|303.67|306.07|303.67|305.94|303.54|0
1642092020000|2022-01-13 16:40:20|306.19|303.79|306.07|303.67|306.19|303.79|306.07|303.67|0
1642092030000|2022-01-13 16:40:30|305.94|303.54|306.07|303.67|306.07|303.67|305.94|303.54|0
1642092040000|2022-01-13 16:40:40|305.94|303.54|305.94|303.54|306.07|303.67|305.94|303.54|0
1642092050000|2022-01-13 16:40:50|306.07|303.67|305.94|303.54|306.07|303.67|305.94|303.54|0
1642092060000|2022-01-13 16:41:00|306.07|303.67|306.31|303.91|306.31|303.91|306.07|303.67|0
1642092070000|2022-01-13 16:41:10|306.19|303.79|306.44|304.04|306.44|304.04|306.19|303.79|0
1642092080000|2022-01-13 16:41:20|306.31|303.91|306.19|303.79|306.31|303.91|306.19|303.79|0
1642092090000|2022-01-13 16:41:30|306.31|303.91|306.56|304.16|306.56|304.16|306.31|303.91|0
1642092100000|2022-01-13 16:41:40|306.68|304.28|306.81|304.41|306.81|304.41|306.68|304.28|0
1642092110000|2022-01-13 16:41:50|306.93|304.53|306.81|304.41|306.93|304.53|306.81|304.41|0
1642092120000|2022-01-13 16:42:00|306.68|304.28|306.81|304.41|306.81|304.41|306.68|304.28|0
1642092130000|2022-01-13 16:42:10|306.68|304.28|306.81|304.41|306.93|304.53|306.68|304.28|0
1642092140000|2022-01-13 16:42:20|306.93|304.53|306.81|304.41|306.93|304.53|306.81|304.41|0
1642092150000|2022-01-13 16:42:30|306.68|304.28|306.93|304.53|306.93|304.53|306.68|304.28|0
1642092160000|2022-01-13 16:42:40|306.68|304.28|306.81|304.41|306.81|304.41|306.68|304.28|0
1642092170000|2022-01-13 16:42:50|306.68|304.28|306.68|304.28|306.68|304.28|306.68|304.28|0
1642092180000|2022-01-13 16:43:00|306.56|304.16|306.44|304.04|306.56|304.16|306.44|304.04|0
1642092190000|2022-01-13 16:43:10|306.56|304.16|306.31|303.91|306.56|304.16|306.31|303.91|0
1642092200000|2022-01-13 16:43:20|306.19|303.79|306.31|303.91|306.31|303.91|306.19|303.79|0
1642092210000|2022-01-13 16:43:30|306.44|304.04|306.44|304.04|306.44|304.04|306.31|303.91|0
1642092220000|2022-01-13 16:43:40|306.56|304.16|306.68|304.28|306.68|304.28|306.56|304.16|0
1642092230000|2022-01-13 16:43:50|306.81|304.41|307.05|304.65|307.05|304.65|306.81|304.41|0
1642092240000|2022-01-13 16:44:00|306.87|304.47|306.68|304.28|306.87|304.47|306.68|304.28|0
1642092250000|2022-01-13 16:44:10|306.81|304.41|306.93|304.53|306.93|304.53|306.81|304.41|0
1642092260000|2022-01-13 16:44:20|307.05|304.65|307.05|304.65|307.05|304.65|307.05|304.65|0
1642092270000|2022-01-13 16:44:30|306.93|304.53|306.68|304.28|306.99|304.59|306.68|304.28|0
1642092280000|2022-01-13 16:44:40|306.81|304.41|306.68|304.28|306.81|304.41|306.68|304.28|0
1642092290000|2022-01-13 16:44:50|306.81|304.41|306.81|304.41|306.81|304.41|306.81|304.41|0
1642092300000|2022-01-13 16:45:00|306.68|304.28|306.68|304.28|306.68|304.28|306.56|304.16|0
1642092310000|2022-01-13 16:45:10|306.81|304.41|306.93|304.53|307.05|304.65|306.81|304.41|0
1642092320000|2022-01-13 16:45:20|307.05|304.65|307.05|304.65|307.05|304.65|307.05|304.65|0
1642092330000|2022-01-13 16:45:30|307.18|304.78|307.3|304.9|307.3|304.9|307.05|304.65|0
1642092340000|2022-01-13 16:45:40|307.18|304.78|307.42|305.02|307.42|305.02|307.18|304.78|0
1642092350000|2022-01-13 16:45:50|307.3|304.9|307.3|304.9|307.42|305.02|307.3|304.9|0
1642092360000|2022-01-13 16:46:00|307.42|305.02|307.42|305.02|307.42|305.02|307.3|304.9|0
1642092370000|2022-01-13 16:46:10|307.05|304.65|307.05|304.65|307.18|304.78|307.05|304.65|0
1642092380000|2022-01-13 16:46:20|307.18|304.78|307.3|304.9|307.3|304.9|307.18|304.78|0
1642092390000|2022-01-13 16:46:30|307.18|304.78|307.05|304.65|307.18|304.78|307.05|304.65|0
1642092400000|2022-01-13 16:46:40|306.93|304.53|306.93|304.53|306.93|304.53|306.81|304.41|0
1642092410000|2022-01-13 16:46:50|306.81|304.41|306.87|304.47|306.87|304.47|306.68|304.28|0
1642092420000|2022-01-13 16:47:00|306.93|304.53|306.8|304.4|307.05|304.65|306.8|304.4|0
1642092430000|2022-01-13 16:47:10|306.68|304.28|306.68|304.28|306.68|304.28|306.68|304.28|0
1642092440000|2022-01-13 16:47:20|306.8|304.4|306.93|304.53|306.93|304.53|306.8|304.4|0
1642092450000|2022-01-13 16:47:30|307.05|304.65|306.93|304.53|307.05|304.65|306.93|304.53|0
1642092460000|2022-01-13 16:47:40|307.05|304.65|306.8|304.4|307.05|304.65|306.8|304.4|0
1642092470000|2022-01-13 16:47:50|306.93|304.53|306.8|304.4|306.93|304.53|306.8|304.4|0
1642092480000|2022-01-13 16:48:00|306.68|304.28|306.31|303.91|306.68|304.28|306.31|303.91|0
1642092490000|2022-01-13 16:48:10|306.56|304.16|306.43|304.03|306.56|304.16|306.31|303.91|0
1642092500000|2022-01-13 16:48:20|306.56|304.16|306.43|304.03|306.56|304.16|306.43|304.03|0
1642092510000|2022-01-13 16:48:30|306.37|303.97|306.68|304.28|306.68|304.28|306.37|303.97|0
1642092520000|2022-01-13 16:48:40|306.56|304.16|306.68|304.28|306.68|304.28|306.56|304.16|0
1642092530000|2022-01-13 16:48:50|309.2|306.8|307.78|305.38|309.32|306.92|307.78|305.38|0
1642092540000|2022-01-13 16:49:00|307.65|305.25|308.03|305.63|308.03|305.63|307.65|305.25|0
1642092550000|2022-01-13 16:49:10|307.9|305.5|308.09|305.69|308.15|305.75|307.9|305.5|0
1642092560000|2022-01-13 16:49:20|308.15|305.75|308.27|305.87|308.27|305.87|308.15|305.75|0
1642092570000|2022-01-13 16:49:30|308.52|306.12|308.27|305.87|308.52|306.12|308.27|305.87|0
1642092580000|2022-01-13 16:49:40|308.52|306.12|308.52|306.12|308.64|306.24|308.52|306.12|0
1642092590000|2022-01-13 16:49:50|308.4|306|308.52|306.12|308.64|306.24|308.4|306|0
1642092600000|2022-01-13 16:50:00|308.64|306.24|308.52|306.12|308.64|306.24|308.52|306.12|0
1642092610000|2022-01-13 16:50:10|308.64|306.24|308.64|306.24|308.77|306.37|308.64|306.24|0
1642092620000|2022-01-13 16:50:20|309.39|306.99|309.76|307.36|309.76|307.36|309.39|306.99|0
1642092630000|2022-01-13 16:50:30|309.51|307.11|309.51|307.11|309.64|307.24|309.39|306.99|0
1642092640000|2022-01-13 16:50:40|309.39|306.99|309.76|307.36|309.76|307.36|309.26|306.86|0
1642092650000|2022-01-13 16:50:50|309.39|306.99|309.63|307.23|309.63|307.23|309.39|306.99|0
1642092660000|2022-01-13 16:51:00|309.76|307.36|309.39|306.99|309.76|307.36|309.39|306.99|0
1642092670000|2022-01-13 16:51:10|309.26|306.86|309.39|306.99|309.51|307.11|309.26|306.86|0
1642092680000|2022-01-13 16:51:20|309.76|307.36|309.63|307.23|309.76|307.36|309.63|307.23|0
1642092690000|2022-01-13 16:51:30|309.76|307.36|309.63|307.23|309.76|307.36|309.63|307.23|0
1642092700000|2022-01-13 16:51:40|309.88|307.48|309.88|307.48|309.88|307.48|309.76|307.36|0
1642092710000|2022-01-13 16:51:50|309.63|307.23|309.76|307.36|309.82|307.42|309.63|307.23|0
1642092720000|2022-01-13 16:52:00|309.63|307.23|309.76|307.36|309.76|307.36|309.51|307.11|0
1642092730000|2022-01-13 16:52:10|309.51|307.11|309.76|307.36|309.76|307.36|309.51|307.11|0
1642092740000|2022-01-13 16:52:20|309.63|307.23|309.76|307.36|309.76|307.36|309.63|307.23|0
1642092750000|2022-01-13 16:52:30|309.51|307.11|309.14|306.74|309.51|307.11|309.14|306.74|0
1642092760000|2022-01-13 16:52:40|309.26|306.86|309.01|306.61|309.26|306.86|309.01|306.61|0
1642092770000|2022-01-13 16:52:50|309.14|306.74|309.14|306.74|309.26|306.86|309.14|306.74|0
1642092780000|2022-01-13 16:53:00|309.01|306.61|309.01|306.61|309.01|306.61|308.89|306.49|0
1642092790000|2022-01-13 16:53:10|308.89|306.49|309.14|306.74|309.14|306.74|308.89|306.49|0
1642092800000|2022-01-13 16:53:20|309.01|306.61|309.14|306.74|309.14|306.74|309.01|306.61|0
1642092810000|2022-01-13 16:53:30|309.26|306.86|309.14|306.74|309.26|306.86|309.14|306.74|0
1642092820000|2022-01-13 16:53:40|309.01|306.61|309.01|306.61|309.01|306.61|308.89|306.49|0
1642092830000|2022-01-13 16:53:50|308.64|306.24|307.9|305.5|308.64|306.24|307.9|305.5|0
1642092840000|2022-01-13 16:54:00|308.15|305.75|308.02|305.62|308.15|305.75|307.9|305.5|0
1642092850000|2022-01-13 16:54:10|308.15|305.75|308.02|305.62|308.15|305.75|308.02|305.62|0
1642092860000|2022-01-13 16:54:20|307.65|305.25|307.78|305.38|307.78|305.38|307.53|305.13|0
1642092870000|2022-01-13 16:54:30|307.65|305.25|307.65|305.25|307.65|305.25|307.65|305.25|0
1642092880000|2022-01-13 16:54:40|307.78|305.38|307.78|305.38|307.78|305.38|307.78|305.38|0
1642092890000|2022-01-13 16:54:50|307.65|305.25|307.65|305.25|307.65|305.25|307.65|305.25|0
1642092900000|2022-01-13 16:55:00|307.78|305.38|307.96|305.56|307.96|305.56|307.78|305.38|0
1642092910000|2022-01-13 16:55:10|307.9|305.5|308.15|305.75|308.15|305.75|307.9|305.5|0
1642092920000|2022-01-13 16:55:20|308.52|306.12|308.39|305.99|308.52|306.12|308.27|305.87|0
1642092930000|2022-01-13 16:55:30|308.52|306.12|308.39|305.99|308.52|306.12|308.39|305.99|0
1642092940000|2022-01-13 16:55:40|308.27|305.87|308.15|305.75|308.27|305.87|308.15|305.75|0
1642092950000|2022-01-13 16:55:50|308.02|305.62|308.15|305.75|308.15|305.75|308.02|305.62|0
1642092960000|2022-01-13 16:56:00|308.27|305.87|308.27|305.87|308.39|305.99|308.27|305.87|0
1642092970000|2022-01-13 16:56:10|308.39|305.99|308.39|305.99|308.39|305.99|308.39|305.99|0
1642092980000|2022-01-13 16:56:20|308.27|305.87|308.39|305.99|308.39|305.99|308.27|305.87|0
1642092990000|2022-01-13 16:56:30|308.52|306.12|308.39|305.99|308.52|306.12|308.39|305.99|0
1642093000000|2022-01-13 16:56:40|308.27|305.87|308.15|305.75|308.27|305.87|308.15|305.75|0
1642093010000|2022-01-13 16:56:50|308.27|305.87|308.39|305.99|308.39|305.99|308.15|305.75|0
1642093020000|2022-01-13 16:57:00|308.27|305.87|308.02|305.62|308.27|305.87|308.02|305.62|0
1642093030000|2022-01-13 16:57:10|307.9|305.5|308.15|305.75|308.15|305.75|307.77|305.37|0
1642093040000|2022-01-13 16:57:20|308.27|305.87|308.27|305.87|308.27|305.87|308.15|305.75|0
1642093050000|2022-01-13 16:57:30|308.33|305.93|308.15|305.75|308.33|305.93|308.15|305.75|0
1642093060000|2022-01-13 16:57:40|308.27|305.87|308.52|306.12|308.52|306.12|308.27|305.87|0
1642093070000|2022-01-13 16:57:50|308.64|306.24|308.89|306.49|309.01|306.61|308.64|306.24|0
1642093080000|2022-01-13 16:58:00|308.76|306.36|309.01|306.61|309.01|306.61|308.76|306.36|0
1642093090000|2022-01-13 16:58:10|309.14|306.74|309.14|306.74|309.14|306.74|309.01|306.61|0
1642093100000|2022-01-13 16:58:20|309.01|306.61|309.14|306.74|309.14|306.74|309.01|306.61|0
1642093110000|2022-01-13 16:58:30|309.01|306.61|308.89|306.49|309.01|306.61|308.76|306.36|0
1642093120000|2022-01-13 16:58:40|309.01|306.61|308.89|306.49|309.01|306.61|308.89|306.49|0
1642093130000|2022-01-13 16:58:50|309.01|306.61|309.01|306.61|309.01|306.61|309.01|306.61|0
1642093140000|2022-01-13 16:59:00|309.14|306.74|309.26|306.86|309.26|306.86|309.01|306.61|0
1642093150000|2022-01-13 16:59:10|309.01|306.61|308.89|306.49|309.01|306.61|308.89|306.49|0
1642093160000|2022-01-13 16:59:20|308.76|306.36|308.89|306.49|308.89|306.49|308.76|306.36|0
1642093170000|2022-01-13 16:59:30|309.01|306.61|309.01|306.61|309.14|306.74|309.01|306.61|0
1642093180000|2022-01-13 16:59:40|308.89|306.49|309.01|306.61|309.01|306.61|308.89|306.49|0
1642093190000|2022-01-13 16:59:50|309.14|306.74|309.01|306.61|309.14|306.74|309.01|306.61|0
1642093200000|2022-01-13 17:00:00|309.14|306.74|309.38|306.98|309.38|306.98|309.14|306.74|0
1642093210000|2022-01-13 17:00:10|309.51|307.11|310.13|307.73|310.13|307.73|309.38|306.98|0
1642093220000|2022-01-13 17:00:20|310|307.6|310.38|307.98|310.38|307.98|310|307.6|0
1642093230000|2022-01-13 17:00:30|310.25|307.85|309.88|307.48|310.38|307.98|309.88|307.48|0
1642093240000|2022-01-13 17:00:40|309.63|307.23|309.76|307.36|309.76|307.36|309.63|307.23|0
1642093250000|2022-01-13 17:00:50|309.88|307.48|310.13|307.73|310.13|307.73|309.88|307.48|0
1642093260000|2022-01-13 17:01:00|310.38|307.98|310.62|308.22|310.62|308.22|310.38|307.98|0
1642093270000|2022-01-13 17:01:10|310.38|307.98|310.38|307.98|310.5|308.1|310.38|307.98|0
1642093280000|2022-01-13 17:01:20|310.62|308.22|311.12|308.72|311.12|308.72|310.62|308.22|0
1642093290000|2022-01-13 17:01:30|311.25|308.85|311.25|308.85|311.25|308.85|311.25|308.85|0
1642093300000|2022-01-13 17:01:40|311.12|308.72|311.12|308.72|311.12|308.72|311|308.6|0
1642093310000|2022-01-13 17:01:50|310.87|308.47|311.12|308.72|311.12|308.72|310.87|308.47|0
1642093320000|2022-01-13 17:02:00|311|308.6|311.25|308.85|311.25|308.85|311|308.6|0
1642093330000|2022-01-13 17:02:10|311.12|308.72|311.12|308.72|311.12|308.72|311|308.6|0
1642093340000|2022-01-13 17:02:20|311|308.6|310.75|308.35|311|308.6|310.75|308.35|0
1642093350000|2022-01-13 17:02:30|311|308.6|310.87|308.47|311|308.6|310.87|308.47|0
1642093360000|2022-01-13 17:02:40|311|308.6|310.87|308.47|311|308.6|310.87|308.47|0
1642093370000|2022-01-13 17:02:50|310.75|308.35|310.69|308.29|310.75|308.35|310.62|308.22|0
1642093380000|2022-01-13 17:03:00|310.5|308.1|310.38|307.98|310.5|308.1|310.38|307.98|0
1642093390000|2022-01-13 17:03:10|310.5|308.1|310.38|307.98|310.5|308.1|310.38|307.98|0
1642093400000|2022-01-13 17:03:20|310.5|308.1|310.87|308.47|310.87|308.47|310.5|308.1|0
1642093410000|2022-01-13 17:03:30|311|308.6|311.12|308.72|311.12|308.72|311|308.6|0
1642093420000|2022-01-13 17:03:40|311.25|308.85|311.25|308.85|311.31|308.91|311.25|308.85|0
1642093430000|2022-01-13 17:03:50|311.12|308.72|311|308.6|311.12|308.72|311|308.6|0
1642093440000|2022-01-13 17:04:00|311.12|308.72|311.37|308.97|311.37|308.97|311.12|308.72|0
1642093450000|2022-01-13 17:04:10|311.62|309.22|312.37|309.97|312.37|309.97|311.62|309.22|0
1642093460000|2022-01-13 17:04:20|312.49|310.09|313.24|310.84|313.24|310.84|312.49|310.09|0
1642093470000|2022-01-13 17:04:30|312.99|310.59|313.49|311.09|313.49|311.09|312.62|310.22|0
1642093480000|2022-01-13 17:04:40|313.74|311.34|313.99|311.59|313.99|311.59|313.62|311.22|0
1642093490000|2022-01-13 17:04:50|313.87|311.47|313.62|311.22|313.87|311.47|313.62|311.22|0
1642093500000|2022-01-13 17:05:00|313.87|311.47|314.25|311.85|314.25|311.85|313.62|311.22|0
1642093510000|2022-01-13 17:05:10|314.12|311.72|313.49|311.09|314.12|311.72|313.49|311.09|0
1642093520000|2022-01-13 17:05:20|313.24|310.84|313.24|310.84|313.24|310.84|312.87|310.47|0
1642093530000|2022-01-13 17:05:30|313.37|310.97|313.24|310.84|313.37|310.97|313.24|310.84|0
1642093540000|2022-01-13 17:05:40|313.12|310.72|313.37|310.97|313.37|310.97|313.12|310.72|0
1642093550000|2022-01-13 17:05:50|313.12|310.72|313.24|310.84|313.24|310.84|312.99|310.59|0
1642093560000|2022-01-13 17:06:00|313.12|310.72|313.37|310.97|313.62|311.22|313.12|310.72|0
1642093570000|2022-01-13 17:06:10|313.74|311.34|313.37|310.97|313.74|311.34|313.37|310.97|0
1642093580000|2022-01-13 17:06:20|313.12|310.72|313.12|310.72|313.24|310.84|313.12|310.72|0
1642093590000|2022-01-13 17:06:30|313.24|310.84|313.24|310.84|313.37|310.97|313.24|310.84|0
1642093600000|2022-01-13 17:06:40|313.12|310.72|312.74|310.34|313.12|310.72|312.74|310.34|0
1642093610000|2022-01-13 17:06:50|312.99|310.59|312.99|310.59|313.12|310.72|312.99|310.59|0
1642093620000|2022-01-13 17:07:00|313.12|310.72|312.87|310.47|313.12|310.72|312.87|310.47|0
1642093630000|2022-01-13 17:07:10|313.12|310.72|313.12|310.72|313.12|310.72|312.99|310.59|0
1642093640000|2022-01-13 17:07:20|312.74|310.34|312.87|310.47|312.99|310.59|312.74|310.34|0
1642093650000|2022-01-13 17:07:30|312.99|310.59|312.87|310.47|312.99|310.59|312.87|310.47|0
1642093660000|2022-01-13 17:07:40|312.99|310.59|313.24|310.84|313.24|310.84|312.99|310.59|0
1642093670000|2022-01-13 17:07:50|313.12|310.72|312.87|310.47|313.12|310.72|312.87|310.47|0
1642093680000|2022-01-13 17:08:00|312.74|310.34|312.49|310.09|312.74|310.34|312.49|310.09|0
1642093690000|2022-01-13 17:08:10|312.37|309.97|312.74|310.34|312.74|310.34|312.37|309.97|0
1642093700000|2022-01-13 17:08:20|312.62|310.22|312.87|310.47|312.87|310.47|312.62|310.22|0
1642093710000|2022-01-13 17:08:30|312.99|310.59|312.62|310.22|312.99|310.59|312.62|310.22|0
1642093720000|2022-01-13 17:08:40|312.74|310.34|312.74|310.34|312.74|310.34|312.62|310.22|0
1642093730000|2022-01-13 17:08:50|312.68|310.28|312.62|310.22|312.74|310.34|312.62|310.22|0
1642093740000|2022-01-13 17:09:00|312.87|310.47|312.74|310.34|312.87|310.47|312.74|310.34|0
1642093750000|2022-01-13 17:09:10|312.62|310.22|312.74|310.34|312.74|310.34|312.62|310.22|0
1642093760000|2022-01-13 17:09:20|312.49|310.09|312.37|309.97|312.62|310.22|312.37|309.97|0
1642093770000|2022-01-13 17:09:30|312.49|310.09|312.62|310.22|312.62|310.22|312.37|309.97|0
1642093780000|2022-01-13 17:09:40|312.74|310.34|312.99|310.59|312.99|310.59|312.62|310.22|0
1642093790000|2022-01-13 17:09:50|312.87|310.47|312.87|310.47|312.87|310.47|312.87|310.47|0
1642093800000|2022-01-13 17:10:00|312.74|310.34|312.87|310.47|312.99|310.59|312.74|310.34|0
1642093810000|2022-01-13 17:10:10|312.99|310.59|312.99|310.59|313.12|310.72|312.99|310.59|0
1642093820000|2022-01-13 17:10:20|312.74|310.34|313.12|310.72|313.12|310.72|312.74|310.34|0
1642093830000|2022-01-13 17:10:30|312.99|310.59|312.99|310.59|313.24|310.84|312.99|310.59|0
1642093840000|2022-01-13 17:10:40|312.87|310.47|312.99|310.59|312.99|310.59|312.87|310.47|0
1642093850000|2022-01-13 17:10:50|312.87|310.47|312.99|310.59|312.99|310.59|312.87|310.47|0
1642093860000|2022-01-13 17:11:00|313.24|310.84|313.24|310.84|313.24|310.84|313.12|310.72|0
1642093870000|2022-01-13 17:11:10|313.37|310.97|313.37|310.97|313.37|310.97|313.37|310.97|0
1642093880000|2022-01-13 17:11:20|313.49|311.09|313.37|310.97|313.62|311.22|313.37|310.97|0
1642093890000|2022-01-13 17:11:30|313.49|311.09|313.74|311.34|313.74|311.34|313.49|311.09|0
1642093900000|2022-01-13 17:11:40|313.62|311.22|313.74|311.34|313.74|311.34|313.62|311.22|0
1642093910000|2022-01-13 17:11:50|313.62|311.22|313.49|311.09|313.74|311.34|313.49|311.09|0
1642093920000|2022-01-13 17:12:00|313.37|310.97|313.12|310.72|313.37|310.97|313.12|310.72|0
1642093930000|2022-01-13 17:12:10|313.37|310.97|313.62|311.22|313.62|311.22|313.37|310.97|0
1642093940000|2022-01-13 17:12:20|313.74|311.34|313.74|311.34|313.87|311.47|313.74|311.34|0
1642093950000|2022-01-13 17:12:30|313.87|311.47|314.12|311.72|314.12|311.72|313.87|311.47|0
1642093960000|2022-01-13 17:12:40|313.99|311.59|313.87|311.47|313.99|311.59|313.87|311.47|0
1642093970000|2022-01-13 17:12:50|313.74|311.34|313.99|311.59|313.99|311.59|313.74|311.34|0
1642093980000|2022-01-13 17:13:00|313.93|311.53|314.12|311.72|314.12|311.72|313.93|311.53|0
1642093990000|2022-01-13 17:13:10|314.24|311.84|314.37|311.97|314.37|311.97|314.12|311.72|0
1642094000000|2022-01-13 17:13:20|314.49|312.09|314.74|312.34|314.74|312.34|314.49|312.09|0
1642094010000|2022-01-13 17:13:30|314.99|312.59|315.5|313.1|315.5|313.1|314.99|312.59|0
1642094020000|2022-01-13 17:13:40|315.37|312.97|315.37|312.97|315.37|312.97|315.12|312.72|0
1642094030000|2022-01-13 17:13:50|315.12|312.72|315.12|312.72|315.12|312.72|314.99|312.59|0
1642094040000|2022-01-13 17:14:00|315.25|312.85|315.12|312.72|315.25|312.85|314.99|312.59|0
1642094050000|2022-01-13 17:14:10|315.25|312.85|315.12|312.72|315.37|312.97|315.12|312.72|0
1642094060000|2022-01-13 17:14:20|315.25|312.85|315.5|313.1|315.5|313.1|315.25|312.85|0
1642094070000|2022-01-13 17:14:30|315.62|313.22|315.62|313.22|315.62|313.22|315.37|312.97|0
1642094080000|2022-01-13 17:14:40|315.69|313.29|315.62|313.22|315.75|313.35|315.62|313.22|0
1642094090000|2022-01-13 17:14:50|315.75|313.35|315.75|313.35|315.75|313.35|315.75|313.35|0
1642094100000|2022-01-13 17:15:00|315.87|313.47|316|313.6|316|313.6|315.87|313.47|0
1642094110000|2022-01-13 17:15:10|316.13|313.73|317.13|314.73|317.13|314.73|316.13|313.73|0
1642094120000|2022-01-13 17:15:20|318.02|315.62|319.29|316.89|319.29|316.89|318.02|315.62|0
1642094130000|2022-01-13 17:15:30|319.54|317.14|320.17|317.77|320.17|317.77|319.54|317.14|0
1642094140000|2022-01-13 17:15:40|320.56|318.16|320.17|317.77|320.56|318.16|320.17|317.77|0
1642094150000|2022-01-13 17:15:50|320.05|317.65|319.54|317.14|320.05|317.65|319.54|317.14|0
1642094160000|2022-01-13 17:16:00|319.41|317.01|319.79|317.39|319.79|317.39|319.41|317.01|0
1642094170000|2022-01-13 17:16:10|320.43|318.03|320.3|317.9|320.43|318.03|320.3|317.9|0
1642094180000|2022-01-13 17:16:20|320.56|318.16|320.68|318.28|320.81|318.41|320.56|318.16|0
1642094190000|2022-01-13 17:16:30|320.56|318.16|320.94|318.54|321.06|318.66|320.56|318.16|0
1642094200000|2022-01-13 17:16:40|321.19|318.79|321.06|318.66|321.32|318.92|321.06|318.66|0
1642094210000|2022-01-13 17:16:50|321.45|319.05|321.45|319.05|321.83|319.43|321.45|319.05|0
1642094220000|2022-01-13 17:17:00|321.7|319.3|321.7|319.3|321.83|319.43|321.7|319.3|0
1642094230000|2022-01-13 17:17:10|321.83|319.43|321.96|319.56|322.08|319.68|321.83|319.43|0
1642094240000|2022-01-13 17:17:20|321.83|319.43|321.7|319.3|321.83|319.43|321.7|319.3|0
1642094250000|2022-01-13 17:17:30|321.57|319.17|321.83|319.43|321.83|319.43|321.57|319.17|0
1642094260000|2022-01-13 17:17:40|321.7|319.3|321.83|319.43|321.83|319.43|321.7|319.3|0
1642094270000|2022-01-13 17:17:50|321.96|319.56|322.59|320.19|322.98|320.58|321.96|319.56|0
1642094280000|2022-01-13 17:18:00|323.11|320.71|322.21|319.81|323.11|320.71|322.21|319.81|0
1642094290000|2022-01-13 17:18:10|322.59|320.19|321.83|319.43|322.59|320.19|321.83|319.43|0
1642094300000|2022-01-13 17:18:20|321.96|319.56|322.34|319.94|322.34|319.94|321.96|319.56|0
1642094310000|2022-01-13 17:18:30|322.21|319.81|321.57|319.17|322.21|319.81|321.57|319.17|0
1642094320000|2022-01-13 17:18:40|321.89|319.49|321.83|319.43|322.08|319.68|321.83|319.43|0
1642094330000|2022-01-13 17:18:50|321.96|319.56|322.08|319.68|322.08|319.68|321.96|319.56|0
1642094340000|2022-01-13 17:19:00|322.34|319.94|322.34|319.94|322.34|319.94|322.08|319.68|0
1642094350000|2022-01-13 17:19:10|322.21|319.81|322.21|319.81|322.34|319.94|322.21|319.81|0
1642094360000|2022-01-13 17:19:20|321.83|319.43|322.34|319.94|322.47|320.07|321.83|319.43|0
1642094370000|2022-01-13 17:19:30|322.21|319.81|322.21|319.81|322.21|319.81|322.21|319.81|0
1642094380000|2022-01-13 17:19:40|322.47|320.07|323.74|321.34|323.74|321.34|322.47|320.07|0
1642094390000|2022-01-13 17:19:50|323.23|320.83|322.59|320.19|323.23|320.83|322.59|320.19|0
1642094400000|2022-01-13 17:20:00|322.98|320.58|323.49|321.09|323.62|321.22|322.98|320.58|0
1642094410000|2022-01-13 17:20:10|324.13|321.73|324.26|321.86|324.26|321.86|323.87|321.47|0
1642094420000|2022-01-13 17:20:20|324|321.6|324.13|321.73|324.13|321.73|323.74|321.34|0
1642094430000|2022-01-13 17:20:30|324.64|322.24|324.77|322.37|324.77|322.37|324.51|322.11|0
1642094440000|2022-01-13 17:20:40|324.51|322.11|324.64|322.24|324.64|322.24|324.51|322.11|0
1642094450000|2022-01-13 17:20:50|325.15|322.75|325.03|322.63|325.28|322.88|325.03|322.63|0
1642094460000|2022-01-13 17:21:00|325.28|322.88|325.8|323.4|325.8|323.4|325.28|322.88|0
1642094470000|2022-01-13 17:21:10|326.05|323.65|326.44|324.04|326.57|324.17|326.05|323.65|0
1642094480000|2022-01-13 17:21:20|326.18|323.78|326.31|323.91|326.31|323.91|326.12|323.72|0
1642094490000|2022-01-13 17:21:30|326.44|324.04|326.96|324.56|326.96|324.56|326.18|323.78|0
1642094500000|2022-01-13 17:21:40|327.21|324.81|327.21|324.81|327.6|325.2|327.21|324.81|0
1642094510000|2022-01-13 17:21:50|326.96|324.56|326.44|324.04|326.96|324.56|326.44|324.04|0
1642094520000|2022-01-13 17:22:00|326.18|323.78|326.83|324.43|326.83|324.43|326.18|323.78|0
1642094530000|2022-01-13 17:22:10|326.64|324.24|326.83|324.43|326.83|324.43|326.57|324.17|0
1642094540000|2022-01-13 17:22:20|326.96|324.56|326.83|324.43|326.96|324.56|326.7|324.3|0
1642094550000|2022-01-13 17:22:30|326.96|324.56|326.44|324.04|327.21|324.81|326.44|324.04|0
1642094560000|2022-01-13 17:22:40|325.8|323.4|325.41|323.01|325.8|323.4|325.41|323.01|0
1642094570000|2022-01-13 17:22:50|325.28|322.88|325.15|322.75|325.28|322.88|325.15|322.75|0
1642094580000|2022-01-13 17:23:00|325.41|323.01|325.15|322.75|325.41|323.01|325.15|322.75|0
1642094590000|2022-01-13 17:23:10|324.9|322.5|325.28|322.88|325.28|322.88|324.9|322.5|0
1642094600000|2022-01-13 17:23:20|324.9|322.5|325.28|322.88|325.28|322.88|324.9|322.5|0
1642094610000|2022-01-13 17:23:30|324.9|322.5|324.64|322.24|325.15|322.75|324.64|322.24|0
1642094620000|2022-01-13 17:23:40|324.9|322.5|325.02|322.62|325.02|322.62|324.77|322.37|0
1642094630000|2022-01-13 17:23:50|325.28|322.88|325.54|323.14|325.54|323.14|325.28|322.88|0
1642094640000|2022-01-13 17:24:00|325.09|322.69|325.28|322.88|325.28|322.88|325.09|322.69|0
1642094650000|2022-01-13 17:24:10|325.41|323.01|326.18|323.78|326.18|323.78|325.41|323.01|0
1642094660000|2022-01-13 17:24:20|326.05|323.65|325.8|323.4|326.05|323.65|325.8|323.4|0
1642094670000|2022-01-13 17:24:30|325.54|323.14|324.64|322.24|325.54|323.14|324.64|322.24|0
1642094680000|2022-01-13 17:24:40|325.28|322.88|325.41|323.01|325.54|323.14|325.28|322.88|0
1642094690000|2022-01-13 17:24:50|324.51|322.11|324.51|322.11|324.9|322.5|324.51|322.11|0
1642094700000|2022-01-13 17:25:00|324.64|322.24|325.02|322.62|325.02|322.62|324.58|322.18|0
1642094710000|2022-01-13 17:25:10|324.9|322.5|324.77|322.37|324.9|322.5|324.77|322.37|0
1642094720000|2022-01-13 17:25:20|324.64|322.24|324.77|322.37|324.77|322.37|324.64|322.24|0
1642094730000|2022-01-13 17:25:30|324.25|321.85|324.25|321.85|324.38|321.98|324.25|321.85|0
1642094740000|2022-01-13 17:25:40|324.13|321.73|324.25|321.85|324.25|321.85|324|321.6|0
1642094750000|2022-01-13 17:25:50|323.74|321.34|323.74|321.34|323.94|321.54|323.74|321.34|0
1642094760000|2022-01-13 17:26:00|323.87|321.47|323.74|321.34|324.25|321.85|323.74|321.34|0
1642094770000|2022-01-13 17:26:10|323.49|321.09|323.61|321.21|323.74|321.34|323.49|321.09|0
1642094780000|2022-01-13 17:26:20|323.74|321.34|323.74|321.34|323.87|321.47|323.74|321.34|0
1642094790000|2022-01-13 17:26:30|323.23|320.83|323.87|321.47|323.87|321.47|323.23|320.83|0
1642094800000|2022-01-13 17:26:40|323.74|321.34|324.45|322.05|324.45|322.05|323.74|321.34|0
1642094810000|2022-01-13 17:26:50|324.51|322.11|324.64|322.24|324.64|322.24|324.38|321.98|0
1642094820000|2022-01-13 17:27:00|324.51|322.11|324.25|321.85|324.51|322.11|324|321.6|0
1642094830000|2022-01-13 17:27:10|324.51|322.11|324.9|322.5|324.9|322.5|324.51|322.11|0
1642094840000|2022-01-13 17:27:20|325.22|322.82|325.02|322.62|325.22|322.82|324.77|322.37|0
1642094850000|2022-01-13 17:27:30|324.77|322.37|324.64|322.24|324.77|322.37|324.64|322.24|0
1642094860000|2022-01-13 17:27:40|324.89|322.49|324.77|322.37|325.02|322.62|324.77|322.37|0
1642094870000|2022-01-13 17:27:50|324.89|322.49|325.02|322.62|325.02|322.62|324.89|322.49|0
1642094880000|2022-01-13 17:28:00|324.89|322.49|324.25|321.85|324.89|322.49|324.25|321.85|0
1642094890000|2022-01-13 17:28:10|324.64|322.24|324.38|321.98|324.64|322.24|324.25|321.85|0
1642094900000|2022-01-13 17:28:20|324.64|322.24|324.64|322.24|324.64|322.24|324.64|322.24|0
1642094910000|2022-01-13 17:28:30|324.77|322.37|324.25|321.85|324.77|322.37|324.25|321.85|0
1642094920000|2022-01-13 17:28:40|324.38|321.98|324.12|321.72|324.38|321.98|324.12|321.72|0
1642094930000|2022-01-13 17:28:50|324|321.6|324.12|321.72|324.12|321.72|324|321.6|0
1642094940000|2022-01-13 17:29:00|324|321.6|324.25|321.85|324.38|321.98|324|321.6|0
1642094950000|2022-01-13 17:29:10|324.51|322.11|324.89|322.49|324.89|322.49|324.51|322.11|0
1642094960000|2022-01-13 17:29:20|325.02|322.62|325.41|323.01|325.41|323.01|325.02|322.62|0
1642094970000|2022-01-13 17:29:30|325.67|323.27|325.28|322.88|325.67|323.27|325.28|322.88|0
1642094980000|2022-01-13 17:29:40|325.15|322.75|325.02|322.62|325.22|322.82|325.02|322.62|0
1642094990000|2022-01-13 17:29:50|324.38|321.98|325.02|322.62|325.15|322.75|324.38|321.98|0
1642095000000|2022-01-13 17:30:00|325.54|323.14|325.92|323.52|326.18|323.78|325.54|323.14|0
1642095010000|2022-01-13 17:30:10|326.18|323.78|326.69|324.29|326.69|324.29|326.18|323.78|0
1642095020000|2022-01-13 17:30:20|326.95|324.55|326.82|324.42|327.21|324.81|326.82|324.42|0
1642095030000|2022-01-13 17:30:30|326.95|324.55|327.21|324.81|327.6|325.2|326.95|324.55|0
1642095040000|2022-01-13 17:30:40|327.34|324.94|327.34|324.94|327.34|324.94|327.21|324.81|0
1642095050000|2022-01-13 17:30:50|327.6|325.2|327.34|324.94|327.86|325.46|327.34|324.94|0
1642095060000|2022-01-13 17:31:00|326.95|324.55|325.92|323.52|326.95|324.55|325.92|323.52|0
1642095070000|2022-01-13 17:31:10|326.05|323.65|325.02|322.62|326.05|323.65|325.02|322.62|0
1642095080000|2022-01-13 17:31:20|324.77|322.37|324.64|322.24|324.77|322.37|324.64|322.24|0
1642095090000|2022-01-13 17:31:30|324.77|322.37|325.15|322.75|325.28|322.88|324.77|322.37|0
1642095100000|2022-01-13 17:31:40|324.89|322.49|325.15|322.75|325.15|322.75|324.89|322.49|0
1642095110000|2022-01-13 17:31:50|325.28|322.88|324.89|322.49|325.28|322.88|324.89|322.49|0
1642095120000|2022-01-13 17:32:00|325.02|322.62|325.15|322.75|325.15|322.75|325.02|322.62|0
1642095130000|2022-01-13 17:32:10|325.02|322.62|324.89|322.49|325.02|322.62|324.83|322.43|0
1642095140000|2022-01-13 17:32:20|324.76|322.36|324.25|321.85|324.76|322.36|324|321.6|0
1642095150000|2022-01-13 17:32:30|324.12|321.72|324.12|321.72|324.12|321.72|324|321.6|0
1642095160000|2022-01-13 17:32:40|324|321.6|324.12|321.72|324.12|321.72|324|321.6|0
1642095170000|2022-01-13 17:32:50|323.87|321.47|323.74|321.34|324|321.6|323.61|321.21|0
1642095180000|2022-01-13 17:33:00|323.61|321.21|323.61|321.21|323.61|321.21|323.35|320.95|0
1642095190000|2022-01-13 17:33:10|323.74|321.34|323.35|320.95|323.74|321.34|323.35|320.95|0
1642095200000|2022-01-13 17:33:20|323.1|320.7|323.23|320.83|323.23|320.83|322.84|320.44|0
1642095210000|2022-01-13 17:33:30|323.35|320.95|323.48|321.08|323.48|321.08|323.35|320.95|0
1642095220000|2022-01-13 17:33:40|323.35|320.95|323.23|320.83|323.48|321.08|322.97|320.57|0
1642095230000|2022-01-13 17:33:50|322.97|320.57|322.84|320.44|323.23|320.83|322.84|320.44|0
1642095240000|2022-01-13 17:34:00|323.35|320.95|322.97|320.57|323.35|320.95|322.97|320.57|0
1642095250000|2022-01-13 17:34:10|323.1|320.7|322.97|320.57|323.1|320.7|322.97|320.57|0
1642095260000|2022-01-13 17:34:20|322.84|320.44|323.23|320.83|323.23|320.83|322.72|320.32|0
1642095270000|2022-01-13 17:34:30|323.35|320.95|322.97|320.57|323.35|320.95|322.97|320.57|0
1642095280000|2022-01-13 17:34:40|322.84|320.44|322.84|320.44|322.97|320.57|322.84|320.44|0
1642095290000|2022-01-13 17:34:50|322.71|320.31|322.71|320.31|322.71|320.31|322.59|320.19|0
1642095300000|2022-01-13 17:35:00|322.84|320.44|322.59|320.19|323.1|320.7|322.59|320.19|0
1642095310000|2022-01-13 17:35:10|322.08|319.68|321.69|319.29|322.2|319.8|321.69|319.29|0
1642095320000|2022-01-13 17:35:20|321.57|319.17|321.31|318.91|321.57|319.17|321.31|318.91|0
1642095330000|2022-01-13 17:35:30|321.69|319.29|321.57|319.17|321.82|319.42|321.57|319.17|0
1642095340000|2022-01-13 17:35:40|321.44|319.04|321.31|318.91|321.44|319.04|321.18|318.78|0
1642095350000|2022-01-13 17:35:50|321.18|318.78|321.57|319.17|321.57|319.17|321.18|318.78|0
1642095360000|2022-01-13 17:36:00|321.06|318.66|320.93|318.53|321.06|318.66|320.93|318.53|0
1642095370000|2022-01-13 17:36:10|321.06|318.66|321.18|318.78|321.57|319.17|321.06|318.66|0
1642095380000|2022-01-13 17:36:20|320.93|318.53|320.93|318.53|321.06|318.66|320.93|318.53|0
1642095390000|2022-01-13 17:36:30|321.06|318.66|321.31|318.91|321.44|319.04|321.06|318.66|0
1642095400000|2022-01-13 17:36:40|321.69|319.29|322.08|319.68|322.08|319.68|321.69|319.29|0
1642095410000|2022-01-13 17:36:50|322.2|319.8|322.46|320.06|322.46|320.06|322.2|319.8|0
1642095420000|2022-01-13 17:37:00|322.59|320.19|323.1|320.7|323.1|320.7|322.59|320.19|0
1642095430000|2022-01-13 17:37:10|323.23|320.83|323.1|320.7|323.23|320.83|322.97|320.57|0
1642095440000|2022-01-13 17:37:20|322.97|320.57|322.84|320.44|322.97|320.57|322.84|320.44|0
1642095450000|2022-01-13 17:37:30|322.97|320.57|323.1|320.7|323.1|320.7|322.84|320.44|0
1642095460000|2022-01-13 17:37:40|323.23|320.83|323.48|321.08|323.61|321.21|323.23|320.83|0
1642095470000|2022-01-13 17:37:50|323.61|321.21|323.48|321.08|323.61|321.21|323.48|321.08|0
1642095480000|2022-01-13 17:38:00|323.61|321.21|323.61|321.21|323.61|321.21|323.61|321.21|0
1642095490000|2022-01-13 17:38:10|323.74|321.34|324.38|321.98|324.38|321.98|323.74|321.34|0
1642095500000|2022-01-13 17:38:20|324.51|322.11|324.38|321.98|324.51|322.11|324.38|321.98|0
1642095510000|2022-01-13 17:38:30|324.12|321.72|323.61|321.21|324.12|321.72|323.48|321.08|0
1642095520000|2022-01-13 17:38:40|323.35|320.95|323.35|320.95|323.35|320.95|323.1|320.7|0
1642095530000|2022-01-13 17:38:50|323.1|320.7|322.97|320.57|323.1|320.7|322.97|320.57|0
1642095540000|2022-01-13 17:39:00|322.46|320.06|322.33|319.93|322.46|320.06|321.69|319.29|0
1642095550000|2022-01-13 17:39:10|322.4|320|322.4|320|322.4|320|322.4|320|0
1642095560000|2022-01-13 17:39:20|322.46|320.06|322.71|320.31|322.71|320.31|322.46|320.06|0
1642095570000|2022-01-13 17:39:30|322.84|320.44|322.84|320.44|322.97|320.57|322.84|320.44|0
1642095580000|2022-01-13 17:39:40|322.46|320.06|322.46|320.06|322.46|320.06|322.33|319.93|0
1642095590000|2022-01-13 17:39:50|322.2|319.8|322.33|319.93|322.33|319.93|322.2|319.8|0
1642095600000|2022-01-13 17:40:00|322.07|319.67|322.33|319.93|322.33|319.93|322.07|319.67|0
1642095610000|2022-01-13 17:40:10|322.2|319.8|322.71|320.31|322.71|320.31|322.2|319.8|0
1642095620000|2022-01-13 17:40:20|322.58|320.18|322.97|320.57|322.97|320.57|322.58|320.18|0
1642095630000|2022-01-13 17:40:30|323.1|320.7|323.22|320.82|323.22|320.82|323.1|320.7|0
1642095640000|2022-01-13 17:40:40|322.84|320.44|323.1|320.7|323.1|320.7|322.84|320.44|0
1642095650000|2022-01-13 17:40:50|323.22|320.82|323.74|321.34|323.74|321.34|323.22|320.82|0
1642095660000|2022-01-13 17:41:00|323.35|320.95|323.1|320.7|323.35|320.95|323.1|320.7|0
1642095670000|2022-01-13 17:41:10|323.22|320.82|323.35|320.95|323.35|320.95|323.1|320.7|0
1642095680000|2022-01-13 17:41:20|323.22|320.82|323.1|320.7|323.22|320.82|323.1|320.7|0
1642095690000|2022-01-13 17:41:30|323.22|320.82|323.86|321.46|323.86|321.46|323.22|320.82|0
1642095700000|2022-01-13 17:41:40|323.61|321.21|323.74|321.34|323.86|321.46|323.61|321.21|0
1642095710000|2022-01-13 17:41:50|323.61|321.21|323.74|321.34|323.74|321.34|323.48|321.08|0
1642095720000|2022-01-13 17:42:00|323.61|321.21|323.74|321.34|323.74|321.34|323.61|321.21|0
1642095730000|2022-01-13 17:42:10|323.86|321.46|323.74|321.34|323.86|321.46|323.74|321.34|0
1642095740000|2022-01-13 17:42:20|323.86|321.46|324.25|321.85|324.25|321.85|323.86|321.46|0
1642095750000|2022-01-13 17:42:30|324.63|322.23|324.38|321.98|324.63|322.23|324.38|321.98|0
1642095760000|2022-01-13 17:42:40|324.25|321.85|323.86|321.46|324.25|321.85|323.86|321.46|0
1642095770000|2022-01-13 17:42:50|323.74|321.34|323.73|321.33|323.74|321.34|323.61|321.21|0
1642095780000|2022-01-13 17:43:00|323.61|321.21|323.22|320.82|323.61|321.21|323.22|320.82|0
1642095790000|2022-01-13 17:43:10|323.35|320.95|323.61|321.21|323.61|321.21|323.35|320.95|0
1642095800000|2022-01-13 17:43:20|323.73|321.33|324.06|321.66|324.06|321.66|323.61|321.21|0
1642095810000|2022-01-13 17:43:30|324.25|321.85|324.38|321.98|324.5|322.1|324.12|321.72|0
1642095820000|2022-01-13 17:43:40|324.44|322.04|323.86|321.46|324.44|322.04|323.86|321.46|0
1642095830000|2022-01-13 17:43:50|324.12|321.72|324.38|321.98|324.44|322.04|324.12|321.72|0
1642095840000|2022-01-13 17:44:00|324.25|321.85|324.5|322.1|324.5|322.1|324.25|321.85|0
1642095850000|2022-01-13 17:44:10|324.38|321.98|324.5|322.1|324.5|322.1|324.38|321.98|0
1642095860000|2022-01-13 17:44:20|324.25|321.85|324.63|322.23|324.63|322.23|324.25|321.85|0
1642095870000|2022-01-13 17:44:30|324.76|322.36|324.63|322.23|324.76|322.36|324.5|322.1|0
1642095880000|2022-01-13 17:44:40|324.5|322.1|324.63|322.23|324.63|322.23|324.5|322.1|0
1642095890000|2022-01-13 17:44:50|324.89|322.49|325.14|322.74|325.14|322.74|324.89|322.49|0
1642095900000|2022-01-13 17:45:00|325.02|322.62|324.63|322.23|325.02|322.62|324.63|322.23|0
1642095910000|2022-01-13 17:45:10|324.44|322.04|323.73|321.33|324.44|322.04|323.73|321.33|0
1642095920000|2022-01-13 17:45:20|323.48|321.08|323.86|321.46|323.86|321.46|323.35|320.95|0
1642095930000|2022-01-13 17:45:30|324.25|321.85|324.89|322.49|324.89|322.49|324.25|321.85|0
1642095940000|2022-01-13 17:45:40|325.02|322.62|325.08|322.68|325.14|322.74|325.02|322.62|0
1642095950000|2022-01-13 17:45:50|325.14|322.74|326.04|323.64|326.04|323.64|325.02|322.62|0
1642095960000|2022-01-13 17:46:00|325.92|323.52|326.04|323.64|326.04|323.64|325.53|323.13|0
1642095970000|2022-01-13 17:46:10|325.92|323.52|326.04|323.64|326.04|323.64|325.79|323.39|0
1642095980000|2022-01-13 17:46:20|325.92|323.52|325.92|323.52|326.04|323.64|325.92|323.52|0
1642095990000|2022-01-13 17:46:30|326.04|323.64|326.17|323.77|326.17|323.77|326.04|323.64|0
1642096000000|2022-01-13 17:46:40|326.04|323.64|326.17|323.77|326.17|323.77|326.04|323.64|0
1642096010000|2022-01-13 17:46:50|326.43|324.03|326.3|323.9|326.43|324.03|326.3|323.9|0
1642096020000|2022-01-13 17:47:00|326.17|323.77|325.79|323.39|326.17|323.77|325.79|323.39|0
1642096030000|2022-01-13 17:47:10|325.66|323.26|326.04|323.64|326.04|323.64|325.66|323.26|0
1642096040000|2022-01-13 17:47:20|325.92|323.52|326.95|324.55|326.95|324.55|325.92|323.52|0
1642096050000|2022-01-13 17:47:30|327.33|324.93|327.59|325.19|327.59|325.19|327.33|324.93|0
1642096060000|2022-01-13 17:47:40|327.85|325.45|326.95|324.55|327.85|325.45|326.95|324.55|0
1642096070000|2022-01-13 17:47:50|327.2|324.8|327.33|324.93|327.46|325.06|327.2|324.8|0
1642096080000|2022-01-13 17:48:00|327.59|325.19|327.72|325.32|327.85|325.45|327.59|325.19|0
1642096090000|2022-01-13 17:48:10|327.59|325.19|327.72|325.32|327.72|325.32|327.59|325.19|0
1642096100000|2022-01-13 17:48:20|327.98|325.58|327.85|325.45|328.24|325.84|327.85|325.45|0
1642096110000|2022-01-13 17:48:30|327.98|325.58|328.11|325.71|328.11|325.71|327.98|325.58|0
1642096120000|2022-01-13 17:48:40|328.05|325.65|329.01|326.61|329.01|326.61|327.85|325.45|0
1642096140000|2022-01-13 17:49:00|328.24|325.84|327.98|325.58|328.3|325.9|327.98|325.58|0
1642096150000|2022-01-13 17:49:10|327.59|325.19|327.59|325.19|327.72|325.32|327.59|325.19|0
1642096160000|2022-01-13 17:49:20|327.79|325.39|327.59|325.19|327.79|325.39|327.59|325.19|0
1642096170000|2022-01-13 17:49:30|327.72|325.32|328.24|325.84|328.24|325.84|327.72|325.32|0
1642096180000|2022-01-13 17:49:40|328.37|325.97|328.62|326.22|328.62|326.22|328.24|325.84|0
1642096190000|2022-01-13 17:49:50|328.49|326.09|328.11|325.71|328.49|326.09|327.98|325.58|0
1642096200000|2022-01-13 17:50:00|328.37|325.97|328.62|326.22|328.75|326.35|328.37|325.97|0
1642096210000|2022-01-13 17:50:10|328.49|326.09|328.62|326.22|328.62|326.22|328.49|326.09|0
1642096220000|2022-01-13 17:50:20|328.75|326.35|328.75|326.35|328.75|326.35|328.62|326.22|0
1642096230000|2022-01-13 17:50:30|328.62|326.22|328.62|326.22|328.62|326.22|328.49|326.09|0
1642096240000|2022-01-13 17:50:40|328.56|326.16|329.01|326.61|329.01|326.61|328.56|326.16|0
1642096250000|2022-01-13 17:50:50|329.14|326.74|328.36|325.96|329.14|326.74|328.36|325.96|0
1642096260000|2022-01-13 17:51:00|327.98|325.58|327.59|325.19|327.98|325.58|327.59|325.19|0
1642096270000|2022-01-13 17:51:10|327.33|324.93|327.59|325.19|327.59|325.19|327.33|324.93|0
1642096280000|2022-01-13 17:51:20|327.46|325.06|326.69|324.29|327.46|325.06|326.43|324.03|0
1642096290000|2022-01-13 17:51:30|326.56|324.16|327.26|324.86|327.26|324.86|321.15|318.75|0
1642096300000|2022-01-13 17:51:40|327.39|324.99|324.08|321.68|327.39|324.99|324.08|321.68|0
1642096310000|2022-01-13 17:51:50|323.97|321.57|323.84|321.44|323.97|321.57|323.72|321.32|0
1642096320000|2022-01-13 17:52:00|325.11|322.71|324.96|322.56|325.6|323.2|324.96|322.56|0
1642096330000|2022-01-13 17:52:10|325.09|322.69|325.73|323.33|325.73|323.33|325.09|322.69|0
1642096340000|2022-01-13 17:52:20|325.99|323.59|326.38|323.98|326.38|323.98|325.99|323.59|0
1642096350000|2022-01-13 17:52:30|326.25|323.85|326.76|324.36|326.76|324.36|326.25|323.85|0
1642096360000|2022-01-13 17:52:40|327.02|324.62|327.28|324.88|327.28|324.88|327.02|324.62|0
1642096370000|2022-01-13 17:52:50|327.15|324.75|327.28|324.88|327.41|325.01|327.15|324.75|0
1642096380000|2022-01-13 17:53:00|327.15|324.75|327.41|325.01|327.41|325.01|327.15|324.75|0
1642096390000|2022-01-13 17:53:10|327.61|325.21|327.67|325.27|327.67|325.27|327.61|325.21|0
1642096400000|2022-01-13 17:53:20|327.54|325.14|327.54|325.14|327.54|325.14|327.54|325.14|0
1642096410000|2022-01-13 17:53:30|327.8|325.4|327.8|325.4|327.8|325.4|327.41|325.01|0
1642096420000|2022-01-13 17:53:40|328.06|325.66|327.93|325.53|328.06|325.66|327.93|325.53|0
1642096430000|2022-01-13 17:53:50|327.8|325.4|327.67|325.27|327.8|325.4|327.67|325.27|0
1642096440000|2022-01-13 17:54:00|327.8|325.4|327.93|325.53|328.06|325.66|327.8|325.4|0
1642096450000|2022-01-13 17:54:10|327.8|325.4|328.06|325.66|328.06|325.66|327.8|325.4|0
1642096460000|2022-01-13 17:54:20|327.93|325.53|327.8|325.4|327.93|325.53|327.8|325.4|0
1642096470000|2022-01-13 17:54:30|327.93|325.53|328.19|325.79|328.19|325.79|327.93|325.53|0
1642096480000|2022-01-13 17:54:40|328.06|325.66|327.93|325.53|328.06|325.66|327.8|325.4|0
1642096490000|2022-01-13 17:54:50|327.28|324.88|326.89|324.49|327.28|324.88|326.76|324.36|0
1642096500000|2022-01-13 17:55:00|326.63|324.23|328.55|326.15|328.68|326.28|326.63|324.23|0
1642096510000|2022-01-13 17:55:10|328.03|325.63|328.16|325.76|328.16|325.76|328.03|325.63|0
1642096520000|2022-01-13 17:55:20|328.55|326.15|328.68|326.28|328.68|326.28|328.55|326.15|0
1642096530000|2022-01-13 17:55:30|328.81|326.41|328.55|326.15|328.81|326.41|328.55|326.15|0
1642096540000|2022-01-13 17:55:40|328.42|326.02|327.77|325.37|328.42|326.02|327.77|325.37|0
1642096550000|2022-01-13 17:55:50|327.9|325.5|327.64|325.24|327.9|325.5|327.64|325.24|0
1642096560000|2022-01-13 17:56:00|327.77|325.37|327.26|324.86|327.77|325.37|327.26|324.86|0
1642096570000|2022-01-13 17:56:10|327.13|324.73|327.71|325.31|327.71|325.31|327.13|324.73|0
1642096580000|2022-01-13 17:56:20|327.52|325.12|327.64|325.24|327.64|325.24|327.52|325.12|0
1642096590000|2022-01-13 17:56:30|327.52|325.12|327.26|324.86|327.52|325.12|327.26|324.86|0
1642096600000|2022-01-13 17:56:40|327.39|324.99|327.13|324.73|327.39|324.99|327.13|324.73|0
1642096610000|2022-01-13 17:56:50|327.26|324.86|326.61|324.21|327.26|324.86|326.61|324.21|0
1642096620000|2022-01-13 17:57:00|326.49|324.09|327.13|324.73|327.39|324.99|326.49|324.09|0
1642096630000|2022-01-13 17:57:10|327|324.6|326.87|324.47|327|324.6|326.87|324.47|0
1642096640000|2022-01-13 17:57:20|327.13|324.73|327.26|324.86|327.39|324.99|327.13|324.73|0
1642096650000|2022-01-13 17:57:30|327.13|324.73|326.87|324.47|327.13|324.73|326.87|324.47|0
1642096660000|2022-01-13 17:57:40|326.74|324.34|326.74|324.34|326.74|324.34|326.49|324.09|0
1642096670000|2022-01-13 17:57:50|326.61|324.21|326.87|324.47|326.87|324.47|326.61|324.21|0
1642096680000|2022-01-13 17:58:00|326.74|324.34|326.87|324.47|326.87|324.47|326.49|324.09|0
1642096690000|2022-01-13 17:58:10|326.61|324.21|326.74|324.34|326.87|324.47|326.61|324.21|0
1642096700000|2022-01-13 17:58:20|326.87|324.47|327.13|324.73|327.13|324.73|326.87|324.47|0
1642096710000|2022-01-13 17:58:30|327.45|325.05|327.51|325.11|327.77|325.37|327.45|325.05|0
1642096720000|2022-01-13 17:58:40|327.26|324.86|327|324.6|327.26|324.86|327|324.6|0
1642096730000|2022-01-13 17:58:50|326.87|324.47|327.64|325.24|327.64|325.24|326.87|324.47|0
1642096740000|2022-01-13 17:59:00|327.51|325.11|327|324.6|327.51|325.11|327|324.6|0
1642096750000|2022-01-13 17:59:10|327.26|324.86|327.26|324.86|327.26|324.86|327.13|324.73|0
1642096760000|2022-01-13 17:59:20|326.48|324.08|326.36|323.96|326.48|324.08|326.23|323.83|0
1642096770000|2022-01-13 17:59:30|326.48|324.08|326.61|324.21|326.61|324.21|326.48|324.08|0
1642096780000|2022-01-13 17:59:40|326.48|324.08|326.48|324.08|326.48|324.08|326.36|323.96|0
1642096790000|2022-01-13 17:59:50|326.36|323.96|326.23|323.83|326.36|323.96|326.23|323.83|0
1642096800000|2022-01-13 18:00:00|326.36|323.96|326.48|324.08|326.74|324.34|326.36|323.96|0
1642096810000|2022-01-13 18:00:10|326.61|324.21|327|324.6|327.13|324.73|326.61|324.21|0
1642096820000|2022-01-13 18:00:20|327.26|324.86|327.26|324.86|327.51|325.11|327.26|324.86|0
1642096830000|2022-01-13 18:00:30|327.38|324.98|327.51|325.11|327.51|325.11|327.38|324.98|0
1642096840000|2022-01-13 18:00:40|327.64|325.24|328.42|326.02|328.42|326.02|327.64|325.24|0
1642096850000|2022-01-13 18:00:50|328.29|325.89|328.29|325.89|328.29|325.89|328.16|325.76|0
1642096860000|2022-01-13 18:01:00|328.16|325.76|328.93|326.53|328.93|326.53|328.16|325.76|0
1642096870000|2022-01-13 18:01:10|329.32|326.92|328.67|326.27|329.32|326.92|328.67|326.27|0
1642096880000|2022-01-13 18:01:20|328.42|326.02|328.42|326.02|328.67|326.27|328.42|326.02|0
1642096890000|2022-01-13 18:01:30|328.54|326.14|328.8|326.4|328.8|326.4|328.54|326.14|0
1642096900000|2022-01-13 18:01:40|329.32|326.92|329.32|326.92|329.52|327.12|329.32|326.92|0
1642096910000|2022-01-13 18:01:50|329.19|326.79|329.32|326.92|329.32|326.92|329.06|326.66|0
1642096920000|2022-01-13 18:02:00|328.54|326.14|328.16|325.76|328.54|326.14|328.16|325.76|0
1642096930000|2022-01-13 18:02:10|328.03|325.63|328.29|325.89|328.29|325.89|328.03|325.63|0
1642096940000|2022-01-13 18:02:20|329.06|326.66|328.67|326.27|329.06|326.66|328.67|326.27|0
1642096950000|2022-01-13 18:02:30|328.8|326.4|328.93|326.53|329.06|326.66|328.8|326.4|0
1642096960000|2022-01-13 18:02:40|328.8|326.4|328.93|326.53|329.06|326.66|328.8|326.4|0
1642096970000|2022-01-13 18:02:50|328.16|325.76|326.74|324.34|328.16|325.76|326.74|324.34|0
1642096980000|2022-01-13 18:03:00|326.61|324.21|326.87|324.47|327.13|324.73|326.61|324.21|0
1642096990000|2022-01-13 18:03:10|327.64|325.24|327.38|324.98|327.77|325.37|327.38|324.98|0
1642097000000|2022-01-13 18:03:20|327.25|324.85|327.06|324.66|327.25|324.85|327|324.6|0
1642097010000|2022-01-13 18:03:30|327.25|324.85|327.9|325.5|327.9|325.5|327.25|324.85|0
1642097020000|2022-01-13 18:03:40|328.03|325.63|328.16|325.76|328.16|325.76|328.03|325.63|0
1642097030000|2022-01-13 18:03:50|328.29|325.89|328.29|325.89|328.29|325.89|328.16|325.76|0
1642097040000|2022-01-13 18:04:00|328.16|325.76|326.35|323.95|328.16|325.76|326.35|323.95|0
1642097050000|2022-01-13 18:04:10|326.61|324.21|326.48|324.08|326.61|324.21|326.1|323.7|0
1642097060000|2022-01-13 18:04:20|326.74|324.34|326.87|324.47|327.25|324.85|326.74|324.34|0
1642097070000|2022-01-13 18:04:30|326.74|324.34|325.07|322.67|326.74|324.34|325.07|322.67|0
1642097080000|2022-01-13 18:04:40|325.2|322.8|325.58|323.18|325.58|323.18|325.2|322.8|0
1642097090000|2022-01-13 18:04:50|325.84|323.44|325.58|323.18|325.84|323.44|325.58|323.18|0
1642097100000|2022-01-13 18:05:00|326.1|323.7|325.71|323.31|326.1|323.7|325.71|323.31|0
1642097110000|2022-01-13 18:05:10|325.84|323.44|326.23|323.83|326.23|323.83|325.84|323.44|0
1642097120000|2022-01-13 18:05:20|325.97|323.57|325.97|323.57|325.97|323.57|325.97|323.57|0
1642097130000|2022-01-13 18:05:30|325.46|323.06|325.33|322.93|325.46|323.06|325.2|322.8|0
1642097140000|2022-01-13 18:05:40|325.46|323.06|324.81|322.41|325.46|323.06|324.81|322.41|0
1642097150000|2022-01-13 18:05:50|325.07|322.67|325.2|322.8|325.2|322.8|325.07|322.67|0
1642097160000|2022-01-13 18:06:00|325.33|322.93|324.94|322.54|325.84|323.44|324.94|322.54|0
1642097170000|2022-01-13 18:06:10|324.69|322.29|324.69|322.29|324.69|322.29|324.37|321.97|0
1642097180000|2022-01-13 18:06:20|324.81|322.41|324.05|321.65|324.81|322.41|324.05|321.65|0
1642097190000|2022-01-13 18:06:30|324.17|321.77|323.66|321.26|324.17|321.77|323.66|321.26|0
1642097200000|2022-01-13 18:06:40|323.53|321.13|323.53|321.13|323.53|321.13|323.41|321.01|0
1642097210000|2022-01-13 18:06:50|323.28|320.88|323.41|321.01|323.41|321.01|323.28|320.88|0
1642097220000|2022-01-13 18:07:00|323.53|321.13|323.41|321.01|323.66|321.26|323.41|321.01|0
1642097230000|2022-01-13 18:07:10|323.15|320.75|323.41|321.01|323.41|321.01|323.15|320.75|0
1642097240000|2022-01-13 18:07:20|323.15|320.75|322.51|320.11|323.15|320.75|322.51|320.11|0
1642097250000|2022-01-13 18:07:30|322.77|320.37|323.02|320.62|323.02|320.62|322.77|320.37|0
1642097260000|2022-01-13 18:07:40|322.9|320.5|323.02|320.62|323.15|320.75|322.9|320.5|0
1642097270000|2022-01-13 18:07:50|323.15|320.75|322.9|320.5|323.15|320.75|322.9|320.5|0
1642097280000|2022-01-13 18:08:00|323.09|320.69|322.51|320.11|323.09|320.69|322.39|319.99|0
1642097290000|2022-01-13 18:08:10|322.9|320.5|322.51|320.11|322.9|320.5|322.13|319.73|0
1642097300000|2022-01-13 18:08:20|322.77|320.37|322.77|320.37|322.77|320.37|322.64|320.24|0
1642097310000|2022-01-13 18:08:30|322.9|320.5|323.15|320.75|323.15|320.75|322.9|320.5|0
1642097320000|2022-01-13 18:08:40|323.28|320.88|322.64|320.24|323.28|320.88|322.51|320.11|0
1642097330000|2022-01-13 18:08:50|322.51|320.11|322.77|320.37|322.77|320.37|322.51|320.11|0
1642097340000|2022-01-13 18:09:00|322.64|320.24|322.64|320.24|322.64|320.24|322.51|320.11|0
1642097350000|2022-01-13 18:09:10|322.77|320.37|323.34|320.94|323.34|320.94|322.77|320.37|0
1642097360000|2022-01-13 18:09:20|323.28|320.88|323.15|320.75|323.28|320.88|323.15|320.75|0
1642097370000|2022-01-13 18:09:30|323.28|320.88|323.66|321.26|323.66|321.26|323.28|320.88|0
1642097380000|2022-01-13 18:09:40|323.79|321.39|324.04|321.64|324.04|321.64|323.66|321.26|0
1642097390000|2022-01-13 18:09:50|323.79|321.39|323.53|321.13|323.79|321.39|323.53|321.13|0
1642097400000|2022-01-13 18:10:00|323.66|321.26|323.66|321.26|323.79|321.39|323.66|321.26|0
1642097410000|2022-01-13 18:10:10|323.79|321.39|323.79|321.39|323.92|321.52|323.79|321.39|0
1642097420000|2022-01-13 18:10:20|323.41|321.01|322.9|320.5|323.41|321.01|322.9|320.5|0
1642097430000|2022-01-13 18:10:30|323.02|320.62|323.15|320.75|323.15|320.75|322.77|320.37|0
1642097440000|2022-01-13 18:10:40|323.41|321.01|323.53|321.13|323.53|321.13|323.41|321.01|0
1642097450000|2022-01-13 18:10:50|323.41|321.01|323.41|321.01|323.53|321.13|323.41|321.01|0
1642097460000|2022-01-13 18:11:00|323.53|321.13|323.53|321.13|323.53|321.13|323.41|321.01|0
1642097470000|2022-01-13 18:11:10|323.66|321.26|323.53|321.13|323.66|321.26|323.53|321.13|0
1642097480000|2022-01-13 18:11:20|323.41|321.01|323.41|321.01|323.41|321.01|323.15|320.75|0
1642097490000|2022-01-13 18:11:30|323.66|321.26|324.3|321.9|324.3|321.9|323.66|321.26|0
1642097500000|2022-01-13 18:11:40|324.17|321.77|324.04|321.64|324.17|321.77|324.04|321.64|0
1642097510000|2022-01-13 18:11:50|324.68|322.28|324.43|322.03|324.68|322.28|324.43|322.03|0
1642097520000|2022-01-13 18:12:00|324.56|322.16|324.68|322.28|324.81|322.41|324.56|322.16|0
1642097530000|2022-01-13 18:12:10|324.81|322.41|324.81|322.41|325.07|322.67|324.81|322.41|0
1642097540000|2022-01-13 18:12:20|324.94|322.54|324.37|321.97|324.94|322.54|324.37|321.97|0
1642097550000|2022-01-13 18:12:30|324.56|322.16|324.56|322.16|324.81|322.41|324.43|322.03|0
1642097560000|2022-01-13 18:12:40|324.43|322.03|324.94|322.54|324.94|322.54|324.43|322.03|0
1642097570000|2022-01-13 18:12:50|324.81|322.41|325.07|322.67|325.07|322.67|324.81|322.41|0
1642097580000|2022-01-13 18:13:00|324.81|322.41|324.94|322.54|324.94|322.54|324.81|322.41|0
1642097590000|2022-01-13 18:13:10|325.2|322.8|325.07|322.67|325.58|323.18|325.07|322.67|0
1642097600000|2022-01-13 18:13:20|325.32|322.92|325.32|322.92|325.45|323.05|325.32|322.92|0
1642097610000|2022-01-13 18:13:30|325.2|322.8|325.2|322.8|325.2|322.8|325.07|322.67|0
1642097620000|2022-01-13 18:13:40|325.32|322.92|325.52|323.12|325.52|323.12|325.32|322.92|0
1642097630000|2022-01-13 18:13:50|325.45|323.05|325.39|322.99|325.65|323.25|325.39|322.99|0
1642097640000|2022-01-13 18:14:00|325.07|322.67|324.55|322.15|325.2|322.8|324.55|322.15|0
1642097650000|2022-01-13 18:14:10|324.81|322.41|324.68|322.28|324.94|322.54|324.68|322.28|0
1642097660000|2022-01-13 18:14:20|324.81|322.41|325.07|322.67|325.07|322.67|324.81|322.41|0
1642097670000|2022-01-13 18:14:30|324.94|322.54|324.55|322.15|324.94|322.54|324.55|322.15|0
1642097680000|2022-01-13 18:14:40|324.43|322.03|324.37|321.97|324.43|322.03|324.17|321.77|0
1642097690000|2022-01-13 18:14:50|324.55|322.15|324.3|321.9|324.55|322.15|324.17|321.77|0
1642097700000|2022-01-13 18:15:00|324.04|321.64|324.55|322.15|324.55|322.15|324.04|321.64|0
1642097710000|2022-01-13 18:15:10|324.43|322.03|323.53|321.13|324.43|322.03|323.53|321.13|0
1642097720000|2022-01-13 18:15:20|323.21|320.81|323.15|320.75|323.28|320.88|323.15|320.75|0
1642097730000|2022-01-13 18:15:30|323.02|320.62|323.15|320.75|323.15|320.75|322.89|320.49|0
1642097740000|2022-01-13 18:15:40|323.28|320.88|323.4|321|323.4|321|323.28|320.88|0
1642097750000|2022-01-13 18:15:50|322.64|320.24|322.64|320.24|322.64|320.24|322.13|319.73|0
1642097760000|2022-01-13 18:16:00|322.77|320.37|323.28|320.88|323.28|320.88|322.77|320.37|0
1642097770000|2022-01-13 18:16:10|323.15|320.75|323.66|321.26|323.66|321.26|323.15|320.75|0
1642097780000|2022-01-13 18:16:20|324.04|321.64|323.85|321.45|324.17|321.77|323.85|321.45|0
1642097790000|2022-01-13 18:16:30|323.91|321.51|324.17|321.77|324.17|321.77|323.91|321.51|0
1642097800000|2022-01-13 18:16:40|324.3|321.9|324.04|321.64|324.3|321.9|323.91|321.51|0
1642097810000|2022-01-13 18:16:50|324.17|321.77|324.17|321.77|324.17|321.77|324.17|321.77|0
1642097820000|2022-01-13 18:17:00|324.04|321.64|324.55|322.15|324.55|322.15|324.04|321.64|0
1642097830000|2022-01-13 18:17:10|324.43|322.03|324.68|322.28|324.81|322.41|324.43|322.03|0
1642097840000|2022-01-13 18:17:20|324.55|322.15|324.43|322.03|324.68|322.28|324.43|322.03|0
1642097850000|2022-01-13 18:17:30|324.17|321.77|323.79|321.39|324.3|321.9|323.79|321.39|0
1642097860000|2022-01-13 18:17:40|323.91|321.51|324.17|321.77|324.17|321.77|323.91|321.51|0
1642097870000|2022-01-13 18:17:50|324.04|321.64|324.3|321.9|324.3|321.9|324.04|321.64|0
1642097880000|2022-01-13 18:18:00|324.43|322.03|324.43|322.03|324.43|322.03|324.3|321.9|0
1642097890000|2022-01-13 18:18:10|324.17|321.77|324.3|321.9|324.3|321.9|324.17|321.77|0
1642097900000|2022-01-13 18:18:20|324.17|321.77|324.3|321.9|324.3|321.9|324.17|321.77|0
1642097910000|2022-01-13 18:18:30|324.17|321.77|324.55|322.15|324.55|322.15|324.17|321.77|0
1642097920000|2022-01-13 18:18:40|324.68|322.28|324.68|322.28|324.68|322.28|324.55|322.15|0
1642097930000|2022-01-13 18:18:50|324.55|322.15|324.55|322.15|324.68|322.28|324.55|322.15|0
1642097940000|2022-01-13 18:19:00|324.17|321.77|323.91|321.51|324.17|321.77|323.79|321.39|0
1642097950000|2022-01-13 18:19:10|323.4|321|323.53|321.13|323.66|321.26|323.4|321|0
1642097960000|2022-01-13 18:19:20|323.4|321|323.79|321.39|323.79|321.39|323.4|321|0
1642097970000|2022-01-13 18:19:30|323.91|321.51|323.79|321.39|323.91|321.51|323.79|321.39|0
1642097980000|2022-01-13 18:19:40|323.91|321.51|323.66|321.26|323.91|321.51|323.66|321.26|0
1642097990000|2022-01-13 18:19:50|323.79|321.39|323.91|321.51|324.17|321.77|323.79|321.39|0
1642098000000|2022-01-13 18:20:00|323.79|321.39|323.66|321.26|323.79|321.39|323.66|321.26|0
1642098010000|2022-01-13 18:20:10|323.4|321|323.91|321.51|323.91|321.51|323.27|320.87|0
1642098020000|2022-01-13 18:20:20|324.04|321.64|324.3|321.9|324.3|321.9|324.04|321.64|0
1642098030000|2022-01-13 18:20:30|324.42|322.02|324.42|322.02|324.42|322.02|324.3|321.9|0
1642098040000|2022-01-13 18:20:40|324.68|322.28|323.53|321.13|324.68|322.28|323.53|321.13|0
1642098050000|2022-01-13 18:20:50|323.4|321|323.4|321|323.4|321|323.27|320.87|0
1642098060000|2022-01-13 18:21:00|323.27|320.87|322.76|320.36|323.27|320.87|322.76|320.36|0
1642098070000|2022-01-13 18:21:10|322.25|319.85|322.76|320.36|322.76|320.36|322.25|319.85|0
1642098080000|2022-01-13 18:21:20|322.89|320.49|322.89|320.49|322.89|320.49|322.89|320.49|0
1642098090000|2022-01-13 18:21:30|322.96|320.56|322.89|320.49|322.96|320.56|322.64|320.24|0
1642098100000|2022-01-13 18:21:40|322.13|319.73|321.49|319.09|322.13|319.73|321.24|318.84|0
1642098110000|2022-01-13 18:21:50|321.62|319.22|321.24|318.84|321.74|319.34|321.24|318.84|0
1642098120000|2022-01-13 18:22:00|320.98|318.58|321.62|319.22|321.62|319.22|320.98|318.58|0
1642098130000|2022-01-13 18:22:10|321.36|318.96|321.11|318.71|321.36|318.96|321.11|318.71|0
1642098140000|2022-01-13 18:22:20|320.98|318.58|320.98|318.58|321.36|318.96|320.98|318.58|0
1642098150000|2022-01-13 18:22:30|320.73|318.33|320.6|318.2|320.85|318.45|320.6|318.2|0
1642098160000|2022-01-13 18:22:40|320.47|318.07|320.73|318.33|320.73|318.33|320.47|318.07|0
1642098170000|2022-01-13 18:22:50|320.6|318.2|320.6|318.2|320.6|318.2|320.47|318.07|0
1642098180000|2022-01-13 18:23:00|320.73|318.33|320.79|318.39|320.92|318.52|320.73|318.33|0
1642098190000|2022-01-13 18:23:10|320.73|318.33|320.47|318.07|320.73|318.33|320.22|317.82|0
1642098200000|2022-01-13 18:23:20|320.22|317.82|320.35|317.95|320.35|317.95|320.22|317.82|0
1642098210000|2022-01-13 18:23:30|320.6|318.2|320.22|317.82|320.6|318.2|320.22|317.82|0
1642098220000|2022-01-13 18:23:40|320.09|317.69|320.22|317.82|320.22|317.82|320.09|317.69|0
1642098230000|2022-01-13 18:23:50|320.47|318.07|321.49|319.09|321.49|319.09|320.47|318.07|0
1642098240000|2022-01-13 18:24:00|321.62|319.22|321.62|319.22|321.62|319.22|321.49|319.09|0
1642098250000|2022-01-13 18:24:10|321.87|319.47|321.87|319.47|322.13|319.73|321.87|319.47|0
1642098260000|2022-01-13 18:24:20|321.74|319.34|321.87|319.47|321.87|319.47|321.62|319.22|0
1642098270000|2022-01-13 18:24:30|321.74|319.34|321.74|319.34|321.87|319.47|321.74|319.34|0
1642098280000|2022-01-13 18:24:40|321.62|319.22|321.11|318.71|321.62|319.22|321.11|318.71|0
1642098300000|2022-01-13 18:25:00|320.98|318.58|321.62|319.22|321.62|319.22|320.98|318.58|0
1642098310000|2022-01-13 18:25:10|321.49|319.09|320.98|318.58|321.49|319.09|320.98|318.58|0
1642098320000|2022-01-13 18:25:20|320.73|318.33|320.85|318.45|320.85|318.45|320.73|318.33|0
1642098330000|2022-01-13 18:25:30|320.98|318.58|320.98|318.58|321.11|318.71|320.98|318.58|0
1642098340000|2022-01-13 18:25:40|320.85|318.45|320.22|317.82|320.85|318.45|320.22|317.82|0
1642098350000|2022-01-13 18:25:50|320.35|317.95|320.79|318.39|320.79|318.39|320.35|317.95|0
1642098360000|2022-01-13 18:26:00|320.98|318.58|321.11|318.71|321.11|318.71|320.98|318.58|0
1642098370000|2022-01-13 18:26:10|321.49|319.09|321.74|319.34|321.74|319.34|321.49|319.09|0
1642098380000|2022-01-13 18:26:20|321.87|319.47|321.87|319.47|321.87|319.47|321.74|319.34|0
1642098390000|2022-01-13 18:26:30|321.74|319.34|321.62|319.22|321.74|319.34|321.62|319.22|0
1642098400000|2022-01-13 18:26:40|321.74|319.34|321.12|318.72|321.74|319.34|321.12|318.72|0
1642098410000|2022-01-13 18:26:50|321.25|318.85|321.38|318.98|321.38|318.98|321.12|318.72|0
1642098420000|2022-01-13 18:27:00|321.51|319.11|322.4|320|322.4|320|321.51|319.11|0
1642098430000|2022-01-13 18:27:10|322.65|320.25|322.91|320.51|322.91|320.51|322.65|320.25|0
1642098440000|2022-01-13 18:27:20|323.16|320.76|323.42|321.02|323.42|321.02|322.91|320.51|0
1642098450000|2022-01-13 18:27:30|323.16|320.76|322.91|320.51|323.16|320.76|322.91|320.51|0
1642098460000|2022-01-13 18:27:40|323.04|320.64|323.16|320.76|323.16|320.76|322.91|320.51|0
1642098470000|2022-01-13 18:27:50|323.04|320.64|323.16|320.76|323.16|320.76|323.04|320.64|0
1642098480000|2022-01-13 18:28:00|322.53|320.13|322.53|320.13|322.53|320.13|322.27|319.87|0
1642098490000|2022-01-13 18:28:10|322.65|320.25|322.27|319.87|322.65|320.25|322.14|319.74|0
1642098500000|2022-01-13 18:28:20|322.4|320|322.91|320.51|323.04|320.64|322.4|320|0
1642098510000|2022-01-13 18:28:30|322.53|320.13|322.65|320.25|322.65|320.25|322.53|320.13|0
1642098520000|2022-01-13 18:28:40|322.53|320.13|321.51|319.11|322.53|320.13|321.51|319.11|0
1642098530000|2022-01-13 18:28:50|321.12|318.72|320.87|318.47|321.12|318.72|320.87|318.47|0
1642098540000|2022-01-13 18:29:00|320.74|318.34|320.87|318.47|320.87|318.47|320.74|318.34|0
1642098550000|2022-01-13 18:29:10|320.74|318.34|321.25|318.85|321.25|318.85|320.49|318.09|0
1642098560000|2022-01-13 18:29:20|321.38|318.98|321.32|318.92|321.51|319.11|321.32|318.92|0
1642098570000|2022-01-13 18:29:30|321.38|318.98|321.25|318.85|321.38|318.98|321.25|318.85|0
1642098580000|2022-01-13 18:29:40|321.38|318.98|321.25|318.85|321.38|318.98|321.25|318.85|0
1642098590000|2022-01-13 18:29:50|320.87|318.47|321.25|318.85|321.25|318.85|320.87|318.47|0
1642098600000|2022-01-13 18:30:00|321.51|319.11|322.01|319.61|322.01|319.61|321.51|319.11|0
1642098610000|2022-01-13 18:30:10|321.76|319.36|322.14|319.74|322.14|319.74|321.76|319.36|0
1642098620000|2022-01-13 18:30:20|322.27|319.87|322.4|320|322.4|320|322.14|319.74|0
1642098630000|2022-01-13 18:30:30|322.27|319.87|322.4|320|322.4|320|322.27|319.87|0
1642098650000|2022-01-13 18:30:50|322.52|320.12|322.27|319.87|322.52|320.12|322.27|319.87|0
1642098660000|2022-01-13 18:31:00|322.01|319.61|322.01|319.61|322.01|319.61|321.76|319.36|0
1642098670000|2022-01-13 18:31:10|321.89|319.49|322.65|320.25|322.65|320.25|321.89|319.49|0
1642098680000|2022-01-13 18:31:20|322.78|320.38|322.65|320.25|322.78|320.38|322.65|320.25|0
1642098690000|2022-01-13 18:31:30|322.78|320.38|322.91|320.51|322.91|320.51|322.78|320.38|0
1642098700000|2022-01-13 18:31:40|322.78|320.38|322.91|320.51|323.04|320.64|322.78|320.38|0
1642098710000|2022-01-13 18:31:50|323.04|320.64|323.29|320.89|323.29|320.89|322.91|320.51|0
1642098720000|2022-01-13 18:32:00|323.16|320.76|322.65|320.25|323.16|320.76|322.65|320.25|0
1642098730000|2022-01-13 18:32:10|322.78|320.38|322.27|319.87|322.78|320.38|322.27|319.87|0
1642098740000|2022-01-13 18:32:20|322.4|320|322.52|320.12|322.52|320.12|322.27|319.87|0
1642098750000|2022-01-13 18:32:30|322.65|320.25|322.78|320.38|322.78|320.38|322.65|320.25|0
1642098760000|2022-01-13 18:32:40|322.65|320.25|322.01|319.61|322.65|320.25|322.01|319.61|0
1642098770000|2022-01-13 18:32:50|322.21|319.81|322.27|319.87|322.4|320|322.21|319.81|0
1642098780000|2022-01-13 18:33:00|322.4|320|322.65|320.25|322.65|320.25|322.4|320|0
1642098790000|2022-01-13 18:33:10|322.78|320.38|322.78|320.38|322.78|320.38|322.78|320.38|0
1642098800000|2022-01-13 18:33:20|322.52|320.12|322.52|320.12|322.52|320.12|322.52|320.12|0
1642098810000|2022-01-13 18:33:30|322.4|320|322.91|320.51|322.91|320.51|322.4|320|0
1642098820000|2022-01-13 18:33:40|323.03|320.63|323.16|320.76|323.16|320.76|323.03|320.63|0
1642098830000|2022-01-13 18:33:50|323.42|321.02|323.29|320.89|323.42|321.02|323.29|320.89|0
1642098840000|2022-01-13 18:34:00|322.91|320.51|322.65|320.25|322.91|320.51|322.65|320.25|0
1642098850000|2022-01-13 18:34:10|322.78|320.38|323.03|320.63|323.03|320.63|322.78|320.38|0
1642098860000|2022-01-13 18:34:20|322.91|320.51|323.42|321.02|323.42|321.02|322.91|320.51|0
1642098870000|2022-01-13 18:34:30|323.16|320.76|323.03|320.63|323.16|320.76|323.03|320.63|0
1642098880000|2022-01-13 18:34:40|322.91|320.51|323.03|320.63|323.03|320.63|322.91|320.51|0
1642098890000|2022-01-13 18:34:50|322.91|320.51|323.16|320.76|323.16|320.76|322.91|320.51|0
1642098900000|2022-01-13 18:35:00|323.03|320.63|323.16|320.76|323.29|320.89|323.03|320.63|0
1642098910000|2022-01-13 18:35:10|322.78|320.38|322.91|320.51|323.29|320.89|322.78|320.38|0
1642098920000|2022-01-13 18:35:20|323.03|320.63|324.18|321.78|324.18|321.78|323.03|320.63|0
1642098930000|2022-01-13 18:35:30|324.06|321.66|324.31|321.91|324.31|321.91|324.06|321.66|0
1642098940000|2022-01-13 18:35:40|324.44|322.04|324.06|321.66|324.44|322.04|324.06|321.66|0
1642098950000|2022-01-13 18:35:50|323.93|321.53|323.8|321.4|324.06|321.66|323.8|321.4|0
1642098960000|2022-01-13 18:36:00|323.93|321.53|324.06|321.66|324.06|321.66|323.93|321.53|0
1642098970000|2022-01-13 18:36:10|323.93|321.53|324.44|322.04|324.44|322.04|323.93|321.53|0
1642098980000|2022-01-13 18:36:20|324.31|321.91|324.06|321.66|324.31|321.91|324.06|321.66|0
1642098990000|2022-01-13 18:36:30|324.31|321.91|324.7|322.3|324.7|322.3|324.31|321.91|0
1642099000000|2022-01-13 18:36:40|324.18|321.78|324.57|322.17|324.57|322.17|324.18|321.78|0
1642099010000|2022-01-13 18:36:50|324.83|322.43|324.57|322.17|324.83|322.43|324.44|322.04|0
1642099020000|2022-01-13 18:37:00|324.44|322.04|324.44|322.04|324.44|322.04|324.44|322.04|0
1642099030000|2022-01-13 18:37:10|324.57|322.17|324.06|321.66|324.57|322.17|324.06|321.66|0
1642099040000|2022-01-13 18:37:20|323.67|321.27|323.67|321.27|323.67|321.27|323.54|321.14|0
1642099050000|2022-01-13 18:37:30|323.8|321.4|323.93|321.53|323.93|321.53|323.8|321.4|0
1642099060000|2022-01-13 18:37:40|323.8|321.4|323.61|321.21|323.8|321.4|323.61|321.21|0
1642099070000|2022-01-13 18:37:50|323.8|321.4|323.93|321.53|323.93|321.53|323.8|321.4|0
1642099080000|2022-01-13 18:38:00|323.8|321.4|322.27|319.87|323.8|321.4|322.27|319.87|0
1642099090000|2022-01-13 18:38:10|321.88|319.48|322.01|319.61|322.01|319.61|321.88|319.48|0
1642099100000|2022-01-13 18:38:20|322.14|319.74|322.52|320.12|322.52|320.12|322.14|319.74|0
1642099110000|2022-01-13 18:38:30|322.65|320.25|322.52|320.12|322.65|320.25|322.39|319.99|0
1642099120000|2022-01-13 18:38:40|322.65|320.25|322.52|320.12|322.78|320.38|322.52|320.12|0
1642099130000|2022-01-13 18:38:50|322.65|320.25|322.65|320.25|322.65|320.25|322.65|320.25|0
1642099140000|2022-01-13 18:39:00|322.52|320.12|322.65|320.25|322.9|320.5|322.52|320.12|0
1642099150000|2022-01-13 18:39:10|322.78|320.38|323.03|320.63|323.03|320.63|322.78|320.38|0
1642099160000|2022-01-13 18:39:20|322.9|320.5|323.03|320.63|323.16|320.76|322.9|320.5|0
1642099170000|2022-01-13 18:39:30|322.9|320.5|323.03|320.63|323.03|320.63|322.78|320.38|0
1642099180000|2022-01-13 18:39:40|322.9|320.5|322.9|320.5|322.9|320.5|322.78|320.38|0
1642099190000|2022-01-13 18:39:50|322.78|320.38|322.52|320.12|322.78|320.38|322.52|320.12|0
1642099200000|2022-01-13 18:40:00|322.78|320.38|322.9|320.5|323.03|320.63|322.78|320.38|0
1642099210000|2022-01-13 18:40:10|323.16|320.76|323.54|321.14|323.54|321.14|323.16|320.76|0
1642099220000|2022-01-13 18:40:20|323.8|321.4|323.93|321.53|323.93|321.53|323.8|321.4|0
1642099230000|2022-01-13 18:40:30|323.8|321.4|323.8|321.4|323.8|321.4|323.67|321.27|0
1642099240000|2022-01-13 18:40:40|323.99|321.59|324.05|321.65|324.05|321.65|323.99|321.59|0
1642099250000|2022-01-13 18:40:50|324.18|321.78|324.31|321.91|324.31|321.91|324.18|321.78|0
1642099260000|2022-01-13 18:41:00|324.05|321.65|323.93|321.53|324.05|321.65|323.93|321.53|0
1642099270000|2022-01-13 18:41:10|323.8|321.4|324.05|321.65|324.05|321.65|323.8|321.4|0
1642099280000|2022-01-13 18:41:20|324.18|321.78|324.31|321.91|324.31|321.91|324.05|321.65|0
1642099290000|2022-01-13 18:41:30|324.44|322.04|324.25|321.85|324.44|322.04|324.05|321.65|0
1642099300000|2022-01-13 18:41:40|324.18|321.78|324.31|321.91|324.31|321.91|324.18|321.78|0
1642099310000|2022-01-13 18:41:50|324.44|322.04|324.57|322.17|324.57|322.17|324.44|322.04|0
1642099320000|2022-01-13 18:42:00|324.38|321.98|324.44|322.04|324.44|322.04|324.31|321.91|0
1642099330000|2022-01-13 18:42:10|324.57|322.17|324.05|321.65|324.57|322.17|324.05|321.65|0
1642099340000|2022-01-13 18:42:20|323.67|321.27|323.67|321.27|323.67|321.27|323.54|321.14|0
1642099350000|2022-01-13 18:42:30|323.54|321.14|323.67|321.27|323.67|321.27|323.54|321.14|0
1642099360000|2022-01-13 18:42:40|323.8|321.4|323.93|321.53|323.93|321.53|323.8|321.4|0
1642099370000|2022-01-13 18:42:50|324.05|321.65|324.05|321.65|324.05|321.65|324.05|321.65|0
1642099380000|2022-01-13 18:43:00|324.31|321.91|323.8|321.4|324.31|321.91|323.8|321.4|0
1642099390000|2022-01-13 18:43:10|324.05|321.65|324.05|321.65|324.05|321.65|324.05|321.65|0
1642099400000|2022-01-13 18:43:20|323.93|321.53|323.67|321.27|323.93|321.53|323.54|321.14|0
1642099410000|2022-01-13 18:43:30|323.8|321.4|323.54|321.14|323.8|321.4|323.54|321.14|0
1642099420000|2022-01-13 18:43:40|323.8|321.4|323.74|321.34|323.8|321.4|323.54|321.14|0
1642099430000|2022-01-13 18:43:50|323.8|321.4|324.18|321.78|324.18|321.78|323.8|321.4|0
1642099440000|2022-01-13 18:44:00|324.44|322.04|324.44|322.04|324.44|322.04|324.31|321.91|0
1642099450000|2022-01-13 18:44:10|324.57|322.17|324.57|322.17|324.57|322.17|324.57|322.17|0
1642099460000|2022-01-13 18:44:20|324.44|322.04|324.57|322.17|324.57|322.17|324.44|322.04|0
1642099470000|2022-01-13 18:44:30|324.63|322.23|324.57|322.17|324.63|322.23|324.57|322.17|0
1642099480000|2022-01-13 18:44:40|324.31|321.91|324.69|322.29|324.69|322.29|324.31|321.91|0
1642099490000|2022-01-13 18:44:50|324.44|322.04|324.18|321.78|324.44|322.04|324.18|321.78|0
1642099500000|2022-01-13 18:45:00|324.05|321.65|324.05|321.65|324.31|321.91|324.05|321.65|0
1642099510000|2022-01-13 18:45:10|324.18|321.78|323.67|321.27|324.18|321.78|323.67|321.27|0
1642099520000|2022-01-13 18:45:20|323.8|321.4|323.67|321.27|323.8|321.4|323.67|321.27|0
1642099530000|2022-01-13 18:45:30|323.41|321.01|323.41|321.01|323.67|321.27|323.41|321.01|0
1642099540000|2022-01-13 18:45:40|322.9|320.5|322.26|319.86|322.9|320.5|322.26|319.86|0
1642099550000|2022-01-13 18:45:50|322.14|319.74|322.39|319.99|322.39|319.99|322.14|319.74|0
1642099560000|2022-01-13 18:46:00|322.26|319.86|322.52|320.12|322.52|320.12|322.26|319.86|0
1642099570000|2022-01-13 18:46:10|323.03|320.63|322.77|320.37|323.16|320.76|322.77|320.37|0
1642099580000|2022-01-13 18:46:20|322.65|320.25|322.77|320.37|322.77|320.37|322.65|320.25|0
1642099590000|2022-01-13 18:46:30|322.9|320.5|322.77|320.37|322.9|320.5|322.77|320.37|0
1642099600000|2022-01-13 18:46:40|322.65|320.25|322.9|320.5|322.9|320.5|322.65|320.25|0
1642099610000|2022-01-13 18:46:50|322.77|320.37|323.03|320.63|323.03|320.63|322.65|320.25|0
1642099620000|2022-01-13 18:47:00|323.54|321.14|323.54|321.14|323.67|321.27|323.54|321.14|0
1642099630000|2022-01-13 18:47:10|323.67|321.27|323.54|321.14|323.67|321.27|323.54|321.14|0
1642099640000|2022-01-13 18:47:20|323.67|321.27|323.8|321.4|323.92|321.52|323.67|321.27|0
1642099650000|2022-01-13 18:47:30|323.92|321.52|323.8|321.4|323.92|321.52|323.8|321.4|0
1642099660000|2022-01-13 18:47:40|323.67|321.27|323.92|321.52|323.92|321.52|323.67|321.27|0
1642099670000|2022-01-13 18:47:50|323.67|321.27|323.41|321.01|323.67|321.27|323.41|321.01|0
1642099680000|2022-01-13 18:48:00|323.54|321.14|323.54|321.14|323.54|321.14|323.16|320.76|0
1642099690000|2022-01-13 18:48:10|323.41|321.01|323.41|321.01|323.41|321.01|323.28|320.88|0
1642099700000|2022-01-13 18:48:20|323.28|320.88|323.54|321.14|323.54|321.14|323.16|320.76|0
1642099710000|2022-01-13 18:48:30|323.41|321.01|322.9|320.5|323.41|321.01|322.9|320.5|0
1642099720000|2022-01-13 18:48:40|323.03|320.63|322.9|320.5|323.16|320.76|322.9|320.5|0
1642099730000|2022-01-13 18:48:50|322.65|320.25|322.65|320.25|322.65|320.25|322.65|320.25|0
1642099740000|2022-01-13 18:49:00|322.52|320.12|323.03|320.63|323.03|320.63|322.52|320.12|0
1642099750000|2022-01-13 18:49:10|323.16|320.76|323.03|320.63|323.28|320.88|323.03|320.63|0
1642099760000|2022-01-13 18:49:20|322.9|320.5|322.39|319.99|322.9|320.5|322.39|319.99|0
1642099770000|2022-01-13 18:49:30|322.52|320.12|322.52|320.12|322.52|320.12|322.52|320.12|0
1642099780000|2022-01-13 18:49:40|322.39|319.99|322.52|320.12|322.52|320.12|322.39|319.99|0
1642099790000|2022-01-13 18:49:50|322.46|320.06|322.52|320.12|322.52|320.12|322.46|320.06|0
1642099800000|2022-01-13 18:50:00|322.64|320.24|322.64|320.24|322.9|320.5|322.64|320.24|0
1642099810000|2022-01-13 18:50:10|322.77|320.37|323.28|320.88|323.28|320.88|322.77|320.37|0
1642099820000|2022-01-13 18:50:20|323.41|321.01|323.16|320.76|323.41|321.01|323.16|320.76|0
1642099830000|2022-01-13 18:50:30|323.28|320.88|323.41|321.01|323.41|321.01|323.28|320.88|0
1642099840000|2022-01-13 18:50:40|323.28|320.88|323.41|321.01|323.41|321.01|323.28|320.88|0
1642099850000|2022-01-13 18:50:50|323.35|320.95|323.35|320.95|323.35|320.95|323.35|320.95|0
1642099860000|2022-01-13 18:51:00|323.28|320.88|323.03|320.63|323.28|320.88|323.03|320.63|0
1642099870000|2022-01-13 18:51:10|323.16|320.76|323.28|320.88|323.28|320.88|323.16|320.76|0
1642099880000|2022-01-13 18:51:20|323.41|321.01|323.41|321.01|323.41|321.01|323.41|321.01|0
1642099890000|2022-01-13 18:51:30|323.28|320.88|323.28|320.88|323.28|320.88|323.28|320.88|0
1642099900000|2022-01-13 18:51:40|323.41|321.01|323.41|321.01|323.48|321.08|323.41|321.01|0
1642099910000|2022-01-13 18:51:50|323.54|321.14|323.67|321.27|323.67|321.27|323.54|321.14|0
1642099920000|2022-01-13 18:52:00|323.54|321.14|323.15|320.75|323.54|321.14|323.15|320.75|0
1642099930000|2022-01-13 18:52:10|323.41|321.01|323.48|321.08|323.48|321.08|323.41|321.01|0
1642099940000|2022-01-13 18:52:20|323.67|321.27|323.54|321.14|323.67|321.27|323.54|321.14|0
1642099950000|2022-01-13 18:52:30|323.15|320.75|323.28|320.88|323.28|320.88|323.15|320.75|0
1642099960000|2022-01-13 18:52:40|323.15|320.75|323.22|320.82|323.28|320.88|323.15|320.75|0
1642099970000|2022-01-13 18:52:50|323.28|320.88|323.41|321.01|323.41|321.01|323.28|320.88|0
1642099980000|2022-01-13 18:53:00|323.03|320.63|322.77|320.37|323.03|320.63|322.77|320.37|0
1642099990000|2022-01-13 18:53:10|322.9|320.5|322.64|320.24|323.03|320.63|322.64|320.24|0
1642100000000|2022-01-13 18:53:20|322.77|320.37|322.77|320.37|322.77|320.37|322.64|320.24|0
1642100010000|2022-01-13 18:53:30|323.03|320.63|323.28|320.88|323.28|320.88|323.03|320.63|0
1642100020000|2022-01-13 18:53:40|323.03|320.63|322.9|320.5|323.15|320.75|322.9|320.5|0
1642100030000|2022-01-13 18:53:50|322.77|320.37|323.03|320.63|323.03|320.63|322.77|320.37|0
1642100040000|2022-01-13 18:54:00|323.15|320.75|323.15|320.75|323.15|320.75|323.03|320.63|0
1642100050000|2022-01-13 18:54:10|323.03|320.63|322.9|320.5|323.03|320.63|322.77|320.37|0
1642100060000|2022-01-13 18:54:20|323.03|320.63|322.77|320.37|323.03|320.63|322.77|320.37|0
1642100070000|2022-01-13 18:54:30|322.52|320.12|322.13|319.73|322.52|320.12|322.13|319.73|0
1642100080000|2022-01-13 18:54:40|322.39|319.99|322.26|319.86|322.52|320.12|322.26|319.86|0
1642100090000|2022-01-13 18:54:50|322.39|319.99|322.39|319.99|322.39|319.99|322.39|319.99|0
1642100100000|2022-01-13 18:55:00|322.26|319.86|321.88|319.48|322.26|319.86|321.88|319.48|0
1642100110000|2022-01-13 18:55:10|322|319.6|322.2|319.8|322.26|319.86|322|319.6|0
1642100120000|2022-01-13 18:55:20|322.26|319.86|322.51|320.11|322.51|320.11|322.26|319.86|0
1642100130000|2022-01-13 18:55:30|322.39|319.99|322|319.6|322.39|319.99|321.88|319.48|0
1642100140000|2022-01-13 18:55:40|322.13|319.73|322.13|319.73|322.13|319.73|322|319.6|0
1642100150000|2022-01-13 18:55:50|322|319.6|322|319.6|322|319.6|322|319.6|0
1642100160000|2022-01-13 18:56:00|322.13|319.73|322.51|320.11|322.51|320.11|322.13|319.73|0
1642100170000|2022-01-13 18:56:10|322.39|319.99|322.39|319.99|322.39|319.99|322.26|319.86|0
1642100180000|2022-01-13 18:56:20|322.13|319.73|322.13|319.73|322.26|319.86|322.13|319.73|0
1642100190000|2022-01-13 18:56:30|322.26|319.86|322.13|319.73|322.26|319.86|322.13|319.73|0
1642100200000|2022-01-13 18:56:40|321.88|319.48|321.88|319.48|321.88|319.48|321.88|319.48|0
1642100210000|2022-01-13 18:56:50|321.62|319.22|321.62|319.22|321.62|319.22|321.37|318.97|0
1642100220000|2022-01-13 18:57:00|321.75|319.35|321.88|319.48|321.88|319.48|321.75|319.35|0
1642100230000|2022-01-13 18:57:10|321.75|319.35|322.39|319.99|322.39|319.99|321.75|319.35|0
1642100240000|2022-01-13 18:57:20|322.51|320.11|322.51|320.11|322.64|320.24|322.51|320.11|0
1642100250000|2022-01-13 18:57:30|322.39|319.99|322.39|319.99|322.51|320.11|322.39|319.99|0
1642100260000|2022-01-13 18:57:40|322.26|319.86|322.51|320.11|322.51|320.11|322.26|319.86|0
1642100270000|2022-01-13 18:57:50|322.39|319.99|322.39|319.99|322.51|320.11|322.26|319.86|0
1642100280000|2022-01-13 18:58:00|322.13|319.73|322|319.6|322.13|319.73|322|319.6|0
1642100290000|2022-01-13 18:58:10|321.88|319.48|321.62|319.22|321.88|319.48|321.62|319.22|0
1642100300000|2022-01-13 18:58:20|321.49|319.09|321.37|318.97|321.49|319.09|321.37|318.97|0
1642100310000|2022-01-13 18:58:30|321.49|319.09|321.62|319.22|321.75|319.35|321.49|319.09|0
1642100320000|2022-01-13 18:58:40|321.49|319.09|321.24|318.84|321.49|319.09|321.24|318.84|0
1642100330000|2022-01-13 18:58:50|321.37|318.97|320.6|318.2|321.37|318.97|320.6|318.2|0
1642100340000|2022-01-13 18:59:00|320.48|318.08|320.48|318.08|320.6|318.2|320.35|317.95|0
1642100350000|2022-01-13 18:59:10|320.6|318.2|320.98|318.58|320.98|318.58|320.6|318.2|0
1642100360000|2022-01-13 18:59:20|320.86|318.46|320.73|318.33|320.86|318.46|320.73|318.33|0
1642100370000|2022-01-13 18:59:30|320.86|318.46|320.6|318.2|320.86|318.46|320.6|318.2|0
1642100380000|2022-01-13 18:59:40|320.48|318.08|320.6|318.2|320.67|318.27|320.48|318.08|0
1642100390000|2022-01-13 18:59:50|320.35|317.95|320.48|318.08|320.48|318.08|320.35|317.95|0
1642100400000|2022-01-13 19:00:00|320.6|318.2|320.98|318.58|320.98|318.58|320.48|318.08|0
1642100410000|2022-01-13 19:00:10|321.11|318.71|321.24|318.84|321.37|318.97|321.11|318.71|0
1642100420000|2022-01-13 19:00:20|320.98|318.58|320.48|318.08|320.98|318.58|320.48|318.08|0
1642100430000|2022-01-13 19:00:30|320.22|317.82|320.22|317.82|320.48|318.08|320.22|317.82|0
1642100440000|2022-01-13 19:00:40|319.84|317.44|320.6|318.2|320.6|318.2|319.84|317.44|0
1642100450000|2022-01-13 19:00:50|320.48|318.08|320.35|317.95|320.6|318.2|320.35|317.95|0
1642100460000|2022-01-13 19:01:00|320.22|317.82|320.35|317.95|320.48|318.08|320.22|317.82|0
1642100470000|2022-01-13 19:01:10|320.09|317.69|319.84|317.44|320.09|317.69|319.84|317.44|0
1642100480000|2022-01-13 19:01:20|319.59|317.19|319.08|316.68|319.59|317.19|318.95|316.55|0
1642100490000|2022-01-13 19:01:30|318.95|316.55|319.08|316.68|319.08|316.68|318.7|316.3|0
1642100500000|2022-01-13 19:01:40|318.83|316.43|318.95|316.55|318.95|316.55|318.83|316.43|0
1642100510000|2022-01-13 19:01:50|318.83|316.43|318.89|316.49|318.89|316.49|318.83|316.43|0
1642100520000|2022-01-13 19:02:00|318.95|316.55|318.7|316.3|318.95|316.55|318.7|316.3|0
1642100530000|2022-01-13 19:02:10|318.45|316.05|318.51|316.11|318.7|316.3|318.45|316.05|0
1642100540000|2022-01-13 19:02:20|318.57|316.17|318.45|316.05|318.57|316.17|318.32|315.92|0
1642100550000|2022-01-13 19:02:30|318.19|315.79|318.57|316.17|318.57|316.17|318.19|315.79|0
1642100560000|2022-01-13 19:02:40|318.45|316.05|318.32|315.92|318.57|316.17|318.32|315.92|0
1642100570000|2022-01-13 19:02:50|318.19|315.79|318.19|315.79|318.19|315.79|317.81|315.41|0
1642100580000|2022-01-13 19:03:00|318.45|316.05|318.57|316.17|318.57|316.17|318.45|316.05|0
1642100590000|2022-01-13 19:03:10|318.45|316.05|318.32|315.92|318.57|316.17|318.32|315.92|0
1642100600000|2022-01-13 19:03:20|318.45|316.05|318.45|316.05|318.57|316.17|318.45|316.05|0
1642100610000|2022-01-13 19:03:30|318.57|316.17|318.57|316.17|318.7|316.3|318.57|316.17|0
1642100620000|2022-01-13 19:03:40|318.7|316.3|318.7|316.3|318.7|316.3|318.57|316.17|0
1642100630000|2022-01-13 19:03:50|318.57|316.17|318.57|316.17|318.7|316.3|318.57|316.17|0
1642100640000|2022-01-13 19:04:00|318.7|316.3|319.08|316.68|319.08|316.68|318.7|316.3|0
1642100650000|2022-01-13 19:04:10|319.21|316.81|319.21|316.81|319.21|316.81|319.21|316.81|0
1642100660000|2022-01-13 19:04:20|319.33|316.93|319.21|316.81|319.33|316.93|319.21|316.81|0
1642100670000|2022-01-13 19:04:30|319.33|316.93|319.33|316.93|319.33|316.93|319.21|316.81|0
1642100680000|2022-01-13 19:04:40|319.46|317.06|319.33|316.93|319.46|317.06|319.33|316.93|0
1642100690000|2022-01-13 19:04:50|319.08|316.68|318.95|316.55|319.21|316.81|318.95|316.55|0
1642100700000|2022-01-13 19:05:00|318.83|316.43|318.83|316.43|318.83|316.43|318.7|316.3|0
1642100720000|2022-01-13 19:05:20|319.08|316.68|319.2|316.8|319.2|316.8|318.95|316.55|0
1642100730000|2022-01-13 19:05:30|319.33|316.93|319.2|316.8|319.33|316.93|319.08|316.68|0
1642100740000|2022-01-13 19:05:40|319.08|316.68|319.2|316.8|319.2|316.8|319.08|316.68|0
1642100750000|2022-01-13 19:05:50|319.33|316.93|317.67|315.27|319.33|316.93|317.54|315.14|0
1642100760000|2022-01-13 19:06:00|317.8|315.4|318.18|315.78|318.18|315.78|317.8|315.4|0
1642100770000|2022-01-13 19:06:10|318.05|315.65|318.18|315.78|318.18|315.78|318.05|315.65|0
1642100780000|2022-01-13 19:06:20|318.31|315.91|320.48|318.08|320.48|318.08|318.05|315.65|0
1642100790000|2022-01-13 19:06:30|315.75|313.35|316.78|314.38|317.03|314.63|315.5|313.1|0
1642100800000|2022-01-13 19:06:40|316.9|314.5|316.78|314.38|316.9|314.5|316.78|314.38|0
1642100810000|2022-01-13 19:06:50|316.9|314.5|317.03|314.63|317.03|314.63|316.9|314.5|0
1642100820000|2022-01-13 19:07:00|317.29|314.89|317.54|315.14|317.54|315.14|317.29|314.89|0
1642100830000|2022-01-13 19:07:10|317.67|315.27|317.54|315.14|317.67|315.27|317.54|315.14|0
1642100840000|2022-01-13 19:07:20|317.67|315.27|317.67|315.27|317.67|315.27|317.67|315.27|0
1642100850000|2022-01-13 19:07:30|317.79|315.39|318.05|315.65|318.05|315.65|317.79|315.39|0
1642100860000|2022-01-13 19:07:40|318.17|315.77|318.3|315.9|318.3|315.9|318.05|315.65|0
1642100870000|2022-01-13 19:07:50|318.17|315.77|318.05|315.65|318.3|315.9|318.05|315.65|0
1642100880000|2022-01-13 19:08:00|318.17|315.77|318.3|315.9|318.3|315.9|318.05|315.65|0
1642100890000|2022-01-13 19:08:10|318.24|315.84|318.05|315.65|318.3|315.9|318.05|315.65|0
1642100900000|2022-01-13 19:08:20|318.17|315.77|318.05|315.65|318.17|315.77|317.92|315.52|0
1642100910000|2022-01-13 19:08:30|317.92|315.52|317.79|315.39|317.92|315.52|317.79|315.39|0
1642100920000|2022-01-13 19:08:40|317.67|315.27|317.92|315.52|317.92|315.52|317.67|315.27|0
1642100930000|2022-01-13 19:08:50|317.79|315.39|317.67|315.27|317.92|315.52|317.67|315.27|0
1642100940000|2022-01-13 19:09:00|317.79|315.39|317.41|315.01|317.92|315.52|317.41|315.01|0
1642100960000|2022-01-13 19:09:20|317.54|315.14|317.54|315.14|317.67|315.27|317.54|315.14|0
1642100970000|2022-01-13 19:09:30|317.41|315.01|317.41|315.01|317.41|315.01|317.41|315.01|0
1642100980000|2022-01-13 19:09:40|317.28|314.88|317.28|314.88|317.28|314.88|317.16|314.76|0
1642100990000|2022-01-13 19:09:50|317.41|315.01|317.28|314.88|317.41|315.01|317.28|314.88|0
1642101000000|2022-01-13 19:10:00|317.41|315.01|317.54|315.14|317.54|315.14|317.41|315.01|0
1642101010000|2022-01-13 19:10:10|317.48|315.08|317.66|315.26|317.66|315.26|317.48|315.08|0
1642101020000|2022-01-13 19:10:20|317.92|315.52|318.05|315.65|318.05|315.65|317.92|315.52|0
1642101030000|2022-01-13 19:10:30|318.17|315.77|318.05|315.65|318.17|315.77|318.05|315.65|0
1642101040000|2022-01-13 19:10:40|317.92|315.52|318.05|315.65|318.05|315.65|317.92|315.52|0
1642101050000|2022-01-13 19:10:50|318.17|315.77|318.17|315.77|318.3|315.9|318.17|315.77|0
1642101070000|2022-01-13 19:11:10|318.05|315.65|318.3|315.9|318.3|315.9|318.05|315.65|0
1642101080000|2022-01-13 19:11:20|318.17|315.77|318.3|315.9|318.3|315.9|318.05|315.65|0
1642101090000|2022-01-13 19:11:30|318.43|316.03|318.68|316.28|318.68|316.28|318.43|316.03|0
1642101100000|2022-01-13 19:11:40|318.55|316.15|318.3|315.9|318.55|316.15|318.3|315.9|0
1642101110000|2022-01-13 19:11:50|318.17|315.77|318.3|315.9|318.3|315.9|318.17|315.77|0
1642101120000|2022-01-13 19:12:00|318.17|315.77|318.3|315.9|318.3|315.9|318.05|315.65|0
1642101130000|2022-01-13 19:12:10|318.43|316.03|318.17|315.77|318.43|316.03|318.17|315.77|0
1642101140000|2022-01-13 19:12:20|318.3|315.9|318.3|315.9|318.3|315.9|318.3|315.9|0
1642101150000|2022-01-13 19:12:30|318.17|315.77|318.17|315.77|318.17|315.77|318.17|315.77|0
1642101160000|2022-01-13 19:12:40|318.3|315.9|318.3|315.9|318.43|316.03|318.3|315.9|0
1642101170000|2022-01-13 19:12:50|318.43|316.03|318.55|316.15|318.68|316.28|318.43|316.03|0
1642101180000|2022-01-13 19:13:00|318.81|316.41|318.94|316.54|318.94|316.54|318.81|316.41|0
1642101190000|2022-01-13 19:13:10|319.06|316.66|319.06|316.66|319.06|316.66|319.06|316.66|0
1642101200000|2022-01-13 19:13:20|318.94|316.54|318.68|316.28|318.94|316.54|318.68|316.28|0
1642101210000|2022-01-13 19:13:30|318.81|316.41|318.94|316.54|319.19|316.79|318.81|316.41|0
1642101220000|2022-01-13 19:13:40|319.06|316.66|319.19|316.79|319.19|316.79|319.06|316.66|0
1642101230000|2022-01-13 19:13:50|319.06|316.66|319.19|316.79|319.19|316.79|319.06|316.66|0
1642101240000|2022-01-13 19:14:00|319.13|316.73|319.19|316.79|319.19|316.79|319.13|316.73|0
1642101250000|2022-01-13 19:14:10|319.32|316.92|319.32|316.92|319.45|317.05|319.32|316.92|0
1642101260000|2022-01-13 19:14:20|319.45|317.05|319.45|317.05|319.45|317.05|319.45|317.05|0
1642101270000|2022-01-13 19:14:30|319.57|317.17|319.57|317.17|319.57|317.17|319.45|317.05|0
1642101280000|2022-01-13 19:14:40|319.7|317.3|319.64|317.24|319.7|317.3|319.64|317.24|0
1642101290000|2022-01-13 19:14:50|319.7|317.3|319.57|317.17|319.7|317.3|319.57|317.17|0
1642101300000|2022-01-13 19:15:00|319.19|316.79|318.94|316.54|319.32|316.92|318.94|316.54|0
1642101310000|2022-01-13 19:15:10|319.06|316.66|319.19|316.79|319.19|316.79|319.06|316.66|0
1642101320000|2022-01-13 19:15:20|319.32|316.92|319.45|317.05|319.45|317.05|319.32|316.92|0
1642101330000|2022-01-13 19:15:30|319.57|317.17|319.57|317.17|319.7|317.3|319.57|317.17|0
1642101340000|2022-01-13 19:15:40|319.83|317.43|319.83|317.43|319.96|317.56|319.83|317.43|0
1642101350000|2022-01-13 19:15:50|320.47|318.07|321.11|318.71|321.11|318.71|320.47|318.07|0
1642101360000|2022-01-13 19:16:00|320.72|318.32|320.85|318.45|320.98|318.58|320.72|318.32|0
1642101370000|2022-01-13 19:16:10|321.11|318.71|321.23|318.83|321.23|318.83|320.85|318.45|0
1642101380000|2022-01-13 19:16:20|321.36|318.96|321.87|319.47|321.87|319.47|321.36|318.96|0
1642101390000|2022-01-13 19:16:30|322|319.6|322.26|319.86|322.26|319.86|322|319.6|0
1642101400000|2022-01-13 19:16:40|322|319.6|322.52|320.12|322.52|320.12|322|319.6|0
1642101410000|2022-01-13 19:16:50|322.39|319.99|323.03|320.63|323.03|320.63|322.39|319.99|0
1642101420000|2022-01-13 19:17:00|322.64|320.24|322.9|320.5|322.9|320.5|322.64|320.24|0
1642101430000|2022-01-13 19:17:10|322.77|320.37|322.13|319.73|322.77|320.37|322.13|319.73|0
1642101440000|2022-01-13 19:17:20|322|319.6|322.39|319.99|322.39|319.99|322|319.6|0
1642101450000|2022-01-13 19:17:30|322.52|320.12|323.8|321.4|323.8|321.4|322.52|320.12|0
1642101460000|2022-01-13 19:17:40|323.29|320.89|323.29|320.89|323.42|321.02|323.16|320.76|0
1642101470000|2022-01-13 19:17:50|323.16|320.76|323.61|321.21|323.61|321.21|323.16|320.76|0
1642101480000|2022-01-13 19:18:00|323.8|321.4|323.93|321.53|323.93|321.53|323.8|321.4|0
1642101490000|2022-01-13 19:18:10|323.67|321.27|323.41|321.01|323.67|321.27|323.29|320.89|0
1642101500000|2022-01-13 19:18:20|323.67|321.27|323.8|321.4|323.93|321.53|323.67|321.27|0
1642101510000|2022-01-13 19:18:30|323.54|321.14|323.41|321.01|323.54|321.14|323.41|321.01|0
1642101520000|2022-01-13 19:18:40|323.16|320.76|323.41|321.01|323.41|321.01|323.03|320.63|0
1642101530000|2022-01-13 19:18:50|323.29|320.89|323.16|320.76|323.29|320.89|323.16|320.76|0
1642101540000|2022-01-13 19:19:00|322.77|320.37|323.03|320.63|323.03|320.63|322.77|320.37|0
1642101550000|2022-01-13 19:19:10|322.9|320.5|323.03|320.63|323.03|320.63|322.9|320.5|0
1642101560000|2022-01-13 19:19:20|322.9|320.5|322.9|320.5|322.9|320.5|322.9|320.5|0
1642101570000|2022-01-13 19:19:30|322.97|320.57|322.9|320.5|323.03|320.63|322.9|320.5|0
1642101580000|2022-01-13 19:19:40|323.03|320.63|322.77|320.37|323.03|320.63|322.77|320.37|0
1642101590000|2022-01-13 19:19:50|322.64|320.24|322.64|320.24|322.64|320.24|322.64|320.24|0
1642101600000|2022-01-13 19:20:00|322.51|320.11|322.64|320.24|322.77|320.37|322.51|320.11|0
1642101610000|2022-01-13 19:20:10|322.77|320.37|323.16|320.76|323.16|320.76|322.77|320.37|0
1642101620000|2022-01-13 19:20:20|323.03|320.63|323.03|320.63|323.1|320.7|323.03|320.63|0
1642101630000|2022-01-13 19:20:30|323.16|320.76|323.54|321.14|323.54|321.14|323.16|320.76|0
1642101640000|2022-01-13 19:20:40|323.41|321.01|323.29|320.89|323.41|321.01|323.29|320.89|0
1642101650000|2022-01-13 19:20:50|323.16|320.76|323.03|320.63|323.16|320.76|323.03|320.63|0
1642101660000|2022-01-13 19:21:00|323.29|320.89|323.16|320.76|323.29|320.89|323.16|320.76|0
1642101670000|2022-01-13 19:21:10|323.41|321.01|323.54|321.14|323.54|321.14|323.29|320.89|0
1642101680000|2022-01-13 19:21:20|323.67|321.27|323.67|321.27|323.8|321.4|323.67|321.27|0
1642101690000|2022-01-13 19:21:30|323.41|321.01|323.28|320.88|323.54|321.14|323.28|320.88|0
1642101700000|2022-01-13 19:21:40|323.41|321.01|322.9|320.5|323.41|321.01|322.9|320.5|0
1642101710000|2022-01-13 19:21:50|322.77|320.37|322.77|320.37|322.77|320.37|322.77|320.37|0
1642101720000|2022-01-13 19:22:00|322.9|320.5|322.77|320.37|323.03|320.63|322.77|320.37|0
1642101730000|2022-01-13 19:22:10|322.9|320.5|323.16|320.76|323.16|320.76|322.9|320.5|0
1642101740000|2022-01-13 19:22:20|323.03|320.63|323.16|320.76|323.16|320.76|323.03|320.63|0
1642101750000|2022-01-13 19:22:30|323.03|320.63|322.9|320.5|323.16|320.76|322.9|320.5|0
1642101760000|2022-01-13 19:22:40|322.77|320.37|322.9|320.5|322.9|320.5|322.77|320.37|0
1642101770000|2022-01-13 19:22:50|323.03|320.63|323.28|320.88|323.28|320.88|323.03|320.63|0
1642101780000|2022-01-13 19:23:00|323.16|320.76|323.16|320.76|323.28|320.88|323.16|320.76|0
1642101790000|2022-01-13 19:23:10|322.9|320.5|322.77|320.37|322.9|320.5|322.64|320.24|0
1642101800000|2022-01-13 19:23:20|322.38|319.98|322.84|320.44|322.84|320.44|322.38|319.98|0
1642101810000|2022-01-13 19:23:30|322.77|320.37|322.51|320.11|322.77|320.37|322.51|320.11|0
1642101820000|2022-01-13 19:23:40|322.38|319.98|322.51|320.11|322.51|320.11|322.38|319.98|0
1642101830000|2022-01-13 19:23:50|322.64|320.24|322.26|319.86|322.64|320.24|322.26|319.86|0
1642101840000|2022-01-13 19:24:00|321.87|319.47|322.26|319.86|322.26|319.86|321.87|319.47|0
1642101850000|2022-01-13 19:24:10|322.38|319.98|322.51|320.11|322.77|320.37|322.38|319.98|0
1642101860000|2022-01-13 19:24:20|322.38|319.98|322.26|319.86|322.38|319.98|322.26|319.86|0
1642101870000|2022-01-13 19:24:30|322|319.6|322.38|319.98|322.38|319.98|322|319.6|0
1642101880000|2022-01-13 19:24:40|322.64|320.24|322.51|320.11|322.64|320.24|322.51|320.11|0
1642101890000|2022-01-13 19:24:50|322.64|320.24|322.51|320.11|322.64|320.24|322.51|320.11|0
1642101900000|2022-01-13 19:25:00|322.71|320.31|322.77|320.37|322.9|320.5|322.64|320.24|0
1642101910000|2022-01-13 19:25:10|322.64|320.24|322.64|320.24|322.77|320.37|322.64|320.24|0
1642101920000|2022-01-13 19:25:20|322.38|319.98|322.64|320.24|322.64|320.24|322.38|319.98|0
1642101930000|2022-01-13 19:25:30|322.77|320.37|322.9|320.5|323.03|320.63|322.77|320.37|0
1642101940000|2022-01-13 19:25:40|323.03|320.63|323.41|321.01|323.41|321.01|323.03|320.63|0
1642101950000|2022-01-13 19:25:50|323.54|321.14|323.41|321.01|323.54|321.14|323.41|321.01|0
1642101960000|2022-01-13 19:26:00|323.15|320.75|323.41|321.01|323.41|321.01|323.03|320.63|0
1642101970000|2022-01-13 19:26:10|323.28|320.88|323.28|320.88|323.41|321.01|323.28|320.88|0
1642101980000|2022-01-13 19:26:20|322.9|320.5|322.77|320.37|322.9|320.5|322.77|320.37|0
1642101990000|2022-01-13 19:26:30|322.9|320.5|322.9|320.5|323.03|320.63|322.9|320.5|0
1642102000000|2022-01-13 19:26:40|323.28|320.88|323.15|320.75|323.28|320.88|323.15|320.75|0
1642102010000|2022-01-13 19:26:50|323.22|320.82|323.15|320.75|323.22|320.82|323.03|320.63|0
1642102020000|2022-01-13 19:27:00|323.28|320.88|323.15|320.75|323.28|320.88|323.03|320.63|0
1642102030000|2022-01-13 19:27:10|323.28|320.88|323.41|321.01|323.41|321.01|323.28|320.88|0
1642102040000|2022-01-13 19:27:20|323.54|321.14|323.54|321.14|323.54|321.14|323.54|321.14|0
1642102050000|2022-01-13 19:27:30|323.67|321.27|323.48|321.08|323.67|321.27|323.41|321.01|0
1642102060000|2022-01-13 19:27:40|323.41|321.01|323.67|321.27|323.67|321.27|323.41|321.01|0
1642102070000|2022-01-13 19:27:50|323.41|321.01|323.54|321.14|323.54|321.14|323.28|320.88|0
1642102080000|2022-01-13 19:28:00|323.67|321.27|323.54|321.14|323.67|321.27|323.54|321.14|0
1642102090000|2022-01-13 19:28:10|323.67|321.27|323.54|321.14|323.8|321.4|323.54|321.14|0
1642102100000|2022-01-13 19:28:20|323.67|321.27|323.54|321.14|323.67|321.27|323.54|321.14|0
1642102110000|2022-01-13 19:28:30|323.41|321.01|323.41|321.01|323.41|321.01|323.28|320.88|0
1642102120000|2022-01-13 19:28:40|323.28|320.88|323.28|320.88|323.28|320.88|323.15|320.75|0
1642102130000|2022-01-13 19:28:50|323.41|321.01|323.41|321.01|323.54|321.14|323.28|320.88|0
1642102140000|2022-01-13 19:29:00|323.54|321.14|323.15|320.75|323.54|321.14|323.15|320.75|0
1642102150000|2022-01-13 19:29:10|323.41|321.01|323.54|321.14|323.54|321.14|323.41|321.01|0
1642102160000|2022-01-13 19:29:20|323.41|321.01|323.54|321.14|323.54|321.14|323.28|320.88|0
1642102170000|2022-01-13 19:29:30|323.61|321.21|324.57|322.17|324.57|322.17|323.61|321.21|0
1642102180000|2022-01-13 19:29:40|322.15|319.75|325.2|322.8|325.46|323.06|322.15|319.75|0
1642102190000|2022-01-13 19:29:50|325.08|322.68|325.2|322.8|325.2|322.8|325.08|322.68|0
1642102200000|2022-01-13 19:30:00|325.33|322.93|325.72|323.32|325.72|323.32|325.33|322.93|0
1642102210000|2022-01-13 19:30:10|325.98|323.58|326.11|323.71|326.24|323.84|325.98|323.58|0
1642102220000|2022-01-13 19:30:20|325.98|323.58|325.72|323.32|325.98|323.58|325.72|323.32|0
1642102230000|2022-01-13 19:30:30|325.98|323.58|326.11|323.71|326.24|323.84|325.98|323.58|0
1642102240000|2022-01-13 19:30:40|326.17|323.77|326.17|323.77|326.17|323.77|326.17|323.77|0
1642102250000|2022-01-13 19:30:50|325.85|323.45|325.33|322.93|325.85|323.45|325.33|322.93|0
1642102260000|2022-01-13 19:31:00|324.69|322.29|325.33|322.93|325.33|322.93|324.69|322.29|0
1642102270000|2022-01-13 19:31:10|325.59|323.19|325.33|322.93|325.59|323.19|325.2|322.8|0
1642102280000|2022-01-13 19:31:20|325.2|322.8|325.2|322.8|325.33|322.93|325.2|322.8|0
1642102290000|2022-01-13 19:31:30|325.33|322.93|325.46|323.06|325.46|323.06|325.33|322.93|0
1642102300000|2022-01-13 19:31:40|325.85|323.45|325.98|323.58|326.24|323.84|325.85|323.45|0
1642102310000|2022-01-13 19:31:50|325.85|323.45|325.72|323.32|325.85|323.45|325.59|323.19|0
1642102320000|2022-01-13 19:32:00|325.98|323.58|326.36|323.96|326.36|323.96|325.98|323.58|0
1642102330000|2022-01-13 19:32:10|326.75|324.35|327.01|324.61|327.01|324.61|326.75|324.35|0
1642102340000|2022-01-13 19:32:20|327.14|324.74|327.01|324.61|327.4|325|327.01|324.61|0
1642102350000|2022-01-13 19:32:30|326.88|324.48|327.53|325.13|327.53|325.13|326.88|324.48|0
1642102360000|2022-01-13 19:32:40|327.4|325|327.53|325.13|327.66|325.26|327.4|325|0
1642102370000|2022-01-13 19:32:50|327.66|325.26|327.66|325.26|327.79|325.39|327.66|325.26|0
1642102380000|2022-01-13 19:33:00|327.79|325.39|327.53|325.13|327.79|325.39|327.53|325.13|0
1642102390000|2022-01-13 19:33:10|327.4|325|327.4|325|327.53|325.13|327.4|325|0
1642102400000|2022-01-13 19:33:20|327.53|325.13|327.4|325|327.53|325.13|327.4|325|0
1642102410000|2022-01-13 19:33:30|327.14|324.74|326.75|324.35|327.14|324.74|326.75|324.35|0
1642102420000|2022-01-13 19:33:40|326.88|324.48|326.11|323.71|326.88|324.48|326.11|323.71|0
1642102430000|2022-01-13 19:33:50|325.98|323.58|325.85|323.45|325.98|323.58|325.72|323.32|0
1642102440000|2022-01-13 19:34:00|325.72|323.32|325.72|323.32|325.72|323.32|325.46|323.06|0
1642102450000|2022-01-13 19:34:10|325.98|323.58|325.46|323.06|326.11|323.71|325.46|323.06|0
1642102460000|2022-01-13 19:34:20|325.59|323.19|325.2|322.8|325.59|323.19|325.07|322.67|0
1642102470000|2022-01-13 19:34:30|325.07|322.67|325.07|322.67|325.07|322.67|325.07|322.67|0
1642102480000|2022-01-13 19:34:40|325.2|322.8|325.33|322.93|325.33|322.93|325.2|322.8|0
1642102490000|2022-01-13 19:34:50|325.2|322.8|325.07|322.67|325.2|322.8|325.07|322.67|0
1642102500000|2022-01-13 19:35:00|324.94|322.54|325.33|322.93|325.33|322.93|324.94|322.54|0
1642102510000|2022-01-13 19:35:10|325.2|322.8|324.82|322.42|325.2|322.8|324.82|322.42|0
1642102520000|2022-01-13 19:35:20|324.69|322.29|325.2|322.8|325.2|322.8|324.69|322.29|0
1642102530000|2022-01-13 19:35:30|325.33|322.93|326.23|323.83|326.23|323.83|325.33|322.93|0
1642102540000|2022-01-13 19:35:40|326.11|323.71|326.11|323.71|326.11|323.71|325.98|323.58|0
1642102550000|2022-01-13 19:35:50|325.98|323.58|325.46|323.06|325.98|323.58|325.46|323.06|0
1642102560000|2022-01-13 19:36:00|325.59|323.19|325.98|323.58|325.98|323.58|325.59|323.19|0
1642102570000|2022-01-13 19:36:10|325.85|323.45|326.1|323.7|326.1|323.7|325.85|323.45|0
1642102580000|2022-01-13 19:36:20|326.23|323.83|326.49|324.09|326.49|324.09|326.23|323.83|0
1642102590000|2022-01-13 19:36:30|326.36|323.96|326.36|323.96|326.49|324.09|326.36|323.96|0
1642102600000|2022-01-13 19:36:40|326.23|323.83|326.23|323.83|326.43|324.03|326.23|323.83|0
1642102610000|2022-01-13 19:36:50|326.1|323.7|326.23|323.83|326.23|323.83|325.98|323.58|0
1642102620000|2022-01-13 19:37:00|326.49|324.09|326.75|324.35|326.88|324.48|326.49|324.09|0
1642102630000|2022-01-13 19:37:10|326.62|324.22|326.62|324.22|326.75|324.35|326.62|324.22|0
1642102640000|2022-01-13 19:37:20|326.75|324.35|326.62|324.22|326.75|324.35|326.62|324.22|0
1642102650000|2022-01-13 19:37:30|326.49|324.09|326.62|324.22|326.62|324.22|326.49|324.09|0
1642102660000|2022-01-13 19:37:40|326.75|324.35|326.75|324.35|326.88|324.48|326.75|324.35|0
1642102670000|2022-01-13 19:37:50|326.49|324.09|326.36|323.96|326.49|324.09|326.36|323.96|0
1642102680000|2022-01-13 19:38:00|326.23|323.83|326.1|323.7|326.36|323.96|326.1|323.7|0
1642102690000|2022-01-13 19:38:10|326.23|323.83|326.49|324.09|326.49|324.09|326.23|323.83|0
1642102700000|2022-01-13 19:38:20|326.36|323.96|326.62|324.22|326.62|324.22|326.23|323.83|0
1642102710000|2022-01-13 19:38:30|326.75|324.35|327.01|324.61|327.14|324.74|326.75|324.35|0
1642102720000|2022-01-13 19:38:40|327.14|324.74|326.88|324.48|327.14|324.74|326.88|324.48|0
1642102730000|2022-01-13 19:38:50|326.75|324.35|327.01|324.61|327.01|324.61|326.75|324.35|0
1642102740000|2022-01-13 19:39:00|326.88|324.48|327.01|324.61|327.01|324.61|326.88|324.48|0
1642102750000|2022-01-13 19:39:10|326.88|324.48|326.62|324.22|326.88|324.48|326.62|324.22|0
1642102760000|2022-01-13 19:39:20|326.75|324.35|326.88|324.48|326.88|324.48|326.75|324.35|0
1642102770000|2022-01-13 19:39:30|326.75|324.35|327.01|324.61|327.01|324.61|326.75|324.35|0
1642102780000|2022-01-13 19:39:40|327.14|324.74|327.79|325.39|327.79|325.39|327.14|324.74|0
1642102790000|2022-01-13 19:39:50|328.3|325.9|328.43|326.03|328.43|326.03|328.3|325.9|0
1642102800000|2022-01-13 19:40:00|328.3|325.9|327.53|325.13|328.3|325.9|327.53|325.13|0
1642102810000|2022-01-13 19:40:10|327.4|325|326.88|324.48|327.4|325|326.88|324.48|0
1642102820000|2022-01-13 19:40:20|327.27|324.87|327.66|325.26|327.78|325.38|327.27|324.87|0
1642102830000|2022-01-13 19:40:30|327.78|325.38|327.27|324.87|327.78|325.38|327.27|324.87|0
1642102840000|2022-01-13 19:40:40|327.14|324.74|327.14|324.74|327.27|324.87|327.01|324.61|0
1642102850000|2022-01-13 19:40:50|327.01|324.61|327.01|324.61|327.01|324.61|326.62|324.22|0
1642102860000|2022-01-13 19:41:00|327.14|324.74|327.27|324.87|327.27|324.87|327.14|324.74|0
1642102870000|2022-01-13 19:41:10|327.4|325|327.4|325|327.65|325.25|327.4|325|0
1642102880000|2022-01-13 19:41:20|327.53|325.13|327.53|325.13|327.78|325.38|327.53|325.13|0
1642102890000|2022-01-13 19:41:30|327.65|325.25|328.43|326.03|328.43|326.03|327.65|325.25|0
1642102900000|2022-01-13 19:41:40|328.56|326.16|328.17|325.77|328.56|326.16|328.17|325.77|0
1642102910000|2022-01-13 19:41:50|328.3|325.9|328.3|325.9|328.3|325.9|328.17|325.77|0
1642102920000|2022-01-13 19:42:00|328.04|325.64|327.65|325.25|328.04|325.64|327.53|325.13|0
1642102930000|2022-01-13 19:42:10|327.78|325.38|327.78|325.38|327.91|325.51|327.78|325.38|0
1642102940000|2022-01-13 19:42:20|327.91|325.51|327.78|325.38|327.91|325.51|327.78|325.38|0
1642102950000|2022-01-13 19:42:30|327.91|325.51|327.78|325.38|328.04|325.64|327.78|325.38|0
1642102960000|2022-01-13 19:42:40|327.52|325.12|327.78|325.38|327.78|325.38|327.4|325|0
1642102970000|2022-01-13 19:42:50|327.65|325.25|327.52|325.12|327.65|325.25|327.52|325.12|0
1642102980000|2022-01-13 19:43:00|327.78|325.38|327.78|325.38|328.04|325.64|327.78|325.38|0
1642102990000|2022-01-13 19:43:10|327.91|325.51|327.78|325.38|328.04|325.64|327.78|325.38|0
1642103000000|2022-01-13 19:43:20|328.04|325.64|327.91|325.51|328.04|325.64|327.91|325.51|0
1642103010000|2022-01-13 19:43:30|328.04|325.64|327.27|324.87|328.04|325.64|327.27|324.87|0
1642103020000|2022-01-13 19:43:40|327.39|324.99|326.75|324.35|327.39|324.99|326.75|324.35|0
1642103030000|2022-01-13 19:43:50|326.62|324.22|326.23|323.83|326.62|324.22|326.23|323.83|0
1642103040000|2022-01-13 19:44:00|326.36|323.96|326.43|324.03|326.62|324.22|326.36|323.96|0
1642103050000|2022-01-13 19:44:10|326.62|324.22|326.62|324.22|326.75|324.35|326.49|324.09|0
1642103060000|2022-01-13 19:44:20|326.75|324.35|326.1|323.7|326.75|324.35|325.97|323.57|0
1642103070000|2022-01-13 19:44:30|326.04|323.64|325.97|323.57|326.04|323.64|325.84|323.44|0
1642103080000|2022-01-13 19:44:40|326.1|323.7|326.23|323.83|326.23|323.83|325.97|323.57|0
1642103090000|2022-01-13 19:44:50|326.36|323.96|326.49|324.09|326.49|324.09|326.23|323.83|0
1642103100000|2022-01-13 19:45:00|326.62|324.22|326.62|324.22|326.62|324.22|326.62|324.22|0
1642103110000|2022-01-13 19:45:10|326.49|324.09|326.49|324.09|326.62|324.22|326.49|324.09|0
1642103120000|2022-01-13 19:45:20|326.23|323.83|326.49|324.09|326.62|324.22|326.23|323.83|0
1642103130000|2022-01-13 19:45:30|326.36|323.96|326.1|323.7|326.36|323.96|326.1|323.7|0
1642103140000|2022-01-13 19:45:40|326.23|323.83|325.97|323.57|326.23|323.83|325.84|323.44|0
1642103150000|2022-01-13 19:45:50|325.84|323.44|325.58|323.18|325.84|323.44|325.58|323.18|0
1642103160000|2022-01-13 19:46:00|325.84|323.44|326.36|323.96|326.36|323.96|325.84|323.44|0
1642103170000|2022-01-13 19:46:10|326.49|324.09|326.88|324.48|326.88|324.48|326.36|323.96|0
1642103180000|2022-01-13 19:46:20|327.14|324.74|327.01|324.61|327.14|324.74|327.01|324.61|0
1642103190000|2022-01-13 19:46:30|327.13|324.73|327.52|325.12|327.52|325.12|327.13|324.73|0
1642103200000|2022-01-13 19:46:40|327.13|324.73|327.26|324.86|327.26|324.86|327.13|324.73|0
1642103210000|2022-01-13 19:46:50|327.13|324.73|327.13|324.73|327.13|324.73|327.13|324.73|0
1642103220000|2022-01-13 19:47:00|327.01|324.61|327.52|325.12|327.52|325.12|326.88|324.48|0
1642103230000|2022-01-13 19:47:10|327.65|325.25|327.78|325.38|327.78|325.38|327.65|325.25|0
1642103240000|2022-01-13 19:47:20|327.65|325.25|327.65|325.25|327.65|325.25|327.65|325.25|0
1642103250000|2022-01-13 19:47:30|327.78|325.38|327.78|325.38|327.78|325.38|327.78|325.38|0
1642103260000|2022-01-13 19:47:40|327.65|325.25|327.65|325.25|327.78|325.38|327.65|325.25|0
1642103270000|2022-01-13 19:47:50|327.59|325.19|327.65|325.25|327.65|325.25|327.59|325.19|0
1642103280000|2022-01-13 19:48:00|327.52|325.12|327.78|325.38|328.04|325.64|327.52|325.12|0
1642103290000|2022-01-13 19:48:10|327.65|325.25|327.26|324.86|327.65|325.25|327.26|324.86|0
1642103300000|2022-01-13 19:48:20|327.13|324.73|326.75|324.35|327.13|324.73|326.75|324.35|0
1642103310000|2022-01-13 19:48:30|326.88|324.48|327|324.6|327|324.6|326.88|324.48|0
1642103320000|2022-01-13 19:48:40|326.88|324.48|327.65|325.25|327.65|325.25|326.88|324.48|0
1642103330000|2022-01-13 19:48:50|327.52|325.12|327.65|325.25|327.65|325.25|327.52|325.12|0
1642103340000|2022-01-13 19:49:00|327.52|325.12|327.26|324.86|327.65|325.25|327.13|324.73|0
1642103350000|2022-01-13 19:49:10|327.39|324.99|327.26|324.86|327.52|325.12|327.26|324.86|0
1642103370000|2022-01-13 19:49:30|327.13|324.73|327.13|324.73|327.13|324.73|326.87|324.47|0
1642103380000|2022-01-13 19:49:40|327.39|324.99|328.04|325.64|328.04|325.64|327.39|324.99|0
1642103390000|2022-01-13 19:49:50|328.17|325.77|328.04|325.64|328.17|325.77|328.04|325.64|0
1642103400000|2022-01-13 19:50:00|327.91|325.51|328.43|326.03|328.43|326.03|327.91|325.51|0
1642103410000|2022-01-13 19:50:10|328.56|326.16|328.56|326.16|328.56|326.16|328.43|326.03|0
1642103420000|2022-01-13 19:50:20|328.43|326.03|328.56|326.16|328.56|326.16|328.43|326.03|0
1642103430000|2022-01-13 19:50:30|328.04|325.64|328.17|325.77|328.17|325.77|327.91|325.51|0
1642103440000|2022-01-13 19:50:40|327.91|325.51|327.65|325.25|327.91|325.51|327.39|324.99|0
1642103450000|2022-01-13 19:50:50|327.78|325.38|327.65|325.25|327.78|325.38|327.52|325.12|0
1642103460000|2022-01-13 19:51:00|327.52|325.12|327.13|324.73|327.52|325.12|327.13|324.73|0
1642103470000|2022-01-13 19:51:10|327.26|324.86|326.49|324.09|327.26|324.86|326.49|324.09|0
1642103480000|2022-01-13 19:51:20|326.62|324.22|327|324.6|327.13|324.73|326.62|324.22|0
1642103490000|2022-01-13 19:51:30|326.74|324.34|326.87|324.47|326.87|324.47|326.74|324.34|0
1642103500000|2022-01-13 19:51:40|326.81|324.41|326.87|324.47|327|324.6|326.81|324.41|0
1642103510000|2022-01-13 19:51:50|326.74|324.34|326.49|324.09|326.74|324.34|326.49|324.09|0
1642103520000|2022-01-13 19:52:00|326.62|324.22|326.74|324.34|326.74|324.34|326.62|324.22|0
1642103530000|2022-01-13 19:52:10|326.1|323.7|326.49|324.09|326.49|324.09|326.1|323.7|0
1642103540000|2022-01-13 19:52:20|326.62|324.22|326.23|323.83|326.62|324.22|326.23|323.83|0
1642103550000|2022-01-13 19:52:30|326.1|323.7|326.23|323.83|326.23|323.83|326.1|323.7|0
1642103560000|2022-01-13 19:52:40|326.1|323.7|326.36|323.96|326.36|323.96|325.97|323.57|0
1642103570000|2022-01-13 19:52:50|326.23|323.83|326.1|323.7|326.23|323.83|325.97|323.57|0
1642103580000|2022-01-13 19:53:00|326.23|323.83|326.1|323.7|326.23|323.83|326.1|323.7|0
1642103590000|2022-01-13 19:53:10|326.36|323.96|326.61|324.21|326.61|324.21|326.36|323.96|0
1642103600000|2022-01-13 19:53:20|326.23|323.83|326.49|324.09|326.49|324.09|326.23|323.83|0
1642103610000|2022-01-13 19:53:30|326.36|323.96|326.1|323.7|326.49|324.09|326.1|323.7|0
1642103620000|2022-01-13 19:53:40|325.97|323.57|326.23|323.83|326.23|323.83|325.97|323.57|0
1642103630000|2022-01-13 19:53:50|325.97|323.57|326.1|323.7|326.1|323.7|325.97|323.57|0
1642103640000|2022-01-13 19:54:00|326.49|324.09|326.61|324.21|326.68|324.28|326.49|324.09|0
1642103650000|2022-01-13 19:54:10|326.74|324.34|326.74|324.34|326.87|324.47|326.74|324.34|0
1642103660000|2022-01-13 19:54:20|326.61|324.21|326.49|324.09|326.87|324.47|326.49|324.09|0
1642103670000|2022-01-13 19:54:30|326.61|324.21|326.61|324.21|326.61|324.21|326.49|324.09|0
1642103680000|2022-01-13 19:54:40|326.49|324.09|326.49|324.09|326.49|324.09|326.36|323.96|0
1642103690000|2022-01-13 19:54:50|326.36|323.96|326.48|324.08|326.49|324.09|326.36|323.96|0
1642103700000|2022-01-13 19:55:00|326.36|323.96|326.1|323.7|326.48|324.08|326.1|323.7|0
1642103710000|2022-01-13 19:55:10|325.97|323.57|325.19|322.79|325.97|323.57|325.19|322.79|0
1642103720000|2022-01-13 19:55:20|325.07|322.67|325.45|323.05|325.45|323.05|325.07|322.67|0
1642103730000|2022-01-13 19:55:30|325.58|323.18|324.81|322.41|325.58|323.18|324.81|322.41|0
1642103740000|2022-01-13 19:55:40|325.07|322.67|324.94|322.54|325.07|322.67|324.94|322.54|0
1642103750000|2022-01-13 19:55:50|324.81|322.41|324.68|322.28|324.81|322.41|324.68|322.28|0
1642103760000|2022-01-13 19:56:00|324.81|322.41|324.94|322.54|325.07|322.67|324.81|322.41|0
1642103770000|2022-01-13 19:56:10|324.81|322.41|324.81|322.41|324.81|322.41|324.68|322.28|0
1642103780000|2022-01-13 19:56:20|324.87|322.47|325.19|322.79|325.19|322.79|324.87|322.47|0
1642103790000|2022-01-13 19:56:30|325.45|323.05|325.45|323.05|325.45|323.05|325.45|323.05|0
1642103800000|2022-01-13 19:56:40|325.71|323.31|325.19|322.79|325.71|323.31|325.19|322.79|0
1642103810000|2022-01-13 19:56:50|324.81|322.41|324.81|322.41|324.94|322.54|324.81|322.41|0
1642103820000|2022-01-13 19:57:00|325.06|322.66|325.06|322.66|325.19|322.79|325.06|322.66|0
1642103830000|2022-01-13 19:57:10|325.19|322.79|325.06|322.66|325.19|322.79|325.06|322.66|0
1642103840000|2022-01-13 19:57:20|325.19|322.79|324.94|322.54|325.19|322.79|324.94|322.54|0
1642103850000|2022-01-13 19:57:30|324.81|322.41|324.94|322.54|324.94|322.54|324.81|322.41|0
1642103860000|2022-01-13 19:57:40|324.55|322.15|324.81|322.41|324.81|322.41|324.55|322.15|0
1642103870000|2022-01-13 19:57:50|325.06|322.66|325.19|322.79|325.32|322.92|325.06|322.66|0
1642103880000|2022-01-13 19:58:00|325.32|322.92|326.23|323.83|326.23|323.83|325.32|322.92|0
1642103890000|2022-01-13 19:58:10|326.35|323.95|325.84|323.44|326.35|323.95|325.84|323.44|0
1642103900000|2022-01-13 19:58:20|325.97|323.57|325.97|323.57|325.97|323.57|325.71|323.31|0
1642103910000|2022-01-13 19:58:30|325.84|323.44|325.78|323.38|325.84|323.44|325.58|323.18|0
1642103920000|2022-01-13 19:58:40|326.1|323.7|325.97|323.57|326.1|323.7|325.97|323.57|0
1642103930000|2022-01-13 19:58:50|326.1|323.7|326.1|323.7|326.1|323.7|325.97|323.57|0
1642103940000|2022-01-13 19:59:00|325.97|323.57|325.84|323.44|325.97|323.57|325.84|323.44|0
1642103950000|2022-01-13 19:59:10|325.71|323.31|325.84|323.44|325.84|323.44|325.71|323.31|0
1642103960000|2022-01-13 19:59:20|325.58|323.18|325.71|323.31|325.84|323.44|325.58|323.18|0
1642103970000|2022-01-13 19:59:30|325.58|323.18|325.58|323.18|325.58|323.18|325.45|323.05|0
1642103980000|2022-01-13 19:59:40|325.71|323.31|325.58|323.18|325.71|323.31|325.58|323.18|0
1642103990000|2022-01-13 19:59:50|325.71|323.31|325.71|323.31|325.71|323.31|325.71|323.31|0
1642104000000|2022-01-13 20:00:00|326.35|323.95|327.13|324.73|327.13|324.73|326.35|323.95|0
1642104010000|2022-01-13 20:00:10|327.39|324.99|326.74|324.34|327.39|324.99|326.74|324.34|0
1642104020000|2022-01-13 20:00:20|326.61|324.21|327.13|324.73|327.13|324.73|326.61|324.21|0
1642104030000|2022-01-13 20:00:30|327|324.6|327.26|324.86|327.52|325.12|327|324.6|0
1642104040000|2022-01-13 20:00:40|327|324.6|327.65|325.25|327.65|325.25|327|324.6|0
1642104050000|2022-01-13 20:00:50|327.52|325.12|327.52|325.12|327.52|325.12|327.52|325.12|0
1642104060000|2022-01-13 20:01:00|327.65|325.25|327.39|324.99|327.65|325.25|327.26|324.86|0
1642104070000|2022-01-13 20:01:10|327.26|324.86|327|324.6|327.26|324.86|326.94|324.54|0
1642104080000|2022-01-13 20:01:20|327.13|324.73|327.39|324.99|327.39|324.99|327|324.6|0
1642104090000|2022-01-13 20:01:30|327.26|324.86|327.78|325.38|327.78|325.38|327.26|324.86|0
1642104100000|2022-01-13 20:01:40|327.52|325.12|328.04|325.64|328.04|325.64|327.52|325.12|0
1642104110000|2022-01-13 20:01:50|328.17|325.77|328.3|325.9|328.3|325.9|328.04|325.64|0
1642104120000|2022-01-13 20:02:00|328.42|326.02|328.42|326.02|328.42|326.02|328.42|326.02|0
1642104130000|2022-01-13 20:02:10|328.29|325.89|328.42|326.02|328.42|326.02|328.17|325.77|0
1642104140000|2022-01-13 20:02:20|328.17|325.77|328.55|326.15|328.55|326.15|328.17|325.77|0
1642104150000|2022-01-13 20:02:30|329.72|327.32|330.64|328.24|330.64|328.24|329.72|327.32|0
1642104160000|2022-01-13 20:02:40|330.9|328.5|331.03|328.63|331.16|328.76|330.9|328.5|0
1642104170000|2022-01-13 20:02:50|331.09|328.69|330.9|328.5|331.09|328.69|330.9|328.5|0
1642104180000|2022-01-13 20:03:00|330.77|328.37|330.77|328.37|330.9|328.5|330.77|328.37|0
1642104190000|2022-01-13 20:03:10|331.03|328.63|331.29|328.89|331.29|328.89|331.03|328.63|0
1642104200000|2022-01-13 20:03:20|331.16|328.76|332.07|329.67|332.07|329.67|331.16|328.76|0
1642104210000|2022-01-13 20:03:30|332.2|329.8|332.07|329.67|332.2|329.8|331.94|329.54|0
1642104220000|2022-01-13 20:03:40|332.2|329.8|331.94|329.54|332.2|329.8|331.94|329.54|0
1642104230000|2022-01-13 20:03:50|332.07|329.67|332.07|329.67|332.07|329.67|331.94|329.54|0
1642104250000|2022-01-13 20:04:10|331.94|329.54|331.55|329.15|331.94|329.54|331.42|329.02|0
1642104260000|2022-01-13 20:04:20|331.42|329.02|331.16|328.76|331.55|329.15|331.16|328.76|0
1642104270000|2022-01-13 20:04:30|330.9|328.5|331.68|329.28|331.68|329.28|330.9|328.5|0
1642104280000|2022-01-13 20:04:40|331.55|329.15|331.55|329.15|331.68|329.28|331.55|329.15|0
1642104290000|2022-01-13 20:04:50|331.42|329.02|331.29|328.89|331.55|329.15|331.29|328.89|0
1642104300000|2022-01-13 20:05:00|330.77|328.37|330.77|328.37|330.77|328.37|330.24|327.84|0
1642104310000|2022-01-13 20:05:10|330.9|328.5|330.9|328.5|330.9|328.5|330.77|328.37|0
1642104320000|2022-01-13 20:05:20|330.63|328.23|330.5|328.1|330.77|328.37|330.5|328.1|0
1642104330000|2022-01-13 20:05:30|329.72|327.32|329.72|327.32|329.72|327.32|329.46|327.06|0
1642104340000|2022-01-13 20:05:40|329.59|327.19|329.46|327.06|329.59|327.19|329.46|327.06|0
1642104350000|2022-01-13 20:05:50|329.59|327.19|329.98|327.58|330.11|327.71|329.59|327.19|0
1642104360000|2022-01-13 20:06:00|330.11|327.71|330.24|327.84|330.37|327.97|330.11|327.71|0
1642104370000|2022-01-13 20:06:10|330.37|327.97|330.63|328.23|330.9|328.5|330.37|327.97|0
1642104380000|2022-01-13 20:06:20|330.9|328.5|330.5|328.1|330.9|328.5|330.37|327.97|0
1642104390000|2022-01-13 20:06:30|330.76|328.36|330.76|328.36|330.9|328.5|330.76|328.36|0
1642104400000|2022-01-13 20:06:40|331.03|328.63|331.29|328.89|331.29|328.89|331.03|328.63|0
1642104410000|2022-01-13 20:06:50|331.16|328.76|331.03|328.63|331.16|328.76|330.89|328.49|0
1642104420000|2022-01-13 20:07:00|330.89|328.49|330.89|328.49|330.89|328.49|330.89|328.49|0
1642104430000|2022-01-13 20:07:10|330.76|328.36|330.76|328.36|330.89|328.49|330.76|328.36|0
1642104440000|2022-01-13 20:07:20|330.89|328.49|331.03|328.63|331.03|328.63|330.89|328.49|0
1642104450000|2022-01-13 20:07:30|331.16|328.76|332.42|330.02|332.42|330.02|330.76|328.36|0
1642104460000|2022-01-13 20:07:40|332.03|329.63|332.29|329.89|332.29|329.89|332.03|329.63|0
1642104470000|2022-01-13 20:07:50|332.68|330.28|332.81|330.41|332.81|330.41|332.55|330.15|0
1642104480000|2022-01-13 20:08:00|332.68|330.28|332.81|330.41|332.81|330.41|332.68|330.28|0
1642104490000|2022-01-13 20:08:10|332.94|330.54|333.07|330.67|333.07|330.67|332.94|330.54|0
1642104500000|2022-01-13 20:08:20|333.2|330.8|333.33|330.93|333.46|331.06|333.2|330.8|0
1642104510000|2022-01-13 20:08:30|333.46|331.06|333.07|330.67|333.46|331.06|333.07|330.67|0
1642104520000|2022-01-13 20:08:40|333.33|330.93|333.07|330.67|333.33|330.93|333.07|330.67|0
1642104530000|2022-01-13 20:08:50|332.94|330.54|333.07|330.67|333.07|330.67|332.94|330.54|0
1642104540000|2022-01-13 20:09:00|333.2|330.8|333.83|331.43|333.83|331.43|331.05|328.65|0
1642104550000|2022-01-13 20:09:10|334.09|331.69|333.96|331.56|334.09|331.69|333.96|331.56|0
1642104560000|2022-01-13 20:09:20|334.09|331.69|334.09|331.69|334.09|331.69|334.09|331.69|0
1642104570000|2022-01-13 20:09:30|333.96|331.56|334.35|331.95|334.35|331.95|333.96|331.56|0
1642104580000|2022-01-13 20:09:40|334.48|332.08|334.22|331.82|334.48|332.08|334.22|331.82|0
1642104590000|2022-01-13 20:09:50|334.09|331.69|334.35|331.95|334.35|331.95|334.09|331.69|0
1642104600000|2022-01-13 20:10:00|334.48|332.08|334.48|332.08|334.48|332.08|334.35|331.95|0
1642104610000|2022-01-13 20:10:10|334.61|332.21|334.87|332.47|334.87|332.47|334.61|332.21|0
1642104620000|2022-01-13 20:10:20|334.61|332.21|334.35|331.95|334.61|332.21|334.35|331.95|0
1642104630000|2022-01-13 20:10:30|334.09|331.69|333.96|331.56|334.09|331.69|333.96|331.56|0
1642104640000|2022-01-13 20:10:40|334.09|331.69|334.22|331.82|334.22|331.82|333.96|331.56|0
1642104650000|2022-01-13 20:10:50|334.61|332.21|335.14|332.74|335.14|332.74|334.61|332.21|0
1642104660000|2022-01-13 20:11:00|335.4|333|335|332.6|335.4|333|335|332.6|0
1642104670000|2022-01-13 20:11:10|335.14|332.74|335.14|332.74|335.27|332.87|335.14|332.74|0
1642104680000|2022-01-13 20:11:20|335.27|332.87|335.14|332.74|335.4|333|335.14|332.74|0
1642104690000|2022-01-13 20:11:30|335.27|332.87|335.27|332.87|335.27|332.87|335.14|332.74|0
1642104700000|2022-01-13 20:11:40|335.4|333|335.4|333|335.4|333|335.27|332.87|0
1642104710000|2022-01-13 20:11:50|335.27|332.87|335.4|333|335.4|333|335.2|332.8|0
1642104720000|2022-01-13 20:12:00|335.53|333.13|335.53|333.13|335.66|333.26|335.53|333.13|0
1642104730000|2022-01-13 20:12:10|335.66|333.26|335.27|332.87|335.66|333.26|335.27|332.87|0
1642104740000|2022-01-13 20:12:20|335|332.6|335.13|332.73|335.13|332.73|334.87|332.47|0
1642104750000|2022-01-13 20:12:30|335.27|332.87|335.13|332.73|335.27|332.87|335.13|332.73|0
1642104760000|2022-01-13 20:12:40|334.87|332.47|335|332.6|335|332.6|334.74|332.34|0
1642104770000|2022-01-13 20:12:50|335.13|332.73|335.27|332.87|335.4|333|335.13|332.73|0
1642104780000|2022-01-13 20:13:00|335.4|333|335.4|333|335.4|333|335.27|332.87|0
1642104790000|2022-01-13 20:13:10|335.53|333.13|335.79|333.39|335.79|333.39|335.53|333.13|0
1642104800000|2022-01-13 20:13:20|335.92|333.52|336.71|334.31|336.84|334.44|335.92|333.52|0
1642104810000|2022-01-13 20:13:30|336.84|334.44|336.58|334.18|336.84|334.44|336.05|333.65|0
1642104820000|2022-01-13 20:13:40|336.18|333.78|336.44|334.04|336.44|334.04|336.18|333.78|0
1642104830000|2022-01-13 20:13:50|336.58|334.18|336.44|334.04|336.58|334.18|336.31|333.91|0
1642104840000|2022-01-13 20:14:00|336.58|334.18|336.58|334.18|336.84|334.44|336.31|333.91|0
1642104850000|2022-01-13 20:14:10|336.84|334.44|336.84|334.44|336.97|334.57|336.84|334.44|0
1642104860000|2022-01-13 20:14:20|336.97|334.57|336.97|334.57|336.97|334.57|336.84|334.44|0
1642104870000|2022-01-13 20:14:30|337.1|334.7|336.31|333.91|337.1|334.7|336.31|333.91|0
1642104880000|2022-01-13 20:14:40|336.18|333.78|335.79|333.39|336.18|333.78|335.53|333.13|0
1642104890000|2022-01-13 20:14:50|335.66|333.26|335.4|333|335.66|333.26|335.4|333|0
1642104900000|2022-01-13 20:15:00|335.53|333.13|336.31|333.91|336.31|333.91|335.53|333.13|0
1642104910000|2022-01-13 20:15:10|336.18|333.78|336.44|334.04|336.44|334.04|336.18|333.78|0
1642104920000|2022-01-13 20:15:20|336.57|334.17|336.44|334.04|336.84|334.44|336.44|334.04|0
1642104930000|2022-01-13 20:15:30|336.57|334.17|335.79|333.39|336.57|334.17|335.79|333.39|0
1642104940000|2022-01-13 20:15:40|335.92|333.52|335.13|332.73|335.92|333.52|335.13|332.73|0
1642104950000|2022-01-13 20:15:50|334.48|332.08|334.35|331.95|334.61|332.21|334.35|331.95|0
1642104960000|2022-01-13 20:16:00|334.22|331.82|334.35|331.95|334.74|332.34|334.22|331.82|0
1642104970000|2022-01-13 20:16:10|334.48|332.08|334.48|332.08|334.61|332.21|334.48|332.08|0
1642104980000|2022-01-13 20:16:20|334.61|332.21|334.74|332.34|334.74|332.34|334.48|332.08|0
1642104990000|2022-01-13 20:16:30|334.81|332.41|334.87|332.47|335.13|332.73|334.81|332.41|0
1642105000000|2022-01-13 20:16:40|335.66|333.26|335.92|333.52|335.92|333.52|335.66|333.26|0
1642105010000|2022-01-13 20:16:50|335.79|333.39|335.92|333.52|335.92|333.52|335.79|333.39|0
1642105020000|2022-01-13 20:17:00|335.79|333.39|335.92|333.52|336.05|333.65|335.79|333.39|0
1642105030000|2022-01-13 20:17:10|335.79|333.39|336.05|333.65|336.18|333.78|335.79|333.39|0
1642105040000|2022-01-13 20:17:20|335.66|333.26|335.53|333.13|335.79|333.39|335.53|333.13|0
1642105050000|2022-01-13 20:17:30|335.39|332.99|335.39|332.99|335.39|332.99|335.13|332.73|0
1642105060000|2022-01-13 20:17:40|334.61|332.21|334.87|332.47|334.87|332.47|334.61|332.21|0
1642105070000|2022-01-13 20:17:50|335.13|332.73|334.87|332.47|335.13|332.73|334.87|332.47|0
1642105080000|2022-01-13 20:18:00|334.09|331.69|334.87|332.47|335|332.6|334.09|331.69|0
1642105090000|2022-01-13 20:18:10|334.48|332.08|334.61|332.21|334.74|332.34|334.48|332.08|0
1642105100000|2022-01-13 20:18:20|334.48|332.08|334.61|332.21|334.61|332.21|334.48|332.08|0
1642105110000|2022-01-13 20:18:30|334.74|332.34|334.48|332.08|334.74|332.34|334.48|332.08|0
1642105120000|2022-01-13 20:18:40|334.35|331.95|333.83|331.43|334.48|332.08|333.83|331.43|0
1642105130000|2022-01-13 20:18:50|333.96|331.56|333.83|331.43|333.96|331.56|333.83|331.43|0
1642105140000|2022-01-13 20:19:00|333.57|331.17|333.83|331.43|333.96|331.56|333.57|331.17|0
1642105150000|2022-01-13 20:19:10|333.7|331.3|333.43|331.03|333.7|331.3|333.43|331.03|0
1642105160000|2022-01-13 20:19:20|333.17|330.77|333.3|330.9|333.3|330.9|333.17|330.77|0
1642105170000|2022-01-13 20:19:30|333.43|331.03|332.91|330.51|333.43|331.03|332.91|330.51|0
1642105180000|2022-01-13 20:19:40|333.04|330.64|333.43|331.03|333.43|331.03|332.98|330.58|0
1642105190000|2022-01-13 20:19:50|333.56|331.16|334.09|331.69|334.09|331.69|333.56|331.16|0
1642105200000|2022-01-13 20:20:00|334.22|331.82|334.09|331.69|334.22|331.82|334.09|331.69|0
1642105210000|2022-01-13 20:20:10|333.96|331.56|333.56|331.16|333.96|331.56|333.56|331.16|0
1642105220000|2022-01-13 20:20:20|333.43|331.03|333.83|331.43|333.83|331.43|333.43|331.03|0
1642105230000|2022-01-13 20:20:30|333.56|331.16|333.69|331.29|333.69|331.29|333.3|330.9|0
1642105240000|2022-01-13 20:20:40|334.09|331.69|334.09|331.69|334.35|331.95|334.09|331.69|0
1642105250000|2022-01-13 20:20:50|333.96|331.56|334.48|332.08|334.48|332.08|333.96|331.56|0
1642105260000|2022-01-13 20:21:00|334.74|332.34|334.61|332.21|335|332.6|334.61|332.21|0
1642105270000|2022-01-13 20:21:10|334.48|332.08|334.61|332.21|334.61|332.21|334.48|332.08|0
1642105280000|2022-01-13 20:21:20|334.48|332.08|334.61|332.21|334.61|332.21|334.48|332.08|0
1642105290000|2022-01-13 20:21:30|334.35|331.95|334.35|331.95|334.48|332.08|334.35|331.95|0
1642105300000|2022-01-13 20:21:40|334.09|331.69|333.69|331.29|334.22|331.82|333.69|331.29|0
1642105310000|2022-01-13 20:21:50|333.96|331.56|333.82|331.42|333.96|331.56|333.82|331.42|0
1642105320000|2022-01-13 20:22:00|334.22|331.82|334.35|331.95|334.48|332.08|334.22|331.82|0
1642105330000|2022-01-13 20:22:10|334.09|331.69|333.56|331.16|334.09|331.69|333.56|331.16|0
1642105340000|2022-01-13 20:22:20|333.69|331.29|334.09|331.69|334.09|331.69|333.69|331.29|0
1642105350000|2022-01-13 20:22:30|334.35|331.95|334.48|332.08|334.48|332.08|334.35|331.95|0
1642105360000|2022-01-13 20:22:40|334.61|332.21|334.74|332.34|334.74|332.34|334.61|332.21|0
1642105370000|2022-01-13 20:22:50|334.87|332.47|334.35|331.95|335|332.6|334.35|331.95|0
1642105380000|2022-01-13 20:23:00|334.48|332.08|334.61|332.21|334.61|332.21|334.48|332.08|0
1642105390000|2022-01-13 20:23:10|334.74|332.34|334.74|332.34|334.74|332.34|334.74|332.34|0
1642105400000|2022-01-13 20:23:20|334.87|332.47|335.13|332.73|335.26|332.86|334.87|332.47|0
1642105410000|2022-01-13 20:23:30|335.26|332.86|335.13|332.73|335.26|332.86|335|332.6|0
1642105420000|2022-01-13 20:23:40|335|332.6|335|332.6|335.13|332.73|335|332.6|0
1642105430000|2022-01-13 20:23:50|335.13|332.73|336.05|333.65|336.05|333.65|335.13|332.73|0
1642105440000|2022-01-13 20:24:00|335.92|333.52|336.31|333.91|336.31|333.91|335.78|333.38|0
1642105450000|2022-01-13 20:24:10|336.44|334.04|336.44|334.04|336.57|334.17|336.44|334.04|0
1642105460000|2022-01-13 20:24:20|336.7|334.3|337.1|334.7|337.23|334.83|336.7|334.3|0
1642105470000|2022-01-13 20:24:30|336.83|334.43|336.31|333.91|336.83|334.43|336.31|333.91|0
1642105480000|2022-01-13 20:24:40|336.18|333.78|336.05|333.65|336.18|333.78|336.05|333.65|0
1642105490000|2022-01-13 20:24:50|336.11|333.71|335.92|333.52|336.31|333.91|335.92|333.52|0
1642105500000|2022-01-13 20:25:00|336.18|333.78|336.7|334.3|336.7|334.3|336.18|333.78|0
1642105510000|2022-01-13 20:25:10|336.57|334.17|336.05|333.65|336.57|334.17|336.05|333.65|0
1642105520000|2022-01-13 20:25:20|335.13|332.73|335.26|332.86|335.26|332.86|335|332.6|0
1642105530000|2022-01-13 20:25:30|335.39|332.99|335.26|332.86|335.39|332.99|335.26|332.86|0
1642105540000|2022-01-13 20:25:40|335.13|332.73|335.13|332.73|335.13|332.73|335|332.6|0
1642105550000|2022-01-13 20:25:50|335|332.6|335|332.6|335|332.6|334.87|332.47|0
1642105560000|2022-01-13 20:26:00|335.39|332.99|335.78|333.38|335.78|333.38|335.26|332.86|0
1642105570000|2022-01-13 20:26:10|335.65|333.25|335.52|333.12|335.65|333.25|335.39|332.99|0
1642105580000|2022-01-13 20:26:20|335.78|333.38|335.65|333.25|335.91|333.51|335.65|333.25|0
1642105590000|2022-01-13 20:26:30|335.52|333.12|335.78|333.38|335.78|333.38|335.52|333.12|0
1642105600000|2022-01-13 20:26:40|335.65|333.25|335.65|333.25|335.78|333.38|335.65|333.25|0
1642105610000|2022-01-13 20:26:50|335.52|333.12|335.52|333.12|335.52|333.12|335.26|332.86|0
1642105620000|2022-01-13 20:27:00|335.26|332.86|335.65|333.25|335.65|333.25|335.26|332.86|0
1642105630000|2022-01-13 20:27:10|335.39|332.99|335.13|332.73|335.39|332.99|335.13|332.73|0
1642105640000|2022-01-13 20:27:20|335|332.6|335|332.6|335.13|332.73|335|332.6|0
1642105650000|2022-01-13 20:27:30|335.13|332.73|335.26|332.86|335.26|332.86|334.87|332.47|0
1642105660000|2022-01-13 20:27:40|335.39|332.99|335.52|333.12|335.52|333.12|335.39|332.99|0
1642105670000|2022-01-13 20:27:50|335.78|333.38|335.65|333.25|335.91|333.51|335.65|333.25|0
1642105680000|2022-01-13 20:28:00|335.52|333.12|335.13|332.73|335.65|333.25|335.13|332.73|0
1642105690000|2022-01-13 20:28:10|335|332.6|335.52|333.12|335.52|333.12|335|332.6|0
1642105700000|2022-01-13 20:28:20|335.65|333.25|335.26|332.86|335.65|333.25|335.26|332.86|0
1642105710000|2022-01-13 20:28:30|335.39|332.99|335.13|332.73|335.39|332.99|335.13|332.73|0
1642105720000|2022-01-13 20:28:40|335.2|332.8|334.87|332.47|335.2|332.8|334.47|332.07|0
1642105730000|2022-01-13 20:28:50|334.34|331.94|334.21|331.81|334.34|331.94|334.08|331.68|0
1642105740000|2022-01-13 20:29:00|334.34|331.94|334.34|331.94|334.34|331.94|334.34|331.94|0
1642105750000|2022-01-13 20:29:10|334.61|332.21|334.74|332.34|334.74|332.34|334.47|332.07|0
1642105760000|2022-01-13 20:29:20|334.87|332.47|334.61|332.21|334.87|332.47|334.61|332.21|0
1642105770000|2022-01-13 20:29:30|334.47|332.07|333.95|331.55|334.47|332.07|333.82|331.42|0
1642105780000|2022-01-13 20:29:40|333.82|331.42|334.21|331.81|334.21|331.81|333.82|331.42|0
1642105790000|2022-01-13 20:29:50|334.08|331.68|334.08|331.68|334.21|331.81|334.08|331.68|0
1642105800000|2022-01-13 20:30:00|333.56|331.16|333.43|331.03|333.82|331.42|333.43|331.03|0
1642105810000|2022-01-13 20:30:10|333.3|330.9|333.04|330.64|333.3|330.9|332.65|330.25|0
1642105820000|2022-01-13 20:30:20|332.65|330.25|332.39|329.99|332.65|330.25|332.26|329.86|0
1642105830000|2022-01-13 20:30:30|332.13|329.73|332.26|329.86|332.26|329.86|332.13|329.73|0
1642105840000|2022-01-13 20:30:40|332.39|329.99|332.26|329.86|332.39|329.99|332.26|329.86|0
1642105850000|2022-01-13 20:30:50|332.39|329.99|332.39|329.99|332.52|330.12|332.39|329.99|0
1642105860000|2022-01-13 20:31:00|332.13|329.73|332.52|330.12|332.52|330.12|332|329.6|0
1642105870000|2022-01-13 20:31:10|332.72|330.32|333.95|331.55|333.95|331.55|332.72|330.32|0
1642105880000|2022-01-13 20:31:20|333.56|331.16|333.56|331.16|333.69|331.29|333.56|331.16|0
1642105890000|2022-01-13 20:31:30|333.69|331.29|334.47|332.07|334.47|332.07|333.69|331.29|0
1642105900000|2022-01-13 20:31:40|334.34|331.94|333.95|331.55|334.34|331.94|333.95|331.55|0
1642105910000|2022-01-13 20:31:50|334.47|332.07|334.21|331.81|334.47|332.07|334.08|331.68|0
1642105920000|2022-01-13 20:32:00|333.82|331.42|334.34|331.94|334.47|332.07|333.82|331.42|0
1642105930000|2022-01-13 20:32:10|334.21|331.81|334.21|331.81|334.21|331.81|334.21|331.81|0
1642105940000|2022-01-13 20:32:20|334.34|331.94|335.06|332.66|335.06|332.66|334.34|331.94|0
1642105950000|2022-01-13 20:32:30|334.87|332.47|334.6|332.2|334.87|332.47|334.6|332.2|0
1642105960000|2022-01-13 20:32:40|334.87|332.47|334.47|332.07|334.87|332.47|334.47|332.07|0
1642105970000|2022-01-13 20:32:50|334.73|332.33|334.34|331.94|334.73|332.33|334.34|331.94|0
1642105980000|2022-01-13 20:33:00|334.21|331.81|333.69|331.29|334.34|331.94|333.69|331.29|0
1642105990000|2022-01-13 20:33:10|334.08|331.68|334.34|331.94|334.34|331.94|334.08|331.68|0
1642106000000|2022-01-13 20:33:20|334.21|331.81|334.73|332.33|334.73|332.33|334.21|331.81|0
1642106010000|2022-01-13 20:33:30|334.6|332.2|334.47|332.07|334.73|332.33|334.47|332.07|0
1642106020000|2022-01-13 20:33:40|334.6|332.2|334.47|332.07|334.73|332.33|334.47|332.07|0
1642106030000|2022-01-13 20:33:50|334.73|332.33|334.47|332.07|334.73|332.33|334.21|331.81|0
1642106040000|2022-01-13 20:34:00|334.34|331.94|334.08|331.68|334.34|331.94|333.69|331.29|0
1642106050000|2022-01-13 20:34:10|334.21|331.81|334.34|331.94|334.34|331.94|334.21|331.81|0
1642106060000|2022-01-13 20:34:20|334.08|331.68|333.82|331.42|334.08|331.68|333.82|331.42|0
1642106070000|2022-01-13 20:34:30|334.21|331.81|334.21|331.81|334.21|331.81|334.08|331.68|0
1642106080000|2022-01-13 20:34:40|334.08|331.68|334.34|331.94|334.34|331.94|334.08|331.68|0
1642106090000|2022-01-13 20:34:50|333.82|331.42|333.43|331.03|333.82|331.42|333.43|331.03|0
1642106100000|2022-01-13 20:35:00|334.08|331.68|334.21|331.81|334.73|332.33|334.08|331.68|0
1642106110000|2022-01-13 20:35:10|333.95|331.55|333.82|331.42|334.08|331.68|333.82|331.42|0
1642106120000|2022-01-13 20:35:20|333.95|331.55|334.21|331.81|334.21|331.81|333.95|331.55|0
1642106130000|2022-01-13 20:35:30|334.34|331.94|334.73|332.33|334.73|332.33|334.34|331.94|0
1642106140000|2022-01-13 20:35:40|334.86|332.46|335.26|332.86|335.26|332.86|334.86|332.46|0
1642106150000|2022-01-13 20:35:50|335.52|333.12|335.78|333.38|335.78|333.38|335.52|333.12|0
1642106160000|2022-01-13 20:36:00|336.17|333.77|336.04|333.64|336.17|333.77|336.04|333.64|0
1642106170000|2022-01-13 20:36:10|335.91|333.51|335.65|333.25|335.91|333.51|335.65|333.25|0
1642106180000|2022-01-13 20:36:20|335.78|333.38|335.78|333.38|335.91|333.51|335.78|333.38|0
1642106190000|2022-01-13 20:36:30|335.65|333.25|335.91|333.51|335.91|333.51|335.65|333.25|0
1642106200000|2022-01-13 20:36:40|336.04|333.64|335.39|332.99|336.04|333.64|335.39|332.99|0
1642106210000|2022-01-13 20:36:50|335.52|333.12|335.78|333.38|335.78|333.38|335.52|333.12|0
1642106220000|2022-01-13 20:37:00|335.65|333.25|335.65|333.25|335.91|333.51|335.65|333.25|0
1642106230000|2022-01-13 20:37:10|335.78|333.38|335.78|333.38|335.78|333.38|335.65|333.25|0
1642106240000|2022-01-13 20:37:20|336.3|333.9|336.17|333.77|336.57|334.17|336.17|333.77|0
1642106250000|2022-01-13 20:37:30|336.3|333.9|336.83|334.43|336.83|334.43|336.3|333.9|0
1642106260000|2022-01-13 20:37:40|336.96|334.56|337.49|335.09|337.49|335.09|336.96|334.56|0
1642106270000|2022-01-13 20:37:50|338.01|335.61|338.54|336.14|338.54|336.14|338.01|335.61|0
1642106280000|2022-01-13 20:38:00|338.01|335.61|338.01|335.61|338.01|335.61|337.75|335.35|0
1642106290000|2022-01-13 20:38:10|337.75|335.35|337.22|334.82|337.75|335.35|337.22|334.82|0
1642106300000|2022-01-13 20:38:20|337.35|334.95|337.62|335.22|337.62|335.22|337.35|334.95|0
1642106310000|2022-01-13 20:38:30|337.48|335.08|337.62|335.22|337.62|335.22|337.48|335.08|0
1642106320000|2022-01-13 20:38:40|337.75|335.35|338.14|335.74|338.14|335.74|337.75|335.35|0
1642106330000|2022-01-13 20:38:50|338.41|336.01|338.54|336.14|338.8|336.4|338.41|336.01|0
1642106340000|2022-01-13 20:39:00|338.67|336.27|338.93|336.53|338.93|336.53|338.67|336.27|0
1642106350000|2022-01-13 20:39:10|339.2|336.8|339.33|336.93|339.33|336.93|339.2|336.8|0
1642106360000|2022-01-13 20:39:20|339.46|337.06|339.33|336.93|339.59|337.19|339.33|336.93|0
1642106370000|2022-01-13 20:39:30|338.8|336.4|338.93|336.53|338.93|336.53|338.8|336.4|0
1642106380000|2022-01-13 20:39:40|339.06|336.66|339.2|336.8|339.33|336.93|339.06|336.66|0
1642106390000|2022-01-13 20:39:50|339.33|336.93|339.46|337.06|339.46|337.06|339.33|336.93|0
1642106400000|2022-01-13 20:40:00|338.8|336.4|338.8|336.4|338.8|336.4|338.27|335.87|0
1642106410000|2022-01-13 20:40:10|338.41|336.01|338.14|335.74|338.41|336.01|338.14|335.74|0
1642106420000|2022-01-13 20:40:20|338.27|335.87|338.27|335.87|338.27|335.87|338.14|335.74|0
1642106430000|2022-01-13 20:40:30|338.93|336.53|339.06|336.66|339.06|336.66|338.8|336.4|0
1642106440000|2022-01-13 20:40:40|338.93|336.53|339.06|336.66|339.06|336.66|338.93|336.53|0
1642106450000|2022-01-13 20:40:50|338.93|336.53|339.33|336.93|339.33|336.93|338.93|336.53|0
1642106460000|2022-01-13 20:41:00|339.46|337.06|339.33|336.93|339.46|337.06|339.33|336.93|0
1642106470000|2022-01-13 20:41:10|339.06|336.66|339.06|336.66|339.06|336.66|338.93|336.53|0
1642106480000|2022-01-13 20:41:20|339.46|337.06|339.06|336.66|339.46|337.06|339.06|336.66|0
1642106490000|2022-01-13 20:41:30|338.54|336.14|338.14|335.74|338.67|336.27|338.14|335.74|0
1642106500000|2022-01-13 20:41:40|338.01|335.61|337.61|335.21|338.14|335.74|337.61|335.21|0
1642106510000|2022-01-13 20:41:50|337.48|335.08|337.88|335.48|337.88|335.48|337.48|335.08|0
1642106520000|2022-01-13 20:42:00|337.75|335.35|337.35|334.95|337.75|335.35|337.35|334.95|0
1642106530000|2022-01-13 20:42:10|337.61|335.21|337.61|335.21|337.75|335.35|337.61|335.21|0
1642106540000|2022-01-13 20:42:20|337.48|335.08|338.4|336|338.4|336|337.48|335.08|0
1642106550000|2022-01-13 20:42:30|338.54|336.14|338.8|336.4|338.8|336.4|338.54|336.14|0
1642106560000|2022-01-13 20:42:40|338.54|336.14|338.54|336.14|338.67|336.27|338.4|336|0
1642106570000|2022-01-13 20:42:50|338.67|336.27|338.4|336|338.67|336.27|338.4|336|0
1642106580000|2022-01-13 20:43:00|337.88|335.48|338.4|336|338.4|336|337.88|335.48|0
1642106590000|2022-01-13 20:43:10|338.27|335.87|338.67|336.27|338.67|336.27|338.27|335.87|0
1642106600000|2022-01-13 20:43:20|338.54|336.14|338.67|336.27|338.67|336.27|338.27|335.87|0
1642106610000|2022-01-13 20:43:30|338.54|336.14|338.14|335.74|338.54|336.14|338.01|335.61|0
1642106620000|2022-01-13 20:43:40|338.01|335.61|338.27|335.87|338.54|336.14|338.01|335.61|0
1642106630000|2022-01-13 20:43:50|338.01|335.61|338.14|335.74|338.14|335.74|337.88|335.48|0
1642106640000|2022-01-13 20:44:00|338.4|336|338.4|336|338.4|336|338.27|335.87|0
1642106650000|2022-01-13 20:44:10|338.27|335.87|338.01|335.61|338.27|335.87|337.88|335.48|0
1642106660000|2022-01-13 20:44:20|338.14|335.74|338.8|336.4|338.8|336.4|338.14|335.74|0
1642106670000|2022-01-13 20:44:30|338.67|336.27|338.4|336|338.67|336.27|338.4|336|0
1642106680000|2022-01-13 20:44:40|338.54|336.14|338.93|336.53|339.06|336.66|338.54|336.14|0
1642106690000|2022-01-13 20:44:50|339.06|336.66|339.19|336.79|339.19|336.79|339.06|336.66|0
1642106700000|2022-01-13 20:45:00|339.59|337.19|339.99|337.59|339.99|337.59|339.59|337.19|0
1642106710000|2022-01-13 20:45:10|339.85|337.45|339.85|337.45|339.85|337.45|339.59|337.19|0
1642106720000|2022-01-13 20:45:20|339.72|337.32|339.72|337.32|339.72|337.32|339.33|336.93|0
1642106730000|2022-01-13 20:45:30|339.85|337.45|339.99|337.59|339.99|337.59|339.59|337.19|0
1642106740000|2022-01-13 20:45:40|339.85|337.45|339.72|337.32|339.85|337.45|339.72|337.32|0
1642106750000|2022-01-13 20:45:50|339.53|337.13|339.06|336.66|339.53|337.13|338.93|336.53|0
1642106760000|2022-01-13 20:46:00|339.33|336.93|338.93|336.53|339.33|336.93|338.8|336.4|0
1642106770000|2022-01-13 20:46:10|339.19|336.79|340.12|337.72|340.12|337.72|339.19|336.79|0
1642106780000|2022-01-13 20:46:20|340.51|338.11|340.65|338.25|340.65|338.25|340.51|338.11|0
1642106790000|2022-01-13 20:46:30|340.78|338.38|340.91|338.51|340.91|338.51|340.78|338.38|0
1642106800000|2022-01-13 20:46:40|340.65|338.25|341.04|338.64|341.04|338.64|340.65|338.25|0
1642106810000|2022-01-13 20:46:50|341.18|338.78|341.44|339.04|341.44|339.04|341.04|338.64|0
1642106820000|2022-01-13 20:47:00|341.57|339.17|341.04|338.64|341.57|339.17|340.91|338.51|0
1642106830000|2022-01-13 20:47:10|341.18|338.78|341.18|338.78|341.18|338.78|341.18|338.78|0
1642106840000|2022-01-13 20:47:20|341.04|338.64|340.65|338.25|341.04|338.64|340.65|338.25|0
1642106850000|2022-01-13 20:47:30|340.78|338.38|340.65|338.25|340.91|338.51|340.65|338.25|0
1642106860000|2022-01-13 20:47:40|341.04|338.64|341.31|338.91|341.31|338.91|340.65|338.25|0
1642106870000|2022-01-13 20:47:50|341.71|339.31|341.44|339.04|341.71|339.31|341.44|339.04|0
1642106880000|2022-01-13 20:48:00|341.71|339.31|341.84|339.44|341.84|339.44|341.71|339.31|0
1642106890000|2022-01-13 20:48:10|341.57|339.17|341.84|339.44|341.84|339.44|341.57|339.17|0
1642106900000|2022-01-13 20:48:20|341.97|339.57|342.1|339.7|342.1|339.7|341.84|339.44|0
1642106910000|2022-01-13 20:48:30|342.37|339.97|342.5|340.1|342.5|340.1|342.24|339.84|0
1642106920000|2022-01-13 20:48:40|342.37|339.97|342.1|339.7|342.37|339.97|342.1|339.7|0
1642106930000|2022-01-13 20:48:50|342.24|339.84|342.37|339.97|342.37|339.97|342.24|339.84|0
1642106940000|2022-01-13 20:49:00|342.5|340.1|342.5|340.1|342.5|340.1|342.37|339.97|0
1642106950000|2022-01-13 20:49:10|342.24|339.84|342.37|339.97|342.5|340.1|342.24|339.84|0
1642106960000|2022-01-13 20:49:20|342.5|340.1|343.03|340.63|343.03|340.63|342.5|340.1|0
1642106970000|2022-01-13 20:49:30|343.17|340.77|343.03|340.63|343.17|340.77|343.03|340.63|0
1642106980000|2022-01-13 20:49:40|343.17|340.77|343.43|341.03|343.43|341.03|343.03|340.63|0
1642106990000|2022-01-13 20:49:50|343.3|340.9|342.9|340.5|343.3|340.9|342.9|340.5|0
1642107000000|2022-01-13 20:50:00|342.77|340.37|344.1|341.7|344.1|341.7|342.77|340.37|0
1642107010000|2022-01-13 20:50:10|343.83|341.43|343.3|340.9|343.83|341.43|343.3|340.9|0
1642107020000|2022-01-13 20:50:20|343.7|341.3|344.76|342.36|344.76|342.36|343.7|341.3|0
1642107030000|2022-01-13 20:50:30|344.9|342.5|345.3|342.9|345.3|342.9|344.5|342.1|0
1642107040000|2022-01-13 20:50:40|345.56|343.16|345.83|343.43|345.83|343.43|345.56|343.16|0
1642107050000|2022-01-13 20:50:50|345.7|343.3|345.7|343.3|345.7|343.3|345.43|343.03|0
1642107060000|2022-01-13 20:51:00|345.83|343.43|345.83|343.43|345.96|343.56|345.83|343.43|0
1642107070000|2022-01-13 20:51:10|345.96|343.56|345.96|343.56|345.96|343.56|345.83|343.43|0
1642107080000|2022-01-13 20:51:20|345.7|343.3|345.56|343.16|345.83|343.43|345.56|343.16|0
1642107090000|2022-01-13 20:51:30|346.77|344.37|345.83|343.43|346.77|344.37|345.83|343.43|0
1642107100000|2022-01-13 20:51:40|345.7|343.3|346.1|343.7|346.63|344.23|345.7|343.3|0
1642107110000|2022-01-13 20:51:50|345.83|343.43|345.56|343.16|345.96|343.56|345.56|343.16|0
1642107120000|2022-01-13 20:52:00|345.16|342.76|344.5|342.1|345.16|342.76|344.5|342.1|0
1642107130000|2022-01-13 20:52:10|344.76|342.36|345.03|342.63|345.03|342.63|344.76|342.36|0
1642107140000|2022-01-13 20:52:20|345.43|343.03|345.56|343.16|345.56|343.16|345.43|343.03|0
1642107150000|2022-01-13 20:52:30|345.83|343.43|344.63|342.23|345.83|343.43|344.63|342.23|0
1642107160000|2022-01-13 20:52:40|344.5|342.1|344.63|342.23|344.63|342.23|344.23|341.83|0
1642107170000|2022-01-13 20:52:50|344.76|342.36|344.23|341.83|344.76|342.36|344.23|341.83|0
1642107180000|2022-01-13 20:53:00|344.36|341.96|344.1|341.7|344.5|342.1|344.1|341.7|0
1642107190000|2022-01-13 20:53:10|343.56|341.16|343.43|341.03|343.56|341.16|343.03|340.63|0
1642107200000|2022-01-13 20:53:20|343.3|340.9|343.56|341.16|343.7|341.3|343.3|340.9|0
1642107210000|2022-01-13 20:53:30|343.3|340.9|342.63|340.23|343.3|340.9|342.63|340.23|0
1642107220000|2022-01-13 20:53:40|343.56|341.16|342.63|340.23|343.56|341.16|342.63|340.23|0
1642107230000|2022-01-13 20:53:50|343.3|340.9|343.03|340.63|343.83|341.43|343.03|340.63|0
1642107240000|2022-01-13 20:54:00|343.56|341.16|343.7|341.3|343.7|341.3|343.3|340.9|0
1642107250000|2022-01-13 20:54:10|343.56|341.16|343.56|341.16|343.7|341.3|343.56|341.16|0
1642107260000|2022-01-13 20:54:20|343.3|340.9|343.43|341.03|343.43|341.03|342.9|340.5|0
1642107270000|2022-01-13 20:54:30|343.96|341.56|344.36|341.96|344.36|341.96|343.96|341.56|0
1642107280000|2022-01-13 20:54:40|345.3|342.9|345.56|343.16|345.56|343.16|345.3|342.9|0
1642107290000|2022-01-13 20:54:50|345.3|342.9|345.83|343.43|346.36|343.96|345.3|342.9|0
1642107300000|2022-01-13 20:55:00|346.36|343.96|346.36|343.96|346.36|343.96|346.36|343.96|0
1642107310000|2022-01-13 20:55:10|345.96|343.56|346.5|344.1|346.5|344.1|345.83|343.43|0
1642107320000|2022-01-13 20:55:20|346.77|344.37|347.3|344.9|347.3|344.9|346.63|344.23|0
1642107330000|2022-01-13 20:55:30|347.44|345.04|347.57|345.17|347.57|345.17|347.3|344.9|0
1642107340000|2022-01-13 20:55:40|347.97|345.57|347.44|345.04|348.11|345.71|347.44|345.04|0
1642107350000|2022-01-13 20:55:50|347.84|345.44|348.11|345.71|348.11|345.71|347.84|345.44|0
1642107360000|2022-01-13 20:56:00|347.84|345.44|346.63|344.23|347.84|345.44|346.63|344.23|0
1642107370000|2022-01-13 20:56:10|346.77|344.37|347.57|345.17|347.57|345.17|346.77|344.37|0
1642107380000|2022-01-13 20:56:20|347.3|344.9|346.9|344.5|347.3|344.9|346.9|344.5|0
1642107390000|2022-01-13 20:56:30|346.23|343.83|345.16|342.76|346.23|343.83|345.16|342.76|0
1642107400000|2022-01-13 20:56:40|345.29|342.89|344.36|341.96|345.29|342.89|344.36|341.96|0
1642107410000|2022-01-13 20:56:50|344.23|341.83|344.09|341.69|344.23|341.83|343.69|341.29|0
1642107420000|2022-01-13 20:57:00|344.23|341.83|344.23|341.83|344.23|341.83|344.09|341.69|0
1642107430000|2022-01-13 20:57:10|343.43|341.03|343.16|340.76|343.56|341.16|343.16|340.76|0
1642107440000|2022-01-13 20:57:20|342.76|340.36|341.97|339.57|342.76|340.36|341.97|339.57|0
1642107450000|2022-01-13 20:57:30|342.23|339.83|342.76|340.36|342.76|340.36|342.23|339.83|0
1642107460000|2022-01-13 20:57:40|342.5|340.1|342.5|340.1|342.76|340.36|342.36|339.96|0
1642107470000|2022-01-13 20:57:50|342.63|340.23|343.3|340.9|343.3|340.9|342.63|340.23|0
1642107480000|2022-01-13 20:58:00|343.56|341.16|343.16|340.76|343.69|341.29|343.16|340.76|0
1642107490000|2022-01-13 20:58:10|343.29|340.89|343.29|340.89|343.56|341.16|343.29|340.89|0
1642107500000|2022-01-13 20:58:20|343.83|341.43|343.83|341.43|343.83|341.43|343.83|341.43|0
1642107510000|2022-01-13 20:58:30|344.03|341.63|344.76|342.36|344.76|342.36|344.03|341.63|0
1642107520000|2022-01-13 20:58:40|344.89|342.49|344.89|342.49|345.03|342.63|344.89|342.49|0
1642107530000|2022-01-13 20:58:50|345.03|342.63|345.03|342.63|345.29|342.89|344.89|342.49|0
1642107540000|2022-01-13 20:59:00|345.83|343.43|345.83|343.43|345.96|343.56|345.83|343.43|0
1642107550000|2022-01-13 20:59:10|345.56|343.16|346.23|343.83|346.23|343.83|345.56|343.16|0
1642107560000|2022-01-13 20:59:20|346.36|343.96|345.96|343.56|346.36|343.96|345.69|343.29|0
1642107570000|2022-01-13 20:59:30|346.1|343.7|345.69|343.29|346.36|343.96|345.69|343.29|0
1642107580000|2022-01-13 20:59:40|345.43|343.03|345.16|342.76|345.43|343.03|345.03|342.63|0
1642107590000|2022-01-13 20:59:50|345.83|343.43|342.1|339.7|345.83|343.43|342.1|339.7|0
1642107600000|2022-01-13 21:00:00|341.3|338.9|341.3|338.9|341.3|338.9|341.3|338.9|0
1642107610000|2022-01-13 21:00:10|342.5|340.1|340.24|337.84|342.5|340.1|340.24|337.84|0
1642107620000|2022-01-13 21:00:20|340.64|338.24|341.17|338.77|341.17|338.77|340.64|338.24|0
1642107630000|2022-01-13 21:00:30|341.04|338.64|340.91|338.51|341.04|338.64|340.91|338.51|0
1642107640000|2022-01-13 21:00:40|341.17|338.77|341.17|338.77|341.17|338.77|341.17|338.77|0
1642107650000|2022-01-13 21:00:50|341.04|338.64|341.04|338.64|341.17|338.77|341.04|338.64|0
1642107670000|2022-01-13 21:01:10|340.91|338.51|341.04|338.64|341.04|338.64|340.91|338.51|0
1642107680000|2022-01-13 21:01:20|341.17|338.77|341.44|339.04|341.57|339.17|341.17|338.77|0
1642107690000|2022-01-13 21:01:30|341.7|339.3|341.7|339.3|341.83|339.43|341.7|339.3|0
1642107700000|2022-01-13 21:01:40|341.83|339.43|342.1|339.7|342.1|339.7|341.83|339.43|0
1642107710000|2022-01-13 21:01:50|342.23|339.83|342.23|339.83|342.23|339.83|342.1|339.7|0
1642107720000|2022-01-13 21:02:00|342.36|339.96|341.97|339.57|342.36|339.96|341.97|339.57|0
1642107730000|2022-01-13 21:02:10|342.23|339.83|342.1|339.7|342.23|339.83|341.97|339.57|0
1642107740000|2022-01-13 21:02:20|342.23|339.83|342.23|339.83|342.23|339.83|342.1|339.7|0
1642107750000|2022-01-13 21:02:30|342.36|339.96|342.36|339.96|342.36|339.96|342.23|339.83|0
1642107760000|2022-01-13 21:02:40|342.63|340.23|342.76|340.36|343.03|340.63|342.63|340.23|0
1642107770000|2022-01-13 21:02:50|342.89|340.49|342.89|340.49|342.89|340.49|342.89|340.49|0
1642107780000|2022-01-13 21:03:00|342.63|340.23|342.36|339.96|342.63|340.23|342.36|339.96|0
1642107790000|2022-01-13 21:03:10|342.23|339.83|341.83|339.43|342.23|339.83|341.83|339.43|0
1642107800000|2022-01-13 21:03:20|342.23|339.83|343.43|341.03|343.43|341.03|342.23|339.83|0
1642107810000|2022-01-13 21:03:30|344.36|341.96|344.22|341.82|344.49|342.09|344.22|341.82|0
1642107820000|2022-01-13 21:03:40|344.76|342.36|344.22|341.82|344.76|342.36|344.22|341.82|0
1642107830000|2022-01-13 21:03:50|343.96|341.56|343.69|341.29|343.96|341.56|343.69|341.29|0
1642107840000|2022-01-13 21:04:00|343.56|341.16|343.82|341.42|343.82|341.42|343.56|341.16|0
1642107850000|2022-01-13 21:04:10|343.69|341.29|343.96|341.56|343.96|341.56|343.69|341.29|0
1642107860000|2022-01-13 21:04:20|343.89|341.49|343.69|341.29|343.89|341.49|343.69|341.29|0
1642107870000|2022-01-13 21:04:30|343.82|341.42|344.49|342.09|344.49|342.09|343.82|341.42|0
1642107880000|2022-01-13 21:04:40|344.36|341.96|344.09|341.69|344.36|341.96|344.09|341.69|0
1642107890000|2022-01-13 21:04:50|343.96|341.56|343.82|341.42|343.96|341.56|343.82|341.42|0
1642107900000|2022-01-13 21:05:00|343.43|341.03|343.03|340.63|343.56|341.16|343.03|340.63|0
1642107910000|2022-01-13 21:05:10|342.89|340.49|343.29|340.89|343.43|341.03|342.89|340.49|0
1642107920000|2022-01-13 21:05:20|343.16|340.76|343.16|340.76|343.29|340.89|343.16|340.76|0
1642107930000|2022-01-13 21:05:30|343.29|340.89|342.76|340.36|343.29|340.89|342.76|340.36|0
1642107940000|2022-01-13 21:05:40|342.89|340.49|343.03|340.63|343.03|340.63|342.89|340.49|0
1642107950000|2022-01-13 21:05:50|343.16|340.76|343.29|340.89|343.36|340.96|343.16|340.76|0
1642107960000|2022-01-13 21:06:00|343.16|340.76|343.03|340.63|343.29|340.89|343.03|340.63|0
1642107970000|2022-01-13 21:06:10|342.76|340.36|343.03|340.63|343.03|340.63|342.76|340.36|0
1642107980000|2022-01-13 21:06:20|342.89|340.49|343.03|340.63|343.16|340.76|342.89|340.49|0
1642107990000|2022-01-13 21:06:30|343.16|340.76|343.03|340.63|343.29|340.89|343.03|340.63|0
1642108000000|2022-01-13 21:06:40|343.16|340.76|343.03|340.63|343.16|340.76|342.89|340.49|0
1642108010000|2022-01-13 21:06:50|342.89|340.49|343.03|340.63|343.03|340.63|342.89|340.49|0
1642108020000|2022-01-13 21:07:00|342.89|340.49|342.76|340.36|342.89|340.49|342.63|340.23|0
1642108030000|2022-01-13 21:07:10|342.89|340.49|343.03|340.63|343.03|340.63|342.89|340.49|0
1642108040000|2022-01-13 21:07:20|342.76|340.36|342.76|340.36|342.76|340.36|342.36|339.96|0
1642108050000|2022-01-13 21:07:30|342.89|340.49|343.29|340.89|343.29|340.89|342.89|340.49|0
1642108060000|2022-01-13 21:07:40|343.42|341.02|343.56|341.16|343.56|341.16|343.29|340.89|0
1642108070000|2022-01-13 21:07:50|343.69|341.29|343.69|341.29|343.82|341.42|343.69|341.29|0
1642108080000|2022-01-13 21:08:00|343.89|341.49|343.96|341.56|343.96|341.56|343.89|341.49|0
1642108090000|2022-01-13 21:08:10|344.09|341.69|343.56|341.16|344.09|341.69|343.56|341.16|0
1642108100000|2022-01-13 21:08:20|343.82|341.42|344.36|341.96|344.36|341.96|343.82|341.42|0
1642108110000|2022-01-13 21:08:30|344.49|342.09|344.62|342.22|344.62|342.22|344.49|342.09|0
1642108120000|2022-01-13 21:08:40|344.49|342.09|344.49|342.09|344.62|342.22|344.49|342.09|0
1642108130000|2022-01-13 21:08:50|344.62|342.22|344.43|342.03|344.62|342.22|344.43|342.03|0
1642108140000|2022-01-13 21:09:00|344.22|341.82|344.09|341.69|344.36|341.96|344.09|341.69|0
1642108150000|2022-01-13 21:09:10|343.96|341.56|343.82|341.42|343.96|341.56|343.69|341.29|0
1642108160000|2022-01-13 21:09:20|344.22|341.82|344.36|341.96|344.36|341.96|344.22|341.82|0
1642108180000|2022-01-13 21:09:40|344.49|342.09|344.36|341.96|344.49|342.09|344.36|341.96|0
1642108190000|2022-01-13 21:09:50|344.22|341.82|343.96|341.56|344.22|341.82|343.96|341.56|0
1642108200000|2022-01-13 21:10:00|343.82|341.42|343.56|341.16|343.82|341.42|343.56|341.16|0
1642108210000|2022-01-13 21:10:10|343.69|341.29|344.09|341.69|344.09|341.69|343.69|341.29|0
1642108220000|2022-01-13 21:10:20|344.22|341.82|344.09|341.69|344.22|341.82|344.09|341.69|0
1642108230000|2022-01-13 21:10:30|344.02|341.62|343.96|341.56|344.02|341.62|343.96|341.56|0
1642108240000|2022-01-13 21:10:40|343.82|341.42|343.96|341.56|344.09|341.69|343.82|341.42|0
1642108250000|2022-01-13 21:10:50|344.16|341.76|343.96|341.56|344.16|341.76|343.96|341.56|0
1642108260000|2022-01-13 21:11:00|344.09|341.69|344.09|341.69|344.09|341.69|344.09|341.69|0
1642108270000|2022-01-13 21:11:10|343.96|341.56|344.09|341.69|344.09|341.69|343.96|341.56|0
1642108280000|2022-01-13 21:11:20|343.96|341.56|343.96|341.56|344.09|341.69|343.96|341.56|0
1642108300000|2022-01-13 21:11:40|343.82|341.42|343.96|341.56|343.96|341.56|343.82|341.42|0
1642108310000|2022-01-13 21:11:50|344.22|341.82|344.22|341.82|344.22|341.82|344.22|341.82|0
1642108320000|2022-01-13 21:12:00|344.35|341.95|344.22|341.82|344.35|341.95|344.22|341.82|0
1642108330000|2022-01-13 21:12:10|344.35|341.95|344.35|341.95|344.35|341.95|344.29|341.89|0
1642108340000|2022-01-13 21:12:20|344.22|341.82|344.49|342.09|344.49|342.09|344.22|341.82|0
1642108350000|2022-01-13 21:12:30|344.62|342.22|344.89|342.49|344.89|342.49|344.62|342.22|0
1642108360000|2022-01-13 21:12:40|344.75|342.35|344.75|342.35|344.89|342.49|344.75|342.35|0
1642108370000|2022-01-13 21:12:50|344.62|342.22|344.75|342.35|344.75|342.35|344.62|342.22|0
1642108380000|2022-01-13 21:13:00|344.62|342.22|344.09|341.69|344.62|342.22|344.09|341.69|0
1642108390000|2022-01-13 21:13:10|344.22|341.82|344.09|341.69|344.22|341.82|344.09|341.69|0
1642108400000|2022-01-13 21:13:20|343.95|341.55|343.69|341.29|343.95|341.55|343.69|341.29|0
1642108410000|2022-01-13 21:13:30|343.62|341.22|343.42|341.02|343.62|341.22|343.42|341.02|0
1642108420000|2022-01-13 21:13:40|343.29|340.89|343.42|341.02|343.42|341.02|343.16|340.76|0
1642108430000|2022-01-13 21:13:50|343.55|341.15|343.29|340.89|343.55|341.15|343.29|340.89|0
1642108440000|2022-01-13 21:14:00|343.16|340.76|343.02|340.62|343.16|340.76|343.02|340.62|0
1642108450000|2022-01-13 21:14:10|342.76|340.36|342.89|340.49|342.89|340.49|342.49|340.09|0
1642108460000|2022-01-13 21:14:20|342.76|340.36|342.49|340.09|342.76|340.36|342.49|340.09|0
1642108470000|2022-01-13 21:14:30|342.23|339.83|342.36|339.96|342.49|340.09|342.23|339.83|0
1642108480000|2022-01-13 21:14:40|342.49|340.09|342.36|339.96|342.49|340.09|342.23|339.83|0
1642108490000|2022-01-13 21:14:50|342.62|340.22|343.02|340.62|343.02|340.62|342.62|340.22|0
1642108530000|2022-01-13 21:15:30|344.29|341.49|344.29|341.49|344.29|341.49|344.29|341.49|0
1642108540000|2022-01-13 21:15:40|344.15|341.35|344.15|341.35|344.15|341.35|344.15|341.35|0
1642108550000|2022-01-13 21:15:50|344.29|341.49|344.15|341.35|344.29|341.49|344.15|341.35|0
1642108560000|2022-01-13 21:16:00|343.89|341.09|343.62|340.82|343.89|341.09|343.62|340.82|0
1642108570000|2022-01-13 21:16:10|343.49|340.69|343.22|340.42|343.49|340.69|343.22|340.42|0
1642108580000|2022-01-13 21:16:20|343.09|340.29|343.35|340.55|343.35|340.55|343.09|340.29|0
1642108590000|2022-01-13 21:16:30|343.49|340.69|343.49|340.69|343.49|340.69|343.49|340.69|0
1642108600000|2022-01-13 21:16:40|343.62|340.82|343.62|340.82|343.75|340.95|343.62|340.82|0
1642108610000|2022-01-13 21:16:50|343.35|340.55|343.35|340.55|343.49|340.69|343.35|340.55|0
1642108620000|2022-01-13 21:17:00|343.42|340.62|343.35|340.55|343.42|340.62|343.35|340.55|0
1642108630000|2022-01-13 21:17:10|343.49|340.69|343.35|340.55|343.49|340.69|343.35|340.55|0
1642108640000|2022-01-13 21:17:20|343.22|340.42|343.22|340.42|343.22|340.42|343.22|340.42|0
1642108650000|2022-01-13 21:17:30|343.35|340.55|343.49|340.69|343.49|340.69|343.35|340.55|0
1642108660000|2022-01-13 21:17:40|343.35|340.55|343.35|340.55|343.35|340.55|343.35|340.55|0
1642108670000|2022-01-13 21:17:50|343.49|340.69|343.49|340.69|343.49|340.69|343.49|340.69|0
1642108680000|2022-01-13 21:18:00|343.62|340.82|343.62|340.82|343.62|340.82|343.62|340.82|0
1642108690000|2022-01-13 21:18:10|343.89|341.09|343.89|341.09|343.89|341.09|343.89|341.09|0
1642108700000|2022-01-13 21:18:20|343.82|341.02|343.82|341.02|343.82|341.02|343.82|341.02|0
1642108710000|2022-01-13 21:18:30|343.75|340.95|344.02|341.22|344.02|341.22|343.75|340.95|0
1642108720000|2022-01-13 21:18:40|344.15|341.35|344.42|341.62|344.42|341.62|344.15|341.35|0
1642108730000|2022-01-13 21:18:50|344.55|341.75|344.55|341.75|344.55|341.75|344.55|341.75|0
1642108740000|2022-01-13 21:19:00|344.62|341.82|344.55|341.75|344.62|341.82|344.55|341.75|0
1642108750000|2022-01-13 21:19:10|344.62|341.82|344.69|341.89|344.69|341.89|344.55|341.75|0
1642108770000|2022-01-13 21:19:30|344.62|341.82|344.55|341.75|344.62|341.82|344.55|341.75|0
1642108790000|2022-01-13 21:19:50|344.29|341.49|344.29|341.49|344.29|341.49|344.29|341.49|0
1642108800000|2022-01-13 21:20:00|344.02|341.22|344.02|341.22|344.02|341.22|344.02|341.22|0
1642108810000|2022-01-13 21:20:10|344.15|341.35|344.15|341.35|344.15|341.35|344.15|341.35|0
1642108820000|2022-01-13 21:20:20|344.28|341.48|344.28|341.48|344.28|341.48|344.28|341.48|0
1642108830000|2022-01-13 21:20:30|344.42|341.62|344.42|341.62|344.42|341.62|344.42|341.62|0
1642108840000|2022-01-13 21:20:40|344.28|341.48|344.42|341.62|344.42|341.62|344.28|341.48|0
1642108850000|2022-01-13 21:20:50|344.55|341.75|344.55|341.75|344.55|341.75|344.55|341.75|0
1642108860000|2022-01-13 21:21:00|344.42|341.62|344.28|341.48|344.42|341.62|344.28|341.48|0
1642108870000|2022-01-13 21:21:10|344.42|341.62|344.28|341.48|344.42|341.62|344.28|341.48|0
1642108880000|2022-01-13 21:21:20|344.15|341.35|344.15|341.35|344.15|341.35|344.15|341.35|0
1642108910000|2022-01-13 21:21:50|344.28|341.48|344.28|341.48|344.28|341.48|344.22|341.42|0
1642108920000|2022-01-13 21:22:00|344.42|341.62|344.68|341.88|344.68|341.88|344.42|341.62|0
1642108930000|2022-01-13 21:22:10|344.82|342.02|344.82|342.02|344.82|342.02|344.82|342.02|0
1642108940000|2022-01-13 21:22:20|344.68|341.88|344.55|341.75|344.68|341.88|344.55|341.75|0
1642108950000|2022-01-13 21:22:30|344.42|341.62|344.42|341.62|344.42|341.62|344.42|341.62|0
1642108960000|2022-01-13 21:22:40|344.28|341.48|344.28|341.48|344.28|341.48|344.28|341.48|0
1642108970000|2022-01-13 21:22:50|344.35|341.55|344.42|341.62|344.42|341.62|344.35|341.55|0
1642108980000|2022-01-13 21:23:00|344.55|341.75|344.55|341.75|344.55|341.75|344.55|341.75|0
1642108990000|2022-01-13 21:23:10|344.68|341.88|344.68|341.88|344.68|341.88|344.68|341.88|0
1642109000000|2022-01-13 21:23:20|344.82|342.02|344.82|342.02|344.82|342.02|344.82|342.02|0
1642109030000|2022-01-13 21:23:50|344.75|341.95|344.68|341.88|344.75|341.95|344.68|341.88|0
1642109050000|2022-01-13 21:24:10|344.55|341.75|344.55|341.75|344.55|341.75|344.28|341.48|0
1642109080000|2022-01-13 21:24:40|344.75|341.95|344.68|341.88|344.75|341.95|344.68|341.88|0
1642109090000|2022-01-13 21:24:50|344.55|341.75|344.55|341.75|344.55|341.75|344.55|341.75|0
1642109100000|2022-01-13 21:25:00|344.42|341.62|344.15|341.35|344.42|341.62|344.15|341.35|0
1642109110000|2022-01-13 21:25:10|344.28|341.48|344.28|341.48|344.28|341.48|344.28|341.48|0
1642109120000|2022-01-13 21:25:20|344.22|341.42|344.15|341.35|344.22|341.42|344.15|341.35|0
1642109130000|2022-01-13 21:25:30|344.02|341.22|343.75|340.95|344.02|341.22|343.75|340.95|0
1642109140000|2022-01-13 21:25:40|344.02|341.22|344.02|341.22|344.02|341.22|344.02|341.22|0
1642109150000|2022-01-13 21:25:50|343.95|341.15|343.95|341.15|343.95|341.15|343.95|341.15|0
1642109160000|2022-01-13 21:26:00|344.15|341.35|344.28|341.48|344.28|341.48|344.15|341.35|0
1642109170000|2022-01-13 21:26:10|344.42|341.62|344.42|341.62|344.42|341.62|344.42|341.62|0
1642109180000|2022-01-13 21:26:20|344.55|341.75|344.68|341.88|344.75|341.95|344.55|341.75|0
1642109190000|2022-01-13 21:26:30|344.55|341.75|344.55|341.75|344.55|341.75|344.55|341.75|0
1642109220000|2022-01-13 21:27:00|344.42|341.62|344.42|341.62|344.42|341.62|344.42|341.62|0
1642109230000|2022-01-13 21:27:10|344.35|341.55|344.42|341.62|344.42|341.62|344.35|341.55|0
1642109240000|2022-01-13 21:27:20|344.35|341.55|344.55|341.75|344.55|341.75|344.35|341.55|0
1642109250000|2022-01-13 21:27:30|344.68|341.88|344.68|341.88|344.68|341.88|344.68|341.88|0
1642109260000|2022-01-13 21:27:40|344.82|342.02|344.88|342.08|344.88|342.08|344.82|342.02|0
1642109270000|2022-01-13 21:27:50|344.95|342.15|345.02|342.22|345.02|342.22|344.95|342.15|0
1642109280000|2022-01-13 21:28:00|345.22|342.42|345.35|342.55|345.35|342.55|345.22|342.42|0
1642109290000|2022-01-13 21:28:10|345.22|342.42|345.15|342.35|345.22|342.42|345.15|342.35|0
1642109300000|2022-01-13 21:28:20|345.22|342.42|345.08|342.28|345.22|342.42|345.08|342.28|0
1642109320000|2022-01-13 21:28:40|345.21|342.41|345.21|342.41|345.21|342.41|345.21|342.41|0
1642109330000|2022-01-13 21:28:50|345.28|342.48|345.28|342.48|345.28|342.48|345.28|342.48|0
1642109340000|2022-01-13 21:29:00|345.21|342.41|345.75|342.95|345.75|342.95|345.21|342.41|0
1642109350000|2022-01-13 21:29:10|345.88|343.08|346.15|343.35|346.15|343.35|345.88|343.08|0
1642109360000|2022-01-13 21:29:20|346.22|343.42|346.02|343.22|346.22|343.42|346.02|343.22|0
1642109370000|2022-01-13 21:29:30|345.88|343.08|345.48|342.68|345.88|343.08|345.48|342.68|0
1642109380000|2022-01-13 21:29:40|345.68|342.88|345.62|342.82|345.68|342.88|345.62|342.82|0
1642109390000|2022-01-13 21:29:50|345.68|342.88|345.75|342.95|345.75|342.95|345.68|342.88|0
1642109400000|2022-01-13 21:30:00|345.62|342.82|344.95|342.15|345.62|342.82|344.95|342.15|0
1642109410000|2022-01-13 21:30:10|345.08|342.28|345.55|342.75|345.55|342.75|345.08|342.28|0
1642109420000|2022-01-13 21:30:20|345.61|342.81|345.61|342.81|345.68|342.88|345.61|342.81|0
1642109430000|2022-01-13 21:30:30|345.75|342.95|345.61|342.81|345.75|342.95|345.61|342.81|0
1642109440000|2022-01-13 21:30:40|345.75|342.95|345.75|342.95|345.88|343.08|345.75|342.95|0
1642109450000|2022-01-13 21:30:50|345.88|343.08|346.15|343.35|346.15|343.35|345.88|343.08|0
1642109460000|2022-01-13 21:31:00|345.88|343.08|345.88|343.08|345.88|343.08|345.88|343.08|0
1642109470000|2022-01-13 21:31:10|346.02|343.22|346.02|343.22|346.08|343.28|346.02|343.22|0
1642109480000|2022-01-13 21:31:20|345.88|343.08|345.88|343.08|345.95|343.15|345.88|343.08|0
1642109490000|2022-01-13 21:31:30|345.82|343.02|345.35|342.55|345.82|343.02|345.35|342.55|0
1642109500000|2022-01-13 21:31:40|345.55|342.75|345.61|342.81|345.61|342.81|345.48|342.68|0
1642109510000|2022-01-13 21:31:50|345.48|342.68|345.21|342.41|345.48|342.68|345.21|342.41|0
1642109520000|2022-01-13 21:32:00|345.15|342.35|345.21|342.41|345.21|342.41|345.08|342.28|0
1642109530000|2022-01-13 21:32:10|345.08|342.28|345.08|342.28|345.08|342.28|345.08|342.28|0
1642109540000|2022-01-13 21:32:20|344.81|342.01|344.68|341.88|344.81|342.01|344.68|341.88|0
1642109550000|2022-01-13 21:32:30|344.55|341.75|344.55|341.75|344.55|341.75|344.41|341.61|0
1642109560000|2022-01-13 21:32:40|344.68|341.88|345.08|342.28|345.08|342.28|344.68|341.88|0
1642109570000|2022-01-13 21:32:50|345.02|342.22|345.02|342.22|345.02|342.22|345.02|342.22|0
1642109580000|2022-01-13 21:33:00|344.95|342.15|344.95|342.15|344.95|342.15|344.95|342.15|0
1642109590000|2022-01-13 21:33:10|344.88|342.08|344.81|342.01|344.88|342.08|344.81|342.01|0
1642109600000|2022-01-13 21:33:20|344.68|341.88|344.68|341.88|344.75|341.95|344.68|341.88|0
1642109610000|2022-01-13 21:33:30|344.55|341.75|344.55|341.75|344.55|341.75|344.41|341.61|0
1642109620000|2022-01-13 21:33:40|344.62|341.82|344.41|341.61|344.62|341.82|344.41|341.61|0
1642109630000|2022-01-13 21:33:50|344.28|341.48|344.28|341.48|344.28|341.48|344.15|341.35|0
1642109640000|2022-01-13 21:34:00|344.22|341.42|344.35|341.55|344.35|341.55|344.15|341.35|0
1642109650000|2022-01-13 21:34:10|344.41|341.61|344.62|341.82|344.62|341.82|344.41|341.61|0
1642109660000|2022-01-13 21:34:20|344.68|341.88|344.62|341.82|344.68|341.88|344.62|341.82|0
1642109670000|2022-01-13 21:34:30|344.55|341.75|344.28|341.48|344.55|341.75|344.28|341.48|0
1642109690000|2022-01-13 21:34:50|344.15|341.35|344.15|341.35|344.15|341.35|344.15|341.35|0
1642109700000|2022-01-13 21:35:00|344.22|341.42|344.15|341.35|344.41|341.61|344.15|341.35|0
1642109710000|2022-01-13 21:35:10|343.95|341.15|343.95|341.15|343.95|341.15|343.88|341.08|0
1642109720000|2022-01-13 21:35:20|343.88|341.08|343.88|341.08|343.88|341.08|343.88|341.08|0
1642109730000|2022-01-13 21:35:30|343.95|341.15|343.61|340.81|343.95|341.15|343.61|340.81|0
1642109740000|2022-01-13 21:35:40|343.68|340.88|343.61|340.81|343.75|340.95|343.61|340.81|0
1642109750000|2022-01-13 21:35:50|343.68|340.88|343.75|340.95|343.75|340.95|343.61|340.81|0
1642109760000|2022-01-13 21:36:00|343.88|341.08|343.82|341.02|343.88|341.08|343.82|341.02|0
1642109770000|2022-01-13 21:36:10|343.75|340.95|343.61|340.81|343.75|340.95|343.61|340.81|0
1642109780000|2022-01-13 21:36:20|343.88|341.08|343.82|341.02|343.88|341.08|343.75|340.95|0
1642109790000|2022-01-13 21:36:30|343.75|340.95|343.61|340.81|343.75|340.95|343.61|340.81|0
1642109800000|2022-01-13 21:36:40|343.55|340.75|343.61|340.81|343.61|340.81|343.55|340.75|0
1642109810000|2022-01-13 21:36:50|343.55|340.75|343.61|340.81|343.61|340.81|343.55|340.75|0
1642109820000|2022-01-13 21:37:00|343.68|340.88|343.75|340.95|343.75|340.95|343.68|340.88|0
1642109830000|2022-01-13 21:37:10|343.88|341.08|343.88|341.08|343.88|341.08|343.81|341.01|0
1642109840000|2022-01-13 21:37:20|343.81|341.01|343.48|340.68|343.81|341.01|343.48|340.68|0
1642109850000|2022-01-13 21:37:30|343.42|340.62|343.75|340.95|343.75|340.95|343.42|340.62|0
1642109860000|2022-01-13 21:37:40|343.61|340.81|343.61|340.81|343.61|340.81|343.55|340.75|0
1642109870000|2022-01-13 21:37:50|343.75|340.95|343.75|340.95|343.75|340.95|343.75|340.95|0
1642109880000|2022-01-13 21:38:00|343.61|340.81|343.75|340.95|343.75|340.95|343.61|340.81|0
1642109890000|2022-01-13 21:38:10|343.61|340.81|343.61|340.81|343.61|340.81|343.61|340.81|0
1642109900000|2022-01-13 21:38:20|343.88|341.08|343.88|341.08|343.88|341.08|343.88|341.08|0
1642109920000|2022-01-13 21:38:40|343.75|340.95|343.88|341.08|343.88|341.08|343.75|340.95|0
1642109930000|2022-01-13 21:38:50|344.01|341.21|344.01|341.21|344.01|341.21|344.01|341.21|0
1642109940000|2022-01-13 21:39:00|344.14|341.34|344.28|341.48|344.28|341.48|344.14|341.34|0
1642109960000|2022-01-13 21:39:20|344.14|341.34|344.14|341.34|344.14|341.34|344.14|341.34|0
1642109970000|2022-01-13 21:39:30|344.08|341.28|343.74|340.94|344.08|341.28|343.74|340.94|0
1642109980000|2022-01-13 21:39:40|343.88|341.08|343.88|341.08|343.88|341.08|343.88|341.08|0
1642109990000|2022-01-13 21:39:50|343.95|341.15|343.88|341.08|343.95|341.15|343.88|341.08|0
1642110010000|2022-01-13 21:40:10|343.74|340.94|343.68|340.88|343.74|340.94|343.68|340.88|0
1642110020000|2022-01-13 21:40:20|343.61|340.81|343.61|340.81|343.68|340.88|343.61|340.81|0
1642110030000|2022-01-13 21:40:30|343.55|340.75|343.35|340.55|343.55|340.75|343.35|340.55|0
1642110040000|2022-01-13 21:40:40|343.21|340.41|343.21|340.41|343.21|340.41|343.21|340.41|0
1642110050000|2022-01-13 21:40:50|343.15|340.35|343.35|340.55|343.35|340.55|343.15|340.35|0
1642110060000|2022-01-13 21:41:00|343.48|340.68|343.61|340.81|343.61|340.81|343.48|340.68|0
1642110070000|2022-01-13 21:41:10|343.55|340.75|343.55|340.75|343.55|340.75|343.48|340.68|0
1642110080000|2022-01-13 21:41:20|343.61|340.81|343.48|340.68|343.61|340.81|343.48|340.68|0
1642110090000|2022-01-13 21:41:30|343.34|340.54|343.48|340.68|343.48|340.68|343.34|340.54|0
1642110100000|2022-01-13 21:41:40|343.61|340.81|343.61|340.81|343.61|340.81|343.55|340.75|0
1642110110000|2022-01-13 21:41:50|343.74|340.94|343.74|340.94|343.74|340.94|343.74|340.94|0
1642110120000|2022-01-13 21:42:00|343.68|340.88|343.74|340.94|343.74|340.94|343.68|340.88|0
1642110140000|2022-01-13 21:42:20|343.81|341.01|343.88|341.08|343.88|341.08|343.81|341.01|0
1642110150000|2022-01-13 21:42:30|343.81|341.01|343.74|340.94|343.88|341.08|343.74|340.94|0
1642110160000|2022-01-13 21:42:40|343.88|341.08|343.88|341.08|343.88|341.08|343.88|341.08|0
1642110180000|2022-01-13 21:43:00|344.01|341.21|344.01|341.21|344.01|341.21|344.01|341.21|0
1642110190000|2022-01-13 21:43:10|344.14|341.34|344.14|341.34|344.14|341.34|344.14|341.34|0
1642110200000|2022-01-13 21:43:20|344.01|341.21|344.01|341.21|344.01|341.21|344.01|341.21|0
1642110210000|2022-01-13 21:43:30|343.88|341.08|343.88|341.08|343.88|341.08|343.88|341.08|0
1642110220000|2022-01-13 21:43:40|344.01|341.21|344.01|341.21|344.01|341.21|344.01|341.21|0
1642110240000|2022-01-13 21:44:00|343.88|341.08|343.88|341.08|343.88|341.08|343.88|341.08|0
1642110250000|2022-01-13 21:44:10|343.74|340.94|343.61|340.81|343.74|340.94|343.61|340.81|0
1642110260000|2022-01-13 21:44:20|343.48|340.68|343.61|340.81|343.61|340.81|343.48|340.68|0
1642110270000|2022-01-13 21:44:30|343.48|340.68|343.61|340.81|343.61|340.81|343.48|340.68|0
1642110290000|2022-01-13 21:44:50|343.74|340.94|343.88|341.08|343.88|341.08|343.74|340.94|0
1642110300000|2022-01-13 21:45:00|343.81|341.01|343.74|340.94|343.81|341.01|343.74|340.94|0
1642110310000|2022-01-13 21:45:10|343.61|340.81|343.74|340.94|343.74|340.94|343.48|340.68|0
1642110330000|2022-01-13 21:45:30|343.61|340.81|343.61|340.81|343.61|340.81|343.61|340.81|0
1642110360000|2022-01-13 21:46:00|343.48|340.68|343.41|340.61|343.48|340.68|343.34|340.54|0
1642110370000|2022-01-13 21:46:10|343.48|340.68|343.74|340.94|343.74|340.94|343.48|340.68|0
1642110380000|2022-01-13 21:46:20|343.88|341.08|344.08|341.28|344.08|341.28|343.88|341.08|0
1642110390000|2022-01-13 21:46:30|344.14|341.34|344.27|341.47|344.41|341.61|344.14|341.34|0
1642110420000|2022-01-13 21:47:00|344.14|341.34|344.14|341.34|344.14|341.34|344.14|341.34|0
1642110430000|2022-01-13 21:47:10|344.01|341.21|344.14|341.34|344.14|341.34|344.01|341.21|0
1642110440000|2022-01-13 21:47:20|344.27|341.47|344.54|341.74|344.54|341.74|344.27|341.47|0
1642110450000|2022-01-13 21:47:30|344.67|341.87|344.67|341.87|344.67|341.87|344.67|341.87|0
1642110460000|2022-01-13 21:47:40|344.81|342.01|344.81|342.01|344.81|342.01|344.81|342.01|0
1642110470000|2022-01-13 21:47:50|344.94|342.14|344.94|342.14|344.94|342.14|344.94|342.14|0
1642110490000|2022-01-13 21:48:10|344.81|342.01|344.81|342.01|344.81|342.01|344.74|341.94|0
1642110510000|2022-01-13 21:48:30|344.67|341.87|344.67|341.87|344.67|341.87|344.67|341.87|0
1642110520000|2022-01-13 21:48:40|344.54|341.74|344.67|341.87|344.67|341.87|344.54|341.74|0
1642110530000|2022-01-13 21:48:50|344.61|341.81|344.54|341.74|344.61|341.81|344.54|341.74|0
1642110540000|2022-01-13 21:49:00|344.61|341.81|344.54|341.74|344.61|341.81|344.41|341.61|0
1642110550000|2022-01-13 21:49:10|344.41|341.61|344.27|341.47|344.41|341.61|344.27|341.47|0
1642110570000|2022-01-13 21:49:30|344.41|341.61|344.21|341.41|344.41|341.61|344.21|341.41|0
1642110580000|2022-01-13 21:49:40|344.41|341.61|344.54|341.74|344.54|341.74|344.41|341.61|0
1642110590000|2022-01-13 21:49:50|344.41|341.61|344.48|341.68|344.48|341.68|344.41|341.61|0
1642110600000|2022-01-13 21:50:00|344.41|341.61|344.41|341.61|344.41|341.61|344.27|341.47|0
1642110620000|2022-01-13 21:50:20|344.34|341.54|344.34|341.54|344.34|341.54|344.34|341.54|0
1642110630000|2022-01-13 21:50:30|344.27|341.47|344.27|341.47|344.27|341.47|344.27|341.47|0
1642110640000|2022-01-13 21:50:40|344.14|341.34|344.14|341.34|344.14|341.34|344.14|341.34|0
1642110650000|2022-01-13 21:50:50|344.27|341.47|344.27|341.47|344.27|341.47|344.14|341.34|0
1642110660000|2022-01-13 21:51:00|344.14|341.34|344.27|341.47|344.27|341.47|344.14|341.34|0
1642110670000|2022-01-13 21:51:10|344.14|341.34|344.27|341.47|344.27|341.47|344.14|341.34|0
1642110680000|2022-01-13 21:51:20|344.21|341.41|344.27|341.47|344.27|341.47|344.21|341.41|0
1642110690000|2022-01-13 21:51:30|344.54|341.74|344.54|341.74|344.54|341.74|344.54|341.74|0
1642110700000|2022-01-13 21:51:40|344.67|341.87|344.67|341.87|344.67|341.87|344.67|341.87|0
1642110710000|2022-01-13 21:51:50|344.41|341.61|344.67|341.87|344.67|341.87|344.41|341.61|0
1642110720000|2022-01-13 21:52:00|344.61|341.81|344.54|341.74|344.61|341.81|344.54|341.74|0
1642110770000|2022-01-13 21:52:50|344.61|341.81|344.54|341.74|344.67|341.87|344.54|341.74|0
1642110780000|2022-01-13 21:53:00|344.67|341.87|344.67|341.87|344.67|341.87|344.67|341.87|0
1642110790000|2022-01-13 21:53:10|344.54|341.74|344.54|341.74|344.54|341.74|344.54|341.74|0
1642110800000|2022-01-13 21:53:20|344.41|341.61|344.54|341.74|344.54|341.74|344.41|341.61|0
1642110820000|2022-01-13 21:53:40|344.47|341.67|344.27|341.47|344.47|341.67|344.14|341.34|0
1642110830000|2022-01-13 21:53:50|344.14|341.34|344.14|341.34|344.14|341.34|344.14|341.34|0
1642110840000|2022-01-13 21:54:00|343.87|341.07|344.01|341.21|344.01|341.21|343.87|341.07|0
1642110860000|2022-01-13 21:54:20|344.07|341.27|344.01|341.21|344.07|341.27|344.01|341.21|0
1642110870000|2022-01-13 21:54:30|343.87|341.07|343.61|340.81|343.87|341.07|343.61|340.81|0
1642110900000|2022-01-13 21:55:00|343.74|340.94|343.61|340.81|343.74|340.94|343.61|340.81|0
1642110910000|2022-01-13 21:55:10|343.47|340.67|343.47|340.67|343.47|340.67|343.47|340.67|0
1642110920000|2022-01-13 21:55:20|343.41|340.61|343.34|340.54|343.41|340.61|343.34|340.54|0
1642110930000|2022-01-13 21:55:30|343.47|340.67|343.47|340.67|343.47|340.67|343.47|340.67|0
1642110950000|2022-01-13 21:55:50|343.54|340.74|343.61|340.81|343.61|340.81|343.54|340.74|0
1642110960000|2022-01-13 21:56:00|343.67|340.87|343.61|340.81|343.67|340.87|343.61|340.81|0
1642110980000|2022-01-13 21:56:20|343.47|340.67|343.47|340.67|343.47|340.67|343.47|340.67|0
1642111000000|2022-01-13 21:56:40|343.34|340.54|343.34|340.54|343.34|340.54|343.34|340.54|0
1642111010000|2022-01-13 21:56:50|343.47|340.67|343.47|340.67|343.47|340.67|343.47|340.67|0
1642111040000|2022-01-13 21:57:20|343.34|340.54|343.34|340.54|343.34|340.54|343.34|340.54|0
1642111050000|2022-01-13 21:57:30|343.21|340.41|343.21|340.41|343.21|340.41|343.21|340.41|0
1642111060000|2022-01-13 21:57:40|343.34|340.54|343.27|340.47|343.34|340.54|343.21|340.41|0
1642111070000|2022-01-13 21:57:50|343.21|340.41|343.21|340.41|343.21|340.41|343.21|340.41|0
1642111090000|2022-01-13 21:58:10|343.07|340.27|343.07|340.27|343.07|340.27|343.07|340.27|0
1642111130000|2022-01-13 21:58:50|342.94|340.14|342.94|340.14|342.94|340.14|342.94|340.14|0
1642111140000|2022-01-13 21:59:00|343.01|340.21|343.01|340.21|343.01|340.21|343.01|340.21|0
1642111150000|2022-01-13 21:59:10|343.07|340.27|343.07|340.27|343.07|340.27|343.07|340.27|0
1642111170000|2022-01-13 21:59:30|343.01|340.21|343.07|340.27|343.07|340.27|343.01|340.21|0
1642111180000|2022-01-13 21:59:40|343.01|340.21|343.07|340.27|343.07|340.27|343.01|340.21|0
1642111190000|2022-01-13 21:59:50|343.01|340.21|343.01|340.21|343.14|340.34|343.01|340.21|0
1642111200000|2022-01-13 22:00:00|342.82|340.02|343.03|340.23|343.03|340.23|342.82|340.02|0
1642111210000|2022-01-13 22:00:10|342.99|340.19|342.94|340.14|342.99|340.19|342.94|340.14|0
1642111230000|2022-01-13 22:00:30|342.92|340.12|342.92|340.12|342.94|340.14|342.92|340.12|0
1642111280000|2022-01-13 22:01:20|342.84|340.04|342.84|340.04|342.84|340.04|342.84|340.04|0
1642111290000|2022-01-13 22:01:30|342.92|340.12|342.92|340.12|342.92|340.12|342.92|340.12|0
1642111300000|2022-01-13 22:01:40|342.98|340.18|342.98|340.18|342.98|340.18|342.98|340.18|0
1642111350000|2022-01-13 22:02:30|342.97|340.17|342.97|340.17|342.97|340.17|342.97|340.17|0
1642111360000|2022-01-13 22:02:40|342.95|340.15|342.94|340.14|342.95|340.15|342.94|340.14|0
1642111370000|2022-01-13 22:02:50|342.86|340.06|342.84|340.04|342.86|340.06|342.84|340.04|0
1642111380000|2022-01-13 22:03:00|342.88|340.08|342.88|340.08|342.88|340.08|342.88|340.08|0
1642111420000|2022-01-13 22:03:40|342.86|340.06|342.86|340.06|342.86|340.06|342.86|340.06|0
1642111430000|2022-01-13 22:03:50|342.88|340.08|342.88|340.08|342.88|340.08|342.88|340.08|0
1642111440000|2022-01-13 22:04:00|342.89|340.09|342.89|340.09|342.89|340.09|342.89|340.09|0
1642111450000|2022-01-13 22:04:10|342.88|340.08|342.88|340.08|342.88|340.08|342.88|340.08|0
1642111470000|2022-01-13 22:04:30|342.86|340.06|342.86|340.06|342.86|340.06|342.86|340.06|0
1642111530000|2022-01-13 22:05:30|342.88|340.08|342.88|340.08|342.88|340.08|342.88|340.08|0
1642111550000|2022-01-13 22:05:50|342.86|340.06|342.86|340.06|342.86|340.06|342.86|340.06|0
1642111620000|2022-01-13 22:07:00|342.94|340.14|342.94|340.14|342.94|340.14|342.94|340.14|0
1642111630000|2022-01-13 22:07:10|342.91|340.11|342.91|340.11|342.94|340.14|342.91|340.11|0
1642111660000|2022-01-13 22:07:40|342.83|340.03|342.83|340.03|342.83|340.03|342.83|340.03|0
1642111670000|2022-01-13 22:07:50|342.86|340.06|342.86|340.06|342.86|340.06|342.86|340.06|0
1642111740000|2022-01-13 22:09:00|342.66|339.86|342.66|339.86|342.66|339.86|342.66|339.86|0
1642111750000|2022-01-13 22:09:10|342.72|339.92|342.83|340.03|342.83|340.03|342.72|339.92|0
1642111780000|2022-01-13 22:09:40|342.86|340.06|342.83|340.03|342.86|340.06|342.83|340.03|0
1642111790000|2022-01-13 22:09:50|342.82|340.02|342.83|340.03|342.83|340.03|342.82|340.02|0
1642112040000|2022-01-13 22:14:00|342.85|340.05|342.83|340.03|342.85|340.05|342.83|340.03|0
1642112100000|2022-01-13 22:15:00|342.82|340.02|342.82|340.02|342.82|340.02|342.82|340.02|0
1642112110000|2022-01-13 22:15:10|342.97|340.17|342.97|340.17|342.97|340.17|342.97|340.17|0
1642112150000|2022-01-13 22:15:50|342.95|340.15|342.97|340.17|342.97|340.17|342.95|340.15|0
1642112170000|2022-01-13 22:16:10|342.95|340.15|342.95|340.15|342.95|340.15|342.95|340.15|0
1642112180000|2022-01-13 22:16:20|343.1|340.3|343.1|340.3|343.1|340.3|343.1|340.3|0
1642112210000|2022-01-13 22:16:50|342.97|340.17|342.97|340.17|342.97|340.17|342.97|340.17|0
1642112220000|2022-01-13 22:17:00|342.95|340.15|342.95|340.15|342.95|340.15|342.95|340.15|0
1642112230000|2022-01-13 22:17:10|342.97|340.17|342.97|340.17|342.97|340.17|342.97|340.17|0
1642112270000|2022-01-13 22:17:50|342.98|340.18|342.98|340.18|342.98|340.18|342.98|340.18|0
1642112320000|2022-01-13 22:18:40|342.95|340.15|342.93|340.13|342.95|340.15|342.93|340.13|0
1642112340000|2022-01-13 22:19:00|342.91|340.11|342.91|340.11|342.91|340.11|342.91|340.11|0
1642112350000|2022-01-13 22:19:10|342.93|340.13|342.97|340.17|342.97|340.17|342.93|340.13|0
1642112360000|2022-01-13 22:19:20|343.08|340.28|343.18|340.38|343.18|340.38|343.08|340.28|0
1642112370000|2022-01-13 22:19:30|343.08|340.28|343.08|340.28|343.08|340.28|343.08|340.28|0
1642112390000|2022-01-13 22:19:50|343.06|340.26|343.1|340.3|343.1|340.3|343.06|340.26|0
1642112420000|2022-01-13 22:20:20|343.12|340.32|343.12|340.32|343.12|340.32|343.12|340.32|0
1642112430000|2022-01-13 22:20:30|343.1|340.3|343.16|340.36|343.16|340.36|343.1|340.3|0
1642112490000|2022-01-13 22:21:30|343.14|340.34|343.12|340.32|343.16|340.36|343.12|340.32|0
1642112500000|2022-01-13 22:21:40|343.16|340.36|343.17|340.37|343.17|340.37|343.16|340.36|0
1642112520000|2022-01-13 22:22:00|343.2|340.4|343.2|340.4|343.2|340.4|343.2|340.4|0
1642112530000|2022-01-13 22:22:10|343.22|340.42|343.16|340.36|343.22|340.42|343.16|340.36|0
1642112540000|2022-01-13 22:22:20|343.17|340.37|343.17|340.37|343.17|340.37|343.17|340.37|0
1642112600000|2022-01-13 22:23:20|343.06|340.26|343.06|340.26|343.06|340.26|343.06|340.26|0
1642112610000|2022-01-13 22:23:30|343.08|340.28|343.08|340.28|343.08|340.28|343.08|340.28|0
1642112620000|2022-01-13 22:23:40|343.06|340.26|343.06|340.26|343.06|340.26|343.06|340.26|0
1642112690000|2022-01-13 22:24:50|343.17|340.37|343.17|340.37|343.17|340.37|343.17|340.37|0
1642112830000|2022-01-13 22:27:10|343.16|340.36|343.16|340.36|343.16|340.36|343.16|340.36|0
1642112840000|2022-01-13 22:27:20|343.17|340.37|343.17|340.37|343.17|340.37|343.17|340.37|0
1642113010000|2022-01-13 22:30:10|343.16|340.36|343.13|340.33|343.16|340.36|343.13|340.33|0
1642113020000|2022-01-13 22:30:20|343.11|340.31|343.02|340.22|343.11|340.31|343.02|340.22|0
1642113030000|2022-01-13 22:30:30|343|340.2|342.96|340.16|343.08|340.28|342.96|340.16|0
1642113040000|2022-01-13 22:30:40|343.16|340.36|343.16|340.36|343.16|340.36|343.16|340.36|0
1642113060000|2022-01-13 22:31:00|343.17|340.37|343.16|340.36|343.17|340.37|343.16|340.36|0
1642113080000|2022-01-13 22:31:20|343.15|340.35|343.15|340.35|343.15|340.35|343.15|340.35|0
1642113100000|2022-01-13 22:31:40|343.19|340.39|343.19|340.39|343.19|340.39|343.19|340.39|0
1642113110000|2022-01-13 22:31:50|343.25|340.45|343.25|340.45|343.25|340.45|343.25|340.45|0
1642113180000|2022-01-13 22:33:00|343.17|340.37|343.17|340.37|343.17|340.37|343.17|340.37|0
1642113250000|2022-01-13 22:34:10|343.15|340.35|343.15|340.35|343.15|340.35|343.15|340.35|0
1642113260000|2022-01-13 22:34:20|343.17|340.37|343.17|340.37|343.17|340.37|343.17|340.37|0
1642113360000|2022-01-13 22:36:00|343.15|340.35|343.15|340.35|343.15|340.35|343.15|340.35|0
1642113490000|2022-01-13 22:38:10|343.17|340.37|343.17|340.37|343.17|340.37|343.17|340.37|0
1642113530000|2022-01-13 22:38:50|343.21|340.41|343.21|340.41|343.21|340.41|343.21|340.41|0
1642113540000|2022-01-13 22:39:00|343.15|340.35|343.15|340.35|343.15|340.35|343.15|340.35|0
1642113620000|2022-01-13 22:40:20|343.07|340.27|343.07|340.27|343.07|340.27|343.07|340.27|0
1642113650000|2022-01-13 22:40:50|343.15|340.35|343.15|340.35|343.15|340.35|343.15|340.35|0
1642113700000|2022-01-13 22:41:40|343|340.2|343|340.2|343|340.2|343|340.2|0
1642113710000|2022-01-13 22:41:50|343.07|340.27|343.07|340.27|343.07|340.27|343.07|340.27|0
1642113740000|2022-01-13 22:42:20|343.09|340.29|343.09|340.29|343.09|340.29|343.09|340.29|0
1642113760000|2022-01-13 22:42:40|343.03|340.23|343.03|340.23|343.03|340.23|343.03|340.23|0
1642113800000|2022-01-13 22:43:20|343.09|340.29|343.09|340.29|343.09|340.29|343.09|340.29|0
1642113810000|2022-01-13 22:43:30|343.03|340.23|343.02|340.22|343.03|340.23|343.02|340.22|0
1642113850000|2022-01-13 22:44:10|343.07|340.27|343.07|340.27|343.07|340.27|343.07|340.27|0
1642114030000|2022-01-13 22:47:10|343.05|340.25|343.05|340.25|343.05|340.25|343.05|340.25|0
1642114060000|2022-01-13 22:47:40|343.07|340.27|343.07|340.27|343.07|340.27|343.07|340.27|0
1642114110000|2022-01-13 22:48:30|343.11|340.31|343.11|340.31|343.11|340.31|343.11|340.31|0
1642114120000|2022-01-13 22:48:40|343.07|340.27|343.07|340.27|343.07|340.27|343.07|340.27|0
1642114130000|2022-01-13 22:48:50|343.05|340.25|343.05|340.25|343.05|340.25|343.05|340.25|0
1642114140000|2022-01-13 22:49:00|343.03|340.23|343.03|340.23|343.03|340.23|343.03|340.23|0
1642114260000|2022-01-13 22:51:00|342.97|340.17|342.97|340.17|342.97|340.17|342.97|340.17|0
1642114270000|2022-01-13 22:51:10|342.8|340|342.82|340.02|342.86|340.06|342.8|340|0
1642114290000|2022-01-13 22:51:30|342.84|340.04|342.84|340.04|342.84|340.04|342.84|340.04|0
1642114340000|2022-01-13 22:52:20|342.86|340.06|342.86|340.06|342.86|340.06|342.86|340.06|0
1642114370000|2022-01-13 22:52:50|342.84|340.04|342.82|340.02|342.84|340.04|342.82|340.02|0
1642114490000|2022-01-13 22:54:50|342.84|340.04|342.84|340.04|342.84|340.04|342.84|340.04|0
1642114570000|2022-01-13 22:56:10|342.86|340.06|342.84|340.04|342.86|340.06|342.84|340.04|0
1642114580000|2022-01-13 22:56:20|342.82|340.02|342.82|340.02|342.82|340.02|342.82|340.02|0
1642114600000|2022-01-13 22:56:40|342.8|340|342.8|340|342.8|340|342.8|340|0
1642114620000|2022-01-13 22:57:00|342.72|339.92|342.72|339.92|342.72|339.92|342.72|339.92|0
1642114630000|2022-01-13 22:57:10|342.66|339.86|342.66|339.86|342.66|339.86|342.66|339.86|0
1642114640000|2022-01-13 22:57:20|342.7|339.9|342.7|339.9|342.74|339.94|342.7|339.9|0
1642114680000|2022-01-13 22:58:00|342.62|339.82|342.62|339.82|342.62|339.82|342.62|339.82|0
1642114690000|2022-01-13 22:58:10|342.6|339.8|342.62|339.82|342.62|339.82|342.6|339.8|0
1642114700000|2022-01-13 22:58:20|342.68|339.88|342.68|339.88|342.68|339.88|342.68|339.88|0
1642114710000|2022-01-13 22:58:30|342.62|339.82|342.62|339.82|342.62|339.82|342.62|339.82|0
1642114720000|2022-01-13 22:58:40|342.66|339.86|342.66|339.86|342.66|339.86|342.66|339.86|0
1642114730000|2022-01-13 22:58:50|342.81|340.01|342.66|339.86|342.81|340.01|342.66|339.86|0
1642114750000|2022-01-13 22:59:10|342.7|339.9|342.81|340.01|342.81|340.01|342.7|339.9|0
1642114760000|2022-01-13 22:59:20|342.62|339.82|342.7|339.9|342.76|339.96|342.62|339.82|0
1642114770000|2022-01-13 22:59:30|342.66|339.86|342.68|339.88|342.78|339.98|342.66|339.86|0
1642114780000|2022-01-13 22:59:40|342.78|339.98|342.78|339.98|342.78|339.98|342.78|339.98|0
1642114790000|2022-01-13 22:59:50|342.76|339.96|342.78|339.98|342.78|339.98|342.76|339.96|0
1642114800000|2022-01-13 23:00:00|341.66|338.86|341.39|338.59|341.66|338.86|341.26|338.46|0
1642114810000|2022-01-13 23:00:10|341.52|338.72|341.59|338.79|341.59|338.79|341.46|338.66|0
1642114820000|2022-01-13 23:00:20|341.46|338.66|341.32|338.52|341.46|338.66|341.32|338.52|0
1642114830000|2022-01-13 23:00:30|341.39|338.59|340.6|337.8|341.39|338.59|340.6|337.8|0
1642114840000|2022-01-13 23:00:40|340.47|337.67|341.32|338.52|341.32|338.52|340.47|337.67|0
1642114850000|2022-01-13 23:00:50|341.26|338.46|341.13|338.33|341.26|338.46|341.13|338.33|0
1642114860000|2022-01-13 23:01:00|341.06|338.26|341.26|338.46|341.26|338.46|341.06|338.26|0
1642114870000|2022-01-13 23:01:10|341.19|338.39|341.06|338.26|341.32|338.52|341.06|338.26|0
1642114880000|2022-01-13 23:01:20|341.13|338.33|341.13|338.33|341.13|338.33|341.13|338.33|0
1642114890000|2022-01-13 23:01:30|341.32|338.52|341.19|338.39|341.32|338.52|341.19|338.39|0
1642114900000|2022-01-13 23:01:40|341.32|338.52|341.32|338.52|341.46|338.66|341.32|338.52|0
1642114910000|2022-01-13 23:01:50|341.19|338.39|341.06|338.26|341.19|338.39|341.06|338.26|0
1642114920000|2022-01-13 23:02:00|340.93|338.13|340.79|337.99|340.93|338.13|340.79|337.99|0
1642114930000|2022-01-13 23:02:10|341.06|338.26|341.45|338.65|341.45|338.65|341.06|338.26|0
1642114940000|2022-01-13 23:02:20|341.52|338.72|341.72|338.92|341.72|338.92|341.52|338.72|0
1642114950000|2022-01-13 23:02:30|341.52|338.72|341.19|338.39|341.52|338.72|341.19|338.39|0
1642114960000|2022-01-13 23:02:40|341.26|338.46|341.19|338.39|341.26|338.46|341.19|338.39|0
1642114970000|2022-01-13 23:02:50|341.06|338.26|341.19|338.39|341.19|338.39|341.06|338.26|0
1642114980000|2022-01-13 23:03:00|341.06|338.26|341.06|338.26|341.06|338.26|341.06|338.26|0
1642114990000|2022-01-13 23:03:10|341.13|338.33|341.32|338.52|341.32|338.52|341.13|338.33|0
1642115000000|2022-01-13 23:03:20|341.26|338.46|341.32|338.52|341.39|338.59|341.26|338.46|0
1642115010000|2022-01-13 23:03:30|341.19|338.39|341.32|338.52|341.32|338.52|341.19|338.39|0
1642115020000|2022-01-13 23:03:40|341.19|338.39|341.06|338.26|341.19|338.39|340.92|338.12|0
1642115030000|2022-01-13 23:03:50|340.92|338.12|340.86|338.06|340.99|338.19|340.86|338.06|0
1642115040000|2022-01-13 23:04:00|340.92|338.12|340.73|337.93|340.92|338.12|340.66|337.86|0
1642115050000|2022-01-13 23:04:10|340.79|337.99|340.73|337.93|340.79|337.99|340.66|337.86|0
1642115060000|2022-01-13 23:04:20|341.06|338.26|341.19|338.39|341.19|338.39|341.06|338.26|0
1642115070000|2022-01-13 23:04:30|341.06|338.26|340.92|338.12|341.06|338.26|340.92|338.12|0
1642115080000|2022-01-13 23:04:40|340.79|337.99|340.92|338.12|340.92|338.12|340.79|337.99|0
1642115090000|2022-01-13 23:04:50|341.06|338.26|341.06|338.26|341.06|338.26|341.06|338.26|0
1642115100000|2022-01-13 23:05:00|341.32|338.52|341.13|338.33|341.32|338.52|341.06|338.26|0
1642115110000|2022-01-13 23:05:10|341.19|338.39|341.19|338.39|341.19|338.39|341.19|338.39|0
1642115120000|2022-01-13 23:05:20|341.45|338.65|341.59|338.79|341.59|338.79|341.45|338.65|0
1642115130000|2022-01-13 23:05:30|341.72|338.92|341.65|338.85|341.85|339.05|341.65|338.85|0
1642115140000|2022-01-13 23:05:40|341.59|338.79|341.65|338.85|341.65|338.85|341.59|338.79|0
1642115150000|2022-01-13 23:05:50|341.72|338.92|341.85|339.05|341.85|339.05|341.72|338.92|0
1642115160000|2022-01-13 23:06:00|342.12|339.32|341.98|339.18|342.12|339.32|341.98|339.18|0
1642115170000|2022-01-13 23:06:10|342.12|339.32|342.38|339.58|342.38|339.58|342.12|339.32|0
1642115180000|2022-01-13 23:06:20|342.25|339.45|342.32|339.52|342.38|339.58|342.25|339.45|0
1642115190000|2022-01-13 23:06:30|342.25|339.45|342.12|339.32|342.25|339.45|342.12|339.32|0
1642115200000|2022-01-13 23:06:40|341.98|339.18|341.72|338.92|342.05|339.25|341.72|338.92|0
1642115210000|2022-01-13 23:06:50|341.79|338.99|341.85|339.05|341.85|339.05|341.79|338.99|0
1642115220000|2022-01-13 23:07:00|341.79|338.99|341.79|338.99|341.85|339.05|341.79|338.99|0
1642115230000|2022-01-13 23:07:10|341.85|339.05|341.85|339.05|341.85|339.05|341.85|339.05|0
1642115240000|2022-01-13 23:07:20|341.92|339.12|341.98|339.18|341.98|339.18|341.92|339.12|0
1642115250000|2022-01-13 23:07:30|342.05|339.25|342.12|339.32|342.12|339.32|342.05|339.25|0
1642115260000|2022-01-13 23:07:40|341.85|339.05|341.85|339.05|341.85|339.05|341.85|339.05|0
1642115270000|2022-01-13 23:07:50|341.79|338.99|341.32|338.52|341.79|338.99|341.32|338.52|0
1642115280000|2022-01-13 23:08:00|341.19|338.39|341.32|338.52|341.39|338.59|341.19|338.39|0
1642115290000|2022-01-13 23:08:10|341.45|338.65|341.45|338.65|341.45|338.65|341.45|338.65|0
1642115300000|2022-01-13 23:08:20|341.32|338.52|341.32|338.52|341.32|338.52|341.32|338.52|0
1642115310000|2022-01-13 23:08:30|341.19|338.39|341.19|338.39|341.19|338.39|341.19|338.39|0
1642115320000|2022-01-13 23:08:40|341.32|338.52|341.32|338.52|341.32|338.52|341.32|338.52|0
1642115330000|2022-01-13 23:08:50|341.58|338.78|341.58|338.78|341.58|338.78|341.58|338.78|0
1642115340000|2022-01-13 23:09:00|341.52|338.72|341.45|338.65|341.52|338.72|341.39|338.59|0
1642115350000|2022-01-13 23:09:10|341.32|338.52|341.32|338.52|341.32|338.52|341.32|338.52|0
1642115360000|2022-01-13 23:09:20|341.45|338.65|341.39|338.59|341.45|338.65|341.32|338.52|0
1642115370000|2022-01-13 23:09:30|341.32|338.52|341.45|338.65|341.45|338.65|341.32|338.52|0
1642115400000|2022-01-13 23:10:00|341.26|338.46|341.19|338.39|341.26|338.46|341.19|338.39|0
1642115410000|2022-01-13 23:10:10|341.12|338.32|341.19|338.39|341.19|338.39|341.12|338.32|0
1642115420000|2022-01-13 23:10:20|341.12|338.32|341.32|338.52|341.32|338.52|341.05|338.25|0
1642115430000|2022-01-13 23:10:30|341.45|338.65|341.45|338.65|341.45|338.65|341.45|338.65|0
1642115440000|2022-01-13 23:10:40|341.39|338.59|341.39|338.59|341.39|338.59|341.39|338.59|0
1642115450000|2022-01-13 23:10:50|341.32|338.52|341.39|338.59|341.39|338.59|341.32|338.52|0
1642115460000|2022-01-13 23:11:00|341.32|338.52|341.32|338.52|341.32|338.52|341.32|338.52|0
1642115470000|2022-01-13 23:11:10|341.45|338.65|341.39|338.59|341.45|338.65|341.39|338.59|0
1642115480000|2022-01-13 23:11:20|341.45|338.65|341.32|338.52|341.45|338.65|341.32|338.52|0
1642115490000|2022-01-13 23:11:30|341.39|338.59|341.45|338.65|341.45|338.65|341.39|338.59|0
1642115500000|2022-01-13 23:11:40|341.39|338.59|341.45|338.65|341.45|338.65|341.32|338.52|0
1642115510000|2022-01-13 23:11:50|341.58|338.78|341.58|338.78|341.58|338.78|341.58|338.78|0
1642115520000|2022-01-13 23:12:00|341.45|338.65|341.45|338.65|341.45|338.65|341.45|338.65|0
1642115530000|2022-01-13 23:12:10|341.05|338.25|340.52|337.72|341.05|338.25|340.52|337.72|0
1642115540000|2022-01-13 23:12:20|340.66|337.86|340.66|337.86|340.66|337.86|340.52|337.72|0
1642115550000|2022-01-13 23:12:30|340.79|337.99|341.05|338.25|341.05|338.25|340.66|337.86|0
1642115560000|2022-01-13 23:12:40|340.92|338.12|341.19|338.39|341.19|338.39|340.92|338.12|0
1642115570000|2022-01-13 23:12:50|341.32|338.52|340.92|338.12|341.32|338.52|340.92|338.12|0
1642115580000|2022-01-13 23:13:00|340.79|337.99|340.92|338.12|340.92|338.12|340.79|337.99|0
1642115590000|2022-01-13 23:13:10|341.05|338.25|341.05|338.25|341.05|338.25|341.05|338.25|0
1642115600000|2022-01-13 23:13:20|341.19|338.39|340.92|338.12|341.19|338.39|340.92|338.12|0
1642115610000|2022-01-13 23:13:30|340.79|337.99|340.79|337.99|340.79|337.99|340.79|337.99|0
1642115620000|2022-01-13 23:13:40|340.86|338.06|340.79|337.99|340.86|338.06|340.79|337.99|0
1642115630000|2022-01-13 23:13:50|340.86|338.06|340.92|338.12|340.99|338.19|340.86|338.06|0
1642115640000|2022-01-13 23:14:00|340.79|337.99|340.86|338.06|340.86|338.06|340.79|337.99|0
1642115650000|2022-01-13 23:14:10|340.79|337.99|340.92|338.12|340.92|338.12|340.79|337.99|0
1642115660000|2022-01-13 23:14:20|340.79|337.99|340.92|338.12|340.92|338.12|340.79|337.99|0
1642115670000|2022-01-13 23:14:30|340.72|337.92|340.79|337.99|340.79|337.99|340.66|337.86|0
1642115700000|2022-01-13 23:15:00|340.92|338.12|341.05|338.25|341.05|338.25|340.92|338.12|0
1642115710000|2022-01-13 23:15:10|341.18|338.38|341.18|338.38|341.18|338.38|341.18|338.38|0
1642115720000|2022-01-13 23:15:20|341.12|338.32|341.18|338.38|341.18|338.38|341.12|338.32|0
1642115730000|2022-01-13 23:15:30|341.05|338.25|341.05|338.25|341.05|338.25|341.05|338.25|0
1642115740000|2022-01-13 23:15:40|340.92|338.12|340.92|338.12|340.92|338.12|340.92|338.12|0
1642115750000|2022-01-13 23:15:50|341.58|338.78|341.78|338.98|341.78|338.98|341.58|338.78|0
1642115760000|2022-01-13 23:16:00|341.71|338.91|341.71|338.91|341.85|339.05|341.71|338.91|0
1642115770000|2022-01-13 23:16:10|341.78|338.98|341.85|339.05|341.98|339.18|341.78|338.98|0
1642115780000|2022-01-13 23:16:20|341.78|338.98|341.78|338.98|341.78|338.98|341.71|338.91|0
1642115790000|2022-01-13 23:16:30|341.58|338.78|341.58|338.78|341.65|338.85|341.58|338.78|0
1642115800000|2022-01-13 23:16:40|341.52|338.72|341.85|339.05|341.85|339.05|341.52|338.72|0
1642115810000|2022-01-13 23:16:50|341.78|338.98|341.52|338.72|341.78|338.98|341.52|338.72|0
1642115820000|2022-01-13 23:17:00|341.58|338.78|341.85|339.05|341.85|339.05|341.58|338.78|0
1642115830000|2022-01-13 23:17:10|341.71|338.91|341.58|338.78|341.71|338.91|341.58|338.78|0
1642115840000|2022-01-13 23:17:20|341.71|338.91|341.52|338.72|341.71|338.91|341.52|338.72|0
1642115850000|2022-01-13 23:17:30|341.58|338.78|341.58|338.78|341.58|338.78|341.45|338.65|0
1642115860000|2022-01-13 23:17:40|341.71|338.91|341.71|338.91|341.71|338.91|341.71|338.91|0
1642115870000|2022-01-13 23:17:50|341.78|338.98|341.71|338.91|341.85|339.05|341.71|338.91|0
1642115880000|2022-01-13 23:18:00|341.65|338.85|341.65|338.85|341.65|338.85|341.58|338.78|0
1642115890000|2022-01-13 23:18:10|341.71|338.91|341.85|339.05|341.85|339.05|341.71|338.91|0
1642115900000|2022-01-13 23:18:20|341.71|338.91|341.71|338.91|341.71|338.91|341.71|338.91|0
1642115910000|2022-01-13 23:18:30|341.78|338.98|341.71|338.91|341.78|338.98|341.71|338.91|0
1642115930000|2022-01-13 23:18:50|341.58|338.78|341.58|338.78|341.58|338.78|341.58|338.78|0
1642115940000|2022-01-13 23:19:00|341.52|338.72|341.71|338.91|341.71|338.91|341.45|338.65|0
1642115950000|2022-01-13 23:19:10|341.85|339.05|341.85|339.05|341.85|339.05|341.71|338.91|0
1642115970000|2022-01-13 23:19:30|341.98|339.18|341.98|339.18|341.98|339.18|341.98|339.18|0
1642115980000|2022-01-13 23:19:40|342.11|339.31|342.24|339.44|342.24|339.44|342.11|339.31|0
1642115990000|2022-01-13 23:19:50|342.18|339.38|342.18|339.38|342.18|339.38|342.18|339.38|0
1642116000000|2022-01-13 23:20:00|342.38|339.58|341.85|339.05|342.38|339.58|341.85|339.05|0
1642116010000|2022-01-13 23:20:10|341.98|339.18|341.45|338.65|341.98|339.18|341.45|338.65|0
1642116020000|2022-01-13 23:20:20|341.58|338.78|341.58|338.78|341.58|338.78|341.45|338.65|0
1642116030000|2022-01-13 23:20:30|341.71|338.91|341.78|338.98|341.78|338.98|341.71|338.91|0
1642116040000|2022-01-13 23:20:40|341.45|338.65|341.58|338.78|341.58|338.78|341.45|338.65|0
1642116050000|2022-01-13 23:20:50|341.71|338.91|341.71|338.91|341.71|338.91|341.71|338.91|0
1642116060000|2022-01-13 23:21:00|341.85|339.05|341.84|339.04|341.85|339.05|341.84|339.04|0
1642116070000|2022-01-13 23:21:10|341.91|339.11|342.18|339.38|342.18|339.38|341.91|339.11|0
1642116080000|2022-01-13 23:21:20|341.71|338.91|341.71|338.91|341.78|338.98|341.71|338.91|0
1642116090000|2022-01-13 23:21:30|341.65|338.85|341.58|338.78|341.71|338.91|341.58|338.78|0
1642116100000|2022-01-13 23:21:40|341.52|338.72|341.52|338.72|341.52|338.72|341.52|338.72|0
1642116110000|2022-01-13 23:21:50|341.58|338.78|341.58|338.78|341.58|338.78|341.45|338.65|0
1642116120000|2022-01-13 23:22:00|341.52|338.72|341.45|338.65|341.58|338.78|341.45|338.65|0
1642116140000|2022-01-13 23:22:20|341.52|338.72|341.31|338.51|341.52|338.72|341.31|338.51|0
1642116150000|2022-01-13 23:22:30|341.18|338.38|341.31|338.51|341.31|338.51|341.18|338.38|0
1642116160000|2022-01-13 23:22:40|341.18|338.38|341.18|338.38|341.18|338.38|341.18|338.38|0
1642116170000|2022-01-13 23:22:50|341.12|338.32|341.05|338.25|341.12|338.32|341.05|338.25|0
1642116180000|2022-01-13 23:23:00|341.31|338.51|341.31|338.51|341.45|338.65|341.31|338.51|0
1642116190000|2022-01-13 23:23:10|341.45|338.65|341.45|338.65|341.45|338.65|341.31|338.51|0
1642116200000|2022-01-13 23:23:20|341.25|338.45|341.31|338.51|341.45|338.65|341.25|338.45|0
1642116210000|2022-01-13 23:23:30|341.25|338.45|341.45|338.65|341.45|338.65|341.25|338.45|0
1642116220000|2022-01-13 23:23:40|341.31|338.51|341.31|338.51|341.31|338.51|341.31|338.51|0
1642116230000|2022-01-13 23:23:50|341.45|338.65|341.45|338.65|341.58|338.78|341.45|338.65|0
1642116240000|2022-01-13 23:24:00|341.58|338.78|341.58|338.78|341.58|338.78|341.45|338.65|0
1642116250000|2022-01-13 23:24:10|341.65|338.85|341.65|338.85|341.65|338.85|341.65|338.85|0
1642116260000|2022-01-13 23:24:20|341.71|338.91|341.84|339.04|341.84|339.04|341.71|338.91|0
1642116270000|2022-01-13 23:24:30|341.71|338.91|341.65|338.85|341.71|338.91|341.65|338.85|0
1642116280000|2022-01-13 23:24:40|341.58|338.78|341.51|338.71|341.58|338.78|341.51|338.71|0
1642116290000|2022-01-13 23:24:50|341.45|338.65|341.58|338.78|341.58|338.78|341.45|338.65|0
1642116300000|2022-01-13 23:25:00|341.51|338.71|341.71|338.91|341.71|338.91|341.51|338.71|0
1642116310000|2022-01-13 23:25:10|341.84|339.04|341.84|339.04|341.84|339.04|341.84|339.04|0
1642116320000|2022-01-13 23:25:20|341.78|338.98|341.84|339.04|341.84|339.04|341.71|338.91|0
1642116330000|2022-01-13 23:25:30|342.11|339.31|342.11|339.31|342.11|339.31|342.11|339.31|0
1642116340000|2022-01-13 23:25:40|341.98|339.18|342.11|339.31|342.11|339.31|341.98|339.18|0
1642116350000|2022-01-13 23:25:50|341.98|339.18|342.11|339.31|342.11|339.31|341.98|339.18|0
1642116360000|2022-01-13 23:26:00|342.18|339.38|342.24|339.44|342.24|339.44|342.11|339.31|0
1642116370000|2022-01-13 23:26:10|342.37|339.57|342.24|339.44|342.37|339.57|342.24|339.44|0
1642116380000|2022-01-13 23:26:20|342.31|339.51|342.51|339.71|342.51|339.71|342.31|339.51|0
1642116390000|2022-01-13 23:26:30|342.37|339.57|342.51|339.71|342.51|339.71|342.37|339.57|0
1642116400000|2022-01-13 23:26:40|342.37|339.57|342.31|339.51|342.37|339.57|342.31|339.51|0
1642116410000|2022-01-13 23:26:50|342.51|339.71|342.51|339.71|342.51|339.71|342.51|339.71|0
1642116420000|2022-01-13 23:27:00|342.64|339.84|342.51|339.71|342.64|339.84|342.51|339.71|0
1642116430000|2022-01-13 23:27:10|342.64|339.84|342.37|339.57|342.64|339.84|342.37|339.57|0
1642116440000|2022-01-13 23:27:20|342.24|339.44|342.37|339.57|342.37|339.57|342.24|339.44|0
1642116450000|2022-01-13 23:27:30|342.51|339.71|342.51|339.71|342.51|339.71|342.44|339.64|0
1642116460000|2022-01-13 23:27:40|342.37|339.57|342.37|339.57|342.37|339.57|342.37|339.57|0
1642116470000|2022-01-13 23:27:50|342.24|339.44|342.24|339.44|342.24|339.44|342.11|339.31|0
1642116480000|2022-01-13 23:28:00|342.18|339.38|342.04|339.24|342.18|339.38|342.04|339.24|0
1642116490000|2022-01-13 23:28:10|341.97|339.17|341.65|338.85|341.97|339.17|341.65|338.85|0
1642116500000|2022-01-13 23:28:20|341.84|339.04|341.84|339.04|341.84|339.04|341.78|338.98|0
1642116510000|2022-01-13 23:28:30|341.91|339.11|341.91|339.11|341.97|339.17|341.91|339.11|0
1642116520000|2022-01-13 23:28:40|341.84|339.04|341.78|338.98|341.84|339.04|341.78|338.98|0
1642116530000|2022-01-13 23:28:50|341.84|339.04|341.84|339.04|341.84|339.04|341.84|339.04|0
1642116540000|2022-01-13 23:29:00|341.97|339.17|341.97|339.17|341.97|339.17|341.97|339.17|0
1642116550000|2022-01-13 23:29:10|342.11|339.31|341.97|339.17|342.11|339.31|341.97|339.17|0
1642116560000|2022-01-13 23:29:20|342.24|339.44|342.24|339.44|342.24|339.44|342.11|339.31|0
1642116570000|2022-01-13 23:29:30|342.37|339.57|342.51|339.71|342.51|339.71|342.31|339.51|0
1642116580000|2022-01-13 23:29:40|342.37|339.57|342.24|339.44|342.5|339.7|342.24|339.44|0
1642116590000|2022-01-13 23:29:50|342.37|339.57|342.31|339.51|342.5|339.7|342.31|339.51|0
1642116600000|2022-01-13 23:30:00|342.24|339.44|342.24|339.44|342.24|339.44|342.24|339.44|0
1642116610000|2022-01-13 23:30:10|342.11|339.31|342.04|339.24|342.24|339.44|342.04|339.24|0
1642116620000|2022-01-13 23:30:20|342.24|339.44|342.24|339.44|342.24|339.44|342.24|339.44|0
1642116630000|2022-01-13 23:30:30|342.37|339.57|342.37|339.57|342.37|339.57|342.37|339.57|0
1642116640000|2022-01-13 23:30:40|342.31|339.51|342.31|339.51|342.31|339.51|342.31|339.51|0
1642116650000|2022-01-13 23:30:50|342.11|339.31|342.11|339.31|342.11|339.31|342.11|339.31|0
1642116660000|2022-01-13 23:31:00|341.84|339.04|341.58|338.78|341.84|339.04|341.58|338.78|0
1642116670000|2022-01-13 23:31:10|341.44|338.64|341.44|338.64|341.44|338.64|341.44|338.64|0
1642116680000|2022-01-13 23:31:20|341.38|338.58|341.44|338.64|341.44|338.64|341.31|338.51|0
1642116690000|2022-01-13 23:31:30|341.58|338.78|341.71|338.91|341.78|338.98|341.58|338.78|0
1642116700000|2022-01-13 23:31:40|341.58|338.78|341.58|338.78|341.58|338.78|341.58|338.78|0
1642116710000|2022-01-13 23:31:50|341.44|338.64|341.44|338.64|341.44|338.64|341.44|338.64|0
1642116720000|2022-01-13 23:32:00|341.58|338.78|341.58|338.78|341.58|338.78|341.44|338.64|0
1642116730000|2022-01-13 23:32:10|341.44|338.64|341.51|338.71|341.51|338.71|341.44|338.64|0
1642116740000|2022-01-13 23:32:20|341.58|338.78|341.58|338.78|341.58|338.78|341.58|338.78|0
1642116750000|2022-01-13 23:32:30|341.51|338.71|341.44|338.64|341.58|338.78|341.44|338.64|0
1642116760000|2022-01-13 23:32:40|341.31|338.51|341.44|338.64|341.44|338.64|341.31|338.51|0
1642116770000|2022-01-13 23:32:50|341.58|338.78|341.58|338.78|341.58|338.78|341.44|338.64|0
1642116780000|2022-01-13 23:33:00|341.51|338.71|341.44|338.64|341.51|338.71|341.44|338.64|0
1642116790000|2022-01-13 23:33:10|341.31|338.51|341.44|338.64|341.44|338.64|341.31|338.51|0
1642116800000|2022-01-13 23:33:20|341.58|338.78|341.71|338.91|341.71|338.91|341.58|338.78|0
1642116810000|2022-01-13 23:33:30|341.64|338.84|341.91|339.11|341.91|339.11|341.64|338.84|0
1642116820000|2022-01-13 23:33:40|342.04|339.24|341.97|339.17|342.04|339.24|341.97|339.17|0
1642116830000|2022-01-13 23:33:50|342.11|339.31|342.11|339.31|342.11|339.31|341.97|339.17|0
1642116840000|2022-01-13 23:34:00|342.04|339.24|341.91|339.11|342.11|339.31|341.91|339.11|0
1642116850000|2022-01-13 23:34:10|341.78|338.98|341.71|338.91|341.78|338.98|341.71|338.91|0
1642116860000|2022-01-13 23:34:20|341.57|338.77|341.57|338.77|341.57|338.77|341.57|338.77|0
1642116880000|2022-01-13 23:34:40|341.71|338.91|341.71|338.91|341.71|338.91|341.71|338.91|0
1642116890000|2022-01-13 23:34:50|341.64|338.84|341.71|338.91|341.71|338.91|341.64|338.84|0
1642116900000|2022-01-13 23:35:00|341.84|339.04|341.64|338.84|341.84|339.04|341.64|338.84|0
1642116910000|2022-01-13 23:35:10|341.71|338.91|341.71|338.91|341.71|338.91|341.71|338.91|0
1642116920000|2022-01-13 23:35:20|341.84|339.04|341.84|339.04|341.84|339.04|341.84|339.04|0
1642116930000|2022-01-13 23:35:30|341.78|338.98|341.64|338.84|341.84|339.04|341.64|338.84|0
1642116940000|2022-01-13 23:35:40|341.71|338.91|341.84|339.04|341.84|339.04|341.71|338.91|0
1642116950000|2022-01-13 23:35:50|342.04|339.24|341.97|339.17|342.04|339.24|341.97|339.17|0
1642116960000|2022-01-13 23:36:00|341.91|339.11|342.04|339.24|342.04|339.24|341.91|339.11|0
1642116970000|2022-01-13 23:36:10|342.24|339.44|342.37|339.57|342.37|339.57|342.24|339.44|0
1642116980000|2022-01-13 23:36:20|342.5|339.7|342.5|339.7|342.5|339.7|342.5|339.7|0
1642116990000|2022-01-13 23:36:30|342.64|339.84|342.44|339.64|342.64|339.84|342.44|339.64|0
1642117000000|2022-01-13 23:36:40|342.24|339.44|342.37|339.57|342.37|339.57|342.24|339.44|0
1642117010000|2022-01-13 23:36:50|342.24|339.44|342.31|339.51|342.31|339.51|342.24|339.44|0
1642117020000|2022-01-13 23:37:00|342.37|339.57|342.1|339.3|342.37|339.57|342.1|339.3|0
1642117030000|2022-01-13 23:37:10|342.24|339.44|342.24|339.44|342.31|339.51|342.1|339.3|0
1642117040000|2022-01-13 23:37:20|342.31|339.51|342.31|339.51|342.37|339.57|342.31|339.51|0
1642117050000|2022-01-13 23:37:30|342.24|339.44|342.37|339.57|342.37|339.57|342.24|339.44|0
1642117060000|2022-01-13 23:37:40|342.5|339.7|342.5|339.7|342.5|339.7|342.5|339.7|0
1642117070000|2022-01-13 23:37:50|342.63|339.83|342.63|339.83|342.63|339.83|342.63|339.83|0
1642117080000|2022-01-13 23:38:00|342.5|339.7|342.1|339.3|342.5|339.7|342.1|339.3|0
1642117090000|2022-01-13 23:38:10|342.24|339.44|342.24|339.44|342.24|339.44|342.24|339.44|0
1642117100000|2022-01-13 23:38:20|342.1|339.3|342.1|339.3|342.1|339.3|342.1|339.3|0
1642117110000|2022-01-13 23:38:30|341.97|339.17|341.84|339.04|341.97|339.17|341.84|339.04|0
1642117120000|2022-01-13 23:38:40|341.97|339.17|342.1|339.3|342.1|339.3|341.97|339.17|0
1642117130000|2022-01-13 23:38:50|342.17|339.37|342.37|339.57|342.37|339.57|342.17|339.37|0
1642117140000|2022-01-13 23:39:00|342.3|339.5|342.24|339.44|342.3|339.5|342.17|339.37|0
1642117150000|2022-01-13 23:39:10|342.17|339.37|342.24|339.44|342.24|339.44|342.17|339.37|0
1642117160000|2022-01-13 23:39:20|342.1|339.3|342.1|339.3|342.1|339.3|342.1|339.3|0
1642117170000|2022-01-13 23:39:30|341.97|339.17|341.84|339.04|341.97|339.17|341.84|339.04|0
1642117180000|2022-01-13 23:39:40|341.97|339.17|341.84|339.04|341.97|339.17|341.84|339.04|0
1642117190000|2022-01-13 23:39:50|341.71|338.91|341.84|339.04|341.84|339.04|341.71|338.91|0
1642117200000|2022-01-13 23:40:00|341.77|338.97|341.84|339.04|341.84|339.04|341.77|338.97|0
1642117210000|2022-01-13 23:40:10|341.7|338.9|341.57|338.77|341.7|338.9|341.57|338.77|0
1642117220000|2022-01-13 23:40:20|341.7|338.9|341.7|338.9|341.7|338.9|341.7|338.9|0
1642117230000|2022-01-13 23:40:30|341.84|339.04|342.1|339.3|342.1|339.3|341.84|339.04|0
1642117240000|2022-01-13 23:40:40|342.04|339.24|341.97|339.17|342.04|339.24|341.97|339.17|0
1642117250000|2022-01-13 23:40:50|342.04|339.24|341.91|339.11|342.04|339.24|341.84|339.04|0
1642117260000|2022-01-13 23:41:00|341.97|339.17|341.97|339.17|341.97|339.17|341.91|339.11|0
1642117270000|2022-01-13 23:41:10|342.1|339.3|342.1|339.3|342.17|339.37|342.1|339.3|0
1642117280000|2022-01-13 23:41:20|341.97|339.17|342.1|339.3|342.1|339.3|341.97|339.17|0
1642117290000|2022-01-13 23:41:30|341.97|339.17|342.1|339.3|342.1|339.3|341.97|339.17|0
1642117300000|2022-01-13 23:41:40|341.97|339.17|341.97|339.17|341.97|339.17|341.97|339.17|0
1642117320000|2022-01-13 23:42:00|341.91|339.11|341.97|339.17|341.97|339.17|341.91|339.11|0
1642117330000|2022-01-13 23:42:10|341.91|339.11|341.64|338.84|341.91|339.11|341.64|338.84|0
1642117340000|2022-01-13 23:42:20|341.57|338.77|341.44|338.64|341.57|338.77|341.44|338.64|0
1642117360000|2022-01-13 23:42:40|341.57|338.77|341.57|338.77|341.7|338.9|341.57|338.77|0
1642117370000|2022-01-13 23:42:50|341.64|338.84|341.57|338.77|341.64|338.84|341.57|338.77|0
1642117380000|2022-01-13 23:43:00|341.51|338.71|341.31|338.51|341.57|338.77|341.31|338.51|0
1642117390000|2022-01-13 23:43:10|341.44|338.64|341.44|338.64|341.44|338.64|341.44|338.64|0
1642117400000|2022-01-13 23:43:20|341.31|338.51|341.31|338.51|341.31|338.51|341.31|338.51|0
1642117410000|2022-01-13 23:43:30|341.44|338.64|341.44|338.64|341.44|338.64|341.44|338.64|0
1642117420000|2022-01-13 23:43:40|341.37|338.57|341.17|338.37|341.37|338.57|341.17|338.37|0
1642117430000|2022-01-13 23:43:50|341.24|338.44|341.44|338.64|341.44|338.64|341.24|338.44|0
1642117440000|2022-01-13 23:44:00|341.37|338.57|341.31|338.51|341.37|338.57|341.31|338.51|0
1642117450000|2022-01-13 23:44:10|341.44|338.64|341.44|338.64|341.44|338.64|341.44|338.64|0
1642117460000|2022-01-13 23:44:20|341.37|338.57|341.37|338.57|341.37|338.57|341.37|338.57|0
1642117470000|2022-01-13 23:44:30|341.31|338.51|341.31|338.51|341.31|338.51|341.31|338.51|0
1642117480000|2022-01-13 23:44:40|341.24|338.44|341.31|338.51|341.31|338.51|341.24|338.44|0
1642117490000|2022-01-13 23:44:50|341.44|338.64|341.57|338.77|341.57|338.77|341.44|338.64|0
1642117500000|2022-01-13 23:45:00|341.7|338.9|341.7|338.9|341.84|339.04|341.7|338.9|0
1642117510000|2022-01-13 23:45:10|341.57|338.77|341.44|338.64|341.57|338.77|341.44|338.64|0
1642117520000|2022-01-13 23:45:20|341.57|338.77|341.31|338.51|341.57|338.77|341.31|338.51|0
1642117530000|2022-01-13 23:45:30|341.24|338.44|341.24|338.44|341.31|338.51|341.17|338.37|0
1642117540000|2022-01-13 23:45:40|341.31|338.51|341.37|338.57|341.37|338.57|341.31|338.51|0
1642117550000|2022-01-13 23:45:50|341.31|338.51|341.31|338.51|341.37|338.57|341.31|338.51|0
1642117560000|2022-01-13 23:46:00|341.44|338.64|341.31|338.51|341.44|338.64|341.31|338.51|0
1642117570000|2022-01-13 23:46:10|341.44|338.64|341.3|338.5|341.44|338.64|341.3|338.5|0
1642117580000|2022-01-13 23:46:20|341.17|338.37|341.17|338.37|341.17|338.37|341.17|338.37|0
1642117590000|2022-01-13 23:46:30|341.11|338.31|340.91|338.11|341.11|338.31|340.91|338.11|0
1642117600000|2022-01-13 23:46:40|340.98|338.18|341.17|338.37|341.17|338.37|340.98|338.18|0
1642117610000|2022-01-13 23:46:50|341.11|338.31|341.11|338.31|341.17|338.37|341.11|338.31|0
1642117620000|2022-01-13 23:47:00|341.04|338.24|340.78|337.98|341.04|338.24|340.78|337.98|0
1642117630000|2022-01-13 23:47:10|340.84|338.04|340.91|338.11|340.91|338.11|340.78|337.98|0
1642117640000|2022-01-13 23:47:20|340.78|337.98|340.78|337.98|340.78|337.98|340.78|337.98|0
1642117650000|2022-01-13 23:47:30|340.91|338.11|340.77|337.97|340.91|338.11|340.77|337.97|0
1642117660000|2022-01-13 23:47:40|340.91|338.11|340.91|338.11|340.91|338.11|340.91|338.11|0
1642117670000|2022-01-13 23:47:50|340.77|337.97|340.84|338.04|340.84|338.04|340.77|337.97|0
1642117680000|2022-01-13 23:48:00|340.91|338.11|340.77|337.97|340.91|338.11|340.77|337.97|0
1642117690000|2022-01-13 23:48:10|340.91|338.11|341.04|338.24|341.04|338.24|340.91|338.11|0
1642117700000|2022-01-13 23:48:20|341.17|338.37|341.04|338.24|341.17|338.37|341.04|338.24|0
1642117710000|2022-01-13 23:48:30|340.91|338.11|341.17|338.37|341.17|338.37|340.91|338.11|0
1642117720000|2022-01-13 23:48:40|341.04|338.24|341.04|338.24|341.04|338.24|340.91|338.11|0
1642117730000|2022-01-13 23:48:50|340.91|338.11|340.91|338.11|340.91|338.11|340.91|338.11|0
1642117740000|2022-01-13 23:49:00|340.77|337.97|340.77|337.97|340.84|338.04|340.77|337.97|0
1642117750000|2022-01-13 23:49:10|341.04|338.24|341.04|338.24|341.04|338.24|341.04|338.24|0
1642117760000|2022-01-13 23:49:20|341.17|338.37|341.04|338.24|341.17|338.37|340.91|338.11|0
1642117780000|2022-01-13 23:49:40|340.91|338.11|340.91|338.11|340.91|338.11|340.91|338.11|0
1642117790000|2022-01-13 23:49:50|340.84|338.04|340.84|338.04|340.84|338.04|340.84|338.04|0
1642117800000|2022-01-13 23:50:00|340.91|338.11|341.04|338.24|341.04|338.24|340.91|338.11|0
1642117810000|2022-01-13 23:50:10|341.17|338.37|341.17|338.37|341.17|338.37|341.17|338.37|0
1642117820000|2022-01-13 23:50:20|341.04|338.24|341.04|338.24|341.04|338.24|341.04|338.24|0
1642117830000|2022-01-13 23:50:30|341.17|338.37|341.17|338.37|341.17|338.37|341.17|338.37|0
1642117840000|2022-01-13 23:50:40|341.04|338.24|341.04|338.24|341.17|338.37|341.04|338.24|0
1642117860000|2022-01-13 23:51:00|341.17|338.37|341.17|338.37|341.17|338.37|341.17|338.37|0
1642117880000|2022-01-13 23:51:20|341.04|338.24|341.17|338.37|341.17|338.37|341.04|338.24|0
1642117900000|2022-01-13 23:51:40|341.3|338.5|341.37|338.57|341.37|338.57|341.3|338.5|0
1642117910000|2022-01-13 23:51:50|341.44|338.64|341.3|338.5|341.44|338.64|341.3|338.5|0
1642117920000|2022-01-13 23:52:00|341.24|338.44|341.5|338.7|341.5|338.7|341.24|338.44|0
1642117930000|2022-01-13 23:52:10|341.3|338.5|341.57|338.77|341.57|338.77|341.3|338.5|0
1642117960000|2022-01-13 23:52:40|341.5|338.7|341.5|338.7|341.5|338.7|341.5|338.7|0
1642117970000|2022-01-13 23:52:50|341.43|338.63|341.57|338.77|341.57|338.77|341.43|338.63|0
1642118000000|2022-01-13 23:53:20|341.43|338.63|341.57|338.77|341.57|338.77|341.43|338.63|0
1642118010000|2022-01-13 23:53:30|341.7|338.9|341.7|338.9|341.7|338.9|341.7|338.9|0
1642118030000|2022-01-13 23:53:50|341.77|338.97|341.83|339.03|341.83|339.03|341.77|338.97|0
1642118040000|2022-01-13 23:54:00|341.7|338.9|341.7|338.9|341.7|338.9|341.7|338.9|0
1642118060000|2022-01-13 23:54:20|341.57|338.77|341.57|338.77|341.57|338.77|341.57|338.77|0
1642118070000|2022-01-13 23:54:30|341.43|338.63|341.43|338.63|341.43|338.63|341.43|338.63|0
1642118080000|2022-01-13 23:54:40|341.37|338.57|341.3|338.5|341.43|338.63|341.3|338.5|0
1642118100000|2022-01-13 23:55:00|341.37|338.57|341.3|338.5|341.37|338.57|341.3|338.5|0
1642118110000|2022-01-13 23:55:10|341.37|338.57|341.57|338.77|341.57|338.77|341.37|338.57|0
1642118120000|2022-01-13 23:55:20|341.5|338.7|341.43|338.63|341.5|338.7|341.43|338.63|0
1642118140000|2022-01-13 23:55:40|341.57|338.77|341.57|338.77|341.57|338.77|341.57|338.77|0
1642118150000|2022-01-13 23:55:50|341.7|338.9|341.96|339.16|341.96|339.16|341.7|338.9|0
1642118160000|2022-01-13 23:56:00|341.83|339.03|341.83|339.03|341.83|339.03|341.83|339.03|0
1642118170000|2022-01-13 23:56:10|341.9|339.1|341.96|339.16|341.96|339.16|341.9|339.1|0
1642118180000|2022-01-13 23:56:20|341.9|339.1|341.83|339.03|341.9|339.1|341.7|338.9|0
1642118200000|2022-01-13 23:56:40|341.7|338.9|341.7|338.9|341.7|338.9|341.7|338.9|0
1642118220000|2022-01-13 23:57:00|341.83|339.03|341.7|338.9|341.83|339.03|341.7|338.9|0
1642118230000|2022-01-13 23:57:10|341.77|338.97|341.7|338.9|341.77|338.97|341.7|338.9|0
1642118240000|2022-01-13 23:57:20|341.83|339.03|341.96|339.16|341.96|339.16|341.83|339.03|0
1642118270000|2022-01-13 23:57:50|342.1|339.3|342.1|339.3|342.1|339.3|342.1|339.3|0
1642118280000|2022-01-13 23:58:00|342.23|339.43|342.23|339.43|342.23|339.43|342.23|339.43|0
1642118290000|2022-01-13 23:58:10|342.1|339.3|342.1|339.3|342.1|339.3|342.1|339.3|0
1642118310000|2022-01-13 23:58:30|342.23|339.43|342.1|339.3|342.23|339.43|342.1|339.3|0
1642118320000|2022-01-13 23:58:40|342.23|339.43|342.1|339.3|342.23|339.43|342.1|339.3|0
1642118330000|2022-01-13 23:58:50|342.16|339.36|342.1|339.3|342.16|339.36|342.1|339.3|0
1642118340000|2022-01-13 23:59:00|341.96|339.16|341.96|339.16|341.96|339.16|341.9|339.1|0
1642118350000|2022-01-13 23:59:10|341.9|339.1|341.9|339.1|341.9|339.1|341.9|339.1|0
1642118360000|2022-01-13 23:59:20|341.96|339.16|341.96|339.16|341.96|339.16|341.83|339.03|0
1642118370000|2022-01-13 23:59:30|341.9|339.1|341.83|339.03|341.9|339.1|341.83|339.03|0
1642118380000|2022-01-13 23:59:40|341.7|338.9|341.7|338.9|341.7|338.9|341.7|338.9|0
1642118390000|2022-01-13 23:59:50|341.56|338.76|341.3|338.5|341.56|338.76|341.3|338.5|0
1642118400000|2022-01-14 00:00:00|341.56|338.76|341.56|338.76|341.56|338.76|341.56|338.76|0
1642118410000|2022-01-14 00:00:10|341.5|338.7|341.56|338.76|341.56|338.76|341.5|338.7|0
1642118420000|2022-01-14 00:00:20|341.43|338.63|341.5|338.7|341.5|338.7|341.43|338.63|0
1642118430000|2022-01-14 00:00:30|341.43|338.63|341.37|338.57|341.43|338.63|341.17|338.37|0
1642118440000|2022-01-14 00:00:40|341.43|338.63|341.43|338.63|341.43|338.63|341.3|338.5|0
1642118450000|2022-01-14 00:00:50|341.17|338.37|341.3|338.5|341.3|338.5|341.17|338.37|0
1642118460000|2022-01-14 00:01:00|341.43|338.63|341.3|338.5|341.43|338.63|341.3|338.5|0
1642118470000|2022-01-14 00:01:10|341.03|338.23|341.43|338.63|341.43|338.63|341.03|338.23|0
1642118480000|2022-01-14 00:01:20|341.96|339.16|342.23|339.43|342.23|339.43|341.96|339.16|0
1642118490000|2022-01-14 00:01:30|342.49|339.69|343.02|340.22|343.16|340.36|342.49|339.69|0
1642118500000|2022-01-14 00:01:40|343.16|340.36|343.62|340.82|343.82|341.02|343.16|340.36|0
1642118510000|2022-01-14 00:01:50|343.82|341.02|343.62|340.82|343.95|341.15|343.62|340.82|0
1642118520000|2022-01-14 00:02:00|343.82|341.02|344.09|341.29|344.09|341.29|343.82|341.02|0
1642118530000|2022-01-14 00:02:10|344.22|341.42|344.75|341.95|344.75|341.95|344.22|341.42|0
1642118540000|2022-01-14 00:02:20|345.15|342.35|344.49|341.69|345.15|342.35|344.49|341.69|0
1642118550000|2022-01-14 00:02:30|344.35|341.55|344.35|341.55|344.62|341.82|344.35|341.55|0
1642118560000|2022-01-14 00:02:40|344.16|341.36|344.62|341.82|344.62|341.82|344.16|341.36|0
1642118570000|2022-01-14 00:02:50|344.89|342.09|345.29|342.49|345.29|342.49|344.89|342.09|0
1642118580000|2022-01-14 00:03:00|345.09|342.29|345.29|342.49|345.29|342.49|345.09|342.29|0
1642118590000|2022-01-14 00:03:10|345.55|342.75|345.42|342.62|345.69|342.89|345.42|342.62|0
1642118600000|2022-01-14 00:03:20|345.49|342.69|345.49|342.69|345.49|342.69|345.29|342.49|0
1642118610000|2022-01-14 00:03:30|345.55|342.75|346.09|343.29|346.09|343.29|345.55|342.75|0
1642118620000|2022-01-14 00:03:40|346.22|343.42|346.62|343.82|346.62|343.82|346.22|343.42|0
1642118630000|2022-01-14 00:03:50|346.76|343.96|346.62|343.82|346.89|344.09|346.62|343.82|0
1642118640000|2022-01-14 00:04:00|347.29|344.49|346.89|344.09|347.29|344.49|346.89|344.09|0
1642118650000|2022-01-14 00:04:10|346.76|343.96|346.83|344.03|346.89|344.09|346.76|343.96|0
1642118660000|2022-01-14 00:04:20|346.76|343.96|346.49|343.69|346.76|343.96|346.49|343.69|0
1642118670000|2022-01-14 00:04:30|346.36|343.56|346.56|343.76|346.56|343.76|346.29|343.49|0
1642118680000|2022-01-14 00:04:40|346.49|343.69|346.02|343.22|346.49|343.69|346.02|343.22|0
1642118690000|2022-01-14 00:04:50|345.95|343.15|345.95|343.15|346.09|343.29|345.95|343.15|0
1642118700000|2022-01-14 00:05:00|346.36|343.56|345.95|343.15|346.36|343.56|345.95|343.15|0
1642118710000|2022-01-14 00:05:10|345.89|343.09|346.09|343.29|346.09|343.29|345.89|343.09|0
1642118720000|2022-01-14 00:05:20|346.02|343.22|346.09|343.29|346.22|343.42|346.02|343.22|0
1642118730000|2022-01-14 00:05:30|346.16|343.36|346.09|343.29|346.22|343.42|346.09|343.29|0
1642118740000|2022-01-14 00:05:40|346.02|343.22|345.95|343.15|346.16|343.36|345.95|343.15|0
1642118750000|2022-01-14 00:05:50|345.69|342.89|345.82|343.02|345.82|343.02|345.69|342.89|0
1642118760000|2022-01-14 00:06:00|345.69|342.89|345.69|342.89|345.76|342.96|345.62|342.82|0
1642118770000|2022-01-14 00:06:10|345.82|343.02|346.22|343.42|346.22|343.42|345.82|343.02|0
1642118780000|2022-01-14 00:06:20|346.09|343.29|345.95|343.15|346.09|343.29|345.82|343.02|0
1642118790000|2022-01-14 00:06:30|345.82|343.02|345.69|342.89|345.82|343.02|345.62|342.82|0
1642118800000|2022-01-14 00:06:40|345.55|342.75|345.49|342.69|345.62|342.82|345.49|342.69|0
1642118810000|2022-01-14 00:06:50|345.42|342.62|345.55|342.75|345.55|342.75|345.42|342.62|0
1642118820000|2022-01-14 00:07:00|345.49|342.69|345.29|342.49|345.49|342.69|345.22|342.42|0
1642118830000|2022-01-14 00:07:10|345.22|342.42|345.36|342.56|345.42|342.62|345.22|342.42|0
1642118840000|2022-01-14 00:07:20|345.29|342.49|345.55|342.75|345.55|342.75|345.29|342.49|0
1642118850000|2022-01-14 00:07:30|345.42|342.62|345.29|342.49|345.42|342.62|345.29|342.49|0
1642118860000|2022-01-14 00:07:40|345.42|342.62|345.29|342.49|345.55|342.75|345.29|342.49|0
1642118870000|2022-01-14 00:07:50|345.15|342.35|344.75|341.95|345.15|342.35|344.75|341.95|0
1642118880000|2022-01-14 00:08:00|344.89|342.09|344.75|341.95|344.89|342.09|344.75|341.95|0
1642118900000|2022-01-14 00:08:20|344.69|341.89|344.35|341.55|344.69|341.89|344.35|341.55|0
1642118910000|2022-01-14 00:08:30|344.09|341.29|343.55|340.75|344.09|341.29|343.55|340.75|0
1642118920000|2022-01-14 00:08:40|343.82|341.02|344.09|341.29|344.09|341.29|343.69|340.89|0
1642118930000|2022-01-14 00:08:50|344.22|341.42|344.09|341.29|344.22|341.42|344.09|341.29|0
1642118940000|2022-01-14 00:09:00|344.22|341.42|344.35|341.55|344.35|341.55|344.22|341.42|0
1642118950000|2022-01-14 00:09:10|344.29|341.49|344.35|341.55|344.35|341.55|344.29|341.49|0
1642118960000|2022-01-14 00:09:20|344.22|341.42|344.08|341.28|344.22|341.42|344.08|341.28|0
1642118970000|2022-01-14 00:09:30|344.22|341.42|343.69|340.89|344.22|341.42|343.69|340.89|0
1642118980000|2022-01-14 00:09:40|343.82|341.02|343.89|341.09|343.89|341.09|343.82|341.02|0
1642118990000|2022-01-14 00:09:50|343.82|341.02|343.69|340.89|343.82|341.02|343.69|340.89|0
1642119000000|2022-01-14 00:10:00|343.95|341.15|343.62|340.82|343.95|341.15|343.62|340.82|0
1642119010000|2022-01-14 00:10:10|343.55|340.75|343.75|340.95|343.75|340.95|343.55|340.75|0
1642119020000|2022-01-14 00:10:20|343.69|340.89|343.69|340.89|343.75|340.95|343.69|340.89|0
1642119030000|2022-01-14 00:10:30|343.29|340.49|343.42|340.62|343.42|340.62|343.29|340.49|0
1642119040000|2022-01-14 00:10:40|343.29|340.49|343.29|340.49|343.42|340.62|343.29|340.49|0
1642119050000|2022-01-14 00:10:50|343.36|340.56|342.89|340.09|343.36|340.56|342.89|340.09|0
1642119060000|2022-01-14 00:11:00|342.75|339.95|343.15|340.35|343.15|340.35|342.75|339.95|0
1642119070000|2022-01-14 00:11:10|343.09|340.29|343.15|340.35|343.15|340.35|343.09|340.29|0
1642119080000|2022-01-14 00:11:20|343.29|340.49|343.15|340.35|343.29|340.49|343.09|340.29|0
1642119090000|2022-01-14 00:11:30|343.09|340.29|343.29|340.49|343.29|340.49|343.09|340.29|0
1642119100000|2022-01-14 00:11:40|343.42|340.62|343.55|340.75|343.55|340.75|343.42|340.62|0
1642119110000|2022-01-14 00:11:50|343.49|340.69|343.42|340.62|343.49|340.69|343.42|340.62|0
1642119120000|2022-01-14 00:12:00|343.35|340.55|343.49|340.69|343.49|340.69|343.35|340.55|0
1642119130000|2022-01-14 00:12:10|343.55|340.75|343.42|340.62|343.55|340.75|343.42|340.62|0
1642119140000|2022-01-14 00:12:20|343.49|340.69|343.68|340.88|343.68|340.88|343.49|340.69|0
1642119150000|2022-01-14 00:12:30|343.95|341.15|343.82|341.02|343.95|341.15|343.82|341.02|0
1642119160000|2022-01-14 00:12:40|343.75|340.95|343.82|341.02|343.82|341.02|343.75|340.95|0
1642119170000|2022-01-14 00:12:50|343.75|340.95|343.68|340.88|343.75|340.95|343.62|340.82|0
1642119180000|2022-01-14 00:13:00|343.42|340.62|343.42|340.62|343.55|340.75|343.42|340.62|0
1642119190000|2022-01-14 00:13:10|343.49|340.69|343.68|340.88|343.68|340.88|343.29|340.49|0
1642119200000|2022-01-14 00:13:20|343.55|340.75|343.15|340.35|343.55|340.75|343.15|340.35|0
1642119210000|2022-01-14 00:13:30|343.02|340.22|343.02|340.22|343.02|340.22|343.02|340.22|0
1642119220000|2022-01-14 00:13:40|343.09|340.29|343.15|340.35|343.15|340.35|343.09|340.29|0
1642119230000|2022-01-14 00:13:50|343.02|340.22|343.02|340.22|343.15|340.35|343.02|340.22|0
1642119240000|2022-01-14 00:14:00|343.09|340.29|343.02|340.22|343.09|340.29|343.02|340.22|0
1642119250000|2022-01-14 00:14:10|342.89|340.09|342.89|340.09|342.89|340.09|342.89|340.09|0
1642119260000|2022-01-14 00:14:20|343.02|340.22|343.02|340.22|343.02|340.22|343.02|340.22|0
1642119270000|2022-01-14 00:14:30|342.89|340.09|342.75|339.95|342.89|340.09|342.75|339.95|0
1642119280000|2022-01-14 00:14:40|342.89|340.09|342.62|339.82|342.89|340.09|342.62|339.82|0
1642119290000|2022-01-14 00:14:50|342.49|339.69|342.75|339.95|342.75|339.95|342.49|339.69|0
1642119300000|2022-01-14 00:15:00|342.89|340.09|343.15|340.35|343.28|340.48|342.89|340.09|0
1642119310000|2022-01-14 00:15:10|343.09|340.29|343.02|340.22|343.15|340.35|343.02|340.22|0
1642119320000|2022-01-14 00:15:20|342.89|340.09|342.95|340.15|342.95|340.15|342.82|340.02|0
1642119330000|2022-01-14 00:15:30|343.02|340.22|342.49|339.69|343.02|340.22|342.49|339.69|0
1642119340000|2022-01-14 00:15:40|342.62|339.82|342.49|339.69|342.62|339.82|342.49|339.69|0
1642119350000|2022-01-14 00:15:50|342.62|339.82|342.35|339.55|342.62|339.82|342.35|339.55|0
1642119360000|2022-01-14 00:16:00|342.42|339.62|342.22|339.42|342.42|339.62|342.09|339.29|0
1642119370000|2022-01-14 00:16:10|342.35|339.55|342.75|339.95|342.75|339.95|342.35|339.55|0
1642119380000|2022-01-14 00:16:20|342.62|339.82|342.62|339.82|342.62|339.82|342.62|339.82|0
1642119390000|2022-01-14 00:16:30|342.88|340.08|342.75|339.95|342.95|340.15|342.75|339.95|0
1642119400000|2022-01-14 00:16:40|342.62|339.82|342.49|339.69|342.62|339.82|342.49|339.69|0
1642119410000|2022-01-14 00:16:50|342.35|339.55|341.82|339.02|342.35|339.55|341.69|338.89|0
1642119420000|2022-01-14 00:17:00|341.56|338.76|341.89|339.09|341.89|339.09|341.56|338.76|0
1642119430000|2022-01-14 00:17:10|341.69|338.89|341.29|338.49|341.69|338.89|341.29|338.49|0
1642119440000|2022-01-14 00:17:20|341.43|338.63|341.56|338.76|341.56|338.76|341.43|338.63|0
1642119450000|2022-01-14 00:17:30|341.49|338.69|341.56|338.76|341.56|338.76|341.49|338.69|0
1642119460000|2022-01-14 00:17:40|341.69|338.89|341.43|338.63|341.69|338.89|341.43|338.63|0
1642119470000|2022-01-14 00:17:50|341.56|338.76|341.16|338.36|341.56|338.76|341.16|338.36|0
1642119480000|2022-01-14 00:18:00|341.23|338.43|341.03|338.23|341.23|338.43|340.9|338.1|0
1642119490000|2022-01-14 00:18:10|340.96|338.16|340.96|338.16|340.96|338.16|340.96|338.16|0
1642119500000|2022-01-14 00:18:20|340.9|338.1|341.42|338.62|341.42|338.62|340.9|338.1|0
1642119510000|2022-01-14 00:18:30|341.29|338.49|341.29|338.49|341.36|338.56|341.29|338.49|0
1642119520000|2022-01-14 00:18:40|341.23|338.43|341.16|338.36|341.23|338.43|341.16|338.36|0
1642119530000|2022-01-14 00:18:50|341.03|338.23|340.89|338.09|341.03|338.23|340.89|338.09|0
1642119540000|2022-01-14 00:19:00|340.96|338.16|340.89|338.09|341.03|338.23|340.76|337.96|0
1642119550000|2022-01-14 00:19:10|340.76|337.96|340.76|337.96|340.76|337.96|340.76|337.96|0
1642119560000|2022-01-14 00:19:20|341.69|338.89|341.82|339.02|341.82|339.02|341.56|338.76|0
1642119570000|2022-01-14 00:19:30|341.95|339.15|341.95|339.15|341.95|339.15|341.89|339.09|0
1642119580000|2022-01-14 00:19:40|341.69|338.89|341.56|338.76|341.69|338.89|341.56|338.76|0
1642119590000|2022-01-14 00:19:50|341.69|338.89|341.69|338.89|341.82|339.02|341.69|338.89|0
1642119600000|2022-01-14 00:20:00|341.82|339.02|342.22|339.42|342.22|339.42|341.82|339.02|0
1642119610000|2022-01-14 00:20:10|342.09|339.29|341.95|339.15|342.09|339.29|341.95|339.15|0
1642119620000|2022-01-14 00:20:20|341.82|339.02|341.95|339.15|341.95|339.15|341.82|339.02|0
1642119630000|2022-01-14 00:20:30|341.82|339.02|341.82|339.02|341.82|339.02|341.82|339.02|0
1642119640000|2022-01-14 00:20:40|341.69|338.89|341.76|338.96|341.76|338.96|341.69|338.89|0
1642119650000|2022-01-14 00:20:50|341.82|339.02|341.56|338.76|341.82|339.02|341.56|338.76|0
1642119660000|2022-01-14 00:21:00|341.69|338.89|341.63|338.83|341.69|338.89|341.63|338.83|0
1642119670000|2022-01-14 00:21:10|341.56|338.76|341.56|338.76|341.69|338.89|341.56|338.76|0
1642119680000|2022-01-14 00:21:20|341.69|338.89|341.82|339.02|341.82|339.02|341.69|338.89|0
1642119690000|2022-01-14 00:21:30|341.95|339.15|342.02|339.22|342.09|339.29|341.89|339.09|0
1642119700000|2022-01-14 00:21:40|341.95|339.15|342.09|339.29|342.09|339.29|341.95|339.15|0
1642119710000|2022-01-14 00:21:50|341.95|339.15|341.95|339.15|341.95|339.15|341.89|339.09|0
1642119720000|2022-01-14 00:22:00|341.82|339.02|341.89|339.09|341.95|339.15|341.82|339.02|0
1642119730000|2022-01-14 00:22:10|341.82|339.02|341.62|338.82|341.82|339.02|341.62|338.82|0
1642119740000|2022-01-14 00:22:20|341.56|338.76|341.69|338.89|341.69|338.89|341.56|338.76|0
1642119750000|2022-01-14 00:22:30|341.62|338.82|341.69|338.89|341.69|338.89|341.62|338.82|0
1642119760000|2022-01-14 00:22:40|341.82|339.02|341.82|339.02|341.82|339.02|341.82|339.02|0
1642119770000|2022-01-14 00:22:50|341.95|339.15|341.95|339.15|341.95|339.15|341.95|339.15|0
1642119780000|2022-01-14 00:23:00|342.09|339.29|341.95|339.15|342.09|339.29|341.95|339.15|0
1642119790000|2022-01-14 00:23:10|341.89|339.09|342.22|339.42|342.22|339.42|341.89|339.09|0
1642119800000|2022-01-14 00:23:20|342.35|339.55|342.62|339.82|342.62|339.82|342.35|339.55|0
1642119810000|2022-01-14 00:23:30|342.48|339.68|342.35|339.55|342.48|339.68|342.35|339.55|0
1642119820000|2022-01-14 00:23:40|342.22|339.42|342.15|339.35|342.35|339.55|342.15|339.35|0
1642119830000|2022-01-14 00:23:50|342.22|339.42|342.42|339.62|342.42|339.62|342.22|339.42|0
1642119840000|2022-01-14 00:24:00|342.35|339.55|342.35|339.55|342.35|339.55|342.22|339.42|0
1642119850000|2022-01-14 00:24:10|342.22|339.42|342.09|339.29|342.22|339.42|342.09|339.29|0
1642119860000|2022-01-14 00:24:20|342.22|339.42|341.95|339.15|342.22|339.42|341.95|339.15|0
1642119870000|2022-01-14 00:24:30|342.15|339.35|341.95|339.15|342.15|339.35|341.95|339.15|0
1642119880000|2022-01-14 00:24:40|342.09|339.29|341.82|339.02|342.09|339.29|341.82|339.02|0
1642119890000|2022-01-14 00:24:50|341.69|338.89|341.76|338.96|341.76|338.96|341.69|338.89|0
1642119900000|2022-01-14 00:25:00|341.82|339.02|341.42|338.62|341.82|339.02|341.42|338.62|0
1642119910000|2022-01-14 00:25:10|341.55|338.75|341.82|339.02|341.82|339.02|341.55|338.75|0
1642119920000|2022-01-14 00:25:20|341.95|339.15|341.95|339.15|341.95|339.15|341.95|339.15|0
1642119930000|2022-01-14 00:25:30|341.82|339.02|342.08|339.28|342.08|339.28|341.82|339.02|0
1642119940000|2022-01-14 00:25:40|342.35|339.55|342.35|339.55|342.48|339.68|342.35|339.55|0
1642119950000|2022-01-14 00:25:50|342.48|339.68|342.42|339.62|342.62|339.82|342.42|339.62|0
1642119960000|2022-01-14 00:26:00|342.35|339.55|342.48|339.68|342.55|339.75|342.35|339.55|0
1642119970000|2022-01-14 00:26:10|342.35|339.55|342.35|339.55|342.42|339.62|342.35|339.55|0
1642119980000|2022-01-14 00:26:20|342.62|339.82|342.62|339.82|342.62|339.82|342.62|339.82|0
1642119990000|2022-01-14 00:26:30|342.68|339.88|342.68|339.88|342.75|339.95|342.62|339.82|0
1642120000000|2022-01-14 00:26:40|342.62|339.82|342.48|339.68|342.62|339.82|342.48|339.68|0
1642120010000|2022-01-14 00:26:50|342.35|339.55|342.35|339.55|342.35|339.55|342.35|339.55|0
1642120020000|2022-01-14 00:27:00|342.08|339.28|342.35|339.55|342.35|339.55|342.08|339.28|0
1642120030000|2022-01-14 00:27:10|342.22|339.42|342.61|339.81|342.61|339.81|342.22|339.42|0
1642120040000|2022-01-14 00:27:20|342.68|339.88|342.55|339.75|342.68|339.88|342.55|339.75|0
1642120050000|2022-01-14 00:27:30|342.61|339.81|342.61|339.81|342.61|339.81|342.55|339.75|0
1642120060000|2022-01-14 00:27:40|342.75|339.95|342.55|339.75|342.75|339.95|342.55|339.75|0
1642120070000|2022-01-14 00:27:50|342.61|339.81|342.55|339.75|342.68|339.88|342.55|339.75|0
1642120080000|2022-01-14 00:28:00|342.48|339.68|342.22|339.42|342.61|339.81|342.22|339.42|0
1642120090000|2022-01-14 00:28:10|342.08|339.28|342.15|339.35|342.15|339.35|341.95|339.15|0
1642120100000|2022-01-14 00:28:20|342.35|339.55|342.29|339.49|342.48|339.68|342.29|339.49|0
1642120110000|2022-01-14 00:28:30|342.35|339.55|342.22|339.42|342.35|339.55|342.22|339.42|0
1642120120000|2022-01-14 00:28:40|342.42|339.62|342.35|339.55|342.48|339.68|342.35|339.55|0
1642120130000|2022-01-14 00:28:50|342.29|339.49|342.22|339.42|342.29|339.49|342.22|339.42|0
1642120140000|2022-01-14 00:29:00|341.95|339.15|342.08|339.28|342.22|339.42|341.95|339.15|0
1642120150000|2022-01-14 00:29:10|342.22|339.42|342.08|339.28|342.22|339.42|341.95|339.15|0
1642120160000|2022-01-14 00:29:20|341.95|339.15|341.95|339.15|341.95|339.15|341.95|339.15|0
1642120170000|2022-01-14 00:29:30|342.02|339.22|342.08|339.28|342.08|339.28|341.95|339.15|0
1642120180000|2022-01-14 00:29:40|342.22|339.42|342.22|339.42|342.22|339.42|342.15|339.35|0
1642120190000|2022-01-14 00:29:50|342.08|339.28|342.15|339.35|342.22|339.42|342.08|339.28|0
1642120200000|2022-01-14 00:30:00|342.22|339.42|342.61|339.81|342.61|339.81|342.22|339.42|0
1642120210000|2022-01-14 00:30:10|342.48|339.68|342.48|339.68|342.61|339.81|342.48|339.68|0
1642120220000|2022-01-14 00:30:20|342.55|339.75|342.48|339.68|342.61|339.81|342.48|339.68|0
1642120230000|2022-01-14 00:30:30|342.68|339.88|342.68|339.88|342.68|339.88|342.61|339.81|0
1642120240000|2022-01-14 00:30:40|342.61|339.81|342.68|339.88|342.68|339.88|342.61|339.81|0
1642120250000|2022-01-14 00:30:50|342.61|339.81|342.22|339.42|342.61|339.81|342.22|339.42|0
1642120260000|2022-01-14 00:31:00|342.02|339.22|342.08|339.28|342.08|339.28|341.89|339.09|0
1642120270000|2022-01-14 00:31:10|342.22|339.42|342.75|339.95|342.75|339.95|342.22|339.42|0
1642120280000|2022-01-14 00:31:20|342.61|339.81|342.61|339.81|342.68|339.88|342.61|339.81|0
1642120290000|2022-01-14 00:31:30|342.48|339.68|342.55|339.75|342.61|339.81|342.48|339.68|0
1642120300000|2022-01-14 00:31:40|342.48|339.68|342.55|339.75|342.55|339.75|342.48|339.68|0
1642120310000|2022-01-14 00:31:50|342.61|339.81|342.48|339.68|342.61|339.81|342.48|339.68|0
1642120320000|2022-01-14 00:32:00|342.42|339.62|342.75|339.95|342.75|339.95|342.42|339.62|0
1642120330000|2022-01-14 00:32:10|342.88|340.08|342.88|340.08|343.01|340.21|342.88|340.08|0
1642120340000|2022-01-14 00:32:20|342.81|340.01|342.75|339.95|342.81|340.01|342.75|339.95|0
1642120350000|2022-01-14 00:32:30|342.88|340.08|342.88|340.08|342.95|340.15|342.88|340.08|0
1642120360000|2022-01-14 00:32:40|342.75|339.95|342.88|340.08|342.88|340.08|342.75|339.95|0
1642120370000|2022-01-14 00:32:50|342.61|339.81|342.81|340.01|342.81|340.01|342.61|339.81|0
1642120380000|2022-01-14 00:33:00|342.75|339.95|342.75|339.95|342.75|339.95|342.68|339.88|0
1642120390000|2022-01-14 00:33:10|342.61|339.81|342.48|339.68|342.61|339.81|342.48|339.68|0
1642120400000|2022-01-14 00:33:20|342.61|339.81|342.75|339.95|342.75|339.95|342.61|339.81|0
1642120410000|2022-01-14 00:33:30|342.88|340.08|342.81|340.01|342.88|340.08|342.68|339.88|0
1642120420000|2022-01-14 00:33:40|342.68|339.88|342.75|339.95|342.75|339.95|342.68|339.88|0
1642120430000|2022-01-14 00:33:50|342.81|340.01|342.88|340.08|342.88|340.08|342.75|339.95|0
1642120440000|2022-01-14 00:34:00|342.81|340.01|342.95|340.15|343.08|340.28|342.81|340.01|0
1642120450000|2022-01-14 00:34:10|343.01|340.21|343.01|340.21|343.01|340.21|343.01|340.21|0
1642120460000|2022-01-14 00:34:20|343.14|340.34|343.14|340.34|343.14|340.34|343.08|340.28|0
1642120470000|2022-01-14 00:34:30|343.08|340.28|343.14|340.34|343.28|340.48|343.08|340.28|0
1642120480000|2022-01-14 00:34:40|343.28|340.48|343.28|340.48|343.28|340.48|343.28|340.48|0
1642120490000|2022-01-14 00:34:50|343.14|340.34|343.14|340.34|343.14|340.34|343.14|340.34|0
1642120500000|2022-01-14 00:35:00|343.21|340.41|343.14|340.34|343.28|340.48|343.14|340.34|0
1642120510000|2022-01-14 00:35:10|342.95|340.15|342.74|339.94|342.95|340.15|342.74|339.94|0
1642120520000|2022-01-14 00:35:20|342.55|339.75|342.48|339.68|342.55|339.75|342.48|339.68|0
1642120530000|2022-01-14 00:35:30|342.35|339.55|342.74|339.94|342.88|340.08|342.35|339.55|0
1642120540000|2022-01-14 00:35:40|342.61|339.81|342.61|339.81|342.61|339.81|342.61|339.81|0
1642120550000|2022-01-14 00:35:50|342.55|339.75|342.61|339.81|342.61|339.81|342.48|339.68|0
1642120560000|2022-01-14 00:36:00|342.74|339.94|342.48|339.68|342.74|339.94|342.48|339.68|0
1642120570000|2022-01-14 00:36:10|342.21|339.41|341.68|338.88|342.21|339.41|341.68|338.88|0
1642120580000|2022-01-14 00:36:20|341.55|338.75|341.42|338.62|341.55|338.75|341.42|338.62|0
1642120590000|2022-01-14 00:36:30|341.29|338.49|341.22|338.42|341.29|338.49|341.15|338.35|0
1642120600000|2022-01-14 00:36:40|341.29|338.49|341.29|338.49|341.42|338.62|341.15|338.35|0
1642120610000|2022-01-14 00:36:50|341.02|338.22|340.76|337.96|341.02|338.22|340.76|337.96|0
1642120620000|2022-01-14 00:37:00|340.62|337.82|340.49|337.69|340.69|337.89|340.49|337.69|0
1642120630000|2022-01-14 00:37:10|340.76|337.96|340.62|337.82|340.89|338.09|340.62|337.82|0
1642120640000|2022-01-14 00:37:20|340.76|337.96|341.02|338.22|341.02|338.22|340.76|337.96|0
1642120650000|2022-01-14 00:37:30|341.15|338.35|341.28|338.48|341.28|338.48|341.15|338.35|0
1642120660000|2022-01-14 00:37:40|341.42|338.62|341.55|338.75|341.55|338.75|341.42|338.62|0
1642120670000|2022-01-14 00:37:50|341.68|338.88|341.68|338.88|341.68|338.88|341.68|338.88|0
1642120680000|2022-01-14 00:38:00|341.81|339.01|341.81|339.01|341.81|339.01|341.68|338.88|0
1642120690000|2022-01-14 00:38:10|341.75|338.95|341.81|339.01|341.81|339.01|341.75|338.95|0
1642120700000|2022-01-14 00:38:20|341.68|338.88|341.81|339.01|341.81|339.01|341.62|338.82|0
1642120710000|2022-01-14 00:38:30|341.68|338.88|341.88|339.08|341.88|339.08|341.68|338.88|0
1642120720000|2022-01-14 00:38:40|341.81|339.01|341.95|339.15|341.95|339.15|341.81|339.01|0
1642120730000|2022-01-14 00:38:50|341.81|339.01|341.95|339.15|341.95|339.15|341.81|339.01|0
1642120740000|2022-01-14 00:39:00|341.81|339.01|341.68|338.88|341.81|339.01|341.68|338.88|0
1642120750000|2022-01-14 00:39:10|341.75|338.95|341.81|339.01|341.81|339.01|341.75|338.95|0
1642120760000|2022-01-14 00:39:20|341.95|339.15|341.95|339.15|341.95|339.15|341.95|339.15|0
1642120770000|2022-01-14 00:39:30|342.08|339.28|342.34|339.54|342.34|339.54|342.08|339.28|0
1642120780000|2022-01-14 00:39:40|342.28|339.48|342.15|339.35|342.28|339.48|342.15|339.35|0
1642120790000|2022-01-14 00:39:50|342.21|339.41|342.21|339.41|342.21|339.41|342.21|339.41|0
1642120810000|2022-01-14 00:40:10|342.34|339.54|342.74|339.94|342.74|339.94|342.34|339.54|0
1642120820000|2022-01-14 00:40:20|342.88|340.08|343.01|340.21|343.01|340.21|342.88|340.08|0
1642120830000|2022-01-14 00:40:30|343.27|340.47|343.01|340.21|343.27|340.47|343.01|340.21|0
1642120840000|2022-01-14 00:40:40|342.88|340.08|342.74|339.94|342.88|340.08|342.68|339.88|0
1642120850000|2022-01-14 00:40:50|342.88|340.08|342.74|339.94|342.88|340.08|342.74|339.94|0
1642120860000|2022-01-14 00:41:00|342.68|339.88|342.61|339.81|342.68|339.88|342.61|339.81|0
1642120870000|2022-01-14 00:41:10|342.68|339.88|342.61|339.81|342.74|339.94|342.61|339.81|0
1642120880000|2022-01-14 00:41:20|342.68|339.88|342.61|339.81|342.74|339.94|342.61|339.81|0
1642120900000|2022-01-14 00:41:40|342.74|339.94|342.61|339.81|342.74|339.94|342.61|339.81|0
1642120910000|2022-01-14 00:41:50|342.48|339.68|342.41|339.61|342.48|339.68|342.41|339.61|0
1642120920000|2022-01-14 00:42:00|342.48|339.68|342.55|339.75|342.55|339.75|342.48|339.68|0
1642120930000|2022-01-14 00:42:10|342.61|339.81|342.48|339.68|342.61|339.81|342.48|339.68|0
1642120940000|2022-01-14 00:42:20|342.34|339.54|342.34|339.54|342.34|339.54|342.34|339.54|0
1642120950000|2022-01-14 00:42:30|342.28|339.48|341.95|339.15|342.28|339.48|341.95|339.15|0
1642120960000|2022-01-14 00:42:40|341.88|339.08|341.95|339.15|341.95|339.15|341.88|339.08|0
1642120970000|2022-01-14 00:42:50|341.88|339.08|341.68|338.88|342.08|339.28|341.68|338.88|0
1642120980000|2022-01-14 00:43:00|341.55|338.75|341.55|338.75|341.55|338.75|341.55|338.75|0
1642120990000|2022-01-14 00:43:10|341.68|338.88|341.48|338.68|341.68|338.88|341.41|338.61|0
1642121000000|2022-01-14 00:43:20|341.41|338.61|341.41|338.61|341.41|338.61|341.28|338.48|0
1642121010000|2022-01-14 00:43:30|341.35|338.55|341.35|338.55|341.35|338.55|341.35|338.55|0
1642121020000|2022-01-14 00:43:40|341.28|338.48|341.48|338.68|341.48|338.68|341.28|338.48|0
1642121030000|2022-01-14 00:43:50|341.55|338.75|341.15|338.35|341.55|338.75|341.15|338.35|0
1642121040000|2022-01-14 00:44:00|341.22|338.42|341.28|338.48|341.28|338.48|341.22|338.42|0
1642121050000|2022-01-14 00:44:10|341.22|338.42|341.28|338.48|341.28|338.48|341.22|338.42|0
1642121060000|2022-01-14 00:44:20|341.41|338.61|341.41|338.61|341.41|338.61|341.41|338.61|0
1642121070000|2022-01-14 00:44:30|341.15|338.35|340.95|338.15|341.15|338.35|340.95|338.15|0
1642121080000|2022-01-14 00:44:40|340.88|338.08|341.02|338.22|341.02|338.22|340.82|338.02|0
1642121090000|2022-01-14 00:44:50|341.09|338.29|341.15|338.35|341.15|338.35|341.09|338.29|0
1642121100000|2022-01-14 00:45:00|340.95|338.15|341.09|338.29|341.09|338.29|340.95|338.15|0
1642121110000|2022-01-14 00:45:10|341.28|338.48|341.15|338.35|341.28|338.48|341.15|338.35|0
1642121120000|2022-01-14 00:45:20|341.28|338.48|341.41|338.61|341.41|338.61|341.22|338.42|0
1642121130000|2022-01-14 00:45:30|341.55|338.75|341.55|338.75|341.62|338.82|341.55|338.75|0
1642121140000|2022-01-14 00:45:40|341.68|338.88|341.68|338.88|341.68|338.88|341.68|338.88|0
1642121150000|2022-01-14 00:45:50|341.48|338.68|341.55|338.75|341.68|338.88|341.48|338.68|0
1642121160000|2022-01-14 00:46:00|341.68|338.88|341.81|339.01|341.81|339.01|341.68|338.88|0
1642121170000|2022-01-14 00:46:10|341.75|338.95|341.75|338.95|341.75|338.95|341.75|338.95|0
1642121180000|2022-01-14 00:46:20|341.81|339.01|341.68|338.88|341.81|339.01|341.68|338.88|0
1642121190000|2022-01-14 00:46:30|341.81|339.01|341.81|339.01|341.81|339.01|341.75|338.95|0
1642121200000|2022-01-14 00:46:40|341.75|338.95|342.08|339.28|342.08|339.28|341.75|338.95|0
1642121210000|2022-01-14 00:46:50|342.34|339.54|342.47|339.67|342.47|339.67|342.34|339.54|0
1642121220000|2022-01-14 00:47:00|342.34|339.54|342.21|339.41|342.34|339.54|342.21|339.41|0
1642121230000|2022-01-14 00:47:10|342.34|339.54|342.34|339.54|342.34|339.54|342.34|339.54|0
1642121240000|2022-01-14 00:47:20|342.21|339.41|342.21|339.41|342.21|339.41|342.21|339.41|0
1642121250000|2022-01-14 00:47:30|342.34|339.54|342.34|339.54|342.34|339.54|342.34|339.54|0
1642121260000|2022-01-14 00:47:40|342.21|339.41|342.34|339.54|342.34|339.54|342.21|339.41|0
1642121270000|2022-01-14 00:47:50|342.47|339.67|342.61|339.81|342.61|339.81|342.47|339.67|0
1642121280000|2022-01-14 00:48:00|342.47|339.67|342.61|339.81|342.61|339.81|342.47|339.67|0
1642121290000|2022-01-14 00:48:10|342.47|339.67|342.68|339.88|342.68|339.88|342.47|339.67|0
1642121300000|2022-01-14 00:48:20|343.01|340.21|343.01|340.21|343.01|340.21|342.94|340.14|0
1642121310000|2022-01-14 00:48:30|343.14|340.34|343.14|340.34|343.14|340.34|343.14|340.34|0
1642121320000|2022-01-14 00:48:40|342.87|340.07|343.01|340.21|343.21|340.41|342.87|340.07|0
1642121330000|2022-01-14 00:48:50|343.14|340.34|343.14|340.34|343.14|340.34|343.14|340.34|0
1642121340000|2022-01-14 00:49:00|343.27|340.47|343.27|340.47|343.4|340.6|343.27|340.47|0
1642121350000|2022-01-14 00:49:10|343.4|340.6|343.61|340.81|343.61|340.81|343.4|340.6|0
1642121360000|2022-01-14 00:49:20|343.67|340.87|343.94|341.14|343.94|341.14|343.67|340.87|0
1642121370000|2022-01-14 00:49:30|343.87|341.07|343.94|341.14|343.94|341.14|343.87|341.07|0
1642121380000|2022-01-14 00:49:40|344.07|341.27|343.94|341.14|344.07|341.27|343.94|341.14|0
1642121390000|2022-01-14 00:49:50|343.8|341|343.8|341|343.8|341|343.8|341|0
1642121400000|2022-01-14 00:50:00|343.94|341.14|344.34|341.54|344.34|341.54|343.94|341.14|0
1642121410000|2022-01-14 00:50:10|344.2|341.4|343.94|341.14|344.2|341.4|343.8|341|0
1642121420000|2022-01-14 00:50:20|343.8|341|343.8|341|343.94|341.14|343.8|341|0
1642121430000|2022-01-14 00:50:30|344.07|341.27|343.94|341.14|344.07|341.27|343.94|341.14|0
1642121440000|2022-01-14 00:50:40|344|341.2|343.8|341|344|341.2|343.8|341|0
1642121450000|2022-01-14 00:50:50|343.67|340.87|343.74|340.94|343.8|341|343.67|340.87|0
1642121460000|2022-01-14 00:51:00|343.8|341|343.54|340.74|343.8|341|343.54|340.74|0
1642121470000|2022-01-14 00:51:10|343.4|340.6|343.54|340.74|343.54|340.74|343.4|340.6|0
1642121480000|2022-01-14 00:51:20|343.4|340.6|343.21|340.41|343.4|340.6|343.21|340.41|0
1642121490000|2022-01-14 00:51:30|343.4|340.6|343.34|340.54|343.4|340.6|343.34|340.54|0
1642121500000|2022-01-14 00:51:40|343.27|340.47|343|340.2|343.27|340.47|343|340.2|0
1642121510000|2022-01-14 00:51:50|343.07|340.27|343.07|340.27|343.07|340.27|343.07|340.27|0
1642121520000|2022-01-14 00:52:00|343.14|340.34|343.4|340.6|343.4|340.6|343.14|340.34|0
1642121530000|2022-01-14 00:52:10|343.21|340.41|343.14|340.34|343.27|340.47|343.14|340.34|0
1642121540000|2022-01-14 00:52:20|343.21|340.41|343.14|340.34|343.27|340.47|343.14|340.34|0
1642121550000|2022-01-14 00:52:30|342.87|340.07|342.87|340.07|342.87|340.07|342.87|340.07|0
1642121560000|2022-01-14 00:52:40|342.94|340.14|342.87|340.07|342.94|340.14|342.87|340.07|0
1642121570000|2022-01-14 00:52:50|343.14|340.34|342.87|340.07|343.14|340.34|342.87|340.07|0
1642121580000|2022-01-14 00:53:00|342.81|340.01|342.74|339.94|342.81|340.01|342.74|339.94|0
1642121590000|2022-01-14 00:53:10|342.81|340.01|342.87|340.07|342.87|340.07|342.74|339.94|0
1642121600000|2022-01-14 00:53:20|342.74|339.94|342.6|339.8|342.74|339.94|342.6|339.8|0
1642121610000|2022-01-14 00:53:30|342.47|339.67|342.34|339.54|342.47|339.67|342.34|339.54|0
1642121620000|2022-01-14 00:53:40|342.47|339.67|342.21|339.41|342.47|339.67|342.21|339.41|0
1642121630000|2022-01-14 00:53:50|342.34|339.54|342.21|339.41|342.34|339.54|342.21|339.41|0
1642121640000|2022-01-14 00:54:00|342.07|339.27|342.21|339.41|342.21|339.41|342.07|339.27|0
1642121650000|2022-01-14 00:54:10|342.34|339.54|342.14|339.34|342.34|339.54|342.14|339.34|0
1642121660000|2022-01-14 00:54:20|342.21|339.41|342.34|339.54|342.34|339.54|342.21|339.41|0
1642121670000|2022-01-14 00:54:30|342.21|339.41|342.21|339.41|342.21|339.41|342.21|339.41|0
1642121680000|2022-01-14 00:54:40|342.27|339.47|342.21|339.41|342.27|339.47|342.14|339.34|0
1642121690000|2022-01-14 00:54:50|342.14|339.34|342.14|339.34|342.14|339.34|342.14|339.34|0
1642121700000|2022-01-14 00:55:00|341.94|339.14|342.21|339.41|342.21|339.41|341.94|339.14|0
1642121710000|2022-01-14 00:55:10|342.07|339.27|342.07|339.27|342.21|339.41|342.07|339.27|0
1642121720000|2022-01-14 00:55:20|342.01|339.21|342.01|339.21|342.07|339.27|342.01|339.21|0
1642121730000|2022-01-14 00:55:30|342.21|339.41|341.94|339.14|342.34|339.54|341.94|339.14|0
1642121740000|2022-01-14 00:55:40|341.81|339.01|341.94|339.14|341.94|339.14|341.81|339.01|0
1642121750000|2022-01-14 00:55:50|341.81|339.01|342.01|339.21|342.01|339.21|341.81|339.01|0
1642121760000|2022-01-14 00:56:00|342.07|339.27|341.67|338.87|342.07|339.27|341.67|338.87|0
1642121770000|2022-01-14 00:56:10|341.74|338.94|341.94|339.14|341.94|339.14|341.74|338.94|0
1642121780000|2022-01-14 00:56:20|341.81|339.01|341.67|338.87|341.88|339.08|341.67|338.87|0
1642121790000|2022-01-14 00:56:30|341.54|338.74|341.81|339.01|341.81|339.01|341.54|338.74|0
1642121800000|2022-01-14 00:56:40|341.74|338.94|341.67|338.87|341.81|339.01|341.67|338.87|0
1642121810000|2022-01-14 00:56:50|341.54|338.74|341.67|338.87|341.67|338.87|341.54|338.74|0
1642121820000|2022-01-14 00:57:00|341.81|339.01|342.07|339.27|342.07|339.27|341.81|339.01|0
1642121830000|2022-01-14 00:57:10|341.94|339.14|341.81|339.01|341.94|339.14|341.81|339.01|0
1642121840000|2022-01-14 00:57:20|341.88|339.08|341.61|338.81|341.88|339.08|341.61|338.81|0
1642121850000|2022-01-14 00:57:30|341.54|338.74|341.74|338.94|341.81|339.01|341.54|338.74|0
1642121860000|2022-01-14 00:57:40|341.61|338.81|341.81|339.01|341.81|339.01|341.61|338.81|0
1642121870000|2022-01-14 00:57:50|341.94|339.14|341.94|339.14|342.01|339.21|341.94|339.14|0
1642121880000|2022-01-14 00:58:00|342.07|339.27|342.07|339.27|342.07|339.27|342.01|339.21|0
1642121890000|2022-01-14 00:58:10|342.2|339.4|342.07|339.27|342.2|339.4|342.07|339.27|0
1642121900000|2022-01-14 00:58:20|342.14|339.34|342.07|339.27|342.14|339.34|342.07|339.27|0
1642121910000|2022-01-14 00:58:30|341.94|339.14|341.81|339.01|341.94|339.14|341.81|339.01|0
1642121920000|2022-01-14 00:58:40|341.67|338.87|341.81|339.01|341.81|339.01|341.67|338.87|0
1642121930000|2022-01-14 00:58:50|341.94|339.14|342.07|339.27|342.07|339.27|341.94|339.14|0
1642121940000|2022-01-14 00:59:00|341.94|339.14|341.67|338.87|341.94|339.14|341.67|338.87|0
1642121950000|2022-01-14 00:59:10|341.74|338.94|341.67|338.87|341.74|338.94|341.67|338.87|0
1642121960000|2022-01-14 00:59:20|341.81|339.01|341.94|339.14|341.94|339.14|341.81|339.01|0
1642121970000|2022-01-14 00:59:30|342.07|339.27|341.88|339.08|342.07|339.27|341.88|339.08|0
1642121980000|2022-01-14 00:59:40|341.81|339.01|341.67|338.87|341.81|339.01|341.67|338.87|0
1642121990000|2022-01-14 00:59:50|341.54|338.74|341.67|338.87|341.67|338.87|341.54|338.74|0
1642122000000|2022-01-14 01:00:00|341.74|338.94|341.41|338.61|341.74|338.94|341.28|338.48|0
1642122010000|2022-01-14 01:00:10|341.28|338.48|341.14|338.34|341.28|338.48|341.14|338.34|0
1642122020000|2022-01-14 01:00:20|341.28|338.48|341.67|338.87|341.67|338.87|341.28|338.48|0
1642122030000|2022-01-14 01:00:30|341.54|338.74|341.54|338.74|341.54|338.74|341.54|338.74|0
1642122040000|2022-01-14 01:00:40|341.67|338.87|341.81|339.01|341.81|339.01|341.67|338.87|0
1642122050000|2022-01-14 01:00:50|341.74|338.94|341.81|339.01|341.81|339.01|341.74|338.94|0
1642122060000|2022-01-14 01:01:00|341.94|339.14|342.07|339.27|342.07|339.27|341.87|339.07|0
1642122070000|2022-01-14 01:01:10|341.94|339.14|342.2|339.4|342.2|339.4|341.94|339.14|0
1642122080000|2022-01-14 01:01:20|342.34|339.54|342.27|339.47|342.34|339.54|342.2|339.4|0
1642122090000|2022-01-14 01:01:30|342.2|339.4|342.07|339.27|342.34|339.54|342.07|339.27|0
1642122100000|2022-01-14 01:01:40|341.94|339.14|342.2|339.4|342.2|339.4|341.94|339.14|0
1642122110000|2022-01-14 01:01:50|342.27|339.47|342.34|339.54|342.34|339.54|342.27|339.47|0
1642122120000|2022-01-14 01:02:00|342.2|339.4|342.07|339.27|342.2|339.4|342.07|339.27|0
1642122130000|2022-01-14 01:02:10|341.94|339.14|342.2|339.4|342.2|339.4|341.94|339.14|0
1642122140000|2022-01-14 01:02:20|342.07|339.27|342.07|339.27|342.07|339.27|341.94|339.14|0
1642122150000|2022-01-14 01:02:30|342.2|339.4|342.14|339.34|342.2|339.4|342.14|339.34|0
1642122160000|2022-01-14 01:02:40|342.2|339.4|342.34|339.54|342.34|339.54|342.2|339.4|0
1642122170000|2022-01-14 01:02:50|342.2|339.4|341.8|339|342.2|339.4|341.8|339|0
1642122180000|2022-01-14 01:03:00|341.94|339.14|342.14|339.34|342.14|339.34|341.94|339.14|0
1642122190000|2022-01-14 01:03:10|342.2|339.4|342.2|339.4|342.2|339.4|342.2|339.4|0
1642122200000|2022-01-14 01:03:20|342.07|339.27|341.8|339|342.07|339.27|341.8|339|0
1642122210000|2022-01-14 01:03:30|341.94|339.14|342.2|339.4|342.34|339.54|341.94|339.14|0
1642122220000|2022-01-14 01:03:40|342.07|339.27|342.07|339.27|342.07|339.27|342.07|339.27|0
1642122230000|2022-01-14 01:03:50|342.01|339.21|342.2|339.4|342.2|339.4|342.01|339.21|0
1642122240000|2022-01-14 01:04:00|342.14|339.34|341.67|338.87|342.2|339.4|341.67|338.87|0
1642122250000|2022-01-14 01:04:10|341.74|338.94|341.54|338.74|341.74|338.94|341.54|338.74|0
1642122260000|2022-01-14 01:04:20|341.41|338.61|341.21|338.41|341.41|338.61|341.21|338.41|0
1642122270000|2022-01-14 01:04:30|341.14|338.34|340.61|337.81|341.14|338.34|340.61|337.81|0
1642122280000|2022-01-14 01:04:40|340.35|337.55|340.08|337.28|340.35|337.55|340.08|337.28|0
1642122290000|2022-01-14 01:04:50|340.35|337.55|340.74|337.94|340.74|337.94|340.35|337.55|0
1642122300000|2022-01-14 01:05:00|340.61|337.81|340.74|337.94|340.74|337.94|340.61|337.81|0
1642122310000|2022-01-14 01:05:10|340.61|337.81|340.61|337.81|340.61|337.81|340.61|337.81|0
1642122320000|2022-01-14 01:05:20|341.14|338.34|341.41|338.61|341.54|338.74|341.14|338.34|0
1642122330000|2022-01-14 01:05:30|341.67|338.87|341.54|338.74|341.67|338.87|341.54|338.74|0
1642122340000|2022-01-14 01:05:40|341.47|338.67|341.41|338.61|341.47|338.67|341.27|338.47|0
1642122350000|2022-01-14 01:05:50|341.54|338.74|341.47|338.67|341.54|338.74|341.47|338.67|0
1642122360000|2022-01-14 01:06:00|341.27|338.47|341.14|338.34|341.27|338.47|341.08|338.28|0
1642122370000|2022-01-14 01:06:10|341.01|338.21|340.88|338.08|341.01|338.21|340.74|337.94|0
1642122380000|2022-01-14 01:06:20|341.14|338.34|341.14|338.34|341.27|338.47|341.14|338.34|0
1642122390000|2022-01-14 01:06:30|341.01|338.21|341.01|338.21|341.08|338.28|341.01|338.21|0
1642122400000|2022-01-14 01:06:40|341.27|338.47|341.27|338.47|341.27|338.47|341.27|338.47|0
1642122410000|2022-01-14 01:06:50|341.14|338.34|341.27|338.47|341.41|338.61|341.14|338.34|0
1642122420000|2022-01-14 01:07:00|341.41|338.61|341.34|338.54|341.41|338.61|341.27|338.47|0
1642122430000|2022-01-14 01:07:10|341.41|338.61|341.34|338.54|341.41|338.61|341.34|338.54|0
1642122440000|2022-01-14 01:07:20|341.41|338.61|341.14|338.34|341.41|338.61|341.01|338.21|0
1642122460000|2022-01-14 01:07:40|341.27|338.47|341.14|338.34|341.27|338.47|341.14|338.34|0
1642122480000|2022-01-14 01:08:00|341.21|338.41|341.14|338.34|341.21|338.41|341.14|338.34|0
1642122490000|2022-01-14 01:08:10|341.01|338.21|340.88|338.08|341.01|338.21|340.88|338.08|0
1642122500000|2022-01-14 01:08:20|341.01|338.21|341.01|338.21|341.08|338.28|341.01|338.21|0
1642122510000|2022-01-14 01:08:30|340.94|338.14|341.01|338.21|341.01|338.21|340.94|338.14|0
1642122520000|2022-01-14 01:08:40|340.94|338.14|340.88|338.08|340.94|338.14|340.88|338.08|0
1642122530000|2022-01-14 01:08:50|341.08|338.28|341.01|338.21|341.08|338.28|340.94|338.14|0
1642122540000|2022-01-14 01:09:00|341.08|338.28|341.14|338.34|341.14|338.34|341.08|338.28|0
1642122550000|2022-01-14 01:09:10|341.21|338.41|341.14|338.34|341.21|338.41|341.14|338.34|0
1642122570000|2022-01-14 01:09:30|341.01|338.21|341.14|338.34|341.27|338.47|341.01|338.21|0
1642122580000|2022-01-14 01:09:40|341.08|338.28|341.01|338.21|341.08|338.28|340.87|338.07|0
1642122590000|2022-01-14 01:09:50|340.94|338.14|340.74|337.94|340.94|338.14|340.74|337.94|0
1642122600000|2022-01-14 01:10:00|340.55|337.75|340.48|337.68|340.55|337.75|340.41|337.61|0
1642122610000|2022-01-14 01:10:10|340.55|337.75|340.74|337.94|340.74|337.94|340.48|337.68|0
1642122620000|2022-01-14 01:10:20|340.81|338.01|340.61|337.81|340.81|338.01|340.61|337.81|0
1642122630000|2022-01-14 01:10:30|340.74|337.94|340.74|337.94|340.74|337.94|340.74|337.94|0
1642122640000|2022-01-14 01:10:40|340.68|337.88|340.81|338.01|340.81|338.01|340.68|337.88|0
1642122650000|2022-01-14 01:10:50|340.87|338.07|340.94|338.14|340.94|338.14|340.87|338.07|0
1642122660000|2022-01-14 01:11:00|340.87|338.07|340.94|338.14|340.94|338.14|340.87|338.07|0
1642122670000|2022-01-14 01:11:10|341.14|338.34|341.08|338.28|341.14|338.34|341.01|338.21|0
1642122680000|2022-01-14 01:11:20|341.67|338.87|341.54|338.74|341.67|338.87|341.54|338.74|0
1642122690000|2022-01-14 01:11:30|341.61|338.81|341.67|338.87|341.67|338.87|341.54|338.74|0
1642122700000|2022-01-14 01:11:40|341.74|338.94|341.87|339.07|341.87|339.07|341.74|338.94|0
1642122710000|2022-01-14 01:11:50|341.74|338.94|341.67|338.87|341.8|339|341.67|338.87|0
1642122720000|2022-01-14 01:12:00|341.6|338.8|341.6|338.8|341.6|338.8|341.54|338.74|0
1642122730000|2022-01-14 01:12:10|341.67|338.87|341.74|338.94|341.8|339|341.67|338.87|0
1642122740000|2022-01-14 01:12:20|341.8|339|341.74|338.94|341.8|339|341.67|338.87|0
1642122750000|2022-01-14 01:12:30|341.67|338.87|341.74|338.94|341.8|339|341.67|338.87|0
1642122760000|2022-01-14 01:12:40|341.54|338.74|341.6|338.8|341.6|338.8|341.47|338.67|0
1642122770000|2022-01-14 01:12:50|341.67|338.87|341.67|338.87|341.67|338.87|341.67|338.87|0
1642122780000|2022-01-14 01:13:00|341.54|338.74|341.4|338.6|341.67|338.87|341.4|338.6|0
1642122790000|2022-01-14 01:13:10|341.67|338.87|341.67|338.87|341.67|338.87|341.67|338.87|0
1642122800000|2022-01-14 01:13:20|341.74|338.94|341.74|338.94|341.74|338.94|341.67|338.87|0
1642122810000|2022-01-14 01:13:30|341.87|339.07|342|339.2|342|339.2|341.87|339.07|0
1642122820000|2022-01-14 01:13:40|341.93|339.13|341.93|339.13|341.93|339.13|341.8|339|0
1642122830000|2022-01-14 01:13:50|341.87|339.07|341.87|339.07|341.87|339.07|341.8|339|0
1642122840000|2022-01-14 01:14:00|342|339.2|341.8|339|342|339.2|341.8|339|0
1642122850000|2022-01-14 01:14:10|341.87|339.07|341.93|339.13|342.07|339.27|341.87|339.07|0
1642122860000|2022-01-14 01:14:20|341.87|339.07|341.67|338.87|341.87|339.07|341.67|338.87|0
1642122870000|2022-01-14 01:14:30|341.93|339.13|341.8|339|341.93|339.13|341.8|339|0
1642122900000|2022-01-14 01:15:00|341.74|338.94|341.8|339|342.07|339.27|341.74|338.94|0
1642122910000|2022-01-14 01:15:10|341.87|339.07|341.67|338.87|341.87|339.07|341.67|338.87|0
1642122920000|2022-01-14 01:15:20|341.8|339|342.46|339.66|342.46|339.66|341.8|339|0
1642122930000|2022-01-14 01:15:30|342.6|339.8|342.99|340.19|342.99|340.19|342.6|339.8|0
1642122940000|2022-01-14 01:15:40|342.86|340.06|342.73|339.93|342.86|340.06|342.73|339.93|0
1642122950000|2022-01-14 01:15:50|342.6|339.8|342.66|339.86|342.73|339.93|342.6|339.8|0
1642122960000|2022-01-14 01:16:00|342.73|339.93|342.73|339.93|342.73|339.93|342.6|339.8|0
1642122970000|2022-01-14 01:16:10|342.86|340.06|342.66|339.86|342.93|340.13|342.66|339.86|0
1642122980000|2022-01-14 01:16:20|342.73|339.93|342.46|339.66|342.73|339.93|342.46|339.66|0
1642122990000|2022-01-14 01:16:30|342.66|339.86|342.2|339.4|342.66|339.86|342.2|339.4|0
1642123000000|2022-01-14 01:16:40|342.33|339.53|342.4|339.6|342.4|339.6|342.2|339.4|0
1642123010000|2022-01-14 01:16:50|342.46|339.66|342.6|339.8|342.6|339.8|342.46|339.66|0
1642123020000|2022-01-14 01:17:00|342.66|339.86|342.53|339.73|342.66|339.86|342.53|339.73|0
1642123030000|2022-01-14 01:17:10|342.6|339.8|342.46|339.66|342.6|339.8|342.46|339.66|0
1642123040000|2022-01-14 01:17:20|342.6|339.8|342.4|339.6|342.66|339.86|342.4|339.6|0
1642123050000|2022-01-14 01:17:30|342.6|339.8|342.6|339.8|342.66|339.86|342.6|339.8|0
1642123060000|2022-01-14 01:17:40|342.66|339.86|342.53|339.73|342.66|339.86|342.53|339.73|0
1642123070000|2022-01-14 01:17:50|342.6|339.8|342.73|339.93|342.8|340|342.6|339.8|0
1642123080000|2022-01-14 01:18:00|342.59|339.79|342.99|340.19|342.99|340.19|342.59|339.79|0
1642123090000|2022-01-14 01:18:10|342.86|340.06|342.8|340|342.93|340.13|342.73|339.93|0
1642123100000|2022-01-14 01:18:20|342.73|339.93|342.73|339.93|342.73|339.93|342.59|339.79|0
1642123110000|2022-01-14 01:18:30|342.86|340.06|342.73|339.93|342.86|340.06|342.59|339.79|0
1642123120000|2022-01-14 01:18:40|342.59|339.79|342.73|339.93|342.73|339.93|342.59|339.79|0
1642123130000|2022-01-14 01:18:50|342.86|340.06|343.13|340.33|343.13|340.33|342.86|340.06|0
1642123140000|2022-01-14 01:19:00|343.2|340.4|343.13|340.33|343.26|340.46|343.13|340.33|0
1642123150000|2022-01-14 01:19:10|342.99|340.19|343.13|340.33|343.26|340.46|342.99|340.19|0
1642123160000|2022-01-14 01:19:20|342.86|340.06|342.59|339.79|342.86|340.06|342.59|339.79|0
1642123170000|2022-01-14 01:19:30|342.66|339.86|342.53|339.73|342.73|339.93|342.53|339.73|0
1642123180000|2022-01-14 01:19:40|342.46|339.66|342.93|340.13|342.93|340.13|342.46|339.66|0
1642123190000|2022-01-14 01:19:50|342.99|340.19|343.13|340.33|343.13|340.33|342.99|340.19|0
1642123200000|2022-01-14 01:20:00|343.39|340.59|343.39|340.59|343.52|340.72|343.39|340.59|0
1642123210000|2022-01-14 01:20:10|343.26|340.46|343.13|340.33|343.26|340.46|343.13|340.33|0
1642123220000|2022-01-14 01:20:20|343.19|340.39|342.99|340.19|343.19|340.39|342.93|340.13|0
1642123230000|2022-01-14 01:20:30|343.13|340.33|343.13|340.33|343.13|340.33|342.99|340.19|0
1642123240000|2022-01-14 01:20:40|343.06|340.26|342.99|340.19|343.13|340.33|342.99|340.19|0
1642123250000|2022-01-14 01:20:50|343.13|340.33|343.26|340.46|343.26|340.46|343.13|340.33|0
1642123260000|2022-01-14 01:21:00|343.13|340.33|343.33|340.53|343.39|340.59|343.13|340.33|0
1642123270000|2022-01-14 01:21:10|343.26|340.46|343.59|340.79|343.66|340.86|343.26|340.46|0
1642123280000|2022-01-14 01:21:20|343.66|340.86|343.52|340.72|343.66|340.86|343.52|340.72|0
1642123290000|2022-01-14 01:21:30|343.66|340.86|343.79|340.99|344.06|341.26|343.66|340.86|0
1642123300000|2022-01-14 01:21:40|343.66|340.86|343.52|340.72|343.66|340.86|343.52|340.72|0
1642123310000|2022-01-14 01:21:50|343.39|340.59|343.26|340.46|343.39|340.59|343.26|340.46|0
1642123320000|2022-01-14 01:22:00|343.12|340.32|342.86|340.06|343.12|340.32|342.86|340.06|0
1642123330000|2022-01-14 01:22:10|342.99|340.19|342.86|340.06|342.99|340.19|342.86|340.06|0
1642123340000|2022-01-14 01:22:20|342.93|340.13|342.86|340.06|342.99|340.19|342.86|340.06|0
1642123350000|2022-01-14 01:22:30|342.59|339.79|342.59|339.79|342.59|339.79|342.53|339.73|0
1642123360000|2022-01-14 01:22:40|342.53|339.73|342.53|339.73|342.59|339.79|342.53|339.73|0
1642123370000|2022-01-14 01:22:50|342.59|339.79|342.46|339.66|342.59|339.79|342.46|339.66|0
1642123380000|2022-01-14 01:23:00|342.66|339.86|342.19|339.39|342.66|339.86|342.19|339.39|0
1642123390000|2022-01-14 01:23:10|342.59|339.79|342.53|339.73|342.66|339.86|342.53|339.73|0
1642123400000|2022-01-14 01:23:20|342.59|339.79|342.59|339.79|342.66|339.86|342.59|339.79|0
1642123410000|2022-01-14 01:23:30|342.46|339.66|342.59|339.79|342.59|339.79|342.4|339.6|0
1642123420000|2022-01-14 01:23:40|342.46|339.66|342.53|339.73|342.53|339.73|342.46|339.66|0
1642123430000|2022-01-14 01:23:50|342.59|339.79|342.59|339.79|342.66|339.86|342.59|339.79|0
1642123440000|2022-01-14 01:24:00|342.53|339.73|342.46|339.66|342.59|339.79|342.46|339.66|0
1642123450000|2022-01-14 01:24:10|342.59|339.79|342.33|339.53|342.59|339.79|342.33|339.53|0
1642123460000|2022-01-14 01:24:20|342.4|339.6|342.33|339.53|342.4|339.6|342.33|339.53|0
1642123470000|2022-01-14 01:24:30|342.26|339.46|342.26|339.46|342.26|339.46|342.26|339.46|0
1642123480000|2022-01-14 01:24:40|342.33|339.53|342.46|339.66|342.53|339.73|342.33|339.53|0
1642123490000|2022-01-14 01:24:50|342.53|339.73|342.53|339.73|342.53|339.73|342.53|339.73|0
1642123500000|2022-01-14 01:25:00|342.4|339.6|342.59|339.79|342.59|339.79|342.4|339.6|0
1642123510000|2022-01-14 01:25:10|342.53|339.73|342.46|339.66|342.53|339.73|342.46|339.66|0
1642123520000|2022-01-14 01:25:20|342.66|339.86|342.86|340.06|342.93|340.13|342.66|339.86|0
1642123530000|2022-01-14 01:25:30|342.72|339.92|342.59|339.79|342.72|339.92|342.59|339.79|0
1642123540000|2022-01-14 01:25:40|342.46|339.66|342.4|339.6|342.46|339.66|342.4|339.6|0
1642123550000|2022-01-14 01:25:50|342.33|339.53|342.4|339.6|342.4|339.6|342.33|339.53|0
1642123560000|2022-01-14 01:26:00|342.33|339.53|342.53|339.73|342.53|339.73|342.33|339.53|0
1642123570000|2022-01-14 01:26:10|342.46|339.66|342.59|339.79|342.59|339.79|342.4|339.6|0
1642123580000|2022-01-14 01:26:20|342.46|339.66|342.46|339.66|342.53|339.73|342.46|339.66|0
1642123590000|2022-01-14 01:26:30|342.53|339.73|342.72|339.92|342.72|339.92|342.53|339.73|0
1642123600000|2022-01-14 01:26:40|342.86|340.06|342.72|339.92|342.86|340.06|342.72|339.92|0
1642123610000|2022-01-14 01:26:50|342.79|339.99|342.72|339.92|342.79|339.99|342.72|339.92|0
1642123620000|2022-01-14 01:27:00|342.86|340.06|342.86|340.06|342.86|340.06|342.72|339.92|0
1642123630000|2022-01-14 01:27:10|342.72|339.92|342.72|339.92|342.72|339.92|342.72|339.92|0
1642123640000|2022-01-14 01:27:20|342.86|340.06|342.86|340.06|342.86|340.06|342.86|340.06|0
1642123650000|2022-01-14 01:27:30|342.99|340.19|342.86|340.06|342.99|340.19|342.86|340.06|0
1642123670000|2022-01-14 01:27:50|342.93|340.13|342.99|340.19|342.99|340.19|342.93|340.13|0
1642123680000|2022-01-14 01:28:00|342.93|340.13|342.99|340.19|342.99|340.19|342.93|340.13|0
1642123690000|2022-01-14 01:28:10|342.93|340.13|342.79|339.99|342.93|340.13|342.79|339.99|0
1642123700000|2022-01-14 01:28:20|342.86|340.06|343.12|340.32|343.12|340.32|342.86|340.06|0
1642123710000|2022-01-14 01:28:30|343.26|340.46|343.65|340.85|343.65|340.85|343.26|340.46|0
1642123720000|2022-01-14 01:28:40|343.52|340.72|343.79|340.99|343.79|340.99|343.52|340.72|0
1642123730000|2022-01-14 01:28:50|343.72|340.92|344.05|341.25|344.05|341.25|343.72|340.92|0
1642123740000|2022-01-14 01:29:00|343.99|341.19|343.92|341.12|344.05|341.25|343.92|341.12|0
1642123750000|2022-01-14 01:29:10|343.79|340.99|343.92|341.12|343.92|341.12|343.79|340.99|0
1642123760000|2022-01-14 01:29:20|343.79|340.99|343.99|341.19|343.99|341.19|343.79|340.99|0
1642123770000|2022-01-14 01:29:30|344.19|341.39|344.05|341.25|344.19|341.39|343.92|341.12|0
1642123790000|2022-01-14 01:29:50|344.19|341.39|343.99|341.19|344.19|341.39|343.99|341.19|0
1642123800000|2022-01-14 01:30:00|343.92|341.12|344.19|341.39|344.19|341.39|343.92|341.12|0
1642123810000|2022-01-14 01:30:10|344.32|341.52|343.99|341.19|344.32|341.52|343.99|341.19|0
1642123820000|2022-01-14 01:30:20|344.05|341.25|344.19|341.39|344.19|341.39|344.05|341.25|0
1642123830000|2022-01-14 01:30:30|343.92|341.12|343.79|340.99|343.92|341.12|343.79|340.99|0
1642123840000|2022-01-14 01:30:40|343.65|340.85|343.46|340.66|343.65|340.85|343.46|340.66|0
1642123850000|2022-01-14 01:30:50|343.59|340.79|343.65|340.85|343.65|340.85|343.52|340.72|0
1642123860000|2022-01-14 01:31:00|343.52|340.72|343.52|340.72|343.65|340.85|343.52|340.72|0
1642123870000|2022-01-14 01:31:10|343.65|340.85|343.52|340.72|343.65|340.85|343.52|340.72|0
1642123880000|2022-01-14 01:31:20|343.65|340.85|343.79|340.99|343.79|340.99|343.65|340.85|0
1642123890000|2022-01-14 01:31:30|343.72|340.92|343.92|341.12|343.92|341.12|343.72|340.92|0
1642123900000|2022-01-14 01:31:40|343.99|341.19|344.25|341.45|344.25|341.45|343.99|341.19|0
1642123910000|2022-01-14 01:31:50|344.45|341.65|344.59|341.79|344.59|341.79|344.32|341.52|0
1642123920000|2022-01-14 01:32:00|344.85|342.05|344.52|341.72|344.85|342.05|344.52|341.72|0
1642123930000|2022-01-14 01:32:10|344.45|341.65|344.19|341.39|344.45|341.65|344.19|341.39|0
1642123940000|2022-01-14 01:32:20|344.25|341.45|344.32|341.52|344.32|341.52|344.25|341.45|0
1642123950000|2022-01-14 01:32:30|344.45|341.65|344.25|341.45|344.45|341.65|344.19|341.39|0
1642123960000|2022-01-14 01:32:40|344.32|341.52|343.92|341.12|344.32|341.52|343.92|341.12|0
1642123970000|2022-01-14 01:32:50|343.99|341.19|344.45|341.65|344.45|341.65|343.99|341.19|0
1642123980000|2022-01-14 01:33:00|344.59|341.79|344.45|341.65|344.59|341.79|344.45|341.65|0
1642123990000|2022-01-14 01:33:10|344.39|341.59|344.58|341.78|344.58|341.78|344.32|341.52|0
1642124000000|2022-01-14 01:33:20|344.72|341.92|344.72|341.92|344.72|341.92|344.58|341.78|0
1642124010000|2022-01-14 01:33:30|344.92|342.12|344.72|341.92|344.92|342.12|344.72|341.92|0
1642124020000|2022-01-14 01:33:40|344.85|342.05|344.72|341.92|344.85|342.05|344.72|341.92|0
1642124030000|2022-01-14 01:33:50|344.79|341.99|344.72|341.92|344.85|342.05|344.72|341.92|0
1642124040000|2022-01-14 01:34:00|344.98|342.18|344.58|341.78|344.98|342.18|344.58|341.78|0
1642124050000|2022-01-14 01:34:10|344.45|341.65|344.58|341.78|344.58|341.78|344.45|341.65|0
1642124060000|2022-01-14 01:34:20|344.45|341.65|344.39|341.59|344.45|341.65|344.39|341.59|0
1642124070000|2022-01-14 01:34:30|344.45|341.65|344.32|341.52|344.45|341.65|344.32|341.52|0
1642124080000|2022-01-14 01:34:40|344.45|341.65|344.32|341.52|344.45|341.65|344.32|341.52|0
1642124090000|2022-01-14 01:34:50|344.39|341.59|344.32|341.52|344.39|341.59|344.32|341.52|0
1642124100000|2022-01-14 01:35:00|344.05|341.25|344.25|341.45|344.32|341.52|344.05|341.25|0
1642124110000|2022-01-14 01:35:10|343.92|341.12|343.78|340.98|343.99|341.19|343.78|340.98|0
1642124120000|2022-01-14 01:35:20|343.52|340.72|343.59|340.79|343.65|340.85|343.52|340.72|0
1642124130000|2022-01-14 01:35:30|343.78|340.98|343.78|340.98|343.78|340.98|343.78|340.98|0
1642124140000|2022-01-14 01:35:40|343.65|340.85|343.45|340.65|343.65|340.85|343.45|340.65|0
1642124150000|2022-01-14 01:35:50|343.25|340.45|343.12|340.32|343.39|340.59|343.12|340.32|0
1642124160000|2022-01-14 01:36:00|342.99|340.19|342.85|340.05|342.99|340.19|342.72|339.92|0
1642124170000|2022-01-14 01:36:10|342.72|339.92|342.85|340.05|342.85|340.05|342.72|339.92|0
1642124180000|2022-01-14 01:36:20|342.99|340.19|342.72|339.92|342.99|340.19|342.72|339.92|0
1642124190000|2022-01-14 01:36:30|342.99|340.19|343.12|340.32|343.12|340.32|342.99|340.19|0
1642124200000|2022-01-14 01:36:40|342.99|340.19|342.85|340.05|342.99|340.19|342.85|340.05|0
1642124210000|2022-01-14 01:36:50|342.79|339.99|342.79|339.99|342.79|339.99|342.72|339.92|0
1642124220000|2022-01-14 01:37:00|342.72|339.92|342.59|339.79|342.72|339.92|342.45|339.65|0
1642124230000|2022-01-14 01:37:10|342.72|339.92|342.72|339.92|342.72|339.92|342.72|339.92|0
1642124240000|2022-01-14 01:37:20|342.59|339.79|342.72|339.92|342.72|339.92|342.59|339.79|0
1642124250000|2022-01-14 01:37:30|342.85|340.05|342.85|340.05|342.85|340.05|342.85|340.05|0
1642124260000|2022-01-14 01:37:40|342.72|339.92|342.72|339.92|342.72|339.92|342.72|339.92|0
1642124270000|2022-01-14 01:37:50|342.79|339.99|342.99|340.19|342.99|340.19|342.72|339.92|0
1642124280000|2022-01-14 01:38:00|343.12|340.32|342.85|340.05|343.12|340.32|342.85|340.05|0
1642124290000|2022-01-14 01:38:10|342.59|339.79|342.72|339.92|342.72|339.92|342.59|339.79|0
1642124300000|2022-01-14 01:38:20|342.66|339.86|342.66|339.86|342.66|339.86|342.66|339.86|0
1642124310000|2022-01-14 01:38:30|342.59|339.79|342.32|339.52|342.59|339.79|342.32|339.52|0
1642124320000|2022-01-14 01:38:40|342.45|339.65|342.59|339.79|342.66|339.86|342.45|339.65|0
1642124330000|2022-01-14 01:38:50|342.72|339.92|342.85|340.05|342.85|340.05|342.72|339.92|0
1642124340000|2022-01-14 01:39:00|342.72|339.92|342.66|339.86|342.72|339.92|342.59|339.79|0
1642124350000|2022-01-14 01:39:10|342.72|339.92|342.72|339.92|342.72|339.92|342.72|339.92|0
1642124360000|2022-01-14 01:39:20|342.92|340.12|342.99|340.19|342.99|340.19|342.72|339.92|0
1642124370000|2022-01-14 01:39:30|343.12|340.32|342.85|340.05|343.12|340.32|342.79|339.99|0
1642124380000|2022-01-14 01:39:40|342.98|340.18|342.98|340.18|342.98|340.18|342.98|340.18|0
1642124390000|2022-01-14 01:39:50|343.12|340.32|343.12|340.32|343.12|340.32|343.12|340.32|0
1642124400000|2022-01-14 01:40:00|342.98|340.18|342.72|339.92|342.98|340.18|342.72|339.92|0
1642124410000|2022-01-14 01:40:10|342.85|340.05|343.12|340.32|343.12|340.32|342.85|340.05|0
1642124420000|2022-01-14 01:40:20|342.98|340.18|343.05|340.25|343.05|340.25|342.98|340.18|0
1642124430000|2022-01-14 01:40:30|343.12|340.32|343.32|340.52|343.38|340.58|343.12|340.32|0
1642124440000|2022-01-14 01:40:40|343.25|340.45|343.12|340.32|343.25|340.45|343.12|340.32|0
1642124450000|2022-01-14 01:40:50|343.25|340.45|343.19|340.39|343.25|340.45|343.19|340.39|0
1642124460000|2022-01-14 01:41:00|343.12|340.32|343.25|340.45|343.32|340.52|343.12|340.32|0
1642124470000|2022-01-14 01:41:10|343.32|340.52|343.65|340.85|343.65|340.85|343.32|340.52|0
1642124480000|2022-01-14 01:41:20|343.78|340.98|343.78|340.98|343.78|340.98|343.78|340.98|0
1642124490000|2022-01-14 01:41:30|343.92|341.12|343.92|341.12|343.92|341.12|343.85|341.05|0
1642124500000|2022-01-14 01:41:40|344.05|341.25|344.05|341.25|344.05|341.25|344.05|341.25|0
1642124510000|2022-01-14 01:41:50|344.18|341.38|344.18|341.38|344.18|341.38|344.18|341.38|0
1642124520000|2022-01-14 01:42:00|344.12|341.32|344.05|341.25|344.18|341.38|344.05|341.25|0
1642124530000|2022-01-14 01:42:10|343.92|341.12|343.85|341.05|343.92|341.12|343.85|341.05|0
1642124540000|2022-01-14 01:42:20|343.72|340.92|343.72|340.92|343.78|340.98|343.72|340.92|0
1642124550000|2022-01-14 01:42:30|343.65|340.85|343.98|341.18|343.98|341.18|343.65|340.85|0
1642124560000|2022-01-14 01:42:40|343.92|341.12|344.58|341.78|344.58|341.78|343.92|341.12|0
1642124570000|2022-01-14 01:42:50|344.71|341.91|344.52|341.72|344.71|341.91|344.52|341.72|0
1642124580000|2022-01-14 01:43:00|344.31|341.51|344.31|341.51|344.31|341.51|344.18|341.38|0
1642124590000|2022-01-14 01:43:10|344.18|341.38|344.25|341.45|344.25|341.45|344.18|341.38|0
1642124600000|2022-01-14 01:43:20|344.45|341.65|344.71|341.91|344.71|341.91|344.31|341.51|0
1642124610000|2022-01-14 01:43:30|344.85|342.05|344.98|342.18|344.98|342.18|344.85|342.05|0
1642124620000|2022-01-14 01:43:40|344.85|342.05|344.92|342.12|344.92|342.12|344.85|342.05|0
1642124630000|2022-01-14 01:43:50|344.98|342.18|345.05|342.25|345.05|342.25|344.98|342.18|0
1642124640000|2022-01-14 01:44:00|344.98|342.18|344.98|342.18|344.98|342.18|344.85|342.05|0
1642124650000|2022-01-14 01:44:10|345.11|342.31|345.25|342.45|345.25|342.45|345.11|342.31|0
1642124660000|2022-01-14 01:44:20|345.11|342.31|345.25|342.45|345.25|342.45|345.11|342.31|0
1642124670000|2022-01-14 01:44:30|345.11|342.31|344.98|342.18|345.11|342.31|344.98|342.18|0
1642124680000|2022-01-14 01:44:40|345.11|342.31|345.25|342.45|345.25|342.45|345.11|342.31|0
1642124690000|2022-01-14 01:44:50|345.32|342.52|345.38|342.58|345.51|342.71|345.32|342.52|0
1642124700000|2022-01-14 01:45:00|345.78|342.98|346.05|343.25|346.18|343.38|345.65|342.85|0
1642124710000|2022-01-14 01:45:10|346.18|343.38|346.72|343.92|346.72|343.92|346.18|343.38|0
1642124720000|2022-01-14 01:45:20|346.85|344.05|346.65|343.85|346.85|344.05|346.58|343.78|0
1642124730000|2022-01-14 01:45:30|346.72|343.92|346.45|343.65|346.85|344.05|346.45|343.65|0
1642124740000|2022-01-14 01:45:40|346.32|343.52|346.18|343.38|346.45|343.65|346.18|343.38|0
1642124750000|2022-01-14 01:45:50|345.92|343.12|345.78|342.98|345.92|343.12|345.78|342.98|0
1642124760000|2022-01-14 01:46:00|345.92|343.12|345.65|342.85|345.92|343.12|345.65|342.85|0
1642124770000|2022-01-14 01:46:10|345.51|342.71|345.38|342.58|345.51|342.71|345.38|342.58|0
1642124780000|2022-01-14 01:46:20|345.32|342.52|344.85|342.05|345.32|342.52|344.85|342.05|0
1642124790000|2022-01-14 01:46:30|344.98|342.18|345.11|342.31|345.11|342.31|344.98|342.18|0
1642124800000|2022-01-14 01:46:40|345.38|342.58|345.25|342.45|345.38|342.58|345.11|342.31|0
1642124810000|2022-01-14 01:46:50|345.38|342.58|345.25|342.45|345.38|342.58|345.11|342.31|0
1642124820000|2022-01-14 01:47:00|345.38|342.58|345.38|342.58|345.51|342.71|345.38|342.58|0
1642124830000|2022-01-14 01:47:10|345.25|342.45|345.25|342.45|345.25|342.45|345.11|342.31|0
1642124840000|2022-01-14 01:47:20|345.38|342.58|345.32|342.52|345.38|342.58|345.25|342.45|0
1642124850000|2022-01-14 01:47:30|345.25|342.45|345.11|342.31|345.25|342.45|345.11|342.31|0
1642124860000|2022-01-14 01:47:40|345.25|342.45|345.11|342.31|345.25|342.45|345.11|342.31|0
1642124870000|2022-01-14 01:47:50|344.98|342.18|345.11|342.31|345.11|342.31|344.85|342.05|0
1642124880000|2022-01-14 01:48:00|345.18|342.38|345.18|342.38|345.25|342.45|345.18|342.38|0
1642124890000|2022-01-14 01:48:10|345.25|342.45|345.25|342.45|345.25|342.45|345.18|342.38|0
1642124900000|2022-01-14 01:48:20|345.11|342.31|345.25|342.45|345.25|342.45|345.11|342.31|0
1642124920000|2022-01-14 01:48:40|345.38|342.58|345.25|342.45|345.38|342.58|345.25|342.45|0
1642124930000|2022-01-14 01:48:50|345.11|342.31|344.98|342.18|345.11|342.31|344.98|342.18|0
1642124940000|2022-01-14 01:49:00|345.11|342.31|344.71|341.91|345.11|342.31|344.71|341.91|0
1642124950000|2022-01-14 01:49:10|344.65|341.85|344.45|341.65|344.65|341.85|344.45|341.65|0
1642124960000|2022-01-14 01:49:20|344.58|341.78|344.65|341.85|344.65|341.85|344.45|341.65|0
1642124970000|2022-01-14 01:49:30|344.58|341.78|345.11|342.31|345.11|342.31|344.58|341.78|0
1642124980000|2022-01-14 01:49:40|344.98|342.18|344.91|342.11|344.98|342.18|344.85|342.05|0
1642124990000|2022-01-14 01:49:50|344.98|342.18|344.98|342.18|344.98|342.18|344.98|342.18|0
1642125000000|2022-01-14 01:50:00|344.85|342.05|345.11|342.31|345.11|342.31|344.85|342.05|0
1642125010000|2022-01-14 01:50:10|345.05|342.25|345.25|342.45|345.25|342.45|345.05|342.25|0
1642125020000|2022-01-14 01:50:20|345.38|342.58|345.38|342.58|345.38|342.58|345.38|342.58|0
1642125030000|2022-01-14 01:50:30|345.51|342.71|345.91|343.11|345.91|343.11|345.51|342.71|0
1642125040000|2022-01-14 01:50:40|345.78|342.98|345.91|343.11|345.91|343.11|345.78|342.98|0
1642125050000|2022-01-14 01:50:50|345.78|342.98|345.78|342.98|345.78|342.98|345.78|342.98|0
1642125060000|2022-01-14 01:51:00|345.65|342.85|345.51|342.71|345.65|342.85|345.45|342.65|0
1642125070000|2022-01-14 01:51:10|345.45|342.65|345.51|342.71|345.51|342.71|345.45|342.65|0
1642125080000|2022-01-14 01:51:20|345.38|342.58|345.24|342.44|345.38|342.58|345.24|342.44|0
1642125090000|2022-01-14 01:51:30|345.11|342.31|345.24|342.44|345.24|342.44|345.11|342.31|0
1642125100000|2022-01-14 01:51:40|345.11|342.31|345.11|342.31|345.11|342.31|345.11|342.31|0
1642125110000|2022-01-14 01:51:50|344.98|342.18|345.51|342.71|345.51|342.71|344.98|342.18|0
1642125120000|2022-01-14 01:52:00|345.65|342.85|345.51|342.71|345.65|342.85|345.51|342.71|0
1642125130000|2022-01-14 01:52:10|345.58|342.78|345.51|342.71|345.65|342.85|345.51|342.71|0
1642125140000|2022-01-14 01:52:20|345.45|342.65|345.31|342.51|345.45|342.65|345.31|342.51|0
1642125150000|2022-01-14 01:52:30|345.38|342.58|345.51|342.71|345.65|342.85|345.38|342.58|0
1642125160000|2022-01-14 01:52:40|345.45|342.65|345.51|342.71|345.51|342.71|345.38|342.58|0
1642125170000|2022-01-14 01:52:50|345.38|342.58|345.38|342.58|345.38|342.58|345.38|342.58|0
1642125180000|2022-01-14 01:53:00|345.45|342.65|345.24|342.44|345.45|342.65|345.24|342.44|0
1642125190000|2022-01-14 01:53:10|345.11|342.31|345.11|342.31|345.11|342.31|345.11|342.31|0
1642125200000|2022-01-14 01:53:20|344.98|342.18|344.98|342.18|344.98|342.18|344.84|342.04|0
1642125210000|2022-01-14 01:53:30|345.05|342.25|345.11|342.31|345.11|342.31|344.98|342.18|0
1642125220000|2022-01-14 01:53:40|345.24|342.44|345.24|342.44|345.24|342.44|345.11|342.31|0
1642125230000|2022-01-14 01:53:50|345.18|342.38|345.38|342.58|345.38|342.58|345.18|342.38|0
1642125240000|2022-01-14 01:54:00|345.24|342.44|345.38|342.58|345.38|342.58|345.24|342.44|0
1642125260000|2022-01-14 01:54:20|345.45|342.65|345.38|342.58|345.45|342.65|345.38|342.58|0
1642125270000|2022-01-14 01:54:30|345.11|342.31|345.11|342.31|345.24|342.44|345.11|342.31|0
1642125280000|2022-01-14 01:54:40|345.18|342.38|345.11|342.31|345.18|342.38|345.11|342.31|0
1642125290000|2022-01-14 01:54:50|345.24|342.44|345.24|342.44|345.24|342.44|345.24|342.44|0
1642125300000|2022-01-14 01:55:00|345.45|342.65|345.24|342.44|345.64|342.84|345.24|342.44|0
1642125310000|2022-01-14 01:55:10|345.11|342.31|345.18|342.38|345.18|342.38|344.98|342.18|0
1642125320000|2022-01-14 01:55:20|345.24|342.44|345.38|342.58|345.38|342.58|345.24|342.44|0
1642125330000|2022-01-14 01:55:30|345.31|342.51|345.51|342.71|345.51|342.71|345.31|342.51|0
1642125340000|2022-01-14 01:55:40|345.64|342.84|345.78|342.98|345.78|342.98|345.64|342.84|0
1642125350000|2022-01-14 01:55:50|345.71|342.91|345.51|342.71|345.71|342.91|345.51|342.71|0
1642125360000|2022-01-14 01:56:00|345.45|342.65|345.45|342.65|345.45|342.65|345.45|342.65|0
1642125370000|2022-01-14 01:56:10|345.51|342.71|345.45|342.65|345.51|342.71|345.45|342.65|0
1642125380000|2022-01-14 01:56:20|345.51|342.71|345.31|342.51|345.51|342.71|345.31|342.51|0
1642125390000|2022-01-14 01:56:30|345.38|342.58|345.38|342.58|345.51|342.71|345.38|342.58|0
1642125400000|2022-01-14 01:56:40|345.24|342.44|344.98|342.18|345.24|342.44|344.98|342.18|0
1642125410000|2022-01-14 01:56:50|344.84|342.04|344.98|342.18|344.98|342.18|344.84|342.04|0
1642125420000|2022-01-14 01:57:00|345.11|342.31|345.11|342.31|345.11|342.31|345.11|342.31|0
1642125430000|2022-01-14 01:57:10|344.98|342.18|345.11|342.31|345.11|342.31|344.98|342.18|0
1642125440000|2022-01-14 01:57:20|345.04|342.24|345.04|342.24|345.04|342.24|344.98|342.18|0
1642125450000|2022-01-14 01:57:30|344.98|342.18|344.98|342.18|344.98|342.18|344.98|342.18|0
1642125470000|2022-01-14 01:57:50|345.11|342.31|345.11|342.31|345.24|342.44|345.11|342.31|0
1642125480000|2022-01-14 01:58:00|345.18|342.38|345.24|342.44|345.24|342.44|345.11|342.31|0
1642125490000|2022-01-14 01:58:10|345.11|342.31|345.11|342.31|345.11|342.31|344.98|342.18|0
1642125500000|2022-01-14 01:58:20|345.64|342.84|345.91|343.11|345.91|343.11|345.64|342.84|0
1642125510000|2022-01-14 01:58:30|345.78|342.98|346.18|343.38|346.18|343.38|345.78|342.98|0
1642125520000|2022-01-14 01:58:40|346.58|343.78|346.44|343.64|346.58|343.78|346.44|343.64|0
1642125530000|2022-01-14 01:58:50|346.31|343.51|346.11|343.31|346.31|343.51|346.04|343.24|0
1642125540000|2022-01-14 01:59:00|346.18|343.38|345.91|343.11|346.18|343.38|345.91|343.11|0
1642125550000|2022-01-14 01:59:10|345.78|342.98|345.78|342.98|345.85|343.05|345.78|342.98|0
1642125560000|2022-01-14 01:59:20|345.64|342.84|345.64|342.84|345.71|342.91|345.64|342.84|0
1642125570000|2022-01-14 01:59:30|345.78|342.98|345.91|343.11|345.91|343.11|345.78|342.98|0
1642125580000|2022-01-14 01:59:40|345.78|342.98|345.78|342.98|345.85|343.05|345.78|342.98|0
1642125590000|2022-01-14 01:59:50|345.64|342.84|345.64|342.84|345.64|342.84|345.64|342.84|0
1642125600000|2022-01-14 02:00:00|345.51|342.71|345.37|342.57|345.51|342.71|345.37|342.57|0
1642125610000|2022-01-14 02:00:10|345.31|342.51|345.64|342.84|345.64|342.84|345.31|342.51|0
1642125620000|2022-01-14 02:00:20|345.78|342.98|345.78|342.98|345.78|342.98|345.64|342.84|0
1642125630000|2022-01-14 02:00:30|345.64|342.84|345.37|342.57|345.78|342.98|345.37|342.57|0
1642125640000|2022-01-14 02:00:40|345.51|342.71|345.58|342.78|345.58|342.78|345.51|342.71|0
1642125650000|2022-01-14 02:00:50|345.64|342.84|345.51|342.71|345.64|342.84|345.51|342.71|0
1642125660000|2022-01-14 02:01:00|345.58|342.78|345.51|342.71|345.58|342.78|345.37|342.57|0
1642125670000|2022-01-14 02:01:10|345.37|342.57|345.24|342.44|345.44|342.64|345.24|342.44|0
1642125680000|2022-01-14 02:01:20|345.37|342.57|345.37|342.57|345.37|342.57|345.37|342.57|0
1642125690000|2022-01-14 02:01:30|345.51|342.71|345.78|342.98|345.78|342.98|345.51|342.71|0
1642125700000|2022-01-14 02:01:40|345.64|342.84|345.64|342.84|345.64|342.84|345.51|342.71|0
1642125710000|2022-01-14 02:01:50|345.78|342.98|346.04|343.24|346.04|343.24|345.78|342.98|0
1642125720000|2022-01-14 02:02:00|345.91|343.11|346.18|343.38|346.18|343.38|345.91|343.11|0
1642125730000|2022-01-14 02:02:10|346.38|343.58|346.18|343.38|346.44|343.64|346.18|343.38|0
1642125740000|2022-01-14 02:02:20|346.11|343.31|346.11|343.31|346.11|343.31|346.11|343.31|0
1642125750000|2022-01-14 02:02:30|346.04|343.24|345.98|343.18|346.04|343.24|345.91|343.11|0
1642125760000|2022-01-14 02:02:40|345.91|343.11|345.98|343.18|346.04|343.24|345.91|343.11|0
1642125770000|2022-01-14 02:02:50|345.91|343.11|345.77|342.97|345.91|343.11|345.77|342.97|0
1642125780000|2022-01-14 02:03:00|345.91|343.11|345.64|342.84|345.91|343.11|345.64|342.84|0
1642125790000|2022-01-14 02:03:10|345.51|342.71|345.44|342.64|345.51|342.71|345.44|342.64|0
1642125800000|2022-01-14 02:03:20|345.51|342.71|345.51|342.71|345.51|342.71|345.37|342.57|0
1642125810000|2022-01-14 02:03:30|345.37|342.57|345.37|342.57|345.37|342.57|345.24|342.44|0
1642125820000|2022-01-14 02:03:40|345.31|342.51|345.37|342.57|345.37|342.57|345.31|342.51|0
1642125830000|2022-01-14 02:03:50|345.31|342.51|345.24|342.44|345.31|342.51|345.24|342.44|0
1642125840000|2022-01-14 02:04:00|345.31|342.51|344.84|342.04|345.31|342.51|344.71|341.91|0
1642125850000|2022-01-14 02:04:10|344.71|341.91|344.64|341.84|344.71|341.91|344.57|341.77|0
1642125860000|2022-01-14 02:04:20|344.71|341.91|344.71|341.91|344.78|341.98|344.71|341.91|0
1642125870000|2022-01-14 02:04:30|344.84|342.04|344.71|341.91|344.84|342.04|344.71|341.91|0
1642125880000|2022-01-14 02:04:40|344.84|342.04|345.11|342.31|345.11|342.31|344.84|342.04|0
1642125890000|2022-01-14 02:04:50|345.37|342.57|345.37|342.57|345.37|342.57|345.37|342.57|0
1642125900000|2022-01-14 02:05:00|345.11|342.31|344.97|342.17|345.11|342.31|344.97|342.17|0
1642125910000|2022-01-14 02:05:10|345.11|342.31|344.97|342.17|345.11|342.31|344.97|342.17|0
1642125920000|2022-01-14 02:05:20|344.84|342.04|345.04|342.24|345.11|342.31|344.84|342.04|0
1642125930000|2022-01-14 02:05:30|345.24|342.44|345.37|342.57|345.37|342.57|345.24|342.44|0
1642125940000|2022-01-14 02:05:40|345.24|342.44|345.11|342.31|345.24|342.44|345.11|342.31|0
1642125960000|2022-01-14 02:06:00|345.24|342.44|345.37|342.57|345.37|342.57|345.11|342.31|0
1642125970000|2022-01-14 02:06:10|345.51|342.71|345.64|342.84|345.71|342.91|345.51|342.71|0
1642125990000|2022-01-14 02:06:30|345.51|342.71|345.51|342.71|345.51|342.71|345.51|342.71|0
1642126000000|2022-01-14 02:06:40|345.58|342.78|345.64|342.84|345.64|342.84|345.58|342.78|0
1642126010000|2022-01-14 02:06:50|345.51|342.71|345.77|342.97|345.77|342.97|345.51|342.71|0
1642126020000|2022-01-14 02:07:00|345.71|342.91|345.64|342.84|345.71|342.91|345.64|342.84|0
1642126030000|2022-01-14 02:07:10|345.58|342.78|345.64|342.84|345.64|342.84|345.37|342.57|0
1642126040000|2022-01-14 02:07:20|345.51|342.71|345.51|342.71|345.51|342.71|345.37|342.57|0
1642126050000|2022-01-14 02:07:30|345.37|342.57|345.51|342.71|345.51|342.71|345.37|342.57|0
1642126060000|2022-01-14 02:07:40|345.64|342.84|345.64|342.84|345.64|342.84|345.51|342.71|0
1642126070000|2022-01-14 02:07:50|345.77|342.97|345.64|342.84|345.77|342.97|345.64|342.84|0
1642126080000|2022-01-14 02:08:00|345.57|342.77|345.77|342.97|345.77|342.97|345.51|342.71|0
1642126090000|2022-01-14 02:08:10|345.64|342.84|345.77|342.97|345.77|342.97|345.64|342.84|0
1642126100000|2022-01-14 02:08:20|345.71|342.91|345.77|342.97|345.91|343.11|345.71|342.91|0
1642126110000|2022-01-14 02:08:30|345.71|342.91|345.77|342.97|345.77|342.97|345.64|342.84|0
1642126120000|2022-01-14 02:08:40|345.71|342.91|345.44|342.64|345.71|342.91|345.44|342.64|0
1642126130000|2022-01-14 02:08:50|345.37|342.57|345.64|342.84|345.64|342.84|345.37|342.57|0
1642126140000|2022-01-14 02:09:00|345.77|342.97|345.77|342.97|345.91|343.11|345.77|342.97|0
1642126150000|2022-01-14 02:09:10|345.91|343.11|345.77|342.97|345.91|343.11|345.77|342.97|0
1642126160000|2022-01-14 02:09:20|345.84|343.04|345.77|342.97|345.84|343.04|345.77|342.97|0
1642126170000|2022-01-14 02:09:30|345.84|343.04|345.71|342.91|345.84|343.04|345.71|342.91|0
1642126180000|2022-01-14 02:09:40|345.77|342.97|345.77|342.97|345.77|342.97|345.71|342.91|0
1642126190000|2022-01-14 02:09:50|345.91|343.11|345.98|343.18|345.98|343.18|345.91|343.11|0
1642126200000|2022-01-14 02:10:00|346.04|343.24|346.17|343.37|346.17|343.37|345.91|343.11|0
1642126210000|2022-01-14 02:10:10|345.91|343.11|345.77|342.97|345.91|343.11|345.77|342.97|0
1642126220000|2022-01-14 02:10:20|345.91|343.11|345.91|343.11|345.91|343.11|345.91|343.11|0
1642126230000|2022-01-14 02:10:30|345.97|343.17|346.11|343.31|346.17|343.37|345.97|343.17|0
1642126240000|2022-01-14 02:10:40|346.04|343.24|346.44|343.64|346.44|343.64|346.04|343.24|0
1642126250000|2022-01-14 02:10:50|346.57|343.77|346.84|344.04|346.84|344.04|346.44|343.64|0
1642126260000|2022-01-14 02:11:00|346.98|344.18|347.05|344.25|347.05|344.25|346.98|344.18|0
1642126270000|2022-01-14 02:11:10|346.98|344.18|347.65|344.85|347.65|344.85|346.98|344.18|0
1642126280000|2022-01-14 02:11:20|347.78|344.98|347.51|344.71|347.78|344.98|347.51|344.71|0
1642126290000|2022-01-14 02:11:30|347.38|344.58|347.24|344.44|347.38|344.58|347.24|344.44|0
1642126300000|2022-01-14 02:11:40|347.38|344.58|347.65|344.85|347.65|344.85|347.38|344.58|0
1642126310000|2022-01-14 02:11:50|347.51|344.71|348.59|345.79|349.12|346.32|347.51|344.71|0
1642126320000|2022-01-14 02:12:00|348.72|345.92|348.85|346.05|348.85|346.05|348.59|345.79|0
1642126330000|2022-01-14 02:12:10|348.59|345.79|348.45|345.65|348.59|345.79|348.25|345.45|0
1642126340000|2022-01-14 02:12:20|348.59|345.79|348.25|345.45|348.59|345.79|348.18|345.38|0
1642126350000|2022-01-14 02:12:30|348.32|345.52|348.66|345.86|348.66|345.86|348.32|345.52|0
1642126360000|2022-01-14 02:12:40|348.72|345.92|348.79|345.99|348.85|346.05|348.72|345.92|0
1642126370000|2022-01-14 02:12:50|348.72|345.92|348.85|346.05|348.85|346.05|348.72|345.92|0
1642126380000|2022-01-14 02:13:00|348.72|345.92|348.72|345.92|348.72|345.92|348.72|345.92|0
1642126390000|2022-01-14 02:13:10|349.93|347.13|349.26|346.46|349.93|347.13|349.12|346.32|0
1642126400000|2022-01-14 02:13:20|349.39|346.59|349.53|346.73|349.53|346.73|349.39|346.59|0
1642126410000|2022-01-14 02:13:30|349.26|346.46|348.79|345.99|349.26|346.46|348.79|345.99|0
1642126420000|2022-01-14 02:13:40|348.85|346.05|348.85|346.05|348.85|346.05|348.79|345.99|0
1642126430000|2022-01-14 02:13:50|348.99|346.19|348.99|346.19|348.99|346.19|348.99|346.19|0
1642126440000|2022-01-14 02:14:00|348.92|346.12|349.12|346.32|349.12|346.32|348.92|346.12|0
1642126450000|2022-01-14 02:14:10|348.99|346.19|349.26|346.46|349.26|346.46|348.99|346.19|0
1642126460000|2022-01-14 02:14:20|349.12|346.32|349.12|346.32|349.12|346.32|349.06|346.26|0
1642126470000|2022-01-14 02:14:30|348.99|346.19|349.26|346.46|349.26|346.46|348.99|346.19|0
1642126480000|2022-01-14 02:14:40|349.12|346.32|349.12|346.32|349.12|346.32|349.12|346.32|0
1642126490000|2022-01-14 02:14:50|349.26|346.46|349.66|346.86|349.66|346.86|349.26|346.46|0
1642126500000|2022-01-14 02:15:00|349.8|347|349.8|347|349.8|347|349.66|346.86|0
1642126510000|2022-01-14 02:15:10|350.2|347.4|350.2|347.4|350.2|347.4|350.2|347.4|0
1642126520000|2022-01-14 02:15:20|350.06|347.26|349.93|347.13|350.2|347.4|349.93|347.13|0
1642126530000|2022-01-14 02:15:30|349.66|346.86|350.13|347.33|350.13|347.33|349.66|346.86|0
1642126540000|2022-01-14 02:15:40|350.33|347.53|350.47|347.67|350.6|347.8|350.33|347.53|0
1642126550000|2022-01-14 02:15:50|350.27|347.47|350.06|347.26|350.27|347.47|350|347.2|0
1642126560000|2022-01-14 02:16:00|350.33|347.53|350.06|347.26|350.33|347.53|350.06|347.26|0
1642126570000|2022-01-14 02:16:10|349.93|347.13|349.93|347.13|349.93|347.13|349.79|346.99|0
1642126580000|2022-01-14 02:16:20|349.79|346.99|349.66|346.86|349.79|346.99|349.66|346.86|0
1642126590000|2022-01-14 02:16:30|349.53|346.73|349.66|346.86|349.66|346.86|349.53|346.73|0
1642126600000|2022-01-14 02:16:40|349.53|346.73|349.79|346.99|349.79|346.99|349.53|346.73|0
1642126610000|2022-01-14 02:16:50|349.66|346.86|349.93|347.13|349.93|347.13|349.66|346.86|0
1642126620000|2022-01-14 02:17:00|349.73|346.93|349.66|346.86|349.79|346.99|349.66|346.86|0
1642126630000|2022-01-14 02:17:10|349.79|346.99|349.79|346.99|349.79|346.99|349.66|346.86|0
1642126640000|2022-01-14 02:17:20|349.66|346.86|349.12|346.32|349.79|346.99|349.12|346.32|0
1642126650000|2022-01-14 02:17:30|349.26|346.46|349.12|346.32|349.26|346.46|349.12|346.32|0
1642126660000|2022-01-14 02:17:40|348.99|346.19|348.99|346.19|348.99|346.19|348.99|346.19|0
1642126670000|2022-01-14 02:17:50|349.39|346.59|349.12|346.32|349.39|346.59|349.12|346.32|0
1642126680000|2022-01-14 02:18:00|349.39|346.59|349.12|346.32|349.39|346.59|349.12|346.32|0
1642126690000|2022-01-14 02:18:10|348.99|346.19|349.12|346.32|349.12|346.32|348.99|346.19|0
1642126700000|2022-01-14 02:18:20|349.26|346.46|349.26|346.46|349.39|346.59|349.26|346.46|0
1642126710000|2022-01-14 02:18:30|349.33|346.53|349.12|346.32|349.33|346.53|349.12|346.32|0
1642126720000|2022-01-14 02:18:40|349.26|346.46|349.26|346.46|349.26|346.46|349.12|346.32|0
1642126730000|2022-01-14 02:18:50|349.19|346.39|349.39|346.59|349.39|346.59|349.12|346.32|0
1642126740000|2022-01-14 02:19:00|349.26|346.46|349.39|346.59|349.39|346.59|349.26|346.46|0
1642126750000|2022-01-14 02:19:10|349.52|346.72|349.39|346.59|349.52|346.72|349.39|346.59|0
1642126760000|2022-01-14 02:19:20|349.33|346.53|349.39|346.59|349.39|346.59|349.33|346.53|0
1642126780000|2022-01-14 02:19:40|349.32|346.52|349.39|346.59|349.39|346.59|349.32|346.52|0
1642126790000|2022-01-14 02:19:50|349.93|347.13|349.93|347.13|349.93|347.13|349.79|346.99|0
1642126800000|2022-01-14 02:20:00|350.06|347.26|349.52|346.72|350.06|347.26|349.52|346.72|0
1642126810000|2022-01-14 02:20:10|349.46|346.66|349.39|346.59|349.46|346.66|349.25|346.45|0
1642126820000|2022-01-14 02:20:20|349.52|346.72|349.52|346.72|349.52|346.72|349.39|346.59|0
1642126830000|2022-01-14 02:20:30|349.39|346.59|349.46|346.66|349.46|346.66|349.39|346.59|0
1642126840000|2022-01-14 02:20:40|349.39|346.59|349.52|346.72|349.52|346.72|349.39|346.59|0
1642126850000|2022-01-14 02:20:50|349.66|346.86|349.52|346.72|349.66|346.86|349.52|346.72|0
1642126860000|2022-01-14 02:21:00|349.39|346.59|349.32|346.52|349.39|346.59|349.32|346.52|0
1642126870000|2022-01-14 02:21:10|349.39|346.59|348.99|346.19|349.39|346.59|348.99|346.19|0
1642126880000|2022-01-14 02:21:20|349.12|346.32|349.06|346.26|349.12|346.32|349.06|346.26|0
1642126890000|2022-01-14 02:21:30|348.99|346.19|348.99|346.19|348.99|346.19|348.99|346.19|0
1642126900000|2022-01-14 02:21:40|348.85|346.05|348.85|346.05|348.99|346.19|348.85|346.05|0
1642126910000|2022-01-14 02:21:50|348.72|345.92|348.72|345.92|348.85|346.05|348.72|345.92|0
1642126920000|2022-01-14 02:22:00|348.58|345.78|348.52|345.72|348.58|345.78|348.52|345.72|0
1642126930000|2022-01-14 02:22:10|348.45|345.65|348.45|345.65|348.45|345.65|348.38|345.58|0
1642126940000|2022-01-14 02:22:20|348.31|345.51|348.31|345.51|348.31|345.51|348.18|345.38|0
1642126950000|2022-01-14 02:22:30|348.45|345.65|348.18|345.38|348.45|345.65|348.18|345.38|0
1642126970000|2022-01-14 02:22:50|348.25|345.45|348.25|345.45|348.25|345.45|348.25|345.45|0
1642126980000|2022-01-14 02:23:00|348.18|345.38|348.31|345.51|348.31|345.51|348.04|345.24|0
1642126990000|2022-01-14 02:23:10|348.25|345.45|348.58|345.78|348.58|345.78|348.25|345.45|0
1642127000000|2022-01-14 02:23:20|348.45|345.65|348.45|345.65|348.45|345.65|348.31|345.51|0
1642127020000|2022-01-14 02:23:40|348.31|345.51|348.58|345.78|348.58|345.78|348.31|345.51|0
1642127030000|2022-01-14 02:23:50|348.52|345.72|348.72|345.92|348.72|345.92|348.52|345.72|0
1642127040000|2022-01-14 02:24:00|348.65|345.85|348.65|345.85|348.65|345.85|348.65|345.85|0
1642127050000|2022-01-14 02:24:10|348.72|345.92|348.45|345.65|348.72|345.92|348.45|345.65|0
1642127060000|2022-01-14 02:24:20|348.38|345.58|348.45|345.65|348.45|345.65|348.31|345.51|0
1642127070000|2022-01-14 02:24:30|348.58|345.78|348.58|345.78|348.58|345.78|348.58|345.78|0
1642127080000|2022-01-14 02:24:40|348.72|345.92|348.85|346.05|348.98|346.18|348.72|345.92|0
1642127090000|2022-01-14 02:24:50|348.71|345.91|348.85|346.05|348.85|346.05|348.71|345.91|0
1642127100000|2022-01-14 02:25:00|348.71|345.91|348.98|346.18|348.98|346.18|348.71|345.91|0
1642127110000|2022-01-14 02:25:10|348.71|345.91|348.85|346.05|348.85|346.05|348.71|345.91|0
1642127120000|2022-01-14 02:25:20|348.71|345.91|348.58|345.78|348.85|346.05|348.58|345.78|0
1642127130000|2022-01-14 02:25:30|348.45|345.65|348.45|345.65|348.45|345.65|348.31|345.51|0
1642127140000|2022-01-14 02:25:40|348.58|345.78|348.65|345.85|348.65|345.85|348.58|345.78|0
1642127150000|2022-01-14 02:25:50|348.58|345.78|348.65|345.85|348.65|345.85|348.45|345.65|0
1642127160000|2022-01-14 02:26:00|348.58|345.78|348.52|345.72|348.58|345.78|348.52|345.72|0
1642127170000|2022-01-14 02:26:10|348.45|345.65|348.38|345.58|348.45|345.65|348.38|345.58|0
1642127180000|2022-01-14 02:26:20|348.45|345.65|348.71|345.91|348.71|345.91|348.45|345.65|0
1642127190000|2022-01-14 02:26:30|348.58|345.78|348.71|345.91|348.71|345.91|348.58|345.78|0
1642127200000|2022-01-14 02:26:40|348.85|346.05|348.71|345.91|348.85|346.05|348.71|345.91|0
1642127210000|2022-01-14 02:26:50|348.85|346.05|348.85|346.05|348.85|346.05|348.78|345.98|0
1642127220000|2022-01-14 02:27:00|348.71|345.91|348.45|345.65|348.71|345.91|348.45|345.65|0
1642127230000|2022-01-14 02:27:10|348.18|345.38|348.25|345.45|348.25|345.45|348.18|345.38|0
1642127240000|2022-01-14 02:27:20|348.31|345.51|348.25|345.45|348.31|345.51|348.25|345.45|0
1642127250000|2022-01-14 02:27:30|348.18|345.38|348.18|345.38|348.18|345.38|348.18|345.38|0
1642127260000|2022-01-14 02:27:40|348.25|345.45|348.11|345.31|348.25|345.45|348.11|345.31|0
1642127270000|2022-01-14 02:27:50|348.25|345.45|348.31|345.51|348.31|345.51|348.18|345.38|0
1642127280000|2022-01-14 02:28:00|348.25|345.45|348.31|345.51|348.31|345.51|348.25|345.45|0
1642127290000|2022-01-14 02:28:10|348.25|345.45|348.18|345.38|348.31|345.51|348.18|345.38|0
1642127300000|2022-01-14 02:28:20|348.04|345.24|348.04|345.24|348.04|345.24|348.04|345.24|0
1642127310000|2022-01-14 02:28:30|348.11|345.31|348.04|345.24|348.11|345.31|348.04|345.24|0
1642127320000|2022-01-14 02:28:40|348.18|345.38|348.04|345.24|348.18|345.38|348.04|345.24|0
1642127330000|2022-01-14 02:28:50|348.18|345.38|348.18|345.38|348.18|345.38|348.18|345.38|0
1642127350000|2022-01-14 02:29:10|348.04|345.24|348.04|345.24|348.04|345.24|348.04|345.24|0
1642127360000|2022-01-14 02:29:20|347.91|345.11|347.91|345.11|348.04|345.24|347.91|345.11|0
1642127370000|2022-01-14 02:29:30|347.77|344.97|347.77|344.97|347.77|344.97|347.57|344.77|0
1642127380000|2022-01-14 02:29:40|347.91|345.11|347.84|345.04|347.91|345.11|347.84|345.04|0
1642127390000|2022-01-14 02:29:50|347.77|344.97|347.77|344.97|347.77|344.97|347.77|344.97|0
1642127400000|2022-01-14 02:30:00|347.64|344.84|347.24|344.44|347.64|344.84|347.24|344.44|0
1642127410000|2022-01-14 02:30:10|346.97|344.17|346.83|344.03|347.1|344.3|346.83|344.03|0
1642127420000|2022-01-14 02:30:20|346.7|343.9|346.57|343.77|346.7|343.9|346.57|343.77|0
1642127430000|2022-01-14 02:30:30|346.7|343.9|346.83|344.03|346.83|344.03|346.7|343.9|0
1642127440000|2022-01-14 02:30:40|346.7|343.9|346.83|344.03|346.83|344.03|346.7|343.9|0
1642127450000|2022-01-14 02:30:50|346.7|343.9|346.83|344.03|346.83|344.03|346.7|343.9|0
1642127460000|2022-01-14 02:31:00|346.7|343.9|346.7|343.9|346.7|343.9|346.7|343.9|0
1642127470000|2022-01-14 02:31:10|346.57|343.77|346.83|344.03|346.83|344.03|346.57|343.77|0
1642127480000|2022-01-14 02:31:20|346.7|343.9|346.83|344.03|346.83|344.03|346.7|343.9|0
1642127490000|2022-01-14 02:31:30|346.7|343.9|346.7|343.9|346.7|343.9|346.7|343.9|0
1642127500000|2022-01-14 02:31:40|346.83|344.03|346.7|343.9|346.83|344.03|346.7|343.9|0
1642127510000|2022-01-14 02:31:50|346.57|343.77|346.57|343.77|346.57|343.77|346.5|343.7|0
1642127520000|2022-01-14 02:32:00|346.7|343.9|346.83|344.03|346.83|344.03|346.7|343.9|0
1642127530000|2022-01-14 02:32:10|346.7|343.9|346.83|344.03|346.83|344.03|346.7|343.9|0
1642127550000|2022-01-14 02:32:30|346.7|343.9|346.83|344.03|346.83|344.03|346.7|343.9|0
1642127560000|2022-01-14 02:32:40|347.1|344.3|347.17|344.37|347.17|344.37|347.1|344.3|0
1642127570000|2022-01-14 02:32:50|347.1|344.3|347.1|344.3|347.1|344.3|347.1|344.3|0
1642127580000|2022-01-14 02:33:00|346.97|344.17|346.97|344.17|346.97|344.17|346.97|344.17|0
1642127590000|2022-01-14 02:33:10|347.1|344.3|347.04|344.24|347.1|344.3|347.04|344.24|0
1642127600000|2022-01-14 02:33:20|346.97|344.17|346.7|343.9|346.97|344.17|346.7|343.9|0
1642127610000|2022-01-14 02:33:30|346.83|344.03|346.83|344.03|346.83|344.03|346.83|344.03|0
1642127620000|2022-01-14 02:33:40|346.7|343.9|346.83|344.03|346.83|344.03|346.7|343.9|0
1642127630000|2022-01-14 02:33:50|346.7|343.9|346.7|343.9|346.83|344.03|346.7|343.9|0
1642127640000|2022-01-14 02:34:00|346.83|344.03|346.83|344.03|346.83|344.03|346.7|343.9|0
1642127650000|2022-01-14 02:34:10|347.04|344.24|346.97|344.17|347.04|344.24|346.97|344.17|0
1642127660000|2022-01-14 02:34:20|347.1|344.3|346.97|344.17|347.23|344.43|346.97|344.17|0
1642127670000|2022-01-14 02:34:30|347.1|344.3|346.83|344.03|347.1|344.3|346.83|344.03|0
1642127680000|2022-01-14 02:34:40|346.97|344.17|346.7|343.9|346.97|344.17|346.7|343.9|0
1642127690000|2022-01-14 02:34:50|346.83|344.03|346.83|344.03|346.83|344.03|346.83|344.03|0
1642127700000|2022-01-14 02:35:00|346.7|343.9|346.7|343.9|346.7|343.9|346.56|343.76|0
1642127710000|2022-01-14 02:35:10|346.56|343.76|346.5|343.7|346.56|343.76|346.5|343.7|0
1642127720000|2022-01-14 02:35:20|346.56|343.76|346.7|343.9|346.7|343.9|346.56|343.76|0
1642127730000|2022-01-14 02:35:30|346.56|343.76|346.56|343.76|346.63|343.83|346.56|343.76|0
1642127740000|2022-01-14 02:35:40|346.5|343.7|346.56|343.76|346.56|343.76|346.43|343.63|0
1642127750000|2022-01-14 02:35:50|346.37|343.57|346.43|343.63|346.43|343.63|346.3|343.5|0
1642127760000|2022-01-14 02:36:00|346.37|343.57|346.43|343.63|346.43|343.63|346.3|343.5|0
1642127770000|2022-01-14 02:36:10|346.37|343.57|346.43|343.63|346.43|343.63|346.37|343.57|0
1642127780000|2022-01-14 02:36:20|346.3|343.5|346.43|343.63|346.43|343.63|346.3|343.5|0
1642127800000|2022-01-14 02:36:40|346.37|343.57|346.37|343.57|346.37|343.57|346.37|343.57|0
1642127810000|2022-01-14 02:36:50|346.43|343.63|346.37|343.57|346.43|343.63|346.3|343.5|0
1642127820000|2022-01-14 02:37:00|346.43|343.63|346.43|343.63|346.43|343.63|346.3|343.5|0
1642127830000|2022-01-14 02:37:10|346.3|343.5|346.37|343.57|346.43|343.63|346.3|343.5|0
1642127840000|2022-01-14 02:37:20|346.3|343.5|346.43|343.63|346.43|343.63|346.3|343.5|0
1642127850000|2022-01-14 02:37:30|346.3|343.5|346.23|343.43|346.3|343.5|346.23|343.43|0
1642127860000|2022-01-14 02:37:40|346.3|343.5|346.3|343.5|346.3|343.5|346.3|343.5|0
1642127870000|2022-01-14 02:37:50|346.43|343.63|346.43|343.63|346.43|343.63|346.43|343.63|0
1642127880000|2022-01-14 02:38:00|346.37|343.57|346.3|343.5|346.37|343.57|346.3|343.5|0
1642127890000|2022-01-14 02:38:10|346.37|343.57|346.43|343.63|346.43|343.63|346.37|343.57|0
1642127900000|2022-01-14 02:38:20|346.56|343.76|346.63|343.83|346.7|343.9|346.56|343.76|0
1642127910000|2022-01-14 02:38:30|346.56|343.76|346.63|343.83|346.7|343.9|346.56|343.76|0
1642127920000|2022-01-14 02:38:40|346.7|343.9|346.43|343.63|346.7|343.9|346.43|343.63|0
1642127930000|2022-01-14 02:38:50|346.56|343.76|346.43|343.63|346.56|343.76|346.43|343.63|0
1642127940000|2022-01-14 02:39:00|346.56|343.76|346.56|343.76|346.7|343.9|346.56|343.76|0
1642127950000|2022-01-14 02:39:10|346.43|343.63|346.43|343.63|346.56|343.76|346.43|343.63|0
1642127960000|2022-01-14 02:39:20|346.56|343.76|346.56|343.76|346.56|343.76|346.56|343.76|0
1642127970000|2022-01-14 02:39:30|346.43|343.63|346.3|343.5|346.43|343.63|346.3|343.5|0
1642127980000|2022-01-14 02:39:40|346.43|343.63|346.5|343.7|346.5|343.7|346.43|343.63|0
1642127990000|2022-01-14 02:39:50|346.43|343.63|346.16|343.36|346.43|343.63|346.16|343.36|0
1642128000000|2022-01-14 02:40:00|345.89|343.09|345.63|342.83|345.89|343.09|345.63|342.83|0
1642128010000|2022-01-14 02:40:10|345.76|342.96|345.63|342.83|345.76|342.96|345.49|342.69|0
1642128020000|2022-01-14 02:40:20|345.56|342.76|345.76|342.96|345.76|342.96|345.56|342.76|0
1642128060000|2022-01-14 02:41:00|345.63|342.83|345.63|342.83|345.63|342.83|345.63|342.83|0
1642128070000|2022-01-14 02:41:10|345.49|342.69|345.49|342.69|345.49|342.69|345.49|342.69|0
1642128080000|2022-01-14 02:41:20|345.56|342.76|345.56|342.76|345.56|342.76|345.56|342.76|0
1642128090000|2022-01-14 02:41:30|345.49|342.69|345.63|342.83|345.63|342.83|345.49|342.69|0
1642128100000|2022-01-14 02:41:40|345.49|342.69|345.36|342.56|345.49|342.69|345.36|342.56|0
1642128120000|2022-01-14 02:42:00|345.22|342.42|345.63|342.83|345.63|342.83|345.22|342.42|0
1642128140000|2022-01-14 02:42:20|345.49|342.69|345.63|342.83|345.63|342.83|345.49|342.69|0
1642128150000|2022-01-14 02:42:30|345.49|342.69|345.49|342.69|345.49|342.69|345.49|342.69|0
1642128160000|2022-01-14 02:42:40|345.56|342.76|345.56|342.76|345.63|342.83|345.49|342.69|0
1642128170000|2022-01-14 02:42:50|345.49|342.69|345.63|342.83|345.63|342.83|345.49|342.69|0
1642128180000|2022-01-14 02:43:00|345.56|342.76|345.49|342.69|345.56|342.76|345.49|342.69|0
1642128190000|2022-01-14 02:43:10|345.63|342.83|345.63|342.83|345.63|342.83|345.63|342.83|0
1642128200000|2022-01-14 02:43:20|345.56|342.76|345.63|342.83|345.63|342.83|345.56|342.76|0
1642128210000|2022-01-14 02:43:30|345.49|342.69|345.49|342.69|345.49|342.69|345.49|342.69|0
1642128220000|2022-01-14 02:43:40|345.22|342.42|345.22|342.42|345.22|342.42|345.22|342.42|0
1642128230000|2022-01-14 02:43:50|344.96|342.16|345.09|342.29|345.09|342.29|344.96|342.16|0
1642128240000|2022-01-14 02:44:00|345.22|342.42|345.36|342.56|345.36|342.56|345.22|342.42|0
1642128250000|2022-01-14 02:44:10|345.22|342.42|345.03|342.23|345.22|342.42|345.03|342.23|0
1642128260000|2022-01-14 02:44:20|345.09|342.29|344.96|342.16|345.09|342.29|344.96|342.16|0
1642128290000|2022-01-14 02:44:50|344.82|342.02|344.89|342.09|344.89|342.09|344.82|342.02|0
1642128300000|2022-01-14 02:45:00|344.96|342.16|344.82|342.02|344.96|342.16|344.82|342.02|0
1642128320000|2022-01-14 02:45:20|344.69|341.89|344.69|341.89|344.69|341.89|344.56|341.76|0
1642128330000|2022-01-14 02:45:30|344.82|342.02|344.96|342.16|344.96|342.16|344.82|342.02|0
1642128340000|2022-01-14 02:45:40|344.82|342.02|344.82|342.02|344.82|342.02|344.82|342.02|0
1642128360000|2022-01-14 02:46:00|344.96|342.16|344.82|342.02|344.96|342.16|344.82|342.02|0
1642128370000|2022-01-14 02:46:10|344.96|342.16|345.22|342.42|345.22|342.42|344.96|342.16|0
1642128380000|2022-01-14 02:46:20|345.09|342.29|345.22|342.42|345.22|342.42|345.09|342.29|0
1642128400000|2022-01-14 02:46:40|345.36|342.56|345.29|342.49|345.43|342.63|345.29|342.49|0
1642128410000|2022-01-14 02:46:50|345.22|342.42|345.22|342.42|345.22|342.42|345.16|342.36|0
1642128420000|2022-01-14 02:47:00|345.36|342.56|345.36|342.56|345.36|342.56|345.22|342.42|0
1642128430000|2022-01-14 02:47:10|345.22|342.42|345.36|342.56|345.36|342.56|345.22|342.42|0
1642128450000|2022-01-14 02:47:30|345.22|342.42|345.36|342.56|345.36|342.56|345.22|342.42|0
1642128460000|2022-01-14 02:47:40|345.49|342.69|345.36|342.56|345.49|342.69|345.36|342.56|0
1642128480000|2022-01-14 02:48:00|345.22|342.42|345.36|342.56|345.36|342.56|345.22|342.42|0
1642128490000|2022-01-14 02:48:10|345.49|342.69|345.49|342.69|345.49|342.69|345.49|342.69|0
1642128500000|2022-01-14 02:48:20|345.62|342.82|345.62|342.82|345.62|342.82|345.62|342.82|0
1642128530000|2022-01-14 02:48:50|345.76|342.96|345.76|342.96|345.76|342.96|345.76|342.96|0
1642128540000|2022-01-14 02:49:00|345.62|342.82|345.89|343.09|345.89|343.09|345.62|342.82|0
1642128550000|2022-01-14 02:49:10|345.83|343.03|345.96|343.16|345.96|343.16|345.83|343.03|0
1642128560000|2022-01-14 02:49:20|345.89|343.09|345.89|343.09|345.89|343.09|345.89|343.09|0
1642128570000|2022-01-14 02:49:30|345.76|342.96|345.76|342.96|345.76|342.96|345.62|342.82|0
1642128590000|2022-01-14 02:49:50|345.89|343.09|345.89|343.09|345.89|343.09|345.89|343.09|0
1642128600000|2022-01-14 02:50:00|345.76|342.96|345.62|342.82|345.76|342.96|345.62|342.82|0
1642128610000|2022-01-14 02:50:10|345.49|342.69|345.42|342.62|345.49|342.69|345.42|342.62|0
1642128620000|2022-01-14 02:50:20|345.49|342.69|345.36|342.56|345.49|342.69|345.36|342.56|0
1642128630000|2022-01-14 02:50:30|345.22|342.42|345.36|342.56|345.36|342.56|345.22|342.42|0
1642128640000|2022-01-14 02:50:40|345.49|342.69|345.35|342.55|345.49|342.69|345.35|342.55|0
1642128660000|2022-01-14 02:51:00|345.49|342.69|345.42|342.62|345.49|342.69|345.42|342.62|0
1642128670000|2022-01-14 02:51:10|345.35|342.55|345.29|342.49|345.35|342.55|345.22|342.42|0
1642128680000|2022-01-14 02:51:20|345.35|342.55|345.22|342.42|345.35|342.55|345.22|342.42|0
1642128690000|2022-01-14 02:51:30|345.35|342.55|345.35|342.55|345.42|342.62|345.35|342.55|0
1642128700000|2022-01-14 02:51:40|345.49|342.69|345.62|342.82|345.62|342.82|345.49|342.69|0
1642128710000|2022-01-14 02:51:50|345.42|342.62|345.49|342.69|345.49|342.69|345.35|342.55|0
1642128720000|2022-01-14 02:52:00|345.22|342.42|345.35|342.55|345.35|342.55|345.22|342.42|0
1642128730000|2022-01-14 02:52:10|345.29|342.49|345.29|342.49|345.29|342.49|345.22|342.42|0
1642128740000|2022-01-14 02:52:20|345.22|342.42|345.35|342.55|345.35|342.55|345.22|342.42|0
1642128750000|2022-01-14 02:52:30|345.22|342.42|345.22|342.42|345.22|342.42|345.22|342.42|0
1642128760000|2022-01-14 02:52:40|345.35|342.55|345.42|342.62|345.42|342.62|345.35|342.55|0
1642128770000|2022-01-14 02:52:50|345.49|342.69|345.49|342.69|345.49|342.69|345.49|342.69|0
1642128780000|2022-01-14 02:53:00|345.56|342.76|345.56|342.76|345.56|342.76|345.56|342.76|0
1642128790000|2022-01-14 02:53:10|345.49|342.69|345.49|342.69|345.49|342.69|345.49|342.69|0
1642128800000|2022-01-14 02:53:20|345.42|342.62|345.35|342.55|345.42|342.62|345.35|342.55|0
1642128810000|2022-01-14 02:53:30|345.22|342.42|345.09|342.29|345.22|342.42|345.09|342.29|0
1642128820000|2022-01-14 02:53:40|344.95|342.15|344.95|342.15|344.95|342.15|344.95|342.15|0
1642128840000|2022-01-14 02:54:00|344.82|342.02|344.95|342.15|344.95|342.15|344.82|342.02|0
1642128850000|2022-01-14 02:54:10|344.89|342.09|344.95|342.15|344.95|342.15|344.89|342.09|0
1642128860000|2022-01-14 02:54:20|345.09|342.29|345.09|342.29|345.09|342.29|345.02|342.22|0
1642128880000|2022-01-14 02:54:40|345.22|342.42|345.22|342.42|345.22|342.42|345.22|342.42|0
1642128890000|2022-01-14 02:54:50|345.35|342.55|345.22|342.42|345.49|342.69|345.22|342.42|0
1642128900000|2022-01-14 02:55:00|345.09|342.29|345.22|342.42|345.22|342.42|345.09|342.29|0
1642128920000|2022-01-14 02:55:20|345.09|342.29|345.22|342.42|345.22|342.42|345.09|342.29|0
1642128930000|2022-01-14 02:55:30|345.09|342.29|345.09|342.29|345.09|342.29|345.09|342.29|0
1642128940000|2022-01-14 02:55:40|344.95|342.15|344.76|341.96|344.95|342.15|344.76|341.96|0
1642128950000|2022-01-14 02:55:50|344.55|341.75|344.69|341.89|344.69|341.89|344.55|341.75|0
1642128960000|2022-01-14 02:56:00|344.62|341.82|344.62|341.82|344.69|341.89|344.62|341.82|0
1642128970000|2022-01-14 02:56:10|344.69|341.89|344.82|342.02|344.82|342.02|344.69|341.89|0
1642128980000|2022-01-14 02:56:20|344.95|342.15|345.09|342.29|345.09|342.29|344.95|342.15|0
1642128990000|2022-01-14 02:56:30|345.02|342.22|345.02|342.22|345.02|342.22|345.02|342.22|0
1642129000000|2022-01-14 02:56:40|344.95|342.15|344.82|342.02|344.95|342.15|344.82|342.02|0
1642129010000|2022-01-14 02:56:50|344.69|341.89|344.69|341.89|344.69|341.89|344.69|341.89|0
1642129020000|2022-01-14 02:57:00|344.55|341.75|344.55|341.75|344.55|341.75|344.55|341.75|0
1642129030000|2022-01-14 02:57:10|344.69|341.89|344.89|342.09|344.89|342.09|344.69|341.89|0
1642129040000|2022-01-14 02:57:20|344.82|342.02|344.75|341.95|344.82|342.02|344.75|341.95|0
1642129050000|2022-01-14 02:57:30|344.69|341.89|344.82|342.02|344.82|342.02|344.69|341.89|0
1642129080000|2022-01-14 02:58:00|344.75|341.95|344.55|341.75|344.75|341.95|344.55|341.75|0
1642129090000|2022-01-14 02:58:10|344.82|342.02|344.82|342.02|344.82|342.02|344.82|342.02|0
1642129100000|2022-01-14 02:58:20|344.68|341.88|344.68|341.88|344.68|341.88|344.68|341.88|0
1642129110000|2022-01-14 02:58:30|344.55|341.75|344.42|341.62|344.55|341.75|344.42|341.62|0
1642129120000|2022-01-14 02:58:40|344.49|341.69|344.68|341.88|344.68|341.88|344.49|341.69|0
1642129130000|2022-01-14 02:58:50|344.55|341.75|344.62|341.82|344.62|341.82|344.55|341.75|0
1642129140000|2022-01-14 02:59:00|344.68|341.88|344.55|341.75|344.68|341.88|344.42|341.62|0
1642129150000|2022-01-14 02:59:10|344.68|341.88|344.68|341.88|344.68|341.88|344.68|341.88|0
1642129160000|2022-01-14 02:59:20|344.55|341.75|344.55|341.75|344.55|341.75|344.49|341.69|0
1642129180000|2022-01-14 02:59:40|344.68|341.88|344.68|341.88|344.68|341.88|344.55|341.75|0
1642129190000|2022-01-14 02:59:50|344.62|341.82|344.28|341.48|344.62|341.82|344.28|341.48|0
1642129200000|2022-01-14 03:00:00|344.42|341.62|344.55|341.75|344.55|341.75|344.28|341.48|0
1642129210000|2022-01-14 03:00:10|344.49|341.69|344.49|341.69|344.49|341.69|344.49|341.69|0
1642129220000|2022-01-14 03:00:20|344.55|341.75|344.42|341.62|344.55|341.75|344.28|341.48|0
1642129230000|2022-01-14 03:00:30|344.35|341.55|344.28|341.48|344.35|341.55|344.28|341.48|0
1642129240000|2022-01-14 03:00:40|344.42|341.62|344.28|341.48|344.42|341.62|344.28|341.48|0
1642129270000|2022-01-14 03:01:10|344.15|341.35|344.42|341.62|344.42|341.62|344.15|341.35|0
1642129280000|2022-01-14 03:01:20|344.82|342.02|344.82|342.02|344.82|342.02|344.68|341.88|0
1642129290000|2022-01-14 03:01:30|344.75|341.95|344.68|341.88|344.75|341.95|344.68|341.88|0
1642129300000|2022-01-14 03:01:40|344.62|341.82|344.68|341.88|344.68|341.88|344.62|341.82|0
1642129310000|2022-01-14 03:01:50|344.55|341.75|344.55|341.75|344.55|341.75|344.55|341.75|0
1642129320000|2022-01-14 03:02:00|344.62|341.82|344.62|341.82|344.62|341.82|344.55|341.75|0
1642129330000|2022-01-14 03:02:10|344.68|341.88|344.62|341.82|344.68|341.88|344.55|341.75|0
1642129340000|2022-01-14 03:02:20|344.82|342.02|344.68|341.88|344.82|342.02|344.68|341.88|0
1642129350000|2022-01-14 03:02:30|344.82|342.02|344.82|342.02|344.82|342.02|344.82|342.02|0
1642129360000|2022-01-14 03:02:40|344.95|342.15|345.08|342.28|345.08|342.28|344.95|342.15|0
1642129370000|2022-01-14 03:02:50|345.22|342.42|345.48|342.68|345.48|342.68|345.22|342.42|0
1642129380000|2022-01-14 03:03:00|345.55|342.75|345.88|343.08|345.88|343.08|345.55|342.75|0
1642129390000|2022-01-14 03:03:10|345.75|342.95|345.75|342.95|345.88|343.08|345.75|342.95|0
1642129400000|2022-01-14 03:03:20|345.62|342.82|345.75|342.95|345.75|342.95|345.62|342.82|0
1642129410000|2022-01-14 03:03:30|345.62|342.82|345.62|342.82|345.62|342.82|345.62|342.82|0
1642129420000|2022-01-14 03:03:40|345.48|342.68|345.48|342.68|345.62|342.82|345.48|342.68|0
1642129430000|2022-01-14 03:03:50|345.62|342.82|345.75|342.95|345.75|342.95|345.62|342.82|0
1642129440000|2022-01-14 03:04:00|345.62|342.82|345.48|342.68|345.62|342.82|345.48|342.68|0
1642129450000|2022-01-14 03:04:10|345.62|342.82|345.75|342.95|345.75|342.95|345.62|342.82|0
1642129460000|2022-01-14 03:04:20|345.62|342.82|345.62|342.82|345.62|342.82|345.62|342.82|0
1642129470000|2022-01-14 03:04:30|345.75|342.95|345.62|342.82|345.75|342.95|345.62|342.82|0
1642129480000|2022-01-14 03:04:40|345.88|343.08|345.88|343.08|345.88|343.08|345.75|342.95|0
1642129490000|2022-01-14 03:04:50|345.75|342.95|345.82|343.02|345.82|343.02|345.75|342.95|0
1642129500000|2022-01-14 03:05:00|345.88|343.08|345.62|342.82|345.88|343.08|345.62|342.82|0
1642129510000|2022-01-14 03:05:10|345.48|342.68|345.48|342.68|345.48|342.68|345.48|342.68|0
1642129520000|2022-01-14 03:05:20|345.35|342.55|345.35|342.55|345.35|342.55|345.35|342.55|0
1642129530000|2022-01-14 03:05:30|345.29|342.49|345.15|342.35|345.29|342.49|345.15|342.35|0
1642129540000|2022-01-14 03:05:40|345.08|342.28|345.42|342.62|345.42|342.62|345.08|342.28|0
1642129550000|2022-01-14 03:05:50|345.35|342.55|345.48|342.68|345.48|342.68|345.35|342.55|0
1642129560000|2022-01-14 03:06:00|345.35|342.55|345.42|342.62|345.48|342.68|345.35|342.55|0
1642129570000|2022-01-14 03:06:10|345.48|342.68|345.48|342.68|345.48|342.68|345.48|342.68|0
1642129580000|2022-01-14 03:06:20|345.62|342.82|345.42|342.62|345.62|342.82|345.35|342.55|0
1642129590000|2022-01-14 03:06:30|345.35|342.55|345.48|342.68|345.48|342.68|345.35|342.55|0
1642129600000|2022-01-14 03:06:40|345.35|342.55|345.35|342.55|345.35|342.55|345.35|342.55|0
1642129610000|2022-01-14 03:06:50|345.28|342.48|345.28|342.48|345.28|342.48|345.28|342.48|0
1642129620000|2022-01-14 03:07:00|345.22|342.42|345.08|342.28|345.22|342.42|345.08|342.28|0
1642129630000|2022-01-14 03:07:10|344.95|342.15|344.95|342.15|344.95|342.15|344.81|342.01|0
1642129650000|2022-01-14 03:07:30|344.88|342.08|344.95|342.15|344.95|342.15|344.81|342.01|0
1642129660000|2022-01-14 03:07:40|344.81|342.01|344.81|342.01|344.81|342.01|344.81|342.01|0
1642129670000|2022-01-14 03:07:50|344.75|341.95|344.81|342.01|344.81|342.01|344.68|341.88|0
1642129680000|2022-01-14 03:08:00|344.95|342.15|344.95|342.15|344.95|342.15|344.81|342.01|0
1642129690000|2022-01-14 03:08:10|344.81|342.01|344.75|341.95|344.81|342.01|344.75|341.95|0
1642129700000|2022-01-14 03:08:20|344.68|341.88|344.88|342.08|344.95|342.15|344.68|341.88|0
1642129710000|2022-01-14 03:08:30|344.81|342.01|345.08|342.28|345.08|342.28|344.81|342.01|0
1642129720000|2022-01-14 03:08:40|344.95|342.15|344.95|342.15|344.95|342.15|344.95|342.15|0
1642129730000|2022-01-14 03:08:50|345.02|342.22|344.95|342.15|345.02|342.22|344.95|342.15|0
1642129740000|2022-01-14 03:09:00|345.02|342.22|344.95|342.15|345.02|342.22|344.81|342.01|0
1642129750000|2022-01-14 03:09:10|344.81|342.01|344.28|341.48|344.81|342.01|344.28|341.48|0
1642129760000|2022-01-14 03:09:20|344.15|341.35|343.35|340.55|344.15|341.35|343.35|340.55|0
1642129770000|2022-01-14 03:09:30|342.95|340.15|342.95|340.15|342.95|340.15|342.95|340.15|0
1642129780000|2022-01-14 03:09:40|343.08|340.28|343.42|340.62|343.48|340.68|343.08|340.28|0
1642129790000|2022-01-14 03:09:50|343.61|340.81|343.75|340.95|343.75|340.95|343.48|340.68|0
1642129800000|2022-01-14 03:10:00|343.88|341.08|343.68|340.88|343.88|341.08|343.68|340.88|0
1642129810000|2022-01-14 03:10:10|343.48|340.68|343.08|340.28|343.48|340.68|343.08|340.28|0
1642129820000|2022-01-14 03:10:20|343.22|340.42|343.35|340.55|343.35|340.55|343.15|340.35|0
1642129830000|2022-01-14 03:10:30|343.42|340.62|343.35|340.55|343.48|340.68|343.35|340.55|0
1642129840000|2022-01-14 03:10:40|343.48|340.68|343.48|340.68|343.48|340.68|343.35|340.55|0
1642129850000|2022-01-14 03:10:50|343.61|340.81|343.55|340.75|343.61|340.81|343.55|340.75|0
1642129860000|2022-01-14 03:11:00|343.75|340.95|343.75|340.95|343.75|340.95|343.61|340.81|0
1642129870000|2022-01-14 03:11:10|344.01|341.21|344.01|341.21|344.01|341.21|343.88|341.08|0
1642129880000|2022-01-14 03:11:20|344.15|341.35|344.15|341.35|344.15|341.35|344.08|341.28|0
1642129890000|2022-01-14 03:11:30|344.28|341.48|344.28|341.48|344.28|341.48|344.22|341.42|0
1642129900000|2022-01-14 03:11:40|344.41|341.61|344.55|341.75|344.55|341.75|344.28|341.48|0
1642129910000|2022-01-14 03:11:50|344.41|341.61|344.48|341.68|344.55|341.75|344.41|341.61|0
1642129920000|2022-01-14 03:12:00|344.35|341.55|344.55|341.75|344.55|341.75|344.35|341.55|0
1642129930000|2022-01-14 03:12:10|344.68|341.88|344.95|342.15|344.95|342.15|344.68|341.88|0
1642129940000|2022-01-14 03:12:20|344.81|342.01|344.95|342.15|344.95|342.15|344.81|342.01|0
1642129950000|2022-01-14 03:12:30|344.81|342.01|344.95|342.15|344.95|342.15|344.81|342.01|0
1642129960000|2022-01-14 03:12:40|344.81|342.01|344.95|342.15|344.95|342.15|344.81|342.01|0
1642129970000|2022-01-14 03:12:50|345.08|342.28|345.08|342.28|345.21|342.41|345.08|342.28|0
1642129980000|2022-01-14 03:13:00|344.95|342.15|345.08|342.28|345.08|342.28|344.95|342.15|0
1642129990000|2022-01-14 03:13:10|344.95|342.15|344.88|342.08|344.95|342.15|344.88|342.08|0
1642130000000|2022-01-14 03:13:20|344.81|342.01|344.81|342.01|344.81|342.01|344.61|341.81|0
1642130010000|2022-01-14 03:13:30|344.95|342.15|344.95|342.15|345.08|342.28|344.95|342.15|0
1642130020000|2022-01-14 03:13:40|344.81|342.01|344.81|342.01|344.81|342.01|344.81|342.01|0
1642130030000|2022-01-14 03:13:50|344.95|342.15|344.95|342.15|344.95|342.15|344.95|342.15|0
1642130040000|2022-01-14 03:14:00|344.81|342.01|344.95|342.15|344.95|342.15|344.81|342.01|0
1642130050000|2022-01-14 03:14:10|344.81|342.01|344.81|342.01|344.81|342.01|344.81|342.01|0
1642130060000|2022-01-14 03:14:20|344.95|342.15|344.81|342.01|344.95|342.15|344.81|342.01|0
1642130070000|2022-01-14 03:14:30|344.75|341.95|344.75|341.95|344.75|341.95|344.75|341.95|0
1642130080000|2022-01-14 03:14:40|344.81|342.01|344.81|342.01|344.81|342.01|344.75|341.95|0
1642130090000|2022-01-14 03:14:50|344.75|341.95|344.68|341.88|344.75|341.95|344.68|341.88|0
1642130100000|2022-01-14 03:15:00|344.81|342.01|344.75|341.95|344.94|342.14|344.75|341.95|0
1642130110000|2022-01-14 03:15:10|344.68|341.88|344.75|341.95|344.75|341.95|344.68|341.88|0
1642130120000|2022-01-14 03:15:20|344.68|341.88|344.81|342.01|344.81|342.01|344.68|341.88|0
1642130130000|2022-01-14 03:15:30|344.94|342.14|344.94|342.14|344.94|342.14|344.81|342.01|0
1642130140000|2022-01-14 03:15:40|345.01|342.21|345.15|342.35|345.15|342.35|345.01|342.21|0
1642130150000|2022-01-14 03:15:50|345.08|342.28|345.08|342.28|345.08|342.28|345.08|342.28|0
1642130160000|2022-01-14 03:16:00|344.94|342.14|345.01|342.21|345.01|342.21|344.94|342.14|0
1642130170000|2022-01-14 03:16:10|344.94|342.14|344.94|342.14|344.94|342.14|344.94|342.14|0
1642130190000|2022-01-14 03:16:30|345.08|342.28|344.94|342.14|345.08|342.28|344.94|342.14|0
1642130200000|2022-01-14 03:16:40|345.01|342.21|345.01|342.21|345.01|342.21|344.94|342.14|0
1642130210000|2022-01-14 03:16:50|344.94|342.14|345.01|342.21|345.08|342.28|344.94|342.14|0
1642130220000|2022-01-14 03:17:00|345.08|342.28|344.94|342.14|345.08|342.28|344.94|342.14|0
1642130230000|2022-01-14 03:17:10|345.01|342.21|345.08|342.28|345.08|342.28|345.01|342.21|0
1642130240000|2022-01-14 03:17:20|345.15|342.35|345.08|342.28|345.15|342.35|344.94|342.14|0
1642130250000|2022-01-14 03:17:30|345.01|342.21|344.94|342.14|345.01|342.21|344.94|342.14|0
1642130260000|2022-01-14 03:17:40|344.68|341.88|344.68|341.88|344.68|341.88|344.68|341.88|0
1642130270000|2022-01-14 03:17:50|344.81|342.01|345.08|342.28|345.08|342.28|344.81|342.01|0
1642130280000|2022-01-14 03:18:00|344.94|342.14|344.81|342.01|344.94|342.14|344.81|342.01|0
1642130290000|2022-01-14 03:18:10|344.94|342.14|345.15|342.35|345.15|342.35|344.94|342.14|0
1642130300000|2022-01-14 03:18:20|345.08|342.28|345.01|342.21|345.08|342.28|344.94|342.14|0
1642130310000|2022-01-14 03:18:30|344.94|342.14|344.94|342.14|345.08|342.28|344.94|342.14|0
1642130320000|2022-01-14 03:18:40|344.81|342.01|344.54|341.74|344.81|342.01|344.54|341.74|0
1642130330000|2022-01-14 03:18:50|344.61|341.81|344.41|341.61|344.61|341.81|344.41|341.61|0
1642130340000|2022-01-14 03:19:00|344.54|341.74|344.54|341.74|344.54|341.74|344.54|341.74|0
1642130350000|2022-01-14 03:19:10|344.41|341.61|344.54|341.74|344.54|341.74|344.41|341.61|0
1642130370000|2022-01-14 03:19:30|344.41|341.61|344.41|341.61|344.41|341.61|344.41|341.61|0
1642130380000|2022-01-14 03:19:40|344.48|341.68|344.54|341.74|344.54|341.74|344.41|341.61|0
1642130400000|2022-01-14 03:20:00|344.48|341.68|344.68|341.88|344.68|341.88|344.48|341.68|0
1642130410000|2022-01-14 03:20:10|344.81|342.01|344.75|341.95|344.81|342.01|344.75|341.95|0
1642130420000|2022-01-14 03:20:20|344.81|342.01|344.81|342.01|344.81|342.01|344.75|341.95|0
1642130430000|2022-01-14 03:20:30|344.68|341.88|344.75|341.95|344.75|341.95|344.68|341.88|0
1642130440000|2022-01-14 03:20:40|344.68|341.88|344.68|341.88|344.68|341.88|344.61|341.81|0
1642130450000|2022-01-14 03:20:50|344.54|341.74|344.28|341.48|344.54|341.74|344.28|341.48|0
1642130460000|2022-01-14 03:21:00|344.41|341.61|344.41|341.61|344.41|341.61|344.41|341.61|0
1642130470000|2022-01-14 03:21:10|344.48|341.68|344.41|341.61|344.48|341.68|344.41|341.61|0
1642130480000|2022-01-14 03:21:20|344.48|341.68|344.54|341.74|344.54|341.74|344.48|341.68|0
1642130490000|2022-01-14 03:21:30|344.68|341.88|344.68|341.88|344.74|341.94|344.68|341.88|0
1642130500000|2022-01-14 03:21:40|344.81|342.01|344.81|342.01|344.81|342.01|344.68|341.88|0
1642130510000|2022-01-14 03:21:50|344.94|342.14|344.81|342.01|344.94|342.14|344.81|342.01|0
1642130520000|2022-01-14 03:22:00|344.94|342.14|345.08|342.28|345.08|342.28|344.94|342.14|0
1642130530000|2022-01-14 03:22:10|345.21|342.41|345.21|342.41|345.21|342.41|345.21|342.41|0
1642130540000|2022-01-14 03:22:20|345.34|342.54|345.34|342.54|345.34|342.54|345.34|342.54|0
1642130560000|2022-01-14 03:22:40|345.21|342.41|345.14|342.34|345.21|342.41|345.14|342.34|0
1642130570000|2022-01-14 03:22:50|345.08|342.28|345.08|342.28|345.08|342.28|345.08|342.28|0
1642130590000|2022-01-14 03:23:10|345.14|342.34|345.28|342.48|345.28|342.48|345.14|342.34|0
1642130600000|2022-01-14 03:23:20|345.21|342.41|345.08|342.28|345.21|342.41|345.08|342.28|0
1642130610000|2022-01-14 03:23:30|345.01|342.21|344.67|341.87|345.01|342.21|344.67|341.87|0
1642130620000|2022-01-14 03:23:40|344.74|341.94|344.74|341.94|344.81|342.01|344.74|341.94|0
1642130630000|2022-01-14 03:23:50|344.81|342.01|344.67|341.87|344.81|342.01|344.54|341.74|0
1642130640000|2022-01-14 03:24:00|344.54|341.74|344.67|341.87|344.67|341.87|344.54|341.74|0
1642130650000|2022-01-14 03:24:10|344.61|341.81|344.54|341.74|344.61|341.81|344.54|341.74|0
1642130660000|2022-01-14 03:24:20|344.74|341.94|344.67|341.87|344.81|342.01|344.67|341.87|0
1642130680000|2022-01-14 03:24:40|344.81|342.01|344.74|341.94|344.81|342.01|344.67|341.87|0
1642130690000|2022-01-14 03:24:50|344.81|342.01|344.81|342.01|344.81|342.01|344.81|342.01|0
1642130700000|2022-01-14 03:25:00|344.94|342.14|344.81|342.01|344.94|342.14|344.81|342.01|0
1642130710000|2022-01-14 03:25:10|344.67|341.87|344.41|341.61|344.67|341.87|344.41|341.61|0
1642130720000|2022-01-14 03:25:20|344.48|341.68|344.48|341.68|344.54|341.74|344.48|341.68|0
1642130730000|2022-01-14 03:25:30|344.41|341.61|344.41|341.61|344.41|341.61|344.41|341.61|0
1642130740000|2022-01-14 03:25:40|344.48|341.68|344.48|341.68|344.48|341.68|344.48|341.68|0
1642130750000|2022-01-14 03:25:50|344.54|341.74|344.41|341.61|344.54|341.74|344.41|341.61|0
1642130760000|2022-01-14 03:26:00|344.27|341.47|344.41|341.61|344.41|341.61|344.27|341.47|0
1642130770000|2022-01-14 03:26:10|344.48|341.68|344.67|341.87|344.67|341.87|344.48|341.68|0
1642130780000|2022-01-14 03:26:20|344.81|342.01|344.67|341.87|344.81|342.01|344.67|341.87|0
1642130800000|2022-01-14 03:26:40|344.54|341.74|344.54|341.74|344.54|341.74|344.54|341.74|0
1642130810000|2022-01-14 03:26:50|344.61|341.81|344.67|341.87|344.81|342.01|344.61|341.81|0
1642130820000|2022-01-14 03:27:00|344.61|341.81|344.61|341.81|344.61|341.81|344.54|341.74|0
1642130830000|2022-01-14 03:27:10|344.67|341.87|344.81|342.01|344.81|342.01|344.67|341.87|0
1642130840000|2022-01-14 03:27:20|344.74|341.94|344.67|341.87|344.81|342.01|344.67|341.87|0
1642130850000|2022-01-14 03:27:30|344.41|341.61|344.41|341.61|344.41|341.61|344.41|341.61|0
1642130860000|2022-01-14 03:27:40|344.34|341.54|344.34|341.54|344.34|341.54|344.34|341.54|0
1642130870000|2022-01-14 03:27:50|344.41|341.61|344.41|341.61|344.41|341.61|344.41|341.61|0
1642130880000|2022-01-14 03:28:00|344.54|341.74|344.54|341.74|344.54|341.74|344.54|341.74|0
1642130890000|2022-01-14 03:28:10|344.61|341.81|344.81|342.01|344.81|342.01|344.61|341.81|0
1642130900000|2022-01-14 03:28:20|344.94|342.14|344.94|342.14|344.94|342.14|344.94|342.14|0
1642130910000|2022-01-14 03:28:30|344.81|342.01|344.81|342.01|344.81|342.01|344.81|342.01|0
1642130920000|2022-01-14 03:28:40|344.94|342.14|344.94|342.14|344.94|342.14|344.94|342.14|0
1642130930000|2022-01-14 03:28:50|345.07|342.27|345.01|342.21|345.07|342.27|344.94|342.14|0
1642130940000|2022-01-14 03:29:00|345.07|342.27|345.07|342.27|345.07|342.27|345.01|342.21|0
1642130950000|2022-01-14 03:29:10|345.21|342.41|345.21|342.41|345.21|342.41|345.21|342.41|0
1642130980000|2022-01-14 03:29:40|345.34|342.54|345.47|342.67|345.47|342.67|345.34|342.54|0
1642130990000|2022-01-14 03:29:50|345.34|342.54|345.47|342.67|345.47|342.67|345.34|342.54|0
1642131000000|2022-01-14 03:30:00|345.61|342.81|345.14|342.34|345.61|342.81|345.07|342.27|0
1642131010000|2022-01-14 03:30:10|345.21|342.41|345.21|342.41|345.21|342.41|345.21|342.41|0
1642131020000|2022-01-14 03:30:20|345.34|342.54|345.21|342.41|345.34|342.54|345.21|342.41|0
1642131030000|2022-01-14 03:30:30|345.28|342.48|345.34|342.54|345.34|342.54|345.28|342.48|0
1642131040000|2022-01-14 03:30:40|345.41|342.61|345.47|342.67|345.47|342.67|345.34|342.54|0
1642131060000|2022-01-14 03:31:00|345.74|342.94|345.61|342.81|345.74|342.94|345.61|342.81|0
1642131070000|2022-01-14 03:31:10|345.47|342.67|345.61|342.81|345.61|342.81|345.47|342.67|0
1642131080000|2022-01-14 03:31:20|345.68|342.88|345.61|342.81|345.68|342.88|345.61|342.81|0
1642131090000|2022-01-14 03:31:30|345.47|342.67|345.47|342.67|345.61|342.81|345.47|342.67|0
1642131110000|2022-01-14 03:31:50|345.54|342.74|345.47|342.67|345.61|342.81|345.47|342.67|0
1642131120000|2022-01-14 03:32:00|345.61|342.81|345.61|342.81|345.74|342.94|345.61|342.81|0
1642131130000|2022-01-14 03:32:10|345.87|343.07|345.74|342.94|345.87|343.07|345.74|342.94|0
1642131140000|2022-01-14 03:32:20|345.81|343.01|345.81|343.01|345.81|343.01|345.81|343.01|0
1642131150000|2022-01-14 03:32:30|345.74|342.94|345.87|343.07|345.87|343.07|345.74|342.94|0
1642131160000|2022-01-14 03:32:40|345.74|342.94|345.74|342.94|345.74|342.94|345.74|342.94|0
1642131170000|2022-01-14 03:32:50|345.87|343.07|346.01|343.21|346.01|343.21|345.87|343.07|0
1642131180000|2022-01-14 03:33:00|346.14|343.34|346.14|343.34|346.27|343.47|346.14|343.34|0
1642131200000|2022-01-14 03:33:20|346.27|343.47|346.27|343.47|346.27|343.47|346.27|343.47|0
1642131210000|2022-01-14 03:33:30|346.41|343.61|346.54|343.74|346.54|343.74|346.41|343.61|0
1642131220000|2022-01-14 03:33:40|346.68|343.88|346.94|344.14|346.94|344.14|346.68|343.88|0
1642131230000|2022-01-14 03:33:50|346.81|344.01|346.54|343.74|346.81|344.01|346.54|343.74|0
1642131240000|2022-01-14 03:34:00|346.61|343.81|346.54|343.74|346.74|343.94|346.54|343.74|0
1642131250000|2022-01-14 03:34:10|346.68|343.88|346.74|343.94|346.81|344.01|346.68|343.88|0
1642131260000|2022-01-14 03:34:20|346.68|343.88|346.81|344.01|346.81|344.01|346.68|343.88|0
1642131270000|2022-01-14 03:34:30|346.67|343.87|346.54|343.74|346.67|343.87|346.54|343.74|0
1642131280000|2022-01-14 03:34:40|346.61|343.81|346.54|343.74|346.67|343.87|346.54|343.74|0
1642131290000|2022-01-14 03:34:50|346.61|343.81|346.34|343.54|346.61|343.81|346.34|343.54|0
1642131300000|2022-01-14 03:35:00|346.27|343.47|346.41|343.61|346.41|343.61|346.27|343.47|0
1642131310000|2022-01-14 03:35:10|346.34|343.54|346.27|343.47|346.34|343.54|346.27|343.47|0
1642131320000|2022-01-14 03:35:20|346.41|343.61|346.34|343.54|346.41|343.61|346.34|343.54|0
1642131330000|2022-01-14 03:35:30|346.41|343.61|346.41|343.61|346.41|343.61|346.41|343.61|0
1642131360000|2022-01-14 03:36:00|346.54|343.74|346.67|343.87|346.67|343.87|346.41|343.61|0
1642131370000|2022-01-14 03:36:10|346.54|343.74|346.41|343.61|346.54|343.74|346.41|343.61|0
1642131380000|2022-01-14 03:36:20|346.27|343.47|346.27|343.47|346.27|343.47|346.27|343.47|0
1642131410000|2022-01-14 03:36:50|346.21|343.41|346.21|343.41|346.21|343.41|346.21|343.41|0
1642131420000|2022-01-14 03:37:00|346.27|343.47|346.27|343.47|346.41|343.61|346.27|343.47|0
1642131440000|2022-01-14 03:37:20|346.34|343.54|346.34|343.54|346.34|343.54|346.34|343.54|0
1642131450000|2022-01-14 03:37:30|346.27|343.47|346.41|343.61|346.41|343.61|346.27|343.47|0
1642131460000|2022-01-14 03:37:40|346.27|343.47|346.27|343.47|346.27|343.47|346.27|343.47|0
1642131470000|2022-01-14 03:37:50|346.14|343.34|346.14|343.34|346.14|343.34|346.14|343.34|0
1642131480000|2022-01-14 03:38:00|346.21|343.41|346.27|343.47|346.27|343.47|346.21|343.41|0
1642131490000|2022-01-14 03:38:10|346.14|343.34|346.14|343.34|346.27|343.47|346.14|343.34|0
1642131510000|2022-01-14 03:38:30|346.27|343.47|346.14|343.34|346.27|343.47|346.14|343.34|0
1642131520000|2022-01-14 03:38:40|346.07|343.27|345.6|342.8|346.07|343.27|345.6|342.8|0
1642131530000|2022-01-14 03:38:50|345.74|342.94|345.74|342.94|345.74|342.94|345.74|342.94|0
1642131540000|2022-01-14 03:39:00|345.6|342.8|345.74|342.94|345.74|342.94|345.6|342.8|0
1642131550000|2022-01-14 03:39:10|345.67|342.87|345.87|343.07|345.87|343.07|345.67|342.87|0
1642131560000|2022-01-14 03:39:20|346.07|343.27|346|343.2|346.07|343.27|346|343.2|0
1642131570000|2022-01-14 03:39:30|345.87|343.07|345.94|343.14|346|343.2|345.87|343.07|0
1642131580000|2022-01-14 03:39:40|346|343.2|346|343.2|346|343.2|345.87|343.07|0
1642131590000|2022-01-14 03:39:50|346.14|343.34|346.14|343.34|346.14|343.34|346.14|343.34|0
1642131600000|2022-01-14 03:40:00|346|343.2|346.27|343.47|346.27|343.47|346|343.2|0
1642131610000|2022-01-14 03:40:10|346.14|343.34|346|343.2|346.14|343.34|346|343.2|0
1642131620000|2022-01-14 03:40:20|346.07|343.27|346.07|343.27|346.14|343.34|346.07|343.27|0
1642131630000|2022-01-14 03:40:30|346.27|343.47|346.27|343.47|346.34|343.54|346.27|343.47|0
1642131640000|2022-01-14 03:40:40|346.34|343.54|346.27|343.47|346.34|343.54|346.27|343.47|0
1642131650000|2022-01-14 03:40:50|346.21|343.41|346.27|343.47|346.4|343.6|346.21|343.41|0
1642131660000|2022-01-14 03:41:00|346.4|343.6|346.47|343.67|346.47|343.67|346.4|343.6|0
1642131670000|2022-01-14 03:41:10|346.54|343.74|346.47|343.67|346.54|343.74|346.4|343.6|0
1642131680000|2022-01-14 03:41:20|346.4|343.6|346.67|343.87|346.67|343.87|346.4|343.6|0
1642131690000|2022-01-14 03:41:30|346.61|343.81|346.74|343.94|346.74|343.94|346.61|343.81|0
1642131700000|2022-01-14 03:41:40|346.81|344.01|346.67|343.87|346.81|344.01|346.67|343.87|0
1642131710000|2022-01-14 03:41:50|346.74|343.94|346.67|343.87|346.74|343.94|346.61|343.81|0
1642131720000|2022-01-14 03:42:00|346.61|343.81|346.54|343.74|346.61|343.81|346.54|343.74|0
1642131730000|2022-01-14 03:42:10|346.61|343.81|346.81|344.01|346.81|344.01|346.61|343.81|0
1642131740000|2022-01-14 03:42:20|347.07|344.27|346.94|344.14|347.07|344.27|346.94|344.14|0
1642131750000|2022-01-14 03:42:30|346.81|344.01|346.88|344.08|346.88|344.08|346.81|344.01|0
1642131760000|2022-01-14 03:42:40|346.94|344.14|346.94|344.14|346.94|344.14|346.94|344.14|0
1642131770000|2022-01-14 03:42:50|346.81|344.01|346.81|344.01|346.81|344.01|346.74|343.94|0
1642131780000|2022-01-14 03:43:00|346.74|343.94|346.94|344.14|346.94|344.14|346.67|343.87|0
1642131790000|2022-01-14 03:43:10|346.81|344.01|346.61|343.81|346.81|344.01|346.61|343.81|0
1642131800000|2022-01-14 03:43:20|346.74|343.94|346.67|343.87|346.74|343.94|346.67|343.87|0
1642131810000|2022-01-14 03:43:30|346.61|343.81|346.54|343.74|346.67|343.87|346.54|343.74|0
1642131820000|2022-01-14 03:43:40|346.81|344.01|346.94|344.14|347.01|344.21|346.81|344.01|0
1642131830000|2022-01-14 03:43:50|347.07|344.27|347.01|344.21|347.07|344.27|346.94|344.14|0
1642131840000|2022-01-14 03:44:00|347.07|344.27|347.01|344.21|347.07|344.27|347.01|344.21|0
1642131850000|2022-01-14 03:44:10|346.87|344.07|347.07|344.27|347.07|344.27|346.81|344.01|0
1642131860000|2022-01-14 03:44:20|347.21|344.41|347.21|344.41|347.21|344.41|347.14|344.34|0
1642131870000|2022-01-14 03:44:30|347.07|344.27|347.48|344.68|347.48|344.68|347.07|344.27|0
1642131880000|2022-01-14 03:44:40|347.34|344.54|347.21|344.41|347.48|344.68|347.21|344.41|0
1642131890000|2022-01-14 03:44:50|347.34|344.54|347.21|344.41|347.34|344.54|347.21|344.41|0
1642131900000|2022-01-14 03:45:00|347.34|344.54|347.41|344.61|347.41|344.61|347.34|344.54|0
1642131910000|2022-01-14 03:45:10|347.47|344.67|347.61|344.81|347.61|344.81|347.47|344.67|0
1642131920000|2022-01-14 03:45:20|347.54|344.74|347.47|344.67|347.61|344.81|347.47|344.67|0
1642131930000|2022-01-14 03:45:30|347.54|344.74|347.47|344.67|347.54|344.74|347.47|344.67|0
1642131940000|2022-01-14 03:45:40|347.34|344.54|347.34|344.54|347.34|344.54|347.34|344.54|0
1642131950000|2022-01-14 03:45:50|347.21|344.41|347.14|344.34|347.21|344.41|347.07|344.27|0
1642131960000|2022-01-14 03:46:00|347.21|344.41|347.21|344.41|347.21|344.41|347.21|344.41|0
1642131970000|2022-01-14 03:46:10|347.07|344.27|347.07|344.27|347.07|344.27|347.07|344.27|0
1642131980000|2022-01-14 03:46:20|346.94|344.14|346.8|344|346.94|344.14|346.8|344|0
1642131990000|2022-01-14 03:46:30|346.67|343.87|346.8|344|346.8|344|346.61|343.81|0
1642132000000|2022-01-14 03:46:40|346.67|343.87|346.67|343.87|346.67|343.87|346.61|343.81|0
1642132010000|2022-01-14 03:46:50|346.74|343.94|346.67|343.87|346.74|343.94|346.67|343.87|0
1642132020000|2022-01-14 03:47:00|346.8|344|346.67|343.87|346.8|344|346.67|343.87|0
1642132030000|2022-01-14 03:47:10|346.54|343.74|346.54|343.74|346.54|343.74|346.54|343.74|0
1642132050000|2022-01-14 03:47:30|346.67|343.87|346.8|344|346.8|344|346.67|343.87|0
1642132060000|2022-01-14 03:47:40|346.67|343.87|346.67|343.87|346.67|343.87|346.67|343.87|0
1642132070000|2022-01-14 03:47:50|346.8|344|346.94|344.14|346.94|344.14|346.8|344|0
1642132090000|2022-01-14 03:48:10|346.8|344|346.8|344|346.8|344|346.67|343.87|0
1642132110000|2022-01-14 03:48:30|346.67|343.87|346.94|344.14|346.94|344.14|346.67|343.87|0
1642132120000|2022-01-14 03:48:40|346.8|344|346.8|344|346.8|344|346.8|344|0
1642132130000|2022-01-14 03:48:50|346.67|343.87|346.67|343.87|346.67|343.87|346.67|343.87|0
1642132140000|2022-01-14 03:49:00|346.54|343.74|346.54|343.74|346.54|343.74|346.54|343.74|0
1642132150000|2022-01-14 03:49:10|346.67|343.87|346.67|343.87|346.67|343.87|346.67|343.87|0
1642132160000|2022-01-14 03:49:20|346.8|344|346.8|344|346.8|344|346.8|344|0
1642132170000|2022-01-14 03:49:30|346.74|343.94|346.8|344|346.8|344|346.74|343.94|0
1642132180000|2022-01-14 03:49:40|346.67|343.87|346.67|343.87|346.67|343.87|346.67|343.87|0
1642132190000|2022-01-14 03:49:50|346.8|344|346.67|343.87|346.8|344|346.67|343.87|0
1642132200000|2022-01-14 03:50:00|346.6|343.8|346.6|343.8|346.6|343.8|346.6|343.8|0
1642132210000|2022-01-14 03:50:10|346.67|343.87|346.67|343.87|346.67|343.87|346.67|343.87|0
1642132220000|2022-01-14 03:50:20|346.8|344|346.74|343.94|346.8|344|346.74|343.94|0
1642132230000|2022-01-14 03:50:30|346.8|344|346.94|344.14|346.94|344.14|346.8|344|0
1642132240000|2022-01-14 03:50:40|347.07|344.27|347.07|344.27|347.07|344.27|347.07|344.27|0
1642132250000|2022-01-14 03:50:50|347.2|344.4|347.2|344.4|347.2|344.4|347.2|344.4|0
1642132260000|2022-01-14 03:51:00|347.07|344.27|347.07|344.27|347.07|344.27|347.07|344.27|0
1642132270000|2022-01-14 03:51:10|347.2|344.4|347.07|344.27|347.2|344.4|347.07|344.27|0
1642132290000|2022-01-14 03:51:30|346.94|344.14|347.07|344.27|347.07|344.27|346.94|344.14|0
1642132320000|2022-01-14 03:52:00|347.01|344.21|346.87|344.07|347.01|344.21|346.87|344.07|0
1642132330000|2022-01-14 03:52:10|346.74|343.94|346.8|344|346.8|344|346.74|343.94|0
1642132340000|2022-01-14 03:52:20|346.94|344.14|346.94|344.14|346.94|344.14|346.94|344.14|0
1642132350000|2022-01-14 03:52:30|347.07|344.27|347.14|344.34|347.14|344.34|347.07|344.27|0
1642132360000|2022-01-14 03:52:40|347.2|344.4|347.2|344.4|347.2|344.4|347.14|344.34|0
1642132370000|2022-01-14 03:52:50|347.27|344.47|347.2|344.4|347.27|344.47|347.2|344.4|0
1642132380000|2022-01-14 03:53:00|347.07|344.27|347.14|344.34|347.2|344.4|347.07|344.27|0
1642132390000|2022-01-14 03:53:10|347.07|344.27|347.07|344.27|347.07|344.27|347.07|344.27|0
1642132400000|2022-01-14 03:53:20|346.94|344.14|346.94|344.14|346.94|344.14|346.94|344.14|0
1642132410000|2022-01-14 03:53:30|347.07|344.27|347.07|344.27|347.07|344.27|347.07|344.27|0
1642132420000|2022-01-14 03:53:40|346.94|344.14|347|344.2|347|344.2|346.94|344.14|0
1642132430000|2022-01-14 03:53:50|346.94|344.14|346.94|344.14|346.94|344.14|346.94|344.14|0
1642132440000|2022-01-14 03:54:00|346.87|344.07|346.8|344|346.87|344.07|346.8|344|0
1642132450000|2022-01-14 03:54:10|346.67|343.87|346.67|343.87|346.67|343.87|346.67|343.87|0
1642132480000|2022-01-14 03:54:40|346.8|344|346.8|344|346.8|344|346.8|344|0
1642132490000|2022-01-14 03:54:50|346.67|343.87|346.8|344|346.8|344|346.67|343.87|0
1642132500000|2022-01-14 03:55:00|346.74|343.94|346.53|343.73|346.74|343.94|346.53|343.73|0
1642132510000|2022-01-14 03:55:10|346.4|343.6|346.4|343.6|346.4|343.6|346.33|343.53|0
1642132520000|2022-01-14 03:55:20|346.27|343.47|346.27|343.47|346.27|343.47|346.27|343.47|0
1642132530000|2022-01-14 03:55:30|346.4|343.6|346.4|343.6|346.53|343.73|346.4|343.6|0
1642132540000|2022-01-14 03:55:40|346.47|343.67|346.4|343.6|346.53|343.73|346.4|343.6|0
1642132550000|2022-01-14 03:55:50|346.33|343.53|346.33|343.53|346.33|343.53|346.33|343.53|0
1642132560000|2022-01-14 03:56:00|346.27|343.47|346.13|343.33|346.27|343.47|346.13|343.33|0
1642132570000|2022-01-14 03:56:10|345.6|342.8|345.8|343|345.8|343|345.6|342.8|0
1642132580000|2022-01-14 03:56:20|345.6|342.8|345.6|342.8|345.6|342.8|345.46|342.66|0
1642132590000|2022-01-14 03:56:30|345.73|342.93|345.73|342.93|345.73|342.93|345.6|342.8|0
1642132600000|2022-01-14 03:56:40|345.67|342.87|345.73|342.93|345.73|342.93|345.67|342.87|0
1642132610000|2022-01-14 03:56:50|346|343.2|345.86|343.06|346|343.2|345.86|343.06|0
1642132620000|2022-01-14 03:57:00|345.93|343.13|345.93|343.13|345.93|343.13|345.93|343.13|0
1642132630000|2022-01-14 03:57:10|345.86|343.06|345.86|343.06|345.86|343.06|345.8|343|0
1642132640000|2022-01-14 03:57:20|345.8|343|345.86|343.06|345.86|343.06|345.8|343|0
1642132660000|2022-01-14 03:57:40|345.8|343|345.6|342.8|345.8|343|345.6|342.8|0
1642132670000|2022-01-14 03:57:50|345.86|343.06|345.73|342.93|345.86|343.06|345.73|342.93|0
1642132680000|2022-01-14 03:58:00|345.86|343.06|346.13|343.33|346.13|343.33|345.86|343.06|0
1642132690000|2022-01-14 03:58:10|346.07|343.27|346.13|343.33|346.13|343.33|346.07|343.27|0
1642132700000|2022-01-14 03:58:20|346|343.2|346.07|343.27|346.07|343.27|346|343.2|0
1642132710000|2022-01-14 03:58:30|346.13|343.33|346.13|343.33|346.13|343.33|346.13|343.33|0
1642132720000|2022-01-14 03:58:40|346.26|343.46|346.13|343.33|346.26|343.46|346.13|343.33|0
1642132740000|2022-01-14 03:59:00|346.07|343.27|346|343.2|346.07|343.27|346|343.2|0
1642132750000|2022-01-14 03:59:10|346.07|343.27|346.13|343.33|346.13|343.33|346.07|343.27|0
1642132770000|2022-01-14 03:59:30|346|343.2|346|343.2|346|343.2|346|343.2|0
1642132780000|2022-01-14 03:59:40|346.13|343.33|346|343.2|346.13|343.33|346|343.2|0
1642132790000|2022-01-14 03:59:50|346.13|343.33|346.13|343.33|346.13|343.33|346.13|343.33|0
1642132800000|2022-01-14 04:00:00|345.8|343|345.8|343|345.8|343|345.73|342.93|0
1642132810000|2022-01-14 04:00:10|345.73|342.93|345.33|342.53|345.73|342.93|345.33|342.53|0
1642132820000|2022-01-14 04:00:20|345.19|342.39|345.33|342.53|345.33|342.53|345.19|342.39|0
1642132830000|2022-01-14 04:00:30|345.46|342.66|345.33|342.53|345.46|342.66|345.19|342.39|0
1642132840000|2022-01-14 04:00:40|345.19|342.39|345.19|342.39|345.19|342.39|345.06|342.26|0
1642132850000|2022-01-14 04:00:50|345.06|342.26|344.93|342.13|345.06|342.26|344.93|342.13|0
1642132860000|2022-01-14 04:01:00|345.06|342.26|344.93|342.13|345.06|342.26|344.93|342.13|0
1642132870000|2022-01-14 04:01:10|345.06|342.26|344.93|342.13|345.06|342.26|344.93|342.13|0
1642132880000|2022-01-14 04:01:20|345.06|342.26|345.19|342.39|345.19|342.39|345.06|342.26|0
1642132890000|2022-01-14 04:01:30|345.06|342.26|345.06|342.26|345.06|342.26|345.06|342.26|0
1642132900000|2022-01-14 04:01:40|344.93|342.13|344.66|341.86|344.93|342.13|344.66|341.86|0
1642132910000|2022-01-14 04:01:50|344.39|341.59|344.53|341.73|344.53|341.73|344.33|341.53|0
1642132920000|2022-01-14 04:02:00|344.33|341.53|344.26|341.46|344.33|341.53|344.26|341.46|0
1642132930000|2022-01-14 04:02:10|344.39|341.59|344.79|341.99|344.79|341.99|344.26|341.46|0
1642132940000|2022-01-14 04:02:20|344.53|341.73|344.39|341.59|344.53|341.73|344.26|341.46|0
1642132950000|2022-01-14 04:02:30|344.26|341.46|344.26|341.46|344.39|341.59|344.26|341.46|0
1642132960000|2022-01-14 04:02:40|344.13|341.33|344.06|341.26|344.13|341.33|343.99|341.19|0
1642132970000|2022-01-14 04:02:50|343.99|341.19|343.73|340.93|343.99|341.19|343.73|340.93|0
1642132980000|2022-01-14 04:03:00|343.86|341.06|343.99|341.19|344.13|341.33|343.86|341.06|0
1642132990000|2022-01-14 04:03:10|344.39|341.59|344.39|341.59|344.39|341.59|344.26|341.46|0
1642133000000|2022-01-14 04:03:20|344.13|341.33|344.26|341.46|344.26|341.46|343.99|341.19|0
1642133010000|2022-01-14 04:03:30|344.39|341.59|344.26|341.46|344.39|341.59|344.26|341.46|0
1642133020000|2022-01-14 04:03:40|344.39|341.59|344.13|341.33|344.39|341.59|344.13|341.33|0
1642133030000|2022-01-14 04:03:50|344.19|341.39|344.19|341.39|344.19|341.39|344.19|341.39|0
1642133040000|2022-01-14 04:04:00|344.39|341.59|344.26|341.46|344.39|341.59|344.26|341.46|0
1642133050000|2022-01-14 04:04:10|344.39|341.59|344.39|341.59|344.39|341.59|344.39|341.59|0
1642133060000|2022-01-14 04:04:20|344.46|341.66|344.46|341.66|344.46|341.66|344.39|341.59|0
1642133070000|2022-01-14 04:04:30|344.39|341.59|344.39|341.59|344.39|341.59|344.26|341.46|0
1642133090000|2022-01-14 04:04:50|344.33|341.53|344.26|341.46|344.39|341.59|344.26|341.46|0
1642133100000|2022-01-14 04:05:00|344.13|341.33|343.99|341.19|344.13|341.33|343.99|341.19|0
1642133110000|2022-01-14 04:05:10|343.93|341.13|343.93|341.13|343.99|341.19|343.93|341.13|0
1642133120000|2022-01-14 04:05:20|343.99|341.19|343.99|341.19|343.99|341.19|343.86|341.06|0
1642133130000|2022-01-14 04:05:30|343.86|341.06|343.99|341.19|343.99|341.19|343.86|341.06|0
1642133140000|2022-01-14 04:05:40|343.93|341.13|343.93|341.13|343.93|341.13|343.93|341.13|0
1642133150000|2022-01-14 04:05:50|343.86|341.06|343.53|340.73|343.86|341.06|343.53|340.73|0
1642133160000|2022-01-14 04:06:00|343.59|340.79|343.86|341.06|343.86|341.06|343.59|340.79|0
1642133170000|2022-01-14 04:06:10|343.73|340.93|343.59|340.79|343.73|340.93|343.59|340.79|0
1642133180000|2022-01-14 04:06:20|343.53|340.73|343.59|340.79|343.59|340.79|343.46|340.66|0
1642133190000|2022-01-14 04:06:30|343.53|340.73|343.06|340.26|343.59|340.79|343.06|340.26|0
1642133200000|2022-01-14 04:06:40|343.19|340.39|343.06|340.26|343.19|340.39|343.06|340.26|0
1642133210000|2022-01-14 04:06:50|343.19|340.39|343.19|340.39|343.19|340.39|343.19|340.39|0
1642133220000|2022-01-14 04:07:00|343.06|340.26|343.19|340.39|343.19|340.39|343.06|340.26|0
1642133230000|2022-01-14 04:07:10|343.26|340.46|343.33|340.53|343.33|340.53|343.26|340.46|0
1642133240000|2022-01-14 04:07:20|343.39|340.59|343.46|340.66|343.46|340.66|343.39|340.59|0
1642133250000|2022-01-14 04:07:30|343.33|340.53|343.33|340.53|343.33|340.53|343.19|340.39|0
1642133260000|2022-01-14 04:07:40|343.46|340.66|343.46|340.66|343.46|340.66|343.33|340.53|0
1642133270000|2022-01-14 04:07:50|343.33|340.53|343.33|340.53|343.33|340.53|343.33|340.53|0
1642133280000|2022-01-14 04:08:00|343.26|340.46|343.33|340.53|343.33|340.53|343.26|340.46|0
1642133290000|2022-01-14 04:08:10|343.19|340.39|343.19|340.39|343.19|340.39|343.19|340.39|0
1642133300000|2022-01-14 04:08:20|343.26|340.46|343.19|340.39|343.33|340.53|343.19|340.39|0
1642133310000|2022-01-14 04:08:30|343.33|340.53|343.33|340.53|343.33|340.53|343.33|340.53|0
1642133320000|2022-01-14 04:08:40|343.26|340.46|342.93|340.13|343.26|340.46|342.93|340.13|0
1642133330000|2022-01-14 04:08:50|342.79|339.99|342.79|339.99|342.86|340.06|342.79|339.99|0
1642133340000|2022-01-14 04:09:00|342.66|339.86|342.79|339.99|342.79|339.99|342.66|339.86|0
1642133350000|2022-01-14 04:09:10|342.66|339.86|342.53|339.73|342.66|339.86|342.53|339.73|0
1642133360000|2022-01-14 04:09:20|342.66|339.86|342.79|339.99|342.79|339.99|342.66|339.86|0
1642133370000|2022-01-14 04:09:30|342.86|340.06|342.93|340.13|342.93|340.13|342.86|340.06|0
1642133400000|2022-01-14 04:10:00|342.66|339.86|342.79|339.99|342.79|339.99|342.6|339.8|0
1642133410000|2022-01-14 04:10:10|342.73|339.93|342.66|339.86|342.73|339.93|342.53|339.73|0
1642133420000|2022-01-14 04:10:20|342.53|339.73|342.66|339.86|342.66|339.86|342.53|339.73|0
1642133440000|2022-01-14 04:10:40|342.73|339.93|342.93|340.13|342.93|340.13|342.73|339.93|0
1642133450000|2022-01-14 04:10:50|342.79|339.99|342.79|339.99|342.79|339.99|342.79|339.99|0
1642133460000|2022-01-14 04:11:00|342.86|340.06|342.99|340.19|342.99|340.19|342.79|339.99|0
1642133470000|2022-01-14 04:11:10|342.93|340.13|342.86|340.06|342.93|340.13|342.79|339.99|0
1642133480000|2022-01-14 04:11:20|342.79|339.99|342.93|340.13|342.93|340.13|342.79|339.99|0
1642133490000|2022-01-14 04:11:30|342.86|340.06|342.99|340.19|342.99|340.19|342.86|340.06|0
1642133500000|2022-01-14 04:11:40|342.92|340.12|342.92|340.12|342.99|340.19|342.92|340.12|0
1642133510000|2022-01-14 04:11:50|342.86|340.06|342.86|340.06|342.86|340.06|342.86|340.06|0
1642133520000|2022-01-14 04:12:00|342.92|340.12|342.86|340.06|342.92|340.12|342.86|340.06|0
1642133530000|2022-01-14 04:12:10|342.92|340.12|342.86|340.06|342.92|340.12|342.86|340.06|0
1642133540000|2022-01-14 04:12:20|342.92|340.12|342.79|339.99|342.92|340.12|342.79|339.99|0
1642133550000|2022-01-14 04:12:30|342.92|340.12|342.92|340.12|342.92|340.12|342.92|340.12|0
1642133560000|2022-01-14 04:12:40|342.79|339.99|342.66|339.86|342.79|339.99|342.66|339.86|0
1642133570000|2022-01-14 04:12:50|342.39|339.59|342.39|339.59|342.39|339.59|342.26|339.46|0
1642133580000|2022-01-14 04:13:00|342.26|339.46|342.39|339.59|342.46|339.66|342.26|339.46|0
1642133590000|2022-01-14 04:13:10|342.46|339.66|342.53|339.73|342.53|339.73|342.46|339.66|0
1642133600000|2022-01-14 04:13:20|342.39|339.59|342.39|339.59|342.39|339.59|342.39|339.59|0
1642133620000|2022-01-14 04:13:40|342.53|339.73|342.53|339.73|342.53|339.73|342.53|339.73|0
1642133630000|2022-01-14 04:13:50|342.39|339.59|342.39|339.59|342.39|339.59|342.39|339.59|0
1642133640000|2022-01-14 04:14:00|342.53|339.73|342.66|339.86|342.66|339.86|342.53|339.73|0
1642133650000|2022-01-14 04:14:10|342.53|339.73|342.53|339.73|342.53|339.73|342.53|339.73|0
1642133660000|2022-01-14 04:14:20|342.59|339.79|342.53|339.73|342.59|339.79|342.53|339.73|0
1642133670000|2022-01-14 04:14:30|342.59|339.79|342.79|339.99|342.79|339.99|342.59|339.79|0
1642133680000|2022-01-14 04:14:40|342.73|339.93|342.92|340.12|342.92|340.12|342.73|339.93|0
1642133690000|2022-01-14 04:14:50|342.86|340.06|342.79|339.99|342.92|340.12|342.79|339.99|0
1642133700000|2022-01-14 04:15:00|342.86|340.06|342.92|340.12|342.92|340.12|342.86|340.06|0
1642133710000|2022-01-14 04:15:10|342.79|339.99|342.79|339.99|342.79|339.99|342.79|339.99|0
1642133720000|2022-01-14 04:15:20|342.86|340.06|342.66|339.86|342.86|340.06|342.66|339.86|0
1642133730000|2022-01-14 04:15:30|342.73|339.93|342.73|339.93|342.73|339.93|342.73|339.93|0
1642133740000|2022-01-14 04:15:40|342.79|339.99|342.92|340.12|342.92|340.12|342.79|339.99|0
1642133750000|2022-01-14 04:15:50|342.79|339.99|342.79|339.99|342.86|340.06|342.79|339.99|0
1642133760000|2022-01-14 04:16:00|342.73|339.93|342.79|339.99|342.79|339.99|342.73|339.93|0
1642133770000|2022-01-14 04:16:10|342.73|339.93|342.66|339.86|342.73|339.93|342.66|339.86|0
1642133780000|2022-01-14 04:16:20|342.79|339.99|342.66|339.86|342.79|339.99|342.66|339.86|0
1642133790000|2022-01-14 04:16:30|342.52|339.72|342.66|339.86|342.66|339.86|342.52|339.72|0
1642133800000|2022-01-14 04:16:40|342.52|339.72|342.52|339.72|342.52|339.72|342.52|339.72|0
1642133810000|2022-01-14 04:16:50|342.66|339.86|342.79|339.99|342.79|339.99|342.66|339.86|0
1642133820000|2022-01-14 04:17:00|342.73|339.93|342.66|339.86|342.73|339.93|342.66|339.86|0
1642133830000|2022-01-14 04:17:10|342.52|339.72|342.52|339.72|342.52|339.72|342.52|339.72|0
1642133840000|2022-01-14 04:17:20|342.59|339.79|342.66|339.86|342.66|339.86|342.59|339.79|0
1642133850000|2022-01-14 04:17:30|342.79|339.99|342.79|339.99|342.79|339.99|342.79|339.99|0
1642133860000|2022-01-14 04:17:40|342.86|340.06|342.92|340.12|342.92|340.12|342.86|340.06|0
1642133870000|2022-01-14 04:17:50|342.86|340.06|343.06|340.26|343.06|340.26|342.86|340.06|0
1642133880000|2022-01-14 04:18:00|342.92|340.12|343.06|340.26|343.06|340.26|342.92|340.12|0
1642133890000|2022-01-14 04:18:10|342.99|340.19|343.06|340.26|343.06|340.26|342.99|340.19|0
1642133900000|2022-01-14 04:18:20|343.19|340.39|343.19|340.39|343.19|340.39|343.19|340.39|0
1642133910000|2022-01-14 04:18:30|343.26|340.46|343.19|340.39|343.26|340.46|343.19|340.39|0
1642133920000|2022-01-14 04:18:40|343.06|340.26|343.19|340.39|343.19|340.39|343.06|340.26|0
1642133930000|2022-01-14 04:18:50|343.06|340.26|343.05|340.25|343.12|340.32|343.05|340.25|0
1642133950000|2022-01-14 04:19:10|342.99|340.19|342.92|340.12|342.99|340.19|342.92|340.12|0
1642133960000|2022-01-14 04:19:20|342.86|340.06|342.92|340.12|342.92|340.12|342.86|340.06|0
1642133970000|2022-01-14 04:19:30|343.05|340.25|342.92|340.12|343.05|340.25|342.92|340.12|0
1642133980000|2022-01-14 04:19:40|342.99|340.19|343.19|340.39|343.19|340.39|342.99|340.19|0
1642133990000|2022-01-14 04:19:50|343.05|340.25|343.12|340.32|343.12|340.32|343.05|340.25|0
1642134000000|2022-01-14 04:20:00|343.19|340.39|342.99|340.19|343.19|340.39|342.99|340.19|0
1642134010000|2022-01-14 04:20:10|343.05|340.25|343.05|340.25|343.05|340.25|343.05|340.25|0
1642134020000|2022-01-14 04:20:20|342.79|339.99|342.79|339.99|342.79|339.99|342.79|339.99|0
1642134030000|2022-01-14 04:20:30|342.72|339.92|342.86|340.06|342.86|340.06|342.72|339.92|0
1642134040000|2022-01-14 04:20:40|342.92|340.12|342.66|339.86|342.92|340.12|342.66|339.86|0
1642134060000|2022-01-14 04:21:00|342.79|339.99|342.79|339.99|342.79|339.99|342.79|339.99|0
1642134070000|2022-01-14 04:21:10|342.66|339.86|342.66|339.86|342.66|339.86|342.66|339.86|0
1642134080000|2022-01-14 04:21:20|342.52|339.72|342.46|339.66|342.52|339.72|342.46|339.66|0
1642134090000|2022-01-14 04:21:30|342.39|339.59|342.26|339.46|342.39|339.59|342.26|339.46|0
1642134100000|2022-01-14 04:21:40|342.39|339.59|342.52|339.72|342.66|339.86|342.39|339.59|0
1642134110000|2022-01-14 04:21:50|342.66|339.86|342.66|339.86|342.66|339.86|342.59|339.79|0
1642134120000|2022-01-14 04:22:00|342.52|339.72|342.52|339.72|342.52|339.72|342.46|339.66|0
1642134130000|2022-01-14 04:22:10|342.46|339.66|342.33|339.53|342.46|339.66|342.33|339.53|0
1642134140000|2022-01-14 04:22:20|342.26|339.46|342.26|339.46|342.26|339.46|342.26|339.46|0
1642134150000|2022-01-14 04:22:30|342.12|339.32|342.12|339.32|342.12|339.32|342.12|339.32|0
1642134170000|2022-01-14 04:22:50|341.99|339.19|341.86|339.06|341.99|339.19|341.86|339.06|0
1642134180000|2022-01-14 04:23:00|341.46|338.66|341.46|338.66|341.59|338.79|341.46|338.66|0
1642134190000|2022-01-14 04:23:10|341.33|338.53|341.33|338.53|341.33|338.53|341.2|338.4|0
1642134200000|2022-01-14 04:23:20|341.46|338.66|341.59|338.79|341.59|338.79|341.46|338.66|0
1642134210000|2022-01-14 04:23:30|341.46|338.66|341.46|338.66|341.53|338.73|341.46|338.66|0
1642134220000|2022-01-14 04:23:40|341.4|338.6|341.46|338.66|341.46|338.66|341.4|338.6|0
1642134230000|2022-01-14 04:23:50|341.53|338.73|341.53|338.73|341.53|338.73|341.46|338.66|0
1642134240000|2022-01-14 04:24:00|341.46|338.66|341.59|338.79|341.59|338.79|341.46|338.66|0
1642134250000|2022-01-14 04:24:10|341.73|338.93|341.46|338.66|341.73|338.93|341.46|338.66|0
1642134260000|2022-01-14 04:24:20|341.33|338.53|341.2|338.4|341.33|338.53|341.2|338.4|0
1642134270000|2022-01-14 04:24:30|341.19|338.39|341.19|338.39|341.26|338.46|341.19|338.39|0
1642134280000|2022-01-14 04:24:40|340.8|338|340.6|337.8|340.8|338|340.53|337.73|0
1642134290000|2022-01-14 04:24:50|340.67|337.87|340.67|337.87|340.67|337.87|340.67|337.87|0
1642134300000|2022-01-14 04:25:00|340.53|337.73|340.53|337.73|340.53|337.73|340.53|337.73|0
1642134310000|2022-01-14 04:25:10|340.6|337.8|340.4|337.6|340.67|337.87|340.4|337.6|0
1642134330000|2022-01-14 04:25:30|340.47|337.67|340.53|337.73|340.53|337.73|340.4|337.6|0
1642134340000|2022-01-14 04:25:40|340.67|337.87|340.66|337.86|340.8|338|340.66|337.86|0
1642134350000|2022-01-14 04:25:50|340.73|337.93|340.8|338|340.93|338.13|340.73|337.93|0
1642134360000|2022-01-14 04:26:00|340.66|337.86|340.73|337.93|340.73|337.93|340.66|337.86|0
1642134370000|2022-01-14 04:26:10|340.8|338|340.93|338.13|340.93|338.13|340.8|338|0
1642134380000|2022-01-14 04:26:20|340.66|337.86|340.53|337.73|340.66|337.86|340.53|337.73|0
1642134400000|2022-01-14 04:26:40|340.73|337.93|340.8|338|340.8|338|340.73|337.93|0
1642134410000|2022-01-14 04:26:50|340.87|338.07|340.87|338.07|340.87|338.07|340.87|338.07|0
1642134420000|2022-01-14 04:27:00|340.93|338.13|340.93|338.13|340.93|338.13|340.8|338|0
1642134430000|2022-01-14 04:27:10|341|338.2|340.8|338|341|338.2|340.8|338|0
1642134440000|2022-01-14 04:27:20|340.87|338.07|341|338.2|341|338.2|340.87|338.07|0
1642134450000|2022-01-14 04:27:30|341.06|338.26|341.06|338.26|341.06|338.26|341.06|338.26|0
1642134460000|2022-01-14 04:27:40|341.13|338.33|341.06|338.26|341.13|338.33|341.06|338.26|0
1642134470000|2022-01-14 04:27:50|340.93|338.13|340.93|338.13|341.06|338.26|340.93|338.13|0
1642134480000|2022-01-14 04:28:00|340.8|338|340.8|338|340.87|338.07|340.8|338|0
1642134490000|2022-01-14 04:28:10|340.93|338.13|340.93|338.13|340.93|338.13|340.93|338.13|0
1642134500000|2022-01-14 04:28:20|341.06|338.26|340.93|338.13|341.06|338.26|340.93|338.13|0
1642134530000|2022-01-14 04:28:50|341|338.2|341|338.2|341|338.2|341|338.2|0
1642134540000|2022-01-14 04:29:00|340.93|338.13|340.93|338.13|340.93|338.13|340.93|338.13|0
1642134550000|2022-01-14 04:29:10|341.06|338.26|341.06|338.26|341.06|338.26|341.06|338.26|0
1642134560000|2022-01-14 04:29:20|341.19|338.39|341.19|338.39|341.19|338.39|341.19|338.39|0
1642134570000|2022-01-14 04:29:30|341.13|338.33|341.13|338.33|341.13|338.33|341.06|338.26|0
1642134580000|2022-01-14 04:29:40|341.19|338.39|341.13|338.33|341.19|338.39|341.13|338.33|0
1642134590000|2022-01-14 04:29:50|341.06|338.26|341.06|338.26|341.13|338.33|341.06|338.26|0
1642134600000|2022-01-14 04:30:00|341|338.2|341.06|338.26|341.06|338.26|340.93|338.13|0
1642134610000|2022-01-14 04:30:10|340.93|338.13|340.93|338.13|341|338.2|340.8|338|0
1642134630000|2022-01-14 04:30:30|341.13|338.33|341.19|338.39|341.19|338.39|341.13|338.33|0
1642134650000|2022-01-14 04:30:50|341.26|338.46|341.26|338.46|341.26|338.46|341.26|338.46|0
1642134660000|2022-01-14 04:31:00|341.19|338.39|341.13|338.33|341.26|338.46|341.13|338.33|0
1642134670000|2022-01-14 04:31:10|341.19|338.39|341.13|338.33|341.19|338.39|341.13|338.33|0
1642134680000|2022-01-14 04:31:20|341.06|338.26|341.06|338.26|341.06|338.26|341.06|338.26|0
1642134690000|2022-01-14 04:31:30|341.32|338.52|341.32|338.52|341.32|338.52|341.32|338.52|0
1642134700000|2022-01-14 04:31:40|341.19|338.39|341.26|338.46|341.26|338.46|341.19|338.39|0
1642134710000|2022-01-14 04:31:50|341.19|338.39|341.32|338.52|341.32|338.52|341.19|338.39|0
1642134720000|2022-01-14 04:32:00|341.26|338.46|341.19|338.39|341.26|338.46|341.19|338.39|0
1642134730000|2022-01-14 04:32:10|341.32|338.52|341.46|338.66|341.46|338.66|341.32|338.52|0
1642134740000|2022-01-14 04:32:20|341.32|338.52|341.32|338.52|341.32|338.52|341.32|338.52|0
1642134750000|2022-01-14 04:32:30|341.39|338.59|341.32|338.52|341.46|338.66|341.32|338.52|0
1642134760000|2022-01-14 04:32:40|341.46|338.66|341.46|338.66|341.46|338.66|341.46|338.66|0
1642134780000|2022-01-14 04:33:00|341.72|338.92|341.72|338.92|341.85|339.05|341.72|338.92|0
1642134790000|2022-01-14 04:33:10|341.66|338.86|341.59|338.79|341.66|338.86|341.59|338.79|0
1642134810000|2022-01-14 04:33:30|341.72|338.92|341.59|338.79|341.72|338.92|341.59|338.79|0
1642134820000|2022-01-14 04:33:40|341.46|338.66|341.46|338.66|341.46|338.66|341.46|338.66|0
1642134830000|2022-01-14 04:33:50|341.32|338.52|341.32|338.52|341.32|338.52|341.32|338.52|0
1642134840000|2022-01-14 04:34:00|341.46|338.66|341.59|338.79|341.59|338.79|341.46|338.66|0
1642134850000|2022-01-14 04:34:10|341.53|338.73|341.46|338.66|341.59|338.79|341.46|338.66|0
1642134870000|2022-01-14 04:34:30|341.52|338.72|341.59|338.79|341.59|338.79|341.52|338.72|0
1642134880000|2022-01-14 04:34:40|341.66|338.86|341.72|338.92|341.72|338.92|341.66|338.86|0
1642134890000|2022-01-14 04:34:50|341.59|338.79|341.59|338.79|341.59|338.79|341.59|338.79|0
1642134900000|2022-01-14 04:35:00|341.66|338.86|341.72|338.92|341.72|338.92|341.66|338.86|0
1642134910000|2022-01-14 04:35:10|341.59|338.79|341.46|338.66|341.59|338.79|341.46|338.66|0
1642134920000|2022-01-14 04:35:20|341.59|338.79|341.59|338.79|341.59|338.79|341.59|338.79|0
1642134930000|2022-01-14 04:35:30|341.52|338.72|341.52|338.72|341.59|338.79|341.52|338.72|0
1642134940000|2022-01-14 04:35:40|341.59|338.79|341.52|338.72|341.59|338.79|341.52|338.72|0
1642134950000|2022-01-14 04:35:50|341.46|338.66|341.46|338.66|341.46|338.66|341.46|338.66|0
1642134960000|2022-01-14 04:36:00|341.72|338.92|341.72|338.92|341.72|338.92|341.66|338.86|0
1642134970000|2022-01-14 04:36:10|341.66|338.86|341.59|338.79|341.72|338.92|341.59|338.79|0
1642134990000|2022-01-14 04:36:30|341.72|338.92|341.72|338.92|341.72|338.92|341.72|338.92|0
1642135000000|2022-01-14 04:36:40|341.85|339.05|341.72|338.92|341.85|339.05|341.72|338.92|0
1642135010000|2022-01-14 04:36:50|341.79|338.99|341.72|338.92|341.85|339.05|341.72|338.92|0
1642135020000|2022-01-14 04:37:00|341.85|339.05|341.85|339.05|341.85|339.05|341.85|339.05|0
1642135030000|2022-01-14 04:37:10|341.79|338.99|341.79|338.99|341.79|338.99|341.79|338.99|0
1642135040000|2022-01-14 04:37:20|341.72|338.92|341.72|338.92|341.72|338.92|341.72|338.92|0
1642135050000|2022-01-14 04:37:30|341.85|339.05|341.79|338.99|341.85|339.05|341.79|338.99|0
1642135060000|2022-01-14 04:37:40|341.85|339.05|341.79|338.99|341.85|339.05|341.72|338.92|0
1642135070000|2022-01-14 04:37:50|341.85|339.05|341.72|338.92|341.85|339.05|341.72|338.92|0
1642135080000|2022-01-14 04:38:00|341.85|339.05|341.85|339.05|341.99|339.19|341.85|339.05|0
1642135090000|2022-01-14 04:38:10|341.98|339.18|341.98|339.18|341.98|339.18|341.98|339.18|0
1642135100000|2022-01-14 04:38:20|342.05|339.25|342.05|339.25|342.05|339.25|342.05|339.25|0
1642135110000|2022-01-14 04:38:30|341.98|339.18|342.12|339.32|342.12|339.32|341.98|339.18|0
1642135120000|2022-01-14 04:38:40|342.25|339.45|342.25|339.45|342.25|339.45|342.25|339.45|0
1642135130000|2022-01-14 04:38:50|342.12|339.32|342.25|339.45|342.25|339.45|342.12|339.32|0
1642135140000|2022-01-14 04:39:00|342.12|339.32|342.25|339.45|342.25|339.45|342.12|339.32|0
1642135170000|2022-01-14 04:39:30|342.38|339.58|342.25|339.45|342.38|339.58|342.25|339.45|0
1642135180000|2022-01-14 04:39:40|342.19|339.39|342.12|339.32|342.19|339.39|342.12|339.32|0
1642135190000|2022-01-14 04:39:50|342.25|339.45|342.25|339.45|342.25|339.45|342.25|339.45|0
1642135210000|2022-01-14 04:40:10|342.38|339.58|342.38|339.58|342.38|339.58|342.38|339.58|0
1642135220000|2022-01-14 04:40:20|342.25|339.45|342.32|339.52|342.32|339.52|342.25|339.45|0
1642135230000|2022-01-14 04:40:30|342.25|339.45|342.25|339.45|342.32|339.52|342.25|339.45|0
1642135240000|2022-01-14 04:40:40|342.38|339.58|342.38|339.58|342.38|339.58|342.38|339.58|0
1642135250000|2022-01-14 04:40:50|342.25|339.45|342.25|339.45|342.25|339.45|342.25|339.45|0
1642135260000|2022-01-14 04:41:00|342.38|339.58|342.25|339.45|342.38|339.58|342.25|339.45|0
1642135270000|2022-01-14 04:41:10|342.38|339.58|342.32|339.52|342.38|339.58|342.32|339.52|0
1642135280000|2022-01-14 04:41:20|342.38|339.58|342.38|339.58|342.38|339.58|342.38|339.58|0
1642135290000|2022-01-14 04:41:30|342.32|339.52|342.25|339.45|342.38|339.58|342.25|339.45|0
1642135340000|2022-01-14 04:42:20|342.38|339.58|342.38|339.58|342.38|339.58|342.32|339.52|0
1642135350000|2022-01-14 04:42:30|342.25|339.45|342.38|339.58|342.38|339.58|342.25|339.45|0
1642135360000|2022-01-14 04:42:40|342.32|339.52|342.32|339.52|342.32|339.52|342.32|339.52|0
1642135370000|2022-01-14 04:42:50|342.25|339.45|342.38|339.58|342.38|339.58|342.25|339.45|0
1642135380000|2022-01-14 04:43:00|342.45|339.65|342.45|339.65|342.45|339.65|342.45|339.65|0
1642135390000|2022-01-14 04:43:10|342.38|339.58|342.45|339.65|342.45|339.65|342.38|339.58|0
1642135400000|2022-01-14 04:43:20|342.38|339.58|342.38|339.58|342.38|339.58|342.38|339.58|0
1642135420000|2022-01-14 04:43:40|342.45|339.65|342.45|339.65|342.51|339.71|342.45|339.65|0
1642135430000|2022-01-14 04:43:50|342.51|339.71|342.38|339.58|342.51|339.71|342.38|339.58|0
1642135440000|2022-01-14 04:44:00|342.51|339.71|342.38|339.58|342.51|339.71|342.38|339.58|0
1642135450000|2022-01-14 04:44:10|342.51|339.71|342.38|339.58|342.51|339.71|342.38|339.58|0
1642135460000|2022-01-14 04:44:20|342.32|339.52|342.25|339.45|342.32|339.52|342.25|339.45|0
1642135490000|2022-01-14 04:44:50|342.18|339.38|342.18|339.38|342.18|339.38|342.18|339.38|0
1642135500000|2022-01-14 04:45:00|342.11|339.31|342.11|339.31|342.25|339.45|342.11|339.31|0
1642135510000|2022-01-14 04:45:10|341.98|339.18|341.98|339.18|341.98|339.18|341.98|339.18|0
1642135520000|2022-01-14 04:45:20|342.11|339.31|342.11|339.31|342.11|339.31|342.11|339.31|0
1642135530000|2022-01-14 04:45:30|341.98|339.18|341.72|338.92|341.98|339.18|341.72|338.92|0
1642135540000|2022-01-14 04:45:40|341.85|339.05|341.72|338.92|341.85|339.05|341.72|338.92|0
1642135550000|2022-01-14 04:45:50|341.65|338.85|341.65|338.85|341.65|338.85|341.65|338.85|0
1642135560000|2022-01-14 04:46:00|341.72|338.92|341.85|339.05|341.85|339.05|341.72|338.92|0
1642135570000|2022-01-14 04:46:10|341.79|338.99|341.72|338.92|341.85|339.05|341.72|338.92|0
1642135590000|2022-01-14 04:46:30|341.98|339.18|342.25|339.45|342.25|339.45|341.98|339.18|0
1642135600000|2022-01-14 04:46:40|342.38|339.58|342.38|339.58|342.38|339.58|342.38|339.58|0
1642135610000|2022-01-14 04:46:50|342.32|339.52|342.38|339.58|342.38|339.58|342.32|339.52|0
1642135620000|2022-01-14 04:47:00|342.32|339.52|342.25|339.45|342.32|339.52|342.25|339.45|0
1642135630000|2022-01-14 04:47:10|342.18|339.38|342.11|339.31|342.18|339.38|342.11|339.31|0
1642135640000|2022-01-14 04:47:20|341.98|339.18|341.85|339.05|341.98|339.18|341.85|339.05|0
1642135650000|2022-01-14 04:47:30|341.92|339.12|342.05|339.25|342.05|339.25|341.85|339.05|0
1642135660000|2022-01-14 04:47:40|342.11|339.31|342.11|339.31|342.11|339.31|342.11|339.31|0
1642135690000|2022-01-14 04:48:10|341.98|339.18|342.05|339.25|342.05|339.25|341.98|339.18|0
1642135700000|2022-01-14 04:48:20|342.11|339.31|341.98|339.18|342.11|339.31|341.98|339.18|0
1642135740000|2022-01-14 04:49:00|342.05|339.25|342.05|339.25|342.05|339.25|342.05|339.25|0
1642135750000|2022-01-14 04:49:10|341.98|339.18|341.98|339.18|341.98|339.18|341.98|339.18|0
1642135780000|2022-01-14 04:49:40|342.05|339.25|342.05|339.25|342.05|339.25|342.05|339.25|0
1642135790000|2022-01-14 04:49:50|342.11|339.31|342.05|339.25|342.11|339.31|342.05|339.25|0
1642135800000|2022-01-14 04:50:00|342.11|339.31|342.25|339.45|342.25|339.45|342.11|339.31|0
1642135820000|2022-01-14 04:50:20|342.38|339.58|342.38|339.58|342.38|339.58|342.38|339.58|0
1642135830000|2022-01-14 04:50:30|342.45|339.65|342.45|339.65|342.45|339.65|342.45|339.65|0
1642135840000|2022-01-14 04:50:40|342.38|339.58|342.38|339.58|342.38|339.58|342.38|339.58|0
1642135850000|2022-01-14 04:50:50|342.25|339.45|342.25|339.45|342.25|339.45|342.25|339.45|0
1642135860000|2022-01-14 04:51:00|342.31|339.51|342.38|339.58|342.38|339.58|342.31|339.51|0
1642135870000|2022-01-14 04:51:10|342.31|339.51|342.18|339.38|342.31|339.51|342.18|339.38|0
1642135880000|2022-01-14 04:51:20|342.25|339.45|342.11|339.31|342.25|339.45|342.11|339.31|0
1642135890000|2022-01-14 04:51:30|341.85|339.05|342.11|339.31|342.11|339.31|341.85|339.05|0
1642135900000|2022-01-14 04:51:40|341.98|339.18|341.98|339.18|341.98|339.18|341.98|339.18|0
1642135910000|2022-01-14 04:51:50|341.85|339.05|341.85|339.05|341.85|339.05|341.85|339.05|0
1642135920000|2022-01-14 04:52:00|341.92|339.12|341.98|339.18|341.98|339.18|341.92|339.12|0
1642135930000|2022-01-14 04:52:10|342.11|339.31|342.11|339.31|342.11|339.31|342.11|339.31|0
1642135940000|2022-01-14 04:52:20|342.18|339.38|342.18|339.38|342.18|339.38|342.11|339.31|0
1642135950000|2022-01-14 04:52:30|342.11|339.31|342.11|339.31|342.11|339.31|342.11|339.31|0
1642135980000|2022-01-14 04:53:00|342.05|339.25|341.98|339.18|342.05|339.25|341.98|339.18|0
1642135990000|2022-01-14 04:53:10|342.05|339.25|342.05|339.25|342.05|339.25|341.98|339.18|0
1642136000000|2022-01-14 04:53:20|342.11|339.31|342.11|339.31|342.11|339.31|341.98|339.18|0
1642136010000|2022-01-14 04:53:30|342.05|339.25|342.11|339.31|342.11|339.31|342.05|339.25|0
1642136020000|2022-01-14 04:53:40|342.24|339.44|342.24|339.44|342.24|339.44|342.24|339.44|0
1642136030000|2022-01-14 04:53:50|342.18|339.38|342.11|339.31|342.18|339.38|342.11|339.31|0
1642136040000|2022-01-14 04:54:00|341.98|339.18|341.98|339.18|341.98|339.18|341.98|339.18|0
1642136080000|2022-01-14 04:54:40|341.85|339.05|342.05|339.25|342.05|339.25|341.85|339.05|0
1642136090000|2022-01-14 04:54:50|342.11|339.31|342.11|339.31|342.11|339.31|342.11|339.31|0
1642136100000|2022-01-14 04:55:00|342.24|339.44|342.51|339.71|342.51|339.71|342.24|339.44|0
1642136110000|2022-01-14 04:55:10|342.45|339.65|342.51|339.71|342.51|339.71|342.45|339.65|0
1642136120000|2022-01-14 04:55:20|342.45|339.65|342.51|339.71|342.51|339.71|342.45|339.65|0
1642136140000|2022-01-14 04:55:40|342.64|339.84|342.51|339.71|342.64|339.84|342.51|339.71|0
1642136150000|2022-01-14 04:55:50|342.38|339.58|342.38|339.58|342.38|339.58|342.38|339.58|0
1642136160000|2022-01-14 04:56:00|342.45|339.65|342.38|339.58|342.45|339.65|342.38|339.58|0
1642136170000|2022-01-14 04:56:10|342.51|339.71|342.51|339.71|342.51|339.71|342.51|339.71|0
1642136180000|2022-01-14 04:56:20|342.64|339.84|342.58|339.78|342.64|339.84|342.58|339.78|0
1642136190000|2022-01-14 04:56:30|342.38|339.58|342.51|339.71|342.51|339.71|342.38|339.58|0
1642136210000|2022-01-14 04:56:50|342.44|339.64|342.38|339.58|342.44|339.64|342.38|339.58|0
1642136220000|2022-01-14 04:57:00|342.44|339.64|342.51|339.71|342.51|339.71|342.44|339.64|0
1642136230000|2022-01-14 04:57:10|342.64|339.84|342.58|339.78|342.64|339.84|342.58|339.78|0
1642136240000|2022-01-14 04:57:20|342.51|339.71|342.38|339.58|342.51|339.71|342.38|339.58|0
1642136280000|2022-01-14 04:58:00|342.31|339.51|342.31|339.51|342.31|339.51|342.31|339.51|0
1642136290000|2022-01-14 04:58:10|342.38|339.58|342.18|339.38|342.38|339.58|342.18|339.38|0
1642136300000|2022-01-14 04:58:20|342.24|339.44|342.24|339.44|342.24|339.44|342.18|339.38|0
1642136310000|2022-01-14 04:58:30|342.11|339.31|342.24|339.44|342.24|339.44|342.11|339.31|0
1642136320000|2022-01-14 04:58:40|342.18|339.38|342.11|339.31|342.24|339.44|342.11|339.31|0
1642136330000|2022-01-14 04:58:50|342.24|339.44|342.18|339.38|342.24|339.44|342.18|339.38|0
1642136340000|2022-01-14 04:59:00|342.24|339.44|342.24|339.44|342.24|339.44|342.24|339.44|0
1642136350000|2022-01-14 04:59:10|342.18|339.38|342.24|339.44|342.24|339.44|342.18|339.38|0
1642136360000|2022-01-14 04:59:20|342.18|339.38|342.18|339.38|342.18|339.38|342.18|339.38|0
1642136370000|2022-01-14 04:59:30|342.11|339.31|342.11|339.31|342.11|339.31|342.11|339.31|0
1642136390000|2022-01-14 04:59:50|342.05|339.25|342.05|339.25|342.11|339.31|342.05|339.25|0
1642136400000|2022-01-14 05:00:00|341.98|339.18|341.98|339.18|341.98|339.18|341.84|339.04|0
1642136410000|2022-01-14 05:00:10|341.91|339.11|341.84|339.04|341.91|339.11|341.84|339.04|0
1642136430000|2022-01-14 05:00:30|341.71|338.91|341.58|338.78|341.71|338.91|341.58|338.78|0
1642136440000|2022-01-14 05:00:40|341.45|338.65|341.45|338.65|341.45|338.65|341.45|338.65|0
1642136450000|2022-01-14 05:00:50|341.31|338.51|341.31|338.51|341.31|338.51|341.31|338.51|0
1642136460000|2022-01-14 05:01:00|341.18|338.38|341.18|338.38|341.18|338.38|341.05|338.25|0
1642136470000|2022-01-14 05:01:10|341.31|338.51|341.18|338.38|341.45|338.65|341.18|338.38|0
1642136480000|2022-01-14 05:01:20|341.05|338.25|341.05|338.25|341.05|338.25|341.05|338.25|0
1642136490000|2022-01-14 05:01:30|341.31|338.51|341.45|338.65|341.45|338.65|341.31|338.51|0
1642136500000|2022-01-14 05:01:40|341.58|338.78|341.45|338.65|341.58|338.78|341.45|338.65|0
1642136510000|2022-01-14 05:01:50|341.31|338.51|341.31|338.51|341.31|338.51|341.31|338.51|0
1642136520000|2022-01-14 05:02:00|341.45|338.65|341.45|338.65|341.45|338.65|341.31|338.51|0
1642136530000|2022-01-14 05:02:10|341.31|338.51|341.31|338.51|341.31|338.51|341.31|338.51|0
1642136540000|2022-01-14 05:02:20|341.38|338.58|341.38|338.58|341.44|338.64|341.38|338.58|0
1642136550000|2022-01-14 05:02:30|341.31|338.51|341.31|338.51|341.31|338.51|341.31|338.51|0
1642136590000|2022-01-14 05:03:10|341.18|338.38|341.18|338.38|341.18|338.38|341.18|338.38|0
1642136610000|2022-01-14 05:03:30|341.05|338.25|341.05|338.25|341.05|338.25|341.05|338.25|0
1642136620000|2022-01-14 05:03:40|341.18|338.38|341.18|338.38|341.18|338.38|341.18|338.38|0
1642136630000|2022-01-14 05:03:50|341.31|338.51|341.31|338.51|341.31|338.51|341.31|338.51|0
1642136640000|2022-01-14 05:04:00|341.25|338.45|341.44|338.64|341.44|338.64|341.25|338.45|0
1642136650000|2022-01-14 05:04:10|341.31|338.51|341.31|338.51|341.31|338.51|341.31|338.51|0
1642136660000|2022-01-14 05:04:20|341.25|338.45|341.31|338.51|341.31|338.51|341.25|338.45|0
1642136680000|2022-01-14 05:04:40|341.44|338.64|341.31|338.51|341.44|338.64|341.31|338.51|0
1642136700000|2022-01-14 05:05:00|341.25|338.45|341.31|338.51|341.31|338.51|341.25|338.45|0
1642136710000|2022-01-14 05:05:10|341.38|338.58|341.58|338.78|341.58|338.78|341.38|338.58|0
1642136730000|2022-01-14 05:05:30|341.65|338.85|341.71|338.91|341.71|338.91|341.65|338.85|0
1642136740000|2022-01-14 05:05:40|341.58|338.78|341.71|338.91|341.71|338.91|341.58|338.78|0
1642136760000|2022-01-14 05:06:00|341.84|339.04|341.84|339.04|341.84|339.04|341.65|338.85|0
1642136770000|2022-01-14 05:06:10|341.97|339.17|341.97|339.17|341.97|339.17|341.97|339.17|0
1642136780000|2022-01-14 05:06:20|342.11|339.31|342.04|339.24|342.11|339.31|341.97|339.17|0
1642136790000|2022-01-14 05:06:30|342.11|339.31|342.77|339.97|342.77|339.97|342.11|339.31|0
1642136800000|2022-01-14 05:06:40|342.9|340.1|342.9|340.1|342.9|340.1|342.9|340.1|0
1642136810000|2022-01-14 05:06:50|343.04|340.24|343.04|340.24|343.04|340.24|343.04|340.24|0
1642136820000|2022-01-14 05:07:00|343.3|340.5|343.04|340.24|343.3|340.5|343.04|340.24|0
1642136830000|2022-01-14 05:07:10|342.9|340.1|342.77|339.97|343.04|340.24|342.77|339.97|0
1642136840000|2022-01-14 05:07:20|342.71|339.91|342.57|339.77|342.77|339.97|342.57|339.77|0
1642136850000|2022-01-14 05:07:30|342.37|339.57|342.37|339.57|342.37|339.57|342.37|339.57|0
1642136860000|2022-01-14 05:07:40|342.31|339.51|342.37|339.57|342.37|339.57|342.24|339.44|0
1642136870000|2022-01-14 05:07:50|342.5|339.7|342.5|339.7|342.5|339.7|342.5|339.7|0
1642136880000|2022-01-14 05:08:00|342.57|339.77|342.57|339.77|342.57|339.77|342.5|339.7|0
1642136890000|2022-01-14 05:08:10|342.5|339.7|342.44|339.64|342.5|339.7|342.37|339.57|0
1642136900000|2022-01-14 05:08:20|342.37|339.57|342.57|339.77|342.57|339.77|342.37|339.57|0
1642136910000|2022-01-14 05:08:30|342.5|339.7|342.57|339.77|342.64|339.84|342.5|339.7|0
1642136920000|2022-01-14 05:08:40|342.64|339.84|342.5|339.7|342.64|339.84|342.5|339.7|0
1642136930000|2022-01-14 05:08:50|342.57|339.77|342.64|339.84|342.64|339.84|342.5|339.7|0
1642136940000|2022-01-14 05:09:00|342.5|339.7|342.71|339.91|342.71|339.91|342.5|339.7|0
1642136950000|2022-01-14 05:09:10|342.64|339.84|342.71|339.91|342.71|339.91|342.64|339.84|0
1642136960000|2022-01-14 05:09:20|342.64|339.84|342.71|339.91|342.71|339.91|342.64|339.84|0
1642136970000|2022-01-14 05:09:30|342.64|339.84|342.44|339.64|342.64|339.84|342.44|339.64|0
1642136980000|2022-01-14 05:09:40|342.5|339.7|342.5|339.7|342.57|339.77|342.5|339.7|0
1642136990000|2022-01-14 05:09:50|342.57|339.77|342.37|339.57|342.57|339.77|342.37|339.57|0
1642137000000|2022-01-14 05:10:00|342.31|339.51|342.37|339.57|342.37|339.57|342.24|339.44|0
1642137010000|2022-01-14 05:10:10|342.57|339.77|342.44|339.64|342.57|339.77|342.44|339.64|0
1642137020000|2022-01-14 05:10:20|342.77|339.97|342.77|339.97|342.77|339.97|342.77|339.97|0
1642137030000|2022-01-14 05:10:30|342.71|339.91|342.37|339.57|342.71|339.91|342.37|339.57|0
1642137040000|2022-01-14 05:10:40|342.5|339.7|342.37|339.57|342.5|339.7|342.37|339.57|0
1642137050000|2022-01-14 05:10:50|342.5|339.7|342.5|339.7|342.5|339.7|342.5|339.7|0
1642137060000|2022-01-14 05:11:00|342.64|339.84|342.64|339.84|342.64|339.84|342.5|339.7|0
1642137070000|2022-01-14 05:11:10|342.5|339.7|342.5|339.7|342.64|339.84|342.5|339.7|0
1642137080000|2022-01-14 05:11:20|342.44|339.64|342.37|339.57|342.44|339.64|342.37|339.57|0
1642137090000|2022-01-14 05:11:30|342.44|339.64|342.37|339.57|342.44|339.64|342.37|339.57|0
1642137100000|2022-01-14 05:11:40|342.24|339.44|342.44|339.64|342.44|339.64|342.24|339.44|0
1642137110000|2022-01-14 05:11:50|342.5|339.7|342.37|339.57|342.5|339.7|342.37|339.57|0
1642137120000|2022-01-14 05:12:00|342.44|339.64|342.37|339.57|342.44|339.64|342.37|339.57|0
1642137130000|2022-01-14 05:12:10|342.31|339.51|342.44|339.64|342.44|339.64|342.31|339.51|0
1642137140000|2022-01-14 05:12:20|342.5|339.7|342.5|339.7|342.57|339.77|342.5|339.7|0
1642137150000|2022-01-14 05:12:30|342.37|339.57|342.5|339.7|342.5|339.7|342.37|339.57|0
1642137160000|2022-01-14 05:12:40|342.57|339.77|342.44|339.64|342.57|339.77|342.44|339.64|0
1642137170000|2022-01-14 05:12:50|342.37|339.57|342.37|339.57|342.37|339.57|342.24|339.44|0
1642137180000|2022-01-14 05:13:00|342.31|339.51|342.5|339.7|342.5|339.7|342.31|339.51|0
1642137190000|2022-01-14 05:13:10|342.37|339.57|342.44|339.64|342.44|339.64|342.37|339.57|0
1642137200000|2022-01-14 05:13:20|342.5|339.7|342.37|339.57|342.5|339.7|342.37|339.57|0
1642137210000|2022-01-14 05:13:30|342.24|339.44|342.24|339.44|342.24|339.44|342.24|339.44|0
1642137220000|2022-01-14 05:13:40|342.31|339.51|342.24|339.44|342.31|339.51|342.17|339.37|0
1642137230000|2022-01-14 05:13:50|342.37|339.57|342.1|339.3|342.37|339.57|342.1|339.3|0
1642137240000|2022-01-14 05:14:00|341.97|339.17|341.97|339.17|341.97|339.17|341.97|339.17|0
1642137250000|2022-01-14 05:14:10|342.1|339.3|342.1|339.3|342.1|339.3|342.1|339.3|0
1642137260000|2022-01-14 05:14:20|342.24|339.44|342.24|339.44|342.24|339.44|342.24|339.44|0
1642137270000|2022-01-14 05:14:30|342.31|339.51|342.37|339.57|342.37|339.57|342.24|339.44|0
1642137280000|2022-01-14 05:14:40|342.5|339.7|342.44|339.64|342.5|339.7|342.44|339.64|0
1642137290000|2022-01-14 05:14:50|342.5|339.7|342.5|339.7|342.5|339.7|342.5|339.7|0
1642137300000|2022-01-14 05:15:00|342.37|339.57|342.24|339.44|342.37|339.57|342.24|339.44|0
1642137310000|2022-01-14 05:15:10|342.37|339.57|342.44|339.64|342.5|339.7|342.37|339.57|0
1642137320000|2022-01-14 05:15:20|342.37|339.57|342.44|339.64|342.44|339.64|342.37|339.57|0
1642137330000|2022-01-14 05:15:30|342.3|339.5|342.37|339.57|342.44|339.64|342.3|339.5|0
1642137340000|2022-01-14 05:15:40|342.44|339.64|342.37|339.57|342.5|339.7|342.37|339.57|0
1642137350000|2022-01-14 05:15:50|342.5|339.7|342.5|339.7|342.5|339.7|342.5|339.7|0
1642137360000|2022-01-14 05:16:00|342.44|339.64|342.24|339.44|342.44|339.64|342.24|339.44|0
1642137370000|2022-01-14 05:16:10|342.37|339.57|342.44|339.64|342.44|339.64|342.37|339.57|0
1642137380000|2022-01-14 05:16:20|342.37|339.57|342.37|339.57|342.37|339.57|342.24|339.44|0
1642137390000|2022-01-14 05:16:30|342.3|339.5|342.3|339.5|342.3|339.5|342.3|339.5|0
1642137400000|2022-01-14 05:16:40|342.17|339.37|342.24|339.44|342.24|339.44|342.17|339.37|0
1642137410000|2022-01-14 05:16:50|342.37|339.57|342.37|339.57|342.44|339.64|342.37|339.57|0
1642137420000|2022-01-14 05:17:00|342.5|339.7|342.3|339.5|342.5|339.7|342.3|339.5|0
1642137430000|2022-01-14 05:17:10|342.23|339.43|342.3|339.5|342.3|339.5|342.23|339.43|0
1642137440000|2022-01-14 05:17:20|342.23|339.43|342.3|339.5|342.37|339.57|342.23|339.43|0
1642137450000|2022-01-14 05:17:30|342.37|339.57|342.23|339.43|342.37|339.57|342.23|339.43|0
1642137460000|2022-01-14 05:17:40|342.37|339.57|342.3|339.5|342.37|339.57|342.3|339.5|0
1642137470000|2022-01-14 05:17:50|342.23|339.43|342.17|339.37|342.23|339.43|342.17|339.37|0
1642137480000|2022-01-14 05:18:00|342.1|339.3|342.1|339.3|342.17|339.37|342.1|339.3|0
1642137490000|2022-01-14 05:18:10|342.23|339.43|342.23|339.43|342.23|339.43|342.23|339.43|0
1642137500000|2022-01-14 05:18:20|342.3|339.5|342.37|339.57|342.37|339.57|342.23|339.43|0
1642137510000|2022-01-14 05:18:30|342.3|339.5|342.23|339.43|342.3|339.5|342.23|339.43|0
1642137520000|2022-01-14 05:18:40|342.3|339.5|342.23|339.43|342.3|339.5|342.23|339.43|0
1642137530000|2022-01-14 05:18:50|342.04|339.24|341.97|339.17|342.04|339.24|341.97|339.17|0
1642137540000|2022-01-14 05:19:00|341.91|339.11|341.91|339.11|341.97|339.17|341.91|339.11|0
1642137550000|2022-01-14 05:19:10|341.77|338.97|341.64|338.84|341.77|338.97|341.64|338.84|0
1642137560000|2022-01-14 05:19:20|341.7|338.9|341.77|338.97|341.77|338.97|341.7|338.9|0
1642137570000|2022-01-14 05:19:30|341.84|339.04|341.84|339.04|341.84|339.04|341.84|339.04|0
1642137580000|2022-01-14 05:19:40|341.7|338.9|341.7|338.9|341.84|339.04|341.7|338.9|0
1642137590000|2022-01-14 05:19:50|341.84|339.04|341.64|338.84|341.84|339.04|341.64|338.84|0
1642137600000|2022-01-14 05:20:00|341.57|338.77|341.7|338.9|341.7|338.9|341.57|338.77|0
1642137620000|2022-01-14 05:20:20|341.57|338.77|341.57|338.77|341.57|338.77|341.57|338.77|0
1642137630000|2022-01-14 05:20:30|341.7|338.9|341.84|339.04|341.84|339.04|341.7|338.9|0
1642137640000|2022-01-14 05:20:40|341.7|338.9|341.7|338.9|341.7|338.9|341.7|338.9|0
1642137650000|2022-01-14 05:20:50|341.77|338.97|341.84|339.04|341.84|339.04|341.77|338.97|0
1642137660000|2022-01-14 05:21:00|341.77|338.97|341.97|339.17|341.97|339.17|341.77|338.97|0
1642137670000|2022-01-14 05:21:10|341.84|339.04|341.97|339.17|341.97|339.17|341.84|339.04|0
1642137680000|2022-01-14 05:21:20|341.84|339.04|341.84|339.04|341.9|339.1|341.84|339.04|0
1642137700000|2022-01-14 05:21:40|341.9|339.1|341.84|339.04|341.97|339.17|341.84|339.04|0
1642137710000|2022-01-14 05:21:50|341.9|339.1|341.9|339.1|341.9|339.1|341.9|339.1|0
1642137720000|2022-01-14 05:22:00|341.97|339.17|341.97|339.17|341.97|339.17|341.9|339.1|0
1642137730000|2022-01-14 05:22:10|342.1|339.3|342.1|339.3|342.17|339.37|342.1|339.3|0
1642137740000|2022-01-14 05:22:20|342.04|339.24|342.04|339.24|342.04|339.24|342.04|339.24|0
1642137750000|2022-01-14 05:22:30|341.97|339.17|342.1|339.3|342.1|339.3|341.97|339.17|0
1642137760000|2022-01-14 05:22:40|342.23|339.43|342.17|339.37|342.23|339.43|342.17|339.37|0
1642137770000|2022-01-14 05:22:50|342.23|339.43|342.23|339.43|342.23|339.43|342.23|339.43|0
1642137780000|2022-01-14 05:23:00|342.1|339.3|341.97|339.17|342.1|339.3|341.97|339.17|0
1642137790000|2022-01-14 05:23:10|341.9|339.1|341.97|339.17|341.97|339.17|341.9|339.1|0
1642137810000|2022-01-14 05:23:30|341.9|339.1|341.9|339.1|341.9|339.1|341.83|339.03|0
1642137820000|2022-01-14 05:23:40|341.97|339.17|341.9|339.1|341.97|339.17|341.83|339.03|0
1642137830000|2022-01-14 05:23:50|341.83|339.03|341.7|338.9|341.83|339.03|341.7|338.9|0
1642137840000|2022-01-14 05:24:00|341.64|338.84|341.7|338.9|341.7|338.9|341.57|338.77|0
1642137850000|2022-01-14 05:24:10|341.64|338.84|341.57|338.77|341.7|338.9|341.57|338.77|0
1642137860000|2022-01-14 05:24:20|341.7|338.9|341.7|338.9|341.7|338.9|341.64|338.84|0
1642137870000|2022-01-14 05:24:30|341.83|339.03|341.7|338.9|341.83|339.03|341.7|338.9|0
1642137880000|2022-01-14 05:24:40|341.83|339.03|341.7|338.9|341.83|339.03|341.7|338.9|0
1642137890000|2022-01-14 05:24:50|341.64|338.84|341.83|339.03|341.83|339.03|341.64|338.84|0
1642137900000|2022-01-14 05:25:00|341.77|338.97|341.83|339.03|341.83|339.03|341.77|338.97|0
1642137910000|2022-01-14 05:25:10|341.77|338.97|341.77|338.97|341.77|338.97|341.77|338.97|0
1642137920000|2022-01-14 05:25:20|341.7|338.9|341.83|339.03|341.83|339.03|341.7|338.9|0
1642137930000|2022-01-14 05:25:30|341.77|338.97|341.7|338.9|341.77|338.97|341.7|338.9|0
1642137940000|2022-01-14 05:25:40|341.83|339.03|341.83|339.03|341.83|339.03|341.77|338.97|0
1642137950000|2022-01-14 05:25:50|341.97|339.17|342.1|339.3|342.1|339.3|341.97|339.17|0
1642137960000|2022-01-14 05:26:00|341.97|339.17|342.1|339.3|342.1|339.3|341.97|339.17|0
1642137970000|2022-01-14 05:26:10|342.23|339.43|342.1|339.3|342.23|339.43|342.1|339.3|0
1642137980000|2022-01-14 05:26:20|342.17|339.37|342.1|339.3|342.17|339.37|342.1|339.3|0
1642137990000|2022-01-14 05:26:30|341.97|339.17|341.9|339.1|342.03|339.23|341.83|339.03|0
1642138000000|2022-01-14 05:26:40|341.83|339.03|341.83|339.03|341.9|339.1|341.83|339.03|0
1642138010000|2022-01-14 05:26:50|341.97|339.17|341.97|339.17|341.97|339.17|341.97|339.17|0
1642138020000|2022-01-14 05:27:00|341.9|339.1|341.83|339.03|341.9|339.1|341.83|339.03|0
1642138030000|2022-01-14 05:27:10|341.64|338.84|341.64|338.84|341.7|338.9|341.57|338.77|0
1642138040000|2022-01-14 05:27:20|341.57|338.77|341.57|338.77|341.57|338.77|341.57|338.77|0
1642138050000|2022-01-14 05:27:30|341.5|338.7|341.5|338.7|341.5|338.7|341.5|338.7|0
1642138060000|2022-01-14 05:27:40|341.57|338.77|341.57|338.77|341.57|338.77|341.57|338.77|0
1642138070000|2022-01-14 05:27:50|341.43|338.63|341.37|338.57|341.43|338.63|341.37|338.57|0
1642138080000|2022-01-14 05:28:00|341.17|338.37|341.17|338.37|341.17|338.37|341.17|338.37|0
1642138090000|2022-01-14 05:28:10|341.04|338.24|341.17|338.37|341.17|338.37|341.04|338.24|0
1642138100000|2022-01-14 05:28:20|341.04|338.24|341.17|338.37|341.17|338.37|341.04|338.24|0
1642138120000|2022-01-14 05:28:40|341.3|338.5|341.3|338.5|341.3|338.5|341.3|338.5|0
1642138130000|2022-01-14 05:28:50|341.43|338.63|341.5|338.7|341.57|338.77|341.43|338.63|0
1642138140000|2022-01-14 05:29:00|341.57|338.77|341.57|338.77|341.57|338.77|341.57|338.77|0
1642138150000|2022-01-14 05:29:10|341.7|338.9|341.96|339.16|341.96|339.16|341.7|338.9|0
1642138160000|2022-01-14 05:29:20|341.83|339.03|341.77|338.97|341.83|339.03|341.77|338.97|0
1642138170000|2022-01-14 05:29:30|341.83|339.03|341.96|339.16|341.96|339.16|341.83|339.03|0
1642138180000|2022-01-14 05:29:40|341.77|338.97|341.7|338.9|341.77|338.97|341.7|338.9|0
1642138190000|2022-01-14 05:29:50|341.57|338.77|341.83|339.03|341.83|339.03|341.57|338.77|0
1642138200000|2022-01-14 05:30:00|341.9|339.1|341.83|339.03|342.17|339.37|341.83|339.03|0
1642138220000|2022-01-14 05:30:20|341.7|338.9|341.7|338.9|341.7|338.9|341.7|338.9|0
1642138240000|2022-01-14 05:30:40|341.64|338.84|341.57|338.77|341.7|338.9|341.57|338.77|0
1642138250000|2022-01-14 05:30:50|341.64|338.84|341.7|338.9|341.7|338.9|341.64|338.84|0
1642138260000|2022-01-14 05:31:00|341.43|338.63|341.43|338.63|341.57|338.77|341.43|338.63|0
1642138270000|2022-01-14 05:31:10|341.5|338.7|341.43|338.63|341.5|338.7|341.43|338.63|0
1642138290000|2022-01-14 05:31:30|341.57|338.77|341.7|338.9|341.7|338.9|341.57|338.77|0
1642138310000|2022-01-14 05:31:50|341.77|338.97|341.7|338.9|341.77|338.97|341.7|338.9|0
1642138330000|2022-01-14 05:32:10|341.83|339.03|341.83|339.03|341.83|339.03|341.83|339.03|0
1642138340000|2022-01-14 05:32:20|341.96|339.16|341.96|339.16|341.96|339.16|341.96|339.16|0
1642138350000|2022-01-14 05:32:30|341.83|339.03|341.83|339.03|341.83|339.03|341.83|339.03|0
1642138370000|2022-01-14 05:32:50|342.03|339.23|342.03|339.23|342.03|339.23|341.96|339.16|0
1642138380000|2022-01-14 05:33:00|341.96|339.16|341.9|339.1|341.96|339.16|341.9|339.1|0
1642138390000|2022-01-14 05:33:10|341.96|339.16|342.1|339.3|342.1|339.3|341.96|339.16|0
1642138400000|2022-01-14 05:33:20|342.23|339.43|342.23|339.43|342.23|339.43|342.23|339.43|0
1642138410000|2022-01-14 05:33:30|342.36|339.56|342.36|339.56|342.36|339.56|342.3|339.5|0
1642138420000|2022-01-14 05:33:40|342.3|339.5|342.23|339.43|342.3|339.5|342.23|339.43|0
1642138430000|2022-01-14 05:33:50|342.36|339.56|342.36|339.56|342.36|339.56|342.36|339.56|0
1642138450000|2022-01-14 05:34:10|342.49|339.69|342.49|339.69|342.49|339.69|342.49|339.69|0
1642138460000|2022-01-14 05:34:20|342.43|339.63|342.49|339.69|342.49|339.69|342.36|339.56|0
1642138470000|2022-01-14 05:34:30|342.36|339.56|342.43|339.63|342.49|339.69|342.36|339.56|0
1642138480000|2022-01-14 05:34:40|342.49|339.69|342.43|339.63|342.49|339.69|342.43|339.63|0
1642138490000|2022-01-14 05:34:50|342.49|339.69|342.49|339.69|342.49|339.69|342.49|339.69|0
1642138510000|2022-01-14 05:35:10|342.56|339.76|342.56|339.76|342.56|339.76|342.56|339.76|0
1642138520000|2022-01-14 05:35:20|342.49|339.69|342.23|339.43|342.49|339.69|342.23|339.43|0
1642138530000|2022-01-14 05:35:30|342.3|339.5|342.36|339.56|342.43|339.63|342.3|339.5|0
1642138540000|2022-01-14 05:35:40|342.43|339.63|342.36|339.56|342.43|339.63|342.36|339.56|0
1642138550000|2022-01-14 05:35:50|342.23|339.43|342.36|339.56|342.36|339.56|342.23|339.43|0
1642138560000|2022-01-14 05:36:00|342.23|339.43|342.16|339.36|342.23|339.43|342.16|339.36|0
1642138570000|2022-01-14 05:36:10|342.23|339.43|342.23|339.43|342.23|339.43|342.09|339.29|0
1642138590000|2022-01-14 05:36:30|342.16|339.36|342.09|339.29|342.16|339.36|342.09|339.29|0
1642138610000|2022-01-14 05:36:50|342.03|339.23|342.03|339.23|342.03|339.23|342.03|339.23|0
1642138620000|2022-01-14 05:37:00|342.09|339.29|341.9|339.1|342.09|339.29|341.9|339.1|0
1642138630000|2022-01-14 05:37:10|341.96|339.16|341.96|339.16|342.09|339.29|341.96|339.16|0
1642138640000|2022-01-14 05:37:20|341.7|338.9|341.7|338.9|341.7|338.9|341.7|338.9|0
1642138660000|2022-01-14 05:37:40|341.56|338.76|341.56|338.76|341.63|338.83|341.56|338.76|0
1642138670000|2022-01-14 05:37:50|341.43|338.63|341.3|338.5|341.43|338.63|341.3|338.5|0
1642138690000|2022-01-14 05:38:10|341.43|338.63|341.43|338.63|341.43|338.63|341.43|338.63|0
1642138700000|2022-01-14 05:38:20|341.5|338.7|341.56|338.76|341.56|338.76|341.5|338.7|0
1642138710000|2022-01-14 05:38:30|341.63|338.83|341.63|338.83|341.63|338.83|341.63|338.83|0
1642138720000|2022-01-14 05:38:40|341.7|338.9|341.56|338.76|341.7|338.9|341.56|338.76|0
1642138730000|2022-01-14 05:38:50|341.63|338.83|341.63|338.83|341.63|338.83|341.56|338.76|0
1642138740000|2022-01-14 05:39:00|341.56|338.76|341.56|338.76|341.63|338.83|341.56|338.76|0
1642138750000|2022-01-14 05:39:10|341.3|338.5|341.37|338.57|341.37|338.57|341.3|338.5|0
1642138760000|2022-01-14 05:39:20|341.3|338.5|341.37|338.57|341.43|338.63|341.3|338.5|0
1642138770000|2022-01-14 05:39:30|341.43|338.63|341.37|338.57|341.43|338.63|341.37|338.57|0
1642138780000|2022-01-14 05:39:40|341.43|338.63|341.43|338.63|341.43|338.63|341.43|338.63|0
1642138790000|2022-01-14 05:39:50|341.56|338.76|341.56|338.76|341.7|338.9|341.56|338.76|0
1642138800000|2022-01-14 05:40:00|341.63|338.83|341.7|338.9|341.7|338.9|341.63|338.83|0
1642138810000|2022-01-14 05:40:10|341.76|338.96|341.96|339.16|341.96|339.16|341.76|338.96|0
1642138820000|2022-01-14 05:40:20|341.9|339.1|341.83|339.03|341.9|339.1|341.83|339.03|0
1642138830000|2022-01-14 05:40:30|341.96|339.16|341.96|339.16|341.96|339.16|341.96|339.16|0
1642138860000|2022-01-14 05:41:00|341.9|339.1|341.83|339.03|341.96|339.16|341.83|339.03|0
1642138870000|2022-01-14 05:41:10|341.69|338.89|341.69|338.89|341.69|338.89|341.69|338.89|0
1642138890000|2022-01-14 05:41:30|341.83|339.03|341.83|339.03|341.83|339.03|341.83|339.03|0
1642138900000|2022-01-14 05:41:40|341.69|338.89|341.69|338.89|341.69|338.89|341.69|338.89|0
1642138920000|2022-01-14 05:42:00|341.56|338.76|341.63|338.83|341.63|338.83|341.56|338.76|0
1642138930000|2022-01-14 05:42:10|341.56|338.76|341.56|338.76|341.56|338.76|341.56|338.76|0
1642138940000|2022-01-14 05:42:20|341.69|338.89|341.69|338.89|341.69|338.89|341.69|338.89|0
1642138950000|2022-01-14 05:42:30|341.83|339.03|341.9|339.1|341.9|339.1|341.83|339.03|0
1642138960000|2022-01-14 05:42:40|341.96|339.16|342.16|339.36|342.22|339.42|341.96|339.16|0
1642138970000|2022-01-14 05:42:50|342.22|339.42|342.29|339.49|342.29|339.49|342.22|339.42|0
1642138980000|2022-01-14 05:43:00|342.22|339.42|342.09|339.29|342.22|339.42|342.09|339.29|0
1642138990000|2022-01-14 05:43:10|342.22|339.42|342.16|339.36|342.22|339.42|342.16|339.36|0
1642139000000|2022-01-14 05:43:20|342.09|339.29|342.22|339.42|342.22|339.42|342.09|339.29|0
1642139040000|2022-01-14 05:44:00|342.09|339.29|342.36|339.56|342.36|339.56|342.09|339.29|0
1642139050000|2022-01-14 05:44:10|342.49|339.69|342.43|339.63|342.49|339.69|342.36|339.56|0
1642139060000|2022-01-14 05:44:20|342.36|339.56|342.36|339.56|342.36|339.56|342.36|339.56|0
1642139070000|2022-01-14 05:44:30|342.22|339.42|342.22|339.42|342.22|339.42|342.22|339.42|0
1642139080000|2022-01-14 05:44:40|342.16|339.36|342.03|339.23|342.16|339.36|342.03|339.23|0
1642139090000|2022-01-14 05:44:50|341.83|339.03|342.03|339.23|342.03|339.23|341.83|339.03|0
1642139100000|2022-01-14 05:45:00|341.96|339.16|341.89|339.09|341.96|339.16|341.89|339.09|0
1642139110000|2022-01-14 05:45:10|341.96|339.16|341.96|339.16|341.96|339.16|341.96|339.16|0
1642139120000|2022-01-14 05:45:20|342.09|339.29|341.96|339.16|342.16|339.36|341.96|339.16|0
1642139130000|2022-01-14 05:45:30|341.83|339.03|341.83|339.03|341.83|339.03|341.83|339.03|0
1642139150000|2022-01-14 05:45:50|341.96|339.16|341.83|339.03|341.96|339.16|341.83|339.03|0
1642139170000|2022-01-14 05:46:10|341.96|339.16|341.96|339.16|341.96|339.16|341.96|339.16|0
1642139180000|2022-01-14 05:46:20|342.03|339.23|342.16|339.36|342.16|339.36|342.03|339.23|0
1642139190000|2022-01-14 05:46:30|342.09|339.29|342.16|339.36|342.16|339.36|342.09|339.29|0
1642139200000|2022-01-14 05:46:40|342.09|339.29|342.09|339.29|342.09|339.29|342.09|339.29|0
1642139210000|2022-01-14 05:46:50|341.96|339.16|341.96|339.16|341.96|339.16|341.96|339.16|0
1642139220000|2022-01-14 05:47:00|342.03|339.23|341.96|339.16|342.03|339.23|341.96|339.16|0
1642139230000|2022-01-14 05:47:10|342.22|339.42|342.09|339.29|342.22|339.42|342.09|339.29|0
1642139240000|2022-01-14 05:47:20|342.16|339.36|341.96|339.16|342.16|339.36|341.96|339.16|0
1642139250000|2022-01-14 05:47:30|342.09|339.29|341.82|339.02|342.09|339.29|341.82|339.02|0
1642139270000|2022-01-14 05:47:50|341.96|339.16|342.03|339.23|342.03|339.23|341.96|339.16|0
1642139280000|2022-01-14 05:48:00|341.82|339.02|341.82|339.02|341.82|339.02|341.76|338.96|0
1642139290000|2022-01-14 05:48:10|341.76|338.96|341.76|338.96|341.76|338.96|341.76|338.96|0
1642139300000|2022-01-14 05:48:20|341.82|339.02|341.82|339.02|341.82|339.02|341.82|339.02|0
1642139310000|2022-01-14 05:48:30|341.69|338.89|341.82|339.02|341.82|339.02|341.69|338.89|0
1642139320000|2022-01-14 05:48:40|341.69|338.89|341.76|338.96|341.82|339.02|341.69|338.89|0
1642139330000|2022-01-14 05:48:50|341.82|339.02|341.82|339.02|341.82|339.02|341.82|339.02|0
1642139340000|2022-01-14 05:49:00|341.76|338.96|341.76|338.96|341.82|339.02|341.76|338.96|0
1642139350000|2022-01-14 05:49:10|341.82|339.02|341.96|339.16|341.96|339.16|341.82|339.02|0
1642139360000|2022-01-14 05:49:20|341.89|339.09|341.69|338.89|341.96|339.16|341.69|338.89|0
1642139380000|2022-01-14 05:49:40|341.82|339.02|341.69|338.89|341.82|339.02|341.69|338.89|0
1642139390000|2022-01-14 05:49:50|341.43|338.63|341.43|338.63|341.43|338.63|341.43|338.63|0
1642139400000|2022-01-14 05:50:00|341.56|338.76|341.56|338.76|341.56|338.76|341.56|338.76|0
1642139430000|2022-01-14 05:50:30|341.43|338.63|341.43|338.63|341.43|338.63|341.43|338.63|0
1642139440000|2022-01-14 05:50:40|341.36|338.56|341.29|338.49|341.43|338.63|341.29|338.49|0
1642139450000|2022-01-14 05:50:50|341.43|338.63|341.43|338.63|341.43|338.63|341.36|338.56|0
1642139460000|2022-01-14 05:51:00|341.49|338.69|341.56|338.76|341.56|338.76|341.49|338.69|0
1642139480000|2022-01-14 05:51:20|341.43|338.63|341.43|338.63|341.43|338.63|341.43|338.63|0
1642139490000|2022-01-14 05:51:30|341.29|338.49|341.56|338.76|341.56|338.76|341.29|338.49|0
1642139520000|2022-01-14 05:52:00|341.63|338.83|341.56|338.76|341.69|338.89|341.56|338.76|0
1642139530000|2022-01-14 05:52:10|341.49|338.69|341.43|338.63|341.49|338.69|341.43|338.63|0
1642139540000|2022-01-14 05:52:20|341.36|338.56|341.29|338.49|341.36|338.56|341.29|338.49|0
1642139550000|2022-01-14 05:52:30|341.49|338.69|341.56|338.76|341.56|338.76|341.49|338.69|0
1642139560000|2022-01-14 05:52:40|341.43|338.63|341.43|338.63|341.43|338.63|341.43|338.63|0
1642139570000|2022-01-14 05:52:50|341.29|338.49|341.29|338.49|341.29|338.49|341.29|338.49|0
1642139580000|2022-01-14 05:53:00|341.16|338.36|341.16|338.36|341.16|338.36|341.16|338.36|0
1642139590000|2022-01-14 05:53:10|341.29|338.49|341.03|338.23|341.29|338.49|341.03|338.23|0
1642139600000|2022-01-14 05:53:20|341.16|338.36|341.16|338.36|341.16|338.36|341.16|338.36|0
1642139610000|2022-01-14 05:53:30|341.03|338.23|341.16|338.36|341.16|338.36|341.03|338.23|0
1642139620000|2022-01-14 05:53:40|341.1|338.3|341.1|338.3|341.1|338.3|341.1|338.3|0
1642139630000|2022-01-14 05:53:50|341.03|338.23|340.89|338.09|341.03|338.23|340.89|338.09|0
1642139640000|2022-01-14 05:54:00|340.63|337.83|340.76|337.96|340.76|337.96|340.63|337.83|0
1642139650000|2022-01-14 05:54:10|340.89|338.09|340.76|337.96|340.89|338.09|340.76|337.96|0
1642139680000|2022-01-14 05:54:40|340.89|338.09|340.63|337.83|340.89|338.09|340.63|337.83|0
1642139690000|2022-01-14 05:54:50|340.57|337.77|340.5|337.7|340.57|337.77|340.5|337.7|0
1642139700000|2022-01-14 05:55:00|340.63|337.83|340.5|337.7|340.63|337.83|340.5|337.7|0
1642139710000|2022-01-14 05:55:10|340.63|337.83|340.63|337.83|340.63|337.83|340.63|337.83|0
1642139720000|2022-01-14 05:55:20|340.76|337.96|340.76|337.96|340.76|337.96|340.7|337.9|0
1642139740000|2022-01-14 05:55:40|340.89|338.09|340.89|338.09|340.89|338.09|340.89|338.09|0
1642139750000|2022-01-14 05:55:50|340.83|338.03|340.63|337.83|340.83|338.03|340.63|337.83|0
1642139760000|2022-01-14 05:56:00|340.7|337.9|340.63|337.83|340.7|337.9|340.63|337.83|0
1642139770000|2022-01-14 05:56:10|340.5|337.7|340.63|337.83|340.63|337.83|340.5|337.7|0
1642139780000|2022-01-14 05:56:20|340.7|337.9|340.7|337.9|340.7|337.9|340.7|337.9|0
1642139790000|2022-01-14 05:56:30|340.63|337.83|340.76|337.96|340.76|337.96|340.63|337.83|0
1642139800000|2022-01-14 05:56:40|340.63|337.83|340.76|337.96|340.76|337.96|340.63|337.83|0
1642139810000|2022-01-14 05:56:50|340.63|337.83|340.63|337.83|340.76|337.96|340.63|337.83|0
1642139850000|2022-01-14 05:57:30|340.76|337.96|340.89|338.09|340.89|338.09|340.76|337.96|0
1642139860000|2022-01-14 05:57:40|340.83|338.03|340.83|338.03|340.83|338.03|340.83|338.03|0
1642139870000|2022-01-14 05:57:50|340.76|337.96|340.76|337.96|340.76|337.96|340.76|337.96|0
1642139880000|2022-01-14 05:58:00|340.7|337.9|340.63|337.83|340.7|337.9|340.63|337.83|0
1642139900000|2022-01-14 05:58:20|340.76|337.96|340.76|337.96|340.76|337.96|340.7|337.9|0
1642139910000|2022-01-14 05:58:30|340.89|338.09|340.76|337.96|340.89|338.09|340.76|337.96|0
1642139920000|2022-01-14 05:58:40|340.7|337.9|340.5|337.7|340.7|337.9|340.5|337.7|0
1642139940000|2022-01-14 05:59:00|340.63|337.83|340.5|337.7|340.63|337.83|340.5|337.7|0
1642139950000|2022-01-14 05:59:10|340.36|337.56|340.23|337.43|340.36|337.56|340.23|337.43|0
1642139960000|2022-01-14 05:59:20|340.1|337.3|340.1|337.3|340.23|337.43|340.1|337.3|0
1642139970000|2022-01-14 05:59:30|340.17|337.37|340.3|337.5|340.36|337.56|340.17|337.37|0
1642139980000|2022-01-14 05:59:40|340.36|337.56|340.3|337.5|340.36|337.56|340.23|337.43|0
1642139990000|2022-01-14 05:59:50|340.23|337.43|340.23|337.43|340.36|337.56|340.23|337.43|0
1642140000000|2022-01-14 06:00:00|340.36|337.56|340.36|337.56|340.36|337.56|340.23|337.43|0
1642140010000|2022-01-14 06:00:10|340.23|337.43|340.17|337.37|340.23|337.43|340.1|337.3|0
1642140020000|2022-01-14 06:00:20|340.1|337.3|340.23|337.43|340.23|337.43|340.1|337.3|0
1642140030000|2022-01-14 06:00:30|340.17|337.37|340.1|337.3|340.17|337.37|340.1|337.3|0
1642140040000|2022-01-14 06:00:40|340.04|337.24|339.97|337.17|340.04|337.24|339.83|337.03|0
1642140050000|2022-01-14 06:00:50|339.83|337.03|339.83|337.03|339.83|337.03|339.83|337.03|0
1642140060000|2022-01-14 06:01:00|339.7|336.9|339.44|336.64|339.7|336.9|339.44|336.64|0
1642140080000|2022-01-14 06:01:20|339.17|336.37|339.17|336.37|339.31|336.51|339.17|336.37|0
1642140090000|2022-01-14 06:01:30|339.04|336.24|338.51|335.71|339.04|336.24|338.51|335.71|0
1642140100000|2022-01-14 06:01:40|338.65|335.85|338.78|335.98|338.78|335.98|338.58|335.78|0
1642140110000|2022-01-14 06:01:50|339.04|336.24|339.31|336.51|339.31|336.51|339.04|336.24|0
1642140120000|2022-01-14 06:02:00|339.44|336.64|339.44|336.64|339.44|336.64|339.44|336.64|0
1642140130000|2022-01-14 06:02:10|339.51|336.71|339.7|336.9|339.7|336.9|339.44|336.64|0
1642140140000|2022-01-14 06:02:20|339.57|336.77|339.17|336.37|339.57|336.77|339.17|336.37|0
1642140150000|2022-01-14 06:02:30|339.31|336.51|339.57|336.77|339.57|336.77|339.31|336.51|0
1642140160000|2022-01-14 06:02:40|339.44|336.64|339.31|336.51|339.44|336.64|339.31|336.51|0
1642140170000|2022-01-14 06:02:50|339.44|336.64|339.37|336.57|339.44|336.64|339.37|336.57|0
1642140180000|2022-01-14 06:03:00|339.31|336.51|339.44|336.64|339.44|336.64|339.17|336.37|0
1642140190000|2022-01-14 06:03:10|339.31|336.51|339.31|336.51|339.31|336.51|339.24|336.44|0
1642140200000|2022-01-14 06:03:20|339.44|336.64|339.44|336.64|339.44|336.64|339.37|336.57|0
1642140210000|2022-01-14 06:03:30|339.57|336.77|339.57|336.77|339.64|336.84|339.57|336.77|0
1642140220000|2022-01-14 06:03:40|339.7|336.9|339.7|336.9|339.7|336.9|339.57|336.77|0
1642140230000|2022-01-14 06:03:50|339.83|337.03|339.7|336.9|339.83|337.03|339.7|336.9|0
1642140240000|2022-01-14 06:04:00|339.57|336.77|339.83|337.03|339.83|337.03|339.57|336.77|0
1642140260000|2022-01-14 06:04:20|339.77|336.97|339.9|337.1|339.9|337.1|339.77|336.97|0
1642140270000|2022-01-14 06:04:30|339.96|337.16|339.96|337.16|339.96|337.16|339.96|337.16|0
1642140280000|2022-01-14 06:04:40|340.1|337.3|340.36|337.56|340.36|337.56|340.1|337.3|0
1642140290000|2022-01-14 06:04:50|340.3|337.5|340.3|337.5|340.3|337.5|340.3|337.5|0
1642140300000|2022-01-14 06:05:00|340.23|337.43|340.49|337.69|340.49|337.69|340.23|337.43|0
1642140310000|2022-01-14 06:05:10|340.63|337.83|340.63|337.83|340.63|337.83|340.63|337.83|0
1642140320000|2022-01-14 06:05:20|340.49|337.69|340.49|337.69|340.49|337.69|340.49|337.69|0
1642140330000|2022-01-14 06:05:30|340.56|337.76|340.69|337.89|340.69|337.89|340.49|337.69|0
1642140340000|2022-01-14 06:05:40|340.76|337.96|340.63|337.83|340.76|337.96|340.56|337.76|0
1642140350000|2022-01-14 06:05:50|340.76|337.96|340.69|337.89|340.76|337.96|340.69|337.89|0
1642140360000|2022-01-14 06:06:00|340.76|337.96|340.49|337.69|340.76|337.96|340.49|337.69|0
1642140370000|2022-01-14 06:06:10|340.43|337.63|340.63|337.83|340.63|337.83|340.43|337.63|0
1642140380000|2022-01-14 06:06:20|340.56|337.76|340.56|337.76|340.63|337.83|340.56|337.76|0
1642140390000|2022-01-14 06:06:30|340.63|337.83|340.76|337.96|340.76|337.96|340.63|337.83|0
1642140400000|2022-01-14 06:06:40|340.69|337.89|340.63|337.83|340.69|337.89|340.63|337.83|0
1642140410000|2022-01-14 06:06:50|340.69|337.89|340.76|337.96|340.76|337.96|340.62|337.82|0
1642140420000|2022-01-14 06:07:00|340.89|338.09|341.29|338.49|341.29|338.49|340.89|338.09|0
1642140430000|2022-01-14 06:07:10|341.36|338.56|341.29|338.49|341.36|338.56|341.29|338.49|0
1642140440000|2022-01-14 06:07:20|341.42|338.62|341.42|338.62|341.68|338.88|341.42|338.62|0
1642140450000|2022-01-14 06:07:30|341.29|338.49|341.29|338.49|341.29|338.49|341.29|338.49|0
1642140460000|2022-01-14 06:07:40|341.22|338.42|341.22|338.42|341.22|338.42|341.15|338.35|0
1642140470000|2022-01-14 06:07:50|341.15|338.35|341.29|338.49|341.29|338.49|341.15|338.35|0
1642140480000|2022-01-14 06:08:00|341.22|338.42|341.15|338.35|341.22|338.42|341.15|338.35|0
1642140490000|2022-01-14 06:08:10|341.09|338.29|341.29|338.49|341.29|338.49|341.09|338.29|0
1642140510000|2022-01-14 06:08:30|341.22|338.42|341.15|338.35|341.22|338.42|341.15|338.35|0
1642140520000|2022-01-14 06:08:40|341.29|338.49|341.29|338.49|341.29|338.49|341.29|338.49|0
1642140530000|2022-01-14 06:08:50|341.15|338.35|341.15|338.35|341.15|338.35|341.15|338.35|0
1642140540000|2022-01-14 06:09:00|341.09|338.29|341.02|338.22|341.09|338.29|341.02|338.22|0
1642140550000|2022-01-14 06:09:10|341.15|338.35|341.15|338.35|341.15|338.35|341.09|338.29|0
1642140570000|2022-01-14 06:09:30|341.02|338.22|341.09|338.29|341.09|338.29|341.02|338.22|0
1642140580000|2022-01-14 06:09:40|341.02|338.22|340.96|338.16|341.02|338.22|340.96|338.16|0
1642140590000|2022-01-14 06:09:50|340.89|338.09|340.89|338.09|340.89|338.09|340.89|338.09|0
1642140600000|2022-01-14 06:10:00|340.76|337.96|340.49|337.69|340.76|337.96|340.49|337.69|0
1642140610000|2022-01-14 06:10:10|340.56|337.76|340.62|337.82|340.62|337.82|340.56|337.76|0
1642140620000|2022-01-14 06:10:20|340.76|337.96|340.76|337.96|340.76|337.96|340.76|337.96|0
1642140640000|2022-01-14 06:10:40|340.62|337.82|340.62|337.82|340.62|337.82|340.49|337.69|0
1642140650000|2022-01-14 06:10:50|340.89|338.09|340.89|338.09|340.89|338.09|340.89|338.09|0
1642140660000|2022-01-14 06:11:00|340.76|337.96|340.36|337.56|340.76|337.96|340.36|337.56|0
1642140670000|2022-01-14 06:11:10|340.23|337.43|340.23|337.43|340.23|337.43|340.23|337.43|0
1642140680000|2022-01-14 06:11:20|340.09|337.29|340.09|337.29|340.09|337.29|340.09|337.29|0
1642140690000|2022-01-14 06:11:30|340.23|337.43|340.09|337.29|340.23|337.43|340.09|337.29|0
1642140700000|2022-01-14 06:11:40|340.23|337.43|340.23|337.43|340.23|337.43|340.23|337.43|0
1642140710000|2022-01-14 06:11:50|340.16|337.36|340.09|337.29|340.23|337.43|340.09|337.29|0
1642140720000|2022-01-14 06:12:00|340.16|337.36|339.7|336.9|340.16|337.36|339.7|336.9|0
1642140730000|2022-01-14 06:12:10|339.63|336.83|339.7|336.9|339.7|336.9|339.57|336.77|0
1642140740000|2022-01-14 06:12:20|339.83|337.03|339.83|337.03|339.83|337.03|339.83|337.03|0
1642140750000|2022-01-14 06:12:30|339.77|336.97|339.77|336.97|339.83|337.03|339.77|336.97|0
1642140760000|2022-01-14 06:12:40|339.83|337.03|339.7|336.9|339.83|337.03|339.7|336.9|0
1642140770000|2022-01-14 06:12:50|339.63|336.83|339.7|336.9|339.7|336.9|339.63|336.83|0
1642140780000|2022-01-14 06:13:00|339.83|337.03|339.7|336.9|339.83|337.03|339.7|336.9|0
1642140790000|2022-01-14 06:13:10|339.63|336.83|339.7|336.9|339.7|336.9|339.63|336.83|0
1642140800000|2022-01-14 06:13:20|339.63|336.83|339.56|336.76|339.63|336.83|339.56|336.76|0
1642140810000|2022-01-14 06:13:30|339.7|336.9|339.56|336.76|339.7|336.9|339.56|336.76|0
1642140820000|2022-01-14 06:13:40|339.7|336.9|339.77|336.97|339.77|336.97|339.7|336.9|0
1642140830000|2022-01-14 06:13:50|339.7|336.9|339.43|336.63|339.7|336.9|339.43|336.63|0
1642140840000|2022-01-14 06:14:00|339.3|336.5|339.24|336.44|339.3|336.5|339.24|336.44|0
1642140850000|2022-01-14 06:14:10|339.43|336.63|339.37|336.57|339.43|336.63|339.37|336.57|0
1642140860000|2022-01-14 06:14:20|339.43|336.63|339.43|336.63|339.43|336.63|339.43|336.63|0
1642140870000|2022-01-14 06:14:30|339.3|336.5|339.3|336.5|339.37|336.57|339.3|336.5|0
1642140880000|2022-01-14 06:14:40|339.37|336.57|339.37|336.57|339.37|336.57|339.37|336.57|0
1642140890000|2022-01-14 06:14:50|339.43|336.63|339.37|336.57|339.43|336.63|339.37|336.57|0
1642140900000|2022-01-14 06:15:00|339.3|336.5|339.17|336.37|339.3|336.5|339.04|336.24|0
1642140910000|2022-01-14 06:15:10|339.04|336.24|338.9|336.1|339.04|336.24|338.77|335.97|0
1642140920000|2022-01-14 06:15:20|338.84|336.04|338.77|335.97|338.84|336.04|338.77|335.97|0
1642140930000|2022-01-14 06:15:30|338.64|335.84|338.51|335.71|338.64|335.84|338.51|335.71|0
1642140940000|2022-01-14 06:15:40|338.64|335.84|338.64|335.84|338.64|335.84|338.64|335.84|0
1642140950000|2022-01-14 06:15:50|338.77|335.97|338.9|336.1|338.9|336.1|338.77|335.97|0
1642140960000|2022-01-14 06:16:00|338.84|336.04|339.04|336.24|339.04|336.24|338.84|336.04|0
1642140970000|2022-01-14 06:16:10|339.1|336.3|338.9|336.1|339.1|336.3|338.9|336.1|0
1642140980000|2022-01-14 06:16:20|338.77|335.97|338.71|335.91|338.77|335.97|338.64|335.84|0
1642140990000|2022-01-14 06:16:30|338.77|335.97|338.71|335.91|338.84|336.04|338.71|335.91|0
1642141000000|2022-01-14 06:16:40|338.77|335.97|338.77|335.97|338.84|336.04|338.77|335.97|0
1642141010000|2022-01-14 06:16:50|338.64|335.84|338.64|335.84|338.64|335.84|338.64|335.84|0
1642141020000|2022-01-14 06:17:00|338.58|335.78|338.58|335.78|338.58|335.78|338.58|335.78|0
1642141030000|2022-01-14 06:17:10|338.51|335.71|338.58|335.78|338.58|335.78|338.51|335.71|0
1642141040000|2022-01-14 06:17:20|338.64|335.84|338.64|335.84|338.64|335.84|338.64|335.84|0
1642141050000|2022-01-14 06:17:30|338.58|335.78|338.77|335.97|338.77|335.97|338.58|335.78|0
1642141060000|2022-01-14 06:17:40|338.9|336.1|338.77|335.97|338.9|336.1|338.77|335.97|0
1642141070000|2022-01-14 06:17:50|338.64|335.84|338.77|335.97|338.77|335.97|338.64|335.84|0
1642141100000|2022-01-14 06:18:20|338.84|336.04|338.77|335.97|338.84|336.04|338.77|335.97|0
1642141110000|2022-01-14 06:18:30|338.84|336.04|339.1|336.3|339.1|336.3|338.84|336.04|0
1642141120000|2022-01-14 06:18:40|339.17|336.37|339.1|336.3|339.17|336.37|339.04|336.24|0
1642141130000|2022-01-14 06:18:50|339.04|336.24|339.03|336.23|339.04|336.24|339.03|336.23|0
1642141140000|2022-01-14 06:19:00|338.9|336.1|338.9|336.1|338.9|336.1|338.9|336.1|0
1642141160000|2022-01-14 06:19:20|338.84|336.04|338.71|335.91|338.84|336.04|338.71|335.91|0
1642141170000|2022-01-14 06:19:30|338.77|335.97|338.84|336.04|338.84|336.04|338.77|335.97|0
1642141180000|2022-01-14 06:19:40|338.9|336.1|338.9|336.1|339.03|336.23|338.9|336.1|0
1642141190000|2022-01-14 06:19:50|338.84|336.04|338.9|336.1|338.9|336.1|338.84|336.04|0
1642141200000|2022-01-14 06:20:00|338.84|336.04|338.84|336.04|338.9|336.1|338.84|336.04|0
1642141210000|2022-01-14 06:20:10|338.77|335.97|338.64|335.84|338.77|335.97|338.64|335.84|0
1642141220000|2022-01-14 06:20:20|338.51|335.71|338.51|335.71|338.51|335.71|338.51|335.71|0
1642141250000|2022-01-14 06:20:50|338.11|335.31|337.98|335.18|338.11|335.31|337.98|335.18|0
1642141260000|2022-01-14 06:21:00|337.92|335.12|337.72|334.92|337.92|335.12|337.72|334.92|0
1642141270000|2022-01-14 06:21:10|337.85|335.05|337.85|335.05|337.85|335.05|337.85|335.05|0
1642141280000|2022-01-14 06:21:20|337.98|335.18|337.98|335.18|337.98|335.18|337.98|335.18|0
1642141290000|2022-01-14 06:21:30|338.11|335.31|338.11|335.31|338.18|335.38|338.11|335.31|0
1642141300000|2022-01-14 06:21:40|338.37|335.57|338.51|335.71|338.51|335.71|338.37|335.57|0
1642141320000|2022-01-14 06:22:00|338.64|335.84|338.77|335.97|338.77|335.97|338.64|335.84|0
1642141340000|2022-01-14 06:22:20|338.84|336.04|338.77|335.97|338.84|336.04|338.77|335.97|0
1642141350000|2022-01-14 06:22:30|339.17|336.37|339.43|336.63|339.43|336.63|339.17|336.37|0
1642141360000|2022-01-14 06:22:40|339.83|337.03|339.83|337.03|339.83|337.03|339.83|337.03|0
1642141370000|2022-01-14 06:22:50|339.69|336.89|339.56|336.76|339.69|336.89|339.56|336.76|0
1642141380000|2022-01-14 06:23:00|339.5|336.7|339.3|336.5|339.5|336.7|339.3|336.5|0
1642141390000|2022-01-14 06:23:10|339.17|336.37|339.23|336.43|339.23|336.43|339.17|336.37|0
1642141400000|2022-01-14 06:23:20|339.17|336.37|339.43|336.63|339.43|336.63|339.17|336.37|0
1642141420000|2022-01-14 06:23:40|339.3|336.5|339.23|336.43|339.3|336.5|339.23|336.43|0
1642141430000|2022-01-14 06:23:50|339.16|336.36|339.56|336.76|339.56|336.76|339.16|336.36|0
1642141450000|2022-01-14 06:24:10|339.69|336.89|339.69|336.89|339.69|336.89|339.56|336.76|0
1642141460000|2022-01-14 06:24:20|339.63|336.83|339.69|336.89|339.69|336.89|339.63|336.83|0
1642141470000|2022-01-14 06:24:30|339.63|336.83|339.56|336.76|339.63|336.83|339.56|336.76|0
1642141480000|2022-01-14 06:24:40|339.69|336.89|339.69|336.89|339.69|336.89|339.69|336.89|0
1642141490000|2022-01-14 06:24:50|339.63|336.83|339.43|336.63|339.63|336.83|339.43|336.63|0
1642141500000|2022-01-14 06:25:00|339.3|336.5|339.16|336.36|339.3|336.5|339.16|336.36|0
1642141510000|2022-01-14 06:25:10|339.43|336.63|339.69|336.89|339.69|336.89|339.43|336.63|0
1642141520000|2022-01-14 06:25:20|339.76|336.96|339.96|337.16|340.09|337.29|339.76|336.96|0
1642141530000|2022-01-14 06:25:30|340.09|337.29|340.09|337.29|340.09|337.29|340.09|337.29|0
1642141540000|2022-01-14 06:25:40|340.03|337.23|340.09|337.29|340.09|337.29|340.03|337.23|0
1642141560000|2022-01-14 06:26:00|339.96|337.16|339.69|336.89|339.96|337.16|339.56|336.76|0
1642141570000|2022-01-14 06:26:10|339.76|336.96|339.69|336.89|339.76|336.96|339.69|336.89|0
1642141580000|2022-01-14 06:26:20|339.82|337.02|339.69|336.89|339.82|337.02|339.69|336.89|0
1642141590000|2022-01-14 06:26:30|339.56|336.76|339.5|336.7|339.56|336.76|339.5|336.7|0
1642141600000|2022-01-14 06:26:40|339.43|336.63|339.43|336.63|339.56|336.76|339.43|336.63|0
1642141610000|2022-01-14 06:26:50|339.56|336.76|339.56|336.76|339.56|336.76|339.56|336.76|0
1642141620000|2022-01-14 06:27:00|339.16|336.36|339.03|336.23|339.16|336.36|339.03|336.23|0
1642141630000|2022-01-14 06:27:10|338.9|336.1|339.16|336.36|339.16|336.36|338.9|336.1|0
1642141640000|2022-01-14 06:27:20|339.03|336.23|339.03|336.23|339.03|336.23|339.03|336.23|0
1642141650000|2022-01-14 06:27:30|338.97|336.17|338.9|336.1|338.97|336.17|338.9|336.1|0
1642141660000|2022-01-14 06:27:40|338.84|336.04|338.9|336.1|338.9|336.1|338.84|336.04|0
1642141670000|2022-01-14 06:27:50|339.03|336.23|338.9|336.1|339.03|336.23|338.9|336.1|0
1642141680000|2022-01-14 06:28:00|339.3|336.5|339.3|336.5|339.3|336.5|339.23|336.43|0
1642141690000|2022-01-14 06:28:10|339.16|336.36|339.16|336.36|339.16|336.36|339.16|336.36|0
1642141700000|2022-01-14 06:28:20|339.03|336.23|338.9|336.1|339.03|336.23|338.9|336.1|0
1642141710000|2022-01-14 06:28:30|339.03|336.23|338.77|335.97|339.03|336.23|338.77|335.97|0
1642141720000|2022-01-14 06:28:40|338.5|335.7|338.9|336.1|338.9|336.1|338.5|335.7|0
1642141730000|2022-01-14 06:28:50|338.77|335.97|338.9|336.1|338.9|336.1|338.64|335.84|0
1642141740000|2022-01-14 06:29:00|338.97|336.17|338.9|336.1|339.03|336.23|338.9|336.1|0
1642141750000|2022-01-14 06:29:10|338.84|336.04|338.77|335.97|338.84|336.04|338.64|335.84|0
1642141770000|2022-01-14 06:29:30|338.64|335.84|338.7|335.9|338.77|335.97|338.64|335.84|0
1642141780000|2022-01-14 06:29:40|338.77|335.97|338.77|335.97|338.77|335.97|338.77|335.97|0
1642141790000|2022-01-14 06:29:50|338.64|335.84|338.64|335.84|338.64|335.84|338.64|335.84|0
1642141800000|2022-01-14 06:30:00|338.5|335.7|338.24|335.44|338.5|335.7|338.24|335.44|0
1642141810000|2022-01-14 06:30:10|338.11|335.31|338.63|335.83|338.63|335.83|338.11|335.31|0
1642141820000|2022-01-14 06:30:20|338.5|335.7|338.37|335.57|338.5|335.7|338.37|335.57|0
1642141830000|2022-01-14 06:30:30|338.5|335.7|338.5|335.7|338.5|335.7|338.5|335.7|0
1642141840000|2022-01-14 06:30:40|338.63|335.83|338.5|335.7|338.63|335.83|338.5|335.7|0
1642141850000|2022-01-14 06:30:50|338.57|335.77|338.63|335.83|338.63|335.83|338.57|335.77|0
1642141860000|2022-01-14 06:31:00|338.37|335.57|338.44|335.64|338.44|335.64|338.37|335.57|0
1642141870000|2022-01-14 06:31:10|338.5|335.7|338.44|335.64|338.5|335.7|338.44|335.64|0
1642141880000|2022-01-14 06:31:20|338.5|335.7|337.98|335.18|338.5|335.7|337.98|335.18|0
1642141890000|2022-01-14 06:31:30|338.11|335.31|338.11|335.31|338.18|335.38|338.11|335.31|0
1642141900000|2022-01-14 06:31:40|337.98|335.18|337.84|335.04|337.98|335.18|337.84|335.04|0
1642141910000|2022-01-14 06:31:50|337.58|334.78|337.58|334.78|337.58|334.78|337.52|334.72|0
1642141920000|2022-01-14 06:32:00|337.71|334.91|337.71|334.91|337.71|334.91|337.58|334.78|0
1642141930000|2022-01-14 06:32:10|337.84|335.04|337.45|334.65|337.84|335.04|337.45|334.65|0
1642141940000|2022-01-14 06:32:20|337.32|334.52|337.32|334.52|337.32|334.52|337.06|334.26|0
1642141950000|2022-01-14 06:32:30|337.45|334.65|337.45|334.65|337.52|334.72|337.45|334.65|0
1642141960000|2022-01-14 06:32:40|337.58|334.78|337.84|335.04|337.84|335.04|337.58|334.78|0
1642141970000|2022-01-14 06:32:50|337.98|335.18|337.98|335.18|337.98|335.18|337.98|335.18|0
1642141980000|2022-01-14 06:33:00|337.84|335.04|337.71|334.91|337.84|335.04|337.71|334.91|0
1642141990000|2022-01-14 06:33:10|337.78|334.98|337.71|334.91|337.78|334.98|337.71|334.91|0
1642142000000|2022-01-14 06:33:20|337.78|334.98|337.84|335.04|337.84|335.04|337.71|334.91|0
1642142010000|2022-01-14 06:33:30|337.71|334.91|337.91|335.11|337.91|335.11|337.71|334.91|0
1642142020000|2022-01-14 06:33:40|337.98|335.18|337.84|335.04|337.98|335.18|337.84|335.04|0
1642142030000|2022-01-14 06:33:50|337.98|335.18|337.98|335.18|337.98|335.18|337.98|335.18|0
1642142040000|2022-01-14 06:34:00|337.97|335.17|337.97|335.17|337.97|335.17|337.97|335.17|0
1642142050000|2022-01-14 06:34:10|337.91|335.11|337.91|335.11|337.91|335.11|337.91|335.11|0
1642142060000|2022-01-14 06:34:20|337.84|335.04|337.84|335.04|337.84|335.04|337.71|334.91|0
1642142070000|2022-01-14 06:34:30|337.78|334.98|337.52|334.72|337.78|334.98|337.52|334.72|0
1642142080000|2022-01-14 06:34:40|337.58|334.78|337.58|334.78|337.58|334.78|337.58|334.78|0
1642142090000|2022-01-14 06:34:50|337.45|334.65|337.58|334.78|337.58|334.78|337.45|334.65|0
1642142100000|2022-01-14 06:35:00|337.71|334.91|337.58|334.78|337.71|334.91|337.58|334.78|0
1642142110000|2022-01-14 06:35:10|337.71|334.91|337.78|334.98|337.78|334.98|337.71|334.91|0
1642142120000|2022-01-14 06:35:20|337.71|334.91|337.71|334.91|337.71|334.91|337.71|334.91|0
1642142130000|2022-01-14 06:35:30|337.65|334.85|337.65|334.85|337.65|334.85|337.58|334.78|0
1642142140000|2022-01-14 06:35:40|337.58|334.78|337.71|334.91|337.71|334.91|337.58|334.78|0
1642142150000|2022-01-14 06:35:50|337.84|335.04|337.84|335.04|337.84|335.04|337.84|335.04|0
1642142160000|2022-01-14 06:36:00|337.71|334.91|337.71|334.91|337.71|334.91|337.71|334.91|0
1642142170000|2022-01-14 06:36:10|337.58|334.78|337.45|334.65|337.58|334.78|337.45|334.65|0
1642142180000|2022-01-14 06:36:20|337.58|334.78|337.58|334.78|337.58|334.78|337.58|334.78|0
1642142190000|2022-01-14 06:36:30|337.65|334.85|337.84|335.04|337.84|335.04|337.65|334.85|0
1642142200000|2022-01-14 06:36:40|337.91|335.11|337.84|335.04|337.91|335.11|337.84|335.04|0
1642142210000|2022-01-14 06:36:50|337.71|334.91|337.84|335.04|337.84|335.04|337.71|334.91|0
1642142220000|2022-01-14 06:37:00|337.71|334.91|337.84|335.04|337.84|335.04|337.71|334.91|0
1642142230000|2022-01-14 06:37:10|337.97|335.17|337.84|335.04|337.97|335.17|337.84|335.04|0
1642142250000|2022-01-14 06:37:30|337.97|335.17|337.97|335.17|337.97|335.17|337.97|335.17|0
1642142260000|2022-01-14 06:37:40|338.04|335.24|337.97|335.17|338.04|335.24|337.97|335.17|0
1642142270000|2022-01-14 06:37:50|338.04|335.24|337.97|335.17|338.11|335.31|337.97|335.17|0
1642142280000|2022-01-14 06:38:00|338.04|335.24|338.04|335.24|338.04|335.24|338.04|335.24|0
1642142290000|2022-01-14 06:38:10|337.97|335.17|337.97|335.17|338.04|335.24|337.97|335.17|0
1642142300000|2022-01-14 06:38:20|337.84|335.04|337.71|334.91|337.84|335.04|337.71|334.91|0
1642142310000|2022-01-14 06:38:30|337.52|334.72|337.38|334.58|337.52|334.72|337.38|334.58|0
1642142320000|2022-01-14 06:38:40|337.45|334.65|337.58|334.78|337.58|334.78|337.45|334.65|0
1642142330000|2022-01-14 06:38:50|337.71|334.91|337.65|334.85|337.71|334.91|337.58|334.78|0
1642142340000|2022-01-14 06:39:00|337.71|334.91|337.71|334.91|337.71|334.91|337.58|334.78|0
1642142350000|2022-01-14 06:39:10|337.78|334.98|337.78|334.98|337.78|334.98|337.71|334.91|0
1642142360000|2022-01-14 06:39:20|337.65|334.85|337.71|334.91|337.71|334.91|337.58|334.78|0
1642142370000|2022-01-14 06:39:30|337.84|335.04|337.84|335.04|337.84|335.04|337.84|335.04|0
1642142380000|2022-01-14 06:39:40|337.71|334.91|337.84|335.04|337.84|335.04|337.71|334.91|0
1642142390000|2022-01-14 06:39:50|337.71|334.91|337.71|334.91|337.71|334.91|337.65|334.85|0
1642142400000|2022-01-14 06:40:00|337.65|334.85|337.25|334.45|337.65|334.85|337.25|334.45|0
1642142410000|2022-01-14 06:40:10|337.32|334.52|337.45|334.65|337.45|334.65|337.31|334.51|0
1642142420000|2022-01-14 06:40:20|337.38|334.58|337.25|334.45|337.38|334.58|337.18|334.38|0
1642142430000|2022-01-14 06:40:30|337.18|334.38|337.31|334.51|337.31|334.51|337.18|334.38|0
1642142450000|2022-01-14 06:40:50|337.25|334.45|337.31|334.51|337.31|334.51|337.25|334.45|0
1642142460000|2022-01-14 06:41:00|337.45|334.65|337.31|334.51|337.45|334.65|337.31|334.51|0
1642142470000|2022-01-14 06:41:10|337.45|334.65|337.45|334.65|337.45|334.65|337.45|334.65|0
1642142480000|2022-01-14 06:41:20|337.31|334.51|337.31|334.51|337.31|334.51|337.18|334.38|0
1642142520000|2022-01-14 06:42:00|337.45|334.65|337.45|334.65|337.45|334.65|337.45|334.65|0
1642142530000|2022-01-14 06:42:10|337.51|334.71|337.51|334.71|337.51|334.71|337.51|334.71|0
1642142540000|2022-01-14 06:42:20|337.58|334.78|337.65|334.85|337.65|334.85|337.58|334.78|0
1642142550000|2022-01-14 06:42:30|337.58|334.78|337.58|334.78|337.58|334.78|337.58|334.78|0
1642142570000|2022-01-14 06:42:50|337.51|334.71|337.51|334.71|337.51|334.71|337.51|334.71|0
1642142580000|2022-01-14 06:43:00|337.45|334.65|337.31|334.51|337.45|334.65|337.18|334.38|0
1642142590000|2022-01-14 06:43:10|337.18|334.38|337.18|334.38|337.18|334.38|337.18|334.38|0
1642142630000|2022-01-14 06:43:50|337.12|334.32|337.05|334.25|337.12|334.32|337.05|334.25|0
1642142650000|2022-01-14 06:44:10|337.12|334.32|336.92|334.12|337.12|334.32|336.92|334.12|0
1642142660000|2022-01-14 06:44:20|337.05|334.25|336.99|334.19|337.05|334.25|336.99|334.19|0
1642142670000|2022-01-14 06:44:30|337.05|334.25|337.05|334.25|337.05|334.25|336.92|334.12|0
1642142680000|2022-01-14 06:44:40|337.31|334.51|337.44|334.64|337.44|334.64|337.31|334.51|0
1642142690000|2022-01-14 06:44:50|337.31|334.51|337.38|334.58|337.38|334.58|337.31|334.51|0
1642142700000|2022-01-14 06:45:00|337.31|334.51|337.44|334.64|337.44|334.64|337.18|334.38|0
1642142720000|2022-01-14 06:45:20|337.38|334.58|337.44|334.64|337.44|334.64|337.38|334.58|0
1642142730000|2022-01-14 06:45:30|337.58|334.78|337.84|335.04|337.84|335.04|337.58|334.78|0
1642142760000|2022-01-14 06:46:00|338.04|335.24|337.97|335.17|338.1|335.3|337.97|335.17|0
1642142770000|2022-01-14 06:46:10|338.1|335.3|337.97|335.17|338.1|335.3|337.97|335.17|0
1642142790000|2022-01-14 06:46:30|338.04|335.24|337.97|335.17|338.04|335.24|337.97|335.17|0
1642142800000|2022-01-14 06:46:40|337.91|335.11|337.84|335.04|337.91|335.11|337.84|335.04|0
1642142810000|2022-01-14 06:46:50|337.91|335.11|337.84|335.04|337.91|335.11|337.84|335.04|0
1642142840000|2022-01-14 06:47:20|337.97|335.17|338.1|335.3|338.1|335.3|337.97|335.17|0
1642142880000|2022-01-14 06:48:00|337.97|335.17|337.97|335.17|337.97|335.17|337.97|335.17|0
1642142920000|2022-01-14 06:48:40|338.04|335.24|337.97|335.17|338.04|335.24|337.97|335.17|0
1642142930000|2022-01-14 06:48:50|338.1|335.3|337.44|334.64|338.1|335.3|337.44|334.64|0
1642142940000|2022-01-14 06:49:00|337.51|334.71|337.31|334.51|337.51|334.71|337.31|334.51|0
1642142950000|2022-01-14 06:49:10|337.44|334.64|337.44|334.64|337.44|334.64|337.44|334.64|0
1642142960000|2022-01-14 06:49:20|337.31|334.51|337.51|334.71|337.51|334.71|337.31|334.51|0
1642142970000|2022-01-14 06:49:30|337.44|334.64|337.44|334.64|337.51|334.71|337.44|334.64|0
1642142980000|2022-01-14 06:49:40|337.57|334.77|337.71|334.91|337.71|334.91|337.57|334.77|0
1642142990000|2022-01-14 06:49:50|337.57|334.77|337.57|334.77|337.57|334.77|337.57|334.77|0
1642143000000|2022-01-14 06:50:00|337.71|334.91|337.71|334.91|337.71|334.91|337.71|334.91|0
1642143010000|2022-01-14 06:50:10|337.77|334.97|337.84|335.04|337.84|335.04|337.77|334.97|0
1642143020000|2022-01-14 06:50:20|337.71|334.91|337.84|335.04|337.84|335.04|337.71|334.91|0
1642143040000|2022-01-14 06:50:40|337.97|335.17|337.97|335.17|337.97|335.17|337.97|335.17|0
1642143050000|2022-01-14 06:50:50|338.1|335.3|338.23|335.43|338.23|335.43|338.1|335.3|0
1642143060000|2022-01-14 06:51:00|338.1|335.3|338.1|335.3|338.1|335.3|338.1|335.3|0
1642143080000|2022-01-14 06:51:20|338.23|335.43|338.1|335.3|338.23|335.43|338.1|335.3|0
1642143090000|2022-01-14 06:51:30|338.23|335.43|338.23|335.43|338.23|335.43|338.23|335.43|0
1642143100000|2022-01-14 06:51:40|338.1|335.3|338.1|335.3|338.1|335.3|338.1|335.3|0
1642143120000|2022-01-14 06:52:00|337.97|335.17|337.97|335.17|337.97|335.17|337.97|335.17|0
1642143130000|2022-01-14 06:52:10|338.1|335.3|338.1|335.3|338.1|335.3|338.1|335.3|0
1642143140000|2022-01-14 06:52:20|337.97|335.17|337.97|335.17|337.97|335.17|337.97|335.17|0
1642143150000|2022-01-14 06:52:30|338.04|335.24|337.97|335.17|338.04|335.24|337.97|335.17|0
1642143170000|2022-01-14 06:52:50|337.9|335.1|337.9|335.1|337.9|335.1|337.9|335.1|0
1642143180000|2022-01-14 06:53:00|337.97|335.17|337.7|334.9|337.97|335.17|337.7|334.9|0
1642143210000|2022-01-14 06:53:30|337.84|335.04|337.84|335.04|337.84|335.04|337.84|335.04|0
1642143220000|2022-01-14 06:53:40|337.77|334.97|337.84|335.04|337.84|335.04|337.77|334.97|0
1642143230000|2022-01-14 06:53:50|337.7|334.9|337.84|335.04|337.84|335.04|337.7|334.9|0
1642143250000|2022-01-14 06:54:10|337.97|335.17|337.84|335.04|337.97|335.17|337.84|335.04|0
1642143260000|2022-01-14 06:54:20|337.97|335.17|337.84|335.04|337.97|335.17|337.84|335.04|0
1642143280000|2022-01-14 06:54:40|337.9|335.1|337.97|335.17|337.97|335.17|337.84|335.04|0
1642143290000|2022-01-14 06:54:50|338.1|335.3|338.1|335.3|338.1|335.3|338.1|335.3|0
1642143300000|2022-01-14 06:55:00|337.97|335.17|337.97|335.17|337.97|335.17|337.97|335.17|0
1642143310000|2022-01-14 06:55:10|337.84|335.04|337.84|335.04|337.84|335.04|337.84|335.04|0
1642143320000|2022-01-14 06:55:20|337.83|335.03|337.7|334.9|337.83|335.03|337.7|334.9|0
1642143330000|2022-01-14 06:55:30|337.83|335.03|337.83|335.03|337.83|335.03|337.7|334.9|0
1642143340000|2022-01-14 06:55:40|337.97|335.17|337.97|335.17|337.97|335.17|337.97|335.17|0
1642143350000|2022-01-14 06:55:50|337.83|335.03|337.83|335.03|337.83|335.03|337.83|335.03|0
1642143360000|2022-01-14 06:56:00|337.9|335.1|337.9|335.1|337.9|335.1|337.9|335.1|0
1642143370000|2022-01-14 06:56:10|337.83|335.03|337.77|334.97|337.83|335.03|337.7|334.9|0
1642143380000|2022-01-14 06:56:20|337.7|334.9|337.7|334.9|337.7|334.9|337.7|334.9|0
1642143390000|2022-01-14 06:56:30|337.77|334.97|337.97|335.17|337.97|335.17|337.77|334.97|0
1642143410000|2022-01-14 06:56:50|338.03|335.23|338.03|335.23|338.03|335.23|338.03|335.23|0
1642143420000|2022-01-14 06:57:00|337.97|335.17|338.1|335.3|338.1|335.3|337.97|335.17|0
1642143430000|2022-01-14 06:57:10|338.03|335.23|338.03|335.23|338.03|335.23|338.03|335.23|0
1642143440000|2022-01-14 06:57:20|338.1|335.3|338.03|335.23|338.1|335.3|338.03|335.23|0
1642143450000|2022-01-14 06:57:30|337.97|335.17|338.1|335.3|338.1|335.3|337.97|335.17|0
1642143490000|2022-01-14 06:58:10|337.83|335.03|337.83|335.03|337.83|335.03|337.83|335.03|0
1642143500000|2022-01-14 06:58:20|337.9|335.1|338.03|335.23|338.03|335.23|337.9|335.1|0
1642143510000|2022-01-14 06:58:30|337.97|335.17|337.83|335.03|337.97|335.17|337.83|335.03|0
1642143530000|2022-01-14 06:58:50|337.97|335.17|337.97|335.17|337.97|335.17|337.97|335.17|0
1642143540000|2022-01-14 06:59:00|338.03|335.23|338.1|335.3|338.1|335.3|338.03|335.23|0
1642143550000|2022-01-14 06:59:10|338.03|335.23|337.97|335.17|338.1|335.3|337.97|335.17|0
1642143560000|2022-01-14 06:59:20|338.03|335.23|337.96|335.16|338.1|335.3|337.96|335.16|0
1642143570000|2022-01-14 06:59:30|337.83|335.03|337.96|335.16|337.96|335.16|337.83|335.03|0
1642143580000|2022-01-14 06:59:40|338.1|335.3|338.1|335.3|338.1|335.3|338.1|335.3|0
1642143590000|2022-01-14 06:59:50|337.96|335.16|338.03|335.23|338.03|335.23|337.96|335.16|0
1642143600000|2022-01-14 07:00:00|337.83|335.03|337.51|334.71|337.83|335.03|337.31|334.51|0
1642143610000|2022-01-14 07:00:10|337.57|334.77|338.03|335.23|338.03|335.23|337.57|334.77|0
1642143620000|2022-01-14 07:00:20|338.1|335.3|338.1|335.3|338.16|335.36|338.1|335.3|0
1642143630000|2022-01-14 07:00:30|337.96|335.16|338.16|335.36|338.16|335.36|337.96|335.16|0
1642143640000|2022-01-14 07:00:40|338.1|335.3|338.16|335.36|338.16|335.36|338.1|335.3|0
1642143660000|2022-01-14 07:01:00|338.23|335.43|337.96|335.16|338.23|335.43|337.96|335.16|0
1642143670000|2022-01-14 07:01:10|338.1|335.3|338.1|335.3|338.1|335.3|338.03|335.23|0
1642143680000|2022-01-14 07:01:20|337.96|335.16|337.96|335.16|337.96|335.16|337.96|335.16|0
1642143690000|2022-01-14 07:01:30|337.57|334.77|337.64|334.84|337.64|334.84|337.51|334.71|0
1642143700000|2022-01-14 07:01:40|337.57|334.77|337.44|334.64|337.57|334.77|337.44|334.64|0
1642143710000|2022-01-14 07:01:50|337.31|334.51|337.44|334.64|337.44|334.64|337.31|334.51|0
1642143720000|2022-01-14 07:02:00|337.57|334.77|337.57|334.77|337.57|334.77|337.51|334.71|0
1642143730000|2022-01-14 07:02:10|337.31|334.51|337.51|334.71|337.51|334.71|337.31|334.51|0
1642143740000|2022-01-14 07:02:20|337.44|334.64|337.51|334.71|337.51|334.71|337.44|334.64|0
1642143750000|2022-01-14 07:02:30|337.57|334.77|337.11|334.31|337.57|334.77|337.04|334.24|0
1642143760000|2022-01-14 07:02:40|337.17|334.37|337.11|334.31|337.24|334.44|337.11|334.31|0
1642143770000|2022-01-14 07:02:50|337.04|334.24|337.11|334.31|337.11|334.31|337.04|334.24|0
1642143780000|2022-01-14 07:03:00|337.04|334.24|337.04|334.24|337.04|334.24|337.04|334.24|0
1642143790000|2022-01-14 07:03:10|337.11|334.31|337.31|334.51|337.31|334.51|337.11|334.31|0
1642143800000|2022-01-14 07:03:20|337.17|334.37|337.31|334.51|337.31|334.51|337.17|334.37|0
1642143810000|2022-01-14 07:03:30|337.44|334.64|337.51|334.71|337.51|334.71|337.44|334.64|0
1642143820000|2022-01-14 07:03:40|337.57|334.77|337.57|334.77|337.57|334.77|337.57|334.77|0
1642143830000|2022-01-14 07:03:50|337.44|334.64|337.31|334.51|337.44|334.64|337.31|334.51|0
1642143840000|2022-01-14 07:04:00|337.37|334.57|337.31|334.51|337.44|334.64|337.31|334.51|0
1642143850000|2022-01-14 07:04:10|337.37|334.57|337.31|334.51|337.37|334.57|337.24|334.44|0
1642143860000|2022-01-14 07:04:20|337.44|334.64|337.37|334.57|337.44|334.64|337.37|334.57|0
1642143870000|2022-01-14 07:04:30|337.44|334.64|337.31|334.51|337.44|334.64|337.31|334.51|0
1642143880000|2022-01-14 07:04:40|337.51|334.71|337.57|334.77|337.57|334.77|337.51|334.71|0
1642143900000|2022-01-14 07:05:00|337.37|334.57|337.31|334.51|337.5|334.7|337.17|334.37|0
1642143910000|2022-01-14 07:05:10|337.17|334.37|337.24|334.44|337.31|334.51|337.17|334.37|0
1642143920000|2022-01-14 07:05:20|337.31|334.51|337.44|334.64|337.44|334.64|337.31|334.51|0
1642143930000|2022-01-14 07:05:30|337.3|334.5|337.3|334.5|337.3|334.5|337.3|334.5|0
1642143940000|2022-01-14 07:05:40|337.17|334.37|337.04|334.24|337.17|334.37|337.04|334.24|0
1642143950000|2022-01-14 07:05:50|336.91|334.11|336.91|334.11|336.91|334.11|336.78|333.98|0
1642143960000|2022-01-14 07:06:00|336.85|334.05|336.98|334.18|336.98|334.18|336.85|334.05|0
1642143970000|2022-01-14 07:06:10|336.91|334.11|337.11|334.31|337.11|334.31|336.91|334.11|0
1642143980000|2022-01-14 07:06:20|337.17|334.37|337.04|334.24|337.17|334.37|336.98|334.18|0
1642143990000|2022-01-14 07:06:30|337.11|334.31|337.11|334.31|337.11|334.31|337.11|334.31|0
1642144000000|2022-01-14 07:06:40|337.3|334.5|337.3|334.5|337.3|334.5|337.3|334.5|0
1642144010000|2022-01-14 07:06:50|337.17|334.37|337.11|334.31|337.17|334.37|337.11|334.31|0
1642144020000|2022-01-14 07:07:00|337.17|334.37|337.44|334.64|337.44|334.64|337.17|334.37|0
1642144030000|2022-01-14 07:07:10|337.5|334.7|337.5|334.7|337.5|334.7|337.5|334.7|0
1642144040000|2022-01-14 07:07:20|337.44|334.64|337.44|334.64|337.5|334.7|337.44|334.64|0
1642144050000|2022-01-14 07:07:30|337.5|334.7|337.44|334.64|337.5|334.7|337.3|334.5|0
1642144060000|2022-01-14 07:07:40|337.37|334.57|337.44|334.64|337.44|334.64|337.37|334.57|0
1642144070000|2022-01-14 07:07:50|337.37|334.57|337.37|334.57|337.37|334.57|337.37|334.57|0
1642144080000|2022-01-14 07:08:00|337.44|334.64|337.44|334.64|337.44|334.64|337.44|334.64|0
1642144090000|2022-01-14 07:08:10|337.57|334.77|337.5|334.7|337.57|334.77|337.5|334.7|0
1642144100000|2022-01-14 07:08:20|337.44|334.64|337.24|334.44|337.5|334.7|337.24|334.44|0
1642144110000|2022-01-14 07:08:30|337.3|334.5|337.37|334.57|337.44|334.64|337.3|334.5|0
1642144120000|2022-01-14 07:08:40|337.44|334.64|337.44|334.64|337.44|334.64|337.3|334.5|0
1642144130000|2022-01-14 07:08:50|337.57|334.77|337.44|334.64|337.57|334.77|337.44|334.64|0
1642144140000|2022-01-14 07:09:00|337.57|334.77|337.83|335.03|337.83|335.03|337.57|334.77|0
1642144160000|2022-01-14 07:09:20|337.9|335.1|337.96|335.16|337.96|335.16|337.9|335.1|0
1642144170000|2022-01-14 07:09:30|337.9|335.1|337.83|335.03|337.96|335.16|337.83|335.03|0
1642144190000|2022-01-14 07:09:50|337.96|335.16|337.83|335.03|337.96|335.16|337.83|335.03|0
1642144200000|2022-01-14 07:10:00|337.7|334.9|337.96|335.16|337.96|335.16|337.7|334.9|0
1642144210000|2022-01-14 07:10:10|338.09|335.29|338.09|335.29|338.09|335.29|338.09|335.29|0
1642144220000|2022-01-14 07:10:20|338.03|335.23|338.09|335.29|338.09|335.29|338.03|335.23|0
1642144230000|2022-01-14 07:10:30|338.03|335.23|338.09|335.29|338.09|335.29|338.03|335.23|0
1642144240000|2022-01-14 07:10:40|337.96|335.16|337.96|335.16|337.96|335.16|337.96|335.16|0
1642144250000|2022-01-14 07:10:50|338.09|335.29|337.96|335.16|338.09|335.29|337.96|335.16|0
1642144260000|2022-01-14 07:11:00|337.83|335.03|337.7|334.9|337.83|335.03|337.7|334.9|0
1642144270000|2022-01-14 07:11:10|337.57|334.77|337.7|334.9|337.7|334.9|337.57|334.77|0
1642144280000|2022-01-14 07:11:20|337.57|334.77|337.7|334.9|337.7|334.9|337.57|334.77|0
1642144290000|2022-01-14 07:11:30|337.83|335.03|337.83|335.03|337.83|335.03|337.7|334.9|0
1642144300000|2022-01-14 07:11:40|337.77|334.97|337.83|335.03|337.96|335.16|337.77|334.97|0
1642144310000|2022-01-14 07:11:50|337.9|335.1|337.7|334.9|337.9|335.1|337.7|334.9|0
1642144340000|2022-01-14 07:12:20|337.57|334.77|337.57|334.77|337.57|334.77|337.57|334.77|0
1642144350000|2022-01-14 07:12:30|337.5|334.7|337.43|334.63|337.5|334.7|337.43|334.63|0
1642144360000|2022-01-14 07:12:40|337.3|334.5|337.3|334.5|337.3|334.5|337.3|334.5|0
1642144370000|2022-01-14 07:12:50|337.24|334.44|337.04|334.24|337.3|334.5|337.04|334.24|0
1642144380000|2022-01-14 07:13:00|337.17|334.37|336.91|334.11|337.17|334.37|336.91|334.11|0
1642144390000|2022-01-14 07:13:10|336.78|333.98|337.04|334.24|337.04|334.24|336.78|333.98|0
1642144400000|2022-01-14 07:13:20|337.17|334.37|337.3|334.5|337.3|334.5|337.17|334.37|0
1642144410000|2022-01-14 07:13:30|337.43|334.63|337.17|334.37|337.43|334.63|337.17|334.37|0
1642144420000|2022-01-14 07:13:40|337.24|334.44|337.24|334.44|337.24|334.44|337.24|334.44|0
1642144430000|2022-01-14 07:13:50|337.17|334.37|337.04|334.24|337.17|334.37|337.04|334.24|0
1642144440000|2022-01-14 07:14:00|337.11|334.31|337.3|334.5|337.3|334.5|337.04|334.24|0
1642144450000|2022-01-14 07:14:10|337.17|334.37|337.3|334.5|337.3|334.5|337.17|334.37|0
1642144460000|2022-01-14 07:14:20|337.17|334.37|337.04|334.24|337.17|334.37|337.04|334.24|0
1642144470000|2022-01-14 07:14:30|336.91|334.11|336.91|334.11|336.91|334.11|336.91|334.11|0
1642144480000|2022-01-14 07:14:40|337.04|334.24|337.04|334.24|337.11|334.31|337.04|334.24|0
1642144500000|2022-01-14 07:15:00|336.98|334.18|336.91|334.11|336.98|334.18|336.78|333.98|0
1642144510000|2022-01-14 07:15:10|336.78|333.98|336.78|333.98|336.91|334.11|336.78|333.98|0
1642144520000|2022-01-14 07:15:20|336.98|334.18|336.91|334.11|336.98|334.18|336.91|334.11|0
1642144530000|2022-01-14 07:15:30|337.04|334.24|336.91|334.11|337.04|334.24|336.91|334.11|0
1642144540000|2022-01-14 07:15:40|336.78|333.98|336.78|333.98|336.78|333.98|336.78|333.98|0
1642144550000|2022-01-14 07:15:50|336.91|334.11|336.91|334.11|336.91|334.11|336.91|334.11|0
1642144560000|2022-01-14 07:16:00|336.78|333.98|336.64|333.84|336.78|333.98|336.64|333.84|0
1642144570000|2022-01-14 07:16:10|336.58|333.78|336.51|333.71|336.58|333.78|336.51|333.71|0
1642144580000|2022-01-14 07:16:20|336.64|333.84|336.64|333.84|336.78|333.98|336.64|333.84|0
1642144590000|2022-01-14 07:16:30|336.78|333.98|336.64|333.84|336.78|333.98|336.64|333.84|0
1642144600000|2022-01-14 07:16:40|336.51|333.71|336.38|333.58|336.51|333.71|336.38|333.58|0
1642144610000|2022-01-14 07:16:50|336.25|333.45|336.25|333.45|336.25|333.45|336.25|333.45|0
1642144620000|2022-01-14 07:17:00|336.12|333.32|335.99|333.19|336.12|333.32|335.99|333.19|0
1642144630000|2022-01-14 07:17:10|336.12|333.32|335.92|333.12|336.12|333.32|335.92|333.12|0
1642144640000|2022-01-14 07:17:20|335.99|333.19|335.99|333.19|336.12|333.32|335.99|333.19|0
1642144650000|2022-01-14 07:17:30|335.86|333.06|335.99|333.19|335.99|333.19|335.86|333.06|0
1642144660000|2022-01-14 07:17:40|336.12|333.32|336.12|333.32|336.12|333.32|336.12|333.32|0
1642144670000|2022-01-14 07:17:50|336.25|333.45|336.32|333.52|336.32|333.52|336.25|333.45|0
1642144680000|2022-01-14 07:18:00|336.25|333.45|336.38|333.58|336.51|333.71|336.25|333.45|0
1642144690000|2022-01-14 07:18:10|336.25|333.45|336.25|333.45|336.25|333.45|336.25|333.45|0
1642144700000|2022-01-14 07:18:20|336.12|333.32|335.99|333.19|336.12|333.32|335.86|333.06|0
1642144710000|2022-01-14 07:18:30|335.86|333.06|335.99|333.19|335.99|333.19|335.86|333.06|0
1642144720000|2022-01-14 07:18:40|336.12|333.32|336.12|333.32|336.25|333.45|336.12|333.32|0
1642144730000|2022-01-14 07:18:50|336.06|333.26|336.25|333.45|336.25|333.45|336.06|333.26|0
1642144740000|2022-01-14 07:19:00|336.32|333.52|336.38|333.58|336.38|333.58|336.32|333.52|0
1642144750000|2022-01-14 07:19:10|336.12|333.32|335.92|333.12|336.12|333.32|335.92|333.12|0
1642144760000|2022-01-14 07:19:20|335.99|333.19|335.99|333.19|335.99|333.19|335.92|333.12|0
1642144770000|2022-01-14 07:19:30|336.12|333.32|335.99|333.19|336.12|333.32|335.99|333.19|0
1642144780000|2022-01-14 07:19:40|336.12|333.32|336.12|333.32|336.12|333.32|336.12|333.32|0
1642144790000|2022-01-14 07:19:50|336.05|333.25|336.12|333.32|336.12|333.32|335.99|333.19|0
1642144800000|2022-01-14 07:20:00|336.05|333.25|335.99|333.19|336.05|333.25|335.99|333.19|0
1642144810000|2022-01-14 07:20:10|336.12|333.32|336.25|333.45|336.25|333.45|336.12|333.32|0
1642144830000|2022-01-14 07:20:30|336.19|333.39|336.19|333.39|336.19|333.39|336.19|333.39|0
1642144840000|2022-01-14 07:20:40|336.12|333.32|336.12|333.32|336.12|333.32|336.12|333.32|0
1642144850000|2022-01-14 07:20:50|336.05|333.25|336.25|333.45|336.25|333.45|336.05|333.25|0
1642144860000|2022-01-14 07:21:00|336.19|333.39|336.38|333.58|336.38|333.58|336.19|333.39|0
1642144870000|2022-01-14 07:21:10|336.45|333.65|336.25|333.45|336.45|333.65|336.25|333.45|0
1642144880000|2022-01-14 07:21:20|336.32|333.52|336.25|333.45|336.32|333.52|336.25|333.45|0
1642144890000|2022-01-14 07:21:30|336.19|333.39|336.12|333.32|336.19|333.39|336.12|333.32|0
1642144900000|2022-01-14 07:21:40|335.99|333.19|335.99|333.19|335.99|333.19|335.99|333.19|0
1642144910000|2022-01-14 07:21:50|336.12|333.32|336.12|333.32|336.12|333.32|336.12|333.32|0
1642144920000|2022-01-14 07:22:00|336.19|333.39|336.12|333.32|336.19|333.39|336.12|333.32|0
1642144930000|2022-01-14 07:22:10|336.25|333.45|335.85|333.05|336.25|333.45|335.85|333.05|0
1642144940000|2022-01-14 07:22:20|335.72|332.92|335.72|332.92|335.72|332.92|335.46|332.66|0
1642144950000|2022-01-14 07:22:30|335.46|332.66|335.46|332.66|335.46|332.66|335.46|332.66|0
1642144960000|2022-01-14 07:22:40|335.72|332.92|335.59|332.79|335.72|332.92|335.59|332.79|0
1642144970000|2022-01-14 07:22:50|335.46|332.66|335.46|332.66|335.46|332.66|335.46|332.66|0
1642144980000|2022-01-14 07:23:00|335.59|332.79|335.72|332.92|335.72|332.92|335.59|332.79|0
1642144990000|2022-01-14 07:23:10|335.85|333.05|335.79|332.99|335.85|333.05|335.79|332.99|0
1642145000000|2022-01-14 07:23:20|335.72|332.92|335.85|333.05|335.85|333.05|335.72|332.92|0
1642145010000|2022-01-14 07:23:30|335.72|332.92|335.72|332.92|335.72|332.92|335.72|332.92|0
1642145020000|2022-01-14 07:23:40|335.85|333.05|335.85|333.05|335.85|333.05|335.85|333.05|0
1642145030000|2022-01-14 07:23:50|335.99|333.19|335.99|333.19|335.99|333.19|335.92|333.12|0
1642145040000|2022-01-14 07:24:00|335.92|333.12|335.99|333.19|336.12|333.32|335.92|333.12|0
1642145050000|2022-01-14 07:24:10|336.05|333.25|336.12|333.32|336.12|333.32|335.98|333.18|0
1642145060000|2022-01-14 07:24:20|335.98|333.18|336.12|333.32|336.12|333.32|335.98|333.18|0
1642145080000|2022-01-14 07:24:40|336.25|333.45|336.12|333.32|336.25|333.45|336.12|333.32|0
1642145090000|2022-01-14 07:24:50|336.32|333.52|336.32|333.52|336.32|333.52|336.32|333.52|0
1642145100000|2022-01-14 07:25:00|336.25|333.45|336.38|333.58|336.38|333.58|336.12|333.32|0
1642145110000|2022-01-14 07:25:10|336.25|333.45|336.25|333.45|336.25|333.45|336.18|333.38|0
1642145120000|2022-01-14 07:25:20|336.12|333.32|336.12|333.32|336.12|333.32|336.12|333.32|0
1642145130000|2022-01-14 07:25:30|336.25|333.45|336.12|333.32|336.25|333.45|336.12|333.32|0
1642145140000|2022-01-14 07:25:40|336.25|333.45|336.25|333.45|336.25|333.45|336.12|333.32|0
1642145150000|2022-01-14 07:25:50|336.38|333.58|336.51|333.71|336.51|333.71|336.38|333.58|0
1642145160000|2022-01-14 07:26:00|336.38|333.58|336.58|333.78|336.58|333.78|336.38|333.58|0
1642145170000|2022-01-14 07:26:10|336.51|333.71|336.77|333.97|336.77|333.97|336.51|333.71|0
1642145180000|2022-01-14 07:26:20|336.71|333.91|336.9|334.1|336.9|334.1|336.71|333.91|0
1642145200000|2022-01-14 07:26:40|337.03|334.23|337.17|334.37|337.17|334.37|337.03|334.23|0
1642145220000|2022-01-14 07:27:00|337.3|334.5|337.16|334.36|337.3|334.5|337.16|334.36|0
1642145230000|2022-01-14 07:27:10|337.03|334.23|337.03|334.23|337.03|334.23|337.03|334.23|0
1642145250000|2022-01-14 07:27:30|337.16|334.36|337.16|334.36|337.16|334.36|337.16|334.36|0
1642145260000|2022-01-14 07:27:40|337.03|334.23|337.03|334.23|337.03|334.23|337.03|334.23|0
1642145270000|2022-01-14 07:27:50|337.1|334.3|337.16|334.36|337.16|334.36|337.1|334.3|0
1642145280000|2022-01-14 07:28:00|337.3|334.5|337.3|334.5|337.3|334.5|337.3|334.5|0
1642145310000|2022-01-14 07:28:30|337.16|334.36|337.16|334.36|337.16|334.36|337.16|334.36|0
1642145320000|2022-01-14 07:28:40|337.03|334.23|337.16|334.36|337.3|334.5|337.03|334.23|0
1642145330000|2022-01-14 07:28:50|336.9|334.1|337.03|334.23|337.03|334.23|336.9|334.1|0
1642145340000|2022-01-14 07:29:00|337.1|334.3|337.03|334.23|337.1|334.3|337.03|334.23|0
1642145350000|2022-01-14 07:29:10|337.16|334.36|337.3|334.5|337.3|334.5|337.16|334.36|0
1642145360000|2022-01-14 07:29:20|337.16|334.36|337.16|334.36|337.3|334.5|337.16|334.36|0
1642145380000|2022-01-14 07:29:40|337.03|334.23|337.03|334.23|337.03|334.23|337.03|334.23|0
1642145400000|2022-01-14 07:30:00|337.16|334.36|337.23|334.43|337.23|334.43|337.16|334.36|0
1642145410000|2022-01-14 07:30:10|337.16|334.36|337.23|334.43|337.3|334.5|337.16|334.36|0
1642145420000|2022-01-14 07:30:20|337.3|334.5|337.43|334.63|337.43|334.63|337.3|334.5|0
1642145430000|2022-01-14 07:30:30|337.49|334.69|337.56|334.76|337.56|334.76|337.43|334.63|0
1642145440000|2022-01-14 07:30:40|337.29|334.49|337.36|334.56|337.36|334.56|337.29|334.49|0
1642145450000|2022-01-14 07:30:50|337.43|334.63|337.49|334.69|337.49|334.69|337.43|334.63|0
1642145460000|2022-01-14 07:31:00|337.56|334.76|337.56|334.76|337.56|334.76|337.56|334.76|0
1642145470000|2022-01-14 07:31:10|337.43|334.63|337.56|334.76|337.56|334.76|337.43|334.63|0
1642145480000|2022-01-14 07:31:20|337.63|334.83|337.82|335.02|337.82|335.02|337.63|334.83|0
1642145490000|2022-01-14 07:31:30|337.76|334.96|337.82|335.02|337.82|335.02|337.76|334.96|0
1642145500000|2022-01-14 07:31:40|337.95|335.15|337.95|335.15|337.95|335.15|337.95|335.15|0
1642145510000|2022-01-14 07:31:50|337.82|335.02|337.82|335.02|337.82|335.02|337.82|335.02|0
1642145520000|2022-01-14 07:32:00|337.69|334.89|337.69|334.89|337.69|334.89|337.69|334.89|0
1642145530000|2022-01-14 07:32:10|337.82|335.02|337.95|335.15|337.95|335.15|337.82|335.02|0
1642145540000|2022-01-14 07:32:20|337.82|335.02|338.08|335.28|338.08|335.28|337.82|335.02|0
1642145550000|2022-01-14 07:32:30|338.02|335.22|337.95|335.15|338.02|335.22|337.95|335.15|0
1642145560000|2022-01-14 07:32:40|338.02|335.22|337.95|335.15|338.02|335.22|337.95|335.15|0
1642145570000|2022-01-14 07:32:50|338.08|335.28|338.02|335.22|338.08|335.28|338.02|335.22|0
1642145580000|2022-01-14 07:33:00|337.95|335.15|338.08|335.28|338.08|335.28|337.95|335.15|0
1642145590000|2022-01-14 07:33:10|338.21|335.41|338.21|335.41|338.21|335.41|338.21|335.41|0
1642145610000|2022-01-14 07:33:30|338.74|335.94|339.27|336.47|339.27|336.47|338.74|335.94|0
1642145620000|2022-01-14 07:33:40|339.4|336.6|339.27|336.47|339.67|336.87|339.27|336.47|0
1642145630000|2022-01-14 07:33:50|339.4|336.6|339.27|336.47|339.4|336.6|339.27|336.47|0
1642145640000|2022-01-14 07:34:00|339.14|336.34|339.14|336.34|339.14|336.34|339.14|336.34|0
1642145650000|2022-01-14 07:34:10|339.4|336.6|339.4|336.6|339.53|336.73|339.4|336.6|0
1642145660000|2022-01-14 07:34:20|339.27|336.47|339.27|336.47|339.27|336.47|339.14|336.34|0
1642145670000|2022-01-14 07:34:30|339.4|336.6|339.4|336.6|339.4|336.6|339.27|336.47|0
1642145680000|2022-01-14 07:34:40|339.53|336.73|339.53|336.73|339.53|336.73|339.53|336.73|0
1642145690000|2022-01-14 07:34:50|339.4|336.6|339.4|336.6|339.4|336.6|339.4|336.6|0
1642145700000|2022-01-14 07:35:00|339.34|336.54|339.14|336.34|339.4|336.6|339.14|336.34|0
1642145710000|2022-01-14 07:35:10|339|336.2|339|336.2|339|336.2|338.87|336.07|0
1642145720000|2022-01-14 07:35:20|338.94|336.14|339|336.2|339|336.2|338.94|336.14|0
1642145730000|2022-01-14 07:35:30|338.87|336.07|338.74|335.94|338.87|336.07|338.74|335.94|0
1642145740000|2022-01-14 07:35:40|338.87|336.07|338.74|335.94|338.87|336.07|338.74|335.94|0
1642145750000|2022-01-14 07:35:50|338.81|336.01|338.74|335.94|338.81|336.01|338.74|335.94|0
1642145760000|2022-01-14 07:36:00|338.87|336.07|338.74|335.94|338.87|336.07|338.74|335.94|0
1642145770000|2022-01-14 07:36:10|338.68|335.88|338.61|335.81|338.74|335.94|338.61|335.81|0
1642145780000|2022-01-14 07:36:20|338.48|335.68|338.48|335.68|338.55|335.75|338.48|335.68|0
1642145790000|2022-01-14 07:36:30|338.61|335.81|338.68|335.88|338.68|335.88|338.61|335.81|0
1642145800000|2022-01-14 07:36:40|338.74|335.94|338.74|335.94|338.74|335.94|338.61|335.81|0
1642145810000|2022-01-14 07:36:50|338.68|335.88|338.61|335.81|338.68|335.88|338.61|335.81|0
1642145820000|2022-01-14 07:37:00|338.48|335.68|338.87|336.07|338.87|336.07|338.48|335.68|0
1642145830000|2022-01-14 07:37:10|339|336.2|339.14|336.34|339.14|336.34|339|336.2|0
1642145850000|2022-01-14 07:37:30|339.27|336.47|339.4|336.6|339.4|336.6|339.27|336.47|0
1642145860000|2022-01-14 07:37:40|339.47|336.67|339.6|336.8|339.6|336.8|339.4|336.6|0
1642145870000|2022-01-14 07:37:50|339.66|336.86|339.8|337|339.8|337|339.6|336.8|0
1642145880000|2022-01-14 07:38:00|339.53|336.73|339.66|336.86|339.66|336.86|339.53|336.73|0
1642145890000|2022-01-14 07:38:10|339.8|337|339.8|337|339.86|337.06|339.8|337|0
1642145900000|2022-01-14 07:38:20|339.93|337.13|339.93|337.13|339.93|337.13|339.93|337.13|0
1642145910000|2022-01-14 07:38:30|340.13|337.33|340.19|337.39|340.19|337.39|340.13|337.33|0
1642145920000|2022-01-14 07:38:40|340.06|337.26|339.93|337.13|340.06|337.26|339.93|337.13|0
1642145930000|2022-01-14 07:38:50|340|337.2|339.93|337.13|340|337.2|339.93|337.13|0
1642145940000|2022-01-14 07:39:00|339.86|337.06|340.06|337.26|340.06|337.26|339.8|337|0
1642145950000|2022-01-14 07:39:10|339.93|337.13|339.93|337.13|339.93|337.13|339.8|337|0
1642145960000|2022-01-14 07:39:20|340|337.2|340.06|337.26|340.06|337.26|339.93|337.13|0
1642145970000|2022-01-14 07:39:30|340.19|337.39|340.06|337.26|340.19|337.39|340.06|337.26|0
1642145980000|2022-01-14 07:39:40|340.19|337.39|339.86|337.06|340.19|337.39|339.86|337.06|0
1642145990000|2022-01-14 07:39:50|339.79|336.99|340.32|337.52|340.32|337.52|339.79|336.99|0
1642146000000|2022-01-14 07:40:00|340.06|337.26|340.19|337.39|340.19|337.39|340.06|337.26|0
1642146010000|2022-01-14 07:40:10|339.93|337.13|339.66|336.86|339.93|337.13|339.53|336.73|0
1642146020000|2022-01-14 07:40:20|339.73|336.93|340.13|337.33|340.13|337.33|339.73|336.93|0
1642146030000|2022-01-14 07:40:30|340.19|337.39|340.06|337.26|340.19|337.39|340.06|337.26|0
1642146040000|2022-01-14 07:40:40|340.19|337.39|340.06|337.26|340.19|337.39|340.06|337.26|0
1642146050000|2022-01-14 07:40:50|340.19|337.39|340.19|337.39|340.19|337.39|340.19|337.39|0
1642146060000|2022-01-14 07:41:00|340.06|337.26|340.06|337.26|340.06|337.26|340.06|337.26|0
1642146070000|2022-01-14 07:41:10|339.93|337.13|340.06|337.26|340.06|337.26|339.93|337.13|0
1642146080000|2022-01-14 07:41:20|340.19|337.39|340.19|337.39|340.19|337.39|340.19|337.39|0
1642146090000|2022-01-14 07:41:30|340.13|337.33|339.66|336.86|340.13|337.33|339.66|336.86|0
1642146100000|2022-01-14 07:41:40|339.79|336.99|339.79|336.99|339.79|336.99|339.66|336.86|0
1642146110000|2022-01-14 07:41:50|339.93|337.13|339.93|337.13|339.93|337.13|339.93|337.13|0
1642146120000|2022-01-14 07:42:00|340.19|337.39|339.93|337.13|340.19|337.39|339.93|337.13|0
1642146130000|2022-01-14 07:42:10|339.79|336.99|339.79|336.99|339.79|336.99|339.66|336.86|0
1642146140000|2022-01-14 07:42:20|339.93|337.13|339.93|337.13|339.93|337.13|339.93|337.13|0
1642146150000|2022-01-14 07:42:30|339.66|336.86|339.66|336.86|339.66|336.86|339.6|336.8|0
1642146160000|2022-01-14 07:42:40|339.79|336.99|339.79|336.99|339.79|336.99|339.66|336.86|0
1642146170000|2022-01-14 07:42:50|339.93|337.13|339.99|337.19|340.06|337.26|339.93|337.13|0
1642146180000|2022-01-14 07:43:00|339.93|337.13|340.06|337.26|340.06|337.26|339.93|337.13|0
1642146190000|2022-01-14 07:43:10|340.19|337.39|340.19|337.39|340.19|337.39|340.19|337.39|0
1642146200000|2022-01-14 07:43:20|340.32|337.52|340.32|337.52|340.32|337.52|340.32|337.52|0
1642146210000|2022-01-14 07:43:30|340.26|337.46|340.72|337.92|340.72|337.92|340.26|337.46|0
1642146220000|2022-01-14 07:43:40|340.59|337.79|340.45|337.65|340.72|337.92|340.45|337.65|0
1642146230000|2022-01-14 07:43:50|340.59|337.79|340.45|337.65|340.59|337.79|340.32|337.52|0
1642146240000|2022-01-14 07:44:00|340.52|337.72|340.72|337.92|340.72|337.92|340.45|337.65|0
1642146250000|2022-01-14 07:44:10|340.85|338.05|341.25|338.45|341.25|338.45|340.79|337.99|0
1642146260000|2022-01-14 07:44:20|341.38|338.58|341.32|338.52|341.38|338.58|341.25|338.45|0
1642146270000|2022-01-14 07:44:30|341.25|338.45|341.12|338.32|341.25|338.45|340.98|338.18|0
1642146280000|2022-01-14 07:44:40|340.98|338.18|340.45|337.65|340.98|338.18|340.45|337.65|0
1642146290000|2022-01-14 07:44:50|340.39|337.59|340.32|337.52|340.45|337.65|340.32|337.52|0
1642146300000|2022-01-14 07:45:00|340.06|337.26|340.19|337.39|340.19|337.39|340.06|337.26|0
1642146310000|2022-01-14 07:45:10|340.32|337.52|340.59|337.79|340.59|337.79|340.32|337.52|0
1642146320000|2022-01-14 07:45:20|340.65|337.85|340.98|338.18|340.98|338.18|340.65|337.85|0
1642146330000|2022-01-14 07:45:30|340.92|338.12|340.85|338.05|340.92|338.12|340.85|338.05|0
1642146340000|2022-01-14 07:45:40|340.98|338.18|341.12|338.32|341.12|338.32|340.98|338.18|0
1642146350000|2022-01-14 07:45:50|340.98|338.18|340.85|338.05|340.98|338.18|340.85|338.05|0
1642146360000|2022-01-14 07:46:00|340.72|337.92|340.65|337.85|340.72|337.92|340.65|337.85|0
1642146370000|2022-01-14 07:46:10|340.59|337.79|340.59|337.79|340.59|337.79|340.45|337.65|0
1642146380000|2022-01-14 07:46:20|340.45|337.65|340.85|338.05|340.85|338.05|340.45|337.65|0
1642146390000|2022-01-14 07:46:30|340.72|337.92|340.85|338.05|340.98|338.18|340.72|337.92|0
1642146400000|2022-01-14 07:46:40|340.72|337.92|340.59|337.79|340.72|337.92|340.59|337.79|0
1642146410000|2022-01-14 07:46:50|340.45|337.65|340.32|337.52|340.45|337.65|340.32|337.52|0
1642146420000|2022-01-14 07:47:00|340.19|337.39|340.19|337.39|340.32|337.52|340.19|337.39|0
1642146430000|2022-01-14 07:47:10|340.06|337.26|340.06|337.26|340.06|337.26|340.06|337.26|0
1642146440000|2022-01-14 07:47:20|339.92|337.12|340.06|337.26|340.06|337.26|339.92|337.12|0
1642146450000|2022-01-14 07:47:30|340.19|337.39|340.39|337.59|340.39|337.59|340.19|337.39|0
1642146460000|2022-01-14 07:47:40|340.32|337.52|340.06|337.26|340.32|337.52|340.06|337.26|0
1642146470000|2022-01-14 07:47:50|340.12|337.32|340.19|337.39|340.32|337.52|340.12|337.32|0
1642146480000|2022-01-14 07:48:00|340.06|337.26|340.19|337.39|340.19|337.39|340.06|337.26|0
1642146490000|2022-01-14 07:48:10|340.06|337.26|340.06|337.26|340.12|337.32|340.06|337.26|0
1642146500000|2022-01-14 07:48:20|339.92|337.12|339.92|337.12|339.99|337.19|339.92|337.12|0
1642146510000|2022-01-14 07:48:30|340.12|337.32|340.12|337.32|340.12|337.32|340.12|337.32|0
1642146520000|2022-01-14 07:48:40|340.06|337.26|340.06|337.26|340.06|337.26|339.92|337.12|0
1642146530000|2022-01-14 07:48:50|340.19|337.39|340.72|337.92|340.79|337.99|340.19|337.39|0
1642146540000|2022-01-14 07:49:00|340.79|337.99|340.72|337.92|340.79|337.99|340.72|337.92|0
1642146550000|2022-01-14 07:49:10|340.58|337.78|340.72|337.92|340.85|338.05|340.58|337.78|0
1642146570000|2022-01-14 07:49:30|340.85|338.05|340.85|338.05|340.85|338.05|340.72|337.92|0
1642146580000|2022-01-14 07:49:40|340.72|337.92|340.72|337.92|340.79|337.99|340.72|337.92|0
1642146600000|2022-01-14 07:50:00|340.85|338.05|340.98|338.18|340.98|338.18|340.85|338.05|0
1642146610000|2022-01-14 07:50:10|340.85|338.05|341.11|338.31|341.11|338.31|340.85|338.05|0
1642146620000|2022-01-14 07:50:20|341.05|338.25|341.25|338.45|341.25|338.45|340.98|338.18|0
1642146630000|2022-01-14 07:50:30|341.38|338.58|341.31|338.51|341.38|338.58|341.31|338.51|0
1642146640000|2022-01-14 07:50:40|341.25|338.45|341.25|338.45|341.31|338.51|341.25|338.45|0
1642146650000|2022-01-14 07:50:50|341.11|338.31|340.85|338.05|341.11|338.31|340.85|338.05|0
1642146660000|2022-01-14 07:51:00|340.98|338.18|340.98|338.18|340.98|338.18|340.98|338.18|0
1642146670000|2022-01-14 07:51:10|340.92|338.12|340.85|338.05|340.92|338.12|340.72|337.92|0
1642146680000|2022-01-14 07:51:20|340.72|337.92|340.72|337.92|340.72|337.92|340.72|337.92|0
1642146700000|2022-01-14 07:51:40|340.85|338.05|341.05|338.25|341.05|338.25|340.85|338.05|0
1642146710000|2022-01-14 07:51:50|341.11|338.31|341.11|338.31|341.11|338.31|341.11|338.31|0
1642146720000|2022-01-14 07:52:00|340.98|338.18|341.05|338.25|341.11|338.31|340.98|338.18|0
1642146730000|2022-01-14 07:52:10|341.11|338.31|341.11|338.31|341.11|338.31|341.05|338.25|0
1642146740000|2022-01-14 07:52:20|341.05|338.25|341.11|338.31|341.11|338.31|340.98|338.18|0
1642146750000|2022-01-14 07:52:30|341.18|338.38|341.25|338.45|341.31|338.51|341.18|338.38|0
1642146770000|2022-01-14 07:52:50|341.38|338.58|341.25|338.45|341.38|338.58|341.25|338.45|0
1642146780000|2022-01-14 07:53:00|341.11|338.31|340.98|338.18|341.11|338.31|340.98|338.18|0
1642146790000|2022-01-14 07:53:10|341.58|338.78|341.38|338.58|341.58|338.78|341.38|338.58|0
1642146800000|2022-01-14 07:53:20|341.58|338.78|341.45|338.65|341.58|338.78|341.38|338.58|0
1642146810000|2022-01-14 07:53:30|341.51|338.71|341.51|338.71|341.51|338.71|341.38|338.58|0
1642146820000|2022-01-14 07:53:40|341.64|338.84|341.38|338.58|341.64|338.84|341.38|338.58|0
1642146830000|2022-01-14 07:53:50|341.31|338.51|341.31|338.51|341.31|338.51|341.31|338.51|0
1642146840000|2022-01-14 07:54:00|341.24|338.44|341.24|338.44|341.38|338.58|341.24|338.44|0
1642146850000|2022-01-14 07:54:10|341.38|338.58|341.38|338.58|341.38|338.58|341.38|338.58|0
1642146860000|2022-01-14 07:54:20|341.64|338.84|341.77|338.97|341.77|338.97|341.51|338.71|0
1642146870000|2022-01-14 07:54:30|341.64|338.84|341.64|338.84|341.64|338.84|341.51|338.71|0
1642146880000|2022-01-14 07:54:40|341.51|338.71|341.64|338.84|341.64|338.84|341.51|338.71|0
1642146890000|2022-01-14 07:54:50|341.71|338.91|341.51|338.71|341.71|338.91|341.38|338.58|0
1642146900000|2022-01-14 07:55:00|341.64|338.84|341.77|338.97|341.77|338.97|341.51|338.71|0
1642146910000|2022-01-14 07:55:10|341.64|338.84|342.04|339.24|342.04|339.24|341.64|338.84|0
1642146920000|2022-01-14 07:55:20|341.91|339.11|342.04|339.24|342.04|339.24|341.91|339.11|0
1642146930000|2022-01-14 07:55:30|341.91|339.11|341.51|338.71|341.91|339.11|341.51|338.71|0
1642146940000|2022-01-14 07:55:40|341.58|338.78|341.51|338.71|341.64|338.84|341.51|338.71|0
1642146950000|2022-01-14 07:55:50|341.38|338.58|341.77|338.97|341.77|338.97|341.24|338.44|0
1642146960000|2022-01-14 07:56:00|341.64|338.84|341.64|338.84|341.64|338.84|341.64|338.84|0
1642146970000|2022-01-14 07:56:10|341.71|338.91|341.71|338.91|341.77|338.97|341.64|338.84|0
1642146980000|2022-01-14 07:56:20|341.77|338.97|341.77|338.97|341.77|338.97|341.77|338.97|0
1642147000000|2022-01-14 07:56:40|341.91|339.11|341.91|339.11|341.91|339.11|341.91|339.11|0
1642147010000|2022-01-14 07:56:50|341.84|339.04|341.77|338.97|341.84|339.04|341.77|338.97|0
1642147030000|2022-01-14 07:57:10|341.91|339.11|342.17|339.37|342.17|339.37|341.91|339.11|0
1642147040000|2022-01-14 07:57:20|342.04|339.24|342.04|339.24|342.04|339.24|342.04|339.24|0
1642147050000|2022-01-14 07:57:30|341.91|339.11|341.91|339.11|341.91|339.11|341.91|339.11|0
1642147070000|2022-01-14 07:57:50|342.04|339.24|342.04|339.24|342.04|339.24|342.04|339.24|0
1642147080000|2022-01-14 07:58:00|342.17|339.37|342.17|339.37|342.17|339.37|342.17|339.37|0
1642147090000|2022-01-14 07:58:10|342.3|339.5|342.3|339.5|342.44|339.64|342.3|339.5|0
1642147110000|2022-01-14 07:58:30|342.17|339.37|342.17|339.37|342.17|339.37|342.17|339.37|0
1642147120000|2022-01-14 07:58:40|342.3|339.5|342.3|339.5|342.3|339.5|342.24|339.44|0
1642147130000|2022-01-14 07:58:50|342.17|339.37|342.17|339.37|342.17|339.37|342.17|339.37|0
1642147140000|2022-01-14 07:59:00|342.3|339.5|342.44|339.64|342.44|339.64|342.3|339.5|0
1642147150000|2022-01-14 07:59:10|342.3|339.5|342.3|339.5|342.3|339.5|342.3|339.5|0
1642147160000|2022-01-14 07:59:20|342.17|339.37|342.17|339.37|342.17|339.37|342.17|339.37|0
1642147170000|2022-01-14 07:59:30|342.11|339.31|341.77|338.97|342.17|339.37|341.77|338.97|0
1642147180000|2022-01-14 07:59:40|341.91|339.11|341.84|339.04|341.91|339.11|341.84|339.04|0
1642147190000|2022-01-14 07:59:50|341.91|339.11|341.64|338.84|341.91|339.11|341.64|338.84|0
1642147200000|2022-01-14 08:00:00|341.91|339.11|342.17|339.37|342.17|339.37|341.91|339.11|0
1642147210000|2022-01-14 08:00:10|341.77|338.97|341.64|338.84|341.77|338.97|341.58|338.78|0
1642147220000|2022-01-14 08:00:20|342.04|339.24|341.64|338.84|342.04|339.24|341.64|338.84|0
1642147230000|2022-01-14 08:00:30|341.77|338.97|341.58|338.78|341.77|338.97|341.58|338.78|0
1642147240000|2022-01-14 08:00:40|341.64|338.84|342.24|339.44|342.24|339.44|341.51|338.71|0
1642147250000|2022-01-14 08:00:50|342.17|339.37|341.9|339.1|342.17|339.37|341.64|338.84|0
1642147260000|2022-01-14 08:01:00|341.77|338.97|341.51|338.71|341.9|339.1|341.51|338.71|0
1642147270000|2022-01-14 08:01:10|341.37|338.57|340.98|338.18|341.37|338.57|340.98|338.18|0
1642147280000|2022-01-14 08:01:20|340.58|337.78|340.58|337.78|340.58|337.78|340.45|337.65|0
1642147290000|2022-01-14 08:01:30|340.71|337.91|340.58|337.78|340.71|337.91|340.58|337.78|0
1642147300000|2022-01-14 08:01:40|340.71|337.91|341.11|338.31|341.11|338.31|340.71|337.91|0
1642147310000|2022-01-14 08:01:50|341.24|338.44|340.84|338.04|341.24|338.44|340.84|338.04|0
1642147320000|2022-01-14 08:02:00|340.58|337.78|340.71|337.91|340.98|338.18|340.58|337.78|0
1642147330000|2022-01-14 08:02:10|340.84|338.04|340.71|337.91|340.84|338.04|340.52|337.72|0
1642147340000|2022-01-14 08:02:20|340.84|338.04|340.71|337.91|340.84|338.04|340.58|337.78|0
1642147350000|2022-01-14 08:02:30|340.58|337.78|340.71|337.91|340.71|337.91|340.58|337.78|0
1642147360000|2022-01-14 08:02:40|340.45|337.65|340.31|337.51|340.58|337.78|340.31|337.51|0
1642147370000|2022-01-14 08:02:50|340.18|337.38|340.05|337.25|340.18|337.38|340.05|337.25|0
1642147380000|2022-01-14 08:03:00|340.18|337.38|340.84|338.04|340.84|338.04|340.18|337.38|0
1642147390000|2022-01-14 08:03:10|340.65|337.85|340.31|337.51|340.65|337.85|340.31|337.51|0
1642147400000|2022-01-14 08:03:20|340.18|337.38|339.92|337.12|340.18|337.38|339.92|337.12|0
1642147410000|2022-01-14 08:03:30|340.18|337.38|340.84|338.04|340.84|338.04|340.18|337.38|0
1642147420000|2022-01-14 08:03:40|340.98|338.18|341.37|338.57|341.37|338.57|340.98|338.18|0
1642147430000|2022-01-14 08:03:50|341.44|338.64|341.64|338.84|341.64|338.84|341.44|338.64|0
1642147440000|2022-01-14 08:04:00|341.51|338.71|342.17|339.37|342.17|339.37|341.51|338.71|0
1642147450000|2022-01-14 08:04:10|342.3|339.5|342.7|339.9|342.7|339.9|342.3|339.5|0
1642147460000|2022-01-14 08:04:20|342.83|340.03|343.23|340.43|343.23|340.43|342.83|340.03|0
1642147470000|2022-01-14 08:04:30|343.5|340.7|343.5|340.7|343.7|340.9|343.23|340.43|0
1642147480000|2022-01-14 08:04:40|343.63|340.83|343.1|340.3|343.63|340.83|343.1|340.3|0
1642147490000|2022-01-14 08:04:50|343.36|340.56|343.1|340.3|343.36|340.56|343.1|340.3|0
1642147500000|2022-01-14 08:05:00|343.36|340.56|343.03|340.63|343.36|340.7|343.03|340.56|0
1642147510000|2022-01-14 08:05:10|342.9|340.5|342.77|340.37|342.9|340.5|342.77|340.37|0
1642147520000|2022-01-14 08:05:20|342.63|340.23|342.23|339.83|342.63|340.23|342.23|339.83|0
1642147530000|2022-01-14 08:05:30|341.97|339.57|341.97|339.57|342.04|339.64|341.84|339.44|0
1642147540000|2022-01-14 08:05:40|342.23|339.83|341.84|339.44|342.5|340.1|341.84|339.44|0
1642147550000|2022-01-14 08:05:50|341.77|339.37|341.97|339.57|341.97|339.57|341.57|339.17|0
1642147560000|2022-01-14 08:06:00|341.84|339.44|341.97|339.57|341.97|339.57|341.84|339.44|0
1642147570000|2022-01-14 08:06:10|342.23|339.83|341.9|339.5|342.23|339.83|341.84|339.44|0
1642147580000|2022-01-14 08:06:20|342.1|339.7|342.04|339.64|342.1|339.7|341.84|339.44|0
1642147590000|2022-01-14 08:06:30|342.23|339.83|342.37|339.97|342.37|339.97|342.1|339.7|0
1642147600000|2022-01-14 08:06:40|342.63|340.23|342.9|340.5|342.9|340.5|342.63|340.23|0
1642147610000|2022-01-14 08:06:50|342.76|340.36|342.5|340.1|342.76|340.36|342.5|340.1|0
1642147620000|2022-01-14 08:07:00|342.9|340.5|342.83|340.43|342.9|340.5|342.63|340.23|0
1642147630000|2022-01-14 08:07:10|342.76|340.36|342.1|339.7|342.76|340.36|342.1|339.7|0
1642147640000|2022-01-14 08:07:20|341.83|339.43|341.7|339.3|341.83|339.43|341.57|339.17|0
1642147650000|2022-01-14 08:07:30|341.64|339.24|341.17|338.77|341.64|339.24|341.17|338.77|0
1642147660000|2022-01-14 08:07:40|341.11|338.71|341.44|339.04|341.44|339.04|341.11|338.71|0
1642147670000|2022-01-14 08:07:50|341.37|338.97|341.57|339.17|341.57|339.17|341.3|338.9|0
1642147680000|2022-01-14 08:08:00|341.7|339.3|341.83|339.43|341.83|339.43|341.7|339.3|0
1642147690000|2022-01-14 08:08:10|341.97|339.57|342.04|339.64|342.04|339.64|341.97|339.57|0
1642147700000|2022-01-14 08:08:20|341.83|339.43|341.57|339.17|341.83|339.43|341.57|339.17|0
1642147710000|2022-01-14 08:08:30|341.44|339.04|341.24|338.84|341.44|339.04|341.24|338.84|0
1642147720000|2022-01-14 08:08:40|341.04|338.64|341.24|338.84|341.24|338.84|341.04|338.64|0
1642147730000|2022-01-14 08:08:50|341.17|338.77|341.17|338.77|341.17|338.77|340.91|338.51|0
1642147740000|2022-01-14 08:09:00|341.3|338.9|341.04|338.64|341.3|338.9|341.04|338.64|0
1642147750000|2022-01-14 08:09:10|340.98|338.58|341.17|338.77|341.17|338.77|340.98|338.58|0
1642147760000|2022-01-14 08:09:20|341.44|339.04|341.57|339.17|341.57|339.17|341.44|339.04|0
1642147770000|2022-01-14 08:09:30|341.17|338.77|341.83|339.43|341.83|339.43|341.17|338.77|0
1642147780000|2022-01-14 08:09:40|341.44|339.04|341.17|338.77|341.44|339.04|341.17|338.77|0
1642147790000|2022-01-14 08:09:50|341.24|338.84|341.57|339.17|341.57|339.17|341.24|338.84|0
1642147800000|2022-01-14 08:10:00|341.44|339.04|342.04|339.64|342.04|339.64|341.44|339.04|0
1642147810000|2022-01-14 08:10:10|341.97|339.57|341.97|339.57|341.97|339.57|341.83|339.43|0
1642147820000|2022-01-14 08:10:20|342.1|339.7|341.83|339.43|342.1|339.7|341.83|339.43|0
1642147830000|2022-01-14 08:10:30|342.1|339.7|341.97|339.57|342.1|339.7|341.83|339.43|0
1642147840000|2022-01-14 08:10:40|342.04|339.64|341.97|339.57|342.04|339.64|341.97|339.57|0
1642147850000|2022-01-14 08:10:50|341.44|339.04|341.17|338.77|341.44|339.04|341.17|338.77|0
1642147860000|2022-01-14 08:11:00|341.11|338.71|341.44|339.04|341.44|339.04|341.04|338.64|0
1642147870000|2022-01-14 08:11:10|341.5|339.1|341.5|339.1|341.57|339.17|341.44|339.04|0
1642147880000|2022-01-14 08:11:20|341.3|338.9|341.3|338.9|341.3|338.9|341.24|338.84|0
1642147890000|2022-01-14 08:11:30|341.17|338.77|340.91|338.51|341.17|338.77|340.91|338.51|0
1642147900000|2022-01-14 08:11:40|340.71|338.31|340.24|337.84|340.71|338.31|340.24|337.84|0
1642147910000|2022-01-14 08:11:50|340.38|337.98|340.11|337.71|340.38|337.98|339.98|337.58|0
1642147920000|2022-01-14 08:12:00|340.05|337.65|339.98|337.58|340.05|337.65|339.98|337.58|0
1642147930000|2022-01-14 08:12:10|340.11|337.71|339.71|337.31|340.11|337.71|339.58|337.18|0
1642147940000|2022-01-14 08:12:20|339.65|337.25|340.11|337.71|340.11|337.71|339.65|337.25|0
1642147950000|2022-01-14 08:12:30|340.24|337.84|339.98|337.58|340.24|337.84|339.98|337.58|0
1642147960000|2022-01-14 08:12:40|339.78|337.38|339.58|337.18|339.85|337.45|339.58|337.18|0
1642147970000|2022-01-14 08:12:50|339.71|337.31|339.32|336.92|339.71|337.31|339.32|336.92|0
1642147980000|2022-01-14 08:13:00|339.45|337.05|339.65|337.25|339.65|337.25|339.32|336.92|0
1642147990000|2022-01-14 08:13:10|339.58|337.18|339.58|337.18|339.58|337.18|339.45|337.05|0
1642148000000|2022-01-14 08:13:20|339.71|337.31|339.58|337.18|339.85|337.45|339.58|337.18|0
1642148010000|2022-01-14 08:13:30|339.71|337.31|339.98|337.58|339.98|337.58|339.71|337.31|0
1642148020000|2022-01-14 08:13:40|340.24|337.84|340.11|337.71|340.24|337.84|340.11|337.71|0
1642148030000|2022-01-14 08:13:50|340.24|337.84|340.64|338.24|340.64|338.24|340.24|337.84|0
1642148040000|2022-01-14 08:14:00|340.58|338.18|340.37|337.97|340.58|338.18|340.31|337.91|0
1642148050000|2022-01-14 08:14:10|340.11|337.71|339.71|337.31|340.11|337.71|339.71|337.31|0
1642148060000|2022-01-14 08:14:20|339.58|337.18|339.85|337.45|339.85|337.45|339.58|337.18|0
1642148070000|2022-01-14 08:14:30|340.24|337.84|340.11|337.71|340.31|337.91|340.11|337.71|0
1642148080000|2022-01-14 08:14:40|340.18|337.78|340.18|337.78|340.18|337.78|340.11|337.71|0
1642148090000|2022-01-14 08:14:50|340.11|337.71|340.11|337.71|340.11|337.71|339.85|337.45|0
1642148100000|2022-01-14 08:15:00|340.18|337.78|339.65|337.25|340.18|337.78|339.65|337.25|0
1642148110000|2022-01-14 08:15:10|339.71|337.31|339.71|337.31|339.71|337.31|339.58|337.18|0
1642148120000|2022-01-14 08:15:20|339.58|337.18|339.05|336.65|339.58|337.18|339.05|336.65|0
1642148130000|2022-01-14 08:15:30|338.99|336.59|338.99|336.59|339.18|336.78|338.99|336.59|0
1642148140000|2022-01-14 08:15:40|338.79|336.39|338.92|336.52|339.05|336.65|338.79|336.39|0
1642148150000|2022-01-14 08:15:50|339.05|336.65|339.05|336.65|339.32|336.92|339.05|336.65|0
1642148160000|2022-01-14 08:16:00|338.92|336.52|338.79|336.39|339.05|336.65|338.79|336.39|0
1642148170000|2022-01-14 08:16:10|338.73|336.33|338.92|336.52|338.92|336.52|338.73|336.33|0
1642148180000|2022-01-14 08:16:20|338.66|336.26|338.66|336.26|338.79|336.39|338.66|336.26|0
1642148190000|2022-01-14 08:16:30|338.79|336.39|338.92|336.52|338.92|336.52|338.79|336.39|0
1642148200000|2022-01-14 08:16:40|338.79|336.39|338.86|336.46|338.92|336.52|338.79|336.39|0
1642148210000|2022-01-14 08:16:50|338.92|336.52|338.92|336.52|338.92|336.52|338.79|336.39|0
1642148220000|2022-01-14 08:17:00|338.79|336.39|338.13|335.73|338.92|336.52|338.13|335.73|0
1642148230000|2022-01-14 08:17:10|338.26|335.86|338.26|335.86|338.26|335.86|338.26|335.86|0
1642148240000|2022-01-14 08:17:20|337.73|335.33|337.34|334.94|337.73|335.33|337.34|334.94|0
1642148250000|2022-01-14 08:17:30|337.28|334.88|337.47|335.07|337.47|335.07|337.08|334.68|0
1642148260000|2022-01-14 08:17:40|337.21|334.81|337.21|334.81|337.21|334.81|337.08|334.68|0
1642148270000|2022-01-14 08:17:50|337.73|335.33|337.47|335.07|337.73|335.33|337.47|335.07|0
1642148280000|2022-01-14 08:18:00|337.34|334.94|337.6|335.2|337.6|335.2|337.21|334.81|0
1642148290000|2022-01-14 08:18:10|337.47|335.07|337.47|335.07|337.47|335.07|337.47|335.07|0
1642148300000|2022-01-14 08:18:20|337.34|334.94|336.94|334.54|337.34|334.94|336.94|334.54|0
1642148310000|2022-01-14 08:18:30|336.68|334.28|336.75|334.35|336.75|334.35|336.42|334.02|0
1642148320000|2022-01-14 08:18:40|336.68|334.28|336.55|334.15|336.68|334.28|336.42|334.02|0
1642148330000|2022-01-14 08:18:50|336.42|334.02|336.42|334.02|336.42|334.02|336.29|333.89|0
1642148340000|2022-01-14 08:19:00|336.55|334.15|336.55|334.15|336.55|334.15|336.36|333.96|0
1642148350000|2022-01-14 08:19:10|336.42|334.02|336.42|334.02|336.42|334.02|336.36|333.96|0
1642148360000|2022-01-14 08:19:20|336.68|334.28|336.81|334.41|336.81|334.41|336.68|334.28|0
1642148370000|2022-01-14 08:19:30|336.94|334.54|336.55|334.15|336.94|334.54|336.55|334.15|0
1642148380000|2022-01-14 08:19:40|336.42|334.02|336.68|334.28|336.68|334.28|336.42|334.02|0
1642148390000|2022-01-14 08:19:50|336.62|334.22|336.88|334.48|336.88|334.48|336.55|334.15|0
1642148400000|2022-01-14 08:20:00|337.08|334.68|336.94|334.54|337.21|334.81|336.94|334.54|0
1642148410000|2022-01-14 08:20:10|336.81|334.41|336.55|334.15|336.94|334.54|336.55|334.15|0
1642148420000|2022-01-14 08:20:20|336.68|334.28|336.55|334.15|336.68|334.28|336.55|334.15|0
1642148430000|2022-01-14 08:20:30|336.81|334.41|337.21|334.81|337.21|334.81|336.81|334.41|0
1642148440000|2022-01-14 08:20:40|337.08|334.68|337.21|334.81|337.21|334.81|336.94|334.54|0
1642148450000|2022-01-14 08:20:50|337.34|334.94|337.21|334.81|337.34|334.94|337.01|334.61|0
1642148460000|2022-01-14 08:21:00|336.68|334.28|336.81|334.41|336.81|334.41|336.68|334.28|0
1642148470000|2022-01-14 08:21:10|336.94|334.54|337.21|334.81|337.21|334.81|336.94|334.54|0
1642148480000|2022-01-14 08:21:20|337.07|334.67|337.34|334.94|337.34|334.94|337.07|334.67|0
1642148490000|2022-01-14 08:21:30|337.47|335.07|337.73|335.33|337.73|335.33|337.47|335.07|0
1642148500000|2022-01-14 08:21:40|337.86|335.46|337.86|335.46|337.86|335.46|337.73|335.33|0
1642148510000|2022-01-14 08:21:50|337.73|335.33|337.34|334.94|337.73|335.33|337.34|334.94|0
1642148520000|2022-01-14 08:22:00|337.21|334.81|336.94|334.54|337.21|334.81|336.94|334.54|0
1642148530000|2022-01-14 08:22:10|337.01|334.61|337.6|335.2|337.6|335.2|337.01|334.61|0
1642148540000|2022-01-14 08:22:20|337.73|335.33|337.73|335.33|337.73|335.33|337.6|335.2|0
1642148550000|2022-01-14 08:22:30|337.86|335.46|337.8|335.4|337.86|335.46|337.8|335.4|0
1642148560000|2022-01-14 08:22:40|337.6|335.2|337.6|335.2|337.6|335.2|337.54|335.14|0
1642148570000|2022-01-14 08:22:50|337.47|335.07|337.47|335.07|337.47|335.07|337.47|335.07|0
1642148580000|2022-01-14 08:23:00|337.54|335.14|337.34|334.94|337.54|335.14|337.27|334.87|0
1642148590000|2022-01-14 08:23:10|337.21|334.81|337.01|334.61|337.21|334.81|337.01|334.61|0
1642148600000|2022-01-14 08:23:20|337.07|334.67|336.81|334.41|337.07|334.67|336.81|334.41|0
1642148610000|2022-01-14 08:23:30|337.01|334.61|336.88|334.48|337.01|334.61|336.81|334.41|0
1642148620000|2022-01-14 08:23:40|336.94|334.54|337.07|334.67|337.07|334.67|336.94|334.54|0
1642148630000|2022-01-14 08:23:50|336.81|334.41|336.94|334.54|336.94|334.54|336.81|334.41|0
1642148640000|2022-01-14 08:24:00|337.07|334.67|336.81|334.41|337.07|334.67|336.81|334.41|0
1642148650000|2022-01-14 08:24:10|336.94|334.54|336.68|334.28|336.94|334.54|336.55|334.15|0
1642148660000|2022-01-14 08:24:20|336.55|334.15|336.55|334.15|336.62|334.22|336.55|334.15|0
1642148670000|2022-01-14 08:24:30|336.42|334.02|336.15|333.75|336.42|334.02|336.02|333.62|0
1642148680000|2022-01-14 08:24:40|336.02|333.62|336.22|333.82|336.22|333.82|336.02|333.62|0
1642148690000|2022-01-14 08:24:50|336.29|333.89|336.15|333.75|336.29|333.89|336.02|333.62|0
1642148700000|2022-01-14 08:25:00|336.02|333.62|336.42|334.02|336.55|334.15|336.02|333.62|0
1642148710000|2022-01-14 08:25:10|336.29|333.89|336.22|333.82|336.29|333.89|336.02|333.62|0
1642148720000|2022-01-14 08:25:20|336.15|333.75|336.22|333.82|336.29|333.89|336.15|333.75|0
1642148730000|2022-01-14 08:25:30|336.29|333.89|336.15|333.75|336.29|333.89|336.15|333.75|0
1642148740000|2022-01-14 08:25:40|336.02|333.62|336.29|333.89|336.29|333.89|336.02|333.62|0
1642148750000|2022-01-14 08:25:50|336.22|333.82|336.42|334.02|336.55|334.15|336.22|333.82|0
1642148760000|2022-01-14 08:26:00|336.15|333.75|336.02|333.62|336.15|333.75|335.89|333.49|0
1642148770000|2022-01-14 08:26:10|335.89|333.49|335.89|333.49|335.89|333.49|335.7|333.3|0
1642148780000|2022-01-14 08:26:20|335.76|333.36|335.96|333.56|336.02|333.62|335.76|333.36|0
1642148790000|2022-01-14 08:26:30|336.02|333.62|336.15|333.75|336.15|333.75|335.89|333.49|0
1642148800000|2022-01-14 08:26:40|336.28|333.88|336.22|333.82|336.28|333.88|336.22|333.82|0
1642148810000|2022-01-14 08:26:50|336.15|333.75|336.22|333.82|336.22|333.82|336.15|333.75|0
1642148820000|2022-01-14 08:27:00|335.96|333.56|336.15|333.75|336.15|333.75|335.89|333.49|0
1642148830000|2022-01-14 08:27:10|336.09|333.69|336.15|333.75|336.15|333.75|336.09|333.69|0
1642148840000|2022-01-14 08:27:20|336.28|333.88|336.55|334.15|336.55|334.15|336.22|333.82|0
1642148850000|2022-01-14 08:27:30|336.42|334.02|336.55|334.15|336.55|334.15|336.42|334.02|0
1642148860000|2022-01-14 08:27:40|336.42|334.02|336.28|333.88|336.42|334.02|336.28|333.88|0
1642148870000|2022-01-14 08:27:50|336.42|334.02|336.28|333.88|336.42|334.02|336.28|333.88|0
1642148880000|2022-01-14 08:28:00|336.09|333.69|336.28|333.88|336.42|334.02|336.09|333.69|0
1642148890000|2022-01-14 08:28:10|336.15|333.75|336.09|333.69|336.15|333.75|336.09|333.69|0
1642148900000|2022-01-14 08:28:20|336.02|333.62|336.15|333.75|336.22|333.82|336.02|333.62|0
1642148910000|2022-01-14 08:28:30|336.28|333.88|336.15|333.75|336.28|333.88|336.09|333.69|0
1642148920000|2022-01-14 08:28:40|336.28|333.88|336.28|333.88|336.28|333.88|336.28|333.88|0
1642148930000|2022-01-14 08:28:50|336.15|333.75|336.09|333.69|336.15|333.75|336.09|333.69|0
1642148940000|2022-01-14 08:29:00|336.22|333.82|336.81|334.41|336.88|334.48|336.22|333.82|0
1642148950000|2022-01-14 08:29:10|336.94|334.54|336.94|334.54|336.94|334.54|336.94|334.54|0
1642148960000|2022-01-14 08:29:20|337.01|334.61|337.07|334.67|337.07|334.67|336.94|334.54|0
1642148970000|2022-01-14 08:29:30|337.33|334.93|337.01|334.61|337.33|334.93|337.01|334.61|0
1642148980000|2022-01-14 08:29:40|337.07|334.67|337.07|334.67|337.2|334.8|337.07|334.67|0
1642148990000|2022-01-14 08:29:50|336.94|334.54|336.81|334.41|336.94|334.54|336.68|334.28|0
1642149000000|2022-01-14 08:30:00|336.94|334.54|336.68|334.28|336.94|334.54|336.68|334.28|0
1642149010000|2022-01-14 08:30:10|336.55|334.15|336.55|334.15|336.55|334.15|336.55|334.15|0
1642149020000|2022-01-14 08:30:20|336.68|334.28|336.68|334.28|336.68|334.28|336.41|334.01|0
1642149030000|2022-01-14 08:30:30|336.94|334.54|337.14|334.74|337.2|334.8|336.94|334.54|0
1642149040000|2022-01-14 08:30:40|336.94|334.54|336.94|334.54|336.94|334.54|336.81|334.41|0
1642149050000|2022-01-14 08:30:50|336.81|334.41|336.55|334.15|336.81|334.41|336.41|334.01|0
1642149060000|2022-01-14 08:31:00|336.48|334.08|336.41|334.01|336.48|334.08|336.28|333.88|0
1642149070000|2022-01-14 08:31:10|336.35|333.95|336.28|333.88|336.41|334.01|336.28|333.88|0
1642149080000|2022-01-14 08:31:20|336.41|334.01|336.55|334.15|336.55|334.15|336.41|334.01|0
1642149090000|2022-01-14 08:31:30|336.68|334.28|336.55|334.15|336.68|334.28|336.55|334.15|0
1642149100000|2022-01-14 08:31:40|336.41|334.01|336.02|333.62|336.55|334.15|336.02|333.62|0
1642149110000|2022-01-14 08:31:50|335.89|333.49|336.09|333.69|336.09|333.69|335.89|333.49|0
1642149120000|2022-01-14 08:32:00|336.22|333.82|336.15|333.75|336.28|333.88|336.15|333.75|0
1642149130000|2022-01-14 08:32:10|335.89|333.49|335.89|333.49|335.89|333.49|335.63|333.23|0
1642149140000|2022-01-14 08:32:20|336.15|333.75|336.28|333.88|336.41|334.01|336.15|333.75|0
1642149150000|2022-01-14 08:32:30|336.15|333.75|336.28|333.88|336.41|334.01|336.15|333.75|0
1642149160000|2022-01-14 08:32:40|336.54|334.14|336.28|333.88|336.54|334.14|336.28|333.88|0
1642149170000|2022-01-14 08:32:50|336.15|333.75|335.76|333.36|336.15|333.75|335.76|333.36|0
1642149180000|2022-01-14 08:33:00|335.89|333.49|335.89|333.49|336.02|333.62|335.89|333.49|0
1642149190000|2022-01-14 08:33:10|335.96|333.56|335.76|333.36|335.96|333.56|335.76|333.36|0
1642149200000|2022-01-14 08:33:20|335.89|333.49|335.76|333.36|335.89|333.49|335.76|333.36|0
1642149210000|2022-01-14 08:33:30|335.89|333.49|336.02|333.62|336.02|333.62|335.89|333.49|0
1642149220000|2022-01-14 08:33:40|335.96|333.56|336.02|333.62|336.02|333.62|335.89|333.49|0
1642149230000|2022-01-14 08:33:50|336.28|333.88|336.02|333.62|336.28|333.88|336.02|333.62|0
1642149240000|2022-01-14 08:34:00|336.15|333.75|336.41|334.01|336.41|334.01|336.15|333.75|0
1642149250000|2022-01-14 08:34:10|336.48|334.08|336.02|333.62|336.48|334.08|336.02|333.62|0
1642149260000|2022-01-14 08:34:20|335.96|333.56|336.28|333.88|336.28|333.88|335.96|333.56|0
1642149270000|2022-01-14 08:34:30|336.41|334.01|336.41|334.01|336.41|334.01|336.35|333.95|0
1642149280000|2022-01-14 08:34:40|336.54|334.14|336.35|333.95|336.54|334.14|336.28|333.88|0
1642149290000|2022-01-14 08:34:50|336.41|334.01|336.48|334.08|336.54|334.14|336.41|334.01|0
1642149300000|2022-01-14 08:35:00|336.41|334.01|336.28|333.88|336.48|334.08|336.28|333.88|0
1642149310000|2022-01-14 08:35:10|336.15|333.75|336.15|333.75|336.15|333.75|336.15|333.75|0
1642149320000|2022-01-14 08:35:20|336.02|333.62|336.02|333.62|336.02|333.62|335.82|333.42|0
1642149330000|2022-01-14 08:35:30|335.96|333.56|336.02|333.62|336.02|333.62|335.96|333.56|0
1642149340000|2022-01-14 08:35:40|335.89|333.49|335.89|333.49|335.89|333.49|335.89|333.49|0
1642149350000|2022-01-14 08:35:50|335.63|333.23|336.15|333.75|336.15|333.75|335.63|333.23|0
1642149360000|2022-01-14 08:36:00|335.96|333.56|335.89|333.49|336.02|333.62|335.89|333.49|0
1642149370000|2022-01-14 08:36:10|335.63|333.23|335.76|333.36|335.76|333.36|335.63|333.23|0
1642149380000|2022-01-14 08:36:20|335.63|333.23|335.63|333.23|335.63|333.23|335.63|333.23|0
1642149390000|2022-01-14 08:36:30|335.49|333.09|335.76|333.36|335.76|333.36|335.49|333.09|0
1642149400000|2022-01-14 08:36:40|335.89|333.49|336.15|333.75|336.15|333.75|335.89|333.49|0
1642149410000|2022-01-14 08:36:50|336.02|333.62|336.09|333.69|336.09|333.69|336.02|333.62|0
1642149420000|2022-01-14 08:37:00|336.02|333.62|336.22|333.82|336.28|333.88|336.02|333.62|0
1642149430000|2022-01-14 08:37:10|336.15|333.75|336.28|333.88|336.28|333.88|335.89|333.49|0
1642149440000|2022-01-14 08:37:20|336.41|334.01|336.41|334.01|336.54|334.14|336.41|334.01|0
1642149450000|2022-01-14 08:37:30|336.35|333.95|336.28|333.88|336.41|334.01|336.28|333.88|0
1642149460000|2022-01-14 08:37:40|336.15|333.75|336.28|333.88|336.28|333.88|336.15|333.75|0
1642149470000|2022-01-14 08:37:50|336.15|333.75|336.15|333.75|336.15|333.75|336.15|333.75|0
1642149480000|2022-01-14 08:38:00|336.28|333.88|336.15|333.75|336.28|333.88|336.15|333.75|0
1642149490000|2022-01-14 08:38:10|333.11|330.71|333.11|330.71|333.11|330.71|333.11|330.71|0
1642149500000|2022-01-14 08:38:20|334.63|332.23|334.63|332.23|334.63|332.23|334.63|332.23|0
1642149510000|2022-01-14 08:38:30|336.28|333.88|336.54|334.14|336.54|334.14|336.28|333.88|0
1642149520000|2022-01-14 08:38:40|336.61|334.21|336.54|334.14|336.61|334.21|336.48|334.08|0
1642149530000|2022-01-14 08:38:50|336.41|334.01|336.54|334.14|336.54|334.14|336.41|334.01|0
1642149540000|2022-01-14 08:39:00|336.67|334.27|336.81|334.41|336.81|334.41|336.67|334.27|0
1642149550000|2022-01-14 08:39:10|336.94|334.54|337.07|334.67|337.07|334.67|336.94|334.54|0
1642149560000|2022-01-14 08:39:20|337.2|334.8|337.07|334.67|337.2|334.8|337.07|334.67|0
1642149570000|2022-01-14 08:39:30|337.2|334.8|337.33|334.93|337.33|334.93|337.2|334.8|0
1642149580000|2022-01-14 08:39:40|337.2|334.8|336.94|334.54|337.2|334.8|336.94|334.54|0
1642149590000|2022-01-14 08:39:50|336.8|334.4|336.94|334.54|336.94|334.54|336.8|334.4|0
1642149600000|2022-01-14 08:40:00|337.07|334.67|336.87|334.47|337.07|334.67|336.8|334.4|0
1642149610000|2022-01-14 08:40:10|336.8|334.4|337.33|334.93|337.33|334.93|336.8|334.4|0
1642149620000|2022-01-14 08:40:20|337.59|335.19|337.86|335.46|337.86|335.46|337.59|335.19|0
1642149630000|2022-01-14 08:40:30|337.99|335.59|338.38|335.98|338.38|335.98|337.99|335.59|0
1642149640000|2022-01-14 08:40:40|338.52|336.12|338.91|336.51|338.91|336.51|338.52|336.12|0
1642149650000|2022-01-14 08:40:50|338.78|336.38|338.52|336.12|338.78|336.38|338.52|336.12|0
1642149660000|2022-01-14 08:41:00|338.65|336.25|338.58|336.18|338.91|336.51|338.58|336.18|0
1642149670000|2022-01-14 08:41:10|338.51|336.11|338.25|335.85|338.51|336.11|338.25|335.85|0
1642149680000|2022-01-14 08:41:20|338.38|335.98|338.38|335.98|338.38|335.98|338.12|335.72|0
1642149690000|2022-01-14 08:41:30|338.51|336.11|338.72|336.32|338.91|336.51|338.51|336.11|0
1642149700000|2022-01-14 08:41:40|338.65|336.25|338.51|336.11|338.65|336.25|338.38|335.98|0
1642149710000|2022-01-14 08:41:50|338.25|335.85|338.51|336.11|338.51|336.11|338.12|335.72|0
1642149720000|2022-01-14 08:42:00|338.38|335.98|338.25|335.85|338.65|336.25|338.25|335.85|0
1642149730000|2022-01-14 08:42:10|338.65|336.25|338.51|336.11|338.65|336.25|338.51|336.11|0
1642149740000|2022-01-14 08:42:20|338.38|335.98|337.99|335.59|338.38|335.98|337.99|335.59|0
1642149750000|2022-01-14 08:42:30|337.86|335.46|337.72|335.32|337.86|335.46|337.72|335.32|0
1642149760000|2022-01-14 08:42:40|337.99|335.59|337.59|335.19|337.99|335.59|337.59|335.19|0
1642149770000|2022-01-14 08:42:50|337.72|335.32|337.86|335.46|337.86|335.46|337.72|335.32|0
1642149780000|2022-01-14 08:43:00|337.92|335.52|337.79|335.39|338.12|335.72|337.79|335.39|0
1642149790000|2022-01-14 08:43:10|337.86|335.46|338.06|335.66|338.06|335.66|337.86|335.46|0
1642149800000|2022-01-14 08:43:20|337.99|335.59|337.59|335.19|337.99|335.59|337.59|335.19|0
1642149810000|2022-01-14 08:43:30|337.46|335.06|337.86|335.46|337.99|335.59|337.46|335.06|0
1642149820000|2022-01-14 08:43:40|337.99|335.59|338.12|335.72|338.12|335.72|337.99|335.59|0
1642149830000|2022-01-14 08:43:50|337.99|335.59|338.45|336.05|338.45|336.05|337.99|335.59|0
1642149840000|2022-01-14 08:44:00|338.51|336.11|338.25|335.85|338.51|336.11|338.25|335.85|0
1642149850000|2022-01-14 08:44:10|338.51|336.11|338.51|336.11|338.51|336.11|338.38|335.98|0
1642149860000|2022-01-14 08:44:20|338.65|336.25|338.85|336.45|338.91|336.51|338.65|336.25|0
1642149870000|2022-01-14 08:44:30|338.78|336.38|338.85|336.45|338.91|336.51|338.78|336.38|0
1642149880000|2022-01-14 08:44:40|338.91|336.51|338.65|336.25|338.91|336.51|338.51|336.11|0
1642149890000|2022-01-14 08:44:50|338.51|336.11|338.78|336.38|338.78|336.38|338.51|336.11|0
1642149900000|2022-01-14 08:45:00|338.91|336.51|338.71|336.31|338.91|336.51|338.51|336.11|0
1642149910000|2022-01-14 08:45:10|338.78|336.38|338.78|336.38|338.78|336.38|338.51|336.11|0
1642149920000|2022-01-14 08:45:20|339.3|336.9|339.3|336.9|339.3|336.9|339.3|336.9|0
1642149930000|2022-01-14 08:45:30|339.17|336.77|339.04|336.64|339.17|336.77|338.91|336.51|0
1642149940000|2022-01-14 08:45:40|339.17|336.77|339.44|337.04|339.44|337.04|339.11|336.71|0
1642149950000|2022-01-14 08:45:50|339.83|337.43|339.9|337.5|339.97|337.57|339.83|337.43|0
1642149960000|2022-01-14 08:46:00|339.97|337.57|339.7|337.3|340.1|337.7|339.7|337.3|0
1642149970000|2022-01-14 08:46:10|339.3|336.9|338.71|336.31|339.3|336.9|338.71|336.31|0
1642149980000|2022-01-14 08:46:20|338.64|336.24|338.91|336.51|338.91|336.51|338.64|336.24|0
1642149990000|2022-01-14 08:46:30|338.78|336.38|338.78|336.38|338.78|336.38|338.64|336.24|0
1642150000000|2022-01-14 08:46:40|338.91|336.51|338.85|336.45|338.91|336.51|338.85|336.45|0
1642150010000|2022-01-14 08:46:50|338.78|336.38|338.64|336.24|338.78|336.38|338.64|336.24|0
1642150020000|2022-01-14 08:47:00|338.51|336.11|339.44|337.04|339.44|337.04|338.51|336.11|0
1642150030000|2022-01-14 08:47:10|339.3|336.9|339.04|336.64|339.3|336.9|338.91|336.51|0
1642150040000|2022-01-14 08:47:20|338.91|336.51|339.37|336.97|339.37|336.97|338.91|336.51|0
1642150050000|2022-01-14 08:47:30|339.3|336.9|339.3|336.9|339.3|336.9|339.04|336.64|0
1642150060000|2022-01-14 08:47:40|339.04|336.64|339.44|337.04|339.44|337.04|339.04|336.64|0
1642150070000|2022-01-14 08:47:50|339.57|337.17|339.44|337.04|339.57|337.17|339.3|336.9|0
1642150080000|2022-01-14 08:48:00|339.37|336.97|339.44|337.04|339.57|337.17|339.37|336.97|0
1642150090000|2022-01-14 08:48:10|339.57|337.17|339.57|337.17|339.57|337.17|339.57|337.17|0
1642150100000|2022-01-14 08:48:20|339.44|337.04|339.5|337.1|339.5|337.1|339.44|337.04|0
1642150110000|2022-01-14 08:48:30|339.44|337.04|339.83|337.43|339.83|337.43|339.44|337.04|0
1642150120000|2022-01-14 08:48:40|339.7|337.3|339.96|337.56|339.96|337.56|339.7|337.3|0
1642150130000|2022-01-14 08:48:50|339.83|337.43|339.83|337.43|339.83|337.43|339.7|337.3|0
1642150140000|2022-01-14 08:49:00|339.7|337.3|339.96|337.56|339.96|337.56|339.7|337.3|0
1642150150000|2022-01-14 08:49:10|339.7|337.3|339.83|337.43|339.83|337.43|339.57|337.17|0
1642150160000|2022-01-14 08:49:20|339.77|337.37|340.36|337.96|340.36|337.96|339.77|337.37|0
1642150170000|2022-01-14 08:49:30|340.49|338.09|340.63|338.23|340.63|338.23|340.49|338.09|0
1642150180000|2022-01-14 08:49:40|340.49|338.09|340.89|338.49|340.89|338.49|340.43|338.03|0
1642150190000|2022-01-14 08:49:50|340.83|338.43|340.76|338.36|340.83|338.43|340.63|338.23|0
1642150200000|2022-01-14 08:50:00|340.63|338.23|340.3|337.9|340.63|338.23|340.23|337.83|0
1642150210000|2022-01-14 08:50:10|340.03|337.63|339.83|337.43|340.03|337.63|339.83|337.43|0
1642150220000|2022-01-14 08:50:20|339.96|337.56|339.83|337.43|339.96|337.56|339.83|337.43|0
1642150230000|2022-01-14 08:50:30|339.7|337.3|339.7|337.3|339.7|337.3|339.7|337.3|0
1642150240000|2022-01-14 08:50:40|339.57|337.17|340.23|337.83|340.23|337.83|339.57|337.17|0
1642150250000|2022-01-14 08:50:50|340.16|337.76|340.62|338.22|340.62|338.22|340.16|337.76|0
1642150260000|2022-01-14 08:51:00|340.89|338.49|341.15|338.75|341.15|338.75|340.89|338.49|0
1642150270000|2022-01-14 08:51:10|341.02|338.62|341.55|339.15|341.55|339.15|341.02|338.62|0
1642150280000|2022-01-14 08:51:20|341.29|338.89|340.76|338.36|341.29|338.89|340.76|338.36|0
1642150290000|2022-01-14 08:51:30|340.89|338.49|340.89|338.49|340.89|338.49|340.76|338.36|0
1642150300000|2022-01-14 08:51:40|340.96|338.56|341.42|339.02|341.42|339.02|340.96|338.56|0
1642150310000|2022-01-14 08:51:50|341.29|338.89|341.15|338.75|341.29|338.89|341.02|338.62|0
1642150320000|2022-01-14 08:52:00|341.29|338.89|341.15|338.75|341.29|338.89|341.15|338.75|0
1642150330000|2022-01-14 08:52:10|341.29|338.89|341.95|339.55|341.95|339.55|341.29|338.89|0
1642150340000|2022-01-14 08:52:20|342.08|339.68|342.02|339.62|342.08|339.68|342.02|339.62|0
1642150350000|2022-01-14 08:52:30|341.95|339.55|341.82|339.42|342.22|339.82|341.82|339.42|0
1642150360000|2022-01-14 08:52:40|342.22|339.82|342.08|339.68|342.35|339.95|342.08|339.68|0
1642150370000|2022-01-14 08:52:50|341.89|339.49|342.22|339.82|342.22|339.82|341.89|339.49|0
1642150380000|2022-01-14 08:53:00|342.61|340.21|342.48|340.08|342.61|340.21|342.48|340.08|0
1642150390000|2022-01-14 08:53:10|342.42|340.02|342.22|339.82|342.42|340.02|342.02|339.62|0
1642150400000|2022-01-14 08:53:20|342.15|339.75|342.48|340.08|342.48|340.08|342.15|339.75|0
1642150410000|2022-01-14 08:53:30|342.55|340.15|342.35|339.95|342.55|340.15|342.35|339.95|0
1642150420000|2022-01-14 08:53:40|342.48|340.08|342.48|340.08|342.61|340.21|342.48|340.08|0
1642150430000|2022-01-14 08:53:50|342.35|339.95|342.48|340.08|342.48|340.08|342.35|339.95|0
1642150440000|2022-01-14 08:54:00|342.21|339.81|341.68|339.28|342.28|339.88|341.68|339.28|0
1642150450000|2022-01-14 08:54:10|341.55|339.15|341.42|339.02|341.55|339.15|341.42|339.02|0
1642150460000|2022-01-14 08:54:20|341.29|338.89|341.42|339.02|341.49|339.09|341.29|338.89|0
1642150470000|2022-01-14 08:54:30|341.68|339.28|341.68|339.28|341.68|339.28|341.42|339.02|0
1642150480000|2022-01-14 08:54:40|341.55|339.15|341.55|339.15|341.55|339.15|341.29|338.89|0
1642150490000|2022-01-14 08:54:50|341.35|338.95|341.22|338.82|341.35|338.95|341.15|338.75|0
1642150500000|2022-01-14 08:55:00|341.29|338.89|341.02|338.62|341.29|338.89|341.02|338.62|0
1642150510000|2022-01-14 08:55:10|341.09|338.69|341.42|339.02|341.42|339.02|341.09|338.69|0
1642150520000|2022-01-14 08:55:20|341.55|339.15|341.82|339.42|341.95|339.55|341.55|339.15|0
1642150530000|2022-01-14 08:55:30|342.02|339.62|342.15|339.75|342.21|339.81|342.02|339.62|0
1642150540000|2022-01-14 08:55:40|341.95|339.55|342.21|339.81|342.21|339.81|341.88|339.48|0
1642150550000|2022-01-14 08:55:50|342.08|339.68|342.08|339.68|342.08|339.68|342.08|339.68|0
1642150560000|2022-01-14 08:56:00|341.95|339.55|341.42|339.02|341.95|339.55|341.42|339.02|0
1642150570000|2022-01-14 08:56:10|341.55|339.15|341.42|339.02|341.55|339.15|341.42|339.02|0
1642150580000|2022-01-14 08:56:20|341.29|338.89|341.42|339.02|341.42|339.02|341.29|338.89|0
1642150590000|2022-01-14 08:56:30|341.28|338.88|341.15|338.75|341.35|338.95|341.15|338.75|0
1642150600000|2022-01-14 08:56:40|341.02|338.62|340.89|338.49|341.02|338.62|340.89|338.49|0
1642150620000|2022-01-14 08:57:00|340.75|338.35|340.29|337.89|340.75|338.35|340.23|337.83|0
1642150630000|2022-01-14 08:57:10|340.23|337.83|339.83|337.43|340.23|337.83|339.83|337.43|0
1642150640000|2022-01-14 08:57:20|339.9|337.5|339.7|337.3|339.9|337.5|339.7|337.3|0
1642150650000|2022-01-14 08:57:30|339.83|337.43|340.23|337.83|340.23|337.83|339.83|337.43|0
1642150660000|2022-01-14 08:57:40|340.36|337.96|340.62|338.22|340.62|338.22|340.36|337.96|0
1642150670000|2022-01-14 08:57:50|340.56|338.16|340.36|337.96|340.56|338.16|340.36|337.96|0
1642150680000|2022-01-14 08:58:00|340.09|337.69|340.49|338.09|340.49|338.09|340.09|337.69|0
1642150690000|2022-01-14 08:58:10|340.36|337.96|340.36|337.96|340.36|337.96|340.36|337.96|0
1642150700000|2022-01-14 08:58:20|340.49|338.09|340.43|338.03|340.75|338.35|340.43|338.03|0
1642150710000|2022-01-14 08:58:30|340.56|338.16|340.03|337.63|340.62|338.22|340.03|337.63|0
1642150720000|2022-01-14 08:58:40|340.22|337.82|340.22|337.82|340.22|337.82|340.09|337.69|0
1642150730000|2022-01-14 08:58:50|340.36|337.96|340.29|337.89|340.36|337.96|340.29|337.89|0
1642150740000|2022-01-14 08:59:00|340.22|337.82|341.02|338.62|341.02|338.62|340.22|337.82|0
1642150750000|2022-01-14 08:59:10|340.89|338.49|340.96|338.56|340.96|338.56|340.89|338.49|0
1642150760000|2022-01-14 08:59:20|340.89|338.49|341.22|338.82|341.22|338.82|340.89|338.49|0
1642150770000|2022-01-14 08:59:30|341.28|338.88|341.42|339.02|341.42|339.02|341.22|338.82|0
1642150780000|2022-01-14 08:59:40|341.35|338.95|341.35|338.95|341.55|339.15|341.35|338.95|0
1642150790000|2022-01-14 08:59:50|341.22|338.82|341.28|338.88|341.28|338.88|341.02|338.62|0
1642150800000|2022-01-14 09:00:00|340.75|338.35|340.75|338.35|341.28|338.88|340.75|338.35|0
1642150810000|2022-01-14 09:00:10|340.62|338.22|340.95|338.55|340.95|338.55|340.62|338.22|0
1642150820000|2022-01-14 09:00:20|340.56|338.16|340.29|337.89|340.56|338.16|340.29|337.89|0
1642150830000|2022-01-14 09:00:30|340.03|337.63|340.16|337.76|340.16|337.76|339.83|337.43|0
1642150840000|2022-01-14 09:00:40|340.09|337.69|340.03|337.63|340.09|337.69|340.03|337.63|0
1642150850000|2022-01-14 09:00:50|340.09|337.69|340.09|337.69|340.22|337.82|340.09|337.69|0
1642150860000|2022-01-14 09:01:00|340.49|338.09|340.89|338.49|341.02|338.62|340.49|338.09|0
1642150870000|2022-01-14 09:01:10|340.75|338.35|340.89|338.49|340.89|338.49|340.75|338.35|0
1642150880000|2022-01-14 09:01:20|340.62|338.22|340.29|337.89|340.62|338.22|340.29|337.89|0
1642150890000|2022-01-14 09:01:30|340.75|338.35|340.62|338.22|340.75|338.35|340.62|338.22|0
1642150900000|2022-01-14 09:01:40|340.75|338.35|340.89|338.49|340.89|338.49|340.75|338.35|0
1642150910000|2022-01-14 09:01:50|340.75|338.35|340.62|338.22|340.75|338.35|340.62|338.22|0
1642150920000|2022-01-14 09:02:00|340.75|338.35|341.02|338.62|341.02|338.62|340.75|338.35|0
1642150930000|2022-01-14 09:02:10|341.22|338.82|340.75|338.35|341.22|338.82|340.75|338.35|0
1642150940000|2022-01-14 09:02:20|340.62|338.22|340.62|338.22|340.62|338.22|340.49|338.09|0
1642150950000|2022-01-14 09:02:30|340.75|338.35|340.49|338.09|340.75|338.35|340.49|338.09|0
1642150960000|2022-01-14 09:02:40|340.36|337.96|340.29|337.89|340.36|337.96|340.29|337.89|0
1642150970000|2022-01-14 09:02:50|340.09|337.69|339.96|337.56|340.09|337.69|339.96|337.56|0
1642150980000|2022-01-14 09:03:00|339.83|337.43|339.63|337.23|339.83|337.43|339.63|337.23|0
1642150990000|2022-01-14 09:03:10|339.43|337.03|339.43|337.03|339.43|337.03|339.37|336.97|0
1642151000000|2022-01-14 09:03:20|339.3|336.9|339.3|336.9|339.43|337.03|339.3|336.9|0
1642151010000|2022-01-14 09:03:30|339.17|336.77|339.17|336.77|339.17|336.77|339.03|336.63|0
1642151020000|2022-01-14 09:03:40|338.77|336.37|338.64|336.24|338.77|336.37|338.64|336.24|0
1642151030000|2022-01-14 09:03:50|338.77|336.37|338.64|336.24|338.77|336.37|338.64|336.24|0
1642151040000|2022-01-14 09:04:00|338.51|336.11|338.37|335.97|338.51|336.11|338.37|335.97|0
1642151050000|2022-01-14 09:04:10|338.51|336.11|338.51|336.11|338.64|336.24|338.51|336.11|0
1642151060000|2022-01-14 09:04:20|338.31|335.91|338.51|336.11|338.51|336.11|338.31|335.91|0
1642151070000|2022-01-14 09:04:30|338.64|336.24|338.64|336.24|338.64|336.24|338.51|336.11|0
1642151080000|2022-01-14 09:04:40|338.77|336.37|338.71|336.31|338.77|336.37|338.64|336.24|0
1642151090000|2022-01-14 09:04:50|338.51|336.11|338.51|336.11|338.77|336.37|338.51|336.11|0
1642151100000|2022-01-14 09:05:00|338.64|336.24|338.9|336.5|338.9|336.5|338.64|336.24|0
1642151110000|2022-01-14 09:05:10|339.03|336.63|338.84|336.44|339.03|336.63|338.84|336.44|0
1642151120000|2022-01-14 09:05:20|338.77|336.37|339.16|336.76|339.16|336.76|338.77|336.37|0
1642151130000|2022-01-14 09:05:30|339.3|336.9|339.23|336.83|339.3|336.9|339.16|336.76|0
1642151140000|2022-01-14 09:05:40|339.43|337.03|339.43|337.03|339.43|337.03|339.43|337.03|0
1642151150000|2022-01-14 09:05:50|339.3|336.9|338.9|336.5|339.3|336.9|338.9|336.5|0
1642151160000|2022-01-14 09:06:00|339.03|336.63|339.16|336.76|339.16|336.76|339.03|336.63|0
1642151170000|2022-01-14 09:06:10|339.37|336.97|339.23|336.83|339.37|336.97|339.23|336.83|0
1642151180000|2022-01-14 09:06:20|339.37|336.97|339.82|337.42|339.82|337.42|339.37|336.97|0
1642151190000|2022-01-14 09:06:30|339.89|337.49|339.89|337.49|339.89|337.49|339.89|337.49|0
1642151200000|2022-01-14 09:06:40|339.82|337.42|339.82|337.42|339.89|337.49|339.82|337.42|0
1642151210000|2022-01-14 09:06:50|339.3|336.9|339.36|336.96|339.36|336.96|339.3|336.9|0
1642151220000|2022-01-14 09:07:00|339.43|337.03|339.03|336.63|339.43|337.03|339.03|336.63|0
1642151230000|2022-01-14 09:07:10|339.16|336.76|339.3|336.9|339.36|336.96|339.16|336.76|0
1642151240000|2022-01-14 09:07:20|339.16|336.76|339.03|336.63|339.16|336.76|339.03|336.63|0
1642151250000|2022-01-14 09:07:30|338.9|336.5|339.16|336.76|339.16|336.76|338.9|336.5|0
1642151260000|2022-01-14 09:07:40|339.03|336.63|338.9|336.5|339.16|336.76|338.9|336.5|0
1642151270000|2022-01-14 09:07:50|338.77|336.37|338.64|336.24|338.77|336.37|338.57|336.17|0
1642151280000|2022-01-14 09:08:00|338.37|335.97|338.5|336.1|338.5|336.1|338.24|335.84|0
1642151290000|2022-01-14 09:08:10|338.77|336.37|338.64|336.24|338.77|336.37|338.57|336.17|0
1642151300000|2022-01-14 09:08:20|338.9|336.5|339.3|336.9|339.3|336.9|338.9|336.5|0
1642151310000|2022-01-14 09:08:30|339.43|337.03|339.16|336.76|339.43|337.03|339.16|336.76|0
1642151320000|2022-01-14 09:08:40|339.3|336.9|339.3|336.9|339.3|336.9|339.3|336.9|0
1642151330000|2022-01-14 09:08:50|339.43|337.03|339.3|336.9|339.43|337.03|339.3|336.9|0
1642151340000|2022-01-14 09:09:00|339.56|337.16|339.69|337.29|339.69|337.29|339.56|337.16|0
1642151350000|2022-01-14 09:09:10|339.82|337.42|339.96|337.56|340.16|337.76|339.82|337.42|0
1642151360000|2022-01-14 09:09:20|339.89|337.49|339.96|337.56|339.96|337.56|339.89|337.49|0
1642151370000|2022-01-14 09:09:30|339.56|337.16|339.96|337.56|339.96|337.56|339.56|337.16|0
1642151380000|2022-01-14 09:09:40|340.09|337.69|340.22|337.82|340.35|337.95|340.09|337.69|0
1642151390000|2022-01-14 09:09:50|339.96|337.56|339.82|337.42|339.96|337.56|339.82|337.42|0
1642151400000|2022-01-14 09:10:00|339.89|337.49|340.09|337.69|340.22|337.82|339.89|337.49|0
1642151410000|2022-01-14 09:10:10|340.22|337.82|340.22|337.82|340.35|337.95|340.22|337.82|0
1642151420000|2022-01-14 09:10:20|340.16|337.76|339.96|337.56|340.16|337.76|339.82|337.42|0
1642151430000|2022-01-14 09:10:30|340.22|337.82|340.22|337.82|340.22|337.82|340.22|337.82|0
1642151440000|2022-01-14 09:10:40|340.35|337.95|340.55|338.15|340.62|338.22|340.35|337.95|0
1642151450000|2022-01-14 09:10:50|340.62|338.22|340.48|338.08|340.62|338.22|340.48|338.08|0
1642151460000|2022-01-14 09:11:00|340.35|337.95|340.48|338.08|340.48|338.08|340.35|337.95|0
1642151470000|2022-01-14 09:11:10|340.62|338.22|340.75|338.35|340.75|338.35|340.62|338.22|0
1642151480000|2022-01-14 09:11:20|340.88|338.48|341.15|338.75|341.15|338.75|340.88|338.48|0
1642151490000|2022-01-14 09:11:30|341.28|338.88|341.41|339.01|341.41|339.01|341.28|338.88|0
1642151500000|2022-01-14 09:11:40|341.01|338.61|341.35|338.95|341.41|339.01|341.01|338.61|0
1642151510000|2022-01-14 09:11:50|341.28|338.88|341.22|338.82|341.28|338.88|341.15|338.75|0
1642151520000|2022-01-14 09:12:00|340.75|338.35|340.22|337.82|340.75|338.35|340.22|337.82|0
1642151530000|2022-01-14 09:12:10|340.16|337.76|340.09|337.69|340.16|337.76|340.09|337.69|0
1642151540000|2022-01-14 09:12:20|340.16|337.76|339.95|337.55|340.22|337.82|339.69|337.29|0
1642151550000|2022-01-14 09:12:30|340.22|337.82|340.09|337.69|340.22|337.82|339.95|337.55|0
1642151560000|2022-01-14 09:12:40|339.95|337.55|339.95|337.55|340.09|337.69|339.95|337.55|0
1642151570000|2022-01-14 09:12:50|340.02|337.62|340.09|337.69|340.22|337.82|340.02|337.62|0
1642151580000|2022-01-14 09:13:00|340.22|337.82|340.16|337.76|340.22|337.82|340.09|337.69|0
1642151590000|2022-01-14 09:13:10|340.22|337.82|340.09|337.69|340.22|337.82|339.82|337.42|0
1642151600000|2022-01-14 09:13:20|339.95|337.55|339.95|337.55|339.95|337.55|339.95|337.55|0
1642151610000|2022-01-14 09:13:30|340.09|337.69|339.69|337.29|340.09|337.69|339.69|337.29|0
1642151620000|2022-01-14 09:13:40|339.23|336.83|338.97|336.57|339.23|336.83|338.97|336.57|0
1642151630000|2022-01-14 09:13:50|338.9|336.5|338.9|336.5|338.97|336.57|338.9|336.5|0
1642151640000|2022-01-14 09:14:00|338.77|336.37|339.16|336.76|339.16|336.76|338.77|336.37|0
1642151650000|2022-01-14 09:14:10|339.43|337.03|339.03|336.63|339.43|337.03|339.03|336.63|0
1642151660000|2022-01-14 09:14:20|338.97|336.57|338.97|336.57|338.97|336.57|338.97|336.57|0
1642151670000|2022-01-14 09:14:30|338.9|336.5|338.63|336.23|338.9|336.5|338.63|336.23|0
1642151690000|2022-01-14 09:14:50|338.5|336.1|338.5|336.1|338.5|336.1|338.5|336.1|0
1642151700000|2022-01-14 09:15:00|338.63|336.23|338.57|336.17|338.63|336.23|338.57|336.17|0
1642151710000|2022-01-14 09:15:10|338.77|336.37|338.31|335.91|338.77|336.37|338.31|335.91|0
1642151720000|2022-01-14 09:15:20|338.37|335.97|338.11|335.71|338.37|335.97|338.11|335.71|0
1642151730000|2022-01-14 09:15:30|337.97|335.57|337.97|335.57|337.97|335.57|337.84|335.44|0
1642151740000|2022-01-14 09:15:40|338.11|335.71|338.63|336.23|338.63|336.23|338.11|335.71|0
1642151750000|2022-01-14 09:15:50|338.7|336.3|338.63|336.23|338.7|336.3|338.63|336.23|0
1642151760000|2022-01-14 09:16:00|338.57|336.17|338.57|336.17|338.63|336.23|338.5|336.1|0
1642151770000|2022-01-14 09:16:10|338.63|336.23|338.5|336.1|338.63|336.23|338.5|336.1|0
1642151780000|2022-01-14 09:16:20|338.63|336.23|338.63|336.23|338.63|336.23|338.63|336.23|0
1642151790000|2022-01-14 09:16:30|338.9|336.5|338.9|336.5|338.9|336.5|338.83|336.43|0
1642151820000|2022-01-14 09:17:00|339.03|336.63|338.76|336.36|339.03|336.63|338.63|336.23|0
1642151830000|2022-01-14 09:17:10|338.63|336.23|339.03|336.63|339.03|336.63|338.63|336.23|0
1642151840000|2022-01-14 09:17:20|338.9|336.5|339.29|336.89|339.29|336.89|338.9|336.5|0
1642151850000|2022-01-14 09:17:30|339.1|336.7|338.9|336.5|339.1|336.7|338.9|336.5|0
1642151860000|2022-01-14 09:17:40|338.76|336.36|338.37|335.97|338.76|336.36|338.37|335.97|0
1642151870000|2022-01-14 09:17:50|338.24|335.84|338.37|335.97|338.37|335.97|338.24|335.84|0
1642151880000|2022-01-14 09:18:00|338.5|336.1|338.1|335.7|338.5|336.1|337.97|335.57|0
1642151890000|2022-01-14 09:18:10|338.24|335.84|338.37|335.97|338.37|335.97|338.1|335.7|0
1642151900000|2022-01-14 09:18:20|338.5|336.1|338.5|336.1|338.5|336.1|338.5|336.1|0
1642151910000|2022-01-14 09:18:30|338.24|335.84|338.24|335.84|338.24|335.84|338.24|335.84|0
1642151920000|2022-01-14 09:18:40|338.37|335.97|338.37|335.97|338.44|336.04|338.37|335.97|0
1642151930000|2022-01-14 09:18:50|338.24|335.84|337.97|335.57|338.24|335.84|337.97|335.57|0
1642151940000|2022-01-14 09:19:00|338.1|335.7|338.1|335.7|338.1|335.7|338.1|335.7|0
1642151950000|2022-01-14 09:19:10|337.91|335.51|337.91|335.51|337.91|335.51|337.91|335.51|0
1642151960000|2022-01-14 09:19:20|338.24|335.84|337.45|335.05|338.24|335.84|337.45|335.05|0
1642151970000|2022-01-14 09:19:30|337.31|334.91|337.58|335.18|337.84|335.44|337.31|334.91|0
1642151980000|2022-01-14 09:19:40|337.45|335.05|337.58|335.18|337.58|335.18|337.45|335.05|0
1642151990000|2022-01-14 09:19:50|337.45|335.05|337.71|335.31|337.71|335.31|337.45|335.05|0
1642152000000|2022-01-14 09:20:00|337.45|335.05|337.58|335.18|337.58|335.18|337.45|335.05|0
1642152010000|2022-01-14 09:20:10|337.71|335.31|337.71|335.31|337.71|335.31|337.58|335.18|0
1642152020000|2022-01-14 09:20:20|337.45|335.05|337.45|335.05|337.58|335.18|337.45|335.05|0
1642152030000|2022-01-14 09:20:30|337.58|335.18|337.58|335.18|337.58|335.18|337.58|335.18|0
1642152040000|2022-01-14 09:20:40|337.45|335.05|336.92|334.52|337.45|335.05|336.92|334.52|0
1642152050000|2022-01-14 09:20:50|336.79|334.39|336.53|334.13|336.92|334.52|336.53|334.13|0
1642152060000|2022-01-14 09:21:00|336.66|334.26|337.18|334.78|337.18|334.78|336.66|334.26|0
1642152070000|2022-01-14 09:21:10|337.45|335.05|336.79|334.39|337.45|335.05|336.79|334.39|0
1642152080000|2022-01-14 09:21:20|336.66|334.26|336.46|334.06|336.66|334.26|336.39|333.99|0
1642152090000|2022-01-14 09:21:30|336.66|334.26|336.66|334.26|336.66|334.26|336.53|334.13|0
1642152100000|2022-01-14 09:21:40|336.53|334.13|336.66|334.26|336.66|334.26|336.53|334.13|0
1642152110000|2022-01-14 09:21:50|336.59|334.19|336.53|334.13|336.59|334.19|336.53|334.13|0
1642152120000|2022-01-14 09:22:00|336.66|334.26|337.05|334.65|337.12|334.72|336.66|334.26|0
1642152130000|2022-01-14 09:22:10|337.18|334.78|337.05|334.65|337.18|334.78|337.05|334.65|0
1642152140000|2022-01-14 09:22:20|337.31|334.91|337.31|334.91|337.31|334.91|337.31|334.91|0
1642152150000|2022-01-14 09:22:30|337.18|334.78|337.18|334.78|337.18|334.78|337.18|334.78|0
1642152160000|2022-01-14 09:22:40|337.25|334.85|337.18|334.78|337.25|334.85|337.05|334.65|0
1642152170000|2022-01-14 09:22:50|337.25|334.85|337.05|334.65|337.25|334.85|337.05|334.65|0
1642152180000|2022-01-14 09:23:00|337.18|334.78|337.05|334.65|337.18|334.78|337.05|334.65|0
1642152190000|2022-01-14 09:23:10|337.18|334.78|337.58|335.18|337.58|335.18|337.18|334.78|0
1642152200000|2022-01-14 09:23:20|337.51|335.11|337.58|335.18|337.58|335.18|337.44|335.04|0
1642152210000|2022-01-14 09:23:30|337.31|334.91|337.18|334.78|337.31|334.91|337.18|334.78|0
1642152220000|2022-01-14 09:23:40|337.05|334.65|337.44|335.04|337.44|335.04|337.05|334.65|0
1642152230000|2022-01-14 09:23:50|337.18|334.78|337.31|334.91|337.31|334.91|337.18|334.78|0
1642152240000|2022-01-14 09:24:00|337.44|335.04|337.44|335.04|337.58|335.18|337.44|335.04|0
1642152250000|2022-01-14 09:24:10|337.58|335.18|337.25|334.85|337.58|335.18|337.25|334.85|0
1642152260000|2022-01-14 09:24:20|337.31|334.91|337.31|334.91|337.31|334.91|337.25|334.85|0
1642152270000|2022-01-14 09:24:30|337.18|334.78|337.18|334.78|337.31|334.91|337.18|334.78|0
1642152280000|2022-01-14 09:24:40|337.31|334.91|337.31|334.91|337.31|334.91|337.18|334.78|0
1642152290000|2022-01-14 09:24:50|337.25|334.85|337.18|334.78|337.31|334.91|337.18|334.78|0
1642152300000|2022-01-14 09:25:00|337.31|334.91|337.18|334.78|337.44|335.04|337.18|334.78|0
1642152310000|2022-01-14 09:25:10|337.31|334.91|337.44|335.04|337.58|335.18|337.31|334.91|0
1642152320000|2022-01-14 09:25:20|337.71|335.31|337.84|335.44|337.84|335.44|337.71|335.31|0
1642152330000|2022-01-14 09:25:30|337.71|335.31|337.84|335.44|337.84|335.44|337.71|335.31|0
1642152340000|2022-01-14 09:25:40|337.97|335.57|337.97|335.57|337.97|335.57|337.84|335.44|0
1642152350000|2022-01-14 09:25:50|337.84|335.44|337.97|335.57|337.97|335.57|337.84|335.44|0
1642152360000|2022-01-14 09:26:00|338.37|335.97|338.17|335.77|338.37|335.97|338.1|335.7|0
1642152370000|2022-01-14 09:26:10|338.23|335.83|338.17|335.77|338.23|335.83|338.1|335.7|0
1642152380000|2022-01-14 09:26:20|338.23|335.83|338.5|336.1|338.5|336.1|338.23|335.83|0
1642152390000|2022-01-14 09:26:30|338.63|336.23|338.89|336.49|338.89|336.49|338.5|336.1|0
1642152400000|2022-01-14 09:26:40|338.76|336.36|339.02|336.62|339.02|336.62|338.76|336.36|0
1642152410000|2022-01-14 09:26:50|339.16|336.76|339.49|337.09|339.49|337.09|339.16|336.76|0
1642152420000|2022-01-14 09:27:00|339.42|337.02|339.02|336.62|339.42|337.02|339.02|336.62|0
1642152430000|2022-01-14 09:27:10|339.29|336.89|339.42|337.02|339.42|337.02|339.29|336.89|0
1642152440000|2022-01-14 09:27:20|339.36|336.96|339.36|336.96|339.36|336.96|339.36|336.96|0
1642152450000|2022-01-14 09:27:30|339.29|336.89|339.02|336.62|339.29|336.89|338.89|336.49|0
1642152460000|2022-01-14 09:27:40|338.89|336.49|339.16|336.76|339.16|336.76|338.89|336.49|0
1642152470000|2022-01-14 09:27:50|338.89|336.49|338.89|336.49|338.89|336.49|338.89|336.49|0
1642152480000|2022-01-14 09:28:00|339.16|336.76|339.29|336.89|339.42|337.02|339.16|336.76|0
1642152490000|2022-01-14 09:28:10|339.55|337.15|339.55|337.15|339.55|337.15|339.55|337.15|0
1642152500000|2022-01-14 09:28:20|339.68|337.28|339.68|337.28|339.82|337.42|339.68|337.28|0
1642152510000|2022-01-14 09:28:30|339.62|337.22|339.42|337.02|339.68|337.28|339.42|337.02|0
1642152520000|2022-01-14 09:28:40|339.02|336.62|339.02|336.62|339.02|336.62|338.89|336.49|0
1642152530000|2022-01-14 09:28:50|338.96|336.56|339.02|336.62|339.02|336.62|338.89|336.49|0
1642152540000|2022-01-14 09:29:00|338.83|336.43|338.63|336.23|338.89|336.49|338.63|336.23|0
1642152550000|2022-01-14 09:29:10|338.36|335.96|338.36|335.96|338.36|335.96|338.36|335.96|0
1642152560000|2022-01-14 09:29:20|338.5|336.1|338.1|335.7|338.5|336.1|338.1|335.7|0
1642152570000|2022-01-14 09:29:30|337.84|335.44|337.57|335.17|337.84|335.44|337.44|335.04|0
1642152580000|2022-01-14 09:29:40|337.51|335.11|337.44|335.04|337.51|335.11|337.31|334.91|0
1642152590000|2022-01-14 09:29:50|337.31|334.91|337.57|335.17|337.57|335.17|337.31|334.91|0
1642152600000|2022-01-14 09:30:00|337.38|334.98|337.18|334.78|337.44|335.04|337.18|334.78|0
1642152610000|2022-01-14 09:30:10|336.92|334.52|336.59|334.19|336.92|334.52|336.59|334.19|0
1642152620000|2022-01-14 09:30:20|336.78|334.38|336.92|334.52|337.05|334.65|336.78|334.38|0
1642152630000|2022-01-14 09:30:30|336.85|334.45|337.05|334.65|337.05|334.65|336.85|334.45|0
1642152640000|2022-01-14 09:30:40|336.92|334.52|336.78|334.38|336.92|334.52|336.78|334.38|0
1642152650000|2022-01-14 09:30:50|336.65|334.25|336.39|333.99|336.65|334.25|336.39|333.99|0
1642152660000|2022-01-14 09:31:00|336.46|334.06|336.39|333.99|336.46|334.06|336.26|333.86|0
1642152670000|2022-01-14 09:31:10|336.52|334.12|336.13|333.73|336.52|334.12|336.13|333.73|0
1642152680000|2022-01-14 09:31:20|336|333.6|336.2|333.8|336.26|333.86|336|333.6|0
1642152690000|2022-01-14 09:31:30|336.26|333.86|336.26|333.86|336.26|333.86|336.06|333.66|0
1642152700000|2022-01-14 09:31:40|336.2|333.8|336.39|333.99|336.39|333.99|336.2|333.8|0
1642152710000|2022-01-14 09:31:50|336.46|334.06|336.13|333.73|336.46|334.06|336.13|333.73|0
1642152720000|2022-01-14 09:32:00|336.2|333.8|336.26|333.86|336.26|333.86|336|333.6|0
1642152730000|2022-01-14 09:32:10|336.39|333.99|336.39|333.99|336.39|333.99|336.39|333.99|0
1642152740000|2022-01-14 09:32:20|336.26|333.86|336.13|333.73|336.26|333.86|336.13|333.73|0
1642152750000|2022-01-14 09:32:30|335.93|333.53|336|333.6|336|333.6|335.93|333.53|0
1642152760000|2022-01-14 09:32:40|336.13|333.73|336|333.6|336.13|333.73|336|333.6|0
1642152770000|2022-01-14 09:32:50|336.13|333.73|336|333.6|336.13|333.73|335.93|333.53|0
1642152780000|2022-01-14 09:33:00|335.87|333.47|335.6|333.2|335.87|333.47|335.6|333.2|0
1642152790000|2022-01-14 09:33:10|335.67|333.27|335.73|333.33|335.86|333.46|335.67|333.27|0
1642152800000|2022-01-14 09:33:20|335.93|333.53|335.86|333.46|335.93|333.53|335.86|333.46|0
1642152810000|2022-01-14 09:33:30|335.8|333.4|335.73|333.33|335.8|333.4|335.73|333.33|0
1642152820000|2022-01-14 09:33:40|335.6|333.2|336|333.6|336|333.6|335.6|333.2|0
1642152830000|2022-01-14 09:33:50|336.06|333.66|336|333.6|336.13|333.73|336|333.6|0
1642152840000|2022-01-14 09:34:00|335.86|333.46|335.73|333.33|335.86|333.46|335.67|333.27|0
1642152850000|2022-01-14 09:34:10|335.6|333.2|335.73|333.33|335.73|333.33|335.6|333.2|0
1642152860000|2022-01-14 09:34:20|335.86|333.46|335.41|333.01|335.86|333.46|335.41|333.01|0
1642152870000|2022-01-14 09:34:30|335.47|333.07|335.28|332.88|335.47|333.07|335.28|332.88|0
1642152880000|2022-01-14 09:34:40|335.34|332.94|335.47|333.07|335.47|333.07|335.34|332.94|0
1642152890000|2022-01-14 09:34:50|335.34|332.94|335.47|333.07|335.47|333.07|335.34|332.94|0
1642152900000|2022-01-14 09:35:00|335.21|332.81|335.08|332.68|335.21|332.81|334.95|332.55|0
1642152910000|2022-01-14 09:35:10|335.21|332.81|335.21|332.81|335.21|332.81|335.08|332.68|0
1642152920000|2022-01-14 09:35:20|335.28|332.88|335.47|333.07|335.54|333.14|335.28|332.88|0
1642152930000|2022-01-14 09:35:30|335.73|333.33|335.73|333.33|335.86|333.46|335.73|333.33|0
1642152940000|2022-01-14 09:35:40|335.8|333.4|335.47|333.07|335.8|333.4|335.47|333.07|0
1642152950000|2022-01-14 09:35:50|335.73|333.33|335.47|333.07|335.73|333.33|335.47|333.07|0
1642152960000|2022-01-14 09:36:00|335.73|333.33|335.73|333.33|335.8|333.4|335.73|333.33|0
1642152970000|2022-01-14 09:36:10|335.6|333.2|335.47|333.07|335.6|333.2|335.47|333.07|0
1642152980000|2022-01-14 09:36:20|335.6|333.2|335.6|333.2|335.6|333.2|335.47|333.07|0
1642152990000|2022-01-14 09:36:30|335.73|333.33|335.54|333.14|335.73|333.33|335.54|333.14|0
1642153000000|2022-01-14 09:36:40|335.6|333.2|335.6|333.2|335.6|333.2|335.6|333.2|0
1642153010000|2022-01-14 09:36:50|335.41|333.01|335.47|333.07|335.6|333.2|335.41|333.01|0
1642153020000|2022-01-14 09:37:00|335.41|333.01|335.6|333.2|335.6|333.2|335.41|333.01|0
1642153030000|2022-01-14 09:37:10|335.73|333.33|335.73|333.33|335.86|333.46|335.73|333.33|0
1642153040000|2022-01-14 09:37:20|335.6|333.2|335.6|333.2|335.6|333.2|335.6|333.2|0
1642153050000|2022-01-14 09:37:30|335.54|333.14|335.73|333.33|335.73|333.33|335.47|333.07|0
1642153060000|2022-01-14 09:37:40|335.67|333.27|335.73|333.33|335.73|333.33|335.67|333.27|0
1642153070000|2022-01-14 09:37:50|335.6|333.2|335.73|333.33|335.73|333.33|335.6|333.2|0
1642153080000|2022-01-14 09:38:00|335.6|333.2|335.67|333.27|335.67|333.27|335.6|333.2|0
1642153090000|2022-01-14 09:38:10|335.73|333.33|335.6|333.2|335.73|333.33|335.6|333.2|0
1642153100000|2022-01-14 09:38:20|335.73|333.33|335.86|333.46|335.86|333.46|335.73|333.33|0
1642153110000|2022-01-14 09:38:30|335.73|333.33|335.8|333.4|335.8|333.4|335.73|333.33|0
1642153120000|2022-01-14 09:38:40|335.73|333.33|335.54|333.14|335.73|333.33|335.47|333.07|0
1642153130000|2022-01-14 09:38:50|335.6|333.2|335.73|333.33|335.86|333.46|335.6|333.2|0
1642153140000|2022-01-14 09:39:00|335.67|333.27|335.54|333.14|335.73|333.33|335.54|333.14|0
1642153150000|2022-01-14 09:39:10|335.47|333.07|335.41|333.01|335.47|333.07|335.41|333.01|0
1642153160000|2022-01-14 09:39:20|335.34|332.94|335.41|333.01|335.47|333.07|335.34|332.94|0
1642153170000|2022-01-14 09:39:30|335.34|332.94|335.14|332.74|335.34|332.94|335.14|332.74|0
1642153180000|2022-01-14 09:39:40|335.08|332.68|334.95|332.55|335.14|332.74|334.95|332.55|0
1642153190000|2022-01-14 09:39:50|335.21|332.81|335.47|333.07|335.47|333.07|335.21|332.81|0
1642153200000|2022-01-14 09:40:00|335.34|332.94|335.41|333.01|335.47|333.07|335.34|332.94|0
1642153210000|2022-01-14 09:40:10|335.47|333.07|335.6|333.2|335.6|333.2|335.47|333.07|0
1642153220000|2022-01-14 09:40:20|335.47|333.07|335.54|333.14|335.54|333.14|335.47|333.07|0
1642153230000|2022-01-14 09:40:30|335.34|332.94|335.34|332.94|335.47|333.07|335.34|332.94|0
1642153240000|2022-01-14 09:40:40|335.41|333.01|335.34|332.94|335.41|333.01|335.34|332.94|0
1642153250000|2022-01-14 09:40:50|335.47|333.07|335.47|333.07|335.47|333.07|335.41|333.01|0
1642153260000|2022-01-14 09:41:00|335.34|332.94|335.34|332.94|335.41|333.01|335.34|332.94|0
1642153270000|2022-01-14 09:41:10|335.47|333.07|335.6|333.2|335.6|333.2|335.47|333.07|0
1642153280000|2022-01-14 09:41:20|335.54|333.14|335.67|333.27|335.67|333.27|335.54|333.14|0
1642153290000|2022-01-14 09:41:30|335.73|333.33|335.86|333.46|335.86|333.46|335.73|333.33|0
1642153300000|2022-01-14 09:41:40|336.12|333.72|336.39|333.99|336.39|333.99|336.12|333.72|0
1642153310000|2022-01-14 09:41:50|336.45|334.05|336.52|334.12|336.52|334.12|336.39|333.99|0
1642153320000|2022-01-14 09:42:00|336.39|333.99|336.12|333.72|336.39|333.99|336.12|333.72|0
1642153330000|2022-01-14 09:42:10|336.25|333.85|336.25|333.85|336.25|333.85|336.25|333.85|0
1642153340000|2022-01-14 09:42:20|336.12|333.72|335.93|333.53|336.12|333.72|335.93|333.53|0
1642153350000|2022-01-14 09:42:30|335.86|333.46|335.99|333.59|335.99|333.59|335.86|333.46|0
1642153360000|2022-01-14 09:42:40|336.12|333.72|335.73|333.33|336.12|333.72|335.73|333.33|0
1642153370000|2022-01-14 09:42:50|335.86|333.46|335.99|333.59|335.99|333.59|335.86|333.46|0
1642153380000|2022-01-14 09:43:00|335.86|333.46|336.19|333.79|336.19|333.79|335.86|333.46|0
1642153390000|2022-01-14 09:43:10|336.25|333.85|335.99|333.59|336.25|333.85|335.99|333.59|0
1642153400000|2022-01-14 09:43:20|335.86|333.46|335.73|333.33|335.86|333.46|335.73|333.33|0
1642153410000|2022-01-14 09:43:30|335.93|333.53|335.99|333.59|335.99|333.59|335.86|333.46|0
1642153420000|2022-01-14 09:43:40|335.86|333.46|335.73|333.33|335.86|333.46|335.73|333.33|0
1642153430000|2022-01-14 09:43:50|335.99|333.59|335.86|333.46|335.99|333.59|335.86|333.46|0
1642153440000|2022-01-14 09:44:00|335.93|333.53|335.93|333.53|335.99|333.59|335.86|333.46|0
1642153450000|2022-01-14 09:44:10|335.99|333.59|335.99|333.59|335.99|333.59|335.99|333.59|0
1642153460000|2022-01-14 09:44:20|335.93|333.53|335.99|333.59|335.99|333.59|335.86|333.46|0
1642153470000|2022-01-14 09:44:30|336.12|333.72|336.25|333.85|336.25|333.85|336.12|333.72|0
1642153480000|2022-01-14 09:44:40|336.39|333.99|336.39|333.99|336.39|333.99|336.39|333.99|0
1642153490000|2022-01-14 09:44:50|336.25|333.85|336.32|333.92|336.32|333.92|336.25|333.85|0
1642153500000|2022-01-14 09:45:00|336.25|333.85|336.38|333.98|336.38|333.98|336.25|333.85|0
1642153510000|2022-01-14 09:45:10|336.32|333.92|336.25|333.85|336.32|333.92|336.12|333.72|0
1642153520000|2022-01-14 09:45:20|336.32|333.92|336.65|334.25|336.65|334.25|336.32|333.92|0
1642153540000|2022-01-14 09:45:40|336.52|334.12|336.65|334.25|336.65|334.25|336.52|334.12|0
1642153550000|2022-01-14 09:45:50|336.52|334.12|336.78|334.38|336.78|334.38|336.52|334.12|0
1642153560000|2022-01-14 09:46:00|336.65|334.25|336.78|334.38|336.91|334.51|336.65|334.25|0
1642153570000|2022-01-14 09:46:10|336.85|334.45|336.91|334.51|336.91|334.51|336.85|334.45|0
1642153580000|2022-01-14 09:46:20|337.04|334.64|336.98|334.58|337.04|334.64|336.91|334.51|0
1642153590000|2022-01-14 09:46:30|336.91|334.51|336.72|334.32|336.91|334.51|336.72|334.32|0
1642153600000|2022-01-14 09:46:40|336.65|334.25|336.65|334.25|336.65|334.25|336.65|334.25|0
1642153610000|2022-01-14 09:46:50|336.52|334.12|336.65|334.25|336.65|334.25|336.52|334.12|0
1642153620000|2022-01-14 09:47:00|337.04|334.64|337.04|334.64|337.04|334.64|337.04|334.64|0
1642153630000|2022-01-14 09:47:10|336.91|334.51|337.04|334.64|337.04|334.64|336.91|334.51|0
1642153640000|2022-01-14 09:47:20|336.91|334.51|336.78|334.38|336.91|334.51|336.78|334.38|0
1642153650000|2022-01-14 09:47:30|336.91|334.51|336.78|334.38|336.91|334.51|336.78|334.38|0
1642153660000|2022-01-14 09:47:40|336.85|334.45|337.04|334.64|337.04|334.64|336.78|334.38|0
1642153670000|2022-01-14 09:47:50|337.17|334.77|337.04|334.64|337.17|334.77|337.04|334.64|0
1642153690000|2022-01-14 09:48:10|337.3|334.9|337.43|335.03|337.43|335.03|337.3|334.9|0
1642153700000|2022-01-14 09:48:20|337.7|335.3|337.43|335.03|337.7|335.3|337.43|335.03|0
1642153710000|2022-01-14 09:48:30|337.5|335.1|337.57|335.17|337.57|335.17|337.43|335.03|0
1642153720000|2022-01-14 09:48:40|337.43|335.03|337.3|334.9|337.43|335.03|337.3|334.9|0
1642153730000|2022-01-14 09:48:50|337.24|334.84|337.3|334.9|337.3|334.9|337.24|334.84|0
1642153740000|2022-01-14 09:49:00|337.17|334.77|337.43|335.03|337.43|335.03|337.17|334.77|0
1642153750000|2022-01-14 09:49:10|337.37|334.97|337.43|335.03|337.43|335.03|337.3|334.9|0
1642153770000|2022-01-14 09:49:30|337.7|335.3|337.7|335.3|337.7|335.3|337.7|335.3|0
1642153780000|2022-01-14 09:49:40|337.83|335.43|337.83|335.43|337.83|335.43|337.83|335.43|0
1642153790000|2022-01-14 09:49:50|337.7|335.3|337.57|335.17|337.7|335.3|337.57|335.17|0
1642153800000|2022-01-14 09:50:00|337.7|335.3|337.96|335.56|337.96|335.56|337.7|335.3|0
1642153810000|2022-01-14 09:50:10|337.9|335.5|337.7|335.3|337.96|335.56|337.7|335.3|0
1642153820000|2022-01-14 09:50:20|337.83|335.43|337.17|334.77|337.83|335.43|337.17|334.77|0
1642153830000|2022-01-14 09:50:30|337.24|334.84|337.3|334.9|337.3|334.9|337.17|334.77|0
1642153840000|2022-01-14 09:50:40|337.17|334.77|337.11|334.71|337.3|334.9|337.11|334.71|0
1642153850000|2022-01-14 09:50:50|337.04|334.64|337.04|334.64|337.04|334.64|337.04|334.64|0
1642153860000|2022-01-14 09:51:00|336.98|334.58|336.91|334.51|337.04|334.64|336.91|334.51|0
1642153870000|2022-01-14 09:51:10|337.04|334.64|337.57|335.17|337.57|335.17|337.04|334.64|0
1642153880000|2022-01-14 09:51:20|337.43|335.03|337.96|335.56|337.96|335.56|337.43|335.03|0
1642153890000|2022-01-14 09:51:30|337.9|335.5|338.09|335.69|338.09|335.69|337.83|335.43|0
1642153900000|2022-01-14 09:51:40|338.22|335.82|338.36|335.96|338.36|335.96|338.22|335.82|0
1642153910000|2022-01-14 09:51:50|338.49|336.09|338.62|336.22|338.75|336.35|338.36|335.96|0
1642153920000|2022-01-14 09:52:00|338.75|336.35|338.88|336.48|338.88|336.48|338.62|336.22|0
1642153930000|2022-01-14 09:52:10|338.62|336.22|338.22|335.82|338.62|336.22|338.22|335.82|0
1642153940000|2022-01-14 09:52:20|338.35|335.95|338.35|335.95|338.35|335.95|338.29|335.89|0
1642153950000|2022-01-14 09:52:30|338.22|335.82|337.96|335.56|338.22|335.82|337.96|335.56|0
1642153960000|2022-01-14 09:52:40|338.09|335.69|338.09|335.69|338.09|335.69|337.96|335.56|0
1642153970000|2022-01-14 09:52:50|338.22|335.82|338.62|336.22|338.62|336.22|338.09|335.69|0
1642153980000|2022-01-14 09:53:00|337.56|335.16|337.7|335.3|337.7|335.3|337.56|335.16|0
1642153990000|2022-01-14 09:53:10|337.83|335.43|337.7|335.3|337.83|335.43|337.7|335.3|0
1642154000000|2022-01-14 09:53:20|337.56|335.16|337.56|335.16|337.56|335.16|337.56|335.16|0
1642154010000|2022-01-14 09:53:30|337.43|335.03|337.56|335.16|337.56|335.16|337.43|335.03|0
1642154020000|2022-01-14 09:53:40|337.96|335.56|337.9|335.5|337.96|335.56|337.9|335.5|0
1642154030000|2022-01-14 09:53:50|337.96|335.56|337.5|335.1|337.96|335.56|337.5|335.1|0
1642154040000|2022-01-14 09:54:00|337.43|335.03|337.43|335.03|337.43|335.03|337.3|334.9|0
1642154050000|2022-01-14 09:54:10|337.56|335.16|337.96|335.56|337.96|335.56|337.56|335.16|0
1642154060000|2022-01-14 09:54:20|337.83|335.43|337.96|335.56|337.96|335.56|337.7|335.3|0
1642154070000|2022-01-14 09:54:30|338.22|335.82|338.22|335.82|338.22|335.82|338.22|335.82|0
1642154090000|2022-01-14 09:54:50|338.09|335.69|338.09|335.69|338.22|335.82|337.96|335.56|0
1642154100000|2022-01-14 09:55:00|338.22|335.82|338.22|335.82|338.35|335.95|338.22|335.82|0
1642154110000|2022-01-14 09:55:10|338.09|335.69|338.09|335.69|338.09|335.69|337.96|335.56|0
1642154120000|2022-01-14 09:55:20|338.35|335.95|338.35|335.95|338.35|335.95|338.35|335.95|0
1642154130000|2022-01-14 09:55:30|338.49|336.09|338.49|336.09|338.49|336.09|338.49|336.09|0
1642154140000|2022-01-14 09:55:40|338.35|335.95|338.35|335.95|338.35|335.95|338.35|335.95|0
1642154150000|2022-01-14 09:55:50|338.16|335.76|338.35|335.95|338.35|335.95|338.16|335.76|0
1642154160000|2022-01-14 09:56:00|338.29|335.89|338.22|335.82|338.35|335.95|338.22|335.82|0
1642154170000|2022-01-14 09:56:10|338.09|335.69|337.69|335.29|338.09|335.69|337.56|335.16|0
1642154180000|2022-01-14 09:56:20|337.89|335.49|337.83|335.43|337.89|335.49|337.83|335.43|0
1642154190000|2022-01-14 09:56:30|337.89|335.49|337.76|335.36|337.89|335.49|337.76|335.36|0
1642154200000|2022-01-14 09:56:40|337.69|335.29|337.69|335.29|337.69|335.29|337.69|335.29|0
1642154210000|2022-01-14 09:56:50|337.83|335.43|337.69|335.29|337.83|335.43|337.69|335.29|0
1642154220000|2022-01-14 09:57:00|337.63|335.23|337.69|335.29|337.69|335.29|337.63|335.23|0
1642154230000|2022-01-14 09:57:10|337.63|335.23|337.63|335.23|337.69|335.29|337.63|335.23|0
1642154240000|2022-01-14 09:57:20|337.56|335.16|337.69|335.29|337.83|335.43|337.56|335.16|0
1642154250000|2022-01-14 09:57:30|337.83|335.43|337.83|335.43|337.96|335.56|337.83|335.43|0
1642154260000|2022-01-14 09:57:40|337.96|335.56|337.83|335.43|337.96|335.56|337.83|335.43|0
1642154270000|2022-01-14 09:57:50|337.76|335.36|337.56|335.16|337.83|335.43|337.56|335.16|0
1642154280000|2022-01-14 09:58:00|337.83|335.43|337.69|335.29|337.83|335.43|337.69|335.29|0
1642154290000|2022-01-14 09:58:10|337.56|335.16|337.56|335.16|337.69|335.29|337.56|335.16|0
1642154300000|2022-01-14 09:58:20|337.3|334.9|337.43|335.03|337.43|335.03|337.3|334.9|0
1642154310000|2022-01-14 09:58:30|337.37|334.97|337.37|334.97|337.37|334.97|337.37|334.97|0
1642154320000|2022-01-14 09:58:40|337.3|334.9|337.04|334.64|337.3|334.9|337.04|334.64|0
1642154330000|2022-01-14 09:58:50|336.9|334.5|337.04|334.64|337.04|334.64|336.9|334.5|0
1642154340000|2022-01-14 09:59:00|336.9|334.5|336.9|334.5|336.9|334.5|336.9|334.5|0
1642154350000|2022-01-14 09:59:10|336.77|334.37|337.04|334.64|337.04|334.64|336.77|334.37|0
1642154370000|2022-01-14 09:59:30|337.17|334.77|337.43|335.03|337.43|335.03|337.17|334.77|0
1642154380000|2022-01-14 09:59:40|337.3|334.9|337.56|335.16|337.56|335.16|337.3|334.9|0
1642154390000|2022-01-14 09:59:50|337.69|335.29|337.69|335.29|337.69|335.29|337.69|335.29|0
1642154400000|2022-01-14 10:00:00|337.56|335.16|337.69|335.29|337.83|335.43|337.56|335.16|0
1642154410000|2022-01-14 10:00:10|337.89|335.49|337.69|335.29|337.89|335.49|337.69|335.29|0
1642154430000|2022-01-14 10:00:30|337.82|335.42|337.96|335.56|337.96|335.56|337.82|335.42|0
1642154440000|2022-01-14 10:00:40|337.69|335.29|337.82|335.42|337.82|335.42|337.69|335.29|0
1642154450000|2022-01-14 10:00:50|337.89|335.49|337.82|335.42|337.96|335.56|337.82|335.42|0
1642154460000|2022-01-14 10:01:00|337.69|335.29|337.43|335.03|337.76|335.36|337.43|335.03|0
1642154470000|2022-01-14 10:01:10|337.56|335.16|337.63|335.23|337.69|335.29|337.56|335.16|0
1642154480000|2022-01-14 10:01:20|337.69|335.29|337.82|335.42|337.82|335.42|337.56|335.16|0
1642154490000|2022-01-14 10:01:30|338.09|335.69|338.22|335.82|338.22|335.82|338.09|335.69|0
1642154510000|2022-01-14 10:01:50|338.61|336.21|338.48|336.08|338.61|336.21|338.48|336.08|0
1642154520000|2022-01-14 10:02:00|338.35|335.95|338.35|335.95|338.35|335.95|338.22|335.82|0
1642154530000|2022-01-14 10:02:10|338.48|336.08|338.48|336.08|338.48|336.08|338.35|335.95|0
1642154540000|2022-01-14 10:02:20|338.35|335.95|338.02|335.62|338.35|335.95|337.96|335.56|0
1642154550000|2022-01-14 10:02:30|338.09|335.69|338.61|336.21|338.61|336.21|338.09|335.69|0
1642154560000|2022-01-14 10:02:40|338.48|336.08|338.61|336.21|338.61|336.21|338.48|336.08|0
1642154570000|2022-01-14 10:02:50|338.75|336.35|338.68|336.28|338.75|336.35|338.61|336.21|0
1642154580000|2022-01-14 10:03:00|338.61|336.21|338.22|335.82|338.61|336.21|338.22|335.82|0
1642154590000|2022-01-14 10:03:10|338.35|335.95|338.35|335.95|338.35|335.95|338.35|335.95|0
1642154600000|2022-01-14 10:03:20|338.29|335.89|338.48|336.08|338.48|336.08|338.29|335.89|0
1642154610000|2022-01-14 10:03:30|338.61|336.21|338.48|336.08|338.61|336.21|338.48|336.08|0
1642154620000|2022-01-14 10:03:40|338.61|336.21|338.61|336.21|338.75|336.35|338.61|336.21|0
1642154630000|2022-01-14 10:03:50|338.88|336.48|338.88|336.48|338.88|336.48|338.88|336.48|0
1642154640000|2022-01-14 10:04:00|338.75|336.35|338.55|336.15|338.75|336.35|338.55|336.15|0
1642154650000|2022-01-14 10:04:10|338.61|336.21|338.81|336.41|338.81|336.41|338.61|336.21|0
1642154660000|2022-01-14 10:04:20|338.75|336.35|338.81|336.41|338.88|336.48|338.75|336.35|0
1642154670000|2022-01-14 10:04:30|339.01|336.61|339.27|336.87|339.27|336.87|339.01|336.61|0
1642154680000|2022-01-14 10:04:40|339.14|336.74|339.27|336.87|339.27|336.87|339.14|336.74|0
1642154700000|2022-01-14 10:05:00|339.14|336.74|339.01|336.61|339.14|336.74|339.01|336.61|0
1642154710000|2022-01-14 10:05:10|338.88|336.48|338.88|336.48|338.88|336.48|338.88|336.48|0
1642154720000|2022-01-14 10:05:20|338.61|336.21|338.68|336.28|338.68|336.28|338.61|336.21|0
1642154730000|2022-01-14 10:05:30|338.75|336.35|338.88|336.48|338.88|336.48|338.75|336.35|0
1642154740000|2022-01-14 10:05:40|339.01|336.61|338.88|336.48|339.01|336.61|338.88|336.48|0
1642154750000|2022-01-14 10:05:50|338.75|336.35|338.55|336.15|338.75|336.35|338.55|336.15|0
1642154760000|2022-01-14 10:06:00|338.48|336.08|338.48|336.08|338.55|336.15|338.35|335.95|0
1642154770000|2022-01-14 10:06:10|338.61|336.21|338.29|335.89|338.61|336.21|338.22|335.82|0
1642154780000|2022-01-14 10:06:20|338.35|335.95|338.29|335.89|338.35|335.95|338.22|335.82|0
1642154790000|2022-01-14 10:06:30|338.35|335.95|338.29|335.89|338.35|335.95|338.22|335.82|0
1642154800000|2022-01-14 10:06:40|338.35|335.95|338.35|335.95|338.48|336.08|338.35|335.95|0
1642154810000|2022-01-14 10:06:50|338.22|335.82|338.22|335.82|338.22|335.82|338.22|335.82|0
1642154820000|2022-01-14 10:07:00|338.35|335.95|338.29|335.89|338.35|335.95|338.22|335.82|0
1642154830000|2022-01-14 10:07:10|338.22|335.82|338.35|335.95|338.35|335.95|338.22|335.82|0
1642154840000|2022-01-14 10:07:20|338.29|335.89|338.35|335.95|338.35|335.95|338.29|335.89|0
1642154850000|2022-01-14 10:07:30|338.42|336.02|338.74|336.34|338.74|336.34|338.42|336.02|0
1642154860000|2022-01-14 10:07:40|338.61|336.21|338.61|336.21|338.61|336.21|338.61|336.21|0
1642154870000|2022-01-14 10:07:50|338.68|336.28|338.68|336.28|338.68|336.28|338.68|336.28|0
1642154880000|2022-01-14 10:08:00|338.61|336.21|338.74|336.34|338.74|336.34|338.61|336.21|0
1642154890000|2022-01-14 10:08:10|338.61|336.21|338.61|336.21|338.74|336.34|338.61|336.21|0
1642154900000|2022-01-14 10:08:20|338.48|336.08|338.48|336.08|338.61|336.21|338.48|336.08|0
1642154910000|2022-01-14 10:08:30|338.35|335.95|338.22|335.82|338.35|335.95|338.22|335.82|0
1642154920000|2022-01-14 10:08:40|338.29|335.89|338.22|335.82|338.29|335.89|338.22|335.82|0
1642154930000|2022-01-14 10:08:50|338.08|335.68|338.08|335.68|338.08|335.68|338.08|335.68|0
1642154940000|2022-01-14 10:09:00|337.95|335.55|337.82|335.42|337.95|335.55|337.82|335.42|0
1642154950000|2022-01-14 10:09:10|337.69|335.29|337.56|335.16|337.69|335.29|337.56|335.16|0
1642154960000|2022-01-14 10:09:20|337.43|335.03|337.63|335.23|337.69|335.29|337.43|335.03|0
1642154970000|2022-01-14 10:09:30|337.69|335.29|337.56|335.16|337.69|335.29|337.56|335.16|0
1642154980000|2022-01-14 10:09:40|337.69|335.29|337.56|335.16|337.69|335.29|337.56|335.16|0
1642154990000|2022-01-14 10:09:50|337.76|335.36|337.95|335.55|337.95|335.55|337.76|335.36|0
1642155000000|2022-01-14 10:10:00|337.89|335.49|337.82|335.42|337.89|335.49|337.82|335.42|0
1642155010000|2022-01-14 10:10:10|337.69|335.29|337.69|335.29|337.69|335.29|337.69|335.29|0
1642155020000|2022-01-14 10:10:20|337.63|335.23|337.69|335.29|337.69|335.29|337.63|335.23|0
1642155030000|2022-01-14 10:10:30|337.82|335.42|337.95|335.55|337.95|335.55|337.82|335.42|0
1642155040000|2022-01-14 10:10:40|338.08|335.68|338.35|335.95|338.35|335.95|338.08|335.68|0
1642155050000|2022-01-14 10:10:50|338.42|336.02|338.35|335.95|338.42|336.02|338.35|335.95|0
1642155060000|2022-01-14 10:11:00|338.22|335.82|338.35|335.95|338.35|335.95|338.22|335.82|0
1642155070000|2022-01-14 10:11:10|338.22|335.82|337.95|335.55|338.22|335.82|337.82|335.42|0
1642155090000|2022-01-14 10:11:30|337.82|335.42|337.82|335.42|337.82|335.42|337.82|335.42|0
1642155100000|2022-01-14 10:11:40|337.95|335.55|337.82|335.42|337.95|335.55|337.82|335.42|0
1642155110000|2022-01-14 10:11:50|337.69|335.29|337.69|335.29|337.82|335.42|337.69|335.29|0
1642155120000|2022-01-14 10:12:00|337.56|335.16|337.56|335.16|337.56|335.16|337.56|335.16|0
1642155130000|2022-01-14 10:12:10|337.82|335.42|337.76|335.36|337.82|335.42|337.76|335.36|0
1642155140000|2022-01-14 10:12:20|337.69|335.29|337.69|335.29|337.69|335.29|337.63|335.23|0
1642155150000|2022-01-14 10:12:30|337.29|334.89|337.49|335.09|337.49|335.09|337.29|334.89|0
1642155160000|2022-01-14 10:12:40|337.56|335.16|337.56|335.16|337.56|335.16|337.56|335.16|0
1642155170000|2022-01-14 10:12:50|338.15|335.75|338.35|335.95|338.35|335.95|338.15|335.75|0
1642155180000|2022-01-14 10:13:00|338.08|335.68|338.21|335.81|338.21|335.81|338.08|335.68|0
1642155190000|2022-01-14 10:13:10|338.08|335.68|338.21|335.81|338.21|335.81|338.08|335.68|0
1642155200000|2022-01-14 10:13:20|338.35|335.95|338.68|336.28|338.68|336.28|338.35|335.95|0
1642155210000|2022-01-14 10:13:30|338.61|336.21|338.74|336.34|338.81|336.41|338.61|336.21|0
1642155220000|2022-01-14 10:13:40|338.61|336.21|338.61|336.21|338.61|336.21|338.61|336.21|0
1642155230000|2022-01-14 10:13:50|338.74|336.34|338.74|336.34|338.74|336.34|338.74|336.34|0
1642155240000|2022-01-14 10:14:00|338.61|336.21|338.81|336.41|338.81|336.41|338.61|336.21|0
1642155250000|2022-01-14 10:14:10|338.74|336.34|338.74|336.34|338.74|336.34|338.68|336.28|0
1642155260000|2022-01-14 10:14:20|338.81|336.41|338.61|336.21|338.81|336.41|338.61|336.21|0
1642155270000|2022-01-14 10:14:30|338.74|336.34|338.48|336.08|338.74|336.34|338.35|335.95|0
1642155280000|2022-01-14 10:14:40|338.55|336.15|338.68|336.28|338.68|336.28|338.55|336.15|0
1642155290000|2022-01-14 10:14:50|338.61|336.21|338.74|336.34|338.74|336.34|338.48|336.08|0
1642155300000|2022-01-14 10:15:00|338.87|336.47|339.14|336.74|339.14|336.74|338.74|336.34|0
1642155310000|2022-01-14 10:15:10|339.27|336.87|339.21|336.81|339.27|336.87|339.21|336.81|0
1642155320000|2022-01-14 10:15:20|339.27|336.87|339.21|336.81|339.34|336.94|339.21|336.81|0
1642155330000|2022-01-14 10:15:30|339.27|336.87|339.14|336.74|339.27|336.87|339.14|336.74|0
1642155340000|2022-01-14 10:15:40|339.07|336.67|338.74|336.34|339.07|336.67|338.74|336.34|0
1642155350000|2022-01-14 10:15:50|338.81|336.41|338.74|336.34|338.81|336.41|338.74|336.34|0
1642155360000|2022-01-14 10:16:00|338.87|336.47|338.81|336.41|338.87|336.47|338.74|336.34|0
1642155370000|2022-01-14 10:16:10|338.48|336.08|338.61|336.21|338.61|336.21|338.48|336.08|0
1642155380000|2022-01-14 10:16:20|338.48|336.08|338.61|336.21|338.61|336.21|338.48|336.08|0
1642155390000|2022-01-14 10:16:30|338.87|336.47|338.87|336.47|338.87|336.47|338.87|336.47|0
1642155400000|2022-01-14 10:16:40|338.81|336.41|338.81|336.41|338.81|336.41|338.74|336.34|0
1642155410000|2022-01-14 10:16:50|339.14|336.74|339.34|336.94|339.34|336.94|339.14|336.74|0
1642155420000|2022-01-14 10:17:00|339.4|337|339.4|337|339.4|337|339.27|336.87|0
1642155430000|2022-01-14 10:17:10|339.34|336.94|339.27|336.87|339.34|336.94|339.27|336.87|0
1642155440000|2022-01-14 10:17:20|339.4|337|339.34|336.94|339.4|337|339.34|336.94|0
1642155450000|2022-01-14 10:17:30|339.27|336.87|339.34|336.94|339.34|336.94|339.27|336.87|0
1642155460000|2022-01-14 10:17:40|339.27|336.87|339.53|337.13|339.53|337.13|339.27|336.87|0
1642155470000|2022-01-14 10:17:50|339.4|337|339.4|337|339.53|337.13|339.4|337|0
1642155480000|2022-01-14 10:18:00|339.34|336.94|339.27|336.87|339.34|336.94|339.2|336.8|0
1642155490000|2022-01-14 10:18:10|339.34|336.94|339.53|337.13|339.53|337.13|339.34|336.94|0
1642155500000|2022-01-14 10:18:20|339.8|337.4|339.4|337|339.8|337.4|339.4|337|0
1642155510000|2022-01-14 10:18:30|339.34|336.94|339.53|337.13|339.53|337.13|339.34|336.94|0
1642155520000|2022-01-14 10:18:40|339.4|337|339.53|337.13|339.53|337.13|339.4|337|0
1642155530000|2022-01-14 10:18:50|339.27|336.87|339.14|336.74|339.27|336.87|339.14|336.74|0
1642155540000|2022-01-14 10:19:00|339.27|336.87|339.27|336.87|339.27|336.87|339.27|336.87|0
1642155550000|2022-01-14 10:19:10|339.34|336.94|339.6|337.2|339.6|337.2|339.34|336.94|0
1642155560000|2022-01-14 10:19:20|339.66|337.26|339.6|337.2|339.66|337.26|339.53|337.13|0
1642155570000|2022-01-14 10:19:30|339.66|337.26|339.53|337.13|339.66|337.26|339.53|337.13|0
1642155580000|2022-01-14 10:19:40|339.47|337.07|339.53|337.13|339.53|337.13|339.47|337.07|0
1642155590000|2022-01-14 10:19:50|339.66|337.26|339.53|337.13|339.66|337.26|339.53|337.13|0
1642155600000|2022-01-14 10:20:00|339.4|337|339.4|337|339.53|337.13|339.4|337|0
1642155610000|2022-01-14 10:20:10|339.47|337.07|339.47|337.07|339.47|337.07|339.4|337|0
1642155620000|2022-01-14 10:20:20|339.4|337|339.4|337|339.4|337|339.4|337|0
1642155630000|2022-01-14 10:20:30|339.27|336.87|339.53|337.13|339.53|337.13|339.27|336.87|0
1642155640000|2022-01-14 10:20:40|339.66|337.26|339.53|337.13|339.66|337.26|339.53|337.13|0
1642155650000|2022-01-14 10:20:50|339.4|337|339.53|337.13|339.53|337.13|339.4|337|0
1642155660000|2022-01-14 10:21:00|339.4|337|339.6|337.2|339.6|337.2|339.4|337|0
1642155670000|2022-01-14 10:21:10|339.53|337.13|339.53|337.13|339.53|337.13|339.4|337|0
1642155680000|2022-01-14 10:21:20|339.47|337.07|339.4|337|339.47|337.07|339.4|337|0
1642155690000|2022-01-14 10:21:30|339.27|336.87|339.27|336.87|339.27|336.87|339.27|336.87|0
1642155710000|2022-01-14 10:21:50|339.4|337|339.27|336.87|339.4|337|339.27|336.87|0
1642155730000|2022-01-14 10:22:10|339.4|337|338.87|336.47|339.4|337|338.87|336.47|0
1642155740000|2022-01-14 10:22:20|338.74|336.34|338.74|336.34|338.74|336.34|338.74|336.34|0
1642155750000|2022-01-14 10:22:30|338.87|336.47|338.87|336.47|338.87|336.47|338.81|336.41|0
1642155760000|2022-01-14 10:22:40|338.74|336.34|338.74|336.34|338.74|336.34|338.61|336.21|0
1642155770000|2022-01-14 10:22:50|338.61|336.21|338.61|336.21|338.61|336.21|338.61|336.21|0
1642155780000|2022-01-14 10:23:00|338.47|336.07|338.61|336.21|338.61|336.21|338.47|336.07|0
1642155790000|2022-01-14 10:23:10|338.74|336.34|338.87|336.47|338.87|336.47|338.74|336.34|0
1642155800000|2022-01-14 10:23:20|339|336.6|339.33|336.93|339.4|337|339|336.6|0
1642155810000|2022-01-14 10:23:30|339.4|337|339.4|337|339.4|337|339.27|336.87|0
1642155820000|2022-01-14 10:23:40|339.27|336.87|339.27|336.87|339.27|336.87|339.27|336.87|0
1642155830000|2022-01-14 10:23:50|339.13|336.73|339.13|336.73|339.27|336.87|339.13|336.73|0
1642155840000|2022-01-14 10:24:00|338.87|336.47|338.67|336.27|338.87|336.47|338.67|336.27|0
1642155850000|2022-01-14 10:24:10|338.34|335.94|338.34|335.94|338.34|335.94|338.34|335.94|0
1642155860000|2022-01-14 10:24:20|338.61|336.21|338.61|336.21|338.61|336.21|338.47|336.07|0
1642155870000|2022-01-14 10:24:30|338.81|336.41|338.94|336.54|338.94|336.54|338.81|336.41|0
1642155880000|2022-01-14 10:24:40|339|336.6|339.2|336.8|339.2|336.8|339|336.6|0
1642155890000|2022-01-14 10:24:50|339.27|336.87|339.27|336.87|339.27|336.87|339.2|336.8|0
1642155900000|2022-01-14 10:25:00|339.13|336.73|339.13|336.73|339.4|337|339.13|336.73|0
1642155910000|2022-01-14 10:25:10|339.27|336.87|339.53|337.13|339.53|337.13|339.27|336.87|0
1642155920000|2022-01-14 10:25:20|339.66|337.26|339.66|337.26|339.79|337.39|339.66|337.26|0
1642155930000|2022-01-14 10:25:30|339.6|337.2|339.6|337.2|339.6|337.2|339.6|337.2|0
1642155940000|2022-01-14 10:25:40|339.66|337.26|339.66|337.26|339.79|337.39|339.66|337.26|0
1642155950000|2022-01-14 10:25:50|339.79|337.39|339.66|337.26|339.79|337.39|339.66|337.26|0
1642155960000|2022-01-14 10:26:00|339.4|337|339.4|337|339.4|337|339.4|337|0
1642155980000|2022-01-14 10:26:20|339.53|337.13|339.53|337.13|339.6|337.2|339.53|337.13|0
1642155990000|2022-01-14 10:26:30|339.6|337.2|339.93|337.53|339.93|337.53|339.53|337.13|0
1642156000000|2022-01-14 10:26:40|340.06|337.66|340.19|337.79|340.19|337.79|340.06|337.66|0
1642156010000|2022-01-14 10:26:50|340.32|337.92|340.32|337.92|340.32|337.92|340.32|337.92|0
1642156020000|2022-01-14 10:27:00|340.45|338.05|340.72|338.32|340.72|338.32|340.45|338.05|0
1642156030000|2022-01-14 10:27:10|340.85|338.45|340.59|338.19|340.85|338.45|340.59|338.19|0
1642156040000|2022-01-14 10:27:20|340.45|338.05|340.45|338.05|340.45|338.05|340.45|338.05|0
1642156050000|2022-01-14 10:27:30|340.06|337.66|339.99|337.59|340.13|337.73|339.99|337.59|0
1642156060000|2022-01-14 10:27:40|339.93|337.53|339.92|337.52|339.93|337.53|339.79|337.39|0
1642156070000|2022-01-14 10:27:50|340.06|337.66|340.19|337.79|340.19|337.79|339.92|337.52|0
1642156080000|2022-01-14 10:28:00|340.06|337.66|339.92|337.52|340.06|337.66|339.79|337.39|0
1642156090000|2022-01-14 10:28:10|339.99|337.59|340.19|337.79|340.19|337.79|339.99|337.59|0
1642156100000|2022-01-14 10:28:20|340.32|337.92|340.19|337.79|340.32|337.92|340.19|337.79|0
1642156110000|2022-01-14 10:28:30|340.32|337.92|340.06|337.66|340.32|337.92|340.06|337.66|0
1642156120000|2022-01-14 10:28:40|340.19|337.79|340.52|338.12|340.52|338.12|340.19|337.79|0
1642156130000|2022-01-14 10:28:50|340.45|338.05|340.52|338.12|340.59|338.19|340.45|338.05|0
1642156140000|2022-01-14 10:29:00|340.45|338.05|340.32|337.92|340.45|338.05|340.32|337.92|0
1642156150000|2022-01-14 10:29:10|340.45|338.05|340.85|338.45|340.98|338.58|340.45|338.05|0
1642156160000|2022-01-14 10:29:20|340.92|338.52|340.85|338.45|340.98|338.58|340.85|338.45|0
1642156170000|2022-01-14 10:29:30|340.72|338.32|340.59|338.19|340.72|338.32|340.59|338.19|0
1642156180000|2022-01-14 10:29:40|340.85|338.45|340.72|338.32|340.85|338.45|340.72|338.32|0
1642156190000|2022-01-14 10:29:50|340.79|338.39|340.79|338.39|340.85|338.45|340.79|338.39|0
1642156200000|2022-01-14 10:30:00|340.98|338.58|341.32|338.92|341.32|338.92|340.98|338.58|0
1642156210000|2022-01-14 10:30:10|341.38|338.98|341.25|338.85|341.51|339.11|341.25|338.85|0
1642156220000|2022-01-14 10:30:20|341.18|338.78|341.12|338.72|341.25|338.85|341.12|338.72|0
1642156230000|2022-01-14 10:30:30|341.38|338.98|341.51|339.11|341.51|339.11|341.38|338.98|0
1642156240000|2022-01-14 10:30:40|341.78|339.38|342.25|339.85|342.25|339.85|341.78|339.38|0
1642156250000|2022-01-14 10:30:50|342.18|339.78|342.31|339.91|342.44|340.04|342.18|339.78|0
1642156260000|2022-01-14 10:31:00|342.25|339.85|342.04|339.64|342.25|339.85|342.04|339.64|0
1642156270000|2022-01-14 10:31:10|341.78|339.38|342.11|339.71|342.11|339.71|341.78|339.38|0
1642156280000|2022-01-14 10:31:20|342.18|339.78|342.04|339.64|342.18|339.78|341.98|339.58|0
1642156290000|2022-01-14 10:31:30|341.78|339.38|341.78|339.38|341.78|339.38|341.78|339.38|0
1642156300000|2022-01-14 10:31:40|341.85|339.45|341.51|339.11|341.85|339.45|341.51|339.11|0
1642156310000|2022-01-14 10:31:50|341.38|338.98|341.32|338.92|341.38|338.98|341.25|338.85|0
1642156320000|2022-01-14 10:32:00|341.38|338.98|340.72|338.32|341.38|338.98|340.72|338.32|0
1642156330000|2022-01-14 10:32:10|340.85|338.45|340.65|338.25|340.98|338.58|340.65|338.25|0
1642156340000|2022-01-14 10:32:20|340.85|338.45|340.72|338.32|340.85|338.45|340.72|338.32|0
1642156350000|2022-01-14 10:32:30|340.98|338.58|341.38|338.98|341.38|338.98|340.98|338.58|0
1642156360000|2022-01-14 10:32:40|341.51|339.11|341.51|339.11|341.51|339.11|341.51|339.11|0
1642156370000|2022-01-14 10:32:50|341.64|339.24|341.51|339.11|341.64|339.24|341.38|338.98|0
1642156380000|2022-01-14 10:33:00|341.45|339.05|341.25|338.85|341.45|339.05|341.25|338.85|0
1642156390000|2022-01-14 10:33:10|341.05|338.65|341.11|338.71|341.11|338.71|341.05|338.65|0
1642156400000|2022-01-14 10:33:20|341.25|338.85|341.11|338.71|341.25|338.85|341.11|338.71|0
1642156410000|2022-01-14 10:33:30|341.18|338.78|340.98|338.58|341.25|338.85|340.98|338.58|0
1642156420000|2022-01-14 10:33:40|341.05|338.65|341.11|338.71|341.11|338.71|340.98|338.58|0
1642156430000|2022-01-14 10:33:50|341.25|338.85|341.05|338.65|341.38|338.98|341.05|338.65|0
1642156440000|2022-01-14 10:34:00|341.11|338.71|341.05|338.65|341.25|338.85|341.05|338.65|0
1642156450000|2022-01-14 10:34:10|340.98|338.58|340.85|338.45|340.98|338.58|340.85|338.45|0
1642156460000|2022-01-14 10:34:20|340.72|338.32|340.85|338.45|340.85|338.45|340.72|338.32|0
1642156470000|2022-01-14 10:34:30|340.72|338.32|340.58|338.18|340.72|338.32|340.58|338.18|0
1642156480000|2022-01-14 10:34:40|340.85|338.45|340.85|338.45|340.98|338.58|340.85|338.45|0
1642156490000|2022-01-14 10:34:50|340.92|338.52|340.98|338.58|340.98|338.58|340.85|338.45|0
1642156500000|2022-01-14 10:35:00|340.92|338.52|341.05|338.65|341.11|338.71|340.92|338.52|0
1642156510000|2022-01-14 10:35:10|340.72|338.32|340.58|338.18|340.72|338.32|340.58|338.18|0
1642156520000|2022-01-14 10:35:20|340.72|338.32|340.78|338.38|340.85|338.45|340.72|338.32|0
1642156530000|2022-01-14 10:35:30|341.11|338.71|341.11|338.71|341.11|338.71|341.11|338.71|0
1642156540000|2022-01-14 10:35:40|341.38|338.98|341.38|338.98|341.38|338.98|341.38|338.98|0
1642156550000|2022-01-14 10:35:50|341.51|339.11|341.38|338.98|341.51|339.11|341.38|338.98|0
1642156560000|2022-01-14 10:36:00|341.25|338.85|341.45|339.05|341.45|339.05|341.25|338.85|0
1642156570000|2022-01-14 10:36:10|341.38|338.98|341.38|338.98|341.38|338.98|341.11|338.71|0
1642156580000|2022-01-14 10:36:20|341.51|339.11|341.25|338.85|341.51|339.11|341.25|338.85|0
1642156590000|2022-01-14 10:36:30|341.11|338.71|341.11|338.71|341.25|338.85|341.11|338.71|0
1642156600000|2022-01-14 10:36:40|340.98|338.58|340.92|338.52|340.98|338.58|340.85|338.45|0
1642156610000|2022-01-14 10:36:50|340.85|338.45|340.58|338.18|340.92|338.52|340.58|338.18|0
1642156620000|2022-01-14 10:37:00|340.45|338.05|340.45|338.05|340.58|338.18|340.45|338.05|0
1642156630000|2022-01-14 10:37:10|340.32|337.92|340.45|338.05|340.45|338.05|340.32|337.92|0
1642156640000|2022-01-14 10:37:20|340.58|338.18|340.98|338.58|340.98|338.58|340.45|338.05|0
1642156650000|2022-01-14 10:37:30|340.85|338.45|340.85|338.45|340.85|338.45|340.78|338.38|0
1642156660000|2022-01-14 10:37:40|340.58|338.18|340.71|338.31|340.71|338.31|340.58|338.18|0
1642156670000|2022-01-14 10:37:50|340.58|338.18|340.39|337.99|340.58|338.18|340.39|337.99|0
1642156680000|2022-01-14 10:38:00|340.45|338.05|340.58|338.18|340.58|338.18|340.45|338.05|0
1642156690000|2022-01-14 10:38:10|340.52|338.12|340.52|338.12|340.71|338.31|340.45|338.05|0
1642156700000|2022-01-14 10:38:20|340.45|338.05|340.58|338.18|340.58|338.18|340.45|338.05|0
1642156710000|2022-01-14 10:38:30|340.45|338.05|340.65|338.25|340.65|338.25|340.45|338.05|0
1642156720000|2022-01-14 10:38:40|340.58|338.18|340.39|337.99|340.58|338.18|340.32|337.92|0
1642156730000|2022-01-14 10:38:50|340.32|337.92|340.45|338.05|340.45|338.05|340.32|337.92|0
1642156740000|2022-01-14 10:39:00|340.39|337.99|340.45|338.05|340.45|338.05|340.39|337.99|0
1642156750000|2022-01-14 10:39:10|340.32|337.92|340.85|338.45|340.85|338.45|340.32|337.92|0
1642156760000|2022-01-14 10:39:20|340.78|338.38|340.45|338.05|340.78|338.38|340.45|338.05|0
1642156770000|2022-01-14 10:39:30|340.32|337.92|340.05|337.65|340.32|337.92|340.05|337.65|0
1642156780000|2022-01-14 10:39:40|339.79|337.39|339.79|337.39|339.79|337.39|339.79|337.39|0
1642156790000|2022-01-14 10:39:50|339.92|337.52|339.86|337.46|339.92|337.52|339.79|337.39|0
1642156800000|2022-01-14 10:40:00|339.92|337.52|339.39|336.99|339.92|337.52|339.39|336.99|0
1642156810000|2022-01-14 10:40:10|339.46|337.06|339.79|337.39|339.79|337.39|339.46|337.06|0
1642156820000|2022-01-14 10:40:20|339.66|337.26|340.05|337.65|340.05|337.65|339.66|337.26|0
1642156830000|2022-01-14 10:40:30|339.92|337.52|339.92|337.52|339.92|337.52|339.92|337.52|0
1642156840000|2022-01-14 10:40:40|339.79|337.39|339.79|337.39|339.79|337.39|339.79|337.39|0
1642156850000|2022-01-14 10:40:50|340.05|337.65|340.05|337.65|340.05|337.65|339.92|337.52|0
1642156860000|2022-01-14 10:41:00|339.92|337.52|340.05|337.65|340.18|337.78|339.92|337.52|0
1642156870000|2022-01-14 10:41:10|339.92|337.52|339.79|337.39|339.92|337.52|339.66|337.26|0
1642156880000|2022-01-14 10:41:20|339.39|336.99|339.66|337.26|339.66|337.26|339.39|336.99|0
1642156890000|2022-01-14 10:41:30|339.46|337.06|339.39|336.99|339.46|337.06|339.39|336.99|0
1642156900000|2022-01-14 10:41:40|339.52|337.12|339.52|337.12|339.52|337.12|339.46|337.06|0
1642156910000|2022-01-14 10:41:50|339.66|337.26|339.65|337.25|339.66|337.26|339.52|337.12|0
1642156920000|2022-01-14 10:42:00|339.59|337.19|339.79|337.39|339.79|337.39|339.59|337.19|0
1642156930000|2022-01-14 10:42:10|339.65|337.25|339.39|336.99|339.65|337.25|339.39|336.99|0
1642156940000|2022-01-14 10:42:20|339.52|337.12|339.39|336.99|339.52|337.12|339.39|336.99|0
1642156960000|2022-01-14 10:42:40|339.46|337.06|339.52|337.12|339.52|337.12|339.39|336.99|0
1642156970000|2022-01-14 10:42:50|339.92|337.52|340.05|337.65|340.05|337.65|339.92|337.52|0
1642156980000|2022-01-14 10:43:00|339.92|337.52|340.05|337.65|340.05|337.65|339.92|337.52|0
1642156990000|2022-01-14 10:43:10|340.18|337.78|340.05|337.65|340.32|337.92|340.05|337.65|0
1642157000000|2022-01-14 10:43:20|340.12|337.72|339.92|337.52|340.18|337.78|339.92|337.52|0
1642157010000|2022-01-14 10:43:30|340.05|337.65|340.12|337.72|340.12|337.72|340.05|337.65|0
1642157020000|2022-01-14 10:43:40|340.05|337.65|339.99|337.59|340.05|337.65|339.99|337.59|0
1642157030000|2022-01-14 10:43:50|339.92|337.52|340.32|337.92|340.32|337.92|339.92|337.52|0
1642157040000|2022-01-14 10:44:00|340.12|337.72|339.86|337.46|340.18|337.78|339.86|337.46|0
1642157050000|2022-01-14 10:44:10|339.79|337.39|339.72|337.32|339.79|337.39|339.72|337.32|0
1642157060000|2022-01-14 10:44:20|339.52|337.12|339.65|337.25|339.65|337.25|339.52|337.12|0
1642157070000|2022-01-14 10:44:30|339.52|337.12|339.92|337.52|339.92|337.52|339.52|337.12|0
1642157080000|2022-01-14 10:44:40|339.79|337.39|339.46|337.06|339.79|337.39|339.39|336.99|0
1642157090000|2022-01-14 10:44:50|339.39|336.99|339.52|337.12|339.59|337.19|339.39|336.99|0
1642157100000|2022-01-14 10:45:00|339.79|337.39|339.65|337.25|339.79|337.39|339.52|337.12|0
1642157110000|2022-01-14 10:45:10|339.72|337.32|339.65|337.25|339.72|337.32|339.65|337.25|0
1642157120000|2022-01-14 10:45:20|339.72|337.32|339.65|337.25|339.72|337.32|339.65|337.25|0
1642157130000|2022-01-14 10:45:30|339.79|337.39|339.92|337.52|339.92|337.52|339.79|337.39|0
1642157140000|2022-01-14 10:45:40|340.05|337.65|339.92|337.52|340.05|337.65|339.92|337.52|0
1642157150000|2022-01-14 10:45:50|339.99|337.59|339.79|337.39|339.99|337.59|339.72|337.32|0
1642157160000|2022-01-14 10:46:00|339.72|337.32|339.79|337.39|339.79|337.39|339.72|337.32|0
1642157170000|2022-01-14 10:46:10|339.65|337.25|339.65|337.25|339.65|337.25|339.65|337.25|0
1642157180000|2022-01-14 10:46:20|339.52|337.12|339.39|336.99|339.52|337.12|339.39|336.99|0
1642157190000|2022-01-14 10:46:30|339.26|336.86|339.33|336.93|339.33|336.93|339.26|336.86|0
1642157200000|2022-01-14 10:46:40|339.39|336.99|339.33|336.93|339.39|336.99|339.33|336.93|0
1642157210000|2022-01-14 10:46:50|339.39|336.99|339.52|337.12|339.52|337.12|339.39|336.99|0
1642157220000|2022-01-14 10:47:00|339.65|337.25|339.72|337.32|339.79|337.39|339.65|337.25|0
1642157230000|2022-01-14 10:47:10|339.79|337.39|339.85|337.45|339.99|337.59|339.79|337.39|0
1642157240000|2022-01-14 10:47:20|339.92|337.52|339.78|337.38|339.92|337.52|339.78|337.38|0
1642157250000|2022-01-14 10:47:30|339.92|337.52|339.85|337.45|339.92|337.52|339.85|337.45|0
1642157260000|2022-01-14 10:47:40|339.65|337.25|339.78|337.38|339.92|337.52|339.65|337.25|0
1642157270000|2022-01-14 10:47:50|339.65|337.25|339.59|337.19|339.65|337.25|339.52|337.12|0
1642157280000|2022-01-14 10:48:00|339.26|336.86|338.86|336.46|339.26|336.86|338.86|336.46|0
1642157290000|2022-01-14 10:48:10|338.73|336.33|338.6|336.2|338.86|336.46|338.6|336.2|0
1642157300000|2022-01-14 10:48:20|338.73|336.33|338.6|336.2|338.73|336.33|338.6|336.2|0
1642157310000|2022-01-14 10:48:30|338.73|336.33|338.6|336.2|338.73|336.33|338.6|336.2|0
1642157320000|2022-01-14 10:48:40|338.33|335.93|338.33|335.93|338.33|335.93|338.33|335.93|0
1642157340000|2022-01-14 10:49:00|338.46|336.06|338.6|336.2|338.6|336.2|338.33|335.93|0
1642157350000|2022-01-14 10:49:10|338.46|336.06|338.53|336.13|338.53|336.13|338.46|336.06|0
1642157360000|2022-01-14 10:49:20|338.33|335.93|338.6|336.2|338.6|336.2|338.33|335.93|0
1642157370000|2022-01-14 10:49:30|338.46|336.06|338.33|335.93|338.46|336.06|338.2|335.8|0
1642157380000|2022-01-14 10:49:40|338.46|336.06|338.73|336.33|338.99|336.59|338.46|336.06|0
1642157390000|2022-01-14 10:49:50|338.6|336.2|338.6|336.2|338.66|336.26|338.6|336.2|0
1642157400000|2022-01-14 10:50:00|338.4|336|338.33|335.93|338.4|336|338.33|335.93|0
1642157410000|2022-01-14 10:50:10|338.46|336.06|338.33|335.93|338.46|336.06|338.33|335.93|0
1642157420000|2022-01-14 10:50:20|338.4|336|338.46|336.06|338.46|336.06|338.4|336|0
1642157430000|2022-01-14 10:50:30|338.6|336.2|338.6|336.2|338.73|336.33|338.6|336.2|0
1642157440000|2022-01-14 10:50:40|338.66|336.26|338.66|336.26|338.66|336.26|338.6|336.2|0
1642157450000|2022-01-14 10:50:50|338.86|336.46|338.73|336.33|338.86|336.46|338.73|336.33|0
1642157460000|2022-01-14 10:51:00|338.6|336.2|338.6|336.2|338.6|336.2|338.6|336.2|0
1642157470000|2022-01-14 10:51:10|338.53|336.13|338.6|336.2|338.6|336.2|338.53|336.13|0
1642157480000|2022-01-14 10:51:20|338.73|336.33|338.93|336.53|338.93|336.53|338.66|336.26|0
1642157490000|2022-01-14 10:51:30|338.86|336.46|338.86|336.46|338.86|336.46|338.86|336.46|0
1642157500000|2022-01-14 10:51:40|338.93|336.53|338.86|336.46|338.93|336.53|338.86|336.46|0
1642157510000|2022-01-14 10:51:50|338.8|336.4|338.99|336.59|338.99|336.59|338.8|336.4|0
1642157520000|2022-01-14 10:52:00|338.86|336.46|338.86|336.46|338.86|336.46|338.8|336.4|0
1642157530000|2022-01-14 10:52:10|338.8|336.4|338.93|336.53|338.93|336.53|338.8|336.4|0
1642157540000|2022-01-14 10:52:20|338.99|336.59|338.86|336.46|338.99|336.59|338.86|336.46|0
1642157550000|2022-01-14 10:52:30|338.8|336.4|338.8|336.4|338.86|336.46|338.8|336.4|0
1642157560000|2022-01-14 10:52:40|338.86|336.46|339.06|336.66|339.06|336.66|338.86|336.46|0
1642157570000|2022-01-14 10:52:50|339.19|336.79|339.39|336.99|339.52|337.12|339.19|336.79|0
1642157580000|2022-01-14 10:53:00|339.25|336.85|339.39|336.99|339.39|336.99|339.25|336.85|0
1642157600000|2022-01-14 10:53:20|339.52|337.12|339.52|337.12|339.65|337.25|339.52|337.12|0
1642157610000|2022-01-14 10:53:30|339.32|336.92|339.25|336.85|339.39|336.99|339.25|336.85|0
1642157620000|2022-01-14 10:53:40|339.32|336.92|339.32|336.92|339.39|336.99|339.32|336.92|0
1642157630000|2022-01-14 10:53:50|339.12|336.72|339.39|336.99|339.39|336.99|339.12|336.72|0
1642157640000|2022-01-14 10:54:00|339.65|337.25|339.65|337.25|339.65|337.25|339.65|337.25|0
1642157650000|2022-01-14 10:54:10|339.78|337.38|339.65|337.25|339.78|337.38|339.65|337.25|0
1642157660000|2022-01-14 10:54:20|339.52|337.12|339.65|337.25|339.65|337.25|339.52|337.12|0
1642157670000|2022-01-14 10:54:30|339.78|337.38|339.59|337.19|339.78|337.38|339.59|337.19|0
1642157680000|2022-01-14 10:54:40|339.52|337.12|339.25|336.85|339.52|337.12|339.25|336.85|0
1642157690000|2022-01-14 10:54:50|338.99|336.59|339.12|336.72|339.25|336.85|338.99|336.59|0
1642157710000|2022-01-14 10:55:10|339.06|336.66|338.99|336.59|339.06|336.66|338.99|336.59|0
1642157720000|2022-01-14 10:55:20|338.93|336.53|338.99|336.59|338.99|336.59|338.93|336.53|0
1642157730000|2022-01-14 10:55:30|338.93|336.53|338.93|336.53|338.99|336.59|338.93|336.53|0
1642157740000|2022-01-14 10:55:40|338.99|336.59|338.99|336.59|338.99|336.59|338.86|336.46|0
1642157750000|2022-01-14 10:55:50|339.12|336.72|339.12|336.72|339.12|336.72|339.12|336.72|0
1642157760000|2022-01-14 10:56:00|339.06|336.66|338.99|336.59|339.06|336.66|338.99|336.59|0
1642157770000|2022-01-14 10:56:10|339.12|336.72|338.99|336.59|339.12|336.72|338.93|336.53|0
1642157790000|2022-01-14 10:56:30|338.73|336.33|338.73|336.33|338.73|336.33|338.73|336.33|0
1642157800000|2022-01-14 10:56:40|338.79|336.39|338.59|336.19|338.86|336.46|338.59|336.19|0
1642157810000|2022-01-14 10:56:50|338.72|336.32|338.66|336.26|338.72|336.32|338.59|336.19|0
1642157820000|2022-01-14 10:57:00|338.72|336.32|338.72|336.32|338.79|336.39|338.72|336.32|0
1642157830000|2022-01-14 10:57:10|338.59|336.19|338.99|336.59|338.99|336.59|338.59|336.19|0
1642157840000|2022-01-14 10:57:20|338.86|336.46|338.86|336.46|338.86|336.46|338.86|336.46|0
1642157850000|2022-01-14 10:57:30|338.99|336.59|338.86|336.46|338.99|336.59|338.86|336.46|0
1642157860000|2022-01-14 10:57:40|338.99|336.59|338.86|336.46|338.99|336.59|338.86|336.46|0
1642157870000|2022-01-14 10:57:50|338.93|336.53|338.86|336.46|338.93|336.53|338.86|336.46|0
1642157880000|2022-01-14 10:58:00|338.59|336.19|338.46|336.06|338.59|336.19|338.46|336.06|0
1642157890000|2022-01-14 10:58:10|338.59|336.19|338.66|336.26|338.66|336.26|338.46|336.06|0
1642157900000|2022-01-14 10:58:20|338.46|336.06|338.59|336.19|338.59|336.19|338.46|336.06|0
1642157910000|2022-01-14 10:58:30|338.46|336.06|338.53|336.13|338.53|336.13|338.46|336.06|0
1642157920000|2022-01-14 10:58:40|338.59|336.19|338.59|336.19|338.59|336.19|338.59|336.19|0
1642157930000|2022-01-14 10:58:50|338.72|336.32|338.79|336.39|338.86|336.46|338.72|336.32|0
1642157940000|2022-01-14 10:59:00|338.99|336.59|338.92|336.52|338.99|336.59|338.86|336.46|0
1642157950000|2022-01-14 10:59:10|338.99|336.59|338.72|336.32|338.99|336.59|338.72|336.32|0
1642157960000|2022-01-14 10:59:20|338.59|336.19|338.72|336.32|338.72|336.32|338.59|336.19|0
1642157970000|2022-01-14 10:59:30|338.66|336.26|338.86|336.46|338.86|336.46|338.66|336.26|0
1642157980000|2022-01-14 10:59:40|338.72|336.32|338.92|336.52|338.99|336.59|338.72|336.32|0
1642157990000|2022-01-14 10:59:50|338.99|336.59|339.12|336.72|339.12|336.72|338.99|336.59|0
1642158000000|2022-01-14 11:00:00|339.25|336.85|339.12|336.72|339.25|336.85|338.99|336.59|0
1642158010000|2022-01-14 11:00:10|338.99|336.59|338.99|336.59|338.99|336.59|338.99|336.59|0
1642158020000|2022-01-14 11:00:20|338.72|336.32|338.53|336.13|338.72|336.32|338.53|336.13|0
1642158030000|2022-01-14 11:00:30|338.59|336.19|338.59|336.19|338.59|336.19|338.59|336.19|0
1642158040000|2022-01-14 11:00:40|338.72|336.32|338.86|336.46|338.86|336.46|338.72|336.32|0
1642158050000|2022-01-14 11:00:50|338.79|336.39|338.79|336.39|338.79|336.39|338.79|336.39|0
1642158060000|2022-01-14 11:01:00|338.72|336.32|338.99|336.59|338.99|336.59|338.72|336.32|0
1642158070000|2022-01-14 11:01:10|338.86|336.46|338.72|336.32|338.86|336.46|338.72|336.32|0
1642158080000|2022-01-14 11:01:20|338.66|336.26|338.79|336.39|338.86|336.46|338.66|336.26|0
1642158090000|2022-01-14 11:01:30|338.86|336.46|338.66|336.26|338.86|336.46|338.66|336.26|0
1642158100000|2022-01-14 11:01:40|338.72|336.32|338.85|336.45|338.85|336.45|338.72|336.32|0
1642158110000|2022-01-14 11:01:50|338.72|336.32|338.72|336.32|338.72|336.32|338.72|336.32|0
1642158120000|2022-01-14 11:02:00|338.85|336.45|338.85|336.45|338.85|336.45|338.85|336.45|0
1642158130000|2022-01-14 11:02:10|338.99|336.59|338.99|336.59|339.06|336.66|338.99|336.59|0
1642158140000|2022-01-14 11:02:20|338.92|336.52|338.92|336.52|338.99|336.59|338.92|336.52|0
1642158150000|2022-01-14 11:02:30|338.85|336.45|338.72|336.32|338.85|336.45|338.72|336.32|0
1642158160000|2022-01-14 11:02:40|338.85|336.45|338.85|336.45|338.85|336.45|338.85|336.45|0
1642158170000|2022-01-14 11:02:50|338.79|336.39|338.59|336.19|338.79|336.39|338.59|336.19|0
1642158180000|2022-01-14 11:03:00|338.72|336.32|338.72|336.32|338.72|336.32|338.72|336.32|0
1642158190000|2022-01-14 11:03:10|338.66|336.26|338.72|336.32|338.72|336.32|338.66|336.26|0
1642158200000|2022-01-14 11:03:20|338.59|336.19|338.59|336.19|338.59|336.19|338.59|336.19|0
1642158210000|2022-01-14 11:03:30|338.72|336.32|338.85|336.45|338.85|336.45|338.72|336.32|0
1642158220000|2022-01-14 11:03:40|338.59|336.19|338.72|336.32|338.72|336.32|338.59|336.19|0
1642158230000|2022-01-14 11:03:50|338.59|336.19|338.59|336.19|338.59|336.19|338.59|336.19|0
1642158240000|2022-01-14 11:04:00|338.46|336.06|338.06|335.66|338.46|336.06|338.06|335.66|0
1642158250000|2022-01-14 11:04:10|337.93|335.53|338.19|335.79|338.19|335.79|337.93|335.53|0
1642158260000|2022-01-14 11:04:20|337.93|335.53|337.67|335.27|337.93|335.53|337.54|335.14|0
1642158270000|2022-01-14 11:04:30|337.54|335.14|337.74|335.34|337.93|335.53|337.54|335.14|0
1642158280000|2022-01-14 11:04:40|337.67|335.27|337.93|335.53|337.93|335.53|337.54|335.14|0
1642158290000|2022-01-14 11:04:50|337.8|335.4|337.93|335.53|338.06|335.66|337.8|335.4|0
1642158300000|2022-01-14 11:05:00|337.67|335.27|337.6|335.2|337.67|335.27|337.54|335.14|0
1642158310000|2022-01-14 11:05:10|337.67|335.27|337.4|335|337.67|335.27|337.4|335|0
1642158320000|2022-01-14 11:05:20|337.54|335.14|337.54|335.14|337.54|335.14|337.4|335|0
1642158330000|2022-01-14 11:05:30|337.8|335.4|337.8|335.4|337.8|335.4|337.8|335.4|0
1642158360000|2022-01-14 11:06:00|338.06|335.66|338.06|335.66|338.06|335.66|337.87|335.47|0
1642158370000|2022-01-14 11:06:10|338.19|335.79|338.19|335.79|338.19|335.79|338.19|335.79|0
1642158380000|2022-01-14 11:06:20|338.33|335.93|338.46|336.06|338.46|336.06|338.33|335.93|0
1642158390000|2022-01-14 11:06:30|338.59|336.19|338.53|336.13|338.59|336.19|338.53|336.13|0
1642158400000|2022-01-14 11:06:40|338.46|336.06|338.59|336.19|338.59|336.19|338.46|336.06|0
1642158410000|2022-01-14 11:06:50|338.53|336.13|338.46|336.06|338.53|336.13|338.46|336.06|0
1642158430000|2022-01-14 11:07:10|338.59|336.19|338.33|335.93|338.59|336.19|338.33|335.93|0
1642158440000|2022-01-14 11:07:20|338.46|336.06|338.53|336.13|338.53|336.13|338.33|335.93|0
1642158450000|2022-01-14 11:07:30|338.59|336.19|338.72|336.32|338.72|336.32|338.59|336.19|0
1642158460000|2022-01-14 11:07:40|338.66|336.26|338.59|336.19|338.72|336.32|338.59|336.19|0
1642158470000|2022-01-14 11:07:50|338.53|336.13|338.53|336.13|338.53|336.13|338.53|336.13|0
1642158480000|2022-01-14 11:08:00|338.59|336.19|338.59|336.19|338.59|336.19|338.53|336.13|0
1642158490000|2022-01-14 11:08:10|338.46|336.06|338.32|335.92|338.46|336.06|338.26|335.86|0
1642158500000|2022-01-14 11:08:20|338.46|336.06|338.46|336.06|338.46|336.06|338.46|336.06|0
1642158510000|2022-01-14 11:08:30|338.39|335.99|338.46|336.06|338.46|336.06|338.39|335.99|0
1642158520000|2022-01-14 11:08:40|338.72|336.32|338.72|336.32|338.72|336.32|338.72|336.32|0
1642158530000|2022-01-14 11:08:50|338.59|336.19|338.59|336.19|338.59|336.19|338.59|336.19|0
1642158540000|2022-01-14 11:09:00|338.52|336.12|338.59|336.19|338.59|336.19|338.46|336.06|0
1642158550000|2022-01-14 11:09:10|338.46|336.06|338.59|336.19|338.59|336.19|338.46|336.06|0
1642158570000|2022-01-14 11:09:30|338.66|336.26|338.59|336.19|338.66|336.26|338.59|336.19|0
1642158580000|2022-01-14 11:09:40|338.72|336.32|338.72|336.32|338.72|336.32|338.59|336.19|0
1642158590000|2022-01-14 11:09:50|338.59|336.19|338.32|335.92|338.59|336.19|338.32|335.92|0
1642158600000|2022-01-14 11:10:00|338.46|336.06|338.39|335.99|338.46|336.06|338.39|335.99|0
1642158610000|2022-01-14 11:10:10|338.32|335.92|338.13|335.73|338.32|335.92|338.13|335.73|0
1642158620000|2022-01-14 11:10:20|338.06|335.66|338.06|335.66|338.06|335.66|338|335.6|0
1642158630000|2022-01-14 11:10:30|338.19|335.79|338.19|335.79|338.19|335.79|338.19|335.79|0
1642158640000|2022-01-14 11:10:40|338.06|335.66|338.19|335.79|338.19|335.79|338.06|335.66|0
1642158650000|2022-01-14 11:10:50|338.32|335.92|338.32|335.92|338.46|336.06|338.32|335.92|0
1642158660000|2022-01-14 11:11:00|338.19|335.79|338.19|335.79|338.19|335.79|338.19|335.79|0
1642158670000|2022-01-14 11:11:10|338.32|335.92|338.32|335.92|338.32|335.92|338.32|335.92|0
1642158680000|2022-01-14 11:11:20|338.46|336.06|338.46|336.06|338.46|336.06|338.46|336.06|0
1642158690000|2022-01-14 11:11:30|338.32|335.92|338.46|336.06|338.46|336.06|338.32|335.92|0
1642158700000|2022-01-14 11:11:40|338.32|335.92|338.39|335.99|338.46|336.06|338.32|335.92|0
1642158710000|2022-01-14 11:11:50|338.46|336.06|338.46|336.06|338.46|336.06|338.46|336.06|0
1642158720000|2022-01-14 11:12:00|338.32|335.92|338.32|335.92|338.32|335.92|338.32|335.92|0
1642158730000|2022-01-14 11:12:10|338.46|336.06|338.46|336.06|338.46|336.06|338.46|336.06|0
1642158740000|2022-01-14 11:12:20|338.32|335.92|338.32|335.92|338.32|335.92|338.32|335.92|0
1642158750000|2022-01-14 11:12:30|338.06|335.66|338.06|335.66|338.06|335.66|338.06|335.66|0
1642158760000|2022-01-14 11:12:40|337.93|335.53|337.93|335.53|337.93|335.53|337.93|335.53|0
1642158770000|2022-01-14 11:12:50|338.06|335.66|338.06|335.66|338.06|335.66|337.93|335.53|0
1642158780000|2022-01-14 11:13:00|337.93|335.53|338.06|335.66|338.06|335.66|337.93|335.53|0
1642158790000|2022-01-14 11:13:10|337.93|335.53|338.06|335.66|338.06|335.66|337.93|335.53|0
1642158800000|2022-01-14 11:13:20|337.93|335.53|337.93|335.53|337.93|335.53|337.93|335.53|0
1642158810000|2022-01-14 11:13:30|338.06|335.66|338.06|335.66|338.06|335.66|337.93|335.53|0
1642158820000|2022-01-14 11:13:40|337.93|335.53|338.06|335.66|338.06|335.66|337.93|335.53|0
1642158830000|2022-01-14 11:13:50|338|335.6|337.93|335.53|338|335.6|337.8|335.4|0
1642158840000|2022-01-14 11:14:00|337.8|335.4|337.53|335.13|337.8|335.4|337.53|335.13|0
1642158850000|2022-01-14 11:14:10|337.8|335.4|337.66|335.26|337.8|335.4|337.66|335.26|0
1642158860000|2022-01-14 11:14:20|337.8|335.4|337.8|335.4|337.8|335.4|337.8|335.4|0
1642158880000|2022-01-14 11:14:40|337.86|335.46|337.8|335.4|337.86|335.46|337.8|335.4|0
1642158890000|2022-01-14 11:14:50|337.93|335.53|338.13|335.73|338.19|335.79|337.93|335.53|0
1642158900000|2022-01-14 11:15:00|338.06|335.66|338.06|335.66|338.06|335.66|338.06|335.66|0
1642158910000|2022-01-14 11:15:10|338.19|335.79|338.19|335.79|338.19|335.79|338.19|335.79|0
1642158920000|2022-01-14 11:15:20|338.06|335.66|338.06|335.66|338.06|335.66|337.93|335.53|0
1642158930000|2022-01-14 11:15:30|338.32|335.92|338.72|336.32|338.72|336.32|338.32|335.92|0
1642158940000|2022-01-14 11:15:40|338.59|336.19|338.45|336.05|338.59|336.19|338.45|336.05|0
1642158950000|2022-01-14 11:15:50|338.52|336.12|338.45|336.05|338.52|336.12|338.45|336.05|0
1642158960000|2022-01-14 11:16:00|338.32|335.92|338.59|336.19|338.59|336.19|338.32|335.92|0
1642158970000|2022-01-14 11:16:10|338.85|336.45|338.85|336.45|338.85|336.45|338.85|336.45|0
1642158980000|2022-01-14 11:16:20|338.98|336.58|339.11|336.71|339.11|336.71|338.98|336.58|0
1642158990000|2022-01-14 11:16:30|338.98|336.58|338.98|336.58|338.98|336.58|338.98|336.58|0
1642159000000|2022-01-14 11:16:40|339.11|336.71|339.24|336.84|339.24|336.84|339.11|336.71|0
1642159010000|2022-01-14 11:16:50|339.11|336.71|339.11|336.71|339.24|336.84|339.11|336.71|0
1642159020000|2022-01-14 11:17:00|339.24|336.84|338.98|336.58|339.24|336.84|338.98|336.58|0
1642159030000|2022-01-14 11:17:10|339.05|336.65|339.11|336.71|339.11|336.71|339.05|336.65|0
1642159040000|2022-01-14 11:17:20|338.98|336.58|339.11|336.71|339.11|336.71|338.98|336.58|0
1642159050000|2022-01-14 11:17:30|338.98|336.58|338.85|336.45|338.98|336.58|338.85|336.45|0
1642159060000|2022-01-14 11:17:40|338.65|336.25|338.72|336.32|338.72|336.32|338.65|336.25|0
1642159080000|2022-01-14 11:18:00|338.45|336.05|338.19|335.79|338.45|336.05|338.19|335.79|0
1642159090000|2022-01-14 11:18:10|338.32|335.92|338.39|335.99|338.39|335.99|338.32|335.92|0
1642159100000|2022-01-14 11:18:20|338.32|335.92|338.58|336.18|338.58|336.18|338.32|335.92|0
1642159110000|2022-01-14 11:18:30|338.45|336.05|338.58|336.18|338.58|336.18|338.45|336.05|0
1642159120000|2022-01-14 11:18:40|338.45|336.05|338.45|336.05|338.45|336.05|338.45|336.05|0
1642159130000|2022-01-14 11:18:50|338.58|336.18|338.45|336.05|338.58|336.18|338.45|336.05|0
1642159140000|2022-01-14 11:19:00|338.32|335.92|338.32|335.92|338.45|336.05|338.32|335.92|0
1642159150000|2022-01-14 11:19:10|338.19|335.79|338.45|336.05|338.45|336.05|338.19|335.79|0
1642159160000|2022-01-14 11:19:20|338.58|336.18|338.58|336.18|338.58|336.18|338.58|336.18|0
1642159180000|2022-01-14 11:19:40|338.39|335.99|338.45|336.05|338.45|336.05|338.39|335.99|0
1642159190000|2022-01-14 11:19:50|338.58|336.18|338.58|336.18|338.58|336.18|338.39|335.99|0
1642159200000|2022-01-14 11:20:00|338.52|336.12|338.32|335.92|338.52|336.12|338.32|335.92|0
1642159210000|2022-01-14 11:20:10|338.26|335.86|338.19|335.79|338.26|335.86|338.19|335.79|0
1642159220000|2022-01-14 11:20:20|338.32|335.92|338.58|336.18|338.58|336.18|338.32|335.92|0
1642159230000|2022-01-14 11:20:30|338.65|336.25|338.78|336.38|338.78|336.38|338.65|336.25|0
1642159240000|2022-01-14 11:20:40|338.72|336.32|338.58|336.18|338.72|336.32|338.58|336.18|0
1642159250000|2022-01-14 11:20:50|338.45|336.05|338.39|335.99|338.45|336.05|338.32|335.92|0
1642159260000|2022-01-14 11:21:00|338.32|335.92|338.06|335.66|338.32|335.92|338.06|335.66|0
1642159270000|2022-01-14 11:21:10|338.19|335.79|338.12|335.72|338.19|335.79|338.12|335.72|0
1642159280000|2022-01-14 11:21:20|338.06|335.66|338.26|335.86|338.26|335.86|338.06|335.66|0
1642159290000|2022-01-14 11:21:30|338.19|335.79|338.06|335.66|338.19|335.79|338.06|335.66|0
1642159300000|2022-01-14 11:21:40|337.79|335.39|337.92|335.52|337.92|335.52|337.79|335.39|0
1642159310000|2022-01-14 11:21:50|338.06|335.66|338.12|335.72|338.19|335.79|338.06|335.66|0
1642159320000|2022-01-14 11:22:00|338.06|335.66|338.19|335.79|338.19|335.79|338.06|335.66|0
1642159330000|2022-01-14 11:22:10|338.32|335.92|338.52|336.12|338.52|336.12|338.32|335.92|0
1642159340000|2022-01-14 11:22:20|338.58|336.18|338.58|336.18|338.58|336.18|338.52|336.12|0
1642159350000|2022-01-14 11:22:30|338.45|336.05|338.45|336.05|338.58|336.18|338.45|336.05|0
1642159360000|2022-01-14 11:22:40|338.58|336.18|338.52|336.12|338.58|336.18|338.52|336.12|0
1642159370000|2022-01-14 11:22:50|338.45|336.05|338.58|336.18|338.58|336.18|338.45|336.05|0
1642159380000|2022-01-14 11:23:00|338.45|336.05|338.39|335.99|338.45|336.05|338.39|335.99|0
1642159390000|2022-01-14 11:23:10|338.45|336.05|338.71|336.31|338.85|336.45|338.45|336.05|0
1642159400000|2022-01-14 11:23:20|338.85|336.45|338.85|336.45|338.85|336.45|338.85|336.45|0
1642159410000|2022-01-14 11:23:30|338.91|336.51|339.05|336.65|339.11|336.71|338.91|336.51|0
1642159420000|2022-01-14 11:23:40|338.98|336.58|338.98|336.58|339.11|336.71|338.98|336.58|0
1642159430000|2022-01-14 11:23:50|339.11|336.71|339.37|336.97|339.37|336.97|339.11|336.71|0
1642159440000|2022-01-14 11:24:00|339.24|336.84|339.24|336.84|339.24|336.84|339.24|336.84|0
1642159450000|2022-01-14 11:24:10|339.51|337.11|339.51|337.11|339.51|337.11|339.51|337.11|0
1642159460000|2022-01-14 11:24:20|339.37|336.97|339.37|336.97|339.37|336.97|339.37|336.97|0
1642159470000|2022-01-14 11:24:30|339.24|336.84|339.24|336.84|339.24|336.84|339.24|336.84|0
1642159480000|2022-01-14 11:24:40|339.11|336.71|339.37|336.97|339.37|336.97|339.11|336.71|0
1642159490000|2022-01-14 11:24:50|339.64|337.24|339.64|337.24|339.64|337.24|339.64|337.24|0
1642159510000|2022-01-14 11:25:10|339.51|337.11|339.51|337.11|339.51|337.11|339.51|337.11|0
1642159540000|2022-01-14 11:25:40|339.64|337.24|339.64|337.24|339.64|337.24|339.64|337.24|0
1642159550000|2022-01-14 11:25:50|339.51|337.11|339.37|336.97|339.51|337.11|339.37|336.97|0
1642159560000|2022-01-14 11:26:00|339.44|337.04|339.37|336.97|339.44|337.04|339.37|336.97|0
1642159570000|2022-01-14 11:26:10|339.51|337.11|339.51|337.11|339.51|337.11|339.51|337.11|0
1642159580000|2022-01-14 11:26:20|339.57|337.17|339.64|337.24|339.64|337.24|339.51|337.11|0
1642159590000|2022-01-14 11:26:30|339.51|337.11|339.57|337.17|339.57|337.17|339.51|337.11|0
1642159600000|2022-01-14 11:26:40|339.64|337.24|339.57|337.17|339.64|337.24|339.51|337.11|0
1642159610000|2022-01-14 11:26:50|339.64|337.24|340.03|337.63|340.03|337.63|339.64|337.24|0
1642159620000|2022-01-14 11:27:00|339.9|337.5|339.64|337.24|339.9|337.5|339.64|337.24|0
1642159630000|2022-01-14 11:27:10|339.77|337.37|339.77|337.37|339.77|337.37|339.77|337.37|0
1642159640000|2022-01-14 11:27:20|339.9|337.5|339.9|337.5|339.9|337.5|339.9|337.5|0
1642159650000|2022-01-14 11:27:30|340.03|337.63|340.03|337.63|340.03|337.63|340.03|337.63|0
1642159680000|2022-01-14 11:28:00|339.9|337.5|339.9|337.5|339.9|337.5|339.9|337.5|0
1642159690000|2022-01-14 11:28:10|339.5|337.1|339.44|337.04|339.5|337.1|339.37|336.97|0
1642159700000|2022-01-14 11:28:20|339.37|336.97|339.37|336.97|339.37|336.97|339.37|336.97|0
1642159710000|2022-01-14 11:28:30|339.5|337.1|339.37|336.97|339.5|337.1|339.37|336.97|0
1642159720000|2022-01-14 11:28:40|339.11|336.71|339.18|336.78|339.18|336.78|339.11|336.71|0
1642159730000|2022-01-14 11:28:50|339.24|336.84|339.37|336.97|339.5|337.1|339.24|336.84|0
1642159740000|2022-01-14 11:29:00|339.5|337.1|339.5|337.1|339.5|337.1|339.5|337.1|0
1642159750000|2022-01-14 11:29:10|339.37|336.97|339.37|336.97|339.37|336.97|339.37|336.97|0
1642159770000|2022-01-14 11:29:30|339.24|336.84|339.5|337.1|339.5|337.1|339.24|336.84|0
1642159780000|2022-01-14 11:29:40|339.64|337.24|339.5|337.1|339.64|337.24|339.5|337.1|0
1642159790000|2022-01-14 11:29:50|339.64|337.24|339.37|336.97|339.64|337.24|339.37|336.97|0
1642159800000|2022-01-14 11:30:00|339.24|336.84|339.24|336.84|339.24|336.84|339.18|336.78|0
1642159810000|2022-01-14 11:30:10|339.37|336.97|339.44|337.04|339.5|337.1|339.37|336.97|0
1642159820000|2022-01-14 11:30:20|339.5|337.1|339.5|337.1|339.5|337.1|339.37|336.97|0
1642159850000|2022-01-14 11:30:50|339.64|337.24|339.64|337.24|339.64|337.24|339.64|337.24|0
1642159860000|2022-01-14 11:31:00|339.57|337.17|339.37|336.97|339.64|337.24|339.37|336.97|0
1642159870000|2022-01-14 11:31:10|339.5|337.1|339.37|336.97|339.5|337.1|339.37|336.97|0
1642159880000|2022-01-14 11:31:20|339.5|337.1|339.5|337.1|339.5|337.1|339.5|337.1|0
1642159890000|2022-01-14 11:31:30|339.44|337.04|339.77|337.37|339.77|337.37|339.44|337.04|0
1642159930000|2022-01-14 11:32:10|340.03|337.63|340.03|337.63|340.03|337.63|340.03|337.63|0
1642159940000|2022-01-14 11:32:20|339.9|337.5|340.03|337.63|340.03|337.63|339.9|337.5|0
1642159960000|2022-01-14 11:32:40|340.16|337.76|340.16|337.76|340.16|337.76|340.16|337.76|0
1642159970000|2022-01-14 11:32:50|340.03|337.63|340.03|337.63|340.03|337.63|339.97|337.57|0
1642159990000|2022-01-14 11:33:10|340.1|337.7|340.3|337.9|340.3|337.9|340.1|337.7|0
1642160010000|2022-01-14 11:33:30|340.16|337.76|340.03|337.63|340.16|337.76|340.03|337.63|0
1642160020000|2022-01-14 11:33:40|340.16|337.76|340.16|337.76|340.16|337.76|340.16|337.76|0
1642160030000|2022-01-14 11:33:50|340.3|337.9|340.43|338.03|340.43|338.03|340.3|337.9|0
1642160040000|2022-01-14 11:34:00|340.3|337.9|340.36|337.96|340.36|337.96|340.3|337.9|0
1642160050000|2022-01-14 11:34:10|340.43|338.03|340.16|337.76|340.43|338.03|340.16|337.76|0
1642160070000|2022-01-14 11:34:30|340.1|337.7|340.1|337.7|340.1|337.7|340.1|337.7|0
1642160080000|2022-01-14 11:34:40|340.16|337.76|340.16|337.76|340.16|337.76|340.16|337.76|0
1642160090000|2022-01-14 11:34:50|340.1|337.7|340.1|337.7|340.1|337.7|340.1|337.7|0
1642160100000|2022-01-14 11:35:00|340.16|337.76|340.3|337.9|340.3|337.9|340.16|337.76|0
1642160110000|2022-01-14 11:35:10|340.16|337.76|340.03|337.63|340.16|337.76|340.03|337.63|0
1642160120000|2022-01-14 11:35:20|339.97|337.57|339.9|337.5|339.97|337.57|339.9|337.5|0
1642160130000|2022-01-14 11:35:30|339.77|337.37|339.63|337.23|339.77|337.37|339.63|337.23|0
1642160140000|2022-01-14 11:35:40|339.77|337.37|339.77|337.37|339.77|337.37|339.7|337.3|0
1642160150000|2022-01-14 11:35:50|339.63|337.23|339.63|337.23|339.63|337.23|339.63|337.23|0
1642160160000|2022-01-14 11:36:00|339.5|337.1|339.5|337.1|339.5|337.1|339.5|337.1|0
1642160200000|2022-01-14 11:36:40|339.63|337.23|339.83|337.43|339.83|337.43|339.63|337.23|0
1642160210000|2022-01-14 11:36:50|339.77|337.37|339.5|337.1|339.9|337.5|339.5|337.1|0
1642160220000|2022-01-14 11:37:00|339.24|336.84|339.63|337.23|339.63|337.23|339.24|336.84|0
1642160230000|2022-01-14 11:37:10|339.7|337.3|339.63|337.23|339.7|337.3|339.5|337.1|0
1642160240000|2022-01-14 11:37:20|339.77|337.37|339.77|337.37|339.77|337.37|339.77|337.37|0
1642160250000|2022-01-14 11:37:30|339.63|337.23|339.77|337.37|339.77|337.37|339.63|337.23|0
1642160260000|2022-01-14 11:37:40|339.9|337.5|339.9|337.5|339.9|337.5|339.9|337.5|0
1642160270000|2022-01-14 11:37:50|340.03|337.63|339.9|337.5|340.03|337.63|339.9|337.5|0
1642160300000|2022-01-14 11:38:20|340.03|337.63|340.03|337.63|340.03|337.63|340.03|337.63|0
1642160310000|2022-01-14 11:38:30|339.9|337.5|339.9|337.5|339.9|337.5|339.76|337.36|0
1642160320000|2022-01-14 11:38:40|339.97|337.57|339.97|337.57|339.97|337.57|339.9|337.5|0
1642160330000|2022-01-14 11:38:50|340.03|337.63|339.9|337.5|340.03|337.63|339.9|337.5|0
1642160340000|2022-01-14 11:39:00|340.03|337.63|340.03|337.63|340.03|337.63|340.03|337.63|0
1642160350000|2022-01-14 11:39:10|340.16|337.76|340.56|338.16|340.56|338.16|340.16|337.76|0
1642160360000|2022-01-14 11:39:20|340.43|338.03|340.56|338.16|340.56|338.16|340.43|338.03|0
1642160370000|2022-01-14 11:39:30|340.43|338.03|340.29|337.89|340.43|338.03|340.29|337.89|0
1642160380000|2022-01-14 11:39:40|341.09|338.69|341.35|338.95|341.49|339.09|341.09|338.69|0
1642160390000|2022-01-14 11:39:50|341.49|339.09|341.22|338.82|341.62|339.22|341.22|338.82|0
1642160400000|2022-01-14 11:40:00|341.35|338.95|341.22|338.82|341.35|338.95|341.22|338.82|0
1642160410000|2022-01-14 11:40:10|341.35|338.95|341.02|338.62|341.35|338.95|340.96|338.56|0
1642160420000|2022-01-14 11:40:20|341.09|338.69|341.35|338.95|341.35|338.95|341.09|338.69|0
1642160430000|2022-01-14 11:40:30|341.49|339.09|341.49|339.09|341.49|339.09|341.35|338.95|0
1642160440000|2022-01-14 11:40:40|341.55|339.15|341.55|339.15|341.55|339.15|341.55|339.15|0
1642160450000|2022-01-14 11:40:50|341.49|339.09|341.62|339.22|341.62|339.22|341.49|339.09|0
1642160460000|2022-01-14 11:41:00|341.49|339.09|341.75|339.35|341.75|339.35|341.49|339.09|0
1642160470000|2022-01-14 11:41:10|342.15|339.75|342.02|339.62|342.15|339.75|342.02|339.62|0
1642160480000|2022-01-14 11:41:20|342.15|339.75|342.22|339.82|342.22|339.82|342.15|339.75|0
1642160490000|2022-01-14 11:41:30|342.28|339.88|342.28|339.88|342.28|339.88|342.15|339.75|0
1642160500000|2022-01-14 11:41:40|342.02|339.62|341.88|339.48|342.02|339.62|341.88|339.48|0
1642160510000|2022-01-14 11:41:50|342.02|339.62|342.28|339.88|342.41|340.01|342.02|339.62|0
1642160520000|2022-01-14 11:42:00|342.55|340.15|342.15|339.75|342.55|340.15|342.15|339.75|0
1642160530000|2022-01-14 11:42:10|342.02|339.62|341.75|339.35|342.15|339.75|341.75|339.35|0
1642160540000|2022-01-14 11:42:20|341.88|339.48|342.08|339.68|342.08|339.68|341.88|339.48|0
1642160550000|2022-01-14 11:42:30|342.15|339.75|342.02|339.62|342.15|339.75|342.02|339.62|0
1642160560000|2022-01-14 11:42:40|341.88|339.48|341.88|339.48|341.88|339.48|341.82|339.42|0
1642160570000|2022-01-14 11:42:50|341.75|339.35|341.88|339.48|341.88|339.48|341.75|339.35|0
1642160580000|2022-01-14 11:43:00|341.75|339.35|341.75|339.35|341.75|339.35|341.75|339.35|0
1642160590000|2022-01-14 11:43:10|341.62|339.22|341.35|338.95|341.62|339.22|341.35|338.95|0
1642160600000|2022-01-14 11:43:20|341.48|339.08|341.29|338.89|341.48|339.08|341.22|338.82|0
1642160610000|2022-01-14 11:43:30|341.22|338.82|341.16|338.76|341.22|338.82|340.95|338.55|0
1642160620000|2022-01-14 11:43:40|341.02|338.62|340.89|338.49|341.02|338.62|340.89|338.49|0
1642160630000|2022-01-14 11:43:50|340.82|338.42|340.82|338.42|340.95|338.55|340.82|338.42|0
1642160640000|2022-01-14 11:44:00|340.76|338.36|340.82|338.42|340.82|338.42|340.76|338.36|0
1642160650000|2022-01-14 11:44:10|340.95|338.55|340.69|338.29|340.95|338.55|340.69|338.29|0
1642160660000|2022-01-14 11:44:20|340.82|338.42|340.95|338.55|341.09|338.69|340.82|338.42|0
1642160670000|2022-01-14 11:44:30|340.89|338.49|340.95|338.55|340.95|338.55|340.89|338.49|0
1642160700000|2022-01-14 11:45:00|341.29|338.89|341.22|338.82|341.48|339.08|341.22|338.82|0
1642160710000|2022-01-14 11:45:10|341.29|338.89|341.09|338.69|341.29|338.89|341.09|338.69|0
1642160720000|2022-01-14 11:45:20|340.95|338.55|341.22|338.82|341.22|338.82|340.95|338.55|0
1642160730000|2022-01-14 11:45:30|341.09|338.69|341.35|338.95|341.35|338.95|341.09|338.69|0
1642160740000|2022-01-14 11:45:40|341.22|338.82|341.22|338.82|341.22|338.82|341.22|338.82|0
1642160760000|2022-01-14 11:46:00|341.09|338.69|341.22|338.82|341.22|338.82|341.09|338.69|0
1642160770000|2022-01-14 11:46:10|341.09|338.69|341.48|339.08|341.48|339.08|341.09|338.69|0
1642160780000|2022-01-14 11:46:20|341.55|339.15|341.62|339.22|341.62|339.22|341.48|339.08|0
1642160790000|2022-01-14 11:46:30|341.55|339.15|341.48|339.08|341.62|339.22|341.48|339.08|0
1642160800000|2022-01-14 11:46:40|341.62|339.22|341.09|338.69|341.62|339.22|341.09|338.69|0
1642160810000|2022-01-14 11:46:50|341.22|338.82|340.95|338.55|341.22|338.82|340.95|338.55|0
1642160820000|2022-01-14 11:47:00|341.22|338.82|341.22|338.82|341.22|338.82|341.08|338.68|0
1642160830000|2022-01-14 11:47:10|341.08|338.68|341.22|338.82|341.22|338.82|341.08|338.68|0
1642160840000|2022-01-14 11:47:20|341.35|338.95|341.35|338.95|341.62|339.22|341.35|338.95|0
1642160850000|2022-01-14 11:47:30|341.22|338.82|341.22|338.82|341.22|338.82|341.22|338.82|0
1642160860000|2022-01-14 11:47:40|341.35|338.95|341.48|339.08|341.48|339.08|341.35|338.95|0
1642160870000|2022-01-14 11:47:50|341.55|339.15|341.62|339.22|341.75|339.35|341.55|339.15|0
1642160880000|2022-01-14 11:48:00|341.61|339.21|341.75|339.35|341.75|339.35|341.61|339.21|0
1642160890000|2022-01-14 11:48:10|341.68|339.28|341.35|338.95|341.68|339.28|341.35|338.95|0
1642160900000|2022-01-14 11:48:20|341.48|339.08|341.48|339.08|341.48|339.08|341.48|339.08|0
1642160910000|2022-01-14 11:48:30|341.35|338.95|341.35|338.95|341.35|338.95|341.35|338.95|0
1642160920000|2022-01-14 11:48:40|341.08|338.68|341.08|338.68|341.08|338.68|341.08|338.68|0
1642160930000|2022-01-14 11:48:50|340.95|338.55|340.82|338.42|340.95|338.55|340.82|338.42|0
1642160940000|2022-01-14 11:49:00|340.95|338.55|341.08|338.68|341.08|338.68|340.95|338.55|0
1642160950000|2022-01-14 11:49:10|340.95|338.55|340.95|338.55|340.95|338.55|340.95|338.55|0
1642160960000|2022-01-14 11:49:20|340.82|338.42|340.95|338.55|340.95|338.55|340.82|338.42|0
1642160970000|2022-01-14 11:49:30|341.08|338.68|340.95|338.55|341.08|338.68|340.95|338.55|0
1642160980000|2022-01-14 11:49:40|340.82|338.42|340.95|338.55|340.95|338.55|340.82|338.42|0
1642160990000|2022-01-14 11:49:50|340.89|338.49|340.89|338.49|340.89|338.49|340.89|338.49|0
1642161000000|2022-01-14 11:50:00|340.82|338.42|340.95|338.55|340.95|338.55|340.82|338.42|0
1642161010000|2022-01-14 11:50:10|341.22|338.82|341.22|338.82|341.22|338.82|341.08|338.68|0
1642161020000|2022-01-14 11:50:20|341.08|338.68|340.95|338.55|341.08|338.68|340.95|338.55|0
1642161030000|2022-01-14 11:50:30|341.02|338.62|341.08|338.68|341.08|338.68|340.95|338.55|0
1642161050000|2022-01-14 11:50:50|340.82|338.42|340.95|338.55|340.95|338.55|340.82|338.42|0
1642161060000|2022-01-14 11:51:00|341.08|338.68|341.22|338.82|341.22|338.82|341.08|338.68|0
1642161070000|2022-01-14 11:51:10|341.08|338.68|341.08|338.68|341.08|338.68|341.08|338.68|0
1642161080000|2022-01-14 11:51:20|341.22|338.82|341.48|339.08|341.48|339.08|341.22|338.82|0
1642161090000|2022-01-14 11:51:30|341.61|339.21|341.75|339.35|341.75|339.35|341.61|339.21|0
1642161100000|2022-01-14 11:51:40|341.61|339.21|342.01|339.61|342.01|339.61|341.61|339.21|0
1642161110000|2022-01-14 11:51:50|341.88|339.48|341.75|339.35|342.01|339.61|341.75|339.35|0
1642161120000|2022-01-14 11:52:00|341.88|339.48|341.75|339.35|341.88|339.48|341.75|339.35|0
1642161130000|2022-01-14 11:52:10|341.88|339.48|341.88|339.48|341.88|339.48|341.75|339.35|0
1642161140000|2022-01-14 11:52:20|341.48|339.08|341.35|338.95|341.61|339.21|341.35|338.95|0
1642161160000|2022-01-14 11:52:40|341.48|339.08|341.42|339.02|341.61|339.21|341.35|338.95|0
1642161170000|2022-01-14 11:52:50|341.48|339.08|341.22|338.82|341.48|339.08|341.22|338.82|0
1642161180000|2022-01-14 11:53:00|341.35|338.95|341.35|338.95|341.35|338.95|341.35|338.95|0
1642161190000|2022-01-14 11:53:10|341.48|339.08|341.61|339.21|341.75|339.35|341.48|339.08|0
1642161200000|2022-01-14 11:53:20|341.55|339.15|341.21|338.81|341.55|339.15|341.21|338.81|0
1642161210000|2022-01-14 11:53:30|341.35|338.95|341.21|338.81|341.35|338.95|341.21|338.81|0
1642161220000|2022-01-14 11:53:40|341.35|338.95|341.35|338.95|341.35|338.95|341.35|338.95|0
1642161230000|2022-01-14 11:53:50|341.28|338.88|341.28|338.88|341.35|338.95|341.28|338.88|0
1642161240000|2022-01-14 11:54:00|341.21|338.81|341.35|338.95|341.61|339.21|341.21|338.81|0
1642161250000|2022-01-14 11:54:10|341.48|339.08|341.48|339.08|341.48|339.08|341.48|339.08|0
1642161260000|2022-01-14 11:54:20|341.35|338.95|341.35|338.95|341.35|338.95|341.35|338.95|0
1642161270000|2022-01-14 11:54:30|341.48|339.08|341.61|339.21|341.61|339.21|341.48|339.08|0
1642161290000|2022-01-14 11:54:50|341.48|339.08|341.42|339.02|341.48|339.08|341.42|339.02|0
1642161300000|2022-01-14 11:55:00|341.35|338.95|341.08|338.68|341.48|339.08|341.08|338.68|0
1642161310000|2022-01-14 11:55:10|341.02|338.62|341.15|338.75|341.15|338.75|341.02|338.62|0
1642161320000|2022-01-14 11:55:20|341.21|338.81|341.35|338.95|341.35|338.95|341.21|338.81|0
1642161340000|2022-01-14 11:55:40|341.42|339.02|341.35|338.95|341.42|339.02|341.35|338.95|0
1642161350000|2022-01-14 11:55:50|341.48|339.08|341.74|339.34|341.74|339.34|341.48|339.08|0
1642161360000|2022-01-14 11:56:00|341.81|339.41|341.81|339.41|341.81|339.41|341.81|339.41|0
1642161370000|2022-01-14 11:56:10|341.74|339.34|342.01|339.61|342.01|339.61|341.74|339.34|0
1642161380000|2022-01-14 11:56:20|341.88|339.48|341.88|339.48|342.01|339.61|341.88|339.48|0
1642161390000|2022-01-14 11:56:30|342.14|339.74|342.28|339.88|342.28|339.88|342.14|339.74|0
1642161400000|2022-01-14 11:56:40|342.14|339.74|342.28|339.88|342.28|339.88|342.01|339.61|0
1642161420000|2022-01-14 11:57:00|342.14|339.74|342.28|339.88|342.28|339.88|342.01|339.61|0
1642161430000|2022-01-14 11:57:10|342.34|339.94|342.41|340.01|342.41|340.01|342.34|339.94|0
1642161440000|2022-01-14 11:57:20|342.28|339.88|342.41|340.01|342.41|340.01|342.28|339.88|0
1642161450000|2022-01-14 11:57:30|342.34|339.94|342.34|339.94|342.41|340.01|342.34|339.94|0
1642161460000|2022-01-14 11:57:40|342.41|340.01|342.67|340.27|342.67|340.27|342.41|340.01|0
1642161470000|2022-01-14 11:57:50|342.54|340.14|342.81|340.41|342.81|340.41|342.54|340.14|0
1642161480000|2022-01-14 11:58:00|342.94|340.54|343.07|340.67|343.07|340.67|342.94|340.54|0
1642161490000|2022-01-14 11:58:10|342.94|340.54|343.21|340.81|343.21|340.81|342.94|340.54|0
1642161500000|2022-01-14 11:58:20|343.34|340.94|343.21|340.81|343.34|340.94|343.21|340.81|0
1642161510000|2022-01-14 11:58:30|343.34|340.94|343.61|341.21|343.61|341.21|343.34|340.94|0
1642161520000|2022-01-14 11:58:40|343.47|341.07|343.21|340.81|343.47|341.07|343.21|340.81|0
1642161530000|2022-01-14 11:58:50|343.07|340.67|342.67|340.27|343.07|340.67|342.67|340.27|0
1642161540000|2022-01-14 11:59:00|342.54|340.14|342.41|340.01|342.54|340.14|342.27|339.87|0
1642161550000|2022-01-14 11:59:10|342.27|339.87|342.27|339.87|342.41|340.01|342.27|339.87|0
1642161560000|2022-01-14 11:59:20|342.14|339.74|342.14|339.74|342.27|339.87|342.14|339.74|0
1642161570000|2022-01-14 11:59:30|342.01|339.61|342.01|339.61|342.01|339.61|342.01|339.61|0
1642161580000|2022-01-14 11:59:40|342.54|340.14|342.41|340.01|342.54|340.14|342.41|340.01|0
1642161590000|2022-01-14 11:59:50|342.54|340.14|342.81|340.41|342.81|340.41|342.54|340.14|0
1642161600000|2022-01-14 12:00:00|343.07|340.67|343.07|340.67|343.07|340.67|343.07|340.67|0
1642161610000|2022-01-14 12:00:10|343.34|340.94|343.2|340.8|343.34|340.94|343.2|340.8|0
1642161620000|2022-01-14 12:00:20|343.34|340.94|343.34|340.94|343.54|341.14|343.34|340.94|0
1642161630000|2022-01-14 12:00:30|343.07|340.67|343.07|340.67|343.34|340.94|343.07|340.67|0
1642161640000|2022-01-14 12:00:40|342.94|340.54|342.94|340.54|342.94|340.54|342.81|340.41|0
1642161650000|2022-01-14 12:00:50|343.07|340.67|343.2|340.8|343.2|340.8|343.07|340.67|0
1642161660000|2022-01-14 12:01:00|343.07|340.67|343.2|340.8|343.2|340.8|343.07|340.67|0
1642161680000|2022-01-14 12:01:20|343.27|340.87|343.2|340.8|343.34|340.94|343.2|340.8|0
1642161690000|2022-01-14 12:01:30|342.81|340.41|342.81|340.41|342.81|340.41|342.54|340.14|0
1642161700000|2022-01-14 12:01:40|342.94|340.54|342.94|340.54|342.94|340.54|342.94|340.54|0
1642161710000|2022-01-14 12:01:50|343.07|340.67|343.07|340.67|343.2|340.8|342.94|340.54|0
1642161720000|2022-01-14 12:02:00|343.14|340.74|342.94|340.54|343.2|340.8|342.94|340.54|0
1642161730000|2022-01-14 12:02:10|342.67|340.27|342.8|340.4|342.94|340.54|342.67|340.27|0
1642161740000|2022-01-14 12:02:20|343.07|340.67|343.47|341.07|343.47|341.07|343.07|340.67|0
1642161750000|2022-01-14 12:02:30|343.6|341.2|343.87|341.47|344|341.6|343.6|341.2|0
1642161760000|2022-01-14 12:02:40|344.14|341.74|344.14|341.74|344.14|341.74|344|341.6|0
1642161770000|2022-01-14 12:02:50|343.87|341.47|344.14|341.74|344.14|341.74|343.87|341.47|0
1642161780000|2022-01-14 12:03:00|344.07|341.67|344.8|342.4|344.8|342.4|344.07|341.67|0
1642161790000|2022-01-14 12:03:10|344.94|342.54|344.67|342.27|344.94|342.54|344.67|342.27|0
1642161800000|2022-01-14 12:03:20|344.54|342.14|344.67|342.27|344.67|342.27|344.4|342|0
1642161810000|2022-01-14 12:03:30|344.8|342.4|344.94|342.54|344.94|342.54|344.8|342.4|0
1642161820000|2022-01-14 12:03:40|345.07|342.67|344.94|342.54|345.07|342.67|344.94|342.54|0
1642161830000|2022-01-14 12:03:50|344.67|342.27|344.8|342.4|344.8|342.4|344.67|342.27|0
1642161840000|2022-01-14 12:04:00|344.4|342|344.94|342.54|345.07|342.67|344.4|342|0
1642161850000|2022-01-14 12:04:10|344.54|342.14|344.8|342.4|344.8|342.4|344.54|342.14|0
1642161860000|2022-01-14 12:04:20|345.07|342.67|344.94|342.54|345.07|342.67|344.94|342.54|0
1642161870000|2022-01-14 12:04:30|344.8|342.4|345.2|342.8|345.2|342.8|344.8|342.4|0
1642161880000|2022-01-14 12:04:40|345.27|342.87|345.34|342.94|345.34|342.94|345.27|342.87|0
1642161890000|2022-01-14 12:04:50|345.2|342.8|345.34|342.94|345.47|343.07|345.2|342.8|0
1642161900000|2022-01-14 12:05:00|345.47|343.07|345.47|343.07|345.47|343.07|345.34|342.94|0
1642161910000|2022-01-14 12:05:10|345.6|343.2|345.47|343.07|345.6|343.2|345.47|343.07|0
1642161920000|2022-01-14 12:05:20|345.34|342.94|345.41|343.01|345.47|343.07|345.34|342.94|0
1642161930000|2022-01-14 12:05:30|345.34|342.94|345.2|342.8|345.47|343.07|345.2|342.8|0
1642161940000|2022-01-14 12:05:40|345.07|342.67|344.67|342.27|345.07|342.67|344.67|342.27|0
1642161950000|2022-01-14 12:05:50|344.94|342.54|345.2|342.8|345.2|342.8|344.94|342.54|0
1642161960000|2022-01-14 12:06:00|345.07|342.67|345.27|342.87|345.34|342.94|345.07|342.67|0
1642161970000|2022-01-14 12:06:10|345.47|343.07|345.47|343.07|345.47|343.07|345.34|342.94|0
1642161980000|2022-01-14 12:06:20|345.34|342.94|345.47|343.07|345.47|343.07|345.2|342.8|0
1642161990000|2022-01-14 12:06:30|345.6|343.2|345.74|343.34|345.74|343.34|345.47|343.07|0
1642162000000|2022-01-14 12:06:40|345.87|343.47|346.14|343.74|346.14|343.74|345.87|343.47|0
1642162010000|2022-01-14 12:06:50|346.07|343.67|346.14|343.74|346.14|343.74|346.01|343.61|0
1642162020000|2022-01-14 12:07:00|346.27|343.87|346.54|344.14|346.54|344.14|346.27|343.87|0
1642162030000|2022-01-14 12:07:10|346.61|344.21|346.48|344.08|346.67|344.27|346.48|344.08|0
1642162040000|2022-01-14 12:07:20|346.67|344.27|346.94|344.54|346.94|344.54|346.54|344.14|0
1642162050000|2022-01-14 12:07:30|346.88|344.48|346.94|344.54|346.94|344.54|346.81|344.41|0
1642162060000|2022-01-14 12:07:40|346.81|344.41|346.67|344.27|346.81|344.41|346.54|344.14|0
1642162070000|2022-01-14 12:07:50|346.54|344.14|346.94|344.54|346.94|344.54|346.54|344.14|0
1642162080000|2022-01-14 12:08:00|347.21|344.81|347.61|345.21|347.61|345.21|347.21|344.81|0
1642162090000|2022-01-14 12:08:10|347.75|345.35|347.61|345.21|347.75|345.35|347.61|345.21|0
1642162100000|2022-01-14 12:08:20|347.75|345.35|348.02|345.62|348.02|345.62|347.75|345.35|0
1642162110000|2022-01-14 12:08:30|347.88|345.48|348.02|345.62|348.02|345.62|347.75|345.35|0
1642162120000|2022-01-14 12:08:40|347.88|345.48|347.61|345.21|347.88|345.48|347.48|345.08|0
1642162130000|2022-01-14 12:08:50|347.21|344.81|347.34|344.94|347.48|345.08|347.21|344.81|0
1642162140000|2022-01-14 12:09:00|347.21|344.81|347.48|345.08|347.48|345.08|347.21|344.81|0
1642162150000|2022-01-14 12:09:10|348.02|345.62|348.15|345.75|348.15|345.75|348.02|345.62|0
1642162160000|2022-01-14 12:09:20|348.28|345.88|348.15|345.75|348.28|345.88|348.02|345.62|0
1642162170000|2022-01-14 12:09:30|348.28|345.88|348.28|345.88|348.42|346.02|348.28|345.88|0
1642162180000|2022-01-14 12:09:40|348.15|345.75|348.42|346.02|348.42|346.02|348.15|345.75|0
1642162190000|2022-01-14 12:09:50|348.35|345.95|348.02|345.62|348.35|345.95|348.02|345.62|0
1642162200000|2022-01-14 12:10:00|347.88|345.48|348.15|345.75|348.22|345.82|347.88|345.48|0
1642162210000|2022-01-14 12:10:10|348.02|345.62|347.61|345.21|348.02|345.62|347.61|345.21|0
1642162220000|2022-01-14 12:10:20|347.48|345.08|347.08|344.68|347.48|345.08|347.08|344.68|0
1642162230000|2022-01-14 12:10:30|346.94|344.54|346.94|344.54|346.94|344.54|346.94|344.54|0
1642162240000|2022-01-14 12:10:40|346.67|344.27|346.27|343.87|346.67|344.27|346.27|343.87|0
1642162250000|2022-01-14 12:10:50|346.54|344.14|346.94|344.54|346.94|344.54|346.54|344.14|0
1642162260000|2022-01-14 12:11:00|346.81|344.41|347.08|344.68|347.08|344.68|346.67|344.27|0
1642162270000|2022-01-14 12:11:10|347.21|344.81|346.94|344.54|347.21|344.81|346.67|344.27|0
1642162280000|2022-01-14 12:11:20|346.88|344.48|346.94|344.54|346.94|344.54|346.81|344.41|0
1642162290000|2022-01-14 12:11:30|346.81|344.41|347.01|344.61|347.08|344.68|346.81|344.41|0
1642162300000|2022-01-14 12:11:40|346.94|344.54|346.94|344.54|347.21|344.81|346.94|344.54|0
1642162310000|2022-01-14 12:11:50|347.08|344.68|347.08|344.68|347.21|344.81|347.08|344.68|0
1642162320000|2022-01-14 12:12:00|347.21|344.81|347.08|344.68|347.21|344.81|346.94|344.54|0
1642162330000|2022-01-14 12:12:10|346.94|344.54|346.74|344.34|346.94|344.54|346.74|344.34|0
1642162340000|2022-01-14 12:12:20|346.67|344.27|346.4|344|346.67|344.27|346.4|344|0
1642162350000|2022-01-14 12:12:30|346.27|343.87|346.4|344|346.4|344|346.27|343.87|0
1642162360000|2022-01-14 12:12:40|346.47|344.07|346.47|344.07|346.47|344.07|346.47|344.07|0
1642162370000|2022-01-14 12:12:50|346.54|344.14|346.47|344.07|346.67|344.27|346.47|344.07|0
1642162380000|2022-01-14 12:13:00|346.54|344.14|346.4|344|346.54|344.14|346.4|344|0
1642162390000|2022-01-14 12:13:10|346.34|343.94|346.54|344.14|346.67|344.27|346.34|343.94|0
1642162400000|2022-01-14 12:13:20|346.81|344.41|346.4|344|346.81|344.41|346.4|344|0
1642162410000|2022-01-14 12:13:30|346.54|344.14|346.4|344|346.54|344.14|346.4|344|0
1642162420000|2022-01-14 12:13:40|346.47|344.07|346.4|344|346.54|344.14|346.4|344|0
1642162430000|2022-01-14 12:13:50|346.54|344.14|346.27|343.87|346.54|344.14|346.27|343.87|0
1642162440000|2022-01-14 12:14:00|346.54|344.14|346.54|344.14|346.67|344.27|346.47|344.07|0
1642162450000|2022-01-14 12:14:10|346.4|344|345.87|343.47|346.4|344|345.87|343.47|0
1642162460000|2022-01-14 12:14:20|346.14|343.74|346.27|343.87|346.27|343.87|346.14|343.74|0
1642162470000|2022-01-14 12:14:30|346.14|343.74|346|343.6|346.14|343.74|346|343.6|0
1642162480000|2022-01-14 12:14:40|345.73|343.33|346|343.6|346|343.6|345.73|343.33|0
1642162490000|2022-01-14 12:14:50|346.14|343.74|346|343.6|346.14|343.74|346|343.6|0
1642162500000|2022-01-14 12:15:00|346.27|343.87|345.87|343.47|346.27|343.87|345.87|343.47|0
1642162510000|2022-01-14 12:15:10|345.73|343.33|346|343.6|346|343.6|345.73|343.33|0
1642162520000|2022-01-14 12:15:20|345.87|343.47|345.73|343.33|345.87|343.47|345.73|343.33|0
1642162530000|2022-01-14 12:15:30|345.6|343.2|345.6|343.2|345.6|343.2|345.6|343.2|0
1642162540000|2022-01-14 12:15:40|345.47|343.07|345.33|342.93|345.47|343.07|345.33|342.93|0
1642162550000|2022-01-14 12:15:50|345.4|343|345.33|342.93|345.4|343|345.2|342.8|0
1642162560000|2022-01-14 12:16:00|345.2|342.8|345.2|342.8|345.2|342.8|345.2|342.8|0
1642162570000|2022-01-14 12:16:10|345.13|342.73|345.2|342.8|345.2|342.8|345.13|342.73|0
1642162580000|2022-01-14 12:16:20|345.33|342.93|345.73|343.33|345.73|343.33|345.33|342.93|0
1642162590000|2022-01-14 12:16:30|345.87|343.47|346.14|343.74|346.14|343.74|345.87|343.47|0
1642162600000|2022-01-14 12:16:40|346|343.6|346.14|343.74|346.14|343.74|346|343.6|0
1642162610000|2022-01-14 12:16:50|346.2|343.8|346.2|343.8|346.2|343.8|346.14|343.74|0
1642162620000|2022-01-14 12:17:00|346.4|344|346.4|344|346.4|344|346.27|343.87|0
1642162630000|2022-01-14 12:17:10|346.27|343.87|346|343.6|346.27|343.87|345.87|343.47|0
1642162640000|2022-01-14 12:17:20|345.87|343.47|345.8|343.4|345.87|343.47|345.8|343.4|0
1642162650000|2022-01-14 12:17:30|346|343.6|345.87|343.47|346|343.6|345.87|343.47|0
1642162660000|2022-01-14 12:17:40|345.73|343.33|346|343.6|346|343.6|345.73|343.33|0
1642162670000|2022-01-14 12:17:50|346.13|343.73|346.13|343.73|346.13|343.73|346.13|343.73|0
1642162680000|2022-01-14 12:18:00|346|343.6|345.6|343.2|346|343.6|345.6|343.2|0
1642162690000|2022-01-14 12:18:10|345.73|343.33|345.73|343.33|345.73|343.33|345.67|343.27|0
1642162700000|2022-01-14 12:18:20|345.8|343.4|345.87|343.47|345.87|343.47|345.8|343.4|0
1642162710000|2022-01-14 12:18:30|345.73|343.33|346|343.6|346|343.6|345.73|343.33|0
1642162720000|2022-01-14 12:18:40|345.87|343.47|346|343.6|346|343.6|345.87|343.47|0
1642162730000|2022-01-14 12:18:50|345.87|343.47|345.87|343.47|345.94|343.54|345.87|343.47|0
1642162740000|2022-01-14 12:19:00|345.73|343.33|345.87|343.47|345.94|343.54|345.73|343.33|0
1642162750000|2022-01-14 12:19:10|345.73|343.33|346.27|343.87|346.27|343.87|345.73|343.33|0
1642162760000|2022-01-14 12:19:20|346.4|344|346.4|344|346.4|344|346.27|343.87|0
1642162770000|2022-01-14 12:19:30|346.54|344.14|346.54|344.14|346.54|344.14|346.54|344.14|0
1642162780000|2022-01-14 12:19:40|346.67|344.27|346.61|344.21|346.8|344.4|346.61|344.21|0
1642162790000|2022-01-14 12:19:50|346.54|344.14|346.8|344.4|346.8|344.4|346.54|344.14|0
1642162800000|2022-01-14 12:20:00|346.54|344.14|346.94|344.54|346.94|344.54|346.4|344|0
1642162810000|2022-01-14 12:20:10|347.01|344.61|347.01|344.61|347.01|344.61|347.01|344.61|0
1642162820000|2022-01-14 12:20:20|346.94|344.54|347.01|344.61|347.01|344.61|346.94|344.54|0
1642162830000|2022-01-14 12:20:30|347.07|344.67|347.21|344.81|347.21|344.81|346.94|344.54|0
1642162840000|2022-01-14 12:20:40|347.14|344.74|346.8|344.4|347.14|344.74|346.67|344.27|0
1642162850000|2022-01-14 12:20:50|346.94|344.54|346.54|344.14|346.94|344.54|346.54|344.14|0
1642162860000|2022-01-14 12:21:00|346.4|344|346.4|344|346.4|344|346.27|343.87|0
1642162870000|2022-01-14 12:21:10|346.47|344.07|346.27|343.87|346.47|344.07|346.27|343.87|0
1642162880000|2022-01-14 12:21:20|346.13|343.73|346.4|344|346.4|344|346.13|343.73|0
1642162890000|2022-01-14 12:21:30|346.47|344.07|346.4|344|346.54|344.14|346.4|344|0
1642162900000|2022-01-14 12:21:40|346.6|344.2|346.54|344.14|346.6|344.2|346.47|344.07|0
1642162910000|2022-01-14 12:21:50|346.67|344.27|346.67|344.27|346.67|344.27|346.54|344.14|0
1642162920000|2022-01-14 12:22:00|346.8|344.4|346.8|344.4|346.8|344.4|346.8|344.4|0
1642162930000|2022-01-14 12:22:10|346.87|344.47|346.27|343.87|346.87|344.47|346.27|343.87|0
1642162940000|2022-01-14 12:22:20|346.13|343.73|346.13|343.73|346.13|343.73|346.13|343.73|0
1642162950000|2022-01-14 12:22:30|346.27|343.87|346.13|343.73|346.27|343.87|346.13|343.73|0
1642162960000|2022-01-14 12:22:40|346.27|343.87|346.07|343.67|346.27|343.87|346.07|343.67|0
1642162970000|2022-01-14 12:22:50|345.87|343.47|345.73|343.33|345.87|343.47|345.73|343.33|0
1642162990000|2022-01-14 12:23:10|345.46|343.06|345.73|343.33|345.73|343.33|345.46|343.06|0
1642163000000|2022-01-14 12:23:20|345.67|343.27|345.6|343.2|345.67|343.27|345.6|343.2|0
1642163010000|2022-01-14 12:23:30|345.46|343.06|345.2|342.8|345.46|343.06|345.2|342.8|0
1642163020000|2022-01-14 12:23:40|345.06|342.66|345.06|342.66|345.06|342.66|345.06|342.66|0
1642163030000|2022-01-14 12:23:50|344.93|342.53|344.66|342.26|344.93|342.53|344.66|342.26|0
1642163040000|2022-01-14 12:24:00|344.39|341.99|344.66|342.26|344.66|342.26|344.39|341.99|0
1642163050000|2022-01-14 12:24:10|344.53|342.13|344.93|342.53|344.93|342.53|344.53|342.13|0
1642163060000|2022-01-14 12:24:20|345|342.6|344.93|342.53|345|342.6|344.93|342.53|0
1642163070000|2022-01-14 12:24:30|345.06|342.66|344.93|342.53|345.06|342.66|344.8|342.4|0
1642163080000|2022-01-14 12:24:40|345|342.6|345.2|342.8|345.33|342.93|345|342.6|0
1642163090000|2022-01-14 12:24:50|345.06|342.66|345.46|343.06|345.46|343.06|345.06|342.66|0
1642163100000|2022-01-14 12:25:00|345.6|343.2|345.27|342.87|345.6|343.2|345.27|342.87|0
1642163110000|2022-01-14 12:25:10|345.33|342.93|345.33|342.93|345.33|342.93|345.33|342.93|0
1642163120000|2022-01-14 12:25:20|345.2|342.8|345.2|342.8|345.2|342.8|345.2|342.8|0
1642163130000|2022-01-14 12:25:30|345.06|342.66|345.33|342.93|345.33|342.93|345.06|342.66|0
1642163140000|2022-01-14 12:25:40|345.2|342.8|345.13|342.73|345.2|342.8|345.13|342.73|0
1642163150000|2022-01-14 12:25:50|345.2|342.8|345.2|342.8|345.33|342.93|345.2|342.8|0
1642163160000|2022-01-14 12:26:00|345.26|342.86|345.33|342.93|345.33|342.93|345.2|342.8|0
1642163170000|2022-01-14 12:26:10|345.2|342.8|345.6|343.2|345.6|343.2|345.2|342.8|0
1642163180000|2022-01-14 12:26:20|345.46|343.06|345.73|343.33|345.73|343.33|345.46|343.06|0
1642163190000|2022-01-14 12:26:30|345.86|343.46|346|343.6|346.13|343.73|345.86|343.46|0
1642163200000|2022-01-14 12:26:40|346.13|343.73|346.13|343.73|346.13|343.73|346.13|343.73|0
1642163210000|2022-01-14 12:26:50|346|343.6|346.53|344.13|346.53|344.13|346|343.6|0
1642163220000|2022-01-14 12:27:00|346.4|344|346.53|344.13|346.53|344.13|346.4|344|0
1642163230000|2022-01-14 12:27:10|346.4|344|346.27|343.87|346.4|344|346.27|343.87|0
1642163240000|2022-01-14 12:27:20|346.26|343.86|346.53|344.13|346.53|344.13|346.26|343.86|0
1642163250000|2022-01-14 12:27:30|346.6|344.2|346.67|344.27|346.67|344.27|346.6|344.2|0
1642163260000|2022-01-14 12:27:40|346.74|344.34|346.87|344.47|346.93|344.53|346.74|344.34|0
1642163270000|2022-01-14 12:27:50|346.8|344.4|346.8|344.4|346.8|344.4|346.8|344.4|0
1642163280000|2022-01-14 12:28:00|347.34|344.94|347.47|345.07|347.47|345.07|347.34|344.94|0
1642163290000|2022-01-14 12:28:10|347.41|345.01|347.61|345.21|347.61|345.21|347.41|345.01|0
1642163300000|2022-01-14 12:28:20|347.74|345.34|347.74|345.34|347.87|345.47|347.74|345.34|0
1642163310000|2022-01-14 12:28:30|347.87|345.47|348.01|345.61|348.01|345.61|347.87|345.47|0
1642163320000|2022-01-14 12:28:40|348.14|345.74|348.01|345.61|348.14|345.74|348.01|345.61|0
1642163330000|2022-01-14 12:28:50|348.14|345.74|348.41|346.01|348.41|346.01|348.14|345.74|0
1642163340000|2022-01-14 12:29:00|348.28|345.88|348.14|345.74|348.28|345.88|348.14|345.74|0
1642163350000|2022-01-14 12:29:10|348.01|345.61|348.01|345.61|348.28|345.88|348.01|345.61|0
1642163360000|2022-01-14 12:29:20|348.28|345.88|348.68|346.28|348.68|346.28|348.28|345.88|0
1642163370000|2022-01-14 12:29:30|348.82|346.42|348.81|346.41|348.82|346.42|348.81|346.41|0
1642163380000|2022-01-14 12:29:40|348.68|346.28|348.41|346.01|348.68|346.28|348.41|346.01|0
1642163390000|2022-01-14 12:29:50|348.55|346.15|348.81|346.41|348.81|346.41|348.55|346.15|0
1642163400000|2022-01-14 12:30:00|348.95|346.55|348.55|346.15|349.08|346.68|348.55|346.15|0
1642163410000|2022-01-14 12:30:10|348.81|346.41|348.81|346.41|348.81|346.41|348.68|346.28|0
1642163420000|2022-01-14 12:30:20|348.95|346.55|348.88|346.48|349.08|346.68|348.88|346.48|0
1642163430000|2022-01-14 12:30:30|348.95|346.55|348.68|346.28|348.95|346.55|348.68|346.28|0
1642163440000|2022-01-14 12:30:40|348.55|346.15|348.41|346.01|348.55|346.15|348.41|346.01|0
1642163450000|2022-01-14 12:30:50|348.35|345.95|348.41|346.01|348.41|346.01|348.35|345.95|0
1642163460000|2022-01-14 12:31:00|348.55|346.15|348.01|345.61|348.55|346.15|348.01|345.61|0
1642163470000|2022-01-14 12:31:10|347.87|345.47|347.74|345.34|347.87|345.47|347.74|345.34|0
1642163480000|2022-01-14 12:31:20|347.6|345.2|347.6|345.2|347.6|345.2|347.6|345.2|0
1642163490000|2022-01-14 12:31:30|347.67|345.27|348.14|345.74|348.14|345.74|347.67|345.27|0
1642163500000|2022-01-14 12:31:40|348.01|345.61|348.14|345.74|348.14|345.74|348.01|345.61|0
1642163510000|2022-01-14 12:31:50|348.01|345.61|347.87|345.47|348.01|345.61|347.87|345.47|0
1642163520000|2022-01-14 12:32:00|348.01|345.61|347.74|345.34|348.01|345.61|347.74|345.34|0
1642163530000|2022-01-14 12:32:10|348.01|345.61|348.01|345.61|348.01|345.61|347.87|345.47|0
1642163540000|2022-01-14 12:32:20|348.14|345.74|348.01|345.61|348.41|346.01|348.01|345.61|0
1642163550000|2022-01-14 12:32:30|348.08|345.68|347.87|345.47|348.14|345.74|347.87|345.47|0
1642163560000|2022-01-14 12:32:40|348.01|345.61|347.94|345.54|348.01|345.61|347.87|345.47|0
1642163570000|2022-01-14 12:32:50|348.01|345.61|347.87|345.47|348.01|345.61|347.87|345.47|0
1642163580000|2022-01-14 12:33:00|347.81|345.41|347.81|345.41|347.81|345.41|347.81|345.41|0
1642163590000|2022-01-14 12:33:10|347.87|345.47|348.28|345.88|348.28|345.88|347.87|345.47|0
1642163600000|2022-01-14 12:33:20|348.14|345.74|348.14|345.74|348.14|345.74|348.01|345.61|0
1642163610000|2022-01-14 12:33:30|348.01|345.61|348.01|345.61|348.01|345.61|347.87|345.47|0
1642163620000|2022-01-14 12:33:40|347.87|345.47|348.01|345.61|348.01|345.61|347.87|345.47|0
1642163630000|2022-01-14 12:33:50|347.87|345.47|347.87|345.47|347.94|345.54|347.87|345.47|0
1642163640000|2022-01-14 12:34:00|348.14|345.74|348.14|345.74|348.14|345.74|348.14|345.74|0
1642163650000|2022-01-14 12:34:10|348.01|345.61|347.87|345.47|348.01|345.61|347.87|345.47|0
1642163660000|2022-01-14 12:34:20|347.81|345.41|347.74|345.34|347.87|345.47|347.74|345.34|0
1642163670000|2022-01-14 12:34:30|347.6|345.2|347.74|345.34|347.74|345.34|347.6|345.2|0
1642163680000|2022-01-14 12:34:40|347.6|345.2|347.6|345.2|347.6|345.2|347.6|345.2|0
1642163700000|2022-01-14 12:35:00|347.74|345.34|348.14|345.74|348.14|345.74|347.74|345.34|0
1642163710000|2022-01-14 12:35:10|348.01|345.61|347.87|345.47|348.01|345.61|347.87|345.47|0
1642163720000|2022-01-14 12:35:20|347.74|345.34|347.6|345.2|347.74|345.34|347.6|345.2|0
1642163730000|2022-01-14 12:35:30|347.47|345.07|347.47|345.07|347.6|345.2|347.47|345.07|0
1642163740000|2022-01-14 12:35:40|347.4|345|347.74|345.34|347.74|345.34|347.4|345|0
1642163750000|2022-01-14 12:35:50|348.01|345.61|347.87|345.47|348.01|345.61|347.87|345.47|0
1642163760000|2022-01-14 12:36:00|348.01|345.61|347.74|345.34|348.01|345.61|347.74|345.34|0
1642163770000|2022-01-14 12:36:10|347.87|345.47|347.87|345.47|347.87|345.47|347.74|345.34|0
1642163780000|2022-01-14 12:36:20|347.74|345.34|347.74|345.34|347.87|345.47|347.74|345.34|0
1642163790000|2022-01-14 12:36:30|347.87|345.47|348.14|345.74|348.14|345.74|347.87|345.47|0
1642163800000|2022-01-14 12:36:40|348.01|345.61|348.01|345.61|348.01|345.61|348.01|345.61|0
1642163810000|2022-01-14 12:36:50|348.14|345.74|348.68|346.28|348.68|346.28|348.14|345.74|0
1642163820000|2022-01-14 12:37:00|348.54|346.14|348.81|346.41|348.81|346.41|348.54|346.14|0
1642163830000|2022-01-14 12:37:10|348.88|346.48|348.95|346.55|348.95|346.55|348.88|346.48|0
1642163840000|2022-01-14 12:37:20|349.08|346.68|349.08|346.68|349.08|346.68|348.95|346.55|0
1642163850000|2022-01-14 12:37:30|349.22|346.82|349.22|346.82|349.22|346.82|349.08|346.68|0
1642163860000|2022-01-14 12:37:40|349.35|346.95|349.89|347.49|349.89|347.49|349.35|346.95|0
1642163870000|2022-01-14 12:37:50|350.02|347.62|350.02|347.62|350.02|347.62|349.89|347.49|0
1642163880000|2022-01-14 12:38:00|349.75|347.35|350.02|347.62|350.02|347.62|349.62|347.22|0
1642163890000|2022-01-14 12:38:10|349.75|347.35|349.48|347.08|349.75|347.35|349.35|346.95|0
1642163900000|2022-01-14 12:38:20|349.62|347.22|349.35|346.95|349.75|347.35|349.35|346.95|0
1642163910000|2022-01-14 12:38:30|349.42|347.02|349.62|347.22|349.75|347.35|349.42|347.02|0
1642163920000|2022-01-14 12:38:40|349.75|347.35|349.75|347.35|349.75|347.35|349.75|347.35|0
1642163930000|2022-01-14 12:38:50|349.62|347.22|349.48|347.08|349.62|347.22|349.42|347.02|0
1642163940000|2022-01-14 12:39:00|349.89|347.49|349.75|347.35|349.89|347.49|349.62|347.22|0
1642163950000|2022-01-14 12:39:10|349.89|347.49|349.62|347.22|349.89|347.49|349.62|347.22|0
1642163960000|2022-01-14 12:39:20|349.69|347.29|349.62|347.22|349.69|347.29|349.62|347.22|0
1642163970000|2022-01-14 12:39:30|349.69|347.29|349.62|347.22|349.69|347.29|349.62|347.22|0
1642163980000|2022-01-14 12:39:40|349.48|347.08|349.62|347.22|349.62|347.22|349.48|347.08|0
1642163990000|2022-01-14 12:39:50|349.75|347.35|349.96|347.56|349.96|347.56|349.75|347.35|0
1642164000000|2022-01-14 12:40:00|350.02|347.62|350.43|348.03|350.56|348.16|350.02|347.62|0
1642164010000|2022-01-14 12:40:10|350.97|348.57|351.78|349.38|351.78|349.38|350.97|348.57|0
1642164020000|2022-01-14 12:40:20|351.1|348.7|350.9|348.5|351.1|348.7|350.9|348.5|0
1642164030000|2022-01-14 12:40:30|350.83|348.43|351.1|348.7|351.1|348.7|350.83|348.43|0
1642164040000|2022-01-14 12:40:40|351.24|348.84|351.24|348.84|351.24|348.84|351.24|348.84|0
1642164050000|2022-01-14 12:40:50|351.37|348.97|351.78|349.38|351.78|349.38|351.37|348.97|0
1642164060000|2022-01-14 12:41:00|351.64|349.24|352.32|349.92|352.32|349.92|351.64|349.24|0
1642164070000|2022-01-14 12:41:10|352.59|350.19|353.14|350.74|353.14|350.74|352.59|350.19|0
1642164080000|2022-01-14 12:41:20|347.61|345.21|350.75|348.35|350.88|348.48|347.61|345.21|0
1642164090000|2022-01-14 12:41:30|350.48|348.08|352.25|349.85|352.25|349.85|350.48|348.08|0
1642164100000|2022-01-14 12:41:40|354.5|352.1|354.77|352.37|354.77|352.37|354.5|352.1|0
1642164110000|2022-01-14 12:41:50|354.64|352.24|355.32|352.92|355.32|352.92|354.64|352.24|0
1642164120000|2022-01-14 12:42:00|355.04|352.64|354.64|352.24|355.04|352.64|354.5|352.1|0
1642164130000|2022-01-14 12:42:10|354.5|352.1|354.91|352.51|354.91|352.51|354.5|352.1|0
1642164140000|2022-01-14 12:42:20|355.18|352.78|355.04|352.64|355.18|352.78|354.91|352.51|0
1642164150000|2022-01-14 12:42:30|354.91|352.51|354.77|352.37|354.91|352.51|354.77|352.37|0
1642164160000|2022-01-14 12:42:40|354.91|352.51|353.35|350.95|355.04|352.64|353.35|350.95|0
1642164170000|2022-01-14 12:42:50|353.07|350.67|355.46|353.06|355.46|353.06|353.07|350.67|0
1642164180000|2022-01-14 12:43:00|355.33|352.93|355.13|352.73|355.33|352.93|355.13|352.73|0
1642164190000|2022-01-14 12:43:10|355.33|352.93|355.19|352.79|355.33|352.93|355.19|352.79|0
1642164200000|2022-01-14 12:43:20|355.46|353.06|355.73|353.33|355.73|353.33|355.46|353.06|0
1642164210000|2022-01-14 12:43:30|355.6|353.2|355.87|353.47|355.87|353.47|355.6|353.2|0
1642164220000|2022-01-14 12:43:40|355.73|353.33|355.87|353.47|355.87|353.47|355.73|353.33|0
1642164230000|2022-01-14 12:43:50|355.73|353.33|355.87|353.47|355.87|353.47|355.73|353.33|0
1642164240000|2022-01-14 12:44:00|355.73|353.33|355.6|353.2|355.73|353.33|355.6|353.2|0
1642164250000|2022-01-14 12:44:10|355.46|353.06|355.46|353.06|355.6|353.2|355.46|353.06|0
1642164260000|2022-01-14 12:44:20|355.6|353.2|355.8|353.4|355.8|353.4|355.6|353.2|0
1642164270000|2022-01-14 12:44:30|355.73|353.33|355.73|353.33|355.73|353.33|355.73|353.33|0
1642164280000|2022-01-14 12:44:40|355.6|353.2|355.6|353.2|355.73|353.33|355.6|353.2|0
1642164290000|2022-01-14 12:44:50|355.46|353.06|355.06|352.66|355.46|353.06|355.06|352.66|0
1642164300000|2022-01-14 12:45:00|355.19|352.79|354.51|352.11|355.19|352.79|354.51|352.11|0
1642164310000|2022-01-14 12:45:10|354.38|351.98|353.84|351.44|354.38|351.98|353.84|351.44|0
1642164320000|2022-01-14 12:45:20|354.11|351.71|354.24|351.84|354.24|351.84|354.11|351.71|0
1642164330000|2022-01-14 12:45:30|354.11|351.71|353.97|351.57|354.11|351.71|353.97|351.57|0
1642164340000|2022-01-14 12:45:40|354.11|351.71|354.38|351.98|354.38|351.98|354.11|351.71|0
1642164350000|2022-01-14 12:45:50|354.24|351.84|353.97|351.57|354.24|351.84|353.97|351.57|0
1642164360000|2022-01-14 12:46:00|353.84|351.44|353.84|351.44|353.84|351.44|353.7|351.3|0
1642164370000|2022-01-14 12:46:10|353.57|351.17|353.84|351.44|353.84|351.44|353.57|351.17|0
1642164380000|2022-01-14 12:46:20|353.91|351.51|354.38|351.98|354.38|351.98|353.91|351.51|0
1642164390000|2022-01-14 12:46:30|354.24|351.84|354.11|351.71|354.24|351.84|354.11|351.71|0
1642164400000|2022-01-14 12:46:40|354.04|351.64|354.04|351.64|354.04|351.64|353.97|351.57|0
1642164410000|2022-01-14 12:46:50|353.57|351.17|353.43|351.03|353.57|351.17|353.43|351.03|0
1642164420000|2022-01-14 12:47:00|353.84|351.44|353.84|351.44|353.84|351.44|353.77|351.37|0
1642164430000|2022-01-14 12:47:10|353.77|351.37|353.97|351.57|353.97|351.57|353.77|351.37|0
1642164440000|2022-01-14 12:47:20|354.04|351.64|354.11|351.71|354.11|351.71|354.04|351.64|0
1642164450000|2022-01-14 12:47:30|354.51|352.11|355.19|352.79|355.19|352.79|354.51|352.11|0
1642164460000|2022-01-14 12:47:40|355.05|352.65|355.19|352.79|355.19|352.79|355.05|352.65|0
1642164470000|2022-01-14 12:47:50|355.05|352.65|355.05|352.65|355.05|352.65|354.92|352.52|0
1642164480000|2022-01-14 12:48:00|354.85|352.45|354.65|352.25|354.85|352.45|354.51|352.11|0
1642164490000|2022-01-14 12:48:10|354.78|352.38|354.65|352.25|354.78|352.38|354.65|352.25|0
1642164500000|2022-01-14 12:48:20|354.78|352.38|354.92|352.52|354.92|352.52|354.78|352.38|0
1642164510000|2022-01-14 12:48:30|355.05|352.65|354.58|352.18|355.05|352.65|354.58|352.18|0
1642164520000|2022-01-14 12:48:40|354.65|352.25|353.97|351.57|354.65|352.25|353.97|351.57|0
1642164530000|2022-01-14 12:48:50|354.11|351.71|354.11|351.71|354.11|351.71|353.97|351.57|0
1642164540000|2022-01-14 12:49:00|353.84|351.44|353.7|351.3|353.84|351.44|353.43|351.03|0
1642164550000|2022-01-14 12:49:10|353.84|351.44|354.24|351.84|354.38|351.98|353.84|351.44|0
1642164560000|2022-01-14 12:49:20|354.38|351.98|354.65|352.25|354.65|352.25|354.38|351.98|0
1642164570000|2022-01-14 12:49:30|354.78|352.38|354.65|352.25|354.92|352.52|354.65|352.25|0
1642164580000|2022-01-14 12:49:40|354.78|352.38|354.51|352.11|354.78|352.38|354.51|352.11|0
1642164590000|2022-01-14 12:49:50|354.72|352.32|354.38|351.98|354.72|352.32|354.38|351.98|0
1642164600000|2022-01-14 12:50:00|354.31|351.91|354.65|352.25|354.65|352.25|354.31|351.91|0
1642164610000|2022-01-14 12:50:10|354.92|352.52|354.51|352.11|354.92|352.52|354.51|352.11|0
1642164620000|2022-01-14 12:50:20|354.65|352.25|354.51|352.11|354.65|352.25|354.51|352.11|0
1642164630000|2022-01-14 12:50:30|354.65|352.25|354.85|352.45|354.85|352.45|354.65|352.25|0
1642164640000|2022-01-14 12:50:40|354.99|352.59|355.05|352.65|355.05|352.65|354.92|352.52|0
1642164650000|2022-01-14 12:50:50|354.99|352.59|354.65|352.25|354.99|352.59|354.38|351.98|0
1642164660000|2022-01-14 12:51:00|354.38|351.98|354.38|351.98|354.38|351.98|354.31|351.91|0
1642164670000|2022-01-14 12:51:10|354.11|351.71|354.38|351.98|354.38|351.98|354.11|351.71|0
1642164680000|2022-01-14 12:51:20|354.31|351.91|354.51|352.11|354.51|352.11|354.24|351.84|0
1642164690000|2022-01-14 12:51:30|354.11|351.71|354.24|351.84|354.24|351.84|354.11|351.71|0
1642164700000|2022-01-14 12:51:40|354.18|351.78|354.31|351.91|354.51|352.11|354.18|351.78|0
1642164710000|2022-01-14 12:51:50|354.38|351.98|354.24|351.84|354.38|351.98|354.24|351.84|0
1642164720000|2022-01-14 12:52:00|353.97|351.57|354.11|351.71|354.11|351.71|353.97|351.57|0
1642164730000|2022-01-14 12:52:10|354.24|351.84|354.11|351.71|354.24|351.84|354.11|351.71|0
1642164740000|2022-01-14 12:52:20|354.38|351.98|354.51|352.11|354.51|352.11|354.38|351.98|0
1642164750000|2022-01-14 12:52:30|354.65|352.25|354.51|352.11|354.65|352.25|354.51|352.11|0
1642164760000|2022-01-14 12:52:40|354.38|351.98|354.38|351.98|354.38|351.98|354.38|351.98|0
1642164770000|2022-01-14 12:52:50|354.51|352.11|354.24|351.84|354.51|352.11|354.24|351.84|0
1642164780000|2022-01-14 12:53:00|354.1|351.7|354.38|351.98|354.38|351.98|353.97|351.57|0
1642164790000|2022-01-14 12:53:10|354.65|352.25|354.38|351.98|354.65|352.25|354.38|351.98|0
1642164810000|2022-01-14 12:53:30|353.97|351.57|354.1|351.7|354.1|351.7|353.9|351.5|0
1642164820000|2022-01-14 12:53:40|354.58|352.18|354.92|352.52|354.92|352.52|354.58|352.18|0
1642164830000|2022-01-14 12:53:50|354.78|352.38|354.65|352.25|354.92|352.52|354.65|352.25|0
1642164840000|2022-01-14 12:54:00|354.51|352.11|354.92|352.52|354.92|352.52|354.51|352.11|0
1642164850000|2022-01-14 12:54:10|355.05|352.65|355.59|353.19|355.59|353.19|355.05|352.65|0
1642164860000|2022-01-14 12:54:20|355.73|353.33|355.59|353.19|355.87|353.47|355.59|353.19|0
1642164870000|2022-01-14 12:54:30|355.73|353.33|355.87|353.47|355.87|353.47|355.53|353.13|0
1642164880000|2022-01-14 12:54:40|355.73|353.33|355.53|353.13|355.73|353.33|355.32|352.92|0
1642164890000|2022-01-14 12:54:50|355.59|353.19|355.46|353.06|355.59|353.19|355.32|352.92|0
1642164900000|2022-01-14 12:55:00|355.59|353.19|355.19|352.79|355.59|353.19|355.19|352.79|0
1642164910000|2022-01-14 12:55:10|355.32|352.92|355.8|353.4|355.86|353.46|355.32|352.92|0
1642164920000|2022-01-14 12:55:20|355.86|353.46|356|353.6|356|353.6|355.8|353.4|0
1642164930000|2022-01-14 12:55:30|356.41|354.01|356.68|354.28|356.68|354.28|356.41|354.01|0
1642164940000|2022-01-14 12:55:40|356.95|354.55|357.5|355.1|357.5|355.1|356.95|354.55|0
1642164950000|2022-01-14 12:55:50|357.36|354.96|357.09|354.69|357.36|354.96|357.09|354.69|0
1642164960000|2022-01-14 12:56:00|357.22|354.82|357.22|354.82|357.22|354.82|357.22|354.82|0
1642164970000|2022-01-14 12:56:10|357.36|354.96|357.63|355.23|357.63|355.23|357.36|354.96|0
1642164980000|2022-01-14 12:56:20|357.77|355.37|357.22|354.82|357.77|355.37|357.22|354.82|0
1642164990000|2022-01-14 12:56:30|357.09|354.69|357.49|355.09|357.49|355.09|357.09|354.69|0
1642165000000|2022-01-14 12:56:40|357.36|354.96|358.04|355.64|358.04|355.64|357.36|354.96|0
1642165010000|2022-01-14 12:56:50|357.77|355.37|358.04|355.64|358.04|355.64|357.77|355.37|0
1642165020000|2022-01-14 12:57:00|357.9|355.5|357.77|355.37|357.9|355.5|357.49|355.09|0
1642165030000|2022-01-14 12:57:10|357.9|355.5|357.22|354.82|358.04|355.64|357.22|354.82|0
1642165040000|2022-01-14 12:57:20|357.49|355.09|357.49|355.09|357.49|355.09|357.29|354.89|0
1642165050000|2022-01-14 12:57:30|357.22|354.82|357.36|354.96|357.36|354.96|357.22|354.82|0
1642165060000|2022-01-14 12:57:40|357.22|354.82|357.36|354.96|357.49|355.09|357.22|354.82|0
1642165070000|2022-01-14 12:57:50|357.49|355.09|357.77|355.37|357.77|355.37|357.49|355.09|0
1642165080000|2022-01-14 12:58:00|357.9|355.5|357.63|355.23|357.9|355.5|357.63|355.23|0
1642165090000|2022-01-14 12:58:10|358.31|355.91|358.72|356.32|358.72|356.32|358.31|355.91|0
1642165100000|2022-01-14 12:58:20|358.58|356.18|358.58|356.18|358.58|356.18|358.58|356.18|0
1642165110000|2022-01-14 12:58:30|358.45|356.05|358.45|356.05|358.58|356.18|358.45|356.05|0
1642165120000|2022-01-14 12:58:40|358.72|356.32|359.54|357.14|359.54|357.14|358.72|356.32|0
1642165130000|2022-01-14 12:58:50|359.68|357.28|360.22|357.82|360.22|357.82|359.68|357.28|0
1642165140000|2022-01-14 12:59:00|360.5|358.1|360.09|357.69|360.5|358.1|360.09|357.69|0
1642165150000|2022-01-14 12:59:10|362.83|360.43|362.55|360.15|362.83|360.43|362.55|360.15|0
1642165160000|2022-01-14 12:59:20|362.69|360.29|361.32|358.92|362.69|360.29|361.32|358.92|0
1642165170000|2022-01-14 12:59:30|361.18|358.78|361.32|358.92|361.32|358.92|361.04|358.64|0
1642165180000|2022-01-14 12:59:40|361.46|359.06|362.55|360.15|362.55|360.15|361.46|359.06|0
1642165190000|2022-01-14 12:59:50|362.62|360.22|362.97|360.57|362.97|360.57|362.62|360.22|0
1642165200000|2022-01-14 13:00:00|362.55|360.15|361.73|359.33|362.55|360.15|361.73|359.33|0
1642165210000|2022-01-14 13:00:10|361.32|358.92|362.14|359.74|362.14|359.74|361.18|358.78|0
1642165220000|2022-01-14 13:00:20|362.69|360.29|362.28|359.88|362.69|360.29|362.28|359.88|0
1642165230000|2022-01-14 13:00:30|362.14|359.74|364.55|362.15|364.55|362.15|362.14|359.74|0
1642165240000|2022-01-14 13:00:40|362.06|359.66|366.26|363.86|366.68|364.28|362.06|359.66|0
1642165250000|2022-01-14 13:00:50|366.54|364.14|367.64|365.24|367.64|365.24|366.54|364.14|0
1642165260000|2022-01-14 13:01:00|368.06|365.66|366.81|364.41|368.06|365.66|366.81|364.41|0
1642165270000|2022-01-14 13:01:10|366.95|364.55|366.95|364.55|367.64|365.24|366.95|364.55|0
1642165280000|2022-01-14 13:01:20|366.68|364.28|364|361.6|366.68|364.28|364|361.6|0
1642165290000|2022-01-14 13:01:30|364.83|362.43|364.14|361.74|364.83|362.43|364.14|361.74|0
1642165300000|2022-01-14 13:01:40|364.42|362.02|364.14|361.74|364.42|362.02|364.14|361.74|0
1642165310000|2022-01-14 13:01:50|363.73|361.33|363.46|361.06|364|361.6|363.46|361.06|0
1642165320000|2022-01-14 13:02:00|363.59|361.19|364.42|362.02|364.42|362.02|363.46|361.06|0
1642165330000|2022-01-14 13:02:10|364.55|362.15|364.42|362.02|364.83|362.43|364.42|362.02|0
1642165340000|2022-01-14 13:02:20|364.14|361.74|364.28|361.88|364.83|362.43|364.14|361.74|0
1642165350000|2022-01-14 13:02:30|364.14|361.74|364.83|362.43|364.83|362.43|364.14|361.74|0
1642165360000|2022-01-14 13:02:40|365.24|362.84|364.97|362.57|365.24|362.84|364.97|362.57|0
1642165370000|2022-01-14 13:02:50|365.1|362.7|364.69|362.29|365.1|362.7|364.55|362.15|0
1642165380000|2022-01-14 13:03:00|364.28|361.88|364.28|361.88|364.28|361.88|364.14|361.74|0
1642165390000|2022-01-14 13:03:10|364|361.6|363.53|361.13|364|361.6|363.53|361.13|0
1642165400000|2022-01-14 13:03:20|363.59|361.19|364.14|361.74|364.28|361.88|363.59|361.19|0
1642165410000|2022-01-14 13:03:30|364|361.6|362.3|359.9|364|361.6|362.3|359.9|0
1642165420000|2022-01-14 13:03:40|362.71|360.31|362.57|360.17|362.71|360.31|362.57|360.17|0
1642165430000|2022-01-14 13:03:50|362.16|359.76|362.02|359.62|362.3|359.9|362.02|359.62|0
1642165440000|2022-01-14 13:04:00|361.88|359.48|362.02|359.62|362.02|359.62|361.88|359.48|0
1642165450000|2022-01-14 13:04:10|362.16|359.76|363.12|360.72|363.12|360.72|362.16|359.76|0
1642165460000|2022-01-14 13:04:20|362.84|360.44|362.84|360.44|362.84|360.44|362.84|360.44|0
1642165470000|2022-01-14 13:04:30|362.71|360.31|362.98|360.58|362.98|360.58|362.71|360.31|0
1642165480000|2022-01-14 13:04:40|363.12|360.72|362.71|360.31|363.12|360.72|362.71|360.31|0
1642165490000|2022-01-14 13:04:50|362.57|360.17|362.09|359.69|362.64|360.24|362.09|359.69|0
1642165500000|2022-01-14 13:05:00|362.16|359.76|361.88|359.48|362.16|359.76|361.88|359.48|0
1642165510000|2022-01-14 13:05:10|361.75|359.35|362.02|359.62|362.02|359.62|361.75|359.35|0
1642165520000|2022-01-14 13:05:20|362.16|359.76|361.47|359.07|362.16|359.76|361.47|359.07|0
1642165530000|2022-01-14 13:05:30|361.61|359.21|361.34|358.94|361.61|359.21|361.34|358.94|0
1642165540000|2022-01-14 13:05:40|362.98|360.58|363.53|361.13|363.53|361.13|362.98|360.58|0
1642165550000|2022-01-14 13:05:50|363.94|361.54|363.53|361.13|363.94|361.54|363.53|361.13|0
1642165560000|2022-01-14 13:06:00|363.39|360.99|363.12|360.72|363.39|360.99|363.12|360.72|0
1642165570000|2022-01-14 13:06:10|362.98|360.58|362.71|360.31|362.98|360.58|362.71|360.31|0
1642165580000|2022-01-14 13:06:20|362.29|359.89|362.57|360.17|362.57|360.17|362.16|359.76|0
1642165590000|2022-01-14 13:06:30|362.84|360.44|362.57|360.17|362.84|360.44|362.57|360.17|0
1642165600000|2022-01-14 13:06:40|362.43|360.03|362.29|359.89|362.43|360.03|362.29|359.89|0
1642165610000|2022-01-14 13:06:50|362.02|359.62|362.37|359.97|362.5|360.1|362.02|359.62|0
1642165620000|2022-01-14 13:07:00|362.43|360.03|361.61|359.21|362.43|360.03|361.61|359.21|0
1642165630000|2022-01-14 13:07:10|361.75|359.35|361.34|358.94|361.75|359.35|361.34|358.94|0
1642165640000|2022-01-14 13:07:20|361.47|359.07|359.98|357.58|361.47|359.07|359.84|357.44|0
1642165650000|2022-01-14 13:07:30|359.84|357.44|360.25|357.85|360.25|357.85|359.7|357.3|0
1642165660000|2022-01-14 13:07:40|360.39|357.99|360.11|357.71|360.39|357.99|360.11|357.71|0
1642165670000|2022-01-14 13:07:50|360.39|357.99|359.98|357.58|360.39|357.99|359.98|357.58|0
1642165680000|2022-01-14 13:08:00|359.84|357.44|359.84|357.44|359.84|357.44|359.77|357.37|0
1642165690000|2022-01-14 13:08:10|359.98|357.58|360.66|358.26|360.66|358.26|359.98|357.58|0
1642165700000|2022-01-14 13:08:20|360.39|357.99|360.39|357.99|360.39|357.99|360.25|357.85|0
1642165710000|2022-01-14 13:08:30|359.98|357.58|360.11|357.71|360.11|357.71|359.7|357.3|0
1642165720000|2022-01-14 13:08:40|360.18|357.78|359.98|357.58|360.39|357.99|359.98|357.58|0
1642165730000|2022-01-14 13:08:50|359.84|357.44|359.7|357.3|359.84|357.44|359.7|357.3|0
1642165740000|2022-01-14 13:09:00|360.11|357.71|360.11|357.71|360.39|357.99|360.11|357.71|0
1642165750000|2022-01-14 13:09:10|359.84|357.44|359.7|357.3|359.84|357.44|359.7|357.3|0
1642165760000|2022-01-14 13:09:20|359.84|357.44|360.25|357.85|360.25|357.85|359.84|357.44|0
1642165770000|2022-01-14 13:09:30|360.39|357.99|360.25|357.85|360.52|358.12|360.25|357.85|0
1642165780000|2022-01-14 13:09:40|360.11|357.71|360.66|358.26|360.8|358.4|360.11|357.71|0
1642165790000|2022-01-14 13:09:50|360.8|358.4|360.8|358.4|360.8|358.4|360.8|358.4|0
1642165800000|2022-01-14 13:10:00|360.94|358.54|361.14|358.74|361.14|358.74|360.94|358.54|0
1642165810000|2022-01-14 13:10:10|361.07|358.67|361.49|359.09|361.49|359.09|361.07|358.67|0
1642165820000|2022-01-14 13:10:20|361.62|359.22|361.76|359.36|362.17|359.77|361.62|359.22|0
1642165830000|2022-01-14 13:10:30|361.9|359.5|361.35|358.95|361.9|359.5|361.35|358.95|0
1642165840000|2022-01-14 13:10:40|361.14|358.74|360.94|358.54|361.14|358.74|360.94|358.54|0
1642165850000|2022-01-14 13:10:50|361.07|358.67|360.94|358.54|361.21|358.81|360.94|358.54|0
1642165860000|2022-01-14 13:11:00|361.07|358.67|360.94|358.54|361.07|358.67|360.94|358.54|0
1642165870000|2022-01-14 13:11:10|360.66|358.26|359.97|357.57|360.66|358.26|359.97|357.57|0
1642165880000|2022-01-14 13:11:20|359.84|357.44|359.84|357.44|359.84|357.44|359.84|357.44|0
1642165890000|2022-01-14 13:11:30|359.97|357.57|359.7|357.3|359.97|357.57|359.7|357.3|0
1642165900000|2022-01-14 13:11:40|359.84|357.44|359.84|357.44|359.84|357.44|359.84|357.44|0
1642165910000|2022-01-14 13:11:50|359.7|357.3|359.7|357.3|359.84|357.44|359.7|357.3|0
1642165920000|2022-01-14 13:12:00|359.56|357.16|359.7|357.3|359.7|357.3|359.56|357.16|0
1642165930000|2022-01-14 13:12:10|359.84|357.44|359.7|357.3|359.84|357.44|359.7|357.3|0
1642165940000|2022-01-14 13:12:20|360.25|357.85|361.35|358.95|361.62|359.22|360.25|357.85|0
1642165950000|2022-01-14 13:12:30|361.48|359.08|361.62|359.22|361.62|359.22|361.35|358.95|0
1642165960000|2022-01-14 13:12:40|361.76|359.36|361.9|359.5|361.9|359.5|361.76|359.36|0
1642165970000|2022-01-14 13:12:50|361.83|359.43|362.03|359.63|362.17|359.77|361.83|359.43|0
1642165980000|2022-01-14 13:13:00|361.76|359.36|361.76|359.36|361.9|359.5|361.76|359.36|0
1642165990000|2022-01-14 13:13:10|361.62|359.22|361.48|359.08|361.76|359.36|361.48|359.08|0
1642166000000|2022-01-14 13:13:20|361.62|359.22|362.58|360.18|362.58|360.18|361.62|359.22|0
1642166010000|2022-01-14 13:13:30|362.45|360.05|362.58|360.18|362.58|360.18|362.03|359.63|0
1642166020000|2022-01-14 13:13:40|362.52|360.12|362.58|360.18|362.58|360.18|362.52|360.12|0
1642166030000|2022-01-14 13:13:50|362.45|360.05|362.45|360.05|362.72|360.32|362.45|360.05|0
1642166040000|2022-01-14 13:14:00|362.58|360.18|362.31|359.91|362.58|360.18|362.31|359.91|0
1642166050000|2022-01-14 13:14:10|362.17|359.77|362.31|359.91|362.31|359.91|362.17|359.77|0
1642166060000|2022-01-14 13:14:20|362.58|360.18|363.14|360.74|363.14|360.74|362.58|360.18|0
1642166070000|2022-01-14 13:14:30|363.27|360.87|363.41|361.01|363.41|361.01|363.27|360.87|0
1642166080000|2022-01-14 13:14:40|363.14|360.74|363.14|360.74|363.27|360.87|363.14|360.74|0
1642166090000|2022-01-14 13:14:50|363.27|360.87|363|360.6|363.27|360.87|363|360.6|0
1642166100000|2022-01-14 13:15:00|362.86|360.46|362.03|359.63|362.86|360.46|362.03|359.63|0
1642166110000|2022-01-14 13:15:10|362.17|359.77|362.03|359.63|362.31|359.91|362.03|359.63|0
1642166120000|2022-01-14 13:15:20|361.62|359.22|361.9|359.5|362.03|359.63|361.62|359.22|0
1642166130000|2022-01-14 13:15:30|361.76|359.36|361.48|359.08|361.76|359.36|361.48|359.08|0
1642166140000|2022-01-14 13:15:40|361.35|358.95|361.48|359.08|361.48|359.08|361.35|358.95|0
1642166150000|2022-01-14 13:15:50|361.62|359.22|361.62|359.22|361.76|359.36|361.62|359.22|0
1642166160000|2022-01-14 13:16:00|361.48|359.08|360.93|358.53|361.48|359.08|360.93|358.53|0
1642166170000|2022-01-14 13:16:10|360.8|358.4|360.52|358.12|360.8|358.4|360.52|358.12|0
1642166180000|2022-01-14 13:16:20|360.66|358.26|360.11|357.71|360.66|358.26|360.11|357.71|0
1642166190000|2022-01-14 13:16:30|359.97|357.57|359.84|357.44|360.11|357.71|359.84|357.44|0
1642166200000|2022-01-14 13:16:40|359.7|357.3|359.84|357.44|359.97|357.57|359.7|357.3|0
1642166210000|2022-01-14 13:16:50|359.7|357.3|359.7|357.3|359.7|357.3|359.42|357.02|0
1642166220000|2022-01-14 13:17:00|359.01|356.61|358.88|356.48|359.01|356.61|358.88|356.48|0
1642166230000|2022-01-14 13:17:10|358.74|356.34|358.33|355.93|358.74|356.34|358.33|355.93|0
1642166240000|2022-01-14 13:17:20|358.47|356.07|358.74|356.34|358.74|356.34|358.33|355.93|0
1642166250000|2022-01-14 13:17:30|359.01|356.61|358.74|356.34|359.01|356.61|358.74|356.34|0
1642166260000|2022-01-14 13:17:40|358.88|356.48|358.88|356.48|359.15|356.75|358.88|356.48|0
1642166270000|2022-01-14 13:17:50|358.74|356.34|358.74|356.34|358.74|356.34|358.74|356.34|0
1642166280000|2022-01-14 13:18:00|358.88|356.48|359.15|356.75|359.29|356.89|358.88|356.48|0
1642166290000|2022-01-14 13:18:10|359.01|356.61|359.29|356.89|359.29|356.89|359.01|356.61|0
1642166300000|2022-01-14 13:18:20|359.42|357.02|359.84|357.44|359.84|357.44|359.29|356.89|0
1642166310000|2022-01-14 13:18:30|359.7|357.3|359.7|357.3|359.7|357.3|359.56|357.16|0
1642166320000|2022-01-14 13:18:40|360.25|357.85|360.38|357.98|360.38|357.98|360.25|357.85|0
1642166330000|2022-01-14 13:18:50|360.25|357.85|360.52|358.12|360.52|358.12|360.25|357.85|0
1642166340000|2022-01-14 13:19:00|360.25|357.85|360.66|358.26|360.79|358.39|359.97|357.57|0
1642166350000|2022-01-14 13:19:10|360.79|358.39|360.66|358.26|360.93|358.53|360.66|358.26|0
1642166360000|2022-01-14 13:19:20|360.93|358.53|360.93|358.53|361.07|358.67|360.79|358.39|0
1642166370000|2022-01-14 13:19:30|360.79|358.39|360.93|358.53|360.93|358.53|360.79|358.39|0
1642166380000|2022-01-14 13:19:40|360.79|358.39|360.11|357.71|360.79|358.39|360.11|357.71|0
1642166390000|2022-01-14 13:19:50|360.25|357.85|360.11|357.71|360.25|357.85|359.97|357.57|0
1642166400000|2022-01-14 13:20:00|359.97|357.57|359.97|357.57|359.97|357.57|359.97|357.57|0
1642166410000|2022-01-14 13:20:10|360.11|357.71|359.83|357.43|360.11|357.71|359.83|357.43|0
1642166420000|2022-01-14 13:20:20|359.7|357.3|359.42|357.02|359.7|357.3|359.29|356.89|0
1642166430000|2022-01-14 13:20:30|359.56|357.16|359.83|357.43|359.83|357.43|359.56|357.16|0
1642166440000|2022-01-14 13:20:40|359.56|357.16|359.83|357.43|359.97|357.57|359.56|357.16|0
1642166450000|2022-01-14 13:20:50|359.97|357.57|360.11|357.71|360.11|357.71|359.97|357.57|0
1642166460000|2022-01-14 13:21:00|360.18|357.78|359.83|357.43|360.18|357.78|359.83|357.43|0
1642166470000|2022-01-14 13:21:10|359.7|357.3|359.83|357.43|359.83|357.43|359.29|356.89|0
1642166480000|2022-01-14 13:21:20|359.7|357.3|359.42|357.02|359.7|357.3|359.42|357.02|0
1642166490000|2022-01-14 13:21:30|359.56|357.16|359.7|357.3|359.7|357.3|359.56|357.16|0
1642166500000|2022-01-14 13:21:40|359.97|357.57|360.11|357.71|360.11|357.71|359.97|357.57|0
1642166510000|2022-01-14 13:21:50|360.25|357.85|359.97|357.57|360.25|357.85|359.97|357.57|0
1642166520000|2022-01-14 13:22:00|360.11|357.71|360.04|357.64|360.11|357.71|359.97|357.57|0
1642166530000|2022-01-14 13:22:10|360.24|357.84|360.38|357.98|360.38|357.98|360.11|357.71|0
1642166540000|2022-01-14 13:22:20|360.66|358.26|360.52|358.12|360.66|358.26|360.52|358.12|0
1642166550000|2022-01-14 13:22:30|360.66|358.26|360.38|357.98|360.66|358.26|360.38|357.98|0
1642166560000|2022-01-14 13:22:40|360.24|357.84|359.42|357.02|360.24|357.84|359.42|357.02|0
1642166570000|2022-01-14 13:22:50|359.29|356.89|359.01|356.61|359.29|356.89|359.01|356.61|0
1642166580000|2022-01-14 13:23:00|359.15|356.75|359.42|357.02|359.42|357.02|359.15|356.75|0
1642166590000|2022-01-14 13:23:10|359.29|356.89|359.15|356.75|359.29|356.89|359.15|356.75|0
1642166600000|2022-01-14 13:23:20|359.29|356.89|359.83|357.43|359.83|357.43|359.22|356.82|0
1642166610000|2022-01-14 13:23:30|359.97|357.57|359.56|357.16|359.97|357.57|359.56|357.16|0
1642166620000|2022-01-14 13:23:40|359.7|357.3|359.7|357.3|359.7|357.3|359.7|357.3|0
1642166630000|2022-01-14 13:23:50|359.77|357.37|359.56|357.16|359.77|357.37|359.56|357.16|0
1642166640000|2022-01-14 13:24:00|359.42|357.02|359.15|356.75|359.42|357.02|359.15|356.75|0
1642166650000|2022-01-14 13:24:10|359.01|356.61|359.42|357.02|359.42|357.02|359.01|356.61|0
1642166660000|2022-01-14 13:24:20|359.36|356.96|359.01|356.61|359.36|356.96|359.01|356.61|0
1642166670000|2022-01-14 13:24:30|359.15|356.75|359.01|356.61|359.15|356.75|359.01|356.61|0
1642166680000|2022-01-14 13:24:40|358.87|356.47|358.74|356.34|359.08|356.68|358.74|356.34|0
1642166690000|2022-01-14 13:24:50|358.6|356.2|358.74|356.34|358.74|356.34|358.6|356.2|0
1642166700000|2022-01-14 13:25:00|359.01|356.61|359.15|356.75|359.15|356.75|359.01|356.61|0
1642166710000|2022-01-14 13:25:10|359.01|356.61|358.6|356.2|359.01|356.61|358.6|356.2|0
1642166720000|2022-01-14 13:25:20|358.87|356.47|358.87|356.47|359.01|356.61|358.87|356.47|0
1642166730000|2022-01-14 13:25:30|359.01|356.61|359.01|356.61|359.01|356.61|359.01|356.61|0
1642166740000|2022-01-14 13:25:40|358.74|356.34|358.74|356.34|358.87|356.47|358.74|356.34|0
1642166750000|2022-01-14 13:25:50|358.87|356.47|358.87|356.47|359.01|356.61|358.87|356.47|0
1642166760000|2022-01-14 13:26:00|359.01|356.61|359.28|356.88|359.28|356.88|359.01|356.61|0
1642166770000|2022-01-14 13:26:10|359.42|357.02|359.15|356.75|359.42|357.02|359.15|356.75|0
1642166780000|2022-01-14 13:26:20|359.08|356.68|358.6|356.2|359.08|356.68|358.6|356.2|0
1642166790000|2022-01-14 13:26:30|358.87|356.47|358.87|356.47|358.87|356.47|358.74|356.34|0
1642166800000|2022-01-14 13:26:40|359.01|356.61|358.74|356.34|359.01|356.61|358.74|356.34|0
1642166810000|2022-01-14 13:26:50|358.87|356.47|358.87|356.47|358.87|356.47|358.74|356.34|0
1642166820000|2022-01-14 13:27:00|359.01|356.61|359.42|357.02|359.42|357.02|359.01|356.61|0
1642166830000|2022-01-14 13:27:10|359.56|357.16|360.24|357.84|360.24|357.84|359.56|357.16|0
1642166840000|2022-01-14 13:27:20|360.38|357.98|360.59|358.19|360.59|358.19|360.38|357.98|0
1642166850000|2022-01-14 13:27:30|360.93|358.53|359.97|357.57|360.93|358.53|359.97|357.57|0
1642166860000|2022-01-14 13:27:40|359.69|357.29|359.15|356.75|359.69|357.29|359.15|356.75|0
1642166870000|2022-01-14 13:27:50|359.01|356.61|358.94|356.54|359.15|356.75|358.94|356.54|0
1642166880000|2022-01-14 13:28:00|359.42|357.02|359.77|357.37|359.83|357.43|359.42|357.02|0
1642166890000|2022-01-14 13:28:10|360.11|357.71|360.65|358.25|360.65|358.25|360.11|357.71|0
1642166900000|2022-01-14 13:28:20|360.79|358.39|360.52|358.12|360.79|358.39|360.52|358.12|0
1642166910000|2022-01-14 13:28:30|360.59|358.19|360.59|358.19|360.65|358.25|360.59|358.19|0
1642166920000|2022-01-14 13:28:40|360.38|357.98|360.45|358.05|360.52|358.12|360.38|357.98|0
1642166930000|2022-01-14 13:28:50|360.38|357.98|360.45|358.05|360.45|358.05|360.38|357.98|0
1642166940000|2022-01-14 13:29:00|360.59|358.19|360.65|358.25|360.65|358.25|360.38|357.98|0
1642166950000|2022-01-14 13:29:10|360.38|357.98|360.45|358.05|360.45|358.05|360.38|357.98|0
1642166960000|2022-01-14 13:29:20|360.18|357.78|359.83|357.43|360.18|357.78|359.83|357.43|0
1642166970000|2022-01-14 13:29:30|359.69|357.29|359.42|357.02|359.69|357.29|359.42|357.02|0
1642166980000|2022-01-14 13:29:40|359.28|356.88|359.28|356.88|359.28|356.88|359.22|356.82|0
1642166990000|2022-01-14 13:29:50|359.08|356.68|359.22|356.82|359.22|356.82|359.01|356.61|0
1642167000000|2022-01-14 13:30:00|359.15|356.75|358.67|356.27|359.15|356.75|358.67|356.27|0
1642167010000|2022-01-14 13:30:10|359.01|356.61|359.83|357.43|359.83|357.43|359.01|356.61|0
1642167020000|2022-01-14 13:30:20|359.56|357.16|359.28|356.88|359.56|357.16|359.15|356.75|0
1642167030000|2022-01-14 13:30:30|358.87|356.47|358.74|356.34|358.87|356.47|358.6|356.2|0
1642167040000|2022-01-14 13:30:40|358.6|356.2|358.81|356.41|358.81|356.41|358.6|356.2|0
1642167050000|2022-01-14 13:30:50|358.87|356.47|359.01|356.61|359.28|356.88|358.87|356.47|0
1642167060000|2022-01-14 13:31:00|359.15|356.75|359.69|357.29|359.69|357.29|359.15|356.75|0
1642167070000|2022-01-14 13:31:10|359.28|356.88|359.01|356.61|359.28|356.88|358.87|356.47|0
1642167080000|2022-01-14 13:31:20|358.87|356.47|358.73|356.33|358.87|356.47|358.6|356.2|0
1642167090000|2022-01-14 13:31:30|358.87|356.47|359.42|357.02|359.42|357.02|358.87|356.47|0
1642167100000|2022-01-14 13:31:40|359.56|357.16|359.97|357.57|359.97|357.57|359.56|357.16|0
1642167110000|2022-01-14 13:31:50|360.38|357.98|360.24|357.84|360.45|358.05|360.24|357.84|0
1642167120000|2022-01-14 13:32:00|360.1|357.7|361.14|358.74|361.14|358.74|360.1|357.7|0
1642167130000|2022-01-14 13:32:10|361.06|358.66|360.79|358.39|361.06|358.66|360.65|358.25|0
1642167140000|2022-01-14 13:32:20|361.2|358.8|361.06|358.66|361.2|358.8|360.65|358.25|0
1642167150000|2022-01-14 13:32:30|360.93|358.53|360.52|358.12|360.93|358.53|360.52|358.12|0
1642167160000|2022-01-14 13:32:40|360.1|357.7|360.38|357.98|360.38|357.98|360.1|357.7|0
1642167170000|2022-01-14 13:32:50|360.79|358.39|360.65|358.25|360.93|358.53|360.65|358.25|0
1642167180000|2022-01-14 13:33:00|360.79|358.39|362.03|359.63|362.03|359.63|360.79|358.39|0
1642167190000|2022-01-14 13:33:10|362.24|359.84|362.71|360.31|362.71|360.31|362.24|359.84|0
1642167200000|2022-01-14 13:33:20|362.44|360.04|361.75|359.35|362.44|360.04|361.75|359.35|0
1642167210000|2022-01-14 13:33:30|361.89|359.49|361.61|359.21|361.89|359.49|361.61|359.21|0
1642167220000|2022-01-14 13:33:40|361.48|359.08|359.83|357.43|361.48|359.08|359.83|357.43|0
1642167230000|2022-01-14 13:33:50|359.69|357.29|360.24|357.84|360.24|357.84|359.69|357.29|0
1642167240000|2022-01-14 13:34:00|360.1|357.7|360.1|357.7|360.1|357.7|360.1|357.7|0
1642167250000|2022-01-14 13:34:10|360.24|357.84|361.2|358.8|361.2|358.8|360.1|357.7|0
1642167260000|2022-01-14 13:34:20|361.34|358.94|361.61|359.21|361.89|359.49|361.34|358.94|0
1642167270000|2022-01-14 13:34:30|361.34|358.94|359.97|357.57|361.34|358.94|359.97|357.57|0
1642167280000|2022-01-14 13:34:40|360.1|357.7|360.51|358.11|360.65|358.25|360.1|357.7|0
1642167290000|2022-01-14 13:34:50|360.93|358.53|360.79|358.39|361.2|358.8|360.79|358.39|0
1642167300000|2022-01-14 13:35:00|360.93|358.53|361.2|358.8|361.2|358.8|360.93|358.53|0
1642167310000|2022-01-14 13:35:10|361.06|358.66|361.06|358.66|361.06|358.66|360.51|358.11|0
1642167320000|2022-01-14 13:35:20|360.93|358.53|361.48|359.08|361.48|359.08|360.93|358.53|0
1642167330000|2022-01-14 13:35:30|361.34|358.94|362.16|359.76|362.16|359.76|361.34|358.94|0
1642167340000|2022-01-14 13:35:40|361.89|359.49|361.61|359.21|361.89|359.49|361.34|358.94|0
1642167350000|2022-01-14 13:35:50|361.34|358.94|361.34|358.94|361.34|358.94|361.34|358.94|0
1642167360000|2022-01-14 13:36:00|361.61|359.21|362.16|359.76|362.3|359.9|361.61|359.21|0
1642167370000|2022-01-14 13:36:10|361.89|359.49|361.75|359.35|361.89|359.49|361.75|359.35|0
1642167380000|2022-01-14 13:36:20|361.61|359.21|361.68|359.28|361.75|359.35|361.61|359.21|0
1642167390000|2022-01-14 13:36:30|361.89|359.49|362.16|359.76|362.16|359.76|361.75|359.35|0
1642167400000|2022-01-14 13:36:40|362.3|359.9|362.16|359.76|362.3|359.9|362.16|359.76|0
1642167410000|2022-01-14 13:36:50|362.02|359.62|361.47|359.07|362.02|359.62|361.47|359.07|0
1642167420000|2022-01-14 13:37:00|361.34|358.94|361.34|358.94|361.47|359.07|361.34|358.94|0
1642167430000|2022-01-14 13:37:10|361.47|359.07|361.47|359.07|361.75|359.35|361.47|359.07|0
1642167440000|2022-01-14 13:37:20|361.75|359.35|362.16|359.76|362.16|359.76|361.75|359.35|0
1642167450000|2022-01-14 13:37:30|362.02|359.62|361.89|359.49|362.02|359.62|361.89|359.49|0
1642167460000|2022-01-14 13:37:40|361.61|359.21|362.02|359.62|362.02|359.62|361.61|359.21|0
1642167470000|2022-01-14 13:37:50|362.16|359.76|362.02|359.62|362.16|359.76|361.89|359.49|0
1642167480000|2022-01-14 13:38:00|362.58|360.18|362.99|360.59|362.99|360.59|362.58|360.18|0
1642167490000|2022-01-14 13:38:10|363.26|360.86|363.13|360.73|363.4|361|363.13|360.73|0
1642167500000|2022-01-14 13:38:20|362.57|360.17|362.3|359.9|362.57|360.17|362.3|359.9|0
1642167510000|2022-01-14 13:38:30|362.57|360.17|362.85|360.45|362.99|360.59|362.57|360.17|0
1642167520000|2022-01-14 13:38:40|362.99|360.59|362.85|360.45|363.13|360.73|362.85|360.45|0
1642167530000|2022-01-14 13:38:50|363.26|360.86|363.26|360.86|363.4|361|363.13|360.73|0
1642167540000|2022-01-14 13:39:00|363.13|360.73|362.85|360.45|363.13|360.73|362.85|360.45|0
1642167550000|2022-01-14 13:39:10|362.78|360.38|362.57|360.17|362.78|360.38|362.44|360.04|0
1642167560000|2022-01-14 13:39:20|362.44|360.04|363.13|360.73|363.13|360.73|362.44|360.04|0
1642167570000|2022-01-14 13:39:30|362.85|360.45|362.99|360.59|363.26|360.86|362.85|360.45|0
1642167580000|2022-01-14 13:39:40|363.13|360.73|362.99|360.59|363.26|360.86|362.99|360.59|0
1642167590000|2022-01-14 13:39:50|363.13|360.73|362.99|360.59|363.13|360.73|362.99|360.59|0
1642167600000|2022-01-14 13:40:00|362.85|360.45|363.26|360.86|363.26|360.86|362.85|360.45|0
1642167610000|2022-01-14 13:40:10|363.13|360.73|362.85|360.45|363.13|360.73|362.85|360.45|0
1642167620000|2022-01-14 13:40:20|362.78|360.38|362.71|360.31|362.85|360.45|362.71|360.31|0
1642167630000|2022-01-14 13:40:30|362.3|359.9|362.02|359.62|362.3|359.9|362.02|359.62|0
1642167640000|2022-01-14 13:40:40|361.89|359.49|361.75|359.35|361.89|359.49|361.75|359.35|0
1642167650000|2022-01-14 13:40:50|361.47|359.07|361.34|358.94|361.61|359.21|361.34|358.94|0
1642167660000|2022-01-14 13:41:00|361.2|358.8|361.89|359.49|361.89|359.49|361.2|358.8|0
1642167670000|2022-01-14 13:41:10|361.47|359.07|362.02|359.62|362.02|359.62|361.47|359.07|0
1642167680000|2022-01-14 13:41:20|361.61|359.21|361.75|359.35|361.75|359.35|361.61|359.21|0
1642167690000|2022-01-14 13:41:30|361.89|359.49|361.89|359.49|361.89|359.49|361.61|359.21|0
1642167700000|2022-01-14 13:41:40|362.02|359.62|362.3|359.9|362.3|359.9|362.02|359.62|0
1642167710000|2022-01-14 13:41:50|362.71|360.31|363.12|360.72|363.12|360.72|362.71|360.31|0
1642167720000|2022-01-14 13:42:00|362.99|360.59|364.23|361.83|364.23|361.83|362.99|360.59|0
1642167730000|2022-01-14 13:42:10|364.51|362.11|363.81|361.41|364.51|362.11|363.81|361.41|0
1642167740000|2022-01-14 13:42:20|364.23|361.83|364.64|362.24|364.64|362.24|364.23|361.83|0
1642167750000|2022-01-14 13:42:30|364.51|362.11|365.06|362.66|365.06|362.66|364.51|362.11|0
1642167760000|2022-01-14 13:42:40|364.92|362.52|365.34|362.94|365.34|362.94|364.92|362.52|0
1642167770000|2022-01-14 13:42:50|365.61|363.21|364.92|362.52|365.61|363.21|364.85|362.45|0
1642167780000|2022-01-14 13:43:00|364.78|362.38|364.44|362.04|364.78|362.38|364.37|361.97|0
1642167790000|2022-01-14 13:43:10|364.23|361.83|364.23|361.83|364.23|361.83|364.09|361.69|0
1642167800000|2022-01-14 13:43:20|364.37|361.97|363.81|361.41|364.37|361.97|363.81|361.41|0
1642167810000|2022-01-14 13:43:30|363.68|361.28|364.09|361.69|364.09|361.69|363.68|361.28|0
1642167820000|2022-01-14 13:43:40|364.23|361.83|364.37|361.97|364.37|361.97|364.09|361.69|0
1642167830000|2022-01-14 13:43:50|364.23|361.83|364.37|361.97|364.37|361.97|364.23|361.83|0
1642167840000|2022-01-14 13:44:00|364.5|362.1|364.78|362.38|364.92|362.52|364.5|362.1|0
1642167850000|2022-01-14 13:44:10|364.64|362.24|364.78|362.38|364.78|362.38|364.5|362.1|0
1642167860000|2022-01-14 13:44:20|364.64|362.24|364.5|362.1|364.64|362.24|364.37|361.97|0
1642167870000|2022-01-14 13:44:30|364.23|361.83|364.09|361.69|364.23|361.83|364.09|361.69|0
1642167880000|2022-01-14 13:44:40|364.23|361.83|364.37|361.97|364.37|361.97|364.23|361.83|0
1642167890000|2022-01-14 13:44:50|364.78|362.38|364.78|362.38|364.78|362.38|364.78|362.38|0
1642167900000|2022-01-14 13:45:00|364.37|361.97|364.5|362.1|364.5|362.1|364.37|361.97|0
1642167910000|2022-01-14 13:45:10|364.37|361.97|363.68|361.28|364.37|361.97|363.68|361.28|0
1642167920000|2022-01-14 13:45:20|363.81|361.41|363.81|361.41|363.81|361.41|363.81|361.41|0
1642167930000|2022-01-14 13:45:30|363.68|361.28|363.54|361.14|363.68|361.28|363.54|361.14|0
1642167940000|2022-01-14 13:45:40|363.68|361.28|363.54|361.14|363.68|361.28|363.54|361.14|0
1642167950000|2022-01-14 13:45:50|363.12|360.72|362.99|360.59|363.4|361|362.99|360.59|0
1642167960000|2022-01-14 13:46:00|363.26|360.86|363.26|360.86|363.4|361|363.26|360.86|0
1642167970000|2022-01-14 13:46:10|362.85|360.45|362.85|360.45|362.85|360.45|362.71|360.31|0
1642167980000|2022-01-14 13:46:20|362.99|360.59|363.81|361.41|363.81|361.41|362.99|360.59|0
1642167990000|2022-01-14 13:46:30|363.95|361.55|364.64|362.24|364.78|362.38|363.95|361.55|0
1642168000000|2022-01-14 13:46:40|365.06|362.66|365.61|363.21|365.61|363.21|365.06|362.66|0
1642168010000|2022-01-14 13:46:50|365.33|362.93|365.61|363.21|365.75|363.35|365.33|362.93|0
1642168020000|2022-01-14 13:47:00|365.33|362.93|365.06|362.66|365.33|362.93|365.06|362.66|0
1642168030000|2022-01-14 13:47:10|364.92|362.52|364.64|362.24|364.92|362.52|364.64|362.24|0
1642168040000|2022-01-14 13:47:20|364.23|361.83|364.09|361.69|364.23|361.83|363.95|361.55|0
1642168050000|2022-01-14 13:47:30|364.23|361.83|363.95|361.55|364.23|361.83|363.95|361.55|0
1642168060000|2022-01-14 13:47:40|364.23|361.83|364.23|361.83|364.23|361.83|364.23|361.83|0
1642168070000|2022-01-14 13:47:50|364.09|361.69|363.95|361.55|364.09|361.69|363.95|361.55|0
1642168080000|2022-01-14 13:48:00|363.67|361.27|364.36|361.96|364.5|362.1|363.67|361.27|0
1642168090000|2022-01-14 13:48:10|363.95|361.55|364.09|361.69|364.09|361.69|363.95|361.55|0
1642168100000|2022-01-14 13:48:20|364.23|361.83|364.09|361.69|364.23|361.83|364.09|361.69|0
1642168110000|2022-01-14 13:48:30|364.36|361.96|364.36|361.96|364.36|361.96|364.16|361.76|0
1642168120000|2022-01-14 13:48:40|364.5|362.1|364.78|362.38|364.78|362.38|364.5|362.1|0
1642168130000|2022-01-14 13:48:50|364.92|362.52|365.27|362.87|365.33|362.93|364.92|362.52|0
1642168140000|2022-01-14 13:49:00|365.33|362.93|365.19|362.79|365.33|362.93|364.85|362.45|0
1642168150000|2022-01-14 13:49:10|365.47|363.07|365.89|363.49|365.89|363.49|365.47|363.07|0
1642168160000|2022-01-14 13:49:20|365.75|363.35|366.44|364.04|366.44|364.04|365.75|363.35|0
1642168170000|2022-01-14 13:49:30|366.3|363.9|366.3|363.9|366.44|364.04|366.3|363.9|0
1642168180000|2022-01-14 13:49:40|366.16|363.76|366.02|363.62|366.16|363.76|366.02|363.62|0
1642168190000|2022-01-14 13:49:50|366.3|363.9|365.33|362.93|366.3|363.9|365.33|362.93|0
1642168200000|2022-01-14 13:50:00|365.61|363.21|365.89|363.49|366.02|363.62|365.61|363.21|0
1642168210000|2022-01-14 13:50:10|366.02|363.62|365.89|363.49|366.02|363.62|365.89|363.49|0
1642168220000|2022-01-14 13:50:20|365.75|363.35|365.61|363.21|365.75|363.35|365.47|363.07|0
1642168230000|2022-01-14 13:50:30|365.89|363.49|366.16|363.76|366.3|363.9|365.89|363.49|0
1642168240000|2022-01-14 13:50:40|366.02|363.62|366.02|363.62|366.3|363.9|366.02|363.62|0
1642168250000|2022-01-14 13:50:50|365.89|363.49|366.02|363.62|366.16|363.76|365.89|363.49|0
1642168260000|2022-01-14 13:51:00|366.16|363.76|366.3|363.9|366.3|363.9|366.16|363.76|0
1642168270000|2022-01-14 13:51:10|366.37|363.97|367.83|365.43|367.83|365.43|366.37|363.97|0
1642168280000|2022-01-14 13:51:20|367.69|365.29|367.97|365.57|368.11|365.71|367.69|365.29|0
1642168290000|2022-01-14 13:51:30|367.83|365.43|367.69|365.29|367.83|365.43|367.69|365.29|0
1642168300000|2022-01-14 13:51:40|367.76|365.36|368.39|365.99|368.39|365.99|367.76|365.36|0
1642168310000|2022-01-14 13:51:50|368.53|366.13|368.53|366.13|368.53|366.13|368.53|366.13|0
1642168320000|2022-01-14 13:52:00|368.39|365.99|367.83|365.43|368.53|366.13|367.83|365.43|0
1642168330000|2022-01-14 13:52:10|367.55|365.15|367.97|365.57|367.97|365.57|367.55|365.15|0
1642168340000|2022-01-14 13:52:20|367.55|365.15|367.41|365.01|367.55|365.15|367.27|364.87|0
1642168350000|2022-01-14 13:52:30|367.13|364.73|367.13|364.73|367.13|364.73|367|364.6|0
1642168360000|2022-01-14 13:52:40|367.27|364.87|366.72|364.32|367.27|364.87|366.72|364.32|0
1642168370000|2022-01-14 13:52:50|366.58|364.18|366.44|364.04|366.72|364.32|366.3|363.9|0
1642168380000|2022-01-14 13:53:00|366.58|364.18|366.72|364.32|366.72|364.32|366.44|364.04|0
1642168390000|2022-01-14 13:53:10|366.86|364.46|366.72|364.32|367.07|364.67|366.72|364.32|0
1642168400000|2022-01-14 13:53:20|367.13|364.73|367.55|365.15|367.55|365.15|367.13|364.73|0
1642168410000|2022-01-14 13:53:30|367.69|365.29|366.36|363.96|367.97|365.57|366.36|363.96|0
1642168420000|2022-01-14 13:53:40|366.5|364.1|368.46|366.06|370.08|367.68|366.5|364.1|0
1642168430000|2022-01-14 13:53:50|368.32|365.92|368.32|365.92|368.32|365.92|368.19|365.79|0
1642168440000|2022-01-14 13:54:00|368.19|365.79|368.46|366.06|368.46|366.06|367.91|365.51|0
1642168450000|2022-01-14 13:54:10|368.6|366.2|368.88|366.48|368.88|366.48|368.6|366.2|0
1642168460000|2022-01-14 13:54:20|368.74|366.34|368.74|366.34|368.88|366.48|368.74|366.34|0
1642168470000|2022-01-14 13:54:30|368.46|366.06|367.91|365.51|368.46|366.06|367.91|365.51|0
1642168480000|2022-01-14 13:54:40|368.32|365.92|368.18|365.78|368.4|366|368.18|365.78|0
1642168490000|2022-01-14 13:54:50|367.91|365.51|368.05|365.65|368.18|365.78|367.91|365.51|0
1642168500000|2022-01-14 13:55:00|367.91|365.51|368.05|365.65|368.18|365.78|367.63|365.23|0
1642168510000|2022-01-14 13:55:10|368.18|365.78|368.18|365.78|368.18|365.78|367.98|365.58|0
1642168520000|2022-01-14 13:55:20|368.05|365.65|368.05|365.65|368.05|365.65|367.91|365.51|0
1642168530000|2022-01-14 13:55:30|368.32|365.92|368.74|366.34|368.74|366.34|368.32|365.92|0
1642168540000|2022-01-14 13:55:40|368.88|366.48|368.46|366.06|368.88|366.48|368.46|366.06|0
1642168550000|2022-01-14 13:55:50|368.32|365.92|368.6|366.2|368.6|366.2|368.18|365.78|0
1642168560000|2022-01-14 13:56:00|368.74|366.34|368.6|366.2|368.74|366.34|368.6|366.2|0
1642168570000|2022-01-14 13:56:10|368.88|366.48|368.88|366.48|368.88|366.48|368.74|366.34|0
1642168580000|2022-01-14 13:56:20|368.74|366.34|368.74|366.34|368.88|366.48|368.6|366.2|0
1642168590000|2022-01-14 13:56:30|368.88|366.48|368.6|366.2|368.88|366.48|368.6|366.2|0
1642168600000|2022-01-14 13:56:40|368.88|366.48|368.88|366.48|368.88|366.48|368.74|366.34|0
1642168610000|2022-01-14 13:56:50|368.74|366.34|369.43|367.03|369.43|367.03|368.74|366.34|0
1642168620000|2022-01-14 13:57:00|369.29|366.89|368.46|366.06|369.29|366.89|368.46|366.06|0
1642168630000|2022-01-14 13:57:10|368.18|365.78|369.02|366.62|369.02|366.62|368.18|365.78|0
1642168640000|2022-01-14 13:57:20|369.16|366.76|368.18|365.78|369.16|366.76|368.18|365.78|0
1642168650000|2022-01-14 13:57:30|368.04|365.64|367.77|365.37|368.04|365.64|367.63|365.23|0
1642168660000|2022-01-14 13:57:40|367.91|365.51|368.04|365.64|368.18|365.78|367.91|365.51|0
1642168670000|2022-01-14 13:57:50|368.18|365.78|368.18|365.78|368.18|365.78|368.18|365.78|0
1642168680000|2022-01-14 13:58:00|368.04|365.64|367.91|365.51|368.04|365.64|367.63|365.23|0
1642168690000|2022-01-14 13:58:10|368.04|365.64|367.77|365.37|368.04|365.64|367.63|365.23|0
1642168700000|2022-01-14 13:58:20|367.35|364.95|367.35|364.95|367.35|364.95|367.21|364.81|0
1642168710000|2022-01-14 13:58:30|367.21|364.81|366.8|364.4|367.21|364.81|366.66|364.26|0
1642168720000|2022-01-14 13:58:40|366.66|364.26|366.8|364.4|366.94|364.54|366.66|364.26|0
1642168730000|2022-01-14 13:58:50|366.66|364.26|366.8|364.4|366.8|364.4|366.66|364.26|0
1642168740000|2022-01-14 13:59:00|366.94|364.54|367.21|364.81|367.21|364.81|366.94|364.54|0
1642168750000|2022-01-14 13:59:10|366.94|364.54|367.21|364.81|367.21|364.81|366.94|364.54|0
1642168760000|2022-01-14 13:59:20|366.94|364.54|366.24|363.84|366.94|364.54|366.24|363.84|0
1642168770000|2022-01-14 13:59:30|366.18|363.78|366.24|363.84|366.38|363.98|366.18|363.78|0
1642168780000|2022-01-14 13:59:40|365.97|363.57|366.11|363.71|366.11|363.71|365.97|363.57|0
1642168790000|2022-01-14 13:59:50|365.97|363.57|365.97|363.57|365.97|363.57|365.97|363.57|0
1642168800000|2022-01-14 14:00:00|366.38|363.98|366.24|363.84|366.38|363.98|366.11|363.71|0
1642168810000|2022-01-14 14:00:10|366.52|364.12|366.66|364.26|366.8|364.4|366.52|364.12|0
1642168820000|2022-01-14 14:00:20|366.11|363.71|366.24|363.84|366.24|363.84|365.97|363.57|0
1642168830000|2022-01-14 14:00:30|366.38|363.98|366.38|363.98|366.52|364.12|366.38|363.98|0
1642168840000|2022-01-14 14:00:40|366.52|364.12|367.35|364.95|367.35|364.95|366.52|364.12|0
1642168850000|2022-01-14 14:00:50|367.21|364.81|367.21|364.81|367.21|364.81|367.21|364.81|0
1642168860000|2022-01-14 14:01:00|367.07|364.67|367.21|364.81|367.35|364.95|367.07|364.67|0
1642168870000|2022-01-14 14:01:10|367.35|364.95|367.21|364.81|367.35|364.95|367.21|364.81|0
1642168880000|2022-01-14 14:01:20|367.49|365.09|367.63|365.23|367.63|365.23|367.49|365.09|0
1642168890000|2022-01-14 14:01:30|367.49|365.09|367.63|365.23|367.63|365.23|367.49|365.09|0
1642168900000|2022-01-14 14:01:40|367.77|365.37|367.77|365.37|367.77|365.37|367.63|365.23|0
1642168910000|2022-01-14 14:01:50|367.63|365.23|367.63|365.23|367.63|365.23|367.63|365.23|0
1642168920000|2022-01-14 14:02:00|367.49|365.09|367.35|364.95|367.49|365.09|367.35|364.95|0
1642168930000|2022-01-14 14:02:10|367.21|364.81|367.21|364.81|367.21|364.81|366.93|364.53|0
1642168940000|2022-01-14 14:02:20|367.07|364.67|367.35|364.95|367.35|364.95|367.07|364.67|0
1642168950000|2022-01-14 14:02:30|367.49|365.09|368.04|365.64|368.18|365.78|367.49|365.09|0
1642168960000|2022-01-14 14:02:40|367.9|365.5|368.04|365.64|368.04|365.64|367.9|365.5|0
1642168970000|2022-01-14 14:02:50|368.18|365.78|368.18|365.78|368.18|365.78|368.04|365.64|0
1642168980000|2022-01-14 14:03:00|367.9|365.5|367.77|365.37|367.9|365.5|367.49|365.09|0
1642168990000|2022-01-14 14:03:10|367.9|365.5|367.9|365.5|367.9|365.5|367.77|365.37|0
1642169000000|2022-01-14 14:03:20|367.63|365.23|367.21|364.81|367.63|365.23|367.21|364.81|0
1642169010000|2022-01-14 14:03:30|367.07|364.67|366.8|364.4|367.07|364.67|366.8|364.4|0
1642169020000|2022-01-14 14:03:40|366.66|364.26|366.66|364.26|366.66|364.26|366.52|364.12|0
1642169030000|2022-01-14 14:03:50|366.8|364.4|366.66|364.26|366.8|364.4|366.66|364.26|0
1642169040000|2022-01-14 14:04:00|366.93|364.53|366.66|364.26|367.21|364.81|366.66|364.26|0
1642169050000|2022-01-14 14:04:10|366.52|364.12|366.24|363.84|366.52|364.12|366.24|363.84|0
1642169060000|2022-01-14 14:04:20|366.1|363.7|365.69|363.29|366.1|363.7|365.69|363.29|0
1642169070000|2022-01-14 14:04:30|365.97|363.57|366.1|363.7|366.1|363.7|365.97|363.57|0
1642169080000|2022-01-14 14:04:40|365.97|363.57|365.83|363.43|365.97|363.57|365.69|363.29|0
1642169090000|2022-01-14 14:04:50|365.55|363.15|365.69|363.29|365.69|363.29|365.55|363.15|0
1642169100000|2022-01-14 14:05:00|365.55|363.15|365.14|362.74|365.55|363.15|365.14|362.74|0
1642169110000|2022-01-14 14:05:10|365|362.6|364.86|362.46|365|362.6|364.86|362.46|0
1642169120000|2022-01-14 14:05:20|364.72|362.32|364.72|362.32|364.72|362.32|364.45|362.05|0
1642169130000|2022-01-14 14:05:30|364.31|361.91|364.31|361.91|364.31|361.91|364.03|361.63|0
1642169140000|2022-01-14 14:05:40|364.17|361.77|364.17|361.77|364.17|361.77|364.17|361.77|0
1642169150000|2022-01-14 14:05:50|363.9|361.5|363.76|361.36|363.9|361.5|363.76|361.36|0
1642169160000|2022-01-14 14:06:00|364.03|361.63|363.9|361.5|364.17|361.77|363.9|361.5|0
1642169170000|2022-01-14 14:06:10|364.03|361.63|363.9|361.5|364.03|361.63|363.9|361.5|0
1642169180000|2022-01-14 14:06:20|363.76|361.36|363.21|360.81|363.76|361.36|363.21|360.81|0
1642169190000|2022-01-14 14:06:30|363.35|360.95|363.62|361.22|363.62|361.22|363.21|360.81|0
1642169200000|2022-01-14 14:06:40|363.48|361.08|363.48|361.08|363.48|361.08|363.21|360.81|0
1642169210000|2022-01-14 14:06:50|363.35|360.95|363.35|360.95|363.35|360.95|363.35|360.95|0
1642169220000|2022-01-14 14:07:00|363.48|361.08|363.35|360.95|363.48|361.08|363.35|360.95|0
1642169230000|2022-01-14 14:07:10|363.21|360.81|363.21|360.81|363.21|360.81|363.07|360.67|0
1642169240000|2022-01-14 14:07:20|362.93|360.53|362.8|360.4|362.93|360.53|362.8|360.4|0
1642169250000|2022-01-14 14:07:30|363.07|360.67|360.97|358.57|363.35|360.95|360.97|358.57|0
1642169260000|2022-01-14 14:07:40|361.11|358.71|361.11|358.71|361.11|358.71|361.11|358.71|0
1642169270000|2022-01-14 14:07:50|361.24|358.84|361.24|358.84|361.24|358.84|361.24|358.84|0
1642169280000|2022-01-14 14:08:00|361.38|358.98|361.66|359.26|361.66|359.26|361.38|358.98|0
1642169290000|2022-01-14 14:08:10|361.52|359.12|361.24|358.84|361.52|359.12|361.24|358.84|0
1642169300000|2022-01-14 14:08:20|361.1|358.7|361.66|359.26|361.66|359.26|361.1|358.7|0
1642169310000|2022-01-14 14:08:30|361.52|359.12|361.24|358.84|361.52|359.12|361.24|358.84|0
1642169320000|2022-01-14 14:08:40|361.1|358.7|360.83|358.43|361.1|358.7|360.69|358.29|0
1642169330000|2022-01-14 14:08:50|360.97|358.57|362.77|360.37|362.77|360.37|360.97|358.57|0
1642169340000|2022-01-14 14:09:00|363.52|361.12|363.52|361.12|363.65|361.25|363.52|361.12|0
1642169350000|2022-01-14 14:09:10|362.59|360.19|363.19|360.79|363.19|360.79|362.59|360.19|0
1642169360000|2022-01-14 14:09:20|363.12|360.72|362.64|360.24|363.12|360.72|362.64|360.24|0
1642169370000|2022-01-14 14:09:30|362.5|360.1|362.78|360.38|362.78|360.38|362.5|360.1|0
1642169380000|2022-01-14 14:09:40|362.64|360.24|362.78|360.38|362.78|360.38|362.57|360.17|0
1642169390000|2022-01-14 14:09:50|362.64|360.24|363.19|360.79|363.19|360.79|362.64|360.24|0
1642169400000|2022-01-14 14:10:00|363.05|360.65|362.91|360.51|363.05|360.65|362.78|360.38|0
1642169410000|2022-01-14 14:10:10|363.05|360.65|363.19|360.79|363.19|360.79|363.05|360.65|0
1642169420000|2022-01-14 14:10:20|363.6|361.2|363.6|361.2|363.6|361.2|363.6|361.2|0
1642169430000|2022-01-14 14:10:30|363.46|361.06|363.19|360.79|363.74|361.34|363.19|360.79|0
1642169440000|2022-01-14 14:10:40|363.12|360.72|363.46|361.06|363.46|361.06|363.12|360.72|0
1642169450000|2022-01-14 14:10:50|363.6|361.2|363.6|361.2|363.6|361.2|363.46|361.06|0
1642169460000|2022-01-14 14:11:00|363.4|361|363.33|360.93|363.46|361.06|363.33|360.93|0
1642169470000|2022-01-14 14:11:10|363.4|361|363.46|361.06|363.6|361.2|363.4|361|0
1642169480000|2022-01-14 14:11:20|363.6|361.2|363.6|361.2|363.6|361.2|363.46|361.06|0
1642169490000|2022-01-14 14:11:30|363.46|361.06|363.33|360.93|363.46|361.06|363.19|360.79|0
1642169500000|2022-01-14 14:11:40|363.19|360.79|362.64|360.24|363.19|360.79|362.64|360.24|0
1642169510000|2022-01-14 14:11:50|362.36|359.96|362.09|359.69|362.36|359.96|362.09|359.69|0
1642169520000|2022-01-14 14:12:00|362.64|360.24|362.36|359.96|362.64|360.24|362.36|359.96|0
1642169530000|2022-01-14 14:12:10|362.23|359.83|362.02|359.62|362.36|359.96|362.02|359.62|0
1642169540000|2022-01-14 14:12:20|362.09|359.69|362.23|359.83|362.23|359.83|362.09|359.69|0
1642169550000|2022-01-14 14:12:30|362.09|359.69|361.95|359.55|362.09|359.69|361.95|359.55|0
1642169560000|2022-01-14 14:12:40|362.09|359.69|362.64|360.24|362.64|360.24|362.09|359.69|0
1642169570000|2022-01-14 14:12:50|362.36|359.96|362.5|360.1|362.64|360.24|362.36|359.96|0
1642169580000|2022-01-14 14:13:00|362.64|360.24|362.5|360.1|362.64|360.24|362.5|360.1|0
1642169590000|2022-01-14 14:13:10|362.36|359.96|362.23|359.83|362.36|359.96|362.23|359.83|0
1642169600000|2022-01-14 14:13:20|362.36|359.96|362.23|359.83|362.5|360.1|362.23|359.83|0
1642169610000|2022-01-14 14:13:30|362.43|360.03|362.36|359.96|362.5|360.1|362.36|359.96|0
1642169620000|2022-01-14 14:13:40|362.23|359.83|362.36|359.96|362.36|359.96|362.23|359.83|0
1642169630000|2022-01-14 14:13:50|362.23|359.83|362.23|359.83|362.23|359.83|362.09|359.69|0
1642169640000|2022-01-14 14:14:00|362.09|359.69|362.09|359.69|362.23|359.83|362.09|359.69|0
1642169650000|2022-01-14 14:14:10|362.02|359.62|362.09|359.69|362.09|359.69|362.02|359.62|0
1642169660000|2022-01-14 14:14:20|361.95|359.55|361.95|359.55|361.95|359.55|361.95|359.55|0
1642169680000|2022-01-14 14:14:40|361.26|358.86|361.54|359.14|361.81|359.41|361.26|358.86|0
1642169690000|2022-01-14 14:14:50|361.4|359|362.36|359.96|362.5|360.1|361.4|359|0
1642169700000|2022-01-14 14:15:00|362.5|360.1|362.77|360.37|362.77|360.37|362.5|360.1|0
1642169710000|2022-01-14 14:15:10|363.05|360.65|362.09|359.69|363.05|360.65|362.09|359.69|0
1642169720000|2022-01-14 14:15:20|361.95|359.55|362.09|359.69|362.09|359.69|361.95|359.55|0
1642169730000|2022-01-14 14:15:30|361.95|359.55|361.95|359.55|361.95|359.55|361.95|359.55|0
1642169740000|2022-01-14 14:15:40|362.09|359.69|361.95|359.55|362.09|359.69|361.95|359.55|0
1642169750000|2022-01-14 14:15:50|361.54|359.14|361.4|359|361.54|359.14|361.4|359|0
1642169760000|2022-01-14 14:16:00|361.26|358.86|360.58|358.18|361.26|358.86|360.58|358.18|0
1642169770000|2022-01-14 14:16:10|360.85|358.45|360.85|358.45|360.85|358.45|360.71|358.31|0
1642169780000|2022-01-14 14:16:20|360.71|358.31|361.13|358.73|361.26|358.86|360.71|358.31|0
1642169790000|2022-01-14 14:16:30|360.85|358.45|360.58|358.18|360.85|358.45|360.58|358.18|0
1642169800000|2022-01-14 14:16:40|360.44|358.04|360.71|358.31|360.71|358.31|360.3|357.9|0
1642169810000|2022-01-14 14:16:50|360.58|358.18|360.71|358.31|360.85|358.45|360.58|358.18|0
1642169820000|2022-01-14 14:17:00|360.85|358.45|360.85|358.45|360.99|358.59|360.71|358.31|0
1642169830000|2022-01-14 14:17:10|360.99|358.59|360.85|358.45|360.99|358.59|360.85|358.45|0
1642169840000|2022-01-14 14:17:20|360.99|358.59|362.22|359.82|362.22|359.82|360.71|358.31|0
1642169850000|2022-01-14 14:17:30|362.09|359.69|362.09|359.69|362.09|359.69|362.09|359.69|0
1642169860000|2022-01-14 14:17:40|362.22|359.82|362.36|359.96|362.36|359.96|362.22|359.82|0
1642169870000|2022-01-14 14:17:50|362.5|360.1|362.64|360.24|362.64|360.24|362.5|360.1|0
1642169890000|2022-01-14 14:18:10|362.77|360.37|363.46|361.06|363.46|361.06|362.77|360.37|0
1642169900000|2022-01-14 14:18:20|363.4|361|363.19|360.79|363.4|361|363.19|360.79|0
1642169910000|2022-01-14 14:18:30|363.32|360.92|363.19|360.79|363.32|360.92|363.19|360.79|0
1642169920000|2022-01-14 14:18:40|363.05|360.65|362.91|360.51|363.05|360.65|362.91|360.51|0
1642169930000|2022-01-14 14:18:50|362.77|360.37|362.22|359.82|362.77|360.37|362.22|359.82|0
1642169940000|2022-01-14 14:19:00|362.09|359.69|361.95|359.55|362.09|359.69|361.95|359.55|0
1642169950000|2022-01-14 14:19:10|362.22|359.82|362.09|359.69|362.36|359.96|362.09|359.69|0
1642169960000|2022-01-14 14:19:20|362.22|359.82|362.09|359.69|362.22|359.82|362.09|359.69|0
1642169970000|2022-01-14 14:19:30|362.22|359.82|362.09|359.69|362.22|359.82|362.09|359.69|0
1642169980000|2022-01-14 14:19:40|362.22|359.82|362.22|359.82|362.36|359.96|362.22|359.82|0
1642169990000|2022-01-14 14:19:50|361.95|359.55|361.95|359.55|361.95|359.55|361.95|359.55|0
1642170000000|2022-01-14 14:20:00|362.22|359.82|362.09|359.69|362.22|359.82|362.09|359.69|0
1642170010000|2022-01-14 14:20:10|362.22|359.82|361.95|359.55|362.22|359.82|361.95|359.55|0
1642170020000|2022-01-14 14:20:20|362.09|359.69|361.95|359.55|362.09|359.69|361.95|359.55|0
1642170030000|2022-01-14 14:20:30|362.09|359.69|361.81|359.41|362.09|359.69|361.81|359.41|0
1642170040000|2022-01-14 14:20:40|361.67|359.27|361.81|359.41|361.81|359.41|361.67|359.27|0
1642170050000|2022-01-14 14:20:50|361.54|359.14|361.54|359.14|361.67|359.27|361.54|359.14|0
1642170060000|2022-01-14 14:21:00|361.47|359.07|361.26|358.86|361.54|359.14|361.26|358.86|0
1642170070000|2022-01-14 14:21:10|361.4|359|361.54|359.14|361.54|359.14|361.4|359|0
1642170080000|2022-01-14 14:21:20|361.4|359|361.26|358.86|361.54|359.14|361.26|358.86|0
1642170090000|2022-01-14 14:21:30|362.22|359.82|362.36|359.96|362.36|359.96|362.22|359.82|0
1642170100000|2022-01-14 14:21:40|362.08|359.68|362.08|359.68|362.22|359.82|362.08|359.68|0
1642170110000|2022-01-14 14:21:50|362.22|359.82|362.22|359.82|362.22|359.82|362.22|359.82|0
1642170120000|2022-01-14 14:22:00|362.08|359.68|362.08|359.68|362.08|359.68|362.08|359.68|0
1642170130000|2022-01-14 14:22:10|361.95|359.55|362.36|359.96|362.36|359.96|361.95|359.55|0
1642170140000|2022-01-14 14:22:20|362.5|360.1|362.5|360.1|362.5|360.1|362.36|359.96|0
1642170150000|2022-01-14 14:22:30|362.57|360.17|362.63|360.23|362.63|360.23|362.5|360.1|0
1642170160000|2022-01-14 14:22:40|362.77|360.37|362.77|360.37|362.91|360.51|362.77|360.37|0
1642170170000|2022-01-14 14:22:50|362.91|360.51|362.91|360.51|362.91|360.51|362.91|360.51|0
1642170180000|2022-01-14 14:23:00|362.77|360.37|363.05|360.65|363.05|360.65|362.77|360.37|0
1642170190000|2022-01-14 14:23:10|363.18|360.78|363.46|361.06|363.46|361.06|363.18|360.78|0
1642170200000|2022-01-14 14:23:20|363.32|360.92|363.32|360.92|363.32|360.92|363.32|360.92|0
1642170210000|2022-01-14 14:23:30|363.18|360.78|362.77|360.37|363.18|360.78|362.77|360.37|0
1642170220000|2022-01-14 14:23:40|362.91|360.51|362.91|360.51|362.91|360.51|362.77|360.37|0
1642170230000|2022-01-14 14:23:50|363.05|360.65|363.46|361.06|363.6|361.2|363.05|360.65|0
1642170240000|2022-01-14 14:24:00|363.74|361.34|363.73|361.33|363.74|361.34|363.73|361.33|0
1642170250000|2022-01-14 14:24:10|363.46|361.06|363.05|360.65|363.46|361.06|363.05|360.65|0
1642170260000|2022-01-14 14:24:20|362.91|360.51|362.36|359.96|362.91|360.51|362.36|359.96|0
1642170270000|2022-01-14 14:24:30|362.22|359.82|362.08|359.68|362.22|359.82|362.08|359.68|0
1642170280000|2022-01-14 14:24:40|362.22|359.82|362.36|359.96|362.36|359.96|362.22|359.82|0
1642170290000|2022-01-14 14:24:50|362.22|359.82|362.08|359.68|362.36|359.96|362.08|359.68|0
1642170300000|2022-01-14 14:25:00|362.22|359.82|361.95|359.55|362.22|359.82|361.95|359.55|0
1642170310000|2022-01-14 14:25:10|361.53|359.13|361.4|359|361.67|359.27|361.4|359|0
1642170320000|2022-01-14 14:25:20|361.26|358.86|361.4|359|361.4|359|361.12|358.72|0
1642170330000|2022-01-14 14:25:30|361.26|358.86|360.71|358.31|361.26|358.86|360.71|358.31|0
1642170340000|2022-01-14 14:25:40|360.57|358.17|360.71|358.31|360.71|358.31|360.57|358.17|0
1642170350000|2022-01-14 14:25:50|362.08|359.68|361.95|359.55|362.08|359.68|361.95|359.55|0
1642170360000|2022-01-14 14:26:00|361.53|359.13|361.53|359.13|361.53|359.13|361.53|359.13|0
1642170370000|2022-01-14 14:26:10|361.4|359|361.4|359|361.53|359.13|361.4|359|0
1642170380000|2022-01-14 14:26:20|361.12|358.72|361.67|359.27|361.67|359.27|360.98|358.58|0
1642170390000|2022-01-14 14:26:30|362.22|359.82|362.22|359.82|362.36|359.96|362.22|359.82|0
1642170400000|2022-01-14 14:26:40|362.36|359.96|362.36|359.96|362.5|360.1|362.36|359.96|0
1642170410000|2022-01-14 14:26:50|362.22|359.82|362.22|359.82|362.22|359.82|362.22|359.82|0
1642170420000|2022-01-14 14:27:00|361.26|358.86|362.22|359.82|362.22|359.82|360.98|358.58|0
1642170430000|2022-01-14 14:27:10|362.08|359.68|362.36|359.96|362.36|359.96|362.08|359.68|0
1642170440000|2022-01-14 14:27:20|362.22|359.82|362.36|359.96|362.36|359.96|362.22|359.82|0
1642170450000|2022-01-14 14:27:30|362.22|359.82|361.67|359.27|362.22|359.82|361.12|358.72|0
1642170460000|2022-01-14 14:27:40|361.4|359|362.08|359.68|362.08|359.68|361.4|359|0
1642170470000|2022-01-14 14:27:50|362.22|359.82|362.36|359.96|362.49|360.09|362.22|359.82|0
1642170480000|2022-01-14 14:28:00|362.22|359.82|361.94|359.54|362.49|360.09|361.94|359.54|0
1642170490000|2022-01-14 14:28:10|362.08|359.68|362.36|359.96|362.36|359.96|362.08|359.68|0
1642170500000|2022-01-14 14:28:20|362.22|359.82|361.94|359.54|362.22|359.82|361.94|359.54|0
1642170510000|2022-01-14 14:28:30|361.81|359.41|362.08|359.68|362.08|359.68|361.26|358.86|0
1642170520000|2022-01-14 14:28:40|361.94|359.54|362.08|359.68|362.08|359.68|361.94|359.54|0
1642170530000|2022-01-14 14:28:50|361.94|359.54|362.22|359.82|362.22|359.82|361.74|359.34|0
1642170540000|2022-01-14 14:29:00|362.15|359.75|362.36|359.96|362.49|360.09|362.15|359.75|0
1642170550000|2022-01-14 14:29:10|362.49|360.09|362.36|359.96|362.63|360.23|362.36|359.96|0
1642170560000|2022-01-14 14:29:20|362.49|360.09|362.49|360.09|362.49|360.09|362.49|360.09|0
1642170570000|2022-01-14 14:29:30|362.43|360.03|362.22|359.82|362.49|360.09|362.22|359.82|0
1642170580000|2022-01-14 14:29:40|362.08|359.68|362.36|359.96|362.36|359.96|361.94|359.54|0
1642170590000|2022-01-14 14:29:50|362.49|360.09|362.77|360.37|362.91|360.51|362.49|360.09|0
1642170600000|2022-01-14 14:30:00|362.49|360.09|361.94|359.54|362.49|360.09|361.67|359.27|0
1642170610000|2022-01-14 14:30:10|362.22|359.82|361.67|359.27|362.91|360.51|361.67|359.27|0
1642170620000|2022-01-14 14:30:20|360.57|358.17|360.71|358.31|360.71|358.31|360.16|357.76|0
1642170630000|2022-01-14 14:30:30|360.3|357.9|360.98|358.58|361.39|358.99|360.3|357.9|0
1642170640000|2022-01-14 14:30:40|360.16|357.76|362.22|359.82|362.36|359.96|360.16|357.76|0
1642170650000|2022-01-14 14:30:50|361.94|359.54|361.26|358.86|361.94|359.54|361.26|358.86|0
1642170660000|2022-01-14 14:31:00|360.57|358.17|360.3|357.9|360.57|358.17|360.3|357.9|0
1642170670000|2022-01-14 14:31:10|360.43|358.03|360.57|358.17|360.71|358.31|360.43|358.03|0
1642170680000|2022-01-14 14:31:20|361.26|358.86|361.81|359.41|361.81|359.41|361.26|358.86|0
1642170690000|2022-01-14 14:31:30|361.26|358.86|360.98|358.58|361.26|358.86|360.3|357.9|0
1642170700000|2022-01-14 14:31:40|360.85|358.45|361.26|358.86|361.26|358.86|360.71|358.31|0
1642170710000|2022-01-14 14:31:50|361.53|359.13|361.39|358.99|361.53|359.13|361.12|358.72|0
1642170720000|2022-01-14 14:32:00|361.12|358.72|360.85|358.45|361.12|358.72|360.71|358.31|0
1642170730000|2022-01-14 14:32:10|360.98|358.58|360.57|358.17|360.98|358.58|360.16|357.76|0
1642170740000|2022-01-14 14:32:20|360.78|358.38|360.43|358.03|360.78|358.38|359.75|357.35|0
1642170750000|2022-01-14 14:32:30|360.16|357.76|361.12|358.72|361.12|358.72|360.16|357.76|0
1642170760000|2022-01-14 14:32:40|361.53|359.13|361.12|358.72|361.53|359.13|360.98|358.58|0
1642170770000|2022-01-14 14:32:50|360.71|358.31|360.85|358.45|360.85|358.45|360.57|358.17|0
1642170780000|2022-01-14 14:33:00|360.57|358.17|360.57|358.17|360.57|358.17|360.57|358.17|0
1642170790000|2022-01-14 14:33:10|360.71|358.31|360.71|358.31|361.39|358.99|360.71|358.31|0
1642170800000|2022-01-14 14:33:20|360.43|358.03|360.98|358.58|360.98|358.58|360.37|357.97|0
1642170810000|2022-01-14 14:33:30|361.12|358.72|360.84|358.44|361.39|358.99|360.84|358.44|0
1642170820000|2022-01-14 14:33:40|360.71|358.31|360.57|358.17|360.71|358.31|360.43|358.03|0
1642170830000|2022-01-14 14:33:50|360.3|357.9|361.67|359.27|361.67|359.27|360.3|357.9|0
1642170840000|2022-01-14 14:34:00|361.46|359.06|361.67|359.27|361.67|359.27|361.33|358.93|0
1642170850000|2022-01-14 14:34:10|361.53|359.13|363.04|360.64|363.04|360.64|361.53|359.13|0
1642170860000|2022-01-14 14:34:20|363.87|361.47|364.14|361.74|364.14|361.74|363.87|361.47|0
1642170870000|2022-01-14 14:34:30|364.56|362.16|364.56|362.16|364.56|362.16|364.42|362.02|0
1642170880000|2022-01-14 14:34:40|364.42|362.02|364.01|361.61|364.42|362.02|364.01|361.61|0
1642170890000|2022-01-14 14:34:50|363.73|361.33|363.32|360.92|363.73|361.33|363.32|360.92|0
1642170900000|2022-01-14 14:35:00|362.9|360.5|363.18|360.78|363.18|360.78|362.9|360.5|0
1642170910000|2022-01-14 14:35:10|363.59|361.19|364.14|361.74|364.42|362.02|363.59|361.19|0
1642170920000|2022-01-14 14:35:20|363.32|360.92|363.45|361.05|363.45|361.05|362.9|360.5|0
1642170930000|2022-01-14 14:35:30|363.59|361.19|360.84|358.44|363.59|361.19|360.84|358.44|0
1642170940000|2022-01-14 14:35:40|360.16|357.76|359.41|357.01|360.16|357.76|359.07|356.67|0
1642170950000|2022-01-14 14:35:50|359.61|357.21|358.79|356.39|359.61|357.21|358.79|356.39|0
1642170960000|2022-01-14 14:36:00|358.25|355.85|359.47|357.07|359.47|357.07|358.25|355.85|0
1642170970000|2022-01-14 14:36:10|359.34|356.94|357.84|355.44|359.41|357.01|357.84|355.44|0
1642170980000|2022-01-14 14:36:20|358.52|356.12|359.34|356.94|359.47|357.07|358.25|355.85|0
1642170990000|2022-01-14 14:36:30|359.2|356.8|359.2|356.8|359.2|356.8|359.2|356.8|0
1642171000000|2022-01-14 14:36:40|359.75|357.35|359.06|356.66|360.71|358.31|359.06|356.66|0
1642171010000|2022-01-14 14:36:50|358.65|356.25|358.38|355.98|358.79|356.39|358.38|355.98|0
1642171020000|2022-01-14 14:37:00|358.65|356.25|358.79|356.39|358.79|356.39|357.97|355.57|0
1642171030000|2022-01-14 14:37:10|358.65|356.25|358.25|355.85|358.79|356.39|358.11|355.71|0
1642171040000|2022-01-14 14:37:20|359.2|356.8|358.38|355.98|359.2|356.8|358.38|355.98|0
1642171050000|2022-01-14 14:37:30|357.84|355.44|358.52|356.12|358.93|356.53|357.84|355.44|0
1642171060000|2022-01-14 14:37:40|358.38|355.98|357.16|354.76|358.38|355.98|357.16|354.76|0
1642171070000|2022-01-14 14:37:50|356.61|354.21|354.3|351.9|356.61|354.21|354.3|351.9|0
1642171080000|2022-01-14 14:38:00|354.57|352.17|353.76|351.36|354.71|352.31|353.76|351.36|0
1642171090000|2022-01-14 14:38:10|354.03|351.63|352.95|350.55|354.03|351.63|352.82|350.42|0
1642171100000|2022-01-14 14:38:20|352.82|350.42|352.95|350.55|352.95|350.55|352.68|350.28|0
1642171110000|2022-01-14 14:38:30|353.02|350.62|352.55|350.15|353.02|350.62|352.55|350.15|0
1642171120000|2022-01-14 14:38:40|352.41|350.01|352.01|349.61|352.41|350.01|351.87|349.47|0
1642171130000|2022-01-14 14:38:50|351.87|349.47|352.82|350.42|352.82|350.42|351.74|349.34|0
1642171140000|2022-01-14 14:39:00|352.01|349.61|353.09|350.69|353.09|350.69|352.01|349.61|0
1642171150000|2022-01-14 14:39:10|353.22|350.82|353.22|350.82|353.36|350.96|353.22|350.82|0
1642171160000|2022-01-14 14:39:20|353.76|351.36|353.63|351.23|353.76|351.36|353.36|350.96|0
1642171170000|2022-01-14 14:39:30|353.49|351.09|353.9|351.5|354.03|351.63|353.49|351.09|0
1642171180000|2022-01-14 14:39:40|354.17|351.77|354.17|351.77|354.3|351.9|354.17|351.77|0
1642171190000|2022-01-14 14:39:50|354.03|351.63|353.63|351.23|354.03|351.63|353.63|351.23|0
1642171200000|2022-01-14 14:40:00|353.76|351.36|353.63|351.23|354.03|351.63|353.63|351.23|0
1642171210000|2022-01-14 14:40:10|354.03|351.63|353.22|350.82|354.03|351.63|353.22|350.82|0
1642171220000|2022-01-14 14:40:20|353.36|350.96|352.89|350.49|353.36|350.96|352.68|350.28|0
1642171230000|2022-01-14 14:40:30|352.95|350.55|352.41|350.01|352.95|350.55|352.41|350.01|0
1642171240000|2022-01-14 14:40:40|352.28|349.88|352.14|349.74|352.28|349.88|352.14|349.74|0
1642171250000|2022-01-14 14:40:50|352.28|349.88|351.47|349.07|352.28|349.88|351.47|349.07|0
1642171260000|2022-01-14 14:41:00|351.2|348.8|351.47|349.07|351.47|349.07|351.2|348.8|0
1642171270000|2022-01-14 14:41:10|352.14|349.74|352.55|350.15|352.55|350.15|352.14|349.74|0
1642171280000|2022-01-14 14:41:20|353.22|350.82|352.82|350.42|353.22|350.82|352.55|350.15|0
1642171290000|2022-01-14 14:41:30|353.09|350.69|353.63|351.23|353.63|351.23|353.09|350.69|0
1642171300000|2022-01-14 14:41:40|353.49|351.09|354.17|351.77|354.17|351.77|353.49|351.09|0
1642171310000|2022-01-14 14:41:50|354.44|352.04|355.25|352.85|355.25|352.85|354.44|352.04|0
1642171320000|2022-01-14 14:42:00|354.57|352.17|355.12|352.72|355.12|352.72|354.57|352.17|0
1642171330000|2022-01-14 14:42:10|355.52|353.12|355.25|352.85|355.52|353.12|355.12|352.72|0
1642171340000|2022-01-14 14:42:20|356.07|353.67|354.98|352.58|356.07|353.67|354.98|352.58|0
1642171350000|2022-01-14 14:42:30|355.25|352.85|355.12|352.72|355.25|352.85|355.12|352.72|0
1642171360000|2022-01-14 14:42:40|354.71|352.31|355.66|353.26|355.66|353.26|354.71|352.31|0
1642171370000|2022-01-14 14:42:50|355.39|352.99|355.79|353.39|355.79|353.39|355.25|352.85|0
1642171380000|2022-01-14 14:43:00|355.93|353.53|356.61|354.21|356.61|354.21|355.93|353.53|0
1642171390000|2022-01-14 14:43:10|356.34|353.94|355.66|353.26|356.34|353.94|355.66|353.26|0
1642171400000|2022-01-14 14:43:20|355.93|353.53|356.06|353.66|356.06|353.66|355.66|353.26|0
1642171410000|2022-01-14 14:43:30|355.79|353.39|355.79|353.39|355.79|353.39|355.52|353.12|0
1642171420000|2022-01-14 14:43:40|356.06|353.66|356.2|353.8|356.2|353.8|356.06|353.66|0
1642171430000|2022-01-14 14:43:50|356.61|354.21|356.2|353.8|356.61|354.21|356.06|353.66|0
1642171440000|2022-01-14 14:44:00|355.66|353.26|354.57|352.17|355.66|353.26|354.57|352.17|0
1642171450000|2022-01-14 14:44:10|353.9|351.5|354.44|352.04|354.44|352.04|353.08|350.68|0
1642171460000|2022-01-14 14:44:20|354.3|351.9|354.17|351.77|354.3|351.9|354.17|351.77|0
1642171470000|2022-01-14 14:44:30|354.03|351.63|353.08|350.68|354.03|351.63|353.08|350.68|0
1642171480000|2022-01-14 14:44:40|353.22|350.82|353.22|350.82|353.22|350.82|353.22|350.82|0
1642171490000|2022-01-14 14:44:50|352.81|350.41|353.08|350.68|353.08|350.68|352.14|349.74|0
1642171500000|2022-01-14 14:45:00|353.35|350.95|353.49|351.09|353.62|351.22|353.22|350.82|0
1642171510000|2022-01-14 14:45:10|354.03|351.63|353.62|351.22|354.03|351.63|353.49|351.09|0
1642171520000|2022-01-14 14:45:20|353.9|351.5|354.17|351.77|354.3|351.9|353.9|351.5|0
1642171530000|2022-01-14 14:45:30|353.62|351.22|352.95|350.55|353.62|351.22|352.95|350.55|0
1642171540000|2022-01-14 14:45:40|352.54|350.14|351.47|349.07|352.54|350.14|351.47|349.07|0
1642171550000|2022-01-14 14:45:50|351.4|349|352.27|349.87|352.27|349.87|351.4|349|0
1642171560000|2022-01-14 14:46:00|352.14|349.74|352.27|349.87|352.27|349.87|352|349.6|0
1642171570000|2022-01-14 14:46:10|352.41|350.01|353.22|350.82|353.22|350.82|352.41|350.01|0
1642171580000|2022-01-14 14:46:20|353.08|350.68|352.81|350.41|353.08|350.68|352.81|350.41|0
1642171590000|2022-01-14 14:46:30|352.68|350.28|352|349.6|352.68|350.28|352|349.6|0
1642171600000|2022-01-14 14:46:40|352.14|349.74|351.6|349.2|352.14|349.74|351.6|349.2|0
1642171610000|2022-01-14 14:46:50|350.86|348.46|350.39|347.99|350.86|348.46|350.12|347.72|0
1642171620000|2022-01-14 14:47:00|349.85|347.45|349.45|347.05|349.85|347.45|349.45|347.05|0
1642171630000|2022-01-14 14:47:10|349.58|347.18|348.24|345.84|349.58|347.18|348.24|345.84|0
1642171640000|2022-01-14 14:47:20|348.78|346.38|349.72|347.32|349.72|347.32|348.78|346.38|0
1642171650000|2022-01-14 14:47:30|349.85|347.45|349.58|347.18|349.85|347.45|349.58|347.18|0
1642171660000|2022-01-14 14:47:40|349.45|347.05|350.52|348.12|350.52|348.12|349.45|347.05|0
1642171670000|2022-01-14 14:47:50|350.93|348.53|351.46|349.06|351.46|349.06|350.93|348.53|0
1642171680000|2022-01-14 14:48:00|351.33|348.93|351.87|349.47|351.87|349.47|350.93|348.53|0
1642171690000|2022-01-14 14:48:10|352|349.6|352.61|350.21|352.61|350.21|352|349.6|0
1642171700000|2022-01-14 14:48:20|352.54|350.14|353.35|350.95|353.35|350.95|352.54|350.14|0
1642171710000|2022-01-14 14:48:30|353.08|350.68|351.73|349.33|353.08|350.68|351.73|349.33|0
1642171720000|2022-01-14 14:48:40|351.46|349.06|350.79|348.39|351.6|349.2|350.79|348.39|0
1642171730000|2022-01-14 14:48:50|350.52|348.12|351.2|348.8|351.6|349.2|350.52|348.12|0
1642171740000|2022-01-14 14:49:00|350.93|348.53|350.79|348.39|351.33|348.93|350.66|348.26|0
1642171750000|2022-01-14 14:49:10|349.99|347.59|350.39|347.99|350.39|347.99|349.99|347.59|0
1642171760000|2022-01-14 14:49:20|351.06|348.66|350.79|348.39|351.06|348.66|350.66|348.26|0
1642171770000|2022-01-14 14:49:30|351.33|348.93|351.06|348.66|351.33|348.93|351.06|348.66|0
1642171780000|2022-01-14 14:49:40|351.73|349.33|351.87|349.47|352.14|349.74|351.73|349.33|0
1642171790000|2022-01-14 14:49:50|352.14|349.74|353.62|351.22|353.62|351.22|351.87|349.47|0
1642171800000|2022-01-14 14:50:00|353.42|351.02|354.16|351.76|354.3|351.9|353.42|351.02|0
1642171810000|2022-01-14 14:50:10|353.22|350.82|353.35|350.95|353.35|350.95|353.22|350.82|0
1642171820000|2022-01-14 14:50:20|352.68|350.28|351.87|349.47|352.68|350.28|351.87|349.47|0
1642171830000|2022-01-14 14:50:30|351.73|349.33|352.95|350.55|352.95|350.55|351.73|349.33|0
1642171840000|2022-01-14 14:50:40|352.75|350.35|353.22|350.82|353.22|350.82|352.68|350.28|0
1642171850000|2022-01-14 14:50:50|352.68|350.28|352|349.6|352.68|350.28|352|349.6|0
1642171860000|2022-01-14 14:51:00|352.27|349.87|351.46|349.06|352.27|349.87|351.46|349.06|0
1642171870000|2022-01-14 14:51:10|350.93|348.53|351.33|348.93|351.46|349.06|350.93|348.53|0
1642171880000|2022-01-14 14:51:20|350.73|348.33|351.46|349.06|351.46|349.06|350.73|348.33|0
1642171890000|2022-01-14 14:51:30|351.6|349.2|350.66|348.26|351.6|349.2|350.66|348.26|0
1642171900000|2022-01-14 14:51:40|350.79|348.39|349.85|347.45|350.79|348.39|349.72|347.32|0
1642171910000|2022-01-14 14:51:50|349.98|347.58|350.25|347.85|350.25|347.85|349.98|347.58|0
1642171920000|2022-01-14 14:52:00|349.98|347.58|349.18|346.78|349.98|347.58|349.18|346.78|0
1642171930000|2022-01-14 14:52:10|349.72|347.32|349.72|347.32|349.98|347.58|349.72|347.32|0
1642171940000|2022-01-14 14:52:20|349.85|347.45|351.06|348.66|351.06|348.66|349.85|347.45|0
1642171950000|2022-01-14 14:52:30|350.79|348.39|351.06|348.66|351.06|348.66|350.79|348.39|0
1642171960000|2022-01-14 14:52:40|351.33|348.93|351.06|348.66|351.46|349.06|351.06|348.66|0
1642171970000|2022-01-14 14:52:50|351.19|348.79|350.66|348.26|351.33|348.93|350.66|348.26|0
1642171980000|2022-01-14 14:53:00|350.99|348.59|351.06|348.66|351.06|348.66|350.66|348.26|0
1642171990000|2022-01-14 14:53:10|351.19|348.79|350.66|348.26|351.19|348.79|350.66|348.26|0
1642172000000|2022-01-14 14:53:20|350.52|348.12|349.52|347.12|350.52|348.12|349.52|347.12|0
1642172010000|2022-01-14 14:53:30|349.58|347.18|349.98|347.58|349.98|347.58|349.58|347.18|0
1642172020000|2022-01-14 14:53:40|349.31|346.91|349.31|346.91|349.31|346.91|349.31|346.91|0
1642172030000|2022-01-14 14:53:50|349.45|347.05|349.85|347.45|349.85|347.45|349.18|346.78|0
1642172040000|2022-01-14 14:54:00|350.19|347.79|350.79|348.39|350.79|348.39|350.19|347.79|0
1642172050000|2022-01-14 14:54:10|350.52|348.12|351.06|348.66|351.46|349.06|350.52|348.12|0
1642172060000|2022-01-14 14:54:20|350.52|348.12|349.71|347.31|350.52|348.12|349.71|347.31|0
1642172070000|2022-01-14 14:54:30|349.98|347.58|349.58|347.18|349.98|347.58|349.58|347.18|0
1642172080000|2022-01-14 14:54:40|349.71|347.31|349.71|347.31|349.98|347.58|349.71|347.31|0
1642172090000|2022-01-14 14:54:50|349.85|347.45|349.04|346.64|349.85|347.45|349.04|346.64|0
1642172100000|2022-01-14 14:55:00|349.18|346.78|348.64|346.24|349.58|347.18|348.64|346.24|0
1642172110000|2022-01-14 14:55:10|348.37|345.97|347.3|344.9|348.37|345.97|347.3|344.9|0
1642172120000|2022-01-14 14:55:20|347.44|345.04|347.04|344.64|347.44|345.04|347.04|344.64|0
1642172130000|2022-01-14 14:55:30|346.64|344.24|345.97|343.57|346.64|344.24|345.97|343.57|0
1642172140000|2022-01-14 14:55:40|346.1|343.7|345.97|343.57|346.37|343.97|345.97|343.57|0
1642172150000|2022-01-14 14:55:50|345.44|343.04|345.7|343.3|345.7|343.3|345.37|342.97|0
1642172160000|2022-01-14 14:56:00|344.91|342.51|345.17|342.77|345.44|343.04|344.91|342.51|0
1642172170000|2022-01-14 14:56:10|345.97|343.57|348.59|346.19|348.59|346.19|342.2|339.8|0
1642172180000|2022-01-14 14:56:20|348.45|346.05|347.26|344.86|348.59|346.19|347.26|344.86|0
1642172190000|2022-01-14 14:56:30|347.92|345.52|347.26|344.86|347.92|345.52|347.26|344.86|0
1642172200000|2022-01-14 14:56:40|347.52|345.12|348.45|346.05|348.45|346.05|347.52|345.12|0
1642172210000|2022-01-14 14:56:50|348.59|346.19|349.12|346.72|349.12|346.72|348.59|346.19|0
1642172220000|2022-01-14 14:57:00|349.25|346.85|349.19|346.79|349.25|346.85|348.72|346.32|0
1642172230000|2022-01-14 14:57:10|348.72|346.32|347.79|345.39|348.72|346.32|347.79|345.39|0
1642172240000|2022-01-14 14:57:20|347.66|345.26|347.66|345.26|347.66|345.26|347.39|344.99|0
1642172250000|2022-01-14 14:57:30|347.92|345.52|348.05|345.65|348.05|345.65|347.92|345.52|0
1642172260000|2022-01-14 14:57:40|348.19|345.79|349.12|346.72|349.12|346.72|348.19|345.79|0
1642172270000|2022-01-14 14:57:50|349.38|346.98|348.99|346.59|349.38|346.98|348.99|346.59|0
1642172280000|2022-01-14 14:58:00|348.45|346.05|347.92|345.52|348.45|346.05|347.39|344.99|0
1642172290000|2022-01-14 14:58:10|348.05|345.65|348.85|346.45|348.85|346.45|348.05|345.65|0
1642172300000|2022-01-14 14:58:20|348.72|346.32|348.72|346.32|348.98|346.58|348.72|346.32|0
1642172310000|2022-01-14 14:58:30|348.45|346.05|348.19|345.79|348.45|346.05|348.19|345.79|0
1642172320000|2022-01-14 14:58:40|348.45|346.05|348.32|345.92|348.45|346.05|348.32|345.92|0
1642172330000|2022-01-14 14:58:50|348.45|346.05|348.85|346.45|348.85|346.45|348.19|345.79|0
1642172340000|2022-01-14 14:59:00|348.72|346.32|348.32|345.92|348.72|346.32|348.19|345.79|0
1642172350000|2022-01-14 14:59:10|348.72|346.32|348.59|346.19|348.72|346.32|348.32|345.92|0
1642172360000|2022-01-14 14:59:20|348.19|345.79|347.79|345.39|348.19|345.79|347.79|345.39|0
1642172370000|2022-01-14 14:59:30|348.05|345.65|348.19|345.79|348.26|345.86|347.92|345.52|0
1642172380000|2022-01-14 14:59:40|347.92|345.52|347.92|345.52|348.05|345.65|347.79|345.39|0
1642172390000|2022-01-14 14:59:50|348.19|345.79|348.05|345.65|348.32|345.92|348.05|345.65|0
1642172400000|2022-01-14 15:00:00|347.59|345.19|345.68|343.28|347.59|345.19|345.68|343.28|0
1642172410000|2022-01-14 15:00:10|345.81|343.41|348.94|346.54|348.94|346.54|345.81|343.41|0
1642172420000|2022-01-14 15:00:20|349.48|347.08|349.61|347.21|349.74|347.34|349.34|346.94|0
1642172430000|2022-01-14 15:00:30|348.54|346.14|349.34|346.94|349.34|346.94|348.54|346.14|0
1642172440000|2022-01-14 15:00:40|349.07|346.67|348.67|346.27|349.07|346.67|348.67|346.27|0
1642172450000|2022-01-14 15:00:50|348.94|346.54|348.88|346.48|349.07|346.67|348.41|346.01|0
1642172460000|2022-01-14 15:01:00|349.88|347.48|350.81|348.41|350.81|348.41|349.21|346.81|0
1642172470000|2022-01-14 15:01:10|351.35|348.95|351.08|348.68|351.62|349.22|351.08|348.68|0
1642172480000|2022-01-14 15:01:20|351.55|349.15|350.81|348.41|351.55|349.15|350.81|348.41|0
1642172490000|2022-01-14 15:01:30|351.15|348.75|349.88|347.48|351.15|348.75|349.88|347.48|0
1642172500000|2022-01-14 15:01:40|350.14|347.74|350.81|348.41|350.81|348.41|350.14|347.74|0
1642172510000|2022-01-14 15:01:50|350.68|348.28|351.48|349.08|351.48|349.08|350.48|348.08|0
1642172520000|2022-01-14 15:02:00|351.15|348.75|351.08|348.68|351.15|348.75|350.21|347.81|0
1642172530000|2022-01-14 15:02:10|350.68|348.28|350.21|347.81|350.68|348.28|350.01|347.61|0
1642172540000|2022-01-14 15:02:20|350.28|347.88|351.89|349.49|351.89|349.49|350.28|347.88|0
1642172550000|2022-01-14 15:02:30|352.02|349.62|351.75|349.35|352.02|349.62|351.75|349.35|0
1642172560000|2022-01-14 15:02:40|351.62|349.22|352.02|349.62|352.02|349.62|351.22|348.82|0
1642172570000|2022-01-14 15:02:50|351.89|349.49|351.48|349.08|352.16|349.76|351.48|349.08|0
1642172580000|2022-01-14 15:03:00|351.35|348.95|351.42|349.02|351.75|349.35|351.35|348.95|0
1642172590000|2022-01-14 15:03:10|351.89|349.49|351.89|349.49|352.29|349.89|351.89|349.49|0
1642172600000|2022-01-14 15:03:20|352.42|350.02|351.35|348.95|352.42|350.02|351.35|348.95|0
1642172610000|2022-01-14 15:03:30|351.62|349.22|352.83|350.43|352.83|350.43|351.62|349.22|0
1642172620000|2022-01-14 15:03:40|352.69|350.29|352.69|350.29|352.83|350.43|352.29|349.89|0
1642172630000|2022-01-14 15:03:50|352.56|350.16|353.64|351.24|353.77|351.37|352.56|350.16|0
1642172640000|2022-01-14 15:04:00|353.5|351.1|353.1|350.7|354.31|351.91|353.1|350.7|0
1642172650000|2022-01-14 15:04:10|352.96|350.56|352.29|349.89|352.96|350.56|352.09|349.69|0
1642172660000|2022-01-14 15:04:20|352.02|349.62|351.89|349.49|352.02|349.62|351.75|349.35|0
1642172670000|2022-01-14 15:04:30|352.29|349.89|352.56|350.16|352.56|350.16|352.29|349.89|0
1642172680000|2022-01-14 15:04:40|352.15|349.75|351.89|349.49|352.15|349.75|351.48|349.08|0
1642172690000|2022-01-14 15:04:50|351.48|349.08|351.89|349.49|352.02|349.62|351.08|348.68|0
1642172700000|2022-01-14 15:05:00|351.75|349.35|350.81|348.41|351.75|349.35|350.68|348.28|0
1642172710000|2022-01-14 15:05:10|350.14|347.74|350.61|348.21|350.61|348.21|349.74|347.34|0
1642172720000|2022-01-14 15:05:20|350.68|348.28|349.74|347.34|350.68|348.28|349.74|347.34|0
1642172730000|2022-01-14 15:05:30|349.87|347.47|349.01|346.61|349.87|347.47|348.81|346.41|0
1642172740000|2022-01-14 15:05:40|348.54|346.14|348.94|346.54|348.94|346.54|348.54|346.14|0
1642172750000|2022-01-14 15:05:50|349.07|346.67|348.67|346.27|349.34|346.94|348.67|346.27|0
1642172760000|2022-01-14 15:06:00|349.01|346.61|349.47|347.07|349.47|347.07|349.01|346.61|0
1642172770000|2022-01-14 15:06:10|349.61|347.21|349.34|346.94|349.87|347.47|349.07|346.67|0
1642172780000|2022-01-14 15:06:20|349.47|347.07|349.47|347.07|349.61|347.21|349.47|347.07|0
1642172790000|2022-01-14 15:06:30|349.74|347.34|349.61|347.21|349.81|347.41|349.61|347.21|0
1642172800000|2022-01-14 15:06:40|349.34|346.94|349.74|347.34|349.74|347.34|349.34|346.94|0
1642172810000|2022-01-14 15:06:50|350.01|347.61|349.87|347.47|350.01|347.61|349.61|347.21|0
1642172820000|2022-01-14 15:07:00|350.54|348.14|350.28|347.88|350.54|348.14|350.28|347.88|0
1642172830000|2022-01-14 15:07:10|350.54|348.14|350.01|347.61|350.54|348.14|349.74|347.34|0
1642172840000|2022-01-14 15:07:20|349.74|347.34|349.41|347.01|349.74|347.34|349.34|346.94|0
1642172850000|2022-01-14 15:07:30|348.94|346.54|348.8|346.4|348.94|346.54|348.54|346.14|0
1642172860000|2022-01-14 15:07:40|350.01|347.61|350.01|347.61|350.14|347.74|349.74|347.34|0
1642172870000|2022-01-14 15:07:50|349.81|347.41|349.87|347.47|349.87|347.47|349.54|347.14|0
1642172880000|2022-01-14 15:08:00|349.61|347.21|349.07|346.67|349.61|347.21|349.07|346.67|0
1642172890000|2022-01-14 15:08:10|348.8|346.4|348.74|346.34|348.8|346.4|348.54|346.14|0
1642172900000|2022-01-14 15:08:20|348.27|345.87|349.07|346.67|349.07|346.67|348.27|345.87|0
1642172910000|2022-01-14 15:08:30|348.94|346.54|348.94|346.54|348.94|346.54|348.8|346.4|0
1642172920000|2022-01-14 15:08:40|348.8|346.4|348.27|345.87|348.8|346.4|348.27|345.87|0
1642172930000|2022-01-14 15:08:50|347.74|345.34|347.2|344.8|347.87|345.47|347.2|344.8|0
1642172940000|2022-01-14 15:09:00|347.87|345.47|348.27|345.87|348.34|345.94|347.87|345.47|0
1642172950000|2022-01-14 15:09:10|348.14|345.74|348.4|346|348.4|346|348|345.6|0
1642172960000|2022-01-14 15:09:20|348.54|346.14|348.74|346.34|348.74|346.34|348.54|346.14|0
1642172970000|2022-01-14 15:09:30|348.67|346.27|348.67|346.27|348.67|346.27|348.54|346.14|0
1642172980000|2022-01-14 15:09:40|349.2|346.8|349.61|347.21|349.74|347.34|349.2|346.8|0
1642172990000|2022-01-14 15:09:50|349.47|347.07|349.07|346.67|349.74|347.34|349.07|346.67|0
1642173000000|2022-01-14 15:10:00|349.2|346.8|349.47|347.07|349.47|347.07|349.2|346.8|0
1642173010000|2022-01-14 15:10:10|349.2|346.8|349.34|346.94|349.34|346.94|349.2|346.8|0
1642173020000|2022-01-14 15:10:20|349.2|346.8|350.27|347.87|350.27|347.87|349.2|346.8|0
1642173030000|2022-01-14 15:10:30|350.14|347.74|349.87|347.47|350.14|347.74|349.87|347.47|0
1642173040000|2022-01-14 15:10:40|350.01|347.61|349.34|346.94|350.01|347.61|349.34|346.94|0
1642173050000|2022-01-14 15:10:50|349.6|347.2|349.34|346.94|349.6|347.2|349.34|346.94|0
1642173060000|2022-01-14 15:11:00|349.07|346.67|349.07|346.67|349.2|346.8|349.07|346.67|0
1642173070000|2022-01-14 15:11:10|348.94|346.54|347.74|345.34|348.94|346.54|347.74|345.34|0
1642173080000|2022-01-14 15:11:20|347.47|345.07|346.54|344.14|347.47|345.07|346.54|344.14|0
1642173090000|2022-01-14 15:11:30|346.27|343.87|346.27|343.87|346.47|344.07|346.27|343.87|0
1642173100000|2022-01-14 15:11:40|346.41|344.01|346.54|344.14|346.54|344.14|346.27|343.87|0
1642173110000|2022-01-14 15:11:50|347.2|344.8|347.34|344.94|347.34|344.94|347.2|344.8|0
1642173120000|2022-01-14 15:12:00|347.07|344.67|347.87|345.47|347.87|345.47|347.07|344.67|0
1642173130000|2022-01-14 15:12:10|348|345.6|348|345.6|348|345.6|348|345.6|0
1642173140000|2022-01-14 15:12:20|348.14|345.74|348|345.6|348.14|345.74|348|345.6|0
1642173150000|2022-01-14 15:12:30|347.8|345.4|348.67|346.27|348.67|346.27|347.8|345.4|0
1642173160000|2022-01-14 15:12:40|348.54|346.14|348.8|346.4|348.94|346.54|348.54|346.14|0
1642173170000|2022-01-14 15:12:50|349.47|347.07|348.94|346.54|349.47|347.07|348.94|346.54|0
1642173180000|2022-01-14 15:13:00|349.34|346.94|348.8|346.4|349.34|346.94|348.8|346.4|0
1642173190000|2022-01-14 15:13:10|348.94|346.54|349.07|346.67|349.07|346.67|348.94|346.54|0
1642173200000|2022-01-14 15:13:20|348.94|346.54|349.41|347.01|349.41|347.01|348.8|346.4|0
1642173210000|2022-01-14 15:13:30|349.34|346.94|349.74|347.34|349.74|347.34|349.34|346.94|0
1642173220000|2022-01-14 15:13:40|349.87|347.47|349.47|347.07|349.87|347.47|349.47|347.07|0
1642173230000|2022-01-14 15:13:50|349.6|347.2|349.34|346.94|349.6|347.2|348.94|346.54|0
1642173240000|2022-01-14 15:14:00|349.47|347.07|349.6|347.2|349.74|347.34|349.47|347.07|0
1642173250000|2022-01-14 15:14:10|349.47|347.07|349.07|346.67|349.47|347.07|349.07|346.67|0
1642173260000|2022-01-14 15:14:20|349.2|346.8|349.87|347.47|349.87|347.47|349.14|346.74|0
1642173270000|2022-01-14 15:14:30|349.74|347.34|351.34|348.94|351.34|348.94|349.74|347.34|0
1642173280000|2022-01-14 15:14:40|351.08|348.68|351.34|348.94|351.34|348.94|351.08|348.68|0
1642173290000|2022-01-14 15:14:50|351.75|349.35|352.02|349.62|352.28|349.88|351.75|349.35|0
1642173300000|2022-01-14 15:15:00|351.48|349.08|350.27|347.87|351.48|349.08|350.27|347.87|0
1642173310000|2022-01-14 15:15:10|350.54|348.14|350|347.6|350.94|348.54|350|347.6|0
1642173320000|2022-01-14 15:15:20|349.87|347.47|348.8|346.4|349.87|347.47|348.8|346.4|0
1642173330000|2022-01-14 15:15:30|348.93|346.53|348.13|345.73|348.93|346.53|347.87|345.47|0
1642173340000|2022-01-14 15:15:40|348.53|346.13|349.2|346.8|349.2|346.8|348.53|346.13|0
1642173350000|2022-01-14 15:15:50|349.74|347.34|349.6|347.2|349.74|347.34|349.6|347.2|0
1642173360000|2022-01-14 15:16:00|349.34|346.94|349.87|347.47|350.67|348.27|349.34|346.94|0
1642173370000|2022-01-14 15:16:10|350|347.6|349.87|347.47|350.14|347.74|349.74|347.34|0
1642173380000|2022-01-14 15:16:20|349.74|347.34|349.87|347.47|349.87|347.47|349.6|347.2|0
1642173390000|2022-01-14 15:16:30|349.2|346.8|348.8|346.4|349.34|346.94|348.8|346.4|0
1642173400000|2022-01-14 15:16:40|348.93|346.53|348.27|345.87|348.93|346.53|348.27|345.87|0
1642173410000|2022-01-14 15:16:50|348.67|346.27|348.13|345.73|348.67|346.27|348.13|345.73|0
1642173420000|2022-01-14 15:17:00|348|345.6|347.33|344.93|348|345.6|347.33|344.93|0
1642173430000|2022-01-14 15:17:10|347.73|345.33|348|345.6|348|345.6|347.73|345.33|0
1642173440000|2022-01-14 15:17:20|348.13|345.73|348.67|346.27|348.67|346.27|348.13|345.73|0
1642173450000|2022-01-14 15:17:30|348.8|346.4|349.74|347.34|349.74|347.34|348.8|346.4|0
1642173460000|2022-01-14 15:17:40|349.27|346.87|348.93|346.53|349.33|346.93|348.93|346.53|0
1642173470000|2022-01-14 15:17:50|349.07|346.67|349.14|346.74|349.14|346.74|348.93|346.53|0
1642173480000|2022-01-14 15:18:00|349.2|346.8|349.47|347.07|349.47|347.07|348.67|346.27|0
1642173490000|2022-01-14 15:18:10|349.6|347.2|349.07|346.67|349.6|347.2|349.07|346.67|0
1642173500000|2022-01-14 15:18:20|348.67|346.27|348.27|345.87|348.67|346.27|348.27|345.87|0
1642173510000|2022-01-14 15:18:30|348.4|346|348.8|346.4|348.8|346.4|348.27|345.87|0
1642173520000|2022-01-14 15:18:40|348.53|346.13|348.53|346.13|348.67|346.27|348.53|346.13|0
1642173530000|2022-01-14 15:18:50|348.4|346|348.53|346.13|348.8|346.4|348.4|346|0
1642173540000|2022-01-14 15:19:00|348.27|345.87|346.8|344.4|348.27|345.87|346.8|344.4|0
1642173550000|2022-01-14 15:19:10|345.87|343.47|345.47|343.07|346|343.6|345.47|343.07|0
1642173560000|2022-01-14 15:19:20|345.61|343.21|344.41|342.01|345.61|343.21|344.41|342.01|0
1642173570000|2022-01-14 15:19:30|344.02|341.62|344.28|341.88|344.54|342.14|344.02|341.62|0
1642173580000|2022-01-14 15:19:40|344.15|341.75|344.41|342.01|344.41|342.01|344.15|341.75|0
1642173590000|2022-01-14 15:19:50|344.28|341.88|344.28|341.88|344.28|341.88|344.15|341.75|0
1642173600000|2022-01-14 15:20:00|344.41|342.01|344.68|342.28|344.94|342.54|344.41|342.01|0
1642173610000|2022-01-14 15:20:10|344.81|342.41|345.07|342.67|345.07|342.67|344.68|342.28|0
1642173620000|2022-01-14 15:20:20|344.94|342.54|345.54|343.14|345.74|343.34|344.94|342.54|0
1642173630000|2022-01-14 15:20:30|345.6|343.2|346|343.6|346.4|344|345.6|343.2|0
1642173640000|2022-01-14 15:20:40|346.53|344.13|347.2|344.8|347.2|344.8|346.4|344|0
1642173650000|2022-01-14 15:20:50|348|345.6|347.73|345.33|348.13|345.73|347.73|345.33|0
1642173660000|2022-01-14 15:21:00|348.13|345.73|347.6|345.2|348.13|345.73|347.33|344.93|0
1642173670000|2022-01-14 15:21:10|348.27|345.87|348|345.6|348.67|346.27|348|345.6|0
1642173680000|2022-01-14 15:21:20|348.27|345.87|348|345.6|348.27|345.87|348|345.6|0
1642173690000|2022-01-14 15:21:30|348.13|345.73|348.8|346.4|348.93|346.53|348.13|345.73|0
1642173700000|2022-01-14 15:21:40|349.07|346.67|349.07|346.67|349.33|346.93|349.07|346.67|0
1642173710000|2022-01-14 15:21:50|349.2|346.8|348.8|346.4|349.2|346.8|348.8|346.4|0
1642173720000|2022-01-14 15:22:00|349.33|346.93|349.6|347.2|349.6|347.2|349.2|346.8|0
1642173730000|2022-01-14 15:22:10|349.73|347.33|349.6|347.2|349.73|347.33|349.47|347.07|0
1642173740000|2022-01-14 15:22:20|349.33|346.93|349.33|346.93|349.47|347.07|349.33|346.93|0
1642173750000|2022-01-14 15:22:30|348.8|346.4|349.47|347.07|349.47|347.07|348.8|346.4|0
1642173760000|2022-01-14 15:22:40|349.6|347.2|350.14|347.74|350.14|347.74|349.6|347.2|0
1642173770000|2022-01-14 15:22:50|350|347.6|350.27|347.87|350.4|348|350|347.6|0
1642173780000|2022-01-14 15:23:00|350.54|348.14|350.47|348.07|350.54|348.14|350.14|347.74|0
1642173790000|2022-01-14 15:23:10|350.27|347.87|349.73|347.33|350.27|347.87|349.73|347.33|0
1642173800000|2022-01-14 15:23:20|349.6|347.2|349.87|347.47|349.87|347.47|349.33|346.93|0
1642173810000|2022-01-14 15:23:30|350|347.6|350.54|348.14|350.54|348.14|349.94|347.54|0
1642173820000|2022-01-14 15:23:40|350.67|348.27|350.13|347.73|350.67|348.27|350.13|347.73|0
1642173830000|2022-01-14 15:23:50|350.27|347.87|350.13|347.73|350.27|347.87|350|347.6|0
1642173840000|2022-01-14 15:24:00|350.27|347.87|350.07|347.67|350.27|347.87|350|347.6|0
1642173850000|2022-01-14 15:24:10|350.13|347.73|351.74|349.34|351.74|349.34|350.13|347.73|0
1642173860000|2022-01-14 15:24:20|351.61|349.21|352.01|349.61|352.01|349.61|351.34|348.94|0
1642173870000|2022-01-14 15:24:30|351.88|349.48|352.28|349.88|352.28|349.88|351.88|349.48|0
1642173880000|2022-01-14 15:24:40|352.42|350.02|352.42|350.02|352.42|350.02|352.28|349.88|0
1642173890000|2022-01-14 15:24:50|352.28|349.88|352.68|350.28|352.68|350.28|352.28|349.88|0
1642173900000|2022-01-14 15:25:00|352.55|350.15|352.68|350.28|353.09|350.69|352.55|350.15|0
1642173910000|2022-01-14 15:25:10|352.15|349.75|352.01|349.61|352.15|349.75|352.01|349.61|0
1642173920000|2022-01-14 15:25:20|351.47|349.07|351.61|349.21|351.61|349.21|351.07|348.67|0
1642173930000|2022-01-14 15:25:30|352.01|349.61|352.15|349.75|352.28|349.88|352.01|349.61|0
1642173940000|2022-01-14 15:25:40|351.88|349.48|351.88|349.48|351.88|349.48|351.74|349.34|0
1642173950000|2022-01-14 15:25:50|352.35|349.95|352.01|349.61|352.35|349.95|352.01|349.61|0
1642173960000|2022-01-14 15:26:00|352.41|350.01|352.41|350.01|352.41|350.01|351.88|349.48|0
1642173970000|2022-01-14 15:26:10|353.22|350.82|353.22|350.82|353.49|351.09|353.22|350.82|0
1642173980000|2022-01-14 15:26:20|353.9|351.5|354.03|351.63|354.03|351.63|353.9|351.5|0
1642173990000|2022-01-14 15:26:30|354.57|352.17|355.11|352.71|355.11|352.71|354.57|352.17|0
1642174000000|2022-01-14 15:26:40|355.38|352.98|354.98|352.58|355.38|352.98|354.84|352.44|0
1642174010000|2022-01-14 15:26:50|354.84|352.44|354.44|352.04|354.84|352.44|354.3|351.9|0
1642174020000|2022-01-14 15:27:00|354.3|351.9|353.76|351.36|354.3|351.9|353.76|351.36|0
1642174030000|2022-01-14 15:27:10|353.49|351.09|353.22|350.82|353.49|351.09|353.22|350.82|0
1642174040000|2022-01-14 15:27:20|352.95|350.55|353.09|350.69|353.09|350.69|352.82|350.42|0
1642174050000|2022-01-14 15:27:30|353.63|351.23|353.49|351.09|353.9|351.5|353.49|351.09|0
1642174060000|2022-01-14 15:27:40|353.63|351.23|353.76|351.36|353.9|351.5|353.63|351.23|0
1642174070000|2022-01-14 15:27:50|354.03|351.63|353.9|351.5|354.03|351.63|353.9|351.5|0
1642174080000|2022-01-14 15:28:00|353.22|350.82|352.41|350.01|353.22|350.82|352.41|350.01|0
1642174090000|2022-01-14 15:28:10|352.55|350.15|352.68|350.28|352.68|350.28|352.15|349.75|0
1642174100000|2022-01-14 15:28:20|352.55|350.15|352.82|350.42|352.82|350.42|352.55|350.15|0
1642174110000|2022-01-14 15:28:30|352.95|350.55|353.36|350.96|353.36|350.96|352.82|350.42|0
1642174120000|2022-01-14 15:28:40|353.63|351.23|353.36|350.96|353.63|351.23|353.36|350.96|0
1642174130000|2022-01-14 15:28:50|352.82|350.42|352.95|350.55|352.95|350.55|352.55|350.15|0
1642174140000|2022-01-14 15:29:00|353.22|350.82|353.76|351.36|353.76|351.36|353.22|350.82|0
1642174150000|2022-01-14 15:29:10|353.89|351.49|353.89|351.49|353.89|351.49|353.76|351.36|0
1642174160000|2022-01-14 15:29:20|353.49|351.09|353.56|351.16|353.56|351.16|353.22|350.82|0
1642174170000|2022-01-14 15:29:30|353.63|351.23|353.22|350.82|353.63|351.23|353.09|350.69|0
1642174180000|2022-01-14 15:29:40|352.95|350.55|352.95|350.55|353.22|350.82|352.95|350.55|0
1642174190000|2022-01-14 15:29:50|352.41|350.01|353.22|350.82|353.22|350.82|352.41|350.01|0
1642174200000|2022-01-14 15:30:00|353.36|350.96|353.89|351.49|353.89|351.49|353.36|350.96|0
1642174210000|2022-01-14 15:30:10|354.3|351.9|355.65|353.25|355.65|353.25|354.3|351.9|0
1642174220000|2022-01-14 15:30:20|355.79|353.39|355.59|353.19|355.79|353.39|355.52|353.12|0
1642174230000|2022-01-14 15:30:30|355.79|353.39|355.52|353.12|355.79|353.39|354.97|352.57|0
1642174240000|2022-01-14 15:30:40|355.92|353.52|355.11|352.71|355.92|353.52|355.11|352.71|0
1642174250000|2022-01-14 15:30:50|354.7|352.3|355.11|352.71|355.11|352.71|354.43|352.03|0
1642174260000|2022-01-14 15:31:00|355.24|352.84|355.11|352.71|355.24|352.84|355.11|352.71|0
1642174270000|2022-01-14 15:31:10|355.51|353.11|355.51|353.11|355.51|353.11|355.38|352.98|0
1642174280000|2022-01-14 15:31:20|355.38|352.98|355.11|352.71|355.38|352.98|355.11|352.71|0
1642174290000|2022-01-14 15:31:30|354.84|352.44|355.38|352.98|355.38|352.98|354.84|352.44|0
1642174300000|2022-01-14 15:31:40|354.97|352.57|355.11|352.71|355.11|352.71|354.84|352.44|0
1642174310000|2022-01-14 15:31:50|355.38|352.98|355.24|352.84|356.33|353.93|355.24|352.84|0
1642174320000|2022-01-14 15:32:00|355.11|352.71|355.38|352.98|355.51|353.11|355.11|352.71|0
1642174330000|2022-01-14 15:32:10|355.24|352.84|355.51|353.11|355.51|353.11|355.11|352.71|0
1642174340000|2022-01-14 15:32:20|355.92|353.52|355.51|353.11|355.92|353.52|355.51|353.11|0
1642174350000|2022-01-14 15:32:30|355.38|352.98|356.06|353.66|356.06|353.66|355.38|352.98|0
1642174360000|2022-01-14 15:32:40|355.78|353.38|354.97|352.57|355.78|353.38|354.84|352.44|0
1642174370000|2022-01-14 15:32:50|355.65|353.25|355.65|353.25|355.78|353.38|355.65|353.25|0
1642174380000|2022-01-14 15:33:00|355.38|352.98|355.11|352.71|355.38|352.98|355.11|352.71|0
1642174390000|2022-01-14 15:33:10|354.84|352.44|355.51|353.11|355.65|353.25|354.84|352.44|0
1642174400000|2022-01-14 15:33:20|356.33|353.93|356.46|354.06|356.6|354.2|356.33|353.93|0
1642174410000|2022-01-14 15:33:30|356.6|354.2|355.65|353.25|356.6|354.2|355.65|353.25|0
1642174420000|2022-01-14 15:33:40|355.92|353.52|355.51|353.11|355.92|353.52|355.51|353.11|0
1642174440000|2022-01-14 15:34:00|354.84|352.44|354.57|352.17|354.84|352.44|354.03|351.63|0
1642174450000|2022-01-14 15:34:10|354.84|352.44|354.97|352.57|355.11|352.71|354.84|352.44|0
1642174460000|2022-01-14 15:34:20|354.57|352.17|354.57|352.17|354.7|352.3|354.43|352.03|0
1642174470000|2022-01-14 15:34:30|353.89|351.49|353.76|351.36|354.03|351.63|353.76|351.36|0
1642174480000|2022-01-14 15:34:40|353.89|351.49|352.81|350.41|353.89|351.49|352.81|350.41|0
1642174490000|2022-01-14 15:34:50|352.95|350.55|352.55|350.15|352.95|350.55|352.55|350.15|0
1642174500000|2022-01-14 15:35:00|352.41|350.01|352.28|349.88|353.22|350.82|352.28|349.88|0
1642174510000|2022-01-14 15:35:10|352.41|350.01|353.35|350.95|353.49|351.09|352.28|349.88|0
1642174520000|2022-01-14 15:35:20|353.22|350.82|354.03|351.63|354.16|351.76|353.22|350.82|0
1642174530000|2022-01-14 15:35:30|353.49|351.09|353.22|350.82|353.62|351.22|353.22|350.82|0
1642174540000|2022-01-14 15:35:40|353.08|350.68|354.3|351.9|354.3|351.9|353.08|350.68|0
1642174550000|2022-01-14 15:35:50|354.16|351.76|354.3|351.9|354.43|352.03|354.16|351.76|0
1642174560000|2022-01-14 15:36:00|354.16|351.76|354.84|352.44|354.84|352.44|354.16|351.76|0
1642174570000|2022-01-14 15:36:10|355.11|352.71|354.43|352.03|355.11|352.71|354.43|352.03|0
1642174580000|2022-01-14 15:36:20|354.3|351.9|354.3|351.9|354.3|351.9|354.16|351.76|0
1642174590000|2022-01-14 15:36:30|354.7|352.3|354.3|351.9|354.7|352.3|354.3|351.9|0
1642174600000|2022-01-14 15:36:40|354.43|352.03|354.64|352.24|354.64|352.24|354.43|352.03|0
1642174610000|2022-01-14 15:36:50|354.57|352.17|353.76|351.36|354.57|352.17|353.76|351.36|0
1642174620000|2022-01-14 15:37:00|354.43|352.03|355.51|353.11|355.51|353.11|354.43|352.03|0
1642174630000|2022-01-14 15:37:10|355.38|352.98|356.32|353.92|356.32|353.92|355.24|352.84|0
1642174640000|2022-01-14 15:37:20|356.19|353.79|355.78|353.38|356.32|353.92|355.78|353.38|0
1642174650000|2022-01-14 15:37:30|355.92|353.52|356.32|353.92|356.32|353.92|355.78|353.38|0
1642174660000|2022-01-14 15:37:40|356.46|354.06|357.68|355.28|357.68|355.28|356.46|354.06|0
1642174670000|2022-01-14 15:37:50|357.95|355.55|357.27|354.87|357.95|355.55|357.21|354.81|0
1642174680000|2022-01-14 15:38:00|357.41|355.01|357.95|355.55|358.22|355.82|357.41|355.01|0
1642174690000|2022-01-14 15:38:10|358.09|355.69|357.82|355.42|358.09|355.69|357.82|355.42|0
1642174700000|2022-01-14 15:38:20|358.22|355.82|357.95|355.55|358.22|355.82|357.82|355.42|0
1642174710000|2022-01-14 15:38:30|357.82|355.42|357.41|355.01|357.82|355.42|357.41|355.01|0
1642174720000|2022-01-14 15:38:40|357.14|354.74|356.6|354.2|357.14|354.74|356.32|353.92|0
1642174730000|2022-01-14 15:38:50|356.46|354.06|355.38|352.98|356.46|354.06|355.38|352.98|0
1642174740000|2022-01-14 15:39:00|355.51|353.11|356.05|353.65|356.05|353.65|355.51|353.11|0
1642174750000|2022-01-14 15:39:10|355.92|353.52|354.84|352.44|355.92|353.52|354.84|352.44|0
1642174760000|2022-01-14 15:39:20|355.11|352.71|355.65|353.25|355.65|353.25|355.11|352.71|0
1642174770000|2022-01-14 15:39:30|355.51|353.11|355.11|352.71|355.51|353.11|354.84|352.44|0
1642174780000|2022-01-14 15:39:40|355.78|353.38|355.65|353.25|355.78|353.38|355.65|353.25|0
1642174790000|2022-01-14 15:39:50|355.24|352.84|355.78|353.38|355.92|353.52|355.24|352.84|0
1642174800000|2022-01-14 15:40:00|355.51|353.11|356.19|353.79|356.32|353.92|355.51|353.11|0
1642174810000|2022-01-14 15:40:10|356.32|353.92|356.59|354.19|356.59|354.19|355.92|353.52|0
1642174820000|2022-01-14 15:40:20|356.87|354.47|357.14|354.74|357.14|354.74|356.73|354.33|0
1642174830000|2022-01-14 15:40:30|357.41|355.01|354.84|352.44|357.41|355.01|354.84|352.44|0
1642174840000|2022-01-14 15:40:40|359.89|357.49|359.75|357.35|359.89|357.49|359.75|357.35|0
1642174850000|2022-01-14 15:40:50|360.02|357.62|360.16|357.76|360.16|357.76|359.61|357.21|0
1642174860000|2022-01-14 15:41:00|360.97|358.57|359.75|357.35|360.97|358.57|359.75|357.35|0
1642174870000|2022-01-14 15:41:10|359.48|357.08|359.89|357.49|359.89|357.49|359.21|356.81|0
1642174880000|2022-01-14 15:41:20|360.02|357.62|359.75|357.35|360.02|357.62|359.48|357.08|0
1642174890000|2022-01-14 15:41:30|359.48|357.08|359.34|356.94|359.48|357.08|359.34|356.94|0
1642174900000|2022-01-14 15:41:40|359.21|356.81|359.75|357.35|360.29|357.89|359.21|356.81|0
1642174910000|2022-01-14 15:41:50|359.61|357.21|359.48|357.08|359.61|357.21|359.21|356.81|0
1642174920000|2022-01-14 15:42:00|359.34|356.94|359.21|356.81|359.34|356.94|358.94|356.54|0
1642174930000|2022-01-14 15:42:10|359.07|356.67|358.67|356.27|359.07|356.67|358.67|356.27|0
1642174940000|2022-01-14 15:42:20|358.39|355.99|358.67|356.27|358.67|356.27|358.39|355.99|0
1642174950000|2022-01-14 15:42:30|358.39|355.99|358.53|356.13|358.67|356.27|358.39|355.99|0
1642174960000|2022-01-14 15:42:40|358.67|356.27|358.53|356.13|358.67|356.27|358.39|355.99|0
1642174970000|2022-01-14 15:42:50|358.39|355.99|358.94|356.54|358.94|356.54|358.39|355.99|0
1642174980000|2022-01-14 15:43:00|359.07|356.67|359.48|357.08|359.61|357.21|359.07|356.67|0
1642174990000|2022-01-14 15:43:10|359.61|357.21|359.21|356.81|359.61|357.21|359.21|356.81|0
1642175000000|2022-01-14 15:43:20|359.61|357.21|359.61|357.21|359.75|357.35|359.61|357.21|0
1642175010000|2022-01-14 15:43:30|359.75|357.35|359.88|357.48|359.88|357.48|359.61|357.21|0
1642175020000|2022-01-14 15:43:40|359.61|357.21|359.75|357.35|359.75|357.35|359.61|357.21|0
1642175030000|2022-01-14 15:43:50|359.61|357.21|360.02|357.62|360.02|357.62|359.21|356.81|0
1642175040000|2022-01-14 15:44:00|359.88|357.48|360.02|357.62|360.02|357.62|359.82|357.42|0
1642175050000|2022-01-14 15:44:10|360.29|357.89|360.56|358.16|360.56|358.16|360.16|357.76|0
1642175060000|2022-01-14 15:44:20|360.7|358.3|360.7|358.3|360.91|358.51|360.7|358.3|0
1642175070000|2022-01-14 15:44:30|360.43|358.03|361.18|358.78|361.18|358.78|360.29|357.89|0
1642175080000|2022-01-14 15:44:40|360.97|358.57|360.02|357.62|360.97|358.57|360.02|357.62|0
1642175090000|2022-01-14 15:44:50|360.16|357.76|360.43|358.03|360.56|358.16|360.16|357.76|0
1642175100000|2022-01-14 15:45:00|360.29|357.89|360.02|357.62|360.43|358.03|360.02|357.62|0
1642175110000|2022-01-14 15:45:10|360.43|358.03|360.43|358.03|360.43|358.03|359.34|356.94|0
1642175120000|2022-01-14 15:45:20|360.56|358.16|360.43|358.03|360.7|358.3|360.29|357.89|0
1642175130000|2022-01-14 15:45:30|360.16|357.76|360.29|357.89|360.43|358.03|360.16|357.76|0
1642175140000|2022-01-14 15:45:40|360.56|358.16|360.43|358.03|360.56|358.16|360.02|357.62|0
1642175150000|2022-01-14 15:45:50|359.21|356.81|359.75|357.35|359.75|357.35|359.21|356.81|0
1642175160000|2022-01-14 15:46:00|359.68|357.28|359.75|357.35|359.88|357.48|359.61|357.21|0
1642175170000|2022-01-14 15:46:10|360.02|357.62|360.43|358.03|360.56|358.16|360.02|357.62|0
1642175180000|2022-01-14 15:46:20|360.83|358.43|360.7|358.3|360.83|358.43|360.7|358.3|0
1642175190000|2022-01-14 15:46:30|360.43|358.03|359.88|357.48|360.43|358.03|359.88|357.48|0
1642175200000|2022-01-14 15:46:40|360.02|357.62|359.88|357.48|360.02|357.62|359.75|357.35|0
1642175210000|2022-01-14 15:46:50|360.43|358.03|360.83|358.43|360.83|358.43|360.15|357.75|0
1642175220000|2022-01-14 15:47:00|361.11|358.71|360.83|358.43|361.11|358.71|360.83|358.43|0
1642175230000|2022-01-14 15:47:10|360.97|358.57|360.7|358.3|360.97|358.57|360.7|358.3|0
1642175240000|2022-01-14 15:47:20|360.43|358.03|360.56|358.16|360.56|358.16|360.29|357.89|0
1642175250000|2022-01-14 15:47:30|360.7|358.3|360.43|358.03|360.7|358.3|360.43|358.03|0
1642175260000|2022-01-14 15:47:40|360.15|357.75|358.93|356.53|360.29|357.89|358.93|356.53|0
1642175270000|2022-01-14 15:47:50|359.07|356.67|358.66|356.26|359.2|356.8|358.66|356.26|0
1642175280000|2022-01-14 15:48:00|358.8|356.4|357.99|355.59|358.8|356.4|357.99|355.59|0
1642175290000|2022-01-14 15:48:10|357.58|355.18|357.18|354.78|357.58|355.18|357.18|354.78|0
1642175300000|2022-01-14 15:48:20|357.45|355.05|357.04|354.64|357.45|355.05|357.04|354.64|0
1642175310000|2022-01-14 15:48:30|356.77|354.37|356.23|353.83|357.04|354.64|356.23|353.83|0
1642175320000|2022-01-14 15:48:40|356.1|353.7|356.77|354.37|356.91|354.51|355.83|353.43|0
1642175330000|2022-01-14 15:48:50|356.64|354.24|356.77|354.37|356.91|354.51|356.64|354.24|0
1642175340000|2022-01-14 15:49:00|357.45|355.05|358.12|355.72|358.12|355.72|357.45|355.05|0
1642175350000|2022-01-14 15:49:10|357.45|355.05|358.12|355.72|358.12|355.72|357.45|355.05|0
1642175360000|2022-01-14 15:49:20|357.99|355.59|358.53|356.13|358.66|356.26|357.99|355.59|0
1642175370000|2022-01-14 15:49:30|358.8|356.4|358.66|356.26|358.93|356.53|358.66|356.26|0
1642175380000|2022-01-14 15:49:40|358.26|355.86|358.39|355.99|358.53|356.13|358.26|355.86|0
1642175390000|2022-01-14 15:49:50|358.26|355.86|357.31|354.91|358.39|355.99|357.31|354.91|0
1642175400000|2022-01-14 15:50:00|357.18|354.78|357.99|355.59|357.99|355.59|357.18|354.78|0
1642175410000|2022-01-14 15:50:10|358.53|356.13|358.12|355.72|358.53|356.13|358.12|355.72|0
1642175420000|2022-01-14 15:50:20|358.53|356.13|359.2|356.8|359.34|356.94|358.53|356.13|0
1642175430000|2022-01-14 15:50:30|358.39|355.99|358.12|355.72|358.39|355.99|358.12|355.72|0
1642175440000|2022-01-14 15:50:40|357.72|355.32|357.18|354.78|357.85|355.45|357.18|354.78|0
1642175450000|2022-01-14 15:50:50|357.04|354.64|356.64|354.24|357.04|354.64|356.64|354.24|0
1642175460000|2022-01-14 15:51:00|356.91|354.51|357.72|355.32|357.99|355.59|356.91|354.51|0
1642175470000|2022-01-14 15:51:10|357.85|355.45|358.53|356.13|358.53|356.13|357.85|355.45|0
1642175480000|2022-01-14 15:51:20|358.39|355.99|358.26|355.86|358.66|356.26|358.26|355.86|0
1642175490000|2022-01-14 15:51:30|358.39|355.99|359.75|357.35|359.75|357.35|358.39|355.99|0
1642175500000|2022-01-14 15:51:40|359.61|357.21|359.61|357.21|359.68|357.28|359.61|357.21|0
1642175510000|2022-01-14 15:51:50|359.47|357.07|359.61|357.21|359.61|357.21|359.47|357.07|0
1642175520000|2022-01-14 15:52:00|360.02|357.62|360.7|358.3|360.97|358.57|360.02|357.62|0
1642175530000|2022-01-14 15:52:10|361.38|358.98|361.78|359.38|361.78|359.38|361.38|358.98|0
1642175540000|2022-01-14 15:52:20|361.58|359.18|362.06|359.66|362.06|359.66|361.58|359.18|0
1642175550000|2022-01-14 15:52:30|361.51|359.11|361.1|358.7|361.51|359.11|361.1|358.7|0
1642175560000|2022-01-14 15:52:40|361.51|359.11|361.51|359.11|361.51|359.11|361.38|358.98|0
1642175570000|2022-01-14 15:52:50|361.65|359.25|361.65|359.25|361.65|359.25|361.24|358.84|0
1642175580000|2022-01-14 15:53:00|361.38|358.98|361.1|358.7|361.38|358.98|361.1|358.7|0
1642175590000|2022-01-14 15:53:10|360.83|358.43|360.15|357.75|360.83|358.43|360.15|357.75|0
1642175600000|2022-01-14 15:53:20|360.42|358.02|359.88|357.48|360.42|358.02|359.61|357.21|0
1642175610000|2022-01-14 15:53:30|360.15|357.75|360.42|358.02|360.42|358.02|360.15|357.75|0
1642175620000|2022-01-14 15:53:40|360.56|358.16|360.56|358.16|360.56|358.16|360.56|358.16|0
1642175630000|2022-01-14 15:53:50|360.42|358.02|359.47|357.07|360.56|358.16|359.47|357.07|0
1642175640000|2022-01-14 15:54:00|359.74|357.34|360.02|357.62|360.02|357.62|359.74|357.34|0
1642175650000|2022-01-14 15:54:10|360.29|357.89|360.29|357.89|360.56|358.16|360.29|357.89|0
1642175660000|2022-01-14 15:54:20|360.42|358.02|360.29|357.89|360.42|358.02|360.29|357.89|0
1642175670000|2022-01-14 15:54:30|360.15|357.75|359.61|357.21|360.15|357.75|359.61|357.21|0
1642175680000|2022-01-14 15:54:40|359.47|357.07|359.34|356.94|359.47|357.07|359.07|356.67|0
1642175690000|2022-01-14 15:54:50|359.41|357.01|359.34|356.94|359.47|357.07|359.2|356.8|0
1642175700000|2022-01-14 15:55:00|359.88|357.48|360.42|358.02|360.42|358.02|359.88|357.48|0
1642175710000|2022-01-14 15:55:10|360.69|358.29|360.36|357.96|360.69|358.29|360.36|357.96|0
1642175720000|2022-01-14 15:55:20|361.1|358.7|360.29|357.89|361.1|358.7|360.29|357.89|0
1642175730000|2022-01-14 15:55:30|360.42|358.02|359.34|356.94|360.42|358.02|359.34|356.94|0
1642175740000|2022-01-14 15:55:40|359.47|357.07|359.07|356.67|359.61|357.21|359.07|356.67|0
1642175750000|2022-01-14 15:55:50|358.12|355.72|358.39|355.99|358.52|356.12|358.12|355.72|0
1642175760000|2022-01-14 15:56:00|357.98|355.58|358.93|356.53|358.93|356.53|357.98|355.58|0
1642175770000|2022-01-14 15:56:10|358.66|356.26|358.66|356.26|358.66|356.26|358.25|355.85|0
1642175780000|2022-01-14 15:56:20|358.39|355.99|358.39|355.99|358.52|356.12|358.39|355.99|0
1642175790000|2022-01-14 15:56:30|357.98|355.58|357.98|355.58|358.25|355.85|357.98|355.58|0
1642175800000|2022-01-14 15:56:40|357.85|355.45|358.12|355.72|358.12|355.72|357.51|355.11|0
1642175810000|2022-01-14 15:56:50|357.98|355.58|358.66|356.26|358.93|356.53|357.98|355.58|0
1642175820000|2022-01-14 15:57:00|358.52|356.12|359.47|357.07|359.47|357.07|358.52|356.12|0
1642175830000|2022-01-14 15:57:10|359.34|356.94|358.52|356.12|359.34|356.94|358.52|356.12|0
1642175840000|2022-01-14 15:57:20|358.25|355.85|358.66|356.26|358.66|356.26|358.25|355.85|0
1642175850000|2022-01-14 15:57:30|358.52|356.12|358.79|356.39|358.79|356.39|358.52|356.12|0
1642175860000|2022-01-14 15:57:40|359.07|356.67|359.07|356.67|359.07|356.67|359.07|356.67|0
1642175870000|2022-01-14 15:57:50|359.2|356.8|359.2|356.8|359.47|357.07|359.2|356.8|0
1642175880000|2022-01-14 15:58:00|359.07|356.67|359.47|357.07|359.74|357.34|359.07|356.67|0
1642175890000|2022-01-14 15:58:10|359.2|356.8|359.2|356.8|359.2|356.8|359.07|356.67|0
1642175900000|2022-01-14 15:58:20|359.47|357.07|360.15|357.75|360.15|357.75|359.47|357.07|0
1642175910000|2022-01-14 15:58:30|359.88|357.48|359.61|357.21|359.88|357.48|359.47|357.07|0
1642175920000|2022-01-14 15:58:40|359.88|357.48|359.88|357.48|359.88|357.48|359.74|357.34|0
1642175930000|2022-01-14 15:58:50|359.61|357.21|359.2|356.8|359.61|357.21|359.2|356.8|0
1642175940000|2022-01-14 15:59:00|359.06|356.66|359.2|356.8|359.2|356.8|359.06|356.66|0
1642175950000|2022-01-14 15:59:10|358.66|356.26|359.47|357.07|359.47|357.07|358.66|356.26|0
1642175960000|2022-01-14 15:59:20|359.34|356.94|359.06|356.66|359.34|356.94|359.06|356.66|0
1642175970000|2022-01-14 15:59:30|358.93|356.53|358.93|356.53|358.93|356.53|358.66|356.26|0
1642175980000|2022-01-14 15:59:40|358.79|356.39|358.25|355.85|358.79|356.39|358.25|355.85|0
1642175990000|2022-01-14 15:59:50|358.39|355.99|357.85|355.45|358.39|355.99|357.85|355.45|0
1642176000000|2022-01-14 16:00:00|357.58|355.18|357.98|355.58|357.98|355.58|357.24|354.84|0
1642176010000|2022-01-14 16:00:10|358.12|355.72|358.39|355.99|358.66|356.26|358.12|355.72|0
1642176020000|2022-01-14 16:00:20|357.85|355.45|357.58|355.18|357.85|355.45|357.58|355.18|0
1642176030000|2022-01-14 16:00:30|357.98|355.58|357.58|355.18|357.98|355.58|357.58|355.18|0
1642176040000|2022-01-14 16:00:40|356.63|354.23|356.84|354.44|356.84|354.44|356.5|354.1|0
1642176050000|2022-01-14 16:00:50|356.09|353.69|355.15|352.75|356.09|353.69|355.02|352.62|0
1642176060000|2022-01-14 16:01:00|355.42|353.02|355.15|352.75|355.69|353.29|355.15|352.75|0
1642176070000|2022-01-14 16:01:10|354.34|351.94|354.21|351.81|354.34|351.94|353.94|351.54|0
1642176080000|2022-01-14 16:01:20|354.34|351.94|354.21|351.81|354.34|351.94|354.21|351.81|0
1642176090000|2022-01-14 16:01:30|354.34|351.94|354.88|352.48|354.88|352.48|354.34|351.94|0
1642176100000|2022-01-14 16:01:40|355.02|352.62|355.02|352.62|355.02|352.62|355.02|352.62|0
1642176110000|2022-01-14 16:01:50|355.15|352.75|355.02|352.62|355.15|352.75|355.02|352.62|0
1642176120000|2022-01-14 16:02:00|354.61|352.21|355.42|353.02|355.42|353.02|354.61|352.21|0
1642176130000|2022-01-14 16:02:10|355.28|352.88|355.82|353.42|355.82|353.42|355.28|352.88|0
1642176140000|2022-01-14 16:02:20|356.23|353.83|356.36|353.96|356.63|354.23|356.23|353.83|0
1642176150000|2022-01-14 16:02:30|356.7|354.3|356.9|354.5|356.9|354.5|356.7|354.3|0
1642176160000|2022-01-14 16:02:40|357.31|354.91|357.44|355.04|357.44|355.04|357.17|354.77|0
1642176170000|2022-01-14 16:02:50|358.12|355.72|358.25|355.85|358.25|355.85|357.98|355.58|0
1642176180000|2022-01-14 16:03:00|358.39|355.99|360.15|357.75|360.15|357.75|358.39|355.99|0
1642176190000|2022-01-14 16:03:10|360.28|357.88|361.24|358.84|361.24|358.84|360.28|357.88|0
1642176200000|2022-01-14 16:03:20|361.64|359.24|360.28|357.88|361.64|359.24|360.28|357.88|0
1642176210000|2022-01-14 16:03:30|360.56|358.16|361.24|358.84|361.37|358.97|360.56|358.16|0
1642176220000|2022-01-14 16:03:40|361.37|358.97|361.78|359.38|361.78|359.38|361.1|358.7|0
1642176230000|2022-01-14 16:03:50|362.05|359.65|361.51|359.11|362.05|359.65|361.51|359.11|0
1642176240000|2022-01-14 16:04:00|361.37|358.97|361.44|359.04|361.64|359.24|361.37|358.97|0
1642176250000|2022-01-14 16:04:10|361.31|358.91|361.51|359.11|361.51|359.11|361.1|358.7|0
1642176260000|2022-01-14 16:04:20|361.23|358.83|360.96|358.56|361.37|358.97|360.96|358.56|0
1642176270000|2022-01-14 16:04:30|361.23|358.83|360.42|358.02|361.23|358.83|360.42|358.02|0
1642176280000|2022-01-14 16:04:40|360.69|358.29|360.83|358.43|360.83|358.43|360.69|358.29|0
1642176290000|2022-01-14 16:04:50|360.96|358.56|360.01|357.61|361.1|358.7|360.01|357.61|0
1642176300000|2022-01-14 16:05:00|360.69|358.29|362.26|359.86|362.26|359.86|360.69|358.29|0
1642176310000|2022-01-14 16:05:10|362.19|359.79|362.19|359.79|362.32|359.92|362.05|359.65|0
1642176320000|2022-01-14 16:05:20|362.05|359.65|362.32|359.92|362.32|359.92|362.05|359.65|0
1642176330000|2022-01-14 16:05:30|362.19|359.79|362.19|359.79|362.19|359.79|362.05|359.65|0
1642176340000|2022-01-14 16:05:40|362.32|359.92|362.19|359.79|362.32|359.92|362.05|359.65|0
1642176350000|2022-01-14 16:05:50|362.32|359.92|362.32|359.92|362.32|359.92|362.19|359.79|0
1642176360000|2022-01-14 16:06:00|363.49|361.09|362.46|360.06|363.49|361.09|362.46|360.06|0
1642176370000|2022-01-14 16:06:10|362.32|359.92|362.46|360.06|362.46|360.06|361.23|358.83|0
1642176380000|2022-01-14 16:06:20|362.32|359.92|361.91|359.51|362.32|359.92|361.91|359.51|0
1642176390000|2022-01-14 16:06:30|362.12|359.72|362.05|359.65|362.26|359.86|361.85|359.45|0
1642176400000|2022-01-14 16:06:40|361.51|359.11|361.51|359.11|361.58|359.18|361.37|358.97|0
1642176410000|2022-01-14 16:06:50|361.37|358.97|361.78|359.38|361.85|359.45|361.1|358.7|0
1642176420000|2022-01-14 16:07:00|361.44|359.04|360.96|358.56|361.44|359.04|360.96|358.56|0
1642176430000|2022-01-14 16:07:10|361.51|359.11|362.32|359.92|362.32|359.92|361.23|358.83|0
1642176440000|2022-01-14 16:07:20|362.73|360.33|362.46|360.06|363.28|360.88|362.46|360.06|0
1642176450000|2022-01-14 16:07:30|363|360.6|362.73|360.33|363|360.6|362.73|360.33|0
1642176460000|2022-01-14 16:07:40|363.14|360.74|363.14|360.74|363.55|361.15|363.14|360.74|0
1642176470000|2022-01-14 16:07:50|363.21|360.81|363.49|361.09|363.49|361.09|363.21|360.81|0
1642176480000|2022-01-14 16:08:00|363.55|361.15|363.41|361.01|363.55|361.15|363.41|361.01|0
1642176490000|2022-01-14 16:08:10|363.69|361.29|364.51|362.11|364.51|362.11|363.69|361.29|0
1642176500000|2022-01-14 16:08:20|364.64|362.24|364.44|362.04|364.64|362.24|364.37|361.97|0
1642176510000|2022-01-14 16:08:30|364.23|361.83|363.82|361.42|364.51|362.11|363.82|361.42|0
1642176520000|2022-01-14 16:08:40|364.1|361.7|364.17|361.77|364.23|361.83|364.1|361.7|0
1642176530000|2022-01-14 16:08:50|364.37|361.97|363.96|361.56|364.37|361.97|363.96|361.56|0
1642176540000|2022-01-14 16:09:00|364.1|361.7|363.69|361.29|364.1|361.7|363.69|361.29|0
1642176550000|2022-01-14 16:09:10|363.82|361.42|364.1|361.7|364.1|361.7|363.82|361.42|0
1642176560000|2022-01-14 16:09:20|364.17|361.77|364.1|361.7|364.17|361.77|363.96|361.56|0
1642176570000|2022-01-14 16:09:30|363.82|361.42|364.23|361.83|364.37|361.97|363.82|361.42|0
1642176580000|2022-01-14 16:09:40|364.51|362.11|364.1|361.7|364.51|362.11|363.96|361.56|0
1642176590000|2022-01-14 16:09:50|364.37|361.97|364.37|361.97|364.64|362.24|364.37|361.97|0
1642176600000|2022-01-14 16:10:00|364.78|362.38|363.96|361.56|364.78|362.38|363.96|361.56|0
1642176610000|2022-01-14 16:10:10|364.17|361.77|364.37|361.97|364.37|361.97|363.82|361.42|0
1642176620000|2022-01-14 16:10:20|364.64|362.24|364.37|361.97|364.72|362.32|364.37|361.97|0
1642176630000|2022-01-14 16:10:30|364.1|361.7|363.96|361.56|364.37|361.97|363.96|361.56|0
1642176640000|2022-01-14 16:10:40|363.69|361.29|363.69|361.29|364.23|361.83|363.69|361.29|0
1642176650000|2022-01-14 16:10:50|363.96|361.56|363.14|360.74|363.96|361.56|363.14|360.74|0
1642176660000|2022-01-14 16:11:00|363.96|361.56|364.17|361.77|364.17|361.77|363.96|361.56|0
1642176670000|2022-01-14 16:11:10|363.96|361.56|363.69|361.29|363.96|361.56|363.41|361.01|0
1642176680000|2022-01-14 16:11:20|364.1|361.7|364.1|361.7|364.23|361.83|363.96|361.56|0
1642176690000|2022-01-14 16:11:30|364.37|361.97|365.33|362.93|365.47|363.07|364.37|361.97|0
1642176700000|2022-01-14 16:11:40|365.74|363.34|365.6|363.2|365.74|363.34|365.47|363.07|0
1642176710000|2022-01-14 16:11:50|365.74|363.34|365.47|363.07|365.74|363.34|365.33|362.93|0
1642176720000|2022-01-14 16:12:00|365.19|362.79|364.51|362.11|365.33|362.93|364.51|362.11|0
1642176730000|2022-01-14 16:12:10|364.23|361.83|364.64|362.24|364.64|362.24|364.23|361.83|0
1642176740000|2022-01-14 16:12:20|364.37|361.97|364.37|361.97|364.37|361.97|363.96|361.56|0
1642176750000|2022-01-14 16:12:30|364.23|361.83|364.37|361.97|364.64|362.24|364.23|361.83|0
1642176760000|2022-01-14 16:12:40|364.23|361.83|364.64|362.24|364.64|362.24|364.23|361.83|0
1642176770000|2022-01-14 16:12:50|364.37|361.97|364.64|362.24|364.78|362.38|364.37|361.97|0
1642176780000|2022-01-14 16:13:00|363.82|361.42|364.23|361.83|364.23|361.83|363.82|361.42|0
1642176790000|2022-01-14 16:13:10|364.85|362.45|364.51|362.11|364.85|362.45|364.51|362.11|0
1642176800000|2022-01-14 16:13:20|364.37|361.97|364.23|361.83|364.51|362.11|364.23|361.83|0
1642176810000|2022-01-14 16:13:30|364.1|361.7|364.51|362.11|364.51|362.11|363.96|361.56|0
1642176820000|2022-01-14 16:13:40|364.64|362.24|364.92|362.52|364.92|362.52|364.64|362.24|0
1642176830000|2022-01-14 16:13:50|364.78|362.38|365.05|362.65|365.05|362.65|364.78|362.38|0
1642176840000|2022-01-14 16:14:00|365.33|362.93|365.33|362.93|365.33|362.93|364.92|362.52|0
1642176850000|2022-01-14 16:14:10|365.46|363.06|365.46|363.06|365.46|363.06|365.33|362.93|0
1642176860000|2022-01-14 16:14:20|365.6|363.2|365.19|362.79|365.6|363.2|365.19|362.79|0
1642176870000|2022-01-14 16:14:30|365.33|362.93|366.01|363.61|366.15|363.75|365.33|362.93|0
1642176880000|2022-01-14 16:14:40|365.6|363.2|364.92|362.52|365.6|363.2|364.92|362.52|0
1642176890000|2022-01-14 16:14:50|364.78|362.38|365.6|363.2|365.6|363.2|364.78|362.38|0
1642176900000|2022-01-14 16:15:00|365.88|363.48|366.01|363.61|366.29|363.89|365.88|363.48|0
1642176910000|2022-01-14 16:15:10|366.15|363.75|367.11|364.71|367.11|364.71|366.15|363.75|0
1642176920000|2022-01-14 16:15:20|366.7|364.3|366.56|364.16|366.7|364.3|366.56|364.16|0
1642176930000|2022-01-14 16:15:30|366.7|364.3|367.8|365.4|367.8|365.4|366.7|364.3|0
1642176940000|2022-01-14 16:15:40|367.66|365.26|367.8|365.4|367.94|365.54|367.66|365.26|0
1642176950000|2022-01-14 16:15:50|367.66|365.26|367.05|364.65|367.66|365.26|367.05|364.65|0
1642176960000|2022-01-14 16:16:00|366.97|364.57|367.66|365.26|367.66|365.26|366.97|364.57|0
1642176970000|2022-01-14 16:16:10|367.39|364.99|366.84|364.44|367.39|364.99|366.84|364.44|0
1642176980000|2022-01-14 16:16:20|367.11|364.71|366.7|364.3|367.25|364.85|366.7|364.3|0
1642176990000|2022-01-14 16:16:30|366.15|363.75|366.01|363.61|366.29|363.89|366.01|363.61|0
1642177000000|2022-01-14 16:16:40|366.29|363.89|366.56|364.16|366.56|364.16|366.01|363.61|0
1642177010000|2022-01-14 16:16:50|366.29|363.89|366.7|364.3|366.7|364.3|366.29|363.89|0
1642177020000|2022-01-14 16:17:00|366.56|364.16|366.7|364.3|366.7|364.3|366.56|364.16|0
1642177030000|2022-01-14 16:17:10|366.42|364.02|366.15|363.75|366.56|364.16|366.15|363.75|0
1642177040000|2022-01-14 16:17:20|366.22|363.82|365.46|363.06|366.22|363.82|365.33|362.93|0
1642177050000|2022-01-14 16:17:30|365.33|362.93|365.74|363.34|366.01|363.61|365.33|362.93|0
1642177060000|2022-01-14 16:17:40|365.87|363.47|365.33|362.93|365.87|363.47|365.33|362.93|0
1642177070000|2022-01-14 16:17:50|364.91|362.51|364.91|362.51|365.19|362.79|364.91|362.51|0
1642177080000|2022-01-14 16:18:00|365.05|362.65|365.6|363.2|365.6|363.2|365.05|362.65|0
1642177090000|2022-01-14 16:18:10|365.74|363.34|365.74|363.34|365.74|363.34|365.6|363.2|0
1642177100000|2022-01-14 16:18:20|366.15|363.75|366.01|363.61|366.15|363.75|366.01|363.61|0
1642177110000|2022-01-14 16:18:30|366.08|363.68|366.22|363.82|366.29|363.89|365.87|363.47|0
1642177120000|2022-01-14 16:18:40|366.42|364.02|366.97|364.57|366.97|364.57|366.42|364.02|0
1642177130000|2022-01-14 16:18:50|367.11|364.71|367.25|364.85|367.25|364.85|367.11|364.71|0
1642177140000|2022-01-14 16:19:00|367.39|364.99|367.25|364.85|367.39|364.99|367.25|364.85|0
1642177150000|2022-01-14 16:19:10|367.39|364.99|367.52|365.12|367.52|365.12|367.25|364.85|0
1642177160000|2022-01-14 16:19:20|367.39|364.99|367.52|365.12|367.52|365.12|367.39|364.99|0
1642177170000|2022-01-14 16:19:30|367.66|365.26|367.94|365.54|368.07|365.67|367.66|365.26|0
1642177180000|2022-01-14 16:19:40|367.52|365.12|366.97|364.57|367.52|365.12|366.97|364.57|0
1642177190000|2022-01-14 16:19:50|367.11|364.71|366.97|364.57|367.11|364.71|366.84|364.44|0
1642177200000|2022-01-14 16:20:00|366.7|364.3|366.63|364.23|366.7|364.3|366.42|364.02|0
1642177210000|2022-01-14 16:20:10|366.7|364.3|366.7|364.3|366.7|364.3|366.42|364.02|0
1642177220000|2022-01-14 16:20:20|366.42|364.02|366.01|363.61|366.42|364.02|366.01|363.61|0
1642177230000|2022-01-14 16:20:30|366.29|363.89|366.29|363.89|366.42|364.02|366.15|363.75|0
1642177240000|2022-01-14 16:20:40|366.42|364.02|366.42|364.02|366.56|364.16|366.42|364.02|0
1642177250000|2022-01-14 16:20:50|366.15|363.75|366.29|363.89|366.29|363.89|366.01|363.61|0
1642177260000|2022-01-14 16:21:00|366.01|363.61|366.7|364.3|366.7|364.3|366.01|363.61|0
1642177270000|2022-01-14 16:21:10|366.83|364.43|366.15|363.75|366.97|364.57|366.15|363.75|0
1642177280000|2022-01-14 16:21:20|366.01|363.61|366.56|364.16|366.56|364.16|366.01|363.61|0
1642177290000|2022-01-14 16:21:30|366.42|364.02|366.7|364.3|366.83|364.43|366.42|364.02|0
1642177300000|2022-01-14 16:21:40|366.28|363.88|366.56|364.16|366.56|364.16|366.28|363.88|0
1642177310000|2022-01-14 16:21:50|366.7|364.3|366.42|364.02|366.83|364.43|366.42|364.02|0
1642177320000|2022-01-14 16:22:00|366.7|364.3|366.97|364.57|367.11|364.71|366.7|364.3|0
1642177330000|2022-01-14 16:22:10|364.37|361.97|364.92|362.52|364.92|362.52|364.23|361.83|0
1642177340000|2022-01-14 16:22:20|364.78|362.38|367.22|364.82|367.49|365.09|364.37|361.97|0
1642177350000|2022-01-14 16:22:30|367.35|364.95|367.22|364.82|367.35|364.95|366.94|364.54|0
1642177360000|2022-01-14 16:22:40|367.35|364.95|367.77|365.37|367.77|365.37|367.35|364.95|0
1642177370000|2022-01-14 16:22:50|367.56|365.16|367.08|364.68|367.63|365.23|367.08|364.68|0
1642177380000|2022-01-14 16:23:00|367.35|364.95|366.53|364.13|367.35|364.95|366.53|364.13|0
1642177390000|2022-01-14 16:23:10|366.67|364.27|366.53|364.13|366.67|364.27|366.39|363.99|0
1642177400000|2022-01-14 16:23:20|366.67|364.27|365.16|362.76|366.67|364.27|365.16|362.76|0
1642177410000|2022-01-14 16:23:30|365.02|362.62|365.84|363.44|365.84|363.44|365.02|362.62|0
1642177420000|2022-01-14 16:23:40|366.12|363.72|366.12|363.72|366.25|363.85|365.98|363.58|0
1642177430000|2022-01-14 16:23:50|365.98|363.58|365.98|363.58|366.12|363.72|365.98|363.58|0
1642177440000|2022-01-14 16:24:00|365.02|362.62|365.29|362.89|365.29|362.89|365.02|362.62|0
1642177450000|2022-01-14 16:24:10|365.43|363.03|365.09|362.69|365.43|363.03|365.09|362.69|0
1642177460000|2022-01-14 16:24:20|364.88|362.48|364.88|362.48|365.16|362.76|364.88|362.48|0
1642177470000|2022-01-14 16:24:30|364.47|362.07|364.88|362.48|364.88|362.48|364.34|361.94|0
1642177480000|2022-01-14 16:24:40|365.16|362.76|364.88|362.48|365.29|362.89|364.88|362.48|0
1642177490000|2022-01-14 16:24:50|365.02|362.62|364.61|362.21|365.02|362.62|364.61|362.21|0
1642177500000|2022-01-14 16:25:00|364.47|362.07|364.88|362.48|364.88|362.48|364.47|362.07|0
1642177510000|2022-01-14 16:25:10|364.27|361.87|364.47|362.07|364.47|362.07|364.27|361.87|0
1642177520000|2022-01-14 16:25:20|365.02|362.62|364.61|362.21|365.16|362.76|364.47|362.07|0
1642177530000|2022-01-14 16:25:30|364.75|362.35|364.34|361.94|364.75|362.35|364.34|361.94|0
1642177540000|2022-01-14 16:25:40|364.75|362.35|365.16|362.76|365.16|362.76|364.75|362.35|0
1642177550000|2022-01-14 16:25:50|365.43|363.03|364.88|362.48|365.43|363.03|364.88|362.48|0
1642177560000|2022-01-14 16:26:00|364.75|362.35|364.2|361.8|364.75|362.35|364.2|361.8|0
1642177570000|2022-01-14 16:26:10|363.79|361.39|363.79|361.39|364.06|361.66|363.79|361.39|0
1642177580000|2022-01-14 16:26:20|364|361.6|363.79|361.39|364|361.6|363.79|361.39|0
1642177590000|2022-01-14 16:26:30|363.93|361.53|362.97|360.57|363.93|361.53|362.97|360.57|0
1642177600000|2022-01-14 16:26:40|362.29|359.89|362.15|359.75|362.29|359.89|362.02|359.62|0
1642177610000|2022-01-14 16:26:50|362.29|359.89|362.56|360.16|362.7|360.3|362.29|359.89|0
1642177620000|2022-01-14 16:27:00|362.7|360.3|362.29|359.89|362.7|360.3|362.29|359.89|0
1642177630000|2022-01-14 16:27:10|362.56|360.16|362.15|359.75|362.56|360.16|362.15|359.75|0
1642177640000|2022-01-14 16:27:20|361.74|359.34|361.61|359.21|361.74|359.34|361.47|359.07|0
1642177650000|2022-01-14 16:27:30|361.47|359.07|361.47|359.07|361.61|359.21|361.47|359.07|0
1642177660000|2022-01-14 16:27:40|361.34|358.94|361.61|359.21|361.61|359.21|361.34|358.94|0
1642177670000|2022-01-14 16:27:50|361.34|358.94|361.34|358.94|361.34|358.94|361.2|358.8|0
1642177680000|2022-01-14 16:28:00|361.2|358.8|361.88|359.48|361.88|359.48|361.2|358.8|0
1642177690000|2022-01-14 16:28:10|361.74|359.34|362.56|360.16|362.56|360.16|361.74|359.34|0
1642177700000|2022-01-14 16:28:20|362.7|360.3|362.29|359.89|362.7|360.3|362.29|359.89|0
1642177710000|2022-01-14 16:28:30|362.83|360.43|362.7|360.3|362.83|360.43|362.7|360.3|0
1642177720000|2022-01-14 16:28:40|362.56|360.16|362.97|360.57|362.97|360.57|362.56|360.16|0
1642177730000|2022-01-14 16:28:50|363.24|360.84|363.72|361.32|363.79|361.39|363.24|360.84|0
1642177740000|2022-01-14 16:29:00|363.92|361.52|364.06|361.66|364.06|361.66|363.65|361.25|0
1642177750000|2022-01-14 16:29:10|363.92|361.52|364.61|362.21|364.61|362.21|363.79|361.39|0
1642177760000|2022-01-14 16:29:20|364.74|362.34|364.61|362.21|365.02|362.62|364.61|362.21|0
1642177770000|2022-01-14 16:29:30|364.74|362.34|364.47|362.07|364.74|362.34|364.47|362.07|0
1642177780000|2022-01-14 16:29:40|364.74|362.34|364.88|362.48|365.02|362.62|364.74|362.34|0
1642177790000|2022-01-14 16:29:50|364.74|362.34|364.54|362.14|364.74|362.34|364.47|362.07|0
1642177800000|2022-01-14 16:30:00|364.33|361.93|364.61|362.21|364.61|362.21|363.92|361.52|0
1642177810000|2022-01-14 16:30:10|365.02|362.62|365.7|363.3|365.7|363.3|364.88|362.48|0
1642177820000|2022-01-14 16:30:20|365.84|363.44|366.11|363.71|366.11|363.71|365.7|363.3|0
1642177830000|2022-01-14 16:30:30|366.25|363.85|365.84|363.44|366.25|363.85|365.84|363.44|0
1642177840000|2022-01-14 16:30:40|365.98|363.58|365.84|363.44|365.98|363.58|365.84|363.44|0
1642177850000|2022-01-14 16:30:50|365.57|363.17|365.43|363.03|365.7|363.3|365.29|362.89|0
1642177860000|2022-01-14 16:31:00|365.57|363.17|365.98|363.58|365.98|363.58|365.57|363.17|0
1642177870000|2022-01-14 16:31:10|366.11|363.71|365.98|363.58|366.25|363.85|365.84|363.44|0
1642177880000|2022-01-14 16:31:20|365.84|363.44|365.43|363.03|365.84|363.44|365.29|362.89|0
1642177890000|2022-01-14 16:31:30|365.15|362.75|363.92|361.52|365.15|362.75|363.92|361.52|0
1642177900000|2022-01-14 16:31:40|363.79|361.39|363.79|361.39|363.79|361.39|363.38|360.98|0
1642177910000|2022-01-14 16:31:50|363.92|361.52|362.7|360.3|363.92|361.52|362.7|360.3|0
1642177920000|2022-01-14 16:32:00|362.97|360.57|361.61|359.21|362.97|360.57|361.61|359.21|0
1642177930000|2022-01-14 16:32:10|361.33|358.93|361.47|359.07|361.47|359.07|361.33|358.93|0
1642177940000|2022-01-14 16:32:20|361.33|358.93|360.93|358.53|361.33|358.93|360.93|358.53|0
1642177950000|2022-01-14 16:32:30|361.06|358.66|360.93|358.53|361.33|358.93|360.93|358.53|0
1642177960000|2022-01-14 16:32:40|361.33|358.93|361.74|359.34|361.74|359.34|361.33|358.93|0
1642177970000|2022-01-14 16:32:50|361.88|359.48|362.29|359.89|362.29|359.89|361.74|359.34|0
1642177980000|2022-01-14 16:33:00|362.42|360.02|362.56|360.16|362.69|360.29|362.42|360.02|0
1642177990000|2022-01-14 16:33:10|362.83|360.43|363.51|361.11|363.51|361.11|362.83|360.43|0
1642178000000|2022-01-14 16:33:20|364.06|361.66|363.65|361.25|364.06|361.66|363.65|361.25|0
1642178010000|2022-01-14 16:33:30|363.79|361.39|362.83|360.43|363.79|361.39|362.83|360.43|0
1642178020000|2022-01-14 16:33:40|363.1|360.7|362.97|360.57|363.1|360.7|362.97|360.57|0
1642178030000|2022-01-14 16:33:50|362.83|360.43|361.65|359.25|362.83|360.43|361.65|359.25|0
1642178040000|2022-01-14 16:34:00|361.51|359.11|361.78|359.38|361.92|359.52|361.51|359.11|0
1642178050000|2022-01-14 16:34:10|361.24|358.84|361.1|358.7|361.24|358.84|360.96|358.56|0
1642178060000|2022-01-14 16:34:20|360.96|358.56|360.56|358.16|360.96|358.56|360.56|358.16|0
1642178070000|2022-01-14 16:34:30|360.42|358.02|360.42|358.02|360.42|358.02|360.28|357.88|0
1642178080000|2022-01-14 16:34:40|360.63|358.23|361.65|359.25|361.65|359.25|360.63|358.23|0
1642178090000|2022-01-14 16:34:50|361.37|358.97|361.37|358.97|361.37|358.97|361.37|358.97|0
1642178100000|2022-01-14 16:35:00|361.24|358.84|360.96|358.56|361.24|358.84|360.96|358.56|0
1642178110000|2022-01-14 16:35:10|360.15|357.75|358.92|356.52|360.15|357.75|358.92|356.52|0
1642178120000|2022-01-14 16:35:20|359.19|356.79|358.79|356.39|359.19|356.79|358.79|356.39|0
1642178130000|2022-01-14 16:35:30|359.47|357.07|359.47|357.07|359.47|357.07|359.47|357.07|0
1642178140000|2022-01-14 16:35:40|359.6|357.2|359.6|357.2|359.87|357.47|359.6|357.2|0
1642178150000|2022-01-14 16:35:50|359.87|357.47|359.74|357.34|360.01|357.61|359.74|357.34|0
1642178160000|2022-01-14 16:36:00|360.01|357.61|360.01|357.61|360.15|357.75|360.01|357.61|0
1642178170000|2022-01-14 16:36:10|360.55|358.15|360.42|358.02|360.55|358.15|360.28|357.88|0
1642178180000|2022-01-14 16:36:20|360.55|358.15|360.42|358.02|360.55|358.15|360.42|358.02|0
1642178190000|2022-01-14 16:36:30|360.83|358.43|361.37|358.97|361.51|359.11|360.83|358.43|0
1642178200000|2022-01-14 16:36:40|361.1|358.7|361.24|358.84|361.24|358.84|360.96|358.56|0
1642178210000|2022-01-14 16:36:50|360.69|358.29|360.69|358.29|360.69|358.29|360.42|358.02|0
1642178220000|2022-01-14 16:37:00|360.55|358.15|359.87|357.47|360.55|358.15|359.87|357.47|0
1642178230000|2022-01-14 16:37:10|360.83|358.43|360.01|357.61|360.83|358.43|360.01|357.61|0
1642178240000|2022-01-14 16:37:20|359.87|357.47|359.6|357.2|360.15|357.75|359.6|357.2|0
1642178250000|2022-01-14 16:37:30|359.33|356.93|359.06|356.66|359.33|356.93|359.06|356.66|0
1642178260000|2022-01-14 16:37:40|358.92|356.52|358.65|356.25|358.92|356.52|358.65|356.25|0
1642178270000|2022-01-14 16:37:50|358.79|356.39|357.97|355.57|358.92|356.52|357.97|355.57|0
1642178280000|2022-01-14 16:38:00|358.24|355.84|358.11|355.71|358.24|355.84|357.97|355.57|0
1642178290000|2022-01-14 16:38:10|358.65|356.25|358.79|356.39|358.79|356.39|358.65|356.25|0
1642178300000|2022-01-14 16:38:20|358.38|355.98|358.65|356.25|358.92|356.52|358.38|355.98|0
1642178310000|2022-01-14 16:38:30|358.51|356.11|358.38|355.98|358.65|356.25|358.38|355.98|0
1642178320000|2022-01-14 16:38:40|358.65|356.25|358.24|355.84|358.65|356.25|357.97|355.57|0
1642178330000|2022-01-14 16:38:50|358.38|355.98|358.38|355.98|358.38|355.98|358.11|355.71|0
1642178340000|2022-01-14 16:39:00|358.31|355.91|358.51|356.11|358.51|356.11|357.97|355.57|0
1642178350000|2022-01-14 16:39:10|358.24|355.84|357.97|355.57|358.24|355.84|357.7|355.3|0
1642178360000|2022-01-14 16:39:20|358.24|355.84|358.45|356.05|358.45|356.05|358.11|355.71|0
1642178370000|2022-01-14 16:39:30|358.65|356.25|358.92|356.52|358.92|356.52|358.65|356.25|0
1642178380000|2022-01-14 16:39:40|358.79|356.39|358.79|356.39|358.92|356.52|358.79|356.39|0
1642178390000|2022-01-14 16:39:50|358.51|356.11|358.92|356.52|358.92|356.52|358.51|356.11|0
1642178400000|2022-01-14 16:40:00|358.38|355.98|358.38|355.98|358.38|355.98|358.38|355.98|0
1642178410000|2022-01-14 16:40:10|358.11|355.71|358.51|356.11|358.51|356.11|358.11|355.71|0
1642178420000|2022-01-14 16:40:20|358.65|356.25|358.65|356.25|358.78|356.38|358.65|356.25|0
1642178430000|2022-01-14 16:40:30|358.78|356.38|358.38|355.98|358.78|356.38|358.11|355.71|0
1642178440000|2022-01-14 16:40:40|357.7|355.3|357.7|355.3|357.84|355.44|357.43|355.03|0
1642178450000|2022-01-14 16:40:50|357.84|355.44|357.97|355.57|357.97|355.57|357.77|355.37|0
1642178460000|2022-01-14 16:41:00|357.7|355.3|357.97|355.57|358.11|355.71|357.7|355.3|0
1642178470000|2022-01-14 16:41:10|357.7|355.3|357.83|355.43|357.83|355.43|357.56|355.16|0
1642178480000|2022-01-14 16:41:20|358.11|355.71|358.78|356.38|358.78|356.38|358.11|355.71|0
1642178490000|2022-01-14 16:41:30|358.92|356.52|358.92|356.52|359.06|356.66|358.92|356.52|0
1642178500000|2022-01-14 16:41:40|359.33|356.93|359.6|357.2|359.6|357.2|359.33|356.93|0
1642178510000|2022-01-14 16:41:50|359.46|357.06|359.46|357.06|359.46|357.06|359.46|357.06|0
1642178520000|2022-01-14 16:42:00|358.92|356.52|358.92|356.52|359.19|356.79|358.92|356.52|0
1642178530000|2022-01-14 16:42:10|359.19|356.79|358.92|356.52|359.19|356.79|358.78|356.38|0
1642178540000|2022-01-14 16:42:20|359.06|356.66|358.92|356.52|359.19|356.79|358.92|356.52|0
1642178550000|2022-01-14 16:42:30|359.06|356.66|358.78|356.38|359.06|356.66|358.65|356.25|0
1642178560000|2022-01-14 16:42:40|358.65|356.25|358.65|356.25|358.65|356.25|358.65|356.25|0
1642178570000|2022-01-14 16:42:50|358.38|355.98|358.24|355.84|358.51|356.11|358.24|355.84|0
1642178580000|2022-01-14 16:43:00|357.97|355.57|357.56|355.16|357.97|355.57|357.56|355.16|0
1642178590000|2022-01-14 16:43:10|357.29|354.89|358.24|355.84|358.24|355.84|357.29|354.89|0
1642178600000|2022-01-14 16:43:20|357.83|355.43|357.5|355.1|357.83|355.43|357.43|355.03|0
1642178610000|2022-01-14 16:43:30|357.43|355.03|357.7|355.3|357.7|355.3|357.43|355.03|0
1642178620000|2022-01-14 16:43:40|357.43|355.03|357.97|355.57|357.97|355.57|357.43|355.03|0
1642178630000|2022-01-14 16:43:50|358.11|355.71|358.24|355.84|358.24|355.84|357.97|355.57|0
1642178640000|2022-01-14 16:44:00|358.38|355.98|357.97|355.57|358.38|355.98|357.97|355.57|0
1642178650000|2022-01-14 16:44:10|357.83|355.43|356.21|353.81|357.83|355.43|356.21|353.81|0
1642178660000|2022-01-14 16:44:20|355.8|353.4|355.4|353|356.07|353.67|355.4|353|0
1642178670000|2022-01-14 16:44:30|355.67|353.27|356.21|353.81|356.21|353.81|355.67|353.27|0
1642178680000|2022-01-14 16:44:40|356.48|354.08|356.62|354.22|356.62|354.22|356.48|354.08|0
1642178690000|2022-01-14 16:44:50|356.89|354.49|357.16|354.76|357.16|354.76|356.89|354.49|0
1642178700000|2022-01-14 16:45:00|356.75|354.35|356.75|354.35|356.75|354.35|356.48|354.08|0
1642178710000|2022-01-14 16:45:10|356.89|354.49|357.16|354.76|357.16|354.76|356.75|354.35|0
1642178720000|2022-01-14 16:45:20|356.61|354.21|356.75|354.35|356.75|354.35|356.21|353.81|0
1642178730000|2022-01-14 16:45:30|356.61|354.21|356.89|354.49|356.89|354.49|356.61|354.21|0
1642178740000|2022-01-14 16:45:40|356.61|354.21|356.48|354.08|356.61|354.21|356.48|354.08|0
1642178750000|2022-01-14 16:45:50|356.61|354.21|356.21|353.81|356.61|354.21|356.21|353.81|0
1642178760000|2022-01-14 16:46:00|355.94|353.54|354.86|352.46|355.94|353.54|354.86|352.46|0
1642178770000|2022-01-14 16:46:10|354.72|352.32|354.32|351.92|354.72|352.32|354.32|351.92|0
1642178780000|2022-01-14 16:46:20|353.92|351.52|353.51|351.11|353.92|351.52|353.51|351.11|0
1642178790000|2022-01-14 16:46:30|353.38|350.98|354.05|351.65|354.19|351.79|353.38|350.98|0
1642178800000|2022-01-14 16:46:40|354.19|351.79|358.23|355.83|358.23|355.83|354.19|351.79|0
1642178810000|2022-01-14 16:46:50|352.08|349.68|351.54|349.14|352.08|349.68|351.54|349.14|0
1642178820000|2022-01-14 16:47:00|351.81|349.41|351.27|348.87|351.81|349.41|351.27|348.87|0
1642178830000|2022-01-14 16:47:10|351.4|349|351.4|349|351.67|349.27|351.4|349|0
1642178840000|2022-01-14 16:47:20|351.67|349.27|352.29|349.89|352.29|349.89|351.54|349.14|0
1642178850000|2022-01-14 16:47:30|352.42|350.02|352.15|349.75|352.42|350.02|351.89|349.49|0
1642178860000|2022-01-14 16:47:40|352.02|349.62|351.62|349.22|352.02|349.62|351.62|349.22|0
1642178870000|2022-01-14 16:47:50|351.75|349.35|352.42|350.02|352.42|350.02|351.69|349.29|0
1642178880000|2022-01-14 16:48:00|352.29|349.89|352.15|349.75|352.29|349.89|352.15|349.75|0
1642178890000|2022-01-14 16:48:10|352.29|349.89|352.42|350.02|352.42|350.02|352.29|349.89|0
1642178900000|2022-01-14 16:48:20|352.29|349.89|351.75|349.35|352.29|349.89|351.75|349.35|0
1642178910000|2022-01-14 16:48:30|351.89|349.49|351.75|349.35|351.89|349.49|351.75|349.35|0
1642178920000|2022-01-14 16:48:40|351.89|349.49|351.35|348.95|351.89|349.49|351.35|348.95|0
1642178930000|2022-01-14 16:48:50|351.62|349.22|352.02|349.62|352.02|349.62|351.62|349.22|0
1642178940000|2022-01-14 16:49:00|352.29|349.89|352.83|350.43|352.83|350.43|352.29|349.89|0
1642178950000|2022-01-14 16:49:10|352.96|350.56|352.83|350.43|352.96|350.56|352.83|350.43|0
1642178960000|2022-01-14 16:49:20|353.1|350.7|353.3|350.9|353.3|350.9|353.1|350.7|0
1642178970000|2022-01-14 16:49:30|353.23|350.83|353.5|351.1|353.5|351.1|353.23|350.83|0
1642178980000|2022-01-14 16:49:40|353.64|351.24|351.88|349.48|353.64|351.24|351.88|349.48|0
1642178990000|2022-01-14 16:49:50|352.69|350.29|352.83|350.43|352.83|350.43|352.69|350.29|0
1642179000000|2022-01-14 16:50:00|352.56|350.16|351.16|348.76|352.56|350.16|351.16|348.76|0
1642179010000|2022-01-14 16:50:10|351.81|349.41|351.13|348.73|351.81|349.41|351.13|348.73|0
1642179020000|2022-01-14 16:50:20|350.86|348.46|351.13|348.73|351.13|348.73|350.86|348.46|0
1642179030000|2022-01-14 16:50:30|351|348.6|351.27|348.87|351.27|348.87|351|348.6|0
1642179040000|2022-01-14 16:50:40|351.4|349|351.94|349.54|351.94|349.54|351.4|349|0
1642179050000|2022-01-14 16:50:50|352.07|349.67|351.81|349.41|352.07|349.67|351.81|349.41|0
1642179060000|2022-01-14 16:51:00|352.07|349.67|352.88|350.48|352.88|350.48|352.01|349.61|0
1642179070000|2022-01-14 16:51:10|352.61|350.21|352.34|349.94|352.61|350.21|352.34|349.94|0
1642179080000|2022-01-14 16:51:20|352.61|350.21|352.07|349.67|352.61|350.21|352.07|349.67|0
1642179090000|2022-01-14 16:51:30|352.34|349.94|352.21|349.81|352.34|349.94|352.07|349.67|0
1642179100000|2022-01-14 16:51:40|352.41|350.01|352.88|350.48|352.88|350.48|352.41|350.01|0
1642179110000|2022-01-14 16:51:50|353.02|350.62|352.75|350.35|353.15|350.75|352.75|350.35|0
1642179120000|2022-01-14 16:52:00|352.61|350.21|352.75|350.35|352.75|350.35|352.48|350.08|0
1642179130000|2022-01-14 16:52:10|352.48|350.08|352.34|349.94|352.48|350.08|352.34|349.94|0
1642179140000|2022-01-14 16:52:20|352.48|350.08|352.88|350.48|352.88|350.48|352.48|350.08|0
1642179150000|2022-01-14 16:52:30|353.02|350.62|352.07|349.67|353.02|350.62|352.07|349.67|0
1642179160000|2022-01-14 16:52:40|351.94|349.54|351.94|349.54|352.07|349.67|351.94|349.54|0
1642179170000|2022-01-14 16:52:50|351.67|349.27|351.8|349.4|351.8|349.4|351.67|349.27|0
1642179180000|2022-01-14 16:53:00|352.07|349.67|351.8|349.4|352.07|349.67|351.8|349.4|0
1642179190000|2022-01-14 16:53:10|351.67|349.27|351.67|349.27|351.8|349.4|351.67|349.27|0
1642179200000|2022-01-14 16:53:20|351.53|349.13|351.53|349.13|351.67|349.27|351.53|349.13|0
1642179210000|2022-01-14 16:53:30|351.67|349.27|351.67|349.27|351.8|349.4|351.67|349.27|0
1642179220000|2022-01-14 16:53:40|351.53|349.13|351.8|349.4|351.8|349.4|351.53|349.13|0
1642179230000|2022-01-14 16:53:50|351.94|349.54|351.8|349.4|351.94|349.54|351.53|349.13|0
1642179240000|2022-01-14 16:54:00|351.47|349.07|351.8|349.4|351.8|349.4|351.47|349.07|0
1642179250000|2022-01-14 16:54:10|351.67|349.27|351.8|349.4|351.8|349.4|351.67|349.27|0
1642179260000|2022-01-14 16:54:20|352.34|349.94|352.21|349.81|352.48|350.08|352.21|349.81|0
1642179270000|2022-01-14 16:54:30|352.07|349.67|352.21|349.81|352.21|349.81|351.67|349.27|0
1642179280000|2022-01-14 16:54:40|352.28|349.88|352.48|350.08|352.48|350.08|352.28|349.88|0
1642179290000|2022-01-14 16:54:50|352.34|349.94|352.07|349.67|352.34|349.94|352.07|349.67|0
1642179300000|2022-01-14 16:55:00|352.21|349.81|352.48|350.08|352.48|350.08|352.07|349.67|0
1642179310000|2022-01-14 16:55:10|352.34|349.94|351.8|349.4|352.34|349.94|351.8|349.4|0
1642179320000|2022-01-14 16:55:20|351.4|349|351.53|349.13|351.67|349.27|351.4|349|0
1642179330000|2022-01-14 16:55:30|351.4|349|351.13|348.73|351.4|349|351.13|348.73|0
1642179340000|2022-01-14 16:55:40|351.4|349|352.07|349.67|352.21|349.81|351.4|349|0
1642179350000|2022-01-14 16:55:50|352.34|349.94|353.02|350.62|353.02|350.62|352.34|349.94|0
1642179360000|2022-01-14 16:56:00|353.15|350.75|353.02|350.62|353.29|350.89|353.02|350.62|0
1642179370000|2022-01-14 16:56:10|352.48|350.08|352.07|349.67|352.48|350.08|352.07|349.67|0
1642179380000|2022-01-14 16:56:20|352.21|349.81|352.07|349.67|352.21|349.81|351.8|349.4|0
1642179390000|2022-01-14 16:56:30|351.8|349.4|352.07|349.67|352.07|349.67|351.8|349.4|0
1642179400000|2022-01-14 16:56:40|351.8|349.4|351.4|349|351.8|349.4|351.4|349|0
1642179410000|2022-01-14 16:56:50|351.53|349.13|351.94|349.54|351.94|349.54|351.53|349.13|0
1642179420000|2022-01-14 16:57:00|351.8|349.4|351.94|349.54|351.94|349.54|351.8|349.4|0
1642179430000|2022-01-14 16:57:10|351.8|349.4|351.4|349|351.8|349.4|351.26|348.86|0
1642179440000|2022-01-14 16:57:20|351.13|348.73|351.67|349.27|351.67|349.27|351.06|348.66|0
1642179450000|2022-01-14 16:57:30|351.8|349.4|351.67|349.27|351.94|349.54|351.67|349.27|0
1642179460000|2022-01-14 16:57:40|350.86|348.46|351.4|349|351.4|349|350.86|348.46|0
1642179470000|2022-01-14 16:57:50|351.67|349.27|352.21|349.81|352.21|349.81|351.67|349.27|0
1642179480000|2022-01-14 16:58:00|352.34|349.94|352.21|349.81|352.34|349.94|352.21|349.81|0
1642179490000|2022-01-14 16:58:10|352.34|349.94|351.8|349.4|352.34|349.94|351.8|349.4|0
1642179500000|2022-01-14 16:58:20|351.67|349.27|351.8|349.4|351.8|349.4|351.53|349.13|0
1642179510000|2022-01-14 16:58:30|351.94|349.54|352.21|349.81|352.48|350.08|351.94|349.54|0
1642179520000|2022-01-14 16:58:40|352.34|349.94|352.21|349.81|352.34|349.94|352.21|349.81|0
1642179530000|2022-01-14 16:58:50|352.34|349.94|352.21|349.81|352.34|349.94|352.07|349.67|0
1642179540000|2022-01-14 16:59:00|352.07|349.67|352.48|350.08|352.48|350.08|352.07|349.67|0
1642179550000|2022-01-14 16:59:10|352.75|350.35|352.48|350.08|352.75|350.35|352.48|350.08|0
1642179560000|2022-01-14 16:59:20|352.34|349.94|352.28|349.88|352.34|349.94|352.07|349.67|0
1642179570000|2022-01-14 16:59:30|352.48|350.08|352.21|349.81|352.48|350.08|352.21|349.81|0
1642179580000|2022-01-14 16:59:40|352.34|349.94|352.61|350.21|352.61|350.21|352.21|349.81|0
1642179590000|2022-01-14 16:59:50|352.75|350.35|352.75|350.35|352.88|350.48|352.75|350.35|0
1642179600000|2022-01-14 17:00:00|353.15|350.75|353.83|351.43|353.83|351.43|353.15|350.75|0
1642179610000|2022-01-14 17:00:10|353.96|351.56|354.23|351.83|354.37|351.97|353.96|351.56|0
1642179620000|2022-01-14 17:00:20|354.37|351.97|354.37|351.97|354.5|352.1|354.37|351.97|0
1642179630000|2022-01-14 17:00:30|353.96|351.56|354.1|351.7|354.1|351.7|353.96|351.56|0
1642179640000|2022-01-14 17:00:40|353.96|351.56|353.69|351.29|353.96|351.56|353.42|351.02|0
1642179650000|2022-01-14 17:00:50|353.83|351.43|354.37|351.97|354.37|351.97|353.69|351.29|0
1642179660000|2022-01-14 17:01:00|354.03|351.63|354.1|351.7|354.1|351.7|354.03|351.63|0
1642179670000|2022-01-14 17:01:10|353.96|351.56|353.83|351.43|354.23|351.83|353.83|351.43|0
1642179680000|2022-01-14 17:01:20|354.1|351.7|354.1|351.7|354.23|351.83|354.1|351.7|0
1642179690000|2022-01-14 17:01:30|353.83|351.43|353.29|350.89|353.83|351.43|353.29|350.89|0
1642179700000|2022-01-14 17:01:40|353.15|350.75|353.42|351.02|353.42|351.02|353.15|350.75|0
1642179710000|2022-01-14 17:01:50|353.29|350.89|353.15|350.75|353.42|351.02|353.15|350.75|0
1642179720000|2022-01-14 17:02:00|353.02|350.62|352.88|350.48|353.15|350.75|352.88|350.48|0
1642179730000|2022-01-14 17:02:10|352.74|350.34|353.15|350.75|353.15|350.75|352.74|350.34|0
1642179740000|2022-01-14 17:02:20|353.01|350.61|353.01|350.61|353.01|350.61|352.88|350.48|0
1642179750000|2022-01-14 17:02:30|353.15|350.75|352.34|349.94|353.29|350.89|352.34|349.94|0
1642179760000|2022-01-14 17:02:40|352.2|349.8|351.8|349.4|352.2|349.8|351.8|349.4|0
1642179770000|2022-01-14 17:02:50|351.67|349.27|351.94|349.54|352.07|349.67|351.67|349.27|0
1642179780000|2022-01-14 17:03:00|352.2|349.8|352.27|349.87|352.27|349.87|352.2|349.8|0
1642179790000|2022-01-14 17:03:10|352.34|349.94|352.47|350.07|352.61|350.21|352.34|349.94|0
1642179800000|2022-01-14 17:03:20|352.61|350.21|352.61|350.21|352.61|350.21|352.61|350.21|0
1642179810000|2022-01-14 17:03:30|352.47|350.07|352.74|350.34|352.74|350.34|352.47|350.07|0
1642179820000|2022-01-14 17:03:40|352.61|350.21|353.15|350.75|353.15|350.75|352.61|350.21|0
1642179830000|2022-01-14 17:03:50|353.55|351.15|354.1|351.7|354.1|351.7|353.55|351.15|0
1642179840000|2022-01-14 17:04:00|353.83|351.43|354.1|351.7|354.1|351.7|353.83|351.43|0
1642179850000|2022-01-14 17:04:10|354.23|351.83|355.18|352.78|355.18|352.78|354.23|351.83|0
1642179860000|2022-01-14 17:04:20|355.32|352.92|355.32|352.92|355.32|352.92|355.18|352.78|0
1642179870000|2022-01-14 17:04:30|354.91|352.51|355.18|352.78|355.18|352.78|354.91|352.51|0
1642179880000|2022-01-14 17:04:40|355.04|352.64|355.32|352.92|355.32|352.92|354.91|352.51|0
1642179890000|2022-01-14 17:04:50|355.59|353.19|355.45|353.05|355.59|353.19|355.32|352.92|0
1642179900000|2022-01-14 17:05:00|355.32|352.92|355.45|353.05|355.45|353.05|355.32|352.92|0
1642179910000|2022-01-14 17:05:10|355.04|352.64|354.77|352.37|355.04|352.64|354.77|352.37|0
1642179920000|2022-01-14 17:05:20|354.91|352.51|355.04|352.64|355.04|352.64|354.77|352.37|0
1642179930000|2022-01-14 17:05:30|355.31|352.91|354.64|352.24|355.31|352.91|354.64|352.24|0
1642179940000|2022-01-14 17:05:40|354.77|352.37|354.77|352.37|354.91|352.51|354.77|352.37|0
1642179950000|2022-01-14 17:05:50|354.91|352.51|354.64|352.24|354.91|352.51|354.64|352.24|0
1642179960000|2022-01-14 17:06:00|354.77|352.37|354.77|352.37|354.77|352.37|354.64|352.24|0
1642179970000|2022-01-14 17:06:10|354.64|352.24|354.5|352.1|354.77|352.37|354.5|352.1|0
1642179980000|2022-01-14 17:06:20|354.77|352.37|354.91|352.51|354.91|352.51|354.77|352.37|0
1642179990000|2022-01-14 17:06:30|355.04|352.64|355.18|352.78|355.31|352.91|355.04|352.64|0
1642180010000|2022-01-14 17:06:50|355.04|352.64|354.91|352.51|355.18|352.78|354.91|352.51|0
1642180020000|2022-01-14 17:07:00|354.77|352.37|354.77|352.37|354.77|352.37|354.5|352.1|0
1642180030000|2022-01-14 17:07:10|354.91|352.51|354.91|352.51|354.91|352.51|354.91|352.51|0
1642180040000|2022-01-14 17:07:20|354.77|352.37|354.91|352.51|354.91|352.51|354.77|352.37|0
1642180050000|2022-01-14 17:07:30|354.77|352.37|354.77|352.37|354.91|352.51|354.77|352.37|0
1642180060000|2022-01-14 17:07:40|354.91|352.51|355.04|352.64|355.04|352.64|354.77|352.37|0
1642180070000|2022-01-14 17:07:50|354.91|352.51|354.91|352.51|355.18|352.78|354.91|352.51|0
1642180080000|2022-01-14 17:08:00|355.04|352.64|354.91|352.51|355.18|352.78|354.91|352.51|0
1642180090000|2022-01-14 17:08:10|355.04|352.64|354.91|352.51|355.04|352.64|354.91|352.51|0
1642180100000|2022-01-14 17:08:20|354.77|352.37|354.23|351.83|354.77|352.37|354.23|351.83|0
1642180110000|2022-01-14 17:08:30|354.36|351.96|354.5|352.1|354.64|352.24|354.36|351.96|0
1642180120000|2022-01-14 17:08:40|354.36|351.96|353.82|351.42|354.36|351.96|353.82|351.42|0
1642180130000|2022-01-14 17:08:50|353.96|351.56|354.09|351.69|354.09|351.69|353.96|351.56|0
1642180140000|2022-01-14 17:09:00|353.96|351.56|354.5|352.1|354.5|352.1|353.96|351.56|0
1642180150000|2022-01-14 17:09:10|354.23|351.83|354.23|351.83|354.36|351.96|354.23|351.83|0
1642180160000|2022-01-14 17:09:20|353.82|351.42|353.96|351.56|353.96|351.56|353.82|351.42|0
1642180170000|2022-01-14 17:09:30|353.82|351.42|353.35|350.95|353.82|351.42|353.35|350.95|0
1642180180000|2022-01-14 17:09:40|352.88|350.48|352.74|350.34|352.88|350.48|352.74|350.34|0
1642180190000|2022-01-14 17:09:50|352.47|350.07|352.74|350.34|352.74|350.34|352.47|350.07|0
1642180200000|2022-01-14 17:10:00|352.61|350.21|353.15|350.75|353.15|350.75|352.61|350.21|0
1642180210000|2022-01-14 17:10:10|353.28|350.88|353.28|350.88|353.55|351.15|353.28|350.88|0
1642180220000|2022-01-14 17:10:20|353.15|350.75|351.39|348.99|353.15|350.75|351.39|348.99|0
1642180230000|2022-01-14 17:10:30|351.12|348.72|351.39|348.99|351.39|348.99|350.99|348.59|0
1642180240000|2022-01-14 17:10:40|351.8|349.4|351.66|349.26|351.8|349.4|351.66|349.26|0
1642180250000|2022-01-14 17:10:50|351.8|349.4|352.2|349.8|352.2|349.8|351.8|349.4|0
1642180260000|2022-01-14 17:11:00|352.34|349.94|352.74|350.34|352.74|350.34|352.34|349.94|0
1642180270000|2022-01-14 17:11:10|352.88|350.48|352.88|350.48|353.01|350.61|352.88|350.48|0
1642180280000|2022-01-14 17:11:20|353.01|350.61|353.28|350.88|353.28|350.88|353.01|350.61|0
1642180290000|2022-01-14 17:11:30|353.55|351.15|353.96|351.56|354.09|351.69|353.55|351.15|0
1642180300000|2022-01-14 17:11:40|354.09|351.69|354.23|351.83|354.23|351.83|354.09|351.69|0
1642180310000|2022-01-14 17:11:50|354.3|351.9|354.36|351.96|354.36|351.96|354.23|351.83|0
1642180320000|2022-01-14 17:12:00|354.5|352.1|354.36|351.96|354.5|352.1|354.23|351.83|0
1642180330000|2022-01-14 17:12:10|354.5|352.1|354.5|352.1|354.5|352.1|354.36|351.96|0
1642180340000|2022-01-14 17:12:20|354.36|351.96|354.5|352.1|354.5|352.1|354.36|351.96|0
1642180350000|2022-01-14 17:12:30|354.63|352.23|354.23|351.83|354.63|352.23|354.23|351.83|0
1642180360000|2022-01-14 17:12:40|354.09|351.69|354.23|351.83|354.23|351.83|353.96|351.56|0
1642180370000|2022-01-14 17:12:50|353.96|351.56|354.09|351.69|354.23|351.83|353.96|351.56|0
1642180380000|2022-01-14 17:13:00|354.23|351.83|353.82|351.42|354.23|351.83|353.82|351.42|0
1642180390000|2022-01-14 17:13:10|353.96|351.56|353.96|351.56|353.96|351.56|353.82|351.42|0
1642180400000|2022-01-14 17:13:20|353.69|351.29|354.36|351.96|354.36|351.96|353.69|351.29|0
1642180410000|2022-01-14 17:13:30|354.23|351.83|354.09|351.69|354.23|351.83|353.96|351.56|0
1642180420000|2022-01-14 17:13:40|353.82|351.42|353.96|351.56|353.96|351.56|353.82|351.42|0
1642180430000|2022-01-14 17:13:50|354.23|351.83|354.36|351.96|354.5|352.1|354.23|351.83|0
1642180440000|2022-01-14 17:14:00|354.63|352.23|354.77|352.37|354.77|352.37|354.63|352.23|0
1642180450000|2022-01-14 17:14:10|354.9|352.5|355.04|352.64|355.04|352.64|354.77|352.37|0
1642180460000|2022-01-14 17:14:20|354.9|352.5|355.18|352.78|355.18|352.78|354.9|352.5|0
1642180470000|2022-01-14 17:14:30|355.72|353.32|355.85|353.45|355.85|353.45|355.72|353.32|0
1642180480000|2022-01-14 17:14:40|355.58|353.18|355.72|353.32|355.85|353.45|355.58|353.18|0
1642180490000|2022-01-14 17:14:50|355.85|353.45|355.58|353.18|356.13|353.73|355.58|353.18|0
1642180500000|2022-01-14 17:15:00|355.45|353.05|355.25|352.85|355.45|353.05|355.25|352.85|0
1642180510000|2022-01-14 17:15:10|354.9|352.5|355.18|352.78|355.31|352.91|354.9|352.5|0
1642180520000|2022-01-14 17:15:20|354.9|352.5|354.77|352.37|354.9|352.5|354.77|352.37|0
1642180530000|2022-01-14 17:15:30|355.04|352.64|355.04|352.64|355.18|352.78|355.04|352.64|0
1642180540000|2022-01-14 17:15:40|355.31|352.91|355.72|353.32|355.85|353.45|355.31|352.91|0
1642180550000|2022-01-14 17:15:50|355.99|353.59|355.45|353.05|355.99|353.59|355.45|353.05|0
1642180560000|2022-01-14 17:16:00|355.58|353.18|355.45|353.05|355.58|353.18|355.31|352.91|0
1642180570000|2022-01-14 17:16:10|355.31|352.91|355.58|353.18|355.58|353.18|355.31|352.91|0
1642180580000|2022-01-14 17:16:20|355.31|352.91|355.31|352.91|355.31|352.91|355.31|352.91|0
1642180590000|2022-01-14 17:16:30|355.45|353.05|355.58|353.18|355.72|353.32|355.45|353.05|0
1642180600000|2022-01-14 17:16:40|355.31|352.91|355.31|352.91|355.31|352.91|355.17|352.77|0
1642180610000|2022-01-14 17:16:50|355.17|352.77|355.45|353.05|355.45|353.05|355.17|352.77|0
1642180620000|2022-01-14 17:17:00|355.31|352.91|355.17|352.77|355.31|352.91|355.17|352.77|0
1642180630000|2022-01-14 17:17:10|355.58|353.18|355.58|353.18|355.99|353.59|355.58|353.18|0
1642180640000|2022-01-14 17:17:20|355.17|352.77|355.17|352.77|355.31|352.91|355.17|352.77|0
1642180650000|2022-01-14 17:17:30|355.31|352.91|355.45|353.05|355.45|353.05|355.17|352.77|0
1642180660000|2022-01-14 17:17:40|355.58|353.18|355.45|353.05|355.58|353.18|355.45|353.05|0
1642180670000|2022-01-14 17:17:50|355.31|352.91|355.17|352.77|355.45|353.05|355.17|352.77|0
1642180680000|2022-01-14 17:18:00|355.31|352.91|355.17|352.77|355.31|352.91|355.17|352.77|0
1642180690000|2022-01-14 17:18:10|355.31|352.91|354.9|352.5|355.31|352.91|354.9|352.5|0
1642180700000|2022-01-14 17:18:20|354.63|352.23|354.63|352.23|354.77|352.37|354.63|352.23|0
1642180710000|2022-01-14 17:18:30|354.5|352.1|354.5|352.1|354.9|352.5|354.5|352.1|0
1642180720000|2022-01-14 17:18:40|354.36|351.96|354.5|352.1|354.5|352.1|354.23|351.83|0
1642180730000|2022-01-14 17:18:50|354.63|352.23|354.63|352.23|354.77|352.37|354.5|352.1|0
1642180740000|2022-01-14 17:19:00|354.36|351.96|354.36|351.96|354.36|351.96|354.23|351.83|0
1642180750000|2022-01-14 17:19:10|354.63|352.23|354.5|352.1|354.63|352.23|354.5|352.1|0
1642180760000|2022-01-14 17:19:20|354.23|351.83|354.36|351.96|354.36|351.96|354.16|351.76|0
1642180770000|2022-01-14 17:19:30|354.23|351.83|354.5|352.1|354.5|352.1|354.09|351.69|0
1642180780000|2022-01-14 17:19:40|354.9|352.5|354.9|352.5|354.9|352.5|354.77|352.37|0
1642180790000|2022-01-14 17:19:50|354.97|352.57|355.17|352.77|355.17|352.77|354.97|352.57|0
1642180800000|2022-01-14 17:20:00|355.31|352.91|355.58|353.18|355.58|353.18|355.31|352.91|0
1642180810000|2022-01-14 17:20:10|355.44|353.04|355.58|353.18|355.72|353.32|355.44|353.04|0
1642180820000|2022-01-14 17:20:20|355.38|352.98|355.99|353.59|356.12|353.72|355.38|352.98|0
1642180830000|2022-01-14 17:20:30|356.12|353.72|356.12|353.72|356.12|353.72|355.85|353.45|0
1642180840000|2022-01-14 17:20:40|355.85|353.45|355.58|353.18|355.85|353.45|355.58|353.18|0
1642180850000|2022-01-14 17:20:50|355.31|352.91|355.17|352.77|355.31|352.91|355.17|352.77|0
1642180860000|2022-01-14 17:21:00|355.31|352.91|355.72|353.32|355.72|353.32|355.31|352.91|0
1642180870000|2022-01-14 17:21:10|355.99|353.59|355.99|353.59|355.99|353.59|355.85|353.45|0
1642180880000|2022-01-14 17:21:20|356.12|353.72|355.92|353.52|356.12|353.72|355.92|353.52|0
1642180890000|2022-01-14 17:21:30|355.99|353.59|355.85|353.45|355.99|353.59|355.72|353.32|0
1642180900000|2022-01-14 17:21:40|355.72|353.32|355.85|353.45|355.85|353.45|355.44|353.04|0
1642180910000|2022-01-14 17:21:50|355.72|353.32|355.44|353.04|355.85|353.45|355.44|353.04|0
1642180920000|2022-01-14 17:22:00|355.85|353.45|356.12|353.72|356.12|353.72|355.85|353.45|0
1642180930000|2022-01-14 17:22:10|355.99|353.59|355.99|353.59|355.99|353.59|355.85|353.45|0
1642180940000|2022-01-14 17:22:20|355.85|353.45|355.99|353.59|355.99|353.59|355.72|353.32|0
1642180950000|2022-01-14 17:22:30|356.26|353.86|356.12|353.72|356.26|353.86|356.12|353.72|0
1642180960000|2022-01-14 17:22:40|356.26|353.86|357.07|354.67|357.07|354.67|356.26|353.86|0
1642180970000|2022-01-14 17:22:50|357.21|354.81|357.48|355.08|357.48|355.08|357.21|354.81|0
1642180980000|2022-01-14 17:23:00|357.62|355.22|357.62|355.22|357.76|355.36|357.48|355.08|0
1642180990000|2022-01-14 17:23:10|357.48|355.08|357.48|355.08|357.62|355.22|357.48|355.08|0
1642181000000|2022-01-14 17:23:20|357.21|354.81|356.94|354.54|357.21|354.81|356.94|354.54|0
1642181010000|2022-01-14 17:23:30|357.21|354.81|357.21|354.81|357.21|354.81|357.07|354.67|0
1642181020000|2022-01-14 17:23:40|357.35|354.95|357.35|354.95|357.35|354.95|357.35|354.95|0
1642181030000|2022-01-14 17:23:50|357.48|355.08|357.62|355.22|357.62|355.22|357.48|355.08|0
1642181040000|2022-01-14 17:24:00|357.76|355.36|357.76|355.36|357.76|355.36|357.76|355.36|0
1642181050000|2022-01-14 17:24:10|357.62|355.22|357.69|355.29|357.76|355.36|357.62|355.22|0
1642181060000|2022-01-14 17:24:20|357.35|354.95|358.57|356.17|358.57|356.17|357.35|354.95|0
1642181070000|2022-01-14 17:24:30|358.3|355.9|357.89|355.49|358.3|355.9|357.89|355.49|0
1642181080000|2022-01-14 17:24:40|358.03|355.63|357.83|355.43|358.03|355.63|357.83|355.43|0
1642181090000|2022-01-14 17:24:50|357.62|355.22|358.44|356.04|358.44|356.04|357.62|355.22|0
1642181100000|2022-01-14 17:25:00|358.3|355.9|358.57|356.17|358.57|356.17|358.3|355.9|0
1642181110000|2022-01-14 17:25:10|358.71|356.31|358.57|356.17|358.71|356.31|358.57|356.17|0
1642181120000|2022-01-14 17:25:20|358.44|356.04|358.98|356.58|358.98|356.58|358.44|356.04|0
1642181130000|2022-01-14 17:25:30|358.85|356.45|358.85|356.45|358.85|356.45|358.57|356.17|0
1642181140000|2022-01-14 17:25:40|358.3|355.9|358.51|356.11|358.57|356.17|358.3|355.9|0
1642181150000|2022-01-14 17:25:50|358.57|356.17|358.44|356.04|358.57|356.17|358.44|356.04|0
1642181160000|2022-01-14 17:26:00|358.3|355.9|358.57|356.17|358.57|356.17|358.3|355.9|0
1642181170000|2022-01-14 17:26:10|358.44|356.04|358.03|355.63|358.57|356.17|358.03|355.63|0
1642181180000|2022-01-14 17:26:20|357.89|355.49|358.03|355.63|358.03|355.63|357.89|355.49|0
1642181190000|2022-01-14 17:26:30|357.89|355.49|358.03|355.63|358.16|355.76|357.89|355.49|0
1642181200000|2022-01-14 17:26:40|358.16|355.76|357.89|355.49|358.16|355.76|357.89|355.49|0
1642181210000|2022-01-14 17:26:50|357.83|355.43|357.35|354.95|357.83|355.43|357.35|354.95|0
1642181220000|2022-01-14 17:27:00|357.62|355.22|357.35|354.95|357.62|355.22|357.35|354.95|0
1642181230000|2022-01-14 17:27:10|357.07|354.67|357.35|354.95|357.35|354.95|357.07|354.67|0
1642181240000|2022-01-14 17:27:20|357.48|355.08|357.35|354.95|357.62|355.22|357.35|354.95|0
1642181250000|2022-01-14 17:27:30|357.42|355.02|357.89|355.49|357.89|355.49|357.42|355.02|0
1642181260000|2022-01-14 17:27:40|357.75|355.35|357.62|355.22|357.75|355.35|357.62|355.22|0
1642181270000|2022-01-14 17:27:50|357.48|355.08|357.35|354.95|357.62|355.22|357.35|354.95|0
1642181280000|2022-01-14 17:28:00|357.21|354.81|357.07|354.67|357.21|354.81|357.07|354.67|0
1642181290000|2022-01-14 17:28:10|357.21|354.81|357.07|354.67|357.21|354.81|356.94|354.54|0
1642181300000|2022-01-14 17:28:20|356.8|354.4|356.94|354.54|356.94|354.54|356.8|354.4|0
1642181310000|2022-01-14 17:28:30|357.07|354.67|356.8|354.4|357.07|354.67|356.8|354.4|0
1642181320000|2022-01-14 17:28:40|356.94|354.54|356.94|354.54|356.94|354.54|356.8|354.4|0
1642181330000|2022-01-14 17:28:50|356.8|354.4|355.85|353.45|356.8|354.4|355.85|353.45|0
1642181340000|2022-01-14 17:29:00|355.98|353.58|355.71|353.31|355.98|353.58|355.71|353.31|0
1642181350000|2022-01-14 17:29:10|355.98|353.58|356.39|353.99|356.66|354.26|355.98|353.58|0
1642181360000|2022-01-14 17:29:20|356.53|354.13|356.66|354.26|356.66|354.26|356.53|354.13|0
1642181370000|2022-01-14 17:29:30|356.53|354.13|356.39|353.99|356.53|354.13|356.39|353.99|0
1642181380000|2022-01-14 17:29:40|355.85|353.45|355.65|353.25|355.85|353.45|355.58|353.18|0
1642181390000|2022-01-14 17:29:50|355.71|353.31|355.98|353.58|355.98|353.58|355.71|353.31|0
1642181400000|2022-01-14 17:30:00|356.26|353.86|355.58|353.18|356.26|353.86|355.58|353.18|0
1642181410000|2022-01-14 17:30:10|355.44|353.04|355.17|352.77|355.44|353.04|355.17|352.77|0
1642181420000|2022-01-14 17:30:20|355.31|352.91|355.85|353.45|355.98|353.58|355.31|352.91|0
1642181430000|2022-01-14 17:30:30|355.98|353.58|356.26|353.86|356.26|353.86|355.85|353.45|0
1642181440000|2022-01-14 17:30:40|355.98|353.58|356.12|353.72|356.39|353.99|355.98|353.58|0
1642181450000|2022-01-14 17:30:50|355.98|353.58|355.98|353.58|356.12|353.72|355.98|353.58|0
1642181460000|2022-01-14 17:31:00|356.12|353.72|356.53|354.13|356.53|354.13|356.12|353.72|0
1642181470000|2022-01-14 17:31:10|356.39|353.99|356.26|353.86|356.39|353.99|356.12|353.72|0
1642181480000|2022-01-14 17:31:20|356.39|353.99|356.94|354.54|356.94|354.54|356.39|353.99|0
1642181490000|2022-01-14 17:31:30|357.07|354.67|356.8|354.4|357.07|354.67|356.8|354.4|0
1642181500000|2022-01-14 17:31:40|356.66|354.26|356.39|353.99|356.66|354.26|356.39|353.99|0
1642181510000|2022-01-14 17:31:50|356.12|353.72|356.12|353.72|356.12|353.72|356.12|353.72|0
1642181520000|2022-01-14 17:32:00|355.98|353.58|355.58|353.18|355.98|353.58|355.58|353.18|0
1642181530000|2022-01-14 17:32:10|355.71|353.31|355.85|353.45|355.85|353.45|355.71|353.31|0
1642181540000|2022-01-14 17:32:20|356.12|353.72|356.12|353.72|356.25|353.85|356.12|353.72|0
1642181550000|2022-01-14 17:32:30|356.33|353.93|356.12|353.72|356.33|353.93|355.98|353.58|0
1642181560000|2022-01-14 17:32:40|356.05|353.65|356.25|353.85|356.25|353.85|356.05|353.65|0
1642181570000|2022-01-14 17:32:50|355.98|353.58|355.58|353.18|355.98|353.58|355.58|353.18|0
1642181580000|2022-01-14 17:33:00|355.71|353.31|355.71|353.31|355.71|353.31|355.58|353.18|0
1642181590000|2022-01-14 17:33:10|355.85|353.45|355.71|353.31|355.85|353.45|355.58|353.18|0
1642181600000|2022-01-14 17:33:20|355.85|353.45|356.12|353.72|356.12|353.72|355.85|353.45|0
1642181610000|2022-01-14 17:33:30|355.98|353.58|356.66|354.26|356.66|354.26|355.98|353.58|0
1642181620000|2022-01-14 17:33:40|356.53|354.13|356.39|353.99|356.53|354.13|356.39|353.99|0
1642181630000|2022-01-14 17:33:50|356.25|353.85|356.12|353.72|356.25|353.85|356.12|353.72|0
1642181640000|2022-01-14 17:34:00|355.98|353.58|356.53|354.13|356.53|354.13|355.98|353.58|0
1642181650000|2022-01-14 17:34:10|356.39|353.99|356.39|353.99|356.39|353.99|356.32|353.92|0
1642181660000|2022-01-14 17:34:20|356.53|354.13|355.44|353.04|356.53|354.13|355.44|353.04|0
1642181670000|2022-01-14 17:34:30|355.03|352.63|355.3|352.9|355.3|352.9|355.03|352.63|0
1642181680000|2022-01-14 17:34:40|355.17|352.77|355.17|352.77|355.17|352.77|355.17|352.77|0
1642181690000|2022-01-14 17:34:50|355.3|352.9|355.44|353.04|355.44|353.04|355.3|352.9|0
1642181700000|2022-01-14 17:35:00|355.03|352.63|353.95|351.55|355.03|352.63|353.95|351.55|0
1642181710000|2022-01-14 17:35:10|353.81|351.41|353.54|351.14|353.95|351.55|353.41|351.01|0
1642181720000|2022-01-14 17:35:20|353.68|351.28|354.22|351.82|354.35|351.95|353.68|351.28|0
1642181730000|2022-01-14 17:35:30|354.08|351.68|354.08|351.68|354.22|351.82|354.08|351.68|0
1642181740000|2022-01-14 17:35:40|354.22|351.82|354.49|352.09|354.63|352.23|354.22|351.82|0
1642181750000|2022-01-14 17:35:50|354.76|352.36|354.76|352.36|354.9|352.5|354.76|352.36|0
1642181760000|2022-01-14 17:36:00|354.9|352.5|354.76|352.36|354.9|352.5|354.62|352.22|0
1642181770000|2022-01-14 17:36:10|354.49|352.09|354.49|352.09|354.49|352.09|354.49|352.09|0
1642181780000|2022-01-14 17:36:20|354.35|351.95|354.22|351.82|354.49|352.09|354.22|351.82|0
1642181790000|2022-01-14 17:36:30|354.49|352.09|353.68|351.28|354.49|352.09|353.68|351.28|0
1642181800000|2022-01-14 17:36:40|353.81|351.41|353.95|351.55|353.95|351.55|353.81|351.41|0
1642181810000|2022-01-14 17:36:50|354.08|351.68|353.95|351.55|354.08|351.68|353.81|351.41|0
1642181820000|2022-01-14 17:37:00|353.81|351.41|353.81|351.41|353.88|351.48|353.68|351.28|0
1642181830000|2022-01-14 17:37:10|353.68|351.28|353.21|350.81|353.68|351.28|353.21|350.81|0
1642181840000|2022-01-14 17:37:20|353|350.6|353.54|351.14|353.54|351.14|353|350.6|0
1642181850000|2022-01-14 17:37:30|353.41|351.01|353.68|351.28|353.68|351.28|353.41|351.01|0
1642181860000|2022-01-14 17:37:40|353.41|351.01|353.27|350.87|353.41|351.01|353.27|350.87|0
1642181870000|2022-01-14 17:37:50|353.48|351.08|353.81|351.41|353.81|351.41|353.41|351.01|0
1642181880000|2022-01-14 17:38:00|353.68|351.28|354.22|351.82|354.22|351.82|353.54|351.14|0
1642181890000|2022-01-14 17:38:10|354.15|351.75|354.08|351.68|354.15|351.75|353.95|351.55|0
1642181900000|2022-01-14 17:38:20|353.95|351.55|353.95|351.55|354.08|351.68|353.95|351.55|0
1642181910000|2022-01-14 17:38:30|354.08|351.68|354.08|351.68|354.08|351.68|353.95|351.55|0
1642181920000|2022-01-14 17:38:40|354.62|352.22|355.03|352.63|355.03|352.63|354.62|352.22|0
1642181930000|2022-01-14 17:38:50|354.89|352.49|354.76|352.36|354.89|352.49|354.76|352.36|0
1642181940000|2022-01-14 17:39:00|354.89|352.49|355.3|352.9|355.3|352.9|354.89|352.49|0
1642181950000|2022-01-14 17:39:10|355.44|353.04|355.71|353.31|355.71|353.31|355.3|352.9|0
1642181960000|2022-01-14 17:39:20|355.57|353.17|355.3|352.9|355.57|353.17|355.3|352.9|0
1642181970000|2022-01-14 17:39:30|355.44|353.04|355.3|352.9|355.44|353.04|355.3|352.9|0
1642181980000|2022-01-14 17:39:40|355.17|352.77|355.03|352.63|355.17|352.77|355.03|352.63|0
1642181990000|2022-01-14 17:39:50|355.17|352.77|355.44|353.04|355.44|353.04|355.17|352.77|0
1642182000000|2022-01-14 17:40:00|355.3|352.9|355.98|353.58|355.98|353.58|355.3|352.9|0
1642182010000|2022-01-14 17:40:10|355.84|353.44|356.93|354.53|356.93|354.53|355.84|353.44|0
1642182020000|2022-01-14 17:40:20|356.52|354.12|356.66|354.26|356.66|354.26|356.52|354.12|0
1642182030000|2022-01-14 17:40:30|356.93|354.53|356.8|354.4|356.93|354.53|356.52|354.12|0
1642182040000|2022-01-14 17:40:40|356.93|354.53|357.27|354.87|357.27|354.87|356.93|354.53|0
1642182050000|2022-01-14 17:40:50|357.07|354.67|357.61|355.21|357.61|355.21|357.07|354.67|0
1642182060000|2022-01-14 17:41:00|357.34|354.94|357.48|355.08|357.48|355.08|357.2|354.8|0
1642182070000|2022-01-14 17:41:10|357.34|354.94|357.07|354.67|357.34|354.94|357.07|354.67|0
1642182080000|2022-01-14 17:41:20|356.93|354.53|356.93|354.53|356.93|354.53|356.93|354.53|0
1642182090000|2022-01-14 17:41:30|357.2|354.8|357.34|354.94|357.34|354.94|357.2|354.8|0
1642182100000|2022-01-14 17:41:40|357.48|355.08|357.34|354.94|357.48|355.08|357.34|354.94|0
1642182110000|2022-01-14 17:41:50|357.68|355.28|357.61|355.21|357.88|355.48|357.61|355.21|0
1642182120000|2022-01-14 17:42:00|357.48|355.08|357.61|355.21|357.61|355.21|357.48|355.08|0
1642182130000|2022-01-14 17:42:10|357.48|355.08|357.48|355.08|357.61|355.21|357.48|355.08|0
1642182140000|2022-01-14 17:42:20|357.07|354.67|357.07|354.67|357.2|354.8|356.93|354.53|0
1642182150000|2022-01-14 17:42:30|357.2|354.8|357.34|354.94|357.61|355.21|357.2|354.8|0
1642182160000|2022-01-14 17:42:40|357.07|354.67|358.02|355.62|358.02|355.62|357.07|354.67|0
1642182170000|2022-01-14 17:42:50|357.75|355.35|357.61|355.21|357.75|355.35|357.61|355.21|0
1642182180000|2022-01-14 17:43:00|357.48|355.08|357.75|355.35|357.75|355.35|357.48|355.08|0
1642182190000|2022-01-14 17:43:10|357.61|355.21|357.61|355.21|357.61|355.21|357.34|354.94|0
1642182200000|2022-01-14 17:43:20|357.75|355.35|358.16|355.76|358.16|355.76|357.75|355.35|0
1642182210000|2022-01-14 17:43:30|358.02|355.62|358.02|355.62|358.09|355.69|358.02|355.62|0
1642182220000|2022-01-14 17:43:40|357.88|355.48|358.16|355.76|358.29|355.89|357.88|355.48|0
1642182230000|2022-01-14 17:43:50|358.29|355.89|358.29|355.89|358.43|356.03|358.16|355.76|0
1642182240000|2022-01-14 17:44:00|358.43|356.03|358.16|355.76|358.43|356.03|358.16|355.76|0
1642182250000|2022-01-14 17:44:10|358.29|355.89|358.02|355.62|358.29|355.89|358.02|355.62|0
1642182260000|2022-01-14 17:44:20|357.88|355.48|357.88|355.48|357.88|355.48|357.88|355.48|0
1642182270000|2022-01-14 17:44:30|357.75|355.35|358.02|355.62|358.02|355.62|357.75|355.35|0
1642182280000|2022-01-14 17:44:40|357.88|355.48|357.88|355.48|357.95|355.55|357.88|355.48|0
1642182290000|2022-01-14 17:44:50|358.16|355.76|357.82|355.42|358.16|355.76|357.82|355.42|0
1642182300000|2022-01-14 17:45:00|358.02|355.62|358.29|355.89|358.43|356.03|358.02|355.62|0
1642182310000|2022-01-14 17:45:10|358.43|356.03|358.43|356.03|358.43|356.03|358.43|356.03|0
1642182320000|2022-01-14 17:45:20|358.57|356.17|357.88|355.48|358.57|356.17|357.88|355.48|0
1642182330000|2022-01-14 17:45:30|358.02|355.62|358.16|355.76|358.16|355.76|357.88|355.48|0
1642182340000|2022-01-14 17:45:40|358.02|355.62|358.57|356.17|358.7|356.3|358.02|355.62|0
1642182350000|2022-01-14 17:45:50|358.7|356.3|358.43|356.03|358.7|356.3|358.43|356.03|0
1642182360000|2022-01-14 17:46:00|358.29|355.89|358.57|356.17|358.57|356.17|358.29|355.89|0
1642182370000|2022-01-14 17:46:10|358.7|356.3|358.43|356.03|358.7|356.3|358.43|356.03|0
1642182380000|2022-01-14 17:46:20|358.57|356.17|358.43|356.03|358.57|356.17|358.43|356.03|0
1642182390000|2022-01-14 17:46:30|358.57|356.17|358.77|356.37|358.77|356.37|358.57|356.17|0
1642182400000|2022-01-14 17:46:40|358.84|356.44|359.66|357.26|359.66|357.26|358.84|356.44|0
1642182410000|2022-01-14 17:46:50|359.52|357.12|359.8|357.4|359.93|357.53|359.52|357.12|0
1642182420000|2022-01-14 17:47:00|359.93|357.53|360.21|357.81|360.21|357.81|359.8|357.4|0
1642182430000|2022-01-14 17:47:10|360.34|357.94|360.07|357.67|360.34|357.94|360.07|357.67|0
1642182440000|2022-01-14 17:47:20|359.93|357.53|360.21|357.81|360.21|357.81|359.93|357.53|0
1642182450000|2022-01-14 17:47:30|360.34|357.94|360.34|357.94|360.75|358.35|360.34|357.94|0
1642182460000|2022-01-14 17:47:40|360.48|358.08|360.89|358.49|360.89|358.49|360.48|358.08|0
1642182470000|2022-01-14 17:47:50|361.03|358.63|360.89|358.49|361.03|358.63|360.89|358.49|0
1642182480000|2022-01-14 17:48:00|360.75|358.35|360.89|358.49|361.03|358.63|360.62|358.22|0
1642182490000|2022-01-14 17:48:10|360.75|358.35|361.16|358.76|361.16|358.76|360.75|358.35|0
1642182500000|2022-01-14 17:48:20|361.03|358.63|361.16|358.76|361.3|358.9|361.03|358.63|0
1642182510000|2022-01-14 17:48:30|361.03|358.63|361.03|358.63|361.16|358.76|361.03|358.63|0
1642182520000|2022-01-14 17:48:40|361.16|358.76|360.89|358.49|361.16|358.76|360.89|358.49|0
1642182530000|2022-01-14 17:48:50|361.03|358.63|361.3|358.9|361.3|358.9|360.89|358.49|0
1642182540000|2022-01-14 17:49:00|361.44|359.04|361.44|359.04|361.44|359.04|361.44|359.04|0
1642182550000|2022-01-14 17:49:10|361.3|358.9|362.26|359.86|362.26|359.86|361.3|358.9|0
1642182560000|2022-01-14 17:49:20|362.4|360|362.4|360|362.4|360|362.26|359.86|0
1642182570000|2022-01-14 17:49:30|362.26|359.86|362.95|360.55|363.09|360.69|362.26|359.86|0
1642182580000|2022-01-14 17:49:40|362.68|360.28|362.54|360.14|362.68|360.28|362.4|360|0
1642182590000|2022-01-14 17:49:50|362.4|360|361.99|359.59|362.4|360|361.99|359.59|0
1642182600000|2022-01-14 17:50:00|362.13|359.73|361.99|359.59|362.13|359.73|361.85|359.45|0
1642182610000|2022-01-14 17:50:10|362.13|359.73|361.85|359.45|362.13|359.73|361.85|359.45|0
1642182620000|2022-01-14 17:50:20|361.71|359.31|361.71|359.31|361.85|359.45|361.71|359.31|0
1642182630000|2022-01-14 17:50:30|361.58|359.18|361.44|359.04|361.71|359.31|361.44|359.04|0
1642182640000|2022-01-14 17:50:40|361.3|358.9|361.3|358.9|361.44|359.04|361.3|358.9|0
1642182650000|2022-01-14 17:50:50|361.44|359.04|361.58|359.18|361.58|359.18|361.44|359.04|0
1642182660000|2022-01-14 17:51:00|361.44|359.04|361.3|358.9|361.71|359.31|361.3|358.9|0
1642182670000|2022-01-14 17:51:10|361.44|359.04|361.58|359.18|361.71|359.31|361.44|359.04|0
1642182680000|2022-01-14 17:51:20|361.71|359.31|361.85|359.45|361.85|359.45|361.71|359.31|0
1642182690000|2022-01-14 17:51:30|362.26|359.86|362.12|359.72|362.26|359.86|362.12|359.72|0
1642182700000|2022-01-14 17:51:40|361.99|359.59|361.71|359.31|361.99|359.59|361.71|359.31|0
1642182710000|2022-01-14 17:51:50|361.85|359.45|361.71|359.31|361.85|359.45|361.71|359.31|0
1642182720000|2022-01-14 17:52:00|361.85|359.45|361.99|359.59|361.99|359.59|361.85|359.45|0
1642182730000|2022-01-14 17:52:10|361.85|359.45|362.26|359.86|362.26|359.86|361.85|359.45|0
1642182740000|2022-01-14 17:52:20|362.12|359.72|362.26|359.86|362.54|360.14|362.12|359.72|0
1642182750000|2022-01-14 17:52:30|362.12|359.72|362.54|360.14|362.54|360.14|362.12|359.72|0
1642182760000|2022-01-14 17:52:40|362.67|360.27|362.95|360.55|363.09|360.69|362.67|360.27|0
1642182770000|2022-01-14 17:52:50|363.09|360.69|363.22|360.82|363.36|360.96|363.09|360.69|0
1642182780000|2022-01-14 17:53:00|363.09|360.69|363.64|361.24|363.78|361.38|363.09|360.69|0
1642182790000|2022-01-14 17:53:10|364.05|361.65|363.91|361.51|364.19|361.79|363.91|361.51|0
1642182800000|2022-01-14 17:53:20|364.19|361.79|364.19|361.79|364.19|361.79|363.91|361.51|0
1642182810000|2022-01-14 17:53:30|364.05|361.65|363.5|361.1|364.05|361.65|363.5|361.1|0
1642182820000|2022-01-14 17:53:40|363.64|361.24|363.78|361.38|364.05|361.65|363.64|361.24|0
1642182830000|2022-01-14 17:53:50|363.91|361.51|364.33|361.93|364.33|361.93|363.91|361.51|0
1642182840000|2022-01-14 17:54:00|364.19|361.79|363.5|361.1|364.19|361.79|363.5|361.1|0
1642182850000|2022-01-14 17:54:10|363.09|360.69|362.95|360.55|363.09|360.69|362.95|360.55|0
1642182860000|2022-01-14 17:54:20|363.22|360.82|363.36|360.96|363.36|360.96|363.22|360.82|0
1642182870000|2022-01-14 17:54:30|363.5|361.1|363.22|360.82|363.5|361.1|363.22|360.82|0
1642182880000|2022-01-14 17:54:40|363.36|360.96|363.64|361.24|363.71|361.31|363.36|360.96|0
1642182890000|2022-01-14 17:54:50|363.5|361.1|363.36|360.96|363.57|361.17|363.36|360.96|0
1642182900000|2022-01-14 17:55:00|363.5|361.1|363.5|361.1|363.5|361.1|363.22|360.82|0
1642182910000|2022-01-14 17:55:10|363.64|361.24|363.64|361.24|363.64|361.24|363.36|360.96|0
1642182920000|2022-01-14 17:55:20|363.77|361.37|364.46|362.06|364.46|362.06|363.77|361.37|0
1642182930000|2022-01-14 17:55:30|364.6|362.2|364.6|362.2|364.6|362.2|364.54|362.14|0
1642182940000|2022-01-14 17:55:40|364.46|362.06|363.77|361.37|364.46|362.06|363.77|361.37|0
1642182950000|2022-01-14 17:55:50|363.64|361.24|364.05|361.65|364.05|361.65|363.64|361.24|0
1642182960000|2022-01-14 17:56:00|364.33|361.93|364.19|361.79|364.33|361.93|364.19|361.79|0
1642182970000|2022-01-14 17:56:10|364.33|361.93|364.33|361.93|364.33|361.93|364.19|361.79|0
1642182980000|2022-01-14 17:56:20|364.46|362.06|361.08|358.68|365.15|362.75|361.08|358.68|0
1642182990000|2022-01-14 17:56:30|361.22|358.82|364.47|362.07|364.47|362.07|361.22|358.82|0
1642183000000|2022-01-14 17:56:40|363.92|361.52|364.2|361.8|364.2|361.8|363.92|361.52|0
1642183010000|2022-01-14 17:56:50|364.33|361.93|364.33|361.93|364.33|361.93|364.2|361.8|0
1642183020000|2022-01-14 17:57:00|364.2|361.8|363.92|361.52|364.33|361.93|363.92|361.52|0
1642183030000|2022-01-14 17:57:10|364.06|361.66|363.09|360.69|364.06|361.66|363.09|360.69|0
1642183040000|2022-01-14 17:57:20|362.95|360.55|362.95|360.55|363.23|360.83|362.95|360.55|0
1642183050000|2022-01-14 17:57:30|363.09|360.69|363.09|360.69|363.09|360.69|362.95|360.55|0
1642183060000|2022-01-14 17:57:40|362.95|360.55|362.95|360.55|363.23|360.83|362.95|360.55|0
1642183070000|2022-01-14 17:57:50|363.23|360.83|363.5|361.1|363.5|361.1|363.23|360.83|0
1642183080000|2022-01-14 17:58:00|363.23|360.83|363.64|361.24|363.64|361.24|363.23|360.83|0
1642183090000|2022-01-14 17:58:10|364.06|361.66|363.78|361.38|364.06|361.66|363.64|361.24|0
1642183100000|2022-01-14 17:58:20|363.64|361.24|363.64|361.24|363.64|361.24|363.5|361.1|0
1642183110000|2022-01-14 17:58:30|363.5|361.1|364.06|361.66|364.06|361.66|363.5|361.1|0
1642183120000|2022-01-14 17:58:40|363.92|361.52|363.64|361.24|363.92|361.52|363.64|361.24|0
1642183130000|2022-01-14 17:58:50|363.92|361.52|363.92|361.52|363.92|361.52|363.92|361.52|0
1642183140000|2022-01-14 17:59:00|364.33|361.93|364.2|361.8|364.33|361.93|364.2|361.8|0
1642183150000|2022-01-14 17:59:10|364.06|361.66|364.2|361.8|364.2|361.8|364.06|361.66|0
1642183160000|2022-01-14 17:59:20|364.06|361.66|364.06|361.66|364.06|361.66|364.06|361.66|0
1642183170000|2022-01-14 17:59:30|364.2|361.8|364.61|362.21|364.61|362.21|364.2|361.8|0
1642183180000|2022-01-14 17:59:40|364.75|362.35|364.75|362.35|364.89|362.49|364.75|362.35|0
1642183190000|2022-01-14 17:59:50|364.61|362.21|364.33|361.93|364.61|362.21|363.99|361.59|0
1642183200000|2022-01-14 18:00:00|364.47|362.07|364.47|362.07|364.47|362.07|364.33|361.93|0
1642183210000|2022-01-14 18:00:10|364.33|361.93|364.75|362.35|364.75|362.35|364.33|361.93|0
1642183220000|2022-01-14 18:00:20|364.61|362.21|364.89|362.49|364.89|362.49|364.61|362.21|0
1642183230000|2022-01-14 18:00:30|365.16|362.76|365.3|362.9|365.3|362.9|365.16|362.76|0
1642183240000|2022-01-14 18:00:40|365.58|363.18|365.16|362.76|365.58|363.18|365.16|362.76|0
1642183250000|2022-01-14 18:00:50|364.75|362.35|364.47|362.07|364.75|362.35|364.47|362.07|0
1642183260000|2022-01-14 18:01:00|364.19|361.79|363.78|361.38|364.33|361.93|363.78|361.38|0
1642183270000|2022-01-14 18:01:10|363.23|360.83|363.09|360.69|363.23|360.83|363.09|360.69|0
1642183280000|2022-01-14 18:01:20|362.95|360.55|362.95|360.55|363.09|360.69|362.95|360.55|0
1642183290000|2022-01-14 18:01:30|363.09|360.69|363.09|360.69|363.23|360.83|362.95|360.55|0
1642183300000|2022-01-14 18:01:40|362.95|360.55|363.36|360.96|363.36|360.96|362.95|360.55|0
1642183310000|2022-01-14 18:01:50|363.64|361.24|363.64|361.24|363.64|361.24|363.5|361.1|0
1642183320000|2022-01-14 18:02:00|363.5|361.1|362.81|360.41|363.5|361.1|362.81|360.41|0
1642183330000|2022-01-14 18:02:10|363.36|360.96|363.09|360.69|363.36|360.96|363.09|360.69|0
1642183340000|2022-01-14 18:02:20|363.23|360.83|362.81|360.41|363.23|360.83|362.81|360.41|0
1642183350000|2022-01-14 18:02:30|362.95|360.55|361.98|359.58|362.95|360.55|361.98|359.58|0
1642183360000|2022-01-14 18:02:40|361.71|359.31|362.12|359.72|362.12|359.72|361.71|359.31|0
1642183370000|2022-01-14 18:02:50|361.98|359.58|361.85|359.45|362.12|359.72|361.85|359.45|0
1642183380000|2022-01-14 18:03:00|361.98|359.58|362.12|359.72|362.12|359.72|361.92|359.52|0
1642183390000|2022-01-14 18:03:10|362.26|359.86|362.4|360|362.4|360|362.12|359.72|0
1642183400000|2022-01-14 18:03:20|362.12|359.72|362.26|359.86|362.26|359.86|361.98|359.58|0
1642183410000|2022-01-14 18:03:30|362.4|360|362.4|360|362.4|360|362.12|359.72|0
1642183420000|2022-01-14 18:03:40|362.54|360.14|362.54|360.14|362.54|360.14|362.26|359.86|0
1642183430000|2022-01-14 18:03:50|362.4|360|362.4|360|362.4|360|362.26|359.86|0
1642183440000|2022-01-14 18:04:00|362.26|359.86|362.61|360.21|362.61|360.21|362.26|359.86|0
1642183450000|2022-01-14 18:04:10|362.54|360.14|362.81|360.41|362.81|360.41|362.54|360.14|0
1642183460000|2022-01-14 18:04:20|362.54|360.14|362.26|359.86|362.67|360.27|362.26|359.86|0
1642183470000|2022-01-14 18:04:30|361.98|359.58|361.71|359.31|361.98|359.58|361.43|359.03|0
1642183480000|2022-01-14 18:04:40|362.26|359.86|362.26|359.86|362.26|359.86|362.12|359.72|0
1642183490000|2022-01-14 18:04:50|362.54|360.14|362.4|360|362.54|360.14|362.26|359.86|0
1642183500000|2022-01-14 18:05:00|362.54|360.14|362.4|360|362.67|360.27|362.4|360|0
1642183510000|2022-01-14 18:05:10|362.26|359.86|361.71|359.31|362.26|359.86|361.71|359.31|0
1642183520000|2022-01-14 18:05:20|361.85|359.45|362.4|360|362.4|360|361.85|359.45|0
1642183530000|2022-01-14 18:05:30|362.67|360.27|363.09|360.69|363.23|360.83|362.67|360.27|0
1642183540000|2022-01-14 18:05:40|362.95|360.55|362.95|360.55|363.09|360.69|362.95|360.55|0
1642183550000|2022-01-14 18:05:50|362.67|360.27|362.81|360.41|362.95|360.55|362.67|360.27|0
1642183560000|2022-01-14 18:06:00|362.95|360.55|362.4|360|362.95|360.55|362.4|360|0
1642183570000|2022-01-14 18:06:10|362.53|360.13|362.4|360|362.53|360.13|362.4|360|0
1642183580000|2022-01-14 18:06:20|362.53|360.13|362.12|359.72|362.53|360.13|362.12|359.72|0
1642183590000|2022-01-14 18:06:30|362.19|359.79|362.12|359.72|362.4|360|362.12|359.72|0
1642183600000|2022-01-14 18:06:40|361.98|359.58|362.12|359.72|362.12|359.72|361.98|359.58|0
1642183610000|2022-01-14 18:06:50|361.98|359.58|361.98|359.58|361.98|359.58|361.85|359.45|0
1642183620000|2022-01-14 18:07:00|361.85|359.45|362.67|360.27|362.67|360.27|361.85|359.45|0
1642183630000|2022-01-14 18:07:10|362.81|360.41|362.67|360.27|362.81|360.41|362.67|360.27|0
1642183640000|2022-01-14 18:07:20|362.81|360.41|362.53|360.13|362.81|360.41|362.53|360.13|0
1642183650000|2022-01-14 18:07:30|362.67|360.27|362.81|360.41|363.09|360.69|362.67|360.27|0
1642183660000|2022-01-14 18:07:40|362.67|360.27|362.81|360.41|362.81|360.41|362.67|360.27|0
1642183670000|2022-01-14 18:07:50|362.67|360.27|362.81|360.41|362.81|360.41|362.53|360.13|0
1642183680000|2022-01-14 18:08:00|362.95|360.55|362.67|360.27|362.95|360.55|362.67|360.27|0
1642183690000|2022-01-14 18:08:10|362.81|360.41|362.53|360.13|362.81|360.41|362.53|360.13|0
1642183700000|2022-01-14 18:08:20|362.26|359.86|362.53|360.13|362.53|360.13|362.26|359.86|0
1642183710000|2022-01-14 18:08:30|362.4|360|362.26|359.86|362.4|360|362.26|359.86|0
1642183720000|2022-01-14 18:08:40|362.4|360|362.53|360.13|362.53|360.13|362.4|360|0
1642183730000|2022-01-14 18:08:50|362.67|360.27|362.81|360.41|362.81|360.41|362.67|360.27|0
1642183740000|2022-01-14 18:09:00|362.95|360.55|363.22|360.82|363.22|360.82|362.95|360.55|0
1642183750000|2022-01-14 18:09:10|363.36|360.96|363.78|361.38|363.78|361.38|363.36|360.96|0
1642183760000|2022-01-14 18:09:20|364.05|361.65|364.05|361.65|364.19|361.79|364.05|361.65|0
1642183770000|2022-01-14 18:09:30|364.19|361.79|364.61|362.21|364.61|362.21|364.05|361.65|0
1642183780000|2022-01-14 18:09:40|364.75|362.35|364.88|362.48|364.88|362.48|364.68|362.28|0
1642183790000|2022-01-14 18:09:50|364.61|362.21|364.47|362.07|364.61|362.21|364.47|362.07|0
1642183800000|2022-01-14 18:10:00|364.61|362.21|365.58|363.18|365.58|363.18|364.61|362.21|0
1642183810000|2022-01-14 18:10:10|365.44|363.04|365.99|363.59|365.99|363.59|365.37|362.97|0
1642183820000|2022-01-14 18:10:20|366.13|363.73|366.41|364.01|366.41|364.01|365.85|363.45|0
1642183830000|2022-01-14 18:10:30|365.85|363.45|365.85|363.45|365.99|363.59|365.72|363.32|0
1642183840000|2022-01-14 18:10:40|365.99|363.59|366.41|364.01|366.41|364.01|365.99|363.59|0
1642183850000|2022-01-14 18:10:50|366.27|363.87|366.27|363.87|366.27|363.87|366.27|363.87|0
1642183860000|2022-01-14 18:11:00|366.13|363.73|366.41|364.01|366.55|364.15|366.13|363.73|0
1642183870000|2022-01-14 18:11:10|365.99|363.59|365.85|363.45|366.13|363.73|365.85|363.45|0
1642183880000|2022-01-14 18:11:20|365.99|363.59|365.85|363.45|366.13|363.73|365.85|363.45|0
1642183890000|2022-01-14 18:11:30|365.71|363.31|365.85|363.45|365.99|363.59|365.71|363.31|0
1642183900000|2022-01-14 18:11:40|365.99|363.59|364.88|362.48|365.99|363.59|364.88|362.48|0
1642183910000|2022-01-14 18:11:50|364.61|362.21|364.19|361.79|364.61|362.21|364.19|361.79|0
1642183920000|2022-01-14 18:12:00|364.33|361.93|363.64|361.24|364.33|361.93|363.64|361.24|0
1642183930000|2022-01-14 18:12:10|363.08|360.68|363.78|361.38|363.78|361.38|363.08|360.68|0
1642183940000|2022-01-14 18:12:20|363.36|360.96|363.64|361.24|363.64|361.24|363.36|360.96|0
1642183950000|2022-01-14 18:12:30|363.5|361.1|363.64|361.24|363.64|361.24|363.08|360.68|0
1642183960000|2022-01-14 18:12:40|363.5|361.1|363.5|361.1|363.5|361.1|363.22|360.82|0
1642183970000|2022-01-14 18:12:50|363.22|360.82|363.22|360.82|363.22|360.82|363.22|360.82|0
1642183980000|2022-01-14 18:13:00|363.36|360.96|363.08|360.68|363.36|360.96|362.95|360.55|0
1642183990000|2022-01-14 18:13:10|363.22|360.82|363.78|361.38|363.78|361.38|363.22|360.82|0
1642184000000|2022-01-14 18:13:20|363.91|361.51|363.64|361.24|363.91|361.51|363.64|361.24|0
1642184010000|2022-01-14 18:13:30|363.77|361.37|363.77|361.37|363.91|361.51|363.77|361.37|0
1642184020000|2022-01-14 18:13:40|363.91|361.51|363.91|361.51|363.91|361.51|363.77|361.37|0
1642184030000|2022-01-14 18:13:50|364.05|361.65|364.05|361.65|364.19|361.79|364.05|361.65|0
1642184040000|2022-01-14 18:14:00|363.91|361.51|363.91|361.51|364.19|361.79|363.91|361.51|0
1642184050000|2022-01-14 18:14:10|363.64|361.24|362.81|360.41|363.64|361.24|362.81|360.41|0
1642184060000|2022-01-14 18:14:20|362.39|359.99|362.81|360.41|362.95|360.55|362.39|359.99|0
1642184070000|2022-01-14 18:14:30|362.67|360.27|363.36|360.96|363.5|361.1|362.67|360.27|0
1642184080000|2022-01-14 18:14:40|363.77|361.37|363.5|361.1|363.77|361.37|363.5|361.1|0
1642184090000|2022-01-14 18:14:50|363.36|360.96|362.95|360.55|363.36|360.96|362.95|360.55|0
1642184100000|2022-01-14 18:15:00|362.81|360.41|363.5|361.1|363.5|361.1|362.81|360.41|0
1642184110000|2022-01-14 18:15:10|363.77|361.37|363.77|361.37|364.05|361.65|363.77|361.37|0
1642184120000|2022-01-14 18:15:20|363.64|361.24|363.5|361.1|363.64|361.24|363.5|361.1|0
1642184130000|2022-01-14 18:15:30|363.64|361.24|364.19|361.79|364.19|361.79|363.64|361.24|0
1642184140000|2022-01-14 18:15:40|364.33|361.93|364.05|361.65|364.33|361.93|363.91|361.51|0
1642184150000|2022-01-14 18:15:50|364.19|361.79|364.05|361.65|364.19|361.79|364.05|361.65|0
1642184160000|2022-01-14 18:16:00|363.77|361.37|363.22|360.82|363.77|361.37|363.22|360.82|0
1642184170000|2022-01-14 18:16:10|363.08|360.68|362.67|360.27|363.08|360.68|362.67|360.27|0
1642184180000|2022-01-14 18:16:20|362.53|360.13|362.67|360.27|362.81|360.41|362.53|360.13|0
1642184190000|2022-01-14 18:16:30|362.53|360.13|362.53|360.13|362.67|360.27|362.39|359.99|0
1642184200000|2022-01-14 18:16:40|362.39|359.99|362.12|359.72|362.39|359.99|362.12|359.72|0
1642184210000|2022-01-14 18:16:50|362.25|359.85|362.12|359.72|362.25|359.85|362.12|359.72|0
1642184220000|2022-01-14 18:17:00|362.53|360.13|362.67|360.27|362.81|360.41|362.53|360.13|0
1642184230000|2022-01-14 18:17:10|362.53|360.13|361.98|359.58|362.53|360.13|361.98|359.58|0
1642184240000|2022-01-14 18:17:20|362.12|359.72|362.12|359.72|362.12|359.72|362.12|359.72|0
1642184250000|2022-01-14 18:17:30|361.98|359.58|362.12|359.72|362.12|359.72|361.84|359.44|0
1642184260000|2022-01-14 18:17:40|362.25|359.85|362.81|360.41|362.81|360.41|362.12|359.72|0
1642184270000|2022-01-14 18:17:50|362.67|360.27|362.39|359.99|362.67|360.27|362.39|359.99|0
1642184280000|2022-01-14 18:18:00|362.53|360.13|362.39|359.99|362.53|360.13|362.39|359.99|0
1642184290000|2022-01-14 18:18:10|362.53|360.13|362.94|360.54|362.94|360.54|362.53|360.13|0
1642184300000|2022-01-14 18:18:20|362.81|360.41|362.94|360.54|362.94|360.54|362.81|360.41|0
1642184310000|2022-01-14 18:18:30|363.08|360.68|363.08|360.68|363.08|360.68|362.94|360.54|0
1642184320000|2022-01-14 18:18:40|362.94|360.54|363.08|360.68|363.08|360.68|362.94|360.54|0
1642184330000|2022-01-14 18:18:50|363.22|360.82|363.22|360.82|363.22|360.82|363.22|360.82|0
1642184340000|2022-01-14 18:19:00|363.36|360.96|363.63|361.23|363.63|361.23|363.36|360.96|0
1642184350000|2022-01-14 18:19:10|363.36|360.96|362.94|360.54|363.36|360.96|362.94|360.54|0
1642184360000|2022-01-14 18:19:20|363.08|360.68|363.22|360.82|363.36|360.96|363.08|360.68|0
1642184370000|2022-01-14 18:19:30|363.08|360.68|362.94|360.54|363.08|360.68|362.94|360.54|0
1642184380000|2022-01-14 18:19:40|362.81|360.41|362.81|360.41|362.81|360.41|362.81|360.41|0
1642184390000|2022-01-14 18:19:50|362.94|360.54|363.36|360.96|363.5|361.1|362.94|360.54|0
1642184400000|2022-01-14 18:20:00|363.63|361.23|364.74|362.34|364.74|362.34|363.63|361.23|0
1642184410000|2022-01-14 18:20:10|364.88|362.48|365.16|362.76|365.16|362.76|364.88|362.48|0
1642184420000|2022-01-14 18:20:20|364.74|362.34|365.02|362.62|365.16|362.76|364.74|362.34|0
1642184430000|2022-01-14 18:20:30|364.88|362.48|364.19|361.79|364.88|362.48|364.19|361.79|0
1642184440000|2022-01-14 18:20:40|364.33|361.93|364.33|361.93|364.33|361.93|364.19|361.79|0
1642184450000|2022-01-14 18:20:50|364.54|362.14|363.91|361.51|364.54|362.14|363.91|361.51|0
1642184460000|2022-01-14 18:21:00|364.05|361.65|364.05|361.65|364.26|361.86|363.91|361.51|0
1642184470000|2022-01-14 18:21:10|364.19|361.79|365.02|362.62|365.02|362.62|364.19|361.79|0
1642184480000|2022-01-14 18:21:20|365.29|362.89|365.43|363.03|365.43|363.03|365.29|362.89|0
1642184490000|2022-01-14 18:21:30|365.99|363.59|366.13|363.73|366.13|363.73|365.85|363.45|0
1642184500000|2022-01-14 18:21:40|366.27|363.87|366.54|364.14|366.54|364.14|366.27|363.87|0
1642184510000|2022-01-14 18:21:50|366.68|364.28|366.54|364.14|366.68|364.28|366.4|364|0
1642184520000|2022-01-14 18:22:00|366.68|364.28|366.27|363.87|366.68|364.28|366.27|363.87|0
1642184530000|2022-01-14 18:22:10|366.13|363.73|365.99|363.59|366.13|363.73|365.99|363.59|0
1642184540000|2022-01-14 18:22:20|365.85|363.45|365.99|363.59|366.13|363.73|365.85|363.45|0
1642184550000|2022-01-14 18:22:30|366.13|363.73|366.27|363.87|366.27|363.87|366.13|363.73|0
1642184560000|2022-01-14 18:22:40|366.13|363.73|366.27|363.87|366.27|363.87|366.13|363.73|0
1642184570000|2022-01-14 18:22:50|366.54|364.14|366.4|364|366.54|364.14|366.27|363.87|0
1642184580000|2022-01-14 18:23:00|366.13|363.73|366.54|364.14|366.54|364.14|366.13|363.73|0
1642184590000|2022-01-14 18:23:10|366.96|364.56|367.24|364.84|367.24|364.84|366.96|364.56|0
1642184600000|2022-01-14 18:23:20|367.1|364.7|367.66|365.26|367.66|365.26|367.1|364.7|0
1642184610000|2022-01-14 18:23:30|367.52|365.12|367.24|364.84|367.52|365.12|367.24|364.84|0
1642184620000|2022-01-14 18:23:40|367.1|364.7|367.24|364.84|367.38|364.98|367.1|364.7|0
1642184630000|2022-01-14 18:23:50|367.1|364.7|367.1|364.7|367.24|364.84|367.1|364.7|0
1642184640000|2022-01-14 18:24:00|367.24|364.84|367.38|364.98|367.38|364.98|366.96|364.56|0
1642184650000|2022-01-14 18:24:10|367.52|365.12|367.52|365.12|367.52|365.12|367.38|364.98|0
1642184660000|2022-01-14 18:24:20|367.8|365.4|367.52|365.12|367.8|365.4|367.52|365.12|0
1642184670000|2022-01-14 18:24:30|367.93|365.53|368.07|365.67|368.07|365.67|367.93|365.53|0
1642184680000|2022-01-14 18:24:40|368.21|365.81|368.21|365.81|368.21|365.81|367.93|365.53|0
1642184690000|2022-01-14 18:24:50|368.07|365.67|367.93|365.53|368.07|365.67|367.79|365.39|0
1642184700000|2022-01-14 18:25:00|367.87|365.47|367.38|364.98|367.87|365.47|367.38|364.98|0
1642184710000|2022-01-14 18:25:10|367.31|364.91|365.83|363.43|367.31|364.91|365.83|363.43|0
1642184720000|2022-01-14 18:25:20|365.69|363.29|365.28|362.88|365.83|363.43|365.28|362.88|0
1642184730000|2022-01-14 18:25:30|365.14|362.74|365|362.6|365.14|362.74|365|362.6|0
1642184740000|2022-01-14 18:25:40|365.14|362.74|364.86|362.46|365.14|362.74|364.86|362.46|0
1642184750000|2022-01-14 18:25:50|364.72|362.32|364.86|362.46|364.86|362.46|364.72|362.32|0
1642184760000|2022-01-14 18:26:00|365|362.6|365.56|363.16|365.56|363.16|365|362.6|0
1642184770000|2022-01-14 18:26:10|365.42|363.02|365.83|363.43|365.83|363.43|365.42|363.02|0
1642184780000|2022-01-14 18:26:20|365.69|363.29|365.83|363.43|365.83|363.43|365.63|363.23|0
1642184790000|2022-01-14 18:26:30|365.69|363.29|365.42|363.02|365.69|363.29|365.42|363.02|0
1642184800000|2022-01-14 18:26:40|365.56|363.16|365.83|363.43|365.83|363.43|365.56|363.16|0
1642184810000|2022-01-14 18:26:50|365.97|363.57|365.97|363.57|365.97|363.57|365.83|363.43|0
1642184820000|2022-01-14 18:27:00|365.83|363.43|366.39|363.99|366.53|364.13|365.83|363.43|0
1642184830000|2022-01-14 18:27:10|366.25|363.85|366.11|363.71|366.25|363.85|365.97|363.57|0
1642184840000|2022-01-14 18:27:20|366.39|363.99|366.39|363.99|366.53|364.13|366.39|363.99|0
1642184850000|2022-01-14 18:27:30|366.53|364.13|366.53|364.13|366.67|364.27|366.39|363.99|0
1642184860000|2022-01-14 18:27:40|366.25|363.85|366.67|364.27|366.67|364.27|366.25|363.85|0
1642184870000|2022-01-14 18:27:50|366.53|364.13|366.81|364.41|366.81|364.41|366.53|364.13|0
1642184880000|2022-01-14 18:28:00|366.53|364.13|365.69|363.29|366.53|364.13|365.69|363.29|0
1642184890000|2022-01-14 18:28:10|365.83|363.43|365.97|363.57|365.97|363.57|365.83|363.43|0
1642184900000|2022-01-14 18:28:20|365.83|363.43|365.83|363.43|365.97|363.57|365.83|363.43|0
1642184910000|2022-01-14 18:28:30|365.97|363.57|365.69|363.29|365.97|363.57|365.69|363.29|0
1642184920000|2022-01-14 18:28:40|365.83|363.43|365.69|363.29|365.97|363.57|365.69|363.29|0
1642184930000|2022-01-14 18:28:50|365.55|363.15|365.55|363.15|365.69|363.29|365.55|363.15|0
1642184940000|2022-01-14 18:29:00|365.69|363.29|365.77|363.37|365.83|363.43|365.69|363.29|0
1642184950000|2022-01-14 18:29:10|365.55|363.15|365.55|363.15|365.69|363.29|365.55|363.15|0
1642184960000|2022-01-14 18:29:20|365.42|363.02|364.72|362.32|365.42|363.02|364.72|362.32|0
1642184970000|2022-01-14 18:29:30|364.86|362.46|364.44|362.04|364.86|362.46|364.44|362.04|0
1642184980000|2022-01-14 18:29:40|364.58|362.18|364.72|362.32|364.72|362.32|364.58|362.18|0
1642184990000|2022-01-14 18:29:50|365.14|362.74|364.3|361.9|365.14|362.74|364.3|361.9|0
1642185000000|2022-01-14 18:30:00|364.44|362.04|364.72|362.32|364.72|362.32|364.44|362.04|0
1642185010000|2022-01-14 18:30:10|364.58|362.18|364.3|361.9|364.58|362.18|364.3|361.9|0
1642185020000|2022-01-14 18:30:20|364.44|362.04|364.44|362.04|364.58|362.18|364.44|362.04|0
1642185030000|2022-01-14 18:30:30|364.58|362.18|364.03|361.63|364.58|362.18|364.03|361.63|0
1642185040000|2022-01-14 18:30:40|363.75|361.35|363.2|360.8|363.75|361.35|363.2|360.8|0
1642185050000|2022-01-14 18:30:50|363.06|360.66|363.2|360.8|363.2|360.8|362.92|360.52|0
1642185060000|2022-01-14 18:31:00|363.33|360.93|363.06|360.66|363.33|360.93|363.06|360.66|0
1642185070000|2022-01-14 18:31:10|362.92|360.52|362.92|360.52|363.06|360.66|362.92|360.52|0
1642185080000|2022-01-14 18:31:20|363.06|360.66|362.78|360.38|363.06|360.66|362.78|360.38|0
1642185090000|2022-01-14 18:31:30|362.64|360.24|362.85|360.45|362.92|360.52|362.64|360.24|0
1642185100000|2022-01-14 18:31:40|362.64|360.24|363.06|360.66|363.06|360.66|362.64|360.24|0
1642185110000|2022-01-14 18:31:50|362.78|360.38|362.78|360.38|362.92|360.52|362.78|360.38|0
1642185120000|2022-01-14 18:32:00|363.61|361.21|364.72|362.32|364.72|362.32|363.61|361.21|0
1642185130000|2022-01-14 18:32:10|364.86|362.46|364.44|362.04|364.86|362.46|364.44|362.04|0
1642185140000|2022-01-14 18:32:20|364.58|362.18|364.86|362.46|364.86|362.46|364.58|362.18|0
1642185150000|2022-01-14 18:32:30|365|362.6|364.86|362.46|365|362.6|364.86|362.46|0
1642185160000|2022-01-14 18:32:40|364.72|362.32|364.58|362.18|364.72|362.32|364.44|362.04|0
1642185170000|2022-01-14 18:32:50|364.44|362.04|364.44|362.04|364.44|362.04|364.16|361.76|0
1642185180000|2022-01-14 18:33:00|364.3|361.9|364.16|361.76|364.3|361.9|364.16|361.76|0
1642185190000|2022-01-14 18:33:10|364.3|361.9|364.3|361.9|364.3|361.9|364.16|361.76|0
1642185200000|2022-01-14 18:33:20|364.16|361.76|364.58|362.18|364.58|362.18|364.16|361.76|0
1642185210000|2022-01-14 18:33:30|364.72|362.32|364.86|362.46|365|362.6|364.72|362.32|0
1642185220000|2022-01-14 18:33:40|365|362.6|365|362.6|365.14|362.74|365|362.6|0
1642185230000|2022-01-14 18:33:50|365.07|362.67|365|362.6|365.07|362.67|364.86|362.46|0
1642185240000|2022-01-14 18:34:00|365.14|362.74|365.14|362.74|365.14|362.74|365|362.6|0
1642185250000|2022-01-14 18:34:10|365|362.6|365|362.6|365|362.6|364.86|362.46|0
1642185260000|2022-01-14 18:34:20|364.72|362.32|364.72|362.32|364.72|362.32|364.58|362.18|0
1642185270000|2022-01-14 18:34:30|364.58|362.18|364.72|362.32|365|362.6|364.58|362.18|0
1642185280000|2022-01-14 18:34:40|364.86|362.46|365.55|363.15|365.55|363.15|364.86|362.46|0
1642185290000|2022-01-14 18:34:50|365.41|363.01|366.25|363.85|366.8|364.4|365.41|363.01|0
1642185300000|2022-01-14 18:35:00|366.11|363.71|366.11|363.71|366.11|363.71|365.97|363.57|0
1642185310000|2022-01-14 18:35:10|365.83|363.43|365.83|363.43|365.97|363.57|365.83|363.43|0
1642185320000|2022-01-14 18:35:20|366.11|363.71|366.94|364.54|366.94|364.54|366.11|363.71|0
1642185330000|2022-01-14 18:35:30|366.8|364.4|366.25|363.85|366.8|364.4|366.25|363.85|0
1642185340000|2022-01-14 18:35:40|366.39|363.99|366.39|363.99|366.39|363.99|366.11|363.71|0
1642185350000|2022-01-14 18:35:50|366.25|363.85|366.39|363.99|366.39|363.99|366.25|363.85|0
1642185360000|2022-01-14 18:36:00|366.25|363.85|366.53|364.13|366.53|364.13|366.25|363.85|0
1642185370000|2022-01-14 18:36:10|366.39|363.99|366.25|363.85|366.39|363.99|366.25|363.85|0
1642185380000|2022-01-14 18:36:20|366.39|363.99|365.69|363.29|366.39|363.99|365.69|363.29|0
1642185390000|2022-01-14 18:36:30|365.55|363.15|365.69|363.29|365.69|363.29|365.55|363.15|0
1642185400000|2022-01-14 18:36:40|365.55|363.15|365.69|363.29|365.69|363.29|365.55|363.15|0
1642185410000|2022-01-14 18:36:50|365.55|363.15|365.69|363.29|365.69|363.29|365.55|363.15|0
1642185420000|2022-01-14 18:37:00|365.83|363.43|365.27|362.87|365.83|363.43|365.27|362.87|0
1642185430000|2022-01-14 18:37:10|364.86|362.46|364.72|362.32|364.86|362.46|364.72|362.32|0
1642185440000|2022-01-14 18:37:20|364.86|362.46|364.72|362.32|364.86|362.46|364.58|362.18|0
1642185450000|2022-01-14 18:37:30|364.86|362.46|364.72|362.32|364.86|362.46|364.44|362.04|0
1642185460000|2022-01-14 18:37:40|364.58|362.18|364.44|362.04|364.58|362.18|364.44|362.04|0
1642185470000|2022-01-14 18:37:50|364.3|361.9|364.02|361.62|364.3|361.9|364.02|361.62|0
1642185480000|2022-01-14 18:38:00|364.3|361.9|364.16|361.76|364.3|361.9|364.02|361.62|0
1642185490000|2022-01-14 18:38:10|364.3|361.9|364.02|361.62|364.3|361.9|364.02|361.62|0
1642185500000|2022-01-14 18:38:20|364.16|361.76|364.3|361.9|364.44|362.04|364.16|361.76|0
1642185510000|2022-01-14 18:38:30|364.44|362.04|364.72|362.32|364.72|362.32|364.44|362.04|0
1642185520000|2022-01-14 18:38:40|364.86|362.46|364.86|362.46|365.13|362.73|364.86|362.46|0
1642185530000|2022-01-14 18:38:50|364.99|362.59|365.27|362.87|365.27|362.87|364.99|362.59|0
1642185540000|2022-01-14 18:39:00|365.41|363.01|365.27|362.87|365.41|363.01|365.27|362.87|0
1642185550000|2022-01-14 18:39:10|364.99|362.59|364.99|362.59|364.99|362.59|364.99|362.59|0
1642185560000|2022-01-14 18:39:20|365.13|362.73|364.58|362.18|365.13|362.73|364.44|362.04|0
1642185570000|2022-01-14 18:39:30|364.65|362.25|365.27|362.87|365.27|362.87|364.58|362.18|0
1642185580000|2022-01-14 18:39:40|365.13|362.73|364.86|362.46|365.27|362.87|364.86|362.46|0
1642185590000|2022-01-14 18:39:50|364.99|362.59|364.86|362.46|364.99|362.59|364.86|362.46|0
1642185600000|2022-01-14 18:40:00|364.58|362.18|364.58|362.18|364.72|362.32|364.58|362.18|0
1642185610000|2022-01-14 18:40:10|364.99|362.59|364.72|362.32|364.99|362.59|364.72|362.32|0
1642185620000|2022-01-14 18:40:20|364.86|362.46|365.27|362.87|365.27|362.87|364.86|362.46|0
1642185630000|2022-01-14 18:40:30|365.13|362.73|364.99|362.59|365.13|362.73|364.99|362.59|0
1642185640000|2022-01-14 18:40:40|364.86|362.46|364.86|362.46|364.99|362.59|364.86|362.46|0
1642185650000|2022-01-14 18:40:50|364.99|362.59|365.41|363.01|365.41|363.01|364.99|362.59|0
1642185660000|2022-01-14 18:41:00|364.99|362.59|365.13|362.73|365.27|362.87|364.99|362.59|0
1642185670000|2022-01-14 18:41:10|365.07|362.67|364.99|362.59|365.07|362.67|364.99|362.59|0
1642185680000|2022-01-14 18:41:20|365.13|362.73|364.72|362.32|365.13|362.73|364.72|362.32|0
1642185690000|2022-01-14 18:41:30|363.88|361.48|363.75|361.35|363.88|361.48|363.47|361.07|0
1642185700000|2022-01-14 18:41:40|363.88|361.48|364.3|361.9|364.3|361.9|363.88|361.48|0
1642185710000|2022-01-14 18:41:50|363.75|361.35|363.47|361.07|363.75|361.35|363.47|361.07|0
1642185720000|2022-01-14 18:42:00|363.05|360.65|362.5|360.1|363.05|360.65|362.5|360.1|0
1642185730000|2022-01-14 18:42:10|362.22|359.82|362.08|359.68|362.22|359.82|362.02|359.62|0
1642185740000|2022-01-14 18:42:20|361.95|359.55|361.81|359.41|361.95|359.55|361.81|359.41|0
1642185750000|2022-01-14 18:42:30|361.67|359.27|361.67|359.27|361.67|359.27|361.67|359.27|0
1642185760000|2022-01-14 18:42:40|361.39|358.99|361.95|359.55|361.95|359.55|361.39|358.99|0
1642185770000|2022-01-14 18:42:50|362.08|359.68|362.36|359.96|362.36|359.96|362.08|359.68|0
1642185780000|2022-01-14 18:43:00|362.5|360.1|362.5|360.1|362.5|360.1|362.36|359.96|0
1642185790000|2022-01-14 18:43:10|362.36|359.96|362.36|359.96|362.5|360.1|362.36|359.96|0
1642185800000|2022-01-14 18:43:20|362.08|359.68|362.22|359.82|362.22|359.82|362.08|359.68|0
1642185810000|2022-01-14 18:43:30|362.36|359.96|362.08|359.68|362.36|359.96|362.08|359.68|0
1642185820000|2022-01-14 18:43:40|361.95|359.55|360.98|358.58|361.95|359.55|360.98|358.58|0
1642185830000|2022-01-14 18:43:50|361.12|358.72|361.81|359.41|361.81|359.41|361.12|358.72|0
1642185840000|2022-01-14 18:44:00|361.67|359.27|361.67|359.27|361.88|359.48|361.67|359.27|0
1642185850000|2022-01-14 18:44:10|361.39|358.99|360.43|358.03|361.39|358.99|360.43|358.03|0
1642185860000|2022-01-14 18:44:20|360.84|358.44|360.84|358.44|360.84|358.44|360.43|358.03|0
1642185870000|2022-01-14 18:44:30|360.7|358.3|360.43|358.03|360.7|358.3|360.43|358.03|0
1642185880000|2022-01-14 18:44:40|360.29|357.89|360.7|358.3|360.7|358.3|360.29|357.89|0
1642185890000|2022-01-14 18:44:50|360.57|358.17|360.7|358.3|360.78|358.38|360.57|358.17|0
1642185900000|2022-01-14 18:45:00|360.98|358.58|360.7|358.3|360.98|358.58|360.7|358.3|0
1642185910000|2022-01-14 18:45:10|360.57|358.17|360.57|358.17|360.98|358.58|360.57|358.17|0
1642185920000|2022-01-14 18:45:20|360.7|358.3|360.43|358.03|360.7|358.3|360.43|358.03|0
1642185930000|2022-01-14 18:45:30|360.98|358.58|361.12|358.72|361.12|358.72|360.98|358.58|0
1642185940000|2022-01-14 18:45:40|360.84|358.44|361.12|358.72|361.12|358.72|360.84|358.44|0
1642185950000|2022-01-14 18:45:50|360.98|358.58|361.12|358.72|361.12|358.72|360.98|358.58|0
1642185960000|2022-01-14 18:46:00|361.26|358.86|361.39|358.99|361.39|358.99|361.26|358.86|0
1642185970000|2022-01-14 18:46:10|361.53|359.13|361.67|359.27|361.67|359.27|361.53|359.13|0
1642185980000|2022-01-14 18:46:20|361.95|359.55|362.36|359.96|362.36|359.96|361.95|359.55|0
1642185990000|2022-01-14 18:46:30|362.5|360.1|362.22|359.82|362.5|360.1|362.22|359.82|0
1642186000000|2022-01-14 18:46:40|362.08|359.68|361.53|359.13|362.08|359.68|361.53|359.13|0
1642186010000|2022-01-14 18:46:50|362.08|359.68|362.08|359.68|362.22|359.82|362.08|359.68|0
1642186020000|2022-01-14 18:47:00|362.22|359.82|362.57|360.17|362.57|360.17|362.22|359.82|0
1642186030000|2022-01-14 18:47:10|362.36|359.96|362.5|360.1|362.5|360.1|362.36|359.96|0
1642186040000|2022-01-14 18:47:20|362.64|360.24|362.91|360.51|362.91|360.51|362.64|360.24|0
1642186050000|2022-01-14 18:47:30|363.05|360.65|362.77|360.37|363.19|360.79|362.77|360.37|0
1642186060000|2022-01-14 18:47:40|363.05|360.65|361.94|359.54|363.05|360.65|361.94|359.54|0
1642186070000|2022-01-14 18:47:50|361.81|359.41|362.08|359.68|362.08|359.68|361.81|359.41|0
1642186080000|2022-01-14 18:48:00|362.22|359.82|362.22|359.82|362.22|359.82|362.08|359.68|0
1642186090000|2022-01-14 18:48:10|362.08|359.68|361.67|359.27|362.08|359.68|361.67|359.27|0
1642186100000|2022-01-14 18:48:20|361.81|359.41|361.81|359.41|361.94|359.54|361.81|359.41|0
1642186110000|2022-01-14 18:48:30|361.67|359.27|362.36|359.96|362.36|359.96|361.67|359.27|0
1642186120000|2022-01-14 18:48:40|362.22|359.82|362.08|359.68|362.22|359.82|361.94|359.54|0
1642186130000|2022-01-14 18:48:50|362.22|359.82|361.81|359.41|362.22|359.82|361.81|359.41|0
1642186140000|2022-01-14 18:49:00|361.74|359.34|361.39|358.99|361.74|359.34|361.39|358.99|0
1642186150000|2022-01-14 18:49:10|361.53|359.13|361.53|359.13|361.53|359.13|361.39|358.99|0
1642186160000|2022-01-14 18:49:20|361.81|359.41|361.94|359.54|361.94|359.54|361.81|359.41|0
1642186170000|2022-01-14 18:49:30|361.81|359.41|361.39|358.99|361.81|359.41|361.39|358.99|0
1642186180000|2022-01-14 18:49:40|361.53|359.13|361.67|359.27|361.67|359.27|361.53|359.13|0
1642186190000|2022-01-14 18:49:50|361.53|359.13|361.39|358.99|361.53|359.13|361.39|358.99|0
1642186200000|2022-01-14 18:50:00|361.53|359.13|361.25|358.85|361.53|359.13|361.25|358.85|0
1642186210000|2022-01-14 18:50:10|361.53|359.13|361.53|359.13|361.53|359.13|361.25|358.85|0
1642186220000|2022-01-14 18:50:20|361.67|359.27|361.81|359.41|361.81|359.41|361.67|359.27|0
1642186230000|2022-01-14 18:50:30|361.67|359.27|361.53|359.13|361.67|359.27|361.53|359.13|0
1642186240000|2022-01-14 18:50:40|361.67|359.27|360.56|358.16|361.67|359.27|360.43|358.03|0
1642186250000|2022-01-14 18:50:50|360.43|358.03|359.33|356.93|360.43|358.03|359.33|356.93|0
1642186260000|2022-01-14 18:51:00|359.19|356.79|359.88|357.48|359.88|357.48|359.19|356.79|0
1642186270000|2022-01-14 18:51:10|359.74|357.34|358.91|356.51|359.74|357.34|358.91|356.51|0
1642186280000|2022-01-14 18:51:20|358.64|356.24|358.78|356.38|358.78|356.38|358.36|355.96|0
1642186290000|2022-01-14 18:51:30|358.71|356.31|358.91|356.51|358.91|356.51|358.71|356.31|0
1642186300000|2022-01-14 18:51:40|358.78|356.38|359.05|356.65|359.05|356.65|358.64|356.24|0
1642186310000|2022-01-14 18:51:50|359.19|356.79|358.85|356.45|359.46|357.06|358.85|356.45|0
1642186320000|2022-01-14 18:52:00|359.05|356.65|359.19|356.79|359.19|356.79|359.05|356.65|0
1642186330000|2022-01-14 18:52:10|359.05|356.65|359.33|356.93|359.33|356.93|359.05|356.65|0
1642186340000|2022-01-14 18:52:20|359.46|357.06|359.6|357.2|359.6|357.2|359.46|357.06|0
1642186350000|2022-01-14 18:52:30|360.01|357.61|359.6|357.2|360.01|357.61|359.6|357.2|0
1642186360000|2022-01-14 18:52:40|359.46|357.06|359.74|357.34|359.74|357.34|359.19|356.79|0
1642186370000|2022-01-14 18:52:50|359.88|357.48|359.88|357.48|359.88|357.48|359.74|357.34|0
1642186380000|2022-01-14 18:53:00|359.74|357.34|359.33|356.93|359.74|357.34|359.33|356.93|0
1642186390000|2022-01-14 18:53:10|359.19|356.79|359.46|357.06|359.46|357.06|359.19|356.79|0
1642186400000|2022-01-14 18:53:20|359.19|356.79|358.64|356.24|359.19|356.79|358.64|356.24|0
1642186410000|2022-01-14 18:53:30|358.78|356.38|358.36|355.96|358.91|356.51|358.36|355.96|0
1642186420000|2022-01-14 18:53:40|358.5|356.1|358.64|356.24|358.64|356.24|358.36|355.96|0
1642186430000|2022-01-14 18:53:50|358.78|356.38|360.99|358.59|361.13|358.73|358.78|356.38|0
1642186440000|2022-01-14 18:54:00|361.13|358.73|361.95|359.55|361.95|359.55|361.13|358.73|0
1642186450000|2022-01-14 18:54:10|361.81|359.41|361.68|359.28|361.81|359.41|361.68|359.28|0
1642186460000|2022-01-14 18:54:20|361.54|359.14|361.81|359.41|361.81|359.41|361.54|359.14|0
1642186470000|2022-01-14 18:54:30|361.95|359.55|358.96|356.56|362.09|359.69|358.96|356.56|0
1642186480000|2022-01-14 18:54:40|358.28|355.88|358.21|355.81|358.55|356.15|358.14|355.74|0
1642186490000|2022-01-14 18:54:50|358.28|355.88|358.14|355.74|358.41|356.01|358.14|355.74|0
1642186500000|2022-01-14 18:55:00|358.28|355.88|358.14|355.74|358.28|355.88|358.14|355.74|0
1642186510000|2022-01-14 18:55:10|358.28|355.88|358.55|356.15|358.55|356.15|358.28|355.88|0
1642186520000|2022-01-14 18:55:20|358.41|356.01|358.28|355.88|358.55|356.15|358.28|355.88|0
1642186530000|2022-01-14 18:55:30|358.41|356.01|358|355.6|358.41|356.01|358|355.6|0
1642186540000|2022-01-14 18:55:40|357.86|355.46|357.73|355.33|357.86|355.46|357.73|355.33|0
1642186550000|2022-01-14 18:55:50|357.59|355.19|357.31|354.91|357.59|355.19|357.31|354.91|0
1642186560000|2022-01-14 18:56:00|357.45|355.05|357.59|355.19|357.59|355.19|357.45|355.05|0
1642186570000|2022-01-14 18:56:10|357.52|355.12|357.45|355.05|357.59|355.19|357.45|355.05|0
1642186580000|2022-01-14 18:56:20|357.73|355.33|357.31|354.91|357.73|355.33|357.31|354.91|0
1642186590000|2022-01-14 18:56:30|357.18|354.78|357.18|354.78|357.18|354.78|357.18|354.78|0
1642186600000|2022-01-14 18:56:40|357.04|354.64|356.35|353.95|357.04|354.64|356.35|353.95|0
1642186610000|2022-01-14 18:56:50|356.49|354.09|356.22|353.82|356.49|354.09|356.22|353.82|0
1642186620000|2022-01-14 18:57:00|356.35|353.95|355.94|353.54|356.35|353.95|355.81|353.41|0
1642186630000|2022-01-14 18:57:10|355.67|353.27|354.71|352.31|355.67|353.27|354.71|352.31|0
1642186640000|2022-01-14 18:57:20|354.85|352.45|354.44|352.04|354.85|352.45|354.44|352.04|0
1642186650000|2022-01-14 18:57:30|354.58|352.18|354.71|352.31|354.71|352.31|354.58|352.18|0
1642186660000|2022-01-14 18:57:40|354.85|352.45|356.25|353.85|356.25|353.85|354.85|352.45|0
1642186670000|2022-01-14 18:57:50|356.11|353.71|356.11|353.71|356.11|353.71|355.98|353.58|0
1642186680000|2022-01-14 18:58:00|355.98|353.58|356.52|354.12|356.52|354.12|355.98|353.58|0
1642186690000|2022-01-14 18:58:10|355.98|353.58|356.39|353.99|356.39|353.99|355.98|353.58|0
1642186700000|2022-01-14 18:58:20|356.05|353.65|355.7|353.3|356.05|353.65|355.7|353.3|0
1642186710000|2022-01-14 18:58:30|355.43|353.03|355.29|352.89|355.57|353.17|355.29|352.89|0
1642186720000|2022-01-14 18:58:40|355.43|353.03|355.29|352.89|355.57|353.17|355.29|352.89|0
1642186730000|2022-01-14 18:58:50|355.43|353.03|355.29|352.89|355.43|353.03|355.29|352.89|0
1642186740000|2022-01-14 18:59:00|355.7|353.3|355.57|353.17|355.7|353.3|355.57|353.17|0
1642186750000|2022-01-14 18:59:10|355.43|353.03|355.7|353.3|355.7|353.3|355.43|353.03|0
1642186760000|2022-01-14 18:59:20|355.98|353.58|356.11|353.71|356.11|353.71|355.98|353.58|0
1642186770000|2022-01-14 18:59:30|355.98|353.58|355.98|353.58|356.11|353.71|355.98|353.58|0
1642186780000|2022-01-14 18:59:40|356.39|353.99|356.11|353.71|356.39|353.99|356.11|353.71|0
1642186790000|2022-01-14 18:59:50|356.39|353.99|356.11|353.71|356.39|353.99|355.98|353.58|0
1642186800000|2022-01-14 19:00:00|355.98|353.58|356.11|353.71|356.11|353.71|355.84|353.44|0
1642186810000|2022-01-14 19:00:10|356.25|353.85|355.84|353.44|356.39|353.99|355.84|353.44|0
1642186820000|2022-01-14 19:00:20|355.7|353.3|355.98|353.58|356.11|353.71|355.7|353.3|0
1642186830000|2022-01-14 19:00:30|356.11|353.71|356.25|353.85|356.25|353.85|356.11|353.71|0
1642186840000|2022-01-14 19:00:40|355.84|353.44|356.25|353.85|356.25|353.85|355.7|353.3|0
1642186850000|2022-01-14 19:00:50|355.98|353.58|355.98|353.58|356.05|353.65|355.98|353.58|0
1642186860000|2022-01-14 19:01:00|355.91|353.51|355.7|353.3|355.98|353.58|355.7|353.3|0
1642186870000|2022-01-14 19:01:10|355.64|353.24|355.7|353.3|355.7|353.3|355.64|353.24|0
1642186880000|2022-01-14 19:01:20|355.57|353.17|355.7|353.3|355.7|353.3|355.57|353.17|0
1642186890000|2022-01-14 19:01:30|355.57|353.17|355.57|353.17|355.7|353.3|355.43|353.03|0
1642186900000|2022-01-14 19:01:40|355.29|352.89|354.88|352.48|355.29|352.89|354.88|352.48|0
1642186910000|2022-01-14 19:01:50|354.82|352.42|355.84|353.44|355.84|353.44|354.82|352.42|0
1642186920000|2022-01-14 19:02:00|355.43|353.03|354.07|351.67|355.43|353.03|353.8|351.4|0
1642186930000|2022-01-14 19:02:10|353.8|351.4|352.98|350.58|353.8|351.4|352.98|350.58|0
1642186940000|2022-01-14 19:02:20|353.25|350.85|353.39|350.99|353.52|351.12|353.12|350.72|0
1642186950000|2022-01-14 19:02:30|353.52|351.12|352.98|350.58|353.52|351.12|352.98|350.58|0
1642186960000|2022-01-14 19:02:40|353.12|350.72|353.25|350.85|353.25|350.85|353.12|350.72|0
1642186970000|2022-01-14 19:02:50|353.93|351.53|353.66|351.26|353.93|351.53|353.66|351.26|0
1642186980000|2022-01-14 19:03:00|353.93|351.53|353.66|351.26|353.93|351.53|353.66|351.26|0
1642186990000|2022-01-14 19:03:10|353.52|351.12|353.25|350.85|353.52|351.12|353.12|350.72|0
1642187000000|2022-01-14 19:03:20|353.12|350.72|352.98|350.58|353.12|350.72|352.84|350.44|0
1642187010000|2022-01-14 19:03:30|353.12|350.72|353.25|350.85|353.25|350.85|352.98|350.58|0
1642187020000|2022-01-14 19:03:40|353.39|350.99|353.52|351.12|353.52|351.12|353.39|350.99|0
1642187030000|2022-01-14 19:03:50|353.25|350.85|353.25|350.85|353.25|350.85|353.12|350.72|0
1642187040000|2022-01-14 19:04:00|353.39|350.99|353.93|351.53|353.93|351.53|353.39|350.99|0
1642187050000|2022-01-14 19:04:10|354.2|351.8|354.2|351.8|354.2|351.8|354.07|351.67|0
1642187060000|2022-01-14 19:04:20|354.34|351.94|354.47|352.07|354.61|352.21|354.34|351.94|0
1642187070000|2022-01-14 19:04:30|354.55|352.15|354.75|352.35|354.75|352.35|354.55|352.15|0
1642187080000|2022-01-14 19:04:40|354.88|352.48|355.16|352.76|355.16|352.76|354.88|352.48|0
1642187090000|2022-01-14 19:04:50|355.29|352.89|355.02|352.62|355.29|352.89|355.02|352.62|0
1642187100000|2022-01-14 19:05:00|355.16|352.76|354.75|352.35|355.16|352.76|354.75|352.35|0
1642187110000|2022-01-14 19:05:10|354.88|352.48|354.61|352.21|354.88|352.48|354.61|352.21|0
1642187120000|2022-01-14 19:05:20|354.88|352.48|354.75|352.35|354.88|352.48|354.75|352.35|0
1642187130000|2022-01-14 19:05:30|354.88|352.48|355.16|352.76|355.16|352.76|354.88|352.48|0
1642187140000|2022-01-14 19:05:40|355.29|352.89|355.36|352.96|355.56|353.16|355.29|352.89|0
1642187150000|2022-01-14 19:05:50|355.43|353.03|355.84|353.44|356.25|353.85|355.43|353.03|0
1642187160000|2022-01-14 19:06:00|355.56|353.16|355.56|353.16|355.56|353.16|355.29|352.89|0
1642187170000|2022-01-14 19:06:10|355.7|353.3|355.84|353.44|355.84|353.44|355.7|353.3|0
1642187180000|2022-01-14 19:06:20|355.56|353.16|355.56|353.16|355.7|353.3|355.56|353.16|0
1642187190000|2022-01-14 19:06:30|355.7|353.3|355.56|353.16|355.77|353.37|355.56|353.16|0
1642187200000|2022-01-14 19:06:40|355.84|353.44|356.11|353.71|356.11|353.71|355.84|353.44|0
1642187210000|2022-01-14 19:06:50|356.93|354.53|356.25|353.85|356.93|354.53|356.25|353.85|0
1642187220000|2022-01-14 19:07:00|356.38|353.98|356.11|353.71|356.52|354.12|356.11|353.71|0
1642187230000|2022-01-14 19:07:10|355.97|353.57|356.25|353.85|356.38|353.98|355.97|353.57|0
1642187240000|2022-01-14 19:07:20|356.52|354.12|356.52|354.12|356.52|354.12|356.38|353.98|0
1642187250000|2022-01-14 19:07:30|357.2|354.8|357.2|354.8|357.2|354.8|356.79|354.39|0
1642187260000|2022-01-14 19:07:40|357.07|354.67|356.66|354.26|357.07|354.67|356.52|354.12|0
1642187270000|2022-01-14 19:07:50|356.79|354.39|356.79|354.39|356.93|354.53|356.79|354.39|0
1642187280000|2022-01-14 19:08:00|356.52|354.12|356.25|353.85|356.52|354.12|356.25|353.85|0
1642187290000|2022-01-14 19:08:10|356.52|354.12|356.52|354.12|356.52|354.12|356.52|354.12|0
1642187300000|2022-01-14 19:08:20|356.38|353.98|355.7|353.3|356.52|354.12|355.7|353.3|0
1642187310000|2022-01-14 19:08:30|355.5|353.1|355.56|353.16|355.56|353.16|355.29|352.89|0
1642187320000|2022-01-14 19:08:40|355.7|353.3|356.66|354.26|356.66|354.26|355.7|353.3|0
1642187330000|2022-01-14 19:08:50|356.59|354.19|355.84|353.44|356.59|354.19|355.84|353.44|0
1642187340000|2022-01-14 19:09:00|355.7|353.3|355.43|353.03|355.7|353.3|355.43|353.03|0
1642187350000|2022-01-14 19:09:10|355.5|353.1|355.43|353.03|355.5|353.1|355.43|353.03|0
1642187360000|2022-01-14 19:09:20|355.56|353.16|355.7|353.3|355.7|353.3|355.56|353.16|0
1642187370000|2022-01-14 19:09:30|355.15|352.75|355.56|353.16|355.56|353.16|355.15|352.75|0
1642187380000|2022-01-14 19:09:40|355.29|352.89|356.25|353.85|356.25|353.85|355.29|352.89|0
1642187390000|2022-01-14 19:09:50|356.11|353.71|356.11|353.71|356.25|353.85|356.11|353.71|0
1642187400000|2022-01-14 19:10:00|356.38|353.98|356.59|354.19|356.59|354.19|356.38|353.98|0
1642187410000|2022-01-14 19:10:10|356.65|354.25|356.38|353.98|356.65|354.25|356.38|353.98|0
1642187420000|2022-01-14 19:10:20|356.79|354.39|357.61|355.21|357.61|355.21|356.79|354.39|0
1642187430000|2022-01-14 19:10:30|357.75|355.35|357.34|354.94|357.75|355.35|357.34|354.94|0
1642187440000|2022-01-14 19:10:40|357.07|354.67|357.06|354.66|357.07|354.67|356.93|354.53|0
1642187450000|2022-01-14 19:10:50|357.61|355.21|357.48|355.08|357.61|355.21|357.34|354.94|0
1642187460000|2022-01-14 19:11:00|357.61|355.21|357.34|354.94|357.61|355.21|357.34|354.94|0
1642187470000|2022-01-14 19:11:10|357.89|355.49|358.02|355.62|358.02|355.62|357.61|355.21|0
1642187480000|2022-01-14 19:11:20|357.89|355.49|358.02|355.62|358.3|355.9|357.89|355.49|0
1642187490000|2022-01-14 19:11:30|357.75|355.35|358.16|355.76|358.16|355.76|357.75|355.35|0
1642187500000|2022-01-14 19:11:40|358.02|355.62|358.3|355.9|358.3|355.9|358.02|355.62|0
1642187510000|2022-01-14 19:11:50|358.16|355.76|358.3|355.9|358.3|355.9|358.16|355.76|0
1642187520000|2022-01-14 19:12:00|358.16|355.76|358.3|355.9|358.3|355.9|358.02|355.62|0
1642187530000|2022-01-14 19:12:10|358.16|355.76|358.02|355.62|358.16|355.76|357.89|355.49|0
1642187540000|2022-01-14 19:12:20|357.61|355.21|357.34|354.94|357.61|355.21|357.34|354.94|0
1642187550000|2022-01-14 19:12:30|357.2|354.8|357.34|354.94|357.34|354.94|357.2|354.8|0
1642187560000|2022-01-14 19:12:40|357.61|355.21|357.47|355.07|357.61|355.21|357.34|354.94|0
1642187570000|2022-01-14 19:12:50|357.75|355.35|357.89|355.49|357.89|355.49|357.75|355.35|0
1642187580000|2022-01-14 19:13:00|358.02|355.62|358.16|355.76|358.16|355.76|358.02|355.62|0
1642187590000|2022-01-14 19:13:10|357.89|355.49|357.34|354.94|357.89|355.49|357.34|354.94|0
1642187600000|2022-01-14 19:13:20|357.2|354.8|357.06|354.66|357.2|354.8|357.06|354.66|0
1642187610000|2022-01-14 19:13:30|356.93|354.53|357.2|354.8|357.2|354.8|356.93|354.53|0
1642187620000|2022-01-14 19:13:40|356.93|354.53|356.93|354.53|357|354.6|356.93|354.53|0
1642187630000|2022-01-14 19:13:50|357.06|354.66|356.93|354.53|357.06|354.66|356.93|354.53|0
1642187640000|2022-01-14 19:14:00|356.65|354.25|355.7|353.3|356.65|354.25|355.7|353.3|0
1642187650000|2022-01-14 19:14:10|355.97|353.57|356.11|353.71|356.38|353.98|355.97|353.57|0
1642187660000|2022-01-14 19:14:20|355.97|353.57|355.56|353.16|356.11|353.71|355.56|353.16|0
1642187670000|2022-01-14 19:14:30|355.42|353.02|355.56|353.16|355.56|353.16|355.42|353.02|0
1642187680000|2022-01-14 19:14:40|355.7|353.3|355.7|353.3|355.83|353.43|355.56|353.16|0
1642187690000|2022-01-14 19:14:50|355.56|353.16|355.56|353.16|355.56|353.16|355.56|353.16|0
1642187700000|2022-01-14 19:15:00|355.29|352.89|354.61|352.21|355.29|352.89|354.61|352.21|0
1642187710000|2022-01-14 19:15:10|355.02|352.62|355.83|353.43|355.97|353.57|355.02|352.62|0
1642187720000|2022-01-14 19:15:20|355.7|353.3|355.97|353.57|355.97|353.57|355.56|353.16|0
1642187730000|2022-01-14 19:15:30|355.7|353.3|355.56|353.16|355.7|353.3|355.56|353.16|0
1642187740000|2022-01-14 19:15:40|355.7|353.3|355.56|353.16|355.7|353.3|355.42|353.02|0
1642187750000|2022-01-14 19:15:50|355.9|353.5|355.97|353.57|356.11|353.71|355.9|353.5|0
1642187760000|2022-01-14 19:16:00|356.24|353.84|356.24|353.84|356.24|353.84|356.24|353.84|0
1642187770000|2022-01-14 19:16:10|356.38|353.98|355.83|353.43|356.38|353.98|355.83|353.43|0
1642187780000|2022-01-14 19:16:20|355.01|352.61|355.15|352.75|355.15|352.75|355.01|352.61|0
1642187790000|2022-01-14 19:16:30|355.01|352.61|355.29|352.89|355.29|352.89|355.01|352.61|0
1642187800000|2022-01-14 19:16:40|355.42|353.02|355.83|353.43|355.83|353.43|355.42|353.02|0
1642187810000|2022-01-14 19:16:50|355.97|353.57|356.79|354.39|356.79|354.39|355.97|353.57|0
1642187820000|2022-01-14 19:17:00|356.93|354.53|356.93|354.53|356.93|354.53|356.65|354.25|0
1642187830000|2022-01-14 19:17:10|356.52|354.12|356.65|354.25|356.79|354.39|356.38|353.98|0
1642187840000|2022-01-14 19:17:20|356.72|354.32|356.79|354.39|356.79|354.39|356.52|354.12|0
1642187850000|2022-01-14 19:17:30|356.93|354.53|356.52|354.12|356.93|354.53|356.52|354.12|0
1642187860000|2022-01-14 19:17:40|356.24|353.84|356.38|353.98|356.52|354.12|356.11|353.71|0
1642187870000|2022-01-14 19:17:50|356.11|353.71|355.83|353.43|356.24|353.84|355.56|353.16|0
1642187880000|2022-01-14 19:18:00|356.24|353.84|356.11|353.71|356.24|353.84|356.11|353.71|0
1642187890000|2022-01-14 19:18:10|355.83|353.43|355.29|352.89|355.97|353.57|355.29|352.89|0
1642187900000|2022-01-14 19:18:20|355.15|352.75|355.01|352.61|355.15|352.75|354.88|352.48|0
1642187910000|2022-01-14 19:18:30|355.15|352.75|355.15|352.75|355.15|352.75|355.01|352.61|0
1642187920000|2022-01-14 19:18:40|355.29|352.89|354.2|351.8|355.29|352.89|354.2|351.8|0
1642187930000|2022-01-14 19:18:50|354.33|351.93|354.74|352.34|354.74|352.34|354.2|351.8|0
1642187940000|2022-01-14 19:19:00|354.6|352.2|355.29|352.89|355.29|352.89|354.47|352.07|0
1642187950000|2022-01-14 19:19:10|355.56|353.16|355.42|353.02|355.56|353.16|355.42|353.02|0
1642187960000|2022-01-14 19:19:20|355.56|353.16|355.29|352.89|355.56|353.16|355.29|352.89|0
1642187970000|2022-01-14 19:19:30|355.15|352.75|354.88|352.48|355.15|352.75|354.74|352.34|0
1642187980000|2022-01-14 19:19:40|355.15|352.75|355.42|353.02|355.42|353.02|355.15|352.75|0
1642187990000|2022-01-14 19:19:50|355.01|352.61|355.42|353.02|355.42|353.02|355.01|352.61|0
1642188000000|2022-01-14 19:20:00|355.56|353.16|355.56|353.16|355.56|353.16|355.15|352.75|0
1642188010000|2022-01-14 19:20:10|355.69|353.29|356.1|353.7|356.1|353.7|355.69|353.29|0
1642188020000|2022-01-14 19:20:20|355.97|353.57|355.97|353.57|356.1|353.7|355.83|353.43|0
1642188030000|2022-01-14 19:20:30|356.1|353.7|355.42|353.02|356.1|353.7|355.42|353.02|0
1642188040000|2022-01-14 19:20:40|355.15|352.75|354.88|352.48|355.15|352.75|354.88|352.48|0
1642188050000|2022-01-14 19:20:50|354.74|352.34|355.01|352.61|355.01|352.61|354.74|352.34|0
1642188060000|2022-01-14 19:21:00|354.88|352.48|355.29|352.89|355.29|352.89|354.88|352.48|0
1642188070000|2022-01-14 19:21:10|355.15|352.75|355.01|352.61|355.29|352.89|354.81|352.41|0
1642188080000|2022-01-14 19:21:20|354.88|352.48|354.47|352.07|354.88|352.48|354.47|352.07|0
1642188090000|2022-01-14 19:21:30|354.74|352.34|355.01|352.61|355.01|352.61|354.74|352.34|0
1642188100000|2022-01-14 19:21:40|355.15|352.75|355.29|352.89|355.29|352.89|355.15|352.75|0
1642188110000|2022-01-14 19:21:50|355.69|353.29|355.42|353.02|355.69|353.29|355.42|353.02|0
1642188120000|2022-01-14 19:22:00|355.49|353.09|355.69|353.29|355.69|353.29|355.42|353.02|0
1642188130000|2022-01-14 19:22:10|355.42|353.02|355.69|353.29|355.69|353.29|355.42|353.02|0
1642188140000|2022-01-14 19:22:20|355.97|353.57|355.69|353.29|355.97|353.57|355.69|353.29|0
1642188150000|2022-01-14 19:22:30|355.83|353.43|355.83|353.43|355.83|353.43|355.83|353.43|0
1642188160000|2022-01-14 19:22:40|355.69|353.29|354.74|352.34|355.69|353.29|354.74|352.34|0
1642188170000|2022-01-14 19:22:50|354.88|352.48|355.01|352.61|355.01|352.61|354.81|352.41|0
1642188180000|2022-01-14 19:23:00|354.74|352.34|355.15|352.75|355.15|352.75|354.74|352.34|0
1642188190000|2022-01-14 19:23:10|355.28|352.88|355.01|352.61|355.28|352.88|355.01|352.61|0
1642188200000|2022-01-14 19:23:20|354.74|352.34|355.22|352.82|355.22|352.82|354.74|352.34|0
1642188210000|2022-01-14 19:23:30|354.88|352.48|354.88|352.48|354.88|352.48|354.74|352.34|0
1642188220000|2022-01-14 19:23:40|354.74|352.34|354.06|351.66|354.74|352.34|354.06|351.66|0
1642188230000|2022-01-14 19:23:50|353.65|351.25|353.79|351.39|353.79|351.39|353.65|351.25|0
1642188240000|2022-01-14 19:24:00|353.92|351.52|354.06|351.66|354.06|351.66|353.51|351.11|0
1642188250000|2022-01-14 19:24:10|354.19|351.79|353.51|351.11|354.19|351.79|353.51|351.11|0
1642188260000|2022-01-14 19:24:20|353.65|351.25|353.92|351.52|353.92|351.52|353.65|351.25|0
1642188270000|2022-01-14 19:24:30|353.79|351.39|353.92|351.52|353.92|351.52|353.65|351.25|0
1642188280000|2022-01-14 19:24:40|353.79|351.39|353.38|350.98|353.79|351.39|353.38|350.98|0
1642188290000|2022-01-14 19:24:50|353.65|351.25|353.65|351.25|353.65|351.25|353.38|350.98|0
1642188300000|2022-01-14 19:25:00|353.51|351.11|353.11|350.71|353.92|351.52|353.11|350.71|0
1642188310000|2022-01-14 19:25:10|352.7|350.3|353.24|350.84|353.24|350.84|352.7|350.3|0
1642188320000|2022-01-14 19:25:20|353.38|350.98|354.19|351.79|354.19|351.79|353.38|350.98|0
1642188330000|2022-01-14 19:25:30|354.06|351.66|354.6|352.2|354.6|352.2|354.06|351.66|0
1642188340000|2022-01-14 19:25:40|354.87|352.47|355.08|352.68|355.15|352.75|354.87|352.47|0
1642188350000|2022-01-14 19:25:50|355.15|352.75|355.56|353.16|355.56|353.16|355.15|352.75|0
1642188360000|2022-01-14 19:26:00|355.42|353.02|355.42|353.02|355.42|353.02|355.15|352.75|0
1642188370000|2022-01-14 19:26:10|355.97|353.57|355.83|353.43|356.1|353.7|355.83|353.43|0
1642188380000|2022-01-14 19:26:20|355.56|353.16|355.69|353.29|355.69|353.29|355.42|353.02|0
1642188390000|2022-01-14 19:26:30|355.83|353.43|355.97|353.57|355.97|353.57|355.83|353.43|0
1642188400000|2022-01-14 19:26:40|355.9|353.5|356.1|353.7|356.24|353.84|355.9|353.5|0
1642188410000|2022-01-14 19:26:50|356.24|353.84|356.65|354.25|356.65|354.25|356.1|353.7|0
1642188420000|2022-01-14 19:27:00|356.31|353.91|356.37|353.97|356.38|353.98|356.31|353.91|0
1642188430000|2022-01-14 19:27:10|356.51|354.11|357.2|354.8|357.47|355.07|356.37|353.97|0
1642188440000|2022-01-14 19:27:20|357.06|354.66|357.06|354.66|357.13|354.73|356.92|354.52|0
1642188450000|2022-01-14 19:27:30|357.2|354.8|357.74|355.34|357.74|355.34|357.2|354.8|0
1642188460000|2022-01-14 19:27:40|357.47|355.07|357.88|355.48|357.88|355.48|357.47|355.07|0
1642188470000|2022-01-14 19:27:50|358.57|356.17|358.02|355.62|358.57|356.17|358.02|355.62|0
1642188480000|2022-01-14 19:28:00|358.15|355.75|357.74|355.34|358.15|355.75|357.74|355.34|0
1642188490000|2022-01-14 19:28:10|357.47|355.07|357.61|355.21|357.74|355.34|357.47|355.07|0
1642188500000|2022-01-14 19:28:20|358.09|355.69|358.43|356.03|358.57|356.17|358.09|355.69|0
1642188510000|2022-01-14 19:28:30|358.09|355.69|358.15|355.75|358.57|356.17|358.09|355.69|0
1642188520000|2022-01-14 19:28:40|358.43|356.03|358.29|355.89|358.43|356.03|358.15|355.75|0
1642188530000|2022-01-14 19:28:50|358.22|355.82|358.15|355.75|358.22|355.82|358.02|355.62|0
1642188540000|2022-01-14 19:29:00|357.74|355.34|357.88|355.48|358.02|355.62|357.74|355.34|0
1642188550000|2022-01-14 19:29:10|357.74|355.34|357.47|355.07|357.88|355.48|357.47|355.07|0
1642188560000|2022-01-14 19:29:20|357.19|354.79|357.06|354.66|357.27|354.87|357.06|354.66|0
1642188570000|2022-01-14 19:29:30|356.92|354.52|358.29|355.89|358.29|355.89|356.92|354.52|0
1642188580000|2022-01-14 19:29:40|358.43|356.03|358.29|355.89|358.7|356.3|358.29|355.89|0
1642188590000|2022-01-14 19:29:50|358.43|356.03|358.7|356.3|358.7|356.3|358.02|355.62|0
1642188600000|2022-01-14 19:30:00|358.56|356.16|358.7|356.3|358.84|356.44|358.56|356.16|0
1642188610000|2022-01-14 19:30:10|358.56|356.16|358.29|355.89|358.56|356.16|358.29|355.89|0
1642188620000|2022-01-14 19:30:20|358.15|355.75|358.02|355.62|358.29|355.89|358.02|355.62|0
1642188630000|2022-01-14 19:30:30|357.74|355.34|357.33|354.93|357.74|355.34|357.33|354.93|0
1642188640000|2022-01-14 19:30:40|357.06|354.66|356.65|354.25|357.06|354.66|356.65|354.25|0
1642188650000|2022-01-14 19:30:50|356.92|354.52|356.92|354.52|356.92|354.52|356.78|354.38|0
1642188660000|2022-01-14 19:31:00|356.78|354.38|355.42|353.02|356.78|354.38|355.42|353.02|0
1642188670000|2022-01-14 19:31:10|355.01|352.61|355.69|353.29|355.69|353.29|354.74|352.34|0
1642188680000|2022-01-14 19:31:20|355.55|353.15|355.55|353.15|355.55|353.15|355.55|353.15|0
1642188690000|2022-01-14 19:31:30|355.42|353.02|355.83|353.43|355.83|353.43|355.42|353.02|0
1642188700000|2022-01-14 19:31:40|355.69|353.29|355.69|353.29|356.1|353.7|355.69|353.29|0
1642188710000|2022-01-14 19:31:50|355.83|353.43|355.83|353.43|355.83|353.43|355.28|352.88|0
1642188720000|2022-01-14 19:32:00|355.96|353.56|355.69|353.29|356.1|353.7|355.69|353.29|0
1642188730000|2022-01-14 19:32:10|355.55|353.15|355.42|353.02|355.55|353.15|355.42|353.02|0
1642188740000|2022-01-14 19:32:20|355.01|352.61|355.14|352.74|355.14|352.74|354.74|352.34|0
1642188750000|2022-01-14 19:32:30|355.28|352.88|355.14|352.74|355.28|352.88|355.01|352.61|0
1642188760000|2022-01-14 19:32:40|354.87|352.47|354.74|352.34|354.87|352.47|354.6|352.2|0
1642188770000|2022-01-14 19:32:50|354.87|352.47|354.74|352.34|354.87|352.47|354.74|352.34|0
1642188780000|2022-01-14 19:33:00|355.01|352.61|355.14|352.74|355.14|352.74|355.01|352.61|0
1642188790000|2022-01-14 19:33:10|355.08|352.68|354.6|352.2|355.08|352.68|354.6|352.2|0
1642188800000|2022-01-14 19:33:20|354.05|351.65|353.24|350.84|354.05|351.65|353.24|350.84|0
1642188810000|2022-01-14 19:33:30|353.1|350.7|353.78|351.38|353.78|351.38|353.1|350.7|0
1642188820000|2022-01-14 19:33:40|353.51|351.11|353.51|351.11|353.51|351.11|353.38|350.98|0
1642188830000|2022-01-14 19:33:50|353.78|351.38|354.05|351.65|354.05|351.65|353.78|351.38|0
1642188840000|2022-01-14 19:34:00|353.92|351.52|353.92|351.52|353.92|351.52|353.78|351.38|0
1642188850000|2022-01-14 19:34:10|354.05|351.65|353.92|351.52|354.05|351.65|353.92|351.52|0
1642188860000|2022-01-14 19:34:20|353.78|351.38|354.05|351.65|354.05|351.65|353.78|351.38|0
1642188870000|2022-01-14 19:34:30|353.65|351.25|353.24|350.84|353.65|351.25|353.17|350.77|0
1642188880000|2022-01-14 19:34:40|353.1|350.7|352.77|350.37|353.1|350.7|352.7|350.3|0
1642188890000|2022-01-14 19:34:50|352.83|350.43|352.83|350.43|352.97|350.57|352.83|350.43|0
1642188900000|2022-01-14 19:35:00|353.1|350.7|352.83|350.43|353.37|350.97|352.83|350.43|0
1642188910000|2022-01-14 19:35:10|351.88|349.48|351.55|349.15|351.88|349.48|351.55|349.15|0
1642188920000|2022-01-14 19:35:20|351.48|349.08|351.48|349.08|351.48|349.08|351.34|348.94|0
1642188930000|2022-01-14 19:35:30|351.34|348.94|351.48|349.08|351.48|349.08|351.34|348.94|0
1642188940000|2022-01-14 19:35:40|351.61|349.21|351.48|349.08|351.61|349.21|351.48|349.08|0
1642188950000|2022-01-14 19:35:50|351.34|348.94|351.07|348.67|351.34|348.94|351.07|348.67|0
1642188960000|2022-01-14 19:36:00|351.21|348.81|350.26|347.86|351.21|348.81|350.26|347.86|0
1642188970000|2022-01-14 19:36:10|349.99|347.59|350.53|348.13|350.53|348.13|349.99|347.59|0
1642188980000|2022-01-14 19:36:20|350.66|348.26|350.93|348.53|350.93|348.53|350.53|348.13|0
1642188990000|2022-01-14 19:36:30|350.8|348.4|350.26|347.86|350.8|348.4|350.26|347.86|0
1642189000000|2022-01-14 19:36:40|350.53|348.13|350.93|348.53|350.93|348.53|350.53|348.13|0
1642189010000|2022-01-14 19:36:50|350.39|347.99|350.53|348.13|350.53|348.13|350.39|347.99|0
1642189020000|2022-01-14 19:37:00|350.66|348.26|350.8|348.4|350.8|348.4|350.53|348.13|0
1642189030000|2022-01-14 19:37:10|350.93|348.53|350.93|348.53|350.93|348.53|350.66|348.26|0
1642189040000|2022-01-14 19:37:20|351.34|348.94|351.07|348.67|351.34|348.94|350.93|348.53|0
1642189050000|2022-01-14 19:37:30|350.8|348.4|350.93|348.53|350.93|348.53|350.66|348.26|0
1642189060000|2022-01-14 19:37:40|351.07|348.67|351.2|348.8|351.2|348.8|351.07|348.67|0
1642189070000|2022-01-14 19:37:50|351.07|348.67|351.07|348.67|351.07|348.67|351.07|348.67|0
1642189080000|2022-01-14 19:38:00|350.93|348.53|350.26|347.86|350.93|348.53|350.26|347.86|0
1642189090000|2022-01-14 19:38:10|350.66|348.26|350.66|348.26|350.66|348.26|350.53|348.13|0
1642189100000|2022-01-14 19:38:20|350.53|348.13|350.66|348.26|350.8|348.4|350.53|348.13|0
1642189110000|2022-01-14 19:38:30|350.8|348.4|351.07|348.67|351.07|348.67|350.8|348.4|0
1642189120000|2022-01-14 19:38:40|351.2|348.8|351.2|348.8|351.2|348.8|351.07|348.67|0
1642189130000|2022-01-14 19:38:50|351.34|348.94|351.2|348.8|351.34|348.94|351.07|348.67|0
1642189140000|2022-01-14 19:39:00|351.07|348.67|351.07|348.67|351.2|348.8|350.8|348.4|0
1642189150000|2022-01-14 19:39:10|350.93|348.53|350.8|348.4|351.2|348.8|350.8|348.4|0
1642189160000|2022-01-14 19:39:20|350.66|348.26|350.66|348.26|350.8|348.4|350.53|348.13|0
1642189170000|2022-01-14 19:39:30|350.87|348.47|350.8|348.4|350.87|348.47|350.66|348.26|0
1642189180000|2022-01-14 19:39:40|350.93|348.53|351.34|348.94|351.34|348.94|350.93|348.53|0
1642189190000|2022-01-14 19:39:50|351.61|349.21|351.61|349.21|351.61|349.21|351.47|349.07|0
1642189200000|2022-01-14 19:40:00|351.74|349.34|352.97|350.57|352.97|350.57|351.74|349.34|0
1642189210000|2022-01-14 19:40:10|352.15|349.75|352.15|349.75|352.29|349.89|352.02|349.62|0
1642189220000|2022-01-14 19:40:20|352.83|350.43|352.69|350.29|352.83|350.43|352.69|350.29|0
1642189230000|2022-01-14 19:40:30|352.42|350.02|352.56|350.16|352.69|350.29|352.42|350.02|0
1642189240000|2022-01-14 19:40:40|352.96|350.56|352.96|350.56|352.96|350.56|352.69|350.29|0
1642189250000|2022-01-14 19:40:50|352.83|350.43|352.96|350.56|352.96|350.56|352.83|350.43|0
1642189260000|2022-01-14 19:41:00|352.83|350.43|352.15|349.75|352.83|350.43|352.15|349.75|0
1642189270000|2022-01-14 19:41:10|351.88|349.48|351.74|349.34|352.02|349.62|351.74|349.34|0
1642189280000|2022-01-14 19:41:20|352.02|349.62|351.74|349.34|352.02|349.62|351.74|349.34|0
1642189290000|2022-01-14 19:41:30|351.88|349.48|352.29|349.89|352.29|349.89|351.88|349.48|0
1642189300000|2022-01-14 19:41:40|352.42|350.02|351.88|349.48|352.42|350.02|351.88|349.48|0
1642189310000|2022-01-14 19:41:50|352.15|349.75|352.29|349.89|352.29|349.89|352.02|349.62|0
1642189320000|2022-01-14 19:42:00|352.56|350.16|352.42|350.02|352.56|350.16|352.42|350.02|0
1642189330000|2022-01-14 19:42:10|352.29|349.89|352.29|349.89|352.29|349.89|352.01|349.61|0
1642189340000|2022-01-14 19:42:20|352.15|349.75|352.42|350.02|352.42|350.02|351.88|349.48|0
1642189350000|2022-01-14 19:42:30|352.22|349.82|352.42|350.02|352.56|350.16|352.22|349.82|0
1642189360000|2022-01-14 19:42:40|352.69|350.29|352.83|350.43|352.83|350.43|352.56|350.16|0
1642189370000|2022-01-14 19:42:50|352.96|350.56|352.96|350.56|353.1|350.7|352.96|350.56|0
1642189380000|2022-01-14 19:43:00|353.1|350.7|353.24|350.84|353.24|350.84|353.1|350.7|0
1642189390000|2022-01-14 19:43:10|352.96|350.56|353.37|350.97|353.37|350.97|352.83|350.43|0
1642189400000|2022-01-14 19:43:20|353.1|350.7|353.37|350.97|353.37|350.97|353.1|350.7|0
1642189410000|2022-01-14 19:43:30|353.24|350.84|353.1|350.7|353.24|350.84|353.1|350.7|0
1642189420000|2022-01-14 19:43:40|353.24|350.84|353.37|350.97|353.37|350.97|353.24|350.84|0
1642189430000|2022-01-14 19:43:50|353.51|351.11|353.78|351.38|353.78|351.38|353.51|351.11|0
1642189440000|2022-01-14 19:44:00|354.05|351.65|353.91|351.51|354.05|351.65|353.78|351.38|0
1642189450000|2022-01-14 19:44:10|353.78|351.38|354.19|351.79|354.19|351.79|353.64|351.24|0
1642189460000|2022-01-14 19:44:20|355|352.6|354.87|352.47|355|352.6|354.87|352.47|0
1642189470000|2022-01-14 19:44:30|354.73|352.33|354.05|351.65|354.73|352.33|354.05|351.65|0
1642189480000|2022-01-14 19:44:40|354.46|352.06|354.46|352.06|354.59|352.19|354.46|352.06|0
1642189490000|2022-01-14 19:44:50|354.59|352.19|355.41|353.01|355.41|353.01|354.59|352.19|0
1642189500000|2022-01-14 19:45:00|354.87|352.47|354.87|352.47|354.87|352.47|354.73|352.33|0
1642189510000|2022-01-14 19:45:10|355|352.6|354.73|352.33|355|352.6|354.73|352.33|0
1642189520000|2022-01-14 19:45:20|355|352.6|354.87|352.47|355|352.6|354.87|352.47|0
1642189530000|2022-01-14 19:45:30|355.28|352.88|355.14|352.74|355.28|352.88|355|352.6|0
1642189540000|2022-01-14 19:45:40|355.28|352.88|354.87|352.47|355.28|352.88|354.87|352.47|0
1642189550000|2022-01-14 19:45:50|354.73|352.33|354.87|352.47|354.87|352.47|354.59|352.19|0
1642189560000|2022-01-14 19:46:00|354.73|352.33|354.19|351.79|354.73|352.33|354.19|351.79|0
1642189570000|2022-01-14 19:46:10|354.32|351.92|353.91|351.51|354.32|351.92|353.91|351.51|0
1642189580000|2022-01-14 19:46:20|354.05|351.65|354.05|351.65|354.05|351.65|353.91|351.51|0
1642189590000|2022-01-14 19:46:30|353.91|351.51|353.1|350.7|353.91|351.51|352.96|350.56|0
1642189600000|2022-01-14 19:46:40|352.96|350.56|353.1|350.7|353.1|350.7|352.96|350.56|0
1642189610000|2022-01-14 19:46:50|353.23|350.83|353.37|350.97|353.37|350.97|353.23|350.83|0
1642189620000|2022-01-14 19:47:00|353.51|351.11|353.23|350.83|353.51|351.11|353.23|350.83|0
1642189630000|2022-01-14 19:47:10|353.37|350.97|353.64|351.24|353.64|351.24|353.37|350.97|0
1642189640000|2022-01-14 19:47:20|353.51|351.11|351.74|349.34|353.51|351.11|351.74|349.34|0
1642189650000|2022-01-14 19:47:30|351.88|349.48|352.35|349.95|352.42|350.02|351.88|349.48|0
1642189660000|2022-01-14 19:47:40|352.15|349.75|352.15|349.75|352.28|349.88|352.15|349.75|0
1642189670000|2022-01-14 19:47:50|352.28|349.88|352.15|349.75|352.42|350.02|352.15|349.75|0
1642189680000|2022-01-14 19:48:00|352.28|349.88|352.55|350.15|352.55|350.15|352.28|349.88|0
1642189690000|2022-01-14 19:48:10|352.76|350.36|352.83|350.43|352.83|350.43|352.76|350.36|0
1642189700000|2022-01-14 19:48:20|353.1|350.7|353.64|351.24|353.64|351.24|353.1|350.7|0
1642189710000|2022-01-14 19:48:30|353.78|351.38|353.51|351.11|353.78|351.38|353.51|351.11|0
1642189720000|2022-01-14 19:48:40|353.64|351.24|353.51|351.11|353.64|351.24|353.51|351.11|0
1642189730000|2022-01-14 19:48:50|353.64|351.24|354.18|351.78|354.18|351.78|353.64|351.24|0
1642189740000|2022-01-14 19:49:00|353.64|351.24|353.37|350.97|353.64|351.24|353.37|350.97|0
1642189750000|2022-01-14 19:49:10|353.23|350.83|352.96|350.56|353.23|350.83|352.83|350.43|0
1642189760000|2022-01-14 19:49:20|353.1|350.7|352.96|350.56|353.1|350.7|352.96|350.56|0
1642189770000|2022-01-14 19:49:30|352.83|350.43|352.83|350.43|353.1|350.7|352.83|350.43|0
1642189780000|2022-01-14 19:49:40|352.69|350.29|352.69|350.29|352.69|350.29|352.55|350.15|0
1642189790000|2022-01-14 19:49:50|352.83|350.43|353.1|350.7|353.1|350.7|352.83|350.43|0
1642189800000|2022-01-14 19:50:00|352.96|350.56|352.42|350.02|353.23|350.83|352.42|350.02|0
1642189810000|2022-01-14 19:50:10|352.55|350.15|352.28|349.88|352.69|350.29|352.28|349.88|0
1642189820000|2022-01-14 19:50:20|352.42|350.02|352.15|349.75|352.42|350.02|352.15|349.75|0
1642189830000|2022-01-14 19:50:30|352.28|349.88|352.01|349.61|352.28|349.88|352.01|349.61|0
1642189840000|2022-01-14 19:50:40|352.15|349.75|352.28|349.88|352.28|349.88|352.01|349.61|0
1642189850000|2022-01-14 19:50:50|352.01|349.61|351.33|348.93|352.01|349.61|351.33|348.93|0
1642189860000|2022-01-14 19:51:00|351.2|348.8|351.47|349.07|351.47|349.07|351.2|348.8|0
1642189870000|2022-01-14 19:51:10|351.61|349.21|350.52|348.12|351.74|349.34|350.52|348.12|0
1642189880000|2022-01-14 19:51:20|350.79|348.39|351.06|348.66|351.06|348.66|350.79|348.39|0
1642189890000|2022-01-14 19:51:30|351.2|348.8|351.6|349.2|351.6|349.2|351.2|348.8|0
1642189900000|2022-01-14 19:51:40|351.74|349.34|351.6|349.2|351.74|349.34|351.6|349.2|0
1642189910000|2022-01-14 19:51:50|351.47|349.07|351.33|348.93|351.47|349.07|351.2|348.8|0
1642189920000|2022-01-14 19:52:00|350.93|348.53|351.2|348.8|351.33|348.93|350.93|348.53|0
1642189930000|2022-01-14 19:52:10|351.06|348.66|351.33|348.93|351.47|349.07|351.06|348.66|0
1642189940000|2022-01-14 19:52:20|352.28|349.88|352.28|349.88|352.69|350.29|352.28|349.88|0
1642189950000|2022-01-14 19:52:30|352.55|350.15|352.42|350.02|352.55|350.15|352.28|349.88|0
1642189960000|2022-01-14 19:52:40|352.15|349.75|352.28|349.88|352.28|349.88|352.15|349.75|0
1642189970000|2022-01-14 19:52:50|352.42|350.02|352.15|349.75|352.42|350.02|352.15|349.75|0
1642189980000|2022-01-14 19:53:00|351.6|349.2|351.74|349.34|351.74|349.34|351.33|348.93|0
1642189990000|2022-01-14 19:53:10|352.28|349.88|352.28|349.88|352.42|350.02|352.28|349.88|0
1642190000000|2022-01-14 19:53:20|352.42|350.02|352.55|350.15|352.55|350.15|352.28|349.88|0
1642190010000|2022-01-14 19:53:30|352.28|349.88|352.42|350.02|352.42|350.02|352.28|349.88|0
1642190020000|2022-01-14 19:53:40|352.01|349.61|352.01|349.61|352.15|349.75|352.01|349.61|0
1642190030000|2022-01-14 19:53:50|352.28|349.88|352.01|349.61|352.42|350.02|352.01|349.61|0
1642190040000|2022-01-14 19:54:00|352.15|349.75|352.15|349.75|352.15|349.75|352.15|349.75|0
1642190050000|2022-01-14 19:54:10|352.01|349.61|352.22|349.82|352.22|349.82|352.01|349.61|0
1642190060000|2022-01-14 19:54:20|351.74|349.34|351.87|349.47|352.01|349.61|351.74|349.34|0
1642190070000|2022-01-14 19:54:30|352.15|349.75|352.28|349.88|352.28|349.88|351.74|349.34|0
1642190080000|2022-01-14 19:54:40|352.82|350.42|353.1|350.7|353.1|350.7|352.55|350.15|0
1642190090000|2022-01-14 19:54:50|353.03|350.63|352.55|350.15|353.1|350.7|352.55|350.15|0
1642190100000|2022-01-14 19:55:00|352.42|350.02|352.28|349.88|352.42|350.02|351.87|349.47|0
1642190110000|2022-01-14 19:55:10|351.87|349.47|352.28|349.88|352.28|349.88|351.87|349.47|0
1642190120000|2022-01-14 19:55:20|352.01|349.61|352.15|349.75|352.15|349.75|352.01|349.61|0
1642190130000|2022-01-14 19:55:30|352.01|349.61|352.28|349.88|352.28|349.88|352.01|349.61|0
1642190140000|2022-01-14 19:55:40|352.42|350.02|352.42|350.02|352.55|350.15|352.42|350.02|0
1642190150000|2022-01-14 19:55:50|352.28|349.88|352.28|349.88|352.42|350.02|352.28|349.88|0
1642190160000|2022-01-14 19:56:00|352.15|349.75|352.28|349.88|352.28|349.88|352.15|349.75|0
1642190170000|2022-01-14 19:56:10|352.14|349.74|352.14|349.74|352.14|349.74|352.14|349.74|0
1642190180000|2022-01-14 19:56:20|351.74|349.34|351.33|348.93|351.74|349.34|351.33|348.93|0
1642190190000|2022-01-14 19:56:30|351.47|349.07|351.47|349.07|351.6|349.2|351.47|349.07|0
1642190200000|2022-01-14 19:56:40|351.6|349.2|351.74|349.34|351.74|349.34|351.6|349.2|0
1642190210000|2022-01-14 19:56:50|351.6|349.2|351.74|349.34|351.74|349.34|351.6|349.2|0
1642190220000|2022-01-14 19:57:00|351.87|349.47|352.28|349.88|352.55|350.15|351.87|349.47|0
1642190230000|2022-01-14 19:57:10|352.14|349.74|352.55|350.15|352.55|350.15|352.14|349.74|0
1642190240000|2022-01-14 19:57:20|352.42|350.02|352.14|349.74|352.42|350.02|352.01|349.61|0
1642190250000|2022-01-14 19:57:30|352.21|349.81|352.01|349.61|352.28|349.88|352.01|349.61|0
1642190260000|2022-01-14 19:57:40|352.21|349.81|352.42|350.02|352.42|350.02|352.21|349.81|0
1642190270000|2022-01-14 19:57:50|352.55|350.15|352.96|350.56|352.96|350.56|352.55|350.15|0
1642190280000|2022-01-14 19:58:00|353.37|350.97|353.37|350.97|353.37|350.97|353.09|350.69|0
1642190290000|2022-01-14 19:58:10|353.23|350.83|353.23|350.83|353.37|350.97|353.23|350.83|0
1642190300000|2022-01-14 19:58:20|353.3|350.9|353.77|351.37|353.77|351.37|353.3|350.9|0
1642190310000|2022-01-14 19:58:30|353.5|351.1|353.5|351.1|353.5|351.1|353.37|350.97|0
1642190320000|2022-01-14 19:58:40|353.77|351.37|353.5|351.1|353.77|351.37|353.5|351.1|0
1642190330000|2022-01-14 19:58:50|353.77|351.37|353.5|351.1|353.77|351.37|353.5|351.1|0
1642190340000|2022-01-14 19:59:00|353.37|350.97|352.69|350.29|353.37|350.97|352.69|350.29|0
1642190350000|2022-01-14 19:59:10|352.55|350.15|352.41|350.01|352.69|350.29|352.41|350.01|0
1642190360000|2022-01-14 19:59:20|352.82|350.42|352.82|350.42|352.96|350.56|352.82|350.42|0
1642190370000|2022-01-14 19:59:30|352.96|350.56|353.23|350.83|353.36|350.96|352.96|350.56|0
1642190380000|2022-01-14 19:59:40|353.36|350.96|353.5|351.1|353.5|351.1|353.36|350.96|0
1642190390000|2022-01-14 19:59:50|354.04|351.64|354.32|351.92|354.32|351.92|354.04|351.64|0
1642190400000|2022-01-14 20:00:00|354.45|352.05|352.96|350.56|354.45|352.05|352.69|350.29|0
1642190410000|2022-01-14 20:00:10|352.69|350.29|353.5|351.1|353.5|351.1|352.69|350.29|0
1642190420000|2022-01-14 20:00:20|353.91|351.51|353.5|351.1|354.18|351.78|353.5|351.1|0
1642190430000|2022-01-14 20:00:30|353.36|350.96|352.69|350.29|353.36|350.96|352.69|350.29|0
1642190440000|2022-01-14 20:00:40|352.55|350.15|352.96|350.56|352.96|350.56|352.55|350.15|0
1642190450000|2022-01-14 20:00:50|353.36|350.96|352.82|350.42|353.36|350.96|352.82|350.42|0
1642190460000|2022-01-14 20:01:00|352.55|350.15|353.09|350.69|353.23|350.83|352.55|350.15|0
1642190470000|2022-01-14 20:01:10|352.96|350.56|352.55|350.15|352.96|350.56|352.55|350.15|0
1642190480000|2022-01-14 20:01:20|352.96|350.56|352.14|349.74|352.96|350.56|352.14|349.74|0
1642190490000|2022-01-14 20:01:30|352.01|349.61|351.87|349.47|352.14|349.74|351.87|349.47|0
1642190500000|2022-01-14 20:01:40|352.28|349.88|351.47|349.07|352.28|349.88|351.47|349.07|0
1642190510000|2022-01-14 20:01:50|351.6|349.2|350.92|348.52|351.6|349.2|350.92|348.52|0
1642190520000|2022-01-14 20:02:00|350.79|348.39|350.92|348.52|351.06|348.66|350.25|347.85|0
1642190530000|2022-01-14 20:02:10|351.19|348.79|351.33|348.93|351.47|349.07|351.19|348.79|0
1642190540000|2022-01-14 20:02:20|351.6|349.2|350.65|348.25|351.6|349.2|350.65|348.25|0
1642190550000|2022-01-14 20:02:30|350.79|348.39|351.19|348.79|351.47|349.07|350.79|348.39|0
1642190560000|2022-01-14 20:02:40|350.92|348.52|350.92|348.52|350.92|348.52|350.52|348.12|0
1642190570000|2022-01-14 20:02:50|350.79|348.39|350.65|348.25|350.79|348.39|350.52|348.12|0
1642190580000|2022-01-14 20:03:00|350.79|348.39|350.79|348.39|350.99|348.59|350.79|348.39|0
1642190590000|2022-01-14 20:03:10|350.52|348.12|350.65|348.25|351.06|348.66|350.52|348.12|0
1642190600000|2022-01-14 20:03:20|350.79|348.39|350.79|348.39|350.79|348.39|350.79|348.39|0
1642190610000|2022-01-14 20:03:30|350.25|347.85|350.38|347.98|350.52|348.12|350.11|347.71|0
1642190620000|2022-01-14 20:03:40|350.25|347.85|350.11|347.71|350.38|347.98|350.11|347.71|0
1642190630000|2022-01-14 20:03:50|350.25|347.85|348.9|346.5|350.25|347.85|348.9|346.5|0
1642190640000|2022-01-14 20:04:00|349.3|346.9|349.3|346.9|349.44|347.04|349.17|346.77|0
1642190650000|2022-01-14 20:04:10|349.44|347.04|349.3|346.9|349.44|347.04|348.76|346.36|0
1642190660000|2022-01-14 20:04:20|349.57|347.17|349.44|347.04|349.71|347.31|349.44|347.04|0
1642190670000|2022-01-14 20:04:30|349.57|347.17|349.84|347.44|349.84|347.44|349.44|347.04|0
1642190680000|2022-01-14 20:04:40|349.71|347.31|349.3|346.9|349.71|347.31|349.3|346.9|0
1642190690000|2022-01-14 20:04:50|349.57|347.17|349.84|347.44|349.84|347.44|349.44|347.04|0
1642190700000|2022-01-14 20:05:00|349.71|347.31|349.84|347.44|349.84|347.44|349.57|347.17|0
1642190710000|2022-01-14 20:05:10|349.57|347.17|349.3|346.9|349.57|347.17|349.3|346.9|0
1642190720000|2022-01-14 20:05:20|349.44|347.04|349.57|347.17|349.71|347.31|349.44|347.04|0
1642190730000|2022-01-14 20:05:30|349.3|346.9|348.9|346.5|349.3|346.9|348.9|346.5|0
1642190740000|2022-01-14 20:05:40|349.03|346.63|349.37|346.97|349.37|346.97|349.03|346.63|0
1642190750000|2022-01-14 20:05:50|349.17|346.77|349.3|346.9|349.44|347.04|349.17|346.77|0
1642190760000|2022-01-14 20:06:00|349.17|346.77|350.25|347.85|350.25|347.85|349.17|346.77|0
1642190770000|2022-01-14 20:06:10|349.84|347.44|349.98|347.58|350.11|347.71|349.84|347.44|0
1642190780000|2022-01-14 20:06:20|350.25|347.85|350.11|347.71|350.25|347.85|350.11|347.71|0
1642190790000|2022-01-14 20:06:30|350.65|348.25|351.19|348.79|351.19|348.79|350.52|348.12|0
1642190800000|2022-01-14 20:06:40|351.33|348.93|351.33|348.93|351.33|348.93|351.06|348.66|0
1642190810000|2022-01-14 20:06:50|351.6|349.2|351.6|349.2|351.87|349.47|351.6|349.2|0
1642190820000|2022-01-14 20:07:00|351.19|348.79|351.6|349.2|351.6|349.2|351.19|348.79|0
1642190830000|2022-01-14 20:07:10|351.73|349.33|352.01|349.61|352.14|349.74|351.73|349.33|0
1642190840000|2022-01-14 20:07:20|351.73|349.33|351.87|349.47|352.14|349.74|351.73|349.33|0
1642190850000|2022-01-14 20:07:30|351.6|349.2|352|349.6|352|349.6|351.6|349.2|0
1642190860000|2022-01-14 20:07:40|351.87|349.47|352|349.6|352.21|349.81|351.87|349.47|0
1642190870000|2022-01-14 20:07:50|351.87|349.47|352.14|349.74|352.14|349.74|351.87|349.47|0
1642190880000|2022-01-14 20:08:00|352|349.6|352.14|349.74|352.14|349.74|352|349.6|0
1642190890000|2022-01-14 20:08:10|352.82|350.42|353.23|350.83|353.36|350.96|352.82|350.42|0
1642190900000|2022-01-14 20:08:20|352.95|350.55|352.82|350.42|352.95|350.55|352.82|350.42|0
1642190910000|2022-01-14 20:08:30|352.68|350.28|352.82|350.42|353.23|350.83|352.68|350.28|0
1642190920000|2022-01-14 20:08:40|352.41|350.01|352.82|350.42|352.82|350.42|352.41|350.01|0
1642190930000|2022-01-14 20:08:50|352.55|350.15|352.55|350.15|352.55|350.15|352.41|350.01|0
1642190940000|2022-01-14 20:09:00|352.28|349.88|351.73|349.33|352.28|349.88|351.73|349.33|0
1642190950000|2022-01-14 20:09:10|351.87|349.47|352|349.6|352|349.6|351.87|349.47|0
1642190960000|2022-01-14 20:09:20|352.28|349.88|352|349.6|352.28|349.88|352|349.6|0
1642190970000|2022-01-14 20:09:30|352.14|349.74|352.95|350.55|353.09|350.69|352.14|349.74|0
1642190980000|2022-01-14 20:09:40|352.68|350.28|353.36|350.96|353.36|350.96|352.68|350.28|0
1642190990000|2022-01-14 20:09:50|353.09|350.69|353.22|350.82|353.22|350.82|352.95|350.55|0
1642191000000|2022-01-14 20:10:00|353.09|350.69|352.41|350.01|353.09|350.69|352.41|350.01|0
1642191010000|2022-01-14 20:10:10|352.55|350.15|353.09|350.69|353.09|350.69|352.41|350.01|0
1642191020000|2022-01-14 20:10:20|352.95|350.55|352.82|350.42|352.95|350.55|352.68|350.28|0
1642191030000|2022-01-14 20:10:30|352.95|350.55|352.82|350.42|352.95|350.55|352.68|350.28|0
1642191040000|2022-01-14 20:10:40|353.22|350.82|353.43|351.03|353.43|351.03|353.22|350.82|0
1642191050000|2022-01-14 20:10:50|353.22|350.82|353.36|350.96|353.36|350.96|353.22|350.82|0
1642191060000|2022-01-14 20:11:00|352.95|350.55|352.68|350.28|352.95|350.55|352.55|350.15|0
1642191070000|2022-01-14 20:11:10|352.82|350.42|352.55|350.15|352.82|350.42|352.41|350.01|0
1642191080000|2022-01-14 20:11:20|352.41|350.01|352.14|349.74|352.41|350.01|352.14|349.74|0
1642191090000|2022-01-14 20:11:30|352|349.6|352.14|349.74|352.14|349.74|352|349.6|0
1642191100000|2022-01-14 20:11:40|352.27|349.87|351.33|348.93|352.27|349.87|351.33|348.93|0
1642191110000|2022-01-14 20:11:50|351.06|348.66|351.46|349.06|351.6|349.2|351.06|348.66|0
1642191120000|2022-01-14 20:12:00|351.33|348.93|351.19|348.79|351.33|348.93|351.19|348.79|0
1642191130000|2022-01-14 20:12:10|351.06|348.66|350.24|347.84|351.06|348.66|350.24|347.84|0
1642191140000|2022-01-14 20:12:20|350.51|348.11|350.38|347.98|350.51|348.11|350.24|347.84|0
1642191150000|2022-01-14 20:12:30|350.51|348.11|351.19|348.79|351.19|348.79|350.51|348.11|0
1642191160000|2022-01-14 20:12:40|351.33|348.93|350.92|348.52|351.33|348.93|350.92|348.52|0
1642191170000|2022-01-14 20:12:50|350.78|348.38|350.65|348.25|350.92|348.52|350.65|348.25|0
1642191180000|2022-01-14 20:13:00|350.51|348.11|350.78|348.38|350.78|348.38|350.51|348.11|0
1642191190000|2022-01-14 20:13:10|351.19|348.79|350.78|348.38|351.19|348.79|350.65|348.25|0
1642191200000|2022-01-14 20:13:20|350.65|348.25|350.51|348.11|350.65|348.25|350.51|348.11|0
1642191210000|2022-01-14 20:13:30|350.38|347.98|350.24|347.84|350.38|347.98|350.24|347.84|0
1642191220000|2022-01-14 20:13:40|350.11|347.71|350.65|348.25|350.65|348.25|350.11|347.71|0
1642191230000|2022-01-14 20:13:50|350.92|348.52|350.92|348.52|350.92|348.52|350.78|348.38|0
1642191240000|2022-01-14 20:14:00|351.19|348.79|350.92|348.52|351.19|348.79|350.65|348.25|0
1642191250000|2022-01-14 20:14:10|351.05|348.65|350.65|348.25|351.05|348.65|350.65|348.25|0
1642191260000|2022-01-14 20:14:20|350.51|348.11|350.78|348.38|350.78|348.38|350.51|348.11|0
1642191270000|2022-01-14 20:14:30|350.65|348.25|350.45|348.05|350.65|348.25|350.45|348.05|0
1642191280000|2022-01-14 20:14:40|350.38|347.98|351.33|348.93|351.33|348.93|350.38|347.98|0
1642191300000|2022-01-14 20:15:00|351.6|349.2|351.6|349.2|351.6|349.2|351.46|349.06|0
1642191310000|2022-01-14 20:15:10|351.32|348.92|351.32|348.92|351.32|348.92|351.32|348.92|0
1642191320000|2022-01-14 20:15:20|351.46|349.06|352|349.6|352.14|349.74|351.46|349.06|0
1642191330000|2022-01-14 20:15:30|351.87|349.47|352.14|349.74|352.27|349.87|351.87|349.47|0
1642191340000|2022-01-14 20:15:40|352.27|349.87|351.87|349.47|352.27|349.87|351.87|349.47|0
1642191350000|2022-01-14 20:15:50|351.4|349|351.19|348.79|351.46|349.06|351.19|348.79|0
1642191360000|2022-01-14 20:16:00|351.32|348.92|351.73|349.33|351.73|349.33|351.32|348.92|0
1642191370000|2022-01-14 20:16:10|351.6|349.2|351.32|348.92|351.6|349.2|351.32|348.92|0
1642191380000|2022-01-14 20:16:20|351.46|349.06|351.87|349.47|351.87|349.47|351.46|349.06|0
1642191390000|2022-01-14 20:16:30|352|349.6|351.46|349.06|352.14|349.74|351.46|349.06|0
1642191400000|2022-01-14 20:16:40|351.32|348.92|350.51|348.11|351.39|348.99|350.51|348.11|0
1642191410000|2022-01-14 20:16:50|350.04|347.64|348.76|346.36|350.04|347.64|348.76|346.36|0
1642191420000|2022-01-14 20:17:00|348.62|346.22|347.95|345.55|348.89|346.49|347.95|345.55|0
1642191430000|2022-01-14 20:17:10|348.22|345.82|348.22|345.82|348.49|346.09|348.22|345.82|0
1642191440000|2022-01-14 20:17:20|348.09|345.69|348.09|345.69|348.09|345.69|347.95|345.55|0
1642191450000|2022-01-14 20:17:30|348.22|345.82|348.36|345.96|348.36|345.96|347.95|345.55|0
1642191460000|2022-01-14 20:17:40|348.09|345.69|348.22|345.82|348.22|345.82|348.09|345.69|0
1642191470000|2022-01-14 20:17:50|348.09|345.69|347.95|345.55|348.09|345.69|347.82|345.42|0
1642191480000|2022-01-14 20:18:00|347.82|345.42|347.15|344.75|347.82|345.42|347.15|344.75|0
1642191490000|2022-01-14 20:18:10|347.28|344.88|347.28|344.88|347.55|345.15|347.28|344.88|0
1642191500000|2022-01-14 20:18:20|347.41|345.01|347.41|345.01|347.68|345.28|347.41|345.01|0
1642191510000|2022-01-14 20:18:30|347.28|344.88|347.15|344.75|347.28|344.88|347.15|344.75|0
1642191520000|2022-01-14 20:18:40|347.01|344.61|346.21|343.81|347.01|344.61|346.21|343.81|0
1642191530000|2022-01-14 20:18:50|345.94|343.54|346.07|343.67|346.07|343.67|345.94|343.54|0
1642191540000|2022-01-14 20:19:00|345.94|343.54|346.47|344.07|346.47|344.07|345.94|343.54|0
1642191550000|2022-01-14 20:19:10|346.34|343.94|349.4|347|349.4|347|346.34|343.94|0
1642191560000|2022-01-14 20:19:20|349.53|347.13|349.66|347.26|349.66|347.26|349.4|347|0
1642191570000|2022-01-14 20:19:30|349.53|347.13|344.87|342.47|349.53|347.13|344.87|342.47|0
1642191580000|2022-01-14 20:19:40|345.01|342.61|345.01|342.61|345.01|342.61|344.87|342.47|0
1642191590000|2022-01-14 20:19:50|344.87|342.47|345.01|342.61|345.01|342.61|344.87|342.47|0
1642191600000|2022-01-14 20:20:00|344.74|342.34|344.61|342.21|344.74|342.34|344.61|342.21|0
1642191610000|2022-01-14 20:20:10|344.68|342.28|345.01|342.61|345.28|342.88|344.68|342.28|0
1642191620000|2022-01-14 20:20:20|345.14|342.74|345.01|342.61|345.14|342.74|345.01|342.61|0
1642191630000|2022-01-14 20:20:30|344.74|342.34|344.2|341.8|344.74|342.34|344.2|341.8|0
1642191640000|2022-01-14 20:20:40|344.47|342.07|344.74|342.34|344.74|342.34|344.47|342.07|0
1642191650000|2022-01-14 20:20:50|344.47|342.07|343.8|341.4|344.47|342.07|343.8|341.4|0
1642191660000|2022-01-14 20:21:00|343.94|341.54|343.67|341.27|343.94|341.54|343.67|341.27|0
1642191670000|2022-01-14 20:21:10|343.8|341.4|343.8|341.4|343.8|341.4|343.8|341.4|0
1642191680000|2022-01-14 20:21:20|343.4|341|343.67|341.27|343.67|341.27|343.4|341|0
1642191690000|2022-01-14 20:21:30|343.53|341.13|343.53|341.13|343.53|341.13|343.4|341|0
1642191700000|2022-01-14 20:21:40|343.67|341.27|343.13|340.73|343.67|341.27|342.86|340.46|0
1642191710000|2022-01-14 20:21:50|343.4|341|343.27|340.87|343.4|341|343.27|340.87|0
1642191720000|2022-01-14 20:22:00|343.4|341|343|340.6|343.4|341|343|340.6|0
1642191730000|2022-01-14 20:22:10|343.2|340.8|343.13|340.73|343.2|340.8|343.13|340.73|0
1642191740000|2022-01-14 20:22:20|343.27|340.87|343.53|341.13|343.53|341.13|343.27|340.87|0
1642191750000|2022-01-14 20:22:30|343.4|341|343.4|341|343.53|341.13|343.27|340.87|0
1642191760000|2022-01-14 20:22:40|343.53|341.13|343|340.6|343.53|341.13|342.86|340.46|0
1642191770000|2022-01-14 20:22:50|342.86|340.46|343.13|340.73|343.27|340.87|342.86|340.46|0
1642191780000|2022-01-14 20:23:00|342.86|340.46|343.27|340.87|343.27|340.87|342.86|340.46|0
1642191790000|2022-01-14 20:23:10|343.13|340.73|343.27|340.87|343.4|341|343.13|340.73|0
1642191800000|2022-01-14 20:23:20|343.13|340.73|343.4|341|343.4|341|343.13|340.73|0
1642191810000|2022-01-14 20:23:30|343.13|340.73|343.13|340.73|343.13|340.73|343.13|340.73|0
1642191820000|2022-01-14 20:23:40|343|340.6|343.13|340.73|343.13|340.73|342.86|340.46|0
1642191830000|2022-01-14 20:23:50|343.27|340.87|343|340.6|343.27|340.87|343|340.6|0
1642191840000|2022-01-14 20:24:00|342.86|340.46|342.86|340.46|342.86|340.46|342.86|340.46|0
1642191850000|2022-01-14 20:24:10|343|340.6|342.93|340.53|343|340.6|342.73|340.33|0
1642191860000|2022-01-14 20:24:20|343|340.6|342.33|339.93|343|340.6|342.2|339.8|0
1642191870000|2022-01-14 20:24:30|342.73|340.33|342.86|340.46|342.86|340.46|342.73|340.33|0
1642191880000|2022-01-14 20:24:40|342.73|340.33|342.6|340.2|342.73|340.33|342.6|340.2|0
1642191890000|2022-01-14 20:24:50|342.46|340.06|342.86|340.46|342.86|340.46|342.46|340.06|0
1642191900000|2022-01-14 20:25:00|343.26|340.86|343.53|341.13|343.53|341.13|343.26|340.86|0
1642191910000|2022-01-14 20:25:10|343.4|341|343.67|341.27|343.67|341.27|343.4|341|0
1642191920000|2022-01-14 20:25:20|343.53|341.13|343.8|341.4|343.8|341.4|343.53|341.13|0
1642191930000|2022-01-14 20:25:30|343.67|341.27|343.8|341.4|343.93|341.53|343.67|341.27|0
1642191940000|2022-01-14 20:25:40|344.07|341.67|343.93|341.53|344.07|341.67|343.93|341.53|0
1642191950000|2022-01-14 20:25:50|344.2|341.8|343.4|341|344.2|341.8|343.4|341|0
1642191960000|2022-01-14 20:26:00|343.26|340.86|343|340.6|343.26|340.86|342.86|340.46|0
1642191970000|2022-01-14 20:26:10|343.26|340.86|343.26|340.86|343.26|340.86|343.13|340.73|0
1642191980000|2022-01-14 20:26:20|343|340.6|343.13|340.73|343.13|340.73|343|340.6|0
1642191990000|2022-01-14 20:26:30|343.26|340.86|343.13|340.73|343.26|340.86|343.13|340.73|0
1642192000000|2022-01-14 20:26:40|343.4|341|342.86|340.46|343.4|341|342.86|340.46|0
1642192010000|2022-01-14 20:26:50|343|340.6|343.13|340.73|343.13|340.73|343|340.6|0
1642192020000|2022-01-14 20:27:00|343.26|340.86|343.67|341.27|343.67|341.27|343.26|340.86|0
1642192030000|2022-01-14 20:27:10|343.8|341.4|343.8|341.4|343.93|341.53|343.8|341.4|0
1642192040000|2022-01-14 20:27:20|344.07|341.67|343.8|341.4|344.07|341.67|343.8|341.4|0
1642192050000|2022-01-14 20:27:30|343.67|341.27|343.8|341.4|344.2|341.8|343.67|341.27|0
1642192060000|2022-01-14 20:27:40|343.67|341.27|343.53|341.13|343.67|341.27|343.53|341.13|0
1642192070000|2022-01-14 20:27:50|343.26|340.86|343.26|340.86|343.26|340.86|343.26|340.86|0
1642192080000|2022-01-14 20:28:00|343.47|341.07|343.66|341.26|343.66|341.26|343.47|341.07|0
1642192090000|2022-01-14 20:28:10|343.4|341|343.4|341|343.4|341|343.4|341|0
1642192100000|2022-01-14 20:28:20|343.53|341.13|343.8|341.4|343.8|341.4|343.53|341.13|0
1642192110000|2022-01-14 20:28:30|343.93|341.53|343.93|341.53|343.93|341.53|343.93|341.53|0
1642192120000|2022-01-14 20:28:40|344.2|341.8|344.74|342.34|344.74|342.34|344.2|341.8|0
1642192130000|2022-01-14 20:28:50|344.87|342.47|344.87|342.47|345|342.6|344.87|342.47|0
1642192140000|2022-01-14 20:29:00|345.27|342.87|344.74|342.34|345.27|342.87|344.6|342.2|0
1642192150000|2022-01-14 20:29:10|344.87|342.47|344.87|342.47|344.87|342.47|344.6|342.2|0
1642192160000|2022-01-14 20:29:20|345.14|342.74|345.14|342.74|345.14|342.74|345.14|342.74|0
1642192170000|2022-01-14 20:29:30|345|342.6|344.74|342.34|345|342.6|344.74|342.34|0
1642192180000|2022-01-14 20:29:40|345.14|342.74|345.14|342.74|345.14|342.74|345.14|342.74|0
1642192190000|2022-01-14 20:29:50|345.27|342.87|345.27|342.87|345.27|342.87|345.27|342.87|0
1642192200000|2022-01-14 20:30:00|345.14|342.74|344.74|342.34|345.14|342.74|344.47|342.07|0
1642192210000|2022-01-14 20:30:10|344.33|341.93|344.33|341.93|344.33|341.93|344.2|341.8|0
1642192220000|2022-01-14 20:30:20|344.47|342.07|344.47|342.07|344.47|342.07|344.2|341.8|0
1642192230000|2022-01-14 20:30:30|344.33|341.93|343.8|341.4|344.33|341.93|343.8|341.4|0
1642192240000|2022-01-14 20:30:40|343.66|341.26|343.4|341|343.66|341.26|343.4|341|0
1642192250000|2022-01-14 20:30:50|343.13|340.73|343.26|340.86|343.4|341|343.13|340.73|0
1642192260000|2022-01-14 20:31:00|343.53|341.13|343.33|340.93|343.53|341.13|343.33|340.93|0
1642192270000|2022-01-14 20:31:10|343.53|341.13|343.53|341.13|343.93|341.53|343.53|341.13|0
1642192280000|2022-01-14 20:31:20|343.66|341.26|343.53|341.13|343.8|341.4|343.53|341.13|0
1642192290000|2022-01-14 20:31:30|343.66|341.26|343.66|341.26|343.66|341.26|343.53|341.13|0
1642192300000|2022-01-14 20:31:40|343.53|341.13|342.86|340.46|343.53|341.13|342.86|340.46|0
1642192310000|2022-01-14 20:31:50|343.13|340.73|342.99|340.59|343.26|340.86|342.99|340.59|0
1642192320000|2022-01-14 20:32:00|342.33|339.93|342.33|339.93|342.46|340.06|342.33|339.93|0
1642192330000|2022-01-14 20:32:10|342.46|340.06|343.26|340.86|343.26|340.86|342.46|340.06|0
1642192340000|2022-01-14 20:32:20|342.99|340.59|342.46|340.06|342.99|340.59|342.46|340.06|0
1642192350000|2022-01-14 20:32:30|342.33|339.93|342.59|340.19|342.59|340.19|342.33|339.93|0
1642192360000|2022-01-14 20:32:40|342.86|340.46|342.99|340.59|343.33|340.93|342.86|340.46|0
1642192370000|2022-01-14 20:32:50|343.13|340.73|343.13|340.73|343.26|340.86|343.13|340.73|0
1642192380000|2022-01-14 20:33:00|342.99|340.59|341.93|339.53|342.99|340.59|341.93|339.53|0
1642192390000|2022-01-14 20:33:10|342.06|339.66|342.06|339.66|342.06|339.66|341.79|339.39|0
1642192400000|2022-01-14 20:33:20|342.33|339.93|342.06|339.66|342.33|339.93|342.06|339.66|0
1642192410000|2022-01-14 20:33:30|342.19|339.79|341.79|339.39|342.19|339.79|341.79|339.39|0
1642192420000|2022-01-14 20:33:40|341.66|339.26|342.46|340.06|342.59|340.19|341.66|339.26|0
1642192430000|2022-01-14 20:33:50|342.59|340.19|342.86|340.46|342.86|340.46|342.59|340.19|0
1642192440000|2022-01-14 20:34:00|342.73|340.33|342.59|340.19|342.99|340.59|342.59|340.19|0
1642192450000|2022-01-14 20:34:10|342.73|340.33|342.86|340.46|342.99|340.59|342.73|340.33|0
1642192460000|2022-01-14 20:34:20|342.73|340.33|342.46|340.06|342.73|340.33|342.46|340.06|0
1642192470000|2022-01-14 20:34:30|342.59|340.19|342.73|340.33|342.73|340.33|342.33|339.93|0
1642192480000|2022-01-14 20:34:40|342.59|340.19|342.06|339.66|342.73|340.33|342.06|339.66|0
1642192490000|2022-01-14 20:34:50|342.33|339.93|342.06|339.66|342.33|339.93|342.06|339.66|0
1642192500000|2022-01-14 20:35:00|342.33|339.93|342.06|339.66|342.33|339.93|342.06|339.66|0
1642192510000|2022-01-14 20:35:10|342.19|339.79|342.33|339.93|342.33|339.93|342.19|339.79|0
1642192520000|2022-01-14 20:35:20|342.46|340.06|342.59|340.19|342.59|340.19|342.46|340.06|0
1642192530000|2022-01-14 20:35:30|342.73|340.33|343.06|340.66|343.13|340.73|342.73|340.33|0
1642192540000|2022-01-14 20:35:40|343.13|340.73|342.73|340.33|343.13|340.73|342.73|340.33|0
1642192550000|2022-01-14 20:35:50|342.59|340.19|342.59|340.19|342.73|340.33|342.59|340.19|0
1642192560000|2022-01-14 20:36:00|342.46|340.06|342.06|339.66|342.46|340.06|342.06|339.66|0
1642192570000|2022-01-14 20:36:10|342.32|339.92|342.59|340.19|342.73|340.33|342.32|339.92|0
1642192580000|2022-01-14 20:36:20|342.86|340.46|342.86|340.46|342.86|340.46|342.73|340.33|0
1642192590000|2022-01-14 20:36:30|342.73|340.33|342.73|340.33|342.86|340.46|342.73|340.33|0
1642192600000|2022-01-14 20:36:40|342.59|340.19|342.06|339.66|342.59|340.19|342.06|339.66|0
1642192610000|2022-01-14 20:36:50|342.32|339.92|342.46|340.06|342.59|340.19|342.32|339.92|0
1642192620000|2022-01-14 20:37:00|342.32|339.92|342.46|340.06|342.46|340.06|342.19|339.79|0
1642192630000|2022-01-14 20:37:10|342.06|339.66|342.19|339.79|342.46|340.06|342.06|339.66|0
1642192640000|2022-01-14 20:37:20|342.06|339.66|342.06|339.66|342.19|339.79|342.06|339.66|0
1642192650000|2022-01-14 20:37:30|341.79|339.39|341.79|339.39|341.79|339.39|341.79|339.39|0
1642192660000|2022-01-14 20:37:40|342.06|339.66|342.32|339.92|342.32|339.92|342.06|339.66|0
1642192670000|2022-01-14 20:37:50|342.26|339.86|342.06|339.66|342.32|339.92|342.06|339.66|0
1642192680000|2022-01-14 20:38:00|341.79|339.39|341.39|338.99|341.79|339.39|341.39|338.99|0
1642192690000|2022-01-14 20:38:10|341.52|339.12|341.26|338.86|341.66|339.26|341.26|338.86|0
1642192700000|2022-01-14 20:38:20|340.99|338.59|341.33|338.93|341.33|338.93|340.99|338.59|0
1642192710000|2022-01-14 20:38:30|341.39|338.99|341.39|338.99|341.39|338.99|341.39|338.99|0
1642192720000|2022-01-14 20:38:40|341.26|338.86|340.99|338.59|341.26|338.86|340.99|338.59|0
1642192730000|2022-01-14 20:38:50|341.12|338.72|341.39|338.99|341.39|338.99|341.12|338.72|0
1642192740000|2022-01-14 20:39:00|340.99|338.59|340.86|338.46|340.99|338.59|340.86|338.46|0
1642192750000|2022-01-14 20:39:10|341.26|338.86|340.72|338.32|341.26|338.86|340.72|338.32|0
1642192760000|2022-01-14 20:39:20|340.59|338.19|340.86|338.46|340.86|338.46|340.59|338.19|0
1642192770000|2022-01-14 20:39:30|340.72|338.32|340.86|338.46|340.86|338.46|340.59|338.19|0
1642192780000|2022-01-14 20:39:40|340.59|338.19|340.86|338.46|340.86|338.46|340.59|338.19|0
1642192790000|2022-01-14 20:39:50|341.26|338.86|341.39|338.99|341.52|339.12|341.26|338.86|0
1642192800000|2022-01-14 20:40:00|341.73|339.33|342.06|339.66|342.32|339.92|341.73|339.33|0
1642192810000|2022-01-14 20:40:10|342.32|339.92|342.59|340.19|342.72|340.32|342.32|339.92|0
1642192820000|2022-01-14 20:40:20|342.86|340.46|342.59|340.19|342.86|340.46|342.59|340.19|0
1642192830000|2022-01-14 20:40:30|342.86|340.46|342.59|340.19|342.86|340.46|342.59|340.19|0
1642192840000|2022-01-14 20:40:40|342.86|340.46|342.59|340.19|342.99|340.59|342.59|340.19|0
1642192850000|2022-01-14 20:40:50|342.46|340.06|341.39|338.99|342.46|340.06|341.39|338.99|0
1642192860000|2022-01-14 20:41:00|341.12|338.72|341.52|339.12|341.52|339.12|341.12|338.72|0
1642192870000|2022-01-14 20:41:10|341.66|339.26|341.39|338.99|341.79|339.39|341.39|338.99|0
1642192880000|2022-01-14 20:41:20|340.86|338.46|340.86|338.46|340.86|338.46|340.72|338.32|0
1642192890000|2022-01-14 20:41:30|341.12|338.72|340.19|337.79|341.12|338.72|340.19|337.79|0
1642192900000|2022-01-14 20:41:40|340.46|338.06|340.32|337.92|340.59|338.19|340.32|337.92|0
1642192910000|2022-01-14 20:41:50|340.46|338.06|340.86|338.46|340.86|338.46|340.46|338.06|0
1642192920000|2022-01-14 20:42:00|340.99|338.59|341.26|338.86|341.26|338.86|340.99|338.59|0
1642192930000|2022-01-14 20:42:10|341.52|339.12|341.39|338.99|341.52|339.12|341.12|338.72|0
1642192940000|2022-01-14 20:42:20|341.59|339.19|342.46|340.06|342.46|340.06|341.59|339.19|0
1642192950000|2022-01-14 20:42:30|342.32|339.92|341.66|339.26|342.32|339.92|341.66|339.26|0
1642192960000|2022-01-14 20:42:40|341.52|339.12|340.86|338.46|341.52|339.12|340.72|338.32|0
1642192970000|2022-01-14 20:42:50|340.72|338.32|340.93|338.53|340.99|338.59|340.72|338.32|0
1642192980000|2022-01-14 20:43:00|340.86|338.46|341.79|339.39|341.86|339.46|340.86|338.46|0
1642192990000|2022-01-14 20:43:10|341.66|339.26|341.66|339.26|341.66|339.26|341.66|339.26|0
1642193000000|2022-01-14 20:43:20|341.65|339.25|341.92|339.52|341.92|339.52|341.65|339.25|0
1642193010000|2022-01-14 20:43:30|341.79|339.39|341.26|338.86|341.79|339.39|340.99|338.59|0
1642193020000|2022-01-14 20:43:40|341.12|338.72|341.25|338.85|341.26|338.86|341.12|338.72|0
1642193030000|2022-01-14 20:43:50|341.19|338.79|341.93|339.53|341.93|339.53|340.72|338.32|0
1642193040000|2022-01-14 20:44:00|342.06|339.66|341.93|339.53|342.06|339.66|341.79|339.39|0
1642193050000|2022-01-14 20:44:10|341.79|339.39|341.93|339.53|342.06|339.66|341.79|339.39|0
1642193060000|2022-01-14 20:44:20|342.06|339.66|341.79|339.39|342.06|339.66|341.4|339|0
1642193070000|2022-01-14 20:44:30|342.06|339.66|338.77|336.37|342.06|339.66|338.77|336.37|0
1642193080000|2022-01-14 20:44:40|338.91|336.51|338.77|336.37|338.91|336.51|338.77|336.37|0
1642193090000|2022-01-14 20:44:50|338.64|336.24|338.64|336.24|338.91|336.51|338.64|336.24|0
1642193100000|2022-01-14 20:45:00|338.51|336.11|338.77|336.37|338.77|336.37|338.51|336.11|0
1642193110000|2022-01-14 20:45:10|338.11|335.71|337.31|334.91|338.11|335.71|337.31|334.91|0
1642193120000|2022-01-14 20:45:20|337.71|335.31|337.44|335.04|337.71|335.31|337.44|335.04|0
1642193130000|2022-01-14 20:45:30|337.18|334.78|337.44|335.04|337.44|335.04|337.18|334.78|0
1642193140000|2022-01-14 20:45:40|337.51|335.11|337.58|335.18|337.58|335.18|337.31|334.91|0
1642193150000|2022-01-14 20:45:50|337.44|335.04|337.44|335.04|337.44|335.04|337.31|334.91|0
1642193160000|2022-01-14 20:46:00|337.58|335.18|338.37|335.97|338.91|336.51|337.58|335.18|0
1642193170000|2022-01-14 20:46:10|338.51|336.11|339.31|336.91|339.31|336.91|338.51|336.11|0
1642193180000|2022-01-14 20:46:20|339.17|336.77|339.17|336.77|339.44|337.04|339.04|336.64|0
1642193190000|2022-01-14 20:46:30|339.44|337.04|340.24|337.84|340.24|337.84|339.17|336.77|0
1642193200000|2022-01-14 20:46:40|340.37|337.97|340.64|338.24|341.31|338.91|340.37|337.97|0
1642193210000|2022-01-14 20:46:50|340.77|338.37|341.18|338.78|341.18|338.78|340.77|338.37|0
1642193220000|2022-01-14 20:47:00|341.58|339.18|341.18|338.78|341.58|339.18|341.04|338.64|0
1642193230000|2022-01-14 20:47:10|341.31|338.91|341.18|338.78|341.85|339.45|341.18|338.78|0
1642193240000|2022-01-14 20:47:20|341.04|338.64|341.71|339.31|341.71|339.31|341.04|338.64|0
1642193250000|2022-01-14 20:47:30|341.58|339.18|341.44|339.04|341.58|339.18|341.44|339.04|0
1642193260000|2022-01-14 20:47:40|341.31|338.91|341.44|339.04|341.71|339.31|341.31|338.91|0
1642193270000|2022-01-14 20:47:50|340.98|338.58|340.64|338.24|340.98|338.58|340.51|338.11|0
1642193280000|2022-01-14 20:48:00|340.77|338.37|340.64|338.24|340.77|338.37|340.51|338.11|0
1642193290000|2022-01-14 20:48:10|340.11|337.71|339.3|336.9|340.11|337.71|339.3|336.9|0
1642193300000|2022-01-14 20:48:20|339.7|337.3|339.84|337.44|339.97|337.57|339.7|337.3|0
1642193310000|2022-01-14 20:48:30|339.44|337.04|339.57|337.17|339.57|337.17|339.44|337.04|0
1642193320000|2022-01-14 20:48:40|339.7|337.3|339.3|336.9|339.7|337.3|339.3|336.9|0
1642193330000|2022-01-14 20:48:50|339.44|337.04|339.57|337.17|339.7|337.3|339.44|337.04|0
1642193340000|2022-01-14 20:49:00|338.9|336.5|339.17|336.77|339.3|336.9|338.9|336.5|0
1642193350000|2022-01-14 20:49:10|339.04|336.64|340.24|337.84|340.24|337.84|339.04|336.64|0
1642193360000|2022-01-14 20:49:20|340.37|337.97|339.7|337.3|340.37|337.97|339.7|337.3|0
1642193370000|2022-01-14 20:49:30|339.84|337.44|339.97|337.57|339.97|337.57|339.84|337.44|0
1642193380000|2022-01-14 20:49:40|339.44|337.04|339.44|337.04|339.44|337.04|339.3|336.9|0
1642193390000|2022-01-14 20:49:50|340.1|337.7|339.7|337.3|340.1|337.7|339.7|337.3|0
1642193400000|2022-01-14 20:50:00|337.84|335.44|336.78|334.38|337.84|335.44|335.85|333.45|0
1642193410000|2022-01-14 20:50:10|337.31|334.91|336.91|334.51|337.31|334.91|336.91|334.51|0
1642193420000|2022-01-14 20:50:20|337.04|334.64|337.04|334.64|337.31|334.91|337.04|334.64|0
1642193430000|2022-01-14 20:50:30|336.78|334.38|336.78|334.38|336.78|334.38|336.51|334.11|0
1642193440000|2022-01-14 20:50:40|337.18|334.78|337.18|334.78|337.57|335.17|337.18|334.78|0
1642193450000|2022-01-14 20:50:50|336.78|334.38|337.17|334.77|337.44|335.04|336.78|334.38|0
1642193460000|2022-01-14 20:51:00|337.31|334.91|337.57|335.17|337.57|335.17|337.17|334.77|0
1642193470000|2022-01-14 20:51:10|337.44|335.04|336.78|334.38|337.44|335.04|336.78|334.38|0
1642193480000|2022-01-14 20:51:20|337.04|334.64|337.17|334.77|337.17|334.77|336.64|334.24|0
1642193490000|2022-01-14 20:51:30|337.31|334.91|337.97|335.57|337.97|335.57|337.17|334.77|0
1642193500000|2022-01-14 20:51:40|339.84|337.44|339.57|337.17|339.97|337.57|339.57|337.17|0
1642193510000|2022-01-14 20:51:50|339.3|336.9|339.3|336.9|339.44|337.04|339.3|336.9|0
1642193520000|2022-01-14 20:52:00|339.84|337.44|339.3|336.9|339.84|337.44|339.3|336.9|0
1642193530000|2022-01-14 20:52:10|339.04|336.64|338.64|336.24|339.04|336.64|338.64|336.24|0
1642193540000|2022-01-14 20:52:20|338.77|336.37|338.77|336.37|338.9|336.5|338.77|336.37|0
1642193550000|2022-01-14 20:52:30|338.5|336.1|338.9|336.5|338.9|336.5|338.44|336.04|0
1642193560000|2022-01-14 20:52:40|339.04|336.64|338.37|335.97|339.04|336.64|338.37|335.97|0
1642193570000|2022-01-14 20:52:50|337.97|335.57|338.31|335.91|338.5|336.1|337.97|335.57|0
1642193580000|2022-01-14 20:53:00|337.97|335.57|337.84|335.44|337.97|335.57|337.84|335.44|0
1642193590000|2022-01-14 20:53:10|337.71|335.31|337.84|335.44|337.84|335.44|337.71|335.31|0
1642193600000|2022-01-14 20:53:20|337.71|335.31|337.57|335.17|337.71|335.31|337.44|335.04|0
1642193610000|2022-01-14 20:53:30|337.31|334.91|337.44|335.04|337.44|335.04|337.17|334.77|0
1642193620000|2022-01-14 20:53:40|337.17|334.77|337.17|334.77|337.44|335.04|337.17|334.77|0
1642193630000|2022-01-14 20:53:50|337.04|334.64|337.17|334.77|337.17|334.77|337.04|334.64|0
1642193640000|2022-01-14 20:54:00|337.31|334.91|337.71|335.31|337.71|335.31|337.31|334.91|0
1642193650000|2022-01-14 20:54:10|337.84|335.44|337.97|335.57|337.97|335.57|337.71|335.31|0
1642193660000|2022-01-14 20:54:20|338.1|335.7|337.57|335.17|338.1|335.7|337.44|335.04|0
1642193670000|2022-01-14 20:54:30|337.44|335.04|337.7|335.3|337.7|335.3|337.44|335.04|0
1642193680000|2022-01-14 20:54:40|337.17|334.77|337.44|335.04|337.57|335.17|337.17|334.77|0
1642193690000|2022-01-14 20:54:50|337.17|334.77|337.44|335.04|337.44|335.04|337.17|334.77|0
1642193700000|2022-01-14 20:55:00|337.7|335.3|339.84|337.44|339.84|337.44|337.7|335.3|0
1642193710000|2022-01-14 20:55:10|340.1|337.7|339.44|337.04|340.1|337.7|339.44|337.04|0
1642193720000|2022-01-14 20:55:20|338.9|336.5|338.64|336.24|339.04|336.64|338.64|336.24|0
1642193730000|2022-01-14 20:55:30|338.37|335.97|338.5|336.1|338.5|336.1|338.37|335.97|0
1642193740000|2022-01-14 20:55:40|338.37|335.97|338.64|336.24|339.17|336.77|338.37|335.97|0
1642193750000|2022-01-14 20:55:50|338.77|336.37|338.64|336.24|338.77|336.37|338.64|336.24|0
1642193760000|2022-01-14 20:56:00|338.9|336.5|338.77|336.37|339.17|336.77|338.77|336.37|0
1642193770000|2022-01-14 20:56:10|338.64|336.24|338.24|335.84|338.64|336.24|338.24|335.84|0
1642193780000|2022-01-14 20:56:20|338.1|335.7|337.57|335.17|338.1|335.7|337.57|335.17|0
1642193790000|2022-01-14 20:56:30|337.97|335.57|337.57|335.17|337.97|335.57|337.31|334.91|0
1642193800000|2022-01-14 20:56:40|337.44|335.04|337.17|334.77|337.44|335.04|337.17|334.77|0
1642193810000|2022-01-14 20:56:50|337.04|334.64|337.04|334.64|337.17|334.77|337.04|334.64|0
1642193820000|2022-01-14 20:57:00|337.17|334.77|337.17|334.77|337.17|334.77|337.17|334.77|0
1642193830000|2022-01-14 20:57:10|337.04|334.64|336.91|334.51|337.04|334.64|336.91|334.51|0
1642193840000|2022-01-14 20:57:20|337.44|335.04|337.57|335.17|337.57|335.17|337.44|335.04|0
1642193850000|2022-01-14 20:57:30|337.7|335.3|337.7|335.3|337.84|335.44|337.57|335.17|0
1642193860000|2022-01-14 20:57:40|337.97|335.57|337.04|334.64|337.97|335.57|337.04|334.64|0
1642193870000|2022-01-14 20:57:50|336.91|334.51|337.04|334.64|337.04|334.64|336.77|334.37|0
1642193880000|2022-01-14 20:58:00|336.91|334.51|337.3|334.9|337.3|334.9|336.84|334.44|0
1642193890000|2022-01-14 20:58:10|337.44|335.04|336.91|334.51|337.44|335.04|336.91|334.51|0
1642193900000|2022-01-14 20:58:20|337.04|334.64|337.24|334.84|337.3|334.9|337.04|334.64|0
1642193910000|2022-01-14 20:58:30|336.77|334.37|336.77|334.37|336.77|334.37|336.77|334.37|0
1642193920000|2022-01-14 20:58:40|336.64|334.24|336.91|334.51|337.04|334.64|336.64|334.24|0
1642193930000|2022-01-14 20:58:50|336.77|334.37|336.64|334.24|336.77|334.37|336.51|334.11|0
1642193940000|2022-01-14 20:59:00|336.77|334.37|336.51|334.11|336.77|334.37|336.38|333.98|0
1642193950000|2022-01-14 20:59:10|336.91|334.51|337.44|335.04|337.44|335.04|336.91|334.51|0
1642193960000|2022-01-14 20:59:20|337.3|334.9|337.17|334.77|337.3|334.9|337.17|334.77|0
1642193970000|2022-01-14 20:59:30|337.3|334.9|337.04|334.64|337.44|335.04|336.77|334.37|0
1642193980000|2022-01-14 20:59:40|336.77|334.37|336.38|333.98|337.04|334.64|336.38|333.98|0
1642193990000|2022-01-14 20:59:50|336.91|334.51|338.23|335.83|338.23|335.83|336.77|334.37|0
1642194000000|2022-01-14 21:00:00|338.1|335.7|338.1|335.7|338.1|335.7|338.1|335.7|0
1642194010000|2022-01-14 21:00:10|337.7|335.3|337.17|334.77|337.7|335.3|337.17|334.77|0
1642194020000|2022-01-14 21:00:20|337.3|334.9|337.17|334.77|337.3|334.9|337.04|334.64|0
1642194030000|2022-01-14 21:00:30|337.04|334.64|337.04|334.64|337.04|334.64|337.04|334.64|0
1642194040000|2022-01-14 21:00:40|337.17|334.77|337.17|334.77|337.17|334.77|337.17|334.77|0
1642194050000|2022-01-14 21:00:50|337.3|334.9|337.3|334.9|337.3|334.9|337.17|334.77|0
1642194060000|2022-01-14 21:01:00|337.17|334.77|337.7|335.3|337.84|335.44|337.17|334.77|0
1642194070000|2022-01-14 21:01:10|337.44|335.04|337.17|334.77|337.44|335.04|337.17|334.77|0
1642194080000|2022-01-14 21:01:20|337.04|334.64|337.04|334.64|337.04|334.64|336.91|334.51|0
1642194090000|2022-01-14 21:01:30|336.77|334.37|336.64|334.24|336.77|334.37|336.64|334.24|0
1642194100000|2022-01-14 21:01:40|336.77|334.37|336.51|334.11|336.77|334.37|336.51|334.11|0
1642194110000|2022-01-14 21:01:50|336.77|334.37|336.91|334.51|336.91|334.51|336.77|334.37|0
1642194120000|2022-01-14 21:02:00|336.77|334.37|336.51|334.11|336.77|334.37|336.51|334.11|0
1642194130000|2022-01-14 21:02:10|336.37|333.97|336.77|334.37|336.77|334.37|336.37|333.97|0
1642194140000|2022-01-14 21:02:20|336.91|334.51|336.64|334.24|336.91|334.51|336.64|334.24|0
1642194150000|2022-01-14 21:02:30|336.51|334.11|336.37|333.97|336.51|334.11|336.37|333.97|0
1642194160000|2022-01-14 21:02:40|336.44|334.04|336.24|333.84|336.44|334.04|336.24|333.84|0
1642194180000|2022-01-14 21:03:00|336.11|333.71|335.98|333.58|336.11|333.71|335.98|333.58|0
1642194190000|2022-01-14 21:03:10|335.84|333.44|335.84|333.44|335.84|333.44|335.84|333.44|0
1642194200000|2022-01-14 21:03:20|335.71|333.31|335.58|333.18|335.71|333.31|335.58|333.18|0
1642194210000|2022-01-14 21:03:30|335.18|332.78|335.18|332.78|335.18|332.78|335.18|332.78|0
1642194220000|2022-01-14 21:03:40|335.31|332.91|335.31|332.91|335.31|332.91|335.25|332.85|0
1642194230000|2022-01-14 21:03:50|335.45|333.05|335.45|333.05|335.45|333.05|335.31|332.91|0
1642194240000|2022-01-14 21:04:00|335.58|333.18|335.58|333.18|335.58|333.18|335.58|333.18|0
1642194250000|2022-01-14 21:04:10|335.45|333.05|335.31|332.91|335.58|333.18|335.31|332.91|0
1642194260000|2022-01-14 21:04:20|335.45|333.05|335.45|333.05|335.45|333.05|335.45|333.05|0
1642194270000|2022-01-14 21:04:30|335.58|333.18|335.31|332.91|335.71|333.31|335.31|332.91|0
1642194280000|2022-01-14 21:04:40|335.18|332.78|335.45|333.05|335.45|333.05|335.18|332.78|0
1642194290000|2022-01-14 21:04:50|335.58|333.18|335.71|333.31|335.71|333.31|335.58|333.18|0
1642194300000|2022-01-14 21:05:00|336.11|333.71|336.11|333.71|336.11|333.71|336.11|333.71|0
1642194310000|2022-01-14 21:05:10|335.98|333.58|336.51|334.11|336.51|334.11|335.98|333.58|0
1642194320000|2022-01-14 21:05:20|336.37|333.97|336.37|333.97|336.51|334.11|336.11|333.71|0
1642194330000|2022-01-14 21:05:30|336.51|334.11|336.64|334.24|336.64|334.24|336.51|334.11|0
1642194340000|2022-01-14 21:05:40|336.51|334.11|336.64|334.24|336.77|334.37|336.51|334.11|0
1642194350000|2022-01-14 21:05:50|336.77|334.37|336.64|334.24|336.77|334.37|336.64|334.24|0
1642194360000|2022-01-14 21:06:00|336.77|334.37|336.64|334.24|336.77|334.37|336.64|334.24|0
1642194370000|2022-01-14 21:06:10|336.77|334.37|336.64|334.24|336.77|334.37|336.64|334.24|0
1642194390000|2022-01-14 21:06:30|336.51|334.11|336.51|334.11|336.51|334.11|336.51|334.11|0
1642194400000|2022-01-14 21:06:40|336.37|333.97|336.24|333.84|336.37|333.97|336.24|333.84|0
1642194410000|2022-01-14 21:06:50|336.11|333.71|335.98|333.58|336.11|333.71|335.98|333.58|0
1642194420000|2022-01-14 21:07:00|336.11|333.71|336.37|333.97|336.37|333.97|336.11|333.71|0
1642194430000|2022-01-14 21:07:10|336.24|333.84|336.24|333.84|336.24|333.84|336.24|333.84|0
1642194440000|2022-01-14 21:07:20|336.37|333.97|336.24|333.84|336.37|333.97|336.24|333.84|0
1642194450000|2022-01-14 21:07:30|336.11|333.71|336.24|333.84|336.24|333.84|336.11|333.71|0
1642194460000|2022-01-14 21:07:40|336.37|333.97|336.24|333.84|336.37|333.97|336.24|333.84|0
1642194470000|2022-01-14 21:07:50|336.18|333.78|336.24|333.84|336.24|333.84|336.18|333.78|0
1642194480000|2022-01-14 21:08:00|336.37|333.97|336.24|333.84|336.37|333.97|336.24|333.84|0
1642194490000|2022-01-14 21:08:10|336.11|333.71|336.11|333.71|336.11|333.71|336.11|333.71|0
1642194500000|2022-01-14 21:08:20|335.97|333.57|335.97|333.57|335.97|333.57|335.97|333.57|0
1642194510000|2022-01-14 21:08:30|336.11|333.71|336.24|333.84|336.24|333.84|336.11|333.71|0
1642194520000|2022-01-14 21:08:40|335.97|333.57|335.97|333.57|335.97|333.57|335.84|333.44|0
1642194530000|2022-01-14 21:08:50|335.84|333.44|335.45|333.05|335.84|333.44|335.45|333.05|0
1642194540000|2022-01-14 21:09:00|335.44|333.04|335.44|333.04|335.44|333.04|335.44|333.04|0
1642194550000|2022-01-14 21:09:10|335.58|333.18|335.71|333.31|335.71|333.31|335.58|333.18|0
1642194560000|2022-01-14 21:09:20|335.84|333.44|335.84|333.44|335.84|333.44|335.84|333.44|0
1642194570000|2022-01-14 21:09:30|335.71|333.31|335.84|333.44|335.84|333.44|335.71|333.31|0
1642194580000|2022-01-14 21:09:40|335.71|333.31|335.71|333.31|335.71|333.31|335.71|333.31|0
1642194590000|2022-01-14 21:09:50|335.84|333.44|335.84|333.44|335.84|333.44|335.84|333.44|0
1642194600000|2022-01-14 21:10:00|335.71|333.31|335.71|333.31|335.71|333.31|335.71|333.31|0
1642194610000|2022-01-14 21:10:10|335.58|333.18|335.58|333.18|335.71|333.31|335.58|333.18|0
1642194620000|2022-01-14 21:10:20|335.84|333.44|335.84|333.44|335.84|333.44|335.84|333.44|0
1642194650000|2022-01-14 21:10:50|335.71|333.31|335.71|333.31|335.71|333.31|335.71|333.31|0
1642194660000|2022-01-14 21:11:00|335.58|333.18|335.58|333.18|335.58|333.18|335.58|333.18|0
1642194670000|2022-01-14 21:11:10|335.44|333.04|335.58|333.18|335.58|333.18|335.44|333.04|0
1642194680000|2022-01-14 21:11:20|335.44|333.04|335.44|333.04|335.44|333.04|335.44|333.04|0
1642194690000|2022-01-14 21:11:30|335.18|332.78|335.18|332.78|335.18|332.78|335.18|332.78|0
1642194740000|2022-01-14 21:12:20|335.05|332.65|335.05|332.65|335.05|332.65|335.05|332.65|0
1642194750000|2022-01-14 21:12:30|334.91|332.51|334.78|332.38|334.91|332.51|334.78|332.38|0
1642194770000|2022-01-14 21:12:50|334.91|332.51|335.05|332.65|335.05|332.65|334.91|332.51|0
1642194780000|2022-01-14 21:13:00|335.31|332.91|335.31|332.91|335.31|332.91|335.31|332.91|0
1642194790000|2022-01-14 21:13:10|335.18|332.78|335.31|332.91|335.31|332.91|335.18|332.78|0
1642194800000|2022-01-14 21:13:20|335.18|332.78|335.18|332.78|335.18|332.78|335.18|332.78|0
1642194810000|2022-01-14 21:13:30|335.05|332.65|335.05|332.65|335.05|332.65|335.05|332.65|0
1642194820000|2022-01-14 21:13:40|334.78|332.38|334.78|332.38|334.78|332.38|334.78|332.38|0
1642194830000|2022-01-14 21:13:50|334.65|332.25|334.52|332.12|334.78|332.38|334.52|332.12|0
1642194840000|2022-01-14 21:14:00|334.78|332.38|334.78|332.38|334.78|332.38|334.78|332.38|0
1642194850000|2022-01-14 21:14:10|335.05|332.65|335.05|332.65|335.05|332.65|335.05|332.65|0
1642194860000|2022-01-14 21:14:20|335.11|332.71|335.31|332.91|335.31|332.91|335.11|332.71|0
1642194870000|2022-01-14 21:14:30|335.05|332.65|335.31|332.91|335.31|332.91|335.05|332.65|0
1642194890000|2022-01-14 21:14:50|335.18|332.78|335.18|332.78|335.18|332.78|335.18|332.78|0
1642194920000|2022-01-14 21:15:20|335.38|332.58|335.38|332.58|335.38|332.58|335.38|332.58|0
1642194930000|2022-01-14 21:15:30|335.31|332.51|335.25|332.45|335.31|332.51|335.25|332.45|0
1642194940000|2022-01-14 21:15:40|335.11|332.31|335.11|332.31|335.11|332.31|335.11|332.31|0
1642194950000|2022-01-14 21:15:50|335.25|332.45|335.25|332.45|335.25|332.45|335.11|332.31|0
1642194970000|2022-01-14 21:16:10|335.31|332.51|335.38|332.58|335.38|332.58|335.31|332.51|0
1642195000000|2022-01-14 21:16:40|335.11|332.31|335.25|332.45|335.25|332.45|335.11|332.31|0
1642195010000|2022-01-14 21:16:50|335.11|332.31|335.11|332.31|335.11|332.31|335.11|332.31|0
1642195020000|2022-01-14 21:17:00|334.98|332.18|334.98|332.18|334.98|332.18|334.98|332.18|0
1642195030000|2022-01-14 21:17:10|334.85|332.05|334.85|332.05|334.85|332.05|334.72|331.92|0
1642195040000|2022-01-14 21:17:20|334.79|331.99|334.79|331.99|334.79|331.99|334.72|331.92|0
1642195050000|2022-01-14 21:17:30|334.85|332.05|334.79|331.99|334.85|332.05|334.79|331.99|0
1642195060000|2022-01-14 21:17:40|334.85|332.05|334.72|331.92|334.85|332.05|334.72|331.92|0
1642195080000|2022-01-14 21:18:00|334.58|331.78|334.58|331.78|334.58|331.78|334.58|331.78|0
1642492840000|2022-01-18 08:00:40|354.87|352.07|354.46|351.66|354.87|352.07|354.32|351.52|0
1642492850000|2022-01-18 08:00:50|354.32|351.52|354.19|351.39|354.32|351.52|354.19|351.39|0
1642492860000|2022-01-18 08:01:00|353.91|351.11|353.37|350.57|353.91|351.11|353.37|350.57|0
1642492870000|2022-01-18 08:01:10|353.3|350.5|353.23|350.43|353.3|350.5|352.82|350.02|0
1642492880000|2022-01-18 08:01:20|353.5|350.7|353.5|350.7|353.64|350.84|353.5|350.7|0
1642492890000|2022-01-18 08:01:30|353.64|350.84|353.1|350.3|353.64|350.84|352.96|350.16|0
1642492900000|2022-01-18 08:01:40|352.82|350.02|352.49|349.69|352.82|350.02|352.42|349.62|0
1642492910000|2022-01-18 08:01:50|352.69|349.89|352.69|349.89|352.82|350.02|352.69|349.89|0
1642492920000|2022-01-18 08:02:00|352.82|350.02|353.37|350.57|353.37|350.57|352.82|350.02|0
1642492930000|2022-01-18 08:02:10|353.1|350.3|352.96|350.16|353.37|350.57|352.96|350.16|0
1642492940000|2022-01-18 08:02:20|353.17|350.37|353.23|350.43|353.23|350.43|353.1|350.3|0
1642492950000|2022-01-18 08:02:30|353.37|350.57|353.23|350.43|353.37|350.57|353.23|350.43|0
1642492960000|2022-01-18 08:02:40|353.44|350.64|353.37|350.57|353.44|350.64|353.37|350.57|0
1642492970000|2022-01-18 08:02:50|353.3|350.5|353.1|350.3|353.3|350.5|352.55|349.75|0
1642492980000|2022-01-18 08:03:00|353.03|350.23|353.1|350.3|353.37|350.57|353.03|350.23|0
1642492990000|2022-01-18 08:03:10|352.96|350.16|352.96|350.16|352.96|350.16|352.55|349.75|0
1642493000000|2022-01-18 08:03:20|353.1|350.3|353.1|350.3|353.1|350.3|352.96|350.16|0
1642493010000|2022-01-18 08:03:30|352.96|350.16|352.82|350.02|352.96|350.16|352.82|350.02|0
1642493020000|2022-01-18 08:03:40|352.96|350.16|352.89|350.09|352.96|350.16|352.89|350.09|0
1642493030000|2022-01-18 08:03:50|353.37|350.57|353.37|350.57|353.5|350.7|353.37|350.57|0
1642493040000|2022-01-18 08:04:00|353.1|350.3|353.37|350.57|353.37|350.57|353.1|350.3|0
1642493050000|2022-01-18 08:04:10|353.03|350.23|353.5|350.7|353.5|350.7|353.03|350.23|0
1642493060000|2022-01-18 08:04:20|354.05|351.25|354.05|351.25|354.18|351.38|354.05|351.25|0
1642493070000|2022-01-18 08:04:30|354.18|351.38|354.18|351.38|354.32|351.52|354.18|351.38|0
1642493080000|2022-01-18 08:04:40|353.91|351.11|353.78|350.98|353.91|351.11|353.78|350.98|0
1642493090000|2022-01-18 08:04:50|353.64|350.84|353.5|350.7|353.64|350.84|353.37|350.57|0
1642493100000|2022-01-18 08:05:00|353.65|351.25|353.71|351.31|353.71|351.31|353.44|351.04|0
1642493110000|2022-01-18 08:05:10|354.12|351.72|354.39|351.99|354.39|351.99|354.12|351.72|0
1642493120000|2022-01-18 08:05:20|354.26|351.86|354.74|352.34|354.74|352.34|354.26|351.86|0
1642493130000|2022-01-18 08:05:30|354.8|352.4|355.08|352.68|355.08|352.68|354.8|352.4|0
1642493140000|2022-01-18 08:05:40|354.94|352.54|354.53|352.13|355.08|352.68|354.53|352.13|0
1642493150000|2022-01-18 08:05:50|354.74|352.34|354.12|351.72|354.74|352.34|354.12|351.72|0
1642493160000|2022-01-18 08:06:00|354.06|351.66|354.67|352.27|354.8|352.4|354.06|351.66|0
1642493170000|2022-01-18 08:06:10|355.08|352.68|355.01|352.61|355.08|352.68|354.74|352.34|0
1642493180000|2022-01-18 08:06:20|355.08|352.68|355.21|352.81|355.21|352.81|354.94|352.54|0
1642493190000|2022-01-18 08:06:30|355.49|353.09|354.67|352.27|355.49|353.09|354.67|352.27|0
1642493200000|2022-01-18 08:06:40|354.94|352.54|354.67|352.27|354.94|352.54|354.53|352.13|0
1642493210000|2022-01-18 08:06:50|354.53|352.13|354.67|352.27|354.67|352.27|354.46|352.06|0
1642493220000|2022-01-18 08:07:00|354.94|352.54|355.21|352.81|355.21|352.81|354.94|352.54|0
1642493230000|2022-01-18 08:07:10|355.28|352.88|355.21|352.81|355.49|353.09|355.21|352.81|0
1642493240000|2022-01-18 08:07:20|355.15|352.75|354.53|352.13|355.21|352.81|354.53|352.13|0
1642493250000|2022-01-18 08:07:30|354.46|352.06|354.53|352.13|354.53|352.13|354.39|351.99|0
1642493260000|2022-01-18 08:07:40|354.67|352.27|354.6|352.2|354.67|352.27|354.53|352.13|0
1642493270000|2022-01-18 08:07:50|354.53|352.13|354.67|352.27|354.67|352.27|354.46|352.06|0
1642493280000|2022-01-18 08:08:00|354.87|352.47|354.94|352.54|354.94|352.54|354.87|352.47|0
1642493290000|2022-01-18 08:08:10|354.39|351.99|354.12|351.72|354.39|351.99|354.12|351.72|0
1642493300000|2022-01-18 08:08:20|353.98|351.58|353.78|351.38|353.98|351.58|353.78|351.38|0
1642493310000|2022-01-18 08:08:30|353.85|351.45|354.12|351.72|354.12|351.72|353.85|351.45|0
1642493320000|2022-01-18 08:08:40|353.85|351.45|354.26|351.86|354.26|351.86|353.85|351.45|0
1642493330000|2022-01-18 08:08:50|353.85|351.45|354.12|351.72|354.12|351.72|353.85|351.45|0
1642493340000|2022-01-18 08:09:00|354.39|351.99|354.53|352.13|354.74|352.34|354.39|351.99|0
1642493350000|2022-01-18 08:09:10|354.67|352.27|354.53|352.13|354.8|352.4|354.53|352.13|0
1642493360000|2022-01-18 08:09:20|354.39|351.99|354.12|351.72|354.39|351.99|354.12|351.72|0
1642493370000|2022-01-18 08:09:30|353.98|351.58|354.12|351.72|354.12|351.72|353.98|351.58|0
1642493380000|2022-01-18 08:09:40|354.67|352.27|355.42|353.02|355.42|353.02|354.67|352.27|0
1642493390000|2022-01-18 08:09:50|355.62|353.22|355.76|353.36|355.76|353.36|355.42|353.02|0
1642493400000|2022-01-18 08:10:00|356.03|353.63|357.54|355.14|357.54|355.14|356.03|353.63|0
1642493410000|2022-01-18 08:10:10|357.13|354.73|357.82|355.42|357.82|355.42|357.13|354.73|0
1642493420000|2022-01-18 08:10:20|357.81|355.41|357.68|355.28|357.81|355.41|357.68|355.28|0
1642493430000|2022-01-18 08:10:30|357.54|355.14|358.02|355.62|358.02|355.62|357.54|355.14|0
1642493440000|2022-01-18 08:10:40|358.78|356.38|358.64|356.24|358.91|356.51|358.64|356.24|0
1642493450000|2022-01-18 08:10:50|358.44|356.04|358.64|356.24|358.64|356.24|358.36|355.96|0
1642493460000|2022-01-18 08:11:00|358.91|356.51|359.33|356.93|359.33|356.93|358.36|355.96|0
1642493470000|2022-01-18 08:11:10|359.26|356.86|359.6|357.2|359.6|357.2|359.26|356.86|0
1642493480000|2022-01-18 08:11:20|359.74|357.34|360.02|357.62|360.02|357.62|359.6|357.2|0
1642493490000|2022-01-18 08:11:30|359.74|357.34|359.74|357.34|359.74|357.34|359.47|357.07|0
1642493500000|2022-01-18 08:11:40|360.43|358.03|360.43|358.03|360.43|358.03|360.29|357.89|0
1642493510000|2022-01-18 08:11:50|360.23|357.83|360.15|357.75|360.57|358.17|360.02|357.62|0
1642493520000|2022-01-18 08:12:00|360.02|357.62|360.15|357.75|360.36|357.96|360.02|357.62|0
1642493530000|2022-01-18 08:12:10|360.23|357.83|360.29|357.89|360.64|358.24|360.23|357.83|0
1642493540000|2022-01-18 08:12:20|360.15|357.75|359.88|357.48|360.15|357.75|359.88|357.48|0
1642493550000|2022-01-18 08:12:30|359.67|357.27|359.19|356.79|359.67|357.27|359.19|356.79|0
1642493560000|2022-01-18 08:12:40|359.33|356.93|359.05|356.65|359.33|356.93|359.05|356.65|0
1642493570000|2022-01-18 08:12:50|358.91|356.51|358.78|356.38|359.05|356.65|358.78|356.38|0
1642493580000|2022-01-18 08:13:00|358.71|356.31|358.64|356.24|358.78|356.38|358.5|356.1|0
1642493590000|2022-01-18 08:13:10|358.91|356.51|359.19|356.79|359.19|356.79|358.91|356.51|0
1642493600000|2022-01-18 08:13:20|359.05|356.65|359.33|356.93|359.33|356.93|358.91|356.51|0
1642493610000|2022-01-18 08:13:30|359.46|357.06|359.6|357.2|359.6|357.2|359.05|356.65|0
1642493620000|2022-01-18 08:13:40|359.74|357.34|359.74|357.34|359.74|357.34|359.54|357.14|0
1642493630000|2022-01-18 08:13:50|360.02|357.62|360.15|357.75|360.15|357.75|360.02|357.62|0
1642493640000|2022-01-18 08:14:00|360.23|357.83|360.71|358.31|360.71|358.31|360.23|357.83|0
1642493650000|2022-01-18 08:14:10|360.84|358.44|360.71|358.31|360.84|358.44|360.43|358.03|0
1642493660000|2022-01-18 08:14:20|360.78|358.38|360.02|357.62|360.78|358.38|360.02|357.62|0
1642493670000|2022-01-18 08:14:30|360.09|357.69|359.74|357.34|360.09|357.69|359.74|357.34|0
1642493680000|2022-01-18 08:14:40|359.6|357.2|360.02|357.62|360.15|357.75|359.6|357.2|0
1642493690000|2022-01-18 08:14:50|359.74|357.34|360.02|357.62|360.02|357.62|359.6|357.2|0
1642493700000|2022-01-18 08:15:00|360.15|357.75|360.84|358.44|360.84|358.44|360.15|357.75|0
1642493710000|2022-01-18 08:15:10|361.26|358.86|361.26|358.86|361.67|359.27|361.26|358.86|0
1642493720000|2022-01-18 08:15:20|361.54|359.14|361.81|359.41|361.95|359.55|361.54|359.14|0
1642493730000|2022-01-18 08:15:30|361.67|359.27|360.84|358.44|361.67|359.27|360.84|358.44|0
1642493740000|2022-01-18 08:15:40|360.57|358.17|360.43|358.03|360.57|358.17|360.43|358.03|0
1642493750000|2022-01-18 08:15:50|360.29|357.89|360.71|358.31|360.71|358.31|360.29|357.89|0
1642493760000|2022-01-18 08:16:00|360.57|358.17|360.57|358.17|360.71|358.31|360.5|358.1|0
1642493770000|2022-01-18 08:16:10|360.78|358.38|360.98|358.58|360.98|358.58|360.78|358.38|0
1642493780000|2022-01-18 08:16:20|360.57|358.17|360.64|358.24|360.64|358.24|360.43|358.03|0
1642493790000|2022-01-18 08:16:30|360.71|358.31|360.57|358.17|360.71|358.31|360.43|358.03|0
1642493800000|2022-01-18 08:16:40|360.71|358.31|361.26|358.86|361.26|358.86|360.71|358.31|0
1642493810000|2022-01-18 08:16:50|361.47|359.07|361.26|358.86|361.67|359.27|361.26|358.86|0
1642493820000|2022-01-18 08:17:00|360.98|358.58|361.12|358.72|361.12|358.72|360.98|358.58|0
1642493830000|2022-01-18 08:17:10|361.4|359|361.67|359.27|361.67|359.27|361.4|359|0
1642493840000|2022-01-18 08:17:20|361.4|359|361.4|359|361.4|359|361.4|359|0
1642493850000|2022-01-18 08:17:30|361.26|358.86|361.26|358.86|361.67|359.27|361.19|358.79|0
1642493860000|2022-01-18 08:17:40|361.12|358.72|361.74|359.34|361.74|359.34|361.12|358.72|0
1642493870000|2022-01-18 08:17:50|361.53|359.13|360.98|358.58|361.53|359.13|360.98|358.58|0
1642493880000|2022-01-18 08:18:00|361.26|358.86|361.53|359.13|361.53|359.13|361.26|358.86|0
1642493890000|2022-01-18 08:18:10|361.12|358.72|360.98|358.58|361.12|358.72|360.98|358.58|0
1642493900000|2022-01-18 08:18:20|361.19|358.79|361.4|359|361.4|359|361.19|358.79|0
1642493910000|2022-01-18 08:18:30|361.33|358.93|360.98|358.58|361.53|359.13|360.98|358.58|0
1642493920000|2022-01-18 08:18:40|361.12|358.72|361.12|358.72|361.12|358.72|360.84|358.44|0
1642493930000|2022-01-18 08:18:50|361.26|358.86|361.81|359.41|361.81|359.41|361.26|358.86|0
1642493940000|2022-01-18 08:19:00|361.95|359.55|362.23|359.83|362.23|359.83|361.53|359.13|0
1642493950000|2022-01-18 08:19:10|362.16|359.76|362.36|359.96|362.36|359.96|362.16|359.76|0
1642493960000|2022-01-18 08:19:20|362.5|360.1|362.78|360.38|362.92|360.52|362.5|360.1|0
1642493970000|2022-01-18 08:19:30|362.92|360.52|363.47|361.07|363.47|361.07|362.92|360.52|0
1642493980000|2022-01-18 08:19:40|363.89|361.49|363.47|361.07|363.89|361.49|363.33|360.93|0
1642493990000|2022-01-18 08:19:50|360.76|358.36|366.53|364.13|366.53|364.13|360.76|358.36|0
1642494000000|2022-01-18 08:20:00|366.25|363.85|363.79|361.39|366.25|363.85|363.71|361.31|0
1642494010000|2022-01-18 08:20:10|364.13|361.73|363.16|360.76|364.13|361.73|363.16|360.76|0
1642494020000|2022-01-18 08:20:20|363.44|361.04|363.57|361.17|363.71|361.31|363.44|361.04|0
1642494030000|2022-01-18 08:20:30|363.44|361.04|363.3|360.9|363.57|361.17|363.3|360.9|0
1642494040000|2022-01-18 08:20:40|363.23|360.83|363.23|360.83|363.44|361.04|363.23|360.83|0
1642494050000|2022-01-18 08:20:50|363.51|361.11|363.3|360.9|363.51|361.11|363.16|360.76|0
1642494060000|2022-01-18 08:21:00|363.44|361.04|363.3|360.9|363.44|361.04|363.3|360.9|0
1642494070000|2022-01-18 08:21:10|363.57|361.17|363.16|360.76|363.57|361.17|363.16|360.76|0
1642494080000|2022-01-18 08:21:20|363.02|360.62|363.16|360.76|363.16|360.76|363.02|360.62|0
1642494090000|2022-01-18 08:21:30|362.68|360.28|362.88|360.48|362.88|360.48|362.68|360.28|0
1642494100000|2022-01-18 08:21:40|362.6|360.2|362.74|360.34|362.74|360.34|362.6|360.2|0
1642494110000|2022-01-18 08:21:50|362.6|360.2|362.81|360.41|363.02|360.62|362.6|360.2|0
1642494120000|2022-01-18 08:22:00|363.02|360.62|363.02|360.62|363.02|360.62|362.74|360.34|0
1642494130000|2022-01-18 08:22:10|363.3|360.9|363.16|360.76|363.3|360.9|363.02|360.62|0
1642494140000|2022-01-18 08:22:20|363.3|360.9|363.99|361.59|363.99|361.59|363.3|360.9|0
1642494150000|2022-01-18 08:22:30|363.92|361.52|363.99|361.59|363.99|361.59|363.71|361.31|0
1642494160000|2022-01-18 08:22:40|363.71|361.31|363.92|361.52|363.92|361.52|363.71|361.31|0
1642494170000|2022-01-18 08:22:50|363.71|361.31|363.85|361.45|363.85|361.45|363.71|361.31|0
1642494180000|2022-01-18 08:23:00|363.99|361.59|363.99|361.59|363.99|361.59|363.85|361.45|0
1642494190000|2022-01-18 08:23:10|364.13|361.73|365.1|362.7|365.1|362.7|364.13|361.73|0
1642494200000|2022-01-18 08:23:20|364.96|362.56|365.24|362.84|365.24|362.84|364.96|362.56|0
1642494210000|2022-01-18 08:23:30|365.1|362.7|364.89|362.49|365.1|362.7|364.89|362.49|0
1642494220000|2022-01-18 08:23:40|364.96|362.56|365.17|362.77|365.17|362.77|364.96|362.56|0
1642494230000|2022-01-18 08:23:50|365.1|362.7|364.68|362.28|365.1|362.7|364.68|362.28|0
1642494240000|2022-01-18 08:24:00|364.54|362.14|365.38|362.98|365.38|362.98|364.54|362.14|0
1642494250000|2022-01-18 08:24:10|365.52|363.12|365.52|363.12|365.52|363.12|365.52|363.12|0
1642494260000|2022-01-18 08:24:20|365.38|362.98|365.24|362.84|365.38|362.98|365.1|362.7|0
1642494270000|2022-01-18 08:24:30|365.31|362.91|364.96|362.56|365.45|363.05|364.96|362.56|0
1642494280000|2022-01-18 08:24:40|365.24|362.84|365.1|362.7|365.24|362.84|365.1|362.7|0
1642494290000|2022-01-18 08:24:50|364.96|362.56|364.54|362.14|364.96|362.56|364.54|362.14|0
1642494300000|2022-01-18 08:25:00|364.62|362.22|365.17|362.77|365.17|362.77|364.54|362.14|0
1642494310000|2022-01-18 08:25:10|365.1|362.7|365.1|362.7|365.17|362.77|365.1|362.7|0
1642494320000|2022-01-18 08:25:20|364.82|362.42|364.54|362.14|364.82|362.42|364.54|362.14|0
1642494330000|2022-01-18 08:25:30|364.27|361.87|364.27|361.87|364.27|361.87|364.13|361.73|0
1642494340000|2022-01-18 08:25:40|364.4|362|364.27|361.87|364.4|362|364.27|361.87|0
1642494350000|2022-01-18 08:25:50|363.85|361.45|364.27|361.87|364.4|362|363.85|361.45|0
1642494360000|2022-01-18 08:26:00|364.54|362.14|364.4|362|364.54|362.14|364.27|361.87|0
1642494370000|2022-01-18 08:26:10|364.54|362.14|364.54|362.14|364.54|362.14|364.54|362.14|0
1642494380000|2022-01-18 08:26:20|364.13|361.73|364.2|361.8|364.2|361.8|363.85|361.45|0
1642494390000|2022-01-18 08:26:30|364.27|361.87|364.4|362|364.4|362|363.99|361.59|0
1642494400000|2022-01-18 08:26:40|364.34|361.94|364.68|362.28|364.68|362.28|364.27|361.87|0
1642494410000|2022-01-18 08:26:50|364.82|362.42|364.96|362.56|365.1|362.7|364.82|362.42|0
1642494420000|2022-01-18 08:27:00|364.89|362.49|365.1|362.7|365.1|362.7|364.89|362.49|0
1642494430000|2022-01-18 08:27:10|364.82|362.42|364.54|362.14|364.82|362.42|364.34|361.94|0
1642494440000|2022-01-18 08:27:20|364.68|362.28|364.4|362|364.96|362.56|364.4|362|0
1642494450000|2022-01-18 08:27:30|364.34|361.94|364.4|362|364.4|362|364.13|361.73|0
1642494460000|2022-01-18 08:27:40|364.54|362.14|364.4|362|364.62|362.22|364.4|362|0
1642494470000|2022-01-18 08:27:50|364.68|362.28|365.1|362.7|365.1|362.7|364.68|362.28|0
1642494480000|2022-01-18 08:28:00|364.89|362.49|365.1|362.7|365.24|362.84|364.89|362.49|0
1642494490000|2022-01-18 08:28:10|365.17|362.77|365.1|362.7|365.17|362.77|364.96|362.56|0
1642494500000|2022-01-18 08:28:20|365.24|362.84|365.52|363.12|365.52|363.12|365.1|362.7|0
1642494510000|2022-01-18 08:28:30|365.38|362.98|365.93|363.53|366.07|363.67|365.38|362.98|0
1642494520000|2022-01-18 08:28:40|366.21|363.81|366.21|363.81|366.21|363.81|365.93|363.53|0
1642494530000|2022-01-18 08:28:50|366.49|364.09|366.77|364.37|366.77|364.37|366.49|364.09|0
1642494540000|2022-01-18 08:29:00|366.49|364.09|367.33|364.93|367.33|364.93|366.49|364.09|0
1642494550000|2022-01-18 08:29:10|367.82|365.42|367.68|365.28|367.82|365.42|367.61|365.21|0
1642494560000|2022-01-18 08:29:20|367.47|365.07|366.63|364.23|367.47|365.07|366.63|364.23|0
1642494570000|2022-01-18 08:29:30|366.42|364.02|366.07|363.67|366.63|364.23|366.07|363.67|0
1642494580000|2022-01-18 08:29:40|366.35|363.95|366.07|363.67|366.35|363.95|366.07|363.67|0
1642494590000|2022-01-18 08:29:50|366.21|363.81|366.56|364.16|366.56|364.16|366.21|363.81|0
1642494600000|2022-01-18 08:30:00|366.77|364.37|367.33|364.93|367.33|364.93|366.77|364.37|0
1642494610000|2022-01-18 08:30:10|367.47|365.07|367.05|364.65|367.47|365.07|367.05|364.65|0
1642494620000|2022-01-18 08:30:20|367.47|365.07|366.77|364.37|367.47|365.07|366.77|364.37|0
1642494630000|2022-01-18 08:30:30|366.91|364.51|367.05|364.65|367.05|364.65|366.77|364.37|0
1642494640000|2022-01-18 08:30:40|367.47|365.07|367.33|364.93|367.47|365.07|367.05|364.65|0
1642494650000|2022-01-18 08:30:50|367.61|365.21|367.61|365.21|367.75|365.35|367.61|365.21|0
1642494660000|2022-01-18 08:31:00|367.33|364.93|366.77|364.37|367.33|364.93|366.77|364.37|0
1642494670000|2022-01-18 08:31:10|366.56|364.16|366.49|364.09|366.56|364.16|366.35|363.95|0
1642494680000|2022-01-18 08:31:20|366.21|363.81|366.49|364.09|366.63|364.23|366.21|363.81|0
1642494690000|2022-01-18 08:31:30|366.21|363.81|366.14|363.74|366.35|363.95|366.14|363.74|0
1642494700000|2022-01-18 08:31:40|366.35|363.95|366.07|363.67|366.35|363.95|366.07|363.67|0
1642494710000|2022-01-18 08:31:50|366.21|363.81|365.65|363.25|366.21|363.81|365.65|363.25|0
1642494720000|2022-01-18 08:32:00|365.51|363.11|365.38|362.98|365.65|363.25|365.38|362.98|0
1642494730000|2022-01-18 08:32:10|365.51|363.11|365.65|363.25|365.65|363.25|365.51|363.11|0
1642494740000|2022-01-18 08:32:20|365.79|363.39|365.93|363.53|365.93|363.53|365.79|363.39|0
1642494750000|2022-01-18 08:32:30|366.14|363.74|366.28|363.88|366.28|363.88|365.93|363.53|0
1642494760000|2022-01-18 08:32:40|366.21|363.81|366.21|363.81|366.21|363.81|366.07|363.67|0
1642494770000|2022-01-18 08:32:50|365.93|363.53|366.21|363.81|366.21|363.81|365.93|363.53|0
1642494780000|2022-01-18 08:33:00|366.07|363.67|366.49|364.09|366.49|364.09|366.07|363.67|0
1642494790000|2022-01-18 08:33:10|366.77|364.37|366.63|364.23|366.77|364.37|366.49|364.09|0
1642494800000|2022-01-18 08:33:20|366.35|363.95|366.35|363.95|366.35|363.95|366.21|363.81|0
1642494810000|2022-01-18 08:33:30|366.28|363.88|365.93|363.53|366.28|363.88|365.79|363.39|0
1642494820000|2022-01-18 08:33:40|365.86|363.46|365.79|363.39|365.86|363.46|365.65|363.25|0
1642494830000|2022-01-18 08:33:50|365.86|363.46|365.59|363.19|365.93|363.53|365.59|363.19|0
1642494840000|2022-01-18 08:34:00|365.79|363.39|365.65|363.25|365.79|363.39|365.65|363.25|0
1642494850000|2022-01-18 08:34:10|365.51|363.11|365.51|363.11|365.51|363.11|365.37|362.97|0
1642494860000|2022-01-18 08:34:20|365.37|362.97|365.73|363.33|365.79|363.39|365.37|362.97|0
1642494870000|2022-01-18 08:34:30|365.79|363.39|365.65|363.25|365.79|363.39|365.65|363.25|0
1642494880000|2022-01-18 08:34:40|365.93|363.53|365.65|363.25|365.93|363.53|365.65|363.25|0
1642494890000|2022-01-18 08:34:50|365.93|363.53|365.45|363.05|365.93|363.53|365.37|362.97|0
1642494900000|2022-01-18 08:35:00|365.51|363.11|365.1|362.7|365.51|363.11|365.1|362.7|0
1642494910000|2022-01-18 08:35:10|365.24|362.84|364.89|362.49|365.24|362.84|364.89|362.49|0
1642494920000|2022-01-18 08:35:20|364.82|362.42|364.4|362|364.82|362.42|364.4|362|0
1642494930000|2022-01-18 08:35:30|364.68|362.28|364.12|361.72|364.68|362.28|364.12|361.72|0
1642494940000|2022-01-18 08:35:40|364.4|362|364.4|362|364.4|362|364.4|362|0
1642494950000|2022-01-18 08:35:50|364.33|361.93|364.26|361.86|364.33|361.93|364.26|361.86|0
1642494960000|2022-01-18 08:36:00|364.2|361.8|364.4|362|364.4|362|364.12|361.72|0
1642494970000|2022-01-18 08:36:10|364.33|361.93|364.26|361.86|364.33|361.93|364.12|361.72|0
1642494980000|2022-01-18 08:36:20|364.54|362.14|364.4|362|364.68|362.28|364.4|362|0
1642494990000|2022-01-18 08:36:30|364.2|361.8|363.98|361.58|364.2|361.8|363.98|361.58|0
1642495000000|2022-01-18 08:36:40|364.33|361.93|364.12|361.72|364.33|361.93|364.12|361.72|0
1642495010000|2022-01-18 08:36:50|364.26|361.86|364.4|362|364.4|362|364.26|361.86|0
1642495020000|2022-01-18 08:37:00|364.82|362.42|365.37|362.97|365.37|362.97|364.82|362.42|0
1642495030000|2022-01-18 08:37:10|365.31|362.91|365.51|363.11|365.51|363.11|365.31|362.91|0
1642495040000|2022-01-18 08:37:20|365.79|363.39|365.51|363.11|365.79|363.39|365.51|363.11|0
1642495050000|2022-01-18 08:37:30|365.65|363.25|365.65|363.25|365.93|363.53|365.65|363.25|0
1642495060000|2022-01-18 08:37:40|365.37|362.97|365.58|363.18|365.58|363.18|365.37|362.97|0
1642495070000|2022-01-18 08:37:50|365.79|363.39|365.37|362.97|365.79|363.39|365.23|362.83|0
1642495080000|2022-01-18 08:38:00|365.86|363.46|365.51|363.11|365.86|363.46|365.51|363.11|0
1642495090000|2022-01-18 08:38:10|365.58|363.18|365.51|363.11|365.58|363.18|365.45|363.05|0
1642495100000|2022-01-18 08:38:20|365.79|363.39|366.07|363.67|366.07|363.67|365.79|363.39|0
1642495110000|2022-01-18 08:38:30|365.93|363.53|365.93|363.53|366.07|363.67|365.93|363.53|0
1642495120000|2022-01-18 08:38:40|365.79|363.39|365.51|363.11|365.79|363.39|365.51|363.11|0
1642495130000|2022-01-18 08:38:50|365.72|363.32|365.51|363.11|365.72|363.32|365.51|363.11|0
1642495140000|2022-01-18 08:39:00|365.65|363.25|365.79|363.39|365.93|363.53|365.65|363.25|0
1642495150000|2022-01-18 08:39:10|365.65|363.25|365.23|362.83|365.65|363.25|365.23|362.83|0
1642495160000|2022-01-18 08:39:20|365.37|362.97|365.37|362.97|365.37|362.97|365.37|362.97|0
1642495170000|2022-01-18 08:39:30|365.23|362.83|365.37|362.97|365.65|363.25|365.23|362.83|0
1642495180000|2022-01-18 08:39:40|365.23|362.83|364.61|362.21|365.23|362.83|364.61|362.21|0
1642495190000|2022-01-18 08:39:50|364.68|362.28|364.68|362.28|364.82|362.42|364.68|362.28|0
1642495200000|2022-01-18 08:40:00|364.75|362.35|365.09|362.69|365.23|362.83|364.75|362.35|0
1642495210000|2022-01-18 08:40:10|365.23|362.83|365.51|363.11|365.65|363.25|365.23|362.83|0
1642495220000|2022-01-18 08:40:20|365.23|362.83|365.23|362.83|365.23|362.83|365.09|362.69|0
1642495230000|2022-01-18 08:40:30|365.37|362.97|365.23|362.83|365.37|362.97|365.23|362.83|0
1642495240000|2022-01-18 08:40:40|365.37|362.97|365.51|363.11|365.51|363.11|365.37|362.97|0
1642495250000|2022-01-18 08:40:50|365.79|363.39|365.65|363.25|365.93|363.53|365.65|363.25|0
1642495260000|2022-01-18 08:41:00|365.93|363.53|365.79|363.39|365.93|363.53|365.72|363.32|0
1642495270000|2022-01-18 08:41:10|365.65|363.25|365.51|363.11|365.65|363.25|365.51|363.11|0
1642495280000|2022-01-18 08:41:20|365.65|363.25|365.93|363.53|365.93|363.53|365.65|363.25|0
1642495290000|2022-01-18 08:41:30|366.07|363.67|365.79|363.39|366.07|363.67|365.79|363.39|0
1642495300000|2022-01-18 08:41:40|365.93|363.53|365.79|363.39|365.93|363.53|365.79|363.39|0
1642495310000|2022-01-18 08:41:50|366.07|363.67|366.07|363.67|366.14|363.74|365.93|363.53|0
1642495320000|2022-01-18 08:42:00|366.21|363.81|366|363.6|366.35|363.95|366|363.6|0
1642495330000|2022-01-18 08:42:10|366.07|363.67|365.93|363.53|366.07|363.67|365.79|363.39|0
1642495340000|2022-01-18 08:42:20|365.86|363.46|365.58|363.18|365.86|363.46|365.44|363.04|0
1642495350000|2022-01-18 08:42:30|365.65|363.25|365.23|362.83|365.65|363.25|365.23|362.83|0
1642495360000|2022-01-18 08:42:40|365.37|362.97|364.89|362.49|365.37|362.97|364.89|362.49|0
1642495370000|2022-01-18 08:42:50|364.95|362.55|365.09|362.69|365.09|362.69|364.95|362.55|0
1642495380000|2022-01-18 08:43:00|365.23|362.83|364.81|362.41|365.23|362.83|364.81|362.41|0
1642495390000|2022-01-18 08:43:10|364.68|362.28|364.68|362.28|364.81|362.41|364.68|362.28|0
1642495400000|2022-01-18 08:43:20|364.81|362.41|364.81|362.41|364.81|362.41|364.68|362.28|0
1642495410000|2022-01-18 08:43:30|364.68|362.28|364.26|361.86|364.68|362.28|364.26|361.86|0
1642495420000|2022-01-18 08:43:40|364.12|361.72|363.98|361.58|364.12|361.72|363.98|361.58|0
1642495430000|2022-01-18 08:43:50|364.12|361.72|363.84|361.44|364.26|361.86|363.84|361.44|0
1642495440000|2022-01-18 08:44:00|363.98|361.58|363.98|361.58|363.98|361.58|363.84|361.44|0
1642495450000|2022-01-18 08:44:10|363.78|361.38|363.84|361.44|363.84|361.44|363.78|361.38|0
1642495460000|2022-01-18 08:44:20|363.98|361.58|363.56|361.16|363.98|361.58|363.56|361.16|0
1642495470000|2022-01-18 08:44:30|363.64|361.24|363.84|361.44|363.84|361.44|363.56|361.16|0
1642495480000|2022-01-18 08:44:40|363.56|361.16|363.56|361.16|363.7|361.3|363.56|361.16|0
1642495490000|2022-01-18 08:44:50|363.64|361.24|363.84|361.44|363.84|361.44|363.64|361.24|0
1642495500000|2022-01-18 08:45:00|363.78|361.38|363.98|361.58|363.98|361.58|363.7|361.3|0
1642495510000|2022-01-18 08:45:10|364.12|361.72|364.54|362.14|364.54|362.14|364.12|361.72|0
1642495520000|2022-01-18 08:45:20|364.26|361.86|364.4|362|364.47|362.07|364.26|361.86|0
1642495530000|2022-01-18 08:45:30|364.54|362.14|364.67|362.27|364.67|362.27|364.4|362|0
1642495540000|2022-01-18 08:45:40|364.26|361.86|364.12|361.72|364.26|361.86|364.12|361.72|0
1642495550000|2022-01-18 08:45:50|364.19|361.79|364.12|361.72|364.26|361.86|364.12|361.72|0
1642495560000|2022-01-18 08:46:00|364.54|362.14|364.81|362.41|364.81|362.41|364.54|362.14|0
1642495570000|2022-01-18 08:46:10|364.67|362.27|364.67|362.27|364.81|362.41|364.54|362.14|0
1642495580000|2022-01-18 08:46:20|364.81|362.41|364.61|362.21|364.95|362.55|364.61|362.21|0
1642495590000|2022-01-18 08:46:30|364.54|362.14|364.4|362|364.67|362.27|364.4|362|0
1642495600000|2022-01-18 08:46:40|364.26|361.86|364.81|362.41|364.81|362.41|364.26|361.86|0
1642495610000|2022-01-18 08:46:50|364.54|362.14|364.54|362.14|364.67|362.27|364.54|362.14|0
1642495620000|2022-01-18 08:47:00|364.4|362|363.91|361.51|364.4|362|363.84|361.44|0
1642495630000|2022-01-18 08:47:10|363.84|361.44|363.7|361.3|363.84|361.44|363.7|361.3|0
1642495640000|2022-01-18 08:47:20|363.5|361.1|363.56|361.16|363.56|361.16|363.5|361.1|0
1642495650000|2022-01-18 08:47:30|363.7|361.3|363.98|361.58|363.98|361.58|363.7|361.3|0
1642495660000|2022-01-18 08:47:40|363.84|361.44|364.26|361.86|364.26|361.86|363.84|361.44|0
1642495670000|2022-01-18 08:47:50|364.12|361.72|364.26|361.86|364.26|361.86|364.12|361.72|0
1642495680000|2022-01-18 08:48:00|364.12|361.72|363.98|361.58|364.12|361.72|363.84|361.44|0
1642495690000|2022-01-18 08:48:10|363.84|361.44|363.64|361.24|363.84|361.44|363.64|361.24|0
1642495700000|2022-01-18 08:48:20|363.7|361.3|363.42|361.02|363.7|361.3|363.42|361.02|0
1642495710000|2022-01-18 08:48:30|363.56|361.16|363.7|361.3|363.7|361.3|363.56|361.16|0
1642495720000|2022-01-18 08:48:40|363.84|361.44|363.84|361.44|363.98|361.58|363.84|361.44|0
1642495730000|2022-01-18 08:48:50|364.26|361.86|364.26|361.86|364.26|361.86|364.26|361.86|0
1642495740000|2022-01-18 08:49:00|364.12|361.72|363.64|361.24|364.12|361.72|363.64|361.24|0
1642495750000|2022-01-18 08:49:10|363.7|361.3|364.26|361.86|364.26|361.86|363.7|361.3|0
1642495760000|2022-01-18 08:49:20|364.33|361.93|364.33|361.93|364.4|362|364.26|361.86|0
1642495770000|2022-01-18 08:49:30|364.26|361.86|363.98|361.58|364.26|361.86|363.98|361.58|0
1642495780000|2022-01-18 08:49:40|363.84|361.44|363.84|361.44|363.84|361.44|363.77|361.37|0
1642495790000|2022-01-18 08:49:50|363.98|361.58|363.42|361.02|363.98|361.58|363.42|361.02|0
1642495800000|2022-01-18 08:50:00|363.56|361.16|363.29|360.89|363.56|361.16|363.29|360.89|0
1642495810000|2022-01-18 08:50:10|363.42|361.02|363.01|360.61|363.42|361.02|363.01|360.61|0
1642495820000|2022-01-18 08:50:20|363.15|360.75|363.01|360.61|363.15|360.75|363.01|360.61|0
1642495830000|2022-01-18 08:50:30|363.08|360.68|363.29|360.89|363.29|360.89|363.08|360.68|0
1642495840000|2022-01-18 08:50:40|363.01|360.61|362.73|360.33|363.01|360.61|362.73|360.33|0
1642495850000|2022-01-18 08:50:50|362.87|360.47|363.15|360.75|363.28|360.88|362.87|360.47|0
1642495860000|2022-01-18 08:51:00|363.08|360.68|363.01|360.61|363.15|360.75|363.01|360.61|0
1642495870000|2022-01-18 08:51:10|363.15|360.75|363.28|360.88|363.28|360.88|363.15|360.75|0
1642495880000|2022-01-18 08:51:20|363.63|361.23|363.22|360.82|363.63|361.23|363.22|360.82|0
1642495890000|2022-01-18 08:51:30|363.15|360.75|363.56|361.16|363.56|361.16|363.15|360.75|0
1642495900000|2022-01-18 08:51:40|363.7|361.3|363.56|361.16|363.7|361.3|363.56|361.16|0
1642495910000|2022-01-18 08:51:50|363.42|361.02|363.84|361.44|363.84|361.44|363.42|361.02|0
1642495920000|2022-01-18 08:52:00|363.98|361.58|363.98|361.58|364.05|361.65|363.84|361.44|0
1642495930000|2022-01-18 08:52:10|363.84|361.44|364.12|361.72|364.12|361.72|363.84|361.44|0
1642495940000|2022-01-18 08:52:20|363.91|361.51|363.91|361.51|363.91|361.51|363.91|361.51|0
1642495950000|2022-01-18 08:52:30|363.84|361.44|363.91|361.51|363.91|361.51|363.84|361.44|0
1642495960000|2022-01-18 08:52:40|363.77|361.37|363.56|361.16|363.84|361.44|363.56|361.16|0
1642495970000|2022-01-18 08:52:50|363.7|361.3|363.7|361.3|363.7|361.3|363.56|361.16|0
1642495980000|2022-01-18 08:53:00|363.56|361.16|363.84|361.44|363.84|361.44|363.56|361.16|0
1642495990000|2022-01-18 08:53:10|363.91|361.51|363.77|361.37|363.91|361.51|363.77|361.37|0
1642496000000|2022-01-18 08:53:20|363.84|361.44|363.42|361.02|363.84|361.44|363.42|361.02|0
1642496010000|2022-01-18 08:53:30|363.56|361.16|363.56|361.16|363.56|361.16|363.56|361.16|0
1642496020000|2022-01-18 08:53:40|363.7|361.3|363.56|361.16|363.7|361.3|363.49|361.09|0
1642496030000|2022-01-18 08:53:50|363.49|361.09|363.28|360.88|363.49|361.09|363.28|360.88|0
1642496040000|2022-01-18 08:54:00|363.15|360.75|363.01|360.61|363.15|360.75|363.01|360.61|0
1642496050000|2022-01-18 08:54:10|362.87|360.47|363.28|360.88|363.28|360.88|362.87|360.47|0
1642496060000|2022-01-18 08:54:20|363.01|360.61|362.87|360.47|363.01|360.61|362.87|360.47|0
1642496070000|2022-01-18 08:54:30|362.73|360.33|362.87|360.47|362.87|360.47|362.73|360.33|0
1642496080000|2022-01-18 08:54:40|362.59|360.19|363.01|360.61|363.01|360.61|362.59|360.19|0
1642496090000|2022-01-18 08:54:50|362.73|360.33|362.59|360.19|362.73|360.33|362.59|360.19|0
1642496100000|2022-01-18 08:55:00|362.73|360.33|362.87|360.47|362.87|360.47|362.73|360.33|0
1642496110000|2022-01-18 08:55:10|363.01|360.61|363.01|360.61|363.01|360.61|363.01|360.61|0
1642496120000|2022-01-18 08:55:20|362.87|360.47|363.01|360.61|363.01|360.61|362.87|360.47|0
1642496130000|2022-01-18 08:55:30|363.28|360.88|363.08|360.68|363.28|360.88|363.08|360.68|0
1642496140000|2022-01-18 08:55:40|363.01|360.61|363.01|360.61|363.14|360.74|363.01|360.61|0
1642496150000|2022-01-18 08:55:50|362.94|360.54|362.94|360.54|363.01|360.61|362.94|360.54|0
1642496160000|2022-01-18 08:56:00|362.87|360.47|362.87|360.47|363.14|360.74|362.87|360.47|0
1642496170000|2022-01-18 08:56:10|363.01|360.61|363.01|360.61|363.14|360.74|363.01|360.61|0
1642496180000|2022-01-18 08:56:20|362.87|360.47|362.87|360.47|362.94|360.54|362.87|360.47|0
1642496190000|2022-01-18 08:56:30|363.01|360.61|363.01|360.61|363.14|360.74|363.01|360.61|0
1642496200000|2022-01-18 08:56:40|362.87|360.47|363.28|360.88|363.42|361.02|362.87|360.47|0
1642496210000|2022-01-18 08:56:50|363.42|361.02|363.42|361.02|363.42|361.02|363.28|360.88|0
1642496220000|2022-01-18 08:57:00|363.28|360.88|363.28|360.88|363.28|360.88|363.08|360.68|0
1642496230000|2022-01-18 08:57:10|363.42|361.02|363.42|361.02|363.42|361.02|363.42|361.02|0
1642496240000|2022-01-18 08:57:20|363.14|360.74|363.14|360.74|363.28|360.88|363.01|360.61|0
1642496250000|2022-01-18 08:57:30|363.08|360.68|363.14|360.74|363.28|360.88|363.01|360.61|0
1642496260000|2022-01-18 08:57:40|363.28|360.88|363.28|360.88|363.28|360.88|363.14|360.74|0
1642496270000|2022-01-18 08:57:50|363.42|361.02|363.56|361.16|363.56|361.16|363.42|361.02|0
1642496280000|2022-01-18 08:58:00|363.42|361.02|363.42|361.02|363.56|361.16|363.42|361.02|0
1642496290000|2022-01-18 08:58:10|363.56|361.16|363.42|361.02|363.56|361.16|363.42|361.02|0
1642496300000|2022-01-18 08:58:20|363.28|360.88|363.28|360.88|363.42|361.02|363.28|360.88|0
1642496310000|2022-01-18 08:58:30|363.7|361.3|363.28|360.88|363.7|361.3|363.28|360.88|0
1642496320000|2022-01-18 08:58:40|363.14|360.74|363.28|360.88|363.28|360.88|363.14|360.74|0
1642496330000|2022-01-18 08:58:50|363.14|360.74|363.42|361.02|363.42|361.02|363.14|360.74|0
1642496340000|2022-01-18 08:59:00|363.49|361.09|363.7|361.3|363.7|361.3|363.49|361.09|0
1642496350000|2022-01-18 08:59:10|363.63|361.23|363.77|361.37|363.77|361.37|363.63|361.23|0
1642496360000|2022-01-18 08:59:20|363.7|361.3|363.84|361.44|363.84|361.44|363.7|361.3|0
1642496370000|2022-01-18 08:59:30|363.7|361.3|363.42|361.02|363.7|361.3|363.42|361.02|0
1642496380000|2022-01-18 08:59:40|363.49|361.09|363.56|361.16|363.56|361.16|363.42|361.02|0
1642496390000|2022-01-18 08:59:50|363.63|361.23|363.63|361.23|363.7|361.3|363.56|361.16|0
1642496400000|2022-01-18 09:00:00|363.7|361.3|363.7|361.3|363.7|361.3|363.56|361.16|0
1642496410000|2022-01-18 09:00:10|363.84|361.44|363.97|361.57|363.97|361.57|363.7|361.3|0
1642496420000|2022-01-18 09:00:20|364.11|361.71|363.63|361.23|364.11|361.71|363.63|361.23|0
1642496430000|2022-01-18 09:00:30|363.28|360.88|363.28|360.88|363.42|361.02|363.28|360.88|0
1642496440000|2022-01-18 09:00:40|363.42|361.02|363.14|360.74|363.42|361.02|363.14|360.74|0
1642496450000|2022-01-18 09:00:50|363.28|360.88|363|360.6|363.28|360.88|363|360.6|0
1642496460000|2022-01-18 09:01:00|363.28|360.88|363.14|360.74|363.28|360.88|363.14|360.74|0
1642496470000|2022-01-18 09:01:10|363.08|360.68|363.56|361.16|363.56|361.16|363.08|360.68|0
1642496480000|2022-01-18 09:01:20|363.7|361.3|363.56|361.16|363.7|361.3|363.42|361.02|0
1642496490000|2022-01-18 09:01:30|363.42|361.02|363.7|361.3|363.7|361.3|363.42|361.02|0
1642496500000|2022-01-18 09:01:40|363.56|361.16|363.84|361.44|363.84|361.44|363.56|361.16|0
1642496510000|2022-01-18 09:01:50|364.25|361.85|364.11|361.71|364.25|361.85|364.11|361.71|0
1642496520000|2022-01-18 09:02:00|364.39|361.99|364.53|362.13|364.53|362.13|364.39|361.99|0
1642496530000|2022-01-18 09:02:10|364.67|362.27|364.81|362.41|364.95|362.55|364.67|362.27|0
1642496540000|2022-01-18 09:02:20|364.67|362.27|364.39|361.99|364.67|362.27|364.39|361.99|0
1642496550000|2022-01-18 09:02:30|364.53|362.13|364.53|362.13|364.67|362.27|364.53|362.13|0
1642496560000|2022-01-18 09:02:40|364.67|362.27|365.22|362.82|365.22|362.82|364.67|362.27|0
1642496570000|2022-01-18 09:02:50|364.81|362.41|364.67|362.27|364.81|362.41|364.67|362.27|0
1642496580000|2022-01-18 09:03:00|364.6|362.2|364.67|362.27|364.67|362.27|364.39|361.99|0
1642496590000|2022-01-18 09:03:10|364.81|362.41|364.53|362.13|364.81|362.41|364.53|362.13|0
1642496600000|2022-01-18 09:03:20|364.95|362.55|364.67|362.27|364.95|362.55|364.67|362.27|0
1642496610000|2022-01-18 09:03:30|364.81|362.41|364.95|362.55|365.02|362.62|364.81|362.41|0
1642496620000|2022-01-18 09:03:40|364.88|362.48|364.81|362.41|364.95|362.55|364.81|362.41|0
1642496630000|2022-01-18 09:03:50|365.08|362.68|365.22|362.82|365.36|362.96|365.08|362.68|0
1642496640000|2022-01-18 09:04:00|364.95|362.55|364.95|362.55|364.95|362.55|364.81|362.41|0
1642496650000|2022-01-18 09:04:10|364.88|362.48|364.95|362.55|364.95|362.55|364.88|362.48|0
1642496660000|2022-01-18 09:04:20|365.08|362.68|364.95|362.55|365.08|362.68|364.95|362.55|0
1642496670000|2022-01-18 09:04:30|364.81|362.41|364.81|362.41|364.81|362.41|364.81|362.41|0
1642496680000|2022-01-18 09:04:40|364.95|362.55|364.95|362.55|364.95|362.55|364.95|362.55|0
1642496690000|2022-01-18 09:04:50|365.08|362.68|364.95|362.55|365.08|362.68|364.95|362.55|0
1642496700000|2022-01-18 09:05:00|364.81|362.41|365.08|362.68|365.08|362.68|364.81|362.41|0
1642496710000|2022-01-18 09:05:10|364.95|362.55|365.08|362.68|365.08|362.68|364.95|362.55|0
1642496720000|2022-01-18 09:05:20|365.02|362.62|365.5|363.1|365.5|363.1|365.02|362.62|0
1642496730000|2022-01-18 09:05:30|365.64|363.24|365.64|363.24|365.64|363.24|365.5|363.1|0
1642496740000|2022-01-18 09:05:40|365.78|363.38|365.92|363.52|365.92|363.52|365.78|363.38|0
1642496750000|2022-01-18 09:05:50|366.06|363.66|366.2|363.8|366.2|363.8|365.92|363.52|0
1642496760000|2022-01-18 09:06:00|366.48|364.08|366.34|363.94|366.48|364.08|366.34|363.94|0
1642496770000|2022-01-18 09:06:10|366.48|364.08|366.48|364.08|366.62|364.22|366.48|364.08|0
1642496780000|2022-01-18 09:06:20|366.34|363.94|366.06|363.66|366.34|363.94|366.06|363.66|0
1642496790000|2022-01-18 09:06:30|366.34|363.94|366.76|364.36|366.76|364.36|366.34|363.94|0
1642496800000|2022-01-18 09:06:40|366.75|364.35|367.17|364.77|367.31|364.91|366.75|364.35|0
1642496810000|2022-01-18 09:06:50|367.03|364.63|367.59|365.19|367.59|365.19|367.03|364.63|0
1642496820000|2022-01-18 09:07:00|368.43|366.03|368.71|366.31|368.71|366.31|368.29|365.89|0
1642496830000|2022-01-18 09:07:10|368.99|366.59|368.99|366.59|368.99|366.59|368.85|366.45|0
1642496840000|2022-01-18 09:07:20|368.85|366.45|368.57|366.17|368.85|366.45|368.57|366.17|0
1642496850000|2022-01-18 09:07:30|368.71|366.31|368.29|365.89|368.71|366.31|368.15|365.75|0
1642496860000|2022-01-18 09:07:40|368.15|365.75|368.29|365.89|368.29|365.89|368.01|365.61|0
1642496870000|2022-01-18 09:07:50|368.15|365.75|368.29|365.89|368.29|365.89|368.08|365.68|0
1642496880000|2022-01-18 09:08:00|368.15|365.75|367.87|365.47|368.15|365.75|367.87|365.47|0
1642496890000|2022-01-18 09:08:10|367.94|365.54|367.87|365.47|367.94|365.54|367.87|365.47|0
1642496900000|2022-01-18 09:08:20|367.73|365.33|367.8|365.4|367.87|365.47|367.73|365.33|0
1642496910000|2022-01-18 09:08:30|367.87|365.47|368.15|365.75|368.15|365.75|367.87|365.47|0
1642496920000|2022-01-18 09:08:40|368.01|365.61|368.01|365.61|368.01|365.61|367.87|365.47|0
1642496930000|2022-01-18 09:08:50|367.73|365.33|367.73|365.33|367.73|365.33|367.73|365.33|0
1642496940000|2022-01-18 09:09:00|368.29|365.89|368.43|366.03|368.43|366.03|368.29|365.89|0
1642496950000|2022-01-18 09:09:10|368.71|366.31|368.43|366.03|368.71|366.31|368.43|366.03|0
1642496960000|2022-01-18 09:09:20|368.15|365.75|368.22|365.82|368.22|365.82|368.01|365.61|0
1642496970000|2022-01-18 09:09:30|368.08|365.68|367.45|365.05|368.08|365.68|367.45|365.05|0
1642496980000|2022-01-18 09:09:40|367.31|364.91|367.31|364.91|367.31|364.91|367.31|364.91|0
1642496990000|2022-01-18 09:09:50|367.17|364.77|367.31|364.91|367.31|364.91|367.17|364.77|0
1642497000000|2022-01-18 09:10:00|367.45|365.05|367.03|364.63|367.45|365.05|367.03|364.63|0
1642497010000|2022-01-18 09:10:10|366.89|364.49|366.89|364.49|366.89|364.49|366.89|364.49|0
1642497020000|2022-01-18 09:10:20|367.03|364.63|367.03|364.63|367.03|364.63|366.89|364.49|0
1642497030000|2022-01-18 09:10:30|367.31|364.91|367.73|365.33|367.87|365.47|367.31|364.91|0
1642497040000|2022-01-18 09:10:40|367.59|365.19|367.45|365.05|367.59|365.19|367.31|364.91|0
1642497050000|2022-01-18 09:10:50|367.59|365.19|367.31|364.91|367.59|365.19|367.31|364.91|0
1642497060000|2022-01-18 09:11:00|367.17|364.77|367.38|364.98|367.38|364.98|367.17|364.77|0
1642497070000|2022-01-18 09:11:10|367.45|365.05|367.31|364.91|367.45|365.05|367.31|364.91|0
1642497080000|2022-01-18 09:11:20|367.45|365.05|367.38|364.98|367.45|365.05|367.38|364.98|0
1642497090000|2022-01-18 09:11:30|367.17|364.77|367.73|365.33|367.73|365.33|367.17|364.77|0
1642497100000|2022-01-18 09:11:40|367.66|365.26|367.45|365.05|367.66|365.26|367.45|365.05|0
1642497110000|2022-01-18 09:11:50|367.59|365.19|367.73|365.33|367.73|365.33|367.31|364.91|0
1642497120000|2022-01-18 09:12:00|367.87|365.47|367.87|365.47|367.87|365.47|367.59|365.19|0
1642497130000|2022-01-18 09:12:10|368.01|365.61|367.87|365.47|368.01|365.61|367.87|365.47|0
1642497140000|2022-01-18 09:12:20|368.01|365.61|367.66|365.26|368.01|365.61|367.66|365.26|0
1642497150000|2022-01-18 09:12:30|367.59|365.19|367.87|365.47|367.87|365.47|367.59|365.19|0
1642497160000|2022-01-18 09:12:40|367.73|365.33|367.87|365.47|367.87|365.47|367.73|365.33|0
1642497170000|2022-01-18 09:12:50|367.73|365.33|367.73|365.33|367.73|365.33|367.59|365.19|0
1642497180000|2022-01-18 09:13:00|367.87|365.47|367.59|365.19|367.87|365.47|367.59|365.19|0
1642497190000|2022-01-18 09:13:10|367.8|365.4|367.73|365.33|367.8|365.4|367.73|365.33|0
1642497200000|2022-01-18 09:13:20|367.87|365.47|368.01|365.61|368.15|365.75|367.87|365.47|0
1642497210000|2022-01-18 09:13:30|368.08|365.68|368.15|365.75|368.15|365.75|368.01|365.61|0
1642497220000|2022-01-18 09:13:40|368.01|365.61|368.15|365.75|368.15|365.75|368.01|365.61|0
1642497230000|2022-01-18 09:13:50|368.29|365.89|368.29|365.89|368.29|365.89|368.29|365.89|0
1642497240000|2022-01-18 09:14:00|368.5|366.1|368.29|365.89|368.57|366.17|368.29|365.89|0
1642497250000|2022-01-18 09:14:10|368.43|366.03|368.22|365.82|368.43|366.03|368.15|365.75|0
1642497260000|2022-01-18 09:14:20|368.15|365.75|368.29|365.89|368.29|365.89|368.15|365.75|0
1642497270000|2022-01-18 09:14:30|368.15|365.75|368.15|365.75|368.29|365.89|368.15|365.75|0
1642497280000|2022-01-18 09:14:40|367.73|365.33|367.87|365.47|367.87|365.47|367.73|365.33|0
1642497290000|2022-01-18 09:14:50|368.01|365.61|368.01|365.61|368.01|365.61|367.87|365.47|0
1642497300000|2022-01-18 09:15:00|368.08|365.68|368.29|365.89|368.29|365.89|368.01|365.61|0
1642497310000|2022-01-18 09:15:10|368.15|365.75|368.29|365.89|368.29|365.89|368.15|365.75|0
1642497320000|2022-01-18 09:15:20|368.43|366.03|368.57|366.17|368.57|366.17|368.43|366.03|0
1642497330000|2022-01-18 09:15:30|368.85|366.45|368.85|366.45|368.85|366.45|368.78|366.38|0
1642497340000|2022-01-18 09:15:40|368.78|366.38|368.85|366.45|368.85|366.45|368.78|366.38|0
1642497350000|2022-01-18 09:15:50|368.99|366.59|369.27|366.87|369.27|366.87|368.99|366.59|0
1642497360000|2022-01-18 09:16:00|369.13|366.73|369.55|367.15|369.55|367.15|369.13|366.73|0
1642497370000|2022-01-18 09:16:10|369.69|367.29|369.69|367.29|369.69|367.29|369.69|367.29|0
1642497380000|2022-01-18 09:16:20|369.97|367.57|370.11|367.71|370.11|367.71|369.97|367.57|0
1642497390000|2022-01-18 09:16:30|370.25|367.85|370.25|367.85|370.25|367.85|370.11|367.71|0
1642497400000|2022-01-18 09:16:40|370.11|367.71|370.11|367.71|370.11|367.71|369.9|367.5|0
1642497410000|2022-01-18 09:16:50|369.97|367.57|370.11|367.71|370.11|367.71|369.97|367.57|0
1642497420000|2022-01-18 09:17:00|369.97|367.57|369.97|367.57|369.97|367.57|369.97|367.57|0
1642497430000|2022-01-18 09:17:10|370.11|367.71|370.39|367.99|370.39|367.99|370.11|367.71|0
1642497440000|2022-01-18 09:17:20|371.66|369.26|371.37|368.97|371.66|369.26|370.81|368.41|0
1642497450000|2022-01-18 09:17:30|371.23|368.83|370.81|368.41|371.51|369.11|370.81|368.41|0
1642497460000|2022-01-18 09:17:40|370.95|368.55|370.95|368.55|371.09|368.69|370.95|368.55|0
1642497470000|2022-01-18 09:17:50|371.09|368.69|371.09|368.69|371.09|368.69|370.95|368.55|0
1642497480000|2022-01-18 09:18:00|371.23|368.83|370.81|368.41|371.23|368.83|370.81|368.41|0
1642497490000|2022-01-18 09:18:10|370.95|368.55|370.95|368.55|370.95|368.55|370.81|368.41|0
1642497500000|2022-01-18 09:18:20|371.09|368.69|370.95|368.55|371.09|368.69|370.81|368.41|0
1642497510000|2022-01-18 09:18:30|370.81|368.41|370.81|368.41|370.95|368.55|370.81|368.41|0
1642497520000|2022-01-18 09:18:40|370.95|368.55|371.16|368.76|371.23|368.83|370.95|368.55|0
1642497530000|2022-01-18 09:18:50|371.09|368.69|370.95|368.55|371.09|368.69|370.95|368.55|0
1642497540000|2022-01-18 09:19:00|371.23|368.83|371.23|368.83|371.23|368.83|371.23|368.83|0
1642497550000|2022-01-18 09:19:10|371.37|368.97|371.51|369.11|371.8|369.4|371.37|368.97|0
1642497560000|2022-01-18 09:19:20|371.37|368.97|371.51|369.11|371.51|369.11|371.37|368.97|0
1642497570000|2022-01-18 09:19:30|371.37|368.97|371.51|369.11|371.51|369.11|371.37|368.97|0
1642497580000|2022-01-18 09:19:40|371.09|368.69|371.09|368.69|371.09|368.69|370.95|368.55|0
1642497590000|2022-01-18 09:19:50|370.53|368.13|370.25|367.85|370.53|368.13|370.25|367.85|0
1642497600000|2022-01-18 09:20:00|370.74|368.34|371.09|368.69|371.09|368.69|370.74|368.34|0
1642497610000|2022-01-18 09:20:10|371.37|368.97|371.09|368.69|371.37|368.97|371.09|368.69|0
1642497620000|2022-01-18 09:20:20|370.95|368.55|371.09|368.69|371.23|368.83|370.95|368.55|0
1642497630000|2022-01-18 09:20:30|371.23|368.83|370.95|368.55|371.23|368.83|370.81|368.41|0
1642497640000|2022-01-18 09:20:40|370.81|368.41|370.53|368.13|370.81|368.41|370.53|368.13|0
1642497650000|2022-01-18 09:20:50|370.25|367.85|370.25|367.85|370.25|367.85|370.11|367.71|0
1642497660000|2022-01-18 09:21:00|369.97|367.57|370.81|368.41|370.81|368.41|369.97|367.57|0
1642497670000|2022-01-18 09:21:10|371.09|368.69|371.37|368.97|371.37|368.97|371.09|368.69|0
1642497680000|2022-01-18 09:21:20|372.01|369.61|372.08|369.68|372.22|369.82|371.93|369.53|0
1642497690000|2022-01-18 09:21:30|372.22|369.82|372.08|369.68|372.22|369.82|372.08|369.68|0
1642497700000|2022-01-18 09:21:40|372.64|370.24|372.36|369.96|372.64|370.24|372.29|369.89|0
1642497710000|2022-01-18 09:21:50|372.5|370.1|372.5|370.1|372.64|370.24|372.5|370.1|0
1642497720000|2022-01-18 09:22:00|372.57|370.17|372.5|370.1|372.64|370.24|372.5|370.1|0
1642497730000|2022-01-18 09:22:10|372.36|369.96|373.91|371.51|373.91|371.51|372.36|369.96|0
1642497740000|2022-01-18 09:22:20|373.77|371.37|373.63|371.23|373.77|371.37|373.63|371.23|0
1642497750000|2022-01-18 09:22:30|373.7|371.3|374.19|371.79|374.19|371.79|373.63|371.23|0
1642497760000|2022-01-18 09:22:40|373.98|371.58|374.05|371.65|374.19|371.79|373.98|371.58|0
1642497770000|2022-01-18 09:22:50|374.27|371.87|374.19|371.79|374.27|371.87|374.19|371.79|0
1642497780000|2022-01-18 09:23:00|374.33|371.93|374.19|371.79|374.33|371.93|374.19|371.79|0
1642497790000|2022-01-18 09:23:10|374.05|371.65|373.77|371.37|374.05|371.65|373.77|371.37|0
1642497800000|2022-01-18 09:23:20|374.05|371.65|373.91|371.51|374.19|371.79|373.91|371.51|0
1642497810000|2022-01-18 09:23:30|374.12|371.72|374.33|371.93|374.33|371.93|374.05|371.65|0
1642497820000|2022-01-18 09:23:40|374.19|371.79|374.33|371.93|374.33|371.93|374.19|371.79|0
1642497830000|2022-01-18 09:23:50|374.19|371.79|374.33|371.93|374.33|371.93|374.19|371.79|0
1642497840000|2022-01-18 09:24:00|374.9|372.5|374.62|372.22|374.9|372.5|374.62|372.22|0
1642497850000|2022-01-18 09:24:10|374.33|371.93|374.33|371.93|374.33|371.93|374.19|371.79|0
1642497860000|2022-01-18 09:24:20|374.47|372.07|374.47|372.07|374.47|372.07|374.47|372.07|0
1642497870000|2022-01-18 09:24:30|374.76|372.36|374.62|372.22|374.9|372.5|374.62|372.22|0
1642497880000|2022-01-18 09:24:40|374.33|371.93|374.19|371.79|374.47|372.07|374.19|371.79|0
1642497890000|2022-01-18 09:24:50|374.33|371.93|373.98|371.58|374.33|371.93|373.91|371.51|0
1642497900000|2022-01-18 09:25:00|373.91|371.51|373.63|371.23|373.91|371.51|373.63|371.23|0
1642497910000|2022-01-18 09:25:10|373.84|371.44|373.91|371.51|373.91|371.51|373.84|371.44|0
1642497920000|2022-01-18 09:25:20|374.47|372.07|374.62|372.22|374.62|372.22|374.47|372.07|0
1642497930000|2022-01-18 09:25:30|374.9|372.5|374.9|372.5|375.18|372.78|374.9|372.5|0
1642497940000|2022-01-18 09:25:40|374.62|372.22|374.62|372.22|374.76|372.36|374.62|372.22|0
1642497950000|2022-01-18 09:25:50|374.47|372.07|374.47|372.07|374.47|372.07|374.41|372.01|0
1642497960000|2022-01-18 09:26:00|374.12|371.72|373.91|371.51|374.12|371.72|373.91|371.51|0
1642497970000|2022-01-18 09:26:10|373.63|371.23|373.48|371.08|373.63|371.23|373.2|370.8|0
1642497980000|2022-01-18 09:26:20|373.34|370.94|373.28|370.88|373.34|370.94|372.92|370.52|0
1642497990000|2022-01-18 09:26:30|373.34|370.94|373.13|370.73|373.63|371.23|373.13|370.73|0
1642498000000|2022-01-18 09:26:40|373.06|370.66|372.78|370.38|373.06|370.66|372.78|370.38|0
1642498010000|2022-01-18 09:26:50|372.92|370.52|372.92|370.52|373.06|370.66|372.85|370.45|0
1642498020000|2022-01-18 09:27:00|372.5|370.1|372.29|369.89|372.5|370.1|372.29|369.89|0
1642498030000|2022-01-18 09:27:10|372.57|370.17|372.5|370.1|372.57|370.17|372.5|370.1|0
1642498040000|2022-01-18 09:27:20|372.64|370.24|372.92|370.52|373.06|370.66|372.64|370.24|0
1642498050000|2022-01-18 09:27:30|373.2|370.8|373.06|370.66|373.2|370.8|373.06|370.66|0
1642498060000|2022-01-18 09:27:40|372.92|370.52|372.36|369.96|372.92|370.52|372.36|369.96|0
1642498070000|2022-01-18 09:27:50|372.21|369.81|372.36|369.96|372.5|370.1|372.21|369.81|0
1642498080000|2022-01-18 09:28:00|372.64|370.24|372.64|370.24|372.78|370.38|372.64|370.24|0
1642498090000|2022-01-18 09:28:10|372.43|370.03|372.64|370.24|372.64|370.24|372.43|370.03|0
1642498100000|2022-01-18 09:28:20|372.43|370.03|372.35|369.95|372.43|370.03|372.35|369.95|0
1642498110000|2022-01-18 09:28:30|372.07|369.67|371.93|369.53|372.07|369.67|371.93|369.53|0
1642498120000|2022-01-18 09:28:40|372.15|369.75|372.07|369.67|372.15|369.75|371.93|369.53|0
1642498130000|2022-01-18 09:28:50|372.01|369.61|372.01|369.61|372.01|369.61|372.01|369.61|0
1642498140000|2022-01-18 09:29:00|372.15|369.75|372.21|369.81|372.21|369.81|372.07|369.67|0
1642498150000|2022-01-18 09:29:10|372.07|369.67|372.21|369.81|372.35|369.95|372.07|369.67|0
1642498160000|2022-01-18 09:29:20|372.35|369.95|372.21|369.81|372.35|369.95|372.21|369.81|0
1642498170000|2022-01-18 09:29:30|372.35|369.95|372.5|370.1|372.5|370.1|372.29|369.89|0
1642498180000|2022-01-18 09:29:40|372.64|370.24|372.5|370.1|372.64|370.24|372.35|369.95|0
1642498190000|2022-01-18 09:29:50|372.35|369.95|372.29|369.89|372.35|369.95|372.21|369.81|0
1642498200000|2022-01-18 09:30:00|372.35|369.95|372.07|369.67|372.35|369.95|372.07|369.67|0
1642498210000|2022-01-18 09:30:10|372.21|369.81|371.93|369.53|372.21|369.81|371.93|369.53|0
1642498220000|2022-01-18 09:30:20|372.07|369.67|372.35|369.95|372.35|369.95|372.07|369.67|0
1642498230000|2022-01-18 09:30:30|372.43|370.03|372.49|370.09|372.49|370.09|372.29|369.89|0
1642498240000|2022-01-18 09:30:40|372.07|369.67|372.07|369.67|372.07|369.67|372.07|369.67|0
1642498250000|2022-01-18 09:30:50|372.21|369.81|372.07|369.67|372.21|369.81|372.07|369.67|0
1642498260000|2022-01-18 09:31:00|371.79|369.39|372.15|369.75|372.15|369.75|371.79|369.39|0
1642498270000|2022-01-18 09:31:10|372.21|369.81|371.79|369.39|372.21|369.81|371.79|369.39|0
1642498280000|2022-01-18 09:31:20|371.65|369.25|371.65|369.25|371.65|369.25|371.65|369.25|0
1642498290000|2022-01-18 09:31:30|371.79|369.39|372.07|369.67|372.07|369.67|371.79|369.39|0
1642498300000|2022-01-18 09:31:40|372|369.6|371.93|369.53|372|369.6|371.93|369.53|0
1642498310000|2022-01-18 09:31:50|371.86|369.46|371.93|369.53|371.93|369.53|371.86|369.46|0
1642498320000|2022-01-18 09:32:00|372.07|369.67|372.21|369.81|372.21|369.81|372.07|369.67|0
1642498330000|2022-01-18 09:32:10|371.65|369.25|371.65|369.25|371.65|369.25|371.65|369.25|0
1642498340000|2022-01-18 09:32:20|371.23|368.83|371.09|368.69|371.23|368.83|371.09|368.69|0
1642498350000|2022-01-18 09:32:30|371.23|368.83|371.37|368.97|371.37|368.97|371.23|368.83|0
1642498360000|2022-01-18 09:32:40|371.23|368.83|371.37|368.97|371.51|369.11|371.23|368.83|0
1642498370000|2022-01-18 09:32:50|371.23|368.83|371.09|368.69|371.23|368.83|371.09|368.69|0
1642498380000|2022-01-18 09:33:00|371.23|368.83|371.23|368.83|371.23|368.83|371.09|368.69|0
1642498390000|2022-01-18 09:33:10|371.65|369.25|371.65|369.25|371.65|369.25|371.37|368.97|0
1642498400000|2022-01-18 09:33:20|371.79|369.39|371.65|369.25|371.79|369.39|371.65|369.25|0
1642498410000|2022-01-18 09:33:30|371.37|368.97|371.65|369.25|371.65|369.25|371.37|368.97|0
1642498420000|2022-01-18 09:33:40|371.79|369.39|372.07|369.67|372.07|369.67|371.79|369.39|0
1642498430000|2022-01-18 09:33:50|371.93|369.53|372.35|369.95|372.35|369.95|371.93|369.53|0
1642498440000|2022-01-18 09:34:00|372.21|369.81|372.43|370.03|372.43|370.03|372.21|369.81|0
1642498450000|2022-01-18 09:34:10|372.35|369.95|372.43|370.03|372.43|370.03|372.35|369.95|0
1642498460000|2022-01-18 09:34:20|372.49|370.09|372.35|369.95|372.49|370.09|372.35|369.95|0
1642498470000|2022-01-18 09:34:30|372.28|369.88|372.49|370.09|372.49|370.09|372.28|369.88|0
1642498480000|2022-01-18 09:34:40|372.35|369.95|372.21|369.81|372.35|369.95|372.21|369.81|0
1642498490000|2022-01-18 09:34:50|372.35|369.95|372.85|370.45|372.85|370.45|372.35|369.95|0
1642498500000|2022-01-18 09:35:00|373.06|370.66|373.06|370.66|373.06|370.66|372.85|370.45|0
1642498510000|2022-01-18 09:35:10|373.2|370.8|372.92|370.52|373.34|370.94|372.92|370.52|0
1642498520000|2022-01-18 09:35:20|372.63|370.23|372.63|370.23|372.71|370.31|372.63|370.23|0
1642498530000|2022-01-18 09:35:30|372.49|370.09|372.35|369.95|372.49|370.09|372.35|369.95|0
1642498540000|2022-01-18 09:35:40|372.49|370.09|372.63|370.23|372.63|370.23|372.21|369.81|0
1642498550000|2022-01-18 09:35:50|372.77|370.37|373.13|370.73|373.13|370.73|372.77|370.37|0
1642498560000|2022-01-18 09:36:00|372.85|370.45|372.77|370.37|373.06|370.66|372.77|370.37|0
1642498570000|2022-01-18 09:36:10|373.06|370.66|373.34|370.94|373.34|370.94|373.06|370.66|0
1642498580000|2022-01-18 09:36:20|373.27|370.87|373.34|370.94|373.48|371.08|373.27|370.87|0
1642498590000|2022-01-18 09:36:30|373.06|370.66|373.06|370.66|373.06|370.66|372.85|370.45|0
1642498600000|2022-01-18 09:36:40|372.99|370.59|373.06|370.66|373.06|370.66|372.77|370.37|0
1642498610000|2022-01-18 09:36:50|373.13|370.73|373.34|370.94|373.55|371.15|373.13|370.73|0
1642498620000|2022-01-18 09:37:00|373.55|371.15|373.48|371.08|373.55|371.15|373.48|371.08|0
1642498630000|2022-01-18 09:37:10|373.62|371.22|373.76|371.36|373.76|371.36|373.62|371.22|0
1642498640000|2022-01-18 09:37:20|373.62|371.22|374.47|372.07|374.47|372.07|373.62|371.22|0
1642498650000|2022-01-18 09:37:30|374.61|372.21|374.26|371.86|374.61|372.21|374.26|371.86|0
1642498660000|2022-01-18 09:37:40|374.4|372|373.69|371.29|374.4|372|373.69|371.29|0
1642498670000|2022-01-18 09:37:50|374.04|371.64|374.04|371.64|374.19|371.79|374.04|371.64|0
1642498680000|2022-01-18 09:38:00|373.62|371.22|373.76|371.36|373.76|371.36|373.62|371.22|0
1642498690000|2022-01-18 09:38:10|374.04|371.64|374.19|371.79|374.19|371.79|374.04|371.64|0
1642498700000|2022-01-18 09:38:20|374.12|371.72|373.98|371.58|374.19|371.79|373.98|371.58|0
1642498710000|2022-01-18 09:38:30|374.04|371.64|374.19|371.79|374.19|371.79|374.04|371.64|0
1642498720000|2022-01-18 09:38:40|374.33|371.93|374.19|371.79|374.33|371.93|374.19|371.79|0
1642498730000|2022-01-18 09:38:50|374.33|371.93|374.04|371.64|374.33|371.93|374.04|371.64|0
1642498740000|2022-01-18 09:39:00|373.9|371.5|373.48|371.08|373.9|371.5|373.34|370.94|0
1642498750000|2022-01-18 09:39:10|373.34|370.94|373.48|371.08|373.48|371.08|373.34|370.94|0
1642498760000|2022-01-18 09:39:20|373.34|370.94|373.06|370.66|373.34|370.94|373.06|370.66|0
1642498770000|2022-01-18 09:39:30|372.99|370.59|372.99|370.59|373.06|370.66|372.99|370.59|0
1642498780000|2022-01-18 09:39:40|373.2|370.8|373.2|370.8|373.2|370.8|373.13|370.73|0
1642498790000|2022-01-18 09:39:50|373.13|370.73|373.2|370.8|373.34|370.94|373.13|370.73|0
1642498800000|2022-01-18 09:40:00|373.06|370.66|373.06|370.66|373.06|370.66|373.06|370.66|0
1642498810000|2022-01-18 09:40:10|373.2|370.8|373.13|370.73|373.2|370.8|373.06|370.66|0
1642498820000|2022-01-18 09:40:20|373.2|370.8|373.06|370.66|373.2|370.8|372.91|370.51|0
1642498830000|2022-01-18 09:40:30|372.91|370.51|373.34|370.94|373.34|370.94|372.91|370.51|0
1642498840000|2022-01-18 09:40:40|373.48|371.08|373.48|371.08|373.48|371.08|373.48|371.08|0
1642498850000|2022-01-18 09:40:50|373.41|371.01|373.34|370.94|373.41|371.01|373.34|370.94|0
1642498860000|2022-01-18 09:41:00|373.62|371.22|373.76|371.36|373.76|371.36|373.62|371.22|0
1642498870000|2022-01-18 09:41:10|373.48|371.08|374.33|371.93|374.33|371.93|373.48|371.08|0
1642498880000|2022-01-18 09:41:20|374.61|372.21|374.54|372.14|374.75|372.35|374.54|372.14|0
1642498890000|2022-01-18 09:41:30|374.47|372.07|374.61|372.21|374.61|372.21|374.47|372.07|0
1642498900000|2022-01-18 09:41:40|374.47|372.07|373.62|371.22|374.47|372.07|373.62|371.22|0
1642498910000|2022-01-18 09:41:50|373.48|371.08|373.48|371.08|373.62|371.22|373.48|371.08|0
1642498920000|2022-01-18 09:42:00|373.62|371.22|373.2|370.8|373.62|371.22|373.2|370.8|0
1642498930000|2022-01-18 09:42:10|373.34|370.94|373.34|370.94|373.41|371.01|373.27|370.87|0
1642498940000|2022-01-18 09:42:20|373.55|371.15|374.18|371.78|374.18|371.78|373.55|371.15|0
1642498950000|2022-01-18 09:42:30|374.04|371.64|374.04|371.64|374.04|371.64|373.9|371.5|0
1642498960000|2022-01-18 09:42:40|374.12|371.72|373.9|371.5|374.18|371.78|373.9|371.5|0
1642498970000|2022-01-18 09:42:50|374.04|371.64|374.47|372.07|374.47|372.07|374.04|371.64|0
1642498980000|2022-01-18 09:43:00|374.61|372.21|374.33|371.93|374.75|372.35|374.33|371.93|0
1642498990000|2022-01-18 09:43:10|374.89|372.49|374.89|372.49|374.89|372.49|374.89|372.49|0
1642499000000|2022-01-18 09:43:20|375.74|373.34|374.89|372.49|375.74|373.34|374.89|372.49|0
1642499010000|2022-01-18 09:43:30|375.03|372.63|374.89|372.49|375.03|372.63|374.89|372.49|0
1642499020000|2022-01-18 09:43:40|374.75|372.35|374.61|372.21|374.75|372.35|374.61|372.21|0
1642499030000|2022-01-18 09:43:50|374.75|372.35|374.04|371.64|374.75|372.35|374.04|371.64|0
1642499040000|2022-01-18 09:44:00|373.76|371.36|373.19|370.79|373.76|371.36|373.05|370.65|0
1642499050000|2022-01-18 09:44:10|373.05|370.65|373.19|370.79|373.19|370.79|373.05|370.65|0
1642499060000|2022-01-18 09:44:20|373.13|370.73|373.19|370.79|373.27|370.87|373.13|370.73|0
1642499070000|2022-01-18 09:44:30|372.99|370.59|373.05|370.65|373.19|370.79|372.99|370.59|0
1642499080000|2022-01-18 09:44:40|372.91|370.51|372.63|370.23|372.91|370.51|372.63|370.23|0
1642499090000|2022-01-18 09:44:50|372.49|370.09|372.28|369.88|372.49|370.09|372.21|369.81|0
1642499100000|2022-01-18 09:45:00|372.49|370.09|372.28|369.88|372.63|370.23|372.21|369.81|0
1642499110000|2022-01-18 09:45:10|372.07|369.67|372.21|369.81|372.35|369.95|372.07|369.67|0
1642499120000|2022-01-18 09:45:20|372.35|369.95|372.49|370.09|372.49|370.09|372.21|369.81|0
1642499130000|2022-01-18 09:45:30|372.35|369.95|372.49|370.09|372.49|370.09|372.35|369.95|0
1642499140000|2022-01-18 09:45:40|372.63|370.23|372.21|369.81|372.77|370.37|372.21|369.81|0
1642499150000|2022-01-18 09:45:50|372.35|369.95|371.93|369.53|372.35|369.95|371.93|369.53|0
1642499160000|2022-01-18 09:46:00|372.21|369.81|372.42|370.02|372.42|370.02|372.21|369.81|0
1642499170000|2022-01-18 09:46:10|372.63|370.23|372.63|370.23|372.63|370.23|372.49|370.09|0
1642499180000|2022-01-18 09:46:20|372.49|370.09|371.78|369.38|372.49|370.09|371.78|369.38|0
1642499190000|2022-01-18 09:46:30|371.64|369.24|371.78|369.38|371.78|369.38|371.58|369.18|0
1642499200000|2022-01-18 09:46:40|371.86|369.46|371.78|369.38|371.86|369.46|371.78|369.38|0
1642499210000|2022-01-18 09:46:50|371.5|369.1|371.92|369.52|371.93|369.53|371.5|369.1|0
1642499220000|2022-01-18 09:47:00|372.07|369.67|371.5|369.1|372.07|369.67|371.5|369.1|0
1642499230000|2022-01-18 09:47:10|371.64|369.24|371.5|369.1|371.64|369.24|371.5|369.1|0
1642499240000|2022-01-18 09:47:20|371.64|369.24|371.92|369.52|371.92|369.52|371.64|369.24|0
1642499250000|2022-01-18 09:47:30|372.21|369.81|372.21|369.81|372.21|369.81|372.21|369.81|0
1642499260000|2022-01-18 09:47:40|372.14|369.74|371.92|369.52|372.14|369.74|371.92|369.52|0
1642499270000|2022-01-18 09:47:50|371.78|369.38|372.07|369.67|372.07|369.67|371.78|369.38|0
1642499280000|2022-01-18 09:48:00|371.78|369.38|371.78|369.38|372.07|369.67|371.78|369.38|0
1642499290000|2022-01-18 09:48:10|371.64|369.24|371.78|369.38|371.78|369.38|371.64|369.24|0
1642499300000|2022-01-18 09:48:20|371.64|369.24|371.78|369.38|371.78|369.38|371.64|369.24|0
1642499310000|2022-01-18 09:48:30|371.64|369.24|371.64|369.24|371.78|369.38|371.64|369.24|0
1642499320000|2022-01-18 09:48:40|371.78|369.38|371.22|368.82|371.78|369.38|371.22|368.82|0
1642499330000|2022-01-18 09:48:50|371.08|368.68|370.66|368.26|371.15|368.75|370.66|368.26|0
1642499340000|2022-01-18 09:49:00|370.52|368.12|370.66|368.26|370.66|368.26|370.52|368.12|0
1642499350000|2022-01-18 09:49:10|370.8|368.4|370.1|367.7|370.8|368.4|370.1|367.7|0
1642499360000|2022-01-18 09:49:20|369.96|367.56|370.03|367.63|370.03|367.63|369.82|367.42|0
1642499370000|2022-01-18 09:49:30|369.96|367.56|370.52|368.12|370.66|368.26|369.96|367.56|0
1642499380000|2022-01-18 09:49:40|370.38|367.98|370.24|367.84|370.38|367.98|370.24|367.84|0
1642499390000|2022-01-18 09:49:50|370.1|367.7|370.03|367.63|370.1|367.7|370.03|367.63|0
1642499400000|2022-01-18 09:50:00|369.96|367.56|369.39|366.99|369.96|367.56|369.39|366.99|0
1642499410000|2022-01-18 09:50:10|369.68|367.28|369.39|366.99|369.68|367.28|369.39|366.99|0
1642499420000|2022-01-18 09:50:20|369.53|367.13|369.53|367.13|369.53|367.13|369.39|366.99|0
1642499430000|2022-01-18 09:50:30|369.25|366.85|369.25|366.85|369.25|366.85|369.11|366.71|0
1642499440000|2022-01-18 09:50:40|368.83|366.43|369.25|366.85|369.25|366.85|368.83|366.43|0
1642499450000|2022-01-18 09:50:50|369.11|366.71|369.25|366.85|369.25|366.85|369.11|366.71|0
1642499460000|2022-01-18 09:51:00|369.39|366.99|369.39|366.99|369.39|366.99|369.39|366.99|0
1642499470000|2022-01-18 09:51:10|369.53|367.13|369.53|367.13|369.53|367.13|369.39|366.99|0
1642499480000|2022-01-18 09:51:20|369.67|367.27|369.53|367.13|369.67|367.27|369.53|367.13|0
1642499490000|2022-01-18 09:51:30|369.67|367.27|370.03|367.63|370.03|367.63|369.67|367.27|0
1642499500000|2022-01-18 09:51:40|369.96|367.56|369.96|367.56|369.96|367.56|369.96|367.56|0
1642499510000|2022-01-18 09:51:50|370.1|367.7|369.67|367.27|370.1|367.7|369.67|367.27|0
1642499520000|2022-01-18 09:52:00|369.39|366.99|369.67|367.27|369.75|367.35|369.39|366.99|0
1642499530000|2022-01-18 09:52:10|369.81|367.41|369.81|367.41|369.95|367.55|369.81|367.41|0
1642499550000|2022-01-18 09:52:30|369.53|367.13|369.81|367.41|369.81|367.41|369.53|367.13|0
1642499560000|2022-01-18 09:52:40|369.53|367.13|369.39|366.99|369.53|367.13|369.39|366.99|0
1642499570000|2022-01-18 09:52:50|369.25|366.85|369.11|366.71|369.25|366.85|369.11|366.71|0
1642499580000|2022-01-18 09:53:00|369.25|366.85|368.97|366.57|369.25|366.85|368.83|366.43|0
1642499590000|2022-01-18 09:53:10|368.83|366.43|368.77|366.37|368.83|366.43|368.77|366.37|0
1642499600000|2022-01-18 09:53:20|368.83|366.43|368.97|366.57|368.97|366.57|368.55|366.15|0
1642499610000|2022-01-18 09:53:30|369.53|367.13|369.25|366.85|369.53|367.13|369.25|366.85|0
1642499620000|2022-01-18 09:53:40|368.97|366.57|368.97|366.57|368.97|366.57|368.97|366.57|0
1642499630000|2022-01-18 09:53:50|368.69|366.29|368.77|366.37|368.83|366.43|368.55|366.15|0
1642499640000|2022-01-18 09:54:00|368.97|366.57|368.69|366.29|369.11|366.71|368.69|366.29|0
1642499650000|2022-01-18 09:54:10|368.83|366.43|368.83|366.43|368.97|366.57|368.83|366.43|0
1642499660000|2022-01-18 09:54:20|368.69|366.29|368.69|366.29|368.83|366.43|368.69|366.29|0
1642499670000|2022-01-18 09:54:30|368.83|366.43|369.33|366.93|369.33|366.93|368.83|366.43|0
1642499680000|2022-01-18 09:54:40|369.39|366.99|369.33|366.93|369.39|366.99|369.11|366.71|0
1642499690000|2022-01-18 09:54:50|369.25|366.85|369.11|366.71|369.25|366.85|368.97|366.57|0
1642499700000|2022-01-18 09:55:00|369.05|366.65|368.97|366.57|369.05|366.65|368.97|366.57|0
1642499710000|2022-01-18 09:55:10|369.11|366.71|369.19|366.79|369.25|366.85|369.11|366.71|0
1642499720000|2022-01-18 09:55:20|369.25|366.85|369.53|367.13|369.53|367.13|369.25|366.85|0
1642499730000|2022-01-18 09:55:30|369.39|366.99|369.25|366.85|369.39|366.99|369.25|366.85|0
1642499740000|2022-01-18 09:55:40|369.19|366.79|369.39|366.99|369.39|366.99|369.19|366.79|0
1642499750000|2022-01-18 09:55:50|369.53|367.13|369.53|367.13|369.67|367.27|369.53|367.13|0
1642499770000|2022-01-18 09:56:10|369.67|367.27|369.67|367.27|369.67|367.27|369.67|367.27|0
1642499780000|2022-01-18 09:56:20|369.95|367.55|369.81|367.41|369.95|367.55|369.81|367.41|0
1642499790000|2022-01-18 09:56:30|369.95|367.55|369.81|367.41|369.95|367.55|369.81|367.41|0
1642499800000|2022-01-18 09:56:40|369.67|367.27|369.81|367.41|369.81|367.41|369.61|367.21|0
1642499810000|2022-01-18 09:56:50|369.67|367.27|370.09|367.69|370.09|367.69|369.67|367.27|0
1642499820000|2022-01-18 09:57:00|369.81|367.41|369.67|367.27|369.81|367.41|369.67|367.27|0
1642499830000|2022-01-18 09:57:10|369.95|367.55|370.23|367.83|370.23|367.83|369.95|367.55|0
1642499840000|2022-01-18 09:57:20|370.09|367.69|370.23|367.83|370.23|367.83|370.09|367.69|0
1642499850000|2022-01-18 09:57:30|370.09|367.69|370.37|367.97|370.59|368.19|370.09|367.69|0
1642499860000|2022-01-18 09:57:40|370.51|368.11|370.8|368.4|370.8|368.4|370.51|368.11|0
1642499870000|2022-01-18 09:57:50|370.65|368.25|370.8|368.4|370.94|368.54|370.65|368.25|0
1642499880000|2022-01-18 09:58:00|370.37|367.97|370.09|367.69|370.37|367.97|370.09|367.69|0
1642499890000|2022-01-18 09:58:10|369.95|367.55|369.95|367.55|369.95|367.55|369.95|367.55|0
1642499900000|2022-01-18 09:58:20|370.09|367.69|370.09|367.69|370.23|367.83|370.09|367.69|0
1642499920000|2022-01-18 09:58:40|370.23|367.83|370.37|367.97|370.37|367.97|370.23|367.83|0
1642499930000|2022-01-18 09:58:50|370.51|368.11|370.65|368.25|370.65|368.25|370.51|368.11|0
1642499940000|2022-01-18 09:59:00|370.79|368.39|370.65|368.25|370.79|368.39|370.65|368.25|0
1642499950000|2022-01-18 09:59:10|370.37|367.97|370.03|367.63|370.37|367.97|370.03|367.63|0
1642499960000|2022-01-18 09:59:20|370.23|367.83|370.51|368.11|370.51|368.11|370.23|367.83|0
1642499970000|2022-01-18 09:59:30|370.37|367.97|370.65|368.25|370.65|368.25|370.37|367.97|0
1642499980000|2022-01-18 09:59:40|370.79|368.39|370.79|368.39|370.79|368.39|370.79|368.39|0
1642499990000|2022-01-18 09:59:50|370.65|368.25|370.37|367.97|370.65|368.25|370.37|367.97|0
1642500000000|2022-01-18 10:00:00|370.51|368.11|370.37|367.97|370.51|368.11|370.37|367.97|0
1642500010000|2022-01-18 10:00:10|370.51|368.11|369.95|367.55|370.51|368.11|369.95|367.55|0
1642500020000|2022-01-18 10:00:20|370.09|367.69|369.39|366.99|370.09|367.69|369.39|366.99|0
1642500030000|2022-01-18 10:00:30|369.53|367.13|369.81|367.41|370.09|367.69|369.53|367.13|0
1642500040000|2022-01-18 10:00:40|369.95|367.55|369.32|366.92|369.95|367.55|369.25|366.85|0
1642500050000|2022-01-18 10:00:50|369.25|366.85|369.46|367.06|369.67|367.27|368.97|366.57|0
1642500060000|2022-01-18 10:01:00|369.39|366.99|368.97|366.57|369.53|367.13|368.97|366.57|0
1642500070000|2022-01-18 10:01:10|369.11|366.71|368.83|366.43|369.11|366.71|368.83|366.43|0
1642500080000|2022-01-18 10:01:20|368.9|366.5|368.97|366.57|368.97|366.57|368.83|366.43|0
1642500090000|2022-01-18 10:01:30|369.39|366.99|369.11|366.71|369.39|366.99|369.11|366.71|0
1642500100000|2022-01-18 10:01:40|369.39|366.99|369.39|366.99|369.39|366.99|369.25|366.85|0
1642500110000|2022-01-18 10:01:50|369.25|366.85|369.81|367.41|369.81|367.41|369.11|366.71|0
1642500120000|2022-01-18 10:02:00|369.88|367.48|369.95|367.55|369.95|367.55|369.88|367.48|0
1642500130000|2022-01-18 10:02:10|370.02|367.62|369.67|367.27|370.02|367.62|369.67|367.27|0
1642500140000|2022-01-18 10:02:20|369.6|367.2|369.53|367.13|369.6|367.2|369.39|366.99|0
1642500150000|2022-01-18 10:02:30|369.46|367.06|369.67|367.27|369.67|367.27|369.46|367.06|0
1642500160000|2022-01-18 10:02:40|369.74|367.34|369.67|367.27|369.81|367.41|369.67|367.27|0
1642500170000|2022-01-18 10:02:50|369.81|367.41|369.88|367.48|369.88|367.48|369.81|367.41|0
1642500180000|2022-01-18 10:03:00|369.81|367.41|369.39|366.99|369.81|367.41|369.39|366.99|0
1642500190000|2022-01-18 10:03:10|369.11|366.71|368.97|366.57|369.11|366.71|368.97|366.57|0
1642500200000|2022-01-18 10:03:20|368.9|366.5|368.69|366.29|368.9|366.5|368.69|366.29|0
1642500210000|2022-01-18 10:03:30|368.83|366.43|368.55|366.15|368.83|366.43|368.55|366.15|0
1642500220000|2022-01-18 10:03:40|368.69|366.29|368.55|366.15|368.69|366.29|368.55|366.15|0
1642500230000|2022-01-18 10:03:50|368.69|366.29|368.62|366.22|368.69|366.29|368.55|366.15|0
1642500240000|2022-01-18 10:04:00|368.83|366.43|368.27|365.87|368.83|366.43|368.27|365.87|0
1642500250000|2022-01-18 10:04:10|368.41|366.01|368.41|366.01|368.41|366.01|368.27|365.87|0
1642500260000|2022-01-18 10:04:20|368.55|366.15|368.62|366.22|368.69|366.29|368.55|366.15|0
1642500270000|2022-01-18 10:04:30|368.97|366.57|368.09|365.69|368.97|366.57|367.95|365.55|0
1642500280000|2022-01-18 10:04:40|368.02|365.62|368.51|366.11|368.51|366.11|367.95|365.55|0
1642500290000|2022-01-18 10:04:50|368.65|366.25|368.65|366.25|368.79|366.39|368.65|366.25|0
1642500300000|2022-01-18 10:05:00|368.79|366.39|368.23|365.83|368.79|366.39|368.23|365.83|0
1642500310000|2022-01-18 10:05:10|368.09|365.69|368.51|366.11|368.51|366.11|368.09|365.69|0
1642500320000|2022-01-18 10:05:20|368.79|366.39|368.79|366.39|368.93|366.53|368.79|366.39|0
1642500330000|2022-01-18 10:05:30|368.93|366.53|368.86|366.46|368.93|366.53|368.86|366.46|0
1642500340000|2022-01-18 10:05:40|368.93|366.53|368.93|366.53|369|366.6|368.93|366.53|0
1642500350000|2022-01-18 10:05:50|369|366.6|369.07|366.67|369.07|366.67|369|366.6|0
1642500360000|2022-01-18 10:06:00|369.21|366.81|368.93|366.53|369.21|366.81|368.93|366.53|0
1642500370000|2022-01-18 10:06:10|368.79|366.39|368.79|366.39|368.79|366.39|368.79|366.39|0
1642500380000|2022-01-18 10:06:20|368.93|366.53|369.07|366.67|369.14|366.74|368.93|366.53|0
1642500390000|2022-01-18 10:06:30|368.93|366.53|369.21|366.81|369.35|366.95|368.93|366.53|0
1642500400000|2022-01-18 10:06:40|369.28|366.88|369.35|366.95|369.35|366.95|369.28|366.88|0
1642500410000|2022-01-18 10:06:50|369.21|366.81|369.21|366.81|369.21|366.81|369.07|366.67|0
1642500420000|2022-01-18 10:07:00|369.35|366.95|369.49|367.09|369.49|367.09|369.35|366.95|0
1642500430000|2022-01-18 10:07:10|369.35|366.95|369.35|366.95|369.35|366.95|369.35|366.95|0
1642500440000|2022-01-18 10:07:20|369.07|366.67|369.42|367.02|369.42|367.02|369.07|366.67|0
1642500450000|2022-01-18 10:07:30|369.35|366.95|369.07|366.67|369.35|366.95|369.07|366.67|0
1642500460000|2022-01-18 10:07:40|369.14|366.74|369.21|366.81|369.21|366.81|369.14|366.74|0
1642500480000|2022-01-18 10:08:00|369.07|366.67|369.07|366.67|369.07|366.67|368.93|366.53|0
1642500490000|2022-01-18 10:08:10|368.93|366.53|368.93|366.53|369.07|366.67|368.93|366.53|0
1642500500000|2022-01-18 10:08:20|369.21|366.81|368.86|366.46|369.21|366.81|368.86|366.46|0
1642500510000|2022-01-18 10:08:30|368.93|366.53|368.65|366.25|368.93|366.53|368.65|366.25|0
1642500520000|2022-01-18 10:08:40|368.79|366.39|368.93|366.53|369.07|366.67|368.79|366.39|0
1642500530000|2022-01-18 10:08:50|369.07|366.67|369.07|366.67|369.28|366.88|369.07|366.67|0
1642500540000|2022-01-18 10:09:00|369.14|366.74|369.07|366.67|369.14|366.74|368.79|366.39|0
1642500550000|2022-01-18 10:09:10|369.21|366.81|369.35|366.95|369.49|367.09|369.21|366.81|0
1642500560000|2022-01-18 10:09:20|369.42|367.02|369.35|366.95|369.42|367.02|369.35|366.95|0
1642500570000|2022-01-18 10:09:30|369.21|366.81|368.79|366.39|369.21|366.81|368.79|366.39|0
1642500580000|2022-01-18 10:09:40|368.64|366.24|368.64|366.24|368.79|366.39|368.5|366.1|0
1642500590000|2022-01-18 10:09:50|368.5|366.1|368.5|366.1|368.5|366.1|368.22|365.82|0
1642500600000|2022-01-18 10:10:00|368.36|365.96|368.22|365.82|368.5|366.1|368.22|365.82|0
1642500610000|2022-01-18 10:10:10|368.08|365.68|368.22|365.82|368.22|365.82|367.94|365.54|0
1642500620000|2022-01-18 10:10:20|368.08|365.68|368.08|365.68|368.08|365.68|367.94|365.54|0
1642500630000|2022-01-18 10:10:30|367.88|365.48|368.08|365.68|368.08|365.68|367.88|365.48|0
1642500640000|2022-01-18 10:10:40|367.94|365.54|368.22|365.82|368.22|365.82|367.94|365.54|0
1642500650000|2022-01-18 10:10:50|368.16|365.76|368.22|365.82|368.22|365.82|368.16|365.76|0
1642500660000|2022-01-18 10:11:00|368.3|365.9|368.22|365.82|368.3|365.9|368.08|365.68|0
1642500670000|2022-01-18 10:11:10|368.08|365.68|368.08|365.68|368.08|365.68|367.94|365.54|0
1642500680000|2022-01-18 10:11:20|367.94|365.54|367.94|365.54|367.94|365.54|367.94|365.54|0
1642500690000|2022-01-18 10:11:30|368.22|365.82|367.94|365.54|368.22|365.82|367.94|365.54|0
1642500700000|2022-01-18 10:11:40|368.08|365.68|367.94|365.54|368.08|365.68|367.94|365.54|0
1642500710000|2022-01-18 10:11:50|367.8|365.4|367.66|365.26|367.8|365.4|367.66|365.26|0
1642500720000|2022-01-18 10:12:00|367.52|365.12|367.6|365.2|367.66|365.26|367.52|365.12|0
1642500730000|2022-01-18 10:12:10|367.52|365.12|367.66|365.26|367.66|365.26|367.52|365.12|0
1642500740000|2022-01-18 10:12:20|367.6|365.2|367.24|364.84|367.66|365.26|367.24|364.84|0
1642500750000|2022-01-18 10:12:30|366.96|364.56|366.68|364.28|366.96|364.56|366.54|364.14|0
1642500760000|2022-01-18 10:12:40|366.82|364.42|366.54|364.14|366.82|364.42|366.54|364.14|0
1642500770000|2022-01-18 10:12:50|366.4|364|366.82|364.42|366.82|364.42|366.4|364|0
1642500780000|2022-01-18 10:13:00|367.1|364.7|367.1|364.7|367.24|364.84|366.96|364.56|0
1642500790000|2022-01-18 10:13:10|367.18|364.78|367.1|364.7|367.18|364.78|367.1|364.7|0
1642500800000|2022-01-18 10:13:20|367.38|364.98|367.24|364.84|367.38|364.98|367.24|364.84|0
1642500810000|2022-01-18 10:13:30|367.38|364.98|367.38|364.98|367.38|364.98|367.38|364.98|0
1642500820000|2022-01-18 10:13:40|367.24|364.84|367.24|364.84|367.24|364.84|367.24|364.84|0
1642500830000|2022-01-18 10:13:50|367.38|364.98|366.82|364.42|367.38|364.98|366.82|364.42|0
1642500840000|2022-01-18 10:14:00|366.68|364.28|366.96|364.56|366.96|364.56|366.68|364.28|0
1642500850000|2022-01-18 10:14:10|366.82|364.42|366.68|364.28|366.89|364.49|366.68|364.28|0
1642500860000|2022-01-18 10:14:20|366.82|364.42|366.82|364.42|366.82|364.42|366.82|364.42|0
1642500870000|2022-01-18 10:14:30|366.96|364.56|366.96|364.56|367.1|364.7|366.96|364.56|0
1642500880000|2022-01-18 10:14:40|366.82|364.42|366.54|364.14|366.82|364.42|366.48|364.08|0
1642500890000|2022-01-18 10:14:50|366.4|364|366.68|364.28|366.68|364.28|366.4|364|0
1642500900000|2022-01-18 10:15:00|366.54|364.14|366.82|364.42|366.82|364.42|366.54|364.14|0
1642500910000|2022-01-18 10:15:10|366.96|364.56|367.1|364.7|367.1|364.7|366.96|364.56|0
1642500920000|2022-01-18 10:15:20|366.96|364.56|366.96|364.56|366.96|364.56|366.82|364.42|0
1642500930000|2022-01-18 10:15:30|366.68|364.28|367.03|364.63|367.24|364.84|366.68|364.28|0
1642500940000|2022-01-18 10:15:40|366.96|364.56|366.96|364.56|366.96|364.56|366.82|364.42|0
1642500950000|2022-01-18 10:15:50|366.89|364.49|366.68|364.28|366.89|364.49|366.68|364.28|0
1642500960000|2022-01-18 10:16:00|366.54|364.14|367.1|364.7|367.1|364.7|366.54|364.14|0
1642500970000|2022-01-18 10:16:10|366.89|364.49|366.82|364.42|366.96|364.56|366.82|364.42|0
1642500980000|2022-01-18 10:16:20|367.1|364.7|367.24|364.84|367.24|364.84|367.1|364.7|0
1642500990000|2022-01-18 10:16:30|367.38|364.98|367.38|364.98|367.45|365.05|367.38|364.98|0
1642501000000|2022-01-18 10:16:40|367.52|365.12|367.45|365.05|367.52|365.12|367.45|365.05|0
1642501010000|2022-01-18 10:16:50|367.52|365.12|367.94|365.54|367.94|365.54|367.52|365.12|0
1642501020000|2022-01-18 10:17:00|367.8|365.4|367.94|365.54|367.94|365.54|367.8|365.4|0
1642501030000|2022-01-18 10:17:10|368.08|365.68|368.01|365.61|368.08|365.68|367.94|365.54|0
1642501040000|2022-01-18 10:17:20|367.8|365.4|367.8|365.4|367.8|365.4|367.8|365.4|0
1642501050000|2022-01-18 10:17:30|368.08|365.68|368.36|365.96|368.36|365.96|368.08|365.68|0
1642501060000|2022-01-18 10:17:40|368.5|366.1|368.22|365.82|368.5|366.1|368.22|365.82|0
1642501070000|2022-01-18 10:17:50|368.01|365.61|367.8|365.4|368.01|365.61|367.8|365.4|0
1642501080000|2022-01-18 10:18:00|367.94|365.54|367.94|365.54|367.94|365.54|367.94|365.54|0
1642501090000|2022-01-18 10:18:10|367.87|365.47|368.22|365.82|368.22|365.82|367.87|365.47|0
1642501100000|2022-01-18 10:18:20|368.29|365.89|368.78|366.38|368.78|366.38|368.29|365.89|0
1642501110000|2022-01-18 10:18:30|368.64|366.24|368.64|366.24|368.78|366.38|368.64|366.24|0
1642501120000|2022-01-18 10:18:40|368.5|366.1|368.78|366.38|368.78|366.38|368.5|366.1|0
1642501130000|2022-01-18 10:18:50|368.92|366.52|368.78|366.38|368.92|366.52|368.78|366.38|0
1642501140000|2022-01-18 10:19:00|368.85|366.45|368.92|366.52|368.92|366.52|368.85|366.45|0
1642501150000|2022-01-18 10:19:10|368.85|366.45|368.78|366.38|368.85|366.45|368.78|366.38|0
1642501160000|2022-01-18 10:19:20|368.64|366.24|368.5|366.1|368.71|366.31|368.5|366.1|0
1642501170000|2022-01-18 10:19:30|368.64|366.24|368.36|365.96|368.78|366.38|368.22|365.82|0
1642501180000|2022-01-18 10:19:40|368.29|365.89|368.22|365.82|368.36|365.96|368.22|365.82|0
1642501190000|2022-01-18 10:19:50|368.36|365.96|368.36|365.96|368.36|365.96|368.36|365.96|0
1642501200000|2022-01-18 10:20:00|368.22|365.82|368.5|366.1|368.5|366.1|368.22|365.82|0
1642501210000|2022-01-18 10:20:10|368.36|365.96|367.94|365.54|368.36|365.96|367.94|365.54|0
1642501220000|2022-01-18 10:20:20|367.66|365.26|367.66|365.26|367.66|365.26|367.66|365.26|0
1642501230000|2022-01-18 10:20:30|367.59|365.19|367.94|365.54|367.94|365.54|367.59|365.19|0
1642501240000|2022-01-18 10:20:40|367.87|365.47|367.94|365.54|367.94|365.54|367.8|365.4|0
1642501250000|2022-01-18 10:20:50|367.8|365.4|367.73|365.33|367.8|365.4|367.66|365.26|0
1642501260000|2022-01-18 10:21:00|367.8|365.4|367.52|365.12|367.8|365.4|367.52|365.12|0
1642501270000|2022-01-18 10:21:10|367.45|365.05|367.52|365.12|367.52|365.12|367.38|364.98|0
1642501280000|2022-01-18 10:21:20|367.38|364.98|368.08|365.68|368.08|365.68|367.38|364.98|0
1642501290000|2022-01-18 10:21:30|367.94|365.54|368.01|365.61|368.01|365.61|367.94|365.54|0
1642501300000|2022-01-18 10:21:40|367.87|365.47|367.94|365.54|368.08|365.68|367.87|365.47|0
1642501310000|2022-01-18 10:21:50|367.8|365.4|368.01|365.61|368.08|365.68|367.8|365.4|0
1642501320000|2022-01-18 10:22:00|367.8|365.4|367.87|365.47|367.87|365.47|367.8|365.4|0
1642501330000|2022-01-18 10:22:10|367.94|365.54|368.08|365.68|368.08|365.68|367.94|365.54|0
1642501340000|2022-01-18 10:22:20|367.52|365.12|367.52|365.12|367.66|365.26|367.52|365.12|0
1642501350000|2022-01-18 10:22:30|367.45|365.05|367.52|365.12|367.52|365.12|367.38|364.98|0
1642501360000|2022-01-18 10:22:40|367.38|364.98|367.66|365.26|367.66|365.26|367.38|364.98|0
1642501370000|2022-01-18 10:22:50|367.52|365.12|367.38|364.98|367.52|365.12|367.38|364.98|0
1642501380000|2022-01-18 10:23:00|367.52|365.12|367.24|364.84|367.52|365.12|367.24|364.84|0
1642501390000|2022-01-18 10:23:10|367.38|364.98|367.38|364.98|367.38|364.98|367.38|364.98|0
1642501400000|2022-01-18 10:23:20|367.31|364.91|367.66|365.26|367.66|365.26|367.24|364.84|0
1642501410000|2022-01-18 10:23:30|367.73|365.33|367.52|365.12|367.73|365.33|367.52|365.12|0
1642501420000|2022-01-18 10:23:40|367.66|365.26|367.59|365.19|367.66|365.26|367.52|365.12|0
1642501430000|2022-01-18 10:23:50|367.73|365.33|367.52|365.12|367.73|365.33|367.52|365.12|0
1642501440000|2022-01-18 10:24:00|367.66|365.26|367.52|365.12|367.66|365.26|367.52|365.12|0
1642501450000|2022-01-18 10:24:10|367.66|365.26|367.52|365.12|367.66|365.26|367.52|365.12|0
1642501460000|2022-01-18 10:24:20|367.38|364.98|367.38|364.98|367.38|364.98|367.38|364.98|0
1642501470000|2022-01-18 10:24:30|367.24|364.84|367.1|364.7|367.24|364.84|367.1|364.7|0
1642501480000|2022-01-18 10:24:40|366.96|364.56|366.82|364.42|366.96|364.56|366.82|364.42|0
1642501500000|2022-01-18 10:25:00|366.54|364.14|366.4|364|366.75|364.35|366.4|364|0
1642501510000|2022-01-18 10:25:10|366.26|363.86|365.98|363.58|366.26|363.86|365.84|363.44|0
1642501520000|2022-01-18 10:25:20|365.84|363.44|365.98|363.58|366.12|363.72|365.84|363.44|0
1642501530000|2022-01-18 10:25:30|366.12|363.72|366.12|363.72|366.12|363.72|365.98|363.58|0
1642501540000|2022-01-18 10:25:40|365.98|363.58|366.26|363.86|366.26|363.86|365.98|363.58|0
1642501550000|2022-01-18 10:25:50|366.4|364|365.98|363.58|366.4|364|365.98|363.58|0
1642501560000|2022-01-18 10:26:00|365.84|363.44|365.98|363.58|365.98|363.58|365.7|363.3|0
1642501570000|2022-01-18 10:26:10|365.84|363.44|365.98|363.58|365.98|363.58|365.84|363.44|0
1642501580000|2022-01-18 10:26:20|366.12|363.72|365.98|363.58|366.12|363.72|365.98|363.58|0
1642501590000|2022-01-18 10:26:30|365.84|363.44|365.98|363.58|365.98|363.58|365.84|363.44|0
1642501600000|2022-01-18 10:26:40|366.12|363.72|365.91|363.51|366.12|363.72|365.91|363.51|0
1642501610000|2022-01-18 10:26:50|365.7|363.3|365.56|363.16|365.7|363.3|365.56|363.16|0
1642501620000|2022-01-18 10:27:00|365.84|363.44|365.7|363.3|365.84|363.44|365.42|363.02|0
1642501630000|2022-01-18 10:27:10|365.98|363.58|365.7|363.3|366.12|363.72|365.7|363.3|0
1642501640000|2022-01-18 10:27:20|365.84|363.44|366.26|363.86|366.26|363.86|365.84|363.44|0
1642501650000|2022-01-18 10:27:30|366.4|364|366.68|364.28|366.68|364.28|366.4|364|0
1642501660000|2022-01-18 10:27:40|366.82|364.42|366.54|364.14|366.82|364.42|366.54|364.14|0
1642501670000|2022-01-18 10:27:50|366.68|364.28|366.61|364.21|366.75|364.35|366.61|364.21|0
1642501680000|2022-01-18 10:28:00|366.19|363.79|366.12|363.72|366.19|363.79|365.98|363.58|0
1642501690000|2022-01-18 10:28:10|366.26|363.86|365.77|363.37|366.26|363.86|365.77|363.37|0
1642501700000|2022-01-18 10:28:20|365.84|363.44|366.12|363.72|366.12|363.72|365.84|363.44|0
1642501710000|2022-01-18 10:28:30|365.98|363.58|365.84|363.44|366.12|363.72|365.84|363.44|0
1642501720000|2022-01-18 10:28:40|365.7|363.3|365.98|363.58|365.98|363.58|365.7|363.3|0
1642501730000|2022-01-18 10:28:50|365.91|363.51|365.7|363.3|365.91|363.51|365.7|363.3|0
1642501740000|2022-01-18 10:29:00|365.84|363.44|365.84|363.44|365.84|363.44|365.7|363.3|0
1642501750000|2022-01-18 10:29:10|365.91|363.51|365.84|363.44|365.98|363.58|365.84|363.44|0
1642501760000|2022-01-18 10:29:20|365.98|363.58|365.28|362.88|365.98|363.58|365.28|362.88|0
1642501770000|2022-01-18 10:29:30|365.21|362.81|365.14|362.74|365.21|362.81|365.14|362.74|0
1642501780000|2022-01-18 10:29:40|365.28|362.88|365.42|363.02|365.42|363.02|365.28|362.88|0
1642501790000|2022-01-18 10:29:50|365.56|363.16|365.56|363.16|365.56|363.16|365.28|362.88|0
1642501800000|2022-01-18 10:30:00|365.14|362.74|365.42|363.02|365.42|363.02|365|362.6|0
1642501810000|2022-01-18 10:30:10|365.56|363.16|365.56|363.16|365.7|363.3|365.56|363.16|0
1642501820000|2022-01-18 10:30:20|365.7|363.3|365.84|363.44|365.84|363.44|365.63|363.23|0
1642501830000|2022-01-18 10:30:30|365.35|362.95|365.56|363.16|365.63|363.23|365.35|362.95|0
1642501840000|2022-01-18 10:30:40|365.7|363.3|366.12|363.72|366.12|363.72|365.7|363.3|0
1642501850000|2022-01-18 10:30:50|365.98|363.58|365.91|363.51|365.98|363.58|365.7|363.3|0
1642501860000|2022-01-18 10:31:00|365.98|363.58|365.56|363.16|365.98|363.58|365.42|363.02|0
1642501870000|2022-01-18 10:31:10|365.84|363.44|365.56|363.16|365.84|363.44|365.56|363.16|0
1642501880000|2022-01-18 10:31:20|365.28|362.88|365.28|362.88|365.28|362.88|365.28|362.88|0
1642501890000|2022-01-18 10:31:30|365.49|363.09|365.7|363.3|365.7|363.3|365.49|363.09|0
1642501900000|2022-01-18 10:31:40|365.56|363.16|365.56|363.16|365.7|363.3|365.42|363.02|0
1642501910000|2022-01-18 10:31:50|365.42|363.02|365.35|362.95|365.42|363.02|365.35|362.95|0
1642501920000|2022-01-18 10:32:00|365.28|362.88|365.14|362.74|365.28|362.88|365.14|362.74|0
1642501930000|2022-01-18 10:32:10|365.28|362.88|365.42|363.02|365.42|363.02|365.14|362.74|0
1642501940000|2022-01-18 10:32:20|365.56|363.16|366.12|363.72|366.12|363.72|365.56|363.16|0
1642501950000|2022-01-18 10:32:30|366.26|363.86|366.12|363.72|366.26|363.86|366.12|363.72|0
1642501960000|2022-01-18 10:32:40|365.98|363.58|366.05|363.65|366.05|363.65|365.98|363.58|0
1642501970000|2022-01-18 10:32:50|365.98|363.58|366.12|363.72|366.12|363.72|365.98|363.58|0
1642501980000|2022-01-18 10:33:00|366.33|363.93|366.4|364|366.4|364|366.26|363.86|0
1642501990000|2022-01-18 10:33:10|366.54|364.14|366.4|364|366.54|364.14|366.4|364|0
1642502000000|2022-01-18 10:33:20|366.47|364.07|366.47|364.07|366.67|364.27|366.47|364.07|0
1642502010000|2022-01-18 10:33:30|366.4|364|366.26|363.86|366.4|364|366.26|363.86|0
1642502020000|2022-01-18 10:33:40|366.19|363.79|366.4|364|366.4|364|366.12|363.72|0
1642502030000|2022-01-18 10:33:50|366.47|364.07|366.67|364.27|366.67|364.27|366.4|364|0
1642502040000|2022-01-18 10:34:00|366.47|364.07|366.61|364.21|366.61|364.21|366.39|363.99|0
1642502050000|2022-01-18 10:34:10|366.67|364.27|366.53|364.13|366.67|364.27|366.53|364.13|0
1642502060000|2022-01-18 10:34:20|366.47|364.07|366.67|364.27|366.81|364.41|366.47|364.07|0
1642502070000|2022-01-18 10:34:30|366.61|364.21|366.53|364.13|366.61|364.21|366.53|364.13|0
1642502080000|2022-01-18 10:34:40|366.75|364.35|366.75|364.35|366.75|364.35|366.75|364.35|0
1642502090000|2022-01-18 10:34:50|366.67|364.27|366.67|364.27|366.81|364.41|366.67|364.27|0
1642502100000|2022-01-18 10:35:00|366.61|364.21|366.25|363.85|366.61|364.21|366.25|363.85|0
1642502110000|2022-01-18 10:35:10|366.39|363.99|366.47|364.07|366.53|364.13|366.39|363.99|0
1642502120000|2022-01-18 10:35:20|366.53|364.13|366.75|364.35|366.75|364.35|366.53|364.13|0
1642502130000|2022-01-18 10:35:30|366.81|364.41|366.81|364.41|366.81|364.41|366.67|364.27|0
1642502140000|2022-01-18 10:35:40|367.09|364.69|367.23|364.83|367.23|364.83|367.09|364.69|0
1642502150000|2022-01-18 10:35:50|367.37|364.97|367.37|364.97|367.37|364.97|367.37|364.97|0
1642502160000|2022-01-18 10:36:00|367.31|364.91|367.23|364.83|367.31|364.91|367.23|364.83|0
1642502170000|2022-01-18 10:36:10|367.31|364.91|367.17|364.77|367.37|364.97|367.17|364.77|0
1642502180000|2022-01-18 10:36:20|367.09|364.69|367.31|364.91|367.31|364.91|367.09|364.69|0
1642502190000|2022-01-18 10:36:30|367.37|364.97|367.65|365.25|367.65|365.25|367.37|364.97|0
1642502200000|2022-01-18 10:36:40|367.79|365.39|367.93|365.53|367.93|365.53|367.79|365.39|0
1642502210000|2022-01-18 10:36:50|367.79|365.39|367.65|365.25|367.79|365.39|367.65|365.25|0
1642502220000|2022-01-18 10:37:00|367.51|365.11|367.79|365.39|367.79|365.39|367.51|365.11|0
1642502230000|2022-01-18 10:37:10|367.73|365.33|367.37|364.97|367.73|365.33|367.37|364.97|0
1642502240000|2022-01-18 10:37:20|367.51|365.11|367.51|365.11|367.51|365.11|367.51|365.11|0
1642502250000|2022-01-18 10:37:30|367.37|364.97|367.51|365.11|367.51|365.11|367.37|364.97|0
1642502260000|2022-01-18 10:37:40|367.45|365.05|367.31|364.91|367.45|365.05|367.31|364.91|0
1642502270000|2022-01-18 10:37:50|367.51|365.11|367.23|364.83|367.51|365.11|367.23|364.83|0
1642502280000|2022-01-18 10:38:00|366.95|364.55|367.09|364.69|367.09|364.69|366.95|364.55|0
1642502290000|2022-01-18 10:38:10|367.03|364.63|366.81|364.41|367.03|364.63|366.81|364.41|0
1642502300000|2022-01-18 10:38:20|366.67|364.27|366.67|364.27|366.67|364.27|366.53|364.13|0
1642502310000|2022-01-18 10:38:30|366.53|364.13|366.53|364.13|366.53|364.13|366.53|364.13|0
1642502320000|2022-01-18 10:38:40|366.61|364.21|367.23|364.83|367.23|364.83|366.61|364.21|0
1642502330000|2022-01-18 10:38:50|367.17|364.77|365.72|363.32|367.17|364.77|365.72|363.32|0
1642502340000|2022-01-18 10:39:00|365.86|363.46|365.72|363.32|365.86|363.46|365.72|363.32|0
1642502350000|2022-01-18 10:39:10|365.86|363.46|365.86|363.46|365.86|363.46|365.86|363.46|0
1642502360000|2022-01-18 10:39:20|366.14|363.74|366.28|363.88|366.28|363.88|366.14|363.74|0
1642502370000|2022-01-18 10:39:30|366.42|364.02|366.56|364.16|366.56|364.16|366.42|364.02|0
1642502380000|2022-01-18 10:39:40|366.42|364.02|366.28|363.88|366.98|364.58|366.28|363.88|0
1642502390000|2022-01-18 10:39:50|366.42|364.02|366.56|364.16|366.56|364.16|366.42|364.02|0
1642502400000|2022-01-18 10:40:00|366.42|364.02|366.42|364.02|366.42|364.02|366.42|364.02|0
1642502410000|2022-01-18 10:40:10|366.56|364.16|366.56|364.16|366.84|364.44|366.56|364.16|0
1642502420000|2022-01-18 10:40:20|366.42|364.02|366.56|364.16|366.7|364.3|366.42|364.02|0
1642502430000|2022-01-18 10:40:30|366.84|364.44|366.98|364.58|366.98|364.58|366.84|364.44|0
1642502440000|2022-01-18 10:40:40|366.92|364.52|366.7|364.3|366.92|364.52|366.7|364.3|0
1642502450000|2022-01-18 10:40:50|366.84|364.44|366.7|364.3|366.84|364.44|366.7|364.3|0
1642502460000|2022-01-18 10:41:00|366.84|364.44|366.56|364.16|366.84|364.44|366.56|364.16|0
1642502470000|2022-01-18 10:41:10|366.98|364.58|367.26|364.86|367.26|364.86|366.98|364.58|0
1642502480000|2022-01-18 10:41:20|367.41|365.01|367.26|364.86|367.41|365.01|367.26|364.86|0
1642502490000|2022-01-18 10:41:30|367.83|365.43|368.04|365.64|368.04|365.64|367.83|365.43|0
1642502500000|2022-01-18 10:41:40|367.97|365.57|368.11|365.71|368.11|365.71|367.97|365.57|0
1642502510000|2022-01-18 10:41:50|367.97|365.57|367.26|364.86|367.97|365.57|367.26|364.86|0
1642502520000|2022-01-18 10:42:00|367.12|364.72|367.4|365|367.4|365|367.06|364.66|0
1642502530000|2022-01-18 10:42:10|367.26|364.86|367.26|364.86|367.4|365|367.26|364.86|0
1642502540000|2022-01-18 10:42:20|367.12|364.72|366.84|364.44|367.26|364.86|366.84|364.44|0
1642502550000|2022-01-18 10:42:30|366.7|364.3|366.7|364.3|366.84|364.44|366.7|364.3|0
1642502560000|2022-01-18 10:42:40|366.56|364.16|366.42|364.02|366.56|364.16|366.28|363.88|0
1642502570000|2022-01-18 10:42:50|366.84|364.44|367.12|364.72|367.12|364.72|366.84|364.44|0
1642502580000|2022-01-18 10:43:00|366.98|364.58|367.26|364.86|367.26|364.86|366.98|364.58|0
1642502590000|2022-01-18 10:43:10|367.4|365|367.62|365.22|367.62|365.22|367.4|365|0
1642502600000|2022-01-18 10:43:20|367.48|365.08|367.54|365.14|367.54|365.14|367.2|364.8|0
1642502610000|2022-01-18 10:43:30|367.4|365|367.54|365.14|367.54|365.14|367.4|365|0
1642502620000|2022-01-18 10:43:40|367.69|365.29|367.54|365.14|367.69|365.29|367.54|365.14|0
1642502630000|2022-01-18 10:43:50|367.69|365.29|367.69|365.29|367.83|365.43|367.69|365.29|0
1642502640000|2022-01-18 10:44:00|367.54|365.14|367.54|365.14|367.54|365.14|367.54|365.14|0
1642502650000|2022-01-18 10:44:10|367.69|365.29|367.62|365.22|367.69|365.29|367.62|365.22|0
1642502660000|2022-01-18 10:44:20|367.2|364.8|367.26|364.86|367.26|364.86|367.12|364.72|0
1642502670000|2022-01-18 10:44:30|367.34|364.94|367.4|365|367.4|365|367.34|364.94|0
1642502680000|2022-01-18 10:44:40|367.54|365.14|367.12|364.72|367.68|365.28|367.12|364.72|0
1642502690000|2022-01-18 10:44:50|367.2|364.8|366.98|364.58|367.2|364.8|366.98|364.58|0
1642502700000|2022-01-18 10:45:00|367.06|364.66|366.7|364.3|367.12|364.72|366.7|364.3|0
1642502710000|2022-01-18 10:45:10|366.84|364.44|366.63|364.23|366.98|364.58|366.63|364.23|0
1642502720000|2022-01-18 10:45:20|366.56|364.16|366.98|364.58|366.98|364.58|366.56|364.16|0
1642502730000|2022-01-18 10:45:30|366.84|364.44|367.05|364.65|367.05|364.65|366.84|364.44|0
1642502740000|2022-01-18 10:45:40|366.98|364.58|366.98|364.58|367.12|364.72|366.98|364.58|0
1642502750000|2022-01-18 10:45:50|367.12|364.72|366.98|364.58|367.12|364.72|366.98|364.58|0
1642502760000|2022-01-18 10:46:00|367.12|364.72|367.12|364.72|367.26|364.86|367.12|364.72|0
1642502770000|2022-01-18 10:46:10|366.7|364.3|366.7|364.3|366.84|364.44|366.56|364.16|0
1642502780000|2022-01-18 10:46:20|366.56|364.16|366.21|363.81|366.56|364.16|366.21|363.81|0
1642502790000|2022-01-18 10:46:30|366.56|364.16|366.14|363.74|366.56|364.16|366.14|363.74|0
1642502800000|2022-01-18 10:46:40|366.42|364.02|366.56|364.16|366.56|364.16|366.42|364.02|0
1642502810000|2022-01-18 10:46:50|366.42|364.02|366.28|363.88|366.42|364.02|366.21|363.81|0
1642502820000|2022-01-18 10:47:00|366.35|363.95|366.84|364.44|366.84|364.44|366.35|363.95|0
1642502830000|2022-01-18 10:47:10|367.26|364.86|367.26|364.86|367.26|364.86|367.12|364.72|0
1642502840000|2022-01-18 10:47:20|367.4|365|367.82|365.42|367.82|365.42|367.4|365|0
1642502850000|2022-01-18 10:47:30|367.97|365.57|368.53|366.13|368.53|366.13|367.97|365.57|0
1642502860000|2022-01-18 10:47:40|368.67|366.27|368.67|366.27|368.67|366.27|368.67|366.27|0
1642502870000|2022-01-18 10:47:50|368.53|366.13|369.02|366.62|369.02|366.62|368.53|366.13|0
1642502880000|2022-01-18 10:48:00|368.53|366.13|368.04|365.64|368.53|366.13|367.82|365.42|0
1642502890000|2022-01-18 10:48:10|367.96|365.56|367.96|365.56|367.96|365.56|367.96|365.56|0
1642502900000|2022-01-18 10:48:20|367.9|365.5|368.25|365.85|368.25|365.85|367.82|365.42|0
1642502910000|2022-01-18 10:48:30|368.11|365.71|367.96|365.56|368.11|365.71|367.96|365.56|0
1642502920000|2022-01-18 10:48:40|367.82|365.42|367.76|365.36|367.82|365.42|367.68|365.28|0
1642502930000|2022-01-18 10:48:50|367.96|365.56|367.82|365.42|367.96|365.56|367.82|365.42|0
1642502940000|2022-01-18 10:49:00|367.68|365.28|367.82|365.42|367.82|365.42|367.68|365.28|0
1642502950000|2022-01-18 10:49:10|368.11|365.71|367.82|365.42|368.11|365.71|367.82|365.42|0
1642502970000|2022-01-18 10:49:30|367.96|365.56|367.82|365.42|368.11|365.71|367.82|365.42|0
1642502980000|2022-01-18 10:49:40|367.68|365.28|367.47|365.07|367.68|365.28|367.47|365.07|0
1642502990000|2022-01-18 10:49:50|369.01|366.61|369.95|367.55|369.95|367.55|369.01|366.61|0
1642503000000|2022-01-18 10:50:00|369.62|367.22|368.92|366.52|369.62|367.22|368.92|366.52|0
1642503010000|2022-01-18 10:50:10|368.78|366.38|368.64|366.24|368.78|366.38|368.64|366.24|0
1642503020000|2022-01-18 10:50:20|368.92|366.52|368.36|365.96|368.92|366.52|368.36|365.96|0
1642503030000|2022-01-18 10:50:30|368.5|366.1|368.5|366.1|368.5|366.1|368.5|366.1|0
1642503040000|2022-01-18 10:50:40|368.64|366.24|368.08|365.68|368.64|366.24|368.08|365.68|0
1642503050000|2022-01-18 10:50:50|367.94|365.54|368.08|365.68|368.08|365.68|367.94|365.54|0
1642503060000|2022-01-18 10:51:00|368.22|365.82|368.22|365.82|368.22|365.82|368.08|365.68|0
1642503070000|2022-01-18 10:51:10|368.36|365.96|368.36|365.96|368.36|365.96|368.22|365.82|0
1642503080000|2022-01-18 10:51:20|368.22|365.82|368.08|365.68|368.36|365.96|368.08|365.68|0
1642503090000|2022-01-18 10:51:30|368.22|365.82|368.5|366.1|368.5|366.1|368.22|365.82|0
1642503100000|2022-01-18 10:51:40|368.71|366.31|368.99|366.59|368.99|366.59|368.71|366.31|0
1642503110000|2022-01-18 10:51:50|368.92|366.52|368.78|366.38|368.92|366.52|368.78|366.38|0
1642503120000|2022-01-18 10:52:00|368.5|366.1|368.64|366.24|368.64|366.24|368.5|366.1|0
1642503130000|2022-01-18 10:52:10|368.57|366.17|368.08|365.68|368.57|366.17|368.08|365.68|0
1642503140000|2022-01-18 10:52:20|368.22|365.82|367.94|365.54|368.22|365.82|367.94|365.54|0
1642503150000|2022-01-18 10:52:30|367.66|365.26|367.52|365.12|367.66|365.26|367.52|365.12|0
1642503160000|2022-01-18 10:52:40|367.59|365.19|367.66|365.26|367.66|365.26|367.59|365.19|0
1642503170000|2022-01-18 10:52:50|367.8|365.4|367.8|365.4|367.8|365.4|367.8|365.4|0
1642503180000|2022-01-18 10:53:00|367.87|365.47|367.94|365.54|367.94|365.54|367.8|365.4|0
1642503190000|2022-01-18 10:53:10|367.73|365.33|367.38|364.98|367.73|365.33|367.38|364.98|0
1642503200000|2022-01-18 10:53:20|367.52|365.12|367.38|364.98|367.52|365.12|367.38|364.98|0
1642503210000|2022-01-18 10:53:30|367.52|365.12|367.52|365.12|367.52|365.12|367.52|365.12|0
1642503220000|2022-01-18 10:53:40|367.66|365.26|367.66|365.26|367.8|365.4|367.66|365.26|0
1642503230000|2022-01-18 10:53:50|367.94|365.54|368.22|365.82|368.22|365.82|367.94|365.54|0
1642503240000|2022-01-18 10:54:00|368.36|365.96|368.22|365.82|368.36|365.96|368.22|365.82|0
1642503250000|2022-01-18 10:54:10|368.08|365.68|368.22|365.82|368.22|365.82|368.08|365.68|0
1642503260000|2022-01-18 10:54:20|368.29|365.89|368.08|365.68|368.29|365.89|368.08|365.68|0
1642503270000|2022-01-18 10:54:30|368.22|365.82|368.36|365.96|368.36|365.96|368.22|365.82|0
1642503280000|2022-01-18 10:54:40|368.22|365.82|368.22|365.82|368.22|365.82|368.22|365.82|0
1642503290000|2022-01-18 10:54:50|368.08|365.68|368.22|365.82|368.22|365.82|368.08|365.68|0
1642503300000|2022-01-18 10:55:00|368.15|365.75|368.36|365.96|368.36|365.96|368.15|365.75|0
1642503310000|2022-01-18 10:55:10|368.29|365.89|368.36|365.96|368.5|366.1|368.22|365.82|0
1642503320000|2022-01-18 10:55:20|368.22|365.82|368.01|365.61|368.22|365.82|368.01|365.61|0
1642503330000|2022-01-18 10:55:30|368.15|365.75|368.15|365.75|368.36|365.96|368.15|365.75|0
1642503340000|2022-01-18 10:55:40|368.08|365.68|368.22|365.82|368.22|365.82|368.08|365.68|0
1642503350000|2022-01-18 10:55:50|368.15|365.75|368.64|366.24|368.64|366.24|368.15|365.75|0
1642503360000|2022-01-18 10:56:00|368.71|366.31|368.5|366.1|368.71|366.31|368.36|365.96|0
1642503370000|2022-01-18 10:56:10|368.29|365.89|368.57|366.17|368.64|366.24|368.29|365.89|0
1642503380000|2022-01-18 10:56:20|368.64|366.24|369.06|366.66|369.06|366.66|368.64|366.24|0
1642503390000|2022-01-18 10:56:30|369.13|366.73|369.34|366.94|369.34|366.94|369.13|366.73|0
1642503400000|2022-01-18 10:56:40|369.2|366.8|369.13|366.73|369.2|366.8|369.06|366.66|0
1642503410000|2022-01-18 10:56:50|369.2|366.8|368.92|366.52|369.34|366.94|368.92|366.52|0
1642503420000|2022-01-18 10:57:00|368.78|366.38|368.85|366.45|368.92|366.52|368.78|366.38|0
1642503430000|2022-01-18 10:57:10|368.78|366.38|368.78|366.38|368.78|366.38|368.64|366.24|0
1642503440000|2022-01-18 10:57:20|368.64|366.24|367.93|365.53|368.64|366.24|367.93|365.53|0
1642503450000|2022-01-18 10:57:30|368.07|365.67|368.49|366.09|368.49|366.09|368.07|365.67|0
1642503460000|2022-01-18 10:57:40|368.57|366.17|368.49|366.09|368.63|366.23|368.49|366.09|0
1642503470000|2022-01-18 10:57:50|368.43|366.03|368.77|366.37|368.77|366.37|368.43|366.03|0
1642503480000|2022-01-18 10:58:00|368.85|366.45|368.71|366.31|368.85|366.45|368.63|366.23|0
1642503490000|2022-01-18 10:58:10|368.49|366.09|368.21|365.81|368.49|366.09|368.21|365.81|0
1642503500000|2022-01-18 10:58:20|368.35|365.95|368.07|365.67|368.35|365.95|368.07|365.67|0
1642503510000|2022-01-18 10:58:30|368.21|365.81|368.49|366.09|368.49|366.09|368.21|365.81|0
1642503520000|2022-01-18 10:58:40|368.35|365.95|368.49|366.09|368.49|366.09|368.35|365.95|0
1642503530000|2022-01-18 10:58:50|368.43|366.03|368.49|366.09|368.49|366.09|368.43|366.03|0
1642503540000|2022-01-18 10:59:00|368.21|365.81|368.77|366.37|368.91|366.51|368.21|365.81|0
1642503550000|2022-01-18 10:59:10|368.91|366.51|368.85|366.45|368.91|366.51|368.85|366.45|0
1642503560000|2022-01-18 10:59:20|368.91|366.51|368.85|366.45|368.91|366.51|368.63|366.23|0
1642503570000|2022-01-18 10:59:30|368.77|366.37|368.77|366.37|368.91|366.51|368.77|366.37|0
1642503580000|2022-01-18 10:59:40|368.63|366.23|368.49|366.09|368.63|366.23|368.49|366.09|0
1642503590000|2022-01-18 10:59:50|368.35|365.95|368.07|365.67|368.35|365.95|368.07|365.67|0
1642503600000|2022-01-18 11:00:00|367.79|365.39|368.49|366.09|368.49|366.09|367.79|365.39|0
1642503610000|2022-01-18 11:00:10|368.63|366.23|368.85|366.45|368.91|366.51|368.49|366.09|0
1642503620000|2022-01-18 11:00:20|368.91|366.51|368.85|366.45|369.05|366.65|368.85|366.45|0
1642503630000|2022-01-18 11:00:30|369.05|366.65|368.91|366.51|369.05|366.65|368.77|366.37|0
1642503640000|2022-01-18 11:00:40|369.05|366.65|369.05|366.65|369.05|366.65|368.91|366.51|0
1642503650000|2022-01-18 11:00:50|369.19|366.79|369.19|366.79|369.33|366.93|369.13|366.73|0
1642503660000|2022-01-18 11:01:00|369.05|366.65|369.05|366.65|369.27|366.87|369.05|366.65|0
1642503670000|2022-01-18 11:01:10|368.91|366.51|368.29|365.89|368.91|366.51|368.29|365.89|0
1642503680000|2022-01-18 11:01:20|368.49|366.09|368.49|366.09|368.49|366.09|368.35|365.95|0
1642503690000|2022-01-18 11:01:30|368.63|366.23|368.77|366.37|368.77|366.37|368.63|366.23|0
1642503700000|2022-01-18 11:01:40|368.91|366.51|368.91|366.51|368.91|366.51|368.63|366.23|0
1642503710000|2022-01-18 11:01:50|368.99|366.59|369.27|366.87|369.27|366.87|368.99|366.59|0
1642503720000|2022-01-18 11:02:00|369.19|366.79|368.77|366.37|369.19|366.79|368.77|366.37|0
1642503730000|2022-01-18 11:02:10|369.05|366.65|368.91|366.51|369.19|366.79|368.91|366.51|0
1642503740000|2022-01-18 11:02:20|369.05|366.65|369.19|366.79|369.19|366.79|368.91|366.51|0
1642503750000|2022-01-18 11:02:30|369.33|366.93|369.83|367.43|369.83|367.43|369.33|366.93|0
1642503760000|2022-01-18 11:02:40|369.76|367.36|369.76|367.36|369.76|367.36|369.76|367.36|0
1642503770000|2022-01-18 11:02:50|369.69|367.29|369.69|367.29|369.69|367.29|369.69|367.29|0
1642503780000|2022-01-18 11:03:00|369.9|367.5|369.9|367.5|369.9|367.5|369.9|367.5|0
1642503790000|2022-01-18 11:03:10|369.76|367.36|369.41|367.01|369.76|367.36|369.41|367.01|0
1642503800000|2022-01-18 11:03:20|369.47|367.07|369.61|367.21|369.61|367.21|369.47|367.07|0
1642503810000|2022-01-18 11:03:30|369.75|367.35|369.61|367.21|369.75|367.35|369.61|367.21|0
1642503820000|2022-01-18 11:03:40|369.9|367.5|369.9|367.5|369.9|367.5|369.75|367.35|0
1642503830000|2022-01-18 11:03:50|370.18|367.78|370.46|368.06|370.46|368.06|370.18|367.78|0
1642503840000|2022-01-18 11:04:00|370.74|368.34|370.46|368.06|370.74|368.34|370.46|368.06|0
1642503850000|2022-01-18 11:04:10|370.6|368.2|370.53|368.13|370.6|368.2|370.46|368.06|0
1642503860000|2022-01-18 11:04:20|370.74|368.34|371.02|368.62|371.02|368.62|370.74|368.34|0
1642503870000|2022-01-18 11:04:30|370.88|368.48|371.02|368.62|371.02|368.62|370.88|368.48|0
1642503880000|2022-01-18 11:04:40|371.09|368.69|371.3|368.9|371.3|368.9|371.02|368.62|0
1642503890000|2022-01-18 11:04:50|371.09|368.69|370.88|368.48|371.09|368.69|370.88|368.48|0
1642503900000|2022-01-18 11:05:00|371.02|368.62|371.02|368.62|371.02|368.62|371.02|368.62|0
1642503910000|2022-01-18 11:05:10|371.23|368.83|371.44|369.04|371.44|369.04|371.23|368.83|0
1642503920000|2022-01-18 11:05:20|371.3|368.9|371.02|368.62|371.3|368.9|371.02|368.62|0
1642503930000|2022-01-18 11:05:30|370.74|368.34|371.16|368.76|371.3|368.9|370.74|368.34|0
1642503940000|2022-01-18 11:05:40|371.02|368.62|371.02|368.62|371.16|368.76|371.02|368.62|0
1642503950000|2022-01-18 11:05:50|371.16|368.76|370.88|368.48|371.16|368.76|370.88|368.48|0
1642503960000|2022-01-18 11:06:00|370.6|368.2|370.6|368.2|370.6|368.2|370.46|368.06|0
1642503970000|2022-01-18 11:06:10|370.74|368.34|371.16|368.76|371.16|368.76|370.74|368.34|0
1642503980000|2022-01-18 11:06:20|371.02|368.62|371.3|368.9|371.3|368.9|371.02|368.62|0
1642503990000|2022-01-18 11:06:30|371.23|368.83|371.02|368.62|371.23|368.83|371.02|368.62|0
1642504000000|2022-01-18 11:06:40|370.88|368.48|370.88|368.48|371.02|368.62|370.88|368.48|0
1642504010000|2022-01-18 11:06:50|371.02|368.62|370.88|368.48|371.02|368.62|370.88|368.48|0
1642504020000|2022-01-18 11:07:00|371.09|368.69|370.67|368.27|371.09|368.69|370.6|368.2|0
1642504030000|2022-01-18 11:07:10|370.74|368.34|370.74|368.34|370.74|368.34|370.74|368.34|0
1642504040000|2022-01-18 11:07:20|370.67|368.27|370.74|368.34|370.74|368.34|370.6|368.2|0
1642504050000|2022-01-18 11:07:30|370.53|368.13|369.89|367.49|370.53|368.13|369.89|367.49|0
1642504060000|2022-01-18 11:07:40|370.17|367.77|370.03|367.63|370.32|367.92|370.03|367.63|0
1642504070000|2022-01-18 11:07:50|369.89|367.49|369.75|367.35|369.89|367.49|369.75|367.35|0
1642504080000|2022-01-18 11:08:00|369.61|367.21|369.33|366.93|369.61|367.21|369.33|366.93|0
1642504090000|2022-01-18 11:08:10|369.47|367.07|369.61|367.21|369.61|367.21|369.47|367.07|0
1642504100000|2022-01-18 11:08:20|369.33|366.93|369.19|366.79|369.33|366.93|369.19|366.79|0
1642504110000|2022-01-18 11:08:30|368.91|366.51|369.05|366.65|369.05|366.65|368.91|366.51|0
1642504120000|2022-01-18 11:08:40|368.98|366.58|368.91|366.51|369.05|366.65|368.77|366.37|0
1642504130000|2022-01-18 11:08:50|368.77|366.37|369.19|366.79|369.19|366.79|368.77|366.37|0
1642504140000|2022-01-18 11:09:00|369.05|366.65|369.75|367.35|369.75|367.35|369.05|366.65|0
1642504150000|2022-01-18 11:09:10|369.61|367.21|369.33|366.93|369.61|367.21|369.33|366.93|0
1642504170000|2022-01-18 11:09:30|369.47|367.07|369.83|367.43|369.83|367.43|369.47|367.07|0
1642504180000|2022-01-18 11:09:40|370.31|367.91|370.03|367.63|370.31|367.91|370.03|367.63|0
1642504190000|2022-01-18 11:09:50|370.31|367.91|369.89|367.49|370.31|367.91|369.89|367.49|0
1642504200000|2022-01-18 11:10:00|370.03|367.63|369.69|367.29|370.03|367.63|369.69|367.29|0
1642504210000|2022-01-18 11:10:10|369.89|367.49|369.97|367.57|370.03|367.63|369.75|367.35|0
1642504220000|2022-01-18 11:10:20|369.75|367.35|369.61|367.21|369.75|367.35|369.61|367.21|0
1642504230000|2022-01-18 11:10:30|369.75|367.35|370.17|367.77|370.17|367.77|369.75|367.35|0
1642504240000|2022-01-18 11:10:40|370.03|367.63|369.61|367.21|370.03|367.63|369.61|367.21|0
1642504250000|2022-01-18 11:10:50|369.68|367.28|369.61|367.21|369.68|367.28|369.61|367.21|0
1642504260000|2022-01-18 11:11:00|369.75|367.35|369.61|367.21|369.75|367.35|369.61|367.21|0
1642504270000|2022-01-18 11:11:10|369.75|367.35|369.47|367.07|369.89|367.49|369.47|367.07|0
1642504280000|2022-01-18 11:11:20|369.75|367.35|369.61|367.21|369.75|367.35|369.61|367.21|0
1642504290000|2022-01-18 11:11:30|369.33|366.93|369.61|367.21|369.61|367.21|369.33|366.93|0
1642504300000|2022-01-18 11:11:40|369.47|367.07|369.61|367.21|369.61|367.21|369.47|367.07|0
1642504310000|2022-01-18 11:11:50|369.75|367.35|369.75|367.35|369.75|367.35|369.61|367.21|0
1642504320000|2022-01-18 11:12:00|369.61|367.21|369.89|367.49|369.89|367.49|369.61|367.21|0
1642504330000|2022-01-18 11:12:10|369.75|367.35|370.74|368.34|370.74|368.34|369.75|367.35|0
1642504340000|2022-01-18 11:12:20|370.88|368.48|370.45|368.05|370.88|368.48|370.45|368.05|0
1642504350000|2022-01-18 11:12:30|371.02|368.62|370.88|368.48|371.02|368.62|370.88|368.48|0
1642504360000|2022-01-18 11:12:40|370.74|368.34|371.16|368.76|371.16|368.76|370.74|368.34|0
1642504370000|2022-01-18 11:12:50|371.02|368.62|370.88|368.48|371.02|368.62|370.88|368.48|0
1642504380000|2022-01-18 11:13:00|371.02|368.62|371.02|368.62|371.02|368.62|370.88|368.48|0
1642504390000|2022-01-18 11:13:10|370.81|368.41|370.88|368.48|370.88|368.48|370.81|368.41|0
1642504400000|2022-01-18 11:13:20|371.16|368.76|371.58|369.18|371.58|369.18|371.16|368.76|0
1642504410000|2022-01-18 11:13:30|371.72|369.32|371.58|369.18|371.72|369.32|371.58|369.18|0
1642504420000|2022-01-18 11:13:40|371.72|369.32|371.51|369.11|371.72|369.32|371.51|369.11|0
1642504430000|2022-01-18 11:13:50|371.58|369.18|370.59|368.19|371.58|369.18|370.45|368.05|0
1642504440000|2022-01-18 11:14:00|370.67|368.27|370.67|368.27|370.95|368.55|370.45|368.05|0
1642504450000|2022-01-18 11:14:10|370.45|368.05|370.03|367.63|370.45|368.05|370.03|367.63|0
1642504460000|2022-01-18 11:14:20|369.61|367.21|369.89|367.49|369.89|367.49|369.61|367.21|0
1642504470000|2022-01-18 11:14:30|370.03|367.63|370.03|367.63|370.03|367.63|370.03|367.63|0
1642504480000|2022-01-18 11:14:40|369.89|367.49|370.81|368.41|370.81|368.41|369.89|367.49|0
1642504490000|2022-01-18 11:14:50|370.73|368.33|370.81|368.41|370.81|368.41|370.73|368.33|0
1642504500000|2022-01-18 11:15:00|370.88|368.48|370.67|368.27|370.88|368.48|370.59|368.19|0
1642504510000|2022-01-18 11:15:10|370.45|368.05|370.03|367.63|370.59|368.19|370.03|367.63|0
1642504520000|2022-01-18 11:15:20|369.89|367.49|370.03|367.63|370.03|367.63|369.89|367.49|0
1642504530000|2022-01-18 11:15:30|369.96|367.56|369.96|367.56|370.03|367.63|369.96|367.56|0
1642504540000|2022-01-18 11:15:40|369.75|367.35|369.61|367.21|369.89|367.49|369.61|367.21|0
1642504550000|2022-01-18 11:15:50|369.68|367.28|370.03|367.63|370.03|367.63|369.61|367.21|0
1642504560000|2022-01-18 11:16:00|370.17|367.77|370.17|367.77|370.17|367.77|370.03|367.63|0
1642504570000|2022-01-18 11:16:10|369.89|367.49|370.03|367.63|370.03|367.63|369.89|367.49|0
1642504580000|2022-01-18 11:16:20|369.75|367.35|369.75|367.35|369.75|367.35|369.61|367.21|0
1642504590000|2022-01-18 11:16:30|369.47|367.07|369.33|366.93|369.47|367.07|369.33|366.93|0
1642504600000|2022-01-18 11:16:40|369.19|366.79|368.91|366.51|369.19|366.79|368.91|366.51|0
1642504610000|2022-01-18 11:16:50|369.19|366.79|369.05|366.65|369.19|366.79|368.98|366.58|0
1642504620000|2022-01-18 11:17:00|368.98|366.58|368.77|366.37|369.05|366.65|368.77|366.37|0
1642504630000|2022-01-18 11:17:10|368.49|366.09|368.49|366.09|368.49|366.09|368.49|366.09|0
1642504640000|2022-01-18 11:17:20|368.63|366.23|368.49|366.09|368.63|366.23|368.49|366.09|0
1642504650000|2022-01-18 11:17:30|368.42|366.02|369.33|366.93|369.33|366.93|368.42|366.02|0
1642504660000|2022-01-18 11:17:40|369.4|367|369.33|366.93|369.4|367|369.26|366.86|0
1642504670000|2022-01-18 11:17:50|369.19|366.79|369.19|366.79|369.19|366.79|369.19|366.79|0
1642504680000|2022-01-18 11:18:00|369.26|366.86|369.26|366.86|369.26|366.86|369.26|366.86|0
1642504690000|2022-01-18 11:18:10|369.4|367|369.12|366.72|369.4|367|369.12|366.72|0
1642504700000|2022-01-18 11:18:20|368.63|366.23|368.35|365.95|368.63|366.23|368.35|365.95|0
1642504710000|2022-01-18 11:18:30|368.49|366.09|368.63|366.23|368.63|366.23|368.49|366.09|0
1642504720000|2022-01-18 11:18:40|368.77|366.37|369.05|366.65|369.05|366.65|368.77|366.37|0
1642504730000|2022-01-18 11:18:50|368.91|366.51|368.77|366.37|368.91|366.51|368.63|366.23|0
1642504740000|2022-01-18 11:19:00|368.63|366.23|368.35|365.95|368.63|366.23|368.35|365.95|0
1642504750000|2022-01-18 11:19:10|368.49|366.09|368.63|366.23|368.63|366.23|368.49|366.09|0
1642504760000|2022-01-18 11:19:20|368.49|366.09|368.91|366.51|368.91|366.51|368.49|366.09|0
1642504770000|2022-01-18 11:19:30|368.84|366.44|368.7|366.3|368.84|366.44|368.7|366.3|0
1642504780000|2022-01-18 11:19:40|368.49|366.09|368.49|366.09|368.49|366.09|368.35|365.95|0
1642504790000|2022-01-18 11:19:50|368.63|366.23|368.77|366.37|368.77|366.37|368.63|366.23|0
1642504800000|2022-01-18 11:20:00|368.49|366.09|368.49|366.09|368.49|366.09|368.35|365.95|0
1642504810000|2022-01-18 11:20:10|368.63|366.23|368.35|365.95|368.63|366.23|368.35|365.95|0
1642504820000|2022-01-18 11:20:20|368.49|366.09|369.05|366.65|369.05|366.65|368.49|366.09|0
1642504830000|2022-01-18 11:20:30|369.19|366.79|369.19|366.79|369.19|366.79|369.19|366.79|0
1642504840000|2022-01-18 11:20:40|369.12|366.72|369.33|366.93|369.33|366.93|369.12|366.72|0
1642504850000|2022-01-18 11:20:50|369.47|367.07|369.61|367.21|369.75|367.35|369.47|367.07|0
1642504860000|2022-01-18 11:21:00|369.75|367.35|369.33|366.93|369.75|367.35|369.19|366.79|0
1642504870000|2022-01-18 11:21:10|369.61|367.21|369.19|366.79|369.61|367.21|369.19|366.79|0
1642504880000|2022-01-18 11:21:20|369.12|366.72|368.77|366.37|369.19|366.79|368.77|366.37|0
1642504890000|2022-01-18 11:21:30|368.91|366.51|369.33|366.93|369.33|366.93|368.91|366.51|0
1642504900000|2022-01-18 11:21:40|369.26|366.86|369.33|366.93|369.33|366.93|369.26|366.86|0
1642504910000|2022-01-18 11:21:50|369.4|367|369.19|366.79|369.4|367|369.05|366.65|0
1642504920000|2022-01-18 11:22:00|369.26|366.86|369.19|366.79|369.47|367.07|369.19|366.79|0
1642504930000|2022-01-18 11:22:10|369.26|366.86|369.05|366.65|369.26|366.86|369.05|366.65|0
1642504940000|2022-01-18 11:22:20|368.91|366.51|369.26|366.86|369.47|367.07|368.77|366.37|0
1642504950000|2022-01-18 11:22:30|369.19|366.79|369.19|366.79|369.19|366.79|369.12|366.72|0
1642504960000|2022-01-18 11:22:40|369.33|366.93|369.12|366.72|369.33|366.93|369.12|366.72|0
1642504970000|2022-01-18 11:22:50|369.19|366.79|369.33|366.93|369.33|366.93|369.12|366.72|0
1642504980000|2022-01-18 11:23:00|369.47|367.07|369.89|367.49|370.03|367.63|369.47|367.07|0
1642504990000|2022-01-18 11:23:10|370.03|367.63|369.61|367.21|370.03|367.63|369.61|367.21|0
1642505000000|2022-01-18 11:23:20|369.75|367.35|369.75|367.35|369.75|367.35|369.61|367.21|0
1642505010000|2022-01-18 11:23:30|369.61|367.21|369.61|367.21|369.75|367.35|369.61|367.21|0
1642505020000|2022-01-18 11:23:40|369.75|367.35|369.75|367.35|369.75|367.35|369.68|367.28|0
1642505030000|2022-01-18 11:23:50|370.03|367.63|369.75|367.35|370.03|367.63|369.75|367.35|0
1642505040000|2022-01-18 11:24:00|369.89|367.49|369.82|367.42|369.89|367.49|369.82|367.42|0
1642505050000|2022-01-18 11:24:10|369.75|367.35|370.03|367.63|370.03|367.63|369.61|367.21|0
1642505060000|2022-01-18 11:24:20|369.75|367.35|369.89|367.49|369.89|367.49|369.75|367.35|0
1642505070000|2022-01-18 11:24:30|370.03|367.63|369.89|367.49|370.03|367.63|369.89|367.49|0
1642505080000|2022-01-18 11:24:40|369.96|367.56|369.75|367.35|369.96|367.56|369.75|367.35|0
1642505090000|2022-01-18 11:24:50|369.89|367.49|369.96|367.56|370.03|367.63|369.89|367.49|0
1642505100000|2022-01-18 11:25:00|370.03|367.63|369.96|367.56|370.03|367.63|369.89|367.49|0
1642505110000|2022-01-18 11:25:10|370.03|367.63|370.03|367.63|370.17|367.77|370.03|367.63|0
1642505120000|2022-01-18 11:25:20|370.17|367.77|370.31|367.91|370.31|367.91|370.17|367.77|0
1642505130000|2022-01-18 11:25:30|370.87|368.47|370.73|368.33|370.87|368.47|370.73|368.33|0
1642505140000|2022-01-18 11:25:40|370.38|367.98|370.59|368.19|370.59|368.19|370.38|367.98|0
1642505150000|2022-01-18 11:25:50|370.45|368.05|370.31|367.91|370.59|368.19|370.31|367.91|0
1642505160000|2022-01-18 11:26:00|370.17|367.77|370.17|367.77|370.17|367.77|370.03|367.63|0
1642505170000|2022-01-18 11:26:10|370.1|367.7|370.45|368.05|370.45|368.05|370.1|367.7|0
1642505180000|2022-01-18 11:26:20|370.31|367.91|370.59|368.19|370.59|368.19|370.31|367.91|0
1642505190000|2022-01-18 11:26:30|370.38|367.98|370.17|367.77|370.38|367.98|370.1|367.7|0
1642505200000|2022-01-18 11:26:40|370.1|367.7|370.31|367.91|370.31|367.91|370.1|367.7|0
1642505210000|2022-01-18 11:26:50|370.45|368.05|369.96|367.56|370.45|368.05|369.96|367.56|0
1642505220000|2022-01-18 11:27:00|370.17|367.77|370.03|367.63|370.17|367.77|370.03|367.63|0
1642505230000|2022-01-18 11:27:10|369.89|367.49|369.75|367.35|369.89|367.49|369.61|367.21|0
1642505240000|2022-01-18 11:27:20|369.61|367.21|369.61|367.21|369.61|367.21|369.46|367.06|0
1642505250000|2022-01-18 11:27:30|369.75|367.35|369.89|367.49|369.89|367.49|369.75|367.35|0
1642505260000|2022-01-18 11:27:40|369.68|367.28|369.89|367.49|369.89|367.49|369.68|367.28|0
1642505270000|2022-01-18 11:27:50|369.75|367.35|369.6|367.2|369.75|367.35|369.6|367.2|0
1642505280000|2022-01-18 11:28:00|369.46|367.06|369.32|366.92|369.46|367.06|369.32|366.92|0
1642505290000|2022-01-18 11:28:10|369.46|367.06|369.46|367.06|369.46|367.06|369.46|367.06|0
1642505300000|2022-01-18 11:28:20|369.6|367.2|369.6|367.2|369.6|367.2|369.54|367.14|0
1642505310000|2022-01-18 11:28:30|369.18|366.78|369.46|367.06|369.46|367.06|369.18|366.78|0
1642505320000|2022-01-18 11:28:40|369.4|367|369.54|367.14|369.6|367.2|369.4|367|0
1642505330000|2022-01-18 11:28:50|369.46|367.06|369.46|367.06|369.46|367.06|369.46|367.06|0
1642505340000|2022-01-18 11:29:00|369.6|367.2|368.76|366.36|369.6|367.2|368.76|366.36|0
1642505350000|2022-01-18 11:29:10|368.9|366.5|368.9|366.5|368.9|366.5|368.9|366.5|0
1642505360000|2022-01-18 11:29:20|368.62|366.22|368.62|366.22|368.62|366.22|368.62|366.22|0
1642505370000|2022-01-18 11:29:30|368.76|366.36|368.9|366.5|368.9|366.5|368.62|366.22|0
1642505380000|2022-01-18 11:29:40|369.04|366.64|369.26|366.86|369.26|366.86|369.04|366.64|0
1642505390000|2022-01-18 11:29:50|369.18|366.78|369.18|366.78|369.18|366.78|369.04|366.64|0
1642505400000|2022-01-18 11:30:00|369.46|367.06|369.68|367.28|369.68|367.28|369.46|367.06|0
1642505410000|2022-01-18 11:30:10|369.32|366.92|368.9|366.5|369.32|366.92|368.9|366.5|0
1642505420000|2022-01-18 11:30:20|368.62|366.22|368.69|366.29|368.76|366.36|368.62|366.22|0
1642505430000|2022-01-18 11:30:30|368.76|366.36|368.62|366.22|368.76|366.36|368.48|366.08|0
1642505440000|2022-01-18 11:30:40|368.76|366.36|368.76|366.36|368.76|366.36|368.69|366.29|0
1642505450000|2022-01-18 11:30:50|368.9|366.5|368.76|366.36|368.9|366.5|368.76|366.36|0
1642505460000|2022-01-18 11:31:00|368.9|366.5|369.32|366.92|369.46|367.06|368.9|366.5|0
1642505470000|2022-01-18 11:31:10|369.04|366.64|369.12|366.72|369.18|366.78|369.04|366.64|0
1642505480000|2022-01-18 11:31:20|369.32|366.92|369.04|366.64|369.32|366.92|369.04|366.64|0
1642505490000|2022-01-18 11:31:30|369.18|366.78|369.04|366.64|369.18|366.78|369.04|366.64|0
1642505500000|2022-01-18 11:31:40|368.9|366.5|369.04|366.64|369.04|366.64|368.9|366.5|0
1642505510000|2022-01-18 11:31:50|369.18|366.78|369.12|366.72|369.18|366.78|369.12|366.72|0
1642505520000|2022-01-18 11:32:00|369.11|366.71|368.9|366.5|369.11|366.71|368.9|366.5|0
1642505530000|2022-01-18 11:32:10|368.76|366.36|368.76|366.36|368.76|366.36|368.55|366.15|0
1642505540000|2022-01-18 11:32:20|368.34|365.94|368.34|365.94|368.48|366.08|368.34|365.94|0
1642505550000|2022-01-18 11:32:30|369.18|366.78|369.46|367.06|369.46|367.06|369.18|366.78|0
1642505560000|2022-01-18 11:32:40|369.26|366.86|369.18|366.78|369.26|366.86|369.18|366.78|0
1642505570000|2022-01-18 11:32:50|369.25|366.85|369.6|367.2|369.6|367.2|369.25|366.85|0
1642505580000|2022-01-18 11:33:00|369.32|366.92|369.46|367.06|369.54|367.14|369.32|366.92|0
1642505590000|2022-01-18 11:33:10|369.6|367.2|369.74|367.34|369.74|367.34|369.6|367.2|0
1642505600000|2022-01-18 11:33:20|370.16|367.76|370.31|367.91|370.31|367.91|370.16|367.76|0
1642505610000|2022-01-18 11:33:30|370.24|367.84|370.59|368.19|370.59|368.19|370.24|367.84|0
1642505620000|2022-01-18 11:33:40|370.45|368.05|370.87|368.47|370.87|368.47|370.45|368.05|0
1642505630000|2022-01-18 11:33:50|370.73|368.33|370.45|368.05|370.73|368.33|370.45|368.05|0
1642505640000|2022-01-18 11:34:00|370.31|367.91|370.45|368.05|370.73|368.33|370.31|367.91|0
1642505650000|2022-01-18 11:34:10|370.16|367.76|369.88|367.48|370.16|367.76|369.88|367.48|0
1642505660000|2022-01-18 11:34:20|370.02|367.62|370.1|367.7|370.16|367.76|369.88|367.48|0
1642505670000|2022-01-18 11:34:30|370.02|367.62|370.16|367.76|370.3|367.9|370.02|367.62|0
1642505680000|2022-01-18 11:34:40|369.88|367.48|369.6|367.2|369.88|367.48|369.6|367.2|0
1642505700000|2022-01-18 11:35:00|369.46|367.06|369.46|367.06|369.6|367.2|369.46|367.06|0
1642505710000|2022-01-18 11:35:10|369.32|366.92|369.18|366.78|369.32|366.92|369.18|366.78|0
1642505720000|2022-01-18 11:35:20|369.04|366.64|369.18|366.78|369.18|366.78|369.04|366.64|0
1642505730000|2022-01-18 11:35:30|369.11|366.71|369.32|366.92|369.32|366.92|369.11|366.71|0
1642505740000|2022-01-18 11:35:40|369.6|367.2|369.39|366.99|369.6|367.2|369.32|366.92|0
1642505750000|2022-01-18 11:35:50|369.32|366.92|369.11|366.71|369.32|366.92|368.9|366.5|0
1642505760000|2022-01-18 11:36:00|369.04|366.64|369.04|366.64|369.18|366.78|369.04|366.64|0
1642505770000|2022-01-18 11:36:10|369.18|366.78|368.9|366.5|369.18|366.78|368.9|366.5|0
1642505780000|2022-01-18 11:36:20|368.62|366.22|368.62|366.22|368.62|366.22|368.62|366.22|0
1642505790000|2022-01-18 11:36:30|368.48|366.08|368.34|365.94|368.48|366.08|368.34|365.94|0
1642505800000|2022-01-18 11:36:40|368.06|365.66|367.92|365.52|368.06|365.66|367.78|365.38|0
1642505810000|2022-01-18 11:36:50|367.78|365.38|367.5|365.1|367.78|365.38|367.5|365.1|0
1642505820000|2022-01-18 11:37:00|367.64|365.24|367.64|365.24|367.92|365.52|367.64|365.24|0
1642505830000|2022-01-18 11:37:10|367.92|365.52|367.64|365.24|367.92|365.52|367.64|365.24|0
1642505840000|2022-01-18 11:37:20|367.92|365.52|367.64|365.24|367.92|365.52|367.64|365.24|0
1642505850000|2022-01-18 11:37:30|367.78|365.38|367.85|365.45|367.92|365.52|367.78|365.38|0
1642505860000|2022-01-18 11:37:40|367.92|365.52|368.06|365.66|368.06|365.66|367.92|365.52|0
1642505880000|2022-01-18 11:38:00|368.2|365.8|368.48|366.08|368.48|366.08|368.2|365.8|0
1642505890000|2022-01-18 11:38:10|368.34|365.94|368.34|365.94|368.34|365.94|368.34|365.94|0
1642505900000|2022-01-18 11:38:20|368.2|365.8|368.2|365.8|368.2|365.8|368.2|365.8|0
1642505910000|2022-01-18 11:38:30|368.34|365.94|368.34|365.94|368.34|365.94|368.34|365.94|0
1642505920000|2022-01-18 11:38:40|368.48|366.08|368.55|366.15|368.55|366.15|368.48|366.08|0
1642505930000|2022-01-18 11:38:50|368.48|366.08|368.2|365.8|368.48|366.08|368.2|365.8|0
1642505940000|2022-01-18 11:39:00|368.34|365.94|368.48|366.08|368.48|366.08|368.34|365.94|0
1642505960000|2022-01-18 11:39:20|368.34|365.94|368.48|366.08|368.48|366.08|368.34|365.94|0
1642505970000|2022-01-18 11:39:30|368.62|366.22|368.34|365.94|368.62|366.22|368.2|365.8|0
1642505980000|2022-01-18 11:39:40|368.2|365.8|368.2|365.8|368.2|365.8|368.2|365.8|0
1642505990000|2022-01-18 11:39:50|368.34|365.94|368.34|365.94|368.34|365.94|368.34|365.94|0
1642506000000|2022-01-18 11:40:00|368.06|365.66|368.2|365.8|368.2|365.8|368.06|365.66|0
1642506020000|2022-01-18 11:40:20|368.34|365.94|368.34|365.94|368.48|366.08|368.34|365.94|0
1642506030000|2022-01-18 11:40:30|368.48|366.08|368.48|366.08|368.48|366.08|368.34|365.94|0
1642506040000|2022-01-18 11:40:40|368.9|366.5|368.48|366.08|368.9|366.5|368.48|366.08|0
1642506050000|2022-01-18 11:40:50|368.62|366.22|368.62|366.22|368.62|366.22|368.62|366.22|0
1642506060000|2022-01-18 11:41:00|368.76|366.36|368.76|366.36|368.76|366.36|368.62|366.22|0
1642506070000|2022-01-18 11:41:10|368.62|366.22|368.06|365.66|368.69|366.29|368.06|365.66|0
1642506080000|2022-01-18 11:41:20|367.92|365.52|367.85|365.45|367.92|365.52|367.85|365.45|0
1642506090000|2022-01-18 11:41:30|367.78|365.38|367.64|365.24|367.92|365.52|367.64|365.24|0
1642506100000|2022-01-18 11:41:40|367.92|365.52|367.78|365.38|367.92|365.52|367.78|365.38|0
1642506110000|2022-01-18 11:41:50|367.64|365.24|367.64|365.24|367.71|365.31|367.64|365.24|0
1642506120000|2022-01-18 11:42:00|367.5|365.1|367.64|365.24|367.64|365.24|367.5|365.1|0
1642506130000|2022-01-18 11:42:10|368.06|365.66|368.06|365.66|368.06|365.66|368.06|365.66|0
1642506140000|2022-01-18 11:42:20|368.2|365.8|367.92|365.52|368.2|365.8|367.92|365.52|0
1642506150000|2022-01-18 11:42:30|368.06|365.66|367.64|365.24|368.06|365.66|367.64|365.24|0
1642506160000|2022-01-18 11:42:40|367.92|365.52|367.64|365.24|367.92|365.52|367.64|365.24|0
1642506170000|2022-01-18 11:42:50|367.92|365.52|367.92|365.52|367.92|365.52|367.92|365.52|0
1642506180000|2022-01-18 11:43:00|368.06|365.66|368.34|365.94|368.34|365.94|368.06|365.66|0
1642506190000|2022-01-18 11:43:10|368.2|365.8|368.2|365.8|368.34|365.94|368.2|365.8|0
1642506200000|2022-01-18 11:43:20|368.27|365.87|368.2|365.8|368.27|365.87|368.2|365.8|0
1642506210000|2022-01-18 11:43:30|368.27|365.87|367.92|365.52|368.27|365.87|367.92|365.52|0
1642506220000|2022-01-18 11:43:40|367.85|365.45|367.85|365.45|367.85|365.45|367.85|365.45|0
1642506230000|2022-01-18 11:43:50|367.92|365.52|367.92|365.52|367.92|365.52|367.78|365.38|0
1642506240000|2022-01-18 11:44:00|368.06|365.66|367.99|365.59|368.06|365.66|367.99|365.59|0
1642506250000|2022-01-18 11:44:10|367.92|365.52|367.99|365.59|368.06|365.66|367.92|365.52|0
1642506260000|2022-01-18 11:44:20|368.06|365.66|368.2|365.8|368.2|365.8|368.06|365.66|0
1642506270000|2022-01-18 11:44:30|368.13|365.73|368.27|365.87|368.27|365.87|368.13|365.73|0
1642506280000|2022-01-18 11:44:40|368.06|365.66|367.78|365.38|368.06|365.66|367.78|365.38|0
1642506290000|2022-01-18 11:44:50|367.85|365.45|367.78|365.38|367.85|365.45|367.78|365.38|0
1642506300000|2022-01-18 11:45:00|367.64|365.24|367.64|365.24|367.64|365.24|367.64|365.24|0
1642506310000|2022-01-18 11:45:10|367.78|365.38|367.92|365.52|367.92|365.52|367.78|365.38|0
1642506320000|2022-01-18 11:45:20|367.78|365.38|367.5|365.1|367.78|365.38|367.36|364.96|0
1642506330000|2022-01-18 11:45:30|367.64|365.24|367.71|365.31|367.71|365.31|367.64|365.24|0
1642506340000|2022-01-18 11:45:40|367.64|365.24|367.43|365.03|367.64|365.24|367.43|365.03|0
1642506350000|2022-01-18 11:45:50|367.36|364.96|367.08|364.68|367.36|364.96|367.08|364.68|0
1642506360000|2022-01-18 11:46:00|366.94|364.54|367.36|364.96|367.36|364.96|366.94|364.54|0
1642506370000|2022-01-18 11:46:10|367.5|365.1|367.36|364.96|367.64|365.24|367.36|364.96|0
1642506380000|2022-01-18 11:46:20|367.22|364.82|367.22|364.82|367.22|364.82|367.22|364.82|0
1642506390000|2022-01-18 11:46:30|367.36|364.96|367.5|365.1|367.5|365.1|367.36|364.96|0
1642506400000|2022-01-18 11:46:40|367.36|364.96|367.36|364.96|367.36|364.96|367.22|364.82|0
1642506410000|2022-01-18 11:46:50|367.43|365.03|367.5|365.1|367.5|365.1|367.43|365.03|0
1642506420000|2022-01-18 11:47:00|367.08|364.68|366.94|364.54|367.08|364.68|366.94|364.54|0
1642506430000|2022-01-18 11:47:10|367.08|364.68|367.08|364.68|367.08|364.68|367.08|364.68|0
1642506440000|2022-01-18 11:47:20|367.22|364.82|367.22|364.82|367.22|364.82|367.22|364.82|0
1642506450000|2022-01-18 11:47:30|366.8|364.4|366.8|364.4|367.08|364.68|366.8|364.4|0
1642506460000|2022-01-18 11:47:40|366.94|364.54|366.94|364.54|366.94|364.54|366.8|364.4|0
1642506470000|2022-01-18 11:47:50|367.08|364.68|367.08|364.68|367.08|364.68|367.08|364.68|0
1642506480000|2022-01-18 11:48:00|366.94|364.54|366.94|364.54|366.94|364.54|366.8|364.4|0
1642506490000|2022-01-18 11:48:10|366.8|364.4|366.8|364.4|366.8|364.4|366.8|364.4|0
1642506500000|2022-01-18 11:48:20|366.94|364.54|366.8|364.4|366.94|364.54|366.8|364.4|0
1642506510000|2022-01-18 11:48:30|366.94|364.54|366.94|364.54|367.01|364.61|366.94|364.54|0
1642506520000|2022-01-18 11:48:40|366.66|364.26|366.8|364.4|366.8|364.4|366.66|364.26|0
1642506530000|2022-01-18 11:48:50|366.94|364.54|366.94|364.54|366.94|364.54|366.8|364.4|0
1642506540000|2022-01-18 11:49:00|366.8|364.4|366.8|364.4|366.8|364.4|366.8|364.4|0
1642506550000|2022-01-18 11:49:10|366.66|364.26|366.94|364.54|366.94|364.54|366.66|364.26|0
1642506560000|2022-01-18 11:49:20|367.07|364.67|367.07|364.67|367.07|364.67|367.07|364.67|0
1642506570000|2022-01-18 11:49:30|367.21|364.81|367.21|364.81|367.29|364.89|367.21|364.81|0
1642506580000|2022-01-18 11:49:40|367.29|364.89|367.35|364.95|367.35|364.95|367.29|364.89|0
1642506590000|2022-01-18 11:49:50|367.49|365.09|367.35|364.95|367.63|365.23|367.35|364.95|0
1642506600000|2022-01-18 11:50:00|367.49|365.09|367.63|365.23|367.63|365.23|367.49|365.09|0
1642506610000|2022-01-18 11:50:10|367.35|364.95|367.63|365.23|367.63|365.23|367.35|364.95|0
1642506620000|2022-01-18 11:50:20|367.49|365.09|367.57|365.17|367.57|365.17|367.49|365.09|0
1642506630000|2022-01-18 11:50:30|367.49|365.09|367.49|365.09|367.49|365.09|367.35|364.95|0
1642506640000|2022-01-18 11:50:40|367.63|365.23|367.63|365.23|367.77|365.37|367.63|365.23|0
1642506650000|2022-01-18 11:50:50|367.71|365.31|367.77|365.37|367.77|365.37|367.71|365.31|0
1642506660000|2022-01-18 11:51:00|367.85|365.45|367.91|365.51|367.91|365.51|367.85|365.45|0
1642506670000|2022-01-18 11:51:10|368.05|365.65|367.77|365.37|368.05|365.65|367.77|365.37|0
1642506680000|2022-01-18 11:51:20|367.91|365.51|367.77|365.37|367.91|365.51|367.77|365.37|0
1642506690000|2022-01-18 11:51:30|367.85|365.45|368.05|365.65|368.05|365.65|367.85|365.45|0
1642506700000|2022-01-18 11:51:40|367.77|365.37|368.05|365.65|368.05|365.65|367.77|365.37|0
1642506710000|2022-01-18 11:51:50|368.19|365.79|368.33|365.93|368.33|365.93|368.19|365.79|0
1642506720000|2022-01-18 11:52:00|368.47|366.07|368.41|366.01|368.47|366.07|368.41|366.01|0
1642506730000|2022-01-18 11:52:10|368.19|365.79|368.05|365.65|368.33|365.93|368.05|365.65|0
1642506740000|2022-01-18 11:52:20|368.19|365.79|368.05|365.65|368.19|365.79|368.05|365.65|0
1642506750000|2022-01-18 11:52:30|368.13|365.73|368.05|365.65|368.19|365.79|368.05|365.65|0
1642506760000|2022-01-18 11:52:40|368.33|365.93|368.41|366.01|368.47|366.07|368.33|365.93|0
1642506770000|2022-01-18 11:52:50|368.47|366.07|368.47|366.07|368.61|366.21|368.47|366.07|0
1642506780000|2022-01-18 11:53:00|368.61|366.21|369.03|366.63|369.11|366.71|368.61|366.21|0
1642506790000|2022-01-18 11:53:10|369.17|366.77|368.89|366.49|369.17|366.77|368.89|366.49|0
1642506800000|2022-01-18 11:53:20|368.75|366.35|369.11|366.71|369.11|366.71|368.75|366.35|0
1642506810000|2022-01-18 11:53:30|369.17|366.77|369.17|366.77|369.17|366.77|369.17|366.77|0
1642506820000|2022-01-18 11:53:40|369.03|366.63|368.89|366.49|369.03|366.63|368.89|366.49|0
1642506830000|2022-01-18 11:53:50|368.75|366.35|368.89|366.49|368.89|366.49|368.75|366.35|0
1642506840000|2022-01-18 11:54:00|368.83|366.43|368.83|366.43|368.89|366.49|368.75|366.35|0
1642506850000|2022-01-18 11:54:10|368.61|366.21|368.61|366.21|368.75|366.35|368.61|366.21|0
1642506860000|2022-01-18 11:54:20|368.75|366.35|368.55|366.15|368.75|366.35|368.33|365.93|0
1642506870000|2022-01-18 11:54:30|368.61|366.21|368.33|365.93|368.61|366.21|368.19|365.79|0
1642506880000|2022-01-18 11:54:40|368.19|365.79|368.33|365.93|368.33|365.93|368.19|365.79|0
1642506890000|2022-01-18 11:54:50|368.47|366.07|368.83|366.43|368.83|366.43|368.47|366.07|0
1642506900000|2022-01-18 11:55:00|368.69|366.29|368.61|366.21|368.69|366.29|368.47|366.07|0
1642506910000|2022-01-18 11:55:10|368.47|366.07|368.47|366.07|368.61|366.21|368.47|366.07|0
1642506920000|2022-01-18 11:55:20|368.33|365.93|368.47|366.07|368.47|366.07|368.33|365.93|0
1642506930000|2022-01-18 11:55:30|368.33|365.93|368.19|365.79|368.33|365.93|368.19|365.79|0
1642506940000|2022-01-18 11:55:40|368.33|365.93|368.33|365.93|368.33|365.93|368.33|365.93|0
1642506950000|2022-01-18 11:55:50|368.47|366.07|368.33|365.93|368.47|366.07|368.33|365.93|0
1642506960000|2022-01-18 11:56:00|368.05|365.65|368.05|365.65|368.05|365.65|368.05|365.65|0
1642506970000|2022-01-18 11:56:10|367.91|365.51|368.05|365.65|368.05|365.65|367.91|365.51|0
1642506980000|2022-01-18 11:56:20|368.33|365.93|368.47|366.07|368.47|366.07|368.33|365.93|0
1642506990000|2022-01-18 11:56:30|368.33|365.93|368.19|365.79|368.4|366|368.19|365.79|0
1642507000000|2022-01-18 11:56:40|368.33|365.93|368.33|365.93|368.33|365.93|368.33|365.93|0
1642507010000|2022-01-18 11:56:50|368.47|366.07|368.26|365.86|368.47|366.07|368.26|365.86|0
1642507020000|2022-01-18 11:57:00|368.19|365.79|368.47|366.07|368.47|366.07|368.19|365.79|0
1642507030000|2022-01-18 11:57:10|368.33|365.93|368.47|366.07|368.47|366.07|368.19|365.79|0
1642507040000|2022-01-18 11:57:20|368.61|366.21|368.61|366.21|368.75|366.35|368.61|366.21|0
1642507050000|2022-01-18 11:57:30|368.54|366.14|368.54|366.14|368.54|366.14|368.54|366.14|0
1642507060000|2022-01-18 11:57:40|368.47|366.07|368.54|366.14|368.75|366.35|368.47|366.07|0
1642507070000|2022-01-18 11:57:50|368.47|366.07|368.61|366.21|368.61|366.21|368.33|365.93|0
1642507080000|2022-01-18 11:58:00|368.47|366.07|368.47|366.07|368.47|366.07|368.4|366|0
1642507090000|2022-01-18 11:58:10|368.4|366|368.47|366.07|368.47|366.07|368.4|366|0
1642507100000|2022-01-18 11:58:20|368.33|365.93|368.33|365.93|368.33|365.93|368.33|365.93|0
1642507110000|2022-01-18 11:58:30|368.19|365.79|368.12|365.72|368.19|365.79|368.05|365.65|0
1642507120000|2022-01-18 11:58:40|368.19|365.79|368.05|365.65|368.19|365.79|368.05|365.65|0
1642507130000|2022-01-18 11:58:50|367.91|365.51|367.91|365.51|367.91|365.51|367.91|365.51|0
1642507140000|2022-01-18 11:59:00|368.05|365.65|368.05|365.65|368.05|365.65|368.05|365.65|0
1642507150000|2022-01-18 11:59:10|367.91|365.51|368.05|365.65|368.05|365.65|367.91|365.51|0
1642507160000|2022-01-18 11:59:20|367.91|365.51|367.77|365.37|367.91|365.51|367.77|365.37|0
1642507170000|2022-01-18 11:59:30|367.63|365.23|368.05|365.65|368.05|365.65|367.63|365.23|0
1642507180000|2022-01-18 11:59:40|367.91|365.51|367.91|365.51|367.91|365.51|367.77|365.37|0
1642507190000|2022-01-18 11:59:50|368.05|365.65|368.05|365.65|368.05|365.65|367.91|365.51|0
1642507200000|2022-01-18 12:00:00|367.91|365.51|367.77|365.37|367.91|365.51|367.63|365.23|0
1642507210000|2022-01-18 12:00:10|367.63|365.23|367.21|364.81|367.63|365.23|367.21|364.81|0
1642507220000|2022-01-18 12:00:20|366.93|364.53|367.07|364.67|367.07|364.67|366.93|364.53|0
1642507230000|2022-01-18 12:00:30|366.79|364.39|366.51|364.11|366.79|364.39|366.51|364.11|0
1642507240000|2022-01-18 12:00:40|366.37|363.97|366.37|363.97|366.37|363.97|366.37|363.97|0
1642507250000|2022-01-18 12:00:50|366.23|363.83|366.37|363.97|366.37|363.97|366.23|363.83|0
1642507260000|2022-01-18 12:01:00|366.51|364.11|366.51|364.11|366.79|364.39|366.51|364.11|0
1642507270000|2022-01-18 12:01:10|366.65|364.25|366.09|363.69|366.65|364.25|366.03|363.63|0
1642507280000|2022-01-18 12:01:20|366.37|363.97|366.23|363.83|366.37|363.97|366.23|363.83|0
1642507290000|2022-01-18 12:01:30|366.79|364.39|366.65|364.25|366.79|364.39|366.65|364.25|0
1642507300000|2022-01-18 12:01:40|366.79|364.39|366.65|364.25|366.79|364.39|366.65|364.25|0
1642507310000|2022-01-18 12:01:50|366.72|364.32|366.58|364.18|366.72|364.32|366.58|364.18|0
1642507320000|2022-01-18 12:02:00|366.51|364.11|366.79|364.39|366.79|364.39|366.51|364.11|0
1642507330000|2022-01-18 12:02:10|366.93|364.53|366.79|364.39|366.93|364.53|366.79|364.39|0
1642507340000|2022-01-18 12:02:20|366.93|364.53|366.72|364.32|366.93|364.53|366.72|364.32|0
1642507350000|2022-01-18 12:02:30|366.79|364.39|367.21|364.81|367.21|364.81|366.65|364.25|0
1642507360000|2022-01-18 12:02:40|367.07|364.67|367.21|364.81|367.21|364.81|367.07|364.67|0
1642507370000|2022-01-18 12:02:50|367.14|364.74|366.65|364.25|367.35|364.95|366.65|364.25|0
1642507380000|2022-01-18 12:03:00|366.51|364.11|366.65|364.25|366.79|364.39|366.51|364.11|0
1642507390000|2022-01-18 12:03:10|366.79|364.39|366.51|364.11|366.93|364.53|366.51|364.11|0
1642507400000|2022-01-18 12:03:20|366.65|364.25|366.51|364.11|366.65|364.25|366.37|363.97|0
1642507410000|2022-01-18 12:03:30|366.65|364.25|366.65|364.25|366.65|364.25|366.51|364.11|0
1642507420000|2022-01-18 12:03:40|366.51|364.11|366.51|364.11|366.51|364.11|366.51|364.11|0
1642507430000|2022-01-18 12:03:50|366.37|363.97|366.51|364.11|366.51|364.11|366.37|363.97|0
1642507440000|2022-01-18 12:04:00|366.65|364.25|366.65|364.25|366.65|364.25|366.58|364.18|0
1642507450000|2022-01-18 12:04:10|366.79|364.39|366.79|364.39|367.07|364.67|366.79|364.39|0
1642507460000|2022-01-18 12:04:20|366.93|364.53|366.79|364.39|366.93|364.53|366.79|364.39|0
1642507470000|2022-01-18 12:04:30|366.93|364.53|366.86|364.46|366.93|364.53|366.79|364.39|0
1642507480000|2022-01-18 12:04:40|366.79|364.39|366.72|364.32|366.79|364.39|366.65|364.25|0
1642507490000|2022-01-18 12:04:50|366.65|364.25|366.72|364.32|366.93|364.53|366.65|364.25|0
1642507500000|2022-01-18 12:05:00|366.79|364.39|366.79|364.39|366.79|364.39|366.79|364.39|0
1642507510000|2022-01-18 12:05:10|366.37|363.97|366.51|364.11|366.51|364.11|366.37|363.97|0
1642507520000|2022-01-18 12:05:20|366.23|363.83|366.23|363.83|366.3|363.9|366.23|363.83|0
1642507530000|2022-01-18 12:05:30|366.37|363.97|366.37|363.97|366.51|364.11|366.23|363.83|0
1642507540000|2022-01-18 12:05:40|366.51|364.11|366.23|363.83|366.51|364.11|366.23|363.83|0
1642507550000|2022-01-18 12:05:50|366.16|363.76|366.09|363.69|366.16|363.76|366.09|363.69|0
1642507560000|2022-01-18 12:06:00|366.23|363.83|366.09|363.69|366.23|363.83|366.09|363.69|0
1642507570000|2022-01-18 12:06:10|366.23|363.83|366.51|364.11|366.65|364.25|366.23|363.83|0
1642507580000|2022-01-18 12:06:20|366.65|364.25|366.44|364.04|366.65|364.25|366.44|364.04|0
1642507590000|2022-01-18 12:06:30|366.65|364.25|367.07|364.67|367.07|364.67|366.65|364.25|0
1642507600000|2022-01-18 12:06:40|367.21|364.81|367.21|364.81|367.21|364.81|367.21|364.81|0
1642507610000|2022-01-18 12:06:50|367.07|364.67|367.35|364.95|367.35|364.95|367.07|364.67|0
1642507620000|2022-01-18 12:07:00|367.21|364.81|367.21|364.81|367.35|364.95|367.07|364.67|0
1642507630000|2022-01-18 12:07:10|367.07|364.67|366.93|364.53|367.21|364.81|366.93|364.53|0
1642507640000|2022-01-18 12:07:20|366.79|364.39|366.79|364.39|366.79|364.39|366.79|364.39|0
1642507650000|2022-01-18 12:07:30|366.65|364.25|366.65|364.25|366.65|364.25|366.51|364.11|0
1642507660000|2022-01-18 12:07:40|366.51|364.11|366.37|363.97|366.51|364.11|366.37|363.97|0
1642507670000|2022-01-18 12:07:50|366.51|364.11|366.51|364.11|366.51|364.11|366.37|363.97|0
1642507680000|2022-01-18 12:08:00|366.65|364.25|366.23|363.83|366.65|364.25|366.23|363.83|0
1642507690000|2022-01-18 12:08:10|366.37|363.97|366.51|364.11|366.65|364.25|366.37|363.97|0
1642507700000|2022-01-18 12:08:20|366.37|363.97|366.37|363.97|366.37|363.97|366.37|363.97|0
1642507720000|2022-01-18 12:08:40|366.51|364.11|366.51|364.11|366.65|364.25|366.37|363.97|0
1642507730000|2022-01-18 12:08:50|366.37|363.97|366.09|363.69|366.37|363.97|366.09|363.69|0
1642507740000|2022-01-18 12:09:00|366.37|363.97|366.09|363.69|366.37|363.97|366.09|363.69|0
1642507750000|2022-01-18 12:09:10|366.23|363.83|365.67|363.27|366.23|363.83|365.67|363.27|0
1642507760000|2022-01-18 12:09:20|365.74|363.34|365.81|363.41|365.81|363.41|365.74|363.34|0
1642507770000|2022-01-18 12:09:30|365.67|363.27|365.67|363.27|365.81|363.41|365.67|363.27|0
1642507780000|2022-01-18 12:09:40|365.53|363.13|365.39|362.99|365.67|363.27|365.39|362.99|0
1642507790000|2022-01-18 12:09:50|365.67|363.27|365.39|362.99|365.67|363.27|365.39|362.99|0
1642507800000|2022-01-18 12:10:00|365.53|363.13|365.67|363.27|365.67|363.27|365.53|363.13|0
1642507810000|2022-01-18 12:10:10|365.81|363.41|365.95|363.55|365.95|363.55|365.81|363.41|0
1642507820000|2022-01-18 12:10:20|366.09|363.69|366.09|363.69|366.09|363.69|366.09|363.69|0
1642507830000|2022-01-18 12:10:30|365.95|363.55|366.09|363.69|366.09|363.69|365.95|363.55|0
1642507840000|2022-01-18 12:10:40|365.95|363.55|366.09|363.69|366.09|363.69|365.95|363.55|0
1642507850000|2022-01-18 12:10:50|365.81|363.41|365.95|363.55|365.95|363.55|365.81|363.41|0
1642507860000|2022-01-18 12:11:00|366.09|363.69|365.95|363.55|366.09|363.69|365.95|363.55|0
1642507870000|2022-01-18 12:11:10|366.02|363.62|366.09|363.69|366.23|363.83|365.95|363.55|0
1642507880000|2022-01-18 12:11:20|365.95|363.55|365.95|363.55|365.95|363.55|365.95|363.55|0
1642507900000|2022-01-18 12:11:40|365.81|363.41|365.81|363.41|365.81|363.41|365.81|363.41|0
1642507910000|2022-01-18 12:11:50|365.95|363.55|366.23|363.83|366.23|363.83|365.95|363.55|0
1642507920000|2022-01-18 12:12:00|366.37|363.97|366.79|364.39|366.79|364.39|366.37|363.97|0
1642507930000|2022-01-18 12:12:10|366.65|364.25|366.65|364.25|366.65|364.25|366.65|364.25|0
1642507940000|2022-01-18 12:12:20|366.79|364.39|366.79|364.39|366.93|364.53|366.79|364.39|0
1642507950000|2022-01-18 12:12:30|366.86|364.46|366.65|364.25|366.93|364.53|366.65|364.25|0
1642507960000|2022-01-18 12:12:40|366.51|364.11|366.51|364.11|366.51|364.11|366.51|364.11|0
1642507970000|2022-01-18 12:12:50|366.65|364.25|366.51|364.11|366.65|364.25|366.51|364.11|0
1642507980000|2022-01-18 12:13:00|366.65|364.25|366.51|364.11|366.65|364.25|366.51|364.11|0
1642507990000|2022-01-18 12:13:10|366.37|363.97|366.09|363.69|366.37|363.97|366.09|363.69|0
1642508000000|2022-01-18 12:13:20|366.23|363.83|366.37|363.97|366.37|363.97|365.95|363.55|0
1642508010000|2022-01-18 12:13:30|366.51|364.11|366.51|364.11|366.51|364.11|366.51|364.11|0
1642508020000|2022-01-18 12:13:40|366.37|363.97|366.51|364.11|366.51|364.11|366.37|363.97|0
1642508040000|2022-01-18 12:14:00|366.37|363.97|366.37|363.97|366.37|363.97|366.37|363.97|0
1642508050000|2022-01-18 12:14:10|366.23|363.83|366.23|363.83|366.37|363.97|366.23|363.83|0
1642508070000|2022-01-18 12:14:30|366.16|363.76|366.23|363.83|366.23|363.83|366.16|363.76|0
1642508080000|2022-01-18 12:14:40|366.37|363.97|366.23|363.83|366.37|363.97|366.23|363.83|0
1642508090000|2022-01-18 12:14:50|366.16|363.76|366.09|363.69|366.16|363.76|366.09|363.69|0
1642508100000|2022-01-18 12:15:00|366.23|363.83|366.37|363.97|366.51|364.11|366.23|363.83|0
1642508110000|2022-01-18 12:15:10|366.23|363.83|366.23|363.83|366.23|363.83|366.23|363.83|0
1642508120000|2022-01-18 12:15:20|366.37|363.97|366.37|363.97|366.37|363.97|366.37|363.97|0
1642508130000|2022-01-18 12:15:30|366.23|363.83|366.37|363.97|366.37|363.97|366.23|363.83|0
1642508140000|2022-01-18 12:15:40|366.23|363.83|366.23|363.83|366.23|363.83|366.23|363.83|0
1642508150000|2022-01-18 12:15:50|366.37|363.97|366.37|363.97|366.37|363.97|366.37|363.97|0
1642508160000|2022-01-18 12:16:00|366.23|363.83|366.23|363.83|366.23|363.83|366.23|363.83|0
1642508170000|2022-01-18 12:16:10|366.3|363.9|366.51|364.11|366.51|364.11|366.23|363.83|0
1642508190000|2022-01-18 12:16:30|366.37|363.97|366.09|363.69|366.37|363.97|366.09|363.69|0
1642508200000|2022-01-18 12:16:40|365.81|363.41|365.95|363.55|365.95|363.55|365.81|363.41|0
1642508210000|2022-01-18 12:16:50|366.09|363.69|366.09|363.69|366.09|363.69|366.09|363.69|0
1642508220000|2022-01-18 12:17:00|365.95|363.55|365.53|363.13|365.95|363.55|365.53|363.13|0
1642508230000|2022-01-18 12:17:10|365.67|363.27|365.67|363.27|365.67|363.27|365.67|363.27|0
1642508240000|2022-01-18 12:17:20|365.81|363.41|365.81|363.41|365.81|363.41|365.81|363.41|0
1642508250000|2022-01-18 12:17:30|365.95|363.55|365.95|363.55|365.95|363.55|365.95|363.55|0
1642508260000|2022-01-18 12:17:40|366.09|363.69|365.95|363.55|366.09|363.69|365.95|363.55|0
1642508270000|2022-01-18 12:17:50|365.81|363.41|365.81|363.41|365.81|363.41|365.81|363.41|0
1642508280000|2022-01-18 12:18:00|365.95|363.55|366.09|363.69|366.09|363.69|365.95|363.55|0
1642508290000|2022-01-18 12:18:10|365.81|363.41|365.81|363.41|365.81|363.41|365.81|363.41|0
1642508300000|2022-01-18 12:18:20|365.95|363.55|365.95|363.55|365.95|363.55|365.95|363.55|0
1642508310000|2022-01-18 12:18:30|365.81|363.41|365.81|363.41|365.81|363.41|365.81|363.41|0
1642508320000|2022-01-18 12:18:40|365.67|363.27|365.81|363.41|365.81|363.41|365.67|363.27|0
1642508330000|2022-01-18 12:18:50|365.95|363.55|365.95|363.55|365.95|363.55|365.95|363.55|0
1642508340000|2022-01-18 12:19:00|366.23|363.83|366.09|363.69|366.23|363.83|366.09|363.69|0
1642508350000|2022-01-18 12:19:10|366.23|363.83|365.95|363.55|366.23|363.83|365.95|363.55|0
1642508360000|2022-01-18 12:19:20|366.09|363.69|366.09|363.69|366.09|363.69|366.09|363.69|0
1642508370000|2022-01-18 12:19:30|366.23|363.83|366.23|363.83|366.23|363.83|366.23|363.83|0
1642508380000|2022-01-18 12:19:40|366.36|363.96|365.95|363.55|366.36|363.96|365.95|363.55|0
1642508390000|2022-01-18 12:19:50|365.67|363.27|365.81|363.41|365.81|363.41|365.67|363.27|0
1642508400000|2022-01-18 12:20:00|365.67|363.27|364.97|362.57|365.67|363.27|364.97|362.57|0
1642508410000|2022-01-18 12:20:10|365.11|362.71|365.67|363.27|365.67|363.27|365.11|362.71|0
1642508420000|2022-01-18 12:20:20|365.53|363.13|365.25|362.85|365.53|363.13|365.25|362.85|0
1642508430000|2022-01-18 12:20:30|365.39|362.99|365.25|362.85|365.39|362.99|365.25|362.85|0
1642508440000|2022-01-18 12:20:40|365.39|362.99|365.39|362.99|365.53|363.13|365.39|362.99|0
1642508450000|2022-01-18 12:20:50|365.53|363.13|365.53|363.13|365.53|363.13|365.53|363.13|0
1642508460000|2022-01-18 12:21:00|365.39|362.99|364.97|362.57|365.39|362.99|364.97|362.57|0
1642508470000|2022-01-18 12:21:10|364.83|362.43|364.83|362.43|364.97|362.57|364.83|362.43|0
1642508480000|2022-01-18 12:21:20|365.25|362.85|364.83|362.43|365.25|362.85|364.83|362.43|0
1642508490000|2022-01-18 12:21:30|364.97|362.57|364.83|362.43|364.97|362.57|364.83|362.43|0
1642508500000|2022-01-18 12:21:40|364.9|362.5|364.97|362.57|364.97|362.57|364.83|362.43|0
1642508510000|2022-01-18 12:21:50|364.69|362.29|364.13|361.73|364.69|362.29|364.13|361.73|0
1642508520000|2022-01-18 12:22:00|364.55|362.15|364.27|361.87|364.55|362.15|364.27|361.87|0
1642508530000|2022-01-18 12:22:10|364|361.6|363.86|361.46|364|361.6|363.86|361.46|0
1642508540000|2022-01-18 12:22:20|364|361.6|364.41|362.01|364.41|362.01|363.72|361.32|0
1642508550000|2022-01-18 12:22:30|364.55|362.15|364.55|362.15|364.55|362.15|364.41|362.01|0
1642508560000|2022-01-18 12:22:40|364.62|362.22|364.69|362.29|364.69|362.29|364.55|362.15|0
1642508570000|2022-01-18 12:22:50|364.83|362.43|364.83|362.43|364.83|362.43|364.76|362.36|0
1642508580000|2022-01-18 12:23:00|364.97|362.57|365.32|362.92|365.32|362.92|364.97|362.57|0
1642508590000|2022-01-18 12:23:10|365.11|362.71|364.97|362.57|365.25|362.85|364.97|362.57|0
1642508600000|2022-01-18 12:23:20|364.69|362.29|364.69|362.29|364.97|362.57|364.69|362.29|0
1642508610000|2022-01-18 12:23:30|364.83|362.43|364.97|362.57|364.97|362.57|364.69|362.29|0
1642508620000|2022-01-18 12:23:40|365.11|362.71|365.18|362.78|365.18|362.78|365.11|362.71|0
1642508630000|2022-01-18 12:23:50|365.67|363.27|365.94|363.54|365.94|363.54|365.67|363.27|0
1642508640000|2022-01-18 12:24:00|366.36|363.96|366.78|364.38|366.78|364.38|366.36|363.96|0
1642508650000|2022-01-18 12:24:10|366.5|364.1|366.36|363.96|366.5|364.1|366.08|363.68|0
1642508660000|2022-01-18 12:24:20|366.58|364.18|366.36|363.96|366.58|364.18|366.36|363.96|0
1642508670000|2022-01-18 12:24:30|366.22|363.82|366.22|363.82|366.36|363.96|366.22|363.82|0
1642508680000|2022-01-18 12:24:40|366.08|363.68|365.8|363.4|366.08|363.68|365.8|363.4|0
1642508690000|2022-01-18 12:24:50|365.67|363.27|365.94|363.54|365.94|363.54|365.67|363.27|0
1642508700000|2022-01-18 12:25:00|365.8|363.4|365.25|362.85|365.8|363.4|365.25|362.85|0
1642508710000|2022-01-18 12:25:10|365.46|363.06|365.46|363.06|365.53|363.13|365.25|362.85|0
1642508720000|2022-01-18 12:25:20|365.25|362.85|365.18|362.78|365.25|362.85|365.11|362.71|0
1642508730000|2022-01-18 12:25:30|365.25|362.85|364.97|362.57|365.25|362.85|364.97|362.57|0
1642508740000|2022-01-18 12:25:40|365.11|362.71|364.83|362.43|365.11|362.71|364.83|362.43|0
1642508750000|2022-01-18 12:25:50|364.97|362.57|364.97|362.57|365.11|362.71|364.97|362.57|0
1642508760000|2022-01-18 12:26:00|364.83|362.43|364.69|362.29|364.83|362.43|364.69|362.29|0
1642508770000|2022-01-18 12:26:10|364.83|362.43|364.97|362.57|364.97|362.57|364.83|362.43|0
1642508780000|2022-01-18 12:26:20|364.83|362.43|364.69|362.29|364.83|362.43|364.69|362.29|0
1642508790000|2022-01-18 12:26:30|364.83|362.43|364.83|362.43|364.97|362.57|364.83|362.43|0
1642508800000|2022-01-18 12:26:40|364.97|362.57|365.11|362.71|365.11|362.71|364.97|362.57|0
1642508810000|2022-01-18 12:26:50|364.97|362.57|364.83|362.43|364.97|362.57|364.83|362.43|0
1642508820000|2022-01-18 12:27:00|364.69|362.29|364.83|362.43|364.83|362.43|364.69|362.29|0
1642508830000|2022-01-18 12:27:10|365.11|362.71|365.11|362.71|365.11|362.71|364.97|362.57|0
1642508840000|2022-01-18 12:27:20|364.97|362.57|364.83|362.43|365.11|362.71|364.83|362.43|0
1642508850000|2022-01-18 12:27:30|364.97|362.57|364.97|362.57|364.97|362.57|364.83|362.43|0
1642508860000|2022-01-18 12:27:40|365.04|362.64|364.97|362.57|365.11|362.71|364.97|362.57|0
1642508870000|2022-01-18 12:27:50|365.11|362.71|364.83|362.43|365.11|362.71|364.83|362.43|0
1642508880000|2022-01-18 12:28:00|364.76|362.36|364.83|362.43|364.83|362.43|364.69|362.29|0
1642508890000|2022-01-18 12:28:10|364.69|362.29|364.76|362.36|364.76|362.36|364.69|362.29|0
1642508900000|2022-01-18 12:28:20|364.69|362.29|364.69|362.29|364.69|362.29|364.69|362.29|0
1642508910000|2022-01-18 12:28:30|364.83|362.43|364.55|362.15|364.83|362.43|364.55|362.15|0
1642508930000|2022-01-18 12:28:50|364.62|362.22|364.62|362.22|364.62|362.22|364.55|362.15|0
1642508940000|2022-01-18 12:29:00|364.55|362.15|364.13|361.73|364.55|362.15|364.13|361.73|0
1642508950000|2022-01-18 12:29:10|364.27|361.87|364.41|362.01|364.41|362.01|364.27|361.87|0
1642508960000|2022-01-18 12:29:20|364.34|361.94|364.27|361.87|364.41|362.01|364.27|361.87|0
1642508970000|2022-01-18 12:29:30|364.41|362.01|364.13|361.73|364.41|362.01|364.13|361.73|0
1642508980000|2022-01-18 12:29:40|363.99|361.59|363.99|361.59|363.99|361.59|363.99|361.59|0
1642509000000|2022-01-18 12:30:00|364.13|361.73|363.99|361.59|364.13|361.73|363.85|361.45|0
1642509010000|2022-01-18 12:30:10|364.13|361.73|364.41|362.01|364.41|362.01|364.13|361.73|0
1642509020000|2022-01-18 12:30:20|364.55|362.15|364.83|362.43|364.83|362.43|364.55|362.15|0
1642509030000|2022-01-18 12:30:30|364.69|362.29|364.55|362.15|364.69|362.29|364.55|362.15|0
1642509040000|2022-01-18 12:30:40|364.83|362.43|364.83|362.43|364.83|362.43|364.69|362.29|0
1642509050000|2022-01-18 12:30:50|364.69|362.29|364.69|362.29|364.83|362.43|364.69|362.29|0
1642509060000|2022-01-18 12:31:00|364.62|362.22|364.83|362.43|364.83|362.43|364.62|362.22|0
1642509070000|2022-01-18 12:31:10|364.97|362.57|364.97|362.57|364.97|362.57|364.97|362.57|0
1642509080000|2022-01-18 12:31:20|365.11|362.71|365.11|362.71|365.24|362.84|365.11|362.71|0
1642509090000|2022-01-18 12:31:30|365.24|362.84|365.11|362.71|365.24|362.84|365.11|362.71|0
1642509100000|2022-01-18 12:31:40|365.18|362.78|365.52|363.12|365.52|363.12|364.83|362.43|0
1642509110000|2022-01-18 12:31:50|365.38|362.98|365.52|363.12|365.52|363.12|365.38|362.98|0
1642509120000|2022-01-18 12:32:00|365.66|363.26|366.22|363.82|366.22|363.82|365.66|363.26|0
1642509130000|2022-01-18 12:32:10|366.15|363.75|366.22|363.82|366.22|363.82|366.15|363.75|0
1642509140000|2022-01-18 12:32:20|366.08|363.68|366.08|363.68|366.08|363.68|365.94|363.54|0
1642509150000|2022-01-18 12:32:30|366.15|363.75|366.15|363.75|366.15|363.75|366.15|363.75|0
1642509160000|2022-01-18 12:32:40|366.08|363.68|366.22|363.82|366.22|363.82|366.08|363.68|0
1642509170000|2022-01-18 12:32:50|366.5|364.1|366.5|364.1|366.5|364.1|366.43|364.03|0
1642509180000|2022-01-18 12:33:00|366.64|364.24|366.64|364.24|366.64|364.24|366.5|364.1|0
1642509190000|2022-01-18 12:33:10|366.78|364.38|366.78|364.38|366.78|364.38|366.78|364.38|0
1642509200000|2022-01-18 12:33:20|366.64|364.24|366.71|364.31|366.71|364.31|366.5|364.1|0
1642509210000|2022-01-18 12:33:30|366.64|364.24|366.71|364.31|366.71|364.31|366.64|364.24|0
1642509220000|2022-01-18 12:33:40|366.78|364.38|366.43|364.03|366.78|364.38|366.43|364.03|0
1642509230000|2022-01-18 12:33:50|366.36|363.96|366.36|363.96|366.5|364.1|366.36|363.96|0
1642509240000|2022-01-18 12:34:00|366.22|363.82|366.22|363.82|366.22|363.82|366.22|363.82|0
1642509250000|2022-01-18 12:34:10|366.08|363.68|366.64|364.24|366.64|364.24|366.08|363.68|0
1642509260000|2022-01-18 12:34:20|366.71|364.31|366.5|364.1|366.71|364.31|366.36|363.96|0
1642509270000|2022-01-18 12:34:30|366.57|364.17|366.43|364.03|366.57|364.17|366.43|364.03|0
1642509280000|2022-01-18 12:34:40|366.36|363.96|366.08|363.68|366.36|363.96|366.08|363.68|0
1642509290000|2022-01-18 12:34:50|366.15|363.75|366.36|363.96|366.36|363.96|366.15|363.75|0
1642509300000|2022-01-18 12:35:00|366.22|363.82|366.78|364.38|366.78|364.38|366.22|363.82|0
1642509310000|2022-01-18 12:35:10|366.64|364.24|366.57|364.17|366.64|364.24|366.5|364.1|0
1642509320000|2022-01-18 12:35:20|366.22|363.82|366.5|364.1|366.5|364.1|366.22|363.82|0
1642509330000|2022-01-18 12:35:30|366.22|363.82|366.08|363.68|366.22|363.82|366.08|363.68|0
1642509340000|2022-01-18 12:35:40|366.15|363.75|366.15|363.75|366.22|363.82|366.08|363.68|0
1642509350000|2022-01-18 12:35:50|366.08|363.68|366.15|363.75|366.15|363.75|366.08|363.68|0
1642509360000|2022-01-18 12:36:00|366.22|363.82|366.43|364.03|366.43|364.03|366.22|363.82|0
1642509370000|2022-01-18 12:36:10|366.36|363.96|366.78|364.38|366.78|364.38|366.36|363.96|0
1642509380000|2022-01-18 12:36:20|366.64|364.24|366.64|364.24|366.64|364.24|366.64|364.24|0
1642509390000|2022-01-18 12:36:30|366.5|364.1|366.36|363.96|366.5|364.1|366.36|363.96|0
1642509400000|2022-01-18 12:36:40|366.22|363.82|366.15|363.75|366.22|363.82|366.08|363.68|0
1642509410000|2022-01-18 12:36:50|366.22|363.82|365.94|363.54|366.22|363.82|365.94|363.54|0
1642509420000|2022-01-18 12:37:00|366.08|363.68|366.08|363.68|366.08|363.68|366.08|363.68|0
1642509430000|2022-01-18 12:37:10|366.22|363.82|366.36|363.96|366.36|363.96|366.22|363.82|0
1642509440000|2022-01-18 12:37:20|366.29|363.89|365.94|363.54|366.29|363.89|365.94|363.54|0
1642509450000|2022-01-18 12:37:30|366.08|363.68|366.08|363.68|366.08|363.68|366.08|363.68|0
1642509460000|2022-01-18 12:37:40|365.8|363.4|365.8|363.4|365.94|363.54|365.8|363.4|0
1642509470000|2022-01-18 12:37:50|365.66|363.26|365.52|363.12|365.66|363.26|365.52|363.12|0
1642509480000|2022-01-18 12:38:00|365.66|363.26|365.66|363.26|365.66|363.26|365.52|363.12|0
1642509510000|2022-01-18 12:38:30|365.52|363.12|365.24|362.84|365.52|363.12|365.24|362.84|0
1642509520000|2022-01-18 12:38:40|365.38|362.98|365.1|362.7|365.38|362.98|365.1|362.7|0
1642509540000|2022-01-18 12:39:00|365.24|362.84|365.52|363.12|365.52|363.12|365.24|362.84|0
1642509550000|2022-01-18 12:39:10|365.38|362.98|365.24|362.84|365.38|362.98|365.24|362.84|0
1642509560000|2022-01-18 12:39:20|365.38|362.98|365.38|362.98|365.38|362.98|365.38|362.98|0
1642509570000|2022-01-18 12:39:30|365.52|363.12|365.52|363.12|365.59|363.19|365.45|363.05|0
1642509580000|2022-01-18 12:39:40|365.45|363.05|365.45|363.05|365.52|363.12|365.38|362.98|0
1642509590000|2022-01-18 12:39:50|365.52|363.12|365.38|362.98|365.52|363.12|365.38|362.98|0
1642509600000|2022-01-18 12:40:00|365.52|363.12|365.38|362.98|365.52|363.12|365.38|362.98|0
1642509610000|2022-01-18 12:40:10|365.66|363.26|366.08|363.68|366.08|363.68|365.66|363.26|0
1642509620000|2022-01-18 12:40:20|366.15|363.75|366.08|363.68|366.15|363.75|366.08|363.68|0
1642509630000|2022-01-18 12:40:30|366.15|363.75|366.22|363.82|366.22|363.82|366.15|363.75|0
1642509640000|2022-01-18 12:40:40|366.15|363.75|365.94|363.54|366.15|363.75|365.94|363.54|0
1642509650000|2022-01-18 12:40:50|365.8|363.4|365.8|363.4|365.8|363.4|365.8|363.4|0
1642509660000|2022-01-18 12:41:00|365.66|363.26|365.66|363.26|365.66|363.26|365.66|363.26|0
1642509670000|2022-01-18 12:41:10|365.73|363.33|365.8|363.4|365.8|363.4|365.73|363.33|0
1642509680000|2022-01-18 12:41:20|365.66|363.26|365.66|363.26|365.8|363.4|365.66|363.26|0
1642509690000|2022-01-18 12:41:30|365.8|363.4|365.8|363.4|365.8|363.4|365.73|363.33|0
1642509700000|2022-01-18 12:41:40|365.94|363.54|365.94|363.54|365.94|363.54|365.94|363.54|0
1642509710000|2022-01-18 12:41:50|366.08|363.68|366.08|363.68|366.08|363.68|366.08|363.68|0
1642509720000|2022-01-18 12:42:00|365.94|363.54|366.01|363.61|366.01|363.61|365.94|363.54|0
1642509730000|2022-01-18 12:42:10|366.08|363.68|366.08|363.68|366.08|363.68|366.08|363.68|0
1642509740000|2022-01-18 12:42:20|366.22|363.82|365.94|363.54|366.22|363.82|365.94|363.54|0
1642509750000|2022-01-18 12:42:30|366.08|363.68|366.22|363.82|366.22|363.82|366.08|363.68|0
1642509760000|2022-01-18 12:42:40|366.08|363.68|366.36|363.96|366.36|363.96|366.08|363.68|0
1642509770000|2022-01-18 12:42:50|366.22|363.82|366.22|363.82|366.29|363.89|366.22|363.82|0
1642509780000|2022-01-18 12:43:00|366.08|363.68|366.08|363.68|366.08|363.68|366.08|363.68|0
1642509790000|2022-01-18 12:43:10|366.22|363.82|366.08|363.68|366.22|363.82|366.08|363.68|0
1642509800000|2022-01-18 12:43:20|366.22|363.82|366.22|363.82|366.22|363.82|366.22|363.82|0
1642509810000|2022-01-18 12:43:30|366.08|363.68|365.94|363.54|366.08|363.68|365.94|363.54|0
1642509820000|2022-01-18 12:43:40|366.08|363.68|366.08|363.68|366.08|363.68|365.94|363.54|0
1642509830000|2022-01-18 12:43:50|365.94|363.54|366.01|363.61|366.01|363.61|365.94|363.54|0
1642509840000|2022-01-18 12:44:00|366.08|363.68|365.94|363.54|366.08|363.68|365.94|363.54|0
1642509850000|2022-01-18 12:44:10|366.08|363.68|366.08|363.68|366.08|363.68|365.94|363.54|0
1642509860000|2022-01-18 12:44:20|365.94|363.54|365.94|363.54|365.94|363.54|365.94|363.54|0
1642509870000|2022-01-18 12:44:30|365.8|363.4|365.8|363.4|365.8|363.4|365.8|363.4|0
1642509880000|2022-01-18 12:44:40|365.52|363.12|365.52|363.12|365.66|363.26|365.52|363.12|0
1642509890000|2022-01-18 12:44:50|365.38|362.98|365.66|363.26|365.66|363.26|365.38|362.98|0
1642509900000|2022-01-18 12:45:00|365.8|363.4|365.66|363.26|365.8|363.4|365.66|363.26|0
1642509910000|2022-01-18 12:45:10|365.8|363.4|365.52|363.12|365.8|363.4|365.52|363.12|0
1642509920000|2022-01-18 12:45:20|365.38|362.98|365.24|362.84|365.38|362.98|365.24|362.84|0
1642509930000|2022-01-18 12:45:30|364.96|362.56|364.96|362.56|365.1|362.7|364.96|362.56|0
1642509940000|2022-01-18 12:45:40|365.24|362.84|364.96|362.56|365.24|362.84|364.96|362.56|0
1642509950000|2022-01-18 12:45:50|365.1|362.7|364.4|362|365.1|362.7|364.4|362|0
1642509960000|2022-01-18 12:46:00|364.34|361.94|364.54|362.14|364.54|362.14|364.34|361.94|0
1642509970000|2022-01-18 12:46:10|364.4|362|364.4|362|364.4|362|364.4|362|0
1642509980000|2022-01-18 12:46:20|364.26|361.86|364.34|361.94|364.4|362|364.26|361.86|0
1642509990000|2022-01-18 12:46:30|364.2|361.8|363.85|361.45|364.2|361.8|363.71|361.31|0
1642510000000|2022-01-18 12:46:40|363.99|361.59|363.85|361.45|363.99|361.59|363.57|361.17|0
1642510010000|2022-01-18 12:46:50|363.99|361.59|363.43|361.03|363.99|361.59|363.43|361.03|0
1642510020000|2022-01-18 12:47:00|363.57|361.17|363.43|361.03|363.57|361.17|363.43|361.03|0
1642510030000|2022-01-18 12:47:10|363.01|360.61|363.15|360.75|363.15|360.75|363.01|360.61|0
1642510040000|2022-01-18 12:47:20|363.09|360.69|363.29|360.89|363.29|360.89|363.09|360.69|0
1642510050000|2022-01-18 12:47:30|363.22|360.82|363.22|360.82|363.22|360.82|363.22|360.82|0
1642510060000|2022-01-18 12:47:40|363.29|360.89|363.29|360.89|363.29|360.89|363.15|360.75|0
1642510070000|2022-01-18 12:47:50|363.15|360.75|362.87|360.47|363.15|360.75|362.87|360.47|0
1642510080000|2022-01-18 12:48:00|362.6|360.2|362.74|360.34|362.74|360.34|362.6|360.2|0
1642510090000|2022-01-18 12:48:10|362.18|359.78|362.18|359.78|362.18|359.78|362.18|359.78|0
1642510100000|2022-01-18 12:48:20|361.9|359.5|362.04|359.64|362.12|359.72|361.9|359.5|0
1642510110000|2022-01-18 12:48:30|362.18|359.78|362.32|359.92|362.32|359.92|362.18|359.78|0
1642510120000|2022-01-18 12:48:40|362.18|359.78|362.32|359.92|362.32|359.92|362.18|359.78|0
1642510130000|2022-01-18 12:48:50|362.18|359.78|362.32|359.92|362.32|359.92|362.18|359.78|0
1642510140000|2022-01-18 12:49:00|363.15|360.75|363.15|360.75|363.15|360.75|363.15|360.75|0
1642510150000|2022-01-18 12:49:10|363.29|360.89|363.15|360.75|363.29|360.89|363.01|360.61|0
1642510160000|2022-01-18 12:49:20|363.01|360.61|363.15|360.75|363.22|360.82|363.01|360.61|0
1642510170000|2022-01-18 12:49:30|363.29|360.89|363.29|360.89|363.29|360.89|363.29|360.89|0
1642510190000|2022-01-18 12:49:50|363.36|360.96|363.15|360.75|363.43|361.03|363.15|360.75|0
1642510200000|2022-01-18 12:50:00|363.29|360.89|363.29|360.89|363.29|360.89|363.29|360.89|0
1642510210000|2022-01-18 12:50:10|363.43|361.03|363.29|360.89|363.43|361.03|363.29|360.89|0
1642510220000|2022-01-18 12:50:20|363.22|360.82|363.15|360.75|363.22|360.82|363.15|360.75|0
1642510230000|2022-01-18 12:50:30|363.01|360.61|362.87|360.47|363.01|360.61|362.87|360.47|0
1642510240000|2022-01-18 12:50:40|362.6|360.2|362.6|360.2|362.6|360.2|362.6|360.2|0
1642510250000|2022-01-18 12:50:50|362.74|360.34|362.87|360.47|362.87|360.47|362.74|360.34|0
1642510260000|2022-01-18 12:51:00|362.81|360.41|362.6|360.2|362.81|360.41|362.6|360.2|0
1642510270000|2022-01-18 12:51:10|362.67|360.27|362.6|360.2|362.73|360.33|362.6|360.2|0
1642510280000|2022-01-18 12:51:20|362.46|360.06|362.18|359.78|362.46|360.06|362.04|359.64|0
1642510290000|2022-01-18 12:51:30|362.32|359.92|362.04|359.64|362.32|359.92|362.04|359.64|0
1642510300000|2022-01-18 12:51:40|362.18|359.78|362.04|359.64|362.32|359.92|362.04|359.64|0
1642510310000|2022-01-18 12:51:50|362.18|359.78|362.18|359.78|362.18|359.78|362.18|359.78|0
1642510320000|2022-01-18 12:52:00|362.04|359.64|362.04|359.64|362.18|359.78|361.98|359.58|0
1642510330000|2022-01-18 12:52:10|362.18|359.78|362.46|360.06|362.46|360.06|362.18|359.78|0
1642510340000|2022-01-18 12:52:20|362.32|359.92|362.46|360.06|362.46|360.06|362.32|359.92|0
1642510350000|2022-01-18 12:52:30|362.53|360.13|362.6|360.2|362.6|360.2|362.46|360.06|0
1642510360000|2022-01-18 12:52:40|362.73|360.33|362.73|360.33|362.73|360.33|362.73|360.33|0
1642510370000|2022-01-18 12:52:50|362.6|360.2|362.6|360.2|362.6|360.2|362.6|360.2|0
1642510380000|2022-01-18 12:53:00|362.46|360.06|362.73|360.33|362.73|360.33|362.46|360.06|0
1642510390000|2022-01-18 12:53:10|362.6|360.2|362.73|360.33|362.73|360.33|362.6|360.2|0
1642510400000|2022-01-18 12:53:20|362.87|360.47|362.81|360.41|362.87|360.47|362.73|360.33|0
1642510410000|2022-01-18 12:53:30|362.87|360.47|362.87|360.47|362.87|360.47|362.81|360.41|0
1642510420000|2022-01-18 12:53:40|363.01|360.61|362.87|360.47|363.01|360.61|362.87|360.47|0
1642510430000|2022-01-18 12:53:50|363.15|360.75|363.15|360.75|363.29|360.89|363.15|360.75|0
1642510440000|2022-01-18 12:54:00|363.43|361.03|363.43|361.03|363.43|361.03|363.43|361.03|0
1642510450000|2022-01-18 12:54:10|363.29|360.89|363.29|360.89|363.29|360.89|363.29|360.89|0
1642510460000|2022-01-18 12:54:20|363.15|360.75|363.15|360.75|363.15|360.75|363.08|360.68|0
1642510470000|2022-01-18 12:54:30|363.29|360.89|363.15|360.75|363.29|360.89|363.15|360.75|0
1642510480000|2022-01-18 12:54:40|363.01|360.61|362.67|360.27|363.01|360.61|362.67|360.27|0
1642510490000|2022-01-18 12:54:50|362.59|360.19|362.87|360.47|362.87|360.47|362.59|360.19|0
1642510500000|2022-01-18 12:55:00|362.73|360.33|362.73|360.33|362.73|360.33|362.73|360.33|0
1642510510000|2022-01-18 12:55:10|362.87|360.47|363.01|360.61|363.01|360.61|362.73|360.33|0
1642510520000|2022-01-18 12:55:20|362.94|360.54|362.87|360.47|362.94|360.54|362.87|360.47|0
1642510530000|2022-01-18 12:55:30|362.73|360.33|362.59|360.19|362.73|360.33|362.59|360.19|0
1642510540000|2022-01-18 12:55:40|362.53|360.13|362.59|360.19|362.73|360.33|362.53|360.13|0
1642510550000|2022-01-18 12:55:50|362.67|360.27|362.53|360.13|362.73|360.33|362.46|360.06|0
1642510560000|2022-01-18 12:56:00|362.67|360.27|362.32|359.92|362.67|360.27|362.32|359.92|0
1642510570000|2022-01-18 12:56:10|362.39|359.99|362.18|359.78|362.39|359.99|362.18|359.78|0
1642510580000|2022-01-18 12:56:20|362.04|359.64|361.97|359.57|362.04|359.64|361.97|359.57|0
1642510590000|2022-01-18 12:56:30|362.04|359.64|362.18|359.78|362.18|359.78|362.04|359.64|0
1642510600000|2022-01-18 12:56:40|362.04|359.64|362.04|359.64|362.32|359.92|362.04|359.64|0
1642510610000|2022-01-18 12:56:50|361.9|359.5|361.83|359.43|361.9|359.5|361.83|359.43|0
1642510620000|2022-01-18 12:57:00|361.7|359.3|362.04|359.64|362.04|359.64|361.7|359.3|0
1642510630000|2022-01-18 12:57:10|362.25|359.85|362.18|359.78|362.25|359.85|362.18|359.78|0
1642510640000|2022-01-18 12:57:20|362.32|359.92|362.59|360.19|362.59|360.19|362.32|359.92|0
1642510650000|2022-01-18 12:57:30|362.46|360.06|362.94|360.54|362.94|360.54|362.46|360.06|0
1642510660000|2022-01-18 12:57:40|362.73|360.33|362.87|360.47|362.87|360.47|362.73|360.33|0
1642510670000|2022-01-18 12:57:50|362.73|360.33|362.73|360.33|362.73|360.33|362.73|360.33|0
1642510680000|2022-01-18 12:58:00|362.59|360.19|362.59|360.19|362.73|360.33|362.59|360.19|0
1642510690000|2022-01-18 12:58:10|362.73|360.33|362.59|360.19|362.73|360.33|362.59|360.19|0
1642510700000|2022-01-18 12:58:20|362.67|360.27|362.67|360.27|362.67|360.27|362.67|360.27|0
1642510710000|2022-01-18 12:58:30|362.32|359.92|362.39|359.99|362.39|359.99|362.18|359.78|0
1642510720000|2022-01-18 12:58:40|362.45|360.05|362.73|360.33|362.73|360.33|362.45|360.05|0
1642510730000|2022-01-18 12:58:50|362.59|360.19|362.45|360.05|362.59|360.19|362.45|360.05|0
1642510740000|2022-01-18 12:59:00|362.32|359.92|362.18|359.78|362.32|359.92|362.18|359.78|0
1642510750000|2022-01-18 12:59:10|362.04|359.64|362.18|359.78|362.18|359.78|361.9|359.5|0
1642510770000|2022-01-18 12:59:30|362.32|359.92|362.32|359.92|362.45|360.05|362.18|359.78|0
1642510780000|2022-01-18 12:59:40|362.18|359.78|362.25|359.85|362.25|359.85|362.18|359.78|0
1642510790000|2022-01-18 12:59:50|362.32|359.92|362.32|359.92|362.32|359.92|362.32|359.92|0
1642510800000|2022-01-18 13:00:00|362.04|359.64|362.32|359.92|362.32|359.92|362.04|359.64|0
1642510810000|2022-01-18 13:00:10|362.45|360.05|362.18|359.78|362.59|360.19|362.18|359.78|0
1642510820000|2022-01-18 13:00:20|362.32|359.92|362.45|360.05|362.45|360.05|362.32|359.92|0
1642510830000|2022-01-18 13:00:30|362.18|359.78|362.04|359.64|362.18|359.78|361.97|359.57|0
1642510840000|2022-01-18 13:00:40|362.18|359.78|362.45|360.05|362.45|360.05|362.18|359.78|0
1642510850000|2022-01-18 13:00:50|362.32|359.92|362.45|360.05|362.45|360.05|362.32|359.92|0
1642510860000|2022-01-18 13:01:00|362.73|360.33|362.59|360.19|362.73|360.33|362.59|360.19|0
1642510870000|2022-01-18 13:01:10|362.73|360.33|362.59|360.19|362.73|360.33|362.59|360.19|0
1642510880000|2022-01-18 13:01:20|362.45|360.05|362.45|360.05|362.45|360.05|362.32|359.92|0
1642510890000|2022-01-18 13:01:30|362.59|360.19|362.73|360.33|362.73|360.33|362.59|360.19|0
1642510900000|2022-01-18 13:01:40|362.59|360.19|362.59|360.19|362.59|360.19|362.59|360.19|0
1642510910000|2022-01-18 13:01:50|362.73|360.33|363.01|360.61|363.01|360.61|362.73|360.33|0
1642510920000|2022-01-18 13:02:00|362.73|360.33|362.45|360.05|362.87|360.47|362.45|360.05|0
1642510930000|2022-01-18 13:02:10|362.31|359.91|363.01|360.61|363.01|360.61|362.31|359.91|0
1642510940000|2022-01-18 13:02:20|363.15|360.75|363.29|360.89|363.29|360.89|363.15|360.75|0
1642510950000|2022-01-18 13:02:30|363.42|361.02|363.15|360.75|363.42|361.02|363.15|360.75|0
1642510960000|2022-01-18 13:02:40|363.29|360.89|363.42|361.02|363.42|361.02|363.29|360.89|0
1642510970000|2022-01-18 13:02:50|363.29|360.89|363.15|360.75|363.29|360.89|363.15|360.75|0
1642510980000|2022-01-18 13:03:00|363.29|360.89|363.56|361.16|363.7|361.3|363.29|360.89|0
1642510990000|2022-01-18 13:03:10|363.84|361.44|363.56|361.16|363.84|361.44|363.56|361.16|0
1642511000000|2022-01-18 13:03:20|363.42|361.02|363.29|360.89|363.42|361.02|363.29|360.89|0
1642511010000|2022-01-18 13:03:30|363.15|360.75|363.15|360.75|363.15|360.75|363.01|360.61|0
1642511020000|2022-01-18 13:03:40|363.01|360.61|363.28|360.88|363.28|360.88|363.01|360.61|0
1642511030000|2022-01-18 13:03:50|363.42|361.02|363.56|361.16|363.56|361.16|363.42|361.02|0
1642511040000|2022-01-18 13:04:00|363.7|361.3|363.56|361.16|363.7|361.3|363.56|361.16|0
1642511050000|2022-01-18 13:04:10|363.42|361.02|363.56|361.16|363.56|361.16|363.42|361.02|0
1642511060000|2022-01-18 13:04:20|363.42|361.02|363.7|361.3|363.7|361.3|363.42|361.02|0
1642511070000|2022-01-18 13:04:30|363.84|361.44|363.7|361.3|363.84|361.44|363.7|361.3|0
1642511080000|2022-01-18 13:04:40|363.56|361.16|363.56|361.16|363.7|361.3|363.56|361.16|0
1642511100000|2022-01-18 13:05:00|363.84|361.44|363.7|361.3|363.84|361.44|363.7|361.3|0
1642511110000|2022-01-18 13:05:10|363.42|361.02|363.28|360.88|363.42|361.02|363.28|360.88|0
1642511120000|2022-01-18 13:05:20|363.42|361.02|363.42|361.02|363.56|361.16|363.42|361.02|0
1642511130000|2022-01-18 13:05:30|363.28|360.88|363.56|361.16|363.56|361.16|363.28|360.88|0
1642511140000|2022-01-18 13:05:40|363.42|361.02|363.7|361.3|363.7|361.3|363.42|361.02|0
1642511150000|2022-01-18 13:05:50|363.56|361.16|363.56|361.16|363.7|361.3|363.56|361.16|0
1642511160000|2022-01-18 13:06:00|363.42|361.02|363.7|361.3|363.7|361.3|363.42|361.02|0
1642511170000|2022-01-18 13:06:10|363.56|361.16|363.56|361.16|363.56|361.16|363.56|361.16|0
1642511190000|2022-01-18 13:06:30|363.7|361.3|363.7|361.3|363.7|361.3|363.7|361.3|0
1642511200000|2022-01-18 13:06:40|363.84|361.44|363.84|361.44|363.84|361.44|363.84|361.44|0
1642511210000|2022-01-18 13:06:50|363.98|361.58|363.98|361.58|363.98|361.58|363.84|361.44|0
1642511220000|2022-01-18 13:07:00|363.84|361.44|363.84|361.44|363.84|361.44|363.84|361.44|0
1642511230000|2022-01-18 13:07:10|363.7|361.3|363.84|361.44|363.84|361.44|363.7|361.3|0
1642511240000|2022-01-18 13:07:20|363.7|361.3|363.7|361.3|363.7|361.3|363.7|361.3|0
1642511250000|2022-01-18 13:07:30|363.56|361.16|363.7|361.3|363.7|361.3|363.56|361.16|0
1642511260000|2022-01-18 13:07:40|363.56|361.16|363.56|361.16|363.56|361.16|363.56|361.16|0
1642511280000|2022-01-18 13:08:00|363.42|361.02|363.56|361.16|363.56|361.16|363.42|361.02|0
1642511290000|2022-01-18 13:08:10|363.7|361.3|363.84|361.44|363.84|361.44|363.7|361.3|0
1642511300000|2022-01-18 13:08:20|363.7|361.3|363.84|361.44|363.84|361.44|363.7|361.3|0
1642511310000|2022-01-18 13:08:30|363.98|361.58|363.98|361.58|363.98|361.58|363.98|361.58|0
1642511320000|2022-01-18 13:08:40|363.7|361.3|363.7|361.3|363.7|361.3|363.56|361.16|0
1642511330000|2022-01-18 13:08:50|363.56|361.16|363.42|361.02|363.7|361.3|363.42|361.02|0
1642511340000|2022-01-18 13:09:00|363.14|360.74|363.01|360.61|363.14|360.74|363.01|360.61|0
1642511350000|2022-01-18 13:09:10|363.14|360.74|363.28|360.88|363.28|360.88|363.14|360.74|0
1642511360000|2022-01-18 13:09:20|363.42|361.02|363.56|361.16|363.56|361.16|363.42|361.02|0
1642511370000|2022-01-18 13:09:30|363.42|361.02|363.28|360.88|363.56|361.16|363.28|360.88|0
1642511380000|2022-01-18 13:09:40|363.42|361.02|363.84|361.44|363.84|361.44|363.42|361.02|0
1642511390000|2022-01-18 13:09:50|363.7|361.3|363.98|361.58|363.98|361.58|363.7|361.3|0
1642511400000|2022-01-18 13:10:00|363.84|361.44|363.7|361.3|363.84|361.44|363.7|361.3|0
1642511410000|2022-01-18 13:10:10|363.84|361.44|363.56|361.16|363.84|361.44|363.56|361.16|0
1642511420000|2022-01-18 13:10:20|363.77|361.37|363.84|361.44|363.84|361.44|363.7|361.3|0
1642511430000|2022-01-18 13:10:30|363.77|361.37|363.7|361.3|363.77|361.37|363.7|361.3|0
1642511440000|2022-01-18 13:10:40|363.84|361.44|363.84|361.44|363.84|361.44|363.84|361.44|0
1642511450000|2022-01-18 13:10:50|363.98|361.58|363.98|361.58|363.98|361.58|363.98|361.58|0
1642511460000|2022-01-18 13:11:00|363.84|361.44|363.98|361.58|363.98|361.58|363.84|361.44|0
1642511470000|2022-01-18 13:11:10|363.84|361.44|363.84|361.44|363.84|361.44|363.84|361.44|0
1642511480000|2022-01-18 13:11:20|363.98|361.58|363.98|361.58|363.98|361.58|363.98|361.58|0
1642511490000|2022-01-18 13:11:30|363.84|361.44|363.98|361.58|363.98|361.58|363.84|361.44|0
1642511500000|2022-01-18 13:11:40|364.12|361.72|363.98|361.58|364.12|361.72|363.98|361.58|0
1642511510000|2022-01-18 13:11:50|364.12|361.72|363.98|361.58|364.12|361.72|363.98|361.58|0
1642511520000|2022-01-18 13:12:00|363.84|361.44|363.84|361.44|363.84|361.44|363.84|361.44|0
1642511530000|2022-01-18 13:12:10|363.98|361.58|363.84|361.44|363.98|361.58|363.84|361.44|0
1642511540000|2022-01-18 13:12:20|363.7|361.3|363.7|361.3|363.7|361.3|363.7|361.3|0
1642511550000|2022-01-18 13:12:30|363.84|361.44|363.98|361.58|363.98|361.58|363.77|361.37|0
1642511560000|2022-01-18 13:12:40|364.11|361.71|364.11|361.71|364.11|361.71|364.11|361.71|0
1642511570000|2022-01-18 13:12:50|363.98|361.58|364.11|361.71|364.11|361.71|363.98|361.58|0
1642511580000|2022-01-18 13:13:00|363.98|361.58|363.7|361.3|363.98|361.58|363.7|361.3|0
1642511590000|2022-01-18 13:13:10|363.84|361.44|363.84|361.44|363.84|361.44|363.84|361.44|0
1642511600000|2022-01-18 13:13:20|363.98|361.58|363.84|361.44|363.98|361.58|363.84|361.44|0
1642511610000|2022-01-18 13:13:30|363.7|361.3|363.7|361.3|363.7|361.3|363.56|361.16|0
1642511620000|2022-01-18 13:13:40|363.56|361.16|363.42|361.02|363.56|361.16|363.42|361.02|0
1642511630000|2022-01-18 13:13:50|363.56|361.16|363.42|361.02|363.56|361.16|363.42|361.02|0
1642511640000|2022-01-18 13:14:00|364.11|361.71|364.11|361.71|364.11|361.71|363.98|361.58|0
1642511650000|2022-01-18 13:14:10|363.98|361.58|363.98|361.58|363.98|361.58|363.98|361.58|0
1642511660000|2022-01-18 13:14:20|364.19|361.79|364.11|361.71|364.19|361.79|364.11|361.71|0
1642511670000|2022-01-18 13:14:30|364.25|361.85|364.25|361.85|364.25|361.85|364.11|361.71|0
1642511680000|2022-01-18 13:14:40|364.19|361.79|364.25|361.85|364.25|361.85|364.11|361.71|0
1642511690000|2022-01-18 13:14:50|364.11|361.71|363.98|361.58|364.11|361.71|363.98|361.58|0
1642511700000|2022-01-18 13:15:00|364.11|361.71|364.53|362.13|364.67|362.27|364.11|361.71|0
1642511710000|2022-01-18 13:15:10|364.67|362.27|365.09|362.69|365.09|362.69|364.67|362.27|0
1642511720000|2022-01-18 13:15:20|364.95|362.55|364.95|362.55|364.95|362.55|364.95|362.55|0
1642511730000|2022-01-18 13:15:30|365.02|362.62|364.95|362.55|365.02|362.62|364.81|362.41|0
1642511740000|2022-01-18 13:15:40|365.09|362.69|364.67|362.27|365.09|362.69|364.67|362.27|0
1642511750000|2022-01-18 13:15:50|364.95|362.55|364.81|362.41|364.95|362.55|364.81|362.41|0
1642511760000|2022-01-18 13:16:00|364.95|362.55|364.67|362.27|364.95|362.55|364.53|362.13|0
1642511770000|2022-01-18 13:16:10|364.53|362.13|364.39|361.99|364.53|362.13|364.39|361.99|0
1642511780000|2022-01-18 13:16:20|364.11|361.71|364.53|362.13|364.53|362.13|364.11|361.71|0
1642511790000|2022-01-18 13:16:30|364.39|361.99|364.81|362.41|364.81|362.41|364.39|361.99|0
1642511800000|2022-01-18 13:16:40|365.09|362.69|365.51|363.11|365.51|363.11|365.09|362.69|0
1642511810000|2022-01-18 13:16:50|365.64|363.24|366.2|363.8|366.2|363.8|365.64|363.24|0
1642511820000|2022-01-18 13:17:00|366.34|363.94|366.06|363.66|366.34|363.94|366.06|363.66|0
1642511830000|2022-01-18 13:17:10|366.34|363.94|366.76|364.36|366.76|364.36|366.34|363.94|0
1642511840000|2022-01-18 13:17:20|366.62|364.22|366.48|364.08|366.76|364.36|366.48|364.08|0
1642511850000|2022-01-18 13:17:30|366.2|363.8|366.62|364.22|366.62|364.22|366.2|363.8|0
1642511860000|2022-01-18 13:17:40|367.18|364.78|367.46|365.06|367.46|365.06|367.18|364.78|0
1642511870000|2022-01-18 13:17:50|367.6|365.2|367.18|364.78|367.6|365.2|367.18|364.78|0
1642511880000|2022-01-18 13:18:00|367.04|364.64|366.9|364.5|367.04|364.64|366.9|364.5|0
1642511890000|2022-01-18 13:18:10|366.76|364.36|366.48|364.08|366.9|364.5|366.48|364.08|0
1642511900000|2022-01-18 13:18:20|366.62|364.22|366.48|364.08|366.62|364.22|366.48|364.08|0
1642511910000|2022-01-18 13:18:30|366.62|364.22|367.46|365.06|367.46|365.06|366.62|364.22|0
1642511920000|2022-01-18 13:18:40|367.6|365.2|367.6|365.2|367.74|365.34|367.6|365.2|0
1642511930000|2022-01-18 13:18:50|367.32|364.92|367.74|365.34|367.74|365.34|367.32|364.92|0
1642511940000|2022-01-18 13:19:00|367.6|365.2|367.46|365.06|367.6|365.2|367.46|365.06|0
1642511950000|2022-01-18 13:19:10|367.32|364.92|367.32|364.92|367.46|365.06|367.32|364.92|0
1642511960000|2022-01-18 13:19:20|367.18|364.78|367.04|364.64|367.18|364.78|367.04|364.64|0
1642511970000|2022-01-18 13:19:30|367.18|364.78|367.32|364.92|367.32|364.92|367.18|364.78|0
1642511980000|2022-01-18 13:19:40|367.46|365.06|367.32|364.92|367.46|365.06|367.32|364.92|0
1642511990000|2022-01-18 13:19:50|367.18|364.78|367.18|364.78|367.32|364.92|367.18|364.78|0
1642512000000|2022-01-18 13:20:00|367.32|364.92|367.46|365.06|367.6|365.2|367.32|364.92|0
1642512010000|2022-01-18 13:20:10|367.32|364.92|367.46|365.06|367.46|365.06|367.32|364.92|0
1642512020000|2022-01-18 13:20:20|367.6|365.2|367.74|365.34|367.74|365.34|367.32|364.92|0
1642512030000|2022-01-18 13:20:30|367.6|365.2|367.46|365.06|367.6|365.2|367.46|365.06|0
1642512040000|2022-01-18 13:20:40|367.32|364.92|367.04|364.64|367.32|364.92|366.9|364.5|0
1642512050000|2022-01-18 13:20:50|367.18|364.78|366.76|364.36|367.46|365.06|366.76|364.36|0
1642512060000|2022-01-18 13:21:00|366.48|364.08|366.2|363.8|366.48|364.08|366.2|363.8|0
1642512070000|2022-01-18 13:21:10|366.34|363.94|366.2|363.8|366.34|363.94|366.2|363.8|0
1642512080000|2022-01-18 13:21:20|366.06|363.66|365.78|363.38|366.06|363.66|365.78|363.38|0
1642512090000|2022-01-18 13:21:30|365.92|363.52|366.06|363.66|366.06|363.66|365.92|363.52|0
1642512100000|2022-01-18 13:21:40|365.78|363.38|365.92|363.52|365.92|363.52|365.78|363.38|0
1642512110000|2022-01-18 13:21:50|366.06|363.66|366.06|363.66|366.06|363.66|365.92|363.52|0
1642512120000|2022-01-18 13:22:00|366.2|363.8|365.92|363.52|366.2|363.8|365.92|363.52|0
1642512130000|2022-01-18 13:22:10|366.06|363.66|366.06|363.66|366.2|363.8|366.06|363.66|0
1642512140000|2022-01-18 13:22:20|366.2|363.8|366.2|363.8|366.2|363.8|366.2|363.8|0
1642512150000|2022-01-18 13:22:30|366.34|363.94|366.48|364.08|366.48|364.08|366.34|363.94|0
1642512160000|2022-01-18 13:22:40|366.62|364.22|366.48|364.08|366.62|364.22|366.48|364.08|0
1642512170000|2022-01-18 13:22:50|366.62|364.22|366.34|363.94|366.62|364.22|366.34|363.94|0
1642512180000|2022-01-18 13:23:00|366.2|363.8|366.34|363.94|366.34|363.94|366.2|363.8|0
1642512190000|2022-01-18 13:23:10|366.48|364.08|366.62|364.22|366.62|364.22|366.48|364.08|0
1642512200000|2022-01-18 13:23:20|366.48|364.08|366.62|364.22|366.62|364.22|366.48|364.08|0
1642512210000|2022-01-18 13:23:30|366.76|364.36|366.76|364.36|366.76|364.36|366.62|364.22|0
1642512220000|2022-01-18 13:23:40|366.69|364.29|367.04|364.64|367.04|364.64|366.62|364.22|0
1642512230000|2022-01-18 13:23:50|367.18|364.78|367.32|364.92|367.32|364.92|367.18|364.78|0
1642512240000|2022-01-18 13:24:00|367.74|365.34|367.6|365.2|367.74|365.34|367.46|365.06|0
1642512250000|2022-01-18 13:24:10|367.46|365.06|367.46|365.06|367.46|365.06|367.46|365.06|0
1642512260000|2022-01-18 13:24:20|367.32|364.92|367.74|365.34|367.74|365.34|367.32|364.92|0
1642512270000|2022-01-18 13:24:30|367.88|365.48|367.74|365.34|367.88|365.48|367.74|365.34|0
1642512280000|2022-01-18 13:24:40|367.88|365.48|367.88|365.48|367.88|365.48|367.88|365.48|0
1642512290000|2022-01-18 13:24:50|367.74|365.34|367.6|365.2|367.74|365.34|367.6|365.2|0
1642512300000|2022-01-18 13:25:00|367.46|365.06|367.32|364.92|367.46|365.06|367.32|364.92|0
1642512310000|2022-01-18 13:25:10|367.46|365.06|367.18|364.78|367.46|365.06|367.18|364.78|0
1642512320000|2022-01-18 13:25:20|367.04|364.64|367.04|364.64|367.04|364.64|367.04|364.64|0
1642512330000|2022-01-18 13:25:30|366.9|364.5|366.9|364.5|366.9|364.5|366.9|364.5|0
1642512340000|2022-01-18 13:25:40|366.76|364.36|366.9|364.5|366.9|364.5|366.62|364.22|0
1642512360000|2022-01-18 13:26:00|366.76|364.36|366.62|364.22|366.76|364.36|366.62|364.22|0
1642512370000|2022-01-18 13:26:10|366.76|364.36|366.69|364.29|366.76|364.36|366.69|364.29|0
1642512380000|2022-01-18 13:26:20|366.48|364.08|366.2|363.8|366.48|364.08|366.2|363.8|0
1642512390000|2022-01-18 13:26:30|366.34|363.94|366.2|363.8|366.34|363.94|366.2|363.8|0
1642512400000|2022-01-18 13:26:40|366.34|363.94|366.62|364.22|366.62|364.22|366.34|363.94|0
1642512410000|2022-01-18 13:26:50|366.48|364.08|366.62|364.22|366.62|364.22|366.48|364.08|0
1642512420000|2022-01-18 13:27:00|366.76|364.36|366.62|364.22|366.76|364.36|366.62|364.22|0
1642512430000|2022-01-18 13:27:10|366.48|364.08|366.48|364.08|366.62|364.22|366.48|364.08|0
1642512440000|2022-01-18 13:27:20|366.34|363.94|366.2|363.8|366.34|363.94|366.2|363.8|0
1642512450000|2022-01-18 13:27:30|366.06|363.66|365.85|363.45|366.06|363.66|365.85|363.45|0
1642512460000|2022-01-18 13:27:40|365.78|363.38|365.78|363.38|365.78|363.38|365.78|363.38|0
1642512470000|2022-01-18 13:27:50|365.92|363.52|365.78|363.38|365.92|363.52|365.78|363.38|0
1642512480000|2022-01-18 13:28:00|365.64|363.24|365.5|363.1|365.64|363.24|365.5|363.1|0
1642512490000|2022-01-18 13:28:10|365.36|362.96|365.92|363.52|365.92|363.52|365.36|362.96|0
1642512500000|2022-01-18 13:28:20|365.78|363.38|365.5|363.1|365.78|363.38|365.5|363.1|0
1642512520000|2022-01-18 13:28:40|365.36|362.96|365.36|362.96|365.5|363.1|365.36|362.96|0
1642512530000|2022-01-18 13:28:50|365.22|362.82|365.22|362.82|365.36|362.96|365.22|362.82|0
1642512540000|2022-01-18 13:29:00|365.08|362.68|365.22|362.82|365.22|362.82|365.08|362.68|0
1642512560000|2022-01-18 13:29:20|365.15|362.75|365.08|362.68|365.15|362.75|365.08|362.68|0
1642512570000|2022-01-18 13:29:30|365.22|362.82|365.08|362.68|365.22|362.82|365.08|362.68|0
1642512580000|2022-01-18 13:29:40|365.15|362.75|365.02|362.62|365.15|362.75|365.02|362.62|0
1642512590000|2022-01-18 13:29:50|365.08|362.68|365.08|362.68|365.08|362.68|365.02|362.62|0
1642512600000|2022-01-18 13:30:00|365.02|362.62|364.8|362.4|365.02|362.62|364.8|362.4|0
1642512610000|2022-01-18 13:30:10|364.53|362.13|364.25|361.85|364.66|362.26|363.9|361.5|0
1642512620000|2022-01-18 13:30:20|364.39|361.99|364.39|361.99|364.53|362.13|364.39|361.99|0
1642512630000|2022-01-18 13:30:30|364.66|362.26|363.97|361.57|364.66|362.26|363.97|361.57|0
1642512640000|2022-01-18 13:30:40|363.83|361.43|363.69|361.29|363.83|361.43|363.69|361.29|0
1642512650000|2022-01-18 13:30:50|363.55|361.15|363.55|361.15|363.55|361.15|363.27|360.87|0
1642512660000|2022-01-18 13:31:00|363.41|361.01|364.11|361.71|364.11|361.71|363.41|361.01|0
1642512670000|2022-01-18 13:31:10|364.04|361.64|364.25|361.85|364.25|361.85|364.04|361.64|0
1642512680000|2022-01-18 13:31:20|363.97|361.57|363.9|361.5|363.97|361.57|363.83|361.43|0
1642512690000|2022-01-18 13:31:30|363.83|361.43|363.97|361.57|363.97|361.57|363.83|361.43|0
1642512700000|2022-01-18 13:31:40|363.83|361.43|363.55|361.15|363.83|361.43|363.55|361.15|0
1642512710000|2022-01-18 13:31:50|363.69|361.29|363.41|361.01|363.69|361.29|363.41|361.01|0
1642512720000|2022-01-18 13:32:00|363.55|361.15|363.69|361.29|363.69|361.29|363.41|361.01|0
1642512730000|2022-01-18 13:32:10|363.27|360.87|362.72|360.32|363.27|360.87|362.72|360.32|0
1642512740000|2022-01-18 13:32:20|362.24|359.84|362.3|359.9|362.44|360.04|362.16|359.76|0
1642512750000|2022-01-18 13:32:30|362.58|360.18|362.44|360.04|362.58|360.18|362.44|360.04|0
1642512760000|2022-01-18 13:32:40|362.58|360.18|363.13|360.73|363.13|360.73|362.58|360.18|0
1642512770000|2022-01-18 13:32:50|363.27|360.87|363.27|360.87|363.55|361.15|363.27|360.87|0
1642512780000|2022-01-18 13:33:00|363.55|361.15|363.27|360.87|363.55|361.15|363.27|360.87|0
1642512790000|2022-01-18 13:33:10|363.13|360.73|362.86|360.46|363.13|360.73|362.86|360.46|0
1642512800000|2022-01-18 13:33:20|363.27|360.87|363.55|361.15|363.55|361.15|363.27|360.87|0
1642512810000|2022-01-18 13:33:30|363.69|361.29|363.55|361.15|363.69|361.29|363.41|361.01|0
1642512820000|2022-01-18 13:33:40|363.69|361.29|363.41|361.01|363.69|361.29|363.35|360.95|0
1642512830000|2022-01-18 13:33:50|363.55|361.15|363.97|361.57|364.04|361.64|363.55|361.15|0
1642512840000|2022-01-18 13:34:00|363.83|361.43|363.35|360.95|363.83|361.43|363.35|360.95|0
1642512850000|2022-01-18 13:34:10|363.41|361.01|363.69|361.29|363.69|361.29|363.41|361.01|0
1642512860000|2022-01-18 13:34:20|363.55|361.15|363.55|361.15|363.55|361.15|363.55|361.15|0
1642512870000|2022-01-18 13:34:30|363.69|361.29|363.27|360.87|363.69|361.29|363.27|360.87|0
1642512880000|2022-01-18 13:34:40|363.13|360.73|363.13|360.73|363.13|360.73|363|360.6|0
1642512890000|2022-01-18 13:34:50|363.27|360.87|363.27|360.87|363.41|361.01|363.27|360.87|0
1642512900000|2022-01-18 13:35:00|363.69|361.29|363.27|360.87|363.69|361.29|363.27|360.87|0
1642512910000|2022-01-18 13:35:10|363.97|361.57|364.11|361.71|364.25|361.85|363.97|361.57|0
1642512920000|2022-01-18 13:35:20|363.69|361.29|363.69|361.29|363.69|361.29|363.69|361.29|0
1642512930000|2022-01-18 13:35:30|363.55|361.15|363.69|361.29|363.69|361.29|363.55|361.15|0
1642512940000|2022-01-18 13:35:40|363.83|361.43|364.11|361.71|364.11|361.71|363.83|361.43|0
1642512950000|2022-01-18 13:35:50|363.97|361.57|363.69|361.29|363.97|361.57|363.69|361.29|0
1642512960000|2022-01-18 13:36:00|363.97|361.57|362.99|360.59|363.97|361.57|362.99|360.59|0
1642512970000|2022-01-18 13:36:10|362.86|360.46|362.58|360.18|362.86|360.46|362.58|360.18|0
1642512980000|2022-01-18 13:36:20|362.86|360.46|362.72|360.32|362.99|360.59|362.72|360.32|0
1642512990000|2022-01-18 13:36:30|362.86|360.46|362.58|360.18|362.86|360.46|362.44|360.04|0
1642513000000|2022-01-18 13:36:40|362.72|360.32|362.72|360.32|362.86|360.46|362.58|360.18|0
1642513010000|2022-01-18 13:36:50|362.58|360.18|362.44|360.04|362.58|360.18|362.44|360.04|0
1642513020000|2022-01-18 13:37:00|362.72|360.32|362.72|360.32|362.72|360.32|362.58|360.18|0
1642513030000|2022-01-18 13:37:10|362.86|360.46|363.13|360.73|363.13|360.73|362.86|360.46|0
1642513040000|2022-01-18 13:37:20|363.27|360.87|363.55|361.15|363.55|361.15|363.27|360.87|0
1642513050000|2022-01-18 13:37:30|363.69|361.29|363.34|360.94|363.69|361.29|363.34|360.94|0
1642513060000|2022-01-18 13:37:40|363.83|361.43|364.38|361.98|364.38|361.98|363.76|361.36|0
1642513070000|2022-01-18 13:37:50|364.24|361.84|364.11|361.71|364.24|361.84|364.11|361.71|0
1642513080000|2022-01-18 13:38:00|364.1|361.7|363.69|361.29|364.1|361.7|363.69|361.29|0
1642513090000|2022-01-18 13:38:10|363.83|361.43|363.97|361.57|363.97|361.57|363.83|361.43|0
1642513100000|2022-01-18 13:38:20|364.24|361.84|364.1|361.7|364.24|361.84|364.1|361.7|0
1642513110000|2022-01-18 13:38:30|363.97|361.57|363.41|361.01|363.97|361.57|363.41|361.01|0
1642513120000|2022-01-18 13:38:40|363.55|361.15|363.97|361.57|363.97|361.57|363.55|361.15|0
1642513130000|2022-01-18 13:38:50|364.1|361.7|364.1|361.7|364.24|361.84|364.1|361.7|0
1642513140000|2022-01-18 13:39:00|364.24|361.84|364.1|361.7|364.24|361.84|363.97|361.57|0
1642513150000|2022-01-18 13:39:10|363.97|361.57|364.1|361.7|364.24|361.84|363.97|361.57|0
1642513160000|2022-01-18 13:39:20|364.24|361.84|364.04|361.64|364.24|361.84|363.97|361.57|0
1642513170000|2022-01-18 13:39:30|364.1|361.7|364.66|362.26|364.66|362.26|363.97|361.57|0
1642513180000|2022-01-18 13:39:40|364.94|362.54|364.38|361.98|364.94|362.54|364.38|361.98|0
1642513190000|2022-01-18 13:39:50|364.52|362.12|364.94|362.54|365.22|362.82|364.52|362.12|0
1642513200000|2022-01-18 13:40:00|365.22|362.82|364.94|362.54|365.22|362.82|364.94|362.54|0
1642513210000|2022-01-18 13:40:10|365.08|362.68|365.22|362.82|365.22|362.82|365.08|362.68|0
1642513220000|2022-01-18 13:40:20|365.08|362.68|364.94|362.54|365.22|362.82|364.94|362.54|0
1642513230000|2022-01-18 13:40:30|364.8|362.4|365.08|362.68|365.08|362.68|364.8|362.4|0
1642513240000|2022-01-18 13:40:40|365.22|362.82|365.22|362.82|365.36|362.96|365.22|362.82|0
1642513250000|2022-01-18 13:40:50|365.5|363.1|365.77|363.37|365.77|363.37|365.5|363.1|0
1642513260000|2022-01-18 13:41:00|365.91|363.51|366.05|363.65|366.05|363.65|365.77|363.37|0
1642513270000|2022-01-18 13:41:10|365.91|363.51|367.03|364.63|367.03|364.63|365.91|363.51|0
1642513280000|2022-01-18 13:41:20|367.17|364.77|367.38|364.98|367.45|365.05|367.17|364.77|0
1642513290000|2022-01-18 13:41:30|366.75|364.35|367.31|364.91|367.45|365.05|366.61|364.21|0
1642513300000|2022-01-18 13:41:40|367.17|364.77|367.17|364.77|367.17|364.77|367.17|364.77|0
1642513310000|2022-01-18 13:41:50|367.03|364.63|367.03|364.63|367.03|364.63|366.89|364.49|0
1642513320000|2022-01-18 13:42:00|366.89|364.49|366.19|363.79|366.89|364.49|366.19|363.79|0
1642513330000|2022-01-18 13:42:10|365.91|363.51|366.54|364.14|366.54|364.14|365.91|363.51|0
1642513340000|2022-01-18 13:42:20|366.33|363.93|366.47|364.07|366.47|364.07|366.33|363.93|0
1642513350000|2022-01-18 13:42:30|366.4|364|366.47|364.07|366.47|364.07|366.19|363.79|0
1642513360000|2022-01-18 13:42:40|366.33|363.93|366.33|363.93|366.33|363.93|366.19|363.79|0
1642513370000|2022-01-18 13:42:50|366.19|363.79|366.05|363.65|366.19|363.79|366.05|363.65|0
1642513380000|2022-01-18 13:43:00|366.19|363.79|365.43|363.03|366.19|363.79|365.43|363.03|0
1642513390000|2022-01-18 13:43:10|365.49|363.09|365.91|363.51|365.91|363.51|365.36|362.96|0
1642513400000|2022-01-18 13:43:20|365.77|363.37|365.91|363.51|365.91|363.51|365.77|363.37|0
1642513410000|2022-01-18 13:43:30|365.77|363.37|365.71|363.31|365.77|363.37|365.63|363.23|0
1642513420000|2022-01-18 13:43:40|365.77|363.37|365.71|363.31|365.77|363.37|365.71|363.31|0
1642513430000|2022-01-18 13:43:50|365.77|363.37|366.47|364.07|366.47|364.07|365.77|363.37|0
1642513440000|2022-01-18 13:44:00|366.33|363.93|366.19|363.79|366.33|363.93|366.19|363.79|0
1642513450000|2022-01-18 13:44:10|366.05|363.65|365.91|363.51|366.05|363.65|365.91|363.51|0
1642513460000|2022-01-18 13:44:20|365.77|363.37|365.77|363.37|365.77|363.37|365.77|363.37|0
1642513470000|2022-01-18 13:44:30|365.91|363.51|366.05|363.65|366.05|363.65|365.91|363.51|0
1642513480000|2022-01-18 13:44:40|366.33|363.93|366.4|364|366.4|364|366.33|363.93|0
1642513490000|2022-01-18 13:44:50|366.33|363.93|366.19|363.79|366.33|363.93|366.19|363.79|0
1642513500000|2022-01-18 13:45:00|366.05|363.65|365.91|363.51|366.05|363.65|365.91|363.51|0
1642513510000|2022-01-18 13:45:10|365.77|363.37|366.33|363.93|366.33|363.93|365.77|363.37|0
1642513520000|2022-01-18 13:45:20|366.19|363.79|365.91|363.51|366.19|363.79|365.91|363.51|0
1642513530000|2022-01-18 13:45:30|365.63|363.23|365.63|363.23|365.63|363.23|365.63|363.23|0
1642513540000|2022-01-18 13:45:40|365.77|363.37|366.05|363.65|366.19|363.79|365.77|363.37|0
1642513560000|2022-01-18 13:46:00|365.91|363.51|365.91|363.51|365.91|363.51|365.77|363.37|0
1642513570000|2022-01-18 13:46:10|365.71|363.31|365.77|363.37|365.77|363.37|365.63|363.23|0
1642513580000|2022-01-18 13:46:20|366.05|363.65|365.91|363.51|366.05|363.65|365.91|363.51|0
1642513590000|2022-01-18 13:46:30|366.05|363.65|366.05|363.65|366.05|363.65|365.91|363.51|0
1642513600000|2022-01-18 13:46:40|365.91|363.51|365.77|363.37|365.98|363.58|365.77|363.37|0
1642513610000|2022-01-18 13:46:50|365.63|363.23|365.63|363.23|365.77|363.37|365.63|363.23|0
1642513620000|2022-01-18 13:47:00|365.49|363.09|365.35|362.95|365.63|363.23|365.35|362.95|0
1642513630000|2022-01-18 13:47:10|365.21|362.81|365.21|362.81|365.35|362.95|365.21|362.81|0
1642513640000|2022-01-18 13:47:20|365.35|362.95|365.63|363.23|365.63|363.23|365.21|362.81|0
1642513650000|2022-01-18 13:47:30|365.77|363.37|365.35|362.95|365.77|363.37|365.35|362.95|0
1642513660000|2022-01-18 13:47:40|365.21|362.81|365.49|363.09|365.49|363.09|365.21|362.81|0
1642513670000|2022-01-18 13:47:50|365.35|362.95|365.21|362.81|365.35|362.95|365.21|362.81|0
1642513680000|2022-01-18 13:48:00|365.35|362.95|365.35|362.95|365.49|363.09|365.35|362.95|0
1642513690000|2022-01-18 13:48:10|365.21|362.81|365.21|362.81|365.35|362.95|365.21|362.81|0
1642513700000|2022-01-18 13:48:20|365.35|362.95|365.07|362.67|365.35|362.95|365.07|362.67|0
1642513710000|2022-01-18 13:48:30|365.21|362.81|364.73|362.33|365.21|362.81|364.73|362.33|0
1642513720000|2022-01-18 13:48:40|364.66|362.26|364.94|362.54|364.94|362.54|364.52|362.12|0
1642513730000|2022-01-18 13:48:50|364.73|362.33|364.52|362.12|364.8|362.4|364.52|362.12|0
1642513740000|2022-01-18 13:49:00|364.66|362.26|364.38|361.98|364.66|362.26|364.38|361.98|0
1642513750000|2022-01-18 13:49:10|364.52|362.12|364.38|361.98|364.59|362.19|364.38|361.98|0
1642513760000|2022-01-18 13:49:20|364.24|361.84|364.52|362.12|364.52|362.12|364.24|361.84|0
1642513770000|2022-01-18 13:49:30|364.24|361.84|364.8|362.4|364.8|362.4|364.24|361.84|0
1642513780000|2022-01-18 13:49:40|364.94|362.54|365.21|362.81|365.21|362.81|364.94|362.54|0
1642513790000|2022-01-18 13:49:50|365.35|362.95|365.49|363.09|365.49|363.09|365.35|362.95|0
1642513800000|2022-01-18 13:50:00|365.35|362.95|364.8|362.4|365.35|362.95|364.8|362.4|0
1642513810000|2022-01-18 13:50:10|365.07|362.67|364.93|362.53|365.07|362.67|364.93|362.53|0
1642513820000|2022-01-18 13:50:20|365.21|362.81|365.07|362.67|365.21|362.81|364.93|362.53|0
1642513830000|2022-01-18 13:50:30|365.21|362.81|365.21|362.81|365.21|362.81|365.07|362.67|0
1642513840000|2022-01-18 13:50:40|365.07|362.67|364.93|362.53|365.07|362.67|364.93|362.53|0
1642513850000|2022-01-18 13:50:50|365.07|362.67|365.21|362.81|365.21|362.81|365.07|362.67|0
1642513860000|2022-01-18 13:51:00|365.07|362.67|364.24|361.84|365.07|362.67|364.24|361.84|0
1642513870000|2022-01-18 13:51:10|364.1|361.7|364.38|361.98|364.52|362.12|364.1|361.7|0
1642513880000|2022-01-18 13:51:20|364.1|361.7|364.24|361.84|364.38|361.98|364.1|361.7|0
1642513890000|2022-01-18 13:51:30|364.38|361.98|364.1|361.7|364.38|361.98|364.1|361.7|0
1642513900000|2022-01-18 13:51:40|364.24|361.84|364.38|361.98|364.38|361.98|364.24|361.84|0
1642513910000|2022-01-18 13:51:50|364.24|361.84|364.52|362.12|364.52|362.12|364.24|361.84|0
1642513920000|2022-01-18 13:52:00|364.66|362.26|364.1|361.7|364.66|362.26|364.1|361.7|0
1642513930000|2022-01-18 13:52:10|364.24|361.84|364.24|361.84|364.24|361.84|364.24|361.84|0
1642513940000|2022-01-18 13:52:20|364.52|362.12|364.66|362.26|364.66|362.26|364.38|361.98|0
1642513950000|2022-01-18 13:52:30|364.52|362.12|364.93|362.53|364.93|362.53|364.52|362.12|0
1642513960000|2022-01-18 13:52:40|364.79|362.39|364.52|362.12|364.79|362.39|364.52|362.12|0
1642513970000|2022-01-18 13:52:50|364.66|362.26|364.66|362.26|364.66|362.26|364.66|362.26|0
1642513980000|2022-01-18 13:53:00|364.52|362.12|364.52|362.12|364.52|362.12|364.38|361.98|0
1642513990000|2022-01-18 13:53:10|364.66|362.26|364.38|361.98|364.66|362.26|364.38|361.98|0
1642514000000|2022-01-18 13:53:20|364.52|362.12|364.52|362.12|364.66|362.26|364.52|362.12|0
1642514010000|2022-01-18 13:53:30|364.38|361.98|364.24|361.84|364.52|362.12|364.24|361.84|0
1642514020000|2022-01-18 13:53:40|364.38|361.98|364.38|361.98|364.38|361.98|364.24|361.84|0
1642514030000|2022-01-18 13:53:50|364.52|362.12|364.52|362.12|364.52|362.12|364.52|362.12|0
1642514040000|2022-01-18 13:54:00|364.45|362.05|364.38|361.98|364.45|362.05|364.24|361.84|0
1642514050000|2022-01-18 13:54:10|364.52|362.12|364.24|361.84|364.52|362.12|364.1|361.7|0
1642514060000|2022-01-18 13:54:20|364.1|361.7|364.1|361.7|364.1|361.7|364.1|361.7|0
1642514070000|2022-01-18 13:54:30|364.24|361.84|364.24|361.84|364.24|361.84|364.24|361.84|0
1642514080000|2022-01-18 13:54:40|364.1|361.7|363.96|361.56|364.1|361.7|363.96|361.56|0
1642514090000|2022-01-18 13:54:50|364.1|361.7|364.1|361.7|364.1|361.7|364.1|361.7|0
1642514100000|2022-01-18 13:55:00|364.24|361.84|363.96|361.56|364.24|361.84|363.96|361.56|0
1642514110000|2022-01-18 13:55:10|364.1|361.7|364.24|361.84|364.24|361.84|364.1|361.7|0
1642514120000|2022-01-18 13:55:20|364.1|361.7|364.24|361.84|364.38|361.98|364.1|361.7|0
1642514130000|2022-01-18 13:55:30|364.38|361.98|364.38|361.98|364.38|361.98|364.1|361.7|0
1642514140000|2022-01-18 13:55:40|364.52|362.12|364.52|362.12|364.65|362.25|364.52|362.12|0
1642514150000|2022-01-18 13:55:50|364.38|361.98|364.38|361.98|364.38|361.98|364.38|361.98|0
1642514160000|2022-01-18 13:56:00|364.24|361.84|364.1|361.7|364.24|361.84|363.96|361.56|0
1642514170000|2022-01-18 13:56:10|364.24|361.84|363.96|361.56|364.24|361.84|363.96|361.56|0
1642514180000|2022-01-18 13:56:20|363.82|361.42|364.1|361.7|364.1|361.7|363.82|361.42|0
1642514190000|2022-01-18 13:56:30|364.24|361.84|364.1|361.7|364.24|361.84|364.1|361.7|0
1642514200000|2022-01-18 13:56:40|363.96|361.56|364.1|361.7|364.1|361.7|363.96|361.56|0
1642514210000|2022-01-18 13:56:50|363.96|361.56|364.1|361.7|364.1|361.7|363.96|361.56|0
1642514220000|2022-01-18 13:57:00|364.24|361.84|364.24|361.84|364.24|361.84|364.24|361.84|0
1642514230000|2022-01-18 13:57:10|364.1|361.7|364.1|361.7|364.1|361.7|364.1|361.7|0
1642514240000|2022-01-18 13:57:20|364.24|361.84|364.1|361.7|364.24|361.84|364.1|361.7|0
1642514250000|2022-01-18 13:57:30|363.96|361.56|363.96|361.56|363.96|361.56|363.96|361.56|0
1642514260000|2022-01-18 13:57:40|363.82|361.42|363.96|361.56|363.96|361.56|363.82|361.42|0
1642514270000|2022-01-18 13:57:50|364.1|361.7|364.1|361.7|364.1|361.7|364.1|361.7|0
1642514280000|2022-01-18 13:58:00|363.96|361.56|363.82|361.42|364.1|361.7|363.82|361.42|0
1642514290000|2022-01-18 13:58:10|363.68|361.28|363.82|361.42|363.82|361.42|363.54|361.14|0
1642514300000|2022-01-18 13:58:20|363.68|361.28|363.54|361.14|363.68|361.28|363.54|361.14|0
1642514310000|2022-01-18 13:58:30|363.26|360.86|363.26|360.86|363.26|360.86|363.26|360.86|0
1642514320000|2022-01-18 13:58:40|363.4|361|363.4|361|363.4|361|363.4|361|0
1642514330000|2022-01-18 13:58:50|363.26|360.86|363.26|360.86|363.4|361|363.26|360.86|0
1642514340000|2022-01-18 13:59:00|363.12|360.72|363.4|361|363.4|361|363.12|360.72|0
1642514350000|2022-01-18 13:59:10|363.26|360.86|363.54|361.14|363.54|361.14|363.26|360.86|0
1642514360000|2022-01-18 13:59:20|363.68|361.28|363.82|361.42|363.82|361.42|363.68|361.28|0
1642514380000|2022-01-18 13:59:40|363.68|361.28|363.82|361.42|363.82|361.42|363.68|361.28|0
1642514390000|2022-01-18 13:59:50|363.68|361.28|363.4|361|363.68|361.28|363.4|361|0
1642514400000|2022-01-18 14:00:00|363.54|361.14|363.54|361.14|363.54|361.14|363.34|360.94|0
1642514410000|2022-01-18 14:00:10|363.68|361.28|364.1|361.7|364.1|361.7|363.68|361.28|0
1642514420000|2022-01-18 14:00:20|364.24|361.84|364.1|361.7|364.24|361.84|364.1|361.7|0
1642514430000|2022-01-18 14:00:30|363.96|361.56|363.54|361.14|363.96|361.56|363.54|361.14|0
1642514440000|2022-01-18 14:00:40|363.68|361.28|363.68|361.28|363.68|361.28|363.68|361.28|0
1642514450000|2022-01-18 14:00:50|363.82|361.42|363.82|361.42|363.96|361.56|363.82|361.42|0
1642514460000|2022-01-18 14:01:00|363.96|361.56|363.54|361.14|363.96|361.56|363.54|361.14|0
1642514470000|2022-01-18 14:01:10|363.4|361|363.4|361|363.4|361|363.4|361|0
1642514480000|2022-01-18 14:01:20|363.54|361.14|363.54|361.14|363.54|361.14|363.54|361.14|0
1642514490000|2022-01-18 14:01:30|363.4|361|363.4|361|363.4|361|363.26|360.86|0
1642514500000|2022-01-18 14:01:40|363.26|360.86|363.4|361|363.4|361|363.26|360.86|0
1642514510000|2022-01-18 14:01:50|363.26|360.86|363.4|361|363.4|361|363.26|360.86|0
1642514520000|2022-01-18 14:02:00|363.26|360.86|362.85|360.45|363.26|360.86|362.85|360.45|0
1642514530000|2022-01-18 14:02:10|362.98|360.58|363.26|360.86|363.26|360.86|362.98|360.58|0
1642514540000|2022-01-18 14:02:20|363.4|361|363.12|360.72|363.4|361|363.12|360.72|0
1642514550000|2022-01-18 14:02:30|363.2|360.8|363.12|360.72|363.26|360.86|362.98|360.58|0
1642514560000|2022-01-18 14:02:40|363.26|360.86|363.26|360.86|363.26|360.86|363.12|360.72|0
1642514570000|2022-01-18 14:02:50|363.54|361.14|364.1|361.7|364.1|361.7|363.54|361.14|0
1642514580000|2022-01-18 14:03:00|363.96|361.56|363.82|361.42|363.96|361.56|363.68|361.28|0
1642514590000|2022-01-18 14:03:10|364.1|361.7|364.23|361.83|364.23|361.83|364.1|361.7|0
1642514600000|2022-01-18 14:03:20|364.1|361.7|364.23|361.83|364.23|361.83|364.09|361.69|0
1642514610000|2022-01-18 14:03:30|364.09|361.69|364.23|361.83|364.23|361.83|364.09|361.69|0
1642514620000|2022-01-18 14:03:40|364.09|361.69|364.09|361.69|364.09|361.69|363.96|361.56|0
1642514630000|2022-01-18 14:03:50|363.96|361.56|363.96|361.56|363.96|361.56|363.96|361.56|0
1642514640000|2022-01-18 14:04:00|364.09|361.69|363.82|361.42|364.09|361.69|363.82|361.42|0
1642514650000|2022-01-18 14:04:10|363.68|361.28|363.68|361.28|363.68|361.28|363.68|361.28|0
1642514660000|2022-01-18 14:04:20|363.4|361|363.12|360.72|363.4|361|363.12|360.72|0
1642514670000|2022-01-18 14:04:30|363.26|360.86|363.12|360.72|363.26|360.86|363.12|360.72|0
1642514680000|2022-01-18 14:04:40|362.98|360.58|362.98|360.58|362.98|360.58|362.98|360.58|0
1642514690000|2022-01-18 14:04:50|362.84|360.44|363.12|360.72|363.12|360.72|362.84|360.44|0
1642514700000|2022-01-18 14:05:00|362.98|360.58|363.12|360.72|363.26|360.86|362.98|360.58|0
1642514710000|2022-01-18 14:05:10|363.26|360.86|363.12|360.72|363.26|360.86|363.12|360.72|0
1642514720000|2022-01-18 14:05:20|362.98|360.58|363.12|360.72|363.12|360.72|362.98|360.58|0
1642514730000|2022-01-18 14:05:30|363.26|360.86|362.98|360.58|363.26|360.86|362.98|360.58|0
1642514740000|2022-01-18 14:05:40|363.12|360.72|363.33|360.93|363.33|360.93|363.12|360.72|0
1642514750000|2022-01-18 14:05:50|363.54|361.14|363.68|361.28|363.68|361.28|363.54|361.14|0
1642514760000|2022-01-18 14:06:00|363.82|361.42|363.68|361.28|363.82|361.42|363.68|361.28|0
1642514770000|2022-01-18 14:06:10|363.82|361.42|363.54|361.14|363.82|361.42|363.54|361.14|0
1642514780000|2022-01-18 14:06:20|363.4|361|363.54|361.14|363.54|361.14|363.4|361|0
1642514790000|2022-01-18 14:06:30|363.4|361|363.26|360.86|363.54|361.14|363.26|360.86|0
1642514800000|2022-01-18 14:06:40|363.47|361.07|363.47|361.07|363.47|361.07|363.47|361.07|0
1642514810000|2022-01-18 14:06:50|363.54|361.14|363.68|361.28|363.68|361.28|363.54|361.14|0
1642514820000|2022-01-18 14:07:00|363.95|361.55|363.82|361.42|363.95|361.55|363.82|361.42|0
1642514830000|2022-01-18 14:07:10|363.95|361.55|364.09|361.69|364.09|361.69|363.82|361.42|0
1642514840000|2022-01-18 14:07:20|364.23|361.83|364.37|361.97|364.37|361.97|364.23|361.83|0
1642514850000|2022-01-18 14:07:30|364.09|361.69|364.23|361.83|364.23|361.83|364.09|361.69|0
1642514860000|2022-01-18 14:07:40|364.37|361.97|364.51|362.11|364.51|362.11|364.37|361.97|0
1642514870000|2022-01-18 14:07:50|364.65|362.25|364.65|362.25|364.65|362.25|364.65|362.25|0
1642514880000|2022-01-18 14:08:00|364.51|362.11|364.37|361.97|364.51|362.11|364.37|361.97|0
1642514890000|2022-01-18 14:08:10|364.51|362.11|364.51|362.11|364.51|362.11|364.37|361.97|0
1642514900000|2022-01-18 14:08:20|364.23|361.83|364.09|361.69|364.23|361.83|364.09|361.69|0
1642514910000|2022-01-18 14:08:30|364.23|361.83|363.95|361.55|364.23|361.83|363.95|361.55|0
1642514920000|2022-01-18 14:08:40|364.09|361.69|364.23|361.83|364.23|361.83|364.09|361.69|0
1642514930000|2022-01-18 14:08:50|364.37|361.97|364.09|361.69|364.37|361.97|364.09|361.69|0
1642514940000|2022-01-18 14:09:00|364.23|361.83|363.81|361.41|364.23|361.83|363.81|361.41|0
1642514950000|2022-01-18 14:09:10|363.68|361.28|363.68|361.28|363.68|361.28|363.68|361.28|0
1642514960000|2022-01-18 14:09:20|363.81|361.41|363.68|361.28|363.81|361.41|363.68|361.28|0
1642514970000|2022-01-18 14:09:30|363.54|361.14|363.54|361.14|363.68|361.28|363.54|361.14|0
1642514980000|2022-01-18 14:09:40|363.4|361|363.12|360.72|363.4|361|363.12|360.72|0
1642514990000|2022-01-18 14:09:50|363.26|360.86|363.4|361|363.4|361|363.26|360.86|0
1642515000000|2022-01-18 14:10:00|363.26|360.86|363.26|360.86|363.26|360.86|363.12|360.72|0
1642515010000|2022-01-18 14:10:10|363.4|361|363.54|361.14|363.54|361.14|363.4|361|0
1642515020000|2022-01-18 14:10:20|363.68|361.28|363.95|361.55|363.95|361.55|363.68|361.28|0
1642515030000|2022-01-18 14:10:30|363.81|361.41|363.81|361.41|363.81|361.41|363.81|361.41|0
1642515040000|2022-01-18 14:10:40|363.95|361.55|363.68|361.28|363.95|361.55|363.68|361.28|0
1642515050000|2022-01-18 14:10:50|363.81|361.41|363.81|361.41|363.81|361.41|363.81|361.41|0
1642515060000|2022-01-18 14:11:00|363.95|361.55|363.81|361.41|363.95|361.55|363.81|361.41|0
1642515070000|2022-01-18 14:11:10|363.95|361.55|363.67|361.27|363.95|361.55|363.67|361.27|0
1642515080000|2022-01-18 14:11:20|363.81|361.41|363.81|361.41|363.81|361.41|363.81|361.41|0
1642515090000|2022-01-18 14:11:30|363.67|361.27|363.54|361.14|363.81|361.41|363.54|361.14|0
1642515100000|2022-01-18 14:11:40|363.67|361.27|363.54|361.14|363.67|361.27|363.54|361.14|0
1642515110000|2022-01-18 14:11:50|363.61|361.21|363.54|361.14|363.61|361.21|363.54|361.14|0
1642515120000|2022-01-18 14:12:00|363.67|361.27|363.67|361.27|363.67|361.27|363.54|361.14|0
1642515130000|2022-01-18 14:12:10|363.54|361.14|363.54|361.14|363.67|361.27|363.54|361.14|0
1642515140000|2022-01-18 14:12:20|363.4|361|363.12|360.72|363.4|361|363.12|360.72|0
1642515150000|2022-01-18 14:12:30|362.98|360.58|363.26|360.86|363.4|361|362.98|360.58|0
1642515160000|2022-01-18 14:12:40|363.81|361.41|364.37|361.97|364.37|361.97|363.81|361.41|0
1642515170000|2022-01-18 14:12:50|364.23|361.83|364.37|361.97|364.37|361.97|364.23|361.83|0
1642515180000|2022-01-18 14:13:00|364.51|362.11|364.37|361.97|364.51|362.11|364.37|361.97|0
1642515190000|2022-01-18 14:13:10|364.51|362.11|364.51|362.11|364.51|362.11|364.51|362.11|0
1642515200000|2022-01-18 14:13:20|364.37|361.97|364.37|361.97|364.37|361.97|364.37|361.97|0
1642515210000|2022-01-18 14:13:30|364.3|361.9|364.09|361.69|364.3|361.9|363.95|361.55|0
1642515220000|2022-01-18 14:13:40|363.95|361.55|364.37|361.97|364.37|361.97|363.95|361.55|0
1642515230000|2022-01-18 14:13:50|364.51|362.11|364.93|362.53|364.93|362.53|364.51|362.11|0
1642515240000|2022-01-18 14:14:00|365.2|362.8|365.06|362.66|365.2|362.8|365.06|362.66|0
1642515250000|2022-01-18 14:14:10|364.93|362.53|364.93|362.53|364.93|362.53|364.93|362.53|0
1642515260000|2022-01-18 14:14:20|364.65|362.25|364.72|362.32|364.72|362.32|364.65|362.25|0
1642515270000|2022-01-18 14:14:30|364.79|362.39|364.79|362.39|364.79|362.39|364.65|362.25|0
1642515280000|2022-01-18 14:14:40|364.65|362.25|364.37|361.97|364.65|362.25|364.37|361.97|0
1642515290000|2022-01-18 14:14:50|364.09|361.69|364.51|362.11|364.51|362.11|364.09|361.69|0
1642515300000|2022-01-18 14:15:00|364.23|361.83|364.23|361.83|364.23|361.83|364.09|361.69|0
1642515310000|2022-01-18 14:15:10|364.09|361.69|364.23|361.83|364.23|361.83|363.95|361.55|0
1642515320000|2022-01-18 14:15:20|364.09|361.69|364.09|361.69|364.09|361.69|364.09|361.69|0
1642515330000|2022-01-18 14:15:30|364.37|361.97|364.51|362.11|364.51|362.11|364.37|361.97|0
1642515340000|2022-01-18 14:15:40|364.37|361.97|364.51|362.11|364.65|362.25|364.37|361.97|0
1642515350000|2022-01-18 14:15:50|364.37|361.97|364.92|362.52|364.92|362.52|364.37|361.97|0
1642515360000|2022-01-18 14:16:00|364.79|362.39|364.65|362.25|364.79|362.39|364.51|362.11|0
1642515380000|2022-01-18 14:16:20|364.79|362.39|364.65|362.25|364.79|362.39|364.51|362.11|0
1642515390000|2022-01-18 14:16:30|365.34|362.94|365.48|363.08|365.48|363.08|365.34|362.94|0
1642515400000|2022-01-18 14:16:40|365.62|363.22|365.76|363.36|365.76|363.36|365.62|363.22|0
1642515410000|2022-01-18 14:16:50|366.04|363.64|365.9|363.5|366.04|363.64|365.76|363.36|0
1642515420000|2022-01-18 14:17:00|366.04|363.64|365.48|363.08|366.04|363.64|365.48|363.08|0
1642515430000|2022-01-18 14:17:10|365.62|363.22|365.9|363.5|366.04|363.64|365.62|363.22|0
1642515440000|2022-01-18 14:17:20|366.04|363.64|366.04|363.64|366.04|363.64|365.9|363.5|0
1642515450000|2022-01-18 14:17:30|366.18|363.78|366.18|363.78|366.18|363.78|366.18|363.78|0
1642515460000|2022-01-18 14:17:40|366.04|363.64|366.04|363.64|366.04|363.64|366.04|363.64|0
1642515470000|2022-01-18 14:17:50|366.18|363.78|366.18|363.78|366.18|363.78|366.18|363.78|0
1642515480000|2022-01-18 14:18:00|366.04|363.64|365.76|363.36|366.04|363.64|365.76|363.36|0
1642515490000|2022-01-18 14:18:10|365.62|363.22|365.48|363.08|365.62|363.22|365.48|363.08|0
1642515500000|2022-01-18 14:18:20|365.34|362.94|365.62|363.22|365.62|363.22|365.34|362.94|0
1642515510000|2022-01-18 14:18:30|365.48|363.08|365.41|363.01|365.48|363.08|365.34|362.94|0
1642515520000|2022-01-18 14:18:40|365.34|362.94|365.2|362.8|365.34|362.94|365.2|362.8|0
1642515530000|2022-01-18 14:18:50|365.06|362.66|365.34|362.94|365.34|362.94|365.06|362.66|0
1642515540000|2022-01-18 14:19:00|365.2|362.8|365.06|362.66|365.2|362.8|365.06|362.66|0
1642515550000|2022-01-18 14:19:10|365.2|362.8|365.2|362.8|365.2|362.8|365.2|362.8|0
1642515560000|2022-01-18 14:19:20|365.06|362.66|365.2|362.8|365.2|362.8|365.06|362.66|0
1642515570000|2022-01-18 14:19:30|365.06|362.66|365.9|363.5|365.9|363.5|364.92|362.52|0
1642515580000|2022-01-18 14:19:40|366.04|363.64|366.74|364.34|367.02|364.62|366.04|363.64|0
1642515590000|2022-01-18 14:19:50|366.6|364.2|366.46|364.06|366.6|364.2|366.32|363.92|0
1642515600000|2022-01-18 14:20:00|366.74|364.34|367.02|364.62|367.02|364.62|366.74|364.34|0
1642515610000|2022-01-18 14:20:10|366.88|364.48|366.74|364.34|366.88|364.48|366.74|364.34|0
1642515620000|2022-01-18 14:20:20|366.46|364.06|366.6|364.2|366.6|364.2|366.46|364.06|0
1642515630000|2022-01-18 14:20:30|366.46|364.06|366.18|363.78|366.46|364.06|366.18|363.78|0
1642515640000|2022-01-18 14:20:40|366.04|363.64|366.04|363.64|366.18|363.78|366.04|363.64|0
1642515650000|2022-01-18 14:20:50|366.18|363.78|365.9|363.5|366.18|363.78|365.76|363.36|0
1642515660000|2022-01-18 14:21:00|366.18|363.78|366.18|363.78|366.18|363.78|366.04|363.64|0
1642515670000|2022-01-18 14:21:10|366.04|363.64|366.04|363.64|366.04|363.64|366.04|363.64|0
1642515680000|2022-01-18 14:21:20|366.18|363.78|365.9|363.5|366.18|363.78|365.9|363.5|0
1642515690000|2022-01-18 14:21:30|365.76|363.36|365.48|363.08|365.76|363.36|365.48|363.08|0
1642515700000|2022-01-18 14:21:40|365.62|363.22|365.62|363.22|365.62|363.22|365.48|363.08|0
1642515710000|2022-01-18 14:21:50|365.76|363.36|366.04|363.64|366.04|363.64|365.76|363.36|0
1642515720000|2022-01-18 14:22:00|365.9|363.5|365.62|363.22|365.9|363.5|365.62|363.22|0
1642515730000|2022-01-18 14:22:10|365.48|363.08|365.2|362.8|365.48|363.08|365.2|362.8|0
1642515740000|2022-01-18 14:22:20|365.34|362.94|365.48|363.08|365.48|363.08|365.34|362.94|0
1642515750000|2022-01-18 14:22:30|365.34|362.94|365.48|363.08|365.48|363.08|365.34|362.94|0
1642515760000|2022-01-18 14:22:40|365.34|362.94|365.34|362.94|365.34|362.94|365.06|362.66|0
1642515780000|2022-01-18 14:23:00|365.48|363.08|365.48|363.08|365.48|363.08|365.34|362.94|0
1642515790000|2022-01-18 14:23:10|365.62|363.22|365.34|362.94|365.62|363.22|365.34|362.94|0
1642515800000|2022-01-18 14:23:20|365.48|363.08|365.48|363.08|365.48|363.08|365.34|362.94|0
1642515810000|2022-01-18 14:23:30|365.34|362.94|365.34|362.94|365.34|362.94|365.2|362.8|0
1642515830000|2022-01-18 14:23:50|365.2|362.8|365.2|362.8|365.27|362.87|365.2|362.8|0
1642515840000|2022-01-18 14:24:00|365.34|362.94|365.2|362.8|365.34|362.94|365.2|362.8|0
1642515850000|2022-01-18 14:24:10|365.06|362.66|365.06|362.66|365.2|362.8|365.06|362.66|0
1642515860000|2022-01-18 14:24:20|365.2|362.8|365.34|362.94|365.34|362.94|365.2|362.8|0
1642515870000|2022-01-18 14:24:30|365.2|362.8|365.2|362.8|365.2|362.8|365.06|362.66|0
1642515880000|2022-01-18 14:24:40|365.06|362.66|365.2|362.8|365.2|362.8|365.06|362.66|0
1642515890000|2022-01-18 14:24:50|365.06|362.66|365.13|362.73|365.13|362.73|365.06|362.66|0
1642515900000|2022-01-18 14:25:00|364.92|362.52|364.64|362.24|365.06|362.66|364.64|362.24|0
1642515910000|2022-01-18 14:25:10|364.5|362.1|364.09|361.69|364.5|362.1|364.09|361.69|0
1642515920000|2022-01-18 14:25:20|364.36|361.96|364.5|362.1|364.64|362.24|364.36|361.96|0
1642515930000|2022-01-18 14:25:30|364.64|362.24|364.64|362.24|364.64|362.24|364.64|362.24|0
1642515940000|2022-01-18 14:25:40|364.92|362.52|365.06|362.66|365.06|362.66|364.92|362.52|0
1642515950000|2022-01-18 14:25:50|365.2|362.8|365.2|362.8|365.34|362.94|365.2|362.8|0
1642515960000|2022-01-18 14:26:00|365.34|362.94|364.92|362.52|365.34|362.94|364.92|362.52|0
1642515970000|2022-01-18 14:26:10|365.06|362.66|364.92|362.52|365.06|362.66|364.92|362.52|0
1642515980000|2022-01-18 14:26:20|365.06|362.66|365.06|362.66|365.2|362.8|365.06|362.66|0
1642515990000|2022-01-18 14:26:30|365.2|362.8|364.5|362.1|365.2|362.8|364.5|362.1|0
1642516000000|2022-01-18 14:26:40|364.78|362.38|364.92|362.52|364.92|362.52|364.78|362.38|0
1642516010000|2022-01-18 14:26:50|365.06|362.66|364.92|362.52|365.06|362.66|364.92|362.52|0
1642516020000|2022-01-18 14:27:00|365.06|362.66|364.92|362.52|365.06|362.66|364.92|362.52|0
1642516030000|2022-01-18 14:27:10|365.06|362.66|365.06|362.66|365.13|362.73|365.06|362.66|0
1642516040000|2022-01-18 14:27:20|365.2|362.8|367.01|364.61|367.01|364.61|365.2|362.8|0
1642516050000|2022-01-18 14:27:30|366.87|364.47|366.73|364.33|366.87|364.47|366.59|364.19|0
1642516060000|2022-01-18 14:27:40|366.87|364.47|367.15|364.75|367.15|364.75|366.87|364.47|0
1642516070000|2022-01-18 14:27:50|367.43|365.03|367.15|364.75|367.43|365.03|367.15|364.75|0
1642516080000|2022-01-18 14:28:00|367.57|365.17|367.29|364.89|367.57|365.17|367.15|364.75|0
1642516090000|2022-01-18 14:28:10|367.01|364.61|366.73|364.33|367.01|364.61|366.73|364.33|0
1642516100000|2022-01-18 14:28:20|366.87|364.47|366.59|364.19|366.87|364.47|366.59|364.19|0
1642516110000|2022-01-18 14:28:30|366.45|364.05|366.45|364.05|366.45|364.05|366.31|363.91|0
1642516120000|2022-01-18 14:28:40|366.59|364.19|366.45|364.05|366.59|364.19|366.45|364.05|0
1642516130000|2022-01-18 14:28:50|366.73|364.33|366.73|364.33|366.73|364.33|366.67|364.27|0
1642516140000|2022-01-18 14:29:00|366.87|364.47|367.01|364.61|367.15|364.75|366.87|364.47|0
1642516150000|2022-01-18 14:29:10|367.15|364.75|367.99|365.59|367.99|365.59|367.15|364.75|0
1642516160000|2022-01-18 14:29:20|367.71|365.31|367.85|365.45|367.85|365.45|367.71|365.31|0
1642516170000|2022-01-18 14:29:30|367.78|365.38|367.71|365.31|367.85|365.45|367.71|365.31|0
1642516180000|2022-01-18 14:29:40|367.57|365.17|367.57|365.17|367.71|365.31|367.57|365.17|0
1642516190000|2022-01-18 14:29:50|368.06|365.66|367.99|365.59|368.06|365.66|367.71|365.31|0
1642516200000|2022-01-18 14:30:00|367.71|365.31|366.45|364.05|367.71|365.31|366.45|364.05|0
1642516260000|2022-01-18 14:31:00|369.67|367.27|369.67|367.27|369.67|367.27|369.67|367.27|0
1642516270000|2022-01-18 14:31:10|370.24|367.84|369.67|367.27|370.66|368.26|369.67|367.27|0
1642516280000|2022-01-18 14:31:20|369.95|367.55|370.94|368.54|371.08|368.68|369.95|367.55|0
1642516290000|2022-01-18 14:31:30|370.66|368.26|372.07|369.67|372.07|369.67|370.66|368.26|0
1642516300000|2022-01-18 14:31:40|372.35|369.95|372.49|370.09|372.77|370.37|372.35|369.95|0
1642516310000|2022-01-18 14:31:50|373.48|371.08|373.34|370.94|373.48|371.08|373.13|370.73|0
1642516320000|2022-01-18 14:32:00|373.62|371.22|373.34|370.94|373.62|371.22|373.05|370.65|0
1642516330000|2022-01-18 14:32:10|373.2|370.8|372.63|370.23|373.2|370.8|372.63|370.23|0
1642516340000|2022-01-18 14:32:20|373.05|370.65|372.49|370.09|373.05|370.65|372.49|370.09|0
1642516350000|2022-01-18 14:32:30|372.77|370.37|372.49|370.09|372.77|370.37|372.49|370.09|0
1642516360000|2022-01-18 14:32:40|373.34|370.94|373.76|371.36|373.76|371.36|373.34|370.94|0
1642516370000|2022-01-18 14:32:50|373.48|371.08|373.34|370.94|373.62|371.22|373.34|370.94|0
1642516380000|2022-01-18 14:33:00|373.2|370.8|372.77|370.37|373.2|370.8|372.7|370.3|0
1642516390000|2022-01-18 14:33:10|373.34|370.94|373.34|370.94|373.34|370.94|373.2|370.8|0
1642516400000|2022-01-18 14:33:20|373.2|370.8|372.91|370.51|373.2|370.8|372.35|369.95|0
1642516410000|2022-01-18 14:33:30|373.2|370.8|371.92|369.52|373.2|370.8|371.92|369.52|0
1642516420000|2022-01-18 14:33:40|372.63|370.23|372.49|370.09|372.63|370.23|371.78|369.38|0
1642516430000|2022-01-18 14:33:50|372.63|370.23|372.28|369.88|372.63|370.23|372.28|369.88|0
1642516440000|2022-01-18 14:34:00|372.21|369.81|371.78|369.38|372.49|370.09|371.78|369.38|0
1642516450000|2022-01-18 14:34:10|372.21|369.81|372.21|369.81|372.49|370.09|372.07|369.67|0
1642516460000|2022-01-18 14:34:20|372.35|369.95|372.63|370.23|372.63|370.23|372.35|369.95|0
1642516470000|2022-01-18 14:34:30|372.77|370.37|373.34|370.94|373.34|370.94|372.77|370.37|0
1642516480000|2022-01-18 14:34:40|372.77|370.37|373.19|370.79|373.19|370.79|372.63|370.23|0
1642516490000|2022-01-18 14:34:50|373.05|370.65|373.48|371.08|373.9|371.5|373.05|370.65|0
1642516500000|2022-01-18 14:35:00|373.62|371.22|372.91|370.51|374.89|372.49|372.91|370.51|0
1642516510000|2022-01-18 14:35:10|373.62|371.22|375.89|373.49|375.89|373.49|373.62|371.22|0
1642516520000|2022-01-18 14:35:20|376.31|373.91|375.46|373.06|376.31|373.91|375.18|372.78|0
1642516530000|2022-01-18 14:35:30|374.04|371.64|375.89|373.49|375.89|373.49|374.04|371.64|0
1642516540000|2022-01-18 14:35:40|376.03|373.63|375.89|373.49|376.03|373.63|375.6|373.2|0
1642516550000|2022-01-18 14:35:50|376.31|373.91|377.31|374.91|377.31|374.91|376.31|373.91|0
1642516560000|2022-01-18 14:36:00|377.74|375.34|376.88|374.48|377.74|375.34|376.88|374.48|0
1642516570000|2022-01-18 14:36:10|377.31|374.91|377.59|375.19|377.74|375.34|377.31|374.91|0
1642516580000|2022-01-18 14:36:20|377.45|375.05|376.88|374.48|377.74|375.34|376.88|374.48|0
1642516590000|2022-01-18 14:36:30|376.17|373.77|378.16|375.76|378.16|375.76|376.17|373.77|0
1642516600000|2022-01-18 14:36:40|378.02|375.62|378.16|375.76|378.16|375.76|378.02|375.62|0
1642516610000|2022-01-18 14:36:50|377.88|375.48|378.73|376.33|378.88|376.48|377.88|375.48|0
1642516620000|2022-01-18 14:37:00|379.16|376.76|378.45|376.05|379.16|376.76|377.88|375.48|0
1642516630000|2022-01-18 14:37:10|378.59|376.19|378.45|376.05|378.59|376.19|378.45|376.05|0
1642516640000|2022-01-18 14:37:20|378.31|375.91|378.02|375.62|378.59|376.19|378.02|375.62|0
1642516650000|2022-01-18 14:37:30|377.73|375.33|377.02|374.62|377.88|375.48|377.02|374.62|0
1642516660000|2022-01-18 14:37:40|376.88|374.48|378.16|375.76|378.16|375.76|376.88|374.48|0
1642516670000|2022-01-18 14:37:50|378.02|375.62|377.88|375.48|378.02|375.62|377.73|375.33|0
1642516680000|2022-01-18 14:38:00|378.02|375.62|377.59|375.19|378.02|375.62|377.31|374.91|0
1642516690000|2022-01-18 14:38:10|377.73|375.33|377.31|374.91|377.73|375.33|377.16|374.76|0
1642516700000|2022-01-18 14:38:20|377.45|375.05|378.16|375.76|378.16|375.76|377.31|374.91|0
1642516710000|2022-01-18 14:38:30|378.02|375.62|377.31|374.91|378.02|375.62|377.31|374.91|0
1642516720000|2022-01-18 14:38:40|377.16|374.76|376.31|373.91|377.16|374.76|376.31|373.91|0
1642516730000|2022-01-18 14:38:50|376.6|374.2|375.6|373.2|376.6|374.2|375.6|373.2|0
1642516740000|2022-01-18 14:39:00|375.46|373.06|376.03|373.63|376.03|373.63|375.46|373.06|0
1642516750000|2022-01-18 14:39:10|376.45|374.05|376.17|373.77|376.6|374.2|376.17|373.77|0
1642516760000|2022-01-18 14:39:20|376.31|373.91|375.46|373.06|376.31|373.91|375.46|373.06|0
1642516770000|2022-01-18 14:39:30|375.32|372.92|375.46|373.06|375.74|373.34|375.32|372.92|0
1642516780000|2022-01-18 14:39:40|375.88|373.48|375.46|373.06|375.88|373.48|375.46|373.06|0
1642516790000|2022-01-18 14:39:50|375.6|373.2|376.45|374.05|376.45|374.05|375.6|373.2|0
1642516800000|2022-01-18 14:40:00|376.31|373.91|376.6|374.2|376.88|374.48|376.31|373.91|0
1642516810000|2022-01-18 14:40:10|377.16|374.76|376.6|374.2|377.45|375.05|376.6|374.2|0
1642516820000|2022-01-18 14:40:20|376.31|373.91|376.88|374.48|376.88|374.48|376.17|373.77|0
1642516830000|2022-01-18 14:40:30|377.31|374.91|378.59|376.19|378.59|376.19|377.31|374.91|0
1642516840000|2022-01-18 14:40:40|379.87|377.47|376.59|374.19|380.02|377.62|376.59|374.19|0
1642516850000|2022-01-18 14:40:50|379.95|377.55|380.23|377.83|380.52|378.12|379.95|377.55|0
1642516860000|2022-01-18 14:41:00|379.95|377.55|378.52|376.12|379.95|377.55|378.52|376.12|0
1642516870000|2022-01-18 14:41:10|378.23|375.83|376.67|374.27|378.23|375.83|376.67|374.27|0
1642516880000|2022-01-18 14:41:20|376.24|373.84|375.11|372.71|376.24|373.84|375.11|372.71|0
1642516890000|2022-01-18 14:41:30|374.68|372.28|374.82|372.42|374.82|372.42|374.4|372|0
1642516900000|2022-01-18 14:41:40|375.11|372.71|374.26|371.86|375.11|372.71|373.97|371.57|0
1642516910000|2022-01-18 14:41:50|374.4|372|374.4|372|374.68|372.28|374.12|371.72|0
1642516920000|2022-01-18 14:42:00|374.26|371.86|375.11|372.71|375.25|372.85|374.26|371.86|0
1642516930000|2022-01-18 14:42:10|374.26|371.86|374.26|371.86|374.54|372.14|374.12|371.72|0
1642516940000|2022-01-18 14:42:20|373.83|371.43|373.97|371.57|373.97|371.57|373.27|370.87|0
1642516950000|2022-01-18 14:42:30|373.69|371.29|372.7|370.3|373.69|371.29|372.7|370.3|0
1642516960000|2022-01-18 14:42:40|372.28|369.88|371.86|369.46|372.56|370.16|371.86|369.46|0
1642516970000|2022-01-18 14:42:50|371.29|368.89|373.06|370.66|373.76|371.36|371.29|368.89|0
1642516980000|2022-01-18 14:43:00|373.2|370.8|373.34|370.94|373.48|371.08|373.06|370.66|0
1642516990000|2022-01-18 14:43:10|374.04|371.64|373.76|371.36|374.53|372.13|373.76|371.36|0
1642517000000|2022-01-18 14:43:20|371.56|369.16|371.42|369.02|371.56|369.16|371.21|368.81|0
1642517010000|2022-01-18 14:43:30|371.28|368.88|370.99|368.59|371.42|369.02|370.85|368.45|0
1642517020000|2022-01-18 14:43:40|370.85|368.45|371.13|368.73|371.13|368.73|370.71|368.31|0
1642517030000|2022-01-18 14:43:50|370.85|368.45|371.7|369.3|371.7|369.3|370.85|368.45|0
1642517040000|2022-01-18 14:44:00|371.27|368.87|371.56|369.16|371.56|369.16|371.27|368.87|0
1642517050000|2022-01-18 14:44:10|371.7|369.3|373.53|371.13|373.53|371.13|371.7|369.3|0
1642517060000|2022-01-18 14:44:20|373.81|371.41|374.03|371.63|374.38|371.98|373.53|371.13|0
1642517070000|2022-01-18 14:44:30|374.1|371.7|374.24|371.84|374.66|372.26|374.1|371.7|0
1642517080000|2022-01-18 14:44:40|374.03|371.63|373.39|370.99|374.03|371.63|373.39|370.99|0
1642517090000|2022-01-18 14:44:50|372.97|370.57|373.81|371.41|373.81|371.41|372.97|370.57|0
1642517100000|2022-01-18 14:45:00|373.53|371.13|372.97|370.57|373.53|371.13|372.82|370.42|0
1642517110000|2022-01-18 14:45:10|373.11|370.71|373.67|371.27|373.95|371.55|373.11|370.71|0
1642517120000|2022-01-18 14:45:20|374.24|371.84|373.95|371.55|374.38|371.98|373.95|371.55|0
1642517130000|2022-01-18 14:45:30|374.38|371.98|373.95|371.55|374.38|371.98|373.67|371.27|0
1642517140000|2022-01-18 14:45:40|374.09|371.69|373.67|371.27|374.09|371.69|373.67|371.27|0
1642517150000|2022-01-18 14:45:50|374.03|371.63|375.51|373.11|375.51|373.11|374.03|371.63|0
1642517160000|2022-01-18 14:46:00|375.79|373.39|374.66|372.26|375.79|373.39|374.66|372.26|0
1642517170000|2022-01-18 14:46:10|374.52|372.12|374.66|372.26|374.66|372.26|374.38|371.98|0
1642517180000|2022-01-18 14:46:20|374.52|372.12|375.23|372.83|375.23|372.83|374.52|372.12|0
1642517190000|2022-01-18 14:46:30|374.09|371.69|374.94|372.54|374.94|372.54|374.09|371.69|0
1642517200000|2022-01-18 14:46:40|374.66|372.26|376.36|373.96|376.36|373.96|374.66|372.26|0
1642517210000|2022-01-18 14:46:50|376.22|373.82|376.36|373.96|376.36|373.96|375.65|373.25|0
1642517220000|2022-01-18 14:47:00|376.5|374.1|376.08|373.68|376.5|374.1|376.08|373.68|0
1642517230000|2022-01-18 14:47:10|376.5|374.1|378.35|375.95|378.35|375.95|376.5|374.1|0
1642517240000|2022-01-18 14:47:20|378.64|376.24|378.35|375.95|378.64|376.24|378.21|375.81|0
1642517250000|2022-01-18 14:47:30|377.92|375.52|378.21|375.81|378.49|376.09|377.92|375.52|0
1642517260000|2022-01-18 14:47:40|378.07|375.67|377.78|375.38|378.35|375.95|377.78|375.38|0
1642517270000|2022-01-18 14:47:50|378.07|375.67|377.5|375.1|378.07|375.67|377.5|375.1|0
1642517280000|2022-01-18 14:48:00|377.64|375.24|378.35|375.95|378.64|376.24|377.64|375.24|0
1642517290000|2022-01-18 14:48:10|378.21|375.81|378.35|375.95|378.35|375.95|377.92|375.52|0
1642517300000|2022-01-18 14:48:20|378.07|375.67|378.78|376.38|378.78|376.38|378.07|375.67|0
1642517310000|2022-01-18 14:48:30|378.35|375.95|380.21|377.81|380.21|377.81|378.35|375.95|0
1642517320000|2022-01-18 14:48:40|379.64|377.24|379.64|377.24|380.06|377.66|379.64|377.24|0
1642517330000|2022-01-18 14:48:50|379.92|377.52|379.49|377.09|379.92|377.52|379.49|377.09|0
1642517340000|2022-01-18 14:49:00|379.78|377.38|378.64|376.24|379.92|377.52|378.64|376.24|0
1642517350000|2022-01-18 14:49:10|378.21|375.81|377.5|375.1|378.21|375.81|377.5|375.1|0
1642517360000|2022-01-18 14:49:20|378.21|375.81|378.92|376.52|378.92|376.52|378.21|375.81|0
1642517370000|2022-01-18 14:49:30|379.64|377.24|379.49|377.09|379.64|377.24|379.49|377.09|0
1642517380000|2022-01-18 14:49:40|379.63|377.23|379.21|376.81|379.63|377.23|379.21|376.81|0
1642517390000|2022-01-18 14:49:50|379.06|376.66|378.07|375.67|379.06|376.66|378.07|375.67|0
1642517400000|2022-01-18 14:50:00|378.64|376.24|378.78|376.38|379.21|376.81|378.64|376.24|0
1642517410000|2022-01-18 14:50:10|378.49|376.09|377.78|375.38|378.49|376.09|377.5|375.1|0
1642517420000|2022-01-18 14:50:20|377.64|375.24|378.35|375.95|378.64|376.24|377.64|375.24|0
1642517430000|2022-01-18 14:50:30|378.64|376.24|378.35|375.95|378.64|376.24|378.35|375.95|0
1642517440000|2022-01-18 14:50:40|378.21|375.81|378.49|376.09|378.49|376.09|378.07|375.67|0
1642517450000|2022-01-18 14:50:50|378.35|375.95|379.06|376.66|379.06|376.66|378.35|375.95|0
1642517460000|2022-01-18 14:51:00|379.21|376.81|380.49|378.09|380.49|378.09|379.21|376.81|0
1642517470000|2022-01-18 14:51:10|381.35|378.95|380.78|378.38|381.35|378.95|380.63|378.23|0
1642517480000|2022-01-18 14:51:20|380.92|378.52|379.21|376.81|380.92|378.52|379.21|376.81|0
1642517490000|2022-01-18 14:51:30|379.49|377.09|378.78|376.38|379.49|377.09|378.78|376.38|0
1642517500000|2022-01-18 14:51:40|379.35|376.95|380.21|377.81|380.21|377.81|379.35|376.95|0
1642517510000|2022-01-18 14:51:50|379.92|377.52|379.78|377.38|380.06|377.66|379.78|377.38|0
1642517520000|2022-01-18 14:52:00|380.21|377.81|379.92|377.52|380.35|377.95|379.92|377.52|0
1642517530000|2022-01-18 14:52:10|379.49|377.09|379.35|376.95|379.49|377.09|379.21|376.81|0
1642517540000|2022-01-18 14:52:20|379.21|376.81|379.92|377.52|379.92|377.52|379.21|376.81|0
1642517550000|2022-01-18 14:52:30|379.78|377.38|380.35|377.95|380.35|377.95|379.63|377.23|0
1642517560000|2022-01-18 14:52:40|380.14|377.74|380.35|377.95|380.35|377.95|379.92|377.52|0
1642517570000|2022-01-18 14:52:50|380.78|378.38|380.21|377.81|380.78|378.38|380.06|377.66|0
1642517580000|2022-01-18 14:53:00|380.49|378.09|380.63|378.23|380.63|378.23|380.06|377.66|0
1642517590000|2022-01-18 14:53:10|380.21|377.81|378.07|375.67|380.21|377.81|378.07|375.67|0
1642517600000|2022-01-18 14:53:20|378.21|375.81|378.49|376.09|378.63|376.23|378.21|375.81|0
1642517610000|2022-01-18 14:53:30|378.63|376.23|378.92|376.52|378.92|376.52|378.63|376.23|0
1642517620000|2022-01-18 14:53:40|378.99|376.59|379.21|376.81|379.21|376.81|378.21|375.81|0
1642517630000|2022-01-18 14:53:50|379.06|376.66|378.63|376.23|379.06|376.66|378.21|375.81|0
1642517640000|2022-01-18 14:54:00|378.06|375.66|378.35|375.95|378.63|376.23|378.06|375.66|0
1642517650000|2022-01-18 14:54:10|378.21|375.81|377.92|375.52|378.21|375.81|377.64|375.24|0
1642517660000|2022-01-18 14:54:20|378.21|375.81|378.06|375.66|378.21|375.81|377.78|375.38|0
1642517670000|2022-01-18 14:54:30|377.92|375.52|377.5|375.1|378.06|375.66|377.5|375.1|0
1642517680000|2022-01-18 14:54:40|377.64|375.24|377.92|375.52|377.92|375.52|377.64|375.24|0
1642517690000|2022-01-18 14:54:50|378.06|375.66|378|375.6|378.35|375.95|378|375.6|0
1642517700000|2022-01-18 14:55:00|378.57|376.17|379.2|376.8|379.2|376.8|378.57|376.17|0
1642517710000|2022-01-18 14:55:10|378.92|376.52|379.2|376.8|379.2|376.8|378.92|376.52|0
1642517720000|2022-01-18 14:55:20|379.35|376.95|380.2|377.8|380.2|377.8|379.35|376.95|0
1642517730000|2022-01-18 14:55:30|380.63|378.23|379.78|377.38|380.63|378.23|379.78|377.38|0
1642517740000|2022-01-18 14:55:40|380.2|377.8|380.06|377.66|380.2|377.8|379.92|377.52|0
1642517750000|2022-01-18 14:55:50|379.92|377.52|380.49|378.09|380.92|378.52|379.92|377.52|0
1642517760000|2022-01-18 14:56:00|380.2|377.8|379.92|377.52|380.2|377.8|379.92|377.52|0
1642517770000|2022-01-18 14:56:10|379.35|376.95|379.92|377.52|379.92|377.52|379.35|376.95|0
1642517780000|2022-01-18 14:56:20|379.78|377.38|379.78|377.38|379.92|377.52|379.49|377.09|0
1642517790000|2022-01-18 14:56:30|379.63|377.23|380.2|377.8|380.2|377.8|379.63|377.23|0
1642517800000|2022-01-18 14:56:40|380.35|377.95|380.49|378.09|380.63|378.23|380.35|377.95|0
1642517810000|2022-01-18 14:56:50|380.56|378.16|381.2|378.8|381.2|378.8|380.49|378.09|0
1642517820000|2022-01-18 14:57:00|381.14|378.74|380.78|378.38|381.35|378.95|380.78|378.38|0
1642517830000|2022-01-18 14:57:10|380.49|378.09|381.2|378.8|381.2|378.8|380.49|378.09|0
1642517840000|2022-01-18 14:57:20|380.92|378.52|380.92|378.52|381.2|378.8|380.92|378.52|0
1642517850000|2022-01-18 14:57:30|381.06|378.66|380.78|378.38|381.06|378.66|380.78|378.38|0
1642517860000|2022-01-18 14:57:40|380.92|378.52|381.06|378.66|381.06|378.66|380.92|378.52|0
1642517870000|2022-01-18 14:57:50|380.92|378.52|382.35|379.95|382.35|379.95|380.92|378.52|0
1642517880000|2022-01-18 14:58:00|382.49|380.09|381.49|379.09|382.64|380.24|381.49|379.09|0
1642517890000|2022-01-18 14:58:10|381.2|378.8|380.49|378.09|381.2|378.8|380.35|377.95|0
1642517900000|2022-01-18 14:58:20|379.63|377.23|380.77|378.37|380.77|378.37|379.35|376.95|0
1642517910000|2022-01-18 14:58:30|380.49|378.09|381.35|378.95|381.35|378.95|380.35|377.95|0
1642517920000|2022-01-18 14:58:40|381.28|378.88|380.2|377.8|381.28|378.88|380.2|377.8|0
1642517930000|2022-01-18 14:58:50|379.99|377.59|379.06|376.66|379.99|377.59|379.06|376.66|0
1642517940000|2022-01-18 14:59:00|379.77|377.37|380.06|377.66|380.06|377.66|379.35|376.95|0
1642517950000|2022-01-18 14:59:10|380.35|377.95|379.49|377.09|380.35|377.95|379.49|377.09|0
1642517960000|2022-01-18 14:59:20|379.35|376.95|378.35|375.95|379.35|376.95|378.35|375.95|0
1642517970000|2022-01-18 14:59:30|378.63|376.23|378.21|375.81|378.78|376.38|378.21|375.81|0
1642517980000|2022-01-18 14:59:40|378.2|375.8|377.35|374.95|378.2|375.8|377.35|374.95|0
1642517990000|2022-01-18 14:59:50|377.07|374.67|376.92|374.52|377.07|374.67|376.5|374.1|0
1642518000000|2022-01-18 15:00:00|379.06|376.66|377.99|375.59|379.06|376.66|377.99|375.59|0
1642518010000|2022-01-18 15:00:10|377.92|375.52|378.35|375.95|379.85|377.45|377.92|375.52|0
1642518020000|2022-01-18 15:00:20|378.92|376.52|377.21|374.81|378.92|376.52|377.21|374.81|0
1642518030000|2022-01-18 15:00:30|376.78|374.38|377.35|374.95|377.35|374.95|376.78|374.38|0
1642518040000|2022-01-18 15:00:40|377.92|375.52|378.77|376.37|378.77|376.37|377.49|375.09|0
1642518050000|2022-01-18 15:00:50|378.35|375.95|378.35|375.95|378.49|376.09|378.35|375.95|0
1642518060000|2022-01-18 15:01:00|378.63|376.23|378.35|375.95|378.63|376.23|378.35|375.95|0
1642518070000|2022-01-18 15:01:10|377.92|375.52|379.06|376.66|379.06|376.66|377.92|375.52|0
1642518080000|2022-01-18 15:01:20|379.2|376.8|379.06|376.66|379.63|377.23|379.06|376.66|0
1642518090000|2022-01-18 15:01:30|378.92|376.52|379.06|376.66|379.34|376.94|378.92|376.52|0
1642518100000|2022-01-18 15:01:40|378.77|376.37|379.63|377.23|379.63|377.23|378.49|376.09|0
1642518110000|2022-01-18 15:01:50|379.92|377.52|379.34|376.94|379.92|377.52|379.2|376.8|0
1642518120000|2022-01-18 15:02:00|379.77|377.37|379.63|377.23|380.06|377.66|379.63|377.23|0
1642518130000|2022-01-18 15:02:10|379.49|377.09|380.06|377.66|380.2|377.8|379.49|377.09|0
1642518140000|2022-01-18 15:02:20|379.92|377.52|379.49|377.09|379.92|377.52|379.49|377.09|0
1642518150000|2022-01-18 15:02:30|379.56|377.16|378.63|376.23|379.77|377.37|378.63|376.23|0
1642518160000|2022-01-18 15:02:40|378.77|376.37|380.06|377.66|380.06|377.66|378.77|376.37|0
1642518170000|2022-01-18 15:02:50|380.2|377.8|380.49|378.09|380.77|378.37|380.2|377.8|0
1642518180000|2022-01-18 15:03:00|380.92|378.52|380.63|378.23|380.92|378.52|380.63|378.23|0
1642518190000|2022-01-18 15:03:10|380.77|378.37|380.06|377.66|380.77|378.37|380.06|377.66|0
1642518200000|2022-01-18 15:03:20|380.2|377.8|379.34|376.94|380.2|377.8|379.34|376.94|0
1642518210000|2022-01-18 15:03:30|379.2|376.8|379.49|377.09|379.49|377.09|379.2|376.8|0
1642518220000|2022-01-18 15:03:40|379.2|376.8|379.49|377.09|379.49|377.09|379.2|376.8|0
1642518230000|2022-01-18 15:03:50|379.2|376.8|379.49|377.09|379.49|377.09|379.2|376.8|0
1642518240000|2022-01-18 15:04:00|380.06|377.66|379.91|377.51|380.06|377.66|379.91|377.51|0
1642518250000|2022-01-18 15:04:10|380.06|377.66|379.49|377.09|380.06|377.66|379.49|377.09|0
1642518260000|2022-01-18 15:04:20|378.63|376.23|378.92|376.52|378.92|376.52|378.63|376.23|0
1642518270000|2022-01-18 15:04:30|379.2|376.8|379.06|376.66|379.34|376.94|379.06|376.66|0
1642518280000|2022-01-18 15:04:40|379.34|376.94|378.77|376.37|379.34|376.94|378.77|376.37|0
1642518290000|2022-01-18 15:04:50|378.92|376.52|379.49|377.09|379.49|377.09|378.92|376.52|0
1642518300000|2022-01-18 15:05:00|379.34|376.94|378.92|376.52|379.34|376.94|378.63|376.23|0
1642518310000|2022-01-18 15:05:10|378.63|376.23|377.49|375.09|378.63|376.23|377.49|375.09|0
1642518320000|2022-01-18 15:05:20|377.78|375.38|377.35|374.95|378.06|375.66|377.35|374.95|0
1642518330000|2022-01-18 15:05:30|377.49|375.09|377.49|375.09|377.49|375.09|377.06|374.66|0
1642518340000|2022-01-18 15:05:40|377.06|374.66|377.92|375.52|377.92|375.52|377.06|374.66|0
1642518350000|2022-01-18 15:05:50|377.85|375.45|377.35|374.95|377.85|375.45|377.21|374.81|0
1642518360000|2022-01-18 15:06:00|377.63|375.23|377.78|375.38|378.06|375.66|377.49|375.09|0
1642518370000|2022-01-18 15:06:10|377.71|375.31|377.35|374.95|377.71|375.31|376.92|374.52|0
1642518380000|2022-01-18 15:06:20|376.92|374.52|376.35|373.95|377.06|374.66|376.35|373.95|0
1642518390000|2022-01-18 15:06:30|375.36|372.96|374.23|371.83|375.36|372.96|374.23|371.83|0
1642518400000|2022-01-18 15:06:40|373.95|371.55|373.52|371.12|373.95|371.55|373.52|371.12|0
1642518410000|2022-01-18 15:06:50|373.1|370.7|373.24|370.84|373.24|370.84|373.1|370.7|0
1642518420000|2022-01-18 15:07:00|373.38|370.98|373.52|371.12|373.52|371.12|373.1|370.7|0
1642518430000|2022-01-18 15:07:10|373.95|371.55|374.37|371.97|374.37|371.97|373.95|371.55|0
1642518440000|2022-01-18 15:07:20|374.51|372.11|374.79|372.39|374.79|372.39|374.23|371.83|0
1642518450000|2022-01-18 15:07:30|374.65|372.25|374.94|372.54|374.94|372.54|374.65|372.25|0
1642518460000|2022-01-18 15:07:40|375.22|372.82|374.94|372.54|375.22|372.82|374.79|372.39|0
1642518470000|2022-01-18 15:07:50|375.08|372.68|375.08|372.68|375.08|372.68|375.08|372.68|0
1642518480000|2022-01-18 15:08:00|374.79|372.39|375.15|372.75|375.15|372.75|374.37|371.97|0
1642518490000|2022-01-18 15:08:10|375.01|372.61|374.65|372.25|375.01|372.61|374.51|372.11|0
1642518500000|2022-01-18 15:08:20|375.36|372.96|374.65|372.25|375.36|372.96|374.65|372.25|0
1642518510000|2022-01-18 15:08:30|374.37|371.97|373.8|371.4|374.37|371.97|373.8|371.4|0
1642518520000|2022-01-18 15:08:40|373.94|371.54|374.09|371.69|374.09|371.69|373.94|371.54|0
1642518530000|2022-01-18 15:08:50|373.8|371.4|373.24|370.84|373.94|371.54|373.24|370.84|0
1642518540000|2022-01-18 15:09:00|373.52|371.12|373.1|370.7|373.52|371.12|373.1|370.7|0
1642518550000|2022-01-18 15:09:10|372.96|370.56|372.25|369.85|372.96|370.56|372.25|369.85|0
1642518560000|2022-01-18 15:09:20|372.11|369.71|371.97|369.57|372.25|369.85|371.55|369.15|0
1642518570000|2022-01-18 15:09:30|372.11|369.71|371.55|369.15|372.11|369.71|371.41|369.01|0
1642518580000|2022-01-18 15:09:40|371.83|369.43|371.83|369.43|371.83|369.43|371.69|369.29|0
1642518590000|2022-01-18 15:09:50|371.55|369.15|371.55|369.15|371.62|369.22|371.41|369.01|0
1642518600000|2022-01-18 15:10:00|371.69|369.29|370.98|368.58|372.39|369.99|370.98|368.58|0
1642518610000|2022-01-18 15:10:10|371.12|368.72|371.26|368.86|371.26|368.86|370.98|368.58|0
1642518620000|2022-01-18 15:10:20|370.98|368.58|370.98|368.58|371.12|368.72|370.98|368.58|0
1642518630000|2022-01-18 15:10:30|371.12|368.72|371.26|368.86|371.26|368.86|370.98|368.58|0
1642518640000|2022-01-18 15:10:40|370.98|368.58|371.12|368.72|371.26|368.86|370.98|368.58|0
1642518650000|2022-01-18 15:10:50|370.42|368.02|369.86|367.46|370.42|368.02|369.72|367.32|0
1642518660000|2022-01-18 15:11:00|369.58|367.18|369.44|367.04|369.86|367.46|369.44|367.04|0
1642518670000|2022-01-18 15:11:10|369.58|367.18|370.42|368.02|370.42|368.02|369.58|367.18|0
1642518680000|2022-01-18 15:11:20|370.56|368.16|369.86|367.46|370.56|368.16|369.86|367.46|0
1642518690000|2022-01-18 15:11:30|370.14|367.74|369.58|367.18|370.14|367.74|369.58|367.18|0
1642518700000|2022-01-18 15:11:40|369.3|366.9|369.72|367.32|369.72|367.32|369.3|366.9|0
1642518710000|2022-01-18 15:11:50|369.58|367.18|369.58|367.18|369.58|367.18|369.16|366.76|0
1642518720000|2022-01-18 15:12:00|369.16|366.76|370.28|367.88|370.42|368.02|369.16|366.76|0
1642518730000|2022-01-18 15:12:10|370.14|367.74|370.28|367.88|370.28|367.88|370|367.6|0
1642518740000|2022-01-18 15:12:20|370.42|368.02|370.84|368.44|370.84|368.44|370.42|368.02|0
1642518750000|2022-01-18 15:12:30|370.7|368.3|370.98|368.58|371.12|368.72|370.7|368.3|0
1642518760000|2022-01-18 15:12:40|370.84|368.44|371.12|368.72|371.26|368.86|370.84|368.44|0
1642518770000|2022-01-18 15:12:50|371.4|369|370.84|368.44|371.4|369|370.84|368.44|0
1642518780000|2022-01-18 15:13:00|371.4|369|371.54|369.14|371.54|369.14|371.26|368.86|0
1642518790000|2022-01-18 15:13:10|371.69|369.29|371.83|369.43|371.83|369.43|371.54|369.14|0
1642518800000|2022-01-18 15:13:20|372.11|369.71|372.53|370.13|372.53|370.13|371.97|369.57|0
1642518810000|2022-01-18 15:13:30|372.67|370.27|372.95|370.55|372.95|370.55|372.53|370.13|0
1642518820000|2022-01-18 15:13:40|373.38|370.98|373.8|371.4|373.8|371.4|373.38|370.98|0
1642518830000|2022-01-18 15:13:50|373.94|371.54|374.23|371.83|374.23|371.83|373.94|371.54|0
1642518840000|2022-01-18 15:14:00|373.8|371.4|374.23|371.83|374.23|371.83|373.8|371.4|0
1642518850000|2022-01-18 15:14:10|374.51|372.11|374.08|371.68|374.51|372.11|373.8|371.4|0
1642518860000|2022-01-18 15:14:20|373.66|371.26|373.8|371.4|373.8|371.4|373.66|371.26|0
1642518870000|2022-01-18 15:14:30|374.08|371.68|374.08|371.68|374.08|371.68|373.94|371.54|0
1642518880000|2022-01-18 15:14:40|374.37|371.97|374.08|371.68|374.37|371.97|374.08|371.68|0
1642518890000|2022-01-18 15:14:50|374.22|371.82|375.07|372.67|375.07|372.67|374.08|371.68|0
1642518900000|2022-01-18 15:15:00|375.36|372.96|375.07|372.67|375.36|372.96|374.79|372.39|0
1642518910000|2022-01-18 15:15:10|374.93|372.53|374.22|371.82|374.93|372.53|374.08|371.68|0
1642518920000|2022-01-18 15:15:20|374.08|371.68|373.94|371.54|374.08|371.68|373.94|371.54|0
1642518930000|2022-01-18 15:15:30|373.24|370.84|373.24|370.84|373.66|371.26|373.24|370.84|0
1642518940000|2022-01-18 15:15:40|372.95|370.55|372.95|370.55|373.09|370.69|372.95|370.55|0
1642518950000|2022-01-18 15:15:50|373.09|370.69|374.37|371.97|374.37|371.97|373.09|370.69|0
1642518960000|2022-01-18 15:16:00|374.65|372.25|374.79|372.39|375.22|372.82|374.65|372.25|0
1642518970000|2022-01-18 15:16:10|374.22|371.82|373.8|371.4|374.22|371.82|373.8|371.4|0
1642518980000|2022-01-18 15:16:20|374.37|371.97|373.94|371.54|374.37|371.97|373.8|371.4|0
1642518990000|2022-01-18 15:16:30|373.24|370.84|372.95|370.55|373.52|371.12|372.95|370.55|0
1642519000000|2022-01-18 15:16:40|373.24|370.84|372.95|370.55|373.24|370.84|372.81|370.41|0
1642519010000|2022-01-18 15:16:50|373.24|370.84|372.39|369.99|373.24|370.84|372.39|369.99|0
1642519020000|2022-01-18 15:17:00|372.67|370.27|371.26|368.86|372.67|370.27|371.26|368.86|0
1642519030000|2022-01-18 15:17:10|371.4|369|371.4|369|371.4|369|371.26|368.86|0
1642519040000|2022-01-18 15:17:20|371.54|369.14|372.25|369.85|372.25|369.85|371.54|369.14|0
1642519050000|2022-01-18 15:17:30|372.53|370.13|372.39|369.99|372.53|370.13|372.25|369.85|0
1642519060000|2022-01-18 15:17:40|372.25|369.85|371.97|369.57|372.25|369.85|371.97|369.57|0
1642519070000|2022-01-18 15:17:50|372.11|369.71|372.67|370.27|372.67|370.27|372.11|369.71|0
1642519080000|2022-01-18 15:18:00|372.81|370.41|373.17|370.77|373.23|370.83|372.81|370.41|0
1642519090000|2022-01-18 15:18:10|373.23|370.83|373.09|370.69|373.38|370.98|373.09|370.69|0
1642519100000|2022-01-18 15:18:20|373.52|371.12|373.66|371.26|373.66|371.26|373.52|371.12|0
1642519110000|2022-01-18 15:18:30|373.8|371.4|374.08|371.68|374.08|371.68|373.66|371.26|0
1642519120000|2022-01-18 15:18:40|373.94|371.54|374.08|371.68|374.08|371.68|373.23|370.83|0
1642519130000|2022-01-18 15:18:50|374.22|371.82|374.22|371.82|374.22|371.82|374.22|371.82|0
1642519140000|2022-01-18 15:19:00|374.08|371.68|373.8|371.4|374.08|371.68|373.8|371.4|0
1642519150000|2022-01-18 15:19:10|374.08|371.68|374.79|372.39|374.79|372.39|374.08|371.68|0
1642519160000|2022-01-18 15:19:20|375.21|372.81|375.21|372.81|375.21|372.81|374.93|372.53|0
1642519170000|2022-01-18 15:19:30|376.06|373.66|375.92|373.52|376.06|373.66|375.78|373.38|0
1642519180000|2022-01-18 15:19:40|376.06|373.66|376.06|373.66|376.21|373.81|376.06|373.66|0
1642519190000|2022-01-18 15:19:50|376.35|373.95|376.63|374.23|376.63|374.23|376.35|373.95|0
1642519200000|2022-01-18 15:20:00|376.21|373.81|375.92|373.52|376.21|373.81|375.78|373.38|0
1642519210000|2022-01-18 15:20:10|375.78|373.38|376.49|374.09|376.49|374.09|375.71|373.31|0
1642519220000|2022-01-18 15:20:20|375.92|373.52|376.49|374.09|376.63|374.23|375.92|373.52|0
1642519230000|2022-01-18 15:20:30|376.42|374.02|376.77|374.37|376.92|374.52|376.42|374.02|0
1642519240000|2022-01-18 15:20:40|377.06|374.66|376.35|373.95|377.34|374.94|376.35|373.95|0
1642519250000|2022-01-18 15:20:50|375.92|373.52|375.92|373.52|375.92|373.52|375.78|373.38|0
1642519260000|2022-01-18 15:21:00|376.06|373.66|376.77|374.37|376.77|374.37|376.06|373.66|0
1642519270000|2022-01-18 15:21:10|376.49|374.09|377.2|374.8|377.2|374.8|376.49|374.09|0
1642519280000|2022-01-18 15:21:20|376.77|374.37|377.34|374.94|377.34|374.94|376.77|374.37|0
1642519290000|2022-01-18 15:21:30|377.2|374.8|377.2|374.8|377.77|375.37|377.2|374.8|0
1642519300000|2022-01-18 15:21:40|376.63|374.23|377.06|374.66|377.06|374.66|376.63|374.23|0
1642519310000|2022-01-18 15:21:50|377.2|374.8|376.92|374.52|377.2|374.8|376.77|374.37|0
1642519320000|2022-01-18 15:22:00|377.06|374.66|377.48|375.08|377.63|375.23|377.06|374.66|0
1642519330000|2022-01-18 15:22:10|377.34|374.94|377.06|374.66|377.48|375.08|377.06|374.66|0
1642519340000|2022-01-18 15:22:20|376.49|374.09|376.77|374.37|376.77|374.37|376.49|374.09|0
1642519350000|2022-01-18 15:22:30|377.2|374.8|377.7|375.3|377.7|375.3|377.2|374.8|0
1642519360000|2022-01-18 15:22:40|377.2|374.8|377.34|374.94|377.34|374.94|377.2|374.8|0
1642519370000|2022-01-18 15:22:50|377.06|374.66|377.34|374.94|377.34|374.94|376.77|374.37|0
1642519380000|2022-01-18 15:23:00|377.2|374.8|377.34|374.94|377.77|375.37|377.2|374.8|0
1642519390000|2022-01-18 15:23:10|377.7|375.3|377.48|375.08|377.77|375.37|377.48|375.08|0
1642519400000|2022-01-18 15:23:20|377.2|374.8|377.06|374.66|377.2|374.8|376.92|374.52|0
1642519410000|2022-01-18 15:23:30|376.77|374.37|376.92|374.52|376.92|374.52|376.77|374.37|0
1642519420000|2022-01-18 15:23:40|376.7|374.3|376.49|374.09|376.7|374.3|376.49|374.09|0
1642519430000|2022-01-18 15:23:50|376.35|373.95|375.5|373.1|376.35|373.95|375.5|373.1|0
1642519440000|2022-01-18 15:24:00|374.93|372.53|375.35|372.95|375.35|372.95|374.93|372.53|0
1642519450000|2022-01-18 15:24:10|375.21|372.81|375.78|373.38|376.2|373.8|375.21|372.81|0
1642519460000|2022-01-18 15:24:20|375.35|372.95|375.07|372.67|375.5|373.1|375.07|372.67|0
1642519470000|2022-01-18 15:24:30|375.21|372.81|374.08|371.68|375.64|373.24|374.08|371.68|0
1642519480000|2022-01-18 15:24:40|373.94|371.54|373.8|371.4|374.08|371.68|373.8|371.4|0
1642519490000|2022-01-18 15:24:50|373.94|371.54|373.37|370.97|374.22|371.82|373.37|370.97|0
1642519500000|2022-01-18 15:25:00|373.94|371.54|373.23|370.83|373.94|371.54|373.23|370.83|0
1642519510000|2022-01-18 15:25:10|372.67|370.27|372.39|369.99|372.81|370.41|372.39|369.99|0
1642519520000|2022-01-18 15:25:20|371.82|369.42|372.53|370.13|372.53|370.13|371.82|369.42|0
1642519530000|2022-01-18 15:25:30|373.37|370.97|373.51|371.11|373.66|371.26|373.37|370.97|0
1642519540000|2022-01-18 15:25:40|373.66|371.26|374.36|371.96|374.36|371.96|373.66|371.26|0
1642519550000|2022-01-18 15:25:50|374.93|372.53|374.5|372.1|375.21|372.81|374.5|372.1|0
1642519560000|2022-01-18 15:26:00|375.21|372.81|375.35|372.95|375.35|372.95|374.65|372.25|0
1642519570000|2022-01-18 15:26:10|375.07|372.67|375.21|372.81|375.21|372.81|375.07|372.67|0
1642519580000|2022-01-18 15:26:20|375.49|373.09|375.21|372.81|375.78|373.38|375.21|372.81|0
1642519590000|2022-01-18 15:26:30|375.64|373.24|375.35|372.95|375.64|373.24|375.35|372.95|0
1642519600000|2022-01-18 15:26:40|375.49|373.09|375.35|372.95|375.49|373.09|375.28|372.88|0
1642519610000|2022-01-18 15:26:50|375.49|373.09|375.07|372.67|375.49|373.09|374.93|372.53|0
1642519620000|2022-01-18 15:27:00|375.21|372.81|374.5|372.1|375.21|372.81|374.5|372.1|0
1642519630000|2022-01-18 15:27:10|374.79|372.39|374.58|372.18|374.93|372.53|374.58|372.18|0
1642519640000|2022-01-18 15:27:20|374.5|372.1|374.36|371.96|374.5|372.1|374.36|371.96|0
1642519650000|2022-01-18 15:27:30|374.5|372.1|374.5|372.1|374.64|372.24|374.5|372.1|0
1642519660000|2022-01-18 15:27:40|374.36|371.96|374.36|371.96|374.64|372.24|374.36|371.96|0
1642519670000|2022-01-18 15:27:50|374.64|372.24|374.5|372.1|374.64|372.24|374.5|372.1|0
1642519680000|2022-01-18 15:28:00|374.22|371.82|373.37|370.97|374.22|371.82|373.23|370.83|0
1642519690000|2022-01-18 15:28:10|373.8|371.4|373.8|371.4|373.94|371.54|373.65|371.25|0
1642519700000|2022-01-18 15:28:20|373.09|370.69|373.37|370.97|373.37|370.97|373.09|370.69|0
1642519710000|2022-01-18 15:28:30|373.51|371.11|373.65|371.25|373.8|371.4|373.51|371.11|0
1642519720000|2022-01-18 15:28:40|373.8|371.4|373.37|370.97|373.8|371.4|373.23|370.83|0
1642519730000|2022-01-18 15:28:50|374.08|371.68|374.5|372.1|374.64|372.24|374.08|371.68|0
1642519740000|2022-01-18 15:29:00|374.36|371.96|374.5|372.1|374.5|372.1|374.36|371.96|0
1642519750000|2022-01-18 15:29:10|374.93|372.53|374.36|371.96|374.93|372.53|374.36|371.96|0
1642519760000|2022-01-18 15:29:20|374.93|372.53|374.93|372.53|374.93|372.53|374.64|372.24|0
1642519770000|2022-01-18 15:29:30|375.07|372.67|373.8|371.4|375.07|372.67|373.8|371.4|0
1642519780000|2022-01-18 15:29:40|373.51|371.11|373.09|370.69|373.51|371.11|372.81|370.41|0
1642519790000|2022-01-18 15:29:50|372.95|370.55|371.96|369.56|372.95|370.55|371.96|369.56|0
1642519800000|2022-01-18 15:30:00|371.82|369.42|372.95|370.55|372.95|370.55|371.68|369.28|0
1642519810000|2022-01-18 15:30:10|373.23|370.83|373.94|371.54|373.94|371.54|373.23|370.83|0
1642519820000|2022-01-18 15:30:20|374.08|371.68|374.22|371.82|374.22|371.82|373.79|371.39|0
1642519830000|2022-01-18 15:30:30|374.64|372.24|374.43|372.03|374.93|372.53|374.15|371.75|0
1642519840000|2022-01-18 15:30:40|374.5|372.1|374.64|372.24|374.78|372.38|374.43|372.03|0
1642519850000|2022-01-18 15:30:50|374.78|372.38|375.21|372.81|375.21|372.81|374.78|372.38|0
1642519860000|2022-01-18 15:31:00|375.63|373.23|375.85|373.45|375.85|373.45|375.49|373.09|0
1642519870000|2022-01-18 15:31:10|375.78|373.38|376.34|373.94|376.34|373.94|375.78|373.38|0
1642519880000|2022-01-18 15:31:20|375.63|373.23|376.13|373.73|376.2|373.8|375.63|373.23|0
1642519890000|2022-01-18 15:31:30|376.06|373.66|376.49|374.09|376.63|374.23|376.06|373.66|0
1642519900000|2022-01-18 15:31:40|376.34|373.94|376.06|373.66|376.34|373.94|376.06|373.66|0
1642519910000|2022-01-18 15:31:50|375.99|373.59|375.63|373.23|375.99|373.59|375.63|373.23|0
1642519920000|2022-01-18 15:32:00|376.28|373.88|375.35|372.95|376.28|373.88|375.35|372.95|0
1642519930000|2022-01-18 15:32:10|375.71|373.31|375.63|373.23|375.78|373.38|375.35|372.95|0
1642519940000|2022-01-18 15:32:20|376.2|373.8|375.35|372.95|376.2|373.8|375.07|372.67|0
1642519950000|2022-01-18 15:32:30|375.49|373.09|375.78|373.38|375.78|373.38|375.49|373.09|0
1642519960000|2022-01-18 15:32:40|375.63|373.23|375.92|373.52|376.2|373.8|375.35|372.95|0
1642519970000|2022-01-18 15:32:50|375.63|373.23|375.49|373.09|375.63|373.23|375.21|372.81|0
1642519980000|2022-01-18 15:33:00|375.35|372.95|375.49|373.09|375.49|373.09|375.21|372.81|0
1642519990000|2022-01-18 15:33:10|375.63|373.23|375.49|373.09|375.63|373.23|375.35|372.95|0
1642520000000|2022-01-18 15:33:20|375.35|372.95|375.92|373.52|375.92|373.52|375.35|372.95|0
1642520010000|2022-01-18 15:33:30|376.06|373.66|375.92|373.52|376.2|373.8|375.92|373.52|0
1642520020000|2022-01-18 15:33:40|376.34|373.94|376.06|373.66|376.34|373.94|376.06|373.66|0
1642520030000|2022-01-18 15:33:50|376.34|373.94|376.63|374.23|376.77|374.37|376.34|373.94|0
1642520040000|2022-01-18 15:34:00|376.2|373.8|376.2|373.8|376.63|374.23|376.2|373.8|0
1642520050000|2022-01-18 15:34:10|376.06|373.66|376.2|373.8|376.34|373.94|376.06|373.66|0
1642520060000|2022-01-18 15:34:20|375.21|372.81|375.07|372.67|375.21|372.81|375.07|372.67|0
1642520070000|2022-01-18 15:34:30|375.49|373.09|375.78|373.38|375.78|373.38|375.49|373.09|0
1642520080000|2022-01-18 15:34:40|375.63|373.23|376.2|373.8|376.2|373.8|375.63|373.23|0
1642520090000|2022-01-18 15:34:50|376.34|373.94|376.06|373.66|376.34|373.94|375.92|373.52|0
1642520100000|2022-01-18 15:35:00|376.34|373.94|376.91|374.51|376.91|374.51|376.2|373.8|0
1642520110000|2022-01-18 15:35:10|376.77|374.37|376.2|373.8|376.77|374.37|376.06|373.66|0
1642520120000|2022-01-18 15:35:20|376.06|373.66|375.77|373.37|376.06|373.66|375.42|373.02|0
1642520130000|2022-01-18 15:35:30|376.2|373.8|375.92|373.52|376.34|373.94|375.92|373.52|0
1642520140000|2022-01-18 15:35:40|375.49|373.09|375.63|373.23|375.63|373.23|375.49|373.09|0
1642520150000|2022-01-18 15:35:50|375.77|373.37|375.92|373.52|375.92|373.52|375.63|373.23|0
1642520160000|2022-01-18 15:36:00|376.06|373.66|377.05|374.65|377.05|374.65|376.06|373.66|0
1642520170000|2022-01-18 15:36:10|376.77|374.37|377.05|374.65|377.05|374.65|376.77|374.37|0
1642520180000|2022-01-18 15:36:20|377.19|374.79|377.62|375.22|377.62|375.22|377.19|374.79|0
1642520190000|2022-01-18 15:36:30|377.48|375.08|377.62|375.22|377.62|375.22|377.48|375.08|0
1642520200000|2022-01-18 15:36:40|377.48|375.08|377.19|374.79|377.62|375.22|377.19|374.79|0
1642520210000|2022-01-18 15:36:50|376.91|374.51|376.91|374.51|376.91|374.51|376.63|374.23|0
1642520220000|2022-01-18 15:37:00|377.05|374.65|377.05|374.65|377.19|374.79|376.91|374.51|0
1642520230000|2022-01-18 15:37:10|376.91|374.51|377.34|374.94|377.34|374.94|376.91|374.51|0
1642520240000|2022-01-18 15:37:20|377.19|374.79|377.48|375.08|377.76|375.36|377.19|374.79|0
1642520250000|2022-01-18 15:37:30|377.62|375.22|377.19|374.79|377.62|375.22|377.13|374.73|0
1642520260000|2022-01-18 15:37:40|377.48|375.08|377.76|375.36|377.76|375.36|377.48|375.08|0
1642520270000|2022-01-18 15:37:50|377.91|375.51|377.48|375.08|377.91|375.51|377.48|375.08|0
1642520280000|2022-01-18 15:38:00|377.34|374.94|377.62|375.22|377.62|375.22|377.34|374.94|0
1642520290000|2022-01-18 15:38:10|377.34|374.94|377.19|374.79|377.34|374.94|377.13|374.73|0
1642520300000|2022-01-18 15:38:20|377.48|375.08|377.19|374.79|377.48|375.08|377.19|374.79|0
1642520310000|2022-01-18 15:38:30|377.05|374.65|377.19|374.79|377.34|374.94|377.05|374.65|0
1642520320000|2022-01-18 15:38:40|377.34|374.94|377.48|375.08|377.48|375.08|377.34|374.94|0
1642520330000|2022-01-18 15:38:50|377.19|374.79|377.48|375.08|377.48|375.08|377.05|374.65|0
1642520340000|2022-01-18 15:39:00|377.41|375.01|377.62|375.22|377.62|375.22|377.34|374.94|0
1642520350000|2022-01-18 15:39:10|377.76|375.36|377.76|375.36|377.9|375.5|377.76|375.36|0
1642520360000|2022-01-18 15:39:20|377.9|375.5|379.04|376.64|379.04|376.64|377.9|375.5|0
1642520370000|2022-01-18 15:39:30|378.76|376.36|378.62|376.22|378.76|376.36|378.62|376.22|0
1642520380000|2022-01-18 15:39:40|378.33|375.93|378.05|375.65|378.33|375.93|378.05|375.65|0
1642520390000|2022-01-18 15:39:50|377.9|375.5|378.9|376.5|378.9|376.5|377.9|375.5|0
1642520400000|2022-01-18 15:40:00|378.62|376.22|379.04|376.64|379.04|376.64|378.62|376.22|0
1642520410000|2022-01-18 15:40:10|378.76|376.36|378.9|376.5|378.9|376.5|378.76|376.36|0
1642520420000|2022-01-18 15:40:20|378.76|376.36|379.19|376.79|379.19|376.79|378.76|376.36|0
1642520430000|2022-01-18 15:40:30|379.33|376.93|378.47|376.07|379.33|376.93|378.47|376.07|0
1642520440000|2022-01-18 15:40:40|377.76|375.36|377.76|375.36|378.19|375.79|377.76|375.36|0
1642520450000|2022-01-18 15:40:50|377.62|375.22|377.9|375.5|377.9|375.5|377.62|375.22|0
1642520460000|2022-01-18 15:41:00|377.48|375.08|377.19|374.79|377.62|375.22|377.19|374.79|0
1642520470000|2022-01-18 15:41:10|377.33|374.93|378.05|375.65|378.05|375.65|377.33|374.93|0
1642520480000|2022-01-18 15:41:20|378.33|375.93|378.33|375.93|378.33|375.93|378.33|375.93|0
1642520490000|2022-01-18 15:41:30|378.05|375.65|377.9|375.5|378.05|375.65|377.9|375.5|0
1642520500000|2022-01-18 15:41:40|378.19|375.79|378.47|376.07|378.47|376.07|378.19|375.79|0
1642520510000|2022-01-18 15:41:50|378.33|375.93|378.47|376.07|378.47|376.07|378.33|375.93|0
1642520520000|2022-01-18 15:42:00|378.33|375.93|378.76|376.36|378.76|376.36|378.05|375.65|0
1642520530000|2022-01-18 15:42:10|378.9|376.5|378.76|376.36|378.9|376.5|378.76|376.36|0
1642520540000|2022-01-18 15:42:20|378.62|376.22|378.62|376.22|378.76|376.36|378.62|376.22|0
1642520550000|2022-01-18 15:42:30|378.9|376.5|378.19|375.79|378.9|376.5|378.19|375.79|0
1642520560000|2022-01-18 15:42:40|378.05|375.65|378.19|375.79|378.47|376.07|378.05|375.65|0
1642520570000|2022-01-18 15:42:50|378.05|375.65|377.76|375.36|378.05|375.65|377.48|375.08|0
1642520580000|2022-01-18 15:43:00|377.62|375.22|377.19|374.79|377.62|375.22|377.19|374.79|0
1642520590000|2022-01-18 15:43:10|376.91|374.51|375.91|373.51|376.91|374.51|375.91|373.51|0
1642520600000|2022-01-18 15:43:20|375.85|373.45|376.06|373.66|376.06|373.66|375.85|373.45|0
1642520610000|2022-01-18 15:43:30|375.49|373.09|375.77|373.37|375.91|373.51|375.35|372.95|0
1642520620000|2022-01-18 15:43:40|375.91|373.51|376.62|374.22|376.62|374.22|375.91|373.51|0
1642520630000|2022-01-18 15:43:50|377.19|374.79|377.9|375.5|377.9|375.5|377.19|374.79|0
1642520640000|2022-01-18 15:44:00|377.76|375.36|378.05|375.65|378.05|375.65|377.62|375.22|0
1642520650000|2022-01-18 15:44:10|377.9|375.5|377.48|375.08|377.9|375.5|377.33|374.93|0
1642520660000|2022-01-18 15:44:20|376.91|374.51|376.2|373.8|376.91|374.51|376.2|373.8|0
1642520670000|2022-01-18 15:44:30|375.49|373.09|374.78|372.38|375.49|373.09|374.78|372.38|0
1642520680000|2022-01-18 15:44:40|374.5|372.1|374.78|372.38|374.78|372.38|374.5|372.1|0
1642520690000|2022-01-18 15:44:50|374.5|372.1|374.78|372.38|374.92|372.52|374.5|372.1|0
1642520700000|2022-01-18 15:45:00|374.92|372.52|373.51|371.11|374.92|372.52|373.51|371.11|0
1642520710000|2022-01-18 15:45:10|373.65|371.25|374.64|372.24|374.64|372.24|373.65|371.25|0
1642520720000|2022-01-18 15:45:20|374.78|372.38|374.5|372.1|374.78|372.38|374.5|372.1|0
1642520730000|2022-01-18 15:45:30|374.35|371.95|374.5|372.1|374.5|372.1|374.35|371.95|0
1642520740000|2022-01-18 15:45:40|374.92|372.52|375.35|372.95|375.35|372.95|374.92|372.52|0
1642520750000|2022-01-18 15:45:50|375.77|373.37|376.48|374.08|376.62|374.22|375.77|373.37|0
1642520760000|2022-01-18 15:46:00|376.62|374.22|376.91|374.51|377.33|374.93|376.62|374.22|0
1642520770000|2022-01-18 15:46:10|377.19|374.79|377.33|374.93|377.62|375.22|377.19|374.79|0
1642520780000|2022-01-18 15:46:20|378.33|375.93|377.9|375.5|378.33|375.93|377.9|375.5|0
1642520790000|2022-01-18 15:46:30|377.62|375.22|378.04|375.64|378.04|375.64|377.62|375.22|0
1642520800000|2022-01-18 15:46:40|377.9|375.5|377.19|374.79|377.9|375.5|377.05|374.65|0
1642520810000|2022-01-18 15:46:50|377.41|375.01|377.62|375.22|377.62|375.22|377.26|374.86|0
1642520820000|2022-01-18 15:47:00|377.47|375.07|378.19|375.79|378.19|375.79|377.47|375.07|0
1642520830000|2022-01-18 15:47:10|378.04|375.64|376.91|374.51|378.04|375.64|376.91|374.51|0
1642520840000|2022-01-18 15:47:20|376.48|374.08|376.62|374.22|376.62|374.22|376.05|373.65|0
1642520850000|2022-01-18 15:47:30|376.48|374.08|377.47|375.07|377.47|375.07|376.48|374.08|0
1642520860000|2022-01-18 15:47:40|377.9|375.5|378.47|376.07|378.47|376.07|377.62|375.22|0
1642520870000|2022-01-18 15:47:50|377.76|375.36|378.04|375.64|378.04|375.64|377.76|375.36|0
1642520880000|2022-01-18 15:48:00|377.47|375.07|377.47|375.07|377.62|375.22|377.33|374.93|0
1642520890000|2022-01-18 15:48:10|377.76|375.36|378.33|375.93|378.33|375.93|377.76|375.36|0
1642520900000|2022-01-18 15:48:20|377.9|375.5|377.62|375.22|378.19|375.79|377.62|375.22|0
1642520910000|2022-01-18 15:48:30|377.47|375.07|377.19|374.79|377.47|375.07|377.19|374.79|0
1642520920000|2022-01-18 15:48:40|377.33|374.93|376.91|374.51|377.33|374.93|376.76|374.36|0
1642520930000|2022-01-18 15:48:50|377.19|374.79|376.76|374.36|377.19|374.79|376.76|374.36|0
1642520940000|2022-01-18 15:49:00|377.05|374.65|377.33|374.93|377.33|374.93|377.05|374.65|0
1642520950000|2022-01-18 15:49:10|377.47|375.07|377.62|375.22|377.62|375.22|377.47|375.07|0
1642520960000|2022-01-18 15:49:20|377.47|375.07|377.05|374.65|377.62|375.22|377.05|374.65|0
1642520970000|2022-01-18 15:49:30|376.91|374.51|376.34|373.94|376.91|374.51|376.34|373.94|0
1642520980000|2022-01-18 15:49:40|376.91|374.51|377.05|374.65|377.19|374.79|376.91|374.51|0
1642520990000|2022-01-18 15:49:50|377.33|374.93|377.62|375.22|377.62|375.22|377.19|374.79|0
1642521000000|2022-01-18 15:50:00|377.47|375.07|378.19|375.79|378.19|375.79|377.47|375.07|0
1642521010000|2022-01-18 15:50:10|378.33|375.93|378.19|375.79|378.33|375.93|378.19|375.79|0
1642521020000|2022-01-18 15:50:20|377.9|375.5|377.47|375.07|377.9|375.5|377.47|375.07|0
1642521030000|2022-01-18 15:50:30|377.33|374.93|378.61|376.21|378.76|376.36|377.33|374.93|0
1642521040000|2022-01-18 15:50:40|378.76|376.36|378.9|376.5|379.04|376.64|378.76|376.36|0
1642521050000|2022-01-18 15:50:50|378.33|375.93|377.76|375.36|378.33|375.93|377.76|375.36|0
1642521060000|2022-01-18 15:51:00|377.62|375.22|377.62|375.22|377.62|375.22|377.33|374.93|0
1642521070000|2022-01-18 15:51:10|377.76|375.36|378.33|375.93|378.33|375.93|377.76|375.36|0
1642521080000|2022-01-18 15:51:20|378.18|375.78|377.9|375.5|378.18|375.78|377.76|375.36|0
1642521090000|2022-01-18 15:51:30|378.04|375.64|378.26|375.86|378.26|375.86|378.04|375.64|0
1642521100000|2022-01-18 15:51:40|378.18|375.78|378.61|376.21|378.61|376.21|378.18|375.78|0
1642521110000|2022-01-18 15:51:50|378.9|376.5|378.75|376.35|379.04|376.64|378.61|376.21|0
1642521120000|2022-01-18 15:52:00|378.47|376.07|379.04|376.64|379.04|376.64|378.18|375.78|0
1642521130000|2022-01-18 15:52:10|378.75|376.35|378.18|375.78|378.75|376.35|378.04|375.64|0
1642521140000|2022-01-18 15:52:20|378.04|375.64|378.18|375.78|378.18|375.78|378.04|375.64|0
1642521150000|2022-01-18 15:52:30|377.9|375.5|377.9|375.5|378.04|375.64|377.9|375.5|0
1642521160000|2022-01-18 15:52:40|378.04|375.64|378.04|375.64|378.18|375.78|377.76|375.36|0
1642521170000|2022-01-18 15:52:50|378.18|375.78|378.18|375.78|378.18|375.78|377.76|375.36|0
1642521180000|2022-01-18 15:53:00|378.47|376.07|377.9|375.5|378.61|376.21|377.9|375.5|0
1642521190000|2022-01-18 15:53:10|378.18|375.78|378.75|376.35|378.75|376.35|378.18|375.78|0
1642521200000|2022-01-18 15:53:20|379.18|376.78|379.47|377.07|379.47|377.07|379.18|376.78|0
1642521210000|2022-01-18 15:53:30|379.61|377.21|380.04|377.64|380.04|377.64|379.47|377.07|0
1642521220000|2022-01-18 15:53:40|379.9|377.5|379.32|376.92|379.9|377.5|379.32|376.92|0
1642521230000|2022-01-18 15:53:50|379.18|376.78|379.47|377.07|379.47|377.07|379.18|376.78|0
1642521240000|2022-01-18 15:54:00|379.61|377.21|379.47|377.07|379.9|377.5|379.47|377.07|0
1642521250000|2022-01-18 15:54:10|379.61|377.21|379.68|377.28|379.68|377.28|379.47|377.07|0
1642521260000|2022-01-18 15:54:20|379.47|377.07|379.32|376.92|379.61|377.21|379.32|376.92|0
1642521270000|2022-01-18 15:54:30|379.18|376.78|379.61|377.21|379.61|377.21|379.18|376.78|0
1642521280000|2022-01-18 15:54:40|379.75|377.35|380.18|377.78|380.18|377.78|379.75|377.35|0
1642521290000|2022-01-18 15:54:50|380.32|377.92|380.47|378.07|380.47|378.07|380.32|377.92|0
1642521300000|2022-01-18 15:55:00|380.61|378.21|381.04|378.64|381.04|378.64|380.61|378.21|0
1642521310000|2022-01-18 15:55:10|381.33|378.93|381.33|378.93|381.33|378.93|380.75|378.35|0
1642521320000|2022-01-18 15:55:20|381.47|379.07|381.61|379.21|381.61|379.21|381.18|378.78|0
1642521330000|2022-01-18 15:55:30|381.04|378.64|380.61|378.21|381.04|378.64|380.61|378.21|0
1642521340000|2022-01-18 15:55:40|380.47|378.07|380.61|378.21|380.61|378.21|380.47|378.07|0
1642521350000|2022-01-18 15:55:50|380.32|377.92|380.32|377.92|380.32|377.92|379.89|377.49|0
1642521360000|2022-01-18 15:56:00|380.18|377.78|379.61|377.21|380.18|377.78|379.18|376.78|0
1642521370000|2022-01-18 15:56:10|379.75|377.35|379.75|377.35|379.89|377.49|379.61|377.21|0
1642521380000|2022-01-18 15:56:20|380.04|377.64|379.61|377.21|380.32|377.92|379.61|377.21|0
1642521390000|2022-01-18 15:56:30|379.89|377.49|380.04|377.64|380.04|377.64|379.89|377.49|0
1642521400000|2022-01-18 15:56:40|379.89|377.49|379.89|377.49|379.89|377.49|379.89|377.49|0
1642521410000|2022-01-18 15:56:50|380.04|377.64|379.75|377.35|380.04|377.64|379.47|377.07|0
1642521420000|2022-01-18 15:57:00|379.89|377.49|380.47|378.07|380.61|378.21|379.89|377.49|0
1642521430000|2022-01-18 15:57:10|380.61|378.21|380.47|378.07|380.61|378.21|380.47|378.07|0
1642521440000|2022-01-18 15:57:20|380.61|378.21|380.18|377.78|380.61|378.21|380.04|377.64|0
1642521450000|2022-01-18 15:57:30|380.47|378.07|380.47|378.07|380.61|378.21|380.32|377.92|0
1642521460000|2022-01-18 15:57:40|381.04|378.64|380.89|378.49|381.04|378.64|380.61|378.21|0
1642521470000|2022-01-18 15:57:50|380.75|378.35|381.04|378.64|381.04|378.64|380.75|378.35|0
1642521480000|2022-01-18 15:58:00|380.61|378.21|381.04|378.64|381.04|378.64|380.61|378.21|0
1642521490000|2022-01-18 15:58:10|381.18|378.78|381.18|378.78|381.32|378.92|381.18|378.78|0
1642521500000|2022-01-18 15:58:20|381.32|378.92|381.75|379.35|381.75|379.35|381.32|378.92|0
1642521510000|2022-01-18 15:58:30|381.47|379.07|381.47|379.07|381.47|379.07|381.32|378.92|0
1642521520000|2022-01-18 15:58:40|382.04|379.64|381.9|379.5|382.04|379.64|381.61|379.21|0
1642521530000|2022-01-18 15:58:50|382.04|379.64|381.75|379.35|382.04|379.64|381.75|379.35|0
1642521540000|2022-01-18 15:59:00|381.9|379.5|381.9|379.5|382.04|379.64|381.61|379.21|0
1642521550000|2022-01-18 15:59:10|381.61|379.21|381.32|378.92|381.61|379.21|381.32|378.92|0
1642521560000|2022-01-18 15:59:20|381.04|378.64|381.04|378.64|381.04|378.64|380.89|378.49|0
1642521570000|2022-01-18 15:59:30|381.32|378.92|380.89|378.49|381.32|378.92|380.89|378.49|0
1642521580000|2022-01-18 15:59:40|380.75|378.35|380.32|377.92|380.75|378.35|380.32|377.92|0
1642521590000|2022-01-18 15:59:50|380.47|378.07|380.32|377.92|380.61|378.21|380.32|377.92|0
1642521600000|2022-01-18 16:00:00|380.54|378.14|380.18|377.78|380.75|378.35|380.18|377.78|0
1642521610000|2022-01-18 16:00:10|380.75|378.35|380.46|378.06|380.75|378.35|380.46|378.06|0
1642521620000|2022-01-18 16:00:20|380.04|377.64|380.75|378.35|380.75|378.35|380.04|377.64|0
1642521630000|2022-01-18 16:00:30|380.89|378.49|380.89|378.49|380.89|378.49|380.61|378.21|0
1642521640000|2022-01-18 16:00:40|380.68|378.28|380.75|378.35|380.75|378.35|380.46|378.06|0
1642521650000|2022-01-18 16:00:50|380.97|378.57|380.61|378.21|380.97|378.57|380.61|378.21|0
1642521660000|2022-01-18 16:01:00|380.75|378.35|381.32|378.92|381.32|378.92|380.75|378.35|0
1642521670000|2022-01-18 16:01:10|381.61|379.21|381.75|379.35|381.75|379.35|381.61|379.21|0
1642521680000|2022-01-18 16:01:20|381.61|379.21|381.9|379.5|382.04|379.64|381.61|379.21|0
1642521690000|2022-01-18 16:01:30|381.75|379.35|381.61|379.21|381.75|379.35|381.61|379.21|0
1642521700000|2022-01-18 16:01:40|381.32|378.92|381.61|379.21|381.61|379.21|381.32|378.92|0
1642521710000|2022-01-18 16:01:50|381.4|379|381.32|378.92|381.4|379|381.25|378.85|0
1642521720000|2022-01-18 16:02:00|380.89|378.49|381.18|378.78|381.32|378.92|380.89|378.49|0
1642521730000|2022-01-18 16:02:10|381.47|379.07|381.4|379|381.61|379.21|381.4|379|0
1642521740000|2022-01-18 16:02:20|380.61|378.21|380.61|378.21|380.61|378.21|380.32|377.92|0
1642521750000|2022-01-18 16:02:30|380.75|378.35|380.18|377.78|380.75|378.35|380.18|377.78|0
1642521760000|2022-01-18 16:02:40|380.46|378.06|380.61|378.21|380.75|378.35|380.46|378.06|0
1642521770000|2022-01-18 16:02:50|380.46|378.06|380.61|378.21|380.61|378.21|380.46|378.06|0
1642521780000|2022-01-18 16:03:00|380.32|377.92|379.89|377.49|380.32|377.92|379.89|377.49|0
1642521790000|2022-01-18 16:03:10|380.18|377.78|379.61|377.21|380.18|377.78|379.61|377.21|0
1642521800000|2022-01-18 16:03:20|379.18|376.78|379.04|376.64|379.18|376.78|378.89|376.49|0
1642521810000|2022-01-18 16:03:30|379.32|376.92|379.89|377.49|379.89|377.49|379.18|376.78|0
1642521820000|2022-01-18 16:03:40|379.97|377.57|380.03|377.63|380.03|377.63|379.89|377.49|0
1642521830000|2022-01-18 16:03:50|379.89|377.49|380.03|377.63|380.03|377.63|379.89|377.49|0
1642521840000|2022-01-18 16:04:00|379.89|377.49|379.18|376.78|379.89|377.49|379.18|376.78|0
1642521850000|2022-01-18 16:04:10|379.04|376.64|380.54|378.14|380.54|378.14|379.04|376.64|0
1642521860000|2022-01-18 16:04:20|380.46|378.06|380.18|377.78|380.61|378.21|380.18|377.78|0
1642521870000|2022-01-18 16:04:30|380.32|377.92|380.32|377.92|380.32|377.92|380.32|377.92|0
1642521880000|2022-01-18 16:04:40|380.46|378.06|379.89|377.49|380.46|378.06|379.89|377.49|0
1642521890000|2022-01-18 16:04:50|380.03|377.63|379.89|377.49|380.03|377.63|379.89|377.49|0
1642521900000|2022-01-18 16:05:00|379.75|377.35|378.75|376.35|379.75|377.35|378.75|376.35|0
1642521910000|2022-01-18 16:05:10|378.89|376.49|378.89|376.49|379.18|376.78|378.75|376.35|0
1642521920000|2022-01-18 16:05:20|379.03|376.63|378.89|376.49|379.03|376.63|378.89|376.49|0
1642521930000|2022-01-18 16:05:30|379.03|376.63|379.18|376.78|379.46|377.06|379.03|376.63|0
1642521940000|2022-01-18 16:05:40|379.32|376.92|379.75|377.35|379.75|377.35|379.32|376.92|0
1642521950000|2022-01-18 16:05:50|379.61|377.21|379.89|377.49|379.89|377.49|379.61|377.21|0
1642521960000|2022-01-18 16:06:00|380.03|377.63|380.32|377.92|380.32|377.92|379.89|377.49|0
1642521970000|2022-01-18 16:06:10|380.46|378.06|381.03|378.63|381.03|378.63|380.46|378.06|0
1642521980000|2022-01-18 16:06:20|380.75|378.35|380.32|377.92|380.89|378.49|380.32|377.92|0
1642521990000|2022-01-18 16:06:30|380.75|378.35|380.89|378.49|381.03|378.63|380.75|378.35|0
1642522000000|2022-01-18 16:06:40|381.03|378.63|381.03|378.63|381.18|378.78|381.03|378.63|0
1642522010000|2022-01-18 16:06:50|381.11|378.71|381.03|378.63|381.18|378.78|381.03|378.63|0
1642522020000|2022-01-18 16:07:00|381.18|378.78|381.32|378.92|381.32|378.92|381.03|378.63|0
1642522030000|2022-01-18 16:07:10|381.46|379.06|381.32|378.92|381.46|379.06|381.18|378.78|0
1642522040000|2022-01-18 16:07:20|381.46|379.06|381.46|379.06|381.61|379.21|381.32|378.92|0
1642522050000|2022-01-18 16:07:30|381.18|378.78|381.61|379.21|381.61|379.21|381.18|378.78|0
1642522060000|2022-01-18 16:07:40|381.32|378.92|381.75|379.35|381.89|379.49|381.32|378.92|0
1642522070000|2022-01-18 16:07:50|381.89|379.49|382.61|380.21|382.61|380.21|381.89|379.49|0
1642522080000|2022-01-18 16:08:00|382.9|380.5|383.33|380.93|383.4|381|382.9|380.5|0
1642522090000|2022-01-18 16:08:10|383.47|381.07|383.62|381.22|383.62|381.22|383.47|381.07|0
1642522100000|2022-01-18 16:08:20|383.76|381.36|383.83|381.43|383.83|381.43|383.62|381.22|0
1642522110000|2022-01-18 16:08:30|383.76|381.36|383.76|381.36|383.76|381.36|383.76|381.36|0
1642522120000|2022-01-18 16:08:40|383.62|381.22|384.34|381.94|384.34|381.94|383.62|381.22|0
1642522130000|2022-01-18 16:08:50|384.05|381.65|383.62|381.22|384.05|381.65|383.47|381.07|0
1642522140000|2022-01-18 16:09:00|383.47|381.07|384.19|381.79|384.19|381.79|383.47|381.07|0
1642522160000|2022-01-18 16:09:20|384.48|382.08|383.9|381.5|384.48|382.08|383.76|381.36|0
1642522170000|2022-01-18 16:09:30|383.62|381.22|383.62|381.22|383.76|381.36|383.62|381.22|0
1642522180000|2022-01-18 16:09:40|383.47|381.07|382.75|380.35|383.47|381.07|382.75|380.35|0
1642522190000|2022-01-18 16:09:50|382.04|379.64|382.47|380.07|382.47|380.07|382.04|379.64|0
1642522200000|2022-01-18 16:10:00|382.04|379.64|382.04|379.64|382.32|379.92|382.04|379.64|0
1642522210000|2022-01-18 16:10:10|382.18|379.78|381.97|379.57|382.18|379.78|381.89|379.49|0
1642522220000|2022-01-18 16:10:20|382.04|379.64|382.32|379.92|382.32|379.92|382.04|379.64|0
1642522230000|2022-01-18 16:10:30|382.18|379.78|383.04|380.64|383.04|380.64|382.18|379.78|0
1642522240000|2022-01-18 16:10:40|383.18|380.78|382.9|380.5|383.18|380.78|382.9|380.5|0
1642522250000|2022-01-18 16:10:50|383.04|380.64|382.18|379.78|383.04|380.64|382.18|379.78|0
1642522260000|2022-01-18 16:11:00|382.61|380.21|381.89|379.49|382.61|380.21|381.89|379.49|0
1642522270000|2022-01-18 16:11:10|382.04|379.64|381.89|379.49|382.32|379.92|381.89|379.49|0
1642522280000|2022-01-18 16:11:20|381.75|379.35|381.32|378.92|381.89|379.49|381.32|378.92|0
1642522290000|2022-01-18 16:11:30|381.46|379.06|381.18|378.78|381.46|379.06|381.18|378.78|0
1642522300000|2022-01-18 16:11:40|381.32|378.92|381.68|379.28|381.68|379.28|381.03|378.63|0
1642522310000|2022-01-18 16:11:50|381.75|379.35|381.89|379.49|382.18|379.78|381.75|379.35|0
1642522320000|2022-01-18 16:12:00|381.61|379.21|382.32|379.92|382.32|379.92|381.61|379.21|0
1642522330000|2022-01-18 16:12:10|382.18|379.78|382.04|379.64|382.18|379.78|381.89|379.49|0
1642522340000|2022-01-18 16:12:20|382.18|379.78|382.04|379.64|382.18|379.78|382.04|379.64|0
1642522350000|2022-01-18 16:12:30|382.18|379.78|382.32|379.92|382.32|379.92|382.04|379.64|0
1642522360000|2022-01-18 16:12:40|382.18|379.78|382.47|380.07|382.47|380.07|382.18|379.78|0
1642522370000|2022-01-18 16:12:50|382.32|379.92|382.32|379.92|382.32|379.92|382.04|379.64|0
1642522380000|2022-01-18 16:13:00|382.75|380.35|383.04|380.64|383.04|380.64|382.47|380.07|0
1642522390000|2022-01-18 16:13:10|383.18|380.78|382.75|380.35|383.18|380.78|382.61|380.21|0
1642522400000|2022-01-18 16:13:20|382.32|379.92|381.89|379.49|382.32|379.92|381.89|379.49|0
1642522410000|2022-01-18 16:13:30|382.18|379.78|382.18|379.78|382.32|379.92|382.18|379.78|0
1642522420000|2022-01-18 16:13:40|382.03|379.63|381.6|379.2|382.03|379.63|381.6|379.2|0
1642522430000|2022-01-18 16:13:50|381.75|379.35|381.32|378.92|381.75|379.35|381.32|378.92|0
1642522440000|2022-01-18 16:14:00|381.46|379.06|381.46|379.06|381.46|379.06|381.17|378.77|0
1642522450000|2022-01-18 16:14:10|381.32|378.92|381.75|379.35|381.75|379.35|381.32|378.92|0
1642522460000|2022-01-18 16:14:20|381.6|379.2|381.89|379.49|381.89|379.49|381.6|379.2|0
1642522470000|2022-01-18 16:14:30|381.75|379.35|380.89|378.49|381.75|379.35|380.89|378.49|0
1642522480000|2022-01-18 16:14:40|380.82|378.42|380.46|378.06|380.89|378.49|380.46|378.06|0
1642522490000|2022-01-18 16:14:50|380.6|378.2|380.32|377.92|380.6|378.2|380.32|377.92|0
1642522500000|2022-01-18 16:15:00|380.46|378.06|380.03|377.63|380.6|378.2|380.03|377.63|0
1642522510000|2022-01-18 16:15:10|379.89|377.49|379.74|377.34|380.17|377.77|379.74|377.34|0
1642522520000|2022-01-18 16:15:20|379.17|376.77|378.46|376.06|379.17|376.77|378.46|376.06|0
1642522530000|2022-01-18 16:15:30|378.32|375.92|378.32|375.92|378.46|376.06|378.32|375.92|0
1642522540000|2022-01-18 16:15:40|379.17|376.77|378.75|376.35|379.17|376.77|378.75|376.35|0
1642522550000|2022-01-18 16:15:50|378.96|376.56|378.03|375.63|378.96|376.56|378.03|375.63|0
1642522560000|2022-01-18 16:16:00|378.18|375.78|378.03|375.63|378.18|375.78|378.03|375.63|0
1642522570000|2022-01-18 16:16:10|378.32|375.92|378.18|375.78|378.32|375.92|378.18|375.78|0
1642522580000|2022-01-18 16:16:20|378.03|375.63|378.18|375.78|378.18|375.78|378.03|375.63|0
1642522590000|2022-01-18 16:16:30|378.39|375.99|378.32|375.92|378.46|376.06|378.17|375.77|0
1642522600000|2022-01-18 16:16:40|378.74|376.34|378.74|376.34|378.89|376.49|378.6|376.2|0
1642522610000|2022-01-18 16:16:50|379.03|376.63|379.17|376.77|379.17|376.77|378.89|376.49|0
1642522620000|2022-01-18 16:17:00|379.32|376.92|379.32|376.92|379.46|377.06|379.32|376.92|0
1642522630000|2022-01-18 16:17:10|379.46|377.06|379.32|376.92|379.46|377.06|379.17|376.77|0
1642522640000|2022-01-18 16:17:20|379.6|377.2|379.32|376.92|379.6|377.2|379.32|376.92|0
1642522650000|2022-01-18 16:17:30|379.89|377.49|380.17|377.77|380.17|377.77|379.6|377.2|0
1642522660000|2022-01-18 16:17:40|380.32|377.92|379.89|377.49|380.32|377.92|379.89|377.49|0
1642522670000|2022-01-18 16:17:50|379.74|377.34|379.46|377.06|379.74|377.34|379.32|376.92|0
1642522680000|2022-01-18 16:18:00|379.74|377.34|378.32|375.92|379.74|377.34|378.32|375.92|0
1642522690000|2022-01-18 16:18:10|378.03|375.63|378.03|375.63|378.46|376.06|378.03|375.63|0
1642522700000|2022-01-18 16:18:20|377.89|375.49|378.6|376.2|378.6|376.2|377.89|375.49|0
1642522710000|2022-01-18 16:18:30|378.46|376.06|379.17|376.77|379.17|376.77|378.46|376.06|0
1642522720000|2022-01-18 16:18:40|378.74|376.34|378.17|375.77|378.74|376.34|378.17|375.77|0
1642522730000|2022-01-18 16:18:50|378.6|376.2|378.6|376.2|378.6|376.2|378.46|376.06|0
1642522740000|2022-01-18 16:19:00|378.74|376.34|378.89|376.49|378.89|376.49|378.6|376.2|0
1642522750000|2022-01-18 16:19:10|379.03|376.63|379.03|376.63|379.03|376.63|378.89|376.49|0
1642522760000|2022-01-18 16:19:20|379.17|376.77|378.89|376.49|379.17|376.77|378.89|376.49|0
1642522770000|2022-01-18 16:19:30|379.03|376.63|378.46|376.06|379.03|376.63|378.46|376.06|0
1642522780000|2022-01-18 16:19:40|378.32|375.92|378.6|376.2|378.6|376.2|378.32|375.92|0
1642522790000|2022-01-18 16:19:50|378.46|376.06|378.46|376.06|378.74|376.34|378.46|376.06|0
1642522800000|2022-01-18 16:20:00|378.6|376.2|378.96|376.56|379.03|376.63|378.6|376.2|0
1642522810000|2022-01-18 16:20:10|378.74|376.34|379.46|377.06|379.46|377.06|378.74|376.34|0
1642522820000|2022-01-18 16:20:20|379.31|376.91|379.6|377.2|379.6|377.2|379.31|376.91|0
1642522830000|2022-01-18 16:20:30|379.74|377.34|379.74|377.34|380.03|377.63|379.74|377.34|0
1642522840000|2022-01-18 16:20:40|379.6|377.2|377.74|375.34|379.6|377.2|377.31|374.91|0
1642522850000|2022-01-18 16:20:50|377.6|375.2|377.74|375.34|377.74|375.34|377.46|375.06|0
1642522860000|2022-01-18 16:21:00|377.89|375.49|377.89|375.49|378.03|375.63|377.89|375.49|0
1642522870000|2022-01-18 16:21:10|378.03|375.63|377.6|375.2|378.03|375.63|377.6|375.2|0
1642522880000|2022-01-18 16:21:20|377.74|375.34|377.46|375.06|377.74|375.34|377.31|374.91|0
1642522890000|2022-01-18 16:21:30|377.31|374.91|377.31|374.91|377.31|374.91|377.03|374.63|0
1642522900000|2022-01-18 16:21:40|377.17|374.77|377.46|375.06|377.46|375.06|377.17|374.77|0
1642522910000|2022-01-18 16:21:50|377.31|374.91|376.6|374.2|377.31|374.91|376.6|374.2|0
1642522920000|2022-01-18 16:22:00|376.74|374.34|376.88|374.48|376.88|374.48|376.74|374.34|0
1642522930000|2022-01-18 16:22:10|377.24|374.84|377.03|374.63|377.24|374.84|377.03|374.63|0
1642522940000|2022-01-18 16:22:20|376.88|374.48|376.88|374.48|376.88|374.48|376.74|374.34|0
1642522950000|2022-01-18 16:22:30|377.03|374.63|377.17|374.77|377.17|374.77|377.03|374.63|0
1642522960000|2022-01-18 16:22:40|377.03|374.63|377.17|374.77|377.17|374.77|377.03|374.63|0
1642522970000|2022-01-18 16:22:50|377.31|374.91|377.31|374.91|377.31|374.91|377.17|374.77|0
1642522980000|2022-01-18 16:23:00|376.74|374.34|377.03|374.63|377.03|374.63|376.74|374.34|0
1642522990000|2022-01-18 16:23:10|376.88|374.48|376.88|374.48|376.88|374.48|376.88|374.48|0
1642523000000|2022-01-18 16:23:20|377.03|374.63|377.17|374.77|377.17|374.77|377.03|374.63|0
1642523010000|2022-01-18 16:23:30|377.31|374.91|377.31|374.91|377.31|374.91|377.31|374.91|0
1642523020000|2022-01-18 16:23:40|376.88|374.48|376.03|373.63|376.88|374.48|376.03|373.63|0
1642523030000|2022-01-18 16:23:50|376.24|373.84|376.46|374.06|376.46|374.06|376.17|373.77|0
1642523040000|2022-01-18 16:24:00|376.03|373.63|377.17|374.77|377.17|374.77|376.03|373.63|0
1642523050000|2022-01-18 16:24:10|377.03|374.63|377.03|374.63|377.17|374.77|377.03|374.63|0
1642523060000|2022-01-18 16:24:20|376.74|374.34|376.31|373.91|376.74|374.34|376.31|373.91|0
1642523070000|2022-01-18 16:24:30|376.74|374.34|376.6|374.2|376.74|374.34|376.6|374.2|0
1642523080000|2022-01-18 16:24:40|376.74|374.34|377.6|375.2|377.6|375.2|376.74|374.34|0
1642523090000|2022-01-18 16:24:50|377.31|374.91|377.6|375.2|377.6|375.2|377.31|374.91|0
1642523100000|2022-01-18 16:25:00|377.74|375.34|378.03|375.63|378.03|375.63|377.74|375.34|0
1642523110000|2022-01-18 16:25:10|378.17|375.77|378.31|375.91|378.46|376.06|378.17|375.77|0
1642523120000|2022-01-18 16:25:20|378.46|376.06|378.17|375.77|378.46|376.06|378.17|375.77|0
1642523130000|2022-01-18 16:25:30|377.74|375.34|377.74|375.34|377.74|375.34|377.6|375.2|0
1642523140000|2022-01-18 16:25:40|377.46|375.06|377.74|375.34|377.74|375.34|377.46|375.06|0
1642523150000|2022-01-18 16:25:50|377.88|375.48|378.03|375.63|378.31|375.91|377.88|375.48|0
1642523160000|2022-01-18 16:26:00|378.17|375.77|377.6|375.2|378.17|375.77|377.6|375.2|0
1642523170000|2022-01-18 16:26:10|377.31|374.91|378.03|375.63|378.03|375.63|377.31|374.91|0
1642523180000|2022-01-18 16:26:20|377.88|375.48|377.6|375.2|377.88|375.48|377.31|374.91|0
1642523190000|2022-01-18 16:26:30|377.74|375.34|378.17|375.77|378.17|375.77|377.74|375.34|0
1642523200000|2022-01-18 16:26:40|378.03|375.63|378.46|376.06|378.6|376.2|378.03|375.63|0
1642523210000|2022-01-18 16:26:50|378.31|375.91|378.46|376.06|378.46|376.06|378.31|375.91|0
1642523220000|2022-01-18 16:27:00|378.6|376.2|378.6|376.2|378.6|376.2|378.6|376.2|0
1642523230000|2022-01-18 16:27:10|378.74|376.34|378.31|375.91|379.32|376.92|378.31|375.91|0
1642523240000|2022-01-18 16:27:20|378.46|376.06|378.31|375.91|378.6|376.2|378.31|375.91|0
1642523250000|2022-01-18 16:27:30|378.46|376.06|378.74|376.34|378.74|376.34|378.31|375.91|0
1642523260000|2022-01-18 16:27:40|378.46|376.06|377.88|375.48|378.46|376.06|377.88|375.48|0
1642523270000|2022-01-18 16:27:50|378.17|375.77|377.74|375.34|378.17|375.77|377.6|375.2|0
1642523280000|2022-01-18 16:28:00|377.88|375.48|377.88|375.48|378.03|375.63|377.88|375.48|0
1642523290000|2022-01-18 16:28:10|377.74|375.34|378.31|375.91|378.31|375.91|377.74|375.34|0
1642523300000|2022-01-18 16:28:20|378.17|375.77|377.6|375.2|378.17|375.77|377.6|375.2|0
1642523310000|2022-01-18 16:28:30|377.74|375.34|377.17|374.77|377.74|375.34|377.17|374.77|0
1642523320000|2022-01-18 16:28:40|377.31|374.91|377.31|374.91|377.31|374.91|377.17|374.77|0
1642523330000|2022-01-18 16:28:50|377.17|374.77|377.31|374.91|377.31|374.91|377.17|374.77|0
1642523340000|2022-01-18 16:29:00|377.45|375.05|377.6|375.2|377.88|375.48|377.45|375.05|0
1642523350000|2022-01-18 16:29:10|377.45|375.05|378.03|375.63|378.03|375.63|377.45|375.05|0
1642523360000|2022-01-18 16:29:20|378.17|375.77|378.17|375.77|378.31|375.91|378.17|375.77|0
1642523370000|2022-01-18 16:29:30|378.6|376.2|378.6|376.2|378.6|376.2|378.6|376.2|0
1642523380000|2022-01-18 16:29:40|378.74|376.34|379.03|376.63|379.17|376.77|378.74|376.34|0
1642523390000|2022-01-18 16:29:50|378.89|376.49|378.74|376.34|378.89|376.49|378.74|376.34|0
1642523400000|2022-01-18 16:30:00|379.32|376.92|379.03|376.63|379.32|376.92|379.03|376.63|0
1642523410000|2022-01-18 16:30:10|378.89|376.49|378.89|376.49|379.32|376.92|378.89|376.49|0
1642523420000|2022-01-18 16:30:20|379.17|376.77|379.46|377.06|379.46|377.06|379.17|376.77|0
1642523430000|2022-01-18 16:30:30|379.17|376.77|379.32|376.92|379.6|377.2|379.17|376.77|0
1642523440000|2022-01-18 16:30:40|379.03|376.63|379.46|377.06|379.46|377.06|379.03|376.63|0
1642523450000|2022-01-18 16:30:50|379.32|376.92|379.17|376.77|379.32|376.92|378.89|376.49|0
1642523460000|2022-01-18 16:31:00|379.32|376.92|379.89|377.49|379.89|377.49|379.32|376.92|0
1642523470000|2022-01-18 16:31:10|380.03|377.63|380.32|377.92|380.32|377.92|380.03|377.63|0
1642523480000|2022-01-18 16:31:20|380.75|378.35|381.04|378.64|381.04|378.64|380.75|378.35|0
1642523490000|2022-01-18 16:31:30|381.19|378.79|382.05|379.65|382.05|379.65|381.19|378.79|0
1642523500000|2022-01-18 16:31:40|381.91|379.51|382.19|379.79|382.19|379.79|381.91|379.51|0
1642523510000|2022-01-18 16:31:50|382.77|380.37|382.34|379.94|382.77|380.37|382.19|379.79|0
1642523520000|2022-01-18 16:32:00|382.48|380.08|382.85|380.45|382.92|380.52|382.48|380.08|0
1642523530000|2022-01-18 16:32:10|382.92|380.52|382.77|380.37|382.92|380.52|382.77|380.37|0
1642523540000|2022-01-18 16:32:20|382.92|380.52|382.92|380.52|383.21|380.81|382.92|380.52|0
1642523550000|2022-01-18 16:32:30|382.77|380.37|382.77|380.37|382.92|380.52|382.77|380.37|0
1642523560000|2022-01-18 16:32:40|382.7|380.3|383.06|380.66|383.06|380.66|382.7|380.3|0
1642523570000|2022-01-18 16:32:50|383.21|380.81|382.92|380.52|383.21|380.81|382.92|380.52|0
1642523580000|2022-01-18 16:33:00|383.06|380.66|382.92|380.52|383.21|380.81|382.92|380.52|0
1642523590000|2022-01-18 16:33:10|383.06|380.66|383.21|380.81|383.21|380.81|382.92|380.52|0
1642523600000|2022-01-18 16:33:20|383.78|381.38|383.42|381.02|383.78|381.38|383.35|380.95|0
1642523610000|2022-01-18 16:33:30|383.49|381.09|383.35|380.95|383.49|381.09|383.35|380.95|0
1642523620000|2022-01-18 16:33:40|383.21|380.81|383.06|380.66|383.35|380.95|383.06|380.66|0
1642523630000|2022-01-18 16:33:50|382.92|380.52|383.06|380.66|383.14|380.74|382.92|380.52|0
1642523640000|2022-01-18 16:34:00|382.92|380.52|382.63|380.23|382.92|380.52|382.63|380.23|0
1642523650000|2022-01-18 16:34:10|382.77|380.37|382.63|380.23|382.77|380.37|382.63|380.23|0
1642523660000|2022-01-18 16:34:20|382.48|380.08|382.77|380.37|382.92|380.52|382.48|380.08|0
1642523670000|2022-01-18 16:34:30|383.06|380.66|383.06|380.66|383.35|380.95|383.06|380.66|0
1642523680000|2022-01-18 16:34:40|382.92|380.52|383.2|380.8|383.2|380.8|382.92|380.52|0
1642523690000|2022-01-18 16:34:50|383.06|380.66|382.92|380.52|383.06|380.66|382.92|380.52|0
1642523700000|2022-01-18 16:35:00|382.99|380.59|382.77|380.37|382.99|380.59|382.63|380.23|0
1642523710000|2022-01-18 16:35:10|382.92|380.52|383.06|380.66|383.2|380.8|382.92|380.52|0
1642523720000|2022-01-18 16:35:20|382.48|380.08|382.34|379.94|382.48|380.08|382.19|379.79|0
1642523730000|2022-01-18 16:35:30|381.9|379.5|382.05|379.65|382.05|379.65|381.9|379.5|0
1642523740000|2022-01-18 16:35:40|382.34|379.94|382.48|380.08|382.48|380.08|382.19|379.79|0
1642523750000|2022-01-18 16:35:50|382.77|380.37|382.48|380.08|382.92|380.52|382.48|380.08|0
1642523760000|2022-01-18 16:36:00|382.34|379.94|382.19|379.79|382.34|379.94|382.19|379.79|0
1642523770000|2022-01-18 16:36:10|382.34|379.94|381.76|379.36|382.48|380.08|381.76|379.36|0
1642523780000|2022-01-18 16:36:20|381.47|379.07|381.9|379.5|382.05|379.65|381.47|379.07|0
1642523790000|2022-01-18 16:36:30|382.05|379.65|382.05|379.65|382.05|379.65|381.9|379.5|0
1642523800000|2022-01-18 16:36:40|381.9|379.5|381.9|379.5|381.9|379.5|381.9|379.5|0
1642523810000|2022-01-18 16:36:50|381.62|379.22|381.76|379.36|381.76|379.36|381.62|379.22|0
1642523820000|2022-01-18 16:37:00|381.47|379.07|381.62|379.22|381.62|379.22|381.47|379.07|0
1642523830000|2022-01-18 16:37:10|381.76|379.36|381.47|379.07|381.76|379.36|381.04|378.64|0
1642523840000|2022-01-18 16:37:20|380.9|378.5|379.31|376.91|380.9|378.5|379.31|376.91|0
1642523850000|2022-01-18 16:37:30|379.17|376.77|378.74|376.34|379.46|377.06|378.74|376.34|0
1642523860000|2022-01-18 16:37:40|378.88|376.48|378.17|375.77|378.88|376.48|378.17|375.77|0
1642523870000|2022-01-18 16:37:50|377.88|375.48|377.31|374.91|378.17|375.77|377.31|374.91|0
1642523880000|2022-01-18 16:38:00|377.67|375.27|378.17|375.77|378.45|376.05|377.67|375.27|0
1642523890000|2022-01-18 16:38:10|378.31|375.91|378.31|375.91|378.6|376.2|378.31|375.91|0
1642523900000|2022-01-18 16:38:20|378.02|375.62|377.88|375.48|378.02|375.62|377.88|375.48|0
1642523910000|2022-01-18 16:38:30|378.02|375.62|378.45|376.05|378.45|376.05|377.88|375.48|0
1642523920000|2022-01-18 16:38:40|378.31|375.91|378.6|376.2|378.6|376.2|378.31|375.91|0
1642523930000|2022-01-18 16:38:50|378.45|376.05|378.31|375.91|378.45|376.05|378.17|375.77|0
1642523940000|2022-01-18 16:39:00|377.74|375.34|377.16|374.76|377.74|375.34|377.16|374.76|0
1642523950000|2022-01-18 16:39:10|376.74|374.34|376.74|374.34|377.02|374.62|376.74|374.34|0
1642523960000|2022-01-18 16:39:20|376.88|374.48|376.59|374.19|376.88|374.48|376.59|374.19|0
1642523970000|2022-01-18 16:39:30|376.45|374.05|376.88|374.48|376.88|374.48|376.45|374.05|0
1642523980000|2022-01-18 16:39:40|376.73|374.33|376.73|374.33|376.73|374.33|376.73|374.33|0
1642523990000|2022-01-18 16:39:50|376.88|374.48|376.59|374.19|376.88|374.48|376.59|374.19|0
1642524000000|2022-01-18 16:40:00|376.73|374.33|375.74|373.34|376.88|374.48|375.74|373.34|0
1642524010000|2022-01-18 16:40:10|375.88|373.48|376.16|373.76|376.16|373.76|375.88|373.48|0
1642524020000|2022-01-18 16:40:20|376.45|374.05|376.45|374.05|376.45|374.05|375.88|373.48|0
1642524030000|2022-01-18 16:40:30|376.16|373.76|376.81|374.41|376.81|374.41|376.16|373.76|0
1642524040000|2022-01-18 16:40:40|376.88|374.48|376.73|374.33|377.02|374.62|376.73|374.33|0
1642524050000|2022-01-18 16:40:50|376.59|374.19|376.73|374.33|376.73|374.33|376.59|374.19|0
1642524060000|2022-01-18 16:41:00|377.16|374.76|377.02|374.62|377.16|374.76|376.88|374.48|0
1642524070000|2022-01-18 16:41:10|377.16|374.76|377.59|375.19|377.59|375.19|377.16|374.76|0
1642524080000|2022-01-18 16:41:20|377.31|374.91|377.45|375.05|377.45|375.05|377.31|374.91|0
1642524090000|2022-01-18 16:41:30|377.59|375.19|377.45|375.05|377.74|375.34|377.45|375.05|0
1642524100000|2022-01-18 16:41:40|377.59|375.19|377.31|374.91|377.59|375.19|377.31|374.91|0
1642524110000|2022-01-18 16:41:50|377.02|374.62|377.16|374.76|377.45|375.05|377.02|374.62|0
1642524120000|2022-01-18 16:42:00|377.31|374.91|377.31|374.91|377.31|374.91|377.02|374.62|0
1642524130000|2022-01-18 16:42:10|377.59|375.19|377.59|375.19|377.59|375.19|377.45|375.05|0
1642524140000|2022-01-18 16:42:20|377.45|375.05|377.59|375.19|377.74|375.34|377.45|375.05|0
1642524150000|2022-01-18 16:42:30|377.45|375.05|377.16|374.76|377.45|375.05|377.16|374.76|0
1642524160000|2022-01-18 16:42:40|377.02|374.62|376.59|374.19|377.02|374.62|376.59|374.19|0
1642524170000|2022-01-18 16:42:50|376.31|373.91|375.59|373.19|376.31|373.91|375.59|373.19|0
1642524180000|2022-01-18 16:43:00|375.31|372.91|375.02|372.62|375.31|372.91|374.74|372.34|0
1642524190000|2022-01-18 16:43:10|375.45|373.05|375.88|373.48|375.88|373.48|375.45|373.05|0
1642524200000|2022-01-18 16:43:20|376.16|373.76|376.3|373.9|376.3|373.9|376.16|373.76|0
1642524210000|2022-01-18 16:43:30|376.02|373.62|376.02|373.62|376.02|373.62|375.88|373.48|0
1642524220000|2022-01-18 16:43:40|376.3|373.9|376.02|373.62|376.45|374.05|376.02|373.62|0
1642524230000|2022-01-18 16:43:50|376.16|373.76|376.3|373.9|376.3|373.9|376.16|373.76|0
1642524240000|2022-01-18 16:44:00|376.16|373.76|376.59|374.19|376.59|374.19|376.16|373.76|0
1642524250000|2022-01-18 16:44:10|376.88|374.48|376.59|374.19|376.88|374.48|376.16|373.76|0
1642524260000|2022-01-18 16:44:20|376.88|374.48|376.73|374.33|376.88|374.48|376.73|374.33|0
1642524270000|2022-01-18 16:44:30|376.59|374.19|376.88|374.48|376.88|374.48|376.59|374.19|0
1642524280000|2022-01-18 16:44:40|376.73|374.33|376.73|374.33|377.02|374.62|376.73|374.33|0
1642524290000|2022-01-18 16:44:50|376.59|374.19|376.59|374.19|376.59|374.19|376.59|374.19|0
1642524300000|2022-01-18 16:45:00|376.16|373.76|375.88|373.48|376.16|373.76|375.73|373.33|0
1642524310000|2022-01-18 16:45:10|376.02|373.62|376.16|373.76|376.45|374.05|375.73|373.33|0
1642524320000|2022-01-18 16:45:20|376.3|373.9|375.88|373.48|376.3|373.9|375.73|373.33|0
1642524330000|2022-01-18 16:45:30|376.02|373.62|376.3|373.9|376.3|373.9|376.02|373.62|0
1642524340000|2022-01-18 16:45:40|376.16|373.76|376.3|373.9|376.45|374.05|376.16|373.76|0
1642524350000|2022-01-18 16:45:50|376.16|373.76|376.16|373.76|376.3|373.9|376.16|373.76|0
1642524360000|2022-01-18 16:46:00|376.45|374.05|376.02|373.62|376.45|374.05|376.02|373.62|0
1642524370000|2022-01-18 16:46:10|376.3|373.9|376.45|374.05|376.45|374.05|376.16|373.76|0
1642524380000|2022-01-18 16:46:20|376.16|373.76|376.3|373.9|376.3|373.9|376.16|373.76|0
1642524390000|2022-01-18 16:46:30|376.02|373.62|376.16|373.76|376.16|373.76|376.02|373.62|0
1642524400000|2022-01-18 16:46:40|375.73|373.33|375.88|373.48|376.02|373.62|375.73|373.33|0
1642524410000|2022-01-18 16:46:50|375.73|373.33|375.59|373.19|375.88|373.48|375.59|373.19|0
1642524420000|2022-01-18 16:47:00|375.88|373.48|375.88|373.48|376.02|373.62|375.88|373.48|0
1642524430000|2022-01-18 16:47:10|375.81|373.41|375.88|373.48|375.88|373.48|375.81|373.41|0
1642524440000|2022-01-18 16:47:20|376.02|373.62|376.02|373.62|376.02|373.62|375.87|373.47|0
1642524450000|2022-01-18 16:47:30|376.16|373.76|375.87|373.47|376.16|373.76|375.87|373.47|0
1642524460000|2022-01-18 16:47:40|376.02|373.62|375.73|373.33|376.02|373.62|375.73|373.33|0
1642524470000|2022-01-18 16:47:50|375.87|373.47|375.59|373.19|375.87|373.47|375.59|373.19|0
1642524480000|2022-01-18 16:48:00|375.45|373.05|375.45|373.05|375.45|373.05|375.16|372.76|0
1642524490000|2022-01-18 16:48:10|375.3|372.9|374.88|372.48|375.3|372.9|374.88|372.48|0
1642524500000|2022-01-18 16:48:20|374.73|372.33|374.45|372.05|374.73|372.33|374.45|372.05|0
1642524510000|2022-01-18 16:48:30|374.59|372.19|374.73|372.33|374.73|372.33|374.59|372.19|0
1642524520000|2022-01-18 16:48:40|374.59|372.19|373.88|371.48|374.59|372.19|373.88|371.48|0
1642524530000|2022-01-18 16:48:50|373.74|371.34|374.59|372.19|374.59|372.19|373.74|371.34|0
1642524540000|2022-01-18 16:49:00|374.45|372.05|375.02|372.62|375.16|372.76|374.45|372.05|0
1642524550000|2022-01-18 16:49:10|374.67|372.27|374.59|372.19|374.73|372.33|374.59|372.19|0
1642524560000|2022-01-18 16:49:20|374.73|372.33|374.73|372.33|374.73|372.33|374.59|372.19|0
1642524570000|2022-01-18 16:49:30|374.59|372.19|374.73|372.33|374.73|372.33|374.59|372.19|0
1642524580000|2022-01-18 16:49:40|374.88|372.48|375.02|372.62|375.02|372.62|374.88|372.48|0
1642524590000|2022-01-18 16:49:50|374.59|372.19|374.45|372.05|374.59|372.19|374.45|372.05|0
1642524600000|2022-01-18 16:50:00|374.31|371.91|374.59|372.19|374.73|372.33|374.31|371.91|0
1642524610000|2022-01-18 16:50:10|373.31|370.91|372.46|370.06|373.31|370.91|372.46|370.06|0
1642524620000|2022-01-18 16:50:20|372.32|369.92|372.6|370.2|372.88|370.48|372.32|369.92|0
1642524630000|2022-01-18 16:50:30|372.74|370.34|371.75|369.35|372.74|370.34|371.75|369.35|0
1642524640000|2022-01-18 16:50:40|372.18|369.78|371.89|369.49|372.18|369.78|371.89|369.49|0
1642524650000|2022-01-18 16:50:50|372.03|369.63|372.18|369.78|372.18|369.78|371.89|369.49|0
1642524660000|2022-01-18 16:51:00|372.03|369.63|371.61|369.21|372.18|369.78|371.61|369.21|0
1642524670000|2022-01-18 16:51:10|372.18|369.78|372.32|369.92|372.6|370.2|372.18|369.78|0
1642524680000|2022-01-18 16:51:20|372.46|370.06|372.74|370.34|372.88|370.48|372.46|370.06|0
1642524690000|2022-01-18 16:51:30|372.88|370.48|372.88|370.48|372.88|370.48|372.6|370.2|0
1642524700000|2022-01-18 16:51:40|372.74|370.34|372.74|370.34|372.74|370.34|372.6|370.2|0
1642524710000|2022-01-18 16:51:50|372.88|370.48|373.31|370.91|373.31|370.91|372.88|370.48|0
1642524720000|2022-01-18 16:52:00|373.45|371.05|373.45|371.05|373.45|371.05|373.17|370.77|0
1642524730000|2022-01-18 16:52:10|373.31|370.91|373.74|371.34|373.74|371.34|373.31|370.91|0
1642524740000|2022-01-18 16:52:20|373.88|371.48|373.88|371.48|373.88|371.48|373.88|371.48|0
1642524750000|2022-01-18 16:52:30|374.02|371.62|374.16|371.76|374.16|371.76|374.02|371.62|0
1642524760000|2022-01-18 16:52:40|374.31|371.91|374.45|372.05|374.45|372.05|374.31|371.91|0
1642524770000|2022-01-18 16:52:50|374.59|372.19|374.59|372.19|374.59|372.19|374.59|372.19|0
1642524780000|2022-01-18 16:53:00|374.45|372.05|374.31|371.91|374.45|372.05|374.31|371.91|0
1642524790000|2022-01-18 16:53:10|373.81|371.41|374.02|371.62|374.02|371.62|373.81|371.41|0
1642524800000|2022-01-18 16:53:20|374.16|371.76|374.31|371.91|374.31|371.91|374.16|371.76|0
1642524810000|2022-01-18 16:53:30|374.16|371.76|374.02|371.62|374.31|371.91|374.02|371.62|0
1642524820000|2022-01-18 16:53:40|374.16|371.76|374.45|372.05|374.66|372.26|374.16|371.76|0
1642524830000|2022-01-18 16:53:50|374.59|372.19|374.3|371.9|374.59|372.19|374.3|371.9|0
1642524840000|2022-01-18 16:54:00|374.16|371.76|374.02|371.62|374.16|371.76|374.02|371.62|0
1642524850000|2022-01-18 16:54:10|373.88|371.48|373.88|371.48|374.16|371.76|373.88|371.48|0
1642524860000|2022-01-18 16:54:20|373.74|371.34|374.3|371.9|374.3|371.9|373.74|371.34|0
1642524870000|2022-01-18 16:54:30|374.45|372.05|374.45|372.05|374.59|372.19|374.45|372.05|0
1642524880000|2022-01-18 16:54:40|374.59|372.19|374.45|372.05|374.59|372.19|374.45|372.05|0
1642524890000|2022-01-18 16:54:50|374.59|372.19|374.59|372.19|374.73|372.33|374.59|372.19|0
1642524900000|2022-01-18 16:55:00|374.73|372.33|374.87|372.47|374.87|372.47|374.73|372.33|0
1642524910000|2022-01-18 16:55:10|374.73|372.33|375.16|372.76|375.16|372.76|374.73|372.33|0
1642524920000|2022-01-18 16:55:20|375.3|372.9|375.02|372.62|375.3|372.9|375.02|372.62|0
1642524930000|2022-01-18 16:55:30|375.16|372.76|375.59|373.19|375.59|373.19|375.16|372.76|0
1642524940000|2022-01-18 16:55:40|375.16|372.76|375.44|373.04|375.44|373.04|375.16|372.76|0
1642524950000|2022-01-18 16:55:50|375.3|372.9|375.16|372.76|375.3|372.9|375.16|372.76|0
1642524960000|2022-01-18 16:56:00|375.3|372.9|375.44|373.04|375.44|373.04|375.3|372.9|0
1642524970000|2022-01-18 16:56:10|376.01|373.61|376.01|373.61|376.16|373.76|375.87|373.47|0
1642524980000|2022-01-18 16:56:20|375.73|373.33|375.73|373.33|375.87|373.47|375.59|373.19|0
1642524990000|2022-01-18 16:56:30|375.3|372.9|375.44|373.04|375.44|373.04|375.3|372.9|0
1642525000000|2022-01-18 16:56:40|375.02|372.62|375.16|372.76|375.16|372.76|374.87|372.47|0
1642525010000|2022-01-18 16:56:50|375.02|372.62|375.16|372.76|375.16|372.76|375.02|372.62|0
1642525020000|2022-01-18 16:57:00|375.02|372.62|374.59|372.19|375.02|372.62|374.3|371.9|0
1642525030000|2022-01-18 16:57:10|374.87|372.47|374.87|372.47|374.87|372.47|374.73|372.33|0
1642525040000|2022-01-18 16:57:20|374.73|372.33|374.87|372.47|374.87|372.47|374.73|372.33|0
1642525050000|2022-01-18 16:57:30|375.16|372.76|374.45|372.05|375.3|372.9|374.45|372.05|0
1642525060000|2022-01-18 16:57:40|374.3|371.9|374.59|372.19|374.73|372.33|374.3|371.9|0
1642525070000|2022-01-18 16:57:50|374.73|372.33|374.73|372.33|374.87|372.47|374.73|372.33|0
1642525080000|2022-01-18 16:58:00|374.87|372.47|375.59|373.19|375.59|373.19|374.87|372.47|0
1642525090000|2022-01-18 16:58:10|375.3|372.9|375.44|373.04|375.44|373.04|375.3|372.9|0
1642525100000|2022-01-18 16:58:20|375.3|372.9|375.44|373.04|375.44|373.04|375.3|372.9|0
1642525110000|2022-01-18 16:58:30|375.3|372.9|375.3|372.9|375.3|372.9|375.16|372.76|0
1642525120000|2022-01-18 16:58:40|375.44|373.04|375.3|372.9|375.44|373.04|375.3|372.9|0
1642525130000|2022-01-18 16:58:50|375.44|373.04|375.44|373.04|375.44|373.04|375.3|372.9|0
1642525140000|2022-01-18 16:59:00|375.16|372.76|374.87|372.47|375.16|372.76|374.87|372.47|0
1642525150000|2022-01-18 16:59:10|375.16|372.76|375.16|372.76|375.3|372.9|375.16|372.76|0
1642525160000|2022-01-18 16:59:20|375.44|373.04|375.3|372.9|375.44|373.04|375.16|372.76|0
1642525170000|2022-01-18 16:59:30|375.44|373.04|375.3|372.9|375.44|373.04|375.3|372.9|0
1642525180000|2022-01-18 16:59:40|375.44|373.04|375.01|372.61|375.44|373.04|375.01|372.61|0
1642525190000|2022-01-18 16:59:50|375.16|372.76|375.01|372.61|375.16|372.76|375.01|372.61|0
1642525200000|2022-01-18 17:00:00|375.16|372.76|375.01|372.61|375.16|372.76|374.73|372.33|0
1642525210000|2022-01-18 17:00:10|374.73|372.33|374.73|372.33|374.73|372.33|374.16|371.76|0
1642525220000|2022-01-18 17:00:20|374.87|372.47|375.3|372.9|375.3|372.9|374.87|372.47|0
1642525230000|2022-01-18 17:00:30|375.16|372.76|374.87|372.47|375.16|372.76|374.87|372.47|0
1642525240000|2022-01-18 17:00:40|375.16|372.76|375.16|372.76|375.3|372.9|375.01|372.61|0
1642525250000|2022-01-18 17:00:50|375.44|373.04|376.58|374.18|376.58|374.18|375.44|373.04|0
1642525260000|2022-01-18 17:01:00|377.16|374.76|377.58|375.18|377.58|375.18|377.16|374.76|0
1642525270000|2022-01-18 17:01:10|377.73|375.33|377.87|375.47|377.87|375.47|377.73|375.33|0
1642525280000|2022-01-18 17:01:20|378.01|375.61|378.73|376.33|378.73|376.33|378.01|375.61|0
1642525290000|2022-01-18 17:01:30|378.3|375.9|378.44|376.04|378.44|376.04|378.01|375.61|0
1642525300000|2022-01-18 17:01:40|378.73|376.33|378.3|375.9|378.73|376.33|378.3|375.9|0
1642525310000|2022-01-18 17:01:50|378.59|376.19|379.02|376.62|379.02|376.62|378.59|376.19|0
1642525320000|2022-01-18 17:02:00|378.87|376.47|379.16|376.76|379.45|377.05|378.87|376.47|0
1642525330000|2022-01-18 17:02:10|379.02|376.62|378.87|376.47|379.02|376.62|378.87|376.47|0
1642525340000|2022-01-18 17:02:20|379.02|376.62|378.87|376.47|379.02|376.62|378.87|376.47|0
1642525350000|2022-01-18 17:02:30|379.02|376.62|379.02|376.62|379.16|376.76|379.02|376.62|0
1642525360000|2022-01-18 17:02:40|379.16|376.76|379.02|376.62|379.16|376.76|379.02|376.62|0
1642525370000|2022-01-18 17:02:50|379.16|376.76|379.3|376.9|379.3|376.9|379.16|376.76|0
1642525380000|2022-01-18 17:03:00|379.16|376.76|378.87|376.47|379.16|376.76|378.87|376.47|0
1642525390000|2022-01-18 17:03:10|378.73|376.33|379.02|376.62|379.16|376.76|378.44|376.04|0
1642525400000|2022-01-18 17:03:20|378.87|376.47|378.87|376.47|379.02|376.62|378.87|376.47|0
1642525410000|2022-01-18 17:03:30|379.02|376.62|379.73|377.33|379.73|377.33|379.02|376.62|0
1642525420000|2022-01-18 17:03:40|379.88|377.48|379.73|377.33|379.88|377.48|379.73|377.33|0
1642525430000|2022-01-18 17:03:50|379.88|377.48|380.02|377.62|380.02|377.62|379.88|377.48|0
1642525440000|2022-01-18 17:04:00|380.45|378.05|380.45|378.05|380.6|378.2|380.45|378.05|0
1642525450000|2022-01-18 17:04:10|380.31|377.91|380.31|377.91|380.31|377.91|380.31|377.91|0
1642525460000|2022-01-18 17:04:20|380.02|377.62|380.17|377.77|380.17|377.77|380.02|377.62|0
1642525470000|2022-01-18 17:04:30|380.31|377.91|380.31|377.91|380.45|378.05|380.31|377.91|0
1642525480000|2022-01-18 17:04:40|380.45|378.05|380.6|378.2|380.74|378.34|380.45|378.05|0
1642525490000|2022-01-18 17:04:50|380.74|378.34|380.89|378.49|381.03|378.63|380.74|378.34|0
1642525500000|2022-01-18 17:05:00|380.88|378.48|380.88|378.48|381.17|378.77|380.88|378.48|0
1642525510000|2022-01-18 17:05:10|381.03|378.63|381.32|378.92|381.32|378.92|381.03|378.63|0
1642525520000|2022-01-18 17:05:20|381.46|379.06|381.46|379.06|381.46|379.06|381.32|378.92|0
1642525530000|2022-01-18 17:05:30|381.61|379.21|382.18|379.78|382.18|379.78|381.46|379.06|0
1642525540000|2022-01-18 17:05:40|382.26|379.86|381.89|379.49|382.26|379.86|381.89|379.49|0
1642525550000|2022-01-18 17:05:50|382.18|379.78|382.04|379.64|382.18|379.78|381.89|379.49|0
1642525560000|2022-01-18 17:06:00|382.33|379.93|382.18|379.78|382.33|379.93|382.18|379.78|0
1642525570000|2022-01-18 17:06:10|382.47|380.07|382.18|379.78|382.47|380.07|382.18|379.78|0
1642525580000|2022-01-18 17:06:20|382.33|379.93|382.47|380.07|382.47|380.07|382.33|379.93|0
1642525590000|2022-01-18 17:06:30|382.61|380.21|382.61|380.21|382.61|380.21|382.47|380.07|0
1642525600000|2022-01-18 17:06:40|382.76|380.36|382.69|380.29|382.76|380.36|382.61|380.21|0
1642525610000|2022-01-18 17:06:50|382.61|380.21|382.61|380.21|382.61|380.21|382.47|380.07|0
1642525620000|2022-01-18 17:07:00|382.47|380.07|382.47|380.07|382.47|380.07|382.33|379.93|0
1642525630000|2022-01-18 17:07:10|382.61|380.21|382.47|380.07|382.61|380.21|382.47|380.07|0
1642525640000|2022-01-18 17:07:20|382.18|379.78|382.33|379.93|382.47|380.07|382.18|379.78|0
1642525650000|2022-01-18 17:07:30|382.47|380.07|382.33|379.93|382.47|380.07|382.33|379.93|0
1642525660000|2022-01-18 17:07:40|382.04|379.64|382.33|379.93|382.33|379.93|382.04|379.64|0
1642525670000|2022-01-18 17:07:50|382.18|379.78|382.33|379.93|382.33|379.93|382.18|379.78|0
1642525680000|2022-01-18 17:08:00|382.18|379.78|382.04|379.64|382.33|379.93|382.04|379.64|0
1642525690000|2022-01-18 17:08:10|382.18|379.78|381.89|379.49|382.33|379.93|381.89|379.49|0
1642525700000|2022-01-18 17:08:20|382.04|379.64|382.47|380.07|382.47|380.07|382.04|379.64|0
1642525710000|2022-01-18 17:08:30|382.18|379.78|382.18|379.78|382.18|379.78|382.18|379.78|0
1642525720000|2022-01-18 17:08:40|382.33|379.93|381.6|379.2|382.33|379.93|381.6|379.2|0
1642525730000|2022-01-18 17:08:50|381.46|379.06|381.75|379.35|381.75|379.35|381.46|379.06|0
1642525740000|2022-01-18 17:09:00|381.6|379.2|381.17|378.77|381.6|379.2|381.17|378.77|0
1642525750000|2022-01-18 17:09:10|380.74|378.34|380.74|378.34|381.03|378.63|380.74|378.34|0
1642525760000|2022-01-18 17:09:20|381.03|378.63|381.17|378.77|381.46|379.06|381.03|378.63|0
1642525770000|2022-01-18 17:09:30|381.32|378.92|381.32|378.92|381.32|378.92|381.17|378.77|0
1642525780000|2022-01-18 17:09:40|381.03|378.63|380.88|378.48|381.03|378.63|380.74|378.34|0
1642525790000|2022-01-18 17:09:50|381.03|378.63|380.88|378.48|381.03|378.63|380.88|378.48|0
1642525800000|2022-01-18 17:10:00|380.96|378.56|380.88|378.48|380.96|378.56|380.88|378.48|0
1642525810000|2022-01-18 17:10:10|380.74|378.34|380.74|378.34|380.74|378.34|380.6|378.2|0
1642525820000|2022-01-18 17:10:20|380.6|378.2|381.03|378.63|381.03|378.63|380.6|378.2|0
1642525830000|2022-01-18 17:10:30|380.88|378.48|381.03|378.63|381.31|378.91|380.88|378.48|0
1642525840000|2022-01-18 17:10:40|380.88|378.48|380.88|378.48|380.88|378.48|380.88|378.48|0
1642525850000|2022-01-18 17:10:50|380.59|378.19|380.59|378.19|380.59|378.19|380.45|378.05|0
1642525860000|2022-01-18 17:11:00|380.45|378.05|381.03|378.63|381.17|378.77|380.45|378.05|0
1642525870000|2022-01-18 17:11:10|381.17|378.77|381.6|379.2|381.6|379.2|380.88|378.48|0
1642525880000|2022-01-18 17:11:20|381.46|379.06|381.31|378.91|381.46|379.06|381.31|378.91|0
1642525890000|2022-01-18 17:11:30|381.46|379.06|381.6|379.2|381.75|379.35|381.46|379.06|0
1642525900000|2022-01-18 17:11:40|381.46|379.06|381.46|379.06|381.46|379.06|381.46|379.06|0
1642525910000|2022-01-18 17:11:50|381.6|379.2|381.75|379.35|381.75|379.35|381.6|379.2|0
1642525920000|2022-01-18 17:12:00|381.6|379.2|381.6|379.2|381.75|379.35|381.6|379.2|0
1642525930000|2022-01-18 17:12:10|381.75|379.35|381.31|378.91|381.75|379.35|381.31|378.91|0
1642525940000|2022-01-18 17:12:20|381.46|379.06|381.31|378.91|381.46|379.06|381.17|378.77|0
1642525950000|2022-01-18 17:12:30|381.17|378.77|381.17|378.77|381.17|378.77|381.03|378.63|0
1642525960000|2022-01-18 17:12:40|381.03|378.63|381.46|379.06|381.6|379.2|381.03|378.63|0
1642525970000|2022-01-18 17:12:50|381.6|379.2|381.46|379.06|381.6|379.2|381.31|378.91|0
1642525980000|2022-01-18 17:13:00|381.31|378.91|381.17|378.77|381.31|378.91|381.1|378.7|0
1642525990000|2022-01-18 17:13:10|381.31|378.91|381.6|379.2|381.6|379.2|381.31|378.91|0
1642526000000|2022-01-18 17:13:20|381.46|379.06|381.46|379.06|381.46|379.06|381.46|379.06|0
1642526010000|2022-01-18 17:13:30|381.17|378.77|381.31|378.91|381.31|378.91|381.17|378.77|0
1642526020000|2022-01-18 17:13:40|381.03|378.63|381.17|378.77|381.17|378.77|381.03|378.63|0
1642526030000|2022-01-18 17:13:50|381.31|378.91|380.31|377.91|381.31|378.91|380.31|377.91|0
1642526040000|2022-01-18 17:14:00|380.45|378.05|380.59|378.19|380.59|378.19|380.45|378.05|0
1642526050000|2022-01-18 17:14:10|380.45|378.05|380.59|378.19|380.59|378.19|380.45|378.05|0
1642526060000|2022-01-18 17:14:20|380.45|378.05|380.45|378.05|380.45|378.05|380.31|377.91|0
1642526070000|2022-01-18 17:14:30|380.31|377.91|380.02|377.62|380.45|378.05|380.02|377.62|0
1642526080000|2022-01-18 17:14:40|379.73|377.33|379.59|377.19|379.73|377.33|379.59|377.19|0
1642526090000|2022-01-18 17:14:50|379.16|376.76|379.44|377.04|379.44|377.04|379.16|376.76|0
1642526100000|2022-01-18 17:15:00|379.3|376.9|379.87|377.47|379.87|377.47|379.3|376.9|0
1642526110000|2022-01-18 17:15:10|379.73|377.33|380.45|378.05|380.45|378.05|379.73|377.33|0
1642526120000|2022-01-18 17:15:20|380.31|377.91|379.87|377.47|380.31|377.91|379.59|377.19|0
1642526130000|2022-01-18 17:15:30|379.59|377.19|379.81|377.41|380.16|377.76|379.59|377.19|0
1642526140000|2022-01-18 17:15:40|379.87|377.47|379.87|377.47|380.02|377.62|379.87|377.47|0
1642526150000|2022-01-18 17:15:50|380.02|377.62|380.16|377.76|380.16|377.76|379.87|377.47|0
1642526160000|2022-01-18 17:16:00|380.31|377.91|381.31|378.91|381.31|378.91|380.31|377.91|0
1642526170000|2022-01-18 17:16:10|381.46|379.06|381.31|378.91|381.46|379.06|381.17|378.77|0
1642526180000|2022-01-18 17:16:20|381.46|379.06|381.17|378.77|381.46|379.06|381.02|378.62|0
1642526190000|2022-01-18 17:16:30|381.02|378.62|381.02|378.62|381.17|378.77|381.02|378.62|0
1642526200000|2022-01-18 17:16:40|381.17|378.77|381.31|378.91|381.31|378.91|381.17|378.77|0
1642526210000|2022-01-18 17:16:50|380.88|378.48|380.96|378.56|381.17|378.77|380.88|378.48|0
1642526220000|2022-01-18 17:17:00|381.02|378.62|380.88|378.48|381.02|378.62|380.59|378.19|0
1642526230000|2022-01-18 17:17:10|380.74|378.34|380.59|378.19|380.88|378.48|380.59|378.19|0
1642526240000|2022-01-18 17:17:20|380.74|378.34|380.16|377.76|380.88|378.48|380.16|377.76|0
1642526250000|2022-01-18 17:17:30|380.02|377.62|379.87|377.47|380.02|377.62|379.87|377.47|0
1642526260000|2022-01-18 17:17:40|379.3|376.9|379.16|376.76|379.3|376.9|379.01|376.61|0
1642526270000|2022-01-18 17:17:50|379.3|376.9|379.15|376.75|379.44|377.04|379.15|376.75|0
1642526280000|2022-01-18 17:18:00|379.3|376.9|379.59|377.19|379.73|377.33|379.3|376.9|0
1642526290000|2022-01-18 17:18:10|379.3|376.9|379.3|376.9|379.3|376.9|379.15|376.75|0
1642526300000|2022-01-18 17:18:20|379.44|377.04|378.87|376.47|379.44|377.04|378.87|376.47|0
1642526310000|2022-01-18 17:18:30|378.72|376.32|377.86|375.46|378.72|376.32|377.86|375.46|0
1642526320000|2022-01-18 17:18:40|378.01|375.61|378.01|375.61|378.01|375.61|377.58|375.18|0
1642526330000|2022-01-18 17:18:50|377.86|375.46|377.72|375.32|377.86|375.46|377.58|375.18|0
1642526340000|2022-01-18 17:19:00|377.58|375.18|377.72|375.32|377.72|375.32|377.58|375.18|0
1642526350000|2022-01-18 17:19:10|378.01|375.61|378.01|375.61|378.01|375.61|377.86|375.46|0
1642526360000|2022-01-18 17:19:20|378.15|375.75|378.51|376.11|378.51|376.11|378.01|375.61|0
1642526370000|2022-01-18 17:19:30|378.44|376.04|378.72|376.32|378.72|376.32|378.29|375.89|0
1642526380000|2022-01-18 17:19:40|378.87|376.47|378.87|376.47|378.87|376.47|378.72|376.32|0
1642526390000|2022-01-18 17:19:50|379.01|376.61|378.87|376.47|379.01|376.61|378.58|376.18|0
1642526400000|2022-01-18 17:20:00|379.01|376.61|378.87|376.47|379.01|376.61|378.72|376.32|0
1642526410000|2022-01-18 17:20:10|378.72|376.32|379.01|376.61|379.01|376.61|378.58|376.18|0
1642526420000|2022-01-18 17:20:20|378.72|376.32|379.15|376.75|379.15|376.75|378.72|376.32|0
1642526430000|2022-01-18 17:20:30|379.3|376.9|379.3|376.9|379.3|376.9|379.15|376.75|0
1642526440000|2022-01-18 17:20:40|379.44|377.04|379.3|376.9|379.44|377.04|379.3|376.9|0
1642526450000|2022-01-18 17:20:50|379.01|376.61|379.15|376.75|379.15|376.75|379.01|376.61|0
1642526460000|2022-01-18 17:21:00|378.72|376.32|378.29|375.89|378.87|376.47|378.29|375.89|0
1642526470000|2022-01-18 17:21:10|378.58|376.18|379.01|376.61|379.01|376.61|378.58|376.18|0
1642526480000|2022-01-18 17:21:20|379.3|376.9|379.3|376.9|379.3|376.9|379.3|376.9|0
1642526490000|2022-01-18 17:21:30|379.44|377.04|379.3|376.9|379.44|377.04|379.15|376.75|0
1642526500000|2022-01-18 17:21:40|379.44|377.04|379.3|376.9|379.44|377.04|379.3|376.9|0
1642526510000|2022-01-18 17:21:50|379.44|377.04|379.44|377.04|379.58|377.18|379.44|377.04|0
1642526520000|2022-01-18 17:22:00|379.3|376.9|379.3|376.9|379.58|377.18|379.3|376.9|0
1642526530000|2022-01-18 17:22:10|379.15|376.75|379.15|376.75|379.3|376.9|379.15|376.75|0
1642526540000|2022-01-18 17:22:20|379.3|376.9|379.15|376.75|379.3|376.9|379.15|376.75|0
1642526550000|2022-01-18 17:22:30|379.01|376.61|379.44|377.04|379.44|377.04|379.01|376.61|0
1642526560000|2022-01-18 17:22:40|379.73|377.33|379.58|377.18|379.87|377.47|379.58|377.18|0
1642526570000|2022-01-18 17:22:50|379.44|377.04|379.15|376.75|379.44|377.04|379.15|376.75|0
1642526580000|2022-01-18 17:23:00|379.3|376.9|379.44|377.04|379.44|377.04|379.3|376.9|0
1642526590000|2022-01-18 17:23:10|379.58|377.18|379.44|377.04|379.58|377.18|379.44|377.04|0
1642526600000|2022-01-18 17:23:20|379.3|376.9|379.87|377.47|379.87|377.47|379.3|376.9|0
1642526610000|2022-01-18 17:23:30|379.58|377.18|379.87|377.47|379.87|377.47|379.58|377.18|0
1642526620000|2022-01-18 17:23:40|380.16|377.76|380.73|378.33|380.73|378.33|380.16|377.76|0
1642526630000|2022-01-18 17:23:50|380.88|378.48|381.45|379.05|381.45|379.05|380.88|378.48|0
1642526640000|2022-01-18 17:24:00|380.88|378.48|381.31|378.91|381.31|378.91|380.88|378.48|0
1642526650000|2022-01-18 17:24:10|381.45|379.05|381.6|379.2|381.6|379.2|381.31|378.91|0
1642526660000|2022-01-18 17:24:20|381.89|379.49|381.74|379.34|381.89|379.49|381.6|379.2|0
1642526670000|2022-01-18 17:24:30|381.89|379.49|382.61|380.21|382.61|380.21|381.89|379.49|0
1642526680000|2022-01-18 17:24:40|382.75|380.35|383.04|380.64|383.04|380.64|382.61|380.21|0
1642526690000|2022-01-18 17:24:50|382.9|380.5|382.46|380.06|382.9|380.5|382.46|380.06|0
1642526700000|2022-01-18 17:25:00|382.32|379.92|382.32|379.92|382.32|379.92|382.32|379.92|0
1642526710000|2022-01-18 17:25:10|382.17|379.77|382.17|379.77|382.17|379.77|382.03|379.63|0
1642526720000|2022-01-18 17:25:20|382.03|379.63|382.61|380.21|382.61|380.21|382.03|379.63|0
1642526730000|2022-01-18 17:25:30|382.46|380.06|382.32|379.92|382.46|380.06|382.17|379.77|0
1642526740000|2022-01-18 17:25:40|381.89|379.49|382.03|379.63|382.03|379.63|381.89|379.49|0
1642526750000|2022-01-18 17:25:50|381.89|379.49|382.32|379.92|382.32|379.92|381.89|379.49|0
1642526760000|2022-01-18 17:26:00|382.46|380.06|382.9|380.5|383.04|380.64|382.46|380.06|0
1642526770000|2022-01-18 17:26:10|383.04|380.64|383.04|380.64|383.04|380.64|382.9|380.5|0
1642526780000|2022-01-18 17:26:20|382.9|380.5|382.9|380.5|382.9|380.5|382.9|380.5|0
1642526790000|2022-01-18 17:26:30|383.04|380.64|383.04|380.64|383.18|380.78|382.9|380.5|0
1642526800000|2022-01-18 17:26:40|382.9|380.5|382.75|380.35|383.04|380.64|382.75|380.35|0
1642526810000|2022-01-18 17:26:50|382.61|380.21|382.75|380.35|382.75|380.35|382.61|380.21|0
1642526820000|2022-01-18 17:27:00|382.9|380.5|382.9|380.5|382.9|380.5|382.9|380.5|0
1642526830000|2022-01-18 17:27:10|383.04|380.64|382.9|380.5|383.04|380.64|382.9|380.5|0
1642526840000|2022-01-18 17:27:20|382.61|380.21|382.9|380.5|382.9|380.5|382.61|380.21|0
1642526850000|2022-01-18 17:27:30|383.04|380.64|383.04|380.64|383.18|380.78|383.04|380.64|0
1642526860000|2022-01-18 17:27:40|382.9|380.5|382.97|380.57|383.04|380.64|382.9|380.5|0
1642526870000|2022-01-18 17:27:50|382.9|380.5|382.75|380.35|383.04|380.64|382.75|380.35|0
1642526880000|2022-01-18 17:28:00|382.9|380.5|383.18|380.78|383.18|380.78|382.9|380.5|0
1642526890000|2022-01-18 17:28:10|383.33|380.93|383.33|380.93|383.33|380.93|383.26|380.86|0
1642526900000|2022-01-18 17:28:20|383.26|380.86|383.47|381.07|383.47|381.07|383.18|380.78|0
1642526910000|2022-01-18 17:28:30|383.62|381.22|383.62|381.22|383.76|381.36|383.62|381.22|0
1642526920000|2022-01-18 17:28:40|383.76|381.36|383.47|381.07|383.76|381.36|383.47|381.07|0
1642526930000|2022-01-18 17:28:50|383.33|380.93|383.18|380.78|383.47|381.07|383.18|380.78|0
1642526940000|2022-01-18 17:29:00|382.89|380.49|382.54|380.14|382.89|380.49|382.54|380.14|0
1642526950000|2022-01-18 17:29:10|382.68|380.28|382.61|380.21|382.75|380.35|382.61|380.21|0
1642526960000|2022-01-18 17:29:20|382.32|379.92|382.32|379.92|382.61|380.21|382.32|379.92|0
1642526970000|2022-01-18 17:29:30|382.17|379.77|382.17|379.77|382.32|379.92|382.17|379.77|0
1642526980000|2022-01-18 17:29:40|382.61|380.21|382.46|380.06|382.61|380.21|382.46|380.06|0
1642526990000|2022-01-18 17:29:50|382.61|380.21|382.32|379.92|382.61|380.21|382.32|379.92|0
1642527000000|2022-01-18 17:30:00|382.46|380.06|383.18|380.78|383.18|380.78|382.46|380.06|0
1642527010000|2022-01-18 17:30:10|382.89|380.49|382.75|380.35|382.89|380.49|382.61|380.21|0
1642527020000|2022-01-18 17:30:20|382.89|380.49|383.04|380.64|383.04|380.64|382.75|380.35|0
1642527030000|2022-01-18 17:30:30|383.18|380.78|383.04|380.64|383.18|380.78|383.04|380.64|0
1642527040000|2022-01-18 17:30:40|383.18|380.78|383.62|381.22|383.62|381.22|383.18|380.78|0
1642527050000|2022-01-18 17:30:50|383.47|381.07|383.62|381.22|383.62|381.22|383.47|381.07|0
1642527060000|2022-01-18 17:31:00|383.76|381.36|384.05|381.65|384.05|381.65|383.76|381.36|0
1642527070000|2022-01-18 17:31:10|384.2|381.8|384.2|381.8|384.2|381.8|384.05|381.65|0
1642527080000|2022-01-18 17:31:20|384.05|381.65|384.05|381.65|384.2|381.8|383.91|381.51|0
1642527090000|2022-01-18 17:31:30|383.91|381.51|383.47|381.07|383.91|381.51|383.47|381.07|0
1642527100000|2022-01-18 17:31:40|383.33|380.93|383.91|381.51|383.91|381.51|383.33|380.93|0
1642527110000|2022-01-18 17:31:50|383.76|381.36|383.91|381.51|383.91|381.51|383.76|381.36|0
1642527120000|2022-01-18 17:32:00|383.76|381.36|383.91|381.51|383.91|381.51|383.76|381.36|0
1642527130000|2022-01-18 17:32:10|383.76|381.36|383.76|381.36|383.91|381.51|383.76|381.36|0
1642527140000|2022-01-18 17:32:20|384.05|381.65|383.62|381.22|384.05|381.65|383.62|381.22|0
1642527150000|2022-01-18 17:32:30|383.76|381.36|384.2|381.8|384.2|381.8|383.76|381.36|0
1642527160000|2022-01-18 17:32:40|384.34|381.94|384.34|381.94|384.34|381.94|384.34|381.94|0
1642527170000|2022-01-18 17:32:50|384.63|382.23|385.21|382.81|385.21|382.81|384.63|382.23|0
1642527180000|2022-01-18 17:33:00|385.06|382.66|385.21|382.81|385.35|382.95|385.06|382.66|0
1642527190000|2022-01-18 17:33:10|384.99|382.59|384.77|382.37|384.99|382.59|384.77|382.37|0
1642527200000|2022-01-18 17:33:20|384.56|382.16|384.63|382.23|384.63|382.23|384.41|382.01|0
1642527210000|2022-01-18 17:33:30|384.34|381.94|384.34|381.94|384.34|381.94|384.34|381.94|0
1642527230000|2022-01-18 17:33:50|384.27|381.87|384.05|381.65|384.48|382.08|384.05|381.65|0
1642527240000|2022-01-18 17:34:00|384.19|381.79|383.76|381.36|384.19|381.79|383.76|381.36|0
1642527250000|2022-01-18 17:34:10|383.47|381.07|383.33|380.93|383.47|381.07|383.18|380.78|0
1642527260000|2022-01-18 17:34:20|382.89|380.49|383.04|380.64|383.04|380.64|382.75|380.35|0
1642527270000|2022-01-18 17:34:30|383.33|380.93|382.89|380.49|383.33|380.93|382.89|380.49|0
1642527280000|2022-01-18 17:34:40|382.17|379.77|381.16|378.76|382.32|379.92|381.16|378.76|0
1642527290000|2022-01-18 17:34:50|381.59|379.19|381.74|379.34|381.74|379.34|381.59|379.19|0
1642527300000|2022-01-18 17:35:00|381.59|379.19|381.59|379.19|381.88|379.48|381.59|379.19|0
1642527310000|2022-01-18 17:35:10|381.88|379.48|381.74|379.34|381.88|379.48|381.31|378.91|0
1642527320000|2022-01-18 17:35:20|382.17|379.77|382.03|379.63|382.17|379.77|382.03|379.63|0
1642527330000|2022-01-18 17:35:30|382.1|379.7|382.46|380.06|382.6|380.2|382.1|379.7|0
1642527340000|2022-01-18 17:35:40|382.6|380.2|382.46|380.06|382.6|380.2|382.31|379.91|0
1642527350000|2022-01-18 17:35:50|382.31|379.91|382.31|379.91|382.31|379.91|382.03|379.63|0
1642527360000|2022-01-18 17:36:00|382.6|380.2|382.17|379.77|382.6|380.2|382.17|379.77|0
1642527370000|2022-01-18 17:36:10|382.03|379.63|382.17|379.77|382.46|380.06|382.03|379.63|0
1642527380000|2022-01-18 17:36:20|382.31|379.91|382.03|379.63|382.31|379.91|382.03|379.63|0
1642527390000|2022-01-18 17:36:30|381.96|379.56|382.03|379.63|382.03|379.63|381.88|379.48|0
1642527400000|2022-01-18 17:36:40|381.88|379.48|382.03|379.63|382.03|379.63|381.88|379.48|0
1642527410000|2022-01-18 17:36:50|382.31|379.91|382.31|379.91|382.31|379.91|382.31|379.91|0
1642527420000|2022-01-18 17:37:00|382.82|380.42|383.33|380.93|383.33|380.93|382.82|380.42|0
1642527430000|2022-01-18 17:37:10|383.04|380.64|383.18|380.78|383.18|380.78|382.89|380.49|0
1642527440000|2022-01-18 17:37:20|383.33|380.93|383.47|381.07|383.47|381.07|383.04|380.64|0
1642527450000|2022-01-18 17:37:30|383.61|381.21|383.47|381.07|383.61|381.21|383.47|381.07|0
1642527460000|2022-01-18 17:37:40|383.54|381.14|383.47|381.07|383.61|381.21|383.47|381.07|0
1642527470000|2022-01-18 17:37:50|383.61|381.21|383.61|381.21|383.61|381.21|383.61|381.21|0
1642527480000|2022-01-18 17:38:00|383.76|381.36|384.05|381.65|384.05|381.65|383.76|381.36|0
1642527490000|2022-01-18 17:38:10|384.19|381.79|384.34|381.94|384.34|381.94|384.05|381.65|0
1642527500000|2022-01-18 17:38:20|383.9|381.5|384.05|381.65|384.34|381.94|383.9|381.5|0
1642527510000|2022-01-18 17:38:30|384.19|381.79|383.9|381.5|384.19|381.79|383.9|381.5|0
1642527520000|2022-01-18 17:38:40|383.76|381.36|383.9|381.5|383.9|381.5|383.47|381.07|0
1642527530000|2022-01-18 17:38:50|383.76|381.36|384.19|381.79|384.19|381.79|383.61|381.21|0
1642527540000|2022-01-18 17:39:00|384.48|382.08|384.34|381.94|384.48|382.08|384.34|381.94|0
1642527550000|2022-01-18 17:39:10|384.48|382.08|383.76|381.36|384.48|382.08|383.76|381.36|0
1642527560000|2022-01-18 17:39:20|383.9|381.5|384.05|381.65|384.05|381.65|383.76|381.36|0
1642527570000|2022-01-18 17:39:30|384.19|381.79|384.19|381.79|384.19|381.79|384.19|381.79|0
1642527580000|2022-01-18 17:39:40|383.9|381.5|383.18|380.78|383.9|381.5|383.18|380.78|0
1642527590000|2022-01-18 17:39:50|383.32|380.92|383.47|381.07|383.47|381.07|383.32|380.92|0
1642527600000|2022-01-18 17:40:00|383.61|381.21|383.32|380.92|383.61|381.21|383.32|380.92|0
1642527610000|2022-01-18 17:40:10|383.18|380.78|383.18|380.78|383.18|380.78|382.89|380.49|0
1642527620000|2022-01-18 17:40:20|383.03|380.63|382.6|380.2|383.03|380.63|382.46|380.06|0
1642527630000|2022-01-18 17:40:30|382.75|380.35|382.89|380.49|382.97|380.57|382.75|380.35|0
1642527640000|2022-01-18 17:40:40|383.03|380.63|382.82|380.42|383.03|380.63|382.82|380.42|0
1642527650000|2022-01-18 17:40:50|382.75|380.35|382.82|380.42|382.89|380.49|382.75|380.35|0
1642527660000|2022-01-18 17:41:00|382.75|380.35|383.03|380.63|383.03|380.63|382.75|380.35|0
1642527670000|2022-01-18 17:41:10|382.75|380.35|382.6|380.2|382.75|380.35|382.6|380.2|0
1642527680000|2022-01-18 17:41:20|382.75|380.35|382.17|379.77|382.75|380.35|382.17|379.77|0
1642527690000|2022-01-18 17:41:30|382.02|379.62|382.02|379.62|382.02|379.62|381.74|379.34|0
1642527700000|2022-01-18 17:41:40|382.17|379.77|382.6|380.2|382.75|380.35|382.17|379.77|0
1642527710000|2022-01-18 17:41:50|382.75|380.35|381.88|379.48|382.75|380.35|381.88|379.48|0
1642527720000|2022-01-18 17:42:00|382.31|379.91|382.6|380.2|382.82|380.42|382.31|379.91|0
1642527730000|2022-01-18 17:42:10|382.46|380.06|382.75|380.35|382.75|380.35|382.46|380.06|0
1642527740000|2022-01-18 17:42:20|382.6|380.2|382.46|380.06|382.6|380.2|382.46|380.06|0
1642527750000|2022-01-18 17:42:30|382.6|380.2|382.75|380.35|382.75|380.35|382.6|380.2|0
1642527760000|2022-01-18 17:42:40|382.6|380.2|382.89|380.49|382.89|380.49|382.6|380.2|0
1642527770000|2022-01-18 17:42:50|382.75|380.35|382.89|380.49|382.96|380.56|382.75|380.35|0
1642527780000|2022-01-18 17:43:00|382.74|380.34|382.6|380.2|382.74|380.34|382.6|380.2|0
1642527790000|2022-01-18 17:43:10|382.82|380.42|383.18|380.78|383.18|380.78|382.74|380.34|0
1642527800000|2022-01-18 17:43:20|383.03|380.63|383.03|380.63|383.03|380.63|383.03|380.63|0
1642527810000|2022-01-18 17:43:30|382.89|380.49|383.18|380.78|383.18|380.78|382.89|380.49|0
1642527820000|2022-01-18 17:43:40|383.32|380.92|383.18|380.78|383.32|380.92|383.18|380.78|0
1642527830000|2022-01-18 17:43:50|383.47|381.07|383.47|381.07|383.54|381.14|383.47|381.07|0
1642527840000|2022-01-18 17:44:00|383.32|380.92|383.47|381.07|383.47|381.07|383.32|380.92|0
1642527850000|2022-01-18 17:44:10|383.61|381.21|383.47|381.07|383.61|381.21|383.47|381.07|0
1642527860000|2022-01-18 17:44:20|383.61|381.21|383.76|381.36|383.76|381.36|383.61|381.21|0
1642527870000|2022-01-18 17:44:30|383.61|381.21|383.61|381.21|383.76|381.36|383.61|381.21|0
1642527880000|2022-01-18 17:44:40|383.69|381.29|383.61|381.21|383.76|381.36|383.61|381.21|0
1642527890000|2022-01-18 17:44:50|383.76|381.36|383.9|381.5|384.19|381.79|383.76|381.36|0
1642527900000|2022-01-18 17:45:00|384.05|381.65|383.61|381.21|384.19|381.79|383.61|381.21|0
1642527910000|2022-01-18 17:45:10|383.76|381.36|383.61|381.21|383.83|381.43|383.61|381.21|0
1642527920000|2022-01-18 17:45:20|383.9|381.5|383.76|381.36|383.9|381.5|383.76|381.36|0
1642527930000|2022-01-18 17:45:30|383.54|381.14|383.47|381.07|383.61|381.21|383.47|381.07|0
1642527940000|2022-01-18 17:45:40|383.61|381.21|383.47|381.07|383.61|381.21|383.47|381.07|0
1642527950000|2022-01-18 17:45:50|383.32|380.92|382.89|380.49|383.32|380.92|382.89|380.49|0
1642527960000|2022-01-18 17:46:00|383.03|380.63|383.76|381.36|383.76|381.36|383.03|380.63|0
1642527970000|2022-01-18 17:46:10|383.61|381.21|383.76|381.36|383.76|381.36|383.61|381.21|0
1642527980000|2022-01-18 17:46:20|383.9|381.5|383.9|381.5|384.05|381.65|383.76|381.36|0
1642527990000|2022-01-18 17:46:30|384.04|381.64|384.33|381.93|384.33|381.93|384.04|381.64|0
1642528000000|2022-01-18 17:46:40|384.04|381.64|384.04|381.64|384.04|381.64|383.9|381.5|0
1642528010000|2022-01-18 17:46:50|384.19|381.79|384.91|382.51|384.91|382.51|384.19|381.79|0
1642528020000|2022-01-18 17:47:00|385.2|382.8|385.93|383.53|385.93|383.53|385.2|382.8|0
1642528030000|2022-01-18 17:47:10|386.22|383.82|386.22|383.82|386.37|383.97|386.22|383.82|0
1642528040000|2022-01-18 17:47:20|386.15|383.75|386.07|383.67|386.37|383.97|386.07|383.67|0
1642528050000|2022-01-18 17:47:30|385.78|383.38|385.93|383.53|385.93|383.53|385.78|383.38|0
1642528060000|2022-01-18 17:47:40|385.35|382.95|385.49|383.09|385.49|383.09|385.35|382.95|0
1642528070000|2022-01-18 17:47:50|385.78|383.38|385.86|383.46|385.86|383.46|385.49|383.09|0
1642528080000|2022-01-18 17:48:00|385.78|383.38|385.78|383.38|385.93|383.53|385.78|383.38|0
1642528090000|2022-01-18 17:48:10|385.64|383.24|386.07|383.67|386.07|383.67|385.64|383.24|0
1642528100000|2022-01-18 17:48:20|386.22|383.82|387.09|384.69|387.09|384.69|386.22|383.82|0
1642528110000|2022-01-18 17:48:30|386.8|384.4|386.51|384.11|386.8|384.4|386.51|384.11|0
1642528120000|2022-01-18 17:48:40|386.8|384.4|386.66|384.26|386.8|384.4|386.66|384.26|0
1642528130000|2022-01-18 17:48:50|386.95|384.55|386.95|384.55|387.02|384.62|386.95|384.55|0
1642528140000|2022-01-18 17:49:00|386.66|384.26|386.95|384.55|386.95|384.55|386.66|384.26|0
1642528150000|2022-01-18 17:49:10|386.8|384.4|386.36|383.96|386.8|384.4|386.36|383.96|0
1642528160000|2022-01-18 17:49:20|386.51|384.11|386.07|383.67|386.51|384.11|385.93|383.53|0
1642528170000|2022-01-18 17:49:30|386.22|383.82|387.09|384.69|387.09|384.69|386.22|383.82|0
1642528180000|2022-01-18 17:49:40|386.8|384.4|387.09|384.69|387.09|384.69|386.8|384.4|0
1642528190000|2022-01-18 17:49:50|386.8|384.4|386.95|384.55|386.95|384.55|386.8|384.4|0
1642528200000|2022-01-18 17:50:00|386.51|384.11|386.8|384.4|386.8|384.4|386.51|384.11|0
1642528210000|2022-01-18 17:50:10|386.95|384.55|386.95|384.55|387.31|384.91|386.95|384.55|0
1642528220000|2022-01-18 17:50:20|387.24|384.84|387.09|384.69|387.24|384.84|387.09|384.69|0
1642528230000|2022-01-18 17:50:30|387.24|384.84|387.24|384.84|387.38|384.98|387.24|384.84|0
1642528240000|2022-01-18 17:50:40|387.53|385.13|387.24|384.84|387.53|385.13|387.24|384.84|0
1642528250000|2022-01-18 17:50:50|387.09|384.69|386.95|384.55|387.09|384.69|386.95|384.55|0
1642528260000|2022-01-18 17:51:00|386.65|384.25|385.64|383.24|386.65|384.25|385.64|383.24|0
1642528270000|2022-01-18 17:51:10|386.07|383.67|386.07|383.67|386.22|383.82|386.07|383.67|0
1642528280000|2022-01-18 17:51:20|386.22|383.82|386.07|383.67|386.22|383.82|385.93|383.53|0
1642528290000|2022-01-18 17:51:30|385.64|383.24|385.64|383.24|385.64|383.24|385.49|383.09|0
1642528300000|2022-01-18 17:51:40|385.78|383.38|385.78|383.38|385.78|383.38|385.78|383.38|0
1642528310000|2022-01-18 17:51:50|385.64|383.24|385.06|382.66|385.64|383.24|385.06|382.66|0
1642528320000|2022-01-18 17:52:00|385.49|383.09|386.22|383.82|386.22|383.82|385.49|383.09|0
1642528330000|2022-01-18 17:52:10|385.93|383.53|386.51|384.11|386.65|384.25|385.93|383.53|0
1642528340000|2022-01-18 17:52:20|386.22|383.82|386.07|383.67|386.22|383.82|385.78|383.38|0
1642528350000|2022-01-18 17:52:30|385.93|383.53|385.49|383.09|386.07|383.67|385.49|383.09|0
1642528360000|2022-01-18 17:52:40|385.35|382.95|385.06|382.66|385.35|382.95|384.91|382.51|0
1642528370000|2022-01-18 17:52:50|385.2|382.8|385.93|383.53|385.93|383.53|385.2|382.8|0
1642528380000|2022-01-18 17:53:00|385.78|383.38|385.93|383.53|386.07|383.67|385.78|383.38|0
1642528390000|2022-01-18 17:53:10|385.78|383.38|385.93|383.53|386.07|383.67|385.64|383.24|0
1642528400000|2022-01-18 17:53:20|386.07|383.67|385.93|383.53|386.22|383.82|385.93|383.53|0
1642528410000|2022-01-18 17:53:30|386.22|383.82|386.36|383.96|386.36|383.96|386.07|383.67|0
1642528420000|2022-01-18 17:53:40|386.8|384.4|386.94|384.54|387.09|384.69|386.8|384.4|0
1642528430000|2022-01-18 17:53:50|387.09|384.69|387.67|385.27|387.67|385.27|387.09|384.69|0
1642528440000|2022-01-18 17:54:00|387.38|384.98|387.67|385.27|387.67|385.27|387.38|384.98|0
1642528450000|2022-01-18 17:54:10|387.38|384.98|387.53|385.13|387.53|385.13|387.38|384.98|0
1642528460000|2022-01-18 17:54:20|387.6|385.2|387.53|385.13|387.82|385.42|387.53|385.13|0
1642528470000|2022-01-18 17:54:30|387.67|385.27|387.53|385.13|387.82|385.42|387.53|385.13|0
1642528480000|2022-01-18 17:54:40|387.38|384.98|387.53|385.13|387.67|385.27|387.38|384.98|0
1642528490000|2022-01-18 17:54:50|387.67|385.27|387.53|385.13|387.82|385.42|387.53|385.13|0
1642528500000|2022-01-18 17:55:00|387.38|384.98|387.67|385.27|387.67|385.27|387.38|384.98|0
1642528510000|2022-01-18 17:55:10|387.96|385.56|387.96|385.56|387.96|385.56|387.96|385.56|0
1642528520000|2022-01-18 17:55:20|387.82|385.42|387.96|385.56|387.96|385.56|387.82|385.42|0
1642528530000|2022-01-18 17:55:30|387.82|385.42|387.82|385.42|387.82|385.42|387.82|385.42|0
1642528540000|2022-01-18 17:55:40|387.96|385.56|388.25|385.85|388.4|386|387.96|385.56|0
1642528550000|2022-01-18 17:55:50|388.11|385.71|387.82|385.42|388.11|385.71|387.82|385.42|0
1642528560000|2022-01-18 17:56:00|387.38|384.98|386.36|383.96|387.38|384.98|386.36|383.96|0
1642528570000|2022-01-18 17:56:10|386.51|384.11|386.36|383.96|386.51|384.11|386.36|383.96|0
1642528580000|2022-01-18 17:56:20|386.22|383.82|386.22|383.82|386.29|383.89|386.22|383.82|0
1642528590000|2022-01-18 17:56:30|386.51|384.11|386.65|384.25|386.94|384.54|386.36|383.96|0
1642528600000|2022-01-18 17:56:40|386.8|384.4|386.51|384.11|386.8|384.4|386.51|384.11|0
1642528610000|2022-01-18 17:56:50|386.36|383.96|386.07|383.67|386.36|383.96|386.07|383.67|0
1642528620000|2022-01-18 17:57:00|386.22|383.82|386.22|383.82|386.36|383.96|386.22|383.82|0
1642528630000|2022-01-18 17:57:10|386.51|384.11|386.51|384.11|386.8|384.4|386.51|384.11|0
1642528640000|2022-01-18 17:57:20|386.65|384.25|386.65|384.25|386.65|384.25|386.51|384.11|0
1642528650000|2022-01-18 17:57:30|386.8|384.4|386.65|384.25|386.94|384.54|386.65|384.25|0
1642528660000|2022-01-18 17:57:40|386.8|384.4|387.09|384.69|387.09|384.69|386.8|384.4|0
1642528670000|2022-01-18 17:57:50|387.23|384.83|387.53|385.13|387.53|385.13|387.23|384.83|0
1642528680000|2022-01-18 17:58:00|387.38|384.98|387.23|384.83|387.53|385.13|387.23|384.83|0
1642528690000|2022-01-18 17:58:10|387.09|384.69|387.23|384.83|387.23|384.83|387.09|384.69|0
1642528700000|2022-01-18 17:58:20|386.94|384.54|387.23|384.83|387.23|384.83|386.94|384.54|0
1642528710000|2022-01-18 17:58:30|387.09|384.69|386.8|384.4|387.09|384.69|386.8|384.4|0
1642528720000|2022-01-18 17:58:40|386.65|384.25|386.65|384.25|386.65|384.25|386.65|384.25|0
1642528730000|2022-01-18 17:58:50|386.94|384.54|387.23|384.83|387.23|384.83|386.94|384.54|0
1642528740000|2022-01-18 17:59:00|387.52|385.12|387.52|385.12|387.52|385.12|387.38|384.98|0
1642528750000|2022-01-18 17:59:10|387.38|384.98|387.23|384.83|387.52|385.12|387.23|384.83|0
1642528760000|2022-01-18 17:59:20|387.67|385.27|387.52|385.12|387.82|385.42|387.52|385.12|0
1642528770000|2022-01-18 17:59:30|387.82|385.42|387.82|385.42|387.82|385.42|387.67|385.27|0
1642528780000|2022-01-18 17:59:40|387.96|385.56|388.25|385.85|388.25|385.85|387.96|385.56|0
1642528790000|2022-01-18 17:59:50|388.54|386.14|388.4|386|388.84|386.44|388.4|386|0
1642528800000|2022-01-18 18:00:00|388.54|386.14|388.84|386.44|388.84|386.44|388.54|386.14|0
1642528810000|2022-01-18 18:00:10|388.69|386.29|388.54|386.14|388.84|386.44|388.54|386.14|0
1642528820000|2022-01-18 18:00:20|388.4|386|388.54|386.14|388.84|386.44|388.4|386|0
1642528830000|2022-01-18 18:00:30|388.4|386|388.47|386.07|388.77|386.37|388.4|386|0
1642528840000|2022-01-18 18:00:40|388.54|386.14|388.25|385.85|388.54|386.14|388.25|385.85|0
1642528850000|2022-01-18 18:00:50|388.4|386|388.25|385.85|388.4|386|388.11|385.71|0
1642528860000|2022-01-18 18:01:00|388.11|385.71|388.25|385.85|388.4|386|388.11|385.71|0
1642528870000|2022-01-18 18:01:10|387.96|385.56|387.96|385.56|387.96|385.56|387.96|385.56|0
1642528880000|2022-01-18 18:01:20|388.04|385.64|387.82|385.42|388.04|385.64|387.67|385.27|0
1642528890000|2022-01-18 18:01:30|387.96|385.56|387.96|385.56|387.96|385.56|387.67|385.27|0
1642528900000|2022-01-18 18:01:40|388.11|385.71|388.11|385.71|388.25|385.85|388.11|385.71|0
1642528910000|2022-01-18 18:01:50|388.4|386|388.69|386.29|388.69|386.29|388.4|386|0
1642528920000|2022-01-18 18:02:00|388.98|386.58|388.98|386.58|389.13|386.73|388.98|386.58|0
1642528930000|2022-01-18 18:02:10|389.13|386.73|389.42|387.02|389.42|387.02|389.13|386.73|0
1642528940000|2022-01-18 18:02:20|389.57|387.17|389.27|386.87|389.57|387.17|389.27|386.87|0
1642528950000|2022-01-18 18:02:30|389.13|386.73|389.42|387.02|389.42|387.02|389.13|386.73|0
1642528960000|2022-01-18 18:02:40|389.27|386.87|389.71|387.31|389.71|387.31|389.27|386.87|0
1642528970000|2022-01-18 18:02:50|390|387.6|389.86|387.46|390|387.6|389.86|387.46|0
1642528980000|2022-01-18 18:03:00|390|387.6|390|387.6|390|387.6|389.86|387.46|0
1642528990000|2022-01-18 18:03:10|389.86|387.46|390|387.6|390|387.6|389.86|387.46|0
1642529000000|2022-01-18 18:03:20|390.15|387.75|390|387.6|390.15|387.75|390|387.6|0
1642529010000|2022-01-18 18:03:30|389.71|387.31|389.13|386.73|389.71|387.31|389.13|386.73|0
1642529020000|2022-01-18 18:03:40|388.98|386.58|388.98|386.58|388.98|386.58|388.69|386.29|0
1642529030000|2022-01-18 18:03:50|388.54|386.14|388.4|386|388.69|386.29|388.4|386|0
1642529040000|2022-01-18 18:04:00|388.11|385.71|387.96|385.56|388.4|386|387.96|385.56|0
1642529050000|2022-01-18 18:04:10|387.81|385.41|387.89|385.49|387.96|385.56|387.81|385.41|0
1642529060000|2022-01-18 18:04:20|387.52|385.12|387.23|384.83|387.67|385.27|387.23|384.83|0
1642529070000|2022-01-18 18:04:30|387.67|385.27|387.96|385.56|387.96|385.56|387.67|385.27|0
1642529080000|2022-01-18 18:04:40|388.11|385.71|388.4|386|388.4|386|388.11|385.71|0
1642529090000|2022-01-18 18:04:50|388.25|385.85|388.54|386.14|388.54|386.14|388.25|385.85|0
1642529100000|2022-01-18 18:05:00|388.69|386.29|388.91|386.51|388.91|386.51|388.69|386.29|0
1642529110000|2022-01-18 18:05:10|389.06|386.66|388.83|386.43|389.27|386.87|388.83|386.43|0
1642529120000|2022-01-18 18:05:20|388.98|386.58|389.27|386.87|389.42|387.02|388.98|386.58|0
1642529130000|2022-01-18 18:05:30|389.42|387.02|389.13|386.73|389.42|387.02|389.13|386.73|0
1642529140000|2022-01-18 18:05:40|388.98|386.58|389.27|386.87|389.27|386.87|388.98|386.58|0
1642529150000|2022-01-18 18:05:50|389.42|387.02|389.56|387.16|389.56|387.16|389.27|386.87|0
1642529160000|2022-01-18 18:06:00|389.27|386.87|389.42|387.02|389.56|387.16|389.27|386.87|0
1642529170000|2022-01-18 18:06:10|389.27|386.87|389.27|386.87|389.27|386.87|389.13|386.73|0
1642529180000|2022-01-18 18:06:20|389.13|386.73|389.49|387.09|389.56|387.16|389.13|386.73|0
1642529190000|2022-01-18 18:06:30|389.56|387.16|389.71|387.31|389.71|387.31|389.42|387.02|0
1642529200000|2022-01-18 18:06:40|389.86|387.46|389.71|387.31|389.86|387.46|389.71|387.31|0
1642529210000|2022-01-18 18:06:50|389.56|387.16|389.86|387.46|389.86|387.46|389.56|387.16|0
1642529220000|2022-01-18 18:07:00|389.71|387.31|389.42|387.02|389.71|387.31|389.42|387.02|0
1642529230000|2022-01-18 18:07:10|389.27|386.87|388.83|386.43|389.27|386.87|388.83|386.43|0
1642529240000|2022-01-18 18:07:20|388.54|386.14|388.47|386.07|388.54|386.14|388.4|386|0
1642529250000|2022-01-18 18:07:30|388.4|386|388.25|385.85|388.69|386.29|388.25|385.85|0
1642529260000|2022-01-18 18:07:40|388.1|385.7|388.25|385.85|388.25|385.85|388.1|385.7|0
1642529270000|2022-01-18 18:07:50|388.1|385.7|388.1|385.7|388.1|385.7|388.03|385.63|0
1642529280000|2022-01-18 18:08:00|387.96|385.56|387.81|385.41|388.1|385.7|387.81|385.41|0
1642529290000|2022-01-18 18:08:10|387.96|385.56|388.4|386|388.47|386.07|387.96|385.56|0
1642529300000|2022-01-18 18:08:20|388.25|385.85|387.96|385.56|388.25|385.85|387.96|385.56|0
1642529310000|2022-01-18 18:08:30|388.03|385.63|387.96|385.56|388.1|385.7|387.96|385.56|0
1642529320000|2022-01-18 18:08:40|388.1|385.7|388.25|385.85|388.25|385.85|388.1|385.7|0
1642529330000|2022-01-18 18:08:50|388.1|385.7|387.81|385.41|388.1|385.7|387.81|385.41|0
1642529340000|2022-01-18 18:09:00|387.96|385.56|388.03|385.63|388.1|385.7|387.96|385.56|0
1642529350000|2022-01-18 18:09:10|388.1|385.7|388.03|385.63|388.1|385.7|388.03|385.63|0
1642529360000|2022-01-18 18:09:20|387.96|385.56|388.1|385.7|388.25|385.85|387.96|385.56|0
1642529370000|2022-01-18 18:09:30|387.81|385.41|387.67|385.27|387.81|385.41|387.67|385.27|0
1642529380000|2022-01-18 18:09:40|387.52|385.12|386.5|384.1|387.52|385.12|386.5|384.1|0
1642529400000|2022-01-18 18:10:00|386.79|384.39|387.08|384.68|387.52|385.12|386.79|384.39|0
1642529410000|2022-01-18 18:10:10|386.5|384.1|385.92|383.52|386.5|384.1|385.92|383.52|0
1642529420000|2022-01-18 18:10:20|386.21|383.81|386.21|383.81|386.36|383.96|386.07|383.67|0
1642529430000|2022-01-18 18:10:30|386.36|383.96|386.36|383.96|386.36|383.96|386.21|383.81|0
1642529440000|2022-01-18 18:10:40|386.5|384.1|386.21|383.81|386.65|384.25|386.07|383.67|0
1642529450000|2022-01-18 18:10:50|386.07|383.67|386.65|384.25|386.79|384.39|386.07|383.67|0
1642529460000|2022-01-18 18:11:00|386.5|384.1|386.94|384.54|386.94|384.54|386.5|384.1|0
1642529470000|2022-01-18 18:11:10|387.08|384.68|387.16|384.76|387.23|384.83|387.08|384.68|0
1642529480000|2022-01-18 18:11:20|387.23|384.83|386.94|384.54|387.23|384.83|386.94|384.54|0
1642529490000|2022-01-18 18:11:30|387.08|384.68|386.5|384.1|387.08|384.68|386.5|384.1|0
1642529500000|2022-01-18 18:11:40|386.21|383.81|386.07|383.67|386.21|383.81|386.07|383.67|0
1642529510000|2022-01-18 18:11:50|386.21|383.81|386.79|384.39|386.79|384.39|385.92|383.52|0
1642529520000|2022-01-18 18:12:00|386.5|384.1|386.65|384.25|386.65|384.25|386.43|384.03|0
1642529530000|2022-01-18 18:12:10|386.5|384.1|386.5|384.1|386.5|384.1|386.5|384.1|0
1642529540000|2022-01-18 18:12:20|386.65|384.25|386.65|384.25|386.65|384.25|386.5|384.1|0
1642529550000|2022-01-18 18:12:30|386.72|384.32|386.94|384.54|386.94|384.54|386.72|384.32|0
1642529560000|2022-01-18 18:12:40|386.79|384.39|387.08|384.68|387.08|384.68|386.79|384.39|0
1642529570000|2022-01-18 18:12:50|386.94|384.54|386.79|384.39|386.94|384.54|386.65|384.25|0
1642529580000|2022-01-18 18:13:00|386.65|384.25|386.36|383.96|386.65|384.25|386.36|383.96|0
1642529590000|2022-01-18 18:13:10|386.21|383.81|386.65|384.25|386.65|384.25|386.21|383.81|0
1642529600000|2022-01-18 18:13:20|386.5|384.1|386.79|384.39|386.79|384.39|386.5|384.1|0
1642529610000|2022-01-18 18:13:30|386.65|384.25|386.5|384.1|386.65|384.25|386.5|384.1|0
1642529620000|2022-01-18 18:13:40|386.65|384.25|386.36|383.96|386.65|384.25|386.36|383.96|0
1642529630000|2022-01-18 18:13:50|386.5|384.1|385.63|383.23|386.5|384.1|385.63|383.23|0
1642529640000|2022-01-18 18:14:00|385.19|382.79|384.9|382.5|385.19|382.79|384.76|382.36|0
1642529650000|2022-01-18 18:14:10|384.69|382.29|384.61|382.21|384.9|382.5|384.61|382.21|0
1642529660000|2022-01-18 18:14:20|385.19|382.79|384.76|382.36|385.19|382.79|384.61|382.21|0
1642529670000|2022-01-18 18:14:30|384.61|382.21|384.47|382.07|384.61|382.21|384.32|381.92|0
1642529680000|2022-01-18 18:14:40|384.61|382.21|384.69|382.29|384.76|382.36|384.61|382.21|0
1642529690000|2022-01-18 18:14:50|384.61|382.21|384.76|382.36|384.9|382.5|384.61|382.21|0
1642529700000|2022-01-18 18:15:00|384.9|382.5|384.9|382.5|385.19|382.79|384.9|382.5|0
1642529710000|2022-01-18 18:15:10|385.05|382.65|385.48|383.08|385.77|383.37|385.05|382.65|0
1642529720000|2022-01-18 18:15:20|385.63|383.23|385.77|383.37|385.77|383.37|385.63|383.23|0
1642529730000|2022-01-18 18:15:30|385.92|383.52|385.19|382.79|385.92|383.52|385.19|382.79|0
1642529740000|2022-01-18 18:15:40|384.9|382.5|384.76|382.36|385.05|382.65|384.76|382.36|0
1642529750000|2022-01-18 18:15:50|384.32|381.92|384.32|381.92|384.47|382.07|384.32|381.92|0
1642529760000|2022-01-18 18:16:00|384.47|382.07|384.47|382.07|384.76|382.36|384.47|382.07|0
1642529770000|2022-01-18 18:16:10|384.32|381.92|384.18|381.78|384.61|382.21|384.18|381.78|0
1642529780000|2022-01-18 18:16:20|384.32|381.92|384.18|381.78|384.32|381.92|384.18|381.78|0
1642529790000|2022-01-18 18:16:30|384.47|382.07|384.47|382.07|384.47|382.07|384.47|382.07|0
1642529800000|2022-01-18 18:16:40|384.61|382.21|384.9|382.5|384.9|382.5|384.61|382.21|0
1642529810000|2022-01-18 18:16:50|384.83|382.43|384.9|382.5|384.9|382.5|384.83|382.43|0
1642529820000|2022-01-18 18:17:00|384.76|382.36|384.76|382.36|384.76|382.36|384.76|382.36|0
1642529830000|2022-01-18 18:17:10|384.61|382.21|384.18|381.78|384.61|382.21|384.18|381.78|0
1642529840000|2022-01-18 18:17:20|383.74|381.34|384.03|381.63|384.18|381.78|383.74|381.34|0
1642529850000|2022-01-18 18:17:30|384.18|381.78|384.03|381.63|384.32|381.92|384.03|381.63|0
1642529860000|2022-01-18 18:17:40|384.18|381.78|383.74|381.34|384.47|382.07|383.74|381.34|0
1642529870000|2022-01-18 18:17:50|383.89|381.49|383.89|381.49|383.89|381.49|383.74|381.34|0
1642529880000|2022-01-18 18:18:00|384.03|381.63|384.03|381.63|384.18|381.78|384.03|381.63|0
1642529890000|2022-01-18 18:18:10|384.18|381.78|384.18|381.78|384.18|381.78|384.18|381.78|0
1642529900000|2022-01-18 18:18:20|384.03|381.63|383.45|381.05|384.03|381.63|383.45|381.05|0
1642529910000|2022-01-18 18:18:30|383.31|380.91|382.73|380.33|383.31|380.91|382.73|380.33|0
1642529920000|2022-01-18 18:18:40|382.88|380.48|383.02|380.62|383.02|380.62|382.88|380.48|0
1642529930000|2022-01-18 18:18:50|383.31|380.91|383.6|381.2|383.6|381.2|383.31|380.91|0
1642529940000|2022-01-18 18:19:00|383.45|381.05|383.45|381.05|383.6|381.2|383.45|381.05|0
1642529950000|2022-01-18 18:19:10|383.6|381.2|384.18|381.78|384.18|381.78|383.6|381.2|0
1642529960000|2022-01-18 18:19:20|384.32|381.92|384.32|381.92|384.32|381.92|384.03|381.63|0
1642529970000|2022-01-18 18:19:30|384.18|381.78|384.32|381.92|384.32|381.92|384.18|381.78|0
1642529980000|2022-01-18 18:19:40|384.47|382.07|384.18|381.78|384.47|382.07|384.18|381.78|0
1642529990000|2022-01-18 18:19:50|384.47|382.07|384.18|381.78|384.47|382.07|384.18|381.78|0
1642530000000|2022-01-18 18:20:00|384.47|382.07|384.32|381.92|384.47|382.07|384.18|381.78|0
1642530010000|2022-01-18 18:20:10|384.47|382.07|384.76|382.36|384.83|382.43|384.47|382.07|0
1642530020000|2022-01-18 18:20:20|384.9|382.5|384.76|382.36|384.9|382.5|384.76|382.36|0
1642530030000|2022-01-18 18:20:30|384.9|382.5|384.76|382.36|384.9|382.5|384.61|382.21|0
1642530040000|2022-01-18 18:20:40|385.12|382.72|385.48|383.08|385.48|383.08|385.05|382.65|0
1642530050000|2022-01-18 18:20:50|385.63|383.23|385.63|383.23|385.77|383.37|385.63|383.23|0
1642530060000|2022-01-18 18:21:00|385.92|383.52|386.06|383.66|386.06|383.66|385.92|383.52|0
1642530070000|2022-01-18 18:21:10|386.21|383.81|386.64|384.24|386.64|384.24|386.21|383.81|0
1642530080000|2022-01-18 18:21:20|386.79|384.39|386.93|384.53|387.08|384.68|386.79|384.39|0
1642530090000|2022-01-18 18:21:30|386.79|384.39|387.08|384.68|387.08|384.68|386.79|384.39|0
1642530100000|2022-01-18 18:21:40|387.22|384.82|387.52|385.12|387.52|385.12|387.22|384.82|0
1642530110000|2022-01-18 18:21:50|387.66|385.26|387.81|385.41|387.81|385.41|387.66|385.26|0
1642530120000|2022-01-18 18:22:00|387.66|385.26|387.81|385.41|387.81|385.41|387.66|385.26|0
1642530130000|2022-01-18 18:22:10|388.1|385.7|388.1|385.7|388.1|385.7|387.95|385.55|0
1642530140000|2022-01-18 18:22:20|388.24|385.84|388.54|386.14|388.54|386.14|388.24|385.84|0
1642530150000|2022-01-18 18:22:30|388.68|386.28|387.81|385.41|388.68|386.28|387.81|385.41|0
1642530160000|2022-01-18 18:22:40|387.95|385.55|387.95|385.55|387.95|385.55|387.81|385.41|0
1642530170000|2022-01-18 18:22:50|387.81|385.41|387.81|385.41|387.95|385.55|387.81|385.41|0
1642530180000|2022-01-18 18:23:00|387.66|385.26|387.52|385.12|387.66|385.26|387.52|385.12|0
1642530190000|2022-01-18 18:23:10|387.37|384.97|387.95|385.55|387.95|385.55|387.37|384.97|0
1642530200000|2022-01-18 18:23:20|387.81|385.41|387.66|385.26|387.81|385.41|387.66|385.26|0
1642530210000|2022-01-18 18:23:30|387.95|385.55|387.81|385.41|387.95|385.55|387.81|385.41|0
1642530220000|2022-01-18 18:23:40|387.95|385.55|387.81|385.41|387.95|385.55|387.81|385.41|0
1642530230000|2022-01-18 18:23:50|387.66|385.26|387.81|385.41|387.81|385.41|387.52|385.12|0
1642530240000|2022-01-18 18:24:00|387.66|385.26|387.81|385.41|387.81|385.41|387.66|385.26|0
1642530250000|2022-01-18 18:24:10|387.52|385.12|387.81|385.41|387.81|385.41|387.52|385.12|0
1642530260000|2022-01-18 18:24:20|387.66|385.26|388.1|385.7|388.1|385.7|387.66|385.26|0
1642530270000|2022-01-18 18:24:30|387.95|385.55|387.81|385.41|387.95|385.55|387.81|385.41|0
1642530280000|2022-01-18 18:24:40|387.59|385.19|387.81|385.41|387.95|385.55|387.59|385.19|0
1642530290000|2022-01-18 18:24:50|387.66|385.26|387.81|385.41|387.81|385.41|387.66|385.26|0
1642530300000|2022-01-18 18:25:00|387.51|385.11|387.95|385.55|387.95|385.55|387.51|385.11|0
1642530310000|2022-01-18 18:25:10|388.1|385.7|388.24|385.84|388.24|385.84|388.1|385.7|0
1642530320000|2022-01-18 18:25:20|388.53|386.13|388.68|386.28|388.68|386.28|388.39|385.99|0
1642530330000|2022-01-18 18:25:30|388.83|386.43|388.83|386.43|388.83|386.43|388.68|386.28|0
1642530340000|2022-01-18 18:25:40|388.97|386.57|388.83|386.43|388.97|386.57|388.83|386.43|0
1642530350000|2022-01-18 18:25:50|388.97|386.57|388.83|386.43|388.97|386.57|388.83|386.43|0
1642530360000|2022-01-18 18:26:00|388.68|386.28|388.68|386.28|388.68|386.28|388.68|386.28|0
1642530370000|2022-01-18 18:26:10|388.53|386.13|388.24|385.84|388.53|386.13|388.24|385.84|0
1642530380000|2022-01-18 18:26:20|388.39|385.99|388.39|385.99|388.53|386.13|388.24|385.84|0
1642530390000|2022-01-18 18:26:30|388.68|386.28|388.53|386.13|388.68|386.28|388.53|386.13|0
1642530400000|2022-01-18 18:26:40|388.76|386.36|389.12|386.72|389.12|386.72|388.76|386.36|0
1642530410000|2022-01-18 18:26:50|388.53|386.13|388.1|385.7|388.53|386.13|388.1|385.7|0
1642530420000|2022-01-18 18:27:00|387.51|385.11|387.51|385.11|387.51|385.11|387.37|384.97|0
1642530430000|2022-01-18 18:27:10|387.37|384.97|387.66|385.26|387.66|385.26|387.37|384.97|0
1642530440000|2022-01-18 18:27:20|387.51|385.11|387.59|385.19|387.66|385.26|387.51|385.11|0
1642530450000|2022-01-18 18:27:30|387.66|385.26|387.51|385.11|387.81|385.41|387.37|384.97|0
1642530460000|2022-01-18 18:27:40|387.81|385.41|387.51|385.11|387.81|385.41|387.37|384.97|0
1642530470000|2022-01-18 18:27:50|387.66|385.26|387.51|385.11|387.66|385.26|387.51|385.11|0
1642530480000|2022-01-18 18:28:00|387.66|385.26|388.53|386.13|388.53|386.13|387.66|385.26|0
1642530490000|2022-01-18 18:28:10|388.68|386.28|388.68|386.28|388.68|386.28|388.68|386.28|0
1642530500000|2022-01-18 18:28:20|388.61|386.21|388.24|385.84|388.61|386.21|388.24|385.84|0
1642530510000|2022-01-18 18:28:30|388.1|385.7|388.24|385.84|388.53|386.13|388.1|385.7|0
1642530520000|2022-01-18 18:28:40|388.39|385.99|388.39|385.99|388.53|386.13|388.24|385.84|0
1642530530000|2022-01-18 18:28:50|388.24|385.84|388.32|385.92|388.32|385.92|388.24|385.84|0
1642530540000|2022-01-18 18:29:00|388.39|385.99|387.66|385.26|388.39|385.99|387.66|385.26|0
1642530550000|2022-01-18 18:29:10|387.8|385.4|387.95|385.55|387.95|385.55|387.8|385.4|0
1642530560000|2022-01-18 18:29:20|388.1|385.7|387.22|384.82|388.1|385.7|387.22|384.82|0
1642530570000|2022-01-18 18:29:30|387.08|384.68|386.64|384.24|387.15|384.75|386.64|384.24|0
1642530580000|2022-01-18 18:29:40|386.49|384.09|386.79|384.39|387.08|384.68|386.49|384.09|0
1642530590000|2022-01-18 18:29:50|386.64|384.24|386.79|384.39|386.79|384.39|386.49|384.09|0
1642530600000|2022-01-18 18:30:00|386.93|384.53|387.22|384.82|387.22|384.82|386.93|384.53|0
1642530610000|2022-01-18 18:30:10|387.37|384.97|387.08|384.68|387.37|384.97|387.08|384.68|0
1642530620000|2022-01-18 18:30:20|386.93|384.53|386.64|384.24|387.08|384.68|386.2|383.8|0
1642530630000|2022-01-18 18:30:30|386.35|383.95|386.2|383.8|386.35|383.95|386.06|383.66|0
1642530640000|2022-01-18 18:30:40|386.35|383.95|386.06|383.66|386.35|383.95|386.06|383.66|0
1642530650000|2022-01-18 18:30:50|385.91|383.51|386.2|383.8|386.2|383.8|385.91|383.51|0
1642530660000|2022-01-18 18:31:00|385.91|383.51|386.06|383.66|386.06|383.66|385.77|383.37|0
1642530670000|2022-01-18 18:31:10|386.2|383.8|386.35|383.95|386.35|383.95|386.2|383.8|0
1642530680000|2022-01-18 18:31:20|386.49|384.09|386.06|383.66|386.49|384.09|386.06|383.66|0
1642530690000|2022-01-18 18:31:30|386.49|384.09|386.64|384.24|386.78|384.38|386.49|384.09|0
1642530700000|2022-01-18 18:31:40|386.78|384.38|386.78|384.38|386.78|384.38|386.78|384.38|0
1642530710000|2022-01-18 18:31:50|386.64|384.24|386.93|384.53|387.08|384.68|386.64|384.24|0
1642530720000|2022-01-18 18:32:00|387.08|384.68|386.78|384.38|387.08|384.68|386.78|384.38|0
1642530730000|2022-01-18 18:32:10|386.93|384.53|387.51|385.11|387.51|385.11|386.93|384.53|0
1642530740000|2022-01-18 18:32:20|387.66|385.26|387.8|385.4|387.8|385.4|387.66|385.26|0
1642530750000|2022-01-18 18:32:30|387.95|385.55|388.24|385.84|388.24|385.84|387.95|385.55|0
1642530760000|2022-01-18 18:32:40|387.95|385.55|388.09|385.69|388.09|385.69|387.95|385.55|0
1642530770000|2022-01-18 18:32:50|387.95|385.55|387.95|385.55|387.95|385.55|387.95|385.55|0
1642530780000|2022-01-18 18:33:00|387.8|385.4|388.24|385.84|388.24|385.84|387.8|385.4|0
1642530790000|2022-01-18 18:33:10|388.39|385.99|387.8|385.4|388.39|385.99|387.8|385.4|0
1642530800000|2022-01-18 18:33:20|387.95|385.55|387.51|385.11|387.95|385.55|387.51|385.11|0
1642530810000|2022-01-18 18:33:30|387.22|384.82|387.51|385.11|387.51|385.11|387.22|384.82|0
1642530820000|2022-01-18 18:33:40|387.66|385.26|387.66|385.26|387.95|385.55|387.66|385.26|0
1642530830000|2022-01-18 18:33:50|387.22|384.82|387.07|384.67|387.37|384.97|387.07|384.67|0
1642530840000|2022-01-18 18:34:00|386.93|384.53|387.22|384.82|387.22|384.82|386.93|384.53|0
1642530850000|2022-01-18 18:34:10|387.37|384.97|387.37|384.97|387.51|385.11|387.37|384.97|0
1642530860000|2022-01-18 18:34:20|386.93|384.53|386.64|384.24|386.93|384.53|386.64|384.24|0
1642530870000|2022-01-18 18:34:30|386.49|384.09|386.2|383.8|386.49|384.09|386.06|383.66|0
1642530880000|2022-01-18 18:34:40|386.28|383.88|386.06|383.66|386.35|383.95|385.91|383.51|0
1642530890000|2022-01-18 18:34:50|386.2|383.8|385.91|383.51|386.2|383.8|385.91|383.51|0
1642530900000|2022-01-18 18:35:00|386.06|383.66|386.06|383.66|386.2|383.8|386.06|383.66|0
1642530910000|2022-01-18 18:35:10|385.48|383.08|384.9|382.5|385.48|383.08|384.9|382.5|0
1642530920000|2022-01-18 18:35:20|384.61|382.21|384.9|382.5|384.9|382.5|384.61|382.21|0
1642530930000|2022-01-18 18:35:30|385.33|382.93|385.04|382.64|385.48|383.08|385.04|382.64|0
1642530940000|2022-01-18 18:35:40|384.75|382.35|384.9|382.5|384.9|382.5|384.32|381.92|0
1642530950000|2022-01-18 18:35:50|385.04|382.64|384.61|382.21|385.04|382.64|384.61|382.21|0
1642530960000|2022-01-18 18:36:00|384.75|382.35|384.17|381.77|384.75|382.35|384.03|381.63|0
1642530970000|2022-01-18 18:36:10|384.61|382.21|384.46|382.06|384.61|382.21|384.32|381.92|0
1642530980000|2022-01-18 18:36:20|384.61|382.21|384.46|382.06|384.61|382.21|384.46|382.06|0
1642530990000|2022-01-18 18:36:30|384.75|382.35|384.89|382.49|384.89|382.49|384.61|382.21|0
1642531000000|2022-01-18 18:36:40|384.75|382.35|384.6|382.2|384.75|382.35|384.54|382.14|0
1642531010000|2022-01-18 18:36:50|384.75|382.35|384.89|382.49|384.89|382.49|384.6|382.2|0
1642531020000|2022-01-18 18:37:00|385.18|382.78|385.77|383.37|385.91|383.51|385.18|382.78|0
1642531030000|2022-01-18 18:37:10|385.91|383.51|385.47|383.07|385.91|383.51|385.33|382.93|0
1642531040000|2022-01-18 18:37:20|385.62|383.22|385.33|382.93|385.62|383.22|385.04|382.64|0
1642531050000|2022-01-18 18:37:30|385.62|383.22|386.06|383.66|386.06|383.66|385.62|383.22|0
1642531060000|2022-01-18 18:37:40|385.91|383.51|386.35|383.95|386.35|383.95|385.91|383.51|0
1642531070000|2022-01-18 18:37:50|386.2|383.8|385.91|383.51|386.2|383.8|385.91|383.51|0
1642531080000|2022-01-18 18:38:00|386.06|383.66|385.76|383.36|386.06|383.66|385.76|383.36|0
1642531090000|2022-01-18 18:38:10|385.91|383.51|385.76|383.36|385.91|383.51|385.76|383.36|0
1642531100000|2022-01-18 18:38:20|385.62|383.22|385.04|382.64|385.62|383.22|385.04|382.64|0
1642531110000|2022-01-18 18:38:30|384.89|382.49|384.89|382.49|384.89|382.49|384.89|382.49|0
1642531120000|2022-01-18 18:38:40|384.75|382.35|385.33|382.93|385.33|382.93|384.75|382.35|0
1642531130000|2022-01-18 18:38:50|385.18|382.78|385.26|382.86|385.33|382.93|385.18|382.78|0
1642531140000|2022-01-18 18:39:00|385.33|382.93|384.89|382.49|385.33|382.93|384.89|382.49|0
1642531150000|2022-01-18 18:39:10|384.75|382.35|384.02|381.62|384.75|382.35|383.59|381.19|0
1642531160000|2022-01-18 18:39:20|383.88|381.48|384.46|382.06|384.46|382.06|383.88|381.48|0
1642531170000|2022-01-18 18:39:30|384.6|382.2|383.88|381.48|384.6|382.2|383.59|381.19|0
1642531180000|2022-01-18 18:39:40|383.59|381.19|383.16|380.76|383.59|381.19|383.01|380.61|0
1642531190000|2022-01-18 18:39:50|383.45|381.05|383.45|381.05|383.59|381.19|383.3|380.9|0
1642531200000|2022-01-18 18:40:00|383.59|381.19|383.3|380.9|383.59|381.19|383.01|380.61|0
1642531210000|2022-01-18 18:40:10|382.72|380.32|383.01|380.61|383.01|380.61|382.72|380.32|0
1642531220000|2022-01-18 18:40:20|383.16|380.76|382.43|380.03|383.16|380.76|382.43|380.03|0
1642531230000|2022-01-18 18:40:30|382.72|380.32|383.01|380.61|383.16|380.76|382.72|380.32|0
1642531240000|2022-01-18 18:40:40|383.3|380.9|382.87|380.47|383.3|380.9|382.87|380.47|0
1642531250000|2022-01-18 18:40:50|383.01|380.61|383.01|380.61|383.01|380.61|383.01|380.61|0
1642531260000|2022-01-18 18:41:00|383.16|380.76|384.02|381.62|384.02|381.62|383.16|380.76|0
1642531270000|2022-01-18 18:41:10|384.17|381.77|384.17|381.77|384.17|381.77|384.1|381.7|0
1642531280000|2022-01-18 18:41:20|384.02|381.62|383.88|381.48|384.17|381.77|383.88|381.48|0
1642531290000|2022-01-18 18:41:30|383.73|381.33|384.02|381.62|384.02|381.62|383.73|381.33|0
1642531300000|2022-01-18 18:41:40|384.17|381.77|383.88|381.48|384.17|381.77|383.88|381.48|0
1642531310000|2022-01-18 18:41:50|383.73|381.33|383.52|381.12|383.73|381.33|383.52|381.12|0
1642531320000|2022-01-18 18:42:00|383.44|381.04|383.16|380.76|383.59|381.19|383.16|380.76|0
1642531330000|2022-01-18 18:42:10|383.01|380.61|383.3|380.9|383.3|380.9|383.01|380.61|0
1642531340000|2022-01-18 18:42:20|383.16|380.76|383.01|380.61|383.16|380.76|383.01|380.61|0
1642531350000|2022-01-18 18:42:30|383.16|380.76|382.87|380.47|383.3|380.9|382.87|380.47|0
1642531360000|2022-01-18 18:42:40|383.01|380.61|383.01|380.61|383.01|380.61|382.87|380.47|0
1642531370000|2022-01-18 18:42:50|383.16|380.76|382.29|379.89|383.16|380.76|382.29|379.89|0
1642531380000|2022-01-18 18:43:00|382|379.6|382.14|379.74|382.14|379.74|382|379.6|0
1642531390000|2022-01-18 18:43:10|381.57|379.17|381.28|378.88|381.57|379.17|380.99|378.59|0
1642531400000|2022-01-18 18:43:20|381.14|378.74|380.99|378.59|381.57|379.17|380.99|378.59|0
1642531410000|2022-01-18 18:43:30|381.14|378.74|381.71|379.31|381.71|379.31|381.14|378.74|0
1642531420000|2022-01-18 18:43:40|382|379.6|382.58|380.18|382.58|380.18|381.86|379.46|0
1642531430000|2022-01-18 18:43:50|382.43|380.03|382.29|379.89|382.43|380.03|382.14|379.74|0
1642531440000|2022-01-18 18:44:00|382|379.6|382|379.6|382|379.6|381.86|379.46|0
1642531450000|2022-01-18 18:44:10|381.86|379.46|381.71|379.31|381.86|379.46|381.71|379.31|0
1642531460000|2022-01-18 18:44:20|381.42|379.02|381.21|378.81|381.42|379.02|381.21|378.81|0
1642531470000|2022-01-18 18:44:30|381.42|379.02|381.57|379.17|381.71|379.31|381.42|379.02|0
1642531480000|2022-01-18 18:44:40|381.86|379.46|381.57|379.17|381.86|379.46|381.28|378.88|0
1642531490000|2022-01-18 18:44:50|381.13|378.73|381.21|378.81|381.21|378.81|381.13|378.73|0
1642531500000|2022-01-18 18:45:00|381.42|379.02|381.42|379.02|381.71|379.31|381.42|379.02|0
1642531510000|2022-01-18 18:45:10|381.57|379.17|381.86|379.46|381.86|379.46|381.57|379.17|0
1642531520000|2022-01-18 18:45:20|382|379.6|382|379.6|382.14|379.74|382|379.6|0
1642531530000|2022-01-18 18:45:30|381.79|379.39|382|379.6|382|379.6|381.79|379.39|0
1642531540000|2022-01-18 18:45:40|381.85|379.45|380.85|378.45|381.85|379.45|380.85|378.45|0
1642531550000|2022-01-18 18:45:50|380.7|378.3|381.13|378.73|381.28|378.88|380.7|378.3|0
1642531560000|2022-01-18 18:46:00|380.99|378.59|381.42|379.02|381.42|379.02|380.99|378.59|0
1642531570000|2022-01-18 18:46:10|381.13|378.73|380.85|378.45|381.28|378.88|380.85|378.45|0
1642531580000|2022-01-18 18:46:20|381.13|378.73|380.99|378.59|381.13|378.73|380.7|378.3|0
1642531590000|2022-01-18 18:46:30|380.7|378.3|380.41|378.01|380.7|378.3|380.41|378.01|0
1642531600000|2022-01-18 18:46:40|380.56|378.16|380.56|378.16|380.56|378.16|380.56|378.16|0
1642531610000|2022-01-18 18:46:50|380.13|377.73|380.27|377.87|380.27|377.87|380.13|377.73|0
1642531620000|2022-01-18 18:47:00|380.41|378.01|380.56|378.16|380.56|378.16|380.41|378.01|0
1642531630000|2022-01-18 18:47:10|380.63|378.23|380.56|378.16|380.63|378.23|380.56|378.16|0
1642531640000|2022-01-18 18:47:20|380.27|377.87|380.7|378.3|380.7|378.3|380.27|377.87|0
1642531650000|2022-01-18 18:47:30|381.06|378.66|383.3|380.9|383.3|380.9|381.06|378.66|0
1642531660000|2022-01-18 18:47:40|383.01|380.61|383.01|380.61|383.01|380.61|383.01|380.61|0
1642531670000|2022-01-18 18:47:50|382.86|380.46|382.58|380.18|382.86|380.46|382.58|380.18|0
1642531680000|2022-01-18 18:48:00|382.86|380.46|383.3|380.9|383.3|380.9|382.86|380.46|0
1642531690000|2022-01-18 18:48:10|383.01|380.61|383.01|380.61|383.01|380.61|383.01|380.61|0
1642531700000|2022-01-18 18:48:20|383.15|380.75|382.72|380.32|383.15|380.75|382.72|380.32|0
1642531710000|2022-01-18 18:48:30|382.86|380.46|382.86|380.46|382.86|380.46|382.72|380.32|0
1642531720000|2022-01-18 18:48:40|383.01|380.61|383.15|380.75|383.3|380.9|383.01|380.61|0
1642531730000|2022-01-18 18:48:50|383.01|380.61|382.86|380.46|383.01|380.61|382.86|380.46|0
1642531740000|2022-01-18 18:49:00|382.72|380.32|382.58|380.18|382.86|380.46|382.58|380.18|0
1642531750000|2022-01-18 18:49:10|382.43|380.03|382.72|380.32|382.72|380.32|382.43|380.03|0
1642531760000|2022-01-18 18:49:20|382.86|380.46|383.3|380.9|383.3|380.9|382.72|380.32|0
1642531770000|2022-01-18 18:49:30|383.44|381.04|383.44|381.04|383.59|381.19|383.3|380.9|0
1642531780000|2022-01-18 18:49:40|383.59|381.19|383.44|381.04|383.59|381.19|383.44|381.04|0
1642531790000|2022-01-18 18:49:50|383.15|380.75|383.08|380.68|383.3|380.9|383.08|380.68|0
1642531800000|2022-01-18 18:50:00|383.01|380.61|383.59|381.19|383.59|381.19|383.01|380.61|0
1642531810000|2022-01-18 18:50:10|383.3|380.9|382.43|380.03|383.3|380.9|382.43|380.03|0
1642531820000|2022-01-18 18:50:20|382.86|380.46|382.43|380.03|382.86|380.46|382.43|380.03|0
1642531830000|2022-01-18 18:50:30|382.57|380.17|382.14|379.74|382.57|380.17|382.14|379.74|0
1642531840000|2022-01-18 18:50:40|382|379.6|382.14|379.74|382.14|379.74|382|379.6|0
1642531850000|2022-01-18 18:50:50|382|379.6|381.28|378.88|382|379.6|381.28|378.88|0
1642531860000|2022-01-18 18:51:00|380.84|378.44|380.84|378.44|380.99|378.59|380.84|378.44|0
1642531870000|2022-01-18 18:51:10|380.99|378.59|381.42|379.02|381.42|379.02|380.84|378.44|0
1642531880000|2022-01-18 18:51:20|381.28|378.88|382|379.6|382|379.6|381.28|378.88|0
1642531890000|2022-01-18 18:51:30|382.43|380.03|382.43|380.03|382.43|380.03|382.29|379.89|0
1642531900000|2022-01-18 18:51:40|382.57|380.17|382.72|380.32|382.86|380.46|382.57|380.17|0
1642531910000|2022-01-18 18:51:50|382.86|380.46|382.72|380.32|382.86|380.46|382.72|380.32|0
1642531920000|2022-01-18 18:52:00|383.01|380.61|382.72|380.32|383.01|380.61|382.72|380.32|0
1642531930000|2022-01-18 18:52:10|383.01|380.61|383.73|381.33|383.73|381.33|383.01|380.61|0
1642531940000|2022-01-18 18:52:20|383.87|381.47|384.02|381.62|384.02|381.62|383.87|381.47|0
1642531950000|2022-01-18 18:52:30|383.87|381.47|384.02|381.62|384.16|381.76|383.87|381.47|0
1642531960000|2022-01-18 18:52:40|383.59|381.19|383.3|380.9|383.59|381.19|383.3|380.9|0
1642531970000|2022-01-18 18:52:50|383.44|381.04|383.44|381.04|383.59|381.19|383.44|381.04|0
1642531980000|2022-01-18 18:53:00|383.01|380.61|383.3|380.9|383.44|381.04|383.01|380.61|0
1642531990000|2022-01-18 18:53:10|383.15|380.75|383.44|381.04|383.44|381.04|383.15|380.75|0
1642532000000|2022-01-18 18:53:20|383.59|381.19|383.3|380.9|383.59|381.19|383.3|380.9|0
1642532010000|2022-01-18 18:53:30|383.01|380.61|382.86|380.46|383.01|380.61|382.72|380.32|0
1642532020000|2022-01-18 18:53:40|382.72|380.32|383.01|380.61|383.01|380.61|382.72|380.32|0
1642532030000|2022-01-18 18:53:50|382.79|380.39|382.57|380.17|382.86|380.46|382.57|380.17|0
1642532040000|2022-01-18 18:54:00|382.86|380.46|382.57|380.17|382.86|380.46|382.57|380.17|0
1642532050000|2022-01-18 18:54:10|382.72|380.32|382.79|380.39|382.86|380.46|382.72|380.32|0
1642532060000|2022-01-18 18:54:20|382.86|380.46|383.01|380.61|383.01|380.61|382.72|380.32|0
1642532070000|2022-01-18 18:54:30|383.15|380.75|383.01|380.61|383.15|380.75|383.01|380.61|0
1642532080000|2022-01-18 18:54:40|383.44|381.04|383.58|381.18|383.73|381.33|383.44|381.04|0
1642532090000|2022-01-18 18:54:50|383.73|381.33|383.58|381.18|383.73|381.33|383.58|381.18|0
1642532100000|2022-01-18 18:55:00|383.3|380.9|383.01|380.61|383.3|380.9|383.01|380.61|0
1642532110000|2022-01-18 18:55:10|383.3|380.9|383.15|380.75|383.3|380.9|383.01|380.61|0
1642532120000|2022-01-18 18:55:20|383.01|380.61|383.15|380.75|383.15|380.75|383.01|380.61|0
1642532130000|2022-01-18 18:55:30|383.44|381.04|383.44|381.04|383.58|381.18|383.44|381.04|0
1642532140000|2022-01-18 18:55:40|383.58|381.18|383.15|380.75|383.58|381.18|383.15|380.75|0
1642532150000|2022-01-18 18:55:50|383.01|380.61|383.73|381.33|383.73|381.33|382.86|380.46|0
1642532160000|2022-01-18 18:56:00|383.44|381.04|383.58|381.18|383.58|381.18|383.44|381.04|0
1642532170000|2022-01-18 18:56:10|383.51|381.11|383.01|380.61|383.51|381.11|383.01|380.61|0
1642532180000|2022-01-18 18:56:20|383.15|380.75|383.01|380.61|383.29|380.89|383.01|380.61|0
1642532190000|2022-01-18 18:56:30|383.15|380.75|383.29|380.89|383.29|380.89|383.15|380.75|0
1642532200000|2022-01-18 18:56:40|383.01|380.61|383.15|380.75|383.29|380.89|383.01|380.61|0
1642532210000|2022-01-18 18:56:50|383.29|380.89|383.29|380.89|383.29|380.89|383.01|380.61|0
1642532220000|2022-01-18 18:57:00|383.37|380.97|383.58|381.18|383.58|381.18|383.37|380.97|0
1642532230000|2022-01-18 18:57:10|382.86|380.46|382.57|380.17|382.86|380.46|382.57|380.17|0
1642532240000|2022-01-18 18:57:20|382.14|379.74|381.99|379.59|382.14|379.74|381.85|379.45|0
1642532250000|2022-01-18 18:57:30|382.14|379.74|381.85|379.45|382.14|379.74|381.85|379.45|0
1642532260000|2022-01-18 18:57:40|381.71|379.31|381.85|379.45|381.85|379.45|381.71|379.31|0
1642532270000|2022-01-18 18:57:50|381.56|379.16|380.7|378.3|381.85|379.45|380.7|378.3|0
1642532280000|2022-01-18 18:58:00|380.55|378.15|380.41|378.01|380.7|378.3|380.41|378.01|0
1642532290000|2022-01-18 18:58:10|380.27|377.87|380.12|377.72|380.27|377.87|380.12|377.72|0
1642532300000|2022-01-18 18:58:20|379.98|377.58|380.41|378.01|380.41|378.01|379.98|377.58|0
1642532310000|2022-01-18 18:58:30|380.27|377.87|379.69|377.29|380.27|377.87|379.55|377.15|0
1642532320000|2022-01-18 18:58:40|379.98|377.58|379.77|377.37|379.98|377.58|379.69|377.29|0
1642532330000|2022-01-18 18:58:50|380.12|377.72|379.98|377.58|380.12|377.72|379.83|377.43|0
1642532340000|2022-01-18 18:59:00|380.12|377.72|380.12|377.72|380.27|377.87|379.98|377.58|0
1642532350000|2022-01-18 18:59:10|379.69|377.29|379.98|377.58|379.98|377.58|379.69|377.29|0
1642532360000|2022-01-18 18:59:20|379.83|377.43|380.27|377.87|380.27|377.87|379.83|377.43|0
1642532370000|2022-01-18 18:59:30|380.41|378.01|380.77|378.37|380.77|378.37|380.41|378.01|0
1642532380000|2022-01-18 18:59:40|380.7|378.3|380.98|378.58|380.98|378.58|380.7|378.3|0
1642532390000|2022-01-18 18:59:50|380.7|378.3|380.55|378.15|380.84|378.44|380.55|378.15|0
1642532400000|2022-01-18 19:00:00|380.77|378.37|380.27|377.87|380.84|378.44|380.12|377.72|0
1642532410000|2022-01-18 19:00:10|379.98|377.58|379.55|377.15|379.98|377.58|379.12|376.72|0
1642532420000|2022-01-18 19:00:20|379.62|377.22|379.12|376.72|379.69|377.29|379.12|376.72|0
1642532430000|2022-01-18 19:00:30|379.4|377|379.55|377.15|379.55|377.15|379.4|377|0
1642532440000|2022-01-18 19:00:40|379.83|377.43|379.69|377.29|380.12|377.72|379.69|377.29|0
1642532450000|2022-01-18 19:00:50|379.83|377.43|379.83|377.43|379.83|377.43|379.55|377.15|0
1642532460000|2022-01-18 19:01:00|379.98|377.58|379.98|377.58|379.98|377.58|379.69|377.29|0
1642532470000|2022-01-18 19:01:10|379.69|377.29|380.26|377.86|380.26|377.86|379.69|377.29|0
1642532480000|2022-01-18 19:01:20|380.41|378.01|379.98|377.58|380.41|378.01|379.98|377.58|0
1642532490000|2022-01-18 19:01:30|379.83|377.43|378.83|376.43|379.83|377.43|378.83|376.43|0
1642532500000|2022-01-18 19:01:40|378.97|376.57|378.97|376.57|379.11|376.71|378.97|376.57|0
1642532510000|2022-01-18 19:01:50|378.54|376.14|378.68|376.28|378.83|376.43|378.4|376|0
1642532520000|2022-01-18 19:02:00|378.83|376.43|378.83|376.43|378.83|376.43|378.83|376.43|0
1642532530000|2022-01-18 19:02:10|378.97|376.57|378.97|376.57|379.11|376.71|378.97|376.57|0
1642532540000|2022-01-18 19:02:20|379.26|376.86|379.11|376.71|379.4|377|379.11|376.71|0
1642532550000|2022-01-18 19:02:30|378.97|376.57|379.26|376.86|379.26|376.86|378.83|376.43|0
1642532560000|2022-01-18 19:02:40|379.4|377|379.26|376.86|379.4|377|379.26|376.86|0
1642532570000|2022-01-18 19:02:50|379.11|376.71|378.4|376|379.11|376.71|378.4|376|0
1642532580000|2022-01-18 19:03:00|378.11|375.71|378.11|375.71|378.25|375.85|378.11|375.71|0
1642532590000|2022-01-18 19:03:10|378.19|375.79|378.97|376.57|379.11|376.71|378.19|375.79|0
1642532600000|2022-01-18 19:03:20|378.83|376.43|378.68|376.28|378.83|376.43|378.68|376.28|0
1642532610000|2022-01-18 19:03:30|378.54|376.14|379.26|376.86|379.26|376.86|378.54|376.14|0
1642532620000|2022-01-18 19:03:40|379.4|377|379.4|377|379.83|377.43|379.4|377|0
1642532630000|2022-01-18 19:03:50|379.54|377.14|379.54|377.14|379.54|377.14|379.4|377|0
1642532640000|2022-01-18 19:04:00|379.4|377|379.26|376.86|379.4|377|379.11|376.71|0
1642532650000|2022-01-18 19:04:10|379.11|376.71|379.26|376.86|379.48|377.08|379.11|376.71|0
1642532660000|2022-01-18 19:04:20|379.54|377.14|379.98|377.58|380.19|377.79|379.54|377.14|0
1642532670000|2022-01-18 19:04:30|379.69|377.29|379.98|377.58|379.98|377.58|379.69|377.29|0
1642532680000|2022-01-18 19:04:40|379.62|377.22|379.69|377.29|379.69|377.29|379.54|377.14|0
1642532690000|2022-01-18 19:04:50|379.54|377.14|379.69|377.29|379.76|377.36|379.54|377.14|0
1642532700000|2022-01-18 19:05:00|379.54|377.14|379.54|377.14|379.69|377.29|379.54|377.14|0
1642532710000|2022-01-18 19:05:10|378.97|376.57|379.11|376.71|379.54|377.14|378.97|376.57|0
1642532720000|2022-01-18 19:05:20|378.97|376.57|377.97|375.57|378.97|376.57|377.97|375.57|0
1642532730000|2022-01-18 19:05:30|378.25|375.85|378.11|375.71|378.25|375.85|378.11|375.71|0
1642532740000|2022-01-18 19:05:40|378.54|376.14|378.68|376.28|378.68|376.28|378.54|376.14|0
1642532750000|2022-01-18 19:05:50|378.54|376.14|378.4|376|378.54|376.14|378.25|375.85|0
1642532760000|2022-01-18 19:06:00|378.11|375.71|378.11|375.71|378.25|375.85|378.11|375.71|0
1642532770000|2022-01-18 19:06:10|378.25|375.85|378.68|376.28|378.68|376.28|378.25|375.85|0
1642532780000|2022-01-18 19:06:20|378.54|376.14|378.68|376.28|378.68|376.28|378.4|376|0
1642532790000|2022-01-18 19:06:30|379.11|376.71|379.11|376.71|379.19|376.79|379.11|376.71|0
1642532800000|2022-01-18 19:06:40|378.97|376.57|378.83|376.43|378.97|376.57|378.68|376.28|0
1642532810000|2022-01-18 19:06:50|379.11|376.71|379.26|376.86|379.4|377|379.11|376.71|0
1642532820000|2022-01-18 19:07:00|379.4|377|379.69|377.29|379.83|377.43|379.4|377|0
1642532830000|2022-01-18 19:07:10|379.83|377.43|379.83|377.43|379.83|377.43|379.83|377.43|0
1642532840000|2022-01-18 19:07:20|379.69|377.29|379.54|377.14|379.69|377.29|379.54|377.14|0
1642532850000|2022-01-18 19:07:30|379.4|377|379.11|376.71|379.4|377|378.97|376.57|0
1642532860000|2022-01-18 19:07:40|379.26|376.86|378.83|376.43|379.26|376.86|378.83|376.43|0
1642532870000|2022-01-18 19:07:50|378.97|376.57|379.11|376.71|379.11|376.71|378.97|376.57|0
1642532880000|2022-01-18 19:08:00|379.4|377|379.26|376.86|379.4|377|379.26|376.86|0
1642532890000|2022-01-18 19:08:10|379.69|377.29|379.69|377.29|379.69|377.29|379.54|377.14|0
1642532900000|2022-01-18 19:08:20|379.83|377.43|379.83|377.43|379.83|377.43|379.83|377.43|0
1642532910000|2022-01-18 19:08:30|379.97|377.57|379.97|377.57|380.12|377.72|379.97|377.57|0
1642532920000|2022-01-18 19:08:40|380.12|377.72|379.83|377.43|380.26|377.86|379.83|377.43|0
1642532930000|2022-01-18 19:08:50|379.76|377.36|379.69|377.29|379.83|377.43|379.69|377.29|0
1642532940000|2022-01-18 19:09:00|379.4|377|379.83|377.43|379.83|377.43|379.4|377|0
1642532950000|2022-01-18 19:09:10|379.97|377.57|379.97|377.57|379.97|377.57|379.54|377.14|0
1642532960000|2022-01-18 19:09:20|379.69|377.29|379.4|377|379.69|377.29|379.4|377|0
1642532970000|2022-01-18 19:09:30|379.54|377.14|379.4|377|379.54|377.14|379.26|376.86|0
1642532980000|2022-01-18 19:09:40|379.26|376.86|379.11|376.71|379.26|376.86|379.11|376.71|0
1642532990000|2022-01-18 19:09:50|379.26|376.86|379.69|377.29|379.69|377.29|379.26|376.86|0
1642533000000|2022-01-18 19:10:00|379.54|377.14|379.26|376.86|379.54|377.14|379.26|376.86|0
1642533010000|2022-01-18 19:10:10|379.19|376.79|379.11|376.71|379.26|376.86|379.11|376.71|0
1642533020000|2022-01-18 19:10:20|379.54|377.14|379.26|376.86|379.54|377.14|379.26|376.86|0
1642533030000|2022-01-18 19:10:30|378.97|376.57|379.11|376.71|379.19|376.79|378.97|376.57|0
1642533050000|2022-01-18 19:10:50|379.26|376.86|378.39|375.99|379.26|376.86|378.39|375.99|0
1642533060000|2022-01-18 19:11:00|378.25|375.85|378.54|376.14|378.54|376.14|378.25|375.85|0
1642533070000|2022-01-18 19:11:10|378.39|375.99|378.82|376.42|378.82|376.42|378.39|375.99|0
1642533080000|2022-01-18 19:11:20|378.54|376.14|378.54|376.14|378.54|376.14|378.39|375.99|0
1642533090000|2022-01-18 19:11:30|378.68|376.28|378.97|376.57|378.97|376.57|378.68|376.28|0
1642533100000|2022-01-18 19:11:40|379.11|376.71|379.25|376.85|379.25|376.85|378.82|376.42|0
1642533110000|2022-01-18 19:11:50|379.4|377|379.54|377.14|379.54|377.14|379.11|376.71|0
1642533120000|2022-01-18 19:12:00|379.4|377|378.97|376.57|379.54|377.14|378.97|376.57|0
1642533130000|2022-01-18 19:12:10|379.25|376.85|379.54|377.14|379.54|377.14|379.25|376.85|0
1642533140000|2022-01-18 19:12:20|379.4|377|379.4|377|379.54|377.14|379.4|377|0
1642533150000|2022-01-18 19:12:30|379.25|376.85|379.4|377|379.4|377|379.25|376.85|0
1642533160000|2022-01-18 19:12:40|379.69|377.29|379.83|377.43|379.83|377.43|379.69|377.29|0
1642533170000|2022-01-18 19:12:50|380.12|377.72|380.55|378.15|380.55|378.15|380.12|377.72|0
1642533180000|2022-01-18 19:13:00|380.05|377.65|379.97|377.57|380.05|377.65|379.97|377.57|0
1642533190000|2022-01-18 19:13:10|380.26|377.86|380.12|377.72|380.26|377.86|380.12|377.72|0
1642533200000|2022-01-18 19:13:20|380.26|377.86|380.4|378|380.4|378|380.26|377.86|0
1642533210000|2022-01-18 19:13:30|380.26|377.86|380.12|377.72|380.26|377.86|380.12|377.72|0
1642533220000|2022-01-18 19:13:40|380.19|377.79|380.12|377.72|380.19|377.79|379.83|377.43|0
1642533230000|2022-01-18 19:13:50|380.26|377.86|380.12|377.72|380.26|377.86|380.12|377.72|0
1642533240000|2022-01-18 19:14:00|380.26|377.86|380.26|377.86|380.26|377.86|380.26|377.86|0
1642533250000|2022-01-18 19:14:10|380.12|377.72|380.12|377.72|380.26|377.86|380.12|377.72|0
1642533260000|2022-01-18 19:14:20|380.19|377.79|380.12|377.72|380.19|377.79|380.12|377.72|0
1642533270000|2022-01-18 19:14:30|380.26|377.86|380.4|378|380.4|378|380.26|377.86|0
1642533280000|2022-01-18 19:14:40|380.55|378.15|380.55|378.15|380.69|378.29|380.55|378.15|0
1642533290000|2022-01-18 19:14:50|380.69|378.29|380.69|378.29|380.69|378.29|380.69|378.29|0
1642533300000|2022-01-18 19:15:00|380.77|378.37|380.4|378|380.77|378.37|380.4|378|0
1642533310000|2022-01-18 19:15:10|380.55|378.15|380.26|377.86|380.55|378.15|380.26|377.86|0
1642533320000|2022-01-18 19:15:20|379.97|377.57|379.83|377.43|379.97|377.57|379.83|377.43|0
1642533330000|2022-01-18 19:15:30|379.97|377.57|379.97|377.57|379.97|377.57|379.97|377.57|0
1642533340000|2022-01-18 19:15:40|380.12|377.72|379.68|377.28|380.26|377.86|379.68|377.28|0
1642533350000|2022-01-18 19:15:50|379.83|377.43|379.68|377.28|380.12|377.72|379.68|377.28|0
1642533360000|2022-01-18 19:16:00|379.54|377.14|379.68|377.28|379.68|377.28|379.25|376.85|0
1642533370000|2022-01-18 19:16:10|380.12|377.72|379.97|377.57|380.12|377.72|379.97|377.57|0
1642533380000|2022-01-18 19:16:20|379.68|377.28|379.83|377.43|379.97|377.57|379.68|377.28|0
1642533390000|2022-01-18 19:16:30|379.76|377.36|379.97|377.57|380.11|377.71|379.76|377.36|0
1642533400000|2022-01-18 19:16:40|379.68|377.28|379.68|377.28|379.68|377.28|379.68|377.28|0
1642533410000|2022-01-18 19:16:50|379.83|377.43|379.54|377.14|379.83|377.43|379.54|377.14|0
1642533420000|2022-01-18 19:17:00|379.83|377.43|379.97|377.57|380.19|377.79|379.83|377.43|0
1642533430000|2022-01-18 19:17:10|380.11|377.71|380.26|377.86|380.26|377.86|380.11|377.71|0
1642533440000|2022-01-18 19:17:20|380.11|377.71|380.4|378|380.4|378|380.11|377.71|0
1642533450000|2022-01-18 19:17:30|380.55|378.15|380.26|377.86|380.55|378.15|380.26|377.86|0
1642533460000|2022-01-18 19:17:40|380.4|378|380.26|377.86|380.4|378|380.26|377.86|0
1642533470000|2022-01-18 19:17:50|380.4|378|380.55|378.15|380.55|378.15|380.4|378|0
1642533480000|2022-01-18 19:18:00|380.4|378|380.69|378.29|380.69|378.29|380.4|378|0
1642533490000|2022-01-18 19:18:10|380.55|378.15|380.26|377.86|380.55|378.15|380.26|377.86|0
1642533500000|2022-01-18 19:18:20|380.11|377.71|380.55|378.15|380.55|378.15|380.11|377.71|0
1642533510000|2022-01-18 19:18:30|380.26|377.86|380.4|378|380.4|378|380.11|377.71|0
1642533530000|2022-01-18 19:18:50|380.55|378.15|380.4|378|380.55|378.15|380.4|378|0
1642533540000|2022-01-18 19:19:00|380.19|377.79|379.25|376.85|380.26|377.86|379.25|376.85|0
1642533550000|2022-01-18 19:19:10|379.4|377|378.96|376.56|379.4|377|378.96|376.56|0
1642533560000|2022-01-18 19:19:20|378.82|376.42|378.96|376.56|378.96|376.56|378.82|376.42|0
1642533570000|2022-01-18 19:19:30|379.11|376.71|378.25|375.85|379.11|376.71|378.25|375.85|0
1642533580000|2022-01-18 19:19:40|377.96|375.56|378.1|375.7|378.1|375.7|377.82|375.42|0
1642533590000|2022-01-18 19:19:50|377.96|375.56|378.1|375.7|378.1|375.7|377.96|375.56|0
1642533600000|2022-01-18 19:20:00|377.96|375.56|378.18|375.78|378.18|375.78|377.96|375.56|0
1642533610000|2022-01-18 19:20:10|378.1|375.7|378.53|376.13|378.53|376.13|378.1|375.7|0
1642533620000|2022-01-18 19:20:20|378.82|376.42|378.96|376.56|379.11|376.71|378.82|376.42|0
1642533630000|2022-01-18 19:20:30|379.11|376.71|378.96|376.56|379.11|376.71|378.82|376.42|0
1642533640000|2022-01-18 19:20:40|378.82|376.42|378.68|376.28|378.96|376.56|378.68|376.28|0
1642533650000|2022-01-18 19:20:50|378.82|376.42|378.53|376.13|378.82|376.42|378.53|376.13|0
1642533660000|2022-01-18 19:21:00|378.9|376.5|378.68|376.28|378.9|376.5|378.68|376.28|0
1642533670000|2022-01-18 19:21:10|378.53|376.13|378.53|376.13|378.53|376.13|378.25|375.85|0
1642533680000|2022-01-18 19:21:20|378.39|375.99|378.39|375.99|378.39|375.99|378.25|375.85|0
1642533690000|2022-01-18 19:21:30|378.53|376.13|378.96|376.56|378.96|376.56|378.53|376.13|0
1642533700000|2022-01-18 19:21:40|379.11|376.71|379.33|376.93|379.33|376.93|379.11|376.71|0
1642533710000|2022-01-18 19:21:50|379.39|376.99|379.54|377.14|379.54|377.14|379.25|376.85|0
1642533720000|2022-01-18 19:22:00|379.68|377.28|380.26|377.86|380.26|377.86|379.68|377.28|0
1642533730000|2022-01-18 19:22:10|380.4|378|380.76|378.36|380.76|378.36|380.4|378|0
1642533740000|2022-01-18 19:22:20|380.83|378.43|381.41|379.01|381.41|379.01|380.83|378.43|0
1642533750000|2022-01-18 19:22:30|381.12|378.72|381.12|378.72|381.41|379.01|381.12|378.72|0
1642533760000|2022-01-18 19:22:40|380.83|378.43|380.83|378.43|381.12|378.72|380.83|378.43|0
1642533770000|2022-01-18 19:22:50|381.12|378.72|380.98|378.58|381.12|378.72|380.83|378.43|0
1642533780000|2022-01-18 19:23:00|381.12|378.72|381.41|379.01|381.41|379.01|380.98|378.58|0
1642533790000|2022-01-18 19:23:10|381.26|378.86|381.12|378.72|381.26|378.86|381.12|378.72|0
1642533800000|2022-01-18 19:23:20|381.26|378.86|381.12|378.72|381.26|378.86|381.12|378.72|0
1642533810000|2022-01-18 19:23:30|381.26|378.86|381.26|378.86|381.41|379.01|381.26|378.86|0
1642533820000|2022-01-18 19:23:40|381.12|378.72|381.12|378.72|381.12|378.72|381.12|378.72|0
1642533830000|2022-01-18 19:23:50|380.98|378.58|380.54|378.14|380.98|378.58|380.26|377.86|0
1642533840000|2022-01-18 19:24:00|380.26|377.86|380.4|378|380.4|378|379.97|377.57|0
1642533850000|2022-01-18 19:24:10|380.26|377.86|380.11|377.71|380.4|378|380.11|377.71|0
1642533860000|2022-01-18 19:24:20|380.4|378|380.11|377.71|380.4|378|380.11|377.71|0
1642533870000|2022-01-18 19:24:30|379.97|377.57|380.26|377.86|380.26|377.86|379.97|377.57|0
1642533880000|2022-01-18 19:24:40|380.54|378.14|380.83|378.43|380.83|378.43|380.54|378.14|0
1642533890000|2022-01-18 19:24:50|380.98|378.58|381.12|378.72|381.12|378.72|380.98|378.58|0
1642533900000|2022-01-18 19:25:00|381.26|378.86|381.12|378.72|381.26|378.86|381.12|378.72|0
1642533910000|2022-01-18 19:25:10|381.26|378.86|381.41|379.01|381.41|379.01|381.12|378.72|0
1642533920000|2022-01-18 19:25:20|381.55|379.15|381.7|379.3|381.7|379.3|381.41|379.01|0
1642533930000|2022-01-18 19:25:30|381.98|379.58|381.7|379.3|381.98|379.58|381.7|379.3|0
1642533940000|2022-01-18 19:25:40|381.98|379.58|382.71|380.31|382.71|380.31|381.91|379.51|0
1642533950000|2022-01-18 19:25:50|382.56|380.16|382.71|380.31|382.71|380.31|382.42|380.02|0
1642533960000|2022-01-18 19:26:00|382.56|380.16|382.27|379.87|382.71|380.31|382.27|379.87|0
1642533970000|2022-01-18 19:26:10|382.42|380.02|382.27|379.87|382.49|380.09|382.27|379.87|0
1642533980000|2022-01-18 19:26:20|382.13|379.73|381.84|379.44|382.13|379.73|381.84|379.44|0
1642533990000|2022-01-18 19:26:30|381.98|379.58|381.98|379.58|382.13|379.73|381.98|379.58|0
1642534010000|2022-01-18 19:26:50|381.84|379.44|381.12|378.72|381.91|379.51|381.12|378.72|0
1642534020000|2022-01-18 19:27:00|381.26|378.86|381.55|379.15|381.55|379.15|381.26|378.86|0
1642534030000|2022-01-18 19:27:10|381.69|379.29|381.69|379.29|381.84|379.44|381.69|379.29|0
1642534040000|2022-01-18 19:27:20|381.55|379.15|381.69|379.29|381.69|379.29|381.55|379.15|0
1642534050000|2022-01-18 19:27:30|381.63|379.23|381.26|378.86|381.63|379.23|381.26|378.86|0
1642534060000|2022-01-18 19:27:40|380.97|378.57|381.12|378.72|381.12|378.72|380.4|378|0
1642534070000|2022-01-18 19:27:50|381.26|378.86|381.26|378.86|381.41|379.01|381.26|378.86|0
1642534080000|2022-01-18 19:28:00|381.12|378.72|380.83|378.43|381.12|378.72|380.69|378.29|0
1642534090000|2022-01-18 19:28:10|380.54|378.14|380.69|378.29|380.83|378.43|380.54|378.14|0
1642534100000|2022-01-18 19:28:20|380.54|378.14|380.54|378.14|380.69|378.29|380.54|378.14|0
1642534110000|2022-01-18 19:28:30|380.4|378|380.25|377.85|380.54|378.14|380.25|377.85|0
1642534120000|2022-01-18 19:28:40|380.04|377.64|379.54|377.14|380.11|377.71|379.54|377.14|0
1642534130000|2022-01-18 19:28:50|379.97|377.57|379.97|377.57|380.04|377.64|379.82|377.42|0
1642534140000|2022-01-18 19:29:00|380.11|377.71|380.25|377.85|380.4|378|380.11|377.71|0
1642534150000|2022-01-18 19:29:10|379.54|377.14|379.82|377.42|379.82|377.42|379.54|377.14|0
1642534160000|2022-01-18 19:29:20|379.68|377.28|379.82|377.42|379.97|377.57|379.68|377.28|0
1642534170000|2022-01-18 19:29:30|380.04|377.64|379.82|377.42|380.04|377.64|379.82|377.42|0
1642534180000|2022-01-18 19:29:40|380.25|377.85|380.11|377.71|380.25|377.85|380.11|377.71|0
1642534190000|2022-01-18 19:29:50|379.97|377.57|380.11|377.71|380.25|377.85|379.97|377.57|0
1642534200000|2022-01-18 19:30:00|380.25|377.85|380.11|377.71|380.4|378|380.11|377.71|0
1642534210000|2022-01-18 19:30:10|379.97|377.57|379.25|376.85|380.11|377.71|379.25|376.85|0
1642534220000|2022-01-18 19:30:20|378.82|376.42|378.53|376.13|378.82|376.42|378.39|375.99|0
1642534230000|2022-01-18 19:30:30|378.82|376.42|378.24|375.84|378.82|376.42|378.24|375.84|0
1642534240000|2022-01-18 19:30:40|378.39|375.99|378.24|375.84|378.39|375.99|378.24|375.84|0
1642534250000|2022-01-18 19:30:50|378.39|375.99|378.39|375.99|378.39|375.99|378.24|375.84|0
1642534260000|2022-01-18 19:31:00|378.1|375.7|378.1|375.7|378.24|375.84|378.1|375.7|0
1642534270000|2022-01-18 19:31:10|377.96|375.56|377.53|375.13|377.96|375.56|377.53|375.13|0
1642534280000|2022-01-18 19:31:20|377.1|374.7|376.38|373.98|377.1|374.7|376.38|373.98|0
1642534290000|2022-01-18 19:31:30|375.81|373.41|375.53|373.13|375.81|373.41|375.53|373.13|0
1642534300000|2022-01-18 19:31:40|375.67|373.27|375.53|373.13|375.67|373.27|375.53|373.13|0
1642534310000|2022-01-18 19:31:50|375.38|372.98|375.53|373.13|375.53|373.13|375.38|372.98|0
1642534320000|2022-01-18 19:32:00|375.81|373.41|376.24|373.84|376.24|373.84|375.81|373.41|0
1642534330000|2022-01-18 19:32:10|376.1|373.7|375.81|373.41|376.1|373.7|375.81|373.41|0
1642534340000|2022-01-18 19:32:20|375.95|373.55|376.1|373.7|376.1|373.7|375.95|373.55|0
1642534350000|2022-01-18 19:32:30|376.17|373.77|376.1|373.7|376.17|373.77|376.1|373.7|0
1642534360000|2022-01-18 19:32:40|376.53|374.13|376.46|374.06|376.53|374.13|376.38|373.98|0
1642534370000|2022-01-18 19:32:50|376.24|373.84|376.24|373.84|376.38|373.98|376.24|373.84|0
1642534380000|2022-01-18 19:33:00|376.03|373.63|375.67|373.27|376.1|373.7|375.67|373.27|0
1642534390000|2022-01-18 19:33:10|375.53|373.13|375.24|372.84|375.53|373.13|375.24|372.84|0
1642534400000|2022-01-18 19:33:20|374.96|372.56|374.67|372.27|375.1|372.7|374.67|372.27|0
1642534410000|2022-01-18 19:33:30|374.81|372.41|375.67|373.27|375.67|373.27|374.81|372.41|0
1642534420000|2022-01-18 19:33:40|375.81|373.41|376.1|373.7|376.1|373.7|375.81|373.41|0
1642534430000|2022-01-18 19:33:50|375.95|373.55|376.38|373.98|376.38|373.98|375.81|373.41|0
1642534440000|2022-01-18 19:34:00|376.52|374.12|376.17|373.77|376.52|374.12|376.1|373.7|0
1642534450000|2022-01-18 19:34:10|376.1|373.7|376.24|373.84|376.24|373.84|375.95|373.55|0
1642534460000|2022-01-18 19:34:20|376.1|373.7|376.67|374.27|376.67|374.27|375.95|373.55|0
1642534470000|2022-01-18 19:34:30|376.24|373.84|376.52|374.12|376.52|374.12|376.24|373.84|0
1642534480000|2022-01-18 19:34:40|376.38|373.98|376.24|373.84|376.52|374.12|376.1|373.7|0
1642534490000|2022-01-18 19:34:50|376.1|373.7|376.1|373.7|376.24|373.84|376.1|373.7|0
1642534500000|2022-01-18 19:35:00|376.52|374.12|375.81|373.41|376.52|374.12|375.81|373.41|0
1642534510000|2022-01-18 19:35:10|375.67|373.27|375.81|373.41|375.95|373.55|375.67|373.27|0
1642534520000|2022-01-18 19:35:20|375.52|373.12|375.81|373.41|375.81|373.41|375.52|373.12|0
1642534530000|2022-01-18 19:35:30|375.95|373.55|376.1|373.7|376.1|373.7|375.81|373.41|0
1642534540000|2022-01-18 19:35:40|376.17|373.77|376.38|373.98|376.38|373.98|376.17|373.77|0
1642534550000|2022-01-18 19:35:50|376.24|373.84|376.1|373.7|376.24|373.84|375.95|373.55|0
1642534560000|2022-01-18 19:36:00|375.81|373.41|376.24|373.84|376.38|373.98|375.81|373.41|0
1642534570000|2022-01-18 19:36:10|376.38|373.98|376.52|374.12|376.52|374.12|376.38|373.98|0
1642534580000|2022-01-18 19:36:20|376.38|373.98|375.67|373.27|376.38|373.98|375.67|373.27|0
1642534590000|2022-01-18 19:36:30|375.38|372.98|375.52|373.12|375.52|373.12|375.1|372.7|0
1642534600000|2022-01-18 19:36:40|376.1|373.7|375.95|373.55|376.1|373.7|375.81|373.41|0
1642534610000|2022-01-18 19:36:50|376.09|373.69|375.67|373.27|376.09|373.69|375.67|373.27|0
1642534620000|2022-01-18 19:37:00|375.81|373.41|375.81|373.41|376.17|373.77|375.81|373.41|0
1642534630000|2022-01-18 19:37:10|375.67|373.27|375.38|372.98|375.67|373.27|375.38|372.98|0
1642534640000|2022-01-18 19:37:20|375.52|373.12|375.67|373.27|375.67|373.27|375.52|373.12|0
1642534650000|2022-01-18 19:37:30|375.81|373.41|375.67|373.27|375.81|373.41|375.67|373.27|0
1642534660000|2022-01-18 19:37:40|375.24|372.84|375.38|372.98|375.38|372.98|374.95|372.55|0
1642534670000|2022-01-18 19:37:50|375.52|373.12|375.38|372.98|375.52|373.12|375.38|372.98|0
1642534680000|2022-01-18 19:38:00|375.52|373.12|375.38|372.98|375.67|373.27|375.38|372.98|0
1642534690000|2022-01-18 19:38:10|375.24|372.84|374.95|372.55|375.24|372.84|374.95|372.55|0
1642534700000|2022-01-18 19:38:20|375.1|372.7|375.24|372.84|375.24|372.84|375.1|372.7|0
1642534710000|2022-01-18 19:38:30|375.1|372.7|375.38|372.98|375.38|372.98|375.1|372.7|0
1642534720000|2022-01-18 19:38:40|375.24|372.84|375.38|372.98|375.38|372.98|375.24|372.84|0
1642534730000|2022-01-18 19:38:50|375.24|372.84|374.81|372.41|375.24|372.84|374.81|372.41|0
1642534740000|2022-01-18 19:39:00|374.67|372.27|374.46|372.06|374.67|372.27|374.46|372.06|0
1642534750000|2022-01-18 19:39:10|374.53|372.13|374.81|372.41|374.81|372.41|374.53|372.13|0
1642534760000|2022-01-18 19:39:20|374.95|372.55|374.95|372.55|375.1|372.7|374.95|372.55|0
1642534770000|2022-01-18 19:39:30|374.53|372.13|374.67|372.27|374.67|372.27|374.53|372.13|0
1642534780000|2022-01-18 19:39:40|374.88|372.48|375.1|372.7|375.1|372.7|374.67|372.27|0
1642534790000|2022-01-18 19:39:50|375.24|372.84|375.52|373.12|375.52|373.12|375.24|372.84|0
1642534800000|2022-01-18 19:40:00|375.38|372.98|375.52|373.12|375.6|373.2|375.38|372.98|0
1642534810000|2022-01-18 19:40:10|375.81|373.41|375.52|373.12|375.81|373.41|375.52|373.12|0
1642534820000|2022-01-18 19:40:20|375.95|373.55|375.95|373.55|375.95|373.55|375.95|373.55|0
1642534830000|2022-01-18 19:40:30|375.67|373.27|375.81|373.41|375.81|373.41|375.67|373.27|0
1642534840000|2022-01-18 19:40:40|375.52|373.12|375.52|373.12|375.52|373.12|375.38|372.98|0
1642534850000|2022-01-18 19:40:50|375.81|373.41|375.81|373.41|375.95|373.55|375.81|373.41|0
1642534860000|2022-01-18 19:41:00|375.67|373.27|375.09|372.69|375.67|373.27|375.09|372.69|0
1642534870000|2022-01-18 19:41:10|374.81|372.41|375.09|372.69|375.09|372.69|374.81|372.41|0
1642534880000|2022-01-18 19:41:20|375.24|372.84|374.81|372.41|375.24|372.84|374.81|372.41|0
1642534890000|2022-01-18 19:41:30|374.95|372.55|374.95|372.55|374.95|372.55|374.81|372.41|0
1642534900000|2022-01-18 19:41:40|374.52|372.12|374.81|372.41|374.81|372.41|374.52|372.12|0
1642534910000|2022-01-18 19:41:50|374.95|372.55|374.81|372.41|374.95|372.55|374.67|372.27|0
1642534920000|2022-01-18 19:42:00|374.95|372.55|375.09|372.69|375.24|372.84|374.95|372.55|0
1642534930000|2022-01-18 19:42:10|375.38|372.98|375.24|372.84|375.38|372.98|375.24|372.84|0
1642534940000|2022-01-18 19:42:20|375.38|372.98|375.81|373.41|375.81|373.41|375.24|372.84|0
1642534950000|2022-01-18 19:42:30|375.66|373.26|375.52|373.12|375.74|373.34|375.24|372.84|0
1642534960000|2022-01-18 19:42:40|375.38|372.98|375.66|373.26|375.66|373.26|375.38|372.98|0
1642534970000|2022-01-18 19:42:50|375.52|373.12|375.52|373.12|375.66|373.26|375.52|373.12|0
1642534980000|2022-01-18 19:43:00|375.81|373.41|375.81|373.41|375.81|373.41|375.81|373.41|0
1642534990000|2022-01-18 19:43:10|375.66|373.26|375.52|373.12|375.81|373.41|375.52|373.12|0
1642535000000|2022-01-18 19:43:20|375.38|372.98|375.24|372.84|375.38|372.98|375.09|372.69|0
1642535010000|2022-01-18 19:43:30|375.09|372.69|375.38|372.98|375.38|372.98|375.09|372.69|0
1642535020000|2022-01-18 19:43:40|375.24|372.84|375.81|373.41|375.81|373.41|375.24|372.84|0
1642535030000|2022-01-18 19:43:50|375.66|373.26|375.81|373.41|375.95|373.55|375.66|373.26|0
1642535040000|2022-01-18 19:44:00|375.95|373.55|375.66|373.26|375.95|373.55|375.66|373.26|0
1642535050000|2022-01-18 19:44:10|375.88|373.48|375.66|373.26|376.09|373.69|375.66|373.26|0
1642535060000|2022-01-18 19:44:20|375.81|373.41|375.81|373.41|376.09|373.69|375.81|373.41|0
1642535070000|2022-01-18 19:44:30|375.95|373.55|375.95|373.55|375.95|373.55|375.81|373.41|0
1642535080000|2022-01-18 19:44:40|376.09|373.69|376.23|373.83|376.23|373.83|376.09|373.69|0
1642535090000|2022-01-18 19:44:50|376.81|374.41|376.66|374.26|376.81|374.41|376.66|374.26|0
1642535100000|2022-01-18 19:45:00|376.81|374.41|376.95|374.55|376.95|374.55|376.81|374.41|0
1642535110000|2022-01-18 19:45:10|376.81|374.41|376.81|374.41|376.95|374.55|376.66|374.26|0
1642535120000|2022-01-18 19:45:20|376.52|374.12|376.81|374.41|376.81|374.41|376.52|374.12|0
1642535130000|2022-01-18 19:45:30|376.52|374.12|376.66|374.26|376.81|374.41|376.52|374.12|0
1642535140000|2022-01-18 19:45:40|376.09|373.69|375.81|373.41|376.09|373.69|375.66|373.26|0
1642535150000|2022-01-18 19:45:50|375.66|373.26|375.66|373.26|375.81|373.41|375.66|373.26|0
1642535160000|2022-01-18 19:46:00|375.95|373.55|375.95|373.55|375.95|373.55|375.81|373.41|0
1642535170000|2022-01-18 19:46:10|375.74|373.34|375.81|373.41|375.81|373.41|375.74|373.34|0
1642535180000|2022-01-18 19:46:20|375.52|373.12|375.09|372.69|375.66|373.26|375.09|372.69|0
1642535190000|2022-01-18 19:46:30|375.02|372.62|374.95|372.55|375.09|372.69|374.95|372.55|0
1642535200000|2022-01-18 19:46:40|375.09|372.69|375.09|372.69|375.24|372.84|375.09|372.69|0
1642535210000|2022-01-18 19:46:50|375.23|372.83|375.23|372.83|375.38|372.98|375.23|372.83|0
1642535220000|2022-01-18 19:47:00|374.52|372.12|373.95|371.55|374.66|372.26|373.95|371.55|0
1642535230000|2022-01-18 19:47:10|373.81|371.41|373.81|371.41|373.95|371.55|373.81|371.41|0
1642535240000|2022-01-18 19:47:20|373.53|371.13|373.38|370.98|373.53|371.13|373.38|370.98|0
1642535250000|2022-01-18 19:47:30|373.24|370.84|373.24|370.84|373.38|370.98|373.1|370.7|0
1642535260000|2022-01-18 19:47:40|373.38|370.98|373.38|370.98|373.38|370.98|373.24|370.84|0
1642535270000|2022-01-18 19:47:50|373.53|371.13|373.53|371.13|373.53|371.13|373.53|371.13|0
1642535280000|2022-01-18 19:48:00|373.38|370.98|373.95|371.55|374.1|371.7|373.38|370.98|0
1642535290000|2022-01-18 19:48:10|374.1|371.7|374.1|371.7|374.1|371.7|374.1|371.7|0
1642535300000|2022-01-18 19:48:20|374.38|371.98|374.38|371.98|374.38|371.98|374.24|371.84|0
1642535310000|2022-01-18 19:48:30|374.09|371.69|373.81|371.41|374.09|371.69|373.81|371.41|0
1642535320000|2022-01-18 19:48:40|373.95|371.55|374.09|371.69|374.09|371.69|373.81|371.41|0
1642535330000|2022-01-18 19:48:50|373.95|371.55|374.24|371.84|374.24|371.84|373.95|371.55|0
1642535340000|2022-01-18 19:49:00|374.09|371.69|373.67|371.27|374.09|371.69|373.67|371.27|0
1642535350000|2022-01-18 19:49:10|373.81|371.41|373.53|371.13|373.81|371.41|373.53|371.13|0
1642535360000|2022-01-18 19:49:20|373.74|371.34|373.81|371.41|374.09|371.69|373.74|371.34|0
1642535370000|2022-01-18 19:49:30|373.95|371.55|373.81|371.41|373.95|371.55|373.53|371.13|0
1642535380000|2022-01-18 19:49:40|373.67|371.27|373.53|371.13|373.67|371.27|373.38|370.98|0
1642535390000|2022-01-18 19:49:50|373.67|371.27|373.67|371.27|373.67|371.27|373.53|371.13|0
1642535400000|2022-01-18 19:50:00|373.53|371.13|373.53|371.13|373.53|371.13|373.38|370.98|0
1642535410000|2022-01-18 19:50:10|373.38|370.98|373.38|370.98|373.38|370.98|373.38|370.98|0
1642535420000|2022-01-18 19:50:20|373.53|371.13|373.53|371.13|373.67|371.27|373.53|371.13|0
1642535430000|2022-01-18 19:50:30|373.38|370.98|372.96|370.56|373.38|370.98|372.96|370.56|0
1642535440000|2022-01-18 19:50:40|373.1|370.7|372.96|370.56|373.1|370.7|372.96|370.56|0
1642535450000|2022-01-18 19:50:50|373.1|370.7|372.96|370.56|373.1|370.7|372.96|370.56|0
1642535460000|2022-01-18 19:51:00|372.67|370.27|372.25|369.85|372.67|370.27|372.25|369.85|0
1642535470000|2022-01-18 19:51:10|372.39|369.99|371.96|369.56|372.39|369.99|371.96|369.56|0
1642535480000|2022-01-18 19:51:20|371.82|369.42|371.68|369.28|371.9|369.5|371.68|369.28|0
1642535490000|2022-01-18 19:51:30|371.54|369.14|371.4|369|371.54|369.14|371.4|369|0
1642535500000|2022-01-18 19:51:40|371.54|369.14|371.82|369.42|371.82|369.42|371.54|369.14|0
1642535510000|2022-01-18 19:51:50|371.96|369.56|371.47|369.07|371.96|369.56|371.47|369.07|0
1642535520000|2022-01-18 19:52:00|371.54|369.14|371.4|369|371.54|369.14|371.4|369|0
1642535530000|2022-01-18 19:52:10|371.25|368.85|371.82|369.42|371.82|369.42|371.25|368.85|0
1642535540000|2022-01-18 19:52:20|371.96|369.56|371.82|369.42|371.96|369.56|371.82|369.42|0
1642535550000|2022-01-18 19:52:30|371.54|369.14|371.25|368.85|371.54|369.14|371.11|368.71|0
1642535560000|2022-01-18 19:52:40|371.54|369.14|371.11|368.71|371.54|369.14|371.11|368.71|0
1642535570000|2022-01-18 19:52:50|371.25|368.85|371.25|368.85|371.68|369.28|371.25|368.85|0
1642535580000|2022-01-18 19:53:00|370.97|368.57|370.97|368.57|371.11|368.71|370.97|368.57|0
1642535590000|2022-01-18 19:53:10|370.69|368.29|370.83|368.43|370.83|368.43|370.69|368.29|0
1642535600000|2022-01-18 19:53:20|370.69|368.29|370.83|368.43|370.83|368.43|370.69|368.29|0
1642535610000|2022-01-18 19:53:30|370.69|368.29|370.69|368.29|370.83|368.43|370.41|368.01|0
1642535620000|2022-01-18 19:53:40|370.55|368.15|370.69|368.29|370.69|368.29|370.55|368.15|0
1642535630000|2022-01-18 19:53:50|370.41|368.01|370.55|368.15|370.55|368.15|370.41|368.01|0
1642535640000|2022-01-18 19:54:00|370.69|368.29|370.83|368.43|370.83|368.43|370.55|368.15|0
1642535650000|2022-01-18 19:54:10|370.97|368.57|371.11|368.71|371.11|368.71|370.83|368.43|0
1642535660000|2022-01-18 19:54:20|370.83|368.43|370.97|368.57|371.11|368.71|370.69|368.29|0
1642535670000|2022-01-18 19:54:30|371.11|368.71|370.97|368.57|371.11|368.71|370.97|368.57|0
1642535680000|2022-01-18 19:54:40|370.83|368.43|371.54|369.14|371.54|369.14|370.83|368.43|0
1642535690000|2022-01-18 19:54:50|371.47|369.07|371.4|369|371.54|369.14|371.4|369|0
1642535700000|2022-01-18 19:55:00|371.11|368.71|370.69|368.29|371.11|368.71|370.69|368.29|0
1642535710000|2022-01-18 19:55:10|370.83|368.43|371.11|368.71|371.11|368.71|370.83|368.43|0
1642535720000|2022-01-18 19:55:20|371.4|369|371.4|369|371.54|369.14|371.4|369|0
1642535730000|2022-01-18 19:55:30|371.54|369.14|371.96|369.56|371.96|369.56|371.54|369.14|0
1642535740000|2022-01-18 19:55:40|372.04|369.64|372.1|369.7|372.1|369.7|371.96|369.56|0
1642535750000|2022-01-18 19:55:50|372.25|369.85|372.25|369.85|372.25|369.85|372.1|369.7|0
1642535760000|2022-01-18 19:56:00|372.39|369.99|372.53|370.13|372.53|370.13|372.39|369.99|0
1642535770000|2022-01-18 19:56:10|372.39|369.99|372.1|369.7|372.53|370.13|372.1|369.7|0
1642535780000|2022-01-18 19:56:20|372.25|369.85|371.68|369.28|372.25|369.85|371.54|369.14|0
1642535790000|2022-01-18 19:56:30|371.39|368.99|371.25|368.85|371.54|369.14|371.25|368.85|0
1642535800000|2022-01-18 19:56:40|371.68|369.28|371.68|369.28|371.68|369.28|371.54|369.14|0
1642535810000|2022-01-18 19:56:50|371.54|369.14|371.54|369.14|371.68|369.28|371.54|369.14|0
1642535820000|2022-01-18 19:57:00|371.25|368.85|370.97|368.57|371.25|368.85|370.97|368.57|0
1642535830000|2022-01-18 19:57:10|371.11|368.71|371.54|369.14|371.54|369.14|371.11|368.71|0
1642535840000|2022-01-18 19:57:20|371.68|369.28|371.25|368.85|371.68|369.28|371.25|368.85|0
1642535850000|2022-01-18 19:57:30|371.39|368.99|371.39|368.99|371.39|368.99|371.39|368.99|0
1642535860000|2022-01-18 19:57:40|371.54|369.14|371.11|368.71|371.54|369.14|371.11|368.71|0
1642535870000|2022-01-18 19:57:50|370.97|368.57|371.04|368.64|371.04|368.64|370.69|368.29|0
1642535880000|2022-01-18 19:58:00|371.25|368.85|370.83|368.43|371.39|368.99|370.83|368.43|0
1642535890000|2022-01-18 19:58:10|370.97|368.57|371.33|368.93|371.33|368.93|370.97|368.57|0
1642535900000|2022-01-18 19:58:20|371.25|368.85|371.39|368.99|371.39|368.99|371.25|368.85|0
1642535910000|2022-01-18 19:58:30|371.68|369.28|371.39|368.99|371.68|369.28|371.25|368.85|0
1642535920000|2022-01-18 19:58:40|371.68|369.28|371.68|369.28|371.68|369.28|371.54|369.14|0
1642535930000|2022-01-18 19:58:50|371.39|368.99|371.68|369.28|371.68|369.28|371.39|368.99|0
1642535940000|2022-01-18 19:59:00|372.18|369.78|372.24|369.84|372.24|369.84|372.1|369.7|0
1642535950000|2022-01-18 19:59:10|372.1|369.7|372.1|369.7|372.32|369.92|372.1|369.7|0
1642535960000|2022-01-18 19:59:20|372.24|369.84|372.53|370.13|372.53|370.13|372.24|369.84|0
1642535970000|2022-01-18 19:59:30|372.39|369.99|372.95|370.55|372.95|370.55|372.39|369.99|0
1642535980000|2022-01-18 19:59:40|372.81|370.41|373.1|370.7|373.1|370.7|372.81|370.41|0
1642535990000|2022-01-18 19:59:50|372.81|370.41|372.81|370.41|372.81|370.41|372.67|370.27|0
1642536000000|2022-01-18 20:00:00|373.1|370.7|373.81|371.41|373.81|371.41|372.81|370.41|0
1642536010000|2022-01-18 20:00:10|373.74|371.34|373.74|371.34|373.81|371.41|373.66|371.26|0
1642536020000|2022-01-18 20:00:20|373.66|371.26|373.81|371.41|373.81|371.41|373.66|371.26|0
1642536030000|2022-01-18 20:00:30|373.95|371.55|374.52|372.12|374.52|372.12|373.81|371.41|0
1642536040000|2022-01-18 20:00:40|374.37|371.97|374.52|372.12|374.52|372.12|374.23|371.83|0
1642536050000|2022-01-18 20:00:50|374.16|371.76|373.95|371.55|374.16|371.76|373.95|371.55|0
1642536060000|2022-01-18 20:01:00|373.52|371.12|374.23|371.83|374.23|371.83|373.52|371.12|0
1642536070000|2022-01-18 20:01:10|374.09|371.69|374.23|371.83|374.23|371.83|374.09|371.69|0
1642536080000|2022-01-18 20:01:20|373.95|371.55|373.95|371.55|373.95|371.55|373.95|371.55|0
1642536090000|2022-01-18 20:01:30|374.09|371.69|374.09|371.69|374.37|371.97|374.09|371.69|0
1642536100000|2022-01-18 20:01:40|374.23|371.83|374.37|371.97|374.37|371.97|374.09|371.69|0
1642536110000|2022-01-18 20:01:50|374.23|371.83|374.37|371.97|374.37|371.97|374.23|371.83|0
1642536120000|2022-01-18 20:02:00|374.23|371.83|374.37|371.97|374.37|371.97|374.09|371.69|0
1642536130000|2022-01-18 20:02:10|373.95|371.55|372.81|370.41|373.95|371.55|372.67|370.27|0
1642536140000|2022-01-18 20:02:20|372.53|370.13|372.53|370.13|372.81|370.41|372.53|370.13|0
1642536150000|2022-01-18 20:02:30|372.38|369.98|372.67|370.27|372.67|370.27|372.38|369.98|0
1642536160000|2022-01-18 20:02:40|372.53|370.13|372.38|369.98|372.53|370.13|372.24|369.84|0
1642536170000|2022-01-18 20:02:50|372.24|369.84|372.24|369.84|372.53|370.13|372.24|369.84|0
1642536180000|2022-01-18 20:03:00|371.82|369.42|371.96|369.56|371.96|369.56|371.82|369.42|0
1642536190000|2022-01-18 20:03:10|372.1|369.7|372.38|369.98|372.38|369.98|372.1|369.7|0
1642536200000|2022-01-18 20:03:20|372.67|370.27|373.52|371.12|373.66|371.26|372.67|370.27|0
1642536210000|2022-01-18 20:03:30|373.66|371.26|375.09|372.69|375.23|372.83|373.66|371.26|0
1642536220000|2022-01-18 20:03:40|375.37|372.97|375.23|372.83|375.37|372.97|375.23|372.83|0
1642536230000|2022-01-18 20:03:50|375.37|372.97|375.23|372.83|375.37|372.97|374.94|372.54|0
1642536240000|2022-01-18 20:04:00|375.8|373.4|375.51|373.11|375.8|373.4|375.51|373.11|0
1642536250000|2022-01-18 20:04:10|375.8|373.4|375.94|373.54|375.94|373.54|375.66|373.26|0
1642536260000|2022-01-18 20:04:20|375.8|373.4|376.08|373.68|376.08|373.68|375.8|373.4|0
1642536270000|2022-01-18 20:04:30|376.51|374.11|376.66|374.26|376.8|374.4|376.51|374.11|0
1642536280000|2022-01-18 20:04:40|376.59|374.19|376.66|374.26|376.66|374.26|376.59|374.19|0
1642536290000|2022-01-18 20:04:50|376.8|374.4|376.23|373.83|376.8|374.4|376.23|373.83|0
1642536300000|2022-01-18 20:05:00|376.08|373.68|375.66|373.26|376.08|373.68|375.66|373.26|0
1642536310000|2022-01-18 20:05:10|375.87|373.47|375.94|373.54|375.94|373.54|375.8|373.4|0
1642536320000|2022-01-18 20:05:20|376.08|373.68|375.66|373.26|376.08|373.68|375.37|372.97|0
1642536330000|2022-01-18 20:05:30|375.8|373.4|376.51|374.11|376.51|374.11|375.66|373.26|0
1642536340000|2022-01-18 20:05:40|376.66|374.26|377.37|374.97|377.51|375.11|376.66|374.26|0
1642536350000|2022-01-18 20:05:50|377.23|374.83|376.66|374.26|377.23|374.83|376.66|374.26|0
1642536360000|2022-01-18 20:06:00|376.8|374.4|376.87|374.47|376.94|374.54|376.8|374.4|0
1642536370000|2022-01-18 20:06:10|376.94|374.54|376.94|374.54|376.94|374.54|376.8|374.4|0
1642536380000|2022-01-18 20:06:20|376.8|374.4|376.65|374.25|376.8|374.4|376.65|374.25|0
1642536390000|2022-01-18 20:06:30|376.51|374.11|376.08|373.68|376.51|374.11|376.08|373.68|0
1642536400000|2022-01-18 20:06:40|375.8|373.4|375.94|373.54|375.94|373.54|375.8|373.4|0
1642536410000|2022-01-18 20:06:50|375.8|373.4|375.8|373.4|375.94|373.54|375.8|373.4|0
1642536420000|2022-01-18 20:07:00|375.37|372.97|375.66|373.26|375.66|373.26|375.37|372.97|0
1642536430000|2022-01-18 20:07:10|375.23|372.83|374.8|372.4|375.23|372.83|374.8|372.4|0
1642536440000|2022-01-18 20:07:20|374.94|372.54|375.51|373.11|375.51|373.11|374.94|372.54|0
1642536450000|2022-01-18 20:07:30|375.37|372.97|375.8|373.4|375.8|373.4|375.37|372.97|0
1642536460000|2022-01-18 20:07:40|375.94|373.54|376.08|373.68|376.23|373.83|375.94|373.54|0
1642536470000|2022-01-18 20:07:50|375.94|373.54|375.51|373.11|375.94|373.54|375.51|373.11|0
1642536480000|2022-01-18 20:08:00|375.37|372.97|375.65|373.25|375.65|373.25|375.37|372.97|0
1642536490000|2022-01-18 20:08:10|375.94|373.54|376.37|373.97|376.37|373.97|375.94|373.54|0
1642536500000|2022-01-18 20:08:20|376.23|373.83|376.08|373.68|376.23|373.83|375.8|373.4|0
1642536510000|2022-01-18 20:08:30|375.51|373.11|375.51|373.11|375.65|373.25|375.51|373.11|0
1642536520000|2022-01-18 20:08:40|375.23|372.83|375.65|373.25|375.65|373.25|375.23|372.83|0
1642536530000|2022-01-18 20:08:50|375.8|373.4|375.94|373.54|375.94|373.54|375.65|373.25|0
1642536540000|2022-01-18 20:09:00|375.8|373.4|375.94|373.54|375.94|373.54|375.8|373.4|0
1642536550000|2022-01-18 20:09:10|375.65|373.25|375.65|373.25|375.8|373.4|375.65|373.25|0
1642536560000|2022-01-18 20:09:20|375.8|373.4|376.08|373.68|376.23|373.83|375.8|373.4|0
1642536570000|2022-01-18 20:09:30|376.23|373.83|376.8|374.4|376.8|374.4|376.23|373.83|0
1642536580000|2022-01-18 20:09:40|376.65|374.25|376.51|374.11|376.65|374.25|376.51|374.11|0
1642536590000|2022-01-18 20:09:50|376.65|374.25|376.51|374.11|376.65|374.25|376.51|374.11|0
1642536600000|2022-01-18 20:10:00|376.8|374.4|377.37|374.97|377.51|375.11|376.8|374.4|0
1642536610000|2022-01-18 20:10:10|377.51|375.11|377.37|374.97|377.51|375.11|377.37|374.97|0
1642536620000|2022-01-18 20:10:20|377.23|374.83|376.51|374.11|377.23|374.83|376.51|374.11|0
1642536630000|2022-01-18 20:10:30|376.37|373.97|375.94|373.54|376.37|373.97|375.94|373.54|0
1642536640000|2022-01-18 20:10:40|376.08|373.68|376.22|373.82|376.37|373.97|376.08|373.68|0
1642536650000|2022-01-18 20:10:50|376.16|373.76|376.65|374.25|376.65|374.25|376.16|373.76|0
1642536660000|2022-01-18 20:11:00|376.51|374.11|375.8|373.4|376.51|374.11|375.8|373.4|0
1642536670000|2022-01-18 20:11:10|375.94|373.54|375.94|373.54|376.08|373.68|375.94|373.54|0
1642536680000|2022-01-18 20:11:20|376.08|373.68|376.08|373.68|376.08|373.68|376.08|373.68|0
1642536690000|2022-01-18 20:11:30|375.94|373.54|376.08|373.68|376.08|373.68|375.94|373.54|0
1642536700000|2022-01-18 20:11:40|375.94|373.54|375.65|373.25|375.94|373.54|375.51|373.11|0
1642536710000|2022-01-18 20:11:50|375.8|373.4|375.65|373.25|375.8|373.4|375.65|373.25|0
1642536720000|2022-01-18 20:12:00|375.8|373.4|375.37|372.97|375.8|373.4|375.37|372.97|0
1642536730000|2022-01-18 20:12:10|375.51|373.11|375.08|372.68|375.51|373.11|375.08|372.68|0
1642536740000|2022-01-18 20:12:20|375.23|372.83|375.08|372.68|375.23|372.83|375.08|372.68|0
1642536750000|2022-01-18 20:12:30|375.23|372.83|375.37|372.97|375.37|372.97|375.08|372.68|0
1642536760000|2022-01-18 20:12:40|375.65|373.25|375.51|373.11|375.65|373.25|375.51|373.11|0
1642536770000|2022-01-18 20:12:50|375.65|373.25|375.94|373.54|375.94|373.54|375.65|373.25|0
1642536780000|2022-01-18 20:13:00|375.8|373.4|375.65|373.25|375.8|373.4|375.51|373.11|0
1642536790000|2022-01-18 20:13:10|375.94|373.54|375.94|373.54|376.08|373.68|375.94|373.54|0
1642536800000|2022-01-18 20:13:20|376.08|373.68|376.08|373.68|376.08|373.68|375.8|373.4|0
1642536810000|2022-01-18 20:13:30|375.94|373.54|375.8|373.4|375.94|373.54|375.8|373.4|0
1642536820000|2022-01-18 20:13:40|375.65|373.25|375.65|373.25|375.94|373.54|375.65|373.25|0
1642536830000|2022-01-18 20:13:50|375.37|372.97|375.22|372.82|375.51|373.11|375.22|372.82|0
1642536840000|2022-01-18 20:14:00|375.37|372.97|375.37|372.97|375.37|372.97|375.37|372.97|0
1642536850000|2022-01-18 20:14:10|375.22|372.82|375.51|373.11|375.51|373.11|375.22|372.82|0
1642536860000|2022-01-18 20:14:20|375.65|373.25|375.51|373.11|375.65|373.25|375.51|373.11|0
1642536870000|2022-01-18 20:14:30|375.65|373.25|376.22|373.82|376.22|373.82|375.65|373.25|0
1642536880000|2022-01-18 20:14:40|376.37|373.97|376.65|374.25|376.65|374.25|376.37|373.97|0
1642536890000|2022-01-18 20:14:50|376.79|374.39|376.94|374.54|377.22|374.82|376.79|374.39|0
1642536900000|2022-01-18 20:15:00|377.51|375.11|378.08|375.68|378.08|375.68|377.51|375.11|0
1642536910000|2022-01-18 20:15:10|378.23|375.83|379.59|377.19|379.59|377.19|378.23|375.83|0
1642536920000|2022-01-18 20:15:20|379.52|377.12|380.96|378.56|380.96|378.56|379.52|377.12|0
1642536930000|2022-01-18 20:15:30|379.66|377.26|379.95|377.55|380.09|377.69|379.66|377.26|0
1642536940000|2022-01-18 20:15:40|380.24|377.84|381.1|378.7|381.1|378.7|380.24|377.84|0
1642536950000|2022-01-18 20:15:50|380.96|378.56|381.39|378.99|381.39|378.99|380.81|378.41|0
1642536960000|2022-01-18 20:16:00|380.81|378.41|381.39|378.99|381.39|378.99|380.67|378.27|0
1642536970000|2022-01-18 20:16:10|381.1|378.7|381.96|379.56|381.96|379.56|381.1|378.7|0
1642536980000|2022-01-18 20:16:20|382.25|379.85|382.25|379.85|382.54|380.14|382.25|379.85|0
1642536990000|2022-01-18 20:16:30|382.54|380.14|382.83|380.43|382.83|380.43|382.54|380.14|0
1642537000000|2022-01-18 20:16:40|383.12|380.72|383.41|381.01|383.41|381.01|382.97|380.57|0
1642537010000|2022-01-18 20:16:50|383.55|381.15|383.55|381.15|383.55|381.15|383.55|381.15|0
1642537020000|2022-01-18 20:17:00|384.42|382.02|384.71|382.31|384.71|382.31|384.42|382.02|0
1642537030000|2022-01-18 20:17:10|384.28|381.88|383.7|381.3|384.28|381.88|383.41|381.01|0
1642537040000|2022-01-18 20:17:20|383.55|381.15|383.84|381.44|383.84|381.44|383.55|381.15|0
1642537050000|2022-01-18 20:17:30|384.06|381.66|383.41|381.01|384.06|381.66|383.41|381.01|0
1642537060000|2022-01-18 20:17:40|383.26|380.86|382.97|380.57|383.26|380.86|382.83|380.43|0
1642537070000|2022-01-18 20:17:50|382.54|380.14|383.26|380.86|383.26|380.86|382.54|380.14|0
1642537080000|2022-01-18 20:18:00|382.83|380.43|383.05|380.65|383.05|380.65|382.69|380.29|0
1642537090000|2022-01-18 20:18:10|382.97|380.57|382.69|380.29|383.12|380.72|382.69|380.29|0
1642537100000|2022-01-18 20:18:20|382.83|380.43|382.54|380.14|382.83|380.43|382.54|380.14|0
1642537110000|2022-01-18 20:18:30|382.69|380.29|382.69|380.29|382.69|380.29|382.69|380.29|0
1642537120000|2022-01-18 20:18:40|382.25|379.85|382.54|380.14|382.69|380.29|382.25|379.85|0
1642537130000|2022-01-18 20:18:50|382.69|380.29|381.96|379.56|382.69|380.29|381.96|379.56|0
1642537140000|2022-01-18 20:19:00|382.25|379.85|382.4|380|382.4|380|382.25|379.85|0
1642537150000|2022-01-18 20:19:10|382.25|379.85|382.68|380.28|382.68|380.28|382.11|379.71|0
1642537160000|2022-01-18 20:19:20|382.54|380.14|382.4|380|382.54|380.14|382.4|380|0
1642537170000|2022-01-18 20:19:30|382.54|380.14|382.54|380.14|382.54|380.14|382.54|380.14|0
1642537180000|2022-01-18 20:19:40|382.68|380.28|382.83|380.43|382.83|380.43|382.68|380.28|0
1642537190000|2022-01-18 20:19:50|382.54|380.14|383.26|380.86|383.26|380.86|382.25|379.85|0
1642537200000|2022-01-18 20:20:00|382.97|380.57|383.84|381.44|383.84|381.44|382.97|380.57|0
1642537210000|2022-01-18 20:20:10|383.7|381.3|382.54|380.14|383.7|381.3|382.54|380.14|0
1642537220000|2022-01-18 20:20:20|382.83|380.43|382.83|380.43|382.97|380.57|382.83|380.43|0
1642537230000|2022-01-18 20:20:30|383.41|381.01|383.12|380.72|383.41|381.01|383.12|380.72|0
1642537240000|2022-01-18 20:20:40|382.97|380.57|382.68|380.28|382.97|380.57|382.68|380.28|0
1642537250000|2022-01-18 20:20:50|382.97|380.57|382.68|380.28|382.97|380.57|382.54|380.14|0
1642537260000|2022-01-18 20:21:00|383.12|380.72|382.54|380.14|383.12|380.72|382.54|380.14|0
1642537270000|2022-01-18 20:21:10|382.11|379.71|382.54|380.14|382.68|380.28|382.11|379.71|0
1642537280000|2022-01-18 20:21:20|382.25|379.85|382.4|380|382.4|380|382.25|379.85|0
1642537290000|2022-01-18 20:21:30|382.25|379.85|382.68|380.28|382.68|380.28|382.25|379.85|0
1642537300000|2022-01-18 20:21:40|382.47|380.07|382.54|380.14|382.54|380.14|382.47|380.07|0
1642537310000|2022-01-18 20:21:50|382.4|380|382.25|379.85|382.4|380|382.04|379.64|0
1642537320000|2022-01-18 20:22:00|382.39|379.99|382.39|379.99|382.54|380.14|382.39|379.99|0
1642537330000|2022-01-18 20:22:10|382.11|379.71|381.67|379.27|382.11|379.71|381.67|379.27|0
1642537340000|2022-01-18 20:22:20|381.53|379.13|381.53|379.13|381.67|379.27|381.53|379.13|0
1642537350000|2022-01-18 20:22:30|381.6|379.2|381.53|379.13|381.6|379.2|381.39|378.99|0
1642537360000|2022-01-18 20:22:40|381.67|379.27|381.53|379.13|381.67|379.27|381.53|379.13|0
1642537370000|2022-01-18 20:22:50|381.46|379.06|381.53|379.13|381.53|379.13|381.46|379.06|0
1642537380000|2022-01-18 20:23:00|381.1|378.7|381.38|378.98|381.38|378.98|381.1|378.7|0
1642537390000|2022-01-18 20:23:10|380.95|378.55|380.95|378.55|380.95|378.55|380.81|378.41|0
1642537400000|2022-01-18 20:23:20|381.17|378.77|381.1|378.7|381.17|378.77|380.95|378.55|0
1642537410000|2022-01-18 20:23:30|380.95|378.55|380.52|378.12|380.95|378.55|380.52|378.12|0
1642537420000|2022-01-18 20:23:40|380.81|378.41|380.95|378.55|380.95|378.55|380.81|378.41|0
1642537430000|2022-01-18 20:23:50|380.81|378.41|380.23|377.83|380.81|378.41|380.23|377.83|0
1642537440000|2022-01-18 20:24:00|380.38|377.98|381.1|378.7|381.1|378.7|380.38|377.98|0
1642537450000|2022-01-18 20:24:10|381.24|378.84|380.95|378.55|381.24|378.84|380.81|378.41|0
1642537460000|2022-01-18 20:24:20|380.81|378.41|380.95|378.55|380.95|378.55|380.81|378.41|0
1642537470000|2022-01-18 20:24:30|381.1|378.7|380.23|377.83|381.1|378.7|380.23|377.83|0
1642537480000|2022-01-18 20:24:40|380.66|378.26|380.52|378.12|380.81|378.41|380.52|378.12|0
1642537490000|2022-01-18 20:24:50|380.66|378.26|380.66|378.26|380.81|378.41|380.66|378.26|0
1642537500000|2022-01-18 20:25:00|380.52|378.12|380.95|378.55|380.95|378.55|380.52|378.12|0
1642537510000|2022-01-18 20:25:10|380.81|378.41|381.24|378.84|381.24|378.84|380.81|378.41|0
1642537520000|2022-01-18 20:25:20|381.67|379.27|381.82|379.42|381.96|379.56|381.67|379.27|0
1642537530000|2022-01-18 20:25:30|381.75|379.35|381.82|379.42|381.96|379.56|381.75|379.35|0
1642537540000|2022-01-18 20:25:40|381.38|378.98|380.81|378.41|381.38|378.98|380.81|378.41|0
1642537550000|2022-01-18 20:25:50|380.66|378.26|380.52|378.12|380.66|378.26|380.38|377.98|0
1642537560000|2022-01-18 20:26:00|381.1|378.7|382.25|379.85|382.25|379.85|381.1|378.7|0
1642537570000|2022-01-18 20:26:10|382.54|380.14|382.39|379.99|382.68|380.28|382.39|379.99|0
1642537580000|2022-01-18 20:26:20|382.54|380.14|381.96|379.56|382.54|380.14|381.96|379.56|0
1642537590000|2022-01-18 20:26:30|382.1|379.7|381.96|379.56|382.1|379.7|381.82|379.42|0
1642537600000|2022-01-18 20:26:40|382.1|379.7|382.1|379.7|382.1|379.7|382.1|379.7|0
1642537610000|2022-01-18 20:26:50|381.96|379.56|381.1|378.7|381.96|379.56|381.1|378.7|0
1642537620000|2022-01-18 20:27:00|381.24|378.84|380.66|378.26|381.24|378.84|380.66|378.26|0
1642537630000|2022-01-18 20:27:10|380.81|378.41|380.52|378.12|380.81|378.41|380.38|377.98|0
1642537640000|2022-01-18 20:27:20|381.1|378.7|380.38|377.98|381.1|378.7|380.38|377.98|0
1642537650000|2022-01-18 20:27:30|380.52|378.12|380.23|377.83|380.52|378.12|380.23|377.83|0
1642537660000|2022-01-18 20:27:40|380.52|378.12|380.81|378.41|380.95|378.55|380.52|378.12|0
1642537670000|2022-01-18 20:27:50|380.95|378.55|381.09|378.69|381.09|378.69|380.95|378.55|0
1642537680000|2022-01-18 20:28:00|380.88|378.48|380.81|378.41|380.88|378.48|380.66|378.26|0
1642537690000|2022-01-18 20:28:10|380.59|378.19|380.95|378.55|380.95|378.55|380.59|378.19|0
1642537700000|2022-01-18 20:28:20|380.81|378.41|380.95|378.55|380.95|378.55|380.81|378.41|0
1642537710000|2022-01-18 20:28:30|381.17|378.77|381.09|378.69|381.24|378.84|381.09|378.69|0
1642537720000|2022-01-18 20:28:40|381.38|378.98|381.09|378.69|381.38|378.98|381.09|378.69|0
1642537730000|2022-01-18 20:28:50|381.24|378.84|381.24|378.84|381.24|378.84|381.24|378.84|0
1642537740000|2022-01-18 20:29:00|381.67|379.27|381.67|379.27|381.67|379.27|381.53|379.13|0
1642537750000|2022-01-18 20:29:10|381.53|379.13|381.09|378.69|381.53|379.13|381.09|378.69|0
1642537760000|2022-01-18 20:29:20|381.53|379.13|381.67|379.27|381.67|379.27|381.53|379.13|0
1642537770000|2022-01-18 20:29:30|381.53|379.13|381.38|378.98|381.53|379.13|381.38|378.98|0
1642537780000|2022-01-18 20:29:40|381.53|379.13|381.38|378.98|381.53|379.13|381.38|378.98|0
1642537790000|2022-01-18 20:29:50|381.53|379.13|381.24|378.84|381.53|379.13|381.24|378.84|0
1642537800000|2022-01-18 20:30:00|380.95|378.55|382.1|379.7|382.1|379.7|380.95|378.55|0
1642537810000|2022-01-18 20:30:10|382.25|379.85|382.39|379.99|382.54|380.14|382.25|379.85|0
1642537820000|2022-01-18 20:30:20|382.68|380.28|382.83|380.43|382.83|380.43|382.54|380.14|0
1642537830000|2022-01-18 20:30:30|382.82|380.42|382.54|380.14|382.82|380.42|382.54|380.14|0
1642537840000|2022-01-18 20:30:40|382.68|380.28|382.47|380.07|382.68|380.28|382.47|380.07|0
1642537850000|2022-01-18 20:30:50|382.39|379.99|381.96|379.56|382.39|379.99|381.81|379.41|0
1642537860000|2022-01-18 20:31:00|381.81|379.41|381.24|378.84|381.81|379.41|381.24|378.84|0
1642537870000|2022-01-18 20:31:10|381.09|378.69|381.24|378.84|381.24|378.84|380.95|378.55|0
1642537880000|2022-01-18 20:31:20|381.38|378.98|381.38|378.98|381.38|378.98|381.38|378.98|0
1642537890000|2022-01-18 20:31:30|381.81|379.41|381.67|379.27|381.81|379.41|381.53|379.13|0
1642537900000|2022-01-18 20:31:40|381.53|379.13|381.96|379.56|382.1|379.7|381.53|379.13|0
1642537910000|2022-01-18 20:31:50|382.1|379.7|381.96|379.56|382.18|379.78|381.96|379.56|0
1642537920000|2022-01-18 20:32:00|381.53|379.13|381.38|378.98|381.53|379.13|381.38|378.98|0
1642537930000|2022-01-18 20:32:10|381.67|379.27|379.94|377.54|381.67|379.27|379.94|377.54|0
1642537940000|2022-01-18 20:32:20|380.23|377.83|381.09|378.69|381.09|378.69|380.23|377.83|0
1642537950000|2022-01-18 20:32:30|381.24|378.84|380.8|378.4|381.24|378.84|380.8|378.4|0
1642537960000|2022-01-18 20:32:40|380.52|378.12|380.66|378.26|380.8|378.4|380.52|378.12|0
1642537970000|2022-01-18 20:32:50|380.52|378.12|380.66|378.26|380.66|378.26|380.52|378.12|0
1642537980000|2022-01-18 20:33:00|380.88|378.48|381.38|378.98|381.38|378.98|380.88|378.48|0
1642537990000|2022-01-18 20:33:10|381.24|378.84|381.38|378.98|381.38|378.98|381.24|378.84|0
1642538000000|2022-01-18 20:33:20|381.53|379.13|381.24|378.84|381.53|379.13|380.95|378.55|0
1642538010000|2022-01-18 20:33:30|381.81|379.41|381.67|379.27|381.81|379.41|381.52|379.12|0
1642538020000|2022-01-18 20:33:40|381.81|379.41|381.81|379.41|381.96|379.56|381.81|379.41|0
1642538030000|2022-01-18 20:33:50|381.96|379.56|382.39|379.99|382.39|379.99|381.81|379.41|0
1642538040000|2022-01-18 20:34:00|381.96|379.56|381.52|379.12|382.1|379.7|381.52|379.12|0
1642538050000|2022-01-18 20:34:10|381.96|379.56|382.25|379.85|382.25|379.85|381.96|379.56|0
1642538060000|2022-01-18 20:34:20|382.39|379.99|382.1|379.7|382.39|379.99|382.1|379.7|0
1642538070000|2022-01-18 20:34:30|382.25|379.85|382.39|379.99|382.39|379.99|382.25|379.85|0
1642538080000|2022-01-18 20:34:40|382.53|380.13|382.82|380.42|382.82|380.42|382.53|380.13|0
1642538090000|2022-01-18 20:34:50|382.97|380.57|382.82|380.42|382.97|380.57|382.82|380.42|0
1642538100000|2022-01-18 20:35:00|382.53|380.13|382.82|380.42|382.82|380.42|382.39|379.99|0
1642538110000|2022-01-18 20:35:10|382.97|380.57|382.25|379.85|382.97|380.57|382.25|379.85|0
1642538120000|2022-01-18 20:35:20|382.53|380.13|382.82|380.42|382.82|380.42|382.25|379.85|0
1642538130000|2022-01-18 20:35:30|383.11|380.71|383.11|380.71|383.11|380.71|383.11|380.71|0
1642538140000|2022-01-18 20:35:40|383.26|380.86|383.26|380.86|383.77|381.37|383.26|380.86|0
1642538150000|2022-01-18 20:35:50|383.4|381|383.11|380.71|383.55|381.15|383.11|380.71|0
1642538160000|2022-01-18 20:36:00|383.55|381.15|382.82|380.42|383.55|381.15|382.53|380.13|0
1642538170000|2022-01-18 20:36:10|383.55|381.15|384.85|382.45|384.85|382.45|383.55|381.15|0
1642538180000|2022-01-18 20:36:20|384.7|382.3|384.85|382.45|384.85|382.45|384.56|382.16|0
1642538190000|2022-01-18 20:36:30|384.41|382.01|383.11|380.71|384.41|382.01|383.11|380.71|0
1642538200000|2022-01-18 20:36:40|383.4|381|384.12|381.72|384.12|381.72|383.26|380.86|0
1642538210000|2022-01-18 20:36:50|384.27|381.87|384.56|382.16|384.85|382.45|384.27|381.87|0
1642538220000|2022-01-18 20:37:00|384.27|381.87|383.4|381|384.27|381.87|383.4|381|0
1642538230000|2022-01-18 20:37:10|383.55|381.15|383.11|380.71|383.55|381.15|383.11|380.71|0
1642538240000|2022-01-18 20:37:20|383.26|380.86|383.83|381.43|383.83|381.43|383.26|380.86|0
1642538250000|2022-01-18 20:37:30|384.12|381.72|383.69|381.29|384.27|381.87|383.69|381.29|0
1642538260000|2022-01-18 20:37:40|383.98|381.58|383.4|381|384.27|381.87|383.4|381|0
1642538270000|2022-01-18 20:37:50|383.55|381.15|384.27|381.87|384.41|382.01|383.55|381.15|0
1642538280000|2022-01-18 20:38:00|384.41|382.01|384.27|381.87|384.49|382.09|384.27|381.87|0
1642538290000|2022-01-18 20:38:10|384.56|382.16|383.98|381.58|384.56|382.16|383.98|381.58|0
1642538300000|2022-01-18 20:38:20|383.69|381.29|383.54|381.14|383.69|381.29|383.26|380.86|0
1642538310000|2022-01-18 20:38:30|383.69|381.29|383.98|381.58|383.98|381.58|383.69|381.29|0
1642538320000|2022-01-18 20:38:40|384.12|381.72|382.97|380.57|384.12|381.72|382.97|380.57|0
1642538330000|2022-01-18 20:38:50|383.26|380.86|383.26|380.86|383.26|380.86|383.11|380.71|0
1642538340000|2022-01-18 20:39:00|383.11|380.71|383.4|381|383.4|381|383.11|380.71|0
1642538350000|2022-01-18 20:39:10|383.83|381.43|383.98|381.58|383.98|381.58|383.83|381.43|0
1642538360000|2022-01-18 20:39:20|384.12|381.72|383.4|381|384.12|381.72|383.26|380.86|0
1642538370000|2022-01-18 20:39:30|383.54|381.14|383.83|381.43|383.83|381.43|383.54|381.14|0
1642538380000|2022-01-18 20:39:40|383.69|381.29|383.69|381.29|383.83|381.43|383.69|381.29|0
1642538390000|2022-01-18 20:39:50|383.83|381.43|383.54|381.14|383.83|381.43|383.54|381.14|0
1642538400000|2022-01-18 20:40:00|383.47|381.07|384.12|381.72|384.12|381.72|383.47|381.07|0
1642538410000|2022-01-18 20:40:10|383.69|381.29|383.25|380.85|383.69|381.29|383.25|380.85|0
1642538420000|2022-01-18 20:40:20|383.4|381|384.12|381.72|384.12|381.72|383.4|381|0
1642538430000|2022-01-18 20:40:30|384.27|381.87|384.12|381.72|384.27|381.87|383.98|381.58|0
1642538440000|2022-01-18 20:40:40|383.98|381.58|384.12|381.72|384.41|382.01|383.98|381.58|0
1642538450000|2022-01-18 20:40:50|384.27|381.87|384.41|382.01|384.56|382.16|384.27|381.87|0
1642538460000|2022-01-18 20:41:00|384.27|381.87|384.12|381.72|384.49|382.09|384.12|381.72|0
1642538470000|2022-01-18 20:41:10|384.27|381.87|384.41|382.01|384.41|382.01|384.27|381.87|0
1642538480000|2022-01-18 20:41:20|384.56|382.16|385.43|383.03|385.72|383.32|384.56|382.16|0
1642538490000|2022-01-18 20:41:30|385.86|383.46|386.15|383.75|386.15|383.75|385.86|383.46|0
1642538500000|2022-01-18 20:41:40|386.44|384.04|386.44|384.04|386.59|384.19|386.44|384.04|0
1642538510000|2022-01-18 20:41:50|386.15|383.75|386.15|383.75|386.15|383.75|385.86|383.46|0
1642538520000|2022-01-18 20:42:00|386.01|383.61|386.3|383.9|386.3|383.9|386.01|383.61|0
1642538530000|2022-01-18 20:42:10|386.44|384.04|386.44|384.04|386.44|384.04|386.3|383.9|0
1642538540000|2022-01-18 20:42:20|386.59|384.19|386.88|384.48|386.88|384.48|386.15|383.75|0
1642538550000|2022-01-18 20:42:30|387.03|384.63|387.03|384.63|387.17|384.77|387.03|384.63|0
1642538560000|2022-01-18 20:42:40|387.17|384.77|387.17|384.77|387.32|384.92|387.17|384.77|0
1642538570000|2022-01-18 20:42:50|387.32|384.92|387.32|384.92|387.32|384.92|387.17|384.77|0
1642538580000|2022-01-18 20:43:00|387.46|385.06|387.17|384.77|387.46|385.06|387.17|384.77|0
1642538590000|2022-01-18 20:43:10|387.03|384.63|387.17|384.77|387.17|384.77|387.03|384.63|0
1642538600000|2022-01-18 20:43:20|387.46|385.06|387.46|385.06|387.61|385.21|387.46|385.06|0
1642538610000|2022-01-18 20:43:30|387.75|385.35|387.75|385.35|387.83|385.43|387.75|385.35|0
1642538620000|2022-01-18 20:43:40|388.04|385.64|384.98|382.58|388.04|385.64|384.83|382.43|0
1642538630000|2022-01-18 20:43:50|385.12|382.72|384.39|381.99|385.12|382.72|384.39|381.99|0
1642538640000|2022-01-18 20:44:00|384.32|381.92|384.1|381.7|384.32|381.92|383.95|381.55|0
1642538650000|2022-01-18 20:44:10|384.03|381.63|384.68|382.28|384.68|382.28|384.03|381.63|0
1642538660000|2022-01-18 20:44:20|384.39|381.99|384.24|381.84|384.54|382.14|384.24|381.84|0
1642538670000|2022-01-18 20:44:30|384.1|381.7|384.24|381.84|384.39|381.99|384.1|381.7|0
1642538680000|2022-01-18 20:44:40|386.27|383.87|387.29|384.89|387.29|384.89|386.27|383.87|0
1642538690000|2022-01-18 20:44:50|387.15|384.75|388.44|386.04|388.59|386.19|387.15|384.75|0
1642538700000|2022-01-18 20:45:00|388.73|386.33|388|385.6|388.73|386.33|388|385.6|0
1642538710000|2022-01-18 20:45:10|387.71|385.31|387.71|385.31|387.71|385.31|387.42|385.02|0
1642538720000|2022-01-18 20:45:20|387.86|385.46|387.28|384.88|387.86|385.46|387.28|384.88|0
1642538730000|2022-01-18 20:45:30|387.42|385.02|387.42|385.02|387.42|385.02|387.28|384.88|0
1642538740000|2022-01-18 20:45:40|387.13|384.73|386.84|384.44|387.13|384.73|386.69|384.29|0
1642538750000|2022-01-18 20:45:50|387.5|385.1|387.57|385.17|388.3|385.9|387.5|385.1|0
1642538760000|2022-01-18 20:46:00|387.13|384.73|386.69|384.29|387.13|384.73|386.69|384.29|0
1642538770000|2022-01-18 20:46:10|386.55|384.15|386.4|384|386.55|384.15|386.26|383.86|0
1642538780000|2022-01-18 20:46:20|385.68|383.28|386.11|383.71|386.11|383.71|385.68|383.28|0
1642538790000|2022-01-18 20:46:30|385.82|383.42|385.82|383.42|385.97|383.57|385.82|383.42|0
1642538800000|2022-01-18 20:46:40|385.97|383.57|385.82|383.42|385.97|383.57|385.82|383.42|0
1642538810000|2022-01-18 20:46:50|385.39|382.99|385.82|383.42|385.82|383.42|385.39|382.99|0
1642538820000|2022-01-18 20:47:00|385.97|383.57|385.97|383.57|385.97|383.57|385.82|383.42|0
1642538830000|2022-01-18 20:47:10|385.82|383.42|386.26|383.86|386.26|383.86|385.82|383.42|0
1642538840000|2022-01-18 20:47:20|386.55|384.15|386.4|384|386.55|384.15|386.4|384|0
1642538850000|2022-01-18 20:47:30|385.97|383.57|386.11|383.71|386.11|383.71|385.82|383.42|0
1642538860000|2022-01-18 20:47:40|386.4|384|386.11|383.71|386.55|384.15|386.11|383.71|0
1642538870000|2022-01-18 20:47:50|385.68|383.28|385.38|382.98|385.68|383.28|385.38|382.98|0
1642538880000|2022-01-18 20:48:00|384.95|382.55|384.59|382.19|384.95|382.55|384.37|381.97|0
1642538890000|2022-01-18 20:48:10|384.51|382.11|384.95|382.55|384.95|382.55|384.51|382.11|0
1642538900000|2022-01-18 20:48:20|385.38|382.98|386.26|383.86|386.26|383.86|385.38|382.98|0
1642538910000|2022-01-18 20:48:30|386.11|383.71|386.11|383.71|386.26|383.86|386.11|383.71|0
1642538920000|2022-01-18 20:48:40|385.82|383.42|385.97|383.57|385.97|383.57|385.82|383.42|0
1642538930000|2022-01-18 20:48:50|385.9|383.5|386.11|383.71|386.11|383.71|385.9|383.5|0
1642538940000|2022-01-18 20:49:00|385.97|383.57|386.26|383.86|386.55|384.15|385.97|383.57|0
1642538950000|2022-01-18 20:49:10|385.02|382.62|385.24|382.84|385.38|382.98|385.02|382.62|0
1642538960000|2022-01-18 20:49:20|384.8|382.4|385.24|382.84|385.24|382.84|384.66|382.26|0
1642538970000|2022-01-18 20:49:30|385.31|382.91|384.95|382.55|385.31|382.91|384.66|382.26|0
1642538980000|2022-01-18 20:49:40|384.8|382.4|384.51|382.11|384.8|382.4|384.51|382.11|0
1642538990000|2022-01-18 20:49:50|385.67|383.27|384.3|381.9|385.67|383.27|384.3|381.9|0
1642539000000|2022-01-18 20:50:00|385.09|382.69|384.44|382.04|385.09|382.69|384.44|382.04|0
1642539010000|2022-01-18 20:50:10|384.51|382.11|382.49|380.09|384.51|382.11|382.05|379.65|0
1642539020000|2022-01-18 20:50:20|382.34|379.94|381.77|379.37|382.34|379.94|381.77|379.37|0
1642539030000|2022-01-18 20:50:30|381.19|378.79|381.84|379.44|381.84|379.44|381.19|378.79|0
1642539040000|2022-01-18 20:50:40|382.2|379.8|381.19|378.79|382.2|379.8|381.19|378.79|0
1642539050000|2022-01-18 20:50:50|381.04|378.64|381.04|378.64|381.48|379.08|381.04|378.64|0
1642539060000|2022-01-18 20:51:00|381.33|378.93|382.2|379.8|382.2|379.8|381.33|378.93|0
1642539070000|2022-01-18 20:51:10|382.78|380.38|383.93|381.53|383.93|381.53|382.78|380.38|0
1642539080000|2022-01-18 20:51:20|383.79|381.39|383.93|381.53|384.08|381.68|383.79|381.39|0
1642539090000|2022-01-18 20:51:30|384.08|381.68|385.53|383.13|385.53|383.13|384.08|381.68|0
1642539100000|2022-01-18 20:51:40|385.09|382.69|384.95|382.55|385.38|382.98|384.95|382.55|0
1642539110000|2022-01-18 20:51:50|384.8|382.4|385.09|382.69|385.09|382.69|384.8|382.4|0
1642539120000|2022-01-18 20:52:00|385.53|383.13|384.8|382.4|385.53|383.13|384.8|382.4|0
1642539130000|2022-01-18 20:52:10|385.24|382.84|385.24|382.84|385.46|383.06|385.24|382.84|0
1642539140000|2022-01-18 20:52:20|385.53|383.13|386.25|383.85|386.25|383.85|385.53|383.13|0
1642539150000|2022-01-18 20:52:30|386.4|384|386.55|384.15|386.55|384.15|386.4|384|0
1642539160000|2022-01-18 20:52:40|386.4|384|386.4|384|386.55|384.15|386.4|384|0
1642539170000|2022-01-18 20:52:50|386.55|384.15|386.4|384|386.55|384.15|386.25|383.85|0
1642539180000|2022-01-18 20:53:00|386.25|383.85|385.38|382.98|386.25|383.85|385.38|382.98|0
1642539190000|2022-01-18 20:53:10|385.75|383.35|385.82|383.42|385.82|383.42|385.67|383.27|0
1642539200000|2022-01-18 20:53:20|385.38|382.98|385.6|383.2|385.6|383.2|384.95|382.55|0
1642539210000|2022-01-18 20:53:30|385.53|383.13|386.55|384.15|386.55|384.15|385.53|383.13|0
1642539220000|2022-01-18 20:53:40|386.98|384.58|387.13|384.73|387.27|384.87|386.98|384.58|0
1642539230000|2022-01-18 20:53:50|386.98|384.58|386.77|384.37|387.13|384.73|386.77|384.37|0
1642539240000|2022-01-18 20:54:00|386.4|384|386.55|384.15|386.55|384.15|386.4|384|0
1642539250000|2022-01-18 20:54:10|387.27|384.87|386.69|384.29|387.27|384.87|386.69|384.29|0
1642539260000|2022-01-18 20:54:20|386.84|384.44|386.25|383.85|386.84|384.44|386.25|383.85|0
1642539270000|2022-01-18 20:54:30|386.54|384.14|386.4|384|386.54|384.14|386.4|384|0
1642539280000|2022-01-18 20:54:40|388.51|386.11|389.46|387.06|389.46|387.06|388.51|386.11|0
1642539290000|2022-01-18 20:54:50|389.75|387.35|390.49|388.09|390.49|388.09|389.75|387.35|0
1642539300000|2022-01-18 20:55:00|390.19|387.79|390.34|387.94|390.49|388.09|390.19|387.79|0
1642539310000|2022-01-18 20:55:10|390.49|388.09|389.02|386.62|390.49|388.09|389.02|386.62|0
1642539320000|2022-01-18 20:55:20|388.73|386.33|388.58|386.18|388.88|386.48|388.58|386.18|0
1642539330000|2022-01-18 20:55:30|388.88|386.48|388.29|385.89|388.88|386.48|388.08|385.68|0
1642539340000|2022-01-18 20:55:40|388.58|386.18|388.29|385.89|388.58|386.18|388.29|385.89|0
1642539350000|2022-01-18 20:55:50|388.08|385.68|389.02|386.62|389.17|386.77|388.08|385.68|0
1642539360000|2022-01-18 20:56:00|388.88|386.48|389.31|386.91|389.46|387.06|388.88|386.48|0
1642539370000|2022-01-18 20:56:10|389.46|387.06|388.29|385.89|389.46|387.06|388|385.6|0
1642539380000|2022-01-18 20:56:20|388.73|386.33|388.58|386.18|388.73|386.33|388.58|386.18|0
1642539390000|2022-01-18 20:56:30|388.73|386.33|388.44|386.04|388.73|386.33|388.44|386.04|0
1642539400000|2022-01-18 20:56:40|388.58|386.18|388.29|385.89|388.66|386.26|388.29|385.89|0
1642539410000|2022-01-18 20:56:50|388.22|385.82|387.71|385.31|388.22|385.82|387.71|385.31|0
1642539420000|2022-01-18 20:57:00|387.27|384.87|386.83|384.43|387.27|384.87|386.83|384.43|0
1642539430000|2022-01-18 20:57:10|386.54|384.14|385.96|383.56|386.54|384.14|385.82|383.42|0
1642539440000|2022-01-18 20:57:20|386.25|383.85|386.83|384.43|386.83|384.43|386.25|383.85|0
1642539450000|2022-01-18 20:57:30|386.11|383.71|384.66|382.26|386.11|383.71|384.66|382.26|0
1642539460000|2022-01-18 20:57:40|384.95|382.55|385.24|382.84|385.67|383.27|384.95|382.55|0
1642539470000|2022-01-18 20:57:50|385.09|382.69|385.82|383.42|385.82|383.42|384.8|382.4|0
1642539480000|2022-01-18 20:58:00|386.11|383.71|385.96|383.56|386.11|383.71|385.82|383.42|0
1642539490000|2022-01-18 20:58:10|386.4|384|386.11|383.71|386.4|384|386.11|383.71|0
1642539500000|2022-01-18 20:58:20|385.82|383.42|385.38|382.98|385.82|383.42|385.38|382.98|0
1642539510000|2022-01-18 20:58:30|385.67|383.27|386.25|383.85|386.25|383.85|385.67|383.27|0
1642539520000|2022-01-18 20:58:40|386.4|384|386.4|384|386.4|384|386.4|384|0
1642539530000|2022-01-18 20:58:50|386.25|383.85|385.96|383.56|386.25|383.85|385.96|383.56|0
1642539540000|2022-01-18 20:59:00|386.83|384.43|387.27|384.87|387.27|384.87|386.83|384.43|0
1642539550000|2022-01-18 20:59:10|387.56|385.16|387.42|385.02|387.56|385.16|387.42|385.02|0
1642539560000|2022-01-18 20:59:20|387.27|384.87|386.83|384.43|387.42|385.02|386.83|384.43|0
1642539570000|2022-01-18 20:59:30|386.69|384.29|385.53|383.13|386.69|384.29|385.53|383.13|0
1642539580000|2022-01-18 20:59:40|384.8|382.4|384.51|382.11|384.8|382.4|384.36|381.96|0
1642539590000|2022-01-18 20:59:50|384.8|382.4|383.64|381.24|384.8|382.4|383.64|381.24|0
1642539600000|2022-01-18 21:00:00|383.35|380.95|383.64|381.24|383.64|381.24|383.35|380.95|0
1642539610000|2022-01-18 21:00:10|384.36|381.96|383.5|381.1|384.36|381.96|383.5|381.1|0
1642539620000|2022-01-18 21:00:20|383.64|381.24|384.65|382.25|384.65|382.25|383.64|381.24|0
1642539630000|2022-01-18 21:00:30|384.8|382.4|384.94|382.54|384.94|382.54|384.8|382.4|0
1642539640000|2022-01-18 21:00:40|385.38|382.98|384.51|382.11|385.38|382.98|384.51|382.11|0
1642539650000|2022-01-18 21:00:50|384.65|382.25|385.82|383.42|385.82|383.42|384.65|382.25|0
1642539660000|2022-01-18 21:01:00|386.11|383.71|385.67|383.27|386.11|383.71|385.67|383.27|0
1642539670000|2022-01-18 21:01:10|385.82|383.42|386.11|383.71|386.11|383.71|385.82|383.42|0
1642539680000|2022-01-18 21:01:20|385.82|383.42|385.52|383.12|385.82|383.42|385.23|382.83|0
1642539690000|2022-01-18 21:01:30|385.38|382.98|385.82|383.42|385.82|383.42|385.38|382.98|0
1642539700000|2022-01-18 21:01:40|385.96|383.56|385.52|383.12|385.96|383.56|385.38|382.98|0
1642539710000|2022-01-18 21:01:50|385.82|383.42|385.38|382.98|385.82|383.42|385.38|382.98|0
1642539720000|2022-01-18 21:02:00|385.23|382.83|385.67|383.27|385.67|383.27|385.23|382.83|0
1642539730000|2022-01-18 21:02:10|385.82|383.42|385.38|382.98|385.82|383.42|385.38|382.98|0
1642539740000|2022-01-18 21:02:20|385.52|383.12|385.67|383.27|385.81|383.41|385.52|383.12|0
1642539750000|2022-01-18 21:02:30|385.38|382.98|385.52|383.12|385.52|383.12|385.23|382.83|0
1642539760000|2022-01-18 21:02:40|385.67|383.27|385.81|383.41|385.81|383.41|385.67|383.27|0
1642539770000|2022-01-18 21:02:50|385.67|383.27|385.38|382.98|385.67|383.27|385.38|382.98|0
1642539780000|2022-01-18 21:03:00|385.23|382.83|385.23|382.83|385.52|383.12|385.23|382.83|0
1642539790000|2022-01-18 21:03:10|385.52|383.12|385.23|382.83|385.67|383.27|385.23|382.83|0
1642539800000|2022-01-18 21:03:20|385.67|383.27|385.67|383.27|385.67|383.27|385.67|383.27|0
1642539810000|2022-01-18 21:03:30|385.38|382.98|385.38|382.98|385.38|382.98|385.23|382.83|0
1642539820000|2022-01-18 21:03:40|385.45|383.05|385.23|382.83|385.45|383.05|385.09|382.69|0
1642539830000|2022-01-18 21:03:50|385.52|383.12|385.38|382.98|385.52|383.12|385.23|382.83|0
1642539840000|2022-01-18 21:04:00|385.52|383.12|385.38|382.98|385.52|383.12|385.38|382.98|0
1642539850000|2022-01-18 21:04:10|385.09|382.69|384.8|382.4|385.09|382.69|384.8|382.4|0
1642539860000|2022-01-18 21:04:20|384.94|382.54|385.09|382.69|385.09|382.69|384.94|382.54|0
1642539870000|2022-01-18 21:04:30|385.16|382.76|385.38|382.98|385.38|382.98|385.16|382.76|0
1642539880000|2022-01-18 21:04:40|385.23|382.83|385.38|382.98|385.38|382.98|385.23|382.83|0
1642539890000|2022-01-18 21:04:50|385.23|382.83|384.65|382.25|385.23|382.83|384.65|382.25|0
1642539900000|2022-01-18 21:05:00|385.09|382.69|385.23|382.83|385.23|382.83|385.09|382.69|0
1642539910000|2022-01-18 21:05:10|385.09|382.69|385.23|382.83|385.23|382.83|385.09|382.69|0
1642539920000|2022-01-18 21:05:20|385.38|382.98|385.38|382.98|385.52|383.12|385.38|382.98|0
1642539930000|2022-01-18 21:05:30|385.31|382.91|385.67|383.27|385.67|383.27|385.23|382.83|0
1642539940000|2022-01-18 21:05:40|385.6|383.2|385.52|383.12|385.6|383.2|385.52|383.12|0
1642539950000|2022-01-18 21:05:50|385.67|383.27|385.67|383.27|385.67|383.27|385.52|383.12|0
1642539960000|2022-01-18 21:06:00|385.52|383.12|385.52|383.12|385.67|383.27|385.52|383.12|0
1642539970000|2022-01-18 21:06:10|385.45|383.05|385.67|383.27|385.67|383.27|385.38|382.98|0
1642539980000|2022-01-18 21:06:20|385.81|383.41|385.38|382.98|385.81|383.41|385.38|382.98|0
1642539990000|2022-01-18 21:06:30|385.52|383.12|385.09|382.69|385.52|383.12|385.09|382.69|0
1642540000000|2022-01-18 21:06:40|385.38|382.98|385.09|382.69|385.38|382.98|385.09|382.69|0
1642540010000|2022-01-18 21:06:50|385.23|382.83|385.23|382.83|385.31|382.91|385.09|382.69|0
1642540020000|2022-01-18 21:07:00|385.09|382.69|385.09|382.69|385.38|382.98|385.09|382.69|0
1642540030000|2022-01-18 21:07:10|384.94|382.54|384.51|382.11|384.94|382.54|384.51|382.11|0
1642540040000|2022-01-18 21:07:20|384.65|382.25|385.09|382.69|385.09|382.69|384.65|382.25|0
1642540050000|2022-01-18 21:07:30|385.23|382.83|384.94|382.54|385.23|382.83|384.94|382.54|0
1642540060000|2022-01-18 21:07:40|385.02|382.62|384.8|382.4|385.02|382.62|384.8|382.4|0
1642540070000|2022-01-18 21:07:50|384.65|382.25|384.94|382.54|384.94|382.54|384.51|382.11|0
1642540080000|2022-01-18 21:08:00|385.09|382.69|384.94|382.54|385.09|382.69|384.8|382.4|0
1642540090000|2022-01-18 21:08:10|384.8|382.4|385.09|382.69|385.09|382.69|384.8|382.4|0
1642540100000|2022-01-18 21:08:20|384.94|382.54|385.09|382.69|385.09|382.69|384.94|382.54|0
1642540110000|2022-01-18 21:08:30|385.02|382.62|384.8|382.4|385.02|382.62|384.8|382.4|0
1642540120000|2022-01-18 21:08:40|384.94|382.54|385.09|382.69|385.09|382.69|384.94|382.54|0
1642540130000|2022-01-18 21:08:50|385.23|382.83|385.23|382.83|385.23|382.83|385.09|382.69|0
1642540140000|2022-01-18 21:09:00|385.09|382.69|385.23|382.83|385.23|382.83|385.09|382.69|0
1642540150000|2022-01-18 21:09:10|385.09|382.69|385.09|382.69|385.23|382.83|385.09|382.69|0
1642540170000|2022-01-18 21:09:30|385.23|382.83|385.16|382.76|385.23|382.83|385.16|382.76|0
1642540180000|2022-01-18 21:09:40|385.09|382.69|385.23|382.83|385.23|382.83|385.09|382.69|0
1642540190000|2022-01-18 21:09:50|385.16|382.76|385.09|382.69|385.16|382.76|385.09|382.69|0
1642540200000|2022-01-18 21:10:00|384.94|382.54|384.94|382.54|385.09|382.69|384.94|382.54|0
1642540210000|2022-01-18 21:10:10|385.09|382.69|384.94|382.54|385.09|382.69|384.94|382.54|0
1642540220000|2022-01-18 21:10:20|385.09|382.69|385.02|382.62|385.09|382.69|385.02|382.62|0
1642540230000|2022-01-18 21:10:30|385.09|382.69|385.02|382.62|385.09|382.69|384.8|382.4|0
1642540240000|2022-01-18 21:10:40|385.09|382.69|384.94|382.54|385.09|382.69|384.94|382.54|0
1642540250000|2022-01-18 21:10:50|384.8|382.4|384.87|382.47|384.87|382.47|384.8|382.4|0
1642540260000|2022-01-18 21:11:00|385.09|382.69|385.09|382.69|385.09|382.69|385.02|382.62|0
1642540270000|2022-01-18 21:11:10|385.16|382.76|384.94|382.54|385.16|382.76|384.94|382.54|0
1642540280000|2022-01-18 21:11:20|385.09|382.69|385.09|382.69|385.09|382.69|385.09|382.69|0
1642540290000|2022-01-18 21:11:30|384.8|382.4|384.94|382.54|384.94|382.54|384.8|382.4|0
1642540300000|2022-01-18 21:11:40|385.09|382.69|385.09|382.69|385.23|382.83|385.09|382.69|0
1642540310000|2022-01-18 21:11:50|385.23|382.83|385.09|382.69|385.23|382.83|385.09|382.69|0
1642540320000|2022-01-18 21:12:00|384.94|382.54|384.94|382.54|385.09|382.69|384.94|382.54|0
1642540330000|2022-01-18 21:12:10|384.87|382.47|384.79|382.39|384.94|382.54|384.79|382.39|0
1642540340000|2022-01-18 21:12:20|384.65|382.25|384.5|382.1|384.65|382.25|384.5|382.1|0
1642540350000|2022-01-18 21:12:30|384.36|381.96|384.5|382.1|384.5|382.1|384.36|381.96|0
1642540360000|2022-01-18 21:12:40|384.65|382.25|384.79|382.39|384.79|382.39|384.65|382.25|0
1642540370000|2022-01-18 21:12:50|384.65|382.25|384.5|382.1|384.65|382.25|384.5|382.1|0
1642540380000|2022-01-18 21:13:00|384.65|382.25|384.36|381.96|384.65|382.25|384.36|381.96|0
1642540390000|2022-01-18 21:13:10|384.21|381.81|383.92|381.52|384.21|381.81|383.92|381.52|0
1642540400000|2022-01-18 21:13:20|384.07|381.67|383.92|381.52|384.07|381.67|383.92|381.52|0
1642540410000|2022-01-18 21:13:30|384.07|381.67|384.21|381.81|384.21|381.81|384.07|381.67|0
1642540420000|2022-01-18 21:13:40|384.07|381.67|384|381.6|384.07|381.67|383.78|381.38|0
1642540430000|2022-01-18 21:13:50|383.92|381.52|383.92|381.52|383.92|381.52|383.78|381.38|0
1642540440000|2022-01-18 21:14:00|383.86|381.46|383.78|381.38|383.86|381.46|383.64|381.24|0
1642540450000|2022-01-18 21:14:10|383.92|381.52|383.92|381.52|383.92|381.52|383.92|381.52|0
1642540460000|2022-01-18 21:14:20|384.07|381.67|383.92|381.52|384.07|381.67|383.78|381.38|0
1642540470000|2022-01-18 21:14:30|383.78|381.38|383.49|381.09|383.78|381.38|383.49|381.09|0
1642540490000|2022-01-18 21:14:50|383.35|380.95|383.63|381.23|383.63|381.23|383.35|380.95|0
1642540510000|2022-01-18 21:15:10|383.69|380.89|383.55|380.75|383.69|380.89|383.55|380.75|0
1642540520000|2022-01-18 21:15:20|383.69|380.89|383.69|380.89|383.69|380.89|383.55|380.75|0
1642540540000|2022-01-18 21:15:40|383.83|381.03|383.69|380.89|383.83|381.03|383.69|380.89|0
1642540550000|2022-01-18 21:15:50|383.83|381.03|383.76|380.96|383.83|381.03|383.76|380.96|0
1642540560000|2022-01-18 21:16:00|383.83|381.03|383.83|381.03|383.83|381.03|383.83|381.03|0
1642540580000|2022-01-18 21:16:20|383.91|381.11|384.05|381.25|384.05|381.25|383.91|381.11|0
1642540590000|2022-01-18 21:16:30|383.98|381.18|383.83|381.03|383.98|381.18|383.83|381.03|0
1642540620000|2022-01-18 21:17:00|383.76|380.96|383.76|380.96|383.76|380.96|383.76|380.96|0
1642540630000|2022-01-18 21:17:10|383.69|380.89|383.54|380.74|383.69|380.89|383.54|380.74|0
1642540650000|2022-01-18 21:17:30|383.4|380.6|383.4|380.6|383.4|380.6|383.4|380.6|0
1642540660000|2022-01-18 21:17:40|383.25|380.45|383.25|380.45|383.25|380.45|383.25|380.45|0
1642540670000|2022-01-18 21:17:50|383.11|380.31|383.11|380.31|383.11|380.31|383.11|380.31|0
1642540680000|2022-01-18 21:18:00|382.97|380.17|382.97|380.17|382.97|380.17|382.82|380.02|0
1642540690000|2022-01-18 21:18:10|383.11|380.31|383.25|380.45|383.25|380.45|383.11|380.31|0
1642540700000|2022-01-18 21:18:20|383.19|380.39|383.25|380.45|383.25|380.45|383.19|380.39|0
1642540710000|2022-01-18 21:18:30|383.4|380.6|383.4|380.6|383.4|380.6|383.25|380.45|0
1642540720000|2022-01-18 21:18:40|383.54|380.74|383.54|380.74|383.54|380.74|383.54|380.74|0
1642540730000|2022-01-18 21:18:50|383.4|380.6|383.4|380.6|383.4|380.6|383.4|380.6|0
1642540740000|2022-01-18 21:19:00|383.25|380.45|383.25|380.45|383.25|380.45|383.25|380.45|0
1642540750000|2022-01-18 21:19:10|383.4|380.6|383.4|380.6|383.4|380.6|383.4|380.6|0
1642540760000|2022-01-18 21:19:20|383.54|380.74|383.47|380.67|383.54|380.74|383.47|380.67|0
1642540770000|2022-01-18 21:19:30|383.25|380.45|383.4|380.6|383.4|380.6|383.25|380.45|0
1642540790000|2022-01-18 21:19:50|383.47|380.67|383.47|380.67|383.47|380.67|383.47|380.67|0
1642540800000|2022-01-18 21:20:00|383.4|380.6|383.4|380.6|383.4|380.6|383.33|380.53|0
1642540810000|2022-01-18 21:20:10|383.25|380.45|383.4|380.6|383.4|380.6|383.25|380.45|0
1642540820000|2022-01-18 21:20:20|383.25|380.45|383.25|380.45|383.25|380.45|383.25|380.45|0
1642540830000|2022-01-18 21:20:30|383.11|380.31|383.11|380.31|383.18|380.38|383.11|380.31|0
1642540840000|2022-01-18 21:20:40|382.96|380.16|383.11|380.31|383.11|380.31|382.96|380.16|0
1642540860000|2022-01-18 21:21:00|383.04|380.24|382.96|380.16|383.04|380.24|382.96|380.16|0
1642540870000|2022-01-18 21:21:10|383.11|380.31|383.11|380.31|383.11|380.31|383.11|380.31|0
1642540890000|2022-01-18 21:21:30|383.25|380.45|383.25|380.45|383.25|380.45|383.25|380.45|0
1642540910000|2022-01-18 21:21:50|383.11|380.31|383.25|380.45|383.25|380.45|383.11|380.31|0
1642540920000|2022-01-18 21:22:00|383.4|380.6|383.25|380.45|383.4|380.6|383.25|380.45|0
1642540930000|2022-01-18 21:22:10|383.18|380.38|383.4|380.6|383.4|380.6|383.18|380.38|0
1642540940000|2022-01-18 21:22:20|383.25|380.45|383.25|380.45|383.25|380.45|383.25|380.45|0
1642540950000|2022-01-18 21:22:30|383.11|380.31|383.11|380.31|383.11|380.31|383.11|380.31|0
1642540970000|2022-01-18 21:22:50|382.53|379.73|382.53|379.73|382.53|379.73|382.53|379.73|0
1642540980000|2022-01-18 21:23:00|382.39|379.59|382.39|379.59|382.39|379.59|382.39|379.59|0
1642540990000|2022-01-18 21:23:10|382.53|379.73|382.53|379.73|382.53|379.73|382.53|379.73|0
1642541000000|2022-01-18 21:23:20|382.67|379.87|382.67|379.87|382.67|379.87|382.67|379.87|0
1642541010000|2022-01-18 21:23:30|382.53|379.73|382.67|379.87|382.67|379.87|382.53|379.73|0
1642541040000|2022-01-18 21:24:00|382.82|380.02|382.82|380.02|382.82|380.02|382.82|380.02|0
1642541050000|2022-01-18 21:24:10|382.96|380.16|382.82|380.02|382.96|380.16|382.82|380.02|0
1642541060000|2022-01-18 21:24:20|382.39|379.59|381.81|379.01|382.39|379.59|381.81|379.01|0
1642541080000|2022-01-18 21:24:40|381.88|379.08|381.81|379.01|381.95|379.15|381.81|379.01|0
1642541090000|2022-01-18 21:24:50|381.95|379.15|381.95|379.15|381.95|379.15|381.95|379.15|0
1642541100000|2022-01-18 21:25:00|382.1|379.3|382.1|379.3|382.1|379.3|382.1|379.3|0
1642541110000|2022-01-18 21:25:10|381.95|379.15|381.81|379.01|381.95|379.15|381.81|379.01|0
1642541120000|2022-01-18 21:25:20|381.74|378.94|381.66|378.86|381.74|378.94|381.66|378.86|0
1642541130000|2022-01-18 21:25:30|381.81|379.01|381.81|379.01|381.81|379.01|381.81|379.01|0
1642541140000|2022-01-18 21:25:40|381.66|378.86|381.81|379.01|381.81|379.01|381.66|378.86|0
1642541150000|2022-01-18 21:25:50|382.24|379.44|382.24|379.44|382.24|379.44|382.24|379.44|0
1642541160000|2022-01-18 21:26:00|381.95|379.15|382.38|379.58|382.38|379.58|381.95|379.15|0
1642541170000|2022-01-18 21:26:10|382.53|379.73|382.67|379.87|382.67|379.87|382.53|379.73|0
1642541180000|2022-01-18 21:26:20|382.75|379.95|382.89|380.09|383.11|380.31|382.75|379.95|0
1642541190000|2022-01-18 21:26:30|382.82|380.02|382.82|380.02|382.82|380.02|382.82|380.02|0
1642541200000|2022-01-18 21:26:40|382.67|379.87|382.53|379.73|382.67|379.87|382.53|379.73|0
1642541210000|2022-01-18 21:26:50|382.46|379.66|382.53|379.73|382.53|379.73|382.46|379.66|0
1642541220000|2022-01-18 21:27:00|382.38|379.58|382.38|379.58|382.38|379.58|382.38|379.58|0
1642541230000|2022-01-18 21:27:10|382.46|379.66|382.38|379.58|382.46|379.66|382.38|379.58|0
1642541240000|2022-01-18 21:27:20|382.46|379.66|382.46|379.66|382.46|379.66|382.46|379.66|0
1642541250000|2022-01-18 21:27:30|382.38|379.58|382.38|379.58|382.38|379.58|382.31|379.51|0
1642541270000|2022-01-18 21:27:50|382.53|379.73|382.67|379.87|382.67|379.87|382.53|379.73|0
1642541290000|2022-01-18 21:28:10|382.75|379.95|382.67|379.87|382.82|380.02|382.67|379.87|0
1642541300000|2022-01-18 21:28:20|382.53|379.73|382.53|379.73|382.53|379.73|382.53|379.73|0
1642541310000|2022-01-18 21:28:30|382.67|379.87|382.67|379.87|382.67|379.87|382.67|379.87|0
1642541320000|2022-01-18 21:28:40|382.82|380.02|382.82|380.02|382.82|380.02|382.82|380.02|0
1642541330000|2022-01-18 21:28:50|382.89|380.09|382.89|380.09|382.89|380.09|382.89|380.09|0
1642541340000|2022-01-18 21:29:00|382.82|380.02|382.89|380.09|382.89|380.09|382.82|380.02|0
1642541350000|2022-01-18 21:29:10|382.82|380.02|382.82|380.02|382.82|380.02|382.82|380.02|0
1642541360000|2022-01-18 21:29:20|382.89|380.09|382.82|380.02|382.89|380.09|382.82|380.02|0
1642541370000|2022-01-18 21:29:30|382.89|380.09|382.96|380.16|382.96|380.16|382.89|380.09|0
1642541380000|2022-01-18 21:29:40|382.82|380.02|382.82|380.02|382.96|380.16|382.82|380.02|0
1642541390000|2022-01-18 21:29:50|382.89|380.09|383.11|380.31|383.11|380.31|382.89|380.09|0
1642541400000|2022-01-18 21:30:00|382.96|380.16|382.89|380.09|382.96|380.16|382.82|380.02|0
1642541420000|2022-01-18 21:30:20|382.96|380.16|382.96|380.16|382.96|380.16|382.96|380.16|0
1642541430000|2022-01-18 21:30:30|383.04|380.24|383.11|380.31|383.11|380.31|383.04|380.24|0
1642541440000|2022-01-18 21:30:40|383.04|380.24|382.96|380.16|383.04|380.24|382.96|380.16|0
1642541450000|2022-01-18 21:30:50|383.04|380.24|382.96|380.16|383.04|380.24|382.96|380.16|0
1642541460000|2022-01-18 21:31:00|383.04|380.24|382.96|380.16|383.04|380.24|382.96|380.16|0
1642541470000|2022-01-18 21:31:10|383.04|380.24|382.96|380.16|383.04|380.24|382.96|380.16|0
1642541480000|2022-01-18 21:31:20|383.11|380.31|383.11|380.31|383.11|380.31|383.11|380.31|0
1642541500000|2022-01-18 21:31:40|383.1|380.3|383.1|380.3|383.1|380.3|383.1|380.3|0
1642541510000|2022-01-18 21:31:50|383.04|380.24|382.96|380.16|383.04|380.24|382.96|380.16|0
1642541520000|2022-01-18 21:32:00|383.04|380.24|383.18|380.38|383.18|380.38|383.04|380.24|0
1642541530000|2022-01-18 21:32:10|383.25|380.45|383.25|380.45|383.25|380.45|383.25|380.45|0
1642541540000|2022-01-18 21:32:20|383.39|380.59|383.39|380.59|383.39|380.59|383.39|380.59|0
1642541550000|2022-01-18 21:32:30|383.25|380.45|383.32|380.52|383.32|380.52|383.25|380.45|0
1642541560000|2022-01-18 21:32:40|383.39|380.59|383.39|380.59|383.39|380.59|383.39|380.59|0
1642541590000|2022-01-18 21:33:10|383.1|380.3|383.1|380.3|383.1|380.3|383.1|380.3|0
1642541640000|2022-01-18 21:34:00|383.03|380.23|383.1|380.3|383.1|380.3|383.03|380.23|0
1642541650000|2022-01-18 21:34:10|382.96|380.16|383.1|380.3|383.1|380.3|382.96|380.16|0
1642541760000|2022-01-18 21:36:00|383.03|380.23|383.1|380.3|383.1|380.3|383.03|380.23|0
1642541790000|2022-01-18 21:36:30|383.25|380.45|383.25|380.45|383.39|380.59|383.25|380.45|0
1642541870000|2022-01-18 21:37:50|383.1|380.3|383.25|380.45|383.25|380.45|383.1|380.3|0
1642541900000|2022-01-18 21:38:20|383.1|380.3|383.1|380.3|383.1|380.3|383.1|380.3|0
1642541920000|2022-01-18 21:38:40|382.96|380.16|382.96|380.16|382.96|380.16|382.96|380.16|0
1642541930000|2022-01-18 21:38:50|382.81|380.01|382.89|380.09|382.89|380.09|382.81|380.01|0
1642541940000|2022-01-18 21:39:00|382.96|380.16|382.96|380.16|382.96|380.16|382.96|380.16|0
1642541950000|2022-01-18 21:39:10|383.1|380.3|382.96|380.16|383.1|380.3|382.96|380.16|0
1642542000000|2022-01-18 21:40:00|383.03|380.23|383.03|380.23|383.03|380.23|383.03|380.23|0
1642542010000|2022-01-18 21:40:10|383.1|380.3|383.1|380.3|383.1|380.3|383.1|380.3|0
1642542030000|2022-01-18 21:40:30|382.96|380.16|382.96|380.16|382.96|380.16|382.96|380.16|0
1642542040000|2022-01-18 21:40:40|383.1|380.3|383.1|380.3|383.1|380.3|383.1|380.3|0
1642542070000|2022-01-18 21:41:10|382.81|380.01|382.81|380.01|382.81|380.01|382.81|380.01|0
1642542080000|2022-01-18 21:41:20|382.67|379.87|382.52|379.72|382.67|379.87|382.52|379.72|0
1642542090000|2022-01-18 21:41:30|382.38|379.58|382.38|379.58|382.38|379.58|382.38|379.58|0
1642542110000|2022-01-18 21:41:50|382.52|379.72|382.52|379.72|382.52|379.72|382.52|379.72|0
1642542150000|2022-01-18 21:42:30|382.38|379.58|382.38|379.58|382.38|379.58|382.38|379.58|0
1642542170000|2022-01-18 21:42:50|382.23|379.43|382.38|379.58|382.38|379.58|382.23|379.43|0
1642542180000|2022-01-18 21:43:00|382.23|379.43|381.95|379.15|382.23|379.43|381.95|379.15|0
1642542190000|2022-01-18 21:43:10|381.8|379|381.8|379|381.8|379|381.8|379|0
1642542200000|2022-01-18 21:43:20|381.88|379.08|381.95|379.15|381.95|379.15|381.88|379.08|0
1642542210000|2022-01-18 21:43:30|381.94|379.14|381.88|379.08|381.94|379.14|381.88|379.08|0
1642542220000|2022-01-18 21:43:40|381.8|379|381.8|379|381.8|379|381.8|379|0
1642542230000|2022-01-18 21:43:50|381.94|379.14|382.09|379.29|382.09|379.29|381.94|379.14|0
1642542240000|2022-01-18 21:44:00|381.94|379.14|381.94|379.14|381.94|379.14|381.94|379.14|0
1642542250000|2022-01-18 21:44:10|381.88|379.08|381.88|379.08|381.88|379.08|381.88|379.08|0
1642542260000|2022-01-18 21:44:20|381.8|379|381.66|378.86|381.8|379|381.66|378.86|0
1642542290000|2022-01-18 21:44:50|381.59|378.79|381.66|378.86|381.66|378.86|381.59|378.79|0
1642542300000|2022-01-18 21:45:00|381.37|378.57|381.22|378.42|381.37|378.57|381.22|378.42|0
1642542310000|2022-01-18 21:45:10|381.37|378.57|381.37|378.57|381.37|378.57|381.37|378.57|0
1642542320000|2022-01-18 21:45:20|381.22|378.42|381.22|378.42|381.22|378.42|381.22|378.42|0
1642542340000|2022-01-18 21:45:40|381.08|378.28|381.08|378.28|381.08|378.28|381.08|378.28|0
1642542350000|2022-01-18 21:45:50|380.93|378.13|380.93|378.13|380.93|378.13|380.93|378.13|0
1642542360000|2022-01-18 21:46:00|380.79|377.99|380.79|377.99|380.79|377.99|380.79|377.99|0
1642542380000|2022-01-18 21:46:20|380.93|378.13|380.93|378.13|380.93|378.13|380.93|378.13|0
1642542390000|2022-01-18 21:46:30|381.08|378.28|381.08|378.28|381.08|378.28|381.01|378.21|0
1642542400000|2022-01-18 21:46:40|381.01|378.21|381.08|378.28|381.08|378.28|380.93|378.13|0
1642542430000|2022-01-18 21:47:10|380.93|378.13|380.79|377.99|380.93|378.13|380.79|377.99|0
1642542450000|2022-01-18 21:47:30|380.65|377.85|380.65|377.85|380.79|377.99|380.65|377.85|0
1642542460000|2022-01-18 21:47:40|380.79|377.99|380.79|377.99|380.79|377.99|380.79|377.99|0
1642542470000|2022-01-18 21:47:50|380.87|378.07|380.93|378.13|380.93|378.13|380.87|378.07|0
1642542480000|2022-01-18 21:48:00|380.86|378.06|380.79|377.99|380.86|378.06|380.79|377.99|0
1642542490000|2022-01-18 21:48:10|380.93|378.13|380.93|378.13|380.93|378.13|380.86|378.06|0
1642542510000|2022-01-18 21:48:30|380.79|377.99|380.79|377.99|380.79|377.99|380.79|377.99|0
1642542530000|2022-01-18 21:48:50|380.65|377.85|380.65|377.85|380.65|377.85|380.65|377.85|0
1642542540000|2022-01-18 21:49:00|380.93|378.13|380.65|377.85|380.93|378.13|380.65|377.85|0
1642542550000|2022-01-18 21:49:10|380.79|377.99|380.86|378.06|380.86|378.06|380.79|377.99|0
1642542560000|2022-01-18 21:49:20|380.93|378.13|380.93|378.13|380.93|378.13|380.93|378.13|0
1642542580000|2022-01-18 21:49:40|380.79|377.99|380.79|377.99|380.79|377.99|380.79|377.99|0
1642542590000|2022-01-18 21:49:50|380.93|378.13|380.93|378.13|380.93|378.13|380.93|378.13|0
1642542600000|2022-01-18 21:50:00|381.22|378.42|381.22|378.42|381.22|378.42|381.22|378.42|0
1642542610000|2022-01-18 21:50:10|381.08|378.28|380.86|378.06|381.08|378.28|380.86|378.06|0
1642542620000|2022-01-18 21:50:20|380.93|378.13|380.93|378.13|380.93|378.13|380.93|378.13|0
1642542630000|2022-01-18 21:50:30|381.08|378.28|381.08|378.28|381.08|378.28|381.08|378.28|0
1642542640000|2022-01-18 21:50:40|381.22|378.42|381.22|378.42|381.22|378.42|381.22|378.42|0
1642542680000|2022-01-18 21:51:20|381.37|378.57|381.37|378.57|381.44|378.64|381.37|378.57|0
1642542690000|2022-01-18 21:51:30|381.51|378.71|381.51|378.71|381.51|378.71|381.51|378.71|0
1642542700000|2022-01-18 21:51:40|381.65|378.85|381.36|378.56|381.65|378.85|381.36|378.56|0
1642542710000|2022-01-18 21:51:50|381.51|378.71|381.51|378.71|381.51|378.71|381.51|378.71|0
1642542730000|2022-01-18 21:52:10|381.36|378.56|381.44|378.64|381.44|378.64|381.36|378.56|0
1642542740000|2022-01-18 21:52:20|381.51|378.71|381.51|378.71|381.51|378.71|381.44|378.64|0
1642542750000|2022-01-18 21:52:30|381.65|378.85|381.58|378.78|381.65|378.85|381.58|378.78|0
1642542760000|2022-01-18 21:52:40|381.65|378.85|381.51|378.71|381.65|378.85|381.51|378.71|0
1642542780000|2022-01-18 21:53:00|381.36|378.56|381.22|378.42|381.36|378.56|381.15|378.35|0
1642542790000|2022-01-18 21:53:10|381.3|378.5|381.22|378.42|381.3|378.5|381.22|378.42|0
1642542800000|2022-01-18 21:53:20|381.36|378.56|381.51|378.71|381.51|378.71|381.36|378.56|0
1642542820000|2022-01-18 21:53:40|381.65|378.85|381.65|378.85|381.65|378.85|381.65|378.85|0
1642542840000|2022-01-18 21:54:00|381.58|378.78|381.65|378.85|381.65|378.85|381.44|378.64|0
1642542850000|2022-01-18 21:54:10|381.73|378.93|381.65|378.85|381.73|378.93|381.65|378.85|0
1642542860000|2022-01-18 21:54:20|381.8|379|381.8|379|381.8|379|381.8|379|0
1642542870000|2022-01-18 21:54:30|381.73|378.93|381.51|378.71|381.73|378.93|381.51|378.71|0
1642542880000|2022-01-18 21:54:40|381.36|378.56|381.36|378.56|381.36|378.56|381.36|378.56|0
1642542890000|2022-01-18 21:54:50|381.22|378.42|381.22|378.42|381.22|378.42|381.22|378.42|0
1642542900000|2022-01-18 21:55:00|381.08|378.28|380.93|378.13|381.08|378.28|380.93|378.13|0
1642542920000|2022-01-18 21:55:20|381.01|378.21|381.08|378.28|381.08|378.28|381.01|378.21|0
1642542950000|2022-01-18 21:55:50|381.22|378.42|381.22|378.42|381.22|378.42|381.22|378.42|0
1642542960000|2022-01-18 21:56:00|381.36|378.56|381.44|378.64|381.44|378.64|381.36|378.56|0
1642542970000|2022-01-18 21:56:10|381.36|378.56|381.22|378.42|381.36|378.56|381.22|378.42|0
1642543000000|2022-01-18 21:56:40|381.29|378.49|381.36|378.56|381.36|378.56|381.29|378.49|0
1642543020000|2022-01-18 21:57:00|381.22|378.42|381.22|378.42|381.22|378.42|381.22|378.42|0
1642543040000|2022-01-18 21:57:20|381.29|378.49|381.22|378.42|381.29|378.49|381.22|378.42|0
1642543050000|2022-01-18 21:57:30|381.29|378.49|381.29|378.49|381.29|378.49|381.29|378.49|0
1642543060000|2022-01-18 21:57:40|381.22|378.42|381.07|378.27|381.22|378.42|381.07|378.27|0
1642543070000|2022-01-18 21:57:50|380.93|378.13|380.93|378.13|380.93|378.13|380.93|378.13|0
1642543090000|2022-01-18 21:58:10|380.79|377.99|380.93|378.13|380.93|378.13|380.79|377.99|0
1642543100000|2022-01-18 21:58:20|380.79|377.99|380.93|378.13|380.93|378.13|380.79|377.99|0
1642543110000|2022-01-18 21:58:30|380.79|377.99|380.79|377.99|380.79|377.99|380.79|377.99|0
1642543140000|2022-01-18 21:59:00|380.93|378.13|380.93|378.13|380.93|378.13|380.93|378.13|0
1642543150000|2022-01-18 21:59:10|381.07|378.27|381.07|378.27|381.07|378.27|381.07|378.27|0
1642543170000|2022-01-18 21:59:30|380.93|378.13|381.07|378.27|381.07|378.27|380.93|378.13|0
1642543190000|2022-01-18 21:59:50|381|378.2|381.09|378.29|381.09|378.29|381|378.2|0
1642543200000|2022-01-18 22:00:00|381.18|378.38|381.09|378.29|381.18|378.38|381.09|378.29|0
1642543210000|2022-01-18 22:00:10|381.05|378.25|381.05|378.25|381.05|378.25|381.05|378.25|0
1642543220000|2022-01-18 22:00:20|381.03|378.23|381.21|378.41|381.21|378.41|381.03|378.23|0
1642543230000|2022-01-18 22:00:30|381.26|378.46|381.3|378.5|381.3|378.5|381.26|378.46|0
1642543240000|2022-01-18 22:00:40|381.21|378.41|381.21|378.41|381.21|378.41|381.21|378.41|0
1642543290000|2022-01-18 22:01:30|381.19|378.39|381.19|378.39|381.19|378.39|381.19|378.39|0
1642543300000|2022-01-18 22:01:40|381.15|378.35|381.15|378.35|381.15|378.35|381.15|378.35|0
1642543320000|2022-01-18 22:02:00|381.09|378.29|381.09|378.29|381.18|378.38|381.09|378.29|0
1642543360000|2022-01-18 22:02:40|381.11|378.31|381.11|378.31|381.11|378.31|381.11|378.31|0
1642543490000|2022-01-18 22:04:50|381.09|378.29|381.07|378.27|381.09|378.29|381.07|378.27|0
1642543500000|2022-01-18 22:05:00|381.09|378.29|381.09|378.29|381.09|378.29|381.09|378.29|0
1642543540000|2022-01-18 22:05:40|381.07|378.27|381.07|378.27|381.07|378.27|381.07|378.27|0
1642543600000|2022-01-18 22:06:40|381.09|378.29|381.09|378.29|381.09|378.29|381.09|378.29|0
1642543650000|2022-01-18 22:07:30|381.11|378.31|381.11|378.31|381.11|378.31|381.11|378.31|0
1642543660000|2022-01-18 22:07:40|381.09|378.29|381.06|378.26|381.09|378.29|381.06|378.26|0
1642543670000|2022-01-18 22:07:50|381.11|378.31|381.11|378.31|381.11|378.31|381.11|378.31|0
1642543700000|2022-01-18 22:08:20|381.06|378.26|381.06|378.26|381.06|378.26|381.06|378.26|0
1642543730000|2022-01-18 22:08:50|381.11|378.31|381.11|378.31|381.11|378.31|381.11|378.31|0
1642543740000|2022-01-18 22:09:00|381.15|378.35|381.15|378.35|381.15|378.35|381.15|378.35|0
1642543750000|2022-01-18 22:09:10|381.13|378.33|381.13|378.33|381.13|378.33|381.13|378.33|0
1642543760000|2022-01-18 22:09:20|381.15|378.35|381.15|378.35|381.15|378.35|381.15|378.35|0
1642543790000|2022-01-18 22:09:50|381.19|378.39|381.19|378.39|381.19|378.39|381.19|378.39|0
1642543800000|2022-01-18 22:10:00|381.13|378.33|381.17|378.37|381.17|378.37|381.13|378.33|0
1642543810000|2022-01-18 22:10:10|381.15|378.35|381.15|378.35|381.15|378.35|381.15|378.35|0
1642543840000|2022-01-18 22:10:40|381.13|378.33|381.13|378.33|381.13|378.33|381.13|378.33|0
1642543850000|2022-01-18 22:10:50|381.15|378.35|381.15|378.35|381.15|378.35|381.15|378.35|0
1642543910000|2022-01-18 22:11:50|381.17|378.37|381.19|378.39|381.19|378.39|381.17|378.37|0
1642543930000|2022-01-18 22:12:10|381.15|378.35|381.13|378.33|381.15|378.35|381.13|378.33|0
1642543950000|2022-01-18 22:12:30|381.15|378.35|381.15|378.35|381.15|378.35|381.15|378.35|0
1642543970000|2022-01-18 22:12:50|381.11|378.31|381.11|378.31|381.11|378.31|381.11|378.31|0
1642544000000|2022-01-18 22:13:20|381.09|378.29|381.09|378.29|381.09|378.29|381.09|378.29|0
1642544050000|2022-01-18 22:14:10|381.15|378.35|381.15|378.35|381.15|378.35|381.15|378.35|0
1642544060000|2022-01-18 22:14:20|381.17|378.37|381.17|378.37|381.17|378.37|381.17|378.37|0
1642544100000|2022-01-18 22:15:00|381.11|378.31|381.11|378.31|381.11|378.31|381.11|378.31|0
1642544120000|2022-01-18 22:15:20|381.08|378.28|381.11|378.31|381.11|378.31|381.08|378.28|0
1642544130000|2022-01-18 22:15:30|381.08|378.28|381.06|378.26|381.08|378.28|381.06|378.26|0
1642544160000|2022-01-18 22:16:00|381.08|378.28|381.08|378.28|381.08|378.28|381.08|378.28|0
1642544220000|2022-01-18 22:17:00|381.06|378.26|381.08|378.28|381.08|378.28|381.06|378.26|0
1642544230000|2022-01-18 22:17:10|381.11|378.31|381.11|378.31|381.11|378.31|381.11|378.31|0
1642544270000|2022-01-18 22:17:50|381.15|378.35|381.15|378.35|381.15|378.35|381.15|378.35|0
1642544280000|2022-01-18 22:18:00|381.11|378.31|381.12|378.32|381.12|378.32|381.11|378.31|0
1642544290000|2022-01-18 22:18:10|381.15|378.35|381.15|378.35|381.15|378.35|381.15|378.35|0
1642544390000|2022-01-18 22:19:50|381.2|378.4|381.2|378.4|381.2|378.4|381.2|378.4|0
1642544400000|2022-01-18 22:20:00|381.25|378.45|381.2|378.4|381.25|378.45|381.2|378.4|0
1642544410000|2022-01-18 22:20:10|381.19|378.39|381.19|378.39|381.19|378.39|381.19|378.39|0
1642544430000|2022-01-18 22:20:30|381.2|378.4|381.2|378.4|381.2|378.4|381.2|378.4|0
1642544440000|2022-01-18 22:20:40|381.17|378.37|381.17|378.37|381.17|378.37|381.17|378.37|0
1642544450000|2022-01-18 22:20:50|381.11|378.31|381.08|378.28|381.11|378.31|381.08|378.28|0
1642544490000|2022-01-18 22:21:30|381.12|378.32|381.12|378.32|381.12|378.32|381.12|378.32|0
1642544510000|2022-01-18 22:21:50|381.08|378.28|381.06|378.26|381.08|378.28|381.06|378.26|0
1642544520000|2022-01-18 22:22:00|381.02|378.22|381.02|378.22|381.02|378.22|381.02|378.22|0
1642544530000|2022-01-18 22:22:10|381.04|378.24|381.04|378.24|381.04|378.24|381.04|378.24|0
1642544620000|2022-01-18 22:23:40|381|378.2|381.02|378.22|381.02|378.22|381|378.2|0
1642544720000|2022-01-18 22:25:20|381.04|378.24|381.04|378.24|381.04|378.24|381.04|378.24|0
1642544770000|2022-01-18 22:26:10|381.02|378.22|381.02|378.22|381.02|378.22|381.02|378.22|0
1642544820000|2022-01-18 22:27:00|380.99|378.19|380.99|378.19|380.99|378.19|380.99|378.19|0
1642544860000|2022-01-18 22:27:40|381.02|378.22|381.02|378.22|381.02|378.22|381.02|378.22|0
1642545140000|2022-01-18 22:32:20|381.01|378.21|381.01|378.21|381.01|378.21|381.01|378.21|0
1642545300000|2022-01-18 22:35:00|380.99|378.19|380.99|378.19|380.99|378.19|380.99|378.19|0
1642545320000|2022-01-18 22:35:20|381.01|378.21|381.01|378.21|381.01|378.21|381.01|378.21|0
1642545690000|2022-01-18 22:41:30|381.13|378.33|381.13|378.33|381.13|378.33|381.13|378.33|0
1642545730000|2022-01-18 22:42:10|381.1|378.3|381.13|378.33|381.13|378.33|381.1|378.3|0
1642545960000|2022-01-18 22:46:00|381.12|378.32|381.12|378.32|381.12|378.32|381.12|378.32|0
1642546040000|2022-01-18 22:47:20|381.1|378.3|381.08|378.28|381.1|378.3|381.08|378.28|0
1642546050000|2022-01-18 22:47:30|381.06|378.26|381.06|378.26|381.06|378.26|381.06|378.26|0
1642546140000|2022-01-18 22:49:00|381.08|378.28|381.08|378.28|381.08|378.28|381.08|378.28|0
1642546200000|2022-01-18 22:50:00|381.1|378.3|381.1|378.3|381.1|378.3|381.1|378.3|0
1642546260000|2022-01-18 22:51:00|381.15|378.35|381.15|378.35|381.15|378.35|381.15|378.35|0
1642546280000|2022-01-18 22:51:20|381.12|378.32|381.12|378.32|381.12|378.32|381.12|378.32|0
1642546350000|2022-01-18 22:52:30|381.15|378.35|381.15|378.35|381.15|378.35|381.15|378.35|0
1642546380000|2022-01-18 22:53:00|381.12|378.32|381.12|378.32|381.12|378.32|381.12|378.32|0
1642546390000|2022-01-18 22:53:10|381.1|378.3|381.12|378.32|381.12|378.32|381.1|378.3|0
1642546470000|2022-01-18 22:54:30|381.1|378.3|381.12|378.32|381.12|378.32|381.1|378.3|0
1642546480000|2022-01-18 22:54:40|381.14|378.34|381.12|378.32|381.14|378.34|381.12|378.32|0
1642546490000|2022-01-18 22:54:50|381.14|378.34|381.14|378.34|381.14|378.34|381.12|378.32|0
1642546640000|2022-01-18 22:57:20|381.12|378.32|381.12|378.32|381.12|378.32|381.1|378.3|0
1642546650000|2022-01-18 22:57:30|381.1|378.3|381.12|378.32|381.12|378.32|381.1|378.3|0
1642546740000|2022-01-18 22:59:00|381.1|378.3|381.1|378.3|381.1|378.3|381.1|378.3|0
1642546770000|2022-01-18 22:59:30|381.08|378.28|381.1|378.3|381.1|378.3|381.08|378.28|0
1642546800000|2022-01-18 23:00:00|379.69|376.89|379.83|377.03|379.83|377.03|379.4|376.6|0
1642546810000|2022-01-18 23:00:10|380.84|378.04|381.13|378.33|381.27|378.47|380.84|378.04|0
1642546820000|2022-01-18 23:00:20|380.91|378.11|380.19|377.39|380.91|378.11|380.12|377.32|0
1642546830000|2022-01-18 23:00:30|379.97|377.17|379.69|376.89|379.97|377.17|379.69|376.89|0
1642546840000|2022-01-18 23:00:40|379.54|376.74|379.54|376.74|379.61|376.81|379.54|376.74|0
1642546850000|2022-01-18 23:00:50|379.61|376.81|379.61|376.81|379.61|376.81|379.61|376.81|0
1642546860000|2022-01-18 23:01:00|379.69|376.89|379.54|376.74|379.69|376.89|379.54|376.74|0
1642546870000|2022-01-18 23:01:10|379.61|376.81|379.75|376.95|379.75|376.95|379.61|376.81|0
1642546880000|2022-01-18 23:01:20|379.9|377.1|380.26|377.46|380.26|377.46|379.9|377.1|0
1642546890000|2022-01-18 23:01:30|380.19|377.39|380.33|377.53|380.33|377.53|380.12|377.32|0
1642546900000|2022-01-18 23:01:40|380.04|377.24|379.9|377.1|380.04|377.24|379.9|377.1|0
1642546910000|2022-01-18 23:01:50|380.12|377.32|379.9|377.1|380.12|377.32|379.9|377.1|0
1642546920000|2022-01-18 23:02:00|379.4|376.6|379.61|376.81|379.61|376.81|379.4|376.6|0
1642546930000|2022-01-18 23:02:10|379.75|376.95|380.19|377.39|380.19|377.39|379.75|376.95|0
1642546940000|2022-01-18 23:02:20|380.26|377.46|380.33|377.53|380.33|377.53|380.26|377.46|0
1642546950000|2022-01-18 23:02:30|380.19|377.39|380.19|377.39|380.19|377.39|380.19|377.39|0
1642546960000|2022-01-18 23:02:40|379.97|377.17|380.04|377.24|380.12|377.32|379.9|377.1|0
1642546970000|2022-01-18 23:02:50|379.75|376.95|379.75|376.95|379.75|376.95|379.75|376.95|0
1642546990000|2022-01-18 23:03:10|380.04|377.24|379.9|377.1|380.04|377.24|379.9|377.1|0
1642547000000|2022-01-18 23:03:20|379.83|377.03|379.75|376.95|379.83|377.03|379.75|376.95|0
1642547020000|2022-01-18 23:03:40|379.9|377.1|379.54|376.74|379.9|377.1|379.54|376.74|0
1642547030000|2022-01-18 23:03:50|379.68|376.88|379.61|376.81|379.68|376.88|379.61|376.81|0
1642547040000|2022-01-18 23:04:00|379.75|376.95|379.75|376.95|379.75|376.95|379.75|376.95|0
1642547050000|2022-01-18 23:04:10|379.68|376.88|379.75|376.95|379.83|377.03|379.61|376.81|0
1642547060000|2022-01-18 23:04:20|379.68|376.88|379.75|376.95|379.75|376.95|379.68|376.88|0
1642547070000|2022-01-18 23:04:30|379.9|377.1|379.9|377.1|379.9|377.1|379.9|377.1|0
1642547080000|2022-01-18 23:04:40|379.97|377.17|380.12|377.32|380.18|377.38|379.97|377.17|0
1642547090000|2022-01-18 23:04:50|380.18|377.38|380.18|377.38|380.18|377.38|380.18|377.38|0
1642547100000|2022-01-18 23:05:00|379.97|377.17|380.18|377.38|380.18|377.38|379.97|377.17|0
1642547110000|2022-01-18 23:05:10|380.12|377.32|380.04|377.24|380.12|377.32|380.04|377.24|0
1642547120000|2022-01-18 23:05:20|380.18|377.38|380.18|377.38|380.18|377.38|380.18|377.38|0
1642547210000|2022-01-18 23:06:50|380.33|377.53|380.33|377.53|380.33|377.53|380.33|377.53|0
1642547220000|2022-01-18 23:07:00|380.47|377.67|380.47|377.67|380.47|377.67|380.47|377.67|0
1642547240000|2022-01-18 23:07:20|380.76|377.96|380.9|378.1|380.9|378.1|380.76|377.96|0
1642547250000|2022-01-18 23:07:30|380.62|377.82|380.47|377.67|380.62|377.82|380.47|377.67|0
1642547260000|2022-01-18 23:07:40|380.33|377.53|380.33|377.53|380.33|377.53|380.33|377.53|0
1642547270000|2022-01-18 23:07:50|380.18|377.38|380.26|377.46|380.26|377.46|380.18|377.38|0
1642547280000|2022-01-18 23:08:00|380.18|377.38|380.18|377.38|380.18|377.38|380.18|377.38|0
1642547290000|2022-01-18 23:08:10|380.26|377.46|380.26|377.46|380.26|377.46|380.26|377.46|0
1642547300000|2022-01-18 23:08:20|380.33|377.53|380.33|377.53|380.33|377.53|380.33|377.53|0
1642547310000|2022-01-18 23:08:30|380.18|377.38|380.18|377.38|380.18|377.38|380.18|377.38|0
1642547320000|2022-01-18 23:08:40|380.04|377.24|380.11|377.31|380.11|377.31|380.04|377.24|0
1642547330000|2022-01-18 23:08:50|380.18|377.38|380.18|377.38|380.18|377.38|380.18|377.38|0
1642547340000|2022-01-18 23:09:00|380.33|377.53|380.26|377.46|380.33|377.53|380.26|377.46|0
1642547350000|2022-01-18 23:09:10|380.33|377.53|380.47|377.67|380.47|377.67|380.33|377.53|0
1642547360000|2022-01-18 23:09:20|380.33|377.53|380.33|377.53|380.33|377.53|380.33|377.53|0
1642547370000|2022-01-18 23:09:30|380.47|377.67|380.55|377.75|380.55|377.75|380.4|377.6|0
1642547390000|2022-01-18 23:09:50|380.47|377.67|380.47|377.67|380.47|377.67|380.47|377.67|0
1642547400000|2022-01-18 23:10:00|380.33|377.53|380.47|377.67|380.47|377.67|380.33|377.53|0
1642547430000|2022-01-18 23:10:30|380.61|377.81|380.61|377.81|380.61|377.81|380.61|377.81|0
1642547440000|2022-01-18 23:10:40|380.47|377.67|380.47|377.67|380.47|377.67|380.47|377.67|0
1642547450000|2022-01-18 23:10:50|380.61|377.81|380.4|377.6|380.61|377.81|380.4|377.6|0
1642547460000|2022-01-18 23:11:00|380.47|377.67|380.47|377.67|380.47|377.67|380.47|377.67|0
1642547470000|2022-01-18 23:11:10|380.4|377.6|380.4|377.6|380.4|377.6|380.4|377.6|0
1642547480000|2022-01-18 23:11:20|380.33|377.53|380.33|377.53|380.33|377.53|380.33|377.53|0
1642547490000|2022-01-18 23:11:30|380.11|377.31|380.11|377.31|380.11|377.31|380.11|377.31|0
1642547500000|2022-01-18 23:11:40|380.04|377.24|380.04|377.24|380.04|377.24|380.04|377.24|0
1642547510000|2022-01-18 23:11:50|380.18|377.38|380.04|377.24|380.18|377.38|380.04|377.24|0
1642547540000|2022-01-18 23:12:20|379.75|376.95|379.75|376.95|379.75|376.95|379.75|376.95|0
1642547550000|2022-01-18 23:12:30|379.97|377.17|379.89|377.09|380.04|377.24|379.89|377.09|0
1642547560000|2022-01-18 23:12:40|380.04|377.24|379.89|377.09|380.04|377.24|379.89|377.09|0
1642547570000|2022-01-18 23:12:50|379.75|376.95|379.89|377.09|379.89|377.09|379.75|376.95|0
1642547580000|2022-01-18 23:13:00|379.75|376.95|379.46|376.66|379.75|376.95|379.46|376.66|0
1642547590000|2022-01-18 23:13:10|379.18|376.38|379.18|376.38|379.18|376.38|379.18|376.38|0
1642547600000|2022-01-18 23:13:20|379.11|376.31|379.32|376.52|379.32|376.52|379.03|376.23|0
1642547620000|2022-01-18 23:13:40|379.46|376.66|379.46|376.66|379.46|376.66|379.46|376.66|0
1642547630000|2022-01-18 23:13:50|379.39|376.59|379.75|376.95|379.75|376.95|379.39|376.59|0
1642547640000|2022-01-18 23:14:00|379.61|376.81|379.61|376.81|379.61|376.81|379.61|376.81|0
1642547650000|2022-01-18 23:14:10|379.75|376.95|379.75|376.95|379.75|376.95|379.75|376.95|0
1642547660000|2022-01-18 23:14:20|379.61|376.81|379.75|376.95|379.75|376.95|379.61|376.81|0
1642547670000|2022-01-18 23:14:30|379.61|376.81|379.61|376.81|379.61|376.81|379.61|376.81|0
1642547680000|2022-01-18 23:14:40|379.46|376.66|379.61|376.81|379.61|376.81|379.46|376.66|0
1642547690000|2022-01-18 23:14:50|379.46|376.66|379.46|376.66|379.46|376.66|379.46|376.66|0
1642547700000|2022-01-18 23:15:00|379.61|376.81|379.75|376.95|379.75|376.95|379.61|376.81|0
1642547710000|2022-01-18 23:15:10|379.89|377.09|379.89|377.09|379.89|377.09|379.89|377.09|0
1642547720000|2022-01-18 23:15:20|380.04|377.24|380.04|377.24|380.04|377.24|380.04|377.24|0
1642547730000|2022-01-18 23:15:30|379.89|377.09|379.75|376.95|379.89|377.09|379.75|376.95|0
1642547740000|2022-01-18 23:15:40|379.61|376.81|379.75|376.95|379.75|376.95|379.61|376.81|0
1642547760000|2022-01-18 23:16:00|379.82|377.02|379.75|376.95|379.82|377.02|379.75|376.95|0
1642547770000|2022-01-18 23:16:10|379.89|377.09|380.04|377.24|380.04|377.24|379.89|377.09|0
1642547780000|2022-01-18 23:16:20|379.89|377.09|380.04|377.24|380.04|377.24|379.89|377.09|0
1642547790000|2022-01-18 23:16:30|380.18|377.38|380.32|377.52|380.32|377.52|380.18|377.38|0
1642547800000|2022-01-18 23:16:40|380.47|377.67|380.47|377.67|380.47|377.67|380.4|377.6|0
1642547810000|2022-01-18 23:16:50|380.61|377.81|380.47|377.67|380.61|377.81|380.47|377.67|0
1642547820000|2022-01-18 23:17:00|380.61|377.81|380.61|377.81|380.61|377.81|380.61|377.81|0
1642547830000|2022-01-18 23:17:10|380.76|377.96|380.76|377.96|380.76|377.96|380.76|377.96|0
1642547840000|2022-01-18 23:17:20|380.9|378.1|380.9|378.1|380.9|378.1|380.76|377.96|0
1642547850000|2022-01-18 23:17:30|380.83|378.03|380.83|378.03|380.83|378.03|380.76|377.96|0
1642547860000|2022-01-18 23:17:40|381.04|378.24|380.9|378.1|381.04|378.24|380.9|378.1|0
1642547870000|2022-01-18 23:17:50|381.04|378.24|381.48|378.68|381.48|378.68|381.04|378.24|0
1642547880000|2022-01-18 23:18:00|381.33|378.53|381.48|378.68|381.48|378.68|381.33|378.53|0
1642547890000|2022-01-18 23:18:10|381.76|378.96|381.76|378.96|381.76|378.96|381.62|378.82|0
1642547900000|2022-01-18 23:18:20|381.69|378.89|381.76|378.96|381.76|378.96|381.69|378.89|0
1642547910000|2022-01-18 23:18:30|381.62|378.82|381.62|378.82|381.62|378.82|381.62|378.82|0
1642547920000|2022-01-18 23:18:40|381.48|378.68|381.62|378.82|381.62|378.82|381.48|378.68|0
1642547930000|2022-01-18 23:18:50|381.76|378.96|381.76|378.96|381.76|378.96|381.76|378.96|0
1642547940000|2022-01-18 23:19:00|381.62|378.82|381.62|378.82|381.62|378.82|381.62|378.82|0
1642547950000|2022-01-18 23:19:10|381.76|378.96|381.76|378.96|381.76|378.96|381.76|378.96|0
1642547960000|2022-01-18 23:19:20|381.91|379.11|382.05|379.25|382.05|379.25|381.91|379.11|0
1642547980000|2022-01-18 23:19:40|381.76|378.96|381.76|378.96|381.76|378.96|381.76|378.96|0
1642547990000|2022-01-18 23:19:50|382.05|379.25|382.05|379.25|382.05|379.25|382.05|379.25|0
1642548000000|2022-01-18 23:20:00|381.76|378.96|381.91|379.11|381.91|379.11|381.76|378.96|0
1642548010000|2022-01-18 23:20:10|382.05|379.25|382.05|379.25|382.05|379.25|382.05|379.25|0
1642548020000|2022-01-18 23:20:20|381.91|379.11|381.91|379.11|381.91|379.11|381.91|379.11|0
1642548030000|2022-01-18 23:20:30|381.76|378.96|381.76|378.96|381.76|378.96|381.76|378.96|0
1642548040000|2022-01-18 23:20:40|381.62|378.82|381.62|378.82|381.62|378.82|381.62|378.82|0
1642548050000|2022-01-18 23:20:50|381.47|378.67|381.33|378.53|381.47|378.67|381.19|378.39|0
1642548070000|2022-01-18 23:21:10|381.26|378.46|380.9|378.1|381.33|378.53|380.9|378.1|0
1642548080000|2022-01-18 23:21:20|380.75|377.95|380.75|377.95|380.75|377.95|380.75|377.95|0
1642548090000|2022-01-18 23:21:30|380.61|377.81|380.9|378.1|380.9|378.1|380.61|377.81|0
1642548100000|2022-01-18 23:21:40|381.04|378.24|381.04|378.24|381.04|378.24|381.04|378.24|0
1642548110000|2022-01-18 23:21:50|380.75|377.95|380.75|377.95|380.75|377.95|380.61|377.81|0
1642548120000|2022-01-18 23:22:00|380.9|378.1|380.75|377.95|380.9|378.1|380.75|377.95|0
1642548140000|2022-01-18 23:22:20|380.61|377.81|380.75|377.95|380.75|377.95|380.61|377.81|0
1642548150000|2022-01-18 23:22:30|381.04|378.24|381.19|378.39|381.19|378.39|381.04|378.24|0
1642548170000|2022-01-18 23:22:50|381.04|378.24|381.04|378.24|381.04|378.24|381.04|378.24|0
1642548180000|2022-01-18 23:23:00|381.19|378.39|381.04|378.24|381.19|378.39|381.04|378.24|0
1642548190000|2022-01-18 23:23:10|380.9|378.1|380.9|378.1|380.9|378.1|380.9|378.1|0
1642548200000|2022-01-18 23:23:20|381.91|379.11|381.76|378.96|381.91|379.11|381.76|378.96|0
1642548210000|2022-01-18 23:23:30|382.05|379.25|382.05|379.25|382.05|379.25|382.05|379.25|0
1642548220000|2022-01-18 23:23:40|382.2|379.4|382.34|379.54|382.48|379.68|382.2|379.4|0
1642548230000|2022-01-18 23:23:50|382.2|379.4|382.05|379.25|382.2|379.4|382.05|379.25|0
1642548240000|2022-01-18 23:24:00|381.91|379.11|381.91|379.11|381.91|379.11|381.91|379.11|0
1642548250000|2022-01-18 23:24:10|381.84|379.04|381.76|378.96|381.84|379.04|381.76|378.96|0
1642548260000|2022-01-18 23:24:20|381.62|378.82|381.62|378.82|381.76|378.96|381.62|378.82|0
1642548270000|2022-01-18 23:24:30|381.47|378.67|381.33|378.53|381.47|378.67|381.33|378.53|0
1642548280000|2022-01-18 23:24:40|381.47|378.67|381.62|378.82|381.62|378.82|381.47|378.67|0
1642548290000|2022-01-18 23:24:50|381.47|378.67|381.47|378.67|381.47|378.67|381.47|378.67|0
1642548300000|2022-01-18 23:25:00|381.33|378.53|381.33|378.53|381.33|378.53|381.33|378.53|0
1642548330000|2022-01-18 23:25:30|381.04|378.24|380.9|378.1|381.04|378.24|380.9|378.1|0
1642548350000|2022-01-18 23:25:50|380.75|377.95|380.83|378.03|380.83|378.03|380.75|377.95|0
1642548360000|2022-01-18 23:26:00|380.9|378.1|380.9|378.1|381.04|378.24|380.9|378.1|0
1642548370000|2022-01-18 23:26:10|381.04|378.24|380.83|378.03|381.04|378.24|380.75|377.95|0
1642548380000|2022-01-18 23:26:20|380.9|378.1|381.04|378.24|381.04|378.24|380.83|378.03|0
1642548390000|2022-01-18 23:26:30|380.97|378.17|381.04|378.24|381.04|378.24|380.9|378.1|0
1642548400000|2022-01-18 23:26:40|380.9|378.1|380.9|378.1|380.9|378.1|380.9|378.1|0
1642548420000|2022-01-18 23:27:00|380.83|378.03|380.9|378.1|380.9|378.1|380.83|378.03|0
1642548430000|2022-01-18 23:27:10|381.04|378.24|381.04|378.24|381.04|378.24|381.04|378.24|0
1642548450000|2022-01-18 23:27:30|381.18|378.38|381.18|378.38|381.18|378.38|381.18|378.38|0
1642548460000|2022-01-18 23:27:40|381.04|378.24|381.04|378.24|381.04|378.24|381.04|378.24|0
1642548470000|2022-01-18 23:27:50|381.18|378.38|381.18|378.38|381.18|378.38|381.18|378.38|0
1642548480000|2022-01-18 23:28:00|381.33|378.53|381.33|378.53|381.33|378.53|381.33|378.53|0
1642548490000|2022-01-18 23:28:10|381.47|378.67|381.47|378.67|381.62|378.82|381.47|378.67|0
1642548500000|2022-01-18 23:28:20|381.33|378.53|381.33|378.53|381.33|378.53|381.33|378.53|0
1642548510000|2022-01-18 23:28:30|381.47|378.67|381.47|378.67|381.47|378.67|381.47|378.67|0
1642548530000|2022-01-18 23:28:50|381.33|378.53|381.47|378.67|381.47|378.67|381.33|378.53|0
1642548540000|2022-01-18 23:29:00|381.55|378.75|381.62|378.82|381.62|378.82|381.55|378.75|0
1642548550000|2022-01-18 23:29:10|381.47|378.67|381.62|378.82|381.62|378.82|381.47|378.67|0
1642548560000|2022-01-18 23:29:20|381.76|378.96|381.76|378.96|381.76|378.96|381.76|378.96|0
1642548570000|2022-01-18 23:29:30|381.69|378.89|381.62|378.82|381.76|378.96|381.62|378.82|0
1642548580000|2022-01-18 23:29:40|381.76|378.96|381.76|378.96|381.76|378.96|381.76|378.96|0
1642548590000|2022-01-18 23:29:50|381.9|379.1|381.9|379.1|381.9|379.1|381.76|378.96|0
1642548600000|2022-01-18 23:30:00|381.76|378.96|381.62|378.82|381.76|378.96|381.62|378.82|0
1642548610000|2022-01-18 23:30:10|381.47|378.67|381.69|378.89|381.76|378.96|381.47|378.67|0
1642548620000|2022-01-18 23:30:20|381.76|378.96|381.9|379.1|381.9|379.1|381.76|378.96|0
1642548630000|2022-01-18 23:30:30|382.05|379.25|382.12|379.32|382.12|379.32|382.05|379.25|0
1642548640000|2022-01-18 23:30:40|382.19|379.39|382.63|379.83|382.63|379.83|382.19|379.39|0
1642548650000|2022-01-18 23:30:50|382.48|379.68|382.48|379.68|382.48|379.68|382.48|379.68|0
1642548660000|2022-01-18 23:31:00|382.77|379.97|382.7|379.9|382.77|379.97|382.63|379.83|0
1642548670000|2022-01-18 23:31:10|382.63|379.83|382.77|379.97|382.77|379.97|382.63|379.83|0
1642548680000|2022-01-18 23:31:20|382.63|379.83|382.91|380.11|382.91|380.11|382.63|379.83|0
1642548690000|2022-01-18 23:31:30|383.06|380.26|382.77|379.97|383.06|380.26|382.77|379.97|0
1642548700000|2022-01-18 23:31:40|382.63|379.83|382.77|379.97|382.77|379.97|382.63|379.83|0
1642548710000|2022-01-18 23:31:50|382.63|379.83|382.63|379.83|382.63|379.83|382.63|379.83|0
1642548720000|2022-01-18 23:32:00|382.48|379.68|382.63|379.83|382.63|379.83|382.48|379.68|0
1642548730000|2022-01-18 23:32:10|382.84|380.04|382.77|379.97|382.84|380.04|382.77|379.97|0
1642548740000|2022-01-18 23:32:20|383.06|380.26|383.2|380.4|383.2|380.4|383.06|380.26|0
1642548750000|2022-01-18 23:32:30|383.06|380.26|383.64|380.84|383.78|380.98|383.06|380.26|0
1642548760000|2022-01-18 23:32:40|383.49|380.69|383.64|380.84|383.64|380.84|383.49|380.69|0
1642548770000|2022-01-18 23:32:50|383.49|380.69|384.07|381.27|384.07|381.27|383.49|380.69|0
1642548780000|2022-01-18 23:33:00|383.93|381.13|383.49|380.69|383.93|381.13|383.49|380.69|0
1642548790000|2022-01-18 23:33:10|383.2|380.4|383.2|380.4|383.35|380.55|383.2|380.4|0
1642548800000|2022-01-18 23:33:20|383.49|380.69|383.49|380.69|383.49|380.69|383.35|380.55|0
1642548810000|2022-01-18 23:33:30|383.64|380.84|383.78|380.98|383.78|380.98|383.64|380.84|0
1642548820000|2022-01-18 23:33:40|383.93|381.13|383.93|381.13|383.93|381.13|383.78|380.98|0
1642548830000|2022-01-18 23:33:50|383.78|380.98|383.86|381.06|383.86|381.06|383.78|380.98|0
1642548840000|2022-01-18 23:34:00|383.78|380.98|383.64|380.84|383.78|380.98|383.64|380.84|0
1642548850000|2022-01-18 23:34:10|383.57|380.77|383.64|380.84|383.64|380.84|383.57|380.77|0
1642548860000|2022-01-18 23:34:20|383.49|380.69|383.49|380.69|383.49|380.69|383.49|380.69|0
1642548880000|2022-01-18 23:34:40|383.35|380.55|383.49|380.69|383.49|380.69|383.35|380.55|0
1642548890000|2022-01-18 23:34:50|383.35|380.55|383.28|380.48|383.35|380.55|383.28|380.48|0
1642548900000|2022-01-18 23:35:00|383.2|380.4|383.2|380.4|383.35|380.55|383.2|380.4|0
1642548910000|2022-01-18 23:35:10|383.35|380.55|383.49|380.69|383.49|380.69|383.35|380.55|0
1642548920000|2022-01-18 23:35:20|383.78|380.98|383.78|380.98|383.78|380.98|383.64|380.84|0
1642548930000|2022-01-18 23:35:30|383.71|380.91|383.64|380.84|383.71|380.91|383.49|380.69|0
1642548940000|2022-01-18 23:35:40|383.35|380.55|383.35|380.55|383.35|380.55|383.35|380.55|0
1642548950000|2022-01-18 23:35:50|383.2|380.4|383.2|380.4|383.2|380.4|383.2|380.4|0
1642548960000|2022-01-18 23:36:00|383.28|380.48|383.35|380.55|383.35|380.55|383.2|380.4|0
1642548970000|2022-01-18 23:36:10|383.49|380.69|383.78|380.98|383.78|380.98|383.49|380.69|0
1642548980000|2022-01-18 23:36:20|383.93|381.13|384.07|381.27|384.07|381.27|383.93|381.13|0
1642548990000|2022-01-18 23:36:30|383.64|380.84|383.93|381.13|383.93|381.13|383.64|380.84|0
1642549000000|2022-01-18 23:36:40|384.07|381.27|384.07|381.27|384.07|381.27|384|381.2|0
1642549010000|2022-01-18 23:36:50|383.93|381.13|383.64|380.84|383.93|381.13|383.64|380.84|0
1642549020000|2022-01-18 23:37:00|383.35|380.55|383.35|380.55|383.35|380.55|383.2|380.4|0
1642549030000|2022-01-18 23:37:10|383.49|380.69|383.64|380.84|383.64|380.84|383.49|380.69|0
1642549040000|2022-01-18 23:37:20|383.57|380.77|383.64|380.84|383.64|380.84|383.57|380.77|0
1642549050000|2022-01-18 23:37:30|383.78|380.98|383.57|380.77|383.78|380.98|383.57|380.77|0
1642549060000|2022-01-18 23:37:40|383.49|380.69|383.78|380.98|383.78|380.98|383.49|380.69|0
1642549070000|2022-01-18 23:37:50|383.92|381.12|384.07|381.27|384.07|381.27|383.92|381.12|0
1642549080000|2022-01-18 23:38:00|384.21|381.41|384.36|381.56|384.36|381.56|384.21|381.41|0
1642549090000|2022-01-18 23:38:10|384.21|381.41|384.21|381.41|384.21|381.41|384.21|381.41|0
1642549110000|2022-01-18 23:38:30|384.29|381.49|384.36|381.56|384.36|381.56|384.29|381.49|0
1642549120000|2022-01-18 23:38:40|384.21|381.41|384.07|381.27|384.21|381.41|384.07|381.27|0
1642549130000|2022-01-18 23:38:50|383.92|381.12|384|381.2|384.07|381.27|383.92|381.12|0
1642549140000|2022-01-18 23:39:00|384.07|381.27|383.78|380.98|384.07|381.27|383.78|380.98|0
1642549150000|2022-01-18 23:39:10|383.92|381.12|383.92|381.12|383.92|381.12|383.92|381.12|0
1642549160000|2022-01-18 23:39:20|383.78|380.98|384.21|381.41|384.21|381.41|383.78|380.98|0
1642549170000|2022-01-18 23:39:30|384.07|381.27|383.92|381.12|384.07|381.27|383.92|381.12|0
1642549180000|2022-01-18 23:39:40|383.78|380.98|383.63|380.83|383.78|380.98|383.63|380.83|0
1642549190000|2022-01-18 23:39:50|383.78|380.98|383.92|381.12|383.92|381.12|383.78|380.98|0
1642549200000|2022-01-18 23:40:00|384.07|381.27|384.07|381.27|384.07|381.27|384.07|381.27|0
1642549210000|2022-01-18 23:40:10|383.92|381.12|383.92|381.12|384.07|381.27|383.92|381.12|0
1642549220000|2022-01-18 23:40:20|383.78|380.98|383.71|380.91|383.78|380.98|383.71|380.91|0
1642549230000|2022-01-18 23:40:30|383.78|380.98|383.63|380.83|383.78|380.98|383.63|380.83|0
1642549240000|2022-01-18 23:40:40|383.78|380.98|383.63|380.83|383.78|380.98|383.63|380.83|0
1642549250000|2022-01-18 23:40:50|383.78|380.98|383.78|380.98|383.78|380.98|383.71|380.91|0
1642549260000|2022-01-18 23:41:00|383.56|380.76|383.34|380.54|383.56|380.76|383.34|380.54|0
1642549270000|2022-01-18 23:41:10|383.42|380.62|383.42|380.62|383.42|380.62|383.42|380.62|0
1642549280000|2022-01-18 23:41:20|383.34|380.54|383.34|380.54|383.42|380.62|383.34|380.54|0
1642549290000|2022-01-18 23:41:30|383.49|380.69|383.63|380.83|383.63|380.83|383.49|380.69|0
1642549300000|2022-01-18 23:41:40|383.78|380.98|383.63|380.83|383.78|380.98|383.63|380.83|0
1642549310000|2022-01-18 23:41:50|383.49|380.69|383.63|380.83|383.63|380.83|383.49|380.69|0
1642549320000|2022-01-18 23:42:00|383.49|380.69|383.2|380.4|383.49|380.69|383.2|380.4|0
1642549330000|2022-01-18 23:42:10|383.34|380.54|383.34|380.54|383.34|380.54|383.34|380.54|0
1642549340000|2022-01-18 23:42:20|383.49|380.69|383.49|380.69|383.49|380.69|383.42|380.62|0
1642549350000|2022-01-18 23:42:30|383.42|380.62|383.92|381.12|383.92|381.12|383.42|380.62|0
1642549360000|2022-01-18 23:42:40|384.07|381.27|384.07|381.27|384.07|381.27|384.07|381.27|0
1642549370000|2022-01-18 23:42:50|384|381.2|383.92|381.12|384|381.2|383.92|381.12|0
1642549380000|2022-01-18 23:43:00|384.07|381.27|383.92|381.12|384.07|381.27|383.85|381.05|0
1642549390000|2022-01-18 23:43:10|384.07|381.27|383.78|380.98|384.07|381.27|383.78|380.98|0
1642549400000|2022-01-18 23:43:20|383.92|381.12|383.71|380.91|383.92|381.12|383.71|380.91|0
1642549410000|2022-01-18 23:43:30|384.07|381.27|384.29|381.49|384.29|381.49|384.07|381.27|0
1642549420000|2022-01-18 23:43:40|384.21|381.41|384.21|381.41|384.21|381.41|384.07|381.27|0
1642549430000|2022-01-18 23:43:50|384.36|381.56|384.36|381.56|384.36|381.56|384.36|381.56|0
1642549440000|2022-01-18 23:44:00|384.29|381.49|384.29|381.49|384.29|381.49|384.21|381.41|0
1642549450000|2022-01-18 23:44:10|384.36|381.56|384.21|381.41|384.36|381.56|384.21|381.41|0
1642549460000|2022-01-18 23:44:20|384.36|381.56|384.21|381.41|384.36|381.56|384.21|381.41|0
1642549470000|2022-01-18 23:44:30|384.36|381.56|384.36|381.56|384.36|381.56|384.36|381.56|0
1642549480000|2022-01-18 23:44:40|384.21|381.41|384.21|381.41|384.21|381.41|384.07|381.27|0
1642549490000|2022-01-18 23:44:50|384.29|381.49|384.36|381.56|384.36|381.56|384.29|381.49|0
1642549500000|2022-01-18 23:45:00|384.29|381.49|383.78|380.98|384.29|381.49|383.78|380.98|0
1642549510000|2022-01-18 23:45:10|383.92|381.12|383.78|380.98|383.92|381.12|383.78|380.98|0
1642549520000|2022-01-18 23:45:20|383.92|381.12|384.07|381.27|384.07|381.27|383.92|381.12|0
1642549530000|2022-01-18 23:45:30|383.92|381.12|383.78|380.98|383.92|381.12|383.78|380.98|0
1642549540000|2022-01-18 23:45:40|383.63|380.83|383.78|380.98|383.78|380.98|383.63|380.83|0
1642549550000|2022-01-18 23:45:50|383.92|381.12|384.07|381.27|384.07|381.27|383.92|381.12|0
1642549560000|2022-01-18 23:46:00|383.92|381.12|383.92|381.12|383.92|381.12|383.92|381.12|0
1642549570000|2022-01-18 23:46:10|383.78|380.98|383.78|380.98|383.85|381.05|383.78|380.98|0
1642549580000|2022-01-18 23:46:20|383.63|380.83|383.63|380.83|383.78|380.98|383.63|380.83|0
1642549590000|2022-01-18 23:46:30|383.78|380.98|383.49|380.69|383.78|380.98|383.49|380.69|0
1642549600000|2022-01-18 23:46:40|383.63|380.83|383.49|380.69|383.63|380.83|383.49|380.69|0
1642549610000|2022-01-18 23:46:50|383.63|380.83|383.63|380.83|383.63|380.83|383.63|380.83|0
1642549620000|2022-01-18 23:47:00|383.71|380.91|383.63|380.83|383.71|380.91|383.63|380.83|0
1642549630000|2022-01-18 23:47:10|383.78|380.98|383.92|381.12|383.92|381.12|383.63|380.83|0
1642549650000|2022-01-18 23:47:30|383.85|381.05|383.78|380.98|383.85|381.05|383.78|380.98|0
1642549660000|2022-01-18 23:47:40|383.92|381.12|383.92|381.12|383.92|381.12|383.92|381.12|0
1642549670000|2022-01-18 23:47:50|383.78|380.98|383.78|380.98|383.78|380.98|383.78|380.98|0
1642549680000|2022-01-18 23:48:00|383.85|381.05|383.78|380.98|383.85|381.05|383.78|380.98|0
1642549700000|2022-01-18 23:48:20|383.63|380.83|383.71|380.91|383.71|380.91|383.63|380.83|0
1642549710000|2022-01-18 23:48:30|383.78|380.98|383.92|381.12|383.92|381.12|383.78|380.98|0
1642549720000|2022-01-18 23:48:40|383.78|380.98|383.78|380.98|383.78|380.98|383.78|380.98|0
1642549730000|2022-01-18 23:48:50|383.92|381.12|384.07|381.27|384.07|381.27|383.92|381.12|0
1642549750000|2022-01-18 23:49:10|384.21|381.41|384.21|381.41|384.21|381.41|384.21|381.41|0
1642549760000|2022-01-18 23:49:20|384.07|381.27|384.07|381.27|384.14|381.34|384.07|381.27|0
1642549770000|2022-01-18 23:49:30|384.14|381.34|384.14|381.34|384.14|381.34|384.14|381.34|0
1642549780000|2022-01-18 23:49:40|384.21|381.41|384.21|381.41|384.21|381.41|384.21|381.41|0
1642549800000|2022-01-18 23:50:00|384.06|381.26|384.21|381.41|384.21|381.41|384.06|381.26|0
1642549810000|2022-01-18 23:50:10|384.14|381.34|384.21|381.41|384.21|381.41|384.14|381.34|0
1642549830000|2022-01-18 23:50:30|384.93|382.13|384.79|381.99|384.93|382.13|384.79|381.99|0
1642549840000|2022-01-18 23:50:40|384.64|381.84|384.93|382.13|384.93|382.13|384.64|381.84|0
1642549850000|2022-01-18 23:50:50|384.79|381.99|384.79|381.99|384.79|381.99|384.79|381.99|0
1642549860000|2022-01-18 23:51:00|384.86|382.06|384.64|381.84|384.86|382.06|384.64|381.84|0
1642549870000|2022-01-18 23:51:10|384.79|381.99|384.93|382.13|384.93|382.13|384.79|381.99|0
1642549880000|2022-01-18 23:51:20|384.86|382.06|385.08|382.28|385.22|382.42|384.86|382.06|0
1642549890000|2022-01-18 23:51:30|384.93|382.13|385.37|382.57|385.37|382.57|384.93|382.13|0
1642549900000|2022-01-18 23:51:40|385.51|382.71|385.37|382.57|385.51|382.71|385.37|382.57|0
1642549930000|2022-01-18 23:52:10|385.44|382.64|385.37|382.57|385.51|382.71|385.37|382.57|0
1642549950000|2022-01-18 23:52:30|385.22|382.42|385.22|382.42|385.22|382.42|385.22|382.42|0
1642549960000|2022-01-18 23:52:40|385.37|382.57|385.51|382.71|385.51|382.71|385.37|382.57|0
1642549970000|2022-01-18 23:52:50|385.59|382.79|385.59|382.79|385.59|382.79|385.59|382.79|0
1642549980000|2022-01-18 23:53:00|385.51|382.71|385.66|382.86|385.66|382.86|385.51|382.71|0
1642550000000|2022-01-18 23:53:20|385.8|383|385.66|382.86|385.8|383|385.66|382.86|0
1642550020000|2022-01-18 23:53:40|385.51|382.71|385.51|382.71|385.51|382.71|385.51|382.71|0
1642550040000|2022-01-18 23:54:00|385.66|382.86|385.66|382.86|385.66|382.86|385.66|382.86|0
1642550050000|2022-01-18 23:54:10|385.51|382.71|385.22|382.42|385.51|382.71|385.22|382.42|0
1642550060000|2022-01-18 23:54:20|385.08|382.28|385.08|382.28|385.08|382.28|385.08|382.28|0
1642550070000|2022-01-18 23:54:30|385.22|382.42|385.08|382.28|385.22|382.42|385.08|382.28|0
1642550090000|2022-01-18 23:54:50|384.93|382.13|384.79|381.99|384.93|382.13|384.79|381.99|0
1642550100000|2022-01-18 23:55:00|384.93|382.13|384.93|382.13|384.93|382.13|384.93|382.13|0
1642550110000|2022-01-18 23:55:10|385.08|382.28|385.08|382.28|385.08|382.28|385.08|382.28|0
1642550120000|2022-01-18 23:55:20|385.22|382.42|385.08|382.28|385.22|382.42|385.08|382.28|0
1642550130000|2022-01-18 23:55:30|384.93|382.13|384.93|382.13|384.93|382.13|384.93|382.13|0
1642550140000|2022-01-18 23:55:40|385.01|382.21|385.08|382.28|385.08|382.28|385.01|382.21|0
1642550150000|2022-01-18 23:55:50|385.22|382.42|385.15|382.35|385.22|382.42|385.08|382.28|0
1642550160000|2022-01-18 23:56:00|385.08|382.28|384.93|382.13|385.08|382.28|384.93|382.13|0
1642550170000|2022-01-18 23:56:10|384.86|382.06|384.86|382.06|384.86|382.06|384.86|382.06|0
1642550180000|2022-01-18 23:56:20|384.93|382.13|384.93|382.13|384.93|382.13|384.79|381.99|0
1642550190000|2022-01-18 23:56:30|385.22|382.42|385.08|382.28|385.22|382.42|385.08|382.28|0
1642550210000|2022-01-18 23:56:50|385.22|382.42|385.22|382.42|385.22|382.42|385.22|382.42|0
1642550220000|2022-01-18 23:57:00|385.3|382.5|385.66|382.86|385.66|382.86|385.3|382.5|0
1642550230000|2022-01-18 23:57:10|385.8|383|385.8|383|385.8|383|385.8|383|0
1642550240000|2022-01-18 23:57:20|385.95|383.15|385.95|383.15|385.95|383.15|385.95|383.15|0
1642550260000|2022-01-18 23:57:40|385.88|383.08|385.88|383.08|385.88|383.08|385.88|383.08|0
1642550270000|2022-01-18 23:57:50|385.8|383|385.8|383|385.8|383|385.66|382.86|0
1642550280000|2022-01-18 23:58:00|385.66|382.86|385.8|383|385.8|383|385.66|382.86|0
1642550300000|2022-01-18 23:58:20|385.95|383.15|385.8|383|385.95|383.15|385.8|383|0
1642550320000|2022-01-18 23:58:40|385.95|383.15|386.09|383.29|386.09|383.29|385.95|383.15|0
1642550340000|2022-01-18 23:59:00|385.95|383.15|386.09|383.29|386.09|383.29|385.8|383|0
1642550350000|2022-01-18 23:59:10|385.95|383.15|385.95|383.15|385.95|383.15|385.95|383.15|0
1642550360000|2022-01-18 23:59:20|386.09|383.29|386.24|383.44|386.24|383.44|386.09|383.29|0
1642550370000|2022-01-18 23:59:30|385.95|383.15|386.09|383.29|386.09|383.29|385.95|383.15|0
1642550380000|2022-01-18 23:59:40|386.02|383.22|386.09|383.29|386.09|383.29|385.95|383.15|0
1642550390000|2022-01-18 23:59:50|386.02|383.22|386.09|383.29|386.09|383.29|386.02|383.22|0
1642550400000|2022-01-19 00:00:00|385.95|383.15|386.09|383.29|386.09|383.29|385.95|383.15|0
1642550410000|2022-01-19 00:00:10|386.02|383.22|385.66|382.86|386.02|383.22|385.66|382.86|0
1642550420000|2022-01-19 00:00:20|385.51|382.71|385.22|382.42|385.51|382.71|385.15|382.35|0
1642550430000|2022-01-19 00:00:30|385.51|382.71|385.22|382.42|385.51|382.71|385.22|382.42|0
1642550440000|2022-01-19 00:00:40|385.08|382.28|384.64|381.84|385.08|382.28|384.64|381.84|0
1642550450000|2022-01-19 00:00:50|384.93|382.13|384.93|382.13|384.93|382.13|384.86|382.06|0
1642550460000|2022-01-19 00:01:00|384.79|381.99|384.79|381.99|385.08|382.28|384.79|381.99|0
1642550470000|2022-01-19 00:01:10|384.64|381.84|383.92|381.12|384.64|381.84|383.92|381.12|0
1642550480000|2022-01-19 00:01:20|383.77|380.97|383.92|381.12|383.92|381.12|383.77|380.97|0
1642550490000|2022-01-19 00:01:30|383.77|380.97|384.06|381.26|384.06|381.26|383.77|380.97|0
1642550500000|2022-01-19 00:01:40|384.21|381.41|384.35|381.55|384.35|381.55|384.21|381.41|0
1642550510000|2022-01-19 00:01:50|384.21|381.41|384.64|381.84|384.64|381.84|384.21|381.41|0
1642550520000|2022-01-19 00:02:00|384.78|381.98|384.93|382.13|384.93|382.13|384.64|381.84|0
1642550530000|2022-01-19 00:02:10|384.78|381.98|384.93|382.13|384.93|382.13|384.78|381.98|0
1642550540000|2022-01-19 00:02:20|384.64|381.84|384.78|381.98|384.78|381.98|384.64|381.84|0
1642550550000|2022-01-19 00:02:30|384.64|381.84|384.78|381.98|384.78|381.98|384.64|381.84|0
1642550560000|2022-01-19 00:02:40|384.93|382.13|384.78|381.98|384.93|382.13|384.78|381.98|0
1642550570000|2022-01-19 00:02:50|384.93|382.13|385.22|382.42|385.22|382.42|384.93|382.13|0
1642550580000|2022-01-19 00:03:00|385.36|382.56|384.86|382.06|385.36|382.56|384.86|382.06|0
1642550590000|2022-01-19 00:03:10|384.93|382.13|385|382.2|385|382.2|384.93|382.13|0
1642550600000|2022-01-19 00:03:20|385.07|382.27|385.36|382.56|385.36|382.56|384.93|382.13|0
1642550610000|2022-01-19 00:03:30|385.22|382.42|385.07|382.27|385.36|382.56|385.07|382.27|0
1642550620000|2022-01-19 00:03:40|384.93|382.13|384.49|381.69|384.93|382.13|384.49|381.69|0
1642550630000|2022-01-19 00:03:50|384.35|381.55|384.06|381.26|384.49|381.69|384.06|381.26|0
1642550640000|2022-01-19 00:04:00|383.77|380.97|384.64|381.84|384.64|381.84|383.77|380.97|0
1642550650000|2022-01-19 00:04:10|384.42|381.62|384.49|381.69|384.49|381.69|384.35|381.55|0
1642550660000|2022-01-19 00:04:20|384.42|381.62|384.49|381.69|384.49|381.69|384.2|381.4|0
1642550670000|2022-01-19 00:04:30|384.2|381.4|384.2|381.4|384.49|381.69|384.2|381.4|0
1642550680000|2022-01-19 00:04:40|384.13|381.33|384.06|381.26|384.2|381.4|384.06|381.26|0
1642550690000|2022-01-19 00:04:50|383.91|381.11|384.13|381.33|384.13|381.33|383.91|381.11|0
1642550700000|2022-01-19 00:05:00|383.91|381.11|383.48|380.68|383.91|381.11|383.48|380.68|0
1642550710000|2022-01-19 00:05:10|383.62|380.82|383.77|380.97|383.77|380.97|383.62|380.82|0
1642550720000|2022-01-19 00:05:20|383.62|380.82|383.62|380.82|383.62|380.82|383.62|380.82|0
1642550730000|2022-01-19 00:05:30|383.77|380.97|384.06|381.26|384.06|381.26|383.62|380.82|0
1642550740000|2022-01-19 00:05:40|383.91|381.11|384.2|381.4|384.2|381.4|383.91|381.11|0
1642550750000|2022-01-19 00:05:50|384.28|381.48|384.49|381.69|384.49|381.69|384.2|381.4|0
1642550760000|2022-01-19 00:06:00|384.42|381.62|385.36|382.56|385.36|382.56|384.42|381.62|0
1642550770000|2022-01-19 00:06:10|385.07|382.27|384.93|382.13|385.07|382.27|384.93|382.13|0
1642550780000|2022-01-19 00:06:20|384.78|381.98|384.64|381.84|384.78|381.98|384.49|381.69|0
1642550790000|2022-01-19 00:06:30|384.71|381.91|384.35|381.55|384.71|381.91|384.35|381.55|0
1642550800000|2022-01-19 00:06:40|384.2|381.4|384.2|381.4|384.2|381.4|384.06|381.26|0
1642550810000|2022-01-19 00:06:50|384.13|381.33|384.06|381.26|384.2|381.4|384.06|381.26|0
1642550820000|2022-01-19 00:07:00|384.2|381.4|383.99|381.19|384.2|381.4|383.91|381.11|0
1642550830000|2022-01-19 00:07:10|383.91|381.11|383.91|381.11|384.06|381.26|383.77|380.97|0
1642550840000|2022-01-19 00:07:20|384.06|381.26|383.91|381.11|384.06|381.26|383.91|381.11|0
1642550850000|2022-01-19 00:07:30|384.06|381.26|384.06|381.26|384.06|381.26|384.06|381.26|0
1642550860000|2022-01-19 00:07:40|383.91|381.11|383.91|381.11|383.91|381.11|383.84|381.04|0
1642550870000|2022-01-19 00:07:50|383.99|381.19|384.35|381.55|384.35|381.55|383.99|381.19|0
1642550880000|2022-01-19 00:08:00|384.06|381.26|384.06|381.26|384.13|381.33|384.06|381.26|0
1642550890000|2022-01-19 00:08:10|383.91|381.11|384.2|381.4|384.2|381.4|383.91|381.11|0
1642550900000|2022-01-19 00:08:20|384.35|381.55|384.35|381.55|384.42|381.62|384.35|381.55|0
1642550910000|2022-01-19 00:08:30|384.42|381.62|384.64|381.84|384.64|381.84|384.42|381.62|0
1642550920000|2022-01-19 00:08:40|384.49|381.69|384.35|381.55|384.49|381.69|384.35|381.55|0
1642550930000|2022-01-19 00:08:50|384.2|381.4|384.13|381.33|384.2|381.4|384.06|381.26|0
1642550940000|2022-01-19 00:09:00|384.2|381.4|384.06|381.26|384.35|381.55|384.06|381.26|0
1642550950000|2022-01-19 00:09:10|384.2|381.4|384.2|381.4|384.35|381.55|384.2|381.4|0
1642550960000|2022-01-19 00:09:20|384.13|381.33|384.13|381.33|384.13|381.33|384.13|381.33|0
1642550970000|2022-01-19 00:09:30|384.2|381.4|384.28|381.48|384.35|381.55|384.2|381.4|0
1642550980000|2022-01-19 00:09:40|384.2|381.4|384.49|381.69|384.49|381.69|384.2|381.4|0
1642550990000|2022-01-19 00:09:50|384.64|381.84|384.64|381.84|384.64|381.84|384.64|381.84|0
1642551000000|2022-01-19 00:10:00|384.93|382.13|385.07|382.27|385.07|382.27|384.86|382.06|0
1642551010000|2022-01-19 00:10:10|385.22|382.42|384.93|382.13|385.22|382.42|384.93|382.13|0
1642551020000|2022-01-19 00:10:20|384.86|382.06|385.07|382.27|385.07|382.27|384.86|382.06|0
1642551030000|2022-01-19 00:10:30|384.78|381.98|385.07|382.27|385.07|382.27|384.78|381.98|0
1642551040000|2022-01-19 00:10:40|385.22|382.42|385.22|382.42|385.22|382.42|385.07|382.27|0
1642551050000|2022-01-19 00:10:50|385.36|382.56|385.22|382.42|385.36|382.56|385.22|382.42|0
1642551060000|2022-01-19 00:11:00|385.07|382.27|384.93|382.13|385.07|382.27|384.93|382.13|0
1642551070000|2022-01-19 00:11:10|385.07|382.27|385.07|382.27|385.15|382.35|385.07|382.27|0
1642551080000|2022-01-19 00:11:20|385.22|382.42|385|382.2|385.22|382.42|385|382.2|0
1642551090000|2022-01-19 00:11:30|384.93|382.13|384.93|382.13|384.93|382.13|384.78|381.98|0
1642551110000|2022-01-19 00:11:50|385.22|382.42|384.93|382.13|385.22|382.42|384.93|382.13|0
1642551120000|2022-01-19 00:12:00|385.15|382.35|385.07|382.27|385.22|382.42|385.07|382.27|0
1642551130000|2022-01-19 00:12:10|385.15|382.35|385.22|382.42|385.22|382.42|385.15|382.35|0
1642551140000|2022-01-19 00:12:20|385.36|382.56|385.8|383|385.8|383|385.36|382.56|0
1642551150000|2022-01-19 00:12:30|386.38|383.58|386.67|383.87|386.67|383.87|386.38|383.58|0
1642551160000|2022-01-19 00:12:40|386.81|384.01|386.81|384.01|386.96|384.16|386.81|384.01|0
1642551170000|2022-01-19 00:12:50|386.74|383.94|386.81|384.01|386.81|384.01|386.67|383.87|0
1642551180000|2022-01-19 00:13:00|386.74|383.94|386.81|384.01|386.81|384.01|386.74|383.94|0
1642551190000|2022-01-19 00:13:10|386.67|383.87|386.67|383.87|386.67|383.87|386.67|383.87|0
1642551200000|2022-01-19 00:13:20|386.81|384.01|386.67|383.87|386.81|384.01|386.67|383.87|0
1642551210000|2022-01-19 00:13:30|386.81|384.01|387.11|384.31|387.11|384.31|386.81|384.01|0
1642551220000|2022-01-19 00:13:40|386.67|383.87|386.52|383.72|386.67|383.87|386.52|383.72|0
1642551230000|2022-01-19 00:13:50|386.45|383.65|386.81|384.01|386.81|384.01|386.38|383.58|0
1642551240000|2022-01-19 00:14:00|386.67|383.87|386.52|383.72|386.67|383.87|386.52|383.72|0
1642551250000|2022-01-19 00:14:10|386.67|383.87|386.38|383.58|386.67|383.87|386.38|383.58|0
1642551260000|2022-01-19 00:14:20|386.23|383.43|386.38|383.58|386.38|383.58|386.23|383.43|0
1642551270000|2022-01-19 00:14:30|386.52|383.72|386.6|383.8|386.6|383.8|386.52|383.72|0
1642551280000|2022-01-19 00:14:40|386.52|383.72|386.74|383.94|386.81|384.01|386.52|383.72|0
1642551290000|2022-01-19 00:14:50|386.96|384.16|386.67|383.87|386.96|384.16|386.6|383.8|0
1642551300000|2022-01-19 00:15:00|386.89|384.09|386.52|383.72|386.89|384.09|386.38|383.58|0
1642551310000|2022-01-19 00:15:10|386.81|384.01|386.52|383.72|386.81|384.01|386.52|383.72|0
1642551320000|2022-01-19 00:15:20|386.67|383.87|386.67|383.87|386.81|384.01|386.67|383.87|0
1642551330000|2022-01-19 00:15:30|386.81|384.01|386.81|384.01|386.81|384.01|386.67|383.87|0
1642551340000|2022-01-19 00:15:40|386.89|384.09|386.96|384.16|386.96|384.16|386.89|384.09|0
1642551350000|2022-01-19 00:15:50|386.81|384.01|386.52|383.72|386.81|384.01|386.52|383.72|0
1642551360000|2022-01-19 00:16:00|386.38|383.58|386.67|383.87|386.67|383.87|386.38|383.58|0
1642551370000|2022-01-19 00:16:10|386.6|383.8|386.52|383.72|386.67|383.87|386.52|383.72|0
1642551380000|2022-01-19 00:16:20|386.23|383.43|386.23|383.43|386.38|383.58|386.23|383.43|0
1642551390000|2022-01-19 00:16:30|386.09|383.29|386.38|383.58|386.38|383.58|386.09|383.29|0
1642551400000|2022-01-19 00:16:40|386.23|383.43|386.09|383.29|386.23|383.43|386.09|383.29|0
1642551410000|2022-01-19 00:16:50|385.8|383|386.09|383.29|386.09|383.29|385.8|383|0
1642551420000|2022-01-19 00:17:00|386.23|383.43|386.52|383.72|386.52|383.72|386.23|383.43|0
1642551430000|2022-01-19 00:17:10|386.38|383.58|386.45|383.65|386.45|383.65|386.38|383.58|0
1642551440000|2022-01-19 00:17:20|386.52|383.72|386.31|383.51|386.52|383.72|386.31|383.51|0
1642551450000|2022-01-19 00:17:30|386.23|383.43|386.09|383.29|386.23|383.43|386.09|383.29|0
1642551460000|2022-01-19 00:17:40|385.94|383.14|385.87|383.07|386.09|383.29|385.87|383.07|0
1642551470000|2022-01-19 00:17:50|385.79|382.99|385.94|383.14|385.94|383.14|385.79|382.99|0
1642551480000|2022-01-19 00:18:00|385.79|382.99|385.79|382.99|386.09|383.29|385.79|382.99|0
1642551490000|2022-01-19 00:18:10|385.65|382.85|385.79|382.99|385.79|382.99|385.65|382.85|0
1642551500000|2022-01-19 00:18:20|385.65|382.85|385.65|382.85|385.65|382.85|385.65|382.85|0
1642551510000|2022-01-19 00:18:30|385.5|382.7|385.5|382.7|385.5|382.7|385.5|382.7|0
1642551520000|2022-01-19 00:18:40|385.65|382.85|385.5|382.7|385.65|382.85|385.5|382.7|0
1642551530000|2022-01-19 00:18:50|385.65|382.85|385.36|382.56|385.65|382.85|385.36|382.56|0
1642551540000|2022-01-19 00:19:00|385.43|382.63|385.79|382.99|385.79|382.99|385.43|382.63|0
1642551550000|2022-01-19 00:19:10|385.65|382.85|385.79|382.99|385.94|383.14|385.65|382.85|0
1642551560000|2022-01-19 00:19:20|385.94|383.14|385.79|382.99|385.94|383.14|385.79|382.99|0
1642551570000|2022-01-19 00:19:30|385.87|383.07|385.79|382.99|385.87|383.07|385.79|382.99|0
1642551580000|2022-01-19 00:19:40|385.72|382.92|385.65|382.85|385.72|382.92|385.65|382.85|0
1642551590000|2022-01-19 00:19:50|385.72|382.92|385.94|383.14|385.94|383.14|385.72|382.92|0
1642551600000|2022-01-19 00:20:00|385.72|382.92|385.79|382.99|386.01|383.21|385.72|382.92|0
1642551610000|2022-01-19 00:20:10|385.58|382.78|385.5|382.7|385.58|382.78|385.5|382.7|0
1642551620000|2022-01-19 00:20:20|385.65|382.85|385.5|382.7|385.65|382.85|385.5|382.7|0
1642551630000|2022-01-19 00:20:30|385.43|382.63|385.5|382.7|385.5|382.7|385.36|382.56|0
1642551640000|2022-01-19 00:20:40|385.36|382.56|385.72|382.92|385.72|382.92|385.36|382.56|0
1642551650000|2022-01-19 00:20:50|385.65|382.85|385.5|382.7|385.65|382.85|385.36|382.56|0
1642551660000|2022-01-19 00:21:00|385.07|382.27|385.07|382.27|385.07|382.27|384.92|382.12|0
1642551670000|2022-01-19 00:21:10|385|382.2|385.21|382.41|385.21|382.41|385|382.2|0
1642551680000|2022-01-19 00:21:20|385.36|382.56|385.36|382.56|385.5|382.7|385.36|382.56|0
1642551690000|2022-01-19 00:21:30|385.5|382.7|385.58|382.78|385.65|382.85|385.5|382.7|0
1642551700000|2022-01-19 00:21:40|385.79|382.99|385.79|382.99|385.79|382.99|385.65|382.85|0
1642551710000|2022-01-19 00:21:50|385.94|383.14|385.72|382.92|385.94|383.14|385.72|382.92|0
1642551720000|2022-01-19 00:22:00|385.79|382.99|385.36|382.56|385.79|382.99|385.36|382.56|0
1642551730000|2022-01-19 00:22:10|385.5|382.7|385.36|382.56|385.5|382.7|385.21|382.41|0
1642551740000|2022-01-19 00:22:20|385.29|382.49|385.5|382.7|385.5|382.7|385.29|382.49|0
1642551750000|2022-01-19 00:22:30|385.36|382.56|385.14|382.34|385.36|382.56|384.92|382.12|0
1642551760000|2022-01-19 00:22:40|385.21|382.41|385.36|382.56|385.36|382.56|385.14|382.34|0
1642551770000|2022-01-19 00:22:50|385.5|382.7|385.65|382.85|385.65|382.85|385.5|382.7|0
1642551780000|2022-01-19 00:23:00|385.43|382.63|385.5|382.7|385.5|382.7|385.36|382.56|0
1642551790000|2022-01-19 00:23:10|385.43|382.63|385.5|382.7|385.5|382.7|385.43|382.63|0
1642551800000|2022-01-19 00:23:20|385.65|382.85|385.65|382.85|385.65|382.85|385.43|382.63|0
1642551820000|2022-01-19 00:23:40|385.94|383.14|385.5|382.7|385.94|383.14|385.5|382.7|0
1642551830000|2022-01-19 00:23:50|385.65|382.85|385.79|382.99|385.94|383.14|385.65|382.85|0
1642551840000|2022-01-19 00:24:00|385.65|382.85|385.79|382.99|385.79|382.99|385.65|382.85|0
1642551850000|2022-01-19 00:24:10|385.72|382.92|385.79|382.99|385.79|382.99|385.72|382.92|0
1642551860000|2022-01-19 00:24:20|385.65|382.85|385.65|382.85|385.65|382.85|385.65|382.85|0
1642551920000|2022-01-19 00:25:20|385.79|382.99|385.65|382.85|385.79|382.99|385.65|382.85|0
1642551930000|2022-01-19 00:25:30|385.72|382.92|385.65|382.85|385.72|382.92|385.65|382.85|0
1642551940000|2022-01-19 00:25:40|385.72|382.92|385.79|382.99|385.79|382.99|385.65|382.85|0
1642551950000|2022-01-19 00:25:50|385.65|382.85|385.79|382.99|385.79|382.99|385.65|382.85|0
1642551960000|2022-01-19 00:26:00|385.94|383.14|385.87|383.07|385.94|383.14|385.79|382.99|0
1642551970000|2022-01-19 00:26:10|385.79|382.99|386.01|383.21|386.01|383.21|385.79|382.99|0
1642551980000|2022-01-19 00:26:20|386.08|383.28|386.37|383.57|386.37|383.57|386.08|383.28|0
1642551990000|2022-01-19 00:26:30|386.23|383.43|386.23|383.43|386.23|383.43|386.23|383.43|0
1642552000000|2022-01-19 00:26:40|386.3|383.5|385.94|383.14|386.37|383.57|385.94|383.14|0
1642552010000|2022-01-19 00:26:50|385.79|382.99|385.65|382.85|385.79|382.99|385.65|382.85|0
1642552020000|2022-01-19 00:27:00|385.36|382.56|385.21|382.41|385.36|382.56|385.21|382.41|0
1642552040000|2022-01-19 00:27:20|385.36|382.56|385.21|382.41|385.36|382.56|385.21|382.41|0
1642552050000|2022-01-19 00:27:30|385.36|382.56|385.36|382.56|385.36|382.56|385.36|382.56|0
1642552060000|2022-01-19 00:27:40|385.5|382.7|385.94|383.14|385.94|383.14|385.5|382.7|0
1642552070000|2022-01-19 00:27:50|385.79|382.99|385.65|382.85|385.79|382.99|385.65|382.85|0
1642552080000|2022-01-19 00:28:00|385.79|382.99|385.65|382.85|385.79|382.99|385.65|382.85|0
1642552090000|2022-01-19 00:28:10|385.5|382.7|385.65|382.85|385.65|382.85|385.5|382.7|0
1642552100000|2022-01-19 00:28:20|385.72|382.92|385.79|382.99|385.79|382.99|385.72|382.92|0
1642552110000|2022-01-19 00:28:30|385.94|383.14|385.79|382.99|385.94|383.14|385.79|382.99|0
1642552120000|2022-01-19 00:28:40|385.72|382.92|386.08|383.28|386.08|383.28|385.72|382.92|0
1642552130000|2022-01-19 00:28:50|385.94|383.14|385.94|383.14|385.94|383.14|385.94|383.14|0
1642552140000|2022-01-19 00:29:00|386.08|383.28|386.08|383.28|386.23|383.43|386.08|383.28|0
1642552150000|2022-01-19 00:29:10|386.16|383.36|386.23|383.43|386.23|383.43|386.16|383.36|0
1642552160000|2022-01-19 00:29:20|386.08|383.28|386.08|383.28|386.08|383.28|386.08|383.28|0
1642552170000|2022-01-19 00:29:30|386.23|383.43|386.23|383.43|386.23|383.43|386.23|383.43|0
1642552190000|2022-01-19 00:29:50|386.3|383.5|386.3|383.5|386.37|383.57|386.3|383.5|0
1642552200000|2022-01-19 00:30:00|386.52|383.72|386.08|383.28|386.52|383.72|385.94|383.14|0
1642552210000|2022-01-19 00:30:10|385.94|383.14|386.08|383.28|386.08|383.28|385.94|383.14|0
1642552220000|2022-01-19 00:30:20|385.94|383.14|385.87|383.07|385.94|383.14|385.87|383.07|0
1642552230000|2022-01-19 00:30:30|385.79|382.99|385.79|382.99|385.79|382.99|385.72|382.92|0
1642552240000|2022-01-19 00:30:40|385.64|382.84|385.64|382.84|385.64|382.84|385.64|382.84|0
1642552250000|2022-01-19 00:30:50|385.72|382.92|385.79|382.99|385.79|382.99|385.64|382.84|0
1642552260000|2022-01-19 00:31:00|385.64|382.84|385.79|382.99|385.79|382.99|385.64|382.84|0
1642552270000|2022-01-19 00:31:10|385.64|382.84|385.06|382.26|385.64|382.84|385.06|382.26|0
1642552280000|2022-01-19 00:31:20|384.92|382.12|384.77|381.97|384.92|382.12|384.77|381.97|0
1642552290000|2022-01-19 00:31:30|384.63|381.83|384.92|382.12|384.92|382.12|384.63|381.83|0
1642552300000|2022-01-19 00:31:40|384.77|381.97|384.77|381.97|384.77|381.97|384.77|381.97|0
1642552310000|2022-01-19 00:31:50|384.63|381.83|384.77|381.97|384.77|381.97|384.63|381.83|0
1642552320000|2022-01-19 00:32:00|384.63|381.83|384.63|381.83|384.63|381.83|384.63|381.83|0
1642552330000|2022-01-19 00:32:10|384.77|381.97|384.85|382.05|384.85|382.05|384.77|381.97|0
1642552340000|2022-01-19 00:32:20|384.92|382.12|385.06|382.26|385.06|382.26|384.92|382.12|0
1642552350000|2022-01-19 00:32:30|385.21|382.41|385.21|382.41|385.21|382.41|385.14|382.34|0
1642552360000|2022-01-19 00:32:40|384.92|382.12|385.06|382.26|385.06|382.26|384.92|382.12|0
1642552370000|2022-01-19 00:32:50|385.21|382.41|385.57|382.77|385.64|382.84|385.21|382.41|0
1642552380000|2022-01-19 00:33:00|385.5|382.7|385.35|382.55|385.5|382.7|385.35|382.55|0
1642552390000|2022-01-19 00:33:10|385.43|382.63|385.43|382.63|385.43|382.63|385.35|382.55|0
1642552400000|2022-01-19 00:33:20|385.35|382.55|385.64|382.84|385.64|382.84|385.35|382.55|0
1642552410000|2022-01-19 00:33:30|385.5|382.7|385.5|382.7|385.64|382.84|385.5|382.7|0
1642552420000|2022-01-19 00:33:40|385.35|382.55|385.5|382.7|385.5|382.7|385.35|382.55|0
1642552430000|2022-01-19 00:33:50|385.43|382.63|385.43|382.63|385.5|382.7|385.43|382.63|0
1642552440000|2022-01-19 00:34:00|385.5|382.7|385.35|382.55|385.5|382.7|385.35|382.55|0
1642552450000|2022-01-19 00:34:10|385.43|382.63|385.5|382.7|385.5|382.7|385.35|382.55|0
1642552460000|2022-01-19 00:34:20|385.35|382.55|385.35|382.55|385.35|382.55|385.35|382.55|0
1642552470000|2022-01-19 00:34:30|385.43|382.63|385.93|383.13|385.93|383.13|385.43|382.63|0
1642552480000|2022-01-19 00:34:40|385.79|382.99|385.93|383.13|385.93|383.13|385.79|382.99|0
1642552490000|2022-01-19 00:34:50|386.08|383.28|385.93|383.13|386.08|383.28|385.93|383.13|0
1642552500000|2022-01-19 00:35:00|385.79|382.99|385.79|382.99|385.93|383.13|385.79|382.99|0
1642552510000|2022-01-19 00:35:10|385.93|383.13|385.93|383.13|385.93|383.13|385.93|383.13|0
1642552520000|2022-01-19 00:35:20|385.79|382.99|385.93|383.13|385.93|383.13|385.79|382.99|0
1642552530000|2022-01-19 00:35:30|386.08|383.28|386.08|383.28|386.08|383.28|386.08|383.28|0
1642552540000|2022-01-19 00:35:40|385.93|383.13|386.08|383.28|386.08|383.28|385.93|383.13|0
1642552550000|2022-01-19 00:35:50|385.93|383.13|386.59|383.79|386.59|383.79|385.93|383.13|0
1642552560000|2022-01-19 00:36:00|386.51|383.71|386.37|383.57|386.51|383.71|386.37|383.57|0
1642552570000|2022-01-19 00:36:10|386.51|383.71|386.51|383.71|386.51|383.71|386.51|383.71|0
1642552580000|2022-01-19 00:36:20|386.44|383.64|386.37|383.57|386.44|383.64|386.37|383.57|0
1642552600000|2022-01-19 00:36:40|386.51|383.71|386.88|384.08|386.88|384.08|386.51|383.71|0
1642552610000|2022-01-19 00:36:50|387.1|384.3|386.95|384.15|387.1|384.3|386.95|384.15|0
1642552620000|2022-01-19 00:37:00|387.1|384.3|387.1|384.3|387.39|384.59|387.1|384.3|0
1642552630000|2022-01-19 00:37:10|386.95|384.15|386.74|383.94|386.95|384.15|386.74|383.94|0
1642552640000|2022-01-19 00:37:20|386.81|384.01|386.8|384|386.95|384.15|386.8|384|0
1642552650000|2022-01-19 00:37:30|386.74|383.94|386.88|384.08|386.88|384.08|386.74|383.94|0
1642552660000|2022-01-19 00:37:40|386.95|384.15|386.8|384|386.95|384.15|386.8|384|0
1642552670000|2022-01-19 00:37:50|386.66|383.86|386.66|383.86|386.66|383.86|386.66|383.86|0
1642552680000|2022-01-19 00:38:00|386.73|383.93|386.8|384|386.8|384|386.66|383.86|0
1642552690000|2022-01-19 00:38:10|386.88|384.08|386.88|384.08|386.88|384.08|386.88|384.08|0
1642552700000|2022-01-19 00:38:20|386.95|384.15|386.95|384.15|386.95|384.15|386.8|384|0
1642552710000|2022-01-19 00:38:30|386.88|384.08|386.8|384|386.88|384.08|386.8|384|0
1642552720000|2022-01-19 00:38:40|386.88|384.08|386.88|384.08|386.88|384.08|386.8|384|0
1642552730000|2022-01-19 00:38:50|386.95|384.15|386.95|384.15|386.95|384.15|386.95|384.15|0
1642552740000|2022-01-19 00:39:00|387.03|384.23|386.95|384.15|387.03|384.23|386.95|384.15|0
1642552750000|2022-01-19 00:39:10|386.8|384|386.59|383.79|386.8|384|386.59|383.79|0
1642552760000|2022-01-19 00:39:20|386.66|383.86|386.37|383.57|386.66|383.86|386.37|383.57|0
1642552770000|2022-01-19 00:39:30|386.51|383.71|386.51|383.71|386.51|383.71|386.37|383.57|0
1642552780000|2022-01-19 00:39:40|386.66|383.86|386.66|383.86|386.66|383.86|386.66|383.86|0
1642552790000|2022-01-19 00:39:50|386.8|384|386.73|383.93|386.8|384|386.66|383.86|0
1642552800000|2022-01-19 00:40:00|386.37|383.57|386.8|384|386.8|384|386.37|383.57|0
1642552810000|2022-01-19 00:40:10|386.66|383.86|386.95|384.15|386.95|384.15|386.66|383.86|0
1642552820000|2022-01-19 00:40:20|386.8|384|386.8|384|386.95|384.15|386.8|384|0
1642552830000|2022-01-19 00:40:30|386.73|383.93|386.66|383.86|386.8|384|386.66|383.86|0
1642552840000|2022-01-19 00:40:40|386.8|384|387.09|384.29|387.09|384.29|386.8|384|0
1642552850000|2022-01-19 00:40:50|387.02|384.22|387.39|384.59|387.39|384.59|387.02|384.22|0
1642552860000|2022-01-19 00:41:00|387.32|384.52|387.09|384.29|387.32|384.52|387.09|384.29|0
1642552870000|2022-01-19 00:41:10|386.95|384.15|387.09|384.29|387.09|384.29|386.95|384.15|0
1642552880000|2022-01-19 00:41:20|387.02|384.22|387.09|384.29|387.09|384.29|386.95|384.15|0
1642552890000|2022-01-19 00:41:30|387.32|384.52|387.24|384.44|387.32|384.52|387.24|384.44|0
1642552900000|2022-01-19 00:41:40|386.95|384.15|386.95|384.15|386.95|384.15|386.95|384.15|0
1642552910000|2022-01-19 00:41:50|387.09|384.29|387.02|384.22|387.09|384.29|387.02|384.22|0
1642552920000|2022-01-19 00:42:00|386.95|384.15|387.09|384.29|387.09|384.29|386.95|384.15|0
1642552930000|2022-01-19 00:42:10|387.24|384.44|387.32|384.52|387.32|384.52|387.24|384.44|0
1642552940000|2022-01-19 00:42:20|387.39|384.59|387.24|384.44|387.39|384.59|387.24|384.44|0
1642552950000|2022-01-19 00:42:30|387.17|384.37|387.17|384.37|387.24|384.44|387.17|384.37|0
1642552960000|2022-01-19 00:42:40|387.09|384.29|386.95|384.15|387.09|384.29|386.88|384.08|0
1642552970000|2022-01-19 00:42:50|386.88|384.08|387.24|384.44|387.24|384.44|386.88|384.08|0
1642552990000|2022-01-19 00:43:10|387.32|384.52|387.32|384.52|387.32|384.52|387.32|384.52|0
1642553000000|2022-01-19 00:43:20|387.17|384.37|387.24|384.44|387.24|384.44|387.09|384.29|0
1642553010000|2022-01-19 00:43:30|387.09|384.29|387.09|384.29|387.09|384.29|387.09|384.29|0
1642553040000|2022-01-19 00:44:00|386.95|384.15|387.31|384.51|387.31|384.51|386.95|384.15|0
1642553050000|2022-01-19 00:44:10|387.24|384.44|387.24|384.44|387.31|384.51|387.24|384.44|0
1642553060000|2022-01-19 00:44:20|387.38|384.58|387.31|384.51|387.53|384.73|387.31|384.51|0
1642553070000|2022-01-19 00:44:30|387.24|384.44|387.09|384.29|387.24|384.44|387.09|384.29|0
1642553080000|2022-01-19 00:44:40|387.24|384.44|387.24|384.44|387.24|384.44|387.24|384.44|0
1642553090000|2022-01-19 00:44:50|387.38|384.58|387.38|384.58|387.38|384.58|387.38|384.58|0
1642553100000|2022-01-19 00:45:00|387.31|384.51|387.24|384.44|387.31|384.51|387.24|384.44|0
1642553110000|2022-01-19 00:45:10|387.17|384.37|387.17|384.37|387.17|384.37|387.17|384.37|0
1642553120000|2022-01-19 00:45:20|386.95|384.15|387.17|384.37|387.24|384.44|386.95|384.15|0
1642553130000|2022-01-19 00:45:30|387.24|384.44|387.09|384.29|387.24|384.44|387.09|384.29|0
1642553140000|2022-01-19 00:45:40|387.24|384.44|387.24|384.44|387.24|384.44|387.24|384.44|0
1642553150000|2022-01-19 00:45:50|387.38|384.58|387.38|384.58|387.38|384.58|387.38|384.58|0
1642553160000|2022-01-19 00:46:00|387.46|384.66|387.09|384.29|387.46|384.66|387.09|384.29|0
1642553170000|2022-01-19 00:46:10|387.02|384.22|387.02|384.22|387.02|384.22|387.02|384.22|0
1642553180000|2022-01-19 00:46:20|387.09|384.29|387.24|384.44|387.24|384.44|387.09|384.29|0
1642553190000|2022-01-19 00:46:30|387.09|384.29|387.24|384.44|387.24|384.44|387.09|384.29|0
1642553200000|2022-01-19 00:46:40|387.31|384.51|387.38|384.58|387.38|384.58|387.24|384.44|0
1642553210000|2022-01-19 00:46:50|387.46|384.66|387.53|384.73|387.53|384.73|387.38|384.58|0
1642553220000|2022-01-19 00:47:00|387.46|384.66|387.38|384.58|387.46|384.66|387.38|384.58|0
1642553230000|2022-01-19 00:47:10|387.53|384.73|387.38|384.58|387.53|384.73|387.38|384.58|0
1642553240000|2022-01-19 00:47:20|387.53|384.73|387.38|384.58|387.53|384.73|387.38|384.58|0
1642553250000|2022-01-19 00:47:30|387.24|384.44|387.09|384.29|387.24|384.44|387.09|384.29|0
1642553260000|2022-01-19 00:47:40|387.31|384.51|387.38|384.58|387.38|384.58|387.31|384.51|0
1642553270000|2022-01-19 00:47:50|387.24|384.44|387.24|384.44|387.24|384.44|387.24|384.44|0
1642553280000|2022-01-19 00:48:00|387.31|384.51|387.31|384.51|387.31|384.51|387.31|384.51|0
1642553290000|2022-01-19 00:48:10|387.24|384.44|387.24|384.44|387.24|384.44|387.24|384.44|0
1642553300000|2022-01-19 00:48:20|387.38|384.58|387.24|384.44|387.38|384.58|387.24|384.44|0
1642553310000|2022-01-19 00:48:30|387.38|384.58|387.38|384.58|387.38|384.58|387.24|384.44|0
1642553320000|2022-01-19 00:48:40|387.53|384.73|387.46|384.66|387.53|384.73|387.38|384.58|0
1642553330000|2022-01-19 00:48:50|387.53|384.73|388.4|385.6|388.4|385.6|387.46|384.66|0
1642553340000|2022-01-19 00:49:00|388.26|385.46|387.82|385.02|388.4|385.6|387.82|385.02|0
1642553350000|2022-01-19 00:49:10|387.97|385.17|388.11|385.31|388.11|385.31|387.97|385.17|0
1642553360000|2022-01-19 00:49:20|387.97|385.17|388.11|385.31|388.11|385.31|387.97|385.17|0
1642553370000|2022-01-19 00:49:30|388.26|385.46|388.26|385.46|388.26|385.46|388.11|385.31|0
1642553380000|2022-01-19 00:49:40|388.55|385.75|388.7|385.9|388.7|385.9|388.55|385.75|0
1642553390000|2022-01-19 00:49:50|388.84|386.04|388.99|386.19|388.99|386.19|388.84|386.04|0
1642553400000|2022-01-19 00:50:00|388.84|386.04|388.48|385.68|388.84|386.04|388.48|385.68|0
1642553410000|2022-01-19 00:50:10|388.4|385.6|388.4|385.6|388.55|385.75|388.4|385.6|0
1642553420000|2022-01-19 00:50:20|388.55|385.75|388.55|385.75|388.55|385.75|388.55|385.75|0
1642553430000|2022-01-19 00:50:30|388.84|386.04|388.77|385.97|388.84|386.04|388.77|385.97|0
1642553440000|2022-01-19 00:50:40|388.84|386.04|388.4|385.6|388.84|386.04|388.4|385.6|0
1642553450000|2022-01-19 00:50:50|388.55|385.75|388.55|385.75|388.55|385.75|388.4|385.6|0
1642553460000|2022-01-19 00:51:00|388.69|385.89|388.84|386.04|388.84|386.04|388.62|385.82|0
1642553470000|2022-01-19 00:51:10|389.28|386.48|389.42|386.62|389.42|386.62|389.13|386.33|0
1642553480000|2022-01-19 00:51:20|389.35|386.55|389.35|386.55|389.42|386.62|389.35|386.55|0
1642553490000|2022-01-19 00:51:30|389.42|386.62|389.57|386.77|389.57|386.77|389.42|386.62|0
1642553500000|2022-01-19 00:51:40|389.42|386.62|389.28|386.48|389.42|386.62|389.28|386.48|0
1642553510000|2022-01-19 00:51:50|389.13|386.33|389.28|386.48|389.28|386.48|389.13|386.33|0
1642553520000|2022-01-19 00:52:00|389.42|386.62|389.57|386.77|389.72|386.92|389.42|386.62|0
1642553530000|2022-01-19 00:52:10|389.42|386.62|388.99|386.19|389.42|386.62|388.99|386.19|0
1642553540000|2022-01-19 00:52:20|389.13|386.33|389.28|386.48|389.28|386.48|388.99|386.19|0
1642553550000|2022-01-19 00:52:30|389.42|386.62|389.28|386.48|389.42|386.62|389.28|386.48|0
1642553560000|2022-01-19 00:52:40|389.13|386.33|389.13|386.33|389.13|386.33|389.13|386.33|0
1642553570000|2022-01-19 00:52:50|389.28|386.48|389.13|386.33|389.42|386.62|389.13|386.33|0
1642553580000|2022-01-19 00:53:00|389.28|386.48|389.28|386.48|389.42|386.62|389.21|386.41|0
1642553590000|2022-01-19 00:53:10|389.42|386.62|388.99|386.19|389.42|386.62|388.99|386.19|0
1642553600000|2022-01-19 00:53:20|388.69|385.89|388.69|385.89|388.69|385.89|388.69|385.89|0
1642553610000|2022-01-19 00:53:30|388.84|386.04|388.99|386.19|388.99|386.19|388.69|385.89|0
1642553620000|2022-01-19 00:53:40|389.13|386.33|389.13|386.33|389.13|386.33|389.13|386.33|0
1642553630000|2022-01-19 00:53:50|388.99|386.19|389.28|386.48|389.28|386.48|388.99|386.19|0
1642553640000|2022-01-19 00:54:00|389.42|386.62|389.28|386.48|389.42|386.62|389.28|386.48|0
1642553650000|2022-01-19 00:54:10|388.99|386.19|388.26|385.46|388.99|386.19|388.26|385.46|0
1642553660000|2022-01-19 00:54:20|388.4|385.6|388.26|385.46|388.4|385.6|388.26|385.46|0
1642553670000|2022-01-19 00:54:30|388.19|385.39|388.11|385.31|388.4|385.6|388.11|385.31|0
1642553680000|2022-01-19 00:54:40|388.26|385.46|388.4|385.6|388.4|385.6|388.26|385.46|0
1642553690000|2022-01-19 00:54:50|388.55|385.75|388.69|385.89|388.69|385.89|388.55|385.75|0
1642553700000|2022-01-19 00:55:00|388.84|386.04|388.69|385.89|388.84|386.04|388.55|385.75|0
1642553710000|2022-01-19 00:55:10|388.55|385.75|388.4|385.6|388.55|385.75|388.4|385.6|0
1642553720000|2022-01-19 00:55:20|388.55|385.75|388.55|385.75|388.55|385.75|388.55|385.75|0
1642553730000|2022-01-19 00:55:30|388.4|385.6|388.48|385.68|388.48|385.68|388.26|385.46|0
1642553740000|2022-01-19 00:55:40|388.55|385.75|388.33|385.53|388.55|385.75|388.33|385.53|0
1642553750000|2022-01-19 00:55:50|388.25|385.45|388.11|385.31|388.25|385.45|388.11|385.31|0
1642553760000|2022-01-19 00:56:00|388.25|385.45|388.4|385.6|388.4|385.6|388.25|385.45|0
1642553770000|2022-01-19 00:56:10|388.25|385.45|388.55|385.75|388.55|385.75|388.25|385.45|0
1642553780000|2022-01-19 00:56:20|388.69|385.89|388.84|386.04|388.84|386.04|388.69|385.89|0
1642553800000|2022-01-19 00:56:40|388.4|385.6|388.11|385.31|388.4|385.6|388.11|385.31|0
1642553810000|2022-01-19 00:56:50|387.96|385.16|387.82|385.02|387.96|385.16|387.82|385.02|0
1642553820000|2022-01-19 00:57:00|387.96|385.16|387.96|385.16|387.96|385.16|387.96|385.16|0
1642553830000|2022-01-19 00:57:10|387.82|385.02|387.67|384.87|387.82|385.02|387.67|384.87|0
1642553840000|2022-01-19 00:57:20|387.82|385.02|387.82|385.02|387.82|385.02|387.82|385.02|0
1642553850000|2022-01-19 00:57:30|387.96|385.16|388.04|385.24|388.11|385.31|387.96|385.16|0
1642553860000|2022-01-19 00:57:40|387.96|385.16|387.89|385.09|387.96|385.16|387.82|385.02|0
1642553870000|2022-01-19 00:57:50|387.82|385.02|387.82|385.02|387.96|385.16|387.82|385.02|0
1642553880000|2022-01-19 00:58:00|387.67|384.87|387.67|384.87|387.67|384.87|387.67|384.87|0
1642553890000|2022-01-19 00:58:10|387.82|385.02|387.96|385.16|387.96|385.16|387.82|385.02|0
1642553900000|2022-01-19 00:58:20|387.82|385.02|387.52|384.72|387.82|385.02|387.52|384.72|0
1642553910000|2022-01-19 00:58:30|387.67|384.87|387.67|384.87|387.67|384.87|387.67|384.87|0
1642553920000|2022-01-19 00:58:40|387.6|384.8|387.6|384.8|387.6|384.8|387.6|384.8|0
1642553930000|2022-01-19 00:58:50|387.52|384.72|387.75|384.95|387.75|384.95|387.52|384.72|0
1642553940000|2022-01-19 00:59:00|387.82|385.02|387.67|384.87|387.96|385.16|387.67|384.87|0
1642553950000|2022-01-19 00:59:10|387.52|384.72|387.38|384.58|387.52|384.72|387.38|384.58|0
1642553960000|2022-01-19 00:59:20|387.52|384.72|387.45|384.65|387.52|384.72|387.45|384.65|0
1642553970000|2022-01-19 00:59:30|387.38|384.58|387.52|384.72|387.52|384.72|387.38|384.58|0
1642553980000|2022-01-19 00:59:40|387.45|384.65|387.45|384.65|387.45|384.65|387.45|384.65|0
1642553990000|2022-01-19 00:59:50|387.38|384.58|387.67|384.87|387.67|384.87|387.38|384.58|0
1642554000000|2022-01-19 01:00:00|387.09|384.29|386.8|384|387.09|384.29|386.8|384|0
1642554010000|2022-01-19 01:00:10|386.94|384.14|387.67|384.87|387.67|384.87|386.94|384.14|0
1642554020000|2022-01-19 01:00:20|387.52|384.72|387.23|384.43|387.52|384.72|387.23|384.43|0
1642554030000|2022-01-19 01:00:30|387.38|384.58|386.65|383.85|387.38|384.58|386.65|383.85|0
1642554040000|2022-01-19 01:00:40|386.51|383.71|386.65|383.85|386.65|383.85|386.51|383.71|0
1642554050000|2022-01-19 01:00:50|386.8|384|386.8|384|386.8|384|386.65|383.85|0
1642554060000|2022-01-19 01:01:00|386.94|384.14|386.8|384|386.94|384.14|386.65|383.85|0
1642554070000|2022-01-19 01:01:10|386.5|383.7|386.5|383.7|386.5|383.7|386.36|383.56|0
1642554080000|2022-01-19 01:01:20|386.65|383.85|386.94|384.14|387.09|384.29|386.65|383.85|0
1642554090000|2022-01-19 01:01:30|386.65|383.85|386.94|384.14|387.09|384.29|386.65|383.85|0
1642554100000|2022-01-19 01:01:40|387.09|384.29|387.23|384.43|387.23|384.43|387.09|384.29|0
1642554110000|2022-01-19 01:01:50|387.09|384.29|387.09|384.29|387.09|384.29|386.94|384.14|0
1642554120000|2022-01-19 01:02:00|387.23|384.43|387.23|384.43|387.23|384.43|387.23|384.43|0
1642554130000|2022-01-19 01:02:10|387.09|384.29|386.94|384.14|387.09|384.29|386.94|384.14|0
1642554140000|2022-01-19 01:02:20|387.09|384.29|387.09|384.29|387.09|384.29|386.94|384.14|0
1642554150000|2022-01-19 01:02:30|386.94|384.14|386.94|384.14|386.94|384.14|386.94|384.14|0
1642554160000|2022-01-19 01:02:40|387.09|384.29|386.94|384.14|387.09|384.29|386.94|384.14|0
1642554170000|2022-01-19 01:02:50|386.8|384|386.65|383.85|386.8|384|386.65|383.85|0
1642554180000|2022-01-19 01:03:00|386.5|383.7|386.65|383.85|386.65|383.85|386.5|383.7|0
1642554190000|2022-01-19 01:03:10|386.5|383.7|386.65|383.85|386.65|383.85|386.5|383.7|0
1642554200000|2022-01-19 01:03:20|386.8|384|386.8|384|386.94|384.14|386.8|384|0
1642554210000|2022-01-19 01:03:30|386.94|384.14|387.09|384.29|387.09|384.29|386.94|384.14|0
1642554220000|2022-01-19 01:03:40|387.23|384.43|387.67|384.87|387.67|384.87|387.23|384.43|0
1642554230000|2022-01-19 01:03:50|387.81|385.01|387.23|384.43|387.81|385.01|387.23|384.43|0
1642554240000|2022-01-19 01:04:00|387.09|384.29|386.79|383.99|387.09|384.29|386.79|383.99|0
1642554250000|2022-01-19 01:04:10|386.65|383.85|386.65|383.85|386.79|383.99|386.65|383.85|0
1642554260000|2022-01-19 01:04:20|386.21|383.41|386.29|383.49|386.36|383.56|386.21|383.41|0
1642554270000|2022-01-19 01:04:30|386.36|383.56|386.21|383.41|386.36|383.56|386.21|383.41|0
1642554280000|2022-01-19 01:04:40|386.36|383.56|386.36|383.56|386.36|383.56|386.36|383.56|0
1642554290000|2022-01-19 01:04:50|386.5|383.7|386.5|383.7|386.5|383.7|386.5|383.7|0
1642554300000|2022-01-19 01:05:00|386.43|383.63|386.79|383.99|386.79|383.99|386.43|383.63|0
1642554310000|2022-01-19 01:05:10|386.94|384.14|387.09|384.29|387.09|384.29|386.94|384.14|0
1642554320000|2022-01-19 01:05:20|386.94|384.14|387.09|384.29|387.09|384.29|386.94|384.14|0
1642554340000|2022-01-19 01:05:40|387.23|384.43|386.79|383.99|387.23|384.43|386.79|383.99|0
1642554350000|2022-01-19 01:05:50|386.65|383.85|386.65|383.85|386.65|383.85|386.65|383.85|0
1642554360000|2022-01-19 01:06:00|386.5|383.7|386.65|383.85|386.65|383.85|386.5|383.7|0
1642554370000|2022-01-19 01:06:10|386.94|384.14|386.79|383.99|386.94|384.14|386.79|383.99|0
1642554380000|2022-01-19 01:06:20|386.94|384.14|387.08|384.28|387.09|384.29|386.94|384.14|0
1642554390000|2022-01-19 01:06:30|386.94|384.14|387.08|384.28|387.08|384.28|386.94|384.14|0
1642554400000|2022-01-19 01:06:40|386.94|384.14|386.94|384.14|387.08|384.28|386.94|384.14|0
1642554410000|2022-01-19 01:06:50|387.08|384.28|387.08|384.28|387.23|384.43|387.08|384.28|0
1642554420000|2022-01-19 01:07:00|386.65|383.85|386.94|384.14|387.08|384.28|386.65|383.85|0
1642554430000|2022-01-19 01:07:10|386.87|384.07|386.79|383.99|386.87|384.07|386.79|383.99|0
1642554440000|2022-01-19 01:07:20|386.65|383.85|386.58|383.78|386.65|383.85|386.5|383.7|0
1642554450000|2022-01-19 01:07:30|386.5|383.7|386|383.2|386.5|383.7|385.92|383.12|0
1642554460000|2022-01-19 01:07:40|385.92|383.12|385.92|383.12|385.92|383.12|385.92|383.12|0
1642554480000|2022-01-19 01:08:00|386.07|383.27|386.07|383.27|386.21|383.41|386.07|383.27|0
1642554490000|2022-01-19 01:08:10|386.14|383.34|386.21|383.41|386.21|383.41|386.14|383.34|0
1642554500000|2022-01-19 01:08:20|385.34|382.54|385.71|382.91|385.71|382.91|385.34|382.54|0
1642554510000|2022-01-19 01:08:30|385.78|382.98|385.42|382.62|385.78|382.98|385.42|382.62|0
1642554520000|2022-01-19 01:08:40|385.05|382.25|384.76|381.96|385.05|382.25|384.69|381.89|0
1642554530000|2022-01-19 01:08:50|384.9|382.1|384.9|382.1|384.9|382.1|384.76|381.96|0
1642554540000|2022-01-19 01:09:00|384.83|382.03|384.61|381.81|384.83|382.03|384.61|381.81|0
1642554550000|2022-01-19 01:09:10|384.76|381.96|384.61|381.81|384.76|381.96|384.61|381.81|0
1642554560000|2022-01-19 01:09:20|384.76|381.96|384.76|381.96|384.76|381.96|384.69|381.89|0
1642554570000|2022-01-19 01:09:30|384.9|382.1|384.76|381.96|384.9|382.1|384.76|381.96|0
1642554580000|2022-01-19 01:09:40|384.61|381.81|384.03|381.23|384.61|381.81|384.03|381.23|0
1642554590000|2022-01-19 01:09:50|384.32|381.52|384.61|381.81|384.61|381.81|384.32|381.52|0
1642554600000|2022-01-19 01:10:00|384.32|381.52|384.32|381.52|384.32|381.52|384.03|381.23|0
1642554610000|2022-01-19 01:10:10|384.18|381.38|384.18|381.38|384.18|381.38|384.18|381.38|0
1642554620000|2022-01-19 01:10:20|384.32|381.52|384.32|381.52|384.32|381.52|384.32|381.52|0
1642554630000|2022-01-19 01:10:30|384.47|381.67|384.47|381.67|384.47|381.67|384.32|381.52|0
1642554640000|2022-01-19 01:10:40|384.4|381.6|384.54|381.74|384.54|381.74|384.4|381.6|0
1642554650000|2022-01-19 01:10:50|384.61|381.81|384.11|381.31|384.61|381.81|384.11|381.31|0
1642554660000|2022-01-19 01:11:00|384.32|381.52|383.89|381.09|384.32|381.52|383.89|381.09|0
1642554670000|2022-01-19 01:11:10|384.03|381.23|383.74|380.94|384.03|381.23|383.74|380.94|0
1642554680000|2022-01-19 01:11:20|383.6|380.8|383.89|381.09|384.03|381.23|383.6|380.8|0
1642554690000|2022-01-19 01:11:30|384.03|381.23|384.18|381.38|384.32|381.52|384.03|381.23|0
1642554710000|2022-01-19 01:11:50|384.03|381.23|383.96|381.16|384.03|381.23|383.89|381.09|0
1642554720000|2022-01-19 01:12:00|384.18|381.38|384.18|381.38|384.18|381.38|384.03|381.23|0
1642554740000|2022-01-19 01:12:20|384.03|381.23|384.03|381.23|384.03|381.23|384.03|381.23|0
1642554750000|2022-01-19 01:12:30|384.11|381.31|384.18|381.38|384.18|381.38|384.11|381.31|0
1642554760000|2022-01-19 01:12:40|384.03|381.23|383.89|381.09|384.03|381.23|383.89|381.09|0
1642554770000|2022-01-19 01:12:50|383.74|380.94|383.67|380.87|383.74|380.94|383.67|380.87|0
1642554780000|2022-01-19 01:13:00|383.74|380.94|383.53|380.73|383.74|380.94|383.31|380.51|0
1642554790000|2022-01-19 01:13:10|383.45|380.65|383.31|380.51|383.45|380.65|383.31|380.51|0
1642554800000|2022-01-19 01:13:20|383.16|380.36|382.81|380.01|383.16|380.36|382.81|380.01|0
1642554810000|2022-01-19 01:13:30|382.88|380.08|383.02|380.22|383.16|380.36|382.88|380.08|0
1642554820000|2022-01-19 01:13:40|382.95|380.15|383.02|380.22|383.16|380.36|382.95|380.15|0
1642554830000|2022-01-19 01:13:50|383.16|380.36|383.16|380.36|383.16|380.36|383.16|380.36|0
1642554840000|2022-01-19 01:14:00|383.02|380.22|382.87|380.07|383.02|380.22|382.87|380.07|0
1642554850000|2022-01-19 01:14:10|383.02|380.22|383.16|380.36|383.16|380.36|383.02|380.22|0
1642554860000|2022-01-19 01:14:20|383.24|380.44|382.87|380.07|383.24|380.44|382.87|380.07|0
1642554870000|2022-01-19 01:14:30|383.02|380.22|382.59|379.79|383.02|380.22|382.59|379.79|0
1642554880000|2022-01-19 01:14:40|382.73|379.93|383.16|380.36|383.16|380.36|382.73|379.93|0
1642554890000|2022-01-19 01:14:50|383.31|380.51|383.24|380.44|383.31|380.51|383.24|380.44|0
1642554900000|2022-01-19 01:15:00|383.31|380.51|383.02|380.22|383.31|380.51|382.87|380.07|0
1642554910000|2022-01-19 01:15:10|383.16|380.36|383.45|380.65|383.45|380.65|383.16|380.36|0
1642554920000|2022-01-19 01:15:20|383.31|380.51|383.31|380.51|383.31|380.51|383.24|380.44|0
1642554930000|2022-01-19 01:15:30|383.16|380.36|382.87|380.07|383.16|380.36|382.87|380.07|0
1642554940000|2022-01-19 01:15:40|382.01|379.21|381.94|379.14|382.01|379.21|381.94|379.14|0
1642554950000|2022-01-19 01:15:50|382.15|379.35|382.15|379.35|382.15|379.35|382.15|379.35|0
1642554960000|2022-01-19 01:16:00|382.3|379.5|382.3|379.5|382.44|379.64|382.3|379.5|0
1642554970000|2022-01-19 01:16:10|382.59|379.79|382.87|380.07|383.02|380.22|382.59|379.79|0
1642554980000|2022-01-19 01:16:20|383.02|380.22|383.31|380.51|383.31|380.51|383.02|380.22|0
1642554990000|2022-01-19 01:16:30|383.16|380.36|383.31|380.51|383.31|380.51|383.16|380.36|0
1642555000000|2022-01-19 01:16:40|383.16|380.36|383.02|380.22|383.16|380.36|383.02|380.22|0
1642555010000|2022-01-19 01:16:50|383.16|380.36|383.16|380.36|383.16|380.36|383.02|380.22|0
1642555020000|2022-01-19 01:17:00|383.02|380.22|382.73|379.93|383.02|380.22|382.73|379.93|0
1642555030000|2022-01-19 01:17:10|382.52|379.72|382.58|379.78|382.58|379.78|382.44|379.64|0
1642555040000|2022-01-19 01:17:20|382.73|379.93|382.44|379.64|382.87|380.07|382.44|379.64|0
1642555050000|2022-01-19 01:17:30|382.58|379.78|382.73|379.93|382.73|379.93|382.58|379.78|0
1642555060000|2022-01-19 01:17:40|382.66|379.86|382.44|379.64|382.66|379.86|382.44|379.64|0
1642555070000|2022-01-19 01:17:50|382.3|379.5|382.3|379.5|382.3|379.5|382.3|379.5|0
1642555080000|2022-01-19 01:18:00|382.44|379.64|382.8|380|382.8|380|382.44|379.64|0
1642555090000|2022-01-19 01:18:10|383.02|380.22|382.87|380.07|383.02|380.22|382.87|380.07|0
1642555100000|2022-01-19 01:18:20|383.31|380.51|383.31|380.51|383.31|380.51|383.24|380.44|0
1642555110000|2022-01-19 01:18:30|383.45|380.65|383.53|380.73|383.6|380.8|383.45|380.65|0
1642555120000|2022-01-19 01:18:40|383.31|380.51|383.45|380.65|383.45|380.65|383.31|380.51|0
1642555130000|2022-01-19 01:18:50|383.38|380.58|383.31|380.51|383.45|380.65|383.31|380.51|0
1642555140000|2022-01-19 01:19:00|383.45|380.65|383.31|380.51|383.45|380.65|383.31|380.51|0
1642555150000|2022-01-19 01:19:10|383.38|380.58|383.16|380.36|383.38|380.58|383.16|380.36|0
1642555160000|2022-01-19 01:19:20|383.31|380.51|383.31|380.51|383.31|380.51|383.31|380.51|0
1642555170000|2022-01-19 01:19:30|383.45|380.65|383.16|380.36|383.45|380.65|383.16|380.36|0
1642555180000|2022-01-19 01:19:40|383.45|380.65|383.45|380.65|383.45|380.65|383.45|380.65|0
1642555190000|2022-01-19 01:19:50|383.31|380.51|383.6|380.8|383.6|380.8|383.31|380.51|0
1642555200000|2022-01-19 01:20:00|383.67|380.87|383.74|380.94|383.82|381.02|383.6|380.8|0
1642555210000|2022-01-19 01:20:10|383.89|381.09|384.03|381.23|384.03|381.23|383.89|381.09|0
1642555220000|2022-01-19 01:20:20|383.82|381.02|383.74|380.94|383.89|381.09|383.74|380.94|0
1642555230000|2022-01-19 01:20:30|384.03|381.23|384.03|381.23|384.03|381.23|383.89|381.09|0
1642555240000|2022-01-19 01:20:40|384.17|381.37|384.17|381.37|384.17|381.37|384.11|381.31|0
1642555250000|2022-01-19 01:20:50|384.32|381.52|383.89|381.09|384.32|381.52|383.89|381.09|0
1642555260000|2022-01-19 01:21:00|383.74|380.94|383.74|380.94|383.89|381.09|383.74|380.94|0
1642555270000|2022-01-19 01:21:10|383.82|381.02|383.88|381.08|384.03|381.23|383.82|381.02|0
1642555280000|2022-01-19 01:21:20|383.74|380.94|383.74|380.94|383.82|381.02|383.74|380.94|0
1642555290000|2022-01-19 01:21:30|383.88|381.08|384.03|381.23|384.03|381.23|383.88|381.08|0
1642555300000|2022-01-19 01:21:40|383.88|381.08|384.03|381.23|384.03|381.23|383.88|381.08|0
1642555310000|2022-01-19 01:21:50|383.96|381.16|384.32|381.52|384.32|381.52|383.96|381.16|0
1642555320000|2022-01-19 01:22:00|384.17|381.37|384.03|381.23|384.17|381.37|384.03|381.23|0
1642555330000|2022-01-19 01:22:10|383.88|381.08|384.03|381.23|384.03|381.23|383.88|381.08|0
1642555340000|2022-01-19 01:22:20|384.17|381.37|384.17|381.37|384.17|381.37|384.03|381.23|0
1642555350000|2022-01-19 01:22:30|384.1|381.3|384.03|381.23|384.1|381.3|384.03|381.23|0
1642555360000|2022-01-19 01:22:40|384.1|381.3|384.1|381.3|384.1|381.3|384.1|381.3|0
1642555370000|2022-01-19 01:22:50|384.03|381.23|383.88|381.08|384.03|381.23|383.88|381.08|0
1642555380000|2022-01-19 01:23:00|383.74|380.94|383.59|380.79|383.74|380.94|383.59|380.79|0
1642555390000|2022-01-19 01:23:10|383.53|380.73|383.45|380.65|383.53|380.73|383.31|380.51|0
1642555400000|2022-01-19 01:23:20|383.31|380.51|383.45|380.65|383.45|380.65|383.31|380.51|0
1642555410000|2022-01-19 01:23:30|383.31|380.51|383.45|380.65|383.45|380.65|383.31|380.51|0
1642555420000|2022-01-19 01:23:40|383.31|380.51|383.16|380.36|383.31|380.51|383.16|380.36|0
1642555430000|2022-01-19 01:23:50|383.31|380.51|383.09|380.29|383.31|380.51|383.09|380.29|0
1642555440000|2022-01-19 01:24:00|383.16|380.36|383.16|380.36|383.24|380.44|383.16|380.36|0
1642555450000|2022-01-19 01:24:10|383.3|380.5|383.3|380.5|383.3|380.5|383.3|380.5|0
1642555460000|2022-01-19 01:24:20|383.16|380.36|383.16|380.36|383.16|380.36|383.16|380.36|0
1642555470000|2022-01-19 01:24:30|383.3|380.5|383.16|380.36|383.3|380.5|383.16|380.36|0
1642555480000|2022-01-19 01:24:40|383.3|380.5|383.16|380.36|383.3|380.5|383.16|380.36|0
1642555490000|2022-01-19 01:24:50|383.24|380.44|383.3|380.5|383.3|380.5|383.24|380.44|0
1642555500000|2022-01-19 01:25:00|383.16|380.36|381.86|379.06|383.16|380.36|381.86|379.06|0
1642555510000|2022-01-19 01:25:10|382|379.2|381.86|379.06|382|379.2|381.86|379.06|0
1642555520000|2022-01-19 01:25:20|381.72|378.92|381.57|378.77|381.72|378.92|381.43|378.63|0
1642555530000|2022-01-19 01:25:30|381.5|378.7|381.57|378.77|381.72|378.92|381.5|378.7|0
1642555540000|2022-01-19 01:25:40|381.5|378.7|381.28|378.48|381.57|378.77|381.28|378.48|0
1642555550000|2022-01-19 01:25:50|381.36|378.56|381.5|378.7|381.57|378.77|381.36|378.56|0
1642555560000|2022-01-19 01:26:00|381.36|378.56|381.14|378.34|381.36|378.56|380.99|378.19|0
1642555570000|2022-01-19 01:26:10|381.28|378.48|381.21|378.41|381.43|378.63|381.21|378.41|0
1642555580000|2022-01-19 01:26:20|381.14|378.34|381.28|378.48|381.28|378.48|381.07|378.27|0
1642555590000|2022-01-19 01:26:30|381.57|378.77|381.86|379.06|381.86|379.06|381.57|378.77|0
1642555600000|2022-01-19 01:26:40|381.79|378.99|381.86|379.06|381.86|379.06|381.71|378.91|0
1642555610000|2022-01-19 01:26:50|382|379.2|382|379.2|382|379.2|382|379.2|0
1642555620000|2022-01-19 01:27:00|382.15|379.35|382.22|379.42|382.22|379.42|382|379.2|0
1642555630000|2022-01-19 01:27:10|382|379.2|382.44|379.64|382.44|379.64|382|379.2|0
1642555640000|2022-01-19 01:27:20|382.15|379.35|382|379.2|382.15|379.35|381.93|379.13|0
1642555650000|2022-01-19 01:27:30|381.86|379.06|381.86|379.06|382|379.2|381.86|379.06|0
1642555660000|2022-01-19 01:27:40|382|379.2|381.93|379.13|382|379.2|381.93|379.13|0
1642555670000|2022-01-19 01:27:50|382|379.2|381.86|379.06|382|379.2|381.86|379.06|0
1642555680000|2022-01-19 01:28:00|381.57|378.77|381.71|378.91|381.71|378.91|381.57|378.77|0
1642555690000|2022-01-19 01:28:10|381.65|378.85|381.57|378.77|381.65|378.85|381.57|378.77|0
1642555700000|2022-01-19 01:28:20|381.43|378.63|381.86|379.06|381.86|379.06|381.43|378.63|0
1642555710000|2022-01-19 01:28:30|381.79|378.99|382.44|379.64|382.44|379.64|381.71|378.91|0
1642555720000|2022-01-19 01:28:40|382.58|379.78|383.01|380.21|383.01|380.21|382.58|379.78|0
1642555730000|2022-01-19 01:28:50|382.87|380.07|383.01|380.21|383.01|380.21|382.87|380.07|0
1642555740000|2022-01-19 01:29:00|382.72|379.92|383.01|380.21|383.01|380.21|382.72|379.92|0
1642555750000|2022-01-19 01:29:10|382.94|380.14|382.44|379.64|382.94|380.14|382.44|379.64|0
1642555760000|2022-01-19 01:29:20|382.29|379.49|382.29|379.49|382.29|379.49|382.29|379.49|0
1642555770000|2022-01-19 01:29:30|382.44|379.64|382.15|379.35|382.44|379.64|382.15|379.35|0
1642555780000|2022-01-19 01:29:40|382|379.2|382.44|379.64|382.44|379.64|382|379.2|0
1642555790000|2022-01-19 01:29:50|382.58|379.78|382.44|379.64|382.58|379.78|382.44|379.64|0
1642555800000|2022-01-19 01:30:00|382.22|379.42|381.86|379.06|382.29|379.49|381.86|379.06|0
1642555810000|2022-01-19 01:30:10|381.71|378.91|381.71|378.91|381.86|379.06|381.71|378.91|0
1642555820000|2022-01-19 01:30:20|381.57|378.77|381.57|378.77|381.57|378.77|381.42|378.62|0
1642555830000|2022-01-19 01:30:30|381.5|378.7|381.71|378.91|381.71|378.91|381.5|378.7|0
1642555840000|2022-01-19 01:30:40|381.57|378.77|381.42|378.62|381.57|378.77|381.42|378.62|0
1642555850000|2022-01-19 01:30:50|381.64|378.84|381.57|378.77|381.71|378.91|381.57|378.77|0
1642555860000|2022-01-19 01:31:00|381.42|378.62|381.71|378.91|381.71|378.91|381.42|378.62|0
1642555870000|2022-01-19 01:31:10|381.57|378.77|381.42|378.62|381.64|378.84|381.42|378.62|0
1642555880000|2022-01-19 01:31:20|381.28|378.48|380.56|377.76|381.28|378.48|380.56|377.76|0
1642555890000|2022-01-19 01:31:30|380.7|377.9|380.85|378.05|380.99|378.19|380.7|377.9|0
1642555900000|2022-01-19 01:31:40|380.78|377.98|381.14|378.34|381.14|378.34|380.78|377.98|0
1642555920000|2022-01-19 01:32:00|380.85|378.05|380.7|377.9|380.85|378.05|380.56|377.76|0
1642555930000|2022-01-19 01:32:10|380.85|378.05|380.7|377.9|380.85|378.05|380.63|377.83|0
1642555940000|2022-01-19 01:32:20|380.63|377.83|380.7|377.9|380.7|377.9|380.63|377.83|0
1642555950000|2022-01-19 01:32:30|380.85|378.05|380.85|378.05|380.85|378.05|380.85|378.05|0
1642555960000|2022-01-19 01:32:40|380.7|377.9|380.7|377.9|380.7|377.9|380.56|377.76|0
1642555970000|2022-01-19 01:32:50|380.85|378.05|381.14|378.34|381.14|378.34|380.85|378.05|0
1642555980000|2022-01-19 01:33:00|380.99|378.19|380.7|377.9|380.99|378.19|380.7|377.9|0
1642555990000|2022-01-19 01:33:10|380.85|378.05|380.7|377.9|380.85|378.05|380.56|377.76|0
1642556000000|2022-01-19 01:33:20|380.63|377.83|380.85|378.05|380.99|378.19|380.63|377.83|0
1642556010000|2022-01-19 01:33:30|381.14|378.34|381.57|378.77|381.57|378.77|381.14|378.34|0
1642556020000|2022-01-19 01:33:40|381.42|378.62|381.42|378.62|381.42|378.62|381.42|378.62|0
1642556030000|2022-01-19 01:33:50|381.57|378.77|381.5|378.7|381.71|378.91|381.5|378.7|0
1642556040000|2022-01-19 01:34:00|381.57|378.77|381.57|378.77|381.57|378.77|381.5|378.7|0
1642556050000|2022-01-19 01:34:10|381.71|378.91|381.71|378.91|381.71|378.91|381.71|378.91|0
1642556060000|2022-01-19 01:34:20|381.86|379.06|382|379.2|382|379.2|381.71|378.91|0
1642556070000|2022-01-19 01:34:30|382.22|379.42|382.14|379.34|382.29|379.49|382.14|379.34|0
1642556080000|2022-01-19 01:34:40|382|379.2|382.14|379.34|382.29|379.49|382|379.2|0
1642556090000|2022-01-19 01:34:50|382.43|379.63|382.51|379.71|382.51|379.71|382.43|379.63|0
1642556100000|2022-01-19 01:35:00|382.29|379.49|382.29|379.49|382.43|379.63|382.29|379.49|0
1642556110000|2022-01-19 01:35:10|382.43|379.63|382.29|379.49|382.43|379.63|382.29|379.49|0
1642556120000|2022-01-19 01:35:20|382.43|379.63|382.29|379.49|382.43|379.63|382.29|379.49|0
1642556130000|2022-01-19 01:35:30|382.14|379.34|382.14|379.34|382.14|379.34|382|379.2|0
1642556140000|2022-01-19 01:35:40|382.22|379.42|382.14|379.34|382.22|379.42|382.14|379.34|0
1642556150000|2022-01-19 01:35:50|382|379.2|382.14|379.34|382.14|379.34|382|379.2|0
1642556160000|2022-01-19 01:36:00|381.86|379.06|381.93|379.13|381.93|379.13|381.86|379.06|0
1642556170000|2022-01-19 01:36:10|382.07|379.27|382.14|379.34|382.14|379.34|382|379.2|0
1642556180000|2022-01-19 01:36:20|381.86|379.06|381.86|379.06|381.86|379.06|381.86|379.06|0
1642556190000|2022-01-19 01:36:30|382|379.2|381.71|378.91|382|379.2|381.71|378.91|0
1642556200000|2022-01-19 01:36:40|381.79|378.99|381.71|378.91|381.86|379.06|381.71|378.91|0
1642556210000|2022-01-19 01:36:50|381.86|379.06|382|379.2|382|379.2|381.86|379.06|0
1642556220000|2022-01-19 01:37:00|381.86|379.06|382.29|379.49|382.29|379.49|381.86|379.06|0
1642556230000|2022-01-19 01:37:10|382.14|379.34|382.14|379.34|382.29|379.49|382.14|379.34|0
1642556240000|2022-01-19 01:37:20|382.43|379.63|382.43|379.63|382.58|379.78|382.43|379.63|0
1642556250000|2022-01-19 01:37:30|382.29|379.49|382.43|379.63|382.43|379.63|382.29|379.49|0
1642556260000|2022-01-19 01:37:40|382.58|379.78|382.72|379.92|382.87|380.07|382.58|379.78|0
1642556270000|2022-01-19 01:37:50|383.01|380.21|382.94|380.14|383.01|380.21|382.87|380.07|0
1642556280000|2022-01-19 01:38:00|382.87|380.07|382.87|380.07|382.87|380.07|382.72|379.92|0
1642556290000|2022-01-19 01:38:10|382.72|379.92|382.58|379.78|382.72|379.92|382.58|379.78|0
1642556300000|2022-01-19 01:38:20|382.87|380.07|382.58|379.78|382.87|380.07|382.58|379.78|0
1642556310000|2022-01-19 01:38:30|382.43|379.63|382.43|379.63|382.58|379.78|382.43|379.63|0
1642556320000|2022-01-19 01:38:40|382.29|379.49|381.85|379.05|382.29|379.49|381.85|379.05|0
1642556330000|2022-01-19 01:38:50|382|379.2|382|379.2|382|379.2|382|379.2|0
1642556340000|2022-01-19 01:39:00|382.14|379.34|382.07|379.27|382.14|379.34|382|379.2|0
1642556350000|2022-01-19 01:39:10|382.29|379.49|382.87|380.07|382.87|380.07|382.29|379.49|0
1642556360000|2022-01-19 01:39:20|382.94|380.14|382.87|380.07|382.94|380.14|382.87|380.07|0
1642556370000|2022-01-19 01:39:30|382.72|379.92|382.87|380.07|382.87|380.07|382.72|379.92|0
1642556380000|2022-01-19 01:39:40|382.72|379.92|382.87|380.07|382.87|380.07|382.58|379.78|0
1642556390000|2022-01-19 01:39:50|382.8|380|382.58|379.78|382.87|380.07|382.58|379.78|0
1642556400000|2022-01-19 01:40:00|382.72|379.92|382.58|379.78|382.72|379.92|382.58|379.78|0
1642556410000|2022-01-19 01:40:10|382.72|379.92|382.72|379.92|382.72|379.92|382.58|379.78|0
1642556420000|2022-01-19 01:40:20|382.58|379.78|382.29|379.49|382.58|379.78|382.29|379.49|0
1642556430000|2022-01-19 01:40:30|382.14|379.34|382.22|379.42|382.29|379.49|382.14|379.34|0
1642556440000|2022-01-19 01:40:40|382.29|379.49|382.58|379.78|382.58|379.78|382.29|379.49|0
1642556450000|2022-01-19 01:40:50|382.43|379.63|382.43|379.63|382.58|379.78|382.43|379.63|0
1642556460000|2022-01-19 01:41:00|382.58|379.78|382.29|379.49|382.58|379.78|382.29|379.49|0
1642556470000|2022-01-19 01:41:10|382.14|379.34|381.85|379.05|382.14|379.34|381.85|379.05|0
1642556480000|2022-01-19 01:41:20|381.71|378.91|382|379.2|382|379.2|381.71|378.91|0
1642556490000|2022-01-19 01:41:30|381.85|379.05|382.07|379.27|382.07|379.27|381.85|379.05|0
1642556500000|2022-01-19 01:41:40|382.14|379.34|382.14|379.34|382.14|379.34|382|379.2|0
1642556510000|2022-01-19 01:41:50|382.29|379.49|382.22|379.42|382.29|379.49|382.14|379.34|0
1642556520000|2022-01-19 01:42:00|382.43|379.63|382.58|379.78|382.58|379.78|382.36|379.56|0
1642556530000|2022-01-19 01:42:10|382.51|379.71|382.58|379.78|382.58|379.78|382.51|379.71|0
1642556540000|2022-01-19 01:42:20|382.72|379.92|382.79|379.99|382.86|380.06|382.72|379.92|0
1642556550000|2022-01-19 01:42:30|382.86|380.06|382.43|379.63|382.86|380.06|382.43|379.63|0
1642556560000|2022-01-19 01:42:40|382.29|379.49|382.36|379.56|382.36|379.56|382.29|379.49|0
1642556570000|2022-01-19 01:42:50|382.43|379.63|382.57|379.77|382.57|379.77|382.29|379.49|0
1642556580000|2022-01-19 01:43:00|382.51|379.71|382.43|379.63|382.51|379.71|382.29|379.49|0
1642556590000|2022-01-19 01:43:10|382.51|379.71|382.57|379.77|382.57|379.77|382.51|379.71|0
1642556600000|2022-01-19 01:43:20|382.43|379.63|382.57|379.77|382.57|379.77|382.43|379.63|0
1642556610000|2022-01-19 01:43:30|382.43|379.63|382.57|379.77|382.57|379.77|382.43|379.63|0
1642556620000|2022-01-19 01:43:40|382.72|379.92|382.72|379.92|382.86|380.06|382.72|379.92|0
1642556630000|2022-01-19 01:43:50|383.01|380.21|383.3|380.5|383.3|380.5|383.01|380.21|0
1642556640000|2022-01-19 01:44:00|383.37|380.57|383.44|380.64|383.44|380.64|383.37|380.57|0
1642556650000|2022-01-19 01:44:10|383.88|381.08|384.02|381.22|384.02|381.22|383.88|381.08|0
1642556660000|2022-01-19 01:44:20|383.88|381.08|383.88|381.08|384.02|381.22|383.88|381.08|0
1642556670000|2022-01-19 01:44:30|384.02|381.22|383.88|381.08|384.02|381.22|383.88|381.08|0
1642556680000|2022-01-19 01:44:40|384.02|381.22|383.88|381.08|384.02|381.22|383.88|381.08|0
1642556690000|2022-01-19 01:44:50|383.95|381.15|384.02|381.22|384.02|381.22|383.88|381.08|0
1642556700000|2022-01-19 01:45:00|383.88|381.08|383.73|380.93|383.88|381.08|383.73|380.93|0
1642556710000|2022-01-19 01:45:10|383.59|380.79|383.59|380.79|383.59|380.79|383.44|380.64|0
1642556720000|2022-01-19 01:45:20|383.44|380.64|383.3|380.5|383.59|380.79|383.3|380.5|0
1642556730000|2022-01-19 01:45:30|383.37|380.57|383.3|380.5|383.44|380.64|383.3|380.5|0
1642556740000|2022-01-19 01:45:40|383.37|380.57|383.37|380.57|383.37|380.57|383.37|380.57|0
1642556750000|2022-01-19 01:45:50|383.3|380.5|383.3|380.5|383.44|380.64|383.3|380.5|0
1642556760000|2022-01-19 01:46:00|383.15|380.35|383.15|380.35|383.15|380.35|383.15|380.35|0
1642556770000|2022-01-19 01:46:10|383.3|380.5|383.3|380.5|383.3|380.5|383.23|380.43|0
1642556780000|2022-01-19 01:46:20|383.01|380.21|382.86|380.06|383.01|380.21|382.86|380.06|0
1642556790000|2022-01-19 01:46:30|382.72|379.92|382.57|379.77|382.72|379.92|382.57|379.77|0
1642556800000|2022-01-19 01:46:40|382.28|379.48|382.57|379.77|382.57|379.77|382.28|379.48|0
1642556810000|2022-01-19 01:46:50|382.72|379.92|382.86|380.06|383.01|380.21|382.72|379.92|0
1642556820000|2022-01-19 01:47:00|382.72|379.92|383.01|380.21|383.01|380.21|382.72|379.92|0
1642556830000|2022-01-19 01:47:10|382.86|380.06|382.86|380.06|382.94|380.14|382.86|380.06|0
1642556840000|2022-01-19 01:47:20|382.79|379.99|382.72|379.92|382.86|380.06|382.72|379.92|0
1642556850000|2022-01-19 01:47:30|382.86|380.06|383.3|380.5|383.3|380.5|382.86|380.06|0
1642556860000|2022-01-19 01:47:40|383.59|380.79|383.87|381.07|384.02|381.22|383.59|380.79|0
1642556870000|2022-01-19 01:47:50|384.02|381.22|384.02|381.22|384.02|381.22|384.02|381.22|0
1642556880000|2022-01-19 01:48:00|384.09|381.29|383.59|380.79|384.09|381.29|383.59|380.79|0
1642556890000|2022-01-19 01:48:10|383.73|380.93|383.87|381.07|383.87|381.07|383.73|380.93|0
1642556900000|2022-01-19 01:48:20|383.73|380.93|384.16|381.36|384.16|381.36|383.73|380.93|0
1642556910000|2022-01-19 01:48:30|384.31|381.51|384.74|381.94|384.74|381.94|384.31|381.51|0
1642556920000|2022-01-19 01:48:40|384.89|382.09|385.03|382.23|385.03|382.23|384.89|382.09|0
1642556930000|2022-01-19 01:48:50|385.18|382.38|385.61|382.81|385.76|382.96|385.18|382.38|0
1642556940000|2022-01-19 01:49:00|385.47|382.67|385.47|382.67|385.47|382.67|385.47|382.67|0
1642556950000|2022-01-19 01:49:10|385.32|382.52|385.47|382.67|385.47|382.67|385.03|382.23|0
1642556960000|2022-01-19 01:49:20|385.25|382.45|385.32|382.52|385.32|382.52|385.25|382.45|0
1642556970000|2022-01-19 01:49:30|385.11|382.31|385.61|382.81|385.61|382.81|385.03|382.23|0
1642556980000|2022-01-19 01:49:40|385.76|382.96|386.78|383.98|386.78|383.98|385.76|382.96|0
1642556990000|2022-01-19 01:49:50|386.92|384.12|386.2|383.4|386.92|384.12|386.2|383.4|0
1642557000000|2022-01-19 01:50:00|386.34|383.54|386.2|383.4|386.34|383.54|386.05|383.25|0
1642557010000|2022-01-19 01:50:10|386.05|383.25|386.2|383.4|386.2|383.4|386.05|383.25|0
1642557020000|2022-01-19 01:50:20|386.34|383.54|386.13|383.33|386.34|383.54|386.05|383.25|0
1642557030000|2022-01-19 01:50:30|386.05|383.25|386.2|383.4|386.2|383.4|386.05|383.25|0
1642557040000|2022-01-19 01:50:40|386.34|383.54|386.34|383.54|386.34|383.54|386.34|383.54|0
1642557050000|2022-01-19 01:50:50|386.49|383.69|386.34|383.54|386.56|383.76|386.34|383.54|0
1642557060000|2022-01-19 01:51:00|386.19|383.39|386.19|383.39|386.19|383.39|386.19|383.39|0
1642557070000|2022-01-19 01:51:10|386.34|383.54|386.19|383.39|386.34|383.54|386.19|383.39|0
1642557080000|2022-01-19 01:51:20|386.05|383.25|386.19|383.39|386.19|383.39|386.05|383.25|0
1642557090000|2022-01-19 01:51:30|386.49|383.69|386.49|383.69|386.49|383.69|386.34|383.54|0
1642557100000|2022-01-19 01:51:40|386.63|383.83|386.49|383.69|386.63|383.83|386.49|383.69|0
1642557110000|2022-01-19 01:51:50|386.34|383.54|386.19|383.39|386.34|383.54|386.19|383.39|0
1642557120000|2022-01-19 01:52:00|386.34|383.54|385.76|382.96|386.34|383.54|385.76|382.96|0
1642557130000|2022-01-19 01:52:10|385.61|382.81|385.76|382.96|385.76|382.96|385.61|382.81|0
1642557140000|2022-01-19 01:52:20|385.83|383.03|385.61|382.81|385.83|383.03|385.61|382.81|0
1642557150000|2022-01-19 01:52:30|385.76|382.96|385.47|382.67|385.76|382.96|385.32|382.52|0
1642557160000|2022-01-19 01:52:40|385.61|382.81|385.61|382.81|385.61|382.81|385.47|382.67|0
1642557170000|2022-01-19 01:52:50|385.76|382.96|385.47|382.67|385.76|382.96|385.47|382.67|0
1642557180000|2022-01-19 01:53:00|385.4|382.6|385.47|382.67|385.47|382.67|385.32|382.52|0
1642557190000|2022-01-19 01:53:10|385.32|382.52|386.05|383.25|386.05|383.25|385.32|382.52|0
1642557200000|2022-01-19 01:53:20|386.48|383.68|386.48|383.68|386.48|383.68|386.48|383.68|0
1642557210000|2022-01-19 01:53:30|386.63|383.83|386.63|383.83|386.63|383.83|386.63|383.83|0
1642557220000|2022-01-19 01:53:40|386.78|383.98|386.78|383.98|386.92|384.12|386.78|383.98|0
1642557230000|2022-01-19 01:53:50|386.63|383.83|386.78|383.98|386.78|383.98|386.63|383.83|0
1642557240000|2022-01-19 01:54:00|386.92|384.12|386.92|384.12|386.92|384.12|386.92|384.12|0
1642557250000|2022-01-19 01:54:10|386.78|383.98|386.78|383.98|386.92|384.12|386.78|383.98|0
1642557260000|2022-01-19 01:54:20|386.63|383.83|386.71|383.91|386.71|383.91|386.63|383.83|0
1642557270000|2022-01-19 01:54:30|386.78|383.98|386.48|383.68|386.78|383.98|386.48|383.68|0
1642557280000|2022-01-19 01:54:40|386.92|384.12|387.21|384.41|387.21|384.41|386.92|384.12|0
1642557290000|2022-01-19 01:54:50|387.07|384.27|387.21|384.41|387.21|384.41|387.07|384.27|0
1642557300000|2022-01-19 01:55:00|387.07|384.27|386.92|384.12|387.07|384.27|386.92|384.12|0
1642557310000|2022-01-19 01:55:10|386.78|383.98|387.36|384.56|387.36|384.56|386.78|383.98|0
1642557320000|2022-01-19 01:55:20|387.21|384.41|387.21|384.41|387.21|384.41|387.21|384.41|0
1642557330000|2022-01-19 01:55:30|387.07|384.27|387.36|384.56|387.36|384.56|387.07|384.27|0
1642557340000|2022-01-19 01:55:40|387.21|384.41|387.21|384.41|387.21|384.41|387.21|384.41|0
1642557350000|2022-01-19 01:55:50|387.07|384.27|387.21|384.41|387.29|384.49|387.07|384.27|0
1642557360000|2022-01-19 01:56:00|387.14|384.34|387.36|384.56|387.36|384.56|387.07|384.27|0
1642557370000|2022-01-19 01:56:10|387.5|384.7|387.5|384.7|387.5|384.7|387.5|384.7|0
1642557380000|2022-01-19 01:56:20|387.65|384.85|387.36|384.56|387.65|384.85|387.36|384.56|0
1642557390000|2022-01-19 01:56:30|387.43|384.63|387.07|384.27|387.43|384.63|387.07|384.27|0
1642557400000|2022-01-19 01:56:40|387.21|384.41|387.36|384.56|387.36|384.56|387.14|384.34|0
1642557410000|2022-01-19 01:56:50|387.5|384.7|387.79|384.99|387.79|384.99|387.5|384.7|0
1642557420000|2022-01-19 01:57:00|387.65|384.85|387.65|384.85|387.65|384.85|387.65|384.85|0
1642557430000|2022-01-19 01:57:10|387.72|384.92|387.5|384.7|387.72|384.92|387.5|384.7|0
1642557440000|2022-01-19 01:57:20|387.21|384.41|387.36|384.56|387.36|384.56|387.21|384.41|0
1642557450000|2022-01-19 01:57:30|387.58|384.78|387.58|384.78|387.58|384.78|387.58|384.78|0
1642557460000|2022-01-19 01:57:40|387.5|384.7|387.07|384.27|387.5|384.7|387.07|384.27|0
1642557470000|2022-01-19 01:57:50|387.21|384.41|387.21|384.41|387.36|384.56|387.21|384.41|0
1642557480000|2022-01-19 01:58:00|387.36|384.56|387.21|384.41|387.5|384.7|387.21|384.41|0
1642557490000|2022-01-19 01:58:10|387.36|384.56|387.36|384.56|387.36|384.56|387.21|384.41|0
1642557500000|2022-01-19 01:58:20|387.21|384.41|387.36|384.56|387.36|384.56|387.21|384.41|0
1642557510000|2022-01-19 01:58:30|387.43|384.63|387.36|384.56|387.43|384.63|387.36|384.56|0
1642557520000|2022-01-19 01:58:40|387.43|384.63|387.5|384.7|387.5|384.7|387.43|384.63|0
1642557530000|2022-01-19 01:58:50|387.21|384.41|387.06|384.26|387.21|384.41|387.06|384.26|0
1642557540000|2022-01-19 01:59:00|387.21|384.41|386.77|383.97|387.21|384.41|386.77|383.97|0
1642557550000|2022-01-19 01:59:10|386.92|384.12|387.06|384.26|387.06|384.26|386.92|384.12|0
1642557560000|2022-01-19 01:59:20|386.92|384.12|387.06|384.26|387.06|384.26|386.92|384.12|0
1642557570000|2022-01-19 01:59:30|386.99|384.19|386.77|383.97|386.99|384.19|386.77|383.97|0
1642557580000|2022-01-19 01:59:40|386.99|384.19|387.21|384.41|387.21|384.41|386.99|384.19|0
1642557590000|2022-01-19 01:59:50|387.06|384.26|387.21|384.41|387.21|384.41|387.06|384.26|0
1642557600000|2022-01-19 02:00:00|387.14|384.34|386.48|383.68|387.14|384.34|386.48|383.68|0
1642557610000|2022-01-19 02:00:10|386.19|383.39|386.34|383.54|386.34|383.54|386.05|383.25|0
1642557620000|2022-01-19 02:00:20|386.27|383.47|386.41|383.61|386.41|383.61|386.19|383.39|0
1642557630000|2022-01-19 02:00:30|386.48|383.68|386.27|383.47|386.48|383.68|386.27|383.47|0
1642557640000|2022-01-19 02:00:40|386.34|383.54|386.48|383.68|386.48|383.68|386.34|383.54|0
1642557650000|2022-01-19 02:00:50|386.34|383.54|386.12|383.32|386.34|383.54|386.12|383.32|0
1642557660000|2022-01-19 02:01:00|386.05|383.25|386.34|383.54|386.34|383.54|385.98|383.18|0
1642557670000|2022-01-19 02:01:10|386.48|383.68|386.77|383.97|386.77|383.97|386.48|383.68|0
1642557680000|2022-01-19 02:01:20|386.92|384.12|386.63|383.83|386.92|384.12|386.63|383.83|0
1642557690000|2022-01-19 02:01:30|386.85|384.05|386.7|383.9|386.85|384.05|386.63|383.83|0
1642557700000|2022-01-19 02:01:40|386.77|383.97|386.63|383.83|386.77|383.97|386.63|383.83|0
1642557710000|2022-01-19 02:01:50|386.77|383.97|386.92|384.12|386.92|384.12|386.77|383.97|0
1642557720000|2022-01-19 02:02:00|386.85|384.05|386.99|384.19|386.99|384.19|386.85|384.05|0
1642557730000|2022-01-19 02:02:10|387.06|384.26|386.77|383.97|387.21|384.41|386.77|383.97|0
1642557740000|2022-01-19 02:02:20|386.63|383.83|386.48|383.68|386.63|383.83|386.19|383.39|0
1642557750000|2022-01-19 02:02:30|386.19|383.39|386.34|383.54|386.34|383.54|386.19|383.39|0
1642557760000|2022-01-19 02:02:40|386.56|383.76|386.77|383.97|386.77|383.97|386.56|383.76|0
1642557770000|2022-01-19 02:02:50|386.92|384.12|387.21|384.41|387.21|384.41|386.92|384.12|0
1642557780000|2022-01-19 02:03:00|387.5|384.7|387.43|384.63|387.5|384.7|387.21|384.41|0
1642557790000|2022-01-19 02:03:10|387.21|384.41|387.28|384.48|387.28|384.48|387.21|384.41|0
1642557800000|2022-01-19 02:03:20|387.35|384.55|387.5|384.7|387.5|384.7|387.35|384.55|0
1642557810000|2022-01-19 02:03:30|387.35|384.55|387.65|384.85|387.65|384.85|387.35|384.55|0
1642557820000|2022-01-19 02:03:40|387.79|384.99|387.79|384.99|387.79|384.99|387.79|384.99|0
1642557830000|2022-01-19 02:03:50|387.65|384.85|387.43|384.63|387.65|384.85|387.35|384.55|0
1642557840000|2022-01-19 02:04:00|387.06|384.26|387.06|384.26|387.06|384.26|386.77|383.97|0
1642557850000|2022-01-19 02:04:10|386.77|383.97|386.34|383.54|386.77|383.97|386.27|383.47|0
1642557860000|2022-01-19 02:04:20|386.27|383.47|386.34|383.54|386.41|383.61|386.27|383.47|0
1642557870000|2022-01-19 02:04:30|386.04|383.24|386.34|383.54|386.34|383.54|386.04|383.24|0
1642557880000|2022-01-19 02:04:40|386.19|383.39|386.34|383.54|386.34|383.54|386.19|383.39|0
1642557890000|2022-01-19 02:04:50|386.63|383.83|386.19|383.39|386.63|383.83|386.19|383.39|0
1642557900000|2022-01-19 02:05:00|386.04|383.24|385.61|382.81|386.04|383.24|385.61|382.81|0
1642557910000|2022-01-19 02:05:10|385.32|382.52|385.17|382.37|385.32|382.52|385.17|382.37|0
1642557920000|2022-01-19 02:05:20|385.03|382.23|385.03|382.23|385.03|382.23|385.03|382.23|0
1642557930000|2022-01-19 02:05:30|384.88|382.08|385.03|382.23|385.03|382.23|384.88|382.08|0
1642557940000|2022-01-19 02:05:40|384.88|382.08|385.03|382.23|385.03|382.23|384.88|382.08|0
1642557950000|2022-01-19 02:05:50|384.88|382.08|384.74|381.94|385.03|382.23|384.74|381.94|0
1642557960000|2022-01-19 02:06:00|384.88|382.08|384.45|381.65|384.88|382.08|384.45|381.65|0
1642557980000|2022-01-19 02:06:20|384.88|382.08|384.74|381.94|384.88|382.08|384.59|381.79|0
1642557990000|2022-01-19 02:06:30|384.88|382.08|385.03|382.23|385.03|382.23|384.74|381.94|0
1642558000000|2022-01-19 02:06:40|384.88|382.08|385.17|382.37|385.17|382.37|384.88|382.08|0
1642558010000|2022-01-19 02:06:50|384.88|382.08|384.88|382.08|384.88|382.08|384.74|381.94|0
1642558020000|2022-01-19 02:07:00|384.59|381.79|384.74|381.94|384.74|381.94|384.59|381.79|0
1642558030000|2022-01-19 02:07:10|384.59|381.79|384.81|382.01|384.81|382.01|384.59|381.79|0
1642558040000|2022-01-19 02:07:20|384.74|381.94|384.88|382.08|384.88|382.08|384.74|381.94|0
1642558050000|2022-01-19 02:07:30|385.03|382.23|385.32|382.52|385.32|382.52|385.03|382.23|0
1642558060000|2022-01-19 02:07:40|385.17|382.37|384.74|381.94|385.17|382.37|384.74|381.94|0
1642558070000|2022-01-19 02:07:50|384.88|382.08|385.03|382.23|385.03|382.23|384.88|382.08|0
1642558080000|2022-01-19 02:08:00|385.1|382.3|385.03|382.23|385.1|382.3|384.88|382.08|0
1642558090000|2022-01-19 02:08:10|385.17|382.37|385.1|382.3|385.32|382.52|385.1|382.3|0
1642558100000|2022-01-19 02:08:20|385.03|382.23|385.03|382.23|385.17|382.37|385.03|382.23|0
1642558110000|2022-01-19 02:08:30|384.88|382.08|384.96|382.16|384.96|382.16|384.88|382.08|0
1642558120000|2022-01-19 02:08:40|385.03|382.23|385.03|382.23|385.1|382.3|385.03|382.23|0
1642558130000|2022-01-19 02:08:50|385.17|382.37|385.03|382.23|385.17|382.37|384.88|382.08|0
1642558140000|2022-01-19 02:09:00|384.88|382.08|385.03|382.23|385.03|382.23|384.88|382.08|0
1642558150000|2022-01-19 02:09:10|385.17|382.37|384.88|382.08|385.17|382.37|384.88|382.08|0
1642558160000|2022-01-19 02:09:20|385.17|382.37|385.17|382.37|385.17|382.37|385.17|382.37|0
1642558170000|2022-01-19 02:09:30|385.32|382.52|385.32|382.52|385.39|382.59|385.32|382.52|0
1642558180000|2022-01-19 02:09:40|385.17|382.37|385.25|382.45|385.32|382.52|385.17|382.37|0
1642558190000|2022-01-19 02:09:50|385.46|382.66|385.32|382.52|385.46|382.66|385.32|382.52|0
1642558200000|2022-01-19 02:10:00|385.46|382.66|385.46|382.66|385.46|382.66|385.46|382.66|0
1642558210000|2022-01-19 02:10:10|385.61|382.81|385.46|382.66|385.61|382.81|385.46|382.66|0
1642558220000|2022-01-19 02:10:20|385.61|382.81|385.46|382.66|385.61|382.81|385.46|382.66|0
1642558230000|2022-01-19 02:10:30|385.54|382.74|385.54|382.74|385.54|382.74|385.54|382.74|0
1642558240000|2022-01-19 02:10:40|385.46|382.66|385.32|382.52|385.46|382.66|385.32|382.52|0
1642558250000|2022-01-19 02:10:50|385.46|382.66|385.32|382.52|385.46|382.66|385.32|382.52|0
1642558260000|2022-01-19 02:11:00|385.39|382.59|385.46|382.66|385.61|382.81|385.39|382.59|0
1642558270000|2022-01-19 02:11:10|385.32|382.52|385.39|382.59|385.39|382.59|385.32|382.52|0
1642558280000|2022-01-19 02:11:20|385.46|382.66|385.32|382.52|385.46|382.66|385.32|382.52|0
1642558290000|2022-01-19 02:11:30|385.17|382.37|385.32|382.52|385.32|382.52|385.17|382.37|0
1642558300000|2022-01-19 02:11:40|385.25|382.45|385.17|382.37|385.25|382.45|385.17|382.37|0
1642558310000|2022-01-19 02:11:50|385.32|382.52|385.46|382.66|385.46|382.66|385.32|382.52|0
1642558320000|2022-01-19 02:12:00|385.32|382.52|384.88|382.08|385.32|382.52|384.88|382.08|0
1642558330000|2022-01-19 02:12:10|384.73|381.93|384.44|381.64|384.73|381.93|384.44|381.64|0
1642558340000|2022-01-19 02:12:20|384.52|381.72|384.44|381.64|384.52|381.72|384.44|381.64|0
1642558350000|2022-01-19 02:12:30|384.38|381.58|384.3|381.5|384.38|381.58|384.3|381.5|0
1642558360000|2022-01-19 02:12:40|384.23|381.43|384.15|381.35|384.3|381.5|384.15|381.35|0
1642558370000|2022-01-19 02:12:50|384.23|381.43|384.15|381.35|384.23|381.43|384.15|381.35|0
1642558380000|2022-01-19 02:13:00|383.87|381.07|383.87|381.07|384.01|381.21|383.87|381.07|0
1642558390000|2022-01-19 02:13:10|383.86|381.06|383.86|381.06|383.86|381.06|383.86|381.06|0
1642558410000|2022-01-19 02:13:30|384.15|381.35|384.15|381.35|384.15|381.35|384.15|381.35|0
1642558420000|2022-01-19 02:13:40|383.86|381.06|383.86|381.06|383.86|381.06|383.86|381.06|0
1642558430000|2022-01-19 02:13:50|383.72|380.92|383.72|380.92|383.72|380.92|383.72|380.92|0
1642558440000|2022-01-19 02:14:00|383.58|380.78|383.72|380.92|383.72|380.92|383.58|380.78|0
1642558450000|2022-01-19 02:14:10|383.86|381.06|384.01|381.21|384.01|381.21|383.86|381.06|0
1642558460000|2022-01-19 02:14:20|383.94|381.14|383.94|381.14|383.94|381.14|383.86|381.06|0
1642558470000|2022-01-19 02:14:30|383.8|381|383.79|380.99|383.86|381.06|383.79|380.99|0
1642558480000|2022-01-19 02:14:40|384.01|381.21|383.79|380.99|384.01|381.21|383.72|380.92|0
1642558490000|2022-01-19 02:14:50|383.72|380.92|383.57|380.77|383.72|380.92|383.57|380.77|0
1642558500000|2022-01-19 02:15:00|383.43|380.63|383.43|380.63|383.51|380.71|383.43|380.63|0
1642558510000|2022-01-19 02:15:10|383.29|380.49|383.57|380.77|383.57|380.77|383.29|380.49|0
1642558520000|2022-01-19 02:15:20|383.72|380.92|383.57|380.77|383.72|380.92|383.57|380.77|0
1642558540000|2022-01-19 02:15:40|383.43|380.63|383.29|380.49|383.43|380.63|383.29|380.49|0
1642558550000|2022-01-19 02:15:50|383.14|380.34|383.14|380.34|383.14|380.34|383.14|380.34|0
1642558560000|2022-01-19 02:16:00|383|380.2|382.85|380.05|383|380.2|382.71|379.91|0
1642558570000|2022-01-19 02:16:10|382.56|379.76|382.56|379.76|382.56|379.76|382.56|379.76|0
1642558580000|2022-01-19 02:16:20|382.85|380.05|382.71|379.91|382.85|380.05|382.71|379.91|0
1642558590000|2022-01-19 02:16:30|382.85|380.05|383|380.2|383|380.2|382.85|380.05|0
1642558600000|2022-01-19 02:16:40|383.07|380.27|383.14|380.34|383.14|380.34|383.07|380.27|0
1642558610000|2022-01-19 02:16:50|383|380.2|383|380.2|383|380.2|383|380.2|0
1642558620000|2022-01-19 02:17:00|382.85|380.05|382.71|379.91|382.93|380.13|382.71|379.91|0
1642558630000|2022-01-19 02:17:10|382.56|379.76|382.49|379.69|382.56|379.76|382.49|379.69|0
1642558640000|2022-01-19 02:17:20|382.42|379.62|382.56|379.76|382.56|379.76|382.42|379.62|0
1642558650000|2022-01-19 02:17:30|382.71|379.91|382.71|379.91|382.71|379.91|382.71|379.91|0
1642558660000|2022-01-19 02:17:40|382.56|379.76|382.56|379.76|382.64|379.84|382.56|379.76|0
1642558680000|2022-01-19 02:18:00|382.64|379.84|382.56|379.76|382.64|379.84|382.56|379.76|0
1642558690000|2022-01-19 02:18:10|382.64|379.84|382.85|380.05|382.85|380.05|382.64|379.84|0
1642558710000|2022-01-19 02:18:30|382.93|380.13|382.93|380.13|382.93|380.13|382.93|380.13|0
1642558720000|2022-01-19 02:18:40|382.85|380.05|382.99|380.19|382.99|380.19|382.85|380.05|0
1642558730000|2022-01-19 02:18:50|383.14|380.34|382.99|380.19|383.14|380.34|382.93|380.13|0
1642558740000|2022-01-19 02:19:00|382.85|380.05|382.85|380.05|382.85|380.05|382.85|380.05|0
1642558750000|2022-01-19 02:19:10|382.71|379.91|382.99|380.19|382.99|380.19|382.71|379.91|0
1642558760000|2022-01-19 02:19:20|383.14|380.34|383.14|380.34|383.14|380.34|383.14|380.34|0
1642558770000|2022-01-19 02:19:30|383.21|380.41|383.14|380.34|383.28|380.48|383.14|380.34|0
1642558790000|2022-01-19 02:19:50|383.28|380.48|383.14|380.34|383.28|380.48|383.14|380.34|0
1642558800000|2022-01-19 02:20:00|383.28|380.48|383.43|380.63|383.43|380.63|383.28|380.48|0
1642558810000|2022-01-19 02:20:10|383.5|380.7|383.28|380.48|383.5|380.7|383.28|380.48|0
1642558820000|2022-01-19 02:20:20|383.43|380.63|383.21|380.41|383.43|380.63|383.14|380.34|0
1642558830000|2022-01-19 02:20:30|383.43|380.63|383.57|380.77|383.57|380.77|383.43|380.63|0
1642558840000|2022-01-19 02:20:40|383.43|380.63|383.21|380.41|383.43|380.63|383.21|380.41|0
1642558850000|2022-01-19 02:20:50|383.28|380.48|383.21|380.41|383.28|380.48|383.14|380.34|0
1642558860000|2022-01-19 02:21:00|383.28|380.48|383.43|380.63|383.43|380.63|383.28|380.48|0
1642558870000|2022-01-19 02:21:10|383.57|380.77|383.72|380.92|383.72|380.92|383.57|380.77|0
1642558880000|2022-01-19 02:21:20|383.86|381.06|383.86|381.06|383.86|381.06|383.86|381.06|0
1642558890000|2022-01-19 02:21:30|383.72|380.92|383.86|381.06|383.86|381.06|383.72|380.92|0
1642558900000|2022-01-19 02:21:40|384.01|381.21|383.86|381.06|384.01|381.21|383.86|381.06|0
1642558910000|2022-01-19 02:21:50|384.01|381.21|383.86|381.06|384.01|381.21|383.86|381.06|0
1642558920000|2022-01-19 02:22:00|384.01|381.21|384.01|381.21|384.01|381.21|384.01|381.21|0
1642558930000|2022-01-19 02:22:10|384.15|381.35|384.3|381.5|384.3|381.5|384.15|381.35|0
1642558940000|2022-01-19 02:22:20|384.01|381.21|383.86|381.06|384.01|381.21|383.86|381.06|0
1642558950000|2022-01-19 02:22:30|383.72|380.92|383.79|380.99|383.86|381.06|383.72|380.92|0
1642558960000|2022-01-19 02:22:40|383.72|380.92|383.57|380.77|383.72|380.92|383.57|380.77|0
1642558990000|2022-01-19 02:23:10|383.72|380.92|383.86|381.06|384.01|381.21|383.72|380.92|0
1642559000000|2022-01-19 02:23:20|383.72|380.92|383.86|381.06|383.86|381.06|383.72|380.92|0
1642559010000|2022-01-19 02:23:30|383.94|381.14|383.86|381.06|383.94|381.14|383.86|381.06|0
1642559020000|2022-01-19 02:23:40|383.65|380.85|383.72|380.92|383.72|380.92|383.65|380.85|0
1642559030000|2022-01-19 02:23:50|383.79|380.99|383.79|380.99|383.79|380.99|383.79|380.99|0
1642559040000|2022-01-19 02:24:00|383.72|380.92|383.57|380.77|383.72|380.92|383.57|380.77|0
1642559050000|2022-01-19 02:24:10|383.43|380.63|383.43|380.63|383.43|380.63|383.28|380.48|0
1642559060000|2022-01-19 02:24:20|383.28|380.48|383.57|380.77|383.57|380.77|383.28|380.48|0
1642559070000|2022-01-19 02:24:30|383.5|380.7|383.57|380.77|383.57|380.77|383.43|380.63|0
1642559080000|2022-01-19 02:24:40|383.72|380.92|383.86|381.06|383.86|381.06|383.72|380.92|0
1642559090000|2022-01-19 02:24:50|383.72|380.92|383.86|381.06|383.86|381.06|383.72|380.92|0
1642559100000|2022-01-19 02:25:00|383.79|380.99|383.79|380.99|383.79|380.99|383.79|380.99|0
1642559110000|2022-01-19 02:25:10|383.72|380.92|383.72|380.92|383.86|381.06|383.72|380.92|0
1642559120000|2022-01-19 02:25:20|383.79|380.99|383.72|380.92|383.86|381.06|383.72|380.92|0
1642559140000|2022-01-19 02:25:40|383.43|380.63|383.43|380.63|383.43|380.63|383.43|380.63|0
1642559150000|2022-01-19 02:25:50|383.57|380.77|383.28|380.48|383.57|380.77|383.28|380.48|0
1642559160000|2022-01-19 02:26:00|382.99|380.19|382.99|380.19|382.99|380.19|382.99|380.19|0
1642559170000|2022-01-19 02:26:10|383.07|380.27|382.99|380.19|383.28|380.48|382.99|380.19|0
1642559180000|2022-01-19 02:26:20|383.14|380.34|383.28|380.48|383.28|380.48|383.14|380.34|0
1642559190000|2022-01-19 02:26:30|383.21|380.41|383.14|380.34|383.28|380.48|383.14|380.34|0
1642559200000|2022-01-19 02:26:40|383.28|380.48|383.14|380.34|383.28|380.48|383.14|380.34|0
1642559210000|2022-01-19 02:26:50|382.99|380.19|382.99|380.19|382.99|380.19|382.99|380.19|0
1642559230000|2022-01-19 02:27:10|383.07|380.27|382.85|380.05|383.07|380.27|382.85|380.05|0
1642559240000|2022-01-19 02:27:20|382.78|379.98|382.7|379.9|382.78|379.98|382.7|379.9|0
1642559250000|2022-01-19 02:27:30|382.85|380.05|382.99|380.19|382.99|380.19|382.85|380.05|0
1642559260000|2022-01-19 02:27:40|383.14|380.34|383.28|380.48|383.28|380.48|383.14|380.34|0
1642559270000|2022-01-19 02:27:50|383.14|380.34|383.28|380.48|383.28|380.48|383.14|380.34|0
1642559280000|2022-01-19 02:28:00|383.43|380.63|383.28|380.48|383.43|380.63|383.28|380.48|0
1642559290000|2022-01-19 02:28:10|383.21|380.41|383.14|380.34|383.21|380.41|383.14|380.34|0
1642559300000|2022-01-19 02:28:20|383.28|380.48|383.28|380.48|383.28|380.48|383.28|380.48|0
1642559310000|2022-01-19 02:28:30|383.14|380.34|383.14|380.34|383.14|380.34|383.14|380.34|0
1642559320000|2022-01-19 02:28:40|383.21|380.41|383.57|380.77|383.57|380.77|383.21|380.41|0
1642559330000|2022-01-19 02:28:50|383.42|380.62|383.42|380.62|383.42|380.62|383.42|380.62|0
1642559340000|2022-01-19 02:29:00|383.28|380.48|383.28|380.48|383.28|380.48|383.28|380.48|0
1642559350000|2022-01-19 02:29:10|383.21|380.41|383.21|380.41|383.21|380.41|383.14|380.34|0
1642559360000|2022-01-19 02:29:20|383.14|380.34|383.14|380.34|383.14|380.34|383.14|380.34|0
1642559370000|2022-01-19 02:29:30|383.21|380.41|383.21|380.41|383.28|380.48|383.21|380.41|0
1642559380000|2022-01-19 02:29:40|383.14|380.34|383.28|380.48|383.28|380.48|383.14|380.34|0
1642559400000|2022-01-19 02:30:00|383.42|380.62|383.5|380.7|383.57|380.77|383.42|380.62|0
1642559410000|2022-01-19 02:30:10|383.42|380.62|383.42|380.62|383.42|380.62|383.42|380.62|0
1642559420000|2022-01-19 02:30:20|383.07|380.27|383.07|380.27|383.07|380.27|382.99|380.19|0
1642559430000|2022-01-19 02:30:30|382.99|380.19|383.13|380.33|383.13|380.33|382.99|380.19|0
1642559450000|2022-01-19 02:30:50|383.21|380.41|383.28|380.48|383.28|380.48|383.21|380.41|0
1642559460000|2022-01-19 02:31:00|383.13|380.33|383.35|380.55|383.35|380.55|383.13|380.33|0
1642559470000|2022-01-19 02:31:10|383.57|380.77|383.71|380.91|383.71|380.91|383.57|380.77|0
1642559480000|2022-01-19 02:31:20|383.86|381.06|383.86|381.06|383.86|381.06|383.86|381.06|0
1642559490000|2022-01-19 02:31:30|383.93|381.13|383.86|381.06|383.93|381.13|383.86|381.06|0
1642559500000|2022-01-19 02:31:40|383.71|380.91|383.42|380.62|383.71|380.91|383.42|380.62|0
1642559510000|2022-01-19 02:31:50|383.35|380.55|383.42|380.62|383.42|380.62|383.35|380.55|0
1642559520000|2022-01-19 02:32:00|383.28|380.48|383.42|380.62|383.42|380.62|383.28|380.48|0
1642559540000|2022-01-19 02:32:20|383.64|380.84|383.71|380.91|383.71|380.91|383.64|380.84|0
1642559550000|2022-01-19 02:32:30|383.86|381.06|384.15|381.35|384.15|381.35|383.86|381.06|0
1642559560000|2022-01-19 02:32:40|384|381.2|383.86|381.06|384|381.2|383.86|381.06|0
1642559570000|2022-01-19 02:32:50|383.93|381.13|384|381.2|384|381.2|383.93|381.13|0
1642559580000|2022-01-19 02:33:00|383.86|381.06|384.08|381.28|384.08|381.28|383.86|381.06|0
1642559590000|2022-01-19 02:33:10|384.15|381.35|384.22|381.42|384.29|381.49|384.15|381.35|0
1642559600000|2022-01-19 02:33:20|384.29|381.49|384.37|381.57|384.37|381.57|384.29|381.49|0
1642559610000|2022-01-19 02:33:30|384.15|381.35|384.15|381.35|384.22|381.42|384.15|381.35|0
1642559620000|2022-01-19 02:33:40|384.29|381.49|384.29|381.49|384.29|381.49|384.22|381.42|0
1642559630000|2022-01-19 02:33:50|384.44|381.64|384.51|381.71|384.51|381.71|384.44|381.64|0
1642559640000|2022-01-19 02:34:00|384.44|381.64|384.29|381.49|384.44|381.64|384.29|381.49|0
1642559650000|2022-01-19 02:34:10|384.44|381.64|384.29|381.49|384.44|381.64|384.29|381.49|0
1642559660000|2022-01-19 02:34:20|384.37|381.57|384.44|381.64|384.44|381.64|384.29|381.49|0
1642559670000|2022-01-19 02:34:30|384.58|381.78|384.73|381.93|384.73|381.93|384.58|381.78|0
1642559680000|2022-01-19 02:34:40|384.8|382|384.73|381.93|384.8|382|384.73|381.93|0
1642559690000|2022-01-19 02:34:50|384.58|381.78|384.73|381.93|384.73|381.93|384.58|381.78|0
1642559700000|2022-01-19 02:35:00|384.8|382|384.87|382.07|384.87|382.07|384.8|382|0
1642559710000|2022-01-19 02:35:10|385.16|382.36|385.02|382.22|385.16|382.36|385.02|382.22|0
1642559720000|2022-01-19 02:35:20|384.87|382.07|384.66|381.86|384.87|382.07|384.66|381.86|0
1642559730000|2022-01-19 02:35:30|384.58|381.78|384.37|381.57|384.58|381.78|384.37|381.57|0
1642559740000|2022-01-19 02:35:40|384.44|381.64|384.95|382.15|384.95|382.15|384.44|381.64|0
1642559750000|2022-01-19 02:35:50|385.02|382.22|385.02|382.22|385.16|382.36|385.02|382.22|0
1642559760000|2022-01-19 02:36:00|385.16|382.36|385.16|382.36|385.16|382.36|385.16|382.36|0
1642559770000|2022-01-19 02:36:10|385.02|382.22|384.8|382|385.02|382.22|384.8|382|0
1642559780000|2022-01-19 02:36:20|384.73|381.93|384.73|381.93|384.73|381.93|384.73|381.93|0
1642559790000|2022-01-19 02:36:30|384.8|382|384.73|381.93|384.8|382|384.73|381.93|0
1642559800000|2022-01-19 02:36:40|384.8|382|385.16|382.36|385.31|382.51|384.73|381.93|0
1642559810000|2022-01-19 02:36:50|385.09|382.29|385.02|382.22|385.09|382.29|385.02|382.22|0
1642559820000|2022-01-19 02:37:00|385.16|382.36|385.31|382.51|385.31|382.51|385.02|382.22|0
1642559830000|2022-01-19 02:37:10|385.16|382.36|385.74|382.94|385.74|382.94|385.16|382.36|0
1642559840000|2022-01-19 02:37:20|385.89|383.09|385.6|382.8|385.89|383.09|385.6|382.8|0
1642559850000|2022-01-19 02:37:30|385.67|382.87|385.67|382.87|385.67|382.87|385.67|382.87|0
1642559860000|2022-01-19 02:37:40|385.74|382.94|385.45|382.65|385.74|382.94|385.45|382.65|0
1642559870000|2022-01-19 02:37:50|385.6|382.8|385.6|382.8|385.74|382.94|385.6|382.8|0
1642559880000|2022-01-19 02:38:00|385.89|383.09|385.82|383.02|385.89|383.09|385.74|382.94|0
1642559890000|2022-01-19 02:38:10|385.74|382.94|385.67|382.87|385.74|382.94|385.53|382.73|0
1642559900000|2022-01-19 02:38:20|385.74|382.94|385.6|382.8|385.74|382.94|385.6|382.8|0
1642559910000|2022-01-19 02:38:30|385.53|382.73|385.74|382.94|385.74|382.94|385.53|382.73|0
1642559920000|2022-01-19 02:38:40|385.67|382.87|386.18|383.38|386.18|383.38|385.67|382.87|0
1642559930000|2022-01-19 02:38:50|386.03|383.23|386.03|383.23|386.03|383.23|385.89|383.09|0
1642559940000|2022-01-19 02:39:00|386.18|383.38|386.03|383.23|386.32|383.52|386.03|383.23|0
1642559950000|2022-01-19 02:39:10|385.96|383.16|386.03|383.23|386.03|383.23|385.96|383.16|0
1642559960000|2022-01-19 02:39:20|386.47|383.67|386.4|383.6|386.47|383.67|386.4|383.6|0
1642559970000|2022-01-19 02:39:30|386.32|383.52|386.61|383.81|386.76|383.96|386.32|383.52|0
1642559980000|2022-01-19 02:39:40|386.9|384.1|386.32|383.52|386.9|384.1|386.32|383.52|0
1642559990000|2022-01-19 02:39:50|386.47|383.67|386.32|383.52|386.47|383.67|386.25|383.45|0
1642560000000|2022-01-19 02:40:00|386.18|383.38|386.32|383.52|386.32|383.52|386.18|383.38|0
1642560010000|2022-01-19 02:40:10|386.18|383.38|386.03|383.23|386.18|383.38|386.03|383.23|0
1642560020000|2022-01-19 02:40:20|385.74|382.94|385.74|382.94|385.74|382.94|385.74|382.94|0
1642560030000|2022-01-19 02:40:30|385.89|383.09|386.03|383.23|386.03|383.23|385.89|383.09|0
1642560040000|2022-01-19 02:40:40|385.89|383.09|385.96|383.16|385.96|383.16|385.74|382.94|0
1642560050000|2022-01-19 02:40:50|385.89|383.09|385.89|383.09|385.89|383.09|385.74|382.94|0
1642560060000|2022-01-19 02:41:00|386.03|383.23|386.32|383.52|386.32|383.52|386.03|383.23|0
1642560070000|2022-01-19 02:41:10|386.47|383.67|386.32|383.52|386.47|383.67|386.32|383.52|0
1642560090000|2022-01-19 02:41:30|386.4|383.6|387.19|384.39|387.19|384.39|386.4|383.6|0
1642560100000|2022-01-19 02:41:40|386.76|383.96|386.9|384.1|387.12|384.32|386.76|383.96|0
1642560110000|2022-01-19 02:41:50|386.98|384.18|387.19|384.39|387.19|384.39|386.98|384.18|0
1642560120000|2022-01-19 02:42:00|387.05|384.25|387.05|384.25|387.05|384.25|387.05|384.25|0
1642560130000|2022-01-19 02:42:10|387.19|384.39|387.63|384.83|387.63|384.83|387.05|384.25|0
1642560140000|2022-01-19 02:42:20|387.78|384.98|387.92|385.12|387.92|385.12|387.78|384.98|0
1642560150000|2022-01-19 02:42:30|388.07|385.27|388.07|385.27|388.14|385.34|388.07|385.27|0
1642560160000|2022-01-19 02:42:40|387.92|385.12|388.21|385.41|388.36|385.56|387.92|385.12|0
1642560170000|2022-01-19 02:42:50|388.36|385.56|388.36|385.56|388.36|385.56|388.36|385.56|0
1642560180000|2022-01-19 02:43:00|388.29|385.49|388.8|386|388.8|386|388.21|385.41|0
1642560190000|2022-01-19 02:43:10|388.94|386.14|388.36|385.56|388.94|386.14|388.36|385.56|0
1642560200000|2022-01-19 02:43:20|388.51|385.71|388.8|386|388.94|386.14|388.51|385.71|0
1642560210000|2022-01-19 02:43:30|388.51|385.71|388.51|385.71|388.65|385.85|388.51|385.71|0
1642560220000|2022-01-19 02:43:40|388.65|385.85|388.94|386.14|388.94|386.14|388.65|385.85|0
1642560230000|2022-01-19 02:43:50|388.65|385.85|388.8|386|388.8|386|388.65|385.85|0
1642560240000|2022-01-19 02:44:00|388.65|385.85|388.8|386|388.94|386.14|388.65|385.85|0
1642560250000|2022-01-19 02:44:10|388.94|386.14|388.87|386.07|388.94|386.14|388.87|386.07|0
1642560260000|2022-01-19 02:44:20|388.94|386.14|388.87|386.07|388.94|386.14|388.8|386|0
1642560270000|2022-01-19 02:44:30|388.94|386.14|388.36|385.56|388.94|386.14|388.36|385.56|0
1642560280000|2022-01-19 02:44:40|388.65|385.85|388.65|385.85|388.65|385.85|388.51|385.71|0
1642560290000|2022-01-19 02:44:50|388.51|385.71|388.51|385.71|388.51|385.71|388.43|385.63|0
1642560300000|2022-01-19 02:45:00|388.65|385.85|389.17|386.37|389.17|386.37|388.65|385.85|0
1642560310000|2022-01-19 02:45:10|388.8|386|388.5|385.7|388.8|386|388.5|385.7|0
1642560320000|2022-01-19 02:45:20|388.65|385.85|388.36|385.56|388.65|385.85|388.36|385.56|0
1642560330000|2022-01-19 02:45:30|388.5|385.7|388.5|385.7|388.5|385.7|388.5|385.7|0
1642560340000|2022-01-19 02:45:40|388.65|385.85|388.5|385.7|388.65|385.85|388.5|385.7|0
1642560350000|2022-01-19 02:45:50|388.58|385.78|388.8|386|388.8|386|388.58|385.78|0
1642560360000|2022-01-19 02:46:00|388.73|385.93|388.73|385.93|388.73|385.93|388.73|385.93|0
1642560370000|2022-01-19 02:46:10|388.8|386|388.73|385.93|388.8|386|388.73|385.93|0
1642560380000|2022-01-19 02:46:20|388.65|385.85|388.94|386.14|388.94|386.14|388.65|385.85|0
1642560390000|2022-01-19 02:46:30|389.02|386.22|389.09|386.29|389.09|386.29|389.02|386.22|0
1642560400000|2022-01-19 02:46:40|388.8|386|389.23|386.43|389.23|386.43|388.8|386|0
1642560410000|2022-01-19 02:46:50|389.09|386.29|389.23|386.43|389.23|386.43|388.94|386.14|0
1642560420000|2022-01-19 02:47:00|389.16|386.36|389.23|386.43|389.23|386.43|389.16|386.36|0
1642560430000|2022-01-19 02:47:10|389.31|386.51|388.94|386.14|389.31|386.51|388.94|386.14|0
1642560440000|2022-01-19 02:47:20|389.09|386.29|389.23|386.43|389.23|386.43|389.09|386.29|0
1642560460000|2022-01-19 02:47:40|389.53|386.73|389.38|386.58|389.53|386.73|389.38|386.58|0
1642560470000|2022-01-19 02:47:50|389.53|386.73|389.23|386.43|389.53|386.73|389.23|386.43|0
1642560480000|2022-01-19 02:48:00|389.38|386.58|389.38|386.58|389.38|386.58|389.38|386.58|0
1642560490000|2022-01-19 02:48:10|389.46|386.66|389.67|386.87|389.67|386.87|389.38|386.58|0
1642560500000|2022-01-19 02:48:20|389.53|386.73|389.67|386.87|389.67|386.87|389.53|386.73|0
1642560510000|2022-01-19 02:48:30|389.75|386.95|389.53|386.73|389.75|386.95|389.53|386.73|0
1642560530000|2022-01-19 02:48:50|389.67|386.87|389.6|386.8|389.67|386.87|389.53|386.73|0
1642560540000|2022-01-19 02:49:00|389.53|386.73|389.53|386.73|389.67|386.87|389.53|386.73|0
1642560550000|2022-01-19 02:49:10|389.67|386.87|389.96|387.16|389.96|387.16|389.67|386.87|0
1642560560000|2022-01-19 02:49:20|390.26|387.46|390.33|387.53|390.33|387.53|390.19|387.39|0
1642560570000|2022-01-19 02:49:30|390.4|387.6|391.87|389.07|391.87|389.07|390.4|387.6|0
1642560580000|2022-01-19 02:49:40|391.72|388.92|391.43|388.63|391.72|388.92|391.43|388.63|0
1642560590000|2022-01-19 02:49:50|391.28|388.48|391.28|388.48|391.28|388.48|391.28|388.48|0
1642560600000|2022-01-19 02:50:00|391.43|388.63|390.99|388.19|391.43|388.63|390.99|388.19|0
1642560610000|2022-01-19 02:50:10|390.55|387.75|390.55|387.75|390.7|387.9|390.55|387.75|0
1642560620000|2022-01-19 02:50:20|390.4|387.6|390.11|387.31|390.4|387.6|389.96|387.16|0
1642560630000|2022-01-19 02:50:30|390.26|387.46|390.4|387.6|390.4|387.6|390.26|387.46|0
1642560640000|2022-01-19 02:50:40|390.26|387.46|390.26|387.46|390.4|387.6|390.26|387.46|0
1642560650000|2022-01-19 02:50:50|390.11|387.31|390.11|387.31|390.11|387.31|390.11|387.31|0
1642560660000|2022-01-19 02:51:00|390.26|387.46|390.84|388.04|390.84|388.04|390.26|387.46|0
1642560670000|2022-01-19 02:51:10|390.7|387.9|390.7|387.9|390.7|387.9|390.55|387.75|0
1642560680000|2022-01-19 02:51:20|390.99|388.19|390.84|388.04|390.99|388.19|390.84|388.04|0
1642560690000|2022-01-19 02:51:30|390.7|387.9|390.7|387.9|390.99|388.19|390.7|387.9|0
1642560700000|2022-01-19 02:51:40|390.55|387.75|390.7|387.9|390.7|387.9|390.55|387.75|0
1642560710000|2022-01-19 02:51:50|390.84|388.04|391.28|388.48|391.28|388.48|390.84|388.04|0
1642560720000|2022-01-19 02:52:00|391.43|388.63|391.43|388.63|391.72|388.92|391.43|388.63|0
1642560730000|2022-01-19 02:52:10|391.65|388.85|391.72|388.92|391.87|389.07|391.65|388.85|0
1642560740000|2022-01-19 02:52:20|391.58|388.78|391.14|388.34|391.58|388.78|391.14|388.34|0
1642560750000|2022-01-19 02:52:30|391.28|388.48|391.58|388.78|391.58|388.78|391.28|388.48|0
1642560760000|2022-01-19 02:52:40|391.65|388.85|392.46|389.66|392.46|389.66|391.65|388.85|0
1642560770000|2022-01-19 02:52:50|392.6|389.8|393.04|390.24|393.04|390.24|392.6|389.8|0
1642560780000|2022-01-19 02:53:00|392.9|390.1|393.04|390.24|393.19|390.39|392.9|390.1|0
1642560790000|2022-01-19 02:53:10|392.9|390.1|392.75|389.95|392.97|390.17|392.75|389.95|0
1642560800000|2022-01-19 02:53:20|392.83|390.03|392.9|390.1|392.9|390.1|392.83|390.03|0
1642560810000|2022-01-19 02:53:30|392.75|389.95|393.19|390.39|393.19|390.39|392.75|389.95|0
1642560820000|2022-01-19 02:53:40|393.34|390.54|393.48|390.68|393.93|391.13|393.34|390.54|0
1642560830000|2022-01-19 02:53:50|393.04|390.24|393.19|390.39|393.19|390.39|393.04|390.24|0
1642560840000|2022-01-19 02:54:00|393.34|390.54|393.34|390.54|393.48|390.68|393.19|390.39|0
1642560850000|2022-01-19 02:54:10|393.56|390.76|393.63|390.83|393.63|390.83|393.48|390.68|0
1642560860000|2022-01-19 02:54:20|393.93|391.13|394.22|391.42|394.22|391.42|393.93|391.13|0
1642560870000|2022-01-19 02:54:30|393.93|391.13|393.34|390.54|393.93|391.13|393.19|390.39|0
1642560880000|2022-01-19 02:54:40|393.41|390.61|392.6|389.8|393.41|390.61|392.6|389.8|0
1642560890000|2022-01-19 02:54:50|392.46|389.66|392.46|389.66|392.46|389.66|392.46|389.66|0
1642560900000|2022-01-19 02:55:00|392.31|389.51|392.16|389.36|392.31|389.51|392.16|389.36|0
1642560910000|2022-01-19 02:55:10|392.01|389.21|392.38|389.58|392.38|389.58|392.01|389.21|0
1642560920000|2022-01-19 02:55:20|392.31|389.51|392.16|389.36|392.31|389.51|392.16|389.36|0
1642560930000|2022-01-19 02:55:30|391.87|389.07|391.72|388.92|391.87|389.07|391.57|388.77|0
1642560940000|2022-01-19 02:55:40|391.57|388.77|391.57|388.77|391.72|388.92|391.57|388.77|0
1642560950000|2022-01-19 02:55:50|391.43|388.63|391.13|388.33|391.43|388.63|391.13|388.33|0
1642560960000|2022-01-19 02:56:00|391.28|388.48|391.28|388.48|391.43|388.63|391.28|388.48|0
1642560970000|2022-01-19 02:56:10|391.13|388.33|391.13|388.33|391.13|388.33|391.13|388.33|0
1642560980000|2022-01-19 02:56:20|391.06|388.26|390.99|388.19|391.13|388.33|390.99|388.19|0
1642560990000|2022-01-19 02:56:30|390.84|388.04|390.84|388.04|390.99|388.19|390.69|387.89|0
1642561000000|2022-01-19 02:56:40|390.69|387.89|390.84|388.04|390.84|388.04|390.69|387.89|0
1642561010000|2022-01-19 02:56:50|390.99|388.19|390.69|387.89|390.99|388.19|390.69|387.89|0
1642561020000|2022-01-19 02:57:00|390.84|388.04|390.84|388.04|390.84|388.04|390.84|388.04|0
1642561030000|2022-01-19 02:57:10|390.92|388.12|390.99|388.19|390.99|388.19|390.92|388.12|0
1642561040000|2022-01-19 02:57:20|390.92|388.12|390.84|388.04|390.99|388.19|390.84|388.04|0
1642561050000|2022-01-19 02:57:30|390.99|388.19|390.84|388.04|390.99|388.19|390.69|387.89|0
1642561060000|2022-01-19 02:57:40|390.69|387.89|390.77|387.97|390.77|387.97|390.69|387.89|0
1642561070000|2022-01-19 02:57:50|390.69|387.89|390.69|387.89|390.69|387.89|390.62|387.82|0
1642561080000|2022-01-19 02:58:00|390.99|388.19|390.84|388.04|390.99|388.19|390.84|388.04|0
1642561090000|2022-01-19 02:58:10|390.92|388.12|390.84|388.04|390.92|388.12|390.84|388.04|0
1642561100000|2022-01-19 02:58:20|391.13|388.33|390.84|388.04|391.13|388.33|390.84|388.04|0
1642561110000|2022-01-19 02:58:30|390.69|387.89|390.4|387.6|390.69|387.89|390.4|387.6|0
1642561120000|2022-01-19 02:58:40|390.55|387.75|390.55|387.75|390.55|387.75|390.55|387.75|0
1642561130000|2022-01-19 02:58:50|390.69|387.89|390.84|388.04|390.84|388.04|390.69|387.89|0
1642561140000|2022-01-19 02:59:00|390.92|388.12|391.06|388.26|391.06|388.26|390.84|388.04|0
1642561150000|2022-01-19 02:59:10|391.28|388.48|391.28|388.48|391.28|388.48|391.13|388.33|0
1642561160000|2022-01-19 02:59:20|390.99|388.19|390.84|388.04|390.99|388.19|390.84|388.04|0
1642561170000|2022-01-19 02:59:30|390.99|388.19|390.99|388.19|390.99|388.19|390.84|388.04|0
1642561190000|2022-01-19 02:59:50|391.13|388.33|391.13|388.33|391.13|388.33|391.13|388.33|0
1642561200000|2022-01-19 03:00:00|390.99|388.19|391.28|388.48|391.28|388.48|390.99|388.19|0
1642561210000|2022-01-19 03:00:10|391.43|388.63|391.87|389.07|391.87|389.07|391.43|388.63|0
1642561220000|2022-01-19 03:00:20|391.72|388.92|391.72|388.92|391.72|388.92|391.72|388.92|0
1642561230000|2022-01-19 03:00:30|391.65|388.85|391.13|388.33|391.65|388.85|391.13|388.33|0
1642561240000|2022-01-19 03:00:40|390.99|388.19|390.84|388.04|390.99|388.19|390.69|387.89|0
1642561250000|2022-01-19 03:00:50|390.99|388.19|390.99|388.19|390.99|388.19|390.99|388.19|0
1642561260000|2022-01-19 03:01:00|390.84|388.04|391.13|388.33|391.28|388.48|390.84|388.04|0
1642561270000|2022-01-19 03:01:10|390.99|388.19|390.84|388.04|390.99|388.19|390.69|387.89|0
1642561280000|2022-01-19 03:01:20|390.91|388.11|391.13|388.33|391.13|388.33|390.91|388.11|0
1642561290000|2022-01-19 03:01:30|390.99|388.19|391.13|388.33|391.13|388.33|390.99|388.19|0
1642561300000|2022-01-19 03:01:40|391.06|388.26|391.28|388.48|391.28|388.48|391.06|388.26|0
1642561310000|2022-01-19 03:01:50|391.5|388.7|391.5|388.7|391.5|388.7|391.5|388.7|0
1642561320000|2022-01-19 03:02:00|391.42|388.62|391.28|388.48|391.57|388.77|391.28|388.48|0
1642561330000|2022-01-19 03:02:10|391.57|388.77|391.5|388.7|391.57|388.77|391.42|388.62|0
1642561340000|2022-01-19 03:02:20|391.57|388.77|391.35|388.55|391.72|388.92|391.35|388.55|0
1642561350000|2022-01-19 03:02:30|391.42|388.62|391.57|388.77|391.57|388.77|391.42|388.62|0
1642561360000|2022-01-19 03:02:40|391.72|388.92|392.01|389.21|392.09|389.29|391.72|388.92|0
1642561370000|2022-01-19 03:02:50|392.09|389.29|392.09|389.29|392.09|389.29|392.09|389.29|0
1642561380000|2022-01-19 03:03:00|392.31|389.51|392.38|389.58|392.38|389.58|392.23|389.43|0
1642561390000|2022-01-19 03:03:10|392.31|389.51|392.16|389.36|392.31|389.51|392.16|389.36|0
1642561400000|2022-01-19 03:03:20|392.01|389.21|392.01|389.21|392.01|389.21|391.94|389.14|0
1642561410000|2022-01-19 03:03:30|391.86|389.06|391.57|388.77|391.86|389.06|391.57|388.77|0
1642561420000|2022-01-19 03:03:40|391.42|388.62|391.42|388.62|391.5|388.7|391.42|388.62|0
1642561430000|2022-01-19 03:03:50|391.57|388.77|391.5|388.7|391.57|388.77|391.5|388.7|0
1642561440000|2022-01-19 03:04:00|391.57|388.77|391.42|388.62|391.57|388.77|391.42|388.62|0
1642561450000|2022-01-19 03:04:10|391.5|388.7|391.57|388.77|391.57|388.77|391.5|388.7|0
1642561460000|2022-01-19 03:04:20|391.72|388.92|391.57|388.77|391.72|388.92|391.57|388.77|0
1642561470000|2022-01-19 03:04:30|391.42|388.62|391.86|389.06|391.86|389.06|391.42|388.62|0
1642561480000|2022-01-19 03:04:40|391.72|388.92|391.86|389.06|391.86|389.06|391.72|388.92|0
1642561490000|2022-01-19 03:04:50|391.94|389.14|391.72|388.92|391.94|389.14|391.72|388.92|0
1642561500000|2022-01-19 03:05:00|391.57|388.77|391.28|388.48|391.72|388.92|391.28|388.48|0
1642561510000|2022-01-19 03:05:10|391.42|388.62|391.21|388.41|391.42|388.62|391.13|388.33|0
1642561520000|2022-01-19 03:05:20|391.13|388.33|391.28|388.48|391.28|388.48|391.13|388.33|0
1642561530000|2022-01-19 03:05:30|391.35|388.55|391.35|388.55|391.42|388.62|391.35|388.55|0
1642561540000|2022-01-19 03:05:40|391.5|388.7|391.57|388.77|391.65|388.85|391.5|388.7|0
1642561550000|2022-01-19 03:05:50|391.5|388.7|391.57|388.77|391.57|388.77|391.5|388.7|0
1642561560000|2022-01-19 03:06:00|391.5|388.7|391.57|388.77|391.57|388.77|391.42|388.62|0
1642561570000|2022-01-19 03:06:10|391.72|388.92|392.09|389.29|392.09|389.29|391.72|388.92|0
1642561580000|2022-01-19 03:06:20|392.01|389.21|392.16|389.36|392.23|389.43|392.01|389.21|0
1642561590000|2022-01-19 03:06:30|392.01|389.21|392.74|389.94|392.74|389.94|392.01|389.21|0
1642561600000|2022-01-19 03:06:40|392.45|389.65|392.3|389.5|392.45|389.65|392.16|389.36|0
1642561610000|2022-01-19 03:06:50|392.45|389.65|392.6|389.8|392.6|389.8|392.45|389.65|0
1642561620000|2022-01-19 03:07:00|392.74|389.94|392.45|389.65|392.74|389.94|392.45|389.65|0
1642561630000|2022-01-19 03:07:10|392.38|389.58|392.45|389.65|392.45|389.65|392.38|389.58|0
1642561640000|2022-01-19 03:07:20|392.3|389.5|392.45|389.65|392.45|389.65|392.3|389.5|0
1642561650000|2022-01-19 03:07:30|392.6|389.8|392.74|389.94|392.74|389.94|392.6|389.8|0
1642561660000|2022-01-19 03:07:40|392.82|390.02|393.04|390.24|393.04|390.24|392.82|390.02|0
1642561670000|2022-01-19 03:07:50|392.89|390.09|392.97|390.17|393.04|390.24|392.89|390.09|0
1642561680000|2022-01-19 03:08:00|392.89|390.09|393.19|390.39|393.19|390.39|392.89|390.09|0
1642561690000|2022-01-19 03:08:10|393.33|390.53|393.33|390.53|393.48|390.68|393.33|390.53|0
1642561700000|2022-01-19 03:08:20|393.48|390.68|393.19|390.39|393.48|390.68|393.19|390.39|0
1642561710000|2022-01-19 03:08:30|393.11|390.31|393.18|390.38|393.18|390.38|393.04|390.24|0
1642561720000|2022-01-19 03:08:40|393.33|390.53|393.33|390.53|393.33|390.53|393.33|390.53|0
1642561730000|2022-01-19 03:08:50|393.63|390.83|393.77|390.97|393.77|390.97|393.63|390.83|0
1642561740000|2022-01-19 03:09:00|393.92|391.12|393.77|390.97|393.92|391.12|393.77|390.97|0
1642561750000|2022-01-19 03:09:10|393.56|390.76|392.89|390.09|393.56|390.76|392.89|390.09|0
1642561760000|2022-01-19 03:09:20|393.04|390.24|392.97|390.17|393.04|390.24|392.97|390.17|0
1642561770000|2022-01-19 03:09:30|393.18|390.38|393.04|390.24|393.18|390.38|393.04|390.24|0
1642561780000|2022-01-19 03:09:40|392.89|390.09|392.74|389.94|392.89|390.09|392.74|389.94|0
1642561790000|2022-01-19 03:09:50|392.82|390.02|393.63|390.83|393.63|390.83|392.82|390.02|0
1642561800000|2022-01-19 03:10:00|393.56|390.76|393.63|390.83|393.92|391.12|393.56|390.76|0
1642561810000|2022-01-19 03:10:10|393.85|391.05|393.85|391.05|393.85|391.05|393.77|390.97|0
1642561820000|2022-01-19 03:10:20|393.77|390.97|393.33|390.53|393.77|390.97|393.33|390.53|0
1642561830000|2022-01-19 03:10:30|393.48|390.68|393.33|390.53|393.56|390.76|393.33|390.53|0
1642561840000|2022-01-19 03:10:40|393.41|390.61|393.04|390.24|393.41|390.61|393.04|390.24|0
1642561850000|2022-01-19 03:10:50|392.89|390.09|392.45|389.65|392.89|390.09|392.45|389.65|0
1642561860000|2022-01-19 03:11:00|392.6|389.8|392.74|389.94|392.89|390.09|392.6|389.8|0
1642561870000|2022-01-19 03:11:10|392.82|390.02|392.6|389.8|392.82|390.02|392.6|389.8|0
1642561880000|2022-01-19 03:11:20|392.53|389.73|392.38|389.58|392.53|389.73|392.38|389.58|0
1642561890000|2022-01-19 03:11:30|392.3|389.5|392.38|389.58|392.6|389.8|392.3|389.5|0
1642561900000|2022-01-19 03:11:40|392.3|389.5|392.15|389.35|392.3|389.5|392.15|389.35|0
1642561910000|2022-01-19 03:11:50|392.3|389.5|392.6|389.8|392.6|389.8|392.3|389.5|0
1642561920000|2022-01-19 03:12:00|392.45|389.65|392.6|389.8|392.6|389.8|392.45|389.65|0
1642561930000|2022-01-19 03:12:10|392.67|389.87|392.6|389.8|392.67|389.87|392.6|389.8|0
1642561940000|2022-01-19 03:12:20|392.74|389.94|392.74|389.94|392.74|389.94|392.74|389.94|0
1642561950000|2022-01-19 03:12:30|393.04|390.24|392.3|389.5|393.04|390.24|392.3|389.5|0
1642561960000|2022-01-19 03:12:40|392.38|389.58|392.15|389.35|392.38|389.58|392.15|389.35|0
1642561970000|2022-01-19 03:12:50|392.3|389.5|392.3|389.5|392.3|389.5|392.3|389.5|0
1642561980000|2022-01-19 03:13:00|392.52|389.72|392.6|389.8|392.6|389.8|392.52|389.72|0
1642561990000|2022-01-19 03:13:10|392.97|390.17|392.97|390.17|392.97|390.17|392.97|390.17|0
1642562000000|2022-01-19 03:13:20|392.89|390.09|392.89|390.09|392.89|390.09|392.82|390.02|0
1642562010000|2022-01-19 03:13:30|392.97|390.17|393.33|390.53|393.33|390.53|392.97|390.17|0
1642562020000|2022-01-19 03:13:40|393.48|390.68|393.33|390.53|393.48|390.68|393.33|390.53|0
1642562030000|2022-01-19 03:13:50|393.48|390.68|393.77|390.97|393.77|390.97|393.48|390.68|0
1642562040000|2022-01-19 03:14:00|393.48|390.68|393.7|390.9|393.7|390.9|393.48|390.68|0
1642562050000|2022-01-19 03:14:10|393.62|390.82|393.48|390.68|393.62|390.82|393.48|390.68|0
1642562060000|2022-01-19 03:14:20|393.33|390.53|393.62|390.82|393.62|390.82|393.33|390.53|0
1642562070000|2022-01-19 03:14:30|393.55|390.75|393.62|390.82|393.62|390.82|393.55|390.75|0
1642562080000|2022-01-19 03:14:40|393.48|390.68|393.48|390.68|393.48|390.68|393.33|390.53|0
1642562090000|2022-01-19 03:14:50|393.41|390.61|393.48|390.68|393.48|390.68|393.33|390.53|0
1642562100000|2022-01-19 03:15:00|393.55|390.75|393.33|390.53|393.55|390.75|393.33|390.53|0
1642562110000|2022-01-19 03:15:10|393.26|390.46|393.26|390.46|393.26|390.46|393.18|390.38|0
1642562120000|2022-01-19 03:15:20|393.41|390.61|393.92|391.12|393.92|391.12|393.41|390.61|0
1642562130000|2022-01-19 03:15:30|393.62|390.82|393.62|390.82|393.77|390.97|393.62|390.82|0
1642562140000|2022-01-19 03:15:40|393.7|390.9|393.48|390.68|393.7|390.9|393.48|390.68|0
1642562150000|2022-01-19 03:15:50|393.33|390.53|393.18|390.38|393.33|390.53|393.18|390.38|0
1642562160000|2022-01-19 03:16:00|393.04|390.24|392.89|390.09|393.04|390.24|392.89|390.09|0
1642562170000|2022-01-19 03:16:10|392.82|390.02|392.45|389.65|392.82|390.02|392.45|389.65|0
1642562180000|2022-01-19 03:16:20|392.52|389.72|392.45|389.65|392.52|389.72|392.45|389.65|0
1642562190000|2022-01-19 03:16:30|392.3|389.5|392.3|389.5|392.3|389.5|392.3|389.5|0
1642562200000|2022-01-19 03:16:40|392.52|389.72|392.45|389.65|392.59|389.79|392.45|389.65|0
1642562220000|2022-01-19 03:17:00|392.3|389.5|392.3|389.5|392.45|389.65|392.3|389.5|0
1642562230000|2022-01-19 03:17:10|392.38|389.58|392.3|389.5|392.45|389.65|392.3|389.5|0
1642562240000|2022-01-19 03:17:20|392.38|389.58|392.38|389.58|392.45|389.65|392.38|389.58|0
1642562250000|2022-01-19 03:17:30|392.3|389.5|392.3|389.5|392.3|389.5|392.15|389.35|0
1642562260000|2022-01-19 03:17:40|392.23|389.43|392.15|389.35|392.23|389.43|392.15|389.35|0
1642562270000|2022-01-19 03:17:50|392.3|389.5|392.15|389.35|392.3|389.5|392.15|389.35|0
1642562280000|2022-01-19 03:18:00|392.45|389.65|392.45|389.65|392.45|389.65|392.38|389.58|0
1642562290000|2022-01-19 03:18:10|392.3|389.5|392.3|389.5|392.45|389.65|392.3|389.5|0
1642562300000|2022-01-19 03:18:20|392.45|389.65|392.45|389.65|392.45|389.65|392.3|389.5|0
1642562310000|2022-01-19 03:18:30|392.59|389.79|392.45|389.65|392.59|389.79|392.45|389.65|0
1642562320000|2022-01-19 03:18:40|392.3|389.5|392.3|389.5|392.3|389.5|392.3|389.5|0
1642562330000|2022-01-19 03:18:50|392.23|389.43|392.15|389.35|392.3|389.5|392.15|389.35|0
1642562340000|2022-01-19 03:19:00|392.01|389.21|391.35|388.55|392.01|389.21|391.27|388.47|0
1642562350000|2022-01-19 03:19:10|391.27|388.47|391.05|388.25|391.27|388.47|391.05|388.25|0
1642562360000|2022-01-19 03:19:20|390.83|388.03|391.2|388.4|391.42|388.62|390.83|388.03|0
1642562370000|2022-01-19 03:19:30|391.27|388.47|391.42|388.62|391.42|388.62|391.27|388.47|0
1642562380000|2022-01-19 03:19:40|391.49|388.69|392.01|389.21|392.01|389.21|391.49|388.69|0
1642562390000|2022-01-19 03:19:50|391.86|389.06|392.15|389.35|392.15|389.35|391.86|389.06|0
1642562400000|2022-01-19 03:20:00|392.3|389.5|392.3|389.5|392.45|389.65|392.3|389.5|0
1642562410000|2022-01-19 03:20:10|392.23|389.43|392.3|389.5|392.3|389.5|392.23|389.43|0
1642562420000|2022-01-19 03:20:20|392.37|389.57|392.37|389.57|392.45|389.65|392.37|389.57|0
1642562430000|2022-01-19 03:20:30|392.3|389.5|392.23|389.43|392.3|389.5|392.15|389.35|0
1642562440000|2022-01-19 03:20:40|392.3|389.5|392.37|389.57|392.37|389.57|392.3|389.5|0
1642562450000|2022-01-19 03:20:50|392.45|389.65|392.52|389.72|392.52|389.72|392.45|389.65|0
1642562460000|2022-01-19 03:21:00|392.45|389.65|392.45|389.65|392.45|389.65|392.45|389.65|0
1642562470000|2022-01-19 03:21:10|392.3|389.5|392.52|389.72|392.52|389.72|392.3|389.5|0
1642562480000|2022-01-19 03:21:20|392.59|389.79|392.89|390.09|392.89|390.09|392.59|389.79|0
1642562490000|2022-01-19 03:21:30|392.59|389.79|392.67|389.87|392.74|389.94|392.59|389.79|0
1642562500000|2022-01-19 03:21:40|392.59|389.79|392.89|390.09|392.89|390.09|392.59|389.79|0
1642562510000|2022-01-19 03:21:50|392.96|390.16|393.18|390.38|393.18|390.38|392.89|390.09|0
1642562520000|2022-01-19 03:22:00|392.89|390.09|392.74|389.94|392.89|390.09|392.74|389.94|0
1642562530000|2022-01-19 03:22:10|392.89|390.09|392.89|390.09|392.89|390.09|392.89|390.09|0
1642562540000|2022-01-19 03:22:20|393.03|390.23|393.18|390.38|393.18|390.38|392.96|390.16|0
1642562550000|2022-01-19 03:22:30|393.47|390.67|393.47|390.67|393.55|390.75|393.47|390.67|0
1642562560000|2022-01-19 03:22:40|393.62|390.82|393.99|391.19|394.06|391.26|393.62|390.82|0
1642562570000|2022-01-19 03:22:50|393.92|391.12|393.77|390.97|394.06|391.26|393.77|390.97|0
1642562580000|2022-01-19 03:23:00|394.06|391.26|394.06|391.26|394.06|391.26|394.06|391.26|0
1642562590000|2022-01-19 03:23:10|394.36|391.56|394.36|391.56|394.5|391.7|394.36|391.56|0
1642562600000|2022-01-19 03:23:20|394.21|391.41|394.06|391.26|394.21|391.41|394.06|391.26|0
1642562610000|2022-01-19 03:23:30|394.21|391.41|394.29|391.49|394.29|391.49|394.21|391.41|0
1642562620000|2022-01-19 03:23:40|394.21|391.41|394.06|391.26|394.21|391.41|394.06|391.26|0
1642562630000|2022-01-19 03:23:50|393.92|391.12|393.92|391.12|393.92|391.12|393.92|391.12|0
1642562640000|2022-01-19 03:24:00|394.06|391.26|394.36|391.56|394.36|391.56|394.06|391.26|0
1642562650000|2022-01-19 03:24:10|394.5|391.7|394.95|392.15|394.95|392.15|394.5|391.7|0
1642562660000|2022-01-19 03:24:20|394.8|392|395.09|392.29|395.09|392.29|394.8|392|0
1642562670000|2022-01-19 03:24:30|395.24|392.44|394.95|392.15|395.24|392.44|394.95|392.15|0
1642562680000|2022-01-19 03:24:40|394.8|392|394.65|391.85|394.8|392|394.65|391.85|0
1642562690000|2022-01-19 03:24:50|394.8|392|394.95|392.15|394.95|392.15|394.65|391.85|0
1642562700000|2022-01-19 03:25:00|395.09|392.29|395.24|392.44|395.24|392.44|395.09|392.29|0
1642562710000|2022-01-19 03:25:10|394.95|392.15|394.95|392.15|394.95|392.15|394.8|392|0
1642562720000|2022-01-19 03:25:20|395.02|392.22|394.8|392|395.02|392.22|394.8|392|0
1642562730000|2022-01-19 03:25:30|394.88|392.08|394.8|392|394.88|392.08|394.8|392|0
1642562740000|2022-01-19 03:25:40|394.88|392.08|394.95|392.15|394.95|392.15|394.8|392|0
1642562750000|2022-01-19 03:25:50|395.09|392.29|395.09|392.29|395.09|392.29|394.95|392.15|0
1642562760000|2022-01-19 03:26:00|394.95|392.15|395.24|392.44|395.24|392.44|394.95|392.15|0
1642562770000|2022-01-19 03:26:10|395.09|392.29|395.32|392.52|395.32|392.52|395.09|392.29|0
1642562780000|2022-01-19 03:26:20|395.39|392.59|395.24|392.44|395.39|392.59|395.24|392.44|0
1642562790000|2022-01-19 03:26:30|395.09|392.29|395.24|392.44|395.24|392.44|395.09|392.29|0
1642562800000|2022-01-19 03:26:40|395.17|392.37|395.24|392.44|395.24|392.44|395.17|392.37|0
1642562810000|2022-01-19 03:26:50|395.39|392.59|395.54|392.74|395.54|392.74|395.39|392.59|0
1642562820000|2022-01-19 03:27:00|395.39|392.59|395.39|392.59|395.39|392.59|395.32|392.52|0
1642562830000|2022-01-19 03:27:10|395.24|392.44|395.24|392.44|395.24|392.44|395.24|392.44|0
1642562840000|2022-01-19 03:27:20|395.09|392.29|395.09|392.29|395.09|392.29|395.09|392.29|0
1642562850000|2022-01-19 03:27:30|395.24|392.44|395.39|392.59|395.39|392.59|395.24|392.44|0
1642562860000|2022-01-19 03:27:40|395.32|392.52|395.54|392.74|395.54|392.74|395.32|392.52|0
1642562870000|2022-01-19 03:27:50|395.61|392.81|395.54|392.74|395.61|392.81|395.54|392.74|0
1642562880000|2022-01-19 03:28:00|395.61|392.81|395.61|392.81|395.61|392.81|395.61|392.81|0
1642562890000|2022-01-19 03:28:10|395.54|392.74|395.54|392.74|395.68|392.88|395.54|392.74|0
1642562900000|2022-01-19 03:28:20|395.46|392.66|395.39|392.59|395.54|392.74|395.39|392.59|0
1642562910000|2022-01-19 03:28:30|395.24|392.44|395.09|392.29|395.24|392.44|395.09|392.29|0
1642562930000|2022-01-19 03:28:50|395.17|392.37|395.24|392.44|395.39|392.59|395.17|392.37|0
1642562940000|2022-01-19 03:29:00|395.17|392.37|395.32|392.52|395.32|392.52|395.17|392.37|0
1642562950000|2022-01-19 03:29:10|395.24|392.44|395.54|392.74|395.54|392.74|395.24|392.44|0
1642562960000|2022-01-19 03:29:20|395.46|392.66|395.39|392.59|395.46|392.66|395.39|392.59|0
1642562970000|2022-01-19 03:29:30|395.24|392.44|395.24|392.44|395.24|392.44|395.24|392.44|0
1642562980000|2022-01-19 03:29:40|395.09|392.29|394.65|391.85|395.09|392.29|394.65|391.85|0
1642562990000|2022-01-19 03:29:50|394.73|391.93|394.65|391.85|394.73|391.93|394.65|391.85|0
1642563000000|2022-01-19 03:30:00|394.8|392|393.77|390.97|394.8|392|393.77|390.97|0
1642563010000|2022-01-19 03:30:10|393.91|391.11|393.77|390.97|393.91|391.11|393.77|390.97|0
1642563020000|2022-01-19 03:30:20|393.91|391.11|393.77|390.97|393.99|391.19|393.77|390.97|0
1642563030000|2022-01-19 03:30:30|393.91|391.11|393.91|391.11|393.91|391.11|393.91|391.11|0
1642563040000|2022-01-19 03:30:40|393.77|390.97|393.62|390.82|393.77|390.97|393.62|390.82|0
1642563060000|2022-01-19 03:31:00|393.47|390.67|393.47|390.67|393.55|390.75|393.32|390.52|0
1642563070000|2022-01-19 03:31:10|393.32|390.52|393.55|390.75|393.55|390.75|393.32|390.52|0
1642563080000|2022-01-19 03:31:20|393.62|390.82|393.91|391.11|393.91|391.11|393.62|390.82|0
1642563090000|2022-01-19 03:31:30|394.06|391.26|394.06|391.26|394.06|391.26|393.91|391.11|0
1642563100000|2022-01-19 03:31:40|393.99|391.19|393.99|391.19|394.06|391.26|393.99|391.19|0
1642563110000|2022-01-19 03:31:50|393.91|391.11|393.76|390.96|394.06|391.26|393.76|390.96|0
1642563120000|2022-01-19 03:32:00|393.47|390.67|393.91|391.11|393.91|391.11|393.47|390.67|0
1642563130000|2022-01-19 03:32:10|394.06|391.26|394.06|391.26|394.06|391.26|394.06|391.26|0
1642563140000|2022-01-19 03:32:20|393.99|391.19|393.91|391.11|394.06|391.26|393.91|391.11|0
1642563150000|2022-01-19 03:32:30|394.06|391.26|394.21|391.41|394.21|391.41|394.06|391.26|0
1642563160000|2022-01-19 03:32:40|394.35|391.55|394.28|391.48|394.5|391.7|394.28|391.48|0
1642563170000|2022-01-19 03:32:50|394.35|391.55|394.5|391.7|394.5|391.7|394.35|391.55|0
1642563180000|2022-01-19 03:33:00|394.65|391.85|394.94|392.14|394.94|392.14|394.65|391.85|0
1642563190000|2022-01-19 03:33:10|394.8|392|395.24|392.44|395.39|392.59|394.8|392|0
1642563200000|2022-01-19 03:33:20|395.09|392.29|395.02|392.22|395.09|392.29|395.02|392.22|0
1642563210000|2022-01-19 03:33:30|395.09|392.29|395.53|392.73|395.53|392.73|395.09|392.29|0
1642563220000|2022-01-19 03:33:40|395.61|392.81|395.68|392.88|395.68|392.88|395.53|392.73|0
1642563230000|2022-01-19 03:33:50|395.53|392.73|395.68|392.88|395.68|392.88|395.53|392.73|0
1642563240000|2022-01-19 03:34:00|395.98|393.18|395.83|393.03|395.98|393.18|395.83|393.03|0
1642563250000|2022-01-19 03:34:10|396.12|393.32|396.12|393.32|396.27|393.47|396.05|393.25|0
1642563260000|2022-01-19 03:34:20|396.27|393.47|396.27|393.47|396.27|393.47|396.2|393.4|0
1642563270000|2022-01-19 03:34:30|396.42|393.62|396.27|393.47|396.42|393.62|396.27|393.47|0
1642563280000|2022-01-19 03:34:40|396.12|393.32|396.42|393.62|396.42|393.62|396.12|393.32|0
1642563290000|2022-01-19 03:34:50|396.27|393.47|396.35|393.55|396.42|393.62|396.27|393.47|0
1642563300000|2022-01-19 03:35:00|396.27|393.47|396.42|393.62|396.42|393.62|396.27|393.47|0
1642563310000|2022-01-19 03:35:10|396.5|393.7|396.42|393.62|396.5|393.7|396.42|393.62|0
1642563320000|2022-01-19 03:35:20|396.35|393.55|395.98|393.18|396.35|393.55|395.98|393.18|0
1642563330000|2022-01-19 03:35:30|396.27|393.47|396.05|393.25|396.27|393.47|396.05|393.25|0
1642563340000|2022-01-19 03:35:40|396.12|393.32|396.12|393.32|396.12|393.32|396.12|393.32|0
1642563350000|2022-01-19 03:35:50|395.91|393.11|395.53|392.73|395.91|393.11|395.39|392.59|0
1642563360000|2022-01-19 03:36:00|395.68|392.88|395.53|392.73|395.68|392.88|395.53|392.73|0
1642563370000|2022-01-19 03:36:10|395.61|392.81|395.53|392.73|395.61|392.81|395.53|392.73|0
1642563380000|2022-01-19 03:36:20|395.68|392.88|395.68|392.88|395.68|392.88|395.53|392.73|0
1642563390000|2022-01-19 03:36:30|395.53|392.73|395.98|393.18|395.98|393.18|395.53|392.73|0
1642563400000|2022-01-19 03:36:40|396.05|393.25|396.12|393.32|396.12|393.32|396.05|393.25|0
1642563410000|2022-01-19 03:36:50|396.27|393.47|396.27|393.47|396.27|393.47|396.27|393.47|0
1642563420000|2022-01-19 03:37:00|396.12|393.32|396.27|393.47|396.27|393.47|396.12|393.32|0
1642563430000|2022-01-19 03:37:10|395.98|393.18|395.83|393.03|395.98|393.18|395.83|393.03|0
1642563440000|2022-01-19 03:37:20|395.98|393.18|396.27|393.47|396.27|393.47|395.98|393.18|0
1642563450000|2022-01-19 03:37:30|396.12|393.32|396.27|393.47|396.27|393.47|396.12|393.32|0
1642563460000|2022-01-19 03:37:40|396.12|393.32|396.27|393.47|396.27|393.47|396.12|393.32|0
1642563470000|2022-01-19 03:37:50|396.12|393.32|396.12|393.32|396.12|393.32|396.12|393.32|0
1642563480000|2022-01-19 03:38:00|395.68|392.88|395.38|392.58|395.76|392.96|395.38|392.58|0
1642563490000|2022-01-19 03:38:10|395.53|392.73|395.61|392.81|395.68|392.88|395.53|392.73|0
1642563500000|2022-01-19 03:38:20|395.53|392.73|395.68|392.88|395.68|392.88|395.53|392.73|0
1642563510000|2022-01-19 03:38:30|395.53|392.73|395.53|392.73|395.53|392.73|395.53|392.73|0
1642563520000|2022-01-19 03:38:40|395.38|392.58|395.38|392.58|395.38|392.58|395.24|392.44|0
1642563530000|2022-01-19 03:38:50|395.53|392.73|395.38|392.58|395.53|392.73|395.38|392.58|0
1642563540000|2022-01-19 03:39:00|395.46|392.66|395.83|393.03|395.83|393.03|395.46|392.66|0
1642563550000|2022-01-19 03:39:10|395.9|393.1|395.61|392.81|395.9|393.1|395.61|392.81|0
1642563560000|2022-01-19 03:39:20|395.68|392.88|395.38|392.58|395.68|392.88|395.38|392.58|0
1642563570000|2022-01-19 03:39:30|395.24|392.44|395.09|392.29|395.24|392.44|395.09|392.29|0
1642563580000|2022-01-19 03:39:40|395.24|392.44|395.24|392.44|395.24|392.44|395.24|392.44|0
1642563590000|2022-01-19 03:39:50|395.38|392.58|395.53|392.73|395.53|392.73|395.38|392.58|0
1642563600000|2022-01-19 03:40:00|395.38|392.58|395.38|392.58|395.38|392.58|395.38|392.58|0
1642563610000|2022-01-19 03:40:10|395.24|392.44|395.83|393.03|395.83|393.03|395.24|392.44|0
1642563620000|2022-01-19 03:40:20|395.76|392.96|396.57|393.77|396.57|393.77|395.76|392.96|0
1642563630000|2022-01-19 03:40:30|396.27|393.47|396.42|393.62|396.42|393.62|396.27|393.47|0
1642563640000|2022-01-19 03:40:40|396.57|393.77|396.57|393.77|396.57|393.77|396.57|393.77|0
1642563650000|2022-01-19 03:40:50|396.42|393.62|396.42|393.62|396.42|393.62|396.42|393.62|0
1642563660000|2022-01-19 03:41:00|396.49|393.69|396.42|393.62|396.49|393.69|396.42|393.62|0
1642563670000|2022-01-19 03:41:10|396.57|393.77|396.42|393.62|396.57|393.77|396.42|393.62|0
1642563680000|2022-01-19 03:41:20|396.57|393.77|396.49|393.69|396.57|393.77|396.49|393.69|0
1642563690000|2022-01-19 03:41:30|396.42|393.62|397.01|394.21|397.31|394.51|396.42|393.62|0
1642563700000|2022-01-19 03:41:40|397.31|394.51|397.45|394.65|397.45|394.65|397.31|394.51|0
1642563710000|2022-01-19 03:41:50|397.16|394.36|397.16|394.36|397.16|394.36|397.01|394.21|0
1642563720000|2022-01-19 03:42:00|397.01|394.21|397.31|394.51|397.31|394.51|397.01|394.21|0
1642563730000|2022-01-19 03:42:10|397.23|394.43|397.31|394.51|397.45|394.65|397.23|394.43|0
1642563740000|2022-01-19 03:42:20|397.16|394.36|397.45|394.65|397.45|394.65|397.16|394.36|0
1642563750000|2022-01-19 03:42:30|397.38|394.58|397.01|394.21|397.45|394.65|397.01|394.21|0
1642563760000|2022-01-19 03:42:40|396.94|394.14|396.86|394.06|396.94|394.14|396.86|394.06|0
1642563770000|2022-01-19 03:42:50|396.71|393.91|396.56|393.76|396.71|393.91|396.56|393.76|0
1642563780000|2022-01-19 03:43:00|396.49|393.69|396.42|393.62|396.49|393.69|396.42|393.62|0
1642563790000|2022-01-19 03:43:10|396.56|393.76|396.42|393.62|396.56|393.76|396.42|393.62|0
1642563800000|2022-01-19 03:43:20|396.27|393.47|396.12|393.32|396.27|393.47|396.12|393.32|0
1642563810000|2022-01-19 03:43:30|395.97|393.17|395.75|392.95|395.97|393.17|395.68|392.88|0
1642563820000|2022-01-19 03:43:40|395.9|393.1|395.97|393.17|396.12|393.32|395.9|393.1|0
1642563830000|2022-01-19 03:43:50|395.9|393.1|395.97|393.17|395.97|393.17|395.9|393.1|0
1642563840000|2022-01-19 03:44:00|395.83|393.03|395.68|392.88|395.83|393.03|395.68|392.88|0
1642563850000|2022-01-19 03:44:10|395.53|392.73|395.53|392.73|395.53|392.73|395.53|392.73|0
1642563860000|2022-01-19 03:44:20|395.38|392.58|395.31|392.51|395.38|392.58|395.31|392.51|0
1642563870000|2022-01-19 03:44:30|395.23|392.43|395.23|392.43|395.23|392.43|395.23|392.43|0
1642563880000|2022-01-19 03:44:40|395.38|392.58|395.53|392.73|395.53|392.73|395.38|392.58|0
1642563890000|2022-01-19 03:44:50|395.68|392.88|395.53|392.73|395.68|392.88|395.53|392.73|0
1642563900000|2022-01-19 03:45:00|395.68|392.88|395.68|392.88|395.82|393.02|395.68|392.88|0
1642563910000|2022-01-19 03:45:10|395.75|392.95|395.82|393.02|395.82|393.02|395.75|392.95|0
1642563920000|2022-01-19 03:45:20|395.97|393.17|395.97|393.17|395.97|393.17|395.97|393.17|0
1642563930000|2022-01-19 03:45:30|395.68|392.88|395.97|393.17|395.97|393.17|395.68|392.88|0
1642563940000|2022-01-19 03:45:40|395.75|392.95|395.75|392.95|395.75|392.95|395.75|392.95|0
1642563950000|2022-01-19 03:45:50|395.53|392.73|395.68|392.88|395.68|392.88|395.53|392.73|0
1642563960000|2022-01-19 03:46:00|395.61|392.81|395.61|392.81|395.68|392.88|395.61|392.81|0
1642563970000|2022-01-19 03:46:10|395.53|392.73|395.82|393.02|395.82|393.02|395.53|392.73|0
1642563980000|2022-01-19 03:46:20|395.97|393.17|396.12|393.32|396.12|393.32|395.97|393.17|0
1642563990000|2022-01-19 03:46:30|395.75|392.95|395.68|392.88|395.75|392.95|395.68|392.88|0
1642564000000|2022-01-19 03:46:40|395.82|393.02|395.68|392.88|395.82|393.02|395.68|392.88|0
1642564010000|2022-01-19 03:46:50|395.97|393.17|395.97|393.17|395.97|393.17|395.97|393.17|0
1642564020000|2022-01-19 03:47:00|396.12|393.32|396.27|393.47|396.27|393.47|396.12|393.32|0
1642564030000|2022-01-19 03:47:10|396.12|393.32|396.27|393.47|396.27|393.47|396.12|393.32|0
1642564040000|2022-01-19 03:47:20|396.86|394.06|396.71|393.91|396.86|394.06|396.71|393.91|0
1642564050000|2022-01-19 03:47:30|396.56|393.76|396.42|393.62|396.56|393.76|396.42|393.62|0
1642564060000|2022-01-19 03:47:40|396.34|393.54|396.56|393.76|396.56|393.76|396.34|393.54|0
1642564070000|2022-01-19 03:47:50|396.42|393.62|396.42|393.62|396.42|393.62|396.42|393.62|0
1642564080000|2022-01-19 03:48:00|396.27|393.47|396.34|393.54|396.42|393.62|396.27|393.47|0
1642564090000|2022-01-19 03:48:10|396.42|393.62|396.41|393.61|396.56|393.76|396.41|393.61|0
1642564100000|2022-01-19 03:48:20|396.56|393.76|396.41|393.61|396.56|393.76|396.41|393.61|0
1642564110000|2022-01-19 03:48:30|396.56|393.76|396.41|393.61|396.56|393.76|396.41|393.61|0
1642564120000|2022-01-19 03:48:40|396.49|393.69|396.56|393.76|396.56|393.76|396.49|393.69|0
1642564130000|2022-01-19 03:48:50|396.71|393.91|396.41|393.61|396.71|393.91|396.34|393.54|0
1642564140000|2022-01-19 03:49:00|396.34|393.54|396.41|393.61|396.41|393.61|396.34|393.54|0
1642564150000|2022-01-19 03:49:10|396.56|393.76|396.49|393.69|396.56|393.76|396.49|393.69|0
1642564160000|2022-01-19 03:49:20|396.71|393.91|396.86|394.06|396.86|394.06|396.71|393.91|0
1642564170000|2022-01-19 03:49:30|396.71|393.91|396.79|393.99|396.79|393.99|396.71|393.91|0
1642564180000|2022-01-19 03:49:40|396.71|393.91|396.71|393.91|396.71|393.91|396.71|393.91|0
1642564190000|2022-01-19 03:49:50|396.79|393.99|396.56|393.76|396.79|393.99|396.56|393.76|0
1642564200000|2022-01-19 03:50:00|396.64|393.84|396.41|393.61|396.71|393.91|396.41|393.61|0
1642564210000|2022-01-19 03:50:10|396.34|393.54|396.27|393.47|396.34|393.54|396.12|393.32|0
1642564220000|2022-01-19 03:50:20|396.12|393.32|395.82|393.02|396.12|393.32|395.82|393.02|0
1642564230000|2022-01-19 03:50:30|395.75|392.95|395.82|393.02|395.82|393.02|395.75|392.95|0
1642564240000|2022-01-19 03:50:40|396.27|393.47|396.56|393.76|396.56|393.76|396.27|393.47|0
1642564250000|2022-01-19 03:50:50|396.41|393.61|396.41|393.61|396.56|393.76|396.34|393.54|0
1642564260000|2022-01-19 03:51:00|396.71|393.91|396.41|393.61|396.71|393.91|396.41|393.61|0
1642564270000|2022-01-19 03:51:10|396.12|393.32|396.12|393.32|396.12|393.32|396.12|393.32|0
1642564290000|2022-01-19 03:51:30|396.27|393.47|396.19|393.39|396.27|393.47|396.19|393.39|0
1642564300000|2022-01-19 03:51:40|396.27|393.47|396.27|393.47|396.27|393.47|396.27|393.47|0
1642564310000|2022-01-19 03:51:50|396.41|393.61|396.12|393.32|396.41|393.61|396.12|393.32|0
1642564320000|2022-01-19 03:52:00|396.27|393.47|396.27|393.47|396.27|393.47|396.27|393.47|0
1642564330000|2022-01-19 03:52:10|396.41|393.61|396.41|393.61|396.41|393.61|396.41|393.61|0
1642564340000|2022-01-19 03:52:20|396.56|393.76|396.41|393.61|396.56|393.76|396.41|393.61|0
1642564350000|2022-01-19 03:52:30|396.71|393.91|397.01|394.21|397.01|394.21|396.71|393.91|0
1642564360000|2022-01-19 03:52:40|396.86|394.06|396.71|393.91|396.86|394.06|396.71|393.91|0
1642564370000|2022-01-19 03:52:50|396.64|393.84|396.86|394.06|396.86|394.06|396.64|393.84|0
1642564380000|2022-01-19 03:53:00|396.71|393.91|396.41|393.61|396.71|393.91|396.34|393.54|0
1642564390000|2022-01-19 03:53:10|396.34|393.54|396.49|393.69|396.56|393.76|396.34|393.54|0
1642564400000|2022-01-19 03:53:20|396.56|393.76|396.41|393.61|396.56|393.76|396.41|393.61|0
1642564410000|2022-01-19 03:53:30|396.49|393.69|396.41|393.61|396.49|393.69|396.41|393.61|0
1642564420000|2022-01-19 03:53:40|396.49|393.69|396.26|393.46|396.49|393.69|396.26|393.46|0
1642564430000|2022-01-19 03:53:50|396.12|393.32|396.05|393.25|396.12|393.32|395.97|393.17|0
1642564440000|2022-01-19 03:54:00|396.12|393.32|395.67|392.87|396.12|393.32|395.67|392.87|0
1642564450000|2022-01-19 03:54:10|395.82|393.02|395.82|393.02|395.82|393.02|395.82|393.02|0
1642564460000|2022-01-19 03:54:20|395.97|393.17|395.97|393.17|395.97|393.17|395.97|393.17|0
1642564470000|2022-01-19 03:54:30|396.12|393.32|396.05|393.25|396.12|393.32|396.05|393.25|0
1642564480000|2022-01-19 03:54:40|396.12|393.32|395.97|393.17|396.12|393.32|395.97|393.17|0
1642564490000|2022-01-19 03:54:50|395.82|393.02|395.67|392.87|395.82|393.02|395.67|392.87|0
1642564500000|2022-01-19 03:55:00|395.53|392.73|395.53|392.73|395.53|392.73|395.53|392.73|0
1642564510000|2022-01-19 03:55:10|395.67|392.87|395.67|392.87|395.67|392.87|395.67|392.87|0
1642564530000|2022-01-19 03:55:30|395.53|392.73|395.6|392.8|395.6|392.8|395.53|392.73|0
1642564540000|2022-01-19 03:55:40|395.53|392.73|395.53|392.73|395.67|392.87|395.53|392.73|0
1642564550000|2022-01-19 03:55:50|395.38|392.58|395.53|392.73|395.53|392.73|395.38|392.58|0
1642564560000|2022-01-19 03:56:00|395.38|392.58|395.82|393.02|395.82|393.02|395.38|392.58|0
1642564580000|2022-01-19 03:56:20|395.97|393.17|395.82|393.02|395.97|393.17|395.82|393.02|0
1642564590000|2022-01-19 03:56:30|395.97|393.17|396.26|393.46|396.26|393.46|395.97|393.17|0
1642564600000|2022-01-19 03:56:40|396.41|393.61|396.26|393.46|396.41|393.61|396.26|393.46|0
1642564610000|2022-01-19 03:56:50|396.12|393.32|396.41|393.61|396.41|393.61|396.12|393.32|0
1642564620000|2022-01-19 03:57:00|396.26|393.46|396.12|393.32|396.26|393.46|396.12|393.32|0
1642564630000|2022-01-19 03:57:10|395.97|393.17|396.04|393.24|396.04|393.24|395.97|393.17|0
1642564640000|2022-01-19 03:57:20|395.97|393.17|395.97|393.17|395.97|393.17|395.97|393.17|0
1642564650000|2022-01-19 03:57:30|395.82|393.02|395.75|392.95|395.82|393.02|395.75|392.95|0
1642564660000|2022-01-19 03:57:40|395.67|392.87|395.75|392.95|395.75|392.95|395.67|392.87|0
1642564670000|2022-01-19 03:57:50|395.67|392.87|395.52|392.72|395.67|392.87|395.52|392.72|0
1642564680000|2022-01-19 03:58:00|395.67|392.87|395.82|393.02|395.82|393.02|395.67|392.87|0
1642564690000|2022-01-19 03:58:10|395.97|393.17|395.82|393.02|395.97|393.17|395.82|393.02|0
1642564700000|2022-01-19 03:58:20|395.97|393.17|395.82|393.02|395.97|393.17|395.82|393.02|0
1642564710000|2022-01-19 03:58:30|395.97|393.17|396.12|393.32|396.12|393.32|395.97|393.17|0
1642564720000|2022-01-19 03:58:40|396.04|393.24|396.12|393.32|396.12|393.32|395.97|393.17|0
1642564730000|2022-01-19 03:58:50|395.9|393.1|395.82|393.02|395.97|393.17|395.82|393.02|0
1642564740000|2022-01-19 03:59:00|395.97|393.17|395.9|393.1|395.97|393.17|395.9|393.1|0
1642564750000|2022-01-19 03:59:10|395.97|393.17|396.04|393.24|396.04|393.24|395.97|393.17|0
1642564760000|2022-01-19 03:59:20|396.12|393.32|396.11|393.31|396.12|393.32|396.11|393.31|0
1642564770000|2022-01-19 03:59:30|395.97|393.17|395.67|392.87|395.97|393.17|395.67|392.87|0
1642564780000|2022-01-19 03:59:40|395.52|392.72|395.82|393.02|395.82|393.02|395.52|392.72|0
1642564790000|2022-01-19 03:59:50|395.75|392.95|395.82|393.02|395.82|393.02|395.75|392.95|0
1642564800000|2022-01-19 04:00:00|395.67|392.87|395.6|392.8|395.82|393.02|395.6|392.8|0
1642564810000|2022-01-19 04:00:10|395.67|392.87|395.6|392.8|395.67|392.87|395.6|392.8|0
1642564820000|2022-01-19 04:00:20|395.67|392.87|395.67|392.87|395.67|392.87|395.6|392.8|0
1642564830000|2022-01-19 04:00:30|395.82|393.02|395.82|393.02|395.97|393.17|395.82|393.02|0
1642564840000|2022-01-19 04:00:40|395.97|393.17|395.97|393.17|395.97|393.17|395.97|393.17|0
1642564850000|2022-01-19 04:00:50|395.9|393.1|395.82|393.02|395.9|393.1|395.82|393.02|0
1642564870000|2022-01-19 04:01:10|395.67|392.87|395.67|392.87|395.67|392.87|395.67|392.87|0
1642564880000|2022-01-19 04:01:20|395.52|392.72|395.52|392.72|395.67|392.87|395.52|392.72|0
1642564890000|2022-01-19 04:01:30|395.67|392.87|395.38|392.58|395.67|392.87|395.38|392.58|0
1642564900000|2022-01-19 04:01:40|395.23|392.43|395.16|392.36|395.23|392.43|395.16|392.36|0
1642564910000|2022-01-19 04:01:50|395.08|392.28|394.93|392.13|395.08|392.28|394.93|392.13|0
1642564920000|2022-01-19 04:02:00|395.01|392.21|395.08|392.28|395.08|392.28|394.93|392.13|0
1642564930000|2022-01-19 04:02:10|395.01|392.21|395.08|392.28|395.08|392.28|395.01|392.21|0
1642564940000|2022-01-19 04:02:20|394.93|392.13|394.93|392.13|395.08|392.28|394.93|392.13|0
1642564950000|2022-01-19 04:02:30|395.08|392.28|395.01|392.21|395.08|392.28|394.93|392.13|0
1642564960000|2022-01-19 04:02:40|395.08|392.28|395.23|392.43|395.23|392.43|395.08|392.28|0
1642564970000|2022-01-19 04:02:50|395.16|392.36|395.08|392.28|395.23|392.43|395.08|392.28|0
1642564980000|2022-01-19 04:03:00|395.01|392.21|394.93|392.13|395.01|392.21|394.93|392.13|0
1642564990000|2022-01-19 04:03:10|395.08|392.28|395.08|392.28|395.08|392.28|395.08|392.28|0
1642565000000|2022-01-19 04:03:20|394.93|392.13|395.08|392.28|395.08|392.28|394.93|392.13|0
1642565010000|2022-01-19 04:03:30|394.93|392.13|394.93|392.13|394.93|392.13|394.93|392.13|0
1642565020000|2022-01-19 04:03:40|394.78|391.98|394.34|391.54|394.78|391.98|394.34|391.54|0
1642565030000|2022-01-19 04:03:50|394.19|391.39|394.34|391.54|394.34|391.54|394.19|391.39|0
1642565040000|2022-01-19 04:04:00|394.49|391.69|394.49|391.69|394.64|391.84|394.49|391.69|0
1642565050000|2022-01-19 04:04:10|394.42|391.62|394.49|391.69|394.49|391.69|394.42|391.62|0
1642565060000|2022-01-19 04:04:20|394.64|391.84|394.57|391.77|394.64|391.84|394.57|391.77|0
1642565070000|2022-01-19 04:04:30|394.64|391.84|394.64|391.84|394.78|391.98|394.64|391.84|0
1642565080000|2022-01-19 04:04:40|394.49|391.69|394.57|391.77|394.57|391.77|394.49|391.69|0
1642565090000|2022-01-19 04:04:50|394.49|391.69|394.57|391.77|394.64|391.84|394.49|391.69|0
1642565100000|2022-01-19 04:05:00|394.49|391.69|394.49|391.69|394.49|391.69|394.49|391.69|0
1642565110000|2022-01-19 04:05:10|394.64|391.84|394.78|391.98|394.78|391.98|394.64|391.84|0
1642565120000|2022-01-19 04:05:20|394.64|391.84|394.49|391.69|394.64|391.84|394.49|391.69|0
1642565130000|2022-01-19 04:05:30|394.64|391.84|395.01|392.21|395.01|392.21|394.64|391.84|0
1642565140000|2022-01-19 04:05:40|395.08|392.28|395.08|392.28|395.08|392.28|394.93|392.13|0
1642565150000|2022-01-19 04:05:50|395.23|392.43|395.08|392.28|395.23|392.43|395.08|392.28|0
1642565160000|2022-01-19 04:06:00|394.93|392.13|394.93|392.13|395.01|392.21|394.93|392.13|0
1642565170000|2022-01-19 04:06:10|395.08|392.28|394.93|392.13|395.08|392.28|394.93|392.13|0
1642565180000|2022-01-19 04:06:20|394.78|391.98|394.78|391.98|394.93|392.13|394.78|391.98|0
1642565190000|2022-01-19 04:06:30|394.64|391.84|394.34|391.54|394.64|391.84|394.34|391.54|0
1642565200000|2022-01-19 04:06:40|394.64|391.84|394.71|391.91|394.71|391.91|394.64|391.84|0
1642565210000|2022-01-19 04:06:50|394.64|391.84|394.49|391.69|394.64|391.84|394.49|391.69|0
1642565220000|2022-01-19 04:07:00|394.64|391.84|394.64|391.84|394.64|391.84|394.64|391.84|0
1642565230000|2022-01-19 04:07:10|394.78|391.98|394.78|391.98|394.78|391.98|394.78|391.98|0
1642565240000|2022-01-19 04:07:20|394.86|392.06|394.86|392.06|394.86|392.06|394.86|392.06|0
1642565250000|2022-01-19 04:07:30|394.78|391.98|394.86|392.06|394.86|392.06|394.78|391.98|0
1642565260000|2022-01-19 04:07:40|394.78|391.98|394.93|392.13|394.93|392.13|394.78|391.98|0
1642565270000|2022-01-19 04:07:50|394.78|391.98|394.78|391.98|394.93|392.13|394.78|391.98|0
1642565280000|2022-01-19 04:08:00|394.86|392.06|394.78|391.98|394.86|392.06|394.78|391.98|0
1642565310000|2022-01-19 04:08:30|394.93|392.13|394.86|392.06|394.93|392.13|394.86|392.06|0
1642565320000|2022-01-19 04:08:40|394.93|392.13|394.93|392.13|394.93|392.13|394.86|392.06|0
1642565330000|2022-01-19 04:08:50|395.01|392.21|395.08|392.28|395.08|392.28|395.01|392.21|0
1642565340000|2022-01-19 04:09:00|395.01|392.21|395.08|392.28|395.08|392.28|395.01|392.21|0
1642565350000|2022-01-19 04:09:10|395.15|392.35|395.08|392.28|395.15|392.35|395.08|392.28|0
1642565360000|2022-01-19 04:09:20|395.22|392.42|395.08|392.28|395.22|392.42|395.08|392.28|0
1642565370000|2022-01-19 04:09:30|395.15|392.35|395.37|392.57|395.37|392.57|395.15|392.35|0
1642565380000|2022-01-19 04:09:40|395.22|392.42|395.3|392.5|395.3|392.5|395.22|392.42|0
1642565390000|2022-01-19 04:09:50|395.08|392.28|395.37|392.57|395.37|392.57|395.08|392.28|0
1642565400000|2022-01-19 04:10:00|395.08|392.28|395.01|392.21|395.08|392.28|395.01|392.21|0
1642565410000|2022-01-19 04:10:10|395.08|392.28|394.93|392.13|395.08|392.28|394.93|392.13|0
1642565420000|2022-01-19 04:10:20|395.08|392.28|395.08|392.28|395.08|392.28|395.08|392.28|0
1642565430000|2022-01-19 04:10:30|394.93|392.13|394.93|392.13|394.93|392.13|394.93|392.13|0
1642565440000|2022-01-19 04:10:40|395.08|392.28|395.08|392.28|395.22|392.42|395.08|392.28|0
1642565450000|2022-01-19 04:10:50|395.22|392.42|395.15|392.35|395.22|392.42|395.15|392.35|0
1642565460000|2022-01-19 04:11:00|395.22|392.42|395.01|392.21|395.22|392.42|395.01|392.21|0
1642565470000|2022-01-19 04:11:10|395.08|392.28|395.08|392.28|395.08|392.28|394.93|392.13|0
1642565480000|2022-01-19 04:11:20|395.01|392.21|395.01|392.21|395.08|392.28|394.93|392.13|0
1642565490000|2022-01-19 04:11:30|394.93|392.13|395.08|392.28|395.08|392.28|394.93|392.13|0
1642565500000|2022-01-19 04:11:40|395.22|392.42|395.08|392.28|395.22|392.42|395.08|392.28|0
1642565510000|2022-01-19 04:11:50|394.93|392.13|395.08|392.28|395.08|392.28|394.93|392.13|0
1642565530000|2022-01-19 04:12:10|395.15|392.35|395.22|392.42|395.22|392.42|395.15|392.35|0
1642565540000|2022-01-19 04:12:20|395.52|392.72|395.81|393.01|395.81|393.01|395.52|392.72|0
1642565550000|2022-01-19 04:12:30|395.6|392.8|395.67|392.87|395.67|392.87|395.52|392.72|0
1642565560000|2022-01-19 04:12:40|395.81|393.01|395.81|393.01|395.81|393.01|395.81|393.01|0
1642565570000|2022-01-19 04:12:50|395.96|393.16|395.96|393.16|395.96|393.16|395.96|393.16|0
1642565580000|2022-01-19 04:13:00|395.67|392.87|395.67|392.87|395.74|392.94|395.67|392.87|0
1642565590000|2022-01-19 04:13:10|395.74|392.94|395.96|393.16|395.96|393.16|395.67|392.87|0
1642565600000|2022-01-19 04:13:20|396.04|393.24|395.96|393.16|396.04|393.24|395.96|393.16|0
1642565610000|2022-01-19 04:13:30|396.11|393.31|396.33|393.53|396.33|393.53|396.11|393.31|0
1642565620000|2022-01-19 04:13:40|396.26|393.46|396.33|393.53|396.33|393.53|396.26|393.46|0
1642565630000|2022-01-19 04:13:50|396.41|393.61|396.33|393.53|396.41|393.61|396.26|393.46|0
1642565640000|2022-01-19 04:14:00|396.26|393.46|395.96|393.16|396.26|393.46|395.96|393.16|0
1642565650000|2022-01-19 04:14:10|395.81|393.01|395.74|392.94|395.81|393.01|395.67|392.87|0
1642565660000|2022-01-19 04:14:20|395.81|393.01|395.52|392.72|395.81|393.01|395.52|392.72|0
1642565670000|2022-01-19 04:14:30|395.6|392.8|395.67|392.87|395.67|392.87|395.6|392.8|0
1642565680000|2022-01-19 04:14:40|395.74|392.94|395.67|392.87|395.89|393.09|395.67|392.87|0
1642565690000|2022-01-19 04:14:50|395.81|393.01|396.04|393.24|396.04|393.24|395.81|393.01|0
1642565700000|2022-01-19 04:15:00|396.11|393.31|396.11|393.31|396.11|393.31|396.11|393.31|0
1642565710000|2022-01-19 04:15:10|395.96|393.16|396.11|393.31|396.11|393.31|395.96|393.16|0
1642565720000|2022-01-19 04:15:20|396.19|393.39|396.4|393.6|396.4|393.6|396.19|393.39|0
1642565730000|2022-01-19 04:15:30|396.33|393.53|396.26|393.46|396.4|393.6|396.26|393.46|0
1642565740000|2022-01-19 04:15:40|396.4|393.6|396.4|393.6|396.4|393.6|396.4|393.6|0
1642565750000|2022-01-19 04:15:50|396.26|393.46|396.11|393.31|396.26|393.46|396.11|393.31|0
1642565760000|2022-01-19 04:16:00|396.26|393.46|396.33|393.53|396.4|393.6|396.26|393.46|0
1642565770000|2022-01-19 04:16:10|396.26|393.46|396.26|393.46|396.26|393.46|396.26|393.46|0
1642565780000|2022-01-19 04:16:20|396.33|393.53|396.48|393.68|396.48|393.68|396.33|393.53|0
1642565790000|2022-01-19 04:16:30|396.4|393.6|396.4|393.6|396.4|393.6|396.4|393.6|0
1642565800000|2022-01-19 04:16:40|396.33|393.53|396.33|393.53|396.33|393.53|396.33|393.53|0
1642565810000|2022-01-19 04:16:50|396.4|393.6|396.4|393.6|396.4|393.6|396.4|393.6|0
1642565820000|2022-01-19 04:17:00|396.26|393.46|396.19|393.39|396.26|393.46|396.19|393.39|0
1642565830000|2022-01-19 04:17:10|396.11|393.31|395.96|393.16|396.11|393.31|395.96|393.16|0
1642565840000|2022-01-19 04:17:20|396.11|393.31|396.11|393.31|396.26|393.46|396.11|393.31|0
1642565850000|2022-01-19 04:17:30|396.26|393.46|396.26|393.46|396.26|393.46|396.26|393.46|0
1642565860000|2022-01-19 04:17:40|396.7|393.9|396.63|393.83|396.7|393.9|396.63|393.83|0
1642565870000|2022-01-19 04:17:50|396.7|393.9|396.92|394.12|396.92|394.12|396.7|393.9|0
1642565880000|2022-01-19 04:18:00|397|394.2|396.92|394.12|397|394.2|396.85|394.05|0
1642565890000|2022-01-19 04:18:10|396.85|394.05|397|394.2|397|394.2|396.85|394.05|0
1642565900000|2022-01-19 04:18:20|396.85|394.05|396.85|394.05|396.85|394.05|396.85|394.05|0
1642565940000|2022-01-19 04:19:00|396.7|393.9|396.7|393.9|396.7|393.9|396.7|393.9|0
1642565950000|2022-01-19 04:19:10|396.85|394.05|397|394.2|397|394.2|396.85|394.05|0
1642565960000|2022-01-19 04:19:20|397.14|394.34|397.14|394.34|397.14|394.34|397.14|394.34|0
1642565970000|2022-01-19 04:19:30|397.29|394.49|397.29|394.49|397.29|394.49|397.29|394.49|0
1642565980000|2022-01-19 04:19:40|397.37|394.57|397.29|394.49|397.37|394.57|397.29|394.49|0
1642565990000|2022-01-19 04:19:50|397.44|394.64|397.44|394.64|397.44|394.64|397.44|394.64|0
1642566000000|2022-01-19 04:20:00|397.29|394.49|397.07|394.27|397.29|394.49|396.99|394.19|0
1642566010000|2022-01-19 04:20:10|396.99|394.19|396.85|394.05|396.99|394.19|396.85|394.05|0
1642566020000|2022-01-19 04:20:20|396.99|394.19|396.99|394.19|397.14|394.34|396.99|394.19|0
1642566030000|2022-01-19 04:20:30|397.07|394.27|397.07|394.27|397.07|394.27|397.07|394.27|0
1642566040000|2022-01-19 04:20:40|396.99|394.19|396.99|394.19|396.99|394.19|396.99|394.19|0
1642566050000|2022-01-19 04:20:50|396.85|394.05|396.85|394.05|396.85|394.05|396.85|394.05|0
1642566060000|2022-01-19 04:21:00|396.99|394.19|397.14|394.34|397.29|394.49|396.99|394.19|0
1642566070000|2022-01-19 04:21:10|396.99|394.19|396.99|394.19|396.99|394.19|396.92|394.12|0
1642566090000|2022-01-19 04:21:30|396.85|394.05|396.85|394.05|396.85|394.05|396.85|394.05|0
1642566100000|2022-01-19 04:21:40|396.92|394.12|396.99|394.19|396.99|394.19|396.92|394.12|0
1642566110000|2022-01-19 04:21:50|397.14|394.34|397.14|394.34|397.14|394.34|397.14|394.34|0
1642566120000|2022-01-19 04:22:00|396.99|394.19|397.14|394.34|397.14|394.34|396.99|394.19|0
1642566130000|2022-01-19 04:22:10|396.99|394.19|396.85|394.05|396.99|394.19|396.85|394.05|0
1642566160000|2022-01-19 04:22:40|396.7|393.9|396.7|393.9|396.7|393.9|396.7|393.9|0
1642566180000|2022-01-19 04:23:00|396.55|393.75|396.63|393.83|396.7|393.9|396.55|393.75|0
1642566190000|2022-01-19 04:23:10|396.99|394.19|396.99|394.19|396.99|394.19|396.99|394.19|0
1642566200000|2022-01-19 04:23:20|396.85|394.05|396.85|394.05|396.85|394.05|396.85|394.05|0
1642566220000|2022-01-19 04:23:40|396.99|394.19|396.99|394.19|396.99|394.19|396.99|394.19|0
1642566230000|2022-01-19 04:23:50|396.85|394.05|396.92|394.12|396.92|394.12|396.85|394.05|0
1642566240000|2022-01-19 04:24:00|396.99|394.19|396.99|394.19|396.99|394.19|396.99|394.19|0
1642566250000|2022-01-19 04:24:10|396.85|394.05|396.85|394.05|396.85|394.05|396.85|394.05|0
1642566260000|2022-01-19 04:24:20|396.99|394.19|396.99|394.19|396.99|394.19|396.99|394.19|0
1642566280000|2022-01-19 04:24:40|396.84|394.04|396.84|394.04|396.84|394.04|396.84|394.04|0
1642566290000|2022-01-19 04:24:50|396.99|394.19|396.99|394.19|396.99|394.19|396.99|394.19|0
1642566300000|2022-01-19 04:25:00|396.84|394.04|396.84|394.04|396.84|394.04|396.84|394.04|0
1642566320000|2022-01-19 04:25:20|396.7|393.9|396.7|393.9|396.7|393.9|396.7|393.9|0
1642566330000|2022-01-19 04:25:30|396.55|393.75|396.55|393.75|396.55|393.75|396.55|393.75|0
1642566440000|2022-01-19 04:27:20|396.25|393.45|395.96|393.16|396.25|393.45|395.96|393.16|0
1642566450000|2022-01-19 04:27:30|395.81|393.01|395.66|392.86|395.81|393.01|395.66|392.86|0
1642566460000|2022-01-19 04:27:40|395.51|392.71|395.51|392.71|395.51|392.71|395.51|392.71|0
1642566480000|2022-01-19 04:28:00|395.66|392.86|395.66|392.86|395.66|392.86|395.51|392.71|0
1642566490000|2022-01-19 04:28:10|395.59|392.79|395.51|392.71|395.81|393.01|395.51|392.71|0
1642566500000|2022-01-19 04:28:20|395.37|392.57|395.37|392.57|395.37|392.57|395.37|392.57|0
1642566510000|2022-01-19 04:28:30|395.51|392.71|395.22|392.42|395.51|392.71|395.22|392.42|0
1642566520000|2022-01-19 04:28:40|395.37|392.57|395.22|392.42|395.37|392.57|395.22|392.42|0
1642566530000|2022-01-19 04:28:50|395.37|392.57|395.37|392.57|395.37|392.57|395.37|392.57|0
1642566540000|2022-01-19 04:29:00|395.44|392.64|395.51|392.71|395.51|392.71|395.37|392.57|0
1642566550000|2022-01-19 04:29:10|395.44|392.64|395.59|392.79|395.59|392.79|395.44|392.64|0
1642566560000|2022-01-19 04:29:20|395.51|392.71|395.59|392.79|395.59|392.79|395.51|392.71|0
1642566570000|2022-01-19 04:29:30|395.51|392.71|395.29|392.49|395.51|392.71|395.29|392.49|0
1642566580000|2022-01-19 04:29:40|395.51|392.71|395.51|392.71|395.66|392.86|395.51|392.71|0
1642566590000|2022-01-19 04:29:50|395.36|392.56|395.36|392.56|395.36|392.56|395.36|392.56|0
1642566600000|2022-01-19 04:30:00|395.51|392.71|395.36|392.56|395.51|392.71|395.36|392.56|0
1642566610000|2022-01-19 04:30:10|395.22|392.42|395.36|392.56|395.36|392.56|395.22|392.42|0
1642566620000|2022-01-19 04:30:20|395.22|392.42|395.22|392.42|395.22|392.42|395.22|392.42|0
1642566630000|2022-01-19 04:30:30|395.07|392.27|395.07|392.27|395.07|392.27|395.07|392.27|0
1642566650000|2022-01-19 04:30:50|394.92|392.12|394.92|392.12|394.92|392.12|394.92|392.12|0
1642566680000|2022-01-19 04:31:20|394.33|391.53|394.48|391.68|394.48|391.68|394.33|391.53|0
1642566690000|2022-01-19 04:31:30|394.33|391.53|394.33|391.53|394.33|391.53|394.33|391.53|0
1642566700000|2022-01-19 04:31:40|394.48|391.68|394.33|391.53|394.48|391.68|394.33|391.53|0
1642566710000|2022-01-19 04:31:50|394.48|391.68|394.63|391.83|394.63|391.83|394.48|391.68|0
1642566720000|2022-01-19 04:32:00|394.77|391.97|394.56|391.76|394.77|391.97|394.56|391.76|0
1642566730000|2022-01-19 04:32:10|394.63|391.83|394.77|391.97|394.77|391.97|394.63|391.83|0
1642566740000|2022-01-19 04:32:20|394.63|391.83|394.63|391.83|394.63|391.83|394.63|391.83|0
1642566750000|2022-01-19 04:32:30|394.7|391.9|394.92|392.12|395.07|392.27|394.7|391.9|0
1642566760000|2022-01-19 04:32:40|394.77|391.97|394.92|392.12|394.92|392.12|394.77|391.97|0
1642566770000|2022-01-19 04:32:50|394.77|391.97|394.92|392.12|394.92|392.12|394.77|391.97|0
1642566780000|2022-01-19 04:33:00|394.77|391.97|394.63|391.83|394.77|391.97|394.63|391.83|0
1642566790000|2022-01-19 04:33:10|394.77|391.97|394.7|391.9|394.77|391.97|394.7|391.9|0
1642566800000|2022-01-19 04:33:20|394.77|391.97|394.63|391.83|394.77|391.97|394.63|391.83|0
1642566810000|2022-01-19 04:33:30|394.77|391.97|394.77|391.97|394.77|391.97|394.77|391.97|0
1642566830000|2022-01-19 04:33:50|394.85|392.05|394.92|392.12|394.92|392.12|394.85|392.05|0
1642566840000|2022-01-19 04:34:00|395.07|392.27|395.07|392.27|395.07|392.27|395.07|392.27|0
1642566850000|2022-01-19 04:34:10|395|392.2|395.07|392.27|395.07|392.27|395|392.2|0
1642566860000|2022-01-19 04:34:20|395.22|392.42|395.36|392.56|395.36|392.56|395.22|392.42|0
1642566870000|2022-01-19 04:34:30|395.22|392.42|395.07|392.27|395.29|392.49|395.07|392.27|0
1642566880000|2022-01-19 04:34:40|395.22|392.42|395.07|392.27|395.22|392.42|395.07|392.27|0
1642566890000|2022-01-19 04:34:50|394.92|392.12|395|392.2|395.07|392.27|394.92|392.12|0
1642566900000|2022-01-19 04:35:00|395.07|392.27|395|392.2|395.07|392.27|394.92|392.12|0
1642566910000|2022-01-19 04:35:10|395.07|392.27|395.36|392.56|395.36|392.56|395.07|392.27|0
1642566920000|2022-01-19 04:35:20|395.22|392.42|395.21|392.41|395.36|392.56|395.21|392.41|0
1642566930000|2022-01-19 04:35:30|395.36|392.56|395.36|392.56|395.36|392.56|395.36|392.56|0
1642566950000|2022-01-19 04:35:50|395.21|392.41|395.36|392.56|395.36|392.56|395.21|392.41|0
1642566960000|2022-01-19 04:36:00|395.44|392.64|395.51|392.71|395.51|392.71|395.44|392.64|0
1642566980000|2022-01-19 04:36:20|395.36|392.56|395.29|392.49|395.36|392.56|395.29|392.49|0
1642566990000|2022-01-19 04:36:30|395.36|392.56|395.51|392.71|395.51|392.71|395.36|392.56|0
1642567020000|2022-01-19 04:37:00|395.66|392.86|395.36|392.56|395.66|392.86|395.36|392.56|0
1642567040000|2022-01-19 04:37:20|395.21|392.41|395.14|392.34|395.21|392.41|395.14|392.34|0
1642567050000|2022-01-19 04:37:30|395.21|392.41|395.21|392.41|395.29|392.49|395.21|392.41|0
1642567060000|2022-01-19 04:37:40|395.07|392.27|395.07|392.27|395.07|392.27|395.07|392.27|0
1642567080000|2022-01-19 04:38:00|395.21|392.41|395.21|392.41|395.21|392.41|395.21|392.41|0
1642567090000|2022-01-19 04:38:10|395.29|392.49|395.14|392.34|395.36|392.56|395.14|392.34|0
1642567100000|2022-01-19 04:38:20|395.07|392.27|395.21|392.41|395.21|392.41|395.07|392.27|0
1642567140000|2022-01-19 04:39:00|395.07|392.27|395.07|392.27|395.21|392.41|395.07|392.27|0
1642567150000|2022-01-19 04:39:10|395.21|392.41|395.21|392.41|395.21|392.41|395.21|392.41|0
1642567160000|2022-01-19 04:39:20|395.14|392.34|395.36|392.56|395.36|392.56|395.14|392.34|0
1642567170000|2022-01-19 04:39:30|395.21|392.41|395.36|392.56|395.36|392.56|395.21|392.41|0
1642567180000|2022-01-19 04:39:40|395.21|392.41|395.36|392.56|395.36|392.56|395.21|392.41|0
1642567190000|2022-01-19 04:39:50|395.51|392.71|395.51|392.71|395.51|392.71|395.51|392.71|0
1642567200000|2022-01-19 04:40:00|395.36|392.56|395.51|392.71|395.51|392.71|395.36|392.56|0
1642567210000|2022-01-19 04:40:10|395.36|392.56|395.36|392.56|395.36|392.56|395.36|392.56|0
1642567250000|2022-01-19 04:40:50|395.51|392.71|395.66|392.86|395.66|392.86|395.51|392.71|0
1642567280000|2022-01-19 04:41:20|395.51|392.71|395.73|392.93|395.8|393|395.51|392.71|0
1642567290000|2022-01-19 04:41:30|395.66|392.86|395.51|392.71|395.66|392.86|395.51|392.71|0
1642567300000|2022-01-19 04:41:40|395.66|392.86|395.66|392.86|395.66|392.86|395.66|392.86|0
1642567310000|2022-01-19 04:41:50|395.51|392.71|395.66|392.86|395.66|392.86|395.51|392.71|0
1642567330000|2022-01-19 04:42:10|395.8|393|395.8|393|395.8|393|395.8|393|0
1642567340000|2022-01-19 04:42:20|396.03|393.23|396.1|393.3|396.1|393.3|396.03|393.23|0
1642567360000|2022-01-19 04:42:40|396.18|393.38|395.95|393.15|396.18|393.38|395.95|393.15|0
1642567370000|2022-01-19 04:42:50|396.1|393.3|395.8|393|396.1|393.3|395.8|393|0
1642567380000|2022-01-19 04:43:00|395.66|392.86|396.1|393.3|396.1|393.3|395.66|392.86|0
1642567390000|2022-01-19 04:43:10|396.25|393.45|396.25|393.45|396.25|393.45|396.25|393.45|0
1642567400000|2022-01-19 04:43:20|396.03|393.23|396.1|393.3|396.1|393.3|396.03|393.23|0
1642567410000|2022-01-19 04:43:30|396.18|393.38|396.18|393.38|396.18|393.38|396.18|393.38|0
1642567420000|2022-01-19 04:43:40|396.25|393.45|396.39|393.59|396.39|393.59|396.25|393.45|0
1642567430000|2022-01-19 04:43:50|396.25|393.45|396.25|393.45|396.25|393.45|396.25|393.45|0
1642567440000|2022-01-19 04:44:00|396.39|393.59|396.39|393.59|396.39|393.59|396.39|393.59|0
1642567450000|2022-01-19 04:44:10|396.25|393.45|396.25|393.45|396.25|393.45|396.25|393.45|0
1642567460000|2022-01-19 04:44:20|396.39|393.59|396.39|393.59|396.39|393.59|396.39|393.59|0
1642567470000|2022-01-19 04:44:30|396.47|393.67|396.54|393.74|396.54|393.74|396.39|393.59|0
1642567480000|2022-01-19 04:44:40|396.47|393.67|396.54|393.74|396.54|393.74|396.47|393.67|0
1642567490000|2022-01-19 04:44:50|396.39|393.59|396.25|393.45|396.39|393.59|396.25|393.45|0
1642567500000|2022-01-19 04:45:00|396.39|393.59|396.47|393.67|396.47|393.67|396.39|393.59|0
1642567510000|2022-01-19 04:45:10|396.54|393.74|396.39|393.59|396.54|393.74|396.39|393.59|0
1642567520000|2022-01-19 04:45:20|396.54|393.74|396.32|393.52|396.54|393.74|396.32|393.52|0
1642567530000|2022-01-19 04:45:30|396.39|393.59|395.95|393.15|396.39|393.59|395.95|393.15|0
1642567540000|2022-01-19 04:45:40|395.8|393|395.8|393|395.8|393|395.8|393|0
1642567550000|2022-01-19 04:45:50|395.88|393.08|395.95|393.15|395.95|393.15|395.88|393.08|0
1642567560000|2022-01-19 04:46:00|395.88|393.08|395.8|393|395.95|393.15|395.8|393|0
1642567570000|2022-01-19 04:46:10|395.58|392.78|395.51|392.71|395.65|392.85|395.51|392.71|0
1642567580000|2022-01-19 04:46:20|395.58|392.78|395.51|392.71|395.58|392.78|395.51|392.71|0
1642567590000|2022-01-19 04:46:30|395.65|392.85|395.65|392.85|395.65|392.85|395.65|392.85|0
1642567600000|2022-01-19 04:46:40|395.88|393.08|395.73|392.93|395.88|393.08|395.73|392.93|0
1642567610000|2022-01-19 04:46:50|395.65|392.85|395.65|392.85|395.65|392.85|395.65|392.85|0
1642567640000|2022-01-19 04:47:20|395.95|393.15|396.17|393.37|396.24|393.44|395.95|393.15|0
1642567650000|2022-01-19 04:47:30|396.24|393.44|396.24|393.44|396.24|393.44|396.24|393.44|0
1642567660000|2022-01-19 04:47:40|396.1|393.3|396.32|393.52|396.32|393.52|396.1|393.3|0
1642567670000|2022-01-19 04:47:50|396.39|393.59|396.32|393.52|396.39|393.59|396.24|393.44|0
1642567680000|2022-01-19 04:48:00|396.39|393.59|396.24|393.44|396.39|393.59|396.24|393.44|0
1642567690000|2022-01-19 04:48:10|396.17|393.37|396.17|393.37|396.17|393.37|396.17|393.37|0
1642567700000|2022-01-19 04:48:20|396.69|393.89|396.69|393.89|396.69|393.89|396.69|393.89|0
1642567710000|2022-01-19 04:48:30|396.54|393.74|396.69|393.89|396.69|393.89|396.54|393.74|0
1642567720000|2022-01-19 04:48:40|396.84|394.04|396.69|393.89|396.84|394.04|396.69|393.89|0
1642567730000|2022-01-19 04:48:50|396.76|393.96|396.76|393.96|396.76|393.96|396.69|393.89|0
1642567740000|2022-01-19 04:49:00|396.84|394.04|396.84|394.04|396.84|394.04|396.76|393.96|0
1642567750000|2022-01-19 04:49:10|396.91|394.11|396.84|394.04|396.98|394.18|396.84|394.04|0
1642567760000|2022-01-19 04:49:20|396.76|393.96|396.84|394.04|396.84|394.04|396.76|393.96|0
1642567780000|2022-01-19 04:49:40|396.76|393.96|396.76|393.96|396.76|393.96|396.76|393.96|0
1642567790000|2022-01-19 04:49:50|396.84|394.04|396.84|394.04|396.84|394.04|396.84|394.04|0
1642567800000|2022-01-19 04:50:00|396.98|394.18|397.13|394.33|397.13|394.33|396.91|394.11|0
1642567810000|2022-01-19 04:50:10|397.36|394.56|397.28|394.48|397.36|394.56|397.13|394.33|0
1642567820000|2022-01-19 04:50:20|397.13|394.33|397.13|394.33|397.13|394.33|397.13|394.33|0
1642567830000|2022-01-19 04:50:30|397.21|394.41|397.13|394.33|397.21|394.41|397.13|394.33|0
1642567840000|2022-01-19 04:50:40|397.21|394.41|397.13|394.33|397.21|394.41|397.13|394.33|0
1642567850000|2022-01-19 04:50:50|397.21|394.41|397.13|394.33|397.28|394.48|397.13|394.33|0
1642567860000|2022-01-19 04:51:00|397.28|394.48|397.28|394.48|397.28|394.48|397.21|394.41|0
1642567870000|2022-01-19 04:51:10|397.43|394.63|398.76|395.96|398.76|395.96|397.43|394.63|0
1642567880000|2022-01-19 04:51:20|398.69|395.89|398.76|395.96|398.76|395.96|398.69|395.89|0
1642567890000|2022-01-19 04:51:30|398.61|395.81|398.47|395.67|398.61|395.81|398.47|395.67|0
1642567900000|2022-01-19 04:51:40|398.32|395.52|398.17|395.37|398.32|395.52|398.17|395.37|0
1642567910000|2022-01-19 04:51:50|398.02|395.22|398.02|395.22|398.17|395.37|398.02|395.22|0
1642567920000|2022-01-19 04:52:00|397.87|395.07|398.1|395.3|398.1|395.3|397.87|395.07|0
1642567930000|2022-01-19 04:52:10|398.17|395.37|397.87|395.07|398.17|395.37|397.87|395.07|0
1642567940000|2022-01-19 04:52:20|397.72|394.92|397.72|394.92|397.72|394.92|397.72|394.92|0
1642567950000|2022-01-19 04:52:30|397.65|394.85|397.72|394.92|397.72|394.92|397.65|394.85|0
1642567960000|2022-01-19 04:52:40|397.57|394.77|397.28|394.48|397.57|394.77|397.28|394.48|0
1642567970000|2022-01-19 04:52:50|397.43|394.63|397.43|394.63|397.43|394.63|397.43|394.63|0
1642567980000|2022-01-19 04:53:00|397.57|394.77|397.43|394.63|397.57|394.77|397.43|394.63|0
1642567990000|2022-01-19 04:53:10|397.57|394.77|397.8|395|397.8|395|397.57|394.77|0
1642568000000|2022-01-19 04:53:20|397.87|395.07|398.02|395.22|398.02|395.22|397.87|395.07|0
1642568010000|2022-01-19 04:53:30|397.87|395.07|397.87|395.07|397.87|395.07|397.87|395.07|0
1642568020000|2022-01-19 04:53:40|398.02|395.22|398.17|395.37|398.17|395.37|398.02|395.22|0
1642568030000|2022-01-19 04:53:50|398.32|395.52|398.32|395.52|398.32|395.52|398.32|395.52|0
1642568040000|2022-01-19 04:54:00|398.46|395.66|398.46|395.66|398.46|395.66|398.46|395.66|0
1642568050000|2022-01-19 04:54:10|398.32|395.52|398.39|395.59|398.46|395.66|398.32|395.52|0
1642568060000|2022-01-19 04:54:20|398.46|395.66|398.46|395.66|398.46|395.66|398.39|395.59|0
1642568070000|2022-01-19 04:54:30|398.54|395.74|398.61|395.81|398.61|395.81|398.46|395.66|0
1642568080000|2022-01-19 04:54:40|398.69|395.89|398.61|395.81|398.76|395.96|398.61|395.81|0
1642568090000|2022-01-19 04:54:50|398.32|395.52|398.39|395.59|398.46|395.66|398.32|395.52|0
1642568100000|2022-01-19 04:55:00|398.32|395.52|398.17|395.37|398.32|395.52|398.17|395.37|0
1642568110000|2022-01-19 04:55:10|398.02|395.22|398.17|395.37|398.17|395.37|398.02|395.22|0
1642568120000|2022-01-19 04:55:20|398.32|395.52|398.24|395.44|398.32|395.52|398.17|395.37|0
1642568130000|2022-01-19 04:55:30|398.17|395.37|398.02|395.22|398.17|395.37|398.02|395.22|0
1642568140000|2022-01-19 04:55:40|397.95|395.15|397.95|395.15|397.95|395.15|397.87|395.07|0
1642568150000|2022-01-19 04:55:50|397.87|395.07|397.95|395.15|398.02|395.22|397.87|395.07|0
1642568160000|2022-01-19 04:56:00|398.02|395.22|398.02|395.22|398.02|395.22|398.02|395.22|0
1642568170000|2022-01-19 04:56:10|398.17|395.37|398.17|395.37|398.17|395.37|398.17|395.37|0
1642568180000|2022-01-19 04:56:20|398.02|395.22|398.02|395.22|398.02|395.22|398.02|395.22|0
1642568200000|2022-01-19 04:56:40|398.1|395.3|398.24|395.44|398.24|395.44|398.1|395.3|0
1642568210000|2022-01-19 04:56:50|398.31|395.51|398.17|395.37|398.31|395.51|398.1|395.3|0
1642568220000|2022-01-19 04:57:00|398.31|395.51|398.31|395.51|398.31|395.51|398.31|395.51|0
1642568230000|2022-01-19 04:57:10|398.61|395.81|398.61|395.81|398.76|395.96|398.61|395.81|0
1642568240000|2022-01-19 04:57:20|398.76|395.96|398.76|395.96|398.76|395.96|398.69|395.89|0
1642568250000|2022-01-19 04:57:30|398.61|395.81|398.76|395.96|398.76|395.96|398.31|395.51|0
1642568260000|2022-01-19 04:57:40|398.69|395.89|398.46|395.66|398.69|395.89|398.46|395.66|0
1642568270000|2022-01-19 04:57:50|398.61|395.81|398.61|395.81|398.61|395.81|398.54|395.74|0
1642568280000|2022-01-19 04:58:00|398.76|395.96|398.84|396.04|398.91|396.11|398.76|395.96|0
1642568290000|2022-01-19 04:58:10|398.61|395.81|398.91|396.11|398.91|396.11|398.61|395.81|0
1642568300000|2022-01-19 04:58:20|399.06|396.26|399.06|396.26|399.06|396.26|399.06|396.26|0
1642568310000|2022-01-19 04:58:30|399.35|396.55|398.91|396.11|399.35|396.55|398.91|396.11|0
1642568320000|2022-01-19 04:58:40|399.06|396.26|399.2|396.4|399.2|396.4|399.06|396.26|0
1642568330000|2022-01-19 04:58:50|399.35|396.55|399.35|396.55|399.35|396.55|399.28|396.48|0
1642568340000|2022-01-19 04:59:00|400.1|397.3|400.84|398.04|400.84|398.04|400.1|397.3|0
1642568350000|2022-01-19 04:59:10|400.69|397.89|401.44|398.64|401.44|398.64|400.54|397.74|0
1642568360000|2022-01-19 04:59:20|401.59|398.79|401.44|398.64|401.59|398.79|401.44|398.64|0
1642568370000|2022-01-19 04:59:30|401.14|398.34|401.59|398.79|401.59|398.79|401.14|398.34|0
1642568380000|2022-01-19 04:59:40|401.44|398.64|401.22|398.42|401.44|398.64|401.22|398.42|0
1642568390000|2022-01-19 04:59:50|401.14|398.34|400.99|398.19|401.14|398.34|400.84|398.04|0
1642568400000|2022-01-19 05:00:00|401.29|398.49|401.29|398.49|401.29|398.49|401.22|398.42|0
1642568410000|2022-01-19 05:00:10|401.59|398.79|401.74|398.94|401.74|398.94|401.59|398.79|0
1642568420000|2022-01-19 05:00:20|401.51|398.71|401.29|398.49|401.51|398.71|401.29|398.49|0
1642568430000|2022-01-19 05:00:30|401.59|398.79|401.74|398.94|401.74|398.94|401.59|398.79|0
1642568440000|2022-01-19 05:00:40|401.88|399.08|401.74|398.94|401.88|399.08|401.74|398.94|0
1642568450000|2022-01-19 05:00:50|401.59|398.79|401.59|398.79|401.74|398.94|401.59|398.79|0
1642568460000|2022-01-19 05:01:00|401.73|398.93|401.73|398.93|401.73|398.93|401.73|398.93|0
1642568470000|2022-01-19 05:01:10|401.66|398.86|401.59|398.79|401.66|398.86|401.59|398.79|0
1642568480000|2022-01-19 05:01:20|401.66|398.86|401.59|398.79|401.66|398.86|401.44|398.64|0
1642568490000|2022-01-19 05:01:30|401.14|398.34|400.99|398.19|401.14|398.34|400.99|398.19|0
1642568500000|2022-01-19 05:01:40|400.84|398.04|401.14|398.34|401.14|398.34|400.84|398.04|0
1642568510000|2022-01-19 05:01:50|401.29|398.49|401.14|398.34|401.29|398.49|401.14|398.34|0
1642568520000|2022-01-19 05:02:00|401.29|398.49|401.14|398.34|401.29|398.49|400.99|398.19|0
1642568530000|2022-01-19 05:02:10|401.07|398.27|400.99|398.19|401.14|398.34|400.99|398.19|0
1642568540000|2022-01-19 05:02:20|401.14|398.34|401.29|398.49|401.29|398.49|401.14|398.34|0
1642568550000|2022-01-19 05:02:30|401.22|398.42|401.22|398.42|401.22|398.42|401.14|398.34|0
1642568560000|2022-01-19 05:02:40|401.14|398.34|400.99|398.19|401.14|398.34|400.99|398.19|0
1642568570000|2022-01-19 05:02:50|400.84|398.04|400.84|398.04|400.84|398.04|400.84|398.04|0
1642568580000|2022-01-19 05:03:00|400.92|398.12|400.99|398.19|400.99|398.19|400.92|398.12|0
1642568590000|2022-01-19 05:03:10|400.92|398.12|400.69|397.89|400.99|398.19|400.69|397.89|0
1642568600000|2022-01-19 05:03:20|400.84|398.04|400.84|398.04|400.84|398.04|400.84|398.04|0
1642568620000|2022-01-19 05:03:40|400.99|398.19|400.99|398.19|400.99|398.19|400.99|398.19|0
1642568630000|2022-01-19 05:03:50|400.92|398.12|400.99|398.19|400.99|398.19|400.92|398.12|0
1642568640000|2022-01-19 05:04:00|401.14|398.34|401.14|398.34|401.14|398.34|401.14|398.34|0
1642568650000|2022-01-19 05:04:10|401.29|398.49|401.07|398.27|401.29|398.49|401.07|398.27|0
1642568660000|2022-01-19 05:04:20|400.99|398.19|400.99|398.19|401.14|398.34|400.92|398.12|0
1642568670000|2022-01-19 05:04:30|401.14|398.34|401.21|398.41|401.21|398.41|401.14|398.34|0
1642568680000|2022-01-19 05:04:40|401.29|398.49|401.29|398.49|401.29|398.49|401.14|398.34|0
1642568690000|2022-01-19 05:04:50|401.44|398.64|401.14|398.34|401.44|398.64|401.14|398.34|0
1642568700000|2022-01-19 05:05:00|401.21|398.41|401.29|398.49|401.29|398.49|401.21|398.41|0
1642568710000|2022-01-19 05:05:10|401.14|398.34|400.99|398.19|401.14|398.34|400.99|398.19|0
1642568720000|2022-01-19 05:05:20|400.84|398.04|400.84|398.04|400.84|398.04|400.84|398.04|0
1642568730000|2022-01-19 05:05:30|400.69|397.89|400.54|397.74|400.69|397.89|400.54|397.74|0
1642568740000|2022-01-19 05:05:40|400.39|397.59|400.54|397.74|400.54|397.74|400.39|397.59|0
1642568750000|2022-01-19 05:05:50|400.39|397.59|400.62|397.82|400.62|397.82|400.39|397.59|0
1642568760000|2022-01-19 05:06:00|400.54|397.74|400.54|397.74|400.54|397.74|400.39|397.59|0
1642568770000|2022-01-19 05:06:10|400.47|397.67|400.54|397.74|400.54|397.74|400.39|397.59|0
1642568780000|2022-01-19 05:06:20|400.47|397.67|400.39|397.59|400.47|397.67|400.39|397.59|0
1642568790000|2022-01-19 05:06:30|400.32|397.52|400.39|397.59|400.39|397.59|400.32|397.52|0
1642568800000|2022-01-19 05:06:40|400.54|397.74|400.69|397.89|400.69|397.89|400.54|397.74|0
1642568810000|2022-01-19 05:06:50|400.54|397.74|400.32|397.52|400.69|397.89|400.32|397.52|0
1642568820000|2022-01-19 05:07:00|400.39|397.59|400.54|397.74|400.54|397.74|400.39|397.59|0
1642568830000|2022-01-19 05:07:10|400.24|397.44|400.24|397.44|400.24|397.44|400.09|397.29|0
1642568840000|2022-01-19 05:07:20|400.17|397.37|400.24|397.44|400.24|397.44|400.17|397.37|0
1642568850000|2022-01-19 05:07:30|400.47|397.67|400.54|397.74|400.54|397.74|400.47|397.67|0
1642568860000|2022-01-19 05:07:40|400.39|397.59|400.54|397.74|400.54|397.74|400.39|397.59|0
1642568870000|2022-01-19 05:07:50|400.69|397.89|400.69|397.89|400.69|397.89|400.69|397.89|0
1642568880000|2022-01-19 05:08:00|400.77|397.97|400.62|397.82|400.77|397.97|400.62|397.82|0
1642568890000|2022-01-19 05:08:10|400.69|397.89|400.99|398.19|401.06|398.26|400.69|397.89|0
1642568900000|2022-01-19 05:08:20|401.14|398.34|401.06|398.26|401.14|398.34|400.99|398.19|0
1642568910000|2022-01-19 05:08:30|400.99|398.19|401.06|398.26|401.06|398.26|400.99|398.19|0
1642568920000|2022-01-19 05:08:40|401.14|398.34|401.14|398.34|401.21|398.41|401.14|398.34|0
1642568930000|2022-01-19 05:08:50|401.43|398.63|401.58|398.78|401.58|398.78|401.43|398.63|0
1642568940000|2022-01-19 05:09:00|401.43|398.63|401.28|398.48|401.43|398.63|401.28|398.48|0
1642568950000|2022-01-19 05:09:10|401.43|398.63|401.14|398.34|401.43|398.63|401.14|398.34|0
1642568960000|2022-01-19 05:09:20|401.21|398.41|401.06|398.26|401.21|398.41|400.99|398.19|0
1642568970000|2022-01-19 05:09:30|400.99|398.19|401.06|398.26|401.06|398.26|400.84|398.04|0
1642568980000|2022-01-19 05:09:40|401.14|398.34|400.84|398.04|401.14|398.34|400.84|398.04|0
1642568990000|2022-01-19 05:09:50|400.91|398.11|400.84|398.04|400.91|398.11|400.84|398.04|0
1642569000000|2022-01-19 05:10:00|400.91|398.11|400.84|398.04|400.91|398.11|400.69|397.89|0
1642569010000|2022-01-19 05:10:10|400.69|397.89|400.69|397.89|400.69|397.89|400.69|397.89|0
1642569020000|2022-01-19 05:10:20|400.62|397.82|400.69|397.89|400.84|398.04|400.62|397.82|0
1642569030000|2022-01-19 05:10:30|400.84|398.04|400.91|398.11|400.91|398.11|400.84|398.04|0
1642569040000|2022-01-19 05:10:40|400.84|398.04|400.84|398.04|400.84|398.04|400.84|398.04|0
1642569050000|2022-01-19 05:10:50|400.77|397.97|400.99|398.19|400.99|398.19|400.69|397.89|0
1642569070000|2022-01-19 05:11:10|400.84|398.04|401.28|398.48|401.28|398.48|400.84|398.04|0
1642569080000|2022-01-19 05:11:20|401.43|398.63|401.13|398.33|401.43|398.63|401.13|398.33|0
1642569090000|2022-01-19 05:11:30|401.28|398.48|401.43|398.63|401.43|398.63|401.28|398.48|0
1642569100000|2022-01-19 05:11:40|401.58|398.78|401.58|398.78|401.58|398.78|401.58|398.78|0
1642569110000|2022-01-19 05:11:50|401.43|398.63|401.58|398.78|401.58|398.78|401.43|398.63|0
1642569120000|2022-01-19 05:12:00|401.43|398.63|401.73|398.93|401.73|398.93|401.43|398.63|0
1642569130000|2022-01-19 05:12:10|402.03|399.23|402.18|399.38|402.18|399.38|402.03|399.23|0
1642569140000|2022-01-19 05:12:20|402.33|399.53|402.33|399.53|402.33|399.53|402.33|399.53|0
1642569150000|2022-01-19 05:12:30|402.18|399.38|402.03|399.23|402.18|399.38|402.03|399.23|0
1642569160000|2022-01-19 05:12:40|402.18|399.38|402.03|399.23|402.18|399.38|402.03|399.23|0
1642569170000|2022-01-19 05:12:50|402.18|399.38|401.88|399.08|402.18|399.38|401.88|399.08|0
1642569180000|2022-01-19 05:13:00|401.73|398.93|401.73|398.93|401.73|398.93|401.73|398.93|0
1642569190000|2022-01-19 05:13:10|401.66|398.86|401.58|398.78|401.73|398.93|401.58|398.78|0
1642569200000|2022-01-19 05:13:20|401.73|398.93|401.43|398.63|401.73|398.93|401.43|398.63|0
1642569210000|2022-01-19 05:13:30|401.28|398.48|401.13|398.33|401.28|398.48|401.13|398.33|0
1642569220000|2022-01-19 05:13:40|401.28|398.48|400.98|398.18|401.28|398.48|400.98|398.18|0
1642569230000|2022-01-19 05:13:50|401.13|398.33|401.21|398.41|401.28|398.48|401.13|398.33|0
1642569240000|2022-01-19 05:14:00|401.06|398.26|400.76|397.96|401.06|398.26|400.76|397.96|0
1642569250000|2022-01-19 05:14:10|400.84|398.04|400.69|397.89|400.84|398.04|400.69|397.89|0
1642569260000|2022-01-19 05:14:20|400.39|397.59|400.24|397.44|400.39|397.59|400.24|397.44|0
1642569270000|2022-01-19 05:14:30|400.09|397.29|400.24|397.44|400.24|397.44|400.09|397.29|0
1642569300000|2022-01-19 05:15:00|400.17|397.37|400.24|397.44|400.24|397.44|400.17|397.37|0
1642569310000|2022-01-19 05:15:10|400.39|397.59|400.24|397.44|400.47|397.67|400.24|397.44|0
1642569330000|2022-01-19 05:15:30|400.32|397.52|400.39|397.59|400.39|397.59|400.32|397.52|0
1642569340000|2022-01-19 05:15:40|400.24|397.44|400.09|397.29|400.24|397.44|400.09|397.29|0
1642569350000|2022-01-19 05:15:50|400.24|397.44|400.69|397.89|400.69|397.89|400.24|397.44|0
1642569360000|2022-01-19 05:16:00|400.76|397.96|400.39|397.59|400.76|397.96|400.39|397.59|0
1642569370000|2022-01-19 05:16:10|400.54|397.74|400.54|397.74|400.54|397.74|400.39|397.59|0
1642569380000|2022-01-19 05:16:20|400.69|397.89|400.61|397.81|400.83|398.03|400.61|397.81|0
1642569390000|2022-01-19 05:16:30|400.54|397.74|400.54|397.74|400.54|397.74|400.54|397.74|0
1642569400000|2022-01-19 05:16:40|400.24|397.44|400.39|397.59|400.39|397.59|400.24|397.44|0
1642569410000|2022-01-19 05:16:50|400.32|397.52|400.61|397.81|400.61|397.81|400.32|397.52|0
1642569420000|2022-01-19 05:17:00|400.54|397.74|400.47|397.67|400.54|397.74|400.47|397.67|0
1642569430000|2022-01-19 05:17:10|400.54|397.74|400.69|397.89|400.69|397.89|400.54|397.74|0
1642569440000|2022-01-19 05:17:20|400.76|397.96|400.83|398.03|400.83|398.03|400.69|397.89|0
1642569450000|2022-01-19 05:17:30|400.98|398.18|400.83|398.03|400.98|398.18|400.83|398.03|0
1642569460000|2022-01-19 05:17:40|400.98|398.18|400.83|398.03|400.98|398.18|400.61|397.81|0
1642569480000|2022-01-19 05:18:00|400.98|398.18|401.13|398.33|401.13|398.33|400.98|398.18|0
1642569490000|2022-01-19 05:18:10|401.28|398.48|401.28|398.48|401.28|398.48|401.28|398.48|0
1642569500000|2022-01-19 05:18:20|401.21|398.41|401.13|398.33|401.21|398.41|401.06|398.26|0
1642569510000|2022-01-19 05:18:30|401.06|398.26|401.28|398.48|401.28|398.48|401.06|398.26|0
1642569520000|2022-01-19 05:18:40|401.21|398.41|401.28|398.48|401.28|398.48|401.21|398.41|0
1642569540000|2022-01-19 05:19:00|401.21|398.41|401.13|398.33|401.21|398.41|401.13|398.33|0
1642569550000|2022-01-19 05:19:10|401.21|398.41|401.13|398.33|401.21|398.41|401.13|398.33|0
1642569560000|2022-01-19 05:19:20|401.28|398.48|400.98|398.18|401.28|398.48|400.98|398.18|0
1642569570000|2022-01-19 05:19:30|401.13|398.33|400.98|398.18|401.13|398.33|400.98|398.18|0
1642569580000|2022-01-19 05:19:40|401.06|398.26|401.06|398.26|401.06|398.26|401.06|398.26|0
1642569590000|2022-01-19 05:19:50|400.98|398.18|401.13|398.33|401.13|398.33|400.98|398.18|0
1642569600000|2022-01-19 05:20:00|401.28|398.48|401.36|398.56|401.43|398.63|401.28|398.48|0
1642569610000|2022-01-19 05:20:10|401.43|398.63|401.43|398.63|401.43|398.63|401.43|398.63|0
1642569620000|2022-01-19 05:20:20|401.58|398.78|401.43|398.63|401.58|398.78|401.43|398.63|0
1642569630000|2022-01-19 05:20:30|401.51|398.71|401.43|398.63|401.51|398.71|401.43|398.63|0
1642569650000|2022-01-19 05:20:50|401.58|398.78|401.43|398.63|401.58|398.78|401.43|398.63|0
1642569660000|2022-01-19 05:21:00|401.58|398.78|401.58|398.78|401.58|398.78|401.58|398.78|0
1642569670000|2022-01-19 05:21:10|401.73|398.93|401.73|398.93|401.88|399.08|401.73|398.93|0
1642569680000|2022-01-19 05:21:20|401.88|399.08|401.88|399.08|402.03|399.23|401.88|399.08|0
1642569690000|2022-01-19 05:21:30|401.73|398.93|401.73|398.93|401.73|398.93|401.73|398.93|0
1642569700000|2022-01-19 05:21:40|402.03|399.23|402.4|399.6|402.4|399.6|402.03|399.23|0
1642569710000|2022-01-19 05:21:50|402.47|399.67|402.47|399.67|402.47|399.67|402.47|399.67|0
1642569720000|2022-01-19 05:22:00|402.4|399.6|402.32|399.52|402.47|399.67|402.32|399.52|0
1642569740000|2022-01-19 05:22:20|402.47|399.67|402.92|400.12|403.07|400.27|402.47|399.67|0
1642569750000|2022-01-19 05:22:30|402.77|399.97|402.7|399.9|402.77|399.97|402.62|399.82|0
1642569760000|2022-01-19 05:22:40|402.77|399.97|402.62|399.82|402.77|399.97|402.62|399.82|0
1642569770000|2022-01-19 05:22:50|402.47|399.67|402.32|399.52|402.47|399.67|402.32|399.52|0
1642569780000|2022-01-19 05:23:00|402.17|399.37|402.17|399.37|402.17|399.37|402.17|399.37|0
1642569790000|2022-01-19 05:23:10|402.25|399.45|402.25|399.45|402.25|399.45|402.17|399.37|0
1642569800000|2022-01-19 05:23:20|402.17|399.37|402.02|399.22|402.17|399.37|402.02|399.22|0
1642569810000|2022-01-19 05:23:30|401.95|399.15|401.88|399.08|401.95|399.15|401.88|399.08|0
1642569820000|2022-01-19 05:23:40|402.02|399.22|402.02|399.22|402.1|399.3|402.02|399.22|0
1642569830000|2022-01-19 05:23:50|402.17|399.37|402.17|399.37|402.17|399.37|402.17|399.37|0
1642569840000|2022-01-19 05:24:00|402.1|399.3|402.1|399.3|402.1|399.3|402.1|399.3|0
1642569850000|2022-01-19 05:24:10|402.02|399.22|401.58|398.78|402.02|399.22|401.58|398.78|0
1642569860000|2022-01-19 05:24:20|401.43|398.63|401.73|398.93|401.73|398.93|401.43|398.63|0
1642569880000|2022-01-19 05:24:40|401.8|399|401.88|399.08|401.88|399.08|401.8|399|0
1642569890000|2022-01-19 05:24:50|402.17|399.37|402.32|399.52|402.32|399.52|402.17|399.37|0
1642569900000|2022-01-19 05:25:00|402.47|399.67|402.17|399.37|402.47|399.67|402.17|399.37|0
1642569910000|2022-01-19 05:25:10|402.1|399.3|402.1|399.3|402.17|399.37|402.1|399.3|0
1642569920000|2022-01-19 05:25:20|402.32|399.52|402.32|399.52|402.32|399.52|402.32|399.52|0
1642569930000|2022-01-19 05:25:30|402.17|399.37|402.02|399.22|402.17|399.37|402.02|399.22|0
1642569940000|2022-01-19 05:25:40|401.87|399.07|401.87|399.07|402.02|399.22|401.87|399.07|0
1642569950000|2022-01-19 05:25:50|401.73|398.93|402.1|399.3|402.17|399.37|401.73|398.93|0
1642569960000|2022-01-19 05:26:00|402.02|399.22|402.02|399.22|402.17|399.37|402.02|399.22|0
1642569970000|2022-01-19 05:26:10|402.1|399.3|402.02|399.22|402.1|399.3|402.02|399.22|0
1642569980000|2022-01-19 05:26:20|402.17|399.37|402.32|399.52|402.32|399.52|402.17|399.37|0
1642569990000|2022-01-19 05:26:30|402.4|399.6|402.25|399.45|402.4|399.6|402.25|399.45|0
1642570000000|2022-01-19 05:26:40|402.32|399.52|402.02|399.22|402.32|399.52|402.02|399.22|0
1642570010000|2022-01-19 05:26:50|402.17|399.37|402.32|399.52|402.32|399.52|402.17|399.37|0
1642570020000|2022-01-19 05:27:00|402.47|399.67|402.47|399.67|402.47|399.67|402.32|399.52|0
1642570030000|2022-01-19 05:27:10|402.4|399.6|402.47|399.67|402.47|399.67|402.4|399.6|0
1642570040000|2022-01-19 05:27:20|402.4|399.6|402.32|399.52|402.4|399.6|402.32|399.52|0
1642570050000|2022-01-19 05:27:30|402.17|399.37|402.47|399.67|402.47|399.67|402.17|399.37|0
1642570060000|2022-01-19 05:27:40|402.32|399.52|402.17|399.37|402.32|399.52|402.17|399.37|0
1642570070000|2022-01-19 05:27:50|402.25|399.45|402.32|399.52|402.32|399.52|402.25|399.45|0
1642570080000|2022-01-19 05:28:00|402.47|399.67|402.47|399.67|402.47|399.67|402.47|399.67|0
1642570090000|2022-01-19 05:28:10|402.62|399.82|402.77|399.97|402.85|400.05|402.62|399.82|0
1642570100000|2022-01-19 05:28:20|402.92|400.12|403|400.2|403|400.2|402.92|400.12|0
1642570110000|2022-01-19 05:28:30|402.92|400.12|402.92|400.12|402.92|400.12|402.92|400.12|0
1642570120000|2022-01-19 05:28:40|403|400.2|403|400.2|403|400.2|403|400.2|0
1642570130000|2022-01-19 05:28:50|403.07|400.27|402.77|399.97|403.07|400.27|402.77|399.97|0
1642570140000|2022-01-19 05:29:00|402.92|400.12|402.92|400.12|402.92|400.12|402.92|400.12|0
1642570150000|2022-01-19 05:29:10|402.85|400.05|402.85|400.05|402.85|400.05|402.85|400.05|0
1642570160000|2022-01-19 05:29:20|402.77|399.97|402.62|399.82|402.77|399.97|402.62|399.82|0
1642570170000|2022-01-19 05:29:30|402.7|399.9|402.92|400.12|402.92|400.12|402.7|399.9|0
1642570180000|2022-01-19 05:29:40|403.07|400.27|403.15|400.35|403.15|400.35|403.07|400.27|0
1642570190000|2022-01-19 05:29:50|403.22|400.42|402.92|400.12|403.22|400.42|402.92|400.12|0
1642570200000|2022-01-19 05:30:00|402.77|399.97|402.77|399.97|402.77|399.97|402.77|399.97|0
1642570210000|2022-01-19 05:30:10|402.47|399.67|401.87|399.07|402.47|399.67|401.87|399.07|0
1642570220000|2022-01-19 05:30:20|401.72|398.92|401.72|398.92|401.72|398.92|401.72|398.92|0
1642570230000|2022-01-19 05:30:30|401.43|398.63|401.43|398.63|401.43|398.63|401.43|398.63|0
1642570240000|2022-01-19 05:30:40|401.72|398.92|401.8|399|401.87|399.07|401.72|398.92|0
1642570250000|2022-01-19 05:30:50|401.87|399.07|402.02|399.22|402.02|399.22|401.87|399.07|0
1642570260000|2022-01-19 05:31:00|401.87|399.07|402.02|399.22|402.02|399.22|401.87|399.07|0
1642570270000|2022-01-19 05:31:10|401.87|399.07|401.87|399.07|402.17|399.37|401.87|399.07|0
1642570280000|2022-01-19 05:31:20|401.72|398.92|401.57|398.77|401.8|399|401.57|398.77|0
1642570290000|2022-01-19 05:31:30|401.43|398.63|401.57|398.77|401.57|398.77|401.43|398.63|0
1642570300000|2022-01-19 05:31:40|401.72|398.92|402.02|399.22|402.02|399.22|401.72|398.92|0
1642570310000|2022-01-19 05:31:50|402.17|399.37|401.87|399.07|402.17|399.37|401.87|399.07|0
1642570320000|2022-01-19 05:32:00|401.95|399.15|401.95|399.15|402.02|399.22|401.95|399.15|0
1642570330000|2022-01-19 05:32:10|401.87|399.07|401.8|399|401.87|399.07|401.8|399|0
1642570340000|2022-01-19 05:32:20|401.72|398.92|401.57|398.77|401.8|399|401.57|398.77|0
1642570350000|2022-01-19 05:32:30|401.72|398.92|401.87|399.07|401.87|399.07|401.72|398.92|0
1642570360000|2022-01-19 05:32:40|401.72|398.92|401.57|398.77|401.72|398.92|401.57|398.77|0
1642570370000|2022-01-19 05:32:50|401.72|398.92|401.72|398.92|401.72|398.92|401.65|398.85|0
1642570380000|2022-01-19 05:33:00|401.87|399.07|401.8|399|401.87|399.07|401.8|399|0
1642570390000|2022-01-19 05:33:10|401.87|399.07|401.95|399.15|402.02|399.22|401.87|399.07|0
1642570400000|2022-01-19 05:33:20|401.87|399.07|401.87|399.07|401.95|399.15|401.87|399.07|0
1642570410000|2022-01-19 05:33:30|402.02|399.22|402.32|399.52|402.32|399.52|402.02|399.22|0
1642570420000|2022-01-19 05:33:40|402.17|399.37|402.32|399.52|402.32|399.52|402.17|399.37|0
1642570430000|2022-01-19 05:33:50|402.4|399.6|402.4|399.6|402.47|399.67|402.4|399.6|0
1642570440000|2022-01-19 05:34:00|402.47|399.67|402.47|399.67|402.47|399.67|402.47|399.67|0
1642570450000|2022-01-19 05:34:10|402.55|399.75|402.77|399.97|402.77|399.97|402.55|399.75|0
1642570460000|2022-01-19 05:34:20|402.47|399.67|402.32|399.52|402.47|399.67|402.32|399.52|0
1642570470000|2022-01-19 05:34:30|402.47|399.67|402.32|399.52|402.55|399.75|402.32|399.52|0
1642570480000|2022-01-19 05:34:40|402.47|399.67|402.77|399.97|402.77|399.97|402.47|399.67|0
1642570490000|2022-01-19 05:34:50|402.62|399.82|402.85|400.05|402.85|400.05|402.62|399.82|0
1642570500000|2022-01-19 05:35:00|402.92|400.12|402.92|400.12|403.07|400.27|402.92|400.12|0
1642570510000|2022-01-19 05:35:10|402.77|399.97|402.62|399.82|402.77|399.97|402.62|399.82|0
1642570520000|2022-01-19 05:35:20|402.77|399.97|402.55|399.75|402.77|399.97|402.55|399.75|0
1642570530000|2022-01-19 05:35:30|402.47|399.67|402.47|399.67|402.62|399.82|402.47|399.67|0
1642570540000|2022-01-19 05:35:40|402.32|399.52|402.32|399.52|402.47|399.67|402.32|399.52|0
1642570550000|2022-01-19 05:35:50|402.47|399.67|402.55|399.75|402.55|399.75|402.47|399.67|0
1642570560000|2022-01-19 05:36:00|402.62|399.82|402.17|399.37|402.62|399.82|402.17|399.37|0
1642570570000|2022-01-19 05:36:10|402.4|399.6|402.4|399.6|402.47|399.67|402.4|399.6|0
1642570580000|2022-01-19 05:36:20|402.47|399.67|402.62|399.82|402.62|399.82|402.47|399.67|0
1642570590000|2022-01-19 05:36:30|402.7|399.9|402.62|399.82|402.7|399.9|402.62|399.82|0
1642570610000|2022-01-19 05:36:50|402.47|399.67|402.62|399.82|402.62|399.82|402.47|399.67|0
1642570620000|2022-01-19 05:37:00|402.55|399.75|402.32|399.52|402.55|399.75|402.32|399.52|0
1642570630000|2022-01-19 05:37:10|402.4|399.6|402.32|399.52|402.4|399.6|402.32|399.52|0
1642570640000|2022-01-19 05:37:20|402.4|399.6|401.72|398.92|402.4|399.6|401.72|398.92|0
1642570650000|2022-01-19 05:37:30|401.8|399|401.87|399.07|402.02|399.22|401.8|399|0
1642570660000|2022-01-19 05:37:40|401.57|398.77|401.42|398.62|401.57|398.77|401.42|398.62|0
1642570670000|2022-01-19 05:37:50|400.98|398.18|400.98|398.18|401.05|398.25|400.98|398.18|0
1642570680000|2022-01-19 05:38:00|400.9|398.1|400.83|398.03|400.9|398.1|400.83|398.03|0
1642570690000|2022-01-19 05:38:10|401.12|398.32|401.12|398.32|401.12|398.32|401.12|398.32|0
1642570700000|2022-01-19 05:38:20|401.2|398.4|401.72|398.92|401.72|398.92|401.2|398.4|0
1642570710000|2022-01-19 05:38:30|401.65|398.85|401.65|398.85|401.65|398.85|401.65|398.85|0
1642570720000|2022-01-19 05:38:40|401.95|399.15|402.02|399.22|402.02|399.22|401.95|399.15|0
1642570730000|2022-01-19 05:38:50|402.1|399.3|402.17|399.37|402.17|399.37|402.02|399.22|0
1642570740000|2022-01-19 05:39:00|402.02|399.22|402.02|399.22|402.1|399.3|402.02|399.22|0
1642570750000|2022-01-19 05:39:10|401.95|399.15|402.02|399.22|402.02|399.22|401.87|399.07|0
1642570760000|2022-01-19 05:39:20|401.87|399.07|402.02|399.22|402.02|399.22|401.87|399.07|0
1642570770000|2022-01-19 05:39:30|401.95|399.15|401.72|398.92|402.02|399.22|401.72|398.92|0
1642570780000|2022-01-19 05:39:40|401.87|399.07|401.8|399|401.87|399.07|401.72|398.92|0
1642570790000|2022-01-19 05:39:50|401.87|399.07|401.72|398.92|401.87|399.07|401.72|398.92|0
1642570800000|2022-01-19 05:40:00|401.87|399.07|401.87|399.07|401.87|399.07|401.72|398.92|0
1642570810000|2022-01-19 05:40:10|402.02|399.22|402.17|399.37|402.17|399.37|402.02|399.22|0
1642570820000|2022-01-19 05:40:20|402.02|399.22|402.02|399.22|402.02|399.22|402.02|399.22|0
1642570830000|2022-01-19 05:40:30|402.17|399.37|402.02|399.22|402.17|399.37|401.95|399.15|0
1642570840000|2022-01-19 05:40:40|402.1|399.3|402.1|399.3|402.1|399.3|402.1|399.3|0
1642570850000|2022-01-19 05:40:50|402.17|399.37|402.17|399.37|402.17|399.37|402.17|399.37|0
1642570860000|2022-01-19 05:41:00|402.32|399.52|402.32|399.52|402.32|399.52|402.32|399.52|0
1642570870000|2022-01-19 05:41:10|402.17|399.37|402.25|399.45|402.32|399.52|402.17|399.37|0
1642570880000|2022-01-19 05:41:20|402.32|399.52|402.47|399.67|402.47|399.67|402.32|399.52|0
1642570890000|2022-01-19 05:41:30|402.32|399.52|402.54|399.74|402.54|399.74|402.32|399.52|0
1642570900000|2022-01-19 05:41:40|402.62|399.82|402.47|399.67|402.69|399.89|402.47|399.67|0
1642570910000|2022-01-19 05:41:50|402.76|399.96|402.91|400.11|402.91|400.11|402.76|399.96|0
1642570920000|2022-01-19 05:42:00|402.76|399.96|402.62|399.82|402.76|399.96|402.62|399.82|0
1642570930000|2022-01-19 05:42:10|402.76|399.96|402.91|400.11|402.91|400.11|402.76|399.96|0
1642570940000|2022-01-19 05:42:20|403.06|400.26|402.76|399.96|403.06|400.26|402.76|399.96|0
1642570950000|2022-01-19 05:42:30|402.84|400.04|402.76|399.96|402.84|400.04|402.76|399.96|0
1642570960000|2022-01-19 05:42:40|402.99|400.19|402.99|400.19|402.99|400.19|402.99|400.19|0
1642570970000|2022-01-19 05:42:50|402.91|400.11|402.61|399.81|402.91|400.11|402.61|399.81|0
1642570980000|2022-01-19 05:43:00|402.76|399.96|402.76|399.96|402.76|399.96|402.69|399.89|0
1642570990000|2022-01-19 05:43:10|402.61|399.81|402.76|399.96|402.76|399.96|402.61|399.81|0
1642571000000|2022-01-19 05:43:20|402.61|399.81|402.84|400.04|402.84|400.04|402.61|399.81|0
1642571010000|2022-01-19 05:43:30|402.76|399.96|402.61|399.81|402.76|399.96|402.61|399.81|0
1642571020000|2022-01-19 05:43:40|402.76|399.96|402.61|399.81|402.76|399.96|402.61|399.81|0
1642571030000|2022-01-19 05:43:50|402.76|399.96|402.91|400.11|402.91|400.11|402.76|399.96|0
1642571040000|2022-01-19 05:44:00|402.84|400.04|402.91|400.11|402.91|400.11|402.69|399.89|0
1642571050000|2022-01-19 05:44:10|402.76|399.96|402.69|399.89|402.76|399.96|402.61|399.81|0
1642571060000|2022-01-19 05:44:20|402.76|399.96|402.91|400.11|402.91|400.11|402.76|399.96|0
1642571070000|2022-01-19 05:44:30|402.99|400.19|402.99|400.19|402.99|400.19|402.91|400.11|0
1642571080000|2022-01-19 05:44:40|402.91|400.11|403.06|400.26|403.06|400.26|402.91|400.11|0
1642571090000|2022-01-19 05:44:50|403.14|400.34|403.14|400.34|403.14|400.34|403.14|400.34|0
1642571100000|2022-01-19 05:45:00|403.06|400.26|402.91|400.11|403.06|400.26|402.91|400.11|0
1642571110000|2022-01-19 05:45:10|402.84|400.04|402.91|400.11|402.91|400.11|402.76|399.96|0
1642571120000|2022-01-19 05:45:20|402.76|399.96|402.91|400.11|402.91|400.11|402.76|399.96|0
1642571130000|2022-01-19 05:45:30|402.99|400.19|403.21|400.41|403.21|400.41|402.99|400.19|0
1642571150000|2022-01-19 05:45:50|402.91|400.11|402.91|400.11|402.91|400.11|402.91|400.11|0
1642571160000|2022-01-19 05:46:00|402.76|399.96|402.76|399.96|402.76|399.96|402.76|399.96|0
1642571180000|2022-01-19 05:46:20|402.84|400.04|402.76|399.96|402.84|400.04|402.76|399.96|0
1642571190000|2022-01-19 05:46:30|402.84|400.04|402.91|400.11|402.91|400.11|402.84|400.04|0
1642571200000|2022-01-19 05:46:40|402.84|400.04|402.76|399.96|402.84|400.04|402.76|399.96|0
1642571210000|2022-01-19 05:46:50|402.61|399.81|402.76|399.96|402.76|399.96|402.61|399.81|0
1642571220000|2022-01-19 05:47:00|402.84|400.04|402.84|400.04|402.84|400.04|402.76|399.96|0
1642571230000|2022-01-19 05:47:10|402.76|399.96|402.76|399.96|403.06|400.26|402.76|399.96|0
1642571240000|2022-01-19 05:47:20|402.84|400.04|402.91|400.11|402.91|400.11|402.84|400.04|0
1642571260000|2022-01-19 05:47:40|402.99|400.19|403.06|400.26|403.06|400.26|402.99|400.19|0
1642571270000|2022-01-19 05:47:50|402.91|400.11|402.91|400.11|402.91|400.11|402.91|400.11|0
1642571280000|2022-01-19 05:48:00|403.06|400.26|403.06|400.26|403.06|400.26|403.06|400.26|0
1642571290000|2022-01-19 05:48:10|402.99|400.19|402.91|400.11|402.99|400.19|402.91|400.11|0
1642571300000|2022-01-19 05:48:20|402.84|400.04|402.91|400.11|402.91|400.11|402.84|400.04|0
1642571310000|2022-01-19 05:48:30|403.21|400.41|403.21|400.41|403.21|400.41|403.06|400.26|0
1642571320000|2022-01-19 05:48:40|403.14|400.34|403.21|400.41|403.21|400.41|403.06|400.26|0
1642571330000|2022-01-19 05:48:50|403.06|400.26|403.06|400.26|403.06|400.26|403.06|400.26|0
1642571340000|2022-01-19 05:49:00|403.21|400.41|403.21|400.41|403.21|400.41|403.14|400.34|0
1642571360000|2022-01-19 05:49:20|403.06|400.26|403.21|400.41|403.21|400.41|403.06|400.26|0
1642571400000|2022-01-19 05:50:00|403.06|400.26|403.06|400.26|403.06|400.26|403.06|400.26|0
1642571410000|2022-01-19 05:50:10|402.99|400.19|403.06|400.26|403.06|400.26|402.91|400.11|0
1642571420000|2022-01-19 05:50:20|403.14|400.34|403.21|400.41|403.21|400.41|403.14|400.34|0
1642571440000|2022-01-19 05:50:40|402.91|400.11|402.76|399.96|402.91|400.11|402.61|399.81|0
1642571450000|2022-01-19 05:50:50|402.61|399.81|402.76|399.96|402.76|399.96|402.61|399.81|0
1642571460000|2022-01-19 05:51:00|402.61|399.81|402.76|399.96|402.91|400.11|402.61|399.81|0
1642571470000|2022-01-19 05:51:10|402.61|399.81|402.46|399.66|402.61|399.81|402.46|399.66|0
1642571490000|2022-01-19 05:51:30|402.61|399.81|402.61|399.81|402.61|399.81|402.46|399.66|0
1642571500000|2022-01-19 05:51:40|402.54|399.74|402.31|399.51|402.54|399.74|402.31|399.51|0
1642571510000|2022-01-19 05:51:50|402.39|399.59|402.46|399.66|402.46|399.66|402.39|399.59|0
1642571520000|2022-01-19 05:52:00|402.61|399.81|402.61|399.81|402.76|399.96|402.61|399.81|0
1642571530000|2022-01-19 05:52:10|402.76|399.96|402.61|399.81|402.76|399.96|402.61|399.81|0
1642571550000|2022-01-19 05:52:30|402.46|399.66|402.46|399.66|402.46|399.66|402.46|399.66|0
1642571560000|2022-01-19 05:52:40|402.31|399.51|402.31|399.51|402.31|399.51|402.31|399.51|0
1642571570000|2022-01-19 05:52:50|402.16|399.36|402.16|399.36|402.16|399.36|402.16|399.36|0
1642571580000|2022-01-19 05:53:00|402.31|399.51|402.24|399.44|402.31|399.51|402.16|399.36|0
1642571590000|2022-01-19 05:53:10|402.16|399.36|402.24|399.44|402.31|399.51|402.16|399.36|0
1642571600000|2022-01-19 05:53:20|401.86|399.06|401.86|399.06|402.01|399.21|401.86|399.06|0
1642571610000|2022-01-19 05:53:30|401.79|398.99|401.72|398.92|401.79|398.99|401.72|398.92|0
1642571620000|2022-01-19 05:53:40|401.86|399.06|401.72|398.92|401.86|399.06|401.72|398.92|0
1642571630000|2022-01-19 05:53:50|401.79|398.99|401.12|398.32|401.79|398.99|401.12|398.32|0
1642571640000|2022-01-19 05:54:00|401.27|398.47|401.12|398.32|401.27|398.47|401.12|398.32|0
1642571650000|2022-01-19 05:54:10|400.97|398.17|401.42|398.62|401.42|398.62|400.97|398.17|0
1642571660000|2022-01-19 05:54:20|401.57|398.77|401.64|398.84|401.71|398.91|401.57|398.77|0
1642571670000|2022-01-19 05:54:30|401.57|398.77|401.57|398.77|401.57|398.77|401.57|398.77|0
1642571680000|2022-01-19 05:54:40|401.71|398.91|401.57|398.77|401.71|398.91|401.57|398.77|0
1642571690000|2022-01-19 05:54:50|401.71|398.91|401.71|398.91|401.71|398.91|401.64|398.84|0
1642571700000|2022-01-19 05:55:00|401.57|398.77|402.16|399.36|402.16|399.36|401.57|398.77|0
1642571710000|2022-01-19 05:55:10|402.24|399.44|402.01|399.21|402.24|399.44|402.01|399.21|0
1642571740000|2022-01-19 05:55:40|402.46|399.66|402.46|399.66|402.46|399.66|402.46|399.66|0
1642571750000|2022-01-19 05:55:50|402.61|399.81|402.46|399.66|402.61|399.81|402.46|399.66|0
1642571760000|2022-01-19 05:56:00|402.31|399.51|402.31|399.51|402.31|399.51|402.31|399.51|0
1642571770000|2022-01-19 05:56:10|402.16|399.36|402.31|399.51|402.31|399.51|402.16|399.36|0
1642571780000|2022-01-19 05:56:20|402.16|399.36|402.31|399.51|402.31|399.51|402.16|399.36|0
1642571790000|2022-01-19 05:56:30|402.24|399.44|402.24|399.44|402.24|399.44|402.01|399.21|0
1642571800000|2022-01-19 05:56:40|402.16|399.36|402.31|399.51|402.31|399.51|402.16|399.36|0
1642571810000|2022-01-19 05:56:50|402.24|399.44|402.16|399.36|402.24|399.44|402.16|399.36|0
1642571820000|2022-01-19 05:57:00|402.01|399.21|401.86|399.06|402.01|399.21|401.86|399.06|0
1642571830000|2022-01-19 05:57:10|401.71|398.91|401.49|398.69|401.71|398.91|401.42|398.62|0
1642571840000|2022-01-19 05:57:20|401.42|398.62|401.42|398.62|401.42|398.62|401.42|398.62|0
1642571850000|2022-01-19 05:57:30|401.27|398.47|401.42|398.62|401.42|398.62|401.27|398.47|0
1642571870000|2022-01-19 05:57:50|401.34|398.54|401.34|398.54|401.34|398.54|401.34|398.54|0
1642571880000|2022-01-19 05:58:00|401.27|398.47|401.12|398.32|401.27|398.47|401.12|398.32|0
1642571890000|2022-01-19 05:58:10|401.27|398.47|401.34|398.54|401.42|398.62|401.27|398.47|0
1642571900000|2022-01-19 05:58:20|401.42|398.62|401.34|398.54|401.42|398.62|401.34|398.54|0
1642571910000|2022-01-19 05:58:30|401.41|398.61|401.49|398.69|401.56|398.76|401.41|398.61|0
1642571920000|2022-01-19 05:58:40|401.56|398.76|401.56|398.76|401.71|398.91|401.56|398.76|0
1642571930000|2022-01-19 05:58:50|401.41|398.61|401.27|398.47|401.41|398.61|401.27|398.47|0
1642571940000|2022-01-19 05:59:00|401.12|398.32|401.27|398.47|401.27|398.47|401.12|398.32|0
1642571950000|2022-01-19 05:59:10|401.12|398.32|401.27|398.47|401.27|398.47|401.12|398.32|0
1642571960000|2022-01-19 05:59:20|401.12|398.32|401.27|398.47|401.27|398.47|401.12|398.32|0
1642571970000|2022-01-19 05:59:30|401.12|398.32|400.82|398.02|401.12|398.32|400.82|398.02|0
1642571980000|2022-01-19 05:59:40|400.67|397.87|400.52|397.72|400.67|397.87|400.52|397.72|0
1642571990000|2022-01-19 05:59:50|400.67|397.87|400.82|398.02|400.82|398.02|400.52|397.72|0
1642572000000|2022-01-19 06:00:00|400.67|397.87|400.3|397.5|400.82|398.02|400.3|397.5|0
1642572010000|2022-01-19 06:00:10|400.22|397.42|400.52|397.72|400.52|397.72|400.22|397.42|0
1642572020000|2022-01-19 06:00:20|400.37|397.57|399.63|396.83|400.37|397.57|399.63|396.83|0
1642572030000|2022-01-19 06:00:30|399.56|396.76|399.85|397.05|399.85|397.05|399.56|396.76|0
1642572040000|2022-01-19 06:00:40|400|397.2|400.45|397.65|400.45|397.65|400|397.2|0
1642572050000|2022-01-19 06:00:50|400.37|397.57|400.37|397.57|400.37|397.57|400.37|397.57|0
1642572060000|2022-01-19 06:01:00|400.45|397.65|400.37|397.57|400.45|397.65|400.37|397.57|0
1642572070000|2022-01-19 06:01:10|400.6|397.8|400.67|397.87|400.67|397.87|400.52|397.72|0
1642572080000|2022-01-19 06:01:20|400.82|398.02|400.6|397.8|400.82|398.02|400.6|397.8|0
1642572090000|2022-01-19 06:01:30|400.82|398.02|400.9|398.1|401.12|398.32|400.82|398.02|0
1642572100000|2022-01-19 06:01:40|400.82|398.02|401.04|398.24|401.12|398.32|400.82|398.02|0
1642572110000|2022-01-19 06:01:50|400.97|398.17|401.86|399.06|401.86|399.06|400.97|398.17|0
1642572120000|2022-01-19 06:02:00|401.71|398.91|401.86|399.06|401.86|399.06|401.71|398.91|0
1642572130000|2022-01-19 06:02:10|402.01|399.21|401.94|399.14|402.01|399.21|401.94|399.14|0
1642572140000|2022-01-19 06:02:20|402.31|399.51|402.46|399.66|402.46|399.66|402.31|399.51|0
1642572150000|2022-01-19 06:02:30|402.31|399.51|401.71|398.91|402.31|399.51|401.71|398.91|0
1642572160000|2022-01-19 06:02:40|401.86|399.06|401.26|398.46|401.86|399.06|401.26|398.46|0
1642572170000|2022-01-19 06:02:50|401.41|398.61|401.56|398.76|401.56|398.76|401.41|398.61|0
1642572180000|2022-01-19 06:03:00|401.26|398.46|401.12|398.32|401.26|398.46|401.12|398.32|0
1642572190000|2022-01-19 06:03:10|401.26|398.46|401.26|398.46|401.26|398.46|401.12|398.32|0
1642572200000|2022-01-19 06:03:20|401.11|398.31|401.26|398.46|401.26|398.46|401.11|398.31|0
1642572210000|2022-01-19 06:03:30|401.11|398.31|401.26|398.46|401.41|398.61|401.11|398.31|0
1642572220000|2022-01-19 06:03:40|401.11|398.31|400.82|398.02|401.11|398.31|400.82|398.02|0
1642572230000|2022-01-19 06:03:50|400.89|398.09|400.97|398.17|400.97|398.17|400.89|398.09|0
1642572240000|2022-01-19 06:04:00|400.89|398.09|400.3|397.5|400.89|398.09|400.3|397.5|0
1642572250000|2022-01-19 06:04:10|400.37|397.57|399.7|396.9|400.37|397.57|399.7|396.9|0
1642572260000|2022-01-19 06:04:20|399.63|396.83|399.63|396.83|399.63|396.83|399.33|396.53|0
1642572270000|2022-01-19 06:04:30|399.48|396.68|399.77|396.97|399.77|396.97|399.48|396.68|0
1642572280000|2022-01-19 06:04:40|399.92|397.12|399.77|396.97|399.92|397.12|399.63|396.83|0
1642572290000|2022-01-19 06:04:50|399.92|397.12|399.63|396.83|399.92|397.12|399.63|396.83|0
1642572300000|2022-01-19 06:05:00|399.77|396.97|399.63|396.83|399.77|396.97|399.63|396.83|0
1642572310000|2022-01-19 06:05:10|399.77|396.97|399.85|397.05|399.85|397.05|399.63|396.83|0
1642572320000|2022-01-19 06:05:20|399.92|397.12|399.77|396.97|399.92|397.12|399.77|396.97|0
1642572330000|2022-01-19 06:05:30|399.92|397.12|400.07|397.27|400.07|397.27|399.92|397.12|0
1642572340000|2022-01-19 06:05:40|399.92|397.12|399.77|396.97|399.92|397.12|399.77|396.97|0
1642572350000|2022-01-19 06:05:50|399.63|396.83|399.92|397.12|399.92|397.12|399.63|396.83|0
1642572360000|2022-01-19 06:06:00|399.85|397.05|399.63|396.83|399.92|397.12|399.63|396.83|0
1642572370000|2022-01-19 06:06:10|399.48|396.68|399.18|396.38|399.48|396.68|399.18|396.38|0
1642572380000|2022-01-19 06:06:20|399.03|396.23|399.11|396.31|399.18|396.38|399.03|396.23|0
1642572390000|2022-01-19 06:06:30|399.18|396.38|399.11|396.31|399.33|396.53|399.11|396.31|0
1642572400000|2022-01-19 06:06:40|399.03|396.23|399.18|396.38|399.18|396.38|399.03|396.23|0
1642572410000|2022-01-19 06:06:50|398.88|396.08|398.73|395.93|398.88|396.08|398.73|395.93|0
1642572420000|2022-01-19 06:07:00|398.58|395.78|398.14|395.34|398.58|395.78|398.14|395.34|0
1642572430000|2022-01-19 06:07:10|397.99|395.19|397.92|395.12|397.99|395.19|397.92|395.12|0
1642572440000|2022-01-19 06:07:20|397.99|395.19|398.44|395.64|398.58|395.78|397.99|395.19|0
1642572450000|2022-01-19 06:07:30|398.29|395.49|398.51|395.71|398.58|395.78|398.29|395.49|0
1642572460000|2022-01-19 06:07:40|399.18|396.38|399.33|396.53|399.33|396.53|399.03|396.23|0
1642572470000|2022-01-19 06:07:50|399.18|396.38|399.11|396.31|399.18|396.38|399.11|396.31|0
1642572480000|2022-01-19 06:08:00|399.18|396.38|398.73|395.93|399.18|396.38|398.73|395.93|0
1642572490000|2022-01-19 06:08:10|398.58|395.78|399.18|396.38|399.18|396.38|398.58|395.78|0
1642572500000|2022-01-19 06:08:20|399.33|396.53|399.03|396.23|399.4|396.6|399.03|396.23|0
1642572510000|2022-01-19 06:08:30|398.58|395.78|398.73|395.93|398.73|395.93|398.58|395.78|0
1642572520000|2022-01-19 06:08:40|398.81|396.01|398.88|396.08|398.88|396.08|398.73|395.93|0
1642572530000|2022-01-19 06:08:50|398.58|395.78|398.73|395.93|398.73|395.93|398.58|395.78|0
1642572540000|2022-01-19 06:09:00|398.88|396.08|398.73|395.93|398.88|396.08|398.58|395.78|0
1642572550000|2022-01-19 06:09:10|398.66|395.86|399.03|396.23|399.03|396.23|398.66|395.86|0
1642572560000|2022-01-19 06:09:20|398.96|396.16|398.96|396.16|398.96|396.16|398.96|396.16|0
1642572570000|2022-01-19 06:09:30|399.03|396.23|399.03|396.23|399.03|396.23|398.96|396.16|0
1642572580000|2022-01-19 06:09:40|399.11|396.31|399.18|396.38|399.18|396.38|399.11|396.31|0
1642572590000|2022-01-19 06:09:50|399.11|396.31|399.26|396.46|399.33|396.53|399.11|396.31|0
1642572600000|2022-01-19 06:10:00|399.33|396.53|399.03|396.23|399.33|396.53|399.03|396.23|0
1642572610000|2022-01-19 06:10:10|398.81|396.01|398.73|395.93|398.88|396.08|398.73|395.93|0
1642572620000|2022-01-19 06:10:20|398.88|396.08|398.73|395.93|398.88|396.08|398.58|395.78|0
1642572630000|2022-01-19 06:10:30|398.58|395.78|398.58|395.78|398.73|395.93|398.58|395.78|0
1642572640000|2022-01-19 06:10:40|398.73|395.93|398.44|395.64|398.73|395.93|398.44|395.64|0
1642572650000|2022-01-19 06:10:50|398.51|395.71|398.58|395.78|398.58|395.78|398.43|395.63|0
1642572660000|2022-01-19 06:11:00|398.43|395.63|398.51|395.71|398.58|395.78|398.43|395.63|0
1642572670000|2022-01-19 06:11:10|398.43|395.63|397.84|395.04|398.43|395.63|397.84|395.04|0
1642572680000|2022-01-19 06:11:20|397.92|395.12|397.99|395.19|397.99|395.19|397.92|395.12|0
1642572690000|2022-01-19 06:11:30|397.84|395.04|397.99|395.19|397.99|395.19|397.84|395.04|0
1642572700000|2022-01-19 06:11:40|398.14|395.34|398.14|395.34|398.14|395.34|398.14|395.34|0
1642572710000|2022-01-19 06:11:50|397.99|395.19|397.99|395.19|398.14|395.34|397.99|395.19|0
1642572720000|2022-01-19 06:12:00|398.14|395.34|398.51|395.71|398.51|395.71|398.14|395.34|0
1642572730000|2022-01-19 06:12:10|398.43|395.63|398.73|395.93|398.73|395.93|398.43|395.63|0
1642572740000|2022-01-19 06:12:20|398.88|396.08|398.81|396.01|398.88|396.08|398.81|396.01|0
1642572750000|2022-01-19 06:12:30|398.88|396.08|398.88|396.08|398.88|396.08|398.73|395.93|0
1642572760000|2022-01-19 06:12:40|399.11|396.31|399.03|396.23|399.18|396.38|398.73|395.93|0
1642572770000|2022-01-19 06:12:50|399.11|396.31|399.03|396.23|399.11|396.31|399.03|396.23|0
1642572780000|2022-01-19 06:13:00|398.96|396.16|398.81|396.01|398.96|396.16|398.73|395.93|0
1642572790000|2022-01-19 06:13:10|398.73|395.93|398.73|395.93|398.73|395.93|398.73|395.93|0
1642572810000|2022-01-19 06:13:30|398.58|395.78|398.58|395.78|398.73|395.93|398.58|395.78|0
1642572820000|2022-01-19 06:13:40|398.73|395.93|398.88|396.08|398.88|396.08|398.73|395.93|0
1642572830000|2022-01-19 06:13:50|398.81|396.01|398.81|396.01|398.81|396.01|398.81|396.01|0
1642572840000|2022-01-19 06:14:00|398.73|395.93|399.18|396.38|399.18|396.38|398.73|395.93|0
1642572850000|2022-01-19 06:14:10|399.03|396.23|398.88|396.08|399.03|396.23|398.88|396.08|0
1642572860000|2022-01-19 06:14:20|398.96|396.16|399.03|396.23|399.18|396.38|398.96|396.16|0
1642572870000|2022-01-19 06:14:30|399.18|396.38|399.03|396.23|399.18|396.38|399.03|396.23|0
1642572890000|2022-01-19 06:14:50|398.96|396.16|398.96|396.16|398.96|396.16|398.96|396.16|0
1642572900000|2022-01-19 06:15:00|398.58|395.78|398.43|395.63|398.58|395.78|398.43|395.63|0
1642572910000|2022-01-19 06:15:10|398.58|395.78|399.03|396.23|399.03|396.23|398.58|395.78|0
1642572920000|2022-01-19 06:15:20|398.88|396.08|398.88|396.08|399.03|396.23|398.88|396.08|0
1642572930000|2022-01-19 06:15:30|398.73|395.93|398.43|395.63|398.73|395.93|398.43|395.63|0
1642572940000|2022-01-19 06:15:40|398.58|395.78|398.51|395.71|398.58|395.78|398.43|395.63|0
1642572950000|2022-01-19 06:15:50|398.43|395.63|399.03|396.23|399.03|396.23|398.43|395.63|0
1642572960000|2022-01-19 06:16:00|399.1|396.3|399.03|396.23|399.1|396.3|399.03|396.23|0
1642572970000|2022-01-19 06:16:10|399.18|396.38|399.32|396.52|399.32|396.52|399.18|396.38|0
1642572980000|2022-01-19 06:16:20|399.47|396.67|399.47|396.67|399.62|396.82|399.47|396.67|0
1642572990000|2022-01-19 06:16:30|399.32|396.52|399.47|396.67|399.47|396.67|399.32|396.52|0
1642573000000|2022-01-19 06:16:40|399.32|396.52|399.47|396.67|399.47|396.67|399.32|396.52|0
1642573010000|2022-01-19 06:16:50|399.55|396.75|399.55|396.75|399.55|396.75|399.55|396.75|0
1642573020000|2022-01-19 06:17:00|399.47|396.67|399.1|396.3|399.47|396.67|399.1|396.3|0
1642573030000|2022-01-19 06:17:10|399.18|396.38|399.03|396.23|399.18|396.38|399.03|396.23|0
1642573040000|2022-01-19 06:17:20|398.88|396.08|398.96|396.16|399.03|396.23|398.88|396.08|0
1642573050000|2022-01-19 06:17:30|399.03|396.23|399.17|396.37|399.17|396.37|399.03|396.23|0
1642573060000|2022-01-19 06:17:40|399.03|396.23|399.03|396.23|399.03|396.23|398.96|396.16|0
1642573070000|2022-01-19 06:17:50|398.95|396.15|399.1|396.3|399.17|396.37|398.95|396.15|0
1642573080000|2022-01-19 06:18:00|399.03|396.23|398.88|396.08|399.03|396.23|398.73|395.93|0
1642573090000|2022-01-19 06:18:10|399.03|396.23|398.88|396.08|399.03|396.23|398.88|396.08|0
1642573100000|2022-01-19 06:18:20|398.73|395.93|398.73|395.93|398.81|396.01|398.73|395.93|0
1642573110000|2022-01-19 06:18:30|398.58|395.78|398.43|395.63|398.58|395.78|398.43|395.63|0
1642573140000|2022-01-19 06:19:00|398.51|395.71|398.43|395.63|398.51|395.71|398.43|395.63|0
1642573160000|2022-01-19 06:19:20|398.58|395.78|398.58|395.78|398.58|395.78|398.58|395.78|0
1642573170000|2022-01-19 06:19:30|398.43|395.63|398.43|395.63|398.43|395.63|398.43|395.63|0
1642573180000|2022-01-19 06:19:40|398.58|395.78|398.58|395.78|398.58|395.78|398.58|395.78|0
1642573190000|2022-01-19 06:19:50|398.43|395.63|398.43|395.63|398.43|395.63|398.43|395.63|0
1642573200000|2022-01-19 06:20:00|398.58|395.78|398.43|395.63|398.58|395.78|398.43|395.63|0
1642573210000|2022-01-19 06:20:10|397.99|395.19|397.92|395.12|397.99|395.19|397.92|395.12|0
1642573220000|2022-01-19 06:20:20|397.99|395.19|398.13|395.33|398.13|395.33|397.99|395.19|0
1642573230000|2022-01-19 06:20:30|397.99|395.19|397.99|395.19|397.99|395.19|397.99|395.19|0
1642573240000|2022-01-19 06:20:40|397.84|395.04|397.84|395.04|397.84|395.04|397.84|395.04|0
1642573250000|2022-01-19 06:20:50|397.69|394.89|397.69|394.89|397.69|394.89|397.54|394.74|0
1642573260000|2022-01-19 06:21:00|397.77|394.97|397.54|394.74|397.77|394.97|397.54|394.74|0
1642573270000|2022-01-19 06:21:10|397.69|394.89|397.84|395.04|397.84|395.04|397.69|394.89|0
1642573280000|2022-01-19 06:21:20|398.13|395.33|398.06|395.26|398.28|395.48|398.06|395.26|0
1642573290000|2022-01-19 06:21:30|398.13|395.33|398.13|395.33|398.13|395.33|397.99|395.19|0
1642573300000|2022-01-19 06:21:40|398.43|395.63|398.13|395.33|398.43|395.63|398.13|395.33|0
1642573310000|2022-01-19 06:21:50|398.28|395.48|398.28|395.48|398.28|395.48|398.28|395.48|0
1642573320000|2022-01-19 06:22:00|398.43|395.63|398.43|395.63|398.43|395.63|398.43|395.63|0
1642573330000|2022-01-19 06:22:10|398.51|395.71|398.51|395.71|398.51|395.71|398.43|395.63|0
1642573340000|2022-01-19 06:22:20|398.58|395.78|398.58|395.78|398.58|395.78|398.58|395.78|0
1642573350000|2022-01-19 06:22:30|398.43|395.63|398.28|395.48|398.43|395.63|398.28|395.48|0
1642573360000|2022-01-19 06:22:40|398.36|395.56|398.43|395.63|398.43|395.63|398.36|395.56|0
1642573370000|2022-01-19 06:22:50|398.58|395.78|398.66|395.86|398.66|395.86|398.58|395.78|0
1642573380000|2022-01-19 06:23:00|398.43|395.63|398.13|395.33|398.43|395.63|398.13|395.33|0
1642573390000|2022-01-19 06:23:10|398.21|395.41|398.13|395.33|398.21|395.41|398.13|395.33|0
1642573400000|2022-01-19 06:23:20|398.28|395.48|398.21|395.41|398.28|395.48|398.21|395.41|0
1642573410000|2022-01-19 06:23:30|398.13|395.33|397.84|395.04|398.13|395.33|397.84|395.04|0
1642573420000|2022-01-19 06:23:40|397.69|394.89|397.69|394.89|397.69|394.89|397.69|394.89|0
1642573430000|2022-01-19 06:23:50|397.54|394.74|397.24|394.44|397.54|394.74|397.24|394.44|0
1642573440000|2022-01-19 06:24:00|397.32|394.52|397.17|394.37|397.32|394.52|397.1|394.3|0
1642573450000|2022-01-19 06:24:10|397.39|394.59|397.77|394.97|397.84|395.04|397.39|394.59|0
1642573460000|2022-01-19 06:24:20|397.84|395.04|397.54|394.74|397.84|395.04|397.54|394.74|0
1642573470000|2022-01-19 06:24:30|397.62|394.82|397.69|394.89|397.69|394.89|397.62|394.82|0
1642573480000|2022-01-19 06:24:40|397.84|395.04|397.69|394.89|397.84|395.04|397.69|394.89|0
1642573490000|2022-01-19 06:24:50|397.62|394.82|397.62|394.82|397.62|394.82|397.54|394.74|0
1642573500000|2022-01-19 06:25:00|397.54|394.74|397.47|394.67|397.54|394.74|397.32|394.52|0
1642573510000|2022-01-19 06:25:10|397.17|394.37|397.24|394.44|397.24|394.44|397.17|394.37|0
1642573520000|2022-01-19 06:25:20|397.32|394.52|397.24|394.44|397.39|394.59|397.24|394.44|0
1642573530000|2022-01-19 06:25:30|397.1|394.3|397.39|394.59|397.39|394.59|397.1|394.3|0
1642573540000|2022-01-19 06:25:40|397.24|394.44|397.1|394.3|397.24|394.44|397.1|394.3|0
1642573550000|2022-01-19 06:25:50|397.24|394.44|397.1|394.3|397.24|394.44|397.1|394.3|0
1642573560000|2022-01-19 06:26:00|397.24|394.44|397.24|394.44|397.24|394.44|397.24|394.44|0
1642573570000|2022-01-19 06:26:10|397.32|394.52|397.24|394.44|397.39|394.59|397.24|394.44|0
1642573580000|2022-01-19 06:26:20|397.32|394.52|397.24|394.44|397.32|394.52|397.24|394.44|0
1642573590000|2022-01-19 06:26:30|397.32|394.52|397.54|394.74|397.54|394.74|397.32|394.52|0
1642573600000|2022-01-19 06:26:40|397.47|394.67|397.47|394.67|397.47|394.67|397.39|394.59|0
1642573610000|2022-01-19 06:26:50|397.54|394.74|397.69|394.89|397.84|395.04|397.54|394.74|0
1642573620000|2022-01-19 06:27:00|397.62|394.82|397.54|394.74|397.62|394.82|397.39|394.59|0
1642573630000|2022-01-19 06:27:10|397.62|394.82|397.54|394.74|397.62|394.82|397.54|394.74|0
1642573640000|2022-01-19 06:27:20|397.39|394.59|397.76|394.96|397.76|394.96|397.39|394.59|0
1642573650000|2022-01-19 06:27:30|397.84|395.04|397.98|395.18|397.98|395.18|397.84|395.04|0
1642573660000|2022-01-19 06:27:40|398.21|395.41|398.13|395.33|398.21|395.41|398.13|395.33|0
1642573670000|2022-01-19 06:27:50|398.28|395.48|398.21|395.41|398.28|395.48|398.21|395.41|0
1642573680000|2022-01-19 06:28:00|398.28|395.48|398.28|395.48|398.28|395.48|398.28|395.48|0
1642573690000|2022-01-19 06:28:10|398.43|395.63|398.58|395.78|398.58|395.78|398.43|395.63|0
1642573710000|2022-01-19 06:28:30|398.43|395.63|398.58|395.78|398.58|395.78|398.43|395.63|0
1642573720000|2022-01-19 06:28:40|398.73|395.93|398.73|395.93|398.73|395.93|398.65|395.85|0
1642573730000|2022-01-19 06:28:50|398.87|396.07|399.02|396.22|399.02|396.22|398.87|396.07|0
1642573740000|2022-01-19 06:29:00|398.87|396.07|398.72|395.92|398.87|396.07|398.72|395.92|0
1642573760000|2022-01-19 06:29:20|398.58|395.78|398.95|396.15|398.95|396.15|398.58|395.78|0
1642573770000|2022-01-19 06:29:30|399.02|396.22|399.02|396.22|399.17|396.37|399.02|396.22|0
1642573780000|2022-01-19 06:29:40|398.95|396.15|398.87|396.07|398.95|396.15|398.87|396.07|0
1642573790000|2022-01-19 06:29:50|398.8|396|398.72|395.92|398.8|396|398.58|395.78|0
1642573800000|2022-01-19 06:30:00|398.87|396.07|399.17|396.37|399.17|396.37|398.87|396.07|0
1642573810000|2022-01-19 06:30:10|398.95|396.15|399.1|396.3|399.1|396.3|398.95|396.15|0
1642573820000|2022-01-19 06:30:20|398.95|396.15|398.87|396.07|399.02|396.22|398.87|396.07|0
1642573830000|2022-01-19 06:30:30|398.95|396.15|399.02|396.22|399.02|396.22|398.87|396.07|0
1642573850000|2022-01-19 06:30:50|399.1|396.3|399.17|396.37|399.17|396.37|399.1|396.3|0
1642573860000|2022-01-19 06:31:00|399.32|396.52|399.32|396.52|399.32|396.52|399.25|396.45|0
1642573870000|2022-01-19 06:31:10|399.47|396.67|399.32|396.52|399.47|396.67|399.32|396.52|0
1642573880000|2022-01-19 06:31:20|399.47|396.67|399.47|396.67|399.47|396.67|399.32|396.52|0
1642573890000|2022-01-19 06:31:30|399.62|396.82|399.62|396.82|399.62|396.82|399.62|396.82|0
1642573900000|2022-01-19 06:31:40|399.91|397.11|399.91|397.11|399.91|397.11|399.91|397.11|0
1642573910000|2022-01-19 06:31:50|400.06|397.26|400.21|397.41|400.21|397.41|400.06|397.26|0
1642573920000|2022-01-19 06:32:00|400.06|397.26|400.14|397.34|400.14|397.34|400.06|397.26|0
1642573930000|2022-01-19 06:32:10|400.06|397.26|400.21|397.41|400.29|397.49|400.06|397.26|0
1642573940000|2022-01-19 06:32:20|400.06|397.26|400.06|397.26|400.14|397.34|400.06|397.26|0
1642573950000|2022-01-19 06:32:30|399.76|396.96|399.62|396.82|399.76|396.96|399.62|396.82|0
1642573960000|2022-01-19 06:32:40|399.69|396.89|399.62|396.82|399.69|396.89|399.62|396.82|0
1642573970000|2022-01-19 06:32:50|399.76|396.96|399.76|396.96|399.76|396.96|399.69|396.89|0
1642573980000|2022-01-19 06:33:00|399.69|396.89|399.91|397.11|399.91|397.11|399.69|396.89|0
1642573990000|2022-01-19 06:33:10|399.99|397.19|400.06|397.26|400.06|397.26|399.91|397.11|0
1642574000000|2022-01-19 06:33:20|399.91|397.11|400.14|397.34|400.14|397.34|399.91|397.11|0
1642574010000|2022-01-19 06:33:30|400.06|397.26|400.21|397.41|400.36|397.56|400.06|397.26|0
1642574020000|2022-01-19 06:33:40|400.36|397.56|400.51|397.71|400.51|397.71|400.36|397.56|0
1642574030000|2022-01-19 06:33:50|400.66|397.86|400.95|398.15|400.95|398.15|400.66|397.86|0
1642574040000|2022-01-19 06:34:00|401.03|398.23|400.95|398.15|401.03|398.23|400.81|398.01|0
1642574050000|2022-01-19 06:34:10|401.1|398.3|400.95|398.15|401.1|398.3|400.95|398.15|0
1642574060000|2022-01-19 06:34:20|401.25|398.45|401.25|398.45|401.25|398.45|401.25|398.45|0
1642574070000|2022-01-19 06:34:30|401.18|398.38|401.25|398.45|401.25|398.45|401.18|398.38|0
1642574080000|2022-01-19 06:34:40|401.4|398.6|401.4|398.6|401.4|398.6|401.4|398.6|0
1642574090000|2022-01-19 06:34:50|401.18|398.38|401.25|398.45|401.25|398.45|401.18|398.38|0
1642574100000|2022-01-19 06:35:00|401.18|398.38|400.95|398.15|401.18|398.38|400.95|398.15|0
1642574110000|2022-01-19 06:35:10|401.03|398.23|400.95|398.15|401.03|398.23|400.8|398|0
1642574120000|2022-01-19 06:35:20|400.88|398.08|400.8|398|400.88|398.08|400.8|398|0
1642574130000|2022-01-19 06:35:30|400.95|398.15|401.25|398.45|401.25|398.45|400.95|398.15|0
1642574140000|2022-01-19 06:35:40|401.4|398.6|401.48|398.68|401.48|398.68|401.4|398.6|0
1642574150000|2022-01-19 06:35:50|401.55|398.75|401.25|398.45|401.55|398.75|401.25|398.45|0
1642574160000|2022-01-19 06:36:00|401.03|398.23|400.88|398.08|401.03|398.23|400.88|398.08|0
1642574170000|2022-01-19 06:36:10|401.1|398.3|400.95|398.15|401.1|398.3|400.95|398.15|0
1642574180000|2022-01-19 06:36:20|401.1|398.3|401.33|398.53|401.33|398.53|401.1|398.3|0
1642574190000|2022-01-19 06:36:30|401.18|398.38|401.1|398.3|401.18|398.38|401.1|398.3|0
1642574200000|2022-01-19 06:36:40|401.18|398.38|400.8|398|401.18|398.38|400.8|398|0
1642574210000|2022-01-19 06:36:50|400.73|397.93|400.58|397.78|400.73|397.93|400.58|397.78|0
1642574220000|2022-01-19 06:37:00|400.36|397.56|400.21|397.41|400.36|397.56|400.21|397.41|0
1642574230000|2022-01-19 06:37:10|400.36|397.56|400.58|397.78|400.58|397.78|400.36|397.56|0
1642574240000|2022-01-19 06:37:20|400.51|397.71|400.51|397.71|400.58|397.78|400.51|397.71|0
1642574250000|2022-01-19 06:37:30|400.36|397.56|400.29|397.49|400.36|397.56|400.21|397.41|0
1642574260000|2022-01-19 06:37:40|400.36|397.56|400.21|397.41|400.36|397.56|400.21|397.41|0
1642574270000|2022-01-19 06:37:50|400.29|397.49|400.29|397.49|400.36|397.56|400.21|397.41|0
1642574280000|2022-01-19 06:38:00|400.21|397.41|400.21|397.41|400.21|397.41|400.06|397.26|0
1642574290000|2022-01-19 06:38:10|400.29|397.49|400.06|397.26|400.29|397.49|400.06|397.26|0
1642574300000|2022-01-19 06:38:20|400.29|397.49|400.06|397.26|400.29|397.49|400.06|397.26|0
1642574320000|2022-01-19 06:38:40|400.21|397.41|399.91|397.11|400.21|397.41|399.91|397.11|0
1642574330000|2022-01-19 06:38:50|399.76|396.96|400.06|397.26|400.06|397.26|399.76|396.96|0
1642574340000|2022-01-19 06:39:00|399.99|397.19|399.76|396.96|399.99|397.19|399.76|396.96|0
1642574350000|2022-01-19 06:39:10|399.99|397.19|399.99|397.19|399.99|397.19|399.99|397.19|0
1642574360000|2022-01-19 06:39:20|399.91|397.11|399.76|396.96|399.91|397.11|399.76|396.96|0
1642574370000|2022-01-19 06:39:30|399.61|396.81|399.61|396.81|399.61|396.81|399.61|396.81|0
1642574390000|2022-01-19 06:39:50|399.46|396.66|399.32|396.52|399.46|396.66|399.32|396.52|0
1642574400000|2022-01-19 06:40:00|399.24|396.44|399.31|396.51|399.31|396.51|399.24|396.44|0
1642574410000|2022-01-19 06:40:10|399.61|396.81|399.61|396.81|399.61|396.81|399.61|396.81|0
1642574420000|2022-01-19 06:40:20|399.76|396.96|399.91|397.11|399.91|397.11|399.76|396.96|0
1642574430000|2022-01-19 06:40:30|399.99|397.19|400.06|397.26|400.06|397.26|399.91|397.11|0
1642574440000|2022-01-19 06:40:40|399.91|397.11|399.17|396.37|399.91|397.11|399.17|396.37|0
1642574450000|2022-01-19 06:40:50|399.02|396.22|399.17|396.37|399.17|396.37|399.02|396.22|0
1642574460000|2022-01-19 06:41:00|399.09|396.29|399.02|396.22|399.09|396.29|398.87|396.07|0
1642574470000|2022-01-19 06:41:10|398.87|396.07|399.17|396.37|399.17|396.37|398.87|396.07|0
1642574480000|2022-01-19 06:41:20|399.02|396.22|398.87|396.07|399.02|396.22|398.87|396.07|0
1642574490000|2022-01-19 06:41:30|398.8|396|398.72|395.92|398.8|396|398.72|395.92|0
1642574500000|2022-01-19 06:41:40|398.57|395.77|398.42|395.62|398.57|395.77|398.42|395.62|0
1642574510000|2022-01-19 06:41:50|398.2|395.4|398.13|395.33|398.2|395.4|398.13|395.33|0
1642574520000|2022-01-19 06:42:00|397.98|395.18|397.98|395.18|397.98|395.18|397.98|395.18|0
1642574530000|2022-01-19 06:42:10|397.83|395.03|397.83|395.03|397.98|395.18|397.68|394.88|0
1642574540000|2022-01-19 06:42:20|397.91|395.11|397.76|394.96|397.91|395.11|397.76|394.96|0
1642574550000|2022-01-19 06:42:30|397.83|395.03|397.68|394.88|397.83|395.03|397.68|394.88|0
1642574560000|2022-01-19 06:42:40|397.76|394.96|397.98|395.18|397.98|395.18|397.76|394.96|0
1642574570000|2022-01-19 06:42:50|398.42|395.62|398.42|395.62|398.57|395.77|398.42|395.62|0
1642574580000|2022-01-19 06:43:00|398.72|395.92|398.57|395.77|398.72|395.92|398.57|395.77|0
1642574590000|2022-01-19 06:43:10|398.72|395.92|398.87|396.07|398.87|396.07|398.72|395.92|0
1642574600000|2022-01-19 06:43:20|398.95|396.15|399.02|396.22|399.09|396.29|398.95|396.15|0
1642574610000|2022-01-19 06:43:30|399.17|396.37|399.02|396.22|399.17|396.37|399.02|396.22|0
1642574620000|2022-01-19 06:43:40|398.95|396.15|398.95|396.15|398.95|396.15|398.87|396.07|0
1642574630000|2022-01-19 06:43:50|399.02|396.22|399.31|396.51|399.31|396.51|399.02|396.22|0
1642574640000|2022-01-19 06:44:00|399.16|396.36|399.31|396.51|399.31|396.51|399.16|396.36|0
1642574650000|2022-01-19 06:44:10|399.24|396.44|398.94|396.14|399.31|396.51|398.94|396.14|0
1642574660000|2022-01-19 06:44:20|399.02|396.22|398.87|396.07|399.02|396.22|398.87|396.07|0
1642574670000|2022-01-19 06:44:30|398.94|396.14|398.94|396.14|398.94|396.14|398.94|396.14|0
1642574680000|2022-01-19 06:44:40|399.02|396.22|399.02|396.22|399.02|396.22|398.87|396.07|0
1642574690000|2022-01-19 06:44:50|398.94|396.14|398.87|396.07|399.02|396.22|398.87|396.07|0
1642574700000|2022-01-19 06:45:00|398.8|396|398.72|395.92|398.8|396|398.72|395.92|0
1642574710000|2022-01-19 06:45:10|398.65|395.85|398.27|395.47|398.65|395.85|398.27|395.47|0
1642574720000|2022-01-19 06:45:20|398.35|395.55|398.27|395.47|398.35|395.55|398.27|395.47|0
1642574730000|2022-01-19 06:45:30|398.13|395.33|398.27|395.47|398.27|395.47|398.13|395.33|0
1642574740000|2022-01-19 06:45:40|398.42|395.62|398.27|395.47|398.42|395.62|398.27|395.47|0
1642574750000|2022-01-19 06:45:50|398.12|395.32|398.12|395.32|398.12|395.32|398.12|395.32|0
1642574760000|2022-01-19 06:46:00|398.2|395.4|398.2|395.4|398.2|395.4|398.12|395.32|0
1642574770000|2022-01-19 06:46:10|398.12|395.32|398.5|395.7|398.5|395.7|398.12|395.32|0
1642574780000|2022-01-19 06:46:20|398.57|395.77|398.57|395.77|398.57|395.77|398.5|395.7|0
1642574790000|2022-01-19 06:46:30|398.72|395.92|398.87|396.07|398.87|396.07|398.72|395.92|0
1642574800000|2022-01-19 06:46:40|398.72|395.92|398.57|395.77|398.72|395.92|398.57|395.77|0
1642574810000|2022-01-19 06:46:50|398.65|395.85|398.57|395.77|398.65|395.85|398.57|395.77|0
1642574820000|2022-01-19 06:47:00|398.87|396.07|398.87|396.07|398.87|396.07|398.87|396.07|0
1642574830000|2022-01-19 06:47:10|398.8|396|398.87|396.07|398.87|396.07|398.8|396|0
1642574840000|2022-01-19 06:47:20|398.94|396.14|398.87|396.07|398.94|396.14|398.87|396.07|0
1642574850000|2022-01-19 06:47:30|398.8|396|398.8|396|398.8|396|398.8|396|0
1642574860000|2022-01-19 06:47:40|398.72|395.92|398.8|396|398.8|396|398.72|395.92|0
1642574870000|2022-01-19 06:47:50|398.72|395.92|398.8|396|398.8|396|398.72|395.92|0
1642574880000|2022-01-19 06:48:00|398.57|395.77|398.27|395.47|398.57|395.77|398.27|395.47|0
1642574890000|2022-01-19 06:48:10|398.12|395.32|398.27|395.47|398.27|395.47|398.12|395.32|0
1642574900000|2022-01-19 06:48:20|398.42|395.62|398.42|395.62|398.42|395.62|398.42|395.62|0
1642574910000|2022-01-19 06:48:30|398.35|395.55|398.2|395.4|398.35|395.55|398.2|395.4|0
1642574920000|2022-01-19 06:48:40|397.98|395.18|397.98|395.18|397.98|395.18|397.98|395.18|0
1642574930000|2022-01-19 06:48:50|398.05|395.25|398.2|395.4|398.27|395.47|398.05|395.25|0
1642574940000|2022-01-19 06:49:00|397.98|395.18|397.98|395.18|398.05|395.25|397.98|395.18|0
1642574950000|2022-01-19 06:49:10|398.12|395.32|398.12|395.32|398.27|395.47|398.12|395.32|0
1642574960000|2022-01-19 06:49:20|398.27|395.47|398.2|395.4|398.27|395.47|398.12|395.32|0
1642574970000|2022-01-19 06:49:30|398.12|395.32|398.12|395.32|398.12|395.32|398.12|395.32|0
1642574980000|2022-01-19 06:49:40|398.27|395.47|398.5|395.7|398.57|395.77|398.27|395.47|0
1642574990000|2022-01-19 06:49:50|398.42|395.62|398.5|395.7|398.5|395.7|398.42|395.62|0
1642575000000|2022-01-19 06:50:00|398.57|395.77|398.42|395.62|398.57|395.77|398.42|395.62|0
1642575010000|2022-01-19 06:50:10|398.57|395.77|398.72|395.92|398.72|395.92|398.57|395.77|0
1642575020000|2022-01-19 06:50:20|398.87|396.07|398.87|396.07|398.87|396.07|398.87|396.07|0
1642575030000|2022-01-19 06:50:30|398.79|395.99|398.79|395.99|398.79|395.99|398.72|395.92|0
1642575040000|2022-01-19 06:50:40|398.87|396.07|399.01|396.21|399.01|396.21|398.87|396.07|0
1642575050000|2022-01-19 06:50:50|399.09|396.29|399.01|396.21|399.09|396.29|399.01|396.21|0
1642575060000|2022-01-19 06:51:00|398.94|396.14|398.94|396.14|398.94|396.14|398.87|396.07|0
1642575070000|2022-01-19 06:51:10|398.87|396.07|398.72|395.92|398.87|396.07|398.72|395.92|0
1642575080000|2022-01-19 06:51:20|398.65|395.85|398.65|395.85|398.65|395.85|398.65|395.85|0
1642575090000|2022-01-19 06:51:30|398.72|395.92|398.79|395.99|398.86|396.06|398.72|395.92|0
1642575100000|2022-01-19 06:51:40|398.86|396.06|398.86|396.06|398.94|396.14|398.86|396.06|0
1642575110000|2022-01-19 06:51:50|398.94|396.14|399.01|396.21|399.01|396.21|398.94|396.14|0
1642575120000|2022-01-19 06:52:00|399.31|396.51|399.31|396.51|399.31|396.51|399.24|396.44|0
1642575130000|2022-01-19 06:52:10|399.24|396.44|399.09|396.29|399.24|396.44|399.09|396.29|0
1642575140000|2022-01-19 06:52:20|399.01|396.21|398.94|396.14|399.01|396.21|398.86|396.06|0
1642575150000|2022-01-19 06:52:30|399.01|396.21|399.01|396.21|399.16|396.36|399.01|396.21|0
1642575160000|2022-01-19 06:52:40|399.09|396.29|399.16|396.36|399.16|396.36|399.09|396.29|0
1642575170000|2022-01-19 06:52:50|399.09|396.29|399.09|396.29|399.09|396.29|399.09|396.29|0
1642575180000|2022-01-19 06:53:00|399.01|396.21|399.31|396.51|399.31|396.51|399.01|396.21|0
1642575190000|2022-01-19 06:53:10|399.16|396.36|398.86|396.06|399.16|396.36|398.86|396.06|0
1642575200000|2022-01-19 06:53:20|399.01|396.21|399.09|396.29|399.09|396.29|399.01|396.21|0
1642575210000|2022-01-19 06:53:30|399.01|396.21|399.01|396.21|399.01|396.21|399.01|396.21|0
1642575220000|2022-01-19 06:53:40|398.94|396.14|399.01|396.21|399.01|396.21|398.86|396.06|0
1642575230000|2022-01-19 06:53:50|398.86|396.06|398.79|395.99|398.86|396.06|398.72|395.92|0
1642575240000|2022-01-19 06:54:00|398.72|395.92|398.42|395.62|398.72|395.92|398.42|395.62|0
1642575250000|2022-01-19 06:54:10|398.5|395.7|398.57|395.77|398.64|395.84|398.5|395.7|0
1642575260000|2022-01-19 06:54:20|398.64|395.84|398.86|396.06|398.86|396.06|398.64|395.84|0
1642575270000|2022-01-19 06:54:30|398.94|396.14|399.01|396.21|399.01|396.21|398.86|396.06|0
1642575280000|2022-01-19 06:54:40|399.16|396.36|399.16|396.36|399.24|396.44|399.16|396.36|0
1642575290000|2022-01-19 06:54:50|399.24|396.44|399.31|396.51|399.31|396.51|399.24|396.44|0
1642575300000|2022-01-19 06:55:00|399.16|396.36|399.09|396.29|399.16|396.36|399.09|396.29|0
1642575310000|2022-01-19 06:55:10|399.01|396.21|399.01|396.21|399.01|396.21|398.94|396.14|0
1642575320000|2022-01-19 06:55:20|398.94|396.14|398.71|395.91|398.94|396.14|398.71|395.91|0
1642575330000|2022-01-19 06:55:30|398.86|396.06|399.01|396.21|399.01|396.21|398.86|396.06|0
1642575340000|2022-01-19 06:55:40|398.86|396.06|398.94|396.14|399.01|396.21|398.86|396.06|0
1642575350000|2022-01-19 06:55:50|399.01|396.21|399.01|396.21|399.01|396.21|399.01|396.21|0
1642575360000|2022-01-19 06:56:00|398.94|396.14|398.86|396.06|398.94|396.14|398.86|396.06|0
1642575370000|2022-01-19 06:56:10|399.01|396.21|399.09|396.29|399.09|396.29|399.01|396.21|0
1642575380000|2022-01-19 06:56:20|399.16|396.36|399.01|396.21|399.16|396.36|399.01|396.21|0
1642575390000|2022-01-19 06:56:30|399.09|396.29|399.09|396.29|399.09|396.29|399.09|396.29|0
1642575400000|2022-01-19 06:56:40|399.01|396.21|399.16|396.36|399.16|396.36|399.01|396.21|0
1642575410000|2022-01-19 06:56:50|399.09|396.29|399.24|396.44|399.24|396.44|399.09|396.29|0
1642575420000|2022-01-19 06:57:00|399.39|396.59|399.16|396.36|399.39|396.59|399.16|396.36|0
1642575430000|2022-01-19 06:57:10|399.01|396.21|399.01|396.21|399.01|396.21|399.01|396.21|0
1642575440000|2022-01-19 06:57:20|399.16|396.36|399.16|396.36|399.16|396.36|399.16|396.36|0
1642575450000|2022-01-19 06:57:30|399.01|396.21|399.16|396.36|399.16|396.36|399.01|396.21|0
1642575460000|2022-01-19 06:57:40|399.09|396.29|399.31|396.51|399.31|396.51|399.09|396.29|0
1642575470000|2022-01-19 06:57:50|399.39|396.59|399.75|396.95|399.75|396.95|399.39|396.59|0
1642575480000|2022-01-19 06:58:00|400.05|397.25|399.98|397.18|400.13|397.33|399.98|397.18|0
1642575490000|2022-01-19 06:58:10|400.05|397.25|400.43|397.63|400.43|397.63|400.05|397.25|0
1642575500000|2022-01-19 06:58:20|400.35|397.55|400.35|397.55|400.35|397.55|400.2|397.4|0
1642575510000|2022-01-19 06:58:30|400.28|397.48|400.35|397.55|400.35|397.55|400.28|397.48|0
1642575520000|2022-01-19 06:58:40|400.28|397.48|400.28|397.48|400.28|397.48|400.2|397.4|0
1642575530000|2022-01-19 06:58:50|400.2|397.4|400.2|397.4|400.28|397.48|400.2|397.4|0
1642575540000|2022-01-19 06:59:00|400.13|397.33|400.28|397.48|400.28|397.48|400.05|397.25|0
1642575550000|2022-01-19 06:59:10|400.13|397.33|400.2|397.4|400.2|397.4|400.13|397.33|0
1642575560000|2022-01-19 06:59:20|400.28|397.48|400.28|397.48|400.35|397.55|400.28|397.48|0
1642575570000|2022-01-19 06:59:30|400.35|397.55|400.35|397.55|400.35|397.55|400.2|397.4|0
1642575580000|2022-01-19 06:59:40|400.5|397.7|400.5|397.7|400.5|397.7|400.5|397.7|0
1642575590000|2022-01-19 06:59:50|400.43|397.63|400.65|397.85|400.65|397.85|400.43|397.63|0
1642575600000|2022-01-19 07:00:00|400.8|398|401.09|398.29|401.09|398.29|400.8|398|0
1642575610000|2022-01-19 07:00:10|400.94|398.14|400.8|398|400.94|398.14|400.8|398|0
1642575620000|2022-01-19 07:00:20|400.5|397.7|400.65|397.85|400.65|397.85|400.35|397.55|0
1642575630000|2022-01-19 07:00:30|400.5|397.7|400.5|397.7|400.65|397.85|400.5|397.7|0
1642575640000|2022-01-19 07:00:40|400.43|397.63|400.05|397.25|400.43|397.63|400.05|397.25|0
1642575650000|2022-01-19 07:00:50|399.9|397.1|400.05|397.25|400.05|397.25|399.9|397.1|0
1642575660000|2022-01-19 07:01:00|399.83|397.03|400.2|397.4|400.2|397.4|399.83|397.03|0
1642575670000|2022-01-19 07:01:10|400.5|397.7|400.94|398.14|400.94|398.14|400.35|397.55|0
1642575680000|2022-01-19 07:01:20|401.09|398.29|401.09|398.29|401.09|398.29|400.94|398.14|0
1642575690000|2022-01-19 07:01:30|401.24|398.44|401.77|398.97|401.77|398.97|401.24|398.44|0
1642575700000|2022-01-19 07:01:40|401.54|398.74|401.84|399.04|401.84|399.04|401.39|398.59|0
1642575710000|2022-01-19 07:01:50|401.77|398.97|401.69|398.89|401.77|398.97|401.69|398.89|0
1642575720000|2022-01-19 07:02:00|401.84|399.04|402.21|399.41|402.21|399.41|401.84|399.04|0
1642575730000|2022-01-19 07:02:10|401.99|399.19|402.59|399.79|402.59|399.79|401.99|399.19|0
1642575740000|2022-01-19 07:02:20|402.73|399.93|402.44|399.64|402.73|399.93|402.44|399.64|0
1642575750000|2022-01-19 07:02:30|402.29|399.49|402.44|399.64|402.44|399.64|402.29|399.49|0
1642575760000|2022-01-19 07:02:40|402.58|399.78|403.03|400.23|403.03|400.23|402.58|399.78|0
1642575770000|2022-01-19 07:02:50|402.96|400.16|402.96|400.16|403.03|400.23|402.96|400.16|0
1642575780000|2022-01-19 07:03:00|402.88|400.08|403.18|400.38|403.18|400.38|402.88|400.08|0
1642575790000|2022-01-19 07:03:10|403.03|400.23|402.58|399.78|403.03|400.23|402.58|399.78|0
1642575800000|2022-01-19 07:03:20|402.88|400.08|402.88|400.08|402.88|400.08|402.73|399.93|0
1642575810000|2022-01-19 07:03:30|402.81|400.01|403.03|400.23|403.03|400.23|402.81|400.01|0
1642575820000|2022-01-19 07:03:40|402.88|400.08|402.58|399.78|402.88|400.08|402.58|399.78|0
1642575830000|2022-01-19 07:03:50|402.29|399.49|402.58|399.78|402.58|399.78|402.29|399.49|0
1642575840000|2022-01-19 07:04:00|402.29|399.49|402.14|399.34|402.29|399.49|401.84|399.04|0
1642575850000|2022-01-19 07:04:10|401.99|399.19|402.29|399.49|402.29|399.49|401.99|399.19|0
1642575860000|2022-01-19 07:04:20|402.14|399.34|401.92|399.12|402.14|399.34|401.92|399.12|0
1642575870000|2022-01-19 07:04:30|401.84|399.04|401.77|398.97|401.84|399.04|401.77|398.97|0
1642575880000|2022-01-19 07:04:40|401.54|398.74|401.62|398.82|401.69|398.89|401.54|398.74|0
1642575890000|2022-01-19 07:04:50|400.87|398.07|400.87|398.07|400.94|398.14|400.87|398.07|0
1642575900000|2022-01-19 07:05:00|400.64|397.84|400.5|397.7|400.64|397.84|400.5|397.7|0
1642575910000|2022-01-19 07:05:10|400.94|398.14|401.02|398.22|401.02|398.22|400.94|398.14|0
1642575920000|2022-01-19 07:05:20|401.09|398.29|400.72|397.92|401.09|398.29|400.64|397.84|0
1642575930000|2022-01-19 07:05:30|400.79|397.99|400.2|397.4|400.79|397.99|400.2|397.4|0
1642575940000|2022-01-19 07:05:40|400.05|397.25|399.75|396.95|400.05|397.25|399.75|396.95|0
1642575950000|2022-01-19 07:05:50|399.98|397.18|400.5|397.7|400.5|397.7|399.98|397.18|0
1642575960000|2022-01-19 07:06:00|400.57|397.77|401.17|398.37|401.17|398.37|400.57|397.77|0
1642575970000|2022-01-19 07:06:10|401.39|398.59|401.84|399.04|401.84|399.04|401.39|398.59|0
1642575980000|2022-01-19 07:06:20|401.77|398.97|401.99|399.19|401.99|399.19|401.77|398.97|0
1642575990000|2022-01-19 07:06:30|402.21|399.41|402.28|399.48|402.36|399.56|402.21|399.41|0
1642576000000|2022-01-19 07:06:40|402.21|399.41|402.06|399.26|402.21|399.41|402.06|399.26|0
1642576010000|2022-01-19 07:06:50|402.36|399.56|401.99|399.19|402.36|399.56|401.99|399.19|0
1642576020000|2022-01-19 07:07:00|402.14|399.34|402.14|399.34|402.28|399.48|402.14|399.34|0
1642576030000|2022-01-19 07:07:10|401.84|399.04|402.43|399.63|402.43|399.63|401.84|399.04|0
1642576040000|2022-01-19 07:07:20|402.21|399.41|402.66|399.86|402.66|399.86|402.21|399.41|0
1642576050000|2022-01-19 07:07:30|402.73|399.93|403.03|400.23|403.03|400.23|402.73|399.93|0
1642576060000|2022-01-19 07:07:40|402.96|400.16|402.81|400.01|403.03|400.23|402.81|400.01|0
1642576070000|2022-01-19 07:07:50|402.73|399.93|401.99|399.19|402.73|399.93|401.99|399.19|0
1642576080000|2022-01-19 07:08:00|402.06|399.26|402.13|399.33|402.13|399.33|402.06|399.26|0
1642576090000|2022-01-19 07:08:10|402.28|399.48|402.13|399.33|402.43|399.63|402.13|399.33|0
1642576100000|2022-01-19 07:08:20|402.43|399.63|402.21|399.41|402.43|399.63|402.06|399.26|0
1642576110000|2022-01-19 07:08:30|402.13|399.33|402.43|399.63|402.43|399.63|402.13|399.33|0
1642576120000|2022-01-19 07:08:40|402.28|399.48|402.51|399.71|402.51|399.71|402.28|399.48|0
1642576130000|2022-01-19 07:08:50|402.28|399.48|402.21|399.41|402.28|399.48|402.21|399.41|0
1642576140000|2022-01-19 07:09:00|402.13|399.33|402.21|399.41|402.28|399.48|402.13|399.33|0
1642576150000|2022-01-19 07:09:10|402.28|399.48|402.13|399.33|402.28|399.48|402.13|399.33|0
1642576160000|2022-01-19 07:09:20|402.06|399.26|402.06|399.26|402.06|399.26|401.98|399.18|0
1642576170000|2022-01-19 07:09:30|401.98|399.18|401.91|399.11|402.13|399.33|401.84|399.04|0
1642576180000|2022-01-19 07:09:40|401.84|399.04|401.47|398.67|401.84|399.04|401.47|398.67|0
1642576190000|2022-01-19 07:09:50|401.54|398.74|401.84|399.04|401.84|399.04|401.54|398.74|0
1642576200000|2022-01-19 07:10:00|401.76|398.96|401.76|398.96|401.84|399.04|401.76|398.96|0
1642576210000|2022-01-19 07:10:10|401.84|399.04|402.13|399.33|402.13|399.33|401.84|399.04|0
1642576220000|2022-01-19 07:10:20|402.06|399.26|402.58|399.78|402.58|399.78|402.06|399.26|0
1642576230000|2022-01-19 07:10:30|402.81|400.01|402.73|399.93|402.88|400.08|402.73|399.93|0
1642576240000|2022-01-19 07:10:40|402.88|400.08|402.88|400.08|402.88|400.08|402.73|399.93|0
1642576250000|2022-01-19 07:10:50|402.73|399.93|402.88|400.08|402.88|400.08|402.73|399.93|0
1642576260000|2022-01-19 07:11:00|402.81|400.01|403.03|400.23|403.03|400.23|402.81|400.01|0
1642576270000|2022-01-19 07:11:10|402.88|400.08|402.73|399.93|402.88|400.08|402.73|399.93|0
1642576280000|2022-01-19 07:11:20|402.88|400.08|403.11|400.31|403.11|400.31|402.88|400.08|0
1642576290000|2022-01-19 07:11:30|402.88|400.08|402.58|399.78|402.88|400.08|402.58|399.78|0
1642576300000|2022-01-19 07:11:40|402.28|399.48|401.98|399.18|402.28|399.48|401.98|399.18|0
1642576310000|2022-01-19 07:11:50|401.91|399.11|401.98|399.18|401.98|399.18|401.91|399.11|0
1642576320000|2022-01-19 07:12:00|402.13|399.33|402.43|399.63|402.43|399.63|402.13|399.33|0
1642576330000|2022-01-19 07:12:10|402.36|399.56|402.36|399.56|402.36|399.56|402.36|399.56|0
1642576340000|2022-01-19 07:12:20|402.28|399.48|402.06|399.26|402.28|399.48|402.06|399.26|0
1642576350000|2022-01-19 07:12:30|401.83|399.03|401.98|399.18|401.98|399.18|401.83|399.03|0
1642576360000|2022-01-19 07:12:40|401.83|399.03|401.91|399.11|401.91|399.11|401.83|399.03|0
1642576370000|2022-01-19 07:12:50|401.98|399.18|402.21|399.41|402.21|399.41|401.91|399.11|0
1642576380000|2022-01-19 07:13:00|402.28|399.48|402.21|399.41|402.28|399.48|401.98|399.18|0
1642576390000|2022-01-19 07:13:10|402.28|399.48|402.13|399.33|402.28|399.48|402.13|399.33|0
1642576400000|2022-01-19 07:13:20|402.28|399.48|402.58|399.78|402.58|399.78|402.28|399.48|0
1642576410000|2022-01-19 07:13:30|402.73|399.93|402.81|400.01|402.81|400.01|402.73|399.93|0
1642576420000|2022-01-19 07:13:40|402.88|400.08|402.73|399.93|402.88|400.08|402.73|399.93|0
1642576430000|2022-01-19 07:13:50|402.81|400.01|402.81|400.01|402.81|400.01|402.81|400.01|0
1642576440000|2022-01-19 07:14:00|402.88|400.08|402.81|400.01|402.88|400.08|402.81|400.01|0
1642576450000|2022-01-19 07:14:10|402.73|399.93|402.81|400.01|402.88|400.08|402.73|399.93|0
1642576460000|2022-01-19 07:14:20|402.88|400.08|402.58|399.78|402.88|400.08|402.58|399.78|0
1642576470000|2022-01-19 07:14:30|402.73|399.93|402.73|399.93|402.81|400.01|402.73|399.93|0
1642576480000|2022-01-19 07:14:40|402.58|399.78|402.58|399.78|402.58|399.78|402.43|399.63|0
1642576500000|2022-01-19 07:15:00|402.51|399.71|402.58|399.78|402.58|399.78|402.51|399.71|0
1642576510000|2022-01-19 07:15:10|402.28|399.48|402.58|399.78|402.58|399.78|402.28|399.48|0
1642576520000|2022-01-19 07:15:20|402.66|399.86|402.88|400.08|402.88|400.08|402.66|399.86|0
1642576530000|2022-01-19 07:15:30|402.73|399.93|402.43|399.63|402.73|399.93|402.43|399.63|0
1642576540000|2022-01-19 07:15:40|402.28|399.48|402.28|399.48|402.28|399.48|402.21|399.41|0
1642576550000|2022-01-19 07:15:50|401.83|399.03|401.68|398.88|401.83|399.03|401.68|398.88|0
1642576560000|2022-01-19 07:16:00|401.83|399.03|401.98|399.18|401.98|399.18|401.83|399.03|0
1642576570000|2022-01-19 07:16:10|401.91|399.11|401.83|399.03|401.91|399.11|401.83|399.03|0
1642576580000|2022-01-19 07:16:20|401.39|398.59|401.39|398.59|401.46|398.66|401.39|398.59|0
1642576590000|2022-01-19 07:16:30|401.31|398.51|401.24|398.44|401.39|398.59|401.24|398.44|0
1642576600000|2022-01-19 07:16:40|400.94|398.14|400.94|398.14|401.09|398.29|400.94|398.14|0
1642576610000|2022-01-19 07:16:50|400.79|397.99|400.94|398.14|400.94|398.14|400.79|397.99|0
1642576620000|2022-01-19 07:17:00|401.09|398.29|401.09|398.29|401.09|398.29|401.02|398.22|0
1642576630000|2022-01-19 07:17:10|400.94|398.14|401.24|398.44|401.39|398.59|400.94|398.14|0
1642576640000|2022-01-19 07:17:20|401.46|398.66|401.39|398.59|401.53|398.73|401.39|398.59|0
1642576650000|2022-01-19 07:17:30|401.24|398.44|400.94|398.14|401.24|398.44|400.94|398.14|0
1642576660000|2022-01-19 07:17:40|400.79|397.99|400.79|397.99|400.87|398.07|400.79|397.99|0
1642576670000|2022-01-19 07:17:50|400.72|397.92|401.09|398.29|401.09|398.29|400.72|397.92|0
1642576680000|2022-01-19 07:18:00|401.16|398.36|401.38|398.58|401.38|398.58|401.16|398.36|0
1642576690000|2022-01-19 07:18:10|401.31|398.51|401.61|398.81|401.61|398.81|401.24|398.44|0
1642576700000|2022-01-19 07:18:20|401.68|398.88|401.98|399.18|402.13|399.33|401.68|398.88|0
1642576710000|2022-01-19 07:18:30|402.13|399.33|402.06|399.26|402.13|399.33|402.06|399.26|0
1642576720000|2022-01-19 07:18:40|401.98|399.18|401.61|398.81|401.98|399.18|401.53|398.73|0
1642576730000|2022-01-19 07:18:50|401.53|398.73|401.38|398.58|401.53|398.73|401.38|398.58|0
1642576740000|2022-01-19 07:19:00|401.53|398.73|401.76|398.96|401.76|398.96|401.53|398.73|0
1642576750000|2022-01-19 07:19:10|401.68|398.88|401.68|398.88|401.68|398.88|401.68|398.88|0
1642576770000|2022-01-19 07:19:30|401.38|398.58|401.38|398.58|401.46|398.66|401.38|398.58|0
1642576780000|2022-01-19 07:19:40|401.31|398.51|401.24|398.44|401.31|398.51|401.24|398.44|0
1642576790000|2022-01-19 07:19:50|401.31|398.51|401.46|398.66|401.46|398.66|401.31|398.51|0
1642576800000|2022-01-19 07:20:00|401.53|398.73|401.61|398.81|401.61|398.81|401.53|398.73|0
1642576810000|2022-01-19 07:20:10|401.53|398.73|401.83|399.03|401.83|399.03|401.53|398.73|0
1642576820000|2022-01-19 07:20:20|401.76|398.96|401.68|398.88|401.83|399.03|401.68|398.88|0
1642576830000|2022-01-19 07:20:30|401.83|399.03|402.13|399.33|402.13|399.33|401.83|399.03|0
1642576840000|2022-01-19 07:20:40|402.21|399.41|401.98|399.18|402.21|399.41|401.98|399.18|0
1642576850000|2022-01-19 07:20:50|401.83|399.03|401.83|399.03|401.83|399.03|401.83|399.03|0
1642576860000|2022-01-19 07:21:00|401.76|398.96|401.76|398.96|401.83|399.03|401.76|398.96|0
1642576870000|2022-01-19 07:21:10|401.83|399.03|401.98|399.18|401.98|399.18|401.83|399.03|0
1642576880000|2022-01-19 07:21:20|402.13|399.33|402.13|399.33|402.13|399.33|401.83|399.03|0
1642576890000|2022-01-19 07:21:30|402.06|399.26|401.98|399.18|402.06|399.26|401.91|399.11|0
1642576900000|2022-01-19 07:21:40|401.91|399.11|401.98|399.18|401.98|399.18|401.91|399.11|0
1642576910000|2022-01-19 07:21:50|402.13|399.33|402.28|399.48|402.28|399.48|402.13|399.33|0
1642576920000|2022-01-19 07:22:00|402.13|399.33|402.43|399.63|402.43|399.63|402.06|399.26|0
1642576930000|2022-01-19 07:22:10|402.51|399.71|402.58|399.78|402.58|399.78|402.43|399.63|0
1642576940000|2022-01-19 07:22:20|402.73|399.93|402.66|399.86|402.73|399.93|402.66|399.86|0
1642576950000|2022-01-19 07:22:30|402.73|399.93|402.66|399.86|402.73|399.93|402.58|399.78|0
1642576960000|2022-01-19 07:22:40|402.58|399.78|402.73|399.93|402.73|399.93|402.58|399.78|0
1642576970000|2022-01-19 07:22:50|402.65|399.85|402.73|399.93|402.73|399.93|402.65|399.85|0
1642576980000|2022-01-19 07:23:00|402.58|399.78|402.43|399.63|402.58|399.78|402.43|399.63|0
1642576990000|2022-01-19 07:23:10|402.51|399.71|402.43|399.63|402.51|399.71|402.43|399.63|0
1642577000000|2022-01-19 07:23:20|402.58|399.78|402.58|399.78|402.58|399.78|402.58|399.78|0
1642577010000|2022-01-19 07:23:30|402.73|399.93|403.1|400.3|403.1|400.3|402.73|399.93|0
1642577020000|2022-01-19 07:23:40|403.03|400.23|402.88|400.08|403.03|400.23|402.88|400.08|0
1642577030000|2022-01-19 07:23:50|403.17|400.37|402.95|400.15|403.17|400.37|402.95|400.15|0
1642577040000|2022-01-19 07:24:00|403.03|400.23|403.03|400.23|403.03|400.23|403.03|400.23|0
1642577050000|2022-01-19 07:24:10|403.17|400.37|403.17|400.37|403.17|400.37|403.17|400.37|0
1642577070000|2022-01-19 07:24:30|403.03|400.23|402.88|400.08|403.03|400.23|402.88|400.08|0
1642577080000|2022-01-19 07:24:40|402.43|399.63|402.58|399.78|402.58|399.78|402.36|399.56|0
1642577090000|2022-01-19 07:24:50|402.73|399.93|402.88|400.08|402.88|400.08|402.73|399.93|0
1642577100000|2022-01-19 07:25:00|403.02|400.22|403.17|400.37|403.17|400.37|403.02|400.22|0
1642577110000|2022-01-19 07:25:10|403.02|400.22|402.88|400.08|403.02|400.22|402.88|400.08|0
1642577130000|2022-01-19 07:25:30|403.02|400.22|402.95|400.15|403.02|400.22|402.88|400.08|0
1642577140000|2022-01-19 07:25:40|402.88|400.08|403.02|400.22|403.02|400.22|402.88|400.08|0
1642577150000|2022-01-19 07:25:50|403.17|400.37|403.17|400.37|403.17|400.37|403.1|400.3|0
1642577170000|2022-01-19 07:26:10|403.1|400.3|403.17|400.37|403.17|400.37|403.1|400.3|0
1642577180000|2022-01-19 07:26:20|403.02|400.22|403.02|400.22|403.02|400.22|403.02|400.22|0
1642577190000|2022-01-19 07:26:30|402.95|400.15|403.02|400.22|403.02|400.22|402.87|400.07|0
1642577200000|2022-01-19 07:26:40|403.17|400.37|403.17|400.37|403.17|400.37|403.17|400.37|0
1642577210000|2022-01-19 07:26:50|403.1|400.3|402.8|400|403.1|400.3|402.8|400|0
1642577220000|2022-01-19 07:27:00|402.65|399.85|402.58|399.78|402.65|399.85|402.58|399.78|0
1642577230000|2022-01-19 07:27:10|402.65|399.85|402.72|399.92|402.72|399.92|402.65|399.85|0
1642577250000|2022-01-19 07:27:30|402.8|400|402.72|399.92|402.8|400|402.72|399.92|0
1642577260000|2022-01-19 07:27:40|402.58|399.78|402.72|399.92|402.72|399.92|402.58|399.78|0
1642577270000|2022-01-19 07:27:50|402.58|399.78|402.65|399.85|402.72|399.92|402.58|399.78|0
1642577280000|2022-01-19 07:28:00|402.58|399.78|402.65|399.85|402.72|399.92|402.58|399.78|0
1642577290000|2022-01-19 07:28:10|402.72|399.92|402.5|399.7|402.72|399.92|402.43|399.63|0
1642577300000|2022-01-19 07:28:20|402.58|399.78|402.5|399.7|402.58|399.78|402.5|399.7|0
1642577310000|2022-01-19 07:28:30|402.43|399.63|402.72|399.92|402.72|399.92|402.43|399.63|0
1642577320000|2022-01-19 07:28:40|402.58|399.78|402.57|399.77|402.58|399.78|402.57|399.77|0
1642577330000|2022-01-19 07:28:50|402.43|399.63|402.43|399.63|402.43|399.63|402.35|399.55|0
1642577360000|2022-01-19 07:29:20|402.87|400.07|402.87|400.07|403.02|400.22|402.87|400.07|0
1642577370000|2022-01-19 07:29:30|402.8|400|402.87|400.07|402.87|400.07|402.72|399.92|0
1642577380000|2022-01-19 07:29:40|403.02|400.22|403.02|400.22|403.02|400.22|403.02|400.22|0
1642577390000|2022-01-19 07:29:50|403.1|400.3|403.17|400.37|403.17|400.37|403.1|400.3|0
1642577400000|2022-01-19 07:30:00|403.1|400.3|403.02|400.22|403.1|400.3|403.02|400.22|0
1642577410000|2022-01-19 07:30:10|402.72|399.92|402.72|399.92|402.72|399.92|402.72|399.92|0
1642577420000|2022-01-19 07:30:20|402.65|399.85|402.35|399.55|402.65|399.85|402.35|399.55|0
1642577430000|2022-01-19 07:30:30|402.42|399.62|402.57|399.77|402.57|399.77|402.42|399.62|0
1642577440000|2022-01-19 07:30:40|402.42|399.62|402.28|399.48|402.42|399.62|402.28|399.48|0
1642577450000|2022-01-19 07:30:50|402.2|399.4|402.72|399.92|402.72|399.92|402.2|399.4|0
1642577460000|2022-01-19 07:31:00|403.02|400.22|403.17|400.37|403.17|400.37|403.02|400.22|0
1642577470000|2022-01-19 07:31:10|403.02|400.22|402.95|400.15|403.02|400.22|402.95|400.15|0
1642577480000|2022-01-19 07:31:20|403.02|400.22|403.17|400.37|403.17|400.37|403.02|400.22|0
1642577490000|2022-01-19 07:31:30|403.02|400.22|403.17|400.37|403.17|400.37|403.02|400.22|0
1642577500000|2022-01-19 07:31:40|403.1|400.3|403.02|400.22|403.1|400.3|403.02|400.22|0
1642577510000|2022-01-19 07:31:50|402.95|400.15|402.57|399.77|403.02|400.22|402.57|399.77|0
1642577520000|2022-01-19 07:32:00|402.65|399.85|402.87|400.07|402.87|400.07|402.65|399.85|0
1642577530000|2022-01-19 07:32:10|402.95|400.15|403.02|400.22|403.02|400.22|402.95|400.15|0
1642577540000|2022-01-19 07:32:20|402.72|399.92|402.87|400.07|402.87|400.07|402.72|399.92|0
1642577550000|2022-01-19 07:32:30|402.72|399.92|402.72|399.92|402.72|399.92|402.72|399.92|0
1642577560000|2022-01-19 07:32:40|402.57|399.77|402.42|399.62|402.65|399.85|402.42|399.62|0
1642577570000|2022-01-19 07:32:50|402.57|399.77|402.5|399.7|402.57|399.77|402.5|399.7|0
1642577580000|2022-01-19 07:33:00|402.42|399.62|402.27|399.47|402.42|399.62|402.27|399.47|0
1642577590000|2022-01-19 07:33:10|402.42|399.62|402.27|399.47|402.42|399.62|402.27|399.47|0
1642577600000|2022-01-19 07:33:20|402.13|399.33|401.83|399.03|402.13|399.33|401.83|399.03|0
1642577610000|2022-01-19 07:33:30|401.68|398.88|401.98|399.18|401.98|399.18|401.68|398.88|0
1642577620000|2022-01-19 07:33:40|401.83|399.03|401.68|398.88|401.83|399.03|401.68|398.88|0
1642577630000|2022-01-19 07:33:50|401.38|398.58|401.23|398.43|401.38|398.58|401.23|398.43|0
1642577640000|2022-01-19 07:34:00|401.08|398.28|401.38|398.58|401.38|398.58|401.08|398.28|0
1642577650000|2022-01-19 07:34:10|401.23|398.43|401.38|398.58|401.38|398.58|401.08|398.28|0
1642577660000|2022-01-19 07:34:20|401.23|398.43|401.38|398.58|401.38|398.58|401.23|398.43|0
1642577670000|2022-01-19 07:34:30|401.68|398.88|401.83|399.03|401.83|399.03|401.53|398.73|0
1642577680000|2022-01-19 07:34:40|401.68|398.88|401.68|398.88|401.83|399.03|401.68|398.88|0
1642577690000|2022-01-19 07:34:50|401.53|398.73|401.68|398.88|401.68|398.88|401.53|398.73|0
1642577700000|2022-01-19 07:35:00|401.83|399.03|401.75|398.95|401.83|399.03|401.75|398.95|0
1642577710000|2022-01-19 07:35:10|401.98|399.18|401.83|399.03|401.98|399.18|401.68|398.88|0
1642577720000|2022-01-19 07:35:20|401.75|398.95|401.68|398.88|401.75|398.95|401.68|398.88|0
1642577730000|2022-01-19 07:35:30|401.75|398.95|401.23|398.43|401.75|398.95|401.23|398.43|0
1642577740000|2022-01-19 07:35:40|401.38|398.58|401.53|398.73|401.53|398.73|401.31|398.51|0
1642577750000|2022-01-19 07:35:50|401.38|398.58|401.53|398.73|401.53|398.73|401.38|398.58|0
1642577760000|2022-01-19 07:36:00|401.38|398.58|401.46|398.66|401.68|398.88|401.38|398.58|0
1642577770000|2022-01-19 07:36:10|401.53|398.73|401.83|399.03|401.83|399.03|401.53|398.73|0
1642577780000|2022-01-19 07:36:20|401.68|398.88|401.68|398.88|401.68|398.88|401.68|398.88|0
1642577790000|2022-01-19 07:36:30|401.6|398.8|401.68|398.88|401.68|398.88|401.38|398.58|0
1642577800000|2022-01-19 07:36:40|401.53|398.73|401.23|398.43|401.53|398.73|401.23|398.43|0
1642577810000|2022-01-19 07:36:50|401.38|398.58|401.53|398.73|401.53|398.73|401.38|398.58|0
1642577820000|2022-01-19 07:37:00|401.68|398.88|401.68|398.88|401.68|398.88|401.68|398.88|0
1642577830000|2022-01-19 07:37:10|401.83|399.03|402.27|399.47|402.27|399.47|401.83|399.03|0
1642577840000|2022-01-19 07:37:20|402.12|399.32|402.2|399.4|402.2|399.4|402.12|399.32|0
1642577850000|2022-01-19 07:37:30|401.97|399.17|402.27|399.47|402.27|399.47|401.97|399.17|0
1642577860000|2022-01-19 07:37:40|402.12|399.32|402.35|399.55|402.35|399.55|402.12|399.32|0
1642577870000|2022-01-19 07:37:50|402.27|399.47|402.35|399.55|402.35|399.55|402.27|399.47|0
1642577880000|2022-01-19 07:38:00|402.27|399.47|402.27|399.47|402.27|399.47|402.12|399.32|0
1642577890000|2022-01-19 07:38:10|402.12|399.32|402.42|399.62|402.42|399.62|402.12|399.32|0
1642577900000|2022-01-19 07:38:20|402.57|399.77|402.57|399.77|402.57|399.77|402.57|399.77|0
1642577910000|2022-01-19 07:38:30|402.72|399.92|402.12|399.32|402.72|399.92|402.12|399.32|0
1642577920000|2022-01-19 07:38:40|401.97|399.17|402.05|399.25|402.05|399.25|401.75|398.95|0
1642577930000|2022-01-19 07:38:50|402.12|399.32|401.68|398.88|402.12|399.32|401.68|398.88|0
1642577940000|2022-01-19 07:39:00|401.75|398.95|401.6|398.8|401.75|398.95|401.6|398.8|0
1642577950000|2022-01-19 07:39:10|401.68|398.88|401.82|399.02|401.82|399.02|401.68|398.88|0
1642577960000|2022-01-19 07:39:20|401.9|399.1|402.12|399.32|402.12|399.32|401.9|399.1|0
1642577970000|2022-01-19 07:39:30|402.27|399.47|402.12|399.32|402.27|399.47|402.12|399.32|0
1642577980000|2022-01-19 07:39:40|402.27|399.47|402.2|399.4|402.27|399.47|402.2|399.4|0
1642577990000|2022-01-19 07:39:50|402.12|399.32|401.75|398.95|402.12|399.32|401.75|398.95|0
1642578000000|2022-01-19 07:40:00|401.97|399.17|401.82|399.02|401.97|399.17|401.82|399.02|0
1642578010000|2022-01-19 07:40:10|401.67|398.87|401.38|398.58|401.67|398.87|401.38|398.58|0
1642578020000|2022-01-19 07:40:20|401.23|398.43|401.23|398.43|401.38|398.58|401.16|398.36|0
1642578030000|2022-01-19 07:40:30|401.38|398.58|401.38|398.58|401.38|398.58|401.38|398.58|0
1642578040000|2022-01-19 07:40:40|401.23|398.43|401.23|398.43|401.23|398.43|401.23|398.43|0
1642578050000|2022-01-19 07:40:50|400.93|398.13|400.93|398.13|401.01|398.21|400.78|397.98|0
1642578060000|2022-01-19 07:41:00|401.01|398.21|401.23|398.43|401.23|398.43|401.01|398.21|0
1642578070000|2022-01-19 07:41:10|401.08|398.28|401.23|398.43|401.23|398.43|401.08|398.28|0
1642578080000|2022-01-19 07:41:20|401.38|398.58|401.38|398.58|401.53|398.73|401.38|398.58|0
1642578090000|2022-01-19 07:41:30|401.23|398.43|401.38|398.58|401.45|398.65|401.23|398.43|0
1642578100000|2022-01-19 07:41:40|401.53|398.73|401.6|398.8|401.6|398.8|401.53|398.73|0
1642578110000|2022-01-19 07:41:50|401.67|398.87|401.38|398.58|401.67|398.87|401.38|398.58|0
1642578120000|2022-01-19 07:42:00|401.23|398.43|401.08|398.28|401.23|398.43|401.08|398.28|0
1642578130000|2022-01-19 07:42:10|401.23|398.43|401.08|398.28|401.23|398.43|401.08|398.28|0
1642578140000|2022-01-19 07:42:20|401.16|398.36|400.93|398.13|401.16|398.36|400.93|398.13|0
1642578150000|2022-01-19 07:42:30|401.08|398.28|401.23|398.43|401.23|398.43|401.08|398.28|0
1642578160000|2022-01-19 07:42:40|401.38|398.58|401.23|398.43|401.38|398.58|401.23|398.43|0
1642578170000|2022-01-19 07:42:50|401.08|398.28|401.38|398.58|401.38|398.58|401.08|398.28|0
1642578180000|2022-01-19 07:43:00|401.52|398.72|401.6|398.8|401.6|398.8|401.52|398.72|0
1642578190000|2022-01-19 07:43:10|401.67|398.87|401.38|398.58|401.67|398.87|401.38|398.58|0
1642578200000|2022-01-19 07:43:20|401.52|398.72|401.52|398.72|401.52|398.72|401.52|398.72|0
1642578210000|2022-01-19 07:43:30|401.67|398.87|401.82|399.02|401.82|399.02|401.67|398.87|0
1642578220000|2022-01-19 07:43:40|401.75|398.95|402.12|399.32|402.27|399.47|401.75|398.95|0
1642578230000|2022-01-19 07:43:50|402.27|399.47|402.27|399.47|402.27|399.47|402.27|399.47|0
1642578240000|2022-01-19 07:44:00|402.12|399.32|402.57|399.77|402.57|399.77|402.12|399.32|0
1642578250000|2022-01-19 07:44:10|402.42|399.62|402.27|399.47|402.42|399.62|402.27|399.47|0
1642578260000|2022-01-19 07:44:20|402.42|399.62|402.57|399.77|402.57|399.77|402.42|399.62|0
1642578270000|2022-01-19 07:44:30|402.72|399.92|403.17|400.37|403.17|400.37|402.72|399.92|0
1642578280000|2022-01-19 07:44:40|403.02|400.22|403.17|400.37|403.17|400.37|403.02|400.22|0
1642578290000|2022-01-19 07:44:50|402.87|400.07|402.72|399.92|402.87|400.07|402.72|399.92|0
1642578300000|2022-01-19 07:45:00|402.57|399.77|402.72|399.92|402.72|399.92|402.57|399.77|0
1642578310000|2022-01-19 07:45:10|403.02|400.22|403.17|400.37|403.17|400.37|403.02|400.22|0
1642578320000|2022-01-19 07:45:20|403.02|400.22|403.02|400.22|403.02|400.22|403.02|400.22|0
1642578330000|2022-01-19 07:45:30|402.87|400.07|402.72|399.92|403.02|400.22|402.72|399.92|0
1642578340000|2022-01-19 07:45:40|402.8|400|403.17|400.37|403.17|400.37|402.8|400|0
1642578350000|2022-01-19 07:45:50|403.02|400.22|403.09|400.29|403.17|400.37|403.02|400.22|0
1642578360000|2022-01-19 07:46:00|403.02|400.22|403.02|400.22|403.17|400.37|403.02|400.22|0
1642578370000|2022-01-19 07:46:10|403.09|400.29|402.72|399.92|403.09|400.29|402.72|399.92|0
1642578380000|2022-01-19 07:46:20|402.57|399.77|402.72|399.92|402.72|399.92|402.57|399.77|0
1642578400000|2022-01-19 07:46:40|402.57|399.77|402.72|399.92|403.02|400.22|402.57|399.77|0
1642578410000|2022-01-19 07:46:50|402.57|399.77|402.42|399.62|402.72|399.92|402.42|399.62|0
1642578420000|2022-01-19 07:47:00|402.12|399.32|402.27|399.47|402.27|399.47|402.12|399.32|0
1642578430000|2022-01-19 07:47:10|402.35|399.55|402.87|400.07|402.87|400.07|402.35|399.55|0
1642578440000|2022-01-19 07:47:20|402.8|400|402.87|400.07|402.87|400.07|402.72|399.92|0
1642578450000|2022-01-19 07:47:30|402.72|399.92|402.57|399.77|402.87|400.07|402.57|399.77|0
1642578460000|2022-01-19 07:47:40|402.27|399.47|402.42|399.62|402.42|399.62|402.27|399.47|0
1642578470000|2022-01-19 07:47:50|402.27|399.47|401.67|398.87|402.27|399.47|401.67|398.87|0
1642578480000|2022-01-19 07:48:00|401.52|398.72|401.52|398.72|401.52|398.72|401.52|398.72|0
1642578490000|2022-01-19 07:48:10|401.22|398.42|400.93|398.13|401.22|398.42|400.93|398.13|0
1642578510000|2022-01-19 07:48:30|401.08|398.28|401.67|398.87|401.67|398.87|401.08|398.28|0
1642578520000|2022-01-19 07:48:40|401.82|399.02|401.97|399.17|401.97|399.17|401.82|399.02|0
1642578530000|2022-01-19 07:48:50|402.12|399.32|401.9|399.1|402.12|399.32|401.82|399.02|0
1642578540000|2022-01-19 07:49:00|402.12|399.32|402.05|399.25|402.12|399.32|401.97|399.17|0
1642578550000|2022-01-19 07:49:10|402.27|399.47|398.92|396.12|402.27|399.47|398.85|396.05|0
1642578560000|2022-01-19 07:49:20|398.77|395.97|398.7|395.9|398.92|396.12|398.7|395.9|0
1642578570000|2022-01-19 07:49:30|398.77|395.97|398.47|395.67|398.77|395.97|398.47|395.67|0
1642578580000|2022-01-19 07:49:40|398.02|395.22|398.17|395.37|398.17|395.37|398.02|395.22|0
1642578590000|2022-01-19 07:49:50|397.87|395.07|397.72|394.92|397.87|395.07|397.72|394.92|0
1642578600000|2022-01-19 07:50:00|397.65|394.85|397.8|395|397.8|395|397.57|394.77|0
1642578610000|2022-01-19 07:50:10|397.87|395.07|398.02|395.22|398.02|395.22|397.87|395.07|0
1642578620000|2022-01-19 07:50:20|397.87|395.07|397.72|394.92|397.87|395.07|397.72|394.92|0
1642578630000|2022-01-19 07:50:30|397.57|394.77|397.65|394.85|397.65|394.85|397.5|394.7|0
1642578640000|2022-01-19 07:50:40|397.57|394.77|397.72|394.92|397.87|395.07|397.57|394.77|0
1642578650000|2022-01-19 07:50:50|397.57|394.77|397.57|394.77|397.57|394.77|397.57|394.77|0
1642578660000|2022-01-19 07:51:00|397.42|394.62|397.72|394.92|397.72|394.92|397.42|394.62|0
1642578670000|2022-01-19 07:51:10|397.57|394.77|397.72|394.92|397.8|395|397.57|394.77|0
1642578680000|2022-01-19 07:51:20|397.87|395.07|397.57|394.77|397.87|395.07|397.57|394.77|0
1642578690000|2022-01-19 07:51:30|397.42|394.62|397.57|394.77|397.57|394.77|397.42|394.62|0
1642578700000|2022-01-19 07:51:40|400.41|397.61|400.49|397.69|400.49|397.69|400.41|397.61|0
1642578710000|2022-01-19 07:51:50|400.94|398.14|401.24|398.44|401.46|398.66|400.94|398.14|0
1642578720000|2022-01-19 07:52:00|401.16|398.36|401.16|398.36|401.39|398.59|401.16|398.36|0
1642578730000|2022-01-19 07:52:10|401.31|398.51|401.31|398.51|401.31|398.51|401.31|398.51|0
1642578740000|2022-01-19 07:52:20|401.01|398.21|401.31|398.51|401.31|398.51|401.01|398.21|0
1642578750000|2022-01-19 07:52:30|401.24|398.44|401.61|398.81|401.76|398.96|401.24|398.44|0
1642578760000|2022-01-19 07:52:40|401.69|398.89|401.69|398.89|401.76|398.96|401.69|398.89|0
1642578770000|2022-01-19 07:52:50|401.76|398.96|401.46|398.66|401.76|398.96|401.46|398.66|0
1642578780000|2022-01-19 07:53:00|401.16|398.36|401.16|398.36|401.31|398.51|401.16|398.36|0
1642578790000|2022-01-19 07:53:10|401.31|398.51|402.73|399.93|402.81|400.01|401.31|398.51|0
1642578800000|2022-01-19 07:53:20|402.43|399.63|401.66|398.86|402.43|399.63|401.66|398.86|0
1642578810000|2022-01-19 07:53:30|401.51|398.71|401.66|398.86|401.73|398.93|401.51|398.71|0
1642578820000|2022-01-19 07:53:40|401.73|398.93|401.44|398.64|401.73|398.93|401.36|398.56|0
1642578830000|2022-01-19 07:53:50|401.36|398.56|401.51|398.71|401.51|398.71|401.36|398.56|0
1642578840000|2022-01-19 07:54:00|401.36|398.56|401.66|398.86|401.66|398.86|401.36|398.56|0
1642578850000|2022-01-19 07:54:10|401.36|398.56|401.29|398.49|401.36|398.56|401.21|398.41|0
1642578860000|2022-01-19 07:54:20|401.21|398.41|401.06|398.26|401.21|398.41|401.06|398.26|0
1642578870000|2022-01-19 07:54:30|401.14|398.34|401.06|398.26|401.14|398.34|401.06|398.26|0
1642578880000|2022-01-19 07:54:40|401.14|398.34|401.21|398.41|401.21|398.41|401.06|398.26|0
1642578890000|2022-01-19 07:54:50|401.51|398.71|401.21|398.41|401.66|398.86|401.21|398.41|0
1642578900000|2022-01-19 07:55:00|401.36|398.56|401.36|398.56|401.51|398.71|401.36|398.56|0
1642578910000|2022-01-19 07:55:10|401.51|398.71|401.66|398.86|401.66|398.86|401.51|398.71|0
1642578920000|2022-01-19 07:55:20|401.81|399.01|402.1|399.3|402.1|399.3|401.81|399.01|0
1642578930000|2022-01-19 07:55:30|402.03|399.23|401.81|399.01|402.03|399.23|401.81|399.01|0
1642578940000|2022-01-19 07:55:40|401.95|399.15|401.95|399.15|401.95|399.15|401.95|399.15|0
1642578950000|2022-01-19 07:55:50|402.03|399.23|401.95|399.15|402.1|399.3|401.95|399.15|0
1642578960000|2022-01-19 07:56:00|401.66|398.86|401.81|399.01|401.95|399.15|401.66|398.86|0
1642578970000|2022-01-19 07:56:10|401.95|399.15|401.88|399.08|401.95|399.15|401.88|399.08|0
1642578980000|2022-01-19 07:56:20|401.81|399.01|401.95|399.15|401.95|399.15|401.73|398.93|0
1642578990000|2022-01-19 07:56:30|401.88|399.08|402.33|399.53|402.33|399.53|401.88|399.08|0
1642579000000|2022-01-19 07:56:40|402.25|399.45|402.1|399.3|402.25|399.45|401.95|399.15|0
1642579010000|2022-01-19 07:56:50|402.4|399.6|402.1|399.3|402.4|399.6|402.1|399.3|0
1642579020000|2022-01-19 07:57:00|402.18|399.38|402.7|399.9|402.7|399.9|402.18|399.38|0
1642579030000|2022-01-19 07:57:10|402.55|399.75|402.7|399.9|402.7|399.9|402.55|399.75|0
1642579040000|2022-01-19 07:57:20|402.55|399.75|402.7|399.9|402.7|399.9|402.55|399.75|0
1642579050000|2022-01-19 07:57:30|402.55|399.75|402.7|399.9|402.7|399.9|402.55|399.75|0
1642579060000|2022-01-19 07:57:40|402.63|399.83|404.65|401.85|404.65|401.85|402.63|399.83|0
1642579070000|2022-01-19 07:57:50|403.75|400.95|404.05|401.25|404.05|401.25|403.75|400.95|0
1642579080000|2022-01-19 07:58:00|404.35|401.55|404.05|401.25|404.35|401.55|403.75|400.95|0
1642579090000|2022-01-19 07:58:10|404.12|401.32|403.75|400.95|404.12|401.32|403.75|400.95|0
1642579100000|2022-01-19 07:58:20|403.82|401.02|403.97|401.17|403.97|401.17|403.75|400.95|0
1642579110000|2022-01-19 07:58:30|404.2|401.4|404.2|401.4|404.35|401.55|404.05|401.25|0
1642579120000|2022-01-19 07:58:40|404.35|401.55|403.75|400.95|404.35|401.55|403.75|400.95|0
1642579130000|2022-01-19 07:58:50|403.9|401.1|404.2|401.4|404.35|401.55|403.9|401.1|0
1642579140000|2022-01-19 07:59:00|403.9|401.1|404.35|401.55|404.35|401.55|403.9|401.1|0
1642579150000|2022-01-19 07:59:10|404.12|401.32|403.75|400.95|404.12|401.32|403.75|400.95|0
1642579160000|2022-01-19 07:59:20|403.6|400.8|403|400.2|403.75|400.95|403|400.2|0
1642579170000|2022-01-19 07:59:30|403.15|400.35|402.85|400.05|403.15|400.35|402.7|399.9|0
1642579180000|2022-01-19 07:59:40|403|400.2|403|400.2|403.3|400.5|403|400.2|0
1642579190000|2022-01-19 07:59:50|402.7|399.9|401.65|398.85|402.7|399.9|401.65|398.85|0
1642579200000|2022-01-19 08:00:00|402.1|399.3|402.4|399.6|402.4|399.6|402.1|399.3|0
1642579210000|2022-01-19 08:00:10|401.65|398.85|401.21|398.41|401.65|398.85|401.21|398.41|0
1642579220000|2022-01-19 08:00:20|401.65|398.85|402.85|400.05|402.85|400.05|401.65|398.85|0
1642579230000|2022-01-19 08:00:30|403|400.2|402.1|399.3|403|400.2|402.1|399.3|0
1642579240000|2022-01-19 08:00:40|401.65|398.85|401.73|398.93|401.95|399.15|401.65|398.85|0
1642579250000|2022-01-19 08:00:50|401.51|398.71|401.51|398.71|401.51|398.71|400.91|398.11|0
1642579260000|2022-01-19 08:01:00|401.65|398.85|401.95|399.15|402.1|399.3|401.65|398.85|0
1642579270000|2022-01-19 08:01:10|401.73|398.93|401.65|398.85|401.73|398.93|401.21|398.41|0
1642579280000|2022-01-19 08:01:20|401.8|399|401.36|398.56|401.8|399|400.91|398.11|0
1642579290000|2022-01-19 08:01:30|401.65|398.85|401.21|398.41|401.65|398.85|401.21|398.41|0
1642579300000|2022-01-19 08:01:40|401.06|398.26|401.36|398.56|401.51|398.71|401.06|398.26|0
1642579310000|2022-01-19 08:01:50|401.06|398.26|400.99|398.19|401.06|398.26|400.99|398.19|0
1642579320000|2022-01-19 08:02:00|400.91|398.11|399.8|397|400.91|398.11|399.8|397|0
1642579330000|2022-01-19 08:02:10|400.46|397.66|400.31|397.51|400.46|397.66|400.16|397.36|0
1642579340000|2022-01-19 08:02:20|400.76|397.96|400.69|397.89|400.76|397.96|400.69|397.89|0
1642579350000|2022-01-19 08:02:30|400.16|397.36|402.25|399.45|402.25|399.45|400.16|397.36|0
1642579360000|2022-01-19 08:02:40|403.45|400.65|403.6|400.8|403.6|400.8|403.45|400.65|0
1642579370000|2022-01-19 08:02:50|404.19|401.39|405.09|402.29|405.09|402.29|404.19|401.39|0
1642579380000|2022-01-19 08:03:00|405.24|402.44|404.34|401.54|405.24|402.44|403.75|400.95|0
1642579390000|2022-01-19 08:03:10|404.12|401.32|404.49|401.69|404.49|401.69|404.12|401.32|0
1642579400000|2022-01-19 08:03:20|404.34|401.54|403.6|400.8|404.34|401.54|403.6|400.8|0
1642579410000|2022-01-19 08:03:30|403.89|401.09|403.45|400.65|403.89|401.09|403.45|400.65|0
1642579420000|2022-01-19 08:03:40|404.34|401.54|404.19|401.39|404.34|401.54|404.04|401.24|0
1642579430000|2022-01-19 08:03:50|404.27|401.47|404.79|401.99|404.79|401.99|404.27|401.47|0
1642579440000|2022-01-19 08:04:00|404.94|402.14|404.94|402.14|405.24|402.44|404.94|402.14|0
1642579450000|2022-01-19 08:04:10|404.79|401.99|404.12|401.32|404.79|401.99|404.12|401.32|0
1642579460000|2022-01-19 08:04:20|404.04|401.24|403.89|401.09|404.04|401.24|403.89|401.09|0
1642579470000|2022-01-19 08:04:30|403.74|400.94|404.04|401.24|404.04|401.24|403.52|400.72|0
1642579480000|2022-01-19 08:04:40|403.89|401.09|403.45|400.65|403.89|401.09|403.45|400.65|0
1642579490000|2022-01-19 08:04:50|403.3|400.5|402.85|400.05|403.3|400.5|402.85|400.05|0
1642579500000|2022-01-19 08:05:00|402.8|400.4|402.35|399.95|402.8|400.4|402.35|399.95|0
1642579510000|2022-01-19 08:05:10|401.98|399.58|401.6|399.2|401.98|399.58|401.6|399.2|0
1642579520000|2022-01-19 08:05:20|401.75|399.35|401.6|399.2|401.75|399.35|401.6|399.2|0
1642579530000|2022-01-19 08:05:30|401.45|399.05|401.45|399.05|401.83|399.43|401.45|399.05|0
1642579540000|2022-01-19 08:05:40|401.53|399.13|401.3|398.9|401.53|399.13|401.15|398.75|0
1642579550000|2022-01-19 08:05:50|401.15|398.75|400.64|398.24|401.15|398.75|400.64|398.24|0
1642579560000|2022-01-19 08:06:00|400.86|398.46|401.53|399.13|401.53|399.13|400.86|398.46|0
1642579570000|2022-01-19 08:06:10|401.15|398.75|400.41|398.01|401.15|398.75|400.41|398.01|0
1642579580000|2022-01-19 08:06:20|400.11|397.71|399.81|397.41|400.11|397.71|399.81|397.41|0
1642579590000|2022-01-19 08:06:30|399.52|397.12|400.11|397.71|400.11|397.71|399.52|397.12|0
1642579600000|2022-01-19 08:06:40|399.81|397.41|400.26|397.86|400.26|397.86|399.67|397.27|0
1642579610000|2022-01-19 08:06:50|400.41|398.01|400.56|398.16|400.56|398.16|400.41|398.01|0
1642579620000|2022-01-19 08:07:00|400.71|398.31|401|398.6|401|398.6|400.71|398.31|0
1642579630000|2022-01-19 08:07:10|400.86|398.46|399.81|397.41|400.86|398.46|399.81|397.41|0
1642579640000|2022-01-19 08:07:20|399.96|397.56|400.26|397.86|400.34|397.94|399.96|397.56|0
1642579650000|2022-01-19 08:07:30|399.96|397.56|399.81|397.41|399.96|397.56|399.81|397.41|0
1642579660000|2022-01-19 08:07:40|400.11|397.71|400.11|397.71|400.11|397.71|400.11|397.71|0
1642579670000|2022-01-19 08:07:50|400.41|398.01|399.96|397.56|400.41|398.01|399.96|397.56|0
1642579680000|2022-01-19 08:08:00|400.19|397.79|399.96|397.56|400.19|397.79|399.96|397.56|0
1642579690000|2022-01-19 08:08:10|399.74|397.34|399.89|397.49|399.89|397.49|399.66|397.26|0
1642579700000|2022-01-19 08:08:20|399.81|397.41|400.04|397.64|400.04|397.64|399.81|397.41|0
1642579710000|2022-01-19 08:08:30|399.96|397.56|399.96|397.56|399.96|397.56|399.81|397.41|0
1642579720000|2022-01-19 08:08:40|400.41|398.01|400.41|398.01|400.41|398.01|400.26|397.86|0
1642579730000|2022-01-19 08:08:50|400.26|397.86|400.41|398.01|400.56|398.16|400.26|397.86|0
1642579740000|2022-01-19 08:09:00|400.11|397.71|399.74|397.34|400.34|397.94|399.74|397.34|0
1642579750000|2022-01-19 08:09:10|399.66|397.26|398.48|396.08|399.66|397.26|398.33|395.93|0
1642579760000|2022-01-19 08:09:20|398.33|395.93|397.88|395.48|398.33|395.93|397.88|395.48|0
1642579770000|2022-01-19 08:09:30|397.73|395.33|397.88|395.48|397.88|395.48|397.73|395.33|0
1642579780000|2022-01-19 08:09:40|398.03|395.63|397.73|395.33|398.03|395.63|397.73|395.33|0
1642579790000|2022-01-19 08:09:50|397.88|395.48|397.51|395.11|397.88|395.48|397.44|395.04|0
1642579800000|2022-01-19 08:10:00|397.59|395.19|397.14|394.74|397.66|395.26|397.14|394.74|0
1642579810000|2022-01-19 08:10:10|397.51|395.11|397.29|394.89|397.59|395.19|397.14|394.74|0
1642579820000|2022-01-19 08:10:20|397.07|394.67|397.29|394.89|397.44|395.04|397.07|394.67|0
1642579830000|2022-01-19 08:10:30|397.44|395.04|396.25|393.85|397.44|395.04|396.25|393.85|0
1642579840000|2022-01-19 08:10:40|396.4|394|396.25|393.85|396.4|394|396.25|393.85|0
1642579850000|2022-01-19 08:10:50|396.4|394|396.1|393.7|396.48|394.08|396.1|393.7|0
1642579860000|2022-01-19 08:11:00|396.25|393.85|395.96|393.56|396.48|394.08|395.96|393.56|0
1642579870000|2022-01-19 08:11:10|395.51|393.11|396.1|393.7|396.1|393.7|395.51|393.11|0
1642579880000|2022-01-19 08:11:20|395.96|393.56|395.74|393.34|395.96|393.56|395.74|393.34|0
1642579890000|2022-01-19 08:11:30|395.37|392.97|395.22|392.82|395.37|392.97|395.07|392.67|0
1642579900000|2022-01-19 08:11:40|395.07|392.67|394.78|392.38|395.07|392.67|394.78|392.38|0
1642579910000|2022-01-19 08:11:50|394.92|392.52|395.37|392.97|395.37|392.97|394.92|392.52|0
1642579920000|2022-01-19 08:12:00|395.66|393.26|395.07|392.67|395.66|393.26|395.07|392.67|0
1642579930000|2022-01-19 08:12:10|395.22|392.82|395.66|393.26|395.81|393.41|395.22|392.82|0
1642579940000|2022-01-19 08:12:20|395.81|393.41|395.22|392.82|395.81|393.41|395.22|392.82|0
1642579950000|2022-01-19 08:12:30|395.37|392.97|395.96|393.56|395.96|393.56|395.37|392.97|0
1642579960000|2022-01-19 08:12:40|396.1|393.7|396.55|394.15|396.55|394.15|396.1|393.7|0
1642579970000|2022-01-19 08:12:50|396.84|394.44|396.55|394.15|396.99|394.59|396.55|394.15|0
1642579980000|2022-01-19 08:13:00|396.4|394|396.4|394|396.62|394.22|396.4|394|0
1642579990000|2022-01-19 08:13:10|396.25|393.85|395.96|393.56|396.25|393.85|395.96|393.56|0
1642580000000|2022-01-19 08:13:20|396.1|393.7|395.66|393.26|396.1|393.7|395.66|393.26|0
1642580010000|2022-01-19 08:13:30|395.51|393.11|395.81|393.41|395.81|393.41|395.51|393.11|0
1642580020000|2022-01-19 08:13:40|395.59|393.19|395.36|392.96|395.66|393.26|395.36|392.96|0
1642580030000|2022-01-19 08:13:50|395.51|393.11|395.51|393.11|395.51|393.11|395.22|392.82|0
1642580040000|2022-01-19 08:14:00|395.96|393.56|395.66|393.26|395.96|393.56|395.66|393.26|0
1642580050000|2022-01-19 08:14:10|395.81|393.41|396.4|394|396.4|394|395.81|393.41|0
1642580060000|2022-01-19 08:14:20|396.33|393.93|396.1|393.7|396.33|393.93|396.1|393.7|0
1642580070000|2022-01-19 08:14:30|395.96|393.56|396.1|393.7|396.1|393.7|395.96|393.56|0
1642580080000|2022-01-19 08:14:40|396.25|393.85|396.25|393.85|396.25|393.85|396.18|393.78|0
1642580090000|2022-01-19 08:14:50|396.1|393.7|396.25|393.85|396.25|393.85|396.1|393.7|0
1642580100000|2022-01-19 08:15:00|395.81|393.41|396.25|393.85|396.4|394|395.81|393.41|0
1642580110000|2022-01-19 08:15:10|396.4|394|395.36|392.96|396.4|394|395.36|392.96|0
1642580120000|2022-01-19 08:15:20|395.22|392.82|395.51|393.11|395.66|393.26|395.22|392.82|0
1642580130000|2022-01-19 08:15:30|395.81|393.41|395.66|393.26|395.81|393.41|395.66|393.26|0
1642580140000|2022-01-19 08:15:40|395.81|393.41|395.88|393.48|395.88|393.48|395.66|393.26|0
1642580150000|2022-01-19 08:15:50|395.81|393.41|395.88|393.48|395.88|393.48|395.81|393.41|0
1642580160000|2022-01-19 08:16:00|396.1|393.7|396.84|394.44|396.84|394.44|396.03|393.63|0
1642580170000|2022-01-19 08:16:10|396.69|394.29|396.25|393.85|396.69|394.29|396.25|393.85|0
1642580180000|2022-01-19 08:16:20|396.55|394.15|396.25|393.85|396.55|394.15|396.1|393.7|0
1642580190000|2022-01-19 08:16:30|396.4|394|396.25|393.85|396.4|394|396.1|393.7|0
1642580200000|2022-01-19 08:16:40|396.33|393.93|396.55|394.15|396.55|394.15|396.33|393.93|0
1642580210000|2022-01-19 08:16:50|396.4|394|396.62|394.22|396.62|394.22|396.25|393.85|0
1642580220000|2022-01-19 08:17:00|396.4|394|396.69|394.29|396.69|394.29|396.4|394|0
1642580230000|2022-01-19 08:17:10|396.84|394.44|396.25|393.85|396.84|394.44|396.25|393.85|0
1642580240000|2022-01-19 08:17:20|396.4|394|396.25|393.85|396.55|394.15|396.25|393.85|0
1642580250000|2022-01-19 08:17:30|396.4|394|396.25|393.85|396.4|394|396.25|393.85|0
1642580260000|2022-01-19 08:17:40|396.03|393.63|395.22|392.82|396.03|393.63|395.22|392.82|0
1642580270000|2022-01-19 08:17:50|395.36|392.96|395.81|393.41|395.81|393.41|395.36|392.96|0
1642580280000|2022-01-19 08:18:00|395.66|393.26|395.36|392.96|395.66|393.26|395.36|392.96|0
1642580290000|2022-01-19 08:18:10|395.07|392.67|395.36|392.96|395.36|392.96|395.07|392.67|0
1642580300000|2022-01-19 08:18:20|395.29|392.89|395.07|392.67|395.36|392.96|395|392.6|0
1642580310000|2022-01-19 08:18:30|395|392.6|396.18|393.78|396.18|393.78|395|392.6|0
1642580320000|2022-01-19 08:18:40|396.4|394|396.1|393.7|396.4|394|396.1|393.7|0
1642580330000|2022-01-19 08:18:50|395.81|393.41|395.14|392.74|395.81|393.41|395.14|392.74|0
1642580340000|2022-01-19 08:19:00|395.36|392.96|395.07|392.67|395.36|392.96|395.07|392.67|0
1642580350000|2022-01-19 08:19:10|395.51|393.11|395.07|392.67|395.51|393.11|395.07|392.67|0
1642580360000|2022-01-19 08:19:20|394.92|392.52|394.92|392.52|394.92|392.52|394.92|392.52|0
1642580370000|2022-01-19 08:19:30|394.77|392.37|395.51|393.11|395.51|393.11|394.62|392.22|0
1642580380000|2022-01-19 08:19:40|395.44|393.04|395.07|392.67|395.44|393.04|395.07|392.67|0
1642580390000|2022-01-19 08:19:50|394.85|392.45|394.62|392.22|394.85|392.45|394.62|392.22|0
1642580400000|2022-01-19 08:20:00|394.33|391.93|394.11|391.71|394.48|392.08|394.11|391.71|0
1642580410000|2022-01-19 08:20:10|394.03|391.63|394.18|391.78|394.18|391.78|394.03|391.63|0
1642580420000|2022-01-19 08:20:20|394.41|392.01|394.77|392.37|394.77|392.37|394.41|392.01|0
1642580430000|2022-01-19 08:20:30|395.21|392.81|396.18|393.78|396.18|393.78|395.21|392.81|0
1642580440000|2022-01-19 08:20:40|395.95|393.55|395.66|393.26|396.1|393.7|395.66|393.26|0
1642580450000|2022-01-19 08:20:50|395.51|393.11|396.1|393.7|396.1|393.7|395.51|393.11|0
1642580460000|2022-01-19 08:21:00|395.95|393.55|395.95|393.55|396.25|393.85|395.95|393.55|0
1642580470000|2022-01-19 08:21:10|396.1|393.7|396.1|393.7|396.1|393.7|395.81|393.41|0
1642580480000|2022-01-19 08:21:20|395.95|393.55|395.51|393.11|395.95|393.55|395.51|393.11|0
1642580490000|2022-01-19 08:21:30|395.36|392.96|395.14|392.74|395.44|393.04|395.14|392.74|0
1642580500000|2022-01-19 08:21:40|395.44|393.04|396.1|393.7|396.1|393.7|395.44|393.04|0
1642580510000|2022-01-19 08:21:50|395.8|393.4|396.25|393.85|396.25|393.85|395.8|393.4|0
1642580520000|2022-01-19 08:22:00|396.4|394|396.54|394.14|396.54|394.14|396.33|393.93|0
1642580530000|2022-01-19 08:22:10|396.69|394.29|396.84|394.44|396.84|394.44|396.69|394.29|0
1642580540000|2022-01-19 08:22:20|396.69|394.29|396.99|394.59|396.99|394.59|396.69|394.29|0
1642580550000|2022-01-19 08:22:30|397.28|394.88|396.99|394.59|397.28|394.88|396.99|394.59|0
1642580560000|2022-01-19 08:22:40|397.43|395.03|397.28|394.88|397.43|395.03|397.28|394.88|0
1642580570000|2022-01-19 08:22:50|397.43|395.03|397.14|394.74|397.51|395.11|397.14|394.74|0
1642580580000|2022-01-19 08:23:00|396.84|394.44|395.95|393.55|396.84|394.44|395.95|393.55|0
1642580590000|2022-01-19 08:23:10|396.03|393.63|395.66|393.26|396.03|393.63|395.66|393.26|0
1642580600000|2022-01-19 08:23:20|395.59|393.19|395.95|393.55|395.95|393.55|395.59|393.19|0
1642580610000|2022-01-19 08:23:30|396.1|393.7|396.1|393.7|396.1|393.7|396.1|393.7|0
1642580620000|2022-01-19 08:23:40|395.8|393.4|395.59|393.19|395.8|393.4|395.51|393.11|0
1642580630000|2022-01-19 08:23:50|395.51|393.11|395.8|393.4|395.8|393.4|395.51|393.11|0
1642580640000|2022-01-19 08:24:00|395.95|393.55|396.1|393.7|396.1|393.7|395.95|393.55|0
1642580650000|2022-01-19 08:24:10|395.8|393.4|395.36|392.96|395.8|393.4|395.36|392.96|0
1642580660000|2022-01-19 08:24:20|395.07|392.67|395.07|392.67|395.07|392.67|395.07|392.67|0
1642580670000|2022-01-19 08:24:30|394.62|392.22|394.33|391.93|394.62|392.22|394.33|391.93|0
1642580680000|2022-01-19 08:24:40|394.18|391.78|394.55|392.15|394.62|392.22|394.18|391.78|0
1642580690000|2022-01-19 08:24:50|394.77|392.37|394.92|392.52|394.92|392.52|394.62|392.22|0
1642580700000|2022-01-19 08:25:00|394.47|392.07|394.62|392.22|394.62|392.22|394.33|391.93|0
1642580710000|2022-01-19 08:25:10|394.77|392.37|394.77|392.37|394.77|392.37|394.55|392.15|0
1642580720000|2022-01-19 08:25:20|394.7|392.3|394.33|391.93|394.7|392.3|394.18|391.78|0
1642580730000|2022-01-19 08:25:30|394.11|391.71|394.03|391.63|394.18|391.78|394.03|391.63|0
1642580740000|2022-01-19 08:25:40|394.18|391.78|394.18|391.78|394.33|391.93|394.18|391.78|0
1642580750000|2022-01-19 08:25:50|394.26|391.86|394.33|391.93|394.33|391.93|394.03|391.63|0
1642580760000|2022-01-19 08:26:00|394.92|392.52|395.06|392.66|395.36|392.96|394.92|392.52|0
1642580770000|2022-01-19 08:26:10|394.92|392.52|395.06|392.66|395.06|392.66|394.92|392.52|0
1642580780000|2022-01-19 08:26:20|395.36|392.96|395.06|392.66|395.36|392.96|395.06|392.66|0
1642580790000|2022-01-19 08:26:30|395.21|392.81|395.8|393.4|395.8|393.4|395.21|392.81|0
1642580800000|2022-01-19 08:26:40|395.95|393.55|396.39|393.99|396.39|393.99|395.95|393.55|0
1642580810000|2022-01-19 08:26:50|396.32|393.92|396.47|394.07|396.84|394.44|396.32|393.92|0
1642580820000|2022-01-19 08:27:00|396.39|393.99|396.1|393.7|396.54|394.14|396.03|393.63|0
1642580830000|2022-01-19 08:27:10|396.39|393.99|396.62|394.22|396.62|394.22|396.39|393.99|0
1642580840000|2022-01-19 08:27:20|396.69|394.29|396.69|394.29|396.69|394.29|396.69|394.29|0
1642580850000|2022-01-19 08:27:30|396.54|394.14|396.69|394.29|396.69|394.29|396.25|393.85|0
1642580860000|2022-01-19 08:27:40|396.54|394.14|396.39|393.99|396.54|394.14|396.39|393.99|0
1642580870000|2022-01-19 08:27:50|396.54|394.14|396.62|394.22|396.91|394.51|396.54|394.14|0
1642580880000|2022-01-19 08:28:00|396.99|394.59|396.99|394.59|396.99|394.59|396.84|394.44|0
1642580890000|2022-01-19 08:28:10|396.25|393.85|396.69|394.29|396.77|394.37|396.25|393.85|0
1642580900000|2022-01-19 08:28:20|396.54|394.14|395.95|393.55|396.69|394.29|395.95|393.55|0
1642580910000|2022-01-19 08:28:30|395.8|393.4|396.1|393.7|396.1|393.7|395.8|393.4|0
1642580920000|2022-01-19 08:28:40|396.25|393.85|396.39|393.99|396.39|393.99|396.25|393.85|0
1642580930000|2022-01-19 08:28:50|396.69|394.29|396.25|393.85|396.84|394.44|396.25|393.85|0
1642580940000|2022-01-19 08:29:00|396.32|393.92|396.1|393.7|396.32|393.92|396.1|393.7|0
1642580950000|2022-01-19 08:29:10|396.25|393.85|396.39|393.99|396.39|393.99|396.1|393.7|0
1642580960000|2022-01-19 08:29:20|396.32|393.92|396.62|394.22|396.84|394.44|396.32|393.92|0
1642580970000|2022-01-19 08:29:30|396.54|394.14|396.47|394.07|396.54|394.14|396.39|393.99|0
1642580980000|2022-01-19 08:29:40|396.69|394.29|396.54|394.14|396.69|394.29|396.54|394.14|0
1642580990000|2022-01-19 08:29:50|396.62|394.22|396.47|394.07|396.77|394.37|396.47|394.07|0
1642581000000|2022-01-19 08:30:00|396.39|393.99|396.69|394.29|396.69|394.29|396.25|393.85|0
1642581010000|2022-01-19 08:30:10|396.39|393.99|396.25|393.85|396.39|393.99|396.25|393.85|0
1642581020000|2022-01-19 08:30:20|395.95|393.55|394.99|392.59|395.95|393.55|394.99|392.59|0
1642581030000|2022-01-19 08:30:30|394.92|392.52|395.36|392.96|395.65|393.25|394.92|392.52|0
1642581040000|2022-01-19 08:30:40|395.06|392.66|395.51|393.11|395.51|393.11|395.06|392.66|0
1642581050000|2022-01-19 08:30:50|395.8|393.4|396.1|393.7|396.1|393.7|395.8|393.4|0
1642581060000|2022-01-19 08:31:00|395.73|393.33|395.51|393.11|395.8|393.4|395.51|393.11|0
1642581070000|2022-01-19 08:31:10|395.65|393.25|395.65|393.25|395.65|393.25|395.51|393.11|0
1642581080000|2022-01-19 08:31:20|395.21|392.81|395.06|392.66|395.21|392.81|395.06|392.66|0
1642581090000|2022-01-19 08:31:30|395.21|392.81|394.92|392.52|395.21|392.81|394.92|392.52|0
1642581100000|2022-01-19 08:31:40|394.91|392.51|394.91|392.51|395.06|392.66|394.91|392.51|0
1642581110000|2022-01-19 08:31:50|394.99|392.59|394.47|392.07|394.99|392.59|394.47|392.07|0
1642581120000|2022-01-19 08:32:00|394.55|392.15|394.62|392.22|394.62|392.22|394.55|392.15|0
1642581130000|2022-01-19 08:32:10|394.7|392.3|394.32|391.92|394.7|392.3|394.32|391.92|0
1642581140000|2022-01-19 08:32:20|394.25|391.85|394.18|391.78|394.25|391.85|393.88|391.48|0
1642581150000|2022-01-19 08:32:30|394.32|391.92|394.4|392|394.47|392.07|394.32|391.92|0
1642581160000|2022-01-19 08:32:40|394.62|392.22|394.62|392.22|394.62|392.22|394.62|392.22|0
1642581170000|2022-01-19 08:32:50|394.77|392.37|394.91|392.51|395.06|392.66|394.77|392.37|0
1642581180000|2022-01-19 08:33:00|394.84|392.44|394.55|392.15|394.91|392.51|394.55|392.15|0
1642581190000|2022-01-19 08:33:10|394.77|392.37|394.62|392.22|394.91|392.51|394.62|392.22|0
1642581200000|2022-01-19 08:33:20|394.32|391.92|394.18|391.78|394.32|391.92|394.18|391.78|0
1642581210000|2022-01-19 08:33:30|394.03|391.63|394.18|391.78|394.18|391.78|393.88|391.48|0
1642581220000|2022-01-19 08:33:40|393.88|391.48|393.59|391.19|393.88|391.48|393.59|391.19|0
1642581230000|2022-01-19 08:33:50|393|390.6|392.7|390.3|393|390.6|392.7|390.3|0
1642581240000|2022-01-19 08:34:00|392.85|390.45|392.56|390.16|392.85|390.45|392.56|390.16|0
1642581250000|2022-01-19 08:34:10|392.85|390.45|393.29|390.89|393.29|390.89|392.85|390.45|0
1642581260000|2022-01-19 08:34:20|393.44|391.04|393.44|391.04|393.44|391.04|393.44|391.04|0
1642581270000|2022-01-19 08:34:30|393.73|391.33|394.03|391.63|394.03|391.63|393.73|391.33|0
1642581280000|2022-01-19 08:34:40|394.11|391.71|394.03|391.63|394.18|391.78|394.03|391.63|0
1642581290000|2022-01-19 08:34:50|393.88|391.48|393.29|390.89|393.88|391.48|393.29|390.89|0
1642581300000|2022-01-19 08:35:00|393.44|391.04|393.73|391.33|393.73|391.33|393.44|391.04|0
1642581310000|2022-01-19 08:35:10|393.66|391.26|393.44|391.04|393.66|391.26|393.37|390.97|0
1642581320000|2022-01-19 08:35:20|393.29|390.89|393.88|391.48|393.88|391.48|393.29|390.89|0
1642581330000|2022-01-19 08:35:30|394.03|391.63|393.73|391.33|394.18|391.78|393.73|391.33|0
1642581340000|2022-01-19 08:35:40|393.44|391.04|393.44|391.04|393.59|391.19|393.44|391.04|0
1642581350000|2022-01-19 08:35:50|393|390.6|392.41|390.01|393|390.6|392.41|390.01|0
1642581360000|2022-01-19 08:36:00|392.56|390.16|392.41|390.01|392.56|390.16|392.26|389.86|0
1642581370000|2022-01-19 08:36:10|392.12|389.72|392.12|389.72|392.19|389.79|392.12|389.72|0
1642581380000|2022-01-19 08:36:20|391.82|389.42|392.41|390.01|392.41|390.01|391.82|389.42|0
1642581390000|2022-01-19 08:36:30|392.7|390.3|392.63|390.23|392.7|390.3|392.41|390.01|0
1642581400000|2022-01-19 08:36:40|392.49|390.09|392.26|389.86|392.49|390.09|392.26|389.86|0
1642581410000|2022-01-19 08:36:50|392.56|390.16|392.26|389.86|392.56|390.16|392.12|389.72|0
1642581420000|2022-01-19 08:37:00|391.53|389.13|391.38|388.98|391.68|389.28|391.38|388.98|0
1642581430000|2022-01-19 08:37:10|391.53|389.13|391.67|389.27|391.67|389.27|391.53|389.13|0
1642581440000|2022-01-19 08:37:20|391.97|389.57|391.97|389.57|392.12|389.72|391.97|389.57|0
1642581450000|2022-01-19 08:37:30|392.12|389.72|392.12|389.72|392.12|389.72|392.12|389.72|0
1642581460000|2022-01-19 08:37:40|391.97|389.57|392.12|389.72|392.12|389.72|391.97|389.57|0
1642581470000|2022-01-19 08:37:50|391.97|389.57|392.04|389.64|392.04|389.64|391.97|389.57|0
1642581480000|2022-01-19 08:38:00|391.97|389.57|391.53|389.13|391.97|389.57|391.38|388.98|0
1642581490000|2022-01-19 08:38:10|391.38|388.98|391.53|389.13|391.53|389.13|391.31|388.91|0
1642581500000|2022-01-19 08:38:20|391.38|388.98|391.53|389.13|391.53|389.13|391.38|388.98|0
1642581510000|2022-01-19 08:38:30|391.38|388.98|391.31|388.91|391.38|388.98|391.23|388.83|0
1642581520000|2022-01-19 08:38:40|391.46|389.06|391.23|388.83|391.53|389.13|391.23|388.83|0
1642581530000|2022-01-19 08:38:50|391.02|388.62|391.09|388.69|391.38|388.98|391.02|388.62|0
1642581540000|2022-01-19 08:39:00|390.72|388.32|390.79|388.39|390.94|388.54|390.72|388.32|0
1642581550000|2022-01-19 08:39:10|390.65|388.25|390.79|388.39|390.79|388.39|390.5|388.1|0
1642581560000|2022-01-19 08:39:20|390.94|388.54|390.5|388.1|390.94|388.54|390.5|388.1|0
1642581570000|2022-01-19 08:39:30|390.58|388.18|390.65|388.25|390.65|388.25|390.58|388.18|0
1642581580000|2022-01-19 08:39:40|390.21|387.81|390.35|387.95|390.35|387.95|390.21|387.81|0
1642581590000|2022-01-19 08:39:50|390.43|388.03|390.35|387.95|390.43|388.03|390.21|387.81|0
1642581600000|2022-01-19 08:40:00|390.5|388.1|390.5|388.1|390.5|388.1|390.5|388.1|0
1642581610000|2022-01-19 08:40:10|390.35|387.95|390.35|387.95|390.35|387.95|390.35|387.95|0
1642581620000|2022-01-19 08:40:20|390.5|388.1|390.65|388.25|390.65|388.25|390.5|388.1|0
1642581630000|2022-01-19 08:40:30|390.94|388.54|390.79|388.39|390.94|388.54|390.79|388.39|0
1642581640000|2022-01-19 08:40:40|390.94|388.54|390.79|388.39|391.09|388.69|390.79|388.39|0
1642581650000|2022-01-19 08:40:50|390.65|388.25|390.87|388.47|390.87|388.47|390.65|388.25|0
1642581660000|2022-01-19 08:41:00|390.94|388.54|391.09|388.69|391.09|388.69|390.79|388.39|0
1642581670000|2022-01-19 08:41:10|391.23|388.83|391.38|388.98|391.38|388.98|391.23|388.83|0
1642581680000|2022-01-19 08:41:20|391.23|388.83|391.23|388.83|391.23|388.83|391.09|388.69|0
1642581690000|2022-01-19 08:41:30|391.31|388.91|391.38|388.98|391.53|389.13|391.31|388.91|0
1642581700000|2022-01-19 08:41:40|391.09|388.69|391.23|388.83|391.23|388.83|391.09|388.69|0
1642581710000|2022-01-19 08:41:50|391.31|388.91|391.38|388.98|391.38|388.98|391.31|388.91|0
1642581720000|2022-01-19 08:42:00|391.23|388.83|391.09|388.69|391.23|388.83|391.09|388.69|0
1642581730000|2022-01-19 08:42:10|390.87|388.47|390.87|388.47|390.87|388.47|390.87|388.47|0
1642581740000|2022-01-19 08:42:20|391.09|388.69|390.94|388.54|391.38|388.98|390.94|388.54|0
1642581750000|2022-01-19 08:42:30|390.87|388.47|390.79|388.39|390.87|388.47|390.79|388.39|0
1642581760000|2022-01-19 08:42:40|390.65|388.25|390.06|387.66|390.65|388.25|390.06|387.66|0
1642581770000|2022-01-19 08:42:50|390.21|387.81|389.91|387.51|390.21|387.81|389.91|387.51|0
1642581780000|2022-01-19 08:43:00|390.35|387.95|390.35|387.95|390.35|387.95|390.21|387.81|0
1642581790000|2022-01-19 08:43:10|390.28|387.88|390.06|387.66|390.28|387.88|390.06|387.66|0
1642581800000|2022-01-19 08:43:20|390.21|387.81|389.91|387.51|390.21|387.81|389.91|387.51|0
1642581810000|2022-01-19 08:43:30|389.77|387.37|389.62|387.22|389.91|387.51|389.62|387.22|0
1642581820000|2022-01-19 08:43:40|389.91|387.51|390.06|387.66|390.14|387.74|389.91|387.51|0
1642581830000|2022-01-19 08:43:50|390.21|387.81|390.35|387.95|390.5|388.1|390.21|387.81|0
1642581840000|2022-01-19 08:44:00|390.65|388.25|390.58|388.18|390.65|388.25|390.58|388.18|0
1642581850000|2022-01-19 08:44:10|390.65|388.25|390.79|388.39|390.79|388.39|390.65|388.25|0
1642581860000|2022-01-19 08:44:20|390.72|388.32|390.65|388.25|390.79|388.39|390.65|388.25|0
1642581870000|2022-01-19 08:44:30|390.94|388.54|391.09|388.69|391.09|388.69|390.94|388.54|0
1642581880000|2022-01-19 08:44:40|391.16|388.76|391.23|388.83|391.38|388.98|391.16|388.76|0
1642581890000|2022-01-19 08:44:50|390.72|388.32|390.65|388.25|390.94|388.54|390.65|388.25|0
1642581900000|2022-01-19 08:45:00|390.5|388.1|390.35|387.95|390.5|388.1|390.35|387.95|0
1642581910000|2022-01-19 08:45:10|390.65|388.25|390.35|387.95|390.79|388.39|390.35|387.95|0
1642581920000|2022-01-19 08:45:20|389.91|387.51|389.47|387.07|389.91|387.51|389.47|387.07|0
1642581930000|2022-01-19 08:45:30|389.26|386.86|389.47|387.07|389.47|387.07|389.26|386.86|0
1642581940000|2022-01-19 08:45:40|389.33|386.93|388.89|386.49|389.33|386.93|388.89|386.49|0
1642581950000|2022-01-19 08:45:50|389.04|386.64|389.18|386.78|389.47|387.07|389.04|386.64|0
1642581960000|2022-01-19 08:46:00|389.62|387.22|389.47|387.07|389.62|387.22|389.47|387.07|0
1642581970000|2022-01-19 08:46:10|389.62|387.22|389.62|387.22|389.62|387.22|389.33|386.93|0
1642581980000|2022-01-19 08:46:20|389.77|387.37|389.91|387.51|389.91|387.51|389.77|387.37|0
1642581990000|2022-01-19 08:46:30|390.06|387.66|389.84|387.44|390.06|387.66|389.77|387.37|0
1642582000000|2022-01-19 08:46:40|389.91|387.51|389.77|387.37|389.91|387.51|389.77|387.37|0
1642582010000|2022-01-19 08:46:50|389.91|387.51|389.7|387.3|389.91|387.51|389.7|387.3|0
1642582020000|2022-01-19 08:47:00|389.99|387.59|390.06|387.66|390.06|387.66|389.99|387.59|0
1642582030000|2022-01-19 08:47:10|390.21|387.81|390.5|388.1|390.5|388.1|390.21|387.81|0
1642582040000|2022-01-19 08:47:20|390.35|387.95|390.64|388.24|390.64|388.24|390.35|387.95|0
1642582050000|2022-01-19 08:47:30|390.79|388.39|391.01|388.61|391.01|388.61|390.79|388.39|0
1642582060000|2022-01-19 08:47:40|390.87|388.47|390.94|388.54|391.08|388.68|390.87|388.47|0
1642582070000|2022-01-19 08:47:50|391.01|388.61|390.94|388.54|391.01|388.61|390.94|388.54|0
1642582080000|2022-01-19 08:48:00|391.16|388.76|390.5|388.1|391.16|388.76|390.5|388.1|0
1642582090000|2022-01-19 08:48:10|390.35|387.95|390.5|388.1|390.57|388.17|390.35|387.95|0
1642582100000|2022-01-19 08:48:20|390.43|388.03|389.91|387.51|390.43|388.03|389.91|387.51|0
1642582110000|2022-01-19 08:48:30|389.77|387.37|389.91|387.51|389.91|387.51|389.77|387.37|0
1642582120000|2022-01-19 08:48:40|389.77|387.37|390.06|387.66|390.06|387.66|389.77|387.37|0
1642582130000|2022-01-19 08:48:50|390.13|387.73|390.2|387.8|390.35|387.95|390.13|387.73|0
1642582140000|2022-01-19 08:49:00|390.06|387.66|390.2|387.8|390.28|387.88|390.06|387.66|0
1642582150000|2022-01-19 08:49:10|390.06|387.66|390.06|387.66|390.2|387.8|390.06|387.66|0
1642582160000|2022-01-19 08:49:20|389.77|387.37|389.69|387.29|389.77|387.37|389.62|387.22|0
1642582170000|2022-01-19 08:49:30|389.91|387.51|389.77|387.37|390.2|387.8|389.77|387.37|0
1642582180000|2022-01-19 08:49:40|389.91|387.51|390.06|387.66|390.06|387.66|389.77|387.37|0
1642582190000|2022-01-19 08:49:50|390.2|387.8|389.62|387.22|390.2|387.8|389.62|387.22|0
1642582200000|2022-01-19 08:50:00|389.76|387.36|389.76|387.36|389.99|387.59|389.76|387.36|0
1642582210000|2022-01-19 08:50:10|389.62|387.22|389.47|387.07|389.62|387.22|389.47|387.07|0
1642582220000|2022-01-19 08:50:20|389.62|387.22|389.62|387.22|389.62|387.22|389.47|387.07|0
1642582230000|2022-01-19 08:50:30|390.06|387.66|390.2|387.8|390.2|387.8|390.06|387.66|0
1642582240000|2022-01-19 08:50:40|390.06|387.66|389.84|387.44|390.06|387.66|389.84|387.44|0
1642582250000|2022-01-19 08:50:50|390.06|387.66|389.91|387.51|390.06|387.66|389.91|387.51|0
1642582260000|2022-01-19 08:51:00|389.62|387.22|389.18|386.78|389.76|387.36|389.18|386.78|0
1642582270000|2022-01-19 08:51:10|389.33|386.93|389.47|387.07|389.47|387.07|389.33|386.93|0
1642582280000|2022-01-19 08:51:20|389.62|387.22|389.33|386.93|389.62|387.22|389.18|386.78|0
1642582290000|2022-01-19 08:51:30|389.18|386.78|388.89|386.49|389.18|386.78|388.74|386.34|0
1642582300000|2022-01-19 08:51:40|389.03|386.63|389.33|386.93|389.33|386.93|389.03|386.63|0
1642582310000|2022-01-19 08:51:50|389.47|387.07|389.76|387.36|389.76|387.36|389.47|387.07|0
1642582320000|2022-01-19 08:52:00|389.91|387.51|389.91|387.51|389.91|387.51|389.76|387.36|0
1642582330000|2022-01-19 08:52:10|390.06|387.66|389.47|387.07|390.06|387.66|389.47|387.07|0
1642582340000|2022-01-19 08:52:20|389.33|386.93|389.47|387.07|389.47|387.07|389.33|386.93|0
1642582350000|2022-01-19 08:52:30|389.03|386.63|389.18|386.78|389.18|386.78|389.03|386.63|0
1642582360000|2022-01-19 08:52:40|389.03|386.63|388.74|386.34|389.03|386.63|388.74|386.34|0
1642582370000|2022-01-19 08:52:50|389.03|386.63|389.33|386.93|389.33|386.93|389.03|386.63|0
1642582380000|2022-01-19 08:53:00|389.18|386.78|389.32|386.92|389.33|386.93|389.18|386.78|0
1642582390000|2022-01-19 08:53:10|389.11|386.71|388.82|386.42|389.18|386.78|388.82|386.42|0
1642582400000|2022-01-19 08:53:20|388.74|386.34|388.59|386.19|388.74|386.34|388.59|386.19|0
1642582410000|2022-01-19 08:53:30|388.45|386.05|388.45|386.05|388.89|386.49|388.45|386.05|0
1642582420000|2022-01-19 08:53:40|388.59|386.19|388.45|386.05|388.59|386.19|388.45|386.05|0
1642582430000|2022-01-19 08:53:50|388.3|385.9|388.3|385.9|388.3|385.9|388.3|385.9|0
1642582440000|2022-01-19 08:54:00|387.86|385.46|388.16|385.76|388.45|386.05|387.86|385.46|0
1642582450000|2022-01-19 08:54:10|387.94|385.54|387.43|385.03|387.94|385.54|387.36|384.96|0
1642582460000|2022-01-19 08:54:20|387.28|384.88|386.99|384.59|387.28|384.88|386.99|384.59|0
1642582470000|2022-01-19 08:54:30|386.7|384.3|386.84|384.44|386.84|384.44|386.63|384.23|0
1642582480000|2022-01-19 08:54:40|386.41|384.01|386.55|384.15|386.7|384.3|386.41|384.01|0
1642582490000|2022-01-19 08:54:50|386.48|384.08|386.55|384.15|386.55|384.15|386.48|384.08|0
1642582500000|2022-01-19 08:55:00|386.63|384.23|386.84|384.44|386.84|384.44|386.55|384.15|0
1642582510000|2022-01-19 08:55:10|386.99|384.59|386.48|384.08|386.99|384.59|386.48|384.08|0
1642582520000|2022-01-19 08:55:20|386.41|384.01|386.55|384.15|386.55|384.15|386.41|384.01|0
1642582530000|2022-01-19 08:55:30|386.7|384.3|386.84|384.44|386.84|384.44|386.7|384.3|0
1642582540000|2022-01-19 08:55:40|386.99|384.59|386.84|384.44|386.99|384.59|386.84|384.44|0
1642582550000|2022-01-19 08:55:50|386.99|384.59|386.84|384.44|386.99|384.59|386.84|384.44|0
1642582560000|2022-01-19 08:56:00|386.99|384.59|386.99|384.59|387.13|384.73|386.99|384.59|0
1642582570000|2022-01-19 08:56:10|387.13|384.73|386.84|384.44|387.13|384.73|386.84|384.44|0
1642582580000|2022-01-19 08:56:20|386.55|384.15|386.84|384.44|387.21|384.81|386.55|384.15|0
1642582590000|2022-01-19 08:56:30|387.13|384.73|387.28|384.88|387.28|384.88|387.13|384.73|0
1642582600000|2022-01-19 08:56:40|387.13|384.73|386.92|384.52|387.13|384.73|386.92|384.52|0
1642582610000|2022-01-19 08:56:50|386.99|384.59|386.7|384.3|386.99|384.59|386.7|384.3|0
1642582620000|2022-01-19 08:57:00|386.99|384.59|387.13|384.73|387.13|384.73|386.99|384.59|0
1642582630000|2022-01-19 08:57:10|386.92|384.52|386.84|384.44|386.99|384.59|386.84|384.44|0
1642582640000|2022-01-19 08:57:20|386.7|384.3|386.99|384.59|387.13|384.73|386.7|384.3|0
1642582650000|2022-01-19 08:57:30|386.84|384.44|386.84|384.44|386.99|384.59|386.84|384.44|0
1642582660000|2022-01-19 08:57:40|386.99|384.59|387.13|384.73|387.13|384.73|386.99|384.59|0
1642582670000|2022-01-19 08:57:50|386.84|384.44|386.7|384.3|386.99|384.59|386.7|384.3|0
1642582680000|2022-01-19 08:58:00|386.55|384.15|386.7|384.3|386.7|384.3|386.55|384.15|0
1642582690000|2022-01-19 08:58:10|386.55|384.15|386.55|384.15|386.55|384.15|386.55|384.15|0
1642582700000|2022-01-19 08:58:20|386.41|384.01|385.97|383.57|386.41|384.01|385.97|383.57|0
1642582710000|2022-01-19 08:58:30|386.12|383.72|386.41|384.01|386.41|384.01|386.12|383.72|0
1642582720000|2022-01-19 08:58:40|386.55|384.15|386.84|384.44|386.84|384.44|386.55|384.15|0
1642582730000|2022-01-19 08:58:50|386.92|384.52|386.99|384.59|387.06|384.66|386.92|384.52|0
1642582740000|2022-01-19 08:59:00|387.13|384.73|387.28|384.88|387.28|384.88|386.99|384.59|0
1642582750000|2022-01-19 08:59:10|387.13|384.73|387.06|384.66|387.13|384.73|387.06|384.66|0
1642582760000|2022-01-19 08:59:20|386.99|384.59|386.55|384.15|386.99|384.59|386.55|384.15|0
1642582770000|2022-01-19 08:59:30|387.28|384.88|386.99|384.59|387.28|384.88|386.84|384.44|0
1642582780000|2022-01-19 08:59:40|387.13|384.73|387.13|384.73|387.13|384.73|386.99|384.59|0
1642582790000|2022-01-19 08:59:50|387.06|384.66|386.41|384.01|387.06|384.66|386.41|384.01|0
1642582800000|2022-01-19 09:00:00|386.7|384.3|387.13|384.73|387.13|384.73|386.7|384.3|0
1642582810000|2022-01-19 09:00:10|387.28|384.88|387.5|385.1|387.57|385.17|387.28|384.88|0
1642582820000|2022-01-19 09:00:20|387.28|384.88|387.28|384.88|387.28|384.88|387.13|384.73|0
1642582830000|2022-01-19 09:00:30|387.13|384.73|387.57|385.17|387.57|385.17|387.13|384.73|0
1642582840000|2022-01-19 09:00:40|387.42|385.02|387.13|384.73|387.42|385.02|387.13|384.73|0
1642582850000|2022-01-19 09:00:50|387.5|385.1|387.57|385.17|387.57|385.17|387.5|385.1|0
1642582860000|2022-01-19 09:01:00|387.94|385.54|388.23|385.83|388.23|385.83|387.94|385.54|0
1642582870000|2022-01-19 09:01:10|388.15|385.75|387.57|385.17|388.15|385.75|387.57|385.17|0
1642582880000|2022-01-19 09:01:20|387.86|385.46|387.86|385.46|388.15|385.75|387.86|385.46|0
1642582890000|2022-01-19 09:01:30|388.01|385.61|387.86|385.46|388.01|385.61|387.86|385.46|0
1642582900000|2022-01-19 09:01:40|387.72|385.32|387.86|385.46|387.86|385.46|387.72|385.32|0
1642582910000|2022-01-19 09:01:50|388.01|385.61|388.15|385.75|388.15|385.75|388.01|385.61|0
1642582920000|2022-01-19 09:02:00|388.08|385.68|387.86|385.46|388.08|385.68|387.86|385.46|0
1642582930000|2022-01-19 09:02:10|388.01|385.61|387.86|385.46|388.01|385.61|387.72|385.32|0
1642582940000|2022-01-19 09:02:20|388.01|385.61|387.79|385.39|388.01|385.61|387.79|385.39|0
1642582950000|2022-01-19 09:02:30|388.01|385.61|387.86|385.46|388.01|385.61|387.86|385.46|0
1642582960000|2022-01-19 09:02:40|387.94|385.54|387.86|385.46|387.94|385.54|387.86|385.46|0
1642582970000|2022-01-19 09:02:50|387.94|385.54|387.86|385.46|387.94|385.54|387.79|385.39|0
1642582980000|2022-01-19 09:03:00|387.72|385.32|386.99|384.59|387.72|385.32|386.99|384.59|0
1642582990000|2022-01-19 09:03:10|387.06|384.66|386.55|384.15|387.06|384.66|386.55|384.15|0
1642583000000|2022-01-19 09:03:20|386.4|384|386.4|384|386.48|384.08|386.4|384|0
1642583010000|2022-01-19 09:03:30|386.55|384.15|386.4|384|386.7|384.3|386.4|384|0
1642583020000|2022-01-19 09:03:40|386.48|384.08|386.48|384.08|386.48|384.08|386.48|384.08|0
1642583030000|2022-01-19 09:03:50|386.55|384.15|386.26|383.86|386.55|384.15|386.26|383.86|0
1642583040000|2022-01-19 09:04:00|386.33|383.93|386.55|384.15|386.55|384.15|386.33|383.93|0
1642583060000|2022-01-19 09:04:20|386.69|384.29|386.4|384|386.84|384.44|386.4|384|0
1642583070000|2022-01-19 09:04:30|386.48|384.08|386.48|384.08|386.55|384.15|386.48|384.08|0
1642583080000|2022-01-19 09:04:40|386.26|383.86|385.68|383.28|386.26|383.86|385.68|383.28|0
1642583090000|2022-01-19 09:04:50|385.82|383.42|386.26|383.86|386.26|383.86|385.82|383.42|0
1642583100000|2022-01-19 09:05:00|386.04|383.64|385.68|383.28|386.04|383.64|385.68|383.28|0
1642583110000|2022-01-19 09:05:10|385.82|383.42|386.11|383.71|386.11|383.71|385.82|383.42|0
1642583120000|2022-01-19 09:05:20|386.19|383.79|385.53|383.13|386.19|383.79|385.53|383.13|0
1642583130000|2022-01-19 09:05:30|385.68|383.28|385.97|383.57|386.11|383.71|385.68|383.28|0
1642583140000|2022-01-19 09:05:40|386.26|383.86|386.11|383.71|386.26|383.86|385.97|383.57|0
1642583150000|2022-01-19 09:05:50|386.19|383.79|386.04|383.64|386.26|383.86|386.04|383.64|0
1642583160000|2022-01-19 09:06:00|386.11|383.71|386.33|383.93|386.33|383.93|386.11|383.71|0
1642583170000|2022-01-19 09:06:10|386.69|384.29|386.4|384|386.69|384.29|386.4|384|0
1642583180000|2022-01-19 09:06:20|386.33|383.93|386.11|383.71|386.4|384|386.11|383.71|0
1642583190000|2022-01-19 09:06:30|385.97|383.57|386.11|383.71|386.11|383.71|385.97|383.57|0
1642583200000|2022-01-19 09:06:40|386.26|383.86|386.11|383.71|386.26|383.86|386.11|383.71|0
1642583210000|2022-01-19 09:06:50|386.19|383.79|385.82|383.42|386.19|383.79|385.82|383.42|0
1642583220000|2022-01-19 09:07:00|385.97|383.57|385.97|383.57|385.97|383.57|385.82|383.42|0
1642583230000|2022-01-19 09:07:10|385.82|383.42|385.53|383.13|385.82|383.42|385.53|383.13|0
1642583240000|2022-01-19 09:07:20|385.68|383.28|385.53|383.13|385.68|383.28|385.24|382.84|0
1642583250000|2022-01-19 09:07:30|385.82|383.42|385.82|383.42|385.82|383.42|385.82|383.42|0
1642583260000|2022-01-19 09:07:40|385.97|383.57|385.82|383.42|385.97|383.57|385.82|383.42|0
1642583280000|2022-01-19 09:08:00|385.68|383.28|386.11|383.71|386.11|383.71|385.68|383.28|0
1642583290000|2022-01-19 09:08:10|386.26|383.86|386.26|383.86|386.4|384|386.26|383.86|0
1642583300000|2022-01-19 09:08:20|386.4|384|386.55|384.15|386.55|384.15|386.4|384|0
1642583310000|2022-01-19 09:08:30|386.4|384|386.69|384.29|386.69|384.29|386.4|384|0
1642583320000|2022-01-19 09:08:40|386.55|384.15|386.69|384.29|386.69|384.29|386.55|384.15|0
1642583330000|2022-01-19 09:08:50|386.55|384.15|386.4|384|386.69|384.29|386.4|384|0
1642583340000|2022-01-19 09:09:00|386.48|384.08|386.4|384|386.55|384.15|386.4|384|0
1642583350000|2022-01-19 09:09:10|386.55|384.15|386.69|384.29|386.69|384.29|386.55|384.15|0
1642583360000|2022-01-19 09:09:20|386.98|384.58|386.98|384.58|386.98|384.58|386.98|384.58|0
1642583370000|2022-01-19 09:09:30|387.13|384.73|386.77|384.37|387.13|384.73|386.77|384.37|0
1642583380000|2022-01-19 09:09:40|386.55|384.15|386.84|384.44|386.84|384.44|386.55|384.15|0
1642583390000|2022-01-19 09:09:50|386.98|384.58|386.84|384.44|386.98|384.58|386.84|384.44|0
1642583400000|2022-01-19 09:10:00|385.97|383.57|386.11|383.71|386.11|383.71|385.97|383.57|0
1642583410000|2022-01-19 09:10:10|386.55|384.15|386.4|384|386.55|384.15|386.4|384|0
1642583420000|2022-01-19 09:10:20|386.33|383.93|386.4|384|386.69|384.29|386.33|383.93|0
1642583430000|2022-01-19 09:10:30|386.48|384.08|386.11|383.71|386.48|384.08|386.11|383.71|0
1642583440000|2022-01-19 09:10:40|385.96|383.56|386.26|383.86|386.4|384|385.96|383.56|0
1642583450000|2022-01-19 09:10:50|386.4|384|386.84|384.44|386.84|384.44|386.4|384|0
1642583460000|2022-01-19 09:11:00|386.69|384.29|386.69|384.29|386.69|384.29|386.62|384.22|0
1642583470000|2022-01-19 09:11:10|386.84|384.44|386.69|384.29|386.84|384.44|386.62|384.22|0
1642583480000|2022-01-19 09:11:20|386.84|384.44|386.55|384.15|386.84|384.44|386.55|384.15|0
1642583490000|2022-01-19 09:11:30|386.84|384.44|386.77|384.37|386.84|384.44|386.77|384.37|0
1642583500000|2022-01-19 09:11:40|386.84|384.44|386.84|384.44|386.84|384.44|386.69|384.29|0
1642583510000|2022-01-19 09:11:50|386.69|384.29|386.84|384.44|386.84|384.44|386.69|384.29|0
1642583520000|2022-01-19 09:12:00|387.13|384.73|386.98|384.58|387.13|384.73|386.98|384.58|0
1642583530000|2022-01-19 09:12:10|387.13|384.73|387.2|384.8|387.2|384.8|387.13|384.73|0
1642583540000|2022-01-19 09:12:20|387.13|384.73|386.98|384.58|387.27|384.87|386.98|384.58|0
1642583550000|2022-01-19 09:12:30|387.13|384.73|386.98|384.58|387.13|384.73|386.98|384.58|0
1642583560000|2022-01-19 09:12:40|386.91|384.51|386.98|384.58|386.98|384.58|386.91|384.51|0
1642583570000|2022-01-19 09:12:50|387.13|384.73|386.84|384.44|387.13|384.73|386.84|384.44|0
1642583580000|2022-01-19 09:13:00|387.06|384.66|387.13|384.73|387.2|384.8|387.06|384.66|0
1642583590000|2022-01-19 09:13:10|387.2|384.8|387.13|384.73|387.27|384.87|387.13|384.73|0
1642583600000|2022-01-19 09:13:20|386.98|384.58|386.98|384.58|387.06|384.66|386.98|384.58|0
1642583610000|2022-01-19 09:13:30|387.13|384.73|387.27|384.87|387.42|385.02|387.13|384.73|0
1642583630000|2022-01-19 09:13:50|387.42|385.02|387.13|384.73|387.42|385.02|387.13|384.73|0
1642583640000|2022-01-19 09:14:00|387.06|384.66|387.06|384.66|387.06|384.66|386.98|384.58|0
1642583650000|2022-01-19 09:14:10|387.2|384.8|387.35|384.95|387.35|384.95|387.2|384.8|0
1642583660000|2022-01-19 09:14:20|387.49|385.09|387.71|385.31|387.71|385.31|387.49|385.09|0
1642583670000|2022-01-19 09:14:30|387.86|385.46|387.86|385.46|387.86|385.46|387.79|385.39|0
1642583680000|2022-01-19 09:14:40|387.71|385.31|387.71|385.31|387.86|385.46|387.71|385.31|0
1642583690000|2022-01-19 09:14:50|387.86|385.46|388|385.6|388|385.6|387.86|385.46|0
1642583700000|2022-01-19 09:15:00|388.15|385.75|387.86|385.46|388.15|385.75|387.86|385.46|0
1642583710000|2022-01-19 09:15:10|387.56|385.16|387.56|385.16|387.56|385.16|387.42|385.02|0
1642583720000|2022-01-19 09:15:20|387.71|385.31|387.13|384.73|387.71|385.31|387.06|384.66|0
1642583730000|2022-01-19 09:15:30|386.98|384.58|386.98|384.58|386.98|384.58|386.98|384.58|0
1642583740000|2022-01-19 09:15:40|387.13|384.73|386.98|384.58|387.13|384.73|386.98|384.58|0
1642583750000|2022-01-19 09:15:50|387.27|384.87|387.13|384.73|387.27|384.87|386.98|384.58|0
1642583760000|2022-01-19 09:16:00|386.98|384.58|386.98|384.58|386.98|384.58|386.98|384.58|0
1642583770000|2022-01-19 09:16:10|387.2|384.8|387.27|384.87|387.42|385.02|387.13|384.73|0
1642583780000|2022-01-19 09:16:20|387.2|384.8|387.13|384.73|387.2|384.8|386.98|384.58|0
1642583790000|2022-01-19 09:16:30|386.98|384.58|386.91|384.51|387.13|384.73|386.91|384.51|0
1642583800000|2022-01-19 09:16:40|387.13|384.73|387.27|384.87|387.27|384.87|387.13|384.73|0
1642583810000|2022-01-19 09:16:50|386.98|384.58|386.98|384.58|386.98|384.58|386.84|384.44|0
1642583820000|2022-01-19 09:17:00|386.84|384.44|386.54|384.14|386.84|384.44|386.54|384.14|0
1642583830000|2022-01-19 09:17:10|386.25|383.85|386.25|383.85|386.25|383.85|386.25|383.85|0
1642583850000|2022-01-19 09:17:30|386.4|384|385.96|383.56|386.4|384|385.96|383.56|0
1642583860000|2022-01-19 09:17:40|385.82|383.42|385.89|383.49|385.89|383.49|385.82|383.42|0
1642583870000|2022-01-19 09:17:50|385.82|383.42|385.82|383.42|385.96|383.56|385.82|383.42|0
1642583880000|2022-01-19 09:18:00|385.67|383.27|385.53|383.13|385.67|383.27|385.38|382.98|0
1642583890000|2022-01-19 09:18:10|385.67|383.27|385.67|383.27|385.82|383.42|385.67|383.27|0
1642583900000|2022-01-19 09:18:20|385.82|383.42|385.75|383.35|385.82|383.42|385.67|383.27|0
1642583910000|2022-01-19 09:18:30|385.82|383.42|385.67|383.27|385.82|383.42|385.53|383.13|0
1642583920000|2022-01-19 09:18:40|385.82|383.42|385.67|383.27|385.82|383.42|385.6|383.2|0
1642583930000|2022-01-19 09:18:50|385.53|383.13|385.38|382.98|385.53|383.13|385.38|382.98|0
1642583940000|2022-01-19 09:19:00|385.24|382.84|385.38|382.98|385.38|382.98|385.24|382.84|0
1642583950000|2022-01-19 09:19:10|385.24|382.84|385.46|383.06|385.46|383.06|385.24|382.84|0
1642583960000|2022-01-19 09:19:20|385.38|382.98|385.38|382.98|385.38|382.98|385.38|382.98|0
1642583970000|2022-01-19 09:19:30|385.53|383.13|385.38|382.98|385.53|383.13|385.24|382.84|0
1642583980000|2022-01-19 09:19:40|385.24|382.84|385.24|382.84|385.24|382.84|385.24|382.84|0
1642583990000|2022-01-19 09:19:50|385.23|382.83|385.38|382.98|385.38|382.98|385.23|382.83|0
1642584000000|2022-01-19 09:20:00|385.53|383.13|385.96|383.56|385.96|383.56|385.53|383.13|0
1642584010000|2022-01-19 09:20:10|385.89|383.49|385.89|383.49|385.89|383.49|385.89|383.49|0
1642584020000|2022-01-19 09:20:20|386.11|383.71|386.25|383.85|386.25|383.85|386.11|383.71|0
1642584030000|2022-01-19 09:20:30|386.18|383.78|386.11|383.71|386.25|383.85|386.11|383.71|0
1642584040000|2022-01-19 09:20:40|385.96|383.56|386.11|383.71|386.18|383.78|385.96|383.56|0
1642584050000|2022-01-19 09:20:50|386.25|383.85|386.54|384.14|386.54|384.14|386.25|383.85|0
1642584060000|2022-01-19 09:21:00|386.69|384.29|386.54|384.14|386.69|384.29|386.4|384|0
1642584070000|2022-01-19 09:21:10|386.83|384.43|386.83|384.43|386.83|384.43|386.83|384.43|0
1642584080000|2022-01-19 09:21:20|386.98|384.58|387.27|384.87|387.27|384.87|386.98|384.58|0
1642584090000|2022-01-19 09:21:30|387.42|385.02|387.42|385.02|387.42|385.02|387.35|384.95|0
1642584100000|2022-01-19 09:21:40|387.56|385.16|387.49|385.09|387.56|385.16|387.42|385.02|0
1642584110000|2022-01-19 09:21:50|387.42|385.02|387.42|385.02|387.56|385.16|387.42|385.02|0
1642584120000|2022-01-19 09:22:00|387.56|385.16|387.27|384.87|387.56|385.16|387.27|384.87|0
1642584130000|2022-01-19 09:22:10|387.12|384.72|387.27|384.87|387.27|384.87|387.12|384.72|0
1642584140000|2022-01-19 09:22:20|387.12|384.72|387.12|384.72|387.12|384.72|386.98|384.58|0
1642584150000|2022-01-19 09:22:30|386.98|384.58|386.98|384.58|386.98|384.58|386.98|384.58|0
1642584160000|2022-01-19 09:22:40|386.76|384.36|386.83|384.43|386.83|384.43|386.69|384.29|0
1642584170000|2022-01-19 09:22:50|387.12|384.72|386.83|384.43|387.12|384.72|386.83|384.43|0
1642584180000|2022-01-19 09:23:00|386.69|384.29|386.91|384.51|386.91|384.51|386.69|384.29|0
1642584190000|2022-01-19 09:23:10|386.98|384.58|387.12|384.72|387.12|384.72|386.98|384.58|0
1642584200000|2022-01-19 09:23:20|387.05|384.65|387.12|384.72|387.27|384.87|387.05|384.65|0
1642584210000|2022-01-19 09:23:30|387.27|384.87|387.27|384.87|387.27|384.87|386.98|384.58|0
1642584220000|2022-01-19 09:23:40|387.2|384.8|387.27|384.87|387.27|384.87|387.12|384.72|0
1642584230000|2022-01-19 09:23:50|387.12|384.72|391.03|388.63|391.03|388.63|387.12|384.72|0
1642584240000|2022-01-19 09:24:00|390.96|388.56|391.03|388.63|391.03|388.63|390.89|388.49|0
1642584250000|2022-01-19 09:24:10|390.89|388.49|391.03|388.63|391.03|388.63|390.89|388.49|0
1642584260000|2022-01-19 09:24:20|391.18|388.78|391.18|388.78|391.18|388.78|391.03|388.63|0
1642584270000|2022-01-19 09:24:30|391.32|388.92|391.03|388.63|391.32|388.92|390.89|388.49|0
1642584280000|2022-01-19 09:24:40|391.32|388.92|388.58|386.18|391.32|388.92|388.44|386.04|0
1642584290000|2022-01-19 09:24:50|388.44|386.04|388.44|386.04|388.51|386.11|388.44|386.04|0
1642584300000|2022-01-19 09:25:00|388.58|386.18|388.44|386.04|388.58|386.18|388.44|386.04|0
1642584310000|2022-01-19 09:25:10|388.58|386.18|388.58|386.18|388.58|386.18|388.58|386.18|0
1642584320000|2022-01-19 09:25:20|388.51|386.11|388.58|386.18|388.58|386.18|388.51|386.11|0
1642584330000|2022-01-19 09:25:30|388.44|386.04|388.58|386.18|388.58|386.18|388.44|386.04|0
1642584340000|2022-01-19 09:25:40|388.51|386.11|388.44|386.04|388.58|386.18|388.44|386.04|0
1642584350000|2022-01-19 09:25:50|388.51|386.11|388.29|385.89|388.51|386.11|388.29|385.89|0
1642584360000|2022-01-19 09:26:00|388.37|385.97|388.44|386.04|388.44|386.04|388.08|385.68|0
1642584370000|2022-01-19 09:26:10|388.81|386.41|388.88|386.48|388.88|386.48|388.81|386.41|0
1642584380000|2022-01-19 09:26:20|389.02|386.62|388.66|386.26|389.02|386.62|388.66|386.26|0
1642584390000|2022-01-19 09:26:30|388.73|386.33|388.58|386.18|388.73|386.33|388.58|386.18|0
1642584400000|2022-01-19 09:26:40|388.44|386.04|388.66|386.26|388.66|386.26|388.44|386.04|0
1642584410000|2022-01-19 09:26:50|388.44|386.04|388|385.6|388.44|386.04|388|385.6|0
1642584420000|2022-01-19 09:27:00|388.15|385.75|388.29|385.89|388.44|386.04|388.15|385.75|0
1642584430000|2022-01-19 09:27:10|388.15|385.75|388.29|385.89|388.29|385.89|388|385.6|0
1642584440000|2022-01-19 09:27:20|388.44|386.04|388.44|386.04|388.44|386.04|388.44|386.04|0
1642584450000|2022-01-19 09:27:30|388.29|385.89|388.29|385.89|388.29|385.89|388.15|385.75|0
1642584460000|2022-01-19 09:27:40|389.75|387.35|389.6|387.2|389.75|387.35|389.6|387.2|0
1642584470000|2022-01-19 09:27:50|389.46|387.06|389.31|386.91|389.6|387.2|389.31|386.91|0
1642584480000|2022-01-19 09:28:00|389.39|386.99|389.31|386.91|389.39|386.99|389.31|386.91|0
1642584490000|2022-01-19 09:28:10|389.46|387.06|389.24|386.84|389.46|387.06|389.24|386.84|0
1642584500000|2022-01-19 09:28:20|389.31|386.91|389.17|386.77|389.31|386.91|389.17|386.77|0
1642584510000|2022-01-19 09:28:30|389.31|386.91|389.31|386.91|389.31|386.91|389.31|386.91|0
1642584520000|2022-01-19 09:28:40|389.02|386.62|389.6|387.2|389.6|387.2|389.02|386.62|0
1642584530000|2022-01-19 09:28:50|389.46|387.06|389.6|387.2|389.6|387.2|389.46|387.06|0
1642584540000|2022-01-19 09:29:00|389.39|386.99|389.46|387.06|389.46|387.06|389.31|386.91|0
1642584550000|2022-01-19 09:29:10|389.31|386.91|389.31|386.91|389.46|387.06|389.31|386.91|0
1642584560000|2022-01-19 09:29:20|389.6|387.2|389.9|387.5|389.9|387.5|389.46|387.06|0
1642584570000|2022-01-19 09:29:30|390.19|387.79|390.19|387.79|390.19|387.79|390.19|387.79|0
1642584590000|2022-01-19 09:29:50|390.33|387.93|390.33|387.93|390.33|387.93|390.33|387.93|0
1642584600000|2022-01-19 09:30:00|390.19|387.79|390.48|388.08|390.48|388.08|390.19|387.79|0
1642584610000|2022-01-19 09:30:10|390.33|387.93|390.26|387.86|390.33|387.93|390.19|387.79|0
1642584620000|2022-01-19 09:30:20|390.19|387.79|390.19|387.79|390.19|387.79|390.19|387.79|0
1642584630000|2022-01-19 09:30:30|390.33|387.93|390.33|387.93|390.33|387.93|390.33|387.93|0
1642584640000|2022-01-19 09:30:40|390.19|387.79|390.48|388.08|390.48|388.08|390.19|387.79|0
1642584650000|2022-01-19 09:30:50|390.63|388.23|390.41|388.01|390.77|388.37|390.41|388.01|0
1642584660000|2022-01-19 09:31:00|390.48|388.08|391.36|388.96|391.36|388.96|390.48|388.08|0
1642584670000|2022-01-19 09:31:10|390.92|388.52|390.48|388.08|390.92|388.52|390.48|388.08|0
1642584680000|2022-01-19 09:31:20|390.33|387.93|390.33|387.93|390.33|387.93|390.33|387.93|0
1642584690000|2022-01-19 09:31:30|390.41|388.01|390.48|388.08|390.48|388.08|390.41|388.01|0
1642584700000|2022-01-19 09:31:40|390.33|387.93|390.48|388.08|390.63|388.23|390.33|387.93|0
1642584710000|2022-01-19 09:31:50|390.63|388.23|390.63|388.23|390.63|388.23|390.63|388.23|0
1642584720000|2022-01-19 09:32:00|390.48|388.08|390.19|387.79|390.48|388.08|390.19|387.79|0
1642584730000|2022-01-19 09:32:10|390.26|387.86|390.19|387.79|390.33|387.93|390.19|387.79|0
1642584740000|2022-01-19 09:32:20|390.33|387.93|390.63|388.23|390.63|388.23|390.33|387.93|0
1642584750000|2022-01-19 09:32:30|390.33|387.93|390.33|387.93|390.33|387.93|390.19|387.79|0
1642584760000|2022-01-19 09:32:40|390.19|387.79|389.75|387.35|390.19|387.79|389.75|387.35|0
1642584770000|2022-01-19 09:32:50|389.6|387.2|389.31|386.91|389.6|387.2|389.31|386.91|0
1642584780000|2022-01-19 09:33:00|389.16|386.76|388.87|386.47|389.16|386.76|388.73|386.33|0
1642584790000|2022-01-19 09:33:10|388.58|386.18|388.87|386.47|388.87|386.47|388.58|386.18|0
1642584800000|2022-01-19 09:33:20|389.02|386.62|389.16|386.76|389.16|386.76|389.02|386.62|0
1642584810000|2022-01-19 09:33:30|388.87|386.47|388.73|386.33|388.87|386.47|388.73|386.33|0
1642584820000|2022-01-19 09:33:40|388.87|386.47|389.02|386.62|389.02|386.62|388.87|386.47|0
1642584830000|2022-01-19 09:33:50|389.16|386.76|389.16|386.76|389.16|386.76|389.16|386.76|0
1642584840000|2022-01-19 09:34:00|389.02|386.62|389.02|386.62|389.02|386.62|388.87|386.47|0
1642584850000|2022-01-19 09:34:10|388.95|386.55|389.16|386.76|389.16|386.76|388.95|386.55|0
1642584860000|2022-01-19 09:34:20|389.02|386.62|389.16|386.76|389.16|386.76|389.02|386.62|0
1642584870000|2022-01-19 09:34:30|389.02|386.62|388.87|386.47|389.02|386.62|388.87|386.47|0
1642584880000|2022-01-19 09:34:40|388.95|386.55|388.44|386.04|388.95|386.55|388.44|386.04|0
1642584890000|2022-01-19 09:34:50|388.29|385.89|388.07|385.67|388.29|385.89|388|385.6|0
1642584900000|2022-01-19 09:35:00|388|385.6|388|385.6|388.14|385.74|388|385.6|0
1642584910000|2022-01-19 09:35:10|388.07|385.67|387.85|385.45|388.07|385.67|387.71|385.31|0
1642584920000|2022-01-19 09:35:20|387.71|385.31|387.85|385.45|387.85|385.45|387.71|385.31|0
1642584930000|2022-01-19 09:35:30|387.71|385.31|387.56|385.16|387.71|385.31|387.56|385.16|0
1642584940000|2022-01-19 09:35:40|387.85|385.45|387.71|385.31|387.85|385.45|387.71|385.31|0
1642584950000|2022-01-19 09:35:50|388|385.6|388.29|385.89|388.43|386.03|388|385.6|0
1642584960000|2022-01-19 09:36:00|388.58|386.18|388.73|386.33|388.73|386.33|388.58|386.18|0
1642584970000|2022-01-19 09:36:10|388.66|386.26|388.66|386.26|388.73|386.33|388.66|386.26|0
1642584980000|2022-01-19 09:36:20|388.73|386.33|388.58|386.18|388.73|386.33|388.58|386.18|0
1642584990000|2022-01-19 09:36:30|388.66|386.26|388.43|386.03|388.66|386.26|388.43|386.03|0
1642585000000|2022-01-19 09:36:40|388.58|386.18|388.58|386.18|388.58|386.18|388.58|386.18|0
1642585010000|2022-01-19 09:36:50|388.51|386.11|388.58|386.18|388.58|386.18|388.51|386.11|0
1642585020000|2022-01-19 09:37:00|388.29|385.89|388.07|385.67|388.43|386.03|388.07|385.67|0
1642585030000|2022-01-19 09:37:10|388|385.6|388|385.6|388|385.6|388|385.6|0
1642585060000|2022-01-19 09:37:40|388.07|385.67|388.22|385.82|388.29|385.89|388.07|385.67|0
1642585070000|2022-01-19 09:37:50|388.29|385.89|388.14|385.74|388.29|385.89|388.14|385.74|0
1642585080000|2022-01-19 09:38:00|387.85|385.45|387.71|385.31|387.85|385.45|387.71|385.31|0
1642585090000|2022-01-19 09:38:10|387.85|385.45|387.71|385.31|387.85|385.45|387.71|385.31|0
1642585100000|2022-01-19 09:38:20|387.56|385.16|387.49|385.09|387.56|385.16|387.49|385.09|0
1642585110000|2022-01-19 09:38:30|387.85|385.45|387.85|385.45|387.85|385.45|387.85|385.45|0
1642585120000|2022-01-19 09:38:40|388|385.6|387.78|385.38|388|385.6|387.78|385.38|0
1642585130000|2022-01-19 09:38:50|387.85|385.45|387.85|385.45|388|385.6|387.85|385.45|0
1642585140000|2022-01-19 09:39:00|388.07|385.67|387.41|385.01|388.07|385.67|387.41|385.01|0
1642585150000|2022-01-19 09:39:10|387.49|385.09|387.49|385.09|387.49|385.09|387.49|385.09|0
1642585160000|2022-01-19 09:39:20|387.56|385.16|387.27|384.87|387.56|385.16|387.27|384.87|0
1642585170000|2022-01-19 09:39:30|386.98|384.58|387.12|384.72|387.12|384.72|386.98|384.58|0
1642585180000|2022-01-19 09:39:40|386.98|384.58|386.98|384.58|387.05|384.65|386.98|384.58|0
1642585190000|2022-01-19 09:39:50|386.91|384.51|386.83|384.43|386.98|384.58|386.83|384.43|0
1642585200000|2022-01-19 09:40:00|386.98|384.58|386.69|384.29|386.98|384.58|386.69|384.29|0
1642585210000|2022-01-19 09:40:10|386.4|384|386.25|383.85|386.4|384|386.25|383.85|0
1642585220000|2022-01-19 09:40:20|386.4|384|386.62|384.22|386.62|384.22|386.4|384|0
1642585230000|2022-01-19 09:40:30|386.69|384.29|386.54|384.14|386.83|384.43|386.54|384.14|0
1642585240000|2022-01-19 09:40:40|386.69|384.29|386.69|384.29|386.69|384.29|386.54|384.14|0
1642585250000|2022-01-19 09:40:50|386.83|384.43|387.12|384.72|387.12|384.72|386.83|384.43|0
1642585260000|2022-01-19 09:41:00|386.4|384|386.11|383.71|386.4|384|386.11|383.71|0
1642585270000|2022-01-19 09:41:10|385.96|383.56|385.6|383.2|385.96|383.56|385.6|383.2|0
1642585280000|2022-01-19 09:41:20|385.53|383.13|385.38|382.98|385.53|383.13|385.24|382.84|0
1642585290000|2022-01-19 09:41:30|385.24|382.84|385.38|382.98|385.38|382.98|385.24|382.84|0
1642585300000|2022-01-19 09:41:40|385.24|382.84|385.24|382.84|385.24|382.84|385.09|382.69|0
1642585310000|2022-01-19 09:41:50|385.09|382.69|385.09|382.69|385.09|382.69|384.95|382.55|0
1642585320000|2022-01-19 09:42:00|385.17|382.77|384.8|382.4|385.17|382.77|384.8|382.4|0
1642585330000|2022-01-19 09:42:10|384.37|381.97|384.08|381.68|384.37|381.97|384.08|381.68|0
1642585340000|2022-01-19 09:42:20|384.22|381.82|384.51|382.11|384.51|382.11|384.08|381.68|0
1642585350000|2022-01-19 09:42:30|384.37|381.97|383.93|381.53|384.37|381.97|383.86|381.46|0
1642585360000|2022-01-19 09:42:40|384.22|381.82|384.22|381.82|384.22|381.82|384.22|381.82|0
1642585370000|2022-01-19 09:42:50|384.37|381.97|384.08|381.68|384.37|381.97|384.08|381.68|0
1642585380000|2022-01-19 09:43:00|384.15|381.75|383.79|381.39|384.15|381.75|383.79|381.39|0
1642585390000|2022-01-19 09:43:10|383.35|380.95|383.35|380.95|383.35|380.95|383.21|380.81|0
1642585400000|2022-01-19 09:43:20|383.5|381.1|383.5|381.1|383.5|381.1|383.21|380.81|0
1642585410000|2022-01-19 09:43:30|383.64|381.24|383.06|380.66|383.64|381.24|383.06|380.66|0
1642585420000|2022-01-19 09:43:40|382.92|380.52|383.43|381.03|383.5|381.1|382.92|380.52|0
1642585430000|2022-01-19 09:43:50|383.5|381.1|383.79|381.39|383.79|381.39|383.5|381.1|0
1642585440000|2022-01-19 09:44:00|384.08|381.68|383.72|381.32|384.08|381.68|383.72|381.32|0
1642585450000|2022-01-19 09:44:10|383.5|381.1|383.79|381.39|383.79|381.39|383.5|381.1|0
1642585460000|2022-01-19 09:44:20|383.86|381.46|383.72|381.32|383.86|381.46|383.72|381.32|0
1642585470000|2022-01-19 09:44:30|383.93|381.53|384.08|381.68|384.08|381.68|383.93|381.53|0
1642585480000|2022-01-19 09:44:40|383.93|381.53|383.57|381.17|383.93|381.53|383.57|381.17|0
1642585490000|2022-01-19 09:44:50|383.64|381.24|383.64|381.24|383.64|381.24|383.5|381.1|0
1642585500000|2022-01-19 09:45:00|383.79|381.39|383.21|380.81|383.79|381.39|383.21|380.81|0
1642585510000|2022-01-19 09:45:10|383.35|380.95|382.92|380.52|383.35|380.95|382.92|380.52|0
1642585520000|2022-01-19 09:45:20|383.06|380.66|383.06|380.66|383.06|380.66|383.06|380.66|0
1642585530000|2022-01-19 09:45:30|383.14|380.74|383.5|381.1|383.5|381.1|383.14|380.74|0
1642585540000|2022-01-19 09:45:40|383.35|380.95|383.06|380.66|383.35|380.95|383.06|380.66|0
1642585550000|2022-01-19 09:45:50|382.92|380.52|382.92|380.52|382.92|380.52|382.63|380.23|0
1642585560000|2022-01-19 09:46:00|383.21|380.81|383.64|381.24|383.64|381.24|383.06|380.66|0
1642585570000|2022-01-19 09:46:10|383.57|381.17|383.43|381.03|383.64|381.24|383.43|381.03|0
1642585580000|2022-01-19 09:46:20|383.5|381.1|383.64|381.24|383.64|381.24|383.35|380.95|0
1642585590000|2022-01-19 09:46:30|383.5|381.1|383.5|381.1|383.64|381.24|383.5|381.1|0
1642585600000|2022-01-19 09:46:40|383.35|380.95|383.21|380.81|383.35|380.95|383.06|380.66|0
1642585610000|2022-01-19 09:46:50|383.5|381.1|383.28|380.88|383.5|381.1|383.28|380.88|0
1642585620000|2022-01-19 09:47:00|383.35|380.95|383.64|381.24|383.64|381.24|383.35|380.95|0
1642585630000|2022-01-19 09:47:10|383.79|381.39|383.93|381.53|383.93|381.53|383.79|381.39|0
1642585640000|2022-01-19 09:47:20|383.79|381.39|383.86|381.46|383.86|381.46|383.64|381.24|0
1642585650000|2022-01-19 09:47:30|383.93|381.53|383.93|381.53|383.93|381.53|383.86|381.46|0
1642585660000|2022-01-19 09:47:40|383.79|381.39|383.64|381.24|383.79|381.39|383.64|381.24|0
1642585670000|2022-01-19 09:47:50|383.5|381.1|383.5|381.1|383.57|381.17|383.5|381.1|0
1642585680000|2022-01-19 09:48:00|383.21|380.81|383.35|380.95|383.5|381.1|383.21|380.81|0
1642585700000|2022-01-19 09:48:20|383.21|380.81|383.35|380.95|383.35|380.95|383.21|380.81|0
1642585710000|2022-01-19 09:48:30|383.5|381.1|383.5|381.1|383.5|381.1|383.35|380.95|0
1642585720000|2022-01-19 09:48:40|382.92|380.52|382.77|380.37|382.92|380.52|382.77|380.37|0
1642585730000|2022-01-19 09:48:50|382.49|380.09|382.34|379.94|382.63|380.23|382.34|379.94|0
1642585740000|2022-01-19 09:49:00|382.42|380.02|382.34|379.94|382.42|380.02|382.2|379.8|0
1642585750000|2022-01-19 09:49:10|382.63|380.23|382.77|380.37|382.92|380.52|382.63|380.23|0
1642585760000|2022-01-19 09:49:20|382.92|380.52|382.99|380.59|383.06|380.66|382.92|380.52|0
1642585770000|2022-01-19 09:49:30|382.77|380.37|382.99|380.59|383.06|380.66|382.77|380.37|0
1642585780000|2022-01-19 09:49:40|383.06|380.66|383.35|380.95|383.35|380.95|383.06|380.66|0
1642585790000|2022-01-19 09:49:50|383.43|381.03|383.35|380.95|383.43|381.03|383.35|380.95|0
1642585800000|2022-01-19 09:50:00|383.28|380.88|383.14|380.74|383.28|380.88|383.06|380.66|0
1642585810000|2022-01-19 09:50:10|382.92|380.52|382.77|380.37|382.92|380.52|382.63|380.23|0
1642585820000|2022-01-19 09:50:20|382.63|380.23|382.48|380.08|382.63|380.23|382.48|380.08|0
1642585830000|2022-01-19 09:50:30|382.92|380.52|382.92|380.52|382.99|380.59|382.92|380.52|0
1642585840000|2022-01-19 09:50:40|382.77|380.37|382.92|380.52|382.92|380.52|382.63|380.23|0
1642585850000|2022-01-19 09:50:50|382.85|380.45|382.77|380.37|382.85|380.45|382.77|380.37|0
1642585860000|2022-01-19 09:51:00|382.7|380.3|382.34|379.94|382.7|380.3|382.34|379.94|0
1642585870000|2022-01-19 09:51:10|382.48|380.08|382.48|380.08|382.48|380.08|382.48|380.08|0
1642585880000|2022-01-19 09:51:20|382.42|380.02|382.63|380.23|382.63|380.23|382.42|380.02|0
1642585890000|2022-01-19 09:51:30|382.48|380.08|382.48|380.08|382.63|380.23|382.48|380.08|0
1642585900000|2022-01-19 09:51:40|382.63|380.23|382.63|380.23|382.63|380.23|382.48|380.08|0
1642585910000|2022-01-19 09:51:50|382.77|380.37|382.34|379.94|382.77|380.37|382.34|379.94|0
1642585920000|2022-01-19 09:52:00|382.48|380.08|382.92|380.52|382.92|380.52|382.48|380.08|0
1642585930000|2022-01-19 09:52:10|383.06|380.66|383.06|380.66|383.06|380.66|383.06|380.66|0
1642585940000|2022-01-19 09:52:20|383.21|380.81|383.14|380.74|383.21|380.81|383.06|380.66|0
1642585950000|2022-01-19 09:52:30|383.21|380.81|383.35|380.95|383.35|380.95|383.21|380.81|0
1642585960000|2022-01-19 09:52:40|383.14|380.74|382.63|380.23|383.14|380.74|382.63|380.23|0
1642585970000|2022-01-19 09:52:50|382.48|380.08|382.34|379.94|382.48|380.08|382.34|379.94|0
1642585980000|2022-01-19 09:53:00|382.63|380.23|382.63|380.23|382.77|380.37|382.63|380.23|0
1642585990000|2022-01-19 09:53:10|382.48|380.08|382.48|380.08|382.48|380.08|382.48|380.08|0
1642586000000|2022-01-19 09:53:20|382.34|379.94|382.34|379.94|382.48|380.08|382.34|379.94|0
1642586010000|2022-01-19 09:53:30|382.48|380.08|382.34|379.94|382.48|380.08|382.34|379.94|0
1642586020000|2022-01-19 09:53:40|382.41|380.01|382.41|380.01|382.48|380.08|382.41|380.01|0
1642586030000|2022-01-19 09:53:50|382.13|379.73|381.47|379.07|382.13|379.73|381.47|379.07|0
1642586040000|2022-01-19 09:54:00|381.33|378.93|381.19|378.79|381.33|378.93|381.19|378.79|0
1642586050000|2022-01-19 09:54:10|381.26|378.86|381.04|378.64|381.26|378.86|381.04|378.64|0
1642586060000|2022-01-19 09:54:20|381.33|378.93|381.26|378.86|381.33|378.93|381.19|378.79|0
1642586070000|2022-01-19 09:54:30|381.33|378.93|381.19|378.79|381.33|378.93|381.19|378.79|0
1642586080000|2022-01-19 09:54:40|381.33|378.93|381.19|378.79|381.47|379.07|381.19|378.79|0
1642586090000|2022-01-19 09:54:50|381.12|378.72|380.97|378.57|381.12|378.72|380.75|378.35|0
1642586100000|2022-01-19 09:55:00|381.04|378.64|381.12|378.72|381.19|378.79|381.04|378.64|0
1642586110000|2022-01-19 09:55:10|381.19|378.79|381.04|378.64|381.33|378.93|381.04|378.64|0
1642586120000|2022-01-19 09:55:20|381.26|378.86|381.19|378.79|381.47|379.07|381.19|378.79|0
1642586130000|2022-01-19 09:55:30|381.04|378.64|380.97|378.57|381.04|378.64|380.9|378.5|0
1642586140000|2022-01-19 09:55:40|381.04|378.64|381.19|378.79|381.19|378.79|381.04|378.64|0
1642586150000|2022-01-19 09:55:50|381.26|378.86|381.04|378.64|381.26|378.86|380.9|378.5|0
1642586160000|2022-01-19 09:56:00|381.19|378.79|381.33|378.93|381.33|378.93|381.19|378.79|0
1642586170000|2022-01-19 09:56:10|381.19|378.79|381.33|378.93|381.33|378.93|381.19|378.79|0
1642586180000|2022-01-19 09:56:20|381.19|378.79|380.97|378.57|381.19|378.79|380.75|378.35|0
1642586190000|2022-01-19 09:56:30|381.04|378.64|380.68|378.28|381.04|378.64|380.68|378.28|0
1642586200000|2022-01-19 09:56:40|380.75|378.35|380.75|378.35|380.75|378.35|380.61|378.21|0
1642586210000|2022-01-19 09:56:50|380.9|378.5|381.04|378.64|381.19|378.79|380.9|378.5|0
1642586220000|2022-01-19 09:57:00|380.9|378.5|380.61|378.21|380.9|378.5|380.61|378.21|0
1642586230000|2022-01-19 09:57:10|380.32|377.92|380.32|377.92|380.32|377.92|380.18|377.78|0
1642586240000|2022-01-19 09:57:20|380.47|378.07|380.03|377.63|380.47|378.07|380.03|377.63|0
1642586250000|2022-01-19 09:57:30|380.11|377.71|380.03|377.63|380.11|377.71|380.03|377.63|0
1642586260000|2022-01-19 09:57:40|379.89|377.49|380.32|377.92|380.32|377.92|379.89|377.49|0
1642586270000|2022-01-19 09:57:50|380.47|378.07|380.18|377.78|380.47|378.07|380.18|377.78|0
1642586280000|2022-01-19 09:58:00|380.25|377.85|380.18|377.78|380.25|377.85|380.18|377.78|0
1642586290000|2022-01-19 09:58:10|380.25|377.85|379.89|377.49|380.25|377.85|379.89|377.49|0
1642586300000|2022-01-19 09:58:20|380.03|377.63|378.74|376.34|380.03|377.63|378.74|376.34|0
1642586310000|2022-01-19 09:58:30|378.6|376.2|378.31|375.91|378.6|376.2|378.31|375.91|0
1642586320000|2022-01-19 09:58:40|378.46|376.06|378.03|375.63|378.6|376.2|378.03|375.63|0
1642586330000|2022-01-19 09:58:50|378.39|375.99|378.6|376.2|378.6|376.2|378.39|375.99|0
1642586340000|2022-01-19 09:59:00|378.46|376.06|378.46|376.06|378.6|376.2|378.46|376.06|0
1642586350000|2022-01-19 09:59:10|378.53|376.13|378.6|376.2|378.6|376.2|378.46|376.06|0
1642586360000|2022-01-19 09:59:20|379.03|376.63|378.74|376.34|379.17|376.77|378.74|376.34|0
1642586370000|2022-01-19 09:59:30|378.46|376.06|378.31|375.91|378.46|376.06|378.31|375.91|0
1642586380000|2022-01-19 09:59:40|378.46|376.06|378.74|376.34|378.74|376.34|378.46|376.06|0
1642586390000|2022-01-19 09:59:50|378.82|376.42|378.74|376.34|378.82|376.42|378.74|376.34|0
1642586400000|2022-01-19 10:00:00|378.89|376.49|379.32|376.92|379.32|376.92|378.89|376.49|0
1642586410000|2022-01-19 10:00:10|379.46|377.06|379.32|376.92|379.46|377.06|379.32|376.92|0
1642586420000|2022-01-19 10:00:20|379.17|376.77|379.32|376.92|379.32|376.92|379.17|376.77|0
1642586430000|2022-01-19 10:00:30|379.39|376.99|379.32|376.92|379.39|376.99|379.17|376.77|0
1642586440000|2022-01-19 10:00:40|379.17|376.77|379.03|376.63|379.17|376.77|379.03|376.63|0
1642586450000|2022-01-19 10:00:50|379.17|376.77|379.75|377.35|379.89|377.49|379.17|376.77|0
1642586460000|2022-01-19 10:01:00|379.6|377.2|379.6|377.2|379.6|377.2|379.46|377.06|0
1642586470000|2022-01-19 10:01:10|379.46|377.06|379.03|376.63|379.46|377.06|379.03|376.63|0
1642586480000|2022-01-19 10:01:20|379.17|376.77|379.17|376.77|379.17|376.77|379.03|376.63|0
1642586490000|2022-01-19 10:01:30|379.1|376.7|379.6|377.2|379.6|377.2|379.1|376.7|0
1642586500000|2022-01-19 10:01:40|379.75|377.35|379.53|377.13|379.89|377.49|379.53|377.13|0
1642586510000|2022-01-19 10:01:50|379.6|377.2|379.32|376.92|379.6|377.2|379.32|376.92|0
1642586520000|2022-01-19 10:02:00|379.17|376.77|379.32|376.92|379.46|377.06|379.17|376.77|0
1642586530000|2022-01-19 10:02:10|378.89|376.49|378.96|376.56|378.96|376.56|378.74|376.34|0
1642586540000|2022-01-19 10:02:20|378.88|376.48|378.74|376.34|378.88|376.48|378.74|376.34|0
1642586550000|2022-01-19 10:02:30|378.82|376.42|378.88|376.48|378.88|376.48|378.74|376.34|0
1642586560000|2022-01-19 10:02:40|379.03|376.63|379.17|376.77|379.17|376.77|379.03|376.63|0
1642586570000|2022-01-19 10:02:50|379.03|376.63|379.46|377.06|379.46|377.06|379.03|376.63|0
1642586580000|2022-01-19 10:03:00|379.39|376.99|379.46|377.06|379.46|377.06|379.31|376.91|0
1642586590000|2022-01-19 10:03:10|379.6|377.2|379.75|377.35|379.75|377.35|379.6|377.2|0
1642586600000|2022-01-19 10:03:20|379.6|377.2|379.89|377.49|379.89|377.49|379.6|377.2|0
1642586610000|2022-01-19 10:03:30|379.82|377.42|379.75|377.35|379.82|377.42|379.46|377.06|0
1642586620000|2022-01-19 10:03:40|379.89|377.49|380.11|377.71|380.11|377.71|379.82|377.42|0
1642586630000|2022-01-19 10:03:50|380.18|377.78|380.32|377.92|380.32|377.92|380.18|377.78|0
1642586640000|2022-01-19 10:04:00|380.39|377.99|380.54|378.14|380.54|378.14|380.39|377.99|0
1642586650000|2022-01-19 10:04:10|380.61|378.21|380.32|377.92|380.75|378.35|380.32|377.92|0
1642586660000|2022-01-19 10:04:20|380.46|378.06|380.32|377.92|380.54|378.14|380.32|377.92|0
1642586670000|2022-01-19 10:04:30|380.61|378.21|380.32|377.92|380.61|378.21|380.32|377.92|0
1642586680000|2022-01-19 10:04:40|380.18|377.78|380.61|378.21|380.61|378.21|380.18|377.78|0
1642586690000|2022-01-19 10:04:50|380.46|378.06|380.61|378.21|380.61|378.21|380.46|378.06|0
1642586700000|2022-01-19 10:05:00|380.75|378.35|380.61|378.21|380.75|378.35|380.61|378.21|0
1642586710000|2022-01-19 10:05:10|380.32|377.92|380.18|377.78|380.32|377.92|380.18|377.78|0
1642586720000|2022-01-19 10:05:20|380.32|377.92|380.32|377.92|380.39|377.99|380.32|377.92|0
1642586730000|2022-01-19 10:05:30|380.39|377.99|380.32|377.92|380.46|378.06|380.32|377.92|0
1642586740000|2022-01-19 10:05:40|380.46|378.06|379.96|377.56|380.46|378.06|379.96|377.56|0
1642586750000|2022-01-19 10:05:50|379.82|377.42|379.74|377.34|379.82|377.42|379.74|377.34|0
1642586760000|2022-01-19 10:06:00|379.89|377.49|379.68|377.28|379.89|377.49|379.68|377.28|0
1642586770000|2022-01-19 10:06:10|379.53|377.13|379.46|377.06|379.53|377.13|379.46|377.06|0
1642586780000|2022-01-19 10:06:20|379.31|376.91|379.17|376.77|379.39|376.99|379.03|376.63|0
1642586790000|2022-01-19 10:06:30|379.03|376.63|379.6|377.2|379.6|377.2|379.03|376.63|0
1642586800000|2022-01-19 10:06:40|379.74|377.34|379.89|377.49|379.89|377.49|379.74|377.34|0
1642586810000|2022-01-19 10:06:50|379.74|377.34|379.68|377.28|379.74|377.34|379.68|377.28|0
1642586820000|2022-01-19 10:07:00|379.46|377.06|379.74|377.34|379.74|377.34|379.46|377.06|0
1642586830000|2022-01-19 10:07:10|379.89|377.49|379.46|377.06|379.89|377.49|379.46|377.06|0
1642586840000|2022-01-19 10:07:20|379.53|377.13|379.74|377.34|379.74|377.34|379.53|377.13|0
1642586850000|2022-01-19 10:07:30|379.6|377.2|379.89|377.49|379.89|377.49|379.6|377.2|0
1642586860000|2022-01-19 10:07:40|380.03|377.63|379.89|377.49|380.03|377.63|379.89|377.49|0
1642586870000|2022-01-19 10:07:50|379.74|377.34|379.96|377.56|379.96|377.56|379.74|377.34|0
1642586880000|2022-01-19 10:08:00|380.03|377.63|380.11|377.71|380.11|377.71|380.03|377.63|0
1642586890000|2022-01-19 10:08:10|380.03|377.63|380.03|377.63|380.03|377.63|379.89|377.49|0
1642586900000|2022-01-19 10:08:20|379.89|377.49|380.03|377.63|380.03|377.63|379.89|377.49|0
1642586910000|2022-01-19 10:08:30|379.89|377.49|380.03|377.63|380.03|377.63|379.89|377.49|0
1642586920000|2022-01-19 10:08:40|380.17|377.77|380.03|377.63|380.17|377.77|380.03|377.63|0
1642586930000|2022-01-19 10:08:50|379.89|377.49|380.03|377.63|380.03|377.63|379.89|377.49|0
1642586940000|2022-01-19 10:09:00|380.17|377.77|380.03|377.63|380.17|377.77|380.03|377.63|0
1642586950000|2022-01-19 10:09:10|379.89|377.49|379.6|377.2|379.89|377.49|379.6|377.2|0
1642586960000|2022-01-19 10:09:20|379.67|377.27|379.67|377.27|379.67|377.27|379.67|377.27|0
1642586970000|2022-01-19 10:09:30|379.53|377.13|379.6|377.2|379.6|377.2|379.53|377.13|0
1642586980000|2022-01-19 10:09:40|379.46|377.06|379.6|377.2|379.6|377.2|379.46|377.06|0
1642586990000|2022-01-19 10:09:50|379.74|377.34|380.03|377.63|380.03|377.63|379.74|377.34|0
1642587000000|2022-01-19 10:10:00|379.74|377.34|379.89|377.49|379.96|377.56|379.74|377.34|0
1642587010000|2022-01-19 10:10:10|379.74|377.34|379.89|377.49|379.89|377.49|379.6|377.2|0
1642587020000|2022-01-19 10:10:20|379.74|377.34|379.82|377.42|379.82|377.42|379.67|377.27|0
1642587030000|2022-01-19 10:10:30|379.74|377.34|379.89|377.49|379.96|377.56|379.74|377.34|0
1642587040000|2022-01-19 10:10:40|379.82|377.42|380.03|377.63|380.03|377.63|379.82|377.42|0
1642587050000|2022-01-19 10:10:50|380.39|377.99|380.46|378.06|380.46|378.06|380.39|377.99|0
1642587060000|2022-01-19 10:11:00|380.32|377.92|380.6|378.2|380.6|378.2|380.32|377.92|0
1642587070000|2022-01-19 10:11:10|380.46|378.06|380.46|378.06|380.46|378.06|380.46|378.06|0
1642587080000|2022-01-19 10:11:20|380.54|378.14|380.32|377.92|380.6|378.2|380.32|377.92|0
1642587090000|2022-01-19 10:11:30|380.17|377.77|380.32|377.92|380.32|377.92|380.17|377.77|0
1642587100000|2022-01-19 10:11:40|380.39|377.99|380.39|377.99|380.46|378.06|380.32|377.92|0
1642587110000|2022-01-19 10:11:50|380.46|378.06|380.6|378.2|380.6|378.2|380.46|378.06|0
1642587120000|2022-01-19 10:12:00|380.54|378.14|380.39|377.99|380.54|378.14|380.39|377.99|0
1642587130000|2022-01-19 10:12:10|380.46|378.06|380.17|377.77|380.46|378.06|380.17|377.77|0
1642587140000|2022-01-19 10:12:20|380.32|377.92|380.46|378.06|380.46|378.06|380.32|377.92|0
1642587150000|2022-01-19 10:12:30|380.39|377.99|380.03|377.63|380.39|377.99|380.03|377.63|0
1642587160000|2022-01-19 10:12:40|380.1|377.7|380.32|377.92|380.46|378.06|380.1|377.7|0
1642587170000|2022-01-19 10:12:50|380.46|378.06|380.68|378.28|380.68|378.28|380.46|378.06|0
1642587180000|2022-01-19 10:13:00|380.6|378.2|380.6|378.2|380.68|378.28|380.6|378.2|0
1642587190000|2022-01-19 10:13:10|380.68|378.28|380.68|378.28|380.68|378.28|380.6|378.2|0
1642587200000|2022-01-19 10:13:20|380.6|378.2|380.6|378.2|380.68|378.28|380.6|378.2|0
1642587210000|2022-01-19 10:13:30|380.68|378.28|380.68|378.28|380.68|378.28|380.68|378.28|0
1642587220000|2022-01-19 10:13:40|380.6|378.2|380.6|378.2|380.68|378.28|380.6|378.2|0
1642587230000|2022-01-19 10:13:50|380.68|378.28|380.89|378.49|380.89|378.49|380.6|378.2|0
1642587240000|2022-01-19 10:14:00|380.6|378.2|381.03|378.63|381.03|378.63|380.6|378.2|0
1642587250000|2022-01-19 10:14:10|381.18|378.78|381.18|378.78|381.18|378.78|381.18|378.78|0
1642587260000|2022-01-19 10:14:20|381.11|378.71|381.03|378.63|381.11|378.71|381.03|378.63|0
1642587280000|2022-01-19 10:14:40|380.89|378.49|380.89|378.49|381.03|378.63|380.89|378.49|0
1642587290000|2022-01-19 10:14:50|381.03|378.63|380.89|378.49|381.03|378.63|380.89|378.49|0
1642587300000|2022-01-19 10:15:00|380.82|378.42|380.89|378.49|380.89|378.49|380.82|378.42|0
1642587310000|2022-01-19 10:15:10|381.03|378.63|381.18|378.78|381.18|378.78|381.03|378.63|0
1642587320000|2022-01-19 10:15:20|381.11|378.71|381.11|378.71|381.11|378.71|381.11|378.71|0
1642587330000|2022-01-19 10:15:30|381.03|378.63|380.6|378.2|381.03|378.63|380.6|378.2|0
1642587340000|2022-01-19 10:15:40|380.46|378.06|380.46|378.06|380.53|378.13|380.46|378.06|0
1642587350000|2022-01-19 10:15:50|380.39|377.99|380.6|378.2|380.6|378.2|380.39|377.99|0
1642587360000|2022-01-19 10:16:00|380.53|378.13|380.46|378.06|380.53|378.13|380.46|378.06|0
1642587370000|2022-01-19 10:16:10|380.6|378.2|380.53|378.13|380.75|378.35|380.53|378.13|0
1642587380000|2022-01-19 10:16:20|380.6|378.2|380.6|378.2|380.6|378.2|380.46|378.06|0
1642587390000|2022-01-19 10:16:30|380.46|378.06|380.75|378.35|380.75|378.35|380.46|378.06|0
1642587400000|2022-01-19 10:16:40|380.6|378.2|380.6|378.2|380.75|378.35|380.6|378.2|0
1642587410000|2022-01-19 10:16:50|380.75|378.35|380.89|378.49|380.89|378.49|380.75|378.35|0
1642587420000|2022-01-19 10:17:00|380.75|378.35|380.89|378.49|380.89|378.49|380.75|378.35|0
1642587430000|2022-01-19 10:17:10|381.03|378.63|380.89|378.49|381.03|378.63|380.89|378.49|0
1642587440000|2022-01-19 10:17:20|380.82|378.42|380.75|378.35|380.89|378.49|380.75|378.35|0
1642587450000|2022-01-19 10:17:30|381.03|378.63|381.18|378.78|381.18|378.78|381.03|378.63|0
1642587460000|2022-01-19 10:17:40|381.11|378.71|381.18|378.78|381.32|378.92|381.11|378.71|0
1642587470000|2022-01-19 10:17:50|381.03|378.63|380.89|378.49|381.03|378.63|380.89|378.49|0
1642587480000|2022-01-19 10:18:00|381.03|378.63|381.03|378.63|381.03|378.63|380.96|378.56|0
1642587490000|2022-01-19 10:18:10|380.96|378.56|380.89|378.49|380.96|378.56|380.89|378.49|0
1642587500000|2022-01-19 10:18:20|380.6|378.2|380.89|378.49|380.89|378.49|380.6|378.2|0
1642587510000|2022-01-19 10:18:30|380.6|378.2|380.6|378.2|380.6|378.2|380.6|378.2|0
1642587520000|2022-01-19 10:18:40|380.46|378.06|380.39|377.99|380.46|378.06|380.39|377.99|0
1642587530000|2022-01-19 10:18:50|380.46|378.06|380.31|377.91|380.46|378.06|380.31|377.91|0
1642587540000|2022-01-19 10:19:00|380.46|378.06|380.31|377.91|380.46|378.06|380.31|377.91|0
1642587550000|2022-01-19 10:19:10|380.46|378.06|380.24|377.84|380.46|378.06|380.24|377.84|0
1642587560000|2022-01-19 10:19:20|380.1|377.7|379.96|377.56|380.1|377.7|379.88|377.48|0
1642587570000|2022-01-19 10:19:30|380.03|377.63|379.45|377.05|380.03|377.63|379.45|377.05|0
1642587600000|2022-01-19 10:20:00|379.6|377.2|379.6|377.2|379.6|377.2|379.6|377.2|0
1642587610000|2022-01-19 10:20:10|379.74|377.34|379.88|377.48|379.88|377.48|379.74|377.34|0
1642587620000|2022-01-19 10:20:20|379.74|377.34|379.74|377.34|379.88|377.48|379.74|377.34|0
1642587630000|2022-01-19 10:20:30|379.81|377.41|379.74|377.34|379.81|377.41|379.74|377.34|0
1642587640000|2022-01-19 10:20:40|380.03|377.63|380.03|377.63|380.03|377.63|380.03|377.63|0
1642587650000|2022-01-19 10:20:50|379.88|377.48|379.88|377.48|380.03|377.63|379.88|377.48|0
1642587660000|2022-01-19 10:21:00|380.17|377.77|379.88|377.48|380.17|377.77|379.88|377.48|0
1642587670000|2022-01-19 10:21:10|379.74|377.34|379.74|377.34|379.74|377.34|379.74|377.34|0
1642587680000|2022-01-19 10:21:20|379.67|377.27|379.88|377.48|379.88|377.48|379.67|377.27|0
1642587690000|2022-01-19 10:21:30|379.74|377.34|379.45|377.05|379.74|377.34|379.45|377.05|0
1642587700000|2022-01-19 10:21:40|379.38|376.98|379.67|377.27|379.67|377.27|379.38|376.98|0
1642587710000|2022-01-19 10:21:50|379.74|377.34|379.59|377.19|379.74|377.34|379.59|377.19|0
1642587720000|2022-01-19 10:22:00|379.74|377.34|379.74|377.34|379.74|377.34|379.59|377.19|0
1642587730000|2022-01-19 10:22:10|379.59|377.19|379.24|376.84|379.59|377.19|379.24|376.84|0
1642587740000|2022-01-19 10:22:20|379.31|376.91|379.16|376.76|379.31|376.91|379.16|376.76|0
1642587750000|2022-01-19 10:22:30|379.31|376.91|379.02|376.62|379.31|376.91|379.02|376.62|0
1642587770000|2022-01-19 10:22:50|378.88|376.48|378.73|376.33|378.88|376.48|378.73|376.33|0
1642587780000|2022-01-19 10:23:00|378.88|376.48|379.24|376.84|379.31|376.91|378.88|376.48|0
1642587790000|2022-01-19 10:23:10|379.31|376.91|379.16|376.76|379.31|376.91|379.16|376.76|0
1642587800000|2022-01-19 10:23:20|379.24|376.84|378.88|376.48|379.24|376.84|378.88|376.48|0
1642587810000|2022-01-19 10:23:30|378.73|376.33|378.88|376.48|378.88|376.48|378.73|376.33|0
1642587830000|2022-01-19 10:23:50|379.02|376.62|379.02|376.62|379.16|376.76|379.02|376.62|0
1642587840000|2022-01-19 10:24:00|379.16|376.76|379.31|376.91|379.31|376.91|379.16|376.76|0
1642587850000|2022-01-19 10:24:10|379.16|376.76|379.16|376.76|379.16|376.76|379.16|376.76|0
1642587860000|2022-01-19 10:24:20|379.31|376.91|379.45|377.05|379.45|377.05|379.31|376.91|0
1642587870000|2022-01-19 10:24:30|379.38|376.98|379.02|376.62|379.38|376.98|379.02|376.62|0
1642587880000|2022-01-19 10:24:40|379.09|376.69|379.31|376.91|379.31|376.91|379.09|376.69|0
1642587890000|2022-01-19 10:24:50|379.38|376.98|379.52|377.12|379.52|377.12|379.31|376.91|0
1642587900000|2022-01-19 10:25:00|379.59|377.19|379.38|376.98|379.59|377.19|379.38|376.98|0
1642587910000|2022-01-19 10:25:10|379.45|377.05|379.45|377.05|379.45|377.05|379.45|377.05|0
1642587920000|2022-01-19 10:25:20|379.52|377.12|379.59|377.19|379.59|377.19|379.52|377.12|0
1642587930000|2022-01-19 10:25:30|379.45|377.05|379.59|377.19|379.59|377.19|379.45|377.05|0
1642587940000|2022-01-19 10:25:40|379.45|377.05|379.59|377.19|379.59|377.19|379.45|377.05|0
1642587950000|2022-01-19 10:25:50|379.45|377.05|379.31|376.91|379.52|377.12|379.31|376.91|0
1642587960000|2022-01-19 10:26:00|379.38|376.98|379.74|377.34|379.74|377.34|379.38|376.98|0
1642587970000|2022-01-19 10:26:10|379.88|377.48|380.39|377.99|380.45|378.05|379.88|377.48|0
1642587980000|2022-01-19 10:26:20|380.45|378.05|380.53|378.13|380.53|378.13|380.45|378.05|0
1642587990000|2022-01-19 10:26:30|380.6|378.2|380.6|378.2|380.74|378.34|380.6|378.2|0
1642588000000|2022-01-19 10:26:40|380.67|378.27|380.74|378.34|380.74|378.34|380.6|378.2|0
1642588010000|2022-01-19 10:26:50|380.82|378.42|380.74|378.34|380.82|378.42|380.67|378.27|0
1642588020000|2022-01-19 10:27:00|380.6|378.2|380.74|378.34|380.74|378.34|380.6|378.2|0
1642588030000|2022-01-19 10:27:10|380.89|378.49|380.74|378.34|380.89|378.49|380.74|378.34|0
1642588040000|2022-01-19 10:27:20|380.89|378.49|380.89|378.49|380.89|378.49|380.89|378.49|0
1642588050000|2022-01-19 10:27:30|381.03|378.63|381.03|378.63|381.03|378.63|381.03|378.63|0
1642588060000|2022-01-19 10:27:40|380.89|378.49|380.74|378.34|380.89|378.49|380.74|378.34|0
1642588070000|2022-01-19 10:27:50|380.45|378.05|380.6|378.2|380.74|378.34|380.45|378.05|0
1642588080000|2022-01-19 10:28:00|380.74|378.34|380.53|378.13|380.74|378.34|380.53|378.13|0
1642588090000|2022-01-19 10:28:10|380.45|378.05|380.45|378.05|380.6|378.2|380.45|378.05|0
1642588100000|2022-01-19 10:28:20|380.31|377.91|380.31|377.91|380.31|377.91|380.31|377.91|0
1642588110000|2022-01-19 10:28:30|380.45|378.05|380.38|377.98|380.45|378.05|380.31|377.91|0
1642588120000|2022-01-19 10:28:40|380.45|378.05|380.31|377.91|380.45|378.05|380.31|377.91|0
1642588130000|2022-01-19 10:28:50|380.6|378.2|380.6|378.2|380.6|378.2|380.6|378.2|0
1642588140000|2022-01-19 10:29:00|381.03|378.63|381.03|378.63|381.03|378.63|380.89|378.49|0
1642588150000|2022-01-19 10:29:10|380.89|378.49|380.89|378.49|380.89|378.49|380.89|378.49|0
1642588160000|2022-01-19 10:29:20|380.88|378.48|380.6|378.2|380.88|378.48|380.6|378.2|0
1642588170000|2022-01-19 10:29:30|380.45|378.05|380.45|378.05|380.45|378.05|380.45|378.05|0
1642588180000|2022-01-19 10:29:40|380.38|377.98|380.31|377.91|380.38|377.98|380.31|377.91|0
1642588190000|2022-01-19 10:29:50|380.17|377.77|380.17|377.77|380.17|377.77|380.17|377.77|0
1642588200000|2022-01-19 10:30:00|380.02|377.62|380.31|377.91|380.31|377.91|380.02|377.62|0
1642588210000|2022-01-19 10:30:10|380.45|378.05|380.31|377.91|380.45|378.05|380.31|377.91|0
1642588220000|2022-01-19 10:30:20|380.45|378.05|380.45|378.05|380.45|378.05|380.45|378.05|0
1642588230000|2022-01-19 10:30:30|380.17|377.77|380.17|377.77|380.17|377.77|380.17|377.77|0
1642588240000|2022-01-19 10:30:40|380.31|377.91|380.02|377.62|380.31|377.91|380.02|377.62|0
1642588250000|2022-01-19 10:30:50|379.88|377.48|379.73|377.33|379.88|377.48|379.73|377.33|0
1642588260000|2022-01-19 10:31:00|379.59|377.19|379.45|377.05|379.59|377.19|379.45|377.05|0
1642588270000|2022-01-19 10:31:10|379.67|377.27|379.73|377.33|379.73|377.33|379.67|377.27|0
1642588280000|2022-01-19 10:31:20|379.88|377.48|379.88|377.48|379.88|377.48|379.88|377.48|0
1642588290000|2022-01-19 10:31:30|379.73|377.33|379.73|377.33|379.73|377.33|379.59|377.19|0
1642588300000|2022-01-19 10:31:40|379.88|377.48|380.02|377.62|380.02|377.62|379.88|377.48|0
1642588310000|2022-01-19 10:31:50|379.88|377.48|380.02|377.62|380.02|377.62|379.88|377.48|0
1642588320000|2022-01-19 10:32:00|379.88|377.48|380.02|377.62|380.02|377.62|379.88|377.48|0
1642588330000|2022-01-19 10:32:10|379.95|377.55|380.02|377.62|380.02|377.62|379.73|377.33|0
1642588340000|2022-01-19 10:32:20|379.73|377.33|379.73|377.33|379.73|377.33|379.73|377.33|0
1642588350000|2022-01-19 10:32:30|379.88|377.48|379.73|377.33|379.88|377.48|379.73|377.33|0
1642588360000|2022-01-19 10:32:40|379.81|377.41|379.81|377.41|379.81|377.41|379.81|377.41|0
1642588370000|2022-01-19 10:32:50|379.88|377.48|379.3|376.9|379.88|377.48|379.3|376.9|0
1642588380000|2022-01-19 10:33:00|379.16|376.76|379.3|376.9|379.3|376.9|379.02|376.62|0
1642588390000|2022-01-19 10:33:10|379.38|376.98|379.38|376.98|379.38|376.98|379.38|376.98|0
1642588400000|2022-01-19 10:33:20|379.45|377.05|379.23|376.83|379.45|377.05|379.23|376.83|0
1642588410000|2022-01-19 10:33:30|379.3|376.9|379.3|376.9|379.38|376.98|379.3|376.9|0
1642588420000|2022-01-19 10:33:40|379.38|376.98|379.3|376.9|379.38|376.98|379.3|376.9|0
1642588430000|2022-01-19 10:33:50|379.45|377.05|379.59|377.19|379.59|377.19|379.45|377.05|0
1642588440000|2022-01-19 10:34:00|379.73|377.33|379.73|377.33|379.88|377.48|379.73|377.33|0
1642588450000|2022-01-19 10:34:10|379.88|377.48|379.73|377.33|379.88|377.48|379.73|377.33|0
1642588460000|2022-01-19 10:34:20|379.45|377.05|379.38|376.98|379.45|377.05|379.3|376.9|0
1642588470000|2022-01-19 10:34:30|379.45|377.05|379.3|376.9|379.45|377.05|379.3|376.9|0
1642588480000|2022-01-19 10:34:40|379.45|377.05|379.16|376.76|379.45|377.05|379.16|376.76|0
1642588490000|2022-01-19 10:34:50|378.95|376.55|379.02|376.62|379.02|376.62|378.87|376.47|0
1642588500000|2022-01-19 10:35:00|379.09|376.69|379.02|376.62|379.09|376.69|379.02|376.62|0
1642588510000|2022-01-19 10:35:10|378.95|376.55|379.02|376.62|379.02|376.62|378.87|376.47|0
1642588520000|2022-01-19 10:35:20|378.87|376.47|379.02|376.62|379.02|376.62|378.87|376.47|0
1642588530000|2022-01-19 10:35:30|379.16|376.76|379.02|376.62|379.16|376.76|379.02|376.62|0
1642588540000|2022-01-19 10:35:40|379.3|376.9|379.45|377.05|379.45|377.05|379.3|376.9|0
1642588550000|2022-01-19 10:35:50|379.3|376.9|379.45|377.05|379.45|377.05|379.3|376.9|0
1642588560000|2022-01-19 10:36:00|379.3|376.9|379.16|376.76|379.3|376.9|379.16|376.76|0
1642588570000|2022-01-19 10:36:10|379.3|376.9|379.45|377.05|379.45|377.05|379.3|376.9|0
1642588580000|2022-01-19 10:36:20|379.38|376.98|379.45|377.05|379.45|377.05|379.3|376.9|0
1642588590000|2022-01-19 10:36:30|379.16|376.76|379.3|376.9|379.3|376.9|379.02|376.62|0
1642588600000|2022-01-19 10:36:40|379.45|377.05|379.3|376.9|379.45|377.05|379.16|376.76|0
1642588610000|2022-01-19 10:36:50|379.45|377.05|379.45|377.05|379.45|377.05|379.45|377.05|0
1642588620000|2022-01-19 10:37:00|379.3|376.9|379.16|376.76|379.3|376.9|379.16|376.76|0
1642588630000|2022-01-19 10:37:10|379.45|377.05|379.45|377.05|379.59|377.19|379.38|376.98|0
1642588640000|2022-01-19 10:37:20|379.59|377.19|379.73|377.33|379.73|377.33|379.59|377.19|0
1642588650000|2022-01-19 10:37:30|380.02|377.62|380.02|377.62|380.24|377.84|380.02|377.62|0
1642588660000|2022-01-19 10:37:40|379.95|377.55|379.88|377.48|379.95|377.55|379.88|377.48|0
1642588670000|2022-01-19 10:37:50|379.73|377.33|379.81|377.41|379.81|377.41|379.73|377.33|0
1642588680000|2022-01-19 10:38:00|379.88|377.48|379.44|377.04|379.88|377.48|379.44|377.04|0
1642588690000|2022-01-19 10:38:10|379.23|376.83|379.23|376.83|379.3|376.9|379.23|376.83|0
1642588700000|2022-01-19 10:38:20|379.16|376.76|379.3|376.9|379.38|376.98|379.16|376.76|0
1642588710000|2022-01-19 10:38:30|379.38|376.98|379.3|376.9|379.44|377.04|379.3|376.9|0
1642588720000|2022-01-19 10:38:40|379.01|376.61|379.01|376.61|379.01|376.61|379.01|376.61|0
1642588730000|2022-01-19 10:38:50|378.87|376.47|378.58|376.18|378.87|376.47|378.58|376.18|0
1642588740000|2022-01-19 10:39:00|378.52|376.12|378.87|376.47|378.87|376.47|378.52|376.12|0
1642588750000|2022-01-19 10:39:10|378.73|376.33|378.87|376.47|379.16|376.76|378.73|376.33|0
1642588760000|2022-01-19 10:39:20|379.01|376.61|378.73|376.33|379.01|376.61|378.73|376.33|0
1642588770000|2022-01-19 10:39:30|378.87|376.47|379.16|376.76|379.16|376.76|378.87|376.47|0
1642588780000|2022-01-19 10:39:40|379.44|377.04|379.73|377.33|379.73|377.33|379.44|377.04|0
1642588790000|2022-01-19 10:39:50|379.81|377.41|379.87|377.47|379.87|377.47|379.73|377.33|0
1642588800000|2022-01-19 10:40:00|379.66|377.26|379.44|377.04|379.66|377.26|379.44|377.04|0
1642588810000|2022-01-19 10:40:10|379.3|376.9|379.3|376.9|379.3|376.9|379.3|376.9|0
1642588820000|2022-01-19 10:40:20|379.44|377.04|379.3|376.9|379.44|377.04|379.3|376.9|0
1642588830000|2022-01-19 10:40:30|379.44|377.04|379.73|377.33|379.73|377.33|379.44|377.04|0
1642588840000|2022-01-19 10:40:40|379.87|377.47|379.59|377.19|379.87|377.47|379.59|377.19|0
1642588850000|2022-01-19 10:40:50|379.73|377.33|379.73|377.33|379.73|377.33|379.73|377.33|0
1642588860000|2022-01-19 10:41:00|379.87|377.47|379.87|377.47|379.87|377.47|379.73|377.33|0
1642588870000|2022-01-19 10:41:10|379.95|377.55|379.73|377.33|379.95|377.55|379.73|377.33|0
1642588880000|2022-01-19 10:41:20|379.59|377.19|379.3|376.9|379.59|377.19|379.3|376.9|0
1642588890000|2022-01-19 10:41:30|379.37|376.97|379.44|377.04|379.44|377.04|379.37|376.97|0
1642588900000|2022-01-19 10:41:40|379.59|377.19|379.59|377.19|379.59|377.19|379.59|377.19|0
1642588910000|2022-01-19 10:41:50|379.95|377.55|379.81|377.41|379.95|377.55|379.81|377.41|0
1642588920000|2022-01-19 10:42:00|379.73|377.33|379.44|377.04|379.81|377.41|379.44|377.04|0
1642588930000|2022-01-19 10:42:10|379.37|376.97|379.3|376.9|379.37|376.97|379.23|376.83|0
1642588940000|2022-01-19 10:42:20|379.16|376.76|378.94|376.54|379.16|376.76|378.94|376.54|0
1642588950000|2022-01-19 10:42:30|379.01|376.61|379.3|376.9|379.3|376.9|379.01|376.61|0
1642588960000|2022-01-19 10:42:40|379.37|376.97|379.3|376.9|379.37|376.97|379.3|376.9|0
1642588970000|2022-01-19 10:42:50|379.59|377.19|379.73|377.33|379.73|377.33|379.59|377.19|0
1642588980000|2022-01-19 10:43:00|379.59|377.19|379.73|377.33|379.73|377.33|379.59|377.19|0
1642588990000|2022-01-19 10:43:10|379.59|377.19|379.52|377.12|379.59|377.19|379.52|377.12|0
1642589000000|2022-01-19 10:43:20|379.59|377.19|379.73|377.33|379.73|377.33|379.59|377.19|0
1642589010000|2022-01-19 10:43:30|379.59|377.19|379.59|377.19|379.59|377.19|379.59|377.19|0
1642589020000|2022-01-19 10:43:40|379.44|377.04|379.59|377.19|379.59|377.19|379.44|377.04|0
1642589030000|2022-01-19 10:43:50|379.73|377.33|379.73|377.33|379.73|377.33|379.73|377.33|0
1642589040000|2022-01-19 10:44:00|379.87|377.47|379.87|377.47|380.02|377.62|379.87|377.47|0
1642589050000|2022-01-19 10:44:10|380.02|377.62|380.02|377.62|380.02|377.62|380.02|377.62|0
1642589060000|2022-01-19 10:44:20|380.16|377.76|380.16|377.76|380.16|377.76|380.16|377.76|0
1642589070000|2022-01-19 10:44:30|380.09|377.69|380.45|378.05|380.45|378.05|380.09|377.69|0
1642589080000|2022-01-19 10:44:40|380.59|378.19|380.67|378.27|380.67|378.27|380.59|378.19|0
1642589090000|2022-01-19 10:44:50|380.59|378.19|380.59|378.19|380.59|378.19|380.59|378.19|0
1642589100000|2022-01-19 10:45:00|380.67|378.27|380.59|378.19|380.67|378.27|380.59|378.19|0
1642589110000|2022-01-19 10:45:10|380.45|378.05|380.59|378.19|380.59|378.19|380.45|378.05|0
1642589120000|2022-01-19 10:45:20|380.67|378.27|380.73|378.33|380.73|378.33|380.67|378.27|0
1642589130000|2022-01-19 10:45:30|380.88|378.48|380.88|378.48|380.88|378.48|380.88|378.48|0
1642589140000|2022-01-19 10:45:40|380.81|378.41|380.88|378.48|380.88|378.48|380.73|378.33|0
1642589150000|2022-01-19 10:45:50|381.02|378.62|380.88|378.48|381.02|378.62|380.88|378.48|0
1642589160000|2022-01-19 10:46:00|380.81|378.41|380.88|378.48|380.88|378.48|380.73|378.33|0
1642589170000|2022-01-19 10:46:10|380.73|378.33|380.73|378.33|380.73|378.33|380.59|378.19|0
1642589180000|2022-01-19 10:46:20|380.81|378.41|380.73|378.33|380.81|378.41|380.67|378.27|0
1642589190000|2022-01-19 10:46:30|380.59|378.19|380.23|377.83|380.59|378.19|380.23|377.83|0
1642589200000|2022-01-19 10:46:40|380.45|378.05|380.59|378.19|380.59|378.19|380.45|378.05|0
1642589210000|2022-01-19 10:46:50|380.09|377.69|379.87|377.47|380.16|377.76|379.87|377.47|0
1642589220000|2022-01-19 10:47:00|379.73|377.33|379.58|377.18|379.73|377.33|379.58|377.18|0
1642589230000|2022-01-19 10:47:10|379.73|377.33|379.58|377.18|379.73|377.33|379.58|377.18|0
1642589240000|2022-01-19 10:47:20|379.3|376.9|379.44|377.04|379.44|377.04|379.3|376.9|0
1642589250000|2022-01-19 10:47:30|379.37|376.97|379.44|377.04|379.44|377.04|379.3|376.9|0
1642589260000|2022-01-19 10:47:40|379.37|376.97|379.15|376.75|379.37|376.97|379.15|376.75|0
1642589270000|2022-01-19 10:47:50|379.01|376.61|379.15|376.75|379.15|376.75|379.01|376.61|0
1642589290000|2022-01-19 10:48:10|379.3|376.9|378.66|376.26|379.3|376.9|378.58|376.18|0
1642589300000|2022-01-19 10:48:20|378.58|376.18|379.01|376.61|379.01|376.61|378.58|376.18|0
1642589310000|2022-01-19 10:48:30|378.87|376.47|378.72|376.32|378.87|376.47|378.72|376.32|0
1642589320000|2022-01-19 10:48:40|378.87|376.47|378.87|376.47|378.87|376.47|378.87|376.47|0
1642589330000|2022-01-19 10:48:50|378.72|376.32|378.87|376.47|378.87|376.47|378.72|376.32|0
1642589340000|2022-01-19 10:49:00|379.01|376.61|379.58|377.18|379.58|377.18|379.01|376.61|0
1642589350000|2022-01-19 10:49:10|379.66|377.26|379.58|377.18|379.66|377.26|379.58|377.18|0
1642589360000|2022-01-19 10:49:20|379.73|377.33|379.73|377.33|379.87|377.47|379.73|377.33|0
1642589370000|2022-01-19 10:49:30|379.58|377.18|379.58|377.18|379.58|377.18|379.58|377.18|0
1642589380000|2022-01-19 10:49:40|379.44|377.04|379.44|377.04|379.44|377.04|379.44|377.04|0
1642589390000|2022-01-19 10:49:50|379.73|377.33|379.73|377.33|379.73|377.33|379.73|377.33|0
1642589400000|2022-01-19 10:50:00|379.58|377.18|379.58|377.18|379.58|377.18|379.58|377.18|0
1642589410000|2022-01-19 10:50:10|379.37|376.97|379.44|377.04|379.51|377.11|379.37|376.97|0
1642589420000|2022-01-19 10:50:20|379.58|377.18|379.58|377.18|379.73|377.33|379.58|377.18|0
1642589430000|2022-01-19 10:50:30|379.44|377.04|379.44|377.04|379.58|377.18|379.44|377.04|0
1642589440000|2022-01-19 10:50:40|379.58|377.18|379.58|377.18|379.73|377.33|379.58|377.18|0
1642589450000|2022-01-19 10:50:50|379.44|377.04|379.58|377.18|379.58|377.18|379.44|377.04|0
1642589460000|2022-01-19 10:51:00|379.66|377.26|379.58|377.18|379.66|377.26|379.58|377.18|0
1642589470000|2022-01-19 10:51:10|379.73|377.33|379.58|377.18|379.73|377.33|379.58|377.18|0
1642589480000|2022-01-19 10:51:20|379.44|377.04|379.15|376.75|379.44|377.04|379.15|376.75|0
1642589490000|2022-01-19 10:51:30|379.44|377.04|379.73|377.33|379.73|377.33|379.37|376.97|0
1642589500000|2022-01-19 10:51:40|379.58|377.18|380.09|377.69|380.09|377.69|379.58|377.18|0
1642589510000|2022-01-19 10:51:50|380.16|377.76|380.23|377.83|380.3|377.9|380.16|377.76|0
1642589520000|2022-01-19 10:52:00|380.3|377.9|380.23|377.83|380.3|377.9|380.23|377.83|0
1642589530000|2022-01-19 10:52:10|379.87|377.47|379.8|377.4|379.87|377.47|379.73|377.33|0
1642589540000|2022-01-19 10:52:20|379.87|377.47|380.01|377.61|380.01|377.61|379.87|377.47|0
1642589550000|2022-01-19 10:52:30|380.16|377.76|380.16|377.76|380.16|377.76|380.16|377.76|0
1642589560000|2022-01-19 10:52:40|380.09|377.69|380.16|377.76|380.16|377.76|380.09|377.69|0
1642589570000|2022-01-19 10:52:50|380.09|377.69|380.52|378.12|380.52|378.12|380.09|377.69|0
1642589580000|2022-01-19 10:53:00|380.59|378.19|380.81|378.41|380.81|378.41|380.59|378.19|0
1642589590000|2022-01-19 10:53:10|380.73|378.33|380.73|378.33|380.73|378.33|380.66|378.26|0
1642589600000|2022-01-19 10:53:20|380.59|378.19|380.73|378.33|380.73|378.33|380.3|377.9|0
1642589610000|2022-01-19 10:53:30|380.66|378.26|381.02|378.62|381.16|378.76|380.66|378.26|0
1642589620000|2022-01-19 10:53:40|381.16|378.76|380.88|378.48|381.16|378.76|380.88|378.48|0
1642589630000|2022-01-19 10:53:50|380.73|378.33|380.59|378.19|380.73|378.33|380.59|378.19|0
1642589640000|2022-01-19 10:54:00|380.66|378.26|380.73|378.33|380.73|378.33|380.66|378.26|0
1642589650000|2022-01-19 10:54:10|380.81|378.41|380.95|378.55|380.95|378.55|380.81|378.41|0
1642589660000|2022-01-19 10:54:20|380.73|378.33|380.81|378.41|380.81|378.41|380.73|378.33|0
1642589670000|2022-01-19 10:54:30|380.73|378.33|380.81|378.41|380.81|378.41|380.73|378.33|0
1642589680000|2022-01-19 10:54:40|380.88|378.48|380.88|378.48|381.02|378.62|380.88|378.48|0
1642589690000|2022-01-19 10:54:50|380.73|378.33|380.81|378.41|380.81|378.41|380.73|378.33|0
1642589700000|2022-01-19 10:55:00|380.95|378.55|381.16|378.76|381.16|378.76|380.95|378.55|0
1642589710000|2022-01-19 10:55:10|381.02|378.62|380.87|378.47|381.02|378.62|380.81|378.41|0
1642589720000|2022-01-19 10:55:20|381.02|378.62|381.02|378.62|381.16|378.76|381.02|378.62|0
1642589730000|2022-01-19 10:55:30|381.31|378.91|380.66|378.26|381.31|378.91|380.66|378.26|0
1642589740000|2022-01-19 10:55:40|380.73|378.33|380.87|378.47|381.02|378.62|380.73|378.33|0
1642589750000|2022-01-19 10:55:50|381.02|378.62|381.02|378.62|381.16|378.76|381.02|378.62|0
1642589760000|2022-01-19 10:56:00|381.16|378.76|381.16|378.76|381.16|378.76|381.16|378.76|0
1642589770000|2022-01-19 10:56:10|381.02|378.62|380.59|378.19|381.02|378.62|380.59|378.19|0
1642589780000|2022-01-19 10:56:20|380.44|378.04|380.73|378.33|380.73|378.33|380.44|378.04|0
1642589790000|2022-01-19 10:56:30|380.66|378.26|380.73|378.33|380.73|378.33|380.59|378.19|0
1642589800000|2022-01-19 10:56:40|380.59|378.19|380.59|378.19|380.59|378.19|380.44|378.04|0
1642589810000|2022-01-19 10:56:50|380.44|378.04|380.59|378.19|380.59|378.19|380.44|378.04|0
1642589820000|2022-01-19 10:57:00|380.44|378.04|380.44|378.04|380.44|378.04|380.3|377.9|0
1642589830000|2022-01-19 10:57:10|380.37|377.97|380.3|377.9|380.37|377.97|380.3|377.9|0
1642589840000|2022-01-19 10:57:20|380.16|377.76|380.16|377.76|380.16|377.76|380.01|377.61|0
1642589850000|2022-01-19 10:57:30|380.09|377.69|379.72|377.32|380.09|377.69|379.72|377.32|0
1642589870000|2022-01-19 10:57:50|379.58|377.18|379.58|377.18|379.58|377.18|379.58|377.18|0
1642589880000|2022-01-19 10:58:00|379.44|377.04|379.44|377.04|379.44|377.04|379.44|377.04|0
1642589890000|2022-01-19 10:58:10|379.58|377.18|379.72|377.32|379.72|377.32|379.58|377.18|0
1642589900000|2022-01-19 10:58:20|379.87|377.47|380.3|377.9|380.44|378.04|379.87|377.47|0
1642589910000|2022-01-19 10:58:30|380.23|377.83|380.01|377.61|380.23|377.83|380.01|377.61|0
1642589920000|2022-01-19 10:58:40|379.87|377.47|379.87|377.47|379.87|377.47|379.87|377.47|0
1642589930000|2022-01-19 10:58:50|379.72|377.32|379.44|377.04|379.72|377.32|379.44|377.04|0
1642589940000|2022-01-19 10:59:00|379.58|377.18|379.37|376.97|379.58|377.18|379.37|376.97|0
1642589950000|2022-01-19 10:59:10|379.44|377.04|379.72|377.32|379.72|377.32|379.44|377.04|0
1642589960000|2022-01-19 10:59:20|379.65|377.25|379.72|377.32|379.72|377.32|379.65|377.25|0
1642589970000|2022-01-19 10:59:30|379.58|377.18|378|375.6|379.58|377.18|378|375.6|0
1642589980000|2022-01-19 10:59:40|377.86|375.46|377.57|375.17|377.86|375.46|377.57|375.17|0
1642589990000|2022-01-19 10:59:50|377.72|375.32|377.43|375.03|377.72|375.32|377.43|375.03|0
1642590000000|2022-01-19 11:00:00|377.72|375.32|377.57|375.17|377.72|375.32|377.57|375.17|0
1642590010000|2022-01-19 11:00:10|377.51|375.11|377.43|375.03|377.51|375.11|377.43|375.03|0
1642590020000|2022-01-19 11:00:20|377.65|375.25|377.29|374.89|377.65|375.25|377.29|374.89|0
1642590040000|2022-01-19 11:00:40|377.36|374.96|377.29|374.89|377.36|374.96|377.29|374.89|0
1642590050000|2022-01-19 11:00:50|376.72|374.32|376.93|374.53|377|374.6|376.57|374.17|0
1642590060000|2022-01-19 11:01:00|377|374.6|377.29|374.89|377.29|374.89|377|374.6|0
1642590070000|2022-01-19 11:01:10|377.43|375.03|377.57|375.17|377.72|375.32|377.43|375.03|0
1642590080000|2022-01-19 11:01:20|377.72|375.32|378|375.6|378|375.6|377.72|375.32|0
1642590090000|2022-01-19 11:01:30|377.93|375.53|377.86|375.46|377.93|375.53|377.57|375.17|0
1642590100000|2022-01-19 11:01:40|378|375.6|377.86|375.46|378|375.6|377.86|375.46|0
1642590110000|2022-01-19 11:01:50|378|375.6|377.86|375.46|378|375.6|377.72|375.32|0
1642590120000|2022-01-19 11:02:00|377.79|375.39|377.57|375.17|377.79|375.39|377.57|375.17|0
1642590130000|2022-01-19 11:02:10|377.72|375.32|377.5|375.1|377.72|375.32|377.5|375.1|0
1642590140000|2022-01-19 11:02:20|377.43|375.03|377.72|375.32|377.72|375.32|377.43|375.03|0
1642590150000|2022-01-19 11:02:30|377.86|375.46|377.43|375.03|377.86|375.46|377.43|375.03|0
1642590160000|2022-01-19 11:02:40|377.36|374.96|377.43|375.03|377.43|375.03|377.29|374.89|0
1642590170000|2022-01-19 11:02:50|377.57|375.17|377.43|375.03|377.57|375.17|377.43|375.03|0
1642590180000|2022-01-19 11:03:00|377.57|375.17|377.43|375.03|377.57|375.17|377.43|375.03|0
1642590190000|2022-01-19 11:03:10|377.57|375.17|377.29|374.89|377.57|375.17|377.29|374.89|0
1642590200000|2022-01-19 11:03:20|377.14|374.74|377|374.6|377.14|374.74|377|374.6|0
1642590210000|2022-01-19 11:03:30|376.86|374.46|376.14|373.74|376.86|374.46|376.14|373.74|0
1642590220000|2022-01-19 11:03:40|375.43|373.03|376|373.6|376|373.6|375.43|373.03|0
1642590230000|2022-01-19 11:03:50|376.14|373.74|376|373.6|376.29|373.89|376|373.6|0
1642590240000|2022-01-19 11:04:00|376.14|373.74|376.29|373.89|376.29|373.89|376.14|373.74|0
1642590250000|2022-01-19 11:04:10|376|373.6|376.14|373.74|376.14|373.74|375.86|373.46|0
1642590260000|2022-01-19 11:04:20|375.86|373.46|375.86|373.46|375.86|373.46|375.86|373.46|0
1642590270000|2022-01-19 11:04:30|376|373.6|376|373.6|376|373.6|376|373.6|0
1642590280000|2022-01-19 11:04:40|376.14|373.74|376|373.6|376.14|373.74|376|373.6|0
1642590290000|2022-01-19 11:04:50|376.14|373.74|376.29|373.89|376.29|373.89|376.14|373.74|0
1642590300000|2022-01-19 11:05:00|376.43|374.03|376.5|374.1|376.5|374.1|376.29|373.89|0
1642590310000|2022-01-19 11:05:10|376.43|374.03|376.43|374.03|376.43|374.03|376.36|373.96|0
1642590320000|2022-01-19 11:05:20|376.29|373.89|376.43|374.03|376.43|374.03|376.29|373.89|0
1642590330000|2022-01-19 11:05:30|376.14|373.74|376|373.6|376.14|373.74|375.72|373.32|0
1642590350000|2022-01-19 11:05:50|376.07|373.67|376.43|374.03|376.43|374.03|376.07|373.67|0
1642590360000|2022-01-19 11:06:00|375.86|373.46|375.86|373.46|375.86|373.46|375.86|373.46|0
1642590370000|2022-01-19 11:06:10|375.72|373.32|375.71|373.31|375.86|373.46|375.71|373.31|0
1642590380000|2022-01-19 11:06:20|375.86|373.46|375.79|373.39|376|373.6|375.79|373.39|0
1642590390000|2022-01-19 11:06:30|375.71|373.31|375.86|373.46|375.86|373.46|375.71|373.31|0
1642590400000|2022-01-19 11:06:40|376|373.6|376|373.6|376.14|373.74|376|373.6|0
1642590410000|2022-01-19 11:06:50|376.14|373.74|376.22|373.82|376.22|373.82|376|373.6|0
1642590420000|2022-01-19 11:07:00|376.29|373.89|376.43|374.03|376.57|374.17|376.29|373.89|0
1642590430000|2022-01-19 11:07:10|376.36|373.96|376.43|374.03|376.57|374.17|376.36|373.96|0
1642590440000|2022-01-19 11:07:20|376.71|374.31|376.86|374.46|376.86|374.46|376.71|374.31|0
1642590450000|2022-01-19 11:07:30|376.71|374.31|376.86|374.46|376.86|374.46|376.71|374.31|0
1642590460000|2022-01-19 11:07:40|377|374.6|376.86|374.46|377|374.6|376.86|374.46|0
1642590470000|2022-01-19 11:07:50|376.71|374.31|376.64|374.24|376.71|374.31|376.64|374.24|0
1642590480000|2022-01-19 11:08:00|376.79|374.39|377.28|374.88|377.28|374.88|376.79|374.39|0
1642590500000|2022-01-19 11:08:20|377.43|375.03|377.43|375.03|377.43|375.03|377.28|374.88|0
1642590510000|2022-01-19 11:08:30|377.36|374.96|377.28|374.88|377.36|374.96|377.28|374.88|0
1642590520000|2022-01-19 11:08:40|377.22|374.82|377.36|374.96|377.36|374.96|377.22|374.82|0
1642590530000|2022-01-19 11:08:50|377.28|374.88|377.28|374.88|377.43|375.03|377.28|374.88|0
1642590540000|2022-01-19 11:09:00|377.14|374.74|377.43|375.03|377.43|375.03|377.14|374.74|0
1642590550000|2022-01-19 11:09:10|377.28|374.88|377.28|374.88|377.28|374.88|377.22|374.82|0
1642590560000|2022-01-19 11:09:20|377.14|374.74|376.86|374.46|377.14|374.74|376.86|374.46|0
1642590570000|2022-01-19 11:09:30|377|374.6|377|374.6|377|374.6|376.86|374.46|0
1642590580000|2022-01-19 11:09:40|376.86|374.46|376.86|374.46|376.93|374.53|376.86|374.46|0
1642590590000|2022-01-19 11:09:50|377|374.6|376.93|374.53|377|374.6|376.93|374.53|0
1642590600000|2022-01-19 11:10:00|376.86|374.46|376.43|374.03|376.86|374.46|376.43|374.03|0
1642590610000|2022-01-19 11:10:10|376.57|374.17|376.71|374.31|376.71|374.31|376.57|374.17|0
1642590620000|2022-01-19 11:10:20|376.86|374.46|377.22|374.82|377.22|374.82|376.86|374.46|0
1642590630000|2022-01-19 11:10:30|377.14|374.74|377.07|374.67|377.14|374.74|376.86|374.46|0
1642590640000|2022-01-19 11:10:40|376.85|374.45|376.85|374.45|377|374.6|376.85|374.45|0
1642590650000|2022-01-19 11:10:50|377|374.6|376.85|374.45|377|374.6|376.85|374.45|0
1642590660000|2022-01-19 11:11:00|377.21|374.81|377.14|374.74|377.21|374.81|377.07|374.67|0
1642590670000|2022-01-19 11:11:10|377.07|374.67|377|374.6|377.07|374.67|377|374.6|0
1642590680000|2022-01-19 11:11:20|376.85|374.45|376.85|374.45|376.85|374.45|376.85|374.45|0
1642590690000|2022-01-19 11:11:30|376.64|374.24|376.85|374.45|376.85|374.45|376.64|374.24|0
1642590700000|2022-01-19 11:11:40|377|374.6|377|374.6|377|374.6|377|374.6|0
1642590710000|2022-01-19 11:11:50|377.14|374.74|377.21|374.81|377.21|374.81|377.14|374.74|0
1642590720000|2022-01-19 11:12:00|377.14|374.74|377|374.6|377.14|374.74|377|374.6|0
1642590730000|2022-01-19 11:12:10|376.85|374.45|377.14|374.74|377.14|374.74|376.85|374.45|0
1642590740000|2022-01-19 11:12:20|377.28|374.88|377.43|375.03|377.43|375.03|377.28|374.88|0
1642590750000|2022-01-19 11:12:30|377.57|375.17|377.71|375.31|377.71|375.31|377.57|375.17|0
1642590760000|2022-01-19 11:12:40|377.64|375.24|377.57|375.17|377.64|375.24|377.57|375.17|0
1642590770000|2022-01-19 11:12:50|377.64|375.24|377.71|375.31|377.71|375.31|377.64|375.24|0
1642590780000|2022-01-19 11:13:00|377.57|375.17|377.71|375.31|377.71|375.31|377.57|375.17|0
1642590790000|2022-01-19 11:13:10|377.57|375.17|377.71|375.31|377.71|375.31|377.57|375.17|0
1642590800000|2022-01-19 11:13:20|377.57|375.17|377.57|375.17|377.57|375.17|377.43|375.03|0
1642590810000|2022-01-19 11:13:30|377.43|375.03|377.43|375.03|377.43|375.03|377.43|375.03|0
1642590820000|2022-01-19 11:13:40|377.57|375.17|377.71|375.31|377.71|375.31|377.57|375.17|0
1642590830000|2022-01-19 11:13:50|377.43|375.03|377.43|375.03|377.43|375.03|377.43|375.03|0
1642590840000|2022-01-19 11:14:00|377.57|375.17|377.57|375.17|377.64|375.24|377.57|375.17|0
1642590850000|2022-01-19 11:14:10|377.71|375.31|377.43|375.03|377.71|375.31|377.43|375.03|0
1642590860000|2022-01-19 11:14:20|377.57|375.17|377.85|375.45|377.85|375.45|377.57|375.17|0
1642590870000|2022-01-19 11:14:30|377.93|375.53|378|375.6|378|375.6|377.85|375.45|0
1642590880000|2022-01-19 11:14:40|377.85|375.45|377.71|375.31|377.85|375.45|377.71|375.31|0
1642590890000|2022-01-19 11:14:50|377.57|375.17|377.71|375.31|377.71|375.31|377.57|375.17|0
1642590900000|2022-01-19 11:15:00|377.64|375.24|377.28|374.88|377.64|375.24|377.28|374.88|0
1642590910000|2022-01-19 11:15:10|377.21|374.81|377.14|374.74|377.28|374.88|377.14|374.74|0
1642590920000|2022-01-19 11:15:20|377.85|375.45|377.71|375.31|377.85|375.45|377.71|375.31|0
1642590930000|2022-01-19 11:15:30|377.85|375.45|378.14|375.74|378.14|375.74|377.85|375.45|0
1642590940000|2022-01-19 11:15:40|378.28|375.88|378.57|376.17|378.57|376.17|378.28|375.88|0
1642590950000|2022-01-19 11:15:50|378|375.6|378.14|375.74|378.14|375.74|378|375.6|0
1642590960000|2022-01-19 11:16:00|378.28|375.88|378.28|375.88|378.28|375.88|378.28|375.88|0
1642590980000|2022-01-19 11:16:20|378.43|376.03|378|375.6|378.43|376.03|378|375.6|0
1642590990000|2022-01-19 11:16:30|378.14|375.74|378.14|375.74|378.14|375.74|378.14|375.74|0
1642591000000|2022-01-19 11:16:40|378|375.6|378.14|375.74|378.14|375.74|377.85|375.45|0
1642591010000|2022-01-19 11:16:50|378.07|375.67|378.14|375.74|378.28|375.88|378.07|375.67|0
1642591020000|2022-01-19 11:17:00|378.07|375.67|378|375.6|378.14|375.74|378|375.6|0
1642591030000|2022-01-19 11:17:10|378.28|375.88|378.14|375.74|378.28|375.88|378.14|375.74|0
1642591040000|2022-01-19 11:17:20|378.28|375.88|378.28|375.88|378.28|375.88|378.28|375.88|0
1642591050000|2022-01-19 11:17:30|378.43|376.03|378.57|376.17|378.57|376.17|378.43|376.03|0
1642591060000|2022-01-19 11:17:40|378.71|376.31|378.28|375.88|378.71|376.31|378.28|375.88|0
1642591070000|2022-01-19 11:17:50|378.43|376.03|378.5|376.1|378.57|376.17|378.43|376.03|0
1642591080000|2022-01-19 11:18:00|378.57|376.17|378.71|376.31|378.71|376.31|378.57|376.17|0
1642591090000|2022-01-19 11:18:10|378.86|376.46|378.86|376.46|378.86|376.46|378.86|376.46|0
1642591100000|2022-01-19 11:18:20|379|376.6|379.07|376.67|379.07|376.67|379|376.6|0
1642591110000|2022-01-19 11:18:30|379.14|376.74|379.07|376.67|379.14|376.74|379|376.6|0
1642591120000|2022-01-19 11:18:40|379.14|376.74|378.93|376.53|379.14|376.74|378.93|376.53|0
1642591130000|2022-01-19 11:18:50|379|376.6|379|376.6|379.29|376.89|379|376.6|0
1642591140000|2022-01-19 11:19:00|378.86|376.46|378.86|376.46|378.86|376.46|378.71|376.31|0
1642591150000|2022-01-19 11:19:10|379|376.6|378.86|376.46|379|376.6|378.86|376.46|0
1642591160000|2022-01-19 11:19:20|379|376.6|379|376.6|379|376.6|379|376.6|0
1642591180000|2022-01-19 11:19:40|379.14|376.74|379.14|376.74|379.14|376.74|379.14|376.74|0
1642591190000|2022-01-19 11:19:50|379|376.6|379|376.6|379|376.6|379|376.6|0
1642591200000|2022-01-19 11:20:00|379.29|376.89|379|376.6|379.29|376.89|379|376.6|0
1642591210000|2022-01-19 11:20:10|378.85|376.45|378.85|376.45|378.85|376.45|378.85|376.45|0
1642591220000|2022-01-19 11:20:20|378.79|376.39|378.93|376.53|378.93|376.53|378.71|376.31|0
1642591230000|2022-01-19 11:20:30|378.85|376.45|378.85|376.45|379|376.6|378.85|376.45|0
1642591240000|2022-01-19 11:20:40|379|376.6|379|376.6|379|376.6|379|376.6|0
1642591250000|2022-01-19 11:20:50|378.85|376.45|378.85|376.45|378.85|376.45|378.85|376.45|0
1642591260000|2022-01-19 11:21:00|379.07|376.67|379.07|376.67|379.14|376.74|379.07|376.67|0
1642591270000|2022-01-19 11:21:10|379.14|376.74|379.72|377.32|379.72|377.32|379.14|376.74|0
1642591280000|2022-01-19 11:21:20|379.79|377.39|380.43|378.03|380.43|378.03|379.79|377.39|0
1642591290000|2022-01-19 11:21:30|380.58|378.18|381.15|378.75|381.15|378.75|380.58|378.18|0
1642591300000|2022-01-19 11:21:40|381.01|378.61|380.86|378.46|381.15|378.75|380.86|378.46|0
1642591310000|2022-01-19 11:21:50|380.72|378.32|380.72|378.32|380.8|378.4|380.72|378.32|0
1642591320000|2022-01-19 11:22:00|380.86|378.46|380.72|378.32|380.86|378.46|380.72|378.32|0
1642591330000|2022-01-19 11:22:10|380.86|378.46|380.86|378.46|380.86|378.46|380.72|378.32|0
1642591340000|2022-01-19 11:22:20|380.72|378.32|380.8|378.4|380.8|378.4|380.58|378.18|0
1642591350000|2022-01-19 11:22:30|380.86|378.46|380.86|378.46|380.86|378.46|380.72|378.32|0
1642591360000|2022-01-19 11:22:40|380.72|378.32|380.94|378.54|380.94|378.54|380.72|378.32|0
1642591370000|2022-01-19 11:22:50|380.72|378.32|380.58|378.18|380.72|378.32|380.58|378.18|0
1642591380000|2022-01-19 11:23:00|380.86|378.46|381.01|378.61|381.01|378.61|380.86|378.46|0
1642591390000|2022-01-19 11:23:10|380.86|378.46|380.58|378.18|380.86|378.46|380.58|378.18|0
1642591400000|2022-01-19 11:23:20|380.72|378.32|380.72|378.32|380.72|378.32|380.58|378.18|0
1642591410000|2022-01-19 11:23:30|380.86|378.46|380.86|378.46|381.01|378.61|380.86|378.46|0
1642591420000|2022-01-19 11:23:40|380.72|378.32|380.58|378.18|380.72|378.32|380.58|378.18|0
1642591430000|2022-01-19 11:23:50|381.01|378.61|380.86|378.46|381.01|378.61|380.86|378.46|0
1642591440000|2022-01-19 11:24:00|381.01|378.61|381.01|378.61|381.15|378.75|381.01|378.61|0
1642591460000|2022-01-19 11:24:20|380.94|378.54|380.72|378.32|380.94|378.54|380.72|378.32|0
1642591470000|2022-01-19 11:24:30|380.58|378.18|380.58|378.18|380.72|378.32|380.58|378.18|0
1642591480000|2022-01-19 11:24:40|380.43|378.03|380.43|378.03|380.58|378.18|380.43|378.03|0
1642591490000|2022-01-19 11:24:50|380.29|377.89|380.29|377.89|380.29|377.89|380.14|377.74|0
1642591500000|2022-01-19 11:25:00|380.36|377.96|380.29|377.89|380.36|377.96|380.29|377.89|0
1642591510000|2022-01-19 11:25:10|380.43|378.03|380.29|377.89|380.58|378.18|380.29|377.89|0
1642591520000|2022-01-19 11:25:20|380.14|377.74|380.58|378.18|380.58|378.18|380.14|377.74|0
1642591530000|2022-01-19 11:25:30|380.72|378.32|380.86|378.46|380.86|378.46|380.72|378.32|0
1642591540000|2022-01-19 11:25:40|381.01|378.61|381.01|378.61|381.01|378.61|381.01|378.61|0
1642591550000|2022-01-19 11:25:50|380.86|378.46|380.86|378.46|380.86|378.46|380.86|378.46|0
1642591560000|2022-01-19 11:26:00|381.01|378.61|380.86|378.46|381.01|378.61|380.86|378.46|0
1642591570000|2022-01-19 11:26:10|381.01|378.61|380.86|378.46|381.01|378.61|380.86|378.46|0
1642591580000|2022-01-19 11:26:20|381.01|378.61|381.01|378.61|381.01|378.61|380.94|378.54|0
1642591590000|2022-01-19 11:26:30|380.94|378.54|381.01|378.61|381.01|378.61|380.94|378.54|0
1642591600000|2022-01-19 11:26:40|380.86|378.46|380.72|378.32|380.86|378.46|380.72|378.32|0
1642591610000|2022-01-19 11:26:50|380.58|378.18|380.58|378.18|380.58|378.18|380.58|378.18|0
1642591620000|2022-01-19 11:27:00|380.43|378.03|380.43|378.03|380.43|378.03|380.43|378.03|0
1642591630000|2022-01-19 11:27:10|380.29|377.89|380.29|377.89|380.43|378.03|380.29|377.89|0
1642591640000|2022-01-19 11:27:20|380.43|378.03|380.72|378.32|380.72|378.32|380.43|378.03|0
1642591650000|2022-01-19 11:27:30|380.86|378.46|380.72|378.32|380.86|378.46|380.29|377.89|0
1642591660000|2022-01-19 11:27:40|380.65|378.25|380.65|378.25|380.65|378.25|380.65|378.25|0
1642591670000|2022-01-19 11:27:50|380.72|378.32|380.72|378.32|380.72|378.32|380.72|378.32|0
1642591680000|2022-01-19 11:28:00|380.65|378.25|380.57|378.17|380.72|378.32|380.57|378.17|0
1642591700000|2022-01-19 11:28:20|380.72|378.32|380.72|378.32|380.72|378.32|380.72|378.32|0
1642591710000|2022-01-19 11:28:30|380.57|378.17|381.01|378.61|381.01|378.61|380.57|378.17|0
1642591720000|2022-01-19 11:28:40|381.15|378.75|381.15|378.75|381.44|379.04|381.15|378.75|0
1642591730000|2022-01-19 11:28:50|380.86|378.46|381.15|378.75|381.15|378.75|380.86|378.46|0
1642591740000|2022-01-19 11:29:00|381.01|378.61|381.01|378.61|381.01|378.61|381.01|378.61|0
1642591750000|2022-01-19 11:29:10|381.15|378.75|381.15|378.75|381.15|378.75|381.15|378.75|0
1642591760000|2022-01-19 11:29:20|381.01|378.61|381.01|378.61|381.01|378.61|380.86|378.46|0
1642591770000|2022-01-19 11:29:30|381.15|378.75|381.15|378.75|381.15|378.75|381.01|378.61|0
1642591780000|2022-01-19 11:29:40|381.01|378.61|381.29|378.89|381.29|378.89|381.01|378.61|0
1642591790000|2022-01-19 11:29:50|381.44|379.04|381.58|379.18|381.58|379.18|381.44|379.04|0
1642591800000|2022-01-19 11:30:00|382.01|379.61|382.16|379.76|382.16|379.76|381.58|379.18|0
1642591810000|2022-01-19 11:30:10|382.01|379.61|382.45|380.05|382.45|380.05|382.01|379.61|0
1642591820000|2022-01-19 11:30:20|382.3|379.9|382.59|380.19|382.59|380.19|382.3|379.9|0
1642591830000|2022-01-19 11:30:30|382.45|380.05|382.3|379.9|382.45|380.05|382.16|379.76|0
1642591840000|2022-01-19 11:30:40|382.16|379.76|382.16|379.76|382.16|379.76|382.16|379.76|0
1642591850000|2022-01-19 11:30:50|382.3|379.9|382.01|379.61|382.38|379.98|382.01|379.61|0
1642591860000|2022-01-19 11:31:00|381.87|379.47|381.44|379.04|381.87|379.47|381.44|379.04|0
1642591870000|2022-01-19 11:31:10|381.58|379.18|381.72|379.32|381.72|379.32|381.58|379.18|0
1642591880000|2022-01-19 11:31:20|381.66|379.26|381.72|379.32|381.72|379.32|381.66|379.26|0
1642591890000|2022-01-19 11:31:30|381.58|379.18|381.29|378.89|381.58|379.18|381.29|378.89|0
1642591900000|2022-01-19 11:31:40|381.44|379.04|381.44|379.04|381.44|379.04|381.29|378.89|0
1642591910000|2022-01-19 11:31:50|381.29|378.89|381.29|378.89|381.29|378.89|381.29|378.89|0
1642591920000|2022-01-19 11:32:00|381.58|379.18|381.29|378.89|381.58|379.18|381.29|378.89|0
1642591930000|2022-01-19 11:32:10|381.44|379.04|381.15|378.75|381.44|379.04|381.15|378.75|0
1642591940000|2022-01-19 11:32:20|381|378.6|381.29|378.89|381.29|378.89|381|378.6|0
1642591950000|2022-01-19 11:32:30|381.44|379.04|381.29|378.89|381.44|379.04|381.29|378.89|0
1642591960000|2022-01-19 11:32:40|381.15|378.75|381.15|378.75|381.15|378.75|381|378.6|0
1642591970000|2022-01-19 11:32:50|381|378.6|381.29|378.89|381.29|378.89|381|378.6|0
1642591980000|2022-01-19 11:33:00|381.15|378.75|381.29|378.89|381.29|378.89|381.15|378.75|0
1642591990000|2022-01-19 11:33:10|381.15|378.75|381.29|378.89|381.29|378.89|381|378.6|0
1642592000000|2022-01-19 11:33:20|381.15|378.75|381|378.6|381.15|378.75|381|378.6|0
1642592010000|2022-01-19 11:33:30|381.15|378.75|381.29|378.89|381.29|378.89|381.15|378.75|0
1642592020000|2022-01-19 11:33:40|381.37|378.97|381.29|378.89|381.37|378.97|381.22|378.82|0
1642592030000|2022-01-19 11:33:50|381.44|379.04|381.15|378.75|381.44|379.04|381.15|378.75|0
1642592040000|2022-01-19 11:34:00|381|378.6|381.29|378.89|381.29|378.89|381|378.6|0
1642592050000|2022-01-19 11:34:10|381.15|378.75|381.29|378.89|381.29|378.89|381.15|378.75|0
1642592060000|2022-01-19 11:34:20|381.44|379.04|381.44|379.04|381.44|379.04|381.44|379.04|0
1642592070000|2022-01-19 11:34:30|381.29|378.89|381.15|378.75|381.29|378.89|381.15|378.75|0
1642592080000|2022-01-19 11:34:40|381.22|378.82|381.29|378.89|381.29|378.89|381.15|378.75|0
1642592090000|2022-01-19 11:34:50|381.37|378.97|381.37|378.97|381.37|378.97|381.37|378.97|0
1642592100000|2022-01-19 11:35:00|381.29|378.89|381.15|378.75|381.29|378.89|381.15|378.75|0
1642592110000|2022-01-19 11:35:10|381|378.6|381.15|378.75|381.15|378.75|381|378.6|0
1642592120000|2022-01-19 11:35:20|381|378.6|381|378.6|381|378.6|381|378.6|0
1642592130000|2022-01-19 11:35:30|381.22|378.82|381.22|378.82|381.22|378.82|381.22|378.82|0
1642592140000|2022-01-19 11:35:40|381.15|378.75|381|378.6|381.15|378.75|381|378.6|0
1642592150000|2022-01-19 11:35:50|380.93|378.53|380.93|378.53|380.93|378.53|380.93|378.53|0
1642592160000|2022-01-19 11:36:00|380.86|378.46|380.57|378.17|380.86|378.46|380.57|378.17|0
1642592170000|2022-01-19 11:36:10|380.14|377.74|380.28|377.88|380.28|377.88|380.14|377.74|0
1642592180000|2022-01-19 11:36:20|380.14|377.74|380.28|377.88|380.28|377.88|380.14|377.74|0
1642592190000|2022-01-19 11:36:30|380.14|377.74|380|377.6|380.14|377.74|380|377.6|0
1642592200000|2022-01-19 11:36:40|380.14|377.74|380.14|377.74|380.14|377.74|380.14|377.74|0
1642592210000|2022-01-19 11:36:50|380|377.6|380.14|377.74|380.14|377.74|380|377.6|0
1642592220000|2022-01-19 11:37:00|380.28|377.88|380.28|377.88|380.43|378.03|380.28|377.88|0
1642592230000|2022-01-19 11:37:10|380.14|377.74|380.14|377.74|380.28|377.88|380.14|377.74|0
1642592240000|2022-01-19 11:37:20|380.43|378.03|380.36|377.96|380.43|378.03|380.28|377.88|0
1642592250000|2022-01-19 11:37:30|380.28|377.88|380.43|378.03|380.43|378.03|380.14|377.74|0
1642592260000|2022-01-19 11:37:40|380.5|378.1|380.57|378.17|380.57|378.17|380.43|378.03|0
1642592270000|2022-01-19 11:37:50|380.43|378.03|380.43|378.03|380.43|378.03|380.43|378.03|0
1642592280000|2022-01-19 11:38:00|380.36|377.96|380.71|378.31|380.71|378.31|380.36|377.96|0
1642592290000|2022-01-19 11:38:10|380.57|378.17|380.43|378.03|380.57|378.17|380.43|378.03|0
1642592300000|2022-01-19 11:38:20|380.5|378.1|380.5|378.1|380.5|378.1|380.43|378.03|0
1642592310000|2022-01-19 11:38:30|380.57|378.17|380.5|378.1|380.57|378.17|380.5|378.1|0
1642592320000|2022-01-19 11:38:40|380.28|377.88|380.28|377.88|380.43|378.03|380.28|377.88|0
1642592330000|2022-01-19 11:38:50|380.14|377.74|380.14|377.74|380.28|377.88|380.07|377.67|0
1642592340000|2022-01-19 11:39:00|380.21|377.81|380.14|377.74|380.28|377.88|380.14|377.74|0
1642592350000|2022-01-19 11:39:10|380|377.6|379.85|377.45|380|377.6|379.85|377.45|0
1642592360000|2022-01-19 11:39:20|379.71|377.31|379.56|377.16|379.71|377.31|379.56|377.16|0
1642592370000|2022-01-19 11:39:30|379.42|377.02|379.42|377.02|379.42|377.02|379.42|377.02|0
1642592380000|2022-01-19 11:39:40|379.28|376.88|379.56|377.16|379.56|377.16|379.28|376.88|0
1642592390000|2022-01-19 11:39:50|379.5|377.1|379.56|377.16|379.56|377.16|379.42|377.02|0
1642592400000|2022-01-19 11:40:00|379.85|377.45|379.64|377.24|379.85|377.45|379.64|377.24|0
1642592410000|2022-01-19 11:40:10|379.71|377.31|379.56|377.16|379.71|377.31|379.56|377.16|0
1642592420000|2022-01-19 11:40:20|379.5|377.1|379.35|376.95|379.5|377.1|379.35|376.95|0
1642592430000|2022-01-19 11:40:30|379.28|376.88|379.13|376.73|379.28|376.88|379.13|376.73|0
1642592440000|2022-01-19 11:40:40|379.21|376.81|379.28|376.88|379.28|376.88|379.21|376.81|0
1642592450000|2022-01-19 11:40:50|379.13|376.73|378.99|376.59|379.13|376.73|378.99|376.59|0
1642592460000|2022-01-19 11:41:00|379.13|376.73|379.13|376.73|379.13|376.73|379.06|376.66|0
1642592470000|2022-01-19 11:41:10|378.99|376.59|378.99|376.59|378.99|376.59|378.99|376.59|0
1642592480000|2022-01-19 11:41:20|379.13|376.73|379.21|376.81|379.21|376.81|379.13|376.73|0
1642592490000|2022-01-19 11:41:30|379.13|376.73|379.21|376.81|379.28|376.88|379.13|376.73|0
1642592500000|2022-01-19 11:41:40|379.13|376.73|378.85|376.45|379.28|376.88|378.85|376.45|0
1642592510000|2022-01-19 11:41:50|378.99|376.59|378.85|376.45|378.99|376.59|378.85|376.45|0
1642592520000|2022-01-19 11:42:00|378.99|376.59|378.85|376.45|378.99|376.59|378.85|376.45|0
1642592530000|2022-01-19 11:42:10|378.99|376.59|378.92|376.52|379.06|376.66|378.92|376.52|0
1642592540000|2022-01-19 11:42:20|378.85|376.45|378.99|376.59|378.99|376.59|378.85|376.45|0
1642592560000|2022-01-19 11:42:40|379.13|376.73|379.28|376.88|379.28|376.88|379.06|376.66|0
1642592570000|2022-01-19 11:42:50|379.13|376.73|379.28|376.88|379.28|376.88|379.13|376.73|0
1642592580000|2022-01-19 11:43:00|379.21|376.81|379.28|376.88|379.28|376.88|379.13|376.73|0
1642592590000|2022-01-19 11:43:10|379.21|376.81|379.13|376.73|379.21|376.81|379.13|376.73|0
1642592600000|2022-01-19 11:43:20|378.99|376.59|378.99|376.59|378.99|376.59|378.99|376.59|0
1642592610000|2022-01-19 11:43:30|378.85|376.45|378.99|376.59|378.99|376.59|378.85|376.45|0
1642592620000|2022-01-19 11:43:40|378.92|376.52|378.99|376.59|378.99|376.59|378.92|376.52|0
1642592640000|2022-01-19 11:44:00|379.13|376.73|379.13|376.73|379.13|376.73|379.13|376.73|0
1642592660000|2022-01-19 11:44:20|379.28|376.88|379.71|377.31|379.71|377.31|379.28|376.88|0
1642592670000|2022-01-19 11:44:30|379.85|377.45|379.85|377.45|379.85|377.45|379.85|377.45|0
1642592690000|2022-01-19 11:44:50|379.71|377.31|379.85|377.45|379.85|377.45|379.71|377.31|0
1642592700000|2022-01-19 11:45:00|379.99|377.59|379.85|377.45|380.14|377.74|379.85|377.45|0
1642592710000|2022-01-19 11:45:10|379.71|377.31|379.85|377.45|379.85|377.45|379.71|377.31|0
1642592720000|2022-01-19 11:45:20|379.92|377.52|379.92|377.52|379.92|377.52|379.85|377.45|0
1642592730000|2022-01-19 11:45:30|379.85|377.45|379.92|377.52|379.92|377.52|379.85|377.45|0
1642592740000|2022-01-19 11:45:40|379.85|377.45|379.99|377.59|379.99|377.59|379.85|377.45|0
1642592750000|2022-01-19 11:45:50|379.85|377.45|379.71|377.31|379.85|377.45|379.71|377.31|0
1642592760000|2022-01-19 11:46:00|379.85|377.45|379.85|377.45|379.85|377.45|379.85|377.45|0
1642592770000|2022-01-19 11:46:10|379.99|377.59|379.42|377.02|379.99|377.59|379.42|377.02|0
1642592780000|2022-01-19 11:46:20|379.27|376.87|379.35|376.95|379.42|377.02|379.27|376.87|0
1642592790000|2022-01-19 11:46:30|379.42|377.02|379.27|376.87|379.42|377.02|379.27|376.87|0
1642592800000|2022-01-19 11:46:40|379.42|377.02|379.27|376.87|379.42|377.02|379.27|376.87|0
1642592810000|2022-01-19 11:46:50|379.13|376.73|378.99|376.59|379.13|376.73|378.99|376.59|0
1642592820000|2022-01-19 11:47:00|378.84|376.44|379.13|376.73|379.13|376.73|378.84|376.44|0
1642592830000|2022-01-19 11:47:10|378.99|376.59|378.99|376.59|378.99|376.59|378.99|376.59|0
1642592840000|2022-01-19 11:47:20|379.06|376.66|378.99|376.59|379.06|376.66|378.78|376.38|0
1642592850000|2022-01-19 11:47:30|379.06|376.66|379.13|376.73|379.13|376.73|379.06|376.66|0
1642592860000|2022-01-19 11:47:40|378.99|376.59|378.99|376.59|379.13|376.73|378.99|376.59|0
1642592870000|2022-01-19 11:47:50|378.84|376.44|378.84|376.44|378.84|376.44|378.7|376.3|0
1642592890000|2022-01-19 11:48:10|378.7|376.3|378.78|376.38|378.78|376.38|378.7|376.3|0
1642592900000|2022-01-19 11:48:20|378.7|376.3|378.84|376.44|378.84|376.44|378.56|376.16|0
1642592910000|2022-01-19 11:48:30|378.7|376.3|378.99|376.59|378.99|376.59|378.7|376.3|0
1642592920000|2022-01-19 11:48:40|379.13|376.73|379.13|376.73|379.13|376.73|379.13|376.73|0
1642592930000|2022-01-19 11:48:50|379.27|376.87|379.35|376.95|379.35|376.95|379.27|376.87|0
1642592940000|2022-01-19 11:49:00|379.27|376.87|379.2|376.8|379.27|376.87|379.2|376.8|0
1642592950000|2022-01-19 11:49:10|379.27|376.87|378.99|376.59|379.27|376.87|378.84|376.44|0
1642592960000|2022-01-19 11:49:20|378.84|376.44|378.56|376.16|378.84|376.44|378.56|376.16|0
1642592970000|2022-01-19 11:49:30|378.41|376.01|378.41|376.01|378.41|376.01|378.41|376.01|0
1642592980000|2022-01-19 11:49:40|378.27|375.87|378.27|375.87|378.41|376.01|378.27|375.87|0
1642592990000|2022-01-19 11:49:50|378.13|375.73|378.13|375.73|378.13|375.73|378.13|375.73|0
1642593000000|2022-01-19 11:50:00|377.98|375.58|378.13|375.73|378.13|375.73|377.98|375.58|0
1642593010000|2022-01-19 11:50:10|377.98|375.58|377.84|375.44|377.98|375.58|377.84|375.44|0
1642593020000|2022-01-19 11:50:20|377.98|375.58|377.84|375.44|378.13|375.73|377.84|375.44|0
1642593030000|2022-01-19 11:50:30|377.7|375.3|377.55|375.15|377.7|375.3|377.55|375.15|0
1642593040000|2022-01-19 11:50:40|377.41|375.01|377.41|375.01|377.41|375.01|377.41|375.01|0
1642593050000|2022-01-19 11:50:50|377.27|374.87|377.27|374.87|377.27|374.87|377.27|374.87|0
1642593060000|2022-01-19 11:51:00|377.13|374.73|377.13|374.73|377.13|374.73|377.13|374.73|0
1642593070000|2022-01-19 11:51:10|377.2|374.8|377.27|374.87|377.27|374.87|377.2|374.8|0
1642593080000|2022-01-19 11:51:20|377.12|374.72|377.12|374.72|377.12|374.72|377.12|374.72|0
1642593090000|2022-01-19 11:51:30|376.98|374.58|376.98|374.58|376.98|374.58|376.98|374.58|0
1642593100000|2022-01-19 11:51:40|376.84|374.44|376.98|374.58|376.98|374.58|376.84|374.44|0
1642593110000|2022-01-19 11:51:50|376.84|374.44|376.84|374.44|376.84|374.44|376.84|374.44|0
1642593120000|2022-01-19 11:52:00|376.7|374.3|376.7|374.3|376.84|374.44|376.7|374.3|0
1642593130000|2022-01-19 11:52:10|376.98|374.58|376.98|374.58|376.98|374.58|376.98|374.58|0
1642593140000|2022-01-19 11:52:20|377.27|374.87|376.98|374.58|377.27|374.87|376.98|374.58|0
1642593150000|2022-01-19 11:52:30|377.12|374.72|376.98|374.58|377.12|374.72|376.98|374.58|0
1642593160000|2022-01-19 11:52:40|377.12|374.72|376.98|374.58|377.12|374.72|376.98|374.58|0
1642593170000|2022-01-19 11:52:50|377.12|374.72|377.12|374.72|377.12|374.72|377.12|374.72|0
1642593180000|2022-01-19 11:53:00|377.27|374.87|377.12|374.72|377.27|374.87|377.12|374.72|0
1642593190000|2022-01-19 11:53:10|376.98|374.58|377.12|374.72|377.12|374.72|376.98|374.58|0
1642593200000|2022-01-19 11:53:20|376.98|374.58|376.98|374.58|376.98|374.58|376.98|374.58|0
1642593210000|2022-01-19 11:53:30|377.12|374.72|376.84|374.44|377.12|374.72|376.84|374.44|0
1642593220000|2022-01-19 11:53:40|376.7|374.3|376.84|374.44|376.84|374.44|376.7|374.3|0
1642593230000|2022-01-19 11:53:50|376.98|374.58|376.84|374.44|376.98|374.58|376.84|374.44|0
1642593240000|2022-01-19 11:54:00|376.7|374.3|376.55|374.15|376.7|374.3|376.55|374.15|0
1642593250000|2022-01-19 11:54:10|376.7|374.3|376.7|374.3|376.77|374.37|376.63|374.23|0
1642593260000|2022-01-19 11:54:20|376.63|374.23|376.55|374.15|376.63|374.23|376.55|374.15|0
1642593270000|2022-01-19 11:54:30|376.7|374.3|376.55|374.15|376.7|374.3|376.55|374.15|0
1642593280000|2022-01-19 11:54:40|376.7|374.3|376.77|374.37|376.77|374.37|376.7|374.3|0
1642593290000|2022-01-19 11:54:50|376.84|374.44|376.84|374.44|376.98|374.58|376.84|374.44|0
1642593300000|2022-01-19 11:55:00|376.98|374.58|376.98|374.58|376.98|374.58|376.84|374.44|0
1642593310000|2022-01-19 11:55:10|377.12|374.72|376.91|374.51|377.12|374.72|376.91|374.51|0
1642593320000|2022-01-19 11:55:20|376.98|374.58|376.91|374.51|376.98|374.58|376.91|374.51|0
1642593330000|2022-01-19 11:55:30|376.98|374.58|376.98|374.58|376.98|374.58|376.98|374.58|0
1642593340000|2022-01-19 11:55:40|376.91|374.51|377.12|374.72|377.12|374.72|376.91|374.51|0
1642593360000|2022-01-19 11:56:00|377.27|374.87|377.27|374.87|377.27|374.87|377.27|374.87|0
1642593370000|2022-01-19 11:56:10|377.55|375.15|377.7|375.3|377.7|375.3|377.55|375.15|0
1642593380000|2022-01-19 11:56:20|377.84|375.44|377.69|375.29|377.84|375.44|377.69|375.29|0
1642593400000|2022-01-19 11:56:40|377.55|375.15|377.41|375.01|377.55|375.15|377.2|374.8|0
1642593410000|2022-01-19 11:56:50|377.48|375.08|377.41|375.01|377.48|375.08|377.41|375.01|0
1642593420000|2022-01-19 11:57:00|377.48|375.08|377.41|375.01|377.55|375.15|377.41|375.01|0
1642593430000|2022-01-19 11:57:10|377.48|375.08|377.27|374.87|377.48|375.08|377.27|374.87|0
1642593440000|2022-01-19 11:57:20|377.34|374.94|377.41|375.01|377.41|375.01|377.34|374.94|0
1642593450000|2022-01-19 11:57:30|377.55|375.15|377.41|375.01|377.55|375.15|377.41|375.01|0
1642593460000|2022-01-19 11:57:40|377.55|375.15|377.69|375.29|377.69|375.29|377.41|375.01|0
1642593470000|2022-01-19 11:57:50|377.84|375.44|377.69|375.29|377.84|375.44|377.69|375.29|0
1642593480000|2022-01-19 11:58:00|377.55|375.15|377.55|375.15|377.55|375.15|377.55|375.15|0
1642593490000|2022-01-19 11:58:10|377.41|375.01|377.41|375.01|377.41|375.01|377.41|375.01|0
1642593500000|2022-01-19 11:58:20|377.27|374.87|377.12|374.72|377.27|374.87|377.12|374.72|0
1642593520000|2022-01-19 11:58:40|376.98|374.58|376.84|374.44|376.98|374.58|376.84|374.44|0
1642593530000|2022-01-19 11:58:50|376.69|374.29|376.69|374.29|376.69|374.29|376.69|374.29|0
1642593540000|2022-01-19 11:59:00|376.55|374.15|376.55|374.15|376.55|374.15|376.55|374.15|0
1642593550000|2022-01-19 11:59:10|376.41|374.01|376.41|374.01|376.55|374.15|376.41|374.01|0
1642593560000|2022-01-19 11:59:20|376.55|374.15|376.55|374.15|376.55|374.15|376.55|374.15|0
1642593570000|2022-01-19 11:59:30|376.62|374.22|376.69|374.29|376.69|374.29|376.62|374.22|0
1642593580000|2022-01-19 11:59:40|376.62|374.22|376.55|374.15|376.69|374.29|376.55|374.15|0
1642593590000|2022-01-19 11:59:50|376.62|374.22|376.69|374.29|376.69|374.29|376.55|374.15|0
1642593600000|2022-01-19 12:00:00|376.84|374.44|376.34|373.94|376.84|374.44|376.34|373.94|0
1642593610000|2022-01-19 12:00:10|376.26|373.86|376.26|373.86|376.26|373.86|376.12|373.72|0
1642593620000|2022-01-19 12:00:20|376.12|373.72|375.98|373.58|376.34|373.94|375.98|373.58|0
1642593630000|2022-01-19 12:00:30|376.12|373.72|376.12|373.72|376.12|373.72|376.12|373.72|0
1642593640000|2022-01-19 12:00:40|375.98|373.58|376.12|373.72|376.12|373.72|375.98|373.58|0
1642593650000|2022-01-19 12:00:50|375.98|373.58|376.05|373.65|376.05|373.65|375.98|373.58|0
1642593660000|2022-01-19 12:01:00|375.98|373.58|375.69|373.29|376.12|373.72|375.69|373.29|0
1642593670000|2022-01-19 12:01:10|375.84|373.44|375.69|373.29|375.84|373.44|375.69|373.29|0
1642593680000|2022-01-19 12:01:20|375.98|373.58|375.84|373.44|375.98|373.58|375.84|373.44|0
1642593690000|2022-01-19 12:01:30|375.98|373.58|375.84|373.44|375.98|373.58|375.84|373.44|0
1642593700000|2022-01-19 12:01:40|375.98|373.58|375.91|373.51|375.98|373.58|375.91|373.51|0
1642593710000|2022-01-19 12:01:50|375.98|373.58|375.84|373.44|375.98|373.58|375.84|373.44|0
1642593720000|2022-01-19 12:02:00|375.77|373.37|375.84|373.44|375.84|373.44|375.77|373.37|0
1642593730000|2022-01-19 12:02:10|375.69|373.29|375.84|373.44|375.84|373.44|375.69|373.29|0
1642593740000|2022-01-19 12:02:20|375.77|373.37|375.77|373.37|375.84|373.44|375.77|373.37|0
1642593750000|2022-01-19 12:02:30|375.84|373.44|375.98|373.58|376.05|373.65|375.84|373.44|0
1642593760000|2022-01-19 12:02:40|375.84|373.44|375.91|373.51|375.91|373.51|375.84|373.44|0
1642593770000|2022-01-19 12:02:50|375.84|373.44|375.69|373.29|375.84|373.44|375.69|373.29|0
1642593780000|2022-01-19 12:03:00|375.84|373.44|375.84|373.44|375.98|373.58|375.84|373.44|0
1642593790000|2022-01-19 12:03:10|375.98|373.58|375.98|373.58|375.98|373.58|375.98|373.58|0
1642593800000|2022-01-19 12:03:20|376.05|373.65|375.98|373.58|376.12|373.72|375.98|373.58|0
1642593810000|2022-01-19 12:03:30|376.05|373.65|376.12|373.72|376.12|373.72|376.05|373.65|0
1642593820000|2022-01-19 12:03:40|375.98|373.58|376.12|373.72|376.12|373.72|375.98|373.58|0
1642593850000|2022-01-19 12:04:10|375.98|373.58|375.98|373.58|375.98|373.58|375.98|373.58|0
1642593860000|2022-01-19 12:04:20|375.84|373.44|375.98|373.58|375.98|373.58|375.83|373.43|0
1642593870000|2022-01-19 12:04:30|376.12|373.72|375.98|373.58|376.12|373.72|375.98|373.58|0
1642593890000|2022-01-19 12:04:50|375.83|373.43|375.83|373.43|375.83|373.43|375.83|373.43|0
1642593900000|2022-01-19 12:05:00|375.69|373.29|376.12|373.72|376.12|373.72|375.69|373.29|0
1642593910000|2022-01-19 12:05:10|375.98|373.58|375.83|373.43|375.98|373.58|375.83|373.43|0
1642593920000|2022-01-19 12:05:20|375.91|373.51|375.98|373.58|375.98|373.58|375.83|373.43|0
1642593930000|2022-01-19 12:05:30|375.77|373.37|375.98|373.58|375.98|373.58|375.77|373.37|0
1642593940000|2022-01-19 12:05:40|376.12|373.72|376.12|373.72|376.12|373.72|376.12|373.72|0
1642593950000|2022-01-19 12:05:50|376.05|373.65|376.05|373.65|376.05|373.65|376.05|373.65|0
1642593960000|2022-01-19 12:06:00|375.98|373.58|375.69|373.29|375.98|373.58|375.69|373.29|0
1642593970000|2022-01-19 12:06:10|375.83|373.43|375.83|373.43|375.83|373.43|375.83|373.43|0
1642593980000|2022-01-19 12:06:20|375.98|373.58|375.77|373.37|375.98|373.58|375.77|373.37|0
1642593990000|2022-01-19 12:06:30|375.69|373.29|375.83|373.43|375.83|373.43|375.69|373.29|0
1642594000000|2022-01-19 12:06:40|375.69|373.29|375.69|373.29|375.69|373.29|375.69|373.29|0
1642594020000|2022-01-19 12:07:00|375.83|373.43|375.69|373.29|375.83|373.43|375.69|373.29|0
1642594030000|2022-01-19 12:07:10|375.83|373.43|376.12|373.72|376.12|373.72|375.83|373.43|0
1642594040000|2022-01-19 12:07:20|375.98|373.58|376.05|373.65|376.05|373.65|375.98|373.58|0
1642594050000|2022-01-19 12:07:30|375.98|373.58|376.12|373.72|376.12|373.72|375.98|373.58|0
1642594060000|2022-01-19 12:07:40|375.98|373.58|375.98|373.58|375.98|373.58|375.98|373.58|0
1642594070000|2022-01-19 12:07:50|376.12|373.72|376.12|373.72|376.12|373.72|376.12|373.72|0
1642594090000|2022-01-19 12:08:10|375.98|373.58|376.12|373.72|376.12|373.72|375.98|373.58|0
1642594110000|2022-01-19 12:08:30|375.98|373.58|376.05|373.65|376.05|373.65|375.98|373.58|0
1642594120000|2022-01-19 12:08:40|375.98|373.58|375.83|373.43|375.98|373.58|375.83|373.43|0
1642594130000|2022-01-19 12:08:50|375.98|373.58|375.69|373.29|375.98|373.58|375.69|373.29|0
1642594140000|2022-01-19 12:09:00|375.62|373.22|375.69|373.29|375.69|373.29|375.62|373.22|0
1642594150000|2022-01-19 12:09:10|375.83|373.43|375.76|373.36|375.83|373.43|375.69|373.29|0
1642594160000|2022-01-19 12:09:20|375.55|373.15|376.69|374.29|376.69|374.29|375.55|373.15|0
1642594170000|2022-01-19 12:09:30|376.55|374.15|376.26|373.86|376.69|374.29|376.26|373.86|0
1642594180000|2022-01-19 12:09:40|376.4|374|376.55|374.15|376.55|374.15|376.4|374|0
1642594190000|2022-01-19 12:09:50|376.4|374|376.4|374|376.4|374|376.4|374|0
1642594200000|2022-01-19 12:10:00|376.55|374.15|375.98|373.58|376.55|374.15|375.98|373.58|0
1642594220000|2022-01-19 12:10:20|376.12|373.72|376.12|373.72|376.12|373.72|376.12|373.72|0
1642594250000|2022-01-19 12:10:50|376.26|373.86|376.4|374|376.4|374|376.26|373.86|0
1642594260000|2022-01-19 12:11:00|376.55|374.15|376.12|373.72|376.55|374.15|376.12|373.72|0
1642594270000|2022-01-19 12:11:10|376.19|373.79|376.12|373.72|376.26|373.86|376.12|373.72|0
1642594280000|2022-01-19 12:11:20|375.69|373.29|375.83|373.43|375.83|373.43|375.69|373.29|0
1642594290000|2022-01-19 12:11:30|375.69|373.29|375.69|373.29|375.69|373.29|375.69|373.29|0
1642594300000|2022-01-19 12:11:40|375.55|373.15|375.69|373.29|375.69|373.29|375.55|373.15|0
1642594320000|2022-01-19 12:12:00|375.83|373.43|376.26|373.86|376.26|373.86|375.83|373.43|0
1642594330000|2022-01-19 12:12:10|376.12|373.72|376.26|373.86|376.26|373.86|376.12|373.72|0
1642594340000|2022-01-19 12:12:20|376.4|374|376.26|373.86|376.4|374|376.26|373.86|0
1642594350000|2022-01-19 12:12:30|376.4|374|376.26|373.86|376.4|374|376.19|373.79|0
1642594360000|2022-01-19 12:12:40|376.12|373.72|376.12|373.72|376.12|373.72|375.97|373.57|0
1642594370000|2022-01-19 12:12:50|376.97|374.57|376.97|374.57|376.97|374.57|376.97|374.57|0
1642594380000|2022-01-19 12:13:00|376.83|374.43|376.83|374.43|376.83|374.43|376.83|374.43|0
1642594400000|2022-01-19 12:13:20|376.62|374.22|376.54|374.14|376.62|374.22|376.54|374.14|0
1642594410000|2022-01-19 12:13:30|376.26|373.86|376.33|373.93|376.4|374|376.26|373.86|0
1642594420000|2022-01-19 12:13:40|376.4|374|376.4|374|376.4|374|376.4|374|0
1642594430000|2022-01-19 12:13:50|376.54|374.14|376.4|374|376.54|374.14|376.4|374|0
1642594440000|2022-01-19 12:14:00|376.54|374.14|376.26|373.86|376.54|374.14|376.26|373.86|0
1642594450000|2022-01-19 12:14:10|376.4|374|376.26|373.86|376.4|374|376.26|373.86|0
1642594460000|2022-01-19 12:14:20|376.4|374|376.4|374|376.4|374|376.4|374|0
1642594470000|2022-01-19 12:14:30|376.26|373.86|376.26|373.86|376.26|373.86|376.26|373.86|0
1642594480000|2022-01-19 12:14:40|376.4|374|376.4|374|376.4|374|376.4|374|0
1642594500000|2022-01-19 12:15:00|376.12|373.72|376.12|373.72|376.12|373.72|376.12|373.72|0
1642594510000|2022-01-19 12:15:10|375.83|373.43|375.83|373.43|375.83|373.43|375.83|373.43|0
1642594520000|2022-01-19 12:15:20|375.69|373.29|375.69|373.29|375.69|373.29|375.69|373.29|0
1642594530000|2022-01-19 12:15:30|375.83|373.43|375.69|373.29|375.83|373.43|375.69|373.29|0
1642594540000|2022-01-19 12:15:40|375.76|373.36|375.83|373.43|375.83|373.43|375.69|373.29|0
1642594550000|2022-01-19 12:15:50|375.97|373.57|376.26|373.86|376.26|373.86|375.97|373.57|0
1642594560000|2022-01-19 12:16:00|376.4|374|376.4|374|376.4|374|376.4|374|0
1642594570000|2022-01-19 12:16:10|376.26|373.86|376.26|373.86|376.26|373.86|376.26|373.86|0
1642594580000|2022-01-19 12:16:20|376.4|374|376.26|373.86|376.4|374|376.26|373.86|0
1642594600000|2022-01-19 12:16:40|376.33|373.93|376.33|373.93|376.33|373.93|376.26|373.86|0
1642594610000|2022-01-19 12:16:50|376.4|374|376.54|374.14|376.54|374.14|376.4|374|0
1642594620000|2022-01-19 12:17:00|376.69|374.29|376.69|374.29|376.69|374.29|376.69|374.29|0
1642594630000|2022-01-19 12:17:10|376.76|374.36|376.83|374.43|376.83|374.43|376.76|374.36|0
1642594650000|2022-01-19 12:17:30|376.97|374.57|377.26|374.86|377.26|374.86|376.97|374.57|0
1642594660000|2022-01-19 12:17:40|377.11|374.71|377.26|374.86|377.26|374.86|377.11|374.71|0
1642594670000|2022-01-19 12:17:50|377.33|374.93|377.47|375.07|377.47|375.07|377.33|374.93|0
1642594680000|2022-01-19 12:18:00|377.4|375|377.4|375|377.4|375|377.33|374.93|0
1642594690000|2022-01-19 12:18:10|377.26|374.86|377.54|375.14|377.54|375.14|377.26|374.86|0
1642594700000|2022-01-19 12:18:20|377.4|375|377.69|375.29|377.69|375.29|377.4|375|0
1642594710000|2022-01-19 12:18:30|377.54|375.14|377.69|375.29|377.9|375.5|377.54|375.14|0
1642594720000|2022-01-19 12:18:40|377.83|375.43|377.83|375.43|377.83|375.43|377.83|375.43|0
1642594740000|2022-01-19 12:19:00|377.69|375.29|377.69|375.29|377.69|375.29|377.69|375.29|0
1642594750000|2022-01-19 12:19:10|377.76|375.36|377.97|375.57|377.97|375.57|377.76|375.36|0
1642594760000|2022-01-19 12:19:20|377.9|375.5|377.83|375.43|377.9|375.5|377.83|375.43|0
1642594770000|2022-01-19 12:19:30|377.97|375.57|378.4|376|378.55|376.15|377.97|375.57|0
1642594780000|2022-01-19 12:19:40|378.26|375.86|378.12|375.72|378.26|375.86|378.12|375.72|0
1642594790000|2022-01-19 12:19:50|377.9|375.5|377.97|375.57|377.97|375.57|377.9|375.5|0
1642594800000|2022-01-19 12:20:00|377.83|375.43|377.76|375.36|377.83|375.43|377.76|375.36|0
1642594810000|2022-01-19 12:20:10|377.69|375.29|377.69|375.29|377.69|375.29|377.54|375.14|0
1642594820000|2022-01-19 12:20:20|377.83|375.43|378.4|376|378.4|376|377.83|375.43|0
1642594830000|2022-01-19 12:20:30|378.33|375.93|378.26|375.86|378.33|375.93|378.26|375.86|0
1642594840000|2022-01-19 12:20:40|378.4|376|378.4|376|378.4|376|378.4|376|0
1642594850000|2022-01-19 12:20:50|378.54|376.14|378.69|376.29|378.69|376.29|378.54|376.14|0
1642594860000|2022-01-19 12:21:00|378.4|376|378.54|376.14|378.54|376.14|378.4|376|0
1642594880000|2022-01-19 12:21:20|378.48|376.08|378.54|376.14|378.54|376.14|378.48|376.08|0
1642594890000|2022-01-19 12:21:30|378.4|376|378.4|376|378.4|376|378.4|376|0
1642594900000|2022-01-19 12:21:40|378.26|375.86|378.26|375.86|378.26|375.86|378.11|375.71|0
1642594910000|2022-01-19 12:21:50|377.97|375.57|378.11|375.71|378.11|375.71|377.97|375.57|0
1642594920000|2022-01-19 12:22:00|377.97|375.57|377.83|375.43|377.97|375.57|377.83|375.43|0
1642594930000|2022-01-19 12:22:10|377.69|375.29|377.4|375|377.69|375.29|377.4|375|0
1642594940000|2022-01-19 12:22:20|377.26|374.86|377.26|374.86|377.26|374.86|377.26|374.86|0
1642594950000|2022-01-19 12:22:30|377.33|374.93|377.4|375|377.4|375|377.33|374.93|0
1642594960000|2022-01-19 12:22:40|377.26|374.86|377.26|374.86|377.26|374.86|377.26|374.86|0
1642594970000|2022-01-19 12:22:50|377.4|375|377.54|375.14|377.54|375.14|377.4|375|0
1642594980000|2022-01-19 12:23:00|377.68|375.28|378.05|375.65|378.05|375.65|377.68|375.28|0
1642594990000|2022-01-19 12:23:10|378.11|375.71|378.11|375.71|378.19|375.79|378.11|375.71|0
1642595000000|2022-01-19 12:23:20|378.26|375.86|378.54|376.14|378.54|376.14|378.26|375.86|0
1642595010000|2022-01-19 12:23:30|378.69|376.29|378.54|376.14|378.69|376.29|378.54|376.14|0
1642595020000|2022-01-19 12:23:40|378.69|376.29|378.69|376.29|378.69|376.29|378.69|376.29|0
1642595030000|2022-01-19 12:23:50|378.83|376.43|378.69|376.29|378.83|376.43|378.69|376.29|0
1642595040000|2022-01-19 12:24:00|378.54|376.14|378.4|376|378.54|376.14|378.26|375.86|0
1642595050000|2022-01-19 12:24:10|378.26|375.86|378.4|376|378.4|376|378.26|375.86|0
1642595060000|2022-01-19 12:24:20|378.54|376.14|378.62|376.22|378.69|376.29|378.54|376.14|0
1642595070000|2022-01-19 12:24:30|378.54|376.14|378.26|375.86|378.69|376.29|378.26|375.86|0
1642595080000|2022-01-19 12:24:40|377.97|375.57|377.97|375.57|377.97|375.57|377.97|375.57|0
1642595100000|2022-01-19 12:25:00|378.04|375.64|378.26|375.86|378.26|375.86|377.97|375.57|0
1642595110000|2022-01-19 12:25:10|378.4|376|378.4|376|378.54|376.14|378.4|376|0
1642595120000|2022-01-19 12:25:20|378.47|376.07|378.54|376.14|378.54|376.14|378.4|376|0
1642595130000|2022-01-19 12:25:30|378.4|376|378.4|376|378.4|376|378.26|375.86|0
1642595140000|2022-01-19 12:25:40|378.26|375.86|378.26|375.86|378.4|376|378.26|375.86|0
1642595150000|2022-01-19 12:25:50|378.4|376|378.26|375.86|378.4|376|378.26|375.86|0
1642595160000|2022-01-19 12:26:00|378.11|375.71|378.11|375.71|378.11|375.71|378.11|375.71|0
1642595170000|2022-01-19 12:26:10|378.26|375.86|378.26|375.86|378.26|375.86|378.11|375.71|0
1642595180000|2022-01-19 12:26:20|378.4|376|378.26|375.86|378.4|376|378.26|375.86|0
1642595190000|2022-01-19 12:26:30|378.33|375.93|378.26|375.86|378.33|375.93|377.97|375.57|0
1642595200000|2022-01-19 12:26:40|378.11|375.71|378.26|375.86|378.26|375.86|378.11|375.71|0
1642595210000|2022-01-19 12:26:50|378.11|375.71|378.11|375.71|378.19|375.79|378.11|375.71|0
1642595220000|2022-01-19 12:27:00|378.26|375.86|377.97|375.57|378.26|375.86|377.97|375.57|0
1642595230000|2022-01-19 12:27:10|378.11|375.71|378.26|375.86|378.26|375.86|378.11|375.71|0
1642595240000|2022-01-19 12:27:20|378.19|375.79|377.9|375.5|378.19|375.79|377.9|375.5|0
1642595250000|2022-01-19 12:27:30|378.11|375.71|378.11|375.71|378.11|375.71|377.97|375.57|0
1642595260000|2022-01-19 12:27:40|378.04|375.64|377.97|375.57|378.04|375.64|377.97|375.57|0
1642595270000|2022-01-19 12:27:50|377.83|375.43|377.83|375.43|377.83|375.43|377.83|375.43|0
1642595290000|2022-01-19 12:28:10|377.97|375.57|377.9|375.5|377.97|375.57|377.9|375.5|0
1642595300000|2022-01-19 12:28:20|377.97|375.57|377.97|375.57|377.97|375.57|377.97|375.57|0
1642595310000|2022-01-19 12:28:30|377.83|375.43|377.76|375.36|377.83|375.43|377.68|375.28|0
1642595320000|2022-01-19 12:28:40|377.61|375.21|377.61|375.21|377.61|375.21|377.61|375.21|0
1642595330000|2022-01-19 12:28:50|377.68|375.28|377.68|375.28|377.68|375.28|377.68|375.28|0
1642595340000|2022-01-19 12:29:00|377.76|375.36|377.83|375.43|377.83|375.43|377.68|375.28|0
1642595350000|2022-01-19 12:29:10|377.97|375.57|378.11|375.71|378.11|375.71|377.97|375.57|0
1642595360000|2022-01-19 12:29:20|378.25|375.85|378.11|375.71|378.25|375.85|378.11|375.71|0
1642595370000|2022-01-19 12:29:30|378.25|375.85|378.4|376|378.4|376|378.25|375.85|0
1642595380000|2022-01-19 12:29:40|378.33|375.93|378.4|376|378.4|376|378.33|375.93|0
1642595390000|2022-01-19 12:29:50|378.47|376.07|378.47|376.07|378.47|376.07|378.47|376.07|0
1642595400000|2022-01-19 12:30:00|378.54|376.14|378.54|376.14|378.54|376.14|378.4|376|0
1642595410000|2022-01-19 12:30:10|378.4|376|378.11|375.71|378.4|376|377.97|375.57|0
1642595420000|2022-01-19 12:30:20|378.04|375.64|378.04|375.64|378.04|375.64|378.04|375.64|0
1642595430000|2022-01-19 12:30:30|378.11|375.71|378.11|375.71|378.11|375.71|377.97|375.57|0
1642595440000|2022-01-19 12:30:40|378.04|375.64|377.97|375.57|378.04|375.64|377.97|375.57|0
1642595450000|2022-01-19 12:30:50|377.9|375.5|377.54|375.14|377.9|375.5|377.54|375.14|0
1642595460000|2022-01-19 12:31:00|377.4|375|377.4|375|377.4|375|377.25|374.85|0
1642595470000|2022-01-19 12:31:10|377.82|375.42|377.68|375.28|377.82|375.42|377.68|375.28|0
1642595480000|2022-01-19 12:31:20|377.54|375.14|377.97|375.57|377.97|375.57|377.54|375.14|0
1642595490000|2022-01-19 12:31:30|378.04|375.64|378.11|375.71|378.11|375.71|377.9|375.5|0
1642595500000|2022-01-19 12:31:40|377.97|375.57|377.82|375.42|377.97|375.57|377.76|375.36|0
1642595510000|2022-01-19 12:31:50|377.68|375.28|377.82|375.42|377.82|375.42|377.68|375.28|0
1642595520000|2022-01-19 12:32:00|377.68|375.28|377.25|374.85|377.68|375.28|377.25|374.85|0
1642595530000|2022-01-19 12:32:10|377.33|374.93|377.25|374.85|377.4|375|377.25|374.85|0
1642595540000|2022-01-19 12:32:20|377.39|374.99|377.39|374.99|377.54|375.14|377.39|374.99|0
1642595550000|2022-01-19 12:32:30|377.25|374.85|377.25|374.85|377.33|374.93|377.25|374.85|0
1642595560000|2022-01-19 12:32:40|377.18|374.78|377.25|374.85|377.25|374.85|377.11|374.71|0
1642595580000|2022-01-19 12:33:00|376.82|374.42|376.97|374.57|376.97|374.57|376.82|374.42|0
1642595590000|2022-01-19 12:33:10|376.68|374.28|376.82|374.42|376.82|374.42|376.68|374.28|0
1642595600000|2022-01-19 12:33:20|376.68|374.28|376.82|374.42|376.82|374.42|376.68|374.28|0
1642595620000|2022-01-19 12:33:40|376.9|374.5|376.9|374.5|376.9|374.5|376.9|374.5|0
1642595630000|2022-01-19 12:33:50|376.97|374.57|376.82|374.42|376.97|374.57|376.82|374.42|0
1642595640000|2022-01-19 12:34:00|376.68|374.28|376.61|374.21|376.68|374.28|376.61|374.21|0
1642595650000|2022-01-19 12:34:10|376.54|374.14|376.54|374.14|376.54|374.14|376.54|374.14|0
1642595660000|2022-01-19 12:34:20|376.39|373.99|376.39|373.99|376.54|374.14|376.39|373.99|0
1642595670000|2022-01-19 12:34:30|376.25|373.85|376.11|373.71|376.25|373.85|376.11|373.71|0
1642595680000|2022-01-19 12:34:40|376.25|373.85|376.25|373.85|376.25|373.85|376.25|373.85|0
1642595690000|2022-01-19 12:34:50|376.11|373.71|376.25|373.85|376.25|373.85|376.11|373.71|0
1642595700000|2022-01-19 12:35:00|376.11|373.71|375.97|373.57|376.11|373.71|375.97|373.57|0
1642595710000|2022-01-19 12:35:10|375.82|373.42|376.11|373.71|376.11|373.71|375.68|373.28|0
1642595720000|2022-01-19 12:35:20|376.39|373.99|376.39|373.99|376.39|373.99|376.39|373.99|0
1642595730000|2022-01-19 12:35:30|376.61|374.21|376.82|374.42|376.82|374.42|376.61|374.21|0
1642595740000|2022-01-19 12:35:40|376.96|374.56|376.9|374.5|376.96|374.56|376.9|374.5|0
1642595750000|2022-01-19 12:35:50|377.11|374.71|377.11|374.71|377.18|374.78|377.11|374.71|0
1642595760000|2022-01-19 12:36:00|377.25|374.85|376.75|374.35|377.25|374.85|376.68|374.28|0
1642595770000|2022-01-19 12:36:10|376.82|374.42|376.68|374.28|376.82|374.42|376.68|374.28|0
1642595780000|2022-01-19 12:36:20|376.82|374.42|376.82|374.42|376.82|374.42|376.82|374.42|0
1642595790000|2022-01-19 12:36:30|376.96|374.56|376.96|374.56|376.96|374.56|376.96|374.56|0
1642595800000|2022-01-19 12:36:40|377.04|374.64|377.25|374.85|377.25|374.85|377.04|374.64|0
1642595810000|2022-01-19 12:36:50|377.39|374.99|377.18|374.78|377.39|374.99|377.18|374.78|0
1642595820000|2022-01-19 12:37:00|376.96|374.56|376.75|374.35|376.96|374.56|376.75|374.35|0
1642595830000|2022-01-19 12:37:10|376.82|374.42|376.82|374.42|377.11|374.71|376.82|374.42|0
1642595840000|2022-01-19 12:37:20|376.68|374.28|376.54|374.14|376.68|374.28|376.54|374.14|0
1642595850000|2022-01-19 12:37:30|376.68|374.28|376.54|374.14|376.68|374.28|376.54|374.14|0
1642595860000|2022-01-19 12:37:40|376.39|373.99|376.54|374.14|376.68|374.28|376.39|373.99|0
1642595880000|2022-01-19 12:38:00|376.82|374.42|376.54|374.14|376.82|374.42|376.54|374.14|0
1642595890000|2022-01-19 12:38:10|376.39|373.99|376.39|373.99|376.39|373.99|376.39|373.99|0
1642595900000|2022-01-19 12:38:20|376.47|374.07|376.54|374.14|376.54|374.14|376.39|373.99|0
1642595910000|2022-01-19 12:38:30|376.68|374.28|376.68|374.28|376.68|374.28|376.68|374.28|0
1642595920000|2022-01-19 12:38:40|376.9|374.5|376.9|374.5|376.9|374.5|376.9|374.5|0
1642595930000|2022-01-19 12:38:50|376.96|374.56|377.11|374.71|377.11|374.71|376.96|374.56|0
1642595940000|2022-01-19 12:39:00|377.04|374.64|378.82|376.42|378.82|376.42|377.04|374.64|0
1642595950000|2022-01-19 12:39:10|378.97|376.57|378.82|376.42|378.97|376.57|378.82|376.42|0
1642595960000|2022-01-19 12:39:20|378.97|376.57|379.11|376.71|379.11|376.71|378.97|376.57|0
1642595970000|2022-01-19 12:39:30|378.97|376.57|379.11|376.71|379.25|376.85|378.97|376.57|0
1642595980000|2022-01-19 12:39:40|379.25|376.85|379.4|377|379.4|377|379.25|376.85|0
1642595990000|2022-01-19 12:39:50|379.25|376.85|379.47|377.07|379.47|377.07|379.25|376.85|0
1642596000000|2022-01-19 12:40:00|379.4|377|379.25|376.85|379.4|377|379.25|376.85|0
1642596010000|2022-01-19 12:40:10|379.54|377.14|379.68|377.28|379.68|377.28|379.54|377.14|0
1642596020000|2022-01-19 12:40:20|379.54|377.14|379.54|377.14|379.62|377.22|379.54|377.14|0
1642596030000|2022-01-19 12:40:30|379.4|377|379.4|377|379.54|377.14|379.4|377|0
1642596050000|2022-01-19 12:40:50|379.25|376.85|379.4|377|379.4|377|379.25|376.85|0
1642596060000|2022-01-19 12:41:00|378.82|376.42|378.82|376.42|378.97|376.57|378.82|376.42|0
1642596070000|2022-01-19 12:41:10|379.04|376.64|379.04|376.64|379.04|376.64|379.04|376.64|0
1642596080000|2022-01-19 12:41:20|379.11|376.71|379.18|376.78|379.25|376.85|379.11|376.71|0
1642596090000|2022-01-19 12:41:30|379.25|376.85|379.25|376.85|379.4|377|379.25|376.85|0
1642596100000|2022-01-19 12:41:40|379.11|376.71|379.25|376.85|379.25|376.85|379.11|376.71|0
1642596110000|2022-01-19 12:41:50|379.33|376.93|379.4|377|379.4|377|379.25|376.85|0
1642596120000|2022-01-19 12:42:00|379.25|376.85|379.11|376.71|379.25|376.85|379.11|376.71|0
1642596140000|2022-01-19 12:42:20|378.97|376.57|379.04|376.64|379.04|376.64|378.97|376.57|0
1642596150000|2022-01-19 12:42:30|379.18|376.78|379.4|377|379.4|377|379.11|376.71|0
1642596160000|2022-01-19 12:42:40|379.54|377.14|379.4|377|379.54|377.14|379.25|376.85|0
1642596170000|2022-01-19 12:42:50|379.54|377.14|379.54|377.14|379.54|377.14|379.54|377.14|0
1642596180000|2022-01-19 12:43:00|379.47|377.07|379.68|377.28|379.68|377.28|379.47|377.07|0
1642596190000|2022-01-19 12:43:10|379.61|377.21|379.54|377.14|379.68|377.28|379.54|377.14|0
1642596200000|2022-01-19 12:43:20|379.68|377.28|379.83|377.43|379.83|377.43|379.68|377.28|0
1642596210000|2022-01-19 12:43:30|379.68|377.28|379.4|377|379.68|377.28|379.4|377|0
1642596220000|2022-01-19 12:43:40|379.76|377.36|379.54|377.14|379.76|377.36|379.25|376.85|0
1642596230000|2022-01-19 12:43:50|379.4|377|379.4|377|379.47|377.07|379.4|377|0
1642596240000|2022-01-19 12:44:00|379.54|377.14|379.4|377|379.54|377.14|379.4|377|0
1642596250000|2022-01-19 12:44:10|379.25|376.85|379.25|376.85|379.25|376.85|379.25|376.85|0
1642596270000|2022-01-19 12:44:30|379.4|377|379.4|377|379.4|377|379.4|377|0
1642596290000|2022-01-19 12:44:50|379.25|376.85|379.25|376.85|379.25|376.85|379.25|376.85|0
1642596300000|2022-01-19 12:45:00|379.4|377|379.25|376.85|379.4|377|379.25|376.85|0
1642596310000|2022-01-19 12:45:10|379.4|377|379.4|377|379.4|377|379.4|377|0
1642596320000|2022-01-19 12:45:20|379.25|376.85|379.25|376.85|379.25|376.85|379.25|376.85|0
1642596330000|2022-01-19 12:45:30|379.4|377|379.4|377|379.4|377|379.4|377|0
1642596340000|2022-01-19 12:45:40|379.33|376.93|379.4|377|379.4|377|379.25|376.85|0
1642596350000|2022-01-19 12:45:50|379.25|376.85|379.25|376.85|379.25|376.85|379.25|376.85|0
1642596360000|2022-01-19 12:46:00|379.11|376.71|379.11|376.71|379.11|376.71|378.96|376.56|0
1642596370000|2022-01-19 12:46:10|379.25|376.85|378.96|376.56|379.25|376.85|378.96|376.56|0
1642596380000|2022-01-19 12:46:20|378.82|376.42|378.82|376.42|378.9|376.5|378.82|376.42|0
1642596390000|2022-01-19 12:46:30|378.9|376.5|378.39|375.99|378.9|376.5|378.39|375.99|0
1642596400000|2022-01-19 12:46:40|378.53|376.13|378.53|376.13|378.53|376.13|378.53|376.13|0
1642596410000|2022-01-19 12:46:50|378.47|376.07|378.39|375.99|378.47|376.07|378.25|375.85|0
1642596430000|2022-01-19 12:47:10|378.25|375.85|378.25|375.85|378.25|375.85|378.25|375.85|0
1642596440000|2022-01-19 12:47:20|378.1|375.7|378.1|375.7|378.1|375.7|378.1|375.7|0
1642596450000|2022-01-19 12:47:30|377.96|375.56|377.96|375.56|377.96|375.56|377.96|375.56|0
1642596470000|2022-01-19 12:47:50|378.1|375.7|378.1|375.7|378.1|375.7|378.1|375.7|0
1642596490000|2022-01-19 12:48:10|377.96|375.56|377.82|375.42|377.96|375.56|377.82|375.42|0
1642596510000|2022-01-19 12:48:30|377.53|375.13|377.53|375.13|377.53|375.13|377.53|375.13|0
1642596520000|2022-01-19 12:48:40|377.46|375.06|377.53|375.13|377.53|375.13|377.46|375.06|0
1642596530000|2022-01-19 12:48:50|377.67|375.27|377.67|375.27|377.67|375.27|377.67|375.27|0
1642596560000|2022-01-19 12:49:20|377.53|375.13|377.53|375.13|377.53|375.13|377.53|375.13|0
1642596570000|2022-01-19 12:49:30|377.39|374.99|377.39|374.99|377.39|374.99|377.39|374.99|0
1642596600000|2022-01-19 12:50:00|377.53|375.13|377.39|374.99|377.53|375.13|377.39|374.99|0
1642596610000|2022-01-19 12:50:10|377.53|375.13|377.53|375.13|377.53|375.13|377.53|375.13|0
1642596640000|2022-01-19 12:50:40|377.39|374.99|377.1|374.7|377.39|374.99|377.1|374.7|0
1642596650000|2022-01-19 12:50:50|377.24|374.84|377.1|374.7|377.24|374.84|377.1|374.7|0
1642596660000|2022-01-19 12:51:00|376.96|374.56|376.82|374.42|376.96|374.56|376.82|374.42|0
1642596670000|2022-01-19 12:51:10|376.67|374.27|376.39|373.99|376.67|374.27|376.39|373.99|0
1642596680000|2022-01-19 12:51:20|376.53|374.13|376.39|373.99|376.53|374.13|376.39|373.99|0
1642596690000|2022-01-19 12:51:30|376.24|373.84|376.24|373.84|376.24|373.84|376.24|373.84|0
1642596700000|2022-01-19 12:51:40|376.1|373.7|376.1|373.7|376.1|373.7|376.1|373.7|0
1642596720000|2022-01-19 12:52:00|376.24|373.84|376.24|373.84|376.24|373.84|376.24|373.84|0
1642596730000|2022-01-19 12:52:10|376.32|373.92|376.53|374.13|376.53|374.13|376.32|373.92|0
1642596740000|2022-01-19 12:52:20|376.39|373.99|376.39|373.99|376.39|373.99|376.39|373.99|0
1642596750000|2022-01-19 12:52:30|376.24|373.84|376.24|373.84|376.24|373.84|376.24|373.84|0
1642596770000|2022-01-19 12:52:50|376.1|373.7|376.1|373.7|376.18|373.78|376.1|373.7|0
1642596780000|2022-01-19 12:53:00|376.24|373.84|376.1|373.7|376.24|373.84|376.1|373.7|0
1642596800000|2022-01-19 12:53:20|375.96|373.56|375.96|373.56|375.96|373.56|375.96|373.56|0
1642596850000|2022-01-19 12:54:10|376.39|373.99|376.39|373.99|376.39|373.99|376.39|373.99|0
1642596860000|2022-01-19 12:54:20|376.24|373.84|376.53|374.13|376.53|374.13|376.24|373.84|0
1642596870000|2022-01-19 12:54:30|376.67|374.27|376.39|373.99|376.67|374.27|376.39|373.99|0
1642596880000|2022-01-19 12:54:40|376.53|374.13|376.39|373.99|376.53|374.13|376.39|373.99|0
1642596890000|2022-01-19 12:54:50|376.53|374.13|376.39|373.99|376.53|374.13|376.39|373.99|0
1642596900000|2022-01-19 12:55:00|376.24|373.84|376.24|373.84|376.39|373.99|376.24|373.84|0
1642596910000|2022-01-19 12:55:10|376.1|373.7|376.1|373.7|376.1|373.7|376.1|373.7|0
1642596920000|2022-01-19 12:55:20|375.96|373.56|375.96|373.56|375.96|373.56|375.96|373.56|0
1642596930000|2022-01-19 12:55:30|376.1|373.7|376.1|373.7|376.1|373.7|376.1|373.7|0
1642596950000|2022-01-19 12:55:50|376.03|373.63|375.96|373.56|376.03|373.63|375.96|373.56|0
1642596970000|2022-01-19 12:56:10|376.1|373.7|376.24|373.84|376.24|373.84|376.1|373.7|0
1642596980000|2022-01-19 12:56:20|376.1|373.7|376.1|373.7|376.1|373.7|376.1|373.7|0
1642596990000|2022-01-19 12:56:30|375.96|373.56|375.96|373.56|375.96|373.56|375.96|373.56|0
1642597000000|2022-01-19 12:56:40|376.24|373.84|376.24|373.84|376.24|373.84|376.24|373.84|0
1642597010000|2022-01-19 12:56:50|376.1|373.7|376.24|373.84|376.24|373.84|376.1|373.7|0
1642597020000|2022-01-19 12:57:00|376.39|373.99|376.53|374.13|376.53|374.13|376.39|373.99|0
1642597040000|2022-01-19 12:57:20|376.39|373.99|376.24|373.84|376.39|373.99|376.24|373.84|0
1642597080000|2022-01-19 12:58:00|376.17|373.77|376.1|373.7|376.17|373.77|376.1|373.7|0
1642597090000|2022-01-19 12:58:10|376.03|373.63|376.03|373.63|376.03|373.63|376.03|373.63|0
1642597100000|2022-01-19 12:58:20|375.96|373.56|376.1|373.7|376.1|373.7|375.96|373.56|0
1642597110000|2022-01-19 12:58:30|376.24|373.84|376.24|373.84|376.24|373.84|376.24|373.84|0
1642597120000|2022-01-19 12:58:40|376.38|373.98|376.38|373.98|376.38|373.98|376.38|373.98|0
1642597150000|2022-01-19 12:59:10|376.24|373.84|376.24|373.84|376.24|373.84|376.24|373.84|0
1642597160000|2022-01-19 12:59:20|376.1|373.7|376.24|373.84|376.24|373.84|376.1|373.7|0
1642597170000|2022-01-19 12:59:30|376.32|373.92|376.38|373.98|376.38|373.98|376.32|373.92|0
1642597180000|2022-01-19 12:59:40|376.53|374.13|376.38|373.98|376.53|374.13|376.38|373.98|0
1642597200000|2022-01-19 13:00:00|376.53|374.13|376.53|374.13|376.53|374.13|376.38|373.98|0
1642597210000|2022-01-19 13:00:10|376.67|374.27|376.67|374.27|376.67|374.27|376.53|374.13|0
1642597220000|2022-01-19 13:00:20|376.53|374.13|376.24|373.84|376.53|374.13|376.24|373.84|0
1642597230000|2022-01-19 13:00:30|375.96|373.56|375.96|373.56|375.96|373.56|375.96|373.56|0
1642597250000|2022-01-19 13:00:50|376.1|373.7|376.1|373.7|376.1|373.7|376.1|373.7|0
1642597260000|2022-01-19 13:01:00|375.96|373.56|375.96|373.56|375.96|373.56|375.96|373.56|0
1642597330000|2022-01-19 13:02:10|376.1|373.7|375.96|373.56|376.1|373.7|375.96|373.56|0
1642597340000|2022-01-19 13:02:20|376.1|373.7|375.96|373.56|376.1|373.7|375.96|373.56|0
1642597350000|2022-01-19 13:02:30|376.1|373.7|375.95|373.55|376.1|373.7|375.95|373.55|0
1642597360000|2022-01-19 13:02:40|376.1|373.7|376.1|373.7|376.1|373.7|376.1|373.7|0
1642597370000|2022-01-19 13:02:50|375.95|373.55|376.1|373.7|376.1|373.7|375.95|373.55|0
1642597380000|2022-01-19 13:03:00|375.95|373.55|375.95|373.55|375.95|373.55|375.95|373.55|0
1642597390000|2022-01-19 13:03:10|376.1|373.7|376.1|373.7|376.1|373.7|376.1|373.7|0
1642597400000|2022-01-19 13:03:20|375.95|373.55|375.95|373.55|375.95|373.55|375.95|373.55|0
1642597420000|2022-01-19 13:03:40|376.1|373.7|375.24|372.84|376.1|373.7|375.24|372.84|0
1642597430000|2022-01-19 13:03:50|375.1|372.7|375.1|372.7|375.1|372.7|375.1|372.7|0
1642597460000|2022-01-19 13:04:20|375.24|372.84|375.24|372.84|375.24|372.84|375.1|372.7|0
1642597470000|2022-01-19 13:04:30|375.38|372.98|375.24|372.84|375.38|372.98|375.24|372.84|0
1642597480000|2022-01-19 13:04:40|375.38|372.98|375.24|372.84|375.38|372.98|375.24|372.84|0
1642597490000|2022-01-19 13:04:50|375.32|372.92|375.24|372.84|375.38|372.98|375.24|372.84|0
1642597500000|2022-01-19 13:05:00|375.38|372.98|375.24|372.84|375.38|372.98|375.24|372.84|0
1642597530000|2022-01-19 13:05:30|374.96|372.56|375.1|372.7|375.1|372.7|374.96|372.56|0
1642597540000|2022-01-19 13:05:40|374.96|372.56|374.81|372.41|374.96|372.56|374.81|372.41|0
1642597550000|2022-01-19 13:05:50|374.67|372.27|374.67|372.27|374.67|372.27|374.67|372.27|0
1642597560000|2022-01-19 13:06:00|374.53|372.13|374.53|372.13|374.53|372.13|374.53|372.13|0
1642597570000|2022-01-19 13:06:10|374.39|371.99|374.53|372.13|374.53|372.13|374.39|371.99|0
1642597590000|2022-01-19 13:06:30|374.39|371.99|374.39|371.99|374.39|371.99|374.39|371.99|0
1642597600000|2022-01-19 13:06:40|374.53|372.13|374.24|371.84|374.53|372.13|374.24|371.84|0
1642597610000|2022-01-19 13:06:50|374.1|371.7|374.1|371.7|374.1|371.7|374.1|371.7|0
1642597620000|2022-01-19 13:07:00|373.96|371.56|373.96|371.56|373.96|371.56|373.96|371.56|0
1642597630000|2022-01-19 13:07:10|374.1|371.7|374.1|371.7|374.24|371.84|374.1|371.7|0
1642597640000|2022-01-19 13:07:20|373.96|371.56|374.39|371.99|374.39|371.99|373.96|371.56|0
1642597650000|2022-01-19 13:07:30|374.24|371.84|374.1|371.7|374.24|371.84|374.1|371.7|0
1642597660000|2022-01-19 13:07:40|374.53|372.13|374.39|371.99|374.53|372.13|374.39|371.99|0
1642597670000|2022-01-19 13:07:50|374.53|372.13|373.96|371.56|374.53|372.13|373.96|371.56|0
1642597680000|2022-01-19 13:08:00|374.1|371.7|374.1|371.7|374.1|371.7|374.1|371.7|0
1642597700000|2022-01-19 13:08:20|373.96|371.56|373.82|371.42|373.96|371.56|373.82|371.42|0
1642597720000|2022-01-19 13:08:40|373.89|371.49|373.82|371.42|373.89|371.49|373.82|371.42|0
1642597730000|2022-01-19 13:08:50|373.67|371.27|373.11|370.71|373.67|371.27|373.11|370.71|0
1642597740000|2022-01-19 13:09:00|372.96|370.56|372.68|370.28|372.96|370.56|372.68|370.28|0
1642597750000|2022-01-19 13:09:10|372.54|370.14|372.68|370.28|372.68|370.28|372.54|370.14|0
1642597760000|2022-01-19 13:09:20|372.54|370.14|372.26|369.86|372.68|370.28|372.26|369.86|0
1642597770000|2022-01-19 13:09:30|372.11|369.71|372.11|369.71|372.11|369.71|372.11|369.71|0
1642597780000|2022-01-19 13:09:40|371.97|369.57|371.97|369.57|372.05|369.65|371.97|369.57|0
1642597790000|2022-01-19 13:09:50|372.68|370.28|372.68|370.28|372.82|370.42|372.68|370.28|0
1642597800000|2022-01-19 13:10:00|372.54|370.14|372.54|370.14|372.54|370.14|372.54|370.14|0
1642597810000|2022-01-19 13:10:10|372.4|370|372.4|370|372.4|370|372.4|370|0
1642597820000|2022-01-19 13:10:20|372.54|370.14|371.97|369.57|372.54|370.14|371.97|369.57|0
1642597830000|2022-01-19 13:10:30|372.11|369.71|372.4|370|372.4|370|372.11|369.71|0
1642597840000|2022-01-19 13:10:40|372.54|370.14|372.96|370.56|372.96|370.56|372.4|370|0
1642597850000|2022-01-19 13:10:50|373.11|370.71|372.96|370.56|373.11|370.71|372.96|370.56|0
1642597860000|2022-01-19 13:11:00|372.82|370.42|372.82|370.42|372.82|370.42|372.82|370.42|0
1642597870000|2022-01-19 13:11:10|372.68|370.28|372.68|370.28|372.68|370.28|372.68|370.28|0
1642597880000|2022-01-19 13:11:20|372.54|370.14|372.68|370.28|372.68|370.28|372.54|370.14|0
1642597890000|2022-01-19 13:11:30|372.54|370.14|372.4|370|372.54|370.14|372.25|369.85|0
1642597900000|2022-01-19 13:11:40|372.25|369.85|372.4|370|372.4|370|372.25|369.85|0
1642597920000|2022-01-19 13:12:00|372.25|369.85|372.25|369.85|372.25|369.85|372.25|369.85|0
1642597930000|2022-01-19 13:12:10|372.4|370|372.82|370.42|372.82|370.42|372.4|370|0
1642597940000|2022-01-19 13:12:20|372.96|370.56|373.18|370.78|373.18|370.78|372.96|370.56|0
1642597950000|2022-01-19 13:12:30|373.11|370.71|373.11|370.71|373.11|370.71|372.82|370.42|0
1642597980000|2022-01-19 13:13:00|373.18|370.78|373.39|370.99|373.39|370.99|373.18|370.78|0
1642597990000|2022-01-19 13:13:10|373.53|371.13|373.53|371.13|373.53|371.13|373.53|371.13|0
1642598000000|2022-01-19 13:13:20|373.46|371.06|373.25|370.85|373.46|371.06|373.25|370.85|0
1642598010000|2022-01-19 13:13:30|373.39|370.99|373.39|370.99|373.39|370.99|373.39|370.99|0
1642598020000|2022-01-19 13:13:40|373.53|371.13|373.1|370.7|373.53|371.13|373.1|370.7|0
1642598030000|2022-01-19 13:13:50|373.25|370.85|373.1|370.7|373.25|370.85|373.1|370.7|0
1642598040000|2022-01-19 13:14:00|373.25|370.85|373.25|370.85|373.25|370.85|373.25|370.85|0
1642598050000|2022-01-19 13:14:10|373.1|370.7|372.96|370.56|373.1|370.7|372.96|370.56|0
1642598060000|2022-01-19 13:14:20|372.82|370.42|372.82|370.42|372.82|370.42|372.82|370.42|0
1642598070000|2022-01-19 13:14:30|372.96|370.56|372.82|370.42|372.96|370.56|372.82|370.42|0
1642598080000|2022-01-19 13:14:40|372.96|370.56|372.82|370.42|372.96|370.56|372.82|370.42|0
1642598090000|2022-01-19 13:14:50|372.68|370.28|372.68|370.28|372.82|370.42|372.68|370.28|0
1642598100000|2022-01-19 13:15:00|372.54|370.14|372.54|370.14|372.54|370.14|372.4|370|0
1642598110000|2022-01-19 13:15:10|372.68|370.28|372.68|370.28|372.68|370.28|372.68|370.28|0
1642598120000|2022-01-19 13:15:20|372.82|370.42|373.1|370.7|373.1|370.7|372.82|370.42|0
1642598130000|2022-01-19 13:15:30|373.25|370.85|373.39|370.99|373.39|370.99|373.25|370.85|0
1642598140000|2022-01-19 13:15:40|373.25|370.85|373.25|370.85|373.25|370.85|373.25|370.85|0
1642598150000|2022-01-19 13:15:50|373.39|370.99|373.25|370.85|373.39|370.99|373.25|370.85|0
1642598160000|2022-01-19 13:16:00|373.39|370.99|373.53|371.13|373.53|371.13|373.39|370.99|0
1642598170000|2022-01-19 13:16:10|373.39|370.99|373.39|370.99|373.39|370.99|373.25|370.85|0
1642598190000|2022-01-19 13:16:30|373.25|370.85|373.25|370.85|373.25|370.85|373.1|370.7|0
1642598200000|2022-01-19 13:16:40|373.39|370.99|373.39|370.99|373.39|370.99|373.39|370.99|0
1642598210000|2022-01-19 13:16:50|373.25|370.85|373.25|370.85|373.25|370.85|373.25|370.85|0
1642598220000|2022-01-19 13:17:00|373.1|370.7|372.68|370.28|373.1|370.7|372.68|370.28|0
1642598230000|2022-01-19 13:17:10|372.54|370.14|372.25|369.85|372.54|370.14|372.25|369.85|0
1642598240000|2022-01-19 13:17:20|372.11|369.71|372.11|369.71|372.25|369.85|372.11|369.71|0
1642598250000|2022-01-19 13:17:30|371.97|369.57|371.97|369.57|371.97|369.57|371.97|369.57|0
1642598260000|2022-01-19 13:17:40|371.83|369.43|371.97|369.57|371.97|369.57|371.83|369.43|0
1642598270000|2022-01-19 13:17:50|372.04|369.64|372.25|369.85|372.25|369.85|372.04|369.64|0
1642598280000|2022-01-19 13:18:00|372.39|369.99|372.25|369.85|372.39|369.99|372.25|369.85|0
1642598290000|2022-01-19 13:18:10|372.11|369.71|372.11|369.71|372.11|369.71|372.11|369.71|0
1642598300000|2022-01-19 13:18:20|371.97|369.57|372.11|369.71|372.25|369.85|371.97|369.57|0
1642598310000|2022-01-19 13:18:30|372.04|369.64|372.04|369.64|372.04|369.64|372.04|369.64|0
1642598320000|2022-01-19 13:18:40|371.97|369.57|371.83|369.43|371.97|369.57|371.83|369.43|0
1642598330000|2022-01-19 13:18:50|371.69|369.29|371.4|369|371.69|369.29|371.4|369|0
1642598340000|2022-01-19 13:19:00|373.24|370.84|373.1|370.7|373.24|370.84|373.1|370.7|0
1642598350000|2022-01-19 13:19:10|373.24|370.84|373.24|370.84|373.24|370.84|373.1|370.7|0
1642598360000|2022-01-19 13:19:20|373.39|370.99|373.39|370.99|373.39|370.99|373.39|370.99|0
1642598370000|2022-01-19 13:19:30|373.53|371.13|373.53|371.13|373.53|371.13|373.53|371.13|0
1642598380000|2022-01-19 13:19:40|373.39|370.99|372.82|370.42|373.39|370.99|372.82|370.42|0
1642598390000|2022-01-19 13:19:50|372.68|370.28|372.68|370.28|372.82|370.42|372.68|370.28|0
1642598400000|2022-01-19 13:20:00|372.82|370.42|372.68|370.28|372.82|370.42|372.68|370.28|0
1642598410000|2022-01-19 13:20:10|372.39|369.99|372.53|370.13|372.68|370.28|372.25|369.85|0
1642598420000|2022-01-19 13:20:20|372.39|369.99|372.53|370.13|372.53|370.13|372.39|369.99|0
1642598430000|2022-01-19 13:20:30|372.68|370.28|373.24|370.84|373.24|370.84|372.53|370.13|0
1642598440000|2022-01-19 13:20:40|373.1|370.7|373.1|370.7|373.1|370.7|373.1|370.7|0
1642598450000|2022-01-19 13:20:50|372.96|370.56|371.5|369.1|372.96|370.56|371.5|369.1|0
1642598460000|2022-01-19 13:21:00|371.64|369.24|376|373.6|376.14|373.74|371.64|369.24|0
1642598470000|2022-01-19 13:21:10|375.85|373.45|373.36|370.96|375.85|373.45|372.93|370.53|0
1642598480000|2022-01-19 13:21:20|373.22|370.82|373.07|370.67|373.22|370.82|373.07|370.67|0
1642598490000|2022-01-19 13:21:30|372.93|370.53|372.79|370.39|372.93|370.53|372.79|370.39|0
1642598500000|2022-01-19 13:21:40|372.65|370.25|372.22|369.82|372.65|370.25|372.22|369.82|0
1642598520000|2022-01-19 13:22:00|372.08|369.68|372.22|369.82|372.22|369.82|372.08|369.68|0
1642598530000|2022-01-19 13:22:10|372.08|369.68|371.8|369.4|372.08|369.68|371.8|369.4|0
1642598550000|2022-01-19 13:22:30|371.94|369.54|371.94|369.54|371.94|369.54|371.94|369.54|0
1642598560000|2022-01-19 13:22:40|371.8|369.4|371.8|369.4|371.8|369.4|371.66|369.26|0
1642598570000|2022-01-19 13:22:50|371.66|369.26|371.51|369.11|371.66|369.26|371.51|369.11|0
1642598580000|2022-01-19 13:23:00|371.37|368.97|371.37|368.97|371.37|368.97|371.37|368.97|0
1642598590000|2022-01-19 13:23:10|371.51|369.11|371.66|369.26|371.66|369.26|371.51|369.11|0
1642598600000|2022-01-19 13:23:20|371.8|369.4|371.51|369.11|371.8|369.4|371.51|369.11|0
1642598610000|2022-01-19 13:23:30|371.37|368.97|371.23|368.83|371.37|368.97|371.23|368.83|0
1642598620000|2022-01-19 13:23:40|371.09|368.69|371.09|368.69|371.09|368.69|371.09|368.69|0
1642598630000|2022-01-19 13:23:50|371.23|368.83|371.37|368.97|371.37|368.97|371.23|368.83|0
1642598640000|2022-01-19 13:24:00|371.23|368.83|371.23|368.83|371.37|368.97|371.23|368.83|0
1642598650000|2022-01-19 13:24:10|371.09|368.69|371.09|368.69|371.09|368.69|370.95|368.55|0
1642598660000|2022-01-19 13:24:20|371.23|368.83|371.37|368.97|371.37|368.97|371.23|368.83|0
1642598670000|2022-01-19 13:24:30|371.51|369.11|371.51|369.11|371.51|369.11|371.51|369.11|0
1642598680000|2022-01-19 13:24:40|371.66|369.26|371.94|369.54|371.94|369.54|371.66|369.26|0
1642598690000|2022-01-19 13:24:50|371.8|369.4|371.8|369.4|371.8|369.4|371.8|369.4|0
1642598700000|2022-01-19 13:25:00|371.66|369.26|371.37|368.97|371.66|369.26|371.37|368.97|0
1642598710000|2022-01-19 13:25:10|371.45|369.05|371.45|369.05|371.45|369.05|371.45|369.05|0
1642598720000|2022-01-19 13:25:20|371.37|368.97|371.23|368.83|371.37|368.97|371.23|368.83|0
1642598730000|2022-01-19 13:25:30|371.09|368.69|370.95|368.55|371.09|368.69|370.95|368.55|0
1642598740000|2022-01-19 13:25:40|371.09|368.69|371.23|368.83|371.37|368.97|371.09|368.69|0
1642598770000|2022-01-19 13:26:10|371.09|368.69|371.73|369.33|371.73|369.33|371.09|368.69|0
1642598790000|2022-01-19 13:26:30|371.87|369.47|371.14|368.74|371.87|369.47|371.14|368.74|0
1642598800000|2022-01-19 13:26:40|370.86|368.46|370.86|368.46|370.86|368.46|370.72|368.32|0
1642598820000|2022-01-19 13:27:00|371|368.6|371|368.6|371|368.6|371|368.6|0
1642598830000|2022-01-19 13:27:10|370.86|368.46|370.86|368.46|370.86|368.46|370.86|368.46|0
1642598840000|2022-01-19 13:27:20|370.72|368.32|370.72|368.32|370.72|368.32|370.72|368.32|0
1642598850000|2022-01-19 13:27:30|370.86|368.46|370.86|368.46|370.86|368.46|370.86|368.46|0
1642598860000|2022-01-19 13:27:40|370.79|368.39|370.72|368.32|370.79|368.39|370.72|368.32|0
1642598870000|2022-01-19 13:27:50|370.57|368.17|370.57|368.17|370.57|368.17|370.51|368.11|0
1642598880000|2022-01-19 13:28:00|370.43|368.03|370.72|368.32|370.72|368.32|370.43|368.03|0
1642598910000|2022-01-19 13:28:30|370.93|368.53|370.86|368.46|370.93|368.53|370.86|368.46|0
1642598920000|2022-01-19 13:28:40|370.72|368.32|370.72|368.32|370.72|368.32|370.72|368.32|0
1642598970000|2022-01-19 13:29:30|370.57|368.17|370.57|368.17|370.57|368.17|370.57|368.17|0
1642598980000|2022-01-19 13:29:40|370.43|368.03|370.57|368.17|370.57|368.17|370.43|368.03|0
1642599000000|2022-01-19 13:30:00|370.43|368.03|370.57|368.17|370.57|368.17|370.43|368.03|0
1642599010000|2022-01-19 13:30:10|370.43|368.03|370.43|368.03|370.43|368.03|370.43|368.03|0
1642599030000|2022-01-19 13:30:30|370.57|368.17|370.86|368.46|370.86|368.46|370.57|368.17|0
1642599050000|2022-01-19 13:30:50|371|368.6|371|368.6|371|368.6|371|368.6|0
1642599060000|2022-01-19 13:31:00|371.14|368.74|372.41|370.01|372.41|370.01|371.14|368.74|0
1642599080000|2022-01-19 13:31:20|372.7|370.3|372.7|370.3|372.7|370.3|372.7|370.3|0
1642599090000|2022-01-19 13:31:30|372.77|370.37|373.12|370.72|373.12|370.72|372.7|370.3|0
1642599100000|2022-01-19 13:31:40|372.84|370.44|373.27|370.87|373.27|370.87|372.84|370.44|0
1642599110000|2022-01-19 13:31:50|373.26|370.86|373.26|370.86|373.26|370.86|373.26|370.86|0
1642599140000|2022-01-19 13:32:20|373.12|370.72|372.84|370.44|373.12|370.72|372.84|370.44|0
1642599150000|2022-01-19 13:32:30|372.27|369.87|371.99|369.59|372.27|369.87|371.99|369.59|0
1642599160000|2022-01-19 13:32:40|372.13|369.73|372.41|370.01|372.41|370.01|372.13|369.73|0
1642599170000|2022-01-19 13:32:50|372.56|370.16|372.55|370.15|372.7|370.3|372.55|370.15|0
1642599180000|2022-01-19 13:33:00|372.41|370.01|372.49|370.09|372.49|370.09|372.41|370.01|0
1642599190000|2022-01-19 13:33:10|372.55|370.15|372.98|370.58|373.41|371.01|372.55|370.15|0
1642599200000|2022-01-19 13:33:20|372.77|370.37|372.98|370.58|373.12|370.72|372.77|370.37|0
1642599210000|2022-01-19 13:33:30|373.12|370.72|373.26|370.86|373.26|370.86|373.05|370.65|0
1642599220000|2022-01-19 13:33:40|373.41|371.01|373.41|371.01|373.55|371.15|373.41|371.01|0
1642599230000|2022-01-19 13:33:50|373.55|371.15|373.55|371.15|373.55|371.15|373.41|371.01|0
1642599240000|2022-01-19 13:34:00|373.69|371.29|373.69|371.29|373.69|371.29|373.69|371.29|0
1642599250000|2022-01-19 13:34:10|373.97|371.57|373.97|371.57|373.97|371.57|373.97|371.57|0
1642599260000|2022-01-19 13:34:20|373.83|371.43|373.83|371.43|373.83|371.43|373.69|371.29|0
1642599270000|2022-01-19 13:34:30|373.97|371.57|373.69|371.29|373.97|371.57|373.69|371.29|0
1642599280000|2022-01-19 13:34:40|373.83|371.43|373.83|371.43|373.83|371.43|373.83|371.43|0
1642599290000|2022-01-19 13:34:50|373.69|371.29|373.69|371.29|373.69|371.29|373.69|371.29|0
1642599300000|2022-01-19 13:35:00|373.83|371.43|373.83|371.43|373.83|371.43|373.83|371.43|0
1642599310000|2022-01-19 13:35:10|373.69|371.29|373.83|371.43|373.83|371.43|373.69|371.29|0
1642599320000|2022-01-19 13:35:20|373.69|371.29|373.69|371.29|373.69|371.29|373.69|371.29|0
1642599340000|2022-01-19 13:35:40|373.83|371.43|373.83|371.43|373.83|371.43|373.83|371.43|0
1642599350000|2022-01-19 13:35:50|373.69|371.29|373.69|371.29|373.69|371.29|373.69|371.29|0
1642599360000|2022-01-19 13:36:00|373.55|371.15|372.55|370.15|373.55|371.15|372.55|370.15|0
1642599370000|2022-01-19 13:36:10|372.41|370.01|372.49|370.09|372.49|370.09|372.27|369.87|0
1642599380000|2022-01-19 13:36:20|372.55|370.15|372.41|370.01|372.55|370.15|372.41|370.01|0
1642599390000|2022-01-19 13:36:30|372.49|370.09|372.41|370.01|372.49|370.09|372.41|370.01|0
1642599400000|2022-01-19 13:36:40|372.49|370.09|372.55|370.15|372.7|370.3|372.49|370.09|0
1642599410000|2022-01-19 13:36:50|372.77|370.37|372.98|370.58|372.98|370.58|372.77|370.37|0
1642599420000|2022-01-19 13:37:00|373.12|370.72|372.98|370.58|373.12|370.72|372.98|370.58|0
1642599470000|2022-01-19 13:37:50|372.91|370.51|373.12|370.72|373.12|370.72|372.91|370.51|0
1642599480000|2022-01-19 13:38:00|372.98|370.58|373.26|370.86|373.4|371|372.98|370.58|0
1642599490000|2022-01-19 13:38:10|373.12|370.72|373.12|370.72|373.12|370.72|373.12|370.72|0
1642599500000|2022-01-19 13:38:20|373.19|370.79|373.26|370.86|373.26|370.86|373.19|370.79|0
1642599510000|2022-01-19 13:38:30|373.4|371|373.55|371.15|373.55|371.15|373.4|371|0
1642599520000|2022-01-19 13:38:40|373.69|371.29|373.34|370.94|373.69|371.29|373.34|370.94|0
1642599530000|2022-01-19 13:38:50|373.26|370.86|373.26|370.86|373.26|370.86|373.19|370.79|0
1642599540000|2022-01-19 13:39:00|373.12|370.72|372.98|370.58|373.12|370.72|372.98|370.58|0
1642599550000|2022-01-19 13:39:10|373.12|370.72|373.12|370.72|373.12|370.72|373.12|370.72|0
1642599560000|2022-01-19 13:39:20|372.98|370.58|372.84|370.44|372.98|370.58|372.84|370.44|0
1642599570000|2022-01-19 13:39:30|372.98|370.58|372.91|370.51|372.98|370.58|372.84|370.44|0
1642599580000|2022-01-19 13:39:40|372.84|370.44|372.98|370.58|372.98|370.58|372.84|370.44|0
1642599590000|2022-01-19 13:39:50|372.77|370.37|372.77|370.37|372.77|370.37|372.77|370.37|0
1642599600000|2022-01-19 13:40:00|372.69|370.29|372.69|370.29|372.84|370.44|372.69|370.29|0
1642599610000|2022-01-19 13:40:10|372.41|370.01|372.69|370.29|372.69|370.29|372.41|370.01|0
1642599620000|2022-01-19 13:40:20|372.55|370.15|372.84|370.44|372.84|370.44|372.55|370.15|0
1642599630000|2022-01-19 13:40:30|372.69|370.29|372.41|370.01|372.69|370.29|372.41|370.01|0
1642599640000|2022-01-19 13:40:40|372.55|370.15|372.55|370.15|372.69|370.29|372.55|370.15|0
1642599650000|2022-01-19 13:40:50|372.41|370.01|372.55|370.15|372.55|370.15|372.41|370.01|0
1642599660000|2022-01-19 13:41:00|372.48|370.08|372.69|370.29|372.69|370.29|372.48|370.08|0
1642599670000|2022-01-19 13:41:10|372.41|370.01|372.41|370.01|372.41|370.01|372.41|370.01|0
1642599690000|2022-01-19 13:41:30|372.55|370.15|372.69|370.29|372.69|370.29|372.55|370.15|0
1642599700000|2022-01-19 13:41:40|372.55|370.15|372.41|370.01|372.55|370.15|372.41|370.01|0
1642599710000|2022-01-19 13:41:50|372.55|370.15|372.41|370.01|372.55|370.15|372.41|370.01|0
1642599720000|2022-01-19 13:42:00|372.55|370.15|372.55|370.15|372.55|370.15|372.55|370.15|0
1642599730000|2022-01-19 13:42:10|372.48|370.08|372.84|370.44|372.98|370.58|372.48|370.08|0
1642599740000|2022-01-19 13:42:20|372.69|370.29|372.69|370.29|372.69|370.29|372.69|370.29|0
1642599750000|2022-01-19 13:42:30|372.41|370.01|372.41|370.01|372.41|370.01|372.41|370.01|0
1642599770000|2022-01-19 13:42:50|372.55|370.15|372.55|370.15|372.55|370.15|372.55|370.15|0
1642599780000|2022-01-19 13:43:00|372.69|370.29|372.69|370.29|372.69|370.29|372.55|370.15|0
1642599790000|2022-01-19 13:43:10|372.55|370.15|372.69|370.29|372.69|370.29|372.55|370.15|0
1642599800000|2022-01-19 13:43:20|372.55|370.15|372.69|370.29|372.69|370.29|372.55|370.15|0
1642599810000|2022-01-19 13:43:30|372.83|370.43|373.12|370.72|373.12|370.72|372.83|370.43|0
1642599820000|2022-01-19 13:43:40|373.26|370.86|373.26|370.86|373.26|370.86|373.12|370.72|0
1642599830000|2022-01-19 13:43:50|373.4|371|373.54|371.14|373.54|371.14|373.26|370.86|0
1642599840000|2022-01-19 13:44:00|373.4|371|373.83|371.43|373.83|371.43|373.4|371|0
1642599850000|2022-01-19 13:44:10|373.69|371.29|373.83|371.43|373.83|371.43|373.54|371.14|0
1642599870000|2022-01-19 13:44:30|373.9|371.5|373.83|371.43|373.9|371.5|373.83|371.43|0
1642599880000|2022-01-19 13:44:40|373.97|371.57|374.11|371.71|374.11|371.71|373.97|371.57|0
1642599890000|2022-01-19 13:44:50|374.4|372|374.4|372|374.4|372|374.4|372|0
1642599900000|2022-01-19 13:45:00|374.25|371.85|374.25|371.85|374.25|371.85|374.11|371.71|0
1642599910000|2022-01-19 13:45:10|374.11|371.71|374.11|371.71|374.11|371.71|374.11|371.71|0
1642599920000|2022-01-19 13:45:20|374.25|371.85|374.25|371.85|374.25|371.85|374.11|371.71|0
1642599930000|2022-01-19 13:45:30|374.11|371.71|374.25|371.85|374.25|371.85|374.11|371.71|0
1642599940000|2022-01-19 13:45:40|374.4|372|374.4|372|374.4|372|374.4|372|0
1642599950000|2022-01-19 13:45:50|374.54|372.14|374.25|371.85|374.54|372.14|374.25|371.85|0
1642599960000|2022-01-19 13:46:00|374.11|371.71|374.11|371.71|374.11|371.71|374.11|371.71|0
1642599980000|2022-01-19 13:46:20|374.25|371.85|374.25|371.85|374.25|371.85|374.25|371.85|0
1642599990000|2022-01-19 13:46:30|374.11|371.71|374.11|371.71|374.25|371.85|374.11|371.71|0
1642600000000|2022-01-19 13:46:40|374.25|371.85|374.25|371.85|374.25|371.85|374.25|371.85|0
1642600010000|2022-01-19 13:46:50|374.11|371.71|374.25|371.85|374.25|371.85|374.11|371.71|0
1642600020000|2022-01-19 13:47:00|374.4|372|374.4|372|374.4|372|374.25|371.85|0
1642600030000|2022-01-19 13:47:10|374.33|371.93|374.33|371.93|374.33|371.93|374.33|371.93|0
1642600040000|2022-01-19 13:47:20|374.25|371.85|374.54|372.14|374.54|372.14|374.25|371.85|0
1642600050000|2022-01-19 13:47:30|374.4|372|374.68|372.28|374.68|372.28|374.4|372|0
1642600070000|2022-01-19 13:47:50|374.54|372.14|374.4|372|374.68|372.28|374.4|372|0
1642600080000|2022-01-19 13:48:00|374.11|371.71|374.25|371.85|374.25|371.85|373.97|371.57|0
1642600090000|2022-01-19 13:48:10|374.4|372|374.54|372.14|374.54|372.14|374.4|372|0
1642600100000|2022-01-19 13:48:20|374.82|372.42|374.82|372.42|374.82|372.42|374.82|372.42|0
1642600110000|2022-01-19 13:48:30|374.68|372.28|374.68|372.28|374.68|372.28|374.54|372.14|0
1642600120000|2022-01-19 13:48:40|374.54|372.14|374.54|372.14|374.54|372.14|374.54|372.14|0
1642600130000|2022-01-19 13:48:50|374.25|371.85|374.11|371.71|374.25|371.85|374.11|371.71|0
1642600140000|2022-01-19 13:49:00|373.97|371.57|373.83|371.43|373.97|371.57|373.83|371.43|0
1642600150000|2022-01-19 13:49:10|373.68|371.28|373.83|371.43|373.83|371.43|373.68|371.28|0
1642600160000|2022-01-19 13:49:20|373.97|371.57|373.97|371.57|373.97|371.57|373.97|371.57|0
1642600180000|2022-01-19 13:49:40|373.83|371.43|373.83|371.43|373.9|371.5|373.83|371.43|0
1642600190000|2022-01-19 13:49:50|373.68|371.28|373.83|371.43|373.83|371.43|373.68|371.28|0
1642600200000|2022-01-19 13:50:00|373.97|371.57|373.83|371.43|373.97|371.57|373.83|371.43|0
1642600210000|2022-01-19 13:50:10|373.68|371.28|373.54|371.14|373.68|371.28|373.4|371|0
1642600220000|2022-01-19 13:50:20|373.4|371|373.26|370.86|373.4|371|373.12|370.72|0
1642600230000|2022-01-19 13:50:30|373.4|371|373.4|371|373.4|371|373.4|371|0
1642600240000|2022-01-19 13:50:40|373.47|371.07|373.4|371|373.47|371.07|373.26|370.86|0
1642600250000|2022-01-19 13:50:50|373.26|370.86|373.26|370.86|373.33|370.93|373.26|370.86|0
1642600260000|2022-01-19 13:51:00|373.4|371|373.12|370.72|373.4|371|373.12|370.72|0
1642600270000|2022-01-19 13:51:10|373.26|370.86|373.26|370.86|373.26|370.86|373.26|370.86|0
1642600280000|2022-01-19 13:51:20|373.12|370.72|372.97|370.57|373.12|370.72|372.97|370.57|0
1642600290000|2022-01-19 13:51:30|373.12|370.72|372.83|370.43|373.12|370.72|372.83|370.43|0
1642600300000|2022-01-19 13:51:40|372.97|370.57|372.97|370.57|372.97|370.57|372.97|370.57|0
1642600310000|2022-01-19 13:51:50|372.83|370.43|372.69|370.29|372.83|370.43|372.69|370.29|0
1642600320000|2022-01-19 13:52:00|372.41|370.01|372.41|370.01|372.41|370.01|372.41|370.01|0
1642600330000|2022-01-19 13:52:10|372.55|370.15|372.69|370.29|372.69|370.29|372.55|370.15|0
1642600340000|2022-01-19 13:52:20|372.41|370.01|372.41|370.01|372.41|370.01|372.41|370.01|0
1642600360000|2022-01-19 13:52:40|372.55|370.15|372.41|370.01|372.55|370.15|372.41|370.01|0
1642600370000|2022-01-19 13:52:50|372.26|369.86|372.12|369.72|372.26|369.86|372.12|369.72|0
1642600380000|2022-01-19 13:53:00|372.26|369.86|372.41|370.01|372.55|370.15|372.26|369.86|0
1642600390000|2022-01-19 13:53:10|372.55|370.15|372.55|370.15|372.55|370.15|372.41|370.01|0
1642600400000|2022-01-19 13:53:20|372.69|370.29|372.69|370.29|372.69|370.29|372.69|370.29|0
1642600410000|2022-01-19 13:53:30|372.97|370.57|372.97|370.57|372.97|370.57|372.97|370.57|0
1642600420000|2022-01-19 13:53:40|373.4|371|373.26|370.86|373.4|371|373.26|370.86|0
1642600430000|2022-01-19 13:53:50|373.4|371|373.4|371|373.4|371|373.4|371|0
1642600440000|2022-01-19 13:54:00|373.54|371.14|373.54|371.14|373.54|371.14|373.54|371.14|0
1642600450000|2022-01-19 13:54:10|373.4|371|373.54|371.14|373.68|371.28|373.4|371|0
1642600460000|2022-01-19 13:54:20|373.4|371|373.68|371.28|373.68|371.28|373.4|371|0
1642600470000|2022-01-19 13:54:30|373.82|371.42|373.68|371.28|373.82|371.42|373.68|371.28|0
1642600480000|2022-01-19 13:54:40|373.82|371.42|373.97|371.57|373.97|371.57|373.82|371.42|0
1642600490000|2022-01-19 13:54:50|373.82|371.42|373.82|371.42|373.82|371.42|373.68|371.28|0
1642600500000|2022-01-19 13:55:00|373.68|371.28|373.54|371.14|373.68|371.28|373.26|370.86|0
1642600510000|2022-01-19 13:55:10|373.4|371|373.4|371|373.4|371|373.4|371|0
1642600520000|2022-01-19 13:55:20|373.54|371.14|373.54|371.14|373.54|371.14|373.54|371.14|0
1642600530000|2022-01-19 13:55:30|373.68|371.28|373.54|371.14|373.68|371.28|373.54|371.14|0
1642600540000|2022-01-19 13:55:40|373.68|371.28|373.68|371.28|373.68|371.28|373.68|371.28|0
1642600550000|2022-01-19 13:55:50|373.54|371.14|373.26|370.86|373.54|371.14|373.26|370.86|0
1642600560000|2022-01-19 13:56:00|373.11|370.71|372.26|369.86|373.11|370.71|372.26|369.86|0
1642600570000|2022-01-19 13:56:10|372.12|369.72|372.12|369.72|372.26|369.86|372.12|369.72|0
1642600580000|2022-01-19 13:56:20|371.98|369.58|371.41|369.01|371.98|369.58|371.41|369.01|0
1642600590000|2022-01-19 13:56:30|371.27|368.87|372.39|369.99|372.39|369.99|371.27|368.87|0
1642600600000|2022-01-19 13:56:40|371.97|369.57|371.97|369.57|372.11|369.71|371.97|369.57|0
1642600610000|2022-01-19 13:56:50|371.83|369.43|371.83|369.43|371.83|369.43|371.69|369.29|0
1642600620000|2022-01-19 13:57:00|371.69|369.29|371.69|369.29|371.83|369.43|371.69|369.29|0
1642600650000|2022-01-19 13:57:30|371.83|369.43|371.83|369.43|371.83|369.43|371.83|369.43|0
1642600660000|2022-01-19 13:57:40|371.97|369.57|371.97|369.57|371.97|369.57|371.97|369.57|0
1642600680000|2022-01-19 13:58:00|371.83|369.43|371.83|369.43|371.83|369.43|371.83|369.43|0
1642600690000|2022-01-19 13:58:10|371.76|369.36|372.18|369.78|372.18|369.78|371.76|369.36|0
1642600700000|2022-01-19 13:58:20|372.25|369.85|372.11|369.71|372.25|369.85|372.11|369.71|0
1642600710000|2022-01-19 13:58:30|371.97|369.57|371.69|369.29|371.97|369.57|371.69|369.29|0
1642600730000|2022-01-19 13:58:50|371.76|369.36|371.76|369.36|371.76|369.36|371.76|369.36|0
1642600740000|2022-01-19 13:59:00|371.69|369.29|371.97|369.57|371.97|369.57|371.69|369.29|0
1642600750000|2022-01-19 13:59:10|371.83|369.43|371.97|369.57|371.97|369.57|371.83|369.43|0
1642600760000|2022-01-19 13:59:20|371.83|369.43|371.69|369.29|371.97|369.57|371.69|369.29|0
1642600770000|2022-01-19 13:59:30|371.83|369.43|371.83|369.43|371.83|369.43|371.83|369.43|0
1642600780000|2022-01-19 13:59:40|371.69|369.29|372.11|369.71|372.11|369.71|371.69|369.29|0
1642600800000|2022-01-19 14:00:00|371.97|369.57|371.97|369.57|372.11|369.71|371.97|369.57|0
1642600810000|2022-01-19 14:00:10|371.83|369.43|372.53|370.13|372.53|370.13|371.83|369.43|0
1642600820000|2022-01-19 14:00:20|372.39|369.99|372.39|369.99|372.53|370.13|372.39|369.99|0
1642600830000|2022-01-19 14:00:30|372.53|370.13|372.61|370.21|372.61|370.21|372.53|370.13|0
1642600840000|2022-01-19 14:00:40|372.68|370.28|372.96|370.56|372.96|370.56|372.68|370.28|0
1642600850000|2022-01-19 14:00:50|373.1|370.7|372.82|370.42|373.1|370.7|372.82|370.42|0
1642600860000|2022-01-19 14:01:00|372.96|370.56|373.1|370.7|373.1|370.7|372.96|370.56|0
1642600870000|2022-01-19 14:01:10|373.24|370.84|373.24|370.84|373.24|370.84|373.1|370.7|0
1642600880000|2022-01-19 14:01:20|373.17|370.77|373.38|370.98|373.53|371.13|373.17|370.77|0
1642600890000|2022-01-19 14:01:30|373.24|370.84|373.24|370.84|373.24|370.84|373.24|370.84|0
1642600900000|2022-01-19 14:01:40|373.1|370.7|373.38|370.98|373.38|370.98|373.1|370.7|0
1642600910000|2022-01-19 14:01:50|373.24|370.84|373.81|371.41|373.81|371.41|373.24|370.84|0
1642600920000|2022-01-19 14:02:00|373.67|371.27|373.67|371.27|373.81|371.41|373.67|371.27|0
1642600930000|2022-01-19 14:02:10|373.53|371.13|373.38|370.98|373.53|371.13|373.38|370.98|0
1642600940000|2022-01-19 14:02:20|373.52|371.12|373.38|370.98|373.52|371.12|373.38|370.98|0
1642600950000|2022-01-19 14:02:30|373.24|370.84|373.52|371.12|373.52|371.12|373.24|370.84|0
1642600960000|2022-01-19 14:02:40|373.67|371.27|373.67|371.27|373.67|371.27|373.52|371.12|0
1642600970000|2022-01-19 14:02:50|373.52|371.12|373.67|371.27|373.67|371.27|373.52|371.12|0
1642600990000|2022-01-19 14:03:10|373.52|371.12|373.38|370.98|373.52|371.12|373.38|370.98|0
1642601000000|2022-01-19 14:03:20|373.52|371.12|373.52|371.12|373.52|371.12|373.38|370.98|0
1642601010000|2022-01-19 14:03:30|373.38|370.98|373.38|370.98|373.52|371.12|373.38|370.98|0
1642601020000|2022-01-19 14:03:40|373.24|370.84|373.38|370.98|373.38|370.98|373.24|370.84|0
1642601030000|2022-01-19 14:03:50|373.52|371.12|373.52|371.12|373.52|371.12|373.38|370.98|0
1642601040000|2022-01-19 14:04:00|373.46|371.06|373.52|371.12|373.52|371.12|373.38|370.98|0
1642601050000|2022-01-19 14:04:10|373.67|371.27|373.95|371.55|373.95|371.55|373.67|371.27|0
1642601060000|2022-01-19 14:04:20|374.23|371.83|374.38|371.98|374.38|371.98|374.23|371.83|0
1642601070000|2022-01-19 14:04:30|374.09|371.69|374.09|371.69|374.09|371.69|373.95|371.55|0
1642601080000|2022-01-19 14:04:40|373.95|371.55|374.52|372.12|374.52|372.12|373.95|371.55|0
1642601090000|2022-01-19 14:04:50|374.37|371.97|374.52|372.12|374.52|372.12|374.37|371.97|0
1642601100000|2022-01-19 14:05:00|374.37|371.97|374.52|372.12|374.52|372.12|374.37|371.97|0
1642601110000|2022-01-19 14:05:10|374.37|371.97|374.37|371.97|374.52|372.12|374.37|371.97|0
1642601120000|2022-01-19 14:05:20|374.52|372.12|374.37|371.97|374.52|372.12|374.37|371.97|0
1642601130000|2022-01-19 14:05:30|374.23|371.83|374.23|371.83|374.23|371.83|374.23|371.83|0
1642601140000|2022-01-19 14:05:40|374.09|371.69|373.95|371.55|374.09|371.69|373.95|371.55|0
1642601150000|2022-01-19 14:05:50|374.09|371.69|373.95|371.55|374.09|371.69|373.95|371.55|0
1642601160000|2022-01-19 14:06:00|373.81|371.41|373.95|371.55|373.95|371.55|373.81|371.41|0
1642601170000|2022-01-19 14:06:10|373.81|371.41|373.81|371.41|373.95|371.55|373.81|371.41|0
1642601180000|2022-01-19 14:06:20|373.52|371.12|373.67|371.27|373.67|371.27|373.52|371.12|0
1642601190000|2022-01-19 14:06:30|373.52|371.12|373.81|371.41|373.81|371.41|373.52|371.12|0
1642601200000|2022-01-19 14:06:40|373.66|371.26|373.66|371.26|373.66|371.26|373.52|371.12|0
1642601210000|2022-01-19 14:06:50|373.52|371.12|373.52|371.12|373.52|371.12|373.52|371.12|0
1642601230000|2022-01-19 14:07:10|373.66|371.26|373.66|371.26|373.66|371.26|373.52|371.12|0
1642601240000|2022-01-19 14:07:20|373.81|371.41|373.66|371.26|373.81|371.41|373.66|371.26|0
1642601250000|2022-01-19 14:07:30|373.81|371.41|373.95|371.55|373.95|371.55|373.81|371.41|0
1642601260000|2022-01-19 14:07:40|373.81|371.41|373.81|371.41|373.95|371.55|373.81|371.41|0
1642601270000|2022-01-19 14:07:50|373.66|371.26|373.52|371.12|373.66|371.26|373.52|371.12|0
1642601280000|2022-01-19 14:08:00|373.38|370.98|373.66|371.26|373.66|371.26|373.38|370.98|0
1642601290000|2022-01-19 14:08:10|373.81|371.41|373.81|371.41|373.81|371.41|373.81|371.41|0
1642601300000|2022-01-19 14:08:20|373.95|371.55|374.09|371.69|374.09|371.69|373.95|371.55|0
1642601310000|2022-01-19 14:08:30|373.95|371.55|374.09|371.69|374.09|371.69|373.95|371.55|0
1642601320000|2022-01-19 14:08:40|373.95|371.55|373.95|371.55|373.95|371.55|373.95|371.55|0
1642601330000|2022-01-19 14:08:50|374.09|371.69|373.66|371.26|374.09|371.69|373.66|371.26|0
1642601340000|2022-01-19 14:09:00|373.52|371.12|373.81|371.41|373.81|371.41|373.52|371.12|0
1642601350000|2022-01-19 14:09:10|373.95|371.55|373.95|371.55|373.95|371.55|373.81|371.41|0
1642601360000|2022-01-19 14:09:20|373.81|371.41|373.81|371.41|373.81|371.41|373.81|371.41|0
1642601370000|2022-01-19 14:09:30|373.66|371.26|373.95|371.55|373.95|371.55|373.66|371.26|0
1642601380000|2022-01-19 14:09:40|374.23|371.83|374.23|371.83|374.23|371.83|374.23|371.83|0
1642601390000|2022-01-19 14:09:50|374.09|371.69|374.23|371.83|374.23|371.83|373.95|371.55|0
1642601400000|2022-01-19 14:10:00|374.37|371.97|374.23|371.83|374.37|371.97|374.23|371.83|0
1642601410000|2022-01-19 14:10:10|374.37|371.97|374.37|371.97|374.37|371.97|374.37|371.97|0
1642601420000|2022-01-19 14:10:20|374.23|371.83|374.23|371.83|374.23|371.83|374.09|371.69|0
1642601430000|2022-01-19 14:10:30|374.37|371.97|374.02|371.62|374.37|371.97|374.02|371.62|0
1642601440000|2022-01-19 14:10:40|374.23|371.83|374.23|371.83|374.37|371.97|374.23|371.83|0
1642601450000|2022-01-19 14:10:50|374.09|371.69|374.09|371.69|374.23|371.83|374.09|371.69|0
1642601460000|2022-01-19 14:11:00|374.23|371.83|374.23|371.83|374.23|371.83|374.09|371.69|0
1642601470000|2022-01-19 14:11:10|374.09|371.69|374.09|371.69|374.09|371.69|374.09|371.69|0
1642601500000|2022-01-19 14:11:40|373.8|371.4|374.23|371.83|374.23|371.83|373.8|371.4|0
1642601520000|2022-01-19 14:12:00|374.09|371.69|374.23|371.83|374.23|371.83|374.09|371.69|0
1642601530000|2022-01-19 14:12:10|374.09|371.69|374.09|371.69|374.23|371.83|374.09|371.69|0
1642601540000|2022-01-19 14:12:20|374.37|371.97|374.45|372.05|374.45|372.05|374.37|371.97|0
1642601550000|2022-01-19 14:12:30|374.51|372.11|374.37|371.97|374.51|372.11|374.23|371.83|0
1642601560000|2022-01-19 14:12:40|374.51|372.11|374.51|372.11|374.66|372.26|374.51|372.11|0
1642601570000|2022-01-19 14:12:50|374.66|372.26|374.51|372.11|374.66|372.26|374.51|372.11|0
1642601580000|2022-01-19 14:13:00|374.66|372.26|374.8|372.4|374.8|372.4|374.66|372.26|0
1642601590000|2022-01-19 14:13:10|374.94|372.54|374.8|372.4|374.94|372.54|374.8|372.4|0
1642601600000|2022-01-19 14:13:20|374.94|372.54|374.87|372.47|374.94|372.54|374.87|372.47|0
1642601610000|2022-01-19 14:13:30|374.8|372.4|374.94|372.54|374.94|372.54|374.8|372.4|0
1642601620000|2022-01-19 14:13:40|374.8|372.4|374.66|372.26|374.8|372.4|374.66|372.26|0
1642601630000|2022-01-19 14:13:50|374.51|372.11|374.51|372.11|374.51|372.11|374.51|372.11|0
1642601640000|2022-01-19 14:14:00|374.8|372.4|374.51|372.11|374.8|372.4|374.51|372.11|0
1642601650000|2022-01-19 14:14:10|374.66|372.26|374.8|372.4|374.8|372.4|374.66|372.26|0
1642601660000|2022-01-19 14:14:20|374.66|372.26|374.8|372.4|374.8|372.4|374.66|372.26|0
1642601670000|2022-01-19 14:14:30|374.66|372.26|374.66|372.26|374.66|372.26|374.66|372.26|0
1642601680000|2022-01-19 14:14:40|374.8|372.4|375.08|372.68|375.08|372.68|374.8|372.4|0
1642601690000|2022-01-19 14:14:50|374.94|372.54|375.08|372.68|375.08|372.68|374.94|372.54|0
1642601700000|2022-01-19 14:15:00|374.94|372.54|374.8|372.4|374.94|372.54|374.8|372.4|0
1642601710000|2022-01-19 14:15:10|374.73|372.33|374.8|372.4|374.94|372.54|374.73|372.33|0
1642601720000|2022-01-19 14:15:20|374.94|372.54|374.8|372.4|374.94|372.54|374.8|372.4|0
1642601730000|2022-01-19 14:15:30|374.87|372.47|374.8|372.4|374.94|372.54|374.8|372.4|0
1642601740000|2022-01-19 14:15:40|374.94|372.54|374.94|372.54|374.94|372.54|374.94|372.54|0
1642601750000|2022-01-19 14:15:50|375.08|372.68|374.94|372.54|375.08|372.68|374.94|372.54|0
1642601760000|2022-01-19 14:16:00|374.8|372.4|374.94|372.54|374.94|372.54|374.8|372.4|0
1642601770000|2022-01-19 14:16:10|375.08|372.68|374.94|372.54|375.08|372.68|374.94|372.54|0
1642601780000|2022-01-19 14:16:20|374.65|372.25|374.65|372.25|374.65|372.25|374.65|372.25|0
1642601790000|2022-01-19 14:16:30|374.51|372.11|374.8|372.4|374.8|372.4|374.51|372.11|0
1642601800000|2022-01-19 14:16:40|374.87|372.47|374.8|372.4|374.87|372.47|374.8|372.4|0
1642601810000|2022-01-19 14:16:50|374.65|372.25|374.8|372.4|374.8|372.4|374.65|372.25|0
1642601820000|2022-01-19 14:17:00|374.94|372.54|375.22|372.82|375.22|372.82|374.94|372.54|0
1642601830000|2022-01-19 14:17:10|375.08|372.68|375.22|372.82|375.22|372.82|375.08|372.68|0
1642601840000|2022-01-19 14:17:20|375.36|372.96|375.22|372.82|375.36|372.96|375.08|372.68|0
1642601850000|2022-01-19 14:17:30|375.36|372.96|375.22|372.82|375.36|372.96|375.22|372.82|0
1642601860000|2022-01-19 14:17:40|375.08|372.68|375.22|372.82|375.22|372.82|375.08|372.68|0
1642601870000|2022-01-19 14:17:50|374.94|372.54|374.94|372.54|375.08|372.68|374.94|372.54|0
1642601880000|2022-01-19 14:18:00|374.8|372.4|374.87|372.47|374.87|372.47|374.8|372.4|0
1642601890000|2022-01-19 14:18:10|374.8|372.4|374.65|372.25|374.8|372.4|374.65|372.25|0
1642601900000|2022-01-19 14:18:20|374.51|372.11|374.23|371.83|374.51|372.11|374.23|371.83|0
1642601910000|2022-01-19 14:18:30|374.37|371.97|374.3|371.9|374.37|371.97|374.3|371.9|0
1642601920000|2022-01-19 14:18:40|374.37|371.97|374.23|371.83|374.37|371.97|374.23|371.83|0
1642601930000|2022-01-19 14:18:50|374.37|371.97|374.23|371.83|374.37|371.97|374.23|371.83|0
1642601940000|2022-01-19 14:19:00|374.37|371.97|374.37|371.97|374.37|371.97|374.23|371.83|0
1642601950000|2022-01-19 14:19:10|374.51|372.11|374.51|372.11|374.51|372.11|374.51|372.11|0
1642601960000|2022-01-19 14:19:20|374.65|372.25|374.8|372.4|374.8|372.4|374.65|372.25|0
1642601970000|2022-01-19 14:19:30|374.65|372.25|374.65|372.25|374.65|372.25|374.65|372.25|0
1642601980000|2022-01-19 14:19:40|374.51|372.11|374.37|371.97|374.51|372.11|374.37|371.97|0
1642601990000|2022-01-19 14:19:50|374.44|372.04|374.51|372.11|374.51|372.11|374.44|372.04|0
1642602010000|2022-01-19 14:20:10|374.65|372.25|374.51|372.11|374.65|372.25|374.51|372.11|0
1642602020000|2022-01-19 14:20:20|374.23|371.83|374.23|371.83|374.23|371.83|374.23|371.83|0
1642602030000|2022-01-19 14:20:30|374.09|371.69|374.08|371.68|374.09|371.69|374.08|371.68|0
1642602040000|2022-01-19 14:20:40|373.94|371.54|373.8|371.4|373.94|371.54|373.8|371.4|0
1642602050000|2022-01-19 14:20:50|374.16|371.76|374.23|371.83|374.23|371.83|374.08|371.68|0
1642602060000|2022-01-19 14:21:00|374.08|371.68|373.94|371.54|374.08|371.68|373.94|371.54|0
1642602070000|2022-01-19 14:21:10|373.8|371.4|373.52|371.12|373.8|371.4|373.52|371.12|0
1642602080000|2022-01-19 14:21:20|373.8|371.4|373.94|371.54|373.94|371.54|373.8|371.4|0
1642602100000|2022-01-19 14:21:40|373.8|371.4|373.66|371.26|373.8|371.4|373.66|371.26|0
1642602110000|2022-01-19 14:21:50|373.8|371.4|373.66|371.26|373.8|371.4|373.66|371.26|0
1642602120000|2022-01-19 14:22:00|373.52|371.12|373.8|371.4|373.8|371.4|373.52|371.12|0
1642602130000|2022-01-19 14:22:10|373.94|371.54|373.94|371.54|373.94|371.54|373.94|371.54|0
1642602140000|2022-01-19 14:22:20|373.8|371.4|373.8|371.4|373.8|371.4|373.8|371.4|0
1642602150000|2022-01-19 14:22:30|373.94|371.54|373.8|371.4|373.94|371.54|373.8|371.4|0
1642602160000|2022-01-19 14:22:40|373.94|371.54|374.08|371.68|374.08|371.68|373.94|371.54|0
1642602170000|2022-01-19 14:22:50|374.16|371.76|374.08|371.68|374.23|371.83|374.08|371.68|0
1642602180000|2022-01-19 14:23:00|373.94|371.54|374.08|371.68|374.08|371.68|373.94|371.54|0
1642602190000|2022-01-19 14:23:10|374.23|371.83|374.51|372.11|374.51|372.11|374.23|371.83|0
1642602210000|2022-01-19 14:23:30|374.65|372.25|374.79|372.39|374.79|372.39|374.65|372.25|0
1642602220000|2022-01-19 14:23:40|374.65|372.25|374.94|372.54|374.94|372.54|374.65|372.25|0
1642602230000|2022-01-19 14:23:50|375.08|372.68|374.94|372.54|375.08|372.68|374.94|372.54|0
1642602240000|2022-01-19 14:24:00|375.08|372.68|375.22|372.82|375.22|372.82|375.08|372.68|0
1642602250000|2022-01-19 14:24:10|375.36|372.96|375.36|372.96|375.36|372.96|375.36|372.96|0
1642602260000|2022-01-19 14:24:20|375.5|373.1|375.5|373.1|375.5|373.1|375.5|373.1|0
1642602270000|2022-01-19 14:24:30|375.65|373.25|375.93|373.53|375.93|373.53|375.65|373.25|0
1642602280000|2022-01-19 14:24:40|375.79|373.39|375.93|373.53|375.93|373.53|375.79|373.39|0
1642602290000|2022-01-19 14:24:50|375.79|373.39|375.5|373.1|375.79|373.39|375.5|373.1|0
1642602300000|2022-01-19 14:25:00|375.93|373.53|375.58|373.18|375.93|373.53|375.36|372.96|0
1642602310000|2022-01-19 14:25:10|375.65|373.25|375.79|373.39|375.79|373.39|375.65|373.25|0
1642602330000|2022-01-19 14:25:30|375.5|373.1|375.65|373.25|375.65|373.25|375.5|373.1|0
1642602340000|2022-01-19 14:25:40|375.5|373.1|375.65|373.25|375.72|373.32|375.5|373.1|0
1642602350000|2022-01-19 14:25:50|375.79|373.39|375.65|373.25|375.79|373.39|375.65|373.25|0
1642602360000|2022-01-19 14:26:00|375.79|373.39|375.65|373.25|375.79|373.39|375.65|373.25|0
1642602380000|2022-01-19 14:26:20|375.79|373.39|375.22|372.82|375.79|373.39|375.22|372.82|0
1642602390000|2022-01-19 14:26:30|375.08|372.68|375.08|372.68|375.29|372.89|375.08|372.68|0
1642602400000|2022-01-19 14:26:40|375.22|372.82|375.22|372.82|375.22|372.82|375.22|372.82|0
1642602410000|2022-01-19 14:26:50|375.36|372.96|375.5|373.1|375.5|373.1|375.36|372.96|0
1642602420000|2022-01-19 14:27:00|375.65|373.25|375.5|373.1|375.65|373.25|375.5|373.1|0
1642602430000|2022-01-19 14:27:10|375.65|373.25|375.79|373.39|375.79|373.39|375.65|373.25|0
1642602450000|2022-01-19 14:27:30|375.5|373.1|375.22|372.82|375.5|373.1|375.22|372.82|0
1642602460000|2022-01-19 14:27:40|375.36|372.96|374.93|372.53|375.36|372.96|374.93|372.53|0
1642602470000|2022-01-19 14:27:50|375.08|372.68|375.08|372.68|375.08|372.68|374.93|372.53|0
1642602480000|2022-01-19 14:28:00|375.22|372.82|375.36|372.96|375.64|373.24|375.22|372.82|0
1642602490000|2022-01-19 14:28:10|375.5|373.1|375.5|373.1|375.64|373.24|375.5|373.1|0
1642602500000|2022-01-19 14:28:20|375.64|373.24|375.64|373.24|375.64|373.24|375.64|373.24|0
1642602510000|2022-01-19 14:28:30|375.79|373.39|375.93|373.53|375.93|373.53|375.79|373.39|0
1642602520000|2022-01-19 14:28:40|375.79|373.39|375.79|373.39|375.93|373.53|375.79|373.39|0
1642602530000|2022-01-19 14:28:50|375.64|373.24|375.43|373.03|375.64|373.24|375.43|373.03|0
1642602540000|2022-01-19 14:29:00|375.5|373.1|375.79|373.39|375.79|373.39|375.5|373.1|0
1642602550000|2022-01-19 14:29:10|375.64|373.24|375.79|373.39|375.79|373.39|375.64|373.24|0
1642602560000|2022-01-19 14:29:20|375.93|373.53|374.79|372.39|375.93|373.53|374.79|372.39|0
1642602570000|2022-01-19 14:29:30|374.65|372.25|374.58|372.18|374.65|372.25|374.37|371.97|0
1642602580000|2022-01-19 14:29:40|374.79|372.39|374.51|372.11|374.79|372.39|374.51|372.11|0
1642602590000|2022-01-19 14:29:50|374.37|371.97|375.08|372.68|375.08|372.68|374.37|371.97|0
1642602600000|2022-01-19 14:30:00|375.22|372.82|376.07|373.67|376.07|373.67|375.22|372.82|0
1642602610000|2022-01-19 14:30:10|376.14|373.74|374.65|372.25|376.14|373.74|374.65|372.25|0
1642602620000|2022-01-19 14:30:20|374.36|371.96|373.23|370.83|374.36|371.96|373.23|370.83|0
1642602630000|2022-01-19 14:30:30|373.09|370.69|372.66|370.26|373.09|370.69|372.52|370.12|0
1642602640000|2022-01-19 14:30:40|373.8|371.4|373.8|371.4|373.8|371.4|373.51|371.11|0
1642602650000|2022-01-19 14:30:50|374.36|371.96|374.65|372.25|374.65|372.25|374.36|371.96|0
1642602660000|2022-01-19 14:31:00|375.79|373.39|375.93|373.53|376.36|373.96|375.79|373.39|0
1642602670000|2022-01-19 14:31:10|375.5|373.1|375.36|372.96|375.79|373.39|375.36|372.96|0
1642602680000|2022-01-19 14:31:20|376.36|373.96|376.51|374.11|376.51|374.11|376.36|373.96|0
1642602690000|2022-01-19 14:31:30|376.23|373.83|376.23|373.83|376.37|373.97|376.09|373.69|0
1642602700000|2022-01-19 14:31:40|376.51|374.11|374.53|372.13|376.51|374.11|374.53|372.13|0
1642602710000|2022-01-19 14:31:50|374.81|372.41|373.82|371.42|374.81|372.41|373.82|371.42|0
1642602720000|2022-01-19 14:32:00|373.11|370.71|373.39|370.99|373.39|370.99|372.55|370.15|0
1642602730000|2022-01-19 14:32:10|373.11|370.71|372.12|369.72|373.11|370.71|371.98|369.58|0
1642602740000|2022-01-19 14:32:20|371.98|369.58|371.84|369.44|371.98|369.58|371.84|369.44|0
1642602750000|2022-01-19 14:32:30|372.41|370.01|372.12|369.72|372.41|370.01|372.12|369.72|0
1642602760000|2022-01-19 14:32:40|371.98|369.58|371.98|369.58|371.98|369.58|371.84|369.44|0
1642602770000|2022-01-19 14:32:50|372.34|369.94|373.54|371.14|373.54|371.14|372.34|369.94|0
1642602780000|2022-01-19 14:33:00|373.47|371.07|373.68|371.28|373.82|371.42|372.97|370.57|0
1642602790000|2022-01-19 14:33:10|373.54|371.14|373.54|371.14|373.54|371.14|373.25|370.85|0
1642602800000|2022-01-19 14:33:20|373.11|370.71|374.38|371.98|374.38|371.98|373.11|370.71|0
1642602810000|2022-01-19 14:33:30|373.96|371.56|374.67|372.27|374.67|372.27|373.96|371.56|0
1642602820000|2022-01-19 14:33:40|374.81|372.41|373.96|371.56|374.81|372.41|373.96|371.56|0
1642602830000|2022-01-19 14:33:50|374.38|371.98|375.38|372.98|375.38|372.98|374.24|371.84|0
1642602840000|2022-01-19 14:34:00|375.24|372.84|375.38|372.98|375.38|372.98|375.24|372.84|0
1642602850000|2022-01-19 14:34:10|375.95|373.55|374.53|372.13|375.95|373.55|374.53|372.13|0
1642602860000|2022-01-19 14:34:20|374.38|371.98|375.52|373.12|375.52|373.12|374.38|371.98|0
1642602870000|2022-01-19 14:34:30|375.8|373.4|376.09|373.69|376.09|373.69|375.38|372.98|0
1642602880000|2022-01-19 14:34:40|376.66|374.26|377.37|374.97|377.65|375.25|376.66|374.26|0
1642602890000|2022-01-19 14:34:50|377.51|375.11|377.37|374.97|377.51|375.11|376.94|374.54|0
1642602900000|2022-01-19 14:35:00|377.51|375.11|376.23|373.83|377.51|375.11|376.23|373.83|0
1642602910000|2022-01-19 14:35:10|376.37|373.97|377.16|374.76|377.22|374.82|376.37|373.97|0
1642602920000|2022-01-19 14:35:20|377.22|374.82|377.3|374.9|377.65|375.25|377.22|374.82|0
1642602930000|2022-01-19 14:35:30|377.37|374.97|376.8|374.4|377.37|374.97|376.8|374.4|0
1642602940000|2022-01-19 14:35:40|376.23|373.83|374.53|372.13|376.23|373.83|374.53|372.13|0
1642602950000|2022-01-19 14:35:50|375.09|372.69|375.23|372.83|375.52|373.12|375.09|372.69|0
1642602960000|2022-01-19 14:36:00|374.95|372.55|376.37|373.97|376.37|373.97|374.95|372.55|0
1642602970000|2022-01-19 14:36:10|376.23|373.83|375.66|373.26|376.23|373.83|375.66|373.26|0
1642602980000|2022-01-19 14:36:20|375.23|372.83|374.95|372.55|375.23|372.83|374.95|372.55|0
1642602990000|2022-01-19 14:36:30|374.53|372.13|373.82|371.42|374.53|372.13|373.82|371.42|0
1642603000000|2022-01-19 14:36:40|372.4|370|372.83|370.43|372.83|370.43|372.4|370|0
1642603010000|2022-01-19 14:36:50|372.4|370|372.69|370.29|372.97|370.57|372.4|370|0
1642603020000|2022-01-19 14:37:00|372.83|370.43|373.39|370.99|373.53|371.13|372.83|370.43|0
1642603030000|2022-01-19 14:37:10|373.11|370.71|372.26|369.86|373.11|370.71|371.84|369.44|0
1642603040000|2022-01-19 14:37:20|371.56|369.16|370.43|368.03|371.56|369.16|370.43|368.03|0
1642603050000|2022-01-19 14:37:30|370.22|367.82|369.87|367.47|370.22|367.82|369.87|367.47|0
1642603060000|2022-01-19 14:37:40|369.73|367.33|369.59|367.19|369.73|367.33|369.59|367.19|0
1642603070000|2022-01-19 14:37:50|369.45|367.05|369.59|367.19|369.59|367.19|369.31|366.91|0
1642603080000|2022-01-19 14:38:00|369.73|367.33|369.31|366.91|369.73|367.33|369.31|366.91|0
1642603090000|2022-01-19 14:38:10|369.17|366.77|368.74|366.34|369.17|366.77|368.74|366.34|0
1642603100000|2022-01-19 14:38:20|368.88|366.48|368.32|365.92|368.88|366.48|368.32|365.92|0
1642603110000|2022-01-19 14:38:30|368.6|366.2|369.59|367.19|369.73|367.33|368.6|366.2|0
1642603120000|2022-01-19 14:38:40|369.17|366.77|369.31|366.91|369.45|367.05|369.17|366.77|0
1642603130000|2022-01-19 14:38:50|369.17|366.77|369.17|366.77|369.17|366.77|369.17|366.77|0
1642603140000|2022-01-19 14:39:00|368.6|366.2|367.9|365.5|368.6|366.2|367.9|365.5|0
1642603150000|2022-01-19 14:39:10|368.04|365.64|368.32|365.92|368.32|365.92|367.62|365.22|0
1642603160000|2022-01-19 14:39:20|368.18|365.78|368.32|365.92|368.46|366.06|368.18|365.78|0
1642603170000|2022-01-19 14:39:30|368.04|365.64|367.56|365.16|368.04|365.64|367.56|365.16|0
1642603180000|2022-01-19 14:39:40|367.9|365.5|368.04|365.64|368.74|366.34|367.9|365.5|0
1642603190000|2022-01-19 14:39:50|368.88|366.48|369.3|366.9|369.3|366.9|368.88|366.48|0
1642603200000|2022-01-19 14:40:00|368.74|366.34|370.71|368.31|370.71|368.31|368.74|366.34|0
1642603210000|2022-01-19 14:40:10|370.85|368.45|371.56|369.16|371.56|369.16|370.85|368.45|0
1642603220000|2022-01-19 14:40:20|371.13|368.73|371.41|369.01|371.41|369.01|370.71|368.31|0
1642603230000|2022-01-19 14:40:30|370.99|368.59|371.7|369.3|371.84|369.44|370.99|368.59|0
1642603240000|2022-01-19 14:40:40|372.12|369.72|371.27|368.87|372.12|369.72|371.27|368.87|0
1642603250000|2022-01-19 14:40:50|371.13|368.73|370.99|368.59|371.41|369.01|370.99|368.59|0
1642603260000|2022-01-19 14:41:00|370.57|368.17|370.43|368.03|370.57|368.17|370.29|367.89|0
1642603270000|2022-01-19 14:41:10|370.29|367.89|370.71|368.31|370.71|368.31|370.29|367.89|0
1642603280000|2022-01-19 14:41:20|370.43|368.03|370.29|367.89|370.43|368.03|370.15|367.75|0
1642603290000|2022-01-19 14:41:30|370.43|368.03|370.36|367.96|370.57|368.17|370.29|367.89|0
1642603300000|2022-01-19 14:41:40|370.92|368.52|372.12|369.72|372.12|369.72|370.92|368.52|0
1642603310000|2022-01-19 14:41:50|371.7|369.3|371.84|369.44|371.98|369.58|371.7|369.3|0
1642603320000|2022-01-19 14:42:00|371.41|369.01|371.27|368.87|371.55|369.15|371.13|368.73|0
1642603330000|2022-01-19 14:42:10|370.71|368.31|371.13|368.73|371.41|369.01|370.71|368.31|0
1642603340000|2022-01-19 14:42:20|371.27|368.87|370.85|368.45|371.27|368.87|370.85|368.45|0
1642603350000|2022-01-19 14:42:30|371.84|369.44|372.12|369.72|372.26|369.86|371.84|369.44|0
1642603360000|2022-01-19 14:42:40|373.11|370.71|372.97|370.57|373.11|370.71|372.97|370.57|0
1642603370000|2022-01-19 14:42:50|373.39|370.99|375.09|372.69|375.09|372.69|373.39|370.99|0
1642603380000|2022-01-19 14:43:00|375.23|372.83|375.52|373.12|375.52|373.12|375.09|372.69|0
1642603390000|2022-01-19 14:43:10|375.23|372.83|375.94|373.54|375.94|373.54|375.23|372.83|0
1642603400000|2022-01-19 14:43:20|376.08|373.68|375.52|373.12|376.08|373.68|375.52|373.12|0
1642603410000|2022-01-19 14:43:30|375.59|373.19|375.37|372.97|376.08|373.68|375.37|372.97|0
1642603420000|2022-01-19 14:43:40|375.09|372.69|374.81|372.41|375.09|372.69|374.81|372.41|0
1642603430000|2022-01-19 14:43:50|374.95|372.55|374.52|372.12|374.95|372.55|374.52|372.12|0
1642603440000|2022-01-19 14:44:00|374.81|372.41|374.38|371.98|374.81|372.41|374.24|371.84|0
1642603450000|2022-01-19 14:44:10|373.81|371.41|372.97|370.57|373.81|371.41|372.97|370.57|0
1642603460000|2022-01-19 14:44:20|372.82|370.42|372.68|370.28|373.53|371.13|372.68|370.28|0
1642603470000|2022-01-19 14:44:30|372.54|370.14|372.12|369.72|372.54|370.14|371.84|369.44|0
1642603480000|2022-01-19 14:44:40|371.84|369.44|371.69|369.29|371.98|369.58|371.69|369.29|0
1642603490000|2022-01-19 14:44:50|371.55|369.15|371.69|369.29|371.69|369.29|371.55|369.15|0
1642603500000|2022-01-19 14:45:00|371.98|369.58|371.98|369.58|372.4|370|371.98|369.58|0
1642603510000|2022-01-19 14:45:10|371.84|369.44|370.85|368.45|371.84|369.44|370.85|368.45|0
1642603520000|2022-01-19 14:45:20|370.99|368.59|371.69|369.29|371.69|369.29|370.78|368.38|0
1642603530000|2022-01-19 14:45:30|371.27|368.87|370.99|368.59|371.27|368.87|370.99|368.59|0
1642603540000|2022-01-19 14:45:40|370.71|368.31|371.41|369.01|371.41|369.01|370.71|368.31|0
1642603550000|2022-01-19 14:45:50|371.84|369.44|371.84|369.44|372.12|369.72|371.69|369.29|0
1642603560000|2022-01-19 14:46:00|371.27|368.87|370.15|367.75|371.27|368.87|370.15|367.75|0
1642603570000|2022-01-19 14:46:10|369.72|367.32|368.32|365.92|369.72|367.32|368.32|365.92|0
1642603580000|2022-01-19 14:46:20|368.39|365.99|368.88|366.48|368.88|366.48|368.39|365.99|0
1642603590000|2022-01-19 14:46:30|368.74|366.34|368.6|366.2|368.88|366.48|368.6|366.2|0
1642603600000|2022-01-19 14:46:40|368.32|365.92|368.04|365.64|368.32|365.92|367.9|365.5|0
1642603610000|2022-01-19 14:46:50|368.88|366.48|368.74|366.34|369.02|366.62|368.32|365.92|0
1642603620000|2022-01-19 14:47:00|368.88|366.48|368.6|366.2|368.88|366.48|368.6|366.2|0
1642603630000|2022-01-19 14:47:10|369.3|366.9|368.88|366.48|369.72|367.32|368.88|366.48|0
1642603640000|2022-01-19 14:47:20|369.16|366.76|369.58|367.18|369.58|367.18|369.02|366.62|0
1642603650000|2022-01-19 14:47:30|369.3|366.9|370.43|368.03|370.43|368.03|369.3|366.9|0
1642603660000|2022-01-19 14:47:40|370.29|367.89|370.14|367.74|370.29|367.89|370|367.6|0
1642603670000|2022-01-19 14:47:50|370|367.6|369.72|367.32|370|367.6|369.66|367.26|0
1642603680000|2022-01-19 14:48:00|370.29|367.89|369.86|367.46|370.29|367.89|369.86|367.46|0
1642603690000|2022-01-19 14:48:10|369.44|367.04|369.3|366.9|369.44|367.04|369.3|366.9|0
1642603700000|2022-01-19 14:48:20|369.02|366.62|368.88|366.48|369.3|366.9|368.74|366.34|0
1642603710000|2022-01-19 14:48:30|368.74|366.34|368.6|366.2|368.88|366.48|368.6|366.2|0
1642603720000|2022-01-19 14:48:40|368.18|365.78|369.72|367.32|369.72|367.32|368.18|365.78|0
1642603730000|2022-01-19 14:48:50|369.58|367.18|369.44|367.04|369.58|367.18|369.16|366.76|0
1642603740000|2022-01-19 14:49:00|369.16|366.76|369.86|367.46|369.86|367.46|369.16|366.76|0
1642603750000|2022-01-19 14:49:10|370|367.6|369.72|367.32|370|367.6|369.44|367.04|0
1642603760000|2022-01-19 14:49:20|369.86|367.46|370.28|367.88|370.28|367.88|369.86|367.46|0
1642603770000|2022-01-19 14:49:30|372.26|369.86|372.68|370.28|372.68|370.28|372.26|369.86|0
1642603780000|2022-01-19 14:49:40|373.67|371.27|373.39|370.99|373.67|371.27|373.39|370.99|0
1642603790000|2022-01-19 14:49:50|373.25|370.85|372.33|369.93|373.25|370.85|372.33|369.93|0
1642603800000|2022-01-19 14:50:00|372.12|369.72|373.1|370.7|373.1|370.7|371.97|369.57|0
1642603810000|2022-01-19 14:50:10|373.39|370.99|374.38|371.98|374.52|372.12|373.39|370.99|0
1642603820000|2022-01-19 14:50:20|374.8|372.4|373.53|371.13|374.8|372.4|373.53|371.13|0
1642603830000|2022-01-19 14:50:30|373.74|371.34|373.39|370.99|374.09|371.69|373.39|370.99|0
1642603840000|2022-01-19 14:50:40|373.25|370.85|372.54|370.14|373.25|370.85|372.54|370.14|0
1642603850000|2022-01-19 14:50:50|372.4|370|373.67|371.27|373.67|371.27|372.4|370|0
1642603860000|2022-01-19 14:51:00|373.39|370.99|372.82|370.42|373.67|371.27|372.82|370.42|0
1642603870000|2022-01-19 14:51:10|372.96|370.56|372.12|369.72|372.96|370.56|372.12|369.72|0
1642603880000|2022-01-19 14:51:20|371.83|369.43|371.55|369.15|371.83|369.43|371.55|369.15|0
1642603890000|2022-01-19 14:51:30|371.13|368.73|371.27|368.87|371.55|369.15|371.13|368.73|0
1642603900000|2022-01-19 14:51:40|371.41|369.01|370.14|367.74|371.41|369.01|370.14|367.74|0
1642603910000|2022-01-19 14:51:50|369.94|367.54|369.86|367.46|370|367.6|369.86|367.46|0
1642603920000|2022-01-19 14:52:00|369.72|367.32|369.3|366.9|369.72|367.32|369.3|366.9|0
1642603930000|2022-01-19 14:52:10|368.6|366.2|368.04|365.64|368.6|366.2|368.04|365.64|0
1642603940000|2022-01-19 14:52:20|368.88|366.48|369.86|367.46|369.86|367.46|368.74|366.34|0
1642603950000|2022-01-19 14:52:30|369.65|367.25|370.42|368.02|370.42|368.02|369.65|367.25|0
1642603960000|2022-01-19 14:52:40|370.14|367.74|370.14|367.74|370.14|367.74|370.14|367.74|0
1642603970000|2022-01-19 14:52:50|370.42|368.02|370.28|367.88|370.42|368.02|370.28|367.88|0
1642603980000|2022-01-19 14:53:00|370|367.6|370|367.6|370.28|367.88|369.86|367.46|0
1642603990000|2022-01-19 14:53:10|370.71|368.31|369.72|367.32|370.71|368.31|369.72|367.32|0
1642604000000|2022-01-19 14:53:20|369.44|367.04|370|367.6|370|367.6|369.44|367.04|0
1642604010000|2022-01-19 14:53:30|369.58|367.18|369.58|367.18|369.72|367.32|369.58|367.18|0
1642604020000|2022-01-19 14:53:40|369.86|367.46|370.56|368.16|370.56|368.16|369.86|367.46|0
1642604030000|2022-01-19 14:53:50|369.72|367.32|370.07|367.67|370.07|367.67|369.72|367.32|0
1642604040000|2022-01-19 14:54:00|370.28|367.88|370.14|367.74|370.28|367.88|369.86|367.46|0
1642604050000|2022-01-19 14:54:10|370.42|368.02|370.14|367.74|370.42|368.02|370|367.6|0
1642604060000|2022-01-19 14:54:20|370.28|367.88|369.86|367.46|370.28|367.88|369.86|367.46|0
1642604070000|2022-01-19 14:54:30|369.72|367.32|369.86|367.46|369.86|367.46|369.58|367.18|0
1642604080000|2022-01-19 14:54:40|369.23|366.83|369.3|366.9|369.3|366.9|369.16|366.76|0
1642604090000|2022-01-19 14:54:50|369.58|367.18|370|367.6|370|367.6|369.58|367.18|0
1642604100000|2022-01-19 14:55:00|369.44|367.04|369.86|367.46|370.14|367.74|369.44|367.04|0
1642604110000|2022-01-19 14:55:10|369.37|366.97|368.46|366.06|369.37|366.97|368.46|366.06|0
1642604120000|2022-01-19 14:55:20|368.18|365.78|369.02|366.62|369.02|366.62|368.04|365.64|0
1642604130000|2022-01-19 14:55:30|368.88|366.48|369.72|367.32|369.72|367.32|368.88|366.48|0
1642604140000|2022-01-19 14:55:40|369.44|367.04|368.46|366.06|369.44|367.04|368.46|366.06|0
1642604150000|2022-01-19 14:55:50|368.32|365.92|368.6|366.2|368.88|366.48|368.18|365.78|0
1642604160000|2022-01-19 14:56:00|369.72|367.32|369.65|367.25|370.14|367.74|369.65|367.25|0
1642604170000|2022-01-19 14:56:10|369.58|367.18|369.02|366.62|369.58|367.18|369.02|366.62|0
1642604180000|2022-01-19 14:56:20|369.44|367.04|369.16|366.76|369.44|367.04|369.02|366.62|0
1642604190000|2022-01-19 14:56:30|369.02|366.62|368.74|366.34|369.02|366.62|368.74|366.34|0
1642604200000|2022-01-19 14:56:40|368.46|366.06|368.74|366.34|368.74|366.34|368.18|365.78|0
1642604210000|2022-01-19 14:56:50|368.6|366.2|368.74|366.34|368.74|366.34|368.6|366.2|0
1642604220000|2022-01-19 14:57:00|368.88|366.48|368.74|366.34|369.02|366.62|368.74|366.34|0
1642604230000|2022-01-19 14:57:10|369.02|366.62|369.44|367.04|369.72|367.32|369.02|366.62|0
1642604240000|2022-01-19 14:57:20|369.72|367.32|370.56|368.16|370.56|368.16|369.65|367.25|0
1642604250000|2022-01-19 14:57:30|370.28|367.88|369.3|366.9|370.28|367.88|369.3|366.9|0
1642604260000|2022-01-19 14:57:40|369.16|366.76|368.46|366.06|369.16|366.76|368.46|366.06|0
1642604270000|2022-01-19 14:57:50|368.74|366.34|368.18|365.78|368.74|366.34|368.18|365.78|0
1642604280000|2022-01-19 14:58:00|368.6|366.2|368.04|365.64|368.88|366.48|368.04|365.64|0
1642604290000|2022-01-19 14:58:10|368.32|365.92|368.04|365.64|368.32|365.92|367.83|365.43|0
1642604300000|2022-01-19 14:58:20|368.32|365.92|369.02|366.62|369.09|366.69|368.32|365.92|0
1642604310000|2022-01-19 14:58:30|368.95|366.55|369.58|367.18|369.86|367.46|368.95|366.55|0
1642604320000|2022-01-19 14:58:40|369.44|367.04|369.44|367.04|369.58|367.18|369.44|367.04|0
1642604330000|2022-01-19 14:58:50|369.16|366.76|369.58|367.18|369.72|367.32|369.16|366.76|0
1642604340000|2022-01-19 14:59:00|370|367.6|369.16|366.76|370|367.6|369.16|366.76|0
1642604350000|2022-01-19 14:59:10|369.44|367.04|369.16|366.76|369.58|367.18|368.88|366.48|0
1642604360000|2022-01-19 14:59:20|369.02|366.62|369.58|367.18|369.86|367.46|369.02|366.62|0
1642604370000|2022-01-19 14:59:30|369.16|366.76|369.16|366.76|369.3|366.9|369.16|366.76|0
1642604380000|2022-01-19 14:59:40|369.02|366.62|369.02|366.62|369.02|366.62|368.88|366.48|0
1642604390000|2022-01-19 14:59:50|369.3|366.9|369.02|366.62|369.3|366.9|369.02|366.62|0
1642604400000|2022-01-19 15:00:00|368.11|365.71|369.3|366.9|369.3|366.9|367.75|365.35|0
1642604410000|2022-01-19 15:00:10|370|367.6|370.98|368.58|370.98|368.58|369.86|367.46|0
1642604420000|2022-01-19 15:00:20|370.56|368.16|370.56|368.16|370.84|368.44|370.56|368.16|0
1642604430000|2022-01-19 15:00:30|370.7|368.3|370.14|367.74|370.98|368.58|370.14|367.74|0
1642604440000|2022-01-19 15:00:40|370|367.6|370.7|368.3|370.7|368.3|370|367.6|0
1642604450000|2022-01-19 15:00:50|370.56|368.16|370.14|367.74|370.84|368.44|370.14|367.74|0
1642604460000|2022-01-19 15:01:00|369.72|367.32|368.74|366.34|369.72|367.32|368.74|366.34|0
1642604470000|2022-01-19 15:01:10|368.45|366.05|368.88|366.48|368.88|366.48|368.45|366.05|0
1642604480000|2022-01-19 15:01:20|368.6|366.2|368.74|366.34|369.16|366.76|368.6|366.2|0
1642604490000|2022-01-19 15:01:30|369.16|366.76|371.27|368.87|371.27|368.87|369.16|366.76|0
1642604500000|2022-01-19 15:01:40|371.55|369.15|371.83|369.43|371.83|369.43|371.55|369.15|0
1642604510000|2022-01-19 15:01:50|371.55|369.15|371.9|369.5|371.97|369.57|371.55|369.15|0
1642604520000|2022-01-19 15:02:00|371.69|369.29|371.69|369.29|372.53|370.13|371.55|369.15|0
1642604530000|2022-01-19 15:02:10|371.12|368.72|370.56|368.16|371.12|368.72|370.56|368.16|0
1642604540000|2022-01-19 15:02:20|370.98|368.58|371.27|368.87|371.27|368.87|370.56|368.16|0
1642604550000|2022-01-19 15:02:30|371.55|369.15|371.69|369.29|371.83|369.43|371.41|369.01|0
1642604560000|2022-01-19 15:02:40|371.41|369.01|371.41|369.01|371.55|369.15|371.41|369.01|0
1642604570000|2022-01-19 15:02:50|371.62|369.22|371.55|369.15|371.62|369.22|371.41|369.01|0
1642604580000|2022-01-19 15:03:00|371.83|369.43|371.69|369.29|371.83|369.43|371.55|369.15|0
1642604590000|2022-01-19 15:03:10|371.83|369.43|372.75|370.35|372.75|370.35|371.83|369.43|0
1642604600000|2022-01-19 15:03:20|373.38|370.98|373.1|370.7|373.81|371.41|373.1|370.7|0
1642604610000|2022-01-19 15:03:30|373.52|371.12|372.96|370.56|373.52|371.12|372.96|370.56|0
1642604620000|2022-01-19 15:03:40|372.75|370.35|371.55|369.15|372.75|370.35|371.55|369.15|0
1642604630000|2022-01-19 15:03:50|371.26|368.86|371.26|368.86|371.26|368.86|371.12|368.72|0
1642604640000|2022-01-19 15:04:00|370.84|368.44|370.84|368.44|370.84|368.44|370|367.6|0
1642604650000|2022-01-19 15:04:10|371.12|368.72|370.42|368.02|371.12|368.72|370.42|368.02|0
1642604660000|2022-01-19 15:04:20|370.28|367.88|370.14|367.74|370.28|367.88|370|367.6|0
1642604670000|2022-01-19 15:04:30|370|367.6|370.84|368.44|370.84|368.44|370|367.6|0
1642604680000|2022-01-19 15:04:40|370.42|368.02|370.98|368.58|370.98|368.58|370.42|368.02|0
1642604690000|2022-01-19 15:04:50|371.41|369.01|371.41|369.01|371.41|369.01|371.26|368.86|0
1642604700000|2022-01-19 15:05:00|371.69|369.29|372.53|370.13|372.53|370.13|371.55|369.15|0
1642604710000|2022-01-19 15:05:10|372.82|370.42|372.82|370.42|373.1|370.7|372.82|370.42|0
1642604720000|2022-01-19 15:05:20|372.96|370.56|373.52|371.12|373.52|371.12|372.96|370.56|0
1642604730000|2022-01-19 15:05:30|373.1|370.7|372.96|370.56|373.1|370.7|372.67|370.27|0
1642604740000|2022-01-19 15:05:40|373.1|370.7|372.75|370.35|373.1|370.7|372.53|370.13|0
1642604750000|2022-01-19 15:05:50|372.96|370.56|372.82|370.42|373.1|370.7|372.82|370.42|0
1642604760000|2022-01-19 15:06:00|373.52|371.12|373.1|370.7|373.52|371.12|373.1|370.7|0
1642604770000|2022-01-19 15:06:10|373.52|371.12|373.95|371.55|373.95|371.55|373.52|371.12|0
1642604780000|2022-01-19 15:06:20|374.66|372.26|374.51|372.11|374.73|372.33|374.51|372.11|0
1642604790000|2022-01-19 15:06:30|374.09|371.69|374.66|372.26|374.66|372.26|374.09|371.69|0
1642604800000|2022-01-19 15:06:40|374.51|372.11|374.94|372.54|374.94|372.54|374.51|372.11|0
1642604810000|2022-01-19 15:06:50|374.8|372.4|375.22|372.82|375.22|372.82|374.66|372.26|0
1642604820000|2022-01-19 15:07:00|375.58|373.18|375.22|372.82|375.58|373.18|375.08|372.68|0
1642604830000|2022-01-19 15:07:10|375.65|373.25|375.93|373.53|375.93|373.53|375.51|373.11|0
1642604840000|2022-01-19 15:07:20|376.07|373.67|375.08|372.68|376.07|373.67|375.08|372.68|0
1642604850000|2022-01-19 15:07:30|374.8|372.4|375.58|373.18|375.58|373.18|374.8|372.4|0
1642604860000|2022-01-19 15:07:40|375.51|373.11|375.51|373.11|375.79|373.39|375.51|373.11|0
1642604870000|2022-01-19 15:07:50|376.07|373.67|376.22|373.82|376.22|373.82|375.79|373.39|0
1642604880000|2022-01-19 15:08:00|377.35|374.95|377.07|374.67|377.35|374.95|377.07|374.67|0
1642604890000|2022-01-19 15:08:10|377.21|374.81|377.21|374.81|377.21|374.81|376.93|374.53|0
1642604900000|2022-01-19 15:08:20|377.35|374.95|377.21|374.81|377.35|374.95|377.21|374.81|0
1642604910000|2022-01-19 15:08:30|377.35|374.95|377.21|374.81|377.35|374.95|377.07|374.67|0
1642604920000|2022-01-19 15:08:40|377.07|374.67|377.21|374.81|377.21|374.81|376.78|374.38|0
1642604930000|2022-01-19 15:08:50|377.64|375.24|376.93|374.53|377.64|375.24|376.93|374.53|0
1642604940000|2022-01-19 15:09:00|376.5|374.1|376.07|373.67|376.5|374.1|376.07|373.67|0
1642604950000|2022-01-19 15:09:10|375.93|373.53|375.22|372.82|375.93|373.53|375.22|372.82|0
1642604960000|2022-01-19 15:09:20|375.51|373.11|375.93|373.53|375.93|373.53|375.51|373.11|0
1642604970000|2022-01-19 15:09:30|376.07|373.67|376.36|373.96|376.36|373.96|376.07|373.67|0
1642604980000|2022-01-19 15:09:40|376.5|374.1|376.5|374.1|376.5|374.1|376.5|374.1|0
1642604990000|2022-01-19 15:09:50|376.07|373.67|376.22|373.82|376.22|373.82|375.93|373.53|0
1642605000000|2022-01-19 15:10:00|376.5|374.1|375.79|373.39|376.5|374.1|375.79|373.39|0
1642605010000|2022-01-19 15:10:10|376.07|373.67|374.94|372.54|376.07|373.67|374.94|372.54|0
1642605020000|2022-01-19 15:10:20|375.08|372.68|375.79|373.39|375.79|373.39|375.08|372.68|0
1642605030000|2022-01-19 15:10:30|375.5|373.1|376.21|373.81|376.21|373.81|375.5|373.1|0
1642605040000|2022-01-19 15:10:40|376.07|373.67|376.36|373.96|376.36|373.96|376.07|373.67|0
1642605050000|2022-01-19 15:10:50|376.21|373.81|375.65|373.25|376.21|373.81|375.65|373.25|0
1642605060000|2022-01-19 15:11:00|375.79|373.39|374.51|372.11|375.79|373.39|374.51|372.11|0
1642605070000|2022-01-19 15:11:10|375.08|372.68|375.08|372.68|375.36|372.96|375.08|372.68|0
1642605080000|2022-01-19 15:11:20|375.65|373.25|375.5|373.1|375.65|373.25|375.44|373.04|0
1642605090000|2022-01-19 15:11:30|375.65|373.25|375.93|373.53|375.93|373.53|375.65|373.25|0
1642605100000|2022-01-19 15:11:40|376|373.6|377.21|374.81|377.21|374.81|376|373.6|0
1642605110000|2022-01-19 15:11:50|377.35|374.95|376.78|374.38|377.35|374.95|376.78|374.38|0
1642605120000|2022-01-19 15:12:00|376.57|374.17|375.93|373.53|376.57|374.17|375.65|373.25|0
1642605130000|2022-01-19 15:12:10|375.79|373.39|375.93|373.53|375.93|373.53|375.5|373.1|0
1642605140000|2022-01-19 15:12:20|376.07|373.67|374.94|372.54|376.07|373.67|374.94|372.54|0
1642605150000|2022-01-19 15:12:30|374.79|372.39|374.51|372.11|375.08|372.68|374.51|372.11|0
1642605160000|2022-01-19 15:12:40|374.79|372.39|374.58|372.18|375.22|372.82|374.51|372.11|0
1642605170000|2022-01-19 15:12:50|374.37|371.97|374.65|372.25|374.65|372.25|374.37|371.97|0
1642605180000|2022-01-19 15:13:00|375.22|372.82|374.94|372.54|375.22|372.82|374.94|372.54|0
1642605190000|2022-01-19 15:13:10|375.22|372.82|374.09|371.69|375.22|372.82|374.09|371.69|0
1642605200000|2022-01-19 15:13:20|373.8|371.4|374.51|372.11|374.51|372.11|373.8|371.4|0
1642605210000|2022-01-19 15:13:30|375.22|372.82|375.36|372.96|375.36|372.96|375.22|372.82|0
1642605220000|2022-01-19 15:13:40|375.22|372.82|375.08|372.68|375.22|372.82|375.08|372.68|0
1642605230000|2022-01-19 15:13:50|374.94|372.54|374.94|372.54|374.94|372.54|374.79|372.39|0
1642605240000|2022-01-19 15:14:00|374.79|372.39|375.08|372.68|375.22|372.82|374.79|372.39|0
1642605250000|2022-01-19 15:14:10|375.22|372.82|375.65|373.25|375.65|373.25|375.22|372.82|0
1642605260000|2022-01-19 15:14:20|375.93|373.53|374.37|371.97|375.93|373.53|374.37|371.97|0
1642605270000|2022-01-19 15:14:30|374.09|371.69|374.09|371.69|374.3|371.9|373.94|371.54|0
1642605280000|2022-01-19 15:14:40|373.38|370.98|374.23|371.83|374.37|371.97|373.38|370.98|0
1642605290000|2022-01-19 15:14:50|374.37|371.97|374.37|371.97|374.65|372.25|374.23|371.83|0
1642605300000|2022-01-19 15:15:00|374.3|371.9|375.08|372.68|375.22|372.82|374.3|371.9|0
1642605310000|2022-01-19 15:15:10|375.22|372.82|375.79|373.39|375.93|373.53|375.22|372.82|0
1642605320000|2022-01-19 15:15:20|375.93|373.53|375.79|373.39|375.93|373.53|375.64|373.24|0
1642605330000|2022-01-19 15:15:30|375.64|373.24|375.08|372.68|375.93|373.53|375.08|372.68|0
1642605340000|2022-01-19 15:15:40|374.51|372.11|373.66|371.26|374.51|372.11|373.66|371.26|0
1642605350000|2022-01-19 15:15:50|373.8|371.4|374.51|372.11|374.51|372.11|373.8|371.4|0
1642605360000|2022-01-19 15:16:00|374.65|372.25|375.5|373.1|375.5|373.1|374.65|372.25|0
1642605370000|2022-01-19 15:16:10|375.79|373.39|375.5|373.1|375.93|373.53|375.5|373.1|0
1642605380000|2022-01-19 15:16:20|375.36|372.96|374.79|372.39|375.36|372.96|374.79|372.39|0
1642605390000|2022-01-19 15:16:30|374.93|372.53|375.22|372.82|375.22|372.82|374.93|372.53|0
1642605400000|2022-01-19 15:16:40|374.93|372.53|375.36|372.96|375.36|372.96|374.93|372.53|0
1642605410000|2022-01-19 15:16:50|375.22|372.82|375.22|372.82|375.22|372.82|374.79|372.39|0
1642605420000|2022-01-19 15:17:00|376.07|373.67|376.07|373.67|376.07|373.67|375.79|373.39|0
1642605430000|2022-01-19 15:17:10|376.21|373.81|377.07|374.67|377.07|374.67|376.21|373.81|0
1642605440000|2022-01-19 15:17:20|377.21|374.81|377.21|374.81|377.35|374.95|377.21|374.81|0
1642605450000|2022-01-19 15:17:30|376.92|374.52|378.35|375.95|378.35|375.95|376.92|374.52|0
1642605460000|2022-01-19 15:17:40|377.92|375.52|378.21|375.81|378.35|375.95|377.92|375.52|0
1642605470000|2022-01-19 15:17:50|378.35|375.95|378.35|375.95|378.35|375.95|378.28|375.88|0
1642605480000|2022-01-19 15:18:00|378.63|376.23|378.63|376.23|379.2|376.8|378.63|376.23|0
1642605490000|2022-01-19 15:18:10|378.71|376.31|379.2|376.8|379.2|376.8|378.71|376.31|0
1642605500000|2022-01-19 15:18:20|379.49|377.09|379.92|377.52|379.92|377.52|379.49|377.09|0
1642605510000|2022-01-19 15:18:30|379.78|377.38|379.35|376.95|379.78|377.38|379.35|376.95|0
1642605520000|2022-01-19 15:18:40|379.2|376.8|378.35|375.95|379.2|376.8|378.35|375.95|0
1642605530000|2022-01-19 15:18:50|378.49|376.09|378.49|376.09|378.78|376.38|378.49|376.09|0
1642605540000|2022-01-19 15:19:00|378.06|375.66|377.35|374.95|378.21|375.81|377.35|374.95|0
1642605550000|2022-01-19 15:19:10|377.49|375.09|377.92|375.52|377.92|375.52|377.49|375.09|0
1642605560000|2022-01-19 15:19:20|377.78|375.38|377.78|375.38|377.78|375.38|377.63|375.23|0
1642605570000|2022-01-19 15:19:30|378.06|375.66|377.78|375.38|378.06|375.66|377.63|375.23|0
1642605580000|2022-01-19 15:19:40|377.92|375.52|377.92|375.52|377.92|375.52|377.78|375.38|0
1642605590000|2022-01-19 15:19:50|378.06|375.66|378.49|376.09|378.49|376.09|378.06|375.66|0
1642605600000|2022-01-19 15:20:00|378.2|375.8|377.35|374.95|378.2|375.8|377.35|374.95|0
1642605610000|2022-01-19 15:20:10|377.78|375.38|378.2|375.8|378.2|375.8|377.78|375.38|0
1642605620000|2022-01-19 15:20:20|378.78|376.38|379.2|376.8|379.2|376.8|378.78|376.38|0
1642605630000|2022-01-19 15:20:30|378.92|376.52|379.2|376.8|379.2|376.8|378.92|376.52|0
1642605640000|2022-01-19 15:20:40|379.35|376.95|379.63|377.23|379.63|377.23|379.35|376.95|0
1642605650000|2022-01-19 15:20:50|379.78|377.38|379.92|377.52|379.92|377.52|379.63|377.23|0
1642605660000|2022-01-19 15:21:00|379.85|377.45|379.78|377.38|379.85|377.45|379.2|376.8|0
1642605670000|2022-01-19 15:21:10|379.49|377.09|379.78|377.38|379.78|377.38|379.49|377.09|0
1642605680000|2022-01-19 15:21:20|379.92|377.52|379.78|377.38|380.2|377.8|379.78|377.38|0
1642605690000|2022-01-19 15:21:30|379.92|377.52|380.06|377.66|380.2|377.8|379.92|377.52|0
1642605700000|2022-01-19 15:21:40|380.2|377.8|380.2|377.8|380.2|377.8|379.78|377.38|0
1642605710000|2022-01-19 15:21:50|380.06|377.66|380.06|377.66|380.2|377.8|379.99|377.59|0
1642605720000|2022-01-19 15:22:00|379.92|377.52|379.85|377.45|380.06|377.66|379.85|377.45|0
1642605730000|2022-01-19 15:22:10|379.49|377.09|379.92|377.52|379.92|377.52|379.49|377.09|0
1642605740000|2022-01-19 15:22:20|379.78|377.38|380.92|378.52|380.92|378.52|379.63|377.23|0
1642605750000|2022-01-19 15:22:30|381.06|378.66|381.35|378.95|381.78|379.38|381.06|378.66|0
1642605760000|2022-01-19 15:22:40|381.06|378.66|381.14|378.74|381.49|379.09|380.92|378.52|0
1642605770000|2022-01-19 15:22:50|381.06|378.66|381.06|378.66|381.06|378.66|381.06|378.66|0
1642605780000|2022-01-19 15:23:00|380.99|378.59|380.63|378.23|380.99|378.59|380.63|378.23|0
1642605790000|2022-01-19 15:23:10|380.49|378.09|380.49|378.09|380.63|378.23|380.35|377.95|0
1642605800000|2022-01-19 15:23:20|380.63|378.23|380.78|378.38|380.78|378.38|380.63|378.23|0
1642605810000|2022-01-19 15:23:30|380.35|377.95|380.63|378.23|380.63|378.23|380.2|377.8|0
1642605820000|2022-01-19 15:23:40|379.99|377.59|380.63|378.23|380.63|378.23|379.92|377.52|0
1642605830000|2022-01-19 15:23:50|380.78|378.38|380.63|378.23|380.92|378.52|380.63|378.23|0
1642605840000|2022-01-19 15:24:00|380.56|378.16|380.78|378.38|380.78|378.38|380.56|378.16|0
1642605850000|2022-01-19 15:24:10|380.92|378.52|381.06|378.66|381.35|378.95|380.92|378.52|0
1642605860000|2022-01-19 15:24:20|380.92|378.52|380.78|378.38|380.92|378.52|380.49|378.09|0
1642605870000|2022-01-19 15:24:30|381.06|378.66|381.64|379.24|381.64|379.24|381.06|378.66|0
1642605880000|2022-01-19 15:24:40|381.78|379.38|381.78|379.38|381.78|379.38|381.64|379.24|0
1642605890000|2022-01-19 15:24:50|381.92|379.52|382.07|379.67|382.07|379.67|381.78|379.38|0
1642605900000|2022-01-19 15:25:00|381.64|379.24|382.07|379.67|382.07|379.67|381.64|379.24|0
1642605910000|2022-01-19 15:25:10|382.21|379.81|382.57|380.17|382.79|380.39|382.21|379.81|0
1642605920000|2022-01-19 15:25:20|382.93|380.53|383.5|381.1|383.5|381.1|382.72|380.32|0
1642605930000|2022-01-19 15:25:30|383.36|380.96|382.79|380.39|383.36|380.96|382.79|380.39|0
1642605940000|2022-01-19 15:25:40|383.07|380.67|383.22|380.82|383.36|380.96|383.07|380.67|0
1642605950000|2022-01-19 15:25:50|383.5|381.1|383.5|381.1|383.5|381.1|383.5|381.1|0
1642605960000|2022-01-19 15:26:00|383.36|380.96|383.65|381.25|383.65|381.25|383.22|380.82|0
1642605970000|2022-01-19 15:26:10|383.07|380.67|383.72|381.32|383.79|381.39|383.07|380.67|0
1642605980000|2022-01-19 15:26:20|383.5|381.1|383.5|381.1|383.65|381.25|383.5|381.1|0
1642605990000|2022-01-19 15:26:30|383.94|381.54|383.94|381.54|383.94|381.54|383.65|381.25|0
1642606000000|2022-01-19 15:26:40|383.79|381.39|380.33|377.93|383.79|381.39|380.33|377.93|0
1642606010000|2022-01-19 15:26:50|380.48|378.08|380.33|377.93|380.55|378.15|380.33|377.93|0
1642606020000|2022-01-19 15:27:00|380.48|378.08|380.91|378.51|380.91|378.51|380.48|378.08|0
1642606030000|2022-01-19 15:27:10|380.62|378.22|380.91|378.51|381.05|378.65|380.62|378.22|0
1642606040000|2022-01-19 15:27:20|381.05|378.65|381.34|378.94|381.34|378.94|381.05|378.65|0
1642606050000|2022-01-19 15:27:30|380.91|378.51|381.2|378.8|381.2|378.8|380.91|378.51|0
1642606060000|2022-01-19 15:27:40|381.05|378.65|381.05|378.65|381.2|378.8|380.91|378.51|0
1642606070000|2022-01-19 15:27:50|380.55|378.15|386.27|383.87|386.27|383.87|380.55|378.15|0
1642606080000|2022-01-19 15:28:00|386.99|384.59|385.4|383|386.99|384.59|385.25|382.85|0
1642606090000|2022-01-19 15:28:10|383.52|381.12|384.1|381.7|384.1|381.7|383.52|381.12|0
1642606100000|2022-01-19 15:28:20|383.56|381.16|383.84|381.44|383.99|381.59|383.56|381.16|0
1642606110000|2022-01-19 15:28:30|384.13|381.73|384.13|381.73|384.13|381.73|383.7|381.3|0
1642606120000|2022-01-19 15:28:40|383.99|381.59|383.84|381.44|383.99|381.59|383.7|381.3|0
1642606130000|2022-01-19 15:28:50|383.56|381.16|383.12|380.72|383.56|381.16|383.05|380.65|0
1642606140000|2022-01-19 15:29:00|383.27|380.87|383.7|381.3|383.7|381.3|383.27|380.87|0
1642606150000|2022-01-19 15:29:10|383.84|381.44|383.84|381.44|383.99|381.59|383.84|381.44|0
1642606160000|2022-01-19 15:29:20|384.13|381.73|383.99|381.59|384.13|381.73|383.99|381.59|0
1642606170000|2022-01-19 15:29:30|383.84|381.44|384.13|381.73|384.28|381.88|383.84|381.44|0
1642606180000|2022-01-19 15:29:40|384.56|382.16|385|382.6|385.14|382.74|384.56|382.16|0
1642606190000|2022-01-19 15:29:50|385.14|382.74|385.86|383.46|385.86|383.46|385.14|382.74|0
1642606200000|2022-01-19 15:30:00|385.72|383.32|385|382.6|385.72|383.32|385|382.6|0
1642606210000|2022-01-19 15:30:10|384.78|382.38|384.85|382.45|384.85|382.45|384.78|382.38|0
1642606220000|2022-01-19 15:30:20|384.28|381.88|383.99|381.59|384.64|382.24|383.99|381.59|0
1642606230000|2022-01-19 15:30:30|383.84|381.44|384.28|381.88|384.28|381.88|383.84|381.44|0
1642606240000|2022-01-19 15:30:40|384.42|382.02|384.42|382.02|384.71|382.31|384.42|382.02|0
1642606250000|2022-01-19 15:30:50|384.56|382.16|384.78|382.38|384.78|382.38|384.56|382.16|0
1642606260000|2022-01-19 15:31:00|384.85|382.45|385.43|383.03|385.57|383.17|384.85|382.45|0
1642606270000|2022-01-19 15:31:10|385.28|382.88|385.28|382.88|385.28|382.88|385|382.6|0
1642606280000|2022-01-19 15:31:20|385.72|383.32|385.43|383.03|385.72|383.32|385.43|383.03|0
1642606290000|2022-01-19 15:31:30|385.28|382.88|385.43|383.03|385.43|383.03|385.28|382.88|0
1642606300000|2022-01-19 15:31:40|385.57|383.17|385.57|383.17|385.57|383.17|385.28|382.88|0
1642606310000|2022-01-19 15:31:50|385.72|383.32|385.72|383.32|385.72|383.32|385.57|383.17|0
1642606320000|2022-01-19 15:32:00|386.01|383.61|386.01|383.61|386.01|383.61|385.86|383.46|0
1642606330000|2022-01-19 15:32:10|386.73|384.33|386.73|384.33|386.73|384.33|386.59|384.19|0
1642606340000|2022-01-19 15:32:20|386.59|384.19|386.44|384.04|386.59|384.19|386.44|384.04|0
1642606350000|2022-01-19 15:32:30|386.3|383.9|386.3|383.9|386.44|384.04|386.3|383.9|0
1642606360000|2022-01-19 15:32:40|386.59|384.19|386.73|384.33|386.87|384.47|386.59|384.19|0
1642606370000|2022-01-19 15:32:50|386.87|384.47|387.31|384.91|387.31|384.91|386.87|384.47|0
1642606380000|2022-01-19 15:33:00|387.09|384.69|386.87|384.47|387.31|384.91|386.87|384.47|0
1642606390000|2022-01-19 15:33:10|386.58|384.18|386.44|384.04|386.73|384.33|386.44|384.04|0
1642606400000|2022-01-19 15:33:20|386.15|383.75|387.02|384.62|387.02|384.62|386.15|383.75|0
1642606410000|2022-01-19 15:33:30|387.16|384.76|386.58|384.18|387.16|384.76|386.58|384.18|0
1642606420000|2022-01-19 15:33:40|386.44|384.04|386.44|384.04|386.58|384.18|386.44|384.04|0
1642606430000|2022-01-19 15:33:50|385.49|383.09|385.78|383.38|385.92|383.52|385.49|383.09|0
1642606440000|2022-01-19 15:34:00|385.92|383.52|385.49|383.09|386.21|383.81|385.49|383.09|0
1642606450000|2022-01-19 15:34:10|385.05|382.65|386.06|383.66|386.06|383.66|384.91|382.51|0
1642606460000|2022-01-19 15:34:20|386.35|383.95|385.92|383.52|386.35|383.95|385.92|383.52|0
1642606470000|2022-01-19 15:34:30|385.77|383.37|386.35|383.95|386.35|383.95|385.77|383.37|0
1642606480000|2022-01-19 15:34:40|386.43|384.03|386.35|383.95|386.43|384.03|386.21|383.81|0
1642606490000|2022-01-19 15:34:50|386.5|384.1|386.5|384.1|386.5|384.1|386.5|384.1|0
1642606500000|2022-01-19 15:35:00|386.93|384.53|386.93|384.53|387.15|384.75|386.93|384.53|0
1642606510000|2022-01-19 15:35:10|387.22|384.82|387.22|384.82|387.22|384.82|387.08|384.68|0
1642606520000|2022-01-19 15:35:20|387.51|385.11|386.86|384.46|387.51|385.11|386.79|384.39|0
1642606530000|2022-01-19 15:35:30|386.93|384.53|387.51|385.11|387.51|385.11|386.93|384.53|0
1642606540000|2022-01-19 15:35:40|387.37|384.97|386.64|384.24|387.37|384.97|386.64|384.24|0
1642606550000|2022-01-19 15:35:50|386.5|384.1|386.72|384.32|386.72|384.32|386.5|384.1|0
1642606560000|2022-01-19 15:36:00|387.51|385.11|387.59|385.19|387.59|385.19|387.37|384.97|0
1642606570000|2022-01-19 15:36:10|387.8|385.4|387.95|385.55|387.95|385.55|387.66|385.26|0
1642606580000|2022-01-19 15:36:20|387.66|385.26|387.8|385.4|387.95|385.55|387.66|385.26|0
1642606590000|2022-01-19 15:36:30|388.09|385.69|387.95|385.55|388.09|385.69|387.95|385.55|0
1642606600000|2022-01-19 15:36:40|388.09|385.69|388.24|385.84|388.24|385.84|388.09|385.69|0
1642606610000|2022-01-19 15:36:50|388.09|385.69|387.51|385.11|388.09|385.69|387.51|385.11|0
1642606620000|2022-01-19 15:37:00|387.66|385.26|387.51|385.11|387.8|385.4|387.51|385.11|0
1642606630000|2022-01-19 15:37:10|387.3|384.9|387.22|384.82|387.37|384.97|387.22|384.82|0
1642606640000|2022-01-19 15:37:20|386.93|384.53|386.21|383.81|386.93|384.53|386.21|383.81|0
1642606650000|2022-01-19 15:37:30|386.57|384.17|386.35|383.95|386.64|384.24|386.35|383.95|0
1642606660000|2022-01-19 15:37:40|386.21|383.81|385.92|383.52|386.21|383.81|385.92|383.52|0
1642606670000|2022-01-19 15:37:50|385.77|383.37|385.48|383.08|385.77|383.37|385.48|383.08|0
1642606680000|2022-01-19 15:38:00|385.34|382.94|385.63|383.23|385.63|383.23|385.2|382.8|0
1642606700000|2022-01-19 15:38:20|385.48|383.08|386.35|383.95|386.35|383.95|385.48|383.08|0
1642606710000|2022-01-19 15:38:30|386.5|384.1|386.79|384.39|387.08|384.68|386.5|384.1|0
1642606720000|2022-01-19 15:38:40|386.5|384.1|386.79|384.39|386.79|384.39|386.5|384.1|0
1642606730000|2022-01-19 15:38:50|386.64|384.24|387.22|384.82|387.22|384.82|386.64|384.24|0
1642606740000|2022-01-19 15:39:00|387.36|384.96|387.51|385.11|387.51|385.11|387.36|384.96|0
1642606750000|2022-01-19 15:39:10|387.44|385.04|387.8|385.4|387.8|385.4|387.44|385.04|0
1642606760000|2022-01-19 15:39:20|387.94|385.54|388.23|385.83|388.23|385.83|387.94|385.54|0
1642606770000|2022-01-19 15:39:30|388.09|385.69|388.53|386.13|388.53|386.13|388.09|385.69|0
1642606780000|2022-01-19 15:39:40|388.38|385.98|388.38|385.98|388.53|386.13|388.38|385.98|0
1642606790000|2022-01-19 15:39:50|388.53|386.13|388.09|385.69|388.53|386.13|387.94|385.54|0
1642606800000|2022-01-19 15:40:00|388.23|385.83|388.38|385.98|388.52|386.12|388.23|385.83|0
1642606810000|2022-01-19 15:40:10|388.67|386.27|388.67|386.27|388.67|386.27|388.38|385.98|0
1642606820000|2022-01-19 15:40:20|388.52|386.12|388.52|386.12|388.52|386.12|388.38|385.98|0
1642606830000|2022-01-19 15:40:30|388.38|385.98|388.67|386.27|388.67|386.27|388.38|385.98|0
1642606840000|2022-01-19 15:40:40|388.82|386.42|388.82|386.42|388.82|386.42|388.67|386.27|0
1642606850000|2022-01-19 15:40:50|389.25|386.85|388.96|386.56|389.25|386.85|388.96|386.56|0
1642606860000|2022-01-19 15:41:00|388.52|386.12|387.8|385.4|388.52|386.12|387.8|385.4|0
1642606870000|2022-01-19 15:41:10|387.94|385.54|388.81|386.41|388.82|386.42|387.94|385.54|0
1642606880000|2022-01-19 15:41:20|388.96|386.56|388.96|386.56|388.96|386.56|388.67|386.27|0
1642606890000|2022-01-19 15:41:30|388.67|386.27|388.67|386.27|388.67|386.27|388.38|385.98|0
1642606900000|2022-01-19 15:41:40|388.52|386.12|388.23|385.83|388.67|386.27|388.23|385.83|0
1642606910000|2022-01-19 15:41:50|388.38|385.98|388.45|386.05|388.67|386.27|388.38|385.98|0
1642606920000|2022-01-19 15:42:00|388.67|386.27|388.96|386.56|389.11|386.71|388.67|386.27|0
1642606930000|2022-01-19 15:42:10|389.25|386.85|388.96|386.56|389.25|386.85|388.81|386.41|0
1642606940000|2022-01-19 15:42:20|389.11|386.71|388.52|386.12|389.25|386.85|388.52|386.12|0
1642606950000|2022-01-19 15:42:30|388.67|386.27|388.67|386.27|388.81|386.41|388.67|386.27|0
1642606960000|2022-01-19 15:42:40|388.81|386.41|388.52|386.12|388.81|386.41|388.52|386.12|0
1642606970000|2022-01-19 15:42:50|388.67|386.27|388.96|386.56|389.11|386.71|388.67|386.27|0
1642606980000|2022-01-19 15:43:00|389.1|386.7|388.67|386.27|389.1|386.7|388.67|386.27|0
1642606990000|2022-01-19 15:43:10|388.09|385.69|387.36|384.96|388.09|385.69|387.36|384.96|0
1642607000000|2022-01-19 15:43:20|387.65|385.25|387.8|385.4|387.8|385.4|387.36|384.96|0
1642607010000|2022-01-19 15:43:30|387.65|385.25|387.8|385.4|387.8|385.4|387.65|385.25|0
1642607020000|2022-01-19 15:43:40|387.51|385.11|387.94|385.54|387.94|385.54|387.51|385.11|0
1642607030000|2022-01-19 15:43:50|387.65|385.25|387.8|385.4|387.94|385.54|387.65|385.25|0
1642607040000|2022-01-19 15:44:00|387.94|385.54|387.65|385.25|387.94|385.54|387.65|385.25|0
1642607050000|2022-01-19 15:44:10|387.51|385.11|387.8|385.4|387.8|385.4|387.51|385.11|0
1642607060000|2022-01-19 15:44:20|387.94|385.54|387.8|385.4|387.94|385.54|387.8|385.4|0
1642607070000|2022-01-19 15:44:30|388.09|385.69|387.94|385.54|388.09|385.69|387.94|385.54|0
1642607080000|2022-01-19 15:44:40|388.09|385.69|387.94|385.54|388.09|385.69|387.65|385.25|0
1642607090000|2022-01-19 15:44:50|388.09|385.69|387.94|385.54|388.09|385.69|387.8|385.4|0
1642607100000|2022-01-19 15:45:00|388.09|385.69|388.52|386.12|388.52|386.12|388.09|385.69|0
1642607110000|2022-01-19 15:45:10|388.09|385.69|387.65|385.25|388.09|385.69|387.65|385.25|0
1642607120000|2022-01-19 15:45:20|387.51|385.11|386.93|384.53|387.51|385.11|386.93|384.53|0
1642607130000|2022-01-19 15:45:30|387.22|384.82|387.22|384.82|387.36|384.96|387.22|384.82|0
1642607140000|2022-01-19 15:45:40|387.8|385.4|388.31|385.91|388.31|385.91|387.65|385.25|0
1642607150000|2022-01-19 15:45:50|388.23|385.83|387.94|385.54|388.23|385.83|387.94|385.54|0
1642607160000|2022-01-19 15:46:00|388.31|385.91|389.1|386.7|389.1|386.7|388.31|385.91|0
1642607170000|2022-01-19 15:46:10|389.25|386.85|389.54|387.14|389.54|387.14|389.25|386.85|0
1642607180000|2022-01-19 15:46:20|389.69|387.29|389.18|386.78|389.69|387.29|389.18|386.78|0
1642607190000|2022-01-19 15:46:30|388.81|386.41|389.25|386.85|389.25|386.85|388.81|386.41|0
1642607200000|2022-01-19 15:46:40|388.96|386.56|388.96|386.56|389.1|386.7|388.96|386.56|0
1642607210000|2022-01-19 15:46:50|389.39|386.99|389.54|387.14|389.54|387.14|389.39|386.99|0
1642607220000|2022-01-19 15:47:00|389.47|387.07|389.83|387.43|389.83|387.43|389.47|387.07|0
1642607230000|2022-01-19 15:47:10|389.69|387.29|389.54|387.14|389.83|387.43|389.54|387.14|0
1642607240000|2022-01-19 15:47:20|389.98|387.58|388.96|386.56|389.98|387.58|388.96|386.56|0
1642607250000|2022-01-19 15:47:30|389.25|386.85|389.68|387.28|389.68|387.28|389.1|386.7|0
1642607260000|2022-01-19 15:47:40|389.91|387.51|389.98|387.58|389.98|387.58|389.83|387.43|0
1642607270000|2022-01-19 15:47:50|389.83|387.43|390.12|387.72|390.12|387.72|389.83|387.43|0
1642607280000|2022-01-19 15:48:00|390.27|387.87|389.98|387.58|390.56|388.16|389.98|387.58|0
1642607290000|2022-01-19 15:48:10|389.83|387.43|389.54|387.14|389.83|387.43|389.25|386.85|0
1642607300000|2022-01-19 15:48:20|389.25|386.85|389.68|387.28|389.68|387.28|389.25|386.85|0
1642607310000|2022-01-19 15:48:30|389.54|387.14|388.96|386.56|389.54|387.14|388.96|386.56|0
1642607320000|2022-01-19 15:48:40|389.1|386.7|389.1|386.7|389.1|386.7|389.1|386.7|0
1642607330000|2022-01-19 15:48:50|388.96|386.56|388.96|386.56|388.96|386.56|388.96|386.56|0
1642607340000|2022-01-19 15:49:00|389.03|386.63|389.25|386.85|389.32|386.92|389.03|386.63|0
1642607350000|2022-01-19 15:49:10|389.32|386.92|389.68|387.28|389.68|387.28|389.32|386.92|0
1642607360000|2022-01-19 15:49:20|389.83|387.43|389.83|387.43|389.83|387.43|389.54|387.14|0
1642607370000|2022-01-19 15:49:30|389.98|387.58|389.68|387.28|389.98|387.58|389.68|387.28|0
1642607380000|2022-01-19 15:49:40|389.54|387.14|389.54|387.14|389.83|387.43|389.54|387.14|0
1642607390000|2022-01-19 15:49:50|389.83|387.43|389.98|387.58|389.98|387.58|389.83|387.43|0
1642607400000|2022-01-19 15:50:00|390.12|387.72|389.98|387.58|390.12|387.72|389.98|387.58|0
1642607410000|2022-01-19 15:50:10|389.54|387.14|389.97|387.57|390.12|387.72|389.54|387.14|0
1642607420000|2022-01-19 15:50:20|389.68|387.28|388.81|386.41|389.68|387.28|388.81|386.41|0
1642607430000|2022-01-19 15:50:30|388.38|385.98|388.38|385.98|388.67|386.27|388.38|385.98|0
1642607440000|2022-01-19 15:50:40|388.52|386.12|388.09|385.69|388.52|386.12|388.09|385.69|0
1642607450000|2022-01-19 15:50:50|388.16|385.76|387.94|385.54|388.16|385.76|387.94|385.54|0
1642607460000|2022-01-19 15:51:00|387.8|385.4|387.94|385.54|388.23|385.83|387.8|385.4|0
1642607470000|2022-01-19 15:51:10|387.51|385.11|387.65|385.25|387.65|385.25|387.51|385.11|0
1642607480000|2022-01-19 15:51:20|387.22|384.82|386.35|383.95|387.22|384.82|386.35|383.95|0
1642607490000|2022-01-19 15:51:30|386.49|384.09|386.28|383.88|386.49|384.09|386.28|383.88|0
1642607500000|2022-01-19 15:51:40|386.2|383.8|386.49|384.09|386.49|384.09|386.2|383.8|0
1642607510000|2022-01-19 15:51:50|385.91|383.51|385.62|383.22|385.91|383.51|385.62|383.22|0
1642607520000|2022-01-19 15:52:00|386.06|383.66|385.33|382.93|386.35|383.95|385.33|382.93|0
1642607530000|2022-01-19 15:52:10|385.62|383.22|385.33|382.93|385.62|383.22|385.33|382.93|0
1642607540000|2022-01-19 15:52:20|385.48|383.08|385.19|382.79|385.48|383.08|385.19|382.79|0
1642607550000|2022-01-19 15:52:30|385.33|382.93|385.91|383.51|385.91|383.51|385.33|382.93|0
1642607560000|2022-01-19 15:52:40|386.35|383.95|386.71|384.31|386.71|384.31|386.35|383.95|0
1642607570000|2022-01-19 15:52:50|386.78|384.38|386.49|384.09|386.92|384.52|386.35|383.95|0
1642607580000|2022-01-19 15:53:00|386.42|384.02|386.78|384.38|386.78|384.38|386.42|384.02|0
1642607590000|2022-01-19 15:53:10|386.35|383.95|387.07|384.67|387.07|384.67|386.35|383.95|0
1642607600000|2022-01-19 15:53:20|386.71|384.31|385.91|383.51|386.71|384.31|385.91|383.51|0
1642607610000|2022-01-19 15:53:30|386.06|383.66|386.2|383.8|386.2|383.8|385.91|383.51|0
1642607620000|2022-01-19 15:53:40|386.42|384.02|386.35|383.95|386.49|384.09|386.35|383.95|0
1642607630000|2022-01-19 15:53:50|386.2|383.8|386.49|384.09|386.49|384.09|386.06|383.66|0
1642607640000|2022-01-19 15:54:00|386.63|384.23|387.79|385.39|387.79|385.39|386.63|384.23|0
1642607650000|2022-01-19 15:54:10|387.65|385.25|387.79|385.39|387.94|385.54|387.65|385.25|0
1642607660000|2022-01-19 15:54:20|387.65|385.25|387.5|385.1|387.65|385.25|387.5|385.1|0
1642607670000|2022-01-19 15:54:30|387.36|384.96|387.21|384.81|387.58|385.18|387.21|384.81|0
1642607680000|2022-01-19 15:54:40|387.36|384.96|386.78|384.38|387.36|384.96|386.71|384.31|0
1642607690000|2022-01-19 15:54:50|386.92|384.52|387.07|384.67|387.07|384.67|386.78|384.38|0
1642607700000|2022-01-19 15:55:00|387.79|385.39|386.92|384.52|387.79|385.39|386.92|384.52|0
1642607710000|2022-01-19 15:55:10|386.78|384.38|386.92|384.52|387.07|384.67|386.78|384.38|0
1642607720000|2022-01-19 15:55:20|387.21|384.81|386.34|383.94|387.21|384.81|386.34|383.94|0
1642607730000|2022-01-19 15:55:30|386.49|384.09|386.06|383.66|386.49|384.09|386.06|383.66|0
1642607740000|2022-01-19 15:55:40|386.2|383.8|385.48|383.08|386.2|383.8|385.48|383.08|0
1642607750000|2022-01-19 15:55:50|385.77|383.37|385.33|382.93|385.77|383.37|384.76|382.36|0
1642607760000|2022-01-19 15:56:00|385.62|383.22|385.04|382.64|385.62|383.22|385.04|382.64|0
1642607770000|2022-01-19 15:56:10|385.33|382.93|385.19|382.79|385.33|382.93|385.19|382.79|0
1642607780000|2022-01-19 15:56:20|385.33|382.93|384.97|382.57|385.33|382.93|384.97|382.57|0
1642607790000|2022-01-19 15:56:30|385.19|382.79|385.33|382.93|385.77|383.37|385.19|382.79|0
1642607800000|2022-01-19 15:56:40|385.04|382.64|385.19|382.79|385.33|382.93|385.04|382.64|0
1642607810000|2022-01-19 15:56:50|385.04|382.64|385.77|383.37|385.91|383.51|385.04|382.64|0
1642607820000|2022-01-19 15:57:00|385.48|383.08|385.19|382.79|385.48|383.08|385.19|382.79|0
1642607830000|2022-01-19 15:57:10|385.62|383.22|386.05|383.65|386.05|383.65|385.62|383.22|0
1642607840000|2022-01-19 15:57:20|386.13|383.73|386.34|383.94|386.34|383.94|386.13|383.73|0
1642607850000|2022-01-19 15:57:30|386.2|383.8|386.34|383.94|386.49|384.09|386.2|383.8|0
1642607860000|2022-01-19 15:57:40|386.2|383.8|386.63|384.23|386.63|384.23|386.2|383.8|0
1642607870000|2022-01-19 15:57:50|386.34|383.94|386.63|384.23|386.63|384.23|386.34|383.94|0
1642607880000|2022-01-19 15:58:00|386.78|384.38|386.92|384.52|387.07|384.67|386.78|384.38|0
1642607890000|2022-01-19 15:58:10|386.78|384.38|387.07|384.67|387.07|384.67|386.78|384.38|0
1642607900000|2022-01-19 15:58:20|387.36|384.96|388.37|385.97|388.37|385.97|387.36|384.96|0
1642607910000|2022-01-19 15:58:30|388.52|386.12|388.52|386.12|388.66|386.26|388.52|386.12|0
1642607920000|2022-01-19 15:58:40|388.37|385.97|388.81|386.41|388.81|386.41|388.23|385.83|0
1642607930000|2022-01-19 15:58:50|388.66|386.26|388.52|386.12|388.66|386.26|388.37|385.97|0
1642607940000|2022-01-19 15:59:00|387.94|385.54|388.52|386.12|388.52|386.12|387.94|385.54|0
1642607950000|2022-01-19 15:59:10|388.37|385.97|387.65|385.25|388.37|385.97|387.36|384.96|0
1642607960000|2022-01-19 15:59:20|387.79|385.39|386.78|384.38|387.79|385.39|386.78|384.38|0
1642607970000|2022-01-19 15:59:30|386.63|384.23|385.91|383.51|386.63|384.23|385.91|383.51|0
1642607980000|2022-01-19 15:59:40|385.98|383.58|386.2|383.8|386.2|383.8|385.76|383.36|0
1642607990000|2022-01-19 15:59:50|385.7|383.3|386.2|383.8|386.2|383.8|385.7|383.3|0
1642608000000|2022-01-19 16:00:00|386.05|383.65|386.63|384.23|386.63|384.23|386.05|383.65|0
1642608010000|2022-01-19 16:00:10|386.92|384.52|386.49|384.09|386.92|384.52|386.49|384.09|0
1642608020000|2022-01-19 16:00:20|386.2|383.8|385.91|383.51|386.27|383.87|385.91|383.51|0
1642608030000|2022-01-19 16:00:30|386.34|383.94|385.84|383.44|386.34|383.94|385.84|383.44|0
1642608040000|2022-01-19 16:00:40|386.49|384.09|385.91|383.51|386.49|384.09|385.91|383.51|0
1642608050000|2022-01-19 16:00:50|386.13|383.73|385.91|383.51|386.13|383.73|385.91|383.51|0
1642608060000|2022-01-19 16:01:00|386.05|383.65|385.33|382.93|386.05|383.65|385.19|382.79|0
1642608070000|2022-01-19 16:01:10|385.91|383.51|385.91|383.51|386.05|383.65|385.76|383.36|0
1642608080000|2022-01-19 16:01:20|385.33|382.93|385.19|382.79|385.33|382.93|385.19|382.79|0
1642608090000|2022-01-19 16:01:30|385.33|382.93|385.19|382.79|385.33|382.93|385.19|382.79|0
1642608100000|2022-01-19 16:01:40|385.47|383.07|384.46|382.06|385.47|383.07|384.46|382.06|0
1642608110000|2022-01-19 16:01:50|384.61|382.21|385.33|382.93|385.47|383.07|384.61|382.21|0
1642608120000|2022-01-19 16:02:00|385.76|383.36|386.05|383.65|386.34|383.94|385.76|383.36|0
1642608130000|2022-01-19 16:02:10|386.34|383.94|386.63|384.23|386.63|384.23|386.34|383.94|0
1642608140000|2022-01-19 16:02:20|387.14|384.74|386.49|384.09|387.14|384.74|386.49|384.09|0
1642608150000|2022-01-19 16:02:30|387.07|384.67|386.92|384.52|387.07|384.67|386.92|384.52|0
1642608160000|2022-01-19 16:02:40|387.07|384.67|386.78|384.38|387.07|384.67|386.78|384.38|0
1642608170000|2022-01-19 16:02:50|386.92|384.52|387.21|384.81|387.36|384.96|386.92|384.52|0
1642608180000|2022-01-19 16:03:00|387.14|384.74|387.21|384.81|387.36|384.96|387.14|384.74|0
1642608190000|2022-01-19 16:03:10|387.07|384.67|387.5|385.1|387.5|385.1|387.07|384.67|0
1642608200000|2022-01-19 16:03:20|387.79|385.39|387.36|384.96|387.79|385.39|387.36|384.96|0
1642608210000|2022-01-19 16:03:30|386.92|384.52|385.33|382.93|386.92|384.52|385.04|382.64|0
1642608220000|2022-01-19 16:03:40|384.9|382.5|385.19|382.79|385.19|382.79|384.9|382.5|0
1642608230000|2022-01-19 16:03:50|384.75|382.35|385.19|382.79|385.33|382.93|384.75|382.35|0
1642608240000|2022-01-19 16:04:00|385.33|382.93|385.76|383.36|385.91|383.51|385.33|382.93|0
1642608250000|2022-01-19 16:04:10|385.62|383.22|386.49|384.09|386.63|384.23|385.62|383.22|0
1642608260000|2022-01-19 16:04:20|386.92|384.52|386.63|384.23|386.92|384.52|386.63|384.23|0
1642608270000|2022-01-19 16:04:30|387.07|384.67|387.07|384.67|387.21|384.81|387.07|384.67|0
1642608280000|2022-01-19 16:04:40|387.21|384.81|387.07|384.67|387.21|384.81|387.07|384.67|0
1642608290000|2022-01-19 16:04:50|387.21|384.81|387.21|384.81|387.21|384.81|387.06|384.66|0
1642608300000|2022-01-19 16:05:00|387.06|384.66|387.93|385.53|387.93|385.53|387.06|384.66|0
1642608310000|2022-01-19 16:05:10|388.08|385.68|387.5|385.1|388.08|385.68|387.5|385.1|0
1642608320000|2022-01-19 16:05:20|387.79|385.39|387.35|384.95|387.79|385.39|387.35|384.95|0
1642608330000|2022-01-19 16:05:30|387.93|385.53|388.08|385.68|388.08|385.68|387.79|385.39|0
1642608340000|2022-01-19 16:05:40|388.22|385.82|387.5|385.1|388.22|385.82|387.5|385.1|0
1642608350000|2022-01-19 16:05:50|387.93|385.53|387.93|385.53|388.08|385.68|387.64|385.24|0
1642608360000|2022-01-19 16:06:00|388.08|385.68|388.08|385.68|388.22|385.82|388.08|385.68|0
1642608370000|2022-01-19 16:06:10|388.22|385.82|388.37|385.97|388.37|385.97|388.22|385.82|0
1642608380000|2022-01-19 16:06:20|388.66|386.26|388.66|386.26|388.81|386.41|388.51|386.11|0
1642608390000|2022-01-19 16:06:30|388.51|386.11|388.66|386.26|388.81|386.41|388.51|386.11|0
1642608400000|2022-01-19 16:06:40|388.51|386.11|387.93|385.53|388.66|386.26|387.93|385.53|0
1642608410000|2022-01-19 16:06:50|387.5|385.1|387.64|385.24|387.64|385.24|387.35|384.95|0
1642608420000|2022-01-19 16:07:00|387.06|384.66|387.35|384.95|387.35|384.95|387.06|384.66|0
1642608430000|2022-01-19 16:07:10|387.64|385.24|387.79|385.39|387.79|385.39|387.64|385.24|0
1642608440000|2022-01-19 16:07:20|387.5|385.1|387.93|385.53|387.93|385.53|387.21|384.81|0
1642608450000|2022-01-19 16:07:30|387.35|384.95|387.79|385.39|387.79|385.39|387.35|384.95|0
1642608460000|2022-01-19 16:07:40|387.93|385.53|388.51|386.11|388.51|386.11|387.93|385.53|0
1642608470000|2022-01-19 16:07:50|388.8|386.4|388.66|386.26|388.95|386.55|388.66|386.26|0
1642608480000|2022-01-19 16:08:00|388.37|385.97|388.66|386.26|388.66|386.26|388.22|385.82|0
1642608490000|2022-01-19 16:08:10|388.95|386.55|388.88|386.48|388.95|386.55|388.66|386.26|0
1642608500000|2022-01-19 16:08:20|388.66|386.26|388.37|385.97|388.66|386.26|388.37|385.97|0
1642608510000|2022-01-19 16:08:30|388.66|386.26|388.37|385.97|388.8|386.4|388.37|385.97|0
1642608520000|2022-01-19 16:08:40|388.08|385.68|387.64|385.24|388.08|385.68|387.64|385.24|0
1642608530000|2022-01-19 16:08:50|388.08|385.68|388.22|385.82|388.22|385.82|388.08|385.68|0
1642608540000|2022-01-19 16:09:00|388.08|385.68|387.5|385.1|388.08|385.68|387.5|385.1|0
1642608550000|2022-01-19 16:09:10|387.64|385.24|387.21|384.81|387.64|385.24|387.21|384.81|0
1642608560000|2022-01-19 16:09:20|386.48|384.08|387.35|384.95|387.35|384.95|386.48|384.08|0
1642608570000|2022-01-19 16:09:30|387.64|385.24|387.64|385.24|387.79|385.39|387.64|385.24|0
1642608580000|2022-01-19 16:09:40|387.79|385.39|387.79|385.39|387.93|385.53|387.72|385.32|0
1642608590000|2022-01-19 16:09:50|387.64|385.24|387.79|385.39|387.79|385.39|387.5|385.1|0
1642608600000|2022-01-19 16:10:00|387.64|385.24|388.8|386.4|388.8|386.4|387.64|385.24|0
1642608610000|2022-01-19 16:10:10|388.95|386.55|389.24|386.84|389.24|386.84|388.95|386.55|0
1642608620000|2022-01-19 16:10:20|388.95|386.55|388.95|386.55|388.95|386.55|388.66|386.26|0
1642608630000|2022-01-19 16:10:30|388.8|386.4|389.39|386.99|389.39|386.99|388.8|386.4|0
1642608640000|2022-01-19 16:10:40|389.09|386.69|389.39|386.99|389.39|386.99|389.09|386.69|0
1642608650000|2022-01-19 16:10:50|389.24|386.84|389.24|386.84|389.24|386.84|388.95|386.55|0
1642608660000|2022-01-19 16:11:00|389.38|386.98|389.38|386.98|389.38|386.98|389.38|386.98|0
1642608670000|2022-01-19 16:11:10|389.53|387.13|389.68|387.28|389.68|387.28|389.53|387.13|0
1642608680000|2022-01-19 16:11:20|389.97|387.57|389.68|387.28|389.97|387.57|389.38|386.98|0
1642608690000|2022-01-19 16:11:30|389.82|387.42|389.82|387.42|389.82|387.42|389.53|387.13|0
1642608700000|2022-01-19 16:11:40|389.38|386.98|389.09|386.69|389.38|386.98|388.66|386.26|0
1642608710000|2022-01-19 16:11:50|388.95|386.55|388.95|386.55|389.09|386.69|388.95|386.55|0
1642608720000|2022-01-19 16:12:00|389.24|386.84|389.24|386.84|389.68|387.28|389.24|386.84|0
1642608730000|2022-01-19 16:12:10|389.68|387.28|389.97|387.57|389.97|387.57|389.68|387.28|0
1642608740000|2022-01-19 16:12:20|389.68|387.28|389.97|387.57|389.97|387.57|389.68|387.28|0
1642608750000|2022-01-19 16:12:30|390.4|388|390.4|388|390.4|388|390.26|387.86|0
1642608760000|2022-01-19 16:12:40|390.26|387.86|390.4|388|390.55|388.15|390.26|387.86|0
1642608770000|2022-01-19 16:12:50|390.26|387.86|390.4|388|390.4|388|390.26|387.86|0
1642608780000|2022-01-19 16:13:00|390.33|387.93|390.55|388.15|390.55|388.15|390.26|387.86|0
1642608790000|2022-01-19 16:13:10|390.69|388.29|390.84|388.44|390.84|388.44|390.69|388.29|0
1642608800000|2022-01-19 16:13:20|390.99|388.59|390.99|388.59|390.99|388.59|390.84|388.44|0
1642608810000|2022-01-19 16:13:30|391.28|388.88|391.42|389.02|391.57|389.17|391.28|388.88|0
1642608820000|2022-01-19 16:13:40|391.57|389.17|391.72|389.32|391.72|389.32|391.57|389.17|0
1642608830000|2022-01-19 16:13:50|391.57|389.17|391.72|389.32|391.72|389.32|391.57|389.17|0
1642608840000|2022-01-19 16:14:00|391.42|389.02|391.72|389.32|391.72|389.32|391.42|389.02|0
1642608850000|2022-01-19 16:14:10|391.57|389.17|391.42|389.02|391.57|389.17|391.42|389.02|0
1642608860000|2022-01-19 16:14:20|391.72|389.32|391.86|389.46|392.45|390.05|391.72|389.32|0
1642608870000|2022-01-19 16:14:30|392.15|389.75|392.01|389.61|392.3|389.9|391.86|389.46|0
1642608880000|2022-01-19 16:14:40|391.71|389.31|392.15|389.75|392.15|389.75|391.71|389.31|0
1642608890000|2022-01-19 16:14:50|391.86|389.46|392.52|390.12|392.52|390.12|391.86|389.46|0
1642608900000|2022-01-19 16:15:00|392.3|389.9|392.15|389.75|392.3|389.9|391.86|389.46|0
1642608910000|2022-01-19 16:15:10|392.01|389.61|391.71|389.31|392.15|389.75|391.71|389.31|0
1642608920000|2022-01-19 16:15:20|391.57|389.17|390.33|387.93|391.57|389.17|390.26|387.86|0
1642608930000|2022-01-19 16:15:30|390.4|388|390.26|387.86|390.4|388|389.82|387.42|0
1642608940000|2022-01-19 16:15:40|389.97|387.57|389.97|387.57|389.97|387.57|389.67|387.27|0
1642608950000|2022-01-19 16:15:50|390.11|387.71|390.26|387.86|390.4|388|390.11|387.71|0
1642608960000|2022-01-19 16:16:00|389.97|387.57|390.11|387.71|390.4|388|389.9|387.5|0
1642608970000|2022-01-19 16:16:10|389.96|387.56|390.4|388|390.4|388|389.96|387.56|0
1642608980000|2022-01-19 16:16:20|390.69|388.29|390.98|388.58|391.06|388.66|390.69|388.29|0
1642608990000|2022-01-19 16:16:30|390.84|388.44|391.13|388.73|391.28|388.88|390.84|388.44|0
1642609000000|2022-01-19 16:16:40|391.42|389.02|391.71|389.31|391.71|389.31|391.42|389.02|0
1642609010000|2022-01-19 16:16:50|392.01|389.61|392.74|390.34|392.74|390.34|392.01|389.61|0
1642609020000|2022-01-19 16:17:00|392.44|390.04|392.74|390.34|392.74|390.34|392.44|390.04|0
1642609030000|2022-01-19 16:17:10|392.88|390.48|392.59|390.19|392.88|390.48|392.59|390.19|0
1642609040000|2022-01-19 16:17:20|392.44|390.04|391.71|389.31|392.44|390.04|391.57|389.17|0
1642609050000|2022-01-19 16:17:30|392.3|389.9|391.57|389.17|392.3|389.9|391.57|389.17|0
1642609060000|2022-01-19 16:17:40|391.94|389.54|392.15|389.75|392.3|389.9|391.94|389.54|0
1642609070000|2022-01-19 16:17:50|392.59|390.19|392.59|390.19|392.59|390.19|392.59|390.19|0
1642609080000|2022-01-19 16:18:00|392.44|390.04|393.32|390.92|393.32|390.92|392.44|390.04|0
1642609090000|2022-01-19 16:18:10|393.69|391.29|394.35|391.95|394.35|391.95|393.69|391.29|0
1642609100000|2022-01-19 16:18:20|394.2|391.8|394.05|391.65|394.2|391.8|394.05|391.65|0
1642609110000|2022-01-19 16:18:30|393.76|391.36|393.47|391.07|393.76|391.36|393.47|391.07|0
1642609120000|2022-01-19 16:18:40|393.61|391.21|393.18|390.78|393.61|391.21|393.18|390.78|0
1642609130000|2022-01-19 16:18:50|393.32|390.92|393.32|390.92|393.47|391.07|393.32|390.92|0
1642609140000|2022-01-19 16:19:00|393.61|391.21|393.18|390.78|393.61|391.21|393.18|390.78|0
1642609150000|2022-01-19 16:19:10|393.47|391.07|393.61|391.21|393.61|391.21|393.47|391.07|0
1642609160000|2022-01-19 16:19:20|393.32|390.92|393.32|390.92|393.47|391.07|393.03|390.63|0
1642609170000|2022-01-19 16:19:30|392.88|390.48|392.74|390.34|392.88|390.48|392.74|390.34|0
1642609180000|2022-01-19 16:19:40|392.15|389.75|391.57|389.17|392.15|389.75|391.57|389.17|0
1642609190000|2022-01-19 16:19:50|391.42|389.02|392|389.6|392|389.6|391.35|388.95|0
1642609200000|2022-01-19 16:20:00|392.15|389.75|392.44|390.04|392.44|390.04|392.15|389.75|0
1642609210000|2022-01-19 16:20:10|392|389.6|391.57|389.17|392|389.6|391.35|388.95|0
1642609220000|2022-01-19 16:20:20|391.42|389.02|391.35|388.95|391.42|389.02|391.13|388.73|0
1642609230000|2022-01-19 16:20:30|391.13|388.73|391.13|388.73|391.13|388.73|390.98|388.58|0
1642609240000|2022-01-19 16:20:40|391.27|388.87|391.13|388.73|391.27|388.87|391.13|388.73|0
1642609250000|2022-01-19 16:20:50|390.98|388.58|390.98|388.58|391.13|388.73|390.98|388.58|0
1642609260000|2022-01-19 16:21:00|391.57|389.17|392.44|390.04|392.44|390.04|391.57|389.17|0
1642609270000|2022-01-19 16:21:10|392.3|389.9|392.44|390.04|392.44|390.04|392.3|389.9|0
1642609280000|2022-01-19 16:21:20|392.3|389.9|392.74|390.34|392.74|390.34|392.3|389.9|0
1642609290000|2022-01-19 16:21:30|392.88|390.48|393.03|390.63|393.03|390.63|392.74|390.34|0
1642609300000|2022-01-19 16:21:40|393.17|390.77|393.03|390.63|393.32|390.92|393.03|390.63|0
1642609310000|2022-01-19 16:21:50|393.17|390.77|393.47|391.07|393.47|391.07|393.17|390.77|0
1642609320000|2022-01-19 16:22:00|393.32|390.92|393.61|391.21|393.61|391.21|393.32|390.92|0
1642609330000|2022-01-19 16:22:10|393.91|391.51|393.91|391.51|393.91|391.51|393.76|391.36|0
1642609340000|2022-01-19 16:22:20|393.61|391.21|393.76|391.36|393.76|391.36|393.61|391.21|0
1642609350000|2022-01-19 16:22:30|393.61|391.21|394.05|391.65|394.05|391.65|393.61|391.21|0
1642609360000|2022-01-19 16:22:40|393.91|391.51|394.05|391.65|394.05|391.65|393.76|391.36|0
1642609370000|2022-01-19 16:22:50|394.35|391.95|394.93|392.53|394.93|392.53|394.2|391.8|0
1642609380000|2022-01-19 16:23:00|394.35|391.95|393.76|391.36|394.35|391.95|393.76|391.36|0
1642609390000|2022-01-19 16:23:10|393.91|391.51|393.47|391.07|393.91|391.51|393.47|391.07|0
1642609400000|2022-01-19 16:23:20|393.76|391.36|394.2|391.8|394.2|391.8|393.76|391.36|0
1642609410000|2022-01-19 16:23:30|393.91|391.51|393.98|391.58|393.98|391.58|393.91|391.51|0
1642609420000|2022-01-19 16:23:40|393.76|391.36|394.49|392.09|394.49|392.09|393.76|391.36|0
1642609430000|2022-01-19 16:23:50|394.13|391.73|394.05|391.65|394.2|391.8|393.91|391.51|0
1642609440000|2022-01-19 16:24:00|393.98|391.58|394.35|391.95|394.35|391.95|393.98|391.58|0
1642609450000|2022-01-19 16:24:10|394.49|392.09|394.35|391.95|394.49|392.09|394.05|391.65|0
1642609460000|2022-01-19 16:24:20|394.34|391.94|394.34|391.94|394.64|392.24|394.34|391.94|0
1642609470000|2022-01-19 16:24:30|394.2|391.8|394.34|391.94|394.34|391.94|394.2|391.8|0
1642609480000|2022-01-19 16:24:40|394.49|392.09|394.49|392.09|394.64|392.24|394.49|392.09|0
1642609490000|2022-01-19 16:24:50|394.64|392.24|394.49|392.09|394.64|392.24|394.49|392.09|0
1642609500000|2022-01-19 16:25:00|394.2|391.8|393.76|391.36|394.49|392.09|393.76|391.36|0
1642609510000|2022-01-19 16:25:10|394.05|391.65|394.64|392.24|394.64|392.24|393.9|391.5|0
1642609520000|2022-01-19 16:25:20|394.78|392.38|395.08|392.68|395.08|392.68|394.78|392.38|0
1642609530000|2022-01-19 16:25:30|394.93|392.53|394.78|392.38|394.93|392.53|394.64|392.24|0
1642609540000|2022-01-19 16:25:40|394.93|392.53|394.78|392.38|395.08|392.68|394.78|392.38|0
1642609550000|2022-01-19 16:25:50|394.49|392.09|393.9|391.5|394.49|392.09|393.9|391.5|0
1642609560000|2022-01-19 16:26:00|393.32|390.92|393.03|390.63|394.05|391.65|393.03|390.63|0
1642609570000|2022-01-19 16:26:10|392.73|390.33|391.86|389.46|392.73|390.33|391.86|389.46|0
1642609580000|2022-01-19 16:26:20|391.27|388.87|391.42|389.02|391.42|389.02|391.13|388.73|0
1642609590000|2022-01-19 16:26:30|391.56|389.16|390.98|388.58|391.56|389.16|390.98|388.58|0
1642609600000|2022-01-19 16:26:40|391.13|388.73|390.98|388.58|391.35|388.95|390.98|388.58|0
1642609610000|2022-01-19 16:26:50|391.06|388.66|390.98|388.58|391.06|388.66|390.98|388.58|0
1642609620000|2022-01-19 16:27:00|390.83|388.43|390.54|388.14|391.13|388.73|390.54|388.14|0
1642609630000|2022-01-19 16:27:10|390.25|387.85|389.82|387.42|390.25|387.85|389.82|387.42|0
1642609640000|2022-01-19 16:27:20|390.11|387.71|389.82|387.42|390.11|387.71|389.82|387.42|0
1642609650000|2022-01-19 16:27:30|389.38|386.98|388.94|386.54|389.81|387.41|388.94|386.54|0
1642609660000|2022-01-19 16:27:40|389.09|386.69|389.23|386.83|389.23|386.83|388.94|386.54|0
1642609670000|2022-01-19 16:27:50|389.09|386.69|389.09|386.69|389.23|386.83|389.09|386.69|0
1642609680000|2022-01-19 16:28:00|389.23|386.83|389.96|387.56|389.96|387.56|388.94|386.54|0
1642609690000|2022-01-19 16:28:10|389.81|387.41|390.04|387.64|390.11|387.71|389.81|387.41|0
1642609700000|2022-01-19 16:28:20|389.67|387.27|389.52|387.12|389.67|387.27|389.09|386.69|0
1642609710000|2022-01-19 16:28:30|389.74|387.34|389.67|387.27|389.81|387.41|389.67|387.27|0
1642609720000|2022-01-19 16:28:40|389.81|387.41|389.81|387.41|389.96|387.56|389.67|387.27|0
1642609730000|2022-01-19 16:28:50|389.52|387.12|389.96|387.56|389.96|387.56|389.52|387.12|0
1642609740000|2022-01-19 16:29:00|390.11|387.71|389.81|387.41|390.11|387.71|389.81|387.41|0
1642609750000|2022-01-19 16:29:10|390.04|387.64|391.27|388.87|391.27|388.87|390.04|387.64|0
1642609760000|2022-01-19 16:29:20|390.4|388|390.4|388|390.4|388|390.25|387.85|0
1642609770000|2022-01-19 16:29:30|390.54|388.14|391.42|389.02|391.42|389.02|390.54|388.14|0
1642609780000|2022-01-19 16:29:40|391.56|389.16|391.13|388.73|391.56|389.16|391.13|388.73|0
1642609790000|2022-01-19 16:29:50|391.42|389.02|390.4|388|391.42|389.02|390.4|388|0
1642609800000|2022-01-19 16:30:00|389.96|387.56|389.09|386.69|389.96|387.56|389.09|386.69|0
1642609810000|2022-01-19 16:30:10|388.07|385.67|388.07|385.67|388.07|385.67|388.07|385.67|0
1642609820000|2022-01-19 16:30:20|387.92|385.52|386.91|384.51|387.92|385.52|386.91|384.51|0
1642609830000|2022-01-19 16:30:30|386.77|384.37|387.57|385.17|387.57|385.17|386.77|384.37|0
1642609840000|2022-01-19 16:30:40|387.92|385.52|387.49|385.09|387.92|385.52|387.49|385.09|0
1642609850000|2022-01-19 16:30:50|387.34|384.94|387.92|385.52|387.92|385.52|387.34|384.94|0
1642609860000|2022-01-19 16:31:00|387.63|385.23|387.92|385.52|388.07|385.67|387.63|385.23|0
1642609870000|2022-01-19 16:31:10|388.21|385.81|388.8|386.4|388.94|386.54|388.21|385.81|0
1642609880000|2022-01-19 16:31:20|388.94|386.54|389.67|387.27|389.81|387.41|388.94|386.54|0
1642609890000|2022-01-19 16:31:30|389.81|387.41|390.4|388|390.4|388|389.81|387.41|0
1642609900000|2022-01-19 16:31:40|390.54|388.14|390.54|388.14|390.54|388.14|390.54|388.14|0
1642609910000|2022-01-19 16:31:50|390.98|388.58|390.54|388.14|390.98|388.58|390.54|388.14|0
1642609920000|2022-01-19 16:32:00|390.25|387.85|391.12|388.72|391.12|388.72|390.25|387.85|0
1642609930000|2022-01-19 16:32:10|390.98|388.58|391.12|388.72|391.27|388.87|390.98|388.58|0
1642609940000|2022-01-19 16:32:20|391.27|388.87|391.71|389.31|392|389.6|391.27|388.87|0
1642609950000|2022-01-19 16:32:30|391.85|389.45|391.85|389.45|392|389.6|391.85|389.45|0
1642609960000|2022-01-19 16:32:40|391.71|389.31|391.42|389.02|392|389.6|391.42|389.02|0
1642609970000|2022-01-19 16:32:50|391.12|388.72|390.54|388.14|391.12|388.72|390.1|387.7|0
1642609980000|2022-01-19 16:33:00|391.12|388.72|391.42|389.02|391.42|389.02|390.98|388.58|0
1642609990000|2022-01-19 16:33:10|391.12|388.72|391.12|388.72|391.12|388.72|391.12|388.72|0
1642610000000|2022-01-19 16:33:20|391.56|389.16|391.71|389.31|391.71|389.31|391.56|389.16|0
1642610010000|2022-01-19 16:33:30|391.78|389.38|391.42|389.02|391.85|389.45|391.42|389.02|0
1642610020000|2022-01-19 16:33:40|391.27|388.87|392.15|389.75|392.15|389.75|391.27|388.87|0
1642610030000|2022-01-19 16:33:50|391.85|389.45|391.85|389.45|391.85|389.45|391.71|389.31|0
1642610040000|2022-01-19 16:34:00|391.71|389.31|392.29|389.89|392.29|389.89|391.71|389.31|0
1642610050000|2022-01-19 16:34:10|392.58|390.18|392.73|390.33|392.73|390.33|392.58|390.18|0
1642610060000|2022-01-19 16:34:20|392.95|390.55|393.17|390.77|393.32|390.92|392.95|390.55|0
1642610070000|2022-01-19 16:34:30|393.1|390.7|392.73|390.33|393.17|390.77|392.73|390.33|0
1642610080000|2022-01-19 16:34:40|392.29|389.89|392.29|389.89|392.58|390.18|392.29|389.89|0
1642610090000|2022-01-19 16:34:50|392.44|390.04|392.58|390.18|392.58|390.18|392.44|390.04|0
1642610100000|2022-01-19 16:35:00|392.44|390.04|391.12|388.72|392.58|390.18|391.12|388.72|0
1642610110000|2022-01-19 16:35:10|391.27|388.87|392|389.6|392.15|389.75|391.27|388.87|0
1642610120000|2022-01-19 16:35:20|392.15|389.75|391.71|389.31|392.15|389.75|391.71|389.31|0
1642610130000|2022-01-19 16:35:30|391.85|389.45|392.07|389.67|392.07|389.67|391.71|389.31|0
1642610140000|2022-01-19 16:35:40|391.85|389.45|392|389.6|392|389.6|391.71|389.31|0
1642610150000|2022-01-19 16:35:50|391.85|389.45|392|389.6|392|389.6|391.71|389.31|0
1642610160000|2022-01-19 16:36:00|392.29|389.89|392.22|389.82|392.29|389.89|392.14|389.74|0
1642610170000|2022-01-19 16:36:10|392.44|390.04|393.75|391.35|393.75|391.35|392.44|390.04|0
1642610180000|2022-01-19 16:36:20|393.98|391.58|393.75|391.35|394.05|391.65|393.75|391.35|0
1642610190000|2022-01-19 16:36:30|393.9|391.5|393.75|391.35|393.9|391.5|393.46|391.06|0
1642610200000|2022-01-19 16:36:40|393.61|391.21|393.61|391.21|393.75|391.35|393.46|391.06|0
1642610210000|2022-01-19 16:36:50|393.9|391.5|393.31|390.91|393.9|391.5|393.31|390.91|0
1642610220000|2022-01-19 16:37:00|392.88|390.48|393.02|390.62|393.31|390.91|392.88|390.48|0
1642610230000|2022-01-19 16:37:10|392.88|390.48|392.58|390.18|392.88|390.48|392.44|390.04|0
1642610240000|2022-01-19 16:37:20|392.44|390.04|392.73|390.33|393.02|390.62|392.44|390.04|0
1642610250000|2022-01-19 16:37:30|392.44|390.04|392.58|390.18|392.58|390.18|392.29|389.89|0
1642610260000|2022-01-19 16:37:40|392.44|390.04|392.29|389.89|392.73|390.33|392.29|389.89|0
1642610270000|2022-01-19 16:37:50|392.44|390.04|392.73|390.33|392.73|390.33|392.44|390.04|0
1642610280000|2022-01-19 16:38:00|392.58|390.18|392.88|390.48|392.88|390.48|392.58|390.18|0
1642610290000|2022-01-19 16:38:10|393.17|390.77|392.73|390.33|393.17|390.77|392.58|390.18|0
1642610300000|2022-01-19 16:38:20|392.44|390.04|392.44|390.04|392.44|390.04|392.07|389.67|0
1642610310000|2022-01-19 16:38:30|392.58|390.18|392.58|390.18|392.58|390.18|392.58|390.18|0
1642610320000|2022-01-19 16:38:40|392.73|390.33|392.44|390.04|392.73|390.33|392.44|390.04|0
1642610330000|2022-01-19 16:38:50|392.73|390.33|392.58|390.18|392.73|390.33|392.44|390.04|0
1642610340000|2022-01-19 16:39:00|394.02|391.62|394.46|392.06|394.46|392.06|394.02|391.62|0
1642610350000|2022-01-19 16:39:10|394.6|392.2|394.46|392.06|394.6|392.2|394.46|392.06|0
1642610360000|2022-01-19 16:39:20|394.31|391.91|393.73|391.33|394.31|391.91|393.73|391.33|0
1642610370000|2022-01-19 16:39:30|393.29|390.89|392.85|390.45|393.29|390.89|392.71|390.31|0
1642610380000|2022-01-19 16:39:40|392.56|390.16|392.56|390.16|392.85|390.45|392.42|390.02|0
1642610390000|2022-01-19 16:39:50|391.98|389.58|391.98|389.58|391.98|389.58|391.83|389.43|0
1642610400000|2022-01-19 16:40:00|392.42|390.02|393.14|390.74|393.14|390.74|392.42|390.02|0
1642610410000|2022-01-19 16:40:10|393.29|390.89|393.87|391.47|393.87|391.47|393.29|390.89|0
1642610420000|2022-01-19 16:40:20|393.44|391.04|393.87|391.47|393.87|391.47|393.29|390.89|0
1642610430000|2022-01-19 16:40:30|393.73|391.33|394.6|392.2|394.6|392.2|393.73|391.33|0
1642610440000|2022-01-19 16:40:40|394.46|392.06|394.46|392.06|394.6|392.2|394.46|392.06|0
1642610450000|2022-01-19 16:40:50|394.75|392.35|394.17|391.77|394.75|392.35|394.17|391.77|0
1642610460000|2022-01-19 16:41:00|393.87|391.47|393.29|390.89|393.87|391.47|393.29|390.89|0
1642610470000|2022-01-19 16:41:10|393.44|391.04|394.02|391.62|394.02|391.62|393.44|391.04|0
1642610480000|2022-01-19 16:41:20|394.16|391.76|394.31|391.91|394.31|391.91|394.16|391.76|0
1642610490000|2022-01-19 16:41:30|394.02|391.62|393.87|391.47|394.16|391.76|393.87|391.47|0
1642610500000|2022-01-19 16:41:40|393.73|391.33|393.95|391.55|393.95|391.55|393.73|391.33|0
1642610510000|2022-01-19 16:41:50|393.73|391.33|392.85|390.45|393.73|391.33|392.56|390.16|0
1642610520000|2022-01-19 16:42:00|393.14|390.74|393.14|390.74|393.14|390.74|393|390.6|0
1642610530000|2022-01-19 16:42:10|391.91|389.51|391.83|389.43|391.98|389.58|391.83|389.43|0
1642610540000|2022-01-19 16:42:20|391.98|389.58|392.12|389.72|392.27|389.87|391.98|389.58|0
1642610550000|2022-01-19 16:42:30|391.98|389.58|391.4|389|392.12|389.72|391.4|389|0
1642610560000|2022-01-19 16:42:40|391.25|388.85|391.11|388.71|391.25|388.85|391.11|388.71|0
1642610570000|2022-01-19 16:42:50|391.4|389|391.25|388.85|391.4|389|391.25|388.85|0
1642610580000|2022-01-19 16:43:00|391.4|389|391.54|389.14|391.54|389.14|391.4|389|0
1642610590000|2022-01-19 16:43:10|391.98|389.58|392.56|390.16|392.56|390.16|391.98|389.58|0
1642610600000|2022-01-19 16:43:20|392.71|390.31|393.14|390.74|393.14|390.74|392.71|390.31|0
1642610610000|2022-01-19 16:43:30|393.29|390.89|393.29|390.89|393.36|390.96|393.14|390.74|0
1642610620000|2022-01-19 16:43:40|393.43|391.03|393|390.6|393.43|391.03|393|390.6|0
1642610630000|2022-01-19 16:43:50|393.14|390.74|393.29|390.89|393.29|390.89|393.14|390.74|0
1642610640000|2022-01-19 16:44:00|393.36|390.96|393.43|391.03|393.43|391.03|393.36|390.96|0
1642610650000|2022-01-19 16:44:10|391.83|389.43|392.27|389.87|392.27|389.87|391.83|389.43|0
1642610660000|2022-01-19 16:44:20|391.54|389.14|391.98|389.58|391.98|389.58|391.4|389|0
1642610670000|2022-01-19 16:44:30|392.12|389.72|392.34|389.94|392.34|389.94|392.12|389.72|0
1642610680000|2022-01-19 16:44:40|392.27|389.87|392.41|390.01|392.56|390.16|392.27|389.87|0
1642610690000|2022-01-19 16:44:50|392.85|390.45|392.85|390.45|392.85|390.45|392.85|390.45|0
1642610700000|2022-01-19 16:45:00|393|390.6|393.29|390.89|393.29|390.89|392.85|390.45|0
1642610710000|2022-01-19 16:45:10|393.43|391.03|392.41|390.01|393.58|391.18|392.41|390.01|0
1642610720000|2022-01-19 16:45:20|392.27|389.87|392.63|390.23|392.63|390.23|392.27|389.87|0
1642610730000|2022-01-19 16:45:30|392.12|389.72|392.27|389.87|392.27|389.87|391.83|389.43|0
1642610740000|2022-01-19 16:45:40|392.12|389.72|392.12|389.72|392.12|389.72|391.98|389.58|0
1642610750000|2022-01-19 16:45:50|391.83|389.43|392.27|389.87|392.27|389.87|391.83|389.43|0
1642610760000|2022-01-19 16:46:00|392.12|389.72|391.69|389.29|392.12|389.72|391.69|389.29|0
1642610770000|2022-01-19 16:46:10|390.09|387.69|389.8|387.4|390.09|387.69|389.8|387.4|0
1642610780000|2022-01-19 16:46:20|389.65|387.25|390.09|387.69|390.23|387.83|389.65|387.25|0
1642610790000|2022-01-19 16:46:30|389.65|387.25|389.94|387.54|389.94|387.54|389.65|387.25|0
1642610800000|2022-01-19 16:46:40|389.51|387.11|389.94|387.54|389.94|387.54|389.51|387.11|0
1642610810000|2022-01-19 16:46:50|389.8|387.4|389.51|387.11|390.09|387.69|389.51|387.11|0
1642610820000|2022-01-19 16:47:00|389.65|387.25|389.36|386.96|389.8|387.4|389.36|386.96|0
1642610830000|2022-01-19 16:47:10|389.65|387.25|390.52|388.12|390.52|388.12|389.65|387.25|0
1642610840000|2022-01-19 16:47:20|390.38|387.98|390.52|388.12|390.6|388.2|390.38|387.98|0
1642610850000|2022-01-19 16:47:30|390.23|387.83|390.38|387.98|390.38|387.98|390.23|387.83|0
1642610860000|2022-01-19 16:47:40|390.09|387.69|390.38|387.98|390.38|387.98|390.09|387.69|0
1642610870000|2022-01-19 16:47:50|389.94|387.54|389.65|387.25|389.94|387.54|389.65|387.25|0
1642610880000|2022-01-19 16:48:00|389.94|387.54|389.36|386.96|389.94|387.54|389.36|386.96|0
1642610890000|2022-01-19 16:48:10|389.22|386.82|389.65|387.25|389.65|387.25|389.22|386.82|0
1642610900000|2022-01-19 16:48:20|389.8|387.4|389.51|387.11|389.8|387.4|389.36|386.96|0
1642610910000|2022-01-19 16:48:30|389.65|387.25|389.8|387.4|390.09|387.69|389.65|387.25|0
1642610920000|2022-01-19 16:48:40|389.22|386.82|388.78|386.38|389.36|386.96|388.64|386.24|0
1642610930000|2022-01-19 16:48:50|388.93|386.53|388.78|386.38|388.93|386.53|388.78|386.38|0
1642610940000|2022-01-19 16:49:00|388.64|386.24|389.07|386.67|389.22|386.82|388.64|386.24|0
1642610950000|2022-01-19 16:49:10|388.93|386.53|388.93|386.53|388.93|386.53|388.78|386.38|0
1642610960000|2022-01-19 16:49:20|389.07|386.67|388.64|386.24|389.07|386.67|388.64|386.24|0
1642610970000|2022-01-19 16:49:30|388.93|386.53|388.93|386.53|389.15|386.75|388.49|386.09|0
1642610980000|2022-01-19 16:49:40|388.78|386.38|389.07|386.67|389.07|386.67|388.78|386.38|0
1642610990000|2022-01-19 16:49:50|388.93|386.53|389.22|386.82|389.22|386.82|388.93|386.53|0
1642611000000|2022-01-19 16:50:00|389.51|387.11|389.94|387.54|389.94|387.54|389.51|387.11|0
1642611010000|2022-01-19 16:50:10|390.09|387.69|390.23|387.83|390.23|387.83|389.94|387.54|0
1642611020000|2022-01-19 16:50:20|389.8|387.4|389.65|387.25|389.8|387.4|389.65|387.25|0
1642611030000|2022-01-19 16:50:30|389.8|387.4|389.94|387.54|389.94|387.54|389.8|387.4|0
1642611040000|2022-01-19 16:50:40|389.8|387.4|389.8|387.4|390.09|387.69|389.65|387.25|0
1642611050000|2022-01-19 16:50:50|389.94|387.54|389.8|387.4|390.09|387.69|389.8|387.4|0
1642611060000|2022-01-19 16:51:00|389.94|387.54|388.86|386.46|389.94|387.54|388.86|386.46|0
1642611070000|2022-01-19 16:51:10|389.22|386.82|389.36|386.96|389.36|386.96|388.93|386.53|0
1642611080000|2022-01-19 16:51:20|389.65|387.25|389.36|386.96|389.65|387.25|389.36|386.96|0
1642611090000|2022-01-19 16:51:30|389.51|387.11|389.36|386.96|389.51|387.11|389.22|386.82|0
1642611100000|2022-01-19 16:51:40|389.15|386.75|389.8|387.4|389.8|387.4|389.15|386.75|0
1642611110000|2022-01-19 16:51:50|389.87|387.47|389.79|387.39|389.87|387.47|389.51|387.11|0
1642611120000|2022-01-19 16:52:00|389.65|387.25|389.51|387.11|389.65|387.25|389.22|386.82|0
1642611130000|2022-01-19 16:52:10|389.65|387.25|389.36|386.96|389.79|387.39|389.36|386.96|0
1642611140000|2022-01-19 16:52:20|389.5|387.1|389.36|386.96|389.65|387.25|389.36|386.96|0
1642611150000|2022-01-19 16:52:30|389.22|386.82|388.78|386.38|389.36|386.96|388.78|386.38|0
1642611160000|2022-01-19 16:52:40|388.93|386.53|388.49|386.09|389.07|386.67|388.49|386.09|0
1642611170000|2022-01-19 16:52:50|388.78|386.38|388.64|386.24|388.78|386.38|388.49|386.09|0
1642611180000|2022-01-19 16:53:00|388.35|385.95|387.48|385.08|388.49|386.09|387.48|385.08|0
1642611190000|2022-01-19 16:53:10|387.55|385.15|387.05|384.65|387.55|385.15|387.05|384.65|0
1642611200000|2022-01-19 16:53:20|387.19|384.79|387.48|385.08|387.48|385.08|387.19|384.79|0
1642611210000|2022-01-19 16:53:30|387.33|384.93|386.61|384.21|387.33|384.93|386.61|384.21|0
1642611220000|2022-01-19 16:53:40|386.32|383.92|386.47|384.07|386.76|384.36|386.32|383.92|0
1642611230000|2022-01-19 16:53:50|386.76|384.36|386.18|383.78|386.76|384.36|386.18|383.78|0
1642611240000|2022-01-19 16:54:00|386.32|383.92|385.46|383.06|386.32|383.92|385.46|383.06|0
1642611250000|2022-01-19 16:54:10|385.68|383.28|385.6|383.2|385.68|383.28|385.46|383.06|0
1642611260000|2022-01-19 16:54:20|383.72|381.32|383.44|381.04|383.87|381.47|383.29|380.89|0
1642611270000|2022-01-19 16:54:30|383.29|380.89|379.24|376.84|383.51|381.11|379.24|376.84|0
1642611280000|2022-01-19 16:54:40|379.52|377.12|379.52|377.12|379.67|377.27|379.52|377.12|0
1642611290000|2022-01-19 16:54:50|379.67|377.27|379.67|377.27|379.67|377.27|379.38|376.98|0
1642611300000|2022-01-19 16:55:00|379.52|377.12|380.18|377.78|380.18|377.78|379.52|377.12|0
1642611310000|2022-01-19 16:55:10|380.39|377.99|380.54|378.14|380.54|378.14|380.25|377.85|0
1642611320000|2022-01-19 16:55:20|380.39|377.99|380.25|377.85|380.54|378.14|380.25|377.85|0
1642611330000|2022-01-19 16:55:30|380.1|377.7|379.67|377.27|380.1|377.7|379.67|377.27|0
1642611340000|2022-01-19 16:55:40|379.52|377.12|379.89|377.49|379.89|377.49|379.52|377.12|0
1642611350000|2022-01-19 16:55:50|380.1|377.7|380.1|377.7|380.25|377.85|380.1|377.7|0
1642611360000|2022-01-19 16:56:00|380.25|377.85|379.38|376.98|380.25|377.85|379.38|376.98|0
1642611370000|2022-01-19 16:56:10|379.67|377.27|379.23|376.83|379.67|377.27|379.23|376.83|0
1642611380000|2022-01-19 16:56:20|379.09|376.69|378.51|376.11|379.23|376.83|378.51|376.11|0
1642611390000|2022-01-19 16:56:30|379.09|376.69|378.88|376.48|379.09|376.69|378.88|376.48|0
1642611400000|2022-01-19 16:56:40|378.95|376.55|378.8|376.4|379.09|376.69|378.66|376.26|0
1642611410000|2022-01-19 16:56:50|378.95|376.55|379.38|376.98|379.38|376.98|378.95|376.55|0
1642611420000|2022-01-19 16:57:00|379.09|376.69|379.09|376.69|379.23|376.83|379.09|376.69|0
1642611430000|2022-01-19 16:57:10|379.23|376.83|379.23|376.83|379.38|376.98|379.23|376.83|0
1642611440000|2022-01-19 16:57:20|379.38|376.98|379.38|376.98|379.38|376.98|379.23|376.83|0
1642611450000|2022-01-19 16:57:30|379.23|376.83|378.94|376.54|379.23|376.83|378.94|376.54|0
1642611460000|2022-01-19 16:57:40|378.8|376.4|378.94|376.54|378.94|376.54|378.66|376.26|0
1642611470000|2022-01-19 16:57:50|378.66|376.26|378.94|376.54|379.09|376.69|378.66|376.26|0
1642611480000|2022-01-19 16:58:00|378.8|376.4|378.8|376.4|378.8|376.4|378.66|376.26|0
1642611490000|2022-01-19 16:58:10|378.66|376.26|378.8|376.4|378.94|376.54|378.66|376.26|0
1642611500000|2022-01-19 16:58:20|378.94|376.54|378.8|376.4|378.94|376.54|378.8|376.4|0
1642611510000|2022-01-19 16:58:30|378.51|376.11|378.8|376.4|378.8|376.4|378.51|376.11|0
1642611520000|2022-01-19 16:58:40|381.84|379.44|382.13|379.73|382.27|379.87|381.84|379.44|0
1642611530000|2022-01-19 16:58:50|382.27|379.87|382.42|380.02|382.56|380.16|382.27|379.87|0
1642611540000|2022-01-19 16:59:00|382.56|380.16|382.56|380.16|382.71|380.31|382.42|380.02|0
1642611550000|2022-01-19 16:59:10|382.42|380.02|382.71|380.31|382.71|380.31|382.42|380.02|0
1642611560000|2022-01-19 16:59:20|382.85|380.45|382.56|380.16|382.99|380.59|382.56|380.16|0
1642611570000|2022-01-19 16:59:30|382.42|380.02|382.13|379.73|382.42|380.02|382.13|379.73|0
1642611580000|2022-01-19 16:59:40|382.27|379.87|382.27|379.87|382.27|379.87|381.98|379.58|0
1642611590000|2022-01-19 16:59:50|382.13|379.73|382.13|379.73|382.27|379.87|382.13|379.73|0
1642611600000|2022-01-19 17:00:00|381.98|379.58|381.84|379.44|381.98|379.58|381.84|379.44|0
1642611610000|2022-01-19 17:00:10|381.98|379.58|380.83|378.43|382.27|379.87|380.83|378.43|0
1642611620000|2022-01-19 17:00:20|381.12|378.72|381.05|378.65|381.26|378.86|381.05|378.65|0
1642611630000|2022-01-19 17:00:30|380.69|378.29|380.4|378|380.69|378.29|380.4|378|0
1642611640000|2022-01-19 17:00:40|380.48|378.08|379.83|377.43|380.48|378.08|379.83|377.43|0
1642611650000|2022-01-19 17:00:50|379.97|377.57|380.11|377.71|380.26|377.86|379.97|377.57|0
1642611660000|2022-01-19 17:01:00|380.26|377.86|380.4|378|380.4|378|380.26|377.86|0
1642611670000|2022-01-19 17:01:10|380.11|377.71|380.83|378.43|380.83|378.43|380.11|377.71|0
1642611680000|2022-01-19 17:01:20|380.69|378.29|380.69|378.29|380.69|378.29|380.54|378.14|0
1642611690000|2022-01-19 17:01:30|380.4|378|380.11|377.71|380.4|378|380.11|377.71|0
1642611700000|2022-01-19 17:01:40|380.26|377.86|380.26|377.86|380.26|377.86|380.26|377.86|0
1642611710000|2022-01-19 17:01:50|380.11|377.71|380.04|377.64|380.11|377.71|379.83|377.43|0
1642611720000|2022-01-19 17:02:00|380.11|377.71|379.97|377.57|380.11|377.71|379.83|377.43|0
1642611730000|2022-01-19 17:02:10|380.11|377.71|380.33|377.93|380.33|377.93|380.11|377.71|0
1642611740000|2022-01-19 17:02:20|380.11|377.71|380.26|377.86|380.26|377.86|380.11|377.71|0
1642611750000|2022-01-19 17:02:30|380.4|378|379.97|377.57|380.4|378|379.97|377.57|0
1642611760000|2022-01-19 17:02:40|380.11|377.71|379.68|377.28|380.11|377.71|379.68|377.28|0
1642611770000|2022-01-19 17:02:50|379.83|377.43|379.97|377.57|379.97|377.57|379.83|377.43|0
1642611780000|2022-01-19 17:03:00|380.11|377.71|380.33|377.93|380.4|378|380.11|377.71|0
1642611790000|2022-01-19 17:03:10|380.4|378|380.83|378.43|380.91|378.51|380.4|378|0
1642611800000|2022-01-19 17:03:20|380.69|378.29|380.26|377.86|380.69|378.29|380.26|377.86|0
1642611810000|2022-01-19 17:03:30|380.4|378|380.26|377.86|380.4|378|379.82|377.42|0
1642611820000|2022-01-19 17:03:40|380.54|378.14|381.12|378.72|381.12|378.72|380.54|378.14|0
1642611830000|2022-01-19 17:03:50|381.26|378.86|381.41|379.01|381.41|379.01|381.26|378.86|0
1642611840000|2022-01-19 17:04:00|381.12|378.72|381.26|378.86|381.26|378.86|380.97|378.57|0
1642611850000|2022-01-19 17:04:10|381.12|378.72|381.26|378.86|381.26|378.86|381.12|378.72|0
1642611860000|2022-01-19 17:04:20|381.12|378.72|380.97|378.57|381.26|378.86|380.97|378.57|0
1642611870000|2022-01-19 17:04:30|380.69|378.29|380.69|378.29|380.69|378.29|380.26|377.86|0
1642611880000|2022-01-19 17:04:40|380.54|378.14|380.4|378|380.69|378.29|380.4|378|0
1642611890000|2022-01-19 17:04:50|380.69|378.29|380.69|378.29|380.91|378.51|380.69|378.29|0
1642611900000|2022-01-19 17:05:00|380.54|378.14|380.69|378.29|380.69|378.29|380.54|378.14|0
1642611910000|2022-01-19 17:05:10|380.4|378|380.69|378.29|380.69|378.29|380.4|378|0
1642611920000|2022-01-19 17:05:20|380.4|378|380.4|378|380.54|378.14|380.4|378|0
1642611930000|2022-01-19 17:05:30|380.26|377.86|380.54|378.14|380.54|378.14|380.26|377.86|0
1642611940000|2022-01-19 17:05:40|380.69|378.29|379.68|377.28|380.83|378.43|379.68|377.28|0
1642611950000|2022-01-19 17:05:50|379.39|376.99|379.25|376.85|379.39|376.99|379.11|376.71|0
1642611960000|2022-01-19 17:06:00|379.39|376.99|379.39|376.99|379.39|376.99|379.11|376.71|0
1642611970000|2022-01-19 17:06:10|379.54|377.14|379.68|377.28|379.68|377.28|379.47|377.07|0
1642611980000|2022-01-19 17:06:20|379.82|377.42|379.68|377.28|379.82|377.42|379.68|377.28|0
1642611990000|2022-01-19 17:06:30|379.39|376.99|379.82|377.42|379.82|377.42|379.39|376.99|0
1642612000000|2022-01-19 17:06:40|379.97|377.57|379.68|377.28|379.97|377.57|379.68|377.28|0
1642612010000|2022-01-19 17:06:50|379.54|377.14|379.68|377.28|379.68|377.28|379.54|377.14|0
1642612020000|2022-01-19 17:07:00|379.25|376.85|379.11|376.71|379.54|377.14|379.11|376.71|0
1642612030000|2022-01-19 17:07:10|379.39|376.99|379.68|377.28|379.68|377.28|379.39|376.99|0
1642612040000|2022-01-19 17:07:20|379.39|376.99|379.04|376.64|379.54|377.14|379.04|376.64|0
1642612050000|2022-01-19 17:07:30|379.54|377.14|379.11|376.71|379.54|377.14|379.11|376.71|0
1642612060000|2022-01-19 17:07:40|379.39|376.99|379.18|376.78|379.39|376.99|379.11|376.71|0
1642612070000|2022-01-19 17:07:50|379.25|376.85|379.39|376.99|379.39|376.99|379.25|376.85|0
1642612080000|2022-01-19 17:08:00|379.25|376.85|378.53|376.13|379.25|376.85|378.53|376.13|0
1642612090000|2022-01-19 17:08:10|378.46|376.06|377.82|375.42|378.46|376.06|377.82|375.42|0
1642612100000|2022-01-19 17:08:20|378.39|375.99|378.82|376.42|378.82|376.42|378.25|375.85|0
1642612110000|2022-01-19 17:08:30|378.53|376.13|378.68|376.28|378.68|376.28|378.39|375.99|0
1642612120000|2022-01-19 17:08:40|378.53|376.13|378.53|376.13|378.68|376.28|378.39|375.99|0
1642612130000|2022-01-19 17:08:50|378.46|376.06|378.39|375.99|378.46|376.06|378.39|375.99|0
1642612140000|2022-01-19 17:09:00|378.53|376.13|378.39|375.99|378.67|376.27|378.39|375.99|0
1642612150000|2022-01-19 17:09:10|377.96|375.56|377.75|375.35|378.25|375.85|377.75|375.35|0
1642612160000|2022-01-19 17:09:20|377.82|375.42|377.82|375.42|377.96|375.56|377.82|375.42|0
1642612170000|2022-01-19 17:09:30|377.67|375.27|377.82|375.42|377.82|375.42|377.67|375.27|0
1642612180000|2022-01-19 17:09:40|377.96|375.56|377.67|375.27|377.96|375.56|377.67|375.27|0
1642612190000|2022-01-19 17:09:50|377.82|375.42|377.96|375.56|377.96|375.56|377.82|375.42|0
1642612200000|2022-01-19 17:10:00|377.82|375.42|378.1|375.7|378.39|375.99|377.82|375.42|0
1642612210000|2022-01-19 17:10:10|378.03|375.63|377.82|375.42|378.03|375.63|377.67|375.27|0
1642612220000|2022-01-19 17:10:20|377.96|375.56|377.1|374.7|377.96|375.56|377.1|374.7|0
1642612230000|2022-01-19 17:10:30|376.81|374.41|376.81|374.41|376.96|374.56|376.67|374.27|0
1642612240000|2022-01-19 17:10:40|376.96|374.56|377.53|375.13|377.53|375.13|376.96|374.56|0
1642612250000|2022-01-19 17:10:50|377.39|374.99|377.46|375.06|377.53|375.13|377.39|374.99|0
1642612260000|2022-01-19 17:11:00|377.53|375.13|377.81|375.41|377.96|375.56|377.53|375.13|0
1642612270000|2022-01-19 17:11:10|377.53|375.13|377.1|374.7|377.53|375.13|376.67|374.27|0
1642612280000|2022-01-19 17:11:20|376.96|374.56|376.96|374.56|376.96|374.56|376.53|374.13|0
1642612290000|2022-01-19 17:11:30|377.1|374.7|377.1|374.7|377.1|374.7|376.96|374.56|0
1642612300000|2022-01-19 17:11:40|376.96|374.56|376.96|374.56|377.03|374.63|376.96|374.56|0
1642612310000|2022-01-19 17:11:50|376.67|374.27|376.39|373.99|376.81|374.41|376.39|373.99|0
1642612320000|2022-01-19 17:12:00|376.32|373.92|376.39|373.99|376.39|373.99|376.24|373.84|0
1642612330000|2022-01-19 17:12:10|376.1|373.7|375.67|373.27|376.1|373.7|375.67|373.27|0
1642612340000|2022-01-19 17:12:20|375.81|373.41|375.53|373.13|375.81|373.41|375.24|372.84|0
1642612350000|2022-01-19 17:12:30|375.67|373.27|375.1|372.7|375.67|373.27|375.1|372.7|0
1642612360000|2022-01-19 17:12:40|374.96|372.56|374.53|372.13|374.96|372.56|374.53|372.13|0
1642612370000|2022-01-19 17:12:50|374.82|372.42|374.82|372.42|374.96|372.56|374.82|372.42|0
1642612380000|2022-01-19 17:13:00|374.39|371.99|374.96|372.56|374.96|372.56|374.39|371.99|0
1642612390000|2022-01-19 17:13:10|375.1|372.7|374.67|372.27|375.24|372.84|374.67|372.27|0
1642612400000|2022-01-19 17:13:20|374.96|372.56|374.82|372.42|374.96|372.56|374.53|372.13|0
1642612410000|2022-01-19 17:13:30|374.67|372.27|374.82|372.42|374.89|372.49|374.67|372.27|0
1642612420000|2022-01-19 17:13:40|374.53|372.13|374.96|372.56|374.96|372.56|374.53|372.13|0
1642612430000|2022-01-19 17:13:50|375.1|372.7|375.24|372.84|375.24|372.84|374.96|372.56|0
1642612440000|2022-01-19 17:14:00|378.02|375.62|369.42|367.02|378.02|375.62|369.42|367.02|0
1642612450000|2022-01-19 17:14:10|369.71|367.31|369.28|366.88|369.71|367.31|369.28|366.88|0
1642612460000|2022-01-19 17:14:20|369.14|366.74|368.85|366.45|369.14|366.74|368.85|366.45|0
1642612470000|2022-01-19 17:14:30|368.99|366.59|374.82|372.42|374.96|372.56|368.99|366.59|0
1642612480000|2022-01-19 17:14:40|375.1|372.7|375.39|372.99|375.39|372.99|374.96|372.56|0
1642612490000|2022-01-19 17:14:50|375.53|373.13|375.53|373.13|375.53|373.13|375.39|372.99|0
1642612500000|2022-01-19 17:15:00|375.39|372.99|375.82|373.42|375.82|373.42|375.25|372.85|0
1642612510000|2022-01-19 17:15:10|375.96|373.56|375.96|373.56|375.96|373.56|375.82|373.42|0
1642612520000|2022-01-19 17:15:20|375.82|373.42|375.82|373.42|375.96|373.56|375.82|373.42|0
1642612530000|2022-01-19 17:15:30|375.96|373.56|376.1|373.7|376.1|373.7|375.82|373.42|0
1642612540000|2022-01-19 17:15:40|375.82|373.42|376.1|373.7|376.1|373.7|375.82|373.42|0
1642612550000|2022-01-19 17:15:50|375.96|373.56|376.39|373.99|376.39|373.99|375.96|373.56|0
1642612560000|2022-01-19 17:16:00|376.53|374.13|376.24|373.84|376.53|374.13|376.18|373.78|0
1642612570000|2022-01-19 17:16:10|375.96|373.56|375.82|373.42|376.1|373.7|375.82|373.42|0
1642612580000|2022-01-19 17:16:20|376.1|373.7|375.82|373.42|376.1|373.7|375.82|373.42|0
1642612590000|2022-01-19 17:16:30|376.1|373.7|376.1|373.7|376.1|373.7|376.1|373.7|0
1642612600000|2022-01-19 17:16:40|376.03|373.63|375.96|373.56|376.1|373.7|375.96|373.56|0
1642612610000|2022-01-19 17:16:50|375.82|373.42|375.96|373.56|376.1|373.7|375.82|373.42|0
1642612620000|2022-01-19 17:17:00|376.1|373.7|376.39|373.99|376.53|374.13|376.1|373.7|0
1642612630000|2022-01-19 17:17:10|376.53|374.13|376.39|373.99|376.53|374.13|376.39|373.99|0
1642612640000|2022-01-19 17:17:20|376.24|373.84|376.53|374.13|376.53|374.13|376.24|373.84|0
1642612650000|2022-01-19 17:17:30|376.67|374.27|377.1|374.7|377.1|374.7|376.67|374.27|0
1642612660000|2022-01-19 17:17:40|377.24|374.84|377.53|375.13|377.53|375.13|377.24|374.84|0
1642612670000|2022-01-19 17:17:50|377.67|375.27|377.67|375.27|377.82|375.42|377.67|375.27|0
1642612680000|2022-01-19 17:18:00|377.39|374.99|377.39|374.99|377.39|374.99|377.24|374.84|0
1642612690000|2022-01-19 17:18:10|377.53|375.13|377.24|374.84|377.53|375.13|377.1|374.7|0
1642612700000|2022-01-19 17:18:20|376.81|374.41|376.96|374.56|377.1|374.7|376.81|374.41|0
1642612710000|2022-01-19 17:18:30|377.1|374.7|376.96|374.56|377.1|374.7|376.81|374.41|0
1642612720000|2022-01-19 17:18:40|376.81|374.41|377.24|374.84|377.24|374.84|376.81|374.41|0
1642612730000|2022-01-19 17:18:50|376.96|374.56|376.96|374.56|377.1|374.7|376.96|374.56|0
1642612740000|2022-01-19 17:19:00|376.81|374.41|376.96|374.56|376.96|374.56|376.81|374.41|0
1642612750000|2022-01-19 17:19:10|377.24|374.84|377.67|375.27|377.67|375.27|377.24|374.84|0
1642612760000|2022-01-19 17:19:20|377.82|375.42|377.82|375.42|377.82|375.42|377.67|375.27|0
1642612770000|2022-01-19 17:19:30|377.67|375.27|377.67|375.27|377.96|375.56|377.67|375.27|0
1642612780000|2022-01-19 17:19:40|377.39|374.99|377.39|374.99|377.6|375.2|377.39|374.99|0
1642612790000|2022-01-19 17:19:50|377.53|375.13|377.39|374.99|377.53|375.13|377.39|374.99|0
1642612800000|2022-01-19 17:20:00|377.1|374.7|377.24|374.84|377.39|374.99|377.1|374.7|0
1642612810000|2022-01-19 17:20:10|377.1|374.7|376.96|374.56|377.1|374.7|376.81|374.41|0
1642612820000|2022-01-19 17:20:20|377.1|374.7|376.81|374.41|377.1|374.7|376.81|374.41|0
1642612830000|2022-01-19 17:20:30|376.67|374.27|376.24|373.84|376.67|374.27|376.24|373.84|0
1642612840000|2022-01-19 17:20:40|376.1|373.7|376.53|374.13|376.53|374.13|376.1|373.7|0
1642612850000|2022-01-19 17:20:50|376.38|373.98|376.38|373.98|376.38|373.98|376.24|373.84|0
1642612860000|2022-01-19 17:21:00|376.24|373.84|376.24|373.84|376.38|373.98|376.1|373.7|0
1642612870000|2022-01-19 17:21:10|376.1|373.7|376.38|373.98|376.38|373.98|376.1|373.7|0
1642612880000|2022-01-19 17:21:20|376.96|374.56|376.96|374.56|376.96|374.56|376.81|374.41|0
1642612890000|2022-01-19 17:21:30|377.03|374.63|377.1|374.7|377.1|374.7|377.03|374.63|0
1642612910000|2022-01-19 17:21:50|376.96|374.56|376.67|374.27|376.96|374.56|376.67|374.27|0
1642612920000|2022-01-19 17:22:00|376.96|374.56|376.96|374.56|376.96|374.56|376.81|374.41|0
1642612930000|2022-01-19 17:22:10|377.1|374.7|377.67|375.27|377.67|375.27|377.1|374.7|0
1642612940000|2022-01-19 17:22:20|377.53|375.13|377.67|375.27|377.67|375.27|377.53|375.13|0
1642612950000|2022-01-19 17:22:30|377.53|375.13|377.38|374.98|377.53|375.13|377.38|374.98|0
1642612960000|2022-01-19 17:22:40|377.24|374.84|377.1|374.7|377.24|374.84|377.1|374.7|0
1642612970000|2022-01-19 17:22:50|376.96|374.56|377.24|374.84|377.24|374.84|376.96|374.56|0
1642612980000|2022-01-19 17:23:00|377.1|374.7|376.96|374.56|377.1|374.7|376.96|374.56|0
1642612990000|2022-01-19 17:23:10|377.1|374.7|376.67|374.27|377.1|374.7|376.53|374.13|0
1642613000000|2022-01-19 17:23:20|376.6|374.2|376.6|374.2|376.6|374.2|376.6|374.2|0
1642613010000|2022-01-19 17:23:30|376.81|374.41|376.38|373.98|376.81|374.41|376.24|373.84|0
1642613020000|2022-01-19 17:23:40|376.53|374.13|376.38|373.98|376.53|374.13|376.32|373.92|0
1642613030000|2022-01-19 17:23:50|376.67|374.27|376.67|374.27|376.67|374.27|376.67|374.27|0
1642613040000|2022-01-19 17:24:00|376.6|374.2|376.31|373.91|376.6|374.2|376.24|373.84|0
1642613050000|2022-01-19 17:24:10|375.96|373.56|375.81|373.41|375.96|373.56|375.74|373.34|0
1642613060000|2022-01-19 17:24:20|375.67|373.27|374.53|372.13|375.67|373.27|374.53|372.13|0
1642613070000|2022-01-19 17:24:30|374.67|372.27|374.67|372.27|374.67|372.27|374.67|372.27|0
1642613080000|2022-01-19 17:24:40|374.53|372.13|374.53|372.13|374.67|372.27|374.53|372.13|0
1642613090000|2022-01-19 17:24:50|374.67|372.27|375.1|372.7|375.1|372.7|374.67|372.27|0
1642613100000|2022-01-19 17:25:00|375.38|372.98|375.81|373.41|375.95|373.55|375.38|372.98|0
1642613110000|2022-01-19 17:25:10|375.67|373.27|375.53|373.13|375.67|373.27|375.53|373.13|0
1642613120000|2022-01-19 17:25:20|375.46|373.06|375.95|373.55|375.95|373.55|375.46|373.06|0
1642613130000|2022-01-19 17:25:30|375.81|373.41|375.53|373.13|375.81|373.41|375.53|373.13|0
1642613140000|2022-01-19 17:25:40|375.38|372.98|375.38|372.98|375.38|372.98|375.38|372.98|0
1642613150000|2022-01-19 17:25:50|375.24|372.84|375.24|372.84|375.24|372.84|375.1|372.7|0
1642613160000|2022-01-19 17:26:00|375.1|372.7|375.1|372.7|375.24|372.84|375.1|372.7|0
1642613170000|2022-01-19 17:26:10|375.24|372.84|374.81|372.41|375.24|372.84|374.81|372.41|0
1642613180000|2022-01-19 17:26:20|374.96|372.56|375.03|372.63|375.03|372.63|374.81|372.41|0
1642613190000|2022-01-19 17:26:30|374.81|372.41|374.24|371.84|374.81|372.41|374.24|371.84|0
1642613200000|2022-01-19 17:26:40|373.96|371.56|373.96|371.56|374.1|371.7|373.96|371.56|0
1642613210000|2022-01-19 17:26:50|373.68|371.28|374.24|371.84|374.24|371.84|373.68|371.28|0
1642613220000|2022-01-19 17:27:00|374.53|372.13|374.67|372.27|374.67|372.27|374.53|372.13|0
1642613230000|2022-01-19 17:27:10|374.39|371.99|374.24|371.84|374.39|371.99|374.1|371.7|0
1642613240000|2022-01-19 17:27:20|374.39|371.99|374.24|371.84|374.39|371.99|374.24|371.84|0
1642613250000|2022-01-19 17:27:30|374.39|371.99|374.39|371.99|374.39|371.99|374.39|371.99|0
1642613260000|2022-01-19 17:27:40|374.53|372.13|375.24|372.84|375.38|372.98|374.53|372.13|0
1642613270000|2022-01-19 17:27:50|374.96|372.56|374.96|372.56|374.96|372.56|374.81|372.41|0
1642613280000|2022-01-19 17:28:00|374.81|372.41|375.1|372.7|375.1|372.7|374.81|372.41|0
1642613290000|2022-01-19 17:28:10|374.96|372.56|375.1|372.7|375.38|372.98|374.96|372.56|0
1642613300000|2022-01-19 17:28:20|375.17|372.77|375.24|372.84|375.24|372.84|374.96|372.56|0
1642613310000|2022-01-19 17:28:30|375.31|372.91|374.96|372.56|375.31|372.91|374.96|372.56|0
1642613320000|2022-01-19 17:28:40|375.24|372.84|375.24|372.84|375.24|372.84|374.96|372.56|0
1642613330000|2022-01-19 17:28:50|375.17|372.77|375.1|372.7|375.17|372.77|374.81|372.41|0
1642613340000|2022-01-19 17:29:00|374.96|372.56|374.81|372.41|374.96|372.56|374.81|372.41|0
1642613350000|2022-01-19 17:29:10|374.53|372.13|374.39|371.99|374.67|372.27|374.39|371.99|0
1642613360000|2022-01-19 17:29:20|374.24|371.84|374.1|371.7|374.24|371.84|374.1|371.7|0
1642613370000|2022-01-19 17:29:30|373.96|371.56|374.1|371.7|374.1|371.7|373.96|371.56|0
1642613380000|2022-01-19 17:29:40|374.39|371.99|374.1|371.7|374.39|371.99|374.1|371.7|0
1642613390000|2022-01-19 17:29:50|374.24|371.84|374.1|371.7|374.24|371.84|374.1|371.7|0
1642613400000|2022-01-19 17:30:00|374.24|371.84|373.67|371.27|374.24|371.84|373.67|371.27|0
1642613410000|2022-01-19 17:30:10|373.25|370.85|374.1|371.7|374.1|371.7|373.25|370.85|0
1642613420000|2022-01-19 17:30:20|374.24|371.84|374.81|372.41|374.81|372.41|374.24|371.84|0
1642613430000|2022-01-19 17:30:30|374.39|371.99|374.1|371.7|374.39|371.99|374.1|371.7|0
1642613440000|2022-01-19 17:30:40|373.96|371.56|374.24|371.84|374.24|371.84|373.82|371.42|0
1642613450000|2022-01-19 17:30:50|374.1|371.7|373.82|371.42|374.1|371.7|373.82|371.42|0
1642613460000|2022-01-19 17:31:00|374.1|371.7|373.67|371.27|374.24|371.84|373.67|371.27|0
1642613470000|2022-01-19 17:31:10|373.82|371.42|374.53|372.13|374.53|372.13|373.82|371.42|0
1642613480000|2022-01-19 17:31:20|374.38|371.98|374.24|371.84|374.38|371.98|374.1|371.7|0
1642613490000|2022-01-19 17:31:30|374.38|371.98|374.1|371.7|374.67|372.27|374.1|371.7|0
1642613500000|2022-01-19 17:31:40|374.38|371.98|374.95|372.55|374.95|372.55|374.38|371.98|0
1642613510000|2022-01-19 17:31:50|374.53|372.13|374.53|372.13|374.53|372.13|374.38|371.98|0
1642613520000|2022-01-19 17:32:00|374.38|371.98|374.38|371.98|374.38|371.98|374.24|371.84|0
1642613530000|2022-01-19 17:32:10|374.53|372.13|374.38|371.98|374.53|372.13|374.38|371.98|0
1642613540000|2022-01-19 17:32:20|374.24|371.84|374.24|371.84|374.38|371.98|374.24|371.84|0
1642613550000|2022-01-19 17:32:30|374.38|371.98|374.53|372.13|374.53|372.13|374.1|371.7|0
1642613560000|2022-01-19 17:32:40|374.67|372.27|375.1|372.7|375.1|372.7|374.67|372.27|0
1642613570000|2022-01-19 17:32:50|374.67|372.27|374.24|371.84|374.67|372.27|374.24|371.84|0
1642613580000|2022-01-19 17:33:00|374.67|372.27|375.1|372.7|375.1|372.7|374.67|372.27|0
1642613590000|2022-01-19 17:33:10|375.24|372.84|375.24|372.84|375.38|372.98|375.24|372.84|0
1642613600000|2022-01-19 17:33:20|375.38|372.98|375.67|373.27|375.67|373.27|375.38|372.98|0
1642613610000|2022-01-19 17:33:30|375.81|373.41|376.09|373.69|376.09|373.69|375.81|373.41|0
1642613620000|2022-01-19 17:33:40|375.95|373.55|375.81|373.41|375.95|373.55|375.81|373.41|0
1642613630000|2022-01-19 17:33:50|375.74|373.34|375.38|372.98|375.81|373.41|375.38|372.98|0
1642613640000|2022-01-19 17:34:00|375.24|372.84|375.38|372.98|375.38|372.98|375.24|372.84|0
1642613650000|2022-01-19 17:34:10|375.24|372.84|375.24|372.84|375.38|372.98|375.24|372.84|0
1642613660000|2022-01-19 17:34:20|375.38|372.98|375.24|372.84|375.38|372.98|375.24|372.84|0
1642613670000|2022-01-19 17:34:30|375.1|372.7|375.24|372.84|375.24|372.84|375.1|372.7|0
1642613680000|2022-01-19 17:34:40|375.1|372.7|375.38|372.98|375.38|372.98|375.1|372.7|0
1642613690000|2022-01-19 17:34:50|375.52|373.12|375.81|373.41|375.88|373.48|375.52|373.12|0
1642613700000|2022-01-19 17:35:00|376.09|373.69|375.95|373.55|376.09|373.69|375.67|373.27|0
1642613710000|2022-01-19 17:35:10|376.09|373.69|376.24|373.84|376.24|373.84|376.09|373.69|0
1642613720000|2022-01-19 17:35:20|376.09|373.69|376.66|374.26|376.66|374.26|376.09|373.69|0
1642613730000|2022-01-19 17:35:30|376.52|374.12|376.38|373.98|376.52|374.12|376.38|373.98|0
1642613740000|2022-01-19 17:35:40|376.52|374.12|376.24|373.84|376.52|374.12|376.09|373.69|0
1642613750000|2022-01-19 17:35:50|376.09|373.69|375.95|373.55|376.24|373.84|375.95|373.55|0
1642613760000|2022-01-19 17:36:00|375.81|373.41|376.24|373.84|376.24|373.84|375.81|373.41|0
1642613770000|2022-01-19 17:36:10|376.09|373.69|376.09|373.69|376.24|373.84|376.09|373.69|0
1642613780000|2022-01-19 17:36:20|375.95|373.55|375.67|373.27|375.95|373.55|375.67|373.27|0
1642613790000|2022-01-19 17:36:30|375.81|373.41|375.81|373.41|375.95|373.55|375.81|373.41|0
1642613800000|2022-01-19 17:36:40|376.09|373.69|376.09|373.69|376.09|373.69|375.95|373.55|0
1642613810000|2022-01-19 17:36:50|376.24|373.84|376.24|373.84|376.38|373.98|376.24|373.84|0
1642613820000|2022-01-19 17:37:00|376.09|373.69|376.09|373.69|376.09|373.69|376.09|373.69|0
1642613830000|2022-01-19 17:37:10|375.52|373.12|375.24|372.84|375.52|373.12|375.09|372.69|0
1642613840000|2022-01-19 17:37:20|375.38|372.98|375.66|373.26|375.66|373.26|375.24|372.84|0
1642613850000|2022-01-19 17:37:30|375.81|373.41|375.81|373.41|375.81|373.41|375.81|373.41|0
1642613860000|2022-01-19 17:37:40|375.66|373.26|375.52|373.12|375.66|373.26|375.38|372.98|0
1642613870000|2022-01-19 17:37:50|375.38|372.98|375.52|373.12|375.52|373.12|375.38|372.98|0
1642613880000|2022-01-19 17:38:00|375.66|373.26|375.52|373.12|375.66|373.26|375.52|373.12|0
1642613890000|2022-01-19 17:38:10|375.45|373.05|375.81|373.41|375.95|373.55|375.45|373.05|0
1642613900000|2022-01-19 17:38:20|376.09|373.69|375.81|373.41|376.09|373.69|375.81|373.41|0
1642613910000|2022-01-19 17:38:30|375.95|373.55|376.31|373.91|376.31|373.91|375.95|373.55|0
1642613920000|2022-01-19 17:38:40|376.24|373.84|376.52|374.12|376.52|374.12|376.24|373.84|0
1642613930000|2022-01-19 17:38:50|376.81|374.41|376.66|374.26|376.81|374.41|376.52|374.12|0
1642613940000|2022-01-19 17:39:00|376.81|374.41|377.24|374.84|377.38|374.98|376.74|374.34|0
1642613950000|2022-01-19 17:39:10|377.38|374.98|377.24|374.84|377.38|374.98|377.09|374.69|0
1642613960000|2022-01-19 17:39:20|377.09|374.69|377.52|375.12|377.52|375.12|377.09|374.69|0
1642613970000|2022-01-19 17:39:30|377.38|374.98|377.66|375.26|377.81|375.41|377.38|374.98|0
1642613980000|2022-01-19 17:39:40|377.95|375.55|377.95|375.55|377.95|375.55|377.95|375.55|0
1642613990000|2022-01-19 17:39:50|378.09|375.69|378.09|375.69|378.09|375.69|377.95|375.55|0
1642614000000|2022-01-19 17:40:00|377.81|375.41|377.38|374.98|377.81|375.41|377.38|374.98|0
1642614010000|2022-01-19 17:40:10|377.52|375.12|377.38|374.98|377.52|375.12|377.38|374.98|0
1642614020000|2022-01-19 17:40:20|377.52|375.12|377.52|375.12|377.52|375.12|377.38|374.98|0
1642614030000|2022-01-19 17:40:30|377.38|374.98|377.66|375.26|377.74|375.34|377.38|374.98|0
1642614040000|2022-01-19 17:40:40|377.81|375.41|378.52|376.12|378.67|376.27|377.81|375.41|0
1642614050000|2022-01-19 17:40:50|378.38|375.98|378.95|376.55|378.95|376.55|378.38|375.98|0
1642614060000|2022-01-19 17:41:00|378.67|376.27|379.1|376.7|379.1|376.7|378.38|375.98|0
1642614070000|2022-01-19 17:41:10|379.24|376.84|379.1|376.7|379.24|376.84|378.95|376.55|0
1642614080000|2022-01-19 17:41:20|379.38|376.98|379.96|377.56|379.96|377.56|379.38|376.98|0
1642614090000|2022-01-19 17:41:30|379.81|377.41|379.53|377.13|379.81|377.41|379.53|377.13|0
1642614100000|2022-01-19 17:41:40|379.67|377.27|379.81|377.41|379.81|377.41|379.67|377.27|0
1642614110000|2022-01-19 17:41:50|379.53|377.13|379.67|377.27|379.67|377.27|379.53|377.13|0
1642614120000|2022-01-19 17:42:00|379.6|377.2|379.24|376.84|379.6|377.2|379.24|376.84|0
1642614130000|2022-01-19 17:42:10|379.31|376.91|379.1|376.7|379.38|376.98|379.1|376.7|0
1642614140000|2022-01-19 17:42:20|379.24|376.84|379.53|377.13|379.53|377.13|379.24|376.84|0
1642614150000|2022-01-19 17:42:30|379.67|377.27|379.67|377.27|379.96|377.56|379.67|377.27|0
1642614160000|2022-01-19 17:42:40|379.81|377.41|379.53|377.13|379.81|377.41|379.53|377.13|0
1642614170000|2022-01-19 17:42:50|379.67|377.27|379.24|376.84|379.67|377.27|379.24|376.84|0
1642614180000|2022-01-19 17:43:00|379.1|376.7|379.03|376.63|379.24|376.84|379.03|376.63|0
1642614190000|2022-01-19 17:43:10|379.1|376.7|379.03|376.63|379.1|376.7|378.95|376.55|0
1642614200000|2022-01-19 17:43:20|379.24|376.84|378.81|376.41|379.24|376.84|378.81|376.41|0
1642614210000|2022-01-19 17:43:30|378.67|376.27|378.67|376.27|378.95|376.55|378.67|376.27|0
1642614220000|2022-01-19 17:43:40|378.81|376.41|379.1|376.7|379.1|376.7|378.81|376.41|0
1642614230000|2022-01-19 17:43:50|378.67|376.27|378.81|376.41|378.81|376.41|378.67|376.27|0
1642614240000|2022-01-19 17:44:00|378.88|376.48|378.81|376.41|378.88|376.48|378.67|376.27|0
1642614250000|2022-01-19 17:44:10|378.67|376.27|378.81|376.41|378.81|376.41|378.67|376.27|0
1642614260000|2022-01-19 17:44:20|379.1|376.7|378.24|375.84|379.1|376.7|378.24|375.84|0
1642614270000|2022-01-19 17:44:30|378.38|375.98|378.38|375.98|378.52|376.12|378.38|375.98|0
1642614280000|2022-01-19 17:44:40|378.52|376.12|378.67|376.27|378.67|376.27|378.52|376.12|0
1642614290000|2022-01-19 17:44:50|378.66|376.26|378.66|376.26|378.66|376.26|378.66|376.26|0
1642614300000|2022-01-19 17:45:00|378.52|376.12|379.24|376.84|379.24|376.84|378.52|376.12|0
1642614310000|2022-01-19 17:45:10|379.38|376.98|379.24|376.84|379.38|376.98|379.1|376.7|0
1642614320000|2022-01-19 17:45:20|379.1|376.7|379.1|376.7|379.53|377.13|379.1|376.7|0
1642614330000|2022-01-19 17:45:30|378.95|376.55|378.95|376.55|379.1|376.7|378.81|376.41|0
1642614340000|2022-01-19 17:45:40|378.66|376.26|378.52|376.12|378.66|376.26|378.52|376.12|0
1642614350000|2022-01-19 17:45:50|378.38|375.98|378.38|375.98|378.66|376.26|378.38|375.98|0
1642614360000|2022-01-19 17:46:00|378.52|376.12|377.8|375.4|378.52|376.12|377.8|375.4|0
1642614370000|2022-01-19 17:46:10|377.66|375.26|377.38|374.98|377.66|375.26|377.38|374.98|0
1642614380000|2022-01-19 17:46:20|376.37|373.97|376.09|373.69|376.37|373.97|375.95|373.55|0
1642614390000|2022-01-19 17:46:30|376.23|373.83|375.95|373.55|376.23|373.83|375.95|373.55|0
1642614400000|2022-01-19 17:46:40|375.8|373.4|375.95|373.55|376.09|373.69|375.8|373.4|0
1642614410000|2022-01-19 17:46:50|376.09|373.69|376.09|373.69|376.09|373.69|375.95|373.55|0
1642614420000|2022-01-19 17:47:00|375.66|373.26|374.95|372.55|375.66|373.26|374.95|372.55|0
1642614430000|2022-01-19 17:47:10|374.81|372.41|375.09|372.69|375.09|372.69|374.66|372.26|0
1642614440000|2022-01-19 17:47:20|374.95|372.55|375.23|372.83|375.23|372.83|374.95|372.55|0
1642614450000|2022-01-19 17:47:30|374.95|372.55|374.66|372.26|374.95|372.55|374.66|372.26|0
1642614460000|2022-01-19 17:47:40|374.95|372.55|374.66|372.26|374.95|372.55|374.66|372.26|0
1642614470000|2022-01-19 17:47:50|374.81|372.41|374.81|372.41|374.81|372.41|374.52|372.12|0
1642614480000|2022-01-19 17:48:00|374.52|372.12|375.38|372.98|375.38|372.98|374.52|372.12|0
1642614490000|2022-01-19 17:48:10|375.59|373.19|375.38|372.98|375.59|373.19|375.38|372.98|0
1642614500000|2022-01-19 17:48:20|375.52|373.12|375.38|372.98|375.52|373.12|375.38|372.98|0
1642614510000|2022-01-19 17:48:30|375.52|373.12|375.95|373.55|375.95|373.55|375.38|372.98|0
1642614520000|2022-01-19 17:48:40|375.8|373.4|375.95|373.55|375.95|373.55|375.66|373.26|0
1642614530000|2022-01-19 17:48:50|375.8|373.4|375.52|373.12|375.8|373.4|375.52|373.12|0
1642614540000|2022-01-19 17:49:00|375.66|373.26|375.8|373.4|375.8|373.4|375.66|373.26|0
1642614550000|2022-01-19 17:49:10|375.66|373.26|376.09|373.69|376.09|373.69|375.59|373.19|0
1642614560000|2022-01-19 17:49:20|375.95|373.55|375.95|373.55|376.09|373.69|375.95|373.55|0
1642614570000|2022-01-19 17:49:30|375.88|373.48|375.95|373.55|376.23|373.83|375.88|373.48|0
1642614580000|2022-01-19 17:49:40|376.09|373.69|375.8|373.4|376.09|373.69|375.8|373.4|0
1642614590000|2022-01-19 17:49:50|376.09|373.69|376.09|373.69|376.37|373.97|376.09|373.69|0
1642614600000|2022-01-19 17:50:00|376.23|373.83|376.8|374.4|376.8|374.4|376.23|373.83|0
1642614610000|2022-01-19 17:50:10|376.66|374.26|376.23|373.83|376.66|374.26|376.23|373.83|0
1642614620000|2022-01-19 17:50:20|376.09|373.69|376.09|373.69|376.09|373.69|375.95|373.55|0
1642614630000|2022-01-19 17:50:30|375.95|373.55|375.37|372.97|375.95|373.55|375.37|372.97|0
1642614640000|2022-01-19 17:50:40|375.09|372.69|375.23|372.83|375.23|372.83|375.09|372.69|0
1642614650000|2022-01-19 17:50:50|375.09|372.69|375.23|372.83|375.23|372.83|375.09|372.69|0
1642614660000|2022-01-19 17:51:00|375.09|372.69|375.52|373.12|375.52|373.12|375.09|372.69|0
1642614670000|2022-01-19 17:51:10|375.37|372.97|375.37|372.97|375.37|372.97|375.23|372.83|0
1642614680000|2022-01-19 17:51:20|375.45|373.05|375.52|373.12|375.52|373.12|375.23|372.83|0
1642614690000|2022-01-19 17:51:30|375.37|372.97|375.52|373.12|375.66|373.26|375.37|372.97|0
1642614700000|2022-01-19 17:51:40|375.66|373.26|375.66|373.26|375.66|373.26|375.66|373.26|0
1642614710000|2022-01-19 17:51:50|375.52|373.12|376.16|373.76|376.16|373.76|375.52|373.12|0
1642614720000|2022-01-19 17:52:00|376.09|373.69|377.09|374.69|377.09|374.69|376.09|373.69|0
1642614730000|2022-01-19 17:52:10|376.94|374.54|376.66|374.26|376.94|374.54|376.66|374.26|0
1642614740000|2022-01-19 17:52:20|376.8|374.4|376.8|374.4|376.94|374.54|376.8|374.4|0
1642614750000|2022-01-19 17:52:30|376.94|374.54|376.8|374.4|376.94|374.54|376.66|374.26|0
1642614760000|2022-01-19 17:52:40|376.66|374.26|376.94|374.54|376.94|374.54|376.66|374.26|0
1642614770000|2022-01-19 17:52:50|377.09|374.69|376.94|374.54|377.09|374.69|376.94|374.54|0
1642614780000|2022-01-19 17:53:00|376.8|374.4|376.37|373.97|376.8|374.4|376.09|373.69|0
1642614790000|2022-01-19 17:53:10|376.66|374.26|377.23|374.83|377.23|374.83|376.66|374.26|0
1642614800000|2022-01-19 17:53:20|377.37|374.97|377.37|374.97|377.52|375.12|377.37|374.97|0
1642614810000|2022-01-19 17:53:30|377.23|374.83|377.23|374.83|377.37|374.97|377.23|374.83|0
1642614820000|2022-01-19 17:53:40|377.52|375.12|377.37|374.97|377.52|375.12|377.37|374.97|0
1642614830000|2022-01-19 17:53:50|377.66|375.26|377.52|375.12|377.66|375.26|377.52|375.12|0
1642614840000|2022-01-19 17:54:00|377.37|374.97|377.37|374.97|377.37|374.97|377.09|374.69|0
1642614850000|2022-01-19 17:54:10|377.52|375.12|377.37|374.97|377.8|375.4|377.37|374.97|0
1642614860000|2022-01-19 17:54:20|377.23|374.83|377.52|375.12|377.52|375.12|377.23|374.83|0
1642614870000|2022-01-19 17:54:30|377.66|375.26|378.52|376.12|378.52|376.12|377.66|375.26|0
1642614880000|2022-01-19 17:54:40|378.37|375.97|378.8|376.4|378.8|376.4|378.37|375.97|0
1642614890000|2022-01-19 17:54:50|378.66|376.26|378.8|376.4|378.8|376.4|378.66|376.26|0
1642614900000|2022-01-19 17:55:00|378.66|376.26|378.52|376.12|378.66|376.26|378.52|376.12|0
1642614910000|2022-01-19 17:55:10|378.09|375.69|378.23|375.83|378.23|375.83|378.09|375.69|0
1642614920000|2022-01-19 17:55:20|378.09|375.69|377.94|375.54|378.09|375.69|377.94|375.54|0
1642614930000|2022-01-19 17:55:30|378.23|375.83|378.09|375.69|378.23|375.83|378.09|375.69|0
1642614940000|2022-01-19 17:55:40|377.8|375.4|377.66|375.26|377.8|375.4|377.51|375.11|0
1642614950000|2022-01-19 17:55:50|377.37|374.97|377.37|374.97|377.51|375.11|377.37|374.97|0
1642614960000|2022-01-19 17:56:00|377.23|374.83|377.37|374.97|377.51|375.11|377.23|374.83|0
1642614970000|2022-01-19 17:56:10|377.23|374.83|376.8|374.4|377.23|374.83|376.8|374.4|0
1642614980000|2022-01-19 17:56:20|377.09|374.69|376.8|374.4|377.09|374.69|376.66|374.26|0
1642614990000|2022-01-19 17:56:30|376.66|374.26|376.66|374.26|376.8|374.4|376.66|374.26|0
1642615000000|2022-01-19 17:56:40|376.8|374.4|376.8|374.4|376.8|374.4|376.8|374.4|0
1642615010000|2022-01-19 17:56:50|376.51|374.11|375.94|373.54|376.51|374.11|375.94|373.54|0
1642615020000|2022-01-19 17:57:00|375.8|373.4|376.16|373.76|376.16|373.76|375.8|373.4|0
1642615030000|2022-01-19 17:57:10|376.09|373.69|376.23|373.83|376.23|373.83|375.94|373.54|0
1642615040000|2022-01-19 17:57:20|375.94|373.54|375.94|373.54|376.23|373.83|375.8|373.4|0
1642615050000|2022-01-19 17:57:30|376.09|373.69|375.94|373.54|376.09|373.69|375.94|373.54|0
1642615060000|2022-01-19 17:57:40|376.08|373.68|376.08|373.68|376.23|373.83|376.08|373.68|0
1642615070000|2022-01-19 17:57:50|375.8|373.4|375.8|373.4|375.8|373.4|375.66|373.26|0
1642615080000|2022-01-19 17:58:00|375.94|373.54|375.94|373.54|376.08|373.68|375.94|373.54|0
1642615090000|2022-01-19 17:58:10|376.08|373.68|376.08|373.68|376.23|373.83|376.08|373.68|0
1642615100000|2022-01-19 17:58:20|375.94|373.54|376.37|373.97|376.37|373.97|375.94|373.54|0
1642615110000|2022-01-19 17:58:30|376.23|373.83|376.08|373.68|376.37|373.97|376.08|373.68|0
1642615120000|2022-01-19 17:58:40|375.94|373.54|375.94|373.54|376.08|373.68|375.8|373.4|0
1642615130000|2022-01-19 17:58:50|376.23|373.83|376.16|373.76|376.37|373.97|376.16|373.76|0
1642615140000|2022-01-19 17:59:00|376.08|373.68|375.66|373.26|376.08|373.68|375.66|373.26|0
1642615150000|2022-01-19 17:59:10|375.51|373.11|375.37|372.97|375.51|373.11|375.37|372.97|0
1642615160000|2022-01-19 17:59:20|375.45|373.05|375.37|372.97|375.51|373.11|375.23|372.83|0
1642615170000|2022-01-19 17:59:30|375.66|373.26|374.94|372.54|375.66|373.26|374.94|372.54|0
1642615180000|2022-01-19 17:59:40|374.23|371.83|373.8|371.4|374.23|371.83|373.8|371.4|0
1642615190000|2022-01-19 17:59:50|374.37|371.97|374.37|371.97|374.37|371.97|374.23|371.83|0
1642615200000|2022-01-19 18:00:00|373.8|371.4|375.51|373.11|375.51|373.11|373.8|371.4|0
1642615210000|2022-01-19 18:00:10|375.8|373.4|376.66|374.26|376.66|374.26|375.8|373.4|0
1642615220000|2022-01-19 18:00:20|376.8|374.4|377.08|374.68|377.08|374.68|376.8|374.4|0
1642615230000|2022-01-19 18:00:30|376.66|374.26|376.51|374.11|376.66|374.26|376.23|373.83|0
1642615240000|2022-01-19 18:00:40|376.66|374.26|377.51|375.11|377.51|375.11|376.66|374.26|0
1642615250000|2022-01-19 18:00:50|378.23|375.83|378.37|375.97|378.66|376.26|378.23|375.83|0
1642615260000|2022-01-19 18:01:00|378.66|376.26|377.66|375.26|378.66|376.26|377.66|375.26|0
1642615270000|2022-01-19 18:01:10|378.23|375.83|377.08|374.68|378.23|375.83|377.08|374.68|0
1642615280000|2022-01-19 18:01:20|377.23|374.83|377.08|374.68|377.37|374.97|377.08|374.68|0
1642615290000|2022-01-19 18:01:30|377.23|374.83|377.08|374.68|377.3|374.9|377.08|374.68|0
1642615300000|2022-01-19 18:01:40|376.94|374.54|376.8|374.4|377.23|374.83|376.8|374.4|0
1642615310000|2022-01-19 18:01:50|376.65|374.25|377.08|374.68|377.08|374.68|376.65|374.25|0
1642615320000|2022-01-19 18:02:00|376.94|374.54|376.65|374.25|376.94|374.54|376.65|374.25|0
1642615330000|2022-01-19 18:02:10|376.94|374.54|375.66|373.26|376.94|374.54|375.37|372.97|0
1642615340000|2022-01-19 18:02:20|375.23|372.83|375.51|373.11|375.66|373.26|375.23|372.83|0
1642615350000|2022-01-19 18:02:30|374.66|372.26|375.51|373.11|375.51|373.11|374.66|372.26|0
1642615360000|2022-01-19 18:02:40|376.08|373.68|376.51|374.11|376.51|374.11|376.08|373.68|0
1642615370000|2022-01-19 18:02:50|376.23|373.83|375.65|373.25|376.23|373.83|375.51|373.11|0
1642615380000|2022-01-19 18:03:00|376.08|373.68|375.65|373.25|376.08|373.68|375.65|373.25|0
1642615390000|2022-01-19 18:03:10|375.94|373.54|375.37|372.97|375.94|373.54|375.37|372.97|0
1642615400000|2022-01-19 18:03:20|375.65|373.25|375.94|373.54|375.94|373.54|375.51|373.11|0
1642615410000|2022-01-19 18:03:30|375.8|373.4|375.65|373.25|376.08|373.68|375.65|373.25|0
1642615420000|2022-01-19 18:03:40|375.8|373.4|375.23|372.83|375.8|373.4|375.23|372.83|0
1642615430000|2022-01-19 18:03:50|375.8|373.4|375.8|373.4|375.94|373.54|375.8|373.4|0
1642615440000|2022-01-19 18:04:00|375.51|373.11|375.23|372.83|375.51|373.11|375.23|372.83|0
1642615450000|2022-01-19 18:04:10|375.51|373.11|374.94|372.54|375.51|373.11|374.94|372.54|0
1642615460000|2022-01-19 18:04:20|375.08|372.68|374.94|372.54|375.08|372.68|374.66|372.26|0
1642615470000|2022-01-19 18:04:30|374.66|372.26|374.8|372.4|374.94|372.54|374.66|372.26|0
1642615480000|2022-01-19 18:04:40|374.66|372.26|374.66|372.26|374.8|372.4|374.66|372.26|0
1642615490000|2022-01-19 18:04:50|374.73|372.33|374.66|372.26|374.8|372.4|374.51|372.11|0
1642615500000|2022-01-19 18:05:00|375.23|372.83|375.65|373.25|376.22|373.82|375.23|372.83|0
1642615510000|2022-01-19 18:05:10|375.51|373.11|375.94|373.54|376.8|374.4|375.51|373.11|0
1642615520000|2022-01-19 18:05:20|376.08|373.68|376.08|373.68|376.08|373.68|375.94|373.54|0
1642615530000|2022-01-19 18:05:30|376.37|373.97|376.65|374.25|376.65|374.25|376.08|373.68|0
1642615540000|2022-01-19 18:05:40|376.37|373.97|375.87|373.47|376.37|373.97|375.87|373.47|0
1642615550000|2022-01-19 18:05:50|376.08|373.68|375.94|373.54|376.22|373.82|375.8|373.4|0
1642615560000|2022-01-19 18:06:00|375.65|373.25|375.94|373.54|376.22|373.82|375.65|373.25|0
1642615570000|2022-01-19 18:06:10|375.8|373.4|375.51|373.11|375.8|373.4|375.51|373.11|0
1642615580000|2022-01-19 18:06:20|376.08|373.68|375.8|373.4|376.08|373.68|375.8|373.4|0
1642615590000|2022-01-19 18:06:30|375.94|373.54|375.58|373.18|375.94|373.54|375.58|373.18|0
1642615600000|2022-01-19 18:06:40|376.08|373.68|375.23|372.83|376.08|373.68|375.23|372.83|0
1642615610000|2022-01-19 18:06:50|375.51|373.11|374.73|372.33|375.51|373.11|374.73|372.33|0
1642615620000|2022-01-19 18:07:00|375.23|372.83|375.23|372.83|375.23|372.83|375.08|372.68|0
1642615630000|2022-01-19 18:07:10|375.37|372.97|375.8|373.4|376.08|373.68|375.37|372.97|0
1642615640000|2022-01-19 18:07:20|375.73|373.33|375.65|373.25|375.94|373.54|375.65|373.25|0
1642615650000|2022-01-19 18:07:30|375.51|373.11|375.8|373.4|375.8|373.4|375.51|373.11|0
1642615660000|2022-01-19 18:07:40|375.37|372.97|375.65|373.25|375.65|373.25|375.3|372.9|0
1642615670000|2022-01-19 18:07:50|375.8|373.4|375.51|373.11|375.8|373.4|375.51|373.11|0
1642615680000|2022-01-19 18:08:00|375.37|372.97|375.94|373.54|375.94|373.54|375.37|372.97|0
1642615690000|2022-01-19 18:08:10|375.8|373.4|375.51|373.11|375.8|373.4|375.51|373.11|0
1642615700000|2022-01-19 18:08:20|375.65|373.25|375.51|373.11|375.65|373.25|375.51|373.11|0
1642615710000|2022-01-19 18:08:30|375.94|373.54|375.94|373.54|375.94|373.54|375.8|373.4|0
1642615720000|2022-01-19 18:08:40|375.65|373.25|375.65|373.25|375.94|373.54|375.65|373.25|0
1642615730000|2022-01-19 18:08:50|375.8|373.4|373.03|370.63|375.8|373.4|372.88|370.48|0
1642615740000|2022-01-19 18:09:00|372.74|370.34|373.03|370.63|373.03|370.63|372.74|370.34|0
1642615750000|2022-01-19 18:09:10|373.17|370.77|373.89|371.49|373.89|371.49|373.17|370.77|0
1642615760000|2022-01-19 18:09:20|373.6|371.2|373.74|371.34|373.89|371.49|373.6|371.2|0
1642615770000|2022-01-19 18:09:30|373.6|371.2|373.6|371.2|373.74|371.34|373.46|371.06|0
1642615780000|2022-01-19 18:09:40|373.46|371.06|373.6|371.2|373.6|371.2|373.17|370.77|0
1642615790000|2022-01-19 18:09:50|373.31|370.91|373.24|370.84|373.31|370.91|373.17|370.77|0
1642615800000|2022-01-19 18:10:00|373.17|370.77|372.46|370.06|373.17|370.77|372.46|370.06|0
1642615810000|2022-01-19 18:10:10|372.74|370.34|372.46|370.06|372.74|370.34|372.31|369.91|0
1642615820000|2022-01-19 18:10:20|372.53|370.13|372.31|369.91|372.53|370.13|372.31|369.91|0
1642615830000|2022-01-19 18:10:30|372.6|370.2|372.6|370.2|372.6|370.2|372.6|370.2|0
1642615840000|2022-01-19 18:10:40|372.74|370.34|372.45|370.05|372.74|370.34|372.31|369.91|0
1642615850000|2022-01-19 18:10:50|372.03|369.63|372.17|369.77|372.17|369.77|372.03|369.63|0
1642615860000|2022-01-19 18:11:00|372.03|369.63|372.17|369.77|372.17|369.77|372.03|369.63|0
1642615870000|2022-01-19 18:11:10|372.31|369.91|372.31|369.91|372.45|370.05|372.31|369.91|0
1642615880000|2022-01-19 18:11:20|372.03|369.63|372.03|369.63|372.17|369.77|372.03|369.63|0
1642615890000|2022-01-19 18:11:30|371.67|369.27|371.74|369.34|371.74|369.34|371.6|369.2|0
1642615900000|2022-01-19 18:11:40|371.6|369.2|372.45|370.05|372.45|370.05|371.6|369.2|0
1642615910000|2022-01-19 18:11:50|372.31|369.91|372.31|369.91|372.31|369.91|372.31|369.91|0
1642615920000|2022-01-19 18:12:00|372.17|369.77|372.88|370.48|372.88|370.48|372.17|369.77|0
1642615930000|2022-01-19 18:12:10|373.03|370.63|373.03|370.63|373.46|371.06|373.03|370.63|0
1642615940000|2022-01-19 18:12:20|372.88|370.48|372.88|370.48|372.88|370.48|372.88|370.48|0
1642615950000|2022-01-19 18:12:30|372.74|370.34|372.6|370.2|372.74|370.34|372.6|370.2|0
1642615960000|2022-01-19 18:12:40|372.74|370.34|372.6|370.2|372.74|370.34|372.6|370.2|0
1642615970000|2022-01-19 18:12:50|372.74|370.34|372.74|370.34|372.88|370.48|372.74|370.34|0
1642615980000|2022-01-19 18:13:00|372.88|370.48|372.74|370.34|372.96|370.56|372.74|370.34|0
1642615990000|2022-01-19 18:13:10|372.31|369.91|372.74|370.34|372.74|370.34|372.31|369.91|0
1642616000000|2022-01-19 18:13:20|372.88|370.48|372.74|370.34|372.88|370.48|372.74|370.34|0
1642616010000|2022-01-19 18:13:30|372.81|370.41|372.74|370.34|372.81|370.41|372.74|370.34|0
1642616020000|2022-01-19 18:13:40|372.6|370.2|372.74|370.34|372.74|370.34|372.6|370.2|0
1642616030000|2022-01-19 18:13:50|372.88|370.48|372.6|370.2|372.88|370.48|372.6|370.2|0
1642616040000|2022-01-19 18:14:00|373.17|370.77|373.17|370.77|373.31|370.91|373.17|370.77|0
1642616050000|2022-01-19 18:14:10|372.88|370.48|372.45|370.05|373.03|370.63|372.45|370.05|0
1642616060000|2022-01-19 18:14:20|372.31|369.91|372.02|369.62|372.31|369.91|371.88|369.48|0
1642616070000|2022-01-19 18:14:30|371.96|369.56|371.88|369.48|372.02|369.62|371.88|369.48|0
1642616080000|2022-01-19 18:14:40|372.02|369.62|372.17|369.77|372.17|369.77|371.88|369.48|0
1642616090000|2022-01-19 18:14:50|371.88|369.48|371.88|369.48|371.88|369.48|371.74|369.34|0
1642616100000|2022-01-19 18:15:00|371.74|369.34|371.45|369.05|371.74|369.34|371.45|369.05|0
1642616110000|2022-01-19 18:15:10|371.6|369.2|371.17|368.77|371.6|369.2|371.17|368.77|0
1642616120000|2022-01-19 18:15:20|371.45|369.05|371.45|369.05|371.45|369.05|371.17|368.77|0
1642616130000|2022-01-19 18:15:30|371.88|369.48|371.6|369.2|371.88|369.48|371.6|369.2|0
1642616140000|2022-01-19 18:15:40|371.53|369.13|371.45|369.05|371.6|369.2|371.45|369.05|0
1642616150000|2022-01-19 18:15:50|371.6|369.2|372.17|369.77|372.17|369.77|371.6|369.2|0
1642616160000|2022-01-19 18:16:00|372.31|369.91|372.31|369.91|372.45|370.05|372.31|369.91|0
1642616170000|2022-01-19 18:16:10|371.88|369.48|371.88|369.48|372.02|369.62|371.74|369.34|0
1642616180000|2022-01-19 18:16:20|371.74|369.34|372.02|369.62|372.02|369.62|371.74|369.34|0
1642616190000|2022-01-19 18:16:30|372.17|369.77|372.17|369.77|372.17|369.77|372.17|369.77|0
1642616200000|2022-01-19 18:16:40|372.1|369.7|372.31|369.91|372.31|369.91|372.02|369.62|0
1642616210000|2022-01-19 18:16:50|372.17|369.77|372.31|369.91|372.31|369.91|372.17|369.77|0
1642616220000|2022-01-19 18:17:00|372.45|370.05|372.45|370.05|372.45|370.05|372.31|369.91|0
1642616230000|2022-01-19 18:17:10|372.74|370.34|372.6|370.2|372.74|370.34|372.6|370.2|0
1642616240000|2022-01-19 18:17:20|372.74|370.34|372.74|370.34|372.74|370.34|372.74|370.34|0
1642616250000|2022-01-19 18:17:30|372.88|370.48|373.02|370.62|373.02|370.62|372.31|369.91|0
1642616260000|2022-01-19 18:17:40|373.6|371.2|373.45|371.05|373.74|371.34|373.45|371.05|0
1642616270000|2022-01-19 18:17:50|373.17|370.77|373.02|370.62|373.17|370.77|372.88|370.48|0
1642616280000|2022-01-19 18:18:00|373.17|370.77|373.17|370.77|373.24|370.84|373.17|370.77|0
1642616290000|2022-01-19 18:18:10|373.31|370.91|373.31|370.91|373.45|371.05|373.31|370.91|0
1642616300000|2022-01-19 18:18:20|373.17|370.77|373.02|370.62|373.17|370.77|373.02|370.62|0
1642616310000|2022-01-19 18:18:30|372.88|370.48|372.88|370.48|373.02|370.62|372.88|370.48|0
1642616320000|2022-01-19 18:18:40|373.02|370.62|373.02|370.62|373.02|370.62|372.88|370.48|0
1642616330000|2022-01-19 18:18:50|372.88|370.48|373.02|370.62|373.02|370.62|372.88|370.48|0
1642616340000|2022-01-19 18:19:00|372.88|370.48|373.02|370.62|373.02|370.62|372.88|370.48|0
1642616350000|2022-01-19 18:19:10|372.88|370.48|372.45|370.05|372.88|370.48|372.45|370.05|0
1642616360000|2022-01-19 18:19:20|372.59|370.19|372.31|369.91|372.74|370.34|372.31|369.91|0
1642616370000|2022-01-19 18:19:30|372.17|369.77|372.59|370.19|372.59|370.19|372.17|369.77|0
1642616380000|2022-01-19 18:19:40|372.88|370.48|373.02|370.62|373.02|370.62|372.88|370.48|0
1642616390000|2022-01-19 18:19:50|373.17|370.77|373.17|370.77|373.17|370.77|372.88|370.48|0
1642616400000|2022-01-19 18:20:00|373.31|370.91|373.02|370.62|373.31|370.91|373.02|370.62|0
1642616410000|2022-01-19 18:20:10|373.17|370.77|374.03|371.63|374.03|371.63|373.17|370.77|0
1642616420000|2022-01-19 18:20:20|374.31|371.91|374.31|371.91|374.31|371.91|374.17|371.77|0
1642616430000|2022-01-19 18:20:30|374.17|371.77|374.17|371.77|374.31|371.91|374.17|371.77|0
1642616440000|2022-01-19 18:20:40|374.03|371.63|374.17|371.77|374.17|371.77|374.03|371.63|0
1642616450000|2022-01-19 18:20:50|374.31|371.91|375.17|372.77|375.17|372.77|374.31|371.91|0
1642616460000|2022-01-19 18:21:00|374.89|372.49|375.32|372.92|375.32|372.92|374.89|372.49|0
1642616470000|2022-01-19 18:21:10|375.46|373.06|375.46|373.06|375.46|373.06|375.32|372.92|0
1642616480000|2022-01-19 18:21:20|375.17|372.77|374.74|372.34|375.17|372.77|374.74|372.34|0
1642616490000|2022-01-19 18:21:30|374.89|372.49|374.74|372.34|374.89|372.49|374.74|372.34|0
1642616500000|2022-01-19 18:21:40|374.46|372.06|374.45|372.05|374.46|372.06|374.31|371.91|0
1642616510000|2022-01-19 18:21:50|374.6|372.2|374.45|372.05|374.6|372.2|374.45|372.05|0
1642616520000|2022-01-19 18:22:00|374.31|371.91|374.02|371.62|374.31|371.91|374.02|371.62|0
1642616530000|2022-01-19 18:22:10|373.88|371.48|373.88|371.48|373.96|371.56|373.88|371.48|0
1642616540000|2022-01-19 18:22:20|373.74|371.34|373.67|371.27|373.96|371.56|373.67|371.27|0
1642616550000|2022-01-19 18:22:30|373.59|371.19|374.02|371.62|374.02|371.62|373.59|371.19|0
1642616560000|2022-01-19 18:22:40|374.17|371.77|374.6|372.2|374.6|372.2|374.17|371.77|0
1642616570000|2022-01-19 18:22:50|374.45|372.05|374.17|371.77|374.45|372.05|374.17|371.77|0
1642616580000|2022-01-19 18:23:00|374.24|371.84|373.88|371.48|374.24|371.84|373.88|371.48|0
1642616590000|2022-01-19 18:23:10|373.74|371.34|373.59|371.19|373.74|371.34|373.45|371.05|0
1642616600000|2022-01-19 18:23:20|373.74|371.34|373.45|371.05|373.74|371.34|373.45|371.05|0
1642616610000|2022-01-19 18:23:30|373.59|371.19|373.74|371.34|373.74|371.34|373.59|371.19|0
1642616620000|2022-01-19 18:23:40|373.59|371.19|373.88|371.48|373.88|371.48|373.59|371.19|0
1642616630000|2022-01-19 18:23:50|373.74|371.34|374.45|372.05|374.45|372.05|373.74|371.34|0
1642616640000|2022-01-19 18:24:00|374.31|371.91|374.45|372.05|374.45|372.05|374.31|371.91|0
1642616650000|2022-01-19 18:24:10|374.74|372.34|375.03|372.63|375.03|372.63|374.6|372.2|0
1642616660000|2022-01-19 18:24:20|375.17|372.77|375.32|372.92|375.46|373.06|375.17|372.77|0
1642616670000|2022-01-19 18:24:30|375.17|372.77|375.32|372.92|375.32|372.92|375.17|372.77|0
1642616680000|2022-01-19 18:24:40|375.17|372.77|375.17|372.77|375.17|372.77|374.88|372.48|0
1642616690000|2022-01-19 18:24:50|375.31|372.91|375.03|372.63|375.31|372.91|375.03|372.63|0
1642616700000|2022-01-19 18:25:00|374.6|372.2|374.45|372.05|374.6|372.2|374.31|371.91|0
1642616710000|2022-01-19 18:25:10|374.31|371.91|374.31|371.91|374.6|372.2|374.31|371.91|0
1642616720000|2022-01-19 18:25:20|374.45|372.05|374.6|372.2|374.6|372.2|374.45|372.05|0
1642616730000|2022-01-19 18:25:30|374.45|372.05|373.88|371.48|374.45|372.05|373.88|371.48|0
1642616740000|2022-01-19 18:25:40|374.02|371.62|374.74|372.34|374.74|372.34|374.02|371.62|0
1642616750000|2022-01-19 18:25:50|374.6|372.2|374.31|371.91|374.67|372.27|374.31|371.91|0
1642616760000|2022-01-19 18:26:00|374.17|371.77|374.45|372.05|374.45|372.05|374.17|371.77|0
1642616770000|2022-01-19 18:26:10|374.31|371.91|374.45|372.05|374.45|372.05|374.31|371.91|0
1642616780000|2022-01-19 18:26:20|374.74|372.34|374.74|372.34|374.88|372.48|374.74|372.34|0
1642616800000|2022-01-19 18:26:40|374.6|372.2|374.31|371.91|374.6|372.2|374.31|371.91|0
1642616810000|2022-01-19 18:26:50|374.45|372.05|374.31|371.91|374.45|372.05|374.31|371.91|0
1642616820000|2022-01-19 18:27:00|374.45|372.05|374.6|372.2|374.6|372.2|374.45|372.05|0
1642616830000|2022-01-19 18:27:10|374.53|372.13|375.03|372.63|375.03|372.63|374.53|372.13|0
1642616840000|2022-01-19 18:27:20|374.88|372.48|375.03|372.63|375.03|372.63|374.74|372.34|0
1642616850000|2022-01-19 18:27:30|375.17|372.77|375.17|372.77|375.17|372.77|375.03|372.63|0
1642616860000|2022-01-19 18:27:40|375.03|372.63|374.88|372.48|375.03|372.63|374.88|372.48|0
1642616870000|2022-01-19 18:27:50|374.74|372.34|375.17|372.77|375.17|372.77|374.74|372.34|0
1642616880000|2022-01-19 18:28:00|374.88|372.48|374.88|372.48|375.03|372.63|374.88|372.48|0
1642616890000|2022-01-19 18:28:10|375.03|372.63|375.6|373.2|375.6|373.2|374.88|372.48|0
1642616900000|2022-01-19 18:28:20|375.31|372.91|375.31|372.91|375.46|373.06|375.31|372.91|0
1642616910000|2022-01-19 18:28:30|375.46|373.06|375.68|373.28|375.68|373.28|375.46|373.06|0
1642616920000|2022-01-19 18:28:40|375.74|373.34|376.32|373.92|376.32|373.92|375.74|373.34|0
1642616930000|2022-01-19 18:28:50|376.46|374.06|376.46|374.06|376.46|374.06|376.32|373.92|0
1642616940000|2022-01-19 18:29:00|376.32|373.92|375.6|373.2|376.32|373.92|375.6|373.2|0
1642616950000|2022-01-19 18:29:10|375.74|373.34|376.32|373.92|376.32|373.92|375.74|373.34|0
1642616960000|2022-01-19 18:29:20|376.46|374.06|377.33|374.93|377.62|375.22|376.46|374.06|0
1642616970000|2022-01-19 18:29:30|377.62|375.22|378.05|375.65|378.05|375.65|377.62|375.22|0
1642616980000|2022-01-19 18:29:40|377.9|375.5|378.19|375.79|378.19|375.79|377.76|375.36|0
1642616990000|2022-01-19 18:29:50|378.05|375.65|378.05|375.65|378.05|375.65|377.9|375.5|0
1642617000000|2022-01-19 18:30:00|377.62|375.22|377.76|375.36|377.76|375.36|377.62|375.22|0
1642617010000|2022-01-19 18:30:10|378.48|376.08|378.63|376.23|378.77|376.37|378.48|376.08|0
1642617020000|2022-01-19 18:30:20|378.92|376.52|378.77|376.37|379.06|376.66|378.77|376.37|0
1642617030000|2022-01-19 18:30:30|378.91|376.51|378.7|376.3|379.2|376.8|378.7|376.3|0
1642617040000|2022-01-19 18:30:40|378.77|376.37|378.63|376.23|378.77|376.37|378.48|376.08|0
1642617050000|2022-01-19 18:30:50|378.48|376.08|378.05|375.65|378.48|376.08|378.05|375.65|0
1642617060000|2022-01-19 18:31:00|377.98|375.58|377.9|375.5|377.98|375.58|377.47|375.07|0
1642617070000|2022-01-19 18:31:10|377.62|375.22|377.62|375.22|377.62|375.22|377.33|374.93|0
1642617080000|2022-01-19 18:31:20|377.47|375.07|377.04|374.64|377.47|375.07|377.04|374.64|0
1642617090000|2022-01-19 18:31:30|377.18|374.78|377.33|374.93|377.47|375.07|377.18|374.78|0
1642617100000|2022-01-19 18:31:40|377.47|375.07|377.47|375.07|377.9|375.5|377.47|375.07|0
1642617110000|2022-01-19 18:31:50|377.62|375.22|377.47|375.07|377.76|375.36|377.47|375.07|0
1642617120000|2022-01-19 18:32:00|377.62|375.22|376.75|374.35|377.62|375.22|376.75|374.35|0
1642617130000|2022-01-19 18:32:10|376.61|374.21|376.75|374.35|376.75|374.35|376.61|374.21|0
1642617140000|2022-01-19 18:32:20|376.61|374.21|376.03|373.63|376.61|374.21|376.03|373.63|0
1642617150000|2022-01-19 18:32:30|376.32|373.92|376.32|373.92|376.32|373.92|376.17|373.77|0
1642617160000|2022-01-19 18:32:40|376.46|374.06|376.46|374.06|376.46|374.06|376.32|373.92|0
1642617170000|2022-01-19 18:32:50|376.75|374.35|376.61|374.21|376.75|374.35|376.61|374.21|0
1642617180000|2022-01-19 18:33:00|376.89|374.49|376.89|374.49|377.04|374.64|376.89|374.49|0
1642617190000|2022-01-19 18:33:10|376.75|374.35|376.75|374.35|376.89|374.49|376.75|374.35|0
1642617200000|2022-01-19 18:33:20|376.89|374.49|377.04|374.64|377.18|374.78|376.89|374.49|0
1642617210000|2022-01-19 18:33:30|377.18|374.78|376.89|374.49|377.18|374.78|376.89|374.49|0
1642617220000|2022-01-19 18:33:40|377.04|374.64|377.04|374.64|377.18|374.78|377.04|374.64|0
1642617230000|2022-01-19 18:33:50|376.89|374.49|377.04|374.64|377.04|374.64|376.75|374.35|0
1642617240000|2022-01-19 18:34:00|376.89|374.49|377.04|374.64|377.18|374.78|376.89|374.49|0
1642617250000|2022-01-19 18:34:10|377.18|374.78|377.04|374.64|377.18|374.78|377.04|374.64|0
1642617260000|2022-01-19 18:34:20|377.18|374.78|377.04|374.64|377.18|374.78|377.04|374.64|0
1642617270000|2022-01-19 18:34:30|377.11|374.71|377.18|374.78|377.18|374.78|377.04|374.64|0
1642617280000|2022-01-19 18:34:40|377.04|374.64|377.18|374.78|377.18|374.78|377.04|374.64|0
1642617290000|2022-01-19 18:34:50|377.33|374.93|377.47|375.07|377.61|375.21|377.33|374.93|0
1642617300000|2022-01-19 18:35:00|377.76|375.36|378.05|375.65|378.05|375.65|377.76|375.36|0
1642617310000|2022-01-19 18:35:10|378.19|375.79|378.62|376.22|378.62|376.22|378.19|375.79|0
1642617320000|2022-01-19 18:35:20|378.99|376.59|379.2|376.8|379.2|376.8|378.91|376.51|0
1642617330000|2022-01-19 18:35:30|379.06|376.66|379.35|376.95|379.35|376.95|379.06|376.66|0
1642617340000|2022-01-19 18:35:40|379.49|377.09|379.35|376.95|379.49|377.09|379.35|376.95|0
1642617350000|2022-01-19 18:35:50|379.06|376.66|378.62|376.22|379.06|376.66|378.62|376.22|0
1642617360000|2022-01-19 18:36:00|378.48|376.08|379.2|376.8|379.2|376.8|378.48|376.08|0
1642617370000|2022-01-19 18:36:10|379.35|376.95|379.06|376.66|379.35|376.95|379.06|376.66|0
1642617380000|2022-01-19 18:36:20|378.91|376.51|378.91|376.51|379.06|376.66|378.91|376.51|0
1642617390000|2022-01-19 18:36:30|378.62|376.22|379.35|376.95|379.35|376.95|378.62|376.22|0
1642617400000|2022-01-19 18:36:40|379.06|376.66|379.2|376.8|379.2|376.8|379.06|376.66|0
1642617410000|2022-01-19 18:36:50|379.35|376.95|379.49|377.09|379.49|377.09|379.2|376.8|0
1642617420000|2022-01-19 18:37:00|379.35|376.95|379.35|376.95|379.49|377.09|379.35|376.95|0
1642617430000|2022-01-19 18:37:10|379.2|376.8|379.06|376.66|379.2|376.8|378.91|376.51|0
1642617440000|2022-01-19 18:37:20|379.2|376.8|379.06|376.66|379.2|376.8|379.06|376.66|0
1642617450000|2022-01-19 18:37:30|378.91|376.51|379.06|376.66|379.35|376.95|378.91|376.51|0
1642617460000|2022-01-19 18:37:40|379.2|376.8|379.49|377.09|379.49|377.09|379.06|376.66|0
1642617470000|2022-01-19 18:37:50|379.2|376.8|379.2|376.8|379.49|377.09|379.2|376.8|0
1642617480000|2022-01-19 18:38:00|379.28|376.88|380.5|378.1|380.65|378.25|379.28|376.88|0
1642617490000|2022-01-19 18:38:10|380.21|377.81|380.07|377.67|380.21|377.81|379.92|377.52|0
1642617500000|2022-01-19 18:38:20|379.92|377.52|379.49|377.09|379.92|377.52|379.35|376.95|0
1642617510000|2022-01-19 18:38:30|379.64|377.24|379.64|377.24|379.78|377.38|379.64|377.24|0
1642617520000|2022-01-19 18:38:40|379.35|376.95|379.49|377.09|379.49|377.09|379.35|376.95|0
1642617530000|2022-01-19 18:38:50|379.35|376.95|379.49|377.09|379.63|377.23|379.35|376.95|0
1642617540000|2022-01-19 18:39:00|379.06|376.66|379.06|376.66|379.06|376.66|378.77|376.37|0
1642617550000|2022-01-19 18:39:10|378.91|376.51|379.63|377.23|379.63|377.23|378.91|376.51|0
1642617560000|2022-01-19 18:39:20|379.92|377.52|380.07|377.67|380.21|377.81|379.92|377.52|0
1642617570000|2022-01-19 18:39:30|380.21|377.81|380.21|377.81|380.21|377.81|380.07|377.67|0
1642617580000|2022-01-19 18:39:40|380.07|377.67|379.92|377.52|380.07|377.67|379.78|377.38|0
1642617590000|2022-01-19 18:39:50|380.07|377.67|380.07|377.67|380.07|377.67|379.78|377.38|0
1642617600000|2022-01-19 18:40:00|380.21|377.81|380.36|377.96|380.36|377.96|380.21|377.81|0
1642617610000|2022-01-19 18:40:10|380.65|378.25|380.94|378.54|380.94|378.54|380.65|378.25|0
1642617620000|2022-01-19 18:40:20|380.79|378.39|380.36|377.96|380.79|378.39|380.36|377.96|0
1642617630000|2022-01-19 18:40:30|380.5|378.1|380.21|377.81|380.5|378.1|380.07|377.67|0
1642617640000|2022-01-19 18:40:40|380.65|378.25|380.79|378.39|380.79|378.39|380.65|378.25|0
1642617650000|2022-01-19 18:40:50|380.65|378.25|380.36|377.96|380.72|378.32|380.36|377.96|0
1642617660000|2022-01-19 18:41:00|380.21|377.81|380.36|377.96|380.5|378.1|380.21|377.81|0
1642617670000|2022-01-19 18:41:10|380.21|377.81|380.36|377.96|380.5|378.1|380.21|377.81|0
1642617680000|2022-01-19 18:41:20|380.65|378.25|380.65|378.25|380.79|378.39|380.5|378.1|0
1642617690000|2022-01-19 18:41:30|380.5|378.1|380.5|378.1|380.5|378.1|380.36|377.96|0
1642617700000|2022-01-19 18:41:40|380.21|377.81|380.07|377.67|380.36|377.96|380.07|377.67|0
1642617710000|2022-01-19 18:41:50|380.79|378.39|380.21|377.81|380.79|378.39|380.21|377.81|0
1642617720000|2022-01-19 18:42:00|380.36|377.96|380.36|377.96|380.36|377.96|380.21|377.81|0
1642617730000|2022-01-19 18:42:10|380.5|378.1|380.79|378.39|380.79|378.39|380.36|377.96|0
1642617740000|2022-01-19 18:42:20|380.65|378.25|380.94|378.54|380.94|378.54|380.65|378.25|0
1642617750000|2022-01-19 18:42:30|381.23|378.83|380.79|378.39|381.23|378.83|380.79|378.39|0
1642617760000|2022-01-19 18:42:40|381.08|378.68|380.94|378.54|381.08|378.68|380.94|378.54|0
1642617770000|2022-01-19 18:42:50|380.79|378.39|380.79|378.39|381.08|378.68|380.79|378.39|0
1642617780000|2022-01-19 18:43:00|380.58|378.18|380.65|378.25|380.65|378.25|380.5|378.1|0
1642617790000|2022-01-19 18:43:10|380.79|378.39|380.65|378.25|380.79|378.39|380.65|378.25|0
1642617800000|2022-01-19 18:43:20|380.79|378.39|381.08|378.68|381.08|378.68|380.65|378.25|0
1642617810000|2022-01-19 18:43:30|381.23|378.83|381.16|378.76|381.37|378.97|381.16|378.76|0
1642617820000|2022-01-19 18:43:40|381.08|378.68|380.94|378.54|381.23|378.83|380.94|378.54|0
1642617830000|2022-01-19 18:43:50|380.79|378.39|380.5|378.1|380.79|378.39|380.5|378.1|0
1642617840000|2022-01-19 18:44:00|380.36|377.96|379.92|377.52|380.36|377.96|379.78|377.38|0
1642617850000|2022-01-19 18:44:10|379.63|377.23|379.34|376.94|379.63|377.23|379.34|376.94|0
1642617860000|2022-01-19 18:44:20|379.49|377.09|380.07|377.67|380.07|377.67|379.49|377.09|0
1642617870000|2022-01-19 18:44:30|380|377.6|380.07|377.67|380.07|377.67|380|377.6|0
1642617880000|2022-01-19 18:44:40|379.92|377.52|379.78|377.38|379.92|377.52|379.78|377.38|0
1642617890000|2022-01-19 18:44:50|379.92|377.52|379.78|377.38|379.92|377.52|379.63|377.23|0
1642617900000|2022-01-19 18:45:00|379.63|377.23|380.07|377.67|380.07|377.67|379.63|377.23|0
1642617910000|2022-01-19 18:45:10|380.36|377.96|380.21|377.81|380.36|377.96|380.21|377.81|0
1642617920000|2022-01-19 18:45:20|379.92|377.52|379.49|377.09|379.92|377.52|379.34|376.94|0
1642617930000|2022-01-19 18:45:30|379.2|376.8|379.63|377.23|379.63|377.23|379.2|376.8|0
1642617940000|2022-01-19 18:45:40|379.78|377.38|379.49|377.09|379.78|377.38|379.49|377.09|0
1642617950000|2022-01-19 18:45:50|379.05|376.65|379.34|376.94|379.49|377.09|379.05|376.65|0
1642617960000|2022-01-19 18:46:00|379.49|377.09|379.49|377.09|379.49|377.09|379.49|377.09|0
1642617970000|2022-01-19 18:46:10|379.63|377.23|380.07|377.67|380.07|377.67|379.63|377.23|0
1642617980000|2022-01-19 18:46:20|380.5|378.1|380.21|377.81|380.5|378.1|380.21|377.81|0
1642617990000|2022-01-19 18:46:30|380.07|377.67|380.21|377.81|380.21|377.81|379.92|377.52|0
1642618000000|2022-01-19 18:46:40|380.07|377.67|380.07|377.67|380.07|377.67|379.92|377.52|0
1642618010000|2022-01-19 18:46:50|380.21|377.81|380.07|377.67|380.21|377.81|380.07|377.67|0
1642618020000|2022-01-19 18:47:00|380.21|377.81|380.07|377.67|380.21|377.81|379.92|377.52|0
1642618030000|2022-01-19 18:47:10|380.21|377.81|380.5|378.1|380.5|378.1|380.21|377.81|0
1642618040000|2022-01-19 18:47:20|380.79|378.39|380.94|378.54|381.08|378.68|380.79|378.39|0
1642618050000|2022-01-19 18:47:30|380.79|378.39|380.94|378.54|380.94|378.54|380.79|378.39|0
1642618060000|2022-01-19 18:47:40|381.08|378.68|380.94|378.54|381.08|378.68|380.79|378.39|0
1642618070000|2022-01-19 18:47:50|380.5|378.1|380.36|377.96|380.5|378.1|380.36|377.96|0
1642618080000|2022-01-19 18:48:00|380.21|377.81|380.07|377.67|380.43|378.03|380.07|377.67|0
1642618090000|2022-01-19 18:48:10|380.21|377.81|380.07|377.67|380.21|377.81|379.92|377.52|0
1642618100000|2022-01-19 18:48:20|379.92|377.52|380.36|377.96|380.5|378.1|379.92|377.52|0
1642618110000|2022-01-19 18:48:30|380.5|378.1|380.65|378.25|380.79|378.39|380.5|378.1|0
1642618120000|2022-01-19 18:48:40|380.36|377.96|380.5|378.1|380.5|378.1|380.36|377.96|0
1642618130000|2022-01-19 18:48:50|380.65|378.25|380.5|378.1|380.65|378.25|380.5|378.1|0
1642618140000|2022-01-19 18:49:00|380.36|377.96|380.79|378.39|380.79|378.39|380.36|377.96|0
1642618150000|2022-01-19 18:49:10|380.64|378.24|380.64|378.24|380.79|378.39|380.64|378.24|0
1642618160000|2022-01-19 18:49:20|380.79|378.39|380.93|378.53|380.93|378.53|380.79|378.39|0
1642618170000|2022-01-19 18:49:30|381.08|378.68|380.79|378.39|381.08|378.68|380.79|378.39|0
1642618180000|2022-01-19 18:49:40|380.64|378.24|380.79|378.39|380.79|378.39|380.64|378.24|0
1642618190000|2022-01-19 18:49:50|380.64|378.24|380.79|378.39|380.79|378.39|380.64|378.24|0
1642618200000|2022-01-19 18:50:00|380.93|378.53|381.16|378.76|381.16|378.76|380.93|378.53|0
1642618210000|2022-01-19 18:50:10|381.37|378.97|382.68|380.28|382.68|380.28|381.37|378.97|0
1642618220000|2022-01-19 18:50:20|381.95|379.55|381.37|378.97|381.95|379.55|381.37|378.97|0
1642618230000|2022-01-19 18:50:30|381.51|379.11|381.66|379.26|381.81|379.41|381.51|379.11|0
1642618240000|2022-01-19 18:50:40|381.51|379.11|381.66|379.26|381.95|379.55|381.51|379.11|0
1642618250000|2022-01-19 18:50:50|381.51|379.11|381.81|379.41|381.81|379.41|381.51|379.11|0
1642618260000|2022-01-19 18:51:00|381.66|379.26|381.81|379.41|381.95|379.55|381.66|379.26|0
1642618270000|2022-01-19 18:51:10|381.66|379.26|381.08|378.68|381.66|379.26|381.08|378.68|0
1642618280000|2022-01-19 18:51:20|380.93|378.53|380.79|378.39|380.93|378.53|380.79|378.39|0
1642618290000|2022-01-19 18:51:30|381.08|378.68|380.93|378.53|381.22|378.82|380.93|378.53|0
1642618300000|2022-01-19 18:51:40|381.22|378.82|380.79|378.39|381.22|378.82|380.79|378.39|0
1642618310000|2022-01-19 18:51:50|380.93|378.53|381.08|378.68|381.08|378.68|380.79|378.39|0
1642618320000|2022-01-19 18:52:00|380.93|378.53|381.08|378.68|381.22|378.82|380.93|378.53|0
1642618330000|2022-01-19 18:52:10|380.93|378.53|380.79|378.39|380.93|378.53|380.79|378.39|0
1642618340000|2022-01-19 18:52:20|380.93|378.53|380.79|378.39|380.93|378.53|380.64|378.24|0
1642618350000|2022-01-19 18:52:30|380.93|378.53|380.64|378.24|380.93|378.53|380.64|378.24|0
1642618360000|2022-01-19 18:52:40|380.35|377.95|380.5|378.1|380.5|378.1|380.21|377.81|0
1642618370000|2022-01-19 18:52:50|380.35|377.95|380.21|377.81|380.35|377.95|380.14|377.74|0
1642618380000|2022-01-19 18:53:00|380.14|377.74|380.14|377.74|380.14|377.74|380.14|377.74|0
1642618390000|2022-01-19 18:53:10|380.21|377.81|380.06|377.66|380.21|377.81|380.06|377.66|0
1642618400000|2022-01-19 18:53:20|380.21|377.81|380.21|377.81|380.35|377.95|380.06|377.66|0
1642618410000|2022-01-19 18:53:30|380.06|377.66|380.64|378.24|380.64|378.24|380.06|377.66|0
1642618420000|2022-01-19 18:53:40|380.79|378.39|380.64|378.24|380.79|378.39|380.64|378.24|0
1642618430000|2022-01-19 18:53:50|380.5|378.1|381.08|378.68|381.08|378.68|380.5|378.1|0
1642618440000|2022-01-19 18:54:00|380.93|378.53|380.93|378.53|380.93|378.53|380.79|378.39|0
1642618450000|2022-01-19 18:54:10|380.79|378.39|380.5|378.1|380.79|378.39|380.5|378.1|0
1642618460000|2022-01-19 18:54:20|380.64|378.24|379.92|377.52|380.64|378.24|379.92|377.52|0
1642618470000|2022-01-19 18:54:30|379.77|377.37|379.77|377.37|379.92|377.52|379.77|377.37|0
1642618480000|2022-01-19 18:54:40|379.92|377.52|380.06|377.66|380.06|377.66|379.92|377.52|0
1642618490000|2022-01-19 18:54:50|380.21|377.81|380.21|377.81|380.21|377.81|380.06|377.66|0
1642618500000|2022-01-19 18:55:00|380.35|377.95|380.64|378.24|380.64|378.24|380.21|377.81|0
1642618510000|2022-01-19 18:55:10|380.79|378.39|380.79|378.39|380.79|378.39|380.64|378.24|0
1642618520000|2022-01-19 18:55:20|380.64|378.24|380.93|378.53|380.93|378.53|380.64|378.24|0
1642618530000|2022-01-19 18:55:30|380.79|378.39|380.64|378.24|380.79|378.39|380.64|378.24|0
1642618540000|2022-01-19 18:55:40|380.21|377.81|379.77|377.37|380.21|377.81|379.77|377.37|0
1642618550000|2022-01-19 18:55:50|379.63|377.23|379.63|377.23|379.63|377.23|379.63|377.23|0
1642618560000|2022-01-19 18:56:00|379.34|376.94|378.76|376.36|379.34|376.94|378.76|376.36|0
1642618570000|2022-01-19 18:56:10|378.47|376.07|378.62|376.22|378.62|376.22|378.47|376.07|0
1642618580000|2022-01-19 18:56:20|378.76|376.36|379.19|376.79|379.19|376.79|378.76|376.36|0
1642618590000|2022-01-19 18:56:30|379.34|376.94|379.34|376.94|379.48|377.08|379.34|376.94|0
1642618600000|2022-01-19 18:56:40|379.19|376.79|379.63|377.23|379.63|377.23|379.19|376.79|0
1642618610000|2022-01-19 18:56:50|379.48|377.08|380.35|377.95|380.35|377.95|379.48|377.08|0
1642618620000|2022-01-19 18:57:00|380.64|378.24|380.21|377.81|380.64|378.24|380.06|377.66|0
1642618630000|2022-01-19 18:57:10|380.64|378.24|380.21|377.81|380.64|378.24|380.21|377.81|0
1642618640000|2022-01-19 18:57:20|380.35|377.95|380.35|377.95|380.5|378.1|380.35|377.95|0
1642618650000|2022-01-19 18:57:30|380.21|377.81|380.35|377.95|380.64|378.24|380.21|377.81|0
1642618660000|2022-01-19 18:57:40|380.5|378.1|380.35|377.95|380.5|378.1|380.21|377.81|0
1642618670000|2022-01-19 18:57:50|380.5|378.1|380.35|377.95|380.5|378.1|380.35|377.95|0
1642618680000|2022-01-19 18:58:00|380.5|378.1|380.64|378.24|380.64|378.24|380.5|378.1|0
1642618690000|2022-01-19 18:58:10|380.5|378.1|380.64|378.24|380.64|378.24|380.5|378.1|0
1642618700000|2022-01-19 18:58:20|380.79|378.39|380.35|377.95|380.79|378.39|380.35|377.95|0
1642618710000|2022-01-19 18:58:30|380.64|378.24|381.37|378.97|381.37|378.97|380.64|378.24|0
1642618720000|2022-01-19 18:58:40|381.22|378.82|381.37|378.97|381.37|378.97|381.22|378.82|0
1642618730000|2022-01-19 18:58:50|381.22|378.82|380.79|378.39|381.22|378.82|380.79|378.39|0
1642618740000|2022-01-19 18:59:00|380.64|378.24|380.64|378.24|380.79|378.39|380.64|378.24|0
1642618750000|2022-01-19 18:59:10|380.86|378.46|381.01|378.61|381.08|378.68|380.86|378.46|0
1642618760000|2022-01-19 18:59:20|381.37|378.97|380.79|378.39|381.37|378.97|380.79|378.39|0
1642618770000|2022-01-19 18:59:30|380.93|378.53|381.08|378.68|381.08|378.68|380.93|378.53|0
1642618780000|2022-01-19 18:59:40|380.93|378.53|381.08|378.68|381.08|378.68|380.35|377.95|0
1642618790000|2022-01-19 18:59:50|380.93|378.53|380.79|378.39|380.93|378.53|380.64|378.24|0
1642618800000|2022-01-19 19:00:00|381.08|378.68|381.66|379.26|381.8|379.4|380.93|378.53|0
1642618810000|2022-01-19 19:00:10|381.22|378.82|381.22|378.82|381.22|378.82|381.08|378.68|0
1642618820000|2022-01-19 19:00:20|381.51|379.11|380.64|378.24|381.66|379.26|380.64|378.24|0
1642618830000|2022-01-19 19:00:30|380.21|377.81|380.06|377.66|380.21|377.81|379.77|377.37|0
1642618840000|2022-01-19 19:00:40|379.92|377.52|380.21|377.81|380.21|377.81|379.92|377.52|0
1642618850000|2022-01-19 19:00:50|380.06|377.66|380.35|377.95|380.35|377.95|379.92|377.52|0
1642618860000|2022-01-19 19:01:00|380.64|378.24|379.92|377.52|380.64|378.24|379.92|377.52|0
1642618870000|2022-01-19 19:01:10|379.77|377.37|379.77|377.37|379.92|377.52|379.77|377.37|0
1642618880000|2022-01-19 19:01:20|380.06|377.66|380.21|377.81|380.21|377.81|379.77|377.37|0
1642618890000|2022-01-19 19:01:30|380.35|377.95|381.22|378.82|381.22|378.82|380.35|377.95|0
1642618900000|2022-01-19 19:01:40|380.93|378.53|381.22|378.82|381.37|378.97|380.93|378.53|0
1642618910000|2022-01-19 19:01:50|381.37|378.97|381.22|378.82|381.37|378.97|381.22|378.82|0
1642618920000|2022-01-19 19:02:00|381.08|378.68|381.08|378.68|381.08|378.68|380.93|378.53|0
1642618930000|2022-01-19 19:02:10|380.78|378.38|380.78|378.38|380.78|378.38|380.78|378.38|0
1642618940000|2022-01-19 19:02:20|380.93|378.53|380.78|378.38|380.93|378.53|380.78|378.38|0
1642618950000|2022-01-19 19:02:30|380.93|378.53|380.64|378.24|380.93|378.53|380.64|378.24|0
1642618970000|2022-01-19 19:02:50|380.49|378.09|380.78|378.38|380.93|378.53|380.49|378.09|0
1642618980000|2022-01-19 19:03:00|380.93|378.53|381.07|378.67|381.22|378.82|380.93|378.53|0
1642618990000|2022-01-19 19:03:10|381.3|378.9|382.09|379.69|382.09|379.69|381.3|378.9|0
1642619000000|2022-01-19 19:03:20|381.95|379.55|381.95|379.55|382.09|379.69|381.8|379.4|0
1642619010000|2022-01-19 19:03:30|381.36|378.96|381.66|379.26|381.66|379.26|381.36|378.96|0
1642619020000|2022-01-19 19:03:40|381.8|379.4|381.95|379.55|382.09|379.69|381.8|379.4|0
1642619030000|2022-01-19 19:03:50|382.53|380.13|382.67|380.27|382.67|380.27|382.38|379.98|0
1642619040000|2022-01-19 19:04:00|382.53|380.13|382.24|379.84|382.67|380.27|382.24|379.84|0
1642619050000|2022-01-19 19:04:10|381.95|379.55|382.09|379.69|382.09|379.69|381.95|379.55|0
1642619060000|2022-01-19 19:04:20|382.24|379.84|382.24|379.84|382.24|379.84|382.09|379.69|0
1642619070000|2022-01-19 19:04:30|381.95|379.55|382.09|379.69|382.24|379.84|381.95|379.55|0
1642619090000|2022-01-19 19:04:50|382.17|379.77|382.09|379.69|382.24|379.84|382.09|379.69|0
1642619100000|2022-01-19 19:05:00|381.95|379.55|382.09|379.69|382.09|379.69|381.8|379.4|0
1642619110000|2022-01-19 19:05:10|382.24|379.84|382.38|379.98|382.38|379.98|382.24|379.84|0
1642619120000|2022-01-19 19:05:20|382.53|380.13|383.25|380.85|383.25|380.85|382.53|380.13|0
1642619130000|2022-01-19 19:05:30|383.55|381.15|384.71|382.31|384.71|382.31|383.55|381.15|0
1642619140000|2022-01-19 19:05:40|385.15|382.75|385.73|383.33|385.88|383.48|385.15|382.75|0
1642619150000|2022-01-19 19:05:50|386.03|383.63|385.73|383.33|386.03|383.63|385.73|383.33|0
1642619160000|2022-01-19 19:06:00|385.44|383.04|385.44|383.04|385.59|383.19|385|382.6|0
1642619170000|2022-01-19 19:06:10|386.03|383.63|386.32|383.92|386.32|383.92|386.03|383.63|0
1642619180000|2022-01-19 19:06:20|386.47|384.07|386.17|383.77|386.47|384.07|386.03|383.63|0
1642619190000|2022-01-19 19:06:30|386.47|384.07|386.91|384.51|386.91|384.51|386.47|384.07|0
1642619200000|2022-01-19 19:06:40|387.05|384.65|387.79|385.39|387.79|385.39|387.05|384.65|0
1642619210000|2022-01-19 19:06:50|387.35|384.95|387.05|384.65|387.35|384.95|387.05|384.65|0
1642619220000|2022-01-19 19:07:00|386.84|384.44|386.76|384.36|386.84|384.44|386.76|384.36|0
1642619230000|2022-01-19 19:07:10|387.35|384.95|386.61|384.21|387.35|384.95|386.61|384.21|0
1642619240000|2022-01-19 19:07:20|386.91|384.51|386.76|384.36|386.91|384.51|386.76|384.36|0
1642619250000|2022-01-19 19:07:30|386.61|384.21|386.47|384.07|386.76|384.36|386.47|384.07|0
1642619260000|2022-01-19 19:07:40|386.32|383.92|386.61|384.21|386.61|384.21|386.32|383.92|0
1642619270000|2022-01-19 19:07:50|386.47|384.07|386.47|384.07|386.69|384.29|386.47|384.07|0
1642619280000|2022-01-19 19:08:00|386.32|383.92|386.91|384.51|386.91|384.51|386.03|383.63|0
1642619290000|2022-01-19 19:08:10|387.05|384.65|386.61|384.21|387.05|384.65|386.61|384.21|0
1642619300000|2022-01-19 19:08:20|386.32|383.92|385.88|383.48|386.32|383.92|385.88|383.48|0
1642619310000|2022-01-19 19:08:30|386.03|383.63|386.61|384.21|386.61|384.21|386.03|383.63|0
1642619320000|2022-01-19 19:08:40|386.76|384.36|386.61|384.21|386.76|384.36|386.32|383.92|0
1642619330000|2022-01-19 19:08:50|386.47|384.07|386.32|383.92|386.61|384.21|386.32|383.92|0
1642619340000|2022-01-19 19:09:00|386.47|384.07|386.76|384.36|386.76|384.36|386.47|384.07|0
1642619350000|2022-01-19 19:09:10|387.34|384.94|387.57|385.17|387.57|385.17|387.34|384.94|0
1642619360000|2022-01-19 19:09:20|387.64|385.24|387.64|385.24|387.64|385.24|387.49|385.09|0
1642619370000|2022-01-19 19:09:30|387.49|385.09|387.2|384.8|387.49|385.09|387.2|384.8|0
1642619380000|2022-01-19 19:09:40|387.34|384.94|387.05|384.65|387.34|384.94|387.05|384.65|0
1642619390000|2022-01-19 19:09:50|387.2|384.8|387.2|384.8|387.2|384.8|387.2|384.8|0
1642619400000|2022-01-19 19:10:00|387.05|384.65|386.9|384.5|387.2|384.8|386.9|384.5|0
1642619410000|2022-01-19 19:10:10|387.2|384.8|387.2|384.8|387.34|384.94|387.2|384.8|0
1642619420000|2022-01-19 19:10:20|387.34|384.94|386.9|384.5|387.34|384.94|386.9|384.5|0
1642619430000|2022-01-19 19:10:30|387.05|384.65|387.2|384.8|387.2|384.8|386.9|384.5|0
1642619440000|2022-01-19 19:10:40|386.9|384.5|386.9|384.5|387.2|384.8|386.9|384.5|0
1642619450000|2022-01-19 19:10:50|386.76|384.36|386.46|384.06|386.76|384.36|386.46|384.06|0
1642619460000|2022-01-19 19:11:00|386.76|384.36|386.17|383.77|386.76|384.36|386.17|383.77|0
1642619470000|2022-01-19 19:11:10|386.32|383.92|386.17|383.77|386.32|383.92|386.17|383.77|0
1642619480000|2022-01-19 19:11:20|386.32|383.92|386.17|383.77|386.32|383.92|386.03|383.63|0
1642619490000|2022-01-19 19:11:30|386.32|383.92|386.32|383.92|386.32|383.92|386.17|383.77|0
1642619500000|2022-01-19 19:11:40|386.76|384.36|386.9|384.5|387.05|384.65|386.76|384.36|0
1642619510000|2022-01-19 19:11:50|386.76|384.36|386.61|384.21|386.9|384.5|386.61|384.21|0
1642619520000|2022-01-19 19:12:00|386.76|384.36|386.9|384.5|387.05|384.65|386.76|384.36|0
1642619530000|2022-01-19 19:12:10|387.34|384.94|387.49|385.09|387.64|385.24|387.34|384.94|0
1642619540000|2022-01-19 19:12:20|387.64|385.24|387.34|384.94|387.64|385.24|387.34|384.94|0
1642619550000|2022-01-19 19:12:30|387.64|385.24|387.78|385.38|388.08|385.68|387.64|385.24|0
1642619560000|2022-01-19 19:12:40|387.49|385.09|387.2|384.8|387.49|385.09|387.2|384.8|0
1642619570000|2022-01-19 19:12:50|387.05|384.65|386.9|384.5|387.05|384.65|386.61|384.21|0
1642619580000|2022-01-19 19:13:00|387.2|384.8|387.49|385.09|387.49|385.09|387.2|384.8|0
1642619590000|2022-01-19 19:13:10|387.64|385.24|387.34|384.94|387.64|385.24|387.34|384.94|0
1642619600000|2022-01-19 19:13:20|387.49|385.09|387.64|385.24|387.64|385.24|387.34|384.94|0
1642619610000|2022-01-19 19:13:30|387.93|385.53|387.64|385.24|387.93|385.53|387.64|385.24|0
1642619620000|2022-01-19 19:13:40|387.49|385.09|387.49|385.09|387.64|385.24|387.49|385.09|0
1642619630000|2022-01-19 19:13:50|387.64|385.24|388.08|385.68|388.08|385.68|387.64|385.24|0
1642619640000|2022-01-19 19:14:00|387.93|385.53|387.93|385.53|388.08|385.68|387.78|385.38|0
1642619650000|2022-01-19 19:14:10|388.08|385.68|388.81|386.41|388.81|386.41|388.08|385.68|0
1642619660000|2022-01-19 19:14:20|388.96|386.56|389.4|387|389.4|387|388.96|386.56|0
1642619670000|2022-01-19 19:14:30|389.25|386.85|389.1|386.7|389.4|387|389.1|386.7|0
1642619680000|2022-01-19 19:14:40|389.4|387|389.1|386.7|389.4|387|389.1|386.7|0
1642619690000|2022-01-19 19:14:50|388.96|386.56|388.81|386.41|388.96|386.56|388.81|386.41|0
1642619700000|2022-01-19 19:15:00|388.66|386.26|388.81|386.41|388.81|386.41|388.37|385.97|0
1642619710000|2022-01-19 19:15:10|388.66|386.26|388.74|386.34|389.1|386.7|388.66|386.26|0
1642619720000|2022-01-19 19:15:20|388.37|385.97|388.66|386.26|388.74|386.34|388.37|385.97|0
1642619730000|2022-01-19 19:15:30|388.96|386.56|388.96|386.56|389.25|386.85|388.96|386.56|0
1642619740000|2022-01-19 19:15:40|388.81|386.41|388.81|386.41|389.1|386.7|388.81|386.41|0
1642619750000|2022-01-19 19:15:50|388.52|386.12|388.22|385.82|388.52|386.12|388.22|385.82|0
1642619760000|2022-01-19 19:16:00|388.37|385.97|387.78|385.38|388.37|385.97|387.78|385.38|0
1642619770000|2022-01-19 19:16:10|387.93|385.53|388.22|385.82|388.22|385.82|387.93|385.53|0
1642619780000|2022-01-19 19:16:20|388.52|386.12|388.66|386.26|388.81|386.41|388.52|386.12|0
1642619790000|2022-01-19 19:16:30|388.96|386.56|389.1|386.7|389.1|386.7|388.96|386.56|0
1642619800000|2022-01-19 19:16:40|389.25|386.85|389.4|387|389.55|387.15|389.25|386.85|0
1642619810000|2022-01-19 19:16:50|389.25|386.85|389.4|387|389.4|387|388.96|386.56|0
1642619820000|2022-01-19 19:17:00|389.55|387.15|389.55|387.15|389.84|387.44|389.55|387.15|0
1642619830000|2022-01-19 19:17:10|389.77|387.37|388.96|386.56|389.84|387.44|388.96|386.56|0
1642619840000|2022-01-19 19:17:20|389.25|386.85|389.69|387.29|389.77|387.37|389.25|386.85|0
1642619850000|2022-01-19 19:17:30|389.84|387.44|389.55|387.15|389.84|387.44|389.55|387.15|0
1642619860000|2022-01-19 19:17:40|389.4|387|388.81|386.41|389.4|387|388.66|386.26|0
1642619870000|2022-01-19 19:17:50|388.74|386.34|388.66|386.26|388.74|386.34|388.66|386.26|0
1642619880000|2022-01-19 19:18:00|388.81|386.41|388.81|386.41|389.25|386.85|388.81|386.41|0
1642619890000|2022-01-19 19:18:10|388.89|386.49|389.25|386.85|389.25|386.85|388.89|386.49|0
1642619900000|2022-01-19 19:18:20|384.29|381.89|389.95|387.55|389.95|387.55|384.29|381.89|0
1642619910000|2022-01-19 19:18:30|389.87|387.47|389.43|387.03|389.87|387.47|389.43|387.03|0
1642619920000|2022-01-19 19:18:40|389.58|387.18|388.7|386.3|389.58|387.18|388.7|386.3|0
1642619930000|2022-01-19 19:18:50|388.99|386.59|388.85|386.45|388.99|386.59|388.85|386.45|0
1642619940000|2022-01-19 19:19:00|389.29|386.89|389.29|386.89|389.58|387.18|389.29|386.89|0
1642619950000|2022-01-19 19:19:10|389.73|387.33|389.29|386.89|389.73|387.33|389.29|386.89|0
1642619960000|2022-01-19 19:19:20|389.43|387.03|389.29|386.89|389.43|387.03|389.29|386.89|0
1642619970000|2022-01-19 19:19:30|389.43|387.03|389.58|387.18|389.58|387.18|389.43|387.03|0
1642619980000|2022-01-19 19:19:40|389.43|387.03|389.14|386.74|389.43|387.03|389.14|386.74|0
1642619990000|2022-01-19 19:19:50|388.99|386.59|388.99|386.59|388.99|386.59|388.99|386.59|0
1642620000000|2022-01-19 19:20:00|389.14|386.74|389.14|386.74|389.43|387.03|389.14|386.74|0
1642620010000|2022-01-19 19:20:10|389.29|386.89|389.58|387.18|389.66|387.26|389.29|386.89|0
1642620020000|2022-01-19 19:20:20|389.43|387.03|389.43|387.03|389.43|387.03|389.29|386.89|0
1642620030000|2022-01-19 19:20:30|389.58|387.18|389.87|387.47|390.02|387.62|389.58|387.18|0
1642620040000|2022-01-19 19:20:40|390.17|387.77|390.02|387.62|390.31|387.91|390.02|387.62|0
1642620050000|2022-01-19 19:20:50|389.87|387.47|390.02|387.62|390.02|387.62|389.8|387.4|0
1642620060000|2022-01-19 19:21:00|390.46|388.06|390.61|388.21|390.61|388.21|390.46|388.06|0
1642620070000|2022-01-19 19:21:10|390.31|387.91|390.76|388.36|390.76|388.36|390.31|387.91|0
1642620080000|2022-01-19 19:21:20|391.34|388.94|392.38|389.98|392.38|389.98|391.34|388.94|0
1642620090000|2022-01-19 19:21:30|392.23|389.83|391.64|389.24|392.23|389.83|391.64|389.24|0
1642620100000|2022-01-19 19:21:40|390.9|388.5|390.61|388.21|390.9|388.5|390.61|388.21|0
1642620110000|2022-01-19 19:21:50|390.75|388.35|390.98|388.58|390.98|388.58|390.61|388.21|0
1642620120000|2022-01-19 19:22:00|390.9|388.5|390.9|388.5|390.9|388.5|390.75|388.35|0
1642620130000|2022-01-19 19:22:10|390.75|388.35|390.02|387.62|390.75|388.35|389.87|387.47|0
1642620140000|2022-01-19 19:22:20|389.73|387.33|389.29|386.89|389.73|387.33|389.29|386.89|0
1642620150000|2022-01-19 19:22:30|389.43|387.03|390.02|387.62|390.02|387.62|389.43|387.03|0
1642620160000|2022-01-19 19:22:40|390.17|387.77|389.87|387.47|390.17|387.77|389.87|387.47|0
1642620170000|2022-01-19 19:22:50|389.58|387.18|390.17|387.77|390.17|387.77|389.58|387.18|0
1642620180000|2022-01-19 19:23:00|390.31|387.91|390.9|388.5|390.9|388.5|390.31|387.91|0
1642620190000|2022-01-19 19:23:10|391.05|388.65|390.75|388.35|391.05|388.65|390.46|388.06|0
1642620200000|2022-01-19 19:23:20|390.61|388.21|390.9|388.5|391.05|388.65|390.61|388.21|0
1642620210000|2022-01-19 19:23:30|391.05|388.65|390.9|388.5|391.05|388.65|390.9|388.5|0
1642620220000|2022-01-19 19:23:40|390.61|388.21|391.05|388.65|391.05|388.65|390.61|388.21|0
1642620230000|2022-01-19 19:23:50|391.2|388.8|391.05|388.65|391.2|388.8|390.9|388.5|0
1642620240000|2022-01-19 19:24:00|390.9|388.5|391.49|389.09|391.49|389.09|390.9|388.5|0
1642620250000|2022-01-19 19:24:10|391.2|388.8|391.49|389.09|391.49|389.09|391.2|388.8|0
1642620260000|2022-01-19 19:24:20|391.34|388.94|391.2|388.8|391.34|388.94|391.2|388.8|0
1642620270000|2022-01-19 19:24:30|391.34|388.94|391.2|388.8|391.34|388.94|391.2|388.8|0
1642620280000|2022-01-19 19:24:40|390.46|388.06|391.05|388.65|391.05|388.65|390.46|388.06|0
1642620290000|2022-01-19 19:24:50|390.9|388.5|391.05|388.65|391.05|388.65|390.9|388.5|0
1642620300000|2022-01-19 19:25:00|391.34|388.94|391.05|388.65|391.34|388.94|391.05|388.65|0
1642620310000|2022-01-19 19:25:10|391.2|388.8|391.05|388.65|391.2|388.8|390.61|388.21|0
1642620320000|2022-01-19 19:25:20|390.9|388.5|391.2|388.8|391.2|388.8|390.75|388.35|0
1642620330000|2022-01-19 19:25:30|391.05|388.65|391.05|388.65|391.05|388.65|390.9|388.5|0
1642620340000|2022-01-19 19:25:40|391.2|388.8|391.2|388.8|391.2|388.8|391.05|388.65|0
1642620350000|2022-01-19 19:25:50|391.05|388.65|391.34|388.94|391.34|388.94|391.05|388.65|0
1642620360000|2022-01-19 19:26:00|391.64|389.24|391.49|389.09|391.64|389.24|391.49|389.09|0
1642620370000|2022-01-19 19:26:10|391.93|389.53|391.93|389.53|392.08|389.68|391.93|389.53|0
1642620380000|2022-01-19 19:26:20|391.78|389.38|391.93|389.53|392.08|389.68|391.78|389.38|0
1642620390000|2022-01-19 19:26:30|392.08|389.68|392.23|389.83|392.23|389.83|391.93|389.53|0
1642620400000|2022-01-19 19:26:40|392.37|389.97|392.23|389.83|392.37|389.97|392.23|389.83|0
1642620410000|2022-01-19 19:26:50|392.08|389.68|392.23|389.83|392.23|389.83|391.93|389.53|0
1642620420000|2022-01-19 19:27:00|392.08|389.68|391.34|388.94|392.08|389.68|391.34|388.94|0
1642620430000|2022-01-19 19:27:10|391.49|389.09|391.34|388.94|391.49|389.09|390.9|388.5|0
1642620440000|2022-01-19 19:27:20|391.05|388.65|391.49|389.09|391.49|389.09|391.05|388.65|0
1642620450000|2022-01-19 19:27:30|391.64|389.24|391.05|388.65|391.64|389.24|391.05|388.65|0
1642620460000|2022-01-19 19:27:40|391.19|388.79|390.9|388.5|391.42|389.02|390.9|388.5|0
1642620470000|2022-01-19 19:27:50|391.19|388.79|391.19|388.79|391.34|388.94|391.19|388.79|0
1642620480000|2022-01-19 19:28:00|391.34|388.94|391.05|388.65|391.34|388.94|390.9|388.5|0
1642620490000|2022-01-19 19:28:10|390.75|388.35|390.75|388.35|390.9|388.5|390.61|388.21|0
1642620500000|2022-01-19 19:28:20|390.9|388.5|390.9|388.5|391.05|388.65|390.9|388.5|0
1642620510000|2022-01-19 19:28:30|391.34|388.94|391.64|389.24|391.64|389.24|391.34|388.94|0
1642620520000|2022-01-19 19:28:40|391.05|388.65|391.19|388.79|391.19|388.79|391.05|388.65|0
1642620530000|2022-01-19 19:28:50|391.34|388.94|391.78|389.38|391.93|389.53|391.34|388.94|0
1642620540000|2022-01-19 19:29:00|392.08|389.68|392.23|389.83|392.23|389.83|391.78|389.38|0
1642620550000|2022-01-19 19:29:10|392.08|389.68|392.08|389.68|392.08|389.68|391.93|389.53|0
1642620560000|2022-01-19 19:29:20|392.37|389.97|392.52|390.12|392.52|390.12|392.37|389.97|0
1642620570000|2022-01-19 19:29:30|392.45|390.05|392.37|389.97|392.52|390.12|392.37|389.97|0
1642620580000|2022-01-19 19:29:40|392.67|390.27|392.96|390.56|393.11|390.71|392.67|390.27|0
1642620590000|2022-01-19 19:29:50|393.11|390.71|393.11|390.71|393.41|391.01|393.11|390.71|0
1642620600000|2022-01-19 19:30:00|393.41|391.01|393.55|391.15|393.55|391.15|393.34|390.94|0
1642620610000|2022-01-19 19:30:10|393.26|390.86|393.7|391.3|393.7|391.3|392.96|390.56|0
1642620620000|2022-01-19 19:30:20|393.11|390.71|393.41|391.01|393.41|391.01|393.11|390.71|0
1642620630000|2022-01-19 19:30:30|393.7|391.3|393.63|391.23|393.7|391.3|393.41|391.01|0
1642620640000|2022-01-19 19:30:40|393.55|391.15|393.7|391.3|393.7|391.3|393.55|391.15|0
1642620650000|2022-01-19 19:30:50|393.41|391.01|393.19|390.79|393.41|391.01|393.11|390.71|0
1642620660000|2022-01-19 19:31:00|393.11|390.71|392.81|390.41|393.11|390.71|392.81|390.41|0
1642620670000|2022-01-19 19:31:10|392.37|389.97|392.52|390.12|392.52|390.12|392.22|389.82|0
1642620680000|2022-01-19 19:31:20|392.67|390.27|392.81|390.41|392.81|390.41|392.52|390.12|0
1642620690000|2022-01-19 19:31:30|392.52|390.12|392.96|390.56|392.96|390.56|392.52|390.12|0
1642620700000|2022-01-19 19:31:40|392.81|390.41|393.19|390.79|393.55|391.15|392.6|390.2|0
1642620710000|2022-01-19 19:31:50|392.96|390.56|392.96|390.56|393.11|390.71|392.96|390.56|0
1642620720000|2022-01-19 19:32:00|392.81|390.41|392.67|390.27|392.81|390.41|392.67|390.27|0
1642620730000|2022-01-19 19:32:10|392.52|390.12|392.08|389.68|392.52|390.12|391.93|389.53|0
1642620740000|2022-01-19 19:32:20|391.63|389.23|392.08|389.68|392.08|389.68|391.63|389.23|0
1642620750000|2022-01-19 19:32:30|391.93|389.53|392.52|390.12|392.52|390.12|391.93|389.53|0
1642620760000|2022-01-19 19:32:40|392.67|390.27|392.6|390.2|392.67|390.27|392.6|390.2|0
1642620770000|2022-01-19 19:32:50|392.96|390.56|392.96|390.56|393.11|390.71|392.96|390.56|0
1642620780000|2022-01-19 19:33:00|393.26|390.86|393.26|390.86|393.33|390.93|393.26|390.86|0
1642620790000|2022-01-19 19:33:10|393.4|391|393.26|390.86|393.4|391|393.11|390.71|0
1642620800000|2022-01-19 19:33:20|393.4|391|393.4|391|393.55|391.15|393.26|390.86|0
1642620810000|2022-01-19 19:33:30|393.7|391.3|393.55|391.15|393.7|391.3|393.55|391.15|0
1642620820000|2022-01-19 19:33:40|393.7|391.3|394.29|391.89|394.29|391.89|393.7|391.3|0
1642620830000|2022-01-19 19:33:50|394.14|391.74|393.7|391.3|394.14|391.74|393.7|391.3|0
1642620840000|2022-01-19 19:34:00|393.4|391|392.96|390.56|393.4|391|392.81|390.41|0
1642620850000|2022-01-19 19:34:10|393.11|390.71|392.67|390.27|393.11|390.71|392.67|390.27|0
1642620860000|2022-01-19 19:34:20|392.81|390.41|392.96|390.56|392.96|390.56|392.52|390.12|0
1642620870000|2022-01-19 19:34:30|393.4|391|393.4|391|393.4|391|393.26|390.86|0
1642620880000|2022-01-19 19:34:40|393.55|391.15|392.96|390.56|393.55|391.15|392.96|390.56|0
1642620890000|2022-01-19 19:34:50|392.81|390.41|391.93|389.53|392.81|390.41|391.93|389.53|0
1642620900000|2022-01-19 19:35:00|392.22|389.82|391.49|389.09|392.22|389.82|391.19|388.79|0
1642620910000|2022-01-19 19:35:10|391.63|389.23|391.63|389.23|391.63|389.23|391.49|389.09|0
1642620920000|2022-01-19 19:35:20|391.04|388.64|391.63|389.23|391.63|389.23|391.04|388.64|0
1642620930000|2022-01-19 19:35:30|392.22|389.82|391.93|389.53|392.22|389.82|391.93|389.53|0
1642620940000|2022-01-19 19:35:40|391.78|389.38|391.49|389.09|391.78|389.38|391.49|389.09|0
1642620950000|2022-01-19 19:35:50|391.34|388.94|391.04|388.64|391.34|388.94|390.75|388.35|0
1642620960000|2022-01-19 19:36:00|391.19|388.79|390.31|387.91|391.19|388.79|390.31|387.91|0
1642620970000|2022-01-19 19:36:10|390.46|388.06|390.31|387.91|390.6|388.2|390.31|387.91|0
1642620980000|2022-01-19 19:36:20|390.16|387.76|390.16|387.76|390.16|387.76|389.87|387.47|0
1642620990000|2022-01-19 19:36:30|390.01|387.61|390.01|387.61|390.01|387.61|390.01|387.61|0
1642621000000|2022-01-19 19:36:40|390.31|387.91|390.75|388.35|390.75|388.35|390.16|387.76|0
1642621010000|2022-01-19 19:36:50|390.6|388.2|390.01|387.61|390.75|388.35|390.01|387.61|0
1642621020000|2022-01-19 19:37:00|390.46|388.06|390.75|388.35|390.75|388.35|390.46|388.06|0
1642621030000|2022-01-19 19:37:10|390.6|388.2|390.75|388.35|390.75|388.35|390.6|388.2|0
1642621040000|2022-01-19 19:37:20|390.9|388.5|390.9|388.5|390.9|388.5|390.9|388.5|0
1642621050000|2022-01-19 19:37:30|391.04|388.64|390.75|388.35|391.04|388.64|390.75|388.35|0
1642621060000|2022-01-19 19:37:40|390.6|388.2|390.83|388.43|390.9|388.5|390.6|388.2|0
1642621070000|2022-01-19 19:37:50|390.75|388.35|391.04|388.64|391.04|388.64|390.75|388.35|0
1642621080000|2022-01-19 19:38:00|391.19|388.79|391.48|389.08|391.48|389.08|391.19|388.79|0
1642621090000|2022-01-19 19:38:10|391.63|389.23|392.22|389.82|392.22|389.82|391.63|389.23|0
1642621100000|2022-01-19 19:38:20|391.93|389.53|392.07|389.67|392.22|389.82|391.93|389.53|0
1642621110000|2022-01-19 19:38:30|391.93|389.53|392.37|389.97|392.37|389.97|391.93|389.53|0
1642621120000|2022-01-19 19:38:40|391.63|389.23|391.63|389.23|391.78|389.38|391.63|389.23|0
1642621130000|2022-01-19 19:38:50|391.78|389.38|391.78|389.38|391.78|389.38|391.63|389.23|0
1642621140000|2022-01-19 19:39:00|391.63|389.23|391.93|389.53|391.93|389.53|391.63|389.23|0
1642621150000|2022-01-19 19:39:10|391.63|389.23|391.34|388.94|391.78|389.38|391.34|388.94|0
1642621160000|2022-01-19 19:39:20|391.04|388.64|391.63|389.23|391.63|389.23|391.04|388.64|0
1642621170000|2022-01-19 19:39:30|391.48|389.08|391.63|389.23|391.63|389.23|391.48|389.08|0
1642621180000|2022-01-19 19:39:40|391.93|389.53|392.22|389.82|392.22|389.82|391.93|389.53|0
1642621190000|2022-01-19 19:39:50|392.07|389.67|391.93|389.53|392.07|389.67|391.93|389.53|0
1642621200000|2022-01-19 19:40:00|391.34|388.94|391.12|388.72|391.34|388.94|391.12|388.72|0
1642621210000|2022-01-19 19:40:10|391.19|388.79|391.63|389.23|391.63|389.23|391.19|388.79|0
1642621220000|2022-01-19 19:40:20|391.93|389.53|392.22|389.82|392.22|389.82|391.78|389.38|0
1642621230000|2022-01-19 19:40:30|392.07|389.67|391.93|389.53|392.07|389.67|391.78|389.38|0
1642621240000|2022-01-19 19:40:40|391.78|389.38|391.48|389.08|391.78|389.38|391.48|389.08|0
1642621250000|2022-01-19 19:40:50|391.19|388.79|391.48|389.08|391.48|389.08|391.19|388.79|0
1642621260000|2022-01-19 19:41:00|391.78|389.38|391.19|388.79|391.78|389.38|391.04|388.64|0
1642621270000|2022-01-19 19:41:10|391.04|388.64|391.63|389.23|391.63|389.23|391.04|388.64|0
1642621280000|2022-01-19 19:41:20|391.78|389.38|392.07|389.67|392.07|389.67|391.78|389.38|0
1642621290000|2022-01-19 19:41:30|392.22|389.82|391.63|389.23|392.22|389.82|391.63|389.23|0
1642621300000|2022-01-19 19:41:40|391.48|389.08|391.34|388.94|391.48|389.08|391.19|388.79|0
1642621310000|2022-01-19 19:41:50|391.04|388.64|390.89|388.49|391.04|388.64|390.89|388.49|0
1642621320000|2022-01-19 19:42:00|390.75|388.35|390.89|388.49|391.04|388.64|390.75|388.35|0
1642621330000|2022-01-19 19:42:10|391.04|388.64|391.48|389.08|391.48|389.08|391.04|388.64|0
1642621340000|2022-01-19 19:42:20|391.34|388.94|391.19|388.79|391.34|388.94|391.04|388.64|0
1642621350000|2022-01-19 19:42:30|391.04|388.64|391.04|388.64|391.04|388.64|391.04|388.64|0
1642621360000|2022-01-19 19:42:40|390.89|388.49|390.6|388.2|390.89|388.49|390.6|388.2|0
1642621370000|2022-01-19 19:42:50|390.45|388.05|390.45|388.05|390.6|388.2|390.45|388.05|0
1642621380000|2022-01-19 19:43:00|390.6|388.2|389.28|386.88|390.6|388.2|389.28|386.88|0
1642621390000|2022-01-19 19:43:10|389.42|387.02|389.42|387.02|389.42|387.02|389.13|386.73|0
1642621400000|2022-01-19 19:43:20|389.28|386.88|389.13|386.73|389.28|386.88|388.98|386.58|0
1642621410000|2022-01-19 19:43:30|388.84|386.44|388.25|385.85|388.84|386.44|388.25|385.85|0
1642621420000|2022-01-19 19:43:40|388.4|386|388.25|385.85|388.4|386|388.25|385.85|0
1642621430000|2022-01-19 19:43:50|388.1|385.7|387.66|385.26|388.25|385.85|387.52|385.12|0
1642621440000|2022-01-19 19:44:00|388.1|385.7|386.93|384.53|388.1|385.7|386.93|384.53|0
1642621450000|2022-01-19 19:44:10|387.08|384.68|387.08|384.68|387.08|384.68|387.08|384.68|0
1642621460000|2022-01-19 19:44:20|387.37|384.97|386.93|384.53|387.37|384.97|386.93|384.53|0
1642621470000|2022-01-19 19:44:30|387.08|384.68|387.23|384.83|387.37|384.97|386.93|384.53|0
1642621480000|2022-01-19 19:44:40|386.93|384.53|386.79|384.39|387.23|384.83|386.79|384.39|0
1642621490000|2022-01-19 19:44:50|386.93|384.53|387.01|384.61|387.08|384.68|386.93|384.53|0
1642621500000|2022-01-19 19:45:00|387.08|384.68|387.08|384.68|387.08|384.68|386.64|384.24|0
1642621510000|2022-01-19 19:45:10|387.23|384.83|387.23|384.83|387.23|384.83|386.93|384.53|0
1642621520000|2022-01-19 19:45:20|387.08|384.68|387.37|384.97|387.37|384.97|386.93|384.53|0
1642621530000|2022-01-19 19:45:30|386.93|384.53|387.37|384.97|387.37|384.97|386.93|384.53|0
1642621540000|2022-01-19 19:45:40|387.52|385.12|387.66|385.26|387.66|385.26|387.52|385.12|0
1642621550000|2022-01-19 19:45:50|387.37|384.97|387.08|384.68|387.52|385.12|387.08|384.68|0
1642621560000|2022-01-19 19:46:00|387.22|384.82|387.81|385.41|387.81|385.41|387.22|384.82|0
1642621570000|2022-01-19 19:46:10|388.1|385.7|387.66|385.26|388.1|385.7|387.66|385.26|0
1642621580000|2022-01-19 19:46:20|387.81|385.41|387.96|385.56|387.96|385.56|387.81|385.41|0
1642621590000|2022-01-19 19:46:30|388.4|386|388.4|386|388.4|386|388.1|385.7|0
1642621600000|2022-01-19 19:46:40|388.25|385.85|388.1|385.7|388.54|386.14|388.1|385.7|0
1642621610000|2022-01-19 19:46:50|388.25|385.85|388.25|385.85|388.25|385.85|388.25|385.85|0
1642621620000|2022-01-19 19:47:00|388.4|386|388.69|386.29|388.69|386.29|388.1|385.7|0
1642621630000|2022-01-19 19:47:10|388.98|386.58|388.98|386.58|389.13|386.73|388.98|386.58|0
1642621640000|2022-01-19 19:47:20|389.13|386.73|390.01|387.61|390.3|387.9|389.13|386.73|0
1642621650000|2022-01-19 19:47:30|389.86|387.46|389.86|387.46|389.86|387.46|389.72|387.32|0
1642621660000|2022-01-19 19:47:40|390.01|387.61|390.16|387.76|390.23|387.83|390.01|387.61|0
1642621670000|2022-01-19 19:47:50|390.01|387.61|389.86|387.46|390.16|387.76|389.86|387.46|0
1642621680000|2022-01-19 19:48:00|390.16|387.76|390.45|388.05|390.45|388.05|390.16|387.76|0
1642621690000|2022-01-19 19:48:10|390.3|387.9|390.89|388.49|390.89|388.49|390.3|387.9|0
1642621700000|2022-01-19 19:48:20|391.33|388.93|391.04|388.64|391.33|388.93|391.04|388.64|0
1642621710000|2022-01-19 19:48:30|390.74|388.34|390.89|388.49|391.33|388.93|390.74|388.34|0
1642621720000|2022-01-19 19:48:40|390.74|388.34|390.74|388.34|390.74|388.34|390.74|388.34|0
1642621730000|2022-01-19 19:48:50|390.89|388.49|391.04|388.64|391.19|388.79|390.89|388.49|0
1642621740000|2022-01-19 19:49:00|390.74|388.34|390.6|388.2|390.89|388.49|390.6|388.2|0
1642621750000|2022-01-19 19:49:10|390.74|388.34|390.45|388.05|390.74|388.34|390.45|388.05|0
1642621760000|2022-01-19 19:49:20|390.6|388.2|390.3|387.9|390.6|388.2|390.16|387.76|0
1642621770000|2022-01-19 19:49:30|390.45|388.05|390.3|387.9|390.6|388.2|390.3|387.9|0
1642621780000|2022-01-19 19:49:40|390.16|387.76|389.57|387.17|390.3|387.9|389.42|387.02|0
1642621790000|2022-01-19 19:49:50|389.72|387.32|390.6|388.2|390.6|388.2|389.72|387.32|0
1642621800000|2022-01-19 19:50:00|390.45|388.05|390.16|387.76|390.74|388.34|390.16|387.76|0
1642621810000|2022-01-19 19:50:10|390.3|387.9|389.86|387.46|390.3|387.9|389.57|387.17|0
1642621820000|2022-01-19 19:50:20|389.57|387.17|389.27|386.87|389.72|387.32|389.27|386.87|0
1642621830000|2022-01-19 19:50:30|389.57|387.17|389.27|386.87|389.57|387.17|389.27|386.87|0
1642621840000|2022-01-19 19:50:40|389.13|386.73|389.57|387.17|389.57|387.17|389.13|386.73|0
1642621850000|2022-01-19 19:50:50|389.42|387.02|389.27|386.87|389.42|387.02|389.27|386.87|0
1642621860000|2022-01-19 19:51:00|389.57|387.17|389.42|387.02|389.57|387.17|389.42|387.02|0
1642621870000|2022-01-19 19:51:10|389.57|387.17|390.01|387.61|390.01|387.61|389.57|387.17|0
1642621880000|2022-01-19 19:51:20|389.86|387.46|390.01|387.61|390.01|387.61|389.86|387.46|0
1642621890000|2022-01-19 19:51:30|390.3|387.9|389.94|387.54|390.3|387.9|389.71|387.31|0
1642621900000|2022-01-19 19:51:40|390.01|387.61|389.42|387.02|390.01|387.61|389.42|387.02|0
1642621910000|2022-01-19 19:51:50|389.27|386.87|389.5|387.1|389.5|387.1|389.27|386.87|0
1642621920000|2022-01-19 19:52:00|390.01|387.61|390.16|387.76|390.3|387.9|390.01|387.61|0
1642621930000|2022-01-19 19:52:10|390.01|387.61|390.45|388.05|390.45|388.05|390.01|387.61|0
1642621940000|2022-01-19 19:52:20|390.3|387.9|390.45|388.05|390.45|388.05|390.3|387.9|0
1642621950000|2022-01-19 19:52:30|390.3|387.9|390.3|387.9|390.3|387.9|390.3|387.9|0
1642621960000|2022-01-19 19:52:40|389.94|387.54|389.71|387.31|390.01|387.61|389.71|387.31|0
1642621970000|2022-01-19 19:52:50|389.57|387.17|389.42|387.02|389.57|387.17|389.42|387.02|0
1642621980000|2022-01-19 19:53:00|389.57|387.17|390.15|387.75|390.15|387.75|389.57|387.17|0
1642621990000|2022-01-19 19:53:10|390.01|387.61|389.86|387.46|390.01|387.61|389.71|387.31|0
1642622000000|2022-01-19 19:53:20|389.71|387.31|389.71|387.31|389.71|387.31|389.64|387.24|0
1642622010000|2022-01-19 19:53:30|389.86|387.46|389.57|387.17|389.86|387.46|389.57|387.17|0
1642622020000|2022-01-19 19:53:40|389.27|386.87|389.13|386.73|389.27|386.87|388.98|386.58|0
1642622030000|2022-01-19 19:53:50|389.27|386.87|389.27|386.87|389.27|386.87|389.27|386.87|0
1642622040000|2022-01-19 19:54:00|389.42|387.02|389.27|386.87|389.71|387.31|389.27|386.87|0
1642622050000|2022-01-19 19:54:10|388.98|386.58|388.83|386.43|388.98|386.58|388.69|386.29|0
1642622060000|2022-01-19 19:54:20|388.54|386.14|388.54|386.14|388.69|386.29|388.54|386.14|0
1642622070000|2022-01-19 19:54:30|388.39|385.99|388.54|386.14|388.69|386.29|388.39|385.99|0
1642622080000|2022-01-19 19:54:40|388.25|385.85|388.1|385.7|388.39|385.99|388.1|385.7|0
1642622090000|2022-01-19 19:54:50|387.95|385.55|388.1|385.7|388.1|385.7|387.81|385.41|0
1642622100000|2022-01-19 19:55:00|387.81|385.41|387.81|385.41|387.95|385.55|387.81|385.41|0
1642622110000|2022-01-19 19:55:10|387.37|384.97|387.95|385.55|387.95|385.55|387.37|384.97|0
1642622120000|2022-01-19 19:55:20|388.18|385.78|388.83|386.43|388.83|386.43|388.18|385.78|0
1642622130000|2022-01-19 19:55:30|388.69|386.29|387.66|385.26|388.69|386.29|387.66|385.26|0
1642622140000|2022-01-19 19:55:40|387.81|385.41|387.88|385.48|387.95|385.55|387.81|385.41|0
1642622150000|2022-01-19 19:55:50|387.81|385.41|387.95|385.55|387.95|385.55|387.66|385.26|0
1642622160000|2022-01-19 19:56:00|387.74|385.34|387.07|384.67|387.74|385.34|387.07|384.67|0
1642622170000|2022-01-19 19:56:10|386.78|384.38|386.34|383.94|386.78|384.38|386.2|383.8|0
1642622180000|2022-01-19 19:56:20|386.05|383.65|385.47|383.07|386.05|383.65|385.47|383.07|0
1642622190000|2022-01-19 19:56:30|385.32|382.92|385.03|382.63|385.32|382.92|385.03|382.63|0
1642622200000|2022-01-19 19:56:40|385.18|382.78|385.11|382.71|385.32|382.92|385.11|382.71|0
1642622210000|2022-01-19 19:56:50|385.18|382.78|385.61|383.21|385.61|383.21|385.03|382.63|0
1642622220000|2022-01-19 19:57:00|385.47|383.07|386.2|383.8|386.2|383.8|385.47|383.07|0
1642622230000|2022-01-19 19:57:10|386.05|383.65|386.2|383.8|386.2|383.8|386.05|383.65|0
1642622240000|2022-01-19 19:57:20|386.05|383.65|386.34|383.94|386.34|383.94|386.05|383.65|0
1642622250000|2022-01-19 19:57:30|386.57|384.17|386.2|383.8|386.64|384.24|386.2|383.8|0
1642622260000|2022-01-19 19:57:40|386.34|383.94|386.49|384.09|386.49|384.09|386.2|383.8|0
1642622270000|2022-01-19 19:57:50|386.64|384.24|386.34|383.94|386.64|384.24|386.34|383.94|0
1642622280000|2022-01-19 19:58:00|386.49|384.09|386.64|384.24|386.64|384.24|386.34|383.94|0
1642622290000|2022-01-19 19:58:10|386.05|383.65|386.2|383.8|386.34|383.94|386.05|383.65|0
1642622300000|2022-01-19 19:58:20|386.05|383.65|385.76|383.36|386.05|383.65|385.61|383.21|0
1642622310000|2022-01-19 19:58:30|386.05|383.65|386.2|383.8|386.27|383.87|386.05|383.65|0
1642622320000|2022-01-19 19:58:40|386.05|383.65|386.34|383.94|386.34|383.94|386.05|383.65|0
1642622330000|2022-01-19 19:58:50|386.49|384.09|386.93|384.53|386.93|384.53|386.49|384.09|0
1642622340000|2022-01-19 19:59:00|386.78|384.38|386.49|384.09|386.78|384.38|386.34|383.94|0
1642622350000|2022-01-19 19:59:10|386.64|384.24|386.64|384.24|386.64|384.24|386.49|384.09|0
1642622360000|2022-01-19 19:59:20|386.78|384.38|386.2|383.8|386.78|384.38|386.2|383.8|0
1642622370000|2022-01-19 19:59:30|386.49|384.09|386.78|384.38|386.78|384.38|386.49|384.09|0
1642622380000|2022-01-19 19:59:40|386.93|384.53|387.07|384.67|387.07|384.67|386.93|384.53|0
1642622390000|2022-01-19 19:59:50|387.22|384.82|387.95|385.55|387.95|385.55|387.22|384.82|0
1642622400000|2022-01-19 20:00:00|388.1|385.7|388.1|385.7|388.1|385.7|387.95|385.55|0
1642622410000|2022-01-19 20:00:10|387.8|385.4|387.07|384.67|387.8|385.4|387.07|384.67|0
1642622420000|2022-01-19 20:00:20|387.37|384.97|387.51|385.11|387.51|385.11|387.37|384.97|0
1642622430000|2022-01-19 20:00:30|387.66|385.26|387.66|385.26|387.66|385.26|387.66|385.26|0
1642622440000|2022-01-19 20:00:40|387.95|385.55|387.8|385.4|387.95|385.55|387.66|385.26|0
1642622450000|2022-01-19 20:00:50|387.95|385.55|387.8|385.4|387.95|385.55|387.8|385.4|0
1642622460000|2022-01-19 20:01:00|387.66|385.26|388.24|385.84|388.24|385.84|387.66|385.26|0
1642622470000|2022-01-19 20:01:10|388.39|385.99|388.68|386.28|388.68|386.28|388.39|385.99|0
1642622480000|2022-01-19 20:01:20|389.42|387.02|389.27|386.87|389.56|387.16|389.27|386.87|0
1642622490000|2022-01-19 20:01:30|389.56|387.16|389.71|387.31|389.71|387.31|389.56|387.16|0
1642622500000|2022-01-19 20:01:40|389.56|387.16|389.42|387.02|389.56|387.16|389.42|387.02|0
1642622510000|2022-01-19 20:01:50|389.71|387.31|389.71|387.31|389.71|387.31|389.71|387.31|0
1642622520000|2022-01-19 20:02:00|389.86|387.46|389.27|386.87|390|387.6|389.27|386.87|0
1642622530000|2022-01-19 20:02:10|389.12|386.72|389.56|387.16|389.71|387.31|389.12|386.72|0
1642622540000|2022-01-19 20:02:20|389.86|387.46|390|387.6|390|387.6|389.56|387.16|0
1642622550000|2022-01-19 20:02:30|390.3|387.9|390.15|387.75|390.45|388.05|390.15|387.75|0
1642622560000|2022-01-19 20:02:40|390|387.6|389.64|387.24|390|387.6|389.64|387.24|0
1642622570000|2022-01-19 20:02:50|389.71|387.31|389.71|387.31|389.86|387.46|389.56|387.16|0
1642622580000|2022-01-19 20:03:00|389.86|387.46|390|387.6|390|387.6|389.86|387.46|0
1642622590000|2022-01-19 20:03:10|389.71|387.31|389.71|387.31|389.86|387.46|389.71|387.31|0
1642622600000|2022-01-19 20:03:20|389.86|387.46|389.86|387.46|389.86|387.46|389.56|387.16|0
1642622610000|2022-01-19 20:03:30|389.71|387.31|389.71|387.31|389.86|387.46|389.71|387.31|0
1642622620000|2022-01-19 20:03:40|390.15|387.75|391.03|388.63|391.03|388.63|390.15|387.75|0
1642622630000|2022-01-19 20:03:50|390.89|388.49|390.89|388.49|391.03|388.63|390.74|388.34|0
1642622640000|2022-01-19 20:04:00|390.59|388.19|390.3|387.9|390.59|388.19|390|387.6|0
1642622650000|2022-01-19 20:04:10|390.59|388.19|390.3|387.9|390.59|388.19|390.3|387.9|0
1642622660000|2022-01-19 20:04:20|390.15|387.75|390.3|387.9|390.44|388.04|390.15|387.75|0
1642622670000|2022-01-19 20:04:30|390.59|388.19|390.3|387.9|390.59|388.19|390.3|387.9|0
1642622680000|2022-01-19 20:04:40|390.37|387.97|390.44|388.04|390.44|388.04|390.3|387.9|0
1642622690000|2022-01-19 20:04:50|390.3|387.9|390.15|387.75|390.3|387.9|390.15|387.75|0
1642622700000|2022-01-19 20:05:00|390|387.6|389.71|387.31|390|387.6|389.71|387.31|0
1642622710000|2022-01-19 20:05:10|389.56|387.16|388.98|386.58|389.56|387.16|388.83|386.43|0
1642622720000|2022-01-19 20:05:20|388.83|386.43|388.54|386.14|388.83|386.43|388.54|386.14|0
1642622730000|2022-01-19 20:05:30|388.68|386.28|388.61|386.21|388.68|386.28|388.61|386.21|0
1642622740000|2022-01-19 20:05:40|388.54|386.14|388.54|386.14|388.54|386.14|388.39|385.99|0
1642622750000|2022-01-19 20:05:50|388.83|386.43|388.54|386.14|388.83|386.43|388.54|386.14|0
1642622760000|2022-01-19 20:06:00|388.68|386.28|387.8|385.4|388.68|386.28|387.36|384.96|0
1642622770000|2022-01-19 20:06:10|387.66|385.26|387.36|384.96|387.66|385.26|387.36|384.96|0
1642622780000|2022-01-19 20:06:20|387.51|385.11|387.36|384.96|387.66|385.26|387.36|384.96|0
1642622790000|2022-01-19 20:06:30|387.66|385.26|387.22|384.82|387.66|385.26|387.22|384.82|0
1642622800000|2022-01-19 20:06:40|387.66|385.26|387.73|385.33|387.73|385.33|387.44|385.04|0
1642622810000|2022-01-19 20:06:50|387.66|385.26|386.92|384.52|387.66|385.26|386.92|384.52|0
1642622820000|2022-01-19 20:07:00|387.07|384.67|386.63|384.23|387.07|384.67|386.63|384.23|0
1642622830000|2022-01-19 20:07:10|386.92|384.52|387.22|384.82|387.22|384.82|386.92|384.52|0
1642622840000|2022-01-19 20:07:20|387.36|384.96|387.8|385.4|387.8|385.4|387.22|384.82|0
1642622850000|2022-01-19 20:07:30|388.1|385.7|389.41|387.01|389.41|387.01|388.1|385.7|0
1642622860000|2022-01-19 20:07:40|389.27|386.87|390|387.6|390|387.6|389.27|386.87|0
1642622870000|2022-01-19 20:07:50|390.3|387.9|390|387.6|390.3|387.9|390|387.6|0
1642622880000|2022-01-19 20:08:00|389.86|387.46|388.39|385.99|389.86|387.46|388.39|385.99|0
1642622890000|2022-01-19 20:08:10|388.53|386.13|388.09|385.69|388.53|386.13|387.95|385.55|0
1642622900000|2022-01-19 20:08:20|388.24|385.84|388.09|385.69|388.24|385.84|388.09|385.69|0
1642622910000|2022-01-19 20:08:30|388.39|385.99|389.27|386.87|389.27|386.87|388.39|385.99|0
1642622920000|2022-01-19 20:08:40|389.41|387.01|389.41|387.01|389.56|387.16|389.41|387.01|0
1642622930000|2022-01-19 20:08:50|389.12|386.72|388.53|386.13|389.12|386.72|388.39|385.99|0
1642622940000|2022-01-19 20:09:00|389.12|386.72|389.27|386.87|389.27|386.87|388.97|386.57|0
1642622950000|2022-01-19 20:09:10|389.41|387.01|389.41|387.01|389.56|387.16|389.41|387.01|0
1642622960000|2022-01-19 20:09:20|389.12|386.72|389.27|386.87|389.27|386.87|389.12|386.72|0
1642622970000|2022-01-19 20:09:30|389.12|386.72|389.27|386.87|389.41|387.01|389.12|386.72|0
1642622980000|2022-01-19 20:09:40|389.12|386.72|388.83|386.43|389.27|386.87|388.68|386.28|0
1642622990000|2022-01-19 20:09:50|388.68|386.28|388.83|386.43|388.97|386.57|388.53|386.13|0
1642623000000|2022-01-19 20:10:00|389.27|386.87|389.27|386.87|389.27|386.87|389.27|386.87|0
1642623010000|2022-01-19 20:10:10|389.12|386.72|388.83|386.43|389.12|386.72|388.83|386.43|0
1642623020000|2022-01-19 20:10:20|388.68|386.28|388.09|385.69|388.68|386.28|388.09|385.69|0
1642623030000|2022-01-19 20:10:30|387.95|385.55|388.09|385.69|388.09|385.69|387.95|385.55|0
1642623040000|2022-01-19 20:10:40|388.24|385.84|388.09|385.69|388.24|385.84|388.09|385.69|0
1642623050000|2022-01-19 20:10:50|387.8|385.4|387.65|385.25|387.8|385.4|387.65|385.25|0
1642623060000|2022-01-19 20:11:00|387.8|385.4|388.39|385.99|388.39|385.99|387.8|385.4|0
1642623070000|2022-01-19 20:11:10|387.8|385.4|388.09|385.69|388.09|385.69|387.8|385.4|0
1642623080000|2022-01-19 20:11:20|387.95|385.55|387.8|385.4|387.95|385.55|387.8|385.4|0
1642623090000|2022-01-19 20:11:30|388.09|385.69|388.53|386.13|388.53|386.13|388.09|385.69|0
1642623100000|2022-01-19 20:11:40|388.39|385.99|388.39|385.99|388.39|385.99|388.24|385.84|0
1642623110000|2022-01-19 20:11:50|388.09|385.69|388.39|385.99|388.39|385.99|388.09|385.69|0
1642623120000|2022-01-19 20:12:00|387.95|385.55|387.65|385.25|387.95|385.55|387.65|385.25|0
1642623130000|2022-01-19 20:12:10|387.51|385.11|387.51|385.11|387.51|385.11|387.21|384.81|0
1642623140000|2022-01-19 20:12:20|387.36|384.96|387.95|385.55|387.95|385.55|387.21|384.81|0
1642623150000|2022-01-19 20:12:30|388.24|385.84|388.24|385.84|388.24|385.84|388.09|385.69|0
1642623160000|2022-01-19 20:12:40|388.09|385.69|387.07|384.67|388.09|385.69|387.07|384.67|0
1642623170000|2022-01-19 20:12:50|387.51|385.11|387.07|384.67|387.51|385.11|387.07|384.67|0
1642623180000|2022-01-19 20:13:00|387.21|384.81|386.19|383.79|387.21|384.81|386.19|383.79|0
1642623190000|2022-01-19 20:13:10|385.75|383.35|386.05|383.65|386.05|383.65|385.61|383.21|0
1642623200000|2022-01-19 20:13:20|385.9|383.5|385.32|382.92|385.9|383.5|385.32|382.92|0
1642623210000|2022-01-19 20:13:30|385.17|382.77|385.32|382.92|385.32|382.92|385.17|382.77|0
1642623220000|2022-01-19 20:13:40|385.61|383.21|385.46|383.06|385.61|383.21|385.46|383.06|0
1642623230000|2022-01-19 20:13:50|385.61|383.21|384.73|382.33|385.61|383.21|384.73|382.33|0
1642623240000|2022-01-19 20:14:00|384.3|381.9|383.71|381.31|384.3|381.9|383.71|381.31|0
1642623250000|2022-01-19 20:14:10|384.15|381.75|383.71|381.31|384.15|381.75|383.71|381.31|0
1642623260000|2022-01-19 20:14:20|383.86|381.46|384|381.6|384|381.6|383.86|381.46|0
1642623270000|2022-01-19 20:14:30|384.3|381.9|384.44|382.04|384.59|382.19|384.3|381.9|0
1642623280000|2022-01-19 20:14:40|384.59|382.19|384.59|382.19|384.59|382.19|384.44|382.04|0
1642623290000|2022-01-19 20:14:50|384.52|382.12|384.59|382.19|384.59|382.19|384.44|382.04|0
1642623300000|2022-01-19 20:15:00|384.3|381.9|383.86|381.46|384.3|381.9|383.86|381.46|0
1642623310000|2022-01-19 20:15:10|384.3|381.9|384|381.6|384.3|381.9|384|381.6|0
1642623320000|2022-01-19 20:15:20|384.15|381.75|384|381.6|384.15|381.75|383.71|381.31|0
1642623330000|2022-01-19 20:15:30|383.86|381.46|384.88|382.48|384.88|382.48|383.86|381.46|0
1642623340000|2022-01-19 20:15:40|385.17|382.77|385.32|382.92|385.46|383.06|385.17|382.77|0
1642623350000|2022-01-19 20:15:50|385.17|382.77|385.9|383.5|385.9|383.5|385.17|382.77|0
1642623360000|2022-01-19 20:16:00|386.19|383.79|386.92|384.52|386.92|384.52|386.04|383.64|0
1642623370000|2022-01-19 20:16:10|387.07|384.67|386.48|384.08|387.07|384.67|386.48|384.08|0
1642623380000|2022-01-19 20:16:20|386.34|383.94|386.48|384.08|386.63|384.23|386.34|383.94|0
1642623390000|2022-01-19 20:16:30|386.34|383.94|386.19|383.79|386.34|383.94|385.9|383.5|0
1642623400000|2022-01-19 20:16:40|386.34|383.94|386.77|384.37|386.77|384.37|386.34|383.94|0
1642623410000|2022-01-19 20:16:50|386.63|384.23|386.63|384.23|386.77|384.37|386.63|384.23|0
1642623420000|2022-01-19 20:17:00|386.92|384.52|386.77|384.37|387|384.6|386.77|384.37|0
1642623430000|2022-01-19 20:17:10|386.92|384.52|387.36|384.96|387.65|385.25|386.92|384.52|0
1642623440000|2022-01-19 20:17:20|387.65|385.25|387.36|384.96|387.8|385.4|387.36|384.96|0
1642623450000|2022-01-19 20:17:30|387.51|385.11|387.36|384.96|387.8|385.4|387.36|384.96|0
1642623460000|2022-01-19 20:17:40|387.8|385.4|387.94|385.54|387.94|385.54|387.8|385.4|0
1642623470000|2022-01-19 20:17:50|388.09|385.69|388.24|385.84|388.24|385.84|388.09|385.69|0
1642623480000|2022-01-19 20:18:00|388.09|385.69|387.36|384.96|388.09|385.69|387.36|384.96|0
1642623490000|2022-01-19 20:18:10|387.07|384.67|387.65|385.25|387.65|385.25|387.07|384.67|0
1642623500000|2022-01-19 20:18:20|387.51|385.11|387.8|385.4|387.8|385.4|387.51|385.11|0
1642623510000|2022-01-19 20:18:30|387.65|385.25|387.36|384.96|387.65|385.25|387.21|384.81|0
1642623520000|2022-01-19 20:18:40|387.21|384.81|387.36|384.96|387.65|385.25|387.21|384.81|0
1642623530000|2022-01-19 20:18:50|387.51|385.11|387.51|385.11|387.65|385.25|387.51|385.11|0
1642623540000|2022-01-19 20:19:00|387.8|385.4|387.5|385.1|387.8|385.4|387.36|384.96|0
1642623550000|2022-01-19 20:19:10|387.8|385.4|388.24|385.84|388.53|386.13|387.8|385.4|0
1642623560000|2022-01-19 20:19:20|388.38|385.98|388.38|385.98|388.38|385.98|388.38|385.98|0
1642623570000|2022-01-19 20:19:30|388.46|386.06|388.53|386.13|388.82|386.42|388.46|386.06|0
1642623580000|2022-01-19 20:19:40|388.38|385.98|388.24|385.84|388.53|386.13|388.24|385.84|0
1642623590000|2022-01-19 20:19:50|387.5|385.1|387.43|385.03|387.5|385.1|387.21|384.81|0
1642623600000|2022-01-19 20:20:00|387.36|384.96|386.92|384.52|387.36|384.96|386.92|384.52|0
1642623610000|2022-01-19 20:20:10|387.21|384.81|387.5|385.1|387.8|385.4|387.21|384.81|0
1642623620000|2022-01-19 20:20:20|387.8|385.4|388.24|385.84|388.24|385.84|387.8|385.4|0
1642623630000|2022-01-19 20:20:30|388.09|385.69|388.82|386.42|388.82|386.42|388.09|385.69|0
1642623640000|2022-01-19 20:20:40|389.12|386.72|388.97|386.57|389.12|386.72|388.82|386.42|0
1642623650000|2022-01-19 20:20:50|388.82|386.42|388.97|386.57|388.97|386.57|388.82|386.42|0
1642623660000|2022-01-19 20:21:00|388.75|386.35|388.53|386.13|388.82|386.42|388.53|386.13|0
1642623670000|2022-01-19 20:21:10|387.94|385.54|387.94|385.54|388.24|385.84|387.94|385.54|0
1642623680000|2022-01-19 20:21:20|388.09|385.69|387.5|385.1|388.09|385.69|387.5|385.1|0
1642623690000|2022-01-19 20:21:30|387.65|385.25|387.65|385.25|387.65|385.25|387.36|384.96|0
1642623700000|2022-01-19 20:21:40|387.5|385.1|386.48|384.08|387.5|385.1|386.48|384.08|0
1642623710000|2022-01-19 20:21:50|386.63|384.23|386.33|383.93|386.63|384.23|386.19|383.79|0
1642623720000|2022-01-19 20:22:00|386.19|383.79|387.21|384.81|387.65|385.25|386.19|383.79|0
1642623730000|2022-01-19 20:22:10|387.36|384.96|387.21|384.81|387.65|385.25|387.21|384.81|0
1642623740000|2022-01-19 20:22:20|386.77|384.37|387.21|384.81|387.21|384.81|386.77|384.37|0
1642623750000|2022-01-19 20:22:30|387.43|385.03|387.36|384.96|387.65|385.25|387.36|384.96|0
1642623760000|2022-01-19 20:22:40|387.5|385.1|387.5|385.1|387.65|385.25|387.36|384.96|0
1642623770000|2022-01-19 20:22:50|388.09|385.69|388.24|385.84|388.53|386.13|388.09|385.69|0
1642623780000|2022-01-19 20:23:00|388.09|385.69|387.8|385.4|388.24|385.84|387.8|385.4|0
1642623790000|2022-01-19 20:23:10|388.09|385.69|387.8|385.4|388.09|385.69|387.8|385.4|0
1642623800000|2022-01-19 20:23:20|387.65|385.25|387.21|384.81|387.8|385.4|387.21|384.81|0
1642623810000|2022-01-19 20:23:30|387.06|384.66|387.06|384.66|387.06|384.66|387.06|384.66|0
1642623820000|2022-01-19 20:23:40|386.99|384.59|387.8|385.4|387.8|385.4|386.99|384.59|0
1642623830000|2022-01-19 20:23:50|387.65|385.25|387.21|384.81|387.8|385.4|387.21|384.81|0
1642623840000|2022-01-19 20:24:00|387.36|384.96|387.8|385.4|387.8|385.4|387.36|384.96|0
1642623850000|2022-01-19 20:24:10|387.94|385.54|387.94|385.54|388.09|385.69|387.87|385.47|0
1642623860000|2022-01-19 20:24:20|387.8|385.4|387.36|384.96|387.8|385.4|387.21|384.81|0
1642623870000|2022-01-19 20:24:30|387.87|385.47|388.53|386.13|388.53|386.13|387.87|385.47|0
1642623880000|2022-01-19 20:24:40|388.38|385.98|388.23|385.83|388.53|386.13|388.23|385.83|0
1642623890000|2022-01-19 20:24:50|388.38|385.98|388.67|386.27|388.67|386.27|388.38|385.98|0
1642623900000|2022-01-19 20:25:00|388.38|385.98|388.38|385.98|388.53|386.13|388.38|385.98|0
1642623910000|2022-01-19 20:25:10|388.09|385.69|387.8|385.4|388.23|385.83|387.65|385.25|0
1642623920000|2022-01-19 20:25:20|387.65|385.25|387.8|385.4|387.8|385.4|387.36|384.96|0
1642623930000|2022-01-19 20:25:30|388.09|385.69|387.94|385.54|388.23|385.83|387.94|385.54|0
1642623940000|2022-01-19 20:25:40|388.09|385.69|387.5|385.1|388.09|385.69|387.5|385.1|0
1642623950000|2022-01-19 20:25:50|387.65|385.25|387.5|385.1|387.8|385.4|387.5|385.1|0
1642623960000|2022-01-19 20:26:00|387.8|385.4|387.8|385.4|387.8|385.4|387.5|385.1|0
1642623970000|2022-01-19 20:26:10|387.94|385.54|387.8|385.4|387.94|385.54|387.65|385.25|0
1642623980000|2022-01-19 20:26:20|387.79|385.39|388.09|385.69|388.38|385.98|387.79|385.39|0
1642623990000|2022-01-19 20:26:30|387.94|385.54|388.09|385.69|388.09|385.69|387.94|385.54|0
1642624000000|2022-01-19 20:26:40|388.23|385.83|388.82|386.42|388.82|386.42|388.23|385.83|0
1642624010000|2022-01-19 20:26:50|388.67|386.27|388.82|386.42|388.82|386.42|388.67|386.27|0
1642624020000|2022-01-19 20:27:00|388.97|386.57|389.04|386.64|389.26|386.86|388.97|386.57|0
1642624030000|2022-01-19 20:27:10|389.26|386.86|389.11|386.71|389.26|386.86|388.97|386.57|0
1642624040000|2022-01-19 20:27:20|388.82|386.42|388.82|386.42|388.82|386.42|388.82|386.42|0
1642624050000|2022-01-19 20:27:30|389.11|386.71|389.11|386.71|389.19|386.79|388.97|386.57|0
1642624060000|2022-01-19 20:27:40|389.19|386.79|388.82|386.42|389.19|386.79|388.82|386.42|0
1642624070000|2022-01-19 20:27:50|389.26|386.86|389.11|386.71|389.26|386.86|389.11|386.71|0
1642624080000|2022-01-19 20:28:00|389.26|386.86|389.26|386.86|389.26|386.86|389.11|386.71|0
1642624090000|2022-01-19 20:28:10|389.11|386.71|390.29|387.89|390.44|388.04|389.11|386.71|0
1642624100000|2022-01-19 20:28:20|390.14|387.74|390.44|388.04|390.44|388.04|390.14|387.74|0
1642624110000|2022-01-19 20:28:30|390.58|388.18|391.02|388.62|391.17|388.77|390.58|388.18|0
1642624120000|2022-01-19 20:28:40|391.32|388.92|391.47|389.07|391.47|389.07|391.32|388.92|0
1642624130000|2022-01-19 20:28:50|391.32|388.92|391.76|389.36|391.76|389.36|391.32|388.92|0
1642624140000|2022-01-19 20:29:00|391.91|389.51|391.91|389.51|392.06|389.66|391.76|389.36|0
1642624150000|2022-01-19 20:29:10|391.76|389.36|391.76|389.36|391.91|389.51|391.76|389.36|0
1642624160000|2022-01-19 20:29:20|392.5|390.1|393.09|390.69|393.09|390.69|392.5|390.1|0
1642624170000|2022-01-19 20:29:30|392.94|390.54|393.09|390.69|393.24|390.84|392.94|390.54|0
1642624180000|2022-01-19 20:29:40|392.94|390.54|392.35|389.95|392.94|390.54|392.35|389.95|0
1642624190000|2022-01-19 20:29:50|392.5|390.1|392.64|390.24|392.79|390.39|392.5|390.1|0
1642624200000|2022-01-19 20:30:00|392.94|390.54|393.38|390.98|393.53|391.13|392.94|390.54|0
1642624210000|2022-01-19 20:30:10|393.83|391.43|393.53|391.13|393.83|391.43|393.53|391.13|0
1642624220000|2022-01-19 20:30:20|393.24|390.84|393.24|390.84|393.24|390.84|392.94|390.54|0
1642624230000|2022-01-19 20:30:30|393.83|391.43|393.83|391.43|393.83|391.43|393.53|391.13|0
1642624240000|2022-01-19 20:30:40|393.68|391.28|393.38|390.98|393.68|391.28|393.38|390.98|0
1642624250000|2022-01-19 20:30:50|393.68|391.28|393.53|391.13|393.83|391.43|393.53|391.13|0
1642624260000|2022-01-19 20:31:00|393.38|390.98|392.35|389.95|393.38|390.98|392.35|389.95|0
1642624270000|2022-01-19 20:31:10|392.79|390.39|392.94|390.54|392.94|390.54|392.79|390.39|0
1642624280000|2022-01-19 20:31:20|393.38|390.98|393.09|390.69|393.38|390.98|392.94|390.54|0
1642624290000|2022-01-19 20:31:30|393.24|390.84|392.2|389.8|393.24|390.84|392.2|389.8|0
1642624300000|2022-01-19 20:31:40|392.64|390.24|392.94|390.54|393.09|390.69|392.64|390.24|0
1642624310000|2022-01-19 20:31:50|392.79|390.39|393.53|391.13|393.68|391.28|392.79|390.39|0
1642624320000|2022-01-19 20:32:00|393.23|390.83|394.42|392.02|394.42|392.02|393.23|390.83|0
1642624330000|2022-01-19 20:32:10|394.57|392.17|395.31|392.91|395.31|392.91|394.57|392.17|0
1642624340000|2022-01-19 20:32:20|395.46|393.06|396.35|393.95|396.35|393.95|395.46|393.06|0
1642624350000|2022-01-19 20:32:30|396.49|394.09|396.05|393.65|396.49|394.09|396.05|393.65|0
1642624360000|2022-01-19 20:32:40|395.9|393.5|395.9|393.5|395.9|393.5|395.9|393.5|0
1642624370000|2022-01-19 20:32:50|395.75|393.35|396.2|393.8|396.35|393.95|395.75|393.35|0
1642624380000|2022-01-19 20:33:00|396.49|394.09|396.49|394.09|396.49|394.09|396.35|393.95|0
1642624390000|2022-01-19 20:33:10|396.35|393.95|396.57|394.17|396.57|394.17|396.2|393.8|0
1642624400000|2022-01-19 20:33:20|396.35|393.95|396.2|393.8|396.35|393.95|396.05|393.65|0
1642624410000|2022-01-19 20:33:30|396.34|393.94|396.34|393.94|396.49|394.09|396.34|393.94|0
1642624420000|2022-01-19 20:33:40|396.2|393.8|395.98|393.58|396.2|393.8|395.98|393.58|0
1642624430000|2022-01-19 20:33:50|395.75|393.35|395.6|393.2|395.75|393.35|395.45|393.05|0
1642624440000|2022-01-19 20:34:00|396.05|393.65|396.64|394.24|396.64|394.24|396.05|393.65|0
1642624450000|2022-01-19 20:34:10|396.34|393.94|396.49|394.09|396.64|394.24|396.34|393.94|0
1642624460000|2022-01-19 20:34:20|396.64|394.24|396.05|393.65|396.64|394.24|396.05|393.65|0
1642624470000|2022-01-19 20:34:30|395.9|393.5|395.6|393.2|395.9|393.5|395.45|393.05|0
1642624480000|2022-01-19 20:34:40|395.75|393.35|396.34|393.94|396.34|393.94|395.75|393.35|0
1642624490000|2022-01-19 20:34:50|396.49|394.09|396.34|393.94|396.79|394.39|396.34|393.94|0
1642624500000|2022-01-19 20:35:00|396.2|393.8|396.64|394.24|396.64|394.24|396.2|393.8|0
1642624510000|2022-01-19 20:35:10|396.49|394.09|396.79|394.39|396.79|394.39|396.49|394.09|0
1642624520000|2022-01-19 20:35:20|397.09|394.69|397.38|394.98|397.38|394.98|396.94|394.54|0
1642624530000|2022-01-19 20:35:30|397.53|395.13|397.09|394.69|397.53|395.13|397.09|394.69|0
1642624540000|2022-01-19 20:35:40|396.94|394.54|396.79|394.39|396.94|394.54|396.79|394.39|0
1642624550000|2022-01-19 20:35:50|396.94|394.54|397.24|394.84|397.24|394.84|396.94|394.54|0
1642624560000|2022-01-19 20:36:00|396.94|394.54|397.24|394.84|397.24|394.84|396.94|394.54|0
1642624570000|2022-01-19 20:36:10|396.49|394.09|395.45|393.05|396.49|394.09|395.45|393.05|0
1642624580000|2022-01-19 20:36:20|395.75|393.35|395.9|393.5|395.9|393.5|395.6|393.2|0
1642624590000|2022-01-19 20:36:30|396.05|393.65|396.2|393.8|396.34|393.94|396.05|393.65|0
1642624600000|2022-01-19 20:36:40|396.05|393.65|395.16|392.76|396.05|393.65|395.16|392.76|0
1642624610000|2022-01-19 20:36:50|395.45|393.05|396.2|393.8|396.2|393.8|395.45|393.05|0
1642624620000|2022-01-19 20:37:00|396.34|393.94|395.9|393.5|396.34|393.94|395.9|393.5|0
1642624630000|2022-01-19 20:37:10|396.05|393.65|396.34|393.94|396.34|393.94|396.05|393.65|0
1642624640000|2022-01-19 20:37:20|396.19|393.79|396.19|393.79|396.19|393.79|396.19|393.79|0
1642624650000|2022-01-19 20:37:30|396.34|393.94|396.49|394.09|396.49|394.09|396.34|393.94|0
1642624660000|2022-01-19 20:37:40|396.19|393.79|396.49|394.09|396.49|394.09|395.9|393.5|0
1642624670000|2022-01-19 20:37:50|396.34|393.94|396.49|394.09|396.49|394.09|396.19|393.79|0
1642624680000|2022-01-19 20:38:00|396.64|394.24|397.09|394.69|397.09|394.69|396.64|394.24|0
1642624690000|2022-01-19 20:38:10|397.23|394.83|397.38|394.98|397.38|394.98|397.23|394.83|0
1642624700000|2022-01-19 20:38:20|397.09|394.69|397.38|394.98|397.38|394.98|397.09|394.69|0
1642624710000|2022-01-19 20:38:30|397.53|395.13|397.53|395.13|397.53|395.13|397.53|395.13|0
1642624720000|2022-01-19 20:38:40|398.13|395.73|397.98|395.58|398.13|395.73|397.98|395.58|0
1642624730000|2022-01-19 20:38:50|397.83|395.43|397.68|395.28|397.83|395.43|397.68|395.28|0
1642624740000|2022-01-19 20:39:00|397.53|395.13|397.09|394.69|397.53|395.13|396.72|394.32|0
1642624750000|2022-01-19 20:39:10|397.38|394.98|397.38|394.98|397.38|394.98|397.23|394.83|0
1642624760000|2022-01-19 20:39:20|397.09|394.69|397.09|394.69|397.09|394.69|396.94|394.54|0
1642624770000|2022-01-19 20:39:30|397.23|394.83|397.23|394.83|397.23|394.83|397.09|394.69|0
1642624780000|2022-01-19 20:39:40|397.53|395.13|397.83|395.43|397.83|395.43|397.53|395.13|0
1642624790000|2022-01-19 20:39:50|397.98|395.58|398.13|395.73|398.13|395.73|397.98|395.58|0
1642624800000|2022-01-19 20:40:00|398.28|395.88|398.28|395.88|398.28|395.88|398.13|395.73|0
1642624810000|2022-01-19 20:40:10|398.43|396.03|397.98|395.58|398.43|396.03|397.98|395.58|0
1642624820000|2022-01-19 20:40:20|398.42|396.02|398.72|396.32|398.72|396.32|398.42|396.02|0
1642624830000|2022-01-19 20:40:30|398.57|396.17|397.38|394.98|398.57|396.17|397.38|394.98|0
1642624840000|2022-01-19 20:40:40|397.16|394.76|398.13|395.73|398.13|395.73|397.16|394.76|0
1642624850000|2022-01-19 20:40:50|397.83|395.43|397.98|395.58|398.13|395.73|397.83|395.43|0
1642624860000|2022-01-19 20:41:00|397.83|395.43|397.53|395.13|397.83|395.43|397.38|394.98|0
1642624870000|2022-01-19 20:41:10|397.09|394.69|396.64|394.24|397.09|394.69|396.49|394.09|0
1642624880000|2022-01-19 20:41:20|396.72|394.32|396.49|394.09|396.72|394.32|396.49|394.09|0
1642624890000|2022-01-19 20:41:30|396.34|393.94|396.04|393.64|396.34|393.94|396.04|393.64|0
1642624900000|2022-01-19 20:41:40|395.9|393.5|395.6|393.2|395.9|393.5|395.6|393.2|0
1642624910000|2022-01-19 20:41:50|395.9|393.5|395.75|393.35|395.9|393.5|395.6|393.2|0
1642624920000|2022-01-19 20:42:00|395.6|393.2|396.04|393.64|396.04|393.64|395.6|393.2|0
1642624930000|2022-01-19 20:42:10|395.45|393.05|395.15|392.75|395.45|393.05|395.01|392.61|0
1642624940000|2022-01-19 20:42:20|395.3|392.9|396.49|394.09|396.49|394.09|395.3|392.9|0
1642624950000|2022-01-19 20:42:30|396.34|393.94|396.94|394.54|396.94|394.54|396.34|393.94|0
1642624960000|2022-01-19 20:42:40|397.08|394.68|396.64|394.24|397.08|394.68|396.49|394.09|0
1642624970000|2022-01-19 20:42:50|396.49|394.09|396.19|393.79|396.49|394.09|396.19|393.79|0
1642624980000|2022-01-19 20:43:00|396.04|393.64|396.04|393.64|396.19|393.79|396.04|393.64|0
1642624990000|2022-01-19 20:43:10|395.75|393.35|395.9|393.5|395.9|393.5|395.6|393.2|0
1642625000000|2022-01-19 20:43:20|396.04|393.64|396.19|393.79|396.19|393.79|396.04|393.64|0
1642625010000|2022-01-19 20:43:30|395.9|393.5|395.45|393.05|395.9|393.5|395.45|393.05|0
1642625020000|2022-01-19 20:43:40|395.75|393.35|395.75|393.35|395.75|393.35|395.75|393.35|0
1642625030000|2022-01-19 20:43:50|395.6|393.2|395.3|392.9|395.6|393.2|395.15|392.75|0
1642625040000|2022-01-19 20:44:00|395.01|392.61|395.01|392.61|395.01|392.61|394.86|392.46|0
1642625050000|2022-01-19 20:44:10|394.71|392.31|395.3|392.9|395.3|392.9|394.71|392.31|0
1642625060000|2022-01-19 20:44:20|395.75|393.35|395.9|393.5|395.9|393.5|395.6|393.2|0
1642625070000|2022-01-19 20:44:30|396.04|393.64|395.3|392.9|396.19|393.79|395.15|392.75|0
1642625080000|2022-01-19 20:44:40|395.75|393.35|396.27|393.87|396.27|393.87|395.75|393.35|0
1642625090000|2022-01-19 20:44:50|396.19|393.79|396.34|393.94|396.34|393.94|396.04|393.64|0
1642625100000|2022-01-19 20:45:00|395.6|393.2|396.34|393.94|396.34|393.94|395.6|393.2|0
1642625110000|2022-01-19 20:45:10|396.64|394.24|396.79|394.39|396.79|394.39|396.64|394.24|0
1642625120000|2022-01-19 20:45:20|396.93|394.53|397.23|394.83|397.38|394.98|396.93|394.53|0
1642625130000|2022-01-19 20:45:30|397.38|394.98|397.23|394.83|397.38|394.98|397.23|394.83|0
1642625140000|2022-01-19 20:45:40|397.08|394.68|397.08|394.68|397.53|395.13|397.08|394.68|0
1642625150000|2022-01-19 20:45:50|396.64|394.24|395.89|393.49|396.64|394.24|395.89|393.49|0
1642625160000|2022-01-19 20:46:00|396.34|393.94|397.08|394.68|397.16|394.76|396.34|393.94|0
1642625170000|2022-01-19 20:46:10|397.23|394.83|396.34|393.94|397.23|394.83|396.34|393.94|0
1642625180000|2022-01-19 20:46:20|396.64|394.24|396.64|394.24|396.79|394.39|396.64|394.24|0
1642625190000|2022-01-19 20:46:30|396.49|394.09|397.23|394.83|397.23|394.83|396.49|394.09|0
1642625200000|2022-01-19 20:46:40|397.08|394.68|397.23|394.83|397.23|394.83|396.93|394.53|0
1642625210000|2022-01-19 20:46:50|396.93|394.53|396.79|394.39|396.93|394.53|396.64|394.24|0
1642625220000|2022-01-19 20:47:00|396.34|393.94|395.89|393.49|396.34|393.94|395.75|393.35|0
1642625230000|2022-01-19 20:47:10|396.19|393.79|395.75|393.35|396.19|393.79|395.75|393.35|0
1642625240000|2022-01-19 20:47:20|395.45|393.05|395.3|392.9|395.6|393.2|395.3|392.9|0
1642625250000|2022-01-19 20:47:30|395.6|393.2|395.6|393.2|395.6|393.2|395.3|392.9|0
1642625260000|2022-01-19 20:47:40|395.75|393.35|396.04|393.64|396.19|393.79|395.75|393.35|0
1642625270000|2022-01-19 20:47:50|396.19|393.79|396.34|393.94|396.34|393.94|396.19|393.79|0
1642625280000|2022-01-19 20:48:00|396.19|393.79|395.89|393.49|396.19|393.79|395.89|393.49|0
1642625290000|2022-01-19 20:48:10|395.75|393.35|395.45|393.05|395.89|393.49|395.45|393.05|0
1642625300000|2022-01-19 20:48:20|395.75|393.35|396.49|394.09|396.79|394.39|395.75|393.35|0
1642625310000|2022-01-19 20:48:30|396.64|394.24|396.64|394.24|396.78|394.38|396.64|394.24|0
1642625320000|2022-01-19 20:48:40|396.78|394.38|396.78|394.38|396.78|394.38|396.64|394.24|0
1642625330000|2022-01-19 20:48:50|396.04|393.64|396.78|394.38|396.78|394.38|396.04|393.64|0
1642625340000|2022-01-19 20:49:00|396.93|394.53|396.93|394.53|396.93|394.53|396.78|394.38|0
1642625350000|2022-01-19 20:49:10|396.78|394.38|396.93|394.53|397.08|394.68|396.78|394.38|0
1642625360000|2022-01-19 20:49:20|397.08|394.68|396.34|393.94|397.08|394.68|396.34|393.94|0
1642625370000|2022-01-19 20:49:30|396.49|394.09|397.23|394.83|397.23|394.83|396.49|394.09|0
1642625380000|2022-01-19 20:49:40|397.08|394.68|397.53|395.13|397.53|395.13|397.08|394.68|0
1642625390000|2022-01-19 20:49:50|397.38|394.98|397.53|395.13|397.53|395.13|397.23|394.83|0
1642625400000|2022-01-19 20:50:00|399.02|396.62|399.61|397.21|399.76|397.36|399.02|396.62|0
1642625410000|2022-01-19 20:50:10|399.76|397.36|400.06|397.66|400.06|397.66|399.32|396.92|0
1642625420000|2022-01-19 20:50:20|400.21|397.81|400.36|397.96|400.66|398.26|400.06|397.66|0
1642625430000|2022-01-19 20:50:30|400.96|398.56|401.26|398.86|401.26|398.86|400.96|398.56|0
1642625440000|2022-01-19 20:50:40|401.56|399.16|401.56|399.16|401.71|399.31|401.41|399.01|0
1642625450000|2022-01-19 20:50:50|398.38|395.98|404.2|401.8|404.2|401.8|398.38|395.98|0
1642625460000|2022-01-19 20:51:00|403.91|401.51|400.62|398.22|403.91|401.51|400.32|397.92|0
1642625470000|2022-01-19 20:51:10|400.32|397.92|401.22|398.82|401.37|398.97|400.32|397.92|0
1642625480000|2022-01-19 20:51:20|400.77|398.37|399.49|397.09|400.92|398.52|399.49|397.09|0
1642625490000|2022-01-19 20:51:30|399.34|396.94|399.04|396.64|399.34|396.94|398.89|396.49|0
1642625500000|2022-01-19 20:51:40|399.34|396.94|400.09|397.69|400.09|397.69|399.34|396.94|0
1642625510000|2022-01-19 20:51:50|399.94|397.54|400.09|397.69|400.09|397.69|399.94|397.54|0
1642625520000|2022-01-19 20:52:00|400.39|397.99|400.39|397.99|400.39|397.99|400.09|397.69|0
1642625530000|2022-01-19 20:52:10|400.69|398.29|401.14|398.74|401.29|398.89|400.69|398.29|0
1642625540000|2022-01-19 20:52:20|400.54|398.14|400.99|398.59|400.99|398.59|400.54|398.14|0
1642625550000|2022-01-19 20:52:30|400.84|398.44|401.29|398.89|401.29|398.89|400.69|398.29|0
1642625560000|2022-01-19 20:52:40|401.14|398.74|400.99|398.59|401.14|398.74|400.99|398.59|0
1642625570000|2022-01-19 20:52:50|401.29|398.89|401.14|398.74|401.29|398.89|401.14|398.74|0
1642625580000|2022-01-19 20:53:00|401.29|398.89|402.05|399.65|402.2|399.8|401.29|398.89|0
1642625590000|2022-01-19 20:53:10|401.89|399.49|402.04|399.64|402.04|399.64|401.89|399.49|0
1642625600000|2022-01-19 20:53:20|402.2|399.8|402.27|399.87|402.27|399.87|402.04|399.64|0
1642625610000|2022-01-19 20:53:30|402.2|399.8|401.59|399.19|402.35|399.95|401.59|399.19|0
1642625620000|2022-01-19 20:53:40|401.74|399.34|402.5|400.1|402.5|400.1|401.74|399.34|0
1642625630000|2022-01-19 20:53:50|402.65|400.25|402.65|400.25|402.8|400.4|402.65|400.25|0
1642625640000|2022-01-19 20:54:00|402.8|400.4|402.65|400.25|402.8|400.4|402.65|400.25|0
1642625650000|2022-01-19 20:54:10|402.8|400.4|403.03|400.63|403.03|400.63|402.5|400.1|0
1642625660000|2022-01-19 20:54:20|402.95|400.55|402.95|400.55|402.95|400.55|402.65|400.25|0
1642625670000|2022-01-19 20:54:30|403.1|400.7|403.25|400.85|403.25|400.85|402.95|400.55|0
1642625680000|2022-01-19 20:54:40|403.55|401.15|402.04|399.64|403.55|401.15|402.04|399.64|0
1642625690000|2022-01-19 20:54:50|402.95|400.55|402.5|400.1|402.95|400.55|402.5|400.1|0
1642625700000|2022-01-19 20:55:00|402.65|400.25|402.95|400.55|402.95|400.55|402.5|400.1|0
1642625710000|2022-01-19 20:55:10|403.1|400.7|403.4|401|403.4|401|403.1|400.7|0
1642625720000|2022-01-19 20:55:20|403.7|401.3|403.85|401.45|403.85|401.45|403.55|401.15|0
1642625730000|2022-01-19 20:55:30|404|401.6|404|401.6|404|401.6|404|401.6|0
1642625740000|2022-01-19 20:55:40|404.31|401.91|405.21|402.81|405.21|402.81|404.31|401.91|0
1642625750000|2022-01-19 20:55:50|404.76|402.36|404.31|401.91|404.76|402.36|403.85|401.45|0
1642625760000|2022-01-19 20:56:00|404.61|402.21|404.91|402.51|404.91|402.51|404.61|402.21|0
1642625770000|2022-01-19 20:56:10|405.06|402.66|405.97|403.57|405.97|403.57|405.06|402.66|0
1642625780000|2022-01-19 20:56:20|406.42|404.02|406.42|404.02|406.42|404.02|406.27|403.87|0
1642625790000|2022-01-19 20:56:30|406.88|404.48|406.58|404.18|406.88|404.48|406.58|404.18|0
1642625800000|2022-01-19 20:56:40|406.27|403.87|406.58|404.18|406.58|404.18|405.97|403.57|0
1642625810000|2022-01-19 20:56:50|406.73|404.33|410.27|407.87|410.73|408.33|404.94|402.54|0
1642625820000|2022-01-19 20:57:00|409.67|407.27|409.97|407.57|409.97|407.57|409.67|407.27|0
1642625830000|2022-01-19 20:57:10|409.67|407.27|410.43|408.03|410.43|408.03|409.67|407.27|0
1642625840000|2022-01-19 20:57:20|409.82|407.42|409.67|407.27|409.82|407.42|409.67|407.27|0
1642625850000|2022-01-19 20:57:30|409.52|407.12|409.67|407.27|409.67|407.27|409.22|406.82|0
1642625860000|2022-01-19 20:57:40|409.52|407.12|409.52|407.12|409.82|407.42|409.52|407.12|0
1642625870000|2022-01-19 20:57:50|409.37|406.97|409.97|407.57|409.97|407.57|409.37|406.97|0
1642625880000|2022-01-19 20:58:00|410.12|407.72|410.27|407.87|410.27|407.87|409.82|407.42|0
1642625890000|2022-01-19 20:58:10|410.42|408.02|411.33|408.93|411.33|408.93|410.42|408.02|0
1642625900000|2022-01-19 20:58:20|411.48|409.08|411.33|408.93|411.63|409.23|411.33|408.93|0
1642625910000|2022-01-19 20:58:30|411.48|409.08|411.94|409.54|411.94|409.54|411.48|409.08|0
1642625920000|2022-01-19 20:58:40|412.09|409.69|412.39|409.99|412.39|409.99|412.09|409.69|0
1642625930000|2022-01-19 20:58:50|412.24|409.84|411.78|409.38|412.24|409.84|411.78|409.38|0
1642625940000|2022-01-19 20:59:00|412.54|410.14|413.3|410.9|413.3|410.9|412.54|410.14|0
1642625950000|2022-01-19 20:59:10|412.54|410.14|408.41|406.01|412.54|410.14|408.41|406.01|0
1642625960000|2022-01-19 20:59:20|407.8|405.4|408.86|406.46|408.86|406.46|407.8|405.4|0
1642625970000|2022-01-19 20:59:30|409.02|406.62|408.41|406.01|409.02|406.62|408.41|406.01|0
1642625980000|2022-01-19 20:59:40|408.56|406.16|408.26|405.86|408.56|406.16|408.26|405.86|0
1642625990000|2022-01-19 20:59:50|408.1|405.7|407.34|404.94|408.1|405.7|407.34|404.94|0
1642626000000|2022-01-19 21:00:00|407.5|405.1|408.1|405.7|408.1|405.7|407.19|404.79|0
1642626010000|2022-01-19 21:00:10|407.04|404.64|407.04|404.64|407.04|404.64|406.74|404.34|0
1642626020000|2022-01-19 21:00:20|407.65|405.25|407.34|404.94|407.65|405.25|407.34|404.94|0
1642626030000|2022-01-19 21:00:30|407.8|405.4|407.65|405.25|407.95|405.55|407.65|405.25|0
1642626040000|2022-01-19 21:00:40|407.34|404.94|406.74|404.34|407.34|404.94|406.74|404.34|0
1642626050000|2022-01-19 21:00:50|406.28|403.88|405.52|403.12|406.43|404.03|405.52|403.12|0
1642626060000|2022-01-19 21:01:00|404.92|402.52|404.47|402.07|404.92|402.52|404.47|402.07|0
1642626070000|2022-01-19 21:01:10|404.31|401.91|405.07|402.67|405.22|402.82|404.31|401.91|0
1642626080000|2022-01-19 21:01:20|405.22|402.82|405.22|402.82|405.37|402.97|405.07|402.67|0
1642626090000|2022-01-19 21:01:30|405.37|402.97|406.43|404.03|406.43|404.03|405.37|402.97|0
1642626100000|2022-01-19 21:01:40|406.89|404.49|406.89|404.49|406.97|404.57|406.89|404.49|0
1642626110000|2022-01-19 21:01:50|406.74|404.34|405.98|403.58|406.74|404.34|405.98|403.58|0
1642626120000|2022-01-19 21:02:00|405.83|403.43|406.58|404.18|406.58|404.18|405.83|403.43|0
1642626130000|2022-01-19 21:02:10|406.74|404.34|406.36|403.96|406.74|404.34|406.36|403.96|0
1642626140000|2022-01-19 21:02:20|406.43|404.03|407.04|404.64|407.04|404.64|406.43|404.03|0
1642626150000|2022-01-19 21:02:30|407.19|404.79|407.34|404.94|407.34|404.94|407.19|404.79|0
1642626160000|2022-01-19 21:02:40|407.19|404.79|409.02|406.62|409.02|406.62|407.19|404.79|0
1642626170000|2022-01-19 21:02:50|409.17|406.77|408.56|406.16|409.47|407.07|408.56|406.16|0
1642626180000|2022-01-19 21:03:00|408.41|406.01|408.56|406.16|408.71|406.31|408.41|406.01|0
1642626190000|2022-01-19 21:03:10|408.41|406.01|408.25|405.85|408.41|406.01|408.25|405.85|0
1642626200000|2022-01-19 21:03:20|407.95|405.55|407.95|405.55|408.1|405.7|407.95|405.55|0
1642626210000|2022-01-19 21:03:30|408.1|405.7|407.95|405.55|408.1|405.7|407.95|405.55|0
1642626220000|2022-01-19 21:03:40|407.8|405.4|407.65|405.25|407.8|405.4|407.34|404.94|0
1642626230000|2022-01-19 21:03:50|407.49|405.09|407.34|404.94|407.49|405.09|407.34|404.94|0
1642626240000|2022-01-19 21:04:00|407.19|404.79|407.8|405.4|407.8|405.4|407.19|404.79|0
1642626250000|2022-01-19 21:04:10|408.1|405.7|407.49|405.09|408.1|405.7|407.49|405.09|0
1642626260000|2022-01-19 21:04:20|407.8|405.4|407.95|405.55|407.95|405.55|407.65|405.25|0
1642626270000|2022-01-19 21:04:30|407.65|405.25|407.8|405.4|407.8|405.4|407.65|405.25|0
1642626280000|2022-01-19 21:04:40|407.95|405.55|407.65|405.25|407.95|405.55|407.65|405.25|0
1642626290000|2022-01-19 21:04:50|407.34|404.94|407.34|404.94|407.34|404.94|407.04|404.64|0
1642626300000|2022-01-19 21:05:00|407.04|404.64|406.43|404.03|407.04|404.64|406.43|404.03|0
1642626310000|2022-01-19 21:05:10|406.13|403.73|406.13|403.73|406.28|403.88|406.13|403.73|0
1642626320000|2022-01-19 21:05:20|405.98|403.58|405.98|403.58|405.98|403.58|405.98|403.58|0
1642626330000|2022-01-19 21:05:30|406.58|404.18|406.43|404.03|406.58|404.18|406.43|404.03|0
1642626340000|2022-01-19 21:05:40|406.28|403.88|406.43|404.03|406.43|404.03|406.28|403.88|0
1642626350000|2022-01-19 21:05:50|406.28|403.88|406.21|403.81|406.28|403.88|406.21|403.81|0
1642626360000|2022-01-19 21:06:00|406.28|403.88|406.13|403.73|406.43|404.03|406.13|403.73|0
1642626370000|2022-01-19 21:06:10|405.98|403.58|406.28|403.88|406.28|403.88|405.98|403.58|0
1642626380000|2022-01-19 21:06:20|406.13|403.73|406.43|404.03|406.43|404.03|405.98|403.58|0
1642626390000|2022-01-19 21:06:30|405.82|403.42|405.82|403.42|406.13|403.73|405.82|403.42|0
1642626400000|2022-01-19 21:06:40|405.67|403.27|405.67|403.27|405.82|403.42|405.52|403.12|0
1642626410000|2022-01-19 21:06:50|405.82|403.42|405.67|403.27|405.82|403.42|405.67|403.27|0
1642626420000|2022-01-19 21:07:00|405.82|403.42|405.82|403.42|406.13|403.73|405.82|403.42|0
1642626430000|2022-01-19 21:07:10|405.67|403.27|405.52|403.12|405.82|403.42|405.52|403.12|0
1642626440000|2022-01-19 21:07:20|405.67|403.27|405.52|403.12|405.67|403.27|405.52|403.12|0
1642626450000|2022-01-19 21:07:30|405.67|403.27|405.52|403.12|405.67|403.27|405.52|403.12|0
1642626460000|2022-01-19 21:07:40|405.67|403.27|405.82|403.42|405.82|403.42|405.67|403.27|0
1642626470000|2022-01-19 21:07:50|405.67|403.27|405.82|403.42|405.82|403.42|405.52|403.12|0
1642626480000|2022-01-19 21:08:00|405.67|403.27|405.67|403.27|405.67|403.27|405.67|403.27|0
1642626490000|2022-01-19 21:08:10|405.22|402.82|405.22|402.82|405.22|402.82|405.22|402.82|0
1642626510000|2022-01-19 21:08:30|405.37|402.97|405.67|403.27|405.67|403.27|405.37|402.97|0
1642626520000|2022-01-19 21:08:40|405.98|403.58|405.82|403.42|405.98|403.58|405.82|403.42|0
1642626530000|2022-01-19 21:08:50|405.9|403.5|405.82|403.42|405.9|403.5|405.82|403.42|0
1642626540000|2022-01-19 21:09:00|405.98|403.58|406.28|403.88|406.28|403.88|405.82|403.42|0
1642626550000|2022-01-19 21:09:10|406.43|404.03|406.81|404.41|406.81|404.41|406.43|404.03|0
1642626560000|2022-01-19 21:09:20|406.73|404.33|407.04|404.64|407.19|404.79|406.73|404.33|0
1642626570000|2022-01-19 21:09:30|407.19|404.79|406.88|404.48|407.19|404.79|406.88|404.48|0
1642626580000|2022-01-19 21:09:40|407.04|404.64|407.19|404.79|407.19|404.79|407.04|404.64|0
1642626590000|2022-01-19 21:09:50|407.04|404.64|407.19|404.79|407.19|404.79|407.04|404.64|0
1642626600000|2022-01-19 21:10:00|406.88|404.48|407.04|404.64|407.04|404.64|406.73|404.33|0
1642626610000|2022-01-19 21:10:10|406.73|404.33|406.58|404.18|406.73|404.33|406.58|404.18|0
1642626620000|2022-01-19 21:10:20|406.88|404.48|407.04|404.64|407.19|404.79|406.88|404.48|0
1642626630000|2022-01-19 21:10:30|406.88|404.48|406.58|404.18|406.88|404.48|406.58|404.18|0
1642626640000|2022-01-19 21:10:40|406.73|404.33|406.43|404.03|406.73|404.33|406.43|404.03|0
1642626650000|2022-01-19 21:10:50|406.28|403.88|406.28|403.88|406.28|403.88|406.28|403.88|0
1642626660000|2022-01-19 21:11:00|406.43|404.03|406.43|404.03|406.43|404.03|406.28|403.88|0
1642626670000|2022-01-19 21:11:10|406.58|404.18|406.43|404.03|406.58|404.18|406.36|403.96|0
1642626680000|2022-01-19 21:11:20|406.58|404.18|406.58|404.18|406.58|404.18|406.43|404.03|0
1642626690000|2022-01-19 21:11:30|406.43|404.03|406.73|404.33|406.73|404.33|406.43|404.03|0
1642626710000|2022-01-19 21:11:50|406.88|404.48|406.73|404.33|406.88|404.48|406.73|404.33|0
1642626720000|2022-01-19 21:12:00|407.04|404.64|406.73|404.33|407.04|404.64|406.73|404.33|0
1642626730000|2022-01-19 21:12:10|407.04|404.64|406.88|404.48|407.04|404.64|406.88|404.48|0
1642626740000|2022-01-19 21:12:20|407.19|404.79|406.73|404.33|407.19|404.79|406.73|404.33|0
1642626750000|2022-01-19 21:12:30|406.58|404.18|406.58|404.18|406.58|404.18|406.28|403.88|0
1642626760000|2022-01-19 21:12:40|406.43|404.03|406.58|404.18|406.73|404.33|406.43|404.03|0
1642626770000|2022-01-19 21:12:50|406.43|404.03|406.58|404.18|406.58|404.18|406.43|404.03|0
1642626780000|2022-01-19 21:13:00|406.73|404.33|406.88|404.48|406.88|404.48|406.73|404.33|0
1642626790000|2022-01-19 21:13:10|406.73|404.33|406.28|403.88|406.73|404.33|406.28|403.88|0
1642626800000|2022-01-19 21:13:20|405.97|403.57|405.52|403.12|405.97|403.57|405.37|402.97|0
1642626810000|2022-01-19 21:13:30|405.82|403.42|405.97|403.57|405.97|403.57|405.82|403.42|0
1642626820000|2022-01-19 21:13:40|405.9|403.5|405.82|403.42|405.9|403.5|405.82|403.42|0
1642626830000|2022-01-19 21:13:50|405.97|403.57|406.43|404.03|406.43|404.03|405.97|403.57|0
1642626840000|2022-01-19 21:14:00|406.36|403.96|406.58|404.18|406.58|404.18|406.36|403.96|0
1642626850000|2022-01-19 21:14:10|406.73|404.33|406.2|403.8|406.88|404.48|406.2|403.8|0
1642626860000|2022-01-19 21:14:20|406.12|403.72|406.43|404.03|406.43|404.03|406.12|403.72|0
1642626870000|2022-01-19 21:14:30|406.28|403.88|405.97|403.57|406.43|404.03|405.97|403.57|0
1642626880000|2022-01-19 21:14:40|406.28|403.88|406.88|404.48|406.88|404.48|406.28|403.88|0
1642626890000|2022-01-19 21:14:50|407.03|404.63|407.03|404.63|407.19|404.79|407.03|404.63|0
1642626910000|2022-01-19 21:15:10|406.63|403.83|406.78|403.98|406.78|403.98|406.63|403.83|0
1642626920000|2022-01-19 21:15:20|406.48|403.68|406.48|403.68|406.48|403.68|406.48|403.68|0
1642626930000|2022-01-19 21:15:30|406.32|403.52|406.32|403.52|406.32|403.52|406.17|403.37|0
1642626940000|2022-01-19 21:15:40|406.25|403.45|406.17|403.37|406.25|403.45|406.17|403.37|0
1642626950000|2022-01-19 21:15:50|406.02|403.22|406.17|403.37|406.17|403.37|406.02|403.22|0
1642626960000|2022-01-19 21:16:00|406.32|403.52|406.32|403.52|406.32|403.52|406.32|403.52|0
1642626970000|2022-01-19 21:16:10|406.48|403.68|406.63|403.83|406.63|403.83|406.48|403.68|0
1642626980000|2022-01-19 21:16:20|406.48|403.68|406.4|403.6|406.48|403.68|406.4|403.6|0
1642626990000|2022-01-19 21:16:30|406.17|403.37|406.63|403.83|406.63|403.83|406.17|403.37|0
1642627000000|2022-01-19 21:16:40|406.78|403.98|406.78|403.98|406.78|403.98|406.78|403.98|0
1642627010000|2022-01-19 21:16:50|406.63|403.83|406.63|403.83|406.63|403.83|406.63|403.83|0
1642627020000|2022-01-19 21:17:00|406.78|403.98|406.78|403.98|406.78|403.98|406.78|403.98|0
1642627030000|2022-01-19 21:17:10|406.93|404.13|406.78|403.98|406.93|404.13|406.78|403.98|0
1642627040000|2022-01-19 21:17:20|406.71|403.91|406.48|403.68|406.71|403.91|406.48|403.68|0
1642627070000|2022-01-19 21:17:50|406.32|403.52|406.32|403.52|406.32|403.52|406.32|403.52|0
1642627080000|2022-01-19 21:18:00|406.4|403.6|406.4|403.6|406.4|403.6|406.32|403.52|0
1642627090000|2022-01-19 21:18:10|406.48|403.68|406.48|403.68|406.48|403.68|406.48|403.68|0
1642627100000|2022-01-19 21:18:20|406.55|403.75|406.63|403.83|406.63|403.83|406.48|403.68|0
1642627110000|2022-01-19 21:18:30|406.78|403.98|407.08|404.28|407.08|404.28|406.78|403.98|0
1642627120000|2022-01-19 21:18:40|407.23|404.43|407.23|404.43|407.23|404.43|407.08|404.28|0
1642627140000|2022-01-19 21:19:00|407.38|404.58|407.54|404.74|407.54|404.74|407.38|404.58|0
1642627150000|2022-01-19 21:19:10|407.69|404.89|407.54|404.74|407.69|404.89|407.54|404.74|0
1642627170000|2022-01-19 21:19:30|407.69|404.89|407.69|404.89|407.69|404.89|407.69|404.89|0
1642627190000|2022-01-19 21:19:50|407.54|404.74|407.54|404.74|407.54|404.74|407.54|404.74|0
1642627210000|2022-01-19 21:20:10|407.38|404.58|407.38|404.58|407.38|404.58|407.38|404.58|0
1642627220000|2022-01-19 21:20:20|407.54|404.74|407.38|404.58|407.54|404.74|407.38|404.58|0
1642627230000|2022-01-19 21:20:30|407.23|404.43|407.23|404.43|407.23|404.43|407.23|404.43|0
1642627240000|2022-01-19 21:20:40|407.69|404.89|407.84|405.04|407.84|405.04|407.69|404.89|0
1642627250000|2022-01-19 21:20:50|407.69|404.89|407.54|404.74|407.69|404.89|407.54|404.74|0
1642627270000|2022-01-19 21:21:10|407.46|404.66|407.54|404.74|407.54|404.74|407.46|404.66|0
1642627290000|2022-01-19 21:21:30|407.69|404.89|407.69|404.89|407.69|404.89|407.69|404.89|0
1642627300000|2022-01-19 21:21:40|407.84|405.04|407.84|405.04|407.84|405.04|407.84|405.04|0
1642627320000|2022-01-19 21:22:00|407.99|405.19|407.99|405.19|407.99|405.19|407.99|405.19|0
1642627330000|2022-01-19 21:22:10|408.14|405.34|407.99|405.19|408.14|405.34|407.99|405.19|0
1642627340000|2022-01-19 21:22:20|408.3|405.5|407.99|405.19|408.3|405.5|407.99|405.19|0
1642627350000|2022-01-19 21:22:30|408.07|405.27|408.14|405.34|408.14|405.34|407.99|405.19|0
1642627360000|2022-01-19 21:22:40|407.99|405.19|407.99|405.19|407.99|405.19|407.99|405.19|0
1642627370000|2022-01-19 21:22:50|408.14|405.34|408.14|405.34|408.14|405.34|408.14|405.34|0
1642627380000|2022-01-19 21:23:00|407.99|405.19|407.99|405.19|407.99|405.19|407.99|405.19|0
1642627390000|2022-01-19 21:23:10|408.14|405.34|408.14|405.34|408.14|405.34|408.14|405.34|0
1642627400000|2022-01-19 21:23:20|407.99|405.19|408.14|405.34|408.14|405.34|407.99|405.19|0
1642627410000|2022-01-19 21:23:30|408.45|405.65|408.6|405.8|408.6|405.8|408.45|405.65|0
1642627420000|2022-01-19 21:23:40|408.75|405.95|409.06|406.26|409.06|406.26|408.75|405.95|0
1642627430000|2022-01-19 21:23:50|409.21|406.41|409.13|406.33|409.21|406.41|409.13|406.33|0
1642627440000|2022-01-19 21:24:00|409.06|406.26|408.9|406.1|409.06|406.26|408.9|406.1|0
1642627450000|2022-01-19 21:24:10|408.98|406.18|408.98|406.18|408.98|406.18|408.98|406.18|0
1642627460000|2022-01-19 21:24:20|409.06|406.26|409.05|406.25|409.06|406.26|408.98|406.18|0
1642627470000|2022-01-19 21:24:30|408.9|406.1|409.05|406.25|409.05|406.25|408.9|406.1|0
1642627480000|2022-01-19 21:24:40|408.9|406.1|408.9|406.1|408.9|406.1|408.9|406.1|0
1642627490000|2022-01-19 21:24:50|409.05|406.25|409.21|406.41|409.21|406.41|408.9|406.1|0
1642627500000|2022-01-19 21:25:00|409.05|406.25|409.05|406.25|409.05|406.25|409.05|406.25|0
1642627510000|2022-01-19 21:25:10|409.21|406.41|409.59|406.79|409.59|406.79|409.21|406.41|0
1642627520000|2022-01-19 21:25:20|409.66|406.86|410.43|407.63|410.43|407.63|409.66|406.86|0
1642627530000|2022-01-19 21:25:30|410.88|408.08|411.19|408.39|411.65|408.85|410.88|408.08|0
1642627540000|2022-01-19 21:25:40|411.49|408.69|411.34|408.54|411.49|408.69|411.34|408.54|0
1642627550000|2022-01-19 21:25:50|411.49|408.69|411.34|408.54|411.65|408.85|411.34|408.54|0
1642627560000|2022-01-19 21:26:00|411.19|408.39|410.73|407.93|411.19|408.39|410.58|407.78|0
1642627570000|2022-01-19 21:26:10|410.66|407.86|410.35|407.55|410.66|407.86|410.35|407.55|0
1642627580000|2022-01-19 21:26:20|410.58|407.78|410.66|407.86|410.66|407.86|410.58|407.78|0
1642627590000|2022-01-19 21:26:30|410.58|407.78|410.43|407.63|410.73|407.93|410.43|407.63|0
1642627600000|2022-01-19 21:26:40|410.27|407.47|409.97|407.17|410.27|407.47|409.97|407.17|0
1642627610000|2022-01-19 21:26:50|409.82|407.02|410.12|407.32|410.12|407.32|409.74|406.94|0
1642627620000|2022-01-19 21:27:00|410.05|407.25|410.12|407.32|410.12|407.32|409.97|407.17|0
1642627630000|2022-01-19 21:27:10|410.27|407.47|410.35|407.55|410.35|407.55|410.27|407.47|0
1642627640000|2022-01-19 21:27:20|410.27|407.47|410.27|407.47|410.27|407.47|410.27|407.47|0
1642627650000|2022-01-19 21:27:30|410.2|407.4|410.2|407.4|410.2|407.4|409.97|407.17|0
1642627660000|2022-01-19 21:27:40|410.12|407.32|409.82|407.02|410.12|407.32|409.82|407.02|0
1642627670000|2022-01-19 21:27:50|409.89|407.09|409.82|407.02|409.89|407.09|409.82|407.02|0
1642627680000|2022-01-19 21:28:00|409.66|406.86|409.82|407.02|409.89|407.09|409.66|406.86|0
1642627690000|2022-01-19 21:28:10|409.97|407.17|409.97|407.17|409.97|407.17|409.97|407.17|0
1642627700000|2022-01-19 21:28:20|410.12|407.32|410.35|407.55|410.35|407.55|410.12|407.32|0
1642627710000|2022-01-19 21:28:30|410.27|407.47|410.12|407.32|410.27|407.47|410.12|407.32|0
1642627720000|2022-01-19 21:28:40|409.97|407.17|409.97|407.17|410.12|407.32|409.97|407.17|0
1642627730000|2022-01-19 21:28:50|409.81|407.01|409.81|407.01|409.81|407.01|409.81|407.01|0
1642627740000|2022-01-19 21:29:00|409.89|407.09|409.66|406.86|409.89|407.09|409.66|406.86|0
1642627750000|2022-01-19 21:29:10|409.81|407.01|409.81|407.01|409.97|407.17|409.81|407.01|0
1642627760000|2022-01-19 21:29:20|409.66|406.86|409.74|406.94|409.74|406.94|409.66|406.86|0
1642627770000|2022-01-19 21:29:30|409.66|406.86|409.66|406.86|409.66|406.86|409.66|406.86|0
1642627780000|2022-01-19 21:29:40|409.81|407.01|409.81|407.01|409.81|407.01|409.66|406.86|0
1642627790000|2022-01-19 21:29:50|410.12|407.32|409.97|407.17|410.12|407.32|409.97|407.17|0
1642627800000|2022-01-19 21:30:00|409.81|407.01|409.81|407.01|409.81|407.01|409.81|407.01|0
1642627810000|2022-01-19 21:30:10|409.66|406.86|410.12|407.32|410.12|407.32|409.66|406.86|0
1642627820000|2022-01-19 21:30:20|409.81|407.01|409.66|406.86|409.81|407.01|409.66|406.86|0
1642627830000|2022-01-19 21:30:30|409.81|407.01|409.81|407.01|409.81|407.01|409.81|407.01|0
1642627840000|2022-01-19 21:30:40|409.66|406.86|409.66|406.86|409.66|406.86|409.66|406.86|0
1642627850000|2022-01-19 21:30:50|409.51|406.71|409.51|406.71|409.51|406.71|409.51|406.71|0
1642627860000|2022-01-19 21:31:00|409.36|406.56|409.36|406.56|409.44|406.64|409.36|406.56|0
1642627870000|2022-01-19 21:31:10|409.51|406.71|409.81|407.01|409.81|407.01|409.51|406.71|0
1642627880000|2022-01-19 21:31:20|409.66|406.86|409.66|406.86|409.66|406.86|409.66|406.86|0
1642627890000|2022-01-19 21:31:30|409.51|406.71|409.59|406.79|409.59|406.79|409.51|406.71|0
1642627900000|2022-01-19 21:31:40|409.51|406.71|409.36|406.56|409.51|406.71|409.36|406.56|0
1642627910000|2022-01-19 21:31:50|409.2|406.4|409.2|406.4|409.2|406.4|409.2|406.4|0
1642627920000|2022-01-19 21:32:00|409.36|406.56|409.2|406.4|409.36|406.56|409.2|406.4|0
1642627930000|2022-01-19 21:32:10|409.36|406.56|409.36|406.56|409.36|406.56|409.36|406.56|0
1642627940000|2022-01-19 21:32:20|409.2|406.4|409.28|406.48|409.36|406.56|409.2|406.4|0
1642627950000|2022-01-19 21:32:30|409.2|406.4|409.2|406.4|409.51|406.71|409.2|406.4|0
1642627960000|2022-01-19 21:32:40|409.05|406.25|409.05|406.25|409.05|406.25|408.9|406.1|0
1642627970000|2022-01-19 21:32:50|409.13|406.33|409.2|406.4|409.2|406.4|409.05|406.25|0
1642627980000|2022-01-19 21:33:00|409.36|406.56|409.36|406.56|409.36|406.56|409.36|406.56|0
1642627990000|2022-01-19 21:33:10|409.66|406.86|409.66|406.86|409.66|406.86|409.66|406.86|0
1642628000000|2022-01-19 21:33:20|409.81|407.01|409.59|406.79|409.81|407.01|409.51|406.71|0
1642628010000|2022-01-19 21:33:30|409.66|406.86|409.51|406.71|409.66|406.86|409.51|406.71|0
1642628020000|2022-01-19 21:33:40|409.44|406.64|409.51|406.71|409.59|406.79|409.44|406.64|0
1642628040000|2022-01-19 21:34:00|409.66|406.86|409.59|406.79|409.66|406.86|409.59|406.79|0
1642628050000|2022-01-19 21:34:10|409.36|406.56|409.2|406.4|409.44|406.64|409.2|406.4|0
1642628060000|2022-01-19 21:34:20|409.51|406.71|409.36|406.56|409.51|406.71|409.36|406.56|0
1642628080000|2022-01-19 21:34:40|409.51|406.71|409.51|406.71|409.51|406.71|409.51|406.71|0
1642628090000|2022-01-19 21:34:50|409.66|406.86|409.66|406.86|409.66|406.86|409.51|406.71|0
1642628110000|2022-01-19 21:35:10|409.81|407.01|410.04|407.24|410.04|407.24|409.81|407.01|0
1642628120000|2022-01-19 21:35:20|409.96|407.16|410.12|407.32|410.27|407.47|409.96|407.16|0
1642628130000|2022-01-19 21:35:30|410.2|407.4|410.27|407.47|410.27|407.47|410.2|407.4|0
1642628140000|2022-01-19 21:35:40|410.35|407.55|410.35|407.55|410.35|407.55|410.35|407.55|0
1642628150000|2022-01-19 21:35:50|410.42|407.62|410.42|407.62|410.42|407.62|410.42|407.62|0
1642628180000|2022-01-19 21:36:20|410.5|407.7|410.5|407.7|410.57|407.77|410.5|407.7|0
1642628190000|2022-01-19 21:36:30|410.57|407.77|410.65|407.85|410.65|407.85|410.57|407.77|0
1642628200000|2022-01-19 21:36:40|410.57|407.77|410.5|407.7|410.57|407.77|410.42|407.62|0
1642628210000|2022-01-19 21:36:50|410.42|407.62|410.27|407.47|410.57|407.77|410.27|407.47|0
1642628220000|2022-01-19 21:37:00|410.42|407.62|410.42|407.62|410.42|407.62|410.42|407.62|0
1642628240000|2022-01-19 21:37:20|410.57|407.77|410.57|407.77|410.57|407.77|410.57|407.77|0
1642628260000|2022-01-19 21:37:40|410.65|407.85|410.65|407.85|410.65|407.85|410.57|407.77|0
1642628270000|2022-01-19 21:37:50|410.73|407.93|410.42|407.62|410.73|407.93|410.42|407.62|0
1642628280000|2022-01-19 21:38:00|410.27|407.47|409.66|406.86|410.27|407.47|409.66|406.86|0
1642628290000|2022-01-19 21:38:10|409.81|407.01|409.81|407.01|409.89|407.09|409.81|407.01|0
1642628300000|2022-01-19 21:38:20|409.89|407.09|410.27|407.47|410.27|407.47|409.89|407.09|0
1642628310000|2022-01-19 21:38:30|409.96|407.16|409.96|407.16|409.96|407.16|409.96|407.16|0
1642628320000|2022-01-19 21:38:40|409.81|407.01|409.81|407.01|409.81|407.01|409.81|407.01|0
1642628330000|2022-01-19 21:38:50|409.96|407.16|409.96|407.16|409.96|407.16|409.96|407.16|0
1642628340000|2022-01-19 21:39:00|410.12|407.32|410.27|407.47|410.27|407.47|410.12|407.32|0
1642628350000|2022-01-19 21:39:10|410.57|407.77|410.57|407.77|410.57|407.77|410.57|407.77|0
1642628380000|2022-01-19 21:39:40|410.35|407.55|410.42|407.62|410.42|407.62|410.35|407.55|0
1642628390000|2022-01-19 21:39:50|410.27|407.47|410.27|407.47|410.27|407.47|410.27|407.47|0
1642628400000|2022-01-19 21:40:00|410.12|407.32|409.96|407.16|410.12|407.32|409.96|407.16|0
1642628420000|2022-01-19 21:40:20|409.81|407.01|409.96|407.16|409.96|407.16|409.81|407.01|0
1642628440000|2022-01-19 21:40:40|409.89|407.09|409.66|406.86|409.89|407.09|409.66|406.86|0
1642628450000|2022-01-19 21:40:50|409.89|407.09|410.12|407.32|410.12|407.32|409.89|407.09|0
1642628460000|2022-01-19 21:41:00|410.04|407.24|410.04|407.24|410.04|407.24|410.04|407.24|0
1642628470000|2022-01-19 21:41:10|410.12|407.32|410.57|407.77|410.57|407.77|410.12|407.32|0
1642628480000|2022-01-19 21:41:20|410.73|407.93|410.73|407.93|410.8|408|410.73|407.93|0
1642628490000|2022-01-19 21:41:30|410.57|407.77|410.57|407.77|410.57|407.77|410.42|407.62|0
1642628500000|2022-01-19 21:41:40|410.42|407.62|410.42|407.62|410.42|407.62|410.42|407.62|0
1642628510000|2022-01-19 21:41:50|410.57|407.77|410.57|407.77|410.72|407.92|410.57|407.77|0
1642628520000|2022-01-19 21:42:00|410.42|407.62|410.42|407.62|410.57|407.77|410.42|407.62|0
1642628540000|2022-01-19 21:42:20|410.57|407.77|410.57|407.77|410.65|407.85|410.57|407.77|0
1642628550000|2022-01-19 21:42:30|410.42|407.62|410.35|407.55|410.42|407.62|410.35|407.55|0
1642628560000|2022-01-19 21:42:40|410.57|407.77|410.42|407.62|410.57|407.77|410.42|407.62|0
1642628570000|2022-01-19 21:42:50|410.57|407.77|410.57|407.77|410.57|407.77|410.57|407.77|0
1642628580000|2022-01-19 21:43:00|410.42|407.62|410.27|407.47|410.42|407.62|410.27|407.47|0
1642628600000|2022-01-19 21:43:20|410.11|407.31|410.27|407.47|410.27|407.47|410.11|407.31|0
1642628610000|2022-01-19 21:43:30|410.42|407.62|410.42|407.62|410.42|407.62|410.42|407.62|0
1642628620000|2022-01-19 21:43:40|410.27|407.47|410.27|407.47|410.27|407.47|410.27|407.47|0
1642628630000|2022-01-19 21:43:50|410.11|407.31|410.11|407.31|410.11|407.31|410.11|407.31|0
1642628640000|2022-01-19 21:44:00|409.96|407.16|409.66|406.86|409.96|407.16|409.5|406.7|0
1642628650000|2022-01-19 21:44:10|409.74|406.94|409.66|406.86|409.74|406.94|409.66|406.86|0
1642628660000|2022-01-19 21:44:20|409.74|406.94|409.81|407.01|409.81|407.01|409.74|406.94|0
1642628670000|2022-01-19 21:44:30|409.96|407.16|409.96|407.16|409.96|407.16|409.96|407.16|0
1642628680000|2022-01-19 21:44:40|410.27|407.47|410.11|407.31|410.27|407.47|410.11|407.31|0
1642628690000|2022-01-19 21:44:50|410.27|407.47|410.11|407.31|410.27|407.47|410.11|407.31|0
1642628700000|2022-01-19 21:45:00|409.89|407.09|409.74|406.94|409.96|407.16|409.74|406.94|0
1642628710000|2022-01-19 21:45:10|409.35|406.55|409.2|406.4|409.35|406.55|409.2|406.4|0
1642628720000|2022-01-19 21:45:20|409.35|406.55|409.2|406.4|409.35|406.55|409.2|406.4|0
1642628730000|2022-01-19 21:45:30|409.35|406.55|409.35|406.55|409.35|406.55|409.35|406.55|0
1642628740000|2022-01-19 21:45:40|409.43|406.63|409.2|406.4|409.43|406.63|409.05|406.25|0
1642628750000|2022-01-19 21:45:50|409.13|406.33|409.28|406.48|409.28|406.48|409.13|406.33|0
1642628760000|2022-01-19 21:46:00|409.2|406.4|409.28|406.48|409.28|406.48|409.2|406.4|0
1642628770000|2022-01-19 21:46:10|409.2|406.4|409.35|406.55|409.35|406.55|409.2|406.4|0
1642628780000|2022-01-19 21:46:20|409.28|406.48|409.28|406.48|409.28|406.48|409.28|406.48|0
1642628790000|2022-01-19 21:46:30|409.2|406.4|409.2|406.4|409.2|406.4|409.2|406.4|0
1642628800000|2022-01-19 21:46:40|409.28|406.48|409.2|406.4|409.35|406.55|409.2|406.4|0
1642628810000|2022-01-19 21:46:50|409.28|406.48|409.2|406.4|409.28|406.48|409.2|406.4|0
1642628820000|2022-01-19 21:47:00|409.05|406.25|408.89|406.09|409.05|406.25|408.89|406.09|0
1642628830000|2022-01-19 21:47:10|409.05|406.25|409.05|406.25|409.05|406.25|409.05|406.25|0
1642628840000|2022-01-19 21:47:20|408.89|406.09|408.74|405.94|408.89|406.09|408.74|405.94|0
1642628850000|2022-01-19 21:47:30|408.89|406.09|408.74|405.94|408.89|406.09|408.74|405.94|0
1642628860000|2022-01-19 21:47:40|408.89|406.09|408.74|405.94|408.89|406.09|408.74|405.94|0
1642628870000|2022-01-19 21:47:50|408.59|405.79|408.67|405.87|408.74|405.94|408.59|405.79|0
1642628880000|2022-01-19 21:48:00|408.89|406.09|408.74|405.94|408.89|406.09|408.59|405.79|0
1642628890000|2022-01-19 21:48:10|408.89|406.09|408.89|406.09|408.89|406.09|408.74|405.94|0
1642628900000|2022-01-19 21:48:20|408.97|406.17|409.35|406.55|409.35|406.55|408.97|406.17|0
1642628910000|2022-01-19 21:48:30|409.28|406.48|409.05|406.25|409.28|406.48|409.05|406.25|0
1642628920000|2022-01-19 21:48:40|408.74|405.94|408.82|406.02|408.82|406.02|408.74|405.94|0
1642628930000|2022-01-19 21:48:50|408.74|405.94|408.74|405.94|408.74|405.94|408.67|405.87|0
1642628940000|2022-01-19 21:49:00|408.44|405.64|408.13|405.33|408.44|405.64|408.13|405.33|0
1642628950000|2022-01-19 21:49:10|407.98|405.18|407.83|405.03|407.98|405.18|407.83|405.03|0
1642628960000|2022-01-19 21:49:20|407.68|404.88|407.68|404.88|407.68|404.88|407.68|404.88|0
1642628970000|2022-01-19 21:49:30|407.6|404.8|407.22|404.42|407.6|404.8|407.22|404.42|0
1642628980000|2022-01-19 21:49:40|407.37|404.57|407.22|404.42|407.37|404.57|407.22|404.42|0
1642629000000|2022-01-19 21:50:00|407.37|404.57|407.37|404.57|407.37|404.57|407.22|404.42|0
1642629020000|2022-01-19 21:50:20|407.22|404.42|407.22|404.42|407.22|404.42|407.22|404.42|0
1642629030000|2022-01-19 21:50:30|407.07|404.27|406.92|404.12|407.07|404.27|406.92|404.12|0
1642629050000|2022-01-19 21:50:50|407.07|404.27|407.07|404.27|407.07|404.27|407.07|404.27|0
1642629060000|2022-01-19 21:51:00|407|404.2|406.92|404.12|407.07|404.27|406.92|404.12|0
1642629070000|2022-01-19 21:51:10|406.77|403.97|406.84|404.04|406.84|404.04|406.77|403.97|0
1642629080000|2022-01-19 21:51:20|406.77|403.97|406.92|404.12|406.92|404.12|406.77|403.97|0
1642629090000|2022-01-19 21:51:30|407.07|404.27|407.07|404.27|407.07|404.27|407.07|404.27|0
1642629100000|2022-01-19 21:51:40|407.22|404.42|407.22|404.42|407.3|404.5|407.22|404.42|0
1642629110000|2022-01-19 21:51:50|407.3|404.5|407.07|404.27|407.3|404.5|407.07|404.27|0
1642629120000|2022-01-19 21:52:00|406.92|404.12|406.92|404.12|406.92|404.12|406.92|404.12|0
1642629130000|2022-01-19 21:52:10|407.07|404.27|407.3|404.5|407.3|404.5|407.07|404.27|0
1642629140000|2022-01-19 21:52:20|407.22|404.42|407.22|404.42|407.22|404.42|407.22|404.42|0
1642629150000|2022-01-19 21:52:30|407.3|404.5|407.3|404.5|407.3|404.5|407.3|404.5|0
1642629160000|2022-01-19 21:52:40|407.22|404.42|407.3|404.5|407.3|404.5|407.22|404.42|0
1642629170000|2022-01-19 21:52:50|407.22|404.42|406.92|404.12|407.22|404.42|406.92|404.12|0
1642629200000|2022-01-19 21:53:20|407.07|404.27|407.22|404.42|407.22|404.42|407.07|404.27|0
1642629210000|2022-01-19 21:53:30|407.07|404.27|407.07|404.27|407.07|404.27|407.07|404.27|0
1642629240000|2022-01-19 21:54:00|406.92|404.12|407.07|404.27|407.07|404.27|406.92|404.12|0
1642629280000|2022-01-19 21:54:40|406.76|403.96|406.76|403.96|406.76|403.96|406.76|403.96|0
1642629290000|2022-01-19 21:54:50|406.84|404.04|406.84|404.04|406.84|404.04|406.84|404.04|0
1642629300000|2022-01-19 21:55:00|406.76|403.96|406.76|403.96|406.76|403.96|406.76|403.96|0
1642629310000|2022-01-19 21:55:10|406.84|404.04|406.61|403.81|406.84|404.04|406.61|403.81|0
1642629330000|2022-01-19 21:55:30|406.54|403.74|406.54|403.74|406.54|403.74|406.54|403.74|0
1642629340000|2022-01-19 21:55:40|406.61|403.81|406.46|403.66|406.61|403.81|406.46|403.66|0
1642629350000|2022-01-19 21:55:50|406.54|403.74|406.46|403.66|406.54|403.74|406.46|403.66|0
1642629360000|2022-01-19 21:56:00|406.39|403.59|406.46|403.66|406.46|403.66|406.39|403.59|0
1642629370000|2022-01-19 21:56:10|406.61|403.81|406.92|404.12|406.92|404.12|406.61|403.81|0
1642629380000|2022-01-19 21:56:20|407.07|404.27|407.07|404.27|407.07|404.27|406.92|404.12|0
1642629400000|2022-01-19 21:56:40|407.15|404.35|407.07|404.27|407.22|404.42|407.07|404.27|0
1642629410000|2022-01-19 21:56:50|407.22|404.42|407.37|404.57|407.37|404.57|407.22|404.42|0
1642629420000|2022-01-19 21:57:00|407.52|404.72|407.52|404.72|407.52|404.72|407.52|404.72|0
1642629470000|2022-01-19 21:57:50|407.67|404.87|407.83|405.03|407.83|405.03|407.67|404.87|0
1642629480000|2022-01-19 21:58:00|407.67|404.87|407.52|404.72|407.67|404.87|407.52|404.72|0
1642629490000|2022-01-19 21:58:10|407.83|405.03|407.83|405.03|407.83|405.03|407.83|405.03|0
1642629500000|2022-01-19 21:58:20|407.67|404.87|407.52|404.72|407.67|404.87|407.52|404.72|0
1642629540000|2022-01-19 21:59:00|407.37|404.57|407.22|404.42|407.37|404.57|407.22|404.42|0
1642629550000|2022-01-19 21:59:10|407.37|404.57|407.52|404.72|407.52|404.72|407.37|404.57|0
1642629580000|2022-01-19 21:59:40|407.83|405.03|407.67|404.87|407.98|405.18|407.67|404.87|0
1642629590000|2022-01-19 21:59:50|407.6|404.8|407.75|404.95|407.75|404.95|407.6|404.8|0
1642629600000|2022-01-19 22:00:00|407.38|404.58|407.38|404.58|407.38|404.58|407.38|404.58|0
1642629610000|2022-01-19 22:00:10|407.44|404.64|407.56|404.76|407.56|404.76|407.44|404.64|0
1642629620000|2022-01-19 22:00:20|407.58|404.78|407.58|404.78|407.58|404.78|407.58|404.78|0
1642629630000|2022-01-19 22:00:30|407.6|404.8|407.6|404.8|407.6|404.8|407.6|404.8|0
1642629640000|2022-01-19 22:00:40|407.64|404.84|407.67|404.87|407.67|404.87|407.64|404.84|0
1642629650000|2022-01-19 22:00:50|407.69|404.89|407.69|404.89|407.69|404.89|407.69|404.89|0
1642629700000|2022-01-19 22:01:40|407.68|404.88|407.68|404.88|407.68|404.88|407.68|404.88|0
1642629710000|2022-01-19 22:01:50|407.82|405.02|407.82|405.02|407.82|405.02|407.82|405.02|0
1642629730000|2022-01-19 22:02:10|407.91|405.11|407.8|405|407.91|405.11|407.8|405|0
1642629750000|2022-01-19 22:02:30|407.91|405.11|407.91|405.11|407.91|405.11|407.91|405.11|0
1642629790000|2022-01-19 22:03:10|407.88|405.08|407.88|405.08|407.88|405.08|407.88|405.08|0
1642629820000|2022-01-19 22:03:40|407.91|405.11|407.91|405.11|407.91|405.11|407.91|405.11|0
1642629890000|2022-01-19 22:04:50|407.77|404.97|407.77|404.97|407.77|404.97|407.77|404.97|0
1642629900000|2022-01-19 22:05:00|407.93|405.13|407.93|405.13|407.93|405.13|407.93|405.13|0
1642629920000|2022-01-19 22:05:20|407.84|405.04|407.93|405.13|407.93|405.13|407.84|405.04|0
1642629950000|2022-01-19 22:05:50|407.8|405|407.8|405|407.8|405|407.77|404.97|0
1642629980000|2022-01-19 22:06:20|407.84|405.04|407.84|405.04|407.84|405.04|407.84|405.04|0
1642629990000|2022-01-19 22:06:30|407.91|405.11|407.91|405.11|407.91|405.11|407.91|405.11|0
1642630010000|2022-01-19 22:06:50|408|405.2|408|405.2|408|405.2|408|405.2|0
1642630030000|2022-01-19 22:07:10|408.02|405.22|408.02|405.22|408.02|405.22|408.02|405.22|0
1642630040000|2022-01-19 22:07:20|407.93|405.13|407.91|405.11|407.93|405.13|407.91|405.11|0
1642630060000|2022-01-19 22:07:40|408.07|405.27|408.07|405.27|408.07|405.27|408.07|405.27|0
1642630100000|2022-01-19 22:08:20|407.91|405.11|407.91|405.11|407.91|405.11|407.91|405.11|0
1642630120000|2022-01-19 22:08:40|407.8|405|407.8|405|407.8|405|407.8|405|0
1642630130000|2022-01-19 22:08:50|407.82|405.02|407.82|405.02|407.82|405.02|407.82|405.02|0
1642630140000|2022-01-19 22:09:00|407.86|405.06|407.86|405.06|407.86|405.06|407.86|405.06|0
1642630160000|2022-01-19 22:09:20|407.82|405.02|407.82|405.02|407.82|405.02|407.82|405.02|0
1642630170000|2022-01-19 22:09:30|407.93|405.13|407.93|405.13|407.93|405.13|407.93|405.13|0
1642630180000|2022-01-19 22:09:40|407.91|405.11|407.93|405.13|407.93|405.13|407.91|405.11|0
1642630190000|2022-01-19 22:09:50|407.91|405.11|407.91|405.11|407.91|405.11|407.91|405.11|0
1642630210000|2022-01-19 22:10:10|407.86|405.06|407.86|405.06|407.86|405.06|407.86|405.06|0
1642630220000|2022-01-19 22:10:20|407.91|405.11|407.91|405.11|407.91|405.11|407.91|405.11|0
1642630230000|2022-01-19 22:10:30|407.8|405|407.82|405.02|407.82|405.02|407.8|405|0
1642630270000|2022-01-19 22:11:10|407.8|405|407.8|405|407.8|405|407.8|405|0
1642630310000|2022-01-19 22:11:50|407.77|404.97|407.8|405|407.8|405|407.77|404.97|0
1642630330000|2022-01-19 22:12:10|407.77|404.97|407.93|405.13|407.93|405.13|407.77|404.97|0
1642630340000|2022-01-19 22:12:20|408|405.2|407.97|405.17|408|405.2|407.97|405.17|0
1642630350000|2022-01-19 22:12:30|408|405.2|407.97|405.17|408|405.2|407.97|405.17|0
1642630440000|2022-01-19 22:14:00|407.95|405.15|407.95|405.15|407.95|405.15|407.95|405.15|0
1642630500000|2022-01-19 22:15:00|407.88|405.08|407.88|405.08|407.88|405.08|407.88|405.08|0
1642630520000|2022-01-19 22:15:20|407.9|405.1|407.9|405.1|407.9|405.1|407.9|405.1|0
1642630530000|2022-01-19 22:15:30|407.95|405.15|408|405.2|408|405.2|407.95|405.15|0
1642630570000|2022-01-19 22:16:10|407.97|405.17|407.97|405.17|407.97|405.17|407.97|405.17|0
1642630660000|2022-01-19 22:17:40|408|405.2|408|405.2|408|405.2|408|405.2|0
1642630670000|2022-01-19 22:17:50|407.99|405.19|407.97|405.17|407.99|405.19|407.97|405.17|0
1642630690000|2022-01-19 22:18:10|407.73|404.93|407.73|404.93|407.73|404.93|407.73|404.93|0
1642630700000|2022-01-19 22:18:20|407.7|404.9|407.7|404.9|407.7|404.9|407.7|404.9|0
1642630720000|2022-01-19 22:18:40|407.84|405.04|407.84|405.04|407.84|405.04|407.84|405.04|0
1642630740000|2022-01-19 22:19:00|407.95|405.15|407.95|405.15|407.95|405.15|407.95|405.15|0
1642630750000|2022-01-19 22:19:10|407.86|405.06|407.86|405.06|407.86|405.06|407.86|405.06|0
1642630770000|2022-01-19 22:19:30|407.88|405.08|407.86|405.06|407.97|405.17|407.86|405.06|0
1642630780000|2022-01-19 22:19:40|407.84|405.04|407.84|405.04|407.84|405.04|407.84|405.04|0
1642630790000|2022-01-19 22:19:50|407.99|405.19|407.99|405.19|407.99|405.19|407.99|405.19|0
1642630850000|2022-01-19 22:20:50|408.01|405.21|408.04|405.24|408.04|405.24|408.01|405.21|0
1642630870000|2022-01-19 22:21:10|408.01|405.21|408.01|405.21|408.01|405.21|408.01|405.21|0
1642630890000|2022-01-19 22:21:30|408.12|405.32|408.01|405.21|408.12|405.32|408.01|405.21|0
1642630910000|2022-01-19 22:21:50|408.06|405.26|408.06|405.26|408.06|405.26|408.06|405.26|0
1642630920000|2022-01-19 22:22:00|408.04|405.24|408.01|405.21|408.04|405.24|408.01|405.21|0
1642630930000|2022-01-19 22:22:10|407.99|405.19|407.99|405.19|407.99|405.19|407.99|405.19|0
1642630980000|2022-01-19 22:23:00|408.01|405.21|408.01|405.21|408.01|405.21|408.01|405.21|0
1642630990000|2022-01-19 22:23:10|407.99|405.19|408.01|405.21|408.01|405.21|407.99|405.19|0
1642631000000|2022-01-19 22:23:20|407.99|405.19|407.94|405.14|407.99|405.19|407.94|405.14|0
1642631010000|2022-01-19 22:23:30|407.9|405.1|407.9|405.1|407.9|405.1|407.9|405.1|0
1642631030000|2022-01-19 22:23:50|407.93|405.13|407.93|405.13|407.93|405.13|407.93|405.13|0
1642631070000|2022-01-19 22:24:30|407.83|405.03|407.83|405.03|407.83|405.03|407.83|405.03|0
1642631080000|2022-01-19 22:24:40|407.81|405.01|407.81|405.01|407.81|405.01|407.81|405.01|0
1642631090000|2022-01-19 22:24:50|407.83|405.03|407.83|405.03|407.83|405.03|407.83|405.03|0
1642631100000|2022-01-19 22:25:00|407.81|405.01|407.81|405.01|407.81|405.01|407.81|405.01|0
1642631110000|2022-01-19 22:25:10|407.9|405.1|407.9|405.1|407.9|405.1|407.9|405.1|0
1642631120000|2022-01-19 22:25:20|407.94|405.14|407.94|405.14|407.94|405.14|407.94|405.14|0
1642631140000|2022-01-19 22:25:40|407.99|405.19|407.99|405.19|407.99|405.19|407.99|405.19|0
1642631180000|2022-01-19 22:26:20|408.01|405.21|408.01|405.21|408.01|405.21|408.01|405.21|0
1642631190000|2022-01-19 22:26:30|408.03|405.23|408.03|405.23|408.03|405.23|408.03|405.23|0
1642631200000|2022-01-19 22:26:40|407.99|405.19|407.99|405.19|407.99|405.19|407.99|405.19|0
1642631220000|2022-01-19 22:27:00|408.01|405.21|408.01|405.21|408.01|405.21|408.01|405.21|0
1642631300000|2022-01-19 22:28:20|408.03|405.23|408.03|405.23|408.03|405.23|408.03|405.23|0
1642631380000|2022-01-19 22:29:40|408.01|405.21|408.01|405.21|408.01|405.21|408.01|405.21|0
1642631570000|2022-01-19 22:32:50|407.99|405.19|407.99|405.19|407.99|405.19|407.99|405.19|0
1642631590000|2022-01-19 22:33:10|408.01|405.21|408.01|405.21|408.01|405.21|408.01|405.21|0
1642631640000|2022-01-19 22:34:00|407.99|405.19|407.99|405.19|407.99|405.19|407.99|405.19|0
1642631700000|2022-01-19 22:35:00|407.96|405.16|407.96|405.16|407.96|405.16|407.96|405.16|0
1642631710000|2022-01-19 22:35:10|407.94|405.14|407.94|405.14|407.94|405.14|407.94|405.14|0
1642631720000|2022-01-19 22:35:20|407.9|405.1|407.92|405.12|407.92|405.12|407.9|405.1|0
1642631730000|2022-01-19 22:35:30|407.83|405.03|407.83|405.03|407.83|405.03|407.83|405.03|0
1642631820000|2022-01-19 22:37:00|407.81|405.01|407.81|405.01|407.81|405.01|407.81|405.01|0
1642631860000|2022-01-19 22:37:40|407.85|405.05|407.81|405.01|407.85|405.05|407.81|405.01|0
1642631870000|2022-01-19 22:37:50|407.85|405.05|407.85|405.05|407.85|405.05|407.85|405.05|0
1642631900000|2022-01-19 22:38:20|407.9|405.1|407.9|405.1|408.01|405.21|407.9|405.1|0
1642632030000|2022-01-19 22:40:30|407.96|405.16|407.92|405.12|407.96|405.16|407.9|405.1|0
1642632040000|2022-01-19 22:40:40|407.69|404.89|407.69|404.89|407.69|404.89|407.69|404.89|0
1642632050000|2022-01-19 22:40:50|407.76|404.96|407.76|404.96|407.76|404.96|407.76|404.96|0
1642632060000|2022-01-19 22:41:00|407.92|405.12|407.92|405.12|407.92|405.12|407.92|405.12|0
1642632070000|2022-01-19 22:41:10|408|405.2|408|405.2|408|405.2|408|405.2|0
1642632080000|2022-01-19 22:41:20|407.92|405.12|407.92|405.12|407.92|405.12|407.92|405.12|0
1642632250000|2022-01-19 22:44:10|407.89|405.09|407.89|405.09|407.89|405.09|407.89|405.09|0
1642632320000|2022-01-19 22:45:20|407.87|405.07|407.85|405.05|407.87|405.07|407.85|405.05|0
1642632340000|2022-01-19 22:45:40|407.83|405.03|407.83|405.03|407.83|405.03|407.83|405.03|0
1642632360000|2022-01-19 22:46:00|407.87|405.07|407.87|405.07|407.87|405.07|407.87|405.07|0
1642632380000|2022-01-19 22:46:20|407.74|404.94|407.74|404.94|407.74|404.94|407.74|404.94|0
1642632400000|2022-01-19 22:46:40|407.72|404.92|407.72|404.92|407.72|404.92|407.72|404.92|0
1642632460000|2022-01-19 22:47:40|407.73|404.93|407.73|404.93|407.73|404.93|407.73|404.93|0
1642632470000|2022-01-19 22:47:50|407.72|404.92|407.72|404.92|407.72|404.92|407.72|404.92|0
1642632480000|2022-01-19 22:48:00|407.76|404.96|407.72|404.92|407.76|404.96|407.72|404.92|0
1642632490000|2022-01-19 22:48:10|407.56|404.76|407.56|404.76|407.56|404.76|407.56|404.76|0
1642632520000|2022-01-19 22:48:40|407.54|404.74|407.54|404.74|407.54|404.74|407.54|404.74|0
1642632550000|2022-01-19 22:49:10|407.56|404.76|407.56|404.76|407.56|404.76|407.56|404.76|0
1642632670000|2022-01-19 22:51:10|407.51|404.71|407.51|404.71|407.51|404.71|407.51|404.71|0
1642632680000|2022-01-19 22:51:20|407.45|404.65|407.42|404.62|407.45|404.65|407.42|404.62|0
1642632700000|2022-01-19 22:51:40|407.47|404.67|407.47|404.67|407.47|404.67|407.41|404.61|0
1642632710000|2022-01-19 22:51:50|407.41|404.61|407.47|404.67|407.47|404.67|407.41|404.61|0
1642632720000|2022-01-19 22:52:00|407.49|404.69|407.45|404.65|407.49|404.69|407.45|404.65|0
1642632820000|2022-01-19 22:53:40|407.42|404.62|407.42|404.62|407.42|404.62|407.42|404.62|0
1642632830000|2022-01-19 22:53:50|407.34|404.54|407.34|404.54|407.34|404.54|407.34|404.54|0
1642632840000|2022-01-19 22:54:00|407.47|404.67|407.47|404.67|407.47|404.67|407.47|404.67|0
1642632850000|2022-01-19 22:54:10|407.42|404.62|407.42|404.62|407.42|404.62|407.42|404.62|0
1642632870000|2022-01-19 22:54:30|407.47|404.67|407.51|404.71|407.51|404.71|407.47|404.67|0
1642632880000|2022-01-19 22:54:40|407.54|404.74|407.54|404.74|407.54|404.74|407.54|404.74|0
1642632910000|2022-01-19 22:55:10|407.51|404.71|407.51|404.71|407.51|404.71|407.51|404.71|0
1642632920000|2022-01-19 22:55:20|407.54|404.74|407.65|404.85|407.65|404.85|407.54|404.74|0
1642632950000|2022-01-19 22:55:50|407.51|404.71|407.54|404.74|407.54|404.74|407.51|404.71|0
1642632960000|2022-01-19 22:56:00|407.65|404.85|407.65|404.85|407.65|404.85|407.65|404.85|0
1642632970000|2022-01-19 22:56:10|407.51|404.71|407.51|404.71|407.51|404.71|407.51|404.71|0
1642632980000|2022-01-19 22:56:20|407.56|404.76|407.56|404.76|407.56|404.76|407.56|404.76|0
1642632990000|2022-01-19 22:56:30|407.51|404.71|407.56|404.76|407.56|404.76|407.51|404.71|0
1642633000000|2022-01-19 22:56:40|407.54|404.74|407.54|404.74|407.54|404.74|407.54|404.74|0
1642633010000|2022-01-19 22:56:50|407.47|404.67|407.47|404.67|407.47|404.67|407.47|404.67|0
1642633020000|2022-01-19 22:57:00|407.42|404.62|407.42|404.62|407.42|404.62|407.42|404.62|0
1642633030000|2022-01-19 22:57:10|407.34|404.54|407.4|404.6|407.4|404.6|407.34|404.54|0
1642633040000|2022-01-19 22:57:20|407.49|404.69|407.49|404.69|407.49|404.69|407.49|404.69|0
1642633070000|2022-01-19 22:57:50|407.47|404.67|407.49|404.69|407.49|404.69|407.47|404.67|0
1642633080000|2022-01-19 22:58:00|407.42|404.62|407.42|404.62|407.42|404.62|407.42|404.62|0
1642633110000|2022-01-19 22:58:30|407.54|404.74|407.54|404.74|407.54|404.74|407.54|404.74|0
1642633120000|2022-01-19 22:58:40|407.55|404.75|407.55|404.75|407.55|404.75|407.55|404.75|0
1642633130000|2022-01-19 22:58:50|407.58|404.78|407.58|404.78|407.58|404.78|407.58|404.78|0
1642633140000|2022-01-19 22:59:00|407.6|404.8|407.62|404.82|407.62|404.82|407.6|404.8|0
1642633150000|2022-01-19 22:59:10|407.56|404.76|407.5|404.7|407.56|404.76|407.5|404.7|0
1642633160000|2022-01-19 22:59:20|407.38|404.58|407.2|404.4|407.38|404.58|407.2|404.4|0
1642633170000|2022-01-19 22:59:30|407.11|404.31|406.82|404.02|407.11|404.31|406.82|404.02|0
1642633180000|2022-01-19 22:59:40|406.93|404.13|406.93|404.13|406.93|404.13|406.93|404.13|0
1642633190000|2022-01-19 22:59:50|406.84|404.04|406.93|404.13|406.93|404.13|406.84|404.04|0
1642633200000|2022-01-19 23:00:00|406.97|404.17|406.67|403.87|406.97|404.17|406.52|403.72|0
1642633210000|2022-01-19 23:00:10|406.97|404.17|405.91|403.11|406.97|404.17|405.91|403.11|0
1642633220000|2022-01-19 23:00:20|405.76|402.96|405.53|402.73|405.83|403.03|405.53|402.73|0
1642633230000|2022-01-19 23:00:30|405.76|402.96|405.98|403.18|405.98|403.18|405.76|402.96|0
1642633240000|2022-01-19 23:00:40|405.83|403.03|406.06|403.26|406.13|403.33|405.83|403.03|0
1642633250000|2022-01-19 23:00:50|405.83|403.03|405.68|402.88|406.13|403.33|405.68|402.88|0
1642633260000|2022-01-19 23:01:00|405.61|402.81|405.53|402.73|405.61|402.81|405.53|402.73|0
1642633270000|2022-01-19 23:01:10|405.68|402.88|405.98|403.18|406.06|403.26|405.61|402.81|0
1642633280000|2022-01-19 23:01:20|405.68|402.88|405.46|402.66|405.83|403.03|405.46|402.66|0
1642633290000|2022-01-19 23:01:30|405.68|402.88|405.61|402.81|405.76|402.96|405.61|402.81|0
1642633300000|2022-01-19 23:01:40|405.68|402.88|405.53|402.73|405.76|402.96|405.53|402.73|0
1642633310000|2022-01-19 23:01:50|405.38|402.58|405.23|402.43|405.38|402.58|405.15|402.35|0
1642633320000|2022-01-19 23:02:00|405.53|402.73|405.68|402.88|405.68|402.88|405.53|402.73|0
1642633330000|2022-01-19 23:02:10|405.83|403.03|405.91|403.11|405.91|403.11|405.83|403.03|0
1642633340000|2022-01-19 23:02:20|405.83|403.03|405.68|402.88|405.83|403.03|405.68|402.88|0
1642633350000|2022-01-19 23:02:30|405.76|402.96|405.83|403.03|405.83|403.03|405.76|402.96|0
1642633360000|2022-01-19 23:02:40|405.68|402.88|405.68|402.88|405.68|402.88|405.68|402.88|0
1642633370000|2022-01-19 23:02:50|405.53|402.73|405.3|402.5|405.53|402.73|405.3|402.5|0
1642633380000|2022-01-19 23:03:00|405.53|402.73|405.61|402.81|405.61|402.81|405.38|402.58|0
1642633390000|2022-01-19 23:03:10|405.68|402.88|405.61|402.81|405.68|402.88|405.61|402.81|0
1642633400000|2022-01-19 23:03:20|405.68|402.88|405.68|402.88|405.68|402.88|405.68|402.88|0
1642633410000|2022-01-19 23:03:30|405.76|402.96|405.83|403.03|405.83|403.03|405.68|402.88|0
1642633420000|2022-01-19 23:03:40|405.76|402.96|405.76|402.96|405.83|403.03|405.76|402.96|0
1642633430000|2022-01-19 23:03:50|405.83|403.03|405.83|403.03|405.83|403.03|405.83|403.03|0
1642633440000|2022-01-19 23:04:00|405.98|403.18|405.76|402.96|405.98|403.18|405.68|402.88|0
1642633450000|2022-01-19 23:04:10|405.68|402.88|405.83|403.03|405.83|403.03|405.68|402.88|0
1642633460000|2022-01-19 23:04:20|405.68|402.88|405.76|402.96|405.76|402.96|405.68|402.88|0
1642633470000|2022-01-19 23:04:30|405.68|402.88|405.68|402.88|405.68|402.88|405.68|402.88|0
1642633480000|2022-01-19 23:04:40|405.83|403.03|405.83|403.03|405.83|403.03|405.83|403.03|0
1642633490000|2022-01-19 23:04:50|405.76|402.96|405.76|402.96|405.83|403.03|405.76|402.96|0
1642633500000|2022-01-19 23:05:00|405.61|402.81|405.53|402.73|405.61|402.81|405.53|402.73|0
1642633510000|2022-01-19 23:05:10|405.61|402.81|405.22|402.42|405.61|402.81|405.22|402.42|0
1642633520000|2022-01-19 23:05:20|405.15|402.35|405.07|402.27|405.15|402.35|405.07|402.27|0
1642633530000|2022-01-19 23:05:30|405|402.2|405.07|402.27|405.07|402.27|405|402.2|0
1642633540000|2022-01-19 23:05:40|405|402.2|405.07|402.27|405.07|402.27|405|402.2|0
1642633550000|2022-01-19 23:05:50|405.22|402.42|405.37|402.57|405.37|402.57|405.22|402.42|0
1642633560000|2022-01-19 23:06:00|405.53|402.73|405.53|402.73|405.53|402.73|405.53|402.73|0
1642633570000|2022-01-19 23:06:10|405.45|402.65|405.22|402.42|405.45|402.65|405.22|402.42|0
1642633580000|2022-01-19 23:06:20|405.15|402.35|405.22|402.42|405.22|402.42|405.15|402.35|0
1642633590000|2022-01-19 23:06:30|405.07|402.27|404.92|402.12|405.07|402.27|404.92|402.12|0
1642633600000|2022-01-19 23:06:40|405.07|402.27|405.07|402.27|405.22|402.42|405.07|402.27|0
1642633610000|2022-01-19 23:06:50|404.92|402.12|404.92|402.12|404.92|402.12|404.92|402.12|0
1642633620000|2022-01-19 23:07:00|405.07|402.27|404.92|402.12|405.07|402.27|404.92|402.12|0
1642633640000|2022-01-19 23:07:20|405|402.2|404.77|401.97|405|402.2|404.77|401.97|0
1642633650000|2022-01-19 23:07:30|404.92|402.12|404.92|402.12|404.92|402.12|404.92|402.12|0
1642633660000|2022-01-19 23:07:40|405.07|402.27|405.22|402.42|405.22|402.42|405.07|402.27|0
1642633670000|2022-01-19 23:07:50|405.3|402.5|405.3|402.5|405.37|402.57|405.3|402.5|0
1642633690000|2022-01-19 23:08:10|405.37|402.57|405.45|402.65|405.53|402.73|405.37|402.57|0
1642633700000|2022-01-19 23:08:20|405.37|402.57|405.3|402.5|405.37|402.57|405.3|402.5|0
1642633710000|2022-01-19 23:08:30|405.37|402.57|405.37|402.57|405.37|402.57|405.37|402.57|0
1642633720000|2022-01-19 23:08:40|405.53|402.73|405.53|402.73|405.53|402.73|405.53|402.73|0
1642633730000|2022-01-19 23:08:50|405.68|402.88|405.68|402.88|405.68|402.88|405.68|402.88|0
1642633740000|2022-01-19 23:09:00|405.53|402.73|405.53|402.73|405.53|402.73|405.53|402.73|0
1642633750000|2022-01-19 23:09:10|405.45|402.65|405.52|402.72|405.53|402.73|405.45|402.65|0
1642633760000|2022-01-19 23:09:20|405.45|402.65|405.45|402.65|405.45|402.65|405.45|402.65|0
1642633770000|2022-01-19 23:09:30|405.52|402.72|405.37|402.57|405.52|402.72|405.37|402.57|0
1642633800000|2022-01-19 23:10:00|405.22|402.42|405.37|402.57|405.37|402.57|405.22|402.42|0
1642633810000|2022-01-19 23:10:10|405.52|402.72|405.68|402.88|405.68|402.88|405.52|402.72|0
1642633830000|2022-01-19 23:10:30|406.43|403.63|406.59|403.79|406.59|403.79|406.43|403.63|0
1642633840000|2022-01-19 23:10:40|406.58|403.78|406.43|403.63|406.58|403.78|406.43|403.63|0
1642633850000|2022-01-19 23:10:50|406.51|403.71|406.13|403.33|406.51|403.71|406.13|403.33|0
1642633860000|2022-01-19 23:11:00|406.28|403.48|406.13|403.33|406.43|403.63|406.13|403.33|0
1642633870000|2022-01-19 23:11:10|406.28|403.48|406.28|403.48|406.28|403.48|406.28|403.48|0
1642633880000|2022-01-19 23:11:20|406.43|403.63|406.28|403.48|406.43|403.63|406.28|403.48|0
1642633890000|2022-01-19 23:11:30|406.36|403.56|405.98|403.18|406.36|403.56|405.98|403.18|0
1642633900000|2022-01-19 23:11:40|406.13|403.33|405.98|403.18|406.13|403.33|405.98|403.18|0
1642633910000|2022-01-19 23:11:50|406.13|403.33|405.98|403.18|406.13|403.33|405.98|403.18|0
1642633920000|2022-01-19 23:12:00|406.06|403.26|405.98|403.18|406.06|403.26|405.98|403.18|0
1642633940000|2022-01-19 23:12:20|406.13|403.33|406.13|403.33|406.13|403.33|406.13|403.33|0
1642633950000|2022-01-19 23:12:30|405.91|403.11|405.83|403.03|405.91|403.11|405.83|403.03|0
1642633960000|2022-01-19 23:12:40|405.98|403.18|405.98|403.18|405.98|403.18|405.98|403.18|0
1642633970000|2022-01-19 23:12:50|406.06|403.26|405.83|403.03|406.06|403.26|405.83|403.03|0
1642633980000|2022-01-19 23:13:00|405.52|402.72|405.67|402.87|405.67|402.87|405.37|402.57|0
1642633990000|2022-01-19 23:13:10|405.52|402.72|405.52|402.72|405.67|402.87|405.52|402.72|0
1642634000000|2022-01-19 23:13:20|405.6|402.8|405.6|402.8|405.6|402.8|405.6|402.8|0
1642634010000|2022-01-19 23:13:30|405.67|402.87|405.83|403.03|405.83|403.03|405.67|402.87|0
1642634020000|2022-01-19 23:13:40|405.9|403.1|405.98|403.18|405.98|403.18|405.9|403.1|0
1642634030000|2022-01-19 23:13:50|405.83|403.03|405.83|403.03|405.83|403.03|405.83|403.03|0
1642634040000|2022-01-19 23:14:00|405.9|403.1|405.83|403.03|405.9|403.1|405.83|403.03|0
1642634050000|2022-01-19 23:14:10|405.98|403.18|406.13|403.33|406.13|403.33|405.98|403.18|0
1642634060000|2022-01-19 23:14:20|406.28|403.48|406.36|403.56|406.43|403.63|406.28|403.48|0
1642634070000|2022-01-19 23:14:30|406.28|403.48|406.28|403.48|406.43|403.63|406.28|403.48|0
1642634080000|2022-01-19 23:14:40|406.74|403.94|407.34|404.54|407.34|404.54|406.74|403.94|0
1642634090000|2022-01-19 23:14:50|406.74|403.94|407.04|404.24|407.19|404.39|406.74|403.94|0
1642634100000|2022-01-19 23:15:00|406.89|404.09|406.89|404.09|407.04|404.24|406.89|404.09|0
1642634110000|2022-01-19 23:15:10|407.42|404.62|407.57|404.77|407.57|404.77|407.19|404.39|0
1642634120000|2022-01-19 23:15:20|408.1|405.3|408.25|405.45|408.41|405.61|408.1|405.3|0
1642634130000|2022-01-19 23:15:30|407.95|405.15|407.49|404.69|407.95|405.15|407.49|404.69|0
1642634140000|2022-01-19 23:15:40|407.34|404.54|407.19|404.39|407.34|404.54|407.19|404.39|0
1642634150000|2022-01-19 23:15:50|407.04|404.24|407.04|404.24|407.04|404.24|407.04|404.24|0
1642634160000|2022-01-19 23:16:00|406.51|403.71|406.36|403.56|406.51|403.71|406.28|403.48|0
1642634170000|2022-01-19 23:16:10|406.58|403.78|406.58|403.78|406.58|403.78|406.28|403.48|0
1642634190000|2022-01-19 23:16:30|406.43|403.63|406.73|403.93|406.73|403.93|406.43|403.63|0
1642634200000|2022-01-19 23:16:40|406.43|403.63|407.12|404.32|407.19|404.39|406.43|403.63|0
1642634210000|2022-01-19 23:16:50|406.89|404.09|406.89|404.09|406.96|404.16|406.89|404.09|0
1642634220000|2022-01-19 23:17:00|406.58|403.78|406.58|403.78|406.58|403.78|406.58|403.78|0
1642634230000|2022-01-19 23:17:10|406.73|403.93|406.58|403.78|406.73|403.93|406.58|403.78|0
1642634240000|2022-01-19 23:17:20|406.73|403.93|407.04|404.24|407.04|404.24|406.73|403.93|0
1642634250000|2022-01-19 23:17:30|406.89|404.09|406.89|404.09|406.89|404.09|406.73|403.93|0
1642634260000|2022-01-19 23:17:40|407.04|404.24|407.19|404.39|407.34|404.54|407.04|404.24|0
1642634270000|2022-01-19 23:17:50|407.42|404.62|407.34|404.54|407.42|404.62|407.19|404.39|0
1642634280000|2022-01-19 23:18:00|407.42|404.62|407.49|404.69|407.49|404.69|407.42|404.62|0
1642634290000|2022-01-19 23:18:10|407.34|404.54|406.89|404.09|407.34|404.54|406.89|404.09|0
1642634300000|2022-01-19 23:18:20|406.81|404.01|406.89|404.09|407.04|404.24|406.81|404.01|0
1642634310000|2022-01-19 23:18:30|407.04|404.24|407.19|404.39|407.19|404.39|406.89|404.09|0
1642634320000|2022-01-19 23:18:40|407.04|404.24|407.19|404.39|407.19|404.39|407.04|404.24|0
1642634330000|2022-01-19 23:18:50|407.27|404.47|407.19|404.39|407.27|404.47|407.19|404.39|0
1642634350000|2022-01-19 23:19:10|407.34|404.54|407.34|404.54|407.49|404.69|407.34|404.54|0
1642634360000|2022-01-19 23:19:20|407.42|404.62|407.49|404.69|407.49|404.69|407.34|404.54|0
1642634370000|2022-01-19 23:19:30|407.57|404.77|407.64|404.84|407.72|404.92|407.57|404.77|0
1642634380000|2022-01-19 23:19:40|407.49|404.69|407.49|404.69|407.49|404.69|407.49|404.69|0
1642634390000|2022-01-19 23:19:50|407.57|404.77|407.64|404.84|407.64|404.84|407.57|404.77|0
1642634400000|2022-01-19 23:20:00|407.8|405|407.34|404.54|407.8|405|407.34|404.54|0
1642634410000|2022-01-19 23:20:10|407.49|404.69|407.64|404.84|407.64|404.84|407.49|404.69|0
1642634420000|2022-01-19 23:20:20|408.03|405.23|407.95|405.15|408.1|405.3|407.95|405.15|0
1642634430000|2022-01-19 23:20:30|407.8|405|407.95|405.15|407.95|405.15|407.8|405|0
1642634440000|2022-01-19 23:20:40|408.1|405.3|408.71|405.91|408.71|405.91|408.1|405.3|0
1642634450000|2022-01-19 23:20:50|408.86|406.06|408.71|405.91|408.86|406.06|408.56|405.76|0
1642634460000|2022-01-19 23:21:00|408.86|406.06|408.86|406.06|408.86|406.06|408.71|405.91|0
1642634470000|2022-01-19 23:21:10|408.71|405.91|408.56|405.76|408.71|405.91|408.56|405.76|0
1642634480000|2022-01-19 23:21:20|408.63|405.83|408.63|405.83|408.63|405.83|408.63|405.83|0
1642634490000|2022-01-19 23:21:30|408.56|405.76|409.01|406.21|409.01|406.21|408.56|405.76|0
1642634500000|2022-01-19 23:21:40|409.09|406.29|409.32|406.52|409.32|406.52|409.09|406.29|0
1642634510000|2022-01-19 23:21:50|409.16|406.36|409.16|406.36|409.16|406.36|409.01|406.21|0
1642634520000|2022-01-19 23:22:00|409.32|406.52|409.01|406.21|409.32|406.52|409.01|406.21|0
1642634530000|2022-01-19 23:22:10|408.86|406.06|409.01|406.21|409.01|406.21|408.86|406.06|0
1642634540000|2022-01-19 23:22:20|408.94|406.14|408.94|406.14|408.94|406.14|408.86|406.06|0
1642634550000|2022-01-19 23:22:30|409.16|406.36|409.16|406.36|409.16|406.36|409.16|406.36|0
1642634560000|2022-01-19 23:22:40|409.32|406.52|409.16|406.36|409.32|406.52|409.16|406.36|0
1642634570000|2022-01-19 23:22:50|409.01|406.21|408.86|406.06|409.01|406.21|408.86|406.06|0
1642634580000|2022-01-19 23:23:00|408.94|406.14|409.01|406.21|409.01|406.21|408.94|406.14|0
1642634590000|2022-01-19 23:23:10|408.94|406.14|409.16|406.36|409.16|406.36|408.86|406.06|0
1642634600000|2022-01-19 23:23:20|409.01|406.21|409.16|406.36|409.32|406.52|408.86|406.06|0
1642634610000|2022-01-19 23:23:30|409.01|406.21|409.01|406.21|409.01|406.21|409.01|406.21|0
1642634620000|2022-01-19 23:23:40|409.16|406.36|409.09|406.29|409.16|406.36|409.09|406.29|0
1642634630000|2022-01-19 23:23:50|409.16|406.36|409.24|406.44|409.24|406.44|409.16|406.36|0
1642634640000|2022-01-19 23:24:00|409.32|406.52|409.16|406.36|409.32|406.52|409.16|406.36|0
1642634650000|2022-01-19 23:24:10|409.09|406.29|409.16|406.36|409.16|406.36|409.09|406.29|0
1642634670000|2022-01-19 23:24:30|409.01|406.21|409.01|406.21|409.01|406.21|409.01|406.21|0
1642634680000|2022-01-19 23:24:40|409.32|406.52|409.39|406.59|409.39|406.59|409.24|406.44|0
1642634690000|2022-01-19 23:24:50|409.31|406.51|409.47|406.67|409.47|406.67|409.31|406.51|0
1642634700000|2022-01-19 23:25:00|409.31|406.51|409.31|406.51|409.31|406.51|409.31|406.51|0
1642634710000|2022-01-19 23:25:10|409.55|406.75|409.31|406.51|409.55|406.75|409.31|406.51|0
1642634720000|2022-01-19 23:25:20|409.16|406.36|409.16|406.36|409.16|406.36|409.16|406.36|0
1642634730000|2022-01-19 23:25:30|409.01|406.21|409.09|406.29|409.09|406.29|409.01|406.21|0
1642634740000|2022-01-19 23:25:40|409.16|406.36|409.16|406.36|409.16|406.36|409.16|406.36|0
1642634750000|2022-01-19 23:25:50|409.01|406.21|408.71|405.91|409.01|406.21|408.71|405.91|0
1642634760000|2022-01-19 23:26:00|408.78|405.98|409.16|406.36|409.16|406.36|408.78|405.98|0
1642634770000|2022-01-19 23:26:10|409.01|406.21|409.01|406.21|409.01|406.21|408.94|406.14|0
1642634780000|2022-01-19 23:26:20|409.16|406.36|409.01|406.21|409.16|406.36|409.01|406.21|0
1642634790000|2022-01-19 23:26:30|409.09|406.29|408.86|406.06|409.09|406.29|408.86|406.06|0
1642634800000|2022-01-19 23:26:40|408.94|406.14|408.86|406.06|408.94|406.14|408.86|406.06|0
1642634810000|2022-01-19 23:26:50|408.71|405.91|408.71|405.91|408.71|405.91|408.71|405.91|0
1642634820000|2022-01-19 23:27:00|408.55|405.75|408.4|405.6|408.55|405.75|408.4|405.6|0
1642634830000|2022-01-19 23:27:10|408.25|405.45|408.25|405.45|408.25|405.45|408.25|405.45|0
1642634840000|2022-01-19 23:27:20|408.4|405.6|408.4|405.6|408.4|405.6|408.4|405.6|0
1642634850000|2022-01-19 23:27:30|408.86|406.06|408.71|405.91|408.86|406.06|408.71|405.91|0
1642634870000|2022-01-19 23:27:50|408.7|405.9|408.7|405.9|408.7|405.9|408.7|405.9|0
1642634880000|2022-01-19 23:28:00|408.86|406.06|408.86|406.06|408.86|406.06|408.86|406.06|0
1642634900000|2022-01-19 23:28:20|408.94|406.14|409.01|406.21|409.01|406.21|408.94|406.14|0
1642634910000|2022-01-19 23:28:30|409.31|406.51|409.31|406.51|409.31|406.51|409.31|406.51|0
1642634920000|2022-01-19 23:28:40|409.47|406.67|410|407.2|410|407.2|409.47|406.67|0
1642634930000|2022-01-19 23:28:50|410.08|407.28|410.08|407.28|410.23|407.43|410.08|407.28|0
1642634940000|2022-01-19 23:29:00|410.38|407.58|410.38|407.58|410.38|407.58|410.38|407.58|0
1642634950000|2022-01-19 23:29:10|410.08|407.28|410.08|407.28|410.08|407.28|409.92|407.12|0
1642634960000|2022-01-19 23:29:20|409.92|407.12|409.62|406.82|409.92|407.12|409.62|406.82|0
1642634970000|2022-01-19 23:29:30|409.47|406.67|409.47|406.67|409.47|406.67|409.47|406.67|0
1642634980000|2022-01-19 23:29:40|409.62|406.82|409.47|406.67|409.62|406.82|409.47|406.67|0
1642634990000|2022-01-19 23:29:50|409.62|406.82|409.62|406.82|409.62|406.82|409.62|406.82|0
1642635000000|2022-01-19 23:30:00|409.77|406.97|409.16|406.36|409.77|406.97|409.16|406.36|0
1642635010000|2022-01-19 23:30:10|409.31|406.51|409.24|406.44|409.31|406.51|409.24|406.44|0
1642635020000|2022-01-19 23:30:20|409.16|406.36|409.01|406.21|409.24|406.44|409.01|406.21|0
1642635030000|2022-01-19 23:30:30|409.16|406.36|408.7|405.9|409.16|406.36|408.7|405.9|0
1642635040000|2022-01-19 23:30:40|408.86|406.06|408.86|406.06|408.86|406.06|408.48|405.68|0
1642635050000|2022-01-19 23:30:50|408.7|405.9|408.7|405.9|408.86|406.06|408.7|405.9|0
1642635060000|2022-01-19 23:31:00|408.55|405.75|408.25|405.45|408.55|405.75|408.25|405.45|0
1642635080000|2022-01-19 23:31:20|408.4|405.6|408.7|405.9|408.7|405.9|408.4|405.6|0
1642635090000|2022-01-19 23:31:30|408.86|406.06|409.16|406.36|409.16|406.36|408.86|406.06|0
1642635100000|2022-01-19 23:31:40|409.31|406.51|409.01|406.21|409.31|406.51|409.01|406.21|0
1642635110000|2022-01-19 23:31:50|408.86|406.06|408.86|406.06|408.86|406.06|408.86|406.06|0
1642635120000|2022-01-19 23:32:00|409.01|406.21|409.01|406.21|409.01|406.21|409.01|406.21|0
1642635130000|2022-01-19 23:32:10|409.16|406.36|409.31|406.51|409.46|406.66|409.16|406.36|0
1642635140000|2022-01-19 23:32:20|409.16|406.36|409.16|406.36|409.16|406.36|409.16|406.36|0
1642635150000|2022-01-19 23:32:30|409.01|406.21|409.16|406.36|409.16|406.36|409.01|406.21|0
1642635160000|2022-01-19 23:32:40|409.01|406.21|409.16|406.36|409.16|406.36|409.01|406.21|0
1642635170000|2022-01-19 23:32:50|409.31|406.51|409.31|406.51|409.31|406.51|409.31|406.51|0
1642635180000|2022-01-19 23:33:00|409.16|406.36|409.16|406.36|409.16|406.36|409.16|406.36|0
1642635190000|2022-01-19 23:33:10|409.31|406.51|409.31|406.51|409.31|406.51|409.31|406.51|0
1642635200000|2022-01-19 23:33:20|409.16|406.36|409.16|406.36|409.16|406.36|409.16|406.36|0
1642635220000|2022-01-19 23:33:40|409.24|406.44|409.24|406.44|409.24|406.44|409.24|406.44|0
1642635230000|2022-01-19 23:33:50|409.16|406.36|409.16|406.36|409.16|406.36|409.09|406.29|0
1642635240000|2022-01-19 23:34:00|409.01|406.21|409.01|406.21|409.01|406.21|409.01|406.21|0
1642635250000|2022-01-19 23:34:10|408.85|406.05|409.16|406.36|409.16|406.36|408.85|406.05|0
1642635260000|2022-01-19 23:34:20|409.09|406.29|409.01|406.21|409.09|406.29|409.01|406.21|0
1642635300000|2022-01-19 23:35:00|409.31|406.51|409.46|406.66|409.62|406.82|409.31|406.51|0
1642635310000|2022-01-19 23:35:10|409.31|406.51|409.46|406.66|409.46|406.66|409.31|406.51|0
1642635320000|2022-01-19 23:35:20|409.77|406.97|409.46|406.66|409.77|406.97|409.46|406.66|0
1642635330000|2022-01-19 23:35:30|409.54|406.74|409.31|406.51|409.54|406.74|409.31|406.51|0
1642635340000|2022-01-19 23:35:40|409.46|406.66|409.31|406.51|409.46|406.66|409.16|406.36|0
1642635350000|2022-01-19 23:35:50|409.46|406.66|409.46|406.66|409.46|406.66|409.39|406.59|0
1642635360000|2022-01-19 23:36:00|409.31|406.51|409.31|406.51|409.31|406.51|409.31|406.51|0
1642635370000|2022-01-19 23:36:10|409.16|406.36|409.31|406.51|409.31|406.51|409.16|406.36|0
1642635380000|2022-01-19 23:36:20|409.46|406.66|409.46|406.66|409.46|406.66|409.46|406.66|0
1642635390000|2022-01-19 23:36:30|409.62|406.82|409.77|406.97|409.77|406.97|409.62|406.82|0
1642635400000|2022-01-19 23:36:40|409.62|406.82|409.46|406.66|409.62|406.82|409.31|406.51|0
1642635410000|2022-01-19 23:36:50|409.31|406.51|409.16|406.36|409.31|406.51|409.16|406.36|0
1642635420000|2022-01-19 23:37:00|409.31|406.51|409.31|406.51|409.31|406.51|409.31|406.51|0
1642635430000|2022-01-19 23:37:10|409.16|406.36|409.16|406.36|409.16|406.36|409.16|406.36|0
1642635450000|2022-01-19 23:37:30|409.01|406.21|409.01|406.21|409.01|406.21|409.01|406.21|0
1642635460000|2022-01-19 23:37:40|409.16|406.36|409.16|406.36|409.16|406.36|409.16|406.36|0
1642635470000|2022-01-19 23:37:50|409.31|406.51|409.46|406.66|409.46|406.66|409.16|406.36|0
1642635480000|2022-01-19 23:38:00|409.77|406.97|409.77|406.97|409.77|406.97|409.77|406.97|0
1642635490000|2022-01-19 23:38:10|409.92|407.12|409.92|407.12|409.92|407.12|409.92|407.12|0
1642635500000|2022-01-19 23:38:20|410.07|407.27|409.77|406.97|410.07|407.27|409.77|406.97|0
1642635510000|2022-01-19 23:38:30|409.92|407.12|410.53|407.73|410.53|407.73|409.92|407.12|0
1642635520000|2022-01-19 23:38:40|410.22|407.42|410.07|407.27|410.22|407.42|410.07|407.27|0
1642635530000|2022-01-19 23:38:50|409.92|407.12|409.92|407.12|409.92|407.12|409.92|407.12|0
1642635540000|2022-01-19 23:39:00|410.07|407.27|409.31|406.51|410.07|407.27|409.31|406.51|0
1642635550000|2022-01-19 23:39:10|409.16|406.36|409.01|406.21|409.16|406.36|409.01|406.21|0
1642635560000|2022-01-19 23:39:20|408.93|406.13|408.78|405.98|408.93|406.13|408.78|405.98|0
1642635570000|2022-01-19 23:39:30|408.85|406.05|408.55|405.75|408.85|406.05|408.55|405.75|0
1642635600000|2022-01-19 23:40:00|408.4|405.6|408.4|405.6|408.55|405.75|408.4|405.6|0
1642635610000|2022-01-19 23:40:10|408.48|405.68|408.7|405.9|408.7|405.9|408.48|405.68|0
1642635620000|2022-01-19 23:40:20|408.55|405.75|408.55|405.75|408.55|405.75|408.55|405.75|0
1642635630000|2022-01-19 23:40:30|408.7|405.9|408.7|405.9|408.7|405.9|408.7|405.9|0
1642635640000|2022-01-19 23:40:40|408.85|406.05|408.85|406.05|408.85|406.05|408.7|405.9|0
1642635650000|2022-01-19 23:40:50|409|406.2|409|406.2|409|406.2|408.85|406.05|0
1642635660000|2022-01-19 23:41:00|409.16|406.36|409.16|406.36|409.16|406.36|409.16|406.36|0
1642635670000|2022-01-19 23:41:10|409|406.2|409|406.2|409|406.2|409|406.2|0
1642635680000|2022-01-19 23:41:20|409.16|406.36|409.16|406.36|409.16|406.36|409.16|406.36|0
1642635690000|2022-01-19 23:41:30|409|406.2|408.7|405.9|409|406.2|408.7|405.9|0
1642635700000|2022-01-19 23:41:40|408.85|406.05|408.55|405.75|408.85|406.05|408.55|405.75|0
1642635720000|2022-01-19 23:42:00|408.47|405.67|408.55|405.75|408.55|405.75|408.47|405.67|0
1642635740000|2022-01-19 23:42:20|408.7|405.9|408.7|405.9|408.7|405.9|408.7|405.9|0
1642635770000|2022-01-19 23:42:50|408.85|406.05|408.55|405.75|408.85|406.05|408.55|405.75|0
1642635780000|2022-01-19 23:43:00|408.4|405.6|408.4|405.6|408.4|405.6|408.4|405.6|0
1642635790000|2022-01-19 23:43:10|408.24|405.44|408.24|405.44|408.24|405.44|408.24|405.44|0
1642635800000|2022-01-19 23:43:20|408.09|405.29|408.55|405.75|408.55|405.75|408.09|405.29|0
1642635810000|2022-01-19 23:43:30|408.39|405.59|408.39|405.59|408.39|405.59|408.39|405.59|0
1642635830000|2022-01-19 23:43:50|408.24|405.44|408.09|405.29|408.24|405.44|408.09|405.29|0
1642635840000|2022-01-19 23:44:00|408.24|405.44|407.94|405.14|408.24|405.44|407.94|405.14|0
1642635860000|2022-01-19 23:44:20|407.79|404.99|408.09|405.29|408.09|405.29|407.79|404.99|0
1642635870000|2022-01-19 23:44:30|407.94|405.14|407.94|405.14|407.94|405.14|407.79|404.99|0
1642635880000|2022-01-19 23:44:40|407.79|404.99|407.79|404.99|407.79|404.99|407.79|404.99|0
1642635890000|2022-01-19 23:44:50|407.63|404.83|407.94|405.14|407.94|405.14|407.63|404.83|0
1642635900000|2022-01-19 23:45:00|407.79|404.99|407.94|405.14|407.94|405.14|407.79|404.99|0
1642635910000|2022-01-19 23:45:10|408.09|405.29|408.09|405.29|408.09|405.29|408.09|405.29|0
1642635930000|2022-01-19 23:45:30|407.94|405.14|408.09|405.29|408.09|405.29|407.94|405.14|0
1642635940000|2022-01-19 23:45:40|408.24|405.44|408.24|405.44|408.24|405.44|408.24|405.44|0
1642635950000|2022-01-19 23:45:50|407.94|405.14|408.24|405.44|408.24|405.44|407.94|405.14|0
1642635960000|2022-01-19 23:46:00|408.09|405.29|408.09|405.29|408.09|405.29|408.02|405.22|0
1642635970000|2022-01-19 23:46:10|408.24|405.44|408.24|405.44|408.24|405.44|408.09|405.29|0
1642635980000|2022-01-19 23:46:20|408.39|405.59|408.24|405.44|408.39|405.59|408.24|405.44|0
1642635990000|2022-01-19 23:46:30|408.39|405.59|408.39|405.59|408.39|405.59|408.39|405.59|0
1642636010000|2022-01-19 23:46:50|408.55|405.75|408.39|405.59|408.55|405.75|408.39|405.59|0
1642636020000|2022-01-19 23:47:00|408.55|405.75|408.7|405.9|408.85|406.05|408.55|405.75|0
1642636030000|2022-01-19 23:47:10|408.78|405.98|408.85|406.05|408.85|406.05|408.78|405.98|0
1642636040000|2022-01-19 23:47:20|408.7|405.9|408.7|405.9|408.7|405.9|408.7|405.9|0
1642636050000|2022-01-19 23:47:30|408.85|406.05|408.55|405.75|408.85|406.05|408.55|405.75|0
1642636060000|2022-01-19 23:47:40|408.39|405.59|408.62|405.82|408.62|405.82|408.39|405.59|0
1642636070000|2022-01-19 23:47:50|408.55|405.75|408.7|405.9|408.7|405.9|408.55|405.75|0
1642636080000|2022-01-19 23:48:00|408.62|405.82|409|406.2|409|406.2|408.55|405.75|0
1642636090000|2022-01-19 23:48:10|409.08|406.28|409|406.2|409.08|406.28|409|406.2|0
1642636100000|2022-01-19 23:48:20|408.93|406.13|408.93|406.13|408.93|406.13|408.93|406.13|0
1642636110000|2022-01-19 23:48:30|409|406.2|409|406.2|409|406.2|409|406.2|0
1642636120000|2022-01-19 23:48:40|409.15|406.35|409.15|406.35|409.15|406.35|409.08|406.28|0
1642636130000|2022-01-19 23:48:50|409.31|406.51|409.31|406.51|409.31|406.51|409.15|406.35|0
1642636140000|2022-01-19 23:49:00|409.15|406.35|409.15|406.35|409.15|406.35|409.15|406.35|0
1642636150000|2022-01-19 23:49:10|409.23|406.43|409.15|406.35|409.31|406.51|409.15|406.35|0
1642636160000|2022-01-19 23:49:20|409.31|406.51|408.85|406.05|409.31|406.51|408.85|406.05|0
1642636170000|2022-01-19 23:49:30|408.93|406.13|408.85|406.05|408.93|406.13|408.85|406.05|0
1642636180000|2022-01-19 23:49:40|408.93|406.13|408.93|406.13|408.93|406.13|408.93|406.13|0
1642636190000|2022-01-19 23:49:50|408.85|406.05|409|406.2|409|406.2|408.85|406.05|0
1642636200000|2022-01-19 23:50:00|409.15|406.35|409.23|406.43|409.23|406.43|409.15|406.35|0
1642636210000|2022-01-19 23:50:10|409.31|406.51|409.61|406.81|409.61|406.81|409.31|406.51|0
1642636220000|2022-01-19 23:50:20|409.76|406.96|409.84|407.04|409.84|407.04|409.76|406.96|0
1642636230000|2022-01-19 23:50:30|409.91|407.11|411.14|408.34|411.14|408.34|409.91|407.11|0
1642636240000|2022-01-19 23:50:40|411.29|408.49|411.14|408.34|411.29|408.49|411.14|408.34|0
1642636250000|2022-01-19 23:50:50|411.75|408.95|411.98|409.18|411.98|409.18|411.75|408.95|0
1642636260000|2022-01-19 23:51:00|411.9|409.1|411.9|409.1|411.9|409.1|411.9|409.1|0
1642636270000|2022-01-19 23:51:10|412.21|409.41|411.98|409.18|412.21|409.41|411.9|409.1|0
1642636280000|2022-01-19 23:51:20|412.05|409.25|411.59|408.79|412.05|409.25|411.59|408.79|0
1642636290000|2022-01-19 23:51:30|411.75|408.95|411.9|409.1|411.9|409.1|411.75|408.95|0
1642636300000|2022-01-19 23:51:40|411.75|408.95|411.75|408.95|411.9|409.1|411.75|408.95|0
1642636310000|2022-01-19 23:51:50|411.9|409.1|412.05|409.25|412.05|409.25|411.9|409.1|0
1642636320000|2022-01-19 23:52:00|411.9|409.1|411.9|409.1|412.05|409.25|411.9|409.1|0
1642636330000|2022-01-19 23:52:10|412.05|409.25|411.83|409.03|412.05|409.25|411.83|409.03|0
1642636340000|2022-01-19 23:52:20|412.05|409.25|412.51|409.71|412.51|409.71|412.05|409.25|0
1642636350000|2022-01-19 23:52:30|412.66|409.86|413.12|410.32|413.12|410.32|412.66|409.86|0
1642636360000|2022-01-19 23:52:40|412.82|410.02|412.74|409.94|412.82|410.02|412.66|409.86|0
1642636370000|2022-01-19 23:52:50|412.82|410.02|413.28|410.48|413.28|410.48|412.82|410.02|0
1642636380000|2022-01-19 23:53:00|413.43|410.63|412.97|410.17|413.43|410.63|412.9|410.1|0
1642636390000|2022-01-19 23:53:10|413.05|410.25|412.36|409.56|413.05|410.25|412.2|409.4|0
1642636400000|2022-01-19 23:53:20|412.44|409.64|412.97|410.17|412.97|410.17|412.44|409.64|0
1642636410000|2022-01-19 23:53:30|412.74|409.94|412.51|409.71|412.82|410.02|412.51|409.71|0
1642636420000|2022-01-19 23:53:40|412.74|409.94|412.66|409.86|412.82|410.02|412.66|409.86|0
1642636430000|2022-01-19 23:53:50|412.51|409.71|412.66|409.86|412.66|409.86|412.51|409.71|0
1642636440000|2022-01-19 23:54:00|412.51|409.71|412.66|409.86|412.66|409.86|412.51|409.71|0
1642636450000|2022-01-19 23:54:10|412.74|409.94|412.51|409.71|412.74|409.94|412.51|409.71|0
1642636460000|2022-01-19 23:54:20|412.59|409.79|412.36|409.56|412.59|409.79|412.36|409.56|0
1642636470000|2022-01-19 23:54:30|412.44|409.64|412.44|409.64|412.51|409.71|412.44|409.64|0
1642636480000|2022-01-19 23:54:40|412.36|409.56|412.2|409.4|412.36|409.56|412.05|409.25|0
1642636490000|2022-01-19 23:54:50|412.36|409.56|412.28|409.48|412.36|409.56|412.2|409.4|0
1642636500000|2022-01-19 23:55:00|412.36|409.56|412.05|409.25|412.44|409.64|412.05|409.25|0
1642636510000|2022-01-19 23:55:10|411.9|409.1|411.98|409.18|412.05|409.25|411.9|409.1|0
1642636520000|2022-01-19 23:55:20|412.2|409.4|412.13|409.33|412.2|409.4|412.13|409.33|0
1642636530000|2022-01-19 23:55:30|412.2|409.4|412.2|409.4|412.28|409.48|412.2|409.4|0
1642636540000|2022-01-19 23:55:40|412.28|409.48|412.28|409.48|412.36|409.56|412.28|409.48|0
1642636550000|2022-01-19 23:55:50|412.2|409.4|412.28|409.48|412.28|409.48|412.2|409.4|0
1642636560000|2022-01-19 23:56:00|412.51|409.71|412.66|409.86|412.66|409.86|412.51|409.71|0
1642636570000|2022-01-19 23:56:10|412.74|409.94|412.82|410.02|412.97|410.17|412.74|409.94|0
1642636580000|2022-01-19 23:56:20|412.74|409.94|412.66|409.86|412.74|409.94|412.66|409.86|0
1642636590000|2022-01-19 23:56:30|412.82|410.02|412.82|410.02|413.05|410.25|412.82|410.02|0
1642636600000|2022-01-19 23:56:40|412.97|410.17|413.12|410.32|413.12|410.32|412.89|410.09|0
1642636610000|2022-01-19 23:56:50|412.97|410.17|412.74|409.94|412.97|410.17|412.74|409.94|0
1642636620000|2022-01-19 23:57:00|412.66|409.86|412.97|410.17|412.97|410.17|412.66|409.86|0
1642636650000|2022-01-19 23:57:30|412.66|409.86|412.59|409.79|412.66|409.86|412.59|409.79|0
1642636660000|2022-01-19 23:57:40|412.51|409.71|412.59|409.79|412.66|409.86|412.51|409.71|0
1642636670000|2022-01-19 23:57:50|412.81|410.01|412.89|410.09|412.97|410.17|412.81|410.01|0
1642636680000|2022-01-19 23:58:00|412.81|410.01|412.81|410.01|412.97|410.17|412.81|410.01|0
1642636690000|2022-01-19 23:58:10|413.12|410.32|413.12|410.32|413.2|410.4|413.12|410.32|0
1642636700000|2022-01-19 23:58:20|412.97|410.17|412.97|410.17|412.97|410.17|412.97|410.17|0
1642636710000|2022-01-19 23:58:30|412.81|410.01|412.97|410.17|412.97|410.17|412.81|410.01|0
1642636720000|2022-01-19 23:58:40|412.89|410.09|412.81|410.01|412.89|410.09|412.81|410.01|0
1642636730000|2022-01-19 23:58:50|412.97|410.17|412.97|410.17|412.97|410.17|412.97|410.17|0
1642636740000|2022-01-19 23:59:00|412.81|410.01|412.81|410.01|412.81|410.01|412.66|409.86|0
1642636750000|2022-01-19 23:59:10|412.97|410.17|412.97|410.17|412.97|410.17|412.97|410.17|0
1642636760000|2022-01-19 23:59:20|413.12|410.32|413.12|410.32|413.12|410.32|413.12|410.32|0
1642636770000|2022-01-19 23:59:30|413.27|410.47|412.97|410.17|413.27|410.47|412.97|410.17|0
1642636780000|2022-01-19 23:59:40|412.81|410.01|412.89|410.09|412.97|410.17|412.81|410.01|0
1642636790000|2022-01-19 23:59:50|412.81|410.01|412.97|410.17|412.97|410.17|412.66|409.86|0
1642636800000|2022-01-20 00:00:00|412.81|410.01|411.74|408.94|412.81|410.01|411.74|408.94|0
1642636810000|2022-01-20 00:00:10|411.82|409.02|410.83|408.03|411.82|409.02|410.83|408.03|0
1642636820000|2022-01-20 00:00:20|410.98|408.18|411.13|408.33|411.13|408.33|410.98|408.18|0
1642636830000|2022-01-20 00:00:30|410.98|408.18|411.13|408.33|411.13|408.33|410.91|408.11|0
1642636840000|2022-01-20 00:00:40|410.83|408.03|410.37|407.57|410.83|408.03|410.06|407.26|0
1642636850000|2022-01-20 00:00:50|410.67|407.87|410.52|407.72|410.67|407.87|410.52|407.72|0
1642636860000|2022-01-20 00:01:00|410.37|407.57|410.67|407.87|410.67|407.87|410.37|407.57|0
1642636870000|2022-01-20 00:01:10|410.83|408.03|410.98|408.18|410.98|408.18|410.83|408.03|0
1642636880000|2022-01-20 00:01:20|410.83|408.03|410.75|407.95|410.83|408.03|410.67|407.87|0
1642636890000|2022-01-20 00:01:30|410.37|407.57|410.37|407.57|410.37|407.57|410.22|407.42|0
1642636900000|2022-01-20 00:01:40|410.52|407.72|410.67|407.87|410.67|407.87|410.52|407.72|0
1642636910000|2022-01-20 00:01:50|410.91|408.11|410.83|408.03|410.91|408.11|410.83|408.03|0
1642636920000|2022-01-20 00:02:00|410.98|408.18|409.91|407.11|410.98|408.18|409.91|407.11|0
1642636930000|2022-01-20 00:02:10|409.69|406.89|409.91|407.11|410.06|407.26|409.69|406.89|0
1642636940000|2022-01-20 00:02:20|409.76|406.96|410.06|407.26|410.06|407.26|409.76|406.96|0
1642636950000|2022-01-20 00:02:30|410.14|407.34|410.14|407.34|410.14|407.34|410.14|407.34|0
1642636960000|2022-01-20 00:02:40|410.06|407.26|409.3|406.5|410.06|407.26|409.15|406.35|0
1642636970000|2022-01-20 00:02:50|409.45|406.65|409.84|407.04|409.84|407.04|409.45|406.65|0
1642636980000|2022-01-20 00:03:00|409.91|407.11|409.61|406.81|409.91|407.11|409.61|406.81|0
1642636990000|2022-01-20 00:03:10|409.3|406.5|409.61|406.81|409.61|406.81|409.15|406.35|0
1642637000000|2022-01-20 00:03:20|409.76|406.96|409.91|407.11|409.91|407.11|409.76|406.96|0
1642637010000|2022-01-20 00:03:30|409.99|407.19|409.45|406.65|409.99|407.19|409.45|406.65|0
1642637020000|2022-01-20 00:03:40|409.53|406.73|409.45|406.65|409.53|406.73|409.45|406.65|0
1642637030000|2022-01-20 00:03:50|409.53|406.73|409.53|406.73|409.61|406.81|409.45|406.65|0
1642637040000|2022-01-20 00:04:00|409.45|406.65|409.45|406.65|409.61|406.81|409.3|406.5|0
1642637050000|2022-01-20 00:04:10|409.38|406.58|409.23|406.43|409.38|406.58|409.15|406.35|0
1642637060000|2022-01-20 00:04:20|409.15|406.35|409|406.2|409.15|406.35|409|406.2|0
1642637070000|2022-01-20 00:04:30|409.15|406.35|409.07|406.27|409.15|406.35|409.07|406.27|0
1642637080000|2022-01-20 00:04:40|408.84|406.04|408.39|405.59|408.84|406.04|408.39|405.59|0
1642637090000|2022-01-20 00:04:50|408.62|405.82|408.84|406.04|408.84|406.04|408.62|405.82|0
1642637100000|2022-01-20 00:05:00|409|406.2|408.54|405.74|409|406.2|408.54|405.74|0
1642637110000|2022-01-20 00:05:10|408.39|405.59|408.39|405.59|408.39|405.59|408.39|405.59|0
1642637120000|2022-01-20 00:05:20|408.47|405.67|408.23|405.43|408.54|405.74|408.23|405.43|0
1642637130000|2022-01-20 00:05:30|408.08|405.28|408.39|405.59|408.39|405.59|407.93|405.13|0
1642637140000|2022-01-20 00:05:40|408.23|405.43|408.08|405.28|408.23|405.43|407.93|405.13|0
1642637150000|2022-01-20 00:05:50|407.93|405.13|408.08|405.28|408.08|405.28|407.93|405.13|0
1642637160000|2022-01-20 00:06:00|408.16|405.36|407.78|404.98|408.16|405.36|407.78|404.98|0
1642637170000|2022-01-20 00:06:10|407.63|404.83|407.47|404.67|407.63|404.83|407.47|404.67|0
1642637180000|2022-01-20 00:06:20|407.93|405.13|407.93|405.13|407.93|405.13|407.78|404.98|0
1642637190000|2022-01-20 00:06:30|407.78|404.98|407.17|404.37|407.78|404.98|407.17|404.37|0
1642637200000|2022-01-20 00:06:40|407.02|404.22|407.17|404.37|407.17|404.37|407.02|404.22|0
1642637210000|2022-01-20 00:06:50|406.87|404.07|406.87|404.07|407.02|404.22|406.87|404.07|0
1642637220000|2022-01-20 00:07:00|406.95|404.15|406.87|404.07|406.95|404.15|406.72|403.92|0
1642637230000|2022-01-20 00:07:10|406.72|403.92|406.72|403.92|406.72|403.92|406.56|403.76|0
1642637240000|2022-01-20 00:07:20|407.02|404.22|407.1|404.3|407.17|404.37|406.87|404.07|0
1642637250000|2022-01-20 00:07:30|407.02|404.22|406.87|404.07|407.02|404.22|406.87|404.07|0
1642637260000|2022-01-20 00:07:40|406.72|403.92|406.56|403.76|406.72|403.92|406.56|403.76|0
1642637270000|2022-01-20 00:07:50|406.41|403.61|406.41|403.61|406.64|403.84|406.41|403.61|0
1642637280000|2022-01-20 00:08:00|406.26|403.46|406.41|403.61|406.41|403.61|406.26|403.46|0
1642637290000|2022-01-20 00:08:10|406.56|403.76|405.81|403.01|406.56|403.76|405.81|403.01|0
1642637300000|2022-01-20 00:08:20|406.11|403.31|406.26|403.46|406.26|403.46|406.11|403.31|0
1642637310000|2022-01-20 00:08:30|406.11|403.31|406.41|403.61|406.41|403.61|406.11|403.31|0
1642637320000|2022-01-20 00:08:40|406.26|403.46|406.26|403.46|406.26|403.46|406.11|403.31|0
1642637330000|2022-01-20 00:08:50|406.11|403.31|406.26|403.46|406.26|403.46|406.11|403.31|0
1642637340000|2022-01-20 00:09:00|406.19|403.39|405.96|403.16|406.19|403.39|405.96|403.16|0
1642637350000|2022-01-20 00:09:10|405.81|403.01|405.81|403.01|405.81|403.01|405.65|402.85|0
1642637360000|2022-01-20 00:09:20|405.96|403.16|405.96|403.16|405.96|403.16|405.81|403.01|0
1642637370000|2022-01-20 00:09:30|405.81|403.01|405.65|402.85|405.81|403.01|405.65|402.85|0
1642637380000|2022-01-20 00:09:40|405.5|402.7|405.65|402.85|405.65|402.85|405.5|402.7|0
1642637390000|2022-01-20 00:09:50|405.81|403.01|405.81|403.01|405.81|403.01|405.65|402.85|0
1642637400000|2022-01-20 00:10:00|405.88|403.08|405.96|403.16|405.96|403.16|405.88|403.08|0
1642637410000|2022-01-20 00:10:10|405.81|403.01|405.81|403.01|405.81|403.01|405.81|403.01|0
1642637420000|2022-01-20 00:10:20|405.96|403.16|405.96|403.16|405.96|403.16|405.96|403.16|0
1642637430000|2022-01-20 00:10:30|405.88|403.08|406.11|403.31|406.11|403.31|405.88|403.08|0
1642637440000|2022-01-20 00:10:40|406.26|403.46|405.8|403|406.26|403.46|405.8|403|0
1642637450000|2022-01-20 00:10:50|405.5|402.7|405.65|402.85|405.65|402.85|405.5|402.7|0
1642637460000|2022-01-20 00:11:00|405.5|402.7|405.43|402.63|405.5|402.7|405.43|402.63|0
1642637470000|2022-01-20 00:11:10|405.35|402.55|405.2|402.4|405.35|402.55|405.2|402.4|0
1642637480000|2022-01-20 00:11:20|405.35|402.55|405.35|402.55|405.5|402.7|405.35|402.55|0
1642637490000|2022-01-20 00:11:30|405.5|402.7|405.2|402.4|405.5|402.7|405.2|402.4|0
1642637500000|2022-01-20 00:11:40|405.05|402.25|404.67|401.87|405.05|402.25|404.67|401.87|0
1642637510000|2022-01-20 00:11:50|404.75|401.95|405.05|402.25|405.05|402.25|404.75|401.95|0
1642637520000|2022-01-20 00:12:00|404.9|402.1|404.75|401.95|404.9|402.1|404.75|401.95|0
1642637530000|2022-01-20 00:12:10|404.98|402.18|405.05|402.25|405.05|402.25|404.9|402.1|0
1642637540000|2022-01-20 00:12:20|405.2|402.4|405.35|402.55|405.35|402.55|405.2|402.4|0
1642637550000|2022-01-20 00:12:30|405.2|402.4|405.05|402.25|405.2|402.4|404.9|402.1|0
1642637560000|2022-01-20 00:12:40|404.9|402.1|405.05|402.25|405.05|402.25|404.9|402.1|0
1642637570000|2022-01-20 00:12:50|405.2|402.4|404.74|401.94|405.2|402.4|404.74|401.94|0
1642637580000|2022-01-20 00:13:00|404.9|402.1|404.59|401.79|405.05|402.25|404.59|401.79|0
1642637590000|2022-01-20 00:13:10|404.82|402.02|404.74|401.94|404.9|402.1|404.74|401.94|0
1642637600000|2022-01-20 00:13:20|404.59|401.79|404.74|401.94|404.74|401.94|404.59|401.79|0
1642637610000|2022-01-20 00:13:30|404.59|401.79|404.74|401.94|404.74|401.94|404.59|401.79|0
1642637620000|2022-01-20 00:13:40|404.59|401.79|404.59|401.79|404.59|401.79|404.59|401.79|0
1642637630000|2022-01-20 00:13:50|404.74|401.94|404.74|401.94|404.9|402.1|404.74|401.94|0
1642637640000|2022-01-20 00:14:00|404.9|402.1|404.9|402.1|405.05|402.25|404.9|402.1|0
1642637650000|2022-01-20 00:14:10|404.74|401.94|404.67|401.87|404.74|401.94|404.67|401.87|0
1642637660000|2022-01-20 00:14:20|404.59|401.79|404.52|401.72|404.59|401.79|404.44|401.64|0
1642637670000|2022-01-20 00:14:30|404.44|401.64|404.29|401.49|404.44|401.64|404.29|401.49|0
1642637680000|2022-01-20 00:14:40|404.37|401.57|404.44|401.64|404.44|401.64|404.37|401.57|0
1642637690000|2022-01-20 00:14:50|404.52|401.72|404.44|401.64|404.52|401.72|404.44|401.64|0
1642637700000|2022-01-20 00:15:00|404.74|401.94|404.9|402.1|404.9|402.1|404.74|401.94|0
1642637710000|2022-01-20 00:15:10|405.05|402.25|405.05|402.25|405.35|402.55|405.05|402.25|0
1642637720000|2022-01-20 00:15:20|404.9|402.1|404.59|401.79|404.9|402.1|404.44|401.64|0
1642637730000|2022-01-20 00:15:30|404.44|401.64|404.44|401.64|404.44|401.64|404.29|401.49|0
1642637740000|2022-01-20 00:15:40|404.74|401.94|404.74|401.94|404.74|401.94|404.67|401.87|0
1642637750000|2022-01-20 00:15:50|404.59|401.79|404.59|401.79|404.59|401.79|404.59|401.79|0
1642637760000|2022-01-20 00:16:00|404.52|401.72|403.99|401.19|404.52|401.72|403.99|401.19|0
1642637770000|2022-01-20 00:16:10|404.14|401.34|403.84|401.04|404.14|401.34|403.84|401.04|0
1642637780000|2022-01-20 00:16:20|403.69|400.89|403.92|401.12|403.92|401.12|403.69|400.89|0
1642637790000|2022-01-20 00:16:30|403.99|401.19|403.99|401.19|403.99|401.19|403.99|401.19|0
1642637800000|2022-01-20 00:16:40|404.29|401.49|403.99|401.19|404.29|401.49|403.99|401.19|0
1642637810000|2022-01-20 00:16:50|404.22|401.42|404.07|401.27|404.22|401.42|403.99|401.19|0
1642637820000|2022-01-20 00:17:00|403.99|401.19|404.14|401.34|404.29|401.49|403.99|401.19|0
1642637830000|2022-01-20 00:17:10|404.07|401.27|403.99|401.19|404.07|401.27|403.84|401.04|0
1642637840000|2022-01-20 00:17:20|404.07|401.27|404.22|401.42|404.22|401.42|404.07|401.27|0
1642637850000|2022-01-20 00:17:30|404.14|401.34|404.52|401.72|404.52|401.72|404.14|401.34|0
1642637860000|2022-01-20 00:17:40|404.44|401.64|404.44|401.64|404.44|401.64|404.44|401.64|0
1642637880000|2022-01-20 00:18:00|404.52|401.72|404.52|401.72|404.52|401.72|404.44|401.64|0
1642637890000|2022-01-20 00:18:10|404.59|401.79|404.59|401.79|404.59|401.79|404.44|401.64|0
1642637900000|2022-01-20 00:18:20|404.89|402.09|404.74|401.94|404.89|402.09|404.59|401.79|0
1642637910000|2022-01-20 00:18:30|404.59|401.79|404.29|401.49|404.59|401.79|404.29|401.49|0
1642637920000|2022-01-20 00:18:40|404.44|401.64|404.44|401.64|404.59|401.79|404.44|401.64|0
1642637930000|2022-01-20 00:18:50|404.59|401.79|404.59|401.79|404.59|401.79|404.59|401.79|0
1642637940000|2022-01-20 00:19:00|404.44|401.64|404.44|401.64|404.44|401.64|404.29|401.49|0
1642637950000|2022-01-20 00:19:10|404.29|401.49|404.29|401.49|404.37|401.57|404.29|401.49|0
1642637960000|2022-01-20 00:19:20|404.44|401.64|404.37|401.57|404.44|401.64|404.29|401.49|0
1642637970000|2022-01-20 00:19:30|404.44|401.64|404.59|401.79|404.59|401.79|404.44|401.64|0
1642637980000|2022-01-20 00:19:40|404.74|401.94|404.97|402.17|404.97|402.17|404.74|401.94|0
1642637990000|2022-01-20 00:19:50|405.04|402.24|405.04|402.24|405.04|402.24|404.89|402.09|0
1642638000000|2022-01-20 00:20:00|404.89|402.09|404.89|402.09|404.89|402.09|404.89|402.09|0
1642638010000|2022-01-20 00:20:10|404.97|402.17|405.04|402.24|405.04|402.24|404.89|402.09|0
1642638020000|2022-01-20 00:20:20|404.89|402.09|404.59|401.79|404.89|402.09|404.59|401.79|0
1642638030000|2022-01-20 00:20:30|404.74|401.94|404.89|402.09|405.04|402.24|404.74|401.94|0
1642638040000|2022-01-20 00:20:40|404.82|402.02|404.97|402.17|404.97|402.17|404.82|402.02|0
1642638050000|2022-01-20 00:20:50|405.12|402.32|405.04|402.24|405.2|402.4|405.04|402.24|0
1642638060000|2022-01-20 00:21:00|404.89|402.09|404.97|402.17|405.04|402.24|404.89|402.09|0
1642638070000|2022-01-20 00:21:10|404.89|402.09|405.04|402.24|405.04|402.24|404.89|402.09|0
1642638080000|2022-01-20 00:21:20|404.89|402.09|405.04|402.24|405.04|402.24|404.89|402.09|0
1642638090000|2022-01-20 00:21:30|404.89|402.09|404.67|401.87|404.89|402.09|404.67|401.87|0
1642638100000|2022-01-20 00:21:40|404.59|401.79|404.52|401.72|404.59|401.79|404.52|401.72|0
1642638110000|2022-01-20 00:21:50|404.59|401.79|404.67|401.87|404.74|401.94|404.59|401.79|0
1642638120000|2022-01-20 00:22:00|405.04|402.24|405.04|402.24|405.04|402.24|404.97|402.17|0
1642638130000|2022-01-20 00:22:10|404.97|402.17|404.97|402.17|404.97|402.17|404.97|402.17|0
1642638140000|2022-01-20 00:22:20|405.04|402.24|404.89|402.09|405.12|402.32|404.89|402.09|0
1642638150000|2022-01-20 00:22:30|404.74|401.94|404.89|402.09|404.89|402.09|404.74|401.94|0
1642638160000|2022-01-20 00:22:40|405.04|402.24|404.89|402.09|405.04|402.24|404.89|402.09|0
1642638170000|2022-01-20 00:22:50|404.74|401.94|404.59|401.79|404.74|401.94|404.59|401.79|0
1642638180000|2022-01-20 00:23:00|404.67|401.87|404.74|401.94|404.74|401.94|404.59|401.79|0
1642638190000|2022-01-20 00:23:10|404.44|401.64|404.44|401.64|404.44|401.64|404.44|401.64|0
1642638200000|2022-01-20 00:23:20|404.52|401.72|404.29|401.49|404.52|401.72|404.14|401.34|0
1642638210000|2022-01-20 00:23:30|404.44|401.64|404.44|401.64|404.44|401.64|404.29|401.49|0
1642638220000|2022-01-20 00:23:40|404.14|401.34|404.14|401.34|404.14|401.34|404.14|401.34|0
1642638230000|2022-01-20 00:23:50|403.99|401.19|403.99|401.19|403.99|401.19|403.76|400.96|0
1642638240000|2022-01-20 00:24:00|404.14|401.34|404.29|401.49|404.29|401.49|404.14|401.34|0
1642638250000|2022-01-20 00:24:10|404.14|401.34|404.21|401.41|404.29|401.49|404.14|401.34|0
1642638260000|2022-01-20 00:24:20|404.14|401.34|404.29|401.49|404.29|401.49|404.14|401.34|0
1642638270000|2022-01-20 00:24:30|404.21|401.41|404.29|401.49|404.29|401.49|404.21|401.41|0
1642638280000|2022-01-20 00:24:40|404.52|401.72|404.59|401.79|404.59|401.79|404.44|401.64|0
1642638290000|2022-01-20 00:24:50|404.44|401.64|403.98|401.18|404.44|401.64|403.98|401.18|0
1642638300000|2022-01-20 00:25:00|403.83|401.03|403.83|401.03|403.83|401.03|403.68|400.88|0
1642638310000|2022-01-20 00:25:10|403.68|400.88|403.68|400.88|403.68|400.88|403.61|400.81|0
1642638320000|2022-01-20 00:25:20|403.83|401.03|403.68|400.88|403.83|401.03|403.68|400.88|0
1642638330000|2022-01-20 00:25:30|403.53|400.73|403.53|400.73|403.68|400.88|403.53|400.73|0
1642638340000|2022-01-20 00:25:40|403.68|400.88|403.83|401.03|403.83|401.03|403.68|400.88|0
1642638350000|2022-01-20 00:25:50|403.68|400.88|403.98|401.18|404.06|401.26|403.68|400.88|0
1642638360000|2022-01-20 00:26:00|403.83|401.03|404.21|401.41|404.21|401.41|403.83|401.03|0
1642638370000|2022-01-20 00:26:10|404.14|401.34|404.29|401.49|404.29|401.49|404.14|401.34|0
1642638380000|2022-01-20 00:26:20|404.44|401.64|404.52|401.72|404.52|401.72|404.44|401.64|0
1642638390000|2022-01-20 00:26:30|404.59|401.79|404.67|401.87|404.74|401.94|404.59|401.79|0
1642638400000|2022-01-20 00:26:40|404.59|401.79|404.89|402.09|404.89|402.09|404.59|401.79|0
1642638410000|2022-01-20 00:26:50|404.74|401.94|404.74|401.94|404.74|401.94|404.67|401.87|0
1642638420000|2022-01-20 00:27:00|404.67|401.87|404.59|401.79|404.67|401.87|404.59|401.79|0
1642638430000|2022-01-20 00:27:10|404.67|401.87|404.89|402.09|404.89|402.09|404.67|401.87|0
1642638440000|2022-01-20 00:27:20|404.74|401.94|404.74|401.94|404.74|401.94|404.74|401.94|0
1642638450000|2022-01-20 00:27:30|404.67|401.87|404.74|401.94|404.74|401.94|404.59|401.79|0
1642638460000|2022-01-20 00:27:40|404.59|401.79|404.52|401.72|404.59|401.79|404.52|401.72|0
1642638470000|2022-01-20 00:27:50|404.59|401.79|404.29|401.49|404.59|401.79|404.29|401.49|0
1642638480000|2022-01-20 00:28:00|404.36|401.56|404.44|401.64|404.44|401.64|404.36|401.56|0
1642638490000|2022-01-20 00:28:10|404.29|401.49|404.44|401.64|404.44|401.64|404.29|401.49|0
1642638500000|2022-01-20 00:28:20|404.29|401.49|404.29|401.49|404.29|401.49|404.29|401.49|0
1642638510000|2022-01-20 00:28:30|404.13|401.33|404.44|401.64|404.44|401.64|404.13|401.33|0
1642638520000|2022-01-20 00:28:40|404.29|401.49|404.21|401.41|404.29|401.49|404.13|401.33|0
1642638530000|2022-01-20 00:28:50|403.98|401.18|403.98|401.18|403.98|401.18|403.83|401.03|0
1642638540000|2022-01-20 00:29:00|403.91|401.11|403.76|400.96|403.91|401.11|403.76|400.96|0
1642638550000|2022-01-20 00:29:10|403.68|400.88|403.68|400.88|403.68|400.88|403.68|400.88|0
1642638560000|2022-01-20 00:29:20|403.53|400.73|403.68|400.88|403.68|400.88|403.53|400.73|0
1642638570000|2022-01-20 00:29:30|403.76|400.96|403.83|401.03|403.83|401.03|403.76|400.96|0
1642638580000|2022-01-20 00:29:40|403.98|401.18|403.98|401.18|403.98|401.18|403.98|401.18|0
1642638590000|2022-01-20 00:29:50|403.91|401.11|403.83|401.03|403.91|401.11|403.83|401.03|0
1642638600000|2022-01-20 00:30:00|403.98|401.18|404.44|401.64|404.44|401.64|403.98|401.18|0
1642638610000|2022-01-20 00:30:10|404.29|401.49|404.13|401.33|404.29|401.49|404.13|401.33|0
1642638620000|2022-01-20 00:30:20|404.29|401.49|404.28|401.48|404.29|401.49|404.28|401.48|0
1642638630000|2022-01-20 00:30:30|404.13|401.33|404.21|401.41|404.28|401.48|404.13|401.33|0
1642638640000|2022-01-20 00:30:40|404.36|401.56|404.28|401.48|404.36|401.56|404.13|401.33|0
1642638650000|2022-01-20 00:30:50|404.36|401.56|404.44|401.64|404.44|401.64|404.36|401.56|0
1642638660000|2022-01-20 00:31:00|404.36|401.56|404.44|401.64|404.44|401.64|404.36|401.56|0
1642638670000|2022-01-20 00:31:10|404.59|401.79|404.74|401.94|404.74|401.94|404.59|401.79|0
1642638680000|2022-01-20 00:31:20|404.82|402.02|404.74|401.94|404.89|402.09|404.74|401.94|0
1642638690000|2022-01-20 00:31:30|404.89|402.09|404.74|401.94|404.89|402.09|404.44|401.64|0
1642638700000|2022-01-20 00:31:40|404.67|401.87|404.74|401.94|404.74|401.94|404.67|401.87|0
1642638710000|2022-01-20 00:31:50|404.82|402.02|404.82|402.02|404.82|402.02|404.74|401.94|0
1642638720000|2022-01-20 00:32:00|404.59|401.79|404.74|401.94|404.89|402.09|404.59|401.79|0
1642638730000|2022-01-20 00:32:10|404.59|401.79|404.74|401.94|404.74|401.94|404.59|401.79|0
1642638740000|2022-01-20 00:32:20|404.82|402.02|404.89|402.09|404.89|402.09|404.74|401.94|0
1642638750000|2022-01-20 00:32:30|405.04|402.24|404.59|401.79|405.04|402.24|404.59|401.79|0
1642638760000|2022-01-20 00:32:40|404.74|401.94|404.74|401.94|404.74|401.94|404.59|401.79|0
1642638770000|2022-01-20 00:32:50|404.59|401.79|404.59|401.79|404.66|401.86|404.59|401.79|0
1642638790000|2022-01-20 00:33:10|404.28|401.48|404.44|401.64|404.44|401.64|404.21|401.41|0
1642638800000|2022-01-20 00:33:20|404.28|401.48|404.13|401.33|404.28|401.48|404.13|401.33|0
1642638810000|2022-01-20 00:33:30|404.28|401.48|404.06|401.26|404.28|401.48|403.98|401.18|0
1642638820000|2022-01-20 00:33:40|403.98|401.18|403.91|401.11|403.98|401.18|403.68|400.88|0
1642638830000|2022-01-20 00:33:50|403.98|401.18|403.98|401.18|403.98|401.18|403.98|401.18|0
1642638840000|2022-01-20 00:34:00|403.83|401.03|403.61|400.81|403.83|401.03|403.53|400.73|0
1642638850000|2022-01-20 00:34:10|403.53|400.73|403.38|400.58|403.53|400.73|403.38|400.58|0
1642638860000|2022-01-20 00:34:20|403.23|400.43|403.23|400.43|403.23|400.43|403.23|400.43|0
1642638870000|2022-01-20 00:34:30|402.93|400.13|402.93|400.13|403.08|400.28|402.93|400.13|0
1642638880000|2022-01-20 00:34:40|403|400.2|403.08|400.28|403.08|400.28|402.93|400.13|0
1642638890000|2022-01-20 00:34:50|402.92|400.12|402.92|400.12|402.92|400.12|402.92|400.12|0
1642638900000|2022-01-20 00:35:00|403.08|400.28|403.53|400.73|403.53|400.73|403.08|400.28|0
1642638910000|2022-01-20 00:35:10|403.38|400.58|403.53|400.73|403.53|400.73|403.23|400.43|0
1642638920000|2022-01-20 00:35:20|403.38|400.58|403.38|400.58|403.38|400.58|403.38|400.58|0
1642638930000|2022-01-20 00:35:30|403.53|400.73|403.38|400.58|403.53|400.73|403.38|400.58|0
1642638940000|2022-01-20 00:35:40|403.68|400.88|403.53|400.73|403.68|400.88|403.53|400.73|0
1642638950000|2022-01-20 00:35:50|403.38|400.58|403.53|400.73|403.53|400.73|403.38|400.58|0
1642638960000|2022-01-20 00:36:00|403.61|400.81|403.53|400.73|403.61|400.81|403.38|400.58|0
1642638970000|2022-01-20 00:36:10|403.61|400.81|403.53|400.73|403.61|400.81|403.53|400.73|0
1642638980000|2022-01-20 00:36:20|403.61|400.81|403.68|400.88|403.68|400.88|403.53|400.73|0
1642639000000|2022-01-20 00:36:40|403.83|401.03|403.98|401.18|403.98|401.18|403.83|401.03|0
1642639010000|2022-01-20 00:36:50|404.13|401.33|404.13|401.33|404.21|401.41|404.13|401.33|0
1642639020000|2022-01-20 00:37:00|404.28|401.48|404.43|401.63|404.43|401.63|404.21|401.41|0
1642639030000|2022-01-20 00:37:10|404.58|401.78|404.89|402.09|404.89|402.09|404.58|401.78|0
1642639040000|2022-01-20 00:37:20|405.19|402.39|404.97|402.17|405.19|402.39|404.97|402.17|0
1642639050000|2022-01-20 00:37:30|405.04|402.24|405.04|402.24|405.19|402.39|405.04|402.24|0
1642639060000|2022-01-20 00:37:40|405.12|402.32|405.34|402.54|405.34|402.54|405.12|402.32|0
1642639070000|2022-01-20 00:37:50|405.49|402.69|404.89|402.09|405.49|402.69|404.89|402.09|0
1642639080000|2022-01-20 00:38:00|404.97|402.17|404.89|402.09|404.97|402.17|404.89|402.09|0
1642639090000|2022-01-20 00:38:10|404.74|401.94|404.43|401.63|404.74|401.94|404.43|401.63|0
1642639100000|2022-01-20 00:38:20|404.58|401.78|404.74|401.94|404.74|401.94|404.58|401.78|0
1642639110000|2022-01-20 00:38:30|404.58|401.78|404.89|402.09|404.89|402.09|404.58|401.78|0
1642639120000|2022-01-20 00:38:40|405.19|402.39|405.34|402.54|405.49|402.69|405.19|402.39|0
1642639130000|2022-01-20 00:38:50|405.49|402.69|405.42|402.62|405.49|402.69|405.42|402.62|0
1642639140000|2022-01-20 00:39:00|405.49|402.69|405.49|402.69|405.49|402.69|405.34|402.54|0
1642639150000|2022-01-20 00:39:10|405.42|402.62|405.64|402.84|405.64|402.84|405.42|402.62|0
1642639160000|2022-01-20 00:39:20|406.1|403.3|406.1|403.3|406.1|403.3|406.1|403.3|0
1642639170000|2022-01-20 00:39:30|406.18|403.38|406.25|403.45|406.4|403.6|406.18|403.38|0
1642639180000|2022-01-20 00:39:40|406.18|403.38|405.79|402.99|406.18|403.38|405.79|402.99|0
1642639190000|2022-01-20 00:39:50|405.87|403.07|405.95|403.15|405.95|403.15|405.79|402.99|0
1642639200000|2022-01-20 00:40:00|405.72|402.92|405.72|402.92|405.72|402.92|405.72|402.92|0
1642639210000|2022-01-20 00:40:10|405.64|402.84|405.57|402.77|405.64|402.84|405.49|402.69|0
1642639220000|2022-01-20 00:40:20|405.49|402.69|405.95|403.15|405.95|403.15|405.34|402.54|0
1642639230000|2022-01-20 00:40:30|405.79|402.99|405.49|402.69|405.79|402.99|405.49|402.69|0
1642639240000|2022-01-20 00:40:40|405.42|402.62|405.42|402.62|405.42|402.62|405.42|402.62|0
1642639250000|2022-01-20 00:40:50|405.34|402.54|405.34|402.54|405.34|402.54|405.19|402.39|0
1642639260000|2022-01-20 00:41:00|405.27|402.47|405.64|402.84|405.64|402.84|405.27|402.47|0
1642639270000|2022-01-20 00:41:10|405.79|402.99|406.1|403.3|406.1|403.3|405.79|402.99|0
1642639280000|2022-01-20 00:41:20|406.25|403.45|406.25|403.45|406.25|403.45|406.25|403.45|0
1642639290000|2022-01-20 00:41:30|406.18|403.38|405.64|402.84|406.18|403.38|405.64|402.84|0
1642639300000|2022-01-20 00:41:40|405.49|402.69|405.94|403.14|405.94|403.14|405.49|402.69|0
1642639320000|2022-01-20 00:42:00|405.87|403.07|405.64|402.84|405.87|403.07|405.64|402.84|0
1642639330000|2022-01-20 00:42:10|405.72|402.92|405.64|402.84|405.79|402.99|405.64|402.84|0
1642639340000|2022-01-20 00:42:20|405.79|402.99|405.87|403.07|405.87|403.07|405.79|402.99|0
1642639350000|2022-01-20 00:42:30|405.79|402.99|405.94|403.14|405.94|403.14|405.79|402.99|0
1642639360000|2022-01-20 00:42:40|405.87|403.07|405.87|403.07|405.87|403.07|405.79|402.99|0
1642639370000|2022-01-20 00:42:50|405.79|402.99|405.79|402.99|405.79|402.99|405.64|402.84|0
1642639390000|2022-01-20 00:43:10|405.64|402.84|405.57|402.77|405.64|402.84|405.49|402.69|0
1642639400000|2022-01-20 00:43:20|405.64|402.84|405.57|402.77|405.64|402.84|405.49|402.69|0
1642639410000|2022-01-20 00:43:30|405.79|402.99|405.64|402.84|405.79|402.99|405.64|402.84|0
1642639420000|2022-01-20 00:43:40|405.79|402.99|406.17|403.37|406.25|403.45|405.79|402.99|0
1642639430000|2022-01-20 00:43:50|406.4|403.6|406.55|403.75|406.55|403.75|406.4|403.6|0
1642639440000|2022-01-20 00:44:00|406.7|403.9|406.85|404.05|407.01|404.21|406.7|403.9|0
1642639450000|2022-01-20 00:44:10|406.7|403.9|406.4|403.6|406.7|403.9|406.4|403.6|0
1642639460000|2022-01-20 00:44:20|406.55|403.75|406.55|403.75|406.55|403.75|406.4|403.6|0
1642639470000|2022-01-20 00:44:30|406.4|403.6|406.1|403.3|406.4|403.6|406.1|403.3|0
1642639480000|2022-01-20 00:44:40|406.17|403.37|406.25|403.45|406.25|403.45|406.17|403.37|0
1642639490000|2022-01-20 00:44:50|406.17|403.37|406.25|403.45|406.25|403.45|406.1|403.3|0
1642639500000|2022-01-20 00:45:00|406.1|403.3|406.02|403.22|406.17|403.37|406.02|403.22|0
1642639510000|2022-01-20 00:45:10|406.1|403.3|406.25|403.45|406.25|403.45|406.1|403.3|0
1642639520000|2022-01-20 00:45:20|406.17|403.37|406.25|403.45|406.25|403.45|406.17|403.37|0
1642639530000|2022-01-20 00:45:30|406.1|403.3|406.1|403.3|406.1|403.3|406.1|403.3|0
1642639540000|2022-01-20 00:45:40|406.17|403.37|406.4|403.6|406.4|403.6|406.1|403.3|0
1642639550000|2022-01-20 00:45:50|406.7|403.9|406.7|403.9|406.7|403.9|406.55|403.75|0
1642639560000|2022-01-20 00:46:00|406.85|404.05|406.85|404.05|407.16|404.36|406.85|404.05|0
1642639570000|2022-01-20 00:46:10|406.7|403.9|406.78|403.98|406.85|404.05|406.7|403.9|0
1642639580000|2022-01-20 00:46:20|406.7|403.9|406.4|403.6|406.7|403.9|406.4|403.6|0
1642639590000|2022-01-20 00:46:30|406.55|403.75|406.78|403.98|406.85|404.05|406.55|403.75|0
1642639600000|2022-01-20 00:46:40|406.7|403.9|406.7|403.9|406.7|403.9|406.7|403.9|0
1642639610000|2022-01-20 00:46:50|406.55|403.75|406.55|403.75|406.63|403.83|406.55|403.75|0
1642639620000|2022-01-20 00:47:00|406.7|403.9|406.55|403.75|406.7|403.9|406.55|403.75|0
1642639630000|2022-01-20 00:47:10|406.7|403.9|406.85|404.05|406.93|404.13|406.7|403.9|0
1642639640000|2022-01-20 00:47:20|407|404.2|407|404.2|407|404.2|406.85|404.05|0
1642639650000|2022-01-20 00:47:30|406.85|404.05|406.85|404.05|407|404.2|406.85|404.05|0
1642639660000|2022-01-20 00:47:40|407|404.2|406.85|404.05|407|404.2|406.85|404.05|0
1642639670000|2022-01-20 00:47:50|407|404.2|407.16|404.36|407.16|404.36|407|404.2|0
1642639680000|2022-01-20 00:48:00|407.08|404.28|407|404.2|407.16|404.36|407|404.2|0
1642639690000|2022-01-20 00:48:10|407.08|404.28|407.16|404.36|407.16|404.36|407.08|404.28|0
1642639700000|2022-01-20 00:48:20|407|404.2|406.85|404.05|407.16|404.36|406.85|404.05|0
1642639710000|2022-01-20 00:48:30|407|404.2|406.93|404.13|407|404.2|406.85|404.05|0
1642639720000|2022-01-20 00:48:40|406.85|404.05|407|404.2|407|404.2|406.85|404.05|0
1642639730000|2022-01-20 00:48:50|406.85|404.05|407.16|404.36|407.16|404.36|406.85|404.05|0
1642639740000|2022-01-20 00:49:00|407|404.2|406.93|404.13|407|404.2|406.85|404.05|0
1642639750000|2022-01-20 00:49:10|407|404.2|407.16|404.36|407.31|404.51|407|404.2|0
1642639760000|2022-01-20 00:49:20|407|404.2|407|404.2|407|404.2|407|404.2|0
1642639770000|2022-01-20 00:49:30|407.08|404.28|407.08|404.28|407.16|404.36|407.08|404.28|0
1642639780000|2022-01-20 00:49:40|407.16|404.36|407.16|404.36|407.31|404.51|407.16|404.36|0
1642639790000|2022-01-20 00:49:50|407|404.2|407.31|404.51|407.31|404.51|407|404.2|0
1642639800000|2022-01-20 00:50:00|407.46|404.66|407.76|404.96|407.76|404.96|407.46|404.66|0
1642639810000|2022-01-20 00:50:10|407.69|404.89|407.91|405.11|407.91|405.11|407.69|404.89|0
1642639820000|2022-01-20 00:50:20|408.07|405.27|407.91|405.11|408.07|405.27|407.91|405.11|0
1642639830000|2022-01-20 00:50:30|407.76|404.96|407.91|405.11|407.91|405.11|407.76|404.96|0
1642639840000|2022-01-20 00:50:40|407.76|404.96|407.91|405.11|407.91|405.11|407.76|404.96|0
1642639850000|2022-01-20 00:50:50|407.99|405.19|407.99|405.19|407.99|405.19|407.99|405.19|0
1642639860000|2022-01-20 00:51:00|408.07|405.27|408.07|405.27|408.07|405.27|407.91|405.11|0
1642639870000|2022-01-20 00:51:10|407.91|405.11|408.37|405.57|408.37|405.57|407.91|405.11|0
1642639880000|2022-01-20 00:51:20|408.52|405.72|408.83|406.03|408.83|406.03|408.52|405.72|0
1642639890000|2022-01-20 00:51:30|408.98|406.18|408.98|406.18|409.06|406.26|408.98|406.18|0
1642639900000|2022-01-20 00:51:40|408.83|406.03|408.98|406.18|408.98|406.18|408.83|406.03|0
1642639910000|2022-01-20 00:51:50|409.06|406.26|408.83|406.03|409.06|406.26|408.83|406.03|0
1642639920000|2022-01-20 00:52:00|408.67|405.87|408.52|405.72|408.67|405.87|408.37|405.57|0
1642639930000|2022-01-20 00:52:10|408.45|405.65|408.37|405.57|408.45|405.65|408.37|405.57|0
1642639940000|2022-01-20 00:52:20|408.52|405.72|408.83|406.03|408.83|406.03|408.52|405.72|0
1642639950000|2022-01-20 00:52:30|408.9|406.1|408.67|405.87|408.9|406.1|408.67|405.87|0
1642639960000|2022-01-20 00:52:40|408.9|406.1|408.75|405.95|408.98|406.18|408.75|405.95|0
1642639970000|2022-01-20 00:52:50|408.83|406.03|408.98|406.18|408.98|406.18|408.83|406.03|0
1642639980000|2022-01-20 00:53:00|409.13|406.33|409.06|406.26|409.13|406.33|409.06|406.26|0
1642639990000|2022-01-20 00:53:10|408.98|406.18|408.67|405.87|408.98|406.18|408.67|405.87|0
1642640000000|2022-01-20 00:53:20|408.37|405.57|408.67|405.87|408.67|405.87|408.37|405.57|0
1642640010000|2022-01-20 00:53:30|408.6|405.8|408.98|406.18|408.98|406.18|408.6|405.8|0
1642640020000|2022-01-20 00:53:40|408.83|406.03|408.98|406.18|408.98|406.18|408.83|406.03|0
1642640030000|2022-01-20 00:53:50|408.9|406.1|408.67|405.87|408.9|406.1|408.67|405.87|0
1642640040000|2022-01-20 00:54:00|408.52|405.72|408.52|405.72|408.52|405.72|408.52|405.72|0
1642640050000|2022-01-20 00:54:10|408.37|405.57|408.37|405.57|408.37|405.57|408.3|405.5|0
1642640060000|2022-01-20 00:54:20|408.22|405.42|408.06|405.26|408.22|405.42|408.06|405.26|0
1642640070000|2022-01-20 00:54:30|408.14|405.34|407.61|404.81|408.14|405.34|407.61|404.81|0
1642640080000|2022-01-20 00:54:40|407.69|404.89|407.46|404.66|407.76|404.96|407.46|404.66|0
1642640090000|2022-01-20 00:54:50|407.31|404.51|407.3|404.5|407.46|404.66|407.3|404.5|0
1642640100000|2022-01-20 00:55:00|407.23|404.43|407|404.2|407.46|404.66|407|404.2|0
1642640110000|2022-01-20 00:55:10|406.85|404.05|407|404.2|407|404.2|406.85|404.05|0
1642640120000|2022-01-20 00:55:20|406.85|404.05|406.7|403.9|406.85|404.05|406.63|403.83|0
1642640130000|2022-01-20 00:55:30|406.55|403.75|406.62|403.82|406.7|403.9|406.55|403.75|0
1642640140000|2022-01-20 00:55:40|406.7|403.9|406.55|403.75|406.7|403.9|406.55|403.75|0
1642640150000|2022-01-20 00:55:50|406.24|403.44|406.17|403.37|406.24|403.44|406.17|403.37|0
1642640160000|2022-01-20 00:56:00|406.24|403.44|406.47|403.67|406.55|403.75|406.24|403.44|0
1642640170000|2022-01-20 00:56:10|406.24|403.44|406.32|403.52|406.32|403.52|406.24|403.44|0
1642640180000|2022-01-20 00:56:20|406.39|403.59|406.7|403.9|406.7|403.9|406.39|403.59|0
1642640190000|2022-01-20 00:56:30|406.55|403.75|406.55|403.75|406.62|403.82|406.55|403.75|0
1642640200000|2022-01-20 00:56:40|406.39|403.59|406.62|403.82|406.7|403.9|406.39|403.59|0
1642640210000|2022-01-20 00:56:50|406.55|403.75|406.55|403.75|406.62|403.82|406.55|403.75|0
1642640220000|2022-01-20 00:57:00|406.62|403.82|406.62|403.82|406.62|403.82|406.55|403.75|0
1642640230000|2022-01-20 00:57:10|406.55|403.75|406.47|403.67|406.55|403.75|406.47|403.67|0
1642640240000|2022-01-20 00:57:20|406.7|403.9|406.62|403.82|406.7|403.9|406.62|403.82|0
1642640250000|2022-01-20 00:57:30|406.55|403.75|406.24|403.44|406.62|403.82|406.24|403.44|0
1642640260000|2022-01-20 00:57:40|406.09|403.29|405.94|403.14|406.09|403.29|405.94|403.14|0
1642640270000|2022-01-20 00:57:50|406.09|403.29|405.94|403.14|406.09|403.29|405.94|403.14|0
1642640280000|2022-01-20 00:58:00|406.09|403.29|406.09|403.29|406.17|403.37|406.02|403.22|0
1642640290000|2022-01-20 00:58:10|406.02|403.22|405.87|403.07|406.02|403.22|405.87|403.07|0
1642640300000|2022-01-20 00:58:20|405.71|402.91|405.64|402.84|405.71|402.91|405.64|402.84|0
1642640310000|2022-01-20 00:58:30|405.79|402.99|406.02|403.22|406.02|403.22|405.79|402.99|0
1642640320000|2022-01-20 00:58:40|405.94|403.14|406.09|403.29|406.24|403.44|405.94|403.14|0
1642640330000|2022-01-20 00:58:50|405.94|403.14|405.94|403.14|405.94|403.14|405.94|403.14|0
1642640340000|2022-01-20 00:59:00|405.87|403.07|405.94|403.14|405.94|403.14|405.87|403.07|0
1642640350000|2022-01-20 00:59:10|405.87|403.07|405.79|402.99|405.87|403.07|405.64|402.84|0
1642640360000|2022-01-20 00:59:20|405.64|402.84|405.64|402.84|405.87|403.07|405.64|402.84|0
1642640370000|2022-01-20 00:59:30|405.48|402.68|405.48|402.68|405.48|402.68|405.48|402.68|0
1642640380000|2022-01-20 00:59:40|405.64|402.84|405.64|402.84|405.64|402.84|405.64|402.84|0
1642640390000|2022-01-20 00:59:50|405.48|402.68|405.64|402.84|405.71|402.91|405.48|402.68|0
1642640400000|2022-01-20 01:00:00|405.48|402.68|403.82|401.02|405.48|402.68|403.82|401.02|0
1642640410000|2022-01-20 01:00:10|403.22|400.42|403.97|401.17|403.97|401.17|403.22|400.42|0
1642640420000|2022-01-20 01:00:20|403.52|400.72|403.52|400.72|403.67|400.87|403.37|400.57|0
1642640430000|2022-01-20 01:00:30|403.37|400.57|403.67|400.87|403.67|400.87|403.37|400.57|0
1642640440000|2022-01-20 01:00:40|403.52|400.72|403.75|400.95|403.75|400.95|403.52|400.72|0
1642640450000|2022-01-20 01:00:50|403.52|400.72|403.37|400.57|403.52|400.72|403.22|400.42|0
1642640460000|2022-01-20 01:01:00|403.07|400.27|402.92|400.12|403.07|400.27|402.92|400.12|0
1642640470000|2022-01-20 01:01:10|403.22|400.42|403.22|400.42|403.22|400.42|403.07|400.27|0
1642640480000|2022-01-20 01:01:20|403.14|400.34|403.07|400.27|403.22|400.42|403.07|400.27|0
1642640490000|2022-01-20 01:01:30|403.22|400.42|403.22|400.42|403.22|400.42|403.22|400.42|0
1642640500000|2022-01-20 01:01:40|402.91|400.11|403.22|400.42|403.22|400.42|402.91|400.11|0
1642640510000|2022-01-20 01:01:50|403.37|400.57|403.52|400.72|403.52|400.72|403.37|400.57|0
1642640520000|2022-01-20 01:02:00|403.37|400.57|403.52|400.72|403.52|400.72|403.37|400.57|0
1642640530000|2022-01-20 01:02:10|403.6|400.8|403.82|401.02|403.82|401.02|403.6|400.8|0
1642640540000|2022-01-20 01:02:20|403.9|401.1|404.05|401.25|404.05|401.25|403.82|401.02|0
1642640550000|2022-01-20 01:02:30|403.97|401.17|403.97|401.17|404.12|401.32|403.97|401.17|0
1642640560000|2022-01-20 01:02:40|404.12|401.32|404.2|401.4|404.2|401.4|404.12|401.32|0
1642640570000|2022-01-20 01:02:50|404.42|401.62|404.27|401.47|404.58|401.78|404.27|401.47|0
1642640580000|2022-01-20 01:03:00|404.12|401.32|404.35|401.55|404.42|401.62|404.12|401.32|0
1642640590000|2022-01-20 01:03:10|404.42|401.62|404.27|401.47|404.42|401.62|404.27|401.47|0
1642640600000|2022-01-20 01:03:20|404.12|401.32|403.82|401.02|404.12|401.32|403.82|401.02|0
1642640610000|2022-01-20 01:03:30|403.52|400.72|403.22|400.42|403.52|400.72|403.22|400.42|0
1642640620000|2022-01-20 01:03:40|403.37|400.57|403.52|400.72|403.52|400.72|403.37|400.57|0
1642640630000|2022-01-20 01:03:50|403.67|400.87|403.67|400.87|403.67|400.87|403.67|400.87|0
1642640640000|2022-01-20 01:04:00|403.82|401.02|403.97|401.17|403.97|401.17|403.67|400.87|0
1642640650000|2022-01-20 01:04:10|404.12|401.32|404.2|401.4|404.2|401.4|404.05|401.25|0
1642640660000|2022-01-20 01:04:20|404.12|401.32|404.8|402|404.8|402|404.12|401.32|0
1642640670000|2022-01-20 01:04:30|404.88|402.08|404.88|402.08|405.03|402.23|404.88|402.08|0
1642640680000|2022-01-20 01:04:40|404.96|402.16|405.48|402.68|405.48|402.68|404.96|402.16|0
1642640690000|2022-01-20 01:04:50|405.18|402.38|405.26|402.46|405.33|402.53|405.18|402.38|0
1642640700000|2022-01-20 01:05:00|405.33|402.53|405.94|403.14|405.94|403.14|405.33|402.53|0
1642640710000|2022-01-20 01:05:10|406.09|403.29|406.69|403.89|406.69|403.89|406.09|403.29|0
1642640720000|2022-01-20 01:05:20|406.54|403.74|406.54|403.74|406.54|403.74|406.47|403.67|0
1642640730000|2022-01-20 01:05:30|406.85|404.05|406.39|403.59|406.85|404.05|406.39|403.59|0
1642640740000|2022-01-20 01:05:40|406.54|403.74|406.69|403.89|406.85|404.05|406.54|403.74|0
1642640750000|2022-01-20 01:05:50|406.85|404.05|406.85|404.05|407|404.2|406.85|404.05|0
1642640760000|2022-01-20 01:06:00|406.69|403.89|406.77|403.97|406.77|403.97|406.69|403.89|0
1642640770000|2022-01-20 01:06:10|406.69|403.89|406.85|404.05|406.85|404.05|406.69|403.89|0
1642640780000|2022-01-20 01:06:20|406.47|403.67|406.47|403.67|406.54|403.74|406.47|403.67|0
1642640790000|2022-01-20 01:06:30|406.54|403.74|406.32|403.52|406.54|403.74|406.24|403.44|0
1642640800000|2022-01-20 01:06:40|405.78|402.98|405.48|402.68|405.78|402.98|405.48|402.68|0
1642640810000|2022-01-20 01:06:50|405.33|402.53|405.48|402.68|405.63|402.83|405.33|402.53|0
1642640820000|2022-01-20 01:07:00|405.33|402.53|405.33|402.53|405.41|402.61|405.33|402.53|0
1642640830000|2022-01-20 01:07:10|405.18|402.38|404.88|402.08|405.18|402.38|404.88|402.08|0
1642640840000|2022-01-20 01:07:20|404.65|401.85|404.72|401.92|404.8|402|404.57|401.77|0
1642640850000|2022-01-20 01:07:30|404.65|401.85|404.8|402|404.88|402.08|404.65|401.85|0
1642640860000|2022-01-20 01:07:40|405.18|402.38|405.18|402.38|405.18|402.38|405.18|402.38|0
1642640870000|2022-01-20 01:07:50|405.03|402.23|404.65|401.85|405.03|402.23|404.57|401.77|0
1642640880000|2022-01-20 01:08:00|404.57|401.77|404.88|402.08|404.88|402.08|404.57|401.77|0
1642640890000|2022-01-20 01:08:10|404.8|402|404.88|402.08|404.95|402.15|404.8|402|0
1642640900000|2022-01-20 01:08:20|404.8|402|404.8|402|404.8|402|404.72|401.92|0
1642640920000|2022-01-20 01:08:40|404.72|401.92|404.72|401.92|404.8|402|404.72|401.92|0
1642640930000|2022-01-20 01:08:50|404.57|401.77|404.57|401.77|404.57|401.77|404.5|401.7|0
1642640940000|2022-01-20 01:09:00|404.72|401.92|404.72|401.92|404.8|402|404.72|401.92|0
1642640950000|2022-01-20 01:09:10|404.8|402|404.57|401.77|404.88|402.08|404.57|401.77|0
1642640960000|2022-01-20 01:09:20|404.65|401.85|404.65|401.85|404.72|401.92|404.57|401.77|0
1642640970000|2022-01-20 01:09:30|404.57|401.77|404.65|401.85|404.72|401.92|404.57|401.77|0
1642640980000|2022-01-20 01:09:40|404.42|401.62|404.42|401.62|404.5|401.7|404.42|401.62|0
1642640990000|2022-01-20 01:09:50|404.65|401.85|404.87|402.07|404.87|402.07|404.65|401.85|0
1642641000000|2022-01-20 01:10:00|404.72|401.92|404.72|401.92|404.72|401.92|404.65|401.85|0
1642641010000|2022-01-20 01:10:10|404.87|402.07|404.87|402.07|404.87|402.07|404.87|402.07|0
1642641020000|2022-01-20 01:10:20|404.8|402|405.03|402.23|405.03|402.23|404.72|401.92|0
1642641030000|2022-01-20 01:10:30|405.18|402.38|405.18|402.38|405.18|402.38|405.03|402.23|0
1642641040000|2022-01-20 01:10:40|405.26|402.46|405.18|402.38|405.26|402.46|405.03|402.23|0
1642641050000|2022-01-20 01:10:50|405.1|402.3|405.1|402.3|405.18|402.38|405.1|402.3|0
1642641060000|2022-01-20 01:11:00|405.18|402.38|405.48|402.68|405.48|402.68|405.18|402.38|0
1642641070000|2022-01-20 01:11:10|405.33|402.53|405.33|402.53|405.41|402.61|405.33|402.53|0
1642641080000|2022-01-20 01:11:20|405.48|402.68|405.48|402.68|405.48|402.68|405.48|402.68|0
1642641090000|2022-01-20 01:11:30|405.41|402.61|405.48|402.68|405.48|402.68|405.41|402.61|0
1642641100000|2022-01-20 01:11:40|405.41|402.61|405.33|402.53|405.48|402.68|405.33|402.53|0
1642641110000|2022-01-20 01:11:50|405.93|403.13|406.01|403.21|406.01|403.21|405.78|402.98|0
1642641120000|2022-01-20 01:12:00|406.09|403.29|406.39|403.59|406.39|403.59|406.09|403.29|0
1642641130000|2022-01-20 01:12:10|406.32|403.52|406.09|403.29|406.32|403.52|406.09|403.29|0
1642641140000|2022-01-20 01:12:20|406.24|403.44|406.09|403.29|406.24|403.44|406.09|403.29|0
1642641150000|2022-01-20 01:12:30|406.16|403.36|405.93|403.13|406.24|403.44|405.93|403.13|0
1642641160000|2022-01-20 01:12:40|405.78|402.98|405.78|402.98|405.78|402.98|405.71|402.91|0
1642641170000|2022-01-20 01:12:50|405.63|402.83|405.78|402.98|405.78|402.98|405.56|402.76|0
1642641180000|2022-01-20 01:13:00|405.63|402.83|405.93|403.13|405.93|403.13|405.56|402.76|0
1642641190000|2022-01-20 01:13:10|405.86|403.06|405.78|402.98|405.93|403.13|405.78|402.98|0
1642641200000|2022-01-20 01:13:20|405.63|402.83|405.71|402.91|405.78|402.98|405.63|402.83|0
1642641210000|2022-01-20 01:13:30|405.78|402.98|405.63|402.83|405.78|402.98|405.63|402.83|0
1642641220000|2022-01-20 01:13:40|405.71|402.91|405.48|402.68|405.71|402.91|405.48|402.68|0
1642641230000|2022-01-20 01:13:50|405.63|402.83|405.93|403.13|405.93|403.13|405.63|402.83|0
1642641240000|2022-01-20 01:14:00|405.86|403.06|405.71|402.91|405.86|403.06|405.71|402.91|0
1642641250000|2022-01-20 01:14:10|405.63|402.83|405.56|402.76|405.63|402.83|405.56|402.76|0
1642641260000|2022-01-20 01:14:20|405.78|402.98|405.93|403.13|405.93|403.13|405.78|402.98|0
1642641270000|2022-01-20 01:14:30|405.86|403.06|405.86|403.06|405.93|403.13|405.86|403.06|0
1642641280000|2022-01-20 01:14:40|405.93|403.13|406.39|403.59|406.39|403.59|405.93|403.13|0
1642641290000|2022-01-20 01:14:50|406.47|403.67|406.47|403.67|406.47|403.67|406.47|403.67|0
1642641300000|2022-01-20 01:15:00|406.69|403.89|406.99|404.19|406.99|404.19|406.69|403.89|0
1642641310000|2022-01-20 01:15:10|407.6|404.8|407.98|405.18|407.98|405.18|407.6|404.8|0
1642641320000|2022-01-20 01:15:20|407.9|405.1|408.36|405.56|408.36|405.56|407.9|405.1|0
1642641330000|2022-01-20 01:15:30|408.21|405.41|408.21|405.41|408.51|405.71|408.14|405.34|0
1642641340000|2022-01-20 01:15:40|408.51|405.71|408.67|405.87|408.82|406.02|408.51|405.71|0
1642641350000|2022-01-20 01:15:50|408.51|405.71|408.74|405.94|408.82|406.02|408.51|405.71|0
1642641360000|2022-01-20 01:16:00|409.12|406.32|408.82|406.02|409.43|406.63|408.82|406.02|0
1642641370000|2022-01-20 01:16:10|408.59|405.79|408.21|405.41|408.59|405.79|408.21|405.41|0
1642641380000|2022-01-20 01:16:20|408.51|405.71|408.51|405.71|408.59|405.79|408.51|405.71|0
1642641390000|2022-01-20 01:16:30|408.59|405.79|408.74|405.94|408.82|406.02|408.59|405.79|0
1642641400000|2022-01-20 01:16:40|408.59|405.79|408.51|405.71|408.59|405.79|408.36|405.56|0
1642641410000|2022-01-20 01:16:50|408.21|405.41|408.21|405.41|408.21|405.41|407.75|404.95|0
1642641420000|2022-01-20 01:17:00|408.14|405.34|408.06|405.26|408.21|405.41|408.06|405.26|0
1642641430000|2022-01-20 01:17:10|408.29|405.49|407.83|405.03|408.36|405.56|407.83|405.03|0
1642641440000|2022-01-20 01:17:20|407.9|405.1|408.36|405.56|408.74|405.94|407.9|405.1|0
1642641450000|2022-01-20 01:17:30|408.51|405.71|408.97|406.17|408.97|406.17|408.51|405.71|0
1642641460000|2022-01-20 01:17:40|408.82|406.02|408.66|405.86|408.82|406.02|408.29|405.49|0
1642641470000|2022-01-20 01:17:50|408.59|405.79|408.74|405.94|408.82|406.02|408.59|405.79|0
1642641480000|2022-01-20 01:18:00|408.66|405.86|408.74|405.94|408.82|406.02|408.66|405.86|0
1642641490000|2022-01-20 01:18:10|408.82|406.02|408.9|406.1|408.9|406.1|408.82|406.02|0
1642641500000|2022-01-20 01:18:20|408.82|406.02|408.66|405.86|408.82|406.02|408.51|405.71|0
1642641510000|2022-01-20 01:18:30|408.36|405.56|408.82|406.02|408.82|406.02|408.36|405.56|0
1642641520000|2022-01-20 01:18:40|408.74|405.94|409.12|406.32|409.12|406.32|408.74|405.94|0
1642641530000|2022-01-20 01:18:50|409.27|406.47|409.43|406.63|409.43|406.63|409.27|406.47|0
1642641540000|2022-01-20 01:19:00|410.03|407.23|410.34|407.54|410.34|407.54|410.03|407.23|0
1642641550000|2022-01-20 01:19:10|410.03|407.23|409.88|407.08|410.03|407.23|409.88|407.08|0
1642641560000|2022-01-20 01:19:20|410.03|407.23|410.64|407.84|410.64|407.84|410.03|407.23|0
1642641570000|2022-01-20 01:19:30|410.49|407.69|410.49|407.69|410.64|407.84|410.49|407.69|0
1642641580000|2022-01-20 01:19:40|410.19|407.39|410.03|407.23|410.19|407.39|409.66|406.86|0
1642641590000|2022-01-20 01:19:50|410.27|407.47|410.19|407.39|410.27|407.47|410.11|407.31|0
1642641600000|2022-01-20 01:20:00|410.64|407.84|409.81|407.01|410.64|407.84|409.81|407.01|0
1642641610000|2022-01-20 01:20:10|410.03|407.23|410.19|407.39|410.19|407.39|410.03|407.23|0
1642641620000|2022-01-20 01:20:20|410.11|407.31|410.19|407.39|410.19|407.39|409.88|407.08|0
1642641630000|2022-01-20 01:20:30|410.8|408|410.8|408|410.95|408.15|410.8|408|0
1642641640000|2022-01-20 01:20:40|411.33|408.53|410.88|408.08|411.33|408.53|410.88|408.08|0
1642641650000|2022-01-20 01:20:50|410.8|408|410.57|407.77|410.8|408|410.57|407.77|0
1642641660000|2022-01-20 01:21:00|410.8|408|410.95|408.15|411.1|408.3|410.8|408|0
1642641670000|2022-01-20 01:21:10|410.8|408|410.57|407.77|410.95|408.15|410.57|407.77|0
1642641680000|2022-01-20 01:21:20|410.34|407.54|410.03|407.23|410.34|407.54|410.03|407.23|0
1642641690000|2022-01-20 01:21:30|410.42|407.62|410.49|407.69|410.49|407.69|410.34|407.54|0
1642641700000|2022-01-20 01:21:40|410.42|407.62|410.49|407.69|410.49|407.69|410.34|407.54|0
1642641710000|2022-01-20 01:21:50|410.42|407.62|410.64|407.84|410.64|407.84|410.42|407.62|0
1642641720000|2022-01-20 01:22:00|410.8|408|411.25|408.45|411.25|408.45|410.8|408|0
1642641730000|2022-01-20 01:22:10|411.18|408.38|411.1|408.3|411.18|408.38|410.8|408|0
1642641740000|2022-01-20 01:22:20|411.41|408.61|411.71|408.91|411.71|408.91|411.41|408.61|0
1642641750000|2022-01-20 01:22:30|411.56|408.76|412.17|409.37|412.17|409.37|411.56|408.76|0
1642641760000|2022-01-20 01:22:40|412.25|409.45|412.25|409.45|412.25|409.45|412.17|409.37|0
1642641770000|2022-01-20 01:22:50|412.17|409.37|412.32|409.52|412.32|409.52|412.17|409.37|0
1642641780000|2022-01-20 01:23:00|412.48|409.68|411.71|408.91|412.48|409.68|411.71|408.91|0
1642641790000|2022-01-20 01:23:10|411.25|408.45|410.95|408.15|411.25|408.45|410.95|408.15|0
1642641800000|2022-01-20 01:23:20|410.8|408|410.8|408|410.88|408.08|410.8|408|0
1642641810000|2022-01-20 01:23:30|410.57|407.77|410.64|407.84|410.64|407.84|410.49|407.69|0
1642641820000|2022-01-20 01:23:40|410.49|407.69|410.42|407.62|410.49|407.69|410.34|407.54|0
1642641830000|2022-01-20 01:23:50|410.34|407.54|410.26|407.46|410.34|407.54|410.19|407.39|0
1642641840000|2022-01-20 01:24:00|410.34|407.54|410.64|407.84|410.64|407.84|410.34|407.54|0
1642641850000|2022-01-20 01:24:10|410.49|407.69|410.49|407.69|410.57|407.77|410.34|407.54|0
1642641860000|2022-01-20 01:24:20|410.34|407.54|410.03|407.23|410.34|407.54|410.03|407.23|0
1642641870000|2022-01-20 01:24:30|409.96|407.16|410.34|407.54|410.34|407.54|409.88|407.08|0
1642641880000|2022-01-20 01:24:40|410.19|407.39|409.88|407.08|410.19|407.39|409.88|407.08|0
1642641890000|2022-01-20 01:24:50|410.03|407.23|410.03|407.23|410.34|407.54|410.03|407.23|0
1642641900000|2022-01-20 01:25:00|409.96|407.16|410.57|407.77|410.95|408.15|409.96|407.16|0
1642641910000|2022-01-20 01:25:10|410.95|408.15|410.8|408|411.03|408.23|410.72|407.92|0
1642641920000|2022-01-20 01:25:20|410.64|407.84|410.26|407.46|410.64|407.84|410.18|407.38|0
1642641930000|2022-01-20 01:25:30|410.42|407.62|410.79|407.99|410.79|407.99|410.42|407.62|0
1642641940000|2022-01-20 01:25:40|410.87|408.07|410.64|407.84|411.1|408.3|410.64|407.84|0
1642641950000|2022-01-20 01:25:50|410.34|407.54|410.03|407.23|410.34|407.54|410.03|407.23|0
1642641960000|2022-01-20 01:26:00|409.73|406.93|409.5|406.7|409.73|406.93|409.5|406.7|0
1642641970000|2022-01-20 01:26:10|409.57|406.77|409.5|406.7|409.57|406.77|409.42|406.62|0
1642641980000|2022-01-20 01:26:20|409.42|406.62|409.2|406.4|409.42|406.62|409.12|406.32|0
1642641990000|2022-01-20 01:26:30|409.42|406.62|409.27|406.47|409.5|406.7|409.27|406.47|0
1642642000000|2022-01-20 01:26:40|408.66|405.86|408.66|405.86|408.97|406.17|408.66|405.86|0
1642642010000|2022-01-20 01:26:50|408.74|405.94|407.75|404.95|408.74|405.94|407.75|404.95|0
1642642020000|2022-01-20 01:27:00|407.6|404.8|407.44|404.64|407.6|404.8|407.44|404.64|0
1642642030000|2022-01-20 01:27:10|407.6|404.8|407.6|404.8|407.6|404.8|407.44|404.64|0
1642642040000|2022-01-20 01:27:20|408.05|405.25|407.75|404.95|408.05|405.25|407.75|404.95|0
1642642050000|2022-01-20 01:27:30|407.9|405.1|407.9|405.1|407.9|405.1|407.75|404.95|0
1642642060000|2022-01-20 01:27:40|407.75|404.95|408.2|405.4|408.2|405.4|407.75|404.95|0
1642642070000|2022-01-20 01:27:50|408.28|405.48|408.36|405.56|408.36|405.56|408.2|405.4|0
1642642080000|2022-01-20 01:28:00|408.51|405.71|408.05|405.25|408.51|405.71|408.05|405.25|0
1642642090000|2022-01-20 01:28:10|408.2|405.4|408.2|405.4|408.2|405.4|408.2|405.4|0
1642642100000|2022-01-20 01:28:20|408.05|405.25|408.13|405.33|408.13|405.33|408.05|405.25|0
1642642110000|2022-01-20 01:28:30|408.2|405.4|407.9|405.1|408.2|405.4|407.75|404.95|0
1642642120000|2022-01-20 01:28:40|407.75|404.95|407.44|404.64|407.75|404.95|407.44|404.64|0
1642642130000|2022-01-20 01:28:50|407.68|404.88|407.9|405.1|407.9|405.1|407.68|404.88|0
1642642140000|2022-01-20 01:29:00|408.05|405.25|408.28|405.48|408.28|405.48|408.05|405.25|0
1642642150000|2022-01-20 01:29:10|408.36|405.56|407.9|405.1|408.36|405.56|407.9|405.1|0
1642642160000|2022-01-20 01:29:20|408.05|405.25|408.2|405.4|408.2|405.4|408.05|405.25|0
1642642170000|2022-01-20 01:29:30|408.28|405.48|408.2|405.4|408.28|405.48|408.13|405.33|0
1642642180000|2022-01-20 01:29:40|407.9|405.1|407.9|405.1|407.9|405.1|407.75|404.95|0
1642642190000|2022-01-20 01:29:50|407.83|405.03|407.44|404.64|407.83|405.03|407.44|404.64|0
1642642200000|2022-01-20 01:30:00|407.29|404.49|407.44|404.64|407.44|404.64|407.29|404.49|0
1642642210000|2022-01-20 01:30:10|406.92|404.12|406.53|403.73|406.99|404.19|406.53|403.73|0
1642642220000|2022-01-20 01:30:20|406.38|403.58|406.53|403.73|406.68|403.88|406.38|403.58|0
1642642230000|2022-01-20 01:30:30|406.68|403.88|407.07|404.27|407.14|404.34|406.68|403.88|0
1642642240000|2022-01-20 01:30:40|406.92|404.12|406.76|403.96|407.14|404.34|406.76|403.96|0
1642642250000|2022-01-20 01:30:50|406.84|404.04|406.38|403.58|406.84|404.04|406.38|403.58|0
1642642260000|2022-01-20 01:31:00|406.68|403.88|406.68|403.88|406.68|403.88|406.53|403.73|0
1642642270000|2022-01-20 01:31:10|406.61|403.81|406.99|404.19|406.99|404.19|406.61|403.81|0
1642642280000|2022-01-20 01:31:20|407.29|404.49|407.29|404.49|407.44|404.64|407.22|404.42|0
1642642290000|2022-01-20 01:31:30|407.14|404.34|407.29|404.49|407.29|404.49|407.14|404.34|0
1642642300000|2022-01-20 01:31:40|407.75|404.95|407.9|405.1|407.9|405.1|407.75|404.95|0
1642642310000|2022-01-20 01:31:50|407.83|405.03|407.9|405.1|407.9|405.1|407.83|405.03|0
1642642320000|2022-01-20 01:32:00|407.83|405.03|407.83|405.03|407.83|405.03|407.75|404.95|0
1642642330000|2022-01-20 01:32:10|407.59|404.79|406.99|404.19|407.67|404.87|406.99|404.19|0
1642642340000|2022-01-20 01:32:20|406.84|404.04|406.68|403.88|406.99|404.19|406.68|403.88|0
1642642350000|2022-01-20 01:32:30|406.76|403.96|407.29|404.49|407.29|404.49|406.68|403.88|0
1642642360000|2022-01-20 01:32:40|407.22|404.42|406.91|404.11|407.22|404.42|406.91|404.11|0
1642642370000|2022-01-20 01:32:50|406.84|404.04|406.46|403.66|406.99|404.19|406.46|403.66|0
1642642380000|2022-01-20 01:33:00|406.61|403.81|406.38|403.58|406.61|403.81|406.38|403.58|0
1642642390000|2022-01-20 01:33:10|406.61|403.81|406.31|403.51|406.61|403.81|406.31|403.51|0
1642642400000|2022-01-20 01:33:20|406.53|403.73|406.31|403.51|406.53|403.73|406.31|403.51|0
1642642410000|2022-01-20 01:33:30|406.53|403.73|406.53|403.73|406.68|403.88|406.53|403.73|0
1642642420000|2022-01-20 01:33:40|406.68|403.88|406.76|403.96|406.99|404.19|406.68|403.88|0
1642642430000|2022-01-20 01:33:50|407.14|404.34|407.44|404.64|407.44|404.64|407.14|404.34|0
1642642440000|2022-01-20 01:34:00|407.29|404.49|406.91|404.11|407.44|404.64|406.91|404.11|0
1642642450000|2022-01-20 01:34:10|406.99|404.19|406.99|404.19|407.07|404.27|406.99|404.19|0
1642642460000|2022-01-20 01:34:20|407.14|404.34|407.29|404.49|407.29|404.49|407.14|404.34|0
1642642470000|2022-01-20 01:34:30|407.44|404.64|407.44|404.64|407.44|404.64|407.44|404.64|0
1642642480000|2022-01-20 01:34:40|407.22|404.42|407.29|404.49|407.29|404.49|407.07|404.27|0
1642642490000|2022-01-20 01:34:50|406.68|403.88|406.46|403.66|406.68|403.88|406.31|403.51|0
1642642500000|2022-01-20 01:35:00|406.53|403.73|406.68|403.88|406.83|404.03|406.53|403.73|0
1642642510000|2022-01-20 01:35:10|406.83|404.03|407.14|404.34|407.14|404.34|406.68|403.88|0
1642642520000|2022-01-20 01:35:20|407.29|404.49|407.29|404.49|407.44|404.64|407.29|404.49|0
1642642530000|2022-01-20 01:35:30|407.52|404.72|407.52|404.72|407.52|404.72|407.44|404.64|0
1642642540000|2022-01-20 01:35:40|407.44|404.64|406.68|403.88|407.44|404.64|406.68|403.88|0
1642642550000|2022-01-20 01:35:50|406.53|403.73|406.76|403.96|406.83|404.03|406.53|403.73|0
1642642560000|2022-01-20 01:36:00|406.53|403.73|406.68|403.88|406.68|403.88|406.53|403.73|0
1642642570000|2022-01-20 01:36:10|406.99|404.19|406.08|403.28|406.99|404.19|406.08|403.28|0
1642642580000|2022-01-20 01:36:20|405.92|403.12|406.23|403.43|406.31|403.51|405.92|403.12|0
1642642590000|2022-01-20 01:36:30|406.15|403.35|406.38|403.58|406.38|403.58|406.15|403.35|0
1642642600000|2022-01-20 01:36:40|406.23|403.43|406.38|403.58|406.38|403.58|406.15|403.35|0
1642642610000|2022-01-20 01:36:50|406.68|403.88|406.99|404.19|406.99|404.19|406.68|403.88|0
1642642620000|2022-01-20 01:37:00|406.91|404.11|406.99|404.19|406.99|404.19|406.83|404.03|0
1642642630000|2022-01-20 01:37:10|406.68|403.88|406.76|403.96|406.76|403.96|406.68|403.88|0
1642642640000|2022-01-20 01:37:20|406.61|403.81|406.38|403.58|406.61|403.81|406.38|403.58|0
1642642650000|2022-01-20 01:37:30|406.46|403.66|406.38|403.58|406.46|403.66|406.38|403.58|0
1642642660000|2022-01-20 01:37:40|406.23|403.43|406.23|403.43|406.38|403.58|406.23|403.43|0
1642642670000|2022-01-20 01:37:50|406.38|403.58|405.77|402.97|406.38|403.58|405.77|402.97|0
1642642680000|2022-01-20 01:38:00|405.62|402.82|405.77|402.97|405.77|402.97|405.62|402.82|0
1642642690000|2022-01-20 01:38:10|405.7|402.9|405.47|402.67|405.7|402.9|405.47|402.67|0
1642642700000|2022-01-20 01:38:20|405.77|402.97|405.7|402.9|405.77|402.97|405.7|402.9|0
1642642710000|2022-01-20 01:38:30|405.77|402.97|405.92|403.12|405.92|403.12|405.77|402.97|0
1642642720000|2022-01-20 01:38:40|406|403.2|406.08|403.28|406.08|403.28|406|403.2|0
1642642730000|2022-01-20 01:38:50|405.92|403.12|405.77|402.97|405.92|403.12|405.77|402.97|0
1642642740000|2022-01-20 01:39:00|405.7|402.9|406.23|403.43|406.23|403.43|405.62|402.82|0
1642642750000|2022-01-20 01:39:10|406.38|403.58|406.38|403.58|406.38|403.58|406.38|403.58|0
1642642760000|2022-01-20 01:39:20|406.68|403.88|406.08|403.28|406.68|403.88|406.08|403.28|0
1642642770000|2022-01-20 01:39:30|406.23|403.43|406.23|403.43|406.23|403.43|406.23|403.43|0
1642642780000|2022-01-20 01:39:40|406.15|403.35|406.07|403.27|406.15|403.35|406.07|403.27|0
1642642790000|2022-01-20 01:39:50|406.15|403.35|406.23|403.43|406.23|403.43|406.15|403.35|0
1642642800000|2022-01-20 01:40:00|406.38|403.58|406.46|403.66|406.46|403.66|406.23|403.43|0
1642642810000|2022-01-20 01:40:10|406.53|403.73|406.68|403.88|406.68|403.88|406.46|403.66|0
1642642820000|2022-01-20 01:40:20|406.83|404.03|407.59|404.79|407.74|404.94|406.83|404.03|0
1642642830000|2022-01-20 01:40:30|407.74|404.94|408.66|405.86|408.66|405.86|407.74|404.94|0
1642642840000|2022-01-20 01:40:40|408.35|405.55|408.35|405.55|408.5|405.7|408.35|405.55|0
1642642850000|2022-01-20 01:40:50|408.05|405.25|408.05|405.25|408.2|405.4|408.05|405.25|0
1642642860000|2022-01-20 01:41:00|408.13|405.33|408.05|405.25|408.2|405.4|408.05|405.25|0
1642642870000|2022-01-20 01:41:10|407.9|405.1|407.97|405.17|407.97|405.17|407.74|404.94|0
1642642880000|2022-01-20 01:41:20|408.2|405.4|407.82|405.02|408.5|405.7|407.82|405.02|0
1642642890000|2022-01-20 01:41:30|407.67|404.87|407.52|404.72|407.67|404.87|407.44|404.64|0
1642642900000|2022-01-20 01:41:40|407.67|404.87|407.9|405.1|407.9|405.1|407.67|404.87|0
1642642910000|2022-01-20 01:41:50|407.82|405.02|407.74|404.94|407.82|405.02|407.67|404.87|0
1642642920000|2022-01-20 01:42:00|407.59|404.79|407.44|404.64|407.59|404.79|407.44|404.64|0
1642642930000|2022-01-20 01:42:10|407.37|404.57|407.59|404.79|407.59|404.79|407.37|404.57|0
1642642940000|2022-01-20 01:42:20|407.67|404.87|407.82|405.02|407.82|405.02|407.59|404.79|0
1642642950000|2022-01-20 01:42:30|407.74|404.94|407.29|404.49|407.74|404.94|407.29|404.49|0
1642642960000|2022-01-20 01:42:40|407.21|404.41|406.53|403.73|407.21|404.41|406.53|403.73|0
1642642970000|2022-01-20 01:42:50|406.46|403.66|406.53|403.73|406.53|403.73|406.46|403.66|0
1642642980000|2022-01-20 01:43:00|406.61|403.81|406.46|403.66|406.61|403.81|406.46|403.66|0
1642642990000|2022-01-20 01:43:10|406.38|403.58|406.38|403.58|406.38|403.58|406.38|403.58|0
1642643000000|2022-01-20 01:43:20|406.46|403.66|406.38|403.58|406.46|403.66|406.38|403.58|0
1642643010000|2022-01-20 01:43:30|406.53|403.73|406.3|403.5|406.53|403.73|406.23|403.43|0
1642643020000|2022-01-20 01:43:40|406.38|403.58|406.61|403.81|406.61|403.81|406.38|403.58|0
1642643030000|2022-01-20 01:43:50|406.53|403.73|406.46|403.66|406.53|403.73|406.38|403.58|0
1642643040000|2022-01-20 01:44:00|406.38|403.58|406.53|403.73|406.53|403.73|406.38|403.58|0
1642643050000|2022-01-20 01:44:10|406.46|403.66|406.38|403.58|406.46|403.66|406.38|403.58|0
1642643060000|2022-01-20 01:44:20|406.46|403.66|406.53|403.73|406.53|403.73|406.38|403.58|0
1642643070000|2022-01-20 01:44:30|406.68|403.88|406.68|403.88|406.83|404.03|406.68|403.88|0
1642643080000|2022-01-20 01:44:40|406.83|404.03|406.53|403.73|406.83|404.03|406.53|403.73|0
1642643090000|2022-01-20 01:44:50|406.68|403.88|406.83|404.03|406.83|404.03|406.68|403.88|0
1642643100000|2022-01-20 01:45:00|406.68|403.88|406.68|403.88|406.68|403.88|406.53|403.73|0
1642643110000|2022-01-20 01:45:10|406.53|403.73|406.38|403.58|406.53|403.73|406.38|403.58|0
1642643120000|2022-01-20 01:45:20|406.22|403.42|405.62|402.82|406.22|403.42|405.62|402.82|0
1642643130000|2022-01-20 01:45:30|405.55|402.75|405.39|402.59|405.55|402.75|405.39|402.59|0
1642643140000|2022-01-20 01:45:40|405.47|402.67|405.47|402.67|405.55|402.75|405.47|402.67|0
1642643150000|2022-01-20 01:45:50|405.62|402.82|405.32|402.52|405.62|402.82|405.32|402.52|0
1642643160000|2022-01-20 01:46:00|405.16|402.36|404.86|402.06|405.16|402.36|404.86|402.06|0
1642643170000|2022-01-20 01:46:10|405.09|402.29|405.01|402.21|405.09|402.29|405.01|402.21|0
1642643180000|2022-01-20 01:46:20|404.94|402.14|404.94|402.14|404.94|402.14|404.86|402.06|0
1642643190000|2022-01-20 01:46:30|404.86|402.06|404.86|402.06|404.86|402.06|404.86|402.06|0
1642643200000|2022-01-20 01:46:40|404.94|402.14|405.32|402.52|405.32|402.52|404.86|402.06|0
1642643210000|2022-01-20 01:46:50|405.39|402.59|405.09|402.29|405.39|402.59|405.09|402.29|0
1642643220000|2022-01-20 01:47:00|404.86|402.06|405.01|402.21|405.01|402.21|404.86|402.06|0
1642643230000|2022-01-20 01:47:10|405.16|402.36|405.31|402.51|405.31|402.51|405.16|402.36|0
1642643240000|2022-01-20 01:47:20|405.16|402.36|405.16|402.36|405.39|402.59|405.16|402.36|0
1642643250000|2022-01-20 01:47:30|405.09|402.29|405.01|402.21|405.09|402.29|404.86|402.06|0
1642643260000|2022-01-20 01:47:40|404.86|402.06|405.01|402.21|405.01|402.21|404.86|402.06|0
1642643270000|2022-01-20 01:47:50|404.86|402.06|405.01|402.21|405.01|402.21|404.86|402.06|0
1642643280000|2022-01-20 01:48:00|404.86|402.06|405.01|402.21|405.01|402.21|404.79|401.99|0
1642643290000|2022-01-20 01:48:10|404.86|402.06|404.56|401.76|404.86|402.06|404.56|401.76|0
1642643300000|2022-01-20 01:48:20|404.71|401.91|404.86|402.06|404.86|402.06|404.71|401.91|0
1642643310000|2022-01-20 01:48:30|404.71|401.91|404.86|402.06|404.86|402.06|404.71|401.91|0
1642643330000|2022-01-20 01:48:50|404.71|401.91|404.56|401.76|404.71|401.91|404.56|401.76|0
1642643340000|2022-01-20 01:49:00|404.71|401.91|405.01|402.21|405.01|402.21|404.41|401.61|0
1642643350000|2022-01-20 01:49:10|405.31|402.51|405.01|402.21|405.31|402.51|405.01|402.21|0
1642643360000|2022-01-20 01:49:20|405.16|402.36|405.16|402.36|405.31|402.51|405.16|402.36|0
1642643370000|2022-01-20 01:49:30|405.24|402.44|405.01|402.21|405.31|402.51|405.01|402.21|0
1642643380000|2022-01-20 01:49:40|405.16|402.36|405.31|402.51|405.31|402.51|405.16|402.36|0
1642643390000|2022-01-20 01:49:50|405.24|402.44|405.31|402.51|405.31|402.51|405.24|402.44|0
1642643400000|2022-01-20 01:50:00|405.47|402.67|405.16|402.36|405.47|402.67|405.16|402.36|0
1642643410000|2022-01-20 01:50:10|405.47|402.67|405.47|402.67|405.62|402.82|405.47|402.67|0
1642643420000|2022-01-20 01:50:20|405.62|402.82|405.92|403.12|405.92|403.12|405.62|402.82|0
1642643430000|2022-01-20 01:50:30|405.77|402.97|405.77|402.97|405.92|403.12|405.77|402.97|0
1642643450000|2022-01-20 01:50:50|405.85|403.05|406.07|403.27|406.07|403.27|405.85|403.05|0
1642643460000|2022-01-20 01:51:00|406.15|403.35|405.92|403.12|406.15|403.35|405.62|402.82|0
1642643470000|2022-01-20 01:51:10|405.77|402.97|405.77|402.97|405.77|402.97|405.77|402.97|0
1642643500000|2022-01-20 01:51:40|405.62|402.82|405.31|402.51|405.62|402.82|405.31|402.51|0
1642643510000|2022-01-20 01:51:50|405.46|402.66|405.54|402.74|405.54|402.74|405.46|402.66|0
1642643520000|2022-01-20 01:52:00|405.46|402.66|405.39|402.59|405.46|402.66|405.39|402.59|0
1642643530000|2022-01-20 01:52:10|405.31|402.51|405.46|402.66|405.46|402.66|405.31|402.51|0
1642643540000|2022-01-20 01:52:20|405.39|402.59|405.62|402.82|405.62|402.82|405.31|402.51|0
1642643550000|2022-01-20 01:52:30|405.77|402.97|405.62|402.82|405.77|402.97|405.62|402.82|0
1642643560000|2022-01-20 01:52:40|405.46|402.66|405.31|402.51|405.46|402.66|405.31|402.51|0
1642643570000|2022-01-20 01:52:50|405.46|402.66|405.46|402.66|405.54|402.74|405.46|402.66|0
1642643580000|2022-01-20 01:53:00|405.62|402.82|404.86|402.06|405.62|402.82|404.86|402.06|0
1642643590000|2022-01-20 01:53:10|405.01|402.21|404.94|402.14|405.01|402.21|404.94|402.14|0
1642643600000|2022-01-20 01:53:20|405.09|402.29|405.31|402.51|405.31|402.51|405.09|402.29|0
1642643610000|2022-01-20 01:53:30|405.16|402.36|405.24|402.44|405.24|402.44|405.16|402.36|0
1642643620000|2022-01-20 01:53:40|405.31|402.51|405.31|402.51|405.39|402.59|405.31|402.51|0
1642643630000|2022-01-20 01:53:50|405.46|402.66|405.62|402.82|405.62|402.82|405.46|402.66|0
1642643640000|2022-01-20 01:54:00|405.77|402.97|405.46|402.66|405.77|402.97|405.46|402.66|0
1642643650000|2022-01-20 01:54:10|405.39|402.59|405.46|402.66|405.46|402.66|405.39|402.59|0
1642643660000|2022-01-20 01:54:20|405.54|402.74|405.77|402.97|405.77|402.97|405.39|402.59|0
1642643670000|2022-01-20 01:54:30|405.69|402.89|405.46|402.66|405.69|402.89|405.46|402.66|0
1642643680000|2022-01-20 01:54:40|405.54|402.74|405.46|402.66|405.61|402.81|405.46|402.66|0
1642643690000|2022-01-20 01:54:50|405.61|402.81|405.46|402.66|405.61|402.81|405.46|402.66|0
1642643700000|2022-01-20 01:55:00|405.31|402.51|405.31|402.51|405.31|402.51|405.31|402.51|0
1642643710000|2022-01-20 01:55:10|405.61|402.81|405.61|402.81|405.61|402.81|405.61|402.81|0
1642643720000|2022-01-20 01:55:20|405.69|402.89|405.46|402.66|405.69|402.89|405.46|402.66|0
1642643730000|2022-01-20 01:55:30|405.31|402.51|405.16|402.36|405.31|402.51|405.16|402.36|0
1642643740000|2022-01-20 01:55:40|405.09|402.29|404.94|402.14|405.09|402.29|404.94|402.14|0
1642643750000|2022-01-20 01:55:50|405.01|402.21|405.09|402.29|405.16|402.36|405.01|402.21|0
1642643760000|2022-01-20 01:56:00|405.01|402.21|405.16|402.36|405.16|402.36|405.01|402.21|0
1642643770000|2022-01-20 01:56:10|405.31|402.51|405.24|402.44|405.31|402.51|405.16|402.36|0
1642643780000|2022-01-20 01:56:20|405.31|402.51|405.39|402.59|405.39|402.59|405.16|402.36|0
1642643790000|2022-01-20 01:56:30|405.31|402.51|405.16|402.36|405.31|402.51|405.16|402.36|0
1642643800000|2022-01-20 01:56:40|405.31|402.51|405.31|402.51|405.31|402.51|405.31|402.51|0
1642643810000|2022-01-20 01:56:50|405.16|402.36|405.09|402.29|405.16|402.36|405.09|402.29|0
1642643820000|2022-01-20 01:57:00|404.86|402.06|404.78|401.98|404.86|402.06|404.71|401.91|0
1642643830000|2022-01-20 01:57:10|404.94|402.14|405.09|402.29|405.09|402.29|404.94|402.14|0
1642643840000|2022-01-20 01:57:20|404.94|402.14|405.16|402.36|405.16|402.36|404.94|402.14|0
1642643850000|2022-01-20 01:57:30|405.24|402.44|405.24|402.44|405.24|402.44|405.24|402.44|0
1642643860000|2022-01-20 01:57:40|405.46|402.66|405.46|402.66|405.46|402.66|405.39|402.59|0
1642643870000|2022-01-20 01:57:50|405.31|402.51|405.46|402.66|405.46|402.66|405.31|402.51|0
1642643880000|2022-01-20 01:58:00|405.54|402.74|405.39|402.59|405.54|402.74|405.39|402.59|0
1642643890000|2022-01-20 01:58:10|405.46|402.66|405.61|402.81|405.61|402.81|405.46|402.66|0
1642643900000|2022-01-20 01:58:20|405.46|402.66|405.46|402.66|405.46|402.66|405.46|402.66|0
1642643910000|2022-01-20 01:58:30|405.39|402.59|405.76|402.96|405.76|402.96|405.39|402.59|0
1642643920000|2022-01-20 01:58:40|405.61|402.81|405.31|402.51|405.61|402.81|405.31|402.51|0
1642643930000|2022-01-20 01:58:50|405.16|402.36|405.31|402.51|405.31|402.51|405.16|402.36|0
1642643940000|2022-01-20 01:59:00|405.54|402.74|405.61|402.81|405.61|402.81|405.54|402.74|0
1642643950000|2022-01-20 01:59:10|405.54|402.74|405.76|402.96|405.76|402.96|405.54|402.74|0
1642643960000|2022-01-20 01:59:20|405.61|402.81|405.76|402.96|405.76|402.96|405.61|402.81|0
1642643970000|2022-01-20 01:59:30|405.84|403.04|405.92|403.12|405.92|403.12|405.84|403.04|0
1642643990000|2022-01-20 01:59:50|406.07|403.27|405.76|402.96|406.07|403.27|405.76|402.96|0
1642644000000|2022-01-20 02:00:00|405.61|402.81|405.61|402.81|405.76|402.96|405.61|402.81|0
1642644010000|2022-01-20 02:00:10|405.16|402.36|405.16|402.36|405.16|402.36|405.16|402.36|0
1642644020000|2022-01-20 02:00:20|405.31|402.51|405.31|402.51|405.31|402.51|405.31|402.51|0
1642644030000|2022-01-20 02:00:30|405.16|402.36|405.09|402.29|405.31|402.51|405.09|402.29|0
1642644040000|2022-01-20 02:00:40|405.01|402.21|405.01|402.21|405.16|402.36|405.01|402.21|0
1642644050000|2022-01-20 02:00:50|405.16|402.36|405.16|402.36|405.16|402.36|405.09|402.29|0
1642644060000|2022-01-20 02:01:00|405.31|402.51|405.16|402.36|405.31|402.51|405.16|402.36|0
1642644070000|2022-01-20 02:01:10|405.31|402.51|404.86|402.06|405.31|402.51|404.86|402.06|0
1642644080000|2022-01-20 02:01:20|404.93|402.13|405.01|402.21|405.01|402.21|404.93|402.13|0
1642644090000|2022-01-20 02:01:30|404.86|402.06|404.86|402.06|404.86|402.06|404.78|401.98|0
1642644100000|2022-01-20 02:01:40|404.7|401.9|404.55|401.75|404.7|401.9|404.4|401.6|0
1642644110000|2022-01-20 02:01:50|404.4|401.6|403.8|401|404.4|401.6|403.8|401|0
1642644120000|2022-01-20 02:02:00|403.95|401.15|403.8|401|403.95|401.15|403.8|401|0
1642644130000|2022-01-20 02:02:10|403.65|400.85|403.8|401|403.8|401|403.65|400.85|0
1642644140000|2022-01-20 02:02:20|403.65|400.85|403.5|400.7|403.73|400.93|403.5|400.7|0
1642644150000|2022-01-20 02:02:30|403.65|400.85|403.5|400.7|403.65|400.85|403.5|400.7|0
1642644160000|2022-01-20 02:02:40|403.65|400.85|403.42|400.62|403.65|400.85|403.42|400.62|0
1642644170000|2022-01-20 02:02:50|403.19|400.39|403.65|400.85|403.65|400.85|403.19|400.39|0
1642644180000|2022-01-20 02:03:00|403.8|401|403.65|400.85|403.8|401|403.65|400.85|0
1642644190000|2022-01-20 02:03:10|403.5|400.7|403.57|400.77|403.65|400.85|403.5|400.7|0
1642644200000|2022-01-20 02:03:20|403.5|400.7|403.57|400.77|403.57|400.77|403.5|400.7|0
1642644210000|2022-01-20 02:03:30|403.5|400.7|403.5|400.7|403.5|400.7|403.34|400.54|0
1642644220000|2022-01-20 02:03:40|403.34|400.54|403.5|400.7|403.5|400.7|403.27|400.47|0
1642644230000|2022-01-20 02:03:50|403.42|400.62|403.42|400.62|403.42|400.62|403.42|400.62|0
1642644240000|2022-01-20 02:04:00|403.5|400.7|403.5|400.7|403.5|400.7|403.34|400.54|0
1642644250000|2022-01-20 02:04:10|403.19|400.39|403.27|400.47|403.34|400.54|403.19|400.39|0
1642644260000|2022-01-20 02:04:20|403.34|400.54|403.34|400.54|403.5|400.7|403.34|400.54|0
1642644270000|2022-01-20 02:04:30|403.19|400.39|403.34|400.54|403.34|400.54|403.19|400.39|0
1642644280000|2022-01-20 02:04:40|403.19|400.39|403.34|400.54|403.34|400.54|403.19|400.39|0
1642644300000|2022-01-20 02:05:00|403.27|400.47|403.04|400.24|403.27|400.47|403.04|400.24|0
1642644310000|2022-01-20 02:05:10|403.19|400.39|403.04|400.24|403.19|400.39|403.04|400.24|0
1642644320000|2022-01-20 02:05:20|403.19|400.39|403.12|400.32|403.19|400.39|403.12|400.32|0
1642644330000|2022-01-20 02:05:30|403.19|400.39|403.19|400.39|403.19|400.39|403.19|400.39|0
1642644340000|2022-01-20 02:05:40|403.34|400.54|403.34|400.54|403.34|400.54|403.19|400.39|0
1642644350000|2022-01-20 02:05:50|403.42|400.62|403.49|400.69|403.49|400.69|403.42|400.62|0
1642644360000|2022-01-20 02:06:00|403.34|400.54|403.34|400.54|403.34|400.54|403.19|400.39|0
1642644370000|2022-01-20 02:06:10|403.42|400.62|403.49|400.69|403.49|400.69|403.34|400.54|0
1642644380000|2022-01-20 02:06:20|403.65|400.85|403.49|400.69|403.65|400.85|403.49|400.69|0
1642644390000|2022-01-20 02:06:30|403.57|400.77|403.49|400.69|403.57|400.77|403.49|400.69|0
1642644400000|2022-01-20 02:06:40|403.57|400.77|403.65|400.85|403.65|400.85|403.57|400.77|0
1642644410000|2022-01-20 02:06:50|403.57|400.77|403.57|400.77|403.57|400.77|403.57|400.77|0
1642644420000|2022-01-20 02:07:00|403.64|400.84|403.64|400.84|403.64|400.84|403.57|400.77|0
1642644440000|2022-01-20 02:07:20|403.8|401|403.64|400.84|403.8|401|403.64|400.84|0
1642644450000|2022-01-20 02:07:30|403.49|400.69|403.34|400.54|403.49|400.69|403.34|400.54|0
1642644460000|2022-01-20 02:07:40|403.42|400.62|403.42|400.62|403.49|400.69|403.34|400.54|0
1642644470000|2022-01-20 02:07:50|403.34|400.54|403.34|400.54|403.42|400.62|403.34|400.54|0
1642644480000|2022-01-20 02:08:00|403.42|400.62|403.49|400.69|403.57|400.77|403.42|400.62|0
1642644490000|2022-01-20 02:08:10|403.42|400.62|403.49|400.69|403.49|400.69|403.42|400.62|0
1642644500000|2022-01-20 02:08:20|403.64|400.84|403.57|400.77|403.64|400.84|403.49|400.69|0
1642644510000|2022-01-20 02:08:30|403.49|400.69|403.49|400.69|403.49|400.69|403.49|400.69|0
1642644520000|2022-01-20 02:08:40|403.57|400.77|403.64|400.84|403.64|400.84|403.49|400.69|0
1642644530000|2022-01-20 02:08:50|403.87|401.07|403.72|400.92|403.87|401.07|403.72|400.92|0
1642644540000|2022-01-20 02:09:00|403.64|400.84|403.57|400.77|403.64|400.84|403.57|400.77|0
1642644550000|2022-01-20 02:09:10|403.64|400.84|403.64|400.84|403.64|400.84|403.64|400.84|0
1642644560000|2022-01-20 02:09:20|403.72|400.92|403.72|400.92|403.72|400.92|403.72|400.92|0
1642644570000|2022-01-20 02:09:30|403.64|400.84|403.49|400.69|403.64|400.84|403.49|400.69|0
1642644580000|2022-01-20 02:09:40|403.42|400.62|403.49|400.69|403.49|400.69|403.34|400.54|0
1642644590000|2022-01-20 02:09:50|403.64|400.84|403.64|400.84|403.64|400.84|403.64|400.84|0
1642644600000|2022-01-20 02:10:00|403.49|400.69|403.34|400.54|403.49|400.69|403.34|400.54|0
1642644610000|2022-01-20 02:10:10|403.19|400.39|403.04|400.24|403.19|400.39|402.97|400.17|0
1642644620000|2022-01-20 02:10:20|403.19|400.39|403.34|400.54|403.34|400.54|403.19|400.39|0
1642644630000|2022-01-20 02:10:30|403.19|400.39|403.49|400.69|403.49|400.69|403.19|400.39|0
1642644640000|2022-01-20 02:10:40|403.42|400.62|403.79|400.99|403.79|400.99|403.42|400.62|0
1642644650000|2022-01-20 02:10:50|403.64|400.84|403.49|400.69|403.64|400.84|403.49|400.69|0
1642644660000|2022-01-20 02:11:00|403.64|400.84|403.64|400.84|403.64|400.84|403.49|400.69|0
1642644670000|2022-01-20 02:11:10|403.72|400.92|403.72|400.92|403.72|400.92|403.57|400.77|0
1642644680000|2022-01-20 02:11:20|403.64|400.84|403.79|400.99|403.79|400.99|403.64|400.84|0
1642644690000|2022-01-20 02:11:30|403.64|400.84|403.57|400.77|403.64|400.84|403.57|400.77|0
1642644700000|2022-01-20 02:11:40|403.42|400.62|403.34|400.54|403.42|400.62|403.19|400.39|0
1642644710000|2022-01-20 02:11:50|403.42|400.62|403.49|400.69|403.49|400.69|403.42|400.62|0
1642644720000|2022-01-20 02:12:00|403.64|400.84|403.64|400.84|403.64|400.84|403.57|400.77|0
1642644730000|2022-01-20 02:12:10|403.49|400.69|403.49|400.69|403.49|400.69|403.49|400.69|0
1642644740000|2022-01-20 02:12:20|403.04|400.24|402.59|399.79|403.04|400.24|402.59|399.79|0
1642644750000|2022-01-20 02:12:30|402.82|400.02|403.04|400.24|403.04|400.24|402.82|400.02|0
1642644760000|2022-01-20 02:12:40|402.97|400.17|402.89|400.09|403.04|400.24|402.89|400.09|0
1642644770000|2022-01-20 02:12:50|402.74|399.94|402.89|400.09|402.89|400.09|402.74|399.94|0
1642644780000|2022-01-20 02:13:00|403.04|400.24|403.04|400.24|403.04|400.24|403.04|400.24|0
1642644790000|2022-01-20 02:13:10|403.12|400.32|403.12|400.32|403.12|400.32|403.12|400.32|0
1642644800000|2022-01-20 02:13:20|403.19|400.39|403.34|400.54|403.42|400.62|403.19|400.39|0
1642644810000|2022-01-20 02:13:30|403.19|400.39|403.34|400.54|403.34|400.54|403.19|400.39|0
1642644820000|2022-01-20 02:13:40|403.19|400.39|403.27|400.47|403.27|400.47|403.19|400.39|0
1642644830000|2022-01-20 02:13:50|403.19|400.39|403.04|400.24|403.19|400.39|403.04|400.24|0
1642644840000|2022-01-20 02:14:00|403.19|400.39|403.34|400.54|403.34|400.54|403.19|400.39|0
1642644850000|2022-01-20 02:14:10|403.49|400.69|403.34|400.54|403.49|400.69|403.34|400.54|0
1642644860000|2022-01-20 02:14:20|403.49|400.69|403.49|400.69|403.49|400.69|403.49|400.69|0
1642644870000|2022-01-20 02:14:30|403.57|400.77|403.57|400.77|403.57|400.77|403.49|400.69|0
1642644880000|2022-01-20 02:14:40|403.49|400.69|403.72|400.92|403.79|400.99|403.49|400.69|0
1642644890000|2022-01-20 02:14:50|403.79|400.99|403.94|401.14|403.94|401.14|403.79|400.99|0
1642644900000|2022-01-20 02:15:00|403.79|400.99|403.79|400.99|403.79|400.99|403.72|400.92|0
1642644910000|2022-01-20 02:15:10|403.94|401.14|404.02|401.22|404.02|401.22|403.87|401.07|0
1642644920000|2022-01-20 02:15:20|403.94|401.14|403.94|401.14|403.94|401.14|403.94|401.14|0
1642644930000|2022-01-20 02:15:30|403.79|400.99|403.94|401.14|404.02|401.22|403.79|400.99|0
1642644940000|2022-01-20 02:15:40|403.87|401.07|403.79|400.99|403.87|401.07|403.79|400.99|0
1642644950000|2022-01-20 02:15:50|403.64|400.84|403.64|400.84|403.64|400.84|403.64|400.84|0
1642644960000|2022-01-20 02:16:00|403.57|400.77|403.49|400.69|403.57|400.77|403.49|400.69|0
1642644970000|2022-01-20 02:16:10|403.34|400.54|403.64|400.84|403.64|400.84|403.34|400.54|0
1642644980000|2022-01-20 02:16:20|403.79|400.99|403.64|400.84|403.79|400.99|403.64|400.84|0
1642644990000|2022-01-20 02:16:30|403.49|400.69|403.79|400.99|403.79|400.99|403.49|400.69|0
1642645000000|2022-01-20 02:16:40|403.64|400.84|403.64|400.84|403.79|400.99|403.64|400.84|0
1642645010000|2022-01-20 02:16:50|403.72|400.92|403.64|400.84|403.72|400.92|403.64|400.84|0
1642645020000|2022-01-20 02:17:00|403.79|400.99|403.64|400.84|403.79|400.99|403.57|400.77|0
1642645030000|2022-01-20 02:17:10|403.49|400.69|403.19|400.39|403.49|400.69|403.19|400.39|0
1642645040000|2022-01-20 02:17:20|403.27|400.47|403.34|400.54|403.34|400.54|403.27|400.47|0
1642645050000|2022-01-20 02:17:30|403.27|400.47|403.34|400.54|403.34|400.54|403.27|400.47|0
1642645060000|2022-01-20 02:17:40|403.19|400.39|403.19|400.39|403.19|400.39|403.19|400.39|0
1642645070000|2022-01-20 02:17:50|403.04|400.24|402.59|399.79|403.04|400.24|402.59|399.79|0
1642645080000|2022-01-20 02:18:00|402.74|399.94|402.59|399.79|402.74|399.94|402.59|399.79|0
1642645090000|2022-01-20 02:18:10|402.43|399.63|402.43|399.63|402.51|399.71|402.43|399.63|0
1642645100000|2022-01-20 02:18:20|402.28|399.48|402.36|399.56|402.43|399.63|402.28|399.48|0
1642645110000|2022-01-20 02:18:30|402.58|399.78|402.43|399.63|402.58|399.78|402.43|399.63|0
1642645120000|2022-01-20 02:18:40|402.28|399.48|402.43|399.63|402.43|399.63|402.28|399.48|0
1642645130000|2022-01-20 02:18:50|402.74|399.94|402.74|399.94|402.74|399.94|402.74|399.94|0
1642645140000|2022-01-20 02:19:00|402.58|399.78|402.74|399.94|402.74|399.94|402.58|399.78|0
1642645150000|2022-01-20 02:19:10|402.89|400.09|402.96|400.16|403.04|400.24|402.89|400.09|0
1642645160000|2022-01-20 02:19:20|402.81|400.01|402.89|400.09|402.89|400.09|402.81|400.01|0
1642645170000|2022-01-20 02:19:30|403.04|400.24|403.04|400.24|403.04|400.24|402.89|400.09|0
1642645180000|2022-01-20 02:19:40|402.89|400.09|402.89|400.09|402.89|400.09|402.89|400.09|0
1642645200000|2022-01-20 02:20:00|403.04|400.24|402.89|400.09|403.04|400.24|402.89|400.09|0
1642645210000|2022-01-20 02:20:10|403.04|400.24|403.04|400.24|403.04|400.24|403.04|400.24|0
1642645220000|2022-01-20 02:20:20|403.19|400.39|403.04|400.24|403.19|400.39|403.04|400.24|0
1642645230000|2022-01-20 02:20:30|402.96|400.16|403.04|400.24|403.04|400.24|402.96|400.16|0
1642645240000|2022-01-20 02:20:40|403.19|400.39|403.19|400.39|403.19|400.39|403.19|400.39|0
1642645250000|2022-01-20 02:20:50|403.34|400.54|403.34|400.54|403.34|400.54|403.34|400.54|0
1642645260000|2022-01-20 02:21:00|403.42|400.62|403.57|400.77|403.57|400.77|403.34|400.54|0
1642645270000|2022-01-20 02:21:10|403.64|400.84|403.94|401.14|403.94|401.14|403.64|400.84|0
1642645280000|2022-01-20 02:21:20|403.79|400.99|403.79|400.99|403.79|400.99|403.72|400.92|0
1642645290000|2022-01-20 02:21:30|403.64|400.84|403.64|400.84|403.64|400.84|403.64|400.84|0
1642645300000|2022-01-20 02:21:40|403.79|400.99|403.79|400.99|403.79|400.99|403.79|400.99|0
1642645310000|2022-01-20 02:21:50|403.87|401.07|403.79|400.99|403.87|401.07|403.79|400.99|0
1642645320000|2022-01-20 02:22:00|403.87|401.07|403.79|400.99|403.94|401.14|403.79|400.99|0
1642645330000|2022-01-20 02:22:10|403.87|401.07|403.79|400.99|404.09|401.29|403.79|400.99|0
1642645340000|2022-01-20 02:22:20|403.94|401.14|403.94|401.14|403.94|401.14|403.94|401.14|0
1642645350000|2022-01-20 02:22:30|403.87|401.07|403.94|401.14|403.94|401.14|403.87|401.07|0
1642645360000|2022-01-20 02:22:40|403.79|400.99|403.87|401.07|403.94|401.14|403.79|400.99|0
1642645370000|2022-01-20 02:22:50|403.64|400.84|403.64|400.84|403.64|400.84|403.64|400.84|0
1642645380000|2022-01-20 02:23:00|403.57|400.77|403.34|400.54|403.57|400.77|403.34|400.54|0
1642645390000|2022-01-20 02:23:10|403.49|400.69|403.49|400.69|403.57|400.77|403.49|400.69|0
1642645400000|2022-01-20 02:23:20|403.64|400.84|403.57|400.77|403.64|400.84|403.57|400.77|0
1642645410000|2022-01-20 02:23:30|403.64|400.84|403.64|400.84|403.64|400.84|403.57|400.77|0
1642645420000|2022-01-20 02:23:40|403.49|400.69|403.49|400.69|403.49|400.69|403.49|400.69|0
1642645430000|2022-01-20 02:23:50|403.34|400.54|403.49|400.69|403.49|400.69|403.34|400.54|0
1642645440000|2022-01-20 02:24:00|403.42|400.62|403.42|400.62|403.42|400.62|403.42|400.62|0
1642645450000|2022-01-20 02:24:10|403.49|400.69|403.57|400.77|403.57|400.77|403.49|400.69|0
1642645460000|2022-01-20 02:24:20|403.64|400.84|403.79|400.99|403.79|400.99|403.64|400.84|0
1642645470000|2022-01-20 02:24:30|403.64|400.84|403.79|400.99|403.79|400.99|403.64|400.84|0
1642645480000|2022-01-20 02:24:40|403.72|400.92|403.49|400.69|403.72|400.92|403.49|400.69|0
1642645490000|2022-01-20 02:24:50|403.57|400.77|403.34|400.54|403.57|400.77|403.34|400.54|0
1642645500000|2022-01-20 02:25:00|403.26|400.46|403.26|400.46|403.26|400.46|403.26|400.46|0
1642645510000|2022-01-20 02:25:10|403.34|400.54|403.49|400.69|403.49|400.69|403.34|400.54|0
1642645520000|2022-01-20 02:25:20|403.34|400.54|403.34|400.54|403.41|400.61|403.34|400.54|0
1642645530000|2022-01-20 02:25:30|403.41|400.61|403.64|400.84|403.64|400.84|403.41|400.61|0
1642645540000|2022-01-20 02:25:40|403.79|400.99|403.72|400.92|403.79|400.99|403.64|400.84|0
1642645550000|2022-01-20 02:25:50|403.79|400.99|403.72|400.92|403.79|400.99|403.72|400.92|0
1642645560000|2022-01-20 02:26:00|403.64|400.84|403.79|400.99|403.79|400.99|403.64|400.84|0
1642645570000|2022-01-20 02:26:10|403.94|401.14|403.79|400.99|403.94|401.14|403.79|400.99|0
1642645580000|2022-01-20 02:26:20|403.72|400.92|403.79|400.99|403.87|401.07|403.64|400.84|0
1642645590000|2022-01-20 02:26:30|403.72|400.92|403.87|401.07|403.87|401.07|403.72|400.92|0
1642645600000|2022-01-20 02:26:40|403.94|401.14|403.72|400.92|403.94|401.14|403.72|400.92|0
1642645610000|2022-01-20 02:26:50|403.79|400.99|404.09|401.29|404.09|401.29|403.79|400.99|0
1642645620000|2022-01-20 02:27:00|403.94|401.14|403.94|401.14|403.94|401.14|403.94|401.14|0
1642645630000|2022-01-20 02:27:10|403.87|401.07|403.94|401.14|403.94|401.14|403.87|401.07|0
1642645640000|2022-01-20 02:27:20|403.79|400.99|403.94|401.14|403.94|401.14|403.79|400.99|0
1642645650000|2022-01-20 02:27:30|404.09|401.29|403.94|401.14|404.09|401.29|403.94|401.14|0
1642645660000|2022-01-20 02:27:40|404.02|401.22|403.94|401.14|404.02|401.22|403.94|401.14|0
1642645670000|2022-01-20 02:27:50|403.79|400.99|403.49|400.69|403.79|400.99|403.49|400.69|0
1642645680000|2022-01-20 02:28:00|403.64|400.84|403.64|400.84|403.64|400.84|403.56|400.76|0
1642645690000|2022-01-20 02:28:10|403.72|400.92|403.64|400.84|403.79|400.99|403.64|400.84|0
1642645700000|2022-01-20 02:28:20|403.72|400.92|403.64|400.84|403.79|400.99|403.64|400.84|0
1642645730000|2022-01-20 02:28:50|403.56|400.76|403.64|400.84|403.64|400.84|403.56|400.76|0
1642645740000|2022-01-20 02:29:00|403.49|400.69|403.18|400.38|403.49|400.69|403.18|400.38|0
1642645750000|2022-01-20 02:29:10|403.33|400.53|403.49|400.69|403.49|400.69|403.33|400.53|0
1642645760000|2022-01-20 02:29:20|403.64|400.84|403.94|401.14|403.94|401.14|403.64|400.84|0
1642645770000|2022-01-20 02:29:30|404.09|401.29|403.94|401.14|404.09|401.29|403.94|401.14|0
1642645780000|2022-01-20 02:29:40|404.02|401.22|404.02|401.22|404.02|401.22|404.02|401.22|0
1642645790000|2022-01-20 02:29:50|403.94|401.14|403.94|401.14|403.94|401.14|403.87|401.07|0
1642645800000|2022-01-20 02:30:00|403.87|401.07|403.79|400.99|403.94|401.14|403.79|400.99|0
1642645810000|2022-01-20 02:30:10|403.94|401.14|403.79|400.99|403.94|401.14|403.79|400.99|0
1642645820000|2022-01-20 02:30:20|403.94|401.14|404.09|401.29|404.09|401.29|403.94|401.14|0
1642645830000|2022-01-20 02:30:30|403.94|401.14|404.09|401.29|404.09|401.29|403.94|401.14|0
1642645840000|2022-01-20 02:30:40|403.94|401.14|404.09|401.29|404.09|401.29|403.94|401.14|0
1642645850000|2022-01-20 02:30:50|403.94|401.14|404.17|401.37|404.17|401.37|403.94|401.14|0
1642645860000|2022-01-20 02:31:00|404.24|401.44|403.79|400.99|404.24|401.44|403.79|400.99|0
1642645870000|2022-01-20 02:31:10|403.71|400.91|403.79|400.99|403.79|400.99|403.71|400.91|0
1642645880000|2022-01-20 02:31:20|403.64|400.84|403.79|400.99|403.79|400.99|403.64|400.84|0
1642645890000|2022-01-20 02:31:30|403.71|400.91|403.64|400.84|403.71|400.91|403.64|400.84|0
1642645900000|2022-01-20 02:31:40|403.56|400.76|403.64|400.84|403.64|400.84|403.48|400.68|0
1642645910000|2022-01-20 02:31:50|403.48|400.68|403.48|400.68|403.64|400.84|403.48|400.68|0
1642645920000|2022-01-20 02:32:00|403.33|400.53|403.33|400.53|403.33|400.53|403.33|400.53|0
1642645930000|2022-01-20 02:32:10|403.18|400.38|403.18|400.38|403.18|400.38|403.18|400.38|0
1642645940000|2022-01-20 02:32:20|403.26|400.46|403.26|400.46|403.33|400.53|403.26|400.46|0
1642645950000|2022-01-20 02:32:30|403.18|400.38|403.03|400.23|403.18|400.38|403.03|400.23|0
1642645960000|2022-01-20 02:32:40|403.11|400.31|403.11|400.31|403.11|400.31|403.11|400.31|0
1642645970000|2022-01-20 02:32:50|403.03|400.23|403.03|400.23|403.18|400.38|403.03|400.23|0
1642645980000|2022-01-20 02:33:00|403.11|400.31|403.03|400.23|403.18|400.38|403.03|400.23|0
1642645990000|2022-01-20 02:33:10|402.88|400.08|402.96|400.16|403.03|400.23|402.88|400.08|0
1642646000000|2022-01-20 02:33:20|402.88|400.08|403.03|400.23|403.03|400.23|402.88|400.08|0
1642646010000|2022-01-20 02:33:30|402.96|400.16|402.88|400.08|402.96|400.16|402.88|400.08|0
1642646020000|2022-01-20 02:33:40|402.73|399.93|402.58|399.78|402.73|399.93|402.58|399.78|0
1642646030000|2022-01-20 02:33:50|402.51|399.71|402.28|399.48|402.51|399.71|402.28|399.48|0
1642646040000|2022-01-20 02:34:00|402.36|399.56|402.43|399.63|402.43|399.63|402.36|399.56|0
1642646050000|2022-01-20 02:34:10|402.36|399.56|402.51|399.71|402.51|399.71|402.36|399.56|0
1642646060000|2022-01-20 02:34:20|402.43|399.63|402.58|399.78|402.58|399.78|402.43|399.63|0
1642646070000|2022-01-20 02:34:30|402.51|399.71|402.58|399.78|402.58|399.78|402.43|399.63|0
1642646080000|2022-01-20 02:34:40|402.51|399.71|402.43|399.63|402.51|399.71|402.43|399.63|0
1642646090000|2022-01-20 02:34:50|402.51|399.71|402.43|399.63|402.51|399.71|402.43|399.63|0
1642646100000|2022-01-20 02:35:00|402.28|399.48|402.28|399.48|402.28|399.48|402.28|399.48|0
1642646110000|2022-01-20 02:35:10|402.43|399.63|402.43|399.63|402.43|399.63|402.36|399.56|0
1642646120000|2022-01-20 02:35:20|402.28|399.48|402.43|399.63|402.43|399.63|402.28|399.48|0
1642646130000|2022-01-20 02:35:30|402.36|399.56|402.36|399.56|402.36|399.56|402.36|399.56|0
1642646140000|2022-01-20 02:35:40|402.28|399.48|402.43|399.63|402.43|399.63|402.28|399.48|0
1642646150000|2022-01-20 02:35:50|402.58|399.78|402.43|399.63|402.58|399.78|402.43|399.63|0
1642646160000|2022-01-20 02:36:00|402.28|399.48|402.2|399.4|402.28|399.48|402.2|399.4|0
1642646170000|2022-01-20 02:36:10|402.28|399.48|402.36|399.56|402.36|399.56|402.28|399.48|0
1642646180000|2022-01-20 02:36:20|402.28|399.48|402.05|399.25|402.28|399.48|402.05|399.25|0
1642646190000|2022-01-20 02:36:30|401.98|399.18|401.98|399.18|402.13|399.33|401.98|399.18|0
1642646210000|2022-01-20 02:36:50|401.9|399.1|401.83|399.03|401.9|399.1|401.83|399.03|0
1642646220000|2022-01-20 02:37:00|401.82|399.02|401.9|399.1|401.9|399.1|401.67|398.87|0
1642646230000|2022-01-20 02:37:10|401.98|399.18|401.82|399.02|401.98|399.18|401.82|399.02|0
1642646240000|2022-01-20 02:37:20|401.98|399.18|401.82|399.02|401.98|399.18|401.82|399.02|0
1642646250000|2022-01-20 02:37:30|401.67|398.87|401.67|398.87|401.82|399.02|401.67|398.87|0
1642646260000|2022-01-20 02:37:40|401.75|398.95|401.67|398.87|401.75|398.95|401.67|398.87|0
1642646280000|2022-01-20 02:38:00|401.6|398.8|401.67|398.87|401.67|398.87|401.6|398.8|0
1642646290000|2022-01-20 02:38:10|401.82|399.02|401.82|399.02|401.82|399.02|401.82|399.02|0
1642646300000|2022-01-20 02:38:20|401.67|398.87|401.82|399.02|401.82|399.02|401.67|398.87|0
1642646310000|2022-01-20 02:38:30|401.97|399.17|401.97|399.17|401.97|399.17|401.82|399.02|0
1642646320000|2022-01-20 02:38:40|401.82|399.02|401.97|399.17|401.97|399.17|401.82|399.02|0
1642646330000|2022-01-20 02:38:50|401.82|399.02|401.82|399.02|401.82|399.02|401.82|399.02|0
1642646350000|2022-01-20 02:39:10|401.75|398.95|401.67|398.87|401.82|399.02|401.67|398.87|0
1642646360000|2022-01-20 02:39:20|401.82|399.02|401.97|399.17|401.97|399.17|401.82|399.02|0
1642646370000|2022-01-20 02:39:30|402.13|399.33|402.13|399.33|402.13|399.33|402.13|399.33|0
1642646380000|2022-01-20 02:39:40|402.28|399.48|402.13|399.33|402.28|399.48|402.13|399.33|0
1642646400000|2022-01-20 02:40:00|402.12|399.32|402.2|399.4|402.2|399.4|402.12|399.32|0
1642646410000|2022-01-20 02:40:10|402.12|399.32|402.28|399.48|402.28|399.48|402.12|399.32|0
1642646430000|2022-01-20 02:40:30|402.43|399.63|402.43|399.63|402.43|399.63|402.43|399.63|0
1642646440000|2022-01-20 02:40:40|402.28|399.48|402.43|399.63|402.43|399.63|402.28|399.48|0
1642646460000|2022-01-20 02:41:00|402.28|399.48|402.28|399.48|402.28|399.48|402.28|399.48|0
1642646470000|2022-01-20 02:41:10|402.12|399.32|402.28|399.48|402.28|399.48|402.12|399.32|0
1642646480000|2022-01-20 02:41:20|402.12|399.32|402.12|399.32|402.12|399.32|401.97|399.17|0
1642646490000|2022-01-20 02:41:30|402.05|399.25|402.12|399.32|402.12|399.32|402.05|399.25|0
1642646500000|2022-01-20 02:41:40|402.2|399.4|402.27|399.47|402.27|399.47|402.2|399.4|0
1642646510000|2022-01-20 02:41:50|402.2|399.4|402.12|399.32|402.2|399.4|402.12|399.32|0
1642646520000|2022-01-20 02:42:00|402.27|399.47|401.97|399.17|402.27|399.47|401.97|399.17|0
1642646530000|2022-01-20 02:42:10|402.05|399.25|402.27|399.47|402.27|399.47|402.05|399.25|0
1642646540000|2022-01-20 02:42:20|402.2|399.4|402.12|399.32|402.27|399.47|402.12|399.32|0
1642646550000|2022-01-20 02:42:30|401.97|399.17|401.97|399.17|402.05|399.25|401.97|399.17|0
1642646570000|2022-01-20 02:42:50|402.12|399.32|402.12|399.32|402.12|399.32|402.12|399.32|0
1642646580000|2022-01-20 02:43:00|402.27|399.47|402.27|399.47|402.27|399.47|402.27|399.47|0
1642646600000|2022-01-20 02:43:20|402.42|399.62|402.73|399.93|402.73|399.93|402.42|399.62|0
1642646610000|2022-01-20 02:43:30|402.8|400|403.18|400.38|403.18|400.38|402.73|399.93|0
1642646620000|2022-01-20 02:43:40|403.33|400.53|403.18|400.38|403.33|400.53|403.18|400.38|0
1642646630000|2022-01-20 02:43:50|403.33|400.53|403.33|400.53|403.33|400.53|403.33|400.53|0
1642646640000|2022-01-20 02:44:00|403.48|400.68|403.48|400.68|403.48|400.68|403.48|400.68|0
1642646650000|2022-01-20 02:44:10|403.33|400.53|403.48|400.68|403.48|400.68|403.33|400.53|0
1642646660000|2022-01-20 02:44:20|403.63|400.83|403.63|400.83|403.63|400.83|403.63|400.83|0
1642646670000|2022-01-20 02:44:30|403.56|400.76|403.63|400.83|403.63|400.83|403.48|400.68|0
1642646680000|2022-01-20 02:44:40|403.78|400.98|403.63|400.83|403.78|400.98|403.63|400.83|0
1642646690000|2022-01-20 02:44:50|403.78|400.98|403.86|401.06|403.86|401.06|403.78|400.98|0
1642646700000|2022-01-20 02:45:00|403.78|400.98|403.78|400.98|403.78|400.98|403.78|400.98|0
1642646710000|2022-01-20 02:45:10|403.63|400.83|403.78|400.98|403.78|400.98|403.63|400.83|0
1642646720000|2022-01-20 02:45:20|403.93|401.13|404.23|401.43|404.23|401.43|403.93|401.13|0
1642646730000|2022-01-20 02:45:30|404.16|401.36|404.23|401.43|404.23|401.43|404.08|401.28|0
1642646740000|2022-01-20 02:45:40|404.08|401.28|404.08|401.28|404.08|401.28|403.93|401.13|0
1642646750000|2022-01-20 02:45:50|404.23|401.43|404.69|401.89|404.69|401.89|404.23|401.43|0
1642646760000|2022-01-20 02:46:00|404.84|402.04|404.99|402.19|404.99|402.19|404.84|402.04|0
1642646770000|2022-01-20 02:46:10|405.14|402.34|404.84|402.04|405.14|402.34|404.84|402.04|0
1642646780000|2022-01-20 02:46:20|404.69|401.89|404.84|402.04|404.84|402.04|404.54|401.74|0
1642646790000|2022-01-20 02:46:30|404.99|402.19|404.99|402.19|404.99|402.19|404.99|402.19|0
1642646810000|2022-01-20 02:46:50|404.84|402.04|404.84|402.04|404.84|402.04|404.84|402.04|0
1642646830000|2022-01-20 02:47:10|404.69|401.89|404.69|401.89|404.69|401.89|404.69|401.89|0
1642646840000|2022-01-20 02:47:20|404.77|401.97|404.46|401.66|404.77|401.97|404.46|401.66|0
1642646850000|2022-01-20 02:47:30|404.54|401.74|404.54|401.74|404.54|401.74|404.54|401.74|0
1642646860000|2022-01-20 02:47:40|404.69|401.89|404.69|401.89|404.69|401.89|404.69|401.89|0
1642646870000|2022-01-20 02:47:50|404.54|401.74|404.54|401.74|404.54|401.74|404.54|401.74|0
1642646890000|2022-01-20 02:48:10|404.69|401.89|404.84|402.04|404.84|402.04|404.69|401.89|0
1642646900000|2022-01-20 02:48:20|404.99|402.19|404.92|402.12|404.99|402.19|404.92|402.12|0
1642646910000|2022-01-20 02:48:30|404.84|402.04|404.69|401.89|404.92|402.12|404.69|401.89|0
1642646920000|2022-01-20 02:48:40|404.61|401.81|404.54|401.74|404.61|401.81|404.54|401.74|0
1642646940000|2022-01-20 02:49:00|404.69|401.89|404.84|402.04|404.84|402.04|404.69|401.89|0
1642646950000|2022-01-20 02:49:10|404.69|401.89|404.69|401.89|404.69|401.89|404.54|401.74|0
1642646960000|2022-01-20 02:49:20|404.84|402.04|404.99|402.19|404.99|402.19|404.84|402.04|0
1642646970000|2022-01-20 02:49:30|405.29|402.49|404.69|401.89|405.29|402.49|404.69|401.89|0
1642646980000|2022-01-20 02:49:40|404.77|401.97|404.54|401.74|404.77|401.97|404.54|401.74|0
1642646990000|2022-01-20 02:49:50|404.38|401.58|404.54|401.74|404.54|401.74|404.38|401.58|0
1642647000000|2022-01-20 02:50:00|404.46|401.66|404.54|401.74|404.54|401.74|404.46|401.66|0
1642647010000|2022-01-20 02:50:10|404.46|401.66|404.23|401.43|404.46|401.66|404.23|401.43|0
1642647020000|2022-01-20 02:50:20|404.31|401.51|404.23|401.43|404.38|401.58|404.23|401.43|0
1642647030000|2022-01-20 02:50:30|404.08|401.28|404.23|401.43|404.23|401.43|404.08|401.28|0
1642647060000|2022-01-20 02:51:00|404.31|401.51|404.23|401.43|404.31|401.51|404.23|401.43|0
1642647070000|2022-01-20 02:51:10|404.38|401.58|404.23|401.43|404.38|401.58|404.23|401.43|0
1642647080000|2022-01-20 02:51:20|404.38|401.58|404.38|401.58|404.38|401.58|404.31|401.51|0
1642647090000|2022-01-20 02:51:30|404.23|401.43|404.38|401.58|404.38|401.58|404.23|401.43|0
1642647100000|2022-01-20 02:51:40|404.23|401.43|404.23|401.43|404.23|401.43|404.23|401.43|0
1642647110000|2022-01-20 02:51:50|404.31|401.51|404.23|401.43|404.31|401.51|404.23|401.43|0
1642647120000|2022-01-20 02:52:00|404.08|401.28|403.93|401.13|404.08|401.28|403.93|401.13|0
1642647130000|2022-01-20 02:52:10|404.01|401.21|404.01|401.21|404.08|401.28|404.01|401.21|0
1642647140000|2022-01-20 02:52:20|403.93|401.13|403.93|401.13|403.93|401.13|403.93|401.13|0
1642647150000|2022-01-20 02:52:30|404.01|401.21|404.01|401.21|404.01|401.21|404.01|401.21|0
1642647160000|2022-01-20 02:52:40|404.08|401.28|404.01|401.21|404.08|401.28|404.01|401.21|0
1642647170000|2022-01-20 02:52:50|404.08|401.28|404.01|401.21|404.08|401.28|403.93|401.13|0
1642647180000|2022-01-20 02:53:00|404.16|401.36|404.16|401.36|404.16|401.36|404.08|401.28|0
1642647190000|2022-01-20 02:53:10|404.23|401.43|403.93|401.13|404.23|401.43|403.93|401.13|0
1642647210000|2022-01-20 02:53:30|403.78|400.98|403.63|400.83|403.78|400.98|403.63|400.83|0
1642647220000|2022-01-20 02:53:40|403.71|400.91|403.71|400.91|403.78|400.98|403.71|400.91|0
1642647230000|2022-01-20 02:53:50|403.78|400.98|403.78|400.98|403.78|400.98|403.71|400.91|0
1642647240000|2022-01-20 02:54:00|403.71|400.91|403.63|400.83|403.71|400.91|403.63|400.83|0
1642647250000|2022-01-20 02:54:10|403.71|400.91|403.71|400.91|403.71|400.91|403.71|400.91|0
1642647260000|2022-01-20 02:54:20|403.78|400.98|403.86|401.06|403.93|401.13|403.78|400.98|0
1642647270000|2022-01-20 02:54:30|403.78|400.98|403.93|401.13|403.93|401.13|403.78|400.98|0
1642647280000|2022-01-20 02:54:40|403.78|400.98|403.78|400.98|403.93|401.13|403.78|400.98|0
1642647290000|2022-01-20 02:54:50|403.93|401.13|403.93|401.13|404.01|401.21|403.93|401.13|0
1642647300000|2022-01-20 02:55:00|404.01|401.21|403.93|401.13|404.01|401.21|403.93|401.13|0
1642647310000|2022-01-20 02:55:10|403.78|400.98|403.71|400.91|403.78|400.98|403.71|400.91|0
1642647320000|2022-01-20 02:55:20|403.63|400.83|403.63|400.83|403.63|400.83|403.63|400.83|0
1642647330000|2022-01-20 02:55:30|403.48|400.68|403.48|400.68|403.48|400.68|403.48|400.68|0
1642647350000|2022-01-20 02:55:50|403.55|400.75|403.48|400.68|403.55|400.75|403.48|400.68|0
1642647360000|2022-01-20 02:56:00|403.32|400.52|403.48|400.68|403.48|400.68|403.32|400.52|0
1642647370000|2022-01-20 02:56:10|403.63|400.83|403.55|400.75|403.63|400.83|403.55|400.75|0
1642647380000|2022-01-20 02:56:20|403.63|400.83|403.78|400.98|403.78|400.98|403.63|400.83|0
1642647390000|2022-01-20 02:56:30|403.63|400.83|403.63|400.83|403.63|400.83|403.63|400.83|0
1642647400000|2022-01-20 02:56:40|403.78|400.98|403.78|400.98|403.78|400.98|403.78|400.98|0
1642647410000|2022-01-20 02:56:50|403.93|401.13|403.78|400.98|403.93|401.13|403.78|400.98|0
1642647420000|2022-01-20 02:57:00|403.93|401.13|404.08|401.28|404.08|401.28|403.78|400.98|0
1642647430000|2022-01-20 02:57:10|404.23|401.43|403.93|401.13|404.23|401.43|403.93|401.13|0
1642647440000|2022-01-20 02:57:20|404.23|401.43|404.38|401.58|404.38|401.58|404.23|401.43|0
1642647450000|2022-01-20 02:57:30|404.31|401.51|404.23|401.43|404.31|401.51|404.23|401.43|0
1642647460000|2022-01-20 02:57:40|404.31|401.51|404.31|401.51|404.31|401.51|404.23|401.43|0
1642647470000|2022-01-20 02:57:50|404.38|401.58|404.23|401.43|404.38|401.58|404.23|401.43|0
1642647480000|2022-01-20 02:58:00|404.38|401.58|404.23|401.43|404.38|401.58|404.23|401.43|0
1642647500000|2022-01-20 02:58:20|404.16|401.36|404.23|401.43|404.23|401.43|404.08|401.28|0
1642647510000|2022-01-20 02:58:30|404.31|401.51|404.38|401.58|404.38|401.58|404.31|401.51|0
1642647540000|2022-01-20 02:59:00|404.53|401.73|404.46|401.66|404.53|401.73|404.46|401.66|0
1642647550000|2022-01-20 02:59:10|404.53|401.73|404.08|401.28|404.53|401.73|404.08|401.28|0
1642647560000|2022-01-20 02:59:20|404.16|401.36|404.23|401.43|404.23|401.43|404.16|401.36|0
1642647570000|2022-01-20 02:59:30|404.38|401.58|404.23|401.43|404.38|401.58|404.23|401.43|0
1642647580000|2022-01-20 02:59:40|404.38|401.58|404.38|401.58|404.46|401.66|404.38|401.58|0
1642647590000|2022-01-20 02:59:50|404.31|401.51|404.38|401.58|404.38|401.58|404.31|401.51|0
1642647600000|2022-01-20 03:00:00|404.31|401.51|404.38|401.58|404.38|401.58|404.31|401.51|0
1642647610000|2022-01-20 03:00:10|404.68|401.88|404.61|401.81|404.68|401.88|404.61|401.81|0
1642647620000|2022-01-20 03:00:20|404.83|402.03|404.83|402.03|404.83|402.03|404.83|402.03|0
1642647630000|2022-01-20 03:00:30|404.68|401.88|404.38|401.58|404.68|401.88|404.38|401.58|0
1642647640000|2022-01-20 03:00:40|404.46|401.66|404.46|401.66|404.46|401.66|404.46|401.66|0
1642647650000|2022-01-20 03:00:50|404.38|401.58|404.23|401.43|404.38|401.58|404.23|401.43|0
1642647660000|2022-01-20 03:01:00|404.31|401.51|404.08|401.28|404.31|401.51|404.08|401.28|0
1642647670000|2022-01-20 03:01:10|404.01|401.21|403.93|401.13|404.01|401.21|403.93|401.13|0
1642647680000|2022-01-20 03:01:20|404.08|401.28|404.08|401.28|404.08|401.28|404.08|401.28|0
1642647690000|2022-01-20 03:01:30|404.23|401.43|404.08|401.28|404.23|401.43|404.08|401.28|0
1642647700000|2022-01-20 03:01:40|404.16|401.36|404.16|401.36|404.16|401.36|404.08|401.28|0
1642647710000|2022-01-20 03:01:50|404.23|401.43|404.08|401.28|404.23|401.43|404.08|401.28|0
1642647720000|2022-01-20 03:02:00|404.23|401.43|404.08|401.28|404.23|401.43|404.08|401.28|0
1642647730000|2022-01-20 03:02:10|404.16|401.36|404.16|401.36|404.16|401.36|404.16|401.36|0
1642647740000|2022-01-20 03:02:20|404.23|401.43|404.08|401.28|404.23|401.43|404.08|401.28|0
1642647750000|2022-01-20 03:02:30|404|401.2|403.78|400.98|404|401.2|403.78|400.98|0
1642647760000|2022-01-20 03:02:40|403.93|401.13|403.93|401.13|403.93|401.13|403.93|401.13|0
1642647770000|2022-01-20 03:02:50|403.85|401.05|403.78|400.98|403.85|401.05|403.78|400.98|0
1642647780000|2022-01-20 03:03:00|403.93|401.13|403.93|401.13|403.93|401.13|403.93|401.13|0
1642647790000|2022-01-20 03:03:10|403.85|401.05|403.93|401.13|403.93|401.13|403.78|400.98|0
1642647800000|2022-01-20 03:03:20|404.08|401.28|404.08|401.28|404.08|401.28|404.08|401.28|0
1642647830000|2022-01-20 03:03:50|404.16|401.36|404.08|401.28|404.16|401.36|404.08|401.28|0
1642647840000|2022-01-20 03:04:00|404.16|401.36|404.08|401.28|404.16|401.36|404.08|401.28|0
1642647850000|2022-01-20 03:04:10|404.16|401.36|403.93|401.13|404.16|401.36|403.93|401.13|0
1642647860000|2022-01-20 03:04:20|404|401.2|404.08|401.28|404.08|401.28|403.93|401.13|0
1642647880000|2022-01-20 03:04:40|404|401.2|404.08|401.28|404.08|401.28|404|401.2|0
1642647890000|2022-01-20 03:04:50|404|401.2|404.08|401.28|404.08|401.28|404|401.2|0
1642647900000|2022-01-20 03:05:00|404|401.2|404|401.2|404|401.2|404|401.2|0
1642647910000|2022-01-20 03:05:10|403.93|401.13|404|401.2|404|401.2|403.93|401.13|0
1642647920000|2022-01-20 03:05:20|404.08|401.28|403.77|400.97|404.08|401.28|403.77|400.97|0
1642647930000|2022-01-20 03:05:30|403.93|401.13|403.93|401.13|403.93|401.13|403.93|401.13|0
1642647940000|2022-01-20 03:05:40|403.77|400.97|403.77|400.97|403.77|400.97|403.7|400.9|0
1642647950000|2022-01-20 03:05:50|403.93|401.13|403.93|401.13|403.93|401.13|403.93|401.13|0
1642647960000|2022-01-20 03:06:00|404|401.2|404.15|401.35|404.15|401.35|403.93|401.13|0
1642647970000|2022-01-20 03:06:10|404.08|401.28|404.08|401.28|404.08|401.28|404.08|401.28|0
1642647980000|2022-01-20 03:06:20|404.15|401.35|404.23|401.43|404.23|401.43|404.15|401.35|0
1642647990000|2022-01-20 03:06:30|404.31|401.51|404.38|401.58|404.38|401.58|404.31|401.51|0
1642648000000|2022-01-20 03:06:40|404.46|401.66|404.46|401.66|404.46|401.66|404.46|401.66|0
1642648010000|2022-01-20 03:06:50|404.53|401.73|404.53|401.73|404.53|401.73|404.38|401.58|0
1642648020000|2022-01-20 03:07:00|404.38|401.58|404.38|401.58|404.38|401.58|404.38|401.58|0
1642648030000|2022-01-20 03:07:10|404.53|401.73|404.38|401.58|404.53|401.73|404.38|401.58|0
1642648050000|2022-01-20 03:07:30|404.23|401.43|404.23|401.43|404.23|401.43|404.23|401.43|0
1642648060000|2022-01-20 03:07:40|404.38|401.58|404.08|401.28|404.38|401.58|404.08|401.28|0
1642648070000|2022-01-20 03:07:50|404|401.2|404.08|401.28|404.08|401.28|404|401.2|0
1642648080000|2022-01-20 03:08:00|404.23|401.43|404.15|401.35|404.23|401.43|404.08|401.28|0
1642648090000|2022-01-20 03:08:10|403.92|401.12|404|401.2|404.08|401.28|403.92|401.12|0
1642648100000|2022-01-20 03:08:20|404.08|401.28|404.23|401.43|404.23|401.43|404.08|401.28|0
1642648110000|2022-01-20 03:08:30|404.3|401.5|404.53|401.73|404.53|401.73|404.3|401.5|0
1642648120000|2022-01-20 03:08:40|404.38|401.58|404.53|401.73|404.53|401.73|404.38|401.58|0
1642648130000|2022-01-20 03:08:50|404.68|401.88|404.53|401.73|404.68|401.88|404.53|401.73|0
1642648140000|2022-01-20 03:09:00|404.61|401.81|404.61|401.81|404.61|401.81|404.61|401.81|0
1642648150000|2022-01-20 03:09:10|404.53|401.73|404.53|401.73|404.68|401.88|404.53|401.73|0
1642648160000|2022-01-20 03:09:20|404.46|401.66|404.3|401.5|404.46|401.66|404.3|401.5|0
1642648170000|2022-01-20 03:09:30|404.23|401.43|404.15|401.35|404.23|401.43|404.07|401.27|0
1642648180000|2022-01-20 03:09:40|404.07|401.27|404.3|401.5|404.3|401.5|404.07|401.27|0
1642648190000|2022-01-20 03:09:50|404.38|401.58|404.23|401.43|404.38|401.58|404.23|401.43|0
1642648200000|2022-01-20 03:10:00|404.3|401.5|404.15|401.35|404.3|401.5|404.15|401.35|0
1642648210000|2022-01-20 03:10:10|404.07|401.27|404.3|401.5|404.3|401.5|404.07|401.27|0
1642648220000|2022-01-20 03:10:20|404.23|401.43|404.23|401.43|404.23|401.43|404.23|401.43|0
1642648230000|2022-01-20 03:10:30|404.3|401.5|404.23|401.43|404.3|401.5|404.23|401.43|0
1642648250000|2022-01-20 03:10:50|404.3|401.5|404.38|401.58|404.38|401.58|404.3|401.5|0
1642648260000|2022-01-20 03:11:00|404.3|401.5|404.38|401.58|404.38|401.58|404.23|401.43|0
1642648270000|2022-01-20 03:11:10|404.45|401.65|404.45|401.65|404.45|401.65|404.45|401.65|0
1642648280000|2022-01-20 03:11:20|404.38|401.58|404.53|401.73|404.68|401.88|404.38|401.58|0
1642648290000|2022-01-20 03:11:30|404.68|401.88|404.68|401.88|404.68|401.88|404.68|401.88|0
1642648310000|2022-01-20 03:11:50|404.76|401.96|404.53|401.73|404.76|401.96|404.53|401.73|0
1642648320000|2022-01-20 03:12:00|404.61|401.81|404.68|401.88|404.68|401.88|404.61|401.81|0
1642648330000|2022-01-20 03:12:10|404.53|401.73|404.61|401.81|404.68|401.88|404.53|401.73|0
1642648340000|2022-01-20 03:12:20|404.68|401.88|404.76|401.96|404.76|401.96|404.68|401.88|0
1642648350000|2022-01-20 03:12:30|404.68|401.88|404.91|402.11|404.91|402.11|404.68|401.88|0
1642648360000|2022-01-20 03:12:40|404.98|402.18|405.06|402.26|405.06|402.26|404.98|402.18|0
1642648370000|2022-01-20 03:12:50|404.98|402.18|404.68|401.88|404.98|402.18|404.68|401.88|0
1642648380000|2022-01-20 03:13:00|404.53|401.73|404.3|401.5|404.53|401.73|404.3|401.5|0
1642648390000|2022-01-20 03:13:10|404.22|401.42|404.22|401.42|404.22|401.42|404.22|401.42|0
1642648400000|2022-01-20 03:13:20|404.38|401.58|404.38|401.58|404.38|401.58|404.38|401.58|0
1642648410000|2022-01-20 03:13:30|404.22|401.42|404.22|401.42|404.22|401.42|404.22|401.42|0
1642648430000|2022-01-20 03:13:50|404.38|401.58|404.38|401.58|404.38|401.58|404.38|401.58|0
1642648440000|2022-01-20 03:14:00|404.45|401.65|404.45|401.65|404.45|401.65|404.38|401.58|0
1642648450000|2022-01-20 03:14:10|404.53|401.73|404.68|401.88|404.68|401.88|404.53|401.73|0
1642648460000|2022-01-20 03:14:20|404.53|401.73|404.53|401.73|404.53|401.73|404.53|401.73|0
1642648470000|2022-01-20 03:14:30|404.68|401.88|404.6|401.8|404.68|401.88|404.6|401.8|0
1642648480000|2022-01-20 03:14:40|404.53|401.73|404.53|401.73|404.53|401.73|404.53|401.73|0
1642648500000|2022-01-20 03:15:00|404.3|401.5|404.37|401.57|404.37|401.57|404.3|401.5|0
1642648510000|2022-01-20 03:15:10|404.45|401.65|404.45|401.65|404.45|401.65|404.45|401.65|0
1642648520000|2022-01-20 03:15:20|404.37|401.57|404.53|401.73|404.53|401.73|404.37|401.57|0
1642648530000|2022-01-20 03:15:30|404.6|401.8|404.6|401.8|404.6|401.8|404.6|401.8|0
1642648540000|2022-01-20 03:15:40|404.53|401.73|404.53|401.73|404.53|401.73|404.53|401.73|0
1642648550000|2022-01-20 03:15:50|404.6|401.8|404.53|401.73|404.6|401.8|404.53|401.73|0
1642648560000|2022-01-20 03:16:00|404.37|401.57|404.22|401.42|404.37|401.57|404.22|401.42|0
1642648570000|2022-01-20 03:16:10|404.15|401.35|403.32|400.52|404.15|401.35|403.32|400.52|0
1642648580000|2022-01-20 03:16:20|402.86|400.06|402.94|400.14|402.94|400.14|402.86|400.06|0
1642648590000|2022-01-20 03:16:30|403.02|400.22|403.17|400.37|403.17|400.37|403.02|400.22|0
1642648600000|2022-01-20 03:16:40|403.09|400.29|403.02|400.22|403.17|400.37|403.02|400.22|0
1642648610000|2022-01-20 03:16:50|402.79|399.99|402.86|400.06|402.86|400.06|402.71|399.91|0
1642648620000|2022-01-20 03:17:00|402.79|399.99|402.79|399.99|402.79|399.99|402.79|399.99|0
1642648630000|2022-01-20 03:17:10|402.86|400.06|402.41|399.61|402.86|400.06|402.41|399.61|0
1642648640000|2022-01-20 03:17:20|402.34|399.54|401.96|399.16|402.34|399.54|401.96|399.16|0
1642648650000|2022-01-20 03:17:30|401.81|399.01|401.66|398.86|401.81|399.01|401.66|398.86|0
1642648660000|2022-01-20 03:17:40|401.81|399.01|401.96|399.16|401.96|399.16|401.81|399.01|0
1642648670000|2022-01-20 03:17:50|401.81|399.01|401.81|399.01|401.96|399.16|401.81|399.01|0
1642648680000|2022-01-20 03:18:00|401.66|398.86|401.51|398.71|401.66|398.86|401.51|398.71|0
1642648690000|2022-01-20 03:18:10|401.59|398.79|401.51|398.71|401.59|398.79|401.51|398.71|0
1642648700000|2022-01-20 03:18:20|401.81|399.01|401.81|399.01|401.81|399.01|401.74|398.94|0
1642648710000|2022-01-20 03:18:30|401.74|398.94|401.74|398.94|401.74|398.94|401.74|398.94|0
1642648720000|2022-01-20 03:18:40|401.66|398.86|401.96|399.16|401.96|399.16|401.66|398.86|0
1642648730000|2022-01-20 03:18:50|402.11|399.31|402.11|399.31|402.11|399.31|402.11|399.31|0
1642648740000|2022-01-20 03:19:00|401.96|399.16|401.96|399.16|401.96|399.16|401.81|399.01|0
1642648750000|2022-01-20 03:19:10|402.11|399.31|401.96|399.16|402.11|399.31|401.96|399.16|0
1642648760000|2022-01-20 03:19:20|402.11|399.31|402.04|399.24|402.11|399.31|402.04|399.24|0
1642648770000|2022-01-20 03:19:30|401.96|399.16|401.96|399.16|401.96|399.16|401.96|399.16|0
1642648780000|2022-01-20 03:19:40|401.81|399.01|401.89|399.09|401.89|399.09|401.81|399.01|0
1642648790000|2022-01-20 03:19:50|401.96|399.16|401.81|399.01|401.96|399.16|401.74|398.94|0
1642648800000|2022-01-20 03:20:00|401.66|398.86|401.81|399.01|401.81|399.01|401.66|398.86|0
1642648810000|2022-01-20 03:20:10|401.96|399.16|401.96|399.16|401.96|399.16|401.96|399.16|0
1642648820000|2022-01-20 03:20:20|401.89|399.09|401.89|399.09|401.89|399.09|401.81|399.01|0
1642648830000|2022-01-20 03:20:30|401.96|399.16|402.04|399.24|402.04|399.24|401.96|399.16|0
1642648840000|2022-01-20 03:20:40|401.96|399.16|401.96|399.16|401.96|399.16|401.96|399.16|0
1642648860000|2022-01-20 03:21:00|401.81|399.01|401.81|399.01|401.81|399.01|401.81|399.01|0
1642648870000|2022-01-20 03:21:10|401.89|399.09|401.96|399.16|401.96|399.16|401.89|399.09|0
1642648890000|2022-01-20 03:21:30|401.81|399.01|401.81|399.01|401.81|399.01|401.81|399.01|0
1642648900000|2022-01-20 03:21:40|401.96|399.16|401.81|399.01|401.96|399.16|401.81|399.01|0
1642648910000|2022-01-20 03:21:50|401.59|398.79|401.51|398.71|401.59|398.79|401.51|398.71|0
1642648920000|2022-01-20 03:22:00|401.66|398.86|401.66|398.86|401.66|398.86|401.66|398.86|0
1642648930000|2022-01-20 03:22:10|401.51|398.71|401.59|398.79|401.59|398.79|401.51|398.71|0
1642648940000|2022-01-20 03:22:20|401.66|398.86|401.59|398.79|401.66|398.86|401.51|398.71|0
1642648950000|2022-01-20 03:22:30|401.51|398.71|401.51|398.71|401.51|398.71|401.51|398.71|0
1642648960000|2022-01-20 03:22:40|401.66|398.86|401.59|398.79|401.66|398.86|401.59|398.79|0
1642648970000|2022-01-20 03:22:50|401.51|398.71|401.59|398.79|401.66|398.86|401.51|398.71|0
1642648980000|2022-01-20 03:23:00|401.66|398.86|401.43|398.63|401.66|398.86|401.43|398.63|0
1642648990000|2022-01-20 03:23:10|401.51|398.71|401.51|398.71|401.51|398.71|401.43|398.63|0
1642649000000|2022-01-20 03:23:20|401.36|398.56|401.51|398.71|401.51|398.71|401.36|398.56|0
1642649010000|2022-01-20 03:23:30|401.58|398.78|401.51|398.71|401.58|398.78|401.51|398.71|0
1642649020000|2022-01-20 03:23:40|401.58|398.78|401.66|398.86|401.66|398.86|401.58|398.78|0
1642649040000|2022-01-20 03:24:00|401.58|398.78|401.51|398.71|401.58|398.78|401.51|398.71|0
1642649050000|2022-01-20 03:24:10|401.21|398.41|401.21|398.41|401.21|398.41|401.06|398.26|0
1642649070000|2022-01-20 03:24:30|401.13|398.33|401.21|398.41|401.28|398.48|401.13|398.33|0
1642649080000|2022-01-20 03:24:40|401.36|398.56|401.66|398.86|401.66|398.86|401.36|398.56|0
1642649090000|2022-01-20 03:24:50|401.51|398.71|401.66|398.86|401.66|398.86|401.51|398.71|0
1642649110000|2022-01-20 03:25:10|401.73|398.93|401.58|398.78|401.73|398.93|401.58|398.78|0
1642649120000|2022-01-20 03:25:20|401.51|398.71|401.51|398.71|401.51|398.71|401.51|398.71|0
1642649130000|2022-01-20 03:25:30|401.36|398.56|401.36|398.56|401.36|398.56|401.36|398.56|0
1642649140000|2022-01-20 03:25:40|401.21|398.41|401.21|398.41|401.21|398.41|401.21|398.41|0
1642649150000|2022-01-20 03:25:50|401.2|398.4|401.2|398.4|401.28|398.48|401.2|398.4|0
1642649160000|2022-01-20 03:26:00|401.05|398.25|401.36|398.56|401.36|398.56|401.05|398.25|0
1642649170000|2022-01-20 03:26:10|401.43|398.63|401.51|398.71|401.66|398.86|401.43|398.63|0
1642649180000|2022-01-20 03:26:20|401.36|398.56|401.81|399.01|401.81|399.01|401.36|398.56|0
1642649190000|2022-01-20 03:26:30|401.66|398.86|401.66|398.86|401.66|398.86|401.66|398.86|0
1642649210000|2022-01-20 03:26:50|401.81|399.01|401.66|398.86|401.81|399.01|401.66|398.86|0
1642649220000|2022-01-20 03:27:00|401.81|399.01|401.81|399.01|401.81|399.01|401.81|399.01|0
1642649230000|2022-01-20 03:27:10|402.04|399.24|402.11|399.31|402.11|399.31|402.04|399.24|0
1642649240000|2022-01-20 03:27:20|402.26|399.46|402.26|399.46|402.26|399.46|402.26|399.46|0
1642649250000|2022-01-20 03:27:30|402.41|399.61|402.41|399.61|402.41|399.61|402.26|399.46|0
1642649270000|2022-01-20 03:27:50|402.56|399.76|402.56|399.76|402.56|399.76|402.56|399.76|0
1642649290000|2022-01-20 03:28:10|402.49|399.69|402.56|399.76|402.56|399.76|402.49|399.69|0
1642649300000|2022-01-20 03:28:20|402.41|399.61|402.41|399.61|402.41|399.61|402.41|399.61|0
1642649310000|2022-01-20 03:28:30|402.26|399.46|402.26|399.46|402.26|399.46|402.26|399.46|0
1642649320000|2022-01-20 03:28:40|402.41|399.61|402.56|399.76|402.56|399.76|402.41|399.61|0
1642649330000|2022-01-20 03:28:50|402.26|399.46|402.34|399.54|402.41|399.61|402.26|399.46|0
1642649340000|2022-01-20 03:29:00|402.41|399.61|402.34|399.54|402.41|399.61|402.34|399.54|0
1642649350000|2022-01-20 03:29:10|402.41|399.61|402.41|399.61|402.41|399.61|402.41|399.61|0
1642649360000|2022-01-20 03:29:20|402.56|399.76|402.41|399.61|402.56|399.76|402.41|399.61|0
1642649370000|2022-01-20 03:29:30|402.26|399.46|402.41|399.61|402.41|399.61|402.26|399.46|0
1642649380000|2022-01-20 03:29:40|402.26|399.46|402.26|399.46|402.26|399.46|402.26|399.46|0
1642649390000|2022-01-20 03:29:50|402.34|399.54|402.41|399.61|402.41|399.61|402.34|399.54|0
1642649400000|2022-01-20 03:30:00|402.56|399.76|402.11|399.31|402.56|399.76|402.11|399.31|0
1642649410000|2022-01-20 03:30:10|402.18|399.38|402.03|399.23|402.18|399.38|402.03|399.23|0
1642649420000|2022-01-20 03:30:20|401.81|399.01|401.81|399.01|401.81|399.01|401.81|399.01|0
1642649430000|2022-01-20 03:30:30|401.65|398.85|401.65|398.85|401.65|398.85|401.65|398.85|0
1642649440000|2022-01-20 03:30:40|401.5|398.7|401.35|398.55|401.5|398.7|401.35|398.55|0
1642649450000|2022-01-20 03:30:50|401.43|398.63|401.35|398.55|401.5|398.7|401.35|398.55|0
1642649460000|2022-01-20 03:31:00|401.65|398.85|401.88|399.08|401.88|399.08|401.65|398.85|0
1642649470000|2022-01-20 03:31:10|402.11|399.31|401.96|399.16|402.11|399.31|401.96|399.16|0
1642649480000|2022-01-20 03:31:20|401.88|399.08|402.03|399.23|402.03|399.23|401.88|399.08|0
1642649490000|2022-01-20 03:31:30|401.96|399.16|402.11|399.31|402.11|399.31|401.96|399.16|0
1642649500000|2022-01-20 03:31:40|402.26|399.46|402.26|399.46|402.41|399.61|402.26|399.46|0
1642649510000|2022-01-20 03:31:50|402.11|399.31|402.11|399.31|402.11|399.31|402.11|399.31|0
1642649520000|2022-01-20 03:32:00|401.96|399.16|401.88|399.08|401.96|399.16|401.8|399|0
1642649530000|2022-01-20 03:32:10|401.95|399.15|401.95|399.15|401.95|399.15|401.95|399.15|0
1642649540000|2022-01-20 03:32:20|402.03|399.23|402.26|399.46|402.26|399.46|402.03|399.23|0
1642649550000|2022-01-20 03:32:30|402.56|399.76|402.41|399.61|402.56|399.76|402.41|399.61|0
1642649560000|2022-01-20 03:32:40|402.26|399.46|401.95|399.15|402.26|399.46|401.95|399.15|0
1642649570000|2022-01-20 03:32:50|401.88|399.08|401.8|399|401.88|399.08|401.8|399|0
1642649580000|2022-01-20 03:33:00|401.88|399.08|401.8|399|401.95|399.15|401.8|399|0
1642649590000|2022-01-20 03:33:10|401.88|399.08|401.8|399|401.88|399.08|401.8|399|0
1642649600000|2022-01-20 03:33:20|401.88|399.08|401.8|399|401.95|399.15|401.8|399|0
1642649610000|2022-01-20 03:33:30|401.65|398.85|401.43|398.63|401.65|398.85|401.35|398.55|0
1642649620000|2022-01-20 03:33:40|401.35|398.55|401.35|398.55|401.5|398.7|401.35|398.55|0
1642649630000|2022-01-20 03:33:50|401.2|398.4|401.13|398.33|401.2|398.4|401.13|398.33|0
1642649640000|2022-01-20 03:34:00|401.05|398.25|400.9|398.1|401.05|398.25|400.9|398.1|0
1642649650000|2022-01-20 03:34:10|400.98|398.18|401.05|398.25|401.05|398.25|400.98|398.18|0
1642649660000|2022-01-20 03:34:20|400.98|398.18|400.9|398.1|401.05|398.25|400.9|398.1|0
1642649670000|2022-01-20 03:34:30|401.05|398.25|401.05|398.25|401.05|398.25|400.9|398.1|0
1642649680000|2022-01-20 03:34:40|401.2|398.4|401.2|398.4|401.2|398.4|401.13|398.33|0
1642649690000|2022-01-20 03:34:50|401.05|398.25|401.05|398.25|401.05|398.25|400.9|398.1|0
1642649700000|2022-01-20 03:35:00|401.2|398.4|401.2|398.4|401.2|398.4|401.13|398.33|0
1642649710000|2022-01-20 03:35:10|401.28|398.48|401.65|398.85|401.65|398.85|401.28|398.48|0
1642649720000|2022-01-20 03:35:20|401.5|398.7|401.43|398.63|401.5|398.7|401.35|398.55|0
1642649730000|2022-01-20 03:35:30|401.5|398.7|401.65|398.85|401.65|398.85|401.5|398.7|0
1642649740000|2022-01-20 03:35:40|401.58|398.78|401.5|398.7|401.58|398.78|401.5|398.7|0
1642649750000|2022-01-20 03:35:50|401.43|398.63|401.5|398.7|401.5|398.7|401.35|398.55|0
1642649760000|2022-01-20 03:36:00|401.35|398.55|401.35|398.55|401.35|398.55|401.35|398.55|0
1642649770000|2022-01-20 03:36:10|401.43|398.63|401.43|398.63|401.43|398.63|401.43|398.63|0
1642649780000|2022-01-20 03:36:20|401.35|398.55|401.2|398.4|401.35|398.55|401.2|398.4|0
1642649790000|2022-01-20 03:36:30|401.05|398.25|401.05|398.25|401.05|398.25|401.05|398.25|0
1642649800000|2022-01-20 03:36:40|401.2|398.4|401.2|398.4|401.2|398.4|401.2|398.4|0
1642649810000|2022-01-20 03:36:50|401.35|398.55|401.13|398.33|401.35|398.55|401.13|398.33|0
1642649820000|2022-01-20 03:37:00|401.05|398.25|401.05|398.25|401.05|398.25|401.05|398.25|0
1642649830000|2022-01-20 03:37:10|401.13|398.33|401.05|398.25|401.2|398.4|401.05|398.25|0
1642649840000|2022-01-20 03:37:20|401.13|398.33|401.13|398.33|401.13|398.33|401.13|398.33|0
1642649850000|2022-01-20 03:37:30|401.2|398.4|401.2|398.4|401.2|398.4|401.13|398.33|0
1642649860000|2022-01-20 03:37:40|401.13|398.33|401.2|398.4|401.2|398.4|401.13|398.33|0
1642649880000|2022-01-20 03:38:00|401.35|398.55|401.05|398.25|401.35|398.55|401.05|398.25|0
1642649890000|2022-01-20 03:38:10|401.2|398.4|400.9|398.1|401.2|398.4|400.9|398.1|0
1642649900000|2022-01-20 03:38:20|400.75|397.95|400.9|398.1|400.9|398.1|400.75|397.95|0
1642649910000|2022-01-20 03:38:30|400.83|398.03|400.83|398.03|400.83|398.03|400.83|398.03|0
1642649920000|2022-01-20 03:38:40|400.75|397.95|401.05|398.25|401.05|398.25|400.75|397.95|0
1642649940000|2022-01-20 03:39:00|400.9|398.1|400.6|397.8|400.9|398.1|400.6|397.8|0
1642649950000|2022-01-20 03:39:10|400.38|397.58|400.45|397.65|400.45|397.65|400.38|397.58|0
1642649960000|2022-01-20 03:39:20|400.53|397.73|400.6|397.8|400.6|397.8|400.53|397.73|0
1642649980000|2022-01-20 03:39:40|400.75|397.95|400.68|397.88|400.75|397.95|400.68|397.88|0
1642649990000|2022-01-20 03:39:50|400.75|397.95|400.45|397.65|400.75|397.95|400.45|397.65|0
1642650000000|2022-01-20 03:40:00|400.53|397.73|400.75|397.95|400.75|397.95|400.53|397.73|0
1642650010000|2022-01-20 03:40:10|400.9|398.1|400.83|398.03|401.05|398.25|400.83|398.03|0
1642650020000|2022-01-20 03:40:20|400.75|397.95|400.6|397.8|400.75|397.95|400.6|397.8|0
1642650030000|2022-01-20 03:40:30|400.75|397.95|400.68|397.88|400.75|397.95|400.6|397.8|0
1642650040000|2022-01-20 03:40:40|400.45|397.65|399.85|397.05|400.45|397.65|399.85|397.05|0
1642650050000|2022-01-20 03:40:50|399.7|396.9|399.78|396.98|399.85|397.05|399.7|396.9|0
1642650060000|2022-01-20 03:41:00|399.85|397.05|399.7|396.9|399.85|397.05|399.7|396.9|0
1642650070000|2022-01-20 03:41:10|399.78|396.98|400|397.2|400|397.2|399.78|396.98|0
1642650080000|2022-01-20 03:41:20|399.93|397.13|400|397.2|400|397.2|399.85|397.05|0
1642650090000|2022-01-20 03:41:30|399.93|397.13|399.85|397.05|399.93|397.13|399.85|397.05|0
1642650100000|2022-01-20 03:41:40|399.7|396.9|399.7|396.9|399.78|396.98|399.7|396.9|0
1642650110000|2022-01-20 03:41:50|399.55|396.75|399.7|396.9|399.7|396.9|399.55|396.75|0
1642650120000|2022-01-20 03:42:00|399.85|397.05|399.62|396.82|399.85|397.05|399.62|396.82|0
1642650130000|2022-01-20 03:42:10|399.55|396.75|399.55|396.75|399.55|396.75|399.55|396.75|0
1642650140000|2022-01-20 03:42:20|399.62|396.82|399.85|397.05|399.85|397.05|399.62|396.82|0
1642650150000|2022-01-20 03:42:30|399.7|396.9|399.7|396.9|399.77|396.97|399.7|396.9|0
1642650160000|2022-01-20 03:42:40|399.77|396.97|399.7|396.9|399.77|396.97|399.7|396.9|0
1642650170000|2022-01-20 03:42:50|399.62|396.82|399.55|396.75|399.62|396.82|399.55|396.75|0
1642650190000|2022-01-20 03:43:10|399.62|396.82|399.55|396.75|399.62|396.82|399.55|396.75|0
1642650200000|2022-01-20 03:43:20|399.62|396.82|399.7|396.9|399.7|396.9|399.62|396.82|0
1642650210000|2022-01-20 03:43:30|399.85|397.05|399.85|397.05|399.85|397.05|399.85|397.05|0
1642650220000|2022-01-20 03:43:40|399.7|396.9|399.85|397.05|399.85|397.05|399.7|396.9|0
1642650230000|2022-01-20 03:43:50|399.7|396.9|399.7|396.9|399.7|396.9|399.7|396.9|0
1642650240000|2022-01-20 03:44:00|399.77|396.97|399.85|397.05|399.85|397.05|399.77|396.97|0
1642650250000|2022-01-20 03:44:10|399.7|396.9|399.7|396.9|399.7|396.9|399.7|396.9|0
1642650260000|2022-01-20 03:44:20|399.62|396.82|399.55|396.75|399.62|396.82|399.55|396.75|0
1642650280000|2022-01-20 03:44:40|399.7|396.9|399.55|396.75|399.7|396.9|399.55|396.75|0
1642650300000|2022-01-20 03:45:00|399.4|396.6|399.25|396.45|399.4|396.6|399.25|396.45|0
1642650320000|2022-01-20 03:45:20|399.1|396.3|399.1|396.3|399.1|396.3|399.1|396.3|0
1642650340000|2022-01-20 03:45:40|399.17|396.37|399.25|396.45|399.25|396.45|399.17|396.37|0
1642650350000|2022-01-20 03:45:50|399.17|396.37|399.25|396.45|399.25|396.45|399.17|396.37|0
1642650360000|2022-01-20 03:46:00|399.1|396.3|399.1|396.3|399.1|396.3|399.1|396.3|0
1642650370000|2022-01-20 03:46:10|398.95|396.15|398.35|395.55|398.95|396.15|398.35|395.55|0
1642650380000|2022-01-20 03:46:20|398.5|395.7|398.35|395.55|398.5|395.7|398.35|395.55|0
1642650390000|2022-01-20 03:46:30|398.2|395.4|398.35|395.55|398.35|395.55|398.2|395.4|0
1642650400000|2022-01-20 03:46:40|398.2|395.4|398.65|395.85|398.65|395.85|398.2|395.4|0
1642650410000|2022-01-20 03:46:50|398.8|396|398.8|396|398.8|396|398.8|396|0
1642650420000|2022-01-20 03:47:00|398.95|396.15|398.95|396.15|398.95|396.15|398.87|396.07|0
1642650430000|2022-01-20 03:47:10|399.1|396.3|398.8|396|399.1|396.3|398.8|396|0
1642650440000|2022-01-20 03:47:20|398.65|395.85|398.8|396|398.8|396|398.65|395.85|0
1642650450000|2022-01-20 03:47:30|398.72|395.92|398.8|396|398.8|396|398.65|395.85|0
1642650460000|2022-01-20 03:47:40|398.65|395.85|398.65|395.85|398.65|395.85|398.65|395.85|0
1642650470000|2022-01-20 03:47:50|398.5|395.7|398.35|395.55|398.5|395.7|398.35|395.55|0
1642650480000|2022-01-20 03:48:00|398.5|395.7|398.65|395.85|398.65|395.85|398.5|395.7|0
1642650500000|2022-01-20 03:48:20|398.8|396|398.8|396|398.8|396|398.65|395.85|0
1642650510000|2022-01-20 03:48:30|398.65|395.85|398.65|395.85|398.72|395.92|398.65|395.85|0
1642650520000|2022-01-20 03:48:40|398.72|395.92|398.8|396|398.8|396|398.65|395.85|0
1642650530000|2022-01-20 03:48:50|398.79|395.99|398.57|395.77|398.79|395.99|398.57|395.77|0
1642650540000|2022-01-20 03:49:00|398.42|395.62|398.42|395.62|398.5|395.7|398.42|395.62|0
1642650550000|2022-01-20 03:49:10|398.5|395.7|398.79|395.99|398.94|396.14|398.5|395.7|0
1642650560000|2022-01-20 03:49:20|398.94|396.14|398.79|395.99|398.94|396.14|398.64|395.84|0
1642650570000|2022-01-20 03:49:30|398.94|396.14|398.94|396.14|399.09|396.29|398.94|396.14|0
1642650580000|2022-01-20 03:49:40|399.09|396.29|399.24|396.44|399.24|396.44|399.09|396.29|0
1642650590000|2022-01-20 03:49:50|399.09|396.29|398.79|395.99|399.09|396.29|398.79|395.99|0
1642650600000|2022-01-20 03:50:00|398.94|396.14|399.09|396.29|399.09|396.29|398.79|395.99|0
1642650610000|2022-01-20 03:50:10|398.94|396.14|399.24|396.44|399.24|396.44|398.94|396.14|0
1642650620000|2022-01-20 03:50:20|399.09|396.29|399.17|396.37|399.17|396.37|399.09|396.29|0
1642650630000|2022-01-20 03:50:30|399.24|396.44|399.24|396.44|399.39|396.59|399.24|396.44|0
1642650640000|2022-01-20 03:50:40|399.32|396.52|399.39|396.59|399.39|396.59|399.32|396.52|0
1642650650000|2022-01-20 03:50:50|399.24|396.44|399.24|396.44|399.39|396.59|399.24|396.44|0
1642650660000|2022-01-20 03:51:00|399.39|396.59|399.39|396.59|399.47|396.67|399.39|396.59|0
1642650670000|2022-01-20 03:51:10|399.32|396.52|399.32|396.52|399.32|396.52|399.24|396.44|0
1642650680000|2022-01-20 03:51:20|399.24|396.44|398.94|396.14|399.24|396.44|398.94|396.14|0
1642650690000|2022-01-20 03:51:30|399.02|396.22|399.02|396.22|399.09|396.29|399.02|396.22|0
1642650700000|2022-01-20 03:51:40|398.94|396.14|398.94|396.14|398.94|396.14|398.94|396.14|0
1642650720000|2022-01-20 03:52:00|399.09|396.29|398.94|396.14|399.09|396.29|398.94|396.14|0
1642650730000|2022-01-20 03:52:10|398.79|395.99|398.79|395.99|398.79|395.99|398.79|395.99|0
1642650740000|2022-01-20 03:52:20|398.87|396.07|398.87|396.07|398.87|396.07|398.79|395.99|0
1642650750000|2022-01-20 03:52:30|398.79|395.99|398.79|395.99|398.79|395.99|398.79|395.99|0
1642650760000|2022-01-20 03:52:40|398.64|395.84|398.79|395.99|398.79|395.99|398.64|395.84|0
1642650770000|2022-01-20 03:52:50|398.72|395.92|398.64|395.84|398.72|395.92|398.64|395.84|0
1642650780000|2022-01-20 03:53:00|398.79|395.99|398.64|395.84|398.79|395.99|398.64|395.84|0
1642650790000|2022-01-20 03:53:10|398.34|395.54|398.04|395.24|398.34|395.54|398.04|395.24|0
1642650800000|2022-01-20 03:53:20|398.19|395.39|397.9|395.1|398.19|395.39|397.9|395.1|0
1642650810000|2022-01-20 03:53:30|398.04|395.24|398.19|395.39|398.19|395.39|398.04|395.24|0
1642650820000|2022-01-20 03:53:40|398.04|395.24|397.6|394.8|398.04|395.24|397.6|394.8|0
1642650830000|2022-01-20 03:53:50|397.45|394.65|397.23|394.43|397.45|394.65|397.15|394.35|0
1642650840000|2022-01-20 03:54:00|397.3|394.5|397.45|394.65|397.45|394.65|397.3|394.5|0
1642650850000|2022-01-20 03:54:10|397.3|394.5|397.3|394.5|397.3|394.5|397.15|394.35|0
1642650860000|2022-01-20 03:54:20|397.23|394.43|397.22|394.42|397.3|394.5|397.22|394.42|0
1642650870000|2022-01-20 03:54:30|397.45|394.65|397.45|394.65|397.45|394.65|397.45|394.65|0
1642650880000|2022-01-20 03:54:40|397.37|394.57|396.7|393.9|397.45|394.65|396.7|393.9|0
1642650890000|2022-01-20 03:54:50|396.55|393.75|395.8|393|396.55|393.75|395.8|393|0
1642650900000|2022-01-20 03:55:00|396.1|393.3|395.95|393.15|396.1|393.3|395.8|393|0
1642650910000|2022-01-20 03:55:10|395.51|392.71|395.51|392.71|395.51|392.71|395.51|392.71|0
1642650920000|2022-01-20 03:55:20|395.36|392.56|395.65|392.85|395.8|393|395.21|392.41|0
1642650930000|2022-01-20 03:55:30|395.8|393|396.25|393.45|396.25|393.45|395.8|393|0
1642650940000|2022-01-20 03:55:40|395.95|393.15|396.1|393.3|396.1|393.3|395.95|393.15|0
1642650950000|2022-01-20 03:55:50|395.8|393|395.73|392.93|395.8|393|395.65|392.85|0
1642650960000|2022-01-20 03:56:00|395.51|392.71|395.95|393.15|396.1|393.3|395.51|392.71|0
1642650970000|2022-01-20 03:56:10|396.1|393.3|395.8|393|396.25|393.45|395.8|393|0
1642650980000|2022-01-20 03:56:20|395.95|393.15|396.1|393.3|396.1|393.3|395.95|393.15|0
1642650990000|2022-01-20 03:56:30|396.25|393.45|396.4|393.6|396.4|393.6|396.25|393.45|0
1642651000000|2022-01-20 03:56:40|396.25|393.45|396.25|393.45|396.25|393.45|396.25|393.45|0
1642651010000|2022-01-20 03:56:50|396.33|393.53|396.25|393.45|396.33|393.53|396.25|393.45|0
1642651020000|2022-01-20 03:57:00|396.4|393.6|396.1|393.3|396.4|393.6|396.1|393.3|0
1642651030000|2022-01-20 03:57:10|395.95|393.15|396.1|393.3|396.1|393.3|395.95|393.15|0
1642651040000|2022-01-20 03:57:20|396.25|393.45|396.4|393.6|396.4|393.6|396.25|393.45|0
1642651050000|2022-01-20 03:57:30|396.33|393.53|396.4|393.6|396.4|393.6|396.33|393.53|0
1642651070000|2022-01-20 03:57:50|396.55|393.75|396.55|393.75|396.55|393.75|396.55|393.75|0
1642651080000|2022-01-20 03:58:00|396.4|393.6|396.25|393.45|396.48|393.68|396.25|393.45|0
1642651090000|2022-01-20 03:58:10|396.4|393.6|396.4|393.6|396.4|393.6|396.33|393.53|0
1642651100000|2022-01-20 03:58:20|396.25|393.45|396.4|393.6|396.4|393.6|396.25|393.45|0
1642651110000|2022-01-20 03:58:30|396.55|393.75|396.4|393.6|396.55|393.75|396.4|393.6|0
1642651130000|2022-01-20 03:58:50|396.48|393.68|396.4|393.6|396.55|393.75|396.4|393.6|0
1642651140000|2022-01-20 03:59:00|396.55|393.75|396.63|393.83|396.63|393.83|396.4|393.6|0
1642651150000|2022-01-20 03:59:10|396.55|393.75|396.7|393.9|396.85|394.05|396.55|393.75|0
1642651160000|2022-01-20 03:59:20|396.78|393.98|396.48|393.68|396.78|393.98|396.48|393.68|0
1642651170000|2022-01-20 03:59:30|396.4|393.6|396.18|393.38|396.4|393.6|396.18|393.38|0
1642651180000|2022-01-20 03:59:40|396.25|393.45|396.4|393.6|396.4|393.6|396.25|393.45|0
1642651190000|2022-01-20 03:59:50|396.25|393.45|396.4|393.6|396.4|393.6|396.1|393.3|0
1642651200000|2022-01-20 04:00:00|396.33|393.53|395.5|392.7|396.33|393.53|395.35|392.55|0
1642651210000|2022-01-20 04:00:10|395.35|392.55|395.21|392.41|395.35|392.55|395.13|392.33|0
1642651220000|2022-01-20 04:00:20|395.28|392.48|395.35|392.55|395.35|392.55|395.28|392.48|0
1642651230000|2022-01-20 04:00:30|395.21|392.41|395.06|392.26|395.21|392.41|395.06|392.26|0
1642651240000|2022-01-20 04:00:40|395.21|392.41|395.21|392.41|395.35|392.55|395.21|392.41|0
1642651250000|2022-01-20 04:00:50|395.28|392.48|395.43|392.63|395.43|392.63|395.28|392.48|0
1642651260000|2022-01-20 04:01:00|395.5|392.7|395.35|392.55|395.5|392.7|395.35|392.55|0
1642651270000|2022-01-20 04:01:10|395.5|392.7|395.5|392.7|395.5|392.7|395.5|392.7|0
1642651290000|2022-01-20 04:01:30|395.43|392.63|395.35|392.55|395.43|392.63|395.35|392.55|0
1642651300000|2022-01-20 04:01:40|395.06|392.26|395.06|392.26|395.06|392.26|395.06|392.26|0
1642651310000|2022-01-20 04:01:50|395.13|392.33|395.13|392.33|395.28|392.48|395.13|392.33|0
1642651320000|2022-01-20 04:02:00|395.21|392.41|395.13|392.33|395.21|392.41|395.13|392.33|0
1642651330000|2022-01-20 04:02:10|395.06|392.26|394.91|392.11|395.06|392.26|394.76|391.96|0
1642651340000|2022-01-20 04:02:20|394.76|391.96|394.76|391.96|394.76|391.96|394.76|391.96|0
1642651350000|2022-01-20 04:02:30|394.61|391.81|394.46|391.66|394.61|391.81|394.46|391.66|0
1642651360000|2022-01-20 04:02:40|394.61|391.81|394.31|391.51|394.61|391.81|394.31|391.51|0
1642651370000|2022-01-20 04:02:50|394.46|391.66|394.31|391.51|394.46|391.66|394.31|391.51|0
1642651380000|2022-01-20 04:03:00|394.24|391.44|394.31|391.51|394.31|391.51|394.24|391.44|0
1642651390000|2022-01-20 04:03:10|394.16|391.36|394.31|391.51|394.46|391.66|394.16|391.36|0
1642651400000|2022-01-20 04:03:20|394.46|391.66|394.46|391.66|394.46|391.66|394.46|391.66|0
1642651410000|2022-01-20 04:03:30|394.61|391.81|394.91|392.11|394.91|392.11|394.61|391.81|0
1642651420000|2022-01-20 04:03:40|394.84|392.04|394.91|392.11|394.91|392.11|394.84|392.04|0
1642651440000|2022-01-20 04:04:00|395.06|392.26|394.91|392.11|395.06|392.26|394.91|392.11|0
1642651450000|2022-01-20 04:04:10|394.76|391.96|394.61|391.81|394.91|392.11|394.61|391.81|0
1642651460000|2022-01-20 04:04:20|394.69|391.89|394.61|391.81|394.69|391.89|394.61|391.81|0
1642651470000|2022-01-20 04:04:30|394.69|391.89|394.76|391.96|394.76|391.96|394.69|391.89|0
1642651480000|2022-01-20 04:04:40|394.91|392.11|394.91|392.11|394.91|392.11|394.76|391.96|0
1642651490000|2022-01-20 04:04:50|394.76|391.96|394.76|391.96|394.76|391.96|394.76|391.96|0
1642651500000|2022-01-20 04:05:00|394.83|392.03|394.91|392.11|394.91|392.11|394.83|392.03|0
1642651510000|2022-01-20 04:05:10|395.06|392.26|395.06|392.26|395.06|392.26|395.06|392.26|0
1642651520000|2022-01-20 04:05:20|394.91|392.11|395.06|392.26|395.06|392.26|394.91|392.11|0
1642651530000|2022-01-20 04:05:30|395.13|392.33|395.35|392.55|395.35|392.55|395.13|392.33|0
1642651540000|2022-01-20 04:05:40|395.5|392.7|395.43|392.63|395.5|392.7|395.35|392.55|0
1642651550000|2022-01-20 04:05:50|395.35|392.55|395.5|392.7|395.5|392.7|395.35|392.55|0
1642651570000|2022-01-20 04:06:10|395.65|392.85|395.65|392.85|395.8|393|395.65|392.85|0
1642651580000|2022-01-20 04:06:20|395.8|393|395.65|392.85|395.8|393|395.65|392.85|0
1642651590000|2022-01-20 04:06:30|395.5|392.7|395.35|392.55|395.5|392.7|395.35|392.55|0
1642651600000|2022-01-20 04:06:40|395.2|392.4|395.35|392.55|395.35|392.55|395.2|392.4|0
1642651620000|2022-01-20 04:07:00|395.43|392.63|395.2|392.4|395.5|392.7|395.2|392.4|0
1642651630000|2022-01-20 04:07:10|395.35|392.55|395.2|392.4|395.35|392.55|395.2|392.4|0
1642651640000|2022-01-20 04:07:20|395.28|392.48|395.13|392.33|395.28|392.48|395.13|392.33|0
1642651650000|2022-01-20 04:07:30|395.35|392.55|395.35|392.55|395.35|392.55|395.35|392.55|0
1642651660000|2022-01-20 04:07:40|395.5|392.7|395.35|392.55|395.5|392.7|395.35|392.55|0
1642651670000|2022-01-20 04:07:50|395.5|392.7|395.35|392.55|395.5|392.7|395.35|392.55|0
1642651680000|2022-01-20 04:08:00|395.43|392.63|395.5|392.7|395.5|392.7|395.35|392.55|0
1642651690000|2022-01-20 04:08:10|395.43|392.63|395.35|392.55|395.43|392.63|395.35|392.55|0
1642651700000|2022-01-20 04:08:20|395.5|392.7|395.65|392.85|395.65|392.85|395.5|392.7|0
1642651710000|2022-01-20 04:08:30|395.5|392.7|395.5|392.7|395.65|392.85|395.5|392.7|0
1642651720000|2022-01-20 04:08:40|395.65|392.85|395.5|392.7|395.65|392.85|395.5|392.7|0
1642651730000|2022-01-20 04:08:50|395.43|392.63|395.5|392.7|395.5|392.7|395.43|392.63|0
1642651740000|2022-01-20 04:09:00|395.43|392.63|395.5|392.7|395.5|392.7|395.43|392.63|0
1642651750000|2022-01-20 04:09:10|395.35|392.55|395.5|392.7|395.5|392.7|395.35|392.55|0
1642651760000|2022-01-20 04:09:20|395.35|392.55|395.35|392.55|395.35|392.55|395.35|392.55|0
1642651770000|2022-01-20 04:09:30|395.2|392.4|395.5|392.7|395.5|392.7|395.2|392.4|0
1642651800000|2022-01-20 04:10:00|395.58|392.78|395.65|392.85|395.65|392.85|395.58|392.78|0
1642651810000|2022-01-20 04:10:10|395.5|392.7|395.58|392.78|395.58|392.78|395.5|392.7|0
1642651820000|2022-01-20 04:10:20|395.5|392.7|395.43|392.63|395.5|392.7|395.43|392.63|0
1642651830000|2022-01-20 04:10:30|395.5|392.7|395.58|392.78|395.58|392.78|395.5|392.7|0
1642651840000|2022-01-20 04:10:40|395.05|392.25|395.05|392.25|395.13|392.33|395.05|392.25|0
1642651850000|2022-01-20 04:10:50|395.2|392.4|395.2|392.4|395.2|392.4|395.2|392.4|0
1642651860000|2022-01-20 04:11:00|395.28|392.48|395.35|392.55|395.35|392.55|395.28|392.48|0
1642651880000|2022-01-20 04:11:20|395.43|392.63|395.35|392.55|395.5|392.7|395.35|392.55|0
1642651890000|2022-01-20 04:11:30|395.5|392.7|395.58|392.78|395.65|392.85|395.5|392.7|0
1642651900000|2022-01-20 04:11:40|395.65|392.85|395.8|393|395.8|393|395.65|392.85|0
1642651910000|2022-01-20 04:11:50|395.88|393.08|395.95|393.15|395.95|393.15|395.88|393.08|0
1642651920000|2022-01-20 04:12:00|396.1|393.3|395.95|393.15|396.1|393.3|395.95|393.15|0
1642651930000|2022-01-20 04:12:10|396.1|393.3|395.95|393.15|396.1|393.3|395.95|393.15|0
1642651940000|2022-01-20 04:12:20|396.1|393.3|396.02|393.22|396.1|393.3|395.95|393.15|0
1642651950000|2022-01-20 04:12:30|396.1|393.3|396.02|393.22|396.1|393.3|396.02|393.22|0
1642651960000|2022-01-20 04:12:40|395.95|393.15|395.87|393.07|395.95|393.15|395.87|393.07|0
1642651970000|2022-01-20 04:12:50|395.8|393|395.8|393|395.8|393|395.73|392.93|0
1642651990000|2022-01-20 04:13:10|395.95|393.15|395.8|393|395.95|393.15|395.8|393|0
1642652000000|2022-01-20 04:13:20|395.95|393.15|395.87|393.07|395.95|393.15|395.87|393.07|0
1642652010000|2022-01-20 04:13:30|395.8|393|395.5|392.7|395.8|393|395.5|392.7|0
1642652020000|2022-01-20 04:13:40|395.65|392.85|395.65|392.85|395.65|392.85|395.5|392.7|0
1642652030000|2022-01-20 04:13:50|395.5|392.7|395.5|392.7|395.58|392.78|395.5|392.7|0
1642652040000|2022-01-20 04:14:00|395.65|392.85|395.65|392.85|395.65|392.85|395.5|392.7|0
1642652050000|2022-01-20 04:14:10|395.5|392.7|395.5|392.7|395.58|392.78|395.5|392.7|0
1642652060000|2022-01-20 04:14:20|395.35|392.55|395.35|392.55|395.5|392.7|395.35|392.55|0
1642652070000|2022-01-20 04:14:30|395.28|392.48|395.5|392.7|395.5|392.7|395.28|392.48|0
1642652080000|2022-01-20 04:14:40|395.43|392.63|395.5|392.7|395.5|392.7|395.35|392.55|0
1642652090000|2022-01-20 04:14:50|395.43|392.63|395.35|392.55|395.5|392.7|395.35|392.55|0
1642652100000|2022-01-20 04:15:00|395.43|392.63|395.43|392.63|395.5|392.7|395.43|392.63|0
1642652110000|2022-01-20 04:15:10|395.5|392.7|395.8|393|395.8|393|395.5|392.7|0
1642652120000|2022-01-20 04:15:20|395.95|393.15|396.02|393.22|396.02|393.22|395.95|393.15|0
1642652130000|2022-01-20 04:15:30|395.95|393.15|395.95|393.15|396.02|393.22|395.95|393.15|0
1642652140000|2022-01-20 04:15:40|395.8|393|395.87|393.07|395.95|393.15|395.8|393|0
1642652150000|2022-01-20 04:15:50|395.8|393|395.65|392.85|395.8|393|395.65|392.85|0
1642652160000|2022-01-20 04:16:00|395.35|392.55|395.58|392.78|395.58|392.78|395.35|392.55|0
1642652170000|2022-01-20 04:16:10|395.8|393|395.5|392.7|395.8|393|395.5|392.7|0
1642652180000|2022-01-20 04:16:20|395.43|392.63|395.35|392.55|395.43|392.63|395.35|392.55|0
1642652190000|2022-01-20 04:16:30|395.43|392.63|395.5|392.7|395.58|392.78|395.43|392.63|0
1642652200000|2022-01-20 04:16:40|395.58|392.78|395.5|392.7|395.58|392.78|395.5|392.7|0
1642652210000|2022-01-20 04:16:50|395.58|392.78|395.5|392.7|395.58|392.78|395.5|392.7|0
1642652220000|2022-01-20 04:17:00|395.58|392.78|395.94|393.14|395.94|393.14|395.58|392.78|0
1642652230000|2022-01-20 04:17:10|395.8|393|395.65|392.85|395.8|393|395.65|392.85|0
1642652240000|2022-01-20 04:17:20|395.87|393.07|395.8|393|395.94|393.14|395.8|393|0
1642652250000|2022-01-20 04:17:30|395.65|392.85|396.09|393.29|396.09|393.29|395.65|392.85|0
1642652260000|2022-01-20 04:17:40|396.17|393.37|396.17|393.37|396.17|393.37|396.17|393.37|0
1642652270000|2022-01-20 04:17:50|396.09|393.29|396.09|393.29|396.09|393.29|396.09|393.29|0
1642652280000|2022-01-20 04:18:00|396.02|393.22|396.17|393.37|396.17|393.37|396.02|393.22|0
1642652290000|2022-01-20 04:18:10|396.09|393.29|396.17|393.37|396.17|393.37|396.09|393.29|0
1642652300000|2022-01-20 04:18:20|396.24|393.44|396.24|393.44|396.24|393.44|396.24|393.44|0
1642652310000|2022-01-20 04:18:30|396.32|393.52|396.39|393.59|396.39|393.59|396.32|393.52|0
1642652330000|2022-01-20 04:18:50|396.47|393.67|396.62|393.82|396.62|393.82|396.47|393.67|0
1642652340000|2022-01-20 04:19:00|396.39|393.59|396.39|393.59|396.39|393.59|396.32|393.52|0
1642652350000|2022-01-20 04:19:10|396.24|393.44|396.24|393.44|396.24|393.44|396.24|393.44|0
1642652360000|2022-01-20 04:19:20|396.39|393.59|396.54|393.74|396.54|393.74|396.39|393.59|0
1642652370000|2022-01-20 04:19:30|396.39|393.59|396.62|393.82|396.62|393.82|396.39|393.59|0
1642652380000|2022-01-20 04:19:40|396.69|393.89|396.69|393.89|396.69|393.89|396.69|393.89|0
1642652390000|2022-01-20 04:19:50|396.77|393.97|396.69|393.89|396.77|393.97|396.69|393.89|0
1642652400000|2022-01-20 04:20:00|396.62|393.82|396.69|393.89|396.69|393.89|396.54|393.74|0
1642652420000|2022-01-20 04:20:20|396.77|393.97|396.69|393.89|396.84|394.04|396.69|393.89|0
1642652430000|2022-01-20 04:20:30|396.54|393.74|396.54|393.74|396.69|393.89|396.54|393.74|0
1642652440000|2022-01-20 04:20:40|396.39|393.59|396.24|393.44|396.39|393.59|396.24|393.44|0
1642652450000|2022-01-20 04:20:50|396.39|393.59|396.39|393.59|396.39|393.59|396.39|393.59|0
1642652460000|2022-01-20 04:21:00|396.24|393.44|396.24|393.44|396.24|393.44|396.24|393.44|0
1642652470000|2022-01-20 04:21:10|396.09|393.29|396.09|393.29|396.09|393.29|396.09|393.29|0
1642652480000|2022-01-20 04:21:20|396.24|393.44|396.24|393.44|396.24|393.44|396.24|393.44|0
1642652490000|2022-01-20 04:21:30|396.17|393.37|396.09|393.29|396.17|393.37|396.09|393.29|0
1642652500000|2022-01-20 04:21:40|396.24|393.44|396.24|393.44|396.24|393.44|396.24|393.44|0
1642652510000|2022-01-20 04:21:50|396.39|393.59|396.39|393.59|396.39|393.59|396.39|393.59|0
1642652520000|2022-01-20 04:22:00|396.24|393.44|396.32|393.52|396.32|393.52|396.24|393.44|0
1642652530000|2022-01-20 04:22:10|396.24|393.44|396.24|393.44|396.24|393.44|396.24|393.44|0
1642652540000|2022-01-20 04:22:20|396.17|393.37|396.24|393.44|396.24|393.44|396.17|393.37|0
1642652550000|2022-01-20 04:22:30|396.09|393.29|396.09|393.29|396.09|393.29|396.09|393.29|0
1642652570000|2022-01-20 04:22:50|396.24|393.44|396.09|393.29|396.24|393.44|396.09|393.29|0
1642652580000|2022-01-20 04:23:00|395.94|393.14|395.94|393.14|395.94|393.14|395.94|393.14|0
1642652590000|2022-01-20 04:23:10|396.09|393.29|396.02|393.22|396.09|393.29|396.02|393.22|0
1642652600000|2022-01-20 04:23:20|396.09|393.29|396.09|393.29|396.09|393.29|396.09|393.29|0
1642652630000|2022-01-20 04:23:50|395.94|393.14|395.94|393.14|395.94|393.14|395.94|393.14|0
1642652640000|2022-01-20 04:24:00|395.87|393.07|395.79|392.99|395.87|393.07|395.79|392.99|0
1642652650000|2022-01-20 04:24:10|395.87|393.07|395.87|393.07|395.87|393.07|395.79|392.99|0
1642652660000|2022-01-20 04:24:20|395.79|392.99|395.79|392.99|395.87|393.07|395.79|392.99|0
1642652670000|2022-01-20 04:24:30|395.87|393.07|395.79|392.99|395.87|393.07|395.79|392.99|0
1642652680000|2022-01-20 04:24:40|395.87|393.07|395.94|393.14|395.94|393.14|395.87|393.07|0
1642652690000|2022-01-20 04:24:50|396.09|393.29|396.17|393.37|396.17|393.37|396.09|393.29|0
1642652700000|2022-01-20 04:25:00|396.09|393.29|396.09|393.29|396.09|393.29|396.09|393.29|0
1642652710000|2022-01-20 04:25:10|396.17|393.37|396.24|393.44|396.24|393.44|396.17|393.37|0
1642652720000|2022-01-20 04:25:20|396.17|393.37|396.24|393.44|396.24|393.44|396.09|393.29|0
1642652730000|2022-01-20 04:25:30|396.09|393.29|396.09|393.29|396.09|393.29|396.09|393.29|0
1642652740000|2022-01-20 04:25:40|395.94|393.14|395.94|393.14|395.94|393.14|395.94|393.14|0
1642652750000|2022-01-20 04:25:50|396.09|393.29|396.09|393.29|396.09|393.29|396.09|393.29|0
1642652760000|2022-01-20 04:26:00|396.02|393.22|396.02|393.22|396.02|393.22|395.94|393.14|0
1642652770000|2022-01-20 04:26:10|395.94|393.14|395.79|392.99|395.94|393.14|395.79|392.99|0
1642652780000|2022-01-20 04:26:20|395.64|392.84|396.09|393.29|396.09|393.29|395.64|392.84|0
1642652790000|2022-01-20 04:26:30|396.24|393.44|396.24|393.44|396.24|393.44|396.24|393.44|0
1642652800000|2022-01-20 04:26:40|396.09|393.29|396.09|393.29|396.09|393.29|396.09|393.29|0
1642652810000|2022-01-20 04:26:50|396.02|393.22|396.09|393.29|396.09|393.29|396.02|393.22|0
1642652820000|2022-01-20 04:27:00|395.94|393.14|395.94|393.14|396.02|393.22|395.94|393.14|0
1642652840000|2022-01-20 04:27:20|396.09|393.29|396.02|393.22|396.09|393.29|395.94|393.14|0
1642652850000|2022-01-20 04:27:30|396.09|393.29|396.09|393.29|396.09|393.29|396.09|393.29|0
1642652860000|2022-01-20 04:27:40|396.17|393.37|396.09|393.29|396.17|393.37|396.09|393.29|0
1642652880000|2022-01-20 04:28:00|395.94|393.14|396.09|393.29|396.09|393.29|395.94|393.14|0
1642652890000|2022-01-20 04:28:10|396.17|393.37|396.39|393.59|396.39|393.59|396.17|393.37|0
1642652920000|2022-01-20 04:28:40|396.54|393.74|396.39|393.59|396.54|393.74|396.39|393.59|0
1642652930000|2022-01-20 04:28:50|396.47|393.67|396.47|393.67|396.47|393.67|396.47|393.67|0
1642652940000|2022-01-20 04:29:00|396.39|393.59|396.39|393.59|396.39|393.59|396.39|393.59|0
1642652950000|2022-01-20 04:29:10|396.32|393.52|396.32|393.52|396.32|393.52|396.32|393.52|0
1642652960000|2022-01-20 04:29:20|396.24|393.44|396.24|393.44|396.24|393.44|396.24|393.44|0
1642652990000|2022-01-20 04:29:50|396.39|393.59|396.39|393.59|396.39|393.59|396.39|393.59|0
1642653000000|2022-01-20 04:30:00|396.54|393.74|396.54|393.74|396.69|393.89|396.54|393.74|0
1642653020000|2022-01-20 04:30:20|396.61|393.81|396.69|393.89|396.69|393.89|396.61|393.81|0
1642653040000|2022-01-20 04:30:40|396.61|393.81|396.54|393.74|396.61|393.81|396.54|393.74|0
1642653050000|2022-01-20 04:30:50|396.61|393.81|396.54|393.74|396.61|393.81|396.54|393.74|0
1642653060000|2022-01-20 04:31:00|396.39|393.59|396.39|393.59|396.39|393.59|396.39|393.59|0
1642653070000|2022-01-20 04:31:10|396.54|393.74|396.54|393.74|396.54|393.74|396.54|393.74|0
1642653080000|2022-01-20 04:31:20|396.46|393.66|396.39|393.59|396.46|393.66|396.39|393.59|0
1642653090000|2022-01-20 04:31:30|396.46|393.66|396.39|393.59|396.46|393.66|396.39|393.59|0
1642653100000|2022-01-20 04:31:40|396.54|393.74|396.46|393.66|396.54|393.74|396.46|393.66|0
1642653110000|2022-01-20 04:31:50|396.39|393.59|396.24|393.44|396.39|393.59|396.24|393.44|0
1642653120000|2022-01-20 04:32:00|396.32|393.52|396.09|393.29|396.32|393.52|396.09|393.29|0
1642653150000|2022-01-20 04:32:30|396.02|393.22|395.94|393.14|396.02|393.22|395.94|393.14|0
1642653160000|2022-01-20 04:32:40|395.79|392.99|395.79|392.99|395.79|392.99|395.79|392.99|0
1642653180000|2022-01-20 04:33:00|395.87|393.07|395.87|393.07|395.94|393.14|395.87|393.07|0
1642653190000|2022-01-20 04:33:10|395.94|393.14|395.87|393.07|395.94|393.14|395.79|392.99|0
1642653200000|2022-01-20 04:33:20|395.79|392.99|395.79|392.99|395.79|392.99|395.79|392.99|0
1642653230000|2022-01-20 04:33:50|395.64|392.84|395.79|392.99|395.79|392.99|395.64|392.84|0
1642653240000|2022-01-20 04:34:00|395.72|392.92|395.64|392.84|395.72|392.92|395.64|392.84|0
1642653250000|2022-01-20 04:34:10|395.79|392.99|395.64|392.84|395.79|392.99|395.64|392.84|0
1642653260000|2022-01-20 04:34:20|395.49|392.69|395.34|392.54|395.49|392.69|395.34|392.54|0
1642653270000|2022-01-20 04:34:30|395.49|392.69|395.49|392.69|395.49|392.69|395.49|392.69|0
1642653310000|2022-01-20 04:35:10|395.42|392.62|395.49|392.69|395.49|392.69|395.42|392.62|0
1642653330000|2022-01-20 04:35:30|395.57|392.77|395.64|392.84|395.64|392.84|395.57|392.77|0
1642653340000|2022-01-20 04:35:40|395.57|392.77|395.57|392.77|395.64|392.84|395.49|392.69|0
1642653350000|2022-01-20 04:35:50|395.49|392.69|395.49|392.69|395.57|392.77|395.49|392.69|0
1642653370000|2022-01-20 04:36:10|395.79|392.99|395.64|392.84|395.79|392.99|395.64|392.84|0
1642653380000|2022-01-20 04:36:20|395.79|392.99|395.79|392.99|395.94|393.14|395.79|392.99|0
1642653390000|2022-01-20 04:36:30|395.94|393.14|395.94|393.14|395.94|393.14|395.94|393.14|0
1642653400000|2022-01-20 04:36:40|395.87|393.07|395.94|393.14|395.94|393.14|395.87|393.07|0
1642653410000|2022-01-20 04:36:50|396.09|393.29|396.09|393.29|396.09|393.29|396.09|393.29|0
1642653420000|2022-01-20 04:37:00|395.94|393.14|396.09|393.29|396.09|393.29|395.94|393.14|0
1642653430000|2022-01-20 04:37:10|396.16|393.36|396.24|393.44|396.24|393.44|396.09|393.29|0
1642653450000|2022-01-20 04:37:30|396.38|393.58|396.53|393.73|396.53|393.73|396.38|393.58|0
1642653460000|2022-01-20 04:37:40|396.38|393.58|396.38|393.58|396.38|393.58|396.38|393.58|0
1642653470000|2022-01-20 04:37:50|396.46|393.66|396.38|393.58|396.53|393.73|396.38|393.58|0
1642653490000|2022-01-20 04:38:10|396.31|393.51|396.38|393.58|396.38|393.58|396.31|393.51|0
1642653500000|2022-01-20 04:38:20|396.46|393.66|396.38|393.58|396.53|393.73|396.38|393.58|0
1642653510000|2022-01-20 04:38:30|396.31|393.51|396.38|393.58|396.38|393.58|396.31|393.51|0
1642653520000|2022-01-20 04:38:40|396.23|393.43|396.23|393.43|396.23|393.43|396.23|393.43|0
1642653530000|2022-01-20 04:38:50|396.38|393.58|396.23|393.43|396.38|393.58|396.23|393.43|0
1642653550000|2022-01-20 04:39:10|396.09|393.29|396.09|393.29|396.09|393.29|396.09|393.29|0
1642653560000|2022-01-20 04:39:20|395.94|393.14|395.94|393.14|395.94|393.14|395.94|393.14|0
1642653570000|2022-01-20 04:39:30|396.01|393.21|395.79|392.99|396.01|393.21|395.79|392.99|0
1642653610000|2022-01-20 04:40:10|395.72|392.92|395.64|392.84|395.72|392.92|395.64|392.84|0
1642653620000|2022-01-20 04:40:20|395.79|392.99|395.72|392.92|395.79|392.99|395.72|392.92|0
1642653630000|2022-01-20 04:40:30|395.64|392.84|395.79|392.99|395.79|392.99|395.64|392.84|0
1642653640000|2022-01-20 04:40:40|395.64|392.84|395.57|392.77|395.64|392.84|395.57|392.77|0
1642653650000|2022-01-20 04:40:50|395.64|392.84|395.57|392.77|395.64|392.84|395.57|392.77|0
1642653660000|2022-01-20 04:41:00|395.64|392.84|395.64|392.84|395.64|392.84|395.64|392.84|0
1642653700000|2022-01-20 04:41:40|395.79|392.99|395.79|392.99|395.79|392.99|395.79|392.99|0
1642653770000|2022-01-20 04:42:50|395.64|392.84|395.64|392.84|395.64|392.84|395.64|392.84|0
1642653780000|2022-01-20 04:43:00|395.49|392.69|395.49|392.69|395.49|392.69|395.49|392.69|0
1642653790000|2022-01-20 04:43:10|395.34|392.54|395.93|393.13|395.93|393.13|395.34|392.54|0
1642653800000|2022-01-20 04:43:20|395.86|393.06|395.93|393.13|395.93|393.13|395.79|392.99|0
1642653810000|2022-01-20 04:43:30|396.01|393.21|395.93|393.13|396.01|393.21|395.93|393.13|0
1642653830000|2022-01-20 04:43:50|396.38|393.58|396.53|393.73|396.53|393.73|396.38|393.58|0
1642653840000|2022-01-20 04:44:00|396.46|393.66|396.38|393.58|396.46|393.66|396.38|393.58|0
1642653880000|2022-01-20 04:44:40|396.53|393.73|396.53|393.73|396.53|393.73|396.53|393.73|0
1642653890000|2022-01-20 04:44:50|396.38|393.58|396.38|393.58|396.38|393.58|396.38|393.58|0
1642653910000|2022-01-20 04:45:10|396.31|393.51|396.53|393.73|396.53|393.73|396.23|393.43|0
1642653920000|2022-01-20 04:45:20|396.46|393.66|396.46|393.66|396.46|393.66|396.46|393.66|0
1642653930000|2022-01-20 04:45:30|396.38|393.58|396.53|393.73|396.53|393.73|396.38|393.58|0
1642653940000|2022-01-20 04:45:40|396.68|393.88|396.68|393.88|396.68|393.88|396.68|393.88|0
1642653950000|2022-01-20 04:45:50|396.83|394.03|396.76|393.96|396.83|394.03|396.68|393.88|0
1642653960000|2022-01-20 04:46:00|396.83|394.03|396.68|393.88|396.83|394.03|396.68|393.88|0
1642653970000|2022-01-20 04:46:10|396.61|393.81|396.61|393.81|396.61|393.81|396.61|393.81|0
1642653980000|2022-01-20 04:46:20|396.68|393.88|396.53|393.73|396.68|393.88|396.53|393.73|0
1642653990000|2022-01-20 04:46:30|396.68|393.88|396.68|393.88|396.68|393.88|396.68|393.88|0
1642654000000|2022-01-20 04:46:40|396.76|393.96|396.76|393.96|396.76|393.96|396.76|393.96|0
1642654010000|2022-01-20 04:46:50|396.83|394.03|396.68|393.88|396.83|394.03|396.68|393.88|0
1642654030000|2022-01-20 04:47:10|396.53|393.73|396.53|393.73|396.53|393.73|396.53|393.73|0
1642654040000|2022-01-20 04:47:20|396.38|393.58|396.38|393.58|396.38|393.58|396.38|393.58|0
1642654050000|2022-01-20 04:47:30|396.23|393.43|396.16|393.36|396.23|393.43|396.16|393.36|0
1642654060000|2022-01-20 04:47:40|396.08|393.28|396.08|393.28|396.23|393.43|396.08|393.28|0
1642654070000|2022-01-20 04:47:50|396.16|393.36|396.23|393.43|396.23|393.43|396.16|393.36|0
1642654120000|2022-01-20 04:48:40|396.16|393.36|396.16|393.36|396.16|393.36|396.08|393.28|0
1642654130000|2022-01-20 04:48:50|396.08|393.28|396.16|393.36|396.16|393.36|396.08|393.28|0
1642654140000|2022-01-20 04:49:00|396.23|393.43|396.23|393.43|396.23|393.43|396.08|393.28|0
1642654160000|2022-01-20 04:49:20|396.08|393.28|396.08|393.28|396.08|393.28|396.08|393.28|0
1642654170000|2022-01-20 04:49:30|395.93|393.13|395.78|392.98|396.01|393.21|395.78|392.98|0
1642654180000|2022-01-20 04:49:40|395.63|392.83|395.93|393.13|395.93|393.13|395.63|392.83|0
1642654210000|2022-01-20 04:50:10|395.78|392.98|395.78|392.98|395.78|392.98|395.78|392.98|0
1642654220000|2022-01-20 04:50:20|395.63|392.83|395.49|392.69|395.63|392.83|395.49|392.69|0
1642654230000|2022-01-20 04:50:30|395.48|392.68|395.48|392.68|395.48|392.68|395.48|392.68|0
1642654240000|2022-01-20 04:50:40|395.56|392.76|395.48|392.68|395.56|392.76|395.48|392.68|0
1642654250000|2022-01-20 04:50:50|395.56|392.76|395.63|392.83|395.63|392.83|395.56|392.76|0
1642654260000|2022-01-20 04:51:00|395.48|392.68|395.48|392.68|395.56|392.76|395.48|392.68|0
1642654300000|2022-01-20 04:51:40|395.56|392.76|395.63|392.83|395.63|392.83|395.56|392.76|0
1642654310000|2022-01-20 04:51:50|395.56|392.76|395.48|392.68|395.56|392.76|395.48|392.68|0
1642654330000|2022-01-20 04:52:10|395.63|392.83|395.71|392.91|395.71|392.91|395.63|392.83|0
1642654340000|2022-01-20 04:52:20|395.63|392.83|395.63|392.83|395.71|392.91|395.63|392.83|0
1642654350000|2022-01-20 04:52:30|395.48|392.68|395.48|392.68|395.48|392.68|395.48|392.68|0
1642654360000|2022-01-20 04:52:40|395.56|392.76|395.56|392.76|395.56|392.76|395.56|392.76|0
1642654380000|2022-01-20 04:53:00|395.63|392.83|395.48|392.68|395.63|392.83|395.48|392.68|0
1642654390000|2022-01-20 04:53:10|395.56|392.76|395.56|392.76|395.56|392.76|395.48|392.68|0
1642654400000|2022-01-20 04:53:20|395.63|392.83|395.63|392.83|395.63|392.83|395.63|392.83|0
1642654430000|2022-01-20 04:53:50|395.78|392.98|395.63|392.83|395.78|392.98|395.63|392.83|0
1642654440000|2022-01-20 04:54:00|395.71|392.91|395.78|392.98|395.78|392.98|395.71|392.91|0
1642654450000|2022-01-20 04:54:10|395.86|393.06|395.78|392.98|395.86|393.06|395.78|392.98|0
1642654490000|2022-01-20 04:54:50|395.93|393.13|395.93|393.13|395.93|393.13|395.93|393.13|0
1642654500000|2022-01-20 04:55:00|395.78|392.98|395.78|392.98|395.86|393.06|395.78|392.98|0
1642654510000|2022-01-20 04:55:10|395.86|393.06|395.93|393.13|395.93|393.13|395.86|393.06|0
1642654520000|2022-01-20 04:55:20|395.86|393.06|395.71|392.91|395.86|393.06|395.71|392.91|0
1642654530000|2022-01-20 04:55:30|395.78|392.98|395.78|392.98|395.78|392.98|395.78|392.98|0
1642654540000|2022-01-20 04:55:40|395.63|392.83|395.63|392.83|395.71|392.91|395.63|392.83|0
1642654550000|2022-01-20 04:55:50|395.78|392.98|395.78|392.98|395.78|392.98|395.78|392.98|0
1642654560000|2022-01-20 04:56:00|395.86|393.06|395.86|393.06|395.86|393.06|395.86|393.06|0
1642654570000|2022-01-20 04:56:10|395.93|393.13|395.86|393.06|395.93|393.13|395.86|393.06|0
1642654580000|2022-01-20 04:56:20|395.93|393.13|395.78|392.98|395.93|393.13|395.78|392.98|0
1642654590000|2022-01-20 04:56:30|395.93|393.13|395.86|393.06|395.93|393.13|395.78|392.98|0
1642654600000|2022-01-20 04:56:40|395.78|392.98|395.78|392.98|395.78|392.98|395.78|392.98|0
1642654610000|2022-01-20 04:56:50|395.93|393.13|395.93|393.13|396.01|393.21|395.93|393.13|0
1642654620000|2022-01-20 04:57:00|396.01|393.21|396.08|393.28|396.08|393.28|395.93|393.13|0
1642654650000|2022-01-20 04:57:30|396.23|393.43|396.16|393.36|396.23|393.43|396.08|393.28|0
1642654660000|2022-01-20 04:57:40|396.31|393.51|396.08|393.28|396.31|393.51|396.08|393.28|0
1642654690000|2022-01-20 04:58:10|396.16|393.36|396.16|393.36|396.16|393.36|396.16|393.36|0
1642654700000|2022-01-20 04:58:20|396.08|393.28|396.08|393.28|396.16|393.36|396.08|393.28|0
1642654710000|2022-01-20 04:58:30|396.16|393.36|396.08|393.28|396.16|393.36|396.08|393.28|0
1642654720000|2022-01-20 04:58:40|395.93|393.13|396.01|393.21|396.08|393.28|395.93|393.13|0
1642654730000|2022-01-20 04:58:50|395.93|393.13|395.93|393.13|395.93|393.13|395.93|393.13|0
1642654750000|2022-01-20 04:59:10|396.01|393.21|396.08|393.28|396.08|393.28|396.01|393.21|0
1642654770000|2022-01-20 04:59:30|396.01|393.21|396.08|393.28|396.08|393.28|396.01|393.21|0
1642654780000|2022-01-20 04:59:40|396.23|393.43|396.23|393.43|396.23|393.43|396.23|393.43|0
1642654790000|2022-01-20 04:59:50|396.3|393.5|396.38|393.58|396.38|393.58|396.3|393.5|0
1642654800000|2022-01-20 05:00:00|396.23|393.43|396.23|393.43|396.23|393.43|396.16|393.36|0
1642654810000|2022-01-20 05:00:10|396.38|393.58|396.23|393.43|396.38|393.58|396.23|393.43|0
1642654820000|2022-01-20 05:00:20|396.3|393.5|396.23|393.43|396.3|393.5|396.23|393.43|0
1642654830000|2022-01-20 05:00:30|396.08|393.28|396.08|393.28|396.08|393.28|396.08|393.28|0
1642654840000|2022-01-20 05:00:40|396.01|393.21|395.93|393.13|396.01|393.21|395.93|393.13|0
1642654850000|2022-01-20 05:00:50|395.78|392.98|395.78|392.98|395.78|392.98|395.78|392.98|0
1642654860000|2022-01-20 05:01:00|395.63|392.83|395.48|392.68|395.63|392.83|395.33|392.53|0
1642654870000|2022-01-20 05:01:10|395.26|392.46|394.89|392.09|395.26|392.46|394.89|392.09|0
1642654880000|2022-01-20 05:01:20|394.74|391.94|394.59|391.79|394.74|391.94|394.59|391.79|0
1642654890000|2022-01-20 05:01:30|394.74|391.94|394.59|391.79|394.96|392.16|394.44|391.64|0
1642654900000|2022-01-20 05:01:40|394.74|391.94|394.44|391.64|394.74|391.94|394.44|391.64|0
1642654910000|2022-01-20 05:01:50|394.37|391.57|394.44|391.64|394.44|391.64|394.37|391.57|0
1642654920000|2022-01-20 05:02:00|394.29|391.49|394.44|391.64|394.44|391.64|394.29|391.49|0
1642654930000|2022-01-20 05:02:10|394.59|391.79|394.44|391.64|394.59|391.79|394.44|391.64|0
1642654940000|2022-01-20 05:02:20|394.59|391.79|394.74|391.94|394.74|391.94|394.59|391.79|0
1642654950000|2022-01-20 05:02:30|394.88|392.08|394.74|391.94|394.88|392.08|394.74|391.94|0
1642654960000|2022-01-20 05:02:40|394.88|392.08|394.88|392.08|394.88|392.08|394.88|392.08|0
1642654970000|2022-01-20 05:02:50|394.81|392.01|394.88|392.08|394.88|392.08|394.81|392.01|0
1642654980000|2022-01-20 05:03:00|394.96|392.16|394.96|392.16|394.96|392.16|394.96|392.16|0
1642654990000|2022-01-20 05:03:10|395.03|392.23|395.03|392.23|395.11|392.31|395.03|392.23|0
1642655010000|2022-01-20 05:03:30|395.11|392.31|395.03|392.23|395.18|392.38|395.03|392.23|0
1642655020000|2022-01-20 05:03:40|394.96|392.16|394.88|392.08|395.03|392.23|394.88|392.08|0
1642655030000|2022-01-20 05:03:50|395.03|392.23|395.03|392.23|395.11|392.31|395.03|392.23|0
1642655040000|2022-01-20 05:04:00|394.74|391.94|394.88|392.08|394.88|392.08|394.74|391.94|0
1642655050000|2022-01-20 05:04:10|394.74|391.94|394.74|391.94|394.74|391.94|394.59|391.79|0
1642655060000|2022-01-20 05:04:20|394.44|391.64|394.44|391.64|394.52|391.72|394.44|391.64|0
1642655070000|2022-01-20 05:04:30|394.59|391.79|394.74|391.94|394.74|391.94|394.59|391.79|0
1642655080000|2022-01-20 05:04:40|394.88|392.08|394.74|391.94|394.88|392.08|394.74|391.94|0
1642655100000|2022-01-20 05:05:00|394.59|391.79|394.59|391.79|394.59|391.79|394.51|391.71|0
1642655110000|2022-01-20 05:05:10|394.51|391.71|394.66|391.86|394.66|391.86|394.51|391.71|0
1642655120000|2022-01-20 05:05:20|394.73|391.93|394.88|392.08|394.88|392.08|394.73|391.93|0
1642655130000|2022-01-20 05:05:30|394.73|391.93|394.73|391.93|394.73|391.93|394.73|391.93|0
1642655140000|2022-01-20 05:05:40|394.81|392.01|395.03|392.23|395.03|392.23|394.81|392.01|0
1642655160000|2022-01-20 05:06:00|395.11|392.31|394.96|392.16|395.11|392.31|394.96|392.16|0
1642655170000|2022-01-20 05:06:10|394.88|392.08|394.96|392.16|394.96|392.16|394.88|392.08|0
1642655180000|2022-01-20 05:06:20|395.03|392.23|395.03|392.23|395.03|392.23|395.03|392.23|0
1642655190000|2022-01-20 05:06:30|394.88|392.08|395.03|392.23|395.03|392.23|394.88|392.08|0
1642655200000|2022-01-20 05:06:40|395.18|392.38|395.11|392.31|395.18|392.38|395.11|392.31|0
1642655210000|2022-01-20 05:06:50|395.03|392.23|395.18|392.38|395.18|392.38|395.03|392.23|0
1642655220000|2022-01-20 05:07:00|395.11|392.31|394.96|392.16|395.11|392.31|394.96|392.16|0
1642655230000|2022-01-20 05:07:10|395.03|392.23|395.03|392.23|395.03|392.23|394.96|392.16|0
1642655240000|2022-01-20 05:07:20|395.11|392.31|395.03|392.23|395.18|392.38|395.03|392.23|0
1642655250000|2022-01-20 05:07:30|394.88|392.08|394.88|392.08|394.88|392.08|394.88|392.08|0
1642655270000|2022-01-20 05:07:50|394.66|391.86|394.73|391.93|394.73|391.93|394.66|391.86|0
1642655280000|2022-01-20 05:08:00|394.59|391.79|394.73|391.93|394.73|391.93|394.59|391.79|0
1642655290000|2022-01-20 05:08:10|394.66|391.86|394.58|391.78|394.66|391.86|394.58|391.78|0
1642655300000|2022-01-20 05:08:20|394.66|391.86|394.66|391.86|394.66|391.86|394.66|391.86|0
1642655310000|2022-01-20 05:08:30|394.58|391.78|394.73|391.93|394.73|391.93|394.58|391.78|0
1642655320000|2022-01-20 05:08:40|394.88|392.08|395.18|392.38|395.18|392.38|394.88|392.08|0
1642655330000|2022-01-20 05:08:50|395.03|392.23|395.18|392.38|395.18|392.38|395.03|392.23|0
1642655340000|2022-01-20 05:09:00|395.26|392.46|395.18|392.38|395.26|392.46|395.18|392.38|0
1642655350000|2022-01-20 05:09:10|395.26|392.46|395.33|392.53|395.33|392.53|395.18|392.38|0
1642655360000|2022-01-20 05:09:20|395.26|392.46|395.48|392.68|395.48|392.68|395.26|392.46|0
1642655370000|2022-01-20 05:09:30|395.63|392.83|395.63|392.83|395.63|392.83|395.63|392.83|0
1642655380000|2022-01-20 05:09:40|395.48|392.68|395.48|392.68|395.48|392.68|395.48|392.68|0
1642655390000|2022-01-20 05:09:50|395.63|392.83|395.48|392.68|395.63|392.83|395.48|392.68|0
1642655400000|2022-01-20 05:10:00|395.41|392.61|395.41|392.61|395.41|392.61|395.33|392.53|0
1642655410000|2022-01-20 05:10:10|395.33|392.53|395.41|392.61|395.48|392.68|395.33|392.53|0
1642655420000|2022-01-20 05:10:20|395.48|392.68|395.48|392.68|395.48|392.68|395.33|392.53|0
1642655430000|2022-01-20 05:10:30|395.41|392.61|395.48|392.68|395.63|392.83|395.41|392.61|0
1642655440000|2022-01-20 05:10:40|395.63|392.83|395.63|392.83|395.63|392.83|395.63|392.83|0
1642655450000|2022-01-20 05:10:50|395.55|392.75|395.63|392.83|395.63|392.83|395.55|392.75|0
1642655460000|2022-01-20 05:11:00|395.48|392.68|395.48|392.68|395.48|392.68|395.48|392.68|0
1642655470000|2022-01-20 05:11:10|395.63|392.83|395.55|392.75|395.63|392.83|395.55|392.75|0
1642655480000|2022-01-20 05:11:20|395.48|392.68|395.33|392.53|395.48|392.68|395.33|392.53|0
1642655490000|2022-01-20 05:11:30|395.41|392.61|395.18|392.38|395.41|392.61|395.18|392.38|0
1642655500000|2022-01-20 05:11:40|395.33|392.53|395.18|392.38|395.33|392.53|395.18|392.38|0
1642655520000|2022-01-20 05:12:00|395.03|392.23|394.96|392.16|395.03|392.23|394.96|392.16|0
1642655530000|2022-01-20 05:12:10|395.11|392.31|395.03|392.23|395.18|392.38|395.03|392.23|0
1642655540000|2022-01-20 05:12:20|395.11|392.31|395.11|392.31|395.11|392.31|395.03|392.23|0
1642655550000|2022-01-20 05:12:30|395.03|392.23|395.03|392.23|395.03|392.23|395.03|392.23|0
1642655570000|2022-01-20 05:12:50|395.11|392.31|395.18|392.38|395.18|392.38|395.11|392.31|0
1642655580000|2022-01-20 05:13:00|395.03|392.23|394.96|392.16|395.03|392.23|394.96|392.16|0
1642655590000|2022-01-20 05:13:10|394.88|392.08|394.73|391.93|394.88|392.08|394.73|391.93|0
1642655600000|2022-01-20 05:13:20|394.88|392.08|394.96|392.16|394.96|392.16|394.88|392.08|0
1642655610000|2022-01-20 05:13:30|394.88|392.08|394.88|392.08|394.88|392.08|394.88|392.08|0
1642655620000|2022-01-20 05:13:40|394.73|391.93|394.73|391.93|394.73|391.93|394.73|391.93|0
1642655630000|2022-01-20 05:13:50|394.88|392.08|394.88|392.08|394.88|392.08|394.88|392.08|0
1642655640000|2022-01-20 05:14:00|394.96|392.16|395.03|392.23|395.03|392.23|394.88|392.08|0
1642655660000|2022-01-20 05:14:20|394.96|392.16|394.96|392.16|394.96|392.16|394.88|392.08|0
1642655670000|2022-01-20 05:14:30|395.03|392.23|395.03|392.23|395.11|392.31|395.03|392.23|0
1642655680000|2022-01-20 05:14:40|395.11|392.31|395.18|392.38|395.18|392.38|395.11|392.31|0
1642655690000|2022-01-20 05:14:50|395.11|392.31|395.03|392.23|395.11|392.31|395.03|392.23|0
1642655700000|2022-01-20 05:15:00|394.96|392.16|394.88|392.08|394.96|392.16|394.88|392.08|0
1642655710000|2022-01-20 05:15:10|394.73|391.93|394.88|392.08|394.88|392.08|394.73|391.93|0
1642655720000|2022-01-20 05:15:20|394.58|391.78|394.88|392.08|394.88|392.08|394.58|391.78|0
1642655730000|2022-01-20 05:15:30|394.73|391.93|394.73|391.93|394.81|392.01|394.73|391.93|0
1642655740000|2022-01-20 05:15:40|394.58|391.78|394.51|391.71|394.58|391.78|394.51|391.71|0
1642655750000|2022-01-20 05:15:50|394.43|391.63|394.43|391.63|394.43|391.63|394.43|391.63|0
1642655760000|2022-01-20 05:16:00|394.36|391.56|394.28|391.48|394.36|391.56|394.28|391.48|0
1642655770000|2022-01-20 05:16:10|394.21|391.41|394.14|391.34|394.28|391.48|394.14|391.34|0
1642655780000|2022-01-20 05:16:20|394.28|391.48|394.28|391.48|394.28|391.48|394.28|391.48|0
1642655790000|2022-01-20 05:16:30|394.14|391.34|394.14|391.34|394.28|391.48|394.14|391.34|0
1642655800000|2022-01-20 05:16:40|394.28|391.48|394.43|391.63|394.43|391.63|394.28|391.48|0
1642655810000|2022-01-20 05:16:50|394.36|391.56|394.28|391.48|394.36|391.56|394.28|391.48|0
1642655820000|2022-01-20 05:17:00|394.36|391.56|394.28|391.48|394.36|391.56|394.28|391.48|0
1642655830000|2022-01-20 05:17:10|394.43|391.63|394.51|391.71|394.51|391.71|394.43|391.63|0
1642655840000|2022-01-20 05:17:20|394.43|391.63|394.66|391.86|394.66|391.86|394.43|391.63|0
1642655850000|2022-01-20 05:17:30|394.73|391.93|394.73|391.93|394.81|392.01|394.73|391.93|0
1642655860000|2022-01-20 05:17:40|394.58|391.78|394.58|391.78|394.58|391.78|394.58|391.78|0
1642655870000|2022-01-20 05:17:50|394.73|391.93|394.73|391.93|394.73|391.93|394.73|391.93|0
1642655880000|2022-01-20 05:18:00|394.81|392.01|394.88|392.08|394.88|392.08|394.73|391.93|0
1642655890000|2022-01-20 05:18:10|394.81|392.01|394.88|392.08|394.88|392.08|394.73|391.93|0
1642655900000|2022-01-20 05:18:20|394.73|391.93|394.73|391.93|394.73|391.93|394.73|391.93|0
1642655910000|2022-01-20 05:18:30|394.58|391.78|394.58|391.78|394.66|391.86|394.58|391.78|0
1642655920000|2022-01-20 05:18:40|394.51|391.71|394.58|391.78|394.58|391.78|394.43|391.63|0
1642655930000|2022-01-20 05:18:50|394.73|391.93|394.73|391.93|394.73|391.93|394.73|391.93|0
1642655940000|2022-01-20 05:19:00|394.88|392.08|395.03|392.23|395.03|392.23|394.88|392.08|0
1642655950000|2022-01-20 05:19:10|395.1|392.3|395.1|392.3|395.18|392.38|395.03|392.23|0
1642655960000|2022-01-20 05:19:20|395.18|392.38|395.18|392.38|395.18|392.38|395.1|392.3|0
1642655970000|2022-01-20 05:19:30|395.4|392.6|395.47|392.67|395.47|392.67|395.4|392.6|0
1642655980000|2022-01-20 05:19:40|395.33|392.53|395.1|392.3|395.33|392.53|395.1|392.3|0
1642655990000|2022-01-20 05:19:50|395.18|392.38|395.1|392.3|395.18|392.38|395.03|392.23|0
1642656000000|2022-01-20 05:20:00|395.18|392.38|395.32|392.52|395.32|392.52|395.18|392.38|0
1642656010000|2022-01-20 05:20:10|395.4|392.6|395.47|392.67|395.47|392.67|395.4|392.6|0
1642656020000|2022-01-20 05:20:20|395.62|392.82|395.7|392.9|395.7|392.9|395.55|392.75|0
1642656030000|2022-01-20 05:20:30|395.77|392.97|396.22|393.42|396.22|393.42|395.77|392.97|0
1642656040000|2022-01-20 05:20:40|396.37|393.57|396.52|393.72|396.52|393.72|396.37|393.57|0
1642656050000|2022-01-20 05:20:50|396.37|393.57|396.52|393.72|396.52|393.72|396.37|393.57|0
1642656060000|2022-01-20 05:21:00|396.6|393.8|396.45|393.65|396.6|393.8|396.45|393.65|0
1642656070000|2022-01-20 05:21:10|396.37|393.57|396.3|393.5|396.37|393.57|396.22|393.42|0
1642656080000|2022-01-20 05:21:20|396.52|393.72|396.97|394.17|396.97|394.17|396.52|393.72|0
1642656090000|2022-01-20 05:21:30|397.04|394.24|396.97|394.17|397.04|394.24|396.82|394.02|0
1642656110000|2022-01-20 05:21:50|396.82|394.02|396.74|393.94|396.82|394.02|396.74|393.94|0
1642656120000|2022-01-20 05:22:00|396.82|394.02|396.67|393.87|396.82|394.02|396.67|393.87|0
1642656130000|2022-01-20 05:22:10|396.52|393.72|396.45|393.65|396.52|393.72|396.22|393.42|0
1642656140000|2022-01-20 05:22:20|396.37|393.57|396.3|393.5|396.37|393.57|396.22|393.42|0
1642656150000|2022-01-20 05:22:30|396.22|393.42|396.37|393.57|396.37|393.57|396.15|393.35|0
1642656160000|2022-01-20 05:22:40|396.52|393.72|396.52|393.72|396.52|393.72|396.37|393.57|0
1642656180000|2022-01-20 05:23:00|396.59|393.79|396.52|393.72|396.67|393.87|396.52|393.72|0
1642656190000|2022-01-20 05:23:10|396.37|393.57|396.22|393.42|396.45|393.65|396.07|393.27|0
1642656200000|2022-01-20 05:23:20|396.15|393.35|396.3|393.5|396.37|393.57|396.15|393.35|0
1642656210000|2022-01-20 05:23:30|396.22|393.42|396.07|393.27|396.22|393.42|396.07|393.27|0
1642656220000|2022-01-20 05:23:40|395.92|393.12|395.77|392.97|395.92|393.12|395.77|392.97|0
1642656230000|2022-01-20 05:23:50|395.92|393.12|396.15|393.35|396.15|393.35|395.92|393.12|0
1642656240000|2022-01-20 05:24:00|396.22|393.42|395.77|392.97|396.22|393.42|395.77|392.97|0
1642656250000|2022-01-20 05:24:10|395.92|393.12|395.77|392.97|395.92|393.12|395.77|392.97|0
1642656260000|2022-01-20 05:24:20|395.7|392.9|395.62|392.82|395.7|392.9|395.62|392.82|0
1642656270000|2022-01-20 05:24:30|395.92|393.12|396.07|393.27|396.07|393.27|395.92|393.12|0
1642656280000|2022-01-20 05:24:40|396.37|393.57|396.37|393.57|396.37|393.57|396.22|393.42|0
1642656290000|2022-01-20 05:24:50|396.3|393.5|396.37|393.57|396.37|393.57|396.22|393.42|0
1642656300000|2022-01-20 05:25:00|396.52|393.72|396.81|394.01|396.81|394.01|396.52|393.72|0
1642656310000|2022-01-20 05:25:10|396.96|394.16|397.26|394.46|397.26|394.46|396.96|394.16|0
1642656320000|2022-01-20 05:25:20|397.79|394.99|397.71|394.91|398.01|395.21|397.71|394.91|0
1642656330000|2022-01-20 05:25:30|397.41|394.61|397.49|394.69|397.49|394.69|397.41|394.61|0
1642656340000|2022-01-20 05:25:40|397.79|394.99|398.01|395.21|398.16|395.36|397.79|394.99|0
1642656350000|2022-01-20 05:25:50|398.09|395.29|398.01|395.21|398.09|395.29|398.01|395.21|0
1642656360000|2022-01-20 05:26:00|397.86|395.06|397.64|394.84|397.86|395.06|397.64|394.84|0
1642656370000|2022-01-20 05:26:10|397.56|394.76|397.56|394.76|397.56|394.76|397.56|394.76|0
1642656380000|2022-01-20 05:26:20|397.34|394.54|397.41|394.61|397.41|394.61|397.26|394.46|0
1642656390000|2022-01-20 05:26:30|397.26|394.46|397.26|394.46|397.26|394.46|397.11|394.31|0
1642656400000|2022-01-20 05:26:40|397.41|394.61|397.86|395.06|397.86|395.06|397.41|394.61|0
1642656410000|2022-01-20 05:26:50|398.09|395.29|398.01|395.21|398.16|395.36|398.01|395.21|0
1642656420000|2022-01-20 05:27:00|398.09|395.29|398.16|395.36|398.31|395.51|398.09|395.29|0
1642656430000|2022-01-20 05:27:10|398.31|395.51|398.31|395.51|398.31|395.51|398.31|395.51|0
1642656450000|2022-01-20 05:27:30|398.16|395.36|398.09|395.29|398.16|395.36|398.09|395.29|0
1642656460000|2022-01-20 05:27:40|398.01|395.21|397.56|394.76|398.01|395.21|397.56|394.76|0
1642656470000|2022-01-20 05:27:50|397.26|394.46|397.64|394.84|397.64|394.84|397.26|394.46|0
1642656480000|2022-01-20 05:28:00|397.71|394.91|397.41|394.61|397.71|394.91|397.41|394.61|0
1642656490000|2022-01-20 05:28:10|397.34|394.54|397.34|394.54|397.41|394.61|397.26|394.46|0
1642656500000|2022-01-20 05:28:20|397.26|394.46|397.41|394.61|397.41|394.61|397.26|394.46|0
1642656510000|2022-01-20 05:28:30|397.49|394.69|397.41|394.61|397.49|394.69|397.41|394.61|0
1642656520000|2022-01-20 05:28:40|397.49|394.69|397.49|394.69|397.64|394.84|397.41|394.61|0
1642656530000|2022-01-20 05:28:50|397.34|394.54|397.41|394.61|397.41|394.61|397.34|394.54|0
1642656540000|2022-01-20 05:29:00|397.56|394.76|397.56|394.76|397.71|394.91|397.56|394.76|0
1642656550000|2022-01-20 05:29:10|397.64|394.84|397.71|394.91|397.71|394.91|397.56|394.76|0
1642656560000|2022-01-20 05:29:20|397.94|395.14|398.01|395.21|398.01|395.21|397.94|395.14|0
1642656570000|2022-01-20 05:29:30|397.86|395.06|398.01|395.21|398.01|395.21|397.86|395.06|0
1642656580000|2022-01-20 05:29:40|397.94|395.14|398.24|395.44|398.31|395.51|397.94|395.14|0
1642656590000|2022-01-20 05:29:50|398.31|395.51|398.46|395.66|398.46|395.66|398.16|395.36|0
1642656600000|2022-01-20 05:30:00|398.31|395.51|398.46|395.66|398.61|395.81|398.31|395.51|0
1642656610000|2022-01-20 05:30:10|398.31|395.51|398.54|395.74|398.54|395.74|398.16|395.36|0
1642656620000|2022-01-20 05:30:20|398.46|395.66|398.54|395.74|398.54|395.74|398.46|395.66|0
1642656630000|2022-01-20 05:30:30|398.61|395.81|398.39|395.59|398.61|395.81|398.31|395.51|0
1642656640000|2022-01-20 05:30:40|398.61|395.81|398.61|395.81|398.61|395.81|398.39|395.59|0
1642656650000|2022-01-20 05:30:50|398.76|395.96|398.61|395.81|398.76|395.96|398.61|395.81|0
1642656660000|2022-01-20 05:31:00|399.06|396.26|398.91|396.11|399.06|396.26|398.91|396.11|0
1642656670000|2022-01-20 05:31:10|398.68|395.88|398.61|395.81|398.68|395.88|398.61|395.81|0
1642656680000|2022-01-20 05:31:20|398.54|395.74|398.46|395.66|398.61|395.81|398.46|395.66|0
1642656690000|2022-01-20 05:31:30|398.31|395.51|398.16|395.36|398.31|395.51|398.16|395.36|0
1642656700000|2022-01-20 05:31:40|398.01|395.21|398.01|395.21|398.16|395.36|398.01|395.21|0
1642656710000|2022-01-20 05:31:50|398.16|395.36|398.16|395.36|398.16|395.36|398.16|395.36|0
1642656720000|2022-01-20 05:32:00|397.86|395.06|397.86|395.06|398.01|395.21|397.71|394.91|0
1642656730000|2022-01-20 05:32:10|397.71|394.91|397.86|395.06|397.86|395.06|397.71|394.91|0
1642656740000|2022-01-20 05:32:20|397.71|394.91|397.86|395.06|397.86|395.06|397.71|394.91|0
1642656750000|2022-01-20 05:32:30|397.71|394.91|397.71|394.91|397.86|395.06|397.71|394.91|0
1642656760000|2022-01-20 05:32:40|397.56|394.76|397.64|394.84|397.64|394.84|397.56|394.76|0
1642656770000|2022-01-20 05:32:50|397.71|394.91|397.41|394.61|397.71|394.91|397.41|394.61|0
1642656780000|2022-01-20 05:33:00|397.34|394.54|397.49|394.69|397.49|394.69|397.34|394.54|0
1642656790000|2022-01-20 05:33:10|397.56|394.76|397.49|394.69|397.64|394.84|397.49|394.69|0
1642656800000|2022-01-20 05:33:20|397.71|394.91|397.49|394.69|397.71|394.91|397.49|394.69|0
1642656810000|2022-01-20 05:33:30|397.41|394.61|397.71|394.91|397.71|394.91|397.41|394.61|0
1642656820000|2022-01-20 05:33:40|397.86|395.06|397.71|394.91|397.86|395.06|397.56|394.76|0
1642656830000|2022-01-20 05:33:50|397.79|394.99|397.86|395.06|397.86|395.06|397.79|394.99|0
1642656840000|2022-01-20 05:34:00|397.79|394.99|397.71|394.91|397.86|395.06|397.71|394.91|0
1642656850000|2022-01-20 05:34:10|397.86|395.06|397.86|395.06|397.94|395.14|397.86|395.06|0
1642656860000|2022-01-20 05:34:20|397.79|394.99|397.79|394.99|397.79|394.99|397.79|394.99|0
1642656870000|2022-01-20 05:34:30|397.86|395.06|397.56|394.76|397.86|395.06|397.56|394.76|0
1642656890000|2022-01-20 05:34:50|397.49|394.69|397.56|394.76|397.56|394.76|397.49|394.69|0
1642656910000|2022-01-20 05:35:10|397.71|394.91|397.86|395.06|397.86|395.06|397.71|394.91|0
1642656920000|2022-01-20 05:35:20|398.01|395.21|397.86|395.06|398.01|395.21|397.86|395.06|0
1642656940000|2022-01-20 05:35:40|397.93|395.13|398.01|395.21|398.01|395.21|397.93|395.13|0
1642656960000|2022-01-20 05:36:00|398.16|395.36|398.01|395.21|398.16|395.36|398.01|395.21|0
1642656970000|2022-01-20 05:36:10|398.16|395.36|398.01|395.21|398.16|395.36|398.01|395.21|0
1642656980000|2022-01-20 05:36:20|398.08|395.28|398.16|395.36|398.16|395.36|398.08|395.28|0
1642657000000|2022-01-20 05:36:40|398.08|395.28|397.86|395.06|398.08|395.28|397.86|395.06|0
1642657020000|2022-01-20 05:37:00|398.01|395.21|398.01|395.21|398.16|395.36|398.01|395.21|0
1642657030000|2022-01-20 05:37:10|397.93|395.13|398.16|395.36|398.16|395.36|397.93|395.13|0
1642657040000|2022-01-20 05:37:20|398.31|395.51|398.16|395.36|398.31|395.51|398.16|395.36|0
1642657050000|2022-01-20 05:37:30|398.31|395.51|398.45|395.65|398.53|395.73|398.31|395.51|0
1642657060000|2022-01-20 05:37:40|398.53|395.73|398.45|395.65|398.53|395.73|398.45|395.65|0
1642657070000|2022-01-20 05:37:50|398.53|395.73|398.45|395.65|398.53|395.73|398.45|395.65|0
1642657080000|2022-01-20 05:38:00|398.53|395.73|398.6|395.8|398.6|395.8|398.53|395.73|0
1642657090000|2022-01-20 05:38:10|398.53|395.73|398.3|395.5|398.53|395.73|398.3|395.5|0
1642657100000|2022-01-20 05:38:20|398.45|395.65|398.6|395.8|398.6|395.8|398.45|395.65|0
1642657110000|2022-01-20 05:38:30|398.45|395.65|398.01|395.21|398.45|395.65|398.01|395.21|0
1642657130000|2022-01-20 05:38:50|397.86|395.06|397.86|395.06|397.86|395.06|397.78|394.98|0
1642657140000|2022-01-20 05:39:00|397.71|394.91|397.71|394.91|397.71|394.91|397.71|394.91|0
1642657150000|2022-01-20 05:39:10|397.63|394.83|397.63|394.83|397.63|394.83|397.63|394.83|0
1642657160000|2022-01-20 05:39:20|397.86|395.06|398.01|395.21|398.01|395.21|397.86|395.06|0
1642657170000|2022-01-20 05:39:30|398.15|395.35|398.45|395.65|398.45|395.65|398.15|395.35|0
1642657180000|2022-01-20 05:39:40|398.3|395.5|398.3|395.5|398.3|395.5|398.3|395.5|0
1642657190000|2022-01-20 05:39:50|398.23|395.43|398.15|395.35|398.23|395.43|398.15|395.35|0
1642657200000|2022-01-20 05:40:00|398.3|395.5|398.3|395.5|398.3|395.5|398.3|395.5|0
1642657210000|2022-01-20 05:40:10|398.15|395.35|398.15|395.35|398.3|395.5|398.15|395.35|0
1642657220000|2022-01-20 05:40:20|398|395.2|397.86|395.06|398|395.2|397.86|395.06|0
1642657230000|2022-01-20 05:40:30|397.93|395.13|398|395.2|398|395.2|397.93|395.13|0
1642657240000|2022-01-20 05:40:40|397.86|395.06|397.85|395.05|397.86|395.06|397.85|395.05|0
1642657250000|2022-01-20 05:40:50|397.93|395.13|397.78|394.98|397.93|395.13|397.78|394.98|0
1642657260000|2022-01-20 05:41:00|397.71|394.91|397.71|394.91|397.71|394.91|397.56|394.76|0
1642657270000|2022-01-20 05:41:10|397.63|394.83|397.71|394.91|397.78|394.98|397.63|394.83|0
1642657280000|2022-01-20 05:41:20|397.85|395.05|397.85|395.05|397.85|395.05|397.71|394.91|0
1642657290000|2022-01-20 05:41:30|397.71|394.91|397.71|394.91|397.71|394.91|397.71|394.91|0
1642657300000|2022-01-20 05:41:40|397.78|394.98|397.71|394.91|397.85|395.05|397.71|394.91|0
1642657310000|2022-01-20 05:41:50|397.7|394.9|397.85|395.05|397.85|395.05|397.7|394.9|0
1642657320000|2022-01-20 05:42:00|397.7|394.9|397.7|394.9|397.85|395.05|397.7|394.9|0
1642657330000|2022-01-20 05:42:10|397.85|395.05|398.15|395.35|398.15|395.35|397.85|395.05|0
1642657340000|2022-01-20 05:42:20|398.3|395.5|398.15|395.35|398.3|395.5|398.08|395.28|0
1642657350000|2022-01-20 05:42:30|398|395.2|398|395.2|398|395.2|398|395.2|0
1642657360000|2022-01-20 05:42:40|397.85|395.05|397.85|395.05|397.85|395.05|397.85|395.05|0
1642657380000|2022-01-20 05:43:00|398|395.2|398.15|395.35|398.15|395.35|398|395.2|0
1642657390000|2022-01-20 05:43:10|398.08|395.28|398.15|395.35|398.15|395.35|398|395.2|0
1642657400000|2022-01-20 05:43:20|398|395.2|398|395.2|398|395.2|398|395.2|0
1642657410000|2022-01-20 05:43:30|397.85|395.05|397.85|395.05|397.85|395.05|397.85|395.05|0
1642657420000|2022-01-20 05:43:40|397.93|395.13|397.85|395.05|398|395.2|397.85|395.05|0
1642657440000|2022-01-20 05:44:00|397.55|394.75|397.7|394.9|397.7|394.9|397.55|394.75|0
1642657450000|2022-01-20 05:44:10|397.55|394.75|397.55|394.75|397.55|394.75|397.55|394.75|0
1642657460000|2022-01-20 05:44:20|397.7|394.9|397.85|395.05|397.85|395.05|397.7|394.9|0
1642657470000|2022-01-20 05:44:30|397.93|395.13|397.85|395.05|398|395.2|397.85|395.05|0
1642657480000|2022-01-20 05:44:40|398|395.2|398|395.2|398|395.2|398|395.2|0
1642657490000|2022-01-20 05:44:50|397.85|395.05|398|395.2|398|395.2|397.85|395.05|0
1642657500000|2022-01-20 05:45:00|398.15|395.35|398.3|395.5|398.3|395.5|398.15|395.35|0
1642657520000|2022-01-20 05:45:20|398.45|395.65|398.38|395.58|398.45|395.65|398.38|395.58|0
1642657530000|2022-01-20 05:45:30|398.45|395.65|398|395.2|398.45|395.65|398|395.2|0
1642657540000|2022-01-20 05:45:40|398.08|395.28|398.3|395.5|398.38|395.58|398.08|395.28|0
1642657550000|2022-01-20 05:45:50|398.23|395.43|398.45|395.65|398.45|395.65|398.23|395.43|0
1642657560000|2022-01-20 05:46:00|398.38|395.58|398.3|395.5|398.38|395.58|398.3|395.5|0
1642657570000|2022-01-20 05:46:10|398.38|395.58|398.45|395.65|398.53|395.73|398.38|395.58|0
1642657580000|2022-01-20 05:46:20|398.6|395.8|398.15|395.35|398.6|395.8|398.15|395.35|0
1642657590000|2022-01-20 05:46:30|398.23|395.43|398.15|395.35|398.23|395.43|398.15|395.35|0
1642657600000|2022-01-20 05:46:40|398.08|395.28|398|395.2|398.15|395.35|398|395.2|0
1642657610000|2022-01-20 05:46:50|397.85|395.05|398|395.2|398|395.2|397.78|394.98|0
1642657620000|2022-01-20 05:47:00|397.93|395.13|398|395.2|398|395.2|397.85|395.05|0
1642657630000|2022-01-20 05:47:10|398.15|395.35|398.15|395.35|398.15|395.35|398.15|395.35|0
1642657650000|2022-01-20 05:47:30|398|395.2|397.85|395.05|398|395.2|397.85|395.05|0
1642657670000|2022-01-20 05:47:50|397.7|394.9|397.7|394.9|397.7|394.9|397.7|394.9|0
1642657680000|2022-01-20 05:48:00|397.78|394.98|397.55|394.75|397.78|394.98|397.55|394.75|0
1642657690000|2022-01-20 05:48:10|397.4|394.6|397.4|394.6|397.55|394.75|397.4|394.6|0
1642657700000|2022-01-20 05:48:20|397.55|394.75|397.7|394.9|397.7|394.9|397.55|394.75|0
1642657710000|2022-01-20 05:48:30|398|395.2|398.15|395.35|398.15|395.35|398|395.2|0
1642657720000|2022-01-20 05:48:40|398.08|395.28|398.3|395.5|398.3|395.5|398.08|395.28|0
1642657730000|2022-01-20 05:48:50|398.38|395.58|398.3|395.5|398.45|395.65|398.3|395.5|0
1642657740000|2022-01-20 05:49:00|398.38|395.58|398.45|395.65|398.45|395.65|398.3|395.5|0
1642657750000|2022-01-20 05:49:10|398.3|395.5|398.45|395.65|398.45|395.65|398.3|395.5|0
1642657770000|2022-01-20 05:49:30|398.53|395.73|398.53|395.73|398.6|395.8|398.53|395.73|0
1642657780000|2022-01-20 05:49:40|398.6|395.8|398.45|395.65|398.6|395.8|398.45|395.65|0
1642657800000|2022-01-20 05:50:00|398.6|395.8|398.53|395.73|398.6|395.8|398.53|395.73|0
1642657810000|2022-01-20 05:50:10|398.45|395.65|398.45|395.65|398.45|395.65|398.45|395.65|0
1642657820000|2022-01-20 05:50:20|398.3|395.5|398.3|395.5|398.3|395.5|398.23|395.43|0
1642657830000|2022-01-20 05:50:30|398.23|395.43|398.3|395.5|398.3|395.5|398.15|395.35|0
1642657840000|2022-01-20 05:50:40|398.15|395.35|398.3|395.5|398.3|395.5|398.15|395.35|0
1642657850000|2022-01-20 05:50:50|398.45|395.65|398.53|395.73|398.53|395.73|398.45|395.65|0
1642657860000|2022-01-20 05:51:00|398.6|395.8|398.45|395.65|398.6|395.8|398.45|395.65|0
1642657870000|2022-01-20 05:51:10|398.53|395.73|398.45|395.65|398.53|395.73|398.45|395.65|0
1642657880000|2022-01-20 05:51:20|398.53|395.73|398.53|395.73|398.53|395.73|398.53|395.73|0
1642657890000|2022-01-20 05:51:30|398.45|395.65|398.53|395.73|398.53|395.73|398.45|395.65|0
1642657900000|2022-01-20 05:51:40|398.6|395.8|398.6|395.8|398.6|395.8|398.6|395.8|0
1642657910000|2022-01-20 05:51:50|398.53|395.73|398.6|395.8|398.6|395.8|398.53|395.73|0
1642657920000|2022-01-20 05:52:00|398.53|395.73|398.38|395.58|398.53|395.73|398.38|395.58|0
1642657930000|2022-01-20 05:52:10|398.45|395.65|398.45|395.65|398.45|395.65|398.45|395.65|0
1642657940000|2022-01-20 05:52:20|398.38|395.58|398.3|395.5|398.45|395.65|398.3|395.5|0
1642657950000|2022-01-20 05:52:30|398.45|395.65|398.45|395.65|398.45|395.65|398.3|395.5|0
1642657960000|2022-01-20 05:52:40|398.53|395.73|398.53|395.73|398.53|395.73|398.53|395.73|0
1642657970000|2022-01-20 05:52:50|398.6|395.8|398.45|395.65|398.6|395.8|398.45|395.65|0
1642657980000|2022-01-20 05:53:00|398.38|395.58|398.3|395.5|398.38|395.58|398.3|395.5|0
1642658000000|2022-01-20 05:53:20|398.15|395.35|398.3|395.5|398.3|395.5|398.15|395.35|0
1642658010000|2022-01-20 05:53:30|398.15|395.35|398.3|395.5|398.3|395.5|398.15|395.35|0
1642658020000|2022-01-20 05:53:40|398.23|395.43|398.23|395.43|398.23|395.43|398.23|395.43|0
1642658030000|2022-01-20 05:53:50|398.3|395.5|398.15|395.35|398.3|395.5|398.08|395.28|0
1642658040000|2022-01-20 05:54:00|398.08|395.28|398.15|395.35|398.15|395.35|398|395.2|0
1642658050000|2022-01-20 05:54:10|398|395.2|398|395.2|398|395.2|398|395.2|0
1642658080000|2022-01-20 05:54:40|398.15|395.35|398.15|395.35|398.15|395.35|398.15|395.35|0
1642658100000|2022-01-20 05:55:00|398|395.2|397.85|395.05|398|395.2|397.85|395.05|0
1642658110000|2022-01-20 05:55:10|397.93|395.13|398|395.2|398|395.2|397.93|395.13|0
1642658120000|2022-01-20 05:55:20|397.85|395.05|397.85|395.05|397.85|395.05|397.78|394.98|0
1642658130000|2022-01-20 05:55:30|397.78|394.98|397.55|394.75|397.78|394.98|397.55|394.75|0
1642658140000|2022-01-20 05:55:40|397.25|394.45|397.25|394.45|397.25|394.45|397.25|394.45|0
1642658150000|2022-01-20 05:55:50|397.1|394.3|397.1|394.3|397.1|394.3|396.95|394.15|0
1642658160000|2022-01-20 05:56:00|397.25|394.45|397.25|394.45|397.25|394.45|397.1|394.3|0
1642658170000|2022-01-20 05:56:10|397.18|394.38|397.25|394.45|397.25|394.45|397.18|394.38|0
1642658190000|2022-01-20 05:56:30|397.33|394.53|397.1|394.3|397.33|394.53|397.1|394.3|0
1642658200000|2022-01-20 05:56:40|397.03|394.23|396.95|394.15|397.1|394.3|396.95|394.15|0
1642658210000|2022-01-20 05:56:50|396.88|394.08|396.8|394|396.88|394.08|396.8|394|0
1642658220000|2022-01-20 05:57:00|396.88|394.08|397.4|394.6|397.4|394.6|396.88|394.08|0
1642658230000|2022-01-20 05:57:10|397.7|394.9|398.3|395.5|398.3|395.5|397.7|394.9|0
1642658240000|2022-01-20 05:57:20|398.45|395.65|398.6|395.8|398.6|395.8|398.45|395.65|0
1642658250000|2022-01-20 05:57:30|398.3|395.5|398.3|395.5|398.3|395.5|398.15|395.35|0
1642658260000|2022-01-20 05:57:40|398.15|395.35|398.3|395.5|398.3|395.5|398.15|395.35|0
1642658270000|2022-01-20 05:57:50|398.45|395.65|398.45|395.65|398.45|395.65|398.45|395.65|0
1642658290000|2022-01-20 05:58:10|398.38|395.58|398.3|395.5|398.45|395.65|398.3|395.5|0
1642658300000|2022-01-20 05:58:20|398.45|395.65|398.45|395.65|398.45|395.65|398.45|395.65|0
1642658310000|2022-01-20 05:58:30|398.38|395.58|398.45|395.65|398.45|395.65|398.3|395.5|0
1642658340000|2022-01-20 05:59:00|398.52|395.72|398.45|395.65|398.52|395.72|398.45|395.65|0
1642658350000|2022-01-20 05:59:10|398.3|395.5|398.3|395.5|398.3|395.5|398.3|395.5|0
1642658360000|2022-01-20 05:59:20|398.15|395.35|398|395.2|398.15|395.35|398|395.2|0
1642658370000|2022-01-20 05:59:30|397.85|395.05|397.85|395.05|398|395.2|397.85|395.05|0
1642658380000|2022-01-20 05:59:40|398|395.2|397.85|395.05|398|395.2|397.85|395.05|0
1642658390000|2022-01-20 05:59:50|398|395.2|398|395.2|398|395.2|397.85|395.05|0
1642658400000|2022-01-20 06:00:00|397.85|395.05|398|395.2|398|395.2|397.85|395.05|0
1642658410000|2022-01-20 06:00:10|397.85|395.05|397.78|394.98|397.85|395.05|397.78|394.98|0
1642658420000|2022-01-20 06:00:20|397.7|394.9|398.3|395.5|398.3|395.5|397.7|394.9|0
1642658430000|2022-01-20 06:00:30|398.15|395.35|398|395.2|398.15|395.35|398|395.2|0
1642658440000|2022-01-20 06:00:40|397.85|395.05|397.63|394.83|397.85|395.05|397.63|394.83|0
1642658450000|2022-01-20 06:00:50|397.85|395.05|397.78|394.98|397.85|395.05|397.78|394.98|0
1642658460000|2022-01-20 06:01:00|397.7|394.9|397.63|394.83|397.85|395.05|397.63|394.83|0
1642658470000|2022-01-20 06:01:10|397.55|394.75|397.85|395.05|397.85|395.05|397.55|394.75|0
1642658480000|2022-01-20 06:01:20|397.93|395.13|397.7|394.9|397.93|395.13|397.7|394.9|0
1642658490000|2022-01-20 06:01:30|397.55|394.75|397.55|394.75|397.7|394.9|397.55|394.75|0
1642658500000|2022-01-20 06:01:40|397.4|394.6|397.25|394.45|397.4|394.6|397.25|394.45|0
1642658510000|2022-01-20 06:01:50|397.1|394.3|397.18|394.38|397.18|394.38|397.1|394.3|0
1642658520000|2022-01-20 06:02:00|397.25|394.45|397.4|394.6|397.63|394.83|397.25|394.45|0
1642658530000|2022-01-20 06:02:10|397.55|394.75|397.55|394.75|397.55|394.75|397.4|394.6|0
1642658540000|2022-01-20 06:02:20|397.7|394.9|397.85|395.05|397.85|395.05|397.7|394.9|0
1642658550000|2022-01-20 06:02:30|397.7|394.9|397.63|394.83|397.7|394.9|397.55|394.75|0
1642658560000|2022-01-20 06:02:40|397.48|394.68|397.48|394.68|397.48|394.68|397.4|394.6|0
1642658570000|2022-01-20 06:02:50|397.33|394.53|397.4|394.6|397.4|394.6|397.33|394.53|0
1642658580000|2022-01-20 06:03:00|397.33|394.53|397.03|394.23|397.33|394.53|397.03|394.23|0
1642658590000|2022-01-20 06:03:10|396.95|394.15|396.88|394.08|396.95|394.15|396.88|394.08|0
1642658600000|2022-01-20 06:03:20|397.03|394.23|397.1|394.3|397.1|394.3|397.03|394.23|0
1642658610000|2022-01-20 06:03:30|397.03|394.23|396.95|394.15|397.03|394.23|396.95|394.15|0
1642658620000|2022-01-20 06:03:40|397.03|394.23|396.95|394.15|397.03|394.23|396.95|394.15|0
1642658630000|2022-01-20 06:03:50|397.03|394.23|396.88|394.08|397.03|394.23|396.8|394|0
1642658640000|2022-01-20 06:04:00|396.95|394.15|397.1|394.3|397.1|394.3|396.95|394.15|0
1642658650000|2022-01-20 06:04:10|397.03|394.23|397.1|394.3|397.1|394.3|397.03|394.23|0
1642658660000|2022-01-20 06:04:20|397.25|394.45|397.03|394.23|397.25|394.45|397.03|394.23|0
1642658670000|2022-01-20 06:04:30|396.95|394.15|397.1|394.3|397.1|394.3|396.95|394.15|0
1642658680000|2022-01-20 06:04:40|396.5|393.7|396.5|393.7|396.5|393.7|396.5|393.7|0
1642658690000|2022-01-20 06:04:50|396.65|393.85|396.5|393.7|396.65|393.85|396.5|393.7|0
1642658700000|2022-01-20 06:05:00|396.58|393.78|396.65|393.85|396.65|393.85|396.58|393.78|0
1642658740000|2022-01-20 06:05:40|396.8|394|396.8|394|396.95|394.15|396.8|394|0
1642658750000|2022-01-20 06:05:50|396.95|394.15|397.1|394.3|397.1|394.3|396.88|394.08|0
1642658760000|2022-01-20 06:06:00|397.18|394.38|397.25|394.45|397.25|394.45|397.18|394.38|0
1642658770000|2022-01-20 06:06:10|397.18|394.38|397.4|394.6|397.4|394.6|397.18|394.38|0
1642658780000|2022-01-20 06:06:20|397.33|394.53|397.25|394.45|397.33|394.53|397.25|394.45|0
1642658790000|2022-01-20 06:06:30|397.18|394.38|397.25|394.45|397.25|394.45|397.18|394.38|0
1642658820000|2022-01-20 06:07:00|397.03|394.23|397.25|394.45|397.25|394.45|397.03|394.23|0
1642658830000|2022-01-20 06:07:10|397.18|394.38|397.1|394.3|397.18|394.38|397.1|394.3|0
1642658840000|2022-01-20 06:07:20|397.4|394.6|397.25|394.45|397.4|394.6|397.25|394.45|0
1642658850000|2022-01-20 06:07:30|397.32|394.52|397.4|394.6|397.4|394.6|397.32|394.52|0
1642658860000|2022-01-20 06:07:40|397.55|394.75|397.55|394.75|397.55|394.75|397.47|394.67|0
1642658870000|2022-01-20 06:07:50|397.7|394.9|397.84|395.04|397.84|395.04|397.7|394.9|0
1642658880000|2022-01-20 06:08:00|397.7|394.9|397.99|395.19|397.99|395.19|397.7|394.9|0
1642658890000|2022-01-20 06:08:10|397.84|395.04|397.84|395.04|397.84|395.04|397.84|395.04|0
1642658900000|2022-01-20 06:08:20|397.7|394.9|397.84|395.04|397.84|395.04|397.7|394.9|0
1642658910000|2022-01-20 06:08:30|397.7|394.9|397.69|394.89|397.84|395.04|397.69|394.89|0
1642658920000|2022-01-20 06:08:40|397.55|394.75|397.55|394.75|397.55|394.75|397.55|394.75|0
1642658930000|2022-01-20 06:08:50|397.4|394.6|397.4|394.6|397.4|394.6|397.4|394.6|0
1642658940000|2022-01-20 06:09:00|397.32|394.52|397.4|394.6|397.4|394.6|397.32|394.52|0
1642658950000|2022-01-20 06:09:10|397.47|394.67|397.4|394.6|397.47|394.67|397.4|394.6|0
1642658960000|2022-01-20 06:09:20|397.25|394.45|397.25|394.45|397.25|394.45|397.25|394.45|0
1642658970000|2022-01-20 06:09:30|397.1|394.3|397.17|394.37|397.17|394.37|397.1|394.3|0
1642658980000|2022-01-20 06:09:40|397.1|394.3|397.1|394.3|397.1|394.3|397.1|394.3|0
1642659000000|2022-01-20 06:10:00|397.25|394.45|397.69|394.89|397.69|394.89|397.25|394.45|0
1642659010000|2022-01-20 06:10:10|397.54|394.74|397.69|394.89|397.69|394.89|397.54|394.74|0
1642659020000|2022-01-20 06:10:20|397.54|394.74|397.47|394.67|397.54|394.74|397.4|394.6|0
1642659030000|2022-01-20 06:10:30|397.69|394.89|397.54|394.74|397.69|394.89|397.54|394.74|0
1642659040000|2022-01-20 06:10:40|397.4|394.6|397.4|394.6|397.47|394.67|397.4|394.6|0
1642659050000|2022-01-20 06:10:50|397.32|394.52|397.47|394.67|397.47|394.67|397.32|394.52|0
1642659060000|2022-01-20 06:11:00|397.84|395.04|398.14|395.34|398.14|395.34|397.84|395.04|0
1642659070000|2022-01-20 06:11:10|397.99|395.19|397.84|395.04|397.99|395.19|397.84|395.04|0
1642659080000|2022-01-20 06:11:20|397.99|395.19|397.84|395.04|397.99|395.19|397.84|395.04|0
1642659100000|2022-01-20 06:11:40|397.99|395.19|397.99|395.19|397.99|395.19|397.99|395.19|0
1642659110000|2022-01-20 06:11:50|397.69|394.89|397.69|394.89|397.69|394.89|397.69|394.89|0
1642659120000|2022-01-20 06:12:00|397.99|395.19|397.39|394.59|397.99|395.19|397.39|394.59|0
1642659130000|2022-01-20 06:12:10|397.32|394.52|397.17|394.37|397.32|394.52|397.1|394.3|0
1642659140000|2022-01-20 06:12:20|396.87|394.07|396.95|394.15|396.95|394.15|396.87|394.07|0
1642659150000|2022-01-20 06:12:30|397.1|394.3|397.1|394.3|397.1|394.3|397.1|394.3|0
1642659160000|2022-01-20 06:12:40|397.24|394.44|397.17|394.37|397.24|394.44|397.1|394.3|0
1642659170000|2022-01-20 06:12:50|397.24|394.44|397.24|394.44|397.24|394.44|397.24|394.44|0
1642659180000|2022-01-20 06:13:00|397.39|394.59|397.24|394.44|397.39|394.59|397.24|394.44|0
1642659190000|2022-01-20 06:13:10|397.32|394.52|397.32|394.52|397.32|394.52|397.32|394.52|0
1642659200000|2022-01-20 06:13:20|397.24|394.44|397.24|394.44|397.32|394.52|397.1|394.3|0
1642659210000|2022-01-20 06:13:30|397.17|394.37|397.24|394.44|397.24|394.44|397.1|394.3|0
1642659220000|2022-01-20 06:13:40|397.17|394.37|397.17|394.37|397.17|394.37|397.17|394.37|0
1642659230000|2022-01-20 06:13:50|397.1|394.3|397.1|394.3|397.1|394.3|397.1|394.3|0
1642659240000|2022-01-20 06:14:00|397.17|394.37|397.47|394.67|397.47|394.67|397.17|394.37|0
1642659250000|2022-01-20 06:14:10|397.39|394.59|396.5|393.7|397.39|394.59|396.5|393.7|0
1642659260000|2022-01-20 06:14:20|396.65|393.85|396.65|393.85|396.65|393.85|396.58|393.78|0
1642659270000|2022-01-20 06:14:30|396.5|393.7|396.65|393.85|396.65|393.85|396.5|393.7|0
1642659280000|2022-01-20 06:14:40|396.72|393.92|396.8|394|396.8|394|396.72|393.92|0
1642659290000|2022-01-20 06:14:50|396.72|393.92|396.8|394|396.8|394|396.72|393.92|0
1642659300000|2022-01-20 06:15:00|396.95|394.15|396.95|394.15|396.95|394.15|396.87|394.07|0
1642659310000|2022-01-20 06:15:10|397.02|394.22|397.02|394.22|397.02|394.22|396.95|394.15|0
1642659320000|2022-01-20 06:15:20|397.09|394.29|397.24|394.44|397.24|394.44|397.09|394.29|0
1642659330000|2022-01-20 06:15:30|397.17|394.37|396.95|394.15|397.17|394.37|396.95|394.15|0
1642659340000|2022-01-20 06:15:40|397.09|394.29|397.24|394.44|397.24|394.44|397.02|394.22|0
1642659350000|2022-01-20 06:15:50|397.17|394.37|397.17|394.37|397.24|394.44|397.17|394.37|0
1642659360000|2022-01-20 06:16:00|397.24|394.44|397.39|394.59|397.39|394.59|397.24|394.44|0
1642659370000|2022-01-20 06:16:10|397.32|394.52|397.39|394.59|397.39|394.59|397.32|394.52|0
1642659380000|2022-01-20 06:16:20|397.54|394.74|397.39|394.59|397.54|394.74|397.39|394.59|0
1642659390000|2022-01-20 06:16:30|397.47|394.67|397.54|394.74|397.54|394.74|397.47|394.67|0
1642659400000|2022-01-20 06:16:40|397.47|394.67|397.32|394.52|397.47|394.67|397.32|394.52|0
1642659410000|2022-01-20 06:16:50|397.39|394.59|397.24|394.44|397.39|394.59|397.24|394.44|0
1642659420000|2022-01-20 06:17:00|397.09|394.29|397.02|394.22|397.24|394.44|397.02|394.22|0
1642659430000|2022-01-20 06:17:10|396.87|394.07|396.87|394.07|396.94|394.14|396.87|394.07|0
1642659440000|2022-01-20 06:17:20|396.8|394|396.72|393.92|396.94|394.14|396.72|393.92|0
1642659450000|2022-01-20 06:17:30|396.65|393.85|396.65|393.85|396.72|393.92|396.65|393.85|0
1642659460000|2022-01-20 06:17:40|396.57|393.77|396.57|393.77|396.65|393.85|396.57|393.77|0
1642659470000|2022-01-20 06:17:50|396.5|393.7|396.57|393.77|396.57|393.77|396.5|393.7|0
1642659480000|2022-01-20 06:18:00|396.65|393.85|396.57|393.77|396.65|393.85|396.57|393.77|0
1642659490000|2022-01-20 06:18:10|396.65|393.85|396.57|393.77|396.65|393.85|396.57|393.77|0
1642659500000|2022-01-20 06:18:20|396.5|393.7|396.5|393.7|396.5|393.7|396.35|393.55|0
1642659510000|2022-01-20 06:18:30|396.42|393.62|396.35|393.55|396.42|393.62|396.35|393.55|0
1642659520000|2022-01-20 06:18:40|396.5|393.7|396.5|393.7|396.5|393.7|396.5|393.7|0
1642659530000|2022-01-20 06:18:50|396.42|393.62|396.35|393.55|396.42|393.62|396.35|393.55|0
1642659540000|2022-01-20 06:19:00|396.5|393.7|396.5|393.7|396.5|393.7|396.5|393.7|0
1642659550000|2022-01-20 06:19:10|396.57|393.77|396.57|393.77|396.57|393.77|396.57|393.77|0
1642659560000|2022-01-20 06:19:20|396.87|394.07|396.79|393.99|396.87|394.07|396.79|393.99|0
1642659570000|2022-01-20 06:19:30|396.94|394.14|396.79|393.99|396.94|394.14|396.79|393.99|0
1642659580000|2022-01-20 06:19:40|396.87|394.07|396.64|393.84|396.87|394.07|396.64|393.84|0
1642659590000|2022-01-20 06:19:50|396.79|393.99|396.79|393.99|396.79|393.99|396.79|393.99|0
1642659600000|2022-01-20 06:20:00|396.72|393.92|396.87|394.07|396.87|394.07|396.72|393.92|0
1642659610000|2022-01-20 06:20:10|396.94|394.14|396.94|394.14|396.94|394.14|396.94|394.14|0
1642659620000|2022-01-20 06:20:20|396.87|394.07|396.72|393.92|396.87|394.07|396.72|393.92|0
1642659630000|2022-01-20 06:20:30|396.79|393.99|396.72|393.92|396.79|393.99|396.72|393.92|0
1642659640000|2022-01-20 06:20:40|396.64|393.84|396.35|393.55|396.64|393.84|396.35|393.55|0
1642659650000|2022-01-20 06:20:50|396.42|393.62|396.42|393.62|396.42|393.62|396.42|393.62|0
1642659660000|2022-01-20 06:21:00|396.5|393.7|396.35|393.55|396.5|393.7|396.35|393.55|0
1642659670000|2022-01-20 06:21:10|396.64|393.84|396.64|393.84|396.64|393.84|396.64|393.84|0
1642659680000|2022-01-20 06:21:20|396.79|393.99|396.87|394.07|396.87|394.07|396.79|393.99|0
1642659690000|2022-01-20 06:21:30|396.94|394.14|397.02|394.22|397.02|394.22|396.94|394.14|0
1642659700000|2022-01-20 06:21:40|397.32|394.52|397.32|394.52|397.32|394.52|397.24|394.44|0
1642659710000|2022-01-20 06:21:50|397.39|394.59|397.24|394.44|397.39|394.59|397.24|394.44|0
1642659730000|2022-01-20 06:22:10|397.39|394.59|396.94|394.14|397.39|394.59|396.94|394.14|0
1642659740000|2022-01-20 06:22:20|396.79|393.99|396.79|393.99|396.79|393.99|396.72|393.92|0
1642659750000|2022-01-20 06:22:30|397.02|394.22|397.02|394.22|397.02|394.22|396.94|394.14|0
1642659760000|2022-01-20 06:22:40|396.94|394.14|396.94|394.14|396.94|394.14|396.94|394.14|0
1642659770000|2022-01-20 06:22:50|396.87|394.07|396.79|393.99|396.87|394.07|396.79|393.99|0
1642659780000|2022-01-20 06:23:00|396.94|394.14|396.94|394.14|396.94|394.14|396.94|394.14|0
1642659790000|2022-01-20 06:23:10|397.02|394.22|397.02|394.22|397.02|394.22|397.02|394.22|0
1642659800000|2022-01-20 06:23:20|396.94|394.14|396.87|394.07|396.94|394.14|396.87|394.07|0
1642659810000|2022-01-20 06:23:30|396.94|394.14|396.94|394.14|396.94|394.14|396.94|394.14|0
1642659820000|2022-01-20 06:23:40|396.87|394.07|396.72|393.92|396.87|394.07|396.72|393.92|0
1642659830000|2022-01-20 06:23:50|396.64|393.84|396.64|393.84|396.72|393.92|396.64|393.84|0
1642659840000|2022-01-20 06:24:00|396.72|393.92|396.87|394.07|396.87|394.07|396.72|393.92|0
1642659850000|2022-01-20 06:24:10|396.79|393.99|396.87|394.07|396.87|394.07|396.79|393.99|0
1642659860000|2022-01-20 06:24:20|396.94|394.14|396.79|393.99|396.94|394.14|396.79|393.99|0
1642659870000|2022-01-20 06:24:30|397.09|394.29|397.09|394.29|397.09|394.29|397.09|394.29|0
1642659880000|2022-01-20 06:24:40|397.24|394.44|397.02|394.22|397.24|394.44|397.02|394.22|0
1642659890000|2022-01-20 06:24:50|396.94|394.14|396.94|394.14|396.94|394.14|396.94|394.14|0
1642659900000|2022-01-20 06:25:00|397.02|394.22|396.94|394.14|397.02|394.22|396.94|394.14|0
1642659910000|2022-01-20 06:25:10|397.09|394.29|397.02|394.22|397.09|394.29|397.02|394.22|0
1642659920000|2022-01-20 06:25:20|397.09|394.29|397.17|394.37|397.24|394.44|397.09|394.29|0
1642659930000|2022-01-20 06:25:30|397.24|394.44|397.24|394.44|397.24|394.44|397.17|394.37|0
1642659940000|2022-01-20 06:25:40|397.17|394.37|397.17|394.37|397.24|394.44|397.17|394.37|0
1642659950000|2022-01-20 06:25:50|397.24|394.44|397.24|394.44|397.24|394.44|397.24|394.44|0
1642659960000|2022-01-20 06:26:00|397.09|394.29|397.17|394.37|397.17|394.37|397.09|394.29|0
1642659970000|2022-01-20 06:26:10|397.24|394.44|397.24|394.44|397.24|394.44|397.24|394.44|0
1642659990000|2022-01-20 06:26:30|397.17|394.37|397.17|394.37|397.17|394.37|397.17|394.37|0
1642660000000|2022-01-20 06:26:40|397.24|394.44|397.17|394.37|397.24|394.44|397.17|394.37|0
1642660010000|2022-01-20 06:26:50|397.24|394.44|397.24|394.44|397.24|394.44|397.24|394.44|0
1642660020000|2022-01-20 06:27:00|397.39|394.59|397.39|394.59|397.39|394.59|397.32|394.52|0
1642660030000|2022-01-20 06:27:10|397.24|394.44|397.24|394.44|397.32|394.52|397.24|394.44|0
1642660040000|2022-01-20 06:27:20|397.39|394.59|397.24|394.44|397.39|394.59|397.24|394.44|0
1642660050000|2022-01-20 06:27:30|397.32|394.52|397.32|394.52|397.32|394.52|397.32|394.52|0
1642660060000|2022-01-20 06:27:40|397.39|394.59|397.39|394.59|397.39|394.59|397.39|394.59|0
1642660070000|2022-01-20 06:27:50|397.32|394.52|397.32|394.52|397.32|394.52|397.32|394.52|0
1642660080000|2022-01-20 06:28:00|397.24|394.44|397.32|394.52|397.32|394.52|397.24|394.44|0
1642660090000|2022-01-20 06:28:10|397.39|394.59|397.39|394.59|397.47|394.67|397.39|394.59|0
1642660100000|2022-01-20 06:28:20|397.32|394.52|397.24|394.44|397.32|394.52|397.24|394.44|0
1642660110000|2022-01-20 06:28:30|397.17|394.37|396.87|394.07|397.17|394.37|396.87|394.07|0
1642660120000|2022-01-20 06:28:40|396.79|393.99|396.57|393.77|396.79|393.99|396.49|393.69|0
1642660130000|2022-01-20 06:28:50|396.49|393.69|396.34|393.54|396.49|393.69|396.34|393.54|0
1642660140000|2022-01-20 06:29:00|396.42|393.62|396.42|393.62|396.42|393.62|396.42|393.62|0
1642660150000|2022-01-20 06:29:10|396.34|393.54|396.19|393.39|396.49|393.69|396.19|393.39|0
1642660160000|2022-01-20 06:29:20|396.04|393.24|395.9|393.1|396.04|393.24|395.9|393.1|0
1642660170000|2022-01-20 06:29:30|395.75|392.95|395.97|393.17|395.97|393.17|395.75|392.95|0
1642660180000|2022-01-20 06:29:40|395.9|393.1|395.89|393.09|395.97|393.17|395.89|393.09|0
1642660190000|2022-01-20 06:29:50|395.75|392.95|395.75|392.95|395.75|392.95|395.75|392.95|0
1642660200000|2022-01-20 06:30:00|395.6|392.8|395.45|392.65|395.6|392.8|395.45|392.65|0
1642660210000|2022-01-20 06:30:10|395.3|392.5|395.45|392.65|395.45|392.65|395.3|392.5|0
1642660220000|2022-01-20 06:30:20|395.3|392.5|395.45|392.65|395.45|392.65|395.3|392.5|0
1642660230000|2022-01-20 06:30:30|395.53|392.73|395.6|392.8|395.6|392.8|395.45|392.65|0
1642660240000|2022-01-20 06:30:40|395.75|392.95|395.75|392.95|395.75|392.95|395.75|392.95|0
1642660250000|2022-01-20 06:30:50|395.82|393.02|395.75|392.95|395.82|393.02|395.75|392.95|0
1642660260000|2022-01-20 06:31:00|395.82|393.02|395.75|392.95|395.82|393.02|395.6|392.8|0
1642660270000|2022-01-20 06:31:10|395.89|393.09|396.04|393.24|396.04|393.24|395.82|393.02|0
1642660280000|2022-01-20 06:31:20|396.12|393.32|396.19|393.39|396.19|393.39|396.12|393.32|0
1642660300000|2022-01-20 06:31:40|396.04|393.24|396.19|393.39|396.19|393.39|396.04|393.24|0
1642660320000|2022-01-20 06:32:00|396.04|393.24|396.04|393.24|396.04|393.24|396.04|393.24|0
1642660330000|2022-01-20 06:32:10|396.12|393.32|396.19|393.39|396.19|393.39|396.04|393.24|0
1642660340000|2022-01-20 06:32:20|396.04|393.24|396.04|393.24|396.04|393.24|396.04|393.24|0
1642660350000|2022-01-20 06:32:30|395.97|393.17|396.12|393.32|396.12|393.32|395.97|393.17|0
1642660360000|2022-01-20 06:32:40|396.04|393.24|396.04|393.24|396.04|393.24|395.97|393.17|0
1642660370000|2022-01-20 06:32:50|395.97|393.17|395.97|393.17|396.04|393.24|395.97|393.17|0
1642660380000|2022-01-20 06:33:00|396.04|393.24|396.12|393.32|396.12|393.32|396.04|393.24|0
1642660390000|2022-01-20 06:33:10|396.04|393.24|396.04|393.24|396.04|393.24|396.04|393.24|0
1642660400000|2022-01-20 06:33:20|396.12|393.32|395.97|393.17|396.12|393.32|395.97|393.17|0
1642660410000|2022-01-20 06:33:30|396.04|393.24|396.04|393.24|396.04|393.24|396.04|393.24|0
1642660430000|2022-01-20 06:33:50|395.97|393.17|395.97|393.17|395.97|393.17|395.97|393.17|0
1642660440000|2022-01-20 06:34:00|396.04|393.24|396.04|393.24|396.04|393.24|396.04|393.24|0
1642660450000|2022-01-20 06:34:10|396.12|393.32|396.12|393.32|396.12|393.32|396.04|393.24|0
1642660470000|2022-01-20 06:34:30|396.04|393.24|395.74|392.94|396.04|393.24|395.74|392.94|0
1642660480000|2022-01-20 06:34:40|395.52|392.72|395.3|392.5|395.52|392.72|395.3|392.5|0
1642660490000|2022-01-20 06:34:50|395.45|392.65|395.3|392.5|395.45|392.65|395.3|392.5|0
1642660500000|2022-01-20 06:35:00|394.85|392.05|394.85|392.05|394.85|392.05|394.7|391.9|0
1642660510000|2022-01-20 06:35:10|395|392.2|394.85|392.05|395|392.2|394.85|392.05|0
1642660520000|2022-01-20 06:35:20|394.78|391.98|394.55|391.75|394.78|391.98|394.55|391.75|0
1642660530000|2022-01-20 06:35:30|394.48|391.68|394.48|391.68|394.48|391.68|394.48|391.68|0
1642660540000|2022-01-20 06:35:40|394.7|391.9|394.7|391.9|394.7|391.9|394.7|391.9|0
1642660550000|2022-01-20 06:35:50|394.78|391.98|394.7|391.9|394.78|391.98|394.7|391.9|0
1642660560000|2022-01-20 06:36:00|394.78|391.98|394.55|391.75|394.78|391.98|394.55|391.75|0
1642660570000|2022-01-20 06:36:10|394.7|391.9|394.7|391.9|394.7|391.9|394.63|391.83|0
1642660580000|2022-01-20 06:36:20|394.55|391.75|394.55|391.75|394.55|391.75|394.55|391.75|0
1642660590000|2022-01-20 06:36:30|394.48|391.68|394.4|391.6|394.48|391.68|394.4|391.6|0
1642660610000|2022-01-20 06:36:50|394.25|391.45|394.25|391.45|394.25|391.45|394.25|391.45|0
1642660620000|2022-01-20 06:37:00|394.11|391.31|393.96|391.16|394.11|391.31|393.96|391.16|0
1642660630000|2022-01-20 06:37:10|394.11|391.31|394.25|391.45|394.25|391.45|394.03|391.23|0
1642660640000|2022-01-20 06:37:20|394.4|391.6|394.4|391.6|394.4|391.6|394.4|391.6|0
1642660650000|2022-01-20 06:37:30|394.55|391.75|394.63|391.83|394.63|391.83|394.55|391.75|0
1642660660000|2022-01-20 06:37:40|394.7|391.9|394.7|391.9|394.7|391.9|394.7|391.9|0
1642660670000|2022-01-20 06:37:50|394.55|391.75|394.48|391.68|394.55|391.75|394.48|391.68|0
1642660680000|2022-01-20 06:38:00|394.4|391.6|394.55|391.75|394.55|391.75|394.4|391.6|0
1642660690000|2022-01-20 06:38:10|394.48|391.68|394.4|391.6|394.48|391.68|394.4|391.6|0
1642660700000|2022-01-20 06:38:20|394.25|391.45|394.25|391.45|394.25|391.45|394.25|391.45|0
1642660710000|2022-01-20 06:38:30|394.1|391.3|393.96|391.16|394.1|391.3|393.96|391.16|0
1642660720000|2022-01-20 06:38:40|394.1|391.3|393.96|391.16|394.1|391.3|393.96|391.16|0
1642660730000|2022-01-20 06:38:50|394.1|391.3|394.25|391.45|394.25|391.45|394.1|391.3|0
1642660740000|2022-01-20 06:39:00|394.33|391.53|394.55|391.75|394.55|391.75|394.33|391.53|0
1642660760000|2022-01-20 06:39:20|394.4|391.6|394.4|391.6|394.55|391.75|394.4|391.6|0
1642660770000|2022-01-20 06:39:30|394.48|391.68|394.7|391.9|394.7|391.9|394.4|391.6|0
1642660780000|2022-01-20 06:39:40|394.55|391.75|394.55|391.75|394.55|391.75|394.55|391.75|0
1642660790000|2022-01-20 06:39:50|394.63|391.83|394.55|391.75|394.7|391.9|394.55|391.75|0
1642660800000|2022-01-20 06:40:00|394.7|391.9|394.7|391.9|394.7|391.9|394.7|391.9|0
1642660820000|2022-01-20 06:40:20|394.78|391.98|394.78|391.98|394.78|391.98|394.78|391.98|0
1642660830000|2022-01-20 06:40:30|394.7|391.9|394.78|391.98|394.78|391.98|394.7|391.9|0
1642660840000|2022-01-20 06:40:40|394.7|391.9|394.55|391.75|394.7|391.9|394.55|391.75|0
1642660850000|2022-01-20 06:40:50|394.63|391.83|394.25|391.45|394.7|391.9|394.25|391.45|0
1642660860000|2022-01-20 06:41:00|394.1|391.3|394.25|391.45|394.25|391.45|394.1|391.3|0
1642660870000|2022-01-20 06:41:10|394.33|391.53|394.33|391.53|394.33|391.53|394.33|391.53|0
1642660880000|2022-01-20 06:41:20|394.4|391.6|394.33|391.53|394.4|391.6|394.33|391.53|0
1642660890000|2022-01-20 06:41:30|394.4|391.6|394.48|391.68|394.55|391.75|394.4|391.6|0
1642660900000|2022-01-20 06:41:40|394.55|391.75|394.7|391.9|394.7|391.9|394.55|391.75|0
1642660910000|2022-01-20 06:41:50|394.78|391.98|394.85|392.05|394.85|392.05|394.78|391.98|0
1642660930000|2022-01-20 06:42:10|394.7|391.9|394.7|391.9|394.7|391.9|394.7|391.9|0
1642660940000|2022-01-20 06:42:20|394.55|391.75|394.48|391.68|394.63|391.83|394.48|391.68|0
1642660950000|2022-01-20 06:42:30|394.4|391.6|394.25|391.45|394.4|391.6|394.25|391.45|0
1642660960000|2022-01-20 06:42:40|394.33|391.53|394.25|391.45|394.33|391.53|394.25|391.45|0
1642660970000|2022-01-20 06:42:50|394.18|391.38|394.1|391.3|394.25|391.45|394.1|391.3|0
1642660980000|2022-01-20 06:43:00|394.18|391.38|394.18|391.38|394.18|391.38|394.18|391.38|0
1642660990000|2022-01-20 06:43:10|394.1|391.3|394.1|391.3|394.1|391.3|394.1|391.3|0
1642661000000|2022-01-20 06:43:20|394.03|391.23|394.1|391.3|394.1|391.3|394.03|391.23|0
1642661010000|2022-01-20 06:43:30|394.03|391.23|394.1|391.3|394.1|391.3|394.03|391.23|0
1642661020000|2022-01-20 06:43:40|394.18|391.38|394.1|391.3|394.18|391.38|394.1|391.3|0
1642661030000|2022-01-20 06:43:50|394.18|391.38|394.1|391.3|394.18|391.38|394.1|391.3|0
1642661040000|2022-01-20 06:44:00|394.18|391.38|394.25|391.45|394.25|391.45|394.1|391.3|0
1642661060000|2022-01-20 06:44:20|394.18|391.38|394.4|391.6|394.4|391.6|394.18|391.38|0
1642661070000|2022-01-20 06:44:30|394.33|391.53|394.33|391.53|394.33|391.53|394.33|391.53|0
1642661080000|2022-01-20 06:44:40|394.4|391.6|394.33|391.53|394.4|391.6|394.33|391.53|0
1642661090000|2022-01-20 06:44:50|394.25|391.45|394.4|391.6|394.4|391.6|394.25|391.45|0
1642661100000|2022-01-20 06:45:00|394.33|391.53|394.25|391.45|394.33|391.53|394.25|391.45|0
1642661110000|2022-01-20 06:45:10|394.4|391.6|394.18|391.38|394.4|391.6|394.18|391.38|0
1642661120000|2022-01-20 06:45:20|393.29|390.49|393.36|390.56|393.36|390.56|393.29|390.49|0
1642661130000|2022-01-20 06:45:30|393.21|390.41|393.21|390.41|393.21|390.41|393.14|390.34|0
1642661140000|2022-01-20 06:45:40|393.29|390.49|393.21|390.41|393.29|390.49|393.21|390.41|0
1642661150000|2022-01-20 06:45:50|393.06|390.26|393.06|390.26|393.06|390.26|393.06|390.26|0
1642661160000|2022-01-20 06:46:00|392.91|390.11|392.91|390.11|393.06|390.26|392.91|390.11|0
1642661170000|2022-01-20 06:46:10|393.06|390.26|393.06|390.26|393.06|390.26|393.06|390.26|0
1642661180000|2022-01-20 06:46:20|392.84|390.04|393.06|390.26|393.06|390.26|392.84|390.04|0
1642661200000|2022-01-20 06:46:40|393.21|390.41|393.21|390.41|393.21|390.41|393.21|390.41|0
1642661210000|2022-01-20 06:46:50|393.29|390.49|393.36|390.56|393.36|390.56|393.29|390.49|0
1642661220000|2022-01-20 06:47:00|393.51|390.71|393.36|390.56|393.51|390.71|393.36|390.56|0
1642661230000|2022-01-20 06:47:10|393.06|390.26|393.06|390.26|393.06|390.26|393.06|390.26|0
1642661250000|2022-01-20 06:47:30|392.91|390.11|393.06|390.26|393.06|390.26|392.91|390.11|0
1642661300000|2022-01-20 06:48:20|392.91|390.11|392.62|389.82|392.91|390.11|392.62|389.82|0
1642661330000|2022-01-20 06:48:50|392.47|389.67|392.47|389.67|392.47|389.67|392.47|389.67|0
1642661360000|2022-01-20 06:49:20|392.54|389.74|392.47|389.67|392.54|389.74|392.47|389.67|0
1642661370000|2022-01-20 06:49:30|392.62|389.82|392.62|389.82|392.62|389.82|392.54|389.74|0
1642661380000|2022-01-20 06:49:40|392.76|389.96|392.76|389.96|392.76|389.96|392.76|389.96|0
1642661400000|2022-01-20 06:50:00|392.91|390.11|392.99|390.19|392.99|390.19|392.91|390.11|0
1642661410000|2022-01-20 06:50:10|393.06|390.26|393.21|390.41|393.21|390.41|393.06|390.26|0
1642661430000|2022-01-20 06:50:30|393.14|390.34|393.14|390.34|393.14|390.34|393.14|390.34|0
1642661440000|2022-01-20 06:50:40|393.06|390.26|393.06|390.26|393.36|390.56|393.06|390.26|0
1642661450000|2022-01-20 06:50:50|392.91|390.11|392.91|390.11|392.91|390.11|392.91|390.11|0
1642661460000|2022-01-20 06:51:00|392.62|389.82|392.62|389.82|392.62|389.82|392.62|389.82|0
1642661470000|2022-01-20 06:51:10|392.76|389.96|392.76|389.96|392.76|389.96|392.76|389.96|0
1642661480000|2022-01-20 06:51:20|392.47|389.67|392.47|389.67|392.47|389.67|392.47|389.67|0
1642661490000|2022-01-20 06:51:30|392.61|389.81|392.61|389.81|392.61|389.81|392.61|389.81|0
1642661510000|2022-01-20 06:51:50|392.76|389.96|392.76|389.96|392.76|389.96|392.76|389.96|0
1642661530000|2022-01-20 06:52:10|392.61|389.81|392.76|389.96|392.76|389.96|392.61|389.81|0
1642661540000|2022-01-20 06:52:20|392.61|389.81|392.61|389.81|392.61|389.81|392.61|389.81|0
1642661550000|2022-01-20 06:52:30|392.76|389.96|392.76|389.96|392.76|389.96|392.76|389.96|0
1642661560000|2022-01-20 06:52:40|392.91|390.11|392.91|390.11|392.91|390.11|392.91|390.11|0
1642661570000|2022-01-20 06:52:50|393.06|390.26|393.06|390.26|393.06|390.26|393.06|390.26|0
1642661590000|2022-01-20 06:53:10|393.21|390.41|393.36|390.56|393.36|390.56|393.21|390.41|0
1642661600000|2022-01-20 06:53:20|393.21|390.41|393.21|390.41|393.29|390.49|393.21|390.41|0
1642661610000|2022-01-20 06:53:30|393.29|390.49|393.21|390.41|393.29|390.49|393.21|390.41|0
1642661620000|2022-01-20 06:53:40|393.28|390.48|393.36|390.56|393.36|390.56|393.28|390.48|0
1642661630000|2022-01-20 06:53:50|393.21|390.41|393.21|390.41|393.28|390.48|393.21|390.41|0
1642661640000|2022-01-20 06:54:00|392.91|390.11|392.91|390.11|392.91|390.11|392.91|390.11|0
1642661650000|2022-01-20 06:54:10|392.76|389.96|392.76|389.96|392.76|389.96|392.76|389.96|0
1642661670000|2022-01-20 06:54:30|392.69|389.89|392.76|389.96|392.76|389.96|392.69|389.89|0
1642661680000|2022-01-20 06:54:40|392.91|390.11|392.91|390.11|392.91|390.11|392.91|390.11|0
1642661690000|2022-01-20 06:54:50|392.61|389.81|392.76|389.96|392.76|389.96|392.61|389.81|0
1642661700000|2022-01-20 06:55:00|392.61|389.81|392.61|389.81|392.76|389.96|392.61|389.81|0
1642661710000|2022-01-20 06:55:10|392.69|389.89|392.76|389.96|392.76|389.96|392.61|389.81|0
1642661720000|2022-01-20 06:55:20|392.61|389.81|392.47|389.67|392.61|389.81|392.47|389.67|0
1642661730000|2022-01-20 06:55:30|392.32|389.52|392.32|389.52|392.32|389.52|392.32|389.52|0
1642661760000|2022-01-20 06:56:00|391.28|388.48|391.65|388.85|391.65|388.85|391.28|388.48|0
1642661770000|2022-01-20 06:56:10|391.58|388.78|391.72|388.92|391.87|389.07|391.58|388.78|0
1642661780000|2022-01-20 06:56:20|391.43|388.63|391.43|388.63|391.43|388.63|391.43|388.63|0
1642661790000|2022-01-20 06:56:30|391.28|388.48|391.43|388.63|391.43|388.63|391.28|388.48|0
1642661800000|2022-01-20 06:56:40|391.58|388.78|391.58|388.78|391.58|388.78|391.5|388.7|0
1642661810000|2022-01-20 06:56:50|391.5|388.7|391.5|388.7|391.58|388.78|391.43|388.63|0
1642661820000|2022-01-20 06:57:00|391.43|388.63|391.8|389|391.8|389|391.43|388.63|0
1642661830000|2022-01-20 06:57:10|391.87|389.07|391.87|389.07|391.87|389.07|391.87|389.07|0
1642661840000|2022-01-20 06:57:20|392.02|389.22|392.02|389.22|392.02|389.22|392.02|389.22|0
1642661850000|2022-01-20 06:57:30|392.17|389.37|392.17|389.37|392.17|389.37|392.17|389.37|0
1642661860000|2022-01-20 06:57:40|392.1|389.3|392.17|389.37|392.17|389.37|392.1|389.3|0
1642661870000|2022-01-20 06:57:50|392.1|389.3|392.1|389.3|392.17|389.37|392.1|389.3|0
1642661880000|2022-01-20 06:58:00|392.17|389.37|392.02|389.22|392.17|389.37|392.02|389.22|0
1642661890000|2022-01-20 06:58:10|391.95|389.15|392.1|389.3|392.1|389.3|391.95|389.15|0
1642661900000|2022-01-20 06:58:20|391.72|388.92|392.02|389.22|392.02|389.22|391.72|388.92|0
1642661910000|2022-01-20 06:58:30|391.87|389.07|391.87|389.07|391.87|389.07|391.87|389.07|0
1642661930000|2022-01-20 06:58:50|391.95|389.15|391.95|389.15|391.95|389.15|391.95|389.15|0
1642661940000|2022-01-20 06:59:00|392.02|389.22|392.02|389.22|392.02|389.22|392.02|389.22|0
1642661950000|2022-01-20 06:59:10|391.95|389.15|391.95|389.15|391.95|389.15|391.95|389.15|0
1642661960000|2022-01-20 06:59:20|391.87|389.07|391.95|389.15|391.95|389.15|391.87|389.07|0
1642661970000|2022-01-20 06:59:30|391.87|389.07|391.8|389|391.87|389.07|391.8|389|0
1642661980000|2022-01-20 06:59:40|391.87|389.07|391.87|389.07|391.87|389.07|391.87|389.07|0
1642662000000|2022-01-20 07:00:00|392.02|389.22|391.72|388.92|392.02|389.22|391.57|388.77|0
1642662010000|2022-01-20 07:00:10|392.02|389.22|392.46|389.66|392.46|389.66|392.02|389.22|0
1642662020000|2022-01-20 07:00:20|392.17|389.37|392.17|389.37|392.24|389.44|392.17|389.37|0
1642662030000|2022-01-20 07:00:30|392.02|389.22|392.02|389.22|392.02|389.22|392.02|389.22|0
1642662040000|2022-01-20 07:00:40|392.17|389.37|392.31|389.51|392.31|389.51|392.17|389.37|0
1642662050000|2022-01-20 07:00:50|392.1|389.3|392.02|389.22|392.1|389.3|392.02|389.22|0
1642662060000|2022-01-20 07:01:00|391.87|389.07|392.31|389.51|392.31|389.51|391.87|389.07|0
1642662070000|2022-01-20 07:01:10|392.61|389.81|392.76|389.96|392.76|389.96|392.61|389.81|0
1642662080000|2022-01-20 07:01:20|392.61|389.81|392.61|389.81|392.69|389.89|392.61|389.81|0
1642662090000|2022-01-20 07:01:30|392.76|389.96|392.76|389.96|392.76|389.96|392.76|389.96|0
1642662100000|2022-01-20 07:01:40|392.91|390.11|392.76|389.96|392.91|390.11|392.76|389.96|0
1642662110000|2022-01-20 07:01:50|392.91|390.11|392.54|389.74|392.91|390.11|392.54|389.74|0
1642662120000|2022-01-20 07:02:00|392.61|389.81|392.91|390.11|392.91|390.11|392.61|389.81|0
1642662130000|2022-01-20 07:02:10|392.76|389.96|392.76|389.96|392.76|389.96|392.76|389.96|0
1642662150000|2022-01-20 07:02:30|392.91|390.11|392.91|390.11|392.91|390.11|392.91|390.11|0
1642662160000|2022-01-20 07:02:40|392.76|389.96|392.61|389.81|392.76|389.96|392.61|389.81|0
1642662170000|2022-01-20 07:02:50|392.46|389.66|392.46|389.66|392.46|389.66|392.31|389.51|0
1642662180000|2022-01-20 07:03:00|392.61|389.81|392.69|389.89|392.69|389.89|392.54|389.74|0
1642662190000|2022-01-20 07:03:10|392.76|389.96|392.31|389.51|392.76|389.96|392.31|389.51|0
1642662200000|2022-01-20 07:03:20|392.46|389.66|392.46|389.66|392.54|389.74|392.46|389.66|0
1642662210000|2022-01-20 07:03:30|392.61|389.81|392.69|389.89|392.76|389.96|392.61|389.81|0
1642662220000|2022-01-20 07:03:40|392.76|389.96|392.61|389.81|392.84|390.04|392.61|389.81|0
1642662230000|2022-01-20 07:03:50|392.54|389.74|392.61|389.81|392.61|389.81|392.54|389.74|0
1642662240000|2022-01-20 07:04:00|392.76|389.96|392.98|390.18|393.06|390.26|392.76|389.96|0
1642662250000|2022-01-20 07:04:10|393.06|390.26|392.91|390.11|393.06|390.26|392.91|390.11|0
1642662260000|2022-01-20 07:04:20|392.98|390.18|392.84|390.04|392.98|390.18|392.84|390.04|0
1642662270000|2022-01-20 07:04:30|392.91|390.11|392.84|390.04|392.91|390.11|392.76|389.96|0
1642662280000|2022-01-20 07:04:40|392.98|390.18|392.98|390.18|392.98|390.18|392.91|390.11|0
1642662290000|2022-01-20 07:04:50|393.06|390.26|393.06|390.26|393.13|390.33|393.06|390.26|0
1642662300000|2022-01-20 07:05:00|392.98|390.18|393.05|390.25|393.06|390.26|392.91|390.11|0
1642662310000|2022-01-20 07:05:10|392.91|390.11|392.91|390.11|392.91|390.11|392.91|390.11|0
1642662320000|2022-01-20 07:05:20|392.84|390.04|392.84|390.04|392.84|390.04|392.84|390.04|0
1642662330000|2022-01-20 07:05:30|392.76|389.96|392.76|389.96|392.76|389.96|392.69|389.89|0
1642662350000|2022-01-20 07:05:50|392.69|389.89|392.69|389.89|392.69|389.89|392.61|389.81|0
1642662360000|2022-01-20 07:06:00|392.61|389.81|392.61|389.81|392.69|389.89|392.46|389.66|0
1642662370000|2022-01-20 07:06:10|392.54|389.74|392.31|389.51|392.54|389.74|392.31|389.51|0
1642662380000|2022-01-20 07:06:20|392.39|389.59|392.31|389.51|392.39|389.59|392.31|389.51|0
1642662400000|2022-01-20 07:06:40|392.46|389.66|392.46|389.66|392.46|389.66|392.46|389.66|0
1642662410000|2022-01-20 07:06:50|392.31|389.51|392.31|389.51|392.31|389.51|392.31|389.51|0
1642662420000|2022-01-20 07:07:00|392.16|389.36|392.02|389.22|392.16|389.36|392.02|389.22|0
1642662430000|2022-01-20 07:07:10|391.87|389.07|391.87|389.07|391.87|389.07|391.72|388.92|0
1642662440000|2022-01-20 07:07:20|392.02|389.22|392.02|389.22|392.02|389.22|392.02|389.22|0
1642662450000|2022-01-20 07:07:30|392.16|389.36|392.02|389.22|392.16|389.36|392.02|389.22|0
1642662460000|2022-01-20 07:07:40|391.87|389.07|391.87|389.07|391.87|389.07|391.87|389.07|0
1642662470000|2022-01-20 07:07:50|391.72|388.92|391.72|388.92|391.72|388.92|391.72|388.92|0
1642662480000|2022-01-20 07:08:00|391.87|389.07|392.16|389.36|392.16|389.36|391.87|389.07|0
1642662490000|2022-01-20 07:08:10|392.02|389.22|391.87|389.07|392.02|389.22|391.87|389.07|0
1642662500000|2022-01-20 07:08:20|392.02|389.22|391.87|389.07|392.02|389.22|391.87|389.07|0
1642662510000|2022-01-20 07:08:30|391.72|388.92|391.8|389|391.8|389|391.72|388.92|0
1642662520000|2022-01-20 07:08:40|391.72|388.92|391.8|389|391.8|389|391.72|388.92|0
1642662530000|2022-01-20 07:08:50|391.72|388.92|391.72|388.92|391.87|389.07|391.72|388.92|0
1642662540000|2022-01-20 07:09:00|391.8|389|391.8|389|391.8|389|391.72|388.92|0
1642662550000|2022-01-20 07:09:10|391.72|388.92|391.87|389.07|391.87|389.07|391.72|388.92|0
1642662560000|2022-01-20 07:09:20|392.02|389.22|391.87|389.07|392.02|389.22|391.87|389.07|0
1642662570000|2022-01-20 07:09:30|391.72|388.92|391.72|388.92|391.72|388.92|391.72|388.92|0
1642662580000|2022-01-20 07:09:40|391.87|389.07|391.87|389.07|391.87|389.07|391.87|389.07|0
1642662590000|2022-01-20 07:09:50|391.72|388.92|391.72|388.92|391.72|388.92|391.72|388.92|0
1642662600000|2022-01-20 07:10:00|391.57|388.77|391.5|388.7|391.57|388.77|391.42|388.62|0
1642662610000|2022-01-20 07:10:10|391.42|388.62|391.5|388.7|391.5|388.7|391.27|388.47|0
1642662620000|2022-01-20 07:10:20|391.42|388.62|391.27|388.47|391.42|388.62|391.27|388.47|0
1642662630000|2022-01-20 07:10:30|391.2|388.4|391.13|388.33|391.2|388.4|391.13|388.33|0
1642662650000|2022-01-20 07:10:50|391.27|388.47|391.27|388.47|391.27|388.47|391.27|388.47|0
1642662670000|2022-01-20 07:11:10|391.35|388.55|391.35|388.55|391.35|388.55|391.35|388.55|0
1642662680000|2022-01-20 07:11:20|391.42|388.62|391.13|388.33|391.42|388.62|391.13|388.33|0
1642662690000|2022-01-20 07:11:30|391.27|388.47|391.13|388.33|391.27|388.47|391.13|388.33|0
1642662710000|2022-01-20 07:11:50|391.27|388.47|391.42|388.62|391.42|388.62|391.27|388.47|0
1642662720000|2022-01-20 07:12:00|391.57|388.77|391.42|388.62|391.57|388.77|391.42|388.62|0
1642662730000|2022-01-20 07:12:10|391.27|388.47|391.42|388.62|391.42|388.62|391.27|388.47|0
1642662750000|2022-01-20 07:12:30|391.57|388.77|391.57|388.77|391.57|388.77|391.57|388.77|0
1642662760000|2022-01-20 07:12:40|391.65|388.85|391.65|388.85|391.65|388.85|391.65|388.85|0
1642662770000|2022-01-20 07:12:50|391.72|388.92|390.53|387.73|391.72|388.92|390.53|387.73|0
1642662780000|2022-01-20 07:13:00|390.39|387.59|390.83|388.03|390.83|388.03|390.39|387.59|0
1642662790000|2022-01-20 07:13:10|390.98|388.18|390.76|387.96|390.98|388.18|390.76|387.96|0
1642662800000|2022-01-20 07:13:20|390.68|387.88|390.98|388.18|390.98|388.18|390.68|387.88|0
1642662810000|2022-01-20 07:13:30|390.83|388.03|390.68|387.88|390.83|388.03|390.68|387.88|0
1642662820000|2022-01-20 07:13:40|390.53|387.73|390.53|387.73|390.53|387.73|390.53|387.73|0
1642662830000|2022-01-20 07:13:50|390.68|387.88|390.68|387.88|390.68|387.88|390.53|387.73|0
1642662840000|2022-01-20 07:14:00|390.61|387.81|390.68|387.88|390.68|387.88|390.53|387.73|0
1642662850000|2022-01-20 07:14:10|390.53|387.73|390.53|387.73|390.53|387.73|390.53|387.73|0
1642662860000|2022-01-20 07:14:20|390.68|387.88|390.68|387.88|390.68|387.88|390.68|387.88|0
1642662870000|2022-01-20 07:14:30|390.98|388.18|390.98|388.18|390.98|388.18|390.91|388.11|0
1642662880000|2022-01-20 07:14:40|391.12|388.32|391.12|388.32|391.27|388.47|391.12|388.32|0
1642662890000|2022-01-20 07:14:50|391.27|388.47|390.83|388.03|391.27|388.47|390.83|388.03|0
1642662900000|2022-01-20 07:15:00|391.27|388.47|391.27|388.47|391.27|388.47|391.12|388.32|0
1642662910000|2022-01-20 07:15:10|391.57|388.77|391.57|388.77|391.57|388.77|391.57|388.77|0
1642662920000|2022-01-20 07:15:20|391.65|388.85|391.86|389.06|391.86|389.06|391.65|388.85|0
1642662930000|2022-01-20 07:15:30|391.79|388.99|392.31|389.51|392.31|389.51|391.79|388.99|0
1642662940000|2022-01-20 07:15:40|392.46|389.66|392.75|389.95|392.75|389.95|392.46|389.66|0
1642662950000|2022-01-20 07:15:50|392.61|389.81|392.75|389.95|392.75|389.95|392.61|389.81|0
1642662960000|2022-01-20 07:16:00|392.9|390.1|392.75|389.95|392.9|390.1|392.75|389.95|0
1642662970000|2022-01-20 07:16:10|392.61|389.81|392.61|389.81|392.61|389.81|392.46|389.66|0
1642662980000|2022-01-20 07:16:20|392.68|389.88|392.61|389.81|392.68|389.88|392.46|389.66|0
1642662990000|2022-01-20 07:16:30|392.46|389.66|392.46|389.66|392.46|389.66|392.46|389.66|0
1642663000000|2022-01-20 07:16:40|392.75|389.95|391.57|388.77|392.75|389.95|391.57|388.77|0
1642663010000|2022-01-20 07:16:50|391.86|389.06|391.86|389.06|391.86|389.06|391.72|388.92|0
1642663020000|2022-01-20 07:17:00|391.72|388.92|391.86|389.06|391.86|389.06|391.72|388.92|0
1642663030000|2022-01-20 07:17:10|392.01|389.21|392.01|389.21|392.01|389.21|391.86|389.06|0
1642663040000|2022-01-20 07:17:20|391.86|389.06|391.72|388.92|391.86|389.06|391.72|388.92|0
1642663050000|2022-01-20 07:17:30|391.86|389.06|391.86|389.06|392.01|389.21|391.86|389.06|0
1642663060000|2022-01-20 07:17:40|392.01|389.21|392.01|389.21|392.01|389.21|392.01|389.21|0
1642663070000|2022-01-20 07:17:50|391.86|389.06|391.86|389.06|391.86|389.06|391.86|389.06|0
1642663090000|2022-01-20 07:18:10|391.72|388.92|391.57|388.77|391.72|388.92|391.57|388.77|0
1642663100000|2022-01-20 07:18:20|391.72|388.92|391.86|389.06|391.86|389.06|391.72|388.92|0
1642663110000|2022-01-20 07:18:30|391.72|388.92|391.72|388.92|391.72|388.92|391.64|388.84|0
1642663120000|2022-01-20 07:18:40|391.57|388.77|391.57|388.77|391.57|388.77|391.57|388.77|0
1642663130000|2022-01-20 07:18:50|391.72|388.92|391.72|388.92|391.72|388.92|391.72|388.92|0
1642663140000|2022-01-20 07:19:00|392.01|389.21|392.01|389.21|392.01|389.21|392.01|389.21|0
1642663150000|2022-01-20 07:19:10|391.94|389.14|391.86|389.06|391.94|389.14|391.86|389.06|0
1642663160000|2022-01-20 07:19:20|392.01|389.21|392.01|389.21|392.01|389.21|392.01|389.21|0
1642663170000|2022-01-20 07:19:30|391.86|389.06|391.86|389.06|391.86|389.06|391.86|389.06|0
1642663180000|2022-01-20 07:19:40|392.01|389.21|391.86|389.06|392.01|389.21|391.86|389.06|0
1642663190000|2022-01-20 07:19:50|392.01|389.21|392.16|389.36|392.16|389.36|392.01|389.21|0
1642663200000|2022-01-20 07:20:00|392.01|389.21|392.16|389.36|392.16|389.36|392.01|389.21|0
1642663220000|2022-01-20 07:20:20|392.01|389.21|391.86|389.06|392.01|389.21|391.86|389.06|0
1642663230000|2022-01-20 07:20:30|392.01|389.21|392.16|389.36|392.16|389.36|392.01|389.21|0
1642663240000|2022-01-20 07:20:40|392.01|389.21|392.16|389.36|392.16|389.36|392.01|389.21|0
1642663250000|2022-01-20 07:20:50|392.01|389.21|392.01|389.21|392.01|389.21|392.01|389.21|0
1642663270000|2022-01-20 07:21:10|392.16|389.36|392.16|389.36|392.16|389.36|392.16|389.36|0
1642663280000|2022-01-20 07:21:20|392.01|389.21|392.16|389.36|392.16|389.36|392.01|389.21|0
1642663310000|2022-01-20 07:21:50|392.01|389.21|392.01|389.21|392.01|389.21|392.01|389.21|0
1642663320000|2022-01-20 07:22:00|392.16|389.36|393.05|390.25|393.05|390.25|392.16|389.36|0
1642663330000|2022-01-20 07:22:10|392.98|390.18|393.05|390.25|393.05|390.25|392.9|390.1|0
1642663340000|2022-01-20 07:22:20|393.2|390.4|393.2|390.4|393.2|390.4|393.2|390.4|0
1642663350000|2022-01-20 07:22:30|393.35|390.55|393.35|390.55|393.49|390.69|393.35|390.55|0
1642663360000|2022-01-20 07:22:40|393.49|390.69|393.35|390.55|393.49|390.69|393.35|390.55|0
1642663370000|2022-01-20 07:22:50|393.2|390.4|393.2|390.4|393.2|390.4|393.2|390.4|0
1642663380000|2022-01-20 07:23:00|393.35|390.55|393.42|390.62|393.42|390.62|393.35|390.55|0
1642663390000|2022-01-20 07:23:10|393.64|390.84|393.79|390.99|393.79|390.99|393.64|390.84|0
1642663400000|2022-01-20 07:23:20|393.64|390.84|393.49|390.69|393.64|390.84|393.49|390.69|0
1642663410000|2022-01-20 07:23:30|393.57|390.77|393.64|390.84|393.64|390.84|393.49|390.69|0
1642663420000|2022-01-20 07:23:40|393.79|390.99|393.79|390.99|393.94|391.14|393.79|390.99|0
1642663430000|2022-01-20 07:23:50|393.72|390.92|393.64|390.84|393.72|390.92|393.49|390.69|0
1642663440000|2022-01-20 07:24:00|393.57|390.77|393.49|390.69|393.64|390.84|393.49|390.69|0
1642663450000|2022-01-20 07:24:10|393.64|390.84|393.49|390.69|393.64|390.84|393.49|390.69|0
1642663460000|2022-01-20 07:24:20|393.64|390.84|393.64|390.84|393.64|390.84|393.64|390.84|0
1642663470000|2022-01-20 07:24:30|393.79|390.99|393.72|390.92|393.79|390.99|393.72|390.92|0
1642663480000|2022-01-20 07:24:40|393.79|390.99|393.79|390.99|393.79|390.99|393.79|390.99|0
1642663490000|2022-01-20 07:24:50|393.87|391.07|393.79|390.99|393.87|391.07|393.79|390.99|0
1642663500000|2022-01-20 07:25:00|393.64|390.84|393.64|390.84|393.64|390.84|393.64|390.84|0
1642663510000|2022-01-20 07:25:10|393.34|390.54|393.49|390.69|393.49|390.69|393.34|390.54|0
1642663520000|2022-01-20 07:25:20|393.42|390.62|393.57|390.77|393.57|390.77|393.42|390.62|0
1642663530000|2022-01-20 07:25:30|393.64|390.84|393.42|390.62|393.64|390.84|393.34|390.54|0
1642663540000|2022-01-20 07:25:40|393.34|390.54|393.49|390.69|393.49|390.69|393.34|390.54|0
1642663550000|2022-01-20 07:25:50|393.64|390.84|393.64|390.84|393.64|390.84|393.64|390.84|0
1642663560000|2022-01-20 07:26:00|393.49|390.69|393.64|390.84|393.72|390.92|393.49|390.69|0
1642663570000|2022-01-20 07:26:10|393.72|390.92|393.72|390.92|393.79|390.99|393.72|390.92|0
1642663580000|2022-01-20 07:26:20|393.79|390.99|393.49|390.69|393.79|390.99|393.49|390.69|0
1642663590000|2022-01-20 07:26:30|393.64|390.84|393.79|390.99|393.79|390.99|393.64|390.84|0
1642663610000|2022-01-20 07:26:50|393.87|391.07|393.87|391.07|393.87|391.07|393.87|391.07|0
1642663620000|2022-01-20 07:27:00|394.24|391.44|394.38|391.58|394.38|391.58|394.24|391.44|0
1642663630000|2022-01-20 07:27:10|394.31|391.51|394.09|391.29|394.31|391.51|394.09|391.29|0
1642663650000|2022-01-20 07:27:30|394.16|391.36|394.24|391.44|394.24|391.44|394.16|391.36|0
1642663660000|2022-01-20 07:27:40|394.38|391.58|394.24|391.44|394.38|391.58|394.24|391.44|0
1642663670000|2022-01-20 07:27:50|394.09|391.29|394.38|391.58|394.38|391.58|394.09|391.29|0
1642663680000|2022-01-20 07:28:00|394.31|391.51|394.09|391.29|394.31|391.51|394.09|391.29|0
1642663690000|2022-01-20 07:28:10|394.23|391.43|394.23|391.43|394.23|391.43|394.23|391.43|0
1642663700000|2022-01-20 07:28:20|394.38|391.58|394.23|391.43|394.38|391.58|394.23|391.43|0
1642663710000|2022-01-20 07:28:30|394.31|391.51|394.23|391.43|394.31|391.51|394.09|391.29|0
1642663720000|2022-01-20 07:28:40|394.09|391.29|394.23|391.43|394.23|391.43|394.09|391.29|0
1642663730000|2022-01-20 07:28:50|394.38|391.58|394.38|391.58|394.38|391.58|394.38|391.58|0
1642663740000|2022-01-20 07:29:00|394.53|391.73|394.38|391.58|394.53|391.73|394.38|391.58|0
1642663760000|2022-01-20 07:29:20|394.53|391.73|394.61|391.81|394.61|391.81|394.53|391.73|0
1642663770000|2022-01-20 07:29:30|394.53|391.73|394.23|391.43|394.53|391.73|394.23|391.43|0
1642663780000|2022-01-20 07:29:40|394.31|391.51|394.31|391.51|394.31|391.51|394.23|391.43|0
1642663790000|2022-01-20 07:29:50|394.23|391.43|394.23|391.43|394.31|391.51|394.23|391.43|0
1642663800000|2022-01-20 07:30:00|394.38|391.58|394.53|391.73|394.53|391.73|394.38|391.58|0
1642663810000|2022-01-20 07:30:10|394.46|391.66|394.68|391.88|394.68|391.88|394.46|391.66|0
1642663820000|2022-01-20 07:30:20|394.53|391.73|394.68|391.88|394.68|391.88|394.53|391.73|0
1642663830000|2022-01-20 07:30:30|394.61|391.81|394.16|391.36|394.61|391.81|394.16|391.36|0
1642663840000|2022-01-20 07:30:40|394.38|391.58|394.68|391.88|394.68|391.88|394.38|391.58|0
1642663850000|2022-01-20 07:30:50|394.61|391.81|394.68|391.88|394.68|391.88|394.53|391.73|0
1642663860000|2022-01-20 07:31:00|394.83|392.03|394.53|391.73|394.83|392.03|394.53|391.73|0
1642663870000|2022-01-20 07:31:10|394.68|391.88|394.76|391.96|394.83|392.03|394.68|391.88|0
1642663880000|2022-01-20 07:31:20|394.83|392.03|394.68|391.88|394.98|392.18|394.68|391.88|0
1642663890000|2022-01-20 07:31:30|394.76|391.96|394.83|392.03|394.83|392.03|394.76|391.96|0
1642663900000|2022-01-20 07:31:40|394.68|391.88|394.68|391.88|394.68|391.88|394.53|391.73|0
1642663910000|2022-01-20 07:31:50|394.61|391.81|394.68|391.88|394.68|391.88|394.61|391.81|0
1642663920000|2022-01-20 07:32:00|394.83|392.03|394.98|392.18|394.98|392.18|394.83|392.03|0
1642663930000|2022-01-20 07:32:10|395.13|392.33|395.42|392.62|395.42|392.62|395.13|392.33|0
1642663940000|2022-01-20 07:32:20|395.5|392.7|395.28|392.48|395.5|392.7|395.28|392.48|0
1642663950000|2022-01-20 07:32:30|395.13|392.33|395.13|392.33|395.28|392.48|395.13|392.33|0
1642663960000|2022-01-20 07:32:40|395.28|392.48|395.2|392.4|395.28|392.48|395.2|392.4|0
1642663970000|2022-01-20 07:32:50|395.13|392.33|395.28|392.48|395.28|392.48|395.13|392.33|0
1642663980000|2022-01-20 07:33:00|395.13|392.33|394.91|392.11|395.13|392.33|394.91|392.11|0
1642663990000|2022-01-20 07:33:10|394.83|392.03|394.83|392.03|394.83|392.03|394.83|392.03|0
1642664000000|2022-01-20 07:33:20|394.98|392.18|394.83|392.03|395.13|392.33|394.83|392.03|0
1642664010000|2022-01-20 07:33:30|394.98|392.18|394.98|392.18|394.98|392.18|394.83|392.03|0
1642664020000|2022-01-20 07:33:40|394.83|392.03|394.91|392.11|394.98|392.18|394.83|392.03|0
1642664030000|2022-01-20 07:33:50|394.83|392.03|394.76|391.96|394.83|392.03|394.68|391.88|0
1642664040000|2022-01-20 07:34:00|394.61|391.81|394.53|391.73|394.61|391.81|394.53|391.73|0
1642664050000|2022-01-20 07:34:10|394.68|391.88|394.53|391.73|394.68|391.88|394.38|391.58|0
1642664070000|2022-01-20 07:34:30|394.38|391.58|394.23|391.43|394.38|391.58|394.23|391.43|0
1642664080000|2022-01-20 07:34:40|394.38|391.58|394.23|391.43|394.38|391.58|394.23|391.43|0
1642664090000|2022-01-20 07:34:50|394.08|391.28|393.94|391.14|394.16|391.36|393.94|391.14|0
1642664100000|2022-01-20 07:35:00|394.08|391.28|394.08|391.28|394.08|391.28|394.01|391.21|0
1642664110000|2022-01-20 07:35:10|394.23|391.43|394.23|391.43|394.23|391.43|394.08|391.28|0
1642664120000|2022-01-20 07:35:20|394.08|391.28|393.79|390.99|394.08|391.28|393.79|390.99|0
1642664130000|2022-01-20 07:35:30|393.93|391.13|393.93|391.13|393.93|391.13|393.93|391.13|0
1642664160000|2022-01-20 07:36:00|393.79|390.99|393.64|390.84|393.79|390.99|393.64|390.84|0
1642664170000|2022-01-20 07:36:10|393.71|390.91|393.64|390.84|393.71|390.91|393.64|390.84|0
1642664180000|2022-01-20 07:36:20|393.79|390.99|393.79|390.99|393.79|390.99|393.79|390.99|0
1642664190000|2022-01-20 07:36:30|393.93|391.13|393.79|390.99|393.93|391.13|393.79|390.99|0
1642664200000|2022-01-20 07:36:40|393.71|390.91|393.64|390.84|393.71|390.91|393.64|390.84|0
1642664210000|2022-01-20 07:36:50|393.49|390.69|393.64|390.84|393.64|390.84|393.49|390.69|0
1642664220000|2022-01-20 07:37:00|393.49|390.69|397.25|394.45|397.25|394.45|393.42|390.62|0
1642664230000|2022-01-20 07:37:10|397.4|394.6|397.55|394.75|397.55|394.75|397.4|394.6|0
1642664240000|2022-01-20 07:37:20|394.63|391.83|394.63|391.83|394.63|391.83|394.63|391.83|0
1642664250000|2022-01-20 07:37:30|394.7|391.9|394.55|391.75|394.7|391.9|394.55|391.75|0
1642664260000|2022-01-20 07:37:40|394.63|391.83|394.55|391.75|394.63|391.83|394.55|391.75|0
1642664270000|2022-01-20 07:37:50|394.48|391.68|394.55|391.75|394.55|391.75|394.48|391.68|0
1642664280000|2022-01-20 07:38:00|394.7|391.9|394.77|391.97|394.77|391.97|394.63|391.83|0
1642664290000|2022-01-20 07:38:10|394.7|391.9|394.85|392.05|394.85|392.05|394.7|391.9|0
1642664300000|2022-01-20 07:38:20|394.99|392.19|394.99|392.19|394.99|392.19|394.92|392.12|0
1642664320000|2022-01-20 07:38:40|394.84|392.04|394.84|392.04|394.84|392.04|394.84|392.04|0
1642664330000|2022-01-20 07:38:50|394.99|392.19|394.84|392.04|394.99|392.19|394.84|392.04|0
1642664340000|2022-01-20 07:39:00|394.7|391.9|394.55|391.75|394.7|391.9|394.55|391.75|0
1642664350000|2022-01-20 07:39:10|394.7|391.9|394.77|391.97|394.77|391.97|394.7|391.9|0
1642664360000|2022-01-20 07:39:20|394.84|392.04|394.77|391.97|394.84|392.04|394.77|391.97|0
1642664370000|2022-01-20 07:39:30|394.84|392.04|394.99|392.19|395.14|392.34|394.84|392.04|0
1642664380000|2022-01-20 07:39:40|395.07|392.27|394.99|392.19|395.14|392.34|394.99|392.19|0
1642664390000|2022-01-20 07:39:50|395.29|392.49|395.29|392.49|395.29|392.49|395.22|392.42|0
1642664400000|2022-01-20 07:40:00|395.14|392.34|395.29|392.49|395.29|392.49|395.14|392.34|0
1642664410000|2022-01-20 07:40:10|395.22|392.42|395.14|392.34|395.22|392.42|395.14|392.34|0
1642664420000|2022-01-20 07:40:20|395.22|392.42|395.14|392.34|395.22|392.42|395.14|392.34|0
1642664430000|2022-01-20 07:40:30|395.22|392.42|395.14|392.34|395.22|392.42|395.14|392.34|0
1642664440000|2022-01-20 07:40:40|394.84|392.04|394.84|392.04|394.84|392.04|394.84|392.04|0
1642664450000|2022-01-20 07:40:50|394.7|391.9|394.55|391.75|394.7|391.9|394.55|391.75|0
1642664460000|2022-01-20 07:41:00|394.7|391.9|394.4|391.6|394.7|391.9|394.4|391.6|0
1642664470000|2022-01-20 07:41:10|394.25|391.45|394.25|391.45|394.25|391.45|394.25|391.45|0
1642664480000|2022-01-20 07:41:20|394.4|391.6|394.4|391.6|394.4|391.6|394.4|391.6|0
1642664490000|2022-01-20 07:41:30|394.25|391.45|393.88|391.08|394.25|391.45|393.81|391.01|0
1642664500000|2022-01-20 07:41:40|393.95|391.15|393.81|391.01|393.95|391.15|393.81|391.01|0
1642664510000|2022-01-20 07:41:50|393.66|390.86|393.66|390.86|393.8|391|393.66|390.86|0
1642664520000|2022-01-20 07:42:00|393.73|390.93|393.8|391|393.8|391|393.73|390.93|0
1642664530000|2022-01-20 07:42:10|393.66|390.86|393.51|390.71|393.66|390.86|393.36|390.56|0
1642664540000|2022-01-20 07:42:20|393.36|390.56|393.21|390.41|393.36|390.56|393.21|390.41|0
1642664550000|2022-01-20 07:42:30|393.36|390.56|393.29|390.49|393.36|390.56|393.06|390.26|0
1642664560000|2022-01-20 07:42:40|393.21|390.41|393.21|390.41|393.21|390.41|393.21|390.41|0
1642664570000|2022-01-20 07:42:50|393.36|390.56|393.21|390.41|393.36|390.56|393.21|390.41|0
1642664580000|2022-01-20 07:43:00|393.36|390.56|392.92|390.12|393.36|390.56|392.92|390.12|0
1642664590000|2022-01-20 07:43:10|392.77|389.97|392.47|389.67|392.77|389.97|392.47|389.67|0
1642664600000|2022-01-20 07:43:20|392.62|389.82|392.62|389.82|392.62|389.82|392.62|389.82|0
1642664610000|2022-01-20 07:43:30|392.47|389.67|392.77|389.97|392.77|389.97|392.47|389.67|0
1642664620000|2022-01-20 07:43:40|392.62|389.82|392.18|389.38|392.62|389.82|392.18|389.38|0
1642664650000|2022-01-20 07:44:10|392.32|389.52|392.7|389.9|392.7|389.9|392.32|389.52|0
1642664660000|2022-01-20 07:44:20|392.62|389.82|392.77|389.97|392.84|390.04|392.62|389.82|0
1642664670000|2022-01-20 07:44:30|392.62|389.82|392.77|389.97|392.77|389.97|392.62|389.82|0
1642664680000|2022-01-20 07:44:40|392.62|389.82|392.62|389.82|392.62|389.82|392.62|389.82|0
1642664690000|2022-01-20 07:44:50|392.77|389.97|392.62|389.82|392.77|389.97|392.62|389.82|0
1642664700000|2022-01-20 07:45:00|392.47|389.67|393.21|390.41|393.21|390.41|392.47|389.67|0
1642664710000|2022-01-20 07:45:10|393.36|390.56|393.66|390.86|393.66|390.86|393.36|390.56|0
1642664720000|2022-01-20 07:45:20|393.73|390.93|393.95|391.15|393.95|391.15|393.73|390.93|0
1642664730000|2022-01-20 07:45:30|393.88|391.08|394.1|391.3|394.1|391.3|393.88|391.08|0
1642664740000|2022-01-20 07:45:40|394.03|391.23|393.95|391.15|394.03|391.23|393.95|391.15|0
1642664750000|2022-01-20 07:45:50|393.8|391|393.8|391|393.8|391|393.66|390.86|0
1642664760000|2022-01-20 07:46:00|393.95|391.15|394.1|391.3|394.1|391.3|393.95|391.15|0
1642664770000|2022-01-20 07:46:10|394.25|391.45|394.4|391.6|394.4|391.6|394.1|391.3|0
1642664780000|2022-01-20 07:46:20|394.25|391.45|394.47|391.67|394.47|391.67|394.25|391.45|0
1642664790000|2022-01-20 07:46:30|394.25|391.45|394.54|391.74|394.54|391.74|394.25|391.45|0
1642664810000|2022-01-20 07:46:50|394.69|391.89|394.69|391.89|394.69|391.89|394.62|391.82|0
1642664820000|2022-01-20 07:47:00|394.84|392.04|394.99|392.19|395.14|392.34|394.84|392.04|0
1642664830000|2022-01-20 07:47:10|395.07|392.27|394.99|392.19|395.14|392.34|394.99|392.19|0
1642664840000|2022-01-20 07:47:20|394.84|392.04|394.62|391.82|394.84|392.04|394.54|391.74|0
1642664850000|2022-01-20 07:47:30|394.69|391.89|394.62|391.82|394.69|391.89|394.62|391.82|0
1642664860000|2022-01-20 07:47:40|394.69|391.89|394.84|392.04|394.84|392.04|394.69|391.89|0
1642664870000|2022-01-20 07:47:50|394.99|392.19|394.99|392.19|394.99|392.19|394.99|392.19|0
1642664880000|2022-01-20 07:48:00|395.14|392.34|395.29|392.49|395.29|392.49|394.99|392.19|0
1642664890000|2022-01-20 07:48:10|395.14|392.34|395.58|392.78|395.58|392.78|395.14|392.34|0
1642664900000|2022-01-20 07:48:20|395.44|392.64|395.36|392.56|395.44|392.64|395.36|392.56|0
1642664910000|2022-01-20 07:48:30|395.58|392.78|395.73|392.93|395.73|392.93|395.51|392.71|0
1642664920000|2022-01-20 07:48:40|395.58|392.78|395.66|392.86|395.66|392.86|395.44|392.64|0
1642664930000|2022-01-20 07:48:50|395.44|392.64|395.73|392.93|395.73|392.93|395.44|392.64|0
1642664940000|2022-01-20 07:49:00|395.81|393.01|395.66|392.86|395.81|393.01|395.58|392.78|0
1642664950000|2022-01-20 07:49:10|395.88|393.08|395.44|392.64|395.88|393.08|395.44|392.64|0
1642664960000|2022-01-20 07:49:20|395.58|392.78|395.51|392.71|395.58|392.78|395.51|392.71|0
1642664970000|2022-01-20 07:49:30|395.29|392.49|395.88|393.08|395.88|393.08|395.29|392.49|0
1642664980000|2022-01-20 07:49:40|395.58|392.78|395.66|392.86|395.66|392.86|395.58|392.78|0
1642664990000|2022-01-20 07:49:50|395.58|392.78|395.73|392.93|395.73|392.93|395.58|392.78|0
1642665000000|2022-01-20 07:50:00|395.58|392.78|395.88|393.08|395.88|393.08|395.58|392.78|0
1642665010000|2022-01-20 07:50:10|396.03|393.23|395.96|393.16|396.03|393.23|395.88|393.08|0
1642665020000|2022-01-20 07:50:20|395.88|393.08|396.03|393.23|396.03|393.23|395.88|393.08|0
1642665030000|2022-01-20 07:50:30|396.18|393.38|396.18|393.38|396.33|393.53|396.18|393.38|0
1642665040000|2022-01-20 07:50:40|396.03|393.23|396.18|393.38|396.18|393.38|396.03|393.23|0
1642665060000|2022-01-20 07:51:00|396.03|393.23|396.03|393.23|396.18|393.38|396.03|393.23|0
1642665070000|2022-01-20 07:51:10|395.88|393.08|395.88|393.08|395.88|393.08|395.88|393.08|0
1642665080000|2022-01-20 07:51:20|396.33|393.53|396.48|393.68|396.48|393.68|396.33|393.53|0
1642665090000|2022-01-20 07:51:30|396.62|393.82|396.92|394.12|397.07|394.27|396.62|393.82|0
1642665100000|2022-01-20 07:51:40|397.07|394.27|396.92|394.12|397.22|394.42|396.92|394.12|0
1642665110000|2022-01-20 07:51:50|397.07|394.27|397.07|394.27|397.07|394.27|396.92|394.12|0
1642665120000|2022-01-20 07:52:00|396.92|394.12|396.92|394.12|396.92|394.12|396.77|393.97|0
1642665130000|2022-01-20 07:52:10|396.77|393.97|397.07|394.27|397.07|394.27|396.77|393.97|0
1642665140000|2022-01-20 07:52:20|396.92|394.12|396.92|394.12|397.07|394.27|396.92|394.12|0
1642665160000|2022-01-20 07:52:40|396.62|393.82|396.55|393.75|396.7|393.9|396.48|393.68|0
1642665170000|2022-01-20 07:52:50|396.48|393.68|396.77|393.97|396.77|393.97|396.48|393.68|0
1642665180000|2022-01-20 07:53:00|396.7|393.9|396.62|393.82|396.7|393.9|396.62|393.82|0
1642665190000|2022-01-20 07:53:10|396.48|393.68|396.48|393.68|396.62|393.82|396.48|393.68|0
1642665200000|2022-01-20 07:53:20|396.4|393.6|396.48|393.68|396.48|393.68|396.4|393.6|0
1642665210000|2022-01-20 07:53:30|396.62|393.82|396.77|393.97|396.77|393.97|396.62|393.82|0
1642665220000|2022-01-20 07:53:40|396.7|393.9|396.92|394.12|396.92|394.12|396.7|393.9|0
1642665230000|2022-01-20 07:53:50|396.77|393.97|396.92|394.12|396.92|394.12|396.77|393.97|0
1642665240000|2022-01-20 07:54:00|396.48|393.68|396.33|393.53|396.62|393.82|396.33|393.53|0
1642665250000|2022-01-20 07:54:10|396.11|393.31|396.03|393.23|396.11|393.31|396.03|393.23|0
1642665260000|2022-01-20 07:54:20|396.18|393.38|396.18|393.38|396.33|393.53|396.18|393.38|0
1642665270000|2022-01-20 07:54:30|396.33|393.53|396.47|393.67|396.47|393.67|396.33|393.53|0
1642665280000|2022-01-20 07:54:40|396.62|393.82|396.62|393.82|396.62|393.82|396.62|393.82|0
1642665290000|2022-01-20 07:54:50|396.47|393.67|396.47|393.67|396.47|393.67|396.47|393.67|0
1642665300000|2022-01-20 07:55:00|396.33|393.53|396.77|393.97|396.77|393.97|396.33|393.53|0
1642665310000|2022-01-20 07:55:10|396.62|393.82|396.33|393.53|396.62|393.82|396.33|393.53|0
1642665320000|2022-01-20 07:55:20|396.4|393.6|396.47|393.67|396.47|393.67|396.33|393.53|0
1642665330000|2022-01-20 07:55:30|396.55|393.75|396.77|393.97|396.77|393.97|396.55|393.75|0
1642665340000|2022-01-20 07:55:40|396.47|393.67|396.47|393.67|396.47|393.67|396.4|393.6|0
1642665350000|2022-01-20 07:55:50|396.62|393.82|396.92|394.12|396.92|394.12|396.62|393.82|0
1642665360000|2022-01-20 07:56:00|396.77|393.97|396.62|393.82|396.77|393.97|396.62|393.82|0
1642665370000|2022-01-20 07:56:10|396.7|393.9|396.77|393.97|396.77|393.97|396.62|393.82|0
1642665380000|2022-01-20 07:56:20|396.62|393.82|396.47|393.67|396.62|393.82|396.47|393.67|0
1642665390000|2022-01-20 07:56:30|396.77|393.97|396.7|393.9|396.77|393.97|396.62|393.82|0
1642665400000|2022-01-20 07:56:40|396.77|393.97|396.62|393.82|396.77|393.97|396.47|393.67|0
1642665410000|2022-01-20 07:56:50|396.55|393.75|396.47|393.67|396.62|393.82|396.47|393.67|0
1642665430000|2022-01-20 07:57:10|396.33|393.53|396.18|393.38|396.33|393.53|396.18|393.38|0
1642665440000|2022-01-20 07:57:20|396.03|393.23|395.88|393.08|396.1|393.3|395.88|393.08|0
1642665450000|2022-01-20 07:57:30|395.73|392.93|395.73|392.93|395.73|392.93|395.73|392.93|0
1642665460000|2022-01-20 07:57:40|395.88|393.08|395.88|393.08|396.03|393.23|395.88|393.08|0
1642665470000|2022-01-20 07:57:50|396.03|393.23|396.47|393.67|396.47|393.67|396.03|393.23|0
1642665480000|2022-01-20 07:58:00|396.62|393.82|396.62|393.82|396.77|393.97|396.47|393.67|0
1642665490000|2022-01-20 07:58:10|396.55|393.75|396.77|393.97|396.77|393.97|396.47|393.67|0
1642665500000|2022-01-20 07:58:20|397.15|394.35|396.77|393.97|397.15|394.35|396.77|393.97|0
1642665510000|2022-01-20 07:58:30|396.62|393.82|396.77|393.97|396.77|393.97|396.62|393.82|0
1642665520000|2022-01-20 07:58:40|397.07|394.27|396.77|393.97|397.07|394.27|396.77|393.97|0
1642665530000|2022-01-20 07:58:50|397|394.2|396.92|394.12|397.22|394.42|396.92|394.12|0
1642665540000|2022-01-20 07:59:00|396.77|393.97|396.92|394.12|396.92|394.12|396.62|393.82|0
1642665550000|2022-01-20 07:59:10|396.85|394.05|396.77|393.97|397|394.2|396.77|393.97|0
1642665560000|2022-01-20 07:59:20|396.85|394.05|396.62|393.82|396.85|394.05|396.62|393.82|0
1642665570000|2022-01-20 07:59:30|396.92|394.12|397.07|394.27|397.07|394.27|396.77|393.97|0
1642665580000|2022-01-20 07:59:40|396.92|394.12|397.22|394.42|397.37|394.57|396.92|394.12|0
1642665590000|2022-01-20 07:59:50|397.07|394.27|397.22|394.42|397.37|394.57|397.07|394.27|0
1642665600000|2022-01-20 08:00:00|397.07|394.27|396.47|393.67|397.07|394.27|396.47|393.67|0
1642665610000|2022-01-20 08:00:10|396.25|393.45|396.03|393.23|396.25|393.45|396.03|393.23|0
1642665620000|2022-01-20 08:00:20|395.88|393.08|395.73|392.93|396.62|393.82|395.73|392.93|0
1642665630000|2022-01-20 08:00:30|395.81|393.01|395.88|393.08|396.03|393.23|395.81|393.01|0
1642665640000|2022-01-20 08:00:40|395.66|392.86|395.73|392.93|396.03|393.23|395.66|392.86|0
1642665650000|2022-01-20 08:00:50|395.58|392.78|396.25|393.45|396.25|393.45|395.58|392.78|0
1642665660000|2022-01-20 08:01:00|396.4|393.6|396.17|393.37|396.4|393.6|396.17|393.37|0
1642665670000|2022-01-20 08:01:10|396.03|393.23|395.95|393.15|396.17|393.37|395.95|393.15|0
1642665680000|2022-01-20 08:01:20|396.17|393.37|396.62|393.82|396.62|393.82|396.17|393.37|0
1642665690000|2022-01-20 08:01:30|396.77|393.97|396.17|393.37|396.77|393.97|396.17|393.37|0
1642665700000|2022-01-20 08:01:40|396.77|393.97|396.92|394.12|396.92|394.12|396.77|393.97|0
1642665710000|2022-01-20 08:01:50|397.07|394.27|396.92|394.12|397.07|394.27|396.92|394.12|0
1642665720000|2022-01-20 08:02:00|396.85|394.05|396.32|393.52|396.85|394.05|396.32|393.52|0
1642665730000|2022-01-20 08:02:10|396.03|393.23|396.47|393.67|396.47|393.67|396.03|393.23|0
1642665740000|2022-01-20 08:02:20|396.62|393.82|396.85|394.05|397.07|394.27|396.62|393.82|0
1642665750000|2022-01-20 08:02:30|397|394.2|397.07|394.27|397.07|394.27|396.92|394.12|0
1642665760000|2022-01-20 08:02:40|396.92|394.12|397|394.2|397|394.2|396.92|394.12|0
1642665770000|2022-01-20 08:02:50|396.62|393.82|396.77|393.97|396.92|394.12|396.62|393.82|0
1642665780000|2022-01-20 08:03:00|396.32|393.52|395.88|393.08|396.32|393.52|395.88|393.08|0
1642665790000|2022-01-20 08:03:10|396.32|393.52|396.47|393.67|396.62|393.82|396.32|393.52|0
1642665800000|2022-01-20 08:03:20|396.32|393.52|396.17|393.37|396.32|393.52|396.17|393.37|0
1642665810000|2022-01-20 08:03:30|396.32|393.52|396.02|393.22|396.32|393.52|396.02|393.22|0
1642665820000|2022-01-20 08:03:40|396.17|393.37|396.47|393.67|396.47|393.67|396.17|393.37|0
1642665830000|2022-01-20 08:03:50|396.4|393.6|396.92|394.12|396.92|394.12|396.4|393.6|0
1642665840000|2022-01-20 08:04:00|397.07|394.27|396.55|393.75|397.07|394.27|396.47|393.67|0
1642665850000|2022-01-20 08:04:10|396.47|393.67|396.62|393.82|396.62|393.82|396.47|393.67|0
1642665860000|2022-01-20 08:04:20|396.7|393.9|396.77|393.97|396.77|393.97|396.7|393.9|0
1642665870000|2022-01-20 08:04:30|396.62|393.82|396.62|393.82|396.62|393.82|396.62|393.82|0
1642665880000|2022-01-20 08:04:40|396.77|393.97|397.14|394.34|397.14|394.34|396.77|393.97|0
1642665890000|2022-01-20 08:04:50|397.07|394.27|397.22|394.42|397.22|394.42|397.07|394.27|0
1642665900000|2022-01-20 08:05:00|396.72|394.32|396.72|394.32|396.87|394.47|396.72|394.32|0
1642665910000|2022-01-20 08:05:10|396.87|394.47|397.69|395.29|397.69|395.29|396.87|394.47|0
1642665920000|2022-01-20 08:05:20|397.91|395.51|397.39|394.99|397.91|395.51|397.39|394.99|0
1642665930000|2022-01-20 08:05:30|397.31|394.91|397.24|394.84|397.31|394.91|397.24|394.84|0
1642665940000|2022-01-20 08:05:40|397.31|394.91|396.87|394.47|397.31|394.91|396.87|394.47|0
1642665950000|2022-01-20 08:05:50|397.31|394.91|397.31|394.91|397.46|395.06|397.31|394.91|0
1642665960000|2022-01-20 08:06:00|397.39|394.99|396.87|394.47|397.39|394.99|396.87|394.47|0
1642665970000|2022-01-20 08:06:10|397.09|394.69|397.61|395.21|397.61|395.21|397.02|394.62|0
1642665980000|2022-01-20 08:06:20|397.54|395.14|397.46|395.06|397.61|395.21|397.46|395.06|0
1642665990000|2022-01-20 08:06:30|397.61|395.21|397.69|395.29|397.69|395.29|397.61|395.21|0
1642666000000|2022-01-20 08:06:40|397.61|395.21|396.87|394.47|397.61|395.21|396.87|394.47|0
1642666010000|2022-01-20 08:06:50|397.31|394.91|397.54|395.14|397.54|395.14|397.31|394.91|0
1642666020000|2022-01-20 08:07:00|397.61|395.21|397.02|394.62|397.61|395.21|397.02|394.62|0
1642666030000|2022-01-20 08:07:10|396.87|394.47|396.42|394.02|396.87|394.47|396.42|394.02|0
1642666040000|2022-01-20 08:07:20|396.12|393.72|395.6|393.2|396.12|393.72|395.6|393.2|0
1642666050000|2022-01-20 08:07:30|395.82|393.42|395.82|393.42|395.97|393.57|395.82|393.42|0
1642666060000|2022-01-20 08:07:40|395.97|393.57|395.67|393.27|395.97|393.57|395.67|393.27|0
1642666070000|2022-01-20 08:07:50|395.82|393.42|396.27|393.87|396.27|393.87|395.82|393.42|0
1642666080000|2022-01-20 08:08:00|396.12|393.72|395.53|393.13|396.12|393.72|395.53|393.13|0
1642666090000|2022-01-20 08:08:10|395.23|392.83|395.23|392.83|395.38|392.98|395.23|392.83|0
1642666100000|2022-01-20 08:08:20|395.38|392.98|395.45|393.05|395.45|393.05|395.38|392.98|0
1642666110000|2022-01-20 08:08:30|395.38|392.98|395.31|392.91|395.38|392.98|395.23|392.83|0
1642666120000|2022-01-20 08:08:40|395.23|392.83|395.08|392.68|395.23|392.83|394.93|392.53|0
1642666130000|2022-01-20 08:08:50|395.23|392.83|395.6|393.2|395.67|393.27|395.23|392.83|0
1642666140000|2022-01-20 08:09:00|395.67|393.27|395.23|392.83|395.67|393.27|395.23|392.83|0
1642666150000|2022-01-20 08:09:10|395.38|392.98|395.08|392.68|395.38|392.98|395.08|392.68|0
1642666160000|2022-01-20 08:09:20|394.93|392.53|394.86|392.46|395.08|392.68|394.86|392.46|0
1642666170000|2022-01-20 08:09:30|395.23|392.83|395.23|392.83|395.53|393.13|395.23|392.83|0
1642666180000|2022-01-20 08:09:40|395.08|392.68|394.93|392.53|395.08|392.68|394.93|392.53|0
1642666190000|2022-01-20 08:09:50|394.78|392.38|394.93|392.53|394.93|392.53|394.78|392.38|0
1642666200000|2022-01-20 08:10:00|394.78|392.38|394.48|392.08|394.93|392.53|394.48|392.08|0
1642666210000|2022-01-20 08:10:10|394.63|392.23|394.93|392.53|394.93|392.53|394.63|392.23|0
1642666220000|2022-01-20 08:10:20|395.01|392.61|394.93|392.53|395.01|392.61|394.93|392.53|0
1642666230000|2022-01-20 08:10:30|395.23|392.83|395.6|393.2|395.6|393.2|395.23|392.83|0
1642666240000|2022-01-20 08:10:40|395.82|393.42|396.12|393.72|396.12|393.72|395.82|393.42|0
1642666250000|2022-01-20 08:10:50|395.97|393.57|396.27|393.87|396.27|393.87|395.97|393.57|0
1642666260000|2022-01-20 08:11:00|396.42|394.02|396.42|394.02|396.42|394.02|396.42|394.02|0
1642666270000|2022-01-20 08:11:10|396.27|393.87|396.27|393.87|396.57|394.17|396.27|393.87|0
1642666280000|2022-01-20 08:11:20|396.42|394.02|396.49|394.09|396.49|394.09|396.42|394.02|0
1642666290000|2022-01-20 08:11:30|396.27|393.87|395.97|393.57|396.27|393.87|395.97|393.57|0
1642666300000|2022-01-20 08:11:40|396.12|393.72|396.57|394.17|396.57|394.17|396.12|393.72|0
1642666310000|2022-01-20 08:11:50|396.72|394.32|396.86|394.46|397.01|394.61|396.72|394.32|0
1642666320000|2022-01-20 08:12:00|396.72|394.32|396.72|394.32|396.86|394.46|396.72|394.32|0
1642666330000|2022-01-20 08:12:10|396.86|394.46|396.86|394.46|396.86|394.46|396.86|394.46|0
1642666340000|2022-01-20 08:12:20|396.57|394.17|396.49|394.09|396.72|394.32|396.49|394.09|0
1642666350000|2022-01-20 08:12:30|396.57|394.17|397.01|394.61|397.01|394.61|396.57|394.17|0
1642666360000|2022-01-20 08:12:40|396.86|394.46|396.86|394.46|396.86|394.46|396.71|394.31|0
1642666370000|2022-01-20 08:12:50|396.64|394.24|396.71|394.31|396.71|394.31|396.64|394.24|0
1642666380000|2022-01-20 08:13:00|396.86|394.46|396.71|394.31|396.86|394.46|396.42|394.02|0
1642666390000|2022-01-20 08:13:10|396.86|394.46|396.71|394.31|396.86|394.46|396.71|394.31|0
1642666400000|2022-01-20 08:13:20|396.64|394.24|396.94|394.54|396.94|394.54|396.57|394.17|0
1642666410000|2022-01-20 08:13:30|397.01|394.61|397.61|395.21|397.61|395.21|397.01|394.61|0
1642666420000|2022-01-20 08:13:40|397.91|395.51|397.76|395.36|397.91|395.51|397.69|395.29|0
1642666430000|2022-01-20 08:13:50|397.61|395.21|397.76|395.36|397.76|395.36|397.54|395.14|0
1642666440000|2022-01-20 08:14:00|397.84|395.44|398.21|395.81|398.21|395.81|397.84|395.44|0
1642666450000|2022-01-20 08:14:10|398.51|396.11|398.8|396.4|398.95|396.55|398.51|396.11|0
1642666460000|2022-01-20 08:14:20|399.1|396.7|398.95|396.55|399.1|396.7|398.95|396.55|0
1642666470000|2022-01-20 08:14:30|398.8|396.4|398.8|396.4|399.25|396.85|398.8|396.4|0
1642666480000|2022-01-20 08:14:40|399.1|396.7|398.95|396.55|399.25|396.85|398.95|396.55|0
1642666490000|2022-01-20 08:14:50|399.1|396.7|399.25|396.85|399.25|396.85|398.95|396.55|0
1642666500000|2022-01-20 08:15:00|399.4|397|399.1|396.7|399.4|397|399.1|396.7|0
1642666510000|2022-01-20 08:15:10|398.95|396.55|398.95|396.55|399.1|396.7|398.95|396.55|0
1642666520000|2022-01-20 08:15:20|398.8|396.4|398.8|396.4|398.8|396.4|398.8|396.4|0
1642666530000|2022-01-20 08:15:30|398.95|396.55|398.95|396.55|398.95|396.55|398.95|396.55|0
1642666540000|2022-01-20 08:15:40|399.25|396.85|399.4|397|399.4|397|399.25|396.85|0
1642666550000|2022-01-20 08:15:50|399.48|397.08|399.25|396.85|399.48|397.08|399.25|396.85|0
1642666560000|2022-01-20 08:16:00|399.4|397|399.55|397.15|399.55|397.15|399.4|397|0
1642666570000|2022-01-20 08:16:10|399.25|396.85|399.55|397.15|399.55|397.15|399.25|396.85|0
1642666580000|2022-01-20 08:16:20|399.4|397|399.1|396.7|399.4|397|399.1|396.7|0
1642666590000|2022-01-20 08:16:30|399.25|396.85|399.25|396.85|399.4|397|399.25|396.85|0
1642666600000|2022-01-20 08:16:40|399.33|396.93|399.25|396.85|399.55|397.15|399.25|396.85|0
1642666610000|2022-01-20 08:16:50|398.95|396.55|399.4|397|399.4|397|398.95|396.55|0
1642666620000|2022-01-20 08:17:00|399.55|397.15|399.55|397.15|399.7|397.3|399.55|397.15|0
1642666630000|2022-01-20 08:17:10|399.85|397.45|399.4|397|399.85|397.45|399.4|397|0
1642666640000|2022-01-20 08:17:20|399.18|396.78|399.25|396.85|399.4|397|399.18|396.78|0
1642666650000|2022-01-20 08:17:30|399.1|396.7|398.88|396.48|399.1|396.7|398.88|396.48|0
1642666660000|2022-01-20 08:17:40|398.8|396.4|399.4|397|399.4|397|398.8|396.4|0
1642666670000|2022-01-20 08:17:50|399.25|396.85|398.65|396.25|399.25|396.85|398.5|396.1|0
1642666680000|2022-01-20 08:18:00|399.1|396.7|398.95|396.55|399.25|396.85|398.95|396.55|0
1642666690000|2022-01-20 08:18:10|399.1|396.7|398.88|396.48|399.1|396.7|398.88|396.48|0
1642666700000|2022-01-20 08:18:20|398.8|396.4|398.35|395.95|398.8|396.4|398.35|395.95|0
1642666710000|2022-01-20 08:18:30|398.5|396.1|398.43|396.03|398.5|396.1|398.35|395.95|0
1642666720000|2022-01-20 08:18:40|398.5|396.1|398.95|396.55|398.95|396.55|398.2|395.8|0
1642666730000|2022-01-20 08:18:50|399.1|396.7|398.95|396.55|399.25|396.85|398.95|396.55|0
1642666740000|2022-01-20 08:19:00|399.1|396.7|399.18|396.78|399.18|396.78|399.1|396.7|0
1642666750000|2022-01-20 08:19:10|398.95|396.55|399.48|397.08|399.48|397.08|398.95|396.55|0
1642666760000|2022-01-20 08:19:20|399.4|397|399.7|397.3|399.7|397.3|399.4|397|0
1642666770000|2022-01-20 08:19:30|399.85|397.45|400.3|397.9|400.3|397.9|399.85|397.45|0
1642666780000|2022-01-20 08:19:40|400.45|398.05|400.3|397.9|400.6|398.2|400.3|397.9|0
1642666790000|2022-01-20 08:19:50|400.45|398.05|400.75|398.35|400.75|398.35|400.45|398.05|0
1642666800000|2022-01-20 08:20:00|401.05|398.65|400.9|398.5|401.05|398.65|400.9|398.5|0
1642666810000|2022-01-20 08:20:10|400.83|398.43|400.98|398.58|400.98|398.58|400.75|398.35|0
1642666820000|2022-01-20 08:20:20|401.05|398.65|401.35|398.95|401.35|398.95|401.05|398.65|0
1642666830000|2022-01-20 08:20:30|401.5|399.1|401.65|399.25|401.8|399.4|401.5|399.1|0
1642666840000|2022-01-20 08:20:40|401.35|398.95|401.2|398.8|401.5|399.1|401.2|398.8|0
1642666850000|2022-01-20 08:20:50|401.05|398.65|400.98|398.58|401.2|398.8|400.98|398.58|0
1642666860000|2022-01-20 08:21:00|401.05|398.65|401.2|398.8|401.2|398.8|401.05|398.65|0
1642666870000|2022-01-20 08:21:10|401.13|398.73|401.5|399.1|401.5|399.1|401.13|398.73|0
1642666880000|2022-01-20 08:21:20|401.8|399.4|401.65|399.25|401.8|399.4|401.65|399.25|0
1642666890000|2022-01-20 08:21:30|401.8|399.4|401.95|399.55|402.1|399.7|401.8|399.4|0
1642666900000|2022-01-20 08:21:40|401.8|399.4|401.95|399.55|401.95|399.55|401.8|399.4|0
1642666910000|2022-01-20 08:21:50|402.03|399.63|401.95|399.55|402.03|399.63|401.8|399.4|0
1642666920000|2022-01-20 08:22:00|402.25|399.85|402.55|400.15|402.55|400.15|402.25|399.85|0
1642666930000|2022-01-20 08:22:10|403.15|400.75|402.7|400.3|403.15|400.75|402.55|400.15|0
1642666940000|2022-01-20 08:22:20|402.55|400.15|402.85|400.45|402.85|400.45|402.55|400.15|0
1642666950000|2022-01-20 08:22:30|402.7|400.3|402.25|399.85|402.7|400.3|402.1|399.7|0
1642666960000|2022-01-20 08:22:40|402.4|400|402.4|400|402.4|400|402.4|400|0
1642666970000|2022-01-20 08:22:50|402.55|400.15|402.63|400.23|403|400.6|402.55|400.15|0
1642666980000|2022-01-20 08:23:00|402.25|399.85|402.4|400|402.55|400.15|402.25|399.85|0
1642666990000|2022-01-20 08:23:10|402.25|399.85|402.55|400.15|402.55|400.15|402.25|399.85|0
1642667000000|2022-01-20 08:23:20|402.4|400|402.4|400|402.55|400.15|402.4|400|0
1642667010000|2022-01-20 08:23:30|402.55|400.15|402.85|400.45|402.85|400.45|402.55|400.15|0
1642667020000|2022-01-20 08:23:40|402.7|400.3|402.63|400.23|402.7|400.3|402.63|400.23|0
1642667030000|2022-01-20 08:23:50|402.25|399.85|401.8|399.4|402.4|400|401.8|399.4|0
1642667040000|2022-01-20 08:24:00|402.4|400|401.95|399.55|402.4|400|401.95|399.55|0
1642667050000|2022-01-20 08:24:10|401.8|399.4|401.65|399.25|401.95|399.55|401.65|399.25|0
1642667060000|2022-01-20 08:24:20|401.8|399.4|401.65|399.25|401.88|399.48|401.65|399.25|0
1642667070000|2022-01-20 08:24:30|401.35|398.95|401.65|399.25|401.65|399.25|401.35|398.95|0
1642667080000|2022-01-20 08:24:40|401.5|399.1|402.1|399.7|402.1|399.7|401.5|399.1|0
1642667090000|2022-01-20 08:24:50|402.25|399.85|402.25|399.85|402.25|399.85|402.18|399.78|0
1642667100000|2022-01-20 08:25:00|402.4|400|403.15|400.75|403.15|400.75|402.4|400|0
1642667110000|2022-01-20 08:25:10|403.45|401.05|404.21|401.81|404.21|401.81|403.45|401.05|0
1642667120000|2022-01-20 08:25:20|404.51|402.11|404.36|401.96|404.51|402.11|404.21|401.81|0
1642667130000|2022-01-20 08:25:30|404.74|402.34|404.66|402.26|404.81|402.41|404.66|402.26|0
1642667140000|2022-01-20 08:25:40|404.96|402.56|404.96|402.56|404.96|402.56|404.96|402.56|0
1642667150000|2022-01-20 08:25:50|404.81|402.41|404.66|402.26|404.81|402.41|404.66|402.26|0
1642667160000|2022-01-20 08:26:00|404.96|402.56|404.36|401.96|404.96|402.56|404.36|401.96|0
1642667170000|2022-01-20 08:26:10|404.13|401.73|404.36|401.96|404.51|402.11|404.13|401.73|0
1642667180000|2022-01-20 08:26:20|404.21|401.81|403.75|401.35|404.21|401.81|403.75|401.35|0
1642667190000|2022-01-20 08:26:30|403.9|401.5|403.75|401.35|404.06|401.66|403.75|401.35|0
1642667200000|2022-01-20 08:26:40|403.6|401.2|403.3|400.9|403.6|401.2|403.3|400.9|0
1642667210000|2022-01-20 08:26:50|403.15|400.75|403.45|401.05|403.45|401.05|403.15|400.75|0
1642667220000|2022-01-20 08:27:00|403.6|401.2|403.6|401.2|403.6|401.2|403.53|401.13|0
1642667230000|2022-01-20 08:27:10|403.45|401.05|403.53|401.13|403.75|401.35|403.45|401.05|0
1642667240000|2022-01-20 08:27:20|403.6|401.2|403.45|401.05|403.6|401.2|403.3|400.9|0
1642667250000|2022-01-20 08:27:30|403.3|400.9|403|400.6|403.3|400.9|403|400.6|0
1642667260000|2022-01-20 08:27:40|402.85|400.45|402.85|400.45|403.15|400.75|402.85|400.45|0
1642667270000|2022-01-20 08:27:50|403.08|400.68|400.12|397.72|403.08|400.68|400.12|397.72|0
1642667280000|2022-01-20 08:28:00|400.73|398.33|400.12|397.72|400.73|398.33|400.12|397.72|0
1642667290000|2022-01-20 08:28:10|400.27|397.87|403.33|400.93|403.33|400.93|400.27|397.87|0
1642667300000|2022-01-20 08:28:20|403.18|400.78|401.96|399.56|403.18|400.78|401.96|399.56|0
1642667310000|2022-01-20 08:28:30|401.88|399.48|402.03|399.63|402.03|399.63|401.88|399.48|0
1642667320000|2022-01-20 08:28:40|401.73|399.33|401.58|399.18|401.73|399.33|401.58|399.18|0
1642667330000|2022-01-20 08:28:50|401.73|399.33|401.43|399.03|401.73|399.33|401.43|399.03|0
1642667340000|2022-01-20 08:29:00|401.13|398.73|401.13|398.73|401.13|398.73|401.13|398.73|0
1642667350000|2022-01-20 08:29:10|401.21|398.81|401.43|399.03|401.43|399.03|401.21|398.81|0
1642667360000|2022-01-20 08:29:20|401.28|398.88|401.13|398.73|401.28|398.88|401.13|398.73|0
1642667370000|2022-01-20 08:29:30|400.98|398.58|400.53|398.13|400.98|398.58|400.53|398.13|0
1642667380000|2022-01-20 08:29:40|400.68|398.28|400.68|398.28|400.68|398.28|400.68|398.28|0
1642667390000|2022-01-20 08:29:50|400.53|398.13|400.68|398.28|400.68|398.28|400.38|397.98|0
1642667400000|2022-01-20 08:30:00|400.83|398.43|401.66|399.26|401.66|399.26|400.83|398.43|0
1642667410000|2022-01-20 08:30:10|401.73|399.33|402.26|399.86|402.26|399.86|401.73|399.33|0
1642667420000|2022-01-20 08:30:20|402.56|400.16|402.03|399.63|402.63|400.23|402.03|399.63|0
1642667430000|2022-01-20 08:30:30|402.11|399.71|402.63|400.23|402.63|400.23|402.11|399.71|0
1642667440000|2022-01-20 08:30:40|402.93|400.53|402.63|400.23|402.93|400.53|402.63|400.23|0
1642667450000|2022-01-20 08:30:50|402.56|400.16|402.33|399.93|402.63|400.23|402.33|399.93|0
1642667460000|2022-01-20 08:31:00|402.48|400.08|402.33|399.93|402.48|400.08|402.33|399.93|0
1642667470000|2022-01-20 08:31:10|402.48|400.08|402.41|400.01|402.48|400.08|402.41|400.01|0
1642667480000|2022-01-20 08:31:20|402.26|399.86|402.41|400.01|402.48|400.08|402.18|399.78|0
1642667490000|2022-01-20 08:31:30|402.63|400.23|402.48|400.08|402.71|400.31|402.48|400.08|0
1642667500000|2022-01-20 08:31:40|402.03|399.63|401.81|399.41|402.03|399.63|401.81|399.41|0
1642667510000|2022-01-20 08:31:50|401.58|399.18|401.73|399.33|401.73|399.33|401.58|399.18|0
1642667520000|2022-01-20 08:32:00|401.88|399.48|401.58|399.18|401.88|399.48|401.58|399.18|0
1642667530000|2022-01-20 08:32:10|401.43|399.03|401.13|398.73|401.43|399.03|400.98|398.58|0
1642667540000|2022-01-20 08:32:20|401.43|399.03|401.43|399.03|401.51|399.11|401.43|399.03|0
1642667550000|2022-01-20 08:32:30|401.51|399.11|400.98|398.58|401.51|399.11|400.98|398.58|0
1642667560000|2022-01-20 08:32:40|400.75|398.35|400.67|398.27|400.75|398.35|400.67|398.27|0
1642667570000|2022-01-20 08:32:50|400.82|398.42|400.67|398.27|400.82|398.42|400.67|398.27|0
1642667580000|2022-01-20 08:33:00|400.52|398.12|399.77|397.37|400.52|398.12|399.77|397.37|0
1642667590000|2022-01-20 08:33:10|399.62|397.22|400.07|397.67|400.07|397.67|399.62|397.22|0
1642667600000|2022-01-20 08:33:20|399.92|397.52|399.47|397.07|399.92|397.52|399.47|397.07|0
1642667610000|2022-01-20 08:33:30|399.62|397.22|399.77|397.37|399.92|397.52|399.62|397.22|0
1642667620000|2022-01-20 08:33:40|399.62|397.22|399.32|396.92|399.62|397.22|399.32|396.92|0
1642667630000|2022-01-20 08:33:50|399.17|396.77|399.17|396.77|399.32|396.92|399.17|396.77|0
1642667640000|2022-01-20 08:34:00|399.02|396.62|399.02|396.62|399.02|396.62|399.02|396.62|0
1642667650000|2022-01-20 08:34:10|398.87|396.47|398.42|396.02|398.87|396.47|398.42|396.02|0
1642667660000|2022-01-20 08:34:20|398.72|396.32|399.02|396.62|399.02|396.62|398.72|396.32|0
1642667670000|2022-01-20 08:34:30|398.87|396.47|398.72|396.32|398.87|396.47|398.72|396.32|0
1642667680000|2022-01-20 08:34:40|398.87|396.47|399.02|396.62|399.02|396.62|398.87|396.47|0
1642667690000|2022-01-20 08:34:50|398.87|396.47|398.42|396.02|398.87|396.47|398.42|396.02|0
1642667700000|2022-01-20 08:35:00|398.72|396.32|398.72|396.32|398.72|396.32|398.57|396.17|0
1642667710000|2022-01-20 08:35:10|398.57|396.17|399.02|396.62|399.02|396.62|398.57|396.17|0
1642667720000|2022-01-20 08:35:20|398.72|396.32|398.65|396.25|398.72|396.32|398.57|396.17|0
1642667730000|2022-01-20 08:35:30|399.02|396.62|399.17|396.77|399.17|396.77|398.8|396.4|0
1642667740000|2022-01-20 08:35:40|399.02|396.62|399.1|396.7|399.1|396.7|399.02|396.62|0
1642667750000|2022-01-20 08:35:50|398.87|396.47|399.02|396.62|399.02|396.62|398.87|396.47|0
1642667760000|2022-01-20 08:36:00|399.17|396.77|399.02|396.62|399.17|396.77|399.02|396.62|0
1642667770000|2022-01-20 08:36:10|398.87|396.47|398.72|396.32|398.87|396.47|398.72|396.32|0
1642667780000|2022-01-20 08:36:20|398.57|396.17|398.95|396.55|398.95|396.55|398.57|396.17|0
1642667790000|2022-01-20 08:36:30|399.17|396.77|398.72|396.32|399.17|396.77|398.72|396.32|0
1642667800000|2022-01-20 08:36:40|398.42|396.02|398.42|396.02|398.42|396.02|398.35|395.95|0
1642667810000|2022-01-20 08:36:50|398.27|395.87|398.42|396.02|398.42|396.02|398.27|395.87|0
1642667820000|2022-01-20 08:37:00|398.57|396.17|398.87|396.47|399.02|396.62|398.57|396.17|0
1642667830000|2022-01-20 08:37:10|398.65|396.25|399.02|396.62|399.02|396.62|398.65|396.25|0
1642667840000|2022-01-20 08:37:20|398.87|396.47|399.02|396.62|399.02|396.62|398.87|396.47|0
1642667850000|2022-01-20 08:37:30|398.87|396.47|398.8|396.4|399.02|396.62|398.8|396.4|0
1642667860000|2022-01-20 08:37:40|398.72|396.32|398.95|396.55|398.95|396.55|398.72|396.32|0
1642667870000|2022-01-20 08:37:50|398.87|396.47|399.02|396.62|399.17|396.77|398.87|396.47|0
1642667880000|2022-01-20 08:38:00|399.17|396.77|399.17|396.77|399.17|396.77|399.1|396.7|0
1642667890000|2022-01-20 08:38:10|399.32|396.92|399.77|397.37|399.77|397.37|399.32|396.92|0
1642667900000|2022-01-20 08:38:20|399.62|397.22|399.77|397.37|399.77|397.37|399.55|397.15|0
1642667910000|2022-01-20 08:38:30|399.85|397.45|399.47|397.07|399.85|397.45|399.47|397.07|0
1642667920000|2022-01-20 08:38:40|399.32|396.92|399.02|396.62|399.32|396.92|399.02|396.62|0
1642667930000|2022-01-20 08:38:50|399.4|397|399.25|396.85|399.4|397|399.25|396.85|0
1642667940000|2022-01-20 08:39:00|399.32|396.92|399.62|397.22|399.62|397.22|399.32|396.92|0
1642667950000|2022-01-20 08:39:10|399.77|397.37|399.77|397.37|399.85|397.45|399.77|397.37|0
1642667960000|2022-01-20 08:39:20|399.7|397.3|399.25|396.85|399.77|397.37|399.25|396.85|0
1642667970000|2022-01-20 08:39:30|399.17|396.77|399.47|397.07|399.47|397.07|399.17|396.77|0
1642667980000|2022-01-20 08:39:40|399.4|397|399.4|397|399.4|397|399.4|397|0
1642667990000|2022-01-20 08:39:50|399.47|397.07|399.77|397.37|399.77|397.37|399.47|397.07|0
1642668000000|2022-01-20 08:40:00|399.92|397.52|399.92|397.52|399.92|397.52|399.77|397.37|0
1642668010000|2022-01-20 08:40:10|399.62|397.22|399.77|397.37|399.77|397.37|399.62|397.22|0
1642668020000|2022-01-20 08:40:20|399.92|397.52|399.32|396.92|399.92|397.52|399.32|396.92|0
1642668030000|2022-01-20 08:40:30|399.17|396.77|399.32|396.92|399.32|396.92|399.17|396.77|0
1642668040000|2022-01-20 08:40:40|399.47|397.07|399.02|396.62|399.47|397.07|399.02|396.62|0
1642668050000|2022-01-20 08:40:50|398.72|396.32|398.72|396.32|398.72|396.32|398.72|396.32|0
1642668060000|2022-01-20 08:41:00|398.65|396.25|398.87|396.47|398.87|396.47|398.65|396.25|0
1642668070000|2022-01-20 08:41:10|399.02|396.62|398.72|396.32|399.02|396.62|398.72|396.32|0
1642668080000|2022-01-20 08:41:20|398.65|396.25|398.72|396.32|398.72|396.32|398.65|396.25|0
1642668090000|2022-01-20 08:41:30|398.57|396.17|398.57|396.17|398.57|396.17|398.57|396.17|0
1642668100000|2022-01-20 08:41:40|398.72|396.32|398.87|396.47|398.87|396.47|398.65|396.25|0
1642668110000|2022-01-20 08:41:50|399.17|396.77|399.17|396.77|399.17|396.77|399.17|396.77|0
1642668120000|2022-01-20 08:42:00|398.95|396.55|398.72|396.32|399.02|396.62|398.72|396.32|0
1642668130000|2022-01-20 08:42:10|399.02|396.62|399.02|396.62|399.02|396.62|398.87|396.47|0
1642668140000|2022-01-20 08:42:20|399.32|396.92|399.47|397.07|399.47|397.07|399.17|396.77|0
1642668150000|2022-01-20 08:42:30|399.32|396.92|399.77|397.37|399.77|397.37|399.32|396.92|0
1642668160000|2022-01-20 08:42:40|399.85|397.45|399.47|397.07|399.85|397.45|399.47|397.07|0
1642668170000|2022-01-20 08:42:50|399.32|396.92|399.32|396.92|399.32|396.92|399.17|396.77|0
1642668180000|2022-01-20 08:43:00|399.47|397.07|399.62|397.22|399.62|397.22|399.32|396.92|0
1642668190000|2022-01-20 08:43:10|399.77|397.37|400.22|397.82|400.22|397.82|399.62|397.22|0
1642668200000|2022-01-20 08:43:20|400.37|397.97|400.22|397.82|400.37|397.97|400.22|397.82|0
1642668210000|2022-01-20 08:43:30|400.3|397.9|400.52|398.12|400.52|398.12|400.3|397.9|0
1642668220000|2022-01-20 08:43:40|400.3|397.9|400.07|397.67|400.3|397.9|400.07|397.67|0
1642668230000|2022-01-20 08:43:50|400.22|397.82|400.22|397.82|400.37|397.97|400.22|397.82|0
1642668240000|2022-01-20 08:44:00|400.37|397.97|400.07|397.67|400.37|397.97|400.07|397.67|0
1642668250000|2022-01-20 08:44:10|400|397.6|400.52|398.12|400.52|398.12|400|397.6|0
1642668260000|2022-01-20 08:44:20|400.37|397.97|400.67|398.27|400.67|398.27|400.37|397.97|0
1642668270000|2022-01-20 08:44:30|400.52|398.12|400.6|398.2|400.6|398.2|400.52|398.12|0
1642668280000|2022-01-20 08:44:40|400.52|398.12|400.82|398.42|400.82|398.42|400.37|397.97|0
1642668290000|2022-01-20 08:44:50|400.97|398.57|400.37|397.97|400.97|398.57|400.37|397.97|0
1642668300000|2022-01-20 08:45:00|400.9|398.5|400.67|398.27|400.9|398.5|400.52|398.12|0
1642668310000|2022-01-20 08:45:10|400.82|398.42|400.67|398.27|400.82|398.42|400.67|398.27|0
1642668320000|2022-01-20 08:45:20|400.52|398.12|401.12|398.72|401.12|398.72|400.52|398.12|0
1642668330000|2022-01-20 08:45:30|401.27|398.87|401.12|398.72|401.27|398.87|401.12|398.72|0
1642668340000|2022-01-20 08:45:40|401.2|398.8|401.12|398.72|401.42|399.02|401.12|398.72|0
1642668350000|2022-01-20 08:45:50|400.97|398.57|400.97|398.57|401.05|398.65|400.97|398.57|0
1642668360000|2022-01-20 08:46:00|401.12|398.72|401.2|398.8|401.2|398.8|401.12|398.72|0
1642668370000|2022-01-20 08:46:10|401.27|398.87|401.72|399.32|401.72|399.32|401.27|398.87|0
1642668380000|2022-01-20 08:46:20|401.57|399.17|401.42|399.02|401.57|399.17|401.42|399.02|0
1642668390000|2022-01-20 08:46:30|401.57|399.17|401.72|399.32|401.72|399.32|401.57|399.17|0
1642668400000|2022-01-20 08:46:40|401.65|399.25|401.72|399.32|401.87|399.47|401.65|399.25|0
1642668410000|2022-01-20 08:46:50|401.57|399.17|401.57|399.17|401.57|399.17|401.57|399.17|0
1642668420000|2022-01-20 08:47:00|401.65|399.25|401.57|399.17|401.65|399.25|401.42|399.02|0
1642668430000|2022-01-20 08:47:10|401.42|399.02|401.72|399.32|401.72|399.32|401.27|398.87|0
1642668440000|2022-01-20 08:47:20|401.57|399.17|401.12|398.72|401.57|399.17|401.12|398.72|0
1642668450000|2022-01-20 08:47:30|401.27|398.87|401.27|398.87|401.27|398.87|401.2|398.8|0
1642668460000|2022-01-20 08:47:40|401.72|399.32|401.87|399.47|401.87|399.47|401.72|399.32|0
1642668470000|2022-01-20 08:47:50|402.02|399.62|402.48|400.08|402.48|400.08|402.02|399.62|0
1642668480000|2022-01-20 08:48:00|402.17|399.77|402.17|399.77|402.25|399.85|402.17|399.77|0
1642668490000|2022-01-20 08:48:10|402.32|399.92|403.08|400.68|403.08|400.68|402.32|399.92|0
1642668500000|2022-01-20 08:48:20|402.93|400.53|402.48|400.08|402.93|400.53|402.48|400.08|0
1642668510000|2022-01-20 08:48:30|402.63|400.23|402.48|400.08|402.63|400.23|402.48|400.08|0
1642668520000|2022-01-20 08:48:40|402.32|399.92|402.25|399.85|402.32|399.92|402.17|399.77|0
1642668530000|2022-01-20 08:48:50|402.32|399.92|402.47|400.07|402.47|400.07|402.17|399.77|0
1642668540000|2022-01-20 08:49:00|402.17|399.77|402.32|399.92|402.4|400|402.17|399.77|0
1642668550000|2022-01-20 08:49:10|402.47|400.07|402.63|400.23|402.63|400.23|402.32|399.92|0
1642668560000|2022-01-20 08:49:20|402.32|399.92|402.47|400.07|402.47|400.07|402.32|399.92|0
1642668570000|2022-01-20 08:49:30|402.63|400.23|403.01|400.61|403.01|400.61|402.63|400.23|0
1642668580000|2022-01-20 08:49:40|402.93|400.53|403.23|400.83|403.23|400.83|402.63|400.23|0
1642668590000|2022-01-20 08:49:50|403.08|400.68|403.23|400.83|403.38|400.98|403.08|400.68|0
1642668600000|2022-01-20 08:50:00|402.32|399.92|402.63|400.23|402.63|400.23|402.17|399.77|0
1642668610000|2022-01-20 08:50:10|402.55|400.15|402.63|400.23|402.78|400.38|402.55|400.15|0
1642668620000|2022-01-20 08:50:20|402.47|400.07|402.32|399.92|402.47|400.07|402.32|399.92|0
1642668630000|2022-01-20 08:50:30|402.17|399.77|402.17|399.77|402.17|399.77|402.02|399.62|0
1642668640000|2022-01-20 08:50:40|402.02|399.62|401.87|399.47|402.02|399.62|401.87|399.47|0
1642668650000|2022-01-20 08:50:50|401.5|399.1|401.12|398.72|401.5|399.1|401.12|398.72|0
1642668660000|2022-01-20 08:51:00|401.27|398.87|402.02|399.62|402.02|399.62|401.27|398.87|0
1642668670000|2022-01-20 08:51:10|402.17|399.77|401.57|399.17|402.17|399.77|401.57|399.17|0
1642668680000|2022-01-20 08:51:20|401.72|399.32|401.87|399.47|401.87|399.47|401.72|399.32|0
1642668690000|2022-01-20 08:51:30|401.72|399.32|401.42|399.02|401.72|399.32|401.42|399.02|0
1642668700000|2022-01-20 08:51:40|401.57|399.17|400.97|398.57|401.57|399.17|400.97|398.57|0
1642668710000|2022-01-20 08:51:50|401.12|398.72|401.12|398.72|401.12|398.72|401.12|398.72|0
1642668720000|2022-01-20 08:52:00|400.97|398.57|400.37|397.97|401.12|398.72|400.37|397.97|0
1642668730000|2022-01-20 08:52:10|400.52|398.12|400.52|398.12|400.67|398.27|400.52|398.12|0
1642668740000|2022-01-20 08:52:20|400.67|398.27|401.12|398.72|401.12|398.72|400.67|398.27|0
1642668750000|2022-01-20 08:52:30|401.27|398.87|401.27|398.87|401.27|398.87|401.27|398.87|0
1642668760000|2022-01-20 08:52:40|401.12|398.72|400.67|398.27|401.12|398.72|400.67|398.27|0
1642668770000|2022-01-20 08:52:50|400.82|398.42|400.97|398.57|400.97|398.57|400.67|398.27|0
1642668780000|2022-01-20 08:53:00|400.82|398.42|401.12|398.72|401.12|398.72|400.82|398.42|0
1642668790000|2022-01-20 08:53:10|400.82|398.42|400.97|398.57|400.97|398.57|400.82|398.42|0
1642668800000|2022-01-20 08:53:20|401.12|398.72|401.35|398.95|401.35|398.95|401.12|398.72|0
1642668810000|2022-01-20 08:53:30|401.42|399.02|400.97|398.57|401.42|399.02|400.97|398.57|0
1642668820000|2022-01-20 08:53:40|401.12|398.72|401.35|398.95|401.35|398.95|400.97|398.57|0
1642668830000|2022-01-20 08:53:50|401.27|398.87|401.27|398.87|401.35|398.95|401.27|398.87|0
1642668840000|2022-01-20 08:54:00|401.42|399.02|401.42|399.02|401.42|399.02|401.35|398.95|0
1642668850000|2022-01-20 08:54:10|401.35|398.95|400.9|398.5|401.35|398.95|400.9|398.5|0
1642668860000|2022-01-20 08:54:20|400.74|398.34|400.52|398.12|400.82|398.42|400.52|398.12|0
1642668870000|2022-01-20 08:54:30|400.44|398.04|399.92|397.52|400.52|398.12|399.92|397.52|0
1642668880000|2022-01-20 08:54:40|399.77|397.37|399.77|397.37|399.77|397.37|399.62|397.22|0
1642668890000|2022-01-20 08:54:50|400.22|397.82|400.14|397.74|400.22|397.82|400.07|397.67|0
1642668900000|2022-01-20 08:55:00|400.22|397.82|400.37|397.97|400.37|397.97|400.07|397.67|0
1642668910000|2022-01-20 08:55:10|400.22|397.82|400.37|397.97|400.37|397.97|400.22|397.82|0
1642668920000|2022-01-20 08:55:20|400.29|397.89|400.07|397.67|400.37|397.97|400.07|397.67|0
1642668930000|2022-01-20 08:55:30|400.22|397.82|400.14|397.74|400.22|397.82|400.07|397.67|0
1642668940000|2022-01-20 08:55:40|400.22|397.82|399.76|397.36|400.22|397.82|399.76|397.36|0
1642668950000|2022-01-20 08:55:50|399.61|397.21|399.76|397.36|399.76|397.36|399.61|397.21|0
1642668960000|2022-01-20 08:56:00|399.61|397.21|400.52|398.12|400.52|398.12|399.61|397.21|0
1642668970000|2022-01-20 08:56:10|400.37|397.97|400.14|397.74|400.37|397.97|400.06|397.66|0
1642668980000|2022-01-20 08:56:20|400.06|397.66|400.74|398.34|400.82|398.42|400.06|397.66|0
1642668990000|2022-01-20 08:56:30|400.82|398.42|400.52|398.12|400.82|398.42|400.52|398.12|0
1642669000000|2022-01-20 08:56:40|400.37|397.97|400.67|398.27|400.67|398.27|400.37|397.97|0
1642669010000|2022-01-20 08:56:50|400.82|398.42|400.67|398.27|400.82|398.42|400.67|398.27|0
1642669020000|2022-01-20 08:57:00|400.74|398.34|400.52|398.12|400.74|398.34|400.52|398.12|0
1642669030000|2022-01-20 08:57:10|400.82|398.42|400.82|398.42|400.82|398.42|400.82|398.42|0
1642669040000|2022-01-20 08:57:20|400.97|398.57|400.82|398.42|400.97|398.57|400.82|398.42|0
1642669050000|2022-01-20 08:57:30|400.67|398.27|400.67|398.27|400.82|398.42|400.59|398.19|0
1642669060000|2022-01-20 08:57:40|400.82|398.42|400.67|398.27|400.82|398.42|400.67|398.27|0
1642669070000|2022-01-20 08:57:50|400.44|398.04|400.36|397.96|400.67|398.27|400.36|397.96|0
1642669080000|2022-01-20 08:58:00|400.29|397.89|400.21|397.81|400.29|397.89|400.06|397.66|0
1642669090000|2022-01-20 08:58:10|400.44|398.04|399.76|397.36|400.44|398.04|399.76|397.36|0
1642669100000|2022-01-20 08:58:20|399.54|397.14|399.91|397.51|399.91|397.51|399.54|397.14|0
1642669110000|2022-01-20 08:58:30|400.06|397.66|399.16|396.76|400.06|397.66|399.16|396.76|0
1642669120000|2022-01-20 08:58:40|399.24|396.84|399.01|396.61|399.31|396.91|399.01|396.61|0
1642669130000|2022-01-20 08:58:50|399.09|396.69|399.31|396.91|399.46|397.06|399.09|396.69|0
1642669140000|2022-01-20 08:59:00|399.16|396.76|399.76|397.36|399.76|397.36|399.16|396.76|0
1642669150000|2022-01-20 08:59:10|399.84|397.44|400.14|397.74|400.14|397.74|399.76|397.36|0
1642669160000|2022-01-20 08:59:20|400.21|397.81|399.61|397.21|400.21|397.81|399.61|397.21|0
1642669170000|2022-01-20 08:59:30|399.76|397.36|399.46|397.06|399.76|397.36|399.46|397.06|0
1642669180000|2022-01-20 08:59:40|399.31|396.91|399.16|396.76|399.31|396.91|399.09|396.69|0
1642669190000|2022-01-20 08:59:50|399.09|396.69|399.09|396.69|399.09|396.69|399.09|396.69|0
1642669200000|2022-01-20 09:00:00|399.16|396.76|399.09|396.69|399.16|396.76|399.01|396.61|0
1642669210000|2022-01-20 09:00:10|399.16|396.76|399.01|396.61|399.16|396.76|398.71|396.31|0
1642669220000|2022-01-20 09:00:20|399.31|396.91|399.24|396.84|399.31|396.91|399.24|396.84|0
1642669230000|2022-01-20 09:00:30|399.16|396.76|398.71|396.31|399.16|396.76|398.71|396.31|0
1642669240000|2022-01-20 09:00:40|398.86|396.46|398.86|396.46|399.01|396.61|398.86|396.46|0
1642669250000|2022-01-20 09:00:50|399.01|396.61|398.71|396.31|399.01|396.61|398.71|396.31|0
1642669260000|2022-01-20 09:01:00|398.86|396.46|398.41|396.01|398.86|396.46|398.26|395.86|0
1642669270000|2022-01-20 09:01:10|398.49|396.09|398.71|396.31|398.71|396.31|398.49|396.09|0
1642669280000|2022-01-20 09:01:20|398.56|396.16|398.56|396.16|398.56|396.16|398.26|395.86|0
1642669290000|2022-01-20 09:01:30|398.41|396.01|398.41|396.01|398.56|396.16|398.41|396.01|0
1642669300000|2022-01-20 09:01:40|398.34|395.94|398.11|395.71|398.34|395.94|398.11|395.71|0
1642669310000|2022-01-20 09:01:50|397.96|395.56|397.59|395.19|397.96|395.56|397.59|395.19|0
1642669320000|2022-01-20 09:02:00|397.81|395.41|397.66|395.26|397.81|395.41|397.66|395.26|0
1642669330000|2022-01-20 09:02:10|397.52|395.12|397.81|395.41|397.81|395.41|397.52|395.12|0
1642669340000|2022-01-20 09:02:20|397.74|395.34|397.96|395.56|397.96|395.56|397.66|395.26|0
1642669350000|2022-01-20 09:02:30|397.89|395.49|397.96|395.56|398.11|395.71|397.89|395.49|0
1642669360000|2022-01-20 09:02:40|398.11|395.71|398.41|396.01|398.41|396.01|398.11|395.71|0
1642669370000|2022-01-20 09:02:50|398.26|395.86|397.96|395.56|398.26|395.86|397.96|395.56|0
1642669380000|2022-01-20 09:03:00|397.66|395.26|397.81|395.41|397.96|395.56|397.66|395.26|0
1642669390000|2022-01-20 09:03:10|397.96|395.56|398.26|395.86|398.26|395.86|397.96|395.56|0
1642669400000|2022-01-20 09:03:20|398.41|396.01|398.41|396.01|398.41|396.01|398.26|395.86|0
1642669410000|2022-01-20 09:03:30|398.26|395.86|398.56|396.16|398.56|396.16|398.26|395.86|0
1642669420000|2022-01-20 09:03:40|398.71|396.31|398.71|396.31|398.86|396.46|398.71|396.31|0
1642669430000|2022-01-20 09:03:50|398.64|396.24|398.71|396.31|398.71|396.31|398.64|396.24|0
1642669440000|2022-01-20 09:04:00|399.01|396.61|399.61|397.21|399.61|397.21|399.01|396.61|0
1642669450000|2022-01-20 09:04:10|399.76|397.36|400.06|397.66|400.06|397.66|399.76|397.36|0
1642669460000|2022-01-20 09:04:20|400.14|397.74|400.06|397.66|400.14|397.74|400.06|397.66|0
1642669470000|2022-01-20 09:04:30|400.14|397.74|400.06|397.66|400.21|397.81|400.06|397.66|0
1642669480000|2022-01-20 09:04:40|399.91|397.51|399.91|397.51|399.91|397.51|399.84|397.44|0
1642669490000|2022-01-20 09:04:50|400.06|397.66|400.29|397.89|400.29|397.89|400.06|397.66|0
1642669500000|2022-01-20 09:05:00|400.36|397.96|400.96|398.56|400.96|398.56|400.36|397.96|0
1642669510000|2022-01-20 09:05:10|401.11|398.71|400.96|398.56|401.11|398.71|400.66|398.26|0
1642669520000|2022-01-20 09:05:20|401.11|398.71|401.11|398.71|401.11|398.71|401.11|398.71|0
1642669530000|2022-01-20 09:05:30|400.96|398.56|401.26|398.86|401.26|398.86|400.96|398.56|0
1642669540000|2022-01-20 09:05:40|401.11|398.71|400.66|398.26|401.11|398.71|400.51|398.11|0
1642669550000|2022-01-20 09:05:50|400.81|398.41|400.81|398.41|400.81|398.41|400.66|398.26|0
1642669560000|2022-01-20 09:06:00|400.74|398.34|401.26|398.86|401.26|398.86|400.74|398.34|0
1642669570000|2022-01-20 09:06:10|401.56|399.16|400.66|398.26|401.56|399.16|400.66|398.26|0
1642669580000|2022-01-20 09:06:20|400.96|398.56|401.11|398.71|401.11|398.71|400.96|398.56|0
1642669590000|2022-01-20 09:06:30|401.19|398.79|401.41|399.01|401.41|399.01|401.19|398.79|0
1642669600000|2022-01-20 09:06:40|401.56|399.16|401.87|399.47|401.87|399.47|401.56|399.16|0
1642669610000|2022-01-20 09:06:50|401.72|399.32|402.02|399.62|402.17|399.77|401.72|399.32|0
1642669620000|2022-01-20 09:07:00|402.17|399.77|402.17|399.77|402.17|399.77|402.17|399.77|0
1642669630000|2022-01-20 09:07:10|401.94|399.54|402.17|399.77|402.17|399.77|401.94|399.54|0
1642669640000|2022-01-20 09:07:20|402.32|399.92|402.17|399.77|402.32|399.92|402.02|399.62|0
1642669650000|2022-01-20 09:07:30|402.02|399.62|402.02|399.62|402.02|399.62|401.87|399.47|0
1642669660000|2022-01-20 09:07:40|401.87|399.47|401.87|399.47|401.87|399.47|401.71|399.31|0
1642669670000|2022-01-20 09:07:50|402.17|399.77|402.47|400.07|402.47|400.07|402.17|399.77|0
1642669680000|2022-01-20 09:08:00|402.32|399.92|402.7|400.3|402.7|400.3|402.32|399.92|0
1642669690000|2022-01-20 09:08:10|402.62|400.22|402.32|399.92|402.7|400.3|402.32|399.92|0
1642669700000|2022-01-20 09:08:20|402.47|400.07|402.62|400.22|402.62|400.22|402.47|400.07|0
1642669710000|2022-01-20 09:08:30|402.47|400.07|402.17|399.77|402.47|400.07|402.17|399.77|0
1642669720000|2022-01-20 09:08:40|402.24|399.84|402.32|399.92|402.32|399.92|402.24|399.84|0
1642669730000|2022-01-20 09:08:50|402.47|400.07|402.62|400.22|402.77|400.37|402.47|400.07|0
1642669740000|2022-01-20 09:09:00|402.77|400.37|402.85|400.45|402.85|400.45|402.62|400.22|0
1642669750000|2022-01-20 09:09:10|402.92|400.52|402.77|400.37|402.92|400.52|402.77|400.37|0
1642669760000|2022-01-20 09:09:20|402.92|400.52|402.62|400.22|402.92|400.52|402.62|400.22|0
1642669770000|2022-01-20 09:09:30|402.47|400.07|402.62|400.22|402.62|400.22|402.47|400.07|0
1642669780000|2022-01-20 09:09:40|402.77|400.37|402.77|400.37|402.92|400.52|402.77|400.37|0
1642669790000|2022-01-20 09:09:50|402.62|400.22|402.62|400.22|402.77|400.37|402.62|400.22|0
1642669800000|2022-01-20 09:10:00|402.7|400.3|402.77|400.37|402.77|400.37|402.39|399.99|0
1642669810000|2022-01-20 09:10:10|402.62|400.22|402.85|400.45|402.85|400.45|402.62|400.22|0
1642669820000|2022-01-20 09:10:20|403|400.6|403.07|400.67|403.07|400.67|402.92|400.52|0
1642669830000|2022-01-20 09:10:30|402.77|400.37|403.15|400.75|403.15|400.75|402.77|400.37|0
1642669840000|2022-01-20 09:10:40|403.52|401.12|403.52|401.12|403.67|401.27|403.52|401.12|0
1642669850000|2022-01-20 09:10:50|403.98|401.58|404.05|401.65|404.13|401.73|403.98|401.58|0
1642669860000|2022-01-20 09:11:00|404.13|401.73|404.13|401.73|404.21|401.81|404.13|401.73|0
1642669870000|2022-01-20 09:11:10|403.82|401.42|403.98|401.58|403.98|401.58|403.82|401.42|0
1642669880000|2022-01-20 09:11:20|403.67|401.27|403.3|400.9|403.67|401.27|403.3|400.9|0
1642669890000|2022-01-20 09:11:30|403.22|400.82|403.22|400.82|403.3|400.9|403.22|400.82|0
1642669900000|2022-01-20 09:11:40|402.92|400.52|402.47|400.07|402.92|400.52|402.47|400.07|0
1642669910000|2022-01-20 09:11:50|402.32|399.92|402.62|400.22|402.62|400.22|402.32|399.92|0
1642669920000|2022-01-20 09:12:00|402.77|400.37|402.47|400.07|402.77|400.37|402.47|400.07|0
1642669930000|2022-01-20 09:12:10|402.32|399.92|402.09|399.69|402.47|400.07|402.09|399.69|0
1642669940000|2022-01-20 09:12:20|402.01|399.61|402.16|399.76|402.16|399.76|402.01|399.61|0
1642669950000|2022-01-20 09:12:30|402.01|399.61|402.09|399.69|402.09|399.69|401.86|399.46|0
1642669960000|2022-01-20 09:12:40|402.16|399.76|402.7|400.3|402.7|400.3|402.16|399.76|0
1642669970000|2022-01-20 09:12:50|402.92|400.52|402.92|400.52|402.92|400.52|402.77|400.37|0
1642669980000|2022-01-20 09:13:00|403|400.6|402.77|400.37|403.45|401.05|402.77|400.37|0
1642669990000|2022-01-20 09:13:10|402.62|400.22|402.47|400.07|402.62|400.22|402.47|400.07|0
1642670000000|2022-01-20 09:13:20|402.32|399.92|402.16|399.76|402.47|400.07|402.16|399.76|0
1642670010000|2022-01-20 09:13:30|401.86|399.46|402.09|399.69|402.09|399.69|401.86|399.46|0
1642670020000|2022-01-20 09:13:40|402.01|399.61|401.41|399.01|402.01|399.61|401.41|399.01|0
1642670030000|2022-01-20 09:13:50|401.56|399.16|402.01|399.61|402.01|399.61|401.56|399.16|0
1642670040000|2022-01-20 09:14:00|401.94|399.54|402.31|399.91|402.31|399.91|401.94|399.54|0
1642670050000|2022-01-20 09:14:10|401.56|399.16|401.64|399.24|401.79|399.39|401.56|399.16|0
1642670060000|2022-01-20 09:14:20|401.86|399.46|401.94|399.54|401.94|399.54|401.71|399.31|0
1642670070000|2022-01-20 09:14:30|402.01|399.61|401.86|399.46|402.01|399.61|401.79|399.39|0
1642670080000|2022-01-20 09:14:40|401.49|399.09|401.41|399.01|401.71|399.31|401.41|399.01|0
1642670090000|2022-01-20 09:14:50|401.34|398.94|401.34|398.94|401.34|398.94|401.34|398.94|0
1642670100000|2022-01-20 09:15:00|401.56|399.16|401.86|399.46|401.86|399.46|401.56|399.16|0
1642670110000|2022-01-20 09:15:10|401.71|399.31|401.56|399.16|401.86|399.46|401.56|399.16|0
1642670120000|2022-01-20 09:15:20|401.41|399.01|401.71|399.31|401.71|399.31|401.41|399.01|0
1642670130000|2022-01-20 09:15:30|401.86|399.46|401.64|399.24|401.86|399.46|401.64|399.24|0
1642670140000|2022-01-20 09:15:40|401.56|399.16|401.26|398.86|401.56|399.16|401.26|398.86|0
1642670150000|2022-01-20 09:15:50|401.56|399.16|401.41|399.01|401.56|399.16|401.26|398.86|0
1642670160000|2022-01-20 09:16:00|401.49|399.09|401.56|399.16|401.56|399.16|401.49|399.09|0
1642670170000|2022-01-20 09:16:10|401.41|399.01|401.56|399.16|401.56|399.16|401.26|398.86|0
1642670180000|2022-01-20 09:16:20|401.41|399.01|401.11|398.71|401.41|399.01|401.11|398.71|0
1642670190000|2022-01-20 09:16:30|400.81|398.41|401.11|398.71|401.11|398.71|400.81|398.41|0
1642670200000|2022-01-20 09:16:40|400.96|398.56|401.19|398.79|401.19|398.79|400.81|398.41|0
1642670210000|2022-01-20 09:16:50|401.56|399.16|402.09|399.69|402.09|399.69|401.56|399.16|0
1642670220000|2022-01-20 09:17:00|402.16|399.76|402.31|399.91|402.31|399.91|402.16|399.76|0
1642670230000|2022-01-20 09:17:10|402.16|399.76|402.69|400.29|402.69|400.29|402.16|399.76|0
1642670240000|2022-01-20 09:17:20|402.62|400.22|402.77|400.37|402.77|400.37|402.46|400.06|0
1642670250000|2022-01-20 09:17:30|402.92|400.52|403|400.6|403|400.6|402.92|400.52|0
1642670260000|2022-01-20 09:17:40|402.54|400.14|402.77|400.37|402.77|400.37|402.54|400.14|0
1642670270000|2022-01-20 09:17:50|402.69|400.29|402.61|400.21|402.77|400.37|402.61|400.21|0
1642670280000|2022-01-20 09:18:00|402.69|400.29|402.46|400.06|402.77|400.37|402.46|400.06|0
1642670290000|2022-01-20 09:18:10|402.01|399.61|402.16|399.76|402.16|399.76|402.01|399.61|0
1642670300000|2022-01-20 09:18:20|401.71|399.31|401.56|399.16|401.79|399.39|401.56|399.16|0
1642670310000|2022-01-20 09:18:30|401.86|399.46|402.01|399.61|402.01|399.61|401.86|399.46|0
1642670320000|2022-01-20 09:18:40|402.16|399.76|402.54|400.14|402.54|400.14|402.16|399.76|0
1642670330000|2022-01-20 09:18:50|402.77|400.37|403.07|400.67|403.07|400.67|402.77|400.37|0
1642670340000|2022-01-20 09:19:00|403.37|400.97|403.52|401.12|403.52|401.12|403.37|400.97|0
1642670350000|2022-01-20 09:19:10|403.6|401.2|404.43|402.03|404.43|402.03|403.6|401.2|0
1642670360000|2022-01-20 09:19:20|404.35|401.95|404.28|401.88|404.43|402.03|404.28|401.88|0
1642670370000|2022-01-20 09:19:30|403.67|401.27|403.45|401.05|403.97|401.57|403.45|401.05|0
1642670380000|2022-01-20 09:19:40|403.67|401.27|403.6|401.2|403.67|401.27|403.37|400.97|0
1642670390000|2022-01-20 09:19:50|403.52|401.12|403.52|401.12|403.52|401.12|403.52|401.12|0
1642670400000|2022-01-20 09:20:00|403.6|401.2|403.52|401.12|403.97|401.57|403.52|401.12|0
1642670410000|2022-01-20 09:20:10|403.45|401.05|403.37|400.97|403.45|401.05|403.37|400.97|0
1642670420000|2022-01-20 09:20:20|403.22|400.82|403.07|400.67|403.37|400.97|403.07|400.67|0
1642670430000|2022-01-20 09:20:30|402.76|400.36|402.31|399.91|402.76|400.36|402.31|399.91|0
1642670440000|2022-01-20 09:20:40|402.24|399.84|402.24|399.84|402.24|399.84|402.24|399.84|0
1642670450000|2022-01-20 09:20:50|402.16|399.76|402.24|399.84|402.31|399.91|402.16|399.76|0
1642670460000|2022-01-20 09:21:00|402.01|399.61|402.16|399.76|402.16|399.76|402.01|399.61|0
1642670470000|2022-01-20 09:21:10|402.31|399.91|402.46|400.06|402.76|400.36|402.31|399.91|0
1642670480000|2022-01-20 09:21:20|402.31|399.91|402.31|399.91|402.46|400.06|402.31|399.91|0
1642670490000|2022-01-20 09:21:30|402.39|399.99|402.46|400.06|402.46|400.06|402.31|399.91|0
1642670500000|2022-01-20 09:21:40|402.16|399.76|402.01|399.61|402.16|399.76|402.01|399.61|0
1642670510000|2022-01-20 09:21:50|402.09|399.69|402.01|399.61|402.09|399.69|401.94|399.54|0
1642670520000|2022-01-20 09:22:00|402.46|400.06|402.24|399.84|402.61|400.21|402.16|399.76|0
1642670530000|2022-01-20 09:22:10|402.16|399.76|402.61|400.21|402.61|400.21|402.16|399.76|0
1642670540000|2022-01-20 09:22:20|402.91|400.51|403.3|400.9|403.3|400.9|402.91|400.51|0
1642670550000|2022-01-20 09:22:30|403.07|400.67|403.07|400.67|403.07|400.67|402.91|400.51|0
1642670560000|2022-01-20 09:22:40|403.14|400.74|403.52|401.12|403.52|401.12|403.14|400.74|0
1642670570000|2022-01-20 09:22:50|403.45|401.05|403.45|401.05|403.52|401.12|403.45|401.05|0
1642670580000|2022-01-20 09:23:00|403.37|400.97|403.67|401.27|403.82|401.42|403.37|400.97|0
1642670590000|2022-01-20 09:23:10|403.52|401.12|403.52|401.12|403.52|401.12|403.52|401.12|0
1642670600000|2022-01-20 09:23:20|403.22|400.82|403.22|400.82|403.22|400.82|403.07|400.67|0
1642670610000|2022-01-20 09:23:30|403.14|400.74|403.07|400.67|403.22|400.82|403.07|400.67|0
1642670620000|2022-01-20 09:23:40|403.22|400.82|402.99|400.59|403.22|400.82|402.99|400.59|0
1642670630000|2022-01-20 09:23:50|403.07|400.67|403.14|400.74|403.14|400.74|403.07|400.67|0
1642670640000|2022-01-20 09:24:00|403.07|400.67|403.14|400.74|403.14|400.74|402.76|400.36|0
1642670650000|2022-01-20 09:24:10|403.22|400.82|403.07|400.67|403.22|400.82|403.07|400.67|0
1642670660000|2022-01-20 09:24:20|402.76|400.36|403.22|400.82|403.22|400.82|402.76|400.36|0
1642670670000|2022-01-20 09:24:30|403.06|400.66|403.06|400.66|403.22|400.82|403.06|400.66|0
1642670680000|2022-01-20 09:24:40|402.69|400.29|402.84|400.44|402.91|400.51|402.69|400.29|0
1642670690000|2022-01-20 09:24:50|402.76|400.36|402.84|400.44|402.91|400.51|402.69|400.29|0
1642670700000|2022-01-20 09:25:00|402.46|400.06|402.61|400.21|402.76|400.36|402.31|399.91|0
1642670710000|2022-01-20 09:25:10|402.46|400.06|402.61|400.21|402.61|400.21|402.46|400.06|0
1642670720000|2022-01-20 09:25:20|402.46|400.06|402.76|400.36|402.76|400.36|402.46|400.06|0
1642670730000|2022-01-20 09:25:30|402.91|400.51|403.06|400.66|403.22|400.82|402.91|400.51|0
1642670740000|2022-01-20 09:25:40|403.22|400.82|403.06|400.66|403.22|400.82|403.06|400.66|0
1642670750000|2022-01-20 09:25:50|402.76|400.36|402.61|400.21|403.06|400.66|402.61|400.21|0
1642670760000|2022-01-20 09:26:00|402.24|399.84|402.39|399.99|402.46|400.06|402.24|399.84|0
1642670770000|2022-01-20 09:26:10|402.31|399.91|402.54|400.14|402.76|400.36|402.31|399.91|0
1642670780000|2022-01-20 09:26:20|402.46|400.06|401.86|399.46|402.46|400.06|401.86|399.46|0
1642670790000|2022-01-20 09:26:30|402.01|399.61|401.86|399.46|402.01|399.61|401.86|399.46|0
1642670800000|2022-01-20 09:26:40|402.01|399.61|401.86|399.46|402.01|399.61|401.79|399.39|0
1642670810000|2022-01-20 09:26:50|401.79|399.39|401.71|399.31|401.79|399.39|401.71|399.31|0
1642670820000|2022-01-20 09:27:00|401.18|398.78|401.26|398.86|401.26|398.86|401.18|398.78|0
1642670830000|2022-01-20 09:27:10|400.96|398.56|401.11|398.71|401.11|398.71|400.8|398.4|0
1642670840000|2022-01-20 09:27:20|400.95|398.55|400.65|398.25|400.95|398.55|400.65|398.25|0
1642670850000|2022-01-20 09:27:30|400.5|398.1|400.5|398.1|400.65|398.25|400.35|397.95|0
1642670860000|2022-01-20 09:27:40|400.65|398.25|400.65|398.25|400.8|398.4|400.65|398.25|0
1642670870000|2022-01-20 09:27:50|400.5|398.1|400.65|398.25|400.65|398.25|400.5|398.1|0
1642670880000|2022-01-20 09:28:00|400.5|398.1|400.95|398.55|400.95|398.55|400.5|398.1|0
1642670890000|2022-01-20 09:28:10|401.11|398.71|400.65|398.25|401.11|398.71|400.65|398.25|0
1642670900000|2022-01-20 09:28:20|400.95|398.55|400.8|398.4|400.95|398.55|400.8|398.4|0
1642670910000|2022-01-20 09:28:30|400.65|398.25|400.65|398.25|400.65|398.25|400.35|397.95|0
1642670920000|2022-01-20 09:28:40|400.43|398.03|400.28|397.88|400.43|398.03|400.2|397.8|0
1642670930000|2022-01-20 09:28:50|400.2|397.8|400.35|397.95|400.35|397.95|400.05|397.65|0
1642670940000|2022-01-20 09:29:00|400.2|397.8|400.35|397.95|400.35|397.95|400.2|397.8|0
1642670950000|2022-01-20 09:29:10|400.5|398.1|400.35|397.95|400.5|398.1|400.2|397.8|0
1642670960000|2022-01-20 09:29:20|400.5|398.1|400.65|398.25|400.65|398.25|400.35|397.95|0
1642670970000|2022-01-20 09:29:30|400.43|398.03|400.2|397.8|400.43|398.03|400.2|397.8|0
1642670980000|2022-01-20 09:29:40|400.35|397.95|400.35|397.95|400.5|398.1|400.35|397.95|0
1642670990000|2022-01-20 09:29:50|400.43|398.03|400.8|398.4|400.8|398.4|400.43|398.03|0
1642671000000|2022-01-20 09:30:00|400.65|398.25|400.5|398.1|400.65|398.25|400.5|398.1|0
1642671010000|2022-01-20 09:30:10|400.58|398.18|400.5|398.1|400.65|398.25|400.5|398.1|0
1642671020000|2022-01-20 09:30:20|400.8|398.4|400.65|398.25|400.8|398.4|400.65|398.25|0
1642671030000|2022-01-20 09:30:30|400.5|398.1|400.65|398.25|400.65|398.25|400.5|398.1|0
1642671040000|2022-01-20 09:30:40|400.58|398.18|400.2|397.8|400.58|398.18|400.2|397.8|0
1642671060000|2022-01-20 09:31:00|400.5|398.1|400.5|398.1|400.5|398.1|400.5|398.1|0
1642671070000|2022-01-20 09:31:10|400.65|398.25|400.8|398.4|400.8|398.4|400.65|398.25|0
1642671080000|2022-01-20 09:31:20|400.95|398.55|400.95|398.55|400.95|398.55|400.8|398.4|0
1642671090000|2022-01-20 09:31:30|400.8|398.4|400.8|398.4|400.8|398.4|400.8|398.4|0
1642671100000|2022-01-20 09:31:40|400.5|398.1|400.65|398.25|400.65|398.25|400.5|398.1|0
1642671110000|2022-01-20 09:31:50|400.88|398.48|400.65|398.25|400.88|398.48|400.65|398.25|0
1642671120000|2022-01-20 09:32:00|400.73|398.33|400.65|398.25|400.8|398.4|400.65|398.25|0
1642671130000|2022-01-20 09:32:10|400.2|397.8|400.35|397.95|400.35|397.95|400.2|397.8|0
1642671140000|2022-01-20 09:32:20|400.2|397.8|400.35|397.95|400.35|397.95|400.2|397.8|0
1642671150000|2022-01-20 09:32:30|400.28|397.88|399.75|397.35|400.28|397.88|399.75|397.35|0
1642671160000|2022-01-20 09:32:40|399.6|397.2|398.55|396.15|399.6|397.2|398.4|396|0
1642671170000|2022-01-20 09:32:50|398.7|396.3|398.4|396|398.7|396.3|398.4|396|0
1642671180000|2022-01-20 09:33:00|398.25|395.85|398.4|396|398.48|396.08|398.25|395.85|0
1642671190000|2022-01-20 09:33:10|398.25|395.85|398.4|396|398.4|396|398.25|395.85|0
1642671200000|2022-01-20 09:33:20|398.7|396.3|398.55|396.15|398.7|396.3|398.55|396.15|0
1642671210000|2022-01-20 09:33:30|398.7|396.3|398.25|395.85|398.7|396.3|398.25|395.85|0
1642671220000|2022-01-20 09:33:40|398.55|396.15|398.55|396.15|398.55|396.15|398.55|396.15|0
1642671230000|2022-01-20 09:33:50|398.4|396|398.25|395.85|398.4|396|398.25|395.85|0
1642671240000|2022-01-20 09:34:00|398.1|395.7|397.95|395.55|398.25|395.85|397.95|395.55|0
1642671250000|2022-01-20 09:34:10|397.8|395.4|397.8|395.4|398.1|395.7|397.8|395.4|0
1642671260000|2022-01-20 09:34:20|397.95|395.55|397.65|395.25|397.95|395.55|397.65|395.25|0
1642671270000|2022-01-20 09:34:30|397.35|394.95|397.65|395.25|397.65|395.25|397.35|394.95|0
1642671280000|2022-01-20 09:34:40|397.95|395.55|397.65|395.25|397.95|395.55|397.5|395.1|0
1642671290000|2022-01-20 09:34:50|397.8|395.4|397.8|395.4|397.95|395.55|397.8|395.4|0
1642671300000|2022-01-20 09:35:00|397.88|395.48|397.65|395.25|397.88|395.48|397.5|395.1|0
1642671310000|2022-01-20 09:35:10|397.5|395.1|397.35|394.95|397.65|395.25|397.35|394.95|0
1642671320000|2022-01-20 09:35:20|397.5|395.1|397.2|394.8|397.5|395.1|397.2|394.8|0
1642671330000|2022-01-20 09:35:30|397.13|394.73|397.5|395.1|397.5|395.1|397.13|394.73|0
1642671340000|2022-01-20 09:35:40|397.65|395.25|397.95|395.55|397.95|395.55|397.65|395.25|0
1642671350000|2022-01-20 09:35:50|398.1|395.7|398.25|395.85|398.25|395.85|398.1|395.7|0
1642671360000|2022-01-20 09:36:00|398.18|395.78|397.8|395.4|398.18|395.78|397.8|395.4|0
1642671370000|2022-01-20 09:36:10|397.95|395.55|397.95|395.55|397.95|395.55|397.95|395.55|0
1642671380000|2022-01-20 09:36:20|397.88|395.48|397.65|395.25|397.88|395.48|397.65|395.25|0
1642671390000|2022-01-20 09:36:30|397.8|395.4|398.1|395.7|398.1|395.7|397.8|395.4|0
1642671400000|2022-01-20 09:36:40|397.95|395.55|398.1|395.7|398.1|395.7|397.95|395.55|0
1642671410000|2022-01-20 09:36:50|398.03|395.63|398.1|395.7|398.1|395.7|398.03|395.63|0
1642671420000|2022-01-20 09:37:00|398.4|396|398.1|395.7|398.55|396.15|398.1|395.7|0
1642671430000|2022-01-20 09:37:10|398.4|396|398.25|395.85|398.4|396|398.1|395.7|0
1642671440000|2022-01-20 09:37:20|398.4|396|398.25|395.85|398.4|396|398.25|395.85|0
1642671450000|2022-01-20 09:37:30|398.1|395.7|397.95|395.55|398.25|395.85|397.95|395.55|0
1642671460000|2022-01-20 09:37:40|397.65|395.25|397.35|394.95|397.65|395.25|397.2|394.8|0
1642671470000|2022-01-20 09:37:50|397.2|394.8|397.28|394.88|397.28|394.88|397.2|394.8|0
1642671480000|2022-01-20 09:38:00|396.9|394.5|397.05|394.65|397.05|394.65|396.83|394.43|0
1642671490000|2022-01-20 09:38:10|397.2|394.8|397.35|394.95|397.35|394.95|397.05|394.65|0
1642671500000|2022-01-20 09:38:20|397.5|395.1|397.65|395.25|397.65|395.25|397.5|395.1|0
1642671510000|2022-01-20 09:38:30|397.28|394.88|397.35|394.95|397.35|394.95|397.2|394.8|0
1642671520000|2022-01-20 09:38:40|397.28|394.88|397.5|395.1|397.5|395.1|397.28|394.88|0
1642671530000|2022-01-20 09:38:50|397.35|394.95|397.35|394.95|397.43|395.03|397.35|394.95|0
1642671540000|2022-01-20 09:39:00|397.65|395.25|397.65|395.25|397.65|395.25|397.65|395.25|0
1642671550000|2022-01-20 09:39:10|396.98|394.58|396.75|394.35|396.98|394.58|396.75|394.35|0
1642671560000|2022-01-20 09:39:20|396.6|394.2|396.6|394.2|396.6|394.2|396.6|394.2|0
1642671570000|2022-01-20 09:39:30|396.9|394.5|397.05|394.65|397.05|394.65|396.9|394.5|0
1642671580000|2022-01-20 09:39:40|396.98|394.58|396.9|394.5|396.98|394.58|396.9|394.5|0
1642671590000|2022-01-20 09:39:50|396.83|394.43|396.9|394.5|396.9|394.5|396.75|394.35|0
1642671600000|2022-01-20 09:40:00|397.05|394.65|396.31|393.91|397.05|394.65|396.31|393.91|0
1642671610000|2022-01-20 09:40:10|396.45|394.05|396.75|394.35|396.75|394.35|396.45|394.05|0
1642671620000|2022-01-20 09:40:20|396.6|394.2|396.6|394.2|396.68|394.28|396.6|394.2|0
1642671630000|2022-01-20 09:40:30|396.75|394.35|396.6|394.2|396.75|394.35|396.6|394.2|0
1642671640000|2022-01-20 09:40:40|396.45|394.05|396.45|394.05|396.6|394.2|396.45|394.05|0
1642671650000|2022-01-20 09:40:50|396.6|394.2|396.45|394.05|396.75|394.35|396.45|394.05|0
1642671660000|2022-01-20 09:41:00|396.53|394.13|396.31|393.91|396.53|394.13|396.31|393.91|0
1642671670000|2022-01-20 09:41:10|396.45|394.05|396.45|394.05|396.45|394.05|396.45|394.05|0
1642671680000|2022-01-20 09:41:20|396.16|393.76|396.16|393.76|396.31|393.91|396.16|393.76|0
1642671690000|2022-01-20 09:41:30|396.31|393.91|396.31|393.91|396.45|394.05|396.31|393.91|0
1642671700000|2022-01-20 09:41:40|396.45|394.05|396.53|394.13|396.6|394.2|396.45|394.05|0
1642671710000|2022-01-20 09:41:50|396.6|394.2|396.75|394.35|396.75|394.35|396.6|394.2|0
1642671730000|2022-01-20 09:42:10|396.6|394.2|396.83|394.43|396.9|394.5|396.6|394.2|0
1642671740000|2022-01-20 09:42:20|396.75|394.35|397.05|394.65|397.05|394.65|396.75|394.35|0
1642671750000|2022-01-20 09:42:30|396.9|394.5|396.75|394.35|396.9|394.5|396.6|394.2|0
1642671760000|2022-01-20 09:42:40|396.6|394.2|396.6|394.2|396.6|394.2|396.53|394.13|0
1642671770000|2022-01-20 09:42:50|396.75|394.35|396.6|394.2|396.75|394.35|396.6|394.2|0
1642671780000|2022-01-20 09:43:00|396.45|394.05|396.16|393.76|396.45|394.05|396.16|393.76|0
1642671790000|2022-01-20 09:43:10|396.23|393.83|396.16|393.76|396.23|393.83|396.16|393.76|0
1642671800000|2022-01-20 09:43:20|396.3|393.9|396.3|393.9|396.3|393.9|396.3|393.9|0
1642671810000|2022-01-20 09:43:30|396.23|393.83|396.16|393.76|396.23|393.83|396.16|393.76|0
1642671820000|2022-01-20 09:43:40|396.01|393.61|396.01|393.61|396.01|393.61|396.01|393.61|0
1642671840000|2022-01-20 09:44:00|396.3|393.9|396.75|394.35|396.75|394.35|396.3|393.9|0
1642671850000|2022-01-20 09:44:10|396.9|394.5|396.75|394.35|396.9|394.5|396.75|394.35|0
1642671860000|2022-01-20 09:44:20|396.9|394.5|396.75|394.35|396.9|394.5|396.75|394.35|0
1642671870000|2022-01-20 09:44:30|396.83|394.43|396.75|394.35|396.9|394.5|396.75|394.35|0
1642671880000|2022-01-20 09:44:40|396.9|394.5|397.2|394.8|397.2|394.8|396.9|394.5|0
1642671890000|2022-01-20 09:44:50|397.28|394.88|397.5|395.1|397.5|395.1|397.28|394.88|0
1642671900000|2022-01-20 09:45:00|397.2|394.8|397.35|394.95|397.35|394.95|397.2|394.8|0
1642671910000|2022-01-20 09:45:10|397.5|395.1|397.35|394.95|397.5|395.1|397.35|394.95|0
1642671920000|2022-01-20 09:45:20|397.5|395.1|397.65|395.25|397.65|395.25|397.5|395.1|0
1642671930000|2022-01-20 09:45:30|397.95|395.55|398.1|395.7|398.1|395.7|397.8|395.4|0
1642671940000|2022-01-20 09:45:40|397.95|395.55|398.03|395.63|398.1|395.7|397.95|395.55|0
1642671950000|2022-01-20 09:45:50|398.25|395.85|398.25|395.85|398.25|395.85|398.1|395.7|0
1642671960000|2022-01-20 09:46:00|398.1|395.7|398.1|395.7|398.25|395.85|398.1|395.7|0
1642671970000|2022-01-20 09:46:10|398.25|395.85|397.95|395.55|398.25|395.85|397.95|395.55|0
1642671980000|2022-01-20 09:46:20|399.29|396.89|399.44|397.04|399.44|397.04|399.29|396.89|0
1642671990000|2022-01-20 09:46:30|399.29|396.89|399.29|396.89|399.44|397.04|399.29|396.89|0
1642672000000|2022-01-20 09:46:40|399.14|396.74|399.14|396.74|399.14|396.74|399.14|396.74|0
1642672010000|2022-01-20 09:46:50|399.29|396.89|399.14|396.74|399.29|396.89|399.14|396.74|0
1642672020000|2022-01-20 09:47:00|399.21|396.81|399.14|396.74|399.21|396.81|399.14|396.74|0
1642672030000|2022-01-20 09:47:10|398.99|396.59|398.99|396.59|398.99|396.59|398.99|396.59|0
1642672040000|2022-01-20 09:47:20|399.14|396.74|399.36|396.96|399.36|396.96|399.14|396.74|0
1642672050000|2022-01-20 09:47:30|399.44|397.04|399.43|397.03|399.44|397.04|399.43|397.03|0
1642672070000|2022-01-20 09:47:50|399.66|397.26|399.51|397.11|399.66|397.26|399.51|397.11|0
1642672080000|2022-01-20 09:48:00|399.58|397.18|399.43|397.03|399.58|397.18|399.43|397.03|0
1642672090000|2022-01-20 09:48:10|399.36|396.96|399.36|396.96|399.36|396.96|399.36|396.96|0
1642672100000|2022-01-20 09:48:20|399.43|397.03|399.88|397.48|399.88|397.48|399.43|397.03|0
1642672110000|2022-01-20 09:48:30|400.03|397.63|399.73|397.33|400.03|397.63|399.73|397.33|0
1642672120000|2022-01-20 09:48:40|399.58|397.18|399.43|397.03|399.58|397.18|399.43|397.03|0
1642672130000|2022-01-20 09:48:50|399.36|396.96|399.36|396.96|399.36|396.96|399.36|396.96|0
1642672140000|2022-01-20 09:49:00|399.28|396.88|399.14|396.74|399.28|396.88|399.14|396.74|0
1642672150000|2022-01-20 09:49:10|399.43|397.03|399.43|397.03|399.43|397.03|399.28|396.88|0
1642672160000|2022-01-20 09:49:20|399.58|397.18|399.51|397.11|399.73|397.33|399.51|397.11|0
1642672170000|2022-01-20 09:49:30|399.58|397.18|399.43|397.03|399.58|397.18|399.43|397.03|0
1642672190000|2022-01-20 09:49:50|399.14|396.74|398.99|396.59|399.14|396.74|398.99|396.59|0
1642672200000|2022-01-20 09:50:00|399.14|396.74|399.43|397.03|399.43|397.03|399.14|396.74|0
1642672210000|2022-01-20 09:50:10|399.28|396.88|399.43|397.03|399.43|397.03|399.28|396.88|0
1642672220000|2022-01-20 09:50:20|399.36|396.96|399.58|397.18|399.58|397.18|399.36|396.96|0
1642672230000|2022-01-20 09:50:30|399.43|397.03|398.99|396.59|399.43|397.03|398.99|396.59|0
1642672240000|2022-01-20 09:50:40|399.13|396.73|398.99|396.59|399.13|396.73|398.99|396.59|0
1642672250000|2022-01-20 09:50:50|398.91|396.51|398.91|396.51|398.99|396.59|398.91|396.51|0
1642672260000|2022-01-20 09:51:00|398.84|396.44|398.99|396.59|398.99|396.59|398.84|396.44|0
1642672270000|2022-01-20 09:51:10|398.84|396.44|398.24|395.84|398.84|396.44|398.24|395.84|0
1642672280000|2022-01-20 09:51:20|398.09|395.69|397.87|395.47|398.09|395.69|397.87|395.47|0
1642672290000|2022-01-20 09:51:30|397.94|395.54|397.64|395.24|397.94|395.54|397.64|395.24|0
1642672300000|2022-01-20 09:51:40|397.72|395.32|397.42|395.02|397.72|395.32|397.42|395.02|0
1642672310000|2022-01-20 09:51:50|397.34|394.94|397.49|395.09|397.49|395.09|397.34|394.94|0
1642672320000|2022-01-20 09:52:00|397.42|395.02|397.34|394.94|397.49|395.09|397.27|394.87|0
1642672330000|2022-01-20 09:52:10|397.49|395.09|397.79|395.39|397.79|395.39|397.49|395.09|0
1642672350000|2022-01-20 09:52:30|397.94|395.54|397.94|395.54|397.94|395.54|397.94|395.54|0
1642672360000|2022-01-20 09:52:40|398.09|395.69|398.02|395.62|398.09|395.69|398.02|395.62|0
1642672370000|2022-01-20 09:52:50|397.94|395.54|397.94|395.54|397.94|395.54|397.94|395.54|0
1642672380000|2022-01-20 09:53:00|397.79|395.39|397.49|395.09|397.79|395.39|397.49|395.09|0
1642672390000|2022-01-20 09:53:10|397.57|395.17|397.64|395.24|397.64|395.24|397.49|395.09|0
1642672410000|2022-01-20 09:53:30|398.02|395.62|397.79|395.39|398.02|395.62|397.79|395.39|0
1642672420000|2022-01-20 09:53:40|397.94|395.54|398.24|395.84|398.24|395.84|397.94|395.54|0
1642672430000|2022-01-20 09:53:50|398.09|395.69|398.24|395.84|398.24|395.84|398.09|395.69|0
1642672440000|2022-01-20 09:54:00|398.17|395.77|397.94|395.54|398.24|395.84|397.94|395.54|0
1642672450000|2022-01-20 09:54:10|398.02|395.62|397.94|395.54|398.02|395.62|397.94|395.54|0
1642672460000|2022-01-20 09:54:20|398.09|395.69|397.94|395.54|398.09|395.69|397.94|395.54|0
1642672470000|2022-01-20 09:54:30|398.09|395.69|398.09|395.69|398.24|395.84|398.09|395.69|0
1642672480000|2022-01-20 09:54:40|398.24|395.84|398.24|395.84|398.24|395.84|398.24|395.84|0
1642672490000|2022-01-20 09:54:50|398.09|395.69|397.94|395.54|398.09|395.69|397.94|395.54|0
1642672500000|2022-01-20 09:55:00|397.79|395.39|397.64|395.24|397.79|395.39|397.64|395.24|0
1642672510000|2022-01-20 09:55:10|397.57|395.17|397.49|395.09|397.57|395.17|397.49|395.09|0
1642672520000|2022-01-20 09:55:20|397.42|395.02|397.49|395.09|397.49|395.09|397.42|395.02|0
1642672530000|2022-01-20 09:55:30|397.64|395.24|397.34|394.94|397.64|395.24|397.34|394.94|0
1642672540000|2022-01-20 09:55:40|397.49|395.09|397.49|395.09|397.49|395.09|397.49|395.09|0
1642672550000|2022-01-20 09:55:50|397.34|394.94|397.49|395.09|397.49|395.09|397.34|394.94|0
1642672560000|2022-01-20 09:56:00|397.64|395.24|397.64|395.24|397.64|395.24|397.64|395.24|0
1642672570000|2022-01-20 09:56:10|397.79|395.39|398.09|395.69|398.09|395.69|397.79|395.39|0
1642672600000|2022-01-20 09:56:40|398.02|395.62|398.09|395.69|398.09|395.69|397.94|395.54|0
1642672610000|2022-01-20 09:56:50|398.17|395.77|397.94|395.54|398.17|395.77|397.94|395.54|0
1642672620000|2022-01-20 09:57:00|397.79|395.39|397.94|395.54|397.94|395.54|397.79|395.39|0
1642672630000|2022-01-20 09:57:10|398.09|395.69|398.16|395.76|398.24|395.84|398.09|395.69|0
1642672640000|2022-01-20 09:57:20|398.24|395.84|398.39|395.99|398.39|395.99|398.24|395.84|0
1642672650000|2022-01-20 09:57:30|398.24|395.84|398.24|395.84|398.24|395.84|398.24|395.84|0
1642672660000|2022-01-20 09:57:40|398.09|395.69|398.24|395.84|398.24|395.84|398.09|395.69|0
1642672670000|2022-01-20 09:57:50|398.16|395.76|398.16|395.76|398.24|395.84|398.16|395.76|0
1642672680000|2022-01-20 09:58:00|398.24|395.84|398.24|395.84|398.24|395.84|398.24|395.84|0
1642672690000|2022-01-20 09:58:10|398.39|395.99|398.39|395.99|398.39|395.99|398.39|395.99|0
1642672700000|2022-01-20 09:58:20|398.24|395.84|398.39|395.99|398.39|395.99|398.24|395.84|0
1642672710000|2022-01-20 09:58:30|398.83|396.43|398.76|396.36|398.83|396.43|398.76|396.36|0
1642672720000|2022-01-20 09:58:40|398.83|396.43|398.83|396.43|398.83|396.43|398.76|396.36|0
1642672730000|2022-01-20 09:58:50|398.76|396.36|398.53|396.13|398.76|396.36|398.53|396.13|0
1642672740000|2022-01-20 09:59:00|398.68|396.28|398.46|396.06|398.68|396.28|398.46|396.06|0
1642672750000|2022-01-20 09:59:10|398.39|395.99|398.53|396.13|398.53|396.13|398.39|395.99|0
1642672760000|2022-01-20 09:59:20|398.38|395.98|398.61|396.21|398.61|396.21|398.38|395.98|0
1642672770000|2022-01-20 09:59:30|398.68|396.28|398.91|396.51|398.91|396.51|398.68|396.28|0
1642672780000|2022-01-20 09:59:40|398.98|396.58|399.13|396.73|399.13|396.73|398.91|396.51|0
1642672790000|2022-01-20 09:59:50|398.98|396.58|398.83|396.43|398.98|396.58|398.83|396.43|0
1642672800000|2022-01-20 10:00:00|398.68|396.28|398.68|396.28|398.83|396.43|398.68|396.28|0
1642672810000|2022-01-20 10:00:10|398.53|396.13|398.53|396.13|398.53|396.13|398.38|395.98|0
1642672820000|2022-01-20 10:00:20|398.38|395.98|398.09|395.69|398.38|395.98|398.09|395.69|0
1642672840000|2022-01-20 10:00:40|397.87|395.47|398.09|395.69|398.09|395.69|397.87|395.47|0
1642672850000|2022-01-20 10:00:50|398.24|395.84|398.09|395.69|398.24|395.84|398.09|395.69|0
1642672860000|2022-01-20 10:01:00|398.24|395.84|398.31|395.91|398.31|395.91|398.24|395.84|0
1642672870000|2022-01-20 10:01:10|398.24|395.84|398.23|395.83|398.24|395.84|398.23|395.83|0
1642672880000|2022-01-20 10:01:20|398.09|395.69|397.94|395.54|398.09|395.69|397.94|395.54|0
1642672890000|2022-01-20 10:01:30|398.23|395.83|398.23|395.83|398.23|395.83|398.23|395.83|0
1642672900000|2022-01-20 10:01:40|398.38|395.98|398.46|396.06|398.53|396.13|398.38|395.98|0
1642672910000|2022-01-20 10:01:50|398.53|396.13|398.68|396.28|398.68|396.28|398.53|396.13|0
1642672920000|2022-01-20 10:02:00|398.53|396.13|398.91|396.51|398.91|396.51|398.38|395.98|0
1642672930000|2022-01-20 10:02:10|398.83|396.43|398.38|395.98|398.83|396.43|398.38|395.98|0
1642672940000|2022-01-20 10:02:20|398.23|395.83|398.31|395.91|398.31|395.91|398.23|395.83|0
1642672950000|2022-01-20 10:02:30|398.38|395.98|398.68|396.28|398.68|396.28|398.23|395.83|0
1642672960000|2022-01-20 10:02:40|398.53|396.13|398.68|396.28|398.68|396.28|398.53|396.13|0
1642672970000|2022-01-20 10:02:50|398.61|396.21|398.83|396.43|398.83|396.43|398.61|396.21|0
1642672980000|2022-01-20 10:03:00|398.68|396.28|398.83|396.43|398.98|396.58|398.68|396.28|0
1642673000000|2022-01-20 10:03:20|398.91|396.51|398.68|396.28|398.91|396.51|398.68|396.28|0
1642673010000|2022-01-20 10:03:30|398.23|395.83|398.23|395.83|398.23|395.83|398.23|395.83|0
1642673020000|2022-01-20 10:03:40|398.08|395.68|398.08|395.68|398.08|395.68|398.08|395.68|0
1642673030000|2022-01-20 10:03:50|398.23|395.83|397.94|395.54|398.23|395.83|397.94|395.54|0
1642673040000|2022-01-20 10:04:00|398.23|395.83|398.08|395.68|398.23|395.83|398.08|395.68|0
1642673050000|2022-01-20 10:04:10|398.16|395.76|398.16|395.76|398.16|395.76|398.16|395.76|0
1642673060000|2022-01-20 10:04:20|397.94|395.54|398.08|395.68|398.23|395.83|397.94|395.54|0
1642673070000|2022-01-20 10:04:30|398.01|395.61|398.23|395.83|398.23|395.83|398.01|395.61|0
1642673080000|2022-01-20 10:04:40|398.16|395.76|398.08|395.68|398.38|395.98|398.08|395.68|0
1642673100000|2022-01-20 10:05:00|398.38|395.98|398.23|395.83|398.53|396.13|398.23|395.83|0
1642673120000|2022-01-20 10:05:20|398.08|395.68|398.16|395.76|398.16|395.76|398.08|395.68|0
1642673130000|2022-01-20 10:05:30|398.08|395.68|398.23|395.83|398.23|395.83|398.08|395.68|0
1642673140000|2022-01-20 10:05:40|398.08|395.68|398.08|395.68|398.08|395.68|398.08|395.68|0
1642673150000|2022-01-20 10:05:50|398.23|395.83|398.08|395.68|398.23|395.83|398.08|395.68|0
1642673160000|2022-01-20 10:06:00|398.38|395.98|398.38|395.98|398.38|395.98|398.38|395.98|0
1642673170000|2022-01-20 10:06:10|398.23|395.83|398.68|396.28|398.68|396.28|398.23|395.83|0
1642673180000|2022-01-20 10:06:20|398.53|396.13|398.98|396.58|399.13|396.73|398.53|396.13|0
1642673190000|2022-01-20 10:06:30|399.28|396.88|398.98|396.58|399.28|396.88|398.98|396.58|0
1642673200000|2022-01-20 10:06:40|399.13|396.73|398.98|396.58|399.13|396.73|398.98|396.58|0
1642673210000|2022-01-20 10:06:50|399.06|396.66|398.68|396.28|399.06|396.66|398.68|396.28|0
1642673220000|2022-01-20 10:07:00|398.53|396.13|398.68|396.28|398.68|396.28|398.53|396.13|0
1642673230000|2022-01-20 10:07:10|398.83|396.43|399.06|396.66|399.13|396.73|398.83|396.43|0
1642673240000|2022-01-20 10:07:20|398.98|396.58|399.13|396.73|399.13|396.73|398.98|396.58|0
1642673250000|2022-01-20 10:07:30|399.28|396.88|399.13|396.73|399.28|396.88|398.98|396.58|0
1642673260000|2022-01-20 10:07:40|399.06|396.66|399.28|396.88|399.28|396.88|399.06|396.66|0
1642673270000|2022-01-20 10:07:50|399.13|396.73|399.43|397.03|399.43|397.03|399.13|396.73|0
1642673280000|2022-01-20 10:08:00|399.51|397.11|399.58|397.18|399.58|397.18|399.43|397.03|0
1642673290000|2022-01-20 10:08:10|399.73|397.33|399.73|397.33|399.73|397.33|399.73|397.33|0
1642673300000|2022-01-20 10:08:20|399.88|397.48|399.88|397.48|400.03|397.63|399.88|397.48|0
1642673310000|2022-01-20 10:08:30|400.03|397.63|400.03|397.63|400.03|397.63|400.03|397.63|0
1642673320000|2022-01-20 10:08:40|399.95|397.55|399.88|397.48|399.95|397.55|399.88|397.48|0
1642673330000|2022-01-20 10:08:50|400.03|397.63|399.8|397.4|400.03|397.63|399.8|397.4|0
1642673340000|2022-01-20 10:09:00|399.73|397.33|399.73|397.33|399.73|397.33|399.73|397.33|0
1642673350000|2022-01-20 10:09:10|399.88|397.48|399.28|396.88|399.88|397.48|399.28|396.88|0
1642673360000|2022-01-20 10:09:20|399.43|397.03|399.36|396.96|399.43|397.03|399.36|396.96|0
1642673370000|2022-01-20 10:09:30|399.13|396.73|399.06|396.66|399.13|396.73|398.98|396.58|0
1642673380000|2022-01-20 10:09:40|398.83|396.43|398.91|396.51|398.91|396.51|398.83|396.43|0
1642673390000|2022-01-20 10:09:50|398.98|396.58|398.38|395.98|398.98|396.58|398.38|395.98|0
1642673400000|2022-01-20 10:10:00|398.23|395.83|398.23|395.83|398.23|395.83|398.08|395.68|0
1642673410000|2022-01-20 10:10:10|398.08|395.68|397.78|395.38|398.08|395.68|397.78|395.38|0
1642673420000|2022-01-20 10:10:20|397.93|395.53|397.93|395.53|397.93|395.53|397.78|395.38|0
1642673430000|2022-01-20 10:10:30|397.78|395.38|398.08|395.68|398.08|395.68|397.78|395.38|0
1642673440000|2022-01-20 10:10:40|397.93|395.53|397.93|395.53|398.01|395.61|397.93|395.53|0
1642673450000|2022-01-20 10:10:50|398.08|395.68|398.08|395.68|398.08|395.68|397.93|395.53|0
1642673460000|2022-01-20 10:11:00|398.38|395.98|398.68|396.28|398.68|396.28|398.38|395.98|0
1642673480000|2022-01-20 10:11:20|398.53|396.13|398.23|395.83|398.53|396.13|398.23|395.83|0
1642673500000|2022-01-20 10:11:40|398.31|395.91|398.16|395.76|398.31|395.91|398.16|395.76|0
1642673510000|2022-01-20 10:11:50|398.08|395.68|398.08|395.68|398.08|395.68|398.08|395.68|0
1642673520000|2022-01-20 10:12:00|398.23|395.83|398.08|395.68|398.38|395.98|398.08|395.68|0
1642673530000|2022-01-20 10:12:10|398.23|395.83|398.08|395.68|398.23|395.83|398.08|395.68|0
1642673550000|2022-01-20 10:12:30|397.93|395.53|397.93|395.53|397.93|395.53|397.86|395.46|0
1642673570000|2022-01-20 10:12:50|398.01|395.61|397.93|395.53|398.01|395.61|397.78|395.38|0
1642673580000|2022-01-20 10:13:00|397.86|395.46|397.78|395.38|397.93|395.53|397.78|395.38|0
1642673590000|2022-01-20 10:13:10|397.93|395.53|398.08|395.68|398.08|395.68|397.93|395.53|0
1642673600000|2022-01-20 10:13:20|397.93|395.53|398.08|395.68|398.08|395.68|397.86|395.46|0
1642673620000|2022-01-20 10:13:40|398.23|395.83|398.23|395.83|398.23|395.83|398.23|395.83|0
1642673630000|2022-01-20 10:13:50|398.38|395.98|398.53|396.13|398.53|396.13|398.38|395.98|0
1642673640000|2022-01-20 10:14:00|398.68|396.28|398.53|396.13|398.68|396.28|398.53|396.13|0
1642673650000|2022-01-20 10:14:10|398.68|396.28|398.68|396.28|398.68|396.28|398.68|396.28|0
1642673660000|2022-01-20 10:14:20|398.61|396.21|398.38|395.98|398.61|396.21|398.38|395.98|0
1642673680000|2022-01-20 10:14:40|398.53|396.13|398.68|396.28|398.68|396.28|398.53|396.13|0
1642673690000|2022-01-20 10:14:50|398.83|396.43|398.98|396.58|398.98|396.58|398.83|396.43|0
1642673700000|2022-01-20 10:15:00|398.9|396.5|398.83|396.43|398.9|396.5|398.83|396.43|0
1642673710000|2022-01-20 10:15:10|398.76|396.36|398.76|396.36|398.83|396.43|398.76|396.36|0
1642673720000|2022-01-20 10:15:20|398.83|396.43|399.28|396.88|399.28|396.88|398.83|396.43|0
1642673730000|2022-01-20 10:15:30|399.13|396.73|399.13|396.73|399.13|396.73|399.13|396.73|0
1642673740000|2022-01-20 10:15:40|398.98|396.58|399.13|396.73|399.13|396.73|398.98|396.58|0
1642673750000|2022-01-20 10:15:50|399.27|396.87|399.05|396.65|399.27|396.87|399.05|396.65|0
1642673760000|2022-01-20 10:16:00|398.83|396.43|399.05|396.65|399.05|396.65|398.83|396.43|0
1642673770000|2022-01-20 10:16:10|399.13|396.73|398.83|396.43|399.13|396.73|398.83|396.43|0
1642673780000|2022-01-20 10:16:20|398.68|396.28|398.68|396.28|398.68|396.28|398.61|396.21|0
1642673790000|2022-01-20 10:16:30|398.83|396.43|398.53|396.13|398.83|396.43|398.53|396.13|0
1642673800000|2022-01-20 10:16:40|398.68|396.28|398.83|396.43|398.83|396.43|398.68|396.28|0
1642673810000|2022-01-20 10:16:50|398.98|396.58|398.83|396.43|398.98|396.58|398.83|396.43|0
1642673820000|2022-01-20 10:17:00|398.68|396.28|398.83|396.43|398.83|396.43|398.68|396.28|0
1642673830000|2022-01-20 10:17:10|398.68|396.28|398.53|396.13|398.68|396.28|398.53|396.13|0
1642673840000|2022-01-20 10:17:20|398.68|396.28|398.68|396.28|398.68|396.28|398.68|396.28|0
1642673850000|2022-01-20 10:17:30|398.83|396.43|398.83|396.43|398.83|396.43|398.83|396.43|0
1642673860000|2022-01-20 10:17:40|398.68|396.28|398.53|396.13|398.68|396.28|398.53|396.13|0
1642673870000|2022-01-20 10:17:50|398.38|395.98|398.23|395.83|398.38|395.98|398.23|395.83|0
1642673880000|2022-01-20 10:18:00|398.16|395.76|398.53|396.13|398.53|396.13|398.16|395.76|0
1642673890000|2022-01-20 10:18:10|398.38|395.98|398.23|395.83|398.38|395.98|398.23|395.83|0
1642673900000|2022-01-20 10:18:20|398.08|395.68|398.31|395.91|398.38|395.98|398.08|395.68|0
1642673910000|2022-01-20 10:18:30|398.08|395.68|398.38|395.98|398.38|395.98|398.08|395.68|0
1642673920000|2022-01-20 10:18:40|398.23|395.83|398.38|395.98|398.46|396.06|398.23|395.83|0
1642673930000|2022-01-20 10:18:50|398.53|396.13|398.38|395.98|398.53|396.13|398.38|395.98|0
1642673940000|2022-01-20 10:19:00|398.23|395.83|398.38|395.98|398.38|395.98|398.23|395.83|0
1642673950000|2022-01-20 10:19:10|398.08|395.68|398.01|395.61|398.08|395.68|398.01|395.61|0
1642673960000|2022-01-20 10:19:20|397.93|395.53|397.86|395.46|397.93|395.53|397.86|395.46|0
1642673970000|2022-01-20 10:19:30|397.71|395.31|397.71|395.31|397.78|395.38|397.63|395.23|0
1642673980000|2022-01-20 10:19:40|397.78|395.38|397.71|395.31|397.78|395.38|397.63|395.23|0
1642673990000|2022-01-20 10:19:50|397.56|395.16|397.48|395.08|397.56|395.16|397.48|395.08|0
1642674000000|2022-01-20 10:20:00|397.63|395.23|397.33|394.93|397.63|395.23|397.33|394.93|0
1642674010000|2022-01-20 10:20:10|397.63|395.23|397.48|395.08|397.63|395.23|397.48|395.08|0
1642674020000|2022-01-20 10:20:20|397.33|394.93|397.33|394.93|397.33|394.93|397.33|394.93|0
1642674030000|2022-01-20 10:20:30|397.48|395.08|397.41|395.01|397.48|395.08|397.41|395.01|0
1642674040000|2022-01-20 10:20:40|397.48|395.08|397.63|395.23|397.63|395.23|397.48|395.08|0
1642674050000|2022-01-20 10:20:50|397.48|395.08|397.48|395.08|397.48|395.08|397.48|395.08|0
1642674060000|2022-01-20 10:21:00|397.63|395.23|397.71|395.31|397.71|395.31|397.63|395.23|0
1642674070000|2022-01-20 10:21:10|397.93|395.53|397.78|395.38|397.93|395.53|397.78|395.38|0
1642674080000|2022-01-20 10:21:20|398.16|395.76|398.08|395.68|398.16|395.76|398.08|395.68|0
1642674090000|2022-01-20 10:21:30|397.93|395.53|398.23|395.83|398.23|395.83|397.93|395.53|0
1642674100000|2022-01-20 10:21:40|398.08|395.68|397.78|395.38|398.08|395.68|397.78|395.38|0
1642674110000|2022-01-20 10:21:50|397.63|395.23|397.48|395.08|397.63|395.23|397.48|395.08|0
1642674120000|2022-01-20 10:22:00|397.41|395.01|397.33|394.93|397.41|395.01|397.33|394.93|0
1642674130000|2022-01-20 10:22:10|397.63|395.23|397.63|395.23|397.63|395.23|397.63|395.23|0
1642674160000|2022-01-20 10:22:40|397.56|395.16|397.26|394.86|397.56|395.16|397.26|394.86|0
1642674170000|2022-01-20 10:22:50|397.33|394.93|397.33|394.93|397.33|394.93|397.26|394.86|0
1642674190000|2022-01-20 10:23:10|397.48|395.08|397.48|395.08|397.48|395.08|397.41|395.01|0
1642674200000|2022-01-20 10:23:20|397.33|394.93|397.33|394.93|397.33|394.93|397.33|394.93|0
1642674210000|2022-01-20 10:23:30|397.03|394.63|396.89|394.49|397.03|394.63|396.89|394.49|0
1642674230000|2022-01-20 10:23:50|396.74|394.34|396.59|394.19|396.74|394.34|396.59|394.19|0
1642674240000|2022-01-20 10:24:00|396.66|394.26|396.59|394.19|396.74|394.34|396.59|394.19|0
1642674250000|2022-01-20 10:24:10|396.44|394.04|396.44|394.04|396.59|394.19|396.44|394.04|0
1642674260000|2022-01-20 10:24:20|396.14|393.74|396.14|393.74|396.14|393.74|396.14|393.74|0
1642674270000|2022-01-20 10:24:30|396.29|393.89|396.14|393.74|396.29|393.89|396.14|393.74|0
1642674280000|2022-01-20 10:24:40|395.99|393.59|396.07|393.67|396.14|393.74|395.99|393.59|0
1642674290000|2022-01-20 10:24:50|396.14|393.74|396.14|393.74|396.44|394.04|396.14|393.74|0
1642674300000|2022-01-20 10:25:00|396.29|393.89|396.29|393.89|396.29|393.89|396.29|393.89|0
1642674310000|2022-01-20 10:25:10|396.14|393.74|396.14|393.74|396.14|393.74|396.14|393.74|0
1642674320000|2022-01-20 10:25:20|396.29|393.89|396.29|393.89|396.29|393.89|396.14|393.74|0
1642674330000|2022-01-20 10:25:30|396.14|393.74|396.14|393.74|396.14|393.74|396.14|393.74|0
1642674340000|2022-01-20 10:25:40|396.44|394.04|396.44|394.04|396.44|394.04|396.29|393.89|0
1642674350000|2022-01-20 10:25:50|396.59|394.19|396.37|393.97|396.59|394.19|396.37|393.97|0
1642674360000|2022-01-20 10:26:00|396.59|394.19|396.59|394.19|396.59|394.19|396.59|394.19|0
1642674370000|2022-01-20 10:26:10|396.74|394.34|396.51|394.11|396.74|394.34|396.44|394.04|0
1642674380000|2022-01-20 10:26:20|396.59|394.19|396.29|393.89|396.59|394.19|396.29|393.89|0
1642674390000|2022-01-20 10:26:30|396.44|394.04|396.66|394.26|396.66|394.26|396.44|394.04|0
1642674400000|2022-01-20 10:26:40|396.59|394.19|396.66|394.26|396.74|394.34|396.59|394.19|0
1642674410000|2022-01-20 10:26:50|396.74|394.34|396.88|394.48|396.88|394.48|396.74|394.34|0
1642674420000|2022-01-20 10:27:00|396.81|394.41|396.73|394.33|396.88|394.48|396.73|394.33|0
1642674430000|2022-01-20 10:27:10|396.59|394.19|396.59|394.19|396.59|394.19|396.59|394.19|0
1642674440000|2022-01-20 10:27:20|396.73|394.33|396.73|394.33|396.73|394.33|396.59|394.19|0
1642674450000|2022-01-20 10:27:30|396.59|394.19|396.73|394.33|396.73|394.33|396.59|394.19|0
1642674460000|2022-01-20 10:27:40|396.88|394.48|396.88|394.48|396.88|394.48|396.88|394.48|0
1642674490000|2022-01-20 10:28:10|397.03|394.63|396.96|394.56|397.03|394.63|396.96|394.56|0
1642674500000|2022-01-20 10:28:20|396.88|394.48|397.03|394.63|397.03|394.63|396.88|394.48|0
1642674510000|2022-01-20 10:28:30|397.18|394.78|397.48|395.08|397.48|395.08|397.18|394.78|0
1642674520000|2022-01-20 10:28:40|397.41|395.01|397.63|395.23|397.63|395.23|397.41|395.01|0
1642674530000|2022-01-20 10:28:50|397.48|395.08|397.48|395.08|397.48|395.08|397.48|395.08|0
1642674540000|2022-01-20 10:29:00|397.41|395.01|397.33|394.93|397.41|395.01|397.33|394.93|0
1642674550000|2022-01-20 10:29:10|397.18|394.78|397.18|394.78|397.18|394.78|397.18|394.78|0
1642674560000|2022-01-20 10:29:20|397.33|394.93|397.18|394.78|397.48|395.08|397.18|394.78|0
1642674570000|2022-01-20 10:29:30|397.03|394.63|397.03|394.63|397.03|394.63|396.88|394.48|0
1642674580000|2022-01-20 10:29:40|396.88|394.48|396.88|394.48|396.88|394.48|396.88|394.48|0
1642674590000|2022-01-20 10:29:50|396.73|394.33|396.73|394.33|396.73|394.33|396.73|394.33|0
1642674600000|2022-01-20 10:30:00|397.03|394.63|397.03|394.63|397.03|394.63|397.03|394.63|0
1642674610000|2022-01-20 10:30:10|397.18|394.78|397.03|394.63|397.18|394.78|397.03|394.63|0
1642674620000|2022-01-20 10:30:20|397.18|394.78|397.18|394.78|397.18|394.78|397.18|394.78|0
1642674630000|2022-01-20 10:30:30|397.03|394.63|397.03|394.63|397.18|394.78|397.03|394.63|0
1642674640000|2022-01-20 10:30:40|397.18|394.78|397.18|394.78|397.18|394.78|397.18|394.78|0
1642674650000|2022-01-20 10:30:50|397.11|394.71|397.03|394.63|397.11|394.71|397.03|394.63|0
1642674660000|2022-01-20 10:31:00|397.18|394.78|396.88|394.48|397.18|394.78|396.88|394.48|0
1642674670000|2022-01-20 10:31:10|397.03|394.63|396.88|394.48|397.03|394.63|396.88|394.48|0
1642674680000|2022-01-20 10:31:20|397.18|394.78|397.33|394.93|397.33|394.93|397.18|394.78|0
1642674690000|2022-01-20 10:31:30|397.63|395.23|397.7|395.3|397.78|395.38|397.63|395.23|0
1642674700000|2022-01-20 10:31:40|397.63|395.23|397.7|395.3|397.7|395.3|397.63|395.23|0
1642674710000|2022-01-20 10:31:50|397.63|395.23|397.78|395.38|397.78|395.38|397.63|395.23|0
1642674720000|2022-01-20 10:32:00|397.85|395.45|397.85|395.45|397.85|395.45|397.78|395.38|0
1642674730000|2022-01-20 10:32:10|397.78|395.38|398.37|395.97|398.37|395.97|397.78|395.38|0
1642674740000|2022-01-20 10:32:20|398.22|395.82|398.22|395.82|398.22|395.82|398.22|395.82|0
1642674750000|2022-01-20 10:32:30|398.3|395.9|398.22|395.82|398.37|395.97|398.22|395.82|0
1642674760000|2022-01-20 10:32:40|398.07|395.67|397.92|395.52|398.07|395.67|397.92|395.52|0
1642674770000|2022-01-20 10:32:50|397.78|395.38|397.85|395.45|397.92|395.52|397.78|395.38|0
1642674780000|2022-01-20 10:33:00|398.07|395.67|398.07|395.67|398.22|395.82|398.07|395.67|0
1642674790000|2022-01-20 10:33:10|398.22|395.82|398.37|395.97|398.37|395.97|398.22|395.82|0
1642674800000|2022-01-20 10:33:20|398.3|395.9|398.37|395.97|398.37|395.97|398.3|395.9|0
1642674810000|2022-01-20 10:33:30|398.45|396.05|398.45|396.05|398.45|396.05|398.45|396.05|0
1642674820000|2022-01-20 10:33:40|398.22|395.82|398.37|395.97|398.37|395.97|398.22|395.82|0
1642674840000|2022-01-20 10:34:00|398.3|395.9|398.15|395.75|398.3|395.9|398.15|395.75|0
1642674850000|2022-01-20 10:34:10|398.07|395.67|398.52|396.12|398.52|396.12|398.07|395.67|0
1642674860000|2022-01-20 10:34:20|398.37|395.97|398.37|395.97|398.37|395.97|398.37|395.97|0
1642674870000|2022-01-20 10:34:30|398.07|395.67|398.22|395.82|398.22|395.82|398.07|395.67|0
1642674880000|2022-01-20 10:34:40|398.37|395.97|398.22|395.82|398.37|395.97|398.22|395.82|0
1642674890000|2022-01-20 10:34:50|398.07|395.67|398.22|395.82|398.22|395.82|398.07|395.67|0
1642674900000|2022-01-20 10:35:00|398.52|396.12|398.67|396.27|398.82|396.42|398.52|396.12|0
1642674910000|2022-01-20 10:35:10|398.82|396.42|398.82|396.42|398.82|396.42|398.82|396.42|0
1642674920000|2022-01-20 10:35:20|398.97|396.57|398.67|396.27|398.97|396.57|398.67|396.27|0
1642674930000|2022-01-20 10:35:30|398.6|396.2|398.82|396.42|398.82|396.42|398.6|396.2|0
1642674940000|2022-01-20 10:35:40|398.97|396.57|398.97|396.57|398.97|396.57|398.82|396.42|0
1642674950000|2022-01-20 10:35:50|398.82|396.42|398.97|396.57|398.97|396.57|398.82|396.42|0
1642674960000|2022-01-20 10:36:00|398.82|396.42|398.52|396.12|398.82|396.42|398.52|396.12|0
1642674970000|2022-01-20 10:36:10|398.37|395.97|398.52|396.12|398.52|396.12|398.37|395.97|0
1642674980000|2022-01-20 10:36:20|398.45|396.05|398.52|396.12|398.52|396.12|398.37|395.97|0
1642674990000|2022-01-20 10:36:30|398.37|395.97|398.37|395.97|398.37|395.97|398.37|395.97|0
1642675000000|2022-01-20 10:36:40|398.45|396.05|398.52|396.12|398.52|396.12|398.37|395.97|0
1642675010000|2022-01-20 10:36:50|398.22|395.82|398.22|395.82|398.22|395.82|398.15|395.75|0
1642675020000|2022-01-20 10:37:00|398.37|395.97|398.15|395.75|398.45|396.05|398.15|395.75|0
1642675030000|2022-01-20 10:37:10|398.07|395.67|398.07|395.67|398.07|395.67|398|395.6|0
1642675040000|2022-01-20 10:37:20|398.22|395.82|398.67|396.27|398.67|396.27|398.22|395.82|0
1642675050000|2022-01-20 10:37:30|398.6|396.2|398.67|396.27|398.67|396.27|398.6|396.2|0
1642675060000|2022-01-20 10:37:40|398.52|396.12|398.52|396.12|398.52|396.12|398.52|396.12|0
1642675070000|2022-01-20 10:37:50|398.37|395.97|398.37|395.97|398.37|395.97|398.37|395.97|0
1642675080000|2022-01-20 10:38:00|398.22|395.82|398.07|395.67|398.22|395.82|398.07|395.67|0
1642675090000|2022-01-20 10:38:10|398.22|395.82|398.07|395.67|398.3|395.9|398.07|395.67|0
1642675110000|2022-01-20 10:38:30|397.92|395.52|397.85|395.45|397.92|395.52|397.85|395.45|0
1642675120000|2022-01-20 10:38:40|397.77|395.37|397.85|395.45|397.85|395.45|397.77|395.37|0
1642675130000|2022-01-20 10:38:50|397.77|395.37|397.77|395.37|397.77|395.37|397.77|395.37|0
1642675140000|2022-01-20 10:39:00|397.85|395.45|397.62|395.22|397.92|395.52|397.62|395.22|0
1642675170000|2022-01-20 10:39:30|397.77|395.37|397.77|395.37|397.77|395.37|397.77|395.37|0
1642675180000|2022-01-20 10:39:40|397.92|395.52|397.77|395.37|397.92|395.52|397.77|395.37|0
1642675190000|2022-01-20 10:39:50|397.85|395.45|397.77|395.37|397.85|395.45|397.77|395.37|0
1642675200000|2022-01-20 10:40:00|397.62|395.22|397.55|395.15|397.62|395.22|397.55|395.15|0
1642675210000|2022-01-20 10:40:10|397.77|395.37|397.85|395.45|397.85|395.45|397.77|395.37|0
1642675220000|2022-01-20 10:40:20|397.92|395.52|398|395.6|398|395.6|397.92|395.52|0
1642675230000|2022-01-20 10:40:30|397.92|395.52|397.77|395.37|397.92|395.52|397.77|395.37|0
1642675240000|2022-01-20 10:40:40|397.92|395.52|397.92|395.52|397.92|395.52|397.92|395.52|0
1642675250000|2022-01-20 10:40:50|397.7|395.3|397.7|395.3|397.7|395.3|397.7|395.3|0
1642675260000|2022-01-20 10:41:00|397.62|395.22|397.33|394.93|397.62|395.22|397.33|394.93|0
1642675270000|2022-01-20 10:41:10|397.47|395.07|397.33|394.93|397.47|395.07|397.33|394.93|0
1642675280000|2022-01-20 10:41:20|397.4|395|397.33|394.93|397.4|395|397.33|394.93|0
1642675290000|2022-01-20 10:41:30|397.47|395.07|397.25|394.85|397.47|395.07|397.25|394.85|0
1642675300000|2022-01-20 10:41:40|397.18|394.78|397.18|394.78|397.18|394.78|397.18|394.78|0
1642675320000|2022-01-20 10:42:00|397.32|394.92|397.25|394.85|397.32|394.92|397.25|394.85|0
1642675330000|2022-01-20 10:42:10|397.32|394.92|397.18|394.78|397.32|394.92|397.18|394.78|0
1642675340000|2022-01-20 10:42:20|397.32|394.92|397.18|394.78|397.32|394.92|397.18|394.78|0
1642675360000|2022-01-20 10:42:40|397.03|394.63|397.1|394.7|397.18|394.78|397.03|394.63|0
1642675370000|2022-01-20 10:42:50|397.18|394.78|397.18|394.78|397.18|394.78|397.18|394.78|0
1642675380000|2022-01-20 10:43:00|397.25|394.85|397.18|394.78|397.25|394.85|397.18|394.78|0
1642675390000|2022-01-20 10:43:10|397.1|394.7|397.03|394.63|397.1|394.7|396.96|394.56|0
1642675400000|2022-01-20 10:43:20|397.1|394.7|397.1|394.7|397.1|394.7|397.1|394.7|0
1642675410000|2022-01-20 10:43:30|397.03|394.63|397.03|394.63|397.32|394.92|397.03|394.63|0
1642675420000|2022-01-20 10:43:40|397.1|394.7|397.03|394.63|397.18|394.78|397.03|394.63|0
1642675430000|2022-01-20 10:43:50|397.1|394.7|397.25|394.85|397.25|394.85|397.1|394.7|0
1642675440000|2022-01-20 10:44:00|397.32|394.92|397.18|394.78|397.32|394.92|397.18|394.78|0
1642675450000|2022-01-20 10:44:10|397.1|394.7|397.03|394.63|397.1|394.7|397.03|394.63|0
1642675460000|2022-01-20 10:44:20|397.32|394.92|397.32|394.92|397.32|394.92|397.32|394.92|0
1642675470000|2022-01-20 10:44:30|397.03|394.63|397.03|394.63|397.03|394.63|397.03|394.63|0
1642675490000|2022-01-20 10:44:50|396.88|394.48|397.17|394.77|397.17|394.77|396.88|394.48|0
1642675520000|2022-01-20 10:45:20|397.25|394.85|397.25|394.85|397.25|394.85|397.25|394.85|0
1642675530000|2022-01-20 10:45:30|397.17|394.77|397.25|394.85|397.25|394.85|397.17|394.77|0
1642675540000|2022-01-20 10:45:40|397.32|394.92|397.17|394.77|397.32|394.92|397.17|394.77|0
1642675580000|2022-01-20 10:46:20|397.25|394.85|397.25|394.85|397.25|394.85|397.25|394.85|0
1642675590000|2022-01-20 10:46:30|397.17|394.77|397.17|394.77|397.17|394.77|397.17|394.77|0
1642675640000|2022-01-20 10:47:20|397.03|394.63|397.03|394.63|397.03|394.63|397.03|394.63|0
1642675650000|2022-01-20 10:47:30|397.02|394.62|397.02|394.62|397.02|394.62|397.02|394.62|0
1642675680000|2022-01-20 10:48:00|396.88|394.48|396.88|394.48|396.88|394.48|396.88|394.48|0
1642675700000|2022-01-20 10:48:20|396.95|394.55|397.02|394.62|397.02|394.62|396.95|394.55|0
1642675720000|2022-01-20 10:48:40|396.88|394.48|397.17|394.77|397.17|394.77|396.88|394.48|0
1642675730000|2022-01-20 10:48:50|397.02|394.62|396.95|394.55|397.02|394.62|396.95|394.55|0
1642675740000|2022-01-20 10:49:00|396.88|394.48|396.88|394.48|396.88|394.48|396.88|394.48|0
1642675750000|2022-01-20 10:49:10|397.02|394.62|396.73|394.33|397.02|394.62|396.73|394.33|0
1642675760000|2022-01-20 10:49:20|396.88|394.48|396.73|394.33|396.88|394.48|396.73|394.33|0
1642675790000|2022-01-20 10:49:50|396.88|394.48|397.02|394.62|397.02|394.62|396.88|394.48|0
1642675800000|2022-01-20 10:50:00|397.17|394.77|397.17|394.77|397.17|394.77|397.17|394.77|0
1642675810000|2022-01-20 10:50:10|397.32|394.92|397.25|394.85|397.32|394.92|397.25|394.85|0
1642675820000|2022-01-20 10:50:20|397.17|394.77|397.02|394.62|397.17|394.77|397.02|394.62|0
1642675830000|2022-01-20 10:50:30|397.17|394.77|397.17|394.77|397.17|394.77|397.17|394.77|0
1642675840000|2022-01-20 10:50:40|397.02|394.62|397.02|394.62|397.02|394.62|397.02|394.62|0
1642675850000|2022-01-20 10:50:50|396.87|394.47|396.87|394.47|396.95|394.55|396.87|394.47|0
1642675860000|2022-01-20 10:51:00|397.02|394.62|397.02|394.62|397.17|394.77|397.02|394.62|0
1642675870000|2022-01-20 10:51:10|397.1|394.7|397.02|394.62|397.17|394.77|397.02|394.62|0
1642675880000|2022-01-20 10:51:20|396.87|394.47|396.87|394.47|396.87|394.47|396.87|394.47|0
1642675890000|2022-01-20 10:51:30|396.73|394.33|396.73|394.33|396.73|394.33|396.73|394.33|0
1642675900000|2022-01-20 10:51:40|396.65|394.25|396.65|394.25|396.65|394.25|396.58|394.18|0
1642675910000|2022-01-20 10:51:50|396.58|394.18|396.73|394.33|396.73|394.33|396.58|394.18|0
1642675920000|2022-01-20 10:52:00|396.95|394.55|396.87|394.47|396.95|394.55|396.87|394.47|0
1642675940000|2022-01-20 10:52:20|396.73|394.33|396.73|394.33|396.73|394.33|396.73|394.33|0
1642675950000|2022-01-20 10:52:30|397.17|394.77|397.17|394.77|397.17|394.77|397.17|394.77|0
1642675970000|2022-01-20 10:52:50|396.95|394.55|396.95|394.55|396.95|394.55|396.87|394.47|0
1642675980000|2022-01-20 10:53:00|396.87|394.47|397.02|394.62|397.02|394.62|396.87|394.47|0
1642676000000|2022-01-20 10:53:20|396.95|394.55|396.8|394.4|397.02|394.62|396.8|394.4|0
1642676010000|2022-01-20 10:53:30|396.72|394.32|396.65|394.25|396.72|394.32|396.58|394.18|0
1642676020000|2022-01-20 10:53:40|396.72|394.32|396.72|394.32|396.72|394.32|396.72|394.32|0
1642676030000|2022-01-20 10:53:50|396.87|394.47|396.72|394.32|396.87|394.47|396.72|394.32|0
1642676040000|2022-01-20 10:54:00|396.65|394.25|396.65|394.25|396.65|394.25|396.65|394.25|0
1642676050000|2022-01-20 10:54:10|396.58|394.18|396.58|394.18|396.58|394.18|396.58|394.18|0
1642676070000|2022-01-20 10:54:30|396.43|394.03|396.43|394.03|396.43|394.03|396.43|394.03|0
1642676080000|2022-01-20 10:54:40|396.58|394.18|396.58|394.18|396.58|394.18|396.58|394.18|0
1642676090000|2022-01-20 10:54:50|396.43|394.03|396.43|394.03|396.43|394.03|396.43|394.03|0
1642676100000|2022-01-20 10:55:00|396.5|394.1|396.28|393.88|396.58|394.18|396.28|393.88|0
1642676110000|2022-01-20 10:55:10|396.43|394.03|396.43|394.03|396.43|394.03|396.43|394.03|0
1642676120000|2022-01-20 10:55:20|396.58|394.18|396.72|394.32|396.72|394.32|396.58|394.18|0
1642676130000|2022-01-20 10:55:30|396.58|394.18|396.58|394.18|396.65|394.25|396.58|394.18|0
1642676140000|2022-01-20 10:55:40|396.43|394.03|396.43|394.03|396.43|394.03|396.43|394.03|0
1642676170000|2022-01-20 10:56:10|396.28|393.88|396.28|393.88|396.28|393.88|396.28|393.88|0
1642676180000|2022-01-20 10:56:20|396.43|394.03|396.43|394.03|396.43|394.03|396.43|394.03|0
1642676190000|2022-01-20 10:56:30|396.28|393.88|396.28|393.88|396.28|393.88|396.28|393.88|0
1642676200000|2022-01-20 10:56:40|396.43|394.03|396.57|394.17|396.57|394.17|396.43|394.03|0
1642676210000|2022-01-20 10:56:50|396.65|394.25|396.72|394.32|396.72|394.32|396.65|394.25|0
1642676220000|2022-01-20 10:57:00|396.65|394.25|396.87|394.47|396.87|394.47|396.65|394.25|0
1642676230000|2022-01-20 10:57:10|396.72|394.32|396.72|394.32|396.72|394.32|396.72|394.32|0
1642676240000|2022-01-20 10:57:20|396.57|394.17|396.57|394.17|396.57|394.17|396.57|394.17|0
1642676250000|2022-01-20 10:57:30|396.43|394.03|396.72|394.32|396.72|394.32|396.43|394.03|0
1642676260000|2022-01-20 10:57:40|396.57|394.17|396.57|394.17|396.65|394.25|396.57|394.17|0
1642676270000|2022-01-20 10:57:50|396.72|394.32|396.72|394.32|396.72|394.32|396.72|394.32|0
1642676290000|2022-01-20 10:58:10|396.87|394.47|396.87|394.47|396.87|394.47|396.87|394.47|0
1642676300000|2022-01-20 10:58:20|396.72|394.32|396.72|394.32|396.8|394.4|396.72|394.32|0
1642676310000|2022-01-20 10:58:30|396.87|394.47|396.87|394.47|396.87|394.47|396.72|394.32|0
1642676320000|2022-01-20 10:58:40|396.72|394.32|396.72|394.32|396.72|394.32|396.72|394.32|0
1642676330000|2022-01-20 10:58:50|396.87|394.47|397.02|394.62|397.02|394.62|396.87|394.47|0
1642676340000|2022-01-20 10:59:00|396.87|394.47|396.87|394.47|396.87|394.47|396.72|394.32|0
1642676350000|2022-01-20 10:59:10|396.95|394.55|397.02|394.62|397.02|394.62|396.95|394.55|0
1642676360000|2022-01-20 10:59:20|397.17|394.77|397.4|395|397.47|395.07|397.17|394.77|0
1642676370000|2022-01-20 10:59:30|397.17|394.77|397.17|394.77|397.17|394.77|397.02|394.62|0
1642676380000|2022-01-20 10:59:40|397.1|394.7|397.1|394.7|397.17|394.77|397.1|394.7|0
1642676390000|2022-01-20 10:59:50|397.02|394.62|396.57|394.17|397.02|394.62|396.57|394.17|0
1642676400000|2022-01-20 11:00:00|396.42|394.02|396.13|393.73|396.57|394.17|396.13|393.73|0
1642676410000|2022-01-20 11:00:10|396.28|393.88|396.2|393.8|396.28|393.88|396.13|393.73|0
1642676420000|2022-01-20 11:00:20|396.13|393.73|395.83|393.43|396.13|393.73|395.83|393.43|0
1642676430000|2022-01-20 11:00:30|395.24|392.84|395.38|392.98|395.38|392.98|395.24|392.84|0
1642676440000|2022-01-20 11:00:40|395.53|393.13|395.53|393.13|395.68|393.28|395.38|392.98|0
1642676450000|2022-01-20 11:00:50|395.24|392.84|395.24|392.84|395.24|392.84|395.24|392.84|0
1642676460000|2022-01-20 11:01:00|395.38|392.98|395.24|392.84|395.38|392.98|395.24|392.84|0
1642676470000|2022-01-20 11:01:10|395.38|392.98|395.53|393.13|395.53|393.13|395.38|392.98|0
1642676480000|2022-01-20 11:01:20|395.83|393.43|395.98|393.58|395.98|393.58|395.83|393.43|0
1642676490000|2022-01-20 11:01:30|395.83|393.43|395.38|392.98|395.83|393.43|395.38|392.98|0
1642676500000|2022-01-20 11:01:40|395.24|392.84|395.24|392.84|395.24|392.84|395.24|392.84|0
1642676510000|2022-01-20 11:01:50|395.38|392.98|395.24|392.84|395.38|392.98|395.24|392.84|0
1642676520000|2022-01-20 11:02:00|395.38|392.98|395.38|392.98|395.38|392.98|395.24|392.84|0
1642676530000|2022-01-20 11:02:10|395.53|393.13|395.38|392.98|395.53|393.13|395.38|392.98|0
1642676540000|2022-01-20 11:02:20|395.23|392.83|395.83|393.43|395.83|393.43|395.09|392.69|0
1642676550000|2022-01-20 11:02:30|395.68|393.28|395.83|393.43|395.83|393.43|395.68|393.28|0
1642676560000|2022-01-20 11:02:40|395.68|393.28|395.68|393.28|395.68|393.28|395.68|393.28|0
1642676580000|2022-01-20 11:03:00|395.53|393.13|395.68|393.28|395.68|393.28|395.53|393.13|0
1642676590000|2022-01-20 11:03:10|395.53|393.13|395.53|393.13|395.53|393.13|395.53|393.13|0
1642676600000|2022-01-20 11:03:20|394.94|392.54|395.23|392.83|395.23|392.83|394.94|392.54|0
1642676610000|2022-01-20 11:03:30|395.09|392.69|395.38|392.98|395.38|392.98|395.09|392.69|0
1642676620000|2022-01-20 11:03:40|395.23|392.83|395.09|392.69|395.23|392.83|395.09|392.69|0
1642676630000|2022-01-20 11:03:50|394.94|392.54|394.94|392.54|395.09|392.69|394.94|392.54|0
1642676640000|2022-01-20 11:04:00|395.09|392.69|395.09|392.69|395.09|392.69|395.09|392.69|0
1642676650000|2022-01-20 11:04:10|394.94|392.54|394.64|392.24|394.94|392.54|394.64|392.24|0
1642676660000|2022-01-20 11:04:20|394.49|392.09|394.49|392.09|394.49|392.09|394.49|392.09|0
1642676670000|2022-01-20 11:04:30|394.64|392.24|395.09|392.69|395.09|392.69|394.64|392.24|0
1642676680000|2022-01-20 11:04:40|395.01|392.61|394.79|392.39|395.09|392.69|394.79|392.39|0
1642676690000|2022-01-20 11:04:50|394.94|392.54|394.94|392.54|394.94|392.54|394.79|392.39|0
1642676700000|2022-01-20 11:05:00|394.49|392.09|394.49|392.09|394.49|392.09|394.49|392.09|0
1642676710000|2022-01-20 11:05:10|394.64|392.24|394.64|392.24|394.64|392.24|394.64|392.24|0
1642676720000|2022-01-20 11:05:20|394.57|392.17|394.34|391.94|394.57|392.17|394.34|391.94|0
1642676730000|2022-01-20 11:05:30|394.05|391.65|394.34|391.94|394.34|391.94|394.05|391.65|0
1642676740000|2022-01-20 11:05:40|394.49|392.09|394.57|392.17|394.57|392.17|394.34|391.94|0
1642676750000|2022-01-20 11:05:50|394.64|392.24|394.49|392.09|394.64|392.24|394.34|391.94|0
1642676760000|2022-01-20 11:06:00|394.34|391.94|394.19|391.79|394.34|391.94|394.19|391.79|0
1642676770000|2022-01-20 11:06:10|394.05|391.65|394.49|392.09|394.49|392.09|394.05|391.65|0
1642676780000|2022-01-20 11:06:20|394.34|391.94|394.49|392.09|394.49|392.09|394.34|391.94|0
1642676790000|2022-01-20 11:06:30|394.34|391.94|394.34|391.94|394.34|391.94|394.34|391.94|0
1642676800000|2022-01-20 11:06:40|394.49|392.09|394.64|392.24|394.64|392.24|394.49|392.09|0
1642676810000|2022-01-20 11:06:50|394.49|392.09|394.34|391.94|394.49|392.09|394.34|391.94|0
1642676820000|2022-01-20 11:07:00|394.49|392.09|394.34|391.94|394.49|392.09|394.34|391.94|0
1642676830000|2022-01-20 11:07:10|394.19|391.79|394.34|391.94|394.34|391.94|394.19|391.79|0
1642676840000|2022-01-20 11:07:20|394.19|391.79|394.19|391.79|394.19|391.79|394.05|391.65|0
1642676850000|2022-01-20 11:07:30|394.05|391.65|394.05|391.65|394.12|391.72|394.05|391.65|0
1642676860000|2022-01-20 11:07:40|394.19|391.79|394.05|391.65|394.19|391.79|393.9|391.5|0
1642676870000|2022-01-20 11:07:50|393.97|391.57|393.9|391.5|394.05|391.65|393.9|391.5|0
1642676880000|2022-01-20 11:08:00|394.05|391.65|394.05|391.65|394.05|391.65|394.05|391.65|0
1642676890000|2022-01-20 11:08:10|394.19|391.79|394.05|391.65|394.19|391.79|394.05|391.65|0
1642676900000|2022-01-20 11:08:20|393.9|391.5|393.9|391.5|393.9|391.5|393.9|391.5|0
1642676910000|2022-01-20 11:08:30|393.97|391.57|393.83|391.43|393.97|391.57|393.83|391.43|0
1642676920000|2022-01-20 11:08:40|393.9|391.5|394.19|391.79|394.19|391.79|393.9|391.5|0
1642676930000|2022-01-20 11:08:50|394.12|391.72|394.19|391.79|394.19|391.79|394.12|391.72|0
1642676940000|2022-01-20 11:09:00|394.05|391.65|394.05|391.65|394.05|391.65|394.05|391.65|0
1642676960000|2022-01-20 11:09:20|393.9|391.5|394.05|391.65|394.05|391.65|393.9|391.5|0
1642676970000|2022-01-20 11:09:30|394.19|391.79|394.05|391.65|394.19|391.79|394.05|391.65|0
1642676980000|2022-01-20 11:09:40|394.19|391.79|394.19|391.79|394.19|391.79|394.19|391.79|0
1642676990000|2022-01-20 11:09:50|394.34|391.94|394.34|391.94|394.34|391.94|394.27|391.87|0
1642677000000|2022-01-20 11:10:00|394.49|392.09|394.34|391.94|394.49|392.09|394.34|391.94|0
1642677010000|2022-01-20 11:10:10|394.49|392.09|394.34|391.94|394.49|392.09|394.34|391.94|0
1642677020000|2022-01-20 11:10:20|394.19|391.79|394.19|391.79|394.19|391.79|394.19|391.79|0
1642677030000|2022-01-20 11:10:30|393.9|391.5|393.9|391.5|393.9|391.5|393.9|391.5|0
1642677040000|2022-01-20 11:10:40|394.04|391.64|394.04|391.64|394.04|391.64|394.04|391.64|0
1642677050000|2022-01-20 11:10:50|393.9|391.5|393.9|391.5|393.9|391.5|393.9|391.5|0
1642677060000|2022-01-20 11:11:00|394.04|391.64|393.9|391.5|394.04|391.64|393.9|391.5|0
1642677070000|2022-01-20 11:11:10|393.75|391.35|393.9|391.5|393.9|391.5|393.75|391.35|0
1642677080000|2022-01-20 11:11:20|394.04|391.64|394.04|391.64|394.04|391.64|394.04|391.64|0
1642677090000|2022-01-20 11:11:30|394.19|391.79|394.34|391.94|394.34|391.94|394.19|391.79|0
1642677100000|2022-01-20 11:11:40|394.19|391.79|394.04|391.64|394.19|391.79|394.04|391.64|0
1642677110000|2022-01-20 11:11:50|393.75|391.35|393.75|391.35|393.75|391.35|393.75|391.35|0
1642677120000|2022-01-20 11:12:00|393.9|391.5|394.04|391.64|394.04|391.64|393.75|391.35|0
1642677130000|2022-01-20 11:12:10|393.97|391.57|394.04|391.64|394.04|391.64|393.97|391.57|0
1642677140000|2022-01-20 11:12:20|393.75|391.35|393.97|391.57|394.04|391.64|393.75|391.35|0
1642677150000|2022-01-20 11:12:30|394.04|391.64|393.9|391.5|394.04|391.64|393.9|391.5|0
1642677160000|2022-01-20 11:12:40|393.82|391.42|394.04|391.64|394.04|391.64|393.75|391.35|0
1642677170000|2022-01-20 11:12:50|393.9|391.5|393.9|391.5|393.9|391.5|393.9|391.5|0
1642677180000|2022-01-20 11:13:00|393.82|391.42|394.04|391.64|394.04|391.64|393.82|391.42|0
1642677210000|2022-01-20 11:13:30|393.9|391.5|394.19|391.79|394.19|391.79|393.9|391.5|0
1642677220000|2022-01-20 11:13:40|394.34|391.94|394.34|391.94|394.34|391.94|394.34|391.94|0
1642677230000|2022-01-20 11:13:50|394.27|391.87|394.34|391.94|394.34|391.94|394.27|391.87|0
1642677240000|2022-01-20 11:14:00|394.49|392.09|394.34|391.94|394.49|392.09|394.34|391.94|0
1642677250000|2022-01-20 11:14:10|394.64|392.24|394.79|392.39|394.79|392.39|394.64|392.24|0
1642677260000|2022-01-20 11:14:20|394.64|392.24|395.08|392.68|395.08|392.68|394.64|392.24|0
1642677270000|2022-01-20 11:14:30|395.23|392.83|395.08|392.68|395.23|392.83|395.08|392.68|0
1642677280000|2022-01-20 11:14:40|394.93|392.53|395.08|392.68|395.08|392.68|394.93|392.53|0
1642677290000|2022-01-20 11:14:50|394.93|392.53|394.93|392.53|394.93|392.53|394.78|392.38|0
1642677300000|2022-01-20 11:15:00|394.34|391.94|394.19|391.79|394.49|392.09|394.19|391.79|0
1642677310000|2022-01-20 11:15:10|394.34|391.94|394.27|391.87|394.34|391.94|394.27|391.87|0
1642677320000|2022-01-20 11:15:20|394.19|391.79|394.19|391.79|394.19|391.79|394.19|391.79|0
1642677330000|2022-01-20 11:15:30|394.04|391.64|394.04|391.64|394.04|391.64|394.04|391.64|0
1642677340000|2022-01-20 11:15:40|394.34|391.94|394.04|391.64|394.34|391.94|394.04|391.64|0
1642677350000|2022-01-20 11:15:50|393.75|391.35|393.89|391.49|393.89|391.49|393.75|391.35|0
1642677360000|2022-01-20 11:16:00|393.75|391.35|393.75|391.35|393.89|391.49|393.75|391.35|0
1642677370000|2022-01-20 11:16:10|393.82|391.42|393.75|391.35|393.82|391.42|393.75|391.35|0
1642677380000|2022-01-20 11:16:20|392.71|390.31|392.71|390.31|392.71|390.31|392.71|390.31|0
1642677390000|2022-01-20 11:16:30|392.94|390.54|392.71|390.31|392.94|390.54|392.71|390.31|0
1642677400000|2022-01-20 11:16:40|392.79|390.39|392.71|390.31|392.79|390.39|392.56|390.16|0
1642677410000|2022-01-20 11:16:50|392.56|390.16|392.64|390.24|392.64|390.24|392.56|390.16|0
1642677420000|2022-01-20 11:17:00|392.56|390.16|392.71|390.31|392.71|390.31|392.56|390.16|0
1642677430000|2022-01-20 11:17:10|392.27|389.87|392.27|389.87|392.41|390.01|392.27|389.87|0
1642677440000|2022-01-20 11:17:20|392.41|390.01|392.27|389.87|392.41|390.01|392.27|389.87|0
1642677450000|2022-01-20 11:17:30|392.41|390.01|392.49|390.09|392.56|390.16|392.41|390.01|0
1642677460000|2022-01-20 11:17:40|392.56|390.16|392.56|390.16|392.86|390.46|392.56|390.16|0
1642677470000|2022-01-20 11:17:50|392.41|390.01|392.41|390.01|392.41|390.01|392.41|390.01|0
1642677480000|2022-01-20 11:18:00|392.56|390.16|393.01|390.61|393.01|390.61|392.56|390.16|0
1642677490000|2022-01-20 11:18:10|392.86|390.46|393.01|390.61|393.01|390.61|392.86|390.46|0
1642677500000|2022-01-20 11:18:20|392.86|390.46|393.01|390.61|393.15|390.75|392.86|390.46|0
1642677510000|2022-01-20 11:18:30|392.86|390.46|392.86|390.46|393.01|390.61|392.86|390.46|0
1642677520000|2022-01-20 11:18:40|393.01|390.61|393.01|390.61|393.01|390.61|392.86|390.46|0
1642677530000|2022-01-20 11:18:50|393.15|390.75|393.01|390.61|393.15|390.75|392.86|390.46|0
1642677540000|2022-01-20 11:19:00|392.71|390.31|392.86|390.46|392.86|390.46|392.71|390.31|0
1642677550000|2022-01-20 11:19:10|392.71|390.31|392.86|390.46|392.86|390.46|392.71|390.31|0
1642677560000|2022-01-20 11:19:20|392.71|390.31|392.41|390.01|392.71|390.31|392.41|390.01|0
1642677570000|2022-01-20 11:19:30|392.56|390.16|392.56|390.16|392.56|390.16|392.41|390.01|0
1642677580000|2022-01-20 11:19:40|392.71|390.31|392.86|390.46|393|390.6|392.71|390.31|0
1642677590000|2022-01-20 11:19:50|393|390.6|392.86|390.46|393|390.6|392.86|390.46|0
1642677600000|2022-01-20 11:20:00|392.71|390.31|392.71|390.31|392.86|390.46|392.71|390.31|0
1642677610000|2022-01-20 11:20:10|392.86|390.46|392.71|390.31|392.86|390.46|392.71|390.31|0
1642677620000|2022-01-20 11:20:20|392.86|390.46|393.15|390.75|393.15|390.75|392.86|390.46|0
1642677630000|2022-01-20 11:20:30|393.23|390.83|393.6|391.2|393.6|391.2|393.15|390.75|0
1642677640000|2022-01-20 11:20:40|393.45|391.05|393.6|391.2|393.6|391.2|393.45|391.05|0
1642677660000|2022-01-20 11:21:00|393.74|391.34|393.6|391.2|393.74|391.34|393.6|391.2|0
1642677670000|2022-01-20 11:21:10|393.74|391.34|393.6|391.2|393.74|391.34|393.6|391.2|0
1642677680000|2022-01-20 11:21:20|393.45|391.05|393.6|391.2|393.6|391.2|393.45|391.05|0
1642677690000|2022-01-20 11:21:30|393.45|391.05|393.67|391.27|393.67|391.27|393.45|391.05|0
1642677700000|2022-01-20 11:21:40|393.6|391.2|393.6|391.2|393.6|391.2|393.6|391.2|0
1642677710000|2022-01-20 11:21:50|393.45|391.05|393.45|391.05|393.45|391.05|393.45|391.05|0
1642677720000|2022-01-20 11:22:00|393.3|390.9|393.15|390.75|393.3|390.9|393.15|390.75|0
1642677730000|2022-01-20 11:22:10|393|390.6|393.15|390.75|393.15|390.75|393|390.6|0
1642677740000|2022-01-20 11:22:20|393.08|390.68|393.15|390.75|393.15|390.75|393.08|390.68|0
1642677750000|2022-01-20 11:22:30|393.08|390.68|393.3|390.9|393.3|390.9|393.08|390.68|0
1642677760000|2022-01-20 11:22:40|393.45|391.05|393.52|391.12|393.6|391.2|393.45|391.05|0
1642677770000|2022-01-20 11:22:50|393.45|391.05|393.6|391.2|393.6|391.2|393.45|391.05|0
1642677780000|2022-01-20 11:23:00|393.74|391.34|393.6|391.2|393.74|391.34|393.6|391.2|0
1642677790000|2022-01-20 11:23:10|393.45|391.05|393.45|391.05|393.45|391.05|393.45|391.05|0
1642677800000|2022-01-20 11:23:20|393.52|391.12|393.38|390.98|393.52|391.12|393.3|390.9|0
1642677810000|2022-01-20 11:23:30|393.3|390.9|393.3|390.9|393.3|390.9|393.3|390.9|0
1642677820000|2022-01-20 11:23:40|393.15|390.75|393.15|390.75|393.15|390.75|393.15|390.75|0
1642677830000|2022-01-20 11:23:50|393.3|390.9|393.15|390.75|393.3|390.9|393.15|390.75|0
1642677840000|2022-01-20 11:24:00|393.45|391.05|393.45|391.05|393.45|391.05|393.45|391.05|0
1642677850000|2022-01-20 11:24:10|393.6|391.2|393.45|391.05|393.6|391.2|393.45|391.05|0
1642677860000|2022-01-20 11:24:20|393.3|390.9|393.3|390.9|393.45|391.05|393.3|390.9|0
1642677880000|2022-01-20 11:24:40|393.15|390.75|393|390.6|393.15|390.75|393|390.6|0
1642677890000|2022-01-20 11:24:50|393.15|390.75|393.15|390.75|393.15|390.75|393|390.6|0
1642677900000|2022-01-20 11:25:00|393.3|390.9|393|390.6|393.3|390.9|393|390.6|0
1642677910000|2022-01-20 11:25:10|393.15|390.75|393|390.6|393.15|390.75|393|390.6|0
1642677920000|2022-01-20 11:25:20|393.15|390.75|393|390.6|393.15|390.75|393|390.6|0
1642677930000|2022-01-20 11:25:30|393.15|390.75|393.15|390.75|393.15|390.75|393.15|390.75|0
1642677940000|2022-01-20 11:25:40|393.08|390.68|393.08|390.68|393.08|390.68|393.08|390.68|0
1642677950000|2022-01-20 11:25:50|393.15|390.75|393.15|390.75|393.15|390.75|393|390.6|0
1642677960000|2022-01-20 11:26:00|393.08|390.68|393|390.6|393.15|390.75|393|390.6|0
1642677970000|2022-01-20 11:26:10|393.15|390.75|393.15|390.75|393.15|390.75|393.15|390.75|0
1642677980000|2022-01-20 11:26:20|393.08|390.68|393.3|390.9|393.3|390.9|393|390.6|0
1642677990000|2022-01-20 11:26:30|393.15|390.75|393.15|390.75|393.3|390.9|393.15|390.75|0
1642678000000|2022-01-20 11:26:40|393.45|391.05|393.45|391.05|393.45|391.05|393.45|391.05|0
1642678010000|2022-01-20 11:26:50|393.59|391.19|393.59|391.19|393.59|391.19|393.52|391.12|0
1642678020000|2022-01-20 11:27:00|393.52|391.12|393.15|390.75|393.52|391.12|393.15|390.75|0
1642678030000|2022-01-20 11:27:10|393|390.6|393|390.6|393|390.6|392.85|390.45|0
1642678040000|2022-01-20 11:27:20|392.85|390.45|392.85|390.45|393|390.6|392.85|390.45|0
1642678050000|2022-01-20 11:27:30|393|390.6|392.93|390.53|393|390.6|392.85|390.45|0
1642678060000|2022-01-20 11:27:40|393|390.6|392.85|390.45|393|390.6|392.85|390.45|0
1642678080000|2022-01-20 11:28:00|392.71|390.31|392.41|390.01|392.71|390.31|392.41|390.01|0
1642678090000|2022-01-20 11:28:10|392.56|390.16|393|390.6|393|390.6|392.56|390.16|0
1642678100000|2022-01-20 11:28:20|393.15|390.75|392.85|390.45|393.15|390.75|392.85|390.45|0
1642678120000|2022-01-20 11:28:40|392.71|390.31|392.85|390.45|392.85|390.45|392.56|390.16|0
1642678130000|2022-01-20 11:28:50|392.78|390.38|392.71|390.31|392.78|390.38|392.71|390.31|0
1642678140000|2022-01-20 11:29:00|393|390.6|393.15|390.75|393.15|390.75|393|390.6|0
1642678150000|2022-01-20 11:29:10|392.85|390.45|392.85|390.45|392.85|390.45|392.85|390.45|0
1642678160000|2022-01-20 11:29:20|393|390.6|393.15|390.75|393.15|390.75|393|390.6|0
1642678170000|2022-01-20 11:29:30|393.3|390.9|393.45|391.05|393.45|391.05|393.3|390.9|0
1642678180000|2022-01-20 11:29:40|393.3|390.9|393.59|391.19|393.59|391.19|393.3|390.9|0
1642678190000|2022-01-20 11:29:50|393.45|391.05|393.52|391.12|393.59|391.19|393.45|391.05|0
1642678200000|2022-01-20 11:30:00|393.45|391.05|393.59|391.19|393.59|391.19|393.45|391.05|0
1642678210000|2022-01-20 11:30:10|393.74|391.34|393.74|391.34|393.74|391.34|393.74|391.34|0
1642678220000|2022-01-20 11:30:20|393.67|391.27|394.19|391.79|394.33|391.93|393.67|391.27|0
1642678230000|2022-01-20 11:30:30|394.11|391.71|394.19|391.79|394.19|391.79|394.11|391.71|0
1642678240000|2022-01-20 11:30:40|394.04|391.64|394.19|391.79|394.19|391.79|394.04|391.64|0
1642678250000|2022-01-20 11:30:50|394.33|391.93|394.33|391.93|394.33|391.93|394.33|391.93|0
1642678260000|2022-01-20 11:31:00|394.26|391.86|394.11|391.71|394.26|391.86|394.11|391.71|0
1642678270000|2022-01-20 11:31:10|394.33|391.93|394.33|391.93|394.48|392.08|394.33|391.93|0
1642678280000|2022-01-20 11:31:20|394.26|391.86|394.48|392.08|394.48|392.08|394.26|391.86|0
1642678290000|2022-01-20 11:31:30|394.33|391.93|394.41|392.01|394.41|392.01|394.33|391.93|0
1642678300000|2022-01-20 11:31:40|394.48|392.08|394.48|392.08|394.48|392.08|394.48|392.08|0
1642678310000|2022-01-20 11:31:50|394.56|392.16|394.48|392.08|394.63|392.23|394.48|392.08|0
1642678320000|2022-01-20 11:32:00|394.33|391.93|394.63|392.23|394.63|392.23|394.33|391.93|0
1642678330000|2022-01-20 11:32:10|394.56|392.16|394.48|392.08|394.56|392.16|394.48|392.08|0
1642678340000|2022-01-20 11:32:20|394.63|392.23|394.63|392.23|394.63|392.23|394.63|392.23|0
1642678360000|2022-01-20 11:32:40|394.56|392.16|394.33|391.93|394.56|392.16|394.33|391.93|0
1642678370000|2022-01-20 11:32:50|394.18|391.78|394.18|391.78|394.33|391.93|394.18|391.78|0
1642678380000|2022-01-20 11:33:00|394.26|391.86|394.26|391.86|394.26|391.86|394.26|391.86|0
1642678390000|2022-01-20 11:33:10|394.18|391.78|394.56|392.16|394.56|392.16|394.18|391.78|0
1642678400000|2022-01-20 11:33:20|394.48|392.08|394.33|391.93|394.48|392.08|394.18|391.78|0
1642678410000|2022-01-20 11:33:30|394.26|391.86|394.48|392.08|394.48|392.08|394.26|391.86|0
1642678430000|2022-01-20 11:33:50|394.63|392.23|394.78|392.38|394.78|392.38|394.63|392.23|0
1642678440000|2022-01-20 11:34:00|394.93|392.53|394.93|392.53|394.93|392.53|394.93|392.53|0
1642678450000|2022-01-20 11:34:10|394.78|392.38|394.78|392.38|394.78|392.38|394.78|392.38|0
1642678460000|2022-01-20 11:34:20|394.63|392.23|394.93|392.53|394.93|392.53|394.63|392.23|0
1642678470000|2022-01-20 11:34:30|395.07|392.67|395.22|392.82|395.22|392.82|395.07|392.67|0
1642678480000|2022-01-20 11:34:40|395.07|392.67|395.07|392.67|395.07|392.67|395|392.6|0
1642678490000|2022-01-20 11:34:50|394.93|392.53|395.07|392.67|395.07|392.67|394.93|392.53|0
1642678500000|2022-01-20 11:35:00|394.93|392.53|395.07|392.67|395.07|392.67|394.93|392.53|0
1642678510000|2022-01-20 11:35:10|394.93|392.53|394.78|392.38|394.93|392.53|394.78|392.38|0
1642678520000|2022-01-20 11:35:20|394.85|392.45|394.48|392.08|394.85|392.45|394.48|392.08|0
1642678530000|2022-01-20 11:35:30|394.63|392.23|394.93|392.53|394.93|392.53|394.63|392.23|0
1642678540000|2022-01-20 11:35:40|394.78|392.38|394.78|392.38|394.78|392.38|394.78|392.38|0
1642678550000|2022-01-20 11:35:50|394.63|392.23|394.63|392.23|394.63|392.23|394.63|392.23|0
1642678560000|2022-01-20 11:36:00|394.48|392.08|394.48|392.08|394.48|392.08|394.48|392.08|0
1642678570000|2022-01-20 11:36:10|394.33|391.93|394.48|392.08|394.48|392.08|394.33|391.93|0
1642678580000|2022-01-20 11:36:20|394.56|392.16|394.93|392.53|394.93|392.53|394.56|392.16|0
1642678590000|2022-01-20 11:36:30|394.63|392.23|394.78|392.38|394.78|392.38|394.63|392.23|0
1642678610000|2022-01-20 11:36:50|394.63|392.23|394.63|392.23|394.63|392.23|394.56|392.16|0
1642678620000|2022-01-20 11:37:00|394.56|392.16|394.48|392.08|394.56|392.16|394.41|392.01|0
1642678630000|2022-01-20 11:37:10|394.63|392.23|394.48|392.08|394.63|392.23|394.48|392.08|0
1642678640000|2022-01-20 11:37:20|394.63|392.23|394.48|392.08|394.71|392.31|394.48|392.08|0
1642678650000|2022-01-20 11:37:30|394.56|392.16|394.78|392.38|394.78|392.38|394.56|392.16|0
1642678660000|2022-01-20 11:37:40|394.7|392.3|394.78|392.38|394.78|392.38|394.7|392.3|0
1642678670000|2022-01-20 11:37:50|394.63|392.23|394.78|392.38|394.78|392.38|394.63|392.23|0
1642678680000|2022-01-20 11:38:00|394.7|392.3|394.78|392.38|394.78|392.38|394.7|392.3|0
1642678690000|2022-01-20 11:38:10|394.63|392.23|394.48|392.08|394.63|392.23|394.48|392.08|0
1642678700000|2022-01-20 11:38:20|394.63|392.23|394.56|392.16|394.78|392.38|394.56|392.16|0
1642678710000|2022-01-20 11:38:30|394.63|392.23|394.63|392.23|394.63|392.23|394.56|392.16|0
1642678720000|2022-01-20 11:38:40|394.48|392.08|394.63|392.23|394.63|392.23|394.48|392.08|0
1642678730000|2022-01-20 11:38:50|394.48|392.08|394.33|391.93|394.48|392.08|394.18|391.78|0
1642678740000|2022-01-20 11:39:00|394.48|392.08|394.41|392.01|394.48|392.08|394.33|391.93|0
1642678750000|2022-01-20 11:39:10|394.33|391.93|394.63|392.23|394.63|392.23|394.33|391.93|0
1642678760000|2022-01-20 11:39:20|394.7|392.3|394.7|392.3|394.7|392.3|394.7|392.3|0
1642678770000|2022-01-20 11:39:30|394.63|392.23|394.63|392.23|394.63|392.23|394.48|392.08|0
1642678780000|2022-01-20 11:39:40|394.48|392.08|394.33|391.93|394.48|392.08|394.33|391.93|0
1642678790000|2022-01-20 11:39:50|394.18|391.78|394.18|391.78|394.18|391.78|394.18|391.78|0
1642678800000|2022-01-20 11:40:00|394.26|391.86|394.18|391.78|394.33|391.93|394.18|391.78|0
1642678810000|2022-01-20 11:40:10|394.26|391.86|394.18|391.78|394.33|391.93|394.18|391.78|0
1642678820000|2022-01-20 11:40:20|394.26|391.86|394.11|391.71|394.26|391.86|394.11|391.71|0
1642678830000|2022-01-20 11:40:30|394.33|391.93|394.33|391.93|394.33|391.93|394.18|391.78|0
1642678840000|2022-01-20 11:40:40|394.18|391.78|394.18|391.78|394.18|391.78|394.18|391.78|0
1642678850000|2022-01-20 11:40:50|394.33|391.93|394.33|391.93|394.33|391.93|394.33|391.93|0
1642678860000|2022-01-20 11:41:00|394.48|392.08|394.48|392.08|394.48|392.08|394.48|392.08|0
1642678870000|2022-01-20 11:41:10|394.41|392.01|394.33|391.93|394.41|392.01|394.33|391.93|0
1642678880000|2022-01-20 11:41:20|394.48|392.08|394.48|392.08|394.48|392.08|394.41|392.01|0
1642678890000|2022-01-20 11:41:30|394.33|391.93|394.33|391.93|394.41|392.01|394.33|391.93|0
1642678900000|2022-01-20 11:41:40|394.41|392.01|394.48|392.08|394.48|392.08|394.41|392.01|0
1642678910000|2022-01-20 11:41:50|394.56|392.16|394.63|392.23|394.63|392.23|394.56|392.16|0
1642678920000|2022-01-20 11:42:00|394.77|392.37|394.92|392.52|394.92|392.52|394.77|392.37|0
1642678930000|2022-01-20 11:42:10|395|392.6|394.92|392.52|395|392.6|394.92|392.52|0
1642678940000|2022-01-20 11:42:20|394.77|392.37|394.77|392.37|394.77|392.37|394.77|392.37|0
1642678950000|2022-01-20 11:42:30|394.63|392.23|394.63|392.23|394.63|392.23|394.63|392.23|0
1642678970000|2022-01-20 11:42:50|394.55|392.15|394.7|392.3|394.7|392.3|394.55|392.15|0
1642678980000|2022-01-20 11:43:00|394.63|392.23|394.7|392.3|394.7|392.3|394.63|392.23|0
1642678990000|2022-01-20 11:43:10|394.77|392.37|394.63|392.23|394.77|392.37|394.55|392.15|0
1642679000000|2022-01-20 11:43:20|394.7|392.3|394.48|392.08|394.7|392.3|394.48|392.08|0
1642679010000|2022-01-20 11:43:30|394.63|392.23|394.77|392.37|394.77|392.37|394.55|392.15|0
1642679030000|2022-01-20 11:43:50|394.63|392.23|394.7|392.3|394.7|392.3|394.63|392.23|0
1642679040000|2022-01-20 11:44:00|394.77|392.37|395.07|392.67|395.07|392.67|394.77|392.37|0
1642679050000|2022-01-20 11:44:10|394.92|392.52|394.92|392.52|394.92|392.52|394.85|392.45|0
1642679060000|2022-01-20 11:44:20|395.07|392.67|395.15|392.75|395.22|392.82|395.07|392.67|0
1642679070000|2022-01-20 11:44:30|395.22|392.82|395.22|392.82|395.22|392.82|395.22|392.82|0
1642679090000|2022-01-20 11:44:50|395.37|392.97|395.52|393.12|395.52|393.12|395.37|392.97|0
1642679100000|2022-01-20 11:45:00|395.37|392.97|395.96|393.56|395.96|393.56|395.37|392.97|0
1642679110000|2022-01-20 11:45:10|395.81|393.41|395.81|393.41|395.81|393.41|395.66|393.26|0
1642679120000|2022-01-20 11:45:20|395.96|393.56|396.41|394.01|396.41|394.01|395.96|393.56|0
1642679130000|2022-01-20 11:45:30|396.26|393.86|396.19|393.79|396.26|393.86|396.11|393.71|0
1642679140000|2022-01-20 11:45:40|396.41|394.01|396.85|394.45|396.85|394.45|396.41|394.01|0
1642679150000|2022-01-20 11:45:50|396.41|394.01|396.71|394.31|396.71|394.31|396.41|394.01|0
1642679160000|2022-01-20 11:46:00|396.56|394.16|396.78|394.38|396.85|394.45|396.56|394.16|0
1642679170000|2022-01-20 11:46:10|396.85|394.45|397|394.6|397|394.6|396.85|394.45|0
1642679180000|2022-01-20 11:46:20|396.85|394.45|396.85|394.45|396.85|394.45|396.85|394.45|0
1642679190000|2022-01-20 11:46:30|396.78|394.38|396.85|394.45|396.85|394.45|396.7|394.3|0
1642679200000|2022-01-20 11:46:40|396.7|394.3|396.78|394.38|396.78|394.38|396.7|394.3|0
1642679210000|2022-01-20 11:46:50|396.7|394.3|396.78|394.38|396.78|394.38|396.56|394.16|0
1642679220000|2022-01-20 11:47:00|396.7|394.3|397|394.6|397|394.6|396.7|394.3|0
1642679230000|2022-01-20 11:47:10|396.93|394.53|397|394.6|397.15|394.75|396.93|394.53|0
1642679240000|2022-01-20 11:47:20|397.15|394.75|396.7|394.3|397.15|394.75|396.7|394.3|0
1642679250000|2022-01-20 11:47:30|396.56|394.16|396.26|393.86|396.56|394.16|396.26|393.86|0
1642679260000|2022-01-20 11:47:40|396.41|394.01|396.41|394.01|396.56|394.16|396.41|394.01|0
1642679270000|2022-01-20 11:47:50|396.56|394.16|396.48|394.08|396.56|394.16|396.48|394.08|0
1642679280000|2022-01-20 11:48:00|396.41|394.01|396.7|394.3|396.7|394.3|396.41|394.01|0
1642679290000|2022-01-20 11:48:10|396.41|394.01|396.26|393.86|396.48|394.08|396.26|393.86|0
1642679300000|2022-01-20 11:48:20|396.19|393.79|396.26|393.86|396.26|393.86|396.19|393.79|0
1642679310000|2022-01-20 11:48:30|396.11|393.71|396.11|393.71|396.11|393.71|395.96|393.56|0
1642679320000|2022-01-20 11:48:40|396.26|393.86|396.34|393.94|396.41|394.01|396.26|393.86|0
1642679330000|2022-01-20 11:48:50|396.41|394.01|396.26|393.86|396.41|394.01|396.26|393.86|0
1642679340000|2022-01-20 11:49:00|396.41|394.01|396.11|393.71|396.41|394.01|396.11|393.71|0
1642679350000|2022-01-20 11:49:10|396.04|393.64|395.96|393.56|396.11|393.71|395.96|393.56|0
1642679360000|2022-01-20 11:49:20|396.11|393.71|395.96|393.56|396.11|393.71|395.96|393.56|0
1642679370000|2022-01-20 11:49:30|395.81|393.41|396.11|393.71|396.11|393.71|395.81|393.41|0
1642679380000|2022-01-20 11:49:40|395.96|393.56|395.89|393.49|395.96|393.56|395.89|393.49|0
1642679390000|2022-01-20 11:49:50|395.81|393.41|395.81|393.41|395.96|393.56|395.81|393.41|0
1642679400000|2022-01-20 11:50:00|395.89|393.49|395.74|393.34|395.89|393.49|395.74|393.34|0
1642679410000|2022-01-20 11:50:10|395.81|393.41|395.51|393.11|395.81|393.41|395.51|393.11|0
1642679420000|2022-01-20 11:50:20|395.22|392.82|395.22|392.82|395.22|392.82|395.22|392.82|0
1642679430000|2022-01-20 11:50:30|395.37|392.97|395.37|392.97|395.37|392.97|395.37|392.97|0
1642679440000|2022-01-20 11:50:40|395.07|392.67|395.07|392.67|395.07|392.67|395.07|392.67|0
1642679450000|2022-01-20 11:50:50|395.15|392.75|395.07|392.67|395.22|392.82|395.07|392.67|0
1642679460000|2022-01-20 11:51:00|395.15|392.75|394.92|392.52|395.15|392.75|394.92|392.52|0
1642679470000|2022-01-20 11:51:10|395|392.6|395.07|392.67|395.07|392.67|394.92|392.52|0
1642679480000|2022-01-20 11:51:20|394.92|392.52|395.07|392.67|395.07|392.67|394.92|392.52|0
1642679490000|2022-01-20 11:51:30|394.92|392.52|394.77|392.37|394.92|392.52|394.77|392.37|0
1642679500000|2022-01-20 11:51:40|394.85|392.45|395.07|392.67|395.07|392.67|394.85|392.45|0
1642679510000|2022-01-20 11:51:50|394.92|392.52|394.92|392.52|394.92|392.52|394.92|392.52|0
1642679520000|2022-01-20 11:52:00|394.77|392.37|394.62|392.22|394.77|392.37|394.62|392.22|0
1642679530000|2022-01-20 11:52:10|394.47|392.07|394.55|392.15|394.62|392.22|394.47|392.07|0
1642679540000|2022-01-20 11:52:20|394.77|392.37|394.62|392.22|394.77|392.37|394.62|392.22|0
1642679550000|2022-01-20 11:52:30|394.7|392.3|394.85|392.45|394.85|392.45|394.7|392.3|0
1642679560000|2022-01-20 11:52:40|394.92|392.52|395.36|392.96|395.36|392.96|394.92|392.52|0
1642679570000|2022-01-20 11:52:50|395.44|393.04|395.36|392.96|395.44|393.04|395.36|392.96|0
1642679580000|2022-01-20 11:53:00|395.51|393.11|395.51|393.11|395.51|393.11|395.51|393.11|0
1642679590000|2022-01-20 11:53:10|395.36|392.96|395.51|393.11|395.51|393.11|395.36|392.96|0
1642679600000|2022-01-20 11:53:20|395.36|392.96|395.22|392.82|395.36|392.96|395.22|392.82|0
1642679610000|2022-01-20 11:53:30|395.36|392.96|395.51|393.11|395.51|393.11|395.36|392.96|0
1642679620000|2022-01-20 11:53:40|395.44|393.04|395.51|393.11|395.51|393.11|395.44|393.04|0
1642679630000|2022-01-20 11:53:50|395.44|393.04|395.51|393.11|395.51|393.11|395.36|392.96|0
1642679640000|2022-01-20 11:54:00|395.59|393.19|395.96|393.56|395.96|393.56|395.59|393.19|0
1642679650000|2022-01-20 11:54:10|396.11|393.71|395.96|393.56|396.11|393.71|395.96|393.56|0
1642679660000|2022-01-20 11:54:20|396.11|393.71|396.26|393.86|396.26|393.86|396.11|393.71|0
1642679670000|2022-01-20 11:54:30|396.11|393.71|396.11|393.71|396.11|393.71|395.96|393.56|0
1642679680000|2022-01-20 11:54:40|395.96|393.56|395.96|393.56|396.11|393.71|395.96|393.56|0
1642679690000|2022-01-20 11:54:50|395.81|393.41|395.81|393.41|395.81|393.41|395.81|393.41|0
1642679700000|2022-01-20 11:55:00|395.96|393.56|395.81|393.41|395.96|393.56|395.66|393.26|0
1642679710000|2022-01-20 11:55:10|395.66|393.26|395.51|393.11|395.66|393.26|395.51|393.11|0
1642679720000|2022-01-20 11:55:20|395.36|392.96|395.29|392.89|395.36|392.96|395.29|392.89|0
1642679730000|2022-01-20 11:55:30|395.21|392.81|395.36|392.96|395.36|392.96|395.21|392.81|0
1642679740000|2022-01-20 11:55:40|395.51|393.11|395.51|393.11|395.51|393.11|395.44|393.04|0
1642679760000|2022-01-20 11:56:00|395.36|392.96|395.21|392.81|395.36|392.96|395.21|392.81|0
1642679770000|2022-01-20 11:56:10|395.07|392.67|395.07|392.67|395.07|392.67|395.07|392.67|0
1642679780000|2022-01-20 11:56:20|395.21|392.81|395.29|392.89|395.36|392.96|395.21|392.81|0
1642679790000|2022-01-20 11:56:30|395.36|392.96|395.36|392.96|395.44|393.04|395.36|392.96|0
1642679800000|2022-01-20 11:56:40|395.21|392.81|395.29|392.89|395.29|392.89|395.21|392.81|0
1642679810000|2022-01-20 11:56:50|395.51|393.11|395.51|393.11|395.51|393.11|395.44|393.04|0
1642679820000|2022-01-20 11:57:00|395.66|393.26|395.66|393.26|395.81|393.41|395.66|393.26|0
1642679830000|2022-01-20 11:57:10|395.51|393.11|395.51|393.11|395.51|393.11|395.51|393.11|0
1642679840000|2022-01-20 11:57:20|395.59|393.19|395.21|392.81|395.59|393.19|395.21|392.81|0
1642679850000|2022-01-20 11:57:30|395.29|392.89|394.92|392.52|395.29|392.89|394.85|392.45|0
1642679860000|2022-01-20 11:57:40|394.85|392.45|394.77|392.37|395.07|392.67|394.77|392.37|0
1642679870000|2022-01-20 11:57:50|394.62|392.22|394.77|392.37|394.77|392.37|394.47|392.07|0
1642679880000|2022-01-20 11:58:00|394.18|391.78|394.32|391.92|394.32|391.92|394.18|391.78|0
1642679890000|2022-01-20 11:58:10|394.03|391.63|394.18|391.78|394.32|391.92|394.03|391.63|0
1642679900000|2022-01-20 11:58:20|394.47|392.07|394.32|391.92|394.47|392.07|394.32|391.92|0
1642679910000|2022-01-20 11:58:30|394.18|391.78|394.03|391.63|394.18|391.78|394.03|391.63|0
1642679920000|2022-01-20 11:58:40|394.25|391.85|394.1|391.7|394.25|391.85|394.03|391.63|0
1642679930000|2022-01-20 11:58:50|394.03|391.63|394.03|391.63|394.03|391.63|394.03|391.63|0
1642679940000|2022-01-20 11:59:00|394.17|391.77|394.17|391.77|394.17|391.77|394.17|391.77|0
1642679950000|2022-01-20 11:59:10|394.32|391.92|394.25|391.85|394.32|391.92|394.17|391.77|0
1642679960000|2022-01-20 11:59:20|394.32|391.92|394.17|391.77|394.32|391.92|394.17|391.77|0
1642679970000|2022-01-20 11:59:30|394.32|391.92|394.32|391.92|394.32|391.92|394.17|391.77|0
1642679980000|2022-01-20 11:59:40|394.47|392.07|394.62|392.22|394.62|392.22|394.47|392.07|0
1642679990000|2022-01-20 11:59:50|394.55|392.15|394.47|392.07|394.55|392.15|394.47|392.07|0
1642680000000|2022-01-20 12:00:00|394.62|392.22|394.62|392.22|394.62|392.22|394.47|392.07|0
1642680010000|2022-01-20 12:00:10|394.77|392.37|395.06|392.66|395.06|392.66|394.77|392.37|0
1642680020000|2022-01-20 12:00:20|394.99|392.59|395.06|392.66|395.06|392.66|394.99|392.59|0
1642680030000|2022-01-20 12:00:30|395.21|392.81|395.21|392.81|395.21|392.81|395.06|392.66|0
1642680040000|2022-01-20 12:00:40|395.36|392.96|395.36|392.96|395.44|393.04|395.36|392.96|0
1642680050000|2022-01-20 12:00:50|395.29|392.89|395.21|392.81|395.36|392.96|395.21|392.81|0
1642680060000|2022-01-20 12:01:00|395.06|392.66|395.66|393.26|395.66|393.26|395.06|392.66|0
1642680070000|2022-01-20 12:01:10|395.51|393.11|396.1|393.7|396.1|393.7|395.51|393.11|0
1642680080000|2022-01-20 12:01:20|396.25|393.85|395.81|393.41|396.25|393.85|395.81|393.41|0
1642680090000|2022-01-20 12:01:30|395.59|393.19|395.36|392.96|395.59|393.19|395.36|392.96|0
1642680100000|2022-01-20 12:01:40|395.21|392.81|395.14|392.74|395.21|392.81|395.14|392.74|0
1642680110000|2022-01-20 12:01:50|395.06|392.66|394.92|392.52|395.21|392.81|394.92|392.52|0
1642680120000|2022-01-20 12:02:00|394.84|392.44|394.84|392.44|394.84|392.44|394.84|392.44|0
1642680130000|2022-01-20 12:02:10|394.77|392.37|394.92|392.52|394.92|392.52|394.77|392.37|0
1642680140000|2022-01-20 12:02:20|395.21|392.81|395.06|392.66|395.21|392.81|395.06|392.66|0
1642680160000|2022-01-20 12:02:40|394.84|392.44|394.47|392.07|394.92|392.52|394.47|392.07|0
1642680170000|2022-01-20 12:02:50|394.32|391.92|393.95|391.55|394.32|391.92|393.95|391.55|0
1642680180000|2022-01-20 12:03:00|393.88|391.48|393.88|391.48|394.17|391.77|393.88|391.48|0
1642680190000|2022-01-20 12:03:10|393.73|391.33|394.47|392.07|394.47|392.07|393.73|391.33|0
1642680200000|2022-01-20 12:03:20|394.55|392.15|394.32|391.92|394.55|392.15|394.32|391.92|0
1642680210000|2022-01-20 12:03:30|394.47|392.07|394.62|392.22|394.91|392.51|394.47|392.07|0
1642680220000|2022-01-20 12:03:40|394.47|392.07|394.32|391.92|394.47|392.07|394.32|391.92|0
1642680230000|2022-01-20 12:03:50|394.4|392|394.47|392.07|394.62|392.22|394.4|392|0
1642680240000|2022-01-20 12:04:00|394.62|392.22|394.62|392.22|394.62|392.22|394.62|392.22|0
1642680250000|2022-01-20 12:04:10|394.32|391.92|394.32|391.92|394.47|392.07|394.32|391.92|0
1642680260000|2022-01-20 12:04:20|394.47|392.07|394.47|392.07|394.47|392.07|394.47|392.07|0
1642680270000|2022-01-20 12:04:30|394.32|391.92|394.02|391.62|394.47|392.07|394.02|391.62|0
1642680280000|2022-01-20 12:04:40|394.17|391.77|394.1|391.7|394.17|391.77|394.1|391.7|0
1642680290000|2022-01-20 12:04:50|394.02|391.62|394.02|391.62|394.02|391.62|394.02|391.62|0
1642680300000|2022-01-20 12:05:00|393.95|391.55|394.17|391.77|394.17|391.77|393.88|391.48|0
1642680310000|2022-01-20 12:05:10|394.32|391.92|394.32|391.92|394.32|391.92|394.32|391.92|0
1642680320000|2022-01-20 12:05:20|394.47|392.07|394.62|392.22|394.62|392.22|394.47|392.07|0
1642680330000|2022-01-20 12:05:30|394.47|392.07|394.47|392.07|394.47|392.07|394.47|392.07|0
1642680340000|2022-01-20 12:05:40|394.62|392.22|394.77|392.37|394.77|392.37|394.62|392.22|0
1642680350000|2022-01-20 12:05:50|394.91|392.51|394.47|392.07|394.91|392.51|394.47|392.07|0
1642680360000|2022-01-20 12:06:00|394.55|392.15|394.62|392.22|394.62|392.22|394.55|392.15|0
1642680370000|2022-01-20 12:06:10|394.77|392.37|394.77|392.37|394.91|392.51|394.77|392.37|0
1642680380000|2022-01-20 12:06:20|394.62|392.22|394.77|392.37|394.77|392.37|394.62|392.22|0
1642680390000|2022-01-20 12:06:30|394.47|392.07|394.47|392.07|394.47|392.07|394.47|392.07|0
1642680400000|2022-01-20 12:06:40|394.55|392.15|394.77|392.37|394.77|392.37|394.47|392.07|0
1642680410000|2022-01-20 12:06:50|394.69|392.29|394.69|392.29|394.69|392.29|394.62|392.22|0
1642680420000|2022-01-20 12:07:00|394.62|392.22|394.91|392.51|394.91|392.51|394.62|392.22|0
1642680430000|2022-01-20 12:07:10|395.06|392.66|395.14|392.74|395.21|392.81|395.06|392.66|0
1642680440000|2022-01-20 12:07:20|395.21|392.81|395.21|392.81|395.36|392.96|395.21|392.81|0
1642680450000|2022-01-20 12:07:30|395.14|392.74|394.99|392.59|395.14|392.74|394.99|392.59|0
1642680460000|2022-01-20 12:07:40|395.06|392.66|395.06|392.66|395.06|392.66|395.06|392.66|0
1642680470000|2022-01-20 12:07:50|395.21|392.81|395.36|392.96|395.36|392.96|395.21|392.81|0
1642680480000|2022-01-20 12:08:00|395.29|392.89|395.29|392.89|395.29|392.89|395.29|392.89|0
1642680490000|2022-01-20 12:08:10|395.51|393.11|395.44|393.04|395.51|393.11|395.36|392.96|0
1642680500000|2022-01-20 12:08:20|395.51|393.11|395.51|393.11|395.51|393.11|395.36|392.96|0
1642680510000|2022-01-20 12:08:30|395.36|392.96|395.36|392.96|395.36|392.96|395.36|392.96|0
1642680520000|2022-01-20 12:08:40|395.51|393.11|395.44|393.04|395.51|393.11|395.44|393.04|0
1642680530000|2022-01-20 12:08:50|395.36|392.96|395.51|393.11|395.51|393.11|395.36|392.96|0
1642680540000|2022-01-20 12:09:00|395.44|393.04|395.36|392.96|395.51|393.11|395.36|392.96|0
1642680550000|2022-01-20 12:09:10|395.21|392.81|395.51|393.11|395.51|393.11|395.21|392.81|0
1642680560000|2022-01-20 12:09:20|395.66|393.26|395.66|393.26|395.66|393.26|395.66|393.26|0
1642680570000|2022-01-20 12:09:30|395.21|392.81|395.29|392.89|395.29|392.89|395.21|392.81|0
1642680580000|2022-01-20 12:09:40|395.21|392.81|394.76|392.36|395.21|392.81|394.76|392.36|0
1642680590000|2022-01-20 12:09:50|394.62|392.22|394.47|392.07|394.62|392.22|394.47|392.07|0
1642680600000|2022-01-20 12:10:00|394.62|392.22|394.47|392.07|394.62|392.22|394.47|392.07|0
1642680610000|2022-01-20 12:10:10|394.32|391.92|394.47|392.07|394.47|392.07|394.32|391.92|0
1642680620000|2022-01-20 12:10:20|394.62|392.22|394.47|392.07|394.62|392.22|394.47|392.07|0
1642680630000|2022-01-20 12:10:30|394.17|391.77|394.17|391.77|394.17|391.77|394.17|391.77|0
1642680640000|2022-01-20 12:10:40|394.32|391.92|394.76|392.36|394.76|392.36|394.32|391.92|0
1642680650000|2022-01-20 12:10:50|394.69|392.29|394.69|392.29|394.69|392.29|394.69|392.29|0
1642680660000|2022-01-20 12:11:00|394.62|392.22|394.62|392.22|394.76|392.36|394.62|392.22|0
1642680670000|2022-01-20 12:11:10|394.76|392.36|394.84|392.44|394.84|392.44|394.76|392.36|0
1642680680000|2022-01-20 12:11:20|394.91|392.51|394.62|392.22|394.91|392.51|394.62|392.22|0
1642680690000|2022-01-20 12:11:30|394.76|392.36|394.91|392.51|394.91|392.51|394.76|392.36|0
1642680700000|2022-01-20 12:11:40|395.06|392.66|395.21|392.81|395.29|392.89|395.06|392.66|0
1642680710000|2022-01-20 12:11:50|395.06|392.66|395.06|392.66|395.06|392.66|395.06|392.66|0
1642680720000|2022-01-20 12:12:00|394.91|392.51|394.76|392.36|394.91|392.51|394.76|392.36|0
1642680740000|2022-01-20 12:12:20|394.61|392.21|394.61|392.21|394.61|392.21|394.61|392.21|0
1642680760000|2022-01-20 12:12:40|394.76|392.36|394.91|392.51|394.91|392.51|394.76|392.36|0
1642680770000|2022-01-20 12:12:50|395.06|392.66|394.91|392.51|395.06|392.66|394.91|392.51|0
1642680780000|2022-01-20 12:13:00|394.76|392.36|394.54|392.14|394.76|392.36|394.54|392.14|0
1642680790000|2022-01-20 12:13:10|394.47|392.07|394.54|392.14|394.61|392.21|394.32|391.92|0
1642680800000|2022-01-20 12:13:20|394.76|392.36|394.76|392.36|394.84|392.44|394.76|392.36|0
1642680810000|2022-01-20 12:13:30|394.61|392.21|394.47|392.07|394.61|392.21|394.47|392.07|0
1642680820000|2022-01-20 12:13:40|394.61|392.21|394.47|392.07|394.61|392.21|394.47|392.07|0
1642680830000|2022-01-20 12:13:50|394.32|391.92|394.32|391.92|394.32|391.92|394.32|391.92|0
1642680840000|2022-01-20 12:14:00|394.47|392.07|394.47|392.07|394.61|392.21|394.47|392.07|0
1642680850000|2022-01-20 12:14:10|394.61|392.21|394.76|392.36|394.76|392.36|394.61|392.21|0
1642680860000|2022-01-20 12:14:20|394.91|392.51|394.99|392.59|394.99|392.59|394.91|392.51|0
1642680870000|2022-01-20 12:14:30|394.91|392.51|394.91|392.51|394.91|392.51|394.76|392.36|0
1642680880000|2022-01-20 12:14:40|395.06|392.66|395.21|392.81|395.21|392.81|394.91|392.51|0
1642680890000|2022-01-20 12:14:50|395.06|392.66|394.91|392.51|395.06|392.66|394.91|392.51|0
1642680900000|2022-01-20 12:15:00|394.76|392.36|395.21|392.81|395.21|392.81|394.76|392.36|0
1642680910000|2022-01-20 12:15:10|395.06|392.66|395.06|392.66|395.21|392.81|395.06|392.66|0
1642680920000|2022-01-20 12:15:20|395.21|392.81|395.21|392.81|395.36|392.96|395.21|392.81|0
1642680950000|2022-01-20 12:15:50|395.36|392.96|395.21|392.81|395.36|392.96|395.21|392.81|0
1642680960000|2022-01-20 12:16:00|395.36|392.96|395.36|392.96|395.36|392.96|395.21|392.81|0
1642680970000|2022-01-20 12:16:10|395.21|392.81|394.91|392.51|395.21|392.81|394.91|392.51|0
1642680980000|2022-01-20 12:16:20|395.06|392.66|394.91|392.51|395.06|392.66|394.91|392.51|0
1642680990000|2022-01-20 12:16:30|394.99|392.59|394.91|392.51|394.99|392.59|394.91|392.51|0
1642681000000|2022-01-20 12:16:40|394.99|392.59|394.91|392.51|394.99|392.59|394.91|392.51|0
1642681010000|2022-01-20 12:16:50|395.06|392.66|395.21|392.81|395.21|392.81|395.06|392.66|0
1642681020000|2022-01-20 12:17:00|395.36|392.96|395.21|392.81|395.36|392.96|395.06|392.66|0
1642681050000|2022-01-20 12:17:30|395.06|392.66|395.21|392.81|395.21|392.81|395.06|392.66|0
1642681060000|2022-01-20 12:17:40|394.99|392.59|395.06|392.66|395.21|392.81|394.99|392.59|0
1642681070000|2022-01-20 12:17:50|394.99|392.59|395.06|392.66|395.06|392.66|394.99|392.59|0
1642681080000|2022-01-20 12:18:00|394.91|392.51|394.91|392.51|394.91|392.51|394.91|392.51|0
1642681090000|2022-01-20 12:18:10|395.06|392.66|395.06|392.66|395.06|392.66|395.06|392.66|0
1642681100000|2022-01-20 12:18:20|395.13|392.73|395.06|392.66|395.21|392.81|395.06|392.66|0
1642681110000|2022-01-20 12:18:30|395.21|392.81|395.21|392.81|395.21|392.81|395.13|392.73|0
1642681120000|2022-01-20 12:18:40|395.06|392.66|395.5|393.1|395.5|393.1|395.06|392.66|0
1642681130000|2022-01-20 12:18:50|395.35|392.95|395.65|393.25|395.65|393.25|395.35|392.95|0
1642681140000|2022-01-20 12:19:00|395.8|393.4|395.65|393.25|395.8|393.4|395.65|393.25|0
1642681150000|2022-01-20 12:19:10|395.8|393.4|395.65|393.25|395.8|393.4|395.65|393.25|0
1642681160000|2022-01-20 12:19:20|395.8|393.4|395.95|393.55|395.95|393.55|395.8|393.4|0
1642681170000|2022-01-20 12:19:30|396.1|393.7|396.1|393.7|396.1|393.7|396.1|393.7|0
1642681180000|2022-01-20 12:19:40|395.95|393.55|395.95|393.55|395.95|393.55|395.95|393.55|0
1642681200000|2022-01-20 12:20:00|396.1|393.7|396.17|393.77|396.17|393.77|396.1|393.7|0
1642681210000|2022-01-20 12:20:10|396.25|393.85|396.1|393.7|396.25|393.85|395.95|393.55|0
1642681220000|2022-01-20 12:20:20|396.17|393.77|396.25|393.85|396.25|393.85|396.17|393.77|0
1642681230000|2022-01-20 12:20:30|396.1|393.7|395.95|393.55|396.1|393.7|395.95|393.55|0
1642681240000|2022-01-20 12:20:40|396.1|393.7|395.8|393.4|396.25|393.85|395.8|393.4|0
1642681250000|2022-01-20 12:20:50|395.65|393.25|395.43|393.03|395.65|393.25|395.43|393.03|0
1642681260000|2022-01-20 12:21:00|395.21|392.81|395.06|392.66|395.35|392.95|394.91|392.51|0
1642681280000|2022-01-20 12:21:20|394.91|392.51|395.06|392.66|395.06|392.66|394.91|392.51|0
1642681290000|2022-01-20 12:21:30|394.91|392.51|394.91|392.51|394.91|392.51|394.91|392.51|0
1642681300000|2022-01-20 12:21:40|395.06|392.66|394.91|392.51|395.06|392.66|394.91|392.51|0
1642681320000|2022-01-20 12:22:00|395.06|392.66|395.2|392.8|395.2|392.8|395.06|392.66|0
1642681330000|2022-01-20 12:22:10|395.35|392.95|395.5|393.1|395.5|393.1|395.35|392.95|0
1642681350000|2022-01-20 12:22:30|395.35|392.95|395.5|393.1|395.65|393.25|395.35|392.95|0
1642681360000|2022-01-20 12:22:40|395.65|393.25|395.65|393.25|395.73|393.33|395.65|393.25|0
1642681370000|2022-01-20 12:22:50|395.8|393.4|395.8|393.4|395.8|393.4|395.8|393.4|0
1642681380000|2022-01-20 12:23:00|395.65|393.25|396.1|393.7|396.1|393.7|395.65|393.25|0
1642681390000|2022-01-20 12:23:10|396.39|393.99|396.39|393.99|396.39|393.99|396.39|393.99|0
1642681400000|2022-01-20 12:23:20|396.69|394.29|396.69|394.29|396.69|394.29|396.69|394.29|0
1642681410000|2022-01-20 12:23:30|396.1|393.7|396.1|393.7|396.1|393.7|395.95|393.55|0
1642681420000|2022-01-20 12:23:40|395.95|393.55|396.1|393.7|396.24|393.84|395.95|393.55|0
1642681430000|2022-01-20 12:23:50|395.88|393.48|395.95|393.55|395.95|393.55|395.88|393.48|0
1642681440000|2022-01-20 12:24:00|395.8|393.4|396.1|393.7|396.1|393.7|395.8|393.4|0
1642681450000|2022-01-20 12:24:10|395.95|393.55|395.95|393.55|395.95|393.55|395.95|393.55|0
1642681460000|2022-01-20 12:24:20|396.1|393.7|396.1|393.7|396.1|393.7|396.1|393.7|0
1642681470000|2022-01-20 12:24:30|396.24|393.84|396.24|393.84|396.24|393.84|396.24|393.84|0
1642681480000|2022-01-20 12:24:40|396.39|393.99|396.39|393.99|396.54|394.14|396.39|393.99|0
1642681500000|2022-01-20 12:25:00|396.54|394.14|396.69|394.29|396.84|394.44|396.54|394.14|0
1642681510000|2022-01-20 12:25:10|396.99|394.59|397.14|394.74|397.14|394.74|396.99|394.59|0
1642681520000|2022-01-20 12:25:20|396.99|394.59|397.44|395.04|397.44|395.04|396.99|394.59|0
1642681530000|2022-01-20 12:25:30|397.14|394.74|396.99|394.59|397.14|394.74|396.84|394.44|0
1642681540000|2022-01-20 12:25:40|397.14|394.74|396.99|394.59|397.29|394.89|396.99|394.59|0
1642681550000|2022-01-20 12:25:50|397.14|394.74|397.14|394.74|397.14|394.74|397.14|394.74|0
1642681560000|2022-01-20 12:26:00|397.29|394.89|397.14|394.74|397.29|394.89|397.14|394.74|0
1642681570000|2022-01-20 12:26:10|397.29|394.89|397.29|394.89|397.43|395.03|397.29|394.89|0
1642681580000|2022-01-20 12:26:20|397.43|395.03|396.99|394.59|397.43|395.03|396.99|394.59|0
1642681590000|2022-01-20 12:26:30|396.84|394.44|396.54|394.14|396.84|394.44|396.54|394.14|0
1642681610000|2022-01-20 12:26:50|396.39|393.99|396.39|393.99|396.39|393.99|396.39|393.99|0
1642681630000|2022-01-20 12:27:10|396.32|393.92|396.09|393.69|396.39|393.99|396.09|393.69|0
1642681640000|2022-01-20 12:27:20|396.24|393.84|396.24|393.84|396.24|393.84|396.24|393.84|0
1642681650000|2022-01-20 12:27:30|396.39|393.99|396.39|393.99|396.39|393.99|396.32|393.92|0
1642681660000|2022-01-20 12:27:40|396.54|394.14|396.62|394.22|396.62|394.22|396.54|394.14|0
1642681670000|2022-01-20 12:27:50|396.54|394.14|396.54|394.14|396.54|394.14|396.54|394.14|0
1642681680000|2022-01-20 12:28:00|396.69|394.29|396.69|394.29|396.69|394.29|396.69|394.29|0
1642681690000|2022-01-20 12:28:10|396.54|394.14|396.54|394.14|396.54|394.14|396.54|394.14|0
1642681700000|2022-01-20 12:28:20|396.69|394.29|396.84|394.44|396.84|394.44|396.69|394.29|0
1642681720000|2022-01-20 12:28:40|396.92|394.52|396.99|394.59|396.99|394.59|396.92|394.52|0
1642681730000|2022-01-20 12:28:50|397.06|394.66|396.99|394.59|397.06|394.66|396.99|394.59|0
1642681740000|2022-01-20 12:29:00|396.84|394.44|396.84|394.44|396.84|394.44|396.84|394.44|0
1642681750000|2022-01-20 12:29:10|396.54|394.14|396.24|393.84|396.54|394.14|396.24|393.84|0
1642681760000|2022-01-20 12:29:20|396.32|393.92|396.39|393.99|396.39|393.99|396.32|393.92|0
1642681770000|2022-01-20 12:29:30|396.32|393.92|396.69|394.29|396.69|394.29|396.32|393.92|0
1642681780000|2022-01-20 12:29:40|396.24|393.84|396.39|393.99|396.39|393.99|396.24|393.84|0
1642681790000|2022-01-20 12:29:50|396.47|394.07|396.47|394.07|396.47|394.07|396.47|394.07|0
1642681800000|2022-01-20 12:30:00|396.39|393.99|396.09|393.69|396.39|393.99|396.09|393.69|0
1642681810000|2022-01-20 12:30:10|395.94|393.54|395.8|393.4|395.94|393.54|395.8|393.4|0
1642681820000|2022-01-20 12:30:20|395.94|393.54|395.94|393.54|395.94|393.54|395.94|393.54|0
1642681830000|2022-01-20 12:30:30|396.09|393.69|395.94|393.54|396.09|393.69|395.94|393.54|0
1642681850000|2022-01-20 12:30:50|396.02|393.62|395.94|393.54|396.09|393.69|395.94|393.54|0
1642681860000|2022-01-20 12:31:00|396.02|393.62|396.02|393.62|396.02|393.62|396.02|393.62|0
1642681870000|2022-01-20 12:31:10|395.94|393.54|396.39|393.99|396.39|393.99|395.94|393.54|0
1642681880000|2022-01-20 12:31:20|396.24|393.84|396.09|393.69|396.24|393.84|396.09|393.69|0
1642681890000|2022-01-20 12:31:30|396.24|393.84|396.54|394.14|396.54|394.14|396.24|393.84|0
1642681900000|2022-01-20 12:31:40|396.69|394.29|396.54|394.14|396.69|394.29|396.54|394.14|0
1642681920000|2022-01-20 12:32:00|396.39|393.99|396.39|393.99|396.39|393.99|396.39|393.99|0
1642681930000|2022-01-20 12:32:10|396.32|393.92|396.39|393.99|396.54|394.14|396.32|393.92|0
1642681940000|2022-01-20 12:32:20|396.24|393.84|396.09|393.69|396.24|393.84|396.09|393.69|0
1642681950000|2022-01-20 12:32:30|396.24|393.84|396.54|394.14|396.54|394.14|396.24|393.84|0
1642681960000|2022-01-20 12:32:40|396.39|393.99|396.54|394.14|396.54|394.14|396.39|393.99|0
1642681970000|2022-01-20 12:32:50|396.69|394.29|396.69|394.29|396.69|394.29|396.69|394.29|0
1642681980000|2022-01-20 12:33:00|396.54|394.14|396.24|393.84|396.54|394.14|396.24|393.84|0
1642681990000|2022-01-20 12:33:10|396.39|393.99|396.99|394.59|396.99|394.59|396.39|393.99|0
1642682000000|2022-01-20 12:33:20|396.84|394.44|397.43|395.03|397.43|395.03|396.84|394.44|0
1642682010000|2022-01-20 12:33:30|397.51|395.11|397.43|395.03|397.51|395.11|397.43|395.03|0
1642682020000|2022-01-20 12:33:40|397.58|395.18|397.28|394.88|397.58|395.18|397.28|394.88|0
1642682030000|2022-01-20 12:33:50|397.43|395.03|397.73|395.33|397.73|395.33|397.43|395.03|0
1642682040000|2022-01-20 12:34:00|397.58|395.18|397.28|394.88|397.66|395.26|397.28|394.88|0
1642682050000|2022-01-20 12:34:10|397.13|394.73|397.43|395.03|397.43|395.03|397.13|394.73|0
1642682060000|2022-01-20 12:34:20|397.73|395.33|398.18|395.78|398.18|395.78|397.73|395.33|0
1642682070000|2022-01-20 12:34:30|398.33|395.93|398.48|396.08|398.48|396.08|398.33|395.93|0
1642682080000|2022-01-20 12:34:40|398.33|395.93|398.33|395.93|398.33|395.93|398.33|395.93|0
1642682090000|2022-01-20 12:34:50|398.48|396.08|398.48|396.08|398.48|396.08|398.33|395.93|0
1642682100000|2022-01-20 12:35:00|398.77|396.37|398.92|396.52|398.92|396.52|398.77|396.37|0
1642682110000|2022-01-20 12:35:10|398.77|396.37|399.07|396.67|399.07|396.67|398.77|396.37|0
1642682120000|2022-01-20 12:35:20|399.22|396.82|399.22|396.82|399.22|396.82|399.22|396.82|0
1642682130000|2022-01-20 12:35:30|398.92|396.52|398.77|396.37|398.92|396.52|398.77|396.37|0
1642682140000|2022-01-20 12:35:40|398.92|396.52|398.77|396.37|399|396.6|398.77|396.37|0
1642682150000|2022-01-20 12:35:50|398.48|396.08|398.55|396.15|398.55|396.15|398.33|395.93|0
1642682160000|2022-01-20 12:36:00|398.48|396.08|398.48|396.08|398.62|396.22|398.48|396.08|0
1642682170000|2022-01-20 12:36:10|398.62|396.22|398.48|396.08|398.77|396.37|398.48|396.08|0
1642682180000|2022-01-20 12:36:20|398.33|395.93|398.62|396.22|398.62|396.22|398.33|395.93|0
1642682190000|2022-01-20 12:36:30|398.47|396.07|398.33|395.93|398.47|396.07|398.33|395.93|0
1642682200000|2022-01-20 12:36:40|398.47|396.07|398.62|396.22|398.62|396.22|398.47|396.07|0
1642682210000|2022-01-20 12:36:50|398.47|396.07|398.77|396.37|398.77|396.37|398.47|396.07|0
1642682220000|2022-01-20 12:37:00|398.7|396.3|398.77|396.37|398.77|396.37|398.62|396.22|0
1642682230000|2022-01-20 12:37:10|398.62|396.22|398.62|396.22|398.62|396.22|398.62|396.22|0
1642682240000|2022-01-20 12:37:20|398.47|396.07|398.62|396.22|398.62|396.22|398.47|396.07|0
1642682250000|2022-01-20 12:37:30|398.47|396.07|398.18|395.78|398.47|396.07|398.18|395.78|0
1642682260000|2022-01-20 12:37:40|398.03|395.63|398.03|395.63|398.18|395.78|398.03|395.63|0
1642682270000|2022-01-20 12:37:50|398.18|395.78|398.47|396.07|398.47|396.07|398.18|395.78|0
1642682280000|2022-01-20 12:38:00|398.62|396.22|398.18|395.78|398.62|396.22|398.18|395.78|0
1642682290000|2022-01-20 12:38:10|398.25|395.85|398.18|395.78|398.25|395.85|398.18|395.78|0
1642682300000|2022-01-20 12:38:20|398.03|395.63|398.03|395.63|398.03|395.63|398.03|395.63|0
1642682310000|2022-01-20 12:38:30|398.1|395.7|398.03|395.63|398.1|395.7|398.03|395.63|0
1642682320000|2022-01-20 12:38:40|398.18|395.78|398.32|395.92|398.32|395.92|398.18|395.78|0
1642682330000|2022-01-20 12:38:50|398.47|396.07|398.47|396.07|398.47|396.07|398.47|396.07|0
1642682340000|2022-01-20 12:39:00|398.4|396|398.92|396.52|398.92|396.52|398.4|396|0
1642682350000|2022-01-20 12:39:10|398.77|396.37|398.47|396.07|398.77|396.37|398.47|396.07|0
1642682360000|2022-01-20 12:39:20|398.62|396.22|398.62|396.22|398.62|396.22|398.62|396.22|0
1642682370000|2022-01-20 12:39:30|398.47|396.07|398.47|396.07|398.47|396.07|398.47|396.07|0
1642682380000|2022-01-20 12:39:40|398.62|396.22|398.4|396|398.62|396.22|398.4|396|0
1642682390000|2022-01-20 12:39:50|398.47|396.07|398.7|396.3|398.92|396.52|398.47|396.07|0
1642682400000|2022-01-20 12:40:00|398.77|396.37|398.77|396.37|398.77|396.37|398.77|396.37|0
1642682410000|2022-01-20 12:40:10|398.92|396.52|399.37|396.97|399.37|396.97|398.92|396.52|0
1642682420000|2022-01-20 12:40:20|399.22|396.82|399.37|396.97|399.52|397.12|399.22|396.82|0
1642682430000|2022-01-20 12:40:30|399.52|397.12|399.22|396.82|399.52|397.12|399.22|396.82|0
1642682440000|2022-01-20 12:40:40|399.3|396.9|399.52|397.12|399.52|397.12|399.22|396.82|0
1642682450000|2022-01-20 12:40:50|399.82|397.42|400.12|397.72|400.12|397.72|399.82|397.42|0
1642682460000|2022-01-20 12:41:00|399.97|397.57|399.52|397.12|399.97|397.57|399.37|396.97|0
1642682470000|2022-01-20 12:41:10|399.82|397.42|399.52|397.12|399.82|397.42|399.52|397.12|0
1642682480000|2022-01-20 12:41:20|399.67|397.27|400.27|397.87|400.27|397.87|399.67|397.27|0
1642682490000|2022-01-20 12:41:30|400.42|398.02|400.12|397.72|400.42|398.02|400.12|397.72|0
1642682500000|2022-01-20 12:41:40|400.27|397.87|400.42|398.02|400.42|398.02|400.12|397.72|0
1642682510000|2022-01-20 12:41:50|400.27|397.87|400.42|398.02|400.42|398.02|400.27|397.87|0
1642682520000|2022-01-20 12:42:00|400.27|397.87|400.42|398.02|400.42|398.02|400.12|397.72|0
1642682530000|2022-01-20 12:42:10|400.34|397.94|400.42|398.02|400.42|398.02|400.27|397.87|0
1642682540000|2022-01-20 12:42:20|400.27|397.87|400.12|397.72|400.42|398.02|400.12|397.72|0
1642682550000|2022-01-20 12:42:30|399.97|397.57|400.27|397.87|400.42|398.02|399.97|397.57|0
1642682560000|2022-01-20 12:42:40|399.97|397.57|399.97|397.57|400.12|397.72|399.97|397.57|0
1642682570000|2022-01-20 12:42:50|400.12|397.72|399.97|397.57|400.12|397.72|399.97|397.57|0
1642682580000|2022-01-20 12:43:00|399.82|397.42|399.67|397.27|399.82|397.42|399.67|397.27|0
1642682600000|2022-01-20 12:43:20|399.82|397.42|399.82|397.42|399.82|397.42|399.82|397.42|0
1642682610000|2022-01-20 12:43:30|399.97|397.57|400.27|397.87|400.27|397.87|399.97|397.57|0
1642682620000|2022-01-20 12:43:40|400.42|398.02|400.42|398.02|400.42|398.02|400.42|398.02|0
1642682630000|2022-01-20 12:43:50|400.27|397.87|400.42|398.02|400.42|398.02|400.27|397.87|0
1642682640000|2022-01-20 12:44:00|400.57|398.17|400.57|398.17|400.57|398.17|400.42|398.02|0
1642682650000|2022-01-20 12:44:10|400.94|398.54|401.02|398.62|401.02|398.62|400.87|398.47|0
1642682660000|2022-01-20 12:44:20|400.87|398.47|400.72|398.32|400.87|398.47|400.72|398.32|0
1642682670000|2022-01-20 12:44:30|400.87|398.47|401.09|398.69|401.17|398.77|400.87|398.47|0
1642682680000|2022-01-20 12:44:40|401.02|398.62|400.57|398.17|401.02|398.62|400.57|398.17|0
1642682690000|2022-01-20 12:44:50|400.42|398.02|400.27|397.87|400.42|398.02|400.27|397.87|0
1642682700000|2022-01-20 12:45:00|400.12|397.72|400.42|398.02|400.42|398.02|400.12|397.72|0
1642682710000|2022-01-20 12:45:10|400.57|398.17|400.42|398.02|400.57|398.17|400.42|398.02|0
1642682720000|2022-01-20 12:45:20|400.57|398.17|400.27|397.87|400.57|398.17|400.27|397.87|0
1642682730000|2022-01-20 12:45:30|400.42|398.02|400.12|397.72|400.42|398.02|400.12|397.72|0
1642682740000|2022-01-20 12:45:40|400.27|397.87|399.97|397.57|400.27|397.87|399.97|397.57|0
1642682750000|2022-01-20 12:45:50|399.82|397.42|399.97|397.57|399.97|397.57|399.82|397.42|0
1642682760000|2022-01-20 12:46:00|399.82|397.42|399.97|397.57|399.97|397.57|399.82|397.42|0
1642682770000|2022-01-20 12:46:10|399.82|397.42|399.82|397.42|399.82|397.42|399.82|397.42|0
1642682780000|2022-01-20 12:46:20|399.97|397.57|399.82|397.42|399.97|397.57|399.82|397.42|0
1642682800000|2022-01-20 12:46:40|399.97|397.57|400.12|397.72|400.12|397.72|399.97|397.57|0
1642682810000|2022-01-20 12:46:50|400.27|397.87|400.27|397.87|400.41|398.01|400.27|397.87|0
1642682820000|2022-01-20 12:47:00|400.41|398.01|400.27|397.87|400.41|398.01|400.27|397.87|0
1642682840000|2022-01-20 12:47:20|400.04|397.64|399.97|397.57|400.04|397.64|399.97|397.57|0
1642682870000|2022-01-20 12:47:50|399.82|397.42|399.82|397.42|399.82|397.42|399.82|397.42|0
1642682880000|2022-01-20 12:48:00|399.97|397.57|399.82|397.42|399.97|397.57|399.82|397.42|0
1642682890000|2022-01-20 12:48:10|399.97|397.57|399.97|397.57|399.97|397.57|399.97|397.57|0
1642682900000|2022-01-20 12:48:20|400.11|397.71|400.11|397.71|400.11|397.71|399.97|397.57|0
1642682910000|2022-01-20 12:48:30|399.97|397.57|399.97|397.57|399.97|397.57|399.97|397.57|0
1642682930000|2022-01-20 12:48:50|399.82|397.42|399.52|397.12|399.82|397.42|399.52|397.12|0
1642682940000|2022-01-20 12:49:00|399.67|397.27|399.67|397.27|399.67|397.27|399.67|397.27|0
1642682950000|2022-01-20 12:49:10|399.52|397.12|399.52|397.12|399.52|397.12|399.52|397.12|0
1642682960000|2022-01-20 12:49:20|399.37|396.97|399.22|396.82|399.37|396.97|399.22|396.82|0
1642682970000|2022-01-20 12:49:30|398.92|396.52|398.77|396.37|398.92|396.52|398.77|396.37|0
1642682980000|2022-01-20 12:49:40|398.92|396.52|398.62|396.22|398.92|396.52|398.62|396.22|0
1642682990000|2022-01-20 12:49:50|398.77|396.37|399.22|396.82|399.22|396.82|398.77|396.37|0
1642683000000|2022-01-20 12:50:00|399.37|396.97|399.52|397.12|399.52|397.12|399.37|396.97|0
1642683010000|2022-01-20 12:50:10|399.67|397.27|399.67|397.27|399.67|397.27|399.67|397.27|0
1642683020000|2022-01-20 12:50:20|399.52|397.12|399.52|397.12|399.52|397.12|399.52|397.12|0
1642683030000|2022-01-20 12:50:30|399.67|397.27|399.52|397.12|399.81|397.41|399.52|397.12|0
1642683040000|2022-01-20 12:50:40|399.37|396.97|399.52|397.12|399.52|397.12|399.37|396.97|0
1642683060000|2022-01-20 12:51:00|399.67|397.27|399.52|397.12|399.74|397.34|399.52|397.12|0
1642683070000|2022-01-20 12:51:10|399.37|396.97|399.52|397.12|399.52|397.12|399.37|396.97|0
1642683080000|2022-01-20 12:51:20|399.66|397.26|399.52|397.12|399.66|397.26|399.52|397.12|0
1642683090000|2022-01-20 12:51:30|399.59|397.19|399.52|397.12|399.66|397.26|399.52|397.12|0
1642683110000|2022-01-20 12:51:50|399.37|396.97|399.37|396.97|399.37|396.97|399.37|396.97|0
1642683130000|2022-01-20 12:52:10|399.52|397.12|399.51|397.11|399.52|397.12|399.51|397.11|0
1642683140000|2022-01-20 12:52:20|399.66|397.26|399.81|397.41|399.81|397.41|399.66|397.26|0
1642683150000|2022-01-20 12:52:30|399.37|396.97|399.37|396.97|399.37|396.97|399.37|396.97|0
1642683170000|2022-01-20 12:52:50|399.51|397.11|399.66|397.26|399.66|397.26|399.51|397.11|0
1642683180000|2022-01-20 12:53:00|399.51|397.11|399.37|396.97|399.51|397.11|399.37|396.97|0
1642683190000|2022-01-20 12:53:10|399.22|396.82|399.22|396.82|399.22|396.82|399.22|396.82|0
1642683200000|2022-01-20 12:53:20|399.37|396.97|399.07|396.67|399.37|396.97|399.07|396.67|0
1642683210000|2022-01-20 12:53:30|398.7|396.3|399.07|396.67|399.07|396.67|398.7|396.3|0
1642683220000|2022-01-20 12:53:40|399.14|396.74|399.07|396.67|399.14|396.74|399.07|396.67|0
1642683230000|2022-01-20 12:53:50|398.92|396.52|399.07|396.67|399.07|396.67|398.92|396.52|0
1642683240000|2022-01-20 12:54:00|398.99|396.59|398.99|396.59|398.99|396.59|398.99|396.59|0
1642683250000|2022-01-20 12:54:10|399.07|396.67|399.07|396.67|399.22|396.82|399.07|396.67|0
1642683260000|2022-01-20 12:54:20|398.92|396.52|398.92|396.52|398.92|396.52|398.92|396.52|0
1642683270000|2022-01-20 12:54:30|398.77|396.37|398.77|396.37|398.77|396.37|398.77|396.37|0
1642683280000|2022-01-20 12:54:40|398.62|396.22|398.62|396.22|398.77|396.37|398.62|396.22|0
1642683290000|2022-01-20 12:54:50|398.77|396.37|398.77|396.37|398.92|396.52|398.77|396.37|0
1642683300000|2022-01-20 12:55:00|398.92|396.52|398.77|396.37|398.92|396.52|398.77|396.37|0
1642683310000|2022-01-20 12:55:10|398.62|396.22|398.77|396.37|398.77|396.37|398.62|396.22|0
1642683320000|2022-01-20 12:55:20|398.92|396.52|398.92|396.52|399.07|396.67|398.92|396.52|0
1642683330000|2022-01-20 12:55:30|399.07|396.67|399.07|396.67|399.07|396.67|399.07|396.67|0
1642683340000|2022-01-20 12:55:40|398.92|396.52|398.99|396.59|398.99|396.59|398.92|396.52|0
1642683350000|2022-01-20 12:55:50|398.92|396.52|398.92|396.52|398.92|396.52|398.92|396.52|0
1642683360000|2022-01-20 12:56:00|399.07|396.67|398.92|396.52|399.07|396.67|398.92|396.52|0
1642683370000|2022-01-20 12:56:10|398.84|396.44|398.77|396.37|398.84|396.44|398.77|396.37|0
1642683380000|2022-01-20 12:56:20|398.62|396.22|398.77|396.37|398.77|396.37|398.62|396.22|0
1642683400000|2022-01-20 12:56:40|398.84|396.44|398.77|396.37|398.84|396.44|398.77|396.37|0
1642683420000|2022-01-20 12:57:00|398.92|396.52|398.92|396.52|398.92|396.52|398.92|396.52|0
1642683440000|2022-01-20 12:57:20|399.06|396.66|398.77|396.37|399.06|396.66|398.77|396.37|0
1642683450000|2022-01-20 12:57:30|398.92|396.52|398.92|396.52|398.92|396.52|398.84|396.44|0
1642683460000|2022-01-20 12:57:40|398.77|396.37|398.62|396.22|398.77|396.37|398.62|396.22|0
1642683470000|2022-01-20 12:57:50|398.47|396.07|398.32|395.92|398.47|396.07|398.32|395.92|0
1642683480000|2022-01-20 12:58:00|398.47|396.07|398.47|396.07|398.47|396.07|398.4|396|0
1642683490000|2022-01-20 12:58:10|398.32|395.92|398.17|395.77|398.4|396|398.17|395.77|0
1642683500000|2022-01-20 12:58:20|398.02|395.62|398.02|395.62|398.02|395.62|397.87|395.47|0
1642683510000|2022-01-20 12:58:30|397.95|395.55|398.17|395.77|398.17|395.77|397.95|395.55|0
1642683520000|2022-01-20 12:58:40|398.25|395.85|398.02|395.62|398.32|395.92|398.02|395.62|0
1642683530000|2022-01-20 12:58:50|397.72|395.32|397.72|395.32|397.72|395.32|397.72|395.32|0
1642683540000|2022-01-20 12:59:00|397.87|395.47|397.87|395.47|398.02|395.62|397.87|395.47|0
1642683550000|2022-01-20 12:59:10|398.02|395.62|398.02|395.62|398.02|395.62|398.02|395.62|0
1642683560000|2022-01-20 12:59:20|397.87|395.47|398.02|395.62|398.02|395.62|397.87|395.47|0
1642683580000|2022-01-20 12:59:40|397.87|395.47|397.87|395.47|397.87|395.47|397.87|395.47|0
1642683590000|2022-01-20 12:59:50|398.02|395.62|398.17|395.77|398.17|395.77|398.02|395.62|0
1642683600000|2022-01-20 13:00:00|398.47|396.07|398.47|396.07|398.47|396.07|398.47|396.07|0
1642683610000|2022-01-20 13:00:10|398.62|396.22|399.06|396.66|399.06|396.66|398.62|396.22|0
1642683620000|2022-01-20 13:00:20|399.21|396.81|399.51|397.11|399.51|397.11|399.21|396.81|0
1642683630000|2022-01-20 13:00:30|399.59|397.19|400.26|397.86|400.26|397.86|399.59|397.19|0
1642683640000|2022-01-20 13:00:40|400.11|397.71|400.26|397.86|400.41|398.01|400.11|397.71|0
1642683650000|2022-01-20 13:00:50|400.41|398.01|399.96|397.56|400.41|398.01|399.96|397.56|0
1642683660000|2022-01-20 13:01:00|400.11|397.71|399.51|397.11|400.11|397.71|399.51|397.11|0
1642683670000|2022-01-20 13:01:10|399.81|397.41|399.96|397.56|399.96|397.56|399.81|397.41|0
1642683680000|2022-01-20 13:01:20|399.66|397.26|399.36|396.96|399.66|397.26|399.36|396.96|0
1642683710000|2022-01-20 13:01:50|399.21|396.81|399.36|396.96|399.36|396.96|399.21|396.81|0
1642683720000|2022-01-20 13:02:00|399.29|396.89|399.36|396.96|399.36|396.96|398.91|396.51|0
1642683730000|2022-01-20 13:02:10|399.21|396.81|399.21|396.81|399.21|396.81|399.21|396.81|0
1642683750000|2022-01-20 13:02:30|399.36|396.96|399.66|397.26|399.66|397.26|399.36|396.96|0
1642683760000|2022-01-20 13:02:40|399.36|396.96|399.21|396.81|399.36|396.96|399.21|396.81|0
1642683780000|2022-01-20 13:03:00|399.14|396.74|398.91|396.51|399.14|396.74|398.76|396.36|0
1642683790000|2022-01-20 13:03:10|399.06|396.66|399.06|396.66|399.06|396.66|399.06|396.66|0
1642683800000|2022-01-20 13:03:20|399.21|396.81|399.21|396.81|399.21|396.81|399.21|396.81|0
1642683810000|2022-01-20 13:03:30|398.91|396.51|399.06|396.66|399.06|396.66|398.91|396.51|0
1642683820000|2022-01-20 13:03:40|398.91|396.51|399.06|396.66|399.06|396.66|398.91|396.51|0
1642683830000|2022-01-20 13:03:50|398.91|396.51|398.91|396.51|398.91|396.51|398.91|396.51|0
1642683840000|2022-01-20 13:04:00|399.06|396.66|399.06|396.66|399.06|396.66|399.06|396.66|0
1642683850000|2022-01-20 13:04:10|398.91|396.51|398.91|396.51|398.91|396.51|398.91|396.51|0
1642683860000|2022-01-20 13:04:20|398.76|396.36|398.91|396.51|398.91|396.51|398.76|396.36|0
1642683870000|2022-01-20 13:04:30|398.76|396.36|398.76|396.36|398.76|396.36|398.76|396.36|0
1642683880000|2022-01-20 13:04:40|398.46|396.06|398.46|396.06|398.46|396.06|398.46|396.06|0
1642683900000|2022-01-20 13:05:00|398.61|396.21|398.76|396.36|398.76|396.36|398.61|396.21|0
1642683910000|2022-01-20 13:05:10|398.91|396.51|398.91|396.51|398.91|396.51|398.91|396.51|0
1642683940000|2022-01-20 13:05:40|399.06|396.66|398.91|396.51|399.06|396.66|398.91|396.51|0
1642683950000|2022-01-20 13:05:50|399.06|396.66|399.06|396.66|399.06|396.66|399.06|396.66|0
1642683960000|2022-01-20 13:06:00|399.21|396.81|398.99|396.59|399.21|396.81|398.99|396.59|0
1642683970000|2022-01-20 13:06:10|398.91|396.51|398.76|396.36|398.91|396.51|398.76|396.36|0
1642683980000|2022-01-20 13:06:20|398.61|396.21|398.61|396.21|398.61|396.21|398.61|396.21|0
1642683990000|2022-01-20 13:06:30|398.46|396.06|398.46|396.06|398.46|396.06|398.46|396.06|0
1642684000000|2022-01-20 13:06:40|398.61|396.21|398.61|396.21|398.61|396.21|398.61|396.21|0
1642684010000|2022-01-20 13:06:50|398.46|396.06|398.31|395.91|398.46|396.06|398.31|395.91|0
1642684020000|2022-01-20 13:07:00|398.46|396.06|398.76|396.36|398.76|396.36|398.46|396.06|0
1642684030000|2022-01-20 13:07:10|398.91|396.51|398.61|396.21|398.91|396.51|398.61|396.21|0
1642684040000|2022-01-20 13:07:20|398.46|396.06|398.61|396.21|398.61|396.21|398.46|396.06|0
1642684050000|2022-01-20 13:07:30|398.46|396.06|398.46|396.06|398.46|396.06|398.46|396.06|0
1642684060000|2022-01-20 13:07:40|398.61|396.21|398.61|396.21|398.61|396.21|398.61|396.21|0
1642684070000|2022-01-20 13:07:50|398.76|396.36|398.76|396.36|398.76|396.36|398.61|396.21|0
1642684080000|2022-01-20 13:08:00|398.91|396.51|398.61|396.21|398.91|396.51|398.46|396.06|0
1642684090000|2022-01-20 13:08:10|398.76|396.36|398.76|396.36|398.76|396.36|398.76|396.36|0
1642684110000|2022-01-20 13:08:30|399.36|396.96|399.36|396.96|399.36|396.96|399.36|396.96|0
1642684120000|2022-01-20 13:08:40|399.51|397.11|399.51|397.11|399.51|397.11|399.51|397.11|0
1642684130000|2022-01-20 13:08:50|399.36|396.96|399.36|396.96|399.36|396.96|399.36|396.96|0
1642684150000|2022-01-20 13:09:10|399.06|396.66|398.91|396.51|399.06|396.66|398.91|396.51|0
1642684160000|2022-01-20 13:09:20|399.06|396.66|398.91|396.51|399.06|396.66|398.91|396.51|0
1642684170000|2022-01-20 13:09:30|398.76|396.36|398.61|396.21|398.76|396.36|398.61|396.21|0
1642684180000|2022-01-20 13:09:40|398.54|396.14|398.46|396.06|398.54|396.14|398.46|396.06|0
1642684190000|2022-01-20 13:09:50|398.61|396.21|398.46|396.06|398.61|396.21|398.46|396.06|0
1642684210000|2022-01-20 13:10:10|398.31|395.91|398.16|395.76|398.39|395.99|398.16|395.76|0
1642684220000|2022-01-20 13:10:20|398.31|395.91|398.09|395.69|398.31|395.91|398.09|395.69|0
1642684230000|2022-01-20 13:10:30|398.16|395.76|398.61|396.21|398.61|396.21|398.16|395.76|0
1642684240000|2022-01-20 13:10:40|398.76|396.36|398.99|396.59|398.99|396.59|398.76|396.36|0
1642684250000|2022-01-20 13:10:50|399.36|396.96|399.06|396.66|399.36|396.96|399.06|396.66|0
1642684260000|2022-01-20 13:11:00|399.21|396.81|399.21|396.81|399.21|396.81|399.06|396.66|0
1642684270000|2022-01-20 13:11:10|399.36|396.96|399.36|396.96|399.36|396.96|399.36|396.96|0
1642684280000|2022-01-20 13:11:20|399.29|396.89|399.51|397.11|399.51|397.11|399.29|396.89|0
1642684290000|2022-01-20 13:11:30|399.36|396.96|399.36|396.96|399.36|396.96|399.36|396.96|0
1642684310000|2022-01-20 13:11:50|399.21|396.81|399.51|397.11|399.51|397.11|399.21|396.81|0
1642684320000|2022-01-20 13:12:00|399.66|397.26|399.66|397.26|399.66|397.26|399.66|397.26|0
1642684330000|2022-01-20 13:12:10|399.81|397.41|399.81|397.41|399.81|397.41|399.66|397.26|0
1642684340000|2022-01-20 13:12:20|399.96|397.56|399.96|397.56|399.96|397.56|399.81|397.41|0
1642684350000|2022-01-20 13:12:30|399.81|397.41|399.88|397.48|399.96|397.56|399.81|397.41|0
1642684360000|2022-01-20 13:12:40|399.81|397.41|399.36|396.96|399.81|397.41|399.36|396.96|0
1642684370000|2022-01-20 13:12:50|399.51|397.11|399.66|397.26|399.66|397.26|399.51|397.11|0
1642684380000|2022-01-20 13:13:00|399.51|397.11|399.36|396.96|399.51|397.11|399.36|396.96|0
1642684400000|2022-01-20 13:13:20|399.51|397.11|399.36|396.96|399.51|397.11|399.36|396.96|0
1642684410000|2022-01-20 13:13:30|398.91|396.51|398.91|396.51|398.91|396.51|398.91|396.51|0
1642684420000|2022-01-20 13:13:40|399.06|396.66|399.06|396.66|399.06|396.66|399.06|396.66|0
1642684430000|2022-01-20 13:13:50|398.91|396.51|398.91|396.51|398.91|396.51|398.91|396.51|0
1642684440000|2022-01-20 13:14:00|399.06|396.66|398.84|396.44|399.06|396.66|398.84|396.44|0
1642684450000|2022-01-20 13:14:10|398.91|396.51|398.91|396.51|398.91|396.51|398.76|396.36|0
1642684470000|2022-01-20 13:14:30|398.76|396.36|398.61|396.21|398.76|396.36|398.61|396.21|0
1642684480000|2022-01-20 13:14:40|398.31|395.91|398.16|395.76|398.46|396.06|398.16|395.76|0
1642684490000|2022-01-20 13:14:50|398.01|395.61|398.01|395.61|398.01|395.61|398.01|395.61|0
1642684500000|2022-01-20 13:15:00|398.16|395.76|398.01|395.61|398.16|395.76|398.01|395.61|0
1642684510000|2022-01-20 13:15:10|398.16|395.76|398.01|395.61|398.16|395.76|398.01|395.61|0
1642684520000|2022-01-20 13:15:20|398.16|395.76|398.16|395.76|398.16|395.76|398.01|395.61|0
1642684530000|2022-01-20 13:15:30|398.01|395.61|397.86|395.46|398.01|395.61|397.86|395.46|0
1642684540000|2022-01-20 13:15:40|397.71|395.31|397.57|395.17|397.71|395.31|397.57|395.17|0
1642684550000|2022-01-20 13:15:50|397.71|395.31|397.86|395.46|397.86|395.46|397.71|395.31|0
1642684560000|2022-01-20 13:16:00|398.01|395.61|398.01|395.61|398.01|395.61|397.86|395.46|0
1642684570000|2022-01-20 13:16:10|398.16|395.76|398.46|396.06|398.46|396.06|398.16|395.76|0
1642684580000|2022-01-20 13:16:20|398.91|396.51|399.06|396.66|399.06|396.66|398.91|396.51|0
1642684590000|2022-01-20 13:16:30|398.99|396.59|399.06|396.66|399.06|396.66|398.91|396.51|0
1642684610000|2022-01-20 13:16:50|399.21|396.81|398.91|396.51|399.21|396.81|398.91|396.51|0
1642684620000|2022-01-20 13:17:00|399.06|396.66|399.21|396.81|399.21|396.81|399.06|396.66|0
1642684630000|2022-01-20 13:17:10|398.91|396.51|398.91|396.51|399.06|396.66|398.91|396.51|0
1642684640000|2022-01-20 13:17:20|399.06|396.66|399.36|396.96|399.36|396.96|399.06|396.66|0
1642684650000|2022-01-20 13:17:30|399.21|396.81|399.21|396.81|399.21|396.81|399.21|396.81|0
1642684660000|2022-01-20 13:17:40|399.06|396.66|399.21|396.81|399.21|396.81|399.06|396.66|0
1642684710000|2022-01-20 13:18:30|399.06|396.66|399.06|396.66|399.06|396.66|399.06|396.66|0
1642684720000|2022-01-20 13:18:40|399.21|396.81|399.21|396.81|399.21|396.81|399.21|396.81|0
1642684730000|2022-01-20 13:18:50|399.06|396.66|398.91|396.51|399.06|396.66|398.91|396.51|0
1642684740000|2022-01-20 13:19:00|399.06|396.66|399.06|396.66|399.06|396.66|399.06|396.66|0
1642684760000|2022-01-20 13:19:20|399.21|396.81|399.06|396.66|399.21|396.81|399.06|396.66|0
1642684770000|2022-01-20 13:19:30|398.91|396.51|399.06|396.66|399.06|396.66|398.91|396.51|0
1642684780000|2022-01-20 13:19:40|399.21|396.81|399.06|396.66|399.21|396.81|399.06|396.66|0
1642684790000|2022-01-20 13:19:50|399.21|396.81|399.06|396.66|399.21|396.81|399.06|396.66|0
1642684800000|2022-01-20 13:20:00|399.21|396.81|399.35|396.95|399.5|397.1|399.21|396.81|0
1642684810000|2022-01-20 13:20:10|399.65|397.25|399.5|397.1|399.65|397.25|399.5|397.1|0
1642684820000|2022-01-20 13:20:20|399.06|396.66|399.21|396.81|399.21|396.81|399.06|396.66|0
1642684830000|2022-01-20 13:20:30|399.06|396.66|399.06|396.66|399.21|396.81|399.06|396.66|0
1642684840000|2022-01-20 13:20:40|399.21|396.81|399.35|396.95|399.35|396.95|399.21|396.81|0
1642684850000|2022-01-20 13:20:50|399.21|396.81|399.06|396.66|399.21|396.81|399.06|396.66|0
1642684860000|2022-01-20 13:21:00|399.21|396.81|399.35|396.95|399.35|396.95|399.21|396.81|0
1642684870000|2022-01-20 13:21:10|399.21|396.81|399.21|396.81|399.21|396.81|399.06|396.66|0
1642684880000|2022-01-20 13:21:20|399.2|396.8|399.2|396.8|399.2|396.8|399.2|396.8|0
1642684890000|2022-01-20 13:21:30|399.06|396.66|399.06|396.66|399.06|396.66|399.06|396.66|0
1642684910000|2022-01-20 13:21:50|398.91|396.51|398.91|396.51|398.91|396.51|398.91|396.51|0
1642684920000|2022-01-20 13:22:00|398.76|396.36|398.61|396.21|398.76|396.36|398.61|396.21|0
1642684930000|2022-01-20 13:22:10|398.76|396.36|398.91|396.51|399.06|396.66|398.76|396.36|0
1642684980000|2022-01-20 13:23:00|399.05|396.65|399.05|396.65|399.05|396.65|399.05|396.65|0
1642684990000|2022-01-20 13:23:10|399.2|396.8|399.35|396.95|399.35|396.95|399.2|396.8|0
1642685010000|2022-01-20 13:23:30|399.2|396.8|399.2|396.8|399.2|396.8|399.2|396.8|0
1642685020000|2022-01-20 13:23:40|399.05|396.65|399.2|396.8|399.2|396.8|399.05|396.65|0
1642685030000|2022-01-20 13:23:50|399.35|396.95|399.35|396.95|399.35|396.95|399.35|396.95|0
1642685040000|2022-01-20 13:24:00|399.2|396.8|399.2|396.8|399.35|396.95|399.2|396.8|0
1642685050000|2022-01-20 13:24:10|398.91|396.51|398.91|396.51|398.91|396.51|398.91|396.51|0
1642685060000|2022-01-20 13:24:20|398.98|396.58|399.05|396.65|399.05|396.65|398.98|396.58|0
1642685070000|2022-01-20 13:24:30|398.9|396.5|399.05|396.65|399.05|396.65|398.9|396.5|0
1642685080000|2022-01-20 13:24:40|399.13|396.73|399.2|396.8|399.2|396.8|399.13|396.73|0
1642685090000|2022-01-20 13:24:50|399.05|396.65|399.05|396.65|399.05|396.65|399.05|396.65|0
1642685100000|2022-01-20 13:25:00|399.2|396.8|399.8|397.4|399.8|397.4|399.2|396.8|0
1642685110000|2022-01-20 13:25:10|399.5|397.1|399.35|396.95|399.5|397.1|399.35|396.95|0
1642685120000|2022-01-20 13:25:20|399.5|397.1|399.65|397.25|399.65|397.25|399.5|397.1|0
1642685130000|2022-01-20 13:25:30|399.8|397.4|399.5|397.1|399.8|397.4|399.5|397.1|0
1642685140000|2022-01-20 13:25:40|399.35|396.95|399.2|396.8|399.35|396.95|399.2|396.8|0
1642685150000|2022-01-20 13:25:50|399.05|396.65|399.05|396.65|399.05|396.65|399.05|396.65|0
1642685160000|2022-01-20 13:26:00|398.9|396.5|399.05|396.65|399.2|396.8|398.9|396.5|0
1642685170000|2022-01-20 13:26:10|399.2|396.8|399.2|396.8|399.2|396.8|399.2|396.8|0
1642685180000|2022-01-20 13:26:20|399.05|396.65|399.05|396.65|399.05|396.65|399.05|396.65|0
1642685190000|2022-01-20 13:26:30|398.9|396.5|398.75|396.35|398.9|396.5|398.75|396.35|0
1642685200000|2022-01-20 13:26:40|398.9|396.5|398.9|396.5|399.05|396.65|398.9|396.5|0
1642685220000|2022-01-20 13:27:00|398.75|396.35|398.61|396.21|398.75|396.35|398.61|396.21|0
1642685230000|2022-01-20 13:27:10|398.75|396.35|398.61|396.21|398.75|396.35|398.61|396.21|0
1642685240000|2022-01-20 13:27:20|398.75|396.35|398.9|396.5|399.05|396.65|398.75|396.35|0
1642685250000|2022-01-20 13:27:30|398.75|396.35|398.75|396.35|398.75|396.35|398.75|396.35|0
1642685260000|2022-01-20 13:27:40|399.05|396.65|399.05|396.65|399.05|396.65|399.05|396.65|0
1642685270000|2022-01-20 13:27:50|399.35|396.95|399.5|397.1|399.5|397.1|399.35|396.95|0
1642685280000|2022-01-20 13:28:00|399.65|397.25|399.65|397.25|399.65|397.25|399.65|397.25|0
1642685290000|2022-01-20 13:28:10|399.35|396.95|399.2|396.8|399.35|396.95|399.2|396.8|0
1642685300000|2022-01-20 13:28:20|399.35|396.95|399.5|397.1|399.5|397.1|399.35|396.95|0
1642685310000|2022-01-20 13:28:30|399.65|397.25|399.5|397.1|399.65|397.25|399.5|397.1|0
1642685320000|2022-01-20 13:28:40|399.65|397.25|399.2|396.8|399.65|397.25|399.2|396.8|0
1642685330000|2022-01-20 13:28:50|398.46|396.06|398.6|396.2|398.6|396.2|398.46|396.06|0
1642685340000|2022-01-20 13:29:00|398.31|395.91|398.16|395.76|398.31|395.91|398.16|395.76|0
1642685350000|2022-01-20 13:29:10|398.01|395.61|398.01|395.61|398.01|395.61|398.01|395.61|0
1642685360000|2022-01-20 13:29:20|397.86|395.46|397.71|395.31|397.86|395.46|397.71|395.31|0
1642685370000|2022-01-20 13:29:30|397.86|395.46|397.86|395.46|397.86|395.46|397.86|395.46|0
1642685380000|2022-01-20 13:29:40|397.71|395.31|397.56|395.16|397.71|395.31|397.56|395.16|0
1642685390000|2022-01-20 13:29:50|397.71|395.31|397.71|395.31|397.71|395.31|397.71|395.31|0
1642685400000|2022-01-20 13:30:00|397.56|395.16|397.64|395.24|397.71|395.31|397.56|395.16|0
1642685410000|2022-01-20 13:30:10|397.56|395.16|397.71|395.31|397.71|395.31|397.56|395.16|0
1642685420000|2022-01-20 13:30:20|397.56|395.16|396.81|394.41|397.56|395.16|396.81|394.41|0
1642685430000|2022-01-20 13:30:30|397.11|394.71|396.96|394.56|397.11|394.71|396.96|394.56|0
1642685440000|2022-01-20 13:30:40|397.11|394.71|396.96|394.56|397.11|394.71|396.96|394.56|0
1642685450000|2022-01-20 13:30:50|397.11|394.71|396.96|394.56|397.11|394.71|396.96|394.56|0
1642685460000|2022-01-20 13:31:00|397.11|394.71|397.56|395.16|397.56|395.16|397.11|394.71|0
1642685470000|2022-01-20 13:31:10|397.71|395.31|398.01|395.61|398.01|395.61|397.71|395.31|0
1642685480000|2022-01-20 13:31:20|397.86|395.46|397.56|395.16|397.86|395.46|397.56|395.16|0
1642685490000|2022-01-20 13:31:30|397.41|395.01|397.26|394.86|397.41|395.01|397.26|394.86|0
1642685500000|2022-01-20 13:31:40|396.96|394.56|396.81|394.41|396.96|394.56|396.81|394.41|0
1642685510000|2022-01-20 13:31:50|396.52|394.12|396.07|393.67|396.52|394.12|396.07|393.67|0
1642685520000|2022-01-20 13:32:00|395.7|393.3|395.33|392.93|396.07|393.67|395.33|392.93|0
1642685530000|2022-01-20 13:32:10|395.62|393.22|395.48|393.08|395.62|393.22|395.48|393.08|0
1642685540000|2022-01-20 13:32:20|395.62|393.22|395.18|392.78|395.62|393.22|395.18|392.78|0
1642685550000|2022-01-20 13:32:30|395.03|392.63|394.29|391.89|395.03|392.63|394.29|391.89|0
1642685560000|2022-01-20 13:32:40|394.58|392.18|394.51|392.11|394.58|392.18|394.51|392.11|0
1642685570000|2022-01-20 13:32:50|394.44|392.04|394.29|391.89|394.44|392.04|394.29|391.89|0
1642685580000|2022-01-20 13:33:00|394.44|392.04|395.03|392.63|395.03|392.63|394.44|392.04|0
1642685590000|2022-01-20 13:33:10|394.88|392.48|394.88|392.48|394.88|392.48|394.88|392.48|0
1642685600000|2022-01-20 13:33:20|395.03|392.63|394.73|392.33|395.03|392.63|394.58|392.18|0
1642685610000|2022-01-20 13:33:30|394.58|392.18|394.58|392.18|394.58|392.18|394.58|392.18|0
1642685620000|2022-01-20 13:33:40|394.14|391.74|394.29|391.89|394.29|391.89|394.14|391.74|0
1642685640000|2022-01-20 13:34:00|394.14|391.74|394.14|391.74|394.29|391.89|394.14|391.74|0
1642685650000|2022-01-20 13:34:10|393.55|391.15|393.69|391.29|393.69|391.29|393.4|391|0
1642685660000|2022-01-20 13:34:20|393.55|391.15|393.4|391|393.69|391.29|393.4|391|0
1642685670000|2022-01-20 13:34:30|393.55|391.15|393.84|391.44|394.14|391.74|393.55|391.15|0
1642685680000|2022-01-20 13:34:40|393.69|391.29|393.69|391.29|393.84|391.44|393.55|391.15|0
1642685690000|2022-01-20 13:34:50|393.77|391.37|394.29|391.89|394.29|391.89|393.77|391.37|0
1642685700000|2022-01-20 13:35:00|394.44|392.04|394.73|392.33|394.73|392.33|394.44|392.04|0
1642685710000|2022-01-20 13:35:10|394.58|392.18|394.58|392.18|394.58|392.18|394.44|392.04|0
1642685720000|2022-01-20 13:35:20|394.44|392.04|394.58|392.18|394.58|392.18|394.43|392.03|0
1642685730000|2022-01-20 13:35:30|394.88|392.48|394.88|392.48|394.88|392.48|394.73|392.33|0
1642685740000|2022-01-20 13:35:40|394.81|392.41|394.73|392.33|394.81|392.41|394.73|392.33|0
1642685750000|2022-01-20 13:35:50|394.88|392.48|394.73|392.33|394.88|392.48|394.73|392.33|0
1642685760000|2022-01-20 13:36:00|394.43|392.03|394.88|392.48|394.88|392.48|394.43|392.03|0
1642685770000|2022-01-20 13:36:10|394.73|392.33|394.73|392.33|394.73|392.33|394.73|392.33|0
1642685780000|2022-01-20 13:36:20|394.88|392.48|395.11|392.71|395.11|392.71|394.88|392.48|0
1642685790000|2022-01-20 13:36:30|395.03|392.63|395.03|392.63|395.03|392.63|394.96|392.56|0
1642685800000|2022-01-20 13:36:40|395.11|392.71|395.11|392.71|395.18|392.78|395.11|392.71|0
1642685810000|2022-01-20 13:36:50|395.18|392.78|395.4|393|395.4|393|395.18|392.78|0
1642685820000|2022-01-20 13:37:00|395.47|393.07|395.92|393.52|395.92|393.52|395.47|393.07|0
1642685830000|2022-01-20 13:37:10|396.07|393.67|396.37|393.97|396.37|393.97|396.07|393.67|0
1642685840000|2022-01-20 13:37:20|396.22|393.82|396.37|393.97|396.51|394.11|396.22|393.82|0
1642685850000|2022-01-20 13:37:30|396.51|394.11|397.11|394.71|397.11|394.71|396.51|394.11|0
1642685860000|2022-01-20 13:37:40|396.96|394.56|396.81|394.41|396.96|394.56|396.81|394.41|0
1642685870000|2022-01-20 13:37:50|396.96|394.56|396.66|394.26|396.96|394.56|396.66|394.26|0
1642685880000|2022-01-20 13:38:00|396.81|394.41|396.81|394.41|396.81|394.41|396.66|394.26|0
1642685890000|2022-01-20 13:38:10|396.96|394.56|397.11|394.71|397.11|394.71|396.96|394.56|0
1642685900000|2022-01-20 13:38:20|397.26|394.86|397.26|394.86|397.41|395.01|397.26|394.86|0
1642685910000|2022-01-20 13:38:30|397.41|395.01|397.26|394.86|397.41|395.01|397.11|394.71|0
1642685920000|2022-01-20 13:38:40|397.11|394.71|396.96|394.56|397.11|394.71|396.81|394.41|0
1642685940000|2022-01-20 13:39:00|396.89|394.49|396.81|394.41|397.11|394.71|396.81|394.41|0
1642685950000|2022-01-20 13:39:10|396.96|394.56|397.11|394.71|397.11|394.71|396.96|394.56|0
1642685960000|2022-01-20 13:39:20|396.96|394.56|396.66|394.26|396.96|394.56|396.66|394.26|0
1642685970000|2022-01-20 13:39:30|396.51|394.11|396.51|394.11|396.51|394.11|396.51|394.11|0
1642685980000|2022-01-20 13:39:40|396.36|393.96|396.36|393.96|396.51|394.11|396.22|393.82|0
1642685990000|2022-01-20 13:39:50|396.51|394.11|396.36|393.96|396.81|394.41|396.36|393.96|0
1642686000000|2022-01-20 13:40:00|396.51|394.11|396.96|394.56|396.96|394.56|396.51|394.11|0
1642686010000|2022-01-20 13:40:10|397.26|394.86|396.66|394.26|397.26|394.86|396.66|394.26|0
1642686020000|2022-01-20 13:40:20|396.81|394.41|396.81|394.41|396.81|394.41|396.66|394.26|0
1642686030000|2022-01-20 13:40:30|396.66|394.26|396.66|394.26|396.81|394.41|396.66|394.26|0
1642686040000|2022-01-20 13:40:40|396.51|394.11|396.66|394.26|396.66|394.26|396.51|394.11|0
1642686050000|2022-01-20 13:40:50|396.51|394.11|396.66|394.26|396.66|394.26|396.51|394.11|0
1642686060000|2022-01-20 13:41:00|396.51|394.11|396.36|393.96|396.51|394.11|396.36|393.96|0
1642686070000|2022-01-20 13:41:10|396.51|394.11|396.22|393.82|396.51|394.11|396.22|393.82|0
1642686080000|2022-01-20 13:41:20|396.14|393.74|396.22|393.82|396.22|393.82|396.07|393.67|0
1642686090000|2022-01-20 13:41:30|396.07|393.67|395.92|393.52|396.22|393.82|395.92|393.52|0
1642686100000|2022-01-20 13:41:40|395.99|393.59|395.92|393.52|396.07|393.67|395.92|393.52|0
1642686110000|2022-01-20 13:41:50|396.07|393.67|395.99|393.59|396.07|393.67|395.99|393.59|0
1642686120000|2022-01-20 13:42:00|395.92|393.52|396.07|393.67|396.07|393.67|395.92|393.52|0
1642686130000|2022-01-20 13:42:10|395.92|393.52|395.92|393.52|396.07|393.67|395.92|393.52|0
1642686140000|2022-01-20 13:42:20|395.77|393.37|395.62|393.22|395.77|393.37|395.62|393.22|0
1642686150000|2022-01-20 13:42:30|395.77|393.37|395.77|393.37|395.77|393.37|395.77|393.37|0
1642686170000|2022-01-20 13:42:50|395.92|393.52|395.77|393.37|395.92|393.52|395.77|393.37|0
1642686180000|2022-01-20 13:43:00|395.85|393.45|395.92|393.52|395.92|393.52|395.85|393.45|0
1642686190000|2022-01-20 13:43:10|395.77|393.37|395.62|393.22|395.92|393.52|395.62|393.22|0
1642686200000|2022-01-20 13:43:20|395.47|393.07|395.32|392.92|395.47|393.07|395.32|392.92|0
1642686210000|2022-01-20 13:43:30|395.47|393.07|395.77|393.37|395.77|393.37|395.47|393.07|0
1642686250000|2022-01-20 13:44:10|395.62|393.22|395.62|393.22|395.62|393.22|395.62|393.22|0
1642686260000|2022-01-20 13:44:20|395.47|393.07|395.62|393.22|395.62|393.22|395.47|393.07|0
1642686280000|2022-01-20 13:44:40|395.77|393.37|395.47|393.07|395.77|393.37|395.47|393.07|0
1642686300000|2022-01-20 13:45:00|395.62|393.22|395.77|393.37|395.77|393.37|395.62|393.22|0
1642686320000|2022-01-20 13:45:20|395.62|393.22|395.77|393.37|395.77|393.37|395.62|393.22|0
1642686330000|2022-01-20 13:45:30|395.62|393.22|395.62|393.22|395.62|393.22|395.62|393.22|0
1642686340000|2022-01-20 13:45:40|394.91|392.51|394.91|392.51|395.06|392.66|394.91|392.51|0
1642686350000|2022-01-20 13:45:50|394.76|392.36|394.76|392.36|394.76|392.36|394.76|392.36|0
1642686360000|2022-01-20 13:46:00|394.91|392.51|394.91|392.51|394.91|392.51|394.91|392.51|0
1642686370000|2022-01-20 13:46:10|395.06|392.66|394.76|392.36|395.06|392.66|394.76|392.36|0
1642686380000|2022-01-20 13:46:20|394.61|392.21|394.61|392.21|394.69|392.29|394.61|392.21|0
1642686390000|2022-01-20 13:46:30|394.46|392.06|394.61|392.21|394.61|392.21|394.46|392.06|0
1642686400000|2022-01-20 13:46:40|394.46|392.06|394.46|392.06|394.46|392.06|394.46|392.06|0
1642686410000|2022-01-20 13:46:50|394.31|391.91|394.16|391.76|394.31|391.91|394.16|391.76|0
1642686430000|2022-01-20 13:47:10|394.02|391.62|393.72|391.32|394.02|391.62|393.72|391.32|0
1642686440000|2022-01-20 13:47:20|393.57|391.17|393.42|391.02|393.57|391.17|393.42|391.02|0
1642686450000|2022-01-20 13:47:30|393.57|391.17|393.27|390.87|393.57|391.17|393.27|390.87|0
1642686460000|2022-01-20 13:47:40|393.42|391.02|393.72|391.32|393.72|391.32|393.42|391.02|0
1642686470000|2022-01-20 13:47:50|394.02|391.62|394.16|391.76|394.16|391.76|394.02|391.62|0
1642686480000|2022-01-20 13:48:00|394.09|391.69|393.87|391.47|394.09|391.69|393.87|391.47|0
1642686490000|2022-01-20 13:48:10|394.01|391.61|394.01|391.61|394.01|391.61|394.01|391.61|0
1642686500000|2022-01-20 13:48:20|394.16|391.76|394.16|391.76|394.16|391.76|394.16|391.76|0
1642686520000|2022-01-20 13:48:40|394.09|391.69|394.16|391.76|394.16|391.76|394.09|391.69|0
1642686550000|2022-01-20 13:49:10|394.01|391.61|394.01|391.61|394.16|391.76|394.01|391.61|0
1642686560000|2022-01-20 13:49:20|394.16|391.76|394.01|391.61|394.16|391.76|394.01|391.61|0
1642686580000|2022-01-20 13:49:40|394.16|391.76|394.01|391.61|394.16|391.76|394.01|391.61|0
1642686590000|2022-01-20 13:49:50|394.16|391.76|394.16|391.76|394.16|391.76|394.16|391.76|0
1642686610000|2022-01-20 13:50:10|394.01|391.61|394.01|391.61|394.01|391.61|393.87|391.47|0
1642686620000|2022-01-20 13:50:20|393.87|391.47|393.87|391.47|393.87|391.47|393.87|391.47|0
1642686630000|2022-01-20 13:50:30|394.01|391.61|393.87|391.47|394.01|391.61|393.87|391.47|0
1642686640000|2022-01-20 13:50:40|393.79|391.39|393.79|391.39|393.79|391.39|393.79|391.39|0
1642686650000|2022-01-20 13:50:50|393.72|391.32|393.12|390.72|393.72|391.32|393.12|390.72|0
1642686660000|2022-01-20 13:51:00|393.27|390.87|393.27|390.87|393.27|390.87|393.12|390.72|0
1642686670000|2022-01-20 13:51:10|393.12|390.72|392.98|390.58|393.12|390.72|392.98|390.58|0
1642686680000|2022-01-20 13:51:20|392.83|390.43|392.98|390.58|393.12|390.72|392.83|390.43|0
1642686690000|2022-01-20 13:51:30|393.12|390.72|393.12|390.72|393.12|390.72|393.12|390.72|0
1642686700000|2022-01-20 13:51:40|393.2|390.8|393.2|390.8|393.2|390.8|393.2|390.8|0
1642686710000|2022-01-20 13:51:50|393.27|390.87|393.42|391.02|393.42|391.02|393.27|390.87|0
1642686720000|2022-01-20 13:52:00|393.57|391.17|393.57|391.17|393.72|391.32|393.57|391.17|0
1642686730000|2022-01-20 13:52:10|393.72|391.32|393.57|391.17|393.72|391.32|393.57|391.17|0
1642686750000|2022-01-20 13:52:30|393.42|391.02|393.27|390.87|393.42|391.02|393.27|390.87|0
1642686760000|2022-01-20 13:52:40|393.12|390.72|392.97|390.57|393.12|390.72|392.97|390.57|0
1642686770000|2022-01-20 13:52:50|392.83|390.43|392.53|390.13|392.83|390.43|392.53|390.13|0
1642686780000|2022-01-20 13:53:00|392.38|389.98|392.23|389.83|392.53|390.13|392.23|389.83|0
1642686790000|2022-01-20 13:53:10|392.38|389.98|392.68|390.28|392.68|390.28|392.38|389.98|0
1642686800000|2022-01-20 13:53:20|392.53|390.13|392.83|390.43|392.83|390.43|392.53|390.13|0
1642686810000|2022-01-20 13:53:30|392.9|390.5|392.9|390.5|392.9|390.5|392.9|390.5|0
1642686820000|2022-01-20 13:53:40|393.12|390.72|392.53|390.13|393.12|390.72|392.53|390.13|0
1642686840000|2022-01-20 13:54:00|392.38|389.98|392.38|389.98|392.38|389.98|392.38|389.98|0
1642686850000|2022-01-20 13:54:10|392.23|389.83|392.23|389.83|392.23|389.83|392.09|389.69|0
1642686860000|2022-01-20 13:54:20|392.38|389.98|392.68|390.28|392.68|390.28|392.38|389.98|0
1642686870000|2022-01-20 13:54:30|392.83|390.43|392.53|390.13|392.83|390.43|392.53|390.13|0
1642686880000|2022-01-20 13:54:40|392.23|389.83|392.23|389.83|392.23|389.83|392.23|389.83|0
1642686890000|2022-01-20 13:54:50|392.09|389.69|392.38|389.98|392.38|389.98|392.09|389.69|0
1642686900000|2022-01-20 13:55:00|392.83|390.43|392.83|390.43|392.83|390.43|392.68|390.28|0
1642686910000|2022-01-20 13:55:10|392.97|390.57|392.97|390.57|392.97|390.57|392.83|390.43|0
1642686920000|2022-01-20 13:55:20|392.83|390.43|392.97|390.57|392.97|390.57|392.83|390.43|0
1642686930000|2022-01-20 13:55:30|392.83|390.43|393.12|390.72|393.12|390.72|392.83|390.43|0
1642686950000|2022-01-20 13:55:50|393.27|390.87|393.42|391.02|393.42|391.02|393.27|390.87|0
1642686960000|2022-01-20 13:56:00|393.57|391.17|393.42|391.02|393.57|391.17|393.42|391.02|0
1642686970000|2022-01-20 13:56:10|393.57|391.17|393.57|391.17|393.57|391.17|393.57|391.17|0
1642686980000|2022-01-20 13:56:20|393.42|391.02|393.42|391.02|393.57|391.17|393.42|391.02|0
1642686990000|2022-01-20 13:56:30|393.57|391.17|393.57|391.17|393.57|391.17|393.57|391.17|0
1642687000000|2022-01-20 13:56:40|393.42|391.02|394.31|391.91|394.31|391.91|393.42|391.02|0
1642687010000|2022-01-20 13:56:50|394.46|392.06|394.46|392.06|394.46|392.06|394.46|392.06|0
1642687020000|2022-01-20 13:57:00|394.31|391.91|394.31|391.91|394.31|391.91|394.31|391.91|0
1642687050000|2022-01-20 13:57:30|394.46|392.06|394.46|392.06|394.46|392.06|394.46|392.06|0
1642687060000|2022-01-20 13:57:40|394.61|392.21|394.61|392.21|394.61|392.21|394.46|392.06|0
1642687080000|2022-01-20 13:58:00|394.46|392.06|394.61|392.21|394.61|392.21|394.46|392.06|0
1642687090000|2022-01-20 13:58:10|394.46|392.06|394.61|392.21|394.61|392.21|394.46|392.06|0
1642687100000|2022-01-20 13:58:20|394.46|392.06|394.61|392.21|394.61|392.21|394.46|392.06|0
1642687110000|2022-01-20 13:58:30|394.75|392.35|394.61|392.21|394.9|392.5|394.61|392.21|0
1642687120000|2022-01-20 13:58:40|394.75|392.35|394.75|392.35|394.75|392.35|394.75|392.35|0
1642687130000|2022-01-20 13:58:50|395.05|392.65|394.9|392.5|395.05|392.65|394.9|392.5|0
1642687140000|2022-01-20 13:59:00|394.75|392.35|394.46|392.06|394.75|392.35|394.46|392.06|0
1642687150000|2022-01-20 13:59:10|394.61|392.21|394.61|392.21|394.61|392.21|394.61|392.21|0
1642687160000|2022-01-20 13:59:20|394.9|392.5|394.9|392.5|394.9|392.5|394.9|392.5|0
1642687170000|2022-01-20 13:59:30|394.75|392.35|394.9|392.5|394.9|392.5|394.75|392.35|0
1642687180000|2022-01-20 13:59:40|395.05|392.65|395.2|392.8|395.2|392.8|395.05|392.65|0
1642687190000|2022-01-20 13:59:50|395.05|392.65|394.9|392.5|395.05|392.65|394.9|392.5|0
1642687200000|2022-01-20 14:00:00|394.75|392.35|394.6|392.2|394.75|392.35|394.6|392.2|0
1642687210000|2022-01-20 14:00:10|394.46|392.06|394.6|392.2|394.6|392.2|394.46|392.06|0
1642687220000|2022-01-20 14:00:20|394.9|392.5|395.05|392.65|395.05|392.65|394.9|392.5|0
1642687230000|2022-01-20 14:00:30|394.9|392.5|394.9|392.5|395.05|392.65|394.75|392.35|0
1642687240000|2022-01-20 14:00:40|394.75|392.35|394.75|392.35|394.75|392.35|394.75|392.35|0
1642687250000|2022-01-20 14:00:50|394.9|392.5|395.05|392.65|395.05|392.65|394.9|392.5|0
1642687260000|2022-01-20 14:01:00|394.9|392.5|394.9|392.5|394.9|392.5|394.75|392.35|0
1642687270000|2022-01-20 14:01:10|394.75|392.35|394.75|392.35|394.75|392.35|394.75|392.35|0
1642687280000|2022-01-20 14:01:20|394.9|392.5|394.75|392.35|394.9|392.5|394.75|392.35|0
1642687290000|2022-01-20 14:01:30|394.6|392.2|394.6|392.2|394.6|392.2|394.6|392.2|0
1642687300000|2022-01-20 14:01:40|394.75|392.35|394.75|392.35|394.75|392.35|394.75|392.35|0
1642687310000|2022-01-20 14:01:50|394.6|392.2|394.6|392.2|394.6|392.2|394.46|392.06|0
1642687330000|2022-01-20 14:02:10|394.9|392.5|394.9|392.5|394.9|392.5|394.9|392.5|0
1642687340000|2022-01-20 14:02:20|395.05|392.65|395.35|392.95|395.35|392.95|395.05|392.65|0
1642687350000|2022-01-20 14:02:30|395.2|392.8|395.05|392.65|395.2|392.8|395.05|392.65|0
1642687360000|2022-01-20 14:02:40|395.2|392.8|395.2|392.8|395.2|392.8|395.2|392.8|0
1642687370000|2022-01-20 14:02:50|395.13|392.73|395.05|392.65|395.13|392.73|395.05|392.65|0
1642687380000|2022-01-20 14:03:00|395.2|392.8|395.2|392.8|395.2|392.8|395.2|392.8|0
1642687390000|2022-01-20 14:03:10|395.05|392.65|395.05|392.65|395.05|392.65|395.05|392.65|0
1642687400000|2022-01-20 14:03:20|394.9|392.5|394.75|392.35|394.9|392.5|394.75|392.35|0
1642687410000|2022-01-20 14:03:30|394.6|392.2|394.45|392.05|394.75|392.35|394.45|392.05|0
1642687420000|2022-01-20 14:03:40|394.31|391.91|394.31|391.91|394.31|391.91|394.31|391.91|0
1642687430000|2022-01-20 14:03:50|394.45|392.05|394.23|391.83|394.45|392.05|394.23|391.83|0
1642687440000|2022-01-20 14:04:00|394.31|391.91|394.45|392.05|394.45|392.05|394.31|391.91|0
1642687450000|2022-01-20 14:04:10|394.31|391.91|394.31|391.91|394.31|391.91|394.31|391.91|0
1642687470000|2022-01-20 14:04:30|394.16|391.76|394.6|392.2|394.6|392.2|394.16|391.76|0
1642687480000|2022-01-20 14:04:40|394.75|392.35|394.6|392.2|394.75|392.35|394.6|392.2|0
1642687490000|2022-01-20 14:04:50|394.53|392.13|394.6|392.2|394.6|392.2|394.45|392.05|0
1642687500000|2022-01-20 14:05:00|394.75|392.35|394.75|392.35|394.75|392.35|394.75|392.35|0
1642687510000|2022-01-20 14:05:10|394.6|392.2|394.75|392.35|394.75|392.35|394.6|392.2|0
1642687520000|2022-01-20 14:05:20|395.05|392.65|395.05|392.65|395.05|392.65|395.05|392.65|0
1642687530000|2022-01-20 14:05:30|395.2|392.8|395.2|392.8|395.2|392.8|395.05|392.65|0
1642687540000|2022-01-20 14:05:40|395.27|392.87|395.35|392.95|395.35|392.95|395.27|392.87|0
1642687550000|2022-01-20 14:05:50|395.5|393.1|395.64|393.24|395.64|393.24|395.5|393.1|0
1642687560000|2022-01-20 14:06:00|395.72|393.32|395.49|393.09|395.79|393.39|395.49|393.09|0
1642687570000|2022-01-20 14:06:10|395.35|392.95|395.49|393.09|395.49|393.09|395.35|392.95|0
1642687580000|2022-01-20 14:06:20|395.64|393.24|395.79|393.39|395.79|393.39|395.64|393.24|0
1642687590000|2022-01-20 14:06:30|395.64|393.24|395.79|393.39|395.79|393.39|395.64|393.24|0
1642687600000|2022-01-20 14:06:40|395.94|393.54|395.94|393.54|395.94|393.54|395.79|393.39|0
1642687610000|2022-01-20 14:06:50|395.79|393.39|395.64|393.24|395.79|393.39|395.64|393.24|0
1642687620000|2022-01-20 14:07:00|395.49|393.09|395.49|393.09|395.64|393.24|395.49|393.09|0
1642687630000|2022-01-20 14:07:10|395.35|392.95|395.2|392.8|395.35|392.95|395.05|392.65|0
1642687640000|2022-01-20 14:07:20|394.9|392.5|394.75|392.35|394.9|392.5|394.75|392.35|0
1642687650000|2022-01-20 14:07:30|394.6|392.2|394.6|392.2|394.6|392.2|394.6|392.2|0
1642687660000|2022-01-20 14:07:40|394.45|392.05|394.6|392.2|394.6|392.2|394.3|391.9|0
1642687670000|2022-01-20 14:07:50|394.75|392.35|394.9|392.5|394.9|392.5|394.75|392.35|0
1642687680000|2022-01-20 14:08:00|395.05|392.65|395.35|392.95|395.35|392.95|395.05|392.65|0
1642687700000|2022-01-20 14:08:20|395.2|392.8|395.2|392.8|395.2|392.8|395.2|392.8|0
1642687710000|2022-01-20 14:08:30|395.35|392.95|395.64|393.24|395.64|393.24|395.35|392.95|0
1642687730000|2022-01-20 14:08:50|395.49|393.09|395.49|393.09|395.49|393.09|395.49|393.09|0
1642687740000|2022-01-20 14:09:00|395.35|392.95|395.34|392.94|395.35|392.95|395.2|392.8|0
1642687750000|2022-01-20 14:09:10|395.2|392.8|395.34|392.94|395.34|392.94|395.2|392.8|0
1642687760000|2022-01-20 14:09:20|395.2|392.8|395.34|392.94|395.34|392.94|395.2|392.8|0
1642687770000|2022-01-20 14:09:30|395.2|392.8|395.2|392.8|395.2|392.8|395.2|392.8|0
1642687780000|2022-01-20 14:09:40|395.34|392.94|395.2|392.8|395.34|392.94|395.2|392.8|0
1642687800000|2022-01-20 14:10:00|395.34|392.94|395.34|392.94|395.34|392.94|395.2|392.8|0
1642687810000|2022-01-20 14:10:10|395.2|392.8|395.05|392.65|395.2|392.8|395.05|392.65|0
1642687820000|2022-01-20 14:10:20|394.9|392.5|394.9|392.5|394.9|392.5|394.9|392.5|0
1642687830000|2022-01-20 14:10:30|395.05|392.65|394.9|392.5|395.05|392.65|394.9|392.5|0
1642687840000|2022-01-20 14:10:40|395.2|392.8|395.2|392.8|395.2|392.8|395.2|392.8|0
1642687850000|2022-01-20 14:10:50|395.05|392.65|395.05|392.65|395.05|392.65|394.9|392.5|0
1642687860000|2022-01-20 14:11:00|395.2|392.8|395.49|393.09|395.49|393.09|395.2|392.8|0
1642687870000|2022-01-20 14:11:10|395.64|393.24|395.64|393.24|395.64|393.24|395.64|393.24|0
1642687880000|2022-01-20 14:11:20|395.79|393.39|395.79|393.39|395.79|393.39|395.79|393.39|0
1642687890000|2022-01-20 14:11:30|395.64|393.24|395.49|393.09|395.64|393.24|395.49|393.09|0
1642687900000|2022-01-20 14:11:40|395.72|393.32|395.79|393.39|395.79|393.39|395.72|393.32|0
1642687910000|2022-01-20 14:11:50|395.64|393.24|395.49|393.09|395.64|393.24|395.49|393.09|0
1642687920000|2022-01-20 14:12:00|395.64|393.24|395.79|393.39|395.79|393.39|395.64|393.24|0
1642687930000|2022-01-20 14:12:10|395.94|393.54|395.94|393.54|396.02|393.62|395.94|393.54|0
1642687940000|2022-01-20 14:12:20|396.09|393.69|396.09|393.69|396.09|393.69|396.09|393.69|0
1642687950000|2022-01-20 14:12:30|395.94|393.54|395.94|393.54|395.94|393.54|395.79|393.39|0
1642687960000|2022-01-20 14:12:40|395.79|393.39|395.79|393.39|395.79|393.39|395.79|393.39|0
1642687970000|2022-01-20 14:12:50|395.94|393.54|395.64|393.24|395.94|393.54|395.64|393.24|0
1642687980000|2022-01-20 14:13:00|395.79|393.39|395.64|393.24|395.79|393.39|395.64|393.24|0
1642688000000|2022-01-20 14:13:20|395.34|392.94|395.49|393.09|395.49|393.09|395.34|392.94|0
1642688010000|2022-01-20 14:13:30|395.05|392.65|394.75|392.35|395.05|392.65|394.75|392.35|0
1642688020000|2022-01-20 14:13:40|394.6|392.2|394.45|392.05|394.6|392.2|394.3|391.9|0
1642688030000|2022-01-20 14:13:50|394.3|391.9|394.45|392.05|394.45|392.05|394.3|391.9|0
1642688040000|2022-01-20 14:14:00|394.15|391.75|394.15|391.75|394.15|391.75|394.15|391.75|0
1642688050000|2022-01-20 14:14:10|394.3|391.9|394.3|391.9|394.3|391.9|394.15|391.75|0
1642688060000|2022-01-20 14:14:20|394.15|391.75|394.75|392.35|394.75|392.35|394.15|391.75|0
1642688070000|2022-01-20 14:14:30|394.9|392.5|395.05|392.65|395.05|392.65|394.9|392.5|0
1642688090000|2022-01-20 14:14:50|395.19|392.79|395.19|392.79|395.19|392.79|395.19|392.79|0
1642688100000|2022-01-20 14:15:00|395.05|392.65|395.05|392.65|395.19|392.79|394.9|392.5|0
1642688110000|2022-01-20 14:15:10|395.19|392.79|395.34|392.94|395.34|392.94|395.19|392.79|0
1642688120000|2022-01-20 14:15:20|395.19|392.79|395.19|392.79|395.34|392.94|395.19|392.79|0
1642688130000|2022-01-20 14:15:30|395.34|392.94|395.04|392.64|395.34|392.94|395.04|392.64|0
1642688140000|2022-01-20 14:15:40|395.19|392.79|395.42|393.02|395.42|393.02|395.19|392.79|0
1642688150000|2022-01-20 14:15:50|395.49|393.09|395.04|392.64|395.49|393.09|395.04|392.64|0
1642688160000|2022-01-20 14:16:00|395.19|392.79|395.49|393.09|395.49|393.09|395.19|392.79|0
1642688170000|2022-01-20 14:16:10|395.64|393.24|395.64|393.24|395.94|393.54|395.64|393.24|0
1642688180000|2022-01-20 14:16:20|395.49|393.09|395.79|393.39|395.79|393.39|395.49|393.09|0
1642688190000|2022-01-20 14:16:30|395.64|393.24|395.94|393.54|395.94|393.54|395.49|393.09|0
1642688200000|2022-01-20 14:16:40|395.79|393.39|395.79|393.39|395.79|393.39|395.79|393.39|0
1642688210000|2022-01-20 14:16:50|395.64|393.24|395.04|392.64|395.64|393.24|395.04|392.64|0
1642688220000|2022-01-20 14:17:00|394.9|392.5|395.19|392.79|395.19|392.79|394.9|392.5|0
1642688230000|2022-01-20 14:17:10|395.04|392.64|395.04|392.64|395.04|392.64|395.04|392.64|0
1642688240000|2022-01-20 14:17:20|395.19|392.79|395.04|392.64|395.19|392.79|395.04|392.64|0
1642688250000|2022-01-20 14:17:30|394.9|392.5|395.04|392.64|395.04|392.64|394.9|392.5|0
1642688260000|2022-01-20 14:17:40|394.9|392.5|395.04|392.64|395.04|392.64|394.9|392.5|0
1642688270000|2022-01-20 14:17:50|394.9|392.5|395.04|392.64|395.04|392.64|394.9|392.5|0
1642688280000|2022-01-20 14:18:00|394.9|392.5|395.19|392.79|395.34|392.94|394.9|392.5|0
1642688290000|2022-01-20 14:18:10|395.04|392.64|395.19|392.79|395.19|392.79|395.04|392.64|0
1642688300000|2022-01-20 14:18:20|395.04|392.64|395.12|392.72|395.12|392.72|395.04|392.64|0
1642688310000|2022-01-20 14:18:30|395.04|392.64|395.34|392.94|395.49|393.09|395.04|392.64|0
1642688320000|2022-01-20 14:18:40|395.49|393.09|395.49|393.09|395.49|393.09|395.49|393.09|0
1642688330000|2022-01-20 14:18:50|395.34|392.94|395.49|393.09|395.49|393.09|395.34|392.94|0
1642688340000|2022-01-20 14:19:00|395.64|393.24|395.64|393.24|395.64|393.24|395.49|393.09|0
1642688350000|2022-01-20 14:19:10|395.49|393.09|395.49|393.09|395.49|393.09|395.49|393.09|0
1642688360000|2022-01-20 14:19:20|395.64|393.24|395.49|393.09|395.64|393.24|395.49|393.09|0
1642688370000|2022-01-20 14:19:30|395.19|392.79|395.19|392.79|395.19|392.79|395.19|392.79|0
1642688380000|2022-01-20 14:19:40|395.34|392.94|395.34|392.94|395.34|392.94|395.19|392.79|0
1642688390000|2022-01-20 14:19:50|395.19|392.79|395.19|392.79|395.19|392.79|395.19|392.79|0
1642688400000|2022-01-20 14:20:00|395.34|392.94|395.04|392.64|395.34|392.94|394.89|392.49|0
1642688410000|2022-01-20 14:20:10|394.89|392.49|395.04|392.64|395.04|392.64|394.89|392.49|0
1642688430000|2022-01-20 14:20:30|395.19|392.79|395.34|392.94|395.34|392.94|395.04|392.64|0
1642688440000|2022-01-20 14:20:40|395.49|393.09|394.89|392.49|395.49|393.09|394.89|392.49|0
1642688450000|2022-01-20 14:20:50|394.6|392.2|394.6|392.2|394.6|392.2|394.6|392.2|0
1642688460000|2022-01-20 14:21:00|394.75|392.35|394.6|392.2|394.75|392.35|394.6|392.2|0
1642688480000|2022-01-20 14:21:20|394.75|392.35|394.6|392.2|394.75|392.35|394.6|392.2|0
1642688490000|2022-01-20 14:21:30|394.75|392.35|395.04|392.64|395.04|392.64|394.75|392.35|0
1642688500000|2022-01-20 14:21:40|395.19|392.79|395.19|392.79|395.34|392.94|395.19|392.79|0
1642688510000|2022-01-20 14:21:50|395.04|392.64|395.04|392.64|395.04|392.64|395.04|392.64|0
1642688520000|2022-01-20 14:22:00|394.6|392.2|394.45|392.05|394.75|392.35|394.45|392.05|0
1642688530000|2022-01-20 14:22:10|394.6|392.2|394.3|391.9|394.6|392.2|394.3|391.9|0
1642688540000|2022-01-20 14:22:20|394.45|392.05|394.38|391.98|394.45|392.05|394.38|391.98|0
1642688550000|2022-01-20 14:22:30|394.45|392.05|394.3|391.9|394.45|392.05|394.3|391.9|0
1642688560000|2022-01-20 14:22:40|394.15|391.75|394.15|391.75|394.3|391.9|394.15|391.75|0
1642688580000|2022-01-20 14:23:00|394|391.6|394.6|392.2|394.6|392.2|394|391.6|0
1642688590000|2022-01-20 14:23:10|394.74|392.34|394.74|392.34|394.74|392.34|394.74|392.34|0
1642688610000|2022-01-20 14:23:30|394.6|392.2|394.6|392.2|394.74|392.34|394.6|392.2|0
1642688620000|2022-01-20 14:23:40|394.74|392.34|394.89|392.49|394.89|392.49|394.74|392.34|0
1642688630000|2022-01-20 14:23:50|395.04|392.64|395.04|392.64|395.04|392.64|395.04|392.64|0
1642688640000|2022-01-20 14:24:00|395.19|392.79|395.12|392.72|395.19|392.79|395.12|392.72|0
1642688650000|2022-01-20 14:24:10|395.19|392.79|395.34|392.94|395.49|393.09|395.19|392.79|0
1642688660000|2022-01-20 14:24:20|395.19|392.79|395.34|392.94|395.34|392.94|395.19|392.79|0
1642688680000|2022-01-20 14:24:40|395.19|392.79|395.34|392.94|395.34|392.94|395.19|392.79|0
1642688690000|2022-01-20 14:24:50|395.49|393.09|395.34|392.94|395.49|393.09|395.34|392.94|0
1642688700000|2022-01-20 14:25:00|395.49|393.09|395.79|393.39|395.79|393.39|395.49|393.09|0
1642688710000|2022-01-20 14:25:10|396.23|393.83|396.38|393.98|396.38|393.98|396.23|393.83|0
1642688720000|2022-01-20 14:25:20|396.53|394.13|396.23|393.83|396.53|394.13|396.23|393.83|0
1642688730000|2022-01-20 14:25:30|396.38|393.98|396.53|394.13|396.53|394.13|396.38|393.98|0
1642688740000|2022-01-20 14:25:40|396.38|393.98|396.38|393.98|396.38|393.98|396.38|393.98|0
1642688750000|2022-01-20 14:25:50|396.23|393.83|396.38|393.98|396.38|393.98|396.23|393.83|0
1642688770000|2022-01-20 14:26:10|396.46|394.06|396.53|394.13|396.53|394.13|396.46|394.06|0
1642688780000|2022-01-20 14:26:20|396.38|393.98|396.38|393.98|396.53|394.13|396.38|393.98|0
1642688790000|2022-01-20 14:26:30|396.46|394.06|396.23|393.83|396.53|394.13|396.23|393.83|0
1642688800000|2022-01-20 14:26:40|396.38|393.98|396.38|393.98|396.38|393.98|396.38|393.98|0
1642688810000|2022-01-20 14:26:50|396.53|394.13|396.53|394.13|396.53|394.13|396.53|394.13|0
1642688820000|2022-01-20 14:27:00|396.38|393.98|396.38|393.98|396.38|393.98|396.38|393.98|0
1642688830000|2022-01-20 14:27:10|396.53|394.13|396.53|394.13|396.68|394.28|396.53|394.13|0
1642688840000|2022-01-20 14:27:20|396.83|394.43|396.83|394.43|396.83|394.43|396.68|394.28|0
1642688860000|2022-01-20 14:27:40|396.68|394.28|396.68|394.28|396.83|394.43|396.68|394.28|0
1642688870000|2022-01-20 14:27:50|396.83|394.43|397.42|395.02|397.42|395.02|396.83|394.43|0
1642688880000|2022-01-20 14:28:00|397.57|395.17|396.98|394.58|397.57|395.17|396.98|394.58|0
1642688890000|2022-01-20 14:28:10|397.13|394.73|396.98|394.58|397.13|394.73|396.98|394.58|0
1642688900000|2022-01-20 14:28:20|397.13|394.73|397.13|394.73|397.13|394.73|396.98|394.58|0
1642688910000|2022-01-20 14:28:30|396.98|394.58|396.83|394.43|396.98|394.58|396.83|394.43|0
1642688920000|2022-01-20 14:28:40|396.68|394.28|396.68|394.28|396.68|394.28|396.53|394.13|0
1642688940000|2022-01-20 14:29:00|396.83|394.43|396.38|393.98|396.83|394.43|396.38|393.98|0
1642688950000|2022-01-20 14:29:10|396.23|393.83|396.38|393.98|396.38|393.98|396.08|393.68|0
1642688960000|2022-01-20 14:29:20|396.23|393.83|395.93|393.53|396.23|393.83|395.93|393.53|0
1642688970000|2022-01-20 14:29:30|396.08|393.68|395.93|393.53|396.08|393.68|395.93|393.53|0
1642688980000|2022-01-20 14:29:40|396.08|393.68|395.86|393.46|396.08|393.68|395.49|393.09|0
1642688990000|2022-01-20 14:29:50|395.93|393.53|396.46|394.06|396.46|394.06|395.93|393.53|0
1642689000000|2022-01-20 14:30:00|396.38|393.98|396.68|394.28|396.68|394.28|396.08|393.68|0
1642689010000|2022-01-20 14:30:10|396.38|393.98|397.13|394.73|397.13|394.73|396.38|393.98|0
1642689020000|2022-01-20 14:30:20|396.83|394.43|396.83|394.43|396.83|394.43|396.23|393.83|0
1642689030000|2022-01-20 14:30:30|397.05|394.65|395.78|393.38|397.05|394.65|395.78|393.38|0
1642689040000|2022-01-20 14:30:40|394.74|392.34|395.34|392.94|395.34|392.94|394.44|392.04|0
1642689050000|2022-01-20 14:30:50|394.59|392.19|393.41|391.01|395.04|392.64|393.41|391.01|0
1642689060000|2022-01-20 14:31:00|393.7|391.3|394.3|391.9|394.74|392.34|393.7|391.3|0
1642689070000|2022-01-20 14:31:10|394.74|392.34|394.74|392.34|395.04|392.64|394.74|392.34|0
1642689080000|2022-01-20 14:31:20|394.15|391.75|393.85|391.45|394.15|391.75|393.7|391.3|0
1642689090000|2022-01-20 14:31:30|393.55|391.15|392.81|390.41|393.55|391.15|392.81|390.41|0
1642689100000|2022-01-20 14:31:40|392.66|390.26|392.52|390.12|392.74|390.34|392.52|390.12|0
1642689110000|2022-01-20 14:31:50|392.66|390.26|391.33|388.93|392.66|390.26|391.33|388.93|0
1642689120000|2022-01-20 14:32:00|391.78|389.38|391.33|388.93|391.78|389.38|391.33|388.93|0
1642689130000|2022-01-20 14:32:10|390.89|388.49|390.59|388.19|390.89|388.49|390.15|387.75|0
1642689140000|2022-01-20 14:32:20|390.44|388.04|390|387.6|390.59|388.19|390|387.6|0
1642689150000|2022-01-20 14:32:30|389.26|386.86|389.85|387.45|389.85|387.45|389.26|386.86|0
1642689160000|2022-01-20 14:32:40|390.15|387.75|389.56|387.16|390.15|387.75|389.56|387.16|0
1642689170000|2022-01-20 14:32:50|389.71|387.31|389.12|386.72|389.71|387.31|389.12|386.72|0
1642689180000|2022-01-20 14:33:00|389.56|387.16|389.56|387.16|389.56|387.16|388.97|386.57|0
1642689190000|2022-01-20 14:33:10|389.12|386.72|389.12|386.72|389.12|386.72|389.12|386.72|0
1642689200000|2022-01-20 14:33:20|389.26|386.86|389.85|387.45|389.85|387.45|389.26|386.86|0
1642689210000|2022-01-20 14:33:30|389.71|387.31|389.71|387.31|389.85|387.45|389.71|387.31|0
1642689220000|2022-01-20 14:33:40|389.26|386.86|389.56|387.16|389.56|387.16|389.12|386.72|0
1642689230000|2022-01-20 14:33:50|389.71|387.31|390|387.6|390|387.6|389.71|387.31|0
1642689240000|2022-01-20 14:34:00|389.85|387.45|389.71|387.31|390|387.6|389.71|387.31|0
1642689250000|2022-01-20 14:34:10|390|387.6|390.3|387.9|390.3|387.9|390|387.6|0
1642689260000|2022-01-20 14:34:20|390.59|388.19|391.18|388.78|391.18|388.78|390.59|388.19|0
1642689270000|2022-01-20 14:34:30|391.03|388.63|391.77|389.37|391.92|389.52|391.03|388.63|0
1642689280000|2022-01-20 14:34:40|391.92|389.52|391.63|389.23|391.92|389.52|391.33|388.93|0
1642689290000|2022-01-20 14:34:50|391.77|389.37|392.37|389.97|392.37|389.97|391.77|389.37|0
1642689300000|2022-01-20 14:35:00|392.81|390.41|392.22|389.82|392.81|390.41|391.63|389.23|0
1642689310000|2022-01-20 14:35:10|392.81|390.41|394|391.6|394|391.6|392.81|390.41|0
1642689320000|2022-01-20 14:35:20|393.78|391.38|394|391.6|394|391.6|393.26|390.86|0
1642689330000|2022-01-20 14:35:30|393.85|391.45|394.15|391.75|394.44|392.04|393.85|391.45|0
1642689340000|2022-01-20 14:35:40|394.07|391.67|395.33|392.93|395.78|393.38|394.07|391.67|0
1642689350000|2022-01-20 14:35:50|395.48|393.08|395.56|393.16|395.56|393.16|395.48|393.08|0
1642689360000|2022-01-20 14:36:00|395.48|393.08|395.04|392.64|395.48|393.08|395.04|392.64|0
1642689370000|2022-01-20 14:36:10|394.74|392.34|395.33|392.93|395.33|392.93|394.74|392.34|0
1642689380000|2022-01-20 14:36:20|395.19|392.79|395.78|393.38|395.78|393.38|395.19|392.79|0
1642689390000|2022-01-20 14:36:30|395.19|392.79|395.33|392.93|395.33|392.93|395.19|392.79|0
1642689400000|2022-01-20 14:36:40|395.04|392.64|395.33|392.93|395.63|393.23|395.04|392.64|0
1642689410000|2022-01-20 14:36:50|395.63|393.23|395.11|392.71|395.86|393.46|395.04|392.64|0
1642689420000|2022-01-20 14:37:00|394|391.6|393.4|391|394.07|391.67|393.4|391|0
1642689430000|2022-01-20 14:37:10|393.25|390.85|394|391.6|394|391.6|393.25|390.85|0
1642689440000|2022-01-20 14:37:20|393.7|391.3|393.4|391|393.7|391.3|393.4|391|0
1642689450000|2022-01-20 14:37:30|393.7|391.3|394|391.6|394|391.6|393.7|391.3|0
1642689460000|2022-01-20 14:37:40|393.78|391.38|394.14|391.74|394.44|392.04|393.78|391.38|0
1642689470000|2022-01-20 14:37:50|394.44|392.04|395.19|392.79|395.19|392.79|394.44|392.04|0
1642689480000|2022-01-20 14:38:00|394.82|392.42|394.59|392.19|394.82|392.42|394.44|392.04|0
1642689490000|2022-01-20 14:38:10|394.44|392.04|394.29|391.89|394.44|392.04|394.29|391.89|0
1642689500000|2022-01-20 14:38:20|394.44|392.04|394.59|392.19|394.59|392.19|394.29|391.89|0
1642689510000|2022-01-20 14:38:30|395.63|393.23|395.19|392.79|395.63|393.23|395.19|392.79|0
1642689520000|2022-01-20 14:38:40|395.04|392.64|394.59|392.19|395.04|392.64|394.59|392.19|0
1642689530000|2022-01-20 14:38:50|394.74|392.34|394.59|392.19|394.89|392.49|394.59|392.19|0
1642689540000|2022-01-20 14:39:00|394.44|392.04|394|391.6|394.44|392.04|394|391.6|0
1642689550000|2022-01-20 14:39:10|393.85|391.45|394|391.6|394|391.6|393.55|391.15|0
1642689560000|2022-01-20 14:39:20|394.29|391.89|394.89|392.49|394.89|392.49|394.29|391.89|0
1642689570000|2022-01-20 14:39:30|395.18|392.78|394.89|392.49|395.18|392.78|394.89|392.49|0
1642689580000|2022-01-20 14:39:40|394.14|391.74|394.29|391.89|394.29|391.89|393.7|391.3|0
1642689590000|2022-01-20 14:39:50|394.44|392.04|393.7|391.3|394.44|392.04|393.7|391.3|0
1642689600000|2022-01-20 14:40:00|394.14|391.74|394.37|391.97|394.37|391.97|394|391.6|0
1642689610000|2022-01-20 14:40:10|394.52|392.12|394.74|392.34|394.74|392.34|394.52|392.12|0
1642689620000|2022-01-20 14:40:20|394.89|392.49|395.41|393.01|395.41|393.01|394.89|392.49|0
1642689630000|2022-01-20 14:40:30|395.48|393.08|395.04|392.64|395.63|393.23|395.04|392.64|0
1642689640000|2022-01-20 14:40:40|394.89|392.49|394.29|391.89|395.04|392.64|394.22|391.82|0
1642689650000|2022-01-20 14:40:50|394.44|392.04|394.74|392.34|394.74|392.34|394.44|392.04|0
1642689660000|2022-01-20 14:41:00|394.29|391.89|393.7|391.3|394.29|391.89|393.7|391.3|0
1642689670000|2022-01-20 14:41:10|393.55|391.15|392.96|390.56|393.7|391.3|392.96|390.56|0
1642689680000|2022-01-20 14:41:20|392.51|390.11|391.62|389.22|392.51|390.11|391.48|389.08|0
1642689690000|2022-01-20 14:41:30|391.77|389.37|391.18|388.78|391.92|389.52|391.18|388.78|0
1642689700000|2022-01-20 14:41:40|391.62|389.22|391.92|389.52|392.07|389.67|391.62|389.22|0
1642689710000|2022-01-20 14:41:50|391.48|389.08|391.48|389.08|391.48|389.08|391.48|389.08|0
1642689720000|2022-01-20 14:42:00|390.88|388.48|391.03|388.63|391.03|388.63|390.22|387.82|0
1642689730000|2022-01-20 14:42:10|390.59|388.19|390|387.6|390.59|388.19|390|387.6|0
1642689740000|2022-01-20 14:42:20|390.15|387.75|389.26|386.86|390.29|387.89|389.26|386.86|0
1642689750000|2022-01-20 14:42:30|389.56|387.16|389.26|386.86|389.85|387.45|389.26|386.86|0
1642689760000|2022-01-20 14:42:40|388.97|386.57|389.11|386.71|389.26|386.86|388.97|386.57|0
1642689770000|2022-01-20 14:42:50|387.79|385.39|387.64|385.24|387.79|385.39|387.5|385.1|0
1642689780000|2022-01-20 14:43:00|387.5|385.1|387.2|384.8|387.5|385.1|387.2|384.8|0
1642689790000|2022-01-20 14:43:10|387.5|385.1|387.94|385.54|387.94|385.54|387.5|385.1|0
1642689800000|2022-01-20 14:43:20|387.79|385.39|388.23|385.83|388.38|385.98|387.79|385.39|0
1642689810000|2022-01-20 14:43:30|387.94|385.54|387.05|384.65|387.94|385.54|387.05|384.65|0
1642689820000|2022-01-20 14:43:40|387.2|384.8|386.84|384.44|387.2|384.8|386.76|384.36|0
1642689830000|2022-01-20 14:43:50|386.91|384.51|386.91|384.51|386.91|384.51|386.76|384.36|0
1642689840000|2022-01-20 14:44:00|386.61|384.21|387.05|384.65|387.05|384.65|386.61|384.21|0
1642689850000|2022-01-20 14:44:10|387.2|384.8|387.2|384.8|387.2|384.8|387.05|384.65|0
1642689860000|2022-01-20 14:44:20|387.49|385.09|387.35|384.95|387.49|385.09|387.2|384.8|0
1642689870000|2022-01-20 14:44:30|387.49|385.09|387.64|385.24|387.64|385.24|387.49|385.09|0
1642689880000|2022-01-20 14:44:40|387.49|385.09|386.91|384.51|387.49|385.09|386.91|384.51|0
1642689890000|2022-01-20 14:44:50|386.61|384.21|386.47|384.07|386.76|384.36|386.47|384.07|0
1642689900000|2022-01-20 14:45:00|386.69|384.29|386.91|384.51|386.91|384.51|386.61|384.21|0
1642689910000|2022-01-20 14:45:10|386.76|384.36|386.76|384.36|386.91|384.51|386.76|384.36|0
1642689920000|2022-01-20 14:45:20|386.32|383.92|386.03|383.63|386.47|384.07|386.03|383.63|0
1642689930000|2022-01-20 14:45:30|385.88|383.48|386.61|384.21|386.61|384.21|385.59|383.19|0
1642689940000|2022-01-20 14:45:40|386.91|384.51|387.79|385.39|387.79|385.39|386.91|384.51|0
1642689950000|2022-01-20 14:45:50|387.94|385.54|387.64|385.24|388.08|385.68|387.64|385.24|0
1642689960000|2022-01-20 14:46:00|387.79|385.39|388.52|386.12|388.52|386.12|387.79|385.39|0
1642689970000|2022-01-20 14:46:10|388.67|386.27|385.5|383.1|391.4|389|385.5|383.1|0
1642689980000|2022-01-20 14:46:20|385.8|383.4|388.99|386.59|388.99|386.59|385.5|383.1|0
1642689990000|2022-01-20 14:46:30|388.84|386.44|388.99|386.59|388.99|386.59|388.55|386.15|0
1642690000000|2022-01-20 14:46:40|389.14|386.74|388.84|386.44|389.28|386.88|388.84|386.44|0
1642690010000|2022-01-20 14:46:50|388.55|386.15|388.25|385.85|388.55|386.15|388.25|385.85|0
1642690020000|2022-01-20 14:47:00|388.11|385.71|387.23|384.83|388.11|385.71|387.23|384.83|0
1642690030000|2022-01-20 14:47:10|387.08|384.68|386.94|384.54|387.08|384.68|386.94|384.54|0
1642690040000|2022-01-20 14:47:20|387.08|384.68|386.94|384.54|387.23|384.83|386.94|384.54|0
1642690050000|2022-01-20 14:47:30|386.79|384.39|386.35|383.95|386.94|384.54|386.35|383.95|0
1642690060000|2022-01-20 14:47:40|386.79|384.39|386.64|384.24|386.94|384.54|386.64|384.24|0
1642690070000|2022-01-20 14:47:50|386.5|384.1|386.79|384.39|386.79|384.39|386.5|384.1|0
1642690080000|2022-01-20 14:48:00|386.06|383.66|386.2|383.8|386.35|383.95|386.06|383.66|0
1642690090000|2022-01-20 14:48:10|387.08|384.68|387.37|384.97|387.37|384.97|387.08|384.68|0
1642690100000|2022-01-20 14:48:20|387.23|384.83|387.67|385.27|387.67|385.27|387.08|384.68|0
1642690110000|2022-01-20 14:48:30|387.45|385.05|387.37|384.97|387.52|385.12|387.37|384.97|0
1642690120000|2022-01-20 14:48:40|387.23|384.83|386.79|384.39|387.23|384.83|386.79|384.39|0
1642690130000|2022-01-20 14:48:50|386.5|384.1|386.5|384.1|387.08|384.68|386.5|384.1|0
1642690140000|2022-01-20 14:49:00|386.35|383.95|386.5|384.1|386.64|384.24|386.35|383.95|0
1642690150000|2022-01-20 14:49:10|386.06|383.66|386.64|384.24|386.64|384.24|386.06|383.66|0
1642690160000|2022-01-20 14:49:20|386.35|383.95|387.01|384.61|387.01|384.61|386.35|383.95|0
1642690170000|2022-01-20 14:49:30|387.23|384.83|387.08|384.68|387.23|384.83|387.08|384.68|0
1642690180000|2022-01-20 14:49:40|386.94|384.54|386.64|384.24|386.94|384.54|386.64|384.24|0
1642690190000|2022-01-20 14:49:50|386.5|384.1|386.35|383.95|386.5|384.1|386.35|383.95|0
1642690200000|2022-01-20 14:50:00|387.08|384.68|386.2|383.8|387.08|384.68|386.2|383.8|0
1642690210000|2022-01-20 14:50:10|385.91|383.51|385.33|382.93|385.91|383.51|385.33|382.93|0
1642690220000|2022-01-20 14:50:20|385.18|382.78|385.33|382.93|385.33|382.93|385.18|382.78|0
1642690230000|2022-01-20 14:50:30|385.47|383.07|386.06|383.66|386.06|383.66|385.47|383.07|0
1642690240000|2022-01-20 14:50:40|386.2|383.8|387.23|384.83|387.23|384.83|386.2|383.8|0
1642690250000|2022-01-20 14:50:50|387.08|384.68|387.23|384.83|387.37|384.97|387.08|384.68|0
1642690260000|2022-01-20 14:51:00|386.64|384.24|387.37|384.97|387.37|384.97|386.64|384.24|0
1642690270000|2022-01-20 14:51:10|387.81|385.41|387.96|385.56|387.96|385.56|387.81|385.41|0
1642690280000|2022-01-20 14:51:20|387.81|385.41|387.81|385.41|388.11|385.71|387.81|385.41|0
1642690290000|2022-01-20 14:51:30|387.96|385.56|388.11|385.71|388.11|385.71|387.81|385.41|0
1642690300000|2022-01-20 14:51:40|387.81|385.41|387.08|384.68|387.96|385.56|387.08|384.68|0
1642690310000|2022-01-20 14:51:50|387.52|385.12|386.93|384.53|387.52|385.12|386.93|384.53|0
1642690320000|2022-01-20 14:52:00|387.08|384.68|386.2|383.8|387.08|384.68|386.2|383.8|0
1642690330000|2022-01-20 14:52:10|385.62|383.22|385.47|383.07|385.76|383.36|385.47|383.07|0
1642690340000|2022-01-20 14:52:20|385.62|383.22|385.18|382.78|385.62|383.22|385.18|382.78|0
1642690350000|2022-01-20 14:52:30|385.33|382.93|385.47|383.07|385.62|383.22|385.03|382.63|0
1642690360000|2022-01-20 14:52:40|385.76|383.36|385.47|383.07|385.76|383.36|385.47|383.07|0
1642690370000|2022-01-20 14:52:50|385.18|382.78|384.74|382.34|385.18|382.78|384.45|382.05|0
1642690380000|2022-01-20 14:53:00|384.16|381.76|384.01|381.61|384.45|382.05|383.87|381.47|0
1642690390000|2022-01-20 14:53:10|383.87|381.47|383.43|381.03|383.87|381.47|383.43|381.03|0
1642690400000|2022-01-20 14:53:20|383.58|381.18|383.43|381.03|383.72|381.32|383.43|381.03|0
1642690410000|2022-01-20 14:53:30|383.14|380.74|382.85|380.45|383.14|380.74|382.85|380.45|0
1642690420000|2022-01-20 14:53:40|382.99|380.59|383.14|380.74|383.29|380.89|382.99|380.59|0
1642690430000|2022-01-20 14:53:50|383.22|380.82|382.99|380.59|383.29|380.89|382.99|380.59|0
1642690440000|2022-01-20 14:54:00|382.85|380.45|382.56|380.16|382.85|380.45|382.41|380.01|0
1642690450000|2022-01-20 14:54:10|382.41|380.01|384.01|381.61|384.74|382.34|382.12|379.72|0
1642690460000|2022-01-20 14:54:20|384.3|381.9|384.01|381.61|384.45|382.05|384.01|381.61|0
1642690470000|2022-01-20 14:54:30|383.87|381.47|384.3|381.9|384.3|381.9|383.87|381.47|0
1642690480000|2022-01-20 14:54:40|383.87|381.47|383.72|381.32|383.87|381.47|383.58|381.18|0
1642690490000|2022-01-20 14:54:50|383.58|381.18|383.58|381.18|383.72|381.32|383.58|381.18|0
1642690500000|2022-01-20 14:55:00|383.43|381.03|383.43|381.03|383.65|381.25|383.14|380.74|0
1642690510000|2022-01-20 14:55:10|383.58|381.18|384.45|382.05|384.45|382.05|383.58|381.18|0
1642690520000|2022-01-20 14:55:20|384.3|381.9|384.3|381.9|384.45|382.05|384.3|381.9|0
1642690530000|2022-01-20 14:55:30|384.45|382.05|383.43|381.03|384.45|382.05|383.43|381.03|0
1642690540000|2022-01-20 14:55:40|383.29|380.89|383.28|380.88|383.43|381.03|382.99|380.59|0
1642690550000|2022-01-20 14:55:50|383.14|380.74|382.85|380.45|383.28|380.88|382.85|380.45|0
1642690560000|2022-01-20 14:56:00|382.56|380.16|382.56|380.16|382.7|380.3|382.56|380.16|0
1642690570000|2022-01-20 14:56:10|382.92|380.52|382.99|380.59|383.14|380.74|382.7|380.3|0
1642690580000|2022-01-20 14:56:20|383.14|380.74|382.7|380.3|383.14|380.74|382.7|380.3|0
1642690590000|2022-01-20 14:56:30|382.41|380.01|382.27|379.87|382.56|380.16|382.27|379.87|0
1642690600000|2022-01-20 14:56:40|382.12|379.72|381.54|379.14|382.12|379.72|381.54|379.14|0
1642690610000|2022-01-20 14:56:50|381.25|378.85|381.33|378.93|381.33|378.93|381.04|378.64|0
1642690620000|2022-01-20 14:57:00|381.25|378.85|380.82|378.42|381.25|378.85|380.82|378.42|0
1642690630000|2022-01-20 14:57:10|380.67|378.27|380.96|378.56|381.11|378.71|380.67|378.27|0
1642690640000|2022-01-20 14:57:20|380.82|378.42|380.82|378.42|380.96|378.56|380.82|378.42|0
1642690650000|2022-01-20 14:57:30|380.89|378.49|380.09|377.69|380.89|378.49|380.09|377.69|0
1642690660000|2022-01-20 14:57:40|379.95|377.55|379.95|377.55|380.09|377.69|379.95|377.55|0
1642690670000|2022-01-20 14:57:50|379.8|377.4|379.51|377.11|379.8|377.4|379.51|377.11|0
1642690680000|2022-01-20 14:58:00|379.37|376.97|379.08|376.68|379.37|376.97|379.08|376.68|0
1642690690000|2022-01-20 14:58:10|378.94|376.54|379.95|377.55|379.95|377.55|378.94|376.54|0
1642690700000|2022-01-20 14:58:20|380.09|377.69|379.37|376.97|380.09|377.69|379.37|376.97|0
1642690710000|2022-01-20 14:58:30|379.23|376.83|378.94|376.54|379.23|376.83|378.94|376.54|0
1642690720000|2022-01-20 14:58:40|378.79|376.39|378.5|376.1|378.79|376.39|378.5|376.1|0
1642690730000|2022-01-20 14:58:50|378.65|376.25|378.94|376.54|378.94|376.54|378.5|376.1|0
1642690740000|2022-01-20 14:59:00|379.08|376.68|379.08|376.68|379.23|376.83|379.08|376.68|0
1642690750000|2022-01-20 14:59:10|378.65|376.25|378.36|375.96|378.65|376.25|378.21|375.81|0
1642690760000|2022-01-20 14:59:20|378.5|376.1|378.79|376.39|378.79|376.39|378.36|375.96|0
1642690770000|2022-01-20 14:59:30|378.65|376.25|379.08|376.68|379.08|376.68|378.65|376.25|0
1642690780000|2022-01-20 14:59:40|379.37|376.97|379.8|377.4|379.8|377.4|379.08|376.68|0
1642690790000|2022-01-20 14:59:50|380.09|377.69|379.95|377.55|380.09|377.69|379.66|377.26|0
1642690800000|2022-01-20 15:00:00|378.79|376.39|381.98|379.58|382.41|380.01|378.79|376.39|0
1642690810000|2022-01-20 15:00:10|382.27|379.87|381.69|379.29|382.27|379.87|381.25|378.85|0
1642690820000|2022-01-20 15:00:20|381.83|379.43|381.98|379.58|382.27|379.87|381.54|379.14|0
1642690830000|2022-01-20 15:00:30|382.12|379.72|381.69|379.29|382.12|379.72|381.69|379.29|0
1642690840000|2022-01-20 15:00:40|381.98|379.58|382.12|379.72|382.12|379.72|381.83|379.43|0
1642690850000|2022-01-20 15:00:50|382.56|380.16|381.69|379.29|382.56|380.16|381.69|379.29|0
1642690860000|2022-01-20 15:01:00|381.4|379|380.53|378.13|381.4|379|380.53|378.13|0
1642690870000|2022-01-20 15:01:10|380.82|378.42|380.82|378.42|381.11|378.71|380.67|378.27|0
1642690880000|2022-01-20 15:01:20|380.96|378.56|381.11|378.71|381.11|378.71|380.82|378.42|0
1642690890000|2022-01-20 15:01:30|380.38|377.98|379.59|377.19|380.38|377.98|379.59|377.19|0
1642690900000|2022-01-20 15:01:40|379.8|377.4|379.95|377.55|380.09|377.69|379.8|377.4|0
1642690910000|2022-01-20 15:01:50|380.09|377.69|379.95|377.55|380.09|377.69|379.95|377.55|0
1642690920000|2022-01-20 15:02:00|379.22|376.82|379.66|377.26|379.66|377.26|379.22|376.82|0
1642690930000|2022-01-20 15:02:10|379.8|377.4|378.94|376.54|379.8|377.4|378.87|376.47|0
1642690940000|2022-01-20 15:02:20|379.08|376.68|379.08|376.68|379.3|376.9|379.08|376.68|0
1642690950000|2022-01-20 15:02:30|379.22|376.82|378.79|376.39|379.22|376.82|378.5|376.1|0
1642690960000|2022-01-20 15:02:40|378.65|376.25|378.65|376.25|378.65|376.25|378.36|375.96|0
1642690970000|2022-01-20 15:02:50|378.93|376.53|379.22|376.82|379.22|376.82|378.65|376.25|0
1642690980000|2022-01-20 15:03:00|379.37|376.97|379.66|377.26|379.66|377.26|379.22|376.82|0
1642690990000|2022-01-20 15:03:10|380.09|377.69|380.38|377.98|380.38|377.98|380.09|377.69|0
1642691000000|2022-01-20 15:03:20|380.52|378.12|380.24|377.84|380.52|378.12|380.24|377.84|0
1642691010000|2022-01-20 15:03:30|380.38|377.98|380.52|378.12|380.52|378.12|380.38|377.98|0
1642691020000|2022-01-20 15:03:40|380.24|377.84|380.24|377.84|380.31|377.91|380.24|377.84|0
1642691030000|2022-01-20 15:03:50|380.38|377.98|379.8|377.4|380.52|378.12|379.8|377.4|0
1642691040000|2022-01-20 15:04:00|379.66|377.26|380.24|377.84|380.24|377.84|379.66|377.26|0
1642691050000|2022-01-20 15:04:10|380.38|377.98|381.25|378.85|381.25|378.85|380.38|377.98|0
1642691060000|2022-01-20 15:04:20|381.1|378.7|381.1|378.7|381.25|378.85|381.1|378.7|0
1642691070000|2022-01-20 15:04:30|381.25|378.85|380.96|378.56|381.25|378.85|380.96|378.56|0
1642691080000|2022-01-20 15:04:40|381.1|378.7|381.1|378.7|381.39|378.99|381.1|378.7|0
1642691090000|2022-01-20 15:04:50|381.39|378.99|381.39|378.99|381.54|379.14|381.32|378.92|0
1642691100000|2022-01-20 15:05:00|381.25|378.85|381.32|378.92|381.32|378.92|381.1|378.7|0
1642691110000|2022-01-20 15:05:10|381.39|378.99|381.97|379.57|382.12|379.72|381.39|378.99|0
1642691120000|2022-01-20 15:05:20|382.55|380.15|382.7|380.3|382.85|380.45|382.55|380.15|0
1642691130000|2022-01-20 15:05:30|382.55|380.15|382.85|380.45|382.85|380.45|382.55|380.15|0
1642691140000|2022-01-20 15:05:40|382.84|380.44|382.26|379.86|382.99|380.59|382.26|379.86|0
1642691150000|2022-01-20 15:05:50|381.97|379.57|382.12|379.72|382.12|379.72|381.68|379.28|0
1642691160000|2022-01-20 15:06:00|381.25|378.85|381.1|378.7|381.25|378.85|380.96|378.56|0
1642691170000|2022-01-20 15:06:10|381.54|379.14|381.68|379.28|381.97|379.57|381.54|379.14|0
1642691180000|2022-01-20 15:06:20|381.83|379.43|381.25|378.85|381.83|379.43|381.25|378.85|0
1642691190000|2022-01-20 15:06:30|381.54|379.14|381.25|378.85|381.54|379.14|381.25|378.85|0
1642691200000|2022-01-20 15:06:40|381.39|378.99|381.1|378.7|381.39|378.99|381.1|378.7|0
1642691210000|2022-01-20 15:06:50|381.47|379.07|380.09|377.69|381.47|379.07|380.09|377.69|0
1642691220000|2022-01-20 15:07:00|380.23|377.83|380.09|377.69|380.23|377.83|379.51|377.11|0
1642691230000|2022-01-20 15:07:10|379.88|377.48|380.09|377.69|380.09|377.69|379.88|377.48|0
1642691240000|2022-01-20 15:07:20|379.94|377.54|379.22|376.82|379.94|377.54|379.22|376.82|0
1642691250000|2022-01-20 15:07:30|378.5|376.1|382.05|379.65|382.05|379.65|378.5|376.1|0
1642691260000|2022-01-20 15:07:40|381.39|378.99|382.26|379.86|382.41|380.01|381.39|378.99|0
1642691270000|2022-01-20 15:07:50|382.12|379.72|383.43|381.03|383.43|381.03|382.12|379.72|0
1642691280000|2022-01-20 15:08:00|383.72|381.32|382.84|380.44|383.72|381.32|382.84|380.44|0
1642691290000|2022-01-20 15:08:10|382.99|380.59|382.7|380.3|382.99|380.59|382.7|380.3|0
1642691300000|2022-01-20 15:08:20|382.84|380.44|382.84|380.44|382.84|380.44|382.7|380.3|0
1642691310000|2022-01-20 15:08:30|382.7|380.3|382.99|380.59|383.28|380.88|382.7|380.3|0
1642691320000|2022-01-20 15:08:40|383.72|381.32|383.28|380.88|383.72|381.32|383.13|380.73|0
1642691330000|2022-01-20 15:08:50|382.99|380.59|381.83|379.43|382.99|380.59|381.83|379.43|0
1642691340000|2022-01-20 15:09:00|381.68|379.28|381.83|379.43|381.97|379.57|381.68|379.28|0
1642691350000|2022-01-20 15:09:10|381.54|379.14|381.68|379.28|381.97|379.57|381.54|379.14|0
1642691360000|2022-01-20 15:09:20|381.39|378.99|381.54|379.14|381.54|379.14|381.25|378.85|0
1642691370000|2022-01-20 15:09:30|381.39|378.99|381.25|378.85|381.68|379.28|381.25|378.85|0
1642691380000|2022-01-20 15:09:40|381.1|378.7|381.25|378.85|381.25|378.85|381.1|378.7|0
1642691390000|2022-01-20 15:09:50|381.1|378.7|380.96|378.56|381.1|378.7|380.81|378.41|0
1642691400000|2022-01-20 15:10:00|381.1|378.7|380.52|378.12|381.1|378.7|380.52|378.12|0
1642691410000|2022-01-20 15:10:10|380.67|378.27|381.1|378.7|381.1|378.7|380.67|378.27|0
1642691420000|2022-01-20 15:10:20|381.25|378.85|380.67|378.27|381.25|378.85|380.67|378.27|0
1642691430000|2022-01-20 15:10:30|380.81|378.41|380.67|378.27|381.1|378.7|380.67|378.27|0
1642691440000|2022-01-20 15:10:40|380.52|378.12|380.81|378.41|380.96|378.56|380.52|378.12|0
1642691450000|2022-01-20 15:10:50|380.38|377.98|379.51|377.11|380.38|377.98|379.37|376.97|0
1642691460000|2022-01-20 15:11:00|379.94|377.54|379.94|377.54|379.94|377.54|379.65|377.25|0
1642691470000|2022-01-20 15:11:10|379.51|377.11|382.7|380.3|382.7|380.3|379.51|377.11|0
1642691480000|2022-01-20 15:11:20|382.12|379.72|382.41|380.01|382.41|380.01|381.9|379.5|0
1642691490000|2022-01-20 15:11:30|382.26|379.86|383.13|380.73|383.13|380.73|382.26|379.86|0
1642691500000|2022-01-20 15:11:40|382.84|380.44|382.99|380.59|383.13|380.73|382.84|380.44|0
1642691510000|2022-01-20 15:11:50|383.13|380.73|383.06|380.66|383.13|380.73|382.84|380.44|0
1642691520000|2022-01-20 15:12:00|382.7|380.3|382.84|380.44|382.84|380.44|382.12|379.72|0
1642691530000|2022-01-20 15:12:10|382.55|380.15|383.13|380.73|383.13|380.73|382.55|380.15|0
1642691540000|2022-01-20 15:12:20|383.28|380.88|384.08|381.68|384.08|381.68|383.28|380.88|0
1642691550000|2022-01-20 15:12:30|383.72|381.32|384.15|381.75|384.15|381.75|383.72|381.32|0
1642691560000|2022-01-20 15:12:40|383.86|381.46|384.15|381.75|384.15|381.75|383.86|381.46|0
1642691570000|2022-01-20 15:12:50|384.01|381.61|384.01|381.61|384.15|381.75|384.01|381.61|0
1642691580000|2022-01-20 15:13:00|383.71|381.31|383.42|381.02|383.71|381.31|383.42|381.02|0
1642691590000|2022-01-20 15:13:10|382.99|380.59|383.57|381.17|383.57|381.17|382.99|380.59|0
1642691600000|2022-01-20 15:13:20|383.13|380.73|382.84|380.44|383.13|380.73|382.84|380.44|0
1642691610000|2022-01-20 15:13:30|382.99|380.59|382.7|380.3|382.99|380.59|382.7|380.3|0
1642691620000|2022-01-20 15:13:40|382.55|380.15|382.99|380.59|382.99|380.59|382.48|380.08|0
1642691630000|2022-01-20 15:13:50|382.55|380.15|382.99|380.59|382.99|380.59|382.55|380.15|0
1642691640000|2022-01-20 15:14:00|382.84|380.44|382.26|379.86|382.84|380.44|382.26|379.86|0
1642691650000|2022-01-20 15:14:10|382.41|380.01|382.41|380.01|382.48|380.08|382.12|379.72|0
1642691660000|2022-01-20 15:14:20|382.55|380.15|382.34|379.94|382.55|380.15|382.26|379.86|0
1642691670000|2022-01-20 15:14:30|381.97|379.57|382.12|379.72|382.26|379.86|381.97|379.57|0
1642691680000|2022-01-20 15:14:40|382.19|379.79|382.55|380.15|382.7|380.3|382.19|379.79|0
1642691690000|2022-01-20 15:14:50|382.41|380.01|382.26|379.86|382.41|380.01|382.26|379.86|0
1642691700000|2022-01-20 15:15:00|381.97|379.57|381.82|379.42|381.97|379.57|381.68|379.28|0
1642691710000|2022-01-20 15:15:10|381.68|379.28|382.12|379.72|382.12|379.72|381.53|379.13|0
1642691720000|2022-01-20 15:15:20|381.82|379.42|381.1|378.7|381.82|379.42|381.1|378.7|0
1642691730000|2022-01-20 15:15:30|381.24|378.84|380.66|378.26|381.24|378.84|380.66|378.26|0
1642691740000|2022-01-20 15:15:40|380.52|378.12|380.66|378.26|380.66|378.26|380.52|378.12|0
1642691750000|2022-01-20 15:15:50|380.52|378.12|380.52|378.12|380.52|378.12|380.52|378.12|0
1642691760000|2022-01-20 15:16:00|380.38|377.98|380.52|378.12|380.66|378.26|380.38|377.98|0
1642691770000|2022-01-20 15:16:10|381.1|378.7|381.39|378.99|381.39|378.99|380.95|378.55|0
1642691780000|2022-01-20 15:16:20|381.97|379.57|382.26|379.86|382.26|379.86|381.97|379.57|0
1642691790000|2022-01-20 15:16:30|382.11|379.71|382.11|379.71|382.4|380|382.11|379.71|0
1642691800000|2022-01-20 15:16:40|381.82|379.42|381.97|379.57|382.11|379.71|381.82|379.42|0
1642691810000|2022-01-20 15:16:50|382.11|379.71|381.68|379.28|382.11|379.71|381.68|379.28|0
1642691820000|2022-01-20 15:17:00|381.97|379.57|381.97|379.57|382.11|379.71|381.97|379.57|0
1642691830000|2022-01-20 15:17:10|382.11|379.71|382.19|379.79|382.48|380.08|382.11|379.71|0
1642691840000|2022-01-20 15:17:20|382.7|380.3|382.7|380.3|382.7|380.3|382.26|379.86|0
1642691850000|2022-01-20 15:17:30|382.4|380|382.11|379.71|382.4|380|382.11|379.71|0
1642691860000|2022-01-20 15:17:40|382.99|380.59|383.13|380.73|383.13|380.73|382.99|380.59|0
1642691870000|2022-01-20 15:17:50|383.57|381.17|383.42|381.02|383.71|381.31|383.42|381.02|0
1642691880000|2022-01-20 15:18:00|383.71|381.31|383.71|381.31|383.71|381.31|383.28|380.88|0
1642691890000|2022-01-20 15:18:10|383.86|381.46|384|381.6|384|381.6|383.71|381.31|0
1642691900000|2022-01-20 15:18:20|384.59|382.19|385.17|382.77|385.17|382.77|384.59|382.19|0
1642691910000|2022-01-20 15:18:30|385.02|382.62|384.88|382.48|385.02|382.62|384.59|382.19|0
1642691920000|2022-01-20 15:18:40|385.17|382.77|385.46|383.06|385.61|383.21|385.17|382.77|0
1642691930000|2022-01-20 15:18:50|385.02|382.62|385.61|383.21|385.61|383.21|385.02|382.62|0
1642691940000|2022-01-20 15:19:00|385.32|382.92|385.32|382.92|385.61|383.21|385.32|382.92|0
1642691950000|2022-01-20 15:19:10|385.02|382.62|385.75|383.35|385.75|383.35|385.02|382.62|0
1642691960000|2022-01-20 15:19:20|385.54|383.14|385.61|383.21|385.61|383.21|385.46|383.06|0
1642691970000|2022-01-20 15:19:30|385.46|383.06|385.75|383.35|385.75|383.35|385.46|383.06|0
1642691980000|2022-01-20 15:19:40|385.9|383.5|386.05|383.65|386.05|383.65|385.9|383.5|0
1642691990000|2022-01-20 15:19:50|386.34|383.94|386.34|383.94|386.48|384.08|386.34|383.94|0
1642692000000|2022-01-20 15:20:00|386.19|383.79|385.98|383.58|386.19|383.79|385.98|383.58|0
1642692010000|2022-01-20 15:20:10|385.75|383.35|386.05|383.65|386.34|383.94|385.75|383.35|0
1642692020000|2022-01-20 15:20:20|385.46|383.06|385.17|382.77|385.46|383.06|384.88|382.48|0
1642692030000|2022-01-20 15:20:30|385.32|382.92|385.17|382.77|385.46|383.06|385.17|382.77|0
1642692040000|2022-01-20 15:20:40|385.02|382.62|385.02|382.62|385.02|382.62|384.95|382.55|0
1642692050000|2022-01-20 15:20:50|384.88|382.48|385.02|382.62|385.02|382.62|384.73|382.33|0
1642692060000|2022-01-20 15:21:00|384.88|382.48|384.59|382.19|384.88|382.48|384.59|382.19|0
1642692070000|2022-01-20 15:21:10|384.66|382.26|384.88|382.48|384.88|382.48|384.66|382.26|0
1642692080000|2022-01-20 15:21:20|384.44|382.04|384.44|382.04|384.59|382.19|384.44|382.04|0
1642692090000|2022-01-20 15:21:30|384.59|382.19|384.44|382.04|384.59|382.19|384.44|382.04|0
1642692100000|2022-01-20 15:21:40|384.88|382.48|383.71|381.31|384.88|382.48|383.71|381.31|0
1642692110000|2022-01-20 15:21:50|383.28|380.88|383.57|381.17|383.57|381.17|383.28|380.88|0
1642692120000|2022-01-20 15:22:00|383.42|381.02|383.13|380.73|383.57|381.17|383.13|380.73|0
1642692130000|2022-01-20 15:22:10|383.06|380.66|382.69|380.29|383.06|380.66|382.69|380.29|0
1642692140000|2022-01-20 15:22:20|382.55|380.15|382.55|380.15|382.55|380.15|382.4|380|0
1642692150000|2022-01-20 15:22:30|382.4|380|382.4|380|382.55|380.15|382.4|380|0
1642692160000|2022-01-20 15:22:40|382.55|380.15|382.26|379.86|382.55|380.15|382.26|379.86|0
1642692170000|2022-01-20 15:22:50|383.13|380.73|383.13|380.73|383.42|381.02|383.13|380.73|0
1642692180000|2022-01-20 15:23:00|383.27|380.87|384.59|382.19|384.59|382.19|383.27|380.87|0
1642692190000|2022-01-20 15:23:10|384.73|382.33|384.95|382.55|385.02|382.62|384.73|382.33|0
1642692200000|2022-01-20 15:23:20|385.02|382.62|384.59|382.19|385.02|382.62|384.44|382.04|0
1642692210000|2022-01-20 15:23:30|384.73|382.33|384.58|382.18|384.73|382.33|384.44|382.04|0
1642692220000|2022-01-20 15:23:40|384.29|381.89|384.44|382.04|384.44|382.04|384.15|381.75|0
1642692240000|2022-01-20 15:24:00|383.86|381.46|383.57|381.17|384.15|381.75|383.57|381.17|0
1642692250000|2022-01-20 15:24:10|383.42|381.02|383.27|380.87|383.42|381.02|383.13|380.73|0
1642692260000|2022-01-20 15:24:20|383.13|380.73|383.27|380.87|383.57|381.17|383.13|380.73|0
1642692270000|2022-01-20 15:24:30|382.98|380.58|383.06|380.66|383.13|380.73|382.98|380.58|0
1642692280000|2022-01-20 15:24:40|382.84|380.44|381.97|379.57|382.84|380.44|381.97|379.57|0
1642692290000|2022-01-20 15:24:50|381.82|379.42|381.97|379.57|381.97|379.57|381.82|379.42|0
1642692300000|2022-01-20 15:25:00|381.82|379.42|382.4|380|382.4|380|381.82|379.42|0
1642692310000|2022-01-20 15:25:10|382.55|380.15|382.4|380|382.55|380.15|382.26|379.86|0
1642692320000|2022-01-20 15:25:20|382.19|379.79|381.68|379.28|382.19|379.79|381.68|379.28|0
1642692330000|2022-01-20 15:25:30|382.26|379.86|382.69|380.29|383.13|380.73|382.26|379.86|0
1642692340000|2022-01-20 15:25:40|383.13|380.73|382.84|380.44|383.13|380.73|382.84|380.44|0
1642692350000|2022-01-20 15:25:50|383.2|380.8|382.98|380.58|383.2|380.8|382.98|380.58|0
1642692360000|2022-01-20 15:26:00|383.13|380.73|383.27|380.87|383.27|380.87|382.98|380.58|0
1642692370000|2022-01-20 15:26:10|383.13|380.73|383.56|381.16|383.56|381.16|383.13|380.73|0
1642692380000|2022-01-20 15:26:20|384|381.6|384|381.6|384|381.6|383.71|381.31|0
1642692390000|2022-01-20 15:26:30|383.71|381.31|384.15|381.75|384.15|381.75|383.71|381.31|0
1642692400000|2022-01-20 15:26:40|383.42|381.02|383.35|380.95|383.56|381.16|383.35|380.95|0
1642692410000|2022-01-20 15:26:50|383.42|381.02|383.42|381.02|383.56|381.16|383.27|380.87|0
1642692420000|2022-01-20 15:27:00|383.27|380.87|382.4|380|383.27|380.87|382.4|380|0
1642692430000|2022-01-20 15:27:10|382.26|379.86|381.97|379.57|382.26|379.86|381.97|379.57|0
1642692440000|2022-01-20 15:27:20|381.68|379.28|380.95|378.55|381.68|379.28|380.95|378.55|0
1642692450000|2022-01-20 15:27:30|381.24|378.84|380.66|378.26|381.24|378.84|380.52|378.12|0
1642692460000|2022-01-20 15:27:40|380.52|378.12|380.81|378.41|381.09|378.69|380.52|378.12|0
1642692470000|2022-01-20 15:27:50|381.09|378.69|381.09|378.69|381.09|378.69|380.95|378.55|0
1642692480000|2022-01-20 15:28:00|381.24|378.84|381.24|378.84|381.24|378.84|380.95|378.55|0
1642692490000|2022-01-20 15:28:10|381.09|378.69|381.67|379.27|381.67|379.27|381.09|378.69|0
1642692500000|2022-01-20 15:28:20|381.38|378.98|381.67|379.27|381.82|379.42|381.38|378.98|0
1642692510000|2022-01-20 15:28:30|381.82|379.42|381.82|379.42|381.96|379.56|381.53|379.13|0
1642692520000|2022-01-20 15:28:40|381.96|379.56|382.11|379.71|382.11|379.71|381.96|379.56|0
1642692530000|2022-01-20 15:28:50|382.55|380.15|382.84|380.44|382.91|380.51|382.55|380.15|0
1642692540000|2022-01-20 15:29:00|382.69|380.29|381.96|379.56|382.69|380.29|381.96|379.56|0
1642692550000|2022-01-20 15:29:10|381.82|379.42|381.82|379.42|381.96|379.56|381.67|379.27|0
1642692560000|2022-01-20 15:29:20|381.67|379.27|381.24|378.84|381.67|379.27|381.24|378.84|0
1642692570000|2022-01-20 15:29:30|381.09|378.69|380.66|378.26|381.09|378.69|380.66|378.26|0
1642692580000|2022-01-20 15:29:40|380.51|378.11|380.8|378.4|380.8|378.4|380.51|378.11|0
1642692590000|2022-01-20 15:29:50|380.66|378.26|380.8|378.4|380.8|378.4|380.66|378.26|0
1642692600000|2022-01-20 15:30:00|380.95|378.55|379.79|377.39|380.95|378.55|379.79|377.39|0
1642692610000|2022-01-20 15:30:10|379.65|377.25|379.36|376.96|379.79|377.39|379.36|376.96|0
1642692620000|2022-01-20 15:30:20|379.21|376.81|379.07|376.67|379.21|376.81|378.92|376.52|0
1642692630000|2022-01-20 15:30:30|379.21|376.81|379.14|376.74|379.5|377.1|379.14|376.74|0
1642692640000|2022-01-20 15:30:40|379.07|376.67|379.36|376.96|379.36|376.96|379.07|376.67|0
1642692650000|2022-01-20 15:30:50|378.78|376.38|378.92|376.52|378.92|376.52|378.78|376.38|0
1642692660000|2022-01-20 15:31:00|379.21|376.81|379.21|376.81|379.21|376.81|378.92|376.52|0
1642692670000|2022-01-20 15:31:10|378.78|376.38|378.2|375.8|378.78|376.38|378.2|375.8|0
1642692680000|2022-01-20 15:31:20|377.63|375.23|377.48|375.08|377.63|375.23|377.34|374.94|0
1642692690000|2022-01-20 15:31:30|377.7|375.3|377.19|374.79|377.7|375.3|377.19|374.79|0
1642692700000|2022-01-20 15:31:40|377.34|374.94|377.19|374.79|377.34|374.94|377.19|374.79|0
1642692710000|2022-01-20 15:31:50|377.48|375.08|377.34|374.94|377.63|375.23|377.34|374.94|0
1642692720000|2022-01-20 15:32:00|377.19|374.79|377.27|374.87|377.27|374.87|377.05|374.65|0
1642692730000|2022-01-20 15:32:10|377.19|374.79|375.47|373.07|377.19|374.79|375.47|373.07|0
1642692740000|2022-01-20 15:32:20|375.61|373.21|375.47|373.07|375.61|373.21|375.33|372.93|0
1642692750000|2022-01-20 15:32:30|375.04|372.64|374.68|372.28|375.04|372.64|374.68|372.28|0
1642692760000|2022-01-20 15:32:40|374.9|372.5|374.61|372.21|375.04|372.64|374.61|372.21|0
1642692770000|2022-01-20 15:32:50|374.75|372.35|374.46|372.06|374.75|372.35|374.46|372.06|0
1642692780000|2022-01-20 15:33:00|374.32|371.92|376.26|373.86|376.26|373.86|374.32|371.92|0
1642692790000|2022-01-20 15:33:10|376.33|373.93|376.19|373.79|376.33|373.93|376.19|373.79|0
1642692800000|2022-01-20 15:33:20|376.33|373.93|376.33|373.93|376.33|373.93|376.33|373.93|0
1642692810000|2022-01-20 15:33:30|376.19|373.79|376.33|373.93|376.33|373.93|376.19|373.79|0
1642692820000|2022-01-20 15:33:40|376.19|373.79|376.19|373.79|376.33|373.93|376.19|373.79|0
1642692830000|2022-01-20 15:33:50|375.61|373.21|376.04|373.64|376.04|373.64|375.61|373.21|0
1642692840000|2022-01-20 15:34:00|375.9|373.5|376.19|373.79|376.33|373.93|375.9|373.5|0
1642692850000|2022-01-20 15:34:10|376.33|373.93|376.33|373.93|376.33|373.93|376.26|373.86|0
1642692860000|2022-01-20 15:34:20|376.47|374.07|376.76|374.36|377.05|374.65|376.47|374.07|0
1642692870000|2022-01-20 15:34:30|376.47|374.07|376.76|374.36|376.76|374.36|376.47|374.07|0
1642692880000|2022-01-20 15:34:40|377.05|374.65|376.62|374.22|377.05|374.65|376.62|374.22|0
1642692890000|2022-01-20 15:34:50|377.05|374.65|376.76|374.36|377.05|374.65|376.76|374.36|0
1642692900000|2022-01-20 15:35:00|376.62|374.22|376.47|374.07|376.62|374.22|376.33|373.93|0
1642692910000|2022-01-20 15:35:10|376.33|373.93|376.33|373.93|376.33|373.93|376.33|373.93|0
1642692920000|2022-01-20 15:35:20|376.62|374.22|376.69|374.29|376.69|374.29|376.62|374.22|0
1642692930000|2022-01-20 15:35:30|377.05|374.65|376.47|374.07|377.05|374.65|376.47|374.07|0
1642692940000|2022-01-20 15:35:40|376.33|373.93|376.19|373.79|376.33|373.93|376.19|373.79|0
1642692950000|2022-01-20 15:35:50|376.33|373.93|376.33|373.93|376.33|373.93|376.19|373.79|0
1642692960000|2022-01-20 15:36:00|376.47|374.07|376.19|373.79|376.47|374.07|376.19|373.79|0
1642692970000|2022-01-20 15:36:10|376.04|373.64|375.75|373.35|376.19|373.79|375.75|373.35|0
1642692980000|2022-01-20 15:36:20|375.61|373.21|376.04|373.64|376.04|373.64|375.47|373.07|0
1642692990000|2022-01-20 15:36:30|375.9|373.5|375.47|373.07|375.9|373.5|375.47|373.07|0
1642693000000|2022-01-20 15:36:40|375.61|373.21|375.47|373.07|375.61|373.21|375.32|372.92|0
1642693010000|2022-01-20 15:36:50|375.32|372.92|375.18|372.78|375.32|372.92|375.04|372.64|0
1642693020000|2022-01-20 15:37:00|375.04|372.64|375.18|372.78|375.18|372.78|375.04|372.64|0
1642693030000|2022-01-20 15:37:10|375.04|372.64|374.75|372.35|375.04|372.64|374.75|372.35|0
1642693040000|2022-01-20 15:37:20|374.89|372.49|375.18|372.78|375.18|372.78|374.89|372.49|0
1642693050000|2022-01-20 15:37:30|375.32|372.92|375.18|372.78|375.32|372.92|375.18|372.78|0
1642693060000|2022-01-20 15:37:40|375.04|372.64|374.97|372.57|375.04|372.64|374.97|372.57|0
1642693070000|2022-01-20 15:37:50|375.18|372.78|375.47|373.07|375.47|373.07|375.18|372.78|0
1642693080000|2022-01-20 15:38:00|375.32|372.92|375.9|373.5|375.9|373.5|375.18|372.78|0
1642693090000|2022-01-20 15:38:10|376.33|373.93|376.62|374.22|376.62|374.22|376.33|373.93|0
1642693100000|2022-01-20 15:38:20|376.76|374.36|376.9|374.5|376.9|374.5|376.62|374.22|0
1642693110000|2022-01-20 15:38:30|377.05|374.65|376.9|374.5|377.05|374.65|376.76|374.36|0
1642693120000|2022-01-20 15:38:40|377.19|374.79|377.05|374.65|377.19|374.79|377.05|374.65|0
1642693130000|2022-01-20 15:38:50|376.9|374.5|376.76|374.36|377.19|374.79|376.76|374.36|0
1642693140000|2022-01-20 15:39:00|376.62|374.22|376.47|374.07|376.62|374.22|376.33|373.93|0
1642693150000|2022-01-20 15:39:10|376.33|373.93|377.19|374.79|377.19|374.79|376.33|373.93|0
1642693160000|2022-01-20 15:39:20|377.33|374.93|377.05|374.65|377.33|374.93|377.05|374.65|0
1642693170000|2022-01-20 15:39:30|376.76|374.36|376.26|373.86|376.76|374.36|376.26|373.86|0
1642693180000|2022-01-20 15:39:40|376.33|373.93|376.33|373.93|376.47|374.07|376.26|373.86|0
1642693190000|2022-01-20 15:39:50|376.47|374.07|375.97|373.57|376.47|374.07|375.9|373.5|0
1642693200000|2022-01-20 15:40:00|375.9|373.5|376.04|373.64|376.04|373.64|375.9|373.5|0
1642693210000|2022-01-20 15:40:10|375.75|373.35|375.32|372.92|375.75|373.35|375.32|372.92|0
1642693220000|2022-01-20 15:40:20|375.18|372.78|374.89|372.49|375.18|372.78|374.89|372.49|0
1642693230000|2022-01-20 15:40:30|375.04|372.64|374.61|372.21|375.04|372.64|374.61|372.21|0
1642693240000|2022-01-20 15:40:40|374.97|372.57|374.89|372.49|375.04|372.64|374.89|372.49|0
1642693250000|2022-01-20 15:40:50|374.75|372.35|375.04|372.64|375.04|372.64|374.75|372.35|0
1642693260000|2022-01-20 15:41:00|374.75|372.35|374.32|371.92|374.75|372.35|374.32|371.92|0
1642693270000|2022-01-20 15:41:10|374.61|372.21|374.32|371.92|374.61|372.21|374.32|371.92|0
1642693280000|2022-01-20 15:41:20|374.61|372.21|375.18|372.78|375.18|372.78|374.61|372.21|0
1642693290000|2022-01-20 15:41:30|375.47|373.07|375.61|373.21|375.9|373.5|375.47|373.07|0
1642693300000|2022-01-20 15:41:40|375.75|373.35|375.75|373.35|375.75|373.35|375.75|373.35|0
1642693310000|2022-01-20 15:41:50|375.9|373.5|375.75|373.35|376.04|373.64|375.75|373.35|0
1642693320000|2022-01-20 15:42:00|376.04|373.64|376.18|373.78|376.18|373.78|376.04|373.64|0
1642693330000|2022-01-20 15:42:10|375.9|373.5|375.75|373.35|376.04|373.64|375.75|373.35|0
1642693340000|2022-01-20 15:42:20|375.47|373.07|375.75|373.35|375.75|373.35|375.46|373.06|0
1642693350000|2022-01-20 15:42:30|375.61|373.21|375.32|372.92|375.61|373.21|375.18|372.78|0
1642693360000|2022-01-20 15:42:40|375.18|372.78|375.32|372.92|375.32|372.92|375.18|372.78|0
1642693370000|2022-01-20 15:42:50|375.18|372.78|375.18|372.78|375.18|372.78|375.18|372.78|0
1642693380000|2022-01-20 15:43:00|375.32|372.92|375.32|372.92|375.32|372.92|375.32|372.92|0
1642693390000|2022-01-20 15:43:10|374.89|372.49|374.6|372.2|374.89|372.49|374.6|372.2|0
1642693400000|2022-01-20 15:43:20|374.75|372.35|374.75|372.35|374.89|372.49|374.75|372.35|0
1642693410000|2022-01-20 15:43:30|375.03|372.63|375.03|372.63|375.03|372.63|375.03|372.63|0
1642693420000|2022-01-20 15:43:40|375.18|372.78|375.32|372.92|375.32|372.92|375.03|372.63|0
1642693430000|2022-01-20 15:43:50|374.89|372.49|374.89|372.49|375.03|372.63|374.89|372.49|0
1642693440000|2022-01-20 15:44:00|374.75|372.35|374.32|371.92|375.03|372.63|374.32|371.92|0
1642693450000|2022-01-20 15:44:10|374.03|371.63|374.46|372.06|374.46|372.06|374.03|371.63|0
1642693460000|2022-01-20 15:44:20|374.17|371.77|374.6|372.2|374.75|372.35|374.17|371.77|0
1642693470000|2022-01-20 15:44:30|375.18|372.78|375.4|373|375.4|373|375.18|372.78|0
1642693480000|2022-01-20 15:44:40|375.54|373.14|375.89|373.49|375.89|373.49|375.54|373.14|0
1642693490000|2022-01-20 15:44:50|375.75|373.35|376.18|373.78|376.18|373.78|375.75|373.35|0
1642693500000|2022-01-20 15:45:00|375.89|373.49|375.4|373|375.89|373.49|375.32|372.92|0
1642693510000|2022-01-20 15:45:10|375.32|372.92|376.04|373.64|376.04|373.64|375.32|372.92|0
1642693520000|2022-01-20 15:45:20|375.89|373.49|375.61|373.21|375.89|373.49|375.61|373.21|0
1642693530000|2022-01-20 15:45:30|375.46|373.06|375.03|372.63|375.46|373.06|375.03|372.63|0
1642693540000|2022-01-20 15:45:40|374.75|372.35|374.46|372.06|374.75|372.35|374.46|372.06|0
1642693550000|2022-01-20 15:45:50|374.6|372.2|374.6|372.2|374.6|372.2|374.6|372.2|0
1642693560000|2022-01-20 15:46:00|374.46|372.06|374.32|371.92|374.46|372.06|374.32|371.92|0
1642693570000|2022-01-20 15:46:10|374.25|371.85|374.03|371.63|374.25|371.85|374.03|371.63|0
1642693580000|2022-01-20 15:46:20|374.17|371.77|374.46|372.06|374.46|372.06|374.03|371.63|0
1642693590000|2022-01-20 15:46:30|374.32|371.92|374.32|371.92|374.32|371.92|374.32|371.92|0
1642693600000|2022-01-20 15:46:40|374.17|371.77|374.17|371.77|374.17|371.77|374.17|371.77|0
1642693610000|2022-01-20 15:46:50|374.03|371.63|374.03|371.63|374.03|371.63|373.89|371.49|0
1642693620000|2022-01-20 15:47:00|373.89|371.49|373.89|371.49|373.89|371.49|373.74|371.34|0
1642693630000|2022-01-20 15:47:10|373.74|371.34|373.46|371.06|373.74|371.34|373.46|371.06|0
1642693640000|2022-01-20 15:47:20|373.6|371.2|373.6|371.2|373.6|371.2|373.6|371.2|0
1642693650000|2022-01-20 15:47:30|373.46|371.06|373.46|371.06|373.46|371.06|373.31|370.91|0
1642693660000|2022-01-20 15:47:40|373.39|370.99|373.31|370.91|373.6|371.2|373.31|370.91|0
1642693670000|2022-01-20 15:47:50|373.6|371.2|373.89|371.49|373.89|371.49|373.46|371.06|0
1642693680000|2022-01-20 15:48:00|373.6|371.2|373.46|371.06|373.6|371.2|373.31|370.91|0
1642693690000|2022-01-20 15:48:10|373.31|370.91|372.46|370.06|373.31|370.91|372.46|370.06|0
1642693700000|2022-01-20 15:48:20|372.67|370.27|372.46|370.06|372.89|370.49|372.46|370.06|0
1642693710000|2022-01-20 15:48:30|372.31|369.91|372.46|370.06|372.6|370.2|372.31|369.91|0
1642693720000|2022-01-20 15:48:40|372.31|369.91|372.17|369.77|372.46|370.06|372.17|369.77|0
1642693730000|2022-01-20 15:48:50|372.31|369.91|372.31|369.91|372.31|369.91|372.17|369.77|0
1642693740000|2022-01-20 15:49:00|372.25|369.85|372.17|369.77|372.25|369.85|372.17|369.77|0
1642693750000|2022-01-20 15:49:10|372.03|369.63|371.74|369.34|372.03|369.63|371.74|369.34|0
1642693760000|2022-01-20 15:49:20|371.89|369.49|372.17|369.77|372.17|369.77|371.89|369.49|0
1642693770000|2022-01-20 15:49:30|372.03|369.63|371.58|369.18|372.03|369.63|371.58|369.18|0
1642693780000|2022-01-20 15:49:40|371.43|369.03|371.72|369.32|371.72|369.32|371.43|369.03|0
1642693790000|2022-01-20 15:49:50|371.58|369.18|371.43|369.03|371.58|369.18|371.43|369.03|0
1642693800000|2022-01-20 15:50:00|371.15|368.75|371.43|369.03|371.43|369.03|371.15|368.75|0
1642693810000|2022-01-20 15:50:10|371.51|369.11|371.86|369.46|371.86|369.46|371.51|369.11|0
1642693820000|2022-01-20 15:50:20|371.72|369.32|371.15|368.75|371.72|369.32|371.15|368.75|0
1642693830000|2022-01-20 15:50:30|371.43|369.03|371.43|369.03|371.43|369.03|371.29|368.89|0
1642693840000|2022-01-20 15:50:40|371.57|369.17|371.57|369.17|371.57|369.17|371.57|369.17|0
1642693850000|2022-01-20 15:50:50|371.43|369.03|371.29|368.89|371.43|369.03|371.29|368.89|0
1642693860000|2022-01-20 15:51:00|371.43|369.03|371.72|369.32|371.86|369.46|371.43|369.03|0
1642693870000|2022-01-20 15:51:10|371.57|369.17|371.72|369.32|371.72|369.32|371.57|369.17|0
1642693880000|2022-01-20 15:51:20|371.65|369.25|371.29|368.89|371.65|369.25|371.29|368.89|0
1642693890000|2022-01-20 15:51:30|371.43|369.03|371.29|368.89|371.43|369.03|371.29|368.89|0
1642693900000|2022-01-20 15:51:40|371.15|368.75|371.57|369.17|371.57|369.17|371.15|368.75|0
1642693910000|2022-01-20 15:51:50|371.72|369.32|371.43|369.03|371.72|369.32|371.43|369.03|0
1642693920000|2022-01-20 15:52:00|371.29|368.89|371.15|368.75|371.43|369.03|371.15|368.75|0
1642693930000|2022-01-20 15:52:10|371.29|368.89|371.29|368.89|371.43|369.03|371.29|368.89|0
1642693940000|2022-01-20 15:52:20|371.72|369.32|371.43|369.03|371.86|369.46|371.43|369.03|0
1642693950000|2022-01-20 15:52:30|371.29|368.89|371.15|368.75|371.29|368.89|371.15|368.75|0
1642693960000|2022-01-20 15:52:40|371.29|368.89|370.65|368.25|371.29|368.89|370.65|368.25|0
1642693970000|2022-01-20 15:52:50|370.58|368.18|370.43|368.03|370.72|368.32|370.15|367.75|0
1642693980000|2022-01-20 15:53:00|370.29|367.89|370.01|367.61|370.29|367.89|370.01|367.61|0
1642693990000|2022-01-20 15:53:10|370.15|367.75|370.01|367.61|370.15|367.75|369.72|367.32|0
1642694000000|2022-01-20 15:53:20|370.29|367.89|370.01|367.61|370.29|367.89|369.86|367.46|0
1642694010000|2022-01-20 15:53:30|370.15|367.75|369.86|367.46|370.15|367.75|369.86|367.46|0
1642694020000|2022-01-20 15:53:40|370.01|367.61|370.01|367.61|370.01|367.61|369.72|367.32|0
1642694030000|2022-01-20 15:53:50|369.86|367.46|370.43|368.03|370.43|368.03|369.86|367.46|0
1642694040000|2022-01-20 15:54:00|370.72|368.32|370.72|368.32|370.86|368.46|370.72|368.32|0
1642694050000|2022-01-20 15:54:10|370.43|368.03|370.43|368.03|370.58|368.18|370.43|368.03|0
1642694060000|2022-01-20 15:54:20|370.29|367.89|370.15|367.75|370.29|367.89|370.15|367.75|0
1642694070000|2022-01-20 15:54:30|370.29|367.89|370.43|368.03|370.43|368.03|370.29|367.89|0
1642694080000|2022-01-20 15:54:40|370.29|367.89|370.15|367.75|370.29|367.89|370.15|367.75|0
1642694100000|2022-01-20 15:55:00|370.29|367.89|370.57|368.17|370.57|368.17|370.29|367.89|0
1642694110000|2022-01-20 15:55:10|370.72|368.32|370.72|368.32|370.72|368.32|370.29|367.89|0
1642694120000|2022-01-20 15:55:20|370.57|368.17|370.72|368.32|370.72|368.32|370.57|368.17|0
1642694130000|2022-01-20 15:55:30|370.86|368.46|371.14|368.74|371.14|368.74|370.86|368.46|0
1642694140000|2022-01-20 15:55:40|371|368.6|371.14|368.74|371.29|368.89|371|368.6|0
1642694150000|2022-01-20 15:55:50|371.29|368.89|371.29|368.89|371.29|368.89|371.29|368.89|0
1642694160000|2022-01-20 15:56:00|371.14|368.74|371.43|369.03|371.43|369.03|371|368.6|0
1642694170000|2022-01-20 15:56:10|371.29|368.89|371.29|368.89|371.29|368.89|371|368.6|0
1642694180000|2022-01-20 15:56:20|371.43|369.03|371.57|369.17|371.57|369.17|371.43|369.03|0
1642694190000|2022-01-20 15:56:30|371.86|369.46|371.72|369.32|371.86|369.46|371.72|369.32|0
1642694200000|2022-01-20 15:56:40|371.43|369.03|371.29|368.89|371.57|369.17|371.29|368.89|0
1642694210000|2022-01-20 15:56:50|371.43|369.03|371.43|369.03|371.57|369.17|371.43|369.03|0
1642694220000|2022-01-20 15:57:00|371.14|368.74|371|368.6|371.14|368.74|371|368.6|0
1642694230000|2022-01-20 15:57:10|371.14|368.74|371.57|369.17|371.57|369.17|371.14|368.74|0
1642694240000|2022-01-20 15:57:20|371.43|369.03|371.57|369.17|371.57|369.17|371.43|369.03|0
1642694250000|2022-01-20 15:57:30|371.86|369.46|371.71|369.31|371.86|369.46|371.71|369.31|0
1642694260000|2022-01-20 15:57:40|371.86|369.46|372.14|369.74|372.14|369.74|371.86|369.46|0
1642694270000|2022-01-20 15:57:50|372|369.6|371.86|369.46|372|369.6|371.86|369.46|0
1642694280000|2022-01-20 15:58:00|371.57|369.17|372.14|369.74|372.14|369.74|371.57|369.17|0
1642694290000|2022-01-20 15:58:10|372.29|369.89|372.14|369.74|372.29|369.89|372.14|369.74|0
1642694300000|2022-01-20 15:58:20|372.29|369.89|372.43|370.03|372.43|370.03|372.14|369.74|0
1642694310000|2022-01-20 15:58:30|372.29|369.89|372.14|369.74|372.29|369.89|372.14|369.74|0
1642694320000|2022-01-20 15:58:40|372|369.6|372.14|369.74|372.29|369.89|372|369.6|0
1642694330000|2022-01-20 15:58:50|372|369.6|371.86|369.46|372.14|369.74|371.86|369.46|0
1642694340000|2022-01-20 15:59:00|371.71|369.31|372.14|369.74|372.29|369.89|371.71|369.31|0
1642694350000|2022-01-20 15:59:10|371.86|369.46|371.57|369.17|371.86|369.46|371.57|369.17|0
1642694360000|2022-01-20 15:59:20|371.36|368.96|370.72|368.32|371.36|368.96|370.72|368.32|0
1642694370000|2022-01-20 15:59:30|370.57|368.17|370.72|368.32|370.86|368.46|370.57|368.17|0
1642694380000|2022-01-20 15:59:40|371|368.6|371.29|368.89|371.29|368.89|371|368.6|0
1642694390000|2022-01-20 15:59:50|371|368.6|371.22|368.82|371.22|368.82|371|368.6|0
1642694400000|2022-01-20 16:00:00|371.14|368.74|371|368.6|371.14|368.74|370.93|368.53|0
1642694410000|2022-01-20 16:00:10|371.14|368.74|370.43|368.03|371.14|368.74|370.43|368.03|0
1642694420000|2022-01-20 16:00:20|370.57|368.17|370.29|367.89|370.57|368.17|370.29|367.89|0
1642694430000|2022-01-20 16:00:30|369.86|367.46|369.86|367.46|370.15|367.75|369.86|367.46|0
1642694440000|2022-01-20 16:00:40|370|367.6|369.86|367.46|370|367.6|369.72|367.32|0
1642694450000|2022-01-20 16:00:50|369.72|367.32|369.43|367.03|370|367.6|369.43|367.03|0
1642694460000|2022-01-20 16:01:00|369.29|366.89|369.29|366.89|369.29|366.89|369.15|366.75|0
1642694470000|2022-01-20 16:01:10|369.15|366.75|369.15|366.75|369.29|366.89|369.15|366.75|0
1642694480000|2022-01-20 16:01:20|369.29|366.89|368.86|366.46|369.29|366.89|368.86|366.46|0
1642694490000|2022-01-20 16:01:30|368.58|366.18|368.72|366.32|368.86|366.46|368.58|366.18|0
1642694500000|2022-01-20 16:01:40|368.86|366.46|368.72|366.32|369.01|366.61|368.72|366.32|0
1642694510000|2022-01-20 16:01:50|369.15|366.75|369.01|366.61|369.15|366.75|369.01|366.61|0
1642694520000|2022-01-20 16:02:00|368.72|366.32|368.72|366.32|368.86|366.46|368.72|366.32|0
1642694530000|2022-01-20 16:02:10|368.86|366.46|368.58|366.18|368.86|366.46|368.58|366.18|0
1642694540000|2022-01-20 16:02:20|368.44|366.04|368.3|365.9|368.44|366.04|368.15|365.75|0
1642694550000|2022-01-20 16:02:30|368.15|365.75|367.87|365.47|368.3|365.9|367.87|365.47|0
1642694560000|2022-01-20 16:02:40|367.59|365.19|367.73|365.33|367.73|365.33|367.45|365.05|0
1642694570000|2022-01-20 16:02:50|367.45|365.05|367.59|365.19|367.59|365.19|367.45|365.05|0
1642694580000|2022-01-20 16:03:00|367.45|365.05|367.73|365.33|367.8|365.4|367.45|365.05|0
1642694590000|2022-01-20 16:03:10|367.59|365.19|367.73|365.33|367.87|365.47|367.59|365.19|0
1642694600000|2022-01-20 16:03:20|367.87|365.47|368.3|365.9|368.3|365.9|367.87|365.47|0
1642694610000|2022-01-20 16:03:30|368.15|365.75|368.3|365.9|368.3|365.9|368.15|365.75|0
1642694620000|2022-01-20 16:03:40|368.15|365.75|368.3|365.9|368.3|365.9|368.15|365.75|0
1642694630000|2022-01-20 16:03:50|368.44|366.04|368.44|366.04|368.44|366.04|368.44|366.04|0
1642694640000|2022-01-20 16:04:00|368.3|365.9|368.37|365.97|368.37|365.97|368.23|365.83|0
1642694650000|2022-01-20 16:04:10|368.51|366.11|368.58|366.18|368.58|366.18|368.44|366.04|0
1642694660000|2022-01-20 16:04:20|368.44|366.04|368.58|366.18|368.58|366.18|368.44|366.04|0
1642694670000|2022-01-20 16:04:30|368.72|366.32|368.72|366.32|368.72|366.32|368.72|366.32|0
1642694680000|2022-01-20 16:04:40|368.86|366.46|369.01|366.61|369.01|366.61|368.72|366.32|0
1642694690000|2022-01-20 16:04:50|368.86|366.46|368.72|366.32|369.01|366.61|368.72|366.32|0
1642694700000|2022-01-20 16:05:00|368.86|366.46|368.72|366.32|369.01|366.61|368.72|366.32|0
1642694710000|2022-01-20 16:05:10|369.01|366.61|369.15|366.75|369.15|366.75|369.01|366.61|0
1642694720000|2022-01-20 16:05:20|368.86|366.46|369.15|366.75|369.43|367.03|368.86|366.46|0
1642694730000|2022-01-20 16:05:30|369.01|366.61|369.01|366.61|369.15|366.75|369.01|366.61|0
1642694740000|2022-01-20 16:05:40|368.86|366.46|369.01|366.61|369.01|366.61|368.86|366.46|0
1642694750000|2022-01-20 16:05:50|369.15|366.75|368.86|366.46|369.15|366.75|368.72|366.32|0
1642694760000|2022-01-20 16:06:00|368.72|366.32|369.15|366.75|369.15|366.75|368.72|366.32|0
1642694770000|2022-01-20 16:06:10|369.29|366.89|369.01|366.61|369.29|366.89|368.94|366.54|0
1642694780000|2022-01-20 16:06:20|369.15|366.75|369.29|366.89|369.29|366.89|369.15|366.75|0
1642694790000|2022-01-20 16:06:30|369.15|366.75|369.15|366.75|369.15|366.75|369.15|366.75|0
1642694800000|2022-01-20 16:06:40|369.29|366.89|369.57|367.17|369.57|367.17|369.29|366.89|0
1642694810000|2022-01-20 16:06:50|369.72|367.32|369.72|367.32|369.72|367.32|369.72|367.32|0
1642694820000|2022-01-20 16:07:00|370|367.6|370.14|367.74|370.29|367.89|370|367.6|0
1642694830000|2022-01-20 16:07:10|370.29|367.89|370.14|367.74|370.29|367.89|370.14|367.74|0
1642694840000|2022-01-20 16:07:20|370|367.6|370|367.6|370|367.6|369.93|367.53|0
1642694850000|2022-01-20 16:07:30|369.86|367.46|369.72|367.32|369.86|367.46|369.72|367.32|0
1642694860000|2022-01-20 16:07:40|370|367.6|370|367.6|370|367.6|369.86|367.46|0
1642694870000|2022-01-20 16:07:50|369.86|367.46|369.86|367.46|370|367.6|369.86|367.46|0
1642694880000|2022-01-20 16:08:00|369.43|367.03|369.57|367.17|369.72|367.32|369.29|366.89|0
1642694890000|2022-01-20 16:08:10|369.29|366.89|369.15|366.75|369.43|367.03|369.15|366.75|0
1642694900000|2022-01-20 16:08:20|369|366.6|369|366.6|369|366.6|368.86|366.46|0
1642694910000|2022-01-20 16:08:30|368.86|366.46|369.15|366.75|369.15|366.75|368.86|366.46|0
1642694920000|2022-01-20 16:08:40|369.29|366.89|369.29|366.89|369.29|366.89|369.29|366.89|0
1642694930000|2022-01-20 16:08:50|369.15|366.75|369.29|366.89|369.29|366.89|369|366.6|0
1642694940000|2022-01-20 16:09:00|369.43|367.03|370|367.6|370|367.6|369.43|367.03|0
1642694950000|2022-01-20 16:09:10|370.43|368.03|370.14|367.74|370.57|368.17|370.14|367.74|0
1642694960000|2022-01-20 16:09:20|369.86|367.46|369.86|367.46|369.86|367.46|369.57|367.17|0
1642694970000|2022-01-20 16:09:30|370|367.6|370.28|367.88|370.28|367.88|370|367.6|0
1642694980000|2022-01-20 16:09:40|370.14|367.74|370.28|367.88|370.28|367.88|370.14|367.74|0
1642694990000|2022-01-20 16:09:50|370.14|367.74|370|367.6|370.14|367.74|370|367.6|0
1642695000000|2022-01-20 16:10:00|369.86|367.46|370.57|368.17|370.57|368.17|369.86|367.46|0
1642695010000|2022-01-20 16:10:10|370.71|368.31|370.71|368.31|370.85|368.45|370.57|368.17|0
1642695020000|2022-01-20 16:10:20|371|368.6|370.85|368.45|371|368.6|370.85|368.45|0
1642695030000|2022-01-20 16:10:30|371.14|368.74|371.28|368.88|371.28|368.88|371|368.6|0
1642695040000|2022-01-20 16:10:40|371.71|369.31|371.57|369.17|371.71|369.31|371.57|369.17|0
1642695050000|2022-01-20 16:10:50|371.71|369.31|371.42|369.02|371.71|369.31|371.42|369.02|0
1642695060000|2022-01-20 16:11:00|371.28|368.88|371.57|369.17|371.85|369.45|371.28|368.88|0
1642695070000|2022-01-20 16:11:10|371.71|369.31|371.85|369.45|371.93|369.53|371.71|369.31|0
1642695080000|2022-01-20 16:11:20|372|369.6|372.28|369.88|372.28|369.88|372|369.6|0
1642695090000|2022-01-20 16:11:30|372|369.6|372|369.6|372.14|369.74|372|369.6|0
1642695100000|2022-01-20 16:11:40|372.14|369.74|372.28|369.88|372.28|369.88|372.14|369.74|0
1642695110000|2022-01-20 16:11:50|372.14|369.74|371.85|369.45|372.14|369.74|371.85|369.45|0
1642695120000|2022-01-20 16:12:00|371.71|369.31|371.57|369.17|371.71|369.31|371.42|369.02|0
1642695130000|2022-01-20 16:12:10|372.14|369.74|372.42|370.02|372.57|370.17|372.14|369.74|0
1642695140000|2022-01-20 16:12:20|372.14|369.74|372.42|370.02|372.42|370.02|372.14|369.74|0
1642695150000|2022-01-20 16:12:30|372.57|370.17|372.28|369.88|372.57|370.17|372.28|369.88|0
1642695160000|2022-01-20 16:12:40|372.42|370.02|372.42|370.02|372.42|370.02|372.28|369.88|0
1642695170000|2022-01-20 16:12:50|372.57|370.17|372.57|370.17|372.71|370.31|372.57|370.17|0
1642695180000|2022-01-20 16:13:00|372.71|370.31|373.42|371.02|373.42|371.02|372.71|370.31|0
1642695190000|2022-01-20 16:13:10|373.28|370.88|373.28|370.88|373.42|371.02|373.28|370.88|0
1642695200000|2022-01-20 16:13:20|373.14|370.74|373.28|370.88|373.28|370.88|373.14|370.74|0
1642695210000|2022-01-20 16:13:30|373.42|371.02|373.57|371.17|373.57|371.17|373.42|371.02|0
1642695220000|2022-01-20 16:13:40|373.42|371.02|373.85|371.45|373.85|371.45|373.42|371.02|0
1642695230000|2022-01-20 16:13:50|373.71|371.31|373.71|371.31|374|371.6|373.71|371.31|0
1642695240000|2022-01-20 16:14:00|373.5|371.1|373.14|370.74|373.5|371.1|373.14|370.74|0
1642695250000|2022-01-20 16:14:10|373|370.6|372.99|370.59|373|370.6|372.85|370.45|0
1642695260000|2022-01-20 16:14:20|373.28|370.88|373.14|370.74|373.28|370.88|372.99|370.59|0
1642695270000|2022-01-20 16:14:30|372.99|370.59|372.85|370.45|372.99|370.59|372.85|370.45|0
1642695280000|2022-01-20 16:14:40|373.28|370.88|372.85|370.45|373.28|370.88|372.85|370.45|0
1642695290000|2022-01-20 16:14:50|372.99|370.59|372.99|370.59|372.99|370.59|372.99|370.59|0
1642695300000|2022-01-20 16:15:00|372.85|370.45|372.85|370.45|372.99|370.59|372.85|370.45|0
1642695310000|2022-01-20 16:15:10|373.14|370.74|373.14|370.74|373.28|370.88|373.14|370.74|0
1642695320000|2022-01-20 16:15:20|373.42|371.02|373.5|371.1|373.5|371.1|373.42|371.02|0
1642695330000|2022-01-20 16:15:30|373.57|371.17|373.42|371.02|373.57|371.17|373.42|371.02|0
1642695340000|2022-01-20 16:15:40|373.57|371.17|373.85|371.45|373.85|371.45|373.57|371.17|0
1642695350000|2022-01-20 16:15:50|373.71|371.31|373.71|371.31|373.85|371.45|373.71|371.31|0
1642695360000|2022-01-20 16:16:00|373.85|371.45|374|371.6|374.14|371.74|373.85|371.45|0
1642695370000|2022-01-20 16:16:10|373.85|371.45|374.14|371.74|374.14|371.74|373.85|371.45|0
1642695380000|2022-01-20 16:16:20|373.85|371.45|373.42|371.02|373.85|371.45|373.42|371.02|0
1642695390000|2022-01-20 16:16:30|372.99|370.59|372.99|370.59|372.99|370.59|372.99|370.59|0
1642695400000|2022-01-20 16:16:40|372.85|370.45|373.42|371.02|373.57|371.17|372.85|370.45|0
1642695410000|2022-01-20 16:16:50|373.57|371.17|373.42|371.02|373.57|371.17|373.42|371.02|0
1642695420000|2022-01-20 16:17:00|373.71|371.31|373.57|371.17|373.71|371.31|373.42|371.02|0
1642695430000|2022-01-20 16:17:10|373.71|371.31|373.57|371.17|373.71|371.31|373.57|371.17|0
1642695440000|2022-01-20 16:17:20|373.71|371.31|373.42|371.02|373.71|371.31|373.42|371.02|0
1642695450000|2022-01-20 16:17:30|373.14|370.74|372.85|370.45|373.14|370.74|372.71|370.31|0
1642695460000|2022-01-20 16:17:40|372.71|370.31|372.64|370.24|372.71|370.31|372.64|370.24|0
1642695470000|2022-01-20 16:17:50|372.71|370.31|372.56|370.16|372.71|370.31|372.42|370.02|0
1642695480000|2022-01-20 16:18:00|372.42|370.02|372.28|369.88|372.42|370.02|372.28|369.88|0
1642695490000|2022-01-20 16:18:10|372.14|369.74|372.14|369.74|372.28|369.88|371.99|369.59|0
1642695500000|2022-01-20 16:18:20|372.28|369.88|372.28|369.88|372.42|370.02|372.28|369.88|0
1642695510000|2022-01-20 16:18:30|372.42|370.02|371.99|369.59|372.42|370.02|371.71|369.31|0
1642695520000|2022-01-20 16:18:40|371.85|369.45|371.85|369.45|371.99|369.59|371.85|369.45|0
1642695530000|2022-01-20 16:18:50|371.42|369.02|371.71|369.31|371.71|369.31|371.42|369.02|0
1642695540000|2022-01-20 16:19:00|371.56|369.16|371.85|369.45|371.85|369.45|371.56|369.16|0
1642695550000|2022-01-20 16:19:10|372.07|369.67|372.14|369.74|372.14|369.74|371.99|369.59|0
1642695560000|2022-01-20 16:19:20|372.28|369.88|372.42|370.02|372.56|370.16|372.28|369.88|0
1642695570000|2022-01-20 16:19:30|372.28|369.88|372.42|370.02|372.42|370.02|372.28|369.88|0
1642695580000|2022-01-20 16:19:40|372.28|369.88|372.13|369.73|372.28|369.88|371.99|369.59|0
1642695590000|2022-01-20 16:19:50|372.28|369.88|372.28|369.88|372.28|369.88|372.28|369.88|0
1642695600000|2022-01-20 16:20:00|372.42|370.02|373.28|370.88|373.28|370.88|372.42|370.02|0
1642695610000|2022-01-20 16:20:10|373.42|371.02|373.85|371.45|373.85|371.45|373.42|371.02|0
1642695620000|2022-01-20 16:20:20|373.71|371.31|374.14|371.74|374.28|371.88|373.71|371.31|0
1642695630000|2022-01-20 16:20:30|374|371.6|373.85|371.45|374|371.6|373.85|371.45|0
1642695640000|2022-01-20 16:20:40|373.71|371.31|373.71|371.31|373.71|371.31|373.71|371.31|0
1642695650000|2022-01-20 16:20:50|374.14|371.74|374.14|371.74|374.28|371.88|374.07|371.67|0
1642695660000|2022-01-20 16:21:00|374|371.6|373.71|371.31|374|371.6|373.71|371.31|0
1642695670000|2022-01-20 16:21:10|373.57|371.17|373.42|371.02|373.57|371.17|373.42|371.02|0
1642695680000|2022-01-20 16:21:20|373.28|370.88|373.42|371.02|373.56|371.16|373.28|370.88|0
1642695690000|2022-01-20 16:21:30|373.14|370.74|373.14|370.74|373.14|370.74|373.07|370.67|0
1642695700000|2022-01-20 16:21:40|373.28|370.88|373.14|370.74|373.42|371.02|373.14|370.74|0
1642695710000|2022-01-20 16:21:50|373.28|370.88|373.28|370.88|373.42|371.02|373.28|370.88|0
1642695720000|2022-01-20 16:22:00|373.56|371.16|373.99|371.59|373.99|371.59|373.56|371.16|0
1642695730000|2022-01-20 16:22:10|373.85|371.45|373.85|371.45|373.85|371.45|373.56|371.16|0
1642695740000|2022-01-20 16:22:20|373.64|371.24|373.85|371.45|373.85|371.45|373.64|371.24|0
1642695750000|2022-01-20 16:22:30|373.99|371.59|374.14|371.74|374.14|371.74|373.99|371.59|0
1642695760000|2022-01-20 16:22:40|373.99|371.59|373.99|371.59|374.14|371.74|373.99|371.59|0
1642695770000|2022-01-20 16:22:50|374.14|371.74|374.28|371.88|374.28|371.88|374.14|371.74|0
1642695780000|2022-01-20 16:23:00|374.42|372.02|374.36|371.96|374.42|372.02|374.36|371.96|0
1642695790000|2022-01-20 16:23:10|374.28|371.88|374.85|372.45|374.85|372.45|374.28|371.88|0
1642695800000|2022-01-20 16:23:20|374.71|372.31|374.85|372.45|374.85|372.45|374.71|372.31|0
1642695810000|2022-01-20 16:23:30|375|372.6|375|372.6|375|372.6|374.85|372.45|0
1642695820000|2022-01-20 16:23:40|374.85|372.45|374.71|372.31|374.85|372.45|374.71|372.31|0
1642695830000|2022-01-20 16:23:50|375.29|372.89|374.71|372.31|375.29|372.89|374.71|372.31|0
1642695840000|2022-01-20 16:24:00|375.14|372.74|375.14|372.74|375.14|372.74|375|372.6|0
1642695850000|2022-01-20 16:24:10|375.29|372.89|375.29|372.89|375.29|372.89|375.14|372.74|0
1642695860000|2022-01-20 16:24:20|375.72|373.32|375.72|373.32|375.72|373.32|375.57|373.17|0
1642695870000|2022-01-20 16:24:30|375.57|373.17|375.14|372.74|375.57|373.17|375.14|372.74|0
1642695880000|2022-01-20 16:24:40|374.85|372.45|374.71|372.31|374.85|372.45|374.57|372.17|0
1642695890000|2022-01-20 16:24:50|374.85|372.45|374.28|371.88|374.85|372.45|374.28|371.88|0
1642695900000|2022-01-20 16:25:00|374.71|372.31|374.64|372.24|374.71|372.31|374.57|372.17|0
1642695910000|2022-01-20 16:25:10|374.57|372.17|374.71|372.31|374.85|372.45|374.57|372.17|0
1642695920000|2022-01-20 16:25:20|374.57|372.17|374.42|372.02|374.57|372.17|374.28|371.88|0
1642695930000|2022-01-20 16:25:30|374.28|371.88|374.28|371.88|374.42|372.02|374.28|371.88|0
1642695940000|2022-01-20 16:25:40|373.71|371.31|373.35|370.95|373.71|371.31|373.35|370.95|0
1642695950000|2022-01-20 16:25:50|373.42|371.02|373.35|370.95|373.56|371.16|373.35|370.95|0
1642695960000|2022-01-20 16:26:00|373.42|371.02|372.99|370.59|373.42|371.02|372.99|370.59|0
1642695970000|2022-01-20 16:26:10|372.42|370.02|372.7|370.3|372.7|370.3|372.42|370.02|0
1642695980000|2022-01-20 16:26:20|372.56|370.16|372.42|370.02|372.56|370.16|372.42|370.02|0
1642695990000|2022-01-20 16:26:30|372.49|370.09|372.7|370.3|372.7|370.3|372.42|370.02|0
1642696000000|2022-01-20 16:26:40|372.99|370.59|372.56|370.16|372.99|370.59|372.56|370.16|0
1642696010000|2022-01-20 16:26:50|372.7|370.3|372.7|370.3|372.7|370.3|372.7|370.3|0
1642696020000|2022-01-20 16:27:00|372.42|370.02|372.56|370.16|372.56|370.16|372.42|370.02|0
1642696030000|2022-01-20 16:27:10|372.7|370.3|372.7|370.3|372.7|370.3|372.56|370.16|0
1642696040000|2022-01-20 16:27:20|372.85|370.45|373.13|370.73|373.13|370.73|372.85|370.45|0
1642696050000|2022-01-20 16:27:30|372.78|370.38|372.56|370.16|372.85|370.45|372.56|370.16|0
1642696060000|2022-01-20 16:27:40|372.7|370.3|372.85|370.45|372.85|370.45|372.7|370.3|0
1642696070000|2022-01-20 16:27:50|373.13|370.73|372.85|370.45|373.13|370.73|372.85|370.45|0
1642696080000|2022-01-20 16:28:00|372.99|370.59|372.7|370.3|373.13|370.73|372.7|370.3|0
1642696090000|2022-01-20 16:28:10|372.99|370.59|372.85|370.45|372.99|370.59|372.85|370.45|0
1642696100000|2022-01-20 16:28:20|372.99|370.59|372.42|370.02|372.99|370.59|372.42|370.02|0
1642696110000|2022-01-20 16:28:30|372.56|370.16|372.13|369.73|372.56|370.16|372.13|369.73|0
1642696120000|2022-01-20 16:28:40|372.42|370.02|372.42|370.02|372.56|370.16|372.42|370.02|0
1642696130000|2022-01-20 16:28:50|372.27|369.87|372.27|369.87|372.27|369.87|372.27|369.87|0
1642696140000|2022-01-20 16:29:00|372.42|370.02|372.27|369.87|372.42|370.02|372.27|369.87|0
1642696150000|2022-01-20 16:29:10|372.13|369.73|372.27|369.87|372.27|369.87|372.13|369.73|0
1642696160000|2022-01-20 16:29:20|372.13|369.73|371.99|369.59|372.13|369.73|371.85|369.45|0
1642696170000|2022-01-20 16:29:30|371.85|369.45|371.56|369.16|371.85|369.45|371.56|369.16|0
1642696180000|2022-01-20 16:29:40|371.42|369.02|371.27|368.87|371.42|369.02|371.27|368.87|0
1642696190000|2022-01-20 16:29:50|371.42|369.02|371.56|369.16|371.56|369.16|371.42|369.02|0
1642696200000|2022-01-20 16:30:00|371.27|368.87|371.27|368.87|371.27|368.87|371.27|368.87|0
1642696210000|2022-01-20 16:30:10|371.42|369.02|371.27|368.87|371.42|369.02|370.99|368.59|0
1642696220000|2022-01-20 16:30:20|371.13|368.73|370.99|368.59|371.42|369.02|370.99|368.59|0
1642696230000|2022-01-20 16:30:30|371.13|368.73|370.85|368.45|371.13|368.73|370.85|368.45|0
1642696240000|2022-01-20 16:30:40|370.7|368.3|370.56|368.16|370.7|368.3|370.56|368.16|0
1642696250000|2022-01-20 16:30:50|370.42|368.02|370.56|368.16|370.7|368.3|370.42|368.02|0
1642696260000|2022-01-20 16:31:00|370.85|368.45|370.7|368.3|370.85|368.45|370.7|368.3|0
1642696270000|2022-01-20 16:31:10|371.13|368.73|371.13|368.73|371.13|368.73|371.13|368.73|0
1642696280000|2022-01-20 16:31:20|371.27|368.87|371.13|368.73|371.27|368.87|371.13|368.73|0
1642696290000|2022-01-20 16:31:30|370.99|368.59|370.99|368.59|370.99|368.59|370.99|368.59|0
1642696300000|2022-01-20 16:31:40|370.85|368.45|370.85|368.45|370.99|368.59|370.85|368.45|0
1642696310000|2022-01-20 16:31:50|370.92|368.52|370.85|368.45|370.99|368.59|370.85|368.45|0
1642696320000|2022-01-20 16:32:00|370.99|368.59|371.13|368.73|371.56|369.16|370.99|368.59|0
1642696330000|2022-01-20 16:32:10|371.27|368.87|371.27|368.87|371.42|369.02|371.27|368.87|0
1642696340000|2022-01-20 16:32:20|371.13|368.73|370.99|368.59|371.13|368.73|370.99|368.59|0
1642696350000|2022-01-20 16:32:30|370.85|368.45|371.27|368.87|371.27|368.87|370.85|368.45|0
1642696360000|2022-01-20 16:32:40|371.42|369.02|371.56|369.16|371.56|369.16|371.27|368.87|0
1642696370000|2022-01-20 16:32:50|371.42|369.02|371.42|369.02|371.56|369.16|371.42|369.02|0
1642696380000|2022-01-20 16:33:00|371.56|369.16|371.42|369.02|371.56|369.16|371.27|368.87|0
1642696390000|2022-01-20 16:33:10|371.27|368.87|371.13|368.73|371.27|368.87|371.13|368.73|0
1642696400000|2022-01-20 16:33:20|371.27|368.87|371.56|369.16|371.56|369.16|371.27|368.87|0
1642696410000|2022-01-20 16:33:30|371.42|369.02|371.7|369.3|371.7|369.3|371.42|369.02|0
1642696420000|2022-01-20 16:33:40|371.56|369.16|371.56|369.16|371.7|369.3|371.56|369.16|0
1642696430000|2022-01-20 16:33:50|371.42|369.02|371.35|368.95|371.42|369.02|371.35|368.95|0
1642696440000|2022-01-20 16:34:00|371.13|368.73|370.99|368.59|371.13|368.73|370.99|368.59|0
1642696450000|2022-01-20 16:34:10|371.13|368.73|371.27|368.87|371.42|369.02|371.13|368.73|0
1642696460000|2022-01-20 16:34:20|371.42|369.02|370.99|368.59|371.42|369.02|370.99|368.59|0
1642696470000|2022-01-20 16:34:30|371.13|368.73|370.84|368.44|371.13|368.73|370.84|368.44|0
1642696480000|2022-01-20 16:34:40|370.99|368.59|370.99|368.59|371.13|368.73|370.99|368.59|0
1642696490000|2022-01-20 16:34:50|370.84|368.44|371.06|368.66|371.06|368.66|370.84|368.44|0
1642696500000|2022-01-20 16:35:00|370.78|368.38|370.84|368.44|370.84|368.44|370.78|368.38|0
1642696510000|2022-01-20 16:35:10|370.7|368.3|370.7|368.3|370.7|368.3|370.7|368.3|0
1642696520000|2022-01-20 16:35:20|370.56|368.16|370.7|368.3|370.7|368.3|370.56|368.16|0
1642696530000|2022-01-20 16:35:30|370.56|368.16|370.7|368.3|370.7|368.3|370.42|368.02|0
1642696540000|2022-01-20 16:35:40|370.84|368.44|370.84|368.44|370.84|368.44|370.84|368.44|0
1642696550000|2022-01-20 16:35:50|370.7|368.3|370.84|368.44|370.99|368.59|370.7|368.3|0
1642696560000|2022-01-20 16:36:00|370.7|368.3|371.06|368.66|371.06|368.66|370.7|368.3|0
1642696570000|2022-01-20 16:36:10|371.41|369.01|371.27|368.87|371.41|369.01|371.27|368.87|0
1642696580000|2022-01-20 16:36:20|371.35|368.95|371.56|369.16|371.56|369.16|371.27|368.87|0
1642696590000|2022-01-20 16:36:30|371.41|369.01|371.84|369.44|371.84|369.44|371.41|369.01|0
1642696600000|2022-01-20 16:36:40|371.7|369.3|372.27|369.87|372.27|369.87|371.7|369.3|0
1642696610000|2022-01-20 16:36:50|372.13|369.73|372.56|370.16|372.56|370.16|372.13|369.73|0
1642696620000|2022-01-20 16:37:00|372.13|369.73|372.13|369.73|372.13|369.73|372.13|369.73|0
1642696630000|2022-01-20 16:37:10|371.99|369.59|372.13|369.73|372.27|369.87|371.99|369.59|0
1642696640000|2022-01-20 16:37:20|371.84|369.44|371.56|369.16|371.84|369.44|371.56|369.16|0
1642696650000|2022-01-20 16:37:30|371.49|369.09|371.27|368.87|371.49|369.09|371.27|368.87|0
1642696660000|2022-01-20 16:37:40|371.56|369.16|371.41|369.01|371.56|369.16|371.27|368.87|0
1642696670000|2022-01-20 16:37:50|371.13|368.73|371.27|368.87|371.41|369.01|371.13|368.73|0
1642696680000|2022-01-20 16:38:00|370.99|368.59|371.41|369.01|371.41|369.01|370.99|368.59|0
1642696690000|2022-01-20 16:38:10|371.56|369.16|371.27|368.87|371.56|369.16|371.27|368.87|0
1642696700000|2022-01-20 16:38:20|371.41|369.01|371.98|369.58|371.98|369.58|371.27|368.87|0
1642696710000|2022-01-20 16:38:30|371.84|369.44|371.84|369.44|371.84|369.44|371.41|369.01|0
1642696720000|2022-01-20 16:38:40|371.7|369.3|371.98|369.58|371.98|369.58|371.7|369.3|0
1642696730000|2022-01-20 16:38:50|372.13|369.73|371.7|369.3|372.13|369.73|371.7|369.3|0
1642696740000|2022-01-20 16:39:00|371.41|369.01|371.56|369.16|371.56|369.16|371.41|369.01|0
1642696750000|2022-01-20 16:39:10|371.41|369.01|371.13|368.73|371.41|369.01|371.13|368.73|0
1642696760000|2022-01-20 16:39:20|370.99|368.59|370.99|368.59|371.27|368.87|370.99|368.59|0
1642696770000|2022-01-20 16:39:30|371.27|368.87|371.27|368.87|371.27|368.87|371.13|368.73|0
1642696780000|2022-01-20 16:39:40|371.13|368.73|371.27|368.87|371.27|368.87|371.13|368.73|0
1642696790000|2022-01-20 16:39:50|371.13|368.73|371.13|368.73|371.27|368.87|371.13|368.73|0
1642696800000|2022-01-20 16:40:00|370.99|368.59|371.27|368.87|371.27|368.87|370.99|368.59|0
1642696810000|2022-01-20 16:40:10|371.41|369.01|371.84|369.44|371.84|369.44|371.27|368.87|0
1642696820000|2022-01-20 16:40:20|371.7|369.3|371.84|369.44|371.84|369.44|371.7|369.3|0
1642696830000|2022-01-20 16:40:30|371.56|369.16|372.13|369.73|372.13|369.73|371.56|369.16|0
1642696840000|2022-01-20 16:40:40|371.98|369.58|372.13|369.73|372.13|369.73|371.98|369.58|0
1642696850000|2022-01-20 16:40:50|371.98|369.58|372.27|369.87|372.27|369.87|371.98|369.58|0
1642696860000|2022-01-20 16:41:00|372.41|370.01|372.7|370.3|372.84|370.44|372.41|370.01|0
1642696870000|2022-01-20 16:41:10|372.41|370.01|372.84|370.44|372.84|370.44|372.41|370.01|0
1642696880000|2022-01-20 16:41:20|373.13|370.73|372.98|370.58|373.13|370.73|372.84|370.44|0
1642696890000|2022-01-20 16:41:30|373.41|371.01|373.13|370.73|373.41|371.01|373.13|370.73|0
1642696900000|2022-01-20 16:41:40|373.27|370.87|373.7|371.3|373.7|371.3|373.27|370.87|0
1642696910000|2022-01-20 16:41:50|373.41|371.01|373.84|371.44|373.84|371.44|373.41|371.01|0
1642696920000|2022-01-20 16:42:00|373.7|371.3|373.84|371.44|373.84|371.44|373.56|371.16|0
1642696930000|2022-01-20 16:42:10|374.27|371.87|374.85|372.45|374.85|372.45|374.27|371.87|0
1642696940000|2022-01-20 16:42:20|374.99|372.59|376.14|373.74|376.14|373.74|374.99|372.59|0
1642696950000|2022-01-20 16:42:30|376.29|373.89|376.57|374.17|376.57|374.17|376.29|373.89|0
1642696960000|2022-01-20 16:42:40|376.86|374.46|376.57|374.17|376.86|374.46|376.57|374.17|0
1642696970000|2022-01-20 16:42:50|376.14|373.74|376|373.6|376.29|373.89|376|373.6|0
1642696980000|2022-01-20 16:43:00|375.85|373.45|375.85|373.45|375.85|373.45|375.85|373.45|0
1642696990000|2022-01-20 16:43:10|375.71|373.31|375.85|373.45|375.85|373.45|375.71|373.31|0
1642697000000|2022-01-20 16:43:20|375.71|373.31|376.28|373.88|376.28|373.88|375.71|373.31|0
1642697010000|2022-01-20 16:43:30|376.14|373.74|376.72|374.32|376.86|374.46|376.14|373.74|0
1642697020000|2022-01-20 16:43:40|376.43|374.03|376.43|374.03|376.43|374.03|376.28|373.88|0
1642697030000|2022-01-20 16:43:50|376.57|374.17|377.15|374.75|377.15|374.75|376.57|374.17|0
1642697040000|2022-01-20 16:44:00|377.44|375.04|377.29|374.89|377.44|375.04|377.29|374.89|0
1642697050000|2022-01-20 16:44:10|377|374.6|377|374.6|377.15|374.75|377|374.6|0
1642697060000|2022-01-20 16:44:20|376.86|374.46|377|374.6|377|374.6|376.86|374.46|0
1642697070000|2022-01-20 16:44:30|376.86|374.46|376.72|374.32|376.86|374.46|376.72|374.32|0
1642697080000|2022-01-20 16:44:40|376.86|374.46|377|374.6|377.29|374.89|376.86|374.46|0
1642697090000|2022-01-20 16:44:50|377.15|374.75|377.29|374.89|377.29|374.89|377.08|374.68|0
1642697100000|2022-01-20 16:45:00|377.44|375.04|376.86|374.46|377.44|375.04|376.86|374.46|0
1642697110000|2022-01-20 16:45:10|376.57|374.17|375.85|373.45|376.72|374.32|375.85|373.45|0
1642697120000|2022-01-20 16:45:20|375.71|373.31|375.85|373.45|376|373.6|375.71|373.31|0
1642697130000|2022-01-20 16:45:30|375.71|373.31|375.85|373.45|375.85|373.45|375.71|373.31|0
1642697140000|2022-01-20 16:45:40|375.71|373.31|375.42|373.02|375.71|373.31|375.42|373.02|0
1642697150000|2022-01-20 16:45:50|375.56|373.16|375.71|373.31|375.85|373.45|375.56|373.16|0
1642697160000|2022-01-20 16:46:00|375.85|373.45|375.85|373.45|375.85|373.45|375.64|373.24|0
1642697170000|2022-01-20 16:46:10|376|373.6|375.71|373.31|376|373.6|375.71|373.31|0
1642697180000|2022-01-20 16:46:20|375.85|373.45|376|373.6|376|373.6|375.71|373.31|0
1642697190000|2022-01-20 16:46:30|375.85|373.45|375.93|373.53|375.93|373.53|375.85|373.45|0
1642697200000|2022-01-20 16:46:40|375.78|373.38|375.13|372.73|375.78|373.38|375.13|372.73|0
1642697210000|2022-01-20 16:46:50|375.28|372.88|375.13|372.73|375.28|372.88|374.99|372.59|0
1642697220000|2022-01-20 16:47:00|374.99|372.59|374.7|372.3|374.99|372.59|374.7|372.3|0
1642697230000|2022-01-20 16:47:10|374.56|372.16|374.56|372.16|374.63|372.23|374.56|372.16|0
1642697240000|2022-01-20 16:47:20|374.85|372.45|374.7|372.3|374.85|372.45|374.42|372.02|0
1642697250000|2022-01-20 16:47:30|374.56|372.16|374.42|372.02|374.56|372.16|374.42|372.02|0
1642697260000|2022-01-20 16:47:40|374.56|372.16|374.56|372.16|374.56|372.16|374.41|372.01|0
1642697270000|2022-01-20 16:47:50|374.99|372.59|374.85|372.45|374.99|372.59|374.85|372.45|0
1642697280000|2022-01-20 16:48:00|374.99|372.59|374.7|372.3|375.13|372.73|374.7|372.3|0
1642697290000|2022-01-20 16:48:10|374.27|371.87|374.13|371.73|374.27|371.87|374.13|371.73|0
1642697300000|2022-01-20 16:48:20|374.27|371.87|374.13|371.73|374.41|372.01|374.13|371.73|0
1642697310000|2022-01-20 16:48:30|374.56|372.16|374.7|372.3|374.7|372.3|374.56|372.16|0
1642697320000|2022-01-20 16:48:40|374.27|371.87|374.41|372.01|374.41|372.01|374.27|371.87|0
1642697330000|2022-01-20 16:48:50|374.56|372.16|374.56|372.16|374.56|372.16|374.56|372.16|0
1642697340000|2022-01-20 16:49:00|374.7|372.3|375.13|372.73|375.13|372.73|374.7|372.3|0
1642697350000|2022-01-20 16:49:10|375.42|373.02|375.85|373.45|375.85|373.45|375.28|372.88|0
1642697360000|2022-01-20 16:49:20|375.71|373.31|374.84|372.44|375.71|373.31|374.84|372.44|0
1642697370000|2022-01-20 16:49:30|374.92|372.52|374.84|372.44|375.13|372.73|374.84|372.44|0
1642697380000|2022-01-20 16:49:40|374.7|372.3|374.84|372.44|374.84|372.44|374.7|372.3|0
1642697390000|2022-01-20 16:49:50|374.99|372.59|375.28|372.88|375.28|372.88|374.99|372.59|0
1642697400000|2022-01-20 16:50:00|374.84|372.44|374.41|372.01|374.84|372.44|374.41|372.01|0
1642697410000|2022-01-20 16:50:10|374.7|372.3|374.41|372.01|374.7|372.3|374.41|372.01|0
1642697420000|2022-01-20 16:50:20|374.27|371.87|374.13|371.73|374.27|371.87|374.13|371.73|0
1642697430000|2022-01-20 16:50:30|373.98|371.58|373.41|371.01|373.98|371.58|373.41|371.01|0
1642697440000|2022-01-20 16:50:40|373.55|371.15|373.27|370.87|373.55|371.15|373.27|370.87|0
1642697450000|2022-01-20 16:50:50|373.41|371.01|373.41|371.01|373.41|371.01|373.27|370.87|0
1642697460000|2022-01-20 16:51:00|373.12|370.72|373.12|370.72|373.41|371.01|373.12|370.72|0
1642697470000|2022-01-20 16:51:10|372.84|370.44|372.69|370.29|372.98|370.58|372.69|370.29|0
1642697480000|2022-01-20 16:51:20|372.84|370.44|372.63|370.23|372.84|370.44|372.55|370.15|0
1642697490000|2022-01-20 16:51:30|372.55|370.15|372.69|370.29|372.77|370.37|372.55|370.15|0
1642697500000|2022-01-20 16:51:40|372.84|370.44|373.12|370.72|373.12|370.72|372.84|370.44|0
1642697510000|2022-01-20 16:51:50|372.84|370.44|373.12|370.72|373.12|370.72|372.84|370.44|0
1642697520000|2022-01-20 16:52:00|373.2|370.8|373.27|370.87|373.27|370.87|372.98|370.58|0
1642697530000|2022-01-20 16:52:10|373.55|371.15|373.41|371.01|373.7|371.3|373.41|371.01|0
1642697540000|2022-01-20 16:52:20|373.55|371.15|373.41|371.01|373.55|371.15|373.41|371.01|0
1642697550000|2022-01-20 16:52:30|373.55|371.15|373.41|371.01|373.55|371.15|373.41|371.01|0
1642697560000|2022-01-20 16:52:40|373.55|371.15|373.55|371.15|373.7|371.3|373.55|371.15|0
1642697570000|2022-01-20 16:52:50|373.41|371.01|373.41|371.01|373.41|371.01|373.41|371.01|0
1642697580000|2022-01-20 16:53:00|373.55|371.15|373.84|371.44|373.84|371.44|373.55|371.15|0
1642697590000|2022-01-20 16:53:10|373.7|371.3|373.41|371.01|373.7|371.3|373.41|371.01|0
1642697600000|2022-01-20 16:53:20|373.84|371.44|373.48|371.08|373.84|371.44|373.48|371.08|0
1642697610000|2022-01-20 16:53:30|373.55|371.15|373.55|371.15|373.55|371.15|373.41|371.01|0
1642697620000|2022-01-20 16:53:40|373.7|371.3|373.84|371.44|373.84|371.44|373.7|371.3|0
1642697630000|2022-01-20 16:53:50|373.55|371.15|373.98|371.58|373.98|371.58|373.55|371.15|0
1642697640000|2022-01-20 16:54:00|374.13|371.73|374.56|372.16|374.56|372.16|374.13|371.73|0
1642697650000|2022-01-20 16:54:10|374.41|372.01|374.41|372.01|374.56|372.16|374.27|371.87|0
1642697660000|2022-01-20 16:54:20|374.27|371.87|374.27|371.87|374.27|371.87|374.13|371.73|0
1642697670000|2022-01-20 16:54:30|374.41|372.01|374.41|372.01|374.56|372.16|374.41|372.01|0
1642697680000|2022-01-20 16:54:40|374.56|372.16|374.41|372.01|374.56|372.16|374.41|372.01|0
1642697690000|2022-01-20 16:54:50|374.56|372.16|374.84|372.44|374.84|372.44|374.56|372.16|0
1642697700000|2022-01-20 16:55:00|374.7|372.3|374.84|372.44|374.84|372.44|374.7|372.3|0
1642697710000|2022-01-20 16:55:10|375.13|372.73|374.99|372.59|375.27|372.87|374.99|372.59|0
1642697720000|2022-01-20 16:55:20|375.13|372.73|374.41|372.01|375.13|372.73|374.41|372.01|0
1642697730000|2022-01-20 16:55:30|374.56|372.16|374.41|372.01|374.56|372.16|374.41|372.01|0
1642697740000|2022-01-20 16:55:40|374.56|372.16|374.56|372.16|374.56|372.16|374.56|372.16|0
1642697750000|2022-01-20 16:55:50|374.49|372.09|374.27|371.87|374.49|372.09|374.27|371.87|0
1642697760000|2022-01-20 16:56:00|374.41|372.01|374.12|371.72|374.41|372.01|374.12|371.72|0
1642697770000|2022-01-20 16:56:10|373.98|371.58|373.84|371.44|373.98|371.58|373.84|371.44|0
1642697780000|2022-01-20 16:56:20|373.98|371.58|373.69|371.29|373.98|371.58|373.69|371.29|0
1642697790000|2022-01-20 16:56:30|373.26|370.86|373.12|370.72|373.26|370.86|373.12|370.72|0
1642697800000|2022-01-20 16:56:40|373.26|370.86|373.41|371.01|373.55|371.15|373.26|370.86|0
1642697810000|2022-01-20 16:56:50|373.55|371.15|373.26|370.86|373.55|371.15|373.26|370.86|0
1642697820000|2022-01-20 16:57:00|373.41|371.01|373.41|371.01|373.41|371.01|373.26|370.86|0
1642697830000|2022-01-20 16:57:10|373.12|370.72|372.69|370.29|373.26|370.86|372.69|370.29|0
1642697840000|2022-01-20 16:57:20|372.34|369.94|372.55|370.15|372.55|370.15|372.26|369.86|0
1642697850000|2022-01-20 16:57:30|372.69|370.29|372.69|370.29|372.77|370.37|372.69|370.29|0
1642697860000|2022-01-20 16:57:40|372.55|370.15|372.62|370.22|372.69|370.29|372.55|370.15|0
1642697870000|2022-01-20 16:57:50|372.69|370.29|372.69|370.29|372.84|370.44|372.55|370.15|0
1642697880000|2022-01-20 16:58:00|372.55|370.15|372.41|370.01|372.55|370.15|372.41|370.01|0
1642697890000|2022-01-20 16:58:10|372.69|370.29|372.83|370.43|372.83|370.43|372.69|370.29|0
1642697900000|2022-01-20 16:58:20|373.12|370.72|373.26|370.86|373.26|370.86|372.98|370.58|0
1642697910000|2022-01-20 16:58:30|373.41|371.01|373.55|371.15|373.55|371.15|373.26|370.86|0
1642697920000|2022-01-20 16:58:40|373.41|371.01|373.55|371.15|373.55|371.15|373.41|371.01|0
1642697930000|2022-01-20 16:58:50|373.69|371.29|373.55|371.15|373.69|371.29|373.41|371.01|0
1642697940000|2022-01-20 16:59:00|373.69|371.29|373.98|371.58|373.98|371.58|373.69|371.29|0
1642697950000|2022-01-20 16:59:10|374.27|371.87|374.41|372.01|374.55|372.15|374.27|371.87|0
1642697960000|2022-01-20 16:59:20|374.27|371.87|374.27|371.87|374.27|371.87|374.27|371.87|0
1642697970000|2022-01-20 16:59:30|374.41|372.01|374.41|372.01|374.41|372.01|374.12|371.72|0
1642697980000|2022-01-20 16:59:40|374.27|371.87|374.12|371.72|374.27|371.87|374.12|371.72|0
1642697990000|2022-01-20 16:59:50|374.27|371.87|374.41|372.01|374.41|372.01|374.12|371.72|0
1642698000000|2022-01-20 17:00:00|374.12|371.72|374.27|371.87|374.27|371.87|373.98|371.58|0
1642698010000|2022-01-20 17:00:10|373.98|371.58|373.55|371.15|373.98|371.58|373.41|371.01|0
1642698020000|2022-01-20 17:00:20|373.41|371.01|373.41|371.01|373.41|371.01|373.26|370.86|0
1642698030000|2022-01-20 17:00:30|373.55|371.15|373.55|371.15|373.55|371.15|373.41|371.01|0
1642698040000|2022-01-20 17:00:40|373.41|371.01|373.12|370.72|373.41|371.01|373.12|370.72|0
1642698050000|2022-01-20 17:00:50|372.69|370.29|372.83|370.43|372.83|370.43|372.69|370.29|0
1642698060000|2022-01-20 17:01:00|372.69|370.29|372.4|370|372.69|370.29|372.4|370|0
1642698070000|2022-01-20 17:01:10|372.69|370.29|373.12|370.72|373.12|370.72|372.69|370.29|0
1642698080000|2022-01-20 17:01:20|372.98|370.58|373.26|370.86|373.41|371.01|372.98|370.58|0
1642698090000|2022-01-20 17:01:30|373.41|371.01|373.55|371.15|373.55|371.15|373.41|371.01|0
1642698100000|2022-01-20 17:01:40|373.69|371.29|373.55|371.15|373.69|371.29|373.55|371.15|0
1642698110000|2022-01-20 17:01:50|373.26|370.86|373.26|370.86|373.34|370.94|373.26|370.86|0
1642698120000|2022-01-20 17:02:00|373.41|371.01|373.69|371.29|373.69|371.29|373.41|371.01|0
1642698130000|2022-01-20 17:02:10|373.84|371.44|373.84|371.44|374.12|371.72|373.84|371.44|0
1642698140000|2022-01-20 17:02:20|373.69|371.29|373.84|371.44|373.84|371.44|373.69|371.29|0
1642698150000|2022-01-20 17:02:30|373.55|371.15|373.41|371.01|373.55|371.15|373.41|371.01|0
1642698160000|2022-01-20 17:02:40|373.26|370.86|373.26|370.86|373.26|370.86|373.26|370.86|0
1642698170000|2022-01-20 17:02:50|373.12|370.72|373.12|370.72|373.26|370.86|373.12|370.72|0
1642698180000|2022-01-20 17:03:00|372.98|370.58|373.34|370.94|373.34|370.94|372.98|370.58|0
1642698190000|2022-01-20 17:03:10|373.41|371.01|373.98|371.58|373.98|371.58|373.41|371.01|0
1642698200000|2022-01-20 17:03:20|374.05|371.65|373.84|371.44|374.12|371.72|373.84|371.44|0
1642698210000|2022-01-20 17:03:30|373.98|371.58|374.12|371.72|374.27|371.87|373.98|371.58|0
1642698220000|2022-01-20 17:03:40|373.98|371.58|374.27|371.87|374.27|371.87|373.98|371.58|0
1642698230000|2022-01-20 17:03:50|374.55|372.15|374.55|372.15|374.55|372.15|374.41|372.01|0
1642698240000|2022-01-20 17:04:00|374.7|372.3|374.55|372.15|374.84|372.44|374.55|372.15|0
1642698250000|2022-01-20 17:04:10|374.41|372.01|373.98|371.58|374.55|372.15|373.98|371.58|0
1642698260000|2022-01-20 17:04:20|374.27|371.87|374.55|372.15|374.55|372.15|374.27|371.87|0
1642698270000|2022-01-20 17:04:30|374.41|372.01|374.27|371.87|374.41|372.01|374.27|371.87|0
1642698280000|2022-01-20 17:04:40|374.26|371.86|374.2|371.8|374.26|371.86|374.2|371.8|0
1642698290000|2022-01-20 17:04:50|373.98|371.58|374.12|371.72|374.12|371.72|373.98|371.58|0
1642698300000|2022-01-20 17:05:00|374.26|371.86|374.55|372.15|374.55|372.15|374.12|371.72|0
1642698310000|2022-01-20 17:05:10|374.7|372.3|375.34|372.94|375.34|372.94|374.7|372.3|0
1642698320000|2022-01-20 17:05:20|375.27|372.87|375.56|373.16|375.7|373.3|375.27|372.87|0
1642698330000|2022-01-20 17:05:30|375.41|373.01|375.7|373.3|375.7|373.3|375.41|373.01|0
1642698340000|2022-01-20 17:05:40|375.84|373.44|375.56|373.16|375.84|373.44|375.56|373.16|0
1642698350000|2022-01-20 17:05:50|375.7|373.3|375.63|373.23|375.84|373.44|375.56|373.16|0
1642698360000|2022-01-20 17:06:00|375.7|373.3|375.7|373.3|375.99|373.59|375.7|373.3|0
1642698370000|2022-01-20 17:06:10|375.84|373.44|375.27|372.87|375.84|373.44|375.13|372.73|0
1642698380000|2022-01-20 17:06:20|374.98|372.58|375.27|372.87|375.27|372.87|374.98|372.58|0
1642698390000|2022-01-20 17:06:30|375.13|372.73|375.56|373.16|375.7|373.3|375.13|372.73|0
1642698400000|2022-01-20 17:06:40|375.7|373.3|375.7|373.3|375.7|373.3|375.7|373.3|0
1642698410000|2022-01-20 17:06:50|375.56|373.16|375.7|373.3|375.7|373.3|375.27|372.87|0
1642698420000|2022-01-20 17:07:00|375.56|373.16|375.41|373.01|375.7|373.3|375.41|373.01|0
1642698430000|2022-01-20 17:07:10|375.63|373.23|375.56|373.16|375.84|373.44|375.56|373.16|0
1642698440000|2022-01-20 17:07:20|375.7|373.3|375.7|373.3|375.7|373.3|375.56|373.16|0
1642698450000|2022-01-20 17:07:30|375.84|373.44|375.7|373.3|375.84|373.44|375.7|373.3|0
1642698460000|2022-01-20 17:07:40|375.56|373.16|375.41|373.01|375.7|373.3|375.41|373.01|0
1642698470000|2022-01-20 17:07:50|375.84|373.44|375.49|373.09|376.13|373.73|375.49|373.09|0
1642698480000|2022-01-20 17:08:00|375.56|373.16|376.28|373.88|376.28|373.88|375.56|373.16|0
1642698490000|2022-01-20 17:08:10|376.42|374.02|376.13|373.73|376.42|374.02|376.13|373.73|0
1642698500000|2022-01-20 17:08:20|375.99|373.59|375.99|373.59|375.99|373.59|375.99|373.59|0
1642698510000|2022-01-20 17:08:30|375.84|373.44|375.99|373.59|376.13|373.73|375.84|373.44|0
1642698520000|2022-01-20 17:08:40|375.84|373.44|375.99|373.59|376.06|373.66|375.84|373.44|0
1642698530000|2022-01-20 17:08:50|375.84|373.44|376.28|373.88|376.28|373.88|375.84|373.44|0
1642698540000|2022-01-20 17:09:00|376.42|374.02|376.42|374.02|376.42|374.02|376.28|373.88|0
1642698550000|2022-01-20 17:09:10|376.27|373.87|376.35|373.95|376.42|374.02|376.13|373.73|0
1642698560000|2022-01-20 17:09:20|376.56|374.16|376.27|373.87|376.56|374.16|376.27|373.87|0
1642698570000|2022-01-20 17:09:30|376.13|373.73|376.13|373.73|376.13|373.73|376.13|373.73|0
1642698580000|2022-01-20 17:09:40|376.21|373.81|376.27|373.87|376.27|373.87|375.99|373.59|0
1642698590000|2022-01-20 17:09:50|376.13|373.73|376.27|373.87|376.42|374.02|376.13|373.73|0
1642698600000|2022-01-20 17:10:00|376.42|374.02|376.49|374.09|376.49|374.09|376.27|373.87|0
1642698610000|2022-01-20 17:10:10|376.27|373.87|376.56|374.16|376.56|374.16|376.21|373.81|0
1642698620000|2022-01-20 17:10:20|376.71|374.31|376.71|374.31|376.71|374.31|376.71|374.31|0
1642698630000|2022-01-20 17:10:30|376.85|374.45|376.71|374.31|376.85|374.45|376.71|374.31|0
1642698640000|2022-01-20 17:10:40|376.78|374.38|376.27|373.87|376.78|374.38|376.27|373.87|0
1642698650000|2022-01-20 17:10:50|376.35|373.95|375.7|373.3|376.42|374.02|375.7|373.3|0
1642698660000|2022-01-20 17:11:00|375.56|373.16|376.13|373.73|376.13|373.73|375.56|373.16|0
1642698670000|2022-01-20 17:11:10|375.84|373.44|375.99|373.59|375.99|373.59|375.84|373.44|0
1642698680000|2022-01-20 17:11:20|375.84|373.44|376.13|373.73|376.13|373.73|375.84|373.44|0
1642698690000|2022-01-20 17:11:30|375.99|373.59|375.84|373.44|375.99|373.59|375.84|373.44|0
1642698700000|2022-01-20 17:11:40|375.7|373.3|375.99|373.59|375.99|373.59|375.7|373.3|0
1642698710000|2022-01-20 17:11:50|375.84|373.44|375.99|373.59|375.99|373.59|375.84|373.44|0
1642698720000|2022-01-20 17:12:00|375.84|373.44|375.84|373.44|375.84|373.44|375.7|373.3|0
1642698730000|2022-01-20 17:12:10|375.7|373.3|374.98|372.58|375.84|373.44|374.98|372.58|0
1642698740000|2022-01-20 17:12:20|375.12|372.72|375.2|372.8|375.2|372.8|375.12|372.72|0
1642698750000|2022-01-20 17:12:30|375.12|372.72|375.27|372.87|375.27|372.87|375.12|372.72|0
1642698760000|2022-01-20 17:12:40|375.12|372.72|374.98|372.58|375.12|372.72|374.98|372.58|0
1642698770000|2022-01-20 17:12:50|375.12|372.72|374.98|372.58|375.12|372.72|374.98|372.58|0
1642698790000|2022-01-20 17:13:10|375.12|372.72|375.27|372.87|375.27|372.87|374.98|372.58|0
1642698800000|2022-01-20 17:13:20|375.12|372.72|375.41|373.01|375.41|373.01|375.12|372.72|0
1642698810000|2022-01-20 17:13:30|375.34|372.94|375.27|372.87|375.41|373.01|375.27|372.87|0
1642698820000|2022-01-20 17:13:40|375.12|372.72|375.2|372.8|375.2|372.8|375.12|372.72|0
1642698830000|2022-01-20 17:13:50|375.41|373.01|375.27|372.87|375.41|373.01|375.12|372.72|0
1642698840000|2022-01-20 17:14:00|375.41|373.01|375.41|373.01|375.41|373.01|375.41|373.01|0
1642698850000|2022-01-20 17:14:10|375.12|372.72|375.12|372.72|375.12|372.72|374.98|372.58|0
1642698860000|2022-01-20 17:14:20|375.27|372.87|375.27|372.87|375.41|373.01|375.27|372.87|0
1642698870000|2022-01-20 17:14:30|375.2|372.8|375.12|372.72|375.27|372.87|375.12|372.72|0
1642698880000|2022-01-20 17:14:40|374.98|372.58|375.12|372.72|375.12|372.72|374.98|372.58|0
1642698890000|2022-01-20 17:14:50|375.27|372.87|375.27|372.87|375.27|372.87|375.27|372.87|0
1642698900000|2022-01-20 17:15:00|375.41|373.01|375.7|373.3|375.7|373.3|375.41|373.01|0
1642698910000|2022-01-20 17:15:10|375.84|373.44|375.7|373.3|375.84|373.44|375.7|373.3|0
1642698920000|2022-01-20 17:15:20|375.55|373.15|375.7|373.3|375.84|373.44|375.55|373.15|0
1642698930000|2022-01-20 17:15:30|375.84|373.44|375.98|373.58|375.98|373.58|375.7|373.3|0
1642698940000|2022-01-20 17:15:40|376.13|373.73|376.13|373.73|376.2|373.8|375.98|373.58|0
1642698950000|2022-01-20 17:15:50|376.27|373.87|376.06|373.66|376.27|373.87|376.06|373.66|0
1642698960000|2022-01-20 17:16:00|376.13|373.73|376.27|373.87|376.27|373.87|376.13|373.73|0
1642698970000|2022-01-20 17:16:10|376.56|374.16|376.7|374.3|376.85|374.45|376.56|374.16|0
1642698980000|2022-01-20 17:16:20|376.49|374.09|376.27|373.87|376.49|374.09|376.13|373.73|0
1642698990000|2022-01-20 17:16:30|376.13|373.73|375.84|373.44|376.13|373.73|375.63|373.23|0
1642699000000|2022-01-20 17:16:40|376.13|373.73|375.98|373.58|376.27|373.87|375.98|373.58|0
1642699010000|2022-01-20 17:16:50|376.13|373.73|375.98|373.58|376.13|373.73|375.98|373.58|0
1642699020000|2022-01-20 17:17:00|376.13|373.73|375.7|373.3|376.13|373.73|375.55|373.15|0
1642699030000|2022-01-20 17:17:10|375.84|373.44|375.98|373.58|375.98|373.58|375.84|373.44|0
1642699040000|2022-01-20 17:17:20|376.13|373.73|376.27|373.87|376.27|373.87|376.13|373.73|0
1642699050000|2022-01-20 17:17:30|376.13|373.73|376.13|373.73|376.13|373.73|376.13|373.73|0
1642699060000|2022-01-20 17:17:40|375.98|373.58|375.98|373.58|376.13|373.73|375.98|373.58|0
1642699070000|2022-01-20 17:17:50|376.13|373.73|376.13|373.73|376.13|373.73|376.13|373.73|0
1642699080000|2022-01-20 17:18:00|375.98|373.58|376.13|373.73|376.13|373.73|375.84|373.44|0
1642699090000|2022-01-20 17:18:10|376.42|374.02|376.13|373.73|376.42|374.02|376.13|373.73|0
1642699100000|2022-01-20 17:18:20|376.27|373.87|376.27|373.87|376.27|373.87|376.13|373.73|0
1642699110000|2022-01-20 17:18:30|376.42|374.02|376.42|374.02|376.56|374.16|376.42|374.02|0
1642699120000|2022-01-20 17:18:40|376.56|374.16|376.63|374.23|376.63|374.23|376.42|374.02|0
1642699130000|2022-01-20 17:18:50|376.56|374.16|376.35|373.95|376.56|374.16|376.13|373.73|0
1642699140000|2022-01-20 17:19:00|376.42|374.02|376.7|374.3|376.7|374.3|376.27|373.87|0
1642699150000|2022-01-20 17:19:10|376.99|374.59|376.7|374.3|376.99|374.59|376.7|374.3|0
1642699160000|2022-01-20 17:19:20|376.78|374.38|376.85|374.45|376.85|374.45|376.7|374.3|0
1642699170000|2022-01-20 17:19:30|376.78|374.38|376.99|374.59|376.99|374.59|376.78|374.38|0
1642699180000|2022-01-20 17:19:40|376.85|374.45|376.99|374.59|376.99|374.59|376.85|374.45|0
1642699190000|2022-01-20 17:19:50|376.85|374.45|378|375.6|378|375.6|376.85|374.45|0
1642699200000|2022-01-20 17:20:00|378.15|375.75|377.71|375.31|378.15|375.75|377.71|375.31|0
1642699210000|2022-01-20 17:20:10|377.86|375.46|378|375.6|378|375.6|377.71|375.31|0
1642699220000|2022-01-20 17:20:20|378.15|375.75|377.71|375.31|378.29|375.89|377.71|375.31|0
1642699230000|2022-01-20 17:20:30|378|375.6|378.43|376.03|378.43|376.03|378|375.6|0
1642699240000|2022-01-20 17:20:40|378.29|375.89|378.29|375.89|378.29|375.89|378.14|375.74|0
1642699250000|2022-01-20 17:20:50|378.43|376.03|378.29|375.89|378.43|376.03|378.29|375.89|0
1642699260000|2022-01-20 17:21:00|377.86|375.46|377.42|375.02|377.86|375.46|377.42|375.02|0
1642699270000|2022-01-20 17:21:10|377.57|375.17|377.71|375.31|377.86|375.46|377.57|375.17|0
1642699280000|2022-01-20 17:21:20|377.57|375.17|377.42|375.02|377.57|375.17|377.42|375.02|0
1642699290000|2022-01-20 17:21:30|377.13|374.73|377.28|374.88|377.42|375.02|377.13|374.73|0
1642699300000|2022-01-20 17:21:40|377.13|374.73|377.42|375.02|377.42|375.02|376.99|374.59|0
1642699310000|2022-01-20 17:21:50|378|375.6|377.86|375.46|378|375.6|377.71|375.31|0
1642699320000|2022-01-20 17:22:00|377.71|375.31|377.35|374.95|378|375.6|377.35|374.95|0
1642699330000|2022-01-20 17:22:10|377.28|374.88|377.42|375.02|377.42|375.02|376.99|374.59|0
1642699340000|2022-01-20 17:22:20|377.28|374.88|377.42|375.02|377.57|375.17|377.28|374.88|0
1642699350000|2022-01-20 17:22:30|377.57|375.17|377.28|374.88|377.57|375.17|377.28|374.88|0
1642699360000|2022-01-20 17:22:40|377.35|374.95|377.28|374.88|377.57|375.17|377.13|374.73|0
1642699370000|2022-01-20 17:22:50|377.13|374.73|377.28|374.88|377.42|375.02|377.13|374.73|0
1642699380000|2022-01-20 17:23:00|376.99|374.59|376.85|374.45|377.13|374.73|376.85|374.45|0
1642699390000|2022-01-20 17:23:10|376.99|374.59|376.85|374.45|376.99|374.59|376.85|374.45|0
1642699400000|2022-01-20 17:23:20|376.78|374.38|376.99|374.59|376.99|374.59|376.78|374.38|0
1642699410000|2022-01-20 17:23:30|376.85|374.45|377.28|374.88|377.28|374.88|376.85|374.45|0
1642699420000|2022-01-20 17:23:40|377.42|375.02|377.28|374.88|377.42|375.02|377.28|374.88|0
1642699430000|2022-01-20 17:23:50|377.06|374.66|376.7|374.3|377.06|374.66|376.7|374.3|0
1642699440000|2022-01-20 17:24:00|376.99|374.59|376.56|374.16|376.99|374.59|376.56|374.16|0
1642699450000|2022-01-20 17:24:10|376.27|373.87|376.27|373.87|376.27|373.87|376.27|373.87|0
1642699460000|2022-01-20 17:24:20|376.13|373.73|376.41|374.01|376.41|374.01|376.13|373.73|0
1642699470000|2022-01-20 17:24:30|376.27|373.87|375.98|373.58|376.27|373.87|375.98|373.58|0
1642699480000|2022-01-20 17:24:40|376.41|374.01|376.41|374.01|376.41|374.01|376.27|373.87|0
1642699490000|2022-01-20 17:24:50|376.13|373.73|376.13|373.73|376.13|373.73|376.13|373.73|0
1642699500000|2022-01-20 17:25:00|376.27|373.87|376.92|374.52|376.92|374.52|376.27|373.87|0
1642699510000|2022-01-20 17:25:10|377.13|374.73|376.7|374.3|377.28|374.88|376.7|374.3|0
1642699520000|2022-01-20 17:25:20|376.84|374.44|376.7|374.3|376.99|374.59|376.7|374.3|0
1642699530000|2022-01-20 17:25:30|376.56|374.16|377.13|374.73|377.28|374.88|376.56|374.16|0
1642699540000|2022-01-20 17:25:40|376.99|374.59|376.99|374.59|377.13|374.73|376.99|374.59|0
1642699550000|2022-01-20 17:25:50|376.84|374.44|376.84|374.44|376.84|374.44|376.78|374.38|0
1642699560000|2022-01-20 17:26:00|377.13|374.73|376.7|374.3|377.13|374.73|376.7|374.3|0
1642699570000|2022-01-20 17:26:10|376.84|374.44|377.28|374.88|377.28|374.88|376.84|374.44|0
1642699580000|2022-01-20 17:26:20|377.42|375.02|377.42|375.02|377.57|375.17|377.42|375.02|0
1642699590000|2022-01-20 17:26:30|377.28|374.88|376.99|374.59|377.42|375.02|376.99|374.59|0
1642699600000|2022-01-20 17:26:40|376.84|374.44|377.28|374.88|377.28|374.88|376.84|374.44|0
1642699610000|2022-01-20 17:26:50|377.42|375.02|377.21|374.81|377.42|375.02|377.21|374.81|0
1642699620000|2022-01-20 17:27:00|377.13|374.73|377.71|375.31|377.71|375.31|377.13|374.73|0
1642699630000|2022-01-20 17:27:10|377.85|375.45|377.71|375.31|378|375.6|377.71|375.31|0
1642699640000|2022-01-20 17:27:20|377.57|375.17|376.99|374.59|377.57|375.17|376.99|374.59|0
1642699650000|2022-01-20 17:27:30|376.56|374.16|376.84|374.44|376.84|374.44|376.49|374.09|0
1642699660000|2022-01-20 17:27:40|376.7|374.3|376.41|374.01|376.7|374.3|376.27|373.87|0
1642699670000|2022-01-20 17:27:50|376.56|374.16|376.7|374.3|376.77|374.37|376.56|374.16|0
1642699680000|2022-01-20 17:28:00|377.13|374.73|376.84|374.44|377.13|374.73|376.84|374.44|0
1642699690000|2022-01-20 17:28:10|376.41|374.01|376.27|373.87|376.41|374.01|376.27|373.87|0
1642699700000|2022-01-20 17:28:20|376.41|374.01|376.7|374.3|376.77|374.37|376.41|374.01|0
1642699710000|2022-01-20 17:28:30|376.84|374.44|376.7|374.3|376.99|374.59|376.7|374.3|0
1642699720000|2022-01-20 17:28:40|376.84|374.44|376.84|374.44|376.84|374.44|376.84|374.44|0
1642699730000|2022-01-20 17:28:50|376.7|374.3|376.56|374.16|376.7|374.3|376.56|374.16|0
1642699740000|2022-01-20 17:29:00|376.7|374.3|376.7|374.3|376.84|374.44|376.7|374.3|0
1642699750000|2022-01-20 17:29:10|376.84|374.44|376.41|374.01|376.84|374.44|376.41|374.01|0
1642699760000|2022-01-20 17:29:20|376.27|373.87|376.41|374.01|376.41|374.01|376.27|373.87|0
1642699770000|2022-01-20 17:29:30|376.27|373.87|375.26|372.86|376.27|373.87|375.26|372.86|0
1642699780000|2022-01-20 17:29:40|375.12|372.72|374.97|372.57|375.26|372.86|374.97|372.57|0
1642699790000|2022-01-20 17:29:50|375.12|372.72|374.54|372.14|375.19|372.79|374.54|372.14|0
1642699800000|2022-01-20 17:30:00|374.69|372.29|374.4|372|374.69|372.29|374.4|372|0
1642699810000|2022-01-20 17:30:10|374.54|372.14|373.68|371.28|374.54|372.14|373.68|371.28|0
1642699820000|2022-01-20 17:30:20|373.82|371.42|373.54|371.14|373.82|371.42|373.54|371.14|0
1642699830000|2022-01-20 17:30:30|373.4|371|373.4|371|373.54|371.14|373.4|371|0
1642699840000|2022-01-20 17:30:40|373.54|371.14|373.11|370.71|373.54|371.14|373.11|370.71|0
1642699850000|2022-01-20 17:30:50|373.39|370.99|373.33|370.93|373.54|371.14|373.25|370.85|0
1642699860000|2022-01-20 17:31:00|373.54|371.14|373.33|370.93|373.54|371.14|373.33|370.93|0
1642699870000|2022-01-20 17:31:10|373.39|370.99|373.11|370.71|373.68|371.28|373.11|370.71|0
1642699880000|2022-01-20 17:31:20|373.25|370.85|373.61|371.21|373.61|371.21|373.25|370.85|0
1642699890000|2022-01-20 17:31:30|373.54|371.14|373.39|370.99|373.54|371.14|373.39|370.99|0
1642699900000|2022-01-20 17:31:40|373.11|370.71|373.54|371.14|373.54|371.14|373.11|370.71|0
1642699910000|2022-01-20 17:31:50|373.68|371.28|373.82|371.42|373.82|371.42|373.68|371.28|0
1642699920000|2022-01-20 17:32:00|373.97|371.57|373.97|371.57|373.97|371.57|373.97|371.57|0
1642699930000|2022-01-20 17:32:10|374.11|371.71|374.4|372|374.54|372.14|374.11|371.71|0
1642699940000|2022-01-20 17:32:20|374.25|371.85|374.4|372|374.54|372.14|374.25|371.85|0
1642699950000|2022-01-20 17:32:30|374.25|371.85|374.25|371.85|374.25|371.85|374.11|371.71|0
1642699960000|2022-01-20 17:32:40|374.11|371.71|374.04|371.64|374.11|371.71|373.97|371.57|0
1642699970000|2022-01-20 17:32:50|373.97|371.57|373.97|371.57|374.11|371.71|373.97|371.57|0
1642699980000|2022-01-20 17:33:00|373.9|371.5|373.82|371.42|374.11|371.71|373.82|371.42|0
1642699990000|2022-01-20 17:33:10|373.68|371.28|373.82|371.42|373.82|371.42|373.68|371.28|0
1642700000000|2022-01-20 17:33:20|373.68|371.28|373.54|371.14|373.68|371.28|373.54|371.14|0
1642700010000|2022-01-20 17:33:30|373.39|370.99|373.54|371.14|373.54|371.14|373.39|370.99|0
1642700020000|2022-01-20 17:33:40|373.68|371.28|373.39|370.99|373.68|371.28|373.39|370.99|0
1642700030000|2022-01-20 17:33:50|373.54|371.14|373.39|370.99|373.54|371.14|373.39|370.99|0
1642700040000|2022-01-20 17:34:00|373.54|371.14|373.54|371.14|373.54|371.14|373.47|371.07|0
1642700050000|2022-01-20 17:34:10|373.39|370.99|373.82|371.42|373.82|371.42|373.39|370.99|0
1642700060000|2022-01-20 17:34:20|373.68|371.28|373.11|370.71|373.68|371.28|373.11|370.71|0
1642700070000|2022-01-20 17:34:30|373.39|370.99|373.25|370.85|373.39|370.99|373.25|370.85|0
1642700080000|2022-01-20 17:34:40|373.39|370.99|372.96|370.56|373.39|370.99|372.96|370.56|0
1642700090000|2022-01-20 17:34:50|373.25|370.85|373.11|370.71|373.25|370.85|373.11|370.71|0
1642700100000|2022-01-20 17:35:00|373.25|370.85|373.25|370.85|373.25|370.85|373.11|370.71|0
1642700110000|2022-01-20 17:35:10|373.32|370.92|372.96|370.56|373.39|370.99|372.96|370.56|0
1642700120000|2022-01-20 17:35:20|373.25|370.85|372.96|370.56|373.25|370.85|372.96|370.56|0
1642700130000|2022-01-20 17:35:30|372.82|370.42|373.11|370.71|373.11|370.71|372.82|370.42|0
1642700140000|2022-01-20 17:35:40|373.25|370.85|373.25|370.85|373.39|370.99|373.25|370.85|0
1642700150000|2022-01-20 17:35:50|373.11|370.71|373.39|370.99|373.39|370.99|373.11|370.71|0
1642700160000|2022-01-20 17:36:00|373.25|370.85|372.96|370.56|373.25|370.85|372.96|370.56|0
1642700170000|2022-01-20 17:36:10|373.11|370.71|372.82|370.42|373.11|370.71|372.82|370.42|0
1642700180000|2022-01-20 17:36:20|372.96|370.56|372.82|370.42|372.96|370.56|372.82|370.42|0
1642700190000|2022-01-20 17:36:30|372.96|370.56|372.82|370.42|372.96|370.56|372.82|370.42|0
1642700200000|2022-01-20 17:36:40|372.96|370.56|373.32|370.92|373.32|370.92|372.96|370.56|0
1642700210000|2022-01-20 17:36:50|373.25|370.85|373.04|370.64|373.32|370.92|373.04|370.64|0
1642700220000|2022-01-20 17:37:00|372.96|370.56|373.68|371.28|373.68|371.28|372.96|370.56|0
1642700230000|2022-01-20 17:37:10|373.39|370.99|373.39|370.99|373.39|370.99|373.39|370.99|0
1642700240000|2022-01-20 17:37:20|373.54|371.14|373.39|370.99|373.54|371.14|373.39|370.99|0
1642700250000|2022-01-20 17:37:30|373.54|371.14|373.39|370.99|373.54|371.14|373.39|370.99|0
1642700260000|2022-01-20 17:37:40|373.54|371.14|374.11|371.71|374.11|371.71|373.54|371.14|0
1642700270000|2022-01-20 17:37:50|374.25|371.85|374.04|371.64|374.25|371.85|374.04|371.64|0
1642700280000|2022-01-20 17:38:00|373.97|371.57|374.4|372|374.54|372.14|373.97|371.57|0
1642700290000|2022-01-20 17:38:10|374.54|372.14|374.25|371.85|374.54|372.14|374.25|371.85|0
1642700300000|2022-01-20 17:38:20|374.54|372.14|374.54|372.14|374.68|372.28|374.54|372.14|0
1642700310000|2022-01-20 17:38:30|374.68|372.28|374.68|372.28|374.68|372.28|374.54|372.14|0
1642700320000|2022-01-20 17:38:40|374.83|372.43|374.68|372.28|374.83|372.43|374.68|372.28|0
1642700330000|2022-01-20 17:38:50|374.54|372.14|374.54|372.14|374.54|372.14|374.54|372.14|0
1642700340000|2022-01-20 17:39:00|374.4|372|374.4|372|374.4|372|374.4|372|0
1642700350000|2022-01-20 17:39:10|374.54|372.14|374.54|372.14|374.68|372.28|374.54|372.14|0
1642700360000|2022-01-20 17:39:20|374.25|371.85|375.11|372.71|375.11|372.71|374.25|371.85|0
1642700370000|2022-01-20 17:39:30|375.26|372.86|375.11|372.71|375.26|372.86|375.11|372.71|0
1642700380000|2022-01-20 17:39:40|374.83|372.43|374.54|372.14|374.83|372.43|374.54|372.14|0
1642700390000|2022-01-20 17:39:50|374.39|371.99|374.25|371.85|374.54|372.14|374.25|371.85|0
1642700400000|2022-01-20 17:40:00|374.39|371.99|374.25|371.85|374.39|371.99|374.11|371.71|0
1642700410000|2022-01-20 17:40:10|374.54|372.14|374.54|372.14|374.68|372.28|374.54|372.14|0
1642700420000|2022-01-20 17:40:20|374.39|371.99|374.39|371.99|374.54|372.14|374.39|371.99|0
1642700430000|2022-01-20 17:40:30|374.54|372.14|374.54|372.14|374.54|372.14|374.39|371.99|0
1642700440000|2022-01-20 17:40:40|374.39|371.99|374.39|371.99|374.39|371.99|374.33|371.93|0
1642700450000|2022-01-20 17:40:50|374.25|371.85|374.11|371.71|374.25|371.85|374.11|371.71|0
1642700460000|2022-01-20 17:41:00|373.96|371.56|373.82|371.42|374.11|371.71|373.82|371.42|0
1642700470000|2022-01-20 17:41:10|374.11|371.71|374.11|371.71|374.25|371.85|373.96|371.56|0
1642700480000|2022-01-20 17:41:20|374.25|371.85|374.11|371.71|374.39|371.99|374.11|371.71|0
1642700490000|2022-01-20 17:41:30|373.9|371.5|373.82|371.42|373.9|371.5|373.75|371.35|0
1642700500000|2022-01-20 17:41:40|373.53|371.13|373.96|371.56|373.96|371.56|373.53|371.13|0
1642700510000|2022-01-20 17:41:50|373.82|371.42|373.53|371.13|373.82|371.42|373.53|371.13|0
1642700520000|2022-01-20 17:42:00|373.39|370.99|373.39|370.99|373.53|371.13|373.39|370.99|0
1642700530000|2022-01-20 17:42:10|373.25|370.85|373.1|370.7|373.25|370.85|372.96|370.56|0
1642700540000|2022-01-20 17:42:20|373.04|370.64|373.1|370.7|373.1|370.7|372.96|370.56|0
1642700550000|2022-01-20 17:42:30|372.96|370.56|373.1|370.7|373.1|370.7|372.96|370.56|0
1642700560000|2022-01-20 17:42:40|373.25|370.85|373.25|370.85|373.25|370.85|373.1|370.7|0
1642700570000|2022-01-20 17:42:50|373.1|370.7|373.25|370.85|373.25|370.85|373.1|370.7|0
1642700580000|2022-01-20 17:43:00|373.39|370.99|373.18|370.78|373.39|370.99|373.18|370.78|0
1642700590000|2022-01-20 17:43:10|373.1|370.7|373.1|370.7|373.25|370.85|373.1|370.7|0
1642700600000|2022-01-20 17:43:20|372.96|370.56|373.39|370.99|373.39|370.99|372.96|370.56|0
1642700610000|2022-01-20 17:43:30|373.25|370.85|373.25|370.85|373.25|370.85|373.1|370.7|0
1642700620000|2022-01-20 17:43:40|373.39|370.99|373.1|370.7|373.46|371.06|373.1|370.7|0
1642700630000|2022-01-20 17:43:50|372.96|370.56|372.82|370.42|372.96|370.56|372.82|370.42|0
1642700640000|2022-01-20 17:44:00|373.1|370.7|373.25|370.85|373.25|370.85|373.1|370.7|0
1642700650000|2022-01-20 17:44:10|373.1|370.7|373.1|370.7|373.1|370.7|372.96|370.56|0
1642700660000|2022-01-20 17:44:20|373.25|370.85|373.68|371.28|373.68|371.28|373.25|370.85|0
1642700670000|2022-01-20 17:44:30|373.82|371.42|373.39|370.99|373.82|371.42|373.39|370.99|0
1642700680000|2022-01-20 17:44:40|373.68|371.28|373.68|371.28|373.68|371.28|373.61|371.21|0
1642700690000|2022-01-20 17:44:50|373.82|371.42|373.53|371.13|373.82|371.42|373.53|371.13|0
1642700700000|2022-01-20 17:45:00|373.68|371.28|373.82|371.42|373.82|371.42|373.68|371.28|0
1642700710000|2022-01-20 17:45:10|373.96|371.56|374.68|372.28|374.68|372.28|373.96|371.56|0
1642700720000|2022-01-20 17:45:20|374.54|372.14|374.54|372.14|374.68|372.28|374.54|372.14|0
1642700730000|2022-01-20 17:45:30|374.39|371.99|374.39|371.99|374.39|371.99|374.39|371.99|0
1642700740000|2022-01-20 17:45:40|374.54|372.14|374.39|371.99|374.68|372.28|374.39|371.99|0
1642700750000|2022-01-20 17:45:50|374.25|371.85|374.39|371.99|374.39|371.99|374.25|371.85|0
1642700760000|2022-01-20 17:46:00|374.25|371.85|374.82|372.42|374.82|372.42|374.25|371.85|0
1642700770000|2022-01-20 17:46:10|375.11|372.71|374.97|372.57|375.11|372.71|374.97|372.57|0
1642700780000|2022-01-20 17:46:20|374.68|372.28|374.68|372.28|374.82|372.42|374.68|372.28|0
1642700790000|2022-01-20 17:46:30|374.39|371.99|374.39|371.99|374.39|371.99|374.39|371.99|0
1642700800000|2022-01-20 17:46:40|374.54|372.14|374.39|371.99|374.54|372.14|374.25|371.85|0
1642700810000|2022-01-20 17:46:50|374.54|372.14|374.54|372.14|374.54|372.14|374.39|371.99|0
1642700820000|2022-01-20 17:47:00|374.68|372.28|375.11|372.71|375.11|372.71|374.68|372.28|0
1642700830000|2022-01-20 17:47:10|375.4|373|375.4|373|375.4|373|375.4|373|0
1642700840000|2022-01-20 17:47:20|375.25|372.85|375.25|372.85|375.25|372.85|375.11|372.71|0
1642700850000|2022-01-20 17:47:30|375.11|372.71|375.18|372.78|375.18|372.78|375.11|372.71|0
1642700860000|2022-01-20 17:47:40|375.11|372.71|375.25|372.85|375.25|372.85|374.97|372.57|0
1642700870000|2022-01-20 17:47:50|375.11|372.71|375.4|373|375.4|373|375.11|372.71|0
1642700880000|2022-01-20 17:48:00|375.54|373.14|375.47|373.07|375.68|373.28|375.47|373.07|0
1642700890000|2022-01-20 17:48:10|375.54|373.14|375.68|373.28|375.83|373.43|375.54|373.14|0
1642700900000|2022-01-20 17:48:20|375.54|373.14|375.54|373.14|375.54|373.14|375.54|373.14|0
1642700910000|2022-01-20 17:48:30|375.68|373.28|375.68|373.28|375.68|373.28|375.68|373.28|0
1642700920000|2022-01-20 17:48:40|375.54|373.14|375.4|373|375.54|373.14|375.4|373|0
1642700930000|2022-01-20 17:48:50|375.54|373.14|375.62|373.22|375.62|373.22|375.4|373|0
1642700940000|2022-01-20 17:49:00|375.54|373.14|375.83|373.43|375.83|373.43|375.4|373|0
1642700950000|2022-01-20 17:49:10|375.68|373.28|375.68|373.28|375.68|373.28|375.54|373.14|0
1642700960000|2022-01-20 17:49:20|375.83|373.43|375.61|373.21|375.83|373.43|375.61|373.21|0
1642700970000|2022-01-20 17:49:30|375.4|373|375.54|373.14|375.61|373.21|375.4|373|0
1642700980000|2022-01-20 17:49:40|375.4|373|375.4|373|375.4|373|375.4|373|0
1642700990000|2022-01-20 17:49:50|375.25|372.85|375.25|372.85|375.25|372.85|375.25|372.85|0
1642701000000|2022-01-20 17:50:00|375.11|372.71|375.54|373.14|375.54|373.14|375.11|372.71|0
1642701010000|2022-01-20 17:50:10|375.97|373.57|376.98|374.58|376.98|374.58|375.97|373.57|0
1642701020000|2022-01-20 17:50:20|377.41|375.01|377.27|374.87|377.41|375.01|377.12|374.72|0
1642701030000|2022-01-20 17:50:30|377.12|374.72|376.84|374.44|377.12|374.72|376.69|374.29|0
1642701040000|2022-01-20 17:50:40|376.98|374.58|376.98|374.58|377.12|374.72|376.84|374.44|0
1642701050000|2022-01-20 17:50:50|377.41|375.01|377.27|374.87|377.41|375.01|377.27|374.87|0
1642701060000|2022-01-20 17:51:00|377.41|375.01|377.56|375.16|377.7|375.3|377.41|375.01|0
1642701070000|2022-01-20 17:51:10|377.7|375.3|377.2|374.8|377.7|375.3|377.2|374.8|0
1642701080000|2022-01-20 17:51:20|377.12|374.72|377.12|374.72|377.12|374.72|376.98|374.58|0
1642701090000|2022-01-20 17:51:30|376.98|374.58|377.12|374.72|377.27|374.87|376.98|374.58|0
1642701100000|2022-01-20 17:51:40|377.27|374.87|377.12|374.72|377.27|374.87|377.12|374.72|0
1642701110000|2022-01-20 17:51:50|376.98|374.58|377.12|374.72|377.27|374.87|376.98|374.58|0
1642701120000|2022-01-20 17:52:00|376.83|374.43|376.26|373.86|376.83|374.43|376.26|373.86|0
1642701130000|2022-01-20 17:52:10|376.55|374.15|376.69|374.29|376.83|374.43|376.4|374|0
1642701140000|2022-01-20 17:52:20|376.55|374.15|376.26|373.86|376.55|374.15|376.26|373.86|0
1642701150000|2022-01-20 17:52:30|376.55|374.15|376.11|373.71|376.55|374.15|376.11|373.71|0
1642701160000|2022-01-20 17:52:40|376.4|374|376.4|374|376.4|374|376.26|373.86|0
1642701170000|2022-01-20 17:52:50|376.11|373.71|376.26|373.86|376.26|373.86|376.11|373.71|0
1642701180000|2022-01-20 17:53:00|376.19|373.79|376.11|373.71|376.19|373.79|376.11|373.71|0
1642701190000|2022-01-20 17:53:10|376.26|373.86|376.26|373.86|376.26|373.86|376.11|373.71|0
1642701200000|2022-01-20 17:53:20|376.4|374|376.98|374.58|376.98|374.58|376.4|374|0
1642701210000|2022-01-20 17:53:30|376.83|374.43|376.83|374.43|376.83|374.43|376.83|374.43|0
1642701220000|2022-01-20 17:53:40|376.69|374.29|376.55|374.15|376.69|374.29|376.55|374.15|0
1642701230000|2022-01-20 17:53:50|376.4|374|376.69|374.29|376.83|374.43|376.4|374|0
1642701240000|2022-01-20 17:54:00|376.83|374.43|377.41|375.01|377.41|375.01|376.83|374.43|0
1642701250000|2022-01-20 17:54:10|377.55|375.15|377.27|374.87|377.55|375.15|377.27|374.87|0
1642701260000|2022-01-20 17:54:20|377.12|374.72|376.98|374.58|377.27|374.87|376.98|374.58|0
1642701270000|2022-01-20 17:54:30|377.12|374.72|377.12|374.72|377.27|374.87|377.12|374.72|0
1642701280000|2022-01-20 17:54:40|377.27|374.87|377.41|375.01|377.41|375.01|377.27|374.87|0
1642701290000|2022-01-20 17:54:50|378.57|376.17|378.57|376.17|378.64|376.24|378.42|376.02|0
1642701300000|2022-01-20 17:55:00|378.71|376.31|379.14|376.74|379.29|376.89|378.71|376.31|0
1642701310000|2022-01-20 17:55:10|379.29|376.89|379.43|377.03|379.43|377.03|379.14|376.74|0
1642701320000|2022-01-20 17:55:20|379.29|376.89|379.29|376.89|379.29|376.89|379.29|376.89|0
1642701330000|2022-01-20 17:55:30|379.72|377.32|379.87|377.47|379.87|377.47|379.58|377.18|0
1642701340000|2022-01-20 17:55:40|379.8|377.4|379.72|377.32|380.01|377.61|379.72|377.32|0
1642701350000|2022-01-20 17:55:50|379.29|376.89|379.43|377.03|379.58|377.18|379.29|376.89|0
1642701360000|2022-01-20 17:56:00|379.29|376.89|379.29|376.89|379.29|376.89|379.29|376.89|0
1642701370000|2022-01-20 17:56:10|379.43|377.03|379.43|377.03|379.58|377.18|379.43|377.03|0
1642701380000|2022-01-20 17:56:20|379.72|377.32|379.29|376.89|379.72|377.32|379.29|376.89|0
1642701390000|2022-01-20 17:56:30|379.14|376.74|379|376.6|379.22|376.82|379|376.6|0
1642701400000|2022-01-20 17:56:40|378.85|376.45|378.71|376.31|378.85|376.45|378.56|376.16|0
1642701410000|2022-01-20 17:56:50|378.85|376.45|378.85|376.45|379|376.6|378.85|376.45|0
1642701420000|2022-01-20 17:57:00|378.93|376.53|378.13|375.73|378.93|376.53|378.13|375.73|0
1642701430000|2022-01-20 17:57:10|378.06|375.66|378.42|376.02|378.56|376.16|377.99|375.59|0
1642701440000|2022-01-20 17:57:20|378.28|375.88|378.28|375.88|378.28|375.88|378.13|375.73|0
1642701450000|2022-01-20 17:57:30|378.56|376.16|377.99|375.59|378.56|376.16|377.99|375.59|0
1642701460000|2022-01-20 17:57:40|378.28|375.88|378.71|376.31|378.71|376.31|378.28|375.88|0
1642701470000|2022-01-20 17:57:50|378.56|376.16|378.56|376.16|378.56|376.16|378.42|376.02|0
1642701480000|2022-01-20 17:58:00|378.71|376.31|378.56|376.16|378.71|376.31|378.13|375.73|0
1642701490000|2022-01-20 17:58:10|378.42|376.02|378.56|376.16|378.56|376.16|378.42|376.02|0
1642701500000|2022-01-20 17:58:20|378.42|376.02|378.42|376.02|378.42|376.02|378.27|375.87|0
1642701510000|2022-01-20 17:58:30|378.13|375.73|378.27|375.87|378.42|376.02|378.13|375.73|0
1642701520000|2022-01-20 17:58:40|378.42|376.02|378.27|375.87|378.42|376.02|378.13|375.73|0
1642701530000|2022-01-20 17:58:50|378.35|375.95|378.42|376.02|378.42|376.02|378.27|375.87|0
1642701540000|2022-01-20 17:59:00|378.56|376.16|379|376.6|379|376.6|378.56|376.16|0
1642701550000|2022-01-20 17:59:10|378.71|376.31|378.42|376.02|378.71|376.31|378.42|376.02|0
1642701560000|2022-01-20 17:59:20|378.56|376.16|378.42|376.02|378.56|376.16|378.42|376.02|0
1642701570000|2022-01-20 17:59:30|378.71|376.31|378.78|376.38|378.78|376.38|378.71|376.31|0
1642701580000|2022-01-20 17:59:40|378.85|376.45|378.85|376.45|378.85|376.45|378.71|376.31|0
1642701590000|2022-01-20 17:59:50|378.56|376.16|378.85|376.45|379|376.6|378.56|376.16|0
1642701600000|2022-01-20 18:00:00|379.14|376.74|379.14|376.74|379.14|376.74|379.14|376.74|0
1642701610000|2022-01-20 18:00:10|379.29|376.89|379.29|376.89|379.29|376.89|379.14|376.74|0
1642701620000|2022-01-20 18:00:20|379.43|377.03|379.72|377.32|379.72|377.32|379.43|377.03|0
1642701630000|2022-01-20 18:00:30|379.58|377.18|379.87|377.47|379.87|377.47|379.43|377.03|0
1642701640000|2022-01-20 18:00:40|379.72|377.32|380.3|377.9|380.3|377.9|379.72|377.32|0
1642701650000|2022-01-20 18:00:50|380.15|377.75|380.15|377.75|380.3|377.9|380.15|377.75|0
1642701660000|2022-01-20 18:01:00|379.94|377.54|380.59|378.19|380.59|378.19|379.87|377.47|0
1642701670000|2022-01-20 18:01:10|380.88|378.48|380.73|378.33|381.03|378.63|380.73|378.33|0
1642701680000|2022-01-20 18:01:20|380.88|378.48|381.02|378.62|381.03|378.63|380.88|378.48|0
1642701690000|2022-01-20 18:01:30|380.73|378.33|381.02|378.62|381.02|378.62|380.73|378.33|0
1642701700000|2022-01-20 18:01:40|380.96|378.56|381.02|378.62|381.02|378.62|380.96|378.56|0
1642701710000|2022-01-20 18:01:50|381.17|378.77|380.88|378.48|381.17|378.77|380.88|378.48|0
1642701720000|2022-01-20 18:02:00|381.02|378.62|380.73|378.33|381.17|378.77|380.73|378.33|0
1642701730000|2022-01-20 18:02:10|380.88|378.48|380.73|378.33|381.02|378.62|380.73|378.33|0
1642701740000|2022-01-20 18:02:20|381.02|378.62|380.88|378.48|381.02|378.62|380.88|378.48|0
1642701750000|2022-01-20 18:02:30|381.02|378.62|380.73|378.33|381.02|378.62|380.73|378.33|0
1642701760000|2022-01-20 18:02:40|380.59|378.19|380.73|378.33|380.88|378.48|380.59|378.19|0
1642701770000|2022-01-20 18:02:50|381.02|378.62|381.1|378.7|381.1|378.7|381.02|378.62|0
1642701780000|2022-01-20 18:03:00|381.17|378.77|381.17|378.77|381.17|378.77|381.17|378.77|0
1642701790000|2022-01-20 18:03:10|381.75|379.35|380.88|378.48|381.75|379.35|380.88|378.48|0
1642701800000|2022-01-20 18:03:20|380.59|378.19|381.02|378.62|381.02|378.62|380.59|378.19|0
1642701810000|2022-01-20 18:03:30|381.31|378.91|381.75|379.35|381.75|379.35|381.24|378.84|0
1642701820000|2022-01-20 18:03:40|381.61|379.21|382.91|380.51|382.91|380.51|381.61|379.21|0
1642701830000|2022-01-20 18:03:50|383.06|380.66|382.84|380.44|383.06|380.66|382.84|380.44|0
1642701840000|2022-01-20 18:04:00|382.77|380.37|382.62|380.22|382.91|380.51|382.62|380.22|0
1642701850000|2022-01-20 18:04:10|383.06|380.66|383.06|380.66|383.35|380.95|383.06|380.66|0
1642701860000|2022-01-20 18:04:20|382.91|380.51|383.06|380.66|383.21|380.81|382.91|380.51|0
1642701870000|2022-01-20 18:04:30|382.91|380.51|382.77|380.37|382.91|380.51|382.48|380.08|0
1642701880000|2022-01-20 18:04:40|383.06|380.66|382.77|380.37|383.06|380.66|382.77|380.37|0
1642701890000|2022-01-20 18:04:50|382.91|380.51|382.91|380.51|383.06|380.66|382.77|380.37|0
1642701900000|2022-01-20 18:05:00|383.13|380.73|383.79|381.39|383.93|381.53|383.13|380.73|0
1642701910000|2022-01-20 18:05:10|384.08|381.68|383.93|381.53|384.08|381.68|383.79|381.39|0
1642701920000|2022-01-20 18:05:20|384.66|382.26|384.66|382.26|384.96|382.56|384.66|382.26|0
1642701930000|2022-01-20 18:05:30|384.37|381.97|384.96|382.56|384.96|382.56|384.37|381.97|0
1642701940000|2022-01-20 18:05:40|384.81|382.41|384.89|382.49|384.96|382.56|384.81|382.41|0
1642701950000|2022-01-20 18:05:50|385.54|383.14|385.25|382.85|385.54|383.14|385.25|382.85|0
1642701960000|2022-01-20 18:06:00|385.18|382.78|384.52|382.12|385.25|382.85|384.52|382.12|0
1642701970000|2022-01-20 18:06:10|383.93|381.53|383.5|381.1|383.93|381.53|383.5|381.1|0
1642701980000|2022-01-20 18:06:20|383.64|381.24|383.35|380.95|383.79|381.39|383.35|380.95|0
1642701990000|2022-01-20 18:06:30|383.64|381.24|383.79|381.39|383.79|381.39|383.64|381.24|0
1642702000000|2022-01-20 18:06:40|383.5|381.1|384.08|381.68|384.08|381.68|383.5|381.1|0
1642702010000|2022-01-20 18:06:50|384.22|381.82|384.22|381.82|384.37|381.97|384.22|381.82|0
1642702020000|2022-01-20 18:07:00|384.37|381.97|384.52|382.12|384.66|382.26|384.37|381.97|0
1642702030000|2022-01-20 18:07:10|384.66|382.26|384.37|381.97|384.66|382.26|384.22|381.82|0
1642702040000|2022-01-20 18:07:20|384.22|381.82|384.37|381.97|384.45|382.05|384.15|381.75|0
1642702050000|2022-01-20 18:07:30|384.22|381.82|384.22|381.82|384.37|381.97|384.22|381.82|0
1642702060000|2022-01-20 18:07:40|384.08|381.68|384.66|382.26|384.66|382.26|384.08|381.68|0
1642702070000|2022-01-20 18:07:50|384.81|382.41|384.81|382.41|384.95|382.55|384.81|382.41|0
1642702080000|2022-01-20 18:08:00|384.52|382.12|384.52|382.12|384.81|382.41|384.52|382.12|0
1642702090000|2022-01-20 18:08:10|384.66|382.26|385.1|382.7|385.1|382.7|384.66|382.26|0
1642702100000|2022-01-20 18:08:20|385.25|382.85|384.81|382.41|385.25|382.85|384.66|382.26|0
1642702110000|2022-01-20 18:08:30|384.66|382.26|384.52|382.12|384.66|382.26|384.37|381.97|0
1642702120000|2022-01-20 18:08:40|384.37|381.97|384.81|382.41|384.95|382.55|384.37|381.97|0
1642702130000|2022-01-20 18:08:50|384.95|382.55|385.03|382.63|385.03|382.63|384.88|382.48|0
1642702140000|2022-01-20 18:09:00|385.1|382.7|384.95|382.55|385.1|382.7|384.95|382.55|0
1642702150000|2022-01-20 18:09:10|385.1|382.7|385.25|382.85|385.25|382.85|385.1|382.7|0
1642702160000|2022-01-20 18:09:20|384.95|382.55|384.95|382.55|385.39|382.99|384.95|382.55|0
1642702170000|2022-01-20 18:09:30|384.52|382.12|384.95|382.55|384.95|382.55|384.52|382.12|0
1642702180000|2022-01-20 18:09:40|385.1|382.7|385.25|382.85|385.25|382.85|385.03|382.63|0
1642702190000|2022-01-20 18:09:50|385.39|382.99|384.95|382.55|385.39|382.99|384.95|382.55|0
1642702200000|2022-01-20 18:10:00|385.32|382.92|385.03|382.63|385.32|382.92|385.03|382.63|0
1642702210000|2022-01-20 18:10:10|385.39|382.99|385.1|382.7|385.39|382.99|385.1|382.7|0
1642702220000|2022-01-20 18:10:20|385.25|382.85|385.25|382.85|385.25|382.85|385.1|382.7|0
1642702230000|2022-01-20 18:10:30|385.1|382.7|385.1|382.7|385.54|383.14|384.95|382.55|0
1642702240000|2022-01-20 18:10:40|384.81|382.41|384.95|382.55|384.95|382.55|384.81|382.41|0
1642702250000|2022-01-20 18:10:50|384.88|382.48|384.52|382.12|384.95|382.55|384.52|382.12|0
1642702260000|2022-01-20 18:11:00|384.22|381.82|384.22|381.82|384.22|381.82|384.15|381.75|0
1642702270000|2022-01-20 18:11:10|384.37|381.97|384.15|381.75|384.37|381.97|384.15|381.75|0
1642702280000|2022-01-20 18:11:20|384.22|381.82|384.22|381.82|384.37|381.97|384.08|381.68|0
1642702290000|2022-01-20 18:11:30|384.37|381.97|384.37|381.97|384.52|382.12|384.37|381.97|0
1642702300000|2022-01-20 18:11:40|384.52|382.12|384.66|382.26|384.66|382.26|384.52|382.12|0
1642702310000|2022-01-20 18:11:50|384.59|382.19|384.51|382.11|384.59|382.19|384.44|382.04|0
1642702320000|2022-01-20 18:12:00|384.66|382.26|385.1|382.7|385.1|382.7|384.66|382.26|0
1642702330000|2022-01-20 18:12:10|384.95|382.55|384.95|382.55|385.03|382.63|384.81|382.41|0
1642702340000|2022-01-20 18:12:20|385.1|382.7|384.66|382.26|385.1|382.7|384.66|382.26|0
1642702350000|2022-01-20 18:12:30|384.51|382.11|384.51|382.11|384.51|382.11|384.51|382.11|0
1642702360000|2022-01-20 18:12:40|384.37|381.97|384.22|381.82|384.37|381.97|384.08|381.68|0
1642702370000|2022-01-20 18:12:50|384.37|381.97|384.15|381.75|384.37|381.97|384.15|381.75|0
1642702380000|2022-01-20 18:13:00|384.08|381.68|383.49|381.09|384.08|381.68|383.49|381.09|0
1642702390000|2022-01-20 18:13:10|383.64|381.24|383.2|380.8|383.64|381.24|383.2|380.8|0
1642702400000|2022-01-20 18:13:20|382.91|380.51|382.91|380.51|383.06|380.66|382.91|380.51|0
1642702410000|2022-01-20 18:13:30|383.06|380.66|382.62|380.22|383.06|380.66|382.62|380.22|0
1642702420000|2022-01-20 18:13:40|382.33|379.93|382.33|379.93|382.47|380.07|382.33|379.93|0
1642702430000|2022-01-20 18:13:50|382.18|379.78|382.18|379.78|382.33|379.93|382.18|379.78|0
1642702440000|2022-01-20 18:14:00|382.76|380.36|382.91|380.51|382.91|380.51|382.76|380.36|0
1642702450000|2022-01-20 18:14:10|382.62|380.22|383.2|380.8|383.2|380.8|382.62|380.22|0
1642702460000|2022-01-20 18:14:20|383.06|380.66|383.06|380.66|383.06|380.66|382.91|380.51|0
1642702470000|2022-01-20 18:14:30|382.91|380.51|382.76|380.36|382.91|380.51|382.76|380.36|0
1642702480000|2022-01-20 18:14:40|382.84|380.44|382.91|380.51|382.91|380.51|382.76|380.36|0
1642702490000|2022-01-20 18:14:50|382.99|380.59|382.76|380.36|382.99|380.59|382.76|380.36|0
1642702500000|2022-01-20 18:15:00|382.91|380.51|383.49|381.09|383.49|381.09|382.91|380.51|0
1642702510000|2022-01-20 18:15:10|383.35|380.95|383.78|381.38|383.78|381.38|383.35|380.95|0
1642702520000|2022-01-20 18:15:20|383.64|381.24|383.49|381.09|383.64|381.24|383.49|381.09|0
1642702530000|2022-01-20 18:15:30|383.64|381.24|384.08|381.68|384.08|381.68|383.64|381.24|0
1642702540000|2022-01-20 18:15:40|383.93|381.53|384.37|381.97|384.37|381.97|383.93|381.53|0
1642702550000|2022-01-20 18:15:50|384.22|381.82|384.51|382.11|384.51|382.11|384.22|381.82|0
1642702560000|2022-01-20 18:16:00|385.03|382.63|384.66|382.26|385.03|382.63|384.66|382.26|0
1642702570000|2022-01-20 18:16:10|384.81|382.41|384.22|381.82|384.81|382.41|384.22|381.82|0
1642702580000|2022-01-20 18:16:20|384.66|382.26|384.51|382.11|384.81|382.41|384.37|381.97|0
1642702590000|2022-01-20 18:16:30|384.37|381.97|384.37|381.97|384.37|381.97|384.37|381.97|0
1642702600000|2022-01-20 18:16:40|384.22|381.82|384.44|382.04|384.51|382.11|384.22|381.82|0
1642702610000|2022-01-20 18:16:50|384.37|381.97|385.17|382.77|385.17|382.77|384.37|381.97|0
1642702620000|2022-01-20 18:17:00|385.1|382.7|384.81|382.41|385.1|382.7|384.66|382.26|0
1642702630000|2022-01-20 18:17:10|384.95|382.55|385.1|382.7|385.32|382.92|384.95|382.55|0
1642702640000|2022-01-20 18:17:20|385.39|382.99|386.71|384.31|386.71|384.31|385.39|382.99|0
1642702650000|2022-01-20 18:17:30|386.85|384.45|386.56|384.16|387|384.6|386.56|384.16|0
1642702660000|2022-01-20 18:17:40|386.27|383.87|386.27|383.87|386.41|384.01|386.27|383.87|0
1642702670000|2022-01-20 18:17:50|386.41|384.01|386.12|383.72|386.41|384.01|386.12|383.72|0
1642702680000|2022-01-20 18:18:00|386.27|383.87|386.41|384.01|386.41|384.01|386.12|383.72|0
1642702690000|2022-01-20 18:18:10|386.27|383.87|386.27|383.87|386.27|383.87|386.27|383.87|0
1642702700000|2022-01-20 18:18:20|386.12|383.72|385.83|383.43|386.27|383.87|385.83|383.43|0
1642702710000|2022-01-20 18:18:30|385.54|383.14|384.51|382.11|385.54|383.14|384.51|382.11|0
1642702720000|2022-01-20 18:18:40|384.8|382.4|384.8|382.4|384.8|382.4|384.66|382.26|0
1642702730000|2022-01-20 18:18:50|384.66|382.26|385.1|382.7|385.1|382.7|384.66|382.26|0
1642702740000|2022-01-20 18:19:00|384.95|382.55|384.66|382.26|385.1|382.7|384.66|382.26|0
1642702750000|2022-01-20 18:19:10|384.8|382.4|384.95|382.55|384.95|382.55|384.66|382.26|0
1642702760000|2022-01-20 18:19:20|384.8|382.4|385.54|383.14|385.54|383.14|384.8|382.4|0
1642702770000|2022-01-20 18:19:30|385.46|383.06|384.95|382.55|385.46|383.06|384.95|382.55|0
1642702780000|2022-01-20 18:19:40|385.1|382.7|384.66|382.26|385.1|382.7|384.66|382.26|0
1642702790000|2022-01-20 18:19:50|384.51|382.11|384.37|381.97|384.51|382.11|384.37|381.97|0
1642702800000|2022-01-20 18:20:00|384.8|382.4|383.64|381.24|384.8|382.4|383.64|381.24|0
1642702810000|2022-01-20 18:20:10|384.07|381.67|383.78|381.38|384.07|381.67|383.78|381.38|0
1642702820000|2022-01-20 18:20:20|383.93|381.53|383.64|381.24|383.93|381.53|383.64|381.24|0
1642702830000|2022-01-20 18:20:30|383.49|381.09|383.64|381.24|383.64|381.24|383.49|381.09|0
1642702840000|2022-01-20 18:20:40|383.78|381.38|383.78|381.38|383.93|381.53|383.78|381.38|0
1642702850000|2022-01-20 18:20:50|383.34|380.94|383.49|381.09|383.78|381.38|383.34|380.94|0
1642702860000|2022-01-20 18:21:00|383.78|381.38|384.37|381.97|384.37|381.97|383.78|381.38|0
1642702870000|2022-01-20 18:21:10|384.22|381.82|384.37|381.97|384.37|381.97|384.22|381.82|0
1642702880000|2022-01-20 18:21:20|384.07|381.67|384.37|381.97|384.37|381.97|384.07|381.67|0
1642702890000|2022-01-20 18:21:30|384.95|382.55|383.93|381.53|384.95|382.55|383.93|381.53|0
1642702900000|2022-01-20 18:21:40|384.07|381.67|384.22|381.82|384.37|381.97|384.07|381.67|0
1642702910000|2022-01-20 18:21:50|384.37|381.97|384.8|382.4|384.8|382.4|384.37|381.97|0
1642702920000|2022-01-20 18:22:00|385.1|382.7|384.8|382.4|385.1|382.7|384.8|382.4|0
1642702930000|2022-01-20 18:22:10|384.95|382.55|384.8|382.4|384.95|382.55|384.66|382.26|0
1642702940000|2022-01-20 18:22:20|384.73|382.33|384.95|382.55|384.95|382.55|384.73|382.33|0
1642702950000|2022-01-20 18:22:30|385.1|382.7|385.53|383.13|385.53|383.13|385.1|382.7|0
1642702960000|2022-01-20 18:22:40|385.39|382.99|384.95|382.55|385.39|382.99|384.95|382.55|0
1642702970000|2022-01-20 18:22:50|385.1|382.7|384.66|382.26|385.1|382.7|384.66|382.26|0
1642702980000|2022-01-20 18:23:00|384.8|382.4|384.8|382.4|384.8|382.4|384.8|382.4|0
1642702990000|2022-01-20 18:23:10|384.36|381.96|384.36|381.96|384.51|382.11|384.36|381.96|0
1642703000000|2022-01-20 18:23:20|384.66|382.26|384.66|382.26|384.66|382.26|384.51|382.11|0
1642703010000|2022-01-20 18:23:30|384.51|382.11|384.66|382.26|384.8|382.4|384.51|382.11|0
1642703020000|2022-01-20 18:23:40|384.95|382.55|384.95|382.55|385.39|382.99|384.95|382.55|0
1642703030000|2022-01-20 18:23:50|385.02|382.62|385.39|382.99|385.39|382.99|385.02|382.62|0
1642703040000|2022-01-20 18:24:00|385.17|382.77|384.95|382.55|385.17|382.77|384.95|382.55|0
1642703050000|2022-01-20 18:24:10|385.09|382.69|385.24|382.84|385.24|382.84|385.09|382.69|0
1642703060000|2022-01-20 18:24:20|385.09|382.69|384.95|382.55|385.09|382.69|384.95|382.55|0
1642703070000|2022-01-20 18:24:30|385.09|382.69|384.95|382.55|385.39|382.99|384.95|382.55|0
1642703080000|2022-01-20 18:24:40|385.24|382.84|385.09|382.69|385.24|382.84|385.09|382.69|0
1642703090000|2022-01-20 18:24:50|385.24|382.84|385.09|382.69|385.24|382.84|384.88|382.48|0
1642703100000|2022-01-20 18:25:00|385.39|382.99|385.62|383.22|386.28|383.88|385.39|382.99|0
1642703110000|2022-01-20 18:25:10|385.77|383.37|382.18|379.78|385.77|383.37|382.18|379.78|0
1642703120000|2022-01-20 18:25:20|381.81|379.41|382.03|379.63|382.18|379.78|381.81|379.41|0
1642703130000|2022-01-20 18:25:30|382.18|379.78|381.88|379.48|382.18|379.78|381.88|379.48|0
1642703140000|2022-01-20 18:25:40|382.03|379.63|381.74|379.34|382.03|379.63|381.74|379.34|0
1642703150000|2022-01-20 18:25:50|381.59|379.19|381.45|379.05|381.59|379.19|381.45|379.05|0
1642703160000|2022-01-20 18:26:00|381.59|379.19|381.59|379.19|381.59|379.19|381.45|379.05|0
1642703170000|2022-01-20 18:26:10|381.45|379.05|381.01|378.61|381.59|379.19|381.01|378.61|0
1642703180000|2022-01-20 18:26:20|381.15|378.75|380.42|378.02|381.15|378.75|380.42|378.02|0
1642703190000|2022-01-20 18:26:30|380.57|378.17|380.42|378.02|380.57|378.17|380.42|378.02|0
1642703210000|2022-01-20 18:26:50|380.28|377.88|379.98|377.58|380.28|377.88|379.98|377.58|0
1642703220000|2022-01-20 18:27:00|380.13|377.73|380.13|377.73|380.28|377.88|380.13|377.73|0
1642703230000|2022-01-20 18:27:10|379.98|377.58|379.98|377.58|379.98|377.58|379.84|377.44|0
1642703240000|2022-01-20 18:27:20|379.84|377.44|379.84|377.44|379.84|377.44|379.84|377.44|0
1642703250000|2022-01-20 18:27:30|379.98|377.58|380.13|377.73|380.13|377.73|379.98|377.58|0
1642703260000|2022-01-20 18:27:40|380.42|378.02|380.28|377.88|380.42|378.02|380.28|377.88|0
1642703270000|2022-01-20 18:27:50|380.13|377.73|380.13|377.73|380.28|377.88|380.13|377.73|0
1642703280000|2022-01-20 18:28:00|380.28|377.88|380.71|378.31|380.71|378.31|380.28|377.88|0
1642703290000|2022-01-20 18:28:10|380.57|378.17|380.57|378.17|380.57|378.17|380.57|378.17|0
1642703300000|2022-01-20 18:28:20|380.86|378.46|380.86|378.46|380.86|378.46|380.71|378.31|0
1642703310000|2022-01-20 18:28:30|380.42|378.02|380.57|378.17|380.57|378.17|380.42|378.02|0
1642703320000|2022-01-20 18:28:40|380.71|378.31|380.64|378.24|380.71|378.31|380.57|378.17|0
1642703330000|2022-01-20 18:28:50|380.86|378.46|380.94|378.54|381.01|378.61|380.86|378.46|0
1642703340000|2022-01-20 18:29:00|381.01|378.61|381.59|379.19|381.74|379.34|381.01|378.61|0
1642703350000|2022-01-20 18:29:10|381.3|378.9|381.88|379.48|381.88|379.48|381.3|378.9|0
1642703360000|2022-01-20 18:29:20|382.03|379.63|382.18|379.78|382.18|379.78|382.03|379.63|0
1642703370000|2022-01-20 18:29:30|381.88|379.48|382.03|379.63|382.18|379.78|381.88|379.48|0
1642703380000|2022-01-20 18:29:40|381.88|379.48|381.74|379.34|381.88|379.48|381.74|379.34|0
1642703390000|2022-01-20 18:29:50|382.03|379.63|382.18|379.78|382.18|379.78|381.88|379.48|0
1642703400000|2022-01-20 18:30:00|382.03|379.63|382.03|379.63|382.03|379.63|382.03|379.63|0
1642703410000|2022-01-20 18:30:10|381.59|379.19|381.59|379.19|381.74|379.34|381.59|379.19|0
1642703420000|2022-01-20 18:30:20|381.52|379.12|382.76|380.36|382.76|380.36|381.52|379.12|0
1642703430000|2022-01-20 18:30:30|383.06|380.66|383.79|381.39|383.79|381.39|383.06|380.66|0
1642703440000|2022-01-20 18:30:40|383.64|381.24|383.2|380.8|383.64|381.24|383.2|380.8|0
1642703450000|2022-01-20 18:30:50|383.06|380.66|382.91|380.51|383.35|380.95|382.91|380.51|0
1642703460000|2022-01-20 18:31:00|383.06|380.66|382.76|380.36|383.06|380.66|382.62|380.22|0
1642703470000|2022-01-20 18:31:10|382.69|380.29|383.94|381.54|383.94|381.54|382.69|380.29|0
1642703480000|2022-01-20 18:31:20|383.64|381.24|383.79|381.39|383.79|381.39|383.64|381.24|0
1642703490000|2022-01-20 18:31:30|383.87|381.47|383.64|381.24|383.94|381.54|383.64|381.24|0
1642703500000|2022-01-20 18:31:40|383.72|381.32|383.2|380.8|383.72|381.32|383.13|380.73|0
1642703510000|2022-01-20 18:31:50|383.06|380.66|382.91|380.51|383.06|380.66|382.91|380.51|0
1642703520000|2022-01-20 18:32:00|383.05|380.65|382.91|380.51|383.05|380.65|382.69|380.29|0
1642703530000|2022-01-20 18:32:10|382.61|380.21|382.32|379.92|382.61|380.21|382.32|379.92|0
1642703540000|2022-01-20 18:32:20|382.76|380.36|382.76|380.36|382.76|380.36|382.76|380.36|0
1642703550000|2022-01-20 18:32:30|383.2|380.8|383.79|381.39|383.79|381.39|383.2|380.8|0
1642703560000|2022-01-20 18:32:40|383.64|381.24|383.64|381.24|383.64|381.24|383.5|381.1|0
1642703570000|2022-01-20 18:32:50|383.49|381.09|383.35|380.95|383.64|381.24|383.35|380.95|0
1642703580000|2022-01-20 18:33:00|383.64|381.24|384.23|381.83|384.23|381.83|383.64|381.24|0
1642703590000|2022-01-20 18:33:10|384.08|381.68|384.23|381.83|384.23|381.83|384.08|381.68|0
1642703600000|2022-01-20 18:33:20|384.08|381.68|383.49|381.09|384.08|381.68|383.35|380.95|0
1642703610000|2022-01-20 18:33:30|383.35|380.95|383.2|380.8|383.35|380.95|383.2|380.8|0
1642703620000|2022-01-20 18:33:40|383.05|380.65|383.35|380.95|383.35|380.95|383.05|380.65|0
1642703630000|2022-01-20 18:33:50|382.91|380.51|382.61|380.21|382.91|380.51|382.47|380.07|0
1642703640000|2022-01-20 18:34:00|382.76|380.36|382.47|380.07|382.76|380.36|382.47|380.07|0
1642703650000|2022-01-20 18:34:10|382.4|380|382.47|380.07|382.47|380.07|382.17|379.77|0
1642703660000|2022-01-20 18:34:20|381.59|379.19|382.32|379.92|382.32|379.92|381.59|379.19|0
1642703670000|2022-01-20 18:34:30|382.47|380.07|382.76|380.36|382.76|380.36|382.47|380.07|0
1642703680000|2022-01-20 18:34:40|382.91|380.51|383.49|381.09|383.49|381.09|382.91|380.51|0
1642703690000|2022-01-20 18:34:50|383.35|380.95|383.57|381.17|383.57|381.17|383.35|380.95|0
1642703700000|2022-01-20 18:35:00|383.35|380.95|383.49|381.09|383.49|381.09|383.2|380.8|0
1642703710000|2022-01-20 18:35:10|383.79|381.39|383.64|381.24|383.79|381.39|383.64|381.24|0
1642703720000|2022-01-20 18:35:20|383.79|381.39|383.93|381.53|384.23|381.83|383.79|381.39|0
1642703730000|2022-01-20 18:35:30|383.64|381.24|383.64|381.24|383.93|381.53|383.64|381.24|0
1642703740000|2022-01-20 18:35:40|383.42|381.02|383.35|380.95|383.42|381.02|383.35|380.95|0
1642703750000|2022-01-20 18:35:50|383.2|380.8|382.91|380.51|383.2|380.8|382.91|380.51|0
1642703760000|2022-01-20 18:36:00|383.05|380.65|383.05|380.65|383.2|380.8|383.05|380.65|0
1642703770000|2022-01-20 18:36:10|382.76|380.36|382.61|380.21|382.76|380.36|382.47|380.07|0
1642703780000|2022-01-20 18:36:20|382.76|380.36|382.91|380.51|382.91|380.51|382.76|380.36|0
1642703790000|2022-01-20 18:36:30|382.84|380.44|383.05|380.65|383.05|380.65|382.76|380.36|0
1642703800000|2022-01-20 18:36:40|382.91|380.51|382.91|380.51|383.05|380.65|382.91|380.51|0
1642703810000|2022-01-20 18:36:50|383.35|380.95|383.49|381.09|383.49|381.09|383.35|380.95|0
1642703820000|2022-01-20 18:37:00|383.64|381.24|383.49|381.09|383.93|381.53|383.49|381.09|0
1642703830000|2022-01-20 18:37:10|382.91|380.51|382.61|380.21|383.05|380.65|382.61|380.21|0
1642703840000|2022-01-20 18:37:20|382.32|379.92|382.84|380.44|382.84|380.44|382.17|379.77|0
1642703850000|2022-01-20 18:37:30|382.76|380.36|383.05|380.65|383.05|380.65|382.76|380.36|0
1642703860000|2022-01-20 18:37:40|382.47|380.07|381.88|379.48|382.47|380.07|381.88|379.48|0
1642703870000|2022-01-20 18:37:50|382.17|379.77|382.76|380.36|382.76|380.36|382.17|379.77|0
1642703880000|2022-01-20 18:38:00|382.61|380.21|382.76|380.36|382.76|380.36|382.47|380.07|0
1642703890000|2022-01-20 18:38:10|382.47|380.07|382.17|379.77|382.47|380.07|382.17|379.77|0
1642703900000|2022-01-20 18:38:20|382.32|379.92|382.32|379.92|382.32|379.92|382.17|379.77|0
1642703910000|2022-01-20 18:38:30|382.03|379.63|382.03|379.63|382.03|379.63|381.88|379.48|0
1642703920000|2022-01-20 18:38:40|381.88|379.48|381.59|379.19|381.88|379.48|381.59|379.19|0
1642703930000|2022-01-20 18:38:50|381.88|379.48|381.73|379.33|382.17|379.77|381.73|379.33|0
1642703940000|2022-01-20 18:39:00|381.88|379.48|381.73|379.33|382.32|379.92|381.73|379.33|0
1642703950000|2022-01-20 18:39:10|382.03|379.63|381.66|379.26|382.17|379.77|381.59|379.19|0
1642703960000|2022-01-20 18:39:20|381.29|378.89|381.29|378.89|381.44|379.04|381.29|378.89|0
1642703970000|2022-01-20 18:39:30|381.44|379.04|381.15|378.75|381.44|379.04|381.15|378.75|0
1642703980000|2022-01-20 18:39:40|381.29|378.89|381.15|378.75|381.29|378.89|381.15|378.75|0
1642703990000|2022-01-20 18:39:50|381.29|378.89|381.29|378.89|381.29|378.89|381.29|378.89|0
1642704000000|2022-01-20 18:40:00|381.44|379.04|381.73|379.33|381.73|379.33|381.44|379.04|0
1642704010000|2022-01-20 18:40:10|381.59|379.19|381.44|379.04|381.73|379.33|381.44|379.04|0
1642704020000|2022-01-20 18:40:20|381.15|378.75|381|378.6|381.15|378.75|381|378.6|0
1642704030000|2022-01-20 18:40:30|381.15|378.75|380.93|378.53|381.15|378.75|380.86|378.46|0
1642704040000|2022-01-20 18:40:40|380.71|378.31|380.85|378.45|380.85|378.45|380.71|378.31|0
1642704050000|2022-01-20 18:40:50|381|378.6|380.85|378.45|381|378.6|380.85|378.45|0
1642704060000|2022-01-20 18:41:00|380.56|378.16|381.15|378.75|381.15|378.75|380.56|378.16|0
1642704070000|2022-01-20 18:41:10|380.71|378.31|381|378.6|381.15|378.75|380.71|378.31|0
1642704080000|2022-01-20 18:41:20|381.15|378.75|380.71|378.31|381.15|378.75|380.71|378.31|0
1642704090000|2022-01-20 18:41:30|381|378.6|381|378.6|381.15|378.75|381|378.6|0
1642704100000|2022-01-20 18:41:40|381.15|378.75|381.29|378.89|381.29|378.89|381|378.6|0
1642704110000|2022-01-20 18:41:50|381.44|379.04|381.37|378.97|381.44|379.04|381.37|378.97|0
1642704120000|2022-01-20 18:42:00|381.44|379.04|381.59|379.19|381.59|379.19|381.15|378.75|0
1642704130000|2022-01-20 18:42:10|381.44|379.04|381.29|378.89|381.44|379.04|381.29|378.89|0
1642704140000|2022-01-20 18:42:20|381.44|379.04|381|378.6|381.44|379.04|381|378.6|0
1642704150000|2022-01-20 18:42:30|381.08|378.68|380.71|378.31|381.08|378.68|380.56|378.16|0
1642704160000|2022-01-20 18:42:40|381|378.6|380.93|378.53|381|378.6|380.93|378.53|0
1642704170000|2022-01-20 18:42:50|381|378.6|380.56|378.16|381|378.6|380.56|378.16|0
1642704180000|2022-01-20 18:43:00|380.85|378.45|380.85|378.45|381|378.6|380.85|378.45|0
1642704190000|2022-01-20 18:43:10|381|378.6|380.85|378.45|381|378.6|380.85|378.45|0
1642704200000|2022-01-20 18:43:20|380.56|378.16|380.85|378.45|380.85|378.45|380.56|378.16|0
1642704210000|2022-01-20 18:43:30|380.27|377.87|380.12|377.72|380.27|377.87|380.12|377.72|0
1642704220000|2022-01-20 18:43:40|380.27|377.87|380.71|378.31|380.71|378.31|380.27|377.87|0
1642704230000|2022-01-20 18:43:50|380.56|378.16|380.42|378.02|380.56|378.16|380.12|377.72|0
1642704240000|2022-01-20 18:44:00|380.12|377.72|380.27|377.87|380.42|378.02|380.12|377.72|0
1642704250000|2022-01-20 18:44:10|380.42|378.02|380.27|377.87|380.42|378.02|380.27|377.87|0
1642704260000|2022-01-20 18:44:20|380.42|378.02|380.42|378.02|380.42|378.02|380.27|377.87|0
1642704270000|2022-01-20 18:44:30|380.56|378.16|381.29|378.89|381.29|378.89|380.56|378.16|0
1642704280000|2022-01-20 18:44:40|381.58|379.18|381.44|379.04|381.58|379.18|381.44|379.04|0
1642704290000|2022-01-20 18:44:50|381.58|379.18|381.73|379.33|381.73|379.33|381.44|379.04|0
1642704300000|2022-01-20 18:45:00|381.58|379.18|382.17|379.77|382.17|379.77|381.58|379.18|0
1642704310000|2022-01-20 18:45:10|382.46|380.06|382.46|380.06|382.46|380.06|382.46|380.06|0
1642704320000|2022-01-20 18:45:20|382.9|380.5|383.05|380.65|383.2|380.8|382.83|380.43|0
1642704330000|2022-01-20 18:45:30|383.34|380.94|383.64|381.24|383.64|381.24|383.34|380.94|0
1642704340000|2022-01-20 18:45:40|383.78|381.38|383.05|380.65|383.93|381.53|383.05|380.65|0
1642704350000|2022-01-20 18:45:50|382.9|380.5|382.9|380.5|382.98|380.58|382.9|380.5|0
1642704360000|2022-01-20 18:46:00|382.76|380.36|382.17|379.77|382.76|380.36|382.17|379.77|0
1642704370000|2022-01-20 18:46:10|382.61|380.21|382.46|380.06|382.69|380.29|382.46|380.06|0
1642704380000|2022-01-20 18:46:20|382.61|380.21|382.46|380.06|382.61|380.21|382.32|379.92|0
1642704390000|2022-01-20 18:46:30|382.17|379.77|382.17|379.77|382.32|379.92|382.17|379.77|0
1642704400000|2022-01-20 18:46:40|381.88|379.48|381.44|379.04|381.88|379.48|381.29|378.89|0
1642704410000|2022-01-20 18:46:50|381.58|379.18|381.29|378.89|381.58|379.18|381.29|378.89|0
1642704420000|2022-01-20 18:47:00|381.66|379.26|381.44|379.04|381.66|379.26|381.44|379.04|0
1642704430000|2022-01-20 18:47:10|380.85|378.45|380.71|378.31|381|378.6|380.71|378.31|0
1642704440000|2022-01-20 18:47:20|380.85|378.45|380.41|378.01|380.85|378.45|380.41|378.01|0
1642704450000|2022-01-20 18:47:30|380.56|378.16|380.71|378.31|380.71|378.31|380.41|378.01|0
1642704460000|2022-01-20 18:47:40|380.56|378.16|381|378.6|381|378.6|380.56|378.16|0
1642704470000|2022-01-20 18:47:50|381.14|378.74|381.14|378.74|381.29|378.89|381.14|378.74|0
1642704480000|2022-01-20 18:48:00|381.29|378.89|381.29|378.89|381.58|379.18|381.29|378.89|0
1642704490000|2022-01-20 18:48:10|381.44|379.04|381.73|379.33|382.02|379.62|381.44|379.04|0
1642704500000|2022-01-20 18:48:20|381.88|379.48|381.88|379.48|381.88|379.48|381.88|379.48|0
1642704510000|2022-01-20 18:48:30|381.73|379.33|381.73|379.33|381.73|379.33|381.51|379.11|0
1642704520000|2022-01-20 18:48:40|381.88|379.48|382.17|379.77|382.17|379.77|381.88|379.48|0
1642704530000|2022-01-20 18:48:50|382.02|379.62|382.17|379.77|382.17|379.77|381.88|379.48|0
1642704540000|2022-01-20 18:49:00|382.76|380.36|382.61|380.21|382.76|380.36|382.61|380.21|0
1642704550000|2022-01-20 18:49:10|382.54|380.14|382.46|380.06|382.54|380.14|382.32|379.92|0
1642704560000|2022-01-20 18:49:20|382.61|380.21|382.02|379.62|382.61|380.21|382.02|379.62|0
1642704570000|2022-01-20 18:49:30|382.17|379.77|382.02|379.62|382.17|379.77|382.02|379.62|0
1642704580000|2022-01-20 18:49:40|382.32|379.92|381.88|379.48|382.32|379.92|381.88|379.48|0
1642704590000|2022-01-20 18:49:50|382.17|379.77|382.32|379.92|382.32|379.92|382.17|379.77|0
1642704600000|2022-01-20 18:50:00|382.17|379.77|382.31|379.91|382.31|379.91|382.17|379.77|0
1642704610000|2022-01-20 18:50:10|382.17|379.77|381.88|379.48|382.17|379.77|381.58|379.18|0
1642704620000|2022-01-20 18:50:20|381.73|379.33|381.73|379.33|381.73|379.33|381.73|379.33|0
1642704630000|2022-01-20 18:50:30|381.58|379.18|381.88|379.48|382.02|379.62|381.58|379.18|0
1642704640000|2022-01-20 18:50:40|381.73|379.33|381.88|379.48|381.88|379.48|381.73|379.33|0
1642704650000|2022-01-20 18:50:50|382.02|379.62|381.58|379.18|382.02|379.62|381.58|379.18|0
1642704660000|2022-01-20 18:51:00|381.73|379.33|382.02|379.62|382.02|379.62|381.73|379.33|0
1642704670000|2022-01-20 18:51:10|381.88|379.48|382.02|379.62|382.02|379.62|381.88|379.48|0
1642704680000|2022-01-20 18:51:20|381.73|379.33|381.73|379.33|382.02|379.62|381.73|379.33|0
1642704690000|2022-01-20 18:51:30|381.58|379.18|382.17|379.77|382.17|379.77|381.58|379.18|0
1642704700000|2022-01-20 18:51:40|382.39|379.99|382.46|380.06|382.46|380.06|382.17|379.77|0
1642704710000|2022-01-20 18:51:50|382.17|379.77|382.31|379.91|382.31|379.91|382.17|379.77|0
1642704720000|2022-01-20 18:52:00|382.02|379.62|381.29|378.89|382.02|379.62|381.29|378.89|0
1642704730000|2022-01-20 18:52:10|381.44|379.04|381.29|378.89|381.44|379.04|381.29|378.89|0
1642704740000|2022-01-20 18:52:20|381.44|379.04|381.29|378.89|381.44|379.04|381.14|378.74|0
1642704750000|2022-01-20 18:52:30|381.14|378.74|381.14|378.74|381.29|378.89|381.14|378.74|0
1642704760000|2022-01-20 18:52:40|381|378.6|381|378.6|381|378.6|381|378.6|0
1642704770000|2022-01-20 18:52:50|380.85|378.45|380.85|378.45|380.85|378.45|380.7|378.3|0
1642704780000|2022-01-20 18:53:00|381.14|378.74|380.85|378.45|381.14|378.74|380.85|378.45|0
1642704790000|2022-01-20 18:53:10|381|378.6|380.85|378.45|381|378.6|380.85|378.45|0
1642704800000|2022-01-20 18:53:20|381|378.6|380.7|378.3|381|378.6|380.56|378.16|0
1642704810000|2022-01-20 18:53:30|380.78|378.38|380.7|378.3|380.78|378.38|380.7|378.3|0
1642704830000|2022-01-20 18:53:50|380.56|378.16|380.56|378.16|380.56|378.16|380.56|378.16|0
1642704840000|2022-01-20 18:54:00|380.85|378.45|381|378.6|381|378.6|380.85|378.45|0
1642704850000|2022-01-20 18:54:10|381.14|378.74|381.36|378.96|381.36|378.96|381.14|378.74|0
1642704860000|2022-01-20 18:54:20|381.43|379.03|381.43|379.03|381.43|379.03|381.36|378.96|0
1642704870000|2022-01-20 18:54:30|381.29|378.89|381.29|378.89|381.43|379.03|381.29|378.89|0
1642704880000|2022-01-20 18:54:40|381.14|378.74|381.07|378.67|381.29|378.89|381.07|378.67|0
1642704890000|2022-01-20 18:54:50|381.14|378.74|381.14|378.74|381.14|378.74|381.14|378.74|0
1642704900000|2022-01-20 18:55:00|381|378.6|381.73|379.33|381.73|379.33|381|378.6|0
1642704910000|2022-01-20 18:55:10|381.51|379.11|381.87|379.47|381.87|379.47|381.43|379.03|0
1642704920000|2022-01-20 18:55:20|382.02|379.62|382.02|379.62|382.02|379.62|382.02|379.62|0
1642704930000|2022-01-20 18:55:30|381.73|379.33|381.58|379.18|381.73|379.33|381.58|379.18|0
1642704940000|2022-01-20 18:55:40|381.73|379.33|381.58|379.18|381.73|379.33|381.58|379.18|0
1642704950000|2022-01-20 18:55:50|381.29|378.89|381.43|379.03|381.43|379.03|381.29|378.89|0
1642704960000|2022-01-20 18:56:00|381.58|379.18|381.87|379.47|381.87|379.47|381.58|379.18|0
1642704970000|2022-01-20 18:56:10|381.73|379.33|381.87|379.47|382.02|379.62|381.73|379.33|0
1642704980000|2022-01-20 18:56:20|381.73|379.33|382.17|379.77|382.17|379.77|381.73|379.33|0
1642704990000|2022-01-20 18:56:30|381.87|379.47|382.31|379.91|382.31|379.91|381.87|379.47|0
1642705000000|2022-01-20 18:56:40|382.75|380.35|383.05|380.65|383.05|380.65|382.75|380.35|0
1642705010000|2022-01-20 18:56:50|382.9|380.5|383.05|380.65|383.19|380.79|382.9|380.5|0
1642705020000|2022-01-20 18:57:00|383.19|380.79|383.19|380.79|383.19|380.79|383.19|380.79|0
1642705030000|2022-01-20 18:57:10|383.34|380.94|384.07|381.67|384.07|381.67|383.34|380.94|0
1642705040000|2022-01-20 18:57:20|383.78|381.38|383.93|381.53|384.07|381.67|383.78|381.38|0
1642705050000|2022-01-20 18:57:30|384|381.6|383.93|381.53|384|381.6|383.93|381.53|0
1642705060000|2022-01-20 18:57:40|384.07|381.67|384.22|381.82|384.22|381.82|383.93|381.53|0
1642705070000|2022-01-20 18:57:50|383.93|381.53|383.34|380.94|383.93|381.53|383.34|380.94|0
1642705080000|2022-01-20 18:58:00|383.49|381.09|383.63|381.23|383.93|381.53|383.34|380.94|0
1642705090000|2022-01-20 18:58:10|383.78|381.38|383.78|381.38|383.78|381.38|383.78|381.38|0
1642705100000|2022-01-20 18:58:20|383.49|381.09|384.07|381.67|384.07|381.67|383.49|381.09|0
1642705110000|2022-01-20 18:58:30|384.22|381.82|384.22|381.82|384.22|381.82|384.07|381.67|0
1642705130000|2022-01-20 18:58:50|384.07|381.67|384.07|381.67|384.22|381.82|384.07|381.67|0
1642705140000|2022-01-20 18:59:00|383.63|381.23|383.49|381.09|383.78|381.38|383.49|381.09|0
1642705150000|2022-01-20 18:59:10|383.19|380.79|384.22|381.82|384.22|381.82|383.19|380.79|0
1642705170000|2022-01-20 18:59:30|384.07|381.67|383.93|381.53|384.07|381.67|383.93|381.53|0
1642705180000|2022-01-20 18:59:40|384.07|381.67|384.95|382.55|384.95|382.55|384.07|381.67|0
1642705190000|2022-01-20 18:59:50|384.22|381.82|384.66|382.26|384.66|382.26|384.07|381.67|0
1642705200000|2022-01-20 19:00:00|384.51|382.11|383.19|380.79|384.51|382.11|383.19|380.79|0
1642705210000|2022-01-20 19:00:10|383.48|381.08|383.48|381.08|383.63|381.23|383.34|380.94|0
1642705220000|2022-01-20 19:00:20|384.37|381.97|383.78|381.38|384.37|381.97|383.78|381.38|0
1642705230000|2022-01-20 19:00:30|383.63|381.23|383.48|381.08|384.07|381.67|383.48|381.08|0
1642705240000|2022-01-20 19:00:40|383.78|381.38|383.78|381.38|383.78|381.38|383.63|381.23|0
1642705250000|2022-01-20 19:00:50|383.19|380.79|382.6|380.2|383.19|380.79|382.6|380.2|0
1642705260000|2022-01-20 19:01:00|382.75|380.35|382.6|380.2|382.9|380.5|382.6|380.2|0
1642705270000|2022-01-20 19:01:10|382.83|380.43|382.6|380.2|382.83|380.43|382.6|380.2|0
1642705280000|2022-01-20 19:01:20|382.75|380.35|382.6|380.2|382.75|380.35|382.6|380.2|0
1642705290000|2022-01-20 19:01:30|382.9|380.5|382.75|380.35|383.04|380.64|382.75|380.35|0
1642705300000|2022-01-20 19:01:40|382.9|380.5|383.04|380.64|383.04|380.64|382.9|380.5|0
1642705310000|2022-01-20 19:01:50|383.12|380.72|383.34|380.94|383.34|380.94|383.12|380.72|0
1642705320000|2022-01-20 19:02:00|383.48|381.08|382.9|380.5|383.48|381.08|382.9|380.5|0
1642705330000|2022-01-20 19:02:10|382.75|380.35|382.75|380.35|382.9|380.5|382.75|380.35|0
1642705340000|2022-01-20 19:02:20|382.46|380.06|382.02|379.62|382.46|380.06|381.72|379.32|0
1642705350000|2022-01-20 19:02:30|381.72|379.32|381.72|379.32|381.72|379.32|381.58|379.18|0
1642705360000|2022-01-20 19:02:40|381.87|379.47|381.87|379.47|381.87|379.47|381.72|379.32|0
1642705370000|2022-01-20 19:02:50|381.58|379.18|381.29|378.89|381.58|379.18|381.14|378.74|0
1642705380000|2022-01-20 19:03:00|380.99|378.59|380.41|378.01|381.14|378.74|380.41|378.01|0
1642705390000|2022-01-20 19:03:10|380.55|378.15|380.41|378.01|380.55|378.15|380.41|378.01|0
1642705400000|2022-01-20 19:03:20|380.26|377.86|380.41|378.01|380.41|378.01|380.26|377.86|0
1642705410000|2022-01-20 19:03:30|380.26|377.86|379.82|377.42|380.26|377.86|379.82|377.42|0
1642705420000|2022-01-20 19:03:40|379.09|376.69|379.24|376.84|379.24|376.84|379.09|376.69|0
1642705430000|2022-01-20 19:03:50|379.53|377.13|379.09|376.69|379.53|377.13|379.09|376.69|0
1642705440000|2022-01-20 19:04:00|379.24|376.84|377.49|375.09|379.24|376.84|377.49|375.09|0
1642705450000|2022-01-20 19:04:10|377.78|375.38|377.49|375.09|377.78|375.38|377.35|374.95|0
1642705460000|2022-01-20 19:04:20|377.78|375.38|377.49|375.09|377.78|375.38|377.49|375.09|0
1642705470000|2022-01-20 19:04:30|377.35|374.95|377.64|375.24|377.78|375.38|377.35|374.95|0
1642705480000|2022-01-20 19:04:40|377.49|375.09|377.35|374.95|377.49|375.09|377.2|374.8|0
1642705490000|2022-01-20 19:04:50|377.49|375.09|377.35|374.95|377.49|375.09|377.35|374.95|0
1642705500000|2022-01-20 19:05:00|377.64|375.24|377.35|374.95|377.64|375.24|377.35|374.95|0
1642705510000|2022-01-20 19:05:10|377.49|375.09|377.64|375.24|377.64|375.24|377.2|374.8|0
1642705520000|2022-01-20 19:05:20|377.49|375.09|377.49|375.09|377.64|375.24|377.49|375.09|0
1642705530000|2022-01-20 19:05:30|377.35|374.95|377.93|375.53|377.93|375.53|377.35|374.95|0
1642705540000|2022-01-20 19:05:40|377.78|375.38|377.93|375.53|378.07|375.67|377.78|375.38|0
1642705550000|2022-01-20 19:05:50|377.78|375.38|378.15|375.75|378.15|375.75|377.78|375.38|0
1642705560000|2022-01-20 19:06:00|378.22|375.82|378.51|376.11|378.66|376.26|378.22|375.82|0
1642705570000|2022-01-20 19:06:10|378.66|376.26|378.51|376.11|378.66|376.26|378.51|376.11|0
1642705580000|2022-01-20 19:06:20|378.37|375.97|378.51|376.11|378.51|376.11|378.37|375.97|0
1642705590000|2022-01-20 19:06:30|378.66|376.26|378.51|376.11|378.66|376.26|378.51|376.11|0
1642705600000|2022-01-20 19:06:40|378.37|375.97|378.07|375.67|378.37|375.97|378.07|375.67|0
1642705610000|2022-01-20 19:06:50|378.37|375.97|377.78|375.38|378.37|375.97|377.78|375.38|0
1642705620000|2022-01-20 19:07:00|378.07|375.67|378.07|375.67|378.22|375.82|378.07|375.67|0
1642705630000|2022-01-20 19:07:10|377.93|375.53|378.22|375.82|378.22|375.82|377.93|375.53|0
1642705640000|2022-01-20 19:07:20|378.66|376.26|378.51|376.11|378.66|376.26|378.51|376.11|0
1642705650000|2022-01-20 19:07:30|378.37|375.97|378.22|375.82|378.37|375.97|378.07|375.67|0
1642705660000|2022-01-20 19:07:40|378.37|375.97|378.66|376.26|378.66|376.26|378.37|375.97|0
1642705670000|2022-01-20 19:07:50|378.51|376.11|378.51|376.11|378.51|376.11|378.51|376.11|0
1642705680000|2022-01-20 19:08:00|378.36|375.96|378.36|375.96|378.36|375.96|378.22|375.82|0
1642705690000|2022-01-20 19:08:10|378.22|375.82|378.22|375.82|378.36|375.96|378.22|375.82|0
1642705700000|2022-01-20 19:08:20|378.36|375.96|378.36|375.96|378.36|375.96|378.22|375.82|0
1642705710000|2022-01-20 19:08:30|378.66|376.26|378.66|376.26|378.66|376.26|378.66|376.26|0
1642705720000|2022-01-20 19:08:40|378.51|376.11|378.51|376.11|378.51|376.11|378.51|376.11|0
1642705730000|2022-01-20 19:08:50|378.36|375.96|378.36|375.96|378.36|375.96|378.36|375.96|0
1642705740000|2022-01-20 19:09:00|378.51|376.11|378.22|375.82|378.51|376.11|378.07|375.67|0
1642705750000|2022-01-20 19:09:10|378.51|376.11|378.51|376.11|378.51|376.11|378.22|375.82|0
1642705760000|2022-01-20 19:09:20|378.66|376.26|378.07|375.67|378.66|376.26|378.07|375.67|0
1642705770000|2022-01-20 19:09:30|378.22|375.82|378.07|375.67|378.22|375.82|377.93|375.53|0
1642705780000|2022-01-20 19:09:40|378.22|375.82|378.22|375.82|378.22|375.82|377.93|375.53|0
1642705790000|2022-01-20 19:09:50|378.07|375.67|378.22|375.82|378.36|375.96|378.07|375.67|0
1642705800000|2022-01-20 19:10:00|378.07|375.67|378.15|375.75|378.22|375.82|378.07|375.67|0
1642705810000|2022-01-20 19:10:10|378.22|375.82|378.07|375.67|378.36|375.96|378.07|375.67|0
1642705820000|2022-01-20 19:10:20|377.93|375.53|377.93|375.53|378.22|375.82|377.93|375.53|0
1642705830000|2022-01-20 19:10:30|377.78|375.38|377.35|374.95|377.78|375.38|377.35|374.95|0
1642705840000|2022-01-20 19:10:40|377.49|375.09|377.2|374.8|377.49|375.09|377.2|374.8|0
1642705850000|2022-01-20 19:10:50|377.42|375.02|378.07|375.67|378.07|375.67|377.2|374.8|0
1642705860000|2022-01-20 19:11:00|378.22|375.82|378.8|376.4|378.8|376.4|378.07|375.67|0
1642705870000|2022-01-20 19:11:10|379.09|376.69|379.53|377.13|379.68|377.28|379.09|376.69|0
1642705880000|2022-01-20 19:11:20|379.09|376.69|379.24|376.84|379.24|376.84|378.95|376.55|0
1642705890000|2022-01-20 19:11:30|379.31|376.91|379.53|377.13|379.53|377.13|379.24|376.84|0
1642705900000|2022-01-20 19:11:40|379.24|376.84|379.53|377.13|379.53|377.13|379.24|376.84|0
1642705910000|2022-01-20 19:11:50|379.38|376.98|380.11|377.71|380.33|377.93|379.38|376.98|0
1642705920000|2022-01-20 19:12:00|379.67|377.27|380.4|378|380.4|378|379.67|377.27|0
1642705930000|2022-01-20 19:12:10|380.84|378.44|381.72|379.32|381.72|379.32|380.84|378.44|0
1642705940000|2022-01-20 19:12:20|381.87|379.47|382.45|380.05|382.45|380.05|381.87|379.47|0
1642705950000|2022-01-20 19:12:30|383.04|380.64|384.21|381.81|384.21|381.81|383.04|380.64|0
1642705960000|2022-01-20 19:12:40|385.1|382.7|385.83|383.43|385.83|383.43|385.1|382.7|0
1642705970000|2022-01-20 19:12:50|385.69|383.29|385.03|382.63|385.69|383.29|385.03|382.63|0
1642705980000|2022-01-20 19:13:00|384.95|382.55|384.8|382.4|384.95|382.55|384.51|382.11|0
1642705990000|2022-01-20 19:13:10|385.39|382.99|386.5|384.1|386.72|384.32|385.39|382.99|0
1642706000000|2022-01-20 19:13:20|386.72|384.32|386.8|384.4|386.8|384.4|386.42|384.02|0
1642706010000|2022-01-20 19:13:30|386.72|384.32|386.42|384.02|386.87|384.47|386.42|384.02|0
1642706020000|2022-01-20 19:13:40|386.57|384.17|386.28|383.88|386.65|384.25|386.28|383.88|0
1642706030000|2022-01-20 19:13:50|386.42|384.02|386.87|384.47|386.87|384.47|386.28|383.88|0
1642706040000|2022-01-20 19:14:00|386.57|384.17|386.87|384.47|386.87|384.47|386.57|384.17|0
1642706050000|2022-01-20 19:14:10|387.01|384.61|386.87|384.47|387.16|384.76|386.87|384.47|0
1642706060000|2022-01-20 19:14:20|387.01|384.61|386.72|384.32|387.01|384.61|386.72|384.32|0
1642706070000|2022-01-20 19:14:30|386.65|384.25|386.72|384.32|386.72|384.32|386.65|384.25|0
1642706080000|2022-01-20 19:14:40|386.57|384.17|386.57|384.17|386.87|384.47|386.57|384.17|0
1642706090000|2022-01-20 19:14:50|387.01|384.61|386.87|384.47|387.01|384.61|386.87|384.47|0
1642706100000|2022-01-20 19:15:00|387.01|384.61|387.16|384.76|387.16|384.76|386.87|384.47|0
1642706110000|2022-01-20 19:15:10|387.01|384.61|387.16|384.76|387.16|384.76|387.01|384.61|0
1642706120000|2022-01-20 19:15:20|386.87|384.47|386.57|384.17|386.87|384.47|386.57|384.17|0
1642706130000|2022-01-20 19:15:30|386.42|384.02|386.42|384.02|386.72|384.32|386.28|383.88|0
1642706140000|2022-01-20 19:15:40|386.72|384.32|387.01|384.61|387.01|384.61|386.57|384.17|0
1642706150000|2022-01-20 19:15:50|388.2|385.8|388.49|386.09|388.49|386.09|388.2|385.8|0
1642706160000|2022-01-20 19:16:00|388.34|385.94|388.05|385.65|388.34|385.94|387.98|385.58|0
1642706170000|2022-01-20 19:16:10|388.34|385.94|388.49|386.09|388.49|386.09|388.34|385.94|0
1642706180000|2022-01-20 19:16:20|388.64|386.24|389.08|386.68|389.23|386.83|388.64|386.24|0
1642706190000|2022-01-20 19:16:30|389.23|386.83|389.38|386.98|389.38|386.98|389.08|386.68|0
1642706200000|2022-01-20 19:16:40|389.08|386.68|388.79|386.39|389.08|386.68|388.49|386.09|0
1642706210000|2022-01-20 19:16:50|388.94|386.54|389.23|386.83|389.23|386.83|388.94|386.54|0
1642706220000|2022-01-20 19:17:00|388.94|386.54|388.49|386.09|388.94|386.54|388.2|385.8|0
1642706230000|2022-01-20 19:17:10|388.57|386.17|388.49|386.09|388.64|386.24|388.34|385.94|0
1642706240000|2022-01-20 19:17:20|388.64|386.24|388.34|385.94|388.64|386.24|388.34|385.94|0
1642706250000|2022-01-20 19:17:30|388.2|385.8|387.9|385.5|388.2|385.8|387.9|385.5|0
1642706260000|2022-01-20 19:17:40|388.05|385.65|387.6|385.2|388.05|385.65|387.6|385.2|0
1642706270000|2022-01-20 19:17:50|387.75|385.35|387.31|384.91|387.75|385.35|387.16|384.76|0
1642706280000|2022-01-20 19:18:00|387.46|385.06|387.09|384.69|387.75|385.35|387.09|384.69|0
1642706290000|2022-01-20 19:18:10|386.57|384.17|386.13|383.73|386.57|384.17|386.13|383.73|0
1642706300000|2022-01-20 19:18:20|386.42|384.02|386.42|384.02|386.42|384.02|386.42|384.02|0
1642706310000|2022-01-20 19:18:30|385.98|383.58|385.98|383.58|385.98|383.58|385.76|383.36|0
1642706320000|2022-01-20 19:18:40|386.42|384.02|386.57|384.17|386.86|384.46|386.42|384.02|0
1642706330000|2022-01-20 19:18:50|386.72|384.32|386.72|384.32|386.72|384.32|386.72|384.32|0
1642706340000|2022-01-20 19:19:00|386.57|384.17|387.31|384.91|387.31|384.91|386.57|384.17|0
1642706350000|2022-01-20 19:19:10|387.16|384.76|386.5|384.1|387.16|384.76|386.42|384.02|0
1642706360000|2022-01-20 19:19:20|386.27|383.87|385.83|383.43|386.27|383.87|385.83|383.43|0
1642706370000|2022-01-20 19:19:30|385.54|383.14|384.8|382.4|385.54|383.14|384.8|382.4|0
1642706380000|2022-01-20 19:19:40|385.83|383.43|385.68|383.28|385.83|383.43|385.68|383.28|0
1642706390000|2022-01-20 19:19:50|385.83|383.43|386.72|384.32|386.72|384.32|385.83|383.43|0
1642706400000|2022-01-20 19:20:00|386.42|384.02|385.98|383.58|386.42|384.02|385.68|383.28|0
1642706410000|2022-01-20 19:20:10|385.83|383.43|385.54|383.14|385.83|383.43|385.54|383.14|0
1642706420000|2022-01-20 19:20:20|385.68|383.28|386.72|384.32|386.72|384.32|385.68|383.28|0
1642706430000|2022-01-20 19:20:30|386.86|384.46|386.42|384.02|386.86|384.46|386.42|384.02|0
1642706440000|2022-01-20 19:20:40|386.27|383.87|385.83|383.43|386.57|384.17|385.83|383.43|0
1642706450000|2022-01-20 19:20:50|386.13|383.73|385.98|383.58|386.42|384.02|385.98|383.58|0
1642706460000|2022-01-20 19:21:00|386.13|383.73|386.13|383.73|386.27|383.87|386.13|383.73|0
1642706470000|2022-01-20 19:21:10|385.54|383.14|385.98|383.58|386.13|383.73|385.54|383.14|0
1642706480000|2022-01-20 19:21:20|385.83|383.43|385.98|383.58|385.98|383.58|385.83|383.43|0
1642706490000|2022-01-20 19:21:30|386.13|383.73|385.98|383.58|386.13|383.73|385.98|383.58|0
1642706500000|2022-01-20 19:21:40|385.83|383.43|385.68|383.28|385.83|383.43|385.68|383.28|0
1642706510000|2022-01-20 19:21:50|386.27|383.87|385.83|383.43|386.27|383.87|385.83|383.43|0
1642706520000|2022-01-20 19:22:00|385.98|383.58|385.68|383.28|386.13|383.73|385.68|383.28|0
1642706530000|2022-01-20 19:22:10|385.83|383.43|386.35|383.95|386.35|383.95|385.83|383.43|0
1642706540000|2022-01-20 19:22:20|386.27|383.87|385.83|383.43|386.27|383.87|385.54|383.14|0
1642706550000|2022-01-20 19:22:30|385.98|383.58|385.83|383.43|385.98|383.58|385.68|383.28|0
1642706560000|2022-01-20 19:22:40|385.98|383.58|385.98|383.58|386.13|383.73|385.98|383.58|0
1642706570000|2022-01-20 19:22:50|386.27|383.87|386.57|384.17|386.57|384.17|386.27|383.87|0
1642706580000|2022-01-20 19:23:00|386.72|384.32|386.72|384.32|386.79|384.39|386.72|384.32|0
1642706590000|2022-01-20 19:23:10|386.86|384.46|387.45|385.05|387.45|385.05|386.72|384.32|0
1642706600000|2022-01-20 19:23:20|387.6|385.2|387.9|385.5|387.9|385.5|387.6|385.2|0
1642706610000|2022-01-20 19:23:30|387.75|385.35|388.64|386.24|388.64|386.24|387.75|385.35|0
1642706620000|2022-01-20 19:23:40|388.79|386.39|388.93|386.53|388.93|386.53|388.79|386.39|0
1642706630000|2022-01-20 19:23:50|388.42|386.02|388.49|386.09|388.64|386.24|388.42|386.02|0
1642706640000|2022-01-20 19:24:00|388.86|386.46|388.64|386.24|388.93|386.53|388.57|386.17|0
1642706650000|2022-01-20 19:24:10|388.57|386.17|388.49|386.09|388.64|386.24|388.49|386.09|0
1642706660000|2022-01-20 19:24:20|388.79|386.39|388.64|386.24|388.93|386.53|388.64|386.24|0
1642706670000|2022-01-20 19:24:30|388.49|386.09|387.6|385.2|388.49|386.09|387.6|385.2|0
1642706680000|2022-01-20 19:24:40|387.16|384.76|386.71|384.31|387.16|384.76|386.71|384.31|0
1642706690000|2022-01-20 19:24:50|387.01|384.61|387.16|384.76|387.16|384.76|387.01|384.61|0
1642706700000|2022-01-20 19:25:00|387.01|384.61|387.6|385.2|387.6|385.2|386.86|384.46|0
1642706710000|2022-01-20 19:25:10|387.75|385.35|387.6|385.2|387.75|385.35|387.16|384.76|0
1642706720000|2022-01-20 19:25:20|387.45|385.05|387.31|384.91|387.45|385.05|387.23|384.83|0
1642706730000|2022-01-20 19:25:30|387.6|385.2|387.16|384.76|387.6|385.2|387.16|384.76|0
1642706740000|2022-01-20 19:25:40|387.31|384.91|387.45|385.05|387.45|385.05|387.31|384.91|0
1642706750000|2022-01-20 19:25:50|387.6|385.2|387.6|385.2|387.6|385.2|387.6|385.2|0
1642706760000|2022-01-20 19:26:00|388.04|385.64|387.9|385.5|388.04|385.64|387.9|385.5|0
1642706770000|2022-01-20 19:26:10|387.75|385.35|387.45|385.05|387.75|385.35|387.45|385.05|0
1642706780000|2022-01-20 19:26:20|387.16|384.76|386.86|384.46|387.16|384.76|386.71|384.31|0
1642706790000|2022-01-20 19:26:30|386.79|384.39|386.71|384.31|386.86|384.46|386.71|384.31|0
1642706800000|2022-01-20 19:26:40|386.86|384.46|387.3|384.9|387.3|384.9|386.86|384.46|0
1642706810000|2022-01-20 19:26:50|387.45|385.05|387.45|385.05|387.6|385.2|387.3|384.9|0
1642706820000|2022-01-20 19:27:00|387.3|384.9|387.53|385.13|387.75|385.35|387.3|384.9|0
1642706830000|2022-01-20 19:27:10|387.6|385.2|387.9|385.5|387.9|385.5|387.6|385.2|0
1642706840000|2022-01-20 19:27:20|387.75|385.35|388.64|386.24|388.64|386.24|387.75|385.35|0
1642706850000|2022-01-20 19:27:30|388.49|386.09|389.38|386.98|389.38|386.98|388.19|385.79|0
1642706860000|2022-01-20 19:27:40|389.82|387.42|389.53|387.13|389.82|387.42|389.53|387.13|0
1642706870000|2022-01-20 19:27:50|389.67|387.27|389.67|387.27|389.67|387.27|389.45|387.05|0
1642706880000|2022-01-20 19:28:00|389.38|386.98|388.93|386.53|389.38|386.98|388.93|386.53|0
1642706890000|2022-01-20 19:28:10|389.08|386.68|389.08|386.68|389.08|386.68|388.93|386.53|0
1642706900000|2022-01-20 19:28:20|388.93|386.53|389.08|386.68|389.08|386.68|388.78|386.38|0
1642706910000|2022-01-20 19:28:30|388.78|386.38|389.08|386.68|389.08|386.68|388.78|386.38|0
1642706920000|2022-01-20 19:28:40|388.86|386.46|389.23|386.83|389.23|386.83|388.78|386.38|0
1642706930000|2022-01-20 19:28:50|389.82|387.42|389.97|387.57|389.97|387.57|389.67|387.27|0
1642706940000|2022-01-20 19:29:00|389.67|387.27|389.52|387.12|389.67|387.27|389.38|386.98|0
1642706950000|2022-01-20 19:29:10|389.67|387.27|389.52|387.12|389.67|387.27|389.38|386.98|0
1642706960000|2022-01-20 19:29:20|389.38|386.98|389.52|387.12|389.52|387.12|389.08|386.68|0
1642706970000|2022-01-20 19:29:30|389.67|387.27|389.67|387.27|389.82|387.42|389.67|387.27|0
1642706980000|2022-01-20 19:29:40|389.97|387.57|389.97|387.57|390.12|387.72|389.97|387.57|0
1642706990000|2022-01-20 19:29:50|390.12|387.72|390.12|387.72|390.12|387.72|390.12|387.72|0
1642707000000|2022-01-20 19:30:00|389.97|387.57|391.01|388.61|391.01|388.61|389.97|387.57|0
1642707010000|2022-01-20 19:30:10|391.16|388.76|391.46|389.06|391.6|389.2|391.16|388.76|0
1642707020000|2022-01-20 19:30:20|391.6|389.2|390.49|388.09|391.6|389.2|390.49|388.09|0
1642707030000|2022-01-20 19:30:30|391.01|388.61|391.01|388.61|391.01|388.61|390.86|388.46|0
1642707040000|2022-01-20 19:30:40|391.16|388.76|390.86|388.46|391.16|388.76|390.86|388.46|0
1642707050000|2022-01-20 19:30:50|391.01|388.61|391.01|388.61|391.46|389.06|391.01|388.61|0
1642707060000|2022-01-20 19:31:00|391.16|388.76|391.46|389.06|391.46|389.06|391.16|388.76|0
1642707070000|2022-01-20 19:31:10|391.6|389.2|392.95|390.55|392.95|390.55|391.6|389.2|0
1642707080000|2022-01-20 19:31:20|392.65|390.25|392.5|390.1|392.65|390.25|392.5|390.1|0
1642707090000|2022-01-20 19:31:30|392.72|390.32|392.65|390.25|392.8|390.4|392.65|390.25|0
1642707100000|2022-01-20 19:31:40|392.8|390.4|393.09|390.69|393.09|390.69|392.8|390.4|0
1642707110000|2022-01-20 19:31:50|393.24|390.84|392.95|390.55|393.24|390.84|392.95|390.55|0
1642707120000|2022-01-20 19:32:00|393.09|390.69|392.35|389.95|393.09|390.69|392.35|389.95|0
1642707130000|2022-01-20 19:32:10|392.2|389.8|391.9|389.5|392.2|389.8|391.9|389.5|0
1642707140000|2022-01-20 19:32:20|392.2|389.8|392.05|389.65|392.35|389.95|392.05|389.65|0
1642707150000|2022-01-20 19:32:30|391.9|389.5|391.6|389.2|391.9|389.5|391.6|389.2|0
1642707160000|2022-01-20 19:32:40|391.16|388.76|391.31|388.91|391.45|389.05|391.16|388.76|0
1642707170000|2022-01-20 19:32:50|390.71|388.31|390.12|387.72|390.71|388.31|390.12|387.72|0
1642707180000|2022-01-20 19:33:00|390.27|387.87|390.71|388.31|390.71|388.31|390.27|387.87|0
1642707190000|2022-01-20 19:33:10|390.86|388.46|390.56|388.16|390.86|388.46|390.56|388.16|0
1642707200000|2022-01-20 19:33:20|390.41|388.01|391.16|388.76|391.16|388.76|390.41|388.01|0
1642707210000|2022-01-20 19:33:30|391.31|388.91|392.35|389.95|392.35|389.95|391.16|388.76|0
1642707220000|2022-01-20 19:33:40|392.5|390.1|391.75|389.35|392.5|390.1|391.75|389.35|0
1642707230000|2022-01-20 19:33:50|391.83|389.43|391.6|389.2|391.83|389.43|391.6|389.2|0
1642707240000|2022-01-20 19:34:00|391.45|389.05|391.9|389.5|391.9|389.5|391.45|389.05|0
1642707250000|2022-01-20 19:34:10|392.05|389.65|392.2|389.8|392.2|389.8|392.05|389.65|0
1642707260000|2022-01-20 19:34:20|392.65|390.25|392.94|390.54|392.94|390.54|392.65|390.25|0
1642707270000|2022-01-20 19:34:30|392.79|390.39|392.79|390.39|392.79|390.39|392.79|390.39|0
1642707280000|2022-01-20 19:34:40|392.65|390.25|392.65|390.25|392.65|390.25|392.35|389.95|0
1642707290000|2022-01-20 19:34:50|392.35|389.95|392.5|390.1|392.65|390.25|392.35|389.95|0
1642707300000|2022-01-20 19:35:00|391.75|389.35|392.2|389.8|392.2|389.8|391.45|389.05|0
1642707310000|2022-01-20 19:35:10|392.28|389.88|392.79|390.39|392.79|390.39|392.28|389.88|0
1642707320000|2022-01-20 19:35:20|392.65|390.25|392.72|390.32|392.72|390.32|392.65|390.25|0
1642707330000|2022-01-20 19:35:30|392.35|389.95|392.05|389.65|392.5|390.1|392.05|389.65|0
1642707340000|2022-01-20 19:35:40|391.9|389.5|391.75|389.35|391.9|389.5|391.75|389.35|0
1642707350000|2022-01-20 19:35:50|392.05|389.65|392.2|389.8|392.2|389.8|391.9|389.5|0
1642707360000|2022-01-20 19:36:00|392.05|389.65|391.75|389.35|392.05|389.65|391.75|389.35|0
1642707370000|2022-01-20 19:36:10|391.9|389.5|391.45|389.05|391.9|389.5|391.3|388.9|0
1642707380000|2022-01-20 19:36:20|391.3|388.9|391.6|389.2|391.6|389.2|391.3|388.9|0
1642707390000|2022-01-20 19:36:30|391.75|389.35|392.05|389.65|392.05|389.65|391.6|389.2|0
1642707400000|2022-01-20 19:36:40|392.2|389.8|392.64|390.24|392.64|390.24|392.2|389.8|0
1642707410000|2022-01-20 19:36:50|392.2|389.8|389.92|387.52|392.5|390.1|389.92|387.52|0
1642707420000|2022-01-20 19:37:00|394.36|391.96|394.21|391.81|394.36|391.96|394.21|391.81|0
1642707430000|2022-01-20 19:37:10|393.62|391.22|393.92|391.52|393.99|391.59|393.62|391.22|0
1642707440000|2022-01-20 19:37:20|394.06|391.66|394.21|391.81|394.21|391.81|394.06|391.66|0
1642707450000|2022-01-20 19:37:30|394.66|392.26|395.56|393.16|395.56|393.16|394.66|392.26|0
1642707460000|2022-01-20 19:37:40|395.86|393.46|395.86|393.46|396|393.6|395.71|393.31|0
1642707470000|2022-01-20 19:37:50|395.56|393.16|395.86|393.46|396|393.6|395.56|393.16|0
1642707480000|2022-01-20 19:38:00|395.71|393.31|395.86|393.46|396|393.6|395.71|393.31|0
1642707490000|2022-01-20 19:38:10|396.15|393.75|395.56|393.16|396.15|393.75|395.56|393.16|0
1642707500000|2022-01-20 19:38:20|395.48|393.08|395.56|393.16|395.56|393.16|395.41|393.01|0
1642707510000|2022-01-20 19:38:30|395.41|393.01|394.81|392.41|395.41|393.01|394.81|392.41|0
1642707520000|2022-01-20 19:38:40|394.51|392.11|394.51|392.11|394.66|392.26|394.36|391.96|0
1642707530000|2022-01-20 19:38:50|394.36|391.96|395.26|392.86|395.26|392.86|394.36|391.96|0
1642707540000|2022-01-20 19:39:00|395.56|393.16|394.81|392.41|395.56|393.16|394.81|392.41|0
1642707550000|2022-01-20 19:39:10|394.66|392.26|394.21|391.81|394.66|392.26|394.06|391.66|0
1642707560000|2022-01-20 19:39:20|394.44|392.04|394.51|392.11|394.51|392.11|394.36|391.96|0
1642707570000|2022-01-20 19:39:30|394.36|391.96|394.36|391.96|394.66|392.26|394.36|391.96|0
1642707580000|2022-01-20 19:39:40|394.51|392.11|394.51|392.11|394.51|392.11|394.36|391.96|0
1642707590000|2022-01-20 19:39:50|394.36|391.96|394.51|392.11|394.51|392.11|394.36|391.96|0
1642707600000|2022-01-20 19:40:00|394.66|392.26|395.41|393.01|395.41|393.01|394.66|392.26|0
1642707610000|2022-01-20 19:40:10|395.71|393.31|395.56|393.16|395.71|393.31|395.56|393.16|0
1642707620000|2022-01-20 19:40:20|395.26|392.86|394.96|392.56|395.26|392.86|394.96|392.56|0
1642707630000|2022-01-20 19:40:30|395.11|392.71|395.26|392.86|395.26|392.86|395.11|392.71|0
1642707640000|2022-01-20 19:40:40|395.7|393.3|395.41|393.01|395.7|393.3|395.11|392.71|0
1642707650000|2022-01-20 19:40:50|395.56|393.16|396|393.6|396|393.6|395.56|393.16|0
1642707660000|2022-01-20 19:41:00|396.9|394.5|396.6|394.2|397.05|394.65|396.6|394.2|0
1642707670000|2022-01-20 19:41:10|396.75|394.35|396.9|394.5|396.9|394.5|396.75|394.35|0
1642707680000|2022-01-20 19:41:20|397.05|394.65|396.38|393.98|397.05|394.65|396.38|393.98|0
1642707690000|2022-01-20 19:41:30|396.75|394.35|396.45|394.05|396.75|394.35|396.45|394.05|0
1642707700000|2022-01-20 19:41:40|396.3|393.9|396.15|393.75|396.3|393.9|396|393.6|0
1642707710000|2022-01-20 19:41:50|396.3|393.9|396.6|394.2|396.75|394.35|396.3|393.9|0
1642707720000|2022-01-20 19:42:00|396.75|394.35|396.75|394.35|396.75|394.35|396.15|393.75|0
1642707730000|2022-01-20 19:42:10|396.9|394.5|396.75|394.35|396.9|394.5|396.75|394.35|0
1642707740000|2022-01-20 19:42:20|396.9|394.5|397.05|394.65|397.05|394.65|396.9|394.5|0
1642707750000|2022-01-20 19:42:30|396.9|394.5|396.45|394.05|396.9|394.5|396.45|394.05|0
1642707760000|2022-01-20 19:42:40|396.3|393.9|396.45|394.05|396.9|394.5|396.3|393.9|0
1642707770000|2022-01-20 19:42:50|396.6|394.2|396.9|394.5|396.9|394.5|396.45|394.05|0
1642707780000|2022-01-20 19:43:00|396.3|393.9|395.48|393.08|396.3|393.9|395.48|393.08|0
1642707790000|2022-01-20 19:43:10|395.26|392.86|395.41|393.01|395.55|393.15|395.26|392.86|0
1642707800000|2022-01-20 19:43:20|395.55|393.15|394.81|392.41|395.55|393.15|394.81|392.41|0
1642707810000|2022-01-20 19:43:30|395.11|392.71|395.85|393.45|395.85|393.45|395.11|392.71|0
1642707820000|2022-01-20 19:43:40|395.55|393.15|396.15|393.75|396.15|393.75|395.55|393.15|0
1642707830000|2022-01-20 19:43:50|395.85|393.45|396.45|394.05|396.45|394.05|395.85|393.45|0
1642707840000|2022-01-20 19:44:00|396.3|393.9|395.93|393.53|396.3|393.9|395.85|393.45|0
1642707850000|2022-01-20 19:44:10|396.15|393.75|396.9|394.5|397.05|394.65|396.15|393.75|0
1642707860000|2022-01-20 19:44:20|397.05|394.65|396.6|394.2|397.05|394.65|396.6|394.2|0
1642707870000|2022-01-20 19:44:30|396.75|394.35|396.3|393.9|396.75|394.35|396.3|393.9|0
1642707880000|2022-01-20 19:44:40|396.6|394.2|396.45|394.05|396.6|394.2|396.45|394.05|0
1642707890000|2022-01-20 19:44:50|396.38|393.98|396.6|394.2|396.6|394.2|396.3|393.9|0
1642707900000|2022-01-20 19:45:00|396.45|394.05|396.3|393.9|396.45|394.05|396.3|393.9|0
1642707910000|2022-01-20 19:45:10|395.4|393|395.7|393.3|395.7|393.3|395.4|393|0
1642707920000|2022-01-20 19:45:20|395.33|392.93|395.26|392.86|395.33|392.93|394.81|392.41|0
1642707930000|2022-01-20 19:45:30|395.11|392.71|395.33|392.93|395.33|392.93|395.11|392.71|0
1642707940000|2022-01-20 19:45:40|395.4|393|394.81|392.41|395.4|393|394.66|392.26|0
1642707950000|2022-01-20 19:45:50|394.96|392.56|395.25|392.85|395.4|393|394.96|392.56|0
1642707960000|2022-01-20 19:46:00|394.81|392.41|395.25|392.85|395.4|393|394.81|392.41|0
1642707970000|2022-01-20 19:46:10|395.4|393|395.11|392.71|395.4|393|395.11|392.71|0
1642707980000|2022-01-20 19:46:20|394.81|392.41|395.03|392.63|395.03|392.63|394.81|392.41|0
1642707990000|2022-01-20 19:46:30|395.4|393|395.55|393.15|395.7|393.3|395.4|393|0
1642708000000|2022-01-20 19:46:40|395.7|393.3|395.63|393.23|395.85|393.45|395.55|393.15|0
1642708010000|2022-01-20 19:46:50|395.55|393.15|396.15|393.75|396.15|393.75|395.55|393.15|0
1642708020000|2022-01-20 19:47:00|396.45|394.05|396.9|394.5|397.05|394.65|396.45|394.05|0
1642708030000|2022-01-20 19:47:10|397.13|394.73|397.95|395.55|397.95|395.55|397.13|394.73|0
1642708040000|2022-01-20 19:47:20|397.8|395.4|397.35|394.95|397.95|395.55|397.35|394.95|0
1642708050000|2022-01-20 19:47:30|397.43|395.03|397.2|394.8|397.43|395.03|396.9|394.5|0
1642708060000|2022-01-20 19:47:40|397.35|394.95|397.95|395.55|397.95|395.55|397.35|394.95|0
1642708070000|2022-01-20 19:47:50|397.8|395.4|397.95|395.55|397.95|395.55|397.8|395.4|0
1642708080000|2022-01-20 19:48:00|397.65|395.25|398.25|395.85|398.25|395.85|397.65|395.25|0
1642708090000|2022-01-20 19:48:10|398.4|396|398.85|396.45|398.85|396.45|398.4|396|0
1642708100000|2022-01-20 19:48:20|398.7|396.3|398.85|396.45|398.85|396.45|398.7|396.3|0
1642708110000|2022-01-20 19:48:30|398.55|396.15|398.85|396.45|398.85|396.45|398.25|395.85|0
1642708120000|2022-01-20 19:48:40|398.7|396.3|398.85|396.45|398.85|396.45|398.7|396.3|0
1642708130000|2022-01-20 19:48:50|398.7|396.3|398.85|396.45|398.85|396.45|398.7|396.3|0
1642708140000|2022-01-20 19:49:00|398.7|396.3|398.4|396|398.7|396.3|398.4|396|0
1642708150000|2022-01-20 19:49:10|397.8|395.4|396.75|394.35|397.8|395.4|396.75|394.35|0
1642708160000|2022-01-20 19:49:20|396.6|394.2|397.5|395.1|397.5|395.1|396.6|394.2|0
1642708170000|2022-01-20 19:49:30|397.35|394.95|395.85|393.45|397.35|394.95|395.85|393.45|0
1642708180000|2022-01-20 19:49:40|395.7|393.3|395.4|393|395.7|393.3|395.4|393|0
1642708190000|2022-01-20 19:49:50|395.7|393.3|395.7|393.3|395.7|393.3|395.1|392.7|0
1642708200000|2022-01-20 19:50:00|396|393.6|396.23|393.83|396.23|393.83|395.85|393.45|0
1642708210000|2022-01-20 19:50:10|396|393.6|395.25|392.85|396|393.6|395.1|392.7|0
1642708220000|2022-01-20 19:50:20|394.95|392.55|394.36|391.96|394.95|392.55|393.91|391.51|0
1642708230000|2022-01-20 19:50:30|394.21|391.81|394.21|391.81|394.36|391.96|394.06|391.66|0
1642708240000|2022-01-20 19:50:40|393.76|391.36|394.36|391.96|394.51|392.11|393.76|391.36|0
1642708250000|2022-01-20 19:50:50|394.66|392.26|394.36|391.96|394.66|392.26|394.21|391.81|0
1642708260000|2022-01-20 19:51:00|395.4|393|395.85|393.45|395.85|393.45|395.4|393|0
1642708270000|2022-01-20 19:51:10|395.7|393.3|395.85|393.45|395.85|393.45|395.7|393.3|0
1642708280000|2022-01-20 19:51:20|395.55|393.15|396.6|394.2|396.6|394.2|395.55|393.15|0
1642708290000|2022-01-20 19:51:30|396.45|394.05|396.6|394.2|397.05|394.65|396.45|394.05|0
1642708300000|2022-01-20 19:51:40|396.45|394.05|396.9|394.5|396.9|394.5|396.45|394.05|0
1642708310000|2022-01-20 19:51:50|396.6|394.2|396.75|394.35|396.9|394.5|396.6|394.2|0
1642708320000|2022-01-20 19:52:00|396.9|394.5|396.45|394.05|396.9|394.5|396.38|393.98|0
1642708330000|2022-01-20 19:52:10|396.6|394.2|395.25|392.85|396.6|394.2|395.25|392.85|0
1642708340000|2022-01-20 19:52:20|395.7|393.3|396.3|393.9|396.3|393.9|395.7|393.3|0
1642708350000|2022-01-20 19:52:30|396.75|394.35|397.05|394.65|397.05|394.65|396.6|394.2|0
1642708360000|2022-01-20 19:52:40|396.75|394.35|396.9|394.5|396.9|394.5|396.6|394.2|0
1642708370000|2022-01-20 19:52:50|397.05|394.65|396.6|394.2|397.05|394.65|396.15|393.75|0
1642708380000|2022-01-20 19:53:00|396.75|394.35|396.15|393.75|396.75|394.35|396.15|393.75|0
1642708390000|2022-01-20 19:53:10|396.3|393.9|396.15|393.75|396.45|394.05|396.15|393.75|0
1642708400000|2022-01-20 19:53:20|396.6|394.2|396|393.6|396.75|394.35|396|393.6|0
1642708410000|2022-01-20 19:53:30|396.15|393.75|396.3|393.9|396.3|393.9|396.15|393.75|0
1642708420000|2022-01-20 19:53:40|396.15|393.75|396.45|394.05|396.45|394.05|396.15|393.75|0
1642708430000|2022-01-20 19:53:50|396.3|393.9|396.15|393.75|396.3|393.9|396|393.6|0
1642708440000|2022-01-20 19:54:00|395.55|393.15|395.93|393.53|396|393.6|395.55|393.15|0
1642708450000|2022-01-20 19:54:10|396|393.6|396.3|393.9|396.3|393.9|396|393.6|0
1642708460000|2022-01-20 19:54:20|396.15|393.75|396|393.6|396.15|393.75|395.85|393.45|0
1642708470000|2022-01-20 19:54:30|396.15|393.75|396|393.6|396.15|393.75|395.85|393.45|0
1642708480000|2022-01-20 19:54:40|395.55|393.15|395.55|393.15|395.55|393.15|395.4|393|0
1642708490000|2022-01-20 19:54:50|395.4|393|395.7|393.3|395.7|393.3|395.4|393|0
1642708500000|2022-01-20 19:55:00|395.4|393|395.33|392.93|395.85|393.45|395.33|392.93|0
1642708510000|2022-01-20 19:55:10|395.4|393|395.4|393|395.4|393|395.25|392.85|0
1642708520000|2022-01-20 19:55:20|394.8|392.4|394.95|392.55|394.95|392.55|394.65|392.25|0
1642708530000|2022-01-20 19:55:30|394.8|392.4|394.8|392.4|394.95|392.55|394.8|392.4|0
1642708540000|2022-01-20 19:55:40|394.65|392.25|394.65|392.25|394.65|392.25|394.65|392.25|0
1642708550000|2022-01-20 19:55:50|394.8|392.4|394.65|392.25|394.8|392.4|394.65|392.25|0
1642708560000|2022-01-20 19:56:00|394.21|391.81|394.8|392.4|394.8|392.4|394.21|391.81|0
1642708570000|2022-01-20 19:56:10|394.95|392.55|396.45|394.05|396.45|394.05|394.95|392.55|0
1642708580000|2022-01-20 19:56:20|396.6|394.2|397.34|394.94|397.34|394.94|396.45|394.05|0
1642708590000|2022-01-20 19:56:30|397.05|394.65|397.05|394.65|397.19|394.79|397.05|394.65|0
1642708600000|2022-01-20 19:56:40|397.19|394.79|396.6|394.2|397.19|394.79|396.6|394.2|0
1642708610000|2022-01-20 19:56:50|396.75|394.35|396.9|394.5|397.19|394.79|396.75|394.35|0
1642708620000|2022-01-20 19:57:00|397.05|394.65|395.7|393.3|397.05|394.65|395.7|393.3|0
1642708630000|2022-01-20 19:57:10|395.85|393.45|396.15|393.75|396.15|393.75|395.85|393.45|0
1642708640000|2022-01-20 19:57:20|396.75|394.35|396.75|394.35|396.75|394.35|396.6|394.2|0
1642708650000|2022-01-20 19:57:30|396.45|394.05|395.85|393.45|396.45|394.05|395.85|393.45|0
1642708660000|2022-01-20 19:57:40|395.7|393.3|395.1|392.7|395.7|393.3|395.1|392.7|0
1642708670000|2022-01-20 19:57:50|395.4|393|395.4|393|395.55|393.15|395.4|393|0
1642708680000|2022-01-20 19:58:00|395.25|392.85|396.15|393.75|396.15|393.75|395.25|392.85|0
1642708690000|2022-01-20 19:58:10|396.3|393.9|396.45|394.05|396.45|394.05|396.3|393.9|0
1642708700000|2022-01-20 19:58:20|396.6|394.2|397.34|394.94|397.34|394.94|396.6|394.2|0
1642708710000|2022-01-20 19:58:30|397.19|394.79|397.34|394.94|397.34|394.94|397.04|394.64|0
1642708720000|2022-01-20 19:58:40|397.04|394.64|397.04|394.64|397.34|394.94|397.04|394.64|0
1642708730000|2022-01-20 19:58:50|396.97|394.57|397.34|394.94|397.34|394.94|396.89|394.49|0
1642708740000|2022-01-20 19:59:00|397.94|395.54|397.64|395.24|397.94|395.54|397.64|395.24|0
1642708750000|2022-01-20 19:59:10|397.94|395.54|397.94|395.54|397.94|395.54|397.94|395.54|0
1642708760000|2022-01-20 19:59:20|397.64|395.24|397.19|394.79|397.79|395.39|397.19|394.79|0
1642708770000|2022-01-20 19:59:30|397.04|394.64|396.45|394.05|397.04|394.64|396.45|394.05|0
1642708780000|2022-01-20 19:59:40|396.15|393.75|397.04|394.64|397.04|394.64|396.15|393.75|0
1642708790000|2022-01-20 19:59:50|396.74|394.34|397.49|395.09|397.49|395.09|396.74|394.34|0
1642708800000|2022-01-20 20:00:00|397.64|395.24|396.74|394.34|397.64|395.24|396.74|394.34|0
1642708810000|2022-01-20 20:00:10|396.89|394.49|397.04|394.64|397.04|394.64|396.67|394.27|0
1642708820000|2022-01-20 20:00:20|396.89|394.49|396.45|394.05|396.89|394.49|396.45|394.05|0
1642708830000|2022-01-20 20:00:30|396.3|393.9|395.85|393.45|396.74|394.34|395.85|393.45|0
1642708840000|2022-01-20 20:00:40|395.4|393|394.8|392.4|395.4|393|394.8|392.4|0
1642708850000|2022-01-20 20:00:50|394.65|392.25|394.35|391.95|394.65|392.25|394.35|391.95|0
1642708860000|2022-01-20 20:01:00|394.65|392.25|394.65|392.25|394.95|392.55|394.21|391.81|0
1642708870000|2022-01-20 20:01:10|394.8|392.4|395.1|392.7|395.25|392.85|394.8|392.4|0
1642708880000|2022-01-20 20:01:20|395.18|392.78|396.15|393.75|396.15|393.75|395.18|392.78|0
1642708890000|2022-01-20 20:01:30|396.3|393.9|396.59|394.19|396.59|394.19|396.3|393.9|0
1642708900000|2022-01-20 20:01:40|396.44|394.04|396.29|393.89|396.59|394.19|396.29|393.89|0
1642708910000|2022-01-20 20:01:50|396.44|394.04|395.55|393.15|396.44|394.04|395.55|393.15|0
1642708920000|2022-01-20 20:02:00|395.25|392.85|396.44|394.04|396.44|394.04|395.25|392.85|0
1642708930000|2022-01-20 20:02:10|396.29|393.89|396.59|394.19|396.59|394.19|396.29|393.89|0
1642708940000|2022-01-20 20:02:20|396.29|393.89|396|393.6|396.59|394.19|396|393.6|0
1642708950000|2022-01-20 20:02:30|396.15|393.75|395.7|393.3|396.15|393.75|395.7|393.3|0
1642708960000|2022-01-20 20:02:40|395.4|393|395.25|392.85|395.4|393|395.1|392.7|0
1642708970000|2022-01-20 20:02:50|394.65|392.25|395.1|392.7|395.1|392.7|394.5|392.1|0
1642708980000|2022-01-20 20:03:00|395.55|393.15|395.85|393.45|395.85|393.45|395.55|393.15|0
1642708990000|2022-01-20 20:03:10|395.7|393.3|396|393.6|396|393.6|395.7|393.3|0
1642709000000|2022-01-20 20:03:20|395.7|393.3|396.29|393.89|396.29|393.89|395.55|393.15|0
1642709010000|2022-01-20 20:03:30|396.14|393.74|396.59|394.19|396.74|394.34|396.14|393.74|0
1642709020000|2022-01-20 20:03:40|396.89|394.49|397.64|395.24|397.64|395.24|396.89|394.49|0
1642709030000|2022-01-20 20:03:50|397.94|395.54|399.29|396.89|399.29|396.89|397.94|395.54|0
1642709040000|2022-01-20 20:04:00|399.89|397.49|400.8|398.4|400.8|398.4|399.44|397.04|0
1642709050000|2022-01-20 20:04:10|400.65|398.25|401.4|399|401.4|399|400.65|398.25|0
1642709060000|2022-01-20 20:04:20|401.25|398.85|400.95|398.55|401.25|398.85|400.8|398.4|0
1642709070000|2022-01-20 20:04:30|401.18|398.78|400.72|398.32|401.18|398.78|400.72|398.32|0
1642709080000|2022-01-20 20:04:40|400.65|398.25|400.65|398.25|400.65|398.25|400.5|398.1|0
1642709090000|2022-01-20 20:04:50|400.35|397.95|400.19|397.79|400.35|397.95|400.19|397.79|0
1642709100000|2022-01-20 20:05:00|400.35|397.95|399.59|397.19|400.35|397.95|399.59|397.19|0
1642709110000|2022-01-20 20:05:10|399.44|397.04|399.74|397.34|400.04|397.64|399.44|397.04|0
1642709120000|2022-01-20 20:05:20|400.04|397.64|400.19|397.79|400.34|397.94|400.04|397.64|0
1642709130000|2022-01-20 20:05:30|400.5|398.1|400.5|398.1|400.65|398.25|400.5|398.1|0
1642709140000|2022-01-20 20:05:40|400.72|398.32|400.8|398.4|400.8|398.4|400.65|398.25|0
1642709150000|2022-01-20 20:05:50|401.1|398.7|401.55|399.15|401.55|399.15|401.1|398.7|0
1642709160000|2022-01-20 20:06:00|401.78|399.38|401.7|399.3|401.85|399.45|401.7|399.3|0
1642709170000|2022-01-20 20:06:10|401.55|399.15|401.85|399.45|401.85|399.45|401.4|399|0
1642709180000|2022-01-20 20:06:20|401.7|399.3|402.08|399.68|402.3|399.9|401.7|399.3|0
1642709190000|2022-01-20 20:06:30|402.15|399.75|402.15|399.75|402.3|399.9|402.15|399.75|0
1642709200000|2022-01-20 20:06:40|402.46|400.06|402.76|400.36|402.76|400.36|402.46|400.06|0
1642709210000|2022-01-20 20:06:50|402.61|400.21|402.46|400.06|402.61|400.21|402.46|400.06|0
1642709220000|2022-01-20 20:07:00|402.61|400.21|402.46|400.06|402.61|400.21|402.46|400.06|0
1642709230000|2022-01-20 20:07:10|402.91|400.51|402.91|400.51|403.06|400.66|402.76|400.36|0
1642709240000|2022-01-20 20:07:20|403.66|401.26|403.97|401.57|403.97|401.57|403.66|401.26|0
1642709250000|2022-01-20 20:07:30|404.12|401.72|403.97|401.57|404.27|401.87|403.97|401.57|0
1642709260000|2022-01-20 20:07:40|403.66|401.26|404.12|401.72|404.12|401.72|403.66|401.26|0
1642709270000|2022-01-20 20:07:50|403.82|401.42|403.66|401.26|403.82|401.42|403.66|401.26|0
1642709280000|2022-01-20 20:08:00|403.51|401.11|403.97|401.57|403.97|401.57|403.51|401.11|0
1642709290000|2022-01-20 20:08:10|403.82|401.42|403.82|401.42|403.82|401.42|403.66|401.26|0
1642709300000|2022-01-20 20:08:20|404.27|401.87|404.57|402.17|404.57|402.17|404.27|401.87|0
1642709310000|2022-01-20 20:08:30|405.03|402.63|405.33|402.93|405.33|402.93|405.03|402.63|0
1642709320000|2022-01-20 20:08:40|405.03|402.63|402.44|400.04|405.18|402.78|402.44|400.04|0
1642709330000|2022-01-20 20:08:50|402.59|400.19|406.4|404|408.2|405.8|402.59|400.19|0
1642709340000|2022-01-20 20:09:00|406.55|404.15|405.94|403.54|406.55|404.15|405.94|403.54|0
1642709350000|2022-01-20 20:09:10|406.1|403.7|406.1|403.7|406.1|403.7|405.64|403.24|0
1642709360000|2022-01-20 20:09:20|406.4|404|406.4|404|406.4|404|406.1|403.7|0
1642709370000|2022-01-20 20:09:30|406.1|403.7|406.4|404|406.4|404|405.94|403.54|0
1642709380000|2022-01-20 20:09:40|406.55|404.15|406.25|403.85|406.7|404.3|406.25|403.85|0
1642709390000|2022-01-20 20:09:50|405.94|403.54|405.94|403.54|405.94|403.54|405.94|403.54|0
1642709400000|2022-01-20 20:10:00|405.79|403.39|405.64|403.24|405.79|403.39|405.64|403.24|0
1642709410000|2022-01-20 20:10:10|405.49|403.09|404.73|402.33|405.49|403.09|404.73|402.33|0
1642709420000|2022-01-20 20:10:20|404.88|402.48|405.79|403.39|405.79|403.39|404.88|402.48|0
1642709430000|2022-01-20 20:10:30|405.64|403.24|405.79|403.39|405.94|403.54|405.64|403.24|0
1642709440000|2022-01-20 20:10:40|405.34|402.94|405.49|403.09|405.49|403.09|405.34|402.94|0
1642709450000|2022-01-20 20:10:50|404.81|402.41|404.58|402.18|405.03|402.63|404.58|402.18|0
1642709460000|2022-01-20 20:11:00|404.28|401.88|404.28|401.88|404.43|402.03|404.28|401.88|0
1642709470000|2022-01-20 20:11:10|403.52|401.12|403.82|401.42|403.82|401.42|403.22|400.82|0
1642709480000|2022-01-20 20:11:20|403.52|401.12|404.28|401.88|404.35|401.95|403.52|401.12|0
1642709490000|2022-01-20 20:11:30|404.66|402.26|404.58|402.18|404.96|402.56|404.58|402.18|0
1642709500000|2022-01-20 20:11:40|404.43|402.03|404.28|401.88|404.43|402.03|404.12|401.72|0
1642709510000|2022-01-20 20:11:50|404.73|402.33|404.28|401.88|404.73|402.33|404.12|401.72|0
1642709520000|2022-01-20 20:12:00|404.58|402.18|405.18|402.78|405.18|402.78|404.58|402.18|0
1642709530000|2022-01-20 20:12:10|405.34|402.94|405.34|402.94|405.64|403.24|405.34|402.94|0
1642709540000|2022-01-20 20:12:20|405.49|403.09|405.64|403.24|405.64|403.24|405.34|402.94|0
1642709550000|2022-01-20 20:12:30|405.94|403.54|405.64|403.24|405.94|403.54|405.64|403.24|0
1642709560000|2022-01-20 20:12:40|405.03|402.63|404.88|402.48|405.49|403.09|404.88|402.48|0
1642709570000|2022-01-20 20:12:50|404.58|402.18|405.11|402.71|405.11|402.71|404.58|402.18|0
1642709580000|2022-01-20 20:13:00|405.34|402.94|405.18|402.78|405.49|403.09|405.18|402.78|0
1642709590000|2022-01-20 20:13:10|405.34|402.94|405.49|403.09|405.49|403.09|405.34|402.94|0
1642709600000|2022-01-20 20:13:20|405.34|402.94|405.94|403.54|405.94|403.54|405.34|402.94|0
1642709610000|2022-01-20 20:13:30|406.09|403.69|406.4|404|406.4|404|406.09|403.69|0
1642709620000|2022-01-20 20:13:40|406.09|403.69|405.49|403.09|406.09|403.69|405.49|403.09|0
1642709630000|2022-01-20 20:13:50|405.18|402.78|405.03|402.63|405.33|402.93|404.88|402.48|0
1642709640000|2022-01-20 20:14:00|405.18|402.78|406.55|404.15|406.55|404.15|405.18|402.78|0
1642709650000|2022-01-20 20:14:10|406.85|404.45|407.77|405.37|407.92|405.52|406.85|404.45|0
1642709660000|2022-01-20 20:14:20|407.46|405.06|407.69|405.29|407.77|405.37|407.46|405.06|0
1642709670000|2022-01-20 20:14:30|407.77|405.37|408.37|405.97|408.37|405.97|407.77|405.37|0
1642709680000|2022-01-20 20:14:40|408.22|405.82|407.46|405.06|408.22|405.82|407.46|405.06|0
1642709690000|2022-01-20 20:14:50|407.61|405.21|408.07|405.67|408.07|405.67|407.61|405.21|0
1642709700000|2022-01-20 20:15:00|407.61|405.21|407.92|405.52|407.92|405.52|407.61|405.21|0
1642709710000|2022-01-20 20:15:10|407.31|404.91|407.16|404.76|407.61|405.21|407.16|404.76|0
1642709720000|2022-01-20 20:15:20|406.85|404.45|405.79|403.39|406.85|404.45|405.79|403.39|0
1642709730000|2022-01-20 20:15:30|405.94|403.54|406.7|404.3|406.7|404.3|405.94|403.54|0
1642709740000|2022-01-20 20:15:40|406.85|404.45|406.85|404.45|407.16|404.76|406.85|404.45|0
1642709750000|2022-01-20 20:15:50|407.16|404.76|407.31|404.91|407.31|404.91|407.16|404.76|0
1642709760000|2022-01-20 20:16:00|407.16|404.76|408.22|405.82|408.22|405.82|407.16|404.76|0
1642709770000|2022-01-20 20:16:10|408.37|405.97|408.37|405.97|408.68|406.28|408.37|405.97|0
1642709780000|2022-01-20 20:16:20|408.53|406.13|408.22|405.82|408.53|406.13|407.76|405.36|0
1642709790000|2022-01-20 20:16:30|408.07|405.67|408.15|405.75|408.22|405.82|408.07|405.67|0
1642709800000|2022-01-20 20:16:40|408.07|405.67|407.76|405.36|408.07|405.67|407.54|405.14|0
1642709810000|2022-01-20 20:16:50|407.46|405.06|407.31|404.91|407.61|405.21|407.31|404.91|0
1642709820000|2022-01-20 20:17:00|407.61|405.21|406.55|404.15|407.61|405.21|406.55|404.15|0
1642709830000|2022-01-20 20:17:10|407.46|405.06|407.76|405.36|407.76|405.36|407.46|405.06|0
1642709840000|2022-01-20 20:17:20|408|405.6|407.61|405.21|408|405.6|407.61|405.21|0
1642709850000|2022-01-20 20:17:30|407.76|405.36|407|404.6|407.76|405.36|407|404.6|0
1642709860000|2022-01-20 20:17:40|407.31|404.91|407.76|405.36|407.76|405.36|407.31|404.91|0
1642709870000|2022-01-20 20:17:50|407.61|405.21|407.31|404.91|407.61|405.21|407.31|404.91|0
1642709880000|2022-01-20 20:18:00|407.61|405.21|408.07|405.67|408.07|405.67|407.61|405.21|0
1642709890000|2022-01-20 20:18:10|407.61|405.21|407.76|405.36|407.92|405.52|407.61|405.21|0
1642709900000|2022-01-20 20:18:20|407.46|405.06|407.76|405.36|407.76|405.36|407.46|405.06|0
1642709910000|2022-01-20 20:18:30|407.61|405.21|407.61|405.21|407.92|405.52|407.61|405.21|0
1642709920000|2022-01-20 20:18:40|407.39|404.99|406.63|404.23|407.39|404.99|406.63|404.23|0
1642709930000|2022-01-20 20:18:50|406.7|404.3|406.4|404|406.85|404.45|406.4|404|0
1642709940000|2022-01-20 20:19:00|406.24|403.84|407.15|404.75|407.15|404.75|406.09|403.69|0
1642709950000|2022-01-20 20:19:10|407|404.6|407|404.6|407|404.6|406.85|404.45|0
1642709960000|2022-01-20 20:19:20|406.24|403.84|406.24|403.84|406.24|403.84|406.24|403.84|0
1642709970000|2022-01-20 20:19:30|406.09|403.69|405.11|402.71|406.09|403.69|405.11|402.71|0
1642709980000|2022-01-20 20:19:40|405.18|402.78|404.73|402.33|405.33|402.93|404.73|402.33|0
1642709990000|2022-01-20 20:19:50|405.03|402.63|405.18|402.78|405.18|402.78|404.88|402.48|0
1642710000000|2022-01-20 20:20:00|405.33|402.93|405.48|403.08|405.64|403.24|405.33|402.93|0
1642710010000|2022-01-20 20:20:10|405.64|403.24|405.48|403.08|405.79|403.39|405.48|403.08|0
1642710020000|2022-01-20 20:20:20|405.79|403.39|406.24|403.84|406.24|403.84|405.79|403.39|0
1642710030000|2022-01-20 20:20:30|405.79|403.39|406.7|404.3|406.7|404.3|405.79|403.39|0
1642710040000|2022-01-20 20:20:40|406.85|404.45|406.85|404.45|407|404.6|406.85|404.45|0
1642710050000|2022-01-20 20:20:50|406.7|404.3|406.7|404.3|406.85|404.45|406.7|404.3|0
1642710060000|2022-01-20 20:21:00|406.78|404.38|407.76|405.36|407.76|405.36|406.78|404.38|0
1642710070000|2022-01-20 20:21:10|408.07|405.67|408.68|406.28|408.68|406.28|407.91|405.51|0
1642710080000|2022-01-20 20:21:20|408.52|406.12|408.37|405.97|408.52|406.12|408.37|405.97|0
1642710090000|2022-01-20 20:21:30|408.83|406.43|408.91|406.51|408.91|406.51|408.83|406.43|0
1642710100000|2022-01-20 20:21:40|408.98|406.58|409.29|406.89|409.29|406.89|408.98|406.58|0
1642710110000|2022-01-20 20:21:50|409.13|406.73|408.68|406.28|409.29|406.89|408.68|406.28|0
1642710120000|2022-01-20 20:22:00|408.83|406.43|408.68|406.28|408.83|406.43|408.68|406.28|0
1642710130000|2022-01-20 20:22:10|408.83|406.43|408.83|406.43|408.83|406.43|408.52|406.12|0
1642710140000|2022-01-20 20:22:20|409.13|406.73|409.13|406.73|409.13|406.73|408.98|406.58|0
1642710150000|2022-01-20 20:22:30|408.98|406.58|408.83|406.43|409.29|406.89|408.83|406.43|0
1642710160000|2022-01-20 20:22:40|409.13|406.73|408.98|406.58|409.13|406.73|408.98|406.58|0
1642710170000|2022-01-20 20:22:50|408.91|406.51|407.91|405.51|408.91|406.51|407.91|405.51|0
1642710180000|2022-01-20 20:23:00|408.07|405.67|408.68|406.28|408.68|406.28|408.07|405.67|0
1642710190000|2022-01-20 20:23:10|408.98|406.58|410.66|408.26|410.66|408.26|408.98|406.58|0
1642710200000|2022-01-20 20:23:20|410.81|408.41|410.81|408.41|410.97|408.57|410.81|408.41|0
1642710210000|2022-01-20 20:23:30|411.12|408.72|411.27|408.87|411.27|408.87|410.97|408.57|0
1642710220000|2022-01-20 20:23:40|411.12|408.72|411.58|409.18|411.58|409.18|411.12|408.72|0
1642710230000|2022-01-20 20:23:50|411.73|409.33|411.58|409.18|411.73|409.33|411.58|409.18|0
1642710240000|2022-01-20 20:24:00|410.97|408.57|410.51|408.11|410.97|408.57|410.35|407.95|0
1642710250000|2022-01-20 20:24:10|410.81|408.41|410.66|408.26|410.81|408.41|410.2|407.8|0
1642710260000|2022-01-20 20:24:20|410.97|408.57|411.73|409.33|411.73|409.33|410.97|408.57|0
1642710270000|2022-01-20 20:24:30|411.58|409.18|411.73|409.33|411.88|409.48|411.58|409.18|0
1642710280000|2022-01-20 20:24:40|411.12|408.72|411.42|409.02|411.58|409.18|411.12|408.72|0
1642710290000|2022-01-20 20:24:50|411.58|409.18|411.58|409.18|411.58|409.18|411.42|409.02|0
1642710300000|2022-01-20 20:25:00|411.12|408.72|411.42|409.02|411.42|409.02|411.12|408.72|0
1642710310000|2022-01-20 20:25:10|411.2|408.8|411.2|408.8|411.73|409.33|411.2|408.8|0
1642710320000|2022-01-20 20:25:20|411.12|408.72|413.57|411.17|413.57|411.17|411.12|408.72|0
1642710330000|2022-01-20 20:25:30|413.42|411.02|413.72|411.32|414.19|411.79|413.42|411.02|0
1642710340000|2022-01-20 20:25:40|413.65|411.25|413.42|411.02|413.88|411.48|413.26|410.86|0
1642710350000|2022-01-20 20:25:50|413.57|411.17|413.72|411.32|413.72|411.32|413.57|411.17|0
1642710360000|2022-01-20 20:26:00|413.42|411.02|413.11|410.71|413.42|411.02|413.11|410.71|0
1642710370000|2022-01-20 20:26:10|413.26|410.86|414.03|411.63|414.03|411.63|413.26|410.86|0
1642710380000|2022-01-20 20:26:20|413.88|411.48|414.18|411.78|414.18|411.78|413.88|411.48|0
1642710390000|2022-01-20 20:26:30|414.03|411.63|413.65|411.25|414.03|411.63|413.42|411.02|0
1642710400000|2022-01-20 20:26:40|411.19|408.79|416.68|414.28|416.68|414.28|411.19|408.79|0
1642710410000|2022-01-20 20:26:50|415.44|413.04|414.66|412.26|415.59|413.19|414.66|412.26|0
1642710420000|2022-01-20 20:27:00|414.35|411.95|414.51|412.11|414.66|412.26|414.35|411.95|0
1642710430000|2022-01-20 20:27:10|414.35|411.95|414.05|411.65|414.35|411.95|414.05|411.65|0
1642710440000|2022-01-20 20:27:20|413.89|411.49|414.2|411.8|414.2|411.8|413.89|411.49|0
1642710450000|2022-01-20 20:27:30|414.35|411.95|414.66|412.26|414.66|412.26|414.35|411.95|0
1642710460000|2022-01-20 20:27:40|414.82|412.42|415.12|412.72|415.12|412.72|414.82|412.42|0
1642710470000|2022-01-20 20:27:50|414.66|412.26|414.2|411.8|414.66|412.26|413.89|411.49|0
1642710480000|2022-01-20 20:28:00|414.35|411.95|414.97|412.57|414.97|412.57|414.35|411.95|0
1642710490000|2022-01-20 20:28:10|415.12|412.72|415.28|412.88|415.43|413.03|415.12|412.72|0
1642710500000|2022-01-20 20:28:20|414.97|412.57|414.51|412.11|414.97|412.57|414.51|412.11|0
1642710510000|2022-01-20 20:28:30|414.2|411.8|412.82|410.42|414.2|411.8|412.82|410.42|0
1642710520000|2022-01-20 20:28:40|412.97|410.57|412.2|409.8|412.97|410.57|412.2|409.8|0
1642710530000|2022-01-20 20:28:50|412.82|410.42|412.97|410.57|412.97|410.57|412.51|410.11|0
1642710540000|2022-01-20 20:29:00|412.36|409.96|412.66|410.26|412.66|410.26|412.28|409.88|0
1642710550000|2022-01-20 20:29:10|412.2|409.8|411.74|409.34|412.2|409.8|411.74|409.34|0
1642710560000|2022-01-20 20:29:20|411.44|409.04|411.44|409.04|411.44|409.04|410.36|407.96|0
1642710570000|2022-01-20 20:29:30|412.36|409.96|412.36|409.96|412.66|410.26|412.36|409.96|0
1642710580000|2022-01-20 20:29:40|412.66|410.26|413.12|410.72|413.12|410.72|412.66|410.26|0
1642710590000|2022-01-20 20:29:50|412.97|410.57|413.12|410.72|413.58|411.18|412.97|410.57|0
1642710600000|2022-01-20 20:30:00|413.74|411.34|414.81|412.41|414.81|412.41|413.74|411.34|0
1642710610000|2022-01-20 20:30:10|415.05|412.65|414.66|412.26|415.05|412.65|414.66|412.26|0
1642710620000|2022-01-20 20:30:20|414.81|412.41|415.28|412.88|415.28|412.88|414.81|412.41|0
1642710630000|2022-01-20 20:30:30|415.51|413.11|415.43|413.03|415.58|413.18|415.43|413.03|0
1642710640000|2022-01-20 20:30:40|415.58|413.18|415.12|412.72|415.58|413.18|414.81|412.41|0
1642710650000|2022-01-20 20:30:50|415.43|413.03|414.51|412.11|415.43|413.03|414.51|412.11|0
1642710660000|2022-01-20 20:31:00|414.66|412.26|414.04|411.64|414.97|412.57|414.04|411.64|0
1642710670000|2022-01-20 20:31:10|413.74|411.34|413.12|410.72|413.74|411.34|413.12|410.72|0
1642710680000|2022-01-20 20:31:20|413.58|411.18|414.2|411.8|414.2|411.8|413.58|411.18|0
1642710690000|2022-01-20 20:31:30|414.35|411.95|413.51|411.11|414.35|411.95|413.51|411.11|0
1642710700000|2022-01-20 20:31:40|412.66|410.26|414.04|411.64|414.04|411.64|412.66|410.26|0
1642710710000|2022-01-20 20:31:50|413.58|411.18|413.89|411.49|413.89|411.49|413.58|411.18|0
1642710720000|2022-01-20 20:32:00|414.2|411.8|414.51|412.11|414.81|412.41|414.2|411.8|0
1642710730000|2022-01-20 20:32:10|414.04|411.64|414.35|411.95|414.35|411.95|414.04|411.64|0
1642710740000|2022-01-20 20:32:20|414.97|412.57|415.28|412.88|415.58|413.18|414.97|412.57|0
1642710750000|2022-01-20 20:32:30|415.58|413.18|417.13|414.73|417.13|414.73|415.58|413.18|0
1642710760000|2022-01-20 20:32:40|416.97|414.57|416.97|414.57|416.97|414.57|416.82|414.42|0
1642710770000|2022-01-20 20:32:50|416.82|414.42|416.66|414.26|416.82|414.42|416.51|414.11|0
1642710780000|2022-01-20 20:33:00|416.82|414.42|415.43|413.03|416.82|414.42|415.43|413.03|0
1642710790000|2022-01-20 20:33:10|415.74|413.34|414.51|412.11|415.74|413.34|414.51|412.11|0
1642710800000|2022-01-20 20:33:20|414.97|412.57|414.04|411.64|414.97|412.57|414.04|411.64|0
1642710810000|2022-01-20 20:33:30|414.2|411.8|414.2|411.8|414.35|411.95|414.04|411.64|0
1642710820000|2022-01-20 20:33:40|415.12|412.72|415.43|413.03|415.43|413.03|415.12|412.72|0
1642710830000|2022-01-20 20:33:50|415.28|412.88|414.81|412.41|415.28|412.88|414.81|412.41|0
1642710840000|2022-01-20 20:34:00|414.66|412.26|414.04|411.64|414.81|412.41|414.04|411.64|0
1642710850000|2022-01-20 20:34:10|413.89|411.49|414.04|411.64|414.04|411.64|413.82|411.42|0
1642710860000|2022-01-20 20:34:20|414.35|411.95|414.97|412.57|414.97|412.57|414.35|411.95|0
1642710870000|2022-01-20 20:34:30|415.12|412.72|414.97|412.57|415.27|412.87|414.97|412.57|0
1642710880000|2022-01-20 20:34:40|415.12|412.72|415.43|413.03|415.43|413.03|414.97|412.57|0
1642710890000|2022-01-20 20:34:50|415.58|413.18|415.74|413.34|415.74|413.34|415.43|413.03|0
1642710900000|2022-01-20 20:35:00|416.51|414.11|416.66|414.26|416.66|414.26|416.51|414.11|0
1642710910000|2022-01-20 20:35:10|416.35|413.95|416.05|413.65|416.35|413.95|416.05|413.65|0
1642710920000|2022-01-20 20:35:20|416.35|413.95|416.51|414.11|416.82|414.42|416.35|413.95|0
1642710930000|2022-01-20 20:35:30|417.28|414.88|417.28|414.88|417.44|415.04|417.28|414.88|0
1642710940000|2022-01-20 20:35:40|417.59|415.19|417.28|414.88|417.59|415.19|417.28|414.88|0
1642710950000|2022-01-20 20:35:50|417.44|415.04|418.36|415.96|418.36|415.96|417.28|414.88|0
1642710960000|2022-01-20 20:36:00|417.59|415.19|417.59|415.19|417.74|415.34|417.44|415.04|0
1642710970000|2022-01-20 20:36:10|417.9|415.5|418.05|415.65|418.05|415.65|417.59|415.19|0
1642710980000|2022-01-20 20:36:20|418.36|415.96|418.36|415.96|418.52|416.12|418.36|415.96|0
1642710990000|2022-01-20 20:36:30|418.05|415.65|418.52|416.12|418.52|416.12|418.05|415.65|0
1642711000000|2022-01-20 20:36:40|418.36|415.96|418.67|416.27|419.06|416.66|418.36|415.96|0
1642711010000|2022-01-20 20:36:50|418.83|416.43|419.29|416.89|419.29|416.89|418.83|416.43|0
1642711020000|2022-01-20 20:37:00|419.6|417.2|419.76|417.36|419.76|417.36|419.45|417.05|0
1642711030000|2022-01-20 20:37:10|420.07|417.67|420.38|417.98|420.69|418.29|420.07|417.67|0
1642711040000|2022-01-20 20:37:20|420.69|418.29|421.31|418.91|421.31|418.91|420.69|418.29|0
1642711050000|2022-01-20 20:37:30|421.16|418.76|421.31|418.91|421.31|418.91|421.16|418.76|0
1642711060000|2022-01-20 20:37:40|422.09|419.69|421.86|419.46|422.09|419.69|421.16|418.76|0
1642711070000|2022-01-20 20:37:50|422.24|419.84|422.56|420.16|422.56|420.16|421.78|419.38|0
1642711080000|2022-01-20 20:38:00|423.18|420.78|422.87|420.47|423.18|420.78|422.71|420.31|0
1642711090000|2022-01-20 20:38:10|423.18|420.78|422.71|420.31|423.33|420.93|422.71|420.31|0
1642711100000|2022-01-20 20:38:20|422.4|420|422.56|420.16|422.71|420.31|422.4|420|0
1642711110000|2022-01-20 20:38:30|422.24|419.84|422.71|420.31|422.71|420.31|422.17|419.77|0
1642711120000|2022-01-20 20:38:40|422.87|420.47|422.87|420.47|422.87|420.47|422.71|420.31|0
1642711130000|2022-01-20 20:38:50|422.79|420.39|424.27|421.87|424.27|421.87|422.79|420.39|0
1642711140000|2022-01-20 20:39:00|424.11|421.71|423.96|421.56|424.2|421.8|423.96|421.56|0
1642711150000|2022-01-20 20:39:10|424.27|421.87|423.02|420.62|424.27|421.87|423.02|420.62|0
1642711160000|2022-01-20 20:39:20|422.71|420.31|421.93|419.53|423.18|420.78|421.93|419.53|0
1642711170000|2022-01-20 20:39:30|422.09|419.69|421.47|419.07|422.09|419.69|421.47|419.07|0
1642711180000|2022-01-20 20:39:40|421.31|418.91|421.31|418.91|421.47|419.07|421|418.6|0
1642711190000|2022-01-20 20:39:50|421.15|418.75|420.84|418.44|421.31|418.91|420.84|418.44|0
1642711200000|2022-01-20 20:40:00|420.69|418.29|419.91|417.51|420.69|418.29|419.91|417.51|0
1642711210000|2022-01-20 20:40:10|421|418.6|421.31|418.91|421.31|418.91|421|418.6|0
1642711220000|2022-01-20 20:40:20|421.15|418.75|421.78|419.38|421.78|419.38|421.15|418.75|0
1642711230000|2022-01-20 20:40:30|420.84|418.44|420.84|418.44|420.84|418.44|420.84|418.44|0
1642711240000|2022-01-20 20:40:40|421.62|419.22|421.31|418.91|421.62|419.22|421.31|418.91|0
1642711250000|2022-01-20 20:40:50|421.62|419.22|421.78|419.38|421.93|419.53|421.62|419.22|0
1642711260000|2022-01-20 20:41:00|422.09|419.69|422.24|419.84|422.24|419.84|421.78|419.38|0
1642711270000|2022-01-20 20:41:10|422.09|419.69|420.69|418.29|422.09|419.69|420.69|418.29|0
1642711280000|2022-01-20 20:41:20|420.53|418.13|420.07|417.67|420.53|418.13|419.6|417.2|0
1642711290000|2022-01-20 20:41:30|420.3|417.9|419.29|416.89|420.3|417.9|419.29|416.89|0
1642711300000|2022-01-20 20:41:40|419.14|416.74|418.52|416.12|419.29|416.89|418.52|416.12|0
1642711310000|2022-01-20 20:41:50|419.6|417.2|420.07|417.67|420.22|417.82|419.6|417.2|0
1642711320000|2022-01-20 20:42:00|420.22|417.82|420.53|418.13|420.61|418.21|420.22|417.82|0
1642711330000|2022-01-20 20:42:10|419.6|417.2|418.98|416.58|419.6|417.2|418.98|416.58|0
1642711340000|2022-01-20 20:42:20|419.45|417.05|419.6|417.2|419.6|417.2|419.45|417.05|0
1642711350000|2022-01-20 20:42:30|419.29|416.89|419.45|417.05|419.45|417.05|418.83|416.43|0
1642711360000|2022-01-20 20:42:40|419.22|416.82|420.84|418.44|420.84|418.44|419.22|416.82|0
1642711370000|2022-01-20 20:42:50|421.31|418.91|421.78|419.38|422.01|419.61|421.31|418.91|0
1642711380000|2022-01-20 20:43:00|422.09|419.69|422.24|419.84|422.24|419.84|422.09|419.69|0
1642711390000|2022-01-20 20:43:10|421.7|419.3|422.24|419.84|422.24|419.84|421.7|419.3|0
1642711400000|2022-01-20 20:43:20|421.93|419.53|421.62|419.22|421.93|419.53|421.31|418.91|0
1642711410000|2022-01-20 20:43:30|421.7|419.3|421.93|419.53|422.4|420|421.7|419.3|0
1642711420000|2022-01-20 20:43:40|422.09|419.69|421|418.6|422.09|419.69|421|418.6|0
1642711430000|2022-01-20 20:43:50|421.46|419.06|422.09|419.69|422.09|419.69|421.46|419.06|0
1642711440000|2022-01-20 20:44:00|422.48|420.08|422.87|420.47|422.87|420.47|422.48|420.08|0
1642711450000|2022-01-20 20:44:10|423.18|420.78|423.33|420.93|423.49|421.09|423.18|420.78|0
1642711460000|2022-01-20 20:44:20|423.49|421.09|423.26|420.86|423.49|421.09|423.18|420.78|0
1642711470000|2022-01-20 20:44:30|423.02|420.62|423.64|421.24|423.64|421.24|422.86|420.46|0
1642711480000|2022-01-20 20:44:40|423.49|421.09|423.64|421.24|423.64|421.24|423.49|421.09|0
1642711490000|2022-01-20 20:44:50|423.8|421.4|423.33|420.93|423.8|421.4|423.33|420.93|0
1642711500000|2022-01-20 20:45:00|423.64|421.24|424.58|422.18|424.58|422.18|423.64|421.24|0
1642711510000|2022-01-20 20:45:10|424.74|422.34|424.58|422.18|425.52|423.12|424.58|422.18|0
1642711520000|2022-01-20 20:45:20|424.74|422.34|424.74|422.34|424.74|422.34|424.42|422.02|0
1642711530000|2022-01-20 20:45:30|425.36|422.96|425.21|422.81|425.36|422.96|425.21|422.81|0
1642711540000|2022-01-20 20:45:40|425.83|423.43|424.89|422.49|425.99|423.59|424.89|422.49|0
1642711550000|2022-01-20 20:45:50|424.74|422.34|424.42|422.02|424.74|422.34|424.11|421.71|0
1642711560000|2022-01-20 20:46:00|424.89|422.49|424.66|422.26|425.21|422.81|424.66|422.26|0
1642711570000|2022-01-20 20:46:10|424.74|422.34|423.64|421.24|424.74|422.34|423.64|421.24|0
1642711580000|2022-01-20 20:46:20|423.49|421.09|423.33|420.93|423.49|421.09|422.55|420.15|0
1642711590000|2022-01-20 20:46:30|423.96|421.56|424.42|422.02|424.58|422.18|423.96|421.56|0
1642711600000|2022-01-20 20:46:40|424.74|422.34|425.36|422.96|425.52|423.12|424.74|422.34|0
1642711610000|2022-01-20 20:46:50|425.21|422.81|425.52|423.12|425.68|423.28|425.21|422.81|0
1642711620000|2022-01-20 20:47:00|425.83|423.43|425.68|423.28|425.99|423.59|425.68|423.28|0
1642711630000|2022-01-20 20:47:10|422.28|419.88|427.3|424.9|427.77|425.37|422.28|419.88|0
1642711640000|2022-01-20 20:47:20|425.77|423.37|426.71|424.31|426.71|424.31|425.77|423.37|0
1642711650000|2022-01-20 20:47:30|426.87|424.47|426.55|424.15|426.87|424.47|426.55|424.15|0
1642711660000|2022-01-20 20:47:40|426.24|423.84|426.71|424.31|426.71|424.31|426.24|423.84|0
1642711670000|2022-01-20 20:47:50|426.32|423.92|427.81|425.41|427.96|425.56|426.32|423.92|0
1642711680000|2022-01-20 20:48:00|428.28|425.88|427.02|424.62|428.28|425.88|427.02|424.62|0
1642711690000|2022-01-20 20:48:10|426.87|424.47|426.24|423.84|426.87|424.47|425.54|423.14|0
1642711700000|2022-01-20 20:48:20|426.55|424.15|427.49|425.09|427.49|425.09|426.55|424.15|0
1642711710000|2022-01-20 20:48:30|427.65|425.25|428.12|425.72|428.12|425.72|427.65|425.25|0
1642711720000|2022-01-20 20:48:40|428.43|426.03|428.12|425.72|428.59|426.19|428.12|425.72|0
1642711730000|2022-01-20 20:48:50|427.81|425.41|428.2|425.8|428.2|425.8|427.81|425.41|0
1642711740000|2022-01-20 20:49:00|428.28|425.88|428.43|426.03|428.59|426.19|428.28|425.88|0
1642711750000|2022-01-20 20:49:10|428.28|425.88|428.75|426.35|428.75|426.35|428.28|425.88|0
1642711760000|2022-01-20 20:49:20|429.53|427.13|429.53|427.13|429.69|427.29|429.53|427.13|0
1642711770000|2022-01-20 20:49:30|429.22|426.82|429.53|427.13|429.53|427.13|429.22|426.82|0
1642711780000|2022-01-20 20:49:40|429.69|427.29|429.37|426.97|429.69|427.29|429.37|426.97|0
1642711790000|2022-01-20 20:49:50|429.69|427.29|430.47|428.07|430.47|428.07|429.69|427.29|0
1642711800000|2022-01-20 20:50:00|430.79|428.39|431.57|429.17|432.21|429.81|430.32|427.92|0
1642711810000|2022-01-20 20:50:10|431.42|429.02|429.46|427.06|431.42|429.02|429.46|427.06|0
1642711820000|2022-01-20 20:50:20|429.53|427.13|429.22|426.82|429.53|427.13|428.59|426.19|0
1642711830000|2022-01-20 20:50:30|428.9|426.5|427.49|425.09|428.9|426.5|427.49|425.09|0
1642711840000|2022-01-20 20:50:40|428.12|425.72|428.75|426.35|428.75|426.35|427.96|425.56|0
1642711850000|2022-01-20 20:50:50|429.53|427.13|428.43|426.03|429.53|427.13|428.43|426.03|0
1642711860000|2022-01-20 20:51:00|428.28|425.88|427.65|425.25|428.43|426.03|427.34|424.94|0
1642711870000|2022-01-20 20:51:10|426.71|424.31|428.59|426.19|428.59|426.19|426.71|424.31|0
1642711880000|2022-01-20 20:51:20|428.9|426.5|428.43|426.03|428.9|426.5|428.43|426.03|0
1642711890000|2022-01-20 20:51:30|429.37|426.97|429.22|426.82|429.37|426.97|429.22|426.82|0
1642711900000|2022-01-20 20:51:40|429.06|426.66|428.75|426.35|429.06|426.66|428.36|425.96|0
1642711910000|2022-01-20 20:51:50|429.84|427.44|430.16|427.76|430.16|427.76|429.84|427.44|0
1642711920000|2022-01-20 20:52:00|429.84|427.44|430.63|428.23|430.63|428.23|429.84|427.44|0
1642711930000|2022-01-20 20:52:10|431.26|428.86|431.57|429.17|431.57|429.17|430.94|428.54|0
1642711940000|2022-01-20 20:52:20|431.73|429.33|432.2|429.8|432.68|430.28|431.73|429.33|0
1642711950000|2022-01-20 20:52:30|432.52|430.12|432.05|429.65|433.47|431.07|432.05|429.65|0
1642711960000|2022-01-20 20:52:40|432.36|429.96|432.99|430.59|432.99|430.59|432.36|429.96|0
1642711970000|2022-01-20 20:52:50|433.78|431.38|433.31|430.91|433.78|431.38|433.31|430.91|0
1642711980000|2022-01-20 20:53:00|433.62|431.22|434.41|432.01|434.41|432.01|433.62|431.22|0
1642711990000|2022-01-20 20:53:10|434.57|432.17|434.89|432.49|434.89|432.49|434.5|432.1|0
1642712000000|2022-01-20 20:53:20|435.21|432.81|434.57|432.17|435.21|432.81|434.41|432.01|0
1642712010000|2022-01-20 20:53:30|435.05|432.65|435.05|432.65|435.36|432.96|434.89|432.49|0
1642712020000|2022-01-20 20:53:40|435.52|433.12|435.05|432.65|435.68|433.28|435.05|432.65|0
1642712030000|2022-01-20 20:53:50|434.73|432.33|435.52|433.12|435.52|433.12|434.73|432.33|0
1642712040000|2022-01-20 20:54:00|435.68|433.28|436.63|434.23|436.63|434.23|435.68|433.28|0
1642712050000|2022-01-20 20:54:10|436.95|434.55|438.06|435.66|438.06|435.66|436.95|434.55|0
1642712060000|2022-01-20 20:54:20|437.11|434.71|437.9|435.5|437.9|435.5|437.11|434.71|0
1642712070000|2022-01-20 20:54:30|437.74|435.34|437.74|435.34|437.9|435.5|437.58|435.18|0
1642712080000|2022-01-20 20:54:40|438.06|435.66|437.9|435.5|438.06|435.66|437.74|435.34|0
1642712090000|2022-01-20 20:54:50|438.22|435.82|438.22|435.82|438.22|435.82|438.06|435.66|0
1642712100000|2022-01-20 20:55:00|437.9|435.5|437.74|435.34|439.33|436.93|437.74|435.34|0
1642712110000|2022-01-20 20:55:10|438.7|436.3|439.17|436.77|439.17|436.77|438.22|435.82|0
1642712120000|2022-01-20 20:55:20|439.33|436.93|440.77|438.37|440.77|438.37|439.33|436.93|0
1642712130000|2022-01-20 20:55:30|441.25|438.85|440.13|437.73|441.41|439.01|440.13|437.73|0
1642712140000|2022-01-20 20:55:40|440.77|438.37|441.09|438.69|441.25|438.85|440.77|438.37|0
1642712150000|2022-01-20 20:55:50|441.89|439.49|440.93|438.53|441.89|439.49|440.93|438.53|0
1642712160000|2022-01-20 20:56:00|439.65|437.25|440.85|438.45|440.85|438.45|439.65|437.25|0
1642712170000|2022-01-20 20:56:10|440.93|438.53|441.57|439.17|441.73|439.33|440.93|438.53|0
1642712180000|2022-01-20 20:56:20|440.61|438.21|441.41|439.01|441.41|439.01|440.61|438.21|0
1642712190000|2022-01-20 20:56:30|441.25|438.85|440.45|438.05|441.57|439.17|440.45|438.05|0
1642712200000|2022-01-20 20:56:40|441.09|438.69|440.13|437.73|441.09|438.69|440.13|437.73|0
1642712210000|2022-01-20 20:56:50|439.17|436.77|439.65|437.25|439.97|437.57|439.17|436.77|0
1642712220000|2022-01-20 20:57:00|440.61|438.21|439.49|437.09|440.77|438.37|439.49|437.09|0
1642712230000|2022-01-20 20:57:10|437.1|434.7|442.27|439.87|442.27|439.87|437.1|434.7|0
1642712240000|2022-01-20 20:57:20|442.11|439.71|441.31|438.91|442.11|439.71|441.31|438.91|0
1642712250000|2022-01-20 20:57:30|441.63|439.23|440.84|438.44|441.63|439.23|440.84|438.44|0
1642712260000|2022-01-20 20:57:40|440.68|438.28|439.72|437.32|440.68|438.28|439.09|436.69|0
1642712270000|2022-01-20 20:57:50|439.56|437.16|437.98|435.58|439.72|437.32|437.98|435.58|0
1642712280000|2022-01-20 20:58:00|438.77|436.37|437.82|435.42|439.09|436.69|437.82|435.42|0
1642712290000|2022-01-20 20:58:10|438.45|436.05|438.61|436.21|438.77|436.37|438.45|436.05|0
1642712300000|2022-01-20 20:58:20|438.93|436.53|439.4|437|439.4|437|438.93|436.53|0
1642712310000|2022-01-20 20:58:30|439.25|436.85|440.68|438.28|440.84|438.44|439.25|436.85|0
1642712320000|2022-01-20 20:58:40|441.08|438.68|440.99|438.59|441.08|438.68|440.84|438.44|0
1642712330000|2022-01-20 20:58:50|441.31|438.91|442.11|439.71|442.27|439.87|441.31|438.91|0
1642712340000|2022-01-20 20:59:00|441.95|439.55|442.27|439.87|442.27|439.87|441.79|439.39|0
1642712350000|2022-01-20 20:59:10|441.95|439.55|439.09|436.69|441.95|439.55|439.09|436.69|0
1642712360000|2022-01-20 20:59:20|437.97|435.57|436.39|433.99|437.97|435.57|436.39|433.99|0
1642712370000|2022-01-20 20:59:30|437.02|434.62|437.5|435.1|437.82|435.42|437.02|434.62|0
1642712380000|2022-01-20 20:59:40|436.71|434.31|437.97|435.57|437.97|435.57|436.71|434.31|0
1642712390000|2022-01-20 20:59:50|438.29|435.89|439.88|437.48|439.88|437.48|438.29|435.89|0
1642712400000|2022-01-20 21:00:00|440.2|437.8|437.97|435.57|440.2|437.8|437.97|435.57|0
1642712410000|2022-01-20 21:00:10|439.49|437.09|440.52|438.12|440.52|438.12|439.24|436.84|0
1642712420000|2022-01-20 21:00:20|440.2|437.8|441.15|438.75|441.15|438.75|440.2|437.8|0
1642712430000|2022-01-20 21:00:30|441.55|439.15|441.47|439.07|441.95|439.55|441.47|439.07|0
1642712440000|2022-01-20 21:00:40|442.11|439.71|441.47|439.07|442.11|439.71|441.15|438.75|0
1642712450000|2022-01-20 21:00:50|440.99|438.59|441.15|438.75|441.31|438.91|440.99|438.59|0
1642712460000|2022-01-20 21:01:00|439.88|437.48|440.68|438.28|440.68|438.28|439.56|437.16|0
1642712470000|2022-01-20 21:01:10|440.99|438.59|440.83|438.43|441.31|438.91|440.83|438.43|0
1642712480000|2022-01-20 21:01:20|439.88|437.48|441.15|438.75|441.15|438.75|439.88|437.48|0
1642712490000|2022-01-20 21:01:30|441.63|439.23|441.79|439.39|441.79|439.39|441.63|439.23|0
1642712500000|2022-01-20 21:01:40|441.63|439.23|441.31|438.91|441.63|439.23|440.52|438.12|0
1642712510000|2022-01-20 21:01:50|441.63|439.23|442.91|440.51|442.91|440.51|441.63|439.23|0
1642712520000|2022-01-20 21:02:00|443.39|440.99|442.43|440.03|443.55|441.15|442.27|439.87|0
1642712530000|2022-01-20 21:02:10|441.79|439.39|441.31|438.91|441.79|439.39|441.15|438.75|0
1642712540000|2022-01-20 21:02:20|441.63|439.23|442.11|439.71|442.11|439.71|441.31|438.91|0
1642712550000|2022-01-20 21:02:30|442.75|440.35|441.63|439.23|442.75|440.35|441.63|439.23|0
1642712560000|2022-01-20 21:02:40|442.43|440.03|441.47|439.07|442.59|440.19|441.47|439.07|0
1642712570000|2022-01-20 21:02:50|441.79|439.39|441.31|438.91|441.79|439.39|441.15|438.75|0
1642712580000|2022-01-20 21:03:00|441.15|438.75|441.95|439.55|441.95|439.55|441.15|438.75|0
1642712590000|2022-01-20 21:03:10|442.11|439.71|440.99|438.59|442.11|439.71|440.99|438.59|0
1642712600000|2022-01-20 21:03:20|442.11|439.71|442.27|439.87|442.27|439.87|441.95|439.55|0
1642712610000|2022-01-20 21:03:30|441.63|439.23|441.63|439.23|441.63|439.23|441.63|439.23|0
1642712620000|2022-01-20 21:03:40|442.11|439.71|441.56|439.16|442.11|439.71|441.08|438.68|0
1642712630000|2022-01-20 21:03:50|441.72|439.32|441.24|438.84|442.04|439.64|441.24|438.84|0
1642712640000|2022-01-20 21:04:00|442.04|439.64|441.88|439.48|442.04|439.64|441.08|438.68|0
1642712650000|2022-01-20 21:04:10|442.04|439.64|442.52|440.12|442.52|440.12|441.72|439.32|0
1642712660000|2022-01-20 21:04:20|442.68|440.28|442.2|439.8|442.68|440.28|442.04|439.64|0
1642712670000|2022-01-20 21:04:30|442.52|440.12|442.36|439.96|442.52|440.12|441.88|439.48|0
1642712680000|2022-01-20 21:04:40|441.88|439.48|442.68|440.28|442.68|440.28|441.88|439.48|0
1642712690000|2022-01-20 21:04:50|442.84|440.44|442.52|440.12|443|440.6|442.52|440.12|0
1642712700000|2022-01-20 21:05:00|442.2|439.8|440.12|437.72|442.2|439.8|440.12|437.72|0
1642712710000|2022-01-20 21:05:10|439.96|437.56|439.8|437.4|440.6|438.2|439.8|437.4|0
1642712720000|2022-01-20 21:05:20|439.48|437.08|439.16|436.76|439.48|437.08|439|436.6|0
1642712730000|2022-01-20 21:05:30|439|436.6|439|436.6|439|436.6|438.84|436.44|0
1642712740000|2022-01-20 21:05:40|438.84|436.44|438.05|435.65|438.84|436.44|437.73|435.33|0
1642712750000|2022-01-20 21:05:50|438.21|435.81|438.36|435.96|439|436.6|438.05|435.65|0
1642712760000|2022-01-20 21:06:00|438.21|435.81|438.36|435.96|438.52|436.12|438.21|435.81|0
1642712770000|2022-01-20 21:06:10|438.05|435.65|438.52|436.12|438.52|436.12|438.05|435.65|0
1642712780000|2022-01-20 21:06:20|438.68|436.28|438.68|436.28|439.16|436.76|438.68|436.28|0
1642712790000|2022-01-20 21:06:30|439.16|436.76|439.48|437.08|439.8|437.4|439.16|436.76|0
1642712800000|2022-01-20 21:06:40|439.64|437.24|439.64|437.24|439.96|437.56|439.48|437.08|0
1642712810000|2022-01-20 21:06:50|440.12|437.72|440.12|437.72|440.12|437.72|439.96|437.56|0
1642712820000|2022-01-20 21:07:00|440.28|437.88|440.04|437.64|440.28|437.88|439.8|437.4|0
1642712830000|2022-01-20 21:07:10|440.6|438.2|440.76|438.36|440.76|438.36|440.52|438.12|0
1642712840000|2022-01-20 21:07:20|440.92|438.52|440.6|438.2|440.92|438.52|440.6|438.2|0
1642712850000|2022-01-20 21:07:30|440.36|437.96|440.44|438.04|440.44|438.04|440.36|437.96|0
1642712860000|2022-01-20 21:07:40|440.76|438.36|440.92|438.52|441.08|438.68|440.76|438.36|0
1642712870000|2022-01-20 21:07:50|441.08|438.68|441.88|439.48|442.04|439.64|441.08|438.68|0
1642712880000|2022-01-20 21:08:00|441.56|439.16|441.8|439.4|442.12|439.72|441.56|439.16|0
1642712890000|2022-01-20 21:08:10|441.24|438.84|440.92|438.52|441.24|438.84|440.92|438.52|0
1642712900000|2022-01-20 21:08:20|440.28|437.88|440.92|438.52|441.08|438.68|440.28|437.88|0
1642712910000|2022-01-20 21:08:30|440.6|438.2|440.44|438.04|440.76|438.36|440.44|438.04|0
1642712920000|2022-01-20 21:08:40|440.6|438.2|440.92|438.52|441.24|438.84|440.6|438.2|0
1642712930000|2022-01-20 21:08:50|441.08|438.68|441.56|439.16|441.56|439.16|440.28|437.88|0
1642712940000|2022-01-20 21:09:00|440.92|438.52|440.12|437.72|440.92|438.52|440.12|437.72|0
1642712950000|2022-01-20 21:09:10|440.44|438.04|440.76|438.36|440.76|438.36|440.28|437.88|0
1642712960000|2022-01-20 21:09:20|440.44|438.04|440.28|437.88|440.6|438.2|439.96|437.56|0
1642712970000|2022-01-20 21:09:30|440.2|437.8|440.44|438.04|440.44|438.04|440.12|437.72|0
1642712980000|2022-01-20 21:09:40|440.6|438.2|440.76|438.36|440.76|438.36|440.28|437.88|0
1642712990000|2022-01-20 21:09:50|440.92|438.52|441.23|438.83|441.23|438.83|440.92|438.52|0
1642713000000|2022-01-20 21:10:00|441.39|438.99|439.64|437.24|441.39|438.99|439.64|437.24|0
1642713010000|2022-01-20 21:10:10|439.8|437.4|441.39|438.99|441.39|438.99|439.8|437.4|0
1642713020000|2022-01-20 21:10:20|441.32|438.92|441.87|439.47|441.87|439.47|441.32|438.92|0
1642713030000|2022-01-20 21:10:30|441.39|438.99|441.23|438.83|441.39|438.99|441.23|438.83|0
1642713040000|2022-01-20 21:10:40|441.07|438.67|441.39|438.99|441.39|438.99|441.07|438.67|0
1642713050000|2022-01-20 21:10:50|441.23|438.83|441.23|438.83|441.23|438.83|441.07|438.67|0
1642713060000|2022-01-20 21:11:00|441.39|438.99|441.23|438.83|441.39|438.99|441.07|438.67|0
1642713070000|2022-01-20 21:11:10|441.39|438.99|441.55|439.15|441.71|439.31|441.23|438.83|0
1642713080000|2022-01-20 21:11:20|441.87|439.47|441.07|438.67|441.87|439.47|441.07|438.67|0
1642713090000|2022-01-20 21:11:30|441.71|439.31|441.87|439.47|441.87|439.47|441.71|439.31|0
1642713100000|2022-01-20 21:11:40|442.03|439.63|442.03|439.63|442.19|439.79|442.03|439.63|0
1642713110000|2022-01-20 21:11:50|442.35|439.95|441.87|439.47|442.51|440.11|441.87|439.47|0
1642713120000|2022-01-20 21:12:00|442.19|439.79|441.87|439.47|442.19|439.79|441.87|439.47|0
1642713130000|2022-01-20 21:12:10|442.19|439.79|441.96|439.56|442.19|439.79|441.96|439.56|0
1642713140000|2022-01-20 21:12:20|442.03|439.63|442.19|439.79|442.19|439.79|442.03|439.63|0
1642713150000|2022-01-20 21:12:30|442.35|439.95|441.87|439.47|442.51|440.11|441.87|439.47|0
1642713160000|2022-01-20 21:12:40|441.71|439.31|441.71|439.31|442.03|439.63|441.71|439.31|0
1642713170000|2022-01-20 21:12:50|441.87|439.47|441.87|439.47|442.03|439.63|441.87|439.47|0
1642713180000|2022-01-20 21:13:00|442.19|439.79|442.19|439.79|442.19|439.79|442.03|439.63|0
1642713190000|2022-01-20 21:13:10|441.87|439.47|441.23|438.83|441.87|439.47|441.23|438.83|0
1642713200000|2022-01-20 21:13:20|441.07|438.67|441.39|438.99|441.39|438.99|440.75|438.35|0
1642713210000|2022-01-20 21:13:30|441.07|438.67|440.91|438.51|441.07|438.67|440.91|438.51|0
1642713220000|2022-01-20 21:13:40|440.75|438.35|442.19|439.79|442.19|439.79|440.75|438.35|0
1642713230000|2022-01-20 21:13:50|442.51|440.11|443.15|440.75|443.15|440.75|442.51|440.11|0
1642713240000|2022-01-20 21:14:00|443.48|441.08|443.48|441.08|443.64|441.24|443.48|441.08|0
1642713250000|2022-01-20 21:14:10|443.15|440.75|442.99|440.59|443.15|440.75|442.35|439.95|0
1642713260000|2022-01-20 21:14:20|442.67|440.27|443.15|440.75|443.15|440.75|442.51|440.11|0
1642713270000|2022-01-20 21:14:30|442.83|440.43|442.51|440.11|442.83|440.43|442.51|440.11|0
1642713280000|2022-01-20 21:14:40|442.67|440.27|442.35|439.95|442.67|440.27|442.35|439.95|0
1642713290000|2022-01-20 21:14:50|442.51|440.11|442.83|440.43|442.83|440.43|442.51|440.11|0
1642713310000|2022-01-20 21:15:10|443.51|440.71|443.35|440.55|443.67|440.87|443.19|440.39|0
1642713320000|2022-01-20 21:15:20|443.51|440.71|443.51|440.71|443.51|440.71|443.35|440.55|0
1642713330000|2022-01-20 21:15:30|443.84|441.04|443.84|441.04|443.84|441.04|443.51|440.71|0
1642713340000|2022-01-20 21:15:40|443.83|441.03|444|441.2|444|441.2|443.83|441.03|0
1642713350000|2022-01-20 21:15:50|443.92|441.12|443.67|440.87|443.92|441.12|443.67|440.87|0
1642713360000|2022-01-20 21:16:00|443.35|440.55|443.35|440.55|443.35|440.55|443.35|440.55|0
1642713370000|2022-01-20 21:16:10|443.51|440.71|443.67|440.87|443.67|440.87|443.51|440.71|0
1642713380000|2022-01-20 21:16:20|443.51|440.71|443.51|440.71|443.6|440.8|443.51|440.71|0
1642713390000|2022-01-20 21:16:30|444.16|441.36|444.4|441.6|444.64|441.84|444.16|441.36|0
1642713400000|2022-01-20 21:16:40|444.32|441.52|444.08|441.28|444.32|441.52|444|441.2|0
1642713410000|2022-01-20 21:16:50|443.67|440.87|444.16|441.36|444.16|441.36|443.67|440.87|0
1642713420000|2022-01-20 21:17:00|443.83|441.03|443.83|441.03|444.16|441.36|443.83|441.03|0
1642713430000|2022-01-20 21:17:10|443.35|440.55|442.23|439.43|443.35|440.55|442.23|439.43|0
1642713440000|2022-01-20 21:17:20|442.55|439.75|443.28|440.48|443.28|440.48|442.55|439.75|0
1642713450000|2022-01-20 21:17:30|443.19|440.39|442.39|439.59|443.19|440.39|442.39|439.59|0
1642713460000|2022-01-20 21:17:40|442.07|439.27|442.16|439.36|442.39|439.59|442.07|439.27|0
1642713470000|2022-01-20 21:17:50|442.23|439.43|442.39|439.59|442.39|439.59|442.23|439.43|0
1642713480000|2022-01-20 21:18:00|442.55|439.75|442.55|439.75|442.55|439.75|442.39|439.59|0
1642713490000|2022-01-20 21:18:10|442.71|439.91|443.03|440.23|443.03|440.23|442.71|439.91|0
1642713500000|2022-01-20 21:18:20|442.8|440|442.15|439.35|442.8|440|442.15|439.35|0
1642713510000|2022-01-20 21:18:30|442.23|439.43|441.75|438.95|442.23|439.43|441.75|438.95|0
1642713520000|2022-01-20 21:18:40|441.43|438.63|441.59|438.79|441.59|438.79|441.43|438.63|0
1642713530000|2022-01-20 21:18:50|441.75|438.95|442.39|439.59|442.55|439.75|441.75|438.95|0
1642713540000|2022-01-20 21:19:00|442.47|439.67|442.87|440.07|442.87|440.07|442.47|439.67|0
1642713550000|2022-01-20 21:19:10|442.71|439.91|442.23|439.43|442.71|439.91|442.23|439.43|0
1642713560000|2022-01-20 21:19:20|442.39|439.59|442.23|439.43|442.55|439.75|442.23|439.43|0
1642713570000|2022-01-20 21:19:30|442.07|439.27|441.91|439.11|442.07|439.27|441.91|439.11|0
1642713580000|2022-01-20 21:19:40|441.75|438.95|441.75|438.95|441.75|438.95|441.59|438.79|0
1642713590000|2022-01-20 21:19:50|441.91|439.11|442.23|439.43|442.23|439.43|441.91|439.11|0
1642713600000|2022-01-20 21:20:00|442.55|439.75|442.39|439.59|442.55|439.75|442.39|439.59|0
1642713610000|2022-01-20 21:20:10|442.23|439.43|442.39|439.59|442.39|439.59|442.23|439.43|0
1642713620000|2022-01-20 21:20:20|442.55|439.75|442.31|439.51|442.55|439.75|442.31|439.51|0
1642713630000|2022-01-20 21:20:30|442.07|439.27|442.07|439.27|442.23|439.43|442.07|439.27|0
1642713640000|2022-01-20 21:20:40|442.23|439.43|442.55|439.75|442.55|439.75|442.23|439.43|0
1642713650000|2022-01-20 21:20:50|442.23|439.43|442.71|439.91|442.71|439.91|442.23|439.43|0
1642713660000|2022-01-20 21:21:00|442.87|440.07|443.19|440.39|443.19|440.39|442.87|440.07|0
1642713670000|2022-01-20 21:21:10|443.67|440.87|443.19|440.39|443.67|440.87|443.19|440.39|0
1642713680000|2022-01-20 21:21:20|443.03|440.23|443.19|440.39|443.19|440.39|442.87|440.07|0
1642713690000|2022-01-20 21:21:30|443.27|440.47|443.35|440.55|443.35|440.55|443.19|440.39|0
1642713700000|2022-01-20 21:21:40|443.83|441.03|444.31|441.51|444.4|441.6|443.67|440.87|0
1642713710000|2022-01-20 21:21:50|444.47|441.67|444.64|441.84|444.8|442|444.47|441.67|0
1642713720000|2022-01-20 21:22:00|444.15|441.35|443.6|440.8|444.15|441.35|443.6|440.8|0
1642713730000|2022-01-20 21:22:10|444.31|441.51|444.24|441.44|444.4|441.6|444.24|441.44|0
1642713740000|2022-01-20 21:22:20|443.67|440.87|443.83|441.03|443.83|441.03|443.67|440.87|0
1642713750000|2022-01-20 21:22:30|443.92|441.12|443.67|440.87|443.99|441.19|443.67|440.87|0
1642713760000|2022-01-20 21:22:40|443.51|440.71|443.83|441.03|444.15|441.35|443.51|440.71|0
1642713770000|2022-01-20 21:22:50|443.99|441.19|443.83|441.03|443.99|441.19|443.83|441.03|0
1642713780000|2022-01-20 21:23:00|444.08|441.28|444.31|441.51|444.31|441.51|444.08|441.28|0
1642713790000|2022-01-20 21:23:10|444.63|441.83|444.47|441.67|444.63|441.83|444.31|441.51|0
1642713800000|2022-01-20 21:23:20|444.08|441.28|444.8|442|444.8|442|443.92|441.12|0
1642713810000|2022-01-20 21:23:30|444.96|442.16|445.12|442.32|445.12|442.32|444.96|442.16|0
1642713820000|2022-01-20 21:23:40|444.96|442.16|444.96|442.16|444.96|442.16|444.8|442|0
1642713830000|2022-01-20 21:23:50|444.88|442.08|444.8|442|444.88|442.08|444.72|441.92|0
1642713840000|2022-01-20 21:24:00|444.88|442.08|444.8|442|444.88|442.08|444.63|441.83|0
1642713850000|2022-01-20 21:24:10|444.72|441.92|445.36|442.56|445.36|442.56|444.72|441.92|0
1642713860000|2022-01-20 21:24:20|445.92|443.12|445.44|442.64|445.92|443.12|445.44|442.64|0
1642713870000|2022-01-20 21:24:30|445.76|442.96|446.08|443.28|446.08|443.28|445.6|442.8|0
1642713880000|2022-01-20 21:24:40|445.92|443.12|445.76|442.96|445.92|443.12|445.76|442.96|0
1642713890000|2022-01-20 21:24:50|445.6|442.8|445.6|442.8|445.6|442.8|445.28|442.48|0
1642713900000|2022-01-20 21:25:00|445.52|442.72|445.6|442.8|445.6|442.8|445.52|442.72|0
1642713910000|2022-01-20 21:25:10|445.76|442.96|445.6|442.8|445.92|443.12|445.6|442.8|0
1642713920000|2022-01-20 21:25:20|445.44|442.64|445.6|442.8|445.68|442.88|445.44|442.64|0
1642713930000|2022-01-20 21:25:30|445.28|442.48|444.96|442.16|445.44|442.64|444.96|442.16|0
1642713940000|2022-01-20 21:25:40|445.04|442.24|444.47|441.67|445.04|442.24|444.47|441.67|0
1642713950000|2022-01-20 21:25:50|444.31|441.51|443.91|441.11|444.31|441.51|443.91|441.11|0
1642713960000|2022-01-20 21:26:00|443.67|440.87|443.35|440.55|443.67|440.87|443.27|440.47|0
1642713970000|2022-01-20 21:26:10|443.91|441.11|443.91|441.11|443.99|441.19|443.91|441.11|0
1642713980000|2022-01-20 21:26:20|443.99|441.19|443.83|441.03|443.99|441.19|443.67|440.87|0
1642713990000|2022-01-20 21:26:30|443.51|440.71|443.59|440.79|443.59|440.79|443.51|440.71|0
1642714000000|2022-01-20 21:26:40|443.83|441.03|444.24|441.44|444.24|441.44|443.83|441.03|0
1642714010000|2022-01-20 21:26:50|444.47|441.67|444.72|441.92|444.72|441.92|444.4|441.6|0
1642714020000|2022-01-20 21:27:00|444.79|441.99|445.68|442.88|445.68|442.88|444.79|441.99|0
1642714030000|2022-01-20 21:27:10|445.36|442.56|445.36|442.56|445.6|442.8|445.36|442.56|0
1642714040000|2022-01-20 21:27:20|445.28|442.48|444.56|441.76|445.28|442.48|444.56|441.76|0
1642714050000|2022-01-20 21:27:30|444.47|441.67|444.56|441.76|444.72|441.92|444.47|441.67|0
1642714060000|2022-01-20 21:27:40|444.47|441.67|445.2|442.4|445.2|442.4|444.47|441.67|0
1642714070000|2022-01-20 21:27:50|444.95|442.15|444.95|442.15|444.95|442.15|444.95|442.15|0
1642714080000|2022-01-20 21:28:00|444.88|442.08|445.12|442.32|445.12|442.32|444.88|442.08|0
1642714090000|2022-01-20 21:28:10|445.11|442.31|445.44|442.64|445.44|442.64|445.11|442.31|0
1642714100000|2022-01-20 21:28:20|445.36|442.56|445.2|442.4|445.36|442.56|445.11|442.31|0
1642714110000|2022-01-20 21:28:30|445.28|442.48|445.44|442.64|445.44|442.64|445.2|442.4|0
1642714120000|2022-01-20 21:28:40|445.6|442.8|447.37|444.57|447.37|444.57|445.6|442.8|0
1642714130000|2022-01-20 21:28:50|449.63|446.83|449.14|446.34|449.63|446.83|448.82|446.02|0
1642714140000|2022-01-20 21:29:00|449.87|447.07|448.74|445.94|449.87|447.07|448.66|445.86|0
1642714150000|2022-01-20 21:29:10|448.82|446.02|448.66|445.86|449.14|446.34|448.5|445.7|0
1642714160000|2022-01-20 21:29:20|449.47|446.67|449.71|446.91|449.79|446.99|449.47|446.67|0
1642714170000|2022-01-20 21:29:30|450.04|447.24|449.14|446.34|450.04|447.24|449.07|446.27|0
1642714180000|2022-01-20 21:29:40|449.23|446.43|449.79|446.99|449.79|446.99|449.23|446.43|0
1642714190000|2022-01-20 21:29:50|450.44|447.64|450.6|447.8|450.6|447.8|450.27|447.47|0
1642714200000|2022-01-20 21:30:00|452.22|449.42|451.73|448.93|452.22|449.42|451.33|448.53|0
1642714210000|2022-01-20 21:30:10|451.57|448.77|451.73|448.93|451.89|449.09|451.41|448.61|0
1642714220000|2022-01-20 21:30:20|451.89|449.09|452.38|449.58|452.38|449.58|451.73|448.93|0
1642714230000|2022-01-20 21:30:30|453.03|450.23|452.22|449.42|453.03|450.23|452.22|449.42|0
1642714240000|2022-01-20 21:30:40|452.38|449.58|452.06|449.26|452.71|449.91|452.06|449.26|0
1642714250000|2022-01-20 21:30:50|452.22|449.42|452.54|449.74|452.71|449.91|452.22|449.42|0
1642714260000|2022-01-20 21:31:00|452.3|449.5|451.82|449.02|452.71|449.91|451.82|449.02|0
1642714270000|2022-01-20 21:31:10|451.57|448.77|451.41|448.61|451.57|448.77|451.41|448.61|0
1642714280000|2022-01-20 21:31:20|451.25|448.45|451.57|448.77|451.57|448.77|451.25|448.45|0
1642714290000|2022-01-20 21:31:30|452.06|449.26|451.57|448.77|452.06|449.26|451.57|448.77|0
1642714300000|2022-01-20 21:31:40|452.06|449.26|452.06|449.26|452.3|449.5|452.06|449.26|0
1642714310000|2022-01-20 21:31:50|451.89|449.09|452.06|449.26|452.06|449.26|451.89|449.09|0
1642714320000|2022-01-20 21:32:00|451.41|448.61|451.73|448.93|451.73|448.93|451.41|448.61|0
1642714330000|2022-01-20 21:32:10|451.57|448.77|451.01|448.21|451.57|448.77|451.01|448.21|0
1642714340000|2022-01-20 21:32:20|451.08|448.28|450.27|447.47|451.08|448.28|450.27|447.47|0
1642714350000|2022-01-20 21:32:30|450.11|447.31|450.2|447.4|450.2|447.4|449.95|447.15|0
1642714360000|2022-01-20 21:32:40|449.95|447.15|450.76|447.96|450.76|447.96|449.95|447.15|0
1642714370000|2022-01-20 21:32:50|450.84|448.04|451.25|448.45|451.25|448.45|450.84|448.04|0
1642714380000|2022-01-20 21:33:00|451.01|448.21|451.41|448.61|451.41|448.61|451.01|448.21|0
1642714390000|2022-01-20 21:33:10|451.25|448.45|451.33|448.53|451.41|448.61|451.25|448.45|0
1642714400000|2022-01-20 21:33:20|451.25|448.45|450.6|447.8|451.25|448.45|450.6|447.8|0
1642714410000|2022-01-20 21:33:30|450.44|447.64|450.6|447.8|450.6|447.8|450.44|447.64|0
1642714420000|2022-01-20 21:33:40|450.44|447.64|450.27|447.47|450.44|447.64|450.27|447.47|0
1642714430000|2022-01-20 21:33:50|450.44|447.64|450.6|447.8|450.6|447.8|450.44|447.64|0
1642714440000|2022-01-20 21:34:00|449.95|447.15|449.79|446.99|449.95|447.15|449.79|446.99|0
1642714450000|2022-01-20 21:34:10|449.95|447.15|449.95|447.15|450.11|447.31|449.95|447.15|0
1642714460000|2022-01-20 21:34:20|449.79|446.99|449.95|447.15|449.95|447.15|449.63|446.83|0
1642714470000|2022-01-20 21:34:30|449.46|446.66|449.63|446.83|449.95|447.15|449.46|446.66|0
1642714480000|2022-01-20 21:34:40|449.95|447.15|449.46|446.66|449.95|447.15|449.46|446.66|0
1642714490000|2022-01-20 21:34:50|449.3|446.5|449.14|446.34|449.3|446.5|449.14|446.34|0
1642714500000|2022-01-20 21:35:00|449.46|446.66|449.95|447.15|449.95|447.15|449.46|446.66|0
1642714510000|2022-01-20 21:35:10|449.79|446.99|449.46|446.66|449.79|446.99|449.46|446.66|0
1642714520000|2022-01-20 21:35:20|449.3|446.5|449.3|446.5|449.3|446.5|449.14|446.34|0
1642714530000|2022-01-20 21:35:30|449.46|446.66|449.95|447.15|449.95|447.15|449.46|446.66|0
1642714540000|2022-01-20 21:35:40|449.87|447.07|449.63|446.83|449.87|447.07|449.63|446.83|0
1642714550000|2022-01-20 21:35:50|449.79|446.99|449.95|447.15|450.11|447.31|449.79|446.99|0
1642714560000|2022-01-20 21:36:00|450.11|447.31|450.11|447.31|450.11|447.31|450.11|447.31|0
1642714570000|2022-01-20 21:36:10|449.95|447.15|450.11|447.31|450.11|447.31|449.95|447.15|0
1642714580000|2022-01-20 21:36:20|450.27|447.47|450.43|447.63|450.43|447.63|450.27|447.47|0
1642714590000|2022-01-20 21:36:30|451.24|448.44|451.24|448.44|451.81|449.01|451.24|448.44|0
1642714600000|2022-01-20 21:36:40|451.57|448.77|451.57|448.77|451.57|448.77|451.57|448.77|0
1642714610000|2022-01-20 21:36:50|451.41|448.61|451|448.2|451.41|448.61|451|448.2|0
1642714620000|2022-01-20 21:37:00|451.08|448.28|451.24|448.44|451.41|448.61|451.08|448.28|0
1642714630000|2022-01-20 21:37:10|451.41|448.61|452.22|449.42|452.22|449.42|451.41|448.61|0
1642714640000|2022-01-20 21:37:20|452.3|449.5|451.89|449.09|452.3|449.5|451.89|449.09|0
1642714650000|2022-01-20 21:37:30|451.81|449.01|451.08|448.28|451.81|449.01|451.08|448.28|0
1642714660000|2022-01-20 21:37:40|451.24|448.44|451.73|448.93|451.73|448.93|451.24|448.44|0
1642714670000|2022-01-20 21:37:50|451.89|449.09|452.54|449.74|452.54|449.74|451.89|449.09|0
1642714680000|2022-01-20 21:38:00|452.3|449.5|451.98|449.18|452.3|449.5|451.89|449.09|0
1642714690000|2022-01-20 21:38:10|452.05|449.25|452.05|449.25|452.05|449.25|451.57|448.77|0
1642714700000|2022-01-20 21:38:20|451.89|449.09|451.57|448.77|452.05|449.25|451.57|448.77|0
1642714710000|2022-01-20 21:38:30|451.73|448.93|451.89|449.09|452.05|449.25|451.73|448.93|0
1642714720000|2022-01-20 21:38:40|452.05|449.25|451.73|448.93|452.05|449.25|451.49|448.69|0
1642714730000|2022-01-20 21:38:50|451.98|449.18|451.57|448.77|451.98|449.18|451.41|448.61|0
1642714740000|2022-01-20 21:39:00|451.41|448.61|452.38|449.58|452.38|449.58|451.41|448.61|0
1642714750000|2022-01-20 21:39:10|453.11|450.31|453.35|450.55|453.35|450.55|453.03|450.23|0
1642714760000|2022-01-20 21:39:20|452.79|449.99|452.95|450.15|452.95|450.15|452.7|449.9|0
1642714770000|2022-01-20 21:39:30|452.87|450.07|453.19|450.39|453.19|450.39|452.7|449.9|0
1642714780000|2022-01-20 21:39:40|453.03|450.23|452.7|449.9|453.03|450.23|452.7|449.9|0
1642714790000|2022-01-20 21:39:50|452.79|449.99|453.35|450.55|453.35|450.55|452.79|449.99|0
1642714800000|2022-01-20 21:40:00|453.76|450.96|453.52|450.72|453.76|450.96|453.35|450.55|0
1642714810000|2022-01-20 21:40:10|453.19|450.39|453.19|450.39|453.19|450.39|453.19|450.39|0
1642714820000|2022-01-20 21:40:20|452.95|450.15|452.79|449.99|453.03|450.23|452.79|449.99|0
1642714830000|2022-01-20 21:40:30|452.95|450.15|453.19|450.39|453.19|450.39|452.95|450.15|0
1642714840000|2022-01-20 21:40:40|452.7|449.9|452.87|450.07|452.87|450.07|452.7|449.9|0
1642714850000|2022-01-20 21:40:50|453.19|450.39|453.51|450.71|453.51|450.71|453.19|450.39|0
1642714860000|2022-01-20 21:41:00|453.68|450.88|454.17|451.37|454.49|451.69|453.68|450.88|0
1642714870000|2022-01-20 21:41:10|454.33|451.53|454|451.2|454.33|451.53|454|451.2|0
1642714880000|2022-01-20 21:41:20|453.92|451.12|454|451.2|454|451.2|453.92|451.12|0
1642714890000|2022-01-20 21:41:30|453.92|451.12|454.49|451.69|454.49|451.69|453.92|451.12|0
1642714900000|2022-01-20 21:41:40|454.74|451.94|455.14|452.34|455.14|452.34|454.74|451.94|0
1642714910000|2022-01-20 21:41:50|454.82|452.02|454.17|451.37|454.82|452.02|454.17|451.37|0
1642714920000|2022-01-20 21:42:00|454.33|451.53|455.14|452.34|455.14|452.34|454.33|451.53|0
1642714930000|2022-01-20 21:42:10|454.82|452.02|455.14|452.34|455.3|452.5|454.82|452.02|0
1642714940000|2022-01-20 21:42:20|455.06|452.26|455.3|452.5|455.3|452.5|455.06|452.26|0
1642714950000|2022-01-20 21:42:30|455.47|452.67|456.12|453.32|456.12|453.32|455.47|452.67|0
1642714960000|2022-01-20 21:42:40|456.28|453.48|457.1|454.3|457.1|454.3|456.28|453.48|0
1642714970000|2022-01-20 21:42:50|457.26|454.46|458.73|455.93|458.73|455.93|457.26|454.46|0
1642714980000|2022-01-20 21:43:00|458.16|455.36|459.39|456.59|459.39|456.59|458.16|455.36|0
1642714990000|2022-01-20 21:43:10|459.31|456.51|458.9|456.1|459.31|456.51|458.9|456.1|0
1642715000000|2022-01-20 21:43:20|458.66|455.86|459.88|457.08|459.88|457.08|458.66|455.86|0
1642715010000|2022-01-20 21:43:30|460.13|457.33|461.69|458.89|461.69|458.89|460.13|457.33|0
1642715020000|2022-01-20 21:43:40|461.36|458.56|461.94|459.14|461.94|459.14|461.36|458.56|0
1642715030000|2022-01-20 21:43:50|461.52|458.72|459.39|456.59|461.52|458.72|459.39|456.59|0
1642715040000|2022-01-20 21:44:00|459.31|456.51|458.24|455.44|459.31|456.51|458.24|455.44|0
1642715050000|2022-01-20 21:44:10|458.16|455.36|459.06|456.26|459.06|456.26|458.16|455.36|0
1642715060000|2022-01-20 21:44:20|458.49|455.69|457.51|454.71|458.49|455.69|457.51|454.71|0
1642715070000|2022-01-20 21:44:30|457.26|454.46|457.92|455.12|457.92|455.12|456.86|454.06|0
1642715080000|2022-01-20 21:44:40|458|455.2|457.84|455.04|458.08|455.28|457.84|455.04|0
1642715090000|2022-01-20 21:44:50|457.42|454.62|456.77|453.97|457.42|454.62|456.77|453.97|0
1642715100000|2022-01-20 21:45:00|456.93|454.13|457.26|454.46|457.26|454.46|456.77|453.97|0
1642715110000|2022-01-20 21:45:10|457.59|454.79|458.24|455.44|458.24|455.44|457.59|454.79|0
1642715120000|2022-01-20 21:45:20|458|455.2|458|455.2|458|455.2|457.92|455.12|0
1642715130000|2022-01-20 21:45:30|457.67|454.87|458.57|455.77|458.57|455.77|457.67|454.87|0
1642715140000|2022-01-20 21:45:40|458.24|455.44|458.41|455.61|458.41|455.61|458.16|455.36|0
1642715150000|2022-01-20 21:45:50|458.33|455.53|458.33|455.53|458.33|455.53|458.33|455.53|0
1642715160000|2022-01-20 21:46:00|457.59|454.79|457.51|454.71|457.59|454.79|457.26|454.46|0
1642715170000|2022-01-20 21:46:10|457.59|454.79|457.59|454.79|457.91|455.11|457.59|454.79|0
1642715180000|2022-01-20 21:46:20|457.91|455.11|457.91|455.11|458.08|455.28|457.91|455.11|0
1642715190000|2022-01-20 21:46:30|457.75|454.95|457.75|454.95|457.75|454.95|457.75|454.95|0
1642715200000|2022-01-20 21:46:40|457.59|454.79|457.42|454.62|457.59|454.79|457.26|454.46|0
1642715210000|2022-01-20 21:46:50|457.26|454.46|457.42|454.62|457.42|454.62|457.26|454.46|0
1642715220000|2022-01-20 21:47:00|457.26|454.46|457.59|454.79|457.59|454.79|457.26|454.46|0
1642715230000|2022-01-20 21:47:10|457.42|454.62|456.12|453.32|457.42|454.62|456.12|453.32|0
1642715240000|2022-01-20 21:47:20|456.44|453.64|456.93|454.13|456.93|454.13|456.44|453.64|0
1642715250000|2022-01-20 21:47:30|456.77|453.97|456.93|454.13|456.93|454.13|456.77|453.97|0
1642715260000|2022-01-20 21:47:40|457.35|454.55|456.93|454.13|457.35|454.55|456.93|454.13|0
1642715270000|2022-01-20 21:47:50|456.77|453.97|456.44|453.64|456.77|453.97|456.44|453.64|0
1642715280000|2022-01-20 21:48:00|456.28|453.48|457.1|454.3|457.1|454.3|456.28|453.48|0
1642715290000|2022-01-20 21:48:10|456.61|453.81|456.53|453.73|456.61|453.81|456.44|453.64|0
1642715300000|2022-01-20 21:48:20|456.61|453.81|456.77|453.97|456.93|454.13|456.61|453.81|0
1642715310000|2022-01-20 21:48:30|456.93|454.13|456.53|453.73|457.02|454.22|456.53|453.73|0
1642715320000|2022-01-20 21:48:40|456.61|453.81|456.12|453.32|456.61|453.81|456.12|453.32|0
1642715330000|2022-01-20 21:48:50|455.95|453.15|455.79|452.99|455.95|453.15|455.79|452.99|0
1642715340000|2022-01-20 21:49:00|455.63|452.83|455.88|453.08|455.88|453.08|455.63|452.83|0
1642715350000|2022-01-20 21:49:10|456.12|453.32|456.61|453.81|456.61|453.81|456.12|453.32|0
1642715360000|2022-01-20 21:49:20|457.91|455.11|458.9|456.1|458.9|456.1|457.91|455.11|0
1642715370000|2022-01-20 21:49:30|458.4|455.6|458.08|455.28|458.4|455.6|457.91|455.11|0
1642715380000|2022-01-20 21:49:40|457.75|454.95|457.18|454.38|457.75|454.95|457.18|454.38|0
1642715390000|2022-01-20 21:49:50|457.26|454.46|458.57|455.77|458.57|455.77|457.26|454.46|0
1642715400000|2022-01-20 21:50:00|459.47|456.67|459.88|457.08|459.88|457.08|459.14|456.34|0
1642715410000|2022-01-20 21:50:10|459.64|456.84|458.57|455.77|459.64|456.84|458.57|455.77|0
1642715420000|2022-01-20 21:50:20|458.98|456.18|458.98|456.18|458.98|456.18|458.98|456.18|0
1642715430000|2022-01-20 21:50:30|458.89|456.09|457.51|454.71|458.89|456.09|457.51|454.71|0
1642715440000|2022-01-20 21:50:40|457.1|454.3|457.18|454.38|457.18|454.38|457.1|454.3|0
1642715450000|2022-01-20 21:50:50|456.44|453.64|456.2|453.4|456.53|453.73|456.2|453.4|0
1642715460000|2022-01-20 21:51:00|456.28|453.48|455.79|452.99|456.28|453.48|455.79|452.99|0
1642715470000|2022-01-20 21:51:10|456.12|453.32|456.2|453.4|456.44|453.64|456.12|453.32|0
1642715480000|2022-01-20 21:51:20|455.95|453.15|455.88|453.08|456.04|453.24|455.88|453.08|0
1642715490000|2022-01-20 21:51:30|455.3|452.5|455.3|452.5|455.46|452.66|455.3|452.5|0
1642715500000|2022-01-20 21:51:40|455.63|452.83|455.79|452.99|455.79|452.99|455.55|452.75|0
1642715510000|2022-01-20 21:51:50|455.63|452.83|455.79|452.99|455.79|452.99|455.63|452.83|0
1642715520000|2022-01-20 21:52:00|455.71|452.91|455.3|452.5|455.71|452.91|455.3|452.5|0
1642715530000|2022-01-20 21:52:10|455.14|452.34|455.3|452.5|455.3|452.5|455.14|452.34|0
1642715540000|2022-01-20 21:52:20|455.55|452.75|455.55|452.75|455.63|452.83|455.46|452.66|0
1642715550000|2022-01-20 21:52:30|455.63|452.83|455.55|452.75|455.79|452.99|455.55|452.75|0
1642715560000|2022-01-20 21:52:40|455.3|452.5|455.46|452.66|455.79|452.99|455.3|452.5|0
1642715570000|2022-01-20 21:52:50|455.3|452.5|454.81|452.01|455.3|452.5|454.81|452.01|0
1642715580000|2022-01-20 21:53:00|454.32|451.52|453.76|450.96|454.32|451.52|453.51|450.71|0
1642715590000|2022-01-20 21:53:10|453.51|450.71|453.51|450.71|453.51|450.71|453.51|450.71|0
1642715600000|2022-01-20 21:53:20|453.19|450.39|452.05|449.25|453.19|450.39|452.05|449.25|0
1642715610000|2022-01-20 21:53:30|452.62|449.82|452.54|449.74|452.78|449.98|452.46|449.66|0
1642715620000|2022-01-20 21:53:40|452.37|449.57|452.21|449.41|452.37|449.57|452.21|449.41|0
1642715630000|2022-01-20 21:53:50|452.05|449.25|451.81|449.01|452.05|449.25|451.81|449.01|0
1642715640000|2022-01-20 21:54:00|451.97|449.17|451.24|448.44|452.05|449.25|451.24|448.44|0
1642715650000|2022-01-20 21:54:10|451.4|448.6|451.24|448.44|451.4|448.6|450.91|448.11|0
1642715660000|2022-01-20 21:54:20|451.08|448.28|451.16|448.36|451.16|448.36|451.08|448.28|0
1642715670000|2022-01-20 21:54:30|450.91|448.11|450.75|447.95|450.91|448.11|450.75|447.95|0
1642715680000|2022-01-20 21:54:40|450.59|447.79|449.78|446.98|450.59|447.79|449.78|446.98|0
1642715690000|2022-01-20 21:54:50|449.94|447.14|449.94|447.14|449.94|447.14|449.94|447.14|0
1642715700000|2022-01-20 21:55:00|449.86|447.06|449.62|446.82|449.86|447.06|449.62|446.82|0
1642715710000|2022-01-20 21:55:10|449.3|446.5|449.22|446.42|449.3|446.5|449.13|446.33|0
1642715720000|2022-01-20 21:55:20|449.3|446.5|449.46|446.66|449.46|446.66|449.3|446.5|0
1642715730000|2022-01-20 21:55:30|449.13|446.33|448.89|446.09|449.13|446.33|448.89|446.09|0
1642715740000|2022-01-20 21:55:40|448.81|446.01|448.49|445.69|448.81|446.01|448.49|445.69|0
1642715750000|2022-01-20 21:55:50|448.41|445.61|448.33|445.53|448.41|445.61|448.33|445.53|0
1642715760000|2022-01-20 21:56:00|448.25|445.45|448.49|445.69|448.49|445.69|448.25|445.45|0
1642715770000|2022-01-20 21:56:10|448.33|445.53|448.16|445.36|448.57|445.77|448.16|445.36|0
1642715780000|2022-01-20 21:56:20|448|445.2|448|445.2|448|445.2|447.84|445.04|0
1642715790000|2022-01-20 21:56:30|447.68|444.88|447.84|445.04|447.84|445.04|447.68|444.88|0
1642715800000|2022-01-20 21:56:40|448.16|445.36|448.16|445.36|448.16|445.36|448.09|445.29|0
1642715810000|2022-01-20 21:56:50|448.41|445.61|448.57|445.77|449.06|446.26|448.41|445.61|0
1642715820000|2022-01-20 21:57:00|448.81|446.01|448|445.2|448.81|446.01|447.52|444.72|0
1642715830000|2022-01-20 21:57:10|448.16|445.36|447.93|445.13|448.16|445.36|447.93|445.13|0
1642715840000|2022-01-20 21:57:20|447.84|445.04|448|445.2|448.09|445.29|447.84|445.04|0
1642715850000|2022-01-20 21:57:30|448.16|445.36|448.16|445.36|448.16|445.36|448.16|445.36|0
1642715860000|2022-01-20 21:57:40|448.09|445.29|448|445.2|448.16|445.36|448|445.2|0
1642715870000|2022-01-20 21:57:50|447.84|445.04|447.84|445.04|447.84|445.04|447.84|445.04|0
1642715880000|2022-01-20 21:58:00|447.68|444.88|447.84|445.04|447.84|445.04|447.68|444.88|0
1642715890000|2022-01-20 21:58:10|447.76|444.96|447.84|445.04|447.84|445.04|447.76|444.96|0
1642715900000|2022-01-20 21:58:20|448|445.2|448.16|445.36|448.16|445.36|448|445.2|0
1642715920000|2022-01-20 21:58:40|448.41|445.61|448.57|445.77|448.57|445.77|448.41|445.61|0
1642715930000|2022-01-20 21:58:50|448.81|446.01|449.13|446.33|449.13|446.33|448.81|446.01|0
1642715940000|2022-01-20 21:59:00|449.54|446.74|449.46|446.66|449.62|446.82|449.46|446.66|0
1642715950000|2022-01-20 21:59:10|449.62|446.82|449.29|446.49|449.62|446.82|449.29|446.49|0
1642715960000|2022-01-20 21:59:20|449.62|446.82|449.78|446.98|449.94|447.14|449.62|446.82|0
1642715970000|2022-01-20 21:59:30|449.94|447.14|450.1|447.3|450.1|447.3|449.94|447.14|0
1642715980000|2022-01-20 21:59:40|450.02|447.22|450.59|447.79|450.59|447.79|450.02|447.22|0
1642715990000|2022-01-20 21:59:50|450.19|447.39|449.86|447.06|450.19|447.39|449.7|446.9|0
1642716000000|2022-01-20 22:00:00|449.69|446.89|449.98|447.18|449.98|447.18|449.69|446.89|0
1642716010000|2022-01-20 22:00:10|450.59|447.79|450.99|448.19|450.99|448.19|450.38|447.58|0
1642716020000|2022-01-20 22:00:20|450.52|447.72|450.45|447.65|450.57|447.77|450.45|447.65|0
1642716030000|2022-01-20 22:00:30|450.53|447.73|450.57|447.77|450.59|447.79|450.24|447.44|0
1642716040000|2022-01-20 22:00:40|450.74|447.94|450.49|447.69|450.74|447.94|450.49|447.69|0
1642716050000|2022-01-20 22:00:50|450.62|447.82|450.67|447.87|450.67|447.87|450.62|447.82|0
1642716060000|2022-01-20 22:01:00|450.72|447.92|450.67|447.87|450.72|447.92|450.67|447.87|0
1642716070000|2022-01-20 22:01:10|450.53|447.73|450.48|447.68|450.53|447.73|450.48|447.68|0
1642716080000|2022-01-20 22:01:20|450.81|448.01|450.69|447.89|450.83|448.03|450.69|447.89|0
1642716090000|2022-01-20 22:01:30|450.5|447.7|450.62|447.82|450.62|447.82|450.39|447.59|0
1642716100000|2022-01-20 22:01:40|450.83|448.03|450.83|448.03|450.83|448.03|450.83|448.03|0
1642716110000|2022-01-20 22:01:50|450.93|448.13|451|448.2|451|448.2|450.93|448.13|0
1642716120000|2022-01-20 22:02:00|451.12|448.32|451.12|448.32|451.12|448.32|451.12|448.32|0
1642716130000|2022-01-20 22:02:10|451|448.2|451|448.2|451|448.2|451|448.2|0
1642716140000|2022-01-20 22:02:20|451.03|448.23|450.5|447.7|451.03|448.23|450.5|447.7|0
1642716150000|2022-01-20 22:02:30|450.76|447.96|450.69|447.89|450.76|447.96|450.69|447.89|0
1642716160000|2022-01-20 22:02:40|450.67|447.87|450.67|447.87|450.72|447.92|450.67|447.87|0
1642716170000|2022-01-20 22:02:50|450.62|447.82|450.24|447.44|450.62|447.82|450.24|447.44|0
1642716180000|2022-01-20 22:03:00|450.53|447.73|451.08|448.28|451.08|448.28|450.41|447.61|0
1642716190000|2022-01-20 22:03:10|451.2|448.4|451.2|448.4|451.2|448.4|451.2|448.4|0
1642716200000|2022-01-20 22:03:20|451.08|448.28|450.84|448.04|451.08|448.28|450.84|448.04|0
1642716220000|2022-01-20 22:03:40|450.7|447.9|450.7|447.9|450.7|447.9|450.7|447.9|0
1642716230000|2022-01-20 22:03:50|450.72|447.92|451.43|448.63|451.43|448.63|450.72|447.92|0
1642716240000|2022-01-20 22:04:00|451.01|448.21|451.24|448.44|451.24|448.44|451.01|448.21|0
1642716250000|2022-01-20 22:04:10|451.27|448.47|451.27|448.47|451.27|448.47|451.27|448.47|0
1642716260000|2022-01-20 22:04:20|451.22|448.42|451.22|448.42|451.22|448.42|451.17|448.37|0
1642716270000|2022-01-20 22:04:30|451.27|448.47|451.22|448.42|451.27|448.47|451.22|448.42|0
1642716280000|2022-01-20 22:04:40|451.2|448.4|451.17|448.37|451.2|448.4|451.17|448.37|0
1642716310000|2022-01-20 22:05:10|451.12|448.32|451.12|448.32|451.12|448.32|451.12|448.32|0
1642716320000|2022-01-20 22:05:20|451.15|448.35|451.15|448.35|451.15|448.35|451.15|448.35|0
1642716330000|2022-01-20 22:05:30|451.2|448.4|451.2|448.4|451.2|448.4|451.2|448.4|0
1642716340000|2022-01-20 22:05:40|451.22|448.42|451.2|448.4|451.34|448.54|451.2|448.4|0
1642716350000|2022-01-20 22:05:50|451.17|448.37|451.17|448.37|451.17|448.37|451.17|448.37|0
1642716370000|2022-01-20 22:06:10|451.22|448.42|451.36|448.56|451.36|448.56|451.22|448.42|0
1642716380000|2022-01-20 22:06:20|451.38|448.58|451.38|448.58|451.38|448.58|451.38|448.58|0
1642716390000|2022-01-20 22:06:30|451.36|448.56|451.38|448.58|451.38|448.58|451.36|448.56|0
1642716400000|2022-01-20 22:06:40|451.34|448.54|451.34|448.54|451.34|448.54|451.34|448.54|0
1642716410000|2022-01-20 22:06:50|451.38|448.58|451.48|448.68|451.48|448.68|451.38|448.58|0
1642716420000|2022-01-20 22:07:00|451.29|448.49|451.3|448.5|451.33|448.53|451.29|448.49|0
1642716450000|2022-01-20 22:07:30|451.36|448.56|451.21|448.41|451.36|448.56|451.21|448.41|0
1642716460000|2022-01-20 22:07:40|451.19|448.39|451.19|448.39|451.19|448.39|451.19|448.39|0
1642716470000|2022-01-20 22:07:50|451.21|448.41|451.21|448.41|451.21|448.41|451.21|448.41|0
1642716490000|2022-01-20 22:08:10|450.95|448.15|450.95|448.15|450.95|448.15|450.95|448.15|0
1642716500000|2022-01-20 22:08:20|450.93|448.13|450.93|448.13|450.93|448.13|450.93|448.13|0
1642716510000|2022-01-20 22:08:30|450.9|448.1|450.9|448.1|450.9|448.1|450.9|448.1|0
1642716520000|2022-01-20 22:08:40|450.88|448.08|450.88|448.08|450.88|448.08|450.88|448.08|0
1642716530000|2022-01-20 22:08:50|450.64|447.84|450.64|447.84|450.64|447.84|450.64|447.84|0
1642716570000|2022-01-20 22:09:30|450.57|447.77|450.6|447.8|450.6|447.8|450.57|447.77|0
1642716590000|2022-01-20 22:09:50|450.4|447.6|450.4|447.6|450.4|447.6|450.4|447.6|0
1642716600000|2022-01-20 22:10:00|450.28|447.48|450.28|447.48|450.28|447.48|450.28|447.48|0
1642716620000|2022-01-20 22:10:20|450.2|447.4|450.2|447.4|450.2|447.4|450.2|447.4|0
1642716630000|2022-01-20 22:10:30|450.11|447.31|450.11|447.31|450.11|447.31|450.11|447.31|0
1642716650000|2022-01-20 22:10:50|450.2|447.4|450.2|447.4|450.2|447.4|450.2|447.4|0
1642716700000|2022-01-20 22:11:40|450.22|447.42|450.22|447.42|450.22|447.42|450.22|447.42|0
1642716720000|2022-01-20 22:12:00|450.2|447.4|450.04|447.24|450.2|447.4|450.04|447.24|0
1642716730000|2022-01-20 22:12:10|450.02|447.22|450.18|447.38|450.18|447.38|450.02|447.22|0
1642716740000|2022-01-20 22:12:20|450.09|447.29|450.13|447.33|450.13|447.33|450.09|447.29|0
1642716750000|2022-01-20 22:12:30|450.09|447.29|450.09|447.29|450.09|447.29|450.09|447.29|0
1642716770000|2022-01-20 22:12:50|450.13|447.33|450.09|447.29|450.13|447.33|450.09|447.29|0
1642716780000|2022-01-20 22:13:00|450.11|447.31|450.2|447.4|450.22|447.42|450.11|447.31|0
1642716820000|2022-01-20 22:13:40|450.32|447.52|450.32|447.52|450.32|447.52|450.32|447.52|0
1642716830000|2022-01-20 22:13:50|450.2|447.4|450.01|447.21|450.2|447.4|450.01|447.21|0
1642716910000|2022-01-20 22:15:10|449.81|447.01|449.62|446.82|449.81|447.01|449.62|446.82|0
1642716920000|2022-01-20 22:15:20|449.56|446.76|449.56|446.76|449.56|446.76|449.56|446.76|0
1642716960000|2022-01-20 22:16:00|449.58|446.78|449.56|446.76|449.58|446.78|449.56|446.76|0
1642716970000|2022-01-20 22:16:10|449.49|446.69|449.44|446.64|449.49|446.69|449.44|446.64|0
1642716980000|2022-01-20 22:16:20|449.51|446.71|449.51|446.71|449.51|446.71|449.51|446.71|0
1642717010000|2022-01-20 22:16:50|449.48|446.68|449.48|446.68|449.48|446.68|449.48|446.68|0
1642717020000|2022-01-20 22:17:00|449.44|446.64|449.44|446.64|449.44|446.64|449.44|446.64|0
1642717030000|2022-01-20 22:17:10|449.39|446.59|449.39|446.59|449.39|446.59|449.39|446.59|0
1642717040000|2022-01-20 22:17:20|449.37|446.57|449.37|446.57|449.37|446.57|449.37|446.57|0
1642717060000|2022-01-20 22:17:40|449.39|446.59|449.39|446.59|449.39|446.59|449.39|446.59|0
1642717070000|2022-01-20 22:17:50|449.44|446.64|449.44|446.64|449.44|446.64|449.39|446.59|0
1642717080000|2022-01-20 22:18:00|449.48|446.68|449.48|446.68|449.48|446.68|449.48|446.68|0
1642717090000|2022-01-20 22:18:10|449.36|446.56|449.29|446.49|449.36|446.56|449.29|446.49|0
1642717120000|2022-01-20 22:18:40|449.32|446.52|449.06|446.26|449.32|446.52|449.06|446.26|0
1642717130000|2022-01-20 22:18:50|449.12|446.32|449.12|446.32|449.12|446.32|449.12|446.32|0
1642717160000|2022-01-20 22:19:20|449.1|446.3|449.1|446.3|449.1|446.3|449.1|446.3|0
1642717210000|2022-01-20 22:20:10|449.06|446.26|449.06|446.26|449.06|446.26|449.06|446.26|0
1642717240000|2022-01-20 22:20:40|448.96|446.16|448.92|446.12|448.96|446.16|448.92|446.12|0
1642717250000|2022-01-20 22:20:50|448.77|445.97|448.77|445.97|448.77|445.97|448.77|445.97|0
1642717270000|2022-01-20 22:21:10|448.75|445.95|448.72|445.92|448.75|445.95|448.72|445.92|0
1642717290000|2022-01-20 22:21:30|452.07|449.27|452.07|449.27|452.07|449.27|452.07|449.27|0
1642717330000|2022-01-20 22:22:10|452.1|449.3|452.14|449.34|452.14|449.34|452.1|449.3|0
1642717340000|2022-01-20 22:22:20|452.13|449.33|451.87|449.07|452.13|449.33|451.87|449.07|0
1642717350000|2022-01-20 22:22:30|453.21|450.41|453.21|450.41|453.21|450.41|453.21|450.41|0
1642717380000|2022-01-20 22:23:00|453.61|450.81|453.61|450.81|453.61|450.81|453.61|450.81|0
1642717400000|2022-01-20 22:23:20|453.49|450.69|453.51|450.71|453.51|450.71|453.49|450.69|0
1642717410000|2022-01-20 22:23:30|453.49|450.69|453.49|450.69|453.49|450.69|453.49|450.69|0
1642717430000|2022-01-20 22:23:50|453.47|450.67|453.47|450.67|453.47|450.67|453.47|450.67|0
1642717440000|2022-01-20 22:24:00|453.51|450.71|453.51|450.71|453.51|450.71|453.51|450.71|0
1642717450000|2022-01-20 22:24:10|453.49|450.69|453.49|450.69|453.49|450.69|453.49|450.69|0
1642717460000|2022-01-20 22:24:20|453.47|450.67|453.47|450.67|453.47|450.67|453.47|450.67|0
1642717480000|2022-01-20 22:24:40|453.49|450.69|453.49|450.69|453.49|450.69|453.49|450.69|0
1642717500000|2022-01-20 22:25:00|453.56|450.76|453.58|450.78|453.63|450.83|453.56|450.76|0
1642717510000|2022-01-20 22:25:10|453.56|450.76|453.56|450.76|453.56|450.76|453.56|450.76|0
1642717520000|2022-01-20 22:25:20|453.49|450.69|453.49|450.69|453.51|450.71|453.49|450.69|0
1642717530000|2022-01-20 22:25:30|453.47|450.67|453.47|450.67|453.47|450.67|453.47|450.67|0
1642717560000|2022-01-20 22:26:00|453.61|450.81|453.47|450.67|453.61|450.81|453.42|450.62|0
1642717570000|2022-01-20 22:26:10|453.44|450.64|453.44|450.64|453.44|450.64|453.44|450.64|0
1642717580000|2022-01-20 22:26:20|453.47|450.67|453.47|450.67|453.47|450.67|453.47|450.67|0
1642717590000|2022-01-20 22:26:30|453.34|450.54|453.34|450.54|453.34|450.54|453.34|450.54|0
1642717600000|2022-01-20 22:26:40|453.31|450.51|453.31|450.51|453.31|450.51|453.31|450.51|0
1642717630000|2022-01-20 22:27:10|453.34|450.54|453.34|450.54|453.36|450.56|453.34|450.54|0
1642717650000|2022-01-20 22:27:30|453.36|450.56|453.36|450.56|453.36|450.56|453.36|450.56|0
1642717660000|2022-01-20 22:27:40|453.41|450.61|453.52|450.72|453.52|450.72|453.41|450.61|0
1642717680000|2022-01-20 22:28:00|453.55|450.75|453.55|450.75|453.55|450.75|453.36|450.56|0
1642717720000|2022-01-20 22:28:40|453.36|450.56|453.38|450.58|453.38|450.58|453.36|450.56|0
1642717730000|2022-01-20 22:28:50|453.55|450.75|453.64|450.84|453.64|450.84|453.55|450.75|0
1642717770000|2022-01-20 22:29:30|453.66|450.86|453.66|450.86|453.66|450.86|453.66|450.86|0
1642717780000|2022-01-20 22:29:40|453.57|450.77|453.57|450.77|453.57|450.77|453.57|450.77|0
1642717790000|2022-01-20 22:29:50|453.66|450.86|453.66|450.86|453.66|450.86|453.66|450.86|0
1642717800000|2022-01-20 22:30:00|453.57|450.77|453.57|450.77|453.57|450.77|453.57|450.77|0
1642717820000|2022-01-20 22:30:20|453.59|450.79|453.59|450.79|453.59|450.79|453.59|450.79|0
1642717860000|2022-01-20 22:31:00|453.57|450.77|453.57|450.77|453.57|450.77|453.57|450.77|0
1642717900000|2022-01-20 22:31:40|453.41|450.61|453.41|450.61|453.41|450.61|453.41|450.61|0
1642717950000|2022-01-20 22:32:30|453.5|450.7|453.5|450.7|453.5|450.7|453.5|450.7|0
1642718010000|2022-01-20 22:33:30|453.48|450.68|453.48|450.68|453.48|450.68|453.48|450.68|0
1642718090000|2022-01-20 22:34:50|453.45|450.65|453.34|450.54|453.45|450.65|453.34|450.54|0
1642718140000|2022-01-20 22:35:40|453.41|450.61|453.62|450.82|453.62|450.82|453.41|450.61|0
1642718150000|2022-01-20 22:35:50|453.64|450.84|453.64|450.84|453.64|450.84|453.64|450.84|0
1642718160000|2022-01-20 22:36:00|453.62|450.82|453.62|450.82|453.62|450.82|453.62|450.82|0
1642718170000|2022-01-20 22:36:10|453.59|450.79|453.91|451.11|453.91|451.11|453.59|450.79|0
1642718180000|2022-01-20 22:36:20|453.94|451.14|453.94|451.14|453.94|451.14|453.94|451.14|0
1642718200000|2022-01-20 22:36:40|453.8|451|453.94|451.14|453.94|451.14|453.8|451|0
1642718240000|2022-01-20 22:37:20|453.8|451|453.94|451.14|453.94|451.14|453.8|451|0
1642718270000|2022-01-20 22:37:50|453.8|451|453.8|451|453.8|451|453.8|451|0
1642718280000|2022-01-20 22:38:00|453.94|451.14|453.84|451.04|453.94|451.14|453.84|451.04|0
1642718290000|2022-01-20 22:38:10|453.91|451.11|453.84|451.04|453.91|451.11|453.84|451.04|0
1642718300000|2022-01-20 22:38:20|453.8|451|453.8|451|453.82|451.02|453.8|451|0
1642718310000|2022-01-20 22:38:30|453.73|450.93|453.73|450.93|453.73|450.93|453.73|450.93|0
1642718350000|2022-01-20 22:39:10|453.91|451.11|453.91|451.11|453.91|451.11|453.91|451.11|0
1642718370000|2022-01-20 22:39:30|453.94|451.14|453.94|451.14|453.94|451.14|453.94|451.14|0
1642718420000|2022-01-20 22:40:20|453.84|451.04|453.84|451.04|453.84|451.04|453.84|451.04|0
1642718440000|2022-01-20 22:40:40|453.81|451.01|453.8|451|453.81|451.01|453.8|451|0
1642718450000|2022-01-20 22:40:50|453.91|451.11|453.91|451.11|453.91|451.11|453.91|451.11|0
1642718460000|2022-01-20 22:41:00|453.77|450.97|453.77|450.97|453.77|450.97|453.77|450.97|0
1642718470000|2022-01-20 22:41:10|453.74|450.94|453.74|450.94|453.74|450.94|453.74|450.94|0
1642718480000|2022-01-20 22:41:20|453.77|450.97|453.77|450.97|453.77|450.97|453.77|450.97|0
1642718500000|2022-01-20 22:41:40|453.8|451|453.81|451.01|453.81|451.01|453.8|451|0
1642718510000|2022-01-20 22:41:50|454|451.2|454|451.2|454|451.2|454|451.2|0
1642718540000|2022-01-20 22:42:20|453.98|451.18|454.1|451.3|454.1|451.3|453.98|451.18|0
1642718560000|2022-01-20 22:42:40|454.07|451.27|454.07|451.27|454.07|451.27|454.07|451.27|0
1642718600000|2022-01-20 22:43:20|454.05|451.25|454.05|451.25|454.05|451.25|454.05|451.25|0
1642718620000|2022-01-20 22:43:40|454.07|451.27|454.07|451.27|454.07|451.27|454.07|451.27|0
1642718630000|2022-01-20 22:43:50|454.05|451.25|454.05|451.25|454.05|451.25|454.05|451.25|0
1642718640000|2022-01-20 22:44:00|454.07|451.27|454.17|451.37|454.17|451.37|454.07|451.27|0
1642718680000|2022-01-20 22:44:40|454.14|451.34|454.29|451.49|454.29|451.49|454.14|451.34|0
1642718690000|2022-01-20 22:44:50|454.66|451.86|454.63|451.83|454.66|451.86|454.63|451.83|0
1642718710000|2022-01-20 22:45:10|454.54|451.74|454.54|451.74|454.54|451.74|454.54|451.74|0
1642718730000|2022-01-20 22:45:30|454.61|451.81|454.54|451.74|454.61|451.81|454.54|451.74|0
1642718740000|2022-01-20 22:45:40|454.52|451.72|454.52|451.72|454.52|451.72|454.52|451.72|0
1642718750000|2022-01-20 22:45:50|454.42|451.62|454.47|451.67|454.47|451.67|454.42|451.62|0
1642718800000|2022-01-20 22:46:40|454.54|451.74|454.54|451.74|454.61|451.81|454.42|451.62|0
1642718810000|2022-01-20 22:46:50|454.42|451.62|454.35|451.55|454.42|451.62|454.35|451.55|0
1642718830000|2022-01-20 22:47:10|454.33|451.53|454.28|451.48|454.33|451.53|454.07|451.27|0
1642718840000|2022-01-20 22:47:20|454.33|451.53|454.33|451.53|454.33|451.53|454.33|451.53|0
1642718850000|2022-01-20 22:47:30|454.21|451.41|454.21|451.41|454.21|451.41|454.21|451.41|0
1642718870000|2022-01-20 22:47:50|454.19|451.39|454.19|451.39|454.19|451.39|454.19|451.39|0
1642718900000|2022-01-20 22:48:20|454.24|451.44|454.24|451.44|454.24|451.44|454.24|451.44|0
1642718910000|2022-01-20 22:48:30|454.14|451.34|454.24|451.44|454.24|451.44|454.14|451.34|0
1642718920000|2022-01-20 22:48:40|454.28|451.48|454.31|451.51|454.31|451.51|454.28|451.48|0
1642718930000|2022-01-20 22:48:50|454.33|451.53|454.33|451.53|454.33|451.53|454.33|451.53|0
1642718940000|2022-01-20 22:49:00|454.45|451.65|454.47|451.67|454.47|451.67|454.45|451.65|0
1642718950000|2022-01-20 22:49:10|454.35|451.55|454.35|451.55|454.35|451.55|454.35|451.55|0
1642718970000|2022-01-20 22:49:30|454.45|451.65|454.38|451.58|454.45|451.65|454.21|451.41|0
1642718980000|2022-01-20 22:49:40|454.28|451.48|454.28|451.48|454.28|451.48|454.28|451.48|0
1642719000000|2022-01-20 22:50:00|454.25|451.45|454.25|451.45|454.25|451.45|454.25|451.45|0
1642719010000|2022-01-20 22:50:10|454.21|451.41|454.21|451.41|454.21|451.41|454.21|451.41|0
1642719030000|2022-01-20 22:50:30|454.19|451.39|454.61|451.81|454.7|451.9|454.19|451.39|0
1642719040000|2022-01-20 22:50:40|454.7|451.9|454.7|451.9|454.7|451.9|454.7|451.9|0
1642719070000|2022-01-20 22:51:10|454.68|451.88|454.68|451.88|454.68|451.88|454.68|451.88|0
1642719110000|2022-01-20 22:51:50|454.66|451.86|454.66|451.86|454.66|451.86|454.66|451.86|0
1642719130000|2022-01-20 22:52:10|454.56|451.76|454.56|451.76|454.56|451.76|454.56|451.76|0
1642719140000|2022-01-20 22:52:20|454.47|451.67|454.47|451.67|454.47|451.67|454.47|451.67|0
1642719170000|2022-01-20 22:52:50|454.46|451.66|454.46|451.66|454.46|451.66|454.46|451.66|0
1642719230000|2022-01-20 22:53:50|454.45|451.65|454.45|451.65|454.45|451.65|454.45|451.65|0
1642719250000|2022-01-20 22:54:10|454.42|451.62|454.42|451.62|454.42|451.62|454.42|451.62|0
1642719260000|2022-01-20 22:54:20|454.35|451.55|454.3|451.5|454.35|451.55|454.3|451.5|0
1642719270000|2022-01-20 22:54:30|454.35|451.55|454.35|451.55|454.35|451.55|454.35|451.55|0
1642719290000|2022-01-20 22:54:50|454.42|451.62|454.42|451.62|454.42|451.62|454.42|451.62|0
1642719320000|2022-01-20 22:55:20|454.44|451.64|454.44|451.64|454.44|451.64|454.44|451.64|0
1642719400000|2022-01-20 22:56:40|454.53|451.73|454.53|451.73|454.53|451.73|454.53|451.73|0
1642719410000|2022-01-20 22:56:50|454.77|451.97|454.77|451.97|454.77|451.97|454.77|451.97|0
1642719420000|2022-01-20 22:57:00|454.75|451.95|454.75|451.95|454.75|451.95|454.75|451.95|0
1642719430000|2022-01-20 22:57:10|454.86|452.06|454.53|451.73|454.86|452.06|454.53|451.73|0
1642719450000|2022-01-20 22:57:30|454.6|451.8|454.53|451.73|454.6|451.8|454.53|451.73|0
1642719460000|2022-01-20 22:57:40|454.49|451.69|454.53|451.73|454.53|451.73|454.49|451.69|0
1642719480000|2022-01-20 22:58:00|454.68|451.88|454.68|451.88|454.68|451.88|454.68|451.88|0
1642719490000|2022-01-20 22:58:10|454.56|451.76|454.56|451.76|454.56|451.76|454.56|451.76|0
1642719500000|2022-01-20 22:58:20|454.51|451.71|454.49|451.69|454.51|451.71|454.49|451.69|0
1642719510000|2022-01-20 22:58:30|454.39|451.59|454.46|451.66|454.46|451.66|454.39|451.59|0
1642719530000|2022-01-20 22:58:50|454.44|451.64|454.46|451.66|454.46|451.66|454.44|451.64|0
1642719550000|2022-01-20 22:59:10|454.49|451.69|454.58|451.78|454.58|451.78|454.49|451.69|0
1642719560000|2022-01-20 22:59:20|454.79|451.99|454.58|451.78|454.79|451.99|454.58|451.78|0
1642719570000|2022-01-20 22:59:30|454.7|451.9|454.82|452.02|454.82|452.02|454.7|451.9|0
1642719580000|2022-01-20 22:59:40|454.96|452.16|455.05|452.25|455.05|452.25|454.96|452.16|0
1642719590000|2022-01-20 22:59:50|454.82|452.02|454.82|452.02|454.82|452.02|454.82|452.02|0
1642719600000|2022-01-20 23:00:00|456.64|453.84|453.91|451.11|456.64|453.84|453.91|451.11|0
1642719610000|2022-01-20 23:00:10|454.07|451.27|452.15|449.35|454.07|451.27|452.15|449.35|0
1642719620000|2022-01-20 23:00:20|452.22|449.42|452.06|449.26|452.22|449.42|452.06|449.26|0
1642719630000|2022-01-20 23:00:30|451.67|448.87|452.38|449.58|452.38|449.58|451.58|448.78|0
1642719640000|2022-01-20 23:00:40|452.63|449.83|452.7|449.9|453.03|450.23|452.54|449.74|0
1642719650000|2022-01-20 23:00:50|453.19|450.39|452.95|450.15|453.51|450.71|452.95|450.15|0
1642719660000|2022-01-20 23:01:00|452.79|449.99|452.79|449.99|452.79|449.99|452.7|449.9|0
1642719670000|2022-01-20 23:01:10|453.02|450.22|453.43|450.63|453.43|450.63|453.02|450.22|0
1642719680000|2022-01-20 23:01:20|454.31|451.51|455.68|452.88|455.68|452.88|454.31|451.51|0
1642719690000|2022-01-20 23:01:30|455.84|453.04|457.04|454.24|457.04|454.24|455.36|452.56|0
1642719700000|2022-01-20 23:01:40|457.45|454.65|455.19|452.39|457.45|454.65|455.19|452.39|0
1642719710000|2022-01-20 23:01:50|454.63|451.83|455.11|452.31|455.35|452.55|454.63|451.83|0
1642719720000|2022-01-20 23:02:00|454.71|451.91|454.47|451.67|454.71|451.91|454.47|451.67|0
1642719730000|2022-01-20 23:02:10|453.75|450.95|453.99|451.19|454.23|451.43|453.75|450.95|0
1642719740000|2022-01-20 23:02:20|454.71|451.91|454.87|452.07|454.87|452.07|454.63|451.83|0
1642719750000|2022-01-20 23:02:30|455.43|452.63|454.39|451.59|455.59|452.79|454.39|451.59|0
1642719760000|2022-01-20 23:02:40|453.91|451.11|453.34|450.54|453.91|451.11|453.34|450.54|0
1642719770000|2022-01-20 23:02:50|453.91|451.11|453.99|451.19|453.99|451.19|453.91|451.11|0
1642719780000|2022-01-20 23:03:00|454.15|451.35|454.47|451.67|454.55|451.75|454.15|451.35|0
1642719790000|2022-01-20 23:03:10|454.31|451.51|455.68|452.88|455.68|452.88|454.23|451.43|0
1642719800000|2022-01-20 23:03:20|454.87|452.07|454.07|451.27|454.87|452.07|454.07|451.27|0
1642719810000|2022-01-20 23:03:30|453.99|451.19|453.91|451.11|454.31|451.51|453.91|451.11|0
1642719820000|2022-01-20 23:03:40|453.67|450.87|453.11|450.31|453.67|450.87|453.02|450.22|0
1642719830000|2022-01-20 23:03:50|453.67|450.87|453.67|450.87|453.67|450.87|453.5|450.7|0
1642719840000|2022-01-20 23:04:00|453.34|450.54|453.11|450.31|453.34|450.54|453.02|450.22|0
1642719850000|2022-01-20 23:04:10|453.18|450.38|452.22|449.42|453.18|450.38|452.22|449.42|0
1642719860000|2022-01-20 23:04:20|451.9|449.1|451.51|448.71|451.9|449.1|451.51|448.71|0
1642719870000|2022-01-20 23:04:30|451.67|448.87|451.58|448.78|452.06|449.26|451.58|448.78|0
1642719880000|2022-01-20 23:04:40|451.74|448.94|452.06|449.26|452.22|449.42|451.74|448.94|0
1642719890000|2022-01-20 23:04:50|451.9|449.1|451.42|448.62|451.9|449.1|451.42|448.62|0
1642719900000|2022-01-20 23:05:00|450.94|448.14|450.78|447.98|451.1|448.3|450.78|447.98|0
1642719910000|2022-01-20 23:05:10|451.19|448.39|450.62|447.82|451.19|448.39|450.62|447.82|0
1642719920000|2022-01-20 23:05:20|449.91|447.11|449.99|447.19|450.14|447.34|449.91|447.11|0
1642719930000|2022-01-20 23:05:30|450.39|447.59|451.51|448.71|451.51|448.71|450.39|447.59|0
1642719940000|2022-01-20 23:05:40|451.58|448.78|451.74|448.94|451.74|448.94|451.42|448.62|0
1642719950000|2022-01-20 23:05:50|451.51|448.71|451.58|448.78|451.67|448.87|451.51|448.71|0
1642719960000|2022-01-20 23:06:00|451.67|448.87|451.51|448.71|451.67|448.87|451.51|448.71|0
1642719970000|2022-01-20 23:06:10|451.42|448.62|451.26|448.46|451.42|448.62|451.26|448.46|0
1642719980000|2022-01-20 23:06:20|450.94|448.14|450.94|448.14|450.94|448.14|450.46|447.66|0
1642719990000|2022-01-20 23:06:30|450.78|447.98|451.1|448.3|451.1|448.3|450.62|447.82|0
1642720000000|2022-01-20 23:06:40|451.26|448.46|451.35|448.55|451.74|448.94|451.26|448.46|0
1642720010000|2022-01-20 23:06:50|451.26|448.46|450.94|448.14|451.26|448.46|450.94|448.14|0
1642720020000|2022-01-20 23:07:00|451.26|448.46|451.1|448.3|451.35|448.55|451.1|448.3|0
1642720030000|2022-01-20 23:07:10|451.26|448.46|451.26|448.46|451.26|448.46|451.26|448.46|0
1642720040000|2022-01-20 23:07:20|451.67|448.87|452.63|449.83|452.63|449.83|451.67|448.87|0
1642720050000|2022-01-20 23:07:30|452.54|449.74|452.54|449.74|453.02|450.22|452.54|449.74|0
1642720060000|2022-01-20 23:07:40|452.63|449.83|452.38|449.58|452.86|450.06|452.38|449.58|0
1642720070000|2022-01-20 23:07:50|452.22|449.42|452.86|450.06|452.86|450.06|452.06|449.26|0
1642720080000|2022-01-20 23:08:00|452.7|449.9|452.7|449.9|452.86|450.06|452.7|449.9|0
1642720090000|2022-01-20 23:08:10|452.54|449.74|452.79|449.99|452.79|449.99|452.54|449.74|0
1642720100000|2022-01-20 23:08:20|452.7|449.9|452.54|449.74|452.7|449.9|452.54|449.74|0
1642720110000|2022-01-20 23:08:30|452.38|449.58|452.54|449.74|452.54|449.74|452.22|449.42|0
1642720120000|2022-01-20 23:08:40|453.18|450.38|453.34|450.54|453.5|450.7|453.18|450.38|0
1642720130000|2022-01-20 23:08:50|453.43|450.63|452.95|450.15|453.43|450.63|452.95|450.15|0
1642720140000|2022-01-20 23:09:00|452.86|450.06|452.95|450.15|452.95|450.15|452.7|449.9|0
1642720150000|2022-01-20 23:09:10|453.18|450.38|454.63|451.83|454.63|451.83|453.18|450.38|0
1642720160000|2022-01-20 23:09:20|455.11|452.31|455.27|452.47|455.35|452.55|454.79|451.99|0
1642720170000|2022-01-20 23:09:30|454.63|451.83|454.79|451.99|454.79|451.99|454.63|451.83|0
1642720180000|2022-01-20 23:09:40|454.47|451.67|454.63|451.83|454.63|451.83|454.39|451.59|0
1642720190000|2022-01-20 23:09:50|454.71|451.91|455.59|452.79|455.59|452.79|454.71|451.91|0
1642720200000|2022-01-20 23:10:00|455.51|452.71|454.79|451.99|455.51|452.71|454.79|451.99|0
1642720210000|2022-01-20 23:10:10|454.39|451.59|454.14|451.34|454.39|451.59|453.98|451.18|0
1642720220000|2022-01-20 23:10:20|454.47|451.67|454.39|451.59|454.55|451.75|454.39|451.59|0
1642720230000|2022-01-20 23:10:30|454.14|451.34|453.82|451.02|454.14|451.34|453.82|451.02|0
1642720240000|2022-01-20 23:10:40|454.14|451.34|454.79|451.99|454.79|451.99|454.14|451.34|0
1642720250000|2022-01-20 23:10:50|454.63|451.83|455.11|452.31|455.11|452.31|454.63|451.83|0
1642720260000|2022-01-20 23:11:00|455.03|452.23|454.63|451.83|455.03|452.23|454.63|451.83|0
1642720270000|2022-01-20 23:11:10|454.95|452.15|454.87|452.07|455.03|452.23|454.87|452.07|0
1642720280000|2022-01-20 23:11:20|454.63|451.83|454.46|451.66|454.63|451.83|454.46|451.66|0
1642720290000|2022-01-20 23:11:30|454.95|452.15|454.63|451.83|454.95|452.15|454.63|451.83|0
1642720300000|2022-01-20 23:11:40|454.55|451.75|455.51|452.71|455.51|452.71|454.55|451.75|0
1642720310000|2022-01-20 23:11:50|455.11|452.31|454.46|451.66|455.11|452.31|454.46|451.66|0
1642720320000|2022-01-20 23:12:00|454.14|451.34|453.26|450.46|454.14|451.34|453.26|450.46|0
1642720330000|2022-01-20 23:12:10|453.66|450.86|454.46|451.66|454.46|451.66|453.66|450.86|0
1642720340000|2022-01-20 23:12:20|454.71|451.91|454.87|452.07|454.95|452.15|454.71|451.91|0
1642720350000|2022-01-20 23:12:30|454.79|451.99|455.11|452.31|455.11|452.31|454.79|451.99|0
1642720360000|2022-01-20 23:12:40|455.03|452.23|455.59|452.79|455.59|452.79|455.03|452.23|0
1642720370000|2022-01-20 23:12:50|455.67|452.87|455.75|452.95|455.75|452.95|455.67|452.87|0
1642720380000|2022-01-20 23:13:00|455.19|452.39|454.95|452.15|455.19|452.39|454.87|452.07|0
1642720390000|2022-01-20 23:13:10|454.79|451.99|454.71|451.91|454.79|451.99|454.55|451.75|0
1642720400000|2022-01-20 23:13:20|454.62|451.82|454.46|451.66|454.62|451.82|454.39|451.59|0
1642720410000|2022-01-20 23:13:30|454.79|451.99|455.67|452.87|455.67|452.87|454.79|451.99|0
1642720420000|2022-01-20 23:13:40|455.75|452.95|455.51|452.71|455.75|452.95|455.43|452.63|0
1642720430000|2022-01-20 23:13:50|455.59|452.79|457.04|454.24|457.36|454.56|455.59|452.79|0
1642720440000|2022-01-20 23:14:00|457.2|454.4|457.04|454.24|457.36|454.56|457.04|454.24|0
1642720450000|2022-01-20 23:14:10|457.36|454.56|456.71|453.91|457.36|454.56|456.71|453.91|0
1642720460000|2022-01-20 23:14:20|456.64|453.84|456.23|453.43|456.71|453.91|456.23|453.43|0
1642720470000|2022-01-20 23:14:30|456.39|453.59|456.39|453.59|456.64|453.84|456.39|453.59|0
1642720480000|2022-01-20 23:14:40|456.15|453.35|456.39|453.59|456.39|453.59|456.07|453.27|0
1642720490000|2022-01-20 23:14:50|456.15|453.35|456.39|453.59|456.39|453.59|456.07|453.27|0
1642720500000|2022-01-20 23:15:00|456.23|453.43|457.36|454.56|457.36|454.56|456.23|453.43|0
1642720510000|2022-01-20 23:15:10|457.52|454.72|457.68|454.88|457.68|454.88|457.52|454.72|0
1642720520000|2022-01-20 23:15:20|457.52|454.72|457.76|454.96|457.76|454.96|457.52|454.72|0
1642720530000|2022-01-20 23:15:30|457.93|455.13|457.2|454.4|457.93|455.13|457.04|454.24|0
1642720540000|2022-01-20 23:15:40|457.04|454.24|457.52|454.72|457.52|454.72|456.88|454.08|0
1642720550000|2022-01-20 23:15:50|457.68|454.88|457.36|454.56|457.68|454.88|457.36|454.56|0
1642720560000|2022-01-20 23:16:00|458.33|455.53|458.81|456.01|458.81|456.01|458.33|455.53|0
1642720570000|2022-01-20 23:16:10|458.65|455.85|457.04|454.24|460.59|457.79|457.04|454.24|0
1642720580000|2022-01-20 23:16:20|457.2|454.4|455.75|452.95|457.2|454.4|455.75|452.95|0
1642720590000|2022-01-20 23:16:30|456.07|453.27|456.07|453.27|456.07|453.27|455.91|453.11|0
1642720600000|2022-01-20 23:16:40|455.59|452.79|455.75|452.95|455.91|453.11|455.59|452.79|0
1642720610000|2022-01-20 23:16:50|456.23|453.43|455.59|452.79|456.23|453.43|455.59|452.79|0
1642720620000|2022-01-20 23:17:00|455.27|452.47|455.59|452.79|455.59|452.79|454.94|452.14|0
1642720630000|2022-01-20 23:17:10|455.91|453.11|455.59|452.79|455.91|453.11|455.59|452.79|0
1642720640000|2022-01-20 23:17:20|455.83|453.03|454.78|451.98|455.83|453.03|454.78|451.98|0
1642720650000|2022-01-20 23:17:30|454.62|451.82|454.94|452.14|454.94|452.14|454.62|451.82|0
1642720660000|2022-01-20 23:17:40|455.1|452.3|456.31|453.51|456.31|453.51|455.1|452.3|0
1642720670000|2022-01-20 23:17:50|455.99|453.19|455.59|452.79|455.99|453.19|455.43|452.63|0
1642720680000|2022-01-20 23:18:00|455.67|452.87|455.59|452.79|455.67|452.87|455.27|452.47|0
1642720690000|2022-01-20 23:18:10|455.43|452.63|455.75|452.95|455.83|453.03|455.43|452.63|0
1642720710000|2022-01-20 23:18:30|456.07|453.27|457.04|454.24|457.04|454.24|456.07|453.27|0
1642720720000|2022-01-20 23:18:40|456.87|454.07|456.71|453.91|456.87|454.07|456.71|453.91|0
1642720730000|2022-01-20 23:18:50|456.64|453.84|456.71|453.91|456.71|453.91|456.55|453.75|0
1642720740000|2022-01-20 23:19:00|456.87|454.07|457.2|454.4|457.2|454.4|456.87|454.07|0
1642720750000|2022-01-20 23:19:10|457.76|454.96|457.04|454.24|457.76|454.96|457.04|454.24|0
1642720760000|2022-01-20 23:19:20|457.2|454.4|456.39|453.59|457.2|454.4|456.23|453.43|0
1642720770000|2022-01-20 23:19:30|456.55|453.75|456.39|453.59|456.55|453.75|456.23|453.43|0
1642720780000|2022-01-20 23:19:40|456.47|453.67|456.8|454|456.8|454|456.47|453.67|0
1642720790000|2022-01-20 23:19:50|457.03|454.23|457.2|454.4|457.2|454.4|457.03|454.23|0
1642720800000|2022-01-20 23:20:00|457.36|454.56|458.32|455.52|458.32|455.52|457.36|454.56|0
1642720810000|2022-01-20 23:20:10|458.16|455.36|458.49|455.69|458.49|455.69|458.16|455.36|0
1642720820000|2022-01-20 23:20:20|458.65|455.85|458.49|455.69|458.65|455.85|458.49|455.69|0
1642720830000|2022-01-20 23:20:30|458.65|455.85|459.38|456.58|459.62|456.82|458.65|455.85|0
1642720840000|2022-01-20 23:20:40|459.13|456.33|459.13|456.33|459.29|456.49|459.13|456.33|0
1642720850000|2022-01-20 23:20:50|458.97|456.17|458.32|455.52|458.97|456.17|458.32|455.52|0
1642720860000|2022-01-20 23:21:00|458|455.2|458.49|455.69|458.49|455.69|458|455.2|0
1642720870000|2022-01-20 23:21:10|458.32|455.52|458.16|455.36|458.49|455.69|458.16|455.36|0
1642720880000|2022-01-20 23:21:20|458|455.2|458|455.2|458|455.2|458|455.2|0
1642720890000|2022-01-20 23:21:30|457.84|455.04|457.36|454.56|457.84|455.04|457.36|454.56|0
1642720900000|2022-01-20 23:21:40|456.96|454.16|456.39|453.59|456.96|454.16|456.39|453.59|0
1642720910000|2022-01-20 23:21:50|456.23|453.43|455.75|452.95|456.23|453.43|455.75|452.95|0
1642720920000|2022-01-20 23:22:00|455.91|453.11|455.42|452.62|455.91|453.11|455.42|452.62|0
1642720930000|2022-01-20 23:22:10|455.91|453.11|455.91|453.11|455.91|453.11|455.51|452.71|0
1642720940000|2022-01-20 23:22:20|455.75|452.95|455.42|452.62|455.75|452.95|455.26|452.46|0
1642720950000|2022-01-20 23:22:30|456.31|453.51|456.55|453.75|456.55|453.75|456.23|453.43|0
1642720960000|2022-01-20 23:22:40|456.87|454.07|456.55|453.75|456.87|454.07|456.55|453.75|0
1642720970000|2022-01-20 23:22:50|456.47|453.67|457.03|454.23|457.03|454.23|456.47|453.67|0
1642720980000|2022-01-20 23:23:00|456.87|454.07|457.19|454.39|457.19|454.39|456.71|453.91|0
1642720990000|2022-01-20 23:23:10|457.36|454.56|458.73|455.93|458.73|455.93|457.36|454.56|0
1642721000000|2022-01-20 23:23:20|458.65|455.85|458.81|456.01|458.81|456.01|458.65|455.85|0
1642721010000|2022-01-20 23:23:30|458.48|455.68|458.48|455.68|458.73|455.93|458.48|455.68|0
1642721020000|2022-01-20 23:23:40|458.65|455.85|458.48|455.68|458.81|456.01|458.48|455.68|0
1642721030000|2022-01-20 23:23:50|458.81|456.01|458.16|455.36|458.81|456.01|458.16|455.36|0
1642721040000|2022-01-20 23:24:00|457.44|454.64|457.68|454.88|457.68|454.88|457.19|454.39|0
1642721050000|2022-01-20 23:24:10|457.03|454.23|457.03|454.23|457.19|454.39|457.03|454.23|0
1642721060000|2022-01-20 23:24:20|456.07|453.27|455.75|452.95|456.07|453.27|455.75|452.95|0
1642721070000|2022-01-20 23:24:30|455.91|453.11|456.07|453.27|456.23|453.43|455.91|453.11|0
1642721080000|2022-01-20 23:24:40|455.58|452.78|455.91|453.11|455.91|453.11|455.58|452.78|0
1642721090000|2022-01-20 23:24:50|456.07|453.27|455.75|452.95|456.07|453.27|455.75|452.95|0
1642721100000|2022-01-20 23:25:00|455.58|452.78|455.75|452.95|455.75|452.95|455.58|452.78|0
1642721110000|2022-01-20 23:25:10|455.67|452.87|455.26|452.46|455.67|452.87|455.1|452.3|0
1642721120000|2022-01-20 23:25:20|455.1|452.3|455.1|452.3|455.1|452.3|455.1|452.3|0
1642721130000|2022-01-20 23:25:30|455.42|452.62|455.75|452.95|455.75|452.95|455.26|452.46|0
1642721140000|2022-01-20 23:25:40|455.58|452.78|455.74|452.94|455.75|452.95|455.58|452.78|0
1642721150000|2022-01-20 23:25:50|456.23|453.43|456.87|454.07|456.87|454.07|456.23|453.43|0
1642721160000|2022-01-20 23:26:00|456.39|453.59|456.71|453.91|456.71|453.91|456.39|453.59|0
1642721170000|2022-01-20 23:26:10|457.03|454.23|456.96|454.16|457.03|454.23|456.96|454.16|0
1642721180000|2022-01-20 23:26:20|456.87|454.07|456.87|454.07|457.03|454.23|456.71|453.91|0
1642721190000|2022-01-20 23:26:30|457.19|454.39|457.03|454.23|457.19|454.39|456.96|454.16|0
1642721200000|2022-01-20 23:26:40|456.96|454.16|456.87|454.07|457.03|454.23|456.87|454.07|0
1642721210000|2022-01-20 23:26:50|457.19|454.39|457.44|454.64|457.44|454.64|457.12|454.32|0
1642721220000|2022-01-20 23:27:00|457.12|454.32|457.28|454.48|457.28|454.48|457.12|454.32|0
1642721230000|2022-01-20 23:27:10|457.19|454.39|457.68|454.88|457.68|454.88|457.19|454.39|0
1642721240000|2022-01-20 23:27:20|458|455.2|457.44|454.64|458|455.2|457.44|454.64|0
1642721250000|2022-01-20 23:27:30|457.19|454.39|456.87|454.07|457.19|454.39|456.87|454.07|0
1642721260000|2022-01-20 23:27:40|456.95|454.15|456.71|453.91|456.95|454.15|456.71|453.91|0
1642721270000|2022-01-20 23:27:50|456.87|454.07|457.03|454.23|457.03|454.23|456.63|453.83|0
1642721280000|2022-01-20 23:28:00|457.19|454.39|456.87|454.07|457.19|454.39|456.87|454.07|0
1642721290000|2022-01-20 23:28:10|456.71|453.91|456.47|453.67|456.71|453.91|456.47|453.67|0
1642721300000|2022-01-20 23:28:20|456.55|453.75|456.87|454.07|456.87|454.07|456.55|453.75|0
1642721310000|2022-01-20 23:28:30|457.03|454.23|457.35|454.55|457.35|454.55|457.03|454.23|0
1642721320000|2022-01-20 23:28:40|458.41|455.61|458.41|455.61|458.48|455.68|458.41|455.61|0
1642721330000|2022-01-20 23:28:50|458.48|455.68|457.76|454.96|458.48|455.68|457.76|454.96|0
1642721340000|2022-01-20 23:29:00|458.48|455.68|459.13|456.33|459.13|456.33|458.32|455.52|0
1642721350000|2022-01-20 23:29:10|458.97|456.17|459.13|456.33|459.13|456.33|458.97|456.17|0
1642721360000|2022-01-20 23:29:20|458.81|456.01|458.97|456.17|458.97|456.17|458.64|455.84|0
1642721370000|2022-01-20 23:29:30|459.05|456.25|458.64|455.84|459.05|456.25|458.64|455.84|0
1642721380000|2022-01-20 23:29:40|458.48|455.68|459.29|456.49|459.29|456.49|458.48|455.68|0
1642721390000|2022-01-20 23:29:50|459.21|456.41|459.94|457.14|459.94|457.14|459.13|456.33|0
1642721400000|2022-01-20 23:30:00|459.54|456.74|459.61|456.81|459.61|456.81|459.29|456.49|0
1642721410000|2022-01-20 23:30:10|459.7|456.9|459.7|456.9|459.7|456.9|459.54|456.74|0
1642721420000|2022-01-20 23:30:20|459.77|456.97|459.77|456.97|459.77|456.97|459.61|456.81|0
1642721430000|2022-01-20 23:30:30|459.29|456.49|458.64|455.84|459.29|456.49|458.48|455.68|0
1642721440000|2022-01-20 23:30:40|458.81|456.01|458.4|455.6|458.81|456.01|458.4|455.6|0
1642721450000|2022-01-20 23:30:50|458.16|455.36|458.32|455.52|458.32|455.52|458|455.2|0
1642721460000|2022-01-20 23:31:00|458.16|455.36|457.68|454.88|458.16|455.36|457.68|454.88|0
1642721470000|2022-01-20 23:31:10|457.35|454.55|457.51|454.71|457.51|454.71|457.11|454.31|0
1642721480000|2022-01-20 23:31:20|457.6|454.8|457.76|454.96|457.84|455.04|457.51|454.71|0
1642721490000|2022-01-20 23:31:30|457.84|455.04|457.68|454.88|457.84|455.04|457.68|454.88|0
1642721500000|2022-01-20 23:31:40|457.51|454.71|457.35|454.55|457.51|454.71|457.35|454.55|0
1642721510000|2022-01-20 23:31:50|457.51|454.71|457.19|454.39|457.51|454.71|457.11|454.31|0
1642721520000|2022-01-20 23:32:00|457.28|454.48|457.35|454.55|457.44|454.64|457.28|454.48|0
1642721530000|2022-01-20 23:32:10|457.28|454.48|457.28|454.48|457.28|454.48|457.28|454.48|0
1642721540000|2022-01-20 23:32:20|457.19|454.39|457.51|454.71|457.51|454.71|457.11|454.31|0
1642721550000|2022-01-20 23:32:30|457.44|454.64|458|455.2|458|455.2|457.44|454.64|0
1642721560000|2022-01-20 23:32:40|458.64|455.84|458.8|456|458.8|456|458.48|455.68|0
1642721570000|2022-01-20 23:32:50|458.89|456.09|458.48|455.68|458.97|456.17|458.48|455.68|0
1642721580000|2022-01-20 23:33:00|458.08|455.28|458.32|455.52|458.32|455.52|458.08|455.28|0
1642721590000|2022-01-20 23:33:10|458.48|455.68|458.8|456|458.89|456.09|458.48|455.68|0
1642721600000|2022-01-20 23:33:20|458.73|455.93|459.13|456.33|459.13|456.33|458.73|455.93|0
1642721610000|2022-01-20 23:33:30|459.29|456.49|459.29|456.49|459.29|456.49|459.13|456.33|0
1642721620000|2022-01-20 23:33:40|459.13|456.33|459.29|456.49|459.29|456.49|459.13|456.33|0
1642721630000|2022-01-20 23:33:50|459.37|456.57|459.13|456.33|459.37|456.57|459.13|456.33|0
1642721640000|2022-01-20 23:34:00|458.8|456|458.48|455.68|458.8|456|458.48|455.68|0
1642721650000|2022-01-20 23:34:10|458.24|455.44|458.16|455.36|458.32|455.52|458.16|455.36|0
1642721660000|2022-01-20 23:34:20|458|455.2|458.16|455.36|458.16|455.36|458|455.2|0
1642721670000|2022-01-20 23:34:30|458.48|455.68|458.56|455.76|458.56|455.76|458.48|455.68|0
1642721680000|2022-01-20 23:34:40|458.64|455.84|458.16|455.36|458.64|455.84|458.16|455.36|0
1642721690000|2022-01-20 23:34:50|458.24|455.44|458.32|455.52|458.32|455.52|458.16|455.36|0
1642721700000|2022-01-20 23:35:00|458.16|455.36|458|455.2|458.16|455.36|458|455.2|0
1642721710000|2022-01-20 23:35:10|458.08|455.28|458.97|456.17|458.97|456.17|458.08|455.28|0
1642721720000|2022-01-20 23:35:20|458.89|456.09|458.32|455.52|458.89|456.09|458.32|455.52|0
1642721730000|2022-01-20 23:35:30|458.08|455.28|458.16|455.36|458.16|455.36|457.92|455.12|0
1642721740000|2022-01-20 23:35:40|458.08|455.28|457.84|455.04|458.16|455.36|457.84|455.04|0
1642721750000|2022-01-20 23:35:50|457.51|454.71|457.03|454.23|457.67|454.87|457.03|454.23|0
1642721760000|2022-01-20 23:36:00|456.87|454.07|456.38|453.58|456.87|454.07|456.22|453.42|0
1642721770000|2022-01-20 23:36:10|456.55|453.75|456.55|453.75|456.55|453.75|456.38|453.58|0
1642721780000|2022-01-20 23:36:20|456.71|453.91|456.38|453.58|456.71|453.91|456.22|453.42|0
1642721790000|2022-01-20 23:36:30|456.22|453.42|456.22|453.42|456.38|453.58|456.22|453.42|0
1642721800000|2022-01-20 23:36:40|456.31|453.51|456.15|453.35|456.38|453.58|456.06|453.26|0
1642721810000|2022-01-20 23:36:50|456.38|453.58|456.06|453.26|456.38|453.58|456.06|453.26|0
1642721820000|2022-01-20 23:37:00|456.22|453.42|456.87|454.07|456.87|454.07|456.22|453.42|0
1642721830000|2022-01-20 23:37:10|456.63|453.83|456.55|453.75|456.63|453.83|456.55|453.75|0
1642721840000|2022-01-20 23:37:20|456.71|453.91|456.71|453.91|456.71|453.91|456.71|453.91|0
1642721850000|2022-01-20 23:37:30|456.79|453.99|456.63|453.83|456.79|453.99|456.63|453.83|0
1642721860000|2022-01-20 23:37:40|456.55|453.75|456.22|453.42|456.55|453.75|456.22|453.42|0
1642721870000|2022-01-20 23:37:50|456.06|453.26|456.06|453.26|456.06|453.26|456.06|453.26|0
1642721880000|2022-01-20 23:38:00|455.9|453.1|455.42|452.62|455.9|453.1|455.42|452.62|0
1642721890000|2022-01-20 23:38:10|455.1|452.3|454.62|451.82|455.1|452.3|454.62|451.82|0
1642721900000|2022-01-20 23:38:20|454.78|451.98|455.1|452.3|455.1|452.3|454.78|451.98|0
1642721910000|2022-01-20 23:38:30|455.26|452.46|454.94|452.14|455.42|452.62|454.94|452.14|0
1642721920000|2022-01-20 23:38:40|455.02|452.22|454.78|451.98|455.02|452.22|454.78|451.98|0
1642721930000|2022-01-20 23:38:50|454.94|452.14|454.94|452.14|454.94|452.14|454.78|451.98|0
1642721940000|2022-01-20 23:39:00|455.26|452.46|455.1|452.3|455.26|452.46|455.1|452.3|0
1642721950000|2022-01-20 23:39:10|454.94|452.14|455.1|452.3|455.1|452.3|454.94|452.14|0
1642721960000|2022-01-20 23:39:20|454.94|452.14|454.94|452.14|454.94|452.14|454.94|452.14|0
1642721970000|2022-01-20 23:39:30|454.78|451.98|454.54|451.74|454.78|451.98|454.45|451.65|0
1642721980000|2022-01-20 23:39:40|454.45|451.65|454.38|451.58|454.45|451.65|454.38|451.58|0
1642721990000|2022-01-20 23:39:50|454.29|451.49|454.06|451.26|454.29|451.49|454.06|451.26|0
1642722000000|2022-01-20 23:40:00|454.13|451.33|453.81|451.01|454.13|451.33|453.81|451.01|0
1642722010000|2022-01-20 23:40:10|453.97|451.17|453.65|450.85|453.97|451.17|453.65|450.85|0
1642722020000|2022-01-20 23:40:20|453.49|450.69|453.65|450.85|453.65|450.85|453.49|450.69|0
1642722040000|2022-01-20 23:40:40|453.57|450.77|453.49|450.69|453.65|450.85|453.49|450.69|0
1642722050000|2022-01-20 23:40:50|453.33|450.53|453.65|450.85|453.65|450.85|453.33|450.53|0
1642722060000|2022-01-20 23:41:00|453.49|450.69|453.33|450.53|453.49|450.69|453.33|450.53|0
1642722070000|2022-01-20 23:41:10|453.49|450.69|453.49|450.69|453.49|450.69|453.49|450.69|0
1642722080000|2022-01-20 23:41:20|453.33|450.53|453.33|450.53|453.33|450.53|453.17|450.37|0
1642722090000|2022-01-20 23:41:30|453.49|450.69|453.81|451.01|453.81|451.01|453.49|450.69|0
1642722100000|2022-01-20 23:41:40|453.97|451.17|453.81|451.01|453.97|451.17|453.65|450.85|0
1642722110000|2022-01-20 23:41:50|453.97|451.17|454.13|451.33|454.22|451.42|453.97|451.17|0
1642722120000|2022-01-20 23:42:00|454.06|451.26|454.38|451.58|454.38|451.58|453.97|451.17|0
1642722130000|2022-01-20 23:42:10|454.45|451.65|453.97|451.17|454.45|451.65|453.97|451.17|0
1642722140000|2022-01-20 23:42:20|454.13|451.33|453.81|451.01|454.13|451.33|453.81|451.01|0
1642722150000|2022-01-20 23:42:30|453.49|450.69|453.33|450.53|453.65|450.85|453.33|450.53|0
1642722160000|2022-01-20 23:42:40|453.17|450.37|453.17|450.37|453.17|450.37|453.17|450.37|0
1642722170000|2022-01-20 23:42:50|453.25|450.45|453.33|450.53|453.33|450.53|453.25|450.45|0
1642722180000|2022-01-20 23:43:00|453.49|450.69|453.49|450.69|453.49|450.69|453.41|450.61|0
1642722190000|2022-01-20 23:43:10|453.65|450.85|453.49|450.69|453.65|450.85|453.49|450.69|0
1642722200000|2022-01-20 23:43:20|453.57|450.77|453.65|450.85|453.73|450.93|453.49|450.69|0
1642722210000|2022-01-20 23:43:30|453.49|450.69|453.65|450.85|453.65|450.85|453.49|450.69|0
1642722220000|2022-01-20 23:43:40|453.73|450.93|453.25|450.45|453.73|450.93|453.25|450.45|0
1642722230000|2022-01-20 23:43:50|453.33|450.53|453.49|450.69|453.49|450.69|453.33|450.53|0
1642722240000|2022-01-20 23:44:00|453.57|450.77|453.73|450.93|453.81|451.01|453.57|450.77|0
1642722250000|2022-01-20 23:44:10|453.81|451.01|453.97|451.17|454.13|451.33|453.81|451.01|0
1642722260000|2022-01-20 23:44:20|454.13|451.33|453.65|450.85|454.13|451.33|453.65|450.85|0
1642722270000|2022-01-20 23:44:30|453.49|450.69|453.33|450.53|453.49|450.69|453.33|450.53|0
1642722280000|2022-01-20 23:44:40|452.85|450.05|453.33|450.53|453.33|450.53|452.85|450.05|0
1642722290000|2022-01-20 23:44:50|453.49|450.69|453.41|450.61|453.49|450.69|453.41|450.61|0
1642722300000|2022-01-20 23:45:00|453.33|450.53|453.09|450.29|453.33|450.53|453.01|450.21|0
1642722310000|2022-01-20 23:45:10|453.33|450.53|453.33|450.53|453.33|450.53|453.25|450.45|0
1642722320000|2022-01-20 23:45:20|453.09|450.29|453.01|450.21|453.09|450.29|453.01|450.21|0
1642722330000|2022-01-20 23:45:30|452.85|450.05|453.01|450.21|453.01|450.21|452.69|449.89|0
1642722340000|2022-01-20 23:45:40|453.17|450.37|452.69|449.89|453.17|450.37|452.69|449.89|0
1642722350000|2022-01-20 23:45:50|452.85|450.05|452.53|449.73|452.85|450.05|452.53|449.73|0
1642722360000|2022-01-20 23:46:00|452.85|450.05|452.45|449.65|452.85|450.05|452.37|449.57|0
1642722370000|2022-01-20 23:46:10|452.37|449.57|452.05|449.25|452.37|449.57|452.05|449.25|0
1642722380000|2022-01-20 23:46:20|452.21|449.41|451.89|449.09|452.21|449.41|451.89|449.09|0
1642722390000|2022-01-20 23:46:30|451.97|449.17|452.21|449.41|452.21|449.41|451.97|449.17|0
1642722400000|2022-01-20 23:46:40|452.05|449.25|452.21|449.41|452.21|449.41|452.05|449.25|0
1642722410000|2022-01-20 23:46:50|452.69|449.89|452.53|449.73|452.69|449.89|452.45|449.65|0
1642722420000|2022-01-20 23:47:00|452.69|449.89|452.61|449.81|452.69|449.89|452.61|449.81|0
1642722430000|2022-01-20 23:47:10|452.69|449.89|452.85|450.05|452.85|450.05|452.69|449.89|0
1642722440000|2022-01-20 23:47:20|452.69|449.89|452.37|449.57|452.69|449.89|452.37|449.57|0
1642722450000|2022-01-20 23:47:30|452.29|449.49|451.89|449.09|452.29|449.49|451.89|449.09|0
1642722460000|2022-01-20 23:47:40|451.97|449.17|451.73|448.93|451.97|449.17|451.73|448.93|0
1642722470000|2022-01-20 23:47:50|451.89|449.09|451.89|449.09|452.05|449.25|451.89|449.09|0
1642722480000|2022-01-20 23:48:00|451.81|449.01|451.81|449.01|451.89|449.09|451.81|449.01|0
1642722490000|2022-01-20 23:48:10|451.57|448.77|451.57|448.77|451.73|448.93|451.57|448.77|0
1642722500000|2022-01-20 23:48:20|451.73|448.93|451.41|448.61|451.73|448.93|451.41|448.61|0
1642722510000|2022-01-20 23:48:30|451.33|448.53|451.25|448.45|451.33|448.53|451.25|448.45|0
1642722520000|2022-01-20 23:48:40|451.57|448.77|451.41|448.61|451.57|448.77|451.41|448.61|0
1642722530000|2022-01-20 23:48:50|451.25|448.45|451.57|448.77|451.57|448.77|451.25|448.45|0
1642722540000|2022-01-20 23:49:00|451.41|448.61|451.49|448.69|451.57|448.77|451.41|448.61|0
1642722550000|2022-01-20 23:49:10|451.57|448.77|451.89|449.09|451.89|449.09|451.57|448.77|0
1642722560000|2022-01-20 23:49:20|452.05|449.25|452.21|449.41|452.21|449.41|452.05|449.25|0
1642722570000|2022-01-20 23:49:30|452.53|449.73|452.13|449.33|452.53|449.73|452.13|449.33|0
1642722580000|2022-01-20 23:49:40|452.53|449.73|452.37|449.57|452.53|449.73|452.37|449.57|0
1642722590000|2022-01-20 23:49:50|452.53|449.73|452.37|449.57|452.53|449.73|452.29|449.49|0
1642722600000|2022-01-20 23:50:00|452.53|449.73|452.37|449.57|452.53|449.73|452.37|449.57|0
1642722610000|2022-01-20 23:50:10|452.53|449.73|452.53|449.73|452.53|449.73|452.37|449.57|0
1642722620000|2022-01-20 23:50:20|452.37|449.57|452.45|449.65|452.45|449.65|452.37|449.57|0
1642722630000|2022-01-20 23:50:30|452.21|449.41|451.89|449.09|452.21|449.41|451.89|449.09|0
1642722640000|2022-01-20 23:50:40|452.05|449.25|452.21|449.41|452.21|449.41|452.05|449.25|0
1642722650000|2022-01-20 23:50:50|452.13|449.33|452.05|449.25|452.13|449.33|451.97|449.17|0
1642722660000|2022-01-20 23:51:00|452.21|449.41|452.53|449.73|452.53|449.73|452.21|449.41|0
1642722670000|2022-01-20 23:51:10|452.69|449.89|453.01|450.21|453.01|450.21|452.69|449.89|0
1642722680000|2022-01-20 23:51:20|452.93|450.13|452.85|450.05|453.17|450.37|452.85|450.05|0
1642722690000|2022-01-20 23:51:30|452.77|449.97|452.69|449.89|452.77|449.97|452.69|449.89|0
1642722700000|2022-01-20 23:51:40|452.85|450.05|452.85|450.05|452.85|450.05|452.85|450.05|0
1642722710000|2022-01-20 23:51:50|452.77|449.97|452.69|449.89|452.77|449.97|452.69|449.89|0
1642722720000|2022-01-20 23:52:00|452.85|450.05|452.69|449.89|452.85|450.05|452.69|449.89|0
1642722730000|2022-01-20 23:52:10|452.85|450.05|452.85|450.05|452.85|450.05|452.69|449.89|0
1642722740000|2022-01-20 23:52:20|453.33|450.53|453.25|450.45|453.33|450.53|453.17|450.37|0
1642722750000|2022-01-20 23:52:30|453.33|450.53|454.13|451.33|454.13|451.33|453.33|450.53|0
1642722760000|2022-01-20 23:52:40|453.97|451.17|453.81|451.01|453.97|451.17|453.81|451.01|0
1642722770000|2022-01-20 23:52:50|453.73|450.93|453.49|450.69|453.73|450.93|453.49|450.69|0
1642722780000|2022-01-20 23:53:00|453.41|450.61|453.97|451.17|453.97|451.17|453.33|450.53|0
1642722790000|2022-01-20 23:53:10|454.13|451.33|454.13|451.33|454.13|451.33|454.13|451.33|0
1642722800000|2022-01-20 23:53:20|454.29|451.49|454.13|451.33|454.29|451.49|454.13|451.33|0
1642722810000|2022-01-20 23:53:30|454.29|451.49|454.29|451.49|454.29|451.49|454.21|451.41|0
1642722820000|2022-01-20 23:53:40|454.21|451.41|454.77|451.97|454.77|451.97|454.21|451.41|0
1642722830000|2022-01-20 23:53:50|454.53|451.73|454.29|451.49|454.53|451.73|454.29|451.49|0
1642722840000|2022-01-20 23:54:00|454.45|451.65|454.53|451.73|454.53|451.73|454.45|451.65|0
1642722850000|2022-01-20 23:54:10|454.61|451.81|454.29|451.49|454.61|451.81|454.29|451.49|0
1642722860000|2022-01-20 23:54:20|454.45|451.65|454.61|451.81|454.61|451.81|454.45|451.65|0
1642722870000|2022-01-20 23:54:30|454.29|451.49|453.65|450.85|454.29|451.49|453.57|450.77|0
1642722880000|2022-01-20 23:54:40|453.97|451.17|453.17|450.37|453.97|451.17|453.17|450.37|0
1642722890000|2022-01-20 23:54:50|453.49|450.69|453.41|450.61|453.65|450.85|453.41|450.61|0
1642722900000|2022-01-20 23:55:00|453.17|450.37|452.29|449.49|453.17|450.37|452.29|449.49|0
1642722910000|2022-01-20 23:55:10|452.52|449.72|453.01|450.21|453.01|450.21|452.52|449.72|0
1642722920000|2022-01-20 23:55:20|453.17|450.37|453.97|451.17|453.97|451.17|453.17|450.37|0
1642722930000|2022-01-20 23:55:30|454.29|451.49|453.25|450.45|454.29|451.49|453.25|450.45|0
1642722940000|2022-01-20 23:55:40|453.81|451.01|453.65|450.85|453.81|451.01|453.65|450.85|0
1642722950000|2022-01-20 23:55:50|453.81|451.01|452.68|449.88|453.81|451.01|452.68|449.88|0
1642722960000|2022-01-20 23:56:00|452.45|449.65|452.2|449.4|452.45|449.65|452.2|449.4|0
1642722970000|2022-01-20 23:56:10|451.72|448.92|451.97|449.17|452.04|449.24|451.72|448.92|0
1642722980000|2022-01-20 23:56:20|452.2|449.4|452.36|449.56|452.36|449.56|452.04|449.24|0
1642722990000|2022-01-20 23:56:30|452.52|449.72|452.68|449.88|452.68|449.88|452.52|449.72|0
1642723000000|2022-01-20 23:56:40|452.52|449.72|452.68|449.88|452.84|450.04|452.52|449.72|0
1642723010000|2022-01-20 23:56:50|452.61|449.81|452.52|449.72|452.68|449.88|452.52|449.72|0
1642723020000|2022-01-20 23:57:00|452.68|449.88|452.61|449.81|452.68|449.88|452.61|449.81|0
1642723030000|2022-01-20 23:57:10|452.52|449.72|452.29|449.49|452.52|449.72|452.29|449.49|0
1642723040000|2022-01-20 23:57:20|452.13|449.33|451.97|449.17|452.2|449.4|451.97|449.17|0
1642723050000|2022-01-20 23:57:30|452.04|449.24|451.81|449.01|452.04|449.24|451.81|449.01|0
1642723060000|2022-01-20 23:57:40|451.56|448.76|451.49|448.69|451.56|448.76|451.49|448.69|0
1642723070000|2022-01-20 23:57:50|451.4|448.6|452.04|449.24|452.04|449.24|451.4|448.6|0
1642723080000|2022-01-20 23:58:00|452.2|449.4|452.04|449.24|452.2|449.4|452.04|449.24|0
1642723090000|2022-01-20 23:58:10|451.56|448.76|451.88|449.08|451.88|449.08|451.56|448.76|0
1642723100000|2022-01-20 23:58:20|452.04|449.24|452.04|449.24|452.2|449.4|452.04|449.24|0
1642723110000|2022-01-20 23:58:30|451.97|449.17|451.88|449.08|451.97|449.17|451.81|449.01|0
1642723120000|2022-01-20 23:58:40|451.81|449.01|452.61|449.81|452.61|449.81|451.81|449.01|0
1642723130000|2022-01-20 23:58:50|452.52|449.72|452.77|449.97|452.77|449.97|452.52|449.72|0
1642723140000|2022-01-20 23:59:00|452.52|449.72|452.36|449.56|452.52|449.72|452.36|449.56|0
1642723150000|2022-01-20 23:59:10|452.2|449.4|451.97|449.17|452.2|449.4|451.88|449.08|0
1642723160000|2022-01-20 23:59:20|451.88|449.08|451.88|449.08|452.04|449.24|451.88|449.08|0
1642723170000|2022-01-20 23:59:30|452.04|449.24|451.56|448.76|452.04|449.24|451.56|448.76|0
1642723180000|2022-01-20 23:59:40|451.72|448.92|451.72|448.92|451.72|448.92|451.72|448.92|0
1642723190000|2022-01-20 23:59:50|451.65|448.85|451.56|448.76|451.65|448.85|451.56|448.76|0
1642723200000|2022-01-21 00:00:00|451.4|448.6|451.4|448.6|451.4|448.6|451.33|448.53|0
1642723210000|2022-01-21 00:00:10|451.24|448.44|449.97|447.17|451.24|448.44|449.97|447.17|0
1642723220000|2022-01-21 00:00:20|449.65|446.85|450.6|447.8|450.6|447.8|449.65|446.85|0
1642723230000|2022-01-21 00:00:30|450.76|447.96|450.92|448.12|450.92|448.12|450.6|447.8|0
1642723240000|2022-01-21 00:00:40|450.6|447.8|450.76|447.96|450.76|447.96|450.28|447.48|0
1642723250000|2022-01-21 00:00:50|450.6|447.8|450.44|447.64|450.76|447.96|450.44|447.64|0
1642723260000|2022-01-21 00:01:00|450.6|447.8|450.44|447.64|450.6|447.8|450.44|447.64|0
1642723270000|2022-01-21 00:01:10|450.28|447.48|450.44|447.64|450.44|447.64|450.12|447.32|0
1642723280000|2022-01-21 00:01:20|450.12|447.32|450.21|447.41|450.28|447.48|450.12|447.32|0
1642723290000|2022-01-21 00:01:30|450.12|447.32|450.44|447.64|450.53|447.73|450.12|447.32|0
1642723300000|2022-01-21 00:01:40|450.6|447.8|450.92|448.12|450.92|448.12|450.6|447.8|0
1642723310000|2022-01-21 00:01:50|450.6|447.8|451.33|448.53|451.33|448.53|450.6|447.8|0
1642723320000|2022-01-21 00:02:00|451.56|448.76|452.2|449.4|452.2|449.4|451.56|448.76|0
1642723330000|2022-01-21 00:02:10|452.52|449.72|452.52|449.72|452.52|449.72|452.52|449.72|0
1642723340000|2022-01-21 00:02:20|452.84|450.04|452.52|449.72|452.84|450.04|452.52|449.72|0
1642723350000|2022-01-21 00:02:30|452.68|449.88|452.68|449.88|452.84|450.04|452.68|449.88|0
1642723360000|2022-01-21 00:02:40|452.84|450.04|452.61|449.81|452.84|450.04|452.61|449.81|0
1642723370000|2022-01-21 00:02:50|452.52|449.72|453.32|450.52|453.32|450.52|452.52|449.72|0
1642723380000|2022-01-21 00:03:00|453.48|450.68|453.48|450.68|453.48|450.68|453.41|450.61|0
1642723390000|2022-01-21 00:03:10|453.64|450.84|454.12|451.32|454.12|451.32|453.64|450.84|0
1642723400000|2022-01-21 00:03:20|454.77|451.97|454.21|451.41|454.77|451.97|454.21|451.41|0
1642723410000|2022-01-21 00:03:30|454.45|451.65|455.41|452.61|455.41|452.61|454.45|451.65|0
1642723420000|2022-01-21 00:03:40|455.25|452.45|455.41|452.61|455.41|452.61|455.17|452.37|0
1642723430000|2022-01-21 00:03:50|455.57|452.77|455.65|452.85|455.73|452.93|455.57|452.77|0
1642723440000|2022-01-21 00:04:00|455.41|452.61|455.73|452.93|455.81|453.01|455.41|452.61|0
1642723450000|2022-01-21 00:04:10|455.89|453.09|455.09|452.29|455.89|453.09|455.09|452.29|0
1642723460000|2022-01-21 00:04:20|455.17|452.37|455.73|452.93|455.73|452.93|455.09|452.29|0
1642723470000|2022-01-21 00:04:30|455.41|452.61|454.77|451.97|455.41|452.61|454.77|451.97|0
1642723480000|2022-01-21 00:04:40|454.45|451.65|455.17|452.37|455.17|452.37|454.45|451.65|0
1642723490000|2022-01-21 00:04:50|455.09|452.29|455.25|452.45|455.41|452.61|455.09|452.29|0
1642723500000|2022-01-21 00:05:00|454.77|451.97|454.93|452.13|454.93|452.13|454.69|451.89|0
1642723510000|2022-01-21 00:05:10|455.57|452.77|455.17|452.37|455.57|452.77|455.09|452.29|0
1642723520000|2022-01-21 00:05:20|454.93|452.13|454.61|451.81|455.17|452.37|454.45|451.65|0
1642723530000|2022-01-21 00:05:30|454.45|451.65|454.12|451.32|454.45|451.65|454.12|451.32|0
1642723540000|2022-01-21 00:05:40|453.64|450.84|452.92|450.12|453.64|450.84|452.92|450.12|0
1642723550000|2022-01-21 00:05:50|452.68|449.88|453.32|450.52|453.32|450.52|452.68|449.88|0
1642723560000|2022-01-21 00:06:00|453.64|450.84|454.61|451.81|454.61|451.81|453.64|450.84|0
1642723570000|2022-01-21 00:06:10|454.44|451.64|454.85|452.05|454.85|452.05|454.44|451.64|0
1642723580000|2022-01-21 00:06:20|455.41|452.61|455.41|452.61|455.41|452.61|455.41|452.61|0
1642723590000|2022-01-21 00:06:30|455.25|452.45|455.73|452.93|455.73|452.93|455.25|452.45|0
1642723600000|2022-01-21 00:06:40|455.89|453.09|456.21|453.41|456.37|453.57|455.89|453.09|0
1642723610000|2022-01-21 00:06:50|456.86|454.06|455.89|453.09|456.86|454.06|455.89|453.09|0
1642723620000|2022-01-21 00:07:00|456.05|453.25|456.37|453.57|456.37|453.57|456.05|453.25|0
1642723630000|2022-01-21 00:07:10|455.97|453.17|455.81|453.01|456.14|453.34|455.81|453.01|0
1642723640000|2022-01-21 00:07:20|455.89|453.09|455.73|452.93|455.89|453.09|455.57|452.77|0
1642723650000|2022-01-21 00:07:30|455.49|452.69|455.89|453.09|455.89|453.09|455.41|452.61|0
1642723660000|2022-01-21 00:07:40|456.46|453.66|456.21|453.41|456.7|453.9|456.21|453.41|0
1642723670000|2022-01-21 00:07:50|456.46|453.66|455.97|453.17|456.46|453.66|455.97|453.17|0
1642723680000|2022-01-21 00:08:00|455.81|453.01|456.05|453.25|456.21|453.41|455.81|453.01|0
1642723690000|2022-01-21 00:08:10|455.73|452.93|455.73|452.93|455.89|453.09|455.73|452.93|0
1642723700000|2022-01-21 00:08:20|455.81|453.01|455.57|452.77|455.81|453.01|455.57|452.77|0
1642723710000|2022-01-21 00:08:30|455.49|452.69|455.57|452.77|455.81|453.01|455.49|452.69|0
1642723720000|2022-01-21 00:08:40|456.05|453.25|456.37|453.57|456.37|453.57|456.05|453.25|0
1642723730000|2022-01-21 00:08:50|455.89|453.09|456.05|453.25|456.05|453.25|455.89|453.09|0
1642723740000|2022-01-21 00:09:00|456.3|453.5|455.89|453.09|456.3|453.5|455.89|453.09|0
1642723750000|2022-01-21 00:09:10|455.73|452.93|455.09|452.29|455.73|452.93|455.09|452.29|0
1642723760000|2022-01-21 00:09:20|454.93|452.13|455.57|452.77|455.57|452.77|454.93|452.13|0
1642723770000|2022-01-21 00:09:30|455.81|453.01|455.41|452.61|455.81|453.01|455.25|452.45|0
1642723780000|2022-01-21 00:09:40|454.69|451.89|454.28|451.48|454.69|451.89|454.12|451.32|0
1642723790000|2022-01-21 00:09:50|454.44|451.64|453.8|451|454.44|451.64|453.8|451|0
1642723800000|2022-01-21 00:10:00|453.88|451.08|454.44|451.64|454.44|451.64|453.88|451.08|0
1642723810000|2022-01-21 00:10:10|454.6|451.8|455.09|452.29|455.25|452.45|454.6|451.8|0
1642723820000|2022-01-21 00:10:20|455.25|452.45|454.93|452.13|455.25|452.45|454.93|452.13|0
1642723830000|2022-01-21 00:10:30|454.6|451.8|454.6|451.8|454.69|451.89|454.6|451.8|0
1642723840000|2022-01-21 00:10:40|454.69|451.89|454.44|451.64|454.76|451.96|454.44|451.64|0
1642723850000|2022-01-21 00:10:50|454.28|451.48|454.28|451.48|454.44|451.64|454.28|451.48|0
1642723860000|2022-01-21 00:11:00|453.96|451.16|454.12|451.32|454.12|451.32|453.96|451.16|0
1642723870000|2022-01-21 00:11:10|453.8|451|453.16|450.36|453.8|451|453.16|450.36|0
1642723880000|2022-01-21 00:11:20|453|450.2|453.32|450.52|453.32|450.52|453|450.2|0
1642723890000|2022-01-21 00:11:30|453.24|450.44|453.16|450.36|453.24|450.44|453.16|450.36|0
1642723900000|2022-01-21 00:11:40|453.32|450.52|452.68|449.88|453.96|451.16|452.68|449.88|0
1642723910000|2022-01-21 00:11:50|453|450.2|453.16|450.36|453.16|450.36|453|450.2|0
1642723920000|2022-01-21 00:12:00|453|450.2|452.28|449.48|453|450.2|452.2|449.4|0
1642723930000|2022-01-21 00:12:10|452.36|449.56|452.2|449.4|452.36|449.56|452.04|449.24|0
1642723940000|2022-01-21 00:12:20|452.04|449.24|452.2|449.4|452.2|449.4|451.96|449.16|0
1642723950000|2022-01-21 00:12:30|451.88|449.08|452.2|449.4|452.2|449.4|451.88|449.08|0
1642723960000|2022-01-21 00:12:40|452.12|449.32|452.28|449.48|452.28|449.48|452.12|449.32|0
1642723970000|2022-01-21 00:12:50|452.2|449.4|451.88|449.08|452.2|449.4|451.88|449.08|0
1642723980000|2022-01-21 00:13:00|452.2|449.4|451.8|449|452.2|449.4|451.8|449|0
1642723990000|2022-01-21 00:13:10|451.56|448.76|451.72|448.92|451.72|448.92|451.56|448.76|0
1642724000000|2022-01-21 00:13:20|451.88|449.08|451.72|448.92|451.88|449.08|451.72|448.92|0
1642724020000|2022-01-21 00:13:40|451.8|449|452.04|449.24|452.04|449.24|451.8|449|0
1642724030000|2022-01-21 00:13:50|452.52|449.72|452.52|449.72|452.52|449.72|452.52|449.72|0
1642724040000|2022-01-21 00:14:00|452.68|449.88|452.36|449.56|452.68|449.88|452.36|449.56|0
1642724050000|2022-01-21 00:14:10|452.52|449.72|452.84|450.04|452.84|450.04|452.52|449.72|0
1642724060000|2022-01-21 00:14:20|453|450.2|452.84|450.04|453|450.2|452.84|450.04|0
1642724070000|2022-01-21 00:14:30|452.92|450.12|452.76|449.96|453|450.2|452.76|449.96|0
1642724080000|2022-01-21 00:14:40|452.68|449.88|452.52|449.72|452.68|449.88|452.52|449.72|0
1642724090000|2022-01-21 00:14:50|452.68|449.88|453.08|450.28|453.08|450.28|452.6|449.8|0
1642724100000|2022-01-21 00:15:00|453|450.2|452.84|450.04|453.16|450.36|452.84|450.04|0
1642724110000|2022-01-21 00:15:10|452.68|449.88|451.8|449|452.68|449.88|451.72|448.92|0
1642724120000|2022-01-21 00:15:20|452.36|449.56|452.68|449.88|452.68|449.88|452.36|449.56|0
1642724130000|2022-01-21 00:15:30|453.16|450.36|453.08|450.28|453.32|450.52|453|450.2|0
1642724140000|2022-01-21 00:15:40|452.84|450.04|452.2|449.4|452.84|450.04|452.2|449.4|0
1642724150000|2022-01-21 00:15:50|452.04|449.24|452.52|449.72|452.52|449.72|452.04|449.24|0
1642724160000|2022-01-21 00:16:00|452.2|449.4|452.04|449.24|452.2|449.4|452.04|449.24|0
1642724170000|2022-01-21 00:16:10|452.12|449.32|452.68|449.88|452.68|449.88|452.12|449.32|0
1642724180000|2022-01-21 00:16:20|452.6|449.8|452.04|449.24|452.68|449.88|452.04|449.24|0
1642724190000|2022-01-21 00:16:30|452.44|449.64|452.12|449.32|452.44|449.64|452.04|449.24|0
1642724200000|2022-01-21 00:16:40|452.2|449.4|452.28|449.48|452.28|449.48|452.12|449.32|0
1642724210000|2022-01-21 00:16:50|452.36|449.56|452.36|449.56|452.52|449.72|452.28|449.48|0
1642724220000|2022-01-21 00:17:00|452.6|449.8|452.36|449.56|452.6|449.8|452.36|449.56|0
1642724230000|2022-01-21 00:17:10|452.68|449.88|452.84|450.04|452.84|450.04|452.68|449.88|0
1642724240000|2022-01-21 00:17:20|453.16|450.36|452.92|450.12|453.16|450.36|452.92|450.12|0
1642724250000|2022-01-21 00:17:30|452.84|450.04|452.68|449.88|452.84|450.04|452.68|449.88|0
1642724260000|2022-01-21 00:17:40|453|450.2|453.24|450.44|453.32|450.52|453|450.2|0
1642724270000|2022-01-21 00:17:50|453.32|450.52|453.72|450.92|453.72|450.92|453.32|450.52|0
1642724280000|2022-01-21 00:18:00|454.12|451.32|453.96|451.16|454.12|451.32|453.96|451.16|0
1642724290000|2022-01-21 00:18:10|453.8|451|454.12|451.32|454.12|451.32|453.8|451|0
1642724300000|2022-01-21 00:18:20|453.8|451|453.56|450.76|453.8|451|453.4|450.6|0
1642724310000|2022-01-21 00:18:30|453.48|450.68|453|450.2|453.48|450.68|453|450.2|0
1642724320000|2022-01-21 00:18:40|452.76|449.96|453.16|450.36|453.16|450.36|452.76|449.96|0
1642724330000|2022-01-21 00:18:50|453.08|450.28|452.92|450.12|453.08|450.28|452.84|450.04|0
1642724340000|2022-01-21 00:19:00|453|450.2|453.48|450.68|453.48|450.68|453|450.2|0
1642724350000|2022-01-21 00:19:10|453.4|450.6|453.48|450.68|453.56|450.76|453.4|450.6|0
1642724360000|2022-01-21 00:19:20|453.4|450.6|453|450.2|453.4|450.6|453|450.2|0
1642724370000|2022-01-21 00:19:30|452.76|449.96|453.08|450.28|453.08|450.28|452.76|449.96|0
1642724380000|2022-01-21 00:19:40|453.16|450.36|453.32|450.52|453.32|450.52|453.08|450.28|0
1642724390000|2022-01-21 00:19:50|453.56|450.76|453.72|450.92|453.72|450.92|453.56|450.76|0
1642724400000|2022-01-21 00:20:00|454.04|451.24|454.28|451.48|454.28|451.48|454.04|451.24|0
1642724410000|2022-01-21 00:20:10|454.04|451.24|454.68|451.88|454.76|451.96|454.04|451.24|0
1642724420000|2022-01-21 00:20:20|454.92|452.12|454.92|452.12|455.08|452.28|454.92|452.12|0
1642724430000|2022-01-21 00:20:30|455.24|452.44|455.56|452.76|455.65|452.85|455.24|452.44|0
1642724440000|2022-01-21 00:20:40|455.24|452.44|455.73|452.93|455.73|452.93|455.24|452.44|0
1642724450000|2022-01-21 00:20:50|455.56|452.76|456.53|453.73|456.53|453.73|455.56|452.76|0
1642724460000|2022-01-21 00:21:00|456.21|453.41|456.85|454.05|456.85|454.05|456.21|453.41|0
1642724470000|2022-01-21 00:21:10|457.01|454.21|457.1|454.3|457.1|454.3|457.01|454.21|0
1642724480000|2022-01-21 00:21:20|456.94|454.14|457.01|454.21|457.01|454.21|456.94|454.14|0
1642724490000|2022-01-21 00:21:30|456.37|453.57|456.37|453.57|456.37|453.57|456.37|453.57|0
1642724500000|2022-01-21 00:21:40|456.21|453.41|456.37|453.57|456.37|453.57|456.21|453.41|0
1642724510000|2022-01-21 00:21:50|456.45|453.65|456.69|453.89|456.69|453.89|456.45|453.65|0
1642724520000|2022-01-21 00:22:00|456.77|453.97|456.85|454.05|456.85|454.05|456.69|453.89|0
1642724530000|2022-01-21 00:22:10|456.61|453.81|456.45|453.65|456.61|453.81|456.45|453.65|0
1642724540000|2022-01-21 00:22:20|456.69|453.89|456.29|453.49|456.69|453.89|456.29|453.49|0
1642724550000|2022-01-21 00:22:30|456.05|453.25|455.72|452.92|456.05|453.25|455.56|452.76|0
1642724560000|2022-01-21 00:22:40|455.24|452.44|455.72|452.92|455.72|452.92|455.24|452.44|0
1642724570000|2022-01-21 00:22:50|455.49|452.69|455.56|452.76|455.56|452.76|455.49|452.69|0
1642724580000|2022-01-21 00:23:00|455.72|452.92|456.21|453.41|456.21|453.41|455.72|452.92|0
1642724590000|2022-01-21 00:23:10|455.89|453.09|456.29|453.49|456.37|453.57|455.89|453.09|0
1642724600000|2022-01-21 00:23:20|456.37|453.57|456.69|453.89|456.69|453.89|456.37|453.57|0
1642724610000|2022-01-21 00:23:30|456.29|453.49|456.21|453.41|456.37|453.57|456.21|453.41|0
1642724620000|2022-01-21 00:23:40|456.29|453.49|455.4|452.6|456.29|453.49|455.4|452.6|0
1642724630000|2022-01-21 00:23:50|454.92|452.12|454.92|452.12|455.08|452.28|454.68|451.88|0
1642724640000|2022-01-21 00:24:00|455|452.2|454.12|451.32|455|452.2|454.12|451.32|0
1642724650000|2022-01-21 00:24:10|453.8|451|454.12|451.32|454.12|451.32|453.64|450.84|0
1642724660000|2022-01-21 00:24:20|454.28|451.48|454.68|451.88|454.76|451.96|454.28|451.48|0
1642724670000|2022-01-21 00:24:30|454.76|451.96|454.92|452.12|454.92|452.12|454.76|451.96|0
1642724680000|2022-01-21 00:24:40|454.76|451.96|455.08|452.28|455.24|452.44|454.76|451.96|0
1642724690000|2022-01-21 00:24:50|455|452.2|454.84|452.04|455.08|452.28|454.84|452.04|0
1642724700000|2022-01-21 00:25:00|454.92|452.12|455.88|453.08|455.88|453.08|454.92|452.12|0
1642724710000|2022-01-21 00:25:10|456.05|453.25|455.72|452.92|456.05|453.25|455.72|452.92|0
1642724720000|2022-01-21 00:25:20|455.56|452.76|455.24|452.44|455.56|452.76|455.24|452.44|0
1642724730000|2022-01-21 00:25:30|455.4|452.6|455.81|453.01|455.81|453.01|455.4|452.6|0
1642724740000|2022-01-21 00:25:40|455.56|452.76|455.88|453.08|455.88|453.08|455.56|452.76|0
1642724750000|2022-01-21 00:25:50|455.81|453.01|455.56|452.76|455.81|453.01|455.56|452.76|0
1642724760000|2022-01-21 00:26:00|455.4|452.6|455.49|452.69|455.49|452.69|455.32|452.52|0
1642724770000|2022-01-21 00:26:10|455.72|452.92|454.76|451.96|455.72|452.92|454.76|451.96|0
1642724780000|2022-01-21 00:26:20|454.44|451.64|454.04|451.24|454.44|451.64|454.04|451.24|0
1642724790000|2022-01-21 00:26:30|454.36|451.56|454.12|451.32|454.36|451.56|454.12|451.32|0
1642724800000|2022-01-21 00:26:40|454.04|451.24|453.64|450.84|454.12|451.32|453.64|450.84|0
1642724810000|2022-01-21 00:26:50|454.12|451.32|453.64|450.84|454.12|451.32|453.64|450.84|0
1642724820000|2022-01-21 00:27:00|453.8|451|453.88|451.08|454.12|451.32|453.8|451|0
1642724830000|2022-01-21 00:27:10|453.72|450.92|453.47|450.67|453.72|450.92|453.47|450.67|0
1642724840000|2022-01-21 00:27:20|453.31|450.51|452.99|450.19|453.31|450.51|452.67|449.87|0
1642724850000|2022-01-21 00:27:30|453.08|450.28|453.63|450.83|453.63|450.83|452.99|450.19|0
1642724860000|2022-01-21 00:27:40|453.72|450.92|453.8|451|453.8|451|453.63|450.83|0
1642724870000|2022-01-21 00:27:50|453.96|451.16|453.72|450.92|453.96|451.16|453.72|450.92|0
1642724880000|2022-01-21 00:28:00|453.63|450.83|454.12|451.32|454.12|451.32|453.63|450.83|0
1642724890000|2022-01-21 00:28:10|454.28|451.48|454.04|451.24|454.28|451.48|453.96|451.16|0
1642724900000|2022-01-21 00:28:20|454.12|451.32|454.2|451.4|454.2|451.4|454.04|451.24|0
1642724910000|2022-01-21 00:28:30|454.12|451.32|454.12|451.32|454.28|451.48|454.12|451.32|0
1642724920000|2022-01-21 00:28:40|453.96|451.16|454.04|451.24|454.04|451.24|453.88|451.08|0
1642724930000|2022-01-21 00:28:50|453.96|451.16|454.12|451.32|454.12|451.32|453.79|450.99|0
1642724940000|2022-01-21 00:29:00|454.2|451.4|454.2|451.4|454.2|451.4|454.12|451.32|0
1642724950000|2022-01-21 00:29:10|454.12|451.32|454.28|451.48|454.28|451.48|454.12|451.32|0
1642724960000|2022-01-21 00:29:20|453.95|451.15|453.95|451.15|454.04|451.24|453.95|451.15|0
1642724970000|2022-01-21 00:29:30|453.47|450.67|453.31|450.51|453.47|450.67|453.31|450.51|0
1642724980000|2022-01-21 00:29:40|453.47|450.67|454.28|451.48|454.28|451.48|453.31|450.51|0
1642724990000|2022-01-21 00:29:50|454.36|451.56|454.44|451.64|454.6|451.8|454.36|451.56|0
1642725000000|2022-01-21 00:30:00|454.68|451.88|454.84|452.04|455.08|452.28|454.6|451.8|0
1642725010000|2022-01-21 00:30:10|454.92|452.12|455|452.2|455.08|452.28|454.92|452.12|0
1642725020000|2022-01-21 00:30:20|454.76|451.96|454.36|451.56|454.76|451.96|454.28|451.48|0
1642725030000|2022-01-21 00:30:30|454.44|451.64|454.36|451.56|454.6|451.8|454.36|451.56|0
1642725040000|2022-01-21 00:30:40|454.28|451.48|454.76|451.96|454.76|451.96|454.28|451.48|0
1642725050000|2022-01-21 00:30:50|454.6|451.8|454.44|451.64|454.6|451.8|454.44|451.64|0
1642725060000|2022-01-21 00:31:00|454.36|451.56|454.76|451.96|454.76|451.96|454.36|451.56|0
1642725070000|2022-01-21 00:31:10|454.84|452.04|455.08|452.28|455.08|452.28|454.84|452.04|0
1642725080000|2022-01-21 00:31:20|455.16|452.36|454.92|452.12|455.16|452.36|454.92|452.12|0
1642725090000|2022-01-21 00:31:30|455.08|452.28|455|452.2|455.08|452.28|455|452.2|0
1642725100000|2022-01-21 00:31:40|454.92|452.12|454.92|452.12|455|452.2|454.92|452.12|0
1642725110000|2022-01-21 00:31:50|454.76|451.96|454.84|452.04|454.92|452.12|454.76|451.96|0
1642725120000|2022-01-21 00:32:00|454.92|452.12|454.76|451.96|454.92|452.12|454.6|451.8|0
1642725130000|2022-01-21 00:32:10|454.6|451.8|454.6|451.8|454.6|451.8|454.52|451.72|0
1642725140000|2022-01-21 00:32:20|454.68|451.88|454.76|451.96|454.76|451.96|454.68|451.88|0
1642725150000|2022-01-21 00:32:30|454.92|452.12|455.56|452.76|455.56|452.76|454.92|452.12|0
1642725160000|2022-01-21 00:32:40|455.48|452.68|455.88|453.08|455.97|453.17|455.48|452.68|0
1642725170000|2022-01-21 00:32:50|455.72|452.92|455.8|453|455.88|453.08|455.72|452.92|0
1642725180000|2022-01-21 00:33:00|455.56|452.76|454.92|452.12|455.72|452.92|454.92|452.12|0
1642725190000|2022-01-21 00:33:10|454.76|451.96|454.44|451.64|454.76|451.96|454.11|451.31|0
1642725200000|2022-01-21 00:33:20|454.2|451.4|454.2|451.4|454.2|451.4|454.04|451.24|0
1642725210000|2022-01-21 00:33:30|454.11|451.31|454.11|451.31|454.11|451.31|453.79|450.99|0
1642725220000|2022-01-21 00:33:40|454.27|451.47|454.43|451.63|454.43|451.63|454.27|451.47|0
1642725230000|2022-01-21 00:33:50|454.52|451.72|454.36|451.56|454.52|451.72|454.36|451.56|0
1642725240000|2022-01-21 00:34:00|454.27|451.47|454.84|452.04|454.92|452.12|454.27|451.47|0
1642725250000|2022-01-21 00:34:10|454.76|451.96|454.6|451.8|454.76|451.96|454.27|451.47|0
1642725260000|2022-01-21 00:34:20|454.52|451.72|454.6|451.8|454.76|451.96|454.52|451.72|0
1642725270000|2022-01-21 00:34:30|454.76|451.96|454.6|451.8|454.76|451.96|454.6|451.8|0
1642725280000|2022-01-21 00:34:40|454.84|452.04|454.84|452.04|454.84|452.04|454.76|451.96|0
1642725290000|2022-01-21 00:34:50|454.59|451.79|454.68|451.88|454.68|451.88|454.59|451.79|0
1642725300000|2022-01-21 00:35:00|454.59|451.79|454.68|451.88|454.68|451.88|454.59|451.79|0
1642725310000|2022-01-21 00:35:10|454.84|452.04|454.84|452.04|454.92|452.12|454.84|452.04|0
1642725320000|2022-01-21 00:35:20|455.08|452.28|454.43|451.63|455.08|452.28|454.43|451.63|0
1642725330000|2022-01-21 00:35:30|454.59|451.79|455|452.2|455|452.2|454.59|451.79|0
1642725340000|2022-01-21 00:35:40|454.76|451.96|454.59|451.79|454.76|451.96|454.43|451.63|0
1642725350000|2022-01-21 00:35:50|454.68|451.88|454.43|451.63|454.68|451.88|454.43|451.63|0
1642725360000|2022-01-21 00:36:00|454.36|451.56|455.24|452.44|455.32|452.52|454.36|451.56|0
1642725370000|2022-01-21 00:36:10|455.32|452.52|454.92|452.12|455.32|452.52|454.92|452.12|0
1642725380000|2022-01-21 00:36:20|454.84|452.04|454.92|452.12|454.92|452.12|454.76|451.96|0
1642725390000|2022-01-21 00:36:30|454.59|451.79|454.36|451.56|454.59|451.79|454.36|451.56|0
1642725400000|2022-01-21 00:36:40|454.92|452.12|454.92|452.12|455.16|452.36|454.92|452.12|0
1642725410000|2022-01-21 00:36:50|454.75|451.95|454.92|452.12|454.92|452.12|454.75|451.95|0
1642725420000|2022-01-21 00:37:00|455.08|452.28|455.16|452.36|455.16|452.36|455.08|452.28|0
1642725430000|2022-01-21 00:37:10|455.24|452.44|455.08|452.28|455.24|452.44|455.08|452.28|0
1642725440000|2022-01-21 00:37:20|455|452.2|455|452.2|455.08|452.28|455|452.2|0
1642725450000|2022-01-21 00:37:30|454.92|452.12|455.08|452.28|455.08|452.28|454.92|452.12|0
1642725460000|2022-01-21 00:37:40|455.24|452.44|455|452.2|455.24|452.44|455|452.2|0
1642725470000|2022-01-21 00:37:50|455.16|452.36|455.56|452.76|455.56|452.76|455.16|452.36|0
1642725480000|2022-01-21 00:38:00|455.64|452.84|456.04|453.24|456.04|453.24|455.4|452.6|0
1642725490000|2022-01-21 00:38:10|455.88|453.08|455.88|453.08|455.88|453.08|455.88|453.08|0
1642725500000|2022-01-21 00:38:20|455.72|452.92|455.88|453.08|455.88|453.08|455.72|452.92|0
1642725510000|2022-01-21 00:38:30|455.56|452.76|454.91|452.11|455.56|452.76|454.91|452.11|0
1642725520000|2022-01-21 00:38:40|454.75|451.95|454.43|451.63|454.75|451.95|454.43|451.63|0
1642725530000|2022-01-21 00:38:50|454.59|451.79|454.91|452.11|454.91|452.11|454.59|451.79|0
1642725540000|2022-01-21 00:39:00|455.08|452.28|455.56|452.76|455.56|452.76|455.08|452.28|0
1642725550000|2022-01-21 00:39:10|455.48|452.68|455.4|452.6|455.48|452.68|455.24|452.44|0
1642725560000|2022-01-21 00:39:20|455.24|452.44|455.16|452.36|455.24|452.44|455.16|452.36|0
1642725570000|2022-01-21 00:39:30|455.4|452.6|455.08|452.28|455.4|452.6|455|452.2|0
1642725580000|2022-01-21 00:39:40|455.24|452.44|455.72|452.92|455.72|452.92|455.24|452.44|0
1642725590000|2022-01-21 00:39:50|455.8|453|455.8|453|455.8|453|455.8|453|0
1642725600000|2022-01-21 00:40:00|455.64|452.84|455.88|453.08|455.96|453.16|455.64|452.84|0
1642725610000|2022-01-21 00:40:10|455.96|453.16|456.61|453.81|456.61|453.81|455.96|453.16|0
1642725620000|2022-01-21 00:40:20|456.45|453.65|455.88|453.08|456.45|453.65|455.88|453.08|0
1642725630000|2022-01-21 00:40:30|456.28|453.48|457.33|454.53|457.33|454.53|456.28|453.48|0
1642725640000|2022-01-21 00:40:40|457.25|454.45|457.33|454.53|457.49|454.69|457.25|454.45|0
1642725650000|2022-01-21 00:40:50|457.17|454.37|457.17|454.37|457.17|454.37|457.01|454.21|0
1642725660000|2022-01-21 00:41:00|457.01|454.21|457.17|454.37|457.17|454.37|457.01|454.21|0
1642725670000|2022-01-21 00:41:10|457.09|454.29|457.09|454.29|457.09|454.29|457.01|454.21|0
1642725680000|2022-01-21 00:41:20|457.25|454.45|457.33|454.53|457.49|454.69|457.25|454.45|0
1642725690000|2022-01-21 00:41:30|457.17|454.37|457.17|454.37|457.33|454.53|457.17|454.37|0
1642725700000|2022-01-21 00:41:40|457.33|454.53|457.09|454.29|457.65|454.85|457.09|454.29|0
1642725710000|2022-01-21 00:41:50|456.85|454.05|456.44|453.64|456.85|454.05|456.12|453.32|0
1642725720000|2022-01-21 00:42:00|456.53|453.73|456.6|453.8|456.69|453.89|456.53|453.73|0
1642725730000|2022-01-21 00:42:10|456.28|453.48|456.44|453.64|456.44|453.64|456.28|453.48|0
1642725740000|2022-01-21 00:42:20|456.76|453.96|456.69|453.89|456.76|453.96|456.69|453.89|0
1642725750000|2022-01-21 00:42:30|456.6|453.8|456.76|453.96|456.76|453.96|456.6|453.8|0
1642725760000|2022-01-21 00:42:40|456.69|453.89|456.37|453.57|456.69|453.89|456.37|453.57|0
1642725770000|2022-01-21 00:42:50|456.53|453.73|456.66|453.86|456.66|453.86|456.34|453.54|0
1642725780000|2022-01-21 00:43:00|456.34|453.54|456.34|453.54|456.5|453.7|456.34|453.54|0
1642725790000|2022-01-21 00:43:10|456.17|453.37|456.17|453.37|456.17|453.37|456.1|453.3|0
1642725800000|2022-01-21 00:43:20|456.1|453.3|456.5|453.7|456.5|453.7|456.1|453.3|0
1642725810000|2022-01-21 00:43:30|456.34|453.54|456.42|453.62|456.42|453.62|456.17|453.37|0
1642725820000|2022-01-21 00:43:40|456.5|453.7|456.82|454.02|456.82|454.02|456.5|453.7|0
1642725830000|2022-01-21 00:43:50|456.66|453.86|456.98|454.18|456.98|454.18|456.66|453.86|0
1642725840000|2022-01-21 00:44:00|456.82|454.02|456.82|454.02|456.9|454.1|456.82|454.02|0
1642725850000|2022-01-21 00:44:10|456.66|453.86|456.5|453.7|456.66|453.86|456.42|453.62|0
1642725860000|2022-01-21 00:44:20|456.34|453.54|456.34|453.54|456.34|453.54|456.34|453.54|0
1642725870000|2022-01-21 00:44:30|456.26|453.46|456.34|453.54|456.34|453.54|456.17|453.37|0
1642725880000|2022-01-21 00:44:40|456.17|453.37|456.66|453.86|456.66|453.86|456.17|453.37|0
1642725890000|2022-01-21 00:44:50|456.5|453.7|456.17|453.37|456.5|453.7|456.17|453.37|0
1642725900000|2022-01-21 00:45:00|456.34|453.54|456.66|453.86|456.74|453.94|456.34|453.54|0
1642725910000|2022-01-21 00:45:10|456.34|453.54|456.01|453.21|456.34|453.54|456.01|453.21|0
1642725920000|2022-01-21 00:45:20|455.85|453.05|455.69|452.89|455.85|453.05|455.69|452.89|0
1642725930000|2022-01-21 00:45:30|455.85|453.05|455.85|453.05|456.1|453.3|455.85|453.05|0
1642725940000|2022-01-21 00:45:40|455.94|453.14|455.94|453.14|456.01|453.21|455.85|453.05|0
1642725950000|2022-01-21 00:45:50|456.17|453.37|456.01|453.21|456.17|453.37|455.94|453.14|0
1642725960000|2022-01-21 00:46:00|456.1|453.3|455.69|452.89|456.1|453.3|455.69|452.89|0
1642725970000|2022-01-21 00:46:10|456.17|453.37|456.26|453.46|456.33|453.53|456.17|453.37|0
1642725980000|2022-01-21 00:46:20|456.17|453.37|456.26|453.46|456.26|453.46|456.17|453.37|0
1642725990000|2022-01-21 00:46:30|456.17|453.37|456.42|453.62|456.42|453.62|456.17|453.37|0
1642726000000|2022-01-21 00:46:40|456.33|453.53|456.01|453.21|456.33|453.53|455.85|453.05|0
1642726010000|2022-01-21 00:46:50|455.69|452.89|455.21|452.41|455.69|452.89|455.21|452.41|0
1642726020000|2022-01-21 00:47:00|454.88|452.08|455.21|452.41|455.21|452.41|454.88|452.08|0
1642726030000|2022-01-21 00:47:10|455.37|452.57|454.7|451.9|455.37|452.57|454.54|451.74|0
1642726040000|2022-01-21 00:47:20|454.38|451.58|454.7|451.9|454.7|451.9|454.38|451.58|0
1642726050000|2022-01-21 00:47:30|454.86|452.06|454.54|451.74|454.86|452.06|454.54|451.74|0
1642726060000|2022-01-21 00:47:40|454.38|451.58|454.54|451.74|454.62|451.82|454.38|451.58|0
1642726070000|2022-01-21 00:47:50|454.7|451.9|454.7|451.9|454.7|451.9|454.62|451.82|0
1642726080000|2022-01-21 00:48:00|454.78|451.98|454.78|451.98|454.78|451.98|454.54|451.74|0
1642726090000|2022-01-21 00:48:10|454.7|451.9|454.78|451.98|454.78|451.98|454.7|451.9|0
1642726100000|2022-01-21 00:48:20|454.86|452.06|455.1|452.3|455.18|452.38|454.86|452.06|0
1642726110000|2022-01-21 00:48:30|454.94|452.14|454.86|452.06|454.94|452.14|454.86|452.06|0
1642726120000|2022-01-21 00:48:40|454.78|451.98|454.7|451.9|454.86|452.06|454.7|451.9|0
1642726130000|2022-01-21 00:48:50|454.54|451.74|454.54|451.74|454.62|451.82|454.54|451.74|0
1642726140000|2022-01-21 00:49:00|454.14|451.34|454.46|451.66|454.46|451.66|454.14|451.34|0
1642726150000|2022-01-21 00:49:10|454.22|451.42|454.22|451.42|454.22|451.42|454.14|451.34|0
1642726160000|2022-01-21 00:49:20|454.3|451.5|454.46|451.66|454.46|451.66|454.22|451.42|0
1642726170000|2022-01-21 00:49:30|454.62|451.82|454.46|451.66|454.62|451.82|454.46|451.66|0
1642726180000|2022-01-21 00:49:40|454.3|451.5|454.22|451.42|454.3|451.5|454.22|451.42|0
1642726190000|2022-01-21 00:49:50|454.3|451.5|453.95|451.15|454.3|451.5|453.95|451.15|0
1642726200000|2022-01-21 00:50:00|454.19|451.39|454.19|451.39|454.19|451.39|454.11|451.31|0
1642726210000|2022-01-21 00:50:10|454.35|451.55|454.51|451.71|454.6|451.8|454.35|451.55|0
1642726220000|2022-01-21 00:50:20|454.44|451.64|454.51|451.71|454.51|451.71|454.35|451.55|0
1642726230000|2022-01-21 00:50:30|454.35|451.55|454.19|451.39|454.44|451.64|454.19|451.39|0
1642726240000|2022-01-21 00:50:40|454.03|451.23|454.03|451.23|454.03|451.23|453.87|451.07|0
1642726250000|2022-01-21 00:50:50|454.11|451.31|453.87|451.07|454.11|451.31|453.87|451.07|0
1642726260000|2022-01-21 00:51:00|454.03|451.23|454.35|451.55|454.35|451.55|454.03|451.23|0
1642726270000|2022-01-21 00:51:10|454.43|451.63|455.48|452.68|455.64|452.84|454.43|451.63|0
1642726280000|2022-01-21 00:51:20|455.64|452.84|455.64|452.84|455.73|452.93|455.64|452.84|0
1642726290000|2022-01-21 00:51:30|455.48|452.68|455.24|452.44|455.48|452.68|455.24|452.44|0
1642726300000|2022-01-21 00:51:40|455.16|452.36|455.08|452.28|455.16|452.36|455.08|452.28|0
1642726310000|2022-01-21 00:51:50|455.16|452.36|454.83|452.03|455.16|452.36|454.83|452.03|0
1642726320000|2022-01-21 00:52:00|454.6|451.8|454.67|451.87|454.67|451.87|454.6|451.8|0
1642726330000|2022-01-21 00:52:10|453.95|451.15|453.54|450.74|453.95|451.15|453.54|450.74|0
1642726340000|2022-01-21 00:52:20|453.87|451.07|453.38|450.58|453.87|451.07|453.38|450.58|0
1642726350000|2022-01-21 00:52:30|453.22|450.42|452.74|449.94|453.22|450.42|452.74|449.94|0
1642726360000|2022-01-21 00:52:40|452.9|450.1|452.58|449.78|452.9|450.1|452.58|449.78|0
1642726370000|2022-01-21 00:52:50|453.22|450.42|453.63|450.83|453.71|450.91|453.22|450.42|0
1642726380000|2022-01-21 00:53:00|453.54|450.74|453.71|450.91|453.71|450.91|453.47|450.67|0
1642726390000|2022-01-21 00:53:10|453.63|450.83|453.54|450.74|453.63|450.83|453.54|450.74|0
1642726400000|2022-01-21 00:53:20|453.71|450.91|453.7|450.9|453.71|450.91|453.63|450.83|0
1642726410000|2022-01-21 00:53:30|453.79|450.99|453.54|450.74|453.79|450.99|453.54|450.74|0
1642726420000|2022-01-21 00:53:40|453.7|450.9|453.63|450.83|453.7|450.9|453.54|450.74|0
1642726430000|2022-01-21 00:53:50|453.54|450.74|454.35|451.55|454.35|451.55|453.54|450.74|0
1642726440000|2022-01-21 00:54:00|454.11|451.31|454.51|451.71|454.51|451.71|454.11|451.31|0
1642726460000|2022-01-21 00:54:20|454.35|451.55|454.51|451.71|454.51|451.71|454.35|451.55|0
1642726470000|2022-01-21 00:54:30|454.67|451.87|455.16|452.36|455.16|452.36|454.67|451.87|0
1642726480000|2022-01-21 00:54:40|455.24|452.44|455.16|452.36|455.24|452.44|455|452.2|0
1642726490000|2022-01-21 00:54:50|455|452.2|455|452.2|455|452.2|454.83|452.03|0
1642726500000|2022-01-21 00:55:00|454.92|452.12|455.4|452.6|455.4|452.6|454.83|452.03|0
1642726510000|2022-01-21 00:55:10|455.48|452.68|455.4|452.6|455.64|452.84|455.4|452.6|0
1642726520000|2022-01-21 00:55:20|455.16|452.36|454.92|452.12|455.24|452.44|454.92|452.12|0
1642726530000|2022-01-21 00:55:30|455|452.2|455.16|452.36|455.16|452.36|455|452.2|0
1642726540000|2022-01-21 00:55:40|455.32|452.52|455|452.2|455.32|452.52|455|452.2|0
1642726550000|2022-01-21 00:55:50|454.83|452.03|454.83|452.03|454.99|452.19|454.83|452.03|0
1642726560000|2022-01-21 00:56:00|454.76|451.96|454.59|451.79|454.76|451.96|454.59|451.79|0
1642726570000|2022-01-21 00:56:10|454.51|451.71|454.99|452.19|454.99|452.19|454.51|451.71|0
1642726580000|2022-01-21 00:56:20|455.08|452.28|455.08|452.28|455.08|452.28|454.99|452.19|0
1642726590000|2022-01-21 00:56:30|454.99|452.19|454.99|452.19|454.99|452.19|454.99|452.19|0
1642726600000|2022-01-21 00:56:40|454.92|452.12|454.67|451.87|454.92|452.12|454.59|451.79|0
1642726610000|2022-01-21 00:56:50|454.76|451.96|454.67|451.87|454.76|451.96|454.67|451.87|0
1642726620000|2022-01-21 00:57:00|454.83|452.03|454.76|451.96|454.83|452.03|454.76|451.96|0
1642726630000|2022-01-21 00:57:10|454.83|452.03|454.76|451.96|454.83|452.03|454.76|451.96|0
1642726640000|2022-01-21 00:57:20|454.51|451.71|454.43|451.63|454.51|451.71|454.43|451.63|0
1642726650000|2022-01-21 00:57:30|454.51|451.71|454.51|451.71|454.51|451.71|454.43|451.63|0
1642726660000|2022-01-21 00:57:40|454.67|451.87|454.35|451.55|454.67|451.87|454.35|451.55|0
1642726670000|2022-01-21 00:57:50|454.51|451.71|454.51|451.71|454.51|451.71|454.35|451.55|0
1642726680000|2022-01-21 00:58:00|454.59|451.79|454.43|451.63|454.59|451.79|454.43|451.63|0
1642726690000|2022-01-21 00:58:10|453.95|451.15|453.79|450.99|453.95|451.15|453.7|450.9|0
1642726700000|2022-01-21 00:58:20|453.86|451.06|454.19|451.39|454.19|451.39|453.86|451.06|0
1642726710000|2022-01-21 00:58:30|454.03|451.23|454.03|451.23|454.11|451.31|453.95|451.15|0
1642726720000|2022-01-21 00:58:40|453.95|451.15|454.19|451.39|454.19|451.39|453.86|451.06|0
1642726730000|2022-01-21 00:58:50|453.95|451.15|453.86|451.06|453.95|451.15|453.86|451.06|0
1642726740000|2022-01-21 00:59:00|453.7|450.9|453.7|450.9|453.7|450.9|453.7|450.9|0
1642726750000|2022-01-21 00:59:10|453.79|450.99|453.86|451.06|454.03|451.23|453.7|450.9|0
1642726760000|2022-01-21 00:59:20|454.03|451.23|454.19|451.39|454.19|451.39|454.03|451.23|0
1642726770000|2022-01-21 00:59:30|454.43|451.63|454.67|451.87|454.67|451.87|454.43|451.63|0
1642726780000|2022-01-21 00:59:40|454.83|452.03|455.48|452.68|455.48|452.68|454.83|452.03|0
1642726790000|2022-01-21 00:59:50|455.4|452.6|455.8|453|455.8|453|455.4|452.6|0
1642726800000|2022-01-21 01:00:00|456.12|453.32|455.24|452.44|456.12|453.32|455.16|452.36|0
1642726810000|2022-01-21 01:00:10|454.92|452.12|454.19|451.39|454.92|452.12|454.19|451.39|0
1642726820000|2022-01-21 01:00:20|454.51|451.71|454.59|451.79|454.67|451.87|454.51|451.71|0
1642726830000|2022-01-21 01:00:30|454.67|451.87|455.15|452.35|455.15|452.35|454.67|451.87|0
1642726840000|2022-01-21 01:00:40|455.08|452.28|455.15|452.35|455.32|452.52|455.08|452.28|0
1642726850000|2022-01-21 01:00:50|454.99|452.19|454.67|451.87|454.99|452.19|454.67|451.87|0
1642726860000|2022-01-21 01:01:00|454.35|451.55|454.43|451.63|454.43|451.63|454.35|451.55|0
1642726870000|2022-01-21 01:01:10|454.35|451.55|454.51|451.71|454.51|451.71|454.35|451.55|0
1642726880000|2022-01-21 01:01:20|454.35|451.55|453.79|450.99|454.35|451.55|453.79|450.99|0
1642726890000|2022-01-21 01:01:30|453.46|450.66|453.38|450.58|453.46|450.66|453.38|450.58|0
1642726900000|2022-01-21 01:01:40|453.54|450.74|453.7|450.9|453.7|450.9|453.38|450.58|0
1642726910000|2022-01-21 01:01:50|453.95|451.15|453.86|451.06|453.95|451.15|453.86|451.06|0
1642726920000|2022-01-21 01:02:00|453.79|450.99|454.02|451.22|454.19|451.39|453.79|450.99|0
1642726930000|2022-01-21 01:02:10|453.86|451.06|454.11|451.31|454.19|451.39|453.86|451.06|0
1642726940000|2022-01-21 01:02:20|454.02|451.22|453.79|450.99|454.11|451.31|453.79|450.99|0
1642726950000|2022-01-21 01:02:30|453.7|450.9|453.7|450.9|453.86|451.06|453.7|450.9|0
1642726960000|2022-01-21 01:02:40|453.62|450.82|453.7|450.9|454.02|451.22|453.62|450.82|0
1642726970000|2022-01-21 01:02:50|454.02|451.22|454.02|451.22|454.02|451.22|453.95|451.15|0
1642726980000|2022-01-21 01:03:00|453.62|450.82|454.19|451.39|454.19|451.39|453.62|450.82|0
1642726990000|2022-01-21 01:03:10|454.51|451.71|454.67|451.87|454.67|451.87|454.51|451.71|0
1642727000000|2022-01-21 01:03:20|454.59|451.79|454.75|451.95|454.83|452.03|454.59|451.79|0
1642727010000|2022-01-21 01:03:30|454.83|452.03|454.99|452.19|455.15|452.35|454.83|452.03|0
1642727020000|2022-01-21 01:03:40|454.83|452.03|454.35|451.55|454.83|452.03|454.35|451.55|0
1642727030000|2022-01-21 01:03:50|454.51|451.71|454.75|451.95|454.75|451.95|454.51|451.71|0
1642727040000|2022-01-21 01:04:00|454.99|452.19|454.99|452.19|454.99|452.19|454.67|451.87|0
1642727050000|2022-01-21 01:04:10|455.08|452.28|454.83|452.03|455.08|452.28|454.83|452.03|0
1642727060000|2022-01-21 01:04:20|454.99|452.19|454.99|452.19|454.99|452.19|454.99|452.19|0
1642727070000|2022-01-21 01:04:30|455.08|452.28|455.31|452.51|455.31|452.51|454.99|452.19|0
1642727080000|2022-01-21 01:04:40|455.15|452.35|454.67|451.87|455.15|452.35|454.67|451.87|0
1642727090000|2022-01-21 01:04:50|454.75|451.95|454.59|451.79|454.75|451.95|454.59|451.79|0
1642727100000|2022-01-21 01:05:00|454.67|451.87|455.15|452.35|455.15|452.35|454.67|451.87|0
1642727110000|2022-01-21 01:05:10|455.24|452.44|454.67|451.87|455.24|452.44|454.67|451.87|0
1642727120000|2022-01-21 01:05:20|454.99|452.19|454.83|452.03|454.99|452.19|454.83|452.03|0
1642727130000|2022-01-21 01:05:30|454.91|452.11|455.15|452.35|455.15|452.35|454.83|452.03|0
1642727140000|2022-01-21 01:05:40|454.99|452.19|454.99|452.19|454.99|452.19|454.91|452.11|0
1642727150000|2022-01-21 01:05:50|455.08|452.28|454.99|452.19|455.08|452.28|454.99|452.19|0
1642727160000|2022-01-21 01:06:00|455.08|452.28|456.28|453.48|456.28|453.48|455.08|452.28|0
1642727170000|2022-01-21 01:06:10|455.96|453.16|455.56|452.76|455.96|453.16|455.56|452.76|0
1642727180000|2022-01-21 01:06:20|455.64|452.84|455.64|452.84|455.64|452.84|455.48|452.68|0
1642727190000|2022-01-21 01:06:30|455.8|453|455.88|453.08|455.88|453.08|455.72|452.92|0
1642727200000|2022-01-21 01:06:40|455.96|453.16|456.12|453.32|456.12|453.32|455.96|453.16|0
1642727210000|2022-01-21 01:06:50|456.04|453.24|455.96|453.16|456.12|453.32|455.96|453.16|0
1642727220000|2022-01-21 01:07:00|456.12|453.32|456.12|453.32|456.12|453.32|456.12|453.32|0
1642727230000|2022-01-21 01:07:10|456.28|453.48|456.21|453.41|456.45|453.65|456.21|453.41|0
1642727240000|2022-01-21 01:07:20|456.28|453.48|456.12|453.32|456.37|453.57|456.12|453.32|0
1642727250000|2022-01-21 01:07:30|456.45|453.65|456.37|453.57|456.45|453.65|456.37|453.57|0
1642727260000|2022-01-21 01:07:40|456.45|453.65|456.12|453.32|456.53|453.73|456.12|453.32|0
1642727270000|2022-01-21 01:07:50|456.04|453.24|456.12|453.32|456.12|453.32|455.96|453.16|0
1642727280000|2022-01-21 01:08:00|456.45|453.65|456.12|453.32|456.45|453.65|456.12|453.32|0
1642727290000|2022-01-21 01:08:10|456.28|453.48|456.61|453.81|456.61|453.81|456.28|453.48|0
1642727300000|2022-01-21 01:08:20|457.09|454.29|457.26|454.46|457.26|454.46|457.09|454.29|0
1642727310000|2022-01-21 01:08:30|457.58|454.78|457.9|455.1|458.07|455.27|457.58|454.78|0
1642727320000|2022-01-21 01:08:40|458.07|455.27|458.23|455.43|458.23|455.43|458.07|455.27|0
1642727330000|2022-01-21 01:08:50|458.31|455.51|458.07|455.27|458.31|455.51|458.07|455.27|0
1642727340000|2022-01-21 01:09:00|458.23|455.43|459.12|456.32|459.36|456.56|458.23|455.43|0
1642727350000|2022-01-21 01:09:10|459.36|456.56|459.69|456.89|459.69|456.89|459.2|456.4|0
1642727360000|2022-01-21 01:09:20|460.01|457.21|459.69|456.89|460.01|457.21|459.69|456.89|0
1642727370000|2022-01-21 01:09:30|459.77|456.97|459.69|456.89|459.85|457.05|459.69|456.89|0
1642727380000|2022-01-21 01:09:40|460.01|457.21|460.01|457.21|460.01|457.21|459.77|456.97|0
1642727390000|2022-01-21 01:09:50|461.8|459|461.4|458.6|461.8|459|461.4|458.6|0
1642727400000|2022-01-21 01:10:00|461.64|458.84|461.8|459|461.8|459|461.64|458.84|0
1642727410000|2022-01-21 01:10:10|461.32|458.52|461.24|458.44|461.32|458.52|461.15|458.35|0
1642727420000|2022-01-21 01:10:20|461.32|458.52|460.99|458.19|461.32|458.52|460.99|458.19|0
1642727430000|2022-01-21 01:10:30|460.83|458.03|460.66|457.86|460.83|458.03|460.66|457.86|0
1642727440000|2022-01-21 01:10:40|460.83|458.03|460.75|457.95|460.99|458.19|460.66|457.86|0
1642727450000|2022-01-21 01:10:50|460.99|458.19|460.5|457.7|460.99|458.19|460.5|457.7|0
1642727460000|2022-01-21 01:11:00|460.42|457.62|460.5|457.7|460.5|457.7|460.34|457.54|0
1642727470000|2022-01-21 01:11:10|460.66|457.86|460.5|457.7|460.66|457.86|460.34|457.54|0
1642727480000|2022-01-21 01:11:20|460.34|457.54|460.42|457.62|460.42|457.62|460.34|457.54|0
1642727490000|2022-01-21 01:11:30|460.5|457.7|460.83|458.03|460.99|458.19|460.5|457.7|0
1642727500000|2022-01-21 01:11:40|460.66|457.86|460.99|458.19|460.99|458.19|460.66|457.86|0
1642727510000|2022-01-21 01:11:50|461.56|458.76|461.97|459.17|461.97|459.17|461.56|458.76|0
1642727520000|2022-01-21 01:12:00|462.29|459.49|463.11|460.31|463.11|460.31|462.29|459.49|0
1642727530000|2022-01-21 01:12:10|464.25|461.45|463.27|460.47|464.25|461.45|463.27|460.47|0
1642727540000|2022-01-21 01:12:20|463.11|460.31|462.46|459.66|463.11|460.31|462.05|459.25|0
1642727550000|2022-01-21 01:12:30|462.54|459.74|462.29|459.49|462.54|459.74|462.13|459.33|0
1642727560000|2022-01-21 01:12:40|461.97|459.17|462.46|459.66|462.62|459.82|461.97|459.17|0
1642727570000|2022-01-21 01:12:50|462.94|460.14|463.43|460.63|463.52|460.72|462.94|460.14|0
1642727580000|2022-01-21 01:13:00|463.6|460.8|463.76|460.96|463.76|460.96|463.52|460.72|0
1642727590000|2022-01-21 01:13:10|463.6|460.8|463.11|460.31|463.6|460.8|463.11|460.31|0
1642727600000|2022-01-21 01:13:20|462.94|460.14|463.11|460.31|463.43|460.63|462.94|460.14|0
1642727610000|2022-01-21 01:13:30|463.03|460.23|462.87|460.07|463.11|460.31|462.87|460.07|0
1642727620000|2022-01-21 01:13:40|462.78|459.98|463.19|460.39|463.36|460.56|462.78|459.98|0
1642727630000|2022-01-21 01:13:50|462.94|460.14|463.43|460.63|463.68|460.88|462.94|460.14|0
1642727640000|2022-01-21 01:14:00|463.52|460.72|463.68|460.88|463.68|460.88|463.43|460.63|0
1642727650000|2022-01-21 01:14:10|463.76|460.96|463.43|460.63|463.76|460.96|463.36|460.56|0
1642727660000|2022-01-21 01:14:20|463.27|460.47|462.94|460.14|463.27|460.47|462.94|460.14|0
1642727670000|2022-01-21 01:14:30|462.62|459.82|462.29|459.49|462.62|459.82|462.29|459.49|0
1642727680000|2022-01-21 01:14:40|462.13|459.33|461.31|458.51|462.29|459.49|461.31|458.51|0
1642727690000|2022-01-21 01:14:50|460.83|458.03|460.83|458.03|461.15|458.35|460.66|457.86|0
1642727700000|2022-01-21 01:15:00|460.66|457.86|460.42|457.62|460.66|457.86|460.34|457.54|0
1642727710000|2022-01-21 01:15:10|460.26|457.46|460.17|457.37|460.42|457.62|460.17|457.37|0
1642727720000|2022-01-21 01:15:20|460.66|457.86|460.17|457.37|460.66|457.86|460.01|457.21|0
1642727730000|2022-01-21 01:15:30|460.01|457.21|459.36|456.56|460.01|457.21|459.36|456.56|0
1642727740000|2022-01-21 01:15:40|459.52|456.72|459.04|456.24|459.52|456.72|459.04|456.24|0
1642727750000|2022-01-21 01:15:50|458.87|456.07|459.12|456.32|459.12|456.32|458.87|456.07|0
1642727760000|2022-01-21 01:16:00|459.2|456.4|459.2|456.4|459.36|456.56|459.04|456.24|0
1642727770000|2022-01-21 01:16:10|459.36|456.56|459.36|456.56|459.45|456.65|459.36|456.56|0
1642727780000|2022-01-21 01:16:20|459.2|456.4|458.87|456.07|459.2|456.4|458.87|456.07|0
1642727790000|2022-01-21 01:16:30|458.71|455.91|459.2|456.4|459.2|456.4|458.71|455.91|0
1642727800000|2022-01-21 01:16:40|459.36|456.56|459.2|456.4|459.36|456.56|459.2|456.4|0
1642727810000|2022-01-21 01:16:50|459.12|456.32|459.69|456.89|459.69|456.89|459.12|456.32|0
1642727820000|2022-01-21 01:17:00|459.52|456.72|459.52|456.72|459.52|456.72|459.52|456.72|0
1642727840000|2022-01-21 01:17:20|459.69|456.89|459.93|457.13|459.93|457.13|459.69|456.89|0
1642727850000|2022-01-21 01:17:30|460.01|457.21|460.17|457.37|460.17|457.37|460.01|457.21|0
1642727860000|2022-01-21 01:17:40|460.26|457.46|459.85|457.05|460.26|457.46|459.85|457.05|0
1642727870000|2022-01-21 01:17:50|459.52|456.72|459.52|456.72|459.61|456.81|459.52|456.72|0
1642727880000|2022-01-21 01:18:00|459.85|457.05|460.01|457.21|460.01|457.21|459.77|456.97|0
1642727890000|2022-01-21 01:18:10|460.1|457.3|460.1|457.3|460.1|457.3|460.01|457.21|0
1642727900000|2022-01-21 01:18:20|460.5|457.7|460.58|457.78|460.99|458.19|460.5|457.7|0
1642727910000|2022-01-21 01:18:30|460.5|457.7|460.75|457.95|460.75|457.95|460.5|457.7|0
1642727920000|2022-01-21 01:18:40|460.91|458.11|461.48|458.68|461.48|458.68|460.91|458.11|0
1642727930000|2022-01-21 01:18:50|461.64|458.84|461.23|458.43|461.64|458.84|461.23|458.43|0
1642727940000|2022-01-21 01:19:00|461.31|458.51|461.89|459.09|461.89|459.09|461.31|458.51|0
1642727950000|2022-01-21 01:19:10|461.96|459.16|461.89|459.09|462.05|459.25|461.89|459.09|0
1642727960000|2022-01-21 01:19:20|461.47|458.67|461.15|458.35|461.56|458.76|461.15|458.35|0
1642727970000|2022-01-21 01:19:30|461.31|458.51|461.96|459.16|461.96|459.16|461.31|458.51|0
1642727980000|2022-01-21 01:19:40|462.05|459.25|461.72|458.92|462.05|459.25|461.72|458.92|0
1642727990000|2022-01-21 01:19:50|461.64|458.84|461.64|458.84|461.64|458.84|461.64|458.84|0
1642728000000|2022-01-21 01:20:00|461.8|459|461.07|458.27|461.8|459|460.99|458.19|0
1642728010000|2022-01-21 01:20:10|461.15|458.35|460.82|458.02|461.15|458.35|460.75|457.95|0
1642728020000|2022-01-21 01:20:20|460.75|457.95|460.66|457.86|460.91|458.11|460.66|457.86|0
1642728030000|2022-01-21 01:20:30|460.17|457.37|460.17|457.37|460.33|457.53|460.01|457.21|0
1642728040000|2022-01-21 01:20:40|460.33|457.53|460.01|457.21|460.33|457.53|460.01|457.21|0
1642728050000|2022-01-21 01:20:50|459.85|457.05|459.36|456.56|459.85|457.05|459.36|456.56|0
1642728060000|2022-01-21 01:21:00|459.52|456.72|460.01|457.21|460.01|457.21|459.52|456.72|0
1642728070000|2022-01-21 01:21:10|459.93|457.13|459.61|456.81|459.93|457.13|459.52|456.72|0
1642728080000|2022-01-21 01:21:20|459.68|456.88|459.93|457.13|460.01|457.21|459.68|456.88|0
1642728090000|2022-01-21 01:21:30|460.01|457.21|459.77|456.97|460.01|457.21|459.77|456.97|0
1642728100000|2022-01-21 01:21:40|459.68|456.88|459.93|457.13|460.01|457.21|459.68|456.88|0
1642728110000|2022-01-21 01:21:50|460.09|457.29|460.33|457.53|460.5|457.7|460.09|457.29|0
1642728120000|2022-01-21 01:22:00|460.17|457.37|459.2|456.4|460.17|457.37|459.2|456.4|0
1642728130000|2022-01-21 01:22:10|459.36|456.56|459.68|456.88|459.68|456.88|459.36|456.56|0
1642728140000|2022-01-21 01:22:20|459.36|456.56|459.44|456.64|459.52|456.72|459.36|456.56|0
1642728150000|2022-01-21 01:22:30|459.52|456.72|459.77|456.97|459.85|457.05|459.52|456.72|0
1642728160000|2022-01-21 01:22:40|459.52|456.72|459.03|456.23|459.52|456.72|459.03|456.23|0
1642728170000|2022-01-21 01:22:50|458.87|456.07|459.36|456.56|459.36|456.56|458.87|456.07|0
1642728180000|2022-01-21 01:23:00|459.44|456.64|458.87|456.07|459.44|456.64|458.87|456.07|0
1642728190000|2022-01-21 01:23:10|458.71|455.91|458.71|455.91|458.71|455.91|458.22|455.42|0
1642728200000|2022-01-21 01:23:20|458.38|455.58|458.31|455.51|458.38|455.58|458.22|455.42|0
1642728210000|2022-01-21 01:23:30|458.06|455.26|458.22|455.42|458.22|455.42|458.06|455.26|0
1642728220000|2022-01-21 01:23:40|458.06|455.26|458.14|455.34|458.22|455.42|457.9|455.1|0
1642728230000|2022-01-21 01:23:50|457.98|455.18|457.57|454.77|457.98|455.18|457.57|454.77|0
1642728240000|2022-01-21 01:24:00|457.74|454.94|457.9|455.1|457.9|455.1|457.74|454.94|0
1642728250000|2022-01-21 01:24:10|457.82|455.02|457.09|454.29|457.9|455.1|457.09|454.29|0
1642728260000|2022-01-21 01:24:20|457.41|454.61|457.17|454.37|457.41|454.61|457.17|454.37|0
1642728270000|2022-01-21 01:24:30|457.25|454.45|457.09|454.29|457.25|454.45|457.09|454.29|0
1642728280000|2022-01-21 01:24:40|456.93|454.13|456.52|453.72|456.93|454.13|456.52|453.72|0
1642728290000|2022-01-21 01:24:50|456.6|453.8|456.69|453.89|456.76|453.96|456.6|453.8|0
1642728300000|2022-01-21 01:25:00|456.44|453.64|456.6|453.8|456.6|453.8|456.44|453.64|0
1642728310000|2022-01-21 01:25:10|456.44|453.64|456.12|453.32|456.44|453.64|456.12|453.32|0
1642728320000|2022-01-21 01:25:20|456.2|453.4|455.95|453.15|456.2|453.4|455.79|452.99|0
1642728330000|2022-01-21 01:25:30|456.2|453.4|456.44|453.64|456.44|453.64|456.2|453.4|0
1642728340000|2022-01-21 01:25:40|456.12|453.32|456.12|453.32|456.12|453.32|455.95|453.15|0
1642728350000|2022-01-21 01:25:50|456.28|453.48|456.12|453.32|456.28|453.48|456.12|453.32|0
1642728360000|2022-01-21 01:26:00|456.28|453.48|456.28|453.48|456.28|453.48|456.12|453.32|0
1642728370000|2022-01-21 01:26:10|455.95|453.15|455.31|452.51|455.95|453.15|455.31|452.51|0
1642728380000|2022-01-21 01:26:20|455.55|452.75|455.47|452.67|455.55|452.75|455.47|452.67|0
1642728390000|2022-01-21 01:26:30|455.23|452.43|455.23|452.43|455.31|452.51|455.23|452.43|0
1642728400000|2022-01-21 01:26:40|454.91|452.11|455.15|452.35|455.15|452.35|454.82|452.02|0
1642728410000|2022-01-21 01:26:50|454.98|452.18|454.91|452.11|454.98|452.18|454.91|452.11|0
1642728420000|2022-01-21 01:27:00|454.98|452.18|454.91|452.11|454.98|452.18|454.66|451.86|0
1642728430000|2022-01-21 01:27:10|454.66|451.86|454.18|451.38|454.66|451.86|454.18|451.38|0
1642728440000|2022-01-21 01:27:20|453.53|450.73|453.21|450.41|453.62|450.82|453.21|450.41|0
1642728450000|2022-01-21 01:27:30|453.37|450.57|453.53|450.73|453.53|450.73|453.37|450.57|0
1642728460000|2022-01-21 01:27:40|453.21|450.41|453.45|450.65|453.53|450.73|453.21|450.41|0
1642728470000|2022-01-21 01:27:50|453.21|450.41|452.89|450.09|453.21|450.41|452.89|450.09|0
1642728480000|2022-01-21 01:28:00|453.29|450.49|453.21|450.41|453.29|450.49|453.05|450.25|0
1642728490000|2022-01-21 01:28:10|453.37|450.57|453.37|450.57|453.45|450.65|453.21|450.41|0
1642728500000|2022-01-21 01:28:20|453.21|450.41|453.45|450.65|453.45|450.65|453.05|450.25|0
1642728510000|2022-01-21 01:28:30|453.53|450.73|453.53|450.73|453.53|450.73|453.53|450.73|0
1642728520000|2022-01-21 01:28:40|453.37|450.57|453.53|450.73|453.61|450.81|453.37|450.57|0
1642728530000|2022-01-21 01:28:50|453.45|450.65|453.53|450.73|453.53|450.73|453.45|450.65|0
1642728540000|2022-01-21 01:29:00|453.69|450.89|453.85|451.05|453.85|451.05|453.69|450.89|0
1642728550000|2022-01-21 01:29:10|453.53|450.73|452.89|450.09|453.53|450.73|452.89|450.09|0
1642728560000|2022-01-21 01:29:20|452.97|450.17|452.08|449.28|452.97|450.17|451.76|448.96|0
1642728570000|2022-01-21 01:29:30|451.92|449.12|452.17|449.37|452.17|449.37|451.76|448.96|0
1642728580000|2022-01-21 01:29:40|451.76|448.96|451.84|449.04|451.84|449.04|451.44|448.64|0
1642728590000|2022-01-21 01:29:50|451.92|449.12|451.84|449.04|451.92|449.12|451.84|449.04|0
1642728600000|2022-01-21 01:30:00|451.92|449.12|451.92|449.12|452.24|449.44|451.92|449.12|0
1642728610000|2022-01-21 01:30:10|452.24|449.44|452.73|449.93|452.73|449.93|452.24|449.44|0
1642728620000|2022-01-21 01:30:20|452.56|449.76|453.05|450.25|453.05|450.25|452.56|449.76|0
1642728630000|2022-01-21 01:30:30|453.21|450.41|453.21|450.41|453.37|450.57|452.97|450.17|0
1642728640000|2022-01-21 01:30:40|453.37|450.57|453.69|450.89|453.78|450.98|453.13|450.33|0
1642728650000|2022-01-21 01:30:50|453.61|450.81|453.13|450.33|453.61|450.81|453.13|450.33|0
1642728660000|2022-01-21 01:31:00|453.29|450.49|453.37|450.57|453.37|450.57|453.13|450.33|0
1642728670000|2022-01-21 01:31:10|453.45|450.65|453.29|450.49|453.45|450.65|452.97|450.17|0
1642728680000|2022-01-21 01:31:20|453.05|450.25|453.13|450.33|453.13|450.33|452.97|450.17|0
1642728690000|2022-01-21 01:31:30|452.89|450.09|453.37|450.57|453.37|450.57|452.89|450.09|0
1642728700000|2022-01-21 01:31:40|453.13|450.33|453.05|450.25|453.13|450.33|452.97|450.17|0
1642728710000|2022-01-21 01:31:50|453.29|450.49|453.45|450.65|453.53|450.73|453.29|450.49|0
1642728720000|2022-01-21 01:32:00|453.53|450.73|454.34|451.54|454.34|451.54|453.53|450.73|0
1642728730000|2022-01-21 01:32:10|453.77|450.97|454.17|451.37|454.17|451.37|453.77|450.97|0
1642728740000|2022-01-21 01:32:20|454.34|451.54|454.42|451.62|454.42|451.62|454.17|451.37|0
1642728750000|2022-01-21 01:32:30|454.5|451.7|454.5|451.7|454.5|451.7|454.42|451.62|0
1642728760000|2022-01-21 01:32:40|454.26|451.46|454.5|451.7|454.82|452.02|454.17|451.37|0
1642728770000|2022-01-21 01:32:50|454.42|451.62|454.74|451.94|454.74|451.94|454.42|451.62|0
1642728780000|2022-01-21 01:33:00|454.66|451.86|454.66|451.86|454.98|452.18|454.66|451.86|0
1642728790000|2022-01-21 01:33:10|454.74|451.94|454.34|451.54|454.74|451.94|454.34|451.54|0
1642728800000|2022-01-21 01:33:20|453.94|451.14|454.01|451.21|454.01|451.21|453.69|450.89|0
1642728810000|2022-01-21 01:33:30|453.69|450.89|453.53|450.73|453.69|450.89|453.53|450.73|0
1642728820000|2022-01-21 01:33:40|453.85|451.05|453.77|450.97|453.85|451.05|453.77|450.97|0
1642728830000|2022-01-21 01:33:50|453.69|450.89|453.21|450.41|453.69|450.89|453.21|450.41|0
1642728840000|2022-01-21 01:34:00|453.37|450.57|452.81|450.01|453.37|450.57|452.81|450.01|0
1642728850000|2022-01-21 01:34:10|453.21|450.41|453.37|450.57|453.37|450.57|453.21|450.41|0
1642728860000|2022-01-21 01:34:20|453.13|450.33|452.72|449.92|453.21|450.41|452.72|449.92|0
1642728870000|2022-01-21 01:34:30|452.56|449.76|452.81|450.01|452.97|450.17|452.56|449.76|0
1642728880000|2022-01-21 01:34:40|452.88|450.08|452.72|449.92|452.88|450.08|452.56|449.76|0
1642728890000|2022-01-21 01:34:50|452.56|449.76|452.4|449.6|452.56|449.76|452.4|449.6|0
1642728900000|2022-01-21 01:35:00|452.56|449.76|453.69|450.89|453.69|450.89|452.56|449.76|0
1642728910000|2022-01-21 01:35:10|453.85|451.05|453.77|450.97|454.01|451.21|453.69|450.89|0
1642728920000|2022-01-21 01:35:20|453.45|450.65|453.69|450.89|453.69|450.89|453.45|450.65|0
1642728930000|2022-01-21 01:35:30|453.37|450.57|454.01|451.21|454.01|451.21|453.37|450.57|0
1642728940000|2022-01-21 01:35:40|453.69|450.89|454.33|451.53|454.33|451.53|453.69|450.89|0
1642728950000|2022-01-21 01:35:50|454.5|451.7|455.47|452.67|455.47|452.67|454.5|451.7|0
1642728960000|2022-01-21 01:36:00|455.39|452.59|455.63|452.83|455.63|452.83|455.3|452.5|0
1642728970000|2022-01-21 01:36:10|455.39|452.59|454.5|451.7|455.39|452.59|454.5|451.7|0
1642728980000|2022-01-21 01:36:20|454.42|451.62|453.59|450.79|454.42|451.62|453.59|450.79|0
1642728990000|2022-01-21 01:36:30|453.83|451.03|454.15|451.35|454.15|451.35|453.83|451.03|0
1642729000000|2022-01-21 01:36:40|454.24|451.44|454.24|451.44|454.4|451.6|454.24|451.44|0
1642729010000|2022-01-21 01:36:50|454.56|451.76|454.31|451.51|454.64|451.84|454.31|451.51|0
1642729020000|2022-01-21 01:37:00|454.56|451.76|455.28|452.48|455.28|452.48|454.56|451.76|0
1642729030000|2022-01-21 01:37:10|455.53|452.73|455.28|452.48|455.53|452.73|455.12|452.32|0
1642729040000|2022-01-21 01:37:20|455.12|452.32|456.42|453.62|456.42|453.62|455.12|452.32|0
1642729050000|2022-01-21 01:37:30|456.18|453.38|455.53|452.73|456.18|453.38|455.53|452.73|0
1642729060000|2022-01-21 01:37:40|455.61|452.81|455.21|452.41|455.61|452.81|455.21|452.41|0
1642729070000|2022-01-21 01:37:50|455.28|452.48|454.4|451.6|455.28|452.48|454.4|451.6|0
1642729080000|2022-01-21 01:38:00|454.64|451.84|454.96|452.16|454.96|452.16|454.56|451.76|0
1642729090000|2022-01-21 01:38:10|454.72|451.92|455.28|452.48|455.28|452.48|454.72|451.92|0
1642729100000|2022-01-21 01:38:20|455.2|452.4|454.64|451.84|455.2|452.4|454.64|451.84|0
1642729110000|2022-01-21 01:38:30|454.72|451.92|455.44|452.64|455.44|452.64|454.72|451.92|0
1642729120000|2022-01-21 01:38:40|455.93|453.13|456.18|453.38|456.18|453.38|455.77|452.97|0
1642729130000|2022-01-21 01:38:50|455.69|452.89|455.04|452.24|455.69|452.89|454.96|452.16|0
1642729140000|2022-01-21 01:39:00|455.53|452.73|454.96|452.16|455.53|452.73|454.72|451.92|0
1642729150000|2022-01-21 01:39:10|455.37|452.57|455.2|452.4|455.37|452.57|455.2|452.4|0
1642729160000|2022-01-21 01:39:20|455.44|452.64|455.12|452.32|455.44|452.64|455.12|452.32|0
1642729170000|2022-01-21 01:39:30|455.28|452.48|455.77|452.97|455.77|452.97|455.28|452.48|0
1642729180000|2022-01-21 01:39:40|455.44|452.64|455.44|452.64|455.44|452.64|455.37|452.57|0
1642729190000|2022-01-21 01:39:50|455.61|452.81|456.42|453.62|456.58|453.78|455.61|452.81|0
1642729200000|2022-01-21 01:40:00|456.9|454.1|456.9|454.1|457.06|454.26|456.9|454.1|0
1642729210000|2022-01-21 01:40:10|456.74|453.94|455.77|452.97|456.74|453.94|455.77|452.97|0
1642729220000|2022-01-21 01:40:20|455.93|453.13|455.53|452.73|456.25|453.45|455.53|452.73|0
1642729230000|2022-01-21 01:40:30|455.44|452.64|454.96|452.16|455.44|452.64|454.96|452.16|0
1642729240000|2022-01-21 01:40:40|455.04|452.24|455.37|452.57|455.37|452.57|455.04|452.24|0
1642729250000|2022-01-21 01:40:50|455.53|452.73|456.09|453.29|456.09|453.29|455.53|452.73|0
1642729260000|2022-01-21 01:41:00|456.18|453.38|456.5|453.7|456.58|453.78|456.18|453.38|0
1642729270000|2022-01-21 01:41:10|456.34|453.54|456.25|453.45|456.34|453.54|456.01|453.21|0
1642729280000|2022-01-21 01:41:20|456.66|453.86|456.42|453.62|456.66|453.86|456.42|453.62|0
1642729290000|2022-01-21 01:41:30|456.5|453.7|456.58|453.78|456.58|453.78|456.5|453.7|0
1642729300000|2022-01-21 01:41:40|456.66|453.86|456.42|453.62|456.66|453.86|456.42|453.62|0
1642729310000|2022-01-21 01:41:50|456.09|453.29|457.06|454.26|457.06|454.26|456.09|453.29|0
1642729320000|2022-01-21 01:42:00|456.9|454.1|456.58|453.78|456.9|454.1|456.58|453.78|0
1642729330000|2022-01-21 01:42:10|456.42|453.62|456.9|454.1|456.9|454.1|456.42|453.62|0
1642729340000|2022-01-21 01:42:20|456.58|453.78|456.25|453.45|456.58|453.78|456.25|453.45|0
1642729350000|2022-01-21 01:42:30|456.58|453.78|457.06|454.26|457.06|454.26|456.58|453.78|0
1642729360000|2022-01-21 01:42:40|457.8|455|457.88|455.08|457.88|455.08|457.71|454.91|0
1642729370000|2022-01-21 01:42:50|457.71|454.91|457.8|455|457.88|455.08|457.55|454.75|0
1642729380000|2022-01-21 01:43:00|457.71|454.91|457.8|455|457.88|455.08|457.71|454.91|0
1642729390000|2022-01-21 01:43:10|457.55|454.75|457.71|454.91|457.71|454.91|456.9|454.1|0
1642729400000|2022-01-21 01:43:20|458.45|455.65|459.34|456.54|459.34|456.54|458.45|455.65|0
1642729410000|2022-01-21 01:43:30|459.42|456.62|459.66|456.86|459.66|456.86|459.34|456.54|0
1642729420000|2022-01-21 01:43:40|459.59|456.79|458.85|456.05|459.59|456.79|458.85|456.05|0
1642729430000|2022-01-21 01:43:50|458.69|455.89|459.42|456.62|459.42|456.62|458.69|455.89|0
1642729440000|2022-01-21 01:44:00|459.01|456.21|458.69|455.89|459.01|456.21|458.52|455.72|0
1642729450000|2022-01-21 01:44:10|458.61|455.81|458.85|456.05|459.1|456.3|458.61|455.81|0
1642729460000|2022-01-21 01:44:20|458.69|455.89|458.61|455.81|458.69|455.89|458.61|455.81|0
1642729470000|2022-01-21 01:44:30|458.52|455.72|458.85|456.05|459.1|456.3|458.52|455.72|0
1642729480000|2022-01-21 01:44:40|459.1|456.3|458.69|455.89|459.1|456.3|458.69|455.89|0
1642729490000|2022-01-21 01:44:50|458.77|455.97|458.52|455.72|458.77|455.97|458.52|455.72|0
1642729500000|2022-01-21 01:45:00|458.36|455.56|459.01|456.21|459.01|456.21|458.36|455.56|0
1642729510000|2022-01-21 01:45:10|458.85|456.05|458.85|456.05|458.85|456.05|458.69|455.89|0
1642729520000|2022-01-21 01:45:20|459.17|456.37|459.66|456.86|459.66|456.86|459.17|456.37|0
1642729530000|2022-01-21 01:45:30|459.34|456.54|459.58|456.78|459.75|456.95|459.34|456.54|0
1642729540000|2022-01-21 01:45:40|459.42|456.62|459.1|456.3|459.42|456.62|459.1|456.3|0
1642729550000|2022-01-21 01:45:50|459.26|456.46|459.26|456.46|459.26|456.46|459.01|456.21|0
1642729560000|2022-01-21 01:46:00|458.93|456.13|459.58|456.78|459.58|456.78|458.93|456.13|0
1642729570000|2022-01-21 01:46:10|459.42|456.62|459.83|457.03|459.83|457.03|459.42|456.62|0
1642729580000|2022-01-21 01:46:20|459.58|456.78|459.66|456.86|459.83|457.03|459.58|456.78|0
1642729590000|2022-01-21 01:46:30|459.91|457.11|459.99|457.19|460.07|457.27|459.91|457.11|0
1642729600000|2022-01-21 01:46:40|460.07|457.27|460.72|457.92|460.8|458|460.07|457.27|0
1642729610000|2022-01-21 01:46:50|460.8|458|460.89|458.09|460.89|458.09|460.64|457.84|0
1642729620000|2022-01-21 01:47:00|460.8|458|460.56|457.76|460.8|458|460.31|457.51|0
1642729630000|2022-01-21 01:47:10|460.31|457.51|459.83|457.03|460.31|457.51|459.66|456.86|0
1642729640000|2022-01-21 01:47:20|459.91|457.11|460.31|457.51|460.31|457.51|459.91|457.11|0
1642729650000|2022-01-21 01:47:30|460.24|457.44|459.66|456.86|460.24|457.44|459.66|456.86|0
1642729660000|2022-01-21 01:47:40|459.34|456.54|459.42|456.62|459.42|456.62|459.34|456.54|0
1642729670000|2022-01-21 01:47:50|459.66|456.86|459.82|457.02|459.91|457.11|459.66|456.86|0
1642729680000|2022-01-21 01:48:00|459.66|456.86|459.5|456.7|459.82|457.02|459.5|456.7|0
1642729690000|2022-01-21 01:48:10|459.82|457.02|460.48|457.68|460.48|457.68|459.82|457.02|0
1642729700000|2022-01-21 01:48:20|460.07|457.27|460.15|457.35|460.15|457.35|460.07|457.27|0
1642729710000|2022-01-21 01:48:30|460.4|457.6|460.48|457.68|460.48|457.68|460.15|457.35|0
1642729720000|2022-01-21 01:48:40|460.56|457.76|460.15|457.35|460.56|457.76|460.15|457.35|0
1642729730000|2022-01-21 01:48:50|460.4|457.6|460.48|457.68|460.48|457.68|460.23|457.43|0
1642729740000|2022-01-21 01:49:00|460.64|457.84|461.13|458.33|461.13|458.33|460.64|457.84|0
1642729750000|2022-01-21 01:49:10|460.97|458.17|461.62|458.82|461.62|458.82|460.97|458.17|0
1642729760000|2022-01-21 01:49:20|462.27|459.47|462.27|459.47|462.43|459.63|462.27|459.47|0
1642729770000|2022-01-21 01:49:30|462.43|459.63|462.11|459.31|462.43|459.63|462.11|459.31|0
1642729780000|2022-01-21 01:49:40|462.03|459.23|461.7|458.9|462.03|459.23|461.7|458.9|0
1642729790000|2022-01-21 01:49:50|462.11|459.31|462.27|459.47|462.43|459.63|462.11|459.31|0
1642729800000|2022-01-21 01:50:00|462.43|459.63|461.29|458.49|462.43|459.63|461.29|458.49|0
1642729810000|2022-01-21 01:50:10|461.45|458.65|461.13|458.33|461.45|458.65|461.13|458.33|0
1642729820000|2022-01-21 01:50:20|460.8|458|461.13|458.33|461.13|458.33|460.8|458|0
1642729830000|2022-01-21 01:50:30|460.8|458|460.48|457.68|460.8|458|460.48|457.68|0
1642729840000|2022-01-21 01:50:40|460.31|457.51|460.48|457.68|460.48|457.68|460.31|457.51|0
1642729850000|2022-01-21 01:50:50|460.15|457.35|460.15|457.35|460.15|457.35|460.15|457.35|0
1642729860000|2022-01-21 01:51:00|460.31|457.51|461.29|458.49|461.29|458.49|460.31|457.51|0
1642729870000|2022-01-21 01:51:10|461.13|458.33|461.45|458.65|461.45|458.65|460.96|458.16|0
1642729880000|2022-01-21 01:51:20|461.29|458.49|461.05|458.25|461.38|458.58|461.05|458.25|0
1642729890000|2022-01-21 01:51:30|461.21|458.41|461.54|458.74|461.54|458.74|461.21|458.41|0
1642729900000|2022-01-21 01:51:40|462.27|459.47|461.86|459.06|462.27|459.47|461.78|458.98|0
1642729910000|2022-01-21 01:51:50|461.62|458.82|461.45|458.65|461.62|458.82|461.45|458.65|0
1642729920000|2022-01-21 01:52:00|460.96|458.16|460.07|457.27|460.96|458.16|460.07|457.27|0
1642729930000|2022-01-21 01:52:10|459.82|457.02|459.17|456.37|459.82|457.02|459.17|456.37|0
1642729940000|2022-01-21 01:52:20|458.77|455.97|459.58|456.78|459.58|456.78|458.36|455.56|0
1642729950000|2022-01-21 01:52:30|459.33|456.53|458.68|455.88|459.33|456.53|458.68|455.88|0
1642729960000|2022-01-21 01:52:40|458.44|455.64|458.93|456.13|458.93|456.13|458.36|455.56|0
1642729970000|2022-01-21 01:52:50|458.68|455.88|458.52|455.72|458.68|455.88|458.52|455.72|0
1642729980000|2022-01-21 01:53:00|459.01|456.21|459.26|456.46|459.26|456.46|458.85|456.05|0
1642729990000|2022-01-21 01:53:10|459.33|456.53|458.68|455.88|459.33|456.53|458.68|455.88|0
1642730000000|2022-01-21 01:53:20|458.61|455.81|458.36|455.56|458.77|455.97|458.36|455.56|0
1642730010000|2022-01-21 01:53:30|458.2|455.4|458.03|455.23|458.2|455.4|458.03|455.23|0
1642730020000|2022-01-21 01:53:40|457.71|454.91|457.71|454.91|457.71|454.91|457.55|454.75|0
1642730030000|2022-01-21 01:53:50|457.87|455.07|458.12|455.32|458.12|455.32|457.87|455.07|0
1642730040000|2022-01-21 01:54:00|457.96|455.16|457.87|455.07|458.03|455.23|457.87|455.07|0
1642730050000|2022-01-21 01:54:10|457.96|455.16|458.12|455.32|458.2|455.4|457.96|455.16|0
1642730060000|2022-01-21 01:54:20|458.2|455.4|458.28|455.48|458.28|455.48|458.03|455.23|0
1642730070000|2022-01-21 01:54:30|458.36|455.56|458.2|455.4|458.36|455.56|458.2|455.4|0
1642730080000|2022-01-21 01:54:40|457.87|455.07|457.14|454.34|457.87|455.07|457.14|454.34|0
1642730090000|2022-01-21 01:54:50|457.22|454.42|456.57|453.77|457.22|454.42|456.57|453.77|0
1642730100000|2022-01-21 01:55:00|456.09|453.29|456.25|453.45|456.41|453.61|456.09|453.29|0
1642730110000|2022-01-21 01:55:10|456.49|453.69|456.98|454.18|456.98|454.18|456.49|453.69|0
1642730120000|2022-01-21 01:55:20|457.06|454.26|457.22|454.42|457.22|454.42|457.06|454.26|0
1642730130000|2022-01-21 01:55:30|457.38|454.58|457.38|454.58|457.38|454.58|457.22|454.42|0
1642730140000|2022-01-21 01:55:40|457.31|454.51|457.14|454.34|457.31|454.51|457.14|454.34|0
1642730150000|2022-01-21 01:55:50|456.9|454.1|457.71|454.91|457.71|454.91|456.73|453.93|0
1642730160000|2022-01-21 01:56:00|457.55|454.75|457.71|454.91|457.71|454.91|457.55|454.75|0
1642730170000|2022-01-21 01:56:10|457.63|454.83|456.09|453.29|457.63|454.83|456.09|453.29|0
1642730180000|2022-01-21 01:56:20|456.25|453.45|456.17|453.37|456.25|453.45|456.17|453.37|0
1642730190000|2022-01-21 01:56:30|456.25|453.45|455.92|453.12|456.41|453.61|455.92|453.12|0
1642730200000|2022-01-21 01:56:40|455.6|452.8|454.95|452.15|455.6|452.8|454.95|452.15|0
1642730210000|2022-01-21 01:56:50|455.04|452.24|455.2|452.4|455.6|452.8|455.04|452.24|0
1642730220000|2022-01-21 01:57:00|455.11|452.31|455.2|452.4|455.2|452.4|454.95|452.15|0
1642730230000|2022-01-21 01:57:10|454.95|452.15|455.04|452.24|455.11|452.31|454.95|452.15|0
1642730240000|2022-01-21 01:57:20|454.95|452.15|455.11|452.31|455.11|452.31|454.71|451.91|0
1642730250000|2022-01-21 01:57:30|454.95|452.15|455.11|452.31|455.11|452.31|454.95|452.15|0
1642730260000|2022-01-21 01:57:40|454.71|451.91|454.55|451.75|454.71|451.91|454.23|451.43|0
1642730270000|2022-01-21 01:57:50|454.63|451.83|454.63|451.83|454.79|451.99|454.63|451.83|0
1642730280000|2022-01-21 01:58:00|455.2|452.4|454.79|451.99|455.2|452.4|454.79|451.99|0
1642730290000|2022-01-21 01:58:10|455.11|452.31|455.11|452.31|455.11|452.31|455.11|452.31|0
1642730300000|2022-01-21 01:58:20|455.44|452.64|455.28|452.48|455.44|452.64|455.2|452.4|0
1642730310000|2022-01-21 01:58:30|455.2|452.4|455.6|452.8|455.6|452.8|455.2|452.4|0
1642730320000|2022-01-21 01:58:40|455.44|452.64|454.63|451.83|455.52|452.72|454.63|451.83|0
1642730330000|2022-01-21 01:58:50|454.79|451.99|454.63|451.83|454.87|452.07|454.63|451.83|0
1642730340000|2022-01-21 01:59:00|454.14|451.34|455.28|452.48|455.28|452.48|453.82|451.02|0
1642730350000|2022-01-21 01:59:10|455.44|452.64|455.28|452.48|455.44|452.64|455.2|452.4|0
1642730360000|2022-01-21 01:59:20|454.95|452.15|455.11|452.31|455.11|452.31|454.87|452.07|0
1642730370000|2022-01-21 01:59:30|455.04|452.24|454.14|451.34|455.04|452.24|454.14|451.34|0
1642730380000|2022-01-21 01:59:40|453.98|451.18|453.98|451.18|454.07|451.27|453.98|451.18|0
1642730390000|2022-01-21 01:59:50|454.39|451.59|454.39|451.59|454.39|451.59|453.98|451.18|0
1642730400000|2022-01-21 02:00:00|454.47|451.67|454.95|452.15|455.2|452.4|454.47|451.67|0
1642730410000|2022-01-21 02:00:10|455.27|452.47|454.87|452.07|455.27|452.47|454.87|452.07|0
1642730420000|2022-01-21 02:00:20|454.63|451.83|454.3|451.5|454.63|451.83|454.3|451.5|0
1642730430000|2022-01-21 02:00:30|454.39|451.59|454.47|451.67|454.47|451.67|454.39|451.59|0
1642730440000|2022-01-21 02:00:40|454.63|451.83|454.71|451.91|454.71|451.91|454.63|451.83|0
1642730450000|2022-01-21 02:00:50|454.79|451.99|454.63|451.83|454.79|451.99|454.55|451.75|0
1642730460000|2022-01-21 02:01:00|454.79|451.99|454.79|451.99|454.79|451.99|454.63|451.83|0
1642730470000|2022-01-21 02:01:10|454.71|451.91|454.71|451.91|454.79|451.99|454.71|451.91|0
1642730480000|2022-01-21 02:01:20|454.63|451.83|454.63|451.83|454.63|451.83|454.47|451.67|0
1642730490000|2022-01-21 02:01:30|454.79|451.99|454.87|452.07|454.87|452.07|454.79|451.99|0
1642730500000|2022-01-21 02:01:40|454.95|452.15|453.98|451.18|455.03|452.23|453.98|451.18|0
1642730510000|2022-01-21 02:01:50|454.14|451.34|455.27|452.47|455.27|452.47|454.14|451.34|0
1642730520000|2022-01-21 02:02:00|455.11|452.31|454.23|451.43|455.11|452.31|454.23|451.43|0
1642730530000|2022-01-21 02:02:10|454.06|451.26|453.5|450.7|454.06|451.26|453.5|450.7|0
1642730540000|2022-01-21 02:02:20|453.33|450.53|453.17|450.37|453.42|450.62|453.17|450.37|0
1642730550000|2022-01-21 02:02:30|453.33|450.53|452.53|449.73|453.33|450.53|452.53|449.73|0
1642730560000|2022-01-21 02:02:40|452.69|449.89|453.01|450.21|453.01|450.21|452.69|449.89|0
1642730570000|2022-01-21 02:02:50|452.69|449.89|452.93|450.13|452.93|450.13|452.69|449.89|0
1642730580000|2022-01-21 02:03:00|452.69|449.89|452.93|450.13|452.93|450.13|452.69|449.89|0
1642730590000|2022-01-21 02:03:10|452.85|450.05|452.37|449.57|452.85|450.05|452.37|449.57|0
1642730600000|2022-01-21 02:03:20|452.77|449.97|453.5|450.7|453.5|450.7|452.77|449.97|0
1642730610000|2022-01-21 02:03:30|453.1|450.3|453.58|450.78|453.58|450.78|453.1|450.3|0
1642730620000|2022-01-21 02:03:40|453.82|451.02|453.82|451.02|453.82|451.02|453.74|450.94|0
1642730630000|2022-01-21 02:03:50|453.66|450.86|453.17|450.37|453.66|450.86|453.17|450.37|0
1642730640000|2022-01-21 02:04:00|453.33|450.53|453.17|450.37|453.33|450.53|453.01|450.21|0
1642730650000|2022-01-21 02:04:10|453.26|450.46|453.26|450.46|453.42|450.62|453.26|450.46|0
1642730660000|2022-01-21 02:04:20|453.33|450.53|453.09|450.29|453.33|450.53|453.09|450.29|0
1642730670000|2022-01-21 02:04:30|453.17|450.37|453.26|450.46|453.33|450.53|453.17|450.37|0
1642730680000|2022-01-21 02:04:40|453.09|450.29|453.17|450.37|453.26|450.46|453.09|450.29|0
1642730690000|2022-01-21 02:04:50|453.09|450.29|453.33|450.53|453.33|450.53|453.09|450.29|0
1642730700000|2022-01-21 02:05:00|452.85|450.05|452.85|450.05|452.93|450.13|452.77|449.97|0
1642730710000|2022-01-21 02:05:10|452.77|449.97|452.53|449.73|452.85|450.05|452.53|449.73|0
1642730720000|2022-01-21 02:05:20|452.69|449.89|452.29|449.49|452.69|449.89|452.29|449.49|0
1642730730000|2022-01-21 02:05:30|452.2|449.4|452.2|449.4|452.37|449.57|452.04|449.24|0
1642730740000|2022-01-21 02:05:40|452.29|449.49|452.37|449.57|452.37|449.57|452.29|449.49|0
1642730750000|2022-01-21 02:05:50|452.61|449.81|453.01|450.21|453.01|450.21|452.53|449.73|0
1642730760000|2022-01-21 02:06:00|453.17|450.37|453.17|450.37|453.17|450.37|452.85|450.05|0
1642730770000|2022-01-21 02:06:10|452.85|450.05|452.37|449.57|452.85|450.05|452.37|449.57|0
1642730780000|2022-01-21 02:06:20|452.53|449.73|452.45|449.65|452.53|449.73|452.45|449.65|0
1642730790000|2022-01-21 02:06:30|452.53|449.73|452.69|449.89|452.77|449.97|452.53|449.73|0
1642730800000|2022-01-21 02:06:40|452.53|449.73|451.56|448.76|452.53|449.73|451.56|448.76|0
1642730810000|2022-01-21 02:06:50|451.64|448.84|451.72|448.92|451.72|448.92|451.64|448.84|0
1642730820000|2022-01-21 02:07:00|451.56|448.76|451.32|448.52|451.56|448.76|451.32|448.52|0
1642730830000|2022-01-21 02:07:10|451.24|448.44|451.32|448.52|451.4|448.6|451.08|448.28|0
1642730840000|2022-01-21 02:07:20|451.4|448.6|451.4|448.6|451.4|448.6|451.4|448.6|0
1642730860000|2022-01-21 02:07:40|451.24|448.44|451.4|448.6|451.4|448.6|451.16|448.36|0
1642730870000|2022-01-21 02:07:50|451.08|448.28|451.24|448.44|451.24|448.44|451.08|448.28|0
1642730880000|2022-01-21 02:08:00|451.32|448.52|451.4|448.6|451.4|448.6|451.24|448.44|0
1642730890000|2022-01-21 02:08:10|451.24|448.44|451.08|448.28|451.24|448.44|451.08|448.28|0
1642730900000|2022-01-21 02:08:20|450.75|447.95|450.91|448.11|450.91|448.11|450.75|447.95|0
1642730910000|2022-01-21 02:08:30|450.59|447.79|450.75|447.95|450.75|447.95|450.59|447.79|0
1642730920000|2022-01-21 02:08:40|450.91|448.11|451.32|448.52|451.32|448.52|450.91|448.11|0
1642730930000|2022-01-21 02:08:50|451.4|448.6|451.24|448.44|451.4|448.6|451.24|448.44|0
1642730940000|2022-01-21 02:09:00|451.08|448.28|451.4|448.6|451.4|448.6|451.08|448.28|0
1642730950000|2022-01-21 02:09:10|451.08|448.28|450.59|447.79|451.24|448.44|450.59|447.79|0
1642730960000|2022-01-21 02:09:20|450.75|447.95|450.75|447.95|450.75|447.95|450.75|447.95|0
1642730970000|2022-01-21 02:09:30|450.84|448.04|451.56|448.76|451.64|448.84|450.84|448.04|0
1642730980000|2022-01-21 02:09:40|451.48|448.68|451.56|448.76|451.56|448.76|451.48|448.68|0
1642730990000|2022-01-21 02:09:50|451.24|448.44|451.56|448.76|451.56|448.76|451.24|448.44|0
1642731000000|2022-01-21 02:10:00|451.48|448.68|452.2|449.4|452.2|449.4|451.48|448.68|0
1642731010000|2022-01-21 02:10:10|452.36|449.56|452.69|449.89|452.69|449.89|452.36|449.56|0
1642731020000|2022-01-21 02:10:20|452.85|450.05|452.85|450.05|453.01|450.21|452.85|450.05|0
1642731030000|2022-01-21 02:10:30|452.36|449.56|452.52|449.72|452.69|449.89|452.36|449.56|0
1642731040000|2022-01-21 02:10:40|452.36|449.56|452.52|449.72|452.52|449.72|452.36|449.56|0
1642731050000|2022-01-21 02:10:50|452.36|449.56|452.69|449.89|452.69|449.89|452.36|449.56|0
1642731060000|2022-01-21 02:11:00|452.52|449.72|451.88|449.08|452.52|449.72|451.88|449.08|0
1642731070000|2022-01-21 02:11:10|451.96|449.16|451.88|449.08|451.96|449.16|451.88|449.08|0
1642731080000|2022-01-21 02:11:20|451.96|449.16|451.88|449.08|452.04|449.24|451.88|449.08|0
1642731090000|2022-01-21 02:11:30|451.72|448.92|451.88|449.08|452.04|449.24|451.72|448.92|0
1642731100000|2022-01-21 02:11:40|451.96|449.16|452.04|449.24|452.04|449.24|451.88|449.08|0
1642731110000|2022-01-21 02:11:50|452.12|449.32|451.88|449.08|452.2|449.4|451.88|449.08|0
1642731120000|2022-01-21 02:12:00|451.96|449.16|451.96|449.16|452.04|449.24|451.88|449.08|0
1642731130000|2022-01-21 02:12:10|452.12|449.32|452.04|449.24|452.12|449.32|451.96|449.16|0
1642731140000|2022-01-21 02:12:20|452.2|449.4|452.04|449.24|452.2|449.4|452.04|449.24|0
1642731150000|2022-01-21 02:12:30|452.12|449.32|452.04|449.24|452.12|449.32|452.04|449.24|0
1642731160000|2022-01-21 02:12:40|451.72|448.92|451.8|449|451.8|449|451.56|448.76|0
1642731170000|2022-01-21 02:12:50|451.96|449.16|451.96|449.16|452.04|449.24|451.96|449.16|0
1642731180000|2022-01-21 02:13:00|452.04|449.24|451.88|449.08|452.04|449.24|451.88|449.08|0
1642731190000|2022-01-21 02:13:10|452.2|449.4|452.36|449.56|452.36|449.56|452.2|449.4|0
1642731200000|2022-01-21 02:13:20|452.29|449.49|452.52|449.72|452.52|449.72|452.29|449.49|0
1642731210000|2022-01-21 02:13:30|452.68|449.88|452.68|449.88|452.68|449.88|452.52|449.72|0
1642731220000|2022-01-21 02:13:40|452.77|449.97|452.77|449.97|452.85|450.05|452.68|449.88|0
1642731230000|2022-01-21 02:13:50|452.68|449.88|452.45|449.65|452.68|449.88|452.36|449.56|0
1642731240000|2022-01-21 02:14:00|452.68|449.88|452.77|449.97|452.77|449.97|452.68|449.88|0
1642731250000|2022-01-21 02:14:10|452.68|449.88|452.52|449.72|452.68|449.88|452.52|449.72|0
1642731260000|2022-01-21 02:14:20|452.68|449.88|452.36|449.56|452.68|449.88|452.36|449.56|0
1642731270000|2022-01-21 02:14:30|452.52|449.72|452.61|449.81|452.68|449.88|452.45|449.65|0
1642731280000|2022-01-21 02:14:40|452.28|449.48|452.36|449.56|452.45|449.65|452.28|449.48|0
1642731290000|2022-01-21 02:14:50|452.45|449.65|452.12|449.32|452.45|449.65|452.12|449.32|0
1642731300000|2022-01-21 02:15:00|452.04|449.24|452.36|449.56|452.36|449.56|451.88|449.08|0
1642731310000|2022-01-21 02:15:10|453.33|450.53|452.85|450.05|453.33|450.53|452.52|449.72|0
1642731320000|2022-01-21 02:15:20|453.17|450.37|453.65|450.85|453.65|450.85|453.17|450.37|0
1642731330000|2022-01-21 02:15:30|453.81|451.01|454.14|451.34|454.22|451.42|453.81|451.01|0
1642731340000|2022-01-21 02:15:40|454.3|451.5|454.22|451.42|454.3|451.5|454.14|451.34|0
1642731350000|2022-01-21 02:15:50|454.3|451.5|454.46|451.66|454.46|451.66|454.3|451.5|0
1642731360000|2022-01-21 02:16:00|454.62|451.82|454.46|451.66|454.62|451.82|454.46|451.66|0
1642731370000|2022-01-21 02:16:10|454.54|451.74|454.46|451.66|454.54|451.74|454.46|451.66|0
1642731380000|2022-01-21 02:16:20|454.62|451.82|454.54|451.74|454.71|451.91|454.54|451.74|0
1642731390000|2022-01-21 02:16:30|454.46|451.66|454.62|451.82|454.62|451.82|454.46|451.66|0
1642731400000|2022-01-21 02:16:40|454.95|452.15|454.87|452.07|455.59|452.79|454.87|452.07|0
1642731410000|2022-01-21 02:16:50|454.95|452.15|454.46|451.66|454.95|452.15|454.46|451.66|0
1642731420000|2022-01-21 02:17:00|454.62|451.82|454.62|451.82|454.71|451.91|454.46|451.66|0
1642731430000|2022-01-21 02:17:10|454.46|451.66|454.3|451.5|454.46|451.66|454.3|451.5|0
1642731440000|2022-01-21 02:17:20|454.14|451.34|453.9|451.1|454.14|451.34|453.81|451.01|0
1642731450000|2022-01-21 02:17:30|453.81|451.01|453.97|451.17|453.97|451.17|453.81|451.01|0
1642731460000|2022-01-21 02:17:40|454.06|451.26|453.81|451.01|454.06|451.26|453.81|451.01|0
1642731470000|2022-01-21 02:17:50|454.14|451.34|454.38|451.58|454.46|451.66|454.14|451.34|0
1642731480000|2022-01-21 02:18:00|454.14|451.34|454.14|451.34|454.14|451.34|453.9|451.1|0
1642731490000|2022-01-21 02:18:10|454.3|451.5|454.46|451.66|454.46|451.66|454.3|451.5|0
1642731500000|2022-01-21 02:18:20|454.38|451.58|454.46|451.66|454.46|451.66|454.22|451.42|0
1642731510000|2022-01-21 02:18:30|454.54|451.74|454.94|452.14|454.94|452.14|454.54|451.74|0
1642731520000|2022-01-21 02:18:40|454.87|452.07|455.27|452.47|455.27|452.47|454.78|451.98|0
1642731530000|2022-01-21 02:18:50|455.19|452.39|454.94|452.14|455.27|452.47|454.94|452.14|0
1642731540000|2022-01-21 02:19:00|454.87|452.07|454.62|451.82|454.87|452.07|454.62|451.82|0
1642731550000|2022-01-21 02:19:10|454.94|452.14|454.87|452.07|454.94|452.14|454.87|452.07|0
1642731560000|2022-01-21 02:19:20|454.94|452.14|455.11|452.31|455.11|452.31|454.94|452.14|0
1642731570000|2022-01-21 02:19:30|455.19|452.39|455.19|452.39|455.19|452.39|455.19|452.39|0
1642731580000|2022-01-21 02:19:40|455.27|452.47|455.27|452.47|455.43|452.63|455.27|452.47|0
1642731600000|2022-01-21 02:20:00|455.11|452.31|454.78|451.98|455.11|452.31|454.62|451.82|0
1642731610000|2022-01-21 02:20:10|454.62|451.82|453.97|451.17|454.62|451.82|453.97|451.17|0
1642731620000|2022-01-21 02:20:20|454.22|451.42|454.78|451.98|454.78|451.98|454.22|451.42|0
1642731630000|2022-01-21 02:20:30|454.87|452.07|454.78|451.98|454.87|452.07|454.78|451.98|0
1642731640000|2022-01-21 02:20:40|454.94|452.14|455.11|452.31|455.11|452.31|454.94|452.14|0
1642731650000|2022-01-21 02:20:50|455.19|452.39|455.19|452.39|455.19|452.39|455.19|452.39|0
1642731660000|2022-01-21 02:21:00|455.11|452.31|454.38|451.58|455.11|452.31|454.38|451.58|0
1642731670000|2022-01-21 02:21:10|454.46|451.66|454.3|451.5|454.46|451.66|454.3|451.5|0
1642731680000|2022-01-21 02:21:20|454.38|451.58|454.94|452.14|454.94|452.14|454.38|451.58|0
1642731690000|2022-01-21 02:21:30|455.27|452.47|455.59|452.79|455.59|452.79|455.27|452.47|0
1642731700000|2022-01-21 02:21:40|455.43|452.63|455.27|452.47|455.59|452.79|455.27|452.47|0
1642731710000|2022-01-21 02:21:50|455.19|452.39|455.19|452.39|455.19|452.39|455.19|452.39|0
1642731720000|2022-01-21 02:22:00|455.11|452.31|455.11|452.31|455.11|452.31|455.11|452.31|0
1642731730000|2022-01-21 02:22:10|454.94|452.14|455.11|452.31|455.19|452.39|454.94|452.14|0
1642731740000|2022-01-21 02:22:20|454.62|451.82|454.46|451.66|454.62|451.82|454.46|451.66|0
1642731750000|2022-01-21 02:22:30|454.22|451.42|454.38|451.58|454.38|451.58|454.22|451.42|0
1642731760000|2022-01-21 02:22:40|454.62|451.82|454.38|451.58|454.7|451.9|454.38|451.58|0
1642731770000|2022-01-21 02:22:50|454.06|451.26|453.33|450.53|454.06|451.26|453.33|450.53|0
1642731780000|2022-01-21 02:23:00|453.17|450.37|453.17|450.37|453.17|450.37|453|450.2|0
1642731790000|2022-01-21 02:23:10|453.25|450.45|453.17|450.37|453.25|450.45|452.84|450.04|0
1642731800000|2022-01-21 02:23:20|453|450.2|453.17|450.37|453.25|450.45|453|450.2|0
1642731810000|2022-01-21 02:23:30|453.09|450.29|453.41|450.61|453.41|450.61|452.93|450.13|0
1642731820000|2022-01-21 02:23:40|453.33|450.53|453.49|450.69|453.49|450.69|453.25|450.45|0
1642731830000|2022-01-21 02:23:50|453.33|450.53|453.33|450.53|453.33|450.53|453.17|450.37|0
1642731840000|2022-01-21 02:24:00|453.41|450.61|453.49|450.69|453.49|450.69|453.25|450.45|0
1642731850000|2022-01-21 02:24:10|453.33|450.53|453.09|450.29|453.33|450.53|453.09|450.29|0
1642731860000|2022-01-21 02:24:20|453.33|450.53|453.33|450.53|453.33|450.53|453.17|450.37|0
1642731870000|2022-01-21 02:24:30|453|450.2|453.17|450.37|453.17|450.37|453|450.2|0
1642731880000|2022-01-21 02:24:40|453.16|450.36|453.09|450.29|453.16|450.36|453.09|450.29|0
1642731890000|2022-01-21 02:24:50|453|450.2|453.33|450.53|453.33|450.53|453|450.2|0
1642731900000|2022-01-21 02:25:00|453.49|450.69|453.33|450.53|453.49|450.69|453.33|450.53|0
1642731910000|2022-01-21 02:25:10|453.49|450.69|453.49|450.69|453.49|450.69|453.49|450.69|0
1642731920000|2022-01-21 02:25:20|453.73|450.93|453.81|451.01|453.81|451.01|453.73|450.93|0
1642731930000|2022-01-21 02:25:30|453.89|451.09|453.57|450.77|453.89|451.09|453.57|450.77|0
1642731940000|2022-01-21 02:25:40|453.49|450.69|453.49|450.69|453.57|450.77|453.49|450.69|0
1642731950000|2022-01-21 02:25:50|453.57|450.77|453.57|450.77|453.57|450.77|453.49|450.69|0
1642731960000|2022-01-21 02:26:00|453.49|450.69|453.73|450.93|453.73|450.93|453.33|450.53|0
1642731970000|2022-01-21 02:26:10|453.81|451.01|453.97|451.17|454.13|451.33|453.81|451.01|0
1642731980000|2022-01-21 02:26:20|454.22|451.42|454.13|451.33|454.22|451.42|454.13|451.33|0
1642731990000|2022-01-21 02:26:30|454.22|451.42|454.13|451.33|454.22|451.42|454.13|451.33|0
1642732000000|2022-01-21 02:26:40|454.22|451.42|454.13|451.33|454.29|451.49|454.13|451.33|0
1642732010000|2022-01-21 02:26:50|454.38|451.58|454.46|451.66|454.46|451.66|454.38|451.58|0
1642732020000|2022-01-21 02:27:00|454.78|451.98|454.7|451.9|454.78|451.98|454.7|451.9|0
1642732030000|2022-01-21 02:27:10|454.94|452.14|454.78|451.98|454.94|452.14|454.78|451.98|0
1642732050000|2022-01-21 02:27:30|454.46|451.66|453.81|451.01|454.46|451.66|453.81|451.01|0
1642732060000|2022-01-21 02:27:40|453.49|450.69|453.65|450.85|453.65|450.85|453.49|450.69|0
1642732070000|2022-01-21 02:27:50|453.97|451.17|454.29|451.49|454.29|451.49|453.81|451.01|0
1642732080000|2022-01-21 02:28:00|454.62|451.82|454.78|451.98|454.86|452.06|454.62|451.82|0
1642732090000|2022-01-21 02:28:10|454.62|451.82|454.38|451.58|454.62|451.82|454.38|451.58|0
1642732100000|2022-01-21 02:28:20|454.29|451.49|453.97|451.17|454.29|451.49|453.97|451.17|0
1642732110000|2022-01-21 02:28:30|454.13|451.33|454.46|451.66|454.46|451.66|454.13|451.33|0
1642732120000|2022-01-21 02:28:40|454.29|451.49|454.29|451.49|454.29|451.49|454.29|451.49|0
1642732130000|2022-01-21 02:28:50|454.46|451.66|454.29|451.49|454.46|451.66|454.29|451.49|0
1642732140000|2022-01-21 02:29:00|454.38|451.58|454.62|451.82|454.62|451.82|454.38|451.58|0
1642732150000|2022-01-21 02:29:10|454.38|451.58|454.13|451.33|454.38|451.58|454.13|451.33|0
1642732160000|2022-01-21 02:29:20|454.29|451.49|454.46|451.66|454.46|451.66|454.29|451.49|0
1642732170000|2022-01-21 02:29:30|454.38|451.58|454.38|451.58|454.46|451.66|454.29|451.49|0
1642732180000|2022-01-21 02:29:40|454.29|451.49|454.29|451.49|454.38|451.58|454.29|451.49|0
1642732190000|2022-01-21 02:29:50|454.38|451.58|454.38|451.58|454.46|451.66|454.29|451.49|0
1642732200000|2022-01-21 02:30:00|454.29|451.49|454.62|451.82|454.62|451.82|454.29|451.49|0
1642732210000|2022-01-21 02:30:10|454.46|451.66|454.7|451.9|454.7|451.9|454.46|451.66|0
1642732220000|2022-01-21 02:30:20|454.86|452.06|454.7|451.9|454.94|452.14|454.7|451.9|0
1642732230000|2022-01-21 02:30:30|454.62|451.82|454.94|452.14|454.94|452.14|454.62|451.82|0
1642732240000|2022-01-21 02:30:40|454.78|451.98|454.78|451.98|454.94|452.14|454.78|451.98|0
1642732250000|2022-01-21 02:30:50|454.86|452.06|454.94|452.14|454.94|452.14|454.86|452.06|0
1642732260000|2022-01-21 02:31:00|454.78|451.98|454.62|451.82|454.78|451.98|454.62|451.82|0
1642732270000|2022-01-21 02:31:10|454.78|451.98|454.78|451.98|455.1|452.3|454.78|451.98|0
1642732280000|2022-01-21 02:31:20|454.94|452.14|454.62|451.82|454.94|452.14|454.62|451.82|0
1642732290000|2022-01-21 02:31:30|454.7|451.9|454.62|451.82|454.7|451.9|454.54|451.74|0
1642732300000|2022-01-21 02:31:40|454.7|451.9|454.86|452.06|454.94|452.14|454.7|451.9|0
1642732310000|2022-01-21 02:31:50|454.78|451.98|454.78|451.98|454.86|452.06|454.78|451.98|0
1642732320000|2022-01-21 02:32:00|454.62|451.82|454.45|451.65|454.62|451.82|454.45|451.65|0
1642732330000|2022-01-21 02:32:10|454.62|451.82|454.45|451.65|454.62|451.82|454.38|451.58|0
1642732340000|2022-01-21 02:32:20|454.38|451.58|454.38|451.58|454.45|451.65|454.38|451.58|0
1642732350000|2022-01-21 02:32:30|454.45|451.65|454.62|451.82|454.62|451.82|454.29|451.49|0
1642732360000|2022-01-21 02:32:40|454.7|451.9|454.78|451.98|454.78|451.98|454.7|451.9|0
1642732370000|2022-01-21 02:32:50|454.86|452.06|454.86|452.06|454.94|452.14|454.86|452.06|0
1642732380000|2022-01-21 02:33:00|454.78|451.98|454.94|452.14|455.02|452.22|454.78|451.98|0
1642732390000|2022-01-21 02:33:10|455.02|452.22|454.45|451.65|455.02|452.22|454.45|451.65|0
1642732400000|2022-01-21 02:33:20|454.29|451.49|454.62|451.82|454.62|451.82|454.29|451.49|0
1642732410000|2022-01-21 02:33:30|454.7|451.9|454.7|451.9|454.7|451.9|454.62|451.82|0
1642732420000|2022-01-21 02:33:40|454.78|451.98|454.7|451.9|454.78|451.98|454.7|451.9|0
1642732430000|2022-01-21 02:33:50|454.54|451.74|454.45|451.65|454.54|451.74|454.45|451.65|0
1642732440000|2022-01-21 02:34:00|454.7|451.9|454.38|451.58|454.7|451.9|454.38|451.58|0
1642732450000|2022-01-21 02:34:10|454.21|451.41|454.29|451.49|454.29|451.49|453.97|451.17|0
1642732460000|2022-01-21 02:34:20|454.45|451.65|454.38|451.58|454.45|451.65|454.38|451.58|0
1642732470000|2022-01-21 02:34:30|454.29|451.49|454.29|451.49|454.29|451.49|454.29|451.49|0
1642732480000|2022-01-21 02:34:40|454.21|451.41|454.45|451.65|454.45|451.65|454.13|451.33|0
1642732490000|2022-01-21 02:34:50|454.62|451.82|455.59|452.79|455.59|452.79|454.62|451.82|0
1642732500000|2022-01-21 02:35:00|455.91|453.11|457.21|454.41|457.21|454.41|455.91|453.11|0
1642732510000|2022-01-21 02:35:10|457.37|454.57|456.88|454.08|457.86|455.06|456.88|454.08|0
1642732520000|2022-01-21 02:35:20|455.75|452.95|455.75|452.95|455.75|452.95|455.42|452.62|0
1642732530000|2022-01-21 02:35:30|455.83|453.03|455.59|452.79|455.83|453.03|455.59|452.79|0
1642732540000|2022-01-21 02:35:40|455.42|452.62|455.26|452.46|455.59|452.79|455.1|452.3|0
1642732550000|2022-01-21 02:35:50|455.1|452.3|455.26|452.46|455.26|452.46|455.1|452.3|0
1642732560000|2022-01-21 02:36:00|455.59|452.79|455.75|452.95|455.83|453.03|455.59|452.79|0
1642732570000|2022-01-21 02:36:10|455.91|453.11|455.75|452.95|455.91|453.11|455.75|452.95|0
1642732580000|2022-01-21 02:36:20|455.91|453.11|455.91|453.11|455.91|453.11|455.83|453.03|0
1642732590000|2022-01-21 02:36:30|455.75|452.95|455.75|452.95|455.75|452.95|455.59|452.79|0
1642732600000|2022-01-21 02:36:40|455.59|452.79|455.42|452.62|455.59|452.79|455.42|452.62|0
1642732610000|2022-01-21 02:36:50|455.35|452.55|455.35|452.55|455.35|452.55|455.35|452.55|0
1642732620000|2022-01-21 02:37:00|455.42|452.62|455.1|452.3|455.42|452.62|455.1|452.3|0
1642732630000|2022-01-21 02:37:10|454.94|452.14|455.83|453.03|455.83|453.03|454.94|452.14|0
1642732640000|2022-01-21 02:37:20|455.75|452.95|455.42|452.62|455.75|452.95|455.42|452.62|0
1642732650000|2022-01-21 02:37:30|455.26|452.46|455.67|452.87|455.67|452.87|455.26|452.46|0
1642732660000|2022-01-21 02:37:40|455.51|452.71|455.59|452.79|455.59|452.79|455.51|452.71|0
1642732670000|2022-01-21 02:37:50|455.67|452.87|455.59|452.79|455.67|452.87|455.59|452.79|0
1642732680000|2022-01-21 02:38:00|455.35|452.55|455.42|452.62|455.59|452.79|455.26|452.46|0
1642732690000|2022-01-21 02:38:10|455.91|453.11|457.21|454.41|457.21|454.41|455.75|452.95|0
1642732700000|2022-01-21 02:38:20|457.69|454.89|457.37|454.57|457.69|454.89|457.04|454.24|0
1642732710000|2022-01-21 02:38:30|457.29|454.49|457.37|454.57|457.37|454.57|457.29|454.49|0
1642732720000|2022-01-21 02:38:40|457.53|454.73|457.69|454.89|457.69|454.89|457.37|454.57|0
1642732730000|2022-01-21 02:38:50|457.86|455.06|457.69|454.89|457.86|455.06|457.69|454.89|0
1642732740000|2022-01-21 02:39:00|457.53|454.73|458.34|455.54|458.59|455.79|457.53|454.73|0
1642732750000|2022-01-21 02:39:10|457.94|455.14|457.45|454.65|457.94|455.14|457.45|454.65|0
1642732760000|2022-01-21 02:39:20|457.21|454.41|457.21|454.41|457.21|454.41|457.21|454.41|0
1642732770000|2022-01-21 02:39:30|457.29|454.49|457.21|454.41|457.29|454.49|457.21|454.41|0
1642732780000|2022-01-21 02:39:40|457.04|454.24|457.04|454.24|457.04|454.24|457.04|454.24|0
1642732790000|2022-01-21 02:39:50|457.21|454.41|457.04|454.24|457.37|454.57|457.04|454.24|0
1642732800000|2022-01-21 02:40:00|457.21|454.41|457.53|454.73|457.53|454.73|457.21|454.41|0
1642732810000|2022-01-21 02:40:10|457.37|454.57|457.37|454.57|457.45|454.65|457.37|454.57|0
1642732820000|2022-01-21 02:40:20|457.21|454.41|457.53|454.73|457.53|454.73|457.21|454.41|0
1642732830000|2022-01-21 02:40:30|457.29|454.49|457.69|454.89|457.69|454.89|457.29|454.49|0
1642732840000|2022-01-21 02:40:40|457.53|454.73|458.02|455.22|458.02|455.22|457.53|454.73|0
1642732860000|2022-01-21 02:41:00|457.85|455.05|458.02|455.22|458.02|455.22|457.85|455.05|0
1642732870000|2022-01-21 02:41:10|458.18|455.38|458.18|455.38|458.18|455.38|458.02|455.22|0
1642732880000|2022-01-21 02:41:20|458.02|455.22|458.02|455.22|458.34|455.54|458.02|455.22|0
1642732890000|2022-01-21 02:41:30|457.69|454.89|457.94|455.14|458.02|455.22|457.69|454.89|0
1642732900000|2022-01-21 02:41:40|457.85|455.05|457.2|454.4|457.85|455.05|457.2|454.4|0
1642732910000|2022-01-21 02:41:50|457.37|454.57|457.13|454.33|457.37|454.57|457.13|454.33|0
1642732920000|2022-01-21 02:42:00|457.2|454.4|457.69|454.89|457.78|454.98|457.2|454.4|0
1642732930000|2022-01-21 02:42:10|457.85|455.05|457.69|454.89|457.85|455.05|457.69|454.89|0
1642732940000|2022-01-21 02:42:20|457.53|454.73|458.02|455.22|458.02|455.22|457.53|454.73|0
1642732950000|2022-01-21 02:42:30|457.85|455.05|457.85|455.05|457.85|455.05|457.78|454.98|0
1642732960000|2022-01-21 02:42:40|458.02|455.22|458.67|455.87|458.67|455.87|458.02|455.22|0
1642732970000|2022-01-21 02:42:50|458.59|455.79|459.32|456.52|459.4|456.6|458.59|455.79|0
1642732980000|2022-01-21 02:43:00|459.4|456.6|459.32|456.52|459.4|456.6|458.83|456.03|0
1642732990000|2022-01-21 02:43:10|459.48|456.68|458.99|456.19|459.64|456.84|458.99|456.19|0
1642733000000|2022-01-21 02:43:20|459.08|456.28|458.67|455.87|459.08|456.28|458.59|455.79|0
1642733010000|2022-01-21 02:43:30|458.5|455.7|458.34|455.54|458.67|455.87|458.34|455.54|0
1642733020000|2022-01-21 02:43:40|458.67|455.87|459.48|456.68|459.48|456.68|458.67|455.87|0
1642733030000|2022-01-21 02:43:50|459.32|456.52|459.97|457.17|459.97|457.17|459.32|456.52|0
1642733040000|2022-01-21 02:44:00|460.13|457.33|459.89|457.09|460.13|457.33|459.89|457.09|0
1642733050000|2022-01-21 02:44:10|459.08|456.28|459.15|456.35|459.15|456.35|459.08|456.28|0
1642733060000|2022-01-21 02:44:20|459.4|456.6|459.4|456.6|459.4|456.6|459.4|456.6|0
1642733070000|2022-01-21 02:44:30|460.29|457.49|460.29|457.49|460.29|457.49|460.22|457.42|0
1642733080000|2022-01-21 02:44:40|460.13|457.33|461.27|458.47|461.27|458.47|460.13|457.33|0
1642733090000|2022-01-21 02:44:50|461.76|458.96|461.92|459.12|461.92|459.12|461.76|458.96|0
1642733100000|2022-01-21 02:45:00|461.76|458.96|461.27|458.47|461.76|458.96|461.27|458.47|0
1642733110000|2022-01-21 02:45:10|461.85|459.05|462.09|459.29|462.09|459.29|461.68|458.88|0
1642733120000|2022-01-21 02:45:20|462.41|459.61|462.41|459.61|462.5|459.7|462.41|459.61|0
1642733130000|2022-01-21 02:45:30|462.66|459.86|462.74|459.94|462.83|460.03|462.58|459.78|0
1642733140000|2022-01-21 02:45:40|462.58|459.78|462.09|459.29|462.66|459.86|462.09|459.29|0
1642733150000|2022-01-21 02:45:50|462.41|459.61|462.41|459.61|462.58|459.78|462.41|459.61|0
1642733160000|2022-01-21 02:46:00|462.58|459.78|462.58|459.78|462.74|459.94|462.58|459.78|0
1642733170000|2022-01-21 02:46:10|462.74|459.94|463.23|460.43|463.23|460.43|462.74|459.94|0
1642733180000|2022-01-21 02:46:20|463.15|460.35|463.07|460.27|463.23|460.43|463.07|460.27|0
1642733190000|2022-01-21 02:46:30|463.23|460.43|463.15|460.35|463.23|460.43|463.07|460.27|0
1642733200000|2022-01-21 02:46:40|463.07|460.27|462.9|460.1|463.07|460.27|462.9|460.1|0
1642733210000|2022-01-21 02:46:50|463.07|460.27|462.99|460.19|463.07|460.27|462.9|460.1|0
1642733220000|2022-01-21 02:47:00|463.07|460.27|463.07|460.27|463.07|460.27|462.99|460.19|0
1642733230000|2022-01-21 02:47:10|462.9|460.1|463.39|460.59|463.39|460.59|462.9|460.1|0
1642733240000|2022-01-21 02:47:20|465.94|463.14|469.64|466.84|469.64|466.84|465.94|463.14|0
1642733250000|2022-01-21 02:47:30|468.98|466.18|467.33|464.53|468.98|466.18|467.33|464.53|0
1642733260000|2022-01-21 02:47:40|467.17|464.37|466.92|464.12|467.17|464.37|466.67|463.87|0
1642733270000|2022-01-21 02:47:50|466.67|463.87|466.18|463.38|466.67|463.87|466.18|463.38|0
1642733280000|2022-01-21 02:48:00|465.94|463.14|466.67|463.87|466.67|463.87|465.94|463.14|0
1642733290000|2022-01-21 02:48:10|467.91|465.11|468.24|465.44|468.48|465.68|467.82|465.02|0
1642733300000|2022-01-21 02:48:20|467.99|465.19|467.17|464.37|467.99|465.19|466.92|464.12|0
1642733310000|2022-01-21 02:48:30|466.51|463.71|466.18|463.38|466.51|463.71|466.18|463.38|0
1642733320000|2022-01-21 02:48:40|466.1|463.3|465.77|462.97|466.1|463.3|465.77|462.97|0
1642733330000|2022-01-21 02:48:50|466.18|463.38|465.69|462.89|466.18|463.38|465.69|462.89|0
1642733340000|2022-01-21 02:49:00|466.34|463.54|465.94|463.14|466.34|463.54|465.94|463.14|0
1642733350000|2022-01-21 02:49:10|465.85|463.05|466.43|463.63|466.51|463.71|465.85|463.05|0
1642733360000|2022-01-21 02:49:20|466.18|463.38|465.85|463.05|466.67|463.87|465.85|463.05|0
1642733370000|2022-01-21 02:49:30|465.94|463.14|465.85|463.05|466.18|463.38|465.77|462.97|0
1642733380000|2022-01-21 02:49:40|465.2|462.4|466.67|463.87|466.67|463.87|465.2|462.4|0
1642733390000|2022-01-21 02:49:50|467.33|464.53|468.32|465.52|468.32|465.52|467.33|464.53|0
1642733400000|2022-01-21 02:50:00|468.4|465.6|468.32|465.52|468.4|465.6|467.99|465.19|0
1642733410000|2022-01-21 02:50:10|467.99|465.19|468.15|465.35|468.32|465.52|467.99|465.19|0
1642733420000|2022-01-21 02:50:20|467.99|465.19|467.91|465.11|468.15|465.35|467.91|465.11|0
1642733430000|2022-01-21 02:50:30|467.99|465.19|468.24|465.44|468.24|465.44|467.99|465.19|0
1642733440000|2022-01-21 02:50:40|468.32|465.52|469.56|466.76|469.8|467|468.32|465.52|0
1642733450000|2022-01-21 02:50:50|469.31|466.51|467.99|465.19|469.47|466.67|467.99|465.19|0
1642733460000|2022-01-21 02:51:00|467.82|465.02|467.49|464.69|467.82|465.02|467.33|464.53|0
1642733470000|2022-01-21 02:51:10|467.82|465.02|467.42|464.62|467.82|465.02|467.42|464.62|0
1642733480000|2022-01-21 02:51:20|467.33|464.53|466.84|464.04|467.33|464.53|466.84|464.04|0
1642733490000|2022-01-21 02:51:30|467.17|464.37|466.84|464.04|467.17|464.37|466.84|464.04|0
1642733500000|2022-01-21 02:51:40|466.67|463.87|466.84|464.04|467|464.2|466.67|463.87|0
1642733510000|2022-01-21 02:51:50|466.51|463.71|466.51|463.71|466.59|463.79|466.51|463.71|0
1642733520000|2022-01-21 02:52:00|466.43|463.63|466.51|463.71|466.59|463.79|466.43|463.63|0
1642733530000|2022-01-21 02:52:10|467|464.2|467.09|464.29|467.09|464.29|467|464.2|0
1642733540000|2022-01-21 02:52:20|466.67|463.87|466.76|463.96|466.92|464.12|466.67|463.87|0
1642733550000|2022-01-21 02:52:30|466.51|463.71|466.59|463.79|466.59|463.79|466.51|463.71|0
1642733560000|2022-01-21 02:52:40|466.84|464.04|467.17|464.37|467.25|464.45|466.84|464.04|0
1642733570000|2022-01-21 02:52:50|467.42|464.62|467|464.2|467.42|464.62|466.92|464.12|0
1642733580000|2022-01-21 02:53:00|466.67|463.87|467.17|464.37|467.33|464.53|466.67|463.87|0
1642733590000|2022-01-21 02:53:10|467.16|464.36|467.16|464.36|467.16|464.36|467.16|464.36|0
1642733600000|2022-01-21 02:53:20|467.49|464.69|468.15|465.35|468.15|465.35|467.49|464.69|0
1642733610000|2022-01-21 02:53:30|467.82|465.02|467.82|465.02|467.82|465.02|467.33|464.53|0
1642733620000|2022-01-21 02:53:40|467.66|464.86|467.74|464.94|467.82|465.02|467.66|464.86|0
1642733630000|2022-01-21 02:53:50|467.58|464.78|467.58|464.78|467.58|464.78|467.49|464.69|0
1642733640000|2022-01-21 02:54:00|467.82|465.02|467.66|464.86|467.82|465.02|467.66|464.86|0
1642733650000|2022-01-21 02:54:10|467.58|464.78|466.67|463.87|467.58|464.78|466.67|463.87|0
1642733660000|2022-01-21 02:54:20|466.59|463.79|466.67|463.87|466.67|463.87|466.59|463.79|0
1642733670000|2022-01-21 02:54:30|466.84|464.04|467|464.2|467.09|464.29|466.84|464.04|0
1642733680000|2022-01-21 02:54:40|467.49|464.69|467.33|464.53|467.49|464.69|467.33|464.53|0
1642733690000|2022-01-21 02:54:50|467.25|464.45|467.41|464.61|467.41|464.61|467.25|464.45|0
1642733700000|2022-01-21 02:55:00|467.66|464.86|466.84|464.04|467.66|464.86|466.84|464.04|0
1642733710000|2022-01-21 02:55:10|466.67|463.87|465.61|462.81|466.67|463.87|465.36|462.56|0
1642733720000|2022-01-21 02:55:20|465.52|462.72|465.69|462.89|465.85|463.05|465.52|462.72|0
1642733730000|2022-01-21 02:55:30|465.52|462.72|465.69|462.89|465.85|463.05|465.52|462.72|0
1642733740000|2022-01-21 02:55:40|465.61|462.81|465.77|462.97|465.77|462.97|465.61|462.81|0
1642733750000|2022-01-21 02:55:50|466.1|463.3|465.77|462.97|466.18|463.38|465.77|462.97|0
1642733760000|2022-01-21 02:56:00|465.85|463.05|465.36|462.56|465.85|463.05|465.36|462.56|0
1642733770000|2022-01-21 02:56:10|465.19|462.39|465.36|462.56|465.44|462.64|465.19|462.39|0
1642733780000|2022-01-21 02:56:20|465.52|462.72|465.19|462.39|465.61|462.81|465.19|462.39|0
1642733790000|2022-01-21 02:56:30|465.28|462.48|465.03|462.23|465.28|462.48|465.03|462.23|0
1642733800000|2022-01-21 02:56:40|465.52|462.72|465.03|462.23|465.52|462.72|465.03|462.23|0
1642733810000|2022-01-21 02:56:50|465.11|462.31|465.28|462.48|465.36|462.56|465.11|462.31|0
1642733820000|2022-01-21 02:57:00|465.19|462.39|465.36|462.56|465.36|462.56|465.03|462.23|0
1642733830000|2022-01-21 02:57:10|465.19|462.39|465.19|462.39|465.36|462.56|465.19|462.39|0
1642733840000|2022-01-21 02:57:20|464.87|462.07|465.11|462.31|465.11|462.31|464.87|462.07|0
1642733850000|2022-01-21 02:57:30|464.7|461.9|464.95|462.15|464.95|462.15|464.7|461.9|0
1642733860000|2022-01-21 02:57:40|464.79|461.99|464.7|461.9|464.79|461.99|464.7|461.9|0
1642733870000|2022-01-21 02:57:50|464.86|462.06|464.86|462.06|464.86|462.06|464.7|461.9|0
1642733880000|2022-01-21 02:58:00|464.7|461.9|464.62|461.82|464.7|461.9|464.54|461.74|0
1642733890000|2022-01-21 02:58:10|465.03|462.23|465.36|462.56|465.36|462.56|465.03|462.23|0
1642733900000|2022-01-21 02:58:20|465.19|462.39|465.68|462.88|465.68|462.88|465.19|462.39|0
1642733910000|2022-01-21 02:58:30|465.85|463.05|465.85|463.05|465.85|463.05|465.68|462.88|0
1642733920000|2022-01-21 02:58:40|465.03|462.23|465.36|462.56|465.36|462.56|465.03|462.23|0
1642733930000|2022-01-21 02:58:50|465.03|462.23|464.21|461.41|465.03|462.23|464.05|461.25|0
1642733940000|2022-01-21 02:59:00|464.13|461.33|464.05|461.25|464.37|461.57|464.05|461.25|0
1642733950000|2022-01-21 02:59:10|464.21|461.41|464.05|461.25|464.21|461.41|464.05|461.25|0
1642733970000|2022-01-21 02:59:30|464.21|461.41|464.37|461.57|464.37|461.57|464.21|461.41|0
1642733980000|2022-01-21 02:59:40|464.29|461.49|463.88|461.08|464.29|461.49|463.88|461.08|0
1642734000000|2022-01-21 03:00:00|463.72|460.92|463.23|460.43|463.72|460.92|463.23|460.43|0
1642734010000|2022-01-21 03:00:10|463.48|460.68|463.88|461.08|463.88|461.08|463.48|460.68|0
1642734020000|2022-01-21 03:00:20|463.8|461|463.72|460.92|463.8|461|463.72|460.92|0
1642734030000|2022-01-21 03:00:30|463.8|461|463.55|460.75|463.8|461|463.55|460.75|0
1642734040000|2022-01-21 03:00:40|463.72|460.92|463.72|460.92|463.88|461.08|463.72|460.92|0
1642734050000|2022-01-21 03:00:50|463.55|460.75|463.55|460.75|463.55|460.75|463.55|460.75|0
1642734060000|2022-01-21 03:01:00|463.72|460.92|463.97|461.17|463.97|461.17|463.72|460.92|0
1642734070000|2022-01-21 03:01:10|464.13|461.33|464.37|461.57|464.37|461.57|464.04|461.24|0
1642734080000|2022-01-21 03:01:20|464.54|461.74|464.54|461.74|464.79|461.99|464.54|461.74|0
1642734090000|2022-01-21 03:01:30|464.86|462.06|464.86|462.06|465.03|462.23|464.86|462.06|0
1642734100000|2022-01-21 03:01:40|464.7|461.9|465.03|462.23|465.03|462.23|464.7|461.9|0
1642734110000|2022-01-21 03:01:50|464.95|462.15|464.95|462.15|464.95|462.15|464.95|462.15|0
1642734120000|2022-01-21 03:02:00|464.78|461.98|464.86|462.06|464.86|462.06|464.54|461.74|0
1642734130000|2022-01-21 03:02:10|464.7|461.9|464.29|461.49|464.7|461.9|464.29|461.49|0
1642734140000|2022-01-21 03:02:20|464.21|461.41|463.88|461.08|464.21|461.41|463.88|461.08|0
1642734150000|2022-01-21 03:02:30|463.55|460.75|463.88|461.08|463.88|461.08|463.55|460.75|0
1642734170000|2022-01-21 03:02:50|464.21|461.41|463.72|460.92|464.21|461.41|463.55|460.75|0
1642734180000|2022-01-21 03:03:00|463.55|460.75|463.72|460.92|463.72|460.92|463.55|460.75|0
1642734210000|2022-01-21 03:03:30|463.64|460.84|463.72|460.92|463.72|460.92|463.64|460.84|0
1642734230000|2022-01-21 03:03:50|464.21|461.41|463.55|460.75|464.21|461.41|463.55|460.75|0
1642734240000|2022-01-21 03:04:00|463.39|460.59|463.55|460.75|463.55|460.75|463.23|460.43|0
1642734250000|2022-01-21 03:04:10|463.64|460.84|464.21|461.41|464.21|461.41|463.64|460.84|0
1642734260000|2022-01-21 03:04:20|464.13|461.33|464.13|461.33|464.13|461.33|464.13|461.33|0
1642734270000|2022-01-21 03:04:30|464.04|461.24|464.37|461.57|464.37|461.57|464.04|461.24|0
1642734280000|2022-01-21 03:04:40|464.53|461.73|464.46|461.66|464.53|461.73|464.37|461.57|0
1642734290000|2022-01-21 03:04:50|464.37|461.57|464.21|461.41|464.37|461.57|464.21|461.41|0
1642734300000|2022-01-21 03:05:00|464.04|461.24|464.53|461.73|464.7|461.9|464.04|461.24|0
1642734310000|2022-01-21 03:05:10|464.46|461.66|464.53|461.73|464.53|461.73|464.46|461.66|0
1642734320000|2022-01-21 03:05:20|464.46|461.66|464.62|461.82|464.7|461.9|464.37|461.57|0
1642734330000|2022-01-21 03:05:30|464.86|462.06|465.52|462.72|465.52|462.72|464.86|462.06|0
1642734340000|2022-01-21 03:05:40|465.35|462.55|465.44|462.64|465.44|462.64|465.35|462.55|0
1642734350000|2022-01-21 03:05:50|465.11|462.31|464.86|462.06|465.11|462.31|464.86|462.06|0
1642734360000|2022-01-21 03:06:00|464.78|461.98|464.86|462.06|464.86|462.06|464.78|461.98|0
1642734370000|2022-01-21 03:06:10|465.03|462.23|465.28|462.48|465.28|462.48|465.03|462.23|0
1642734380000|2022-01-21 03:06:20|465.35|462.55|465.19|462.39|465.35|462.55|465.11|462.31|0
1642734390000|2022-01-21 03:06:30|465.03|462.23|465.11|462.31|465.19|462.39|465.03|462.23|0
1642734400000|2022-01-21 03:06:40|465.03|462.23|464.86|462.06|465.03|462.23|464.7|461.9|0
1642734410000|2022-01-21 03:06:50|465.03|462.23|465.19|462.39|465.19|462.39|465.03|462.23|0
1642734420000|2022-01-21 03:07:00|465.35|462.55|465.19|462.39|465.68|462.88|465.19|462.39|0
1642734430000|2022-01-21 03:07:10|465.35|462.55|465.19|462.39|465.44|462.64|465.19|462.39|0
1642734440000|2022-01-21 03:07:20|465.11|462.31|465.03|462.23|465.11|462.31|464.95|462.15|0
1642734450000|2022-01-21 03:07:30|464.86|462.06|464.7|461.9|464.86|462.06|464.7|461.9|0
1642734460000|2022-01-21 03:07:40|464.53|461.73|464.53|461.73|464.53|461.73|464.46|461.66|0
1642734470000|2022-01-21 03:07:50|464.78|461.98|464.7|461.9|464.78|461.98|464.7|461.9|0
1642734480000|2022-01-21 03:08:00|464.78|461.98|464.7|461.9|464.78|461.98|464.7|461.9|0
1642734490000|2022-01-21 03:08:10|464.53|461.73|464.37|461.57|464.62|461.82|464.37|461.57|0
1642734500000|2022-01-21 03:08:20|464.21|461.41|464.37|461.57|464.37|461.57|464.21|461.41|0
1642734510000|2022-01-21 03:08:30|464.45|461.65|464.37|461.57|464.45|461.65|464.37|461.57|0
1642734520000|2022-01-21 03:08:40|464.53|461.73|464.53|461.73|464.7|461.9|464.53|461.73|0
1642734530000|2022-01-21 03:08:50|464.21|461.41|463.96|461.16|464.21|461.41|463.96|461.16|0
1642734540000|2022-01-21 03:09:00|463.88|461.08|463.22|460.42|463.88|461.08|463.22|460.42|0
1642734550000|2022-01-21 03:09:10|463.39|460.59|463.47|460.67|463.47|460.67|463.39|460.59|0
1642734560000|2022-01-21 03:09:20|463.88|461.08|464.13|461.33|464.37|461.57|463.88|461.08|0
1642734570000|2022-01-21 03:09:30|464.29|461.49|464.45|461.65|464.62|461.82|464.29|461.49|0
1642734580000|2022-01-21 03:09:40|464.37|461.57|464.53|461.73|464.62|461.82|464.37|461.57|0
1642734590000|2022-01-21 03:09:50|464.7|461.9|465.11|462.31|465.11|462.31|464.7|461.9|0
1642734600000|2022-01-21 03:10:00|465.02|462.22|464.7|461.9|465.02|462.22|464.62|461.82|0
1642734610000|2022-01-21 03:10:10|464.53|461.73|464.53|461.73|464.62|461.82|464.53|461.73|0
1642734620000|2022-01-21 03:10:20|464.37|461.57|464.37|461.57|464.37|461.57|464.37|461.57|0
1642734630000|2022-01-21 03:10:30|464.7|461.9|464.95|462.15|464.95|462.15|464.7|461.9|0
1642734640000|2022-01-21 03:10:40|464.78|461.98|464.78|461.98|464.86|462.06|464.7|461.9|0
1642734650000|2022-01-21 03:10:50|464.7|461.9|464.53|461.73|464.78|461.98|464.53|461.73|0
1642734660000|2022-01-21 03:11:00|464.37|461.57|464.37|461.57|464.45|461.65|464.37|461.57|0
1642734670000|2022-01-21 03:11:10|465.44|462.64|466.01|463.21|466.01|463.21|465.44|462.64|0
1642734680000|2022-01-21 03:11:20|465.93|463.13|466.01|463.21|466.17|463.37|465.93|463.13|0
1642734690000|2022-01-21 03:11:30|465.52|462.72|465.19|462.39|465.52|462.72|465.02|462.22|0
1642734700000|2022-01-21 03:11:40|465.11|462.31|465.19|462.39|465.19|462.39|465.11|462.31|0
1642734710000|2022-01-21 03:11:50|465.35|462.55|465.27|462.47|465.6|462.8|465.27|462.47|0
1642734720000|2022-01-21 03:12:00|465.35|462.55|466.17|463.37|466.67|463.87|465.35|462.55|0
1642734730000|2022-01-21 03:12:10|466.34|463.54|467.65|464.85|467.82|465.02|466.34|463.54|0
1642734740000|2022-01-21 03:12:20|467.74|464.94|467.65|464.85|467.74|464.94|467.41|464.61|0
1642734750000|2022-01-21 03:12:30|467.49|464.69|467.41|464.61|467.49|464.69|466.91|464.11|0
1642734760000|2022-01-21 03:12:40|467.49|464.69|466.99|464.19|467.49|464.69|466.99|464.19|0
1642734770000|2022-01-21 03:12:50|466.83|464.03|466.91|464.11|466.91|464.11|466.75|463.95|0
1642734780000|2022-01-21 03:13:00|467.16|464.36|466.5|463.7|467.16|464.36|466.5|463.7|0
1642734790000|2022-01-21 03:13:10|466.34|463.54|466.66|463.86|466.66|463.86|466.34|463.54|0
1642734800000|2022-01-21 03:13:20|466.75|463.95|466.42|463.62|466.75|463.95|466.42|463.62|0
1642734810000|2022-01-21 03:13:30|466.34|463.54|465.84|463.04|466.34|463.54|465.84|463.04|0
1642734820000|2022-01-21 03:13:40|465.76|462.96|465.84|463.04|465.84|463.04|465.76|462.96|0
1642734830000|2022-01-21 03:13:50|465.76|462.96|465.6|462.8|465.84|463.04|465.6|462.8|0
1642734840000|2022-01-21 03:14:00|465.52|462.72|465.76|462.96|465.76|462.96|465.52|462.72|0
1642734850000|2022-01-21 03:14:10|466.26|463.46|465.76|462.96|466.26|463.46|465.76|462.96|0
1642734860000|2022-01-21 03:14:20|466.09|463.29|466.17|463.37|466.17|463.37|465.93|463.13|0
1642734870000|2022-01-21 03:14:30|465.93|463.13|465.93|463.13|465.93|463.13|465.84|463.04|0
1642734880000|2022-01-21 03:14:40|466.01|463.21|465.93|463.13|466.17|463.37|465.93|463.13|0
1642734890000|2022-01-21 03:14:50|466.5|463.7|466.01|463.21|466.59|463.79|466.01|463.21|0
1642734900000|2022-01-21 03:15:00|465.84|463.04|465.02|462.22|465.84|463.04|465.02|462.22|0
1642734910000|2022-01-21 03:15:10|464.78|461.98|464.69|461.89|464.78|461.98|464.53|461.73|0
1642734920000|2022-01-21 03:15:20|464.04|461.24|463.96|461.16|464.04|461.24|463.96|461.16|0
1642734930000|2022-01-21 03:15:30|463.63|460.83|463.71|460.91|463.71|460.91|463.55|460.75|0
1642734940000|2022-01-21 03:15:40|464.04|461.24|464.04|461.24|464.12|461.32|464.04|461.24|0
1642734950000|2022-01-21 03:15:50|463.96|461.16|463.63|460.83|463.96|461.16|463.55|460.75|0
1642734960000|2022-01-21 03:16:00|463.96|461.16|463.88|461.08|463.96|461.16|463.88|461.08|0
1642734970000|2022-01-21 03:16:10|463.71|460.91|464.04|461.24|464.04|461.24|463.71|460.91|0
1642734980000|2022-01-21 03:16:20|464.12|461.32|464.53|461.73|464.53|461.73|464.04|461.24|0
1642734990000|2022-01-21 03:16:30|464.69|461.89|464.86|462.06|465.02|462.22|464.69|461.89|0
1642735000000|2022-01-21 03:16:40|465.02|462.22|464.94|462.14|465.11|462.31|464.78|461.98|0
1642735010000|2022-01-21 03:16:50|465.35|462.55|465.27|462.47|465.35|462.55|465.27|462.47|0
1642735020000|2022-01-21 03:17:00|465.19|462.39|465.6|462.8|465.6|462.8|465.19|462.39|0
1642735030000|2022-01-21 03:17:10|465.51|462.71|465.51|462.71|465.51|462.71|465.35|462.55|0
1642735040000|2022-01-21 03:17:20|465.35|462.55|465.51|462.71|465.51|462.71|465.35|462.55|0
1642735050000|2022-01-21 03:17:30|465.44|462.64|465.27|462.47|465.44|462.64|465.27|462.47|0
1642735060000|2022-01-21 03:17:40|465.19|462.39|464.53|461.73|465.19|462.39|464.53|461.73|0
1642735070000|2022-01-21 03:17:50|464.86|462.06|464.94|462.14|464.94|462.14|464.86|462.06|0
1642735080000|2022-01-21 03:18:00|465.11|462.31|464.86|462.06|465.35|462.55|464.86|462.06|0
1642735090000|2022-01-21 03:18:10|464.78|461.98|464.78|461.98|464.78|461.98|464.78|461.98|0
1642735100000|2022-01-21 03:18:20|464.86|462.06|465.27|462.47|465.27|462.47|464.86|462.06|0
1642735110000|2022-01-21 03:18:30|465.19|462.39|465.51|462.71|465.51|462.71|465.19|462.39|0
1642735120000|2022-01-21 03:18:40|465.43|462.63|465.68|462.88|465.68|462.88|465.43|462.63|0
1642735130000|2022-01-21 03:18:50|465.43|462.63|465.51|462.71|465.51|462.71|465.35|462.55|0
1642735140000|2022-01-21 03:19:00|465.11|462.31|465.19|462.39|465.19|462.39|465.11|462.31|0
1642735150000|2022-01-21 03:19:10|465.35|462.55|465.6|462.8|465.6|462.8|465.35|462.55|0
1642735160000|2022-01-21 03:19:20|465.68|462.88|465.19|462.39|465.68|462.88|465.19|462.39|0
1642735170000|2022-01-21 03:19:30|464.94|462.14|465.02|462.22|465.02|462.22|464.86|462.06|0
1642735180000|2022-01-21 03:19:40|465.11|462.31|465.02|462.22|465.19|462.39|465.02|462.22|0
1642735190000|2022-01-21 03:19:50|465.11|462.31|465.19|462.39|465.35|462.55|465.11|462.31|0
1642735200000|2022-01-21 03:20:00|465.35|462.55|465.51|462.71|465.51|462.71|465.35|462.55|0
1642735210000|2022-01-21 03:20:10|465.35|462.55|465.35|462.55|465.35|462.55|465.18|462.38|0
1642735220000|2022-01-21 03:20:20|465.18|462.38|464.53|461.73|465.18|462.38|464.53|461.73|0
1642735230000|2022-01-21 03:20:30|464.69|461.89|464.94|462.14|465.02|462.22|464.69|461.89|0
1642735240000|2022-01-21 03:20:40|464.86|462.06|464.69|461.89|464.86|462.06|464.61|461.81|0
1642735250000|2022-01-21 03:20:50|464.86|462.06|465.18|462.38|465.18|462.38|464.78|461.98|0
1642735260000|2022-01-21 03:21:00|464.94|462.14|465.02|462.22|465.02|462.22|464.86|462.06|0
1642735270000|2022-01-21 03:21:10|465.11|462.31|465.27|462.47|465.35|462.55|465.11|462.31|0
1642735280000|2022-01-21 03:21:20|465.11|462.31|465.02|462.22|465.11|462.31|464.94|462.14|0
1642735290000|2022-01-21 03:21:30|465.18|462.38|466|463.2|466.09|463.29|465.18|462.38|0
1642735300000|2022-01-21 03:21:40|466.17|463.37|465.68|462.88|466.33|463.53|465.68|462.88|0
1642735310000|2022-01-21 03:21:50|465.51|462.71|465.11|462.31|465.51|462.71|465.11|462.31|0
1642735320000|2022-01-21 03:22:00|465.43|462.63|464.61|461.81|465.43|462.63|464.61|461.81|0
1642735330000|2022-01-21 03:22:10|465.11|462.31|465.18|462.38|465.35|462.55|465.11|462.31|0
1642735340000|2022-01-21 03:22:20|465.02|462.22|464.94|462.14|465.02|462.22|464.78|461.98|0
1642735350000|2022-01-21 03:22:30|465.11|462.31|464.86|462.06|465.11|462.31|464.86|462.06|0
1642735360000|2022-01-21 03:22:40|465.11|462.31|465.18|462.38|465.18|462.38|465.11|462.31|0
1642735370000|2022-01-21 03:22:50|464.86|462.06|465.11|462.31|465.11|462.31|464.78|461.98|0
1642735380000|2022-01-21 03:23:00|464.94|462.14|464.94|462.14|464.94|462.14|464.94|462.14|0
1642735390000|2022-01-21 03:23:10|464.86|462.06|464.36|461.56|464.86|462.06|464.36|461.56|0
1642735400000|2022-01-21 03:23:20|464.53|461.73|465.02|462.22|465.11|462.31|464.53|461.73|0
1642735410000|2022-01-21 03:23:30|465.51|462.71|465.68|462.88|465.68|462.88|465.51|462.71|0
1642735420000|2022-01-21 03:23:40|465.84|463.04|465.6|462.8|465.84|463.04|465.51|462.71|0
1642735430000|2022-01-21 03:23:50|465.84|463.04|465.84|463.04|466|463.2|465.84|463.04|0
1642735450000|2022-01-21 03:24:10|466|463.2|466|463.2|466|463.2|466|463.2|0
1642735460000|2022-01-21 03:24:20|465.93|463.13|465.84|463.04|466|463.2|465.84|463.04|0
1642735470000|2022-01-21 03:24:30|465.93|463.13|468.14|465.34|468.14|465.34|465.93|463.13|0
1642735480000|2022-01-21 03:24:40|468.47|465.67|468.14|465.34|468.47|465.67|468.14|465.34|0
1642735490000|2022-01-21 03:24:50|468.31|465.51|468.64|465.84|468.64|465.84|468.31|465.51|0
1642735500000|2022-01-21 03:25:00|468.47|465.67|467.65|464.85|468.47|465.67|467.24|464.44|0
1642735510000|2022-01-21 03:25:10|467.32|464.52|466.99|464.19|467.32|464.52|466.99|464.19|0
1642735520000|2022-01-21 03:25:20|467.15|464.35|467.48|464.68|467.57|464.77|467.15|464.35|0
1642735530000|2022-01-21 03:25:30|467.32|464.52|466.99|464.19|467.32|464.52|466.99|464.19|0
1642735540000|2022-01-21 03:25:40|466.82|464.02|466.82|464.02|466.91|464.11|466.82|464.02|0
1642735550000|2022-01-21 03:25:50|466.99|464.19|466.5|463.7|466.99|464.19|466.5|463.7|0
1642735560000|2022-01-21 03:26:00|467.24|464.44|467.48|464.68|467.48|464.68|467.07|464.27|0
1642735570000|2022-01-21 03:26:10|467.57|464.77|466.99|464.19|467.65|464.85|466.99|464.19|0
1642735580000|2022-01-21 03:26:20|466.91|464.11|466.91|464.11|467.24|464.44|466.91|464.11|0
1642735590000|2022-01-21 03:26:30|467.15|464.35|467.15|464.35|467.15|464.35|466.99|464.19|0
1642735600000|2022-01-21 03:26:40|467.32|464.52|467.24|464.44|467.32|464.52|467.24|464.44|0
1642735610000|2022-01-21 03:26:50|467.07|464.27|467.24|464.44|467.24|464.44|467.07|464.27|0
1642735620000|2022-01-21 03:27:00|467.32|464.52|467.07|464.27|467.32|464.52|467.07|464.27|0
1642735630000|2022-01-21 03:27:10|467.15|464.35|467.48|464.68|467.48|464.68|467.15|464.35|0
1642735640000|2022-01-21 03:27:20|467.32|464.52|466.99|464.19|467.4|464.6|466.99|464.19|0
1642735650000|2022-01-21 03:27:30|467.07|464.27|466.82|464.02|467.07|464.27|466.82|464.02|0
1642735660000|2022-01-21 03:27:40|466.99|464.19|466.91|464.11|466.99|464.19|466.91|464.11|0
1642735670000|2022-01-21 03:27:50|466.82|464.02|467.15|464.35|467.15|464.35|466.82|464.02|0
1642735680000|2022-01-21 03:28:00|467.24|464.44|467.15|464.35|467.24|464.44|466.99|464.19|0
1642735690000|2022-01-21 03:28:10|467.24|464.44|467.57|464.77|467.57|464.77|467.24|464.44|0
1642735700000|2022-01-21 03:28:20|467.32|464.52|467.15|464.35|467.32|464.52|467.15|464.35|0
1642735710000|2022-01-21 03:28:30|466.25|463.45|466.17|463.37|466.25|463.45|466|463.2|0
1642735720000|2022-01-21 03:28:40|466.09|463.29|465.92|463.12|466.17|463.37|465.92|463.12|0
1642735730000|2022-01-21 03:28:50|466.17|463.37|466.25|463.45|466.25|463.45|466.17|463.37|0
1642735740000|2022-01-21 03:29:00|466.17|463.37|466.33|463.53|466.33|463.53|466.17|463.37|0
1642735750000|2022-01-21 03:29:10|466.58|463.78|466.66|463.86|466.66|463.86|466.58|463.78|0
1642735760000|2022-01-21 03:29:20|466.58|463.78|466.82|464.02|466.99|464.19|466.58|463.78|0
1642735770000|2022-01-21 03:29:30|466.66|463.86|466.33|463.53|466.66|463.86|466.33|463.53|0
1642735780000|2022-01-21 03:29:40|466.09|463.29|466.17|463.37|466.17|463.37|466.09|463.29|0
1642735790000|2022-01-21 03:29:50|466.33|463.53|466.66|463.86|466.66|463.86|466.33|463.53|0
1642735800000|2022-01-21 03:30:00|466.74|463.94|467.24|464.44|467.24|464.44|466.74|463.94|0
1642735810000|2022-01-21 03:30:10|467.32|464.52|466.99|464.19|467.32|464.52|466.99|464.19|0
1642735820000|2022-01-21 03:30:20|467.32|464.52|467.32|464.52|467.48|464.68|467.32|464.52|0
1642735830000|2022-01-21 03:30:30|467.15|464.35|467.81|465.01|467.9|465.1|467.15|464.35|0
1642735840000|2022-01-21 03:30:40|467.65|464.85|467.65|464.85|467.65|464.85|467.65|464.85|0
1642735850000|2022-01-21 03:30:50|467.48|464.68|467.48|464.68|467.57|464.77|467.48|464.68|0
1642735860000|2022-01-21 03:31:00|467.65|464.85|467.48|464.68|467.97|465.17|467.48|464.68|0
1642735870000|2022-01-21 03:31:10|467.65|464.85|467.57|464.77|467.65|464.85|467.48|464.68|0
1642735880000|2022-01-21 03:31:20|467.64|464.84|467.97|465.17|467.97|465.17|467.48|464.68|0
1642735890000|2022-01-21 03:31:30|468.3|465.5|468.47|465.67|468.63|465.83|468.3|465.5|0
1642735900000|2022-01-21 03:31:40|468.3|465.5|467.64|464.84|468.3|465.5|467.57|464.77|0
1642735910000|2022-01-21 03:31:50|467.81|465.01|467.81|465.01|467.81|465.01|467.81|465.01|0
1642735920000|2022-01-21 03:32:00|467.64|464.84|467.48|464.68|467.64|464.84|467.48|464.68|0
1642735930000|2022-01-21 03:32:10|467.64|464.84|467.64|464.84|467.64|464.84|467.48|464.68|0
1642735940000|2022-01-21 03:32:20|467.48|464.68|467.64|464.84|467.64|464.84|467.48|464.68|0
1642735950000|2022-01-21 03:32:30|467.73|464.93|467.64|464.84|467.73|464.93|467.64|464.84|0
1642735960000|2022-01-21 03:32:40|467.73|464.93|467.81|465.01|467.81|465.01|467.73|464.93|0
1642735970000|2022-01-21 03:32:50|467.48|464.68|467.64|464.84|467.64|464.84|467.48|464.68|0
1642735980000|2022-01-21 03:33:00|467.48|464.68|467.64|464.84|467.64|464.84|467.48|464.68|0
1642735990000|2022-01-21 03:33:10|467.73|464.93|467.81|465.01|467.81|465.01|467.57|464.77|0
1642736000000|2022-01-21 03:33:20|468.47|465.67|468.8|466|468.8|466|468.39|465.59|0
1642736010000|2022-01-21 03:33:30|468.63|465.83|468.8|466|468.8|466|468.63|465.83|0
1642736020000|2022-01-21 03:33:40|468.47|465.67|468.63|465.83|468.8|466|468.47|465.67|0
1642736030000|2022-01-21 03:33:50|468.14|465.34|467.97|465.17|468.14|465.34|467.64|464.84|0
1642736040000|2022-01-21 03:34:00|467.48|464.68|467.73|464.93|467.81|465.01|467.48|464.68|0
1642736050000|2022-01-21 03:34:10|467.64|464.84|468.06|465.26|468.14|465.34|467.64|464.84|0
1642736060000|2022-01-21 03:34:20|468.14|465.34|467.48|464.68|468.14|465.34|467.48|464.68|0
1642736070000|2022-01-21 03:34:30|467.31|464.51|466.25|463.45|467.31|464.51|466.25|463.45|0
1642736080000|2022-01-21 03:34:40|466.09|463.29|466|463.2|466.09|463.29|466|463.2|0
1642736090000|2022-01-21 03:34:50|466.16|463.36|466.33|463.53|466.33|463.53|466.16|463.36|0
1642736100000|2022-01-21 03:35:00|466.25|463.45|466.82|464.02|466.91|464.11|466.25|463.45|0
1642736110000|2022-01-21 03:35:10|467.07|464.27|467.48|464.68|467.48|464.68|467.07|464.27|0
1642736120000|2022-01-21 03:35:20|467.56|464.76|467.48|464.68|467.64|464.84|467.48|464.68|0
1642736130000|2022-01-21 03:35:30|467.64|464.84|468.39|465.59|468.39|465.59|467.64|464.84|0
1642736140000|2022-01-21 03:35:40|468.3|465.5|469.46|466.66|469.46|466.66|468.3|465.5|0
1642736150000|2022-01-21 03:35:50|469.62|466.82|469.29|466.49|469.62|466.82|469.29|466.49|0
1642736160000|2022-01-21 03:36:00|469.46|466.66|469.13|466.33|469.46|466.66|469.13|466.33|0
1642736170000|2022-01-21 03:36:10|469.05|466.25|468.96|466.16|469.21|466.41|468.96|466.16|0
1642736180000|2022-01-21 03:36:20|469.13|466.33|469.13|466.33|469.13|466.33|468.96|466.16|0
1642736190000|2022-01-21 03:36:30|469.05|466.25|468.96|466.16|469.13|466.33|468.96|466.16|0
1642736200000|2022-01-21 03:36:40|469.05|466.25|468.8|466|469.05|466.25|468.8|466|0
1642736210000|2022-01-21 03:36:50|468.96|466.16|468.8|466|469.05|466.25|468.8|466|0
1642736220000|2022-01-21 03:37:00|468.14|465.34|467.97|465.17|468.14|465.34|467.97|465.17|0
1642736230000|2022-01-21 03:37:10|467.64|464.84|468.22|465.42|468.22|465.42|467.64|464.84|0
1642736240000|2022-01-21 03:37:20|468.3|465.5|468.47|465.67|468.55|465.75|468.3|465.5|0
1642736250000|2022-01-21 03:37:30|468.3|465.5|468.06|465.26|468.3|465.5|468.06|465.26|0
1642736260000|2022-01-21 03:37:40|468.14|465.34|468.22|465.42|468.22|465.42|468.06|465.26|0
1642736270000|2022-01-21 03:37:50|468.14|465.34|468.06|465.26|468.14|465.34|467.97|465.17|0
1642736280000|2022-01-21 03:38:00|467.89|465.09|467.81|465.01|467.89|465.09|467.81|465.01|0
1642736290000|2022-01-21 03:38:10|467.73|464.93|467.89|465.09|467.97|465.17|467.73|464.93|0
1642736300000|2022-01-21 03:38:20|467.81|465.01|467.81|465.01|467.81|465.01|467.81|465.01|0
1642736310000|2022-01-21 03:38:30|467.89|465.09|467.97|465.17|467.97|465.17|467.89|465.09|0
1642736320000|2022-01-21 03:38:40|467.89|465.09|467.97|465.17|467.97|465.17|467.89|465.09|0
1642736330000|2022-01-21 03:38:50|467.89|465.09|467.97|465.17|467.97|465.17|467.89|465.09|0
1642736340000|2022-01-21 03:39:00|468.22|465.42|468.63|465.83|468.63|465.83|468.22|465.42|0
1642736350000|2022-01-21 03:39:10|468.79|465.99|468.72|465.92|468.79|465.99|468.72|465.92|0
1642736360000|2022-01-21 03:39:20|468.63|465.83|468.96|466.16|468.96|466.16|468.63|465.83|0
1642736370000|2022-01-21 03:39:30|469.12|466.32|468.96|466.16|469.12|466.32|468.96|466.16|0
1642736380000|2022-01-21 03:39:40|468.79|465.99|468.63|465.83|468.79|465.99|468.63|465.83|0
1642736390000|2022-01-21 03:39:50|468.47|465.67|468.55|465.75|468.55|465.75|468.3|465.5|0
1642736400000|2022-01-21 03:40:00|468.46|465.66|468.14|465.34|468.46|465.66|468.14|465.34|0
1642736410000|2022-01-21 03:40:10|467.81|465.01|467.15|464.35|467.81|465.01|467.15|464.35|0
1642736420000|2022-01-21 03:40:20|467.31|464.51|467.48|464.68|467.48|464.68|467.15|464.35|0
1642736430000|2022-01-21 03:40:30|467.56|464.76|467.81|465.01|467.81|465.01|467.56|464.76|0
1642736440000|2022-01-21 03:40:40|467.64|464.84|467.64|464.84|467.64|464.84|467.56|464.76|0
1642736450000|2022-01-21 03:40:50|467.15|464.35|467.07|464.27|467.15|464.35|466.98|464.18|0
1642736460000|2022-01-21 03:41:00|467.48|464.68|467.48|464.68|467.48|464.68|467.31|464.51|0
1642736470000|2022-01-21 03:41:10|467.15|464.35|467.48|464.68|467.48|464.68|467.15|464.35|0
1642736480000|2022-01-21 03:41:20|467.4|464.6|467.48|464.68|467.48|464.68|467.23|464.43|0
1642736490000|2022-01-21 03:41:30|467.31|464.51|467.48|464.68|467.48|464.68|467.31|464.51|0
1642736510000|2022-01-21 03:41:50|467.56|464.76|468.71|465.91|468.71|465.91|467.31|464.51|0
1642736520000|2022-01-21 03:42:00|468.39|465.59|468.22|465.42|468.39|465.59|468.22|465.42|0
1642736530000|2022-01-21 03:42:10|467.97|465.17|467.89|465.09|467.97|465.17|467.81|465.01|0
1642736540000|2022-01-21 03:42:20|467.97|465.17|466.82|464.02|467.97|465.17|466.82|464.02|0
1642736550000|2022-01-21 03:42:30|466.65|463.85|466.74|463.94|466.74|463.94|466.65|463.85|0
1642736560000|2022-01-21 03:42:40|466.58|463.78|466.65|463.85|466.65|463.85|466.49|463.69|0
1642736570000|2022-01-21 03:42:50|466.58|463.78|466.49|463.69|466.58|463.78|466.49|463.69|0
1642736580000|2022-01-21 03:43:00|466.65|463.85|466.58|463.78|466.82|464.02|466.58|463.78|0
1642736590000|2022-01-21 03:43:10|466.49|463.69|466.65|463.85|466.65|463.85|466.49|463.69|0
1642736600000|2022-01-21 03:43:20|466.58|463.78|466.49|463.69|466.58|463.78|466.49|463.69|0
1642736610000|2022-01-21 03:43:30|466.65|463.85|466.82|464.02|466.82|464.02|466.65|463.85|0
1642736620000|2022-01-21 03:43:40|467.15|464.35|466.98|464.18|467.15|464.35|466.98|464.18|0
1642736630000|2022-01-21 03:43:50|466.82|464.02|466.9|464.1|466.9|464.1|466.82|464.02|0
1642736640000|2022-01-21 03:44:00|466.98|464.18|466.65|463.85|467.07|464.27|466.65|463.85|0
1642736650000|2022-01-21 03:44:10|466.33|463.53|466.25|463.45|466.33|463.53|466|463.2|0
1642736660000|2022-01-21 03:44:20|466.16|463.36|466.33|463.53|466.33|463.53|466.08|463.28|0
1642736670000|2022-01-21 03:44:30|466.49|463.69|466.82|464.02|466.82|464.02|466.49|463.69|0
1642736680000|2022-01-21 03:44:40|466.65|463.85|466.65|463.85|466.74|463.94|466.65|463.85|0
1642736690000|2022-01-21 03:44:50|466.82|464.02|466.65|463.85|466.82|464.02|466.65|463.85|0
1642736700000|2022-01-21 03:45:00|467.15|464.35|466.9|464.1|467.15|464.35|466.9|464.1|0
1642736710000|2022-01-21 03:45:10|466.98|464.18|466.98|464.18|466.98|464.18|466.74|463.94|0
1642736720000|2022-01-21 03:45:20|466.82|464.02|467.15|464.35|467.31|464.51|466.82|464.02|0
1642736730000|2022-01-21 03:45:30|467.31|464.51|467.07|464.27|467.4|464.6|467.07|464.27|0
1642736740000|2022-01-21 03:45:40|466.57|463.77|466.65|463.85|466.65|463.85|466.32|463.52|0
1642736750000|2022-01-21 03:45:50|466.82|464.02|467.48|464.68|467.48|464.68|466.82|464.02|0
1642736760000|2022-01-21 03:46:00|467.31|464.51|467.56|464.76|467.56|464.76|467.31|464.51|0
1642736770000|2022-01-21 03:46:10|467.4|464.6|467.31|464.51|467.56|464.76|467.31|464.51|0
1642736780000|2022-01-21 03:46:20|467.15|464.35|467.31|464.51|467.31|464.51|467.15|464.35|0
1642736790000|2022-01-21 03:46:30|467.15|464.35|467.23|464.43|467.48|464.68|467.15|464.35|0
1642736800000|2022-01-21 03:46:40|467.15|464.35|467.4|464.6|467.4|464.6|467.15|464.35|0
1642736810000|2022-01-21 03:46:50|467.56|464.76|467.23|464.43|467.73|464.93|467.23|464.43|0
1642736820000|2022-01-21 03:47:00|466.98|464.18|466.82|464.02|466.98|464.18|466.74|463.94|0
1642736830000|2022-01-21 03:47:10|466.74|463.94|466.9|464.1|466.9|464.1|466.74|463.94|0
1642736840000|2022-01-21 03:47:20|466.82|464.02|467.23|464.43|467.23|464.43|466.82|464.02|0
1642736850000|2022-01-21 03:47:30|467.15|464.35|467.15|464.35|467.23|464.43|467.15|464.35|0
1642736860000|2022-01-21 03:47:40|467.23|464.43|468.05|465.25|468.05|465.25|467.15|464.35|0
1642736870000|2022-01-21 03:47:50|468.13|465.33|468.13|465.33|468.13|465.33|467.97|465.17|0
1642736880000|2022-01-21 03:48:00|467.97|465.17|467.97|465.17|467.97|465.17|467.97|465.17|0
1642736890000|2022-01-21 03:48:10|468.13|465.33|468.3|465.5|468.3|465.5|468.13|465.33|0
1642736900000|2022-01-21 03:48:20|468.13|465.33|467.8|465|468.13|465.33|467.8|465|0
1642736910000|2022-01-21 03:48:30|467.72|464.92|466.65|463.85|467.8|465|466.65|463.85|0
1642736920000|2022-01-21 03:48:40|466.82|464.02|466.65|463.85|466.98|464.18|466.65|463.85|0
1642736930000|2022-01-21 03:48:50|466.49|463.69|466.65|463.85|466.65|463.85|466.49|463.69|0
1642736940000|2022-01-21 03:49:00|466.82|464.02|466.57|463.77|466.82|464.02|466.57|463.77|0
1642736950000|2022-01-21 03:49:10|466.65|463.85|466.57|463.77|466.65|463.85|466.49|463.69|0
1642736960000|2022-01-21 03:49:20|466.82|464.02|466.65|463.85|466.82|464.02|466.65|463.85|0
1642736970000|2022-01-21 03:49:30|466.82|464.02|466.82|464.02|466.82|464.02|466.65|463.85|0
1642736980000|2022-01-21 03:49:40|466.74|463.94|466.98|464.18|466.98|464.18|466.74|463.94|0
1642736990000|2022-01-21 03:49:50|467.07|464.27|467.8|465|467.8|465|467.07|464.27|0
1642737000000|2022-01-21 03:50:00|467.64|464.84|467.23|464.43|467.64|464.84|467.23|464.43|0
1642737010000|2022-01-21 03:50:10|467.47|464.67|467.72|464.92|467.97|465.17|467.47|464.67|0
1642737020000|2022-01-21 03:50:20|467.8|465|467.8|465|467.8|465|467.72|464.92|0
1642737030000|2022-01-21 03:50:30|467.89|465.09|468.05|465.25|468.13|465.33|467.8|465|0
1642737040000|2022-01-21 03:50:40|467.72|464.92|467.31|464.51|467.72|464.92|467.31|464.51|0
1642737050000|2022-01-21 03:50:50|467.47|464.67|467.14|464.34|467.47|464.67|467.14|464.34|0
1642737060000|2022-01-21 03:51:00|467.47|464.67|467.31|464.51|467.47|464.67|467.31|464.51|0
1642737070000|2022-01-21 03:51:10|467.47|464.67|467.47|464.67|467.47|464.67|467.31|464.51|0
1642737080000|2022-01-21 03:51:20|467.56|464.76|467.56|464.76|467.56|464.76|467.47|464.67|0
1642737090000|2022-01-21 03:51:30|467.47|464.67|467.47|464.67|467.47|464.67|467.47|464.67|0
1642737100000|2022-01-21 03:51:40|467.64|464.84|467.56|464.76|467.64|464.84|467.56|464.76|0
1642737110000|2022-01-21 03:51:50|467.64|464.84|467.47|464.67|467.64|464.84|467.47|464.67|0
1642737120000|2022-01-21 03:52:00|467.31|464.51|467.14|464.34|467.31|464.51|467.14|464.34|0
1642737130000|2022-01-21 03:52:10|466.49|463.69|466.82|464.02|466.82|464.02|466.49|463.69|0
1642737140000|2022-01-21 03:52:20|466.98|464.18|467.47|464.67|467.47|464.67|466.98|464.18|0
1642737150000|2022-01-21 03:52:30|467.64|464.84|467.64|464.84|467.8|465|467.64|464.84|0
1642737160000|2022-01-21 03:52:40|467.8|465|467.39|464.59|467.8|465|467.39|464.59|0
1642737170000|2022-01-21 03:52:50|467.47|464.67|467.56|464.76|467.56|464.76|467.47|464.67|0
1642737180000|2022-01-21 03:53:00|467.64|464.84|467.47|464.67|467.72|464.92|467.47|464.67|0
1642737190000|2022-01-21 03:53:10|467.64|464.84|468.3|465.5|468.3|465.5|467.64|464.84|0
1642737200000|2022-01-21 03:53:20|468.13|465.33|467.89|465.09|468.13|465.33|467.8|465|0
1642737210000|2022-01-21 03:53:30|467.72|464.92|466.81|464.01|467.72|464.92|466.65|463.85|0
1642737220000|2022-01-21 03:53:40|467.14|464.34|467.72|464.92|467.72|464.92|467.14|464.34|0
1642737230000|2022-01-21 03:53:50|467.64|464.84|467.64|464.84|467.64|464.84|467.47|464.67|0
1642737240000|2022-01-21 03:54:00|467.47|464.67|467.39|464.59|467.47|464.67|467.39|464.59|0
1642737250000|2022-01-21 03:54:10|467.06|464.26|466.74|463.94|467.14|464.34|466.74|463.94|0
1642737260000|2022-01-21 03:54:20|466.65|463.85|466.74|463.94|466.74|463.94|466.57|463.77|0
1642737270000|2022-01-21 03:54:30|466.49|463.69|466.9|464.1|466.9|464.1|466.49|463.69|0
1642737280000|2022-01-21 03:54:40|466.81|464.01|466.65|463.85|466.81|464.01|466.65|463.85|0
1642737290000|2022-01-21 03:54:50|466.74|463.94|466.65|463.85|466.74|463.94|466.65|463.85|0
1642737300000|2022-01-21 03:55:00|466.49|463.69|466.74|463.94|466.81|464.01|466.49|463.69|0
1642737310000|2022-01-21 03:55:10|466.65|463.85|466.32|463.52|466.65|463.85|466.32|463.52|0
1642737320000|2022-01-21 03:55:20|466.16|463.36|466.24|463.44|466.24|463.44|466.16|463.36|0
1642737330000|2022-01-21 03:55:30|466.16|463.36|466.32|463.52|466.32|463.52|466.16|463.36|0
1642737340000|2022-01-21 03:55:40|466.24|463.44|466.32|463.52|466.32|463.52|466.24|463.44|0
1642737350000|2022-01-21 03:55:50|466.16|463.36|466.32|463.52|466.49|463.69|466.16|463.36|0
1642737360000|2022-01-21 03:56:00|466.49|463.69|466.49|463.69|466.49|463.69|466.49|463.69|0
1642737370000|2022-01-21 03:56:10|466.41|463.61|466.98|464.18|466.98|464.18|466.41|463.61|0
1642737380000|2022-01-21 03:56:20|467.31|464.51|466.65|463.85|467.31|464.51|466.65|463.85|0
1642737390000|2022-01-21 03:56:30|466.49|463.69|466.74|463.94|466.74|463.94|466.49|463.69|0
1642737400000|2022-01-21 03:56:40|466.73|463.93|466.73|463.93|466.73|463.93|466.73|463.93|0
1642737410000|2022-01-21 03:56:50|466.9|464.1|466.98|464.18|466.98|464.18|466.9|464.1|0
1642737420000|2022-01-21 03:57:00|466.9|464.1|466.81|464.01|466.9|464.1|466.81|464.01|0
1642737430000|2022-01-21 03:57:10|466.9|464.1|466.9|464.1|466.9|464.1|466.9|464.1|0
1642737440000|2022-01-21 03:57:20|466.98|464.18|466.98|464.18|467.14|464.34|466.98|464.18|0
1642737450000|2022-01-21 03:57:30|466.65|463.85|466.65|463.85|466.65|463.85|466.65|463.85|0
1642737460000|2022-01-21 03:57:40|466.32|463.52|465.42|462.62|466.32|463.52|465.42|462.62|0
1642737470000|2022-01-21 03:57:50|465.34|462.54|465.34|462.54|465.34|462.54|465.34|462.54|0
1642737480000|2022-01-21 03:58:00|465.83|463.03|465.99|463.19|466.08|463.28|465.83|463.03|0
1642737490000|2022-01-21 03:58:10|465.83|463.03|465.66|462.86|465.83|463.03|465.66|462.86|0
1642737500000|2022-01-21 03:58:20|465.83|463.03|465.66|462.86|465.83|463.03|465.58|462.78|0
1642737510000|2022-01-21 03:58:30|465.75|462.95|465.83|463.03|466.16|463.36|465.75|462.95|0
1642737520000|2022-01-21 03:58:40|465.91|463.11|465.91|463.11|465.91|463.11|465.91|463.11|0
1642737530000|2022-01-21 03:58:50|465.66|462.86|465.83|463.03|465.83|463.03|465.66|462.86|0
1642737540000|2022-01-21 03:59:00|465.75|462.95|465.5|462.7|465.75|462.95|465.5|462.7|0
1642737550000|2022-01-21 03:59:10|465.34|462.54|465.17|462.37|465.34|462.54|465.17|462.37|0
1642737560000|2022-01-21 03:59:20|465.01|462.21|464.52|461.72|465.01|462.21|464.44|461.64|0
1642737570000|2022-01-21 03:59:30|464.68|461.88|464.76|461.96|464.84|462.04|464.68|461.88|0
1642737580000|2022-01-21 03:59:40|464.68|461.88|464.68|461.88|464.68|461.88|464.68|461.88|0
1642737590000|2022-01-21 03:59:50|464.27|461.47|464.52|461.72|464.68|461.88|464.27|461.47|0
1642737600000|2022-01-21 04:00:00|464.6|461.8|464.44|461.64|464.6|461.8|464.35|461.55|0
1642737610000|2022-01-21 04:00:10|464.35|461.55|464.27|461.47|464.35|461.55|464.11|461.31|0
1642737620000|2022-01-21 04:00:20|464.19|461.39|463.53|460.73|464.19|461.39|463.53|460.73|0
1642737630000|2022-01-21 04:00:30|463.37|460.57|463.45|460.65|463.53|460.73|463.37|460.57|0
1642737640000|2022-01-21 04:00:40|463.37|460.57|463.37|460.57|463.37|460.57|463.21|460.41|0
1642737650000|2022-01-21 04:00:50|463.13|460.33|462.71|459.91|463.13|460.33|462.71|459.91|0
1642737660000|2022-01-21 04:01:00|462.39|459.59|462.64|459.84|462.64|459.84|462.39|459.59|0
1642737670000|2022-01-21 04:01:10|462.71|459.91|462.88|460.08|462.88|460.08|462.71|459.91|0
1642737680000|2022-01-21 04:01:20|462.64|459.84|462.47|459.67|462.64|459.84|462.47|459.67|0
1642737690000|2022-01-21 04:01:30|462.39|459.59|462.47|459.67|462.47|459.67|462.22|459.42|0
1642737700000|2022-01-21 04:01:40|462.55|459.75|462.39|459.59|462.55|459.75|462.22|459.42|0
1642737710000|2022-01-21 04:01:50|462.55|459.75|462.39|459.59|462.55|459.75|462.22|459.42|0
1642737720000|2022-01-21 04:02:00|462.06|459.26|461.98|459.18|462.06|459.26|461.73|458.93|0
1642737730000|2022-01-21 04:02:10|462.06|459.26|462.39|459.59|462.55|459.75|462.06|459.26|0
1642737740000|2022-01-21 04:02:20|462.22|459.42|462.22|459.42|462.22|459.42|462.06|459.26|0
1642737750000|2022-01-21 04:02:30|462.15|459.35|461.9|459.1|462.15|459.35|461.9|459.1|0
1642737760000|2022-01-21 04:02:40|461.41|458.61|461.57|458.77|461.66|458.86|461.41|458.61|0
1642737770000|2022-01-21 04:02:50|461.73|458.93|461.9|459.1|461.98|459.18|461.73|458.93|0
1642737780000|2022-01-21 04:03:00|462.06|459.26|461.9|459.1|462.06|459.26|461.9|459.1|0
1642737790000|2022-01-21 04:03:10|461.66|458.86|461.57|458.77|461.66|458.86|461.57|458.77|0
1642737800000|2022-01-21 04:03:20|461.41|458.61|461.24|458.44|461.41|458.61|461.08|458.28|0
1642737810000|2022-01-21 04:03:30|461.41|458.61|461.41|458.61|461.41|458.61|461.24|458.44|0
1642737820000|2022-01-21 04:03:40|461.57|458.77|461.65|458.85|461.65|458.85|461.57|458.77|0
1642737830000|2022-01-21 04:03:50|461.24|458.44|460.75|457.95|461.24|458.44|460.75|457.95|0
1642737840000|2022-01-21 04:04:00|460.43|457.63|460.84|458.04|460.84|458.04|460.43|457.63|0
1642737850000|2022-01-21 04:04:10|460.92|458.12|461.08|458.28|461.08|458.28|460.75|457.95|0
1642737860000|2022-01-21 04:04:20|460.75|457.95|460.59|457.79|460.75|457.95|460.59|457.79|0
1642737870000|2022-01-21 04:04:30|460.75|457.95|460.75|457.95|461.08|458.28|460.59|457.79|0
1642737880000|2022-01-21 04:04:40|460.92|458.12|460.84|458.04|460.92|458.12|460.75|457.95|0
1642737890000|2022-01-21 04:04:50|461.08|458.28|461|458.2|461.08|458.28|461|458.2|0
1642737900000|2022-01-21 04:05:00|460.92|458.12|460.59|457.79|460.92|458.12|460.59|457.79|0
1642737910000|2022-01-21 04:05:10|460.68|457.88|459.94|457.14|460.68|457.88|459.94|457.14|0
1642737920000|2022-01-21 04:05:20|459.78|456.98|460.1|457.3|460.1|457.3|459.78|456.98|0
1642737930000|2022-01-21 04:05:30|459.94|457.14|459.12|456.32|459.94|457.14|459.12|456.32|0
1642737940000|2022-01-21 04:05:40|459.29|456.49|459.37|456.57|459.45|456.65|459.21|456.41|0
1642737950000|2022-01-21 04:05:50|459.45|456.65|459.45|456.65|459.45|456.65|459.29|456.49|0
1642737960000|2022-01-21 04:06:00|459.37|456.57|459.21|456.41|459.37|456.57|459.12|456.32|0
1642737970000|2022-01-21 04:06:10|459.12|456.32|459.29|456.49|459.29|456.49|459.12|456.32|0
1642737980000|2022-01-21 04:06:20|459.45|456.65|459.12|456.32|459.45|456.65|459.12|456.32|0
1642737990000|2022-01-21 04:06:30|459.05|456.25|459.05|456.25|459.05|456.25|458.64|455.84|0
1642738000000|2022-01-21 04:06:40|459.12|456.32|458.64|455.84|459.12|456.32|458.64|455.84|0
1642738010000|2022-01-21 04:06:50|458.47|455.67|458.8|456|458.8|456|458.47|455.67|0
1642738020000|2022-01-21 04:07:00|458.88|456.08|458.8|456|458.88|456.08|458.72|455.92|0
1642738040000|2022-01-21 04:07:20|458.64|455.84|458.8|456|458.8|456|458.64|455.84|0
1642738050000|2022-01-21 04:07:30|458.96|456.16|458.8|456|458.96|456.16|458.8|456|0
1642738060000|2022-01-21 04:07:40|458.15|455.35|457.82|455.02|458.15|455.35|457.82|455.02|0
1642738070000|2022-01-21 04:07:50|458.07|455.27|457.5|454.7|458.07|455.27|457.5|454.7|0
1642738080000|2022-01-21 04:08:00|457.34|454.54|457.01|454.21|457.34|454.54|457.01|454.21|0
1642738090000|2022-01-21 04:08:10|457.34|454.54|457.17|454.37|457.34|454.54|457.01|454.21|0
1642738100000|2022-01-21 04:08:20|457.34|454.54|457.5|454.7|457.5|454.7|457.34|454.54|0
1642738110000|2022-01-21 04:08:30|457.34|454.54|457.34|454.54|457.5|454.7|457.34|454.54|0
1642738130000|2022-01-21 04:08:50|457.5|454.7|457.17|454.37|457.5|454.7|457.17|454.37|0
1642738140000|2022-01-21 04:09:00|457.01|454.21|456.85|454.05|457.01|454.21|456.85|454.05|0
1642738150000|2022-01-21 04:09:10|456.69|453.89|456.85|454.05|456.85|454.05|456.69|453.89|0
1642738160000|2022-01-21 04:09:20|456.69|453.89|456.85|454.05|457.01|454.21|456.69|453.89|0
1642738170000|2022-01-21 04:09:30|457.01|454.21|456.85|454.05|457.01|454.21|456.69|453.89|0
1642738180000|2022-01-21 04:09:40|456.69|453.89|456.85|454.05|456.85|454.05|456.69|453.89|0
1642738190000|2022-01-21 04:09:50|456.69|453.89|456.69|453.89|456.69|453.89|456.69|453.89|0
1642738200000|2022-01-21 04:10:00|456.85|454.05|456.69|453.89|456.85|454.05|456.69|453.89|0
1642738210000|2022-01-21 04:10:10|456.85|454.05|457.1|454.3|457.1|454.3|456.85|454.05|0
1642738220000|2022-01-21 04:10:20|457.17|454.37|457.66|454.86|457.66|454.86|457.17|454.37|0
1642738230000|2022-01-21 04:10:30|457.34|454.54|457.34|454.54|457.34|454.54|457.34|454.54|0
1642738240000|2022-01-21 04:10:40|457.5|454.7|457.34|454.54|457.5|454.7|457.34|454.54|0
1642738250000|2022-01-21 04:10:50|457.5|454.7|457.5|454.7|457.66|454.86|457.5|454.7|0
1642738260000|2022-01-21 04:11:00|457.66|454.86|457.66|454.86|457.66|454.86|457.5|454.7|0
1642738360000|2022-01-21 04:12:40|457.5|454.7|457.26|454.46|457.5|454.7|457.01|454.21|0
1642738370000|2022-01-21 04:12:50|457.17|454.37|457.09|454.29|457.33|454.53|457.09|454.29|0
1642738380000|2022-01-21 04:13:00|457.17|454.37|457.17|454.37|457.17|454.37|457.17|454.37|0
1642738390000|2022-01-21 04:13:10|456.85|454.05|456.69|453.89|456.85|454.05|456.69|453.89|0
1642738410000|2022-01-21 04:13:30|456.61|453.81|456.61|453.81|456.61|453.81|456.61|453.81|0
1642738420000|2022-01-21 04:13:40|456.69|453.89|456.69|453.89|456.85|454.05|456.69|453.89|0
1642738430000|2022-01-21 04:13:50|456.85|454.05|457.01|454.21|457.01|454.21|456.85|454.05|0
1642738440000|2022-01-21 04:14:00|457.33|454.53|457.42|454.62|457.42|454.62|457.33|454.53|0
1642738450000|2022-01-21 04:14:10|457.5|454.7|457.66|454.86|457.66|454.86|457.5|454.7|0
1642738460000|2022-01-21 04:14:20|458.31|455.51|457.98|455.18|458.31|455.51|457.98|455.18|0
1642738470000|2022-01-21 04:14:30|458.15|455.35|458.23|455.43|458.23|455.43|458.15|455.35|0
1642738480000|2022-01-21 04:14:40|458.15|455.35|457.98|455.18|458.15|455.35|457.98|455.18|0
1642738490000|2022-01-21 04:14:50|458.07|455.27|458.23|455.43|458.23|455.43|458.07|455.27|0
1642738500000|2022-01-21 04:15:00|458.31|455.51|458.47|455.67|458.63|455.83|458.31|455.51|0
1642738510000|2022-01-21 04:15:10|458.31|455.51|458.8|456|458.8|456|458.31|455.51|0
1642738520000|2022-01-21 04:15:20|458.56|455.76|458.56|455.76|458.56|455.76|458.56|455.76|0
1642738530000|2022-01-21 04:15:30|458.63|455.83|458.63|455.83|458.63|455.83|458.56|455.76|0
1642738540000|2022-01-21 04:15:40|458.8|456|459.04|456.24|459.04|456.24|458.8|456|0
1642738550000|2022-01-21 04:15:50|458.8|456|458.63|455.83|458.88|456.08|458.63|455.83|0
1642738560000|2022-01-21 04:16:00|458.56|455.76|458.15|455.35|458.56|455.76|458.15|455.35|0
1642738570000|2022-01-21 04:16:10|458.23|455.43|458.56|455.76|458.56|455.76|458.23|455.43|0
1642738580000|2022-01-21 04:16:20|458.8|456|458.88|456.08|458.96|456.16|458.8|456|0
1642738590000|2022-01-21 04:16:30|458.96|456.16|458.96|456.16|458.96|456.16|458.96|456.16|0
1642738610000|2022-01-21 04:16:50|459.28|456.48|459.45|456.65|459.45|456.65|459.28|456.48|0
1642738620000|2022-01-21 04:17:00|459.37|456.57|459.12|456.32|459.37|456.57|459.12|456.32|0
1642738630000|2022-01-21 04:17:10|459.04|456.24|459.04|456.24|459.04|456.24|458.96|456.16|0
1642738640000|2022-01-21 04:17:20|459.12|456.32|459.04|456.24|459.12|456.32|459.04|456.24|0
1642738650000|2022-01-21 04:17:30|459.12|456.32|459.12|456.32|459.28|456.48|459.12|456.32|0
1642738660000|2022-01-21 04:17:40|459.21|456.41|459.45|456.65|459.45|456.65|459.21|456.41|0
1642738670000|2022-01-21 04:17:50|459.61|456.81|459.77|456.97|459.77|456.97|459.53|456.73|0
1642738680000|2022-01-21 04:18:00|460.42|457.62|459.93|457.13|460.42|457.62|459.93|457.13|0
1642738690000|2022-01-21 04:18:10|459.86|457.06|459.61|456.81|460.1|457.3|459.61|456.81|0
1642738700000|2022-01-21 04:18:20|459.77|456.97|459.77|456.97|459.77|456.97|459.61|456.81|0
1642738710000|2022-01-21 04:18:30|459.93|457.13|459.77|456.97|459.93|457.13|459.77|456.97|0
1642738720000|2022-01-21 04:18:40|459.86|457.06|460.1|457.3|460.1|457.3|459.86|457.06|0
1642738730000|2022-01-21 04:18:50|460.26|457.46|460.59|457.79|460.59|457.79|460.1|457.3|0
1642738740000|2022-01-21 04:19:00|460.75|457.95|460.59|457.79|461.08|458.28|460.59|457.79|0
1642738750000|2022-01-21 04:19:10|460.42|457.62|459.77|456.97|460.42|457.62|459.77|456.97|0
1642738760000|2022-01-21 04:19:20|459.93|457.13|459.77|456.97|460.1|457.3|459.77|456.97|0
1642738770000|2022-01-21 04:19:30|459.86|457.06|460.02|457.22|460.02|457.22|459.86|457.06|0
1642738780000|2022-01-21 04:19:40|460.1|457.3|460.1|457.3|460.1|457.3|460.1|457.3|0
1642738790000|2022-01-21 04:19:50|460.34|457.54|460.34|457.54|460.34|457.54|460.26|457.46|0
1642738800000|2022-01-21 04:20:00|460.1|457.3|459.77|456.97|460.1|457.3|459.69|456.89|0
1642738810000|2022-01-21 04:20:10|459.86|457.06|459.86|457.06|459.93|457.13|459.86|457.06|0
1642738820000|2022-01-21 04:20:20|459.93|457.13|459.61|456.81|459.93|457.13|459.61|456.81|0
1642738830000|2022-01-21 04:20:30|459.69|456.89|459.61|456.81|459.69|456.89|459.61|456.81|0
1642738840000|2022-01-21 04:20:40|459.69|456.89|459.61|456.81|459.69|456.89|459.61|456.81|0
1642738850000|2022-01-21 04:20:50|459.28|456.48|459.28|456.48|459.28|456.48|459.2|456.4|0
1642738860000|2022-01-21 04:21:00|459.12|456.32|459.61|456.81|459.61|456.81|459.12|456.32|0
1642738870000|2022-01-21 04:21:10|459.77|456.97|459.61|456.81|459.77|456.97|459.61|456.81|0
1642738880000|2022-01-21 04:21:20|459.69|456.89|459.77|456.97|459.77|456.97|459.69|456.89|0
1642738890000|2022-01-21 04:21:30|459.61|456.81|460.02|457.22|460.02|457.22|459.44|456.64|0
1642738900000|2022-01-21 04:21:40|460.26|457.46|460.26|457.46|460.26|457.46|460.26|457.46|0
1642738910000|2022-01-21 04:21:50|460.34|457.54|460.75|457.95|460.75|457.95|460.26|457.46|0
1642738920000|2022-01-21 04:22:00|460.91|458.11|460.75|457.95|460.91|458.11|460.75|457.95|0
1642738930000|2022-01-21 04:22:10|460.91|458.11|460.75|457.95|460.91|458.11|460.75|457.95|0
1642738940000|2022-01-21 04:22:20|460.58|457.78|460.75|457.95|460.75|457.95|460.42|457.62|0
1642738950000|2022-01-21 04:22:30|460.83|458.03|460.75|457.95|460.83|458.03|460.75|457.95|0
1642738960000|2022-01-21 04:22:40|461.07|458.27|461.07|458.27|461.07|458.27|461.07|458.27|0
1642738970000|2022-01-21 04:22:50|461.16|458.36|461.07|458.27|461.16|458.36|461.07|458.27|0
1642738980000|2022-01-21 04:23:00|461.16|458.36|461.07|458.27|461.16|458.36|461.07|458.27|0
1642738990000|2022-01-21 04:23:10|461|458.2|461.4|458.6|461.4|458.6|461|458.2|0
1642739000000|2022-01-21 04:23:20|461.24|458.44|461.4|458.6|461.4|458.6|461.24|458.44|0
1642739010000|2022-01-21 04:23:30|461.32|458.52|461.32|458.52|461.32|458.52|461.32|458.52|0
1642739020000|2022-01-21 04:23:40|461.24|458.44|461.07|458.27|461.32|458.52|461.07|458.27|0
1642739030000|2022-01-21 04:23:50|461|458.2|460.91|458.11|461|458.2|460.91|458.11|0
1642739040000|2022-01-21 04:24:00|461|458.2|461|458.2|461|458.2|461|458.2|0
1642739050000|2022-01-21 04:24:10|460.91|458.11|461.16|458.36|461.16|458.36|460.91|458.11|0
1642739060000|2022-01-21 04:24:20|461.24|458.44|461.07|458.27|461.24|458.44|461.07|458.27|0
1642739070000|2022-01-21 04:24:30|461.16|458.36|461.24|458.44|461.24|458.44|461.07|458.27|0
1642739080000|2022-01-21 04:24:40|461.16|458.36|461.07|458.27|461.16|458.36|461.07|458.27|0
1642739090000|2022-01-21 04:24:50|460.58|457.78|460.75|457.95|460.75|457.95|460.42|457.62|0
1642739100000|2022-01-21 04:25:00|460.67|457.87|460.58|457.78|460.67|457.87|460.58|457.78|0
1642739110000|2022-01-21 04:25:10|460.51|457.71|460.67|457.87|460.67|457.87|460.42|457.62|0
1642739120000|2022-01-21 04:25:20|460.75|457.95|460.75|457.95|460.91|458.11|460.75|457.95|0
1642739130000|2022-01-21 04:25:30|460.67|457.87|460.58|457.78|460.75|457.95|460.58|457.78|0
1642739140000|2022-01-21 04:25:40|460.67|457.87|460.67|457.87|460.75|457.95|460.67|457.87|0
1642739150000|2022-01-21 04:25:50|460.58|457.78|459.93|457.13|460.58|457.78|459.93|457.13|0
1642739160000|2022-01-21 04:26:00|459.77|456.97|460.26|457.46|460.42|457.62|459.77|456.97|0
1642739170000|2022-01-21 04:26:10|460.42|457.62|460.99|458.19|460.99|458.19|460.42|457.62|0
1642739180000|2022-01-21 04:26:20|461.4|458.6|461.56|458.76|461.73|458.93|461.4|458.6|0
1642739190000|2022-01-21 04:26:30|461.65|458.85|461.73|458.93|461.73|458.93|461.65|458.85|0
1642739200000|2022-01-21 04:26:40|461.89|459.09|462.14|459.34|462.14|459.34|461.89|459.09|0
1642739210000|2022-01-21 04:26:50|462.22|459.42|462.22|459.42|462.22|459.42|462.05|459.25|0
1642739220000|2022-01-21 04:27:00|462.05|459.25|462.05|459.25|462.22|459.42|461.89|459.09|0
1642739230000|2022-01-21 04:27:10|461.73|458.93|461.56|458.76|461.73|458.93|461.56|458.76|0
1642739240000|2022-01-21 04:27:20|461.4|458.6|461.24|458.44|461.56|458.76|461.24|458.44|0
1642739250000|2022-01-21 04:27:30|461.32|458.52|461.4|458.6|461.4|458.6|461.32|458.52|0
1642739260000|2022-01-21 04:27:40|460.91|458.11|460.58|457.78|460.91|458.11|460.58|457.78|0
1642739270000|2022-01-21 04:27:50|460.34|457.54|460.34|457.54|460.42|457.62|460.34|457.54|0
1642739280000|2022-01-21 04:28:00|460.18|457.38|460.09|457.29|460.34|457.54|460.09|457.29|0
1642739290000|2022-01-21 04:28:10|459.93|457.13|459.85|457.05|459.93|457.13|459.85|457.05|0
1642739300000|2022-01-21 04:28:20|459.93|457.13|459.85|457.05|459.93|457.13|459.85|457.05|0
1642739310000|2022-01-21 04:28:30|459.77|456.97|459.93|457.13|459.93|457.13|459.44|456.64|0
1642739320000|2022-01-21 04:28:40|459.77|456.97|459.69|456.89|459.77|456.97|459.6|456.8|0
1642739330000|2022-01-21 04:28:50|459.77|456.97|459.44|456.64|459.77|456.97|459.44|456.64|0
1642739340000|2022-01-21 04:29:00|459.6|456.8|459.53|456.73|459.6|456.8|459.44|456.64|0
1642739350000|2022-01-21 04:29:10|459.6|456.8|459.53|456.73|459.6|456.8|459.53|456.73|0
1642739360000|2022-01-21 04:29:20|459.44|456.64|459.44|456.64|459.44|456.64|459.44|456.64|0
1642739370000|2022-01-21 04:29:30|459.28|456.48|459.44|456.64|459.44|456.64|459.28|456.48|0
1642739380000|2022-01-21 04:29:40|459.6|456.8|459.6|456.8|459.6|456.8|459.28|456.48|0
1642739390000|2022-01-21 04:29:50|459.44|456.64|459.44|456.64|459.44|456.64|459.36|456.56|0
1642739400000|2022-01-21 04:30:00|459.69|456.89|460.01|457.21|460.01|457.21|459.6|456.8|0
1642739410000|2022-01-21 04:30:10|459.77|456.97|459.6|456.8|459.85|457.05|459.6|456.8|0
1642739420000|2022-01-21 04:30:20|459.44|456.64|459.6|456.8|459.6|456.8|459.44|456.64|0
1642739430000|2022-01-21 04:30:30|459.53|456.73|459.44|456.64|459.6|456.8|459.44|456.64|0
1642739440000|2022-01-21 04:30:40|459.28|456.48|458.63|455.83|459.28|456.48|458.63|455.83|0
1642739450000|2022-01-21 04:30:50|458.3|455.5|458.14|455.34|458.47|455.67|458.14|455.34|0
1642739460000|2022-01-21 04:31:00|458.47|455.67|457.98|455.18|458.47|455.67|457.98|455.18|0
1642739470000|2022-01-21 04:31:10|458.14|455.34|458.06|455.26|458.14|455.34|458.06|455.26|0
1642739480000|2022-01-21 04:31:20|458.14|455.34|458.14|455.34|458.14|455.34|458.06|455.26|0
1642739490000|2022-01-21 04:31:30|458.22|455.42|458.22|455.42|458.3|455.5|458.22|455.42|0
1642739500000|2022-01-21 04:31:40|458.3|455.5|458.14|455.34|458.3|455.5|458.14|455.34|0
1642739510000|2022-01-21 04:31:50|458.3|455.5|457.98|455.18|458.3|455.5|457.98|455.18|0
1642739520000|2022-01-21 04:32:00|457.82|455.02|457.49|454.69|457.82|455.02|457.49|454.69|0
1642739530000|2022-01-21 04:32:10|457.65|454.85|457.65|454.85|457.81|455.01|457.65|454.85|0
1642739540000|2022-01-21 04:32:20|457.81|455.01|458.06|455.26|458.06|455.26|457.81|455.01|0
1642739550000|2022-01-21 04:32:30|457.98|455.18|458.14|455.34|458.14|455.34|457.98|455.18|0
1642739560000|2022-01-21 04:32:40|458.06|455.26|458.14|455.34|458.14|455.34|458.06|455.26|0
1642739570000|2022-01-21 04:32:50|458.46|455.66|458.46|455.66|458.55|455.75|458.46|455.66|0
1642739580000|2022-01-21 04:33:00|458.79|455.99|458.79|455.99|458.95|456.15|458.79|455.99|0
1642739590000|2022-01-21 04:33:10|459.12|456.32|459.53|456.73|459.53|456.73|459.04|456.24|0
1642739600000|2022-01-21 04:33:20|459.36|456.56|459.2|456.4|459.6|456.8|459.2|456.4|0
1642739610000|2022-01-21 04:33:30|459.77|456.97|459.77|456.97|459.77|456.97|459.6|456.8|0
1642739620000|2022-01-21 04:33:40|459.44|456.64|459.36|456.56|459.44|456.64|459.36|456.56|0
1642739630000|2022-01-21 04:33:50|459.11|456.31|459.04|456.24|459.11|456.31|458.95|456.15|0
1642739640000|2022-01-21 04:34:00|458.79|455.99|458.87|456.07|458.95|456.15|458.79|455.99|0
1642739650000|2022-01-21 04:34:10|458.63|455.83|458.79|455.99|458.79|455.99|458.39|455.59|0
1642739660000|2022-01-21 04:34:20|458.87|456.07|459.04|456.24|459.04|456.24|458.87|456.07|0
1642739670000|2022-01-21 04:34:30|458.95|456.15|459.36|456.56|459.36|456.56|458.95|456.15|0
1642739680000|2022-01-21 04:34:40|459.28|456.48|459.28|456.48|459.36|456.56|459.28|456.48|0
1642739690000|2022-01-21 04:34:50|459.44|456.64|460.09|457.29|460.09|457.29|459.44|456.64|0
1642739700000|2022-01-21 04:35:00|460.01|457.21|460.01|457.21|460.01|457.21|460.01|457.21|0
1642739710000|2022-01-21 04:35:10|459.93|457.13|459.77|456.97|459.93|457.13|459.6|456.8|0
1642739720000|2022-01-21 04:35:20|459.69|456.89|459.52|456.72|459.77|456.97|459.52|456.72|0
1642739730000|2022-01-21 04:35:30|459.6|456.8|459.69|456.89|459.69|456.89|459.6|456.8|0
1642739740000|2022-01-21 04:35:40|459.85|457.05|459.77|456.97|459.93|457.13|459.77|456.97|0
1642739750000|2022-01-21 04:35:50|459.44|456.64|459.44|456.64|459.44|456.64|459.44|456.64|0
1642739760000|2022-01-21 04:36:00|459.36|456.56|459.36|456.56|459.44|456.64|459.36|456.56|0
1642739770000|2022-01-21 04:36:10|459.44|456.64|459.2|456.4|459.44|456.64|459.2|456.4|0
1642739780000|2022-01-21 04:36:20|459.28|456.48|459.6|456.8|459.6|456.8|459.28|456.48|0
1642739790000|2022-01-21 04:36:30|459.52|456.72|459.6|456.8|459.6|456.8|459.52|456.72|0
1642739800000|2022-01-21 04:36:40|459.44|456.64|459.93|457.13|459.93|457.13|459.44|456.64|0
1642739810000|2022-01-21 04:36:50|460.09|457.29|459.85|457.05|460.09|457.29|459.85|457.05|0
1642739820000|2022-01-21 04:37:00|459.76|456.96|459.44|456.64|459.76|456.96|459.28|456.48|0
1642739830000|2022-01-21 04:37:10|459.2|456.4|459.44|456.64|459.44|456.64|459.2|456.4|0
1642739850000|2022-01-21 04:37:30|459.85|457.05|460.01|457.21|460.01|457.21|459.85|457.05|0
1642739860000|2022-01-21 04:37:40|459.93|457.13|459.85|457.05|460.01|457.21|459.85|457.05|0
1642739870000|2022-01-21 04:37:50|459.76|456.96|459.76|456.96|459.76|456.96|459.76|456.96|0
1642739880000|2022-01-21 04:38:00|460.01|457.21|459.93|457.13|460.09|457.29|459.93|457.13|0
1642739890000|2022-01-21 04:38:10|460.01|457.21|459.69|456.89|460.01|457.21|459.69|456.89|0
1642739900000|2022-01-21 04:38:20|459.76|456.96|459.6|456.8|459.93|457.13|459.6|456.8|0
1642739910000|2022-01-21 04:38:30|459.69|456.89|459.85|457.05|459.85|457.05|459.69|456.89|0
1642739920000|2022-01-21 04:38:40|459.76|456.96|459.76|456.96|459.76|456.96|459.76|456.96|0
1642739930000|2022-01-21 04:38:50|459.69|456.89|459.44|456.64|459.69|456.89|459.44|456.64|0
1642739940000|2022-01-21 04:39:00|459.28|456.48|459.28|456.48|459.44|456.64|459.28|456.48|0
1642739950000|2022-01-21 04:39:10|459.03|456.23|458.87|456.07|459.03|456.23|458.62|455.82|0
1642739960000|2022-01-21 04:39:20|458.62|455.82|458.46|455.66|458.62|455.82|458.46|455.66|0
1642739970000|2022-01-21 04:39:30|458.62|455.82|458.62|455.82|458.62|455.82|458.62|455.82|0
1642739980000|2022-01-21 04:39:40|458.71|455.91|458.71|455.91|458.71|455.91|458.62|455.82|0
1642739990000|2022-01-21 04:39:50|458.95|456.15|458.95|456.15|459.11|456.31|458.95|456.15|0
1642740000000|2022-01-21 04:40:00|459.03|456.23|458.95|456.15|459.03|456.23|458.95|456.15|0
1642740010000|2022-01-21 04:40:10|459.2|456.4|458.79|455.99|459.2|456.4|458.79|455.99|0
1642740020000|2022-01-21 04:40:20|458.95|456.15|459.03|456.23|459.03|456.23|458.95|456.15|0
1642740030000|2022-01-21 04:40:30|457.71|454.91|457.79|454.99|457.79|454.99|457.71|454.91|0
1642740040000|2022-01-21 04:40:40|457.71|454.91|458.37|455.57|458.37|455.57|457.71|454.91|0
1642740050000|2022-01-21 04:40:50|458.29|455.49|458.78|455.98|458.78|455.98|458.29|455.49|0
1642740060000|2022-01-21 04:41:00|458.94|456.14|458.78|455.98|459.1|456.3|458.78|455.98|0
1642740070000|2022-01-21 04:41:10|459.35|456.55|459.75|456.95|459.75|456.95|459.35|456.55|0
1642740080000|2022-01-21 04:41:20|459.43|456.63|459.43|456.63|459.43|456.63|459.26|456.46|0
1642740090000|2022-01-21 04:41:30|459.59|456.79|459.51|456.71|459.59|456.79|459.51|456.71|0
1642740100000|2022-01-21 04:41:40|459.43|456.63|459.43|456.63|459.43|456.63|459.35|456.55|0
1642740110000|2022-01-21 04:41:50|459.26|456.46|459.26|456.46|459.35|456.55|459.26|456.46|0
1642740120000|2022-01-21 04:42:00|459.1|456.3|459.19|456.39|459.26|456.46|459.1|456.3|0
1642740130000|2022-01-21 04:42:10|459.1|456.3|459.1|456.3|459.1|456.3|459.02|456.22|0
1642740140000|2022-01-21 04:42:20|459.19|456.39|459.02|456.22|459.19|456.39|459.02|456.22|0
1642740150000|2022-01-21 04:42:30|459.1|456.3|459.43|456.63|459.43|456.63|459.1|456.3|0
1642740160000|2022-01-21 04:42:40|459.19|456.39|459.02|456.22|459.19|456.39|459.02|456.22|0
1642740170000|2022-01-21 04:42:50|458.94|456.14|458.94|456.14|458.94|456.14|458.94|456.14|0
1642740180000|2022-01-21 04:43:00|458.77|455.97|458.61|455.81|458.77|455.97|458.53|455.73|0
1642740190000|2022-01-21 04:43:10|458.7|455.9|459.26|456.46|459.43|456.63|458.7|455.9|0
1642740200000|2022-01-21 04:43:20|459.18|456.38|459.43|456.63|459.43|456.63|459.18|456.38|0
1642740210000|2022-01-21 04:43:30|459.26|456.46|458.94|456.14|459.43|456.63|458.94|456.14|0
1642740220000|2022-01-21 04:43:40|459.67|456.87|460.4|457.6|460.4|457.6|459.67|456.87|0
1642740240000|2022-01-21 04:44:00|460.24|457.44|460.33|457.53|460.33|457.53|460.24|457.44|0
1642740250000|2022-01-21 04:44:10|460.4|457.6|460.4|457.6|460.4|457.6|460.4|457.6|0
1642740260000|2022-01-21 04:44:20|460.49|457.69|460.24|457.44|460.57|457.77|460.24|457.44|0
1642740270000|2022-01-21 04:44:30|460.08|457.28|460.49|457.69|460.57|457.77|460.08|457.28|0
1642740280000|2022-01-21 04:44:40|460.33|457.53|460.08|457.28|460.4|457.6|460.08|457.28|0
1642740290000|2022-01-21 04:44:50|460.16|457.36|460.24|457.44|460.24|457.44|460.16|457.36|0
1642740300000|2022-01-21 04:45:00|460.08|457.28|460.08|457.28|460.16|457.36|460.08|457.28|0
1642740310000|2022-01-21 04:45:10|460|457.2|459.75|456.95|460|457.2|459.75|456.95|0
1642740320000|2022-01-21 04:45:20|459.67|456.87|459.59|456.79|459.75|456.95|459.59|456.79|0
1642740330000|2022-01-21 04:45:30|460.08|457.28|460.08|457.28|460.4|457.6|460.08|457.28|0
1642740340000|2022-01-21 04:45:40|460.24|457.44|460.08|457.28|460.24|457.44|460.08|457.28|0
1642740350000|2022-01-21 04:45:50|460.24|457.44|459.91|457.11|460.24|457.44|459.91|457.11|0
1642740360000|2022-01-21 04:46:00|459.84|457.04|459.59|456.79|459.84|457.04|459.59|456.79|0
1642740370000|2022-01-21 04:46:10|459.91|457.11|459.91|457.11|459.91|457.11|459.91|457.11|0
1642740380000|2022-01-21 04:46:20|459.84|457.04|459.67|456.87|459.84|457.04|459.67|456.87|0
1642740390000|2022-01-21 04:46:30|459.75|456.95|459.84|457.04|459.84|457.04|459.75|456.95|0
1642740400000|2022-01-21 04:46:40|459.67|456.87|459.51|456.71|459.67|456.87|459.51|456.71|0
1642740410000|2022-01-21 04:46:50|459.59|456.79|459.59|456.79|459.67|456.87|459.59|456.79|0
1642740420000|2022-01-21 04:47:00|459.84|457.04|459.84|457.04|459.84|457.04|459.84|457.04|0
1642740430000|2022-01-21 04:47:10|459.67|456.87|459.84|457.04|459.84|457.04|459.67|456.87|0
1642740440000|2022-01-21 04:47:20|459.91|457.11|459.75|456.95|459.91|457.11|459.59|456.79|0
1642740450000|2022-01-21 04:47:30|459.91|457.11|459.84|457.04|459.91|457.11|459.84|457.04|0
1642740460000|2022-01-21 04:47:40|459.75|456.95|459.67|456.87|459.75|456.95|459.67|456.87|0
1642740470000|2022-01-21 04:47:50|460.33|457.53|460.4|457.6|460.49|457.69|460.33|457.53|0
1642740480000|2022-01-21 04:48:00|460.49|457.69|460.33|457.53|460.49|457.69|460.24|457.44|0
1642740490000|2022-01-21 04:48:10|460.24|457.44|460.89|458.09|460.89|458.09|460.24|457.44|0
1642740500000|2022-01-21 04:48:20|460.81|458.01|460.81|458.01|460.81|458.01|460.73|457.93|0
1642740510000|2022-01-21 04:48:30|460.89|458.09|461.22|458.42|461.22|458.42|460.89|458.09|0
1642740520000|2022-01-21 04:48:40|461.38|458.58|461.06|458.26|461.38|458.58|461.06|458.26|0
1642740530000|2022-01-21 04:48:50|461.22|458.42|461.55|458.75|461.55|458.75|461.22|458.42|0
1642740540000|2022-01-21 04:49:00|462.53|459.73|462.04|459.24|462.53|459.73|461.87|459.07|0
1642740550000|2022-01-21 04:49:10|462.45|459.65|461.55|458.75|462.45|459.65|461.55|458.75|0
1642740560000|2022-01-21 04:49:20|461.47|458.67|461.55|458.75|461.55|458.75|461.14|458.34|0
1642740570000|2022-01-21 04:49:30|461.3|458.5|461.55|458.75|461.55|458.75|461.3|458.5|0
1642740580000|2022-01-21 04:49:40|461.63|458.83|461.55|458.75|461.63|458.83|461.55|458.75|0
1642740590000|2022-01-21 04:49:50|461.38|458.58|461.71|458.91|461.8|459|461.38|458.58|0
1642740600000|2022-01-21 04:50:00|461.63|458.83|461.47|458.67|461.63|458.83|461.47|458.67|0
1642740610000|2022-01-21 04:50:10|461.63|458.83|461.47|458.67|461.63|458.83|461.47|458.67|0
1642740620000|2022-01-21 04:50:20|461.38|458.58|461.55|458.75|461.55|458.75|461.38|458.58|0
1642740630000|2022-01-21 04:50:30|461.63|458.83|461.63|458.83|461.63|458.83|461.47|458.67|0
1642740640000|2022-01-21 04:50:40|461.71|458.91|462.2|459.4|462.2|459.4|461.71|458.91|0
1642740650000|2022-01-21 04:50:50|462.04|459.24|461.87|459.07|462.04|459.24|461.87|459.07|0
1642740660000|2022-01-21 04:51:00|461.71|458.91|461.38|458.58|461.71|458.91|461.38|458.58|0
1642740670000|2022-01-21 04:51:10|461.22|458.42|461.3|458.5|461.38|458.58|461.22|458.42|0
1642740680000|2022-01-21 04:51:20|461.55|458.75|461.63|458.83|461.63|458.83|461.47|458.67|0
1642740690000|2022-01-21 04:51:30|461.87|459.07|462.04|459.24|462.04|459.24|461.87|459.07|0
1642740700000|2022-01-21 04:51:40|462.36|459.56|462.29|459.49|462.53|459.73|462.29|459.49|0
1642740710000|2022-01-21 04:51:50|462.36|459.56|461.71|458.91|462.36|459.56|461.71|458.91|0
1642740720000|2022-01-21 04:52:00|461.87|459.07|461.87|459.07|462.04|459.24|461.87|459.07|0
1642740730000|2022-01-21 04:52:10|461.79|458.99|461.55|458.75|461.79|458.99|461.55|458.75|0
1642740740000|2022-01-21 04:52:20|461.47|458.67|461.55|458.75|461.71|458.91|461.47|458.67|0
1642740750000|2022-01-21 04:52:30|461.47|458.67|461.38|458.58|461.71|458.91|461.38|458.58|0
1642740760000|2022-01-21 04:52:40|461.55|458.75|461.55|458.75|461.55|458.75|461.55|458.75|0
1642740770000|2022-01-21 04:52:50|461.47|458.67|461.47|458.67|461.47|458.67|461.47|458.67|0
1642740780000|2022-01-21 04:53:00|461.55|458.75|461.87|459.07|461.87|459.07|461.55|458.75|0
1642740790000|2022-01-21 04:53:10|461.96|459.16|461.87|459.07|461.96|459.16|461.87|459.07|0
1642740800000|2022-01-21 04:53:20|461.96|459.16|461.63|458.83|462.04|459.24|461.38|458.58|0
1642740810000|2022-01-21 04:53:30|461.55|458.75|461.47|458.67|461.55|458.75|461.47|458.67|0
1642740820000|2022-01-21 04:53:40|461.38|458.58|461.38|458.58|461.47|458.67|461.38|458.58|0
1642740840000|2022-01-21 04:54:00|461.47|458.67|461.47|458.67|461.55|458.75|461.47|458.67|0
1642740850000|2022-01-21 04:54:10|461.05|458.25|461.38|458.58|461.38|458.58|461.05|458.25|0
1642740860000|2022-01-21 04:54:20|461.22|458.42|461.05|458.25|461.22|458.42|461.05|458.25|0
1642740870000|2022-01-21 04:54:30|461.14|458.34|461.14|458.34|461.3|458.5|461.14|458.34|0
1642740880000|2022-01-21 04:54:40|461.05|458.25|460.81|458.01|461.05|458.25|460.56|457.76|0
1642740890000|2022-01-21 04:54:50|460.73|457.93|461.14|458.34|461.14|458.34|460.73|457.93|0
1642740900000|2022-01-21 04:55:00|461.05|458.25|461.22|458.42|461.22|458.42|461.05|458.25|0
1642740910000|2022-01-21 04:55:10|461.38|458.58|461.05|458.25|461.38|458.58|461.05|458.25|0
1642740920000|2022-01-21 04:55:20|460.89|458.09|461.05|458.25|461.05|458.25|460.89|458.09|0
1642740930000|2022-01-21 04:55:30|461.22|458.42|460.98|458.18|461.22|458.42|460.98|458.18|0
1642740940000|2022-01-21 04:55:40|461.05|458.25|460.89|458.09|461.05|458.25|460.89|458.09|0
1642740950000|2022-01-21 04:55:50|460.73|457.93|460.73|457.93|460.73|457.93|460.73|457.93|0
1642740970000|2022-01-21 04:56:10|460.56|457.76|460.73|457.93|460.73|457.93|460.56|457.76|0
1642740980000|2022-01-21 04:56:20|460.65|457.85|460.81|458.01|460.81|458.01|460.65|457.85|0
1642740990000|2022-01-21 04:56:30|460.73|457.93|460.81|458.01|460.81|458.01|460.65|457.85|0
1642741000000|2022-01-21 04:56:40|460.98|458.18|460.89|458.09|461.05|458.25|460.89|458.09|0
1642741010000|2022-01-21 04:56:50|460.56|457.76|460.4|457.6|460.56|457.76|460.4|457.6|0
1642741020000|2022-01-21 04:57:00|460.16|457.36|460.24|457.44|460.24|457.44|460.07|457.27|0
1642741030000|2022-01-21 04:57:10|460.16|457.36|460.16|457.36|460.24|457.44|460.07|457.27|0
1642741040000|2022-01-21 04:57:20|460.24|457.44|459.91|457.11|460.24|457.44|459.91|457.11|0
1642741050000|2022-01-21 04:57:30|459.58|456.78|459.58|456.78|459.58|456.78|459.58|456.78|0
1642741060000|2022-01-21 04:57:40|459.75|456.95|459.42|456.62|459.75|456.95|459.42|456.62|0
1642741070000|2022-01-21 04:57:50|459.34|456.54|459.58|456.78|459.58|456.78|459.34|456.54|0
1642741080000|2022-01-21 04:58:00|459.67|456.87|459.83|457.03|459.83|457.03|459.67|456.87|0
1642741090000|2022-01-21 04:58:10|459.91|457.11|460.07|457.27|460.07|457.27|459.91|457.11|0
1642741100000|2022-01-21 04:58:20|460.16|457.36|460.4|457.6|460.4|457.6|460.16|457.36|0
1642741110000|2022-01-21 04:58:30|460.24|457.44|460.73|457.93|460.73|457.93|460.07|457.27|0
1642741120000|2022-01-21 04:58:40|460.65|457.85|460.56|457.76|460.65|457.85|460.56|457.76|0
1642741130000|2022-01-21 04:58:50|460.65|457.85|460.73|457.93|460.81|458.01|460.65|457.85|0
1642741140000|2022-01-21 04:59:00|460.81|458.01|460.81|458.01|460.81|458.01|460.73|457.93|0
1642741150000|2022-01-21 04:59:10|460.73|457.93|461.05|458.25|461.05|458.25|460.73|457.93|0
1642741160000|2022-01-21 04:59:20|460.97|458.17|460.89|458.09|460.97|458.17|460.81|458.01|0
1642741170000|2022-01-21 04:59:30|461.05|458.25|460.81|458.01|461.05|458.25|460.81|458.01|0
1642741180000|2022-01-21 04:59:40|460.89|458.09|461.05|458.25|461.14|458.34|460.89|458.09|0
1642741190000|2022-01-21 04:59:50|461.14|458.34|461.3|458.5|461.3|458.5|461.14|458.34|0
1642741200000|2022-01-21 05:00:00|461.05|458.25|461.22|458.42|461.22|458.42|461.05|458.25|0
1642741210000|2022-01-21 05:00:10|461.3|458.5|461.38|458.58|461.38|458.58|461.3|458.5|0
1642741220000|2022-01-21 05:00:20|461.71|458.91|461.54|458.74|461.71|458.91|461.54|458.74|0
1642741230000|2022-01-21 05:00:30|461.71|458.91|461.22|458.42|461.71|458.91|461.22|458.42|0
1642741240000|2022-01-21 05:00:40|461.05|458.25|460.56|457.76|461.05|458.25|460.56|457.76|0
1642741250000|2022-01-21 05:00:50|460.48|457.68|460.32|457.52|460.48|457.68|460.32|457.52|0
1642741260000|2022-01-21 05:01:00|459.42|456.62|459.26|456.46|459.42|456.62|459.26|456.46|0
1642741270000|2022-01-21 05:01:10|459.34|456.54|459.5|456.7|459.5|456.7|459.34|456.54|0
1642741280000|2022-01-21 05:01:20|459.18|456.38|459.26|456.46|459.42|456.62|459.18|456.38|0
1642741290000|2022-01-21 05:01:30|459.42|456.62|459.5|456.7|459.5|456.7|459.26|456.46|0
1642741300000|2022-01-21 05:01:40|459.75|456.95|459.75|456.95|459.91|457.11|459.75|456.95|0
1642741310000|2022-01-21 05:01:50|459.58|456.78|459.5|456.7|459.75|456.95|459.5|456.7|0
1642741320000|2022-01-21 05:02:00|459.83|457.03|459.42|456.62|459.83|457.03|459.42|456.62|0
1642741330000|2022-01-21 05:02:10|459.67|456.87|459.58|456.78|459.67|456.87|459.5|456.7|0
1642741340000|2022-01-21 05:02:20|459.42|456.62|459.75|456.95|459.75|456.95|459.42|456.62|0
1642741350000|2022-01-21 05:02:30|459.91|457.11|459.75|456.95|459.91|457.11|459.58|456.78|0
1642741360000|2022-01-21 05:02:40|459.42|456.62|459.75|456.95|459.75|456.95|459.42|456.62|0
1642741370000|2022-01-21 05:02:50|459.58|456.78|459.58|456.78|459.67|456.87|459.42|456.62|0
1642741380000|2022-01-21 05:03:00|459.67|456.87|459.5|456.7|459.67|456.87|459.42|456.62|0
1642741390000|2022-01-21 05:03:10|459.42|456.62|459.42|456.62|459.42|456.62|459.42|456.62|0
1642741400000|2022-01-21 05:03:20|459.58|456.78|459.67|456.87|459.67|456.87|459.58|456.78|0
1642741410000|2022-01-21 05:03:30|459.58|456.78|459.42|456.62|459.58|456.78|459.42|456.62|0
1642741420000|2022-01-21 05:03:40|459.26|456.46|459.26|456.46|459.26|456.46|459.26|456.46|0
1642741430000|2022-01-21 05:03:50|459.09|456.29|459.09|456.29|459.09|456.29|459.09|456.29|0
1642741440000|2022-01-21 05:04:00|459.18|456.38|459.18|456.38|459.26|456.46|459.18|456.38|0
1642741450000|2022-01-21 05:04:10|459.09|456.29|459.01|456.21|459.09|456.29|458.77|455.97|0
1642741460000|2022-01-21 05:04:20|459.09|456.29|459.26|456.46|459.26|456.46|459.09|456.29|0
1642741470000|2022-01-21 05:04:30|459.18|456.38|459.26|456.46|459.42|456.62|459.18|456.38|0
1642741480000|2022-01-21 05:04:40|459.42|456.62|459.42|456.62|459.42|456.62|459.42|456.62|0
1642741490000|2022-01-21 05:04:50|459.26|456.46|459.26|456.46|459.34|456.54|459.26|456.46|0
1642741500000|2022-01-21 05:05:00|459.42|456.62|459.83|457.03|459.83|457.03|459.42|456.62|0
1642741510000|2022-01-21 05:05:10|460.07|457.27|460.48|457.68|461.05|458.25|460.07|457.27|0
1642741520000|2022-01-21 05:05:20|460.4|457.6|460.72|457.92|460.72|457.92|460.4|457.6|0
1642741530000|2022-01-21 05:05:30|460.56|457.76|460.4|457.6|460.56|457.76|460.4|457.6|0
1642741540000|2022-01-21 05:05:40|460.56|457.76|460.97|458.17|460.97|458.17|460.4|457.6|0
1642741550000|2022-01-21 05:05:50|460.89|458.09|461.21|458.41|461.21|458.41|460.89|458.09|0
1642741560000|2022-01-21 05:06:00|461.14|458.34|461.14|458.34|461.14|458.34|461.14|458.34|0
1642741570000|2022-01-21 05:06:10|461.21|458.41|460.97|458.17|461.21|458.41|460.97|458.17|0
1642741580000|2022-01-21 05:06:20|460.89|458.09|461.21|458.41|461.21|458.41|460.89|458.09|0
1642741590000|2022-01-21 05:06:30|461.05|458.25|460.65|457.85|461.05|458.25|460.65|457.85|0
1642741600000|2022-01-21 05:06:40|460.4|457.6|459.83|457.03|460.4|457.6|459.58|456.78|0
1642741610000|2022-01-21 05:06:50|459.91|457.11|459.58|456.78|459.91|457.11|459.58|456.78|0
1642741620000|2022-01-21 05:07:00|459.34|456.54|458.93|456.13|459.34|456.54|458.85|456.05|0
1642741630000|2022-01-21 05:07:10|458.77|455.97|458.77|455.97|458.77|455.97|458.69|455.89|0
1642741640000|2022-01-21 05:07:20|458.93|456.13|458.69|455.89|458.93|456.13|458.69|455.89|0
1642741650000|2022-01-21 05:07:30|458.77|455.97|459.09|456.29|459.09|456.29|458.77|455.97|0
1642741660000|2022-01-21 05:07:40|459.18|456.38|459.42|456.62|459.42|456.62|459.09|456.29|0
1642741670000|2022-01-21 05:07:50|459.34|456.54|459.18|456.38|459.34|456.54|459.18|456.38|0
1642741680000|2022-01-21 05:08:00|458.93|456.13|458.52|455.72|458.93|456.13|458.52|455.72|0
1642741690000|2022-01-21 05:08:10|458.44|455.64|458.77|455.97|458.77|455.97|458.44|455.64|0
1642741700000|2022-01-21 05:08:20|458.69|455.89|458.69|455.89|458.69|455.89|458.69|455.89|0
1642741710000|2022-01-21 05:08:30|458.93|456.13|458.93|456.13|459.25|456.45|458.93|456.13|0
1642741720000|2022-01-21 05:08:40|458.6|455.8|458.28|455.48|458.6|455.8|458.28|455.48|0
1642741730000|2022-01-21 05:08:50|458.11|455.31|458.36|455.56|458.36|455.56|458.11|455.31|0
1642741740000|2022-01-21 05:09:00|458.28|455.48|458.11|455.31|458.28|455.48|457.95|455.15|0
1642741750000|2022-01-21 05:09:10|457.95|455.15|458.04|455.24|458.11|455.31|457.95|455.15|0
1642741760000|2022-01-21 05:09:20|458.11|455.31|458.44|455.64|458.44|455.64|458.11|455.31|0
1642741770000|2022-01-21 05:09:30|458.2|455.4|458.28|455.48|458.28|455.48|458.2|455.4|0
1642741780000|2022-01-21 05:09:40|458.11|455.31|458.28|455.48|458.36|455.56|458.11|455.31|0
1642741790000|2022-01-21 05:09:50|458.11|455.31|458.11|455.31|458.11|455.31|458.11|455.31|0
1642741800000|2022-01-21 05:10:00|458.28|455.48|458.2|455.4|458.28|455.48|458.11|455.31|0
1642741810000|2022-01-21 05:10:10|458.28|455.48|457.46|454.66|458.28|455.48|457.46|454.66|0
1642741820000|2022-01-21 05:10:20|457.55|454.75|457.87|455.07|457.95|455.15|457.55|454.75|0
1642741830000|2022-01-21 05:10:30|458.04|455.24|458.28|455.48|458.28|455.48|458.04|455.24|0
1642741840000|2022-01-21 05:10:40|458.36|455.56|458.11|455.31|458.36|455.56|458.11|455.31|0
1642741850000|2022-01-21 05:10:50|458.28|455.48|458.28|455.48|458.28|455.48|458.11|455.31|0
1642741860000|2022-01-21 05:11:00|458.2|455.4|458.6|455.8|458.6|455.8|458.2|455.4|0
1642741870000|2022-01-21 05:11:10|458.69|455.89|458.85|456.05|458.93|456.13|458.69|455.89|0
1642741880000|2022-01-21 05:11:20|458.6|455.8|458.76|455.96|458.76|455.96|458.6|455.8|0
1642741890000|2022-01-21 05:11:30|458.69|455.89|458.76|455.96|458.93|456.13|458.69|455.89|0
1642741900000|2022-01-21 05:11:40|458.93|456.13|458.69|455.89|459.09|456.29|458.69|455.89|0
1642741910000|2022-01-21 05:11:50|458.76|455.96|458.93|456.13|459.09|456.29|458.76|455.96|0
1642741920000|2022-01-21 05:12:00|459.01|456.21|459.01|456.21|459.09|456.29|459.01|456.21|0
1642741930000|2022-01-21 05:12:10|459.09|456.29|459.25|456.45|459.25|456.45|459.09|456.29|0
1642741940000|2022-01-21 05:12:20|459.09|456.29|459.74|456.94|459.91|457.11|459.09|456.29|0
1642741950000|2022-01-21 05:12:30|459.83|457.03|459.74|456.94|459.83|457.03|459.74|456.94|0
1642741960000|2022-01-21 05:12:40|459.58|456.78|459.91|457.11|459.91|457.11|459.58|456.78|0
1642741970000|2022-01-21 05:12:50|459.83|457.03|459.74|456.94|459.83|457.03|459.74|456.94|0
1642741980000|2022-01-21 05:13:00|459.9|457.1|459.66|456.86|459.9|457.1|459.66|456.86|0
1642741990000|2022-01-21 05:13:10|459.74|456.94|459.66|456.86|459.83|457.03|459.66|456.86|0
1642742000000|2022-01-21 05:13:20|459.9|457.1|460.07|457.27|460.07|457.27|459.9|457.1|0
1642742010000|2022-01-21 05:13:30|459.74|456.94|459.83|457.03|459.83|457.03|459.74|456.94|0
1642742020000|2022-01-21 05:13:40|459.9|457.1|459.99|457.19|460.07|457.27|459.9|457.1|0
1642742030000|2022-01-21 05:13:50|459.9|457.1|459.83|457.03|459.9|457.1|459.74|456.94|0
1642742040000|2022-01-21 05:14:00|459.74|456.94|459.99|457.19|459.99|457.19|459.74|456.94|0
1642742050000|2022-01-21 05:14:10|460.23|457.43|459.99|457.19|460.23|457.43|459.99|457.19|0
1642742060000|2022-01-21 05:14:20|459.9|457.1|459.74|456.94|459.9|457.1|459.74|456.94|0
1642742070000|2022-01-21 05:14:30|459.9|457.1|459.83|457.03|459.9|457.1|459.83|457.03|0
1642742080000|2022-01-21 05:14:40|459.74|456.94|459.5|456.7|459.74|456.94|459.5|456.7|0
1642742090000|2022-01-21 05:14:50|459.58|456.78|459.9|457.1|459.9|457.1|459.58|456.78|0
1642742100000|2022-01-21 05:15:00|460.07|457.27|459.58|456.78|460.07|457.27|459.58|456.78|0
1642742110000|2022-01-21 05:15:10|459.9|457.1|460.56|457.76|460.56|457.76|459.9|457.1|0
1642742120000|2022-01-21 05:15:20|460.64|457.84|460.39|457.59|460.64|457.84|460.39|457.59|0
1642742130000|2022-01-21 05:15:30|460.56|457.76|460.56|457.76|460.56|457.76|460.56|457.76|0
1642742140000|2022-01-21 05:15:40|460.88|458.08|460.56|457.76|460.88|458.08|460.56|457.76|0
1642742150000|2022-01-21 05:15:50|460.64|457.84|460.72|457.92|460.81|458.01|460.64|457.84|0
1642742160000|2022-01-21 05:16:00|460.39|457.59|460.72|457.92|460.72|457.92|460.39|457.59|0
1642742170000|2022-01-21 05:16:10|460.88|458.08|460.64|457.84|460.88|458.08|460.64|457.84|0
1642742180000|2022-01-21 05:16:20|460.72|457.92|460.64|457.84|460.72|457.92|460.64|457.84|0
1642742190000|2022-01-21 05:16:30|460.72|457.92|461.05|458.25|461.05|458.25|460.72|457.92|0
1642742200000|2022-01-21 05:16:40|461.21|458.41|461.46|458.66|461.46|458.66|461.21|458.41|0
1642742210000|2022-01-21 05:16:50|461.54|458.74|461.62|458.82|461.7|458.9|461.54|458.74|0
1642742220000|2022-01-21 05:17:00|461.46|458.66|461.54|458.74|461.54|458.74|461.46|458.66|0
1642742230000|2022-01-21 05:17:10|461.62|458.82|461.54|458.74|461.62|458.82|461.54|458.74|0
1642742240000|2022-01-21 05:17:20|461.37|458.57|461.37|458.57|461.37|458.57|461.37|458.57|0
1642742250000|2022-01-21 05:17:30|461.21|458.41|461.21|458.41|461.21|458.41|461.21|458.41|0
1642742260000|2022-01-21 05:17:40|461.13|458.33|461.37|458.57|461.46|458.66|461.13|458.33|0
1642742270000|2022-01-21 05:17:50|461.54|458.74|461.7|458.9|461.7|458.9|461.54|458.74|0
1642742280000|2022-01-21 05:18:00|461.62|458.82|461.46|458.66|461.7|458.9|461.46|458.66|0
1642742290000|2022-01-21 05:18:10|461.21|458.41|461.37|458.57|461.37|458.57|461.21|458.41|0
1642742300000|2022-01-21 05:18:20|461.46|458.66|461.54|458.74|461.54|458.74|461.46|458.66|0
1642742310000|2022-01-21 05:18:30|461.62|458.82|461.54|458.74|461.62|458.82|461.54|458.74|0
1642742320000|2022-01-21 05:18:40|461.46|458.66|461.21|458.41|461.46|458.66|461.21|458.41|0
1642742330000|2022-01-21 05:18:50|460.97|458.17|461.21|458.41|461.21|458.41|460.88|458.08|0
1642742340000|2022-01-21 05:19:00|461.05|458.25|461.05|458.25|461.05|458.25|461.05|458.25|0
1642742350000|2022-01-21 05:19:10|460.88|458.08|461.05|458.25|461.05|458.25|460.88|458.08|0
1642742360000|2022-01-21 05:19:20|460.97|458.17|460.97|458.17|460.97|458.17|460.97|458.17|0
1642742370000|2022-01-21 05:19:30|460.88|458.08|460.97|458.17|461.05|458.25|460.88|458.08|0
1642742380000|2022-01-21 05:19:40|460.88|458.08|460.72|457.92|460.88|458.08|460.72|457.92|0
1642742390000|2022-01-21 05:19:50|460.39|457.59|460.23|457.43|460.39|457.59|460.23|457.43|0
1642742400000|2022-01-21 05:20:00|460.31|457.51|460.31|457.51|460.39|457.59|460.31|457.51|0
1642742410000|2022-01-21 05:20:10|460.39|457.59|460.23|457.43|460.39|457.59|460.23|457.43|0
1642742420000|2022-01-21 05:20:20|460.31|457.51|460.07|457.27|460.31|457.51|460.07|457.27|0
1642742430000|2022-01-21 05:20:30|459.9|457.1|460.07|457.27|460.07|457.27|459.9|457.1|0
1642742440000|2022-01-21 05:20:40|459.9|457.1|459.9|457.1|459.9|457.1|459.9|457.1|0
1642742450000|2022-01-21 05:20:50|460.07|457.27|460.31|457.51|460.31|457.51|460.07|457.27|0
1642742460000|2022-01-21 05:21:00|460.07|457.27|460.07|457.27|460.07|457.27|460.07|457.27|0
1642742470000|2022-01-21 05:21:10|459.9|457.1|459.99|457.19|460.07|457.27|459.9|457.1|0
1642742480000|2022-01-21 05:21:20|459.9|457.1|458.36|455.56|460.07|457.27|458.36|455.56|0
1642742490000|2022-01-21 05:21:30|458.11|455.31|459.09|456.29|459.09|456.29|458.11|455.31|0
1642742500000|2022-01-21 05:21:40|459.25|456.45|459.25|456.45|459.25|456.45|459.25|456.45|0
1642742510000|2022-01-21 05:21:50|458.92|456.12|458.92|456.12|458.92|456.12|458.76|455.96|0
1642742520000|2022-01-21 05:22:00|458.85|456.05|459.01|456.21|459.01|456.21|458.85|456.05|0
1642742530000|2022-01-21 05:22:10|458.92|456.12|459.09|456.29|459.09|456.29|458.92|456.12|0
1642742540000|2022-01-21 05:22:20|459.17|456.37|459.41|456.61|459.41|456.61|459.17|456.37|0
1642742550000|2022-01-21 05:22:30|459.33|456.53|459.25|456.45|459.33|456.53|459.25|456.45|0
1642742560000|2022-01-21 05:22:40|459.33|456.53|459.33|456.53|459.5|456.7|459.33|456.53|0
1642742570000|2022-01-21 05:22:50|459.58|456.78|459.25|456.45|459.58|456.78|459.25|456.45|0
1642742580000|2022-01-21 05:23:00|459.09|456.29|459.66|456.86|459.66|456.86|459.09|456.29|0
1642742590000|2022-01-21 05:23:10|459.74|456.94|459.5|456.7|459.74|456.94|459.5|456.7|0
1642742600000|2022-01-21 05:23:20|459.41|456.61|459.58|456.78|459.58|456.78|459.41|456.61|0
1642742610000|2022-01-21 05:23:30|459.74|456.94|460.06|457.26|460.06|457.26|459.74|456.94|0
1642742630000|2022-01-21 05:23:50|460.15|457.35|459.9|457.1|460.15|457.35|459.9|457.1|0
1642742640000|2022-01-21 05:24:00|459.74|456.94|459.41|456.61|459.9|457.1|459.41|456.61|0
1642742650000|2022-01-21 05:24:10|458.92|456.12|459.09|456.29|459.09|456.29|458.92|456.12|0
1642742660000|2022-01-21 05:24:20|459.25|456.45|459.25|456.45|459.41|456.61|459.25|456.45|0
1642742670000|2022-01-21 05:24:30|459.09|456.29|459.01|456.21|459.09|456.29|459.01|456.21|0
1642742680000|2022-01-21 05:24:40|459.09|456.29|458.43|455.63|459.09|456.29|458.43|455.63|0
1642742690000|2022-01-21 05:24:50|458.11|455.31|457.95|455.15|458.19|455.39|457.95|455.15|0
1642742700000|2022-01-21 05:25:00|458.52|455.72|458.84|456.04|458.92|456.12|458.52|455.72|0
1642742710000|2022-01-21 05:25:10|458.76|455.96|458.84|456.04|458.92|456.12|458.76|455.96|0
1642742720000|2022-01-21 05:25:20|458.6|455.8|458.76|455.96|458.76|455.96|458.6|455.8|0
1642742730000|2022-01-21 05:25:30|458.92|456.12|458.92|456.12|459.09|456.29|458.84|456.04|0
1642742740000|2022-01-21 05:25:40|459.25|456.45|459.01|456.21|459.25|456.45|459.01|456.21|0
1642742750000|2022-01-21 05:25:50|459.09|456.29|459.25|456.45|459.25|456.45|459.09|456.29|0
1642742760000|2022-01-21 05:26:00|459.01|456.21|458.76|455.96|459.01|456.21|458.76|455.96|0
1642742770000|2022-01-21 05:26:10|458.52|455.72|458.43|455.63|458.52|455.72|458.27|455.47|0
1642742780000|2022-01-21 05:26:20|458.52|455.72|458.6|455.8|458.6|455.8|458.52|455.72|0
1642742790000|2022-01-21 05:26:30|458.43|455.63|458.43|455.63|458.43|455.63|458.43|455.63|0
1642742800000|2022-01-21 05:26:40|458.27|455.47|458.27|455.47|458.27|455.47|458.27|455.47|0
1642742810000|2022-01-21 05:26:50|458.35|455.55|458.35|455.55|458.35|455.55|458.35|455.55|0
1642742820000|2022-01-21 05:27:00|458.27|455.47|458.35|455.55|458.43|455.63|458.27|455.47|0
1642742830000|2022-01-21 05:27:10|458.43|455.63|458.19|455.39|458.43|455.63|458.19|455.39|0
1642742840000|2022-01-21 05:27:20|457.78|454.98|457.62|454.82|458.11|455.31|457.62|454.82|0
1642742850000|2022-01-21 05:27:30|458.11|455.31|458.03|455.23|458.27|455.47|458.03|455.23|0
1642742860000|2022-01-21 05:27:40|458.43|455.63|459.08|456.28|459.08|456.28|458.43|455.63|0
1642742870000|2022-01-21 05:27:50|458.92|456.12|459.08|456.28|459.08|456.28|458.92|456.12|0
1642742880000|2022-01-21 05:28:00|459.17|456.37|458.92|456.12|459.17|456.37|458.92|456.12|0
1642742890000|2022-01-21 05:28:10|459.01|456.21|458.92|456.12|459.01|456.21|458.76|455.96|0
1642742900000|2022-01-21 05:28:20|458.76|455.96|458.68|455.88|458.76|455.96|458.6|455.8|0
1642742910000|2022-01-21 05:28:30|458.76|455.96|459.08|456.28|459.08|456.28|458.76|455.96|0
1642742920000|2022-01-21 05:28:40|459.17|456.37|459.33|456.53|459.41|456.61|459.17|456.37|0
1642742930000|2022-01-21 05:28:50|459.57|456.77|459.57|456.77|459.66|456.86|459.25|456.45|0
1642742940000|2022-01-21 05:29:00|459.41|456.61|459.17|456.37|459.41|456.61|459.17|456.37|0
1642742950000|2022-01-21 05:29:10|459.08|456.28|459.33|456.53|459.33|456.53|459.08|456.28|0
1642742960000|2022-01-21 05:29:20|459.41|456.61|460.06|457.26|460.06|457.26|459.41|456.61|0
1642742970000|2022-01-21 05:29:30|459.9|457.1|459.82|457.02|460.06|457.26|459.82|457.02|0
1642742980000|2022-01-21 05:29:40|460.06|457.26|460.23|457.43|460.23|457.43|460.06|457.26|0
1642742990000|2022-01-21 05:29:50|460.06|457.26|460.72|457.92|460.72|457.92|460.06|457.26|0
1642743000000|2022-01-21 05:30:00|460.39|457.59|459.66|456.86|460.39|457.59|459.66|456.86|0
1642743010000|2022-01-21 05:30:10|459.49|456.69|459.25|456.45|459.49|456.69|458.76|455.96|0
1642743020000|2022-01-21 05:30:20|459.17|456.37|458.92|456.12|459.17|456.37|458.59|455.79|0
1642743030000|2022-01-21 05:30:30|458.76|455.96|459.08|456.28|459.08|456.28|458.76|455.96|0
1642743040000|2022-01-21 05:30:40|459.25|456.45|459.33|456.53|459.33|456.53|459.08|456.28|0
1642743050000|2022-01-21 05:30:50|459.25|456.45|459.08|456.28|459.33|456.53|459.08|456.28|0
1642743060000|2022-01-21 05:31:00|458.27|455.47|458.84|456.04|458.84|456.04|458.27|455.47|0
1642743070000|2022-01-21 05:31:10|458.76|455.96|458.59|455.79|458.76|455.96|458.59|455.79|0
1642743080000|2022-01-21 05:31:20|458.27|455.47|458.27|455.47|458.52|455.72|458.27|455.47|0
1642743090000|2022-01-21 05:31:30|458.11|455.31|458.52|455.72|458.52|455.72|458.11|455.31|0
1642743100000|2022-01-21 05:31:40|458.35|455.55|458.35|455.55|458.35|455.55|458.27|455.47|0
1642743110000|2022-01-21 05:31:50|458.11|455.31|457.78|454.98|458.11|455.31|457.62|454.82|0
1642743120000|2022-01-21 05:32:00|457.86|455.06|457.78|454.98|457.86|455.06|457.62|454.82|0
1642743130000|2022-01-21 05:32:10|457.62|454.82|457.38|454.58|457.62|454.82|457.38|454.58|0
1642743140000|2022-01-21 05:32:20|457.86|455.06|457.86|455.06|457.94|455.14|457.86|455.06|0
1642743150000|2022-01-21 05:32:30|457.78|454.98|457.62|454.82|457.78|454.98|457.62|454.82|0
1642743160000|2022-01-21 05:32:40|457.78|454.98|457.29|454.49|457.78|454.98|457.13|454.33|0
1642743170000|2022-01-21 05:32:50|457.78|454.98|457.78|454.98|457.78|454.98|457.62|454.82|0
1642743180000|2022-01-21 05:33:00|457.62|454.82|457.54|454.74|457.62|454.82|457.54|454.74|0
1642743190000|2022-01-21 05:33:10|457.62|454.82|457.62|454.82|457.94|455.14|457.62|454.82|0
1642743200000|2022-01-21 05:33:20|457.45|454.65|457.54|454.74|457.62|454.82|457.45|454.65|0
1642743210000|2022-01-21 05:33:30|457.38|454.58|457.38|454.58|457.38|454.58|457.13|454.33|0
1642743220000|2022-01-21 05:33:40|457.29|454.49|457.29|454.49|457.29|454.49|457.13|454.33|0
1642743230000|2022-01-21 05:33:50|456.97|454.17|456.64|453.84|456.97|454.17|456.64|453.84|0
1642743240000|2022-01-21 05:34:00|456.8|454|456.89|454.09|457.13|454.33|456.8|454|0
1642743250000|2022-01-21 05:34:10|456.8|454|456.97|454.17|456.97|454.17|456.8|454|0
1642743260000|2022-01-21 05:34:20|456.89|454.09|456.89|454.09|456.89|454.09|456.89|454.09|0
1642743270000|2022-01-21 05:34:30|457.05|454.25|456.97|454.17|457.29|454.49|456.97|454.17|0
1642743280000|2022-01-21 05:34:40|457.13|454.33|457.45|454.65|457.45|454.65|457.13|454.33|0
1642743290000|2022-01-21 05:34:50|457.29|454.49|457.29|454.49|457.29|454.49|457.29|454.49|0
1642743300000|2022-01-21 05:35:00|457.13|454.33|456.97|454.17|457.13|454.33|456.97|454.17|0
1642743310000|2022-01-21 05:35:10|456.89|454.09|456.97|454.17|456.97|454.17|456.89|454.09|0
1642743320000|2022-01-21 05:35:20|456.89|454.09|456.64|453.84|456.89|454.09|456.64|453.84|0
1642743330000|2022-01-21 05:35:30|456.56|453.76|456.8|454|456.8|454|456.56|453.76|0
1642743340000|2022-01-21 05:35:40|456.89|454.09|456.64|453.84|456.89|454.09|456.64|453.84|0
1642743350000|2022-01-21 05:35:50|456.48|453.68|456.4|453.6|456.56|453.76|456.4|453.6|0
1642743360000|2022-01-21 05:36:00|456.15|453.35|456.48|453.68|456.48|453.68|456.15|453.35|0
1642743370000|2022-01-21 05:36:10|456.4|453.6|456.64|453.84|456.64|453.84|456.32|453.52|0
1642743380000|2022-01-21 05:36:20|456.32|453.52|456.64|453.84|456.64|453.84|456.32|453.52|0
1642743390000|2022-01-21 05:36:30|456.56|453.76|456.24|453.44|456.56|453.76|456.24|453.44|0
1642743400000|2022-01-21 05:36:40|456.48|453.68|456.24|453.44|456.48|453.68|456.15|453.35|0
1642743410000|2022-01-21 05:36:50|456.08|453.28|456.15|453.35|456.15|453.35|456.08|453.28|0
1642743420000|2022-01-21 05:37:00|456.24|453.44|456.15|453.35|456.4|453.6|456.15|453.35|0
1642743430000|2022-01-21 05:37:10|456.24|453.44|456.08|453.28|456.24|453.44|456.08|453.28|0
1642743440000|2022-01-21 05:37:20|456.24|453.44|456.24|453.44|456.32|453.52|456.24|453.44|0
1642743450000|2022-01-21 05:37:30|456.15|453.35|456.32|453.52|456.32|453.52|456.15|453.35|0
1642743460000|2022-01-21 05:37:40|456.4|453.6|456.32|453.52|456.4|453.6|456.32|453.52|0
1642743480000|2022-01-21 05:38:00|456.24|453.44|456.4|453.6|456.4|453.6|456.15|453.35|0
1642743490000|2022-01-21 05:38:10|456.48|453.68|456.64|453.84|456.64|453.84|456.48|453.68|0
1642743510000|2022-01-21 05:38:30|456.56|453.76|456.64|453.84|456.64|453.84|456.56|453.76|0
1642743520000|2022-01-21 05:38:40|456.56|453.76|456.56|453.76|456.56|453.76|456.56|453.76|0
1642743530000|2022-01-21 05:38:50|456.64|453.84|456.64|453.84|456.64|453.84|456.64|453.84|0
1642743540000|2022-01-21 05:39:00|456.56|453.76|456.48|453.68|456.56|453.76|456.48|453.68|0
1642743560000|2022-01-21 05:39:20|456.64|453.84|456.48|453.68|456.64|453.84|456.48|453.68|0
1642743570000|2022-01-21 05:39:30|456.31|453.51|456.15|453.35|456.31|453.51|456.15|453.35|0
1642743580000|2022-01-21 05:39:40|456.07|453.27|456.07|453.27|456.07|453.27|455.99|453.19|0
1642743590000|2022-01-21 05:39:50|455.99|453.19|456.15|453.35|456.15|453.35|455.99|453.19|0
1642743600000|2022-01-21 05:40:00|456.31|453.51|456.48|453.68|456.48|453.68|456.31|453.51|0
1642743610000|2022-01-21 05:40:10|456.56|453.76|456.48|453.68|456.64|453.84|456.48|453.68|0
1642743620000|2022-01-21 05:40:20|456.56|453.76|456.48|453.68|456.64|453.84|456.48|453.68|0
1642743630000|2022-01-21 05:40:30|456.64|453.84|456.72|453.92|456.72|453.92|456.64|453.84|0
1642743640000|2022-01-21 05:40:40|456.48|453.68|456.31|453.51|456.48|453.68|456.31|453.51|0
1642743650000|2022-01-21 05:40:50|456.48|453.68|456.15|453.35|456.48|453.68|456.15|453.35|0
1642743660000|2022-01-21 05:41:00|456.24|453.44|456.15|453.35|456.24|453.44|456.15|453.35|0
1642743670000|2022-01-21 05:41:10|454.85|452.05|454.69|451.89|455.02|452.22|454.69|451.89|0
1642743680000|2022-01-21 05:41:20|454.04|451.24|454.37|451.57|454.53|451.73|454.04|451.24|0
1642743690000|2022-01-21 05:41:30|454.04|451.24|454.04|451.24|454.21|451.41|454.04|451.24|0
1642743700000|2022-01-21 05:41:40|453.97|451.17|453.8|451|454.04|451.24|453.8|451|0
1642743710000|2022-01-21 05:41:50|453.72|450.92|453.72|450.92|453.88|451.08|453.72|450.92|0
1642743720000|2022-01-21 05:42:00|453.88|451.08|453.72|450.92|453.88|451.08|453.72|450.92|0
1642743730000|2022-01-21 05:42:10|453.88|451.08|454.04|451.24|454.04|451.24|453.72|450.92|0
1642743740000|2022-01-21 05:42:20|453.97|451.17|453.88|451.08|453.97|451.17|453.8|451|0
1642743750000|2022-01-21 05:42:30|453.72|450.92|453.64|450.84|453.72|450.92|453.4|450.6|0
1642743760000|2022-01-21 05:42:40|453.88|451.08|453.88|451.08|454.04|451.24|453.88|451.08|0
1642743770000|2022-01-21 05:42:50|454.04|451.24|454.21|451.41|454.21|451.41|454.04|451.24|0
1642743780000|2022-01-21 05:43:00|454.04|451.24|453.88|451.08|454.04|451.24|453.88|451.08|0
1642743790000|2022-01-21 05:43:10|453.97|451.17|453.97|451.17|454.04|451.24|453.97|451.17|0
1642743800000|2022-01-21 05:43:20|454.04|451.24|453.8|451|454.04|451.24|453.8|451|0
1642743810000|2022-01-21 05:43:30|453.72|450.92|453.88|451.08|453.88|451.08|453.72|450.92|0
1642743830000|2022-01-21 05:43:50|453.8|451|453.8|451|454.04|451.24|453.8|451|0
1642743840000|2022-01-21 05:44:00|453.88|451.08|453.72|450.92|453.88|451.08|453.4|450.6|0
1642743850000|2022-01-21 05:44:10|453.8|451|453.88|451.08|453.88|451.08|453.8|451|0
1642743860000|2022-01-21 05:44:20|453.97|451.17|453.97|451.17|453.97|451.17|453.88|451.08|0
1642743870000|2022-01-21 05:44:30|453.72|450.92|453.88|451.08|453.88|451.08|453.72|450.92|0
1642743880000|2022-01-21 05:44:40|453.72|450.92|453.8|451|453.8|451|453.72|450.92|0
1642743890000|2022-01-21 05:44:50|453.72|450.92|453.64|450.84|453.8|451|453.64|450.84|0
1642743900000|2022-01-21 05:45:00|453.72|450.92|453.56|450.76|453.72|450.92|453.56|450.76|0
1642743910000|2022-01-21 05:45:10|453.48|450.68|452.91|450.11|453.48|450.68|452.91|450.11|0
1642743920000|2022-01-21 05:45:20|452.99|450.19|452.91|450.11|452.99|450.19|452.91|450.11|0
1642743930000|2022-01-21 05:45:30|452.75|449.95|452.75|449.95|452.83|450.03|452.75|449.95|0
1642743940000|2022-01-21 05:45:40|452.59|449.79|452.75|449.95|452.75|449.95|452.59|449.79|0
1642743960000|2022-01-21 05:46:00|452.59|449.79|452.67|449.87|452.75|449.95|452.59|449.79|0
1642743970000|2022-01-21 05:46:10|452.75|449.95|452.75|449.95|452.75|449.95|452.75|449.95|0
1642743980000|2022-01-21 05:46:20|452.59|449.79|452.75|449.95|452.75|449.95|452.59|449.79|0
1642743990000|2022-01-21 05:46:30|452.67|449.87|452.75|449.95|452.75|449.95|452.67|449.87|0
1642744000000|2022-01-21 05:46:40|452.67|449.87|452.35|449.55|452.67|449.87|452.35|449.55|0
1642744010000|2022-01-21 05:46:50|452.51|449.71|452.75|449.95|452.75|449.95|452.51|449.71|0
1642744020000|2022-01-21 05:47:00|452.59|449.79|452.67|449.87|452.75|449.95|452.59|449.79|0
1642744030000|2022-01-21 05:47:10|452.59|449.79|452.02|449.22|452.59|449.79|452.02|449.22|0
1642744040000|2022-01-21 05:47:20|452.1|449.3|451.94|449.14|452.1|449.3|451.94|449.14|0
1642744050000|2022-01-21 05:47:30|451.78|448.98|452.02|449.22|452.02|449.22|451.78|448.98|0
1642744060000|2022-01-21 05:47:40|451.94|449.14|451.94|449.14|451.94|449.14|451.78|448.98|0
1642744070000|2022-01-21 05:47:50|451.86|449.06|451.62|448.82|451.94|449.14|451.62|448.82|0
1642744080000|2022-01-21 05:48:00|451.46|448.66|451.7|448.9|451.78|448.98|451.46|448.66|0
1642744090000|2022-01-21 05:48:10|451.62|448.82|451.86|449.06|451.86|449.06|451.62|448.82|0
1642744100000|2022-01-21 05:48:20|451.94|449.14|451.94|449.14|452.02|449.22|451.94|449.14|0
1642744110000|2022-01-21 05:48:30|452.1|449.3|452.26|449.46|452.26|449.46|452.1|449.3|0
1642744120000|2022-01-21 05:48:40|452.51|449.71|452.59|449.79|452.59|449.79|452.42|449.62|0
1642744130000|2022-01-21 05:48:50|452.42|449.62|452.67|449.87|452.67|449.87|452.42|449.62|0
1642744140000|2022-01-21 05:49:00|452.42|449.62|452.75|449.95|452.75|449.95|452.42|449.62|0
1642744150000|2022-01-21 05:49:10|452.67|449.87|452.75|449.95|452.75|449.95|452.67|449.87|0
1642744160000|2022-01-21 05:49:20|452.91|450.11|452.67|449.87|452.99|450.19|452.67|449.87|0
1642744170000|2022-01-21 05:49:30|452.75|449.95|452.83|450.03|452.83|450.03|452.75|449.95|0
1642744180000|2022-01-21 05:49:40|452.75|449.95|452.75|449.95|452.91|450.11|452.75|449.95|0
1642744190000|2022-01-21 05:49:50|452.59|449.79|452.75|449.95|452.75|449.95|452.59|449.79|0
1642744200000|2022-01-21 05:50:00|452.59|449.79|452.59|449.79|452.67|449.87|452.42|449.62|0
1642744210000|2022-01-21 05:50:10|452.75|449.95|452.75|449.95|452.75|449.95|452.75|449.95|0
1642744220000|2022-01-21 05:50:20|453.07|450.27|453.07|450.27|453.15|450.35|453.07|450.27|0
1642744230000|2022-01-21 05:50:30|452.91|450.11|452.91|450.11|452.91|450.11|452.83|450.03|0
1642744240000|2022-01-21 05:50:40|453.07|450.27|453.07|450.27|453.07|450.27|453.07|450.27|0
1642744250000|2022-01-21 05:50:50|453.15|450.35|453.23|450.43|453.23|450.43|453.07|450.27|0
1642744260000|2022-01-21 05:51:00|452.99|450.19|452.75|449.95|453.07|450.27|452.75|449.95|0
1642744270000|2022-01-21 05:51:10|452.58|449.78|452.58|449.78|452.58|449.78|452.58|449.78|0
1642744280000|2022-01-21 05:51:20|452.67|449.87|452.1|449.3|452.75|449.95|452.1|449.3|0
1642744290000|2022-01-21 05:51:30|452.26|449.46|452.26|449.46|452.35|449.55|452.26|449.46|0
1642744310000|2022-01-21 05:51:50|452.1|449.3|452.18|449.38|452.18|449.38|452.1|449.3|0
1642744320000|2022-01-21 05:52:00|452.26|449.46|451.94|449.14|452.26|449.46|451.94|449.14|0
1642744330000|2022-01-21 05:52:10|451.86|449.06|451.94|449.14|451.94|449.14|451.78|448.98|0
1642744340000|2022-01-21 05:52:20|451.78|448.98|452.18|449.38|452.18|449.38|451.78|448.98|0
1642744350000|2022-01-21 05:52:30|452.51|449.71|452.75|449.95|452.75|449.95|452.51|449.71|0
1642744360000|2022-01-21 05:52:40|452.67|449.87|452.75|449.95|452.75|449.95|452.58|449.78|0
1642744370000|2022-01-21 05:52:50|452.83|450.03|452.75|449.95|452.83|450.03|452.75|449.95|0
1642744380000|2022-01-21 05:53:00|452.83|450.03|452.99|450.19|452.99|450.19|452.83|450.03|0
1642744390000|2022-01-21 05:53:10|452.91|450.11|452.75|449.95|452.91|450.11|452.75|449.95|0
1642744400000|2022-01-21 05:53:20|452.58|449.78|452.42|449.62|452.58|449.78|452.42|449.62|0
1642744410000|2022-01-21 05:53:30|452.34|449.54|452.1|449.3|452.42|449.62|452.1|449.3|0
1642744420000|2022-01-21 05:53:40|452.18|449.38|452.1|449.3|452.18|449.38|452.1|449.3|0
1642744430000|2022-01-21 05:53:50|452.18|449.38|452.1|449.3|452.18|449.38|452.1|449.3|0
1642744440000|2022-01-21 05:54:00|452.02|449.22|452.1|449.3|452.1|449.3|451.94|449.14|0
1642744450000|2022-01-21 05:54:10|452.26|449.46|452.18|449.38|452.26|449.46|452.02|449.22|0
1642744460000|2022-01-21 05:54:20|452.51|449.71|452.18|449.38|452.58|449.78|452.18|449.38|0
1642744470000|2022-01-21 05:54:30|452.42|449.62|452.58|449.78|452.58|449.78|452.42|449.62|0
1642744480000|2022-01-21 05:54:40|452.91|450.11|452.67|449.87|452.91|450.11|452.67|449.87|0
1642744490000|2022-01-21 05:54:50|452.75|449.95|453.07|450.27|453.07|450.27|452.75|449.95|0
1642744500000|2022-01-21 05:55:00|452.99|450.19|452.75|449.95|452.99|450.19|452.75|449.95|0
1642744510000|2022-01-21 05:55:10|452.58|449.78|452.26|449.46|452.67|449.87|452.26|449.46|0
1642744520000|2022-01-21 05:55:20|452.42|449.62|452.34|449.54|452.42|449.62|452.34|449.54|0
1642744530000|2022-01-21 05:55:30|452.42|449.62|452.26|449.46|452.42|449.62|452.26|449.46|0
1642744540000|2022-01-21 05:55:40|452.18|449.38|452.42|449.62|452.42|449.62|452.1|449.3|0
1642744550000|2022-01-21 05:55:50|452.34|449.54|452.91|450.11|452.91|450.11|452.34|449.54|0
1642744560000|2022-01-21 05:56:00|452.74|449.94|452.74|449.94|452.74|449.94|452.74|449.94|0
1642744570000|2022-01-21 05:56:10|452.91|450.11|452.74|449.94|452.91|450.11|452.74|449.94|0
1642744580000|2022-01-21 05:56:20|452.99|450.19|452.91|450.11|452.99|450.19|452.91|450.11|0
1642744590000|2022-01-21 05:56:30|452.99|450.19|452.91|450.11|452.99|450.19|452.91|450.11|0
1642744600000|2022-01-21 05:56:40|452.83|450.03|453.07|450.27|453.07|450.27|452.83|450.03|0
1642744610000|2022-01-21 05:56:50|452.91|450.11|452.83|450.03|452.91|450.11|452.83|450.03|0
1642744620000|2022-01-21 05:57:00|452.74|449.94|452.91|450.11|452.91|450.11|452.74|449.94|0
1642744630000|2022-01-21 05:57:10|452.83|450.03|453.07|450.27|453.07|450.27|452.83|450.03|0
1642744640000|2022-01-21 05:57:20|453.39|450.59|454.04|451.24|454.04|451.24|453.39|450.59|0
1642744650000|2022-01-21 05:57:30|454.12|451.32|454.12|451.32|454.12|451.32|454.04|451.24|0
1642744660000|2022-01-21 05:57:40|454.04|451.24|454.69|451.89|454.69|451.89|454.04|451.24|0
1642744670000|2022-01-21 05:57:50|454.77|451.97|454.77|451.97|454.77|451.97|454.77|451.97|0
1642744680000|2022-01-21 05:58:00|454.93|452.13|454.85|452.05|455.01|452.21|454.85|452.05|0
1642744690000|2022-01-21 05:58:10|455.01|452.21|454.93|452.13|455.17|452.37|454.93|452.13|0
1642744700000|2022-01-21 05:58:20|454.85|452.05|454.69|451.89|454.85|452.05|454.69|451.89|0
1642744710000|2022-01-21 05:58:30|454.61|451.81|454.45|451.65|454.61|451.81|454.45|451.65|0
1642744720000|2022-01-21 05:58:40|454.36|451.56|453.96|451.16|454.36|451.56|453.96|451.16|0
1642744730000|2022-01-21 05:58:50|453.88|451.08|453.64|450.84|453.88|451.08|453.39|450.59|0
1642744740000|2022-01-21 05:59:00|453.55|450.75|453.47|450.67|453.64|450.84|453.47|450.67|0
1642744750000|2022-01-21 05:59:10|453.39|450.59|453.55|450.75|453.55|450.75|453.39|450.59|0
1642744760000|2022-01-21 05:59:20|453.47|450.67|453.07|450.27|453.47|450.67|453.07|450.27|0
1642744770000|2022-01-21 05:59:30|453.39|450.59|453.55|450.75|453.55|450.75|453.39|450.59|0
1642744780000|2022-01-21 05:59:40|453.39|450.59|454.14|451.34|454.14|451.34|453.39|450.59|0
1642744790000|2022-01-21 05:59:50|454.22|451.42|453.64|450.84|454.22|451.42|453.47|450.67|0
1642744800000|2022-01-21 06:00:00|453.8|451|453.71|450.91|453.96|451.16|453.71|450.91|0
1642744810000|2022-01-21 06:00:10|454.38|451.58|454.38|451.58|454.63|451.83|454.38|451.58|0
1642744820000|2022-01-21 06:00:20|454.54|451.74|454.7|451.9|454.79|451.99|454.54|451.74|0
1642744830000|2022-01-21 06:00:30|454.87|452.07|455.19|452.39|455.19|452.39|454.87|452.07|0
1642744840000|2022-01-21 06:00:40|455.27|452.47|455.92|453.12|455.92|453.12|455.27|452.47|0
1642744850000|2022-01-21 06:00:50|456.16|453.36|456.32|453.52|456.32|453.52|456|453.2|0
1642744860000|2022-01-21 06:01:00|456.41|453.61|455.92|453.12|456.41|453.61|455.92|453.12|0
1642744870000|2022-01-21 06:01:10|455.84|453.04|455.6|452.8|455.92|453.12|455.6|452.8|0
1642744880000|2022-01-21 06:01:20|455.51|452.71|455.76|452.96|455.76|452.96|455.51|452.71|0
1642744890000|2022-01-21 06:01:30|455.67|452.87|455.92|453.12|455.92|453.12|455.67|452.87|0
1642744900000|2022-01-21 06:01:40|456|453.2|455.84|453.04|456.16|453.36|455.84|453.04|0
1642744910000|2022-01-21 06:01:50|456.24|453.44|456.16|453.36|456.24|453.44|456.16|453.36|0
1642744920000|2022-01-21 06:02:00|456.24|453.44|456.41|453.61|456.41|453.61|456.24|453.44|0
1642744930000|2022-01-21 06:02:10|456.48|453.68|456.16|453.36|456.48|453.68|456.16|453.36|0
1642744940000|2022-01-21 06:02:20|456.24|453.44|456.16|453.36|456.32|453.52|456.16|453.36|0
1642744950000|2022-01-21 06:02:30|456|453.2|456.32|453.52|456.32|453.52|456|453.2|0
1642744960000|2022-01-21 06:02:40|456.48|453.68|456.32|453.52|456.48|453.68|456.32|453.52|0
1642744970000|2022-01-21 06:02:50|456.48|453.68|456.41|453.61|456.48|453.68|456.41|453.61|0
1642744980000|2022-01-21 06:03:00|456.57|453.77|457.3|454.5|457.46|454.66|456.57|453.77|0
1642744990000|2022-01-21 06:03:10|457.38|454.58|457.13|454.33|457.46|454.66|457.13|454.33|0
1642745000000|2022-01-21 06:03:20|457.62|454.82|457.62|454.82|457.78|454.98|457.62|454.82|0
1642745010000|2022-01-21 06:03:30|457.22|454.42|457.13|454.33|457.22|454.42|457.06|454.26|0
1642745020000|2022-01-21 06:03:40|457.3|454.5|456.89|454.09|457.3|454.5|456.89|454.09|0
1642745030000|2022-01-21 06:03:50|456.97|454.17|456.89|454.09|456.97|454.17|456.89|454.09|0
1642745040000|2022-01-21 06:04:00|456.97|454.17|456.97|454.17|457.05|454.25|456.89|454.09|0
1642745050000|2022-01-21 06:04:10|456.89|454.09|457.22|454.42|457.22|454.42|456.89|454.09|0
1642745060000|2022-01-21 06:04:20|457.54|454.74|457.46|454.66|457.54|454.74|457.38|454.58|0
1642745070000|2022-01-21 06:04:30|457.54|454.74|457.46|454.66|457.54|454.74|457.46|454.66|0
1642745080000|2022-01-21 06:04:40|457.54|454.74|457.46|454.66|457.54|454.74|457.46|454.66|0
1642745090000|2022-01-21 06:04:50|457.29|454.49|457.22|454.42|457.29|454.49|457.22|454.42|0
1642745100000|2022-01-21 06:05:00|456.97|454.17|457.46|454.66|457.46|454.66|456.97|454.17|0
1642745110000|2022-01-21 06:05:10|457.62|454.82|457.62|454.82|457.62|454.82|457.62|454.82|0
1642745120000|2022-01-21 06:05:20|457.78|454.98|457.78|454.98|457.94|455.14|457.62|454.82|0
1642745130000|2022-01-21 06:05:30|457.94|455.14|457.94|455.14|457.94|455.14|457.94|455.14|0
1642745140000|2022-01-21 06:05:40|457.87|455.07|457.87|455.07|457.87|455.07|457.87|455.07|0
1642745150000|2022-01-21 06:05:50|457.94|455.14|457.94|455.14|457.94|455.14|457.87|455.07|0
1642745160000|2022-01-21 06:06:00|458.03|455.23|458.27|455.47|458.27|455.47|458.03|455.23|0
1642745170000|2022-01-21 06:06:10|457.94|455.14|457.62|454.82|457.94|455.14|457.62|454.82|0
1642745180000|2022-01-21 06:06:20|457.54|454.74|457.7|454.9|457.7|454.9|457.54|454.74|0
1642745190000|2022-01-21 06:06:30|457.78|454.98|457.38|454.58|457.78|454.98|457.38|454.58|0
1642745200000|2022-01-21 06:06:40|457.29|454.49|457.13|454.33|457.29|454.49|457.13|454.33|0
1642745220000|2022-01-21 06:07:00|456.97|454.17|456.97|454.17|456.97|454.17|456.97|454.17|0
1642745230000|2022-01-21 06:07:10|456.81|454.01|456.81|454.01|456.97|454.17|456.81|454.01|0
1642745240000|2022-01-21 06:07:20|457.13|454.33|457.7|454.9|457.7|454.9|457.13|454.33|0
1642745250000|2022-01-21 06:07:30|457.78|454.98|457.78|454.98|457.94|455.14|457.78|454.98|0
1642745260000|2022-01-21 06:07:40|457.62|454.82|457.78|454.98|457.78|454.98|457.62|454.82|0
1642745270000|2022-01-21 06:07:50|457.7|454.9|457.78|454.98|457.78|454.98|457.62|454.82|0
1642745280000|2022-01-21 06:08:00|457.62|454.82|457.7|454.9|457.7|454.9|457.62|454.82|0
1642745290000|2022-01-21 06:08:10|457.62|454.82|457.29|454.49|457.78|454.98|457.29|454.49|0
1642745300000|2022-01-21 06:08:20|457.46|454.66|457.78|454.98|457.78|454.98|457.46|454.66|0
1642745310000|2022-01-21 06:08:30|457.62|454.82|457.62|454.82|457.62|454.82|457.62|454.82|0
1642745320000|2022-01-21 06:08:40|457.78|454.98|457.78|454.98|457.78|454.98|457.78|454.98|0
1642745330000|2022-01-21 06:08:50|457.29|454.49|457.38|454.58|457.38|454.58|457.29|454.49|0
1642745340000|2022-01-21 06:09:00|457.29|454.49|457.7|454.9|457.7|454.9|457.29|454.49|0
1642745350000|2022-01-21 06:09:10|457.78|454.98|457.78|454.98|457.78|454.98|457.62|454.82|0
1642745360000|2022-01-21 06:09:20|457.94|455.14|457.29|454.49|457.94|455.14|457.29|454.49|0
1642745370000|2022-01-21 06:09:30|457.46|454.66|457.29|454.49|457.46|454.66|457.29|454.49|0
1642745380000|2022-01-21 06:09:40|457.13|454.33|456.81|454.01|457.13|454.33|456.81|454.01|0
1642745390000|2022-01-21 06:09:50|456.89|454.09|457.29|454.49|457.29|454.49|456.81|454.01|0
1642745400000|2022-01-21 06:10:00|457.05|454.25|456.81|454.01|457.13|454.33|456.81|454.01|0
1642745410000|2022-01-21 06:10:10|456.64|453.84|456.64|453.84|456.64|453.84|456.64|453.84|0
1642745420000|2022-01-21 06:10:20|456.57|453.77|456|453.2|456.57|453.77|456|453.2|0
1642745430000|2022-01-21 06:10:30|456.16|453.36|455.83|453.03|456.16|453.36|455.83|453.03|0
1642745440000|2022-01-21 06:10:40|456|453.2|455.92|453.12|456.16|453.36|455.92|453.12|0
1642745450000|2022-01-21 06:10:50|455.83|453.03|455.83|453.03|455.83|453.03|455.67|452.87|0
1642745460000|2022-01-21 06:11:00|456|453.2|456.16|453.36|456.16|453.36|456|453.2|0
1642745470000|2022-01-21 06:11:10|456.24|453.44|456.32|453.52|456.32|453.52|456.24|453.44|0
1642745480000|2022-01-21 06:11:20|456.24|453.44|456.16|453.36|456.24|453.44|456.16|453.36|0
1642745490000|2022-01-21 06:11:30|456.24|453.44|456.48|453.68|456.48|453.68|456.24|453.44|0
1642745510000|2022-01-21 06:11:50|456.57|453.77|456.97|454.17|456.97|454.17|456.57|453.77|0
1642745520000|2022-01-21 06:12:00|457.21|454.41|457.45|454.65|457.54|454.74|457.21|454.41|0
1642745530000|2022-01-21 06:12:10|457.54|454.74|457.7|454.9|457.7|454.9|457.54|454.74|0
1642745540000|2022-01-21 06:12:20|457.78|454.98|457.62|454.82|457.78|454.98|457.62|454.82|0
1642745550000|2022-01-21 06:12:30|457.45|454.65|457.45|454.65|457.62|454.82|457.45|454.65|0
1642745560000|2022-01-21 06:12:40|457.54|454.74|457.29|454.49|457.54|454.74|457.29|454.49|0
1642745570000|2022-01-21 06:12:50|457.45|454.65|457.38|454.58|457.45|454.65|457.38|454.58|0
1642745580000|2022-01-21 06:13:00|457.45|454.65|457.05|454.25|457.45|454.65|457.05|454.25|0
1642745590000|2022-01-21 06:13:10|457.13|454.33|457.29|454.49|457.29|454.49|457.13|454.33|0
1642745600000|2022-01-21 06:13:20|457.13|454.33|456.73|453.93|457.13|454.33|456.73|453.93|0
1642745610000|2022-01-21 06:13:30|457.47|454.67|456.54|453.74|457.47|454.67|456.54|453.74|0
1642745620000|2022-01-21 06:13:40|456.46|453.66|456.37|453.57|456.46|453.66|456.37|453.57|0
1642745630000|2022-01-21 06:13:50|456.21|453.41|456.37|453.57|456.37|453.57|456.21|453.41|0
1642745650000|2022-01-21 06:14:10|456.7|453.9|456.78|453.98|456.86|454.06|456.7|453.9|0
1642745660000|2022-01-21 06:14:20|457.45|454.65|457.2|454.4|457.53|454.73|457.2|454.4|0
1642745670000|2022-01-21 06:14:30|457.12|454.32|457.2|454.4|457.2|454.4|457.12|454.32|0
1642745680000|2022-01-21 06:14:40|457.29|454.49|457.29|454.49|457.29|454.49|457.2|454.4|0
1642745690000|2022-01-21 06:14:50|457.2|454.4|457.69|454.89|457.69|454.89|457.12|454.32|0
1642745700000|2022-01-21 06:15:00|457.53|454.73|457.93|455.13|457.93|455.13|457.36|454.56|0
1642745710000|2022-01-21 06:15:10|457.85|455.05|457.36|454.56|457.85|455.05|457.29|454.49|0
1642745720000|2022-01-21 06:15:20|457.53|454.73|457.36|454.56|457.53|454.73|457.36|454.56|0
1642745730000|2022-01-21 06:15:30|457.2|454.4|457.2|454.4|457.2|454.4|457.2|454.4|0
1642745740000|2022-01-21 06:15:40|457.12|454.32|457.2|454.4|457.2|454.4|457.12|454.32|0
1642745750000|2022-01-21 06:15:50|457.28|454.48|457.04|454.24|457.36|454.56|457.04|454.24|0
1642745760000|2022-01-21 06:16:00|457.2|454.4|457.04|454.24|457.2|454.4|457.04|454.24|0
1642745780000|2022-01-21 06:16:20|456.96|454.16|456.96|454.16|456.96|454.16|456.96|454.16|0
1642745790000|2022-01-21 06:16:30|456.88|454.08|456.8|454|456.88|454.08|456.8|454|0
1642745800000|2022-01-21 06:16:40|456.88|454.08|456.55|453.75|456.88|454.08|456.55|453.75|0
1642745810000|2022-01-21 06:16:50|456.47|453.67|456.23|453.43|456.47|453.67|456.23|453.43|0
1642745820000|2022-01-21 06:17:00|456.07|453.27|455.83|453.03|456.07|453.27|455.74|452.94|0
1642745830000|2022-01-21 06:17:10|455.74|452.94|455.58|452.78|455.74|452.94|455.58|452.78|0
1642745840000|2022-01-21 06:17:20|455.67|452.87|455.67|452.87|455.74|452.94|455.67|452.87|0
1642745850000|2022-01-21 06:17:30|455.74|452.94|455.9|453.1|455.9|453.1|455.58|452.78|0
1642745860000|2022-01-21 06:17:40|455.74|452.94|455.58|452.78|455.74|452.94|455.58|452.78|0
1642745870000|2022-01-21 06:17:50|455.74|452.94|455.5|452.7|455.74|452.94|455.5|452.7|0
1642745880000|2022-01-21 06:18:00|455.58|452.78|455.9|453.1|455.9|453.1|455.58|452.78|0
1642745890000|2022-01-21 06:18:10|455.83|453.03|455.99|453.19|455.99|453.19|455.83|453.03|0
1642745900000|2022-01-21 06:18:20|455.9|453.1|455.99|453.19|456.07|453.27|455.9|453.1|0
1642745910000|2022-01-21 06:18:30|456.31|453.51|456.31|453.51|456.31|453.51|456.23|453.43|0
1642745920000|2022-01-21 06:18:40|456.23|453.43|456.07|453.27|456.23|453.43|456.07|453.27|0
1642745930000|2022-01-21 06:18:50|455.99|453.19|455.99|453.19|455.99|453.19|455.99|453.19|0
1642745940000|2022-01-21 06:19:00|456.07|453.27|456.23|453.43|456.39|453.59|456.07|453.27|0
1642745950000|2022-01-21 06:19:10|456.31|453.51|456.15|453.35|456.31|453.51|456.15|453.35|0
1642745960000|2022-01-21 06:19:20|456.39|453.59|457.04|454.24|457.04|454.24|456.31|453.51|0
1642745970000|2022-01-21 06:19:30|456.71|453.91|456.88|454.08|456.88|454.08|456.71|453.91|0
1642745980000|2022-01-21 06:19:40|456.8|454|456.8|454|456.8|454|456.8|454|0
1642745990000|2022-01-21 06:19:50|456.88|454.08|456.8|454|456.88|454.08|456.71|453.91|0
1642746000000|2022-01-21 06:20:00|457.04|454.24|456.55|453.75|457.12|454.32|456.55|453.75|0
1642746010000|2022-01-21 06:20:10|456.47|453.67|456.55|453.75|456.71|453.91|456.47|453.67|0
1642746020000|2022-01-21 06:20:20|456.47|453.67|456.39|453.59|456.47|453.67|456.23|453.43|0
1642746040000|2022-01-21 06:20:40|456.15|453.35|456.39|453.59|456.39|453.59|456.15|453.35|0
1642746050000|2022-01-21 06:20:50|456.31|453.51|456.39|453.59|456.39|453.59|456.31|453.51|0
1642746060000|2022-01-21 06:21:00|456.23|453.43|455.99|453.19|456.23|453.43|455.99|453.19|0
1642746070000|2022-01-21 06:21:10|456.07|453.27|455.74|452.94|456.07|453.27|455.74|452.94|0
1642746080000|2022-01-21 06:21:20|455.02|452.22|454.77|451.97|455.02|452.22|454.77|451.97|0
1642746090000|2022-01-21 06:21:30|454.21|451.41|454.21|451.41|454.21|451.41|453.96|451.16|0
1642746100000|2022-01-21 06:21:40|454.13|451.33|453.48|450.68|454.21|451.41|453.48|450.68|0
1642746110000|2022-01-21 06:21:50|453.8|451|453.96|451.16|453.96|451.16|453.8|451|0
1642746120000|2022-01-21 06:22:00|454.05|451.25|454.13|451.33|454.45|451.65|454.05|451.25|0
1642746130000|2022-01-21 06:22:10|453.96|451.16|454.13|451.33|454.13|451.33|453.96|451.16|0
1642746140000|2022-01-21 06:22:20|454.29|451.49|454.05|451.25|454.29|451.49|454.05|451.25|0
1642746150000|2022-01-21 06:22:30|454.45|451.65|454.29|451.49|454.45|451.65|454.29|451.49|0
1642746160000|2022-01-21 06:22:40|454.37|451.57|454.37|451.57|454.45|451.65|454.37|451.57|0
1642746170000|2022-01-21 06:22:50|454.45|451.65|454.61|451.81|454.61|451.81|454.45|451.65|0
1642746180000|2022-01-21 06:23:00|454.77|451.97|454.37|451.57|454.77|451.97|454.37|451.57|0
1642746190000|2022-01-21 06:23:10|454.29|451.49|454.37|451.57|454.37|451.57|454.13|451.33|0
1642746200000|2022-01-21 06:23:20|454.61|451.81|454.53|451.73|454.61|451.81|454.53|451.73|0
1642746210000|2022-01-21 06:23:30|454.69|451.89|454.61|451.81|454.69|451.89|454.61|451.81|0
1642746220000|2022-01-21 06:23:40|454.45|451.65|454.93|452.13|454.93|452.13|454.45|451.65|0
1642746230000|2022-01-21 06:23:50|454.77|451.97|454.69|451.89|454.77|451.97|454.69|451.89|0
1642746240000|2022-01-21 06:24:00|454.77|451.97|454.61|451.81|454.77|451.97|454.61|451.81|0
1642746250000|2022-01-21 06:24:10|454.69|451.89|454.93|452.13|454.93|452.13|454.69|451.89|0
1642746260000|2022-01-21 06:24:20|454.85|452.05|454.77|451.97|454.85|452.05|454.77|451.97|0
1642746270000|2022-01-21 06:24:30|454.69|451.89|454.69|451.89|454.69|451.89|454.69|451.89|0
1642746280000|2022-01-21 06:24:40|454.61|451.81|454.77|451.97|454.77|451.97|454.61|451.81|0
1642746290000|2022-01-21 06:24:50|454.45|451.65|454.05|451.25|454.45|451.65|453.8|451|0
1642746300000|2022-01-21 06:25:00|453.8|451|453.89|451.09|453.96|451.16|453.8|451|0
1642746310000|2022-01-21 06:25:10|453.72|450.92|453.8|451|453.8|451|453.72|450.92|0
1642746320000|2022-01-21 06:25:20|453.64|450.84|453.8|451|453.8|451|453.32|450.52|0
1642746330000|2022-01-21 06:25:30|453.96|451.16|453.96|451.16|454.12|451.32|453.96|451.16|0
1642746340000|2022-01-21 06:25:40|453.64|450.84|453.48|450.68|453.64|450.84|453.48|450.68|0
1642746350000|2022-01-21 06:25:50|453.32|450.52|453.32|450.52|453.32|450.52|453.16|450.36|0
1642746360000|2022-01-21 06:26:00|453.16|450.36|453.56|450.76|453.56|450.76|453.16|450.36|0
1642746370000|2022-01-21 06:26:10|453.32|450.52|453.32|450.52|453.32|450.52|453.16|450.36|0
1642746380000|2022-01-21 06:26:20|453.24|450.44|453.08|450.28|453.32|450.52|453.08|450.28|0
1642746390000|2022-01-21 06:26:30|453.32|450.52|453.32|450.52|453.32|450.52|453.24|450.44|0
1642746400000|2022-01-21 06:26:40|453.08|450.28|452.99|450.19|453.08|450.28|452.99|450.19|0
1642746410000|2022-01-21 06:26:50|453.16|450.36|453.48|450.68|453.48|450.68|452.99|450.19|0
1642746420000|2022-01-21 06:27:00|453.8|451|453.64|450.84|453.8|451|453.56|450.76|0
1642746430000|2022-01-21 06:27:10|453.8|451|453.96|451.16|453.96|451.16|453.72|450.92|0
1642746440000|2022-01-21 06:27:20|454.21|451.41|454.45|451.65|454.61|451.81|454.21|451.41|0
1642746450000|2022-01-21 06:27:30|454.28|451.48|454.53|451.73|454.53|451.73|454.28|451.48|0
1642746460000|2022-01-21 06:27:40|454.37|451.57|454.37|451.57|454.37|451.57|454.28|451.48|0
1642746470000|2022-01-21 06:27:50|454.45|451.65|454.61|451.81|454.61|451.81|454.37|451.57|0
1642746480000|2022-01-21 06:28:00|454.45|451.65|454.28|451.48|454.45|451.65|454.28|451.48|0
1642746490000|2022-01-21 06:28:10|454.61|451.81|454.61|451.81|454.61|451.81|454.61|451.81|0
1642746500000|2022-01-21 06:28:20|454.69|451.89|454.93|452.13|454.93|452.13|454.69|451.89|0
1642746510000|2022-01-21 06:28:30|455.09|452.29|455.18|452.38|455.18|452.38|455.09|452.29|0
1642746520000|2022-01-21 06:28:40|455.34|452.54|455.42|452.62|455.42|452.62|455.34|452.54|0
1642746530000|2022-01-21 06:28:50|455.34|452.54|455.25|452.45|455.42|452.62|455.25|452.45|0
1642746540000|2022-01-21 06:29:00|455.18|452.38|455.58|452.78|455.58|452.78|455.18|452.38|0
1642746550000|2022-01-21 06:29:10|455.25|452.45|455.09|452.29|455.25|452.45|455.09|452.29|0
1642746560000|2022-01-21 06:29:20|455.18|452.38|455.42|452.62|455.42|452.62|455.18|452.38|0
1642746570000|2022-01-21 06:29:30|455.25|452.45|455.09|452.29|455.25|452.45|455.09|452.29|0
1642746580000|2022-01-21 06:29:40|454.93|452.13|454.69|451.89|454.93|452.13|454.69|451.89|0
1642746590000|2022-01-21 06:29:50|454.85|452.05|454.93|452.13|454.93|452.13|454.85|452.05|0
1642746600000|2022-01-21 06:30:00|453.64|450.84|453.96|451.16|453.96|451.16|453.64|450.84|0
1642746610000|2022-01-21 06:30:10|454.12|451.32|454.12|451.32|454.12|451.32|453.96|451.16|0
1642746620000|2022-01-21 06:30:20|454.37|451.57|454.37|451.57|454.37|451.57|454.28|451.48|0
1642746630000|2022-01-21 06:30:30|454.45|451.65|454.45|451.65|454.45|451.65|454.45|451.65|0
1642746640000|2022-01-21 06:30:40|454.69|451.89|454.85|452.05|454.85|452.05|454.69|451.89|0
1642746650000|2022-01-21 06:30:50|454.77|451.97|454.85|452.05|454.93|452.13|454.77|451.97|0
1642746660000|2022-01-21 06:31:00|454.93|452.13|455.01|452.21|455.01|452.21|454.93|452.13|0
1642746670000|2022-01-21 06:31:10|455.09|452.29|455.09|452.29|455.09|452.29|455.09|452.29|0
1642746680000|2022-01-21 06:31:20|454.93|452.13|454.77|451.97|454.93|452.13|454.77|451.97|0
1642746690000|2022-01-21 06:31:30|454.61|451.81|454.61|451.81|454.61|451.81|454.61|451.81|0
1642746700000|2022-01-21 06:31:40|454.53|451.73|453.96|451.16|454.53|451.73|453.96|451.16|0
1642746710000|2022-01-21 06:31:50|454.04|451.24|454.12|451.32|454.12|451.32|454.04|451.24|0
1642746720000|2022-01-21 06:32:00|453.96|451.16|453.72|450.92|453.96|451.16|453.64|450.84|0
1642746730000|2022-01-21 06:32:10|453.8|451|453.48|450.68|453.8|451|453.48|450.68|0
1642746740000|2022-01-21 06:32:20|453.64|450.84|453.64|450.84|453.64|450.84|453.64|450.84|0
1642746750000|2022-01-21 06:32:30|453.56|450.76|453.64|450.84|453.64|450.84|453.56|450.76|0
1642746760000|2022-01-21 06:32:40|453.4|450.6|453.48|450.68|453.48|450.68|453.4|450.6|0
1642746780000|2022-01-21 06:33:00|453.31|450.51|453.15|450.35|453.31|450.51|453.15|450.35|0
1642746790000|2022-01-21 06:33:10|453.08|450.28|453.08|450.28|453.08|450.28|452.99|450.19|0
1642746800000|2022-01-21 06:33:20|452.99|450.19|452.83|450.03|452.99|450.19|452.83|450.03|0
1642746810000|2022-01-21 06:33:30|452.75|449.95|452.51|449.71|452.75|449.95|452.35|449.55|0
1642746820000|2022-01-21 06:33:40|452.43|449.63|452.51|449.71|452.67|449.87|452.43|449.63|0
1642746830000|2022-01-21 06:33:50|452.35|449.55|452.19|449.39|452.35|449.55|452.19|449.39|0
1642746840000|2022-01-21 06:34:00|452.03|449.23|452.11|449.31|452.11|449.31|451.86|449.06|0
1642746850000|2022-01-21 06:34:10|452.19|449.39|452.03|449.23|452.19|449.39|451.86|449.06|0
1642746860000|2022-01-21 06:34:20|451.95|449.15|451.54|448.74|451.95|449.15|451.54|448.74|0
1642746870000|2022-01-21 06:34:30|451.38|448.58|451.7|448.9|451.7|448.9|451.38|448.58|0
1642746880000|2022-01-21 06:34:40|452.03|449.23|452.03|449.23|452.03|449.23|451.86|449.06|0
1642746890000|2022-01-21 06:34:50|452.19|449.39|451.54|448.74|452.19|449.39|451.38|448.58|0
1642746900000|2022-01-21 06:35:00|451.7|448.9|451.86|449.06|451.86|449.06|451.7|448.9|0
1642746910000|2022-01-21 06:35:10|452.35|449.55|452.19|449.39|452.35|449.55|452.19|449.39|0
1642746920000|2022-01-21 06:35:20|452.35|449.55|452.19|449.39|452.35|449.55|452.19|449.39|0
1642746930000|2022-01-21 06:35:30|452.11|449.31|452.19|449.39|452.35|449.55|452.11|449.31|0
1642746940000|2022-01-21 06:35:40|451.7|448.9|451.79|448.99|451.79|448.99|451.7|448.9|0
1642746950000|2022-01-21 06:35:50|451.86|449.06|451.7|448.9|451.86|449.06|451.7|448.9|0
1642746960000|2022-01-21 06:36:00|451.54|448.74|451.63|448.83|451.63|448.83|451.47|448.67|0
1642746970000|2022-01-21 06:36:10|451.54|448.74|451.54|448.74|451.63|448.83|451.54|448.74|0
1642746980000|2022-01-21 06:36:20|451.86|449.06|451.7|448.9|451.86|449.06|451.7|448.9|0
1642746990000|2022-01-21 06:36:30|451.47|448.67|451.38|448.58|451.47|448.67|451.38|448.58|0
1642747000000|2022-01-21 06:36:40|451.54|448.74|451.86|449.06|451.86|449.06|451.54|448.74|0
1642747010000|2022-01-21 06:36:50|452.02|449.22|452.19|449.39|452.27|449.47|452.02|449.22|0
1642747020000|2022-01-21 06:37:00|452.35|449.55|452.99|450.19|452.99|450.19|452.35|449.55|0
1642747030000|2022-01-21 06:37:10|453.24|450.44|452.51|449.71|453.24|450.44|452.51|449.71|0
1642747040000|2022-01-21 06:37:20|452.43|449.63|452.83|450.03|452.91|450.11|452.43|449.63|0
1642747050000|2022-01-21 06:37:30|452.51|449.71|452.91|450.11|452.91|450.11|452.51|449.71|0
1642747060000|2022-01-21 06:37:40|452.51|449.71|452.51|449.71|452.51|449.71|452.51|449.71|0
1642747070000|2022-01-21 06:37:50|452.35|449.55|452.35|449.55|452.35|449.55|452.35|449.55|0
1642747080000|2022-01-21 06:38:00|452.11|449.31|451.86|449.06|452.11|449.31|451.7|448.9|0
1642747090000|2022-01-21 06:38:10|451.79|448.99|451.63|448.83|451.79|448.99|451.54|448.74|0
1642747100000|2022-01-21 06:38:20|451.38|448.58|451.06|448.26|451.38|448.58|451.06|448.26|0
1642747110000|2022-01-21 06:38:30|450.98|448.18|450.74|447.94|450.98|448.18|450.74|447.94|0
1642747120000|2022-01-21 06:38:40|450.82|448.02|451.06|448.26|451.06|448.26|450.82|448.02|0
1642747130000|2022-01-21 06:38:50|451.22|448.42|450.9|448.1|451.22|448.42|450.9|448.1|0
1642747140000|2022-01-21 06:39:00|450.98|448.18|450.98|448.18|450.98|448.18|450.98|448.18|0
1642747150000|2022-01-21 06:39:10|451.06|448.26|450.98|448.18|451.14|448.34|450.98|448.18|0
1642747160000|2022-01-21 06:39:20|451.38|448.58|451.38|448.58|451.38|448.58|451.38|448.58|0
1642747180000|2022-01-21 06:39:40|451.22|448.42|451.14|448.34|451.22|448.42|451.06|448.26|0
1642747190000|2022-01-21 06:39:50|451.06|448.26|451.06|448.26|451.22|448.42|451.06|448.26|0
1642747200000|2022-01-21 06:40:00|451.22|448.42|451.06|448.26|451.22|448.42|451.06|448.26|0
1642747210000|2022-01-21 06:40:10|450.9|448.1|450.98|448.18|450.98|448.18|450.9|448.1|0
1642747220000|2022-01-21 06:40:20|450.9|448.1|450.74|447.94|450.9|448.1|450.74|447.94|0
1642747230000|2022-01-21 06:40:30|450.42|447.62|449.61|446.81|450.42|447.62|449.61|446.81|0
1642747240000|2022-01-21 06:40:40|449.45|446.65|449.45|446.65|449.45|446.65|449.45|446.65|0
1642747250000|2022-01-21 06:40:50|449.54|446.74|449.61|446.81|449.7|446.9|449.54|446.74|0
1642747260000|2022-01-21 06:41:00|449.7|446.9|449.7|446.9|449.77|446.97|449.7|446.9|0
1642747270000|2022-01-21 06:41:10|449.29|446.49|449.45|446.65|449.45|446.65|449.29|446.49|0
1642747280000|2022-01-21 06:41:20|449.29|446.49|449.93|447.13|449.93|447.13|449.29|446.49|0
1642747290000|2022-01-21 06:41:30|450.09|447.29|450.09|447.29|450.09|447.29|450.09|447.29|0
1642747300000|2022-01-21 06:41:40|449.93|447.13|449.77|446.97|449.93|447.13|449.77|446.97|0
1642747310000|2022-01-21 06:41:50|449.7|446.9|449.77|446.97|449.77|446.97|449.7|446.9|0
1642747320000|2022-01-21 06:42:00|449.7|446.9|449.45|446.65|449.7|446.9|449.29|446.49|0
1642747330000|2022-01-21 06:42:10|449.38|446.58|449.29|446.49|449.38|446.58|449.29|446.49|0
1642747340000|2022-01-21 06:42:20|449.45|446.65|450.09|447.29|450.09|447.29|449.45|446.65|0
1642747350000|2022-01-21 06:42:30|450.25|447.45|450.41|447.61|450.41|447.61|450.25|447.45|0
1642747360000|2022-01-21 06:42:40|450.74|447.94|450.74|447.94|450.74|447.94|450.58|447.78|0
1642747370000|2022-01-21 06:42:50|450.58|447.78|450.18|447.38|450.58|447.78|450.18|447.38|0
1642747380000|2022-01-21 06:43:00|450.34|447.54|450.18|447.38|450.34|447.54|450.18|447.38|0
1642747390000|2022-01-21 06:43:10|450.09|447.29|450.25|447.45|450.25|447.45|450.09|447.29|0
1642747400000|2022-01-21 06:43:20|450.41|447.61|450.74|447.94|450.74|447.94|450.34|447.54|0
1642747410000|2022-01-21 06:43:30|450.58|447.78|450.41|447.61|450.58|447.78|450.41|447.61|0
1642747420000|2022-01-21 06:43:40|450.34|447.54|450.58|447.78|450.58|447.78|450.34|447.54|0
1642747430000|2022-01-21 06:43:50|450.5|447.7|450.58|447.78|450.74|447.94|450.5|447.7|0
1642747440000|2022-01-21 06:44:00|450.41|447.61|450.09|447.29|450.41|447.61|450.09|447.29|0
1642747450000|2022-01-21 06:44:10|449.93|447.13|450.18|447.38|450.18|447.38|449.93|447.13|0
1642747460000|2022-01-21 06:44:20|450.25|447.45|450.57|447.77|450.57|447.77|450.25|447.45|0
1642747470000|2022-01-21 06:44:30|450.74|447.94|451.22|448.42|451.22|448.42|450.74|447.94|0
1642747480000|2022-01-21 06:44:40|451.14|448.34|451.06|448.26|451.14|448.34|451.06|448.26|0
1642747490000|2022-01-21 06:44:50|451.22|448.42|451.3|448.5|451.38|448.58|451.22|448.42|0
1642747500000|2022-01-21 06:45:00|451.22|448.42|451.46|448.66|451.46|448.66|451.22|448.42|0
1642747510000|2022-01-21 06:45:10|451.38|448.58|451.38|448.58|451.38|448.58|451.22|448.42|0
1642747520000|2022-01-21 06:45:20|451.54|448.74|451.7|448.9|451.86|449.06|451.54|448.74|0
1642747530000|2022-01-21 06:45:30|451.46|448.66|451.54|448.74|451.54|448.74|451.46|448.66|0
1642747540000|2022-01-21 06:45:40|451.46|448.66|451.54|448.74|451.54|448.74|451.46|448.66|0
1642747550000|2022-01-21 06:45:50|451.46|448.66|450.9|448.1|451.46|448.66|450.9|448.1|0
1642747560000|2022-01-21 06:46:00|451.22|448.42|451.22|448.42|451.22|448.42|451.22|448.42|0
1642747570000|2022-01-21 06:46:10|450.9|448.1|450.73|447.93|450.9|448.1|450.73|447.93|0
1642747580000|2022-01-21 06:46:20|450.9|448.1|450.9|448.1|450.9|448.1|450.9|448.1|0
1642747590000|2022-01-21 06:46:30|451.06|448.26|451.06|448.26|451.06|448.26|451.06|448.26|0
1642747600000|2022-01-21 06:46:40|450.9|448.1|450.9|448.1|450.9|448.1|450.73|447.93|0
1642747610000|2022-01-21 06:46:50|450.98|448.18|450.98|448.18|451.06|448.26|450.98|448.18|0
1642747620000|2022-01-21 06:47:00|451.06|448.26|451.22|448.42|451.22|448.42|451.06|448.26|0
1642747630000|2022-01-21 06:47:10|450.9|448.1|450.9|448.1|450.9|448.1|450.9|448.1|0
1642747640000|2022-01-21 06:47:20|450.98|448.18|450.73|447.93|451.54|448.74|450.73|447.93|0
1642747650000|2022-01-21 06:47:30|450.57|447.77|449.77|446.97|450.57|447.77|449.77|446.97|0
1642747660000|2022-01-21 06:47:40|449.53|446.73|449.05|446.25|449.53|446.73|449.05|446.25|0
1642747670000|2022-01-21 06:47:50|448.97|446.17|449.45|446.65|449.45|446.65|448.97|446.17|0
1642747680000|2022-01-21 06:48:00|449.29|446.49|449.93|447.13|450.01|447.21|449.29|446.49|0
1642747690000|2022-01-21 06:48:10|450.25|447.45|450.57|447.77|450.57|447.77|450.25|447.45|0
1642747700000|2022-01-21 06:48:20|450.89|448.09|450.82|448.02|450.89|448.09|450.82|448.02|0
1642747710000|2022-01-21 06:48:30|450.73|447.93|450.89|448.09|450.89|448.09|450.73|447.93|0
1642747720000|2022-01-21 06:48:40|450.98|448.18|451.22|448.42|451.22|448.42|450.98|448.18|0
1642747730000|2022-01-21 06:48:50|451.14|448.34|451.22|448.42|451.22|448.42|451.06|448.26|0
1642747740000|2022-01-21 06:49:00|451.06|448.26|451.06|448.26|451.06|448.26|450.98|448.18|0
1642747750000|2022-01-21 06:49:10|450.98|448.18|451.22|448.42|451.22|448.42|450.98|448.18|0
1642747760000|2022-01-21 06:49:20|451.3|448.5|451.54|448.74|451.54|448.74|451.22|448.42|0
1642747770000|2022-01-21 06:49:30|451.7|448.9|451.78|448.98|451.94|449.14|451.7|448.9|0
1642747780000|2022-01-21 06:49:40|451.86|449.06|451.78|448.98|451.94|449.14|451.78|448.98|0
1642747790000|2022-01-21 06:49:50|451.7|448.9|452.18|449.38|452.18|449.38|451.7|448.9|0
1642747800000|2022-01-21 06:50:00|452.1|449.3|452.18|449.38|452.18|449.38|452.1|449.3|0
1642747810000|2022-01-21 06:50:10|452.34|449.54|452.59|449.79|452.59|449.79|452.34|449.54|0
1642747820000|2022-01-21 06:50:20|452.5|449.7|452.34|449.54|452.5|449.7|452.34|449.54|0
1642747830000|2022-01-21 06:50:30|452.26|449.46|452.83|450.03|452.83|450.03|452.26|449.46|0
1642747840000|2022-01-21 06:50:40|453.31|450.51|453.39|450.59|453.39|450.59|453.23|450.43|0
1642747850000|2022-01-21 06:50:50|453.47|450.67|453.23|450.43|453.47|450.67|453.15|450.35|0
1642747860000|2022-01-21 06:51:00|453.15|450.35|452.99|450.19|453.15|450.35|452.99|450.19|0
1642747870000|2022-01-21 06:51:10|453.31|450.51|452.91|450.11|453.31|450.51|452.91|450.11|0
1642747880000|2022-01-21 06:51:20|453.07|450.27|453.55|450.75|453.55|450.75|453.07|450.27|0
1642747890000|2022-01-21 06:51:30|453.47|450.67|453.55|450.75|453.55|450.75|453.47|450.67|0
1642747900000|2022-01-21 06:51:40|453.63|450.83|453.95|451.15|454.04|451.24|453.63|450.83|0
1642747910000|2022-01-21 06:51:50|453.88|451.08|454.11|451.31|454.11|451.31|453.79|450.99|0
1642747920000|2022-01-21 06:52:00|454.28|451.48|454.44|451.64|454.44|451.64|454.28|451.48|0
1642747930000|2022-01-21 06:52:10|454.6|451.8|454.76|451.96|454.76|451.96|454.6|451.8|0
1642747940000|2022-01-21 06:52:20|455.08|452.28|454.52|451.72|455.08|452.28|454.52|451.72|0
1642747950000|2022-01-21 06:52:30|454.44|451.64|454.6|451.8|454.76|451.96|454.44|451.64|0
1642747960000|2022-01-21 06:52:40|454.44|451.64|453.79|450.99|454.44|451.64|453.79|450.99|0
1642747970000|2022-01-21 06:52:50|454.04|451.24|453.79|450.99|454.04|451.24|453.79|450.99|0
1642747980000|2022-01-21 06:53:00|453.63|450.83|454.2|451.4|454.2|451.4|453.63|450.83|0
1642747990000|2022-01-21 06:53:10|454.6|451.8|452.78|449.98|454.6|451.8|452.78|449.98|0
1642748000000|2022-01-21 06:53:20|452.94|450.14|452.86|450.06|452.94|450.14|452.78|449.98|0
1642748010000|2022-01-21 06:53:30|452.94|450.14|452.78|449.98|452.94|450.14|452.78|449.98|0
1642748020000|2022-01-21 06:53:40|452.86|450.06|452.94|450.14|452.94|450.14|452.86|450.06|0
1642748030000|2022-01-21 06:53:50|453.02|450.22|453.02|450.22|453.1|450.3|453.02|450.22|0
1642748040000|2022-01-21 06:54:00|452.86|450.06|452.94|450.14|452.94|450.14|452.86|450.06|0
1642748050000|2022-01-21 06:54:10|452.78|449.98|452.78|449.98|452.78|449.98|452.7|449.9|0
1642748060000|2022-01-21 06:54:20|452.86|450.06|452.94|450.14|452.94|450.14|452.78|449.98|0
1642748070000|2022-01-21 06:54:30|453.02|450.22|452.86|450.06|453.02|450.22|452.86|450.06|0
1642748080000|2022-01-21 06:54:40|452.78|449.98|452.62|449.82|452.78|449.98|452.62|449.82|0
1642748090000|2022-01-21 06:54:50|452.46|449.66|452.46|449.66|452.46|449.66|452.46|449.66|0
1642748100000|2022-01-21 06:55:00|452.54|449.74|452.46|449.66|452.54|449.74|452.46|449.66|0
1642748110000|2022-01-21 06:55:10|452.62|449.82|452.62|449.82|452.62|449.82|452.62|449.82|0
1642748120000|2022-01-21 06:55:20|452.46|449.66|452.54|449.74|452.54|449.74|452.46|449.66|0
1642748130000|2022-01-21 06:55:30|452.62|449.82|452.62|449.82|452.78|449.98|452.62|449.82|0
1642748140000|2022-01-21 06:55:40|452.29|449.49|452.29|449.49|452.29|449.49|452.13|449.33|0
1642748150000|2022-01-21 06:55:50|452.22|449.42|452.22|449.42|452.22|449.42|452.13|449.33|0
1642748160000|2022-01-21 06:56:00|452.29|449.49|452.29|449.49|452.29|449.49|452.13|449.33|0
1642748170000|2022-01-21 06:56:10|452.45|449.65|452.13|449.33|452.45|449.65|452.13|449.33|0
1642748180000|2022-01-21 06:56:20|451.89|449.09|451.89|449.09|451.89|449.09|451.89|449.09|0
1642748200000|2022-01-21 06:56:40|451.81|449.01|451.81|449.01|451.89|449.09|451.81|449.01|0
1642748210000|2022-01-21 06:56:50|451.65|448.85|451.41|448.61|451.65|448.85|451.41|448.61|0
1642748220000|2022-01-21 06:57:00|451.49|448.69|451.49|448.69|451.65|448.85|451.49|448.69|0
1642748240000|2022-01-21 06:57:20|451.65|448.85|451.65|448.85|451.65|448.85|451.65|448.85|0
1642748250000|2022-01-21 06:57:30|451.89|449.09|451.97|449.17|451.97|449.17|451.89|449.09|0
1642748260000|2022-01-21 06:57:40|451.81|449.01|451.89|449.09|451.97|449.17|451.81|449.01|0
1642748270000|2022-01-21 06:57:50|451.97|449.17|451.73|448.93|451.97|449.17|451.73|448.93|0
1642748280000|2022-01-21 06:58:00|451.65|448.85|451.73|448.93|451.81|449.01|451.65|448.85|0
1642748290000|2022-01-21 06:58:10|451.65|448.85|451.81|449.01|451.81|449.01|451.65|448.85|0
1642748310000|2022-01-21 06:58:30|451.65|448.85|451.41|448.61|451.73|448.93|451.41|448.61|0
1642748320000|2022-01-21 06:58:40|451.32|448.52|451|448.2|451.32|448.52|451|448.2|0
1642748330000|2022-01-21 06:58:50|450.84|448.04|450.68|447.88|450.84|448.04|450.68|447.88|0
1642748340000|2022-01-21 06:59:00|450.52|447.72|450.68|447.88|450.68|447.88|450.44|447.64|0
1642748350000|2022-01-21 06:59:10|450.52|447.72|450.6|447.8|450.6|447.8|450.36|447.56|0
1642748360000|2022-01-21 06:59:20|450.52|447.72|450.52|447.72|450.52|447.72|450.52|447.72|0
1642748380000|2022-01-21 06:59:40|450.6|447.8|450.68|447.88|450.68|447.88|450.52|447.72|0
1642748390000|2022-01-21 06:59:50|450.6|447.8|451.08|448.28|451.08|448.28|450.6|447.8|0
1642748400000|2022-01-21 07:00:00|451.65|448.85|452.62|449.82|452.62|449.82|451.65|448.85|0
1642748410000|2022-01-21 07:00:10|452.54|449.74|451.89|449.09|452.54|449.74|451.89|449.09|0
1642748420000|2022-01-21 07:00:20|451.57|448.77|451.48|448.68|451.65|448.85|451.48|448.68|0
1642748430000|2022-01-21 07:00:30|451.81|449.01|452.29|449.49|452.29|449.49|451.65|448.85|0
1642748440000|2022-01-21 07:00:40|452.13|449.33|452.13|449.33|452.21|449.41|452.13|449.33|0
1642748450000|2022-01-21 07:00:50|451.97|449.17|452.61|449.81|452.61|449.81|451.97|449.17|0
1642748460000|2022-01-21 07:01:00|452.21|449.41|453.02|450.22|453.1|450.3|452.21|449.41|0
1642748470000|2022-01-21 07:01:10|452.94|450.14|453.1|450.3|453.75|450.95|452.94|450.14|0
1642748480000|2022-01-21 07:01:20|452.94|450.14|453.75|450.95|453.75|450.95|452.94|450.14|0
1642748490000|2022-01-21 07:01:30|453.59|450.79|453.75|450.95|453.75|450.95|453.51|450.71|0
1642748500000|2022-01-21 07:01:40|453.91|451.11|453.83|451.03|453.91|451.11|453.83|451.03|0
1642748510000|2022-01-21 07:01:50|454.56|451.76|454.32|451.52|454.56|451.76|454.32|451.52|0
1642748520000|2022-01-21 07:02:00|454.07|451.27|453.1|450.3|454.07|451.27|453.1|450.3|0
1642748530000|2022-01-21 07:02:10|452.94|450.14|452.94|450.14|453.1|450.3|452.78|449.98|0
1642748540000|2022-01-21 07:02:20|453.26|450.46|453.18|450.38|453.26|450.46|453.18|450.38|0
1642748550000|2022-01-21 07:02:30|453.42|450.62|453.26|450.46|453.42|450.62|453.26|450.46|0
1642748560000|2022-01-21 07:02:40|453.1|450.3|452.94|450.14|453.1|450.3|452.94|450.14|0
1642748570000|2022-01-21 07:02:50|453.51|450.71|453.83|451.03|453.83|451.03|453.51|450.71|0
1642748580000|2022-01-21 07:03:00|453.91|451.11|453.99|451.19|453.99|451.19|453.91|451.11|0
1642748590000|2022-01-21 07:03:10|453.91|451.11|453.67|450.87|453.91|451.11|453.67|450.87|0
1642748600000|2022-01-21 07:03:20|453.58|450.78|453.26|450.46|453.58|450.78|453.26|450.46|0
1642748610000|2022-01-21 07:03:30|453.18|450.38|453.1|450.3|453.18|450.38|453.1|450.3|0
1642748620000|2022-01-21 07:03:40|453.26|450.46|453.42|450.62|453.42|450.62|453.26|450.46|0
1642748630000|2022-01-21 07:03:50|453.34|450.54|453.34|450.54|453.34|450.54|453.26|450.46|0
1642748640000|2022-01-21 07:04:00|453.42|450.62|453.91|451.11|454.07|451.27|453.42|450.62|0
1642748650000|2022-01-21 07:04:10|453.83|451.03|453.91|451.11|453.91|451.11|453.58|450.78|0
1642748660000|2022-01-21 07:04:20|454.07|451.27|454.07|451.27|454.07|451.27|454.07|451.27|0
1642748670000|2022-01-21 07:04:30|454.39|451.59|454.72|451.92|454.72|451.92|454.39|451.59|0
1642748680000|2022-01-21 07:04:40|454.48|451.68|454.88|452.08|454.88|452.08|454.48|451.68|0
1642748690000|2022-01-21 07:04:50|454.72|451.92|454.8|452|454.8|452|454.72|451.92|0
1642748700000|2022-01-21 07:05:00|454.72|451.92|455.37|452.57|455.37|452.57|454.72|451.92|0
1642748710000|2022-01-21 07:05:10|455.69|452.89|455.2|452.4|455.69|452.89|455.2|452.4|0
1642748720000|2022-01-21 07:05:20|455.29|452.49|455.04|452.24|455.37|452.57|455.04|452.24|0
1642748730000|2022-01-21 07:05:30|454.8|452|453.99|451.19|454.8|452|453.91|451.11|0
1642748740000|2022-01-21 07:05:40|454.07|451.27|453.67|450.87|454.07|451.27|453.67|450.87|0
1642748750000|2022-01-21 07:05:50|453.75|450.95|453.67|450.87|453.75|450.95|453.51|450.71|0
1642748760000|2022-01-21 07:06:00|453.58|450.78|453.42|450.62|453.58|450.78|453.42|450.62|0
1642748770000|2022-01-21 07:06:10|452.54|449.74|452.7|449.9|452.7|449.9|452.54|449.74|0
1642748780000|2022-01-21 07:06:20|452.45|449.65|451.81|449.01|452.45|449.65|451.64|448.84|0
1642748790000|2022-01-21 07:06:30|451.57|448.77|451.8|449|451.8|449|451.48|448.68|0
1642748800000|2022-01-21 07:06:40|451.73|448.93|451.32|448.52|451.73|448.93|451.32|448.52|0
1642748810000|2022-01-21 07:06:50|451|448.2|450.84|448.04|451|448.2|450.84|448.04|0
1642748820000|2022-01-21 07:07:00|450.76|447.96|450.84|448.04|450.84|448.04|450.68|447.88|0
1642748830000|2022-01-21 07:07:10|451|448.2|451.16|448.36|451.16|448.36|451|448.2|0
1642748840000|2022-01-21 07:07:20|451.32|448.52|451.16|448.36|451.48|448.68|451.16|448.36|0
1642748850000|2022-01-21 07:07:30|451.32|448.52|450.68|447.88|451.32|448.52|450.68|447.88|0
1642748860000|2022-01-21 07:07:40|450.51|447.71|449.95|447.15|450.51|447.71|449.95|447.15|0
1642748870000|2022-01-21 07:07:50|449.79|446.99|449.55|446.75|449.79|446.99|449.39|446.59|0
1642748880000|2022-01-21 07:08:00|449.71|446.91|449.39|446.59|449.71|446.91|449.39|446.59|0
1642748890000|2022-01-21 07:08:10|449.55|446.75|449.71|446.91|449.71|446.91|449.47|446.67|0
1642748900000|2022-01-21 07:08:20|449.39|446.59|448.67|445.87|449.39|446.59|448.67|445.87|0
1642748910000|2022-01-21 07:08:30|448.58|445.78|448.74|445.94|448.74|445.94|448.42|445.62|0
1642748920000|2022-01-21 07:08:40|448.99|446.19|448.9|446.1|448.99|446.19|448.74|445.94|0
1642748930000|2022-01-21 07:08:50|448.83|446.03|448.74|445.94|448.9|446.1|448.74|445.94|0
1642748940000|2022-01-21 07:09:00|448.58|445.78|449.06|446.26|449.06|446.26|448.58|445.78|0
1642748950000|2022-01-21 07:09:10|448.99|446.19|448.67|445.87|448.99|446.19|448.67|445.87|0
1642748960000|2022-01-21 07:09:20|448.74|445.94|448.74|445.94|448.74|445.94|448.58|445.78|0
1642748970000|2022-01-21 07:09:30|448.9|446.1|448.74|445.94|448.99|446.19|448.74|445.94|0
1642748980000|2022-01-21 07:09:40|448.83|446.03|448.58|445.78|448.83|446.03|448.58|445.78|0
1642748990000|2022-01-21 07:09:50|448.67|445.87|448.83|446.03|448.83|446.03|448.67|445.87|0
1642749000000|2022-01-21 07:10:00|448.99|446.19|449.63|446.83|449.71|446.91|448.99|446.19|0
1642749010000|2022-01-21 07:10:10|449.47|446.67|449.87|447.07|449.87|447.07|449.47|446.67|0
1642749020000|2022-01-21 07:10:20|449.39|446.59|449.06|446.26|449.47|446.67|449.06|446.26|0
1642749030000|2022-01-21 07:10:30|449.39|446.59|449.47|446.67|449.71|446.91|449.39|446.59|0
1642749040000|2022-01-21 07:10:40|449.31|446.51|448.34|445.54|449.31|446.51|448.34|445.54|0
1642749050000|2022-01-21 07:10:50|448.18|445.38|448.1|445.3|448.18|445.38|448.1|445.3|0
1642749060000|2022-01-21 07:11:00|448.26|445.46|448.18|445.38|448.42|445.62|448.18|445.38|0
1642749070000|2022-01-21 07:11:10|448.42|445.62|448.9|446.1|448.9|446.1|448.42|445.62|0
1642749080000|2022-01-21 07:11:20|449.06|446.26|449.39|446.59|449.47|446.67|449.06|446.26|0
1642749090000|2022-01-21 07:11:30|449.15|446.35|449.39|446.59|449.55|446.75|449.15|446.35|0
1642749100000|2022-01-21 07:11:40|449.31|446.51|449.22|446.42|449.39|446.59|449.22|446.42|0
1642749110000|2022-01-21 07:11:50|449.06|446.26|448.42|445.62|449.06|446.26|448.42|445.62|0
1642749120000|2022-01-21 07:12:00|448.58|445.78|449.06|446.26|449.06|446.26|448.58|445.78|0
1642749130000|2022-01-21 07:12:10|448.9|446.1|448.66|445.86|448.9|446.1|448.58|445.78|0
1642749140000|2022-01-21 07:12:20|448.58|445.78|448.58|445.78|448.58|445.78|448.34|445.54|0
1642749150000|2022-01-21 07:12:30|448.74|445.94|448.9|446.1|448.9|446.1|448.74|445.94|0
1642749160000|2022-01-21 07:12:40|449.06|446.26|448.9|446.1|449.06|446.26|448.9|446.1|0
1642749170000|2022-01-21 07:12:50|448.82|446.02|448.58|445.78|448.82|446.02|448.58|445.78|0
1642749180000|2022-01-21 07:13:00|448.26|445.46|448.42|445.62|448.42|445.62|448.26|445.46|0
1642749190000|2022-01-21 07:13:10|448.18|445.38|447.94|445.14|448.18|445.38|447.78|444.98|0
1642749200000|2022-01-21 07:13:20|447.78|444.98|447.94|445.14|448.1|445.3|447.78|444.98|0
1642749210000|2022-01-21 07:13:30|447.78|444.98|447.7|444.9|447.78|444.98|447.7|444.9|0
1642749220000|2022-01-21 07:13:40|447.62|444.82|447.22|444.42|447.62|444.82|447.22|444.42|0
1642749230000|2022-01-21 07:13:50|447.3|444.5|446.97|444.17|447.3|444.5|446.81|444.01|0
1642749240000|2022-01-21 07:14:00|447.46|444.66|447.46|444.66|447.46|444.66|447.13|444.33|0
1642749250000|2022-01-21 07:14:10|447.54|444.74|447.13|444.33|447.54|444.74|447.13|444.33|0
1642749260000|2022-01-21 07:14:20|446.97|444.17|446.49|443.69|446.97|444.17|446.33|443.53|0
1642749270000|2022-01-21 07:14:30|446.81|444.01|446.9|444.1|446.9|444.1|446.65|443.85|0
1642749280000|2022-01-21 07:14:40|446.81|444.01|446.9|444.1|446.97|444.17|446.81|444.01|0
1642749290000|2022-01-21 07:14:50|446.81|444.01|447.13|444.33|447.13|444.33|446.81|444.01|0
1642749300000|2022-01-21 07:15:00|446.81|444.01|447.29|444.49|447.29|444.49|446.65|443.85|0
1642749310000|2022-01-21 07:15:10|446.9|444.1|446.81|444.01|447.13|444.33|446.81|444.01|0
1642749320000|2022-01-21 07:15:20|447.06|444.26|446.97|444.17|447.22|444.42|446.97|444.17|0
1642749330000|2022-01-21 07:15:30|446.81|444.01|446.97|444.17|446.97|444.17|446.49|443.69|0
1642749340000|2022-01-21 07:15:40|447.22|444.42|447.54|444.74|447.54|444.74|447.13|444.33|0
1642749350000|2022-01-21 07:15:50|447.38|444.58|447.7|444.9|447.78|444.98|447.38|444.58|0
1642749360000|2022-01-21 07:16:00|447.86|445.06|447.78|444.98|448.1|445.3|447.78|444.98|0
1642749370000|2022-01-21 07:16:10|447.54|444.74|447.45|444.65|447.62|444.82|447.45|444.65|0
1642749380000|2022-01-21 07:16:20|447.54|444.74|447.62|444.82|447.94|445.14|447.54|444.74|0
1642749390000|2022-01-21 07:16:30|447.7|444.9|447.45|444.65|447.7|444.9|447.45|444.65|0
1642749400000|2022-01-21 07:16:40|447.29|444.49|446.9|444.1|447.29|444.49|446.9|444.1|0
1642749410000|2022-01-21 07:16:50|447.06|444.26|447.13|444.33|447.13|444.33|446.97|444.17|0
1642749420000|2022-01-21 07:17:00|446.97|444.17|446.58|443.78|446.97|444.17|446.58|443.78|0
1642749430000|2022-01-21 07:17:10|446.49|443.69|446.65|443.85|446.65|443.85|446.17|443.37|0
1642749440000|2022-01-21 07:17:20|446.58|443.78|446.81|444.01|446.81|444.01|446.58|443.78|0
1642749450000|2022-01-21 07:17:30|447.06|444.26|446.81|444.01|447.06|444.26|446.81|444.01|0
1642749460000|2022-01-21 07:17:40|447.13|444.33|447.06|444.26|447.13|444.33|447.06|444.26|0
1642749470000|2022-01-21 07:17:50|447.13|444.33|447.45|444.65|447.45|444.65|447.13|444.33|0
1642749480000|2022-01-21 07:18:00|447.61|444.81|447.94|445.14|447.94|445.14|447.61|444.81|0
1642749490000|2022-01-21 07:18:10|448.02|445.22|447.94|445.14|448.02|445.22|447.94|445.14|0
1642749500000|2022-01-21 07:18:20|447.78|444.98|447.29|444.49|447.78|444.98|447.29|444.49|0
1642749510000|2022-01-21 07:18:30|447.45|444.65|447.45|444.65|447.61|444.81|447.45|444.65|0
1642749520000|2022-01-21 07:18:40|447.29|444.49|447.54|444.74|447.54|444.74|447.29|444.49|0
1642749530000|2022-01-21 07:18:50|447.61|444.81|447.29|444.49|447.61|444.81|447.29|444.49|0
1642749540000|2022-01-21 07:19:00|447.13|444.33|447.77|444.97|447.77|444.97|447.13|444.33|0
1642749550000|2022-01-21 07:19:10|447.94|445.14|447.77|444.97|447.94|445.14|447.61|444.81|0
1642749560000|2022-01-21 07:19:20|447.94|445.14|448.26|445.46|448.26|445.46|447.94|445.14|0
1642749570000|2022-01-21 07:19:30|448.34|445.54|448.34|445.54|448.34|445.54|448.34|445.54|0
1642749580000|2022-01-21 07:19:40|448.26|445.46|447.77|444.97|448.26|445.46|447.77|444.97|0
1642749590000|2022-01-21 07:19:50|447.61|444.81|447.77|444.97|447.77|444.97|447.45|444.65|0
1642749600000|2022-01-21 07:20:00|447.7|444.9|447.77|444.97|448.1|445.3|447.61|444.81|0
1642749610000|2022-01-21 07:20:10|447.29|444.49|447.29|444.49|447.29|444.49|447.13|444.33|0
1642749620000|2022-01-21 07:20:20|447.13|444.33|446.65|443.85|447.13|444.33|446.65|443.85|0
1642749630000|2022-01-21 07:20:30|446.33|443.53|446.17|443.37|446.33|443.53|446.17|443.37|0
1642749640000|2022-01-21 07:20:40|446.33|443.53|446.49|443.69|446.65|443.85|446.33|443.53|0
1642749650000|2022-01-21 07:20:50|446.17|443.37|445.37|442.57|446.17|443.37|445.37|442.57|0
1642749660000|2022-01-21 07:21:00|445.69|442.89|445.21|442.41|445.69|442.89|445.21|442.41|0
1642749670000|2022-01-21 07:21:10|445.37|442.57|445.37|442.57|445.53|442.73|445.37|442.57|0
1642749680000|2022-01-21 07:21:20|445.21|442.41|445.21|442.41|445.21|442.41|445.05|442.25|0
1642749690000|2022-01-21 07:21:30|445.53|442.73|445.05|442.25|445.53|442.73|445.05|442.25|0
1642749700000|2022-01-21 07:21:40|445.69|442.89|445.69|442.89|445.77|442.97|445.69|442.89|0
1642749710000|2022-01-21 07:21:50|445.53|442.73|445.77|442.97|445.85|443.05|445.53|442.73|0
1642749720000|2022-01-21 07:22:00|445.69|442.89|445.85|443.05|446.01|443.21|445.69|442.89|0
1642749730000|2022-01-21 07:22:10|445.69|442.89|445.37|442.57|445.69|442.89|445.37|442.57|0
1642749740000|2022-01-21 07:22:20|445.53|442.73|445.37|442.57|445.53|442.73|445.37|442.57|0
1642749750000|2022-01-21 07:22:30|445.53|442.73|445.53|442.73|445.69|442.89|445.53|442.73|0
1642749760000|2022-01-21 07:22:40|445.37|442.57|445.69|442.89|445.69|442.89|445.37|442.57|0
1642749770000|2022-01-21 07:22:50|445.61|442.81|445.29|442.49|445.61|442.81|445.29|442.49|0
1642749780000|2022-01-21 07:23:00|445.37|442.57|445.69|442.89|445.93|443.13|445.37|442.57|0
1642749790000|2022-01-21 07:23:10|445.85|443.05|445.21|442.41|445.85|443.05|445.21|442.41|0
1642749800000|2022-01-21 07:23:20|445.05|442.25|445.37|442.57|445.37|442.57|445.05|442.25|0
1642749810000|2022-01-21 07:23:30|445.53|442.73|445.61|442.81|445.61|442.81|445.37|442.57|0
1642749820000|2022-01-21 07:23:40|445.45|442.65|445.13|442.33|445.53|442.73|445.13|442.33|0
1642749830000|2022-01-21 07:23:50|445.05|442.25|445.05|442.25|445.37|442.57|445.05|442.25|0
1642749840000|2022-01-21 07:24:00|444.89|442.09|445.05|442.25|445.05|442.25|444.73|441.93|0
1642749850000|2022-01-21 07:24:10|444.89|442.09|444.57|441.77|444.89|442.09|444.57|441.77|0
1642749860000|2022-01-21 07:24:20|445.05|442.25|445.21|442.41|445.21|442.41|445.05|442.25|0
1642749870000|2022-01-21 07:24:30|445.05|442.25|444.73|441.93|445.21|442.41|444.73|441.93|0
1642749880000|2022-01-21 07:24:40|444.89|442.09|444.73|441.93|444.89|442.09|444.73|441.93|0
1642749890000|2022-01-21 07:24:50|444.89|442.09|445.21|442.41|445.21|442.41|444.89|442.09|0
1642749900000|2022-01-21 07:25:00|445.37|442.57|445.05|442.25|445.37|442.57|445.05|442.25|0
1642749910000|2022-01-21 07:25:10|444.89|442.09|444.25|441.45|444.89|442.09|444.25|441.45|0
1642749920000|2022-01-21 07:25:20|444.41|441.61|444.25|441.45|444.41|441.61|444.25|441.45|0
1642749930000|2022-01-21 07:25:30|444.41|441.61|444.33|441.53|444.41|441.61|444.33|441.53|0
1642749940000|2022-01-21 07:25:40|444.41|441.61|444.25|441.45|444.49|441.69|444.25|441.45|0
1642749950000|2022-01-21 07:25:50|443.93|441.13|443.93|441.13|443.93|441.13|443.93|441.13|0
1642749960000|2022-01-21 07:26:00|444.09|441.29|444.09|441.29|444.09|441.29|443.93|441.13|0
1642749970000|2022-01-21 07:26:10|443.85|441.05|443.45|440.65|443.85|441.05|443.29|440.49|0
1642749980000|2022-01-21 07:26:20|443.13|440.33|443.13|440.33|443.13|440.33|442.81|440.01|0
1642749990000|2022-01-21 07:26:30|443.29|440.49|443.93|441.13|443.93|441.13|443.29|440.49|0
1642750000000|2022-01-21 07:26:40|444.25|441.45|444.17|441.37|444.25|441.45|444.09|441.29|0
1642750010000|2022-01-21 07:26:50|443.93|441.13|444.01|441.21|444.09|441.29|443.93|441.13|0
1642750020000|2022-01-21 07:27:00|444.09|441.29|444.09|441.29|444.25|441.45|444.09|441.29|0
1642750030000|2022-01-21 07:27:10|444.25|441.45|444.41|441.61|444.41|441.61|444.25|441.45|0
1642750040000|2022-01-21 07:27:20|444.89|442.09|444.65|441.85|444.89|442.09|444.65|441.85|0
1642750050000|2022-01-21 07:27:30|444.73|441.93|444.73|441.93|444.89|442.09|444.73|441.93|0
1642750060000|2022-01-21 07:27:40|444.89|442.09|444.41|441.61|444.89|442.09|444.41|441.61|0
1642750070000|2022-01-21 07:27:50|444.57|441.77|444.89|442.09|444.89|442.09|444.57|441.77|0
1642750080000|2022-01-21 07:28:00|445.21|442.41|445.05|442.25|445.37|442.57|445.05|442.25|0
1642750090000|2022-01-21 07:28:10|445.21|442.41|445.05|442.25|445.21|442.41|444.89|442.09|0
1642750100000|2022-01-21 07:28:20|444.89|442.09|444.41|441.61|444.89|442.09|444.41|441.61|0
1642750110000|2022-01-21 07:28:30|444.33|441.53|444.09|441.29|444.33|441.53|444.09|441.29|0
1642750120000|2022-01-21 07:28:40|444.41|441.61|444.01|441.21|444.41|441.61|444.01|441.21|0
1642750130000|2022-01-21 07:28:50|443.77|440.97|443.93|441.13|444.09|441.29|443.77|440.97|0
1642750140000|2022-01-21 07:29:00|443.77|440.97|443.77|440.97|443.77|440.97|443.61|440.81|0
1642750150000|2022-01-21 07:29:10|443.61|440.81|443.45|440.65|443.61|440.81|443.45|440.65|0
1642750160000|2022-01-21 07:29:20|443.29|440.49|443.13|440.33|443.45|440.65|443.13|440.33|0
1642750170000|2022-01-21 07:29:30|442.81|440.01|443.13|440.33|443.13|440.33|442.81|440.01|0
1642750180000|2022-01-21 07:29:40|442.97|440.17|442.65|439.85|442.97|440.17|442.65|439.85|0
1642750190000|2022-01-21 07:29:50|442.26|439.46|442.26|439.46|442.33|439.53|442.01|439.21|0
1642750200000|2022-01-21 07:30:00|442.41|439.61|442.33|439.53|442.49|439.69|442.33|439.53|0
1642750210000|2022-01-21 07:30:10|442.17|439.37|442.49|439.69|442.49|439.69|442.17|439.37|0
1642750220000|2022-01-21 07:30:20|442.33|439.53|442.33|439.53|442.33|439.53|442.1|439.3|0
1642750230000|2022-01-21 07:30:30|442.73|439.93|443.13|440.33|443.13|440.33|442.65|439.85|0
1642750240000|2022-01-21 07:30:40|442.97|440.17|443.29|440.49|443.29|440.49|442.97|440.17|0
1642750250000|2022-01-21 07:30:50|443.45|440.65|443.45|440.65|443.61|440.81|443.45|440.65|0
1642750260000|2022-01-21 07:31:00|443.77|440.97|443.45|440.65|443.77|440.97|443.45|440.65|0
1642750270000|2022-01-21 07:31:10|443.77|440.97|444.25|441.45|444.25|441.45|443.77|440.97|0
1642750280000|2022-01-21 07:31:20|443.77|440.97|444.41|441.61|444.41|441.61|443.77|440.97|0
1642750290000|2022-01-21 07:31:30|444.33|441.53|444.57|441.77|444.57|441.77|444.33|441.53|0
1642750300000|2022-01-21 07:31:40|444.25|441.45|444.41|441.61|444.41|441.61|444.25|441.45|0
1642750310000|2022-01-21 07:31:50|444.49|441.69|445.05|442.25|445.05|442.25|444.49|441.69|0
1642750320000|2022-01-21 07:32:00|444.89|442.09|445.05|442.25|445.29|442.49|444.89|442.09|0
1642750330000|2022-01-21 07:32:10|444.89|442.09|444.65|441.85|444.89|442.09|444.65|441.85|0
1642750340000|2022-01-21 07:32:20|444.57|441.77|444.57|441.77|444.57|441.77|444.41|441.61|0
1642750350000|2022-01-21 07:32:30|444.73|441.93|444.73|441.93|444.73|441.93|444.73|441.93|0
1642750360000|2022-01-21 07:32:40|444.57|441.77|445.05|442.25|445.05|442.25|444.57|441.77|0
1642750370000|2022-01-21 07:32:50|445.13|442.33|444.97|442.17|445.13|442.33|444.97|442.17|0
1642750380000|2022-01-21 07:33:00|445.05|442.25|445.61|442.81|445.61|442.81|445.05|442.25|0
1642750390000|2022-01-21 07:33:10|445.21|442.41|444.73|441.93|445.21|442.41|444.73|441.93|0
1642750400000|2022-01-21 07:33:20|444.89|442.09|444.89|442.09|445.05|442.25|444.73|441.93|0
1642750410000|2022-01-21 07:33:30|445.05|442.25|444.89|442.09|445.05|442.25|444.89|442.09|0
1642750420000|2022-01-21 07:33:40|444.41|441.61|444.88|442.08|444.88|442.08|444.41|441.61|0
1642750430000|2022-01-21 07:33:50|445.2|442.4|445.2|442.4|445.2|442.4|445.04|442.24|0
1642750440000|2022-01-21 07:34:00|445.52|442.72|445.29|442.49|445.69|442.89|445.29|442.49|0
1642750450000|2022-01-21 07:34:10|445.2|442.4|445.52|442.72|445.52|442.72|445.2|442.4|0
1642750460000|2022-01-21 07:34:20|445.68|442.88|445.36|442.56|445.68|442.88|445.29|442.49|0
1642750470000|2022-01-21 07:34:30|445.2|442.4|445.52|442.72|445.52|442.72|445.13|442.33|0
1642750480000|2022-01-21 07:34:40|445.68|442.88|445.84|443.04|445.84|443.04|445.68|442.88|0
1642750490000|2022-01-21 07:34:50|444.5|441.7|444.66|441.86|444.66|441.86|444.5|441.7|0
1642750500000|2022-01-21 07:35:00|444.5|441.7|444.34|441.54|444.82|442.02|444.34|441.54|0
1642750510000|2022-01-21 07:35:10|444.5|441.7|444.42|441.62|444.5|441.7|444.34|441.54|0
1642750520000|2022-01-21 07:35:20|444.34|441.54|444.18|441.38|444.5|441.7|444.18|441.38|0
1642750530000|2022-01-21 07:35:30|444.26|441.46|444.5|441.7|444.5|441.7|444.18|441.38|0
1642750540000|2022-01-21 07:35:40|444.34|441.54|444.5|441.7|444.5|441.7|444.34|441.54|0
1642750550000|2022-01-21 07:35:50|444.34|441.54|444.42|441.62|444.5|441.7|444.34|441.54|0
1642750560000|2022-01-21 07:36:00|444.34|441.54|444.18|441.38|444.34|441.54|444.18|441.38|0
1642750570000|2022-01-21 07:36:10|444.02|441.22|444.02|441.22|444.1|441.3|444.02|441.22|0
1642750580000|2022-01-21 07:36:20|444.18|441.38|444.18|441.38|444.18|441.38|444.02|441.22|0
1642750590000|2022-01-21 07:36:30|444.1|441.3|444.02|441.22|444.1|441.3|444.02|441.22|0
1642750600000|2022-01-21 07:36:40|443.54|440.74|443.46|440.66|443.54|440.74|443.38|440.58|0
1642750610000|2022-01-21 07:36:50|443.38|440.58|443.14|440.34|443.38|440.58|443.14|440.34|0
1642750620000|2022-01-21 07:37:00|443.06|440.26|443.38|440.58|443.38|440.58|443.06|440.26|0
1642750630000|2022-01-21 07:37:10|443.46|440.66|443.54|440.74|443.54|440.74|443.46|440.66|0
1642750640000|2022-01-21 07:37:20|443.38|440.58|443.54|440.74|443.54|440.74|443.38|440.58|0
1642750650000|2022-01-21 07:37:30|443.38|440.58|444.02|441.22|444.02|441.22|443.38|440.58|0
1642750660000|2022-01-21 07:37:40|444.18|441.38|444.18|441.38|444.34|441.54|444.02|441.22|0
1642750670000|2022-01-21 07:37:50|444.34|441.54|444.34|441.54|444.34|441.54|444.02|441.22|0
1642750680000|2022-01-21 07:38:00|444.18|441.38|444.5|441.7|444.5|441.7|444.18|441.38|0
1642750690000|2022-01-21 07:38:10|444.82|442.02|445.3|442.5|445.3|442.5|444.82|442.02|0
1642750700000|2022-01-21 07:38:20|445.46|442.66|445.3|442.5|445.46|442.66|445.3|442.5|0
1642750710000|2022-01-21 07:38:30|445.14|442.34|445.46|442.66|445.46|442.66|444.98|442.18|0
1642750720000|2022-01-21 07:38:40|445.78|442.98|445.62|442.82|445.78|442.98|445.62|442.82|0
1642750730000|2022-01-21 07:38:50|445.94|443.14|446.19|443.39|446.19|443.39|445.87|443.07|0
1642750740000|2022-01-21 07:39:00|445.94|443.14|445.87|443.07|446.03|443.23|445.78|442.98|0
1642750750000|2022-01-21 07:39:10|445.94|443.14|445.78|442.98|445.94|443.14|445.78|442.98|0
1642750760000|2022-01-21 07:39:20|445.87|443.07|445.78|442.98|445.94|443.14|445.78|442.98|0
1642750770000|2022-01-21 07:39:30|445.94|443.14|445.78|442.98|445.94|443.14|445.78|442.98|0
1642750780000|2022-01-21 07:39:40|445.94|443.14|445.62|442.82|445.94|443.14|445.62|442.82|0
1642750790000|2022-01-21 07:39:50|445.94|443.14|445.94|443.14|446.1|443.3|445.87|443.07|0
1642750800000|2022-01-21 07:40:00|445.78|442.98|445.22|442.42|446.1|443.3|445.22|442.42|0
1642750810000|2022-01-21 07:40:10|445.14|442.34|445.62|442.82|445.62|442.82|445.14|442.34|0
1642750820000|2022-01-21 07:40:20|445.78|442.98|445.3|442.5|445.78|442.98|445.3|442.5|0
1642750830000|2022-01-21 07:40:30|444.98|442.18|445.3|442.5|445.3|442.5|444.98|442.18|0
1642750840000|2022-01-21 07:40:40|444.98|442.18|444.66|441.86|444.98|442.18|444.66|441.86|0
1642750850000|2022-01-21 07:40:50|444.74|441.94|444.58|441.78|444.74|441.94|444.58|441.78|0
1642750860000|2022-01-21 07:41:00|444.18|441.38|444.34|441.54|444.34|441.54|444.18|441.38|0
1642750870000|2022-01-21 07:41:10|444.18|441.38|444.18|441.38|444.18|441.38|444.02|441.22|0
1642750880000|2022-01-21 07:41:20|444.34|441.54|444.18|441.38|444.34|441.54|444.02|441.22|0
1642750890000|2022-01-21 07:41:30|444.1|441.3|443.7|440.9|444.1|441.3|443.7|440.9|0
1642750900000|2022-01-21 07:41:40|443.86|441.06|444.18|441.38|444.18|441.38|443.86|441.06|0
1642750910000|2022-01-21 07:41:50|444.02|441.22|443.86|441.06|444.02|441.22|443.86|441.06|0
1642750920000|2022-01-21 07:42:00|443.94|441.14|443.86|441.06|443.94|441.14|443.86|441.06|0
1642750930000|2022-01-21 07:42:10|444.02|441.22|444.02|441.22|444.02|441.22|443.86|441.06|0
1642750940000|2022-01-21 07:42:20|444.1|441.3|444.02|441.22|444.1|441.3|444.02|441.22|0
1642750950000|2022-01-21 07:42:30|443.86|441.06|444.02|441.22|444.02|441.22|443.86|441.06|0
1642750960000|2022-01-21 07:42:40|444.18|441.38|444.26|441.46|444.34|441.54|444.18|441.38|0
1642750970000|2022-01-21 07:42:50|444.18|441.38|444.34|441.54|444.34|441.54|444.18|441.38|0
1642750980000|2022-01-21 07:43:00|444.5|441.7|444.66|441.86|444.66|441.86|444.34|441.54|0
1642750990000|2022-01-21 07:43:10|444.82|442.02|444.9|442.1|444.9|442.1|444.82|442.02|0
1642751000000|2022-01-21 07:43:20|444.74|441.94|444.58|441.78|444.74|441.94|444.58|441.78|0
1642751010000|2022-01-21 07:43:30|444.5|441.7|444.82|442.02|444.82|442.02|444.5|441.7|0
1642751020000|2022-01-21 07:43:40|444.98|442.18|445.06|442.26|445.06|442.26|444.98|442.18|0
1642751030000|2022-01-21 07:43:50|444.98|442.18|445.3|442.5|445.3|442.5|444.98|442.18|0
1642751040000|2022-01-21 07:44:00|445.62|442.82|445.3|442.5|445.62|442.82|445.3|442.5|0
1642751050000|2022-01-21 07:44:10|445.46|442.66|445.7|442.9|445.7|442.9|445.46|442.66|0
1642751060000|2022-01-21 07:44:20|445.62|442.82|445.46|442.66|445.62|442.82|445.3|442.5|0
1642751070000|2022-01-21 07:44:30|445.62|442.82|445.3|442.5|445.62|442.82|445.3|442.5|0
1642751080000|2022-01-21 07:44:40|444.9|442.1|445.06|442.26|445.06|442.26|444.9|442.1|0
1642751090000|2022-01-21 07:44:50|444.98|442.18|444.98|442.18|444.98|442.18|444.98|442.18|0
1642751100000|2022-01-21 07:45:00|444.82|442.02|444.66|441.86|444.82|442.02|444.66|441.86|0
1642751110000|2022-01-21 07:45:10|444.5|441.7|444.74|441.94|444.82|442.02|444.5|441.7|0
1642751120000|2022-01-21 07:45:20|444.66|441.86|444.82|442.02|444.82|442.02|444.66|441.86|0
1642751130000|2022-01-21 07:45:30|444.74|441.94|444.82|442.02|444.98|442.18|444.74|441.94|0
1642751140000|2022-01-21 07:45:40|444.98|442.18|444.66|441.86|445.14|442.34|444.66|441.86|0
1642751150000|2022-01-21 07:45:50|444.5|441.7|444.66|441.86|444.66|441.86|444.34|441.54|0
1642751160000|2022-01-21 07:46:00|444.82|442.02|444.82|442.02|444.82|442.02|444.66|441.86|0
1642751170000|2022-01-21 07:46:10|444.98|442.18|445.22|442.42|445.3|442.5|444.98|442.18|0
1642751180000|2022-01-21 07:46:20|445.62|442.82|445.62|442.82|445.7|442.9|445.62|442.82|0
1642751190000|2022-01-21 07:46:30|445.78|442.98|445.46|442.66|445.78|442.98|445.3|442.5|0
1642751200000|2022-01-21 07:46:40|445.62|442.82|445.54|442.74|445.62|442.82|445.54|442.74|0
1642751210000|2022-01-21 07:46:50|445.62|442.82|445.46|442.66|445.62|442.82|445.46|442.66|0
1642751220000|2022-01-21 07:47:00|445.62|442.82|445.62|442.82|445.62|442.82|445.62|442.82|0
1642751230000|2022-01-21 07:47:10|445.7|442.9|445.78|442.98|445.78|442.98|445.7|442.9|0
1642751240000|2022-01-21 07:47:20|445.86|443.06|445.94|443.14|446.1|443.3|445.86|443.06|0
1642751250000|2022-01-21 07:47:30|445.86|443.06|445.94|443.14|445.94|443.14|445.86|443.06|0
1642751260000|2022-01-21 07:47:40|446.1|443.3|445.94|443.14|446.26|443.46|445.94|443.14|0
1642751270000|2022-01-21 07:47:50|446.02|443.22|445.94|443.14|446.1|443.3|445.94|443.14|0
1642751280000|2022-01-21 07:48:00|446.1|443.3|445.46|442.66|446.1|443.3|445.46|442.66|0
1642751290000|2022-01-21 07:48:10|445.22|442.42|445.46|442.66|445.46|442.66|445.22|442.42|0
1642751300000|2022-01-21 07:48:20|445.38|442.58|444.98|442.18|445.38|442.58|444.98|442.18|0
1642751310000|2022-01-21 07:48:30|445.06|442.26|444.82|442.02|445.06|442.26|444.82|442.02|0
1642751320000|2022-01-21 07:48:40|444.5|441.7|444.5|441.7|444.5|441.7|444.5|441.7|0
1642751330000|2022-01-21 07:48:50|444.33|441.53|443.85|441.05|444.33|441.53|443.85|441.05|0
1642751340000|2022-01-21 07:49:00|443.53|440.73|443.85|441.05|443.85|441.05|443.53|440.73|0
1642751350000|2022-01-21 07:49:10|443.69|440.89|443.69|440.89|443.85|441.05|443.69|440.89|0
1642751360000|2022-01-21 07:49:20|444.1|441.3|443.85|441.05|444.17|441.37|443.85|441.05|0
1642751370000|2022-01-21 07:49:30|443.69|440.89|443.53|440.73|443.69|440.89|443.53|440.73|0
1642751380000|2022-01-21 07:49:40|443.37|440.57|443.21|440.41|443.53|440.73|443.21|440.41|0
1642751390000|2022-01-21 07:49:50|443.37|440.57|443.53|440.73|443.53|440.73|443.21|440.41|0
1642751400000|2022-01-21 07:50:00|443.37|440.57|443.21|440.41|443.37|440.57|443.21|440.41|0
1642751410000|2022-01-21 07:50:10|443.37|440.57|443.46|440.66|443.46|440.66|443.37|440.57|0
1642751420000|2022-01-21 07:50:20|443.37|440.57|443.53|440.73|443.53|440.73|443.05|440.25|0
1642751430000|2022-01-21 07:50:30|443.37|440.57|443.3|440.5|443.37|440.57|443.21|440.41|0
1642751440000|2022-01-21 07:50:40|443.21|440.41|443.05|440.25|443.21|440.41|443.05|440.25|0
1642751450000|2022-01-21 07:50:50|442.89|440.09|442.98|440.18|443.21|440.41|442.89|440.09|0
1642751460000|2022-01-21 07:51:00|443.05|440.25|443.21|440.41|443.21|440.41|443.05|440.25|0
1642751470000|2022-01-21 07:51:10|443.37|440.57|442.89|440.09|443.37|440.57|442.89|440.09|0
1642751480000|2022-01-21 07:51:20|443.14|440.34|442.89|440.09|443.14|440.34|442.89|440.09|0
1642751490000|2022-01-21 07:51:30|442.57|439.77|442.73|439.93|442.73|439.93|442.41|439.61|0
1642751500000|2022-01-21 07:51:40|442.89|440.09|442.41|439.61|442.89|440.09|442.41|439.61|0
1642751510000|2022-01-21 07:51:50|442.33|439.53|442.09|439.29|442.41|439.61|442.09|439.29|0
1642751520000|2022-01-21 07:52:00|442.01|439.21|442.09|439.29|442.25|439.45|442.01|439.21|0
1642751530000|2022-01-21 07:52:10|442.49|439.69|442.73|439.93|442.81|440.01|442.49|439.69|0
1642751540000|2022-01-21 07:52:20|442.65|439.85|442.73|439.93|442.73|439.93|442.65|439.85|0
1642751550000|2022-01-21 07:52:30|442.57|439.77|442.33|439.53|442.65|439.85|442.33|439.53|0
1642751560000|2022-01-21 07:52:40|442.25|439.45|442.73|439.93|442.73|439.93|442.25|439.45|0
1642751570000|2022-01-21 07:52:50|442.57|439.77|442.57|439.77|442.65|439.85|442.57|439.77|0
1642751590000|2022-01-21 07:53:10|442.73|439.93|442.65|439.85|442.89|440.09|442.65|439.85|0
1642751600000|2022-01-21 07:53:20|442.25|439.45|442.57|439.77|442.57|439.77|442.25|439.45|0
1642751620000|2022-01-21 07:53:40|442.49|439.69|442.73|439.93|442.73|439.93|442.49|439.69|0
1642751630000|2022-01-21 07:53:50|442.57|439.77|442.41|439.61|442.89|440.09|442.41|439.61|0
1642751640000|2022-01-21 07:54:00|442.25|439.45|442.57|439.77|442.57|439.77|442.25|439.45|0
1642751650000|2022-01-21 07:54:10|442.73|439.93|442.41|439.61|442.73|439.93|442.41|439.61|0
1642751660000|2022-01-21 07:54:20|442.25|439.45|442.41|439.61|442.41|439.61|442.25|439.45|0
1642751670000|2022-01-21 07:54:30|442.73|439.93|442.89|440.09|442.89|440.09|442.73|439.93|0
1642751680000|2022-01-21 07:54:40|443.21|440.41|442.73|439.93|443.21|440.41|442.73|439.93|0
1642751690000|2022-01-21 07:54:50|442.89|440.09|443.37|440.57|443.37|440.57|442.89|440.09|0
1642751700000|2022-01-21 07:55:00|443.21|440.41|443.53|440.73|443.53|440.73|443.13|440.33|0
1642751710000|2022-01-21 07:55:10|443.05|440.25|443.05|440.25|443.05|440.25|443.05|440.25|0
1642751720000|2022-01-21 07:55:20|443.21|440.41|443.05|440.25|443.21|440.41|443.05|440.25|0
1642751730000|2022-01-21 07:55:30|443.37|440.57|443.21|440.41|443.53|440.73|443.21|440.41|0
1642751740000|2022-01-21 07:55:40|443.37|440.57|443.85|441.05|443.85|441.05|443.37|440.57|0
1642751750000|2022-01-21 07:55:50|444.01|441.21|444.09|441.29|444.09|441.29|444.01|441.21|0
1642751760000|2022-01-21 07:56:00|444.01|441.21|444.01|441.21|444.01|441.21|443.77|440.97|0
1642751770000|2022-01-21 07:56:10|443.85|441.05|443.69|440.89|443.85|441.05|443.69|440.89|0
1642751780000|2022-01-21 07:56:20|443.77|440.97|443.85|441.05|443.85|441.05|443.77|440.97|0
1642751790000|2022-01-21 07:56:30|444.01|441.21|444.09|441.29|444.17|441.37|444.01|441.21|0
1642751800000|2022-01-21 07:56:40|444.17|441.37|444.09|441.29|444.17|441.37|444.09|441.29|0
1642751810000|2022-01-21 07:56:50|444.17|441.37|444.49|441.69|444.49|441.69|444.17|441.37|0
1642751820000|2022-01-21 07:57:00|444.65|441.85|444.49|441.69|444.65|441.85|444.49|441.69|0
1642751830000|2022-01-21 07:57:10|444.17|441.37|444.33|441.53|444.49|441.69|444.17|441.37|0
1642751840000|2022-01-21 07:57:20|444.09|441.29|444.09|441.29|444.09|441.29|444.09|441.29|0
1642751850000|2022-01-21 07:57:30|443.85|441.05|444.01|441.21|444.01|441.21|443.69|440.89|0
1642751860000|2022-01-21 07:57:40|444.09|441.29|444.09|441.29|444.17|441.37|444.09|441.29|0
1642751870000|2022-01-21 07:57:50|444.33|441.53|444.81|442.01|444.81|442.01|444.33|441.53|0
1642751880000|2022-01-21 07:58:00|445.13|442.33|444.81|442.01|445.13|442.33|444.81|442.01|0
1642751890000|2022-01-21 07:58:10|444.65|441.85|444.09|441.29|444.65|441.85|444.09|441.29|0
1642751900000|2022-01-21 07:58:20|444.17|441.37|443.93|441.13|444.17|441.37|443.93|441.13|0
1642751910000|2022-01-21 07:58:30|443.85|441.05|444.01|441.21|444.01|441.21|443.85|441.05|0
1642751920000|2022-01-21 07:58:40|443.93|441.13|444.01|441.21|444.17|441.37|443.93|441.13|0
1642751930000|2022-01-21 07:58:50|444.33|441.53|443.69|440.89|444.33|441.53|443.69|440.89|0
1642751940000|2022-01-21 07:59:00|443.53|440.73|443.37|440.57|443.53|440.73|443.37|440.57|0
1642751950000|2022-01-21 07:59:10|443.05|440.25|443.45|440.65|443.45|440.65|443.05|440.25|0
1642751960000|2022-01-21 07:59:20|443.53|440.73|443.53|440.73|443.69|440.89|443.53|440.73|0
1642751970000|2022-01-21 07:59:30|443.37|440.57|443.69|440.89|443.69|440.89|443.29|440.49|0
1642751980000|2022-01-21 07:59:40|443.53|440.73|443.61|440.81|443.61|440.81|443.53|440.73|0
1642751990000|2022-01-21 07:59:50|443.53|440.73|442.89|440.09|443.69|440.89|442.89|440.09|0
1642752000000|2022-01-21 08:00:00|443.05|440.25|444.97|442.17|444.97|442.17|443.05|440.25|0
1642752010000|2022-01-21 08:00:10|445.13|442.33|444.49|441.69|445.29|442.49|444.49|441.69|0
1642752020000|2022-01-21 08:00:20|444.81|442.01|444.01|441.21|444.81|442.01|444.01|441.21|0
1642752030000|2022-01-21 08:00:30|443.85|441.05|445.13|442.33|445.29|442.49|443.69|440.89|0
1642752040000|2022-01-21 08:00:40|444.97|442.17|444.65|441.85|444.97|442.17|444.49|441.69|0
1642752050000|2022-01-21 08:00:50|444.49|441.69|444.73|441.93|445.22|442.42|444.49|441.69|0
1642752060000|2022-01-21 08:01:00|445.54|442.74|445.45|442.65|445.54|442.74|445.13|442.33|0
1642752070000|2022-01-21 08:01:10|445.13|442.33|445.38|442.58|445.38|442.58|445.13|442.33|0
1642752080000|2022-01-21 08:01:20|445.54|442.74|445.78|442.98|446.1|443.3|445.54|442.74|0
1642752090000|2022-01-21 08:01:30|445.38|442.58|444.81|442.01|445.45|442.65|444.81|442.01|0
1642752100000|2022-01-21 08:01:40|444.65|441.85|444.01|441.21|444.65|441.85|443.93|441.13|0
1642752110000|2022-01-21 08:01:50|444.09|441.29|444.33|441.53|444.33|441.53|443.37|440.57|0
1642752120000|2022-01-21 08:02:00|444.17|441.37|443.85|441.05|444.17|441.37|443.53|440.73|0
1642752130000|2022-01-21 08:02:10|443.93|441.13|444.65|441.85|444.65|441.85|443.93|441.13|0
1642752140000|2022-01-21 08:02:20|444.81|442.01|445.29|442.49|445.29|442.49|444.81|442.01|0
1642752150000|2022-01-21 08:02:30|444.97|442.17|445.13|442.33|445.13|442.33|444.97|442.17|0
1642752160000|2022-01-21 08:02:40|445.05|442.25|444.49|441.69|445.05|442.25|444.49|441.69|0
1642752170000|2022-01-21 08:02:50|444.65|441.85|444.65|441.85|445.13|442.33|444.65|441.85|0
1642752180000|2022-01-21 08:03:00|444.01|441.21|443.85|441.05|444.01|441.21|443.85|441.05|0
1642752190000|2022-01-21 08:03:10|444.01|441.21|444.09|441.29|444.41|441.61|444.01|441.21|0
1642752200000|2022-01-21 08:03:20|443.61|440.81|442.89|440.09|443.61|440.81|442.89|440.09|0
1642752210000|2022-01-21 08:03:30|442.81|440.01|442.41|439.61|442.81|440.01|442.25|439.45|0
1642752220000|2022-01-21 08:03:40|442.65|439.85|443.69|440.89|443.69|440.89|442.65|439.85|0
1642752230000|2022-01-21 08:03:50|443.29|440.49|443.13|440.33|443.29|440.49|443.13|440.33|0
1642752240000|2022-01-21 08:04:00|443.05|440.25|442.89|440.09|443.05|440.25|442.81|440.01|0
1642752250000|2022-01-21 08:04:10|443.05|440.25|443.85|441.05|443.85|441.05|443.05|440.25|0
1642752260000|2022-01-21 08:04:20|443.93|441.13|443.53|440.73|443.93|441.13|443.53|440.73|0
1642752270000|2022-01-21 08:04:30|443.69|440.89|443.53|440.73|443.69|440.89|443.29|440.49|0
1642752280000|2022-01-21 08:04:40|443.85|441.05|444.01|441.21|444.09|441.29|443.85|441.05|0
1642752290000|2022-01-21 08:04:50|444.17|441.37|443.53|440.73|444.17|441.37|443.53|440.73|0
1642752300000|2022-01-21 08:05:00|443.17|440.77|443.33|440.93|443.33|440.93|443.17|440.77|0
1642752310000|2022-01-21 08:05:10|443.09|440.69|443.17|440.77|443.17|440.77|442.85|440.45|0
1642752320000|2022-01-21 08:05:20|442.61|440.21|442.53|440.13|442.69|440.29|442.53|440.13|0
1642752330000|2022-01-21 08:05:30|442.21|439.81|441.41|439.01|442.21|439.81|441.41|439.01|0
1642752340000|2022-01-21 08:05:40|441.25|438.85|440.93|438.53|441.25|438.85|440.93|438.53|0
1642752350000|2022-01-21 08:05:50|440.77|438.37|440.13|437.73|440.77|438.37|440.13|437.73|0
1642752360000|2022-01-21 08:06:00|440.29|437.89|440.13|437.73|440.45|438.05|440.13|437.73|0
1642752370000|2022-01-21 08:06:10|439.81|437.41|440.45|438.05|440.45|438.05|439.81|437.41|0
1642752380000|2022-01-21 08:06:20|440.13|437.73|440.29|437.89|440.29|437.89|440.13|437.73|0
1642752390000|2022-01-21 08:06:30|440.61|438.21|440.45|438.05|440.61|438.21|440.45|438.05|0
1642752400000|2022-01-21 08:06:40|440.29|437.89|440.45|438.05|440.45|438.05|439.97|437.57|0
1642752410000|2022-01-21 08:06:50|440.61|438.21|439.97|437.57|440.61|438.21|439.97|437.57|0
1642752420000|2022-01-21 08:07:00|440.29|437.89|440.29|437.89|440.29|437.89|440.29|437.89|0
1642752430000|2022-01-21 08:07:10|440.13|437.73|440.13|437.73|440.21|437.81|439.97|437.57|0
1642752440000|2022-01-21 08:07:20|439.97|437.57|439.97|437.57|440.13|437.73|439.97|437.57|0
1642752450000|2022-01-21 08:07:30|439.81|437.41|440.93|438.53|440.93|438.53|439.81|437.41|0
1642752460000|2022-01-21 08:07:40|441.41|439.01|441.57|439.17|441.57|439.17|441.41|439.01|0
1642752470000|2022-01-21 08:07:50|441.41|439.01|440.93|438.53|441.41|439.01|440.93|438.53|0
1642752480000|2022-01-21 08:08:00|441.41|439.01|441.57|439.17|441.57|439.17|441.41|439.01|0
1642752490000|2022-01-21 08:08:10|441.25|438.85|441.81|439.41|442.05|439.65|441.25|438.85|0
1642752500000|2022-01-21 08:08:20|441.57|439.17|441.89|439.49|441.89|439.49|441.33|438.93|0
1642752510000|2022-01-21 08:08:30|441.57|439.17|441.57|439.17|441.57|439.17|441.41|439.01|0
1642752520000|2022-01-21 08:08:40|441.65|439.25|441.57|439.17|441.65|439.25|441.09|438.69|0
1642752530000|2022-01-21 08:08:50|441.73|439.33|441.73|439.33|441.89|439.49|441.73|439.33|0
1642752540000|2022-01-21 08:09:00|441.57|439.17|441.73|439.33|441.73|439.33|441.57|439.17|0
1642752550000|2022-01-21 08:09:10|441.41|439.01|441.41|439.01|441.89|439.49|441.41|439.01|0
1642752560000|2022-01-21 08:09:20|441.25|438.85|442.05|439.65|442.05|439.65|441.25|438.85|0
1642752570000|2022-01-21 08:09:30|442.21|439.81|442.53|440.13|442.53|440.13|442.21|439.81|0
1642752580000|2022-01-21 08:09:40|442.61|440.21|442.45|440.05|442.69|440.29|442.45|440.05|0
1642752590000|2022-01-21 08:09:50|442.53|440.13|442.37|439.97|442.61|440.21|442.37|439.97|0
1642752600000|2022-01-21 08:10:00|442.21|439.81|442.52|440.12|442.52|440.12|442.21|439.81|0
1642752610000|2022-01-21 08:10:10|442.36|439.96|442.45|440.05|442.68|440.28|442.36|439.96|0
1642752620000|2022-01-21 08:10:20|442.61|440.21|443.01|440.61|443.33|440.93|442.61|440.21|0
1642752630000|2022-01-21 08:10:30|443.33|440.93|443.49|441.09|443.49|441.09|443.33|440.93|0
1642752640000|2022-01-21 08:10:40|443.33|440.93|443.09|440.69|443.49|441.09|443.09|440.69|0
1642752650000|2022-01-21 08:10:50|443|440.6|443|440.6|443|440.6|442.77|440.37|0
1642752660000|2022-01-21 08:11:00|442.77|440.37|443.49|441.09|443.49|441.09|442.77|440.37|0
1642752670000|2022-01-21 08:11:10|443.25|440.85|443.65|441.25|443.81|441.41|443.25|440.85|0
1642752680000|2022-01-21 08:11:20|443.49|441.09|444.13|441.73|444.13|441.73|443.49|441.09|0
1642752690000|2022-01-21 08:11:30|443.81|441.41|444.45|442.05|444.45|442.05|443.81|441.41|0
1642752700000|2022-01-21 08:11:40|444.29|441.89|444.29|441.89|444.29|441.89|444.21|441.81|0
1642752710000|2022-01-21 08:11:50|444.13|441.73|444.45|442.05|444.45|442.05|444.13|441.73|0
1642752720000|2022-01-21 08:12:00|444.29|441.89|445.09|442.69|445.09|442.69|444.29|441.89|0
1642752730000|2022-01-21 08:12:10|444.77|442.37|444.77|442.37|444.77|442.37|444.61|442.21|0
1642752740000|2022-01-21 08:12:20|444.93|442.53|444.77|442.37|444.93|442.53|444.77|442.37|0
1642752750000|2022-01-21 08:12:30|444.61|442.21|444.45|442.05|444.61|442.21|444.45|442.05|0
1642752760000|2022-01-21 08:12:40|443.97|441.57|443.81|441.41|443.97|441.57|443.81|441.41|0
1642752770000|2022-01-21 08:12:50|444.29|441.89|443.89|441.49|444.29|441.89|443.89|441.49|0
1642752780000|2022-01-21 08:13:00|443.81|441.41|443.64|441.24|443.81|441.41|443.48|441.08|0
1642752790000|2022-01-21 08:13:10|443.81|441.41|443.64|441.24|443.81|441.41|443.48|441.08|0
1642752800000|2022-01-21 08:13:20|443.48|441.08|442.93|440.53|443.48|441.08|442.84|440.44|0
1642752810000|2022-01-21 08:13:30|443.16|440.76|443.81|441.41|443.81|441.41|443.16|440.76|0
1642752820000|2022-01-21 08:13:40|443.89|441.49|444.29|441.89|444.29|441.89|443.89|441.49|0
1642752830000|2022-01-21 08:13:50|444.13|441.73|443.8|441.4|444.13|441.73|443.8|441.4|0
1642752840000|2022-01-21 08:14:00|443.57|441.17|444.13|441.73|444.13|441.73|443.57|441.17|0
1642752850000|2022-01-21 08:14:10|444.45|442.05|445.33|442.93|445.33|442.93|444.45|442.05|0
1642752860000|2022-01-21 08:14:20|445.41|443.01|446.3|443.9|446.3|443.9|445.41|443.01|0
1642752870000|2022-01-21 08:14:30|446.37|443.97|446.54|444.14|446.7|444.3|446.37|443.97|0
1642752880000|2022-01-21 08:14:40|446.7|444.3|447.5|445.1|447.5|445.1|446.62|444.22|0
1642752890000|2022-01-21 08:14:50|448.07|445.67|447.98|445.58|448.31|445.91|447.98|445.58|0
1642752900000|2022-01-21 08:15:00|448.95|446.55|447.98|445.58|448.95|446.55|447.98|445.58|0
1642752910000|2022-01-21 08:15:10|447.82|445.42|447.5|445.1|447.98|445.58|447.5|445.1|0
1642752920000|2022-01-21 08:15:20|447.75|445.35|447.66|445.26|447.82|445.42|447.42|445.02|0
1642752930000|2022-01-21 08:15:30|447.18|444.78|447.34|444.94|447.34|444.94|447.02|444.62|0
1642752940000|2022-01-21 08:15:40|447.42|445.02|447.66|445.26|447.66|445.26|447.34|444.94|0
1642752950000|2022-01-21 08:15:50|447.91|445.51|448.31|445.91|448.31|445.91|447.91|445.51|0
1642752960000|2022-01-21 08:16:00|448.15|445.75|447.66|445.26|448.15|445.75|447.66|445.26|0
1642752970000|2022-01-21 08:16:10|447.34|444.94|447.34|444.94|447.5|445.1|447.34|444.94|0
1642752980000|2022-01-21 08:16:20|447.02|444.62|447.5|445.1|447.5|445.1|447.02|444.62|0
1642752990000|2022-01-21 08:16:30|447.58|445.18|447.98|445.58|447.98|445.58|447.58|445.18|0
1642753000000|2022-01-21 08:16:40|447.82|445.42|447.18|444.78|447.82|445.42|447.18|444.78|0
1642753010000|2022-01-21 08:16:50|447.26|444.86|447.34|444.94|447.34|444.94|447.18|444.78|0
1642753020000|2022-01-21 08:17:00|447.66|445.26|447.82|445.42|447.82|445.42|447.18|444.78|0
1642753030000|2022-01-21 08:17:10|447.98|445.58|448.79|446.39|448.79|446.39|447.98|445.58|0
1642753040000|2022-01-21 08:17:20|448.95|446.55|448.15|445.75|448.95|446.55|448.15|445.75|0
1642753050000|2022-01-21 08:17:30|447.98|445.58|448.95|446.55|448.95|446.55|447.98|445.58|0
1642753060000|2022-01-21 08:17:40|449.11|446.71|449.11|446.71|449.36|446.96|449.11|446.71|0
1642753070000|2022-01-21 08:17:50|449.27|446.87|449.44|447.04|449.44|447.04|449.27|446.87|0
1642753080000|2022-01-21 08:18:00|449.6|447.2|449.92|447.52|449.92|447.52|449.6|447.2|0
1642753090000|2022-01-21 08:18:10|450.08|447.68|450.24|447.84|450.24|447.84|450.08|447.68|0
1642753100000|2022-01-21 08:18:20|450.41|448.01|450.73|448.33|450.73|448.33|450.41|448.01|0
1642753110000|2022-01-21 08:18:30|450.89|448.49|450.89|448.49|450.89|448.49|450.73|448.33|0
1642753120000|2022-01-21 08:18:40|450.73|448.33|450.89|448.49|451.05|448.65|450.73|448.33|0
1642753130000|2022-01-21 08:18:50|450.65|448.25|450.65|448.25|450.65|448.25|450.65|448.25|0
1642753140000|2022-01-21 08:19:00|450|447.6|450.08|447.68|450.41|448.01|450|447.6|0
1642753150000|2022-01-21 08:19:10|449.92|447.52|449.92|447.52|449.92|447.52|449.76|447.36|0
1642753160000|2022-01-21 08:19:20|449.68|447.28|449.6|447.2|449.92|447.52|449.6|447.2|0
1642753170000|2022-01-21 08:19:30|449.76|447.36|449.6|447.2|449.76|447.36|449.44|447.04|0
1642753180000|2022-01-21 08:19:40|449.27|446.87|450.41|448.01|450.41|448.01|449.11|446.71|0
1642753190000|2022-01-21 08:19:50|450.24|447.84|450.41|448.01|450.41|448.01|450.24|447.84|0
1642753200000|2022-01-21 08:20:00|450.57|448.17|450.08|447.68|450.57|448.17|450|447.6|0
1642753210000|2022-01-21 08:20:10|449.76|447.36|450.65|448.25|450.65|448.25|449.76|447.36|0
1642753220000|2022-01-21 08:20:20|450.24|447.84|449.27|446.87|450.24|447.84|449.27|446.87|0
1642753230000|2022-01-21 08:20:30|449.44|447.04|449.27|446.87|449.44|447.04|449.27|446.87|0
1642753240000|2022-01-21 08:20:40|448.95|446.55|449.44|447.04|449.44|447.04|448.95|446.55|0
1642753250000|2022-01-21 08:20:50|449.36|446.96|449.11|446.71|449.44|447.04|449.11|446.71|0
1642753260000|2022-01-21 08:21:00|448.95|446.55|448.79|446.39|449.27|446.87|448.79|446.39|0
1642753270000|2022-01-21 08:21:10|448.95|446.55|448.47|446.07|448.95|446.55|448.47|446.07|0
1642753280000|2022-01-21 08:21:20|448.63|446.23|449.11|446.71|449.11|446.71|448.63|446.23|0
1642753290000|2022-01-21 08:21:30|449.43|447.03|449.6|447.2|449.6|447.2|449.27|446.87|0
1642753300000|2022-01-21 08:21:40|449.52|447.12|449.76|447.36|449.92|447.52|449.52|447.12|0
1642753310000|2022-01-21 08:21:50|449.92|447.52|450.24|447.84|450.24|447.84|449.92|447.52|0
1642753320000|2022-01-21 08:22:00|449.92|447.52|450.57|448.17|450.57|448.17|449.6|447.2|0
1642753330000|2022-01-21 08:22:10|450.89|448.49|450.89|448.49|450.89|448.49|450.24|447.84|0
1642753340000|2022-01-21 08:22:20|451.05|448.65|450.89|448.49|451.05|448.65|450.73|448.33|0
1642753350000|2022-01-21 08:22:30|450.73|448.33|450.89|448.49|451.05|448.65|450.73|448.33|0
1642753360000|2022-01-21 08:22:40|451.05|448.65|450.08|447.68|451.05|448.65|449.92|447.52|0
1642753370000|2022-01-21 08:22:50|450.17|447.77|450|447.6|450.17|447.77|449.92|447.52|0
1642753380000|2022-01-21 08:23:00|449.92|447.52|449.68|447.28|449.92|447.52|449.68|447.28|0
1642753390000|2022-01-21 08:23:10|449.76|447.36|449.92|447.52|449.92|447.52|449.43|447.03|0
1642753400000|2022-01-21 08:23:20|449.76|447.36|449.76|447.36|449.76|447.36|449.52|447.12|0
1642753410000|2022-01-21 08:23:30|449.43|447.03|449.27|446.87|449.43|447.03|449.27|446.87|0
1642753420000|2022-01-21 08:23:40|449.43|447.03|449.92|447.52|449.92|447.52|449.43|447.03|0
1642753430000|2022-01-21 08:23:50|449.76|447.36|449.84|447.44|449.92|447.52|449.76|447.36|0
1642753440000|2022-01-21 08:24:00|449.76|447.36|449.11|446.71|449.76|447.36|449.11|446.71|0
1642753450000|2022-01-21 08:24:10|448.87|446.47|448.95|446.55|448.95|446.55|448.79|446.39|0
1642753460000|2022-01-21 08:24:20|448.3|445.9|448.3|445.9|448.47|446.07|448.3|445.9|0
1642753470000|2022-01-21 08:24:30|447.98|445.58|448.14|445.74|448.23|445.83|447.98|445.58|0
1642753480000|2022-01-21 08:24:40|448.47|446.07|448.47|446.07|448.95|446.55|448.47|446.07|0
1642753490000|2022-01-21 08:24:50|448.63|446.23|448.79|446.39|448.79|446.39|448.63|446.23|0
1642753500000|2022-01-21 08:25:00|448.95|446.55|448.79|446.39|449.43|447.03|448.79|446.39|0
1642753510000|2022-01-21 08:25:10|448.3|445.9|447.74|445.34|448.3|445.9|447.74|445.34|0
1642753520000|2022-01-21 08:25:20|447.66|445.26|447.66|445.26|447.66|445.26|447.5|445.1|0
1642753530000|2022-01-21 08:25:30|447.34|444.94|447.34|444.94|447.5|445.1|447.34|444.94|0
1642753540000|2022-01-21 08:25:40|447.42|445.02|447.98|445.58|447.98|445.58|447.42|445.02|0
1642753550000|2022-01-21 08:25:50|448.14|445.74|447.66|445.26|448.14|445.74|447.66|445.26|0
1642753560000|2022-01-21 08:26:00|448.14|445.74|447.74|445.34|448.3|445.9|447.74|445.34|0
1642753570000|2022-01-21 08:26:10|447.34|444.94|446.69|444.29|447.34|444.94|446.69|444.29|0
1642753580000|2022-01-21 08:26:20|446.78|444.38|446.37|443.97|446.78|444.38|446.37|443.97|0
1642753590000|2022-01-21 08:26:30|446.45|444.05|446.69|444.29|446.69|444.29|446.45|444.05|0
1642753600000|2022-01-21 08:26:40|446.61|444.21|446.69|444.29|446.85|444.45|446.53|444.13|0
1642753610000|2022-01-21 08:26:50|446.85|444.45|447.17|444.77|447.34|444.94|446.85|444.45|0
1642753620000|2022-01-21 08:27:00|447.01|444.61|446.69|444.29|447.17|444.77|446.69|444.29|0
1642753630000|2022-01-21 08:27:10|446.85|444.45|447.01|444.61|447.17|444.77|446.85|444.45|0
1642753640000|2022-01-21 08:27:20|446.85|444.45|445.89|443.49|446.85|444.45|445.89|443.49|0
1642753650000|2022-01-21 08:27:30|445.73|443.33|445.4|443|445.89|443.49|445.4|443|0
1642753660000|2022-01-21 08:27:40|445.57|443.17|445.17|442.77|445.57|443.17|445.17|442.77|0
1642753670000|2022-01-21 08:27:50|445.24|442.84|444.92|442.52|445.24|442.84|444.76|442.36|0
1642753680000|2022-01-21 08:28:00|445.08|442.68|445.24|442.84|445.24|442.84|445.08|442.68|0
1642753690000|2022-01-21 08:28:10|445.08|442.68|445.24|442.84|445.24|442.84|445.08|442.68|0
1642753700000|2022-01-21 08:28:20|445.57|443.17|445.73|443.33|446.05|443.65|445.57|443.17|0
1642753710000|2022-01-21 08:28:30|445.89|443.49|445.73|443.33|446.05|443.65|445.73|443.33|0
1642753720000|2022-01-21 08:28:40|445.89|443.49|445.89|443.49|445.89|443.49|445.81|443.41|0
1642753730000|2022-01-21 08:28:50|445.57|443.17|445.73|443.33|445.89|443.49|445.57|443.17|0
1642753740000|2022-01-21 08:29:00|445.89|443.49|446.29|443.89|446.29|443.89|445.89|443.49|0
1642753750000|2022-01-21 08:29:10|446.37|443.97|446.21|443.81|446.37|443.97|446.21|443.81|0
1642753760000|2022-01-21 08:29:20|446.13|443.73|446.05|443.65|446.21|443.81|445.89|443.49|0
1642753770000|2022-01-21 08:29:30|446.13|443.73|445.73|443.33|446.13|443.73|445.73|443.33|0
1642753780000|2022-01-21 08:29:40|445.4|443|445.56|443.16|445.56|443.16|445.4|443|0
1642753790000|2022-01-21 08:29:50|445.24|442.84|445.08|442.68|445.24|442.84|445.08|442.68|0
1642753800000|2022-01-21 08:30:00|445.4|443|446.37|443.97|446.37|443.97|445.4|443|0
1642753810000|2022-01-21 08:30:10|446.85|444.45|446.85|444.45|447.01|444.61|446.85|444.45|0
1642753820000|2022-01-21 08:30:20|447.01|444.61|446.53|444.13|447.01|444.61|446.53|444.13|0
1642753830000|2022-01-21 08:30:30|446.61|444.21|445.89|443.49|446.61|444.21|445.73|443.33|0
1642753840000|2022-01-21 08:30:40|446.05|443.65|446.53|444.13|446.53|444.13|446.05|443.65|0
1642753850000|2022-01-21 08:30:50|446.61|444.21|445.89|443.49|446.85|444.45|445.89|443.49|0
1642753860000|2022-01-21 08:31:00|445.65|443.25|446.05|443.65|446.37|443.97|445.65|443.25|0
1642753870000|2022-01-21 08:31:10|446.21|443.81|446.45|444.05|446.45|444.05|446.21|443.81|0
1642753880000|2022-01-21 08:31:20|446.21|443.81|446.85|444.45|446.85|444.45|446.21|443.81|0
1642753890000|2022-01-21 08:31:30|447.01|444.61|446.85|444.45|447.01|444.61|446.85|444.45|0
1642753900000|2022-01-21 08:31:40|447.1|444.7|446.69|444.29|447.1|444.7|446.37|443.97|0
1642753910000|2022-01-21 08:31:50|446.93|444.53|446.85|444.45|446.93|444.53|446.85|444.45|0
1642753920000|2022-01-21 08:32:00|447.17|444.77|446.37|443.97|447.17|444.77|446.37|443.97|0
1642753930000|2022-01-21 08:32:10|446.53|444.13|446.05|443.65|446.53|444.13|445.89|443.49|0
1642753940000|2022-01-21 08:32:20|445.72|443.32|445.17|442.77|445.72|443.32|445.17|442.77|0
1642753950000|2022-01-21 08:32:30|445.24|442.84|445.56|443.16|445.56|443.16|445.24|442.84|0
1642753960000|2022-01-21 08:32:40|445.33|442.93|444.76|442.36|445.33|442.93|444.76|442.36|0
1642753970000|2022-01-21 08:32:50|444.92|442.52|444.76|442.36|444.92|442.52|444.76|442.36|0
1642753980000|2022-01-21 08:33:00|444.6|442.2|444.76|442.36|444.84|442.44|444.6|442.2|0
1642753990000|2022-01-21 08:33:10|444.92|442.52|444.6|442.2|444.92|442.52|444.44|442.04|0
1642754000000|2022-01-21 08:33:20|444.76|442.36|444.6|442.2|444.76|442.36|444.28|441.88|0
1642754010000|2022-01-21 08:33:30|444.44|442.04|444.12|441.72|444.6|442.2|444.12|441.72|0
1642754020000|2022-01-21 08:33:40|443.72|441.32|444.12|441.72|444.12|441.72|443.72|441.32|0
1642754030000|2022-01-21 08:33:50|443.96|441.56|443.8|441.4|443.96|441.56|443.8|441.4|0
1642754040000|2022-01-21 08:34:00|443.72|441.32|443.48|441.08|443.72|441.32|443.16|440.76|0
1642754050000|2022-01-21 08:34:10|443.32|440.92|443|440.6|443.32|440.92|442.92|440.52|0
1642754060000|2022-01-21 08:34:20|443.16|440.76|442.84|440.44|443.48|441.08|442.84|440.44|0
1642754070000|2022-01-21 08:34:30|442.52|440.12|442.68|440.28|442.68|440.28|442.52|440.12|0
1642754080000|2022-01-21 08:34:40|442.52|440.12|442.84|440.44|443|440.6|442.52|440.12|0
1642754090000|2022-01-21 08:34:50|442.76|440.36|442.68|440.28|442.76|440.36|442.52|440.12|0
1642754100000|2022-01-21 08:35:00|443.32|440.92|443.32|440.92|443.48|441.08|443.32|440.92|0
1642754110000|2022-01-21 08:35:10|442.84|440.44|442.84|440.44|443.16|440.76|442.84|440.44|0
1642754120000|2022-01-21 08:35:20|442.68|440.28|441.88|439.48|442.68|440.28|441.88|439.48|0
1642754130000|2022-01-21 08:35:30|442.04|439.64|441.88|439.48|442.2|439.8|441.88|439.48|0
1642754140000|2022-01-21 08:35:40|442.04|439.64|441.56|439.16|442.04|439.64|441.56|439.16|0
1642754150000|2022-01-21 08:35:50|441.8|439.4|442.2|439.8|442.52|440.12|441.8|439.4|0
1642754160000|2022-01-21 08:36:00|441.8|439.4|441.56|439.16|441.8|439.4|441.56|439.16|0
1642754170000|2022-01-21 08:36:10|441.88|439.48|442.04|439.64|442.04|439.64|441.72|439.32|0
1642754180000|2022-01-21 08:36:20|442.36|439.96|442.12|439.72|442.36|439.96|442.12|439.72|0
1642754190000|2022-01-21 08:36:30|442.52|440.12|442.84|440.44|442.84|440.44|442.52|440.12|0
1642754200000|2022-01-21 08:36:40|443.16|440.76|443.56|441.16|443.56|441.16|443.16|440.76|0
1642754210000|2022-01-21 08:36:50|443.4|441|443.8|441.4|443.8|441.4|443.4|441|0
1642754220000|2022-01-21 08:37:00|443.72|441.32|443.8|441.4|443.8|441.4|443.32|440.92|0
1642754230000|2022-01-21 08:37:10|443.64|441.24|443.48|441.08|443.64|441.24|443.48|441.08|0
1642754240000|2022-01-21 08:37:20|443.32|440.92|443.8|441.4|443.8|441.4|443.32|440.92|0
1642754250000|2022-01-21 08:37:30|443.96|441.56|444.44|442.04|444.44|442.04|443.96|441.56|0
1642754260000|2022-01-21 08:37:40|444.28|441.88|444.2|441.8|444.28|441.88|444.2|441.8|0
1642754270000|2022-01-21 08:37:50|444.28|441.88|444.12|441.72|444.28|441.88|444.12|441.72|0
1642754280000|2022-01-21 08:38:00|444.2|441.8|444.44|442.04|444.52|442.12|444.2|441.8|0
1642754290000|2022-01-21 08:38:10|444.92|442.52|445.08|442.68|445.08|442.68|444.92|442.52|0
1642754300000|2022-01-21 08:38:20|445.24|442.84|445|442.6|445.24|442.84|445|442.6|0
1642754310000|2022-01-21 08:38:30|445.08|442.68|445.16|442.76|445.32|442.92|445.08|442.68|0
1642754320000|2022-01-21 08:38:40|445.08|442.68|444.76|442.36|445.08|442.68|444.76|442.36|0
1642754330000|2022-01-21 08:38:50|444.68|442.28|444.28|441.88|444.68|442.28|444.12|441.72|0
1642754340000|2022-01-21 08:39:00|444.44|442.04|444.92|442.52|444.92|442.52|444.12|441.72|0
1642754350000|2022-01-21 08:39:10|444.84|442.44|445.88|443.48|445.88|443.48|444.84|442.44|0
1642754360000|2022-01-21 08:39:20|446.04|443.64|446.04|443.64|446.2|443.8|446.04|443.64|0
1642754370000|2022-01-21 08:39:30|445.72|443.32|446.04|443.64|446.04|443.64|445.72|443.32|0
1642754380000|2022-01-21 08:39:40|445.88|443.48|445.4|443|445.88|443.48|445.32|442.92|0
1642754390000|2022-01-21 08:39:50|445.56|443.16|445.72|443.32|445.97|443.57|445.56|443.16|0
1642754400000|2022-01-21 08:40:00|445.4|443|445.24|442.84|445.88|443.48|445.24|442.84|0
1642754410000|2022-01-21 08:40:10|446.04|443.64|446.2|443.8|446.2|443.8|445.81|443.41|0
1642754420000|2022-01-21 08:40:20|446.37|443.97|446.37|443.97|446.37|443.97|446.2|443.8|0
1642754430000|2022-01-21 08:40:30|446.53|444.13|445.97|443.57|446.53|444.13|445.97|443.57|0
1642754440000|2022-01-21 08:40:40|445.88|443.48|446.13|443.73|446.2|443.8|445.88|443.48|0
1642754450000|2022-01-21 08:40:50|445.97|443.57|446.04|443.64|446.04|443.64|445.88|443.48|0
1642754460000|2022-01-21 08:41:00|445.88|443.48|445.72|443.32|445.88|443.48|445.72|443.32|0
1642754470000|2022-01-21 08:41:10|445.4|443|445.16|442.76|445.4|443|445.16|442.76|0
1642754480000|2022-01-21 08:41:20|445.08|442.68|444.84|442.44|445.08|442.68|444.76|442.36|0
1642754490000|2022-01-21 08:41:30|444.76|442.36|444.92|442.52|445.08|442.68|444.76|442.36|0
1642754500000|2022-01-21 08:41:40|444.68|442.28|444.76|442.36|444.76|442.36|444.44|442.04|0
1642754510000|2022-01-21 08:41:50|444.84|442.44|444.68|442.28|444.84|442.44|444.6|442.2|0
1642754520000|2022-01-21 08:42:00|445.08|442.68|444.92|442.52|445.24|442.84|444.92|442.52|0
1642754530000|2022-01-21 08:42:10|444.76|442.36|445.08|442.68|445.08|442.68|444.76|442.36|0
1642754540000|2022-01-21 08:42:20|445|442.6|444.76|442.36|445.08|442.68|444.76|442.36|0
1642754550000|2022-01-21 08:42:30|444.92|442.52|444.44|442.04|444.92|442.52|444.44|442.04|0
1642754560000|2022-01-21 08:42:40|444.92|442.52|445|442.6|445.08|442.68|444.92|442.52|0
1642754570000|2022-01-21 08:42:50|445.4|443|445.32|442.92|445.48|443.08|445.24|442.84|0
1642754580000|2022-01-21 08:43:00|445.88|443.48|446.04|443.64|446.04|443.64|445.88|443.48|0
1642754590000|2022-01-21 08:43:10|445.8|443.4|445.56|443.16|445.8|443.4|445.4|443|0
1642754600000|2022-01-21 08:43:20|445.72|443.32|446.13|443.73|446.2|443.8|445.72|443.32|0
1642754610000|2022-01-21 08:43:30|446.52|444.12|446.36|443.96|446.52|444.12|446.36|443.96|0
1642754620000|2022-01-21 08:43:40|445.97|443.57|446.13|443.73|446.29|443.89|445.97|443.57|0
1642754630000|2022-01-21 08:43:50|446.29|443.89|445.72|443.32|446.29|443.89|445.72|443.32|0
1642754640000|2022-01-21 08:44:00|445.88|443.48|446.13|443.73|446.13|443.73|445.88|443.48|0
1642754650000|2022-01-21 08:44:10|446.04|443.64|446.52|444.12|446.52|444.12|445.88|443.48|0
1642754660000|2022-01-21 08:44:20|446.36|443.96|446.61|444.21|446.69|444.29|446.36|443.96|0
1642754670000|2022-01-21 08:44:30|446.69|444.29|446.69|444.29|446.85|444.45|446.69|444.29|0
1642754680000|2022-01-21 08:44:40|446.85|444.45|447.01|444.61|447.01|444.61|446.77|444.37|0
1642754690000|2022-01-21 08:44:50|446.93|444.53|446.69|444.29|447.01|444.61|446.69|444.29|0
1642754700000|2022-01-21 08:45:00|446.52|444.12|446.2|443.8|446.52|444.12|446.2|443.8|0
1642754710000|2022-01-21 08:45:10|446.45|444.05|446.13|443.73|446.45|444.05|446.13|443.73|0
1642754720000|2022-01-21 08:45:20|446.36|443.96|446.69|444.29|446.69|444.29|446.2|443.8|0
1642754730000|2022-01-21 08:45:30|446.52|444.12|446.69|444.29|446.69|444.29|446.52|444.12|0
1642754740000|2022-01-21 08:45:40|447.01|444.61|447.09|444.69|447.09|444.69|447.01|444.61|0
1642754750000|2022-01-21 08:45:50|447.25|444.85|447.41|445.01|447.49|445.09|447.25|444.85|0
1642754760000|2022-01-21 08:46:00|447.25|444.85|447.49|445.09|447.49|445.09|447.25|444.85|0
1642754770000|2022-01-21 08:46:10|447.65|445.25|447.65|445.25|447.65|445.25|447.65|445.25|0
1642754780000|2022-01-21 08:46:20|447.81|445.41|448.62|446.22|448.62|446.22|447.81|445.41|0
1642754790000|2022-01-21 08:46:30|448.78|446.38|448.94|446.54|448.94|446.54|448.78|446.38|0
1642754800000|2022-01-21 08:46:40|448.86|446.46|448.86|446.46|448.94|446.54|448.86|446.46|0
1642754810000|2022-01-21 08:46:50|448.62|446.22|448.78|446.38|448.94|446.54|448.62|446.22|0
1642754820000|2022-01-21 08:47:00|448.86|446.46|448.94|446.54|449.1|446.7|448.78|446.38|0
1642754830000|2022-01-21 08:47:10|449.03|446.63|448.78|446.38|449.03|446.63|448.78|446.38|0
1642754840000|2022-01-21 08:47:20|448.94|446.54|449.59|447.19|449.59|447.19|448.78|446.38|0
1642754850000|2022-01-21 08:47:30|449.43|447.03|449.91|447.51|449.91|447.51|449.43|447.03|0
1642754860000|2022-01-21 08:47:40|449.75|447.35|450.07|447.67|450.07|447.67|449.75|447.35|0
1642754870000|2022-01-21 08:47:50|449.59|447.19|449.75|447.35|449.75|447.35|449.59|447.19|0
1642754880000|2022-01-21 08:48:00|449.83|447.43|449.91|447.51|449.91|447.51|449.75|447.35|0
1642754890000|2022-01-21 08:48:10|450.23|447.83|450.56|448.16|450.72|448.32|450.23|447.83|0
1642754900000|2022-01-21 08:48:20|450.4|448|450.32|447.92|450.4|448|450.16|447.76|0
1642754910000|2022-01-21 08:48:30|450.23|447.83|450.56|448.16|450.56|448.16|450.07|447.67|0
1642754920000|2022-01-21 08:48:40|450.4|448|450.48|448.08|450.48|448.08|450.4|448|0
1642754930000|2022-01-21 08:48:50|450.4|448|450.4|448|450.4|448|450.4|448|0
1642754940000|2022-01-21 08:49:00|450.07|447.67|450.07|447.67|450.07|447.67|450.07|447.67|0
1642754950000|2022-01-21 08:49:10|449.91|447.51|449.02|446.62|449.91|447.51|448.94|446.54|0
1642754960000|2022-01-21 08:49:20|448.94|446.54|448.46|446.06|448.94|446.54|448.46|446.06|0
1642754970000|2022-01-21 08:49:30|448.3|445.9|448.22|445.82|448.46|446.06|448.22|445.82|0
1642754980000|2022-01-21 08:49:40|448.13|445.73|448.22|445.82|448.22|445.82|447.81|445.41|0
1642754990000|2022-01-21 08:49:50|448.13|445.73|447.49|445.09|448.29|445.89|447.49|445.09|0
1642755000000|2022-01-21 08:50:00|447.65|445.25|447.81|445.41|447.81|445.41|447.65|445.25|0
1642755010000|2022-01-21 08:50:10|447.65|445.25|447.49|445.09|447.65|445.25|447.49|445.09|0
1642755020000|2022-01-21 08:50:20|447.57|445.17|447.65|445.25|447.65|445.25|447.41|445.01|0
1642755030000|2022-01-21 08:50:30|448.13|445.73|447.97|445.57|448.46|446.06|447.97|445.57|0
1642755040000|2022-01-21 08:50:40|448.29|445.89|448.22|445.82|448.29|445.89|448.22|445.82|0
1642755050000|2022-01-21 08:50:50|448.29|445.89|448.13|445.73|448.38|445.98|448.13|445.73|0
1642755060000|2022-01-21 08:51:00|447.81|445.41|447.17|444.77|447.81|445.41|447.17|444.77|0
1642755070000|2022-01-21 08:51:10|447.09|444.69|447.01|444.61|447.09|444.69|447.01|444.61|0
1642755080000|2022-01-21 08:51:20|446.84|444.44|446.61|444.21|446.84|444.44|446.61|444.21|0
1642755090000|2022-01-21 08:51:30|446.68|444.28|446.36|443.96|446.68|444.28|446.36|443.96|0
1642755100000|2022-01-21 08:51:40|446.04|443.64|446.52|444.12|446.52|444.12|446.04|443.64|0
1642755110000|2022-01-21 08:51:50|446.84|444.44|446.68|444.28|446.84|444.44|446.68|444.28|0
1642755120000|2022-01-21 08:52:00|446.52|444.12|447.33|444.93|447.33|444.93|446.52|444.12|0
1642755130000|2022-01-21 08:52:10|447.17|444.77|446.68|444.28|447.25|444.85|446.68|444.28|0
1642755140000|2022-01-21 08:52:20|446.84|444.44|446.68|444.28|446.84|444.44|446.68|444.28|0
1642755150000|2022-01-21 08:52:30|446.84|444.44|446.2|443.8|447.17|444.77|446.2|443.8|0
1642755160000|2022-01-21 08:52:40|446.36|443.96|446.12|443.72|446.36|443.96|446.12|443.72|0
1642755170000|2022-01-21 08:52:50|446.28|443.88|445.72|443.32|446.28|443.88|445.72|443.32|0
1642755180000|2022-01-21 08:53:00|445.8|443.4|445.96|443.56|446.04|443.64|445.8|443.4|0
1642755190000|2022-01-21 08:53:10|445.72|443.32|445.4|443|445.88|443.48|445.4|443|0
1642755200000|2022-01-21 08:53:20|445.56|443.16|445.56|443.16|445.88|443.48|445.56|443.16|0
1642755210000|2022-01-21 08:53:30|445.88|443.48|445.56|443.16|445.88|443.48|445.56|443.16|0
1642755220000|2022-01-21 08:53:40|445.72|443.32|445.32|442.92|445.72|443.32|445.32|442.92|0
1642755230000|2022-01-21 08:53:50|444.91|442.51|445.07|442.67|445.07|442.67|444.91|442.51|0
1642755240000|2022-01-21 08:54:00|444.84|442.44|444.91|442.51|444.91|442.51|444.75|442.35|0
1642755250000|2022-01-21 08:54:10|445.4|443|444.91|442.51|445.4|443|444.91|442.51|0
1642755260000|2022-01-21 08:54:20|445.07|442.67|443.79|441.39|445.07|442.67|443.79|441.39|0
1642755270000|2022-01-21 08:54:30|443.95|441.55|443.95|441.55|444.11|441.71|443.95|441.55|0
1642755280000|2022-01-21 08:54:40|444.11|441.71|443.79|441.39|444.11|441.71|443.79|441.39|0
1642755290000|2022-01-21 08:54:50|443.47|441.07|443.55|441.15|443.55|441.15|443.31|440.91|0
1642755300000|2022-01-21 08:55:00|443.31|440.91|443.15|440.75|443.31|440.91|443.07|440.67|0
1642755310000|2022-01-21 08:55:10|443.31|440.91|442.83|440.43|443.31|440.91|442.83|440.43|0
1642755320000|2022-01-21 08:55:20|442.99|440.59|443.79|441.39|443.79|441.39|442.99|440.59|0
1642755330000|2022-01-21 08:55:30|443.95|441.55|443.47|441.07|443.95|441.55|443.31|440.91|0
1642755340000|2022-01-21 08:55:40|443.31|440.91|443.23|440.83|443.31|440.91|443.15|440.75|0
1642755350000|2022-01-21 08:55:50|443.31|440.91|443.95|441.55|443.95|441.55|443.31|440.91|0
1642755360000|2022-01-21 08:56:00|444.27|441.87|444.11|441.71|444.27|441.87|443.79|441.39|0
1642755370000|2022-01-21 08:56:10|444.43|442.03|443.95|441.55|444.43|442.03|443.95|441.55|0
1642755380000|2022-01-21 08:56:20|444.27|441.87|444.11|441.71|444.27|441.87|444.11|441.71|0
1642755390000|2022-01-21 08:56:30|444.43|442.03|444.11|441.71|444.43|442.03|443.95|441.55|0
1642755400000|2022-01-21 08:56:40|444.03|441.63|444.03|441.63|444.03|441.63|443.31|440.91|0
1642755410000|2022-01-21 08:56:50|444.11|441.71|444.19|441.79|444.19|441.79|443.79|441.39|0
1642755420000|2022-01-21 08:57:00|444.03|441.63|443.71|441.31|444.03|441.63|443.71|441.31|0
1642755430000|2022-01-21 08:57:10|443.87|441.47|443.39|440.99|443.87|441.47|443.39|440.99|0
1642755440000|2022-01-21 08:57:20|443.47|441.07|444.11|441.71|444.27|441.87|443.47|441.07|0
1642755450000|2022-01-21 08:57:30|444.27|441.87|444.27|441.87|444.27|441.87|444.27|441.87|0
1642755460000|2022-01-21 08:57:40|444.11|441.71|443.15|440.75|444.11|441.71|443.15|440.75|0
1642755470000|2022-01-21 08:57:50|443.07|440.67|442.67|440.27|443.07|440.67|442.67|440.27|0
1642755480000|2022-01-21 08:58:00|442.35|439.95|442.67|440.27|442.75|440.35|442.35|439.95|0
1642755490000|2022-01-21 08:58:10|442.51|440.11|442.35|439.95|442.51|440.11|442.35|439.95|0
1642755500000|2022-01-21 08:58:20|442.51|440.11|442.51|440.11|442.51|440.11|442.35|439.95|0
1642755510000|2022-01-21 08:58:30|442.75|440.35|442.19|439.79|442.75|440.35|442.19|439.79|0
1642755520000|2022-01-21 08:58:40|442.35|439.95|442.19|439.79|442.35|439.95|442.19|439.79|0
1642755530000|2022-01-21 08:58:50|442.35|439.95|442.19|439.79|442.35|439.95|442.19|439.79|0
1642755540000|2022-01-21 08:59:00|442.27|439.87|442.75|440.35|442.75|440.35|442.19|439.79|0
1642755550000|2022-01-21 08:59:10|442.43|440.03|442.59|440.19|442.67|440.27|442.43|440.03|0
1642755560000|2022-01-21 08:59:20|442.91|440.51|442.51|440.11|442.99|440.59|442.51|440.11|0
1642755570000|2022-01-21 08:59:30|442.67|440.27|442.35|439.95|442.75|440.35|442.35|439.95|0
1642755580000|2022-01-21 08:59:40|442.19|439.79|442.27|439.87|442.27|439.87|442.19|439.79|0
1642755590000|2022-01-21 08:59:50|442.43|440.03|442.67|440.27|442.67|440.27|442.35|439.95|0
1642755600000|2022-01-21 09:00:00|442.83|440.43|442.83|440.43|442.83|440.43|442.83|440.43|0
1642755610000|2022-01-21 09:00:10|442.67|440.27|442.35|439.95|442.67|440.27|442.19|439.79|0
1642755620000|2022-01-21 09:00:20|442.51|440.11|442.67|440.27|442.83|440.43|442.35|439.95|0
1642755630000|2022-01-21 09:00:30|442.99|440.59|442.99|440.59|443.07|440.67|442.83|440.43|0
1642755640000|2022-01-21 09:00:40|443.31|440.91|443.31|440.91|443.31|440.91|443.23|440.83|0
1642755650000|2022-01-21 09:00:50|443.39|440.99|443.47|441.07|443.63|441.23|443.39|440.99|0
1642755660000|2022-01-21 09:01:00|443.63|441.23|443.47|441.07|443.63|441.23|443.31|440.91|0
1642755670000|2022-01-21 09:01:10|443.63|441.23|444.35|441.95|444.35|441.95|443.63|441.23|0
1642755680000|2022-01-21 09:01:20|444.11|441.71|443.63|441.23|444.11|441.71|443.63|441.23|0
1642755690000|2022-01-21 09:01:30|443.95|441.55|443.95|441.55|443.95|441.55|443.95|441.55|0
1642755700000|2022-01-21 09:01:40|444.03|441.63|444.35|441.95|444.35|441.95|443.95|441.55|0
1642755710000|2022-01-21 09:01:50|444.59|442.19|444.67|442.27|444.91|442.51|444.59|442.19|0
1642755720000|2022-01-21 09:02:00|444.59|442.19|444.67|442.27|444.75|442.35|444.51|442.11|0
1642755730000|2022-01-21 09:02:10|444.59|442.19|444.59|442.19|444.83|442.43|444.59|442.19|0
1642755740000|2022-01-21 09:02:20|444.83|442.43|444.99|442.59|444.99|442.59|444.59|442.19|0
1642755750000|2022-01-21 09:02:30|444.91|442.51|444.99|442.59|445.07|442.67|444.91|442.51|0
1642755760000|2022-01-21 09:02:40|444.91|442.51|444.99|442.59|445.07|442.67|444.91|442.51|0
1642755770000|2022-01-21 09:02:50|444.91|442.51|444.35|441.95|444.91|442.51|444.19|441.79|0
1642755780000|2022-01-21 09:03:00|444.11|441.71|444.43|442.03|444.43|442.03|444.11|441.71|0
1642755790000|2022-01-21 09:03:10|444.27|441.87|444.83|442.43|444.83|442.43|444.27|441.87|0
1642755800000|2022-01-21 09:03:20|444.59|442.19|445.07|442.67|445.07|442.67|444.59|442.19|0
1642755810000|2022-01-21 09:03:30|445.23|442.83|445.55|443.15|445.71|443.31|445.23|442.83|0
1642755820000|2022-01-21 09:03:40|445.48|443.08|445.23|442.83|445.48|443.08|445.07|442.67|0
1642755830000|2022-01-21 09:03:50|445.31|442.91|445.15|442.75|445.31|442.91|444.91|442.51|0
1642755840000|2022-01-21 09:04:00|445.07|442.67|444.27|441.87|445.07|442.67|444.27|441.87|0
1642755850000|2022-01-21 09:04:10|444.11|441.71|443.95|441.55|444.11|441.71|443.87|441.47|0
1642755860000|2022-01-21 09:04:20|443.79|441.39|444.27|441.87|444.27|441.87|443.79|441.39|0
1642755870000|2022-01-21 09:04:30|444.11|441.71|444.11|441.71|444.11|441.71|444.11|441.71|0
1642755880000|2022-01-21 09:04:40|444.27|441.87|444.03|441.63|444.27|441.87|443.95|441.55|0
1642755890000|2022-01-21 09:04:50|443.95|441.55|444.27|441.87|444.27|441.87|443.95|441.55|0
1642755900000|2022-01-21 09:05:00|443.95|441.55|443.79|441.39|443.95|441.55|443.47|441.07|0
1642755910000|2022-01-21 09:05:10|443.87|441.47|443.79|441.39|444.11|441.71|443.79|441.39|0
1642755920000|2022-01-21 09:05:20|443.95|441.55|444.11|441.71|444.11|441.71|443.71|441.31|0
1642755930000|2022-01-21 09:05:30|444.35|441.95|443.39|440.99|444.35|441.95|443.39|440.99|0
1642755940000|2022-01-21 09:05:40|443.31|440.91|443.55|441.15|443.55|441.15|443.15|440.75|0
1642755950000|2022-01-21 09:05:50|444.03|441.63|443.63|441.23|444.03|441.63|443.63|441.23|0
1642755960000|2022-01-21 09:06:00|443.39|440.99|442.99|440.59|443.39|440.99|442.91|440.51|0
1642755970000|2022-01-21 09:06:10|443.15|440.75|443.23|440.83|443.23|440.83|443.15|440.75|0
1642755980000|2022-01-21 09:06:20|443.07|440.67|443.15|440.75|443.31|440.91|443.07|440.67|0
1642755990000|2022-01-21 09:06:30|443.23|440.83|443.39|440.99|443.39|440.99|443.15|440.75|0
1642756000000|2022-01-21 09:06:40|443.31|440.91|443.47|441.07|443.47|441.07|443.31|440.91|0
1642756010000|2022-01-21 09:06:50|443.31|440.91|443.31|440.91|443.31|440.91|443.31|440.91|0
1642756020000|2022-01-21 09:07:00|443.15|440.75|442.66|440.26|443.23|440.83|442.66|440.26|0
1642756030000|2022-01-21 09:07:10|442.18|439.78|442.18|439.78|442.34|439.94|442.18|439.78|0
1642756040000|2022-01-21 09:07:20|442.34|439.94|442.66|440.26|442.75|440.35|442.34|439.94|0
1642756050000|2022-01-21 09:07:30|443.07|440.67|443.79|441.39|443.79|441.39|443.07|440.67|0
1642756060000|2022-01-21 09:07:40|444.19|441.79|444.59|442.19|444.59|442.19|444.19|441.79|0
1642756070000|2022-01-21 09:07:50|444.75|442.35|444.67|442.27|444.75|442.35|444.67|442.27|0
1642756080000|2022-01-21 09:08:00|444.75|442.35|445.55|443.15|445.55|443.15|444.75|442.35|0
1642756090000|2022-01-21 09:08:10|445.39|442.99|446.03|443.63|446.03|443.63|445.39|442.99|0
1642756100000|2022-01-21 09:08:20|446.12|443.72|446.03|443.63|446.12|443.72|446.03|443.63|0
1642756110000|2022-01-21 09:08:30|446.28|443.88|446.36|443.96|446.36|443.96|446.12|443.72|0
1642756120000|2022-01-21 09:08:40|446.44|444.04|446.52|444.12|446.68|444.28|446.44|444.04|0
1642756130000|2022-01-21 09:08:50|446.68|444.28|446.68|444.28|446.68|444.28|446.52|444.12|0
1642756140000|2022-01-21 09:09:00|446.84|444.44|447.08|444.68|447.08|444.68|446.84|444.44|0
1642756150000|2022-01-21 09:09:10|447|444.6|447|444.6|447.16|444.76|447|444.6|0
1642756160000|2022-01-21 09:09:20|446.92|444.52|446.84|444.44|447|444.6|446.84|444.44|0
1642756170000|2022-01-21 09:09:30|446.92|444.52|446.52|444.12|446.92|444.52|446.52|444.12|0
1642756180000|2022-01-21 09:09:40|446.28|443.88|446.68|444.28|446.68|444.28|446.03|443.63|0
1642756190000|2022-01-21 09:09:50|446.6|444.2|446.52|444.12|446.68|444.28|446.52|444.12|0
1642756200000|2022-01-21 09:10:00|446.68|444.28|446.6|444.2|446.68|444.28|446.6|444.2|0
1642756210000|2022-01-21 09:10:10|446.52|444.12|446.68|444.28|446.68|444.28|446.52|444.12|0
1642756220000|2022-01-21 09:10:20|447.08|444.68|447.08|444.68|447.16|444.76|447.08|444.68|0
1642756230000|2022-01-21 09:10:30|447.16|444.76|446.92|444.52|447.16|444.76|446.92|444.52|0
1642756240000|2022-01-21 09:10:40|447|444.6|445.71|443.31|447.16|444.76|445.71|443.31|0
1642756250000|2022-01-21 09:10:50|445.55|443.15|446.52|444.12|446.52|444.12|445.55|443.15|0
1642756260000|2022-01-21 09:11:00|446.61|444.21|446.12|443.72|446.61|444.21|446.04|443.64|0
1642756270000|2022-01-21 09:11:10|446.28|443.88|446.52|444.12|446.68|444.28|446.2|443.8|0
1642756280000|2022-01-21 09:11:20|446.61|444.21|446.85|444.45|446.85|444.45|446.52|444.12|0
1642756290000|2022-01-21 09:11:30|446.68|444.28|446.61|444.21|446.68|444.28|446.61|444.21|0
1642756300000|2022-01-21 09:11:40|446.68|444.28|446.28|443.88|446.68|444.28|446.28|443.88|0
1642756310000|2022-01-21 09:11:50|446.2|443.8|446.2|443.8|446.2|443.8|445.8|443.4|0
1642756320000|2022-01-21 09:12:00|446.12|443.72|445.55|443.15|446.12|443.72|445.55|443.15|0
1642756330000|2022-01-21 09:12:10|445.31|442.91|445.48|443.08|445.71|443.31|445.31|442.91|0
1642756340000|2022-01-21 09:12:20|445.64|443.24|445.48|443.08|445.64|443.24|445.48|443.08|0
1642756350000|2022-01-21 09:12:30|445.39|442.99|444.91|442.51|445.39|442.99|444.83|442.43|0
1642756360000|2022-01-21 09:12:40|444.99|442.59|445.15|442.75|445.23|442.83|444.99|442.59|0
1642756370000|2022-01-21 09:12:50|445.39|442.99|446.04|443.64|446.04|443.64|445.39|442.99|0
1642756380000|2022-01-21 09:13:00|446.52|444.12|446.68|444.28|446.68|444.28|446.44|444.04|0
1642756390000|2022-01-21 09:13:10|446.61|444.21|446.44|444.04|446.61|444.21|446.36|443.96|0
1642756400000|2022-01-21 09:13:20|446.2|443.8|446.44|444.04|446.52|444.12|446.2|443.8|0
1642756410000|2022-01-21 09:13:30|446.36|443.96|445.87|443.47|446.36|443.96|445.87|443.47|0
1642756420000|2022-01-21 09:13:40|445.71|443.31|445.87|443.47|445.87|443.47|445.71|443.31|0
1642756430000|2022-01-21 09:13:50|445.96|443.56|445.55|443.15|445.96|443.56|445.55|443.15|0
1642756440000|2022-01-21 09:14:00|445.64|443.24|445.8|443.4|445.8|443.4|445.47|443.07|0
1642756450000|2022-01-21 09:14:10|445.87|443.47|446.28|443.88|446.28|443.88|445.87|443.47|0
1642756460000|2022-01-21 09:14:20|446.52|444.12|446.44|444.04|446.52|444.12|446.36|443.96|0
1642756470000|2022-01-21 09:14:30|446.52|444.12|446.12|443.72|446.68|444.28|446.12|443.72|0
1642756480000|2022-01-21 09:14:40|446.28|443.88|446.28|443.88|446.36|443.96|446.28|443.88|0
1642756490000|2022-01-21 09:14:50|446.2|443.8|446.2|443.8|446.2|443.8|446.2|443.8|0
1642756500000|2022-01-21 09:15:00|446.36|443.96|446.52|444.12|446.52|444.12|446.36|443.96|0
1642756510000|2022-01-21 09:15:10|446.6|444.2|447.01|444.61|447.01|444.61|446.6|444.2|0
1642756520000|2022-01-21 09:15:20|446.93|444.53|447.01|444.61|447.01|444.61|446.77|444.37|0
1642756530000|2022-01-21 09:15:30|446.84|444.44|446.2|443.8|446.84|444.44|446.2|443.8|0
1642756540000|2022-01-21 09:15:40|446.36|443.96|446.12|443.72|446.36|443.96|446.12|443.72|0
1642756550000|2022-01-21 09:15:50|446.04|443.64|446.04|443.64|446.12|443.72|446.04|443.64|0
1642756560000|2022-01-21 09:16:00|445.96|443.56|445.96|443.56|446.04|443.64|445.47|443.07|0
1642756570000|2022-01-21 09:16:10|445.8|443.4|446.04|443.64|446.04|443.64|445.8|443.4|0
1642756580000|2022-01-21 09:16:20|445.87|443.47|445.71|443.31|446.04|443.64|445.71|443.31|0
1642756590000|2022-01-21 09:16:30|445.87|443.47|445.71|443.31|445.87|443.47|445.71|443.31|0
1642756600000|2022-01-21 09:16:40|445.63|443.23|445.31|442.91|445.71|443.31|445.31|442.91|0
1642756610000|2022-01-21 09:16:50|445.39|442.99|445.55|443.15|445.55|443.15|445.39|442.99|0
1642756620000|2022-01-21 09:17:00|445.71|443.31|445.96|443.56|445.96|443.56|445.71|443.31|0
1642756630000|2022-01-21 09:17:10|445.71|443.31|445.63|443.23|445.87|443.47|445.63|443.23|0
1642756640000|2022-01-21 09:17:20|445.87|443.47|445.8|443.4|445.87|443.47|445.8|443.4|0
1642756650000|2022-01-21 09:17:30|446.04|443.64|446.44|444.04|446.44|444.04|446.04|443.64|0
1642756660000|2022-01-21 09:17:40|446.52|444.12|446.68|444.28|446.84|444.44|446.52|444.12|0
1642756670000|2022-01-21 09:17:50|446.77|444.37|446.2|443.8|446.77|444.37|446.2|443.8|0
1642756680000|2022-01-21 09:18:00|446.03|443.63|445.87|443.47|446.12|443.72|445.87|443.47|0
1642756690000|2022-01-21 09:18:10|445.63|443.23|446.12|443.72|446.28|443.88|445.63|443.23|0
1642756700000|2022-01-21 09:18:20|446.36|443.96|446.52|444.12|446.52|444.12|446.36|443.96|0
1642756710000|2022-01-21 09:18:30|446.76|444.36|446.84|444.44|447|444.6|446.76|444.36|0
1642756720000|2022-01-21 09:18:40|446.68|444.28|446.68|444.28|446.68|444.28|446.68|444.28|0
1642756730000|2022-01-21 09:18:50|446.84|444.44|446.52|444.12|446.84|444.44|446.52|444.12|0
1642756740000|2022-01-21 09:19:00|446.36|443.96|446.44|444.04|446.44|444.04|446.36|443.96|0
1642756750000|2022-01-21 09:19:10|446.52|444.12|446.52|444.12|446.6|444.2|446.52|444.12|0
1642756760000|2022-01-21 09:19:20|447|444.6|447|444.6|447|444.6|447|444.6|0
1642756770000|2022-01-21 09:19:30|446.68|444.28|446.28|443.88|446.68|444.28|446.28|443.88|0
1642756780000|2022-01-21 09:19:40|446.36|443.96|445.96|443.56|446.36|443.96|445.87|443.47|0
1642756790000|2022-01-21 09:19:50|446.03|443.63|445.8|443.4|446.03|443.63|445.71|443.31|0
1642756800000|2022-01-21 09:20:00|445.23|442.83|445.55|443.15|445.71|443.31|445.23|442.83|0
1642756810000|2022-01-21 09:20:10|445.39|442.99|444.9|442.5|445.39|442.99|444.9|442.5|0
1642756820000|2022-01-21 09:20:20|444.99|442.59|444.67|442.27|444.99|442.59|444.67|442.27|0
1642756830000|2022-01-21 09:20:30|444.26|441.86|444.42|442.02|444.42|442.02|444.26|441.86|0
1642756840000|2022-01-21 09:20:40|444.26|441.86|444.42|442.02|444.58|442.18|444.26|441.86|0
1642756850000|2022-01-21 09:20:50|444.1|441.7|444.18|441.78|444.18|441.78|444.1|441.7|0
1642756860000|2022-01-21 09:21:00|444.34|441.94|444.1|441.7|444.34|441.94|443.94|441.54|0
1642756870000|2022-01-21 09:21:10|443.94|441.54|443.94|441.54|443.94|441.54|443.78|441.38|0
1642756880000|2022-01-21 09:21:20|443.86|441.46|443.78|441.38|443.86|441.46|443.78|441.38|0
1642756890000|2022-01-21 09:21:30|443.62|441.22|443.94|441.54|443.94|441.54|443.62|441.22|0
1642756900000|2022-01-21 09:21:40|444.1|441.7|444.58|442.18|444.58|442.18|444.1|441.7|0
1642756910000|2022-01-21 09:21:50|444.5|442.1|444.58|442.18|444.58|442.18|444.5|442.1|0
1642756920000|2022-01-21 09:22:00|444.34|441.94|444.1|441.7|444.34|441.94|444.1|441.7|0
1642756930000|2022-01-21 09:22:10|444.18|441.78|443.61|441.21|444.18|441.78|443.61|441.21|0
1642756940000|2022-01-21 09:22:20|442.33|439.93|442.33|439.93|442.33|439.93|442.17|439.77|0
1642756950000|2022-01-21 09:22:30|442.17|439.77|442.65|440.25|442.65|440.25|442.17|439.77|0
1642756960000|2022-01-21 09:22:40|442.57|440.17|442.81|440.41|442.81|440.41|442.57|440.17|0
1642756970000|2022-01-21 09:22:50|442.89|440.49|442.49|440.09|442.89|440.49|442.49|440.09|0
1642756980000|2022-01-21 09:23:00|442.65|440.25|442.49|440.09|442.65|440.25|442.49|440.09|0
1642756990000|2022-01-21 09:23:10|442.65|440.25|442.73|440.33|442.73|440.33|442.65|440.25|0
1642757000000|2022-01-21 09:23:20|442.65|440.25|442.97|440.57|442.97|440.57|442.65|440.25|0
1642757010000|2022-01-21 09:23:30|442.81|440.41|442.49|440.09|442.81|440.41|442.41|440.01|0
1642757020000|2022-01-21 09:23:40|442.65|440.25|442.57|440.17|442.65|440.25|442.33|439.93|0
1642757030000|2022-01-21 09:23:50|442.65|440.25|442.65|440.25|442.65|440.25|442.49|440.09|0
1642757040000|2022-01-21 09:24:00|442.49|440.09|442.49|440.09|442.65|440.25|442.49|440.09|0
1642757050000|2022-01-21 09:24:10|442.65|440.25|442.65|440.25|442.65|440.25|442.65|440.25|0
1642757060000|2022-01-21 09:24:20|442.57|440.17|442.57|440.17|442.57|440.17|442.57|440.17|0
1642757070000|2022-01-21 09:24:30|442.33|439.93|442.49|440.09|442.49|440.09|442.33|439.93|0
1642757080000|2022-01-21 09:24:40|442.33|439.93|442.65|440.25|442.65|440.25|442.33|439.93|0
1642757090000|2022-01-21 09:24:50|442.81|440.41|442.89|440.49|442.97|440.57|442.65|440.25|0
1642757100000|2022-01-21 09:25:00|442.97|440.57|442.57|440.17|442.97|440.57|442.49|440.09|0
1642757110000|2022-01-21 09:25:10|442.65|440.25|442.81|440.41|442.81|440.41|442.65|440.25|0
1642757120000|2022-01-21 09:25:20|442.65|440.25|442.65|440.25|442.65|440.25|442.65|440.25|0
1642757130000|2022-01-21 09:25:30|442.49|440.09|442.49|440.09|442.49|440.09|442.33|439.93|0
1642757140000|2022-01-21 09:25:40|442.65|440.25|442.33|439.93|442.65|440.25|442.33|439.93|0
1642757150000|2022-01-21 09:25:50|442.49|440.09|442.81|440.41|442.81|440.41|442.49|440.09|0
1642757160000|2022-01-21 09:26:00|442.97|440.57|442.49|440.09|442.97|440.57|442.49|440.09|0
1642757170000|2022-01-21 09:26:10|442.33|439.93|442.49|440.09|442.49|440.09|442.33|439.93|0
1642757180000|2022-01-21 09:26:20|442.33|439.93|442.49|440.09|442.49|440.09|442.33|439.93|0
1642757190000|2022-01-21 09:26:30|442.65|440.25|442.33|439.93|442.65|440.25|442.33|439.93|0
1642757200000|2022-01-21 09:26:40|442.17|439.77|442.17|439.77|442.17|439.77|442.17|439.77|0
1642757210000|2022-01-21 09:26:50|442.09|439.69|441.45|439.05|442.17|439.77|441.45|439.05|0
1642757220000|2022-01-21 09:27:00|441.68|439.28|442.17|439.77|442.33|439.93|441.68|439.28|0
1642757230000|2022-01-21 09:27:10|442.01|439.61|442.17|439.77|442.17|439.77|442.01|439.61|0
1642757240000|2022-01-21 09:27:20|442.01|439.61|441.84|439.44|442.01|439.61|441.77|439.37|0
1642757250000|2022-01-21 09:27:30|442.17|439.77|441.84|439.44|442.17|439.77|441.84|439.44|0
1642757260000|2022-01-21 09:27:40|442.01|439.61|441.84|439.44|442.01|439.61|441.84|439.44|0
1642757270000|2022-01-21 09:27:50|442.01|439.61|441.84|439.44|442.01|439.61|441.84|439.44|0
1642757280000|2022-01-21 09:28:00|441.68|439.28|441.68|439.28|441.68|439.28|441.52|439.12|0
1642757290000|2022-01-21 09:28:10|442.01|439.61|442.01|439.61|442.01|439.61|441.84|439.44|0
1642757300000|2022-01-21 09:28:20|442.17|439.77|442.01|439.61|442.17|439.77|442.01|439.61|0
1642757310000|2022-01-21 09:28:30|441.52|439.12|441.77|439.37|441.77|439.37|441.52|439.12|0
1642757320000|2022-01-21 09:28:40|441.68|439.28|441.52|439.12|441.68|439.28|441.52|439.12|0
1642757330000|2022-01-21 09:28:50|441.68|439.28|441.61|439.21|441.68|439.28|441.61|439.21|0
1642757340000|2022-01-21 09:29:00|441.68|439.28|441.84|439.44|441.84|439.44|441.68|439.28|0
1642757350000|2022-01-21 09:29:10|441.68|439.28|441.2|438.8|441.68|439.28|441.2|438.8|0
1642757360000|2022-01-21 09:29:20|441.04|438.64|441.13|438.73|441.13|438.73|441.04|438.64|0
1642757370000|2022-01-21 09:29:30|441.04|438.64|441.04|438.64|441.2|438.8|441.04|438.64|0
1642757380000|2022-01-21 09:29:40|440.88|438.48|440.72|438.32|441.04|438.64|440.72|438.32|0
1642757390000|2022-01-21 09:29:50|440.56|438.16|440.4|438|440.56|438.16|440.4|438|0
1642757400000|2022-01-21 09:30:00|440.32|437.92|440.4|438|440.4|438|440.24|437.84|0
1642757410000|2022-01-21 09:30:10|440.32|437.92|440.24|437.84|440.8|438.4|440.24|437.84|0
1642757420000|2022-01-21 09:30:20|440.4|438|440.72|438.32|440.72|438.32|440.4|438|0
1642757430000|2022-01-21 09:30:30|440.88|438.48|440.4|438|440.88|438.48|440.4|438|0
1642757440000|2022-01-21 09:30:40|440.48|438.08|440.08|437.68|440.48|438.08|440.08|437.68|0
1642757450000|2022-01-21 09:30:50|439.92|437.52|439.92|437.52|440|437.6|439.92|437.52|0
1642757460000|2022-01-21 09:31:00|439.76|437.36|439.28|436.88|439.76|437.36|439.28|436.88|0
1642757470000|2022-01-21 09:31:10|439.44|437.04|439.44|437.04|439.44|437.04|439.44|437.04|0
1642757480000|2022-01-21 09:31:20|439.52|437.12|439.44|437.04|439.52|437.12|439.44|437.04|0
1642757490000|2022-01-21 09:31:30|439.6|437.2|439.6|437.2|439.68|437.28|439.6|437.2|0
1642757500000|2022-01-21 09:31:40|439.28|436.88|439.28|436.88|439.28|436.88|439.28|436.88|0
1642757510000|2022-01-21 09:31:50|439.12|436.72|439.6|437.2|439.6|437.2|439.12|436.72|0
1642757520000|2022-01-21 09:32:00|439.84|437.44|439.28|436.88|439.92|437.52|439.28|436.88|0
1642757530000|2022-01-21 09:32:10|439.04|436.64|439.44|437.04|439.44|437.04|439.04|436.64|0
1642757540000|2022-01-21 09:32:20|439.36|436.96|439.36|436.96|439.36|436.96|439.28|436.88|0
1642757550000|2022-01-21 09:32:30|439.44|437.04|439.92|437.52|439.92|437.52|439.44|437.04|0
1642757560000|2022-01-21 09:32:40|440.08|437.68|439.52|437.12|440.08|437.68|439.52|437.12|0
1642757570000|2022-01-21 09:32:50|439.76|437.36|439.6|437.2|439.76|437.36|439.6|437.2|0
1642757580000|2022-01-21 09:33:00|439.68|437.28|439.76|437.36|439.84|437.44|439.68|437.28|0
1642757590000|2022-01-21 09:33:10|439.84|437.44|440.08|437.68|440.08|437.68|439.84|437.44|0
1642757600000|2022-01-21 09:33:20|440|437.6|440.24|437.84|440.24|437.84|440|437.6|0
1642757610000|2022-01-21 09:33:30|440.4|438|440.72|438.32|440.72|438.32|440.4|438|0
1642757620000|2022-01-21 09:33:40|440.88|438.48|440.88|438.48|440.88|438.48|440.72|438.32|0
1642757630000|2022-01-21 09:33:50|440.96|438.56|441.71|439.31|441.71|439.31|440.96|438.56|0
1642757640000|2022-01-21 09:34:00|441.55|439.15|442.19|439.79|442.19|439.79|441.55|439.15|0
1642757650000|2022-01-21 09:34:10|442.35|439.95|441.71|439.31|442.35|439.95|441.71|439.31|0
1642757660000|2022-01-21 09:34:20|441.96|439.56|442.19|439.79|442.19|439.79|441.96|439.56|0
1642757670000|2022-01-21 09:34:30|442.28|439.88|442.19|439.79|442.28|439.88|442.03|439.63|0
1642757680000|2022-01-21 09:34:40|442.03|439.63|442.19|439.79|442.19|439.79|442.03|439.63|0
1642757690000|2022-01-21 09:34:50|442.03|439.63|442.19|439.79|442.19|439.79|442.03|439.63|0
1642757700000|2022-01-21 09:35:00|442.28|439.88|442.19|439.79|442.28|439.88|442.03|439.63|0
1642757710000|2022-01-21 09:35:10|442.03|439.63|441.87|439.47|442.03|439.63|441.87|439.47|0
1642757720000|2022-01-21 09:35:20|442.03|439.63|441.55|439.15|442.03|439.63|441.55|439.15|0
1642757730000|2022-01-21 09:35:30|441.39|438.99|441.48|439.08|441.48|439.08|441.39|438.99|0
1642757740000|2022-01-21 09:35:40|441.55|439.15|442.03|439.63|442.19|439.79|441.55|439.15|0
1642757760000|2022-01-21 09:36:00|441.87|439.47|442.67|440.27|442.67|440.27|441.87|439.47|0
1642757770000|2022-01-21 09:36:10|442.83|440.43|442.92|440.52|443|440.6|442.83|440.43|0
1642757780000|2022-01-21 09:36:20|443|440.6|443|440.6|443.24|440.84|443|440.6|0
1642757790000|2022-01-21 09:36:30|443.16|440.76|443.16|440.76|443.24|440.84|443.16|440.76|0
1642757800000|2022-01-21 09:36:40|443.32|440.92|443.16|440.76|443.32|440.92|443.16|440.76|0
1642757810000|2022-01-21 09:36:50|443.48|441.08|443.64|441.24|443.64|441.24|443.48|441.08|0
1642757820000|2022-01-21 09:37:00|443.8|441.4|443.8|441.4|443.8|441.4|443.64|441.24|0
1642757830000|2022-01-21 09:37:10|443.88|441.48|443.96|441.56|443.96|441.56|443.88|441.48|0
1642757840000|2022-01-21 09:37:20|443.88|441.48|443.64|441.24|443.88|441.48|443.64|441.24|0
1642757850000|2022-01-21 09:37:30|443.72|441.32|444.12|441.72|444.12|441.72|443.72|441.32|0
1642757860000|2022-01-21 09:37:40|443.96|441.56|444.04|441.64|444.12|441.72|443.96|441.56|0
1642757870000|2022-01-21 09:37:50|443.96|441.56|443.96|441.56|443.96|441.56|443.96|441.56|0
1642757880000|2022-01-21 09:38:00|443.48|441.08|443.48|441.08|443.48|441.08|443.48|441.08|0
1642757890000|2022-01-21 09:38:10|443.8|441.4|443.8|441.4|443.8|441.4|443.8|441.4|0
1642757900000|2022-01-21 09:38:20|443.64|441.24|443.72|441.32|443.8|441.4|443.64|441.24|0
1642757910000|2022-01-21 09:38:30|443.64|441.24|443.32|440.92|443.72|441.32|443.32|440.92|0
1642757920000|2022-01-21 09:38:40|443.15|440.75|443.48|441.08|443.48|441.08|443.15|440.75|0
1642757930000|2022-01-21 09:38:50|443.4|441|443.64|441.24|443.64|441.24|443.4|441|0
1642757940000|2022-01-21 09:39:00|443.48|441.08|443.56|441.16|443.64|441.24|443.48|441.08|0
1642757950000|2022-01-21 09:39:10|443.48|441.08|443.96|441.56|443.96|441.56|443.32|440.92|0
1642757960000|2022-01-21 09:39:20|444.12|441.72|444.28|441.88|444.28|441.88|444.12|441.72|0
1642757970000|2022-01-21 09:39:30|444.44|442.04|444.12|441.72|444.44|442.04|444.12|441.72|0
1642757980000|2022-01-21 09:39:40|444.04|441.64|443.88|441.48|444.04|441.64|443.8|441.4|0
1642757990000|2022-01-21 09:39:50|443.96|441.56|443.48|441.08|443.96|441.56|443.48|441.08|0
1642758000000|2022-01-21 09:40:00|443.56|441.16|443.4|441|443.72|441.32|443.4|441|0
1642758010000|2022-01-21 09:40:10|443.31|440.91|443.72|441.32|443.72|441.32|443.31|440.91|0
1642758020000|2022-01-21 09:40:20|443.64|441.24|443.8|441.4|443.8|441.4|443.64|441.24|0
1642758030000|2022-01-21 09:40:30|443.64|441.24|443.72|441.32|443.8|441.4|443.64|441.24|0
1642758040000|2022-01-21 09:40:40|443.96|441.56|444.28|441.88|444.28|441.88|443.96|441.56|0
1642758050000|2022-01-21 09:40:50|444.12|441.72|443.64|441.24|444.28|441.88|443.64|441.24|0
1642758060000|2022-01-21 09:41:00|443.24|440.84|442.76|440.36|443.24|440.84|442.76|440.36|0
1642758070000|2022-01-21 09:41:10|442.83|440.43|441.71|439.31|442.83|440.43|441.71|439.31|0
1642758080000|2022-01-21 09:41:20|441.87|439.47|441.87|439.47|442.03|439.63|441.87|439.47|0
1642758090000|2022-01-21 09:41:30|442.03|439.63|441.95|439.55|442.03|439.63|441.95|439.55|0
1642758100000|2022-01-21 09:41:40|441.87|439.47|441.87|439.47|442.03|439.63|441.87|439.47|0
1642758110000|2022-01-21 09:41:50|441.95|439.55|441.71|439.31|442.11|439.71|441.71|439.31|0
1642758120000|2022-01-21 09:42:00|442.03|439.63|441.87|439.47|442.03|439.63|441.87|439.47|0
1642758130000|2022-01-21 09:42:10|442.03|439.63|441.87|439.47|442.03|439.63|441.87|439.47|0
1642758140000|2022-01-21 09:42:20|442.03|439.63|442.03|439.63|442.19|439.79|442.03|439.63|0
1642758150000|2022-01-21 09:42:30|441.87|439.47|441.87|439.47|442.03|439.63|441.87|439.47|0
1642758160000|2022-01-21 09:42:40|441.63|439.23|441.55|439.15|441.63|439.23|441.55|439.15|0
1642758170000|2022-01-21 09:42:50|441.31|438.91|441.07|438.67|441.31|438.91|441.07|438.67|0
1642758180000|2022-01-21 09:43:00|440.99|438.59|441.23|438.83|441.23|438.83|440.99|438.59|0
1642758190000|2022-01-21 09:43:10|441.55|439.15|441.39|438.99|441.55|439.15|441.23|438.83|0
1642758200000|2022-01-21 09:43:20|441.47|439.07|441.71|439.31|441.71|439.31|441.47|439.07|0
1642758210000|2022-01-21 09:43:30|441.63|439.23|441.23|438.83|441.63|439.23|441.23|438.83|0
1642758220000|2022-01-21 09:43:40|441.39|438.99|441.71|439.31|441.71|439.31|441.39|438.99|0
1642758230000|2022-01-21 09:43:50|441.31|438.91|441.55|439.15|441.55|439.15|441.31|438.91|0
1642758240000|2022-01-21 09:44:00|441.71|439.31|441.87|439.47|441.87|439.47|441.71|439.31|0
1642758250000|2022-01-21 09:44:10|441.79|439.39|441.71|439.31|441.87|439.47|441.71|439.31|0
1642758260000|2022-01-21 09:44:20|441.87|439.47|441.87|439.47|441.87|439.47|441.79|439.39|0
1642758270000|2022-01-21 09:44:30|441.95|439.55|442.11|439.71|442.11|439.71|441.87|439.47|0
1642758280000|2022-01-21 09:44:40|442.19|439.79|442.19|439.79|442.19|439.79|442.19|439.79|0
1642758290000|2022-01-21 09:44:50|442.03|439.63|442.19|439.79|442.19|439.79|442.03|439.63|0
1642758300000|2022-01-21 09:45:00|442.11|439.71|441.71|439.31|442.11|439.71|441.71|439.31|0
1642758310000|2022-01-21 09:45:10|441.87|439.47|441.87|439.47|441.87|439.47|441.71|439.31|0
1642758320000|2022-01-21 09:45:20|442.03|439.63|441.87|439.47|442.03|439.63|441.87|439.47|0
1642758330000|2022-01-21 09:45:30|442.03|439.63|442.19|439.79|442.19|439.79|442.03|439.63|0
1642758340000|2022-01-21 09:45:40|442.03|439.63|441.87|439.47|442.19|439.79|441.87|439.47|0
1642758350000|2022-01-21 09:45:50|442.03|439.63|442.11|439.71|442.11|439.71|442.03|439.63|0
1642758360000|2022-01-21 09:46:00|442.03|439.63|442.19|439.79|442.19|439.79|442.03|439.63|0
1642758370000|2022-01-21 09:46:10|442.03|439.63|442.19|439.79|442.19|439.79|442.03|439.63|0
1642758380000|2022-01-21 09:46:20|442.11|439.71|442.03|439.63|442.11|439.71|441.87|439.47|0
1642758390000|2022-01-21 09:46:30|442.19|439.79|442.19|439.79|442.19|439.79|442.19|439.79|0
1642758410000|2022-01-21 09:46:50|441.87|439.47|441.87|439.47|441.87|439.47|441.87|439.47|0
1642758420000|2022-01-21 09:47:00|441.71|439.31|441.71|439.31|441.71|439.31|441.71|439.31|0
1642758430000|2022-01-21 09:47:10|441.39|438.99|441.55|439.15|441.55|439.15|441.39|438.99|0
1642758440000|2022-01-21 09:47:20|441.71|439.31|441.31|438.91|441.71|439.31|441.31|438.91|0
1642758450000|2022-01-21 09:47:30|441.55|439.15|441.39|438.99|441.55|439.15|441.23|438.83|0
1642758460000|2022-01-21 09:47:40|441.55|439.15|441.47|439.07|441.55|439.15|441.47|439.07|0
1642758470000|2022-01-21 09:47:50|441.55|439.15|441.23|438.83|441.55|439.15|441.23|438.83|0
1642758480000|2022-01-21 09:48:00|441.39|438.99|441.31|438.91|441.39|438.99|441.31|438.91|0
1642758490000|2022-01-21 09:48:10|441.39|438.99|441.71|439.31|441.71|439.31|441.39|438.99|0
1642758500000|2022-01-21 09:48:20|441.63|439.23|441.47|439.07|441.71|439.31|441.47|439.07|0
1642758510000|2022-01-21 09:48:30|441.55|439.15|441.55|439.15|441.55|439.15|441.39|438.99|0
1642758520000|2022-01-21 09:48:40|441.47|439.07|441.39|438.99|441.55|439.15|441.39|438.99|0
1642758530000|2022-01-21 09:48:50|441.55|439.15|441.63|439.23|441.63|439.23|441.55|439.15|0
1642758540000|2022-01-21 09:49:00|441.71|439.31|441.87|439.47|441.87|439.47|441.71|439.31|0
1642758550000|2022-01-21 09:49:10|441.71|439.31|442.03|439.63|442.19|439.79|441.71|439.31|0
1642758560000|2022-01-21 09:49:20|442.19|439.79|442.03|439.63|442.19|439.79|442.03|439.63|0
1642758570000|2022-01-21 09:49:30|441.95|439.55|441.87|439.47|441.95|439.55|441.79|439.39|0
1642758580000|2022-01-21 09:49:40|441.79|439.39|441.39|438.99|441.79|439.39|441.39|438.99|0
1642758590000|2022-01-21 09:49:50|441.23|438.83|440.91|438.51|441.23|438.83|440.91|438.51|0
1642758600000|2022-01-21 09:50:00|440.99|438.59|440.99|438.59|441.07|438.67|440.99|438.59|0
1642758610000|2022-01-21 09:50:10|441.07|438.67|440.75|438.35|441.07|438.67|440.75|438.35|0
1642758620000|2022-01-21 09:50:20|440.59|438.19|441.07|438.67|441.07|438.67|440.59|438.19|0
1642758630000|2022-01-21 09:50:30|441.15|438.75|440.99|438.59|441.15|438.75|440.99|438.59|0
1642758640000|2022-01-21 09:50:40|441.07|438.67|440.91|438.51|441.07|438.67|440.91|438.51|0
1642758650000|2022-01-21 09:50:50|440.99|438.59|440.99|438.59|440.99|438.59|440.99|438.59|0
1642758660000|2022-01-21 09:51:00|441.07|438.67|439.15|436.75|441.31|438.91|439.15|436.75|0
1642758670000|2022-01-21 09:51:10|438.99|436.59|439.07|436.67|439.15|436.75|438.99|436.59|0
1642758680000|2022-01-21 09:51:20|439.31|436.91|438.19|435.79|439.31|436.91|438.19|435.79|0
1642758690000|2022-01-21 09:51:30|438.35|435.95|438.35|435.95|438.35|435.95|438.27|435.87|0
1642758700000|2022-01-21 09:51:40|438.51|436.11|438.35|435.95|438.51|436.11|438.35|435.95|0
1642758710000|2022-01-21 09:51:50|438.11|435.71|438.35|435.95|438.35|435.95|438.11|435.71|0
1642758720000|2022-01-21 09:52:00|438.51|436.11|438.91|436.51|438.91|436.51|438.51|436.11|0
1642758730000|2022-01-21 09:52:10|438.51|436.11|438.67|436.27|438.67|436.27|438.51|436.11|0
1642758740000|2022-01-21 09:52:20|438.51|436.11|438.35|435.95|438.51|436.11|438.35|435.95|0
1642758750000|2022-01-21 09:52:30|438.03|435.63|438.51|436.11|438.51|436.11|438.03|435.63|0
1642758760000|2022-01-21 09:52:40|438.43|436.03|438.43|436.03|438.51|436.11|438.43|436.03|0
1642758770000|2022-01-21 09:52:50|438.59|436.19|438.83|436.43|438.83|436.43|438.59|436.19|0
1642758780000|2022-01-21 09:53:00|438.91|436.51|438.99|436.59|438.99|436.59|438.83|436.43|0
1642758790000|2022-01-21 09:53:10|438.83|436.43|438.75|436.35|439.15|436.75|438.67|436.27|0
1642758800000|2022-01-21 09:53:20|438.83|436.43|438.91|436.51|438.91|436.51|438.83|436.43|0
1642758810000|2022-01-21 09:53:30|438.75|436.35|438.67|436.27|438.75|436.35|438.67|436.27|0
1642758820000|2022-01-21 09:53:40|438.83|436.43|438.67|436.27|438.83|436.43|438.51|436.11|0
1642758830000|2022-01-21 09:53:50|438.83|436.43|438.67|436.27|438.83|436.43|438.67|436.27|0
1642758840000|2022-01-21 09:54:00|438.83|436.43|438.51|436.11|438.83|436.43|438.51|436.11|0
1642758850000|2022-01-21 09:54:10|438.35|435.95|438.83|436.43|438.83|436.43|438.35|435.95|0
1642758860000|2022-01-21 09:54:20|438.67|436.27|438.51|436.11|438.67|436.27|438.51|436.11|0
1642758870000|2022-01-21 09:54:30|438.67|436.27|438.51|436.11|438.67|436.27|438.27|435.87|0
1642758880000|2022-01-21 09:54:40|438.43|436.03|438.67|436.27|438.67|436.27|438.43|436.03|0
1642758890000|2022-01-21 09:54:50|438.75|436.35|438.83|436.43|438.83|436.43|438.75|436.35|0
1642758900000|2022-01-21 09:55:00|438.75|436.35|438.67|436.27|438.75|436.35|438.51|436.11|0
1642758910000|2022-01-21 09:55:10|438.59|436.19|438.51|436.11|438.67|436.27|438.51|436.11|0
1642758920000|2022-01-21 09:55:20|438.35|435.95|438.35|435.95|438.35|435.95|438.35|435.95|0
1642758930000|2022-01-21 09:55:30|438.43|436.03|438.35|435.95|438.43|436.03|438.35|435.95|0
1642758940000|2022-01-21 09:55:40|438.43|436.03|438.43|436.03|438.43|436.03|438.35|435.95|0
1642758950000|2022-01-21 09:55:50|438.35|435.95|438.43|436.03|438.43|436.03|438.35|435.95|0
1642758960000|2022-01-21 09:56:00|438.03|435.63|438.19|435.79|438.19|435.79|438.03|435.63|0
1642758970000|2022-01-21 09:56:10|438.35|435.95|438.51|436.11|438.51|436.11|438.35|435.95|0
1642758980000|2022-01-21 09:56:20|438.43|436.03|438.19|435.79|438.43|436.03|438.19|435.79|0
1642758990000|2022-01-21 09:56:30|438.27|435.87|438.27|435.87|438.35|435.95|438.19|435.79|0
1642759000000|2022-01-21 09:56:40|438.35|435.95|438.51|436.11|438.51|436.11|438.35|435.95|0
1642759010000|2022-01-21 09:56:50|438.67|436.27|438.83|436.43|438.83|436.43|438.67|436.27|0
1642759020000|2022-01-21 09:57:00|438.99|436.59|438.99|436.59|439.15|436.75|438.99|436.59|0
1642759030000|2022-01-21 09:57:10|438.51|436.11|438.35|435.95|438.51|436.11|438.11|435.71|0
1642759040000|2022-01-21 09:57:20|438.51|436.11|438.35|435.95|438.51|436.11|438.19|435.79|0
1642759050000|2022-01-21 09:57:30|438.19|435.79|438.19|435.79|438.19|435.79|438.03|435.63|0
1642759060000|2022-01-21 09:57:40|438.35|435.95|438.67|436.27|438.67|436.27|438.35|435.95|0
1642759070000|2022-01-21 09:57:50|438.51|436.11|438.35|435.95|438.51|436.11|438.35|435.95|0
1642759080000|2022-01-21 09:58:00|438.51|436.11|438.51|436.11|438.51|436.11|438.35|435.95|0
1642759090000|2022-01-21 09:58:10|438.83|436.43|438.98|436.58|438.98|436.58|438.83|436.43|0
1642759100000|2022-01-21 09:58:20|439.14|436.74|438.67|436.27|439.14|436.74|438.67|436.27|0
1642759110000|2022-01-21 09:58:30|438.83|436.43|438.83|436.43|438.83|436.43|438.83|436.43|0
1642759120000|2022-01-21 09:58:40|438.67|436.27|438.98|436.58|438.98|436.58|438.67|436.27|0
1642759130000|2022-01-21 09:58:50|438.83|436.43|438.83|436.43|438.83|436.43|438.83|436.43|0
1642759140000|2022-01-21 09:59:00|438.98|436.58|439.14|436.74|439.14|436.74|438.98|436.58|0
1642759150000|2022-01-21 09:59:10|438.83|436.43|438.91|436.51|438.98|436.58|438.83|436.43|0
1642759160000|2022-01-21 09:59:20|438.98|436.58|438.98|436.58|438.98|436.58|438.98|436.58|0
1642759170000|2022-01-21 09:59:30|439.14|436.74|438.98|436.58|439.14|436.74|438.98|436.58|0
1642759180000|2022-01-21 09:59:40|438.82|436.42|439.07|436.67|439.07|436.67|438.82|436.42|0
1642759190000|2022-01-21 09:59:50|439.14|436.74|438.98|436.58|439.14|436.74|438.98|436.58|0
1642759200000|2022-01-21 10:00:00|439.07|436.67|439.3|436.9|439.3|436.9|439.07|436.67|0
1642759210000|2022-01-21 10:00:10|439.23|436.83|438.98|436.58|439.23|436.83|438.98|436.58|0
1642759220000|2022-01-21 10:00:20|438.67|436.27|439.14|436.74|439.14|436.74|438.67|436.27|0
1642759230000|2022-01-21 10:00:30|438.98|436.58|438.98|436.58|438.98|436.58|438.82|436.42|0
1642759240000|2022-01-21 10:00:40|438.82|436.42|438.98|436.58|439.14|436.74|438.82|436.42|0
1642759250000|2022-01-21 10:00:50|439.14|436.74|439.3|436.9|439.3|436.9|439.14|436.74|0
1642759260000|2022-01-21 10:01:00|440.26|437.86|440.26|437.86|440.26|437.86|440.26|437.86|0
1642759270000|2022-01-21 10:01:10|440.03|437.63|440.42|438.02|440.42|438.02|440.03|437.63|0
1642759280000|2022-01-21 10:01:20|440.1|437.7|440.26|437.86|440.26|437.86|440.1|437.7|0
1642759290000|2022-01-21 10:01:30|440.74|438.34|440.26|437.86|440.74|438.34|440.26|437.86|0
1642759300000|2022-01-21 10:01:40|440.58|438.18|439.94|437.54|440.58|438.18|439.94|437.54|0
1642759310000|2022-01-21 10:01:50|440.26|437.86|440.42|438.02|440.42|438.02|440.26|437.86|0
1642759320000|2022-01-21 10:02:00|440.26|437.86|440.74|438.34|440.74|438.34|440.26|437.86|0
1642759330000|2022-01-21 10:02:10|440.58|438.18|441.06|438.66|441.06|438.66|440.58|438.18|0
1642759340000|2022-01-21 10:02:20|441.22|438.82|441.15|438.75|441.22|438.82|441.06|438.66|0
1642759350000|2022-01-21 10:02:30|441.06|438.66|441.15|438.75|441.15|438.75|441.06|438.66|0
1642759360000|2022-01-21 10:02:40|441.22|438.82|441.06|438.66|441.22|438.82|441.06|438.66|0
1642759370000|2022-01-21 10:02:50|440.74|438.34|440.82|438.42|440.9|438.5|440.74|438.34|0
1642759380000|2022-01-21 10:03:00|440.74|438.34|440.82|438.42|440.82|438.42|440.74|438.34|0
1642759390000|2022-01-21 10:03:10|440.9|438.5|441.06|438.66|441.22|438.82|440.9|438.5|0
1642759400000|2022-01-21 10:03:20|440.98|438.58|441.06|438.66|441.06|438.66|440.98|438.58|0
1642759410000|2022-01-21 10:03:30|440.98|438.58|440.74|438.34|440.98|438.58|440.74|438.34|0
1642759420000|2022-01-21 10:03:40|440.9|438.5|440.82|438.42|440.9|438.5|440.82|438.42|0
1642759430000|2022-01-21 10:03:50|440.9|438.5|441.38|438.98|441.38|438.98|440.82|438.42|0
1642759440000|2022-01-21 10:04:00|440.82|438.42|440.9|438.5|440.9|438.5|440.82|438.42|0
1642759450000|2022-01-21 10:04:10|440.74|438.34|440.74|438.34|440.82|438.42|440.74|438.34|0
1642759460000|2022-01-21 10:04:20|440.9|438.5|440.74|438.34|440.9|438.5|440.74|438.34|0
1642759490000|2022-01-21 10:04:50|440.82|438.42|440.82|438.42|440.9|438.5|440.82|438.42|0
1642759500000|2022-01-21 10:05:00|440.98|438.58|440.82|438.42|440.98|438.58|440.82|438.42|0
1642759510000|2022-01-21 10:05:10|440.9|438.5|440.74|438.34|440.9|438.5|440.74|438.34|0
1642759520000|2022-01-21 10:05:20|440.42|438.02|440.26|437.86|440.58|438.18|440.26|437.86|0
1642759530000|2022-01-21 10:05:30|440.34|437.94|440.42|438.02|440.42|438.02|440.34|437.94|0
1642759540000|2022-01-21 10:05:40|440.26|437.86|439.94|437.54|440.26|437.86|439.94|437.54|0
1642759550000|2022-01-21 10:05:50|439.78|437.38|439.78|437.38|439.78|437.38|439.62|437.22|0
1642759560000|2022-01-21 10:06:00|439.62|437.22|440.42|438.02|440.42|438.02|439.62|437.22|0
1642759570000|2022-01-21 10:06:10|440.26|437.86|439.86|437.46|440.26|437.86|439.86|437.46|0
1642759580000|2022-01-21 10:06:20|440.02|437.62|439.78|437.38|440.02|437.62|439.78|437.38|0
1642759590000|2022-01-21 10:06:30|439.86|437.46|439.86|437.46|439.94|437.54|439.86|437.46|0
1642759600000|2022-01-21 10:06:40|439.78|437.38|439.62|437.22|439.78|437.38|439.62|437.22|0
1642759610000|2022-01-21 10:06:50|439.7|437.3|439.3|436.9|439.7|437.3|439.3|436.9|0
1642759620000|2022-01-21 10:07:00|439.46|437.06|438.91|436.51|439.46|437.06|438.82|436.42|0
1642759630000|2022-01-21 10:07:10|438.98|436.58|439.46|437.06|439.46|437.06|438.98|436.58|0
1642759640000|2022-01-21 10:07:20|439.3|436.9|439.62|437.22|439.62|437.22|439.3|436.9|0
1642759650000|2022-01-21 10:07:30|439.78|437.38|439.78|437.38|439.78|437.38|439.78|437.38|0
1642759660000|2022-01-21 10:07:40|439.94|437.54|439.78|437.38|440.1|437.7|439.78|437.38|0
1642759670000|2022-01-21 10:07:50|439.86|437.46|439.62|437.22|439.86|437.46|439.46|437.06|0
1642759680000|2022-01-21 10:08:00|439.94|437.54|440.18|437.78|440.18|437.78|439.94|437.54|0
1642759690000|2022-01-21 10:08:10|440.26|437.86|440.42|438.02|440.42|438.02|440.18|437.78|0
1642759700000|2022-01-21 10:08:20|440.34|437.94|440.26|437.86|440.42|438.02|440.26|437.86|0
1642759710000|2022-01-21 10:08:30|440.42|438.02|440.58|438.18|440.58|438.18|440.42|438.02|0
1642759720000|2022-01-21 10:08:40|440.42|438.02|440.42|438.02|440.58|438.18|440.42|438.02|0
1642759730000|2022-01-21 10:08:50|440.58|438.18|440.58|438.18|440.58|438.18|440.58|438.18|0
1642759740000|2022-01-21 10:09:00|440.66|438.26|440.58|438.18|440.66|438.26|440.58|438.18|0
1642759750000|2022-01-21 10:09:10|440.74|438.34|440.9|438.5|440.9|438.5|440.74|438.34|0
1642759760000|2022-01-21 10:09:20|441.06|438.66|440.9|438.5|441.06|438.66|440.9|438.5|0
1642759780000|2022-01-21 10:09:40|441.06|438.66|440.9|438.5|441.06|438.66|440.9|438.5|0
1642759790000|2022-01-21 10:09:50|440.98|438.58|441.14|438.74|441.14|438.74|440.9|438.5|0
1642759800000|2022-01-21 10:10:00|441.22|438.82|440.58|438.18|441.22|438.82|440.58|438.18|0
1642759810000|2022-01-21 10:10:10|440.74|438.34|440.82|438.42|440.82|438.42|440.74|438.34|0
1642759820000|2022-01-21 10:10:20|440.74|438.34|440.74|438.34|440.74|438.34|440.58|438.18|0
1642759830000|2022-01-21 10:10:30|440.66|438.26|440.66|438.26|440.66|438.26|440.66|438.26|0
1642759840000|2022-01-21 10:10:40|440.58|438.18|440.42|438.02|440.58|438.18|440.42|438.02|0
1642759850000|2022-01-21 10:10:50|440.58|438.18|440.66|438.26|440.66|438.26|440.58|438.18|0
1642759860000|2022-01-21 10:11:00|440.74|438.34|440.66|438.26|440.74|438.34|440.66|438.26|0
1642759870000|2022-01-21 10:11:10|440.74|438.34|440.5|438.1|440.74|438.34|440.5|438.1|0
1642759880000|2022-01-21 10:11:20|440.42|438.02|440.58|438.18|440.58|438.18|440.42|438.02|0
1642759890000|2022-01-21 10:11:30|440.5|438.1|440.5|438.1|440.5|438.1|440.42|438.02|0
1642759900000|2022-01-21 10:11:40|440.42|438.02|440.42|438.02|440.42|438.02|440.42|438.02|0
1642759910000|2022-01-21 10:11:50|440.58|438.18|440.74|438.34|440.74|438.34|440.58|438.18|0
1642759920000|2022-01-21 10:12:00|440.58|438.18|440.58|438.18|440.66|438.26|440.58|438.18|0
1642759930000|2022-01-21 10:12:10|440.74|438.34|440.42|438.02|440.74|438.34|440.42|438.02|0
1642759940000|2022-01-21 10:12:20|440.58|438.18|440.42|438.02|440.74|438.34|440.42|438.02|0
1642759950000|2022-01-21 10:12:30|440.58|438.18|440.74|438.34|440.74|438.34|440.58|438.18|0
1642759960000|2022-01-21 10:12:40|440.42|438.02|440.5|438.1|440.5|438.1|440.26|437.86|0
1642759970000|2022-01-21 10:12:50|440.42|438.02|440.58|438.18|440.58|438.18|440.42|438.02|0
1642759990000|2022-01-21 10:13:10|440.74|438.34|440.74|438.34|440.74|438.34|440.58|438.18|0
1642760010000|2022-01-21 10:13:30|440.66|438.26|440.9|438.5|440.9|438.5|440.66|438.26|0
1642760020000|2022-01-21 10:13:40|441.06|438.66|440.9|438.5|441.06|438.66|440.9|438.5|0
1642760030000|2022-01-21 10:13:50|440.82|438.42|441.38|438.98|441.38|438.98|440.82|438.42|0
1642760040000|2022-01-21 10:14:00|441.22|438.82|441.06|438.66|441.22|438.82|441.06|438.66|0
1642760050000|2022-01-21 10:14:10|441.22|438.82|441.06|438.66|441.22|438.82|441.06|438.66|0
1642760060000|2022-01-21 10:14:20|441.38|438.98|441.62|439.22|441.7|439.3|441.38|438.98|0
1642760070000|2022-01-21 10:14:30|441.7|439.3|441.7|439.3|441.7|439.3|441.62|439.22|0
1642760080000|2022-01-21 10:14:40|441.62|439.22|442.02|439.62|442.02|439.62|441.62|439.22|0
1642760090000|2022-01-21 10:14:50|442.18|439.78|441.86|439.46|442.18|439.78|441.86|439.46|0
1642760100000|2022-01-21 10:15:00|441.54|439.14|441.54|439.14|441.7|439.3|441.54|439.14|0
1642760110000|2022-01-21 10:15:10|441.7|439.3|440.98|438.58|441.7|439.3|440.98|438.58|0
1642760120000|2022-01-21 10:15:20|441.06|438.66|440.9|438.5|441.06|438.66|440.82|438.42|0
1642760130000|2022-01-21 10:15:30|440.58|438.18|440.1|437.7|440.58|438.18|440.1|437.7|0
1642760140000|2022-01-21 10:15:40|439.94|437.54|439.94|437.54|439.94|437.54|439.78|437.38|0
1642760150000|2022-01-21 10:15:50|439.3|436.9|439.14|436.74|439.3|436.9|439.14|436.74|0
1642760160000|2022-01-21 10:16:00|439.22|436.82|439.46|437.06|439.46|437.06|439.22|436.82|0
1642760170000|2022-01-21 10:16:10|439.62|437.22|439.3|436.9|439.62|437.22|439.3|436.9|0
1642760180000|2022-01-21 10:16:20|439.22|436.82|439.22|436.82|439.3|436.9|439.22|436.82|0
1642760190000|2022-01-21 10:16:30|439.14|436.74|438.58|436.18|439.14|436.74|438.58|436.18|0
1642760200000|2022-01-21 10:16:40|437.86|435.46|438.18|435.78|438.18|435.78|437.54|435.14|0
1642760210000|2022-01-21 10:16:50|438.26|435.86|438.5|436.1|438.66|436.26|438.26|435.86|0
1642760220000|2022-01-21 10:17:00|438.34|435.94|438.18|435.78|438.34|435.94|438.18|435.78|0
1642760230000|2022-01-21 10:17:10|438.02|435.62|437.86|435.46|438.1|435.7|437.86|435.46|0
1642760240000|2022-01-21 10:17:20|437.7|435.3|437.7|435.3|437.79|435.39|437.7|435.3|0
1642760250000|2022-01-21 10:17:30|437.86|435.46|437.7|435.3|437.86|435.46|437.7|435.3|0
1642760260000|2022-01-21 10:17:40|437.86|435.46|437.7|435.3|437.86|435.46|437.7|435.3|0
1642760270000|2022-01-21 10:17:50|437.86|435.46|437.54|435.14|437.86|435.46|437.54|435.14|0
1642760280000|2022-01-21 10:18:00|437.7|435.3|437.06|434.66|437.7|435.3|437.06|434.66|0
1642760290000|2022-01-21 10:18:10|437.38|434.98|436.91|434.51|437.38|434.98|436.91|434.51|0
1642760300000|2022-01-21 10:18:20|437.06|434.66|436.59|434.19|437.06|434.66|436.43|434.03|0
1642760310000|2022-01-21 10:18:30|437.22|434.82|437.06|434.66|437.22|434.82|437.06|434.66|0
1642760320000|2022-01-21 10:18:40|436.91|434.51|437.06|434.66|437.06|434.66|436.91|434.51|0
1642760330000|2022-01-21 10:18:50|437.38|434.98|436.91|434.51|437.38|434.98|436.91|434.51|0
1642760340000|2022-01-21 10:19:00|436.83|434.43|437.06|434.66|437.06|434.66|436.83|434.43|0
1642760350000|2022-01-21 10:19:10|436.91|434.51|436.91|434.51|437.06|434.66|436.91|434.51|0
1642760360000|2022-01-21 10:19:20|436.75|434.35|436.99|434.59|436.99|434.59|436.75|434.35|0
1642760370000|2022-01-21 10:19:30|437.06|434.66|436.9|434.5|437.06|434.66|436.9|434.5|0
1642760380000|2022-01-21 10:19:40|436.99|434.59|436.99|434.59|436.99|434.59|436.9|434.5|0
1642760390000|2022-01-21 10:19:50|437.22|434.82|437.06|434.66|437.31|434.91|437.06|434.66|0
1642760400000|2022-01-21 10:20:00|437.22|434.82|437.54|435.14|437.54|435.14|437.22|434.82|0
1642760410000|2022-01-21 10:20:10|437.7|435.3|437.7|435.3|437.86|435.46|437.7|435.3|0
1642760420000|2022-01-21 10:20:20|437.38|434.98|434.88|432.48|437.38|434.98|434.88|432.48|0
1642760430000|2022-01-21 10:20:30|434.72|432.32|437.38|434.98|437.38|434.98|434.72|432.32|0
1642760440000|2022-01-21 10:20:40|437.22|434.82|437.06|434.66|437.22|434.82|437.06|434.66|0
1642760450000|2022-01-21 10:20:50|437.22|434.82|437.22|434.82|437.3|434.9|437.22|434.82|0
1642760460000|2022-01-21 10:21:00|437.3|434.9|437.22|434.82|437.38|434.98|437.22|434.82|0
1642760470000|2022-01-21 10:21:10|437.3|434.9|437.22|434.82|437.3|434.9|437.22|434.82|0
1642760480000|2022-01-21 10:21:20|437.38|434.98|437.38|434.98|437.46|435.06|437.38|434.98|0
1642760490000|2022-01-21 10:21:30|437.06|434.66|437.22|434.82|437.22|434.82|437.06|434.66|0
1642760500000|2022-01-21 10:21:40|436.9|434.5|436.82|434.42|436.9|434.5|436.74|434.34|0
1642760510000|2022-01-21 10:21:50|436.58|434.18|436.58|434.18|436.58|434.18|436.58|434.18|0
1642760520000|2022-01-21 10:22:00|436.74|434.34|436.66|434.26|436.74|434.34|436.5|434.1|0
1642760530000|2022-01-21 10:22:10|436.74|434.34|436.98|434.58|437.06|434.66|436.74|434.34|0
1642760540000|2022-01-21 10:22:20|436.9|434.5|437.37|434.97|437.37|434.97|436.82|434.42|0
1642760550000|2022-01-21 10:22:30|437.22|434.82|437.53|435.13|437.53|435.13|437.22|434.82|0
1642760560000|2022-01-21 10:22:40|437.69|435.29|437.69|435.29|437.69|435.29|437.53|435.13|0
1642760570000|2022-01-21 10:22:50|437.46|435.06|437.85|435.45|437.85|435.45|437.46|435.06|0
1642760580000|2022-01-21 10:23:00|437.78|435.38|438.01|435.61|438.01|435.61|437.78|435.38|0
1642760590000|2022-01-21 10:23:10|438.09|435.69|437.93|435.53|438.09|435.69|437.93|435.53|0
1642760600000|2022-01-21 10:23:20|438.01|435.61|438.49|436.09|438.65|436.25|438.01|435.61|0
1642760610000|2022-01-21 10:23:30|438.65|436.25|438.57|436.17|438.65|436.25|438.57|436.17|0
1642760620000|2022-01-21 10:23:40|438.49|436.09|438.65|436.25|438.65|436.25|438.33|435.93|0
1642760630000|2022-01-21 10:23:50|438.81|436.41|438.81|436.41|438.81|436.41|438.81|436.41|0
1642760640000|2022-01-21 10:24:00|438.65|436.25|438.73|436.33|438.73|436.33|438.65|436.25|0
1642760650000|2022-01-21 10:24:10|438.65|436.25|438.01|435.61|438.65|436.25|438.01|435.61|0
1642760660000|2022-01-21 10:24:20|437.85|435.45|437.85|435.45|437.85|435.45|437.85|435.45|0
1642760670000|2022-01-21 10:24:30|437.77|435.37|438.25|435.85|438.25|435.85|437.77|435.37|0
1642760680000|2022-01-21 10:24:40|438.17|435.77|438.49|436.09|438.49|436.09|438.17|435.77|0
1642760690000|2022-01-21 10:24:50|438.33|435.93|438.65|436.25|438.65|436.25|438.33|435.93|0
1642760700000|2022-01-21 10:25:00|438.49|436.09|438.49|436.09|438.65|436.25|438.49|436.09|0
1642760710000|2022-01-21 10:25:10|438.33|435.93|438.41|436.01|438.41|436.01|438.33|435.93|0
1642760720000|2022-01-21 10:25:20|438.33|435.93|438.89|436.49|438.89|436.49|438.33|435.93|0
1642760730000|2022-01-21 10:25:30|438.81|436.41|438.81|436.41|438.96|436.56|438.81|436.41|0
1642760740000|2022-01-21 10:25:40|439.12|436.72|439.05|436.65|439.21|436.81|439.05|436.65|0
1642760750000|2022-01-21 10:25:50|438.96|436.56|439.05|436.65|439.05|436.65|438.96|436.56|0
1642760760000|2022-01-21 10:26:00|439.12|436.72|439.21|436.81|439.21|436.81|439.12|436.72|0
1642760770000|2022-01-21 10:26:10|439.28|436.88|438.89|436.49|439.28|436.88|438.89|436.49|0
1642760780000|2022-01-21 10:26:20|438.96|436.56|439.28|436.88|439.28|436.88|438.96|436.56|0
1642760790000|2022-01-21 10:26:30|439.12|436.72|439.12|436.72|439.12|436.72|439.05|436.65|0
1642760800000|2022-01-21 10:26:40|439.28|436.88|439.12|436.72|439.28|436.88|439.12|436.72|0
1642760810000|2022-01-21 10:26:50|439.21|436.81|439.28|436.88|439.28|436.88|439.12|436.72|0
1642760820000|2022-01-21 10:27:00|438.65|436.25|438.65|436.25|438.65|436.25|438.65|436.25|0
1642760830000|2022-01-21 10:27:10|438.49|436.09|438.65|436.25|438.65|436.25|438.49|436.09|0
1642760840000|2022-01-21 10:27:20|438.49|436.09|438.8|436.4|438.8|436.4|438.49|436.09|0
1642760860000|2022-01-21 10:27:40|438.73|436.33|438.96|436.56|438.96|436.56|438.73|436.33|0
1642760870000|2022-01-21 10:27:50|438.8|436.4|438.89|436.49|438.89|436.49|438.8|436.4|0
1642760880000|2022-01-21 10:28:00|438.8|436.4|438.73|436.33|438.8|436.4|438.65|436.25|0
1642760890000|2022-01-21 10:28:10|438.64|436.24|438.25|435.85|438.64|436.24|438.25|435.85|0
1642760900000|2022-01-21 10:28:20|438.33|435.93|438.41|436.01|438.41|436.01|438.33|435.93|0
1642760910000|2022-01-21 10:28:30|438.49|436.09|438.49|436.09|438.49|436.09|438.41|436.01|0
1642760920000|2022-01-21 10:28:40|438.33|435.93|438.01|435.61|438.33|435.93|437.85|435.45|0
1642760930000|2022-01-21 10:28:50|437.93|435.53|438.17|435.77|438.17|435.77|437.93|435.53|0
1642760940000|2022-01-21 10:29:00|438.33|435.93|438.33|435.93|438.33|435.93|438.33|435.93|0
1642760950000|2022-01-21 10:29:10|438.49|436.09|438.33|435.93|438.49|436.09|438.25|435.85|0
1642760960000|2022-01-21 10:29:20|438.17|435.77|438.17|435.77|438.17|435.77|438.17|435.77|0
1642760970000|2022-01-21 10:29:30|438.49|436.09|438.89|436.49|438.89|436.49|438.49|436.09|0
1642760980000|2022-01-21 10:29:40|438.8|436.4|438.73|436.33|438.8|436.4|438.73|436.33|0
1642760990000|2022-01-21 10:29:50|438.64|436.24|438.49|436.09|438.64|436.24|438.49|436.09|0
1642761000000|2022-01-21 10:30:00|438.57|436.17|438.64|436.24|438.64|436.24|438.57|436.17|0
1642761010000|2022-01-21 10:30:10|438.73|436.33|439.12|436.72|439.12|436.72|438.73|436.33|0
1642761020000|2022-01-21 10:30:20|439.2|436.8|439.2|436.8|439.28|436.88|439.12|436.72|0
1642761030000|2022-01-21 10:30:30|439.28|436.88|438.96|436.56|439.28|436.88|438.96|436.56|0
1642761040000|2022-01-21 10:30:40|438.8|436.4|438.96|436.56|438.96|436.56|438.8|436.4|0
1642761050000|2022-01-21 10:30:50|438.8|436.4|439.28|436.88|439.28|436.88|438.8|436.4|0
1642761060000|2022-01-21 10:31:00|439.12|436.72|439.12|436.72|439.12|436.72|439.12|436.72|0
1642761070000|2022-01-21 10:31:10|439.05|436.65|438.96|436.56|439.05|436.65|438.96|436.56|0
1642761080000|2022-01-21 10:31:20|438.8|436.4|438.41|436.01|438.8|436.4|438.41|436.01|0
1642761090000|2022-01-21 10:31:30|438.48|436.08|438.41|436.01|438.48|436.08|438.41|436.01|0
1642761100000|2022-01-21 10:31:40|438.48|436.08|438.57|436.17|438.57|436.17|438.48|436.08|0
1642761110000|2022-01-21 10:31:50|438.33|435.93|438.41|436.01|438.41|436.01|438.33|435.93|0
1642761120000|2022-01-21 10:32:00|438.33|435.93|438.41|436.01|438.64|436.24|438.33|435.93|0
1642761130000|2022-01-21 10:32:10|438.33|435.93|438.57|436.17|438.64|436.24|438.33|435.93|0
1642761140000|2022-01-21 10:32:20|438.64|436.24|439.04|436.64|439.04|436.64|438.64|436.24|0
1642761150000|2022-01-21 10:32:30|439.12|436.72|439.12|436.72|439.12|436.72|438.96|436.56|0
1642761160000|2022-01-21 10:32:40|438.96|436.56|438.96|436.56|438.96|436.56|438.96|436.56|0
1642761170000|2022-01-21 10:32:50|439.04|436.64|438.96|436.56|439.12|436.72|438.96|436.56|0
1642761180000|2022-01-21 10:33:00|438.89|436.49|438.89|436.49|438.96|436.56|438.89|436.49|0
1642761190000|2022-01-21 10:33:10|438.96|436.56|438.96|436.56|438.96|436.56|438.96|436.56|0
1642761200000|2022-01-21 10:33:20|438.64|436.24|438.8|436.4|438.8|436.4|438.64|436.24|0
1642761210000|2022-01-21 10:33:30|438.96|436.56|439.12|436.72|439.12|436.72|438.96|436.56|0
1642761220000|2022-01-21 10:33:40|439.28|436.88|439.76|437.36|439.76|437.36|439.28|436.88|0
1642761230000|2022-01-21 10:33:50|439.6|437.2|439.84|437.44|439.84|437.44|439.44|437.04|0
1642761240000|2022-01-21 10:34:00|439.92|437.52|439.76|437.36|439.92|437.52|439.76|437.36|0
1642761250000|2022-01-21 10:34:10|439.84|437.44|439.84|437.44|439.84|437.44|439.84|437.44|0
1642761260000|2022-01-21 10:34:20|439.44|437.04|439.28|436.88|439.52|437.12|439.28|436.88|0
1642761270000|2022-01-21 10:34:30|439.44|437.04|441.01|438.61|441.01|438.61|439.44|437.04|0
1642761280000|2022-01-21 10:34:40|441.17|438.77|441.01|438.61|441.17|438.77|441.01|438.61|0
1642761290000|2022-01-21 10:34:50|441.17|438.77|438.39|435.99|441.17|438.77|438.39|435.99|0
1642761300000|2022-01-21 10:35:00|438.14|435.74|438.87|436.47|439.5|437.1|438.14|435.74|0
1642761310000|2022-01-21 10:35:10|438.55|436.15|438.64|436.24|438.64|436.24|438.39|435.99|0
1642761320000|2022-01-21 10:35:20|438.39|435.99|438.55|436.15|438.64|436.24|438.39|435.99|0
1642761330000|2022-01-21 10:35:30|438.39|435.99|437.91|435.51|438.39|435.99|437.91|435.51|0
1642761340000|2022-01-21 10:35:40|437.76|435.36|437.91|435.51|437.91|435.51|437.76|435.36|0
1642761350000|2022-01-21 10:35:50|438.07|435.67|437.76|435.36|438.07|435.67|437.76|435.36|0
1642761360000|2022-01-21 10:36:00|437.44|435.04|437.76|435.36|437.76|435.36|437.44|435.04|0
1642761370000|2022-01-21 10:36:10|437.44|435.04|437.2|434.8|437.44|435.04|437.2|434.8|0
1642761380000|2022-01-21 10:36:20|437.28|434.88|437.28|434.88|437.36|434.96|437.12|434.72|0
1642761390000|2022-01-21 10:36:30|437.76|435.36|437.91|435.51|437.91|435.51|437.68|435.28|0
1642761400000|2022-01-21 10:36:40|437.6|435.2|437.44|435.04|437.6|435.2|437.44|435.04|0
1642761410000|2022-01-21 10:36:50|437.28|434.88|437.44|435.04|437.6|435.2|437.28|434.88|0
1642761420000|2022-01-21 10:37:00|437.52|435.12|437.84|435.44|437.84|435.44|437.52|435.12|0
1642761430000|2022-01-21 10:37:10|437.76|435.36|437.76|435.36|437.76|435.36|437.68|435.28|0
1642761440000|2022-01-21 10:37:20|437.91|435.51|437.91|435.51|437.91|435.51|437.91|435.51|0
1642761460000|2022-01-21 10:37:40|437.75|435.35|437.75|435.35|437.75|435.35|437.75|435.35|0
1642761470000|2022-01-21 10:37:50|437.6|435.2|437.68|435.28|437.68|435.28|437.6|435.2|0
1642761480000|2022-01-21 10:38:00|437.84|435.44|437.84|435.44|437.84|435.44|437.84|435.44|0
1642761490000|2022-01-21 10:38:10|437.91|435.51|438.23|435.83|438.23|435.83|437.91|435.51|0
1642761500000|2022-01-21 10:38:20|438.16|435.76|438.07|435.67|438.16|435.76|438.07|435.67|0
1642761510000|2022-01-21 10:38:30|437.91|435.51|437.91|435.51|438|435.6|437.75|435.35|0
1642761520000|2022-01-21 10:38:40|438|435.6|438.39|435.99|438.39|435.99|437.91|435.51|0
1642761530000|2022-01-21 10:38:50|438.47|436.07|438.47|436.07|438.47|436.07|438.47|436.07|0
1642761540000|2022-01-21 10:39:00|438.39|435.99|438|435.6|438.39|435.99|438|435.6|0
1642761550000|2022-01-21 10:39:10|438.23|435.83|438.23|435.83|438.23|435.83|438.16|435.76|0
1642761560000|2022-01-21 10:39:20|438.16|435.76|438.55|436.15|438.55|436.15|438.16|435.76|0
1642761570000|2022-01-21 10:39:30|438.31|435.91|438.31|435.91|438.31|435.91|438.31|435.91|0
1642761590000|2022-01-21 10:39:50|438.23|435.83|438.23|435.83|438.23|435.83|438.23|435.83|0
1642761600000|2022-01-21 10:40:00|438.07|435.67|438.16|435.76|438.16|435.76|438.07|435.67|0
1642761610000|2022-01-21 10:40:10|438.23|435.83|438.07|435.67|438.23|435.83|438.07|435.67|0
1642761620000|2022-01-21 10:40:20|437.84|435.44|437.68|435.28|437.84|435.44|437.68|435.28|0
1642761630000|2022-01-21 10:40:30|437.59|435.19|438.07|435.67|438.07|435.67|437.59|435.19|0
1642761640000|2022-01-21 10:40:40|438.23|435.83|437.91|435.51|438.23|435.83|437.91|435.51|0
1642761650000|2022-01-21 10:40:50|438|435.6|437.84|435.44|438|435.6|437.84|435.44|0
1642761660000|2022-01-21 10:41:00|437.91|435.51|437.84|435.44|438.07|435.67|437.84|435.44|0
1642761670000|2022-01-21 10:41:10|437.68|435.28|437.75|435.35|437.84|435.44|437.68|435.28|0
1642761680000|2022-01-21 10:41:20|437.84|435.44|437.91|435.51|438|435.6|437.75|435.35|0
1642761690000|2022-01-21 10:41:30|438.07|435.67|438.23|435.83|438.23|435.83|438.07|435.67|0
1642761700000|2022-01-21 10:41:40|438.07|435.67|438.07|435.67|438.07|435.67|437.91|435.51|0
1642761720000|2022-01-21 10:42:00|438|435.6|438.23|435.83|438.23|435.83|438|435.6|0
1642761730000|2022-01-21 10:42:10|438.07|435.67|437.91|435.51|438.07|435.67|437.91|435.51|0
1642761740000|2022-01-21 10:42:20|437.84|435.44|437.84|435.44|437.84|435.44|437.84|435.44|0
1642761750000|2022-01-21 10:42:30|438.07|435.67|438.23|435.83|438.23|435.83|438|435.6|0
1642761760000|2022-01-21 10:42:40|438.07|435.67|438.15|435.75|438.15|435.75|438|435.6|0
1642761770000|2022-01-21 10:42:50|438.31|435.91|438.39|435.99|438.55|436.15|438.31|435.91|0
1642761780000|2022-01-21 10:43:00|438.15|435.75|438.23|435.83|438.23|435.83|438.07|435.67|0
1642761790000|2022-01-21 10:43:10|438.31|435.91|438.07|435.67|438.31|435.91|438.07|435.67|0
1642761800000|2022-01-21 10:43:20|437.91|435.51|437.91|435.51|437.91|435.51|437.91|435.51|0
1642761810000|2022-01-21 10:43:30|437.75|435.35|437.91|435.51|437.91|435.51|437.75|435.35|0
1642761820000|2022-01-21 10:43:40|437.75|435.35|437.68|435.28|437.75|435.35|437.59|435.19|0
1642761830000|2022-01-21 10:43:50|437.91|435.51|437.75|435.35|437.91|435.51|437.75|435.35|0
1642761840000|2022-01-21 10:44:00|437.59|435.19|437.59|435.19|437.68|435.28|437.59|435.19|0
1642761850000|2022-01-21 10:44:10|437.43|435.03|437.28|434.88|437.43|435.03|437.28|434.88|0
1642761860000|2022-01-21 10:44:20|437.36|434.96|437.28|434.88|437.36|434.96|437.28|434.88|0
1642761870000|2022-01-21 10:44:30|437.27|434.87|437.27|434.87|437.27|434.87|437.27|434.87|0
1642761880000|2022-01-21 10:44:40|437.12|434.72|436.96|434.56|437.12|434.72|436.96|434.56|0
1642761890000|2022-01-21 10:44:50|437.04|434.64|437.12|434.72|437.12|434.72|436.96|434.56|0
1642761900000|2022-01-21 10:45:00|436.96|434.56|436.96|434.56|436.96|434.56|436.96|434.56|0
1642761910000|2022-01-21 10:45:10|437.12|434.72|437.27|434.87|437.27|434.87|437.12|434.72|0
1642761920000|2022-01-21 10:45:20|437.12|434.72|437.12|434.72|437.12|434.72|437.12|434.72|0
1642761930000|2022-01-21 10:45:30|437.04|434.64|437.12|434.72|437.12|434.72|437.04|434.64|0
1642761940000|2022-01-21 10:45:40|437.2|434.8|437.43|435.03|437.43|435.03|437.12|434.72|0
1642761950000|2022-01-21 10:45:50|437.36|434.96|437.12|434.72|437.36|434.96|437.12|434.72|0
1642761980000|2022-01-21 10:46:20|437.43|435.03|437.59|435.19|437.59|435.19|437.43|435.03|0
1642761990000|2022-01-21 10:46:30|437.68|435.28|437.75|435.35|437.75|435.35|437.68|435.28|0
1642762000000|2022-01-21 10:46:40|437.91|435.51|438.15|435.75|438.15|435.75|437.91|435.51|0
1642762010000|2022-01-21 10:46:50|438.07|435.67|437.68|435.28|438.07|435.67|437.59|435.19|0
1642762020000|2022-01-21 10:47:00|437.59|435.19|437.59|435.19|437.59|435.19|437.43|435.03|0
1642762030000|2022-01-21 10:47:10|437.43|435.03|437.59|435.19|437.59|435.19|437.36|434.96|0
1642762040000|2022-01-21 10:47:20|437.75|435.35|437.91|435.51|437.91|435.51|437.75|435.35|0
1642762050000|2022-01-21 10:47:30|437.75|435.35|437.59|435.19|437.75|435.35|437.59|435.19|0
1642762060000|2022-01-21 10:47:40|437.75|435.35|437.75|435.35|437.75|435.35|437.59|435.19|0
1642762070000|2022-01-21 10:47:50|437.83|435.43|438.07|435.67|438.07|435.67|437.83|435.43|0
1642762080000|2022-01-21 10:48:00|438.23|435.83|438.23|435.83|438.23|435.83|438.15|435.75|0
1642762090000|2022-01-21 10:48:10|438.31|435.91|438.31|435.91|438.31|435.91|438.23|435.83|0
1642762100000|2022-01-21 10:48:20|438.39|435.99|438.39|435.99|438.39|435.99|438.39|435.99|0
1642762120000|2022-01-21 10:48:40|438.55|436.15|438.71|436.31|438.71|436.31|438.55|436.15|0
1642762130000|2022-01-21 10:48:50|438.87|436.47|438.79|436.39|438.87|436.47|438.71|436.31|0
1642762140000|2022-01-21 10:49:00|438.87|436.47|439.43|437.03|439.5|437.1|438.87|436.47|0
1642762150000|2022-01-21 10:49:10|439.34|436.94|439.27|436.87|439.34|436.94|439.27|436.87|0
1642762160000|2022-01-21 10:49:20|439.34|436.94|438.95|436.55|439.34|436.94|438.95|436.55|0
1642762170000|2022-01-21 10:49:30|438.87|436.47|439.03|436.63|439.19|436.79|438.87|436.47|0
1642762180000|2022-01-21 10:49:40|439.11|436.71|439.27|436.87|439.27|436.87|439.11|436.71|0
1642762190000|2022-01-21 10:49:50|439.19|436.79|438.55|436.15|439.19|436.79|438.55|436.15|0
1642762200000|2022-01-21 10:50:00|438.23|435.83|438.23|435.83|438.23|435.83|438.15|435.75|0
1642762210000|2022-01-21 10:50:10|438.31|435.91|438.31|435.91|438.71|436.31|438.31|435.91|0
1642762220000|2022-01-21 10:50:20|438.15|435.75|438.55|436.15|438.55|436.15|438.15|435.75|0
1642762230000|2022-01-21 10:50:30|438.47|436.07|438.47|436.07|438.47|436.07|438.23|435.83|0
1642762240000|2022-01-21 10:50:40|438.55|436.15|437.83|435.43|438.55|436.15|437.83|435.43|0
1642762250000|2022-01-21 10:50:50|437.75|435.35|437.75|435.35|437.83|435.43|437.75|435.35|0
1642762260000|2022-01-21 10:51:00|437.91|435.51|437.67|435.27|437.91|435.51|437.59|435.19|0
1642762270000|2022-01-21 10:51:10|438.47|436.07|438.31|435.91|438.47|436.07|438.31|435.91|0
1642762280000|2022-01-21 10:51:20|438.39|435.99|438.07|435.67|438.39|435.99|438.07|435.67|0
1642762290000|2022-01-21 10:51:30|438.23|435.83|438.39|435.99|438.55|436.15|438.23|435.83|0
1642762300000|2022-01-21 10:51:40|438.63|436.23|438.71|436.31|438.71|436.31|438.55|436.15|0
1642762310000|2022-01-21 10:51:50|438.63|436.23|438.15|435.75|438.63|436.23|438.07|435.67|0
1642762320000|2022-01-21 10:52:00|438.07|435.67|438.47|436.07|438.47|436.07|438.07|435.67|0
1642762330000|2022-01-21 10:52:10|438.71|436.31|438.63|436.23|438.71|436.31|438.55|436.15|0
1642762340000|2022-01-21 10:52:20|438.71|436.31|438.39|435.99|438.71|436.31|438.39|435.99|0
1642762350000|2022-01-21 10:52:30|438.15|435.75|438.31|435.91|438.39|435.99|438.15|435.75|0
1642762360000|2022-01-21 10:52:40|438.39|435.99|438.23|435.83|438.39|435.99|438.15|435.75|0
1642762370000|2022-01-21 10:52:50|438.15|435.75|438.15|435.75|438.23|435.83|438.15|435.75|0
1642762380000|2022-01-21 10:53:00|437.91|435.51|438.15|435.75|438.23|435.83|437.91|435.51|0
1642762390000|2022-01-21 10:53:10|437.75|435.35|437.91|435.51|437.91|435.51|437.75|435.35|0
1642762400000|2022-01-21 10:53:20|437.75|435.35|437.59|435.19|437.83|435.43|437.59|435.19|0
1642762410000|2022-01-21 10:53:30|437.67|435.27|437.67|435.27|437.67|435.27|437.67|435.27|0
1642762420000|2022-01-21 10:53:40|437.59|435.19|437.59|435.19|437.59|435.19|437.59|435.19|0
1642762430000|2022-01-21 10:53:50|437.91|435.51|437.91|435.51|437.91|435.51|437.91|435.51|0
1642762440000|2022-01-21 10:54:00|437.83|435.43|438.07|435.67|438.07|435.67|437.83|435.43|0
1642762450000|2022-01-21 10:54:10|438.23|435.83|438.47|436.07|438.47|436.07|438.07|435.67|0
1642762460000|2022-01-21 10:54:20|438.39|435.99|438.55|436.15|438.55|436.15|438.39|435.99|0
1642762470000|2022-01-21 10:54:30|438.63|436.23|439.18|436.78|439.18|436.78|438.63|436.23|0
1642762480000|2022-01-21 10:54:40|439.34|436.94|439.18|436.78|439.34|436.94|439.18|436.78|0
1642762490000|2022-01-21 10:54:50|439.34|436.94|439.66|437.26|439.66|437.26|439.34|436.94|0
1642762500000|2022-01-21 10:55:00|439.74|437.34|439.66|437.26|439.82|437.42|439.66|437.26|0
1642762510000|2022-01-21 10:55:10|439.5|437.1|439.66|437.26|439.74|437.34|439.5|437.1|0
1642762520000|2022-01-21 10:55:20|439.74|437.34|439.66|437.26|439.74|437.34|439.66|437.26|0
1642762530000|2022-01-21 10:55:30|439.74|437.34|439.82|437.42|439.82|437.42|439.66|437.26|0
1642762540000|2022-01-21 10:55:40|439.98|437.58|439.98|437.58|439.98|437.58|439.82|437.42|0
1642762550000|2022-01-21 10:55:50|440.14|437.74|440.3|437.9|440.3|437.9|440.14|437.74|0
1642762560000|2022-01-21 10:56:00|440.46|438.06|440.46|438.06|440.46|438.06|440.46|438.06|0
1642762570000|2022-01-21 10:56:10|440.3|437.9|439.98|437.58|440.46|438.06|439.98|437.58|0
1642762580000|2022-01-21 10:56:20|439.82|437.42|439.98|437.58|439.98|437.58|439.82|437.42|0
1642762590000|2022-01-21 10:56:30|439.34|436.94|439.34|436.94|439.34|436.94|439.18|436.78|0
1642762600000|2022-01-21 10:56:40|439.43|437.03|439.34|436.94|439.43|437.03|439.34|436.94|0
1642762610000|2022-01-21 10:56:50|439.82|437.42|439.9|437.5|439.9|437.5|439.82|437.42|0
1642762620000|2022-01-21 10:57:00|439.66|437.26|439.18|436.78|439.66|437.26|439.18|436.78|0
1642762630000|2022-01-21 10:57:10|439.34|436.94|439.34|436.94|439.34|436.94|439.34|436.94|0
1642762640000|2022-01-21 10:57:20|439.42|437.02|439.34|436.94|439.42|437.02|439.34|436.94|0
1642762650000|2022-01-21 10:57:30|438.86|436.46|439.02|436.62|439.02|436.62|438.86|436.46|0
1642762660000|2022-01-21 10:57:40|438.95|436.55|438.7|436.3|438.95|436.55|438.54|436.14|0
1642762670000|2022-01-21 10:57:50|438.86|436.46|438.7|436.3|439.02|436.62|438.63|436.23|0
1642762680000|2022-01-21 10:58:00|438.86|436.46|438.23|435.83|438.86|436.46|438.23|435.83|0
1642762690000|2022-01-21 10:58:10|438.47|436.07|438.63|436.23|438.63|436.23|438.47|436.07|0
1642762700000|2022-01-21 10:58:20|438.7|436.3|438.79|436.39|438.79|436.39|438.7|436.3|0
1642762710000|2022-01-21 10:58:30|438.86|436.46|438.7|436.3|438.86|436.46|438.7|436.3|0
1642762720000|2022-01-21 10:58:40|438.31|435.91|438.23|435.83|438.31|435.91|438.23|435.83|0
1642762730000|2022-01-21 10:58:50|438.15|435.75|438.07|435.67|438.31|435.91|438.07|435.67|0
1642762740000|2022-01-21 10:59:00|438.23|435.83|437.91|435.51|438.23|435.83|437.91|435.51|0
1642762760000|2022-01-21 10:59:20|437.83|435.43|437.75|435.35|437.83|435.43|437.75|435.35|0
1642762770000|2022-01-21 10:59:30|438.07|435.67|437.99|435.59|438.07|435.67|437.99|435.59|0
1642762780000|2022-01-21 10:59:40|438.07|435.67|437.67|435.27|438.07|435.67|437.67|435.27|0
1642762790000|2022-01-21 10:59:50|437.59|435.19|437.75|435.35|437.75|435.35|437.51|435.11|0
1642762800000|2022-01-21 11:00:00|437.91|435.51|438.22|435.82|438.38|435.98|437.91|435.51|0
1642762810000|2022-01-21 11:00:10|438.15|435.75|438.63|436.23|438.63|436.23|438.15|435.75|0
1642762820000|2022-01-21 11:00:20|438.54|436.14|438.31|435.91|438.54|436.14|438.31|435.91|0
1642762830000|2022-01-21 11:00:30|438.22|435.82|438.79|436.39|438.79|436.39|438.22|435.82|0
1642762840000|2022-01-21 11:00:40|438.86|436.46|438.79|436.39|439.02|436.62|438.79|436.39|0
1642762850000|2022-01-21 11:00:50|438.86|436.46|438.86|436.46|438.86|436.46|438.86|436.46|0
1642762860000|2022-01-21 11:01:00|439.02|436.62|439.18|436.78|439.18|436.78|439.02|436.62|0
1642762870000|2022-01-21 11:01:10|439.26|436.86|439.5|437.1|439.5|437.1|439.26|436.86|0
1642762880000|2022-01-21 11:01:20|439.58|437.18|439.66|437.26|439.66|437.26|439.58|437.18|0
1642762890000|2022-01-21 11:01:30|439.82|437.42|439.9|437.5|439.9|437.5|439.82|437.42|0
1642762900000|2022-01-21 11:01:40|439.98|437.58|439.98|437.58|439.98|437.58|439.9|437.5|0
1642762910000|2022-01-21 11:01:50|439.9|437.5|439.82|437.42|439.9|437.5|439.82|437.42|0
1642762920000|2022-01-21 11:02:00|439.66|437.26|440.14|437.74|440.14|437.74|439.66|437.26|0
1642762930000|2022-01-21 11:02:10|440.3|437.9|440.3|437.9|440.3|437.9|440.3|437.9|0
1642762940000|2022-01-21 11:02:20|440.22|437.82|440.14|437.74|440.22|437.82|440.14|437.74|0
1642762950000|2022-01-21 11:02:30|439.82|437.42|439.82|437.42|439.82|437.42|439.82|437.42|0
1642762960000|2022-01-21 11:02:40|439.98|437.58|439.98|437.58|439.98|437.58|439.98|437.58|0
1642762970000|2022-01-21 11:02:50|440.14|437.74|440.14|437.74|440.14|437.74|440.06|437.66|0
1642762980000|2022-01-21 11:03:00|440.3|437.9|440.22|437.82|440.3|437.9|440.14|437.74|0
1642762990000|2022-01-21 11:03:10|440.14|437.74|440.14|437.74|440.3|437.9|440.14|437.74|0
1642763000000|2022-01-21 11:03:20|440.06|437.66|440.14|437.74|440.14|437.74|440.06|437.66|0
1642763010000|2022-01-21 11:03:30|440.06|437.66|439.98|437.58|440.06|437.66|439.98|437.58|0
1642763020000|2022-01-21 11:03:40|439.9|437.5|439.98|437.58|439.98|437.58|439.9|437.5|0
1642763030000|2022-01-21 11:03:50|440.38|437.98|440.3|437.9|440.38|437.98|440.3|437.9|0
1642763040000|2022-01-21 11:04:00|440.14|437.74|440.14|437.74|440.3|437.9|440.14|437.74|0
1642763050000|2022-01-21 11:04:10|440.22|437.82|440.38|437.98|440.38|437.98|440.14|437.74|0
1642763060000|2022-01-21 11:04:20|440.46|438.06|440.3|437.9|440.46|438.06|440.3|437.9|0
1642763070000|2022-01-21 11:04:30|440.14|437.74|440.06|437.66|440.14|437.74|439.82|437.42|0
1642763080000|2022-01-21 11:04:40|440.14|437.74|439.98|437.58|440.14|437.74|439.98|437.58|0
1642763090000|2022-01-21 11:04:50|439.82|437.42|439.74|437.34|439.82|437.42|439.58|437.18|0
1642763100000|2022-01-21 11:05:00|439.82|437.42|439.82|437.42|439.82|437.42|439.82|437.42|0
1642763110000|2022-01-21 11:05:10|439.66|437.26|439.58|437.18|439.66|437.26|439.58|437.18|0
1642763120000|2022-01-21 11:05:20|439.5|437.1|439.5|437.1|439.5|437.1|439.5|437.1|0
1642763130000|2022-01-21 11:05:30|440.46|438.06|441.1|438.7|441.1|438.7|440.46|438.06|0
1642763140000|2022-01-21 11:05:40|441.26|438.86|441.42|439.02|441.42|439.02|441.26|438.86|0
1642763150000|2022-01-21 11:05:50|441.66|439.26|442.54|440.14|442.54|440.14|441.66|439.26|0
1642763160000|2022-01-21 11:06:00|442.46|440.06|442.22|439.82|442.46|440.06|442.06|439.66|0
1642763170000|2022-01-21 11:06:10|442.38|439.98|442.38|439.98|442.46|440.06|442.38|439.98|0
1642763180000|2022-01-21 11:06:20|442.7|440.3|443.66|441.26|443.66|441.26|442.7|440.3|0
1642763190000|2022-01-21 11:06:30|443.5|441.1|443.9|441.5|443.9|441.5|443.26|440.86|0
1642763200000|2022-01-21 11:06:40|443.5|441.1|443.66|441.26|443.82|441.42|443.5|441.1|0
1642763210000|2022-01-21 11:06:50|444.3|441.9|443.66|441.26|444.3|441.9|443.66|441.26|0
1642763220000|2022-01-21 11:07:00|443.18|440.78|443.34|440.94|443.34|440.94|443.18|440.78|0
1642763230000|2022-01-21 11:07:10|443.18|440.78|442.86|440.46|443.18|440.78|442.86|440.46|0
1642763240000|2022-01-21 11:07:20|443.02|440.62|442.7|440.3|443.02|440.62|442.7|440.3|0
1642763250000|2022-01-21 11:07:30|442.38|439.98|442.78|440.38|442.86|440.46|442.38|439.98|0
1642763260000|2022-01-21 11:07:40|443.34|440.94|443.74|441.34|443.74|441.34|443.34|440.94|0
1642763270000|2022-01-21 11:07:50|444.3|441.9|444.06|441.66|444.46|442.06|444.06|441.66|0
1642763280000|2022-01-21 11:08:00|444.14|441.74|443.98|441.58|444.14|441.74|443.82|441.42|0
1642763290000|2022-01-21 11:08:10|444.22|441.82|444.62|442.22|444.62|442.22|444.14|441.74|0
1642763300000|2022-01-21 11:08:20|444.3|441.9|444.3|441.9|444.46|442.06|444.14|441.74|0
1642763310000|2022-01-21 11:08:30|444.46|442.06|444.94|442.54|444.94|442.54|444.46|442.06|0
1642763320000|2022-01-21 11:08:40|444.87|442.47|445.11|442.71|445.11|442.71|444.87|442.47|0
1642763330000|2022-01-21 11:08:50|445.03|442.63|444.78|442.38|445.03|442.63|444.78|442.38|0
1642763340000|2022-01-21 11:09:00|444.62|442.22|444.71|442.31|444.78|442.38|444.46|442.06|0
1642763350000|2022-01-21 11:09:10|444.78|442.38|445.27|442.87|445.27|442.87|444.62|442.22|0
1642763360000|2022-01-21 11:09:20|445.43|443.03|446.07|443.67|446.07|443.67|445.43|443.03|0
1642763370000|2022-01-21 11:09:30|445.83|443.43|446.39|443.99|446.39|443.99|445.83|443.43|0
1642763380000|2022-01-21 11:09:40|446.55|444.15|445.75|443.35|446.55|444.15|445.75|443.35|0
1642763390000|2022-01-21 11:09:50|445.59|443.19|445.59|443.19|445.59|443.19|445.59|443.19|0
1642763400000|2022-01-21 11:10:00|445.19|442.79|445.19|442.79|445.27|442.87|445.19|442.79|0
1642763410000|2022-01-21 11:10:10|445.27|442.87|445.35|442.95|445.43|443.03|445.27|442.87|0
1642763420000|2022-01-21 11:10:20|445.43|443.03|445.51|443.11|445.51|443.11|445.35|442.95|0
1642763430000|2022-01-21 11:10:30|445.43|443.03|445.43|443.03|445.59|443.19|445.43|443.03|0
1642763440000|2022-01-21 11:10:40|445.19|442.79|445.75|443.35|445.75|443.35|445.19|442.79|0
1642763450000|2022-01-21 11:10:50|445.83|443.43|446.72|444.32|446.72|444.32|445.83|443.43|0
1642763460000|2022-01-21 11:11:00|446.64|444.24|446.48|444.08|446.64|444.24|446.23|443.83|0
1642763470000|2022-01-21 11:11:10|446.55|444.15|445.83|443.43|446.55|444.15|445.83|443.43|0
1642763480000|2022-01-21 11:11:20|445.75|443.35|446.23|443.83|446.23|443.83|445.75|443.35|0
1642763490000|2022-01-21 11:11:30|446.39|443.99|446.15|443.75|446.39|443.99|446.15|443.75|0
1642763500000|2022-01-21 11:11:40|446.07|443.67|445.91|443.51|446.15|443.75|445.91|443.51|0
1642763510000|2022-01-21 11:11:50|445.83|443.43|445.83|443.43|445.91|443.51|445.83|443.43|0
1642763520000|2022-01-21 11:12:00|445.75|443.35|445.27|442.87|445.75|443.35|445.1|442.7|0
1642763530000|2022-01-21 11:12:10|444.94|442.54|445.27|442.87|445.27|442.87|444.94|442.54|0
1642763540000|2022-01-21 11:12:20|445.43|443.03|444.94|442.54|445.43|443.03|444.94|442.54|0
1642763550000|2022-01-21 11:12:30|445.1|442.7|444.38|441.98|445.1|442.7|444.38|441.98|0
1642763560000|2022-01-21 11:12:40|444.22|441.82|444.71|442.31|444.71|442.31|444.22|441.82|0
1642763570000|2022-01-21 11:12:50|444.22|441.82|444.78|442.38|444.78|442.38|444.22|441.82|0
1642763580000|2022-01-21 11:13:00|445.1|442.7|445.19|442.79|445.27|442.87|445.1|442.7|0
1642763590000|2022-01-21 11:13:10|445.1|442.7|444.78|442.38|445.1|442.7|444.62|442.22|0
1642763600000|2022-01-21 11:13:20|444.62|442.22|444.71|442.31|444.71|442.31|444.62|442.22|0
1642763610000|2022-01-21 11:13:30|445.1|442.7|444.46|442.06|445.1|442.7|444.46|442.06|0
1642763620000|2022-01-21 11:13:40|444.22|441.82|444.38|441.98|444.38|441.98|444.06|441.66|0
1642763630000|2022-01-21 11:13:50|444.62|442.22|444.3|441.9|444.62|442.22|444.3|441.9|0
1642763640000|2022-01-21 11:14:00|444.46|442.06|445.35|442.95|445.35|442.95|444.46|442.06|0
1642763650000|2022-01-21 11:14:10|445.26|442.86|445.51|443.11|445.51|443.11|445.26|442.86|0
1642763660000|2022-01-21 11:14:20|445.59|443.19|445.26|442.86|445.75|443.35|445.26|442.86|0
1642763670000|2022-01-21 11:14:30|445.1|442.7|445.59|443.19|445.59|443.19|445.1|442.7|0
1642763680000|2022-01-21 11:14:40|445.67|443.27|445.59|443.19|445.75|443.35|445.59|443.19|0
1642763690000|2022-01-21 11:14:50|445.51|443.11|446.07|443.67|446.07|443.67|445.51|443.11|0
1642763700000|2022-01-21 11:15:00|445.91|443.51|446.23|443.83|446.23|443.83|445.75|443.35|0
1642763710000|2022-01-21 11:15:10|446.39|443.99|446.71|444.31|446.71|444.31|446.23|443.83|0
1642763720000|2022-01-21 11:15:20|447.36|444.96|447.52|445.12|447.52|445.12|447.04|444.64|0
1642763730000|2022-01-21 11:15:30|447.68|445.28|447.52|445.12|447.68|445.28|447.52|445.12|0
1642763740000|2022-01-21 11:15:40|447.2|444.8|447.44|445.04|447.44|445.04|447.2|444.8|0
1642763750000|2022-01-21 11:15:50|447.6|445.2|447.68|445.28|447.68|445.28|447.52|445.12|0
1642763760000|2022-01-21 11:16:00|447.6|445.2|447.36|444.96|447.6|445.2|447.2|444.8|0
1642763770000|2022-01-21 11:16:10|447.44|445.04|448|445.6|448|445.6|447.36|444.96|0
1642763780000|2022-01-21 11:16:20|447.77|445.37|448|445.6|448|445.6|447.77|445.37|0
1642763790000|2022-01-21 11:16:30|447.68|445.28|447.44|445.04|447.77|445.37|447.44|445.04|0
1642763800000|2022-01-21 11:16:40|447.52|445.12|446.8|444.4|447.52|445.12|446.8|444.4|0
1642763810000|2022-01-21 11:16:50|446.71|444.31|446.55|444.15|446.71|444.31|446.55|444.15|0
1642763820000|2022-01-21 11:17:00|446.64|444.24|446.39|443.99|446.64|444.24|446.23|443.83|0
1642763830000|2022-01-21 11:17:10|446.8|444.4|447.44|445.04|447.44|445.04|446.8|444.4|0
1642763840000|2022-01-21 11:17:20|447.68|445.28|447.52|445.12|447.68|445.28|447.52|445.12|0
1642763850000|2022-01-21 11:17:30|447.6|445.2|446.96|444.56|447.6|445.2|446.87|444.47|0
1642763860000|2022-01-21 11:17:40|447.04|444.64|447.52|445.12|447.52|445.12|447.04|444.64|0
1642763870000|2022-01-21 11:17:50|447.68|445.28|447.68|445.28|448|445.6|447.68|445.28|0
1642763880000|2022-01-21 11:18:00|447.76|445.36|447.84|445.44|447.84|445.44|447.76|445.36|0
1642763890000|2022-01-21 11:18:10|447.93|445.53|447.76|445.36|447.93|445.53|447.68|445.28|0
1642763900000|2022-01-21 11:18:20|447.52|445.12|447.68|445.28|447.68|445.28|447.52|445.12|0
1642763910000|2022-01-21 11:18:30|447.84|445.44|447.68|445.28|447.84|445.44|447.68|445.28|0
1642763920000|2022-01-21 11:18:40|447.84|445.44|449.13|446.73|449.3|446.9|447.84|445.44|0
1642763930000|2022-01-21 11:18:50|449.62|447.22|449.13|446.73|449.78|447.38|449.13|446.73|0
1642763940000|2022-01-21 11:19:00|448.81|446.41|450.59|448.19|450.59|448.19|448.81|446.41|0
1642763950000|2022-01-21 11:19:10|450.75|448.35|451|448.6|451|448.6|450.27|447.87|0
1642763960000|2022-01-21 11:19:20|450.59|448.19|450.75|448.35|450.75|448.35|450.59|448.19|0
1642763970000|2022-01-21 11:19:30|450.59|448.19|450.68|448.28|450.68|448.28|450.51|448.11|0
1642763980000|2022-01-21 11:19:40|450.43|448.03|450.27|447.87|450.43|448.03|450.27|447.87|0
1642763990000|2022-01-21 11:19:50|449.62|447.22|449.7|447.3|450.03|447.63|449.62|447.22|0
1642764000000|2022-01-21 11:20:00|449.78|447.38|449.46|447.06|449.78|447.38|449.46|447.06|0
1642764010000|2022-01-21 11:20:10|449.54|447.14|449.13|446.73|449.54|447.14|448.97|446.57|0
1642764020000|2022-01-21 11:20:20|449.06|446.66|449.06|446.66|449.13|446.73|448.97|446.57|0
1642764030000|2022-01-21 11:20:30|449.62|447.22|449.7|447.3|450.11|447.71|449.62|447.22|0
1642764040000|2022-01-21 11:20:40|449.78|447.38|450.19|447.79|450.19|447.79|449.62|447.22|0
1642764050000|2022-01-21 11:20:50|450.11|447.71|450.27|447.87|450.27|447.87|449.94|447.54|0
1642764060000|2022-01-21 11:21:00|449.87|447.47|449.78|447.38|449.87|447.47|449.78|447.38|0
1642764070000|2022-01-21 11:21:10|449.7|447.3|449.38|446.98|449.78|447.38|449.38|446.98|0
1642764080000|2022-01-21 11:21:20|449.46|447.06|448.97|446.57|449.46|447.06|448.89|446.49|0
1642764090000|2022-01-21 11:21:30|449.13|446.73|448.81|446.41|449.13|446.73|448.81|446.41|0
1642764100000|2022-01-21 11:21:40|448.57|446.17|448.73|446.33|448.81|446.41|448.57|446.17|0
1642764110000|2022-01-21 11:21:50|448.81|446.41|449.13|446.73|449.13|446.73|448.81|446.41|0
1642764120000|2022-01-21 11:22:00|449.46|447.06|448.97|446.57|449.62|447.22|448.97|446.57|0
1642764130000|2022-01-21 11:22:10|449.06|446.66|449.62|447.22|449.62|447.22|449.06|446.66|0
1642764140000|2022-01-21 11:22:20|449.46|447.06|449.46|447.06|449.46|447.06|449.46|447.06|0
1642764150000|2022-01-21 11:22:30|449.62|447.22|449.62|447.22|449.62|447.22|449.62|447.22|0
1642764160000|2022-01-21 11:22:40|449.46|447.06|449.62|447.22|449.62|447.22|449.46|447.06|0
1642764170000|2022-01-21 11:22:50|449.46|447.06|449.62|447.22|449.62|447.22|449.46|447.06|0
1642764180000|2022-01-21 11:23:00|449.7|447.3|449.78|447.38|449.78|447.38|449.7|447.3|0
1642764190000|2022-01-21 11:23:10|450.1|447.7|450.59|448.19|450.75|448.35|450.1|447.7|0
1642764200000|2022-01-21 11:23:20|450.75|448.35|450.59|448.19|450.75|448.35|450.59|448.19|0
1642764210000|2022-01-21 11:23:30|450.51|448.11|450.51|448.11|450.51|448.11|450.27|447.87|0
1642764220000|2022-01-21 11:23:40|450.75|448.35|450.43|448.03|450.75|448.35|450.43|448.03|0
1642764230000|2022-01-21 11:23:50|450.59|448.19|450.91|448.51|451.08|448.68|450.59|448.19|0
1642764240000|2022-01-21 11:24:00|450.75|448.35|450.59|448.19|450.75|448.35|450.59|448.19|0
1642764250000|2022-01-21 11:24:10|450.67|448.27|450.59|448.19|450.75|448.35|450.59|448.19|0
1642764260000|2022-01-21 11:24:20|450.75|448.35|452.38|449.98|452.38|449.98|450.75|448.35|0
1642764270000|2022-01-21 11:24:30|451.97|449.57|452.38|449.98|452.38|449.98|451.97|449.57|0
1642764280000|2022-01-21 11:24:40|452.37|449.97|452.21|449.81|452.46|450.06|452.21|449.81|0
1642764290000|2022-01-21 11:24:50|452.54|450.14|452.37|449.97|452.54|450.14|452.37|449.97|0
1642764300000|2022-01-21 11:25:00|452.46|450.06|453.02|450.62|453.02|450.62|452.46|450.06|0
1642764310000|2022-01-21 11:25:10|452.37|449.97|451.4|449|452.37|449.97|451.4|449|0
1642764320000|2022-01-21 11:25:20|451.56|449.16|451.24|448.84|451.56|449.16|451.24|448.84|0
1642764330000|2022-01-21 11:25:30|451.08|448.68|451.4|449|451.56|449.16|451.08|448.68|0
1642764340000|2022-01-21 11:25:40|451.32|448.92|451.08|448.68|451.32|448.92|451|448.6|0
1642764350000|2022-01-21 11:25:50|451|448.6|452.05|449.65|452.05|449.65|451|448.6|0
1642764360000|2022-01-21 11:26:00|452.13|449.73|451.81|449.41|452.21|449.81|451.72|449.32|0
1642764370000|2022-01-21 11:26:10|451.72|449.32|451.72|449.32|451.72|449.32|451.56|449.16|0
1642764380000|2022-01-21 11:26:20|452.05|449.65|451.72|449.32|452.05|449.65|451.72|449.32|0
1642764390000|2022-01-21 11:26:30|451.65|449.25|452.58|450.18|452.58|450.18|448.43|446.03|0
1642764400000|2022-01-21 11:26:40|451.93|449.53|450.58|448.18|452.17|449.77|450.58|448.18|0
1642764410000|2022-01-21 11:26:50|450.67|448.27|451.83|449.43|452.07|449.67|450.67|448.27|0
1642764420000|2022-01-21 11:27:00|452.07|449.67|452.4|450|452.4|450|452.07|449.67|0
1642764430000|2022-01-21 11:27:10|452.89|450.49|453.05|450.65|453.05|450.65|452.89|450.49|0
1642764440000|2022-01-21 11:27:20|452.97|450.57|452.88|450.48|453.05|450.65|452.88|450.48|0
1642764450000|2022-01-21 11:27:30|452.97|450.57|452.56|450.16|452.97|450.57|452.56|450.16|0
1642764460000|2022-01-21 11:27:40|452.72|450.32|452.56|450.16|452.88|450.48|452.56|450.16|0
1642764470000|2022-01-21 11:27:50|452.4|450|452.56|450.16|452.56|450.16|452.4|450|0
1642764480000|2022-01-21 11:28:00|452.48|450.08|452.16|449.76|452.48|450.08|451.91|449.51|0
1642764490000|2022-01-21 11:28:10|452.07|449.67|452.23|449.83|452.4|450|452.07|449.67|0
1642764500000|2022-01-21 11:28:20|452.07|449.67|451.75|449.35|452.23|449.83|451.75|449.35|0
1642764510000|2022-01-21 11:28:30|451.42|449.02|451.59|449.19|451.59|449.19|451.42|449.02|0
1642764520000|2022-01-21 11:28:40|451.42|449.02|451.42|449.02|451.59|449.19|451.42|449.02|0
1642764530000|2022-01-21 11:28:50|451.26|448.86|451.26|448.86|451.26|448.86|451.26|448.86|0
1642764540000|2022-01-21 11:29:00|451.42|449.02|451.75|449.35|451.75|449.35|451.42|449.02|0
1642764550000|2022-01-21 11:29:10|451.67|449.27|451.1|448.7|451.67|449.27|451.1|448.7|0
1642764560000|2022-01-21 11:29:20|450.77|448.37|450.45|448.05|450.77|448.37|450.45|448.05|0
1642764570000|2022-01-21 11:29:30|450.29|447.89|450.29|447.89|450.29|447.89|450.29|447.89|0
1642764580000|2022-01-21 11:29:40|450.13|447.73|450.13|447.73|450.21|447.81|450.13|447.73|0
1642764590000|2022-01-21 11:29:50|450.29|447.89|450.37|447.97|450.37|447.97|450.29|447.89|0
1642764600000|2022-01-21 11:30:00|450.29|447.89|450.77|448.37|450.77|448.37|450.29|447.89|0
1642764610000|2022-01-21 11:30:10|451.02|448.62|451.1|448.7|451.1|448.7|450.61|448.21|0
1642764620000|2022-01-21 11:30:20|450.94|448.54|451.1|448.7|451.1|448.7|450.94|448.54|0
1642764630000|2022-01-21 11:30:30|451.26|448.86|451.1|448.7|451.26|448.86|450.94|448.54|0
1642764640000|2022-01-21 11:30:40|451.26|448.86|451.91|449.51|451.99|449.59|451.26|448.86|0
1642764650000|2022-01-21 11:30:50|451.99|449.59|451.91|449.51|452.07|449.67|451.91|449.51|0
1642764660000|2022-01-21 11:31:00|452.56|450.16|452.23|449.83|452.56|450.16|451.75|449.35|0
1642764670000|2022-01-21 11:31:10|452.32|449.92|452.72|450.32|452.72|450.32|452.32|449.92|0
1642764680000|2022-01-21 11:31:20|453.13|450.73|453.21|450.81|453.21|450.81|453.05|450.65|0
1642764690000|2022-01-21 11:31:30|452.88|450.48|452.88|450.48|452.88|450.48|452.64|450.24|0
1642764700000|2022-01-21 11:31:40|453.05|450.65|452.56|450.16|453.05|450.65|452.56|450.16|0
1642764710000|2022-01-21 11:31:50|452.07|449.67|452.23|449.83|452.23|449.83|452.07|449.67|0
1642764720000|2022-01-21 11:32:00|452.07|449.67|452.16|449.76|452.16|449.76|452.07|449.67|0
1642764730000|2022-01-21 11:32:10|451.75|449.35|451.58|449.18|451.75|449.35|451.42|449.02|0
1642764740000|2022-01-21 11:32:20|451.42|449.02|451.67|449.27|451.67|449.27|451.42|449.02|0
1642764750000|2022-01-21 11:32:30|451.75|449.35|451.42|449.02|451.75|449.35|451.42|449.02|0
1642764760000|2022-01-21 11:32:40|451.58|449.18|452.23|449.83|452.23|449.83|451.58|449.18|0
1642764770000|2022-01-21 11:32:50|452.48|450.08|452.4|450|452.56|450.16|452.4|450|0
1642764780000|2022-01-21 11:33:00|452.23|449.83|452.64|450.24|452.64|450.24|452.23|449.83|0
1642764790000|2022-01-21 11:33:10|452.88|450.48|452.23|449.83|452.88|450.48|451.91|449.51|0
1642764800000|2022-01-21 11:33:20|452.16|449.76|451.91|449.51|452.16|449.76|451.91|449.51|0
1642764810000|2022-01-21 11:33:30|452.07|449.67|453.05|450.65|453.05|450.65|452.07|449.67|0
1642764820000|2022-01-21 11:33:40|452.72|450.32|452.4|450|452.72|450.32|452.4|450|0
1642764830000|2022-01-21 11:33:50|452.56|450.16|452.88|450.48|452.88|450.48|452.56|450.16|0
1642764840000|2022-01-21 11:34:00|452.97|450.57|453.05|450.65|453.05|450.65|452.72|450.32|0
1642764850000|2022-01-21 11:34:10|452.56|450.16|452.72|450.32|452.72|450.32|452.56|450.16|0
1642764860000|2022-01-21 11:34:20|452.4|450|452.32|449.92|452.4|450|452.23|449.83|0
1642764870000|2022-01-21 11:34:30|452.23|449.83|452.23|449.83|452.23|449.83|452.07|449.67|0
1642764880000|2022-01-21 11:34:40|452.4|450|452.4|450|452.4|450|452.4|450|0
1642764890000|2022-01-21 11:34:50|452.56|450.16|452.39|449.99|452.56|450.16|452.32|449.92|0
1642764900000|2022-01-21 11:35:00|452.48|450.08|452.39|449.99|452.48|450.08|452.32|449.92|0
1642764910000|2022-01-21 11:35:10|452.23|449.83|451.91|449.51|452.23|449.83|451.91|449.51|0
1642764920000|2022-01-21 11:35:20|451.83|449.43|451.75|449.35|451.83|449.43|451.58|449.18|0
1642764930000|2022-01-21 11:35:30|451.58|449.18|451.26|448.86|451.58|449.18|451.26|448.86|0
1642764940000|2022-01-21 11:35:40|451.34|448.94|451.26|448.86|451.34|448.94|451.18|448.78|0
1642764950000|2022-01-21 11:35:50|451.18|448.78|451.18|448.78|451.26|448.86|451.18|448.78|0
1642764960000|2022-01-21 11:36:00|450.93|448.53|450.29|447.89|450.93|448.53|450.29|447.89|0
1642764970000|2022-01-21 11:36:10|450.45|448.05|450.45|448.05|450.45|448.05|450.45|448.05|0
1642764980000|2022-01-21 11:36:20|450.29|447.89|449.8|447.4|450.29|447.89|449.64|447.24|0
1642764990000|2022-01-21 11:36:30|449.48|447.08|449.56|447.16|449.64|447.24|449.48|447.08|0
1642765000000|2022-01-21 11:36:40|449.8|447.4|449.4|447|449.96|447.56|449.4|447|0
1642765010000|2022-01-21 11:36:50|449.15|446.75|448.67|446.27|449.15|446.75|448.67|446.27|0
1642765020000|2022-01-21 11:37:00|448.18|445.78|448.51|446.11|448.51|446.11|448.18|445.78|0
1642765030000|2022-01-21 11:37:10|448.35|445.95|447.86|445.46|448.35|445.95|447.86|445.46|0
1642765040000|2022-01-21 11:37:20|447.95|445.55|448.35|445.95|448.35|445.95|447.95|445.55|0
1642765050000|2022-01-21 11:37:30|448.59|446.19|448.51|446.11|448.59|446.19|448.35|445.95|0
1642765060000|2022-01-21 11:37:40|448.18|445.78|448.83|446.43|448.83|446.43|448.18|445.78|0
1642765070000|2022-01-21 11:37:50|449.08|446.68|448.83|446.43|449.08|446.68|448.51|446.11|0
1642765080000|2022-01-21 11:38:00|448.51|446.11|448.35|445.95|448.51|446.11|448.02|445.62|0
1642765090000|2022-01-21 11:38:10|448.02|445.62|448.35|445.95|448.35|445.95|448.02|445.62|0
1642765100000|2022-01-21 11:38:20|448.02|445.62|448.02|445.62|448.02|445.62|448.02|445.62|0
1642765110000|2022-01-21 11:38:30|447.86|445.46|446.73|444.33|447.86|445.46|446.73|444.33|0
1642765120000|2022-01-21 11:38:40|447.38|444.98|446.89|444.49|447.38|444.98|446.89|444.49|0
1642765130000|2022-01-21 11:38:50|446.98|444.58|446.98|444.58|447.22|444.82|446.98|444.58|0
1642765140000|2022-01-21 11:39:00|447.38|444.98|447.54|445.14|447.54|445.14|447.22|444.82|0
1642765150000|2022-01-21 11:39:10|447.22|444.82|447.38|444.98|447.38|444.98|447.22|444.82|0
1642765160000|2022-01-21 11:39:20|447.3|444.9|447.86|445.46|447.86|445.46|447.22|444.82|0
1642765170000|2022-01-21 11:39:30|447.7|445.3|447.21|444.81|447.7|445.3|446.89|444.49|0
1642765180000|2022-01-21 11:39:40|447.3|444.9|447.3|444.9|447.3|444.9|447.3|444.9|0
1642765190000|2022-01-21 11:39:50|447.38|444.98|447.46|445.06|447.54|445.14|447.38|444.98|0
1642765200000|2022-01-21 11:40:00|447.3|444.9|447.46|445.06|447.46|445.06|447.3|444.9|0
1642765210000|2022-01-21 11:40:10|447.38|444.98|447.62|445.22|447.86|445.46|447.38|444.98|0
1642765220000|2022-01-21 11:40:20|448.11|445.71|448.02|445.62|448.18|445.78|448.02|445.62|0
1642765230000|2022-01-21 11:40:30|448.18|445.78|448.34|445.94|448.51|446.11|448.18|445.78|0
1642765240000|2022-01-21 11:40:40|448.51|446.11|448.43|446.03|448.51|446.11|448.34|445.94|0
1642765250000|2022-01-21 11:40:50|448.59|446.19|447.86|445.46|448.59|446.19|447.86|445.46|0
1642765260000|2022-01-21 11:41:00|448.18|445.78|448.43|446.03|448.51|446.11|448.18|445.78|0
1642765270000|2022-01-21 11:41:10|448.51|446.11|448.75|446.35|448.75|446.35|448.51|446.11|0
1642765280000|2022-01-21 11:41:20|448.83|446.43|448.67|446.27|449.15|446.75|448.67|446.27|0
1642765290000|2022-01-21 11:41:30|448.51|446.11|448.91|446.51|448.91|446.51|448.51|446.11|0
1642765300000|2022-01-21 11:41:40|448.99|446.59|449.31|446.91|449.31|446.91|448.91|446.51|0
1642765310000|2022-01-21 11:41:50|449.48|447.08|449.48|447.08|449.64|447.24|449.48|447.08|0
1642765320000|2022-01-21 11:42:00|449.24|446.84|449.4|447|449.48|447.08|449.24|446.84|0
1642765330000|2022-01-21 11:42:10|449.48|447.08|449.64|447.24|449.8|447.4|449.48|447.08|0
1642765340000|2022-01-21 11:42:20|449.88|447.48|449.96|447.56|449.96|447.56|449.88|447.48|0
1642765350000|2022-01-21 11:42:30|449.88|447.48|450.12|447.72|450.12|447.72|449.8|447.4|0
1642765360000|2022-01-21 11:42:40|450.28|447.88|450.28|447.88|450.28|447.88|450.28|447.88|0
1642765370000|2022-01-21 11:42:50|449.96|447.56|449.96|447.56|449.96|447.56|449.8|447.4|0
1642765380000|2022-01-21 11:43:00|449.88|447.48|450.12|447.72|450.12|447.72|449.88|447.48|0
1642765390000|2022-01-21 11:43:10|450.28|447.88|449.88|447.48|450.28|447.88|449.88|447.48|0
1642765400000|2022-01-21 11:43:20|449.64|447.24|449.31|446.91|449.64|447.24|449.31|446.91|0
1642765410000|2022-01-21 11:43:30|449.4|447|449.56|447.16|449.56|447.16|449.4|447|0
1642765420000|2022-01-21 11:43:40|449.64|447.24|450.28|447.88|450.28|447.88|449.64|447.24|0
1642765430000|2022-01-21 11:43:50|450.53|448.13|450.69|448.29|450.69|448.29|450.45|448.05|0
1642765440000|2022-01-21 11:44:00|450.28|447.88|450.21|447.81|450.28|447.88|450.21|447.81|0
1642765450000|2022-01-21 11:44:10|449.96|447.56|449.64|447.24|449.96|447.56|449.64|447.24|0
1642765460000|2022-01-21 11:44:20|449.56|447.16|449.47|447.07|449.56|447.16|449.47|447.07|0
1642765470000|2022-01-21 11:44:30|449.31|446.91|449.15|446.75|449.31|446.91|449.15|446.75|0
1642765480000|2022-01-21 11:44:40|449.07|446.67|448.99|446.59|449.07|446.67|448.99|446.59|0
1642765490000|2022-01-21 11:44:50|449.15|446.75|449.15|446.75|449.15|446.75|449.07|446.67|0
1642765500000|2022-01-21 11:45:00|449.4|447|449.47|447.07|449.47|447.07|449.23|446.83|0
1642765510000|2022-01-21 11:45:10|449.4|447|449.23|446.83|449.4|447|449.23|446.83|0
1642765520000|2022-01-21 11:45:20|449.31|446.91|449.64|447.24|449.8|447.4|449.31|446.91|0
1642765530000|2022-01-21 11:45:30|449.4|447|449.31|446.91|449.4|447|449.23|446.83|0
1642765540000|2022-01-21 11:45:40|449.23|446.83|449.15|446.75|449.23|446.83|449.15|446.75|0
1642765550000|2022-01-21 11:45:50|449.23|446.83|449.15|446.75|449.23|446.83|449.15|446.75|0
1642765560000|2022-01-21 11:46:00|448.99|446.59|449.8|447.4|449.8|447.4|448.99|446.59|0
1642765570000|2022-01-21 11:46:10|449.96|447.56|450.61|448.21|450.61|448.21|449.96|447.56|0
1642765580000|2022-01-21 11:46:20|450.77|448.37|450.28|447.88|450.77|448.37|450.28|447.88|0
1642765590000|2022-01-21 11:46:30|450.04|447.64|450.77|448.37|450.77|448.37|450.04|447.64|0
1642765600000|2022-01-21 11:46:40|450.93|448.53|450.77|448.37|450.93|448.53|450.61|448.21|0
1642765610000|2022-01-21 11:46:50|451.01|448.61|451.34|448.94|451.66|449.26|451.01|448.61|0
1642765620000|2022-01-21 11:47:00|451.25|448.85|451.09|448.69|451.25|448.85|451.09|448.69|0
1642765630000|2022-01-21 11:47:10|451.25|448.85|450.61|448.21|451.25|448.85|450.61|448.21|0
1642765640000|2022-01-21 11:47:20|450.28|447.88|450.04|447.64|450.28|447.88|450.04|447.64|0
1642765650000|2022-01-21 11:47:30|450.12|447.72|450.2|447.8|450.2|447.8|450.04|447.64|0
1642765660000|2022-01-21 11:47:40|450.28|447.88|450.37|447.97|450.37|447.97|450.2|447.8|0
1642765670000|2022-01-21 11:47:50|450.2|447.8|450.44|448.04|450.44|448.04|450.12|447.72|0
1642765680000|2022-01-21 11:48:00|450.85|448.45|450.53|448.13|450.93|448.53|450.53|448.13|0
1642765690000|2022-01-21 11:48:10|450.61|448.21|451.58|449.18|451.58|449.18|450.61|448.21|0
1642765700000|2022-01-21 11:48:20|451.74|449.34|452.07|449.67|452.07|449.67|451.74|449.34|0
1642765710000|2022-01-21 11:48:30|452.39|449.99|452.23|449.83|452.55|450.15|452.23|449.83|0
1642765720000|2022-01-21 11:48:40|452.39|449.99|452.55|450.15|452.55|450.15|452.39|449.99|0
1642765730000|2022-01-21 11:48:50|452.39|449.99|452.96|450.56|452.96|450.56|452.39|449.99|0
1642765740000|2022-01-21 11:49:00|452.23|449.83|451.9|449.5|452.23|449.83|451.9|449.5|0
1642765750000|2022-01-21 11:49:10|452.07|449.67|452.07|449.67|452.07|449.67|451.9|449.5|0
1642765760000|2022-01-21 11:49:20|452.23|449.83|452.55|450.15|452.55|450.15|452.23|449.83|0
1642765770000|2022-01-21 11:49:30|452.8|450.4|451.9|449.5|452.8|450.4|451.9|449.5|0
1642765780000|2022-01-21 11:49:40|451.42|449.02|451.42|449.02|451.42|449.02|451.09|448.69|0
1642765790000|2022-01-21 11:49:50|451.5|449.1|451.34|448.94|451.9|449.5|451.34|448.94|0
1642765800000|2022-01-21 11:50:00|451.58|449.18|451.18|448.78|451.58|449.18|451.09|448.69|0
1642765810000|2022-01-21 11:50:10|451.09|448.69|450.93|448.53|451.09|448.69|450.93|448.53|0
1642765820000|2022-01-21 11:50:20|451.01|448.61|450.93|448.53|451.25|448.85|450.85|448.45|0
1642765830000|2022-01-21 11:50:30|451.25|448.85|451.5|449.1|451.58|449.18|451.25|448.85|0
1642765840000|2022-01-21 11:50:40|451.58|449.18|451.58|449.18|451.58|449.18|451.42|449.02|0
1642765850000|2022-01-21 11:50:50|451.5|449.1|451.25|448.85|451.74|449.34|451.25|448.85|0
1642765860000|2022-01-21 11:51:00|451.58|449.18|451.5|449.1|451.58|449.18|451.5|449.1|0
1642765870000|2022-01-21 11:51:10|451.25|448.85|451.18|448.78|451.25|448.85|451.18|448.78|0
1642765880000|2022-01-21 11:51:20|450.93|448.53|450.6|448.2|450.93|448.53|450.44|448.04|0
1642765890000|2022-01-21 11:51:30|450.93|448.53|450.53|448.13|450.93|448.53|450.53|448.13|0
1642765900000|2022-01-21 11:51:40|450.77|448.37|450.85|448.45|450.93|448.53|450.77|448.37|0
1642765910000|2022-01-21 11:51:50|450.77|448.37|450.69|448.29|450.77|448.37|450.44|448.04|0
1642765920000|2022-01-21 11:52:00|450.6|448.2|450.77|448.37|450.93|448.53|450.6|448.2|0
1642765930000|2022-01-21 11:52:10|451.25|448.85|451.25|448.85|451.25|448.85|451.09|448.69|0
1642765940000|2022-01-21 11:52:20|451.42|449.02|451.58|449.18|451.74|449.34|451.42|449.02|0
1642765950000|2022-01-21 11:52:30|451.9|449.5|451.66|449.26|451.9|449.5|451.42|449.02|0
1642765960000|2022-01-21 11:52:40|452.06|449.66|451.82|449.42|452.06|449.66|451.74|449.34|0
1642765970000|2022-01-21 11:52:50|451.74|449.34|451.9|449.5|451.9|449.5|451.58|449.18|0
1642765980000|2022-01-21 11:53:00|451.74|449.34|452.23|449.83|452.23|449.83|451.74|449.34|0
1642765990000|2022-01-21 11:53:10|452.71|450.31|452.23|449.83|452.71|450.31|452.23|449.83|0
1642766000000|2022-01-21 11:53:20|451.9|449.5|452.23|449.83|452.23|449.83|451.74|449.34|0
1642766010000|2022-01-21 11:53:30|452.39|449.99|451.9|449.5|452.39|449.99|451.9|449.5|0
1642766020000|2022-01-21 11:53:40|451.82|449.42|451.58|449.18|451.82|449.42|451.41|449.01|0
1642766030000|2022-01-21 11:53:50|451.82|449.42|452.06|449.66|452.06|449.66|451.82|449.42|0
1642766040000|2022-01-21 11:54:00|451.99|449.59|452.06|449.66|452.06|449.66|451.74|449.34|0
1642766050000|2022-01-21 11:54:10|451.9|449.5|451.82|449.42|452.06|449.66|451.82|449.42|0
1642766060000|2022-01-21 11:54:20|451.74|449.34|451.99|449.59|451.99|449.59|451.74|449.34|0
1642766070000|2022-01-21 11:54:30|452.06|449.66|451.58|449.18|452.06|449.66|451.58|449.18|0
1642766080000|2022-01-21 11:54:40|451.09|448.69|451.01|448.61|451.25|448.85|451.01|448.61|0
1642766090000|2022-01-21 11:54:50|451.09|448.69|450.77|448.37|451.09|448.69|450.69|448.29|0
1642766100000|2022-01-21 11:55:00|451.09|448.69|450.28|447.88|451.09|448.69|450.28|447.88|0
1642766110000|2022-01-21 11:55:10|450.44|448.04|450.44|448.04|450.6|448.2|450.44|448.04|0
1642766120000|2022-01-21 11:55:20|450.53|448.13|449.96|447.56|450.53|448.13|449.96|447.56|0
1642766130000|2022-01-21 11:55:30|450.12|447.72|448.99|446.59|450.12|447.72|448.99|446.59|0
1642766140000|2022-01-21 11:55:40|448.82|446.42|448.99|446.59|449.15|446.75|448.82|446.42|0
1642766150000|2022-01-21 11:55:50|448.5|446.1|448.18|445.78|448.5|446.1|448.02|445.62|0
1642766160000|2022-01-21 11:56:00|447.78|445.38|448.1|445.7|448.1|445.7|447.69|445.29|0
1642766170000|2022-01-21 11:56:10|448.42|446.02|449.79|447.39|449.79|447.39|448.42|446.02|0
1642766180000|2022-01-21 11:56:20|449.96|447.56|449.88|447.48|449.96|447.56|449.79|447.39|0
1642766190000|2022-01-21 11:56:30|449.96|447.56|449.79|447.39|449.96|447.56|449.47|447.07|0
1642766200000|2022-01-21 11:56:40|449.63|447.23|449.47|447.07|449.63|447.23|449.07|446.67|0
1642766210000|2022-01-21 11:56:50|449.55|447.15|449.31|446.91|449.55|447.15|449.31|446.91|0
1642766220000|2022-01-21 11:57:00|449.15|446.75|449.63|447.23|449.63|447.23|449.15|446.75|0
1642766230000|2022-01-21 11:57:10|449.47|447.07|449.31|446.91|449.47|447.07|449.31|446.91|0
1642766240000|2022-01-21 11:57:20|449.07|446.67|448.66|446.26|449.55|447.15|448.66|446.26|0
1642766250000|2022-01-21 11:57:30|448.42|446.02|448.34|445.94|448.58|446.18|448.34|445.94|0
1642766260000|2022-01-21 11:57:40|448.18|445.78|448.02|445.62|448.18|445.78|448.02|445.62|0
1642766270000|2022-01-21 11:57:50|448.5|446.1|448.02|445.62|448.5|446.1|447.94|445.54|0
1642766280000|2022-01-21 11:58:00|447.94|445.54|447.69|445.29|447.94|445.54|447.53|445.13|0
1642766290000|2022-01-21 11:58:10|447.61|445.21|447.53|445.13|447.69|445.29|447.53|445.13|0
1642766300000|2022-01-21 11:58:20|447.37|444.97|447.05|444.65|447.37|444.97|447.05|444.65|0
1642766310000|2022-01-21 11:58:30|446.89|444.49|446.72|444.32|446.97|444.57|446.72|444.32|0
1642766320000|2022-01-21 11:58:40|446.97|444.57|446.89|444.49|446.97|444.57|446.56|444.16|0
1642766330000|2022-01-21 11:58:50|446.72|444.32|446.72|444.32|446.72|444.32|446.4|444|0
1642766340000|2022-01-21 11:59:00|447.53|445.13|447.37|444.97|447.53|445.13|447.37|444.97|0
1642766350000|2022-01-21 11:59:10|447.69|445.29|448.5|446.1|448.5|446.1|447.69|445.29|0
1642766360000|2022-01-21 11:59:20|448.42|446.02|447.53|445.13|448.42|446.02|447.53|445.13|0
1642766370000|2022-01-21 11:59:30|447.85|445.45|447.21|444.81|447.85|445.45|447.21|444.81|0
1642766380000|2022-01-21 11:59:40|447.13|444.73|447.21|444.81|447.21|444.81|446.89|444.49|0
1642766390000|2022-01-21 11:59:50|447.05|444.65|447.21|444.81|447.21|444.81|446.89|444.49|0
1642766400000|2022-01-21 12:00:00|447.05|444.65|447.13|444.73|447.53|445.13|447.05|444.65|0
1642766410000|2022-01-21 12:00:10|447.05|444.65|447.21|444.81|447.21|444.81|446.89|444.49|0
1642766420000|2022-01-21 12:00:20|447.53|445.13|448.01|445.61|448.01|445.61|447.53|445.13|0
1642766430000|2022-01-21 12:00:30|448.18|445.78|448.01|445.61|448.34|445.94|448.01|445.61|0
1642766440000|2022-01-21 12:00:40|448.18|445.78|448.66|446.26|448.66|446.26|448.18|445.78|0
1642766450000|2022-01-21 12:00:50|448.5|446.1|448.42|446.02|448.5|446.1|448.26|445.86|0
1642766460000|2022-01-21 12:01:00|448.01|445.61|448.01|445.61|448.01|445.61|447.69|445.29|0
1642766470000|2022-01-21 12:01:10|448.42|446.02|448.18|445.78|448.5|446.1|448.18|445.78|0
1642766480000|2022-01-21 12:01:20|447.94|445.54|447.53|445.13|447.94|445.54|447.53|445.13|0
1642766490000|2022-01-21 12:01:30|447.69|445.29|447.69|445.29|448.01|445.61|447.61|445.21|0
1642766500000|2022-01-21 12:01:40|447.85|445.45|447.69|445.29|447.85|445.45|447.69|445.29|0
1642766510000|2022-01-21 12:01:50|447.85|445.45|448.18|445.78|448.18|445.78|447.85|445.45|0
1642766520000|2022-01-21 12:02:00|448.66|446.26|449.39|446.99|449.71|447.31|448.66|446.26|0
1642766530000|2022-01-21 12:02:10|449.31|446.91|448.82|446.42|449.47|447.07|448.82|446.42|0
1642766540000|2022-01-21 12:02:20|448.58|446.18|448.58|446.18|448.82|446.42|448.58|446.18|0
1642766550000|2022-01-21 12:02:30|448.34|445.94|448.01|445.61|448.34|445.94|447.85|445.45|0
1642766560000|2022-01-21 12:02:40|448.5|446.1|448.66|446.26|448.66|446.26|448.5|446.1|0
1642766570000|2022-01-21 12:02:50|448.5|446.1|449.31|446.91|449.47|447.07|448.5|446.1|0
1642766580000|2022-01-21 12:03:00|449.55|447.15|449.71|447.31|449.79|447.39|449.55|447.15|0
1642766590000|2022-01-21 12:03:10|449.88|447.48|449.79|447.39|450.28|447.88|449.79|447.39|0
1642766600000|2022-01-21 12:03:20|449.71|447.31|449.95|447.55|449.95|447.55|449.71|447.31|0
1642766610000|2022-01-21 12:03:30|450.44|448.04|450.28|447.88|450.44|448.04|450.11|447.71|0
1642766620000|2022-01-21 12:03:40|450.92|448.52|451.09|448.69|451.25|448.85|450.76|448.36|0
1642766630000|2022-01-21 12:03:50|451.17|448.77|451.25|448.85|451.25|448.85|450.92|448.52|0
1642766640000|2022-01-21 12:04:00|451.09|448.69|450.92|448.52|451.09|448.69|450.85|448.45|0
1642766650000|2022-01-21 12:04:10|451.74|449.34|451.25|448.85|451.74|449.34|451.17|448.77|0
1642766660000|2022-01-21 12:04:20|451.41|449.01|451.5|449.1|451.57|449.17|451.41|449.01|0
1642766670000|2022-01-21 12:04:30|451.41|449.01|451.57|449.17|451.57|449.17|451.41|449.01|0
1642766680000|2022-01-21 12:04:40|451.09|448.69|451.33|448.93|451.33|448.93|451.09|448.69|0
1642766690000|2022-01-21 12:04:50|451.17|448.77|451.41|449.01|451.57|449.17|451.17|448.77|0
1642766700000|2022-01-21 12:05:00|451.57|449.17|451.41|449.01|451.74|449.34|451.33|448.93|0
1642766710000|2022-01-21 12:05:10|451.25|448.85|451.66|449.26|451.66|449.26|451.25|448.85|0
1642766720000|2022-01-21 12:05:20|451.57|449.17|451.57|449.17|451.57|449.17|451.41|449.01|0
1642766730000|2022-01-21 12:05:30|451.73|449.33|451.25|448.85|451.9|449.5|451.25|448.85|0
1642766740000|2022-01-21 12:05:40|451.41|449.01|450.76|448.36|451.41|449.01|450.76|448.36|0
1642766750000|2022-01-21 12:05:50|450.92|448.52|451.09|448.69|451.25|448.85|450.92|448.52|0
1642766760000|2022-01-21 12:06:00|451.73|449.33|452.06|449.66|452.06|449.66|451.66|449.26|0
1642766770000|2022-01-21 12:06:10|452.22|449.82|452.55|450.15|453.03|450.63|452.22|449.82|0
1642766780000|2022-01-21 12:06:20|453.2|450.8|453.2|450.8|453.85|451.45|453.2|450.8|0
1642766790000|2022-01-21 12:06:30|453.36|450.96|453.2|450.8|453.36|450.96|453.2|450.8|0
1642766800000|2022-01-21 12:06:40|454.01|451.61|453.93|451.53|454.01|451.61|453.52|451.12|0
1642766810000|2022-01-21 12:06:50|453.52|451.12|454.09|451.69|454.09|451.69|453.52|451.12|0
1642766820000|2022-01-21 12:07:00|454.26|451.86|454.33|451.93|454.33|451.93|454.01|451.61|0
1642766830000|2022-01-21 12:07:10|454.82|452.42|454.91|452.51|454.99|452.59|454.75|452.35|0
1642766840000|2022-01-21 12:07:20|454.99|452.59|454.99|452.59|455.56|453.16|454.99|452.59|0
1642766850000|2022-01-21 12:07:30|455.15|452.75|454.99|452.59|455.15|452.75|454.99|452.59|0
1642766860000|2022-01-21 12:07:40|454.5|452.1|455.15|452.75|455.48|453.08|454.5|452.1|0
1642766870000|2022-01-21 12:07:50|454.99|452.59|454.66|452.26|454.99|452.59|454.33|451.93|0
1642766880000|2022-01-21 12:08:00|454.99|452.59|455.15|452.75|455.15|452.75|454.66|452.26|0
1642766890000|2022-01-21 12:08:10|454.82|452.42|454.82|452.42|454.99|452.59|454.82|452.42|0
1642766900000|2022-01-21 12:08:20|454.42|452.02|454.82|452.42|454.99|452.59|454.42|452.02|0
1642766910000|2022-01-21 12:08:30|454.66|452.26|455.15|452.75|455.23|452.83|454.66|452.26|0
1642766920000|2022-01-21 12:08:40|454.91|452.51|454.91|452.51|454.99|452.59|454.91|452.51|0
1642766930000|2022-01-21 12:08:50|454.99|452.59|455.15|452.75|455.15|452.75|454.99|452.59|0
1642766940000|2022-01-21 12:09:00|454.82|452.42|455.15|452.75|455.15|452.75|454.82|452.42|0
1642766950000|2022-01-21 12:09:10|455.31|452.91|454.99|452.59|455.64|453.24|454.99|452.59|0
1642766960000|2022-01-21 12:09:20|454.82|452.42|454.5|452.1|454.82|452.42|454.33|451.93|0
1642766970000|2022-01-21 12:09:30|454.26|451.86|454.09|451.69|454.26|451.86|454.09|451.69|0
1642766980000|2022-01-21 12:09:40|454.01|451.61|454.26|451.86|454.26|451.86|454.01|451.61|0
1642766990000|2022-01-21 12:09:50|454.66|452.26|454.66|452.26|454.66|452.26|454.5|452.1|0
1642767000000|2022-01-21 12:10:00|454.74|452.34|454.5|452.1|454.74|452.34|454.5|452.1|0
1642767010000|2022-01-21 12:10:10|454.66|452.26|454.66|452.26|454.82|452.42|454.5|452.1|0
1642767020000|2022-01-21 12:10:20|455.15|452.75|454.99|452.59|455.15|452.75|454.99|452.59|0
1642767030000|2022-01-21 12:10:30|455.47|453.07|455.72|453.32|455.8|453.4|455.47|453.07|0
1642767040000|2022-01-21 12:10:40|455.56|453.16|456.7|454.3|456.86|454.46|455.56|453.16|0
1642767050000|2022-01-21 12:10:50|456.94|454.54|456.78|454.38|456.94|454.54|456.78|454.38|0
1642767060000|2022-01-21 12:11:00|456.7|454.3|456.62|454.22|456.7|454.3|456.62|454.22|0
1642767070000|2022-01-21 12:11:10|456.78|454.38|457.11|454.71|457.11|454.71|456.78|454.38|0
1642767080000|2022-01-21 12:11:20|457.27|454.87|455.8|453.4|457.27|454.87|455.8|453.4|0
1642767090000|2022-01-21 12:11:30|455.96|453.56|456.78|454.38|456.78|454.38|455.96|453.56|0
1642767100000|2022-01-21 12:11:40|456.45|454.05|456.13|453.73|456.45|454.05|455.96|453.56|0
1642767110000|2022-01-21 12:11:50|455.88|453.48|455.64|453.24|456.13|453.73|455.64|453.24|0
1642767120000|2022-01-21 12:12:00|455.47|453.07|455.96|453.56|455.96|453.56|455.47|453.07|0
1642767130000|2022-01-21 12:12:10|456.21|453.81|455.64|453.24|456.21|453.81|455.64|453.24|0
1642767140000|2022-01-21 12:12:20|455.8|453.4|455.31|452.91|455.8|453.4|455.31|452.91|0
1642767150000|2022-01-21 12:12:30|455.47|453.07|455.8|453.4|455.8|453.4|455.47|453.07|0
1642767160000|2022-01-21 12:12:40|455.96|453.56|456.78|454.38|456.78|454.38|455.96|453.56|0
1642767170000|2022-01-21 12:12:50|457.43|455.03|457.43|455.03|457.6|455.2|457.43|455.03|0
1642767180000|2022-01-21 12:13:00|456.94|454.54|455.96|453.56|457.11|454.71|455.96|453.56|0
1642767190000|2022-01-21 12:13:10|456.29|453.89|456.29|453.89|456.29|453.89|456.29|453.89|0
1642767200000|2022-01-21 12:13:20|456.37|453.97|456.21|453.81|456.54|454.14|456.21|453.81|0
1642767210000|2022-01-21 12:13:30|456.13|453.73|455.23|452.83|456.13|453.73|455.23|452.83|0
1642767220000|2022-01-21 12:13:40|455.15|452.75|455.64|453.24|455.64|453.24|455.15|452.75|0
1642767230000|2022-01-21 12:13:50|456.13|453.73|455.96|453.56|456.13|453.73|455.8|453.4|0
1642767240000|2022-01-21 12:14:00|456.13|453.73|455.47|453.07|456.21|453.81|455.47|453.07|0
1642767250000|2022-01-21 12:14:10|455.39|452.99|455.56|453.16|455.56|453.16|455.31|452.91|0
1642767260000|2022-01-21 12:14:20|455.31|452.91|455.31|452.91|455.47|453.07|455.31|452.91|0
1642767270000|2022-01-21 12:14:30|455.15|452.75|454.82|452.42|455.23|452.83|454.82|452.42|0
1642767280000|2022-01-21 12:14:40|454.17|451.77|454.42|452.02|454.42|452.02|454.17|451.77|0
1642767290000|2022-01-21 12:14:50|454.82|452.42|454.58|452.18|454.82|452.42|454.17|451.77|0
1642767300000|2022-01-21 12:15:00|454.82|452.42|454.33|451.93|454.82|452.42|454.33|451.93|0
1642767310000|2022-01-21 12:15:10|454.01|451.61|454.58|452.18|454.58|452.18|454.01|451.61|0
1642767320000|2022-01-21 12:15:20|454.49|452.09|454.01|451.61|454.49|452.09|454.01|451.61|0
1642767330000|2022-01-21 12:15:30|454.25|451.85|454.01|451.61|454.33|451.93|454.01|451.61|0
1642767340000|2022-01-21 12:15:40|453.68|451.28|453.84|451.44|453.84|451.44|453.68|451.28|0
1642767350000|2022-01-21 12:15:50|453.77|451.37|453.44|451.04|453.77|451.37|453.44|451.04|0
1642767360000|2022-01-21 12:16:00|453.6|451.2|453.68|451.28|453.68|451.28|453.44|451.04|0
1642767370000|2022-01-21 12:16:10|453.52|451.12|453.68|451.28|453.68|451.28|453.44|451.04|0
1642767380000|2022-01-21 12:16:20|453.84|451.44|453.52|451.12|453.84|451.44|453.52|451.12|0
1642767390000|2022-01-21 12:16:30|453.68|451.28|453.19|450.79|453.68|451.28|453.11|450.71|0
1642767400000|2022-01-21 12:16:40|453.44|451.04|453.19|450.79|453.44|451.04|453.19|450.79|0
1642767410000|2022-01-21 12:16:50|452.71|450.31|452.54|450.14|452.71|450.31|452.54|450.14|0
1642767420000|2022-01-21 12:17:00|452.38|449.98|452.22|449.82|452.38|449.98|452.14|449.74|0
1642767430000|2022-01-21 12:17:10|451.89|449.49|451.49|449.09|451.89|449.49|451.49|449.09|0
1642767440000|2022-01-21 12:17:20|451.24|448.84|451.82|449.42|451.82|449.42|451.24|448.84|0
1642767450000|2022-01-21 12:17:30|452.06|449.66|452.06|449.66|452.06|449.66|451.57|449.17|0
1642767460000|2022-01-21 12:17:40|452.38|449.98|452.38|449.98|452.38|449.98|452.22|449.82|0
1642767470000|2022-01-21 12:17:50|452.54|450.14|452.38|449.98|452.87|450.47|452.38|449.98|0
1642767480000|2022-01-21 12:18:00|452.3|449.9|452.38|449.98|452.38|449.98|451.81|449.41|0
1642767490000|2022-01-21 12:18:10|451.89|449.49|451.65|449.25|451.89|449.49|451.41|449.01|0
1642767500000|2022-01-21 12:18:20|451.89|449.49|451.73|449.33|451.89|449.49|451.57|449.17|0
1642767510000|2022-01-21 12:18:30|451.57|449.17|451.73|449.33|451.89|449.49|451.57|449.17|0
1642767520000|2022-01-21 12:18:40|451.89|449.49|451.24|448.84|451.89|449.49|451.24|448.84|0
1642767530000|2022-01-21 12:18:50|450.92|448.52|451|448.6|451|448.6|450.92|448.52|0
1642767540000|2022-01-21 12:19:00|450.76|448.36|450.92|448.52|450.92|448.52|450.76|448.36|0
1642767550000|2022-01-21 12:19:10|450.76|448.36|450.6|448.2|451|448.6|450.6|448.2|0
1642767560000|2022-01-21 12:19:20|450.84|448.44|450.27|447.87|450.84|448.44|450.27|447.87|0
1642767570000|2022-01-21 12:19:30|450.6|448.2|451.08|448.68|451.08|448.68|450.6|448.2|0
1642767580000|2022-01-21 12:19:40|450.92|448.52|450.92|448.52|450.92|448.52|450.59|448.19|0
1642767590000|2022-01-21 12:19:50|451.24|448.84|451.41|449.01|451.41|449.01|451.24|448.84|0
1642767600000|2022-01-21 12:20:00|451.33|448.93|451.24|448.84|451.41|449.01|451.24|448.84|0
1642767610000|2022-01-21 12:20:10|450.92|448.52|450.59|448.19|450.92|448.52|450.59|448.19|0
1642767620000|2022-01-21 12:20:20|451|448.6|450.92|448.52|451|448.6|450.76|448.36|0
1642767630000|2022-01-21 12:20:30|451.08|448.68|450.43|448.03|451.08|448.68|450.43|448.03|0
1642767640000|2022-01-21 12:20:40|450.59|448.19|450.52|448.12|450.59|448.19|450.43|448.03|0
1642767650000|2022-01-21 12:20:50|450.43|448.03|450.27|447.87|450.59|448.19|450.27|447.87|0
1642767660000|2022-01-21 12:21:00|449.95|447.55|450.11|447.71|450.11|447.71|449.87|447.47|0
1642767670000|2022-01-21 12:21:10|450.03|447.63|449.95|447.55|450.03|447.63|449.95|447.55|0
1642767680000|2022-01-21 12:21:20|450.11|447.71|450.19|447.79|450.19|447.79|449.78|447.38|0
1642767690000|2022-01-21 12:21:30|450.27|447.87|450.19|447.79|450.59|448.19|450.19|447.79|0
1642767700000|2022-01-21 12:21:40|450.27|447.87|449.95|447.55|450.27|447.87|449.95|447.55|0
1642767710000|2022-01-21 12:21:50|449.46|447.06|449.62|447.22|449.62|447.22|449.46|447.06|0
1642767720000|2022-01-21 12:22:00|449.71|447.31|449.78|447.38|449.78|447.38|449.55|447.15|0
1642767730000|2022-01-21 12:22:10|449.62|447.22|450.43|448.03|450.43|448.03|449.62|447.22|0
1642767740000|2022-01-21 12:22:20|450.52|448.12|450.76|448.36|450.76|448.36|450.52|448.12|0
1642767750000|2022-01-21 12:22:30|450.43|448.03|450.11|447.71|450.43|448.03|450.11|447.71|0
1642767760000|2022-01-21 12:22:40|449.95|447.55|449.78|447.38|449.95|447.55|449.78|447.38|0
1642767770000|2022-01-21 12:22:50|449.95|447.55|449.87|447.47|449.95|447.55|449.87|447.47|0
1642767780000|2022-01-21 12:23:00|449.62|447.22|449.78|447.38|449.78|447.38|449.62|447.22|0
1642767790000|2022-01-21 12:23:10|449.95|447.55|449.46|447.06|449.95|447.55|449.46|447.06|0
1642767800000|2022-01-21 12:23:20|449.95|447.55|449.87|447.47|450.11|447.71|449.87|447.47|0
1642767810000|2022-01-21 12:23:30|449.78|447.38|450.27|447.87|450.43|448.03|449.78|447.38|0
1642767820000|2022-01-21 12:23:40|450.11|447.71|450.59|448.19|450.59|448.19|450.11|447.71|0
1642767830000|2022-01-21 12:23:50|450.76|448.36|450.52|448.12|450.76|448.36|450.43|448.03|0
1642767840000|2022-01-21 12:24:00|450.35|447.95|450.27|447.87|450.35|447.95|450.27|447.87|0
1642767850000|2022-01-21 12:24:10|450.59|448.19|449.62|447.22|450.59|448.19|449.62|447.22|0
1642767860000|2022-01-21 12:24:20|450.43|448.03|450.11|447.71|450.43|448.03|450.11|447.71|0
1642767870000|2022-01-21 12:24:30|449.3|446.9|450.03|447.63|450.03|447.63|449.3|446.9|0
1642767880000|2022-01-21 12:24:40|449.95|447.55|450.11|447.71|450.27|447.87|449.95|447.55|0
1642767890000|2022-01-21 12:24:50|449.95|447.55|450.76|448.36|450.76|448.36|449.95|447.55|0
1642767900000|2022-01-21 12:25:00|450.27|447.87|450.76|448.36|450.76|448.36|450.27|447.87|0
1642767910000|2022-01-21 12:25:10|450.84|448.44|451.16|448.76|451.33|448.93|450.84|448.44|0
1642767920000|2022-01-21 12:25:20|451.33|448.93|451.89|449.49|451.97|449.57|451.33|448.93|0
1642767930000|2022-01-21 12:25:30|452.05|449.65|451.73|449.33|452.05|449.65|451.73|449.33|0
1642767940000|2022-01-21 12:25:40|451.81|449.41|451.97|449.57|451.97|449.57|451.73|449.33|0
1642767950000|2022-01-21 12:25:50|451.73|449.33|451.33|448.93|451.73|449.33|451.33|448.93|0
1642767960000|2022-01-21 12:26:00|451.4|449|450.92|448.52|451.4|449|450.92|448.52|0
1642767970000|2022-01-21 12:26:10|451|448.6|451.16|448.76|451.16|448.76|451|448.6|0
1642767980000|2022-01-21 12:26:20|451.08|448.68|451.57|449.17|451.57|449.17|451.08|448.68|0
1642767990000|2022-01-21 12:26:30|451.73|449.33|451.89|449.49|451.89|449.49|451.65|449.25|0
1642768000000|2022-01-21 12:26:40|452.05|449.65|452.05|449.65|452.21|449.81|452.05|449.65|0
1642768010000|2022-01-21 12:26:50|451.73|449.33|451.4|449|451.73|449.33|451.4|449|0
1642768020000|2022-01-21 12:27:00|451.33|448.93|451.08|448.68|451.33|448.93|451.08|448.68|0
1642768030000|2022-01-21 12:27:10|451.24|448.84|451.73|449.33|451.73|449.33|451.24|448.84|0
1642768040000|2022-01-21 12:27:20|452.05|449.65|452.05|449.65|452.05|449.65|451.89|449.49|0
1642768050000|2022-01-21 12:27:30|451.89|449.49|452.05|449.65|452.21|449.81|451.89|449.49|0
1642768060000|2022-01-21 12:27:40|452.21|449.81|452.21|449.81|452.21|449.81|452.05|449.65|0
1642768070000|2022-01-21 12:27:50|452.38|449.98|452.7|450.3|452.79|450.39|452.38|449.98|0
1642768080000|2022-01-21 12:28:00|452.54|450.14|452.7|450.3|452.7|450.3|452.54|450.14|0
1642768090000|2022-01-21 12:28:10|452.86|450.46|452.86|450.46|453.03|450.63|452.86|450.46|0
1642768100000|2022-01-21 12:28:20|452.54|450.14|452.38|449.98|452.7|450.3|452.38|449.98|0
1642768110000|2022-01-21 12:28:30|452.05|449.65|452.21|449.81|452.38|449.98|452.05|449.65|0
1642768120000|2022-01-21 12:28:40|451.73|449.33|451.89|449.49|451.97|449.57|451.73|449.33|0
1642768130000|2022-01-21 12:28:50|452.05|449.65|451.73|449.33|452.05|449.65|451.73|449.33|0
1642768140000|2022-01-21 12:29:00|451.56|449.16|451.89|449.49|451.89|449.49|451.56|449.16|0
1642768150000|2022-01-21 12:29:10|452.38|449.98|452.54|450.14|452.54|450.14|452.38|449.98|0
1642768160000|2022-01-21 12:29:20|452.7|450.3|452.7|450.3|452.86|450.46|452.54|450.14|0
1642768170000|2022-01-21 12:29:30|452.54|450.14|452.54|450.14|452.54|450.14|452.54|450.14|0
1642768180000|2022-01-21 12:29:40|452.46|450.06|452.38|449.98|452.54|450.14|452.38|449.98|0
1642768190000|2022-01-21 12:29:50|452.46|450.06|452.54|450.14|452.54|450.14|451.56|449.16|0
1642768200000|2022-01-21 12:30:00|452.7|450.3|452.62|450.22|452.86|450.46|452.62|450.22|0
1642768210000|2022-01-21 12:30:10|452.54|450.14|452.38|449.98|452.7|450.3|452.38|449.98|0
1642768220000|2022-01-21 12:30:20|452.54|450.14|452.86|450.46|452.86|450.46|452.05|449.65|0
1642768230000|2022-01-21 12:30:30|452.2|449.8|452.68|450.28|452.68|450.28|452.03|449.63|0
1642768240000|2022-01-21 12:30:40|452.84|450.44|452.52|450.12|453.01|450.61|452.52|450.12|0
1642768250000|2022-01-21 12:30:50|452.35|449.95|452.35|449.95|452.68|450.28|452.35|449.95|0
1642768260000|2022-01-21 12:31:00|452.19|449.79|452.35|449.95|452.35|449.95|451.86|449.46|0
1642768270000|2022-01-21 12:31:10|452.19|449.79|452.35|449.95|452.35|449.95|452.03|449.63|0
1642768280000|2022-01-21 12:31:20|452.19|449.79|452.19|449.79|452.19|449.79|452.19|449.79|0
1642768290000|2022-01-21 12:31:30|452.27|449.87|452.19|449.79|452.35|449.95|452.19|449.79|0
1642768300000|2022-01-21 12:31:40|452.03|449.63|452.68|450.28|452.68|450.28|452.03|449.63|0
1642768310000|2022-01-21 12:31:50|452.84|450.44|452.68|450.28|452.84|450.44|452.68|450.28|0
1642768320000|2022-01-21 12:32:00|452.84|450.44|452.35|449.95|452.84|450.44|452.35|449.95|0
1642768330000|2022-01-21 12:32:10|451.86|449.46|452.68|450.28|452.68|450.28|451.54|449.14|0
1642768340000|2022-01-21 12:32:20|453.01|450.61|452.35|449.95|453.01|450.61|452.35|449.95|0
1642768350000|2022-01-21 12:32:30|452.68|450.28|452.44|450.04|452.68|450.28|452.44|450.04|0
1642768360000|2022-01-21 12:32:40|452.35|449.95|451.54|449.14|452.35|449.95|451.54|449.14|0
1642768370000|2022-01-21 12:32:50|451.38|448.98|451.21|448.81|451.38|448.98|451.13|448.73|0
1642768380000|2022-01-21 12:33:00|451.54|449.14|451.86|449.46|451.86|449.46|451.54|449.14|0
1642768390000|2022-01-21 12:33:10|451.38|448.98|451.7|449.3|451.7|449.3|451.38|448.98|0
1642768400000|2022-01-21 12:33:20|451.54|449.14|451.7|449.3|451.7|449.3|451.54|449.14|0
1642768410000|2022-01-21 12:33:30|451.54|449.14|453|450.6|453|450.6|451.54|449.14|0
1642768420000|2022-01-21 12:33:40|452.68|450.28|453.49|451.09|453.49|451.09|452.68|450.28|0
1642768430000|2022-01-21 12:33:50|453.66|451.26|452.84|450.44|453.66|451.26|452.84|450.44|0
1642768440000|2022-01-21 12:34:00|452.68|450.28|452.68|450.28|452.68|450.28|452.19|449.79|0
1642768450000|2022-01-21 12:34:10|452.35|449.95|453|450.6|453|450.6|452.35|449.95|0
1642768460000|2022-01-21 12:34:20|452.52|450.12|452.84|450.44|453|450.6|452.35|449.95|0
1642768470000|2022-01-21 12:34:30|452.52|450.12|452.68|450.28|452.68|450.28|452.52|450.12|0
1642768480000|2022-01-21 12:34:40|452.93|450.53|451.86|449.46|452.93|450.53|451.86|449.46|0
1642768490000|2022-01-21 12:34:50|452.11|449.71|452.35|449.95|452.52|450.12|452.11|449.71|0
1642768500000|2022-01-21 12:35:00|452.52|450.12|452.84|450.44|452.84|450.44|452.52|450.12|0
1642768510000|2022-01-21 12:35:10|452.03|449.63|452.19|449.79|452.19|449.79|451.86|449.46|0
1642768520000|2022-01-21 12:35:20|452.51|450.11|452.19|449.79|452.68|450.28|452.19|449.79|0
1642768530000|2022-01-21 12:35:30|452.35|449.95|452.68|450.28|452.68|450.28|452.35|449.95|0
1642768540000|2022-01-21 12:35:40|452.51|450.11|452.84|450.44|453|450.6|452.51|450.11|0
1642768550000|2022-01-21 12:35:50|452.68|450.28|452.84|450.44|452.84|450.44|452.68|450.28|0
1642768560000|2022-01-21 12:36:00|452.35|449.95|452.35|449.95|452.35|449.95|452.35|449.95|0
1642768570000|2022-01-21 12:36:10|452.19|449.79|451.86|449.46|452.19|449.79|451.86|449.46|0
1642768580000|2022-01-21 12:36:20|451.7|449.3|451.78|449.38|451.78|449.38|451.7|449.3|0
1642768590000|2022-01-21 12:36:30|451.7|449.3|451.7|449.3|451.7|449.3|451.62|449.22|0
1642768600000|2022-01-21 12:36:40|451.86|449.46|451.37|448.97|451.86|449.46|451.37|448.97|0
1642768610000|2022-01-21 12:36:50|451.05|448.65|451.37|448.97|451.37|448.97|451.05|448.65|0
1642768620000|2022-01-21 12:37:00|451.21|448.81|450.24|447.84|451.21|448.81|450.24|447.84|0
1642768630000|2022-01-21 12:37:10|450.07|447.67|450.07|447.67|450.07|447.67|450.07|447.67|0
1642768640000|2022-01-21 12:37:20|449.91|447.51|450.07|447.67|450.23|447.83|449.91|447.51|0
1642768650000|2022-01-21 12:37:30|449.91|447.51|450.07|447.67|450.07|447.67|449.91|447.51|0
1642768660000|2022-01-21 12:37:40|449.42|447.02|449.34|446.94|449.51|447.11|449.34|446.94|0
1642768670000|2022-01-21 12:37:50|449.58|447.18|449.42|447.02|449.67|447.27|449.42|447.02|0
1642768680000|2022-01-21 12:38:00|449.26|446.86|449.26|446.86|449.58|447.18|449.26|446.86|0
1642768690000|2022-01-21 12:38:10|449.42|447.02|449.58|447.18|449.58|447.18|449.42|447.02|0
1642768700000|2022-01-21 12:38:20|449.75|447.35|450.4|448|450.4|448|449.75|447.35|0
1642768710000|2022-01-21 12:38:30|449.91|447.51|449.51|447.11|450.07|447.67|449.26|446.86|0
1642768720000|2022-01-21 12:38:40|449.58|447.18|449.42|447.02|449.58|447.18|449.26|446.86|0
1642768730000|2022-01-21 12:38:50|449.34|446.94|451.08|448.68|451.08|448.68|449.34|446.94|0
1642768740000|2022-01-21 12:39:00|450.43|448.03|450.59|448.19|450.59|448.19|450.03|447.63|0
1642768750000|2022-01-21 12:39:10|450.75|448.35|450.91|448.51|450.91|448.51|450.59|448.19|0
1642768760000|2022-01-21 12:39:20|450.59|448.19|450.59|448.19|450.59|448.19|450.43|448.03|0
1642768770000|2022-01-21 12:39:30|450.75|448.35|450.91|448.51|450.91|448.51|450.59|448.19|0
1642768780000|2022-01-21 12:39:40|450.75|448.35|450.75|448.35|450.75|448.35|450.75|448.35|0
1642768790000|2022-01-21 12:39:50|450.91|448.51|450.27|447.87|450.91|448.51|450.1|447.7|0
1642768800000|2022-01-21 12:40:00|450.43|448.03|451.56|449.16|451.56|449.16|450.43|448.03|0
1642768810000|2022-01-21 12:40:10|451.73|449.33|451.4|449|451.73|449.33|451.4|449|0
1642768820000|2022-01-21 12:40:20|451.24|448.84|451.49|449.09|451.56|449.16|451.24|448.84|0
1642768830000|2022-01-21 12:40:30|451.4|449|451.4|449|451.4|449|451.24|448.84|0
1642768840000|2022-01-21 12:40:40|451.49|449.09|451.73|449.33|451.73|449.33|451.49|449.09|0
1642768850000|2022-01-21 12:40:50|451.56|449.16|451.73|449.33|451.73|449.33|451.56|449.16|0
1642768860000|2022-01-21 12:41:00|451.65|449.25|451.65|449.25|451.89|449.49|451.65|449.25|0
1642768870000|2022-01-21 12:41:10|451.89|449.49|451.89|449.49|451.97|449.57|451.73|449.33|0
1642768880000|2022-01-21 12:41:20|451.72|449.32|451.56|449.16|451.72|449.32|451.56|449.16|0
1642768890000|2022-01-21 12:41:30|451.72|449.32|452.05|449.65|452.05|449.65|451.72|449.32|0
1642768900000|2022-01-21 12:41:40|451.89|449.49|452.21|449.81|452.21|449.81|451.89|449.49|0
1642768910000|2022-01-21 12:41:50|452.05|449.65|452.05|449.65|452.05|449.65|451.89|449.49|0
1642768920000|2022-01-21 12:42:00|451.89|449.49|451.89|449.49|452.21|449.81|451.72|449.32|0
1642768930000|2022-01-21 12:42:10|452.05|449.65|452.05|449.65|452.05|449.65|452.05|449.65|0
1642768940000|2022-01-21 12:42:20|452.37|449.97|452.21|449.81|452.37|449.97|452.21|449.81|0
1642768950000|2022-01-21 12:42:30|452.54|450.14|452.21|449.81|452.7|450.3|452.21|449.81|0
1642768960000|2022-01-21 12:42:40|452.54|450.14|452.05|449.65|452.54|450.14|452.05|449.65|0
1642768970000|2022-01-21 12:42:50|452.54|450.14|452.37|449.97|452.54|450.14|452.37|449.97|0
1642768980000|2022-01-21 12:43:00|452.54|450.14|452.86|450.46|452.86|450.46|452.54|450.14|0
1642768990000|2022-01-21 12:43:10|452.95|450.55|452.95|450.55|452.95|450.55|452.95|450.55|0
1642769000000|2022-01-21 12:43:20|453.02|450.62|453.27|450.87|453.35|450.95|453.02|450.62|0
1642769010000|2022-01-21 12:43:30|453.35|450.95|453.51|451.11|453.51|451.11|453.35|450.95|0
1642769020000|2022-01-21 12:43:40|453.67|451.27|453.51|451.11|453.67|451.27|453.51|451.11|0
1642769030000|2022-01-21 12:43:50|453.6|451.2|453.67|451.27|453.67|451.27|453.51|451.11|0
1642769040000|2022-01-21 12:44:00|453.27|450.87|453.6|451.2|453.6|451.2|453.27|450.87|0
1642769050000|2022-01-21 12:44:10|453.67|451.27|453.35|450.95|453.67|451.27|453.35|450.95|0
1642769060000|2022-01-21 12:44:20|453.67|451.27|453.67|451.27|453.67|451.27|453.67|451.27|0
1642769070000|2022-01-21 12:44:30|453.84|451.44|453.84|451.44|454|451.6|453.84|451.44|0
1642769080000|2022-01-21 12:44:40|454|451.6|454|451.6|454|451.6|454|451.6|0
1642769090000|2022-01-21 12:44:50|453.51|451.11|453.51|451.11|453.51|451.11|453.35|450.95|0
1642769100000|2022-01-21 12:45:00|453.6|451.2|453.84|451.44|453.84|451.44|453.6|451.2|0
1642769110000|2022-01-21 12:45:10|454.33|451.93|454.08|451.68|454.49|452.09|454.08|451.68|0
1642769120000|2022-01-21 12:45:20|454.16|451.76|453.35|450.95|454.16|451.76|453.35|450.95|0
1642769130000|2022-01-21 12:45:30|453.02|450.62|452.86|450.46|453.02|450.62|452.86|450.46|0
1642769140000|2022-01-21 12:45:40|453.19|450.79|453.02|450.62|453.19|450.79|453.02|450.62|0
1642769150000|2022-01-21 12:45:50|452.86|450.46|452.7|450.3|452.86|450.46|452.7|450.3|0
1642769160000|2022-01-21 12:46:00|452.54|450.14|452.37|449.97|452.7|450.3|452.37|449.97|0
1642769170000|2022-01-21 12:46:10|452.05|449.65|451.97|449.57|452.05|449.65|451.89|449.49|0
1642769180000|2022-01-21 12:46:20|452.05|449.65|452.37|449.97|452.37|449.97|451.81|449.41|0
1642769190000|2022-01-21 12:46:30|452.62|450.22|452.54|450.14|452.78|450.38|452.54|450.14|0
1642769200000|2022-01-21 12:46:40|452.62|450.22|452.86|450.46|452.86|450.46|452.62|450.22|0
1642769210000|2022-01-21 12:46:50|453.19|450.79|453.76|451.36|453.76|451.36|453.19|450.79|0
1642769220000|2022-01-21 12:47:00|453.84|451.44|453.67|451.27|453.84|451.44|453.67|451.27|0
1642769230000|2022-01-21 12:47:10|454|451.6|454.32|451.92|454.32|451.92|454|451.6|0
1642769240000|2022-01-21 12:47:20|454.16|451.76|453.92|451.52|454.16|451.76|453.92|451.52|0
1642769250000|2022-01-21 12:47:30|453.67|451.27|454.08|451.68|454.08|451.68|453.67|451.27|0
1642769260000|2022-01-21 12:47:40|454|451.6|453.19|450.79|454.08|451.68|453.19|450.79|0
1642769270000|2022-01-21 12:47:50|453.35|450.95|453.35|450.95|453.51|451.11|453.35|450.95|0
1642769280000|2022-01-21 12:48:00|453.18|450.78|453.35|450.95|453.35|450.95|453.18|450.78|0
1642769290000|2022-01-21 12:48:10|453.67|451.27|454|451.6|454|451.6|453.67|451.27|0
1642769300000|2022-01-21 12:48:20|454.08|451.68|454|451.6|454.16|451.76|454|451.6|0
1642769310000|2022-01-21 12:48:30|453.51|451.11|453.35|450.95|453.67|451.27|453.35|450.95|0
1642769320000|2022-01-21 12:48:40|453.51|451.11|453.51|451.11|453.67|451.27|453.51|451.11|0
1642769330000|2022-01-21 12:48:50|453.35|450.95|453.51|451.11|453.67|451.27|453.35|450.95|0
1642769340000|2022-01-21 12:49:00|453.67|451.27|453.84|451.44|453.84|451.44|453.59|451.19|0
1642769350000|2022-01-21 12:49:10|453.67|451.27|453.84|451.44|453.84|451.44|453.67|451.27|0
1642769360000|2022-01-21 12:49:20|454|451.6|453.59|451.19|454|451.6|453.27|450.87|0
1642769370000|2022-01-21 12:49:30|453.43|451.03|453.27|450.87|453.51|451.11|453.18|450.78|0
1642769380000|2022-01-21 12:49:40|453.18|450.78|453.43|451.03|453.43|451.03|453.18|450.78|0
1642769390000|2022-01-21 12:49:50|453.67|451.27|453.67|451.27|453.67|451.27|453.35|450.95|0
1642769400000|2022-01-21 12:50:00|453.51|451.11|453.84|451.44|453.84|451.44|453.51|451.11|0
1642769410000|2022-01-21 12:50:10|454|451.6|454.16|451.76|454.16|451.76|454|451.6|0
1642769420000|2022-01-21 12:50:20|454|451.6|453.51|451.11|454|451.6|453.51|451.11|0
1642769430000|2022-01-21 12:50:30|453.27|450.87|453.35|450.95|453.35|450.95|453.27|450.87|0
1642769440000|2022-01-21 12:50:40|453.18|450.78|453.02|450.62|453.18|450.78|453.02|450.62|0
1642769450000|2022-01-21 12:50:50|453.18|450.78|453.02|450.62|453.18|450.78|453.02|450.62|0
1642769460000|2022-01-21 12:51:00|453.18|450.78|452.86|450.46|453.18|450.78|452.86|450.46|0
1642769470000|2022-01-21 12:51:10|452.7|450.3|452.62|450.22|452.7|450.3|452.53|450.13|0
1642769480000|2022-01-21 12:51:20|452.53|450.13|452.37|449.97|452.53|450.13|452.37|449.97|0
1642769490000|2022-01-21 12:51:30|452.21|449.81|452.21|449.81|452.37|449.97|452.21|449.81|0
1642769500000|2022-01-21 12:51:40|452.05|449.65|451.88|449.48|452.05|449.65|451.88|449.48|0
1642769510000|2022-01-21 12:51:50|451.97|449.57|452.21|449.81|452.37|449.97|451.97|449.57|0
1642769520000|2022-01-21 12:52:00|452.37|449.97|452.37|449.97|452.37|449.97|452.29|449.89|0
1642769530000|2022-01-21 12:52:10|452.7|450.3|452.37|449.97|452.7|450.3|452.37|449.97|0
1642769540000|2022-01-21 12:52:20|452.7|450.3|452.86|450.46|452.86|450.46|452.53|450.13|0
1642769550000|2022-01-21 12:52:30|452.37|449.97|452.46|450.06|452.53|450.13|452.37|449.97|0
1642769560000|2022-01-21 12:52:40|452.53|450.13|452.86|450.46|452.86|450.46|452.53|450.13|0
1642769570000|2022-01-21 12:52:50|453.02|450.62|453.02|450.62|453.35|450.95|453.02|450.62|0
1642769580000|2022-01-21 12:53:00|453.11|450.71|453.76|451.36|453.76|451.36|453.11|450.71|0
1642769590000|2022-01-21 12:53:10|453.51|451.11|453.51|451.11|453.51|451.11|453.35|450.95|0
1642769600000|2022-01-21 12:53:20|453.67|451.27|453.18|450.78|453.67|451.27|453.18|450.78|0
1642769610000|2022-01-21 12:53:30|453.27|450.87|453.51|451.11|453.51|451.11|453.27|450.87|0
1642769620000|2022-01-21 12:53:40|453.59|451.19|453.67|451.27|453.67|451.27|453.59|451.19|0
1642769630000|2022-01-21 12:53:50|454.16|451.76|454.32|451.92|454.32|451.92|454.16|451.76|0
1642769640000|2022-01-21 12:54:00|454.16|451.76|454.57|452.17|454.65|452.25|454.16|451.76|0
1642769650000|2022-01-21 12:54:10|455.14|452.74|455.22|452.82|455.46|453.06|455.14|452.74|0
1642769660000|2022-01-21 12:54:20|455.3|452.9|454.97|452.57|455.3|452.9|454.97|452.57|0
1642769670000|2022-01-21 12:54:30|454.9|452.5|454.48|452.08|454.9|452.5|454.48|452.08|0
1642769680000|2022-01-21 12:54:40|454.65|452.25|455.63|453.23|455.63|453.23|454.65|452.25|0
1642769690000|2022-01-21 12:54:50|455.3|452.9|455.38|452.98|455.38|452.98|455.3|452.9|0
1642769700000|2022-01-21 12:55:00|455.46|453.06|455.3|452.9|455.46|453.06|454.97|452.57|0
1642769710000|2022-01-21 12:55:10|455.46|453.06|455.63|453.23|455.63|453.23|455.3|452.9|0
1642769720000|2022-01-21 12:55:20|455.46|453.06|455.14|452.74|455.46|453.06|455.14|452.74|0
1642769730000|2022-01-21 12:55:30|455.3|452.9|455.95|453.55|455.95|453.55|455.3|452.9|0
1642769740000|2022-01-21 12:55:40|455.79|453.39|455.79|453.39|455.79|453.39|455.79|453.39|0
1642769750000|2022-01-21 12:55:50|456.12|453.72|456.61|454.21|456.77|454.37|456.12|453.72|0
1642769760000|2022-01-21 12:56:00|456.44|454.04|456.44|454.04|456.44|454.04|456.28|453.88|0
1642769770000|2022-01-21 12:56:10|456.61|454.21|456.44|454.04|456.61|454.21|456.44|454.04|0
1642769790000|2022-01-21 12:56:30|456.61|454.21|457.1|454.7|457.1|454.7|456.61|454.21|0
1642769800000|2022-01-21 12:56:40|456.93|454.53|456.61|454.21|456.93|454.53|456.61|454.21|0
1642769810000|2022-01-21 12:56:50|456.77|454.37|456.61|454.21|457.02|454.62|456.61|454.21|0
1642769820000|2022-01-21 12:57:00|456.69|454.29|456.61|454.21|456.93|454.53|456.61|454.21|0
1642769830000|2022-01-21 12:57:10|456.28|453.88|456.28|453.88|456.44|454.04|456.28|453.88|0
1642769840000|2022-01-21 12:57:20|456.12|453.72|456.28|453.88|456.44|454.04|456.12|453.72|0
1642769850000|2022-01-21 12:57:30|455.95|453.55|455.3|452.9|455.95|453.55|455.3|452.9|0
1642769860000|2022-01-21 12:57:40|455.46|453.06|455.3|452.9|455.46|453.06|455.3|452.9|0
1642769870000|2022-01-21 12:57:50|455.38|452.98|455.38|452.98|455.38|452.98|455.38|452.98|0
1642769880000|2022-01-21 12:58:00|454.97|452.57|454.81|452.41|455.14|452.74|454.73|452.33|0
1642769890000|2022-01-21 12:58:10|454.97|452.57|455.14|452.74|455.14|452.74|454.65|452.25|0
1642769900000|2022-01-21 12:58:20|455.3|452.9|454.97|452.57|455.3|452.9|454.97|452.57|0
1642769910000|2022-01-21 12:58:30|454.81|452.41|454.48|452.08|454.81|452.41|454.48|452.08|0
1642769920000|2022-01-21 12:58:40|454.81|452.41|454.97|452.57|454.97|452.57|454.81|452.41|0
1642769930000|2022-01-21 12:58:50|454.65|452.25|454.48|452.08|454.65|452.25|454.48|452.08|0
1642769940000|2022-01-21 12:59:00|454.65|452.25|453.34|450.94|454.65|452.25|453.34|450.94|0
1642769950000|2022-01-21 12:59:10|453.51|451.11|453.34|450.94|453.51|451.11|453.34|450.94|0
1642769960000|2022-01-21 12:59:20|453.51|451.11|453.51|451.11|453.51|451.11|453.51|451.11|0
1642769970000|2022-01-21 12:59:30|453.34|450.94|453.34|450.94|453.51|451.11|453.34|450.94|0
1642769980000|2022-01-21 12:59:40|453.43|451.03|453.51|451.11|453.51|451.11|453.34|450.94|0
1642769990000|2022-01-21 12:59:50|453.67|451.27|453.51|451.11|453.67|451.27|453.51|451.11|0
1642770000000|2022-01-21 13:00:00|453.34|450.94|453.18|450.78|453.34|450.94|453.18|450.78|0
1642770010000|2022-01-21 13:00:10|453.83|451.43|453.51|451.11|453.99|451.59|453.18|450.78|0
1642770020000|2022-01-21 13:00:20|453.18|450.78|453.51|451.11|453.99|451.59|453.18|450.78|0
1642770030000|2022-01-21 13:00:30|453.67|451.27|453.67|451.27|453.67|451.27|453.51|451.11|0
1642770040000|2022-01-21 13:00:40|454.16|451.76|453.83|451.43|454.16|451.76|453.67|451.27|0
1642770050000|2022-01-21 13:00:50|453.67|451.27|453.83|451.43|453.83|451.43|453.67|451.27|0
1642770060000|2022-01-21 13:01:00|453.67|451.27|453.83|451.43|453.99|451.59|453.67|451.27|0
1642770070000|2022-01-21 13:01:10|453.99|451.59|454.81|452.41|454.81|452.41|453.99|451.59|0
1642770080000|2022-01-21 13:01:20|454.65|452.25|454.81|452.41|454.81|452.41|454.65|452.25|0
1642770090000|2022-01-21 13:01:30|454.65|452.25|454.48|452.08|454.65|452.25|454.48|452.08|0
1642770100000|2022-01-21 13:01:40|454.32|451.92|453.99|451.59|454.32|451.92|453.99|451.59|0
1642770110000|2022-01-21 13:01:50|453.67|451.27|454.65|452.25|454.65|452.25|453.67|451.27|0
1642770120000|2022-01-21 13:02:00|454.81|452.41|454.81|452.41|454.81|452.41|454.65|452.25|0
1642770130000|2022-01-21 13:02:10|454.65|452.25|454.32|451.92|454.65|452.25|454.32|451.92|0
1642770140000|2022-01-21 13:02:20|454.48|452.08|454.48|452.08|454.48|452.08|454.32|451.92|0
1642770150000|2022-01-21 13:02:30|454.32|451.92|454.65|452.25|454.65|452.25|454.32|451.92|0
1642770160000|2022-01-21 13:02:40|454.48|452.08|454.65|452.25|454.65|452.25|454.48|452.08|0
1642770170000|2022-01-21 13:02:50|454.64|452.24|454.97|452.57|455.13|452.73|454.64|452.24|0
1642770180000|2022-01-21 13:03:00|455.3|452.9|454.97|452.57|455.3|452.9|454.97|452.57|0
1642770190000|2022-01-21 13:03:10|454.81|452.41|454.97|452.57|454.97|452.57|454.81|452.41|0
1642770200000|2022-01-21 13:03:20|454.81|452.41|454.81|452.41|454.81|452.41|454.81|452.41|0
1642770210000|2022-01-21 13:03:30|454.97|452.57|454.81|452.41|454.97|452.57|454.64|452.24|0
1642770220000|2022-01-21 13:03:40|454.48|452.08|455.3|452.9|455.3|452.9|454.48|452.08|0
1642770230000|2022-01-21 13:03:50|455.46|453.06|455.95|453.55|455.95|453.55|455.46|453.06|0
1642770240000|2022-01-21 13:04:00|455.79|453.39|455.62|453.22|456.11|453.71|455.62|453.22|0
1642770250000|2022-01-21 13:04:10|455.46|453.06|455.3|452.9|455.46|453.06|455.3|452.9|0
1642770260000|2022-01-21 13:04:20|455.13|452.73|454.97|452.57|455.13|452.73|454.97|452.57|0
1642770270000|2022-01-21 13:04:30|455.13|452.73|454.97|452.57|455.3|452.9|454.97|452.57|0
1642770280000|2022-01-21 13:04:40|455.13|452.73|455.13|452.73|455.13|452.73|454.97|452.57|0
1642770290000|2022-01-21 13:04:50|455.3|452.9|455.62|453.22|455.62|453.22|455.3|452.9|0
1642770300000|2022-01-21 13:05:00|455.46|453.06|455.13|452.73|455.46|453.06|455.13|452.73|0
1642770310000|2022-01-21 13:05:10|455.3|452.9|454.97|452.57|455.46|453.06|454.97|452.57|0
1642770320000|2022-01-21 13:05:20|454.32|451.92|454.32|451.92|454.48|452.08|454.32|451.92|0
1642770330000|2022-01-21 13:05:30|454.48|452.08|454.48|452.08|454.81|452.41|454.48|452.08|0
1642770340000|2022-01-21 13:05:40|454.81|452.41|454.48|452.08|454.81|452.41|454.32|451.92|0
1642770350000|2022-01-21 13:05:50|454.64|452.24|454.32|451.92|454.64|452.24|454.32|451.92|0
1642770360000|2022-01-21 13:06:00|453.99|451.59|453.99|451.59|453.99|451.59|453.99|451.59|0
1642770370000|2022-01-21 13:06:10|453.67|451.27|453.5|451.1|453.67|451.27|453.34|450.94|0
1642770380000|2022-01-21 13:06:20|453.34|450.94|453.5|451.1|453.67|451.27|453.34|450.94|0
1642770390000|2022-01-21 13:06:30|453.83|451.43|453.99|451.59|453.99|451.59|453.83|451.43|0
1642770400000|2022-01-21 13:06:40|454.15|451.75|454.64|452.24|454.64|452.24|454.15|451.75|0
1642770410000|2022-01-21 13:06:50|454.81|452.41|454.81|452.41|454.81|452.41|454.64|452.24|0
1642770420000|2022-01-21 13:07:00|454.97|452.57|455.13|452.73|455.13|452.73|454.97|452.57|0
1642770430000|2022-01-21 13:07:10|455.3|452.9|454.64|452.24|455.3|452.9|454.64|452.24|0
1642770440000|2022-01-21 13:07:20|454.48|452.08|454.15|451.75|454.48|452.08|454.15|451.75|0
1642770450000|2022-01-21 13:07:30|454.64|452.24|454.81|452.41|454.81|452.41|454.64|452.24|0
1642770460000|2022-01-21 13:07:40|454.97|452.57|455.3|452.9|455.3|452.9|454.97|452.57|0
1642770470000|2022-01-21 13:07:50|454.97|452.57|454.97|452.57|454.97|452.57|454.97|452.57|0
1642770480000|2022-01-21 13:08:00|455.13|452.73|455.22|452.82|455.3|452.9|455.13|452.73|0
1642770490000|2022-01-21 13:08:10|455.13|452.73|455.13|452.73|455.13|452.73|455.13|452.73|0
1642770500000|2022-01-21 13:08:20|454.97|452.57|454.81|452.41|454.97|452.57|454.48|452.08|0
1642770510000|2022-01-21 13:08:30|454.64|452.24|454.64|452.24|454.73|452.33|454.64|452.24|0
1642770520000|2022-01-21 13:08:40|454.15|451.75|454.15|451.75|454.15|451.75|454.15|451.75|0
1642770530000|2022-01-21 13:08:50|454.32|451.92|453.99|451.59|454.32|451.92|453.99|451.59|0
1642770540000|2022-01-21 13:09:00|454.15|451.75|453.99|451.59|454.15|451.75|453.99|451.59|0
1642770550000|2022-01-21 13:09:10|454.32|451.92|454.48|452.08|454.48|452.08|454.32|451.92|0
1642770560000|2022-01-21 13:09:20|454.15|451.75|453.99|451.59|454.15|451.75|453.99|451.59|0
1642770570000|2022-01-21 13:09:30|454.32|451.92|454.48|452.08|454.64|452.24|454.32|451.92|0
1642770580000|2022-01-21 13:09:40|454.32|451.92|453.67|451.27|454.32|451.92|453.67|451.27|0
1642770590000|2022-01-21 13:09:50|453.83|451.43|452.85|450.45|453.83|451.43|452.85|450.45|0
1642770600000|2022-01-21 13:10:00|452.69|450.29|452.69|450.29|452.69|450.29|452.53|450.13|0
1642770610000|2022-01-21 13:10:10|452.53|450.13|452.36|449.96|452.69|450.29|452.36|449.96|0
1642770620000|2022-01-21 13:10:20|452.53|450.13|452.36|449.96|452.69|450.29|452.36|449.96|0
1642770630000|2022-01-21 13:10:30|452.69|450.29|452.53|450.13|452.69|450.29|452.53|450.13|0
1642770640000|2022-01-21 13:10:40|452.69|450.29|452.69|450.29|452.85|450.45|452.69|450.29|0
1642770650000|2022-01-21 13:10:50|453.18|450.78|453.5|451.1|453.5|451.1|453.18|450.78|0
1642770660000|2022-01-21 13:11:00|453.66|451.26|453.5|451.1|453.66|451.26|453.5|451.1|0
1642770670000|2022-01-21 13:11:10|453.34|450.94|453.34|450.94|453.5|451.1|453.18|450.78|0
1642770680000|2022-01-21 13:11:20|453.5|451.1|454.64|452.24|454.64|452.24|453.34|450.94|0
1642770690000|2022-01-21 13:11:30|454.8|452.4|455.78|453.38|455.78|453.38|454.8|452.4|0
1642770700000|2022-01-21 13:11:40|456.11|453.71|456.27|453.87|456.27|453.87|456.11|453.71|0
1642770710000|2022-01-21 13:11:50|456.44|454.04|455.95|453.55|456.44|454.04|455.62|453.22|0
1642770720000|2022-01-21 13:12:00|455.46|453.06|455.29|452.89|455.54|453.14|455.29|452.89|0
1642770730000|2022-01-21 13:12:10|455.46|453.06|454.64|452.24|455.46|453.06|454.64|452.24|0
1642770740000|2022-01-21 13:12:20|455.13|452.73|455.29|452.89|455.29|452.89|455.05|452.65|0
1642770750000|2022-01-21 13:12:30|455.62|453.22|455.13|452.73|455.62|453.22|455.13|452.73|0
1642770760000|2022-01-21 13:12:40|455.29|452.89|455.78|453.38|455.78|453.38|455.13|452.73|0
1642770770000|2022-01-21 13:12:50|455.62|453.22|455.62|453.22|455.78|453.38|455.62|453.22|0
1642770780000|2022-01-21 13:13:00|455.13|452.73|455.29|452.89|455.46|453.06|455.13|452.73|0
1642770790000|2022-01-21 13:13:10|455.13|452.73|455.46|453.06|455.46|453.06|455.13|452.73|0
1642770800000|2022-01-21 13:13:20|455.62|453.22|455.29|452.89|455.62|453.22|455.29|452.89|0
1642770810000|2022-01-21 13:13:30|455.62|453.22|455.78|453.38|455.78|453.38|455.62|453.22|0
1642770820000|2022-01-21 13:13:40|455.95|453.55|455.95|453.55|456.11|453.71|455.95|453.55|0
1642770830000|2022-01-21 13:13:50|455.78|453.38|455.13|452.73|455.78|453.38|455.13|452.73|0
1642770840000|2022-01-21 13:14:00|455.05|452.65|455.54|453.14|455.7|453.3|455.05|452.65|0
1642770850000|2022-01-21 13:14:10|455.46|453.06|455.29|452.89|455.46|453.06|455.29|452.89|0
1642770860000|2022-01-21 13:14:20|455.46|453.06|454.97|452.57|455.46|453.06|454.97|452.57|0
1642770870000|2022-01-21 13:14:30|454.48|452.08|453.99|451.59|454.48|452.08|453.99|451.59|0
1642770880000|2022-01-21 13:14:40|454.15|451.75|454.31|451.91|454.31|451.91|454.15|451.75|0
1642770890000|2022-01-21 13:14:50|453.99|451.59|454.31|451.91|454.31|451.91|453.99|451.59|0
1642770900000|2022-01-21 13:15:00|454.48|452.08|454.97|452.57|454.97|452.57|454.48|452.08|0
1642770910000|2022-01-21 13:15:10|455.13|452.73|455.29|452.89|455.29|452.89|455.13|452.73|0
1642770920000|2022-01-21 13:15:20|455.46|453.06|455.62|453.22|455.62|453.22|455.46|453.06|0
1642770930000|2022-01-21 13:15:30|455.54|453.14|455.95|453.55|455.95|453.55|455.54|453.14|0
1642770940000|2022-01-21 13:15:40|455.78|453.38|455.78|453.38|455.95|453.55|455.78|453.38|0
1642770950000|2022-01-21 13:15:50|455.95|453.55|456.6|454.2|456.6|454.2|455.95|453.55|0
1642770960000|2022-01-21 13:16:00|456.44|454.04|456.27|453.87|456.52|454.12|456.27|453.87|0
1642770970000|2022-01-21 13:16:10|455.95|453.55|456.44|454.04|456.44|454.04|455.95|453.55|0
1642770980000|2022-01-21 13:16:20|456.6|454.2|456.43|454.03|456.76|454.36|456.43|454.03|0
1642770990000|2022-01-21 13:16:30|456.6|454.2|456.43|454.03|456.6|454.2|456.43|454.03|0
1642771000000|2022-01-21 13:16:40|456.6|454.2|456.11|453.71|456.93|454.53|456.11|453.71|0
1642771010000|2022-01-21 13:16:50|455.94|453.54|456.03|453.63|456.03|453.63|455.78|453.38|0
1642771020000|2022-01-21 13:17:00|456.11|453.71|455.94|453.54|456.11|453.71|455.94|453.54|0
1642771030000|2022-01-21 13:17:10|456.11|453.71|455.78|453.38|456.11|453.71|455.78|453.38|0
1642771040000|2022-01-21 13:17:20|455.46|453.06|455.46|453.06|455.46|453.06|455.46|453.06|0
1642771050000|2022-01-21 13:17:30|455.62|453.22|455.29|452.89|455.62|453.22|455.29|452.89|0
1642771060000|2022-01-21 13:17:40|455.13|452.73|455.13|452.73|455.29|452.89|455.13|452.73|0
1642771070000|2022-01-21 13:17:50|454.97|452.57|454.8|452.4|454.97|452.57|454.8|452.4|0
1642771080000|2022-01-21 13:18:00|454.97|452.57|455.13|452.73|455.13|452.73|454.97|452.57|0
1642771090000|2022-01-21 13:18:10|454.64|452.24|454.4|452|454.64|452.24|454.4|452|0
1642771100000|2022-01-21 13:18:20|454.31|451.91|454.15|451.75|454.31|451.91|454.15|451.75|0
1642771110000|2022-01-21 13:18:30|453.83|451.43|453.66|451.26|453.99|451.59|453.66|451.26|0
1642771120000|2022-01-21 13:18:40|453.5|451.1|453.5|451.1|453.5|451.1|453.5|451.1|0
1642771130000|2022-01-21 13:18:50|453.34|450.94|453.17|450.77|453.34|450.94|453.17|450.77|0
1642771140000|2022-01-21 13:19:00|453.34|450.94|452.93|450.53|453.34|450.94|452.93|450.53|0
1642771150000|2022-01-21 13:19:10|452.36|449.96|452.69|450.29|452.69|450.29|452.36|449.96|0
1642771160000|2022-01-21 13:19:20|452.85|450.45|452.36|449.96|452.85|450.45|452.36|449.96|0
1642771170000|2022-01-21 13:19:30|452.69|450.29|452.85|450.45|452.85|450.45|452.69|450.29|0
1642771180000|2022-01-21 13:19:40|452.69|450.29|452.36|449.96|452.69|450.29|452.36|449.96|0
1642771190000|2022-01-21 13:19:50|452.52|450.12|452.36|449.96|452.52|450.12|452.36|449.96|0
1642771200000|2022-01-21 13:20:00|452.2|449.8|452.2|449.8|452.2|449.8|451.87|449.47|0
1642771210000|2022-01-21 13:20:10|451.87|449.47|451.87|449.47|451.87|449.47|451.87|449.47|0
1642771220000|2022-01-21 13:20:20|451.55|449.15|450.9|448.5|451.55|449.15|450.9|448.5|0
1642771230000|2022-01-21 13:20:30|450.58|448.18|450.25|447.85|450.58|448.18|450.25|447.85|0
1642771240000|2022-01-21 13:20:40|450.41|448.01|450.58|448.18|450.74|448.34|450.41|448.01|0
1642771250000|2022-01-21 13:20:50|450.09|447.69|450.41|448.01|450.58|448.18|450.09|447.69|0
1642771260000|2022-01-21 13:21:00|450.25|447.85|450.74|448.34|450.74|448.34|450.25|447.85|0
1642771270000|2022-01-21 13:21:10|450.58|448.18|450.41|448.01|450.58|448.18|450.41|448.01|0
1642771280000|2022-01-21 13:21:20|449.93|447.53|450.41|448.01|450.41|448.01|449.93|447.53|0
1642771290000|2022-01-21 13:21:30|450.58|448.18|450.41|448.01|450.74|448.34|450.41|448.01|0
1642771300000|2022-01-21 13:21:40|450.34|447.94|450.9|448.5|450.9|448.5|450.34|447.94|0
1642771320000|2022-01-21 13:22:00|450.74|448.34|450.9|448.5|451.06|448.66|450.74|448.34|0
1642771330000|2022-01-21 13:22:10|451.06|448.66|451.55|449.15|451.55|449.15|451.06|448.66|0
1642771340000|2022-01-21 13:22:20|452.36|449.96|452.61|450.21|452.61|450.21|452.36|449.96|0
1642771350000|2022-01-21 13:22:30|452.2|449.8|451.22|448.82|452.2|449.8|451.22|448.82|0
1642771360000|2022-01-21 13:22:40|451.71|449.31|451.71|449.31|451.87|449.47|451.71|449.31|0
1642771370000|2022-01-21 13:22:50|451.87|449.47|451.71|449.31|452.04|449.64|451.71|449.31|0
1642771380000|2022-01-21 13:23:00|451.87|449.47|451.87|449.47|452.2|449.8|451.87|449.47|0
1642771390000|2022-01-21 13:23:10|451.71|449.31|451.55|449.15|451.71|449.31|451.55|449.15|0
1642771400000|2022-01-21 13:23:20|451.39|448.99|451.06|448.66|451.39|448.99|451.06|448.66|0
1642771410000|2022-01-21 13:23:30|450.57|448.17|450.57|448.17|450.57|448.17|450.25|447.85|0
1642771420000|2022-01-21 13:23:40|450.41|448.01|450.41|448.01|450.57|448.17|450.25|447.85|0
1642771430000|2022-01-21 13:23:50|450.57|448.17|450.41|448.01|450.57|448.17|450.25|447.85|0
1642771440000|2022-01-21 13:24:00|450.09|447.69|450.74|448.34|450.74|448.34|450.09|447.69|0
1642771450000|2022-01-21 13:24:10|450.57|448.17|451.06|448.66|451.06|448.66|450.57|448.17|0
1642771460000|2022-01-21 13:24:20|450.9|448.5|450.98|448.58|451.06|448.66|450.9|448.5|0
1642771470000|2022-01-21 13:24:30|450.9|448.5|451.06|448.66|451.06|448.66|450.9|448.5|0
1642771480000|2022-01-21 13:24:40|450.66|448.26|450.74|448.34|450.74|448.34|450.57|448.17|0
1642771490000|2022-01-21 13:24:50|450.9|448.5|450.9|448.5|451.06|448.66|450.9|448.5|0
1642771500000|2022-01-21 13:25:00|450.74|448.34|450.74|448.34|450.74|448.34|450.57|448.17|0
1642771510000|2022-01-21 13:25:10|450.9|448.5|450.74|448.34|450.9|448.5|450.57|448.17|0
1642771520000|2022-01-21 13:25:20|450.9|448.5|450.74|448.34|451.22|448.82|450.74|448.34|0
1642771530000|2022-01-21 13:25:30|450.9|448.5|450.41|448.01|450.9|448.5|450.41|448.01|0
1642771540000|2022-01-21 13:25:40|450.25|447.85|450.25|447.85|450.25|447.85|450.25|447.85|0
1642771550000|2022-01-21 13:25:50|450.09|447.69|450.74|448.34|450.74|448.34|450.09|447.69|0
1642771560000|2022-01-21 13:26:00|450.5|448.1|450.9|448.5|450.9|448.5|450.25|447.85|0
1642771570000|2022-01-21 13:26:10|450.57|448.17|450.41|448.01|450.57|448.17|450.41|448.01|0
1642771580000|2022-01-21 13:26:20|450.57|448.17|450.57|448.17|450.57|448.17|450.57|448.17|0
1642771590000|2022-01-21 13:26:30|450.66|448.26|450.9|448.5|450.9|448.5|450.66|448.26|0
1642771600000|2022-01-21 13:26:40|451.22|448.82|451.22|448.82|451.38|448.98|451.22|448.82|0
1642771610000|2022-01-21 13:26:50|451.06|448.66|451.22|448.82|451.38|448.98|451.06|448.66|0
1642771620000|2022-01-21 13:27:00|450.9|448.5|450.74|448.34|451.06|448.66|450.57|448.17|0
1642771630000|2022-01-21 13:27:10|450.57|448.17|450.25|447.85|450.57|448.17|450.25|447.85|0
1642771640000|2022-01-21 13:27:20|450.66|448.26|450.74|448.34|450.74|448.34|450.66|448.26|0
1642771650000|2022-01-21 13:27:30|450.41|448.01|450.57|448.17|450.57|448.17|450.25|447.85|0
1642771660000|2022-01-21 13:27:40|450.41|448.01|450.41|448.01|450.41|448.01|450.33|447.93|0
1642771670000|2022-01-21 13:27:50|450.33|447.93|450.41|448.01|450.41|448.01|450.25|447.85|0
1642771680000|2022-01-21 13:28:00|450.5|448.1|450.41|448.01|450.5|448.1|450.41|448.01|0
1642771690000|2022-01-21 13:28:10|450.33|447.93|450.33|447.93|450.41|448.01|450.25|447.85|0
1642771700000|2022-01-21 13:28:20|450.41|448.01|450.57|448.17|450.57|448.17|450.41|448.01|0
1642771710000|2022-01-21 13:28:30|450.41|448.01|450.57|448.17|450.57|448.17|450.41|448.01|0
1642771720000|2022-01-21 13:28:40|450.73|448.33|450.73|448.33|450.73|448.33|450.73|448.33|0
1642771730000|2022-01-21 13:28:50|450.9|448.5|450.73|448.33|450.9|448.5|450.73|448.33|0
1642771740000|2022-01-21 13:29:00|450.41|448.01|450.57|448.17|450.57|448.17|450.09|447.69|0
1642771750000|2022-01-21 13:29:10|450.25|447.85|450.25|447.85|450.25|447.85|450.25|447.85|0
1642771760000|2022-01-21 13:29:20|450.41|448.01|450.9|448.5|450.9|448.5|450.41|448.01|0
1642771770000|2022-01-21 13:29:30|451.06|448.66|451.38|448.98|451.55|449.15|451.06|448.66|0
1642771780000|2022-01-21 13:29:40|451.55|449.15|451.55|449.15|451.55|449.15|451.55|449.15|0
1642771790000|2022-01-21 13:29:50|451.71|449.31|451.63|449.23|451.71|449.31|451.38|448.98|0
1642771800000|2022-01-21 13:30:00|451.55|449.15|451.06|448.66|451.55|449.15|451.06|448.66|0
1642771810000|2022-01-21 13:30:10|451.22|448.82|451.22|448.82|451.22|448.82|451.14|448.74|0
1642771820000|2022-01-21 13:30:20|451.14|448.74|451.14|448.74|451.14|448.74|451.14|448.74|0
1642771830000|2022-01-21 13:30:30|451.38|448.98|451.63|449.23|451.63|449.23|451.38|448.98|0
1642771840000|2022-01-21 13:30:40|452.19|449.79|452.19|449.79|452.19|449.79|451.95|449.55|0
1642771850000|2022-01-21 13:30:50|452.52|450.12|452.19|449.79|452.52|450.12|452.19|449.79|0
1642771860000|2022-01-21 13:31:00|452.12|449.72|452.52|450.12|452.52|450.12|452.12|449.72|0
1642771870000|2022-01-21 13:31:10|452.36|449.96|452.36|449.96|452.36|449.96|452.36|449.96|0
1642771880000|2022-01-21 13:31:20|452.52|450.12|452.36|449.96|452.52|450.12|452.36|449.96|0
1642771890000|2022-01-21 13:31:30|452.52|450.12|452.93|450.53|452.93|450.53|452.52|450.12|0
1642771900000|2022-01-21 13:31:40|453.17|450.77|453.17|450.77|453.17|450.77|453.01|450.61|0
1642771910000|2022-01-21 13:31:50|453.33|450.93|453.17|450.77|453.33|450.93|453.01|450.61|0
1642771920000|2022-01-21 13:32:00|453.33|450.93|453.17|450.77|453.33|450.93|453.17|450.77|0
1642771930000|2022-01-21 13:32:10|453.01|450.61|453.17|450.77|453.17|450.77|453.01|450.61|0
1642771940000|2022-01-21 13:32:20|453.33|450.93|453.49|451.09|453.49|451.09|453.33|450.93|0
1642771950000|2022-01-21 13:32:30|453.66|451.26|453.66|451.26|453.66|451.26|453.49|451.09|0
1642771960000|2022-01-21 13:32:40|453.49|451.09|453.01|450.61|453.49|451.09|453.01|450.61|0
1642771970000|2022-01-21 13:32:50|452.84|450.44|452.84|450.44|452.84|450.44|452.84|450.44|0
1642771980000|2022-01-21 13:33:00|452.68|450.28|452.19|449.79|452.68|450.28|452.03|449.63|0
1642771990000|2022-01-21 13:33:10|452.03|449.63|451.71|449.31|452.03|449.63|451.71|449.31|0
1642772000000|2022-01-21 13:33:20|451.79|449.39|451.71|449.31|451.79|449.39|451.54|449.14|0
1642772010000|2022-01-21 13:33:30|451.54|449.14|451.38|448.98|451.54|449.14|451.38|448.98|0
1642772020000|2022-01-21 13:33:40|451.22|448.82|451.54|449.14|451.54|449.14|451.06|448.66|0
1642772030000|2022-01-21 13:33:50|451.47|449.07|451.38|448.98|451.47|449.07|451.38|448.98|0
1642772040000|2022-01-21 13:34:00|451.47|449.07|451.71|449.31|451.71|449.31|451.47|449.07|0
1642772050000|2022-01-21 13:34:10|451.87|449.47|452.36|449.96|452.36|449.96|451.87|449.47|0
1642772060000|2022-01-21 13:34:20|452.68|450.28|453.33|450.93|453.33|450.93|452.68|450.28|0
1642772070000|2022-01-21 13:34:30|453.49|451.09|454.8|452.4|454.8|452.4|453.49|451.09|0
1642772080000|2022-01-21 13:34:40|454.47|452.07|454.31|451.91|454.47|452.07|454.31|451.91|0
1642772090000|2022-01-21 13:34:50|454.47|452.07|454.8|452.4|454.8|452.4|454.47|452.07|0
1642772100000|2022-01-21 13:35:00|455.04|452.64|454.63|452.23|455.04|452.64|454.63|452.23|0
1642772110000|2022-01-21 13:35:10|454.31|451.91|454.63|452.23|454.63|452.23|454.31|451.91|0
1642772120000|2022-01-21 13:35:20|454.56|452.16|454.14|451.74|454.56|452.16|454.14|451.74|0
1642772130000|2022-01-21 13:35:30|454.31|451.91|454.14|451.74|454.31|451.91|454.14|451.74|0
1642772140000|2022-01-21 13:35:40|454.31|451.91|454.31|451.91|454.47|452.07|454.31|451.91|0
1642772150000|2022-01-21 13:35:50|453.98|451.58|453.98|451.58|453.98|451.58|453.49|451.09|0
1642772160000|2022-01-21 13:36:00|453.82|451.42|453.9|451.5|453.98|451.58|453.82|451.42|0
1642772170000|2022-01-21 13:36:10|453.82|451.42|454.47|452.07|454.47|452.07|453.66|451.26|0
1642772180000|2022-01-21 13:36:20|453.49|451.09|453.49|451.09|453.49|451.09|453.33|450.93|0
1642772190000|2022-01-21 13:36:30|453.42|451.02|453.66|451.26|453.66|451.26|453.42|451.02|0
1642772200000|2022-01-21 13:36:40|453.49|451.09|453.49|451.09|453.49|451.09|453.49|451.09|0
1642772210000|2022-01-21 13:36:50|453.66|451.26|452.52|450.12|453.66|451.26|452.52|450.12|0
1642772220000|2022-01-21 13:37:00|452.35|449.95|452.19|449.79|452.52|450.12|452.19|449.79|0
1642772230000|2022-01-21 13:37:10|452.03|449.63|452.19|449.79|452.19|449.79|452.03|449.63|0
1642772240000|2022-01-21 13:37:20|452.03|449.63|452.19|449.79|452.19|449.79|452.03|449.63|0
1642772250000|2022-01-21 13:37:30|452.03|449.63|452.19|449.79|452.19|449.79|452.03|449.63|0
1642772260000|2022-01-21 13:37:40|452.35|449.95|451.87|449.47|452.35|449.95|451.87|449.47|0
1642772270000|2022-01-21 13:37:50|451.71|449.31|451.95|449.55|451.95|449.55|451.71|449.31|0
1642772280000|2022-01-21 13:38:00|452.68|450.28|452.84|450.44|452.84|450.44|452.68|450.28|0
1642772290000|2022-01-21 13:38:10|452.52|450.12|451.7|449.3|452.52|450.12|451.54|449.14|0
1642772300000|2022-01-21 13:38:20|451.54|449.14|451.7|449.3|451.7|449.3|451.54|449.14|0
1642772310000|2022-01-21 13:38:30|451.79|449.39|451.54|449.14|451.79|449.39|451.54|449.14|0
1642772320000|2022-01-21 13:38:40|451.38|448.98|451.54|449.14|451.54|449.14|451.38|448.98|0
1642772330000|2022-01-21 13:38:50|451.38|448.98|451.38|448.98|451.54|449.14|451.38|448.98|0
1642772340000|2022-01-21 13:39:00|451.3|448.9|451.22|448.82|451.3|448.9|451.06|448.66|0
1642772350000|2022-01-21 13:39:10|451.06|448.66|451.06|448.66|451.06|448.66|450.89|448.49|0
1642772360000|2022-01-21 13:39:20|451.14|448.74|451.06|448.66|451.14|448.74|451.06|448.66|0
1642772370000|2022-01-21 13:39:30|450.89|448.49|450.82|448.42|451.06|448.66|450.82|448.42|0
1642772380000|2022-01-21 13:39:40|450.57|448.17|449.92|447.52|450.57|448.17|449.92|447.52|0
1642772390000|2022-01-21 13:39:50|449.76|447.36|449.44|447.04|449.76|447.36|449.44|447.04|0
1642772400000|2022-01-21 13:40:00|450.08|447.68|450.33|447.93|450.33|447.93|449.92|447.52|0
1642772410000|2022-01-21 13:40:10|450.41|448.01|450.89|448.49|450.89|448.49|450.41|448.01|0
1642772420000|2022-01-21 13:40:20|450.73|448.33|450.73|448.33|450.89|448.49|450.73|448.33|0
1642772430000|2022-01-21 13:40:30|450.57|448.17|450.24|447.84|450.57|448.17|450.24|447.84|0
1642772440000|2022-01-21 13:40:40|450.33|447.93|450.24|447.84|450.33|447.93|450.24|447.84|0
1642772450000|2022-01-21 13:40:50|450.08|447.68|450.08|447.68|450.08|447.68|450.08|447.68|0
1642772460000|2022-01-21 13:41:00|450.24|447.84|451.05|448.65|451.05|448.65|450.24|447.84|0
1642772470000|2022-01-21 13:41:10|451.22|448.82|451.22|448.82|451.22|448.82|451.05|448.65|0
1642772480000|2022-01-21 13:41:20|451.05|448.65|450.89|448.49|451.05|448.65|450.89|448.49|0
1642772490000|2022-01-21 13:41:30|451.22|448.82|451.05|448.65|451.22|448.82|451.05|448.65|0
1642772500000|2022-01-21 13:41:40|451.14|448.74|450.73|448.33|451.22|448.82|450.73|448.33|0
1642772510000|2022-01-21 13:41:50|450.81|448.41|450.89|448.49|450.89|448.49|450.81|448.41|0
1642772520000|2022-01-21 13:42:00|451.22|448.82|451.22|448.82|451.22|448.82|451.05|448.65|0
1642772530000|2022-01-21 13:42:10|451.05|448.65|450.17|447.77|451.05|448.65|450.17|447.77|0
1642772540000|2022-01-21 13:42:20|450.24|447.84|450.41|448.01|450.41|448.01|450.24|447.84|0
1642772550000|2022-01-21 13:42:30|450.24|447.84|450.57|448.17|450.57|448.17|450.24|447.84|0
1642772560000|2022-01-21 13:42:40|450.41|448.01|451.22|448.82|451.22|448.82|450.24|447.84|0
1642772570000|2022-01-21 13:42:50|451.7|449.3|452.35|449.95|452.35|449.95|451.7|449.3|0
1642772580000|2022-01-21 13:43:00|452.19|449.79|451.54|449.14|452.19|449.79|451.54|449.14|0
1642772590000|2022-01-21 13:43:10|450.89|448.49|450.89|448.49|450.89|448.49|450.73|448.33|0
1642772600000|2022-01-21 13:43:20|450.57|448.17|449.92|447.52|450.57|448.17|449.92|447.52|0
1642772610000|2022-01-21 13:43:30|449.6|447.2|449.27|446.87|449.6|447.2|449.11|446.71|0
1642772620000|2022-01-21 13:43:40|449.43|447.03|450.08|447.68|450.08|447.68|449.43|447.03|0
1642772630000|2022-01-21 13:43:50|450.24|447.84|449.6|447.2|450.24|447.84|449.6|447.2|0
1642772640000|2022-01-21 13:44:00|449.76|447.36|449.92|447.52|449.92|447.52|449.76|447.36|0
1642772650000|2022-01-21 13:44:10|449.76|447.36|450.24|447.84|450.24|447.84|449.76|447.36|0
1642772660000|2022-01-21 13:44:20|450.08|447.68|450.08|447.68|450.24|447.84|450.08|447.68|0
1642772670000|2022-01-21 13:44:30|449.92|447.52|450.08|447.68|450.24|447.84|449.92|447.52|0
1642772680000|2022-01-21 13:44:40|450.24|447.84|450.08|447.68|450.24|447.84|449.92|447.52|0
1642772690000|2022-01-21 13:44:50|450.24|447.84|450.57|448.17|450.57|448.17|450.24|447.84|0
1642772700000|2022-01-21 13:45:00|450.89|448.49|450.73|448.33|451.22|448.82|450.73|448.33|0
1642772710000|2022-01-21 13:45:10|450.57|448.17|450.89|448.49|450.89|448.49|450.57|448.17|0
1642772720000|2022-01-21 13:45:20|450.57|448.17|450.89|448.49|450.89|448.49|450.57|448.17|0
1642772730000|2022-01-21 13:45:30|450.57|448.17|450.89|448.49|450.89|448.49|450.49|448.09|0
1642772740000|2022-01-21 13:45:40|450.73|448.33|450.89|448.49|450.89|448.49|450.57|448.17|0
1642772750000|2022-01-21 13:45:50|450.73|448.33|451.05|448.65|451.05|448.65|450.73|448.33|0
1642772760000|2022-01-21 13:46:00|451.46|449.06|451.22|448.82|451.46|449.06|451.22|448.82|0
1642772770000|2022-01-21 13:46:10|451.38|448.98|450.73|448.33|451.54|449.14|450.73|448.33|0
1642772780000|2022-01-21 13:46:20|450.57|448.17|450.73|448.33|450.73|448.33|450.57|448.17|0
1642772790000|2022-01-21 13:46:30|450.57|448.17|450.73|448.33|450.89|448.49|450.57|448.17|0
1642772800000|2022-01-21 13:46:40|450.57|448.17|450.73|448.33|450.89|448.49|450.57|448.17|0
1642772810000|2022-01-21 13:46:50|450.89|448.49|451.05|448.65|451.05|448.65|450.89|448.49|0
1642772820000|2022-01-21 13:47:00|450.73|448.33|451.21|448.81|451.21|448.81|450.73|448.33|0
1642772830000|2022-01-21 13:47:10|451.05|448.65|451.38|448.98|451.38|448.98|451.05|448.65|0
1642772840000|2022-01-21 13:47:20|451.54|449.14|451.38|448.98|451.7|449.3|451.38|448.98|0
1642772850000|2022-01-21 13:47:30|451.7|449.3|451.86|449.46|451.86|449.46|451.54|449.14|0
1642772860000|2022-01-21 13:47:40|451.7|449.3|451.86|449.46|452.03|449.63|451.7|449.3|0
1642772870000|2022-01-21 13:47:50|451.7|449.3|451.86|449.46|451.86|449.46|451.7|449.3|0
1642772890000|2022-01-21 13:48:10|451.7|449.3|451.7|449.3|451.7|449.3|451.54|449.14|0
1642772900000|2022-01-21 13:48:20|451.54|449.14|451.38|448.98|451.54|449.14|451.38|448.98|0
1642772910000|2022-01-21 13:48:30|451.21|448.81|451.38|448.98|451.38|448.98|451.21|448.81|0
1642772920000|2022-01-21 13:48:40|451.54|449.14|451.7|449.3|451.7|449.3|451.54|449.14|0
1642772930000|2022-01-21 13:48:50|451.86|449.46|451.86|449.46|451.86|449.46|451.7|449.3|0
1642772940000|2022-01-21 13:49:00|451.7|449.3|451.7|449.3|451.7|449.3|451.7|449.3|0
1642772950000|2022-01-21 13:49:10|451.86|449.46|451.54|449.14|451.86|449.46|451.54|449.14|0
1642772960000|2022-01-21 13:49:20|451.62|449.22|451.7|449.3|451.7|449.3|451.62|449.22|0
1642772970000|2022-01-21 13:49:30|451.54|449.14|451.7|449.3|451.7|449.3|451.54|449.14|0
1642772980000|2022-01-21 13:49:40|451.86|449.46|452.03|449.63|452.03|449.63|451.86|449.46|0
1642772990000|2022-01-21 13:49:50|452.19|449.79|452.03|449.63|452.19|449.79|452.03|449.63|0
1642773000000|2022-01-21 13:50:00|451.54|449.14|451.21|448.81|451.54|449.14|451.21|448.81|0
1642773010000|2022-01-21 13:50:10|451.05|448.65|451.86|449.46|451.86|449.46|451.05|448.65|0
1642773020000|2022-01-21 13:50:20|452.19|449.79|452.68|450.28|452.84|450.44|452.19|449.79|0
1642773030000|2022-01-21 13:50:30|452.84|450.44|451.38|448.98|452.84|450.44|451.38|448.98|0
1642773040000|2022-01-21 13:50:40|451.7|449.3|451.7|449.3|451.86|449.46|451.7|449.3|0
1642773050000|2022-01-21 13:50:50|451.86|449.46|452.03|449.63|452.03|449.63|451.7|449.3|0
1642773060000|2022-01-21 13:51:00|452.19|449.79|452.03|449.63|452.19|449.79|452.03|449.63|0
1642773070000|2022-01-21 13:51:10|451.86|449.46|451.7|449.3|451.86|449.46|451.7|449.3|0
1642773080000|2022-01-21 13:51:20|451.86|449.46|452.51|450.11|452.51|450.11|451.86|449.46|0
1642773090000|2022-01-21 13:51:30|452.35|449.95|452.35|449.95|452.35|449.95|452.35|449.95|0
1642773100000|2022-01-21 13:51:40|452.02|449.62|452.19|449.79|452.19|449.79|452.02|449.62|0
1642773110000|2022-01-21 13:51:50|452.02|449.62|452.19|449.79|452.19|449.79|452.02|449.62|0
1642773120000|2022-01-21 13:52:00|452.02|449.62|452.02|449.62|452.02|449.62|451.86|449.46|0
1642773130000|2022-01-21 13:52:10|451.86|449.46|451.7|449.3|451.86|449.46|451.7|449.3|0
1642773140000|2022-01-21 13:52:20|451.38|448.98|451.05|448.65|451.38|448.98|450.89|448.49|0
1642773150000|2022-01-21 13:52:30|450.73|448.33|450.73|448.33|450.73|448.33|450.73|448.33|0
1642773160000|2022-01-21 13:52:40|450.89|448.49|450.89|448.49|450.89|448.49|450.89|448.49|0
1642773170000|2022-01-21 13:52:50|450.56|448.16|450.4|448|450.56|448.16|450.4|448|0
1642773180000|2022-01-21 13:53:00|450.49|448.09|451.21|448.81|451.21|448.81|450.49|448.09|0
1642773190000|2022-01-21 13:53:10|451.38|448.98|451.38|448.98|451.54|449.14|451.21|448.81|0
1642773200000|2022-01-21 13:53:20|451.54|449.14|451.7|449.3|451.7|449.3|451.37|448.97|0
1642773210000|2022-01-21 13:53:30|452.02|449.62|451.86|449.46|452.02|449.62|451.78|449.38|0
1642773220000|2022-01-21 13:53:40|452.11|449.71|452.19|449.79|452.19|449.79|452.02|449.62|0
1642773230000|2022-01-21 13:53:50|452.02|449.62|451.86|449.46|452.02|449.62|451.86|449.46|0
1642773240000|2022-01-21 13:54:00|451.37|448.97|451.7|449.3|451.7|449.3|451.37|448.97|0
1642773250000|2022-01-21 13:54:10|451.46|449.06|452.02|449.62|452.02|449.62|451.46|449.06|0
1642773260000|2022-01-21 13:54:20|452.19|449.79|452.51|450.11|452.67|450.27|452.19|449.79|0
1642773270000|2022-01-21 13:54:30|452.6|450.2|452.67|450.27|452.67|450.27|452.51|450.11|0
1642773280000|2022-01-21 13:54:40|452.6|450.2|452.84|450.44|452.84|450.44|452.6|450.2|0
1642773290000|2022-01-21 13:54:50|452.67|450.27|452.51|450.11|452.67|450.27|452.51|450.11|0
1642773300000|2022-01-21 13:55:00|452.43|450.03|452.35|449.95|452.43|450.03|452.35|449.95|0
1642773310000|2022-01-21 13:55:10|452.51|450.11|452.84|450.44|452.84|450.44|452.51|450.11|0
1642773320000|2022-01-21 13:55:20|452.67|450.27|453|450.6|453|450.6|452.67|450.27|0
1642773330000|2022-01-21 13:55:30|452.84|450.44|452.67|450.27|452.84|450.44|452.67|450.27|0
1642773340000|2022-01-21 13:55:40|452.51|450.11|452.51|450.11|452.51|450.11|452.51|450.11|0
1642773350000|2022-01-21 13:55:50|452.35|449.95|452.51|450.11|452.51|450.11|452.35|449.95|0
1642773360000|2022-01-21 13:56:00|452.67|450.27|452.6|450.2|452.67|450.27|452.51|450.11|0
1642773370000|2022-01-21 13:56:10|452.51|450.11|452.84|450.44|452.84|450.44|452.51|450.11|0
1642773380000|2022-01-21 13:56:20|452.67|450.27|452.84|450.44|452.84|450.44|452.67|450.27|0
1642773390000|2022-01-21 13:56:30|452.92|450.52|452.92|450.52|452.92|450.52|452.92|450.52|0
1642773400000|2022-01-21 13:56:40|453|450.6|452.59|450.19|453|450.6|452.59|450.19|0
1642773410000|2022-01-21 13:56:50|452.19|449.79|451.86|449.46|452.19|449.79|451.86|449.46|0
1642773420000|2022-01-21 13:57:00|451.7|449.3|452.02|449.62|452.02|449.62|451.7|449.3|0
1642773430000|2022-01-21 13:57:10|452.19|449.79|452.67|450.27|452.67|450.27|452.02|449.62|0
1642773440000|2022-01-21 13:57:20|452.35|449.95|452.43|450.03|452.51|450.11|452.35|449.95|0
1642773450000|2022-01-21 13:57:30|452.35|449.95|452.84|450.44|452.84|450.44|452.35|449.95|0
1642773460000|2022-01-21 13:57:40|453|450.6|453|450.6|453|450.6|452.84|450.44|0
1642773470000|2022-01-21 13:57:50|452.84|450.44|452.67|450.27|452.84|450.44|452.67|450.27|0
1642773480000|2022-01-21 13:58:00|452.84|450.44|452.84|450.44|452.84|450.44|452.84|450.44|0
1642773490000|2022-01-21 13:58:10|453|450.6|453|450.6|453.32|450.92|453|450.6|0
1642773500000|2022-01-21 13:58:20|452.84|450.44|453.32|450.92|453.49|451.09|452.84|450.44|0
1642773510000|2022-01-21 13:58:30|453|450.6|452.83|450.43|453|450.6|452.83|450.43|0
1642773520000|2022-01-21 13:58:40|452.67|450.27|452.35|449.95|452.67|450.27|452.35|449.95|0
1642773530000|2022-01-21 13:58:50|451.86|449.46|452.18|449.78|452.18|449.78|451.86|449.46|0
1642773540000|2022-01-21 13:59:00|452.35|449.95|452.18|449.78|452.35|449.95|452.18|449.78|0
1642773550000|2022-01-21 13:59:10|452.35|449.95|452.51|450.11|452.67|450.27|452.35|449.95|0
1642773560000|2022-01-21 13:59:20|452.35|449.95|452.02|449.62|452.35|449.95|452.02|449.62|0
1642773570000|2022-01-21 13:59:30|452.18|449.78|452.18|449.78|452.18|449.78|452.18|449.78|0
1642773580000|2022-01-21 13:59:40|452.02|449.62|452.18|449.78|452.18|449.78|452.02|449.62|0
1642773590000|2022-01-21 13:59:50|452.02|449.62|452.18|449.78|452.18|449.78|452.02|449.62|0
1642773600000|2022-01-21 14:00:00|452.02|449.62|452.18|449.78|452.35|449.95|452.02|449.62|0
1642773610000|2022-01-21 14:00:10|452.51|450.11|452.18|449.78|452.51|450.11|452.18|449.78|0
1642773620000|2022-01-21 14:00:20|451.86|449.46|451.53|449.13|451.86|449.46|451.53|449.13|0
1642773630000|2022-01-21 14:00:30|451.37|448.97|450.72|448.32|451.37|448.97|450.72|448.32|0
1642773640000|2022-01-21 14:00:40|451.05|448.65|450.89|448.49|451.05|448.65|450.89|448.49|0
1642773650000|2022-01-21 14:00:50|450.72|448.32|450.89|448.49|451.05|448.65|450.72|448.32|0
1642773660000|2022-01-21 14:01:00|450.72|448.32|450.56|448.16|450.72|448.32|450.56|448.16|0
1642773670000|2022-01-21 14:01:10|451.21|448.81|450.89|448.49|451.37|448.97|450.89|448.49|0
1642773680000|2022-01-21 14:01:20|450.72|448.32|451.37|448.97|451.37|448.97|450.72|448.32|0
1642773690000|2022-01-21 14:01:30|451.21|448.81|451.05|448.65|451.21|448.81|451.05|448.65|0
1642773700000|2022-01-21 14:01:40|450.97|448.57|451.37|448.97|451.37|448.97|450.97|448.57|0
1642773710000|2022-01-21 14:01:50|451.21|448.81|451.37|448.97|451.37|448.97|451.21|448.81|0
1642773720000|2022-01-21 14:02:00|451.21|448.81|451.53|449.13|451.7|449.3|451.21|448.81|0
1642773730000|2022-01-21 14:02:10|451.7|449.3|451.7|449.3|451.7|449.3|451.37|448.97|0
1642773740000|2022-01-21 14:02:20|451.37|448.97|451.37|448.97|451.53|449.13|451.37|448.97|0
1642773750000|2022-01-21 14:02:30|451.53|449.13|451.53|449.13|451.53|449.13|451.53|449.13|0
1642773760000|2022-01-21 14:02:40|451.37|448.97|451.21|448.81|451.37|448.97|451.21|448.81|0
1642773770000|2022-01-21 14:02:50|451.05|448.65|450.81|448.41|451.05|448.65|450.72|448.32|0
1642773780000|2022-01-21 14:03:00|450.72|448.32|450.4|448|450.72|448.32|450.24|447.84|0
1642773790000|2022-01-21 14:03:10|450.72|448.32|451.21|448.81|451.37|448.97|450.72|448.32|0
1642773800000|2022-01-21 14:03:20|451.37|448.97|451.37|448.97|451.37|448.97|451.21|448.81|0
1642773810000|2022-01-21 14:03:30|451.05|448.65|451.21|448.81|451.21|448.81|451.05|448.65|0
1642773820000|2022-01-21 14:03:40|451.37|448.97|451.21|448.81|451.37|448.97|451.21|448.81|0
1642773830000|2022-01-21 14:03:50|451.29|448.89|451.53|449.13|451.53|449.13|451.29|448.89|0
1642773840000|2022-01-21 14:04:00|451.62|449.22|451.62|449.22|451.62|449.22|451.62|449.22|0
1642773850000|2022-01-21 14:04:10|451.86|449.46|451.7|449.3|451.86|449.46|451.7|449.3|0
1642773860000|2022-01-21 14:04:20|451.86|449.46|451.86|449.46|451.86|449.46|451.53|449.13|0
1642773870000|2022-01-21 14:04:30|452.35|449.95|452.35|449.95|452.35|449.95|452.18|449.78|0
1642773880000|2022-01-21 14:04:40|452.51|450.11|452.67|450.27|452.67|450.27|452.51|450.11|0
1642773890000|2022-01-21 14:04:50|452.43|450.03|453.16|450.76|453.16|450.76|452.43|450.03|0
1642773900000|2022-01-21 14:05:00|453.32|450.92|453.48|451.08|453.48|451.08|453.32|450.92|0
1642773910000|2022-01-21 14:05:10|453.81|451.41|453.81|451.41|453.81|451.41|453.48|451.08|0
1642773920000|2022-01-21 14:05:20|454.3|451.9|454.13|451.73|454.3|451.9|454.13|451.73|0
1642773930000|2022-01-21 14:05:30|454.3|451.9|453.97|451.57|454.3|451.9|453.97|451.57|0
1642773940000|2022-01-21 14:05:40|453.89|451.49|453.65|451.25|453.97|451.57|453.65|451.25|0
1642773950000|2022-01-21 14:05:50|453.81|451.41|454.3|451.9|454.46|452.06|453.81|451.41|0
1642773960000|2022-01-21 14:06:00|454.62|452.22|455.27|452.87|455.44|453.04|454.62|452.22|0
1642773970000|2022-01-21 14:06:10|455.11|452.71|455.93|453.53|455.93|453.53|455.11|452.71|0
1642773980000|2022-01-21 14:06:20|456.09|453.69|456.74|454.34|456.74|454.34|455.93|453.53|0
1642773990000|2022-01-21 14:06:30|457.23|454.83|457.4|455|457.4|455|457.16|454.76|0
1642774000000|2022-01-21 14:06:40|457.23|454.83|457.56|455.16|457.56|455.16|456.74|454.34|0
1642774010000|2022-01-21 14:06:50|457.89|455.49|457.23|454.83|457.89|455.49|457.23|454.83|0
1642774020000|2022-01-21 14:07:00|457.89|455.49|458.54|456.14|458.54|456.14|457.89|455.49|0
1642774030000|2022-01-21 14:07:10|458.87|456.47|458.54|456.14|458.87|456.47|458.54|456.14|0
1642774040000|2022-01-21 14:07:20|458.05|455.65|457.4|455|458.05|455.65|457.4|455|0
1642774050000|2022-01-21 14:07:30|456.83|454.43|457.07|454.67|457.07|454.67|456.83|454.43|0
1642774060000|2022-01-21 14:07:40|457.23|454.83|457.4|455|457.4|455|456.91|454.51|0
1642774070000|2022-01-21 14:07:50|457.56|455.16|457.07|454.67|457.56|455.16|457.07|454.67|0
1642774080000|2022-01-21 14:08:00|456.91|454.51|456.91|454.51|457.07|454.67|456.91|454.51|0
1642774090000|2022-01-21 14:08:10|457.07|454.67|457.4|455|457.4|455|457.07|454.67|0
1642774100000|2022-01-21 14:08:20|457.56|455.16|457.4|455|457.89|455.49|457.4|455|0
1642774110000|2022-01-21 14:08:30|457.23|454.83|457.4|455|457.56|455.16|457.23|454.83|0
1642774120000|2022-01-21 14:08:40|457.23|454.83|457.4|455|457.4|455|457.23|454.83|0
1642774130000|2022-01-21 14:08:50|457.07|454.67|457.23|454.83|457.23|454.83|456.91|454.51|0
1642774140000|2022-01-21 14:09:00|457.07|454.67|457.07|454.67|457.07|454.67|456.74|454.34|0
1642774150000|2022-01-21 14:09:10|457.23|454.83|457.72|455.32|457.72|455.32|457.23|454.83|0
1642774160000|2022-01-21 14:09:20|457.56|455.16|457.4|455|457.56|455.16|457.4|455|0
1642774170000|2022-01-21 14:09:30|457.56|455.16|458.05|455.65|458.05|455.65|457.56|455.16|0
1642774180000|2022-01-21 14:09:40|458.54|456.14|458.87|456.47|459.03|456.63|458.54|456.14|0
1642774190000|2022-01-21 14:09:50|459.36|456.96|458.63|456.23|459.36|456.96|458.63|456.23|0
1642774200000|2022-01-21 14:10:00|458.87|456.47|458.54|456.14|459.36|456.96|458.46|456.06|0
1642774210000|2022-01-21 14:10:10|458.87|456.47|458.71|456.31|458.87|456.47|458.71|456.31|0
1642774220000|2022-01-21 14:10:20|459.03|456.63|458.87|456.47|459.53|457.13|458.87|456.47|0
1642774230000|2022-01-21 14:10:30|458.38|455.98|458.05|455.65|458.38|455.98|458.05|455.65|0
1642774240000|2022-01-21 14:10:40|458.22|455.82|458.05|455.65|458.22|455.82|458.05|455.65|0
1642774250000|2022-01-21 14:10:50|457.89|455.49|458.05|455.65|458.21|455.81|457.89|455.49|0
1642774260000|2022-01-21 14:11:00|457.89|455.49|458.05|455.65|458.05|455.65|457.89|455.49|0
1642774270000|2022-01-21 14:11:10|458.21|455.81|458.38|455.98|458.54|456.14|458.21|455.81|0
1642774280000|2022-01-21 14:11:20|458.21|455.81|458.71|456.31|458.71|456.31|458.21|455.81|0
1642774290000|2022-01-21 14:11:30|458.38|455.98|458.71|456.31|458.71|456.31|458.38|455.98|0
1642774300000|2022-01-21 14:11:40|458.38|455.98|458.87|456.47|458.87|456.47|458.38|455.98|0
1642774310000|2022-01-21 14:11:50|459.03|456.63|459.03|456.63|459.03|456.63|458.38|455.98|0
1642774320000|2022-01-21 14:12:00|458.71|456.31|459.03|456.63|459.03|456.63|458.71|456.31|0
1642774330000|2022-01-21 14:12:10|458.87|456.47|458.79|456.39|459.03|456.63|458.71|456.31|0
1642774340000|2022-01-21 14:12:20|458.54|456.14|459.2|456.8|459.2|456.8|458.54|456.14|0
1642774350000|2022-01-21 14:12:30|459.36|456.96|459.03|456.63|459.36|456.96|459.03|456.63|0
1642774360000|2022-01-21 14:12:40|458.87|456.47|458.63|456.23|459.03|456.63|458.63|456.23|0
1642774370000|2022-01-21 14:12:50|458.54|456.14|458.38|455.98|458.54|456.14|458.38|455.98|0
1642774380000|2022-01-21 14:13:00|458.21|455.81|458.38|455.98|458.38|455.98|458.21|455.81|0
1642774390000|2022-01-21 14:13:10|458.54|456.14|458.38|455.98|458.71|456.31|458.38|455.98|0
1642774400000|2022-01-21 14:13:20|458.21|455.81|457.07|454.67|458.21|455.81|457.07|454.67|0
1642774410000|2022-01-21 14:13:30|457.23|454.83|457.23|454.83|457.56|455.16|457.07|454.67|0
1642774420000|2022-01-21 14:13:40|457.07|454.67|456.74|454.34|457.07|454.67|456.74|454.34|0
1642774430000|2022-01-21 14:13:50|457.07|454.67|457.07|454.67|457.07|454.67|456.91|454.51|0
1642774440000|2022-01-21 14:14:00|457.4|455|457.07|454.67|457.4|455|457.07|454.67|0
1642774450000|2022-01-21 14:14:10|457.4|455|457.56|455.16|457.56|455.16|457.4|455|0
1642774460000|2022-01-21 14:14:20|457.89|455.49|458.05|455.65|458.05|455.65|457.89|455.49|0
1642774470000|2022-01-21 14:14:30|457.89|455.49|457.89|455.49|457.89|455.49|457.72|455.32|0
1642774480000|2022-01-21 14:14:40|457.72|455.32|457.89|455.49|457.89|455.49|457.72|455.32|0
1642774490000|2022-01-21 14:14:50|457.23|454.83|456.9|454.5|457.23|454.83|456.74|454.34|0
1642774500000|2022-01-21 14:15:00|456.74|454.34|456.9|454.5|457.4|455|456.74|454.34|0
1642774510000|2022-01-21 14:15:10|457.07|454.67|456.74|454.34|457.23|454.83|456.74|454.34|0
1642774520000|2022-01-21 14:15:20|456.58|454.18|456.66|454.26|456.66|454.26|456.58|454.18|0
1642774530000|2022-01-21 14:15:30|457.07|454.67|457.4|455|457.4|455|457.07|454.67|0
1642774540000|2022-01-21 14:15:40|457.39|454.99|456.58|454.18|457.39|454.99|456.58|454.18|0
1642774550000|2022-01-21 14:15:50|456.25|453.85|455.92|453.52|456.25|453.85|455.76|453.36|0
1642774560000|2022-01-21 14:16:00|455.76|453.36|455.76|453.36|456.09|453.69|455.76|453.36|0
1642774570000|2022-01-21 14:16:10|456.09|453.69|455.92|453.52|456.09|453.69|455.92|453.52|0
1642774580000|2022-01-21 14:16:20|456.09|453.69|455.76|453.36|456.09|453.69|455.76|453.36|0
1642774590000|2022-01-21 14:16:30|456.09|453.69|456.25|453.85|456.25|453.85|455.76|453.36|0
1642774600000|2022-01-21 14:16:40|456.58|454.18|456.58|454.18|456.58|454.18|456.58|454.18|0
1642774610000|2022-01-21 14:16:50|456.41|454.01|456.41|454.01|456.41|454.01|456.09|453.69|0
1642774620000|2022-01-21 14:17:00|456.58|454.18|456.25|453.85|456.58|454.18|456.25|453.85|0
1642774630000|2022-01-21 14:17:10|456.41|454.01|456.25|453.85|456.58|454.18|456.25|453.85|0
1642774640000|2022-01-21 14:17:20|456.09|453.69|456.41|454.01|456.41|454.01|456.09|453.69|0
1642774650000|2022-01-21 14:17:30|456.58|454.18|456.41|454.01|456.58|454.18|456.25|453.85|0
1642774660000|2022-01-21 14:17:40|456.58|454.18|456.74|454.34|456.74|454.34|456.41|454.01|0
1642774670000|2022-01-21 14:17:50|457.23|454.83|457.56|455.16|457.56|455.16|457.23|454.83|0
1642774680000|2022-01-21 14:18:00|457.72|455.32|457.72|455.32|457.89|455.49|457.72|455.32|0
1642774690000|2022-01-21 14:18:10|457.56|455.16|457.23|454.83|457.56|455.16|457.23|454.83|0
1642774700000|2022-01-21 14:18:20|457.39|454.99|457.72|455.32|457.72|455.32|457.39|454.99|0
1642774710000|2022-01-21 14:18:30|458.05|455.65|457.56|455.16|458.05|455.65|457.56|455.16|0
1642774720000|2022-01-21 14:18:40|457.72|455.32|457.56|455.16|457.88|455.48|457.56|455.16|0
1642774730000|2022-01-21 14:18:50|457.72|455.32|458.05|455.65|458.05|455.65|457.72|455.32|0
1642774740000|2022-01-21 14:19:00|458.21|455.81|458.21|455.81|458.38|455.98|458.21|455.81|0
1642774750000|2022-01-21 14:19:10|458.38|455.98|458.54|456.14|458.54|456.14|458.38|455.98|0
1642774760000|2022-01-21 14:19:20|458.87|456.47|458.87|456.47|458.87|456.47|458.54|456.14|0
1642774770000|2022-01-21 14:19:30|458.7|456.3|457.88|455.48|458.7|456.3|457.88|455.48|0
1642774780000|2022-01-21 14:19:40|458.05|455.65|457.72|455.32|458.05|455.65|457.72|455.32|0
1642774790000|2022-01-21 14:19:50|457.88|455.48|457.88|455.48|457.88|455.48|457.88|455.48|0
1642774800000|2022-01-21 14:20:00|457.72|455.32|458.21|455.81|458.21|455.81|457.72|455.32|0
1642774810000|2022-01-21 14:20:10|458.7|456.3|458.05|455.65|458.7|456.3|458.05|455.65|0
1642774820000|2022-01-21 14:20:20|458.21|455.81|457.88|455.48|458.21|455.81|457.88|455.48|0
1642774830000|2022-01-21 14:20:30|457.56|455.16|456.9|454.5|457.56|455.16|456.9|454.5|0
1642774840000|2022-01-21 14:20:40|456.74|454.34|456.25|453.85|456.74|454.34|456.25|453.85|0
1642774850000|2022-01-21 14:20:50|456.41|454.01|456.25|453.85|456.41|454.01|456.25|453.85|0
1642774860000|2022-01-21 14:21:00|456.41|454.01|456.25|453.85|456.58|454.18|456.25|453.85|0
1642774870000|2022-01-21 14:21:10|456.09|453.69|455.92|453.52|456.25|453.85|455.92|453.52|0
1642774880000|2022-01-21 14:21:20|455.76|453.36|455.6|453.2|455.76|453.36|455.6|453.2|0
1642774890000|2022-01-21 14:21:30|455.76|453.36|455.6|453.2|455.76|453.36|455.43|453.03|0
1642774900000|2022-01-21 14:21:40|455.43|453.03|455.92|453.52|455.92|453.52|455.43|453.03|0
1642774910000|2022-01-21 14:21:50|456.09|453.69|456.09|453.69|456.09|453.69|456.09|453.69|0
1642774920000|2022-01-21 14:22:00|455.92|453.52|456.41|454.01|456.74|454.34|455.92|453.52|0
1642774930000|2022-01-21 14:22:10|456.58|454.18|457.23|454.83|457.23|454.83|456.58|454.18|0
1642774940000|2022-01-21 14:22:20|457.15|454.75|457.07|454.67|457.15|454.75|457.07|454.67|0
1642774950000|2022-01-21 14:22:30|457.23|454.83|457.07|454.67|457.23|454.83|457.07|454.67|0
1642774960000|2022-01-21 14:22:40|456.9|454.5|457.23|454.83|457.23|454.83|456.9|454.5|0
1642774970000|2022-01-21 14:22:50|457.39|454.99|457.23|454.83|457.48|455.08|457.23|454.83|0
1642774980000|2022-01-21 14:23:00|457.39|454.99|457.23|454.83|457.72|455.32|457.23|454.83|0
1642774990000|2022-01-21 14:23:10|457.39|454.99|457.39|454.99|457.39|454.99|457.39|454.99|0
1642775000000|2022-01-21 14:23:20|457.72|455.32|457.23|454.83|457.72|455.32|457.23|454.83|0
1642775010000|2022-01-21 14:23:30|457.07|454.67|456.66|454.26|457.07|454.67|456.66|454.26|0
1642775020000|2022-01-21 14:23:40|456.74|454.34|457.07|454.67|457.07|454.67|456.74|454.34|0
1642775030000|2022-01-21 14:23:50|457.23|454.83|457.56|455.16|457.56|455.16|457.23|454.83|0
1642775040000|2022-01-21 14:24:00|457.72|455.32|457.06|454.66|457.72|455.32|457.06|454.66|0
1642775050000|2022-01-21 14:24:10|457.23|454.83|456.74|454.34|457.39|454.99|456.74|454.34|0
1642775060000|2022-01-21 14:24:20|456.5|454.1|456.25|453.85|456.57|454.17|456.25|453.85|0
1642775070000|2022-01-21 14:24:30|456.08|453.68|455.43|453.03|456.08|453.68|455.43|453.03|0
1642775080000|2022-01-21 14:24:40|455.19|452.79|454.45|452.05|455.27|452.87|454.45|452.05|0
1642775090000|2022-01-21 14:24:50|454.62|452.22|454.29|451.89|454.62|452.22|454.29|451.89|0
1642775100000|2022-01-21 14:25:00|453.64|451.24|452.83|450.43|453.8|451.4|452.83|450.43|0
1642775110000|2022-01-21 14:25:10|452.66|450.26|451.36|448.96|452.66|450.26|451.04|448.64|0
1642775120000|2022-01-21 14:25:20|451.2|448.8|451.36|448.96|451.53|449.13|451.2|448.8|0
1642775130000|2022-01-21 14:25:30|451.69|449.29|452.01|449.61|452.01|449.61|451.69|449.29|0
1642775140000|2022-01-21 14:25:40|452.18|449.78|451.2|448.8|452.18|449.78|451.2|448.8|0
1642775150000|2022-01-21 14:25:50|450.39|447.99|451.04|448.64|451.04|448.64|450.39|447.99|0
1642775160000|2022-01-21 14:26:00|450.8|448.4|452.18|449.78|452.18|449.78|450.8|448.4|0
1642775170000|2022-01-21 14:26:10|452.01|449.61|452.5|450.1|452.66|450.26|452.01|449.61|0
1642775180000|2022-01-21 14:26:20|452.66|450.26|452.83|450.43|452.83|450.43|452.58|450.18|0
1642775190000|2022-01-21 14:26:30|453.15|450.75|451.61|449.21|453.15|450.75|451.53|449.13|0
1642775200000|2022-01-21 14:26:40|450.88|448.48|451.36|448.96|451.36|448.96|450.88|448.48|0
1642775210000|2022-01-21 14:26:50|451.04|448.64|450.55|448.15|451.04|448.64|450.39|447.99|0
1642775220000|2022-01-21 14:27:00|450.71|448.31|452.01|449.61|452.01|449.61|450.23|447.83|0
1642775230000|2022-01-21 14:27:10|451.69|449.29|452.17|449.77|452.17|449.77|451.69|449.29|0
1642775240000|2022-01-21 14:27:20|452.5|450.1|452.82|450.42|453.15|450.75|452.5|450.1|0
1642775250000|2022-01-21 14:27:30|452.99|450.59|452.99|450.59|452.99|450.59|452.82|450.42|0
1642775260000|2022-01-21 14:27:40|452.5|450.1|451.53|449.13|452.66|450.26|451.53|449.13|0
1642775270000|2022-01-21 14:27:50|451.2|448.8|450.71|448.31|451.2|448.8|450.71|448.31|0
1642775280000|2022-01-21 14:28:00|450.39|447.99|450.88|448.48|450.88|448.48|450.39|447.99|0
1642775290000|2022-01-21 14:28:10|450.71|448.31|450.88|448.48|451.04|448.64|450.71|448.31|0
1642775300000|2022-01-21 14:28:20|450.39|447.99|450.55|448.15|450.71|448.31|450.39|447.99|0
1642775310000|2022-01-21 14:28:30|450.71|448.31|450.39|447.99|450.88|448.48|450.39|447.99|0
1642775320000|2022-01-21 14:28:40|450.23|447.83|450.23|447.83|450.23|447.83|450.07|447.67|0
1642775330000|2022-01-21 14:28:50|450.71|448.31|451.2|448.8|451.2|448.8|450.64|448.24|0
1642775340000|2022-01-21 14:29:00|451.52|449.12|451.52|449.12|451.69|449.29|451.52|449.12|0
1642775350000|2022-01-21 14:29:10|451.36|448.96|452.01|449.61|452.01|449.61|451.36|448.96|0
1642775360000|2022-01-21 14:29:20|451.52|449.12|450.71|448.31|451.52|449.12|450.71|448.31|0
1642775370000|2022-01-21 14:29:30|450.88|448.48|451.2|448.8|451.2|448.8|450.71|448.31|0
1642775380000|2022-01-21 14:29:40|450.07|447.67|447.96|445.56|450.07|447.67|447.96|445.56|0
1642775390000|2022-01-21 14:29:50|447.16|444.76|446.27|443.87|447.16|444.76|446.19|443.79|0
1642775400000|2022-01-21 14:30:00|446.03|443.63|448.05|445.65|448.05|445.65|445.54|443.14|0
1642775410000|2022-01-21 14:30:10|449.09|446.69|448.93|446.53|449.09|446.69|448.29|445.89|0
1642775420000|2022-01-21 14:30:20|449.9|447.5|448.29|445.89|449.9|447.5|448.29|445.89|0
1642775430000|2022-01-21 14:30:30|448.93|446.53|448.12|445.72|449.42|447.02|448.12|445.72|0
1642775440000|2022-01-21 14:30:40|447.64|445.24|450.06|447.66|450.06|447.66|447.64|445.24|0
1642775450000|2022-01-21 14:30:50|449.42|447.02|449.42|447.02|450.06|447.66|449.42|447.02|0
1642775460000|2022-01-21 14:31:00|449.09|446.69|447.15|444.75|449.09|446.69|446.83|444.43|0
1642775470000|2022-01-21 14:31:10|446.67|444.27|445.54|443.14|446.67|444.27|445.54|443.14|0
1642775480000|2022-01-21 14:31:20|446.03|443.63|447.15|444.75|447.15|444.75|445.54|443.14|0
1642775490000|2022-01-21 14:31:30|447.8|445.4|446.03|443.63|447.8|445.4|446.03|443.63|0
1642775500000|2022-01-21 14:31:40|446.35|443.95|445.87|443.47|446.35|443.95|444.9|442.5|0
1642775510000|2022-01-21 14:31:50|444.58|442.18|445.38|442.98|445.95|443.55|444.58|442.18|0
1642775520000|2022-01-21 14:32:00|445.22|442.82|445.87|443.47|445.87|443.47|445.22|442.82|0
1642775530000|2022-01-21 14:32:10|446.03|443.63|445.79|443.39|446.19|443.79|445.38|442.98|0
1642775540000|2022-01-21 14:32:20|446.35|443.95|446.51|444.11|446.67|444.27|446.35|443.95|0
1642775550000|2022-01-21 14:32:30|446.67|444.27|446.35|443.95|446.99|444.59|446.35|443.95|0
1642775560000|2022-01-21 14:32:40|446.83|444.43|446.83|444.43|446.83|444.43|446.51|444.11|0
1642775570000|2022-01-21 14:32:50|448.44|446.04|447.31|444.91|448.44|446.04|447.31|444.91|0
1642775580000|2022-01-21 14:33:00|447.47|445.07|445.39|442.99|447.47|445.07|445.39|442.99|0
1642775590000|2022-01-21 14:33:10|447.31|444.91|446.03|443.63|447.31|444.91|446.03|443.63|0
1642775600000|2022-01-21 14:33:20|445.39|442.99|445.71|443.31|445.71|443.31|445.23|442.83|0
1642775610000|2022-01-21 14:33:30|445.39|442.99|444.74|442.34|445.39|442.99|444.74|442.34|0
1642775620000|2022-01-21 14:33:40|444.99|442.59|443.55|441.15|444.99|442.59|443.55|441.15|0
1642775630000|2022-01-21 14:33:50|443.78|441.38|443.23|440.83|444.1|441.7|443.23|440.83|0
1642775640000|2022-01-21 14:34:00|442.83|440.43|440.94|438.54|444.59|442.19|440.94|438.54|0
1642775650000|2022-01-21 14:34:10|441.42|439.02|441.26|438.86|441.42|439.02|441.26|438.86|0
1642775660000|2022-01-21 14:34:20|441.58|439.18|441.58|439.18|441.58|439.18|440.78|438.38|0
1642775670000|2022-01-21 14:34:30|440.94|438.54|439.5|437.1|440.94|438.54|439.5|437.1|0
1642775680000|2022-01-21 14:34:40|439.66|437.26|438.7|436.3|439.66|437.26|438.7|436.3|0
1642775690000|2022-01-21 14:34:50|439.02|436.62|439.98|437.58|439.98|437.58|439.02|436.62|0
1642775700000|2022-01-21 14:35:00|440.78|438.38|439.5|437.1|440.78|438.38|439.5|437.1|0
1642775710000|2022-01-21 14:35:10|440.62|438.22|440.3|437.9|440.62|438.22|440.3|437.9|0
1642775720000|2022-01-21 14:35:20|440.46|438.06|440.62|438.22|440.94|438.54|440.46|438.06|0
1642775730000|2022-01-21 14:35:30|441.1|438.7|442.7|440.3|442.7|440.3|441.1|438.7|0
1642775740000|2022-01-21 14:35:40|444.47|442.07|444.31|441.91|444.79|442.39|444.31|441.91|0
1642775750000|2022-01-21 14:35:50|443.99|441.59|443.5|441.1|443.99|441.59|443.18|440.78|0
1642775760000|2022-01-21 14:36:00|444.39|441.99|443.34|440.94|445.11|442.71|443.34|440.94|0
1642775770000|2022-01-21 14:36:10|443.83|441.43|444.15|441.75|444.15|441.75|443.67|441.27|0
1642775780000|2022-01-21 14:36:20|444.31|441.91|444.95|442.55|444.95|442.55|444.31|441.91|0
1642775790000|2022-01-21 14:36:30|444.31|441.91|444.95|442.55|444.95|442.55|444.31|441.91|0
1642775800000|2022-01-21 14:36:40|445.27|442.87|445.92|443.52|445.92|443.52|445.27|442.87|0
1642775810000|2022-01-21 14:36:50|445.6|443.2|445.27|442.87|445.76|443.36|445.11|442.71|0
1642775820000|2022-01-21 14:37:00|445.84|443.44|444.15|441.75|445.84|443.44|444.15|441.75|0
1642775830000|2022-01-21 14:37:10|444.31|441.91|442.54|440.14|444.63|442.23|442.54|440.14|0
1642775840000|2022-01-21 14:37:20|442.38|439.98|444.63|442.23|444.63|442.23|442.38|439.98|0
1642775850000|2022-01-21 14:37:30|445.27|442.87|446.24|443.84|446.24|443.84|444.79|442.39|0
1642775860000|2022-01-21 14:37:40|446.08|443.68|446.24|443.84|446.4|444|446.08|443.68|0
1642775870000|2022-01-21 14:37:50|446.56|444.16|447.05|444.65|447.37|444.97|446.56|444.16|0
1642775880000|2022-01-21 14:38:00|446.72|444.32|446.89|444.49|447.53|445.13|446.72|444.32|0
1642775890000|2022-01-21 14:38:10|447.37|444.97|447.05|444.65|447.37|444.97|447.05|444.65|0
1642775900000|2022-01-21 14:38:20|447.37|444.97|447.53|445.13|447.69|445.29|446.72|444.32|0
1642775910000|2022-01-21 14:38:30|448.02|445.62|448.02|445.62|448.18|445.78|447.69|445.29|0
1642775920000|2022-01-21 14:38:40|447.69|445.29|448.18|445.78|448.18|445.78|447.37|444.97|0
1642775930000|2022-01-21 14:38:50|448.02|445.62|446.88|444.48|448.34|445.94|446.88|444.48|0
1642775940000|2022-01-21 14:39:00|447.21|444.81|448.02|445.62|448.02|445.62|447.21|444.81|0
1642775950000|2022-01-21 14:39:10|447.85|445.45|448.02|445.62|448.5|446.1|447.85|445.45|0
1642775960000|2022-01-21 14:39:20|447.21|444.81|446.88|444.48|447.53|445.13|446.56|444.16|0
1642775970000|2022-01-21 14:39:30|447.21|444.81|448.66|446.26|448.66|446.26|447.21|444.81|0
1642775980000|2022-01-21 14:39:40|447.85|445.45|448.66|446.26|448.66|446.26|447.85|445.45|0
1642775990000|2022-01-21 14:39:50|449.15|446.75|448.18|445.78|449.15|446.75|447.45|445.05|0
1642776000000|2022-01-21 14:40:00|448.34|445.94|448.02|445.62|448.34|445.94|448.02|445.62|0
1642776010000|2022-01-21 14:40:10|447.85|445.45|448.34|445.94|448.34|445.94|447.53|445.13|0
1642776020000|2022-01-21 14:40:20|447.37|444.97|448.66|446.26|448.82|446.42|447.37|444.97|0
1642776030000|2022-01-21 14:40:30|448.82|446.42|449.63|447.23|449.63|447.23|448.82|446.42|0
1642776040000|2022-01-21 14:40:40|448.66|446.26|448.99|446.59|449.31|446.91|448.66|446.26|0
1642776050000|2022-01-21 14:40:50|448.66|446.26|450.61|448.21|450.61|448.21|448.66|446.26|0
1642776060000|2022-01-21 14:41:00|451.42|449.02|451.42|449.02|451.58|449.18|451.42|449.02|0
1642776070000|2022-01-21 14:41:10|451.74|449.34|452.72|450.32|453.04|450.64|451.74|449.34|0
1642776080000|2022-01-21 14:41:20|452.88|450.48|453.04|450.64|453.37|450.97|452.88|450.48|0
1642776090000|2022-01-21 14:41:30|453.21|450.81|453.04|450.64|453.21|450.81|453.04|450.64|0
1642776100000|2022-01-21 14:41:40|452.88|450.48|452.23|449.83|452.88|450.48|452.07|449.67|0
1642776110000|2022-01-21 14:41:50|452.55|450.15|452.88|450.48|452.88|450.48|452.55|450.15|0
1642776120000|2022-01-21 14:42:00|451.74|449.34|453.04|450.64|453.04|450.64|451.74|449.34|0
1642776130000|2022-01-21 14:42:10|453.2|450.8|453.2|450.8|453.2|450.8|452.55|450.15|0
1642776140000|2022-01-21 14:42:20|452.72|450.32|451.25|448.85|452.72|450.32|451.25|448.85|0
1642776150000|2022-01-21 14:42:30|452.07|449.67|451.58|449.18|452.07|449.67|451.42|449.02|0
1642776160000|2022-01-21 14:42:40|451.74|449.34|450.44|448.04|451.83|449.43|450.44|448.04|0
1642776170000|2022-01-21 14:42:50|450.93|448.53|450.44|448.04|450.93|448.53|450.12|447.72|0
1642776180000|2022-01-21 14:43:00|450.77|448.37|451.74|449.34|451.74|449.34|450.77|448.37|0
1642776190000|2022-01-21 14:43:10|453.04|450.64|454.34|451.94|454.34|451.94|452.88|450.48|0
1642776200000|2022-01-21 14:43:20|454.51|452.11|454.51|452.11|454.67|452.27|454.18|451.78|0
1642776210000|2022-01-21 14:43:30|453.86|451.46|454.83|452.43|454.83|452.43|453.86|451.46|0
1642776220000|2022-01-21 14:43:40|454.34|451.94|454.34|451.94|454.34|451.94|454.34|451.94|0
1642776230000|2022-01-21 14:43:50|454.18|451.78|455.16|452.76|455.16|452.76|454.18|451.78|0
1642776240000|2022-01-21 14:44:00|455.65|453.25|455.32|452.92|455.65|453.25|454.83|452.43|0
1642776250000|2022-01-21 14:44:10|455.65|453.25|455.16|452.76|455.65|453.25|454.76|452.36|0
1642776260000|2022-01-21 14:44:20|454.83|452.43|455.65|453.25|455.65|453.25|454.83|452.43|0
1642776270000|2022-01-21 14:44:30|455|452.6|456.14|453.74|456.14|453.74|455|452.6|0
1642776280000|2022-01-21 14:44:40|455.98|453.58|457.28|454.88|457.28|454.88|455.98|453.58|0
1642776290000|2022-01-21 14:44:50|456.96|454.56|457.45|455.05|457.78|455.38|456.96|454.56|0
1642776300000|2022-01-21 14:45:00|457.28|454.88|457.94|455.54|457.94|455.54|457.28|454.88|0
1642776310000|2022-01-21 14:45:10|457.78|455.38|457.94|455.54|458.1|455.7|457.78|455.38|0
1642776320000|2022-01-21 14:45:20|458.1|455.7|458.43|456.03|458.52|456.12|458.1|455.7|0
1642776330000|2022-01-21 14:45:30|457.78|455.38|454.83|452.43|457.78|455.38|454.83|452.43|0
1642776340000|2022-01-21 14:45:40|454.51|452.11|454.02|451.62|454.67|452.27|454.02|451.62|0
1642776350000|2022-01-21 14:45:50|453.2|450.8|453.53|451.13|453.69|451.29|453.2|450.8|0
1642776360000|2022-01-21 14:46:00|454.02|451.62|452.06|449.66|454.02|451.62|452.06|449.66|0
1642776370000|2022-01-21 14:46:10|451.74|449.34|450.77|448.37|452.72|450.32|450.77|448.37|0
1642776380000|2022-01-21 14:46:20|450.28|447.88|450.77|448.37|450.77|448.37|449.96|447.56|0
1642776390000|2022-01-21 14:46:30|449.79|447.39|449.15|446.75|450.12|447.72|449.15|446.75|0
1642776400000|2022-01-21 14:46:40|449.47|447.07|447.53|445.13|449.47|447.07|446.88|444.48|0
1642776410000|2022-01-21 14:46:50|447.85|445.45|449.14|446.74|449.14|446.74|447.85|445.45|0
1642776420000|2022-01-21 14:47:00|448.82|446.42|447.37|444.97|448.82|446.42|446.4|444|0
1642776430000|2022-01-21 14:47:10|447.53|445.13|447.53|445.13|447.53|445.13|446.72|444.32|0
1642776440000|2022-01-21 14:47:20|446.4|444|446.08|443.68|446.4|444|445.43|443.03|0
1642776450000|2022-01-21 14:47:30|445.43|443.03|444.95|442.55|445.43|443.03|444.95|442.55|0
1642776460000|2022-01-21 14:47:40|445.19|442.79|445.43|443.03|445.43|443.03|445.19|442.79|0
1642776470000|2022-01-21 14:47:50|445.91|443.51|446.08|443.68|446.32|443.92|445.91|443.51|0
1642776480000|2022-01-21 14:48:00|446.56|444.16|447.04|444.64|447.37|444.97|446.56|444.16|0
1642776490000|2022-01-21 14:48:10|447.37|444.97|447.45|445.05|448.01|445.61|447.37|444.97|0
1642776500000|2022-01-21 14:48:20|447.53|445.13|447.37|444.97|447.69|445.29|447.37|444.97|0
1642776510000|2022-01-21 14:48:30|448.01|445.61|447.69|445.29|448.01|445.61|447.04|444.64|0
1642776520000|2022-01-21 14:48:40|448.82|446.42|449.31|446.91|449.31|446.91|448.82|446.42|0
1642776530000|2022-01-21 14:48:50|449.14|446.74|449.14|446.74|449.79|447.39|449.14|446.74|0
1642776540000|2022-01-21 14:49:00|449.47|447.07|449.31|446.91|449.63|447.23|449.31|446.91|0
1642776550000|2022-01-21 14:49:10|449.47|447.07|452.39|449.99|452.39|449.99|449.47|447.07|0
1642776560000|2022-01-21 14:49:20|452.71|450.31|452.06|449.66|452.71|450.31|452.06|449.66|0
1642776570000|2022-01-21 14:49:30|451.74|449.34|450.6|448.2|452.55|450.15|450.28|447.88|0
1642776580000|2022-01-21 14:49:40|450.44|448.04|451.34|448.94|451.34|448.94|450.44|448.04|0
1642776590000|2022-01-21 14:49:50|450.6|448.2|448.82|446.42|450.6|448.2|448.82|446.42|0
1642776600000|2022-01-21 14:50:00|449.95|447.55|448.01|445.61|449.95|447.55|448.01|445.61|0
1642776610000|2022-01-21 14:50:10|447.85|445.45|448.66|446.26|448.66|446.26|447.85|445.45|0
1642776620000|2022-01-21 14:50:20|446.88|444.48|448.17|445.77|448.17|445.77|446.88|444.48|0
1642776630000|2022-01-21 14:50:30|448.66|446.26|449.47|447.07|449.47|447.07|448.66|446.26|0
1642776640000|2022-01-21 14:50:40|450.28|447.88|451.17|448.77|451.17|448.77|450.28|447.88|0
1642776650000|2022-01-21 14:50:50|451.09|448.69|451.82|449.42|451.82|449.42|450.44|448.04|0
1642776660000|2022-01-21 14:51:00|452.23|449.83|453.53|451.13|453.53|451.13|452.23|449.83|0
1642776670000|2022-01-21 14:51:10|453.69|451.29|454.67|452.27|454.67|452.27|453.69|451.29|0
1642776680000|2022-01-21 14:51:20|454.51|452.11|454.18|451.78|454.51|452.11|454.18|451.78|0
1642776690000|2022-01-21 14:51:30|454.67|452.27|454.83|452.43|454.83|452.43|454.5|452.1|0
1642776700000|2022-01-21 14:51:40|454.75|452.35|454.67|452.27|454.75|452.35|454.67|452.27|0
1642776710000|2022-01-21 14:51:50|454.02|451.62|454.67|452.27|454.67|452.27|454.02|451.62|0
1642776720000|2022-01-21 14:52:00|454.83|452.43|455.48|453.08|455.65|453.25|454.83|452.43|0
1642776730000|2022-01-21 14:52:10|455.32|452.92|455.48|453.08|455.48|453.08|455.32|452.92|0
1642776740000|2022-01-21 14:52:20|454.75|452.35|453.53|451.13|454.75|452.35|453.53|451.13|0
1642776750000|2022-01-21 14:52:30|453.69|451.29|454.02|451.62|454.02|451.62|453.69|451.29|0
1642776760000|2022-01-21 14:52:40|454.34|451.94|453.69|451.29|454.34|451.94|453.53|451.13|0
1642776770000|2022-01-21 14:52:50|453.85|451.45|453.85|451.45|453.85|451.45|453.85|451.45|0
1642776780000|2022-01-21 14:53:00|454.34|451.94|455.08|452.68|455.08|452.68|454.34|451.94|0
1642776790000|2022-01-21 14:53:10|455.32|452.92|456.63|454.23|456.63|454.23|455.32|452.92|0
1642776800000|2022-01-21 14:53:20|453.79|451.39|458.24|455.84|458.24|455.84|453.79|451.39|0
1642776810000|2022-01-21 14:53:30|457.75|455.35|456.57|454.17|457.91|455.51|456.57|454.17|0
1642776820000|2022-01-21 14:53:40|456.25|453.85|455.76|453.36|456.25|453.85|455.76|453.36|0
1642776830000|2022-01-21 14:53:50|456.08|453.68|455.92|453.52|456.25|453.85|455.92|453.52|0
1642776840000|2022-01-21 14:54:00|455.43|453.03|454.94|452.54|455.43|453.03|454.94|452.54|0
1642776850000|2022-01-21 14:54:10|454.61|452.21|456.41|454.01|456.41|454.01|454.61|452.21|0
1642776860000|2022-01-21 14:54:20|455.76|453.36|456.08|453.68|456.41|454.01|455.43|453.03|0
1642776870000|2022-01-21 14:54:30|456.41|454.01|456.74|454.34|456.74|454.34|456.41|454.01|0
1642776880000|2022-01-21 14:54:40|456.57|454.17|455.92|453.52|456.57|454.17|455.92|453.52|0
1642776890000|2022-01-21 14:54:50|456.25|453.85|456.08|453.68|456.25|453.85|455.76|453.36|0
1642776900000|2022-01-21 14:55:00|457.23|454.83|455.76|453.36|457.23|454.83|455.76|453.36|0
1642776910000|2022-01-21 14:55:10|454.28|451.88|455.43|453.03|455.43|453.03|454.28|451.88|0
1642776920000|2022-01-21 14:55:20|455.92|453.52|455.68|453.28|455.92|453.52|455.68|453.28|0
1642776930000|2022-01-21 14:55:30|456.08|453.68|456.33|453.93|456.41|454.01|456.08|453.68|0
1642776940000|2022-01-21 14:55:40|457.39|454.99|457.23|454.83|457.39|454.99|456.74|454.34|0
1642776950000|2022-01-21 14:55:50|456.9|454.5|458.38|455.98|458.38|455.98|456.9|454.5|0
1642776960000|2022-01-21 14:56:00|459.04|456.64|458.21|455.81|459.04|456.64|458.21|455.81|0
1642776970000|2022-01-21 14:56:10|459.04|456.64|458.21|455.81|459.2|456.8|458.21|455.81|0
1642776980000|2022-01-21 14:56:20|458.38|455.98|458.21|455.81|458.79|456.39|458.21|455.81|0
1642776990000|2022-01-21 14:56:30|458.87|456.47|459.04|456.64|459.2|456.8|458.87|456.47|0
1642777000000|2022-01-21 14:56:40|459.37|456.97|459.86|457.46|459.86|457.46|459.37|456.97|0
1642777010000|2022-01-21 14:56:50|459.2|456.8|458.87|456.47|459.78|457.38|458.87|456.47|0
1642777020000|2022-01-21 14:57:00|458.54|456.14|459.04|456.64|459.04|456.64|458.54|456.14|0
1642777030000|2022-01-21 14:57:10|458.87|456.47|458.54|456.14|459.2|456.8|458.54|456.14|0
1642777040000|2022-01-21 14:57:20|459.2|456.8|459.12|456.72|459.53|457.13|459.04|456.64|0
1642777050000|2022-01-21 14:57:30|459.2|456.8|459.53|457.13|459.53|457.13|459.2|456.8|0
1642777060000|2022-01-21 14:57:40|459.2|456.8|459.36|456.96|459.36|456.96|459.04|456.64|0
1642777070000|2022-01-21 14:57:50|459.04|456.64|459.12|456.72|459.12|456.72|459.04|456.64|0
1642777080000|2022-01-21 14:58:00|458.87|456.47|456.25|453.85|458.87|456.47|456.25|453.85|0
1642777090000|2022-01-21 14:58:10|456.9|454.5|457.39|454.99|457.39|454.99|456.9|454.5|0
1642777100000|2022-01-21 14:58:20|457.56|455.16|458.87|456.47|458.87|456.47|457.56|455.16|0
1642777110000|2022-01-21 14:58:30|458.71|456.31|458.71|456.31|459.29|456.89|458.71|456.31|0
1642777120000|2022-01-21 14:58:40|458.54|456.14|458.3|455.9|458.54|456.14|458.05|455.65|0
1642777130000|2022-01-21 14:58:50|458.54|456.14|458.05|455.65|458.54|456.14|457.56|455.16|0
1642777140000|2022-01-21 14:59:00|458.38|455.98|456.57|454.17|458.38|455.98|456.57|454.17|0
1642777150000|2022-01-21 14:59:10|457.56|455.16|458.54|456.14|458.54|456.14|457.56|455.16|0
1642777160000|2022-01-21 14:59:20|458.38|455.98|458.87|456.47|458.87|456.47|458.05|455.65|0
1642777170000|2022-01-21 14:59:30|458.21|455.81|457.72|455.32|458.87|456.47|457.72|455.32|0
1642777180000|2022-01-21 14:59:40|457.56|455.16|456.57|454.17|457.89|455.49|456.57|454.17|0
1642777190000|2022-01-21 14:59:50|457.23|454.83|456.25|453.85|457.23|454.83|456.25|453.85|0
1642777200000|2022-01-21 15:00:00|457.39|454.99|454.77|452.37|457.39|454.99|454.77|452.37|0
1642777210000|2022-01-21 15:00:10|454.61|452.21|455.59|453.19|455.59|453.19|454.2|451.8|0
1642777220000|2022-01-21 15:00:20|454.77|452.37|452.98|450.58|454.77|452.37|452.98|450.58|0
1642777230000|2022-01-21 15:00:30|453.63|451.23|453.14|450.74|453.63|451.23|453.14|450.74|0
1642777240000|2022-01-21 15:00:40|454.45|452.05|455.1|452.7|455.1|452.7|454.45|452.05|0
1642777250000|2022-01-21 15:00:50|455.59|453.19|456.74|454.34|456.74|454.34|455.26|452.86|0
1642777260000|2022-01-21 15:01:00|457.06|454.66|458.38|455.98|458.87|456.47|457.06|454.66|0
1642777270000|2022-01-21 15:01:10|459.03|456.63|460.19|457.79|460.19|457.79|459.03|456.63|0
1642777280000|2022-01-21 15:01:20|461.17|458.77|462.5|460.1|462.5|460.1|461.17|458.77|0
1642777290000|2022-01-21 15:01:30|463.16|460.76|462.66|460.26|463.32|460.92|462.66|460.26|0
1642777300000|2022-01-21 15:01:40|462.5|460.1|462.66|460.26|462.66|460.26|461.83|459.43|0
1642777310000|2022-01-21 15:01:50|463.32|460.92|463.49|461.09|463.49|461.09|462.99|460.59|0
1642777320000|2022-01-21 15:02:00|463.82|461.42|462.33|459.93|463.82|461.42|462|459.6|0
1642777330000|2022-01-21 15:02:10|462|459.6|462.16|459.76|462.16|459.76|461.83|459.43|0
1642777340000|2022-01-21 15:02:20|462.66|460.26|460.84|458.44|462.66|460.26|460.84|458.44|0
1642777350000|2022-01-21 15:02:30|461.83|459.43|462.99|460.59|462.99|460.59|461.83|459.43|0
1642777360000|2022-01-21 15:02:40|463.16|460.76|463.32|460.92|463.82|461.42|462.99|460.59|0
1642777370000|2022-01-21 15:02:50|462.99|460.59|460.72|458.32|462.99|460.59|460.72|458.32|0
1642777380000|2022-01-21 15:03:00|461.05|458.65|461.13|458.73|461.13|458.73|460.05|457.65|0
1642777390000|2022-01-21 15:03:10|461.3|458.9|461.63|459.23|461.88|459.48|461.3|458.9|0
1642777400000|2022-01-21 15:03:20|461.54|459.14|462.68|460.28|462.85|460.45|461.54|459.14|0
1642777410000|2022-01-21 15:03:30|463.35|460.95|463.7|461.3|463.87|461.47|463.35|460.95|0
1642777420000|2022-01-21 15:03:40|464.03|461.63|464.56|462.16|464.56|462.16|463.95|461.55|0
1642777430000|2022-01-21 15:03:50|464.06|461.66|463.4|461|464.06|461.66|463.07|460.67|0
1642777440000|2022-01-21 15:04:00|463.9|461.5|465.37|462.97|465.37|462.97|463.9|461.5|0
1642777450000|2022-01-21 15:04:10|463.23|460.83|464.71|462.31|464.71|462.31|463.23|460.83|0
1642777460000|2022-01-21 15:04:20|464.88|462.48|464.88|462.48|464.88|462.48|464.88|462.48|0
1642777470000|2022-01-21 15:04:30|464.55|462.15|465.21|462.81|465.21|462.81|464.55|462.15|0
1642777480000|2022-01-21 15:04:40|465.54|463.14|465.46|463.06|466.03|463.63|465.46|463.06|0
1642777490000|2022-01-21 15:04:50|465.7|463.3|465.21|462.81|465.7|463.3|465.21|462.81|0
1642777500000|2022-01-21 15:05:00|465.04|462.64|464.05|461.65|465.04|462.64|463.07|460.67|0
1642777510000|2022-01-21 15:05:10|463.07|460.67|463.23|460.83|463.56|461.16|463.07|460.67|0
1642777520000|2022-01-21 15:05:20|463.56|461.16|464.71|462.31|464.71|462.31|463.56|461.16|0
1642777530000|2022-01-21 15:05:30|465.21|462.81|464.55|462.15|465.21|462.81|464.22|461.82|0
1642777540000|2022-01-21 15:05:40|464.38|461.98|463.89|461.49|464.38|461.98|463.89|461.49|0
1642777550000|2022-01-21 15:05:50|464.22|461.82|463.89|461.49|464.22|461.82|463.89|461.49|0
1642777560000|2022-01-21 15:06:00|464.22|461.82|462.74|460.34|464.38|461.98|462.74|460.34|0
1642777570000|2022-01-21 15:06:10|461.1|458.7|461.26|458.86|462.41|460.01|461.1|458.7|0
1642777580000|2022-01-21 15:06:20|461.1|458.7|459.38|456.98|461.1|458.7|459.38|456.98|0
1642777590000|2022-01-21 15:06:30|457.83|455.43|458.48|456.08|458.64|456.24|457.83|455.43|0
1642777600000|2022-01-21 15:06:40|458.64|456.24|459.3|456.9|459.3|456.9|458.32|455.92|0
1642777610000|2022-01-21 15:06:50|458.32|455.92|459.3|456.9|459.3|456.9|458.32|455.92|0
1642777620000|2022-01-21 15:07:00|460.28|457.88|461.26|458.86|461.26|458.86|460.28|457.88|0
1642777630000|2022-01-21 15:07:10|461.75|459.35|461.75|459.35|461.75|459.35|461.75|459.35|0
1642777640000|2022-01-21 15:07:20|462.08|459.68|462.57|460.17|462.57|460.17|462.08|459.68|0
1642777650000|2022-01-21 15:07:30|462.41|460.01|462.08|459.68|462.74|460.34|462.08|459.68|0
1642777660000|2022-01-21 15:07:40|461.92|459.52|462.41|460.01|462.41|460.01|461.92|459.52|0
1642777670000|2022-01-21 15:07:50|462.57|460.17|461.75|459.35|462.9|460.5|461.75|459.35|0
1642777680000|2022-01-21 15:08:00|462|459.6|462.9|460.5|462.9|460.5|462|459.6|0
1642777690000|2022-01-21 15:08:10|462.74|460.34|462.9|460.5|462.99|460.59|462.57|460.17|0
1642777700000|2022-01-21 15:08:20|461.75|459.35|462.25|459.85|462.25|459.85|461.75|459.35|0
1642777710000|2022-01-21 15:08:30|462.08|459.68|461.75|459.35|462.08|459.68|461.75|459.35|0
1642777720000|2022-01-21 15:08:40|460.12|457.72|461.26|458.86|461.26|458.86|460.12|457.72|0
1642777730000|2022-01-21 15:08:50|461.1|458.7|463.32|460.92|463.32|460.92|461.1|458.7|0
1642777740000|2022-01-21 15:09:00|462.41|460.01|464.71|462.31|464.71|462.31|462.41|460.01|0
1642777750000|2022-01-21 15:09:10|465.04|462.64|465.04|462.64|465.04|462.64|464.88|462.48|0
1642777760000|2022-01-21 15:09:20|464.71|462.31|465.04|462.64|465.37|462.97|464.55|462.15|0
1642777770000|2022-01-21 15:09:30|465.2|462.8|464.88|462.48|465.2|462.8|464.88|462.48|0
1642777780000|2022-01-21 15:09:40|464.55|462.15|463.39|460.99|464.55|462.15|462.9|460.5|0
1642777790000|2022-01-21 15:09:50|462.41|460.01|462.33|459.93|462.41|460.01|462.08|459.68|0
1642777800000|2022-01-21 15:10:00|463.39|460.99|465.04|462.64|465.04|462.64|463.39|460.99|0
1642777810000|2022-01-21 15:10:10|465.7|463.3|465.53|463.13|465.7|463.3|465.53|463.13|0
1642777820000|2022-01-21 15:10:20|464.87|462.47|465.04|462.64|465.37|462.97|464.22|461.82|0
1642777830000|2022-01-21 15:10:30|465.53|463.13|466.19|463.79|466.19|463.79|465.53|463.13|0
1642777840000|2022-01-21 15:10:40|466.36|463.96|466.52|464.12|466.52|464.12|465.37|462.97|0
1642777850000|2022-01-21 15:10:50|466.44|464.04|466.52|464.12|466.85|464.45|466.44|464.04|0
1642777860000|2022-01-21 15:11:00|467.02|464.62|466.69|464.29|467.02|464.62|466.36|463.96|0
1642777870000|2022-01-21 15:11:10|467.02|464.62|468.51|466.11|468.51|466.11|467.02|464.62|0
1642777880000|2022-01-21 15:11:20|467.84|465.44|467.51|465.11|467.84|465.44|467.35|464.95|0
1642777890000|2022-01-21 15:11:30|468.34|465.94|468.26|465.86|468.34|465.94|467.68|465.28|0
1642777900000|2022-01-21 15:11:40|468.51|466.11|468.34|465.94|468.51|466.11|468.17|465.77|0
1642777910000|2022-01-21 15:11:50|468.51|466.11|468.67|466.27|468.67|466.27|468.34|465.94|0
1642777920000|2022-01-21 15:12:00|468.84|466.44|470.16|467.76|470.16|467.76|468.84|466.44|0
1642777930000|2022-01-21 15:12:10|470.33|467.93|471.82|469.42|471.82|469.42|470.33|467.93|0
1642777940000|2022-01-21 15:12:20|470.99|468.59|472.46|470.06|472.46|470.06|470.99|468.59|0
1642777950000|2022-01-21 15:12:30|472.79|470.39|470.9|468.5|472.79|470.39|469.91|467.51|0
1642777960000|2022-01-21 15:12:40|470.57|468.17|470.9|468.5|471.24|468.84|470.57|468.17|0
1642777970000|2022-01-21 15:12:50|469.74|467.34|469.24|466.84|469.74|467.34|469.08|466.68|0
1642777980000|2022-01-21 15:13:00|470.24|467.84|470.16|467.76|470.24|467.84|469.74|467.34|0
1642777990000|2022-01-21 15:13:10|469.74|467.34|470.9|468.5|470.9|468.5|469.74|467.34|0
1642778000000|2022-01-21 15:13:20|470.4|468|469.41|467.01|470.57|468.17|469.41|467.01|0
1642778010000|2022-01-21 15:13:30|469.74|467.34|469.57|467.17|469.74|467.34|469.08|466.68|0
1642778020000|2022-01-21 15:13:40|469.91|467.51|470.24|467.84|470.4|468|469.91|467.51|0
1642778030000|2022-01-21 15:13:50|469.41|467.01|470.07|467.67|470.07|467.67|469.41|467.01|0
1642778040000|2022-01-21 15:14:00|469.99|467.59|470.16|467.76|470.16|467.76|469.74|467.34|0
1642778050000|2022-01-21 15:14:10|470.4|468|470.57|468.17|470.57|468.17|470.24|467.84|0
1642778060000|2022-01-21 15:14:20|470.4|468|469.91|467.51|470.57|468.17|469.91|467.51|0
1642778070000|2022-01-21 15:14:30|469.57|467.17|469.91|467.51|469.91|467.51|469.41|467.01|0
1642778080000|2022-01-21 15:14:40|468.41|466.01|469.07|466.67|469.07|466.67|467.91|465.51|0
1642778090000|2022-01-21 15:14:50|469.24|466.84|469.41|467.01|469.41|467.01|468.24|465.84|0
1642778100000|2022-01-21 15:15:00|469.74|467.34|469.24|466.84|469.74|467.34|468.74|466.34|0
1642778110000|2022-01-21 15:15:10|468.91|466.51|468.24|465.84|469.07|466.67|468|465.6|0
1642778120000|2022-01-21 15:15:20|467.75|465.35|466.75|464.35|467.75|465.35|466.75|464.35|0
1642778130000|2022-01-21 15:15:30|467.25|464.85|467.08|464.68|467.75|465.35|467.08|464.68|0
1642778140000|2022-01-21 15:15:40|467.42|465.02|467.5|465.1|467.75|465.35|467.42|465.02|0
1642778150000|2022-01-21 15:15:50|467.67|465.27|467.42|465.02|467.67|465.27|467.25|464.85|0
1642778160000|2022-01-21 15:16:00|467.25|464.85|467.58|465.18|467.75|465.35|467.25|464.85|0
1642778170000|2022-01-21 15:16:10|468.58|466.18|468.08|465.68|468.58|466.18|468.08|465.68|0
1642778180000|2022-01-21 15:16:20|468.74|466.34|468.91|466.51|468.91|466.51|468.58|466.18|0
1642778190000|2022-01-21 15:16:30|469.24|466.84|467.91|465.51|469.24|466.84|467.91|465.51|0
1642778200000|2022-01-21 15:16:40|467.75|465.35|467.58|465.18|467.75|465.35|467.58|465.18|0
1642778210000|2022-01-21 15:16:50|466.26|463.86|466.75|464.35|466.75|464.35|465.59|463.19|0
1642778220000|2022-01-21 15:17:00|467.08|464.68|468.16|465.76|468.16|465.76|467.08|464.68|0
1642778230000|2022-01-21 15:17:10|468.41|466.01|469.57|467.17|469.57|467.17|468.41|466.01|0
1642778240000|2022-01-21 15:17:20|469.9|467.5|469.74|467.34|469.9|467.5|469.74|467.34|0
1642778250000|2022-01-21 15:17:30|469.9|467.5|468.41|466.01|469.9|467.5|468.41|466.01|0
1642778260000|2022-01-21 15:17:40|467.58|465.18|467.75|465.35|467.75|465.35|467.41|465.01|0
1642778270000|2022-01-21 15:17:50|468.08|465.68|467.58|465.18|468.08|465.68|467.58|465.18|0
1642778280000|2022-01-21 15:18:00|467.91|465.51|467.58|465.18|468.24|465.84|467.58|465.18|0
1642778290000|2022-01-21 15:18:10|468.41|466.01|468.08|465.68|468.41|466.01|467.75|465.35|0
1642778300000|2022-01-21 15:18:20|467.91|465.51|465.92|463.52|467.91|465.51|465.92|463.52|0
1642778310000|2022-01-21 15:18:30|466.42|464.02|467.75|465.35|467.75|465.35|466.42|464.02|0
1642778320000|2022-01-21 15:18:40|468.58|466.18|468.08|465.68|468.58|466.18|468.08|465.68|0
1642778330000|2022-01-21 15:18:50|467.91|465.51|469.9|467.5|469.9|467.5|467.91|465.51|0
1642778340000|2022-01-21 15:19:00|470.24|467.84|470.66|468.26|470.66|468.26|470.24|467.84|0
1642778350000|2022-01-21 15:19:10|469.9|467.5|470.07|467.67|470.24|467.84|469.9|467.5|0
1642778360000|2022-01-21 15:19:20|470.32|467.92|469.74|467.34|470.32|467.92|469.74|467.34|0
1642778370000|2022-01-21 15:19:30|470.07|467.67|469.9|467.5|470.07|467.67|469.9|467.5|0
1642778380000|2022-01-21 15:19:40|469.99|467.59|470.4|468|470.4|468|469.99|467.59|0
1642778390000|2022-01-21 15:19:50|469.9|467.5|469.9|467.5|470.24|467.84|469.9|467.5|0
1642778400000|2022-01-21 15:20:00|470.07|467.67|469.74|467.34|470.07|467.67|469.74|467.34|0
1642778410000|2022-01-21 15:20:10|470.24|467.84|470.57|468.17|470.9|468.5|470.24|467.84|0
1642778420000|2022-01-21 15:20:20|470.9|468.5|470.66|468.26|471.23|468.83|470.66|468.26|0
1642778430000|2022-01-21 15:20:30|471.23|468.83|471.57|469.17|471.57|469.17|471.23|468.83|0
1642778440000|2022-01-21 15:20:40|471.32|468.92|471.57|469.17|471.57|469.17|471.07|468.67|0
1642778450000|2022-01-21 15:20:50|471.23|468.83|472.57|470.17|472.73|470.33|471.23|468.83|0
1642778460000|2022-01-21 15:21:00|472.65|470.25|474.07|471.67|474.07|471.67|472.65|470.25|0
1642778470000|2022-01-21 15:21:10|474.41|472.01|474.83|472.43|474.83|472.43|474.41|472.01|0
1642778480000|2022-01-21 15:21:20|475.24|472.84|475.5|473.1|475.5|473.1|475.24|472.84|0
1642778490000|2022-01-21 15:21:30|475.74|473.34|475.74|473.34|476.25|473.85|475.74|473.34|0
1642778500000|2022-01-21 15:21:40|475.58|473.18|476.25|473.85|476.25|473.85|475.58|473.18|0
1642778510000|2022-01-21 15:21:50|476.08|473.68|477.08|474.68|477.08|474.68|476.08|473.68|0
1642778520000|2022-01-21 15:22:00|476.75|474.35|477.42|475.02|477.42|475.02|476.58|474.18|0
1642778530000|2022-01-21 15:22:10|477.76|475.36|478.09|475.69|478.09|475.69|477.76|475.36|0
1642778540000|2022-01-21 15:22:20|477.92|475.52|477.08|474.68|478.09|475.69|477.08|474.68|0
1642778550000|2022-01-21 15:22:30|476.75|474.35|474.51|472.11|476.92|474.52|474.51|472.11|0
1642778560000|2022-01-21 15:22:40|475.02|472.62|479.65|477.25|479.65|477.25|475.02|472.62|0
1642778570000|2022-01-21 15:22:50|479.48|477.08|479.15|476.75|479.48|477.08|478.48|476.08|0
1642778580000|2022-01-21 15:23:00|478.98|476.58|477.81|475.41|478.98|476.58|477.81|475.41|0
1642778590000|2022-01-21 15:23:10|477.64|475.24|478.98|476.58|478.98|476.58|477.64|475.24|0
1642778600000|2022-01-21 15:23:20|479.31|476.91|478.31|475.91|479.48|477.08|478.31|475.91|0
1642778610000|2022-01-21 15:23:30|478.14|475.74|478.64|476.24|478.64|476.24|478.14|475.74|0
1642778620000|2022-01-21 15:23:40|478.81|476.41|478.48|476.08|479.31|476.91|478.48|476.08|0
1642778630000|2022-01-21 15:23:50|478.64|476.24|477.31|474.91|478.64|476.24|477.31|474.91|0
1642778640000|2022-01-21 15:24:00|478.64|476.24|477.81|475.41|478.64|476.24|477.64|475.24|0
1642778650000|2022-01-21 15:24:10|478.14|475.74|476.23|473.83|478.64|476.24|475.4|473|0
1642778660000|2022-01-21 15:24:20|476.64|474.24|476.31|473.91|476.64|474.24|475.98|473.58|0
1642778670000|2022-01-21 15:24:30|475.81|473.41|471.82|469.42|475.81|473.41|471.82|469.42|0
1642778680000|2022-01-21 15:24:40|471.49|469.09|471.16|468.76|472.48|470.08|471.16|468.76|0
1642778690000|2022-01-21 15:24:50|469.84|467.44|471.66|469.26|471.66|469.26|469.84|467.44|0
1642778700000|2022-01-21 15:25:00|472.15|469.75|469.34|466.94|472.15|469.75|469.18|466.78|0
1642778710000|2022-01-21 15:25:10|470.17|467.77|470.5|468.1|470.5|468.1|469.67|467.27|0
1642778720000|2022-01-21 15:25:20|471.16|468.76|470.99|468.59|471.16|468.76|470.99|468.59|0
1642778730000|2022-01-21 15:25:30|471.16|468.76|471.66|469.26|471.66|469.26|470.99|468.59|0
1642778740000|2022-01-21 15:25:40|471.49|469.09|470.66|468.26|471.49|469.09|470.66|468.26|0
1642778750000|2022-01-21 15:25:50|469.84|467.44|470.33|467.93|470.5|468.1|469.67|467.27|0
1642778760000|2022-01-21 15:26:00|470|467.6|469.84|467.44|470|467.6|469.67|467.27|0
1642778770000|2022-01-21 15:26:10|469.34|466.94|469.34|466.94|469.34|466.94|468.68|466.28|0
1642778780000|2022-01-21 15:26:20|468.68|466.28|468.18|465.78|468.84|466.44|468.18|465.78|0
1642778790000|2022-01-21 15:26:30|468.02|465.62|467.85|465.45|468.18|465.78|467.78|465.38|0
1642778800000|2022-01-21 15:26:40|468.02|465.62|466.04|463.64|468.02|465.62|465.88|463.48|0
1642778810000|2022-01-21 15:26:50|466.37|463.97|465.55|463.15|466.37|463.97|465.55|463.15|0
1642778820000|2022-01-21 15:27:00|465.88|463.48|465.22|462.82|465.88|463.48|464.4|462|0
1642778830000|2022-01-21 15:27:10|464.07|461.67|463.74|461.34|464.07|461.67|463.74|461.34|0
1642778840000|2022-01-21 15:27:20|463.25|460.85|462.11|459.71|463.25|460.85|462.11|459.71|0
1642778850000|2022-01-21 15:27:30|461.61|459.21|461.45|459.05|461.78|459.38|461.37|458.97|0
1642778860000|2022-01-21 15:27:40|461.12|458.72|462.27|459.87|462.27|459.87|461.12|458.72|0
1642778870000|2022-01-21 15:27:50|462.76|460.36|463.25|460.85|463.42|461.02|462.76|460.36|0
1642778880000|2022-01-21 15:28:00|463.01|460.61|463.42|461.02|463.42|461.02|462.92|460.52|0
1642778890000|2022-01-21 15:28:10|462.76|460.36|463.58|461.18|463.58|461.18|461.94|459.54|0
1642778900000|2022-01-21 15:28:20|462.92|460.52|463.25|460.85|463.58|461.18|462.92|460.52|0
1642778910000|2022-01-21 15:28:30|463.09|460.69|463.42|461.02|463.5|461.1|463.09|460.69|0
1642778920000|2022-01-21 15:28:40|462.11|459.71|463.25|460.85|463.25|460.85|462.11|459.71|0
1642778930000|2022-01-21 15:28:50|462.92|460.52|463.91|461.51|463.91|461.51|462.92|460.52|0
1642778940000|2022-01-21 15:29:00|463.42|461.02|463.74|461.34|464.07|461.67|463.42|461.02|0
1642778950000|2022-01-21 15:29:10|462.92|460.52|463.41|461.01|463.41|461.01|462.76|460.36|0
1642778960000|2022-01-21 15:29:20|462.76|460.36|463.09|460.69|463.17|460.77|462.76|460.36|0
1642778970000|2022-01-21 15:29:30|467.38|464.98|464.59|462.19|467.38|464.98|464.59|462.19|0
1642778980000|2022-01-21 15:29:40|465.08|462.68|465.91|463.51|465.91|463.51|465.08|462.68|0
1642778990000|2022-01-21 15:29:50|466.24|463.84|466.57|464.17|466.57|464.17|465.41|463.01|0
1642779000000|2022-01-21 15:30:00|465.74|463.34|467.23|464.83|467.23|464.83|465.74|463.34|0
1642779010000|2022-01-21 15:30:10|467.39|464.99|468.38|465.98|468.38|465.98|467.06|464.66|0
1642779020000|2022-01-21 15:30:20|467.56|465.16|467.56|465.16|467.56|465.16|467.23|464.83|0
1642779030000|2022-01-21 15:30:30|466.73|464.33|463.77|461.37|466.73|464.33|463.77|461.37|0
1642779040000|2022-01-21 15:30:40|463.44|461.04|461.88|459.48|463.44|461.04|461.88|459.48|0
1642779050000|2022-01-21 15:30:50|461.47|459.07|460.33|457.93|461.47|459.07|460.33|457.93|0
1642779060000|2022-01-21 15:31:00|460.49|458.09|458.37|455.97|460.49|458.09|458.37|455.97|0
1642779070000|2022-01-21 15:31:10|458.29|455.89|457.88|455.48|458.29|455.89|457.88|455.48|0
1642779080000|2022-01-21 15:31:20|458.2|455.8|456.74|454.34|458.2|455.8|456.74|454.34|0
1642779090000|2022-01-21 15:31:30|456.41|454.01|456.41|454.01|456.57|454.17|456.25|453.85|0
1642779100000|2022-01-21 15:31:40|456.57|454.17|456.9|454.5|456.9|454.5|456.57|454.17|0
1642779110000|2022-01-21 15:31:50|457.06|454.66|455.44|453.04|457.06|454.66|455.44|453.04|0
1642779120000|2022-01-21 15:32:00|456.09|453.69|455.6|453.2|456.09|453.69|455.44|453.04|0
1642779130000|2022-01-21 15:32:10|456.25|453.85|455.92|453.52|456.74|454.34|455.92|453.52|0
1642779140000|2022-01-21 15:32:20|456.09|453.69|457.06|454.66|457.06|454.66|456.09|453.69|0
1642779150000|2022-01-21 15:32:30|457.39|454.99|458.04|455.64|458.04|455.64|457.39|454.99|0
1642779160000|2022-01-21 15:32:40|457.55|455.15|457.23|454.83|457.55|455.15|456.74|454.34|0
1642779170000|2022-01-21 15:32:50|457.06|454.66|456.9|454.5|457.06|454.66|456.57|454.17|0
1642779180000|2022-01-21 15:33:00|457.47|455.07|456.33|453.93|457.47|455.07|456.33|453.93|0
1642779190000|2022-01-21 15:33:10|456.25|453.85|456.74|454.34|456.9|454.5|456.25|453.85|0
1642779200000|2022-01-21 15:33:20|456.9|454.5|455.44|453.04|456.9|454.5|455.44|453.04|0
1642779210000|2022-01-21 15:33:30|454.46|452.06|453.57|451.17|454.46|452.06|453|450.6|0
1642779220000|2022-01-21 15:33:40|453.33|450.93|452.52|450.12|453.33|450.93|452.52|450.12|0
1642779230000|2022-01-21 15:33:50|452.68|450.28|452.19|449.79|452.68|450.28|452.12|449.72|0
1642779240000|2022-01-21 15:34:00|452.84|450.44|451.71|449.31|452.84|450.44|451.71|449.31|0
1642779250000|2022-01-21 15:34:10|452.19|449.79|451.71|449.31|452.44|450.04|451.71|449.31|0
1642779260000|2022-01-21 15:34:20|451.55|449.15|451.87|449.47|451.87|449.47|451.06|448.66|0
1642779270000|2022-01-21 15:34:30|451.22|448.82|451.39|448.99|451.71|449.31|451.22|448.82|0
1642779280000|2022-01-21 15:34:40|450.9|448.5|449.77|447.37|450.9|448.5|449.77|447.37|0
1642779290000|2022-01-21 15:34:50|449.29|446.89|450.58|448.18|450.58|448.18|449.29|446.89|0
1642779300000|2022-01-21 15:35:00|450.74|448.34|450.09|447.69|450.74|448.34|450.09|447.69|0
1642779310000|2022-01-21 15:35:10|450.9|448.5|449.77|447.37|450.9|448.5|449.77|447.37|0
1642779320000|2022-01-21 15:35:20|449.61|447.21|449.13|446.73|449.61|447.21|449.13|446.73|0
1642779330000|2022-01-21 15:35:30|449.05|446.65|448.08|445.68|449.13|446.73|448.08|445.68|0
1642779340000|2022-01-21 15:35:40|448|445.6|448.64|446.24|448.64|446.24|448|445.6|0
1642779350000|2022-01-21 15:35:50|448|445.6|448.8|446.4|448.8|446.4|447.68|445.28|0
1642779360000|2022-01-21 15:36:00|449.45|447.05|449.93|447.53|449.93|447.53|449.45|447.05|0
1642779370000|2022-01-21 15:36:10|450.42|448.02|450.25|447.85|450.58|448.18|450.25|447.85|0
1642779380000|2022-01-21 15:36:20|449.93|447.53|450.42|448.02|450.42|448.02|449.77|447.37|0
1642779390000|2022-01-21 15:36:30|450.09|447.69|450.58|448.18|450.66|448.26|450.09|447.69|0
1642779400000|2022-01-21 15:36:40|450.09|447.69|448.16|445.76|450.09|447.69|448.16|445.76|0
1642779410000|2022-01-21 15:36:50|447.84|445.44|447.2|444.8|447.84|445.44|447.03|444.63|0
1642779420000|2022-01-21 15:37:00|446.64|444.24|446.23|443.83|446.71|444.31|445.91|443.51|0
1642779430000|2022-01-21 15:37:10|445.27|442.87|445.11|442.71|445.43|443.03|445.11|442.71|0
1642779440000|2022-01-21 15:37:20|446.23|443.83|446.55|444.15|446.55|444.15|446.23|443.83|0
1642779450000|2022-01-21 15:37:30|446.39|443.99|446.07|443.67|446.55|444.15|445.91|443.51|0
1642779460000|2022-01-21 15:37:40|447.03|444.63|448.32|445.92|448.32|445.92|447.03|444.63|0
1642779470000|2022-01-21 15:37:50|448.48|446.08|448.32|445.92|448.48|446.08|448.32|445.92|0
1642779480000|2022-01-21 15:38:00|449.45|447.05|450.09|447.69|450.09|447.69|448.96|446.56|0
1642779490000|2022-01-21 15:38:10|448.96|446.56|449.29|446.89|449.29|446.89|448.96|446.56|0
1642779500000|2022-01-21 15:38:20|449.77|447.37|449.61|447.21|450.25|447.85|449.61|447.21|0
1642779510000|2022-01-21 15:38:30|450.25|447.85|450.41|448.01|450.41|448.01|449.93|447.53|0
1642779520000|2022-01-21 15:38:40|450.58|448.18|451.71|449.31|451.71|449.31|450.41|448.01|0
1642779530000|2022-01-21 15:38:50|452.19|449.79|452.35|449.95|452.68|450.28|452.19|449.79|0
1642779540000|2022-01-21 15:39:00|451.31|448.91|454.27|451.87|454.27|451.87|450.41|448.01|0
1642779550000|2022-01-21 15:39:10|453.14|450.74|446.98|444.58|453.14|450.74|446.98|444.58|0
1642779560000|2022-01-21 15:39:20|448.44|446.04|447.27|444.87|448.92|446.52|447.27|444.87|0
1642779570000|2022-01-21 15:39:30|448.92|446.52|449.41|447.01|450.06|447.66|448.92|446.52|0
1642779580000|2022-01-21 15:39:40|449.73|447.33|452.17|449.77|452.17|449.77|449.73|447.33|0
1642779590000|2022-01-21 15:39:50|452.33|449.93|453.14|450.74|453.47|451.07|452.33|449.93|0
1642779600000|2022-01-21 15:40:00|454.12|451.72|456.08|453.68|456.08|453.68|453.63|451.23|0
1642779610000|2022-01-21 15:40:10|455.75|453.35|453.31|450.91|455.75|453.35|453.31|450.91|0
1642779620000|2022-01-21 15:40:20|453.63|451.23|452.17|449.77|453.63|451.23|452.17|449.77|0
1642779630000|2022-01-21 15:40:30|451.84|449.44|453.63|451.23|453.63|451.23|451.84|449.44|0
1642779640000|2022-01-21 15:40:40|452.98|450.58|453.8|451.4|454.12|451.72|452.98|450.58|0
1642779650000|2022-01-21 15:40:50|454.12|451.72|453.8|451.4|454.12|451.72|453.8|451.4|0
1642779660000|2022-01-21 15:41:00|453.63|451.23|452.98|450.58|453.63|451.23|452.98|450.58|0
1642779670000|2022-01-21 15:41:10|452.17|449.77|454.21|451.81|454.45|452.05|451.03|448.63|0
1642779680000|2022-01-21 15:41:20|452.66|450.26|453.8|451.4|453.8|451.4|452.58|450.18|0
1642779690000|2022-01-21 15:41:30|455.59|453.19|455.75|453.35|455.75|453.35|454.94|452.54|0
1642779700000|2022-01-21 15:41:40|456.41|454.01|457.23|454.83|457.23|454.83|456.08|453.68|0
1642779710000|2022-01-21 15:41:50|457.55|455.15|457.88|455.48|458.21|455.81|457.55|455.15|0
1642779720000|2022-01-21 15:42:00|457.72|455.32|458.79|456.39|459.36|456.96|457.72|455.32|0
1642779730000|2022-01-21 15:42:10|459.04|456.64|458.22|455.82|459.04|456.64|458.22|455.82|0
1642779740000|2022-01-21 15:42:20|458.38|455.98|458.38|455.98|458.38|455.98|458.22|455.82|0
1642779750000|2022-01-21 15:42:30|457.89|455.49|458.38|455.98|458.96|456.56|457.89|455.49|0
1642779760000|2022-01-21 15:42:40|458.54|456.14|456.59|454.19|458.54|456.14|454.63|452.23|0
1642779770000|2022-01-21 15:42:50|456.42|454.02|456.59|454.19|456.91|454.51|456.42|454.02|0
1642779780000|2022-01-21 15:43:00|455.77|453.37|455.61|453.21|455.77|453.37|455.45|453.05|0
1642779790000|2022-01-21 15:43:10|456.34|453.94|455.28|452.88|456.34|453.94|455.28|452.88|0
1642779800000|2022-01-21 15:43:20|456.26|453.86|457.4|455|457.4|455|456.26|453.86|0
1642779810000|2022-01-21 15:43:30|457.24|454.84|457.56|455.16|457.56|455.16|456.75|454.35|0
1642779820000|2022-01-21 15:43:40|457.4|455|458.22|455.82|458.38|455.98|457.4|455|0
1642779830000|2022-01-21 15:43:50|457.89|455.49|456.42|454.02|457.89|455.49|456.42|454.02|0
1642779840000|2022-01-21 15:44:00|456.26|453.86|455.45|453.05|456.26|453.86|455.2|452.8|0
1642779850000|2022-01-21 15:44:10|455.77|453.37|457.89|455.49|457.89|455.49|455.77|453.37|0
1642779860000|2022-01-21 15:44:20|457.07|454.67|456.1|453.7|457.07|454.67|456.1|453.7|0
1642779870000|2022-01-21 15:44:30|453.98|451.58|453.66|451.26|453.98|451.58|453.5|451.1|0
1642779880000|2022-01-21 15:44:40|453.82|451.42|453.33|450.93|454.79|452.39|453.33|450.93|0
1642779890000|2022-01-21 15:44:50|454.14|451.74|452.36|449.96|454.14|451.74|452.36|449.96|0
1642779900000|2022-01-21 15:45:00|452.52|450.12|452.85|450.45|452.85|450.45|452.52|450.12|0
1642779910000|2022-01-21 15:45:10|453.01|450.61|454.79|452.39|454.79|452.39|453.01|450.61|0
1642779920000|2022-01-21 15:45:20|454.96|452.56|456.75|454.35|456.75|454.35|454.63|452.23|0
1642779930000|2022-01-21 15:45:30|456.1|453.7|455.93|453.53|456.59|454.19|455.93|453.53|0
1642779940000|2022-01-21 15:45:40|456.1|453.7|456.1|453.7|456.34|453.94|455.77|453.37|0
1642779950000|2022-01-21 15:45:50|455.77|453.37|455.93|453.53|456.59|454.19|455.77|453.37|0
1642779960000|2022-01-21 15:46:00|455.28|452.88|455.45|453.05|455.45|453.05|453.82|451.42|0
1642779970000|2022-01-21 15:46:10|454.79|452.39|455.77|453.37|455.77|453.37|454.79|452.39|0
1642779980000|2022-01-21 15:46:20|456.75|454.35|455.93|453.53|457.16|454.76|455.93|453.53|0
1642779990000|2022-01-21 15:46:30|455.53|453.13|455.77|453.37|455.77|453.37|454.63|452.23|0
1642780000000|2022-01-21 15:46:40|455.93|453.53|456.75|454.35|457.07|454.67|455.93|453.53|0
1642780010000|2022-01-21 15:46:50|455.12|452.72|455.12|452.72|455.12|452.72|454.96|452.56|0
1642780020000|2022-01-21 15:47:00|455.28|452.88|454.14|451.74|455.28|452.88|453.66|451.26|0
1642780030000|2022-01-21 15:47:10|453.49|451.09|454.14|451.74|454.14|451.74|453.49|451.09|0
1642780040000|2022-01-21 15:47:20|452.68|450.28|452.2|449.8|452.68|450.28|452.2|449.8|0
1642780050000|2022-01-21 15:47:30|452.44|450.04|451.87|449.47|452.61|450.21|451.87|449.47|0
1642780060000|2022-01-21 15:47:40|452.12|449.72|451.87|449.47|452.52|450.12|451.87|449.47|0
1642780070000|2022-01-21 15:47:50|451.71|449.31|454.88|452.48|454.88|452.48|451.71|449.31|0
1642780080000|2022-01-21 15:48:00|454.31|451.91|454.63|452.23|454.63|452.23|453.49|451.09|0
1642780090000|2022-01-21 15:48:10|454.14|451.74|452.03|449.63|454.14|451.74|452.03|449.63|0
1642780100000|2022-01-21 15:48:20|452.2|449.8|450.42|448.02|452.2|449.8|450.42|448.02|0
1642780110000|2022-01-21 15:48:30|451.23|448.83|450.42|448.02|451.39|448.99|450.42|448.02|0
1642780120000|2022-01-21 15:48:40|449.77|447.37|449.45|447.05|449.77|447.37|449.45|447.05|0
1642780130000|2022-01-21 15:48:50|449.77|447.37|449.45|447.05|450.09|447.69|448.96|446.56|0
1642780140000|2022-01-21 15:49:00|449.61|447.21|448.64|446.24|449.61|447.21|448.32|445.92|0
1642780150000|2022-01-21 15:49:10|449.29|446.89|448.48|446.08|449.29|446.89|448.48|446.08|0
1642780160000|2022-01-21 15:49:20|448.32|445.92|448.32|445.92|448.64|446.24|448.32|445.92|0
1642780170000|2022-01-21 15:49:30|447.51|445.11|447.19|444.79|448|445.6|447.19|444.79|0
1642780180000|2022-01-21 15:49:40|447.35|444.95|447.03|444.63|447.35|444.95|446.71|444.31|0
1642780190000|2022-01-21 15:49:50|446.55|444.15|446.87|444.47|447.19|444.79|446.55|444.15|0
1642780200000|2022-01-21 15:50:00|445.02|442.62|444.46|442.06|445.02|442.62|444.46|442.06|0
1642780210000|2022-01-21 15:50:10|444.3|441.9|444.62|442.22|445.26|442.86|444.3|441.9|0
1642780220000|2022-01-21 15:50:20|444.3|441.9|443.34|440.94|444.3|441.9|443.34|440.94|0
1642780230000|2022-01-21 15:50:30|443.5|441.1|441.26|438.86|443.5|441.1|441.26|438.86|0
1642780240000|2022-01-21 15:50:40|440.94|438.54|440.46|438.06|440.94|438.54|440.46|438.06|0
1642780250000|2022-01-21 15:50:50|440.78|438.38|438.87|436.47|440.78|438.38|438.87|436.47|0
1642780260000|2022-01-21 15:51:00|438.63|436.23|439.19|436.79|440.62|438.22|438.63|436.23|0
1642780270000|2022-01-21 15:51:10|438.71|436.31|440.14|437.74|440.14|437.74|438.71|436.31|0
1642780280000|2022-01-21 15:51:20|437.44|435.04|440.3|437.9|440.3|437.9|437.44|435.04|0
1642780290000|2022-01-21 15:51:30|439.67|437.27|439.51|437.11|440.46|438.06|439.51|437.11|0
1642780300000|2022-01-21 15:51:40|439.98|437.58|438.79|436.39|439.98|437.58|438.39|435.99|0
1642780310000|2022-01-21 15:51:50|439.19|436.79|438.55|436.15|439.19|436.79|438.55|436.15|0
1642780320000|2022-01-21 15:52:00|438.63|436.23|437.76|435.36|439.43|437.03|437.76|435.36|0
1642780330000|2022-01-21 15:52:10|438.87|436.47|437.12|434.72|438.87|436.47|436.96|434.56|0
1642780340000|2022-01-21 15:52:20|437.36|434.96|437.92|435.52|437.92|435.52|437.36|434.96|0
1642780350000|2022-01-21 15:52:30|438.23|435.83|438.71|436.31|438.71|436.31|438.23|435.83|0
1642780360000|2022-01-21 15:52:40|439.03|436.63|439.67|437.27|439.67|437.27|439.03|436.63|0
1642780370000|2022-01-21 15:52:50|438.07|435.67|439.03|436.63|439.03|436.63|438.07|435.67|0
1642780380000|2022-01-21 15:53:00|439.67|437.27|440.78|438.38|440.78|438.38|439.67|437.27|0
1642780390000|2022-01-21 15:53:10|442.54|440.14|441.9|439.5|442.7|440.3|441.9|439.5|0
1642780400000|2022-01-21 15:53:20|441.42|439.02|440.14|437.74|441.42|439.02|440.14|437.74|0
1642780410000|2022-01-21 15:53:30|440.46|438.06|442.54|440.14|442.54|440.14|440.46|438.06|0
1642780420000|2022-01-21 15:53:40|442.22|439.82|442.86|440.46|442.86|440.46|442.22|439.82|0
1642780430000|2022-01-21 15:53:50|440.94|438.54|442.38|439.98|442.38|439.98|440.94|438.54|0
1642780440000|2022-01-21 15:54:00|442.7|440.3|440.78|438.38|442.7|440.3|440.78|438.38|0
1642780450000|2022-01-21 15:54:10|441.26|438.86|440.86|438.46|441.74|439.34|440.86|438.46|0
1642780460000|2022-01-21 15:54:20|441.26|438.86|440.3|437.9|441.26|438.86|440.3|437.9|0
1642780470000|2022-01-21 15:54:30|439.98|437.58|440.3|437.9|440.3|437.9|439.91|437.51|0
1642780480000|2022-01-21 15:54:40|440.62|438.22|442.54|440.14|442.7|440.3|440.46|438.06|0
1642780490000|2022-01-21 15:54:50|442.7|440.3|442.54|440.14|442.7|440.3|442.38|439.98|0
1642780500000|2022-01-21 15:55:00|443.33|440.93|445.56|443.16|445.56|443.16|443.33|440.93|0
1642780510000|2022-01-21 15:55:10|446.04|443.64|443.81|441.41|446.04|443.64|443.81|441.41|0
1642780520000|2022-01-21 15:55:20|442.78|440.38|442.07|439.67|442.78|440.38|442.07|439.67|0
1642780530000|2022-01-21 15:55:30|442.23|439.83|442.07|439.67|442.23|439.83|441.59|439.19|0
1642780540000|2022-01-21 15:55:40|442.23|439.83|441.11|438.71|442.23|439.83|441.11|438.71|0
1642780550000|2022-01-21 15:55:50|440.79|438.39|439.67|437.27|440.79|438.39|439.67|437.27|0
1642780560000|2022-01-21 15:56:00|439.83|437.43|440.15|437.75|440.47|438.07|439.83|437.43|0
1642780570000|2022-01-21 15:56:10|439.83|437.43|439.2|436.8|440.15|437.75|439.2|436.8|0
1642780580000|2022-01-21 15:56:20|438.88|436.48|438.56|436.16|438.88|436.48|438.08|435.68|0
1642780590000|2022-01-21 15:56:30|439.04|436.64|438.88|436.48|439.67|437.27|438.88|436.48|0
1642780600000|2022-01-21 15:56:40|439.2|436.8|438.72|436.32|439.2|436.8|438.24|435.84|0
1642780610000|2022-01-21 15:56:50|438.88|436.48|439.04|436.64|439.04|436.64|438.56|436.16|0
1642780620000|2022-01-21 15:57:00|440.31|437.91|440.63|438.23|440.79|438.39|440.31|437.91|0
1642780630000|2022-01-21 15:57:10|441.11|438.71|441.75|439.35|441.75|439.35|440.79|438.39|0
1642780640000|2022-01-21 15:57:20|441.27|438.87|441.43|439.03|441.75|439.35|441.27|438.87|0
1642780650000|2022-01-21 15:57:30|441.75|439.35|441.43|439.03|441.75|439.35|441.43|439.03|0
1642780660000|2022-01-21 15:57:40|440.95|438.55|441.27|438.87|441.27|438.87|440.47|438.07|0
1642780670000|2022-01-21 15:57:50|441.11|438.71|441.27|438.87|441.27|438.87|441.11|438.71|0
1642780680000|2022-01-21 15:58:00|441.75|439.35|441.59|439.19|442.39|439.99|441.59|439.19|0
1642780690000|2022-01-21 15:58:10|443.03|440.63|443.19|440.79|443.19|440.79|443.03|440.63|0
1642780700000|2022-01-21 15:58:20|443.03|440.63|444.15|441.75|444.15|441.75|443.03|440.63|0
1642780710000|2022-01-21 15:58:30|444.31|441.91|445.11|442.71|445.11|442.71|444.15|441.75|0
1642780720000|2022-01-21 15:58:40|445.59|443.19|445.75|443.35|445.75|443.35|445.43|443.03|0
1642780730000|2022-01-21 15:58:50|447.2|444.8|446.88|444.48|447.36|444.96|446.88|444.48|0
1642780740000|2022-01-21 15:59:00|446.72|444.32|445.11|442.71|446.72|444.32|444.95|442.55|0
1642780750000|2022-01-21 15:59:10|445.59|443.19|447.68|445.28|447.68|445.28|445.59|443.19|0
1642780760000|2022-01-21 15:59:20|447.52|445.12|446.72|444.32|447.52|445.12|445.91|443.51|0
1642780770000|2022-01-21 15:59:30|445.91|443.51|445.11|442.71|446.24|443.84|445.11|442.71|0
1642780780000|2022-01-21 15:59:40|444.79|442.39|444.47|442.07|444.79|442.39|444.47|442.07|0
1642780790000|2022-01-21 15:59:50|444.31|441.91|443.51|441.11|444.79|442.39|443.51|441.11|0
1642780800000|2022-01-21 16:00:00|443.67|441.27|443.35|440.95|443.67|441.27|442.71|440.31|0
1642780810000|2022-01-21 16:00:10|444.31|441.91|443.99|441.59|445.11|442.71|443.99|441.59|0
1642780820000|2022-01-21 16:00:20|444.15|441.75|443.67|441.27|444.15|441.75|443.51|441.11|0
1642780830000|2022-01-21 16:00:30|443.99|441.59|444.15|441.75|445.52|443.12|443.99|441.59|0
1642780840000|2022-01-21 16:00:40|444.31|441.91|443.83|441.43|444.31|441.91|443.83|441.43|0
1642780850000|2022-01-21 16:00:50|443.67|441.27|445.27|442.87|445.27|442.87|443.67|441.27|0
1642780860000|2022-01-21 16:01:00|444.95|442.55|444.15|441.75|444.95|442.55|444.15|441.75|0
1642780870000|2022-01-21 16:01:10|443.67|441.27|444.55|442.15|444.55|442.15|443.67|441.27|0
1642780880000|2022-01-21 16:01:20|444.31|441.91|443.83|441.43|444.31|441.91|443.83|441.43|0
1642780890000|2022-01-21 16:01:30|443.67|441.27|444.79|442.39|444.95|442.55|443.67|441.27|0
1642780900000|2022-01-21 16:01:40|444.63|442.23|444.63|442.23|444.63|442.23|444.63|442.23|0
1642780910000|2022-01-21 16:01:50|444.47|442.07|445.59|443.19|445.59|443.19|443.51|441.11|0
1642780920000|2022-01-21 16:02:00|446|443.6|445.11|442.71|446|443.6|445.11|442.71|0
1642780930000|2022-01-21 16:02:10|445.59|443.19|446.07|443.67|446.07|443.67|445.59|443.19|0
1642780940000|2022-01-21 16:02:20|446.88|444.48|447.52|445.12|447.84|445.44|446.88|444.48|0
1642780950000|2022-01-21 16:02:30|447.84|445.44|447.84|445.44|448.01|445.61|447.2|444.8|0
1642780960000|2022-01-21 16:02:40|448|445.6|448.65|446.25|448.81|446.41|448|445.6|0
1642780970000|2022-01-21 16:02:50|448.49|446.09|448.81|446.41|449.13|446.73|448.49|446.09|0
1642780980000|2022-01-21 16:03:00|447.68|445.28|447.2|444.8|447.68|445.28|447.2|444.8|0
1642780990000|2022-01-21 16:03:10|446.07|443.67|445.91|443.51|446.23|443.83|445.59|443.19|0
1642781000000|2022-01-21 16:03:20|445.43|443.03|445.91|443.51|446.07|443.67|445.43|443.03|0
1642781010000|2022-01-21 16:03:30|445.59|443.19|444.63|442.23|445.59|443.19|444.63|442.23|0
1642781020000|2022-01-21 16:03:40|444.07|441.67|444.47|442.07|444.79|442.39|444.07|441.67|0
1642781030000|2022-01-21 16:03:50|444.31|441.91|444.31|441.91|444.31|441.91|443.67|441.27|0
1642781040000|2022-01-21 16:04:00|444.79|442.39|445.27|442.87|445.43|443.03|444.79|442.39|0
1642781050000|2022-01-21 16:04:10|445.43|443.03|446.39|443.99|446.72|444.32|445.43|443.03|0
1642781060000|2022-01-21 16:04:20|445.91|443.51|445.59|443.19|445.91|443.51|445.43|443.03|0
1642781070000|2022-01-21 16:04:30|446.72|444.32|445.43|443.03|446.72|444.32|445.43|443.03|0
1642781080000|2022-01-21 16:04:40|444.79|442.39|445.75|443.35|445.75|443.35|444.79|442.39|0
1642781090000|2022-01-21 16:04:50|446|443.6|446.39|443.99|446.56|444.16|446|443.6|0
1642781100000|2022-01-21 16:05:00|445.91|443.51|446.39|443.99|446.56|444.16|445.91|443.51|0
1642781110000|2022-01-21 16:05:10|443.19|440.79|443.51|441.11|443.51|441.11|443.19|440.79|0
1642781120000|2022-01-21 16:05:20|443.83|441.43|445.43|443.03|445.43|443.03|443.83|441.43|0
1642781130000|2022-01-21 16:05:30|444.79|442.39|443.35|440.95|444.79|442.39|443.35|440.95|0
1642781140000|2022-01-21 16:05:40|442.54|440.14|442.22|439.82|443.18|440.78|442.22|439.82|0
1642781150000|2022-01-21 16:05:50|442.38|439.98|440.95|438.55|442.38|439.98|440.95|438.55|0
1642781160000|2022-01-21 16:06:00|440.15|437.75|440.63|438.23|441.27|438.87|440.15|437.75|0
1642781170000|2022-01-21 16:06:10|441.59|439.19|441.27|438.87|441.59|439.19|441.27|438.87|0
1642781180000|2022-01-21 16:06:20|441.35|438.95|442.22|439.82|442.54|440.14|441.35|438.95|0
1642781190000|2022-01-21 16:06:30|442.38|439.98|440.79|438.39|442.38|439.98|440.63|438.23|0
1642781200000|2022-01-21 16:06:40|440.47|438.07|440.47|438.07|440.95|438.55|440.31|437.91|0
1642781210000|2022-01-21 16:06:50|440.31|437.91|439.83|437.43|440.31|437.91|439.83|437.43|0
1642781220000|2022-01-21 16:07:00|438.72|436.32|438.56|436.16|438.72|436.32|438.56|436.16|0
1642781230000|2022-01-21 16:07:10|438.4|436|438|435.6|438.56|436.16|438|435.6|0
1642781240000|2022-01-21 16:07:20|438.56|436.16|437.6|435.2|438.56|436.16|436.97|434.57|0
1642781250000|2022-01-21 16:07:30|437.28|434.88|436.49|434.09|437.28|434.88|436.17|433.77|0
1642781260000|2022-01-21 16:07:40|436.57|434.17|438.4|436|438.4|436|436.57|434.17|0
1642781270000|2022-01-21 16:07:50|438.08|435.68|437.6|435.2|438.08|435.68|437.6|435.2|0
1642781280000|2022-01-21 16:08:00|439.19|436.79|440.15|437.75|441.19|438.79|439.19|436.79|0
1642781290000|2022-01-21 16:08:10|440.31|437.91|439.03|436.63|440.31|437.91|438.87|436.47|0
1642781300000|2022-01-21 16:08:20|439.35|436.95|439.67|437.27|439.99|437.59|439.35|436.95|0
1642781310000|2022-01-21 16:08:30|439.83|437.43|440.39|437.99|440.39|437.99|439.83|437.43|0
1642781320000|2022-01-21 16:08:40|440.79|438.39|440.15|437.75|440.79|438.39|440.15|437.75|0
1642781330000|2022-01-21 16:08:50|439.99|437.59|438.4|436|440.15|437.75|438.4|436|0
1642781340000|2022-01-21 16:09:00|437.76|435.36|438.08|435.68|438.08|435.68|437.6|435.2|0
1642781350000|2022-01-21 16:09:10|439.03|436.63|439.28|436.88|439.28|436.88|439.03|436.63|0
1642781360000|2022-01-21 16:09:20|439.99|437.59|439.03|436.63|439.99|437.59|439.03|436.63|0
1642781370000|2022-01-21 16:09:30|439.19|436.79|437.76|435.36|439.19|436.79|437.76|435.36|0
1642781380000|2022-01-21 16:09:40|438.24|435.84|438.24|435.84|438.24|435.84|438.08|435.68|0
1642781390000|2022-01-21 16:09:50|437.92|435.52|437.76|435.36|438.24|435.84|437.76|435.36|0
1642781400000|2022-01-21 16:10:00|437.6|435.2|438.4|436|438.4|436|437.6|435.2|0
1642781410000|2022-01-21 16:10:10|437.76|435.36|438.24|435.84|438.4|436|437.76|435.36|0
1642781420000|2022-01-21 16:10:20|438.08|435.68|437.6|435.2|438.08|435.68|437.6|435.2|0
1642781430000|2022-01-21 16:10:30|437.44|435.04|437.44|435.04|437.84|435.44|437.44|435.04|0
1642781440000|2022-01-21 16:10:40|437.76|435.36|439.51|437.11|439.51|437.11|437.76|435.36|0
1642781450000|2022-01-21 16:10:50|441.26|438.86|440.47|438.07|441.26|438.86|440.39|437.99|0
1642781460000|2022-01-21 16:11:00|440.79|438.39|442.86|440.46|442.86|440.46|440.63|438.23|0
1642781470000|2022-01-21 16:11:10|442.7|440.3|442.63|440.23|442.7|440.3|442.06|439.66|0
1642781480000|2022-01-21 16:11:20|442.38|439.98|440.94|438.54|442.7|440.3|440.94|438.54|0
1642781490000|2022-01-21 16:11:30|441.42|439.02|441.1|438.7|441.58|439.18|441.1|438.7|0
1642781500000|2022-01-21 16:11:40|440.63|438.23|440.15|437.75|441.1|438.7|440.15|437.75|0
1642781510000|2022-01-21 16:11:50|439.51|437.11|438.87|436.47|439.83|437.43|438.87|436.47|0
1642781520000|2022-01-21 16:12:00|439.67|437.27|439.51|437.11|439.67|437.27|439.19|436.79|0
1642781530000|2022-01-21 16:12:10|440.15|437.75|442.7|440.3|442.7|440.3|440.15|437.75|0
1642781540000|2022-01-21 16:12:20|441.9|439.5|441.1|438.7|441.9|439.5|441.1|438.7|0
1642781550000|2022-01-21 16:12:30|442.22|439.82|442.86|440.46|442.86|440.46|442.22|439.82|0
1642781560000|2022-01-21 16:12:40|443.02|440.62|443.02|440.62|443.18|440.78|443.02|440.62|0
1642781570000|2022-01-21 16:12:50|443.18|440.78|443.66|441.26|443.66|441.26|443.18|440.78|0
1642781580000|2022-01-21 16:13:00|442.7|440.3|442.7|440.3|442.86|440.46|442.7|440.3|0
1642781590000|2022-01-21 16:13:10|442.86|440.46|441.42|439.02|442.86|440.46|441.42|439.02|0
1642781600000|2022-01-21 16:13:20|441.74|439.34|441.42|439.02|441.74|439.34|441.42|439.02|0
1642781610000|2022-01-21 16:13:30|441.74|439.34|442.7|440.3|442.7|440.3|441.74|439.34|0
1642781620000|2022-01-21 16:13:40|442.38|439.98|443.5|441.1|443.5|441.1|442.22|439.82|0
1642781630000|2022-01-21 16:13:50|443.02|440.62|442.7|440.3|443.02|440.62|442.54|440.14|0
1642781640000|2022-01-21 16:14:00|443.98|441.58|443.43|441.03|443.98|441.58|443.43|441.03|0
1642781650000|2022-01-21 16:14:10|444.3|441.9|444.78|442.38|445.59|443.19|444.3|441.9|0
1642781660000|2022-01-21 16:14:20|444.46|442.06|443.18|440.78|444.46|442.06|443.18|440.78|0
1642781670000|2022-01-21 16:14:30|443.34|440.94|443.82|441.42|444.46|442.06|443.34|440.94|0
1642781680000|2022-01-21 16:14:40|443.34|440.94|444.78|442.38|444.78|442.38|443.34|440.94|0
1642781690000|2022-01-21 16:14:50|444.46|442.06|444.3|441.9|444.62|442.22|444.3|441.9|0
1642781700000|2022-01-21 16:15:00|443.5|441.1|443.82|441.42|443.82|441.42|443.18|440.78|0
1642781710000|2022-01-21 16:15:10|442.7|440.3|440.52|438.12|443.02|440.62|440.52|438.12|0
1642781720000|2022-01-21 16:15:20|441.09|438.69|439.81|437.41|441.09|438.69|439.72|437.32|0
1642781730000|2022-01-21 16:15:30|438.76|436.36|438.76|436.36|439.72|437.32|438.76|436.36|0
1642781740000|2022-01-21 16:15:40|439.08|436.68|440.39|437.99|440.39|437.99|439.08|436.68|0
1642781750000|2022-01-21 16:15:50|441.96|439.56|441.8|439.4|441.96|439.56|441.8|439.4|0
1642781760000|2022-01-21 16:16:00|441.48|439.08|443.24|440.84|443.24|440.84|441.48|439.08|0
1642781770000|2022-01-21 16:16:10|443.72|441.32|444.2|441.8|444.2|441.8|443.08|440.68|0
1642781780000|2022-01-21 16:16:20|443.72|441.32|443.72|441.32|443.88|441.48|443.4|441|0
1642781790000|2022-01-21 16:16:30|444.04|441.64|444.2|441.8|444.2|441.8|443.88|441.48|0
1642781800000|2022-01-21 16:16:40|444.36|441.96|444.68|442.28|444.68|442.28|444.2|441.8|0
1642781810000|2022-01-21 16:16:50|442.84|440.44|444.04|441.64|444.2|441.8|442.84|440.44|0
1642781820000|2022-01-21 16:17:00|443.32|440.92|443.24|440.84|443.4|441|443.08|440.68|0
1642781830000|2022-01-21 16:17:10|443.08|440.68|443.24|440.84|443.24|440.84|443.08|440.68|0
1642781840000|2022-01-21 16:17:20|444.04|441.64|443.56|441.16|444.04|441.64|443.56|441.16|0
1642781850000|2022-01-21 16:17:30|442.28|439.88|443.24|440.84|443.24|440.84|442.28|439.88|0
1642781860000|2022-01-21 16:17:40|443.08|440.68|441.8|439.4|443.08|440.68|441.8|439.4|0
1642781870000|2022-01-21 16:17:50|441.48|439.08|440.2|437.8|441.48|439.08|440.04|437.64|0
1642781880000|2022-01-21 16:18:00|440.52|438.12|440.84|438.44|440.84|438.44|440.36|437.96|0
1642781890000|2022-01-21 16:18:10|441|438.6|440.52|438.12|441|438.6|440.44|438.04|0
1642781900000|2022-01-21 16:18:20|441.16|438.76|440.36|437.96|441.16|438.76|440.13|437.73|0
1642781910000|2022-01-21 16:18:30|440.76|438.36|440.36|437.96|440.76|438.36|440.36|437.96|0
1642781920000|2022-01-21 16:18:40|439.88|437.48|440.44|438.04|440.44|438.04|439.56|437.16|0
1642781930000|2022-01-21 16:18:50|440.36|437.96|439.72|437.32|440.36|437.96|439.09|436.69|0
1642781940000|2022-01-21 16:19:00|439.65|437.25|439.88|437.48|439.88|437.48|439.65|437.25|0
1642781950000|2022-01-21 16:19:10|440.6|438.2|440.52|438.12|441.08|438.68|440.36|437.96|0
1642781960000|2022-01-21 16:19:20|440.04|437.64|439.72|437.32|440.36|437.96|439.72|437.32|0
1642781970000|2022-01-21 16:19:30|439.56|437.16|440.04|437.64|440.04|437.64|439.56|437.16|0
1642781980000|2022-01-21 16:19:40|440.2|437.8|440.68|438.28|440.68|438.28|440.04|437.64|0
1642781990000|2022-01-21 16:19:50|440.52|438.12|440.36|437.96|440.52|438.12|440.2|437.8|0
1642782000000|2022-01-21 16:20:00|440.52|438.12|441|438.6|441|438.6|440.52|438.12|0
1642782010000|2022-01-21 16:20:10|440.84|438.44|440.84|438.44|441.32|438.92|440.84|438.44|0
1642782020000|2022-01-21 16:20:20|441.32|438.92|441.16|438.76|441.32|438.92|441|438.6|0
1642782030000|2022-01-21 16:20:30|441.48|439.08|441.64|439.24|441.64|439.24|441.48|439.08|0
1642782040000|2022-01-21 16:20:40|442.44|440.04|440.84|438.44|442.44|440.04|440.84|438.44|0
1642782050000|2022-01-21 16:20:50|440.52|438.12|440.84|438.44|441|438.6|440.52|438.12|0
1642782060000|2022-01-21 16:21:00|440.68|438.28|439.25|436.85|440.68|438.28|439.25|436.85|0
1642782070000|2022-01-21 16:21:10|438.77|436.37|437.5|435.1|438.77|436.37|437.5|435.1|0
1642782080000|2022-01-21 16:21:20|436.7|434.3|434.49|432.09|436.7|434.3|434.49|432.09|0
1642782090000|2022-01-21 16:21:30|434.33|431.93|434.01|431.61|434.33|431.93|434.01|431.61|0
1642782100000|2022-01-21 16:21:40|434.33|431.93|434.65|432.25|434.65|432.25|434.33|431.93|0
1642782110000|2022-01-21 16:21:50|434.49|432.09|434.41|432.01|434.49|432.09|434.41|432.01|0
1642782120000|2022-01-21 16:22:00|434.64|432.24|434.49|432.09|434.8|432.4|434.17|431.77|0
1642782130000|2022-01-21 16:22:10|434.8|432.4|434.49|432.09|434.96|432.56|434.25|431.85|0
1642782140000|2022-01-21 16:22:20|434.64|432.24|434.57|432.17|434.96|432.56|434.33|431.93|0
1642782150000|2022-01-21 16:22:30|434.64|432.24|434.57|432.17|434.64|432.24|434.49|432.09|0
1642782160000|2022-01-21 16:22:40|434.64|432.24|434.64|432.24|434.64|432.24|434.49|432.09|0
1642782170000|2022-01-21 16:22:50|434.33|431.93|433.54|431.14|434.33|431.93|433.54|431.14|0
1642782180000|2022-01-21 16:23:00|433.38|430.98|433.07|430.67|433.38|430.98|432.91|430.51|0
1642782190000|2022-01-21 16:23:10|432.75|430.35|432.99|430.59|432.99|430.59|432.75|430.35|0
1642782200000|2022-01-21 16:23:20|432.59|430.19|432.59|430.19|432.75|430.35|432.59|430.19|0
1642782210000|2022-01-21 16:23:30|432.36|429.96|431.96|429.56|432.36|429.96|431.96|429.56|0
1642782220000|2022-01-21 16:23:40|432.12|429.72|431.17|428.77|432.28|429.88|431.17|428.77|0
1642782230000|2022-01-21 16:23:50|431.65|429.25|431.8|429.4|431.8|429.4|431.65|429.25|0
1642782240000|2022-01-21 16:24:00|431.26|428.86|431.8|429.4|431.8|429.4|431.26|428.86|0
1642782250000|2022-01-21 16:24:10|431.65|429.25|432.12|429.72|432.12|429.72|431.65|429.25|0
1642782260000|2022-01-21 16:24:20|432.43|430.03|432.67|430.27|432.91|430.51|432.43|430.03|0
1642782270000|2022-01-21 16:24:30|432.36|429.96|433.22|430.82|433.22|430.82|432.36|429.96|0
1642782280000|2022-01-21 16:24:40|433.06|430.66|433.06|430.66|433.22|430.82|432.59|430.19|0
1642782290000|2022-01-21 16:24:50|432.59|430.19|433.7|431.3|433.7|431.3|432.59|430.19|0
1642782300000|2022-01-21 16:25:00|433.85|431.45|434.17|431.77|434.17|431.77|433.22|430.82|0
1642782310000|2022-01-21 16:25:10|434.33|431.93|436.39|433.99|436.39|433.99|434.33|431.93|0
1642782320000|2022-01-21 16:25:20|436.47|434.07|435.35|432.95|436.47|434.07|435.35|432.95|0
1642782330000|2022-01-21 16:25:30|435.19|432.79|434.71|432.31|435.19|432.79|434.64|432.24|0
1642782340000|2022-01-21 16:25:40|434.08|431.68|435.03|432.63|435.03|432.63|434.08|431.68|0
1642782350000|2022-01-21 16:25:50|434.55|432.15|435.03|432.63|435.35|432.95|434.55|432.15|0
1642782360000|2022-01-21 16:26:00|434.95|432.55|435.5|433.1|435.5|433.1|434.87|432.47|0
1642782370000|2022-01-21 16:26:10|435.35|432.95|436.14|433.74|436.14|433.74|435.03|432.63|0
1642782380000|2022-01-21 16:26:20|436.06|433.66|435.66|433.26|436.06|433.66|435.66|433.26|0
1642782390000|2022-01-21 16:26:30|434.79|432.39|434.55|432.15|434.87|432.47|434.55|432.15|0
1642782400000|2022-01-21 16:26:40|435.03|432.63|435.35|432.95|435.35|432.95|435.03|432.63|0
1642782410000|2022-01-21 16:26:50|435.98|433.58|436.14|433.74|436.3|433.9|435.98|433.58|0
1642782420000|2022-01-21 16:27:00|436.3|433.9|436.54|434.14|436.94|434.54|435.5|433.1|0
1642782430000|2022-01-21 16:27:10|436.78|434.38|435.98|433.58|436.78|434.38|435.98|433.58|0
1642782440000|2022-01-21 16:27:20|435.35|432.95|436.78|434.38|436.94|434.54|435.35|432.95|0
1642782450000|2022-01-21 16:27:30|435.82|433.42|435.5|433.1|435.82|433.42|435.35|432.95|0
1642782460000|2022-01-21 16:27:40|435.66|433.26|435.9|433.5|435.9|433.5|435.19|432.79|0
1642782470000|2022-01-21 16:27:50|435.66|433.26|435.82|433.42|435.82|433.42|435.66|433.26|0
1642782480000|2022-01-21 16:28:00|435.35|432.95|435.03|432.63|435.35|432.95|434.87|432.47|0
1642782490000|2022-01-21 16:28:10|434.71|432.31|434.87|432.47|434.87|432.47|434.39|431.99|0
1642782500000|2022-01-21 16:28:20|434.71|432.31|434.55|432.15|434.87|432.47|434.55|432.15|0
1642782510000|2022-01-21 16:28:30|434.39|431.99|433.6|431.2|434.39|431.99|433.44|431.04|0
1642782520000|2022-01-21 16:28:40|433.92|431.52|433.76|431.36|433.92|431.52|433.76|431.36|0
1642782530000|2022-01-21 16:28:50|433.6|431.2|433.44|431.04|433.76|431.36|433.44|431.04|0
1642782540000|2022-01-21 16:29:00|434.23|431.83|434.39|431.99|434.39|431.99|433.92|431.52|0
1642782550000|2022-01-21 16:29:10|434.55|432.15|433.44|431.04|434.55|432.15|433.44|431.04|0
1642782560000|2022-01-21 16:29:20|433.76|431.36|433.44|431.04|433.76|431.36|433.28|430.88|0
1642782570000|2022-01-21 16:29:30|433.52|431.12|433.6|431.2|433.92|431.52|433.52|431.12|0
1642782580000|2022-01-21 16:29:40|433.76|431.36|433.6|431.2|433.76|431.36|433.28|430.88|0
1642782590000|2022-01-21 16:29:50|433.12|430.72|432.81|430.41|433.44|431.04|432.81|430.41|0
1642782600000|2022-01-21 16:30:00|433.6|431.2|435.34|432.94|435.34|432.94|433.6|431.2|0
1642782610000|2022-01-21 16:30:10|434.71|432.31|434.55|432.15|434.71|432.31|434.39|431.99|0
1642782620000|2022-01-21 16:30:20|435.03|432.63|435.03|432.63|435.03|432.63|434.55|432.15|0
1642782630000|2022-01-21 16:30:30|435.5|433.1|436.14|433.74|436.14|433.74|435.5|433.1|0
1642782640000|2022-01-21 16:30:40|435.98|433.58|435.5|433.1|435.98|433.58|435.5|433.1|0
1642782650000|2022-01-21 16:30:50|434.71|432.31|434.87|432.47|435.03|432.63|434.71|432.31|0
1642782660000|2022-01-21 16:31:00|434.71|432.31|435.5|433.1|435.5|433.1|434.71|432.31|0
1642782670000|2022-01-21 16:31:10|435.74|433.34|437.25|434.85|437.25|434.85|435.74|433.34|0
1642782680000|2022-01-21 16:31:20|437.73|435.33|439.17|436.77|439.17|436.77|437.73|435.33|0
1642782690000|2022-01-21 16:31:30|439.33|436.93|441.08|438.68|441.08|438.68|439.33|436.93|0
1642782700000|2022-01-21 16:31:40|440.76|438.36|439.8|437.4|440.76|438.36|439.8|437.4|0
1642782710000|2022-01-21 16:31:50|440.6|438.2|441.33|438.93|441.89|439.49|440.6|438.2|0
1642782720000|2022-01-21 16:32:00|441.24|438.84|439.96|437.56|441.24|438.84|439.96|437.56|0
1642782730000|2022-01-21 16:32:10|438.85|436.45|438.37|435.97|438.85|436.45|438.37|435.97|0
1642782740000|2022-01-21 16:32:20|438.53|436.13|438.69|436.29|439.01|436.61|438.53|436.13|0
1642782750000|2022-01-21 16:32:30|437.89|435.49|437.73|435.33|437.89|435.49|437.25|434.85|0
1642782760000|2022-01-21 16:32:40|437.57|435.17|437.57|435.17|437.89|435.49|437.41|435.01|0
1642782770000|2022-01-21 16:32:50|437.41|435.01|436.93|434.53|437.41|435.01|436.93|434.53|0
1642782780000|2022-01-21 16:33:00|437.25|434.85|436.77|434.37|437.25|434.85|436.62|434.22|0
1642782790000|2022-01-21 16:33:10|436.14|433.74|437.57|435.17|437.57|435.17|436.14|433.74|0
1642782800000|2022-01-21 16:33:20|436.77|434.37|437.41|435.01|437.41|435.01|436.77|434.37|0
1642782810000|2022-01-21 16:33:30|437.25|434.85|437.57|435.17|437.57|435.17|437.09|434.69|0
1642782820000|2022-01-21 16:33:40|438.53|436.13|437.41|435.01|438.53|436.13|437.25|434.85|0
1642782830000|2022-01-21 16:33:50|437.09|434.69|437.09|434.69|437.25|434.85|437.09|434.69|0
1642782840000|2022-01-21 16:34:00|436.7|434.3|436.14|433.74|436.7|434.3|436.14|433.74|0
1642782850000|2022-01-21 16:34:10|436.77|434.37|436.46|434.06|436.77|434.37|436.46|434.06|0
1642782860000|2022-01-21 16:34:20|436.61|434.21|436.61|434.21|436.77|434.37|436.61|434.21|0
1642782870000|2022-01-21 16:34:30|437.09|434.69|437.41|435.01|437.41|435.01|437.09|434.69|0
1642782880000|2022-01-21 16:34:40|437.09|434.69|438.05|435.65|438.05|435.65|437.09|434.69|0
1642782890000|2022-01-21 16:34:50|437.09|434.69|436.93|434.53|437.25|434.85|436.61|434.21|0
1642782900000|2022-01-21 16:35:00|436.46|434.06|437.25|434.85|437.25|434.85|435.66|433.26|0
1642782910000|2022-01-21 16:35:10|437.41|435.01|437.89|435.49|438.85|436.45|437.41|435.01|0
1642782920000|2022-01-21 16:35:20|438.05|435.65|436.77|434.37|438.05|435.65|436.77|434.37|0
1642782930000|2022-01-21 16:35:30|436.61|434.21|436.61|434.21|436.61|434.21|435.82|433.42|0
1642782940000|2022-01-21 16:35:40|436.93|434.53|437.25|434.85|437.25|434.85|436.93|434.53|0
1642782950000|2022-01-21 16:35:50|436.77|434.37|438.53|436.13|438.53|436.13|436.77|434.37|0
1642782960000|2022-01-21 16:36:00|438.05|435.65|437.09|434.69|438.05|435.65|437.09|434.69|0
1642782970000|2022-01-21 16:36:10|437.25|434.85|437.57|435.17|437.57|435.17|437.25|434.85|0
1642782980000|2022-01-21 16:36:20|437.89|435.49|438.21|435.81|438.21|435.81|437.89|435.49|0
1642782990000|2022-01-21 16:36:30|438.37|435.97|439.32|436.92|439.32|436.92|438.37|435.97|0
1642783000000|2022-01-21 16:36:40|439.48|437.08|438.05|435.65|439.48|437.08|438.05|435.65|0
1642783010000|2022-01-21 16:36:50|438.69|436.29|438.53|436.13|438.84|436.44|438.53|436.13|0
1642783020000|2022-01-21 16:37:00|438.37|435.97|438.53|436.13|438.69|436.29|438.37|435.97|0
1642783030000|2022-01-21 16:37:10|439.16|436.76|440.12|437.72|440.12|437.72|439.16|436.76|0
1642783040000|2022-01-21 16:37:20|440.44|438.04|440.76|438.36|441.24|438.84|440.44|438.04|0
1642783050000|2022-01-21 16:37:30|441.4|439|442.04|439.64|442.2|439.8|441.4|439|0
1642783060000|2022-01-21 16:37:40|441.88|439.48|443.65|441.25|443.65|441.25|441.72|439.32|0
1642783070000|2022-01-21 16:37:50|443.17|440.77|443.33|440.93|443.49|441.09|443.17|440.77|0
1642783080000|2022-01-21 16:38:00|443.97|441.57|444.54|442.14|444.54|442.14|443.81|441.41|0
1642783090000|2022-01-21 16:38:10|445.58|443.18|446.39|443.99|446.39|443.99|445.58|443.18|0
1642783100000|2022-01-21 16:38:20|445.74|443.34|446.39|443.99|447.19|444.79|445.74|443.34|0
1642783110000|2022-01-21 16:38:30|446.22|443.82|446.39|443.99|446.39|443.99|446.15|443.75|0
1642783120000|2022-01-21 16:38:40|446.71|444.31|447.35|444.95|447.68|445.28|446.55|444.15|0
1642783130000|2022-01-21 16:38:50|447.84|445.44|447.84|445.44|447.84|445.44|447.03|444.63|0
1642783140000|2022-01-21 16:39:00|448|445.6|447.51|445.11|448|445.6|447.19|444.79|0
1642783150000|2022-01-21 16:39:10|447.68|445.28|448|445.6|448.48|446.08|447.68|445.28|0
1642783160000|2022-01-21 16:39:20|447.51|445.11|448.16|445.76|448.16|445.76|447.51|445.11|0
1642783170000|2022-01-21 16:39:30|447.84|445.44|448|445.6|448.48|446.08|447.84|445.44|0
1642783180000|2022-01-21 16:39:40|448.48|446.08|448.97|446.57|448.97|446.57|448.48|446.08|0
1642783190000|2022-01-21 16:39:50|448.32|445.92|448.32|445.92|448.32|445.92|448.32|445.92|0
1642783200000|2022-01-21 16:40:00|448.16|445.76|448.16|445.76|448.16|445.76|447.19|444.79|0
1642783210000|2022-01-21 16:40:10|447.84|445.44|447.51|445.11|447.84|445.44|447.51|445.11|0
1642783220000|2022-01-21 16:40:20|447.68|445.28|447.76|445.36|447.76|445.36|447.51|445.11|0
1642783230000|2022-01-21 16:40:30|447.19|444.79|447.68|445.28|447.84|445.44|447.19|444.79|0
1642783240000|2022-01-21 16:40:40|447.84|445.44|447.68|445.28|448|445.6|447.51|445.11|0
1642783250000|2022-01-21 16:40:50|447.03|444.63|447.03|444.63|447.35|444.95|447.03|444.63|0
1642783260000|2022-01-21 16:41:00|446.95|444.55|447.03|444.63|447.03|444.63|446.71|444.31|0
1642783270000|2022-01-21 16:41:10|446.71|444.31|447.35|444.95|447.35|444.95|446.71|444.31|0
1642783280000|2022-01-21 16:41:20|447.03|444.63|447.51|445.11|448.16|445.76|447.03|444.63|0
1642783290000|2022-01-21 16:41:30|447.84|445.44|448.97|446.57|448.97|446.57|447.84|445.44|0
1642783300000|2022-01-21 16:41:40|448.81|446.41|449.45|447.05|449.62|447.22|448.81|446.41|0
1642783310000|2022-01-21 16:41:50|449.78|447.38|450.1|447.7|450.1|447.7|449.45|447.05|0
1642783320000|2022-01-21 16:42:00|450.27|447.87|449.29|446.89|450.27|447.87|449.29|446.89|0
1642783330000|2022-01-21 16:42:10|448.81|446.41|448.81|446.41|448.81|446.41|448.81|446.41|0
1642783340000|2022-01-21 16:42:20|449.13|446.73|448.32|445.92|449.13|446.73|448.16|445.76|0
1642783350000|2022-01-21 16:42:30|449.13|446.73|449.94|447.54|449.94|447.54|448.97|446.57|0
1642783360000|2022-01-21 16:42:40|450.1|447.7|449.38|446.98|450.1|447.7|449.13|446.73|0
1642783370000|2022-01-21 16:42:50|449.62|447.22|449.45|447.05|449.62|447.22|449.45|447.05|0
1642783380000|2022-01-21 16:43:00|449.29|446.89|449.13|446.73|449.29|446.89|448.97|446.57|0
1642783390000|2022-01-21 16:43:10|449.29|446.89|449.13|446.73|449.29|446.89|449.13|446.73|0
1642783400000|2022-01-21 16:43:20|448.64|446.24|448.81|446.41|448.81|446.41|448.32|445.92|0
1642783410000|2022-01-21 16:43:30|448.48|446.08|448.48|446.08|448.48|446.08|447.51|445.11|0
1642783420000|2022-01-21 16:43:40|447.92|445.52|448.48|446.08|448.64|446.24|447.92|445.52|0
1642783430000|2022-01-21 16:43:50|448.16|445.76|447.35|444.95|448.32|445.92|447.35|444.95|0
1642783440000|2022-01-21 16:44:00|448|445.6|448.64|446.24|448.64|446.24|448|445.6|0
1642783450000|2022-01-21 16:44:10|448.97|446.57|448.32|445.92|448.97|446.57|448.32|445.92|0
1642783460000|2022-01-21 16:44:20|448.48|446.08|448|445.6|448.48|446.08|447.84|445.44|0
1642783470000|2022-01-21 16:44:30|447.76|445.36|448.32|445.92|448.32|445.92|447.67|445.27|0
1642783480000|2022-01-21 16:44:40|448.64|446.24|448.16|445.76|448.64|446.24|448.16|445.76|0
1642783490000|2022-01-21 16:44:50|447.84|445.44|448.81|446.41|448.81|446.41|447.84|445.44|0
1642783500000|2022-01-21 16:45:00|447.84|445.44|448.64|446.24|448.97|446.57|447.84|445.44|0
1642783510000|2022-01-21 16:45:10|448.73|446.33|449.78|447.38|449.78|447.38|448.73|446.33|0
1642783520000|2022-01-21 16:45:20|449.62|447.22|450.26|447.86|450.26|447.86|449.45|447.05|0
1642783530000|2022-01-21 16:45:30|449.94|447.54|448.48|446.08|449.94|447.54|448.48|446.08|0
1642783540000|2022-01-21 16:45:40|449.29|446.89|448.16|445.76|449.62|447.22|448.16|445.76|0
1642783550000|2022-01-21 16:45:50|447.84|445.44|447.84|445.44|447.84|445.44|447.84|445.44|0
1642783560000|2022-01-21 16:46:00|447.03|444.63|447.6|445.2|447.6|445.2|447.03|444.63|0
1642783570000|2022-01-21 16:46:10|448|445.6|448.81|446.41|448.81|446.41|448|445.6|0
1642783580000|2022-01-21 16:46:20|448.97|446.57|448.81|446.41|448.97|446.57|448.81|446.41|0
1642783590000|2022-01-21 16:46:30|448.64|446.24|448.16|445.76|448.64|446.24|448|445.6|0
1642783600000|2022-01-21 16:46:40|448.64|446.24|448.97|446.57|448.97|446.57|448.64|446.24|0
1642783610000|2022-01-21 16:46:50|449.13|446.73|449.45|447.05|449.45|447.05|449.13|446.73|0
1642783620000|2022-01-21 16:47:00|449.94|447.54|450.91|448.51|450.91|448.51|449.94|447.54|0
1642783630000|2022-01-21 16:47:10|451.72|449.32|452.37|449.97|452.37|449.97|451.72|449.32|0
1642783640000|2022-01-21 16:47:20|452.54|450.14|453.68|451.28|453.68|451.28|452.54|450.14|0
1642783650000|2022-01-21 16:47:30|453.84|451.44|454.41|452.01|454.41|452.01|453.84|451.44|0
1642783660000|2022-01-21 16:47:40|454.49|452.09|454.33|451.93|454.82|452.42|454.33|451.93|0
1642783670000|2022-01-21 16:47:50|454.16|451.76|455.31|452.91|455.31|452.91|454.16|451.76|0
1642783680000|2022-01-21 16:48:00|454.49|452.09|455.14|452.74|455.14|452.74|454.49|452.09|0
1642783690000|2022-01-21 16:48:10|455.47|453.07|454.98|452.58|456.12|453.72|454.98|452.58|0
1642783700000|2022-01-21 16:48:20|455.47|453.07|455.31|452.91|455.47|453.07|455.31|452.91|0
1642783710000|2022-01-21 16:48:30|454.82|452.42|453.51|451.11|454.98|452.58|453.51|451.11|0
1642783720000|2022-01-21 16:48:40|453.6|451.2|454.16|451.76|454.33|451.93|453.6|451.2|0
1642783730000|2022-01-21 16:48:50|454.65|452.25|454.49|452.09|454.65|452.25|454.41|452.01|0
1642783740000|2022-01-21 16:49:00|453.68|451.28|453.51|451.11|453.68|451.28|453.51|451.11|0
1642783750000|2022-01-21 16:49:10|453.35|450.95|454.49|452.09|454.49|452.09|453.35|450.95|0
1642783760000|2022-01-21 16:49:20|453.76|451.36|454|451.6|454.16|451.76|453.76|451.36|0
1642783770000|2022-01-21 16:49:30|454.41|452.01|454.91|452.51|454.91|452.51|450.94|448.54|0
1642783780000|2022-01-21 16:49:40|454.58|452.18|453.77|451.37|454.58|452.18|453.6|451.2|0
1642783790000|2022-01-21 16:49:50|453.6|451.2|453.28|450.88|454.09|451.69|453.28|450.88|0
1642783800000|2022-01-21 16:50:00|453.77|451.37|453.44|451.04|453.77|451.37|453.44|451.04|0
1642783810000|2022-01-21 16:50:10|452.95|450.55|454.09|451.69|454.09|451.69|452.95|450.55|0
1642783820000|2022-01-21 16:50:20|453.77|451.37|454.09|451.69|454.09|451.69|453.77|451.37|0
1642783830000|2022-01-21 16:50:30|453.93|451.53|452.95|450.55|453.93|451.53|452.47|450.07|0
1642783840000|2022-01-21 16:50:40|452.47|450.07|453.28|450.88|453.28|450.88|452.47|450.07|0
1642783850000|2022-01-21 16:50:50|452.47|450.07|452.79|450.39|452.95|450.55|452.47|450.07|0
1642783860000|2022-01-21 16:51:00|453.12|450.72|453.93|451.53|453.93|451.53|453.12|450.72|0
1642783870000|2022-01-21 16:51:10|454.58|452.18|453.93|451.53|454.58|452.18|453.93|451.53|0
1642783880000|2022-01-21 16:51:20|453.12|450.72|452.14|449.74|453.12|450.72|451.66|449.26|0
1642783890000|2022-01-21 16:51:30|451.66|449.26|452.14|449.74|452.14|449.74|451.66|449.26|0
1642783900000|2022-01-21 16:51:40|452.63|450.23|453.28|450.88|453.28|450.88|452.63|450.23|0
1642783910000|2022-01-21 16:51:50|453.44|451.04|453.77|451.37|453.77|451.37|453.28|450.88|0
1642783920000|2022-01-21 16:52:00|454.58|452.18|455.39|452.99|455.39|452.99|454.58|452.18|0
1642783930000|2022-01-21 16:52:10|455.07|452.67|454.74|452.34|455.07|452.67|454.74|452.34|0
1642783940000|2022-01-21 16:52:20|454.9|452.5|454.42|452.02|454.9|452.5|454.09|451.69|0
1642783950000|2022-01-21 16:52:30|453.93|451.53|453.93|451.53|454.25|451.85|453.44|451.04|0
1642783960000|2022-01-21 16:52:40|454.09|451.69|454.09|451.69|454.25|451.85|454.09|451.69|0
1642783970000|2022-01-21 16:52:50|454.25|451.85|454.74|452.34|454.74|452.34|453.93|451.53|0
1642783980000|2022-01-21 16:53:00|454.42|452.02|454.5|452.1|454.5|452.1|454.09|451.69|0
1642783990000|2022-01-21 16:53:10|454.58|452.18|454.58|452.18|454.9|452.5|454.58|452.18|0
1642784000000|2022-01-21 16:53:20|455.31|452.91|455.23|452.83|455.31|452.91|454.9|452.5|0
1642784010000|2022-01-21 16:53:30|455.07|452.67|455.07|452.67|455.23|452.83|455.07|452.67|0
1642784020000|2022-01-21 16:53:40|455.39|452.99|456.21|453.81|456.21|453.81|455.07|452.67|0
1642784030000|2022-01-21 16:53:50|456.7|454.3|458|455.6|458|455.6|456.7|454.3|0
1642784040000|2022-01-21 16:54:00|458.33|455.93|457.02|454.62|458.33|455.93|457.02|454.62|0
1642784050000|2022-01-21 16:54:10|456.86|454.46|457.68|455.28|457.68|455.28|456.86|454.46|0
1642784060000|2022-01-21 16:54:20|458.5|456.1|458.66|456.26|458.66|456.26|458|455.6|0
1642784070000|2022-01-21 16:54:30|458.5|456.1|458.99|456.59|458.99|456.59|458.5|456.1|0
1642784080000|2022-01-21 16:54:40|459.15|456.75|458.49|456.09|459.15|456.75|458.49|456.09|0
1642784090000|2022-01-21 16:54:50|458.66|456.26|458|455.6|458.66|456.26|458|455.6|0
1642784100000|2022-01-21 16:55:00|458.49|456.09|458|455.6|458.49|456.09|458|455.6|0
1642784110000|2022-01-21 16:55:10|457.68|455.28|457.35|454.95|457.84|455.44|457.35|454.95|0
1642784120000|2022-01-21 16:55:20|457.68|455.28|457.51|455.11|457.68|455.28|457.51|455.11|0
1642784130000|2022-01-21 16:55:30|456.7|454.3|456.86|454.46|456.86|454.46|456.04|453.64|0
1642784140000|2022-01-21 16:55:40|457.02|454.62|455.56|453.16|457.11|454.71|455.56|453.16|0
1642784150000|2022-01-21 16:55:50|455.72|453.32|455.23|452.83|455.72|453.32|455.07|452.67|0
1642784160000|2022-01-21 16:56:00|455.88|453.48|455.64|453.24|455.88|453.48|455.48|453.08|0
1642784170000|2022-01-21 16:56:10|455.88|453.48|456.21|453.81|456.21|453.81|455.88|453.48|0
1642784180000|2022-01-21 16:56:20|456.53|454.13|456.21|453.81|456.7|454.3|456.21|453.81|0
1642784190000|2022-01-21 16:56:30|456.53|454.13|456.37|453.97|456.7|454.3|456.37|453.97|0
1642784200000|2022-01-21 16:56:40|456.21|453.81|455.88|453.48|456.37|453.97|455.88|453.48|0
1642784210000|2022-01-21 16:56:50|456.04|453.64|455.39|452.99|456.04|453.64|455.39|452.99|0
1642784220000|2022-01-21 16:57:00|455.55|453.15|454.41|452.01|455.55|453.15|454.41|452.01|0
1642784230000|2022-01-21 16:57:10|454.58|452.18|454.09|451.69|454.58|452.18|453.6|451.2|0
1642784240000|2022-01-21 16:57:20|454.25|451.85|454.58|452.18|454.58|452.18|453.93|451.53|0
1642784250000|2022-01-21 16:57:30|454.74|452.34|454.58|452.18|455.07|452.67|454.58|452.18|0
1642784260000|2022-01-21 16:57:40|454.41|452.01|454.25|451.85|454.41|452.01|454.25|451.85|0
1642784270000|2022-01-21 16:57:50|454.41|452.01|453.93|451.53|454.41|452.01|453.93|451.53|0
1642784280000|2022-01-21 16:58:00|454.58|452.18|456.04|453.64|456.04|453.64|454.58|452.18|0
1642784290000|2022-01-21 16:58:10|456.86|454.46|455.97|453.57|456.86|454.46|455.97|453.57|0
1642784300000|2022-01-21 16:58:20|455.88|453.48|456.37|453.97|456.7|454.3|455.88|453.48|0
1642784310000|2022-01-21 16:58:30|456.21|453.81|455.88|453.48|456.21|453.81|455.88|453.48|0
1642784320000|2022-01-21 16:58:40|456.04|453.64|455.07|452.67|456.04|453.64|454.9|452.5|0
1642784330000|2022-01-21 16:58:50|455.39|452.99|455.23|452.83|455.39|452.99|454.9|452.5|0
1642784340000|2022-01-21 16:59:00|454.74|452.34|454.99|452.59|455.72|453.32|454.74|452.34|0
1642784350000|2022-01-21 16:59:10|453.6|451.2|453.93|451.53|453.93|451.53|453.28|450.88|0
1642784360000|2022-01-21 16:59:20|452.63|450.23|452.46|450.06|452.63|450.23|452.46|450.06|0
1642784370000|2022-01-21 16:59:30|452.95|450.55|453.44|451.04|453.44|451.04|452.95|450.55|0
1642784380000|2022-01-21 16:59:40|453.6|451.2|453.44|451.04|453.76|451.36|453.44|451.04|0
1642784390000|2022-01-21 16:59:50|453.28|450.88|453.44|451.04|453.44|451.04|453.11|450.71|0
1642784400000|2022-01-21 17:00:00|453.28|450.88|455.23|452.83|455.23|452.83|453.28|450.88|0
1642784410000|2022-01-21 17:00:10|455.06|452.66|456.21|453.81|456.21|453.81|455.06|452.66|0
1642784420000|2022-01-21 17:00:20|456.53|454.13|456.21|453.81|456.53|454.13|455.72|453.32|0
1642784430000|2022-01-21 17:00:30|455.23|452.83|455.72|453.32|455.72|453.32|455.06|452.66|0
1642784440000|2022-01-21 17:00:40|456.21|453.81|455.88|453.48|456.21|453.81|455.55|453.15|0
1642784450000|2022-01-21 17:00:50|456.04|453.64|455.23|452.83|456.04|453.64|455.06|452.66|0
1642784460000|2022-01-21 17:01:00|455.88|453.48|454.25|451.85|455.88|453.48|454.25|451.85|0
1642784470000|2022-01-21 17:01:10|453.44|451.04|452.79|450.39|453.44|451.04|452.79|450.39|0
1642784480000|2022-01-21 17:01:20|452.63|450.23|453.27|450.87|453.44|451.04|452.63|450.23|0
1642784490000|2022-01-21 17:01:30|452.3|449.9|453.27|450.87|453.27|450.87|452.3|449.9|0
1642784500000|2022-01-21 17:01:40|452.95|450.55|453.27|450.87|453.44|451.04|452.95|450.55|0
1642784510000|2022-01-21 17:01:50|452.79|450.39|453.11|450.71|453.11|450.71|452.79|450.39|0
1642784520000|2022-01-21 17:02:00|453.44|451.04|453.44|451.04|453.44|451.04|453.11|450.71|0
1642784530000|2022-01-21 17:02:10|452.95|450.55|451.33|448.93|452.95|450.55|451.33|448.93|0
1642784540000|2022-01-21 17:02:20|451.17|448.77|452.3|449.9|452.3|449.9|451.17|448.77|0
1642784550000|2022-01-21 17:02:30|451.81|449.41|451.98|449.58|451.98|449.58|451.81|449.41|0
1642784560000|2022-01-21 17:02:40|452.14|449.74|452.46|450.06|452.46|450.06|451.33|448.93|0
1642784570000|2022-01-21 17:02:50|453.76|451.36|454.25|451.85|454.25|451.85|453.11|450.71|0
1642784580000|2022-01-21 17:03:00|453.92|451.52|454.9|452.5|454.9|452.5|453.92|451.52|0
1642784590000|2022-01-21 17:03:10|454.41|452.01|454.74|452.34|454.74|452.34|454.25|451.85|0
1642784600000|2022-01-21 17:03:20|454.58|452.18|454.58|452.18|454.58|452.18|454.25|451.85|0
1642784610000|2022-01-21 17:03:30|455.23|452.83|455.55|453.15|455.55|453.15|454.9|452.5|0
1642784620000|2022-01-21 17:03:40|455.39|452.99|456.86|454.46|456.86|454.46|455.39|452.99|0
1642784630000|2022-01-21 17:03:50|456.53|454.13|455.72|453.32|456.53|454.13|455.72|453.32|0
1642784640000|2022-01-21 17:04:00|455.55|453.15|454.41|452.01|455.55|453.15|454.41|452.01|0
1642784650000|2022-01-21 17:04:10|453.76|451.36|452.79|450.39|454.09|451.69|452.79|450.39|0
1642784660000|2022-01-21 17:04:20|452.95|450.55|453.76|451.36|453.76|451.36|452.95|450.55|0
1642784670000|2022-01-21 17:04:30|452.62|450.22|454.09|451.69|454.09|451.69|452.62|450.22|0
1642784680000|2022-01-21 17:04:40|454.25|451.85|454.09|451.69|454.25|451.85|454.09|451.69|0
1642784690000|2022-01-21 17:04:50|454.41|452.01|454.57|452.17|454.57|452.17|454.33|451.93|0
1642784700000|2022-01-21 17:05:00|454.9|452.5|453.76|451.36|454.9|452.5|453.76|451.36|0
1642784710000|2022-01-21 17:05:10|454.09|451.69|454.09|451.69|454.9|452.5|454.09|451.69|0
1642784720000|2022-01-21 17:05:20|454.57|452.17|455.71|453.31|455.71|453.31|454.41|452.01|0
1642784730000|2022-01-21 17:05:30|455.23|452.83|454.74|452.34|455.39|452.99|454.74|452.34|0
1642784740000|2022-01-21 17:05:40|454.9|452.5|455.39|452.99|455.55|453.15|454.9|452.5|0
1642784750000|2022-01-21 17:05:50|455.55|453.15|455.71|453.31|455.71|453.31|455.55|453.15|0
1642784760000|2022-01-21 17:06:00|455.88|453.48|452.14|449.74|455.88|453.48|451.9|449.5|0
1642784770000|2022-01-21 17:06:10|451.81|449.41|450.19|447.79|451.81|449.41|450.19|447.79|0
1642784780000|2022-01-21 17:06:20|450.84|448.44|451.33|448.93|451.33|448.93|450.84|448.44|0
1642784790000|2022-01-21 17:06:30|451.16|448.76|450.68|448.28|451.16|448.76|450.68|448.28|0
1642784800000|2022-01-21 17:06:40|451|448.6|450.84|448.44|451|448.6|450.68|448.28|0
1642784810000|2022-01-21 17:06:50|450.52|448.12|450.84|448.44|450.84|448.44|450.52|448.12|0
1642784820000|2022-01-21 17:07:00|451.81|449.41|452.14|449.74|452.14|449.74|451.81|449.41|0
1642784830000|2022-01-21 17:07:10|451.65|449.25|451.16|448.76|451.65|449.25|451|448.6|0
1642784840000|2022-01-21 17:07:20|451.33|448.93|451.49|449.09|451.49|449.09|451.16|448.76|0
1642784850000|2022-01-21 17:07:30|452.3|449.9|451.33|448.93|452.3|449.9|451.33|448.93|0
1642784860000|2022-01-21 17:07:40|451.49|449.09|451.16|448.76|451.49|449.09|450.68|448.28|0
1642784870000|2022-01-21 17:07:50|450.92|448.52|451.16|448.76|451.25|448.85|450.92|448.52|0
1642784880000|2022-01-21 17:08:00|451|448.6|451|448.6|451.65|449.25|451|448.6|0
1642784890000|2022-01-21 17:08:10|450.84|448.44|451.97|449.57|451.97|449.57|450.84|448.44|0
1642784900000|2022-01-21 17:08:20|451.65|449.25|451.81|449.41|451.81|449.41|451|448.6|0
1642784910000|2022-01-21 17:08:30|452.14|449.74|452.3|449.9|452.3|449.9|451.81|449.41|0
1642784920000|2022-01-21 17:08:40|452.14|449.74|452.62|450.22|452.62|450.22|451.97|449.57|0
1642784930000|2022-01-21 17:08:50|453.11|450.71|453.52|451.12|453.52|451.12|452.95|450.55|0
1642784940000|2022-01-21 17:09:00|453.6|451.2|453.6|451.2|453.6|451.2|453.27|450.87|0
1642784950000|2022-01-21 17:09:10|454.09|451.69|454.25|451.85|454.25|451.85|453.76|451.36|0
1642784960000|2022-01-21 17:09:20|454.57|452.17|455.06|452.66|455.22|452.82|454.41|452.01|0
1642784970000|2022-01-21 17:09:30|455.55|453.15|455.22|452.82|455.71|453.31|455.22|452.82|0
1642784980000|2022-01-21 17:09:40|455.39|452.99|455.06|452.66|455.39|452.99|455.06|452.66|0
1642784990000|2022-01-21 17:09:50|454.57|452.17|454.57|452.17|454.57|452.17|454.08|451.68|0
1642785000000|2022-01-21 17:10:00|455.06|452.66|456.86|454.46|456.86|454.46|454.9|452.5|0
1642785010000|2022-01-21 17:10:10|457.02|454.62|457.35|454.95|457.35|454.95|456.94|454.54|0
1642785020000|2022-01-21 17:10:20|457.02|454.62|455.88|453.48|457.02|454.62|455.88|453.48|0
1642785030000|2022-01-21 17:10:30|456.04|453.64|455.71|453.31|456.04|453.64|455.55|453.15|0
1642785040000|2022-01-21 17:10:40|456.2|453.8|456.53|454.13|456.53|454.13|455.88|453.48|0
1642785050000|2022-01-21 17:10:50|457.34|454.94|458.33|455.93|458.33|455.93|457.34|454.94|0
1642785060000|2022-01-21 17:11:00|458.65|456.25|455.8|453.4|458.65|456.25|455.8|453.4|0
1642785070000|2022-01-21 17:11:10|455.55|453.15|456.04|453.64|456.04|453.64|455.55|453.15|0
1642785080000|2022-01-21 17:11:20|455.71|453.31|456.04|453.64|456.04|453.64|455.71|453.31|0
1642785090000|2022-01-21 17:11:30|455.55|453.15|454.25|451.85|455.55|453.15|454.25|451.85|0
1642785100000|2022-01-21 17:11:40|454.74|452.34|455.39|452.99|455.39|452.99|454.74|452.34|0
1642785110000|2022-01-21 17:11:50|455.71|453.31|455.55|453.15|455.71|453.31|455.22|452.82|0
1642785120000|2022-01-21 17:12:00|455.71|453.31|457.51|455.11|458.16|455.76|455.71|453.31|0
1642785130000|2022-01-21 17:12:10|457.34|454.94|458|455.6|458|455.6|457.02|454.62|0
1642785140000|2022-01-21 17:12:20|458.16|455.76|458.49|456.09|458.49|456.09|457.83|455.43|0
1642785150000|2022-01-21 17:12:30|458.98|456.58|460.95|458.55|460.95|458.55|458.74|456.34|0
1642785160000|2022-01-21 17:12:40|460.78|458.38|461.6|459.2|461.6|459.2|460.78|458.38|0
1642785170000|2022-01-21 17:12:50|461.44|459.04|460.78|458.38|461.6|459.2|460.62|458.22|0
1642785180000|2022-01-21 17:13:00|460.45|458.05|459.31|456.91|460.45|458.05|458.98|456.58|0
1642785190000|2022-01-21 17:13:10|459.14|456.74|458.98|456.58|459.47|457.07|458.98|456.58|0
1642785200000|2022-01-21 17:13:20|459.63|457.23|459.31|456.91|459.63|457.23|459.14|456.74|0
1642785210000|2022-01-21 17:13:30|459.8|457.4|459.96|457.56|459.96|457.56|459.63|457.23|0
1642785220000|2022-01-21 17:13:40|459.63|457.23|459.14|456.74|459.8|457.4|459.14|456.74|0
1642785230000|2022-01-21 17:13:50|459.31|456.91|457.67|455.27|459.31|456.91|457.67|455.27|0
1642785240000|2022-01-21 17:14:00|457.51|455.11|458|455.6|458.98|456.58|457.51|455.11|0
1642785250000|2022-01-21 17:14:10|457.83|455.43|458.98|456.58|458.98|456.58|457.67|455.27|0
1642785260000|2022-01-21 17:14:20|458.65|456.25|459.14|456.74|459.47|457.07|458.65|456.25|0
1642785270000|2022-01-21 17:14:30|458.82|456.42|458.49|456.09|459.14|456.74|458.49|456.09|0
1642785280000|2022-01-21 17:14:40|457.83|455.43|457.83|455.43|458.32|455.92|457.83|455.43|0
1642785290000|2022-01-21 17:14:50|458.16|455.76|458.16|455.76|458.49|456.09|458.16|455.76|0
1642785300000|2022-01-21 17:15:00|458.49|456.09|457.83|455.43|458.9|456.5|457.83|455.43|0
1642785310000|2022-01-21 17:15:10|458.16|455.76|458.16|455.76|458.16|455.76|457.51|455.11|0
1642785320000|2022-01-21 17:15:20|457.51|455.11|457.51|455.11|457.51|455.11|457.51|455.11|0
1642785330000|2022-01-21 17:15:30|457.34|454.94|457.83|455.43|457.83|455.43|457.02|454.62|0
1642785340000|2022-01-21 17:15:40|458|455.6|457.51|455.11|458|455.6|457.43|455.03|0
1642785350000|2022-01-21 17:15:50|457.67|455.27|458.49|456.09|458.49|456.09|457.34|454.94|0
1642785360000|2022-01-21 17:16:00|457.83|455.43|457.34|454.94|457.83|455.43|457.34|454.94|0
1642785370000|2022-01-21 17:16:10|458|455.6|456.85|454.45|458|455.6|456.85|454.45|0
1642785380000|2022-01-21 17:16:20|457.34|454.94|457.34|454.94|457.34|454.94|457.02|454.62|0
1642785390000|2022-01-21 17:16:30|456.36|453.96|456.85|454.45|456.85|454.45|456.04|453.64|0
1642785400000|2022-01-21 17:16:40|456.69|454.29|456.69|454.29|456.85|454.45|456.69|454.29|0
1642785410000|2022-01-21 17:16:50|457.67|455.27|457.51|455.11|457.67|455.27|457.34|454.94|0
1642785420000|2022-01-21 17:17:00|456.36|453.96|456.69|454.29|456.69|454.29|456.36|453.96|0
1642785430000|2022-01-21 17:17:10|456.85|454.45|457.67|455.27|457.67|455.27|456.85|454.45|0
1642785440000|2022-01-21 17:17:20|458.65|456.25|459.31|456.91|459.31|456.91|458.65|456.25|0
1642785450000|2022-01-21 17:17:30|458.74|456.34|458.98|456.58|459.14|456.74|458.74|456.34|0
1642785460000|2022-01-21 17:17:40|459.14|456.74|460.45|458.05|460.45|458.05|459.14|456.74|0
1642785470000|2022-01-21 17:17:50|460.62|458.22|462.1|459.7|462.1|459.7|460.62|458.22|0
1642785480000|2022-01-21 17:18:00|462.75|460.35|460.29|457.89|462.75|460.35|460.29|457.89|0
1642785490000|2022-01-21 17:18:10|460.45|458.05|459.8|457.4|460.45|458.05|459.8|457.4|0
1642785500000|2022-01-21 17:18:20|460.12|457.72|460.29|457.89|460.29|457.89|459.8|457.4|0
1642785510000|2022-01-21 17:18:30|460.12|457.72|461.93|459.53|461.93|459.53|460.12|457.72|0
1642785520000|2022-01-21 17:18:40|461.77|459.37|462.09|459.69|462.09|459.69|461.77|459.37|0
1642785530000|2022-01-21 17:18:50|462.42|460.02|460.12|457.72|462.42|460.02|460.12|457.72|0
1642785540000|2022-01-21 17:19:00|460.62|458.22|460.45|458.05|460.94|458.54|460.29|457.89|0
1642785550000|2022-01-21 17:19:10|461.11|458.71|460.94|458.54|461.11|458.71|460.94|458.54|0
1642785560000|2022-01-21 17:19:20|460.78|458.38|461.11|458.71|461.77|459.37|460.78|458.38|0
1642785570000|2022-01-21 17:19:30|461.36|458.96|461.11|458.71|461.36|458.96|460.78|458.38|0
1642785580000|2022-01-21 17:19:40|460.94|458.54|461.11|458.71|461.27|458.87|460.94|458.54|0
1642785590000|2022-01-21 17:19:50|460.29|457.89|460.78|458.38|460.94|458.54|460.29|457.89|0
1642785600000|2022-01-21 17:20:00|461.44|459.04|461.6|459.2|462.09|459.69|461.44|459.04|0
1642785610000|2022-01-21 17:20:10|461.44|459.04|461.93|459.53|461.93|459.53|461.44|459.04|0
1642785620000|2022-01-21 17:20:20|461.77|459.37|462.26|459.86|462.26|459.86|461.77|459.37|0
1642785630000|2022-01-21 17:20:30|462.09|459.69|462.92|460.52|462.92|460.52|461.93|459.53|0
1642785640000|2022-01-21 17:20:40|460.85|458.45|460.52|458.12|460.85|458.45|460.52|458.12|0
1642785650000|2022-01-21 17:20:50|460.35|457.95|461.33|458.93|461.33|458.93|460.02|457.62|0
1642785660000|2022-01-21 17:21:00|461.91|459.51|461.75|459.35|461.91|459.51|461.66|459.26|0
1642785670000|2022-01-21 17:21:10|461.83|459.43|462.32|459.92|462.65|460.25|461.83|459.43|0
1642785680000|2022-01-21 17:21:20|461.99|459.59|461.99|459.59|462.16|459.76|461.83|459.43|0
1642785690000|2022-01-21 17:21:30|462.16|459.76|461.66|459.26|462.16|459.76|461.66|459.26|0
1642785700000|2022-01-21 17:21:40|461.83|459.43|461.5|459.1|461.83|459.43|461.5|459.1|0
1642785710000|2022-01-21 17:21:50|461.66|459.26|461.33|458.93|461.83|459.43|461.33|458.93|0
1642785720000|2022-01-21 17:22:00|461.83|459.43|459.03|456.63|461.83|459.43|459.03|456.63|0
1642785730000|2022-01-21 17:22:10|459.85|457.45|460.35|457.95|460.35|457.95|459.52|457.12|0
1642785740000|2022-01-21 17:22:20|460.18|457.78|459.52|457.12|460.18|457.78|459.52|457.12|0
1642785750000|2022-01-21 17:22:30|458.87|456.47|458.37|455.97|458.87|456.47|458.37|455.97|0
1642785760000|2022-01-21 17:22:40|458.54|456.14|458.54|456.14|459.03|456.63|458.54|456.14|0
1642785770000|2022-01-21 17:22:50|457.88|455.48|457.72|455.32|458.21|455.81|457.72|455.32|0
1642785780000|2022-01-21 17:23:00|457.88|455.48|459.2|456.8|459.2|456.8|457.88|455.48|0
1642785790000|2022-01-21 17:23:10|459.36|456.96|459.69|457.29|459.69|457.29|459.2|456.8|0
1642785800000|2022-01-21 17:23:20|459.85|457.45|459.52|457.12|459.85|457.45|459.2|456.8|0
1642785810000|2022-01-21 17:23:30|459.69|457.29|459.52|457.12|459.85|457.45|459.52|457.12|0
1642785820000|2022-01-21 17:23:40|458.54|456.14|457.88|455.48|458.54|456.14|457.88|455.48|0
1642785830000|2022-01-21 17:23:50|458.05|455.65|458.7|456.3|458.7|456.3|458.05|455.65|0
1642785840000|2022-01-21 17:24:00|459.52|457.12|459.52|457.12|459.52|457.12|459.12|456.72|0
1642785850000|2022-01-21 17:24:10|459.36|456.96|457.23|454.83|459.36|456.96|457.23|454.83|0
1642785860000|2022-01-21 17:24:20|457.72|455.32|457.55|455.15|457.72|455.32|456.9|454.5|0
1642785870000|2022-01-21 17:24:30|456.9|454.5|456.74|454.34|456.9|454.5|456.74|454.34|0
1642785880000|2022-01-21 17:24:40|456.9|454.5|457.06|454.66|457.23|454.83|456.82|454.42|0
1642785890000|2022-01-21 17:24:50|457.23|454.83|456.74|454.34|457.55|455.15|456.74|454.34|0
1642785900000|2022-01-21 17:25:00|456.9|454.5|456.98|454.58|456.98|454.58|456.9|454.5|0
1642785910000|2022-01-21 17:25:10|456.74|454.34|454.45|452.05|456.74|454.34|454.45|452.05|0
1642785920000|2022-01-21 17:25:20|454.77|452.37|454.28|451.88|454.94|452.54|454.28|451.88|0
1642785930000|2022-01-21 17:25:30|453.79|451.39|454.12|451.72|454.45|452.05|453.79|451.39|0
1642785940000|2022-01-21 17:25:40|453.96|451.56|453.79|451.39|454.45|452.05|453.79|451.39|0
1642785950000|2022-01-21 17:25:50|453.96|451.56|454.28|451.88|454.28|451.88|453.96|451.56|0
1642785960000|2022-01-21 17:26:00|454.2|451.8|453.72|451.32|454.28|451.88|453.3|450.9|0
1642785970000|2022-01-21 17:26:10|454.28|451.88|454.12|451.72|454.28|451.88|453.96|451.56|0
1642785980000|2022-01-21 17:26:20|454.61|452.21|455.43|453.03|455.43|453.03|454.61|452.21|0
1642785990000|2022-01-21 17:26:30|456.41|454.01|455.75|453.35|456.41|454.01|455.75|453.35|0
1642786000000|2022-01-21 17:26:40|455.84|453.44|456.08|453.68|456.08|453.68|455.84|453.44|0
1642786010000|2022-01-21 17:26:50|455.92|453.52|455.92|453.52|456.24|453.84|455.92|453.52|0
1642786020000|2022-01-21 17:27:00|456.57|454.17|456.82|454.42|456.82|454.42|456.57|454.17|0
1642786030000|2022-01-21 17:27:10|457.23|454.83|456.73|454.33|457.47|455.07|456.73|454.33|0
1642786040000|2022-01-21 17:27:20|456.57|454.17|456.08|453.68|456.9|454.5|456.08|453.68|0
1642786050000|2022-01-21 17:27:30|456.24|453.84|456.73|454.33|456.73|454.33|456.24|453.84|0
1642786060000|2022-01-21 17:27:40|457.23|454.83|456.9|454.5|457.23|454.83|456.41|454.01|0
1642786070000|2022-01-21 17:27:50|456.41|454.01|456.41|454.01|456.73|454.33|456.41|454.01|0
1642786080000|2022-01-21 17:28:00|456.57|454.17|455.43|453.03|456.73|454.33|454.94|452.54|0
1642786090000|2022-01-21 17:28:10|455.59|453.19|456.24|453.84|456.24|453.84|455.59|453.19|0
1642786100000|2022-01-21 17:28:20|455.43|453.03|456.9|454.5|456.9|454.5|455.43|453.03|0
1642786110000|2022-01-21 17:28:30|457.06|454.66|456.9|454.5|457.39|454.99|456.9|454.5|0
1642786120000|2022-01-21 17:28:40|457.06|454.66|457.06|454.66|457.23|454.83|456.73|454.33|0
1642786130000|2022-01-21 17:28:50|456.73|454.33|456.41|454.01|456.73|454.33|456.41|454.01|0
1642786140000|2022-01-21 17:29:00|456.57|454.17|457.72|455.32|457.72|455.32|456.57|454.17|0
1642786150000|2022-01-21 17:29:10|458.13|455.73|458.21|455.81|458.7|456.3|458.13|455.73|0
1642786160000|2022-01-21 17:29:20|458.04|455.64|458.21|455.81|458.29|455.89|458.04|455.64|0
1642786170000|2022-01-21 17:29:30|458.37|455.97|457.06|454.66|458.37|455.97|457.06|454.66|0
1642786180000|2022-01-21 17:29:40|457.88|455.48|457.72|455.32|457.88|455.48|457.72|455.32|0
1642786190000|2022-01-21 17:29:50|457.64|455.24|457.88|455.48|457.88|455.48|457.55|455.15|0
1642786200000|2022-01-21 17:30:00|458.04|455.64|459.19|456.79|459.19|456.79|458.04|455.64|0
1642786210000|2022-01-21 17:30:10|458.86|456.46|460.18|457.78|460.18|457.78|458.86|456.46|0
1642786220000|2022-01-21 17:30:20|460.34|457.94|459.77|457.37|460.51|458.11|459.77|457.37|0
1642786230000|2022-01-21 17:30:30|460.34|457.94|460.51|458.11|460.51|458.11|460.34|457.94|0
1642786240000|2022-01-21 17:30:40|460.26|457.86|460.59|458.19|460.59|458.19|460.01|457.61|0
1642786250000|2022-01-21 17:30:50|460.84|458.44|460.01|457.61|460.84|458.44|460.01|457.61|0
1642786260000|2022-01-21 17:31:00|460.34|457.94|460.84|458.44|460.84|458.44|459.52|457.12|0
1642786270000|2022-01-21 17:31:10|460.01|457.61|459.03|456.63|460.01|457.61|458.54|456.14|0
1642786280000|2022-01-21 17:31:20|458.79|456.39|457.88|455.48|458.79|456.39|457.72|455.32|0
1642786290000|2022-01-21 17:31:30|458.04|455.64|458.21|455.81|458.37|455.97|458.04|455.64|0
1642786300000|2022-01-21 17:31:40|458.37|455.97|458.86|456.46|458.86|456.46|458.37|455.97|0
1642786310000|2022-01-21 17:31:50|459.03|456.63|458.54|456.14|459.03|456.63|458.54|456.14|0
1642786320000|2022-01-21 17:32:00|459.03|456.63|457.22|454.82|459.03|456.63|457.22|454.82|0
1642786330000|2022-01-21 17:32:10|457.39|454.99|457.22|454.82|457.39|454.99|456.57|454.17|0
1642786340000|2022-01-21 17:32:20|457.55|455.15|457.22|454.82|457.55|455.15|457.06|454.66|0
1642786350000|2022-01-21 17:32:30|457.39|454.99|458.21|455.81|458.37|455.97|457.39|454.99|0
1642786360000|2022-01-21 17:32:40|458.04|455.64|457.39|454.99|458.54|456.14|457.39|454.99|0
1642786370000|2022-01-21 17:32:50|457.55|455.15|457.72|455.32|457.72|455.32|457.39|454.99|0
1642786380000|2022-01-21 17:33:00|457.55|455.15|457.72|455.32|457.72|455.32|457.06|454.66|0
1642786390000|2022-01-21 17:33:10|458.04|455.64|458.7|456.3|459.03|456.63|458.04|455.64|0
1642786400000|2022-01-21 17:33:20|458.62|456.22|458.7|456.3|458.86|456.46|458.62|456.22|0
1642786410000|2022-01-21 17:33:30|458.86|456.46|458.86|456.46|458.86|456.46|457.88|455.48|0
1642786420000|2022-01-21 17:33:40|458.7|456.3|459.68|457.28|459.68|457.28|458.21|455.81|0
1642786430000|2022-01-21 17:33:50|459.19|456.79|458.86|456.46|459.19|456.79|458.7|456.3|0
1642786440000|2022-01-21 17:34:00|459.03|456.63|458.86|456.46|459.19|456.79|458.86|456.46|0
1642786450000|2022-01-21 17:34:10|459.03|456.63|459.11|456.71|459.61|457.21|459.03|456.63|0
1642786460000|2022-01-21 17:34:20|459.36|456.96|459.52|457.12|459.52|457.12|459.03|456.63|0
1642786470000|2022-01-21 17:34:30|459.19|456.79|459.03|456.63|459.19|456.79|458.86|456.46|0
1642786480000|2022-01-21 17:34:40|458.21|455.81|456.9|454.5|458.21|455.81|456.9|454.5|0
1642786490000|2022-01-21 17:34:50|457.06|454.66|457.39|454.99|457.39|454.99|457.06|454.66|0
1642786500000|2022-01-21 17:35:00|456.08|453.68|455.42|453.02|456.24|453.84|455.42|453.02|0
1642786510000|2022-01-21 17:35:10|455.1|452.7|454.93|452.53|455.1|452.7|454.93|452.53|0
1642786520000|2022-01-21 17:35:20|455.1|452.7|454.77|452.37|455.26|452.86|454.77|452.37|0
1642786530000|2022-01-21 17:35:30|453.3|450.9|454.12|451.72|454.12|451.72|453.3|450.9|0
1642786540000|2022-01-21 17:35:40|454.44|452.04|454.28|451.88|454.93|452.53|453.79|451.39|0
1642786550000|2022-01-21 17:35:50|454.61|452.21|455.91|453.51|455.91|453.51|454.61|452.21|0
1642786560000|2022-01-21 17:36:00|456.57|454.17|457.55|455.15|457.55|455.15|456.57|454.17|0
1642786570000|2022-01-21 17:36:10|457.88|455.48|458.86|456.46|458.86|456.46|457.71|455.31|0
1642786580000|2022-01-21 17:36:20|459.03|456.63|459.03|456.63|459.03|456.63|459.03|456.63|0
1642786590000|2022-01-21 17:36:30|459.36|456.96|461.33|458.93|461.33|458.93|459.36|456.96|0
1642786600000|2022-01-21 17:36:40|461.66|459.26|462.32|459.92|462.48|460.08|461.49|459.09|0
1642786610000|2022-01-21 17:36:50|461.58|459.18|461.82|459.42|462.24|459.84|461.33|458.93|0
1642786620000|2022-01-21 17:37:00|461.99|459.59|461.99|459.59|462.32|459.92|461.99|459.59|0
1642786630000|2022-01-21 17:37:10|461.66|459.26|462.15|459.75|462.15|459.75|461.49|459.09|0
1642786640000|2022-01-21 17:37:20|462.81|460.41|463.8|461.4|464.13|461.73|462.81|460.41|0
1642786650000|2022-01-21 17:37:30|463.97|461.57|463.14|460.74|463.97|461.57|463.14|460.74|0
1642786660000|2022-01-21 17:37:40|462.65|460.25|462.98|460.58|462.98|460.58|462.65|460.25|0
1642786670000|2022-01-21 17:37:50|462.81|460.41|462.32|459.92|462.81|460.41|462.32|459.92|0
1642786680000|2022-01-21 17:38:00|462.15|459.75|462.15|459.75|462.15|459.75|461.49|459.09|0
1642786690000|2022-01-21 17:38:10|462.32|459.92|462.15|459.75|462.32|459.92|462.15|459.75|0
1642786700000|2022-01-21 17:38:20|462.32|459.92|462.32|459.92|462.32|459.92|461.16|458.76|0
1642786710000|2022-01-21 17:38:30|461.82|459.42|461.16|458.76|461.99|459.59|461.16|458.76|0
1642786720000|2022-01-21 17:38:40|461.33|458.93|461.66|459.26|461.66|459.26|461.33|458.93|0
1642786730000|2022-01-21 17:38:50|461.16|458.76|461|458.6|461.16|458.76|461|458.6|0
1642786740000|2022-01-21 17:39:00|460.83|458.43|459.19|456.79|460.83|458.43|458.7|456.3|0
1642786750000|2022-01-21 17:39:10|459.52|457.12|459.68|457.28|459.68|457.28|459.52|457.12|0
1642786760000|2022-01-21 17:39:20|460.01|457.61|459.68|457.28|460.01|457.61|459.68|457.28|0
1642786770000|2022-01-21 17:39:30|460.18|457.78|460.18|457.78|460.18|457.78|460.01|457.61|0
1642786780000|2022-01-21 17:39:40|460.01|457.61|459.19|456.79|460.18|457.78|459.19|456.79|0
1642786790000|2022-01-21 17:39:50|459.35|456.95|459.85|457.45|459.85|457.45|459.19|456.79|0
1642786800000|2022-01-21 17:40:00|460.01|457.61|459.68|457.28|460.01|457.61|459.68|457.28|0
1642786810000|2022-01-21 17:40:10|459.03|456.63|459.68|457.28|459.68|457.28|458.04|455.64|0
1642786820000|2022-01-21 17:40:20|459.77|457.37|459.85|457.45|459.85|457.45|459.68|457.28|0
1642786830000|2022-01-21 17:40:30|460.01|457.61|459.03|456.63|460.01|457.61|459.03|456.63|0
1642786840000|2022-01-21 17:40:40|459.35|456.95|458.86|456.46|459.35|456.95|458.86|456.46|0
1642786850000|2022-01-21 17:40:50|458.2|455.8|457.38|454.98|458.2|455.8|457.38|454.98|0
1642786860000|2022-01-21 17:41:00|456.89|454.49|456.73|454.33|456.89|454.49|456.73|454.33|0
1642786870000|2022-01-21 17:41:10|456.57|454.17|457.14|454.74|457.14|454.74|456.57|454.17|0
1642786880000|2022-01-21 17:41:20|457.22|454.82|457.38|454.98|457.38|454.98|457.22|454.82|0
1642786890000|2022-01-21 17:41:30|457.88|455.48|458.86|456.46|458.86|456.46|457.88|455.48|0
1642786900000|2022-01-21 17:41:40|458.7|456.3|459.02|456.62|459.02|456.62|458.7|456.3|0
1642786910000|2022-01-21 17:41:50|459.35|456.95|459.19|456.79|459.52|457.12|459.02|456.62|0
1642786920000|2022-01-21 17:42:00|458.7|456.3|459.35|456.95|459.35|456.95|458.7|456.3|0
1642786930000|2022-01-21 17:42:10|459.02|456.62|459.35|456.95|459.68|457.28|459.02|456.62|0
1642786940000|2022-01-21 17:42:20|458.7|456.3|458.86|456.46|459.02|456.62|458.7|456.3|0
1642786950000|2022-01-21 17:42:30|459.02|456.62|458.7|456.3|459.19|456.79|458.7|456.3|0
1642786960000|2022-01-21 17:42:40|458.53|456.13|459.85|457.45|459.85|457.45|458.53|456.13|0
1642786970000|2022-01-21 17:42:50|460.01|457.61|460.17|457.77|460.17|457.77|459.85|457.45|0
1642786980000|2022-01-21 17:43:00|460.5|458.1|460.34|457.94|460.67|458.27|460.34|457.94|0
1642786990000|2022-01-21 17:43:10|461|458.6|461|458.6|461.16|458.76|460.83|458.43|0
1642787000000|2022-01-21 17:43:20|461.33|458.93|461|458.6|461.33|458.93|461|458.6|0
1642787010000|2022-01-21 17:43:30|461.33|458.93|461.33|458.93|461.33|458.93|461.16|458.76|0
1642787020000|2022-01-21 17:43:40|461.49|459.09|459.02|456.62|461.49|459.09|458.7|456.3|0
1642787030000|2022-01-21 17:43:50|459.52|457.12|460.17|457.77|460.17|457.77|459.52|457.12|0
1642787040000|2022-01-21 17:44:00|460.34|457.94|461.49|459.09|461.99|459.59|460.34|457.94|0
1642787050000|2022-01-21 17:44:10|461.82|459.42|461.99|459.59|461.99|459.59|461.49|459.09|0
1642787060000|2022-01-21 17:44:20|461.33|458.93|461.82|459.42|461.82|459.42|461.33|458.93|0
1642787070000|2022-01-21 17:44:30|461.74|459.34|461.66|459.26|461.74|459.34|461.49|459.09|0
1642787080000|2022-01-21 17:44:40|461.49|459.09|461.33|458.93|461.66|459.26|461.33|458.93|0
1642787090000|2022-01-21 17:44:50|461.16|458.76|461.49|459.09|461.66|459.26|461.16|458.76|0
1642787100000|2022-01-21 17:45:00|461.99|459.59|461.33|458.93|461.99|459.59|461.33|458.93|0
1642787110000|2022-01-21 17:45:10|460.5|458.1|460.34|457.94|460.83|458.43|460.34|457.94|0
1642787120000|2022-01-21 17:45:20|460.5|458.1|460.34|457.94|460.5|458.1|459.84|457.44|0
1642787130000|2022-01-21 17:45:30|460.5|458.1|460.67|458.27|460.67|458.27|460.5|458.1|0
1642787140000|2022-01-21 17:45:40|461|458.6|460.5|458.1|461|458.6|460.34|457.94|0
1642787150000|2022-01-21 17:45:50|460.34|457.94|458.86|456.46|460.34|457.94|458.69|456.29|0
1642787160000|2022-01-21 17:46:00|458.69|456.29|457.96|455.56|458.69|456.29|457.87|455.47|0
1642787170000|2022-01-21 17:46:10|457.38|454.98|458.2|455.8|458.2|455.8|457.38|454.98|0
1642787180000|2022-01-21 17:46:20|458.04|455.64|458.86|456.46|458.86|456.46|458.04|455.64|0
1642787190000|2022-01-21 17:46:30|460.01|457.61|461|458.6|461|458.6|460.01|457.61|0
1642787200000|2022-01-21 17:46:40|461.16|458.76|462.64|460.24|462.64|460.24|461.16|458.76|0
1642787210000|2022-01-21 17:46:50|462.81|460.41|463.3|460.9|463.3|460.9|462.81|460.41|0
1642787220000|2022-01-21 17:47:00|462.81|460.41|462.81|460.41|462.81|460.41|462.73|460.33|0
1642787230000|2022-01-21 17:47:10|462.23|459.83|462.15|459.75|462.64|460.24|462.15|459.75|0
1642787240000|2022-01-21 17:47:20|462.48|460.08|462.48|460.08|462.81|460.41|462.48|460.08|0
1642787250000|2022-01-21 17:47:30|462.64|460.24|461.65|459.25|462.81|460.41|461.65|459.25|0
1642787260000|2022-01-21 17:47:40|461.49|459.09|461.65|459.25|461.98|459.58|461.49|459.09|0
1642787270000|2022-01-21 17:47:50|461.98|459.58|461.98|459.58|461.98|459.58|461.82|459.42|0
1642787280000|2022-01-21 17:48:00|461.49|459.09|461.32|458.92|461.49|459.09|460.83|458.43|0
1642787290000|2022-01-21 17:48:10|460.34|457.94|460.34|457.94|460.5|458.1|460.34|457.94|0
1642787300000|2022-01-21 17:48:20|460.67|458.27|461|458.6|461|458.6|460.67|458.27|0
1642787310000|2022-01-21 17:48:30|461.49|459.09|461.98|459.58|462.15|459.75|461.49|459.09|0
1642787320000|2022-01-21 17:48:40|462.31|459.91|463.47|461.07|463.47|461.07|462.31|459.91|0
1642787330000|2022-01-21 17:48:50|462.64|460.24|462.81|460.41|462.81|460.41|462.64|460.24|0
1642787340000|2022-01-21 17:49:00|462.64|460.24|462.97|460.57|463.3|460.9|462.64|460.24|0
1642787350000|2022-01-21 17:49:10|462.81|460.41|463.63|461.23|463.63|461.23|462.81|460.41|0
1642787360000|2022-01-21 17:49:20|463.47|461.07|466.12|463.72|466.12|463.72|463.47|461.07|0
1642787370000|2022-01-21 17:49:30|466.28|463.88|466.28|463.88|466.28|463.88|466.28|463.88|0
1642787380000|2022-01-21 17:49:40|466.12|463.72|465.45|463.05|466.12|463.72|465.45|463.05|0
1642787390000|2022-01-21 17:49:50|465.7|463.3|465.95|463.55|465.95|463.55|464.96|462.56|0
1642787400000|2022-01-21 17:50:00|465.7|463.3|466.61|464.21|466.61|464.21|465.29|462.89|0
1642787410000|2022-01-21 17:50:10|466.45|464.05|465.78|463.38|466.94|464.54|465.78|463.38|0
1642787420000|2022-01-21 17:50:20|466.61|464.21|465.62|463.22|466.61|464.21|465.45|463.05|0
1642787430000|2022-01-21 17:50:30|464.96|462.56|464.63|462.23|464.96|462.56|464.63|462.23|0
1642787440000|2022-01-21 17:50:40|464.79|462.39|464.79|462.39|464.79|462.39|464.63|462.23|0
1642787450000|2022-01-21 17:50:50|464.29|461.89|464.79|462.39|464.79|462.39|464.29|461.89|0
1642787460000|2022-01-21 17:51:00|464.63|462.23|466.12|463.72|466.12|463.72|464.63|462.23|0
1642787470000|2022-01-21 17:51:10|465.95|463.55|465.29|462.89|465.95|463.55|464.96|462.56|0
1642787480000|2022-01-21 17:51:20|465.45|463.05|465.62|463.22|465.62|463.22|465.04|462.64|0
1642787490000|2022-01-21 17:51:30|465.45|463.05|465.29|462.89|465.78|463.38|465.29|462.89|0
1642787500000|2022-01-21 17:51:40|466.11|463.71|465.95|463.55|466.2|463.8|465.95|463.55|0
1642787510000|2022-01-21 17:51:50|466.11|463.71|465.95|463.55|466.28|463.88|465.95|463.55|0
1642787520000|2022-01-21 17:52:00|466.11|463.71|466.11|463.71|466.28|463.88|466.11|463.71|0
1642787530000|2022-01-21 17:52:10|465.95|463.55|465.95|463.55|466.28|463.88|465.45|463.05|0
1642787540000|2022-01-21 17:52:20|464.71|462.31|464.79|462.39|464.79|462.39|464.71|462.31|0
1642787550000|2022-01-21 17:52:30|464.96|462.56|465.12|462.72|465.12|462.72|464.62|462.22|0
1642787560000|2022-01-21 17:52:40|465.45|463.05|463.63|461.23|465.45|463.05|463.63|461.23|0
1642787570000|2022-01-21 17:52:50|463.47|461.07|464.29|461.89|464.46|462.06|463.47|461.07|0
1642787580000|2022-01-21 17:53:00|463.3|460.9|464.21|461.81|464.29|461.89|463.3|460.9|0
1642787590000|2022-01-21 17:53:10|463.96|461.56|462.97|460.57|463.96|461.56|462.81|460.41|0
1642787600000|2022-01-21 17:53:20|462.81|460.41|462.81|460.41|462.81|460.41|462.81|460.41|0
1642787610000|2022-01-21 17:53:30|463.06|460.66|463.8|461.4|463.8|461.4|463.06|460.66|0
1642787620000|2022-01-21 17:53:40|463.63|461.23|463.63|461.23|463.96|461.56|463.63|461.23|0
1642787630000|2022-01-21 17:53:50|464.29|461.89|463.96|461.56|464.29|461.89|463.96|461.56|0
1642787640000|2022-01-21 17:54:00|464.13|461.73|464.29|461.89|464.71|462.31|464.13|461.73|0
1642787650000|2022-01-21 17:54:10|463.96|461.56|464.13|461.73|464.46|462.06|463.96|461.56|0
1642787660000|2022-01-21 17:54:20|464.29|461.89|463.8|461.4|464.29|461.89|463.8|461.4|0
1642787670000|2022-01-21 17:54:30|464.13|461.73|463.8|461.4|464.29|461.89|463.8|461.4|0
1642787680000|2022-01-21 17:54:40|464.13|461.73|464.79|462.39|465.62|463.22|464.13|461.73|0
1642787690000|2022-01-21 17:54:50|465.12|462.72|464.95|462.55|465.29|462.89|464.95|462.55|0
1642787700000|2022-01-21 17:55:00|465.62|463.22|466.45|464.05|466.45|464.05|465.12|462.72|0
1642787710000|2022-01-21 17:55:10|465.95|463.55|466.11|463.71|466.28|463.88|465.95|463.55|0
1642787720000|2022-01-21 17:55:20|465.95|463.55|465.95|463.55|466.11|463.71|465.95|463.55|0
1642787730000|2022-01-21 17:55:30|465.78|463.38|465.95|463.55|465.95|463.55|465.78|463.38|0
1642787740000|2022-01-21 17:55:40|466.28|463.88|466.7|464.3|466.7|464.3|466.28|463.88|0
1642787750000|2022-01-21 17:55:50|466.61|464.21|465.62|463.22|466.61|464.21|465.62|463.22|0
1642787760000|2022-01-21 17:56:00|466.28|463.88|466.44|464.04|466.44|464.04|466.28|463.88|0
1642787770000|2022-01-21 17:56:10|466.11|463.71|465.95|463.55|466.11|463.71|465.45|463.05|0
1642787780000|2022-01-21 17:56:20|465.62|463.22|466.28|463.88|466.28|463.88|465.54|463.14|0
1642787790000|2022-01-21 17:56:30|467.53|465.13|467.61|465.21|467.61|465.21|467.11|464.71|0
1642787800000|2022-01-21 17:56:40|467.44|465.04|466.94|464.54|467.44|465.04|466.94|464.54|0
1642787810000|2022-01-21 17:56:50|466.61|464.21|465.45|463.05|466.61|464.21|465.45|463.05|0
1642787820000|2022-01-21 17:57:00|465.62|463.22|464.46|462.06|465.62|463.22|464.46|462.06|0
1642787830000|2022-01-21 17:57:10|464.62|462.22|464.46|462.06|464.79|462.39|464.46|462.06|0
1642787840000|2022-01-21 17:57:20|464.29|461.89|463.63|461.23|464.62|462.22|463.63|461.23|0
1642787850000|2022-01-21 17:57:30|463.47|461.07|462.97|460.57|463.8|461.4|462.97|460.57|0
1642787860000|2022-01-21 17:57:40|462.81|460.41|463.47|461.07|463.47|461.07|462.81|460.41|0
1642787870000|2022-01-21 17:57:50|463.14|460.74|463.47|461.07|463.47|461.07|463.14|460.74|0
1642787880000|2022-01-21 17:58:00|463.3|460.9|461.82|459.42|463.63|461.23|461.82|459.42|0
1642787890000|2022-01-21 17:58:10|461.49|459.09|461.49|459.09|461.82|459.42|461.49|459.09|0
1642787900000|2022-01-21 17:58:20|461.98|459.58|461.49|459.09|462.15|459.75|461.49|459.09|0
1642787910000|2022-01-21 17:58:30|461.65|459.25|461.41|459.01|461.65|459.25|461.41|459.01|0
1642787920000|2022-01-21 17:58:40|460.99|458.59|460.99|458.59|461.49|459.09|460.99|458.59|0
1642787930000|2022-01-21 17:58:50|461.16|458.76|461.98|459.58|461.98|459.58|461.16|458.76|0
1642787940000|2022-01-21 17:59:00|462.15|459.75|462.64|460.24|462.97|460.57|462.15|459.75|0
1642787950000|2022-01-21 17:59:10|462.97|460.57|462.97|460.57|462.97|460.57|462.64|460.24|0
1642787960000|2022-01-21 17:59:20|462.47|460.07|462.97|460.57|462.97|460.57|462.47|460.07|0
1642787970000|2022-01-21 17:59:30|463.63|461.23|463.3|460.9|463.63|461.23|463.13|460.73|0
1642787980000|2022-01-21 17:59:40|463.63|461.23|463.96|461.56|463.96|461.56|463.46|461.06|0
1642787990000|2022-01-21 17:59:50|463.55|461.15|462.97|460.57|463.55|461.15|462.89|460.49|0
1642788000000|2022-01-21 18:00:00|463.39|460.99|463.46|461.06|463.46|461.06|463.13|460.73|0
1642788010000|2022-01-21 18:00:10|463.3|460.9|462.8|460.4|463.46|461.06|462.8|460.4|0
1642788020000|2022-01-21 18:00:20|462.97|460.57|461.74|459.34|462.97|460.57|461.74|459.34|0
1642788030000|2022-01-21 18:00:30|460.91|458.51|460|457.6|460.91|458.51|460|457.6|0
1642788040000|2022-01-21 18:00:40|460.17|457.77|460.42|458.02|460.5|458.1|460|457.6|0
1642788050000|2022-01-21 18:00:50|460.58|458.18|459.93|457.53|460.58|458.18|459.84|457.44|0
1642788060000|2022-01-21 18:01:00|459.68|457.28|459.68|457.28|459.68|457.28|459.35|456.95|0
1642788070000|2022-01-21 18:01:10|460|457.6|460.33|457.93|460.33|457.93|460|457.6|0
1642788080000|2022-01-21 18:01:20|460.5|458.1|460.33|457.93|460.5|458.1|460.09|457.69|0
1642788090000|2022-01-21 18:01:30|460.42|458.02|460.17|457.77|460.42|458.02|460.17|457.77|0
1642788100000|2022-01-21 18:01:40|460.33|457.93|460.33|457.93|460.33|457.93|460.17|457.77|0
1642788110000|2022-01-21 18:01:50|461.08|458.68|461.65|459.25|461.98|459.58|461.08|458.68|0
1642788120000|2022-01-21 18:02:00|461.74|459.34|461.98|459.58|462.14|459.74|461.74|459.34|0
1642788130000|2022-01-21 18:02:10|462.14|459.74|461.98|459.58|462.14|459.74|461.98|459.58|0
1642788140000|2022-01-21 18:02:20|462.47|460.07|463.63|461.23|463.63|461.23|462.47|460.07|0
1642788150000|2022-01-21 18:02:30|463.79|461.39|463.22|460.82|463.79|461.39|463.13|460.73|0
1642788160000|2022-01-21 18:02:40|463.63|461.23|462.64|460.24|463.63|461.23|462.64|460.24|0
1642788170000|2022-01-21 18:02:50|462.8|460.4|463.63|461.23|463.63|461.23|462.72|460.32|0
1642788180000|2022-01-21 18:03:00|463.3|460.9|463.96|461.56|463.96|461.56|463.13|460.73|0
1642788190000|2022-01-21 18:03:10|463.13|460.73|463.46|461.06|463.46|461.06|462.8|460.4|0
1642788200000|2022-01-21 18:03:20|463.55|461.15|463.63|461.23|463.96|461.56|463.55|461.15|0
1642788210000|2022-01-21 18:03:30|464.05|461.65|463.96|461.56|464.29|461.89|463.96|461.56|0
1642788220000|2022-01-21 18:03:40|464.46|462.06|464.95|462.55|464.95|462.55|464.46|462.06|0
1642788230000|2022-01-21 18:03:50|465.04|462.64|464.79|462.39|465.12|462.72|464.79|462.39|0
1642788240000|2022-01-21 18:04:00|464.62|462.22|464.62|462.22|464.62|462.22|464.46|462.06|0
1642788250000|2022-01-21 18:04:10|463.96|461.56|463.96|461.56|464.21|461.81|463.55|461.15|0
1642788260000|2022-01-21 18:04:20|464.29|461.89|464.95|462.55|465.61|463.21|464.29|461.89|0
1642788270000|2022-01-21 18:04:30|465.12|462.72|465.45|463.05|465.61|463.21|464.95|462.55|0
1642788280000|2022-01-21 18:04:40|465.28|462.88|464.95|462.55|465.28|462.88|464.71|462.31|0
1642788290000|2022-01-21 18:04:50|464.79|462.39|464.29|461.89|464.79|462.39|464.29|461.89|0
1642788300000|2022-01-21 18:05:00|463.96|461.56|463.46|461.06|463.96|461.56|463.13|460.73|0
1642788310000|2022-01-21 18:05:10|463.13|460.73|463.3|460.9|463.3|460.9|463.13|460.73|0
1642788320000|2022-01-21 18:05:20|463.46|461.06|463.13|460.73|463.46|461.06|462.97|460.57|0
1642788330000|2022-01-21 18:05:30|462.72|460.32|464.62|462.22|464.71|462.31|462.72|460.32|0
1642788340000|2022-01-21 18:05:40|464.29|461.89|464.45|462.05|464.62|462.22|464.29|461.89|0
1642788350000|2022-01-21 18:05:50|463.79|461.39|462.47|460.07|463.79|461.39|462.47|460.07|0
1642788360000|2022-01-21 18:06:00|462.31|459.91|462.8|460.4|463.3|460.9|462.31|459.91|0
1642788370000|2022-01-21 18:06:10|461.81|459.41|462.64|460.24|462.64|460.24|461.81|459.41|0
1642788380000|2022-01-21 18:06:20|462.8|460.4|462.47|460.07|462.8|460.4|462.47|460.07|0
1642788390000|2022-01-21 18:06:30|462.64|460.24|462.8|460.4|462.8|460.4|462.64|460.24|0
1642788400000|2022-01-21 18:06:40|462.14|459.74|462.14|459.74|462.31|459.91|462.14|459.74|0
1642788410000|2022-01-21 18:06:50|462.31|459.91|462.31|459.91|462.31|459.91|462.31|459.91|0
1642788420000|2022-01-21 18:07:00|463.46|461.06|463.13|460.73|463.46|461.06|463.13|460.73|0
1642788430000|2022-01-21 18:07:10|463.3|460.9|463.79|461.39|463.79|461.39|463.13|460.73|0
1642788440000|2022-01-21 18:07:20|464.12|461.72|464.45|462.05|464.45|462.05|464.12|461.72|0
1642788450000|2022-01-21 18:07:30|464.12|461.72|464.62|462.22|464.71|462.31|464.12|461.72|0
1642788460000|2022-01-21 18:07:40|464.95|462.55|464.78|462.38|464.95|462.55|464.78|462.38|0
1642788470000|2022-01-21 18:07:50|465.12|462.72|463.88|461.48|465.12|462.72|463.88|461.48|0
1642788480000|2022-01-21 18:08:00|463.79|461.39|463.63|461.23|464.12|461.72|463.63|461.23|0
1642788490000|2022-01-21 18:08:10|464.04|461.64|462.64|460.24|464.04|461.64|462.47|460.07|0
1642788500000|2022-01-21 18:08:20|462.8|460.4|462.31|459.91|462.97|460.57|462.31|459.91|0
1642788510000|2022-01-21 18:08:30|461.98|459.58|461.32|458.92|461.98|459.58|461.32|458.92|0
1642788520000|2022-01-21 18:08:40|461.73|459.33|462.47|460.07|462.47|460.07|461.73|459.33|0
1642788530000|2022-01-21 18:08:50|462.64|460.24|463.13|460.73|463.13|460.73|462.64|460.24|0
1642788540000|2022-01-21 18:09:00|463.63|461.23|464.29|461.89|464.45|462.05|463.63|461.23|0
1642788550000|2022-01-21 18:09:10|464.54|462.14|464.29|461.89|464.54|462.14|463.96|461.56|0
1642788560000|2022-01-21 18:09:20|463.96|461.56|463.3|460.9|463.96|461.56|463.3|460.9|0
1642788570000|2022-01-21 18:09:30|462.8|460.4|462.8|460.4|463.13|460.73|462.8|460.4|0
1642788580000|2022-01-21 18:09:40|462.97|460.57|463.38|460.98|463.46|461.06|462.97|460.57|0
1642788590000|2022-01-21 18:09:50|463.96|461.56|463.79|461.39|464.12|461.72|463.55|461.15|0
1642788600000|2022-01-21 18:10:00|462.97|460.57|462.64|460.24|463.38|460.98|462.56|460.16|0
1642788610000|2022-01-21 18:10:10|463.05|460.65|461.81|459.41|463.05|460.65|461.81|459.41|0
1642788620000|2022-01-21 18:10:20|461.98|459.58|461.81|459.41|461.98|459.58|461.81|459.41|0
1642788630000|2022-01-21 18:10:30|461.98|459.58|461.65|459.25|462.56|460.16|461.65|459.25|0
1642788640000|2022-01-21 18:10:40|460.91|458.51|460.66|458.26|460.91|458.51|460.66|458.26|0
1642788650000|2022-01-21 18:10:50|459.18|456.78|459.26|456.86|459.26|456.86|458.85|456.45|0
1642788660000|2022-01-21 18:11:00|458.85|456.45|458.52|456.12|458.85|456.45|458.52|456.12|0
1642788670000|2022-01-21 18:11:10|457.95|455.55|457.21|454.81|457.95|455.55|457.21|454.81|0
1642788680000|2022-01-21 18:11:20|457.46|455.06|456.88|454.48|457.46|455.06|456.72|454.32|0
1642788690000|2022-01-21 18:11:30|456.06|453.66|456.39|453.99|456.88|454.48|456.06|453.66|0
1642788700000|2022-01-21 18:11:40|456.88|454.48|455.9|453.5|456.97|454.57|455.9|453.5|0
1642788710000|2022-01-21 18:11:50|456.23|453.83|456.39|453.99|456.56|454.16|456.23|453.83|0
1642788720000|2022-01-21 18:12:00|456.72|454.32|456.88|454.48|457.05|454.65|456.72|454.32|0
1642788730000|2022-01-21 18:12:10|457.21|454.81|455.9|453.5|457.21|454.81|455.9|453.5|0
1642788740000|2022-01-21 18:12:20|456.23|453.83|455.25|452.85|456.23|453.83|455.25|452.85|0
1642788750000|2022-01-21 18:12:30|454.92|452.52|454.59|452.19|455.25|452.85|454.59|452.19|0
1642788760000|2022-01-21 18:12:40|454.1|451.7|454.76|452.36|454.76|452.36|454.1|451.7|0
1642788770000|2022-01-21 18:12:50|455.25|452.85|454.92|452.52|455.41|453.01|454.92|452.52|0
1642788780000|2022-01-21 18:13:00|455.9|453.5|455.74|453.34|455.9|453.5|455.74|453.34|0
1642788790000|2022-01-21 18:13:10|455.57|453.17|456.06|453.66|456.06|453.66|455.57|453.17|0
1642788800000|2022-01-21 18:13:20|456.23|453.83|455.9|453.5|456.23|453.83|455.74|453.34|0
1642788810000|2022-01-21 18:13:30|456.06|453.66|456.39|453.99|456.39|453.99|455.74|453.34|0
1642788820000|2022-01-21 18:13:40|456.06|453.66|456.55|454.15|456.72|454.32|456.06|453.66|0
1642788830000|2022-01-21 18:13:50|456.06|453.66|457.05|454.65|457.05|454.65|456.06|453.66|0
1642788840000|2022-01-21 18:14:00|456.72|454.32|456.39|453.99|456.72|454.32|456.23|453.83|0
1642788850000|2022-01-21 18:14:10|456.55|454.15|455.74|453.34|456.55|454.15|455.74|453.34|0
1642788860000|2022-01-21 18:14:20|456.06|453.66|456.06|453.66|456.06|453.66|455.74|453.34|0
1642788870000|2022-01-21 18:14:30|456.23|453.83|454.92|452.52|456.23|453.83|454.92|452.52|0
1642788880000|2022-01-21 18:14:40|455.08|452.68|455.41|453.01|455.41|453.01|454.59|452.19|0
1642788890000|2022-01-21 18:14:50|455.25|452.85|455.57|453.17|455.57|453.17|455.25|452.85|0
1642788900000|2022-01-21 18:15:00|456.23|453.83|456.23|453.83|456.23|453.83|455.9|453.5|0
1642788910000|2022-01-21 18:15:10|456.39|453.99|456.31|453.91|456.39|453.99|455.74|453.34|0
1642788920000|2022-01-21 18:15:20|456.23|453.83|456.23|453.83|456.23|453.83|456.06|453.66|0
1642788930000|2022-01-21 18:15:30|457.37|454.97|458.03|455.63|458.03|455.63|457.37|454.97|0
1642788940000|2022-01-21 18:15:40|458.19|455.79|458.36|455.96|458.36|455.96|458.19|455.79|0
1642788950000|2022-01-21 18:15:50|458.03|455.63|457.7|455.3|458.03|455.63|457.7|455.3|0
1642788960000|2022-01-21 18:16:00|457.21|454.81|456.88|454.48|457.37|454.97|456.88|454.48|0
1642788970000|2022-01-21 18:16:10|456.39|453.99|458.36|455.96|458.36|455.96|456.39|453.99|0
1642788980000|2022-01-21 18:16:20|459.01|456.61|459.51|457.11|459.51|457.11|459.01|456.61|0
1642788990000|2022-01-21 18:16:30|459.67|457.27|459.18|456.78|459.67|457.27|459.18|456.78|0
1642789000000|2022-01-21 18:16:40|459.67|457.27|459.18|456.78|459.67|457.27|459.01|456.61|0
1642789010000|2022-01-21 18:16:50|459.26|456.86|459.51|457.11|459.51|457.11|459.18|456.78|0
1642789020000|2022-01-21 18:17:00|459.34|456.94|459.67|457.27|459.67|457.27|459.18|456.78|0
1642789030000|2022-01-21 18:17:10|460|457.6|459.67|457.27|460|457.6|459.51|457.11|0
1642789040000|2022-01-21 18:17:20|459.34|456.94|459.18|456.78|459.34|456.94|459.18|456.78|0
1642789050000|2022-01-21 18:17:30|459.34|456.94|459.51|457.11|459.51|457.11|459.18|456.78|0
1642789060000|2022-01-21 18:17:40|459.5|457.1|459.83|457.43|460|457.6|459.5|457.1|0
1642789070000|2022-01-21 18:17:50|459.34|456.94|458.68|456.28|459.34|456.94|458.68|456.28|0
1642789080000|2022-01-21 18:18:00|459.01|456.61|459.5|457.1|459.5|457.1|458.68|456.28|0
1642789090000|2022-01-21 18:18:10|459.67|457.27|459.83|457.43|460.16|457.76|459.67|457.27|0
1642789100000|2022-01-21 18:18:20|460.16|457.76|460.33|457.93|460.33|457.93|460.16|457.76|0
1642789110000|2022-01-21 18:18:30|460.49|458.09|461.31|458.91|461.31|458.91|460.49|458.09|0
1642789120000|2022-01-21 18:18:40|461.64|459.24|461.81|459.41|462.14|459.74|461.64|459.24|0
1642789130000|2022-01-21 18:18:50|461.97|459.57|462.8|460.4|462.8|460.4|461.97|459.57|0
1642789140000|2022-01-21 18:19:00|462.63|460.23|462.14|459.74|462.8|460.4|462.14|459.74|0
1642789150000|2022-01-21 18:19:10|462.47|460.07|463.46|461.06|463.46|461.06|462.47|460.07|0
1642789160000|2022-01-21 18:19:20|463.79|461.39|463.95|461.55|463.95|461.55|463.46|461.06|0
1642789170000|2022-01-21 18:19:30|464.62|462.22|464.28|461.88|464.62|462.22|464.28|461.88|0
1642789180000|2022-01-21 18:19:40|463.79|461.39|463.62|461.22|463.79|461.39|463.62|461.22|0
1642789190000|2022-01-21 18:19:50|463.54|461.14|463.13|460.73|463.54|461.14|462.96|460.56|0
1642789200000|2022-01-21 18:20:00|463.29|460.89|463.46|461.06|463.62|461.22|463.29|460.89|0
1642789210000|2022-01-21 18:20:10|463.71|461.31|464.61|462.21|464.61|462.21|463.71|461.31|0
1642789220000|2022-01-21 18:20:20|464.37|461.97|464.78|462.38|464.78|462.38|464.28|461.88|0
1642789230000|2022-01-21 18:20:30|464.45|462.05|464.95|462.55|464.95|462.55|464.45|462.05|0
1642789240000|2022-01-21 18:20:40|464.78|462.38|465.44|463.04|465.61|463.21|464.78|462.38|0
1642789250000|2022-01-21 18:20:50|465.77|463.37|465.94|463.54|466.1|463.7|465.77|463.37|0
1642789260000|2022-01-21 18:21:00|466.1|463.7|466.1|463.7|466.1|463.7|465.94|463.54|0
1642789270000|2022-01-21 18:21:10|465.94|463.54|466.27|463.87|467.1|464.7|465.94|463.54|0
1642789280000|2022-01-21 18:21:20|467.1|464.7|466.77|464.37|467.1|464.7|466.77|464.37|0
1642789290000|2022-01-21 18:21:30|466.93|464.53|467.6|465.2|467.6|465.2|466.93|464.53|0
1642789300000|2022-01-21 18:21:40|467.76|465.36|468.43|466.03|468.43|466.03|467.76|465.36|0
1642789310000|2022-01-21 18:21:50|467.51|465.11|468.35|465.95|468.51|466.11|467.51|465.11|0
1642789320000|2022-01-21 18:22:00|468.18|465.78|470.44|468.04|470.44|468.04|467.51|465.11|0
1642789330000|2022-01-21 18:22:10|470.6|468.2|470.44|468.04|470.77|468.37|470.44|468.04|0
1642789340000|2022-01-21 18:22:20|470.77|468.37|471.19|468.79|471.19|468.79|470.27|467.87|0
1642789350000|2022-01-21 18:22:30|470.77|468.37|470.27|467.87|471.02|468.62|470.27|467.87|0
1642789360000|2022-01-21 18:22:40|470.94|468.54|469.77|467.37|470.94|468.54|469.77|467.37|0
1642789370000|2022-01-21 18:22:50|470.6|468.2|470.44|468.04|470.6|468.2|470.27|467.87|0
1642789380000|2022-01-21 18:23:00|470.27|467.87|469.61|467.21|470.27|467.87|469.53|467.13|0
1642789390000|2022-01-21 18:23:10|470.11|467.71|469.28|466.88|470.27|467.87|469.28|466.88|0
1642789400000|2022-01-21 18:23:20|468.94|466.54|469.94|467.54|469.94|467.54|468.94|466.54|0
1642789410000|2022-01-21 18:23:30|470.11|467.71|470.6|468.2|470.6|468.2|470.11|467.71|0
1642789420000|2022-01-21 18:23:40|470.44|468.04|471.6|469.2|471.6|469.2|470.44|468.04|0
1642789430000|2022-01-21 18:23:50|471.44|469.04|471.27|468.87|471.44|469.04|471.1|468.7|0
1642789440000|2022-01-21 18:24:00|471.44|469.04|472.1|469.7|472.1|469.7|470.94|468.54|0
1642789450000|2022-01-21 18:24:10|471.93|469.53|471.1|468.7|472.1|469.7|470.6|468.2|0
1642789460000|2022-01-21 18:24:20|470.52|468.12|470.6|468.2|470.6|468.2|470.27|467.87|0
1642789470000|2022-01-21 18:24:30|470.44|468.04|470.52|468.12|470.52|468.12|470.1|467.7|0
1642789480000|2022-01-21 18:24:40|470.44|468.04|470.94|468.54|471.02|468.62|470.44|468.04|0
1642789490000|2022-01-21 18:24:50|471.1|468.7|471.27|468.87|471.27|468.87|470.94|468.54|0
1642789500000|2022-01-21 18:25:00|471.36|468.96|471.93|469.53|472.02|469.62|471.36|468.96|0
1642789510000|2022-01-21 18:25:10|471.77|469.37|472.1|469.7|472.1|469.7|471.77|469.37|0
1642789520000|2022-01-21 18:25:20|472.27|469.87|471.85|469.45|472.27|469.87|471.85|469.45|0
1642789530000|2022-01-21 18:25:30|471.93|469.53|472.43|470.03|472.43|470.03|471.77|469.37|0
1642789540000|2022-01-21 18:25:40|472.77|470.37|472.27|469.87|472.77|470.37|472.27|469.87|0
1642789550000|2022-01-21 18:25:50|471.93|469.53|471.6|469.2|472.1|469.7|471.6|469.2|0
1642789560000|2022-01-21 18:26:00|471.93|469.53|472.27|469.87|472.27|469.87|471.93|469.53|0
1642789570000|2022-01-21 18:26:10|471.93|469.53|471.93|469.53|471.93|469.53|471.77|469.37|0
1642789580000|2022-01-21 18:26:20|472.1|469.7|471.43|469.03|472.1|469.7|471.27|468.87|0
1642789590000|2022-01-21 18:26:30|470.44|468.04|471.1|468.7|471.1|468.7|470.44|468.04|0
1642789600000|2022-01-21 18:26:40|470.94|468.54|471.27|468.87|471.27|468.87|470.94|468.54|0
1642789610000|2022-01-21 18:26:50|470.27|467.87|470.27|467.87|470.27|467.87|469.61|467.21|0
1642789620000|2022-01-21 18:27:00|470.77|468.37|470.94|468.54|471.27|468.87|470.77|468.37|0
1642789630000|2022-01-21 18:27:10|471.02|468.62|469.61|467.21|471.02|468.62|469.61|467.21|0
1642789640000|2022-01-21 18:27:20|468.86|466.46|468.78|466.38|468.94|466.54|468.78|466.38|0
1642789650000|2022-01-21 18:27:30|468.94|466.54|468.61|466.21|468.94|466.54|468.61|466.21|0
1642789660000|2022-01-21 18:27:40|468.7|466.3|468.11|465.71|468.7|466.3|467.78|465.38|0
1642789670000|2022-01-21 18:27:50|468.44|466.04|468.94|466.54|468.94|466.54|468.44|466.04|0
1642789680000|2022-01-21 18:28:00|468.61|466.21|468.28|465.88|468.61|466.21|468.28|465.88|0
1642789690000|2022-01-21 18:28:10|467.78|465.38|468.28|465.88|468.28|465.88|467.28|464.88|0
1642789700000|2022-01-21 18:28:20|468.44|466.04|467.78|465.38|468.44|466.04|467.78|465.38|0
1642789710000|2022-01-21 18:28:30|468.28|465.88|467.62|465.22|468.28|465.88|467.62|465.22|0
1642789720000|2022-01-21 18:28:40|467.78|465.38|468.28|465.88|468.28|465.88|467.45|465.05|0
1642789730000|2022-01-21 18:28:50|467.95|465.55|468.28|465.88|468.44|466.04|467.78|465.38|0
1642789740000|2022-01-21 18:29:00|468.61|466.21|468.94|466.54|468.94|466.54|468.61|466.21|0
1642789750000|2022-01-21 18:29:10|469.94|467.54|469.61|467.21|470.27|467.87|469.61|467.21|0
1642789760000|2022-01-21 18:29:20|469.77|467.37|469.6|467.2|470.1|467.7|469.6|467.2|0
1642789770000|2022-01-21 18:29:30|469.44|467.04|469.6|467.2|469.94|467.54|469.44|467.04|0
1642789780000|2022-01-21 18:29:40|469.94|467.54|469.27|466.87|469.94|467.54|469.27|466.87|0
1642789790000|2022-01-21 18:29:50|469.44|467.04|469.44|467.04|469.6|467.2|469.44|467.04|0
1642789800000|2022-01-21 18:30:00|469.77|467.37|470.1|467.7|470.1|467.7|469.77|467.37|0
1642789810000|2022-01-21 18:30:10|470.93|468.53|469.94|467.54|470.93|468.53|469.94|467.54|0
1642789820000|2022-01-21 18:30:20|470.1|467.7|468.28|465.88|470.1|467.7|468.28|465.88|0
1642789830000|2022-01-21 18:30:30|467.78|465.38|465.46|463.06|467.78|465.38|465.46|463.06|0
1642789840000|2022-01-21 18:30:40|465.63|463.23|466.29|463.89|466.29|463.89|465.63|463.23|0
1642789850000|2022-01-21 18:30:50|466.62|464.22|465.13|462.73|466.62|464.22|465.13|462.73|0
1642789860000|2022-01-21 18:31:00|465.46|463.06|466.13|463.73|466.46|464.06|465.46|463.06|0
1642789870000|2022-01-21 18:31:10|465.13|462.73|465.79|463.39|465.79|463.39|465.13|462.73|0
1642789880000|2022-01-21 18:31:20|465.63|463.23|466.29|463.89|466.29|463.89|465.63|463.23|0
1642789890000|2022-01-21 18:31:30|466.46|464.06|467.61|465.21|467.61|465.21|466.46|464.06|0
1642789900000|2022-01-21 18:31:40|467.95|465.55|468.44|466.04|468.44|466.04|467.95|465.55|0
1642789910000|2022-01-21 18:31:50|468.61|466.21|468.44|466.04|468.77|466.37|468.44|466.04|0
1642789920000|2022-01-21 18:32:00|468.94|466.54|469.44|467.04|469.44|467.04|468.28|465.88|0
1642789930000|2022-01-21 18:32:10|469.11|466.71|468.28|465.88|469.11|466.71|468.28|465.88|0
1642789940000|2022-01-21 18:32:20|468.61|466.21|468.2|465.8|468.61|466.21|468.2|465.8|0
1642789950000|2022-01-21 18:32:30|468.11|465.71|466.29|463.89|468.11|465.71|466.29|463.89|0
1642789960000|2022-01-21 18:32:40|467.28|464.88|466.79|464.39|467.28|464.88|466.62|464.22|0
1642789970000|2022-01-21 18:32:50|467.12|464.72|466.62|464.22|467.12|464.72|466.12|463.72|0
1642789980000|2022-01-21 18:33:00|466.79|464.39|466.87|464.47|466.87|464.47|466.29|463.89|0
1642789990000|2022-01-21 18:33:10|466.95|464.55|465.96|463.56|467.28|464.88|465.96|463.56|0
1642790000000|2022-01-21 18:33:20|465.63|463.23|465.96|463.56|465.96|463.56|465.63|463.23|0
1642790010000|2022-01-21 18:33:30|466.12|463.72|466.62|464.22|466.79|464.39|466.12|463.72|0
1642790020000|2022-01-21 18:33:40|466.95|464.55|466.12|463.72|466.95|464.55|465.96|463.56|0
1642790030000|2022-01-21 18:33:50|466.21|463.81|466.29|463.89|466.29|463.89|466.12|463.72|0
1642790040000|2022-01-21 18:34:00|466.38|463.98|465.96|463.56|466.38|463.98|465.96|463.56|0
1642790050000|2022-01-21 18:34:10|465.79|463.39|464.64|462.24|465.96|463.56|464.64|462.24|0
1642790060000|2022-01-21 18:34:20|464.14|461.74|464.14|461.74|464.97|462.57|464.14|461.74|0
1642790070000|2022-01-21 18:34:30|463.98|461.58|464.8|462.4|464.8|462.4|463.98|461.58|0
1642790080000|2022-01-21 18:34:40|465.3|462.9|465.63|463.23|465.79|463.39|465.3|462.9|0
1642790090000|2022-01-21 18:34:50|466.04|463.64|466.29|463.89|466.45|464.05|465.96|463.56|0
1642790100000|2022-01-21 18:35:00|466.45|464.05|467.28|464.88|467.28|464.88|466.45|464.05|0
1642790110000|2022-01-21 18:35:10|467.45|465.05|467.28|464.88|467.45|465.05|467.12|464.72|0
1642790120000|2022-01-21 18:35:20|467.78|465.38|467.45|465.05|468.44|466.04|467.45|465.05|0
1642790130000|2022-01-21 18:35:30|467.28|464.88|467.78|465.38|467.94|465.54|467.28|464.88|0
1642790140000|2022-01-21 18:35:40|468.28|465.88|467.78|465.38|468.44|466.04|467.78|465.38|0
1642790150000|2022-01-21 18:35:50|467.94|465.54|468.61|466.21|468.61|466.21|467.94|465.54|0
1642790160000|2022-01-21 18:36:00|468.11|465.71|466.79|464.39|468.11|465.71|466.79|464.39|0
1642790170000|2022-01-21 18:36:10|465.96|463.56|466.29|463.89|466.45|464.05|465.96|463.56|0
1642790180000|2022-01-21 18:36:20|466.79|464.39|467.12|464.72|467.28|464.88|466.79|464.39|0
1642790190000|2022-01-21 18:36:30|468.11|465.71|468.11|465.71|468.2|465.8|468.11|465.71|0
1642790200000|2022-01-21 18:36:40|467.78|465.38|467.94|465.54|467.94|465.54|467.61|465.21|0
1642790210000|2022-01-21 18:36:50|467.78|465.38|467.7|465.3|467.78|465.38|467.7|465.3|0
1642790220000|2022-01-21 18:37:00|467.78|465.38|466.95|464.55|467.78|465.38|466.95|464.55|0
1642790230000|2022-01-21 18:37:10|467.28|464.88|466.78|464.38|467.28|464.88|466.62|464.22|0
1642790240000|2022-01-21 18:37:20|466.62|464.22|465.79|463.39|466.62|464.22|465.79|463.39|0
1642790250000|2022-01-21 18:37:30|466.12|463.72|465.79|463.39|466.29|463.89|465.79|463.39|0
1642790260000|2022-01-21 18:37:40|465.13|462.73|464.97|462.57|465.46|463.06|464.64|462.24|0
1642790270000|2022-01-21 18:37:50|464.47|462.07|464.64|462.24|464.64|462.24|464.31|461.91|0
1642790280000|2022-01-21 18:38:00|464.8|462.4|464.8|462.4|464.97|462.57|464.8|462.4|0
1642790290000|2022-01-21 18:38:10|464.14|461.74|463.15|460.75|464.14|461.74|462.82|460.42|0
1642790300000|2022-01-21 18:38:20|463.32|460.92|462.99|460.59|463.32|460.92|462.82|460.42|0
1642790310000|2022-01-21 18:38:30|462.66|460.26|460.85|458.45|462.66|460.26|460.85|458.45|0
1642790320000|2022-01-21 18:38:40|460.52|458.12|459.7|457.3|460.52|458.12|459.7|457.3|0
1642790330000|2022-01-21 18:38:50|459.62|457.22|460.36|457.96|460.36|457.96|459.62|457.22|0
1642790340000|2022-01-21 18:39:00|460.85|458.45|460.85|458.45|460.85|458.45|460.69|458.29|0
1642790350000|2022-01-21 18:39:10|460.36|457.96|461.02|458.62|461.02|458.62|460.36|457.96|0
1642790360000|2022-01-21 18:39:20|461.92|459.52|462|459.6|462|459.6|461.84|459.44|0
1642790370000|2022-01-21 18:39:30|462.49|460.09|462.99|460.59|462.99|460.59|462.49|460.09|0
1642790380000|2022-01-21 18:39:40|462.66|460.26|462.99|460.59|462.99|460.59|462.66|460.26|0
1642790390000|2022-01-21 18:39:50|463.48|461.08|463.32|460.92|463.48|461.08|463.32|460.92|0
1642790400000|2022-01-21 18:40:00|462.99|460.59|463.15|460.75|463.48|461.08|462.99|460.59|0
1642790410000|2022-01-21 18:40:10|462.99|460.59|462.82|460.42|463.15|460.75|462.82|460.42|0
1642790420000|2022-01-21 18:40:20|462.66|460.26|462.49|460.09|462.66|460.26|462.33|459.93|0
1642790430000|2022-01-21 18:40:30|462.82|460.42|462.49|460.09|462.82|460.42|462.49|460.09|0
1642790440000|2022-01-21 18:40:40|463.15|460.75|463.65|461.25|463.9|461.5|463.15|460.75|0
1642790450000|2022-01-21 18:40:50|462.82|460.42|462.16|459.76|462.82|460.42|462.16|459.76|0
1642790460000|2022-01-21 18:41:00|462.25|459.85|460.52|458.12|462.25|459.85|460.52|458.12|0
1642790470000|2022-01-21 18:41:10|459.87|457.47|461.34|458.94|461.34|458.94|459.87|457.47|0
1642790480000|2022-01-21 18:41:20|461.18|458.78|461.26|458.86|461.26|458.86|460.85|458.45|0
1642790490000|2022-01-21 18:41:30|460.69|458.29|460.52|458.12|460.85|458.45|460.52|458.12|0
1642790500000|2022-01-21 18:41:40|461.18|458.78|461.1|458.7|461.18|458.78|460.85|458.45|0
1642790510000|2022-01-21 18:41:50|460.36|457.96|460.03|457.63|460.36|457.96|459.95|457.55|0
1642790520000|2022-01-21 18:42:00|459.46|457.06|460.03|457.63|460.03|457.63|459.46|457.06|0
1642790530000|2022-01-21 18:42:10|459.54|457.14|458.72|456.32|459.54|457.14|458.72|456.32|0
1642790540000|2022-01-21 18:42:20|459.05|456.65|458.88|456.48|459.05|456.65|458.72|456.32|0
1642790550000|2022-01-21 18:42:30|458.97|456.57|459.37|456.97|459.37|456.97|458.97|456.57|0
1642790560000|2022-01-21 18:42:40|460.44|458.04|460.44|458.04|460.44|458.04|460.36|457.96|0
1642790570000|2022-01-21 18:42:50|460.85|458.45|460.36|457.96|460.85|458.45|460.36|457.96|0
1642790580000|2022-01-21 18:43:00|459.87|457.47|460.52|458.12|460.52|458.12|459.87|457.47|0
1642790590000|2022-01-21 18:43:10|460.69|458.29|460.85|458.45|460.85|458.45|460.69|458.29|0
1642790600000|2022-01-21 18:43:20|461.34|458.94|460.52|458.12|461.34|458.94|460.36|457.96|0
1642790610000|2022-01-21 18:43:30|460.44|458.04|460.69|458.29|460.69|458.29|460.44|458.04|0
1642790620000|2022-01-21 18:43:40|460.85|458.45|460.69|458.29|460.85|458.45|460.52|458.12|0
1642790630000|2022-01-21 18:43:50|460.85|458.45|460.52|458.12|460.85|458.45|460.52|458.12|0
1642790640000|2022-01-21 18:44:00|461.01|458.61|460.36|457.96|461.01|458.61|460.03|457.63|0
1642790650000|2022-01-21 18:44:10|460.52|458.12|460.93|458.53|460.93|458.53|460.52|458.12|0
1642790660000|2022-01-21 18:44:20|461.34|458.94|461.51|459.11|461.59|459.19|461.34|458.94|0
1642790670000|2022-01-21 18:44:30|461.67|459.27|461.67|459.27|462.08|459.68|461.67|459.27|0
1642790680000|2022-01-21 18:44:40|461.51|459.11|461.83|459.43|461.83|459.43|461.51|459.11|0
1642790690000|2022-01-21 18:44:50|461.34|458.94|461.34|458.94|461.51|459.11|461.18|458.78|0
1642790700000|2022-01-21 18:45:00|461.26|458.86|460.28|457.88|461.26|458.86|460.28|457.88|0
1642790710000|2022-01-21 18:45:10|460.52|458.12|461.51|459.11|461.83|459.43|460.52|458.12|0
1642790720000|2022-01-21 18:45:20|462|459.6|461.67|459.27|462.66|460.26|461.67|459.27|0
1642790730000|2022-01-21 18:45:30|461.1|458.7|462|459.6|462|459.6|461.1|458.7|0
1642790740000|2022-01-21 18:45:40|461.59|459.19|462.49|460.09|462.49|460.09|461.59|459.19|0
1642790750000|2022-01-21 18:45:50|462.99|460.59|462.66|460.26|462.99|460.59|462.58|460.18|0
1642790760000|2022-01-21 18:46:00|462.49|460.09|462.33|459.93|462.49|460.09|462.33|459.93|0
1642790770000|2022-01-21 18:46:10|461.83|459.43|462.66|460.26|462.66|460.26|460.85|458.45|0
1642790780000|2022-01-21 18:46:20|462.74|460.34|462.33|459.93|462.74|460.34|462.33|459.93|0
1642790790000|2022-01-21 18:46:30|462.49|460.09|463.97|461.57|464.14|461.74|462.49|460.09|0
1642790800000|2022-01-21 18:46:40|464.14|461.74|463.81|461.41|464.14|461.74|463.64|461.24|0
1642790810000|2022-01-21 18:46:50|463.64|461.24|464.47|462.07|464.47|462.07|463.64|461.24|0
1642790820000|2022-01-21 18:47:00|464.3|461.9|463.97|461.57|464.3|461.9|463.81|461.41|0
1642790830000|2022-01-21 18:47:10|464.8|462.4|465.62|463.22|465.95|463.55|464.8|462.4|0
1642790840000|2022-01-21 18:47:20|465.54|463.14|466.62|464.22|466.62|464.22|465.54|463.14|0
1642790850000|2022-01-21 18:47:30|465.79|463.39|465.13|462.73|465.79|463.39|465.13|462.73|0
1642790860000|2022-01-21 18:47:40|465.05|462.65|465.13|462.73|465.46|463.06|465.05|462.65|0
1642790870000|2022-01-21 18:47:50|465.29|462.89|465.05|462.65|465.29|462.89|465.05|462.65|0
1642790880000|2022-01-21 18:48:00|464.96|462.56|465.92|463.52|465.92|463.52|464.8|462.4|0
1642790890000|2022-01-21 18:48:10|465.59|463.19|465.67|463.27|465.92|463.52|465.59|463.19|0
1642790900000|2022-01-21 18:48:20|465.59|463.19|466.9|464.5|466.9|464.5|465.59|463.19|0
1642790910000|2022-01-21 18:48:30|467.57|465.17|467.56|465.16|467.57|465.17|467.4|465|0
1642790920000|2022-01-21 18:48:40|467.4|465|467.56|465.16|467.73|465.33|467.4|465|0
1642790930000|2022-01-21 18:48:50|467.07|464.67|467.4|465|467.73|465.33|467.07|464.67|0
1642790940000|2022-01-21 18:49:00|466.9|464.5|466.08|463.68|466.9|464.5|466.08|463.68|0
1642790950000|2022-01-21 18:49:10|464.6|462.2|464.03|461.63|464.76|462.36|464.03|461.63|0
1642790960000|2022-01-21 18:49:20|463.94|461.54|465.42|463.02|465.42|463.02|463.94|461.54|0
1642790970000|2022-01-21 18:49:30|465.59|463.19|464.6|462.2|465.59|463.19|464.6|462.2|0
1642790980000|2022-01-21 18:49:40|463.78|461.38|463.78|461.38|463.86|461.46|463.61|461.21|0
1642790990000|2022-01-21 18:49:50|464.1|461.7|463.28|460.88|464.27|461.87|463.28|460.88|0
1642791000000|2022-01-21 18:50:00|464.1|461.7|461.89|459.49|464.1|461.7|461.89|459.49|0
1642791010000|2022-01-21 18:50:10|460.82|458.42|460.01|457.61|460.99|458.59|460.01|457.61|0
1642791020000|2022-01-21 18:50:20|459.03|456.63|460.33|457.93|460.33|457.93|459.03|456.63|0
1642791030000|2022-01-21 18:50:30|460.17|457.77|461.64|459.24|461.64|459.24|460.17|457.77|0
1642791040000|2022-01-21 18:50:40|461.97|459.57|461.64|459.24|461.97|459.57|461.48|459.08|0
1642791050000|2022-01-21 18:50:50|461.81|459.41|461.64|459.24|461.81|459.41|461.64|459.24|0
1642791060000|2022-01-21 18:51:00|461.97|459.57|462.95|460.55|462.95|460.55|461.97|459.57|0
1642791070000|2022-01-21 18:51:10|463.28|460.88|463.94|461.54|463.94|461.54|463.28|460.88|0
1642791080000|2022-01-21 18:51:20|463.78|461.38|464.1|461.7|464.1|461.7|463.78|461.38|0
1642791090000|2022-01-21 18:51:30|463.78|461.38|464.1|461.7|464.1|461.7|463.78|461.38|0
1642791100000|2022-01-21 18:51:40|464.43|462.03|464.1|461.7|464.43|462.03|464.1|461.7|0
1642791110000|2022-01-21 18:51:50|464.43|462.03|464.27|461.87|464.85|462.45|464.27|461.87|0
1642791120000|2022-01-21 18:52:00|464.76|462.36|464.1|461.7|464.76|462.36|464.1|461.7|0
1642791130000|2022-01-21 18:52:10|464.93|462.53|465.42|463.02|465.42|463.02|464.93|462.53|0
1642791140000|2022-01-21 18:52:20|463.94|461.54|464.1|461.7|464.1|461.7|463.28|460.88|0
1642791150000|2022-01-21 18:52:30|464.27|461.87|464.27|461.87|464.27|461.87|464.1|461.7|0
1642791160000|2022-01-21 18:52:40|464.1|461.7|464.1|461.7|464.1|461.7|463.94|461.54|0
1642791170000|2022-01-21 18:52:50|462.46|460.06|462.63|460.23|463.2|460.8|462.46|460.06|0
1642791180000|2022-01-21 18:53:00|462.3|459.9|462.46|460.06|462.79|460.39|462.3|459.9|0
1642791190000|2022-01-21 18:53:10|463.53|461.13|463.77|461.37|464.1|461.7|463.53|461.13|0
1642791200000|2022-01-21 18:53:20|463.94|461.54|464.43|462.03|464.43|462.03|463.61|461.21|0
1642791210000|2022-01-21 18:53:30|464.27|461.87|463.45|461.05|464.27|461.87|463.45|461.05|0
1642791220000|2022-01-21 18:53:40|463.28|460.88|463.94|461.54|463.94|461.54|463.28|460.88|0
1642791230000|2022-01-21 18:53:50|464.1|461.7|464.1|461.7|464.1|461.7|464.1|461.7|0
1642791240000|2022-01-21 18:54:00|463.77|461.37|463.12|460.72|463.77|461.37|462.79|460.39|0
1642791250000|2022-01-21 18:54:10|462.13|459.73|461.48|459.08|462.13|459.73|461.48|459.08|0
1642791260000|2022-01-21 18:54:20|461.89|459.49|462.46|460.06|462.62|460.22|461.89|459.49|0
1642791270000|2022-01-21 18:54:30|461.48|459.08|462.62|460.22|462.62|460.22|461.48|459.08|0
1642791280000|2022-01-21 18:54:40|463.12|460.72|462.79|460.39|463.12|460.72|462.79|460.39|0
1642791290000|2022-01-21 18:54:50|462.95|460.55|462.79|460.39|462.95|460.55|462.79|460.39|0
1642791300000|2022-01-21 18:55:00|462.95|460.55|463.12|460.72|463.12|460.72|462.79|460.39|0
1642791310000|2022-01-21 18:55:10|462.79|460.39|462.3|459.9|463.2|460.8|462.3|459.9|0
1642791320000|2022-01-21 18:55:20|462.62|460.22|463.61|461.21|463.61|461.21|462.62|460.22|0
1642791330000|2022-01-21 18:55:30|463.45|461.05|463.61|461.21|463.61|461.21|463.45|461.05|0
1642791340000|2022-01-21 18:55:40|463.77|461.37|464.92|462.52|464.92|462.52|463.77|461.37|0
1642791350000|2022-01-21 18:55:50|465.09|462.69|465.25|462.85|465.25|462.85|465.09|462.69|0
1642791360000|2022-01-21 18:56:00|464.92|462.52|464.92|462.52|465.09|462.69|464.92|462.52|0
1642791370000|2022-01-21 18:56:10|465.25|462.85|465.09|462.69|465.25|462.85|465.09|462.69|0
1642791380000|2022-01-21 18:56:20|465.42|463.02|465.91|463.51|465.91|463.51|465.25|462.85|0
1642791390000|2022-01-21 18:56:30|466.41|464.01|465.75|463.35|466.41|464.01|465.75|463.35|0
1642791400000|2022-01-21 18:56:40|466.08|463.68|466.24|463.84|466.24|463.84|466.08|463.68|0
1642791410000|2022-01-21 18:56:50|465.42|463.02|464.76|462.36|465.42|463.02|464.76|462.36|0
1642791420000|2022-01-21 18:57:00|464.92|462.52|464.76|462.36|465.09|462.69|464.76|462.36|0
1642791430000|2022-01-21 18:57:10|464.92|462.52|464.76|462.36|465.25|462.85|464.76|462.36|0
1642791440000|2022-01-21 18:57:20|465.42|463.02|466.24|463.84|466.41|464.01|465.42|463.02|0
1642791450000|2022-01-21 18:57:30|466.08|463.68|465.91|463.51|466.41|464.01|465.91|463.51|0
1642791460000|2022-01-21 18:57:40|466|463.6|464.27|461.87|466|463.6|464.27|461.87|0
1642791470000|2022-01-21 18:57:50|464.1|461.7|464.43|462.03|464.43|462.03|463.94|461.54|0
1642791480000|2022-01-21 18:58:00|464.27|461.87|464.43|462.03|464.43|462.03|464.27|461.87|0
1642791490000|2022-01-21 18:58:10|464.27|461.87|464.76|462.36|464.76|462.36|463.94|461.54|0
1642791500000|2022-01-21 18:58:20|464.59|462.19|465.09|462.69|465.09|462.69|464.59|462.19|0
1642791510000|2022-01-21 18:58:30|465.91|463.51|466.41|464.01|466.41|464.01|465.91|463.51|0
1642791520000|2022-01-21 18:58:40|466.57|464.17|468.22|465.82|468.72|466.32|466.57|464.17|0
1642791530000|2022-01-21 18:58:50|468.55|466.15|469.88|467.48|469.88|467.48|468.55|466.15|0
1642791540000|2022-01-21 18:59:00|469.55|467.15|469.05|466.65|469.55|467.15|468.72|466.32|0
1642791550000|2022-01-21 18:59:10|468.72|466.32|469.05|466.65|469.38|466.98|468.72|466.32|0
1642791560000|2022-01-21 18:59:20|469.71|467.31|470.54|468.14|470.87|468.47|469.71|467.31|0
1642791570000|2022-01-21 18:59:30|471.87|469.47|470.87|468.47|471.87|469.47|470.87|468.47|0
1642791580000|2022-01-21 18:59:40|470.54|468.14|470.37|467.97|470.7|468.3|470.37|467.97|0
1642791590000|2022-01-21 18:59:50|470.54|468.14|469.38|466.98|470.54|468.14|469.38|466.98|0
1642791600000|2022-01-21 19:00:00|469.55|467.15|468.22|465.82|469.55|467.15|468.22|465.82|0
1642791610000|2022-01-21 19:00:10|467.56|465.16|468.88|466.48|468.88|466.48|467.56|465.16|0
1642791620000|2022-01-21 19:00:20|469.05|466.65|468.72|466.32|469.05|466.65|467.73|465.33|0
1642791630000|2022-01-21 19:00:30|468.39|465.99|467.56|465.16|468.39|465.99|467.4|465|0
1642791640000|2022-01-21 19:00:40|468.39|465.99|467.73|465.33|468.39|465.99|467.73|465.33|0
1642791650000|2022-01-21 19:00:50|468.31|465.91|468.06|465.66|468.39|465.99|467.89|465.49|0
1642791660000|2022-01-21 19:01:00|467.48|465.08|468.72|466.32|468.72|466.32|467.07|464.67|0
1642791670000|2022-01-21 19:01:10|467.89|465.49|468.72|466.32|468.72|466.32|467.89|465.49|0
1642791680000|2022-01-21 19:01:20|469.54|467.14|469.71|467.31|470.37|467.97|469.54|467.14|0
1642791690000|2022-01-21 19:01:30|470.04|467.64|470.21|467.81|470.21|467.81|469.71|467.31|0
1642791700000|2022-01-21 19:01:40|470.04|467.64|469.38|466.98|470.04|467.64|469.38|466.98|0
1642791710000|2022-01-21 19:01:50|469.54|467.14|469.21|466.81|469.71|467.31|469.21|466.81|0
1642791720000|2022-01-21 19:02:00|469.05|466.65|468.55|466.15|469.21|466.81|468.55|466.15|0
1642791730000|2022-01-21 19:02:10|469.88|467.48|469.38|466.98|470.21|467.81|469.38|466.98|0
1642791740000|2022-01-21 19:02:20|469.21|466.81|469.21|466.81|469.54|467.14|468.72|466.32|0
1642791750000|2022-01-21 19:02:30|468.88|466.48|468.88|466.48|469.21|466.81|468.88|466.48|0
1642791760000|2022-01-21 19:02:40|468.55|466.15|468.72|466.32|468.72|466.32|468.39|465.99|0
1642791770000|2022-01-21 19:02:50|469.21|466.81|468.39|465.99|469.21|466.81|468.39|465.99|0
1642791780000|2022-01-21 19:03:00|469.05|466.65|467.06|464.66|469.05|466.65|467.06|464.66|0
1642791790000|2022-01-21 19:03:10|467.39|464.99|467.73|465.33|467.73|465.33|466.4|464|0
1642791800000|2022-01-21 19:03:20|468.06|465.66|469.38|466.98|469.38|466.98|468.06|465.66|0
1642791810000|2022-01-21 19:03:30|469.88|467.48|469.8|467.4|470.21|467.81|469.8|467.4|0
1642791820000|2022-01-21 19:03:40|468.97|466.57|468.88|466.48|468.97|466.57|468.88|466.48|0
1642791830000|2022-01-21 19:03:50|468.72|466.32|467.89|465.49|468.72|466.32|467.89|465.49|0
1642791840000|2022-01-21 19:04:00|467.72|465.32|466.57|464.17|467.72|465.32|466.07|463.67|0
1642791850000|2022-01-21 19:04:10|466.73|464.33|466.9|464.5|466.9|464.5|466.4|464|0
1642791860000|2022-01-21 19:04:20|466.99|464.59|466.57|464.17|467.39|464.99|466.57|464.17|0
1642791870000|2022-01-21 19:04:30|466.4|464|466.57|464.17|466.57|464.17|466.4|464|0
1642791880000|2022-01-21 19:04:40|466.73|464.33|466.9|464.5|467.06|464.66|466.73|464.33|0
1642791890000|2022-01-21 19:04:50|466.73|464.33|466.9|464.5|466.9|464.5|466.57|464.17|0
1642791900000|2022-01-21 19:05:00|467.23|464.83|465.74|463.34|467.23|464.83|465.74|463.34|0
1642791910000|2022-01-21 19:05:10|465.91|463.51|464.76|462.36|465.91|463.51|464.76|462.36|0
1642791920000|2022-01-21 19:05:20|465.42|463.02|465.83|463.43|466.24|463.84|465.34|462.94|0
1642791930000|2022-01-21 19:05:30|465.67|463.27|465.09|462.69|465.67|463.27|465.09|462.69|0
1642791940000|2022-01-21 19:05:40|464.92|462.52|464.92|462.52|465.01|462.61|464.26|461.86|0
1642791950000|2022-01-21 19:05:50|465.09|462.69|465.25|462.85|465.25|462.85|464.76|462.36|0
1642791960000|2022-01-21 19:06:00|465.09|462.69|463.28|460.88|465.09|462.69|463.28|460.88|0
1642791970000|2022-01-21 19:06:10|463.44|461.04|463.44|461.04|463.61|461.21|462.95|460.55|0
1642791980000|2022-01-21 19:06:20|462.46|460.06|463.11|460.71|463.44|461.04|462.46|460.06|0
1642791990000|2022-01-21 19:06:30|462.78|460.38|463.11|460.71|463.11|460.71|462.78|460.38|0
1642792000000|2022-01-21 19:06:40|463.53|461.13|463.28|460.88|463.53|461.13|463.11|460.71|0
1642792010000|2022-01-21 19:06:50|463.77|461.37|463.77|461.37|463.77|461.37|463.44|461.04|0
1642792020000|2022-01-21 19:07:00|464.26|461.86|465.58|463.18|465.58|463.18|464.26|461.86|0
1642792030000|2022-01-21 19:07:10|465.74|463.34|466.4|464|466.57|464.17|465.74|463.34|0
1642792040000|2022-01-21 19:07:20|466.24|463.84|466.73|464.33|466.73|464.33|465.91|463.51|0
1642792050000|2022-01-21 19:07:30|466.9|464.5|467.23|464.83|467.23|464.83|466.9|464.5|0
1642792060000|2022-01-21 19:07:40|467.39|464.99|466.24|463.84|467.39|464.99|466.24|463.84|0
1642792070000|2022-01-21 19:07:50|466.07|463.67|466.32|463.92|466.32|463.92|466.07|463.67|0
1642792080000|2022-01-21 19:08:00|466.4|464|467.06|464.66|467.23|464.83|466.4|464|0
1642792090000|2022-01-21 19:08:10|466.4|464|467.23|464.83|467.23|464.83|466.4|464|0
1642792100000|2022-01-21 19:08:20|467.06|464.66|467.31|464.91|467.72|465.32|467.06|464.66|0
1642792110000|2022-01-21 19:08:30|467.23|464.83|467.89|465.49|468.05|465.65|467.23|464.83|0
1642792120000|2022-01-21 19:08:40|467.56|465.16|468.3|465.9|468.38|465.98|467.56|465.16|0
1642792130000|2022-01-21 19:08:50|467.56|465.16|468.05|465.65|468.05|465.65|467.39|464.99|0
1642792140000|2022-01-21 19:09:00|467.89|465.49|468.05|465.65|468.05|465.65|467.89|465.49|0
1642792150000|2022-01-21 19:09:10|468.22|465.82|468.05|465.65|468.55|466.15|468.05|465.65|0
1642792160000|2022-01-21 19:09:20|467.89|465.49|467.39|464.99|468.22|465.82|467.39|464.99|0
1642792170000|2022-01-21 19:09:30|467.56|465.16|466.73|464.33|467.89|465.49|466.73|464.33|0
1642792180000|2022-01-21 19:09:40|467.89|465.49|468.22|465.82|468.22|465.82|467.89|465.49|0
1642792190000|2022-01-21 19:09:50|467.89|465.49|468.55|466.15|468.55|466.15|467.89|465.49|0
1642792200000|2022-01-21 19:10:00|468.14|465.74|468.05|465.65|468.14|465.74|467.64|465.24|0
1642792210000|2022-01-21 19:10:10|467.39|464.99|467.39|464.99|467.72|465.32|467.23|464.83|0
1642792220000|2022-01-21 19:10:20|467.23|464.83|466.73|464.33|467.23|464.83|466.57|464.17|0
1642792230000|2022-01-21 19:10:30|466.57|464.17|466.73|464.33|467.06|464.66|466.57|464.17|0
1642792240000|2022-01-21 19:10:40|466.57|464.17|466.57|464.17|466.57|464.17|466.57|464.17|0
1642792250000|2022-01-21 19:10:50|466.73|464.33|467.56|465.16|467.56|465.16|466.73|464.33|0
1642792260000|2022-01-21 19:11:00|467.81|465.41|467.56|465.16|467.81|465.41|467.39|464.99|0
1642792270000|2022-01-21 19:11:10|467.39|464.99|467.56|465.16|467.56|465.16|467.39|464.99|0
1642792280000|2022-01-21 19:11:20|467.89|465.49|468.22|465.82|468.22|465.82|467.89|465.49|0
1642792290000|2022-01-21 19:11:30|468.55|466.15|468.55|466.15|468.55|466.15|468.22|465.82|0
1642792300000|2022-01-21 19:11:40|468.22|465.82|468.71|466.31|468.71|466.31|468.22|465.82|0
1642792310000|2022-01-21 19:11:50|469.04|466.64|469.04|466.64|469.04|466.64|469.04|466.64|0
1642792320000|2022-01-21 19:12:00|468.38|465.98|468.71|466.31|468.88|466.48|468.38|465.98|0
1642792330000|2022-01-21 19:12:10|468.63|466.23|468.38|465.98|468.71|466.31|468.38|465.98|0
1642792340000|2022-01-21 19:12:20|468.71|466.31|468.71|466.31|469.04|466.64|468.55|466.15|0
1642792350000|2022-01-21 19:12:30|468.8|466.4|468.88|466.48|468.88|466.48|468.55|466.15|0
1642792360000|2022-01-21 19:12:40|469.04|466.64|468.88|466.48|469.3|466.9|468.88|466.48|0
1642792370000|2022-01-21 19:12:50|468.38|465.98|468.38|465.98|468.55|466.15|468.38|465.98|0
1642792380000|2022-01-21 19:13:00|468.05|465.65|468.71|466.31|469.13|466.73|468.05|465.65|0
1642792390000|2022-01-21 19:13:10|468.88|466.48|468.14|465.74|469.04|466.64|468.14|465.74|0
1642792400000|2022-01-21 19:13:20|468.38|465.98|468.14|465.74|468.38|465.98|467.89|465.49|0
1642792410000|2022-01-21 19:13:30|466.9|464.5|466.4|464|466.9|464.5|466.24|463.84|0
1642792420000|2022-01-21 19:13:40|465.58|463.18|466.65|464.25|466.65|464.25|465.5|463.1|0
1642792430000|2022-01-21 19:13:50|466.73|464.33|466.07|463.67|466.73|464.33|466.07|463.67|0
1642792440000|2022-01-21 19:14:00|465.91|463.51|465.25|462.85|465.91|463.51|465.25|462.85|0
1642792450000|2022-01-21 19:14:10|464.92|462.52|465.33|462.93|465.74|463.34|464.92|462.52|0
1642792460000|2022-01-21 19:14:20|465.58|463.18|467.72|465.32|467.72|465.32|465.58|463.18|0
1642792470000|2022-01-21 19:14:30|467.56|465.16|467.56|465.16|468.22|465.82|467.56|465.16|0
1642792480000|2022-01-21 19:14:40|468.05|465.65|468.14|465.74|468.14|465.74|467.72|465.32|0
1642792490000|2022-01-21 19:14:50|468.71|466.31|467.72|465.32|468.71|466.31|467.72|465.32|0
1642792500000|2022-01-21 19:15:00|467.97|465.57|467.23|464.83|467.97|465.57|467.15|464.75|0
1642792510000|2022-01-21 19:15:10|466.73|464.33|466.82|464.42|466.82|464.42|466.57|464.17|0
1642792520000|2022-01-21 19:15:20|467.15|464.75|466.24|463.84|467.15|464.75|466.24|463.84|0
1642792530000|2022-01-21 19:15:30|466.57|464.17|466.07|463.67|466.73|464.33|466.07|463.67|0
1642792540000|2022-01-21 19:15:40|464.92|462.52|464.92|462.52|464.92|462.52|464.59|462.19|0
1642792550000|2022-01-21 19:15:50|465.08|462.68|465.08|462.68|465.08|462.68|464.75|462.35|0
1642792560000|2022-01-21 19:16:00|464.92|462.52|466.73|464.33|466.73|464.33|464.92|462.52|0
1642792570000|2022-01-21 19:16:10|467.23|464.83|467.89|465.49|467.89|465.49|467.23|464.83|0
1642792580000|2022-01-21 19:16:20|467.72|465.32|467.89|465.49|467.89|465.49|467.23|464.83|0
1642792590000|2022-01-21 19:16:30|467.81|465.41|467.48|465.08|467.81|465.41|467.48|465.08|0
1642792600000|2022-01-21 19:16:40|467.56|465.16|467.06|464.66|467.56|465.16|466.89|464.49|0
1642792610000|2022-01-21 19:16:50|466.89|464.49|467.56|465.16|467.56|465.16|466.89|464.49|0
1642792620000|2022-01-21 19:17:00|467.81|465.41|468.22|465.82|468.22|465.82|467.81|465.41|0
1642792630000|2022-01-21 19:17:10|468.38|465.98|468.38|465.98|468.38|465.98|468.22|465.82|0
1642792640000|2022-01-21 19:17:20|468.55|466.15|468.22|465.82|468.71|466.31|468.22|465.82|0
1642792650000|2022-01-21 19:17:30|467.72|465.32|468.05|465.65|468.05|465.65|467.72|465.32|0
1642792660000|2022-01-21 19:17:40|468.22|465.82|468.05|465.65|468.22|465.82|468.05|465.65|0
1642792670000|2022-01-21 19:17:50|467.89|465.49|467.89|465.49|468.05|465.65|467.89|465.49|0
1642792680000|2022-01-21 19:18:00|467.55|465.15|466.56|464.16|467.55|465.15|466.56|464.16|0
1642792690000|2022-01-21 19:18:10|466.4|464|467.72|465.32|467.72|465.32|466.4|464|0
1642792700000|2022-01-21 19:18:20|467.22|464.82|467.55|465.15|467.72|465.32|467.22|464.82|0
1642792710000|2022-01-21 19:18:30|467.88|465.48|468.55|466.15|468.55|466.15|467.72|465.32|0
1642792720000|2022-01-21 19:18:40|468.38|465.98|467.88|465.48|468.38|465.98|467.88|465.48|0
1642792730000|2022-01-21 19:18:50|468.05|465.65|468.05|465.65|468.05|465.65|468.05|465.65|0
1642792740000|2022-01-21 19:19:00|467.72|465.32|467.88|465.48|467.88|465.48|467.72|465.32|0
1642792750000|2022-01-21 19:19:10|467.72|465.32|467.88|465.48|468.05|465.65|467.72|465.32|0
1642792760000|2022-01-21 19:19:20|467.39|464.99|467.72|465.32|467.88|465.48|467.39|464.99|0
1642792770000|2022-01-21 19:19:30|467.97|465.57|467.88|465.48|467.97|465.57|467.55|465.15|0
1642792780000|2022-01-21 19:19:40|467.72|465.32|468.63|466.23|468.63|466.23|467.72|465.32|0
1642792790000|2022-01-21 19:19:50|468.55|466.15|468.38|465.98|468.55|466.15|468.3|465.9|0
1642792800000|2022-01-21 19:20:00|467.88|465.48|468.71|466.31|468.71|466.31|467.72|465.32|0
1642792810000|2022-01-21 19:20:10|468.38|465.98|469.54|467.14|469.54|467.14|468.38|465.98|0
1642792820000|2022-01-21 19:20:20|470.37|467.97|470.37|467.97|470.86|468.46|470.37|467.97|0
1642792830000|2022-01-21 19:20:30|470.53|468.13|470.03|467.63|470.7|468.3|470.03|467.63|0
1642792840000|2022-01-21 19:20:40|469.87|467.47|469.7|467.3|469.87|467.47|469.54|467.14|0
1642792850000|2022-01-21 19:20:50|469.37|466.97|468.38|465.98|469.37|466.97|468.38|465.98|0
1642792860000|2022-01-21 19:21:00|467.88|465.48|466.4|464|467.88|465.48|466.4|464|0
1642792870000|2022-01-21 19:21:10|466.23|463.83|466.48|464.08|466.48|464.08|465.74|463.34|0
1642792880000|2022-01-21 19:21:20|466.73|464.33|466.73|464.33|467.55|465.15|466.73|464.33|0
1642792890000|2022-01-21 19:21:30|466.89|464.49|466.73|464.33|466.89|464.49|466.73|464.33|0
1642792900000|2022-01-21 19:21:40|466.89|464.49|467.55|465.15|467.55|465.15|466.89|464.49|0
1642792910000|2022-01-21 19:21:50|467.22|464.82|467.88|465.48|467.88|465.48|467.22|464.82|0
1642792920000|2022-01-21 19:22:00|467.39|464.99|467.88|465.48|467.88|465.48|467.39|464.99|0
1642792930000|2022-01-21 19:22:10|468.38|465.98|468.88|466.48|468.88|466.48|468.05|465.65|0
1642792940000|2022-01-21 19:22:20|468.71|466.31|468.21|465.81|468.71|466.31|468.21|465.81|0
1642792950000|2022-01-21 19:22:30|468.05|465.65|468.54|466.14|469.04|466.64|468.05|465.65|0
1642792960000|2022-01-21 19:22:40|468.38|465.98|469.04|466.64|469.04|466.64|468.38|465.98|0
1642792970000|2022-01-21 19:22:50|468.88|466.48|468.21|465.81|468.88|466.48|468.21|465.81|0
1642792980000|2022-01-21 19:23:00|468.05|465.65|468.21|465.81|468.54|466.14|468.05|465.65|0
1642792990000|2022-01-21 19:23:10|468.05|465.65|467.72|465.32|468.21|465.81|467.72|465.32|0
1642793000000|2022-01-21 19:23:20|467.55|465.15|467.55|465.15|467.55|465.15|467.39|464.99|0
1642793010000|2022-01-21 19:23:30|467.22|464.82|466.73|464.33|467.22|464.82|466.73|464.33|0
1642793020000|2022-01-21 19:23:40|467.55|465.15|468.05|465.65|468.05|465.65|467.39|464.99|0
1642793030000|2022-01-21 19:23:50|467.55|465.15|466.89|464.49|467.55|465.15|466.73|464.33|0
1642793040000|2022-01-21 19:24:00|466.56|464.16|465.41|463.01|466.56|464.16|465.41|463.01|0
1642793050000|2022-01-21 19:24:10|465.74|463.34|465.24|462.84|465.74|463.34|465.24|462.84|0
1642793060000|2022-01-21 19:24:20|464.59|462.19|465.57|463.17|465.57|463.17|464.59|462.19|0
1642793070000|2022-01-21 19:24:30|465.74|463.34|465.41|463.01|465.74|463.34|465.24|462.84|0
1642793080000|2022-01-21 19:24:40|464.59|462.19|464.59|462.19|464.59|462.19|464.09|461.69|0
1642793090000|2022-01-21 19:24:50|464.42|462.02|464.42|462.02|464.42|462.02|464.26|461.86|0
1642793100000|2022-01-21 19:25:00|464.75|462.35|465.41|463.01|465.41|463.01|464.75|462.35|0
1642793110000|2022-01-21 19:25:10|466.07|463.67|466.23|463.83|466.4|464|466.07|463.67|0
1642793120000|2022-01-21 19:25:20|466.32|463.92|466.98|464.58|466.98|464.58|466.32|463.92|0
1642793130000|2022-01-21 19:25:30|466.89|464.49|466.89|464.49|466.89|464.49|466.73|464.33|0
1642793140000|2022-01-21 19:25:40|467.22|464.82|467.8|465.4|467.88|465.48|467.22|464.82|0
1642793150000|2022-01-21 19:25:50|467.88|465.48|468.38|465.98|468.54|466.14|467.88|465.48|0
1642793160000|2022-01-21 19:26:00|468.21|465.81|467.88|465.48|468.21|465.81|467.88|465.48|0
1642793170000|2022-01-21 19:26:10|468.21|465.81|469.7|467.3|469.7|467.3|468.21|465.81|0
1642793180000|2022-01-21 19:26:20|469.54|467.14|471.03|468.63|471.03|468.63|469.54|467.14|0
1642793190000|2022-01-21 19:26:30|471.53|469.13|471.78|469.38|472.02|469.62|471.53|469.13|0
1642793200000|2022-01-21 19:26:40|472.02|469.62|472.85|470.45|473.02|470.62|472.02|469.62|0
1642793210000|2022-01-21 19:26:50|473.19|470.79|472.52|470.12|473.19|470.79|472.52|470.12|0
1642793220000|2022-01-21 19:27:00|472.28|469.88|473.27|470.87|473.27|470.87|472.28|469.88|0
1642793230000|2022-01-21 19:27:10|473.52|471.12|473.52|471.12|473.85|471.45|473.52|471.12|0
1642793240000|2022-01-21 19:27:20|473.69|471.29|473.69|471.29|473.69|471.29|473.35|470.95|0
1642793250000|2022-01-21 19:27:30|474.02|471.62|473.85|471.45|474.02|471.62|473.85|471.45|0
1642793260000|2022-01-21 19:27:40|473.52|471.12|474.02|471.62|474.02|471.62|473.52|471.12|0
1642793270000|2022-01-21 19:27:50|473.77|471.37|473.02|470.62|473.77|471.37|473.02|470.62|0
1642793280000|2022-01-21 19:28:00|473.19|470.79|473.85|471.45|473.85|471.45|473.19|470.79|0
1642793290000|2022-01-21 19:28:10|473.94|471.54|473.52|471.12|473.94|471.54|473.52|471.12|0
1642793300000|2022-01-21 19:28:20|473.85|471.45|474.85|472.45|474.85|472.45|473.85|471.45|0
1642793310000|2022-01-21 19:28:30|474.52|472.12|475.68|473.28|475.68|473.28|474.52|472.12|0
1642793320000|2022-01-21 19:28:40|476.02|473.62|475.18|472.78|476.02|473.62|475.18|472.78|0
1642793330000|2022-01-21 19:28:50|475.02|472.62|474.85|472.45|475.02|472.62|474.68|472.28|0
1642793340000|2022-01-21 19:29:00|474.35|471.95|475.35|472.95|475.35|472.95|474.35|471.95|0
1642793350000|2022-01-21 19:29:10|475.52|473.12|475.35|472.95|475.52|473.12|475.35|472.95|0
1642793360000|2022-01-21 19:29:20|475.52|473.12|474.85|472.45|475.52|473.12|474.85|472.45|0
1642793370000|2022-01-21 19:29:30|475.35|472.95|475.85|473.45|475.85|473.45|475.35|472.95|0
1642793380000|2022-01-21 19:29:40|476.02|473.62|476.02|473.62|476.02|473.62|475.85|473.45|0
1642793390000|2022-01-21 19:29:50|475.85|473.45|475.35|472.95|475.85|473.45|475.35|472.95|0
1642793400000|2022-01-21 19:30:00|475.52|473.12|476.02|473.62|476.02|473.62|475.52|473.12|0
1642793410000|2022-01-21 19:30:10|475.85|473.45|476.85|474.45|476.85|474.45|475.85|473.45|0
1642793420000|2022-01-21 19:30:20|477.02|474.62|476.52|474.12|477.19|474.79|476.52|474.12|0
1642793430000|2022-01-21 19:30:30|476.69|474.29|477.02|474.62|477.35|474.95|476.69|474.29|0
1642793440000|2022-01-21 19:30:40|476.35|473.95|476.35|473.95|476.35|473.95|476.35|473.95|0
1642793450000|2022-01-21 19:30:50|476.02|473.62|476.35|473.95|476.35|473.95|476.02|473.62|0
1642793460000|2022-01-21 19:31:00|476.18|473.78|475.68|473.28|476.18|473.78|475.68|473.28|0
1642793470000|2022-01-21 19:31:10|475.18|472.78|474.52|472.12|475.18|472.78|474.52|472.12|0
1642793480000|2022-01-21 19:31:20|475.02|472.62|474.85|472.45|475.02|472.62|474.44|472.04|0
1642793490000|2022-01-21 19:31:30|474.68|472.28|473.68|471.28|474.68|472.28|473.68|471.28|0
1642793500000|2022-01-21 19:31:40|473.85|471.45|474.52|472.12|474.52|472.12|473.85|471.45|0
1642793510000|2022-01-21 19:31:50|474.68|472.28|474.68|472.28|474.85|472.45|474.68|472.28|0
1642793520000|2022-01-21 19:32:00|475.02|472.62|475.68|473.28|476.02|473.62|475.02|472.62|0
1642793530000|2022-01-21 19:32:10|475.44|473.04|475.18|472.78|475.85|473.45|475.18|472.78|0
1642793540000|2022-01-21 19:32:20|474.68|472.28|475.18|472.78|475.18|472.78|474.68|472.28|0
1642793550000|2022-01-21 19:32:30|475.27|472.87|475.52|473.12|475.52|473.12|475.02|472.62|0
1642793560000|2022-01-21 19:32:40|475.35|472.95|475.52|473.12|475.52|473.12|475.35|472.95|0
1642793570000|2022-01-21 19:32:50|475.35|472.95|475.35|472.95|475.52|473.12|475.35|472.95|0
1642793580000|2022-01-21 19:33:00|475.52|473.12|475.35|472.95|475.52|473.12|475.35|472.95|0
1642793590000|2022-01-21 19:33:10|474.85|472.45|474.85|472.45|475.18|472.78|474.85|472.45|0
1642793600000|2022-01-21 19:33:20|474.77|472.37|474.52|472.12|475.02|472.62|474.52|472.12|0
1642793610000|2022-01-21 19:33:30|474.94|472.54|474.35|471.95|474.94|472.54|474.35|471.95|0
1642793620000|2022-01-21 19:33:40|474.68|472.28|474.52|472.12|474.68|472.28|474.52|472.12|0
1642793630000|2022-01-21 19:33:50|474.85|472.45|474.68|472.28|474.85|472.45|474.68|472.28|0
1642793640000|2022-01-21 19:34:00|474.94|472.54|475.18|472.78|475.18|472.78|474.85|472.45|0
1642793650000|2022-01-21 19:34:10|474.68|472.28|474.52|472.12|474.94|472.54|474.52|472.12|0
1642793660000|2022-01-21 19:34:20|475.35|472.95|475.02|472.62|475.35|472.95|475.02|472.62|0
1642793670000|2022-01-21 19:34:30|474.85|472.45|475.18|472.78|475.35|472.95|474.85|472.45|0
1642793680000|2022-01-21 19:34:40|474.85|472.45|475.02|472.62|475.18|472.78|474.85|472.45|0
1642793690000|2022-01-21 19:34:50|475.18|472.78|475.02|472.62|475.18|472.78|475.02|472.62|0
1642793700000|2022-01-21 19:35:00|475.1|472.7|476.02|473.62|476.02|473.62|475.1|472.7|0
1642793710000|2022-01-21 19:35:10|476.18|473.78|477.52|475.12|477.52|475.12|476.18|473.78|0
1642793720000|2022-01-21 19:35:20|477.44|475.04|477.52|475.12|477.52|475.12|477.35|474.95|0
1642793730000|2022-01-21 19:35:30|477.69|475.29|477.85|475.45|477.85|475.45|477.69|475.29|0
1642793740000|2022-01-21 19:35:40|477.69|475.29|477.19|474.79|477.69|475.29|477.19|474.79|0
1642793750000|2022-01-21 19:35:50|477.02|474.62|476.94|474.54|477.02|474.62|476.85|474.45|0
1642793760000|2022-01-21 19:36:00|476.52|474.12|475.85|473.45|476.52|474.12|475.68|473.28|0
1642793770000|2022-01-21 19:36:10|476.18|473.78|476.35|473.95|476.35|473.95|476.18|473.78|0
1642793780000|2022-01-21 19:36:20|476.52|474.12|476.68|474.28|476.68|474.28|476.18|473.78|0
1642793790000|2022-01-21 19:36:30|476.35|473.95|474.18|471.78|476.35|473.95|474.18|471.78|0
1642793800000|2022-01-21 19:36:40|475.01|472.61|473.85|471.45|475.01|472.61|473.85|471.45|0
1642793810000|2022-01-21 19:36:50|473.6|471.2|473.02|470.62|473.6|471.2|473.02|470.62|0
1642793820000|2022-01-21 19:37:00|473.18|470.78|471.85|469.45|473.18|470.78|471.85|469.45|0
1642793830000|2022-01-21 19:37:10|472.35|469.95|471.85|469.45|472.35|469.95|471.85|469.45|0
1642793840000|2022-01-21 19:37:20|471.36|468.96|471.69|469.29|471.69|469.29|471.19|468.79|0
1642793850000|2022-01-21 19:37:30|471.85|469.45|472.68|470.28|472.68|470.28|471.85|469.45|0
1642793860000|2022-01-21 19:37:40|473.18|470.78|473.68|471.28|473.68|471.28|473.18|470.78|0
1642793870000|2022-01-21 19:37:50|474.01|471.61|474.01|471.61|474.18|471.78|474.01|471.61|0
1642793880000|2022-01-21 19:38:00|473.68|471.28|472.52|470.12|473.68|471.28|472.52|470.12|0
1642793890000|2022-01-21 19:38:10|472.02|469.62|472.68|470.28|472.68|470.28|472.02|469.62|0
1642793900000|2022-01-21 19:38:20|472.35|469.95|472.02|469.62|472.35|469.95|472.02|469.62|0
1642793910000|2022-01-21 19:38:30|471.52|469.12|471.85|469.45|472.02|469.62|471.52|469.12|0
1642793920000|2022-01-21 19:38:40|471.69|469.29|471.02|468.62|471.69|469.29|471.02|468.62|0
1642793930000|2022-01-21 19:38:50|470.86|468.46|471.35|468.95|471.35|468.95|470.86|468.46|0
1642793940000|2022-01-21 19:39:00|471.69|469.29|472.18|469.78|472.27|469.87|471.69|469.29|0
1642793950000|2022-01-21 19:39:10|472.35|469.95|472.18|469.78|472.35|469.95|471.94|469.54|0
1642793960000|2022-01-21 19:39:20|471.85|469.45|471.85|469.45|472.02|469.62|471.85|469.45|0
1642793970000|2022-01-21 19:39:30|470.86|468.46|471.02|468.62|471.19|468.79|470.69|468.29|0
1642793980000|2022-01-21 19:39:40|471.52|469.12|471.19|468.79|471.52|469.12|471.19|468.79|0
1642793990000|2022-01-21 19:39:50|471.11|468.71|471.52|469.12|471.52|469.12|471.11|468.71|0
1642794000000|2022-01-21 19:40:00|471.69|469.29|470.36|467.96|471.69|469.29|470.36|467.96|0
1642794010000|2022-01-21 19:40:10|469.7|467.3|469.03|466.63|469.7|467.3|469.03|466.63|0
1642794020000|2022-01-21 19:40:20|469.2|466.8|470.52|468.12|470.52|468.12|469.2|466.8|0
1642794030000|2022-01-21 19:40:30|470.69|468.29|471.35|468.95|471.35|468.95|470.69|468.29|0
1642794040000|2022-01-21 19:40:40|471.52|469.12|471.52|469.12|471.52|469.12|471.35|468.95|0
1642794050000|2022-01-21 19:40:50|471.35|468.95|470.86|468.46|471.35|468.95|470.86|468.46|0
1642794060000|2022-01-21 19:41:00|470.69|468.29|471.27|468.87|471.27|468.87|470.69|468.29|0
1642794070000|2022-01-21 19:41:10|470.52|468.12|471.11|468.71|471.11|468.71|470.36|467.96|0
1642794080000|2022-01-21 19:41:20|471.19|468.79|470.86|468.46|471.35|468.95|470.86|468.46|0
1642794090000|2022-01-21 19:41:30|471.02|468.62|471.69|469.29|471.69|469.29|471.02|468.62|0
1642794100000|2022-01-21 19:41:40|471.85|469.45|471.85|469.45|472.18|469.78|471.85|469.45|0
1642794110000|2022-01-21 19:41:50|472.02|469.62|472.35|469.95|472.44|470.04|472.02|469.62|0
1642794120000|2022-01-21 19:42:00|471.69|469.29|472.52|470.12|472.52|470.12|471.35|468.95|0
1642794130000|2022-01-21 19:42:10|473.18|470.78|472.85|470.45|473.18|470.78|472.85|470.45|0
1642794140000|2022-01-21 19:42:20|473.18|470.78|473.01|470.61|473.18|470.78|473.01|470.61|0
1642794150000|2022-01-21 19:42:30|472.35|469.95|472.85|470.45|472.85|470.45|472.35|469.95|0
1642794160000|2022-01-21 19:42:40|473.01|470.61|474.01|471.61|474.27|471.87|473.01|470.61|0
1642794170000|2022-01-21 19:42:50|473.01|470.61|472.18|469.78|473.01|470.61|472.18|469.78|0
1642794180000|2022-01-21 19:43:00|472.52|470.12|471.69|469.29|472.52|470.12|471.69|469.29|0
1642794190000|2022-01-21 19:43:10|471.52|469.12|472.35|469.95|472.35|469.95|471.52|469.12|0
1642794200000|2022-01-21 19:43:20|472.68|470.28|472.52|470.12|472.68|470.28|472.52|470.12|0
1642794210000|2022-01-21 19:43:30|472.35|469.95|473.01|470.61|473.18|470.78|472.35|469.95|0
1642794220000|2022-01-21 19:43:40|473.18|470.78|473.01|470.61|473.51|471.11|472.68|470.28|0
1642794230000|2022-01-21 19:43:50|473.18|470.78|473.18|470.78|473.18|470.78|473.01|470.61|0
1642794240000|2022-01-21 19:44:00|473.27|470.87|473.68|471.28|473.68|471.28|473.01|470.61|0
1642794250000|2022-01-21 19:44:10|473.51|471.11|474.35|471.95|474.35|471.95|473.51|471.11|0
1642794260000|2022-01-21 19:44:20|473.68|471.28|473.51|471.11|473.85|471.45|473.51|471.11|0
1642794270000|2022-01-21 19:44:30|474.1|471.7|473.85|471.45|474.51|472.11|473.85|471.45|0
1642794280000|2022-01-21 19:44:40|473.68|471.28|474.01|471.61|474.01|471.61|473.68|471.28|0
1642794290000|2022-01-21 19:44:50|474.18|471.78|473.85|471.45|474.51|472.11|473.85|471.45|0
1642794300000|2022-01-21 19:45:00|474.01|471.61|474.01|471.61|474.01|471.61|473.68|471.28|0
1642794310000|2022-01-21 19:45:10|473.68|471.28|473.18|470.78|473.68|471.28|473.18|470.78|0
1642794320000|2022-01-21 19:45:20|473.35|470.95|473.01|470.61|473.51|471.11|473.01|470.61|0
1642794330000|2022-01-21 19:45:30|473.18|470.78|473.01|470.61|473.18|470.78|473.01|470.61|0
1642794340000|2022-01-21 19:45:40|473.35|470.95|472.68|470.28|473.51|471.11|472.68|470.28|0
1642794350000|2022-01-21 19:45:50|473.18|470.78|473.35|470.95|473.35|470.95|473.01|470.61|0
1642794360000|2022-01-21 19:46:00|473.68|471.28|472.35|469.95|473.68|471.28|472.02|469.62|0
1642794370000|2022-01-21 19:46:10|472.51|470.11|472.35|469.95|472.51|470.11|472.02|469.62|0
1642794380000|2022-01-21 19:46:20|472.51|470.11|473.01|470.61|473.01|470.61|472.51|470.11|0
1642794390000|2022-01-21 19:46:30|472.85|470.45|471.85|469.45|472.85|470.45|471.85|469.45|0
1642794400000|2022-01-21 19:46:40|472.35|469.95|472.68|470.28|472.68|470.28|472.35|469.95|0
1642794410000|2022-01-21 19:46:50|472.02|469.62|471.85|469.45|472.02|469.62|471.85|469.45|0
1642794420000|2022-01-21 19:47:00|472.35|469.95|472.35|469.95|472.35|469.95|472.27|469.87|0
1642794430000|2022-01-21 19:47:10|472.51|470.11|471.19|468.79|472.51|470.11|471.02|468.62|0
1642794440000|2022-01-21 19:47:20|471.52|469.12|471.85|469.45|471.85|469.45|471.35|468.95|0
1642794450000|2022-01-21 19:47:30|472.02|469.62|471.52|469.12|472.02|469.62|471.52|469.12|0
1642794460000|2022-01-21 19:47:40|471.85|469.45|472.51|470.11|472.51|470.11|471.85|469.45|0
1642794470000|2022-01-21 19:47:50|472.18|469.78|472.18|469.78|472.35|469.95|472.18|469.78|0
1642794480000|2022-01-21 19:48:00|472.51|470.11|472.85|470.45|472.85|470.45|472.35|469.95|0
1642794490000|2022-01-21 19:48:10|473.35|470.95|473.84|471.44|473.84|471.44|473.35|470.95|0
1642794500000|2022-01-21 19:48:20|473.68|471.28|473.35|470.95|473.68|471.28|472.77|470.37|0
1642794510000|2022-01-21 19:48:30|473.84|471.44|474.01|471.61|474.01|471.61|473.43|471.03|0
1642794520000|2022-01-21 19:48:40|473.84|471.44|474.18|471.78|474.18|471.78|473.84|471.44|0
1642794530000|2022-01-21 19:48:50|474.01|471.61|474.18|471.78|474.18|471.78|473.84|471.44|0
1642794540000|2022-01-21 19:49:00|473.68|471.28|473.35|470.95|473.68|471.28|473.35|470.95|0
1642794550000|2022-01-21 19:49:10|473.34|470.94|473.01|470.61|473.34|470.94|472.68|470.28|0
1642794560000|2022-01-21 19:49:20|472.18|469.78|472.02|469.62|472.35|469.95|472.02|469.62|0
1642794570000|2022-01-21 19:49:30|472.35|469.95|472.35|469.95|472.35|469.95|472.18|469.78|0
1642794580000|2022-01-21 19:49:40|472.51|470.11|472.68|470.28|472.68|470.28|472.18|469.78|0
1642794590000|2022-01-21 19:49:50|473.01|470.61|472.01|469.61|473.01|470.61|472.01|469.61|0
1642794600000|2022-01-21 19:50:00|472.18|469.78|472.51|470.11|472.68|470.28|472.18|469.78|0
1642794610000|2022-01-21 19:50:10|473.18|470.78|472.68|470.28|473.18|470.78|472.6|470.2|0
1642794620000|2022-01-21 19:50:20|472.85|470.45|474.18|471.78|474.34|471.94|472.85|470.45|0
1642794630000|2022-01-21 19:50:30|474.34|471.94|474.01|471.61|474.34|471.94|474.01|471.61|0
1642794640000|2022-01-21 19:50:40|474.18|471.78|473.84|471.44|474.43|472.03|473.68|471.28|0
1642794650000|2022-01-21 19:50:50|474.01|471.61|474.01|471.61|474.18|471.78|474.01|471.61|0
1642794660000|2022-01-21 19:51:00|474.51|472.11|474.84|472.44|474.84|472.44|474.34|471.94|0
1642794670000|2022-01-21 19:51:10|475.18|472.78|475.84|473.44|475.84|473.44|475.18|472.78|0
1642794680000|2022-01-21 19:51:20|476.01|473.61|475.68|473.28|476.01|473.61|475.68|473.28|0
1642794690000|2022-01-21 19:51:30|475.84|473.44|475.84|473.44|475.84|473.44|475.68|473.28|0
1642794700000|2022-01-21 19:51:40|475.51|473.11|476.01|473.61|476.51|474.11|475.51|473.11|0
1642794710000|2022-01-21 19:51:50|476.18|473.78|476.51|474.11|476.51|474.11|476.18|473.78|0
1642794720000|2022-01-21 19:52:00|477.01|474.61|477.18|474.78|477.18|474.78|476.68|474.28|0
1642794730000|2022-01-21 19:52:10|477.35|474.95|477.51|475.11|478.02|475.62|477.35|474.95|0
1642794740000|2022-01-21 19:52:20|477.85|475.45|477.18|474.78|477.85|475.45|477.18|474.78|0
1642794750000|2022-01-21 19:52:30|477.01|474.61|477.43|475.03|477.43|475.03|477.01|474.61|0
1642794760000|2022-01-21 19:52:40|477.18|474.78|477.01|474.61|477.18|474.78|477.01|474.61|0
1642794770000|2022-01-21 19:52:50|477.18|474.78|476.6|474.2|477.18|474.78|476.6|474.2|0
1642794780000|2022-01-21 19:53:00|476.18|473.78|476.18|473.78|476.34|473.94|476.18|473.78|0
1642794790000|2022-01-21 19:53:10|476.01|473.61|475.51|473.11|476.01|473.61|475.51|473.11|0
1642794800000|2022-01-21 19:53:20|475.34|472.94|475.51|473.11|475.68|473.28|475.34|472.94|0
1642794810000|2022-01-21 19:53:30|475.68|473.28|476.68|474.28|476.68|474.28|475.68|473.28|0
1642794820000|2022-01-21 19:53:40|476.51|474.11|476.51|474.11|476.84|474.44|476.51|474.11|0
1642794830000|2022-01-21 19:53:50|476.68|474.28|476.01|473.61|476.68|474.28|476.01|473.61|0
1642794840000|2022-01-21 19:54:00|476.34|473.94|476.18|473.78|476.34|473.94|476.18|473.78|0
1642794850000|2022-01-21 19:54:10|476.01|473.61|476.34|473.94|476.34|473.94|476.01|473.61|0
1642794860000|2022-01-21 19:54:20|476.51|474.11|476.51|474.11|477.01|474.61|476.51|474.11|0
1642794870000|2022-01-21 19:54:30|477.01|474.61|477.35|474.95|477.35|474.95|476.84|474.44|0
1642794880000|2022-01-21 19:54:40|477.01|474.61|476.84|474.44|477.01|474.61|476.68|474.28|0
1642794890000|2022-01-21 19:54:50|477.01|474.61|477.01|474.61|477.18|474.78|477.01|474.61|0
1642794900000|2022-01-21 19:55:00|477.18|474.78|477.18|474.78|477.18|474.78|477.01|474.61|0
1642794910000|2022-01-21 19:55:10|477.51|475.11|477.68|475.28|477.68|475.28|477.35|474.95|0
1642794930000|2022-01-21 19:55:30|477.51|475.11|477.51|475.11|477.85|475.45|477.51|475.11|0
1642794940000|2022-01-21 19:55:40|477.35|474.95|476.18|473.78|477.35|474.95|476.18|473.78|0
1642794950000|2022-01-21 19:55:50|476.68|474.28|477.18|474.78|477.18|474.78|476.68|474.28|0
1642794960000|2022-01-21 19:56:00|477.01|474.61|477.6|475.2|477.6|475.2|476.84|474.44|0
1642794970000|2022-01-21 19:56:10|477.51|475.11|477.18|474.78|477.51|475.11|477.18|474.78|0
1642794980000|2022-01-21 19:56:20|477.01|474.61|476.68|474.28|477.01|474.61|476.34|473.94|0
1642794990000|2022-01-21 19:56:30|476.51|474.11|477.35|474.95|477.35|474.95|476.34|473.94|0
1642795000000|2022-01-21 19:56:40|477.68|475.28|477.68|475.28|477.68|475.28|477.68|475.28|0
1642795010000|2022-01-21 19:56:50|478.01|475.61|478.44|476.04|478.52|476.12|477.85|475.45|0
1642795020000|2022-01-21 19:57:00|478.35|475.95|479.19|476.79|479.19|476.79|478.35|475.95|0
1642795030000|2022-01-21 19:57:10|480.53|478.13|480.02|477.62|480.53|478.13|480.02|477.62|0
1642795040000|2022-01-21 19:57:20|480.19|477.79|480.62|478.22|480.7|478.3|480.19|477.79|0
1642795050000|2022-01-21 19:57:30|480.95|478.55|481.54|479.14|481.7|479.3|480.95|478.55|0
1642795060000|2022-01-21 19:57:40|481.7|479.3|481.54|479.14|481.7|479.3|481.54|479.14|0
1642795070000|2022-01-21 19:57:50|481.87|479.47|481.03|478.63|481.87|479.47|481.03|478.63|0
1642795080000|2022-01-21 19:58:00|481.37|478.97|481.7|479.3|481.87|479.47|481.2|478.8|0
1642795090000|2022-01-21 19:58:10|481.87|479.47|481.87|479.47|481.96|479.56|481.87|479.47|0
1642795100000|2022-01-21 19:58:20|481.7|479.3|482.04|479.64|482.04|479.64|481.7|479.3|0
1642795110000|2022-01-21 19:58:30|481.7|479.3|481.54|479.14|481.7|479.3|481.54|479.14|0
1642795120000|2022-01-21 19:58:40|481.7|479.3|481.87|479.47|481.87|479.47|481.7|479.3|0
1642795130000|2022-01-21 19:58:50|482.04|479.64|482.04|479.64|482.21|479.81|482.04|479.64|0
1642795140000|2022-01-21 19:59:00|481.7|479.3|481.87|479.47|481.87|479.47|481.7|479.3|0
1642795150000|2022-01-21 19:59:10|482.04|479.64|482.38|479.98|482.38|479.98|482.04|479.64|0
1642795160000|2022-01-21 19:59:20|482.71|480.31|484.06|481.66|484.23|481.83|482.71|480.31|0
1642795170000|2022-01-21 19:59:30|483.89|481.49|483.89|481.49|483.89|481.49|483.39|480.99|0
1642795180000|2022-01-21 19:59:40|484.23|481.83|484.57|482.17|484.57|482.17|483.89|481.49|0
1642795190000|2022-01-21 19:59:50|484.4|482|484.9|482.5|484.9|482.5|484.4|482|0
1642795200000|2022-01-21 20:00:00|484.23|481.83|484.9|482.5|485.07|482.67|484.23|481.83|0
1642795210000|2022-01-21 20:00:10|485.07|482.67|485.41|483.01|485.41|483.01|484.9|482.5|0
1642795220000|2022-01-21 20:00:20|485.24|482.84|485.41|483.01|485.41|483.01|485.24|482.84|0
1642795230000|2022-01-21 20:00:30|485.07|482.67|485.41|483.01|485.41|483.01|485.07|482.67|0
1642795240000|2022-01-21 20:00:40|485.24|482.84|483.55|481.15|485.24|482.84|483.55|481.15|0
1642795250000|2022-01-21 20:00:50|483.39|480.99|483.14|480.74|483.39|480.99|483.05|480.65|0
1642795260000|2022-01-21 20:01:00|482.88|480.48|482.21|479.81|482.88|480.48|482.21|479.81|0
1642795270000|2022-01-21 20:01:10|482.38|479.98|482.21|479.81|482.38|479.98|482.04|479.64|0
1642795280000|2022-01-21 20:01:20|482.71|480.31|481.7|479.3|482.71|480.31|481.7|479.3|0
1642795290000|2022-01-21 20:01:30|482.37|479.97|482.37|479.97|482.54|480.14|482.37|479.97|0
1642795300000|2022-01-21 20:01:40|482.71|480.31|481.53|479.13|482.71|480.31|481.37|478.97|0
1642795310000|2022-01-21 20:01:50|481.7|479.3|482.37|479.97|482.37|479.97|481.7|479.3|0
1642795320000|2022-01-21 20:02:00|482.71|480.31|481.53|479.13|482.71|480.31|481.53|479.13|0
1642795330000|2022-01-21 20:02:10|481.7|479.3|481.2|478.8|481.7|479.3|481.2|478.8|0
1642795340000|2022-01-21 20:02:20|481.37|478.97|481.7|479.3|481.7|479.3|481.37|478.97|0
1642795350000|2022-01-21 20:02:30|481.53|479.13|483.05|480.65|483.05|480.65|481.53|479.13|0
1642795360000|2022-01-21 20:02:40|482.71|480.31|482.54|480.14|482.71|480.31|482.37|479.97|0
1642795370000|2022-01-21 20:02:50|482.37|479.97|482.04|479.64|482.37|479.97|481.87|479.47|0
1642795380000|2022-01-21 20:03:00|482.13|479.73|481.2|478.8|482.13|479.73|481.2|478.8|0
1642795390000|2022-01-21 20:03:10|482.13|479.73|483.72|481.32|483.72|481.32|482.13|479.73|0
1642795400000|2022-01-21 20:03:20|483.89|481.49|483.89|481.49|484.4|482|483.89|481.49|0
1642795410000|2022-01-21 20:03:30|484.4|482|480.38|477.98|484.56|482.16|480.38|477.98|0
1642795420000|2022-01-21 20:03:40|480.21|477.81|480.38|477.98|480.38|477.98|480.04|477.64|0
1642795430000|2022-01-21 20:03:50|479.87|477.47|479.2|476.8|479.87|477.47|479.2|476.8|0
1642795440000|2022-01-21 20:04:00|478.95|476.55|479.54|477.14|479.54|477.14|478.86|476.46|0
1642795450000|2022-01-21 20:04:10|479.62|477.22|480.04|477.64|480.21|477.81|479.62|477.22|0
1642795460000|2022-01-21 20:04:20|480.21|477.81|480.72|478.32|480.72|478.32|480.21|477.81|0
1642795470000|2022-01-21 20:04:30|480.89|478.49|480.89|478.49|480.98|478.58|480.89|478.49|0
1642795480000|2022-01-21 20:04:40|481.4|479|484.45|482.05|484.45|482.05|481.23|478.83|0
1642795490000|2022-01-21 20:04:50|484.62|482.22|484.45|482.05|484.62|482.22|484.11|481.71|0
1642795500000|2022-01-21 20:05:00|484.28|481.88|484.62|482.22|484.62|482.22|484.28|481.88|0
1642795510000|2022-01-21 20:05:10|484.54|482.14|484.96|482.56|484.96|482.56|484.45|482.05|0
1642795520000|2022-01-21 20:05:20|485.47|483.07|485.64|483.24|485.64|483.24|485.3|482.9|0
1642795530000|2022-01-21 20:05:30|485.47|483.07|485.47|483.07|485.64|483.24|485.47|483.07|0
1642795540000|2022-01-21 20:05:40|485.64|483.24|484.45|482.05|485.64|483.24|484.45|482.05|0
1642795550000|2022-01-21 20:05:50|484.54|482.14|484.96|482.56|485.13|482.73|484.54|482.14|0
1642795560000|2022-01-21 20:06:00|484.79|482.39|484.62|482.22|484.96|482.56|484.62|482.22|0
1642795570000|2022-01-21 20:06:10|484.79|482.39|484.96|482.56|484.96|482.56|484.79|482.39|0
1642795580000|2022-01-21 20:06:20|485.13|482.73|485.81|483.41|485.81|483.41|485.13|482.73|0
1642795590000|2022-01-21 20:06:30|485.64|483.24|486.91|484.51|487|484.6|485.64|483.24|0
1642795600000|2022-01-21 20:06:40|487|484.6|486.83|484.43|487|484.6|486.49|484.09|0
1642795610000|2022-01-21 20:06:50|486.91|484.51|488.01|485.61|488.26|485.86|486.91|484.51|0
1642795620000|2022-01-21 20:07:00|488.43|486.03|488.6|486.2|488.6|486.2|487.92|485.52|0
1642795630000|2022-01-21 20:07:10|488.43|486.03|488.94|486.54|488.94|486.54|488.43|486.03|0
1642795640000|2022-01-21 20:07:20|489.11|486.71|489.11|486.71|489.28|486.88|489.11|486.71|0
1642795650000|2022-01-21 20:07:30|489.28|486.88|489.45|487.05|489.45|487.05|489.28|486.88|0
1642795660000|2022-01-21 20:07:40|489.79|487.39|489.28|486.88|489.79|487.39|489.28|486.88|0
1642795670000|2022-01-21 20:07:50|489.45|487.05|490.3|487.9|490.3|487.9|489.28|486.88|0
1642795680000|2022-01-21 20:08:00|490.13|487.73|490.13|487.73|490.13|487.73|489.79|487.39|0
1642795690000|2022-01-21 20:08:10|489.79|487.39|489.11|486.71|489.79|487.39|488.94|486.54|0
1642795700000|2022-01-21 20:08:20|488.94|486.54|490.13|487.73|490.13|487.73|488.94|486.54|0
1642795710000|2022-01-21 20:08:30|490.3|487.9|489.96|487.56|490.3|487.9|489.96|487.56|0
1642795720000|2022-01-21 20:08:40|490.3|487.9|491.66|489.26|491.66|489.26|490.3|487.9|0
1642795730000|2022-01-21 20:08:50|491.49|489.09|491.41|489.01|491.49|489.09|491.32|488.92|0
1642795740000|2022-01-21 20:09:00|490.81|488.41|490.3|487.9|490.81|488.41|490.3|487.9|0
1642795750000|2022-01-21 20:09:10|491.15|488.75|488.94|486.54|491.15|488.75|488.94|486.54|0
1642795760000|2022-01-21 20:09:20|489.62|487.22|489.96|487.56|489.96|487.56|489.62|487.22|0
1642795770000|2022-01-21 20:09:30|489.45|487.05|489.79|487.39|489.96|487.56|489.45|487.05|0
1642795780000|2022-01-21 20:09:40|489.28|486.88|488.09|485.69|489.62|487.22|488.09|485.69|0
1642795790000|2022-01-21 20:09:50|488.6|486.2|489.79|487.39|489.79|487.39|488.6|486.2|0
1642795800000|2022-01-21 20:10:00|489.96|487.56|492|489.6|492|489.6|489.96|487.56|0
1642795810000|2022-01-21 20:10:10|491.66|489.26|491.83|489.43|491.83|489.43|491.49|489.09|0
1642795820000|2022-01-21 20:10:20|492.34|489.94|492|489.6|492.34|489.94|491.83|489.43|0
1642795830000|2022-01-21 20:10:30|492.17|489.77|491.15|488.75|492.17|489.77|490.3|487.9|0
1642795840000|2022-01-21 20:10:40|491.32|488.92|490.81|488.41|491.32|488.92|490.64|488.24|0
1642795850000|2022-01-21 20:10:50|490.47|488.07|490.3|487.9|490.47|488.07|490.13|487.73|0
1642795860000|2022-01-21 20:11:00|490.13|487.73|489.62|487.22|490.13|487.73|488.77|486.37|0
1642795870000|2022-01-21 20:11:10|489.96|487.56|491.15|488.75|491.15|488.75|489.96|487.56|0
1642795880000|2022-01-21 20:11:20|490.98|488.58|491.92|489.52|492|489.6|490.98|488.58|0
1642795890000|2022-01-21 20:11:30|492.17|489.77|492.51|490.11|492.51|490.11|492.17|489.77|0
1642795900000|2022-01-21 20:11:40|492.69|490.29|492.86|490.46|492.86|490.46|492.34|489.94|0
1642795910000|2022-01-21 20:11:50|493.2|490.8|493.2|490.8|493.2|490.8|492.86|490.46|0
1642795920000|2022-01-21 20:12:00|493.54|491.14|492.69|490.29|493.54|491.14|492.69|490.29|0
1642795930000|2022-01-21 20:12:10|492.34|489.94|492.17|489.77|492.34|489.94|492|489.6|0
1642795940000|2022-01-21 20:12:20|492.86|490.46|493.2|490.8|493.2|490.8|492.86|490.46|0
1642795950000|2022-01-21 20:12:30|493.37|490.97|493.88|491.48|493.88|491.48|493.2|490.8|0
1642795960000|2022-01-21 20:12:40|493.54|491.14|492.51|490.11|493.71|491.31|492.51|490.11|0
1642795970000|2022-01-21 20:12:50|492.34|489.94|491.66|489.26|492.34|489.94|491.66|489.26|0
1642795980000|2022-01-21 20:13:00|492|489.6|493.03|490.63|493.03|490.63|492|489.6|0
1642795990000|2022-01-21 20:13:10|492.86|490.46|492.86|490.46|493.03|490.63|492.34|489.94|0
1642796000000|2022-01-21 20:13:20|493.2|490.8|492.86|490.46|493.2|490.8|492.51|490.11|0
1642796010000|2022-01-21 20:13:30|491.66|489.26|491.49|489.09|492.17|489.77|491.49|489.09|0
1642796020000|2022-01-21 20:13:40|491.66|489.26|492|489.6|492|489.6|491.49|489.09|0
1642796030000|2022-01-21 20:13:50|491.49|489.09|489.79|487.39|491.49|489.09|489.79|487.39|0
1642796040000|2022-01-21 20:14:00|488.94|486.54|489.45|487.05|489.45|487.05|488.94|486.54|0
1642796050000|2022-01-21 20:14:10|489.62|487.22|490.64|488.24|490.64|488.24|489.62|487.22|0
1642796060000|2022-01-21 20:14:20|490.13|487.73|490.13|487.73|490.13|487.73|489.96|487.56|0
1642796070000|2022-01-21 20:14:30|489.79|487.39|489.54|487.14|489.79|487.39|489.54|487.14|0
1642796080000|2022-01-21 20:14:40|489.45|487.05|489.79|487.39|489.79|487.39|489.45|487.05|0
1642796090000|2022-01-21 20:14:50|489.62|487.22|489.28|486.88|489.79|487.39|489.28|486.88|0
1642796100000|2022-01-21 20:15:00|489.79|487.39|491.15|488.75|491.15|488.75|489.79|487.39|0
1642796110000|2022-01-21 20:15:10|491.49|489.09|491.83|489.43|492|489.6|491.49|489.09|0
1642796120000|2022-01-21 20:15:20|491.66|489.26|491.66|489.26|492.34|489.94|491.66|489.26|0
1642796130000|2022-01-21 20:15:30|492.17|489.77|492|489.6|492.17|489.77|491.49|489.09|0
1642796140000|2022-01-21 20:15:40|491.83|489.43|493.11|490.71|493.11|490.71|491.83|489.43|0
1642796150000|2022-01-21 20:15:50|493.03|490.63|492.34|489.94|493.03|490.63|492.26|489.86|0
1642796160000|2022-01-21 20:16:00|491.15|488.75|489.96|487.56|491.15|488.75|489.96|487.56|0
1642796170000|2022-01-21 20:16:10|490.22|487.82|490.3|487.9|490.3|487.9|489.96|487.56|0
1642796180000|2022-01-21 20:16:20|488.43|486.03|488.6|486.2|488.6|486.2|488.26|485.86|0
1642796190000|2022-01-21 20:16:30|488.35|485.95|487.92|485.52|488.35|485.95|487.92|485.52|0
1642796200000|2022-01-21 20:16:40|487.24|484.84|487.07|484.67|487.41|485.01|487.07|484.67|0
1642796210000|2022-01-21 20:16:50|487.24|484.84|486.06|483.66|487.24|484.84|486.06|483.66|0
1642796220000|2022-01-21 20:17:00|485.38|482.98|485.04|482.64|485.38|482.98|485.04|482.64|0
1642796230000|2022-01-21 20:17:10|484.87|482.47|485.04|482.64|485.04|482.64|484.87|482.47|0
1642796240000|2022-01-21 20:17:20|484.37|481.97|484.7|482.3|484.87|482.47|484.37|481.97|0
1642796250000|2022-01-21 20:17:30|484.37|481.97|483.35|480.95|484.37|481.97|483.02|480.62|0
1642796260000|2022-01-21 20:17:40|482.85|480.45|482.01|479.61|482.85|480.45|481.5|479.1|0
1642796270000|2022-01-21 20:17:50|482.34|479.94|481.84|479.44|482.34|479.94|481.5|479.1|0
1642796280000|2022-01-21 20:18:00|482.17|479.77|482.17|479.77|482.17|479.77|482.09|479.69|0
1642796290000|2022-01-21 20:18:10|482.51|480.11|481.84|479.44|482.51|480.11|481.84|479.44|0
1642796300000|2022-01-21 20:18:20|482.01|479.61|481.84|479.44|482.01|479.61|481.84|479.44|0
1642796310000|2022-01-21 20:18:30|482.01|479.61|481.16|478.76|482.01|479.61|481.16|478.76|0
1642796320000|2022-01-21 20:18:40|481.33|478.93|482.34|479.94|482.68|480.28|481.16|478.76|0
1642796330000|2022-01-21 20:18:50|481.67|479.27|482.51|480.11|482.51|480.11|481.67|479.27|0
1642796340000|2022-01-21 20:19:00|482.34|479.94|482.68|480.28|482.85|480.45|482.34|479.94|0
1642796350000|2022-01-21 20:19:10|482.85|480.45|483.35|480.95|483.52|481.12|482.85|480.45|0
1642796360000|2022-01-21 20:19:20|483.52|481.12|485.04|482.64|485.04|482.64|483.52|481.12|0
1642796370000|2022-01-21 20:19:30|485.13|482.73|485.04|482.64|485.21|482.81|485.04|482.64|0
1642796380000|2022-01-21 20:19:40|484.87|482.47|484.87|482.47|485.04|482.64|484.7|482.3|0
1642796390000|2022-01-21 20:19:50|485.04|482.64|485.21|482.81|486.06|483.66|485.04|482.64|0
1642796400000|2022-01-21 20:20:00|485.3|482.9|486.9|484.5|486.9|484.5|485.3|482.9|0
1642796410000|2022-01-21 20:20:10|487.24|484.84|486.06|483.66|487.24|484.84|485.89|483.49|0
1642796420000|2022-01-21 20:20:20|486.23|483.83|488.35|485.95|488.35|485.95|486.23|483.83|0
1642796430000|2022-01-21 20:20:30|488.26|485.86|488.94|486.54|488.94|486.54|488.26|485.86|0
1642796440000|2022-01-21 20:20:40|488.77|486.37|489.96|487.56|490.13|487.73|488.77|486.37|0
1642796450000|2022-01-21 20:20:50|490.47|488.07|490.47|488.07|490.47|488.07|490.3|487.9|0
1642796460000|2022-01-21 20:21:00|490.13|487.73|488.6|486.2|490.13|487.73|488.6|486.2|0
1642796470000|2022-01-21 20:21:10|488.77|486.37|489.11|486.71|489.11|486.71|488.6|486.2|0
1642796480000|2022-01-21 20:21:20|489.28|486.88|489.11|486.71|489.28|486.88|489.03|486.63|0
1642796490000|2022-01-21 20:21:30|489.45|487.05|489.28|486.88|489.45|487.05|489.28|486.88|0
1642796500000|2022-01-21 20:21:40|489.11|486.71|489.96|487.56|489.96|487.56|489.11|486.71|0
1642796510000|2022-01-21 20:21:50|490.13|487.73|490.47|488.07|490.47|488.07|489.96|487.56|0
1642796520000|2022-01-21 20:22:00|489.96|487.56|488.43|486.03|489.96|487.56|488.43|486.03|0
1642796530000|2022-01-21 20:22:10|488.94|486.54|488.6|486.2|488.94|486.54|488.6|486.2|0
1642796540000|2022-01-21 20:22:20|488.94|486.54|489.45|487.05|489.45|487.05|488.94|486.54|0
1642796550000|2022-01-21 20:22:30|489.79|487.39|490.47|488.07|490.47|488.07|489.79|487.39|0
1642796560000|2022-01-21 20:22:40|489.96|487.56|491.66|489.26|491.66|489.26|489.96|487.56|0
1642796570000|2022-01-21 20:22:50|492|489.6|490.81|488.41|492.17|489.77|490.64|488.24|0
1642796580000|2022-01-21 20:23:00|490.64|488.24|490.81|488.41|490.98|488.58|490.64|488.24|0
1642796590000|2022-01-21 20:23:10|489.79|487.39|489.79|487.39|489.79|487.39|489.28|486.88|0
1642796600000|2022-01-21 20:23:20|489.28|486.88|486.22|483.82|489.28|486.88|486.22|483.82|0
1642796610000|2022-01-21 20:23:30|487.41|485.01|486.22|483.82|487.58|485.18|486.22|483.82|0
1642796620000|2022-01-21 20:23:40|486.56|484.16|488.43|486.03|488.43|486.03|486.39|483.99|0
1642796630000|2022-01-21 20:23:50|489.45|487.05|489.62|487.22|489.62|487.22|489.28|486.88|0
1642796640000|2022-01-21 20:24:00|490.13|487.73|487.41|485.01|490.13|487.73|487.41|485.01|0
1642796650000|2022-01-21 20:24:10|487.07|484.67|489.11|486.71|489.11|486.71|487.07|484.67|0
1642796660000|2022-01-21 20:24:20|489.79|487.39|489.28|486.88|489.79|487.39|489.28|486.88|0
1642796670000|2022-01-21 20:24:30|489.45|487.05|489.28|486.88|489.62|487.22|489.28|486.88|0
1642796680000|2022-01-21 20:24:40|489.11|486.71|489.11|486.71|489.11|486.71|488.94|486.54|0
1642796690000|2022-01-21 20:24:50|488.94|486.54|489.11|486.71|489.28|486.88|488.85|486.45|0
1642796700000|2022-01-21 20:25:00|489.28|486.88|490.47|488.07|490.47|488.07|489.28|486.88|0
1642796710000|2022-01-21 20:25:10|490.13|487.73|488.94|486.54|490.13|487.73|488.77|486.37|0
1642796720000|2022-01-21 20:25:20|489.11|486.71|489.11|486.71|489.11|486.71|489.11|486.71|0
1642796730000|2022-01-21 20:25:30|490.47|488.07|490.98|488.58|490.98|488.58|490.47|488.07|0
1642796740000|2022-01-21 20:25:40|490.47|488.07|491.32|488.92|491.32|488.92|490.47|488.07|0
1642796750000|2022-01-21 20:25:50|491.49|489.09|491.83|489.43|492|489.6|491.49|489.09|0
1642796760000|2022-01-21 20:26:00|491.15|488.75|490.47|488.07|491.15|488.75|490.13|487.73|0
1642796770000|2022-01-21 20:26:10|490.3|487.9|489.96|487.56|490.47|488.07|489.96|487.56|0
1642796780000|2022-01-21 20:26:20|490.98|488.58|491.49|489.09|491.49|489.09|490.98|488.58|0
1642796790000|2022-01-21 20:26:30|491.24|488.84|491.32|488.92|491.32|488.92|490.89|488.49|0
1642796800000|2022-01-21 20:26:40|491.15|488.75|490.98|488.58|491.15|488.75|490.98|488.58|0
1642796810000|2022-01-21 20:26:50|491.49|489.09|492.17|489.77|492.34|489.94|491.49|489.09|0
1642796820000|2022-01-21 20:27:00|491.49|489.09|491.15|488.75|491.49|489.09|490.64|488.24|0
1642796830000|2022-01-21 20:27:10|490.81|488.41|491.49|489.09|491.49|489.09|490.64|488.24|0
1642796840000|2022-01-21 20:27:20|491.15|488.75|491.32|488.92|491.32|488.92|490.64|488.24|0
1642796850000|2022-01-21 20:27:30|490.98|488.58|492.17|489.77|492.17|489.77|490.98|488.58|0
1642796860000|2022-01-21 20:27:40|492.34|489.94|492.34|489.94|492.34|489.94|492.17|489.77|0
1642796870000|2022-01-21 20:27:50|492.85|490.45|493.36|490.96|494.56|492.16|492.85|490.45|0
1642796880000|2022-01-21 20:28:00|493.19|490.79|492.17|489.77|493.36|490.96|492.17|489.77|0
1642796890000|2022-01-21 20:28:10|491.32|488.92|492.68|490.28|492.68|490.28|491.15|488.75|0
1642796900000|2022-01-21 20:28:20|493.02|490.62|492.85|490.45|493.36|490.96|492.85|490.45|0
1642796910000|2022-01-21 20:28:30|494.22|491.82|493.87|491.47|494.22|491.82|493.87|491.47|0
1642796920000|2022-01-21 20:28:40|494.39|491.99|496.1|493.7|496.1|493.7|494.39|491.99|0
1642796930000|2022-01-21 20:28:50|496.44|494.04|496.61|494.21|496.78|494.38|496.44|494.04|0
1642796940000|2022-01-21 20:29:00|495.93|493.53|495.76|493.36|496.1|493.7|495.76|493.36|0
1642796950000|2022-01-21 20:29:10|495.41|493.01|493.87|491.47|495.5|493.1|493.87|491.47|0
1642796960000|2022-01-21 20:29:20|494.05|491.65|493.36|490.96|494.05|491.65|493.36|490.96|0
1642796970000|2022-01-21 20:29:30|493.7|491.3|493.53|491.13|493.7|491.3|493.02|490.62|0
1642796980000|2022-01-21 20:29:40|492.85|490.45|493.02|490.62|493.02|490.62|492.85|490.45|0
1642796990000|2022-01-21 20:29:50|493.19|490.79|493.02|490.62|493.19|490.79|492.68|490.28|0
1642797000000|2022-01-21 20:30:00|493.53|491.13|492.34|489.94|493.87|491.47|492.34|489.94|0
1642797010000|2022-01-21 20:30:10|492.17|489.77|490.97|488.57|492.17|489.77|490.97|488.57|0
1642797020000|2022-01-21 20:30:20|490.8|488.4|491.49|489.09|491.49|489.09|490.8|488.4|0
1642797030000|2022-01-21 20:30:30|492.17|489.77|493.02|490.62|493.02|490.62|492.17|489.77|0
1642797040000|2022-01-21 20:30:40|492.77|490.37|492.68|490.28|492.77|490.37|492.17|489.77|0
1642797050000|2022-01-21 20:30:50|492.51|490.11|492.09|489.69|492.51|490.11|491.66|489.26|0
1642797060000|2022-01-21 20:31:00|490.97|488.57|490.46|488.06|491.32|488.92|490.46|488.06|0
1642797070000|2022-01-21 20:31:10|490.12|487.72|490.63|488.23|490.63|488.23|490.12|487.72|0
1642797080000|2022-01-21 20:31:20|490.29|487.89|490.63|488.23|490.63|488.23|489.95|487.55|0
1642797090000|2022-01-21 20:31:30|490.8|488.4|489.78|487.38|490.8|488.4|489.61|487.21|0
1642797100000|2022-01-21 20:31:40|489.95|487.55|489.78|487.38|489.95|487.55|489.61|487.21|0
1642797110000|2022-01-21 20:31:50|490.29|487.89|490.46|488.06|490.46|488.06|490.29|487.89|0
1642797120000|2022-01-21 20:32:00|490.8|488.4|490.63|488.23|491.31|488.91|490.63|488.23|0
1642797130000|2022-01-21 20:32:10|488.93|486.53|487.07|484.67|488.93|486.53|487.07|484.67|0
1642797140000|2022-01-21 20:32:20|487.24|484.84|487.24|484.84|487.24|484.84|485.88|483.48|0
1642797150000|2022-01-21 20:32:30|486.9|484.5|486.9|484.5|487.07|484.67|486.9|484.5|0
1642797160000|2022-01-21 20:32:40|487.58|485.18|486.56|484.16|487.58|485.18|486.56|484.16|0
1642797170000|2022-01-21 20:32:50|486.05|483.65|487.92|485.52|487.92|485.52|486.05|483.65|0
1642797180000|2022-01-21 20:33:00|487.75|485.35|488.76|486.36|489.27|486.87|487.75|485.35|0
1642797190000|2022-01-21 20:33:10|489.1|486.7|489.78|487.38|489.78|487.38|489.1|486.7|0
1642797200000|2022-01-21 20:33:20|489.95|487.55|492.17|489.77|492.17|489.77|489.95|487.55|0
1642797210000|2022-01-21 20:33:30|491.83|489.43|492.17|489.77|492.17|489.77|491.48|489.08|0
1642797220000|2022-01-21 20:33:40|491.83|489.43|490.97|488.57|491.83|489.43|490.97|488.57|0
1642797230000|2022-01-21 20:33:50|491.31|488.91|490.97|488.57|491.31|488.91|490.97|488.57|0
1642797240000|2022-01-21 20:34:00|490.46|488.06|488.93|486.53|490.46|488.06|488.93|486.53|0
1642797250000|2022-01-21 20:34:10|489.1|486.7|488.42|486.02|489.61|487.21|488.08|485.68|0
1642797260000|2022-01-21 20:34:20|489.1|486.7|487.58|485.18|489.1|486.7|487.58|485.18|0
1642797270000|2022-01-21 20:34:30|488.08|485.68|487.58|485.18|488.08|485.68|487.07|484.67|0
1642797280000|2022-01-21 20:34:40|488.08|485.68|488.93|486.53|488.93|486.53|488.08|485.68|0
1642797290000|2022-01-21 20:34:50|489.1|486.7|489.95|487.55|489.95|487.55|489.1|486.7|0
1642797300000|2022-01-21 20:35:00|490.12|487.72|488.93|486.53|490.12|487.72|488.93|486.53|0
1642797310000|2022-01-21 20:35:10|489.78|487.38|490.12|487.72|490.12|487.72|489.44|487.04|0
1642797320000|2022-01-21 20:35:20|488.25|485.85|487.91|485.51|488.25|485.85|487.07|484.67|0
1642797330000|2022-01-21 20:35:30|487.41|485.01|486.39|483.99|487.41|485.01|486.39|483.99|0
1642797340000|2022-01-21 20:35:40|487.41|485.01|487.41|485.01|487.41|485.01|487.41|485.01|0
1642797350000|2022-01-21 20:35:50|487.74|485.34|486.73|484.33|488.08|485.68|486.73|484.33|0
1642797360000|2022-01-21 20:36:00|486.22|483.82|486.56|484.16|486.56|484.16|485.71|483.31|0
1642797370000|2022-01-21 20:36:10|487.07|484.67|488.93|486.53|488.93|486.53|487.07|484.67|0
1642797380000|2022-01-21 20:36:20|488.59|486.19|488.42|486.02|489.1|486.7|488.42|486.02|0
1642797390000|2022-01-21 20:36:30|488.59|486.19|488.93|486.53|489.1|486.7|488.59|486.19|0
1642797400000|2022-01-21 20:36:40|489.95|487.55|490.12|487.72|490.12|487.72|489.44|487.04|0
1642797410000|2022-01-21 20:36:50|489.95|487.55|488.93|486.53|489.95|487.55|488.93|486.53|0
1642797420000|2022-01-21 20:37:00|489.44|487.04|489.1|486.7|489.44|487.04|488.76|486.36|0
1642797430000|2022-01-21 20:37:10|488.59|486.19|488.93|486.53|488.93|486.53|488.25|485.85|0
1642797440000|2022-01-21 20:37:20|490.12|487.72|489.44|487.04|490.12|487.72|489.19|486.79|0
1642797450000|2022-01-21 20:37:30|489.1|486.7|488.93|486.53|489.27|486.87|488.93|486.53|0
1642797460000|2022-01-21 20:37:40|489.61|487.21|489.1|486.7|489.78|487.38|489.1|486.7|0
1642797470000|2022-01-21 20:37:50|488.93|486.53|489.78|487.38|490.12|487.72|488.93|486.53|0
1642797480000|2022-01-21 20:38:00|488.76|486.36|487.66|485.26|488.76|486.36|487.66|485.26|0
1642797490000|2022-01-21 20:38:10|487.07|484.67|487.57|485.17|487.91|485.51|487.07|484.67|0
1642797500000|2022-01-21 20:38:20|487.07|484.67|486.73|484.33|487.32|484.92|486.73|484.33|0
1642797510000|2022-01-21 20:38:30|488.08|485.68|488.93|486.53|488.93|486.53|488.08|485.68|0
1642797520000|2022-01-21 20:38:40|488.76|486.36|488.76|486.36|488.76|486.36|488.42|486.02|0
1642797530000|2022-01-21 20:38:50|488.59|486.19|488.93|486.53|488.93|486.53|488.59|486.19|0
1642797540000|2022-01-21 20:39:00|487.57|485.17|487.24|484.84|487.74|485.34|487.24|484.84|0
1642797550000|2022-01-21 20:39:10|486.22|483.82|486.73|484.33|486.73|484.33|486.05|483.65|0
1642797560000|2022-01-21 20:39:20|487.07|484.67|485.2|482.8|487.07|484.67|485.2|482.8|0
1642797570000|2022-01-21 20:39:30|485.71|483.31|485.88|483.48|485.88|483.48|485.54|483.14|0
1642797580000|2022-01-21 20:39:40|485.03|482.63|485.2|482.8|485.2|482.8|485.03|482.63|0
1642797590000|2022-01-21 20:39:50|484.87|482.47|484.53|482.13|484.87|482.47|484.36|481.96|0
1642797600000|2022-01-21 20:40:00|484.87|482.47|482.84|480.44|484.87|482.47|482.84|480.44|0
1642797610000|2022-01-21 20:40:10|482.67|480.27|481.66|479.26|482.84|480.44|481.66|479.26|0
1642797620000|2022-01-21 20:40:20|481.83|479.43|480.32|477.92|481.83|479.43|480.32|477.92|0
1642797630000|2022-01-21 20:40:30|479.98|477.58|479.98|477.58|479.98|477.58|479.64|477.24|0
1642797640000|2022-01-21 20:40:40|479.64|477.24|478.3|475.9|479.64|477.24|478.3|475.9|0
1642797650000|2022-01-21 20:40:50|477.46|475.06|477.13|474.73|477.46|475.06|476.12|473.72|0
1642797660000|2022-01-21 20:41:00|476.96|474.56|478.13|475.73|478.13|475.73|476.79|474.39|0
1642797670000|2022-01-21 20:41:10|479.48|477.08|479.48|477.08|480.31|477.91|479.48|477.08|0
1642797680000|2022-01-21 20:41:20|479.98|477.58|478.3|475.9|480.48|478.08|478.3|475.9|0
1642797690000|2022-01-21 20:41:30|477.63|475.23|478.89|476.49|478.89|476.49|477.63|475.23|0
1642797700000|2022-01-21 20:41:40|479.14|476.74|479.14|476.74|479.14|476.74|478.47|476.07|0
1642797710000|2022-01-21 20:41:50|478.97|476.57|478.97|476.57|478.97|476.57|477.8|475.4|0
1642797720000|2022-01-21 20:42:00|477.63|475.23|477.8|475.4|478.13|475.73|477.63|475.23|0
1642797730000|2022-01-21 20:42:10|478.47|476.07|478.8|476.4|478.8|476.4|478.47|476.07|0
1642797740000|2022-01-21 20:42:20|478.97|476.57|478.47|476.07|478.97|476.57|478.13|475.73|0
1642797750000|2022-01-21 20:42:30|478.64|476.24|477.8|475.4|478.64|476.24|477.63|475.23|0
1642797760000|2022-01-21 20:42:40|477.63|475.23|477.13|474.73|477.63|475.23|477.13|474.73|0
1642797770000|2022-01-21 20:42:50|476.63|474.23|476.71|474.31|477.3|474.9|476.63|474.23|0
1642797780000|2022-01-21 20:43:00|477.13|474.73|477.63|475.23|477.63|475.23|476.96|474.56|0
1642797790000|2022-01-21 20:43:10|477.13|474.73|477.46|475.06|477.63|475.23|477.13|474.73|0
1642797800000|2022-01-21 20:43:20|477.8|475.4|476.79|474.39|477.8|475.4|476.79|474.39|0
1642797810000|2022-01-21 20:43:30|476.46|474.06|475.96|473.56|476.46|474.06|475.79|473.39|0
1642797820000|2022-01-21 20:43:40|475.62|473.22|476.12|473.72|476.12|473.72|475.62|473.22|0
1642797830000|2022-01-21 20:43:50|476.29|473.89|477.63|475.23|477.63|475.23|476.29|473.89|0
1642797840000|2022-01-21 20:44:00|477.13|474.73|478.64|476.24|478.64|476.24|477.13|474.73|0
1642797850000|2022-01-21 20:44:10|478.3|475.9|478.47|476.07|478.47|476.07|478.3|475.9|0
1642797860000|2022-01-21 20:44:20|478.13|475.73|480.65|478.25|480.65|478.25|478.13|475.73|0
1642797870000|2022-01-21 20:44:30|481.15|478.75|481.32|478.92|481.83|479.43|481.15|478.75|0
1642797880000|2022-01-21 20:44:40|481.49|479.09|482.16|479.76|482.16|479.76|481.32|478.92|0
1642797890000|2022-01-21 20:44:50|483.18|480.78|482.67|480.27|483.51|481.11|482.5|480.1|0
1642797900000|2022-01-21 20:45:00|483.51|481.11|485.2|482.8|485.2|482.8|482.33|479.93|0
1642797910000|2022-01-21 20:45:10|484.69|482.29|483.68|481.28|484.69|482.29|483.68|481.28|0
1642797920000|2022-01-21 20:45:20|483.34|480.94|483.43|481.03|483.68|481.28|483.18|480.78|0
1642797930000|2022-01-21 20:45:30|483.85|481.45|484.53|482.13|484.53|482.13|483.68|481.28|0
1642797940000|2022-01-21 20:45:40|485.2|482.8|486.39|483.99|486.39|483.99|485.2|482.8|0
1642797950000|2022-01-21 20:45:50|487.06|484.66|485.54|483.14|487.06|484.66|485.54|483.14|0
1642797960000|2022-01-21 20:46:00|485.37|482.97|485.54|483.14|486.22|483.82|485.37|482.97|0
1642797970000|2022-01-21 20:46:10|484.19|481.79|484.69|482.29|484.69|482.29|483.51|481.11|0
1642797980000|2022-01-21 20:46:20|485.37|482.97|485.88|483.48|485.88|483.48|485.2|482.8|0
1642797990000|2022-01-21 20:46:30|485.37|482.97|485.71|483.31|486.05|483.65|485.2|482.8|0
1642798000000|2022-01-21 20:46:40|485.54|483.14|485.97|483.57|486.22|483.82|485.37|482.97|0
1642798010000|2022-01-21 20:46:50|485.88|483.48|486.39|483.99|486.39|483.99|485.88|483.48|0
1642798020000|2022-01-21 20:47:00|485.71|483.31|484.53|482.13|485.71|483.31|484.53|482.13|0
1642798030000|2022-01-21 20:47:10|483.68|481.28|483.68|481.28|483.68|481.28|483.09|480.69|0
1642798040000|2022-01-21 20:47:20|484.86|482.46|485.03|482.63|485.03|482.63|484.61|482.21|0
1642798050000|2022-01-21 20:47:30|485.54|483.14|483.34|480.94|485.54|483.14|483.34|480.94|0
1642798060000|2022-01-21 20:47:40|482.5|480.1|483.51|481.11|483.51|481.11|482.5|480.1|0
1642798070000|2022-01-21 20:47:50|484.02|481.62|484.36|481.96|484.36|481.96|483.77|481.37|0
1642798080000|2022-01-21 20:48:00|483.85|481.45|482.5|480.1|483.85|481.45|482.5|480.1|0
1642798090000|2022-01-21 20:48:10|482.84|480.44|481.58|479.18|482.84|480.44|481.32|478.92|0
1642798100000|2022-01-21 20:48:20|480.82|478.42|479.98|477.58|480.99|478.59|479.98|477.58|0
1642798110000|2022-01-21 20:48:30|480.82|478.42|480.82|478.42|480.98|478.58|479.98|477.58|0
1642798120000|2022-01-21 20:48:40|481.15|478.75|480.14|477.74|481.15|478.75|480.14|477.74|0
1642798130000|2022-01-21 20:48:50|481.32|478.92|482.16|479.76|482.16|479.76|481.32|478.92|0
1642798140000|2022-01-21 20:49:00|482.33|479.93|481.15|478.75|482.33|479.93|481.15|478.75|0
1642798150000|2022-01-21 20:49:10|480.65|478.25|481.99|479.59|481.99|479.59|480.65|478.25|0
1642798160000|2022-01-21 20:49:20|482.67|480.27|483.85|481.45|483.85|481.45|482.67|480.27|0
1642798170000|2022-01-21 20:49:30|483.43|481.03|483.68|481.28|483.85|481.45|483.17|480.77|0
1642798180000|2022-01-21 20:49:40|483.01|480.61|482.59|480.19|483.51|481.11|482.59|480.19|0
1642798190000|2022-01-21 20:49:50|483.09|480.69|481.83|479.43|483.51|481.11|481.83|479.43|0
1642798200000|2022-01-21 20:50:00|482.33|479.93|488.76|486.36|488.76|486.36|482.33|479.93|0
1642798210000|2022-01-21 20:50:10|488.08|485.68|489.44|487.04|489.44|487.04|488.08|485.68|0
1642798220000|2022-01-21 20:50:20|490.04|487.64|490.29|487.89|490.29|487.89|490.04|487.64|0
1642798230000|2022-01-21 20:50:30|490.63|488.23|489.27|486.87|490.63|488.23|489.27|486.87|0
1642798240000|2022-01-21 20:50:40|489.44|487.04|488.59|486.19|489.44|487.04|488.59|486.19|0
1642798250000|2022-01-21 20:50:50|487.91|485.51|487.57|485.17|487.91|485.51|487.4|485|0
1642798260000|2022-01-21 20:51:00|487.91|485.51|488.93|486.53|488.93|486.53|487.91|485.51|0
1642798270000|2022-01-21 20:51:10|488.76|486.36|488.17|485.77|488.76|486.36|487.91|485.51|0
1642798280000|2022-01-21 20:51:20|488.25|485.85|483.51|481.11|488.25|485.85|483.51|481.11|0
1642798290000|2022-01-21 20:51:30|483.34|480.94|484.19|481.79|484.19|481.79|482.59|480.19|0
1642798300000|2022-01-21 20:51:40|484.02|481.62|486.72|484.32|486.72|484.32|484.02|481.62|0
1642798310000|2022-01-21 20:51:50|486.55|484.15|488.25|485.85|488.25|485.85|486.55|484.15|0
1642798320000|2022-01-21 20:52:00|488.76|486.36|488.25|485.85|488.76|486.36|488.25|485.85|0
1642798330000|2022-01-21 20:52:10|487.91|485.51|488.59|486.19|489.44|487.04|487.91|485.51|0
1642798340000|2022-01-21 20:52:20|488.93|486.53|489.27|486.87|489.44|487.04|488.93|486.53|0
1642798350000|2022-01-21 20:52:30|489.61|487.21|490.29|487.89|490.29|487.89|489.61|487.21|0
1642798360000|2022-01-21 20:52:40|490.72|488.32|490.97|488.57|490.97|488.57|490.72|488.32|0
1642798370000|2022-01-21 20:52:50|491.14|488.74|491.31|488.91|491.74|489.34|491.14|488.74|0
1642798380000|2022-01-21 20:53:00|490.97|488.57|490.63|488.23|490.97|488.57|490.29|487.89|0
1642798390000|2022-01-21 20:53:10|490.29|487.89|490.63|488.23|490.63|488.23|490.29|487.89|0
1642798400000|2022-01-21 20:53:20|490.46|488.06|490.12|487.72|490.46|488.06|490.12|487.72|0
1642798410000|2022-01-21 20:53:30|490.29|487.89|490.46|488.06|490.46|488.06|490.29|487.89|0
1642798420000|2022-01-21 20:53:40|490.8|488.4|491.14|488.74|491.14|488.74|490.63|488.23|0
1642798430000|2022-01-21 20:53:50|490.63|488.23|490.97|488.57|491.14|488.74|490.63|488.23|0
1642798440000|2022-01-21 20:54:00|491.14|488.74|491.48|489.08|491.48|489.08|490.97|488.57|0
1642798450000|2022-01-21 20:54:10|491.82|489.42|492.33|489.93|492.33|489.93|491.82|489.42|0
1642798460000|2022-01-21 20:54:20|491.82|489.42|491.48|489.08|491.82|489.42|491.48|489.08|0
1642798470000|2022-01-21 20:54:30|492.5|490.1|492.67|490.27|492.67|490.27|492.33|489.93|0
1642798480000|2022-01-21 20:54:40|492.84|490.44|494.21|491.81|494.21|491.81|492.84|490.44|0
1642798490000|2022-01-21 20:54:50|494.55|492.15|493.87|491.47|494.55|492.15|493.87|491.47|0
1642798500000|2022-01-21 20:55:00|492.5|490.1|491.82|489.42|492.5|490.1|491.82|489.42|0
1642798510000|2022-01-21 20:55:10|492.33|489.93|491.14|488.74|493.52|491.12|491.14|488.74|0
1642798520000|2022-01-21 20:55:20|490.97|488.57|492.91|490.51|492.91|490.51|490.97|488.57|0
1642798530000|2022-01-21 20:55:30|493.25|490.85|492.4|490|493.42|491.02|492.4|490|0
1642798540000|2022-01-21 20:55:40|492.06|489.66|491.55|489.15|492.06|489.66|491.55|489.15|0
1642798550000|2022-01-21 20:55:50|491.72|489.32|492.4|490|493.08|490.68|491.72|489.32|0
1642798560000|2022-01-21 20:56:00|492.74|490.34|493.59|491.19|493.59|491.19|492.74|490.34|0
1642798570000|2022-01-21 20:56:10|494.1|491.7|495.12|492.72|495.12|492.72|494.1|491.7|0
1642798580000|2022-01-21 20:56:20|495.64|493.24|495.81|493.41|495.81|493.41|495.64|493.24|0
1642798590000|2022-01-21 20:56:30|495.64|493.24|495.98|493.58|495.98|493.58|495.64|493.24|0
1642798600000|2022-01-21 20:56:40|495.81|493.41|495.98|493.58|495.98|493.58|495.64|493.24|0
1642798610000|2022-01-21 20:56:50|496.15|493.75|496.66|494.26|496.66|494.26|496.15|493.75|0
1642798620000|2022-01-21 20:57:00|496.15|493.75|493.93|491.53|496.15|493.75|493.93|491.53|0
1642798630000|2022-01-21 20:57:10|492.57|490.17|491.55|489.15|492.57|490.17|491.55|489.15|0
1642798640000|2022-01-21 20:57:20|490.7|488.3|489.77|487.37|490.7|488.3|489.77|487.37|0
1642798650000|2022-01-21 20:57:30|489.69|487.29|489.18|486.78|489.69|487.29|489.18|486.78|0
1642798660000|2022-01-21 20:57:40|489.01|486.61|489.85|487.45|490.19|487.79|489.01|486.61|0
1642798670000|2022-01-21 20:57:50|489.52|487.12|489.69|487.29|489.69|487.29|489.52|487.12|0
1642798680000|2022-01-21 20:58:00|489.85|487.45|488.5|486.1|489.85|487.45|488.5|486.1|0
1642798690000|2022-01-21 20:58:10|489.01|486.61|487.65|485.25|489.01|486.61|487.65|485.25|0
1642798700000|2022-01-21 20:58:20|488.16|485.76|488.84|486.44|488.84|486.44|488.16|485.76|0
1642798710000|2022-01-21 20:58:30|488.33|485.93|487.82|485.42|488.33|485.93|487.82|485.42|0
1642798720000|2022-01-21 20:58:40|488.33|485.93|486.81|484.41|488.33|485.93|486.81|484.41|0
1642798730000|2022-01-21 20:58:50|486.98|484.58|486.47|484.07|486.98|484.58|486.47|484.07|0
1642798740000|2022-01-21 20:59:00|486.98|484.58|487.99|485.59|488.33|485.93|486.98|484.58|0
1642798750000|2022-01-21 20:59:10|488.5|486.1|490.19|487.79|490.19|487.79|488.5|486.1|0
1642798760000|2022-01-21 20:59:20|491.21|488.81|491.55|489.15|491.72|489.32|491.21|488.81|0
1642798770000|2022-01-21 20:59:30|492.57|490.17|493.68|491.28|493.68|491.28|492.57|490.17|0
1642798780000|2022-01-21 20:59:40|494.1|491.7|494.7|492.3|494.7|492.3|494.1|491.7|0
1642798790000|2022-01-21 20:59:50|494.95|492.55|496.66|494.26|496.66|494.26|494.95|492.55|0
1642798800000|2022-01-21 21:00:00|495.81|493.41|495.81|493.41|495.81|493.41|495.81|493.41|0
1642798810000|2022-01-21 21:00:10|493.93|491.53|495.12|492.72|495.12|492.72|493.93|491.53|0
1642798820000|2022-01-21 21:00:20|495.46|493.06|494.95|492.55|495.46|493.06|494.44|492.04|0
1642798830000|2022-01-21 21:00:30|494.78|492.38|496.49|494.09|496.49|494.09|494.44|492.04|0
1642798840000|2022-01-21 21:00:40|496.15|493.75|498.2|495.8|498.2|495.8|496.15|493.75|0
1642798850000|2022-01-21 21:00:50|498.03|495.63|497.86|495.46|498.03|495.63|497.34|494.94|0
1642798860000|2022-01-21 21:01:00|498.2|495.8|497.51|495.11|498.71|496.31|497.51|495.11|0
1642798870000|2022-01-21 21:01:10|498.54|496.14|497.51|495.11|498.54|496.14|497.51|495.11|0
1642798880000|2022-01-21 21:01:20|497.26|494.86|496.66|494.26|497.26|494.86|496.66|494.26|0
1642798890000|2022-01-21 21:01:30|496.32|493.92|496.32|493.92|496.32|493.92|496.15|493.75|0
1642798900000|2022-01-21 21:01:40|496.24|493.84|496.41|494.01|496.49|494.09|496.24|493.84|0
1642798910000|2022-01-21 21:01:50|496.66|494.26|497.17|494.77|497.17|494.77|495.98|493.58|0
1642798920000|2022-01-21 21:02:00|496.32|493.92|496.41|494.01|497.51|495.11|496.32|493.92|0
1642798930000|2022-01-21 21:02:10|496.32|493.92|497.17|494.77|497.26|494.86|496.32|493.92|0
1642798940000|2022-01-21 21:02:20|496.66|494.26|497.17|494.77|497.34|494.94|496.66|494.26|0
1642798950000|2022-01-21 21:02:30|497.51|495.11|497|494.6|497.51|495.11|497|494.6|0
1642798960000|2022-01-21 21:02:40|497.17|494.77|497|494.6|497.17|494.77|496.83|494.43|0
1642798970000|2022-01-21 21:02:50|496.83|494.43|496.32|493.92|496.83|494.43|496.32|493.92|0
1642798980000|2022-01-21 21:03:00|497.17|494.77|497.68|495.28|498.03|495.63|497.17|494.77|0
1642798990000|2022-01-21 21:03:10|498.54|496.14|497.17|494.77|498.88|496.48|497.17|494.77|0
1642799000000|2022-01-21 21:03:20|496.32|493.92|497|494.6|497.51|495.11|496.32|493.92|0
1642799010000|2022-01-21 21:03:30|497.34|494.94|497.68|495.28|497.68|495.28|496.83|494.43|0
1642799020000|2022-01-21 21:03:40|497.86|495.46|497.17|494.77|497.86|495.46|497.17|494.77|0
1642799030000|2022-01-21 21:03:50|497.51|495.11|497.68|495.28|497.85|495.45|497.51|495.11|0
1642799040000|2022-01-21 21:04:00|497.34|494.94|496.83|494.43|497.34|494.94|496.83|494.43|0
1642799050000|2022-01-21 21:04:10|496.66|494.26|496.32|493.92|496.66|494.26|496.32|493.92|0
1642799060000|2022-01-21 21:04:20|496.23|493.83|496.15|493.75|496.49|494.09|496.15|493.75|0
1642799070000|2022-01-21 21:04:30|495.97|493.57|496.15|493.75|496.32|493.92|495.97|493.57|0
1642799080000|2022-01-21 21:04:40|495.89|493.49|495.97|493.57|495.97|493.57|495.8|493.4|0
1642799090000|2022-01-21 21:04:50|496.15|493.75|495.97|493.57|496.32|493.92|495.97|493.57|0
1642799100000|2022-01-21 21:05:00|495.8|493.4|496.32|493.92|496.66|494.26|495.8|493.4|0
1642799110000|2022-01-21 21:05:10|495.97|493.57|496.15|493.75|496.15|493.75|495.97|493.57|0
1642799120000|2022-01-21 21:05:20|496.49|494.09|496.66|494.26|496.83|494.43|496.49|494.09|0
1642799130000|2022-01-21 21:05:30|496.15|493.75|496.66|494.26|497|494.6|496.15|493.75|0
1642799140000|2022-01-21 21:05:40|495.97|493.57|495.8|493.4|496.15|493.75|495.8|493.4|0
1642799150000|2022-01-21 21:05:50|495.97|493.57|496.66|494.26|496.66|494.26|495.97|493.57|0
1642799160000|2022-01-21 21:06:00|496.15|493.75|496.4|494|496.49|494.09|496.15|493.75|0
1642799170000|2022-01-21 21:06:10|494.78|492.38|494.95|492.55|495.46|493.06|494.78|492.38|0
1642799180000|2022-01-21 21:06:20|495.12|492.72|495.46|493.06|495.46|493.06|495.12|492.72|0
1642799190000|2022-01-21 21:06:30|495.8|493.4|495.8|493.4|495.8|493.4|495.63|493.23|0
1642799200000|2022-01-21 21:06:40|495.97|493.57|496.14|493.74|496.32|493.92|495.97|493.57|0
1642799210000|2022-01-21 21:06:50|496.32|493.92|495.97|493.57|496.49|494.09|495.97|493.57|0
1642799220000|2022-01-21 21:07:00|496.14|493.74|496.23|493.83|496.23|493.83|496.14|493.74|0
1642799230000|2022-01-21 21:07:10|496.32|493.92|496.83|494.43|496.83|494.43|496.32|493.92|0
1642799240000|2022-01-21 21:07:20|496.32|493.92|496.32|493.92|496.66|494.26|496.32|493.92|0
1642799250000|2022-01-21 21:07:30|496.49|494.09|496.32|493.92|496.49|494.09|496.32|493.92|0
1642799270000|2022-01-21 21:07:50|496.4|494|496.49|494.09|496.49|494.09|496.32|493.92|0
1642799280000|2022-01-21 21:08:00|496.32|493.92|496.49|494.09|496.57|494.17|496.32|493.92|0
1642799290000|2022-01-21 21:08:10|496.66|494.26|497.17|494.77|497.17|494.77|496.66|494.26|0
1642799300000|2022-01-21 21:08:20|497|494.6|497|494.6|497|494.6|497|494.6|0
1642799310000|2022-01-21 21:08:30|497.17|494.77|497.17|494.77|497.17|494.77|496.83|494.43|0
1642799320000|2022-01-21 21:08:40|497.51|495.11|498.28|495.88|498.37|495.97|497.51|495.11|0
1642799330000|2022-01-21 21:08:50|498.37|495.97|498.02|495.62|498.37|495.97|498.02|495.62|0
1642799340000|2022-01-21 21:09:00|498.2|495.8|498.2|495.8|498.2|495.8|498.02|495.62|0
1642799350000|2022-01-21 21:09:10|498.37|495.97|498.54|496.14|498.54|496.14|498.37|495.97|0
1642799360000|2022-01-21 21:09:20|499.05|496.65|499.22|496.82|499.22|496.82|499.05|496.65|0
1642799370000|2022-01-21 21:09:30|499.05|496.65|498.88|496.48|499.05|496.65|498.88|496.48|0
1642799380000|2022-01-21 21:09:40|499.05|496.65|499.57|497.17|499.57|497.17|499.05|496.65|0
1642799390000|2022-01-21 21:09:50|499.39|496.99|499.22|496.82|499.39|496.99|499.22|496.82|0
1642799400000|2022-01-21 21:10:00|498.88|496.48|499.57|497.17|499.57|497.17|498.88|496.48|0
1642799410000|2022-01-21 21:10:10|499.22|496.82|499.05|496.65|499.57|497.17|499.05|496.65|0
1642799420000|2022-01-21 21:10:20|498.88|496.48|499.74|497.34|499.74|497.34|498.88|496.48|0
1642799430000|2022-01-21 21:10:30|499.91|497.51|500.42|498.02|500.42|498.02|499.91|497.51|0
1642799440000|2022-01-21 21:10:40|500.08|497.68|499.57|497.17|500.08|497.68|499.57|497.17|0
1642799450000|2022-01-21 21:10:50|499.91|497.51|500.08|497.68|500.08|497.68|499.74|497.34|0
1642799460000|2022-01-21 21:11:00|499.74|497.34|499.39|496.99|499.74|497.34|499.39|496.99|0
1642799470000|2022-01-21 21:11:10|499.56|497.16|499.74|497.34|499.91|497.51|499.56|497.16|0
1642799480000|2022-01-21 21:11:20|499.56|497.16|499.56|497.16|499.74|497.34|499.56|497.16|0
1642799490000|2022-01-21 21:11:30|499.74|497.34|499.74|497.34|499.91|497.51|499.74|497.34|0
1642799500000|2022-01-21 21:11:40|499.83|497.43|500.08|497.68|500.08|497.68|499.83|497.43|0
1642799510000|2022-01-21 21:11:50|500.25|497.85|499.91|497.51|500.25|497.85|499.91|497.51|0
1642799520000|2022-01-21 21:12:00|500.42|498.02|500.25|497.85|500.42|498.02|500.25|497.85|0
1642799530000|2022-01-21 21:12:10|500.42|498.02|500.59|498.19|500.59|498.19|500.42|498.02|0
1642799540000|2022-01-21 21:12:20|500.77|498.37|500.94|498.54|500.94|498.54|500.77|498.37|0
1642799550000|2022-01-21 21:12:30|500.59|498.19|500.42|498.02|500.59|498.19|500.25|497.85|0
1642799560000|2022-01-21 21:12:40|500.59|498.19|500.42|498.02|500.59|498.19|500.42|498.02|0
1642799570000|2022-01-21 21:12:50|500.59|498.19|500.25|497.85|500.59|498.19|500.08|497.68|0
1642799580000|2022-01-21 21:13:00|500.08|497.68|499.56|497.16|500.08|497.68|499.56|497.16|0
1642799590000|2022-01-21 21:13:10|499.14|496.74|499.39|496.99|499.39|496.99|499.14|496.74|0
1642799600000|2022-01-21 21:13:20|499.22|496.82|499.56|497.16|499.56|497.16|499.22|496.82|0
1642799610000|2022-01-21 21:13:30|499.22|496.82|498.88|496.48|499.22|496.82|498.88|496.48|0
1642799620000|2022-01-21 21:13:40|498.36|495.96|498.19|495.79|498.36|495.96|498.19|495.79|0
1642799630000|2022-01-21 21:13:50|498.36|495.96|498.54|496.14|498.54|496.14|498.36|495.96|0
1642799640000|2022-01-21 21:14:00|498.36|495.96|498.02|495.62|498.36|495.96|498.02|495.62|0
1642799650000|2022-01-21 21:14:10|498.19|495.79|498.19|495.79|498.36|495.96|498.19|495.79|0
1642799660000|2022-01-21 21:14:20|498.45|496.05|498.02|495.62|498.54|496.14|498.02|495.62|0
1642799670000|2022-01-21 21:14:30|497.68|495.28|498.36|495.96|498.36|495.96|497.68|495.28|0
1642799680000|2022-01-21 21:14:40|498.54|496.14|498.54|496.14|498.54|496.14|498.36|495.96|0
1642799690000|2022-01-21 21:14:50|498.71|496.31|498.71|496.31|498.88|496.48|498.36|495.96|0
1642799710000|2022-01-21 21:15:10|498.39|495.59|498.56|495.76|498.56|495.76|498.39|495.59|0
1643011500000|2022-01-24 08:05:00|480.39|477.99|480.14|477.74|480.39|477.99|480.14|477.74|0
1643011510000|2022-01-24 08:05:10|480.23|477.83|480.64|478.24|480.64|478.24|480.23|477.83|0
1643011520000|2022-01-24 08:05:20|480.73|478.33|480.64|478.24|480.73|478.33|480.47|478.07|0
1643011530000|2022-01-24 08:05:30|480.98|478.58|481.57|479.17|481.65|479.25|480.98|478.58|0
1643011540000|2022-01-24 08:05:40|481.48|479.08|482.15|479.75|482.15|479.75|481.48|479.08|0
1643011550000|2022-01-24 08:05:50|482.48|480.08|482.48|480.08|482.74|480.34|482.48|480.08|0
1643011560000|2022-01-24 08:06:00|482.32|479.92|482.07|479.67|482.32|479.92|481.81|479.41|0
1643011570000|2022-01-24 08:06:10|481.98|479.58|481.73|479.33|481.98|479.58|481.73|479.33|0
1643011580000|2022-01-24 08:06:20|481.9|479.5|481.57|479.17|481.9|479.5|481.57|479.17|0
1643011590000|2022-01-24 08:06:30|481.81|479.41|481.65|479.25|481.81|479.41|481.65|479.25|0
1643011600000|2022-01-24 08:06:40|481.73|479.33|480.56|478.16|481.73|479.33|480.56|478.16|0
1643011610000|2022-01-24 08:06:50|480.73|478.33|480.73|478.33|480.73|478.33|480.64|478.24|0
1643011620000|2022-01-24 08:07:00|481.06|478.66|480.73|478.33|481.06|478.66|480.64|478.24|0
1643011630000|2022-01-24 08:07:10|480.81|478.41|480.98|478.58|481.31|478.91|480.81|478.41|0
1643011640000|2022-01-24 08:07:20|480.81|478.41|481.4|479|481.65|479.25|480.81|478.41|0
1643011650000|2022-01-24 08:07:30|481.48|479.08|481.65|479.25|481.81|479.41|481.48|479.08|0
1643011660000|2022-01-24 08:07:40|481.56|479.16|480.97|478.57|481.56|479.16|480.89|478.49|0
1643011670000|2022-01-24 08:07:50|480.89|478.49|480.47|478.07|480.89|478.49|480.47|478.07|0
1643011680000|2022-01-24 08:08:00|481.23|478.83|481.73|479.33|481.81|479.41|481.23|478.83|0
1643011690000|2022-01-24 08:08:10|481.65|479.25|481.48|479.08|481.9|479.5|481.48|479.08|0
1643011700000|2022-01-24 08:08:20|481.14|478.74|480.89|478.49|481.14|478.74|480.64|478.24|0
1643011710000|2022-01-24 08:08:30|481.14|478.74|481.14|478.74|481.14|478.74|480.97|478.57|0
1643011720000|2022-01-24 08:08:40|481.4|479|481.73|479.33|481.73|479.33|481.4|479|0
1643011730000|2022-01-24 08:08:50|481.64|479.24|481.14|478.74|481.64|479.24|481.14|478.74|0
1643011740000|2022-01-24 08:09:00|481.64|479.24|482.07|479.67|482.07|479.67|481.64|479.24|0
1643011750000|2022-01-24 08:09:10|481.4|479|481.31|478.91|481.4|479|481.31|478.91|0
1643011760000|2022-01-24 08:09:20|481.06|478.66|479.97|477.57|481.06|478.66|479.97|477.57|0
1643011770000|2022-01-24 08:09:30|479.8|477.4|479.55|477.15|479.8|477.4|479.39|476.99|0
1643011780000|2022-01-24 08:09:40|479.72|477.32|479.64|477.24|479.8|477.4|479.64|477.24|0
1643011790000|2022-01-24 08:09:50|479.47|477.07|479.47|477.07|479.63|477.23|479.47|477.07|0
1643011800000|2022-01-24 08:10:00|479.89|477.49|479.89|477.49|479.89|477.49|479.8|477.4|0
1643011810000|2022-01-24 08:10:10|480.06|477.66|479.63|477.23|480.06|477.66|479.63|477.23|0
1643011820000|2022-01-24 08:10:20|479.8|477.4|479.63|477.23|480.14|477.74|479.63|477.23|0
1643011830000|2022-01-24 08:10:30|479.47|477.07|479.47|477.07|479.47|477.07|479.39|476.99|0
1643011840000|2022-01-24 08:10:40|479.39|476.99|479.3|476.9|479.39|476.99|479.3|476.9|0
1643011850000|2022-01-24 08:10:50|479.39|476.99|478.72|476.32|479.39|476.99|478.63|476.23|0
1643011860000|2022-01-24 08:11:00|479.39|476.99|479.3|476.9|479.47|477.07|479.3|476.9|0
1643011870000|2022-01-24 08:11:10|479.05|476.65|480.14|477.74|480.14|477.74|479.05|476.65|0
1643011880000|2022-01-24 08:11:20|479.8|477.4|480.06|477.66|480.14|477.74|479.8|477.4|0
1643011890000|2022-01-24 08:11:30|479.97|477.57|479.3|476.9|479.97|477.57|479.13|476.73|0
1643011900000|2022-01-24 08:11:40|479.47|477.07|478.63|476.23|479.47|477.07|478.46|476.06|0
1643011910000|2022-01-24 08:11:50|478.8|476.4|478.72|476.32|478.97|476.57|478.63|476.23|0
1643011920000|2022-01-24 08:12:00|479.13|476.73|479.13|476.73|479.13|476.73|478.97|476.57|0
1643011930000|2022-01-24 08:12:10|479.22|476.82|478.8|476.4|479.22|476.82|478.8|476.4|0
1643011940000|2022-01-24 08:12:20|478.3|475.9|478.13|475.73|478.46|476.06|477.96|475.56|0
1643011950000|2022-01-24 08:12:30|478.3|475.9|478.13|475.73|478.3|475.9|478.13|475.73|0
1643011960000|2022-01-24 08:12:40|478.22|475.82|478.22|475.82|478.46|476.06|478.22|475.82|0
1643011970000|2022-01-24 08:12:50|478.46|476.06|478.3|475.9|478.46|476.06|478.3|475.9|0
1643011980000|2022-01-24 08:13:00|478.46|476.06|478.88|476.48|478.88|476.48|478.46|476.06|0
1643011990000|2022-01-24 08:13:10|478.8|476.4|478.63|476.23|478.8|476.4|478.63|476.23|0
1643012000000|2022-01-24 08:13:20|478.8|476.4|478.55|476.15|478.8|476.4|478.46|476.06|0
1643012010000|2022-01-24 08:13:30|478.38|475.98|478.46|476.06|478.46|476.06|478.38|475.98|0
1643012020000|2022-01-24 08:13:40|478.38|475.98|478.3|475.9|478.46|476.06|478.3|475.9|0
1643012030000|2022-01-24 08:13:50|477.8|475.4|477.55|475.15|477.8|475.4|477.55|475.15|0
1643012040000|2022-01-24 08:14:00|477.8|475.4|477.38|474.98|477.8|475.4|477.3|474.9|0
1643012050000|2022-01-24 08:14:10|477.22|474.82|477.3|474.9|477.3|474.9|477.05|474.65|0
1643012060000|2022-01-24 08:14:20|477.46|475.06|477.46|475.06|477.8|475.4|477.46|475.06|0
1643012070000|2022-01-24 08:14:30|477.38|474.98|477.46|475.06|477.46|475.06|477.38|474.98|0
1643012080000|2022-01-24 08:14:40|477.55|475.15|476.79|474.39|477.55|475.15|476.79|474.39|0
1643012090000|2022-01-24 08:14:50|476.46|474.06|476.46|474.06|476.46|474.06|475.96|473.56|0
1643012100000|2022-01-24 08:15:00|477.13|474.73|476.96|474.56|477.13|474.73|476.96|474.56|0
1643012110000|2022-01-24 08:15:10|476.46|474.06|476.38|473.98|476.46|474.06|476.13|473.73|0
1643012120000|2022-01-24 08:15:20|476.21|473.81|475.8|473.4|476.21|473.81|475.63|473.23|0
1643012130000|2022-01-24 08:15:30|475.46|473.06|474.8|472.4|475.63|473.23|474.8|472.4|0
1643012140000|2022-01-24 08:15:40|474.96|472.56|474.96|472.56|475.13|472.73|474.8|472.4|0
1643012150000|2022-01-24 08:15:50|475.13|472.73|474.96|472.56|475.13|472.73|474.96|472.56|0
1643012160000|2022-01-24 08:16:00|475.46|473.06|475.3|472.9|475.46|473.06|475.22|472.82|0
1643012170000|2022-01-24 08:16:10|475.22|472.82|475.3|472.9|475.3|472.9|475.22|472.82|0
1643012180000|2022-01-24 08:16:20|474.96|472.56|474.88|472.48|474.96|472.56|474.88|472.48|0
1643012190000|2022-01-24 08:16:30|474.8|472.4|474.63|472.23|474.8|472.4|474.46|472.06|0
1643012200000|2022-01-24 08:16:40|474.8|472.4|473.3|470.9|475.05|472.65|473.3|470.9|0
1643012210000|2022-01-24 08:16:50|473.47|471.07|473.63|471.23|473.63|471.23|473.3|470.9|0
1643012220000|2022-01-24 08:17:00|473.39|470.99|473.8|471.4|473.8|471.4|473.39|470.99|0
1643012230000|2022-01-24 08:17:10|473.97|471.57|473.63|471.23|473.97|471.57|473.63|471.23|0
1643012240000|2022-01-24 08:17:20|473.3|470.9|473.06|470.66|473.3|470.9|473.06|470.66|0
1643012250000|2022-01-24 08:17:30|472.97|470.57|473.97|471.57|473.97|471.57|472.97|470.57|0
1643012260000|2022-01-24 08:17:40|474.3|471.9|473.97|471.57|474.55|472.15|473.97|471.57|0
1643012270000|2022-01-24 08:17:50|474.13|471.73|474.46|472.06|474.46|472.06|474.13|471.73|0
1643012280000|2022-01-24 08:18:00|474.55|472.15|473.63|471.23|474.55|472.15|473.63|471.23|0
1643012290000|2022-01-24 08:18:10|473.47|471.07|473.63|471.23|473.63|471.23|473.47|471.07|0
1643012300000|2022-01-24 08:18:20|473.8|471.4|473.63|471.23|473.8|471.4|473.63|471.23|0
1643012310000|2022-01-24 08:18:30|473.72|471.32|473.63|471.23|473.8|471.4|473.63|471.23|0
1643012320000|2022-01-24 08:18:40|473.47|471.07|473.63|471.23|473.63|471.23|473.39|470.99|0
1643012330000|2022-01-24 08:18:50|473.8|471.4|473.14|470.74|473.8|471.4|473.14|470.74|0
1643012340000|2022-01-24 08:19:00|473.22|470.82|473.3|470.9|473.63|471.23|473.22|470.82|0
1643012350000|2022-01-24 08:19:10|473.39|470.99|473.63|471.23|473.63|471.23|473.3|470.9|0
1643012360000|2022-01-24 08:19:20|473.47|471.07|473.47|471.07|473.63|471.23|473.47|471.07|0
1643012370000|2022-01-24 08:19:30|473.63|471.23|473.3|470.9|473.63|471.23|473.3|470.9|0
1643012380000|2022-01-24 08:19:40|473.63|471.23|473.63|471.23|473.72|471.32|473.63|471.23|0
1643012390000|2022-01-24 08:19:50|473.8|471.4|474.46|472.06|474.46|472.06|473.8|471.4|0
1643012400000|2022-01-24 08:20:00|474.63|472.23|474.46|472.06|474.8|472.4|474.46|472.06|0
1643012410000|2022-01-24 08:20:10|474.63|472.23|474.8|472.4|474.8|472.4|474.63|472.23|0
1643012420000|2022-01-24 08:20:20|474.63|472.23|474.13|471.73|474.63|472.23|473.8|471.4|0
1643012430000|2022-01-24 08:20:30|474.05|471.65|473.96|471.56|474.05|471.65|473.96|471.56|0
1643012440000|2022-01-24 08:20:40|474.13|471.73|474.46|472.06|474.46|472.06|474.13|471.73|0
1643012450000|2022-01-24 08:20:50|474.63|472.23|473.8|471.4|474.63|472.23|473.8|471.4|0
1643012460000|2022-01-24 08:21:00|473.63|471.23|473.13|470.73|473.63|471.23|473.13|470.73|0
1643012470000|2022-01-24 08:21:10|473.3|470.9|473.96|471.56|473.96|471.56|473.3|470.9|0
1643012480000|2022-01-24 08:21:20|473.88|471.48|473.63|471.23|473.88|471.48|473.63|471.23|0
1643012490000|2022-01-24 08:21:30|473.47|471.07|473.39|470.99|473.63|471.23|473.39|470.99|0
1643012500000|2022-01-24 08:21:40|473.3|470.9|473.8|471.4|473.8|471.4|473.3|470.9|0
1643012510000|2022-01-24 08:21:50|473.88|471.48|474.3|471.9|474.3|471.9|473.88|471.48|0
1643012520000|2022-01-24 08:22:00|474.46|472.06|474.55|472.15|474.55|472.15|474.22|471.82|0
1643012530000|2022-01-24 08:22:10|474.38|471.98|474.3|471.9|474.38|471.98|473.96|471.56|0
1643012540000|2022-01-24 08:22:20|474.22|471.82|474.38|471.98|474.46|472.06|474.22|471.82|0
1643012550000|2022-01-24 08:22:30|474.46|472.06|474.3|471.9|474.46|472.06|474.13|471.73|0
1643012560000|2022-01-24 08:22:40|474.13|471.73|474.63|472.23|474.63|472.23|474.13|471.73|0
1643012570000|2022-01-24 08:22:50|474.46|472.06|473.96|471.56|474.46|472.06|473.96|471.56|0
1643012580000|2022-01-24 08:23:00|474.13|471.73|474.13|471.73|474.3|471.9|474.13|471.73|0
1643012590000|2022-01-24 08:23:10|473.8|471.4|473.96|471.56|473.96|471.56|473.47|471.07|0
1643012600000|2022-01-24 08:23:20|473.8|471.4|473.63|471.23|473.8|471.4|473.55|471.15|0
1643012610000|2022-01-24 08:23:30|473.47|471.07|473.8|471.4|473.8|471.4|473.47|471.07|0
1643012620000|2022-01-24 08:23:40|473.63|471.23|473.13|470.73|473.63|471.23|472.97|470.57|0
1643012630000|2022-01-24 08:23:50|473.55|471.15|474.55|472.15|474.55|472.15|473.55|471.15|0
1643012640000|2022-01-24 08:24:00|474.3|471.9|474.3|471.9|474.46|472.06|474.3|471.9|0
1643012650000|2022-01-24 08:24:10|474.38|471.98|474.46|472.06|474.46|472.06|474.38|471.98|0
1643012660000|2022-01-24 08:24:20|474.55|472.15|474.46|472.06|474.88|472.48|474.46|472.06|0
1643012670000|2022-01-24 08:24:30|474.79|472.39|474.71|472.31|474.79|472.39|474.63|472.23|0
1643012680000|2022-01-24 08:24:40|474.96|472.56|474.63|472.23|474.96|472.56|474.3|471.9|0
1643012690000|2022-01-24 08:24:50|474.96|472.56|474.79|472.39|474.96|472.56|474.79|472.39|0
1643012700000|2022-01-24 08:25:00|474.96|472.56|474.79|472.39|475.13|472.73|474.79|472.39|0
1643012710000|2022-01-24 08:25:10|474.96|472.56|474.96|472.56|474.96|472.56|474.96|472.56|0
1643012720000|2022-01-24 08:25:20|474.79|472.39|474.63|472.23|474.79|472.39|474.46|472.06|0
1643012730000|2022-01-24 08:25:30|474.46|472.06|474.46|472.06|474.63|472.23|474.46|472.06|0
1643012740000|2022-01-24 08:25:40|474.29|471.89|475.13|472.73|475.13|472.73|474.29|471.89|0
1643012750000|2022-01-24 08:25:50|475.29|472.89|475.63|473.23|475.63|473.23|475.29|472.89|0
1643012760000|2022-01-24 08:26:00|475.79|473.39|475.38|472.98|475.79|473.39|475.38|472.98|0
1643012770000|2022-01-24 08:26:10|475.29|472.89|475.46|473.06|475.46|473.06|475.29|472.89|0
1643012780000|2022-01-24 08:26:20|475.55|473.15|475.46|473.06|475.55|473.15|475.46|473.06|0
1643012790000|2022-01-24 08:26:30|475.62|473.22|475.46|473.06|475.62|473.22|475.46|473.06|0
1643012800000|2022-01-24 08:26:40|475.62|473.22|476.46|474.06|476.46|474.06|475.54|473.14|0
1643012810000|2022-01-24 08:26:50|476.29|473.89|476.46|474.06|476.46|474.06|476.21|473.81|0
1643012820000|2022-01-24 08:27:00|476.29|473.89|476.46|474.06|476.46|474.06|476.29|473.89|0
1643012830000|2022-01-24 08:27:10|476.79|474.39|476.96|474.56|476.96|474.56|476.62|474.22|0
1643012840000|2022-01-24 08:27:20|476.79|474.39|476.96|474.56|476.96|474.56|476.79|474.39|0
1643012850000|2022-01-24 08:27:30|476.79|474.39|476.29|473.89|476.79|474.39|476.29|473.89|0
1643012860000|2022-01-24 08:27:40|476.46|474.06|476.79|474.39|476.79|474.39|476.46|474.06|0
1643012870000|2022-01-24 08:27:50|476.88|474.48|476.62|474.22|476.88|474.48|476.62|474.22|0
1643012880000|2022-01-24 08:28:00|476.46|474.06|476.46|474.06|476.54|474.14|476.38|473.98|0
1643012890000|2022-01-24 08:28:10|476.62|474.22|476.96|474.56|476.96|474.56|476.62|474.22|0
1643012900000|2022-01-24 08:28:20|476.62|474.22|476.29|473.89|476.62|474.22|476.29|473.89|0
1643012910000|2022-01-24 08:28:30|475.96|473.56|475.79|473.39|475.96|473.56|475.71|473.31|0
1643012920000|2022-01-24 08:28:40|475.46|473.06|475.12|472.72|475.46|473.06|475.05|472.65|0
1643012930000|2022-01-24 08:28:50|474.96|472.56|475.12|472.72|475.29|472.89|474.96|472.56|0
1643012940000|2022-01-24 08:29:00|475.46|473.06|475.79|473.39|475.79|473.39|475.46|473.06|0
1643012950000|2022-01-24 08:29:10|475.62|473.22|475.46|473.06|475.62|473.22|475.46|473.06|0
1643012960000|2022-01-24 08:29:20|474.96|472.56|474.63|472.23|474.96|472.56|474.63|472.23|0
1643012970000|2022-01-24 08:29:30|474.29|471.89|474.13|471.73|474.46|472.06|474.13|471.73|0
1643012980000|2022-01-24 08:29:40|473.96|471.56|474.29|471.89|474.29|471.89|473.96|471.56|0
1643012990000|2022-01-24 08:29:50|474.13|471.73|474.63|472.23|474.63|472.23|474.13|471.73|0
1643013000000|2022-01-24 08:30:00|474.29|471.89|474.88|472.48|474.88|472.48|474.29|471.89|0
1643013010000|2022-01-24 08:30:10|475.29|472.89|474.96|472.56|475.29|472.89|474.96|472.56|0
1643013020000|2022-01-24 08:30:20|474.79|472.39|474.29|471.89|474.79|472.39|474.13|471.73|0
1643013030000|2022-01-24 08:30:30|474.55|472.15|474.55|472.15|474.55|472.15|474.38|471.98|0
1643013040000|2022-01-24 08:30:40|474.46|472.06|474.46|472.06|474.46|472.06|474.13|471.73|0
1643013050000|2022-01-24 08:30:50|474.71|472.31|474.79|472.39|474.88|472.48|474.63|472.23|0
1643013060000|2022-01-24 08:31:00|474.63|472.23|474.96|472.56|474.96|472.56|474.63|472.23|0
1643013070000|2022-01-24 08:31:10|474.71|472.31|474.46|472.06|474.71|472.31|474.29|471.89|0
1643013080000|2022-01-24 08:31:20|474.55|472.15|474.13|471.73|474.55|472.15|474.13|471.73|0
1643013090000|2022-01-24 08:31:30|474.38|471.98|474.29|471.89|474.38|471.98|474.29|471.89|0
1643013100000|2022-01-24 08:31:40|474.38|471.98|474.13|471.73|474.55|472.15|474.13|471.73|0
1643013110000|2022-01-24 08:31:50|474.29|471.89|474.13|471.73|474.46|472.06|474.13|471.73|0
1643013120000|2022-01-24 08:32:00|474.29|471.89|474.29|471.89|474.29|471.89|474.29|471.89|0
1643013130000|2022-01-24 08:32:10|473.96|471.56|473.79|471.39|474.05|471.65|473.79|471.39|0
1643013140000|2022-01-24 08:32:20|474.13|471.73|474.13|471.73|474.46|472.06|474.13|471.73|0
1643013150000|2022-01-24 08:32:30|474.29|471.89|474.21|471.81|474.29|471.89|474.13|471.73|0
1643013160000|2022-01-24 08:32:40|473.79|471.39|474.62|472.22|474.62|472.22|473.79|471.39|0
1643013170000|2022-01-24 08:32:50|474.46|472.06|474.62|472.22|474.62|472.22|474.46|472.06|0
1643013180000|2022-01-24 08:33:00|474.79|472.39|475.29|472.89|475.29|472.89|474.79|472.39|0
1643013190000|2022-01-24 08:33:10|475.46|473.06|475.79|473.39|475.79|473.39|475.46|473.06|0
1643013200000|2022-01-24 08:33:20|476.29|473.89|476.46|474.06|476.46|474.06|476.29|473.89|0
1643013210000|2022-01-24 08:33:30|476.62|474.22|476.62|474.22|476.71|474.31|476.62|474.22|0
1643013220000|2022-01-24 08:33:40|476.45|474.05|476.04|473.64|476.45|474.05|476.04|473.64|0
1643013230000|2022-01-24 08:33:50|475.62|473.22|475.96|473.56|475.96|473.56|475.62|473.22|0
1643013240000|2022-01-24 08:34:00|475.88|473.48|476.21|473.81|476.29|473.89|475.88|473.48|0
1643013250000|2022-01-24 08:34:10|476.37|473.97|476.29|473.89|476.37|473.97|476.29|473.89|0
1643013260000|2022-01-24 08:34:20|476.45|474.05|476.62|474.22|476.62|474.22|476.45|474.05|0
1643013270000|2022-01-24 08:34:30|476.79|474.39|476.79|474.39|476.95|474.55|476.79|474.39|0
1643013280000|2022-01-24 08:34:40|476.71|474.31|477.12|474.72|477.12|474.72|476.71|474.31|0
1643013290000|2022-01-24 08:34:50|477.29|474.89|477.12|474.72|477.29|474.89|477.12|474.72|0
1643013300000|2022-01-24 08:35:00|477.21|474.81|476.95|474.55|477.29|474.89|476.95|474.55|0
1643013310000|2022-01-24 08:35:10|477.04|474.64|476.79|474.39|477.04|474.64|476.45|474.05|0
1643013320000|2022-01-24 08:35:20|476.71|474.31|476.79|474.39|476.79|474.39|476.71|474.31|0
1643013330000|2022-01-24 08:35:30|477.29|474.89|476.62|474.22|477.29|474.89|476.62|474.22|0
1643013340000|2022-01-24 08:35:40|476.54|474.14|477.04|474.64|477.04|474.64|476.54|474.14|0
1643013350000|2022-01-24 08:35:50|477.12|474.72|476.29|473.89|477.12|474.72|476.29|473.89|0
1643013360000|2022-01-24 08:36:00|476.21|473.81|476.45|474.05|476.45|474.05|476.21|473.81|0
1643013370000|2022-01-24 08:36:10|476.62|474.22|476.95|474.55|476.95|474.55|476.62|474.22|0
1643013380000|2022-01-24 08:36:20|476.79|474.39|476.79|474.39|476.95|474.55|476.79|474.39|0
1643013390000|2022-01-24 08:36:30|476.95|474.55|476.95|474.55|476.95|474.55|476.95|474.55|0
1643013400000|2022-01-24 08:36:40|476.79|474.39|477.29|474.89|477.29|474.89|476.79|474.39|0
1643013410000|2022-01-24 08:36:50|476.95|474.55|476.79|474.39|476.95|474.55|476.54|474.14|0
1643013420000|2022-01-24 08:37:00|476.95|474.55|477.45|475.05|477.45|475.05|476.95|474.55|0
1643013430000|2022-01-24 08:37:10|477.29|474.89|477.12|474.72|477.37|474.97|477.12|474.72|0
1643013440000|2022-01-24 08:37:20|477.29|474.89|477.45|475.05|477.45|475.05|477.29|474.89|0
1643013450000|2022-01-24 08:37:30|477.62|475.22|477.45|475.05|477.62|475.22|477.45|475.05|0
1643013460000|2022-01-24 08:37:40|477.29|474.89|477.29|474.89|477.45|475.05|477.29|474.89|0
1643013470000|2022-01-24 08:37:50|477.45|475.05|477.45|475.05|477.45|475.05|477.45|475.05|0
1643013480000|2022-01-24 08:38:00|477.29|474.89|477.37|474.97|477.37|474.97|476.95|474.55|0
1643013490000|2022-01-24 08:38:10|477.79|475.39|478.12|475.72|478.12|475.72|477.79|475.39|0
1643013500000|2022-01-24 08:38:20|478.29|475.89|478.29|475.89|478.29|475.89|478.29|475.89|0
1643013510000|2022-01-24 08:38:30|478.37|475.97|478.12|475.72|478.45|476.05|478.12|475.72|0
1643013520000|2022-01-24 08:38:40|477.95|475.55|477.95|475.55|477.95|475.55|477.87|475.47|0
1643013540000|2022-01-24 08:39:00|477.62|475.22|478.04|475.64|478.12|475.72|477.62|475.22|0
1643013550000|2022-01-24 08:39:10|477.95|475.55|477.54|475.14|477.95|475.55|477.54|475.14|0
1643013560000|2022-01-24 08:39:20|477.37|474.97|477.12|474.72|477.37|474.97|477.12|474.72|0
1643013570000|2022-01-24 08:39:30|477.21|474.81|477.21|474.81|477.29|474.89|477.12|474.72|0
1643013580000|2022-01-24 08:39:40|476.95|474.55|476.54|474.14|476.95|474.55|476.54|474.14|0
1643013590000|2022-01-24 08:39:50|476.62|474.22|476.62|474.22|476.62|474.22|476.62|474.22|0
1643013600000|2022-01-24 08:40:00|476.79|474.39|476.71|474.31|476.79|474.39|476.71|474.31|0
1643013610000|2022-01-24 08:40:10|476.62|474.22|476.29|473.89|476.62|474.22|476.12|473.72|0
1643013620000|2022-01-24 08:40:20|476.12|473.72|476.12|473.72|476.45|474.05|476.12|473.72|0
1643013630000|2022-01-24 08:40:30|475.79|473.39|475.87|473.47|475.95|473.55|475.79|473.39|0
1643013640000|2022-01-24 08:40:40|475.95|473.55|476.45|474.05|476.45|474.05|475.95|473.55|0
1643013650000|2022-01-24 08:40:50|476.12|473.72|476.21|473.81|476.29|473.89|476.12|473.72|0
1643013660000|2022-01-24 08:41:00|476.45|474.05|476.95|474.55|476.95|474.55|476.29|473.89|0
1643013670000|2022-01-24 08:41:10|477.12|474.72|477.45|475.05|477.45|475.05|477.12|474.72|0
1643013680000|2022-01-24 08:41:20|477.62|475.22|477.95|475.55|477.95|475.55|477.62|475.22|0
1643013690000|2022-01-24 08:41:30|478.12|475.72|477.95|475.55|478.12|475.72|477.95|475.55|0
1643013700000|2022-01-24 08:41:40|477.79|475.39|477.95|475.55|478.12|475.72|477.79|475.39|0
1643013710000|2022-01-24 08:41:50|478.12|475.72|478.29|475.89|478.29|475.89|478.12|475.72|0
1643013720000|2022-01-24 08:42:00|478.12|475.72|478.29|475.89|478.29|475.89|478.04|475.64|0
1643013730000|2022-01-24 08:42:10|478.37|475.97|478.29|475.89|478.45|476.05|478.29|475.89|0
1643013740000|2022-01-24 08:42:20|478.45|476.05|478.29|475.89|478.45|476.05|478.29|475.89|0
1643013750000|2022-01-24 08:42:30|478.45|476.05|478.45|476.05|478.45|476.05|478.45|476.05|0
1643013760000|2022-01-24 08:42:40|478.95|476.55|478.95|476.55|478.95|476.55|478.79|476.39|0
1643013770000|2022-01-24 08:42:50|479.12|476.72|479.21|476.81|479.21|476.81|479.12|476.72|0
1643013780000|2022-01-24 08:43:00|479.38|476.98|479.29|476.89|479.38|476.98|479.21|476.81|0
1643013790000|2022-01-24 08:43:10|479.12|476.72|479.21|476.81|479.21|476.81|479.12|476.72|0
1643013800000|2022-01-24 08:43:20|479.29|476.89|479.62|477.22|479.62|477.22|479.29|476.89|0
1643013810000|2022-01-24 08:43:30|479.79|477.39|479.46|477.06|479.79|477.39|479.46|477.06|0
1643013820000|2022-01-24 08:43:40|479.62|477.22|479.62|477.22|479.62|477.22|479.62|477.22|0
1643013830000|2022-01-24 08:43:50|479.46|477.06|478.79|476.39|479.46|477.06|478.79|476.39|0
1643013840000|2022-01-24 08:44:00|479.12|476.72|479.12|476.72|479.12|476.72|478.87|476.47|0
1643013850000|2022-01-24 08:44:10|479.54|477.14|479.21|476.81|479.54|477.14|479.12|476.72|0
1643013860000|2022-01-24 08:44:20|479.29|476.89|479.12|476.72|479.29|476.89|479.12|476.72|0
1643013870000|2022-01-24 08:44:30|479.46|477.06|479.62|477.22|479.62|477.22|479.46|477.06|0
1643013880000|2022-01-24 08:44:40|479.46|477.06|479.79|477.39|479.79|477.39|479.38|476.98|0
1643013890000|2022-01-24 08:44:50|480.12|477.72|480.38|477.98|480.38|477.98|480.12|477.72|0
1643013900000|2022-01-24 08:45:00|480.12|477.72|480.63|478.23|480.63|478.23|480.12|477.72|0
1643013910000|2022-01-24 08:45:10|480.46|478.06|480.63|478.23|480.79|478.39|480.46|478.06|0
1643013920000|2022-01-24 08:45:20|480.46|478.06|480.46|478.06|480.63|478.23|480.46|478.06|0
1643013930000|2022-01-24 08:45:30|480.29|477.89|479.79|477.39|480.29|477.89|479.79|477.39|0
1643013940000|2022-01-24 08:45:40|479.62|477.22|479.12|476.72|479.62|477.22|479.12|476.72|0
1643013950000|2022-01-24 08:45:50|478.95|476.55|478.29|475.89|478.95|476.55|478.29|475.89|0
1643013960000|2022-01-24 08:46:00|478.12|475.72|478.62|476.22|478.62|476.22|478.12|475.72|0
1643013970000|2022-01-24 08:46:10|479.21|476.81|479.62|477.22|479.62|477.22|479.21|476.81|0
1643013980000|2022-01-24 08:46:20|479.46|477.06|478.79|476.39|479.62|477.22|478.79|476.39|0
1643013990000|2022-01-24 08:46:30|478.87|476.47|478.29|475.89|478.87|476.47|478.29|475.89|0
1643014000000|2022-01-24 08:46:40|478.45|476.05|478.45|476.05|478.45|476.05|478.29|475.89|0
1643014010000|2022-01-24 08:46:50|478.29|475.89|478.29|475.89|478.62|476.22|478.29|475.89|0
1643014020000|2022-01-24 08:47:00|478.62|476.22|478.2|475.8|478.62|476.22|478.2|475.8|0
1643014030000|2022-01-24 08:47:10|478.28|475.88|478.54|476.14|478.62|476.22|478.28|475.88|0
1643014040000|2022-01-24 08:47:20|478.37|475.97|478.87|476.47|478.87|476.47|478.37|475.97|0
1643014050000|2022-01-24 08:47:30|478.79|476.39|478.87|476.47|478.87|476.47|478.62|476.22|0
1643014060000|2022-01-24 08:47:40|478.62|476.22|478.12|475.72|478.79|476.39|478.12|475.72|0
1643014070000|2022-01-24 08:47:50|477.95|475.55|478.28|475.88|478.28|475.88|477.95|475.55|0
1643014080000|2022-01-24 08:48:00|477.95|475.55|478.28|475.88|478.37|475.97|477.95|475.55|0
1643014090000|2022-01-24 08:48:10|477.78|475.38|477.28|474.88|477.78|475.38|477.28|474.88|0
1643014100000|2022-01-24 08:48:20|476.95|474.55|477.04|474.64|477.12|474.72|476.95|474.55|0
1643014110000|2022-01-24 08:48:30|477.12|474.72|477.28|474.88|477.45|475.05|477.04|474.64|0
1643014120000|2022-01-24 08:48:40|477.12|474.72|476.37|473.97|477.12|474.72|476.37|473.97|0
1643014130000|2022-01-24 08:48:50|476.28|473.88|476.28|473.88|476.37|473.97|476.28|473.88|0
1643014140000|2022-01-24 08:49:00|476.62|474.22|476.95|474.55|476.95|474.55|476.62|474.22|0
1643014150000|2022-01-24 08:49:10|477.04|474.64|477.45|475.05|477.45|475.05|476.95|474.55|0
1643014160000|2022-01-24 08:49:20|477.62|475.22|477.62|475.22|477.62|475.22|477.62|475.22|0
1643014170000|2022-01-24 08:49:30|477.54|475.14|477.95|475.55|477.95|475.55|477.54|475.14|0
1643014180000|2022-01-24 08:49:40|478.12|475.72|478.12|475.72|478.12|475.72|478.12|475.72|0
1643014190000|2022-01-24 08:49:50|478.04|475.64|478.62|476.22|478.62|476.22|478.04|475.64|0
1643014200000|2022-01-24 08:50:00|478.95|476.55|479.62|477.22|479.62|477.22|478.95|476.55|0
1643014210000|2022-01-24 08:50:10|479.71|477.31|479.54|477.14|479.79|477.39|479.45|477.05|0
1643014220000|2022-01-24 08:50:20|479.45|477.05|479.04|476.64|479.45|477.05|479.04|476.64|0
1643014230000|2022-01-24 08:50:30|479.12|476.72|478.78|476.38|479.21|476.81|478.78|476.38|0
1643014240000|2022-01-24 08:50:40|478.62|476.22|478.7|476.3|478.78|476.38|478.62|476.22|0
1643014250000|2022-01-24 08:50:50|478.78|476.38|478.95|476.55|478.95|476.55|478.78|476.38|0
1643014260000|2022-01-24 08:51:00|479.29|476.89|479.71|477.31|479.71|477.31|479.29|476.89|0
1643014270000|2022-01-24 08:51:10|479.79|477.39|479.96|477.56|479.96|477.56|479.62|477.22|0
1643014280000|2022-01-24 08:51:20|479.79|477.39|479.62|477.22|479.96|477.56|479.62|477.22|0
1643014290000|2022-01-24 08:51:30|479.29|476.89|479.12|476.72|479.29|476.89|478.78|476.38|0
1643014300000|2022-01-24 08:51:40|479.29|476.89|479.45|477.05|479.45|477.05|479.29|476.89|0
1643014310000|2022-01-24 08:51:50|479.29|476.89|478.95|476.55|479.45|477.05|478.95|476.55|0
1643014320000|2022-01-24 08:52:00|478.78|476.38|478.95|476.55|479.12|476.72|478.78|476.38|0
1643014330000|2022-01-24 08:52:10|478.78|476.38|479.29|476.89|479.29|476.89|478.78|476.38|0
1643014340000|2022-01-24 08:52:20|479.45|477.05|478.78|476.38|479.45|477.05|478.78|476.38|0
1643014350000|2022-01-24 08:52:30|479.12|476.72|479.12|476.72|479.29|476.89|479.12|476.72|0
1643014360000|2022-01-24 08:52:40|478.95|476.55|479.29|476.89|479.45|477.05|478.95|476.55|0
1643014370000|2022-01-24 08:52:50|479.37|476.97|479.37|476.97|479.45|477.05|479.37|476.97|0
1643014380000|2022-01-24 08:53:00|479.54|477.14|479.62|477.22|479.62|477.22|479.45|477.05|0
1643014390000|2022-01-24 08:53:10|479.79|477.39|479.71|477.31|479.79|477.39|479.71|477.31|0
1643014400000|2022-01-24 08:53:20|479.79|477.39|479.45|477.05|479.79|477.39|479.45|477.05|0
1643014410000|2022-01-24 08:53:30|479.79|477.39|479.45|477.05|479.79|477.39|479.45|477.05|0
1643014420000|2022-01-24 08:53:40|479.29|476.89|479.45|477.05|479.45|477.05|479.29|476.89|0
1643014430000|2022-01-24 08:53:50|479.62|477.22|479.79|477.39|479.79|477.39|479.62|477.22|0
1643014440000|2022-01-24 08:54:00|480.04|477.64|480.79|478.39|480.79|478.39|480.04|477.64|0
1643014450000|2022-01-24 08:54:10|480.96|478.56|481.13|478.73|481.13|478.73|480.96|478.56|0
1643014460000|2022-01-24 08:54:20|481.29|478.89|481.29|478.89|481.29|478.89|480.96|478.56|0
1643014470000|2022-01-24 08:54:30|481.88|479.48|482.3|479.9|482.3|479.9|481.88|479.48|0
1643014480000|2022-01-24 08:54:40|482.22|479.82|482.3|479.9|482.39|479.99|482.13|479.73|0
1643014490000|2022-01-24 08:54:50|482.47|480.07|482.64|480.24|482.8|480.4|482.47|480.07|0
1643014500000|2022-01-24 08:55:00|482.97|480.57|482.8|480.4|482.97|480.57|482.8|480.4|0
1643014510000|2022-01-24 08:55:10|483.14|480.74|483.14|480.74|483.14|480.74|482.89|480.49|0
1643014520000|2022-01-24 08:55:20|482.97|480.57|482.3|479.9|482.97|480.57|482.3|479.9|0
1643014530000|2022-01-24 08:55:30|482.72|480.32|482.72|480.32|482.72|480.32|482.64|480.24|0
1643014540000|2022-01-24 08:55:40|482.47|480.07|482.72|480.32|482.72|480.32|482.47|480.07|0
1643014550000|2022-01-24 08:55:50|482.8|480.4|482.8|480.4|482.97|480.57|482.8|480.4|0
1643014560000|2022-01-24 08:56:00|483.14|480.74|483.14|480.74|483.14|480.74|482.97|480.57|0
1643014570000|2022-01-24 08:56:10|482.97|480.57|483.31|480.91|483.31|480.91|482.8|480.4|0
1643014580000|2022-01-24 08:56:20|483.48|481.08|483.64|481.24|483.98|481.58|483.48|481.08|0
1643014590000|2022-01-24 08:56:30|483.81|481.41|483.81|481.41|483.81|481.41|483.64|481.24|0
1643014600000|2022-01-24 08:56:40|484.15|481.75|484.15|481.75|484.32|481.92|483.73|481.33|0
1643014610000|2022-01-24 08:56:50|484.32|481.92|483.98|481.58|484.32|481.92|483.81|481.41|0
1643014620000|2022-01-24 08:57:00|484.15|481.75|484.32|481.92|484.32|481.92|484.15|481.75|0
1643014630000|2022-01-24 08:57:10|484.15|481.75|484.82|482.42|484.82|482.42|484.15|481.75|0
1643014640000|2022-01-24 08:57:20|484.32|481.92|484.23|481.83|484.32|481.92|484.15|481.75|0
1643014650000|2022-01-24 08:57:30|484.32|481.92|484.99|482.59|484.99|482.59|484.32|481.92|0
1643014660000|2022-01-24 08:57:40|485.16|482.76|485.66|483.26|485.66|483.26|484.82|482.42|0
1643014670000|2022-01-24 08:57:50|485.83|483.43|485.66|483.26|485.83|483.43|485.49|483.09|0
1643014680000|2022-01-24 08:58:00|486.17|483.77|485.83|483.43|486.17|483.77|485.83|483.43|0
1643014690000|2022-01-24 08:58:10|485.66|483.26|485.66|483.26|485.83|483.43|485.66|483.26|0
1643014700000|2022-01-24 08:58:20|485.49|483.09|485.16|482.76|485.66|483.26|485.16|482.76|0
1643014710000|2022-01-24 08:58:30|485.33|482.93|485.24|482.84|485.33|482.93|485.16|482.76|0
1643014720000|2022-01-24 08:58:40|485.33|482.93|485.49|483.09|485.49|483.09|485.08|482.68|0
1643014730000|2022-01-24 08:58:50|485.41|483.01|484.82|482.42|485.41|483.01|484.82|482.42|0
1643014740000|2022-01-24 08:59:00|484.65|482.25|484.91|482.51|485.32|482.92|484.65|482.25|0
1643014750000|2022-01-24 08:59:10|484.48|482.08|484.82|482.42|484.82|482.42|484.48|482.08|0
1643014760000|2022-01-24 08:59:20|484.65|482.25|484.65|482.25|484.65|482.25|484.48|482.08|0
1643014770000|2022-01-24 08:59:30|484.48|482.08|484.65|482.25|484.65|482.25|484.48|482.08|0
1643014780000|2022-01-24 08:59:40|484.48|482.08|485.66|483.26|485.66|483.26|484.48|482.08|0
1643014790000|2022-01-24 08:59:50|485.58|483.18|485.66|483.26|485.66|483.26|485.58|483.18|0
1643014800000|2022-01-24 09:00:00|485.92|483.52|485.83|483.43|486|483.6|485.83|483.43|0
1643014810000|2022-01-24 09:00:10|486.17|483.77|485.49|483.09|486.17|483.77|485.49|483.09|0
1643014820000|2022-01-24 09:00:20|485.66|483.26|484.82|482.42|485.66|483.26|484.82|482.42|0
1643014830000|2022-01-24 09:00:30|484.99|482.59|485.32|482.92|485.49|483.09|484.99|482.59|0
1643014840000|2022-01-24 09:00:40|485.49|483.09|484.65|482.25|485.49|483.09|484.65|482.25|0
1643014850000|2022-01-24 09:00:50|484.48|482.08|484.65|482.25|484.65|482.25|484.48|482.08|0
1643014860000|2022-01-24 09:01:00|484.48|482.08|484.99|482.59|484.99|482.59|484.48|482.08|0
1643014870000|2022-01-24 09:01:10|485.16|482.76|484.99|482.59|485.16|482.76|484.99|482.59|0
1643014880000|2022-01-24 09:01:20|485.24|482.84|485.49|483.09|485.49|483.09|485.16|482.76|0
1643014890000|2022-01-24 09:01:30|485.32|482.92|485.32|482.92|485.32|482.92|485.16|482.76|0
1643014900000|2022-01-24 09:01:40|485.92|483.52|486|483.6|486|483.6|485.92|483.52|0
1643014910000|2022-01-24 09:01:50|486.17|483.77|486.09|483.69|486.17|483.77|486|483.6|0
1643014920000|2022-01-24 09:02:00|486|483.6|486|483.6|486|483.6|485.83|483.43|0
1643014930000|2022-01-24 09:02:10|486.09|483.69|485.66|483.26|486.09|483.69|485.66|483.26|0
1643014940000|2022-01-24 09:02:20|485.49|483.09|485.32|482.92|485.49|483.09|484.99|482.59|0
1643014950000|2022-01-24 09:02:30|484.99|482.59|484.99|482.59|485.32|482.92|484.99|482.59|0
1643014960000|2022-01-24 09:02:40|485.07|482.67|484.65|482.25|485.07|482.67|484.65|482.25|0
1643014970000|2022-01-24 09:02:50|485.07|482.67|485.16|482.76|485.16|482.76|484.82|482.42|0
1643014980000|2022-01-24 09:03:00|485.49|483.09|486|483.6|486|483.6|485.49|483.09|0
1643014990000|2022-01-24 09:03:10|485.83|483.43|485.92|483.52|485.92|483.52|485.83|483.43|0
1643015000000|2022-01-24 09:03:20|486|483.6|485.66|483.26|486|483.6|485.66|483.26|0
1643015010000|2022-01-24 09:03:30|486|483.6|486.17|483.77|486.17|483.77|486|483.6|0
1643015020000|2022-01-24 09:03:40|486.08|483.68|486|483.6|486.08|483.68|486|483.6|0
1643015030000|2022-01-24 09:03:50|486.08|483.68|486.33|483.93|486.5|484.1|486.08|483.68|0
1643015040000|2022-01-24 09:04:00|486.5|484.1|486.33|483.93|486.5|484.1|486|483.6|0
1643015050000|2022-01-24 09:04:10|486.59|484.19|486.59|484.19|486.59|484.19|486.5|484.1|0
1643015060000|2022-01-24 09:04:20|486.5|484.1|486|483.6|486.5|484.1|486|483.6|0
1643015070000|2022-01-24 09:04:30|485.49|483.09|485.49|483.09|485.83|483.43|485.49|483.09|0
1643015080000|2022-01-24 09:04:40|485.32|482.92|484.99|482.59|485.32|482.92|484.99|482.59|0
1643015090000|2022-01-24 09:04:50|484.82|482.42|484.48|482.08|484.91|482.51|484.48|482.08|0
1643015100000|2022-01-24 09:05:00|484.65|482.25|483.98|481.58|484.82|482.42|483.98|481.58|0
1643015110000|2022-01-24 09:05:10|483.9|481.5|484.14|481.74|484.14|481.74|483.9|481.5|0
1643015120000|2022-01-24 09:05:20|484.48|482.08|484.82|482.42|484.82|482.42|484.48|482.08|0
1643015130000|2022-01-24 09:05:30|485.15|482.75|485.49|483.09|485.49|483.09|485.15|482.75|0
1643015140000|2022-01-24 09:05:40|485.32|482.92|485.66|483.26|485.66|483.26|485.32|482.92|0
1643015150000|2022-01-24 09:05:50|485.49|483.09|485.66|483.26|485.66|483.26|485.49|483.09|0
1643015160000|2022-01-24 09:06:00|485.92|483.52|485.49|483.09|485.92|483.52|485.49|483.09|0
1643015170000|2022-01-24 09:06:10|485.83|483.43|486|483.6|486|483.6|485.83|483.43|0
1643015180000|2022-01-24 09:06:20|486.16|483.76|486.16|483.76|486.16|483.76|486.16|483.76|0
1643015190000|2022-01-24 09:06:30|486.33|483.93|486.67|484.27|486.67|484.27|486.33|483.93|0
1643015200000|2022-01-24 09:06:40|486.42|484.02|486|483.6|486.42|484.02|486|483.6|0
1643015210000|2022-01-24 09:06:50|485.83|483.43|486|483.6|486|483.6|485.66|483.26|0
1643015220000|2022-01-24 09:07:00|485.66|483.26|486.25|483.85|486.25|483.85|485.66|483.26|0
1643015230000|2022-01-24 09:07:10|486.5|484.1|486.33|483.93|486.59|484.19|486.33|483.93|0
1643015240000|2022-01-24 09:07:20|486.16|483.76|485.83|483.43|486.25|483.85|485.83|483.43|0
1643015250000|2022-01-24 09:07:30|485.66|483.26|485.83|483.43|485.83|483.43|485.66|483.26|0
1643015260000|2022-01-24 09:07:40|485.66|483.26|485.83|483.43|485.83|483.43|485.66|483.26|0
1643015270000|2022-01-24 09:07:50|485.66|483.26|485.49|483.09|486|483.6|485.49|483.09|0
1643015280000|2022-01-24 09:08:00|485.66|483.26|485.66|483.26|486|483.6|485.66|483.26|0
1643015290000|2022-01-24 09:08:10|485.49|483.09|484.98|482.58|485.49|483.09|484.98|482.58|0
1643015300000|2022-01-24 09:08:20|484.14|481.74|484.14|481.74|484.23|481.83|484.14|481.74|0
1643015310000|2022-01-24 09:08:30|483.98|481.58|483.98|481.58|484.06|481.66|483.81|481.41|0
1643015320000|2022-01-24 09:08:40|483.89|481.49|484.14|481.74|484.14|481.74|483.89|481.49|0
1643015330000|2022-01-24 09:08:50|483.81|481.41|484.14|481.74|484.23|481.83|483.81|481.41|0
1643015340000|2022-01-24 09:09:00|483.97|481.57|483.64|481.24|483.97|481.57|483.47|481.07|0
1643015350000|2022-01-24 09:09:10|483.81|481.41|483.47|481.07|483.81|481.41|483.47|481.07|0
1643015360000|2022-01-24 09:09:20|483.56|481.16|483.13|480.73|483.56|481.16|483.13|480.73|0
1643015370000|2022-01-24 09:09:30|483.22|480.82|482.8|480.4|483.3|480.9|482.8|480.4|0
1643015380000|2022-01-24 09:09:40|482.63|480.23|482.55|480.15|482.63|480.23|482.55|480.15|0
1643015390000|2022-01-24 09:09:50|483.13|480.73|484.31|481.91|484.31|481.91|483.13|480.73|0
1643015400000|2022-01-24 09:10:00|484.82|482.42|484.23|481.83|484.82|482.42|484.23|481.83|0
1643015410000|2022-01-24 09:10:10|484.65|482.25|485.32|482.92|485.32|482.92|484.65|482.25|0
1643015420000|2022-01-24 09:10:20|484.98|482.58|484.98|482.58|485.15|482.75|484.98|482.58|0
1643015430000|2022-01-24 09:10:30|485.49|483.09|485.32|482.92|485.49|483.09|485.15|482.75|0
1643015440000|2022-01-24 09:10:40|485.49|483.09|485.32|482.92|485.58|483.18|485.32|482.92|0
1643015450000|2022-01-24 09:10:50|484.98|482.58|485.58|483.18|485.58|483.18|484.98|482.58|0
1643015460000|2022-01-24 09:11:00|485.66|483.26|486.5|484.1|486.5|484.1|485.66|483.26|0
1643015470000|2022-01-24 09:11:10|486.84|484.44|486.84|484.44|486.84|484.44|486.84|484.44|0
1643015480000|2022-01-24 09:11:20|486.67|484.27|486.25|483.85|486.67|484.27|485.99|483.59|0
1643015490000|2022-01-24 09:11:30|486.16|483.76|486.67|484.27|486.84|484.44|486.16|483.76|0
1643015500000|2022-01-24 09:11:40|486.5|484.1|486.5|484.1|486.67|484.27|486.5|484.1|0
1643015510000|2022-01-24 09:11:50|486.76|484.36|486.33|483.93|486.76|484.36|486.33|483.93|0
1643015520000|2022-01-24 09:12:00|486.5|484.1|486.16|483.76|486.5|484.1|486.16|483.76|0
1643015530000|2022-01-24 09:12:10|486.5|484.1|486.59|484.19|486.59|484.19|486.5|484.1|0
1643015540000|2022-01-24 09:12:20|486.5|484.1|485.66|483.26|486.5|484.1|485.66|483.26|0
1643015550000|2022-01-24 09:12:30|485.15|482.75|484.65|482.25|485.15|482.75|484.65|482.25|0
1643015560000|2022-01-24 09:12:40|484.81|482.41|484.9|482.5|484.98|482.58|484.81|482.41|0
1643015570000|2022-01-24 09:12:50|485.15|482.75|486.5|484.1|486.5|484.1|485.15|482.75|0
1643015580000|2022-01-24 09:13:00|486.59|484.19|486.67|484.27|486.84|484.44|486.59|484.19|0
1643015590000|2022-01-24 09:13:10|486.33|483.93|485.99|483.59|486.33|483.93|485.74|483.34|0
1643015600000|2022-01-24 09:13:20|486.08|483.68|486.5|484.1|486.5|484.1|485.91|483.51|0
1643015610000|2022-01-24 09:13:30|486.33|483.93|486.33|483.93|486.33|483.93|485.91|483.51|0
1643015620000|2022-01-24 09:13:40|486.5|484.1|485.83|483.43|486.5|484.1|485.83|483.43|0
1643015630000|2022-01-24 09:13:50|485.99|483.59|485.49|483.09|485.99|483.59|485.49|483.09|0
1643015640000|2022-01-24 09:14:00|484.98|482.58|484.9|482.5|485.07|482.67|484.9|482.5|0
1643015650000|2022-01-24 09:14:10|484.65|482.25|484.65|482.25|484.65|482.25|484.48|482.08|0
1643015660000|2022-01-24 09:14:20|484.81|482.41|485.41|483.01|485.41|483.01|484.81|482.41|0
1643015670000|2022-01-24 09:14:30|485.32|482.92|485.49|483.09|485.49|483.09|485.32|482.92|0
1643015680000|2022-01-24 09:14:40|485.41|483.01|485.41|483.01|485.49|483.09|485.41|483.01|0
1643015690000|2022-01-24 09:14:50|485.32|482.92|485.66|483.26|485.99|483.59|485.32|482.92|0
1643015700000|2022-01-24 09:15:00|485.49|483.09|486.16|483.76|486.16|483.76|485.49|483.09|0
1643015710000|2022-01-24 09:15:10|486.08|483.68|486.25|483.85|486.25|483.85|486.08|483.68|0
1643015720000|2022-01-24 09:15:20|486.33|483.93|487.01|484.61|487.01|484.61|486.33|483.93|0
1643015730000|2022-01-24 09:15:30|486.84|484.44|486.84|484.44|486.84|484.44|486.67|484.27|0
1643015740000|2022-01-24 09:15:40|486.67|484.27|486.42|484.02|486.67|484.27|486.33|483.93|0
1643015750000|2022-01-24 09:15:50|486.5|484.1|486.67|484.27|486.67|484.27|486.5|484.1|0
1643015760000|2022-01-24 09:16:00|486.84|484.44|486.84|484.44|487.01|484.61|486.84|484.44|0
1643015770000|2022-01-24 09:16:10|486.92|484.52|487.01|484.61|487.01|484.61|486.92|484.52|0
1643015780000|2022-01-24 09:16:20|486.92|484.52|487.01|484.61|487.01|484.61|486.84|484.44|0
1643015790000|2022-01-24 09:16:30|486.92|484.52|486.92|484.52|487|484.6|486.84|484.44|0
1643015800000|2022-01-24 09:16:40|486.76|484.36|487.85|485.45|487.85|485.45|486.76|484.36|0
1643015810000|2022-01-24 09:16:50|487.77|485.37|488.02|485.62|488.02|485.62|487.68|485.28|0
1643015820000|2022-01-24 09:17:00|487.85|485.45|488.02|485.62|488.02|485.62|487.85|485.45|0
1643015830000|2022-01-24 09:17:10|487.85|485.45|488.19|485.79|488.19|485.79|487.85|485.45|0
1643015840000|2022-01-24 09:17:20|487.85|485.45|488.27|485.87|488.27|485.87|487.85|485.45|0
1643015850000|2022-01-24 09:17:30|488.36|485.96|488.27|485.87|488.36|485.96|488.19|485.79|0
1643015860000|2022-01-24 09:17:40|488.19|485.79|488.02|485.62|488.19|485.79|488.02|485.62|0
1643015870000|2022-01-24 09:17:50|488.19|485.79|488.69|486.29|488.69|486.29|488.19|485.79|0
1643015880000|2022-01-24 09:18:00|488.53|486.13|488.36|485.96|488.53|486.13|488.36|485.96|0
1643015890000|2022-01-24 09:18:10|488.44|486.04|488.52|486.12|488.69|486.29|488.44|486.04|0
1643015900000|2022-01-24 09:18:20|488.36|485.96|487.85|485.45|488.36|485.96|487.85|485.45|0
1643015910000|2022-01-24 09:18:30|487.77|485.37|487.51|485.11|487.77|485.37|487.51|485.11|0
1643015920000|2022-01-24 09:18:40|487.85|485.45|487.68|485.28|487.85|485.45|487.68|485.28|0
1643015930000|2022-01-24 09:18:50|487.85|485.45|488.02|485.62|488.19|485.79|487.77|485.37|0
1643015940000|2022-01-24 09:19:00|488.19|485.79|488.36|485.96|488.61|486.21|488.19|485.79|0
1643015950000|2022-01-24 09:19:10|488.27|485.87|488.86|486.46|488.86|486.46|488.27|485.87|0
1643015960000|2022-01-24 09:19:20|488.69|486.29|488.52|486.12|488.69|486.29|488.52|486.12|0
1643015970000|2022-01-24 09:19:30|488.86|486.46|488.69|486.29|488.86|486.46|488.69|486.29|0
1643015980000|2022-01-24 09:19:40|488.86|486.46|488.44|486.04|488.86|486.46|488.44|486.04|0
1643015990000|2022-01-24 09:19:50|488.19|485.79|488.52|486.12|488.52|486.12|488.19|485.79|0
1643016000000|2022-01-24 09:20:00|488.36|485.96|488.36|485.96|488.44|486.04|488.36|485.96|0
1643016010000|2022-01-24 09:20:10|488.27|485.87|488.69|486.29|488.69|486.29|488.27|485.87|0
1643016020000|2022-01-24 09:20:20|488.86|486.46|488.52|486.12|488.95|486.55|488.52|486.12|0
1643016030000|2022-01-24 09:20:30|488.69|486.29|488.69|486.29|488.69|486.29|488.69|486.29|0
1643016040000|2022-01-24 09:20:40|488.86|486.46|488.86|486.46|488.86|486.46|488.86|486.46|0
1643016050000|2022-01-24 09:20:50|489.03|486.63|489.03|486.63|489.03|486.63|489.03|486.63|0
1643016060000|2022-01-24 09:21:00|489.54|487.14|489.88|487.48|490.05|487.65|489.54|487.14|0
1643016070000|2022-01-24 09:21:10|489.71|487.31|489.71|487.31|489.71|487.31|489.54|487.14|0
1643016080000|2022-01-24 09:21:20|489.8|487.4|490.22|487.82|490.22|487.82|489.8|487.4|0
1643016090000|2022-01-24 09:21:30|490.39|487.99|490.22|487.82|490.73|488.33|490.22|487.82|0
1643016100000|2022-01-24 09:21:40|490.39|487.99|490.39|487.99|490.39|487.99|490.05|487.65|0
1643016110000|2022-01-24 09:21:50|490.22|487.82|490.22|487.82|490.22|487.82|490.05|487.65|0
1643016120000|2022-01-24 09:22:00|490.39|487.99|490.56|488.16|490.72|488.32|490.39|487.99|0
1643016130000|2022-01-24 09:22:10|490.64|488.24|490.72|488.32|490.89|488.49|490.64|488.24|0
1643016140000|2022-01-24 09:22:20|490.89|488.49|490.72|488.32|490.89|488.49|490.72|488.32|0
1643016150000|2022-01-24 09:22:30|490.89|488.49|491.06|488.66|491.06|488.66|490.89|488.49|0
1643016160000|2022-01-24 09:22:40|490.89|488.49|491.06|488.66|491.06|488.66|490.89|488.49|0
1643016170000|2022-01-24 09:22:50|490.89|488.49|491.06|488.66|491.06|488.66|490.89|488.49|0
1643016180000|2022-01-24 09:23:00|490.89|488.49|491.4|489|491.4|489|490.89|488.49|0
1643016190000|2022-01-24 09:23:10|491.23|488.83|491.23|488.83|491.23|488.83|491.23|488.83|0
1643016200000|2022-01-24 09:23:20|491.32|488.92|491.32|488.92|491.4|489|491.06|488.66|0
1643016210000|2022-01-24 09:23:30|491.23|488.83|491.57|489.17|491.57|489.17|491.23|488.83|0
1643016220000|2022-01-24 09:23:40|491.4|489|491.23|488.83|491.4|489|491.23|488.83|0
1643016230000|2022-01-24 09:23:50|491.4|489|491.23|488.83|491.4|489|491.23|488.83|0
1643016240000|2022-01-24 09:24:00|491.4|489|491.49|489.09|491.49|489.09|491.06|488.66|0
1643016250000|2022-01-24 09:24:10|491.32|488.92|491.06|488.66|491.32|488.92|491.06|488.66|0
1643016270000|2022-01-24 09:24:30|491.32|488.92|491.4|489|491.4|489|491.32|488.92|0
1643016280000|2022-01-24 09:24:40|491.57|489.17|491.4|489|491.57|489.17|491.4|489|0
1643016290000|2022-01-24 09:24:50|491.23|488.83|490.72|488.32|491.23|488.83|490.72|488.32|0
1643016300000|2022-01-24 09:25:00|490.38|487.98|490.22|487.82|490.55|488.15|490.22|487.82|0
1643016310000|2022-01-24 09:25:10|490.05|487.65|490.05|487.65|490.05|487.65|490.05|487.65|0
1643016320000|2022-01-24 09:25:20|490.13|487.73|490.22|487.82|490.22|487.82|490.05|487.65|0
1643016330000|2022-01-24 09:25:30|490.05|487.65|490.22|487.82|490.38|487.98|490.05|487.65|0
1643016340000|2022-01-24 09:25:40|489.88|487.48|490.22|487.82|490.22|487.82|489.88|487.48|0
1643016350000|2022-01-24 09:25:50|490.21|487.81|490.21|487.81|490.21|487.81|490.21|487.81|0
1643016360000|2022-01-24 09:26:00|490.13|487.73|493.62|491.22|493.7|491.3|488.56|486.16|0
1643016370000|2022-01-24 09:26:10|493.45|491.05|493.37|490.97|493.45|491.05|493.37|490.97|0
1643016380000|2022-01-24 09:26:20|493.28|490.88|492.44|490.04|493.28|490.88|492.44|490.04|0
1643016390000|2022-01-24 09:26:30|492.27|489.87|491.5|489.1|492.52|490.12|491.5|489.1|0
1643016400000|2022-01-24 09:26:40|491.34|488.94|491|488.6|491.34|488.94|491|488.6|0
1643016410000|2022-01-24 09:26:50|490.92|488.52|490.66|488.26|490.92|488.52|490.66|488.26|0
1643016420000|2022-01-24 09:27:00|490.83|488.43|490.07|487.67|490.83|488.43|489.73|487.33|0
1643016430000|2022-01-24 09:27:10|489.9|487.5|489.56|487.16|489.9|487.5|489.56|487.16|0
1643016440000|2022-01-24 09:27:20|489.65|487.25|489.56|487.16|489.65|487.25|489.56|487.16|0
1643016450000|2022-01-24 09:27:30|489.65|487.25|489.22|486.82|489.65|487.25|489.22|486.82|0
1643016460000|2022-01-24 09:27:40|489.05|486.65|489.05|486.65|489.05|486.65|488.89|486.49|0
1643016470000|2022-01-24 09:27:50|489.22|486.82|488.55|486.15|489.22|486.82|488.55|486.15|0
1643016480000|2022-01-24 09:28:00|488.38|485.98|488.04|485.64|488.72|486.32|488.04|485.64|0
1643016490000|2022-01-24 09:28:10|488.13|485.73|488.47|486.07|488.47|486.07|488.04|485.64|0
1643016500000|2022-01-24 09:28:20|488.38|485.98|488.04|485.64|488.38|485.98|488.04|485.64|0
1643016510000|2022-01-24 09:28:30|488.21|485.81|488.04|485.64|488.21|485.81|488.04|485.64|0
1643016520000|2022-01-24 09:28:40|488.38|485.98|488.04|485.64|488.38|485.98|488.04|485.64|0
1643016530000|2022-01-24 09:28:50|488.21|485.81|488.04|485.64|488.21|485.81|488.04|485.64|0
1643016540000|2022-01-24 09:29:00|488.21|485.81|488.38|485.98|488.55|486.15|488.21|485.81|0
1643016550000|2022-01-24 09:29:10|488.3|485.9|488.55|486.15|488.55|486.15|488.3|485.9|0
1643016560000|2022-01-24 09:29:20|488.72|486.32|489.05|486.65|489.05|486.65|488.63|486.23|0
1643016570000|2022-01-24 09:29:30|488.88|486.48|489.22|486.82|489.22|486.82|488.88|486.48|0
1643016580000|2022-01-24 09:29:40|489.39|486.99|489.05|486.65|489.39|486.99|488.88|486.48|0
1643016590000|2022-01-24 09:29:50|489.22|486.82|488.88|486.48|489.22|486.82|488.88|486.48|0
1643016600000|2022-01-24 09:30:00|489.22|486.82|489.48|487.08|489.48|487.08|488.88|486.48|0
1643016610000|2022-01-24 09:30:10|489.39|486.99|488.8|486.4|489.39|486.99|488.8|486.4|0
1643016620000|2022-01-24 09:30:20|488.88|486.48|488.13|485.73|488.88|486.48|488.13|485.73|0
1643016630000|2022-01-24 09:30:30|487.87|485.47|487.87|485.47|487.87|485.47|487.7|485.3|0
1643016640000|2022-01-24 09:30:40|487.79|485.39|487.87|485.47|487.87|485.47|487.79|485.39|0
1643016650000|2022-01-24 09:30:50|488.21|485.81|488.04|485.64|488.21|485.81|488.04|485.64|0
1643016660000|2022-01-24 09:31:00|488.38|485.98|488.72|486.32|489.05|486.65|488.38|485.98|0
1643016670000|2022-01-24 09:31:10|488.55|486.15|488.55|486.15|488.72|486.32|488.55|486.15|0
1643016680000|2022-01-24 09:31:20|488.63|486.23|488.3|485.9|488.63|486.23|488.3|485.9|0
1643016690000|2022-01-24 09:31:30|488.21|485.81|488.38|485.98|488.38|485.98|488.13|485.73|0
1643016700000|2022-01-24 09:31:40|488.21|485.81|487.7|485.3|488.21|485.81|487.7|485.3|0
1643016710000|2022-01-24 09:31:50|487.87|485.47|487.54|485.14|487.87|485.47|487.54|485.14|0
1643016720000|2022-01-24 09:32:00|487.7|485.3|488.55|486.15|488.55|486.15|487.7|485.3|0
1643016730000|2022-01-24 09:32:10|488.38|485.98|487.62|485.22|488.38|485.98|487.62|485.22|0
1643016740000|2022-01-24 09:32:20|488.04|485.64|488.3|485.9|488.3|485.9|488.04|485.64|0
1643016750000|2022-01-24 09:32:30|488.47|486.07|487.96|485.56|488.47|486.07|487.96|485.56|0
1643016760000|2022-01-24 09:32:40|488.21|485.81|487.7|485.3|488.21|485.81|487.7|485.3|0
1643016770000|2022-01-24 09:32:50|487.62|485.22|487.87|485.47|487.87|485.47|487.62|485.22|0
1643016780000|2022-01-24 09:33:00|487.79|485.39|488.21|485.81|488.3|485.9|487.79|485.39|0
1643016790000|2022-01-24 09:33:10|488.38|485.98|488.46|486.06|488.46|486.06|488.38|485.98|0
1643016800000|2022-01-24 09:33:20|488.38|485.98|488.55|486.15|488.55|486.15|488.21|485.81|0
1643016810000|2022-01-24 09:33:30|488.38|485.98|488.71|486.31|488.71|486.31|488.38|485.98|0
1643016820000|2022-01-24 09:33:40|489.05|486.65|488.38|485.98|489.05|486.65|488.38|485.98|0
1643016830000|2022-01-24 09:33:50|488.21|485.81|488.04|485.64|488.21|485.81|487.96|485.56|0
1643016840000|2022-01-24 09:34:00|488.21|485.81|488.55|486.15|488.55|486.15|488.21|485.81|0
1643016850000|2022-01-24 09:34:10|488.71|486.31|488.97|486.57|488.97|486.57|488.71|486.31|0
1643016860000|2022-01-24 09:34:20|488.88|486.48|489.05|486.65|489.05|486.65|488.88|486.48|0
1643016870000|2022-01-24 09:34:30|488.88|486.48|488.71|486.31|488.88|486.48|488.71|486.31|0
1643016880000|2022-01-24 09:34:40|488.55|486.15|488.55|486.15|488.55|486.15|488.55|486.15|0
1643016890000|2022-01-24 09:34:50|488.63|486.23|489.05|486.65|489.05|486.65|488.63|486.23|0
1643016900000|2022-01-24 09:35:00|488.88|486.48|489.22|486.82|489.22|486.82|488.88|486.48|0
1643016910000|2022-01-24 09:35:10|489.73|487.33|489.56|487.16|489.73|487.33|489.56|487.16|0
1643016920000|2022-01-24 09:35:20|489.39|486.99|489.65|487.25|489.65|487.25|489.31|486.91|0
1643016930000|2022-01-24 09:35:30|489.48|487.08|488.88|486.48|489.48|487.08|488.88|486.48|0
1643016940000|2022-01-24 09:35:40|488.55|486.15|488.46|486.06|488.55|486.15|488.38|485.98|0
1643016950000|2022-01-24 09:35:50|488.71|486.31|488.88|486.48|488.88|486.48|488.63|486.23|0
1643016960000|2022-01-24 09:36:00|488.97|486.57|489.73|487.33|489.73|487.33|488.97|486.57|0
1643016970000|2022-01-24 09:36:10|489.22|486.82|489.48|487.08|489.48|487.08|489.22|486.82|0
1643016980000|2022-01-24 09:36:20|489.39|486.99|489.39|486.99|489.39|486.99|488.8|486.4|0
1643016990000|2022-01-24 09:36:30|489.31|486.91|489.05|486.65|489.31|486.91|489.05|486.65|0
1643017000000|2022-01-24 09:36:40|488.71|486.31|488.63|486.23|488.71|486.31|488.54|486.14|0
1643017010000|2022-01-24 09:36:50|488.04|485.64|487.87|485.47|488.04|485.64|487.87|485.47|0
1643017020000|2022-01-24 09:37:00|487.7|485.3|487.87|485.47|487.87|485.47|487.36|484.96|0
1643017030000|2022-01-24 09:37:10|487.7|485.3|488.04|485.64|488.04|485.64|487.7|485.3|0
1643017040000|2022-01-24 09:37:20|487.7|485.3|487.45|485.05|487.7|485.3|487.45|485.05|0
1643017050000|2022-01-24 09:37:30|487.36|484.96|487.2|484.8|487.36|484.96|487.2|484.8|0
1643017060000|2022-01-24 09:37:40|487.03|484.63|487.2|484.8|487.2|484.8|487.03|484.63|0
1643017070000|2022-01-24 09:37:50|487.28|484.88|487.36|484.96|487.36|484.96|487.03|484.63|0
1643017080000|2022-01-24 09:38:00|487.53|485.13|487.62|485.22|487.7|485.3|487.45|485.05|0
1643017090000|2022-01-24 09:38:10|487.87|485.47|487.87|485.47|487.87|485.47|487.7|485.3|0
1643017100000|2022-01-24 09:38:20|487.7|485.3|488.13|485.73|488.13|485.73|487.7|485.3|0
1643017110000|2022-01-24 09:38:30|488.63|486.23|488.71|486.31|488.71|486.31|488.54|486.14|0
1643017120000|2022-01-24 09:38:40|488.54|486.14|488.71|486.31|488.71|486.31|488.54|486.14|0
1643017130000|2022-01-24 09:38:50|488.88|486.48|488.88|486.48|488.88|486.48|488.88|486.48|0
1643017140000|2022-01-24 09:39:00|488.71|486.31|489.05|486.65|489.05|486.65|488.71|486.31|0
1643017150000|2022-01-24 09:39:10|488.8|486.4|488.71|486.31|488.88|486.48|488.71|486.31|0
1643017160000|2022-01-24 09:39:20|488.8|486.4|489.05|486.65|489.05|486.65|488.8|486.4|0
1643017170000|2022-01-24 09:39:30|489.22|486.82|489.56|487.16|489.56|487.16|489.22|486.82|0
1643017180000|2022-01-24 09:39:40|489.64|487.24|489.39|486.99|489.64|487.24|489.39|486.99|0
1643017190000|2022-01-24 09:39:50|489.56|487.16|489.56|487.16|489.56|487.16|489.56|487.16|0
1643017200000|2022-01-24 09:40:00|489.64|487.24|490.57|488.17|490.57|488.17|489.64|487.24|0
1643017210000|2022-01-24 09:40:10|490.4|488|490.06|487.66|490.4|488|489.89|487.49|0
1643017220000|2022-01-24 09:40:20|490.23|487.83|490.23|487.83|490.4|488|490.23|487.83|0
1643017230000|2022-01-24 09:40:30|490.4|488|490.57|488.17|490.57|488.17|490.4|488|0
1643017240000|2022-01-24 09:40:40|490.74|488.34|490.57|488.17|490.74|488.34|490.57|488.17|0
1643017250000|2022-01-24 09:40:50|489.98|487.58|489.64|487.24|489.98|487.58|489.64|487.24|0
1643017260000|2022-01-24 09:41:00|489.56|487.16|489.47|487.07|489.56|487.16|489.39|486.99|0
1643017270000|2022-01-24 09:41:10|489.39|486.99|488.88|486.48|489.39|486.99|488.88|486.48|0
1643017280000|2022-01-24 09:41:20|489.14|486.74|489.72|487.32|489.72|487.32|489.14|486.74|0
1643017290000|2022-01-24 09:41:30|490.4|488|490.74|488.34|490.74|488.34|490.4|488|0
1643017300000|2022-01-24 09:41:40|490.57|488.17|490.06|487.66|490.57|488.17|490.06|487.66|0
1643017310000|2022-01-24 09:41:50|490.23|487.83|490.23|487.83|490.23|487.83|490.06|487.66|0
1643017320000|2022-01-24 09:42:00|490.32|487.92|490.06|487.66|490.4|488|490.06|487.66|0
1643017330000|2022-01-24 09:42:10|490.23|487.83|490.4|488|490.57|488.17|490.23|487.83|0
1643017340000|2022-01-24 09:42:20|490.57|488.17|490.57|488.17|490.66|488.26|490.57|488.17|0
1643017350000|2022-01-24 09:42:30|490.66|488.26|490.57|488.17|490.66|488.26|490.4|488|0
1643017360000|2022-01-24 09:42:40|490.4|488|489.89|487.49|490.4|488|489.89|487.49|0
1643017370000|2022-01-24 09:42:50|489.72|487.32|489.56|487.16|489.72|487.32|489.56|487.16|0
1643017380000|2022-01-24 09:43:00|489.14|486.74|489.05|486.65|489.14|486.74|489.05|486.65|0
1643017390000|2022-01-24 09:43:10|488.71|486.31|488.63|486.23|488.71|486.31|488.63|486.23|0
1643017400000|2022-01-24 09:43:20|488.71|486.31|488.54|486.14|488.71|486.31|488.54|486.14|0
1643017410000|2022-01-24 09:43:30|488.21|485.81|488.71|486.31|488.71|486.31|488.21|485.81|0
1643017420000|2022-01-24 09:43:40|488.88|486.48|488.2|485.8|488.88|486.48|488.2|485.8|0
1643017430000|2022-01-24 09:43:50|488.37|485.97|487.87|485.47|488.37|485.97|487.87|485.47|0
1643017440000|2022-01-24 09:44:00|488.04|485.64|487.87|485.47|488.04|485.64|487.87|485.47|0
1643017450000|2022-01-24 09:44:10|488.04|485.64|488.46|486.06|488.88|486.48|488.04|485.64|0
1643017460000|2022-01-24 09:44:20|488.54|486.14|488.88|486.48|489.05|486.65|488.54|486.14|0
1643017470000|2022-01-24 09:44:30|489.55|487.15|489.3|486.9|489.55|487.15|489.3|486.9|0
1643017480000|2022-01-24 09:44:40|489.22|486.82|489.47|487.07|489.47|487.07|489.22|486.82|0
1643017490000|2022-01-24 09:44:50|489.55|487.15|489.55|487.15|489.55|487.15|489.39|486.99|0
1643017500000|2022-01-24 09:45:00|489.72|487.32|490.66|488.26|490.66|488.26|489.72|487.32|0
1643017510000|2022-01-24 09:45:10|490.74|488.34|490.57|488.17|490.74|488.34|490.57|488.17|0
1643017520000|2022-01-24 09:45:20|490.66|488.26|491.08|488.68|491.08|488.68|490.57|488.17|0
1643017530000|2022-01-24 09:45:30|491.92|489.52|491.58|489.18|491.92|489.52|491.58|489.18|0
1643017540000|2022-01-24 09:45:40|491.75|489.35|491.92|489.52|491.92|489.52|491.75|489.35|0
1643017550000|2022-01-24 09:45:50|491.08|488.68|491.58|489.18|491.58|489.18|491.08|488.68|0
1643017560000|2022-01-24 09:46:00|491.67|489.27|491.24|488.84|491.67|489.27|491.24|488.84|0
1643017570000|2022-01-24 09:46:10|491.08|488.68|491.08|488.68|491.08|488.68|491.08|488.68|0
1643017580000|2022-01-24 09:46:20|490.91|488.51|491.08|488.68|491.24|488.84|490.91|488.51|0
1643017590000|2022-01-24 09:46:30|491.33|488.93|491.92|489.52|492.09|489.69|491.33|488.93|0
1643017600000|2022-01-24 09:46:40|492.43|490.03|492.01|489.61|492.43|490.03|492.01|489.61|0
1643017610000|2022-01-24 09:46:50|492.35|489.95|492.6|490.2|492.6|490.2|492.18|489.78|0
1643017620000|2022-01-24 09:47:00|492.09|489.69|492.43|490.03|492.43|490.03|492.09|489.69|0
1643017630000|2022-01-24 09:47:10|492.6|490.2|492.43|490.03|492.6|490.2|492.43|490.03|0
1643017640000|2022-01-24 09:47:20|492.26|489.86|492.35|489.95|492.43|490.03|492.26|489.86|0
1643017650000|2022-01-24 09:47:30|492.26|489.86|492.35|489.95|492.35|489.95|492.09|489.69|0
1643017660000|2022-01-24 09:47:40|492.43|490.03|492.6|490.2|492.6|490.2|492.43|490.03|0
1643017670000|2022-01-24 09:47:50|492.43|490.03|492.52|490.12|492.6|490.2|492.43|490.03|0
1643017680000|2022-01-24 09:48:00|492.09|489.69|491.84|489.44|492.09|489.69|491.84|489.44|0
1643017690000|2022-01-24 09:48:10|491.92|489.52|492.43|490.03|492.43|490.03|491.92|489.52|0
1643017700000|2022-01-24 09:48:20|492.6|490.2|492.35|489.95|492.6|490.2|492.35|489.95|0
1643017710000|2022-01-24 09:48:30|492.6|490.2|492.6|490.2|492.77|490.37|492.6|490.2|0
1643017720000|2022-01-24 09:48:40|492.77|490.37|492.09|489.69|492.77|490.37|492.09|489.69|0
1643017730000|2022-01-24 09:48:50|491.75|489.35|491.24|488.84|491.75|489.35|491.24|488.84|0
1643017740000|2022-01-24 09:49:00|491.07|488.67|491.07|488.67|491.24|488.84|491.07|488.67|0
1643017750000|2022-01-24 09:49:10|490.57|488.17|491.07|488.67|491.07|488.67|490.57|488.17|0
1643017760000|2022-01-24 09:49:20|491.24|488.84|490.82|488.42|491.24|488.84|490.74|488.34|0
1643017770000|2022-01-24 09:49:30|490.4|488|490.57|488.17|490.57|488.17|490.4|488|0
1643017780000|2022-01-24 09:49:40|490.74|488.34|490.74|488.34|490.74|488.34|490.74|488.34|0
1643017790000|2022-01-24 09:49:50|490.65|488.25|489.89|487.49|490.74|488.34|489.89|487.49|0
1643017800000|2022-01-24 09:50:00|489.72|487.32|489.89|487.49|489.89|487.49|489.72|487.32|0
1643017810000|2022-01-24 09:50:10|489.55|487.15|488.54|486.14|489.55|487.15|488.54|486.14|0
1643017820000|2022-01-24 09:50:20|488.46|486.06|488.54|486.14|488.71|486.31|488.46|486.06|0
1643017830000|2022-01-24 09:50:30|488.37|485.97|488.03|485.63|488.54|486.14|488.03|485.63|0
1643017840000|2022-01-24 09:50:40|488.2|485.8|487.45|485.05|488.2|485.8|487.45|485.05|0
1643017850000|2022-01-24 09:50:50|487.53|485.13|488.03|485.63|488.03|485.63|487.53|485.13|0
1643017860000|2022-01-24 09:51:00|488.2|485.8|488.12|485.72|488.29|485.89|488.12|485.72|0
1643017870000|2022-01-24 09:51:10|488.03|485.63|487.7|485.3|488.03|485.63|487.62|485.22|0
1643017880000|2022-01-24 09:51:20|487.87|485.47|488.03|485.63|488.03|485.63|487.78|485.38|0
1643017890000|2022-01-24 09:51:30|487.87|485.47|488.03|485.63|488.03|485.63|487.87|485.47|0
1643017900000|2022-01-24 09:51:40|488.12|485.72|488.37|485.97|488.37|485.97|488.12|485.72|0
1643017910000|2022-01-24 09:51:50|488.2|485.8|487.95|485.55|488.2|485.8|487.95|485.55|0
1643017920000|2022-01-24 09:52:00|487.87|485.47|487.02|484.62|487.87|485.47|487.02|484.62|0
1643017930000|2022-01-24 09:52:10|486.85|484.45|486.85|484.45|486.85|484.45|486.85|484.45|0
1643017940000|2022-01-24 09:52:20|487.02|484.62|487.7|485.3|487.7|485.3|487.02|484.62|0
1643017950000|2022-01-24 09:52:30|487.53|485.13|487.62|485.22|487.7|485.3|487.53|485.13|0
1643017960000|2022-01-24 09:52:40|487.7|485.3|487.86|485.46|487.86|485.46|487.7|485.3|0
1643017970000|2022-01-24 09:52:50|488.2|485.8|489.05|486.65|489.05|486.65|488.2|485.8|0
1643017980000|2022-01-24 09:53:00|488.88|486.48|489.21|486.81|489.21|486.81|488.88|486.48|0
1643017990000|2022-01-24 09:53:10|489.13|486.73|488.37|485.97|489.13|486.73|488.37|485.97|0
1643018000000|2022-01-24 09:53:20|488.46|486.06|488.88|486.48|488.88|486.48|488.37|485.97|0
1643018010000|2022-01-24 09:53:30|489.04|486.64|488.88|486.48|489.04|486.64|488.88|486.48|0
1643018020000|2022-01-24 09:53:40|489.04|486.64|488.88|486.48|489.04|486.64|488.88|486.48|0
1643018030000|2022-01-24 09:53:50|489.55|487.15|489.89|487.49|490.06|487.66|489.55|487.15|0
1643018040000|2022-01-24 09:54:00|489.98|487.58|489.72|487.32|490.06|487.66|489.72|487.32|0
1643018050000|2022-01-24 09:54:10|489.89|487.49|489.38|486.98|489.89|487.49|489.38|486.98|0
1643018060000|2022-01-24 09:54:20|489.3|486.9|489.21|486.81|489.3|486.9|489.21|486.81|0
1643018070000|2022-01-24 09:54:30|489.04|486.64|489.3|486.9|489.38|486.98|489.04|486.64|0
1643018080000|2022-01-24 09:54:40|489.13|486.73|488.88|486.48|489.21|486.81|488.88|486.48|0
1643018090000|2022-01-24 09:54:50|489.38|486.98|489.38|486.98|489.38|486.98|489.38|486.98|0
1643018100000|2022-01-24 09:55:00|489.04|486.64|488.71|486.31|489.38|486.98|488.71|486.31|0
1643018110000|2022-01-24 09:55:10|488.63|486.23|488.54|486.14|488.63|486.23|488.54|486.14|0
1643018120000|2022-01-24 09:55:20|488.46|486.06|489.04|486.64|489.04|486.64|488.46|486.06|0
1643018130000|2022-01-24 09:55:30|489.38|486.98|489.21|486.81|489.38|486.98|489.21|486.81|0
1643018140000|2022-01-24 09:55:40|489.3|486.9|489.89|487.49|489.89|487.49|489.3|486.9|0
1643018150000|2022-01-24 09:55:50|490.06|487.66|489.98|487.58|490.06|487.66|489.81|487.41|0
1643018160000|2022-01-24 09:56:00|489.89|487.49|489.89|487.49|489.98|487.58|489.81|487.41|0
1643018170000|2022-01-24 09:56:10|490.15|487.75|490.4|488|490.4|488|490.15|487.75|0
1643018180000|2022-01-24 09:56:20|490.56|488.16|490.56|488.16|490.56|488.16|490.56|488.16|0
1643018190000|2022-01-24 09:56:30|490.65|488.25|490.56|488.16|490.65|488.25|490.56|488.16|0
1643018200000|2022-01-24 09:56:40|490.48|488.08|489.89|487.49|490.48|488.08|489.89|487.49|0
1643018210000|2022-01-24 09:56:50|490.06|487.66|489.72|487.32|490.14|487.74|489.72|487.32|0
1643018220000|2022-01-24 09:57:00|489.81|487.41|489.89|487.49|489.98|487.58|489.81|487.41|0
1643018230000|2022-01-24 09:57:10|489.64|487.24|489.21|486.81|489.64|487.24|489.21|486.81|0
1643018240000|2022-01-24 09:57:20|489.13|486.73|488.71|486.31|489.13|486.73|488.71|486.31|0
1643018250000|2022-01-24 09:57:30|488.54|486.14|488.54|486.14|488.54|486.14|488.54|486.14|0
1643018260000|2022-01-24 09:57:40|488.37|485.97|488.54|486.14|488.79|486.39|488.37|485.97|0
1643018270000|2022-01-24 09:57:50|488.37|485.97|488.2|485.8|488.37|485.97|488.12|485.72|0
1643018280000|2022-01-24 09:58:00|488.37|485.97|488.87|486.47|489.04|486.64|488.37|485.97|0
1643018290000|2022-01-24 09:58:10|488.54|486.14|488.03|485.63|488.54|486.14|488.03|485.63|0
1643018300000|2022-01-24 09:58:20|488.12|485.72|488.54|486.14|488.54|486.14|488.12|485.72|0
1643018310000|2022-01-24 09:58:30|489.21|486.81|489.21|486.81|489.21|486.81|489.21|486.81|0
1643018320000|2022-01-24 09:58:40|489.55|487.15|489.55|487.15|489.55|487.15|489.55|487.15|0
1643018330000|2022-01-24 09:58:50|489.64|487.24|489.55|487.15|489.72|487.32|489.3|486.9|0
1643018340000|2022-01-24 09:59:00|489.38|486.98|489.72|487.32|489.72|487.32|489.38|486.98|0
1643018350000|2022-01-24 09:59:10|489.89|487.49|489.89|487.49|490.06|487.66|489.89|487.49|0
1643018360000|2022-01-24 09:59:20|489.81|487.41|489.89|487.49|489.89|487.49|489.55|487.15|0
1643018370000|2022-01-24 09:59:30|490.06|487.66|489.64|487.24|490.06|487.66|489.55|487.15|0
1643018380000|2022-01-24 09:59:40|489.72|487.32|489.64|487.24|489.72|487.32|489.64|487.24|0
1643018390000|2022-01-24 09:59:50|489.38|486.98|489.55|487.15|489.55|487.15|489.21|486.81|0
1643018400000|2022-01-24 10:00:00|489.64|487.24|490.73|488.33|490.73|488.33|489.64|487.24|0
1643018410000|2022-01-24 10:00:10|490.56|488.16|489.81|487.41|490.56|488.16|489.81|487.41|0
1643018420000|2022-01-24 10:00:20|490.06|487.66|489.97|487.57|490.06|487.66|489.81|487.41|0
1643018430000|2022-01-24 10:00:30|490.22|487.82|489.72|487.32|490.22|487.82|489.55|487.15|0
1643018440000|2022-01-24 10:00:40|489.55|487.15|489.72|487.32|489.72|487.32|489.55|487.15|0
1643018450000|2022-01-24 10:00:50|489.81|487.41|490.73|488.33|490.73|488.33|489.81|487.41|0
1643018460000|2022-01-24 10:01:00|490.82|488.42|491.07|488.67|491.07|488.67|490.73|488.33|0
1643018470000|2022-01-24 10:01:10|490.9|488.5|490.56|488.16|490.9|488.5|490.56|488.16|0
1643018480000|2022-01-24 10:01:20|490.73|488.33|490.73|488.33|490.82|488.42|490.73|488.33|0
1643018490000|2022-01-24 10:01:30|490.9|488.5|490.73|488.33|490.9|488.5|490.56|488.16|0
1643018500000|2022-01-24 10:01:40|490.39|487.99|490.73|488.33|490.73|488.33|490.39|487.99|0
1643018510000|2022-01-24 10:01:50|490.99|488.59|490.9|488.5|490.99|488.59|490.9|488.5|0
1643018520000|2022-01-24 10:02:00|491.24|488.84|490.82|488.42|491.24|488.84|490.82|488.42|0
1643018530000|2022-01-24 10:02:10|491.16|488.76|492.17|489.77|492.17|489.77|491.16|488.76|0
1643018540000|2022-01-24 10:02:20|491.83|489.43|491.5|489.1|491.83|489.43|491.5|489.1|0
1643018550000|2022-01-24 10:02:30|491.83|489.43|492.25|489.85|492.25|489.85|491.83|489.43|0
1643018560000|2022-01-24 10:02:40|492.17|489.77|492.34|489.94|492.51|490.11|492.17|489.77|0
1643018570000|2022-01-24 10:02:50|492.42|490.02|492.59|490.19|492.68|490.28|492.42|490.02|0
1643018580000|2022-01-24 10:03:00|492.42|490.02|492.59|490.19|492.59|490.19|492.42|490.02|0
1643018590000|2022-01-24 10:03:10|492.68|490.28|493.44|491.04|493.44|491.04|492.68|490.28|0
1643018600000|2022-01-24 10:03:20|493.1|490.7|493.78|491.38|494.12|491.72|493.1|490.7|0
1643018610000|2022-01-24 10:03:30|493.53|491.13|493.53|491.13|493.53|491.13|493.1|490.7|0
1643018620000|2022-01-24 10:03:40|493.7|491.3|493.44|491.04|493.7|491.3|493.1|490.7|0
1643018630000|2022-01-24 10:03:50|493.61|491.21|492.93|490.53|493.61|491.21|492.93|490.53|0
1643018640000|2022-01-24 10:04:00|492.68|490.28|493.36|490.96|493.36|490.96|492.68|490.28|0
1643018650000|2022-01-24 10:04:10|493.27|490.87|492.93|490.53|493.27|490.87|492.93|490.53|0
1643018660000|2022-01-24 10:04:20|492.51|490.11|492.59|490.19|492.59|490.19|492.42|490.02|0
1643018670000|2022-01-24 10:04:30|492.42|490.02|492.25|489.85|492.42|490.02|492.25|489.85|0
1643018680000|2022-01-24 10:04:40|492.08|489.68|491.91|489.51|492.08|489.68|491.75|489.35|0
1643018690000|2022-01-24 10:04:50|492.51|490.11|493.44|491.04|493.44|491.04|492.51|490.11|0
1643018700000|2022-01-24 10:05:00|492.93|490.53|492.59|490.19|492.93|490.53|492.59|490.19|0
1643018710000|2022-01-24 10:05:10|492.42|490.02|492|489.6|492.42|490.02|492|489.6|0
1643018720000|2022-01-24 10:05:20|492.08|489.68|492.34|489.94|492.34|489.94|492.08|489.68|0
1643018730000|2022-01-24 10:05:30|492.42|490.02|492.59|490.19|492.59|490.19|492.34|489.94|0
1643018740000|2022-01-24 10:05:40|492.93|490.53|492.93|490.53|492.93|490.53|492.85|490.45|0
1643018750000|2022-01-24 10:05:50|493.27|490.87|493.61|491.21|493.61|491.21|493.27|490.87|0
1643018760000|2022-01-24 10:06:00|493.44|491.04|494.29|491.89|494.29|491.89|493.44|491.04|0
1643018770000|2022-01-24 10:06:10|494.63|492.23|494.8|492.4|494.8|492.4|494.63|492.23|0
1643018780000|2022-01-24 10:06:20|495.31|492.91|495.06|492.66|495.31|492.91|494.72|492.32|0
1643018790000|2022-01-24 10:06:30|494.63|492.23|495.23|492.83|495.23|492.83|494.63|492.23|0
1643018800000|2022-01-24 10:06:40|495.31|492.91|495.31|492.91|495.65|493.25|495.31|492.91|0
1643018810000|2022-01-24 10:06:50|494.97|492.57|495.82|493.42|495.82|493.42|494.97|492.57|0
1643018820000|2022-01-24 10:07:00|495.65|493.25|495.65|493.25|495.82|493.42|495.65|493.25|0
1643018830000|2022-01-24 10:07:10|495.31|492.91|495.48|493.08|495.48|493.08|495.14|492.74|0
1643018840000|2022-01-24 10:07:20|495.57|493.17|495.65|493.25|495.65|493.25|495.48|493.08|0
1643018850000|2022-01-24 10:07:30|496.67|494.27|496.67|494.27|496.67|494.27|496.67|494.27|0
1643018860000|2022-01-24 10:07:40|496.59|494.19|496.67|494.27|497.44|495.04|496.59|494.19|0
1643018870000|2022-01-24 10:07:50|497.1|494.7|497.61|495.21|497.61|495.21|497.1|494.7|0
1643018880000|2022-01-24 10:08:00|497.44|495.04|497.18|494.78|497.44|495.04|497.18|494.78|0
1643018890000|2022-01-24 10:08:10|497.35|494.95|497.52|495.12|497.52|495.12|497.18|494.78|0
1643018900000|2022-01-24 10:08:20|497.69|495.29|497.44|495.04|497.69|495.29|497.44|495.04|0
1643018910000|2022-01-24 10:08:30|497.35|494.95|497.01|494.61|497.35|494.95|497.01|494.61|0
1643018920000|2022-01-24 10:08:40|497.18|494.78|497.52|495.12|497.69|495.29|497.18|494.78|0
1643018930000|2022-01-24 10:08:50|497.69|495.29|497.52|495.12|497.69|495.29|497.52|495.12|0
1643018940000|2022-01-24 10:09:00|497.61|495.21|497.52|495.12|497.69|495.29|497.52|495.12|0
1643018950000|2022-01-24 10:09:10|497.01|494.61|496.84|494.44|497.01|494.61|496.84|494.44|0
1643018960000|2022-01-24 10:09:20|497.01|494.61|497.01|494.61|497.01|494.61|496.84|494.44|0
1643018970000|2022-01-24 10:09:30|496.84|494.44|496.67|494.27|496.84|494.44|496.67|494.27|0
1643018980000|2022-01-24 10:09:40|497.69|495.29|497.78|495.38|497.78|495.38|497.69|495.29|0
1643018990000|2022-01-24 10:09:50|497.69|495.29|497.61|495.21|497.69|495.29|497.52|495.12|0
1643019000000|2022-01-24 10:10:00|497.78|495.38|498.71|496.31|498.71|496.31|497.69|495.29|0
1643019010000|2022-01-24 10:10:10|499.06|496.66|498.03|495.63|499.06|496.66|498.03|495.63|0
1643019020000|2022-01-24 10:10:20|497.86|495.46|498.2|495.8|498.37|495.97|497.86|495.46|0
1643019030000|2022-01-24 10:10:30|498.37|495.97|498.37|495.97|498.37|495.97|498.37|495.97|0
1643019040000|2022-01-24 10:10:40|498.2|495.8|498.37|495.97|498.54|496.14|498.2|495.8|0
1643019050000|2022-01-24 10:10:50|498.54|496.14|498.88|496.48|499.57|497.17|498.54|496.14|0
1643019060000|2022-01-24 10:11:00|498.54|496.14|499.06|496.66|499.06|496.66|498.54|496.14|0
1643019070000|2022-01-24 10:11:10|499.23|496.83|499.06|496.66|499.4|497|498.8|496.4|0
1643019080000|2022-01-24 10:11:20|498.88|496.48|498.88|496.48|498.88|496.48|498.88|496.48|0
1643019090000|2022-01-24 10:11:30|498.97|496.57|498.71|496.31|498.97|496.57|498.71|496.31|0
1643019100000|2022-01-24 10:11:40|498.8|496.4|499.14|496.74|499.14|496.74|498.71|496.31|0
1643019110000|2022-01-24 10:11:50|499.06|496.66|500.42|498.02|500.42|498.02|499.06|496.66|0
1643019120000|2022-01-24 10:12:00|500.25|497.85|500.42|498.02|500.42|498.02|499.74|497.34|0
1643019130000|2022-01-24 10:12:10|499.83|497.43|499.66|497.26|500|497.6|499.4|497|0
1643019140000|2022-01-24 10:12:20|499.91|497.51|500.08|497.68|500.25|497.85|499.91|497.51|0
1643019150000|2022-01-24 10:12:30|499.83|497.43|500.17|497.77|500.17|497.77|499.83|497.43|0
1643019160000|2022-01-24 10:12:40|500.25|497.85|500.42|498.02|500.68|498.28|500.25|497.85|0
1643019170000|2022-01-24 10:12:50|500.51|498.11|500.59|498.19|500.59|498.19|500.42|498.02|0
1643019180000|2022-01-24 10:13:00|500.42|498.02|500.42|498.02|500.51|498.11|500.42|498.02|0
1643019190000|2022-01-24 10:13:10|500.25|497.85|500.25|497.85|500.68|498.28|500.25|497.85|0
1643019200000|2022-01-24 10:13:20|500.42|498.02|500.85|498.45|500.94|498.54|500.42|498.02|0
1643019210000|2022-01-24 10:13:30|501.11|498.71|501.11|498.71|501.28|498.88|501.11|498.71|0
1643019220000|2022-01-24 10:13:40|501.28|498.88|501.28|498.88|501.28|498.88|500.85|498.45|0
1643019230000|2022-01-24 10:13:50|501.37|498.97|501.11|498.71|501.37|498.97|501.11|498.71|0
1643019240000|2022-01-24 10:14:00|500.94|498.54|501.11|498.71|501.11|498.71|500.94|498.54|0
1643019250000|2022-01-24 10:14:10|500.94|498.54|500.42|498.02|500.94|498.54|500.42|498.02|0
1643019260000|2022-01-24 10:14:20|501.28|498.88|501.79|499.39|501.79|499.39|501.28|498.88|0
1643019270000|2022-01-24 10:14:30|501.45|499.05|501.54|499.14|501.54|499.14|501.28|498.88|0
1643019280000|2022-01-24 10:14:40|501.45|499.05|500.85|498.45|501.45|499.05|500.85|498.45|0
1643019290000|2022-01-24 10:14:50|500.59|498.19|500.59|498.19|500.76|498.36|500.59|498.19|0
1643019300000|2022-01-24 10:15:00|500.76|498.36|501.11|498.71|501.2|498.8|500.76|498.36|0
1643019310000|2022-01-24 10:15:10|498.17|495.77|502.47|500.07|503.32|500.92|498.17|495.77|0
1643019320000|2022-01-24 10:15:20|502.56|500.16|503.58|501.18|503.58|501.18|502.47|500.07|0
1643019330000|2022-01-24 10:15:30|503.93|501.53|504.52|502.12|504.52|502.12|503.93|501.53|0
1643019340000|2022-01-24 10:15:40|504.35|501.95|503.75|501.35|504.35|501.95|503.67|501.27|0
1643019350000|2022-01-24 10:15:50|502.76|500.36|502.93|500.53|502.93|500.53|502.68|500.28|0
1643019360000|2022-01-24 10:16:00|502.76|500.36|502.34|499.94|502.85|500.45|502.34|499.94|0
1643019370000|2022-01-24 10:16:10|501.99|499.59|502.08|499.68|502.08|499.68|501.9|499.5|0
1643019380000|2022-01-24 10:16:20|501.9|499.5|501.73|499.33|501.9|499.5|501.73|499.33|0
1643019390000|2022-01-24 10:16:30|501.9|499.5|501.56|499.16|501.9|499.5|501.39|498.99|0
1643019400000|2022-01-24 10:16:40|501.39|498.99|502.25|499.85|502.25|499.85|501.39|498.99|0
1643019410000|2022-01-24 10:16:50|501.9|499.5|501.9|499.5|501.9|499.5|501.9|499.5|0
1643019420000|2022-01-24 10:17:00|501.73|499.33|501.56|499.16|501.9|499.5|501.56|499.16|0
1643019430000|2022-01-24 10:17:10|501.31|498.91|501.48|499.08|501.48|499.08|501.22|498.82|0
1643019440000|2022-01-24 10:17:20|501.31|498.91|501.73|499.33|501.73|499.33|501.31|498.91|0
1643019450000|2022-01-24 10:17:30|501.65|499.25|501.56|499.16|501.65|499.25|501.39|498.99|0
1643019460000|2022-01-24 10:17:40|501.73|499.33|501.82|499.42|501.82|499.42|501.73|499.33|0
1643019470000|2022-01-24 10:17:50|501.9|499.5|501.9|499.5|501.99|499.59|501.9|499.5|0
1643019480000|2022-01-24 10:18:00|501.73|499.33|501.73|499.33|501.73|499.33|501.65|499.25|0
1643019490000|2022-01-24 10:18:10|501.9|499.5|501.73|499.33|502.07|499.67|501.73|499.33|0
1643019500000|2022-01-24 10:18:20|501.99|499.59|502.07|499.67|502.16|499.76|501.99|499.59|0
1643019510000|2022-01-24 10:18:30|502.25|499.85|502.51|500.11|502.51|500.11|502.25|499.85|0
1643019520000|2022-01-24 10:18:40|502.76|500.36|503.96|501.56|503.96|501.56|502.76|500.36|0
1643019530000|2022-01-24 10:18:50|504.99|502.59|504.99|502.59|504.99|502.59|504.82|502.42|0
1643019540000|2022-01-24 10:19:00|504.64|502.24|504.64|502.24|504.64|502.24|504.56|502.16|0
1643019550000|2022-01-24 10:19:10|504.82|502.42|504.05|501.65|504.82|502.42|504.05|501.65|0
1643019560000|2022-01-24 10:19:20|504.13|501.73|504.82|502.42|504.82|502.42|504.13|501.73|0
1643019570000|2022-01-24 10:19:30|504.47|502.07|504.64|502.24|504.82|502.42|504.47|502.07|0
1643019580000|2022-01-24 10:19:40|504.05|501.65|503.96|501.56|504.05|501.65|503.96|501.56|0
1643019590000|2022-01-24 10:19:50|504.05|501.65|503.36|500.96|504.05|501.65|503.27|500.87|0
1643019600000|2022-01-24 10:20:00|503.61|501.21|504.13|501.73|504.64|502.24|503.61|501.21|0
1643019610000|2022-01-24 10:20:10|504.05|501.65|503.79|501.39|504.13|501.73|503.53|501.13|0
1643019620000|2022-01-24 10:20:20|504.13|501.73|502.42|500.02|504.13|501.73|502.42|500.02|0
1643019630000|2022-01-24 10:20:30|501.9|499.5|501.31|498.91|501.9|499.5|501.22|498.82|0
1643019640000|2022-01-24 10:20:40|501.56|499.16|501.65|499.25|501.65|499.25|501.39|498.99|0
1643019650000|2022-01-24 10:20:50|501.39|498.99|501.73|499.33|501.73|499.33|501.39|498.99|0
1643019660000|2022-01-24 10:21:00|501.56|499.16|502.24|499.84|502.24|499.84|501.56|499.16|0
1643019670000|2022-01-24 10:21:10|501.82|499.42|501.9|499.5|502.16|499.76|501.56|499.16|0
1643019680000|2022-01-24 10:21:20|501.99|499.59|502.42|500.02|502.42|500.02|501.99|499.59|0
1643019690000|2022-01-24 10:21:30|502.33|499.93|501.99|499.59|502.33|499.93|501.99|499.59|0
1643019700000|2022-01-24 10:21:40|501.9|499.5|502.42|500.02|502.42|500.02|501.9|499.5|0
1643019710000|2022-01-24 10:21:50|502.24|499.84|502.76|500.36|502.76|500.36|502.24|499.84|0
1643019720000|2022-01-24 10:22:00|502.59|500.19|502.76|500.36|502.76|500.36|502.42|500.02|0
1643019730000|2022-01-24 10:22:10|502.59|500.19|503.27|500.87|503.44|501.04|502.59|500.19|0
1643019740000|2022-01-24 10:22:20|503.02|500.62|503.61|501.21|503.61|501.21|503.02|500.62|0
1643019750000|2022-01-24 10:22:30|503.79|501.39|503.79|501.39|503.87|501.47|503.7|501.3|0
1643019760000|2022-01-24 10:22:40|503.87|501.47|504.47|502.07|504.47|502.07|503.87|501.47|0
1643019770000|2022-01-24 10:22:50|504.3|501.9|504.47|502.07|504.47|502.07|504.3|501.9|0
1643019780000|2022-01-24 10:23:00|504.3|501.9|504.22|501.82|504.56|502.16|504.22|501.82|0
1643019790000|2022-01-24 10:23:10|503.87|501.47|503.78|501.38|503.87|501.47|503.61|501.21|0
1643019800000|2022-01-24 10:23:20|503.61|501.21|503.96|501.56|503.96|501.56|503.36|500.96|0
1643019810000|2022-01-24 10:23:30|504.13|501.73|505.16|502.76|505.16|502.76|504.13|501.73|0
1643019820000|2022-01-24 10:23:40|504.9|502.5|505.16|502.76|505.16|502.76|504.81|502.41|0
1643019830000|2022-01-24 10:23:50|504.99|502.59|504.64|502.24|504.99|502.59|504.47|502.07|0
1643019840000|2022-01-24 10:24:00|504.56|502.16|504.47|502.07|504.73|502.33|504.47|502.07|0
1643019850000|2022-01-24 10:24:10|504.73|502.33|504.99|502.59|504.99|502.59|504.73|502.33|0
1643019860000|2022-01-24 10:24:20|507.74|505.34|506.87|504.47|507.74|505.34|506.87|504.47|0
1643019870000|2022-01-24 10:24:30|506.53|504.13|507.05|504.65|507.05|504.65|506.53|504.13|0
1643019880000|2022-01-24 10:24:40|507.39|504.99|508.08|505.68|508.42|506.02|507.39|504.99|0
1643019890000|2022-01-24 10:24:50|508.77|506.37|509.38|506.98|509.46|507.06|508.77|506.37|0
1643019900000|2022-01-24 10:25:00|509.29|506.89|508.77|506.37|509.29|506.89|508.42|506.02|0
1643019910000|2022-01-24 10:25:10|508.08|505.68|507.65|505.25|508.08|505.68|506.96|504.56|0
1643019920000|2022-01-24 10:25:20|508.08|505.68|508.08|505.68|508.08|505.68|507.91|505.51|0
1643019930000|2022-01-24 10:25:30|507.56|505.16|507.39|504.99|507.56|505.16|507.39|504.99|0
1643019940000|2022-01-24 10:25:40|507.05|504.65|507.39|504.99|507.39|504.99|507.05|504.65|0
1643019950000|2022-01-24 10:25:50|507.56|505.16|507.73|505.33|507.73|505.33|507.56|505.16|0
1643019960000|2022-01-24 10:26:00|507.56|505.16|507.14|504.74|507.56|505.16|507.14|504.74|0
1643019970000|2022-01-24 10:26:10|506.7|504.3|506.79|504.39|506.79|504.39|506.7|504.3|0
1643019980000|2022-01-24 10:26:20|506.87|504.47|507.73|505.33|507.73|505.33|506.87|504.47|0
1643019990000|2022-01-24 10:26:30|508|505.6|509.11|506.71|509.11|506.71|508|505.6|0
1643020000000|2022-01-24 10:26:40|508.6|506.2|508.42|506.02|508.69|506.29|508.42|506.02|0
1643020010000|2022-01-24 10:26:50|508.77|506.37|508.25|505.85|508.77|506.37|508.25|505.85|0
1643020020000|2022-01-24 10:27:00|507.91|505.51|508.17|505.77|508.25|505.85|507.91|505.51|0
1643020030000|2022-01-24 10:27:10|508.08|505.68|508.6|506.2|508.77|506.37|508.08|505.68|0
1643020040000|2022-01-24 10:27:20|508.94|506.54|508|505.6|508.94|506.54|508|505.6|0
1643020050000|2022-01-24 10:27:30|508.08|505.68|508.77|506.37|508.77|506.37|508.08|505.68|0
1643020060000|2022-01-24 10:27:40|508.86|506.46|509.63|507.23|509.63|507.23|508.86|506.46|0
1643020070000|2022-01-24 10:27:50|509.8|507.4|509.8|507.4|509.8|507.4|509.28|506.88|0
1643020080000|2022-01-24 10:28:00|509.89|507.49|509.11|506.71|509.97|507.57|509.11|506.71|0
1643020090000|2022-01-24 10:28:10|509.46|507.06|509.97|507.57|509.97|507.57|509.46|507.06|0
1643020100000|2022-01-24 10:28:20|509.55|507.15|510.32|507.92|510.32|507.92|509.55|507.15|0
1643020110000|2022-01-24 10:28:30|510.15|507.75|510.24|507.84|510.24|507.84|510.06|507.66|0
1643020120000|2022-01-24 10:28:40|510.15|507.75|510.49|508.09|510.49|508.09|509.8|507.4|0
1643020130000|2022-01-24 10:28:50|510.32|507.92|510.32|507.92|510.32|507.92|510.15|507.75|0
1643020140000|2022-01-24 10:29:00|510.24|507.84|509.46|507.06|510.24|507.84|509.46|507.06|0
1643020150000|2022-01-24 10:29:10|509.28|506.88|508.59|506.19|509.28|506.88|508.59|506.19|0
1643020160000|2022-01-24 10:29:20|508.77|506.37|508.94|506.54|509.11|506.71|508.77|506.37|0
1643020170000|2022-01-24 10:29:30|509.11|506.71|509.63|507.23|509.63|507.23|509.11|506.71|0
1643020180000|2022-01-24 10:29:40|510.15|507.75|510.32|507.92|510.32|507.92|510.15|507.75|0
1643020190000|2022-01-24 10:29:50|509.97|507.57|510.15|507.75|510.15|507.75|509.97|507.57|0
1643020200000|2022-01-24 10:30:00|509.97|507.57|509.8|507.4|510.15|507.75|509.8|507.4|0
1643020210000|2022-01-24 10:30:10|510.15|507.75|509.97|507.57|510.15|507.75|509.8|507.4|0
1643020220000|2022-01-24 10:30:20|509.28|506.88|508.59|506.19|509.28|506.88|508.51|506.11|0
1643020230000|2022-01-24 10:30:30|508.77|506.37|508.42|506.02|508.77|506.37|508.42|506.02|0
1643020240000|2022-01-24 10:30:40|508.25|505.85|508.25|505.85|508.42|506.02|508.25|505.85|0
1643020250000|2022-01-24 10:30:50|507.91|505.51|507.99|505.59|508.17|505.77|507.91|505.51|0
1643020260000|2022-01-24 10:31:00|508.42|506.02|508.42|506.02|508.42|506.02|507.91|505.51|0
1643020270000|2022-01-24 10:31:10|509.11|506.71|510.32|507.92|510.32|507.92|509.11|506.71|0
1643020280000|2022-01-24 10:31:20|510.15|507.75|510.49|508.09|510.58|508.18|510.15|507.75|0
1643020290000|2022-01-24 10:31:30|510.66|508.26|510.66|508.26|512.14|509.74|510.66|508.26|0
1643020300000|2022-01-24 10:31:40|510.32|507.92|509.46|507.06|510.32|507.92|509.46|507.06|0
1643020310000|2022-01-24 10:31:50|509.55|507.15|509.63|507.23|509.63|507.23|509.55|507.15|0
1643020320000|2022-01-24 10:32:00|509.46|507.06|508.34|505.94|509.46|507.06|508.34|505.94|0
1643020330000|2022-01-24 10:32:10|508.42|506.02|506.53|504.13|508.42|506.02|506.53|504.13|0
1643020340000|2022-01-24 10:32:20|507.22|504.82|507.22|504.82|507.39|504.99|507.22|504.82|0
1643020350000|2022-01-24 10:32:30|507.04|504.64|506.87|504.47|507.04|504.64|506.87|504.47|0
1643020360000|2022-01-24 10:32:40|506.79|504.39|506.53|504.13|506.79|504.39|506.53|504.13|0
1643020370000|2022-01-24 10:32:50|506.87|504.47|506.53|504.13|506.87|504.47|506.53|504.13|0
1643020380000|2022-01-24 10:33:00|506.7|504.3|506.53|504.13|506.7|504.3|506.53|504.13|0
1643020390000|2022-01-24 10:33:10|506.18|503.78|506.01|503.61|506.36|503.96|505.84|503.44|0
1643020400000|2022-01-24 10:33:20|505.84|503.44|506.18|503.78|506.36|503.96|505.84|503.44|0
1643020410000|2022-01-24 10:33:30|506.53|504.13|506.7|504.3|506.87|504.47|506.53|504.13|0
1643020420000|2022-01-24 10:33:40|507.04|504.64|506.7|504.3|507.04|504.64|506.7|504.3|0
1643020430000|2022-01-24 10:33:50|506.36|503.96|506.01|503.61|506.36|503.96|506.01|503.61|0
1643020440000|2022-01-24 10:34:00|505.84|503.44|506.18|503.78|506.18|503.78|505.84|503.44|0
1643020450000|2022-01-24 10:34:10|506.36|503.96|505.84|503.44|506.36|503.96|505.67|503.27|0
1643020460000|2022-01-24 10:34:20|505.67|503.27|506.01|503.61|506.01|503.61|505.67|503.27|0
1643020470000|2022-01-24 10:34:30|505.76|503.36|506.53|504.13|506.53|504.13|505.76|503.36|0
1643020480000|2022-01-24 10:34:40|506.7|504.3|508.25|505.85|508.25|505.85|506.7|504.3|0
1643020490000|2022-01-24 10:34:50|508.17|505.77|507.9|505.5|508.25|505.85|507.9|505.5|0
1643020500000|2022-01-24 10:35:00|507.73|505.33|507.56|505.16|507.82|505.42|507.56|505.16|0
1643020510000|2022-01-24 10:35:10|507.48|505.08|507.73|505.33|507.73|505.33|507.48|505.08|0
1643020520000|2022-01-24 10:35:20|507.9|505.5|508.08|505.68|508.08|505.68|507.9|505.5|0
1643020530000|2022-01-24 10:35:30|507.9|505.5|508.94|506.54|508.94|506.54|507.9|505.5|0
1643020540000|2022-01-24 10:35:40|508.76|506.36|509.11|506.71|509.11|506.71|508.76|506.36|0
1643020550000|2022-01-24 10:35:50|508.94|506.54|508.85|506.45|508.94|506.54|508.59|506.19|0
1643020560000|2022-01-24 10:36:00|509.11|506.71|509.11|506.71|509.11|506.71|508.76|506.36|0
1643020570000|2022-01-24 10:36:10|508.42|506.02|508.17|505.77|508.42|506.02|507.99|505.59|0
1643020580000|2022-01-24 10:36:20|508.25|505.85|508.17|505.77|508.25|505.85|508.17|505.77|0
1643020590000|2022-01-24 10:36:30|508.08|505.68|507.56|505.16|508.08|505.68|507.56|505.16|0
1643020600000|2022-01-24 10:36:40|507.39|504.99|507.39|504.99|507.39|504.99|507.21|504.81|0
1643020610000|2022-01-24 10:36:50|507.21|504.81|507.04|504.64|507.21|504.81|506.87|504.47|0
1643020620000|2022-01-24 10:37:00|506.96|504.56|507.56|505.16|507.99|505.59|506.96|504.56|0
1643020630000|2022-01-24 10:37:10|507.73|505.33|507.56|505.16|507.73|505.33|507.56|505.16|0
1643020640000|2022-01-24 10:37:20|508.08|505.68|508.59|506.19|508.76|506.36|508.08|505.68|0
1643020650000|2022-01-24 10:37:30|507.9|505.5|508.08|505.68|508.08|505.68|507.9|505.5|0
1643020660000|2022-01-24 10:37:40|508.16|505.76|507.73|505.33|508.16|505.76|507.56|505.16|0
1643020670000|2022-01-24 10:37:50|507.82|505.42|507.48|505.08|507.82|505.42|507.48|505.08|0
1643020680000|2022-01-24 10:38:00|507.39|504.99|507.99|505.59|507.99|505.59|507.39|504.99|0
1643020690000|2022-01-24 10:38:10|508.42|506.02|508.59|506.19|508.59|506.19|508.42|506.02|0
1643020700000|2022-01-24 10:38:20|508.25|505.85|507.82|505.42|508.25|505.85|507.82|505.42|0
1643020710000|2022-01-24 10:38:30|507.99|505.59|508.42|506.02|508.42|506.02|507.99|505.59|0
1643020720000|2022-01-24 10:38:40|509.11|506.71|509.28|506.88|509.28|506.88|509.11|506.71|0
1643020730000|2022-01-24 10:38:50|509.63|507.23|508.76|506.36|509.63|507.23|508.76|506.36|0
1643020740000|2022-01-24 10:39:00|508.59|506.19|508.07|505.67|508.59|506.19|508.07|505.67|0
1643020750000|2022-01-24 10:39:10|507.9|505.5|508.16|505.76|508.51|506.11|507.9|505.5|0
1643020760000|2022-01-24 10:39:20|508.42|506.02|508.68|506.28|508.68|506.28|508.42|506.02|0
1643020770000|2022-01-24 10:39:30|508.25|505.85|508.07|505.67|508.25|505.85|507.9|505.5|0
1643020780000|2022-01-24 10:39:40|507.82|505.42|508.42|506.02|508.42|506.02|507.82|505.42|0
1643020790000|2022-01-24 10:39:50|508.68|506.28|508.94|506.54|508.94|506.54|508.68|506.28|0
1643020800000|2022-01-24 10:40:00|509.11|506.71|508.68|506.28|509.11|506.71|508.68|506.28|0
1643020810000|2022-01-24 10:40:10|508.76|506.36|508.25|505.85|508.76|506.36|508.25|505.85|0
1643020820000|2022-01-24 10:40:20|508.07|505.67|508.07|505.67|508.07|505.67|507.9|505.5|0
1643020830000|2022-01-24 10:40:30|507.99|505.59|508.25|505.85|508.25|505.85|507.9|505.5|0
1643020840000|2022-01-24 10:40:40|509.2|506.8|509.54|507.14|509.54|507.14|509.2|506.8|0
1643020850000|2022-01-24 10:40:50|509.63|507.23|509.97|507.57|510.23|507.83|509.63|507.23|0
1643020860000|2022-01-24 10:41:00|509.63|507.23|509.63|507.23|509.63|507.23|509.28|506.88|0
1643020870000|2022-01-24 10:41:10|509.97|507.57|509.8|507.4|509.97|507.57|509.63|507.23|0
1643020880000|2022-01-24 10:41:20|509.89|507.49|510.83|508.43|510.83|508.43|509.89|507.49|0
1643020890000|2022-01-24 10:41:30|511.18|508.78|510.49|508.09|511.18|508.78|510.49|508.09|0
1643020900000|2022-01-24 10:41:40|509.97|507.57|510.49|508.09|510.49|508.09|509.97|507.57|0
1643020910000|2022-01-24 10:41:50|510.83|508.43|511.18|508.78|511.18|508.78|510.83|508.43|0
1643020920000|2022-01-24 10:42:00|510.83|508.43|510.83|508.43|511.18|508.78|510.83|508.43|0
1643020930000|2022-01-24 10:42:10|510.32|507.92|510.66|508.26|510.83|508.43|510.32|507.92|0
1643020940000|2022-01-24 10:42:20|510.83|508.43|511.01|508.61|511.01|508.61|510.75|508.35|0
1643020950000|2022-01-24 10:42:30|511.18|508.78|511.44|509.04|511.52|509.12|511.01|508.61|0
1643020960000|2022-01-24 10:42:40|511.18|508.78|512.04|509.64|512.04|509.64|511.18|508.78|0
1643020970000|2022-01-24 10:42:50|511.79|509.39|514.3|511.9|514.3|511.9|511.35|508.95|0
1643020980000|2022-01-24 10:43:00|514.82|512.42|514.3|511.9|515.16|512.76|514.12|511.72|0
1643020990000|2022-01-24 10:43:10|514.64|512.24|515.43|513.03|515.43|513.03|514.64|512.24|0
1643021000000|2022-01-24 10:43:20|515.86|513.46|515.6|513.2|515.86|513.46|515.51|513.11|0
1643021010000|2022-01-24 10:43:30|516.21|513.81|517.16|514.76|517.16|514.76|516.2|513.8|0
1643021020000|2022-01-24 10:43:40|516.47|514.07|515.34|512.94|516.73|514.33|515.34|512.94|0
1643021030000|2022-01-24 10:43:50|515.16|512.76|515.95|513.55|515.95|513.55|515.16|512.76|0
1643021040000|2022-01-24 10:44:00|515.08|512.68|514.64|512.24|515.68|513.28|514.56|512.16|0
1643021050000|2022-01-24 10:44:10|515.08|512.68|514.64|512.24|515.08|512.68|514.64|512.24|0
1643021060000|2022-01-24 10:44:20|514.47|512.07|513.86|511.46|514.47|512.07|513.77|511.37|0
1643021070000|2022-01-24 10:44:30|513.77|511.37|514.12|511.72|514.12|511.72|513.77|511.37|0
1643021080000|2022-01-24 10:44:40|514.64|512.24|515.25|512.85|515.25|512.85|514.64|512.24|0
1643021090000|2022-01-24 10:44:50|514.99|512.59|514.82|512.42|514.99|512.59|514.82|512.42|0
1643021100000|2022-01-24 10:45:00|514.64|512.24|513.86|511.46|514.64|512.24|513.86|511.46|0
1643021110000|2022-01-24 10:45:10|513.77|511.37|513.25|510.85|513.77|511.37|513.25|510.85|0
1643021120000|2022-01-24 10:45:20|513.17|510.77|512.82|510.42|513.25|510.85|512.82|510.42|0
1643021130000|2022-01-24 10:45:30|512.65|510.25|512.91|510.51|512.91|510.51|512.65|510.25|0
1643021140000|2022-01-24 10:45:40|512.56|510.16|513.08|510.68|513.34|510.94|512.39|509.99|0
1643021150000|2022-01-24 10:45:50|512.91|510.51|512.82|510.42|513.08|510.68|512.82|510.42|0
1643021160000|2022-01-24 10:46:00|513.08|510.68|513|510.6|513.34|510.94|513|510.6|0
1643021170000|2022-01-24 10:46:10|513.25|510.85|513.43|511.03|513.52|511.12|513.25|510.85|0
1643021180000|2022-01-24 10:46:20|513.52|511.12|513.43|511.03|513.77|511.37|513.43|511.03|0
1643021190000|2022-01-24 10:46:30|513.34|510.94|513.77|511.37|513.77|511.37|513.34|510.94|0
1643021200000|2022-01-24 10:46:40|513.43|511.03|513.43|511.03|513.43|511.03|513.08|510.68|0
1643021210000|2022-01-24 10:46:50|513.17|510.77|512.56|510.16|513.17|510.77|512.56|510.16|0
1643021220000|2022-01-24 10:47:00|512.65|510.25|511.87|509.47|512.65|510.25|511.87|509.47|0
1643021230000|2022-01-24 10:47:10|511.18|508.78|511|508.6|511.18|508.78|511|508.6|0
1643021240000|2022-01-24 10:47:20|511.18|508.78|511.09|508.69|511.18|508.78|511.09|508.69|0
1643021250000|2022-01-24 10:47:30|511.35|508.95|511.87|509.47|511.87|509.47|511.35|508.95|0
1643021260000|2022-01-24 10:47:40|512.21|509.81|512.48|510.08|512.48|510.08|512.21|509.81|0
1643021270000|2022-01-24 10:47:50|512.39|509.99|513.08|510.68|513.08|510.68|512.39|509.99|0
1643021280000|2022-01-24 10:48:00|513.25|510.85|513.6|511.2|513.6|511.2|513.25|510.85|0
1643021290000|2022-01-24 10:48:10|513.77|511.37|514.47|512.07|514.47|512.07|513.77|511.37|0
1643021300000|2022-01-24 10:48:20|514.81|512.41|514.47|512.07|514.81|512.41|514.47|512.07|0
1643021310000|2022-01-24 10:48:30|514.73|512.33|514.56|512.16|514.73|512.33|514.29|511.89|0
1643021320000|2022-01-24 10:48:40|514.81|512.41|514.81|512.41|514.99|512.59|514.64|512.24|0
1643021330000|2022-01-24 10:48:50|514.64|512.24|514.99|512.59|514.99|512.59|514.56|512.16|0
1643021340000|2022-01-24 10:49:00|514.81|512.41|515.08|512.68|515.33|512.93|514.81|512.41|0
1643021350000|2022-01-24 10:49:10|515.16|512.76|516.03|513.63|516.03|513.63|515.16|512.76|0
1643021360000|2022-01-24 10:49:20|516.2|513.8|515.33|512.93|516.2|513.8|515.33|512.93|0
1643021370000|2022-01-24 10:49:30|515.16|512.76|514.64|512.24|515.16|512.76|514.47|512.07|0
1643021380000|2022-01-24 10:49:40|514.29|511.89|513.95|511.55|514.29|511.89|513.86|511.46|0
1643021390000|2022-01-24 10:49:50|514.29|511.89|514.12|511.72|514.29|511.89|514.12|511.72|0
1643021400000|2022-01-24 10:50:00|513.6|511.2|515.16|512.76|515.33|512.93|513.6|511.2|0
1643021410000|2022-01-24 10:50:10|514.81|512.41|514.12|511.72|514.81|512.41|514.12|511.72|0
1643021420000|2022-01-24 10:50:20|514.29|511.89|514.73|512.33|514.73|512.33|514.29|511.89|0
1643021430000|2022-01-24 10:50:30|514.81|512.41|514.81|512.41|515.16|512.76|514.81|512.41|0
1643021440000|2022-01-24 10:50:40|514.29|511.89|513.77|511.37|514.38|511.98|513.77|511.37|0
1643021450000|2022-01-24 10:50:50|513.43|511.03|513.86|511.46|513.95|511.55|513.43|511.03|0
1643021460000|2022-01-24 10:51:00|513.69|511.29|514.12|511.72|514.12|511.72|513.69|511.29|0
1643021470000|2022-01-24 10:51:10|514.29|511.89|514.21|511.81|514.29|511.89|514.12|511.72|0
1643021480000|2022-01-24 10:51:20|514.47|512.07|515.68|513.28|515.68|513.28|514.29|511.89|0
1643021490000|2022-01-24 10:51:30|515.51|513.11|515.6|513.2|515.6|513.2|515.33|512.93|0
1643021500000|2022-01-24 10:51:40|515.33|512.93|515.16|512.76|515.33|512.93|515.16|512.76|0
1643021510000|2022-01-24 10:51:50|515.33|512.93|515.42|513.02|515.42|513.02|515.25|512.85|0
1643021520000|2022-01-24 10:52:00|515.33|512.93|515.68|513.28|515.68|513.28|515.33|512.93|0
1643021530000|2022-01-24 10:52:10|515.51|513.11|515.33|512.93|515.51|513.11|515.16|512.76|0
1643021540000|2022-01-24 10:52:20|515.51|513.11|515.33|512.93|515.77|513.37|515.33|512.93|0
1643021550000|2022-01-24 10:52:30|515.08|512.68|514.29|511.89|515.16|512.76|514.29|511.89|0
1643021560000|2022-01-24 10:52:40|514.47|512.07|514.81|512.41|514.81|512.41|514.47|512.07|0
1643021570000|2022-01-24 10:52:50|514.9|512.5|513.86|511.46|515.16|512.76|513.86|511.46|0
1643021580000|2022-01-24 10:53:00|513.25|510.85|513.52|511.12|513.52|511.12|512.91|510.51|0
1643021590000|2022-01-24 10:53:10|513.6|511.2|513.77|511.37|513.77|511.37|513.34|510.94|0
1643021600000|2022-01-24 10:53:20|513.6|511.2|512.73|510.33|513.6|511.2|512.73|510.33|0
1643021610000|2022-01-24 10:53:30|512.91|510.51|512.21|509.81|512.91|510.51|512.21|509.81|0
1643021620000|2022-01-24 10:53:40|512.39|509.99|512.91|510.51|512.91|510.51|512.39|509.99|0
1643021640000|2022-01-24 10:54:00|513.25|510.85|513.94|511.54|513.94|511.54|513.25|510.85|0
1643021650000|2022-01-24 10:54:10|513.86|511.46|513.77|511.37|513.94|511.54|513.77|511.37|0
1643021660000|2022-01-24 10:54:20|513.6|511.2|514.29|511.89|514.29|511.89|513.6|511.2|0
1643021670000|2022-01-24 10:54:30|513.25|510.85|512.73|510.33|513.25|510.85|512.73|510.33|0
1643021680000|2022-01-24 10:54:40|512.56|510.16|512.99|510.59|512.99|510.59|512.56|510.16|0
1643021690000|2022-01-24 10:54:50|512.82|510.42|512.56|510.16|513.42|511.02|512.56|510.16|0
1643021700000|2022-01-24 10:55:00|512.9|510.5|512.9|510.5|513.25|510.85|512.82|510.42|0
1643021710000|2022-01-24 10:55:10|512.73|510.33|512.21|509.81|512.82|510.42|512.21|509.81|0
1643021720000|2022-01-24 10:55:20|511.96|509.56|511.69|509.29|512.04|509.64|511.69|509.29|0
1643021730000|2022-01-24 10:55:30|511.52|509.12|510.92|508.52|511.52|509.12|510.83|508.43|0
1643021740000|2022-01-24 10:55:40|510.75|508.35|510.83|508.43|510.83|508.43|510.66|508.26|0
1643021750000|2022-01-24 10:55:50|510.31|507.91|510.31|507.91|510.48|508.08|510.31|507.91|0
1643021760000|2022-01-24 10:56:00|510.23|507.83|509.1|506.7|510.23|507.83|509.1|506.7|0
1643021770000|2022-01-24 10:56:10|509.28|506.88|509.19|506.79|509.28|506.88|509.19|506.79|0
1643021780000|2022-01-24 10:56:20|509.62|507.22|507.82|505.42|509.62|507.22|507.65|505.25|0
1643021790000|2022-01-24 10:56:30|512.51|510.11|512.51|510.11|512.77|510.37|512.51|510.11|0
1643021800000|2022-01-24 10:56:40|512.25|509.85|512.08|509.68|512.25|509.85|512.08|509.68|0
1643021810000|2022-01-24 10:56:50|511.74|509.34|508.02|505.62|511.83|509.43|508.02|505.62|0
1643021820000|2022-01-24 10:57:00|508.28|505.88|509.23|506.83|509.23|506.83|508.28|505.88|0
1643021830000|2022-01-24 10:57:10|509.57|507.17|509.57|507.17|509.66|507.26|509.57|507.17|0
1643021840000|2022-01-24 10:57:20|509.31|506.91|509.49|507.09|509.49|507.09|509.31|506.91|0
1643021850000|2022-01-24 10:57:30|509.57|507.17|510.09|507.69|510.09|507.69|509.57|507.17|0
1643021860000|2022-01-24 10:57:40|510.01|507.61|509.74|507.34|510.09|507.69|509.74|507.34|0
1643021870000|2022-01-24 10:57:50|509.57|507.17|509.22|506.82|509.74|507.34|509.22|506.82|0
1643021880000|2022-01-24 10:58:00|509.57|507.17|509.74|507.34|509.74|507.34|509.57|507.17|0
1643021890000|2022-01-24 10:58:10|509.49|507.09|510.61|508.21|510.61|508.21|509.49|507.09|0
1643021900000|2022-01-24 10:58:20|510.35|507.95|510.26|507.86|510.35|507.95|509.74|507.34|0
1643021910000|2022-01-24 10:58:30|510.43|508.03|510.78|508.38|510.78|508.38|510.09|507.69|0
1643021920000|2022-01-24 10:58:40|510.95|508.55|510.52|508.12|510.95|508.55|510.43|508.03|0
1643021930000|2022-01-24 10:58:50|510.26|507.86|509.91|507.51|510.26|507.86|509.91|507.51|0
1643021940000|2022-01-24 10:59:00|509.83|507.43|509.57|507.17|509.83|507.43|509.57|507.17|0
1643021950000|2022-01-24 10:59:10|509.66|507.26|509.4|507|509.74|507.34|509.4|507|0
1643021960000|2022-01-24 10:59:20|509.49|507.09|509.22|506.82|509.49|507.09|509.22|506.82|0
1643021970000|2022-01-24 10:59:30|508.88|506.48|508.53|506.13|508.88|506.48|508.53|506.13|0
1643021980000|2022-01-24 10:59:40|508.45|506.05|508.36|505.96|508.45|506.05|508.02|505.62|0
1643021990000|2022-01-24 10:59:50|508.19|505.79|508.19|505.79|508.19|505.79|508.02|505.62|0
1643022000000|2022-01-24 11:00:00|508.02|505.62|508.45|506.05|508.45|506.05|508.02|505.62|0
1643022010000|2022-01-24 11:00:10|508.19|505.79|508.02|505.62|508.36|505.96|508.02|505.62|0
1643022020000|2022-01-24 11:00:20|507.33|504.93|507.67|505.27|507.84|505.44|507.33|504.93|0
1643022030000|2022-01-24 11:00:30|507.5|505.1|507.84|505.44|507.84|505.44|507.5|505.1|0
1643022040000|2022-01-24 11:00:40|508.02|505.62|508.62|506.22|508.62|506.22|507.93|505.53|0
1643022050000|2022-01-24 11:00:50|508.36|505.96|507.84|505.44|508.36|505.96|507.84|505.44|0
1643022060000|2022-01-24 11:01:00|508.02|505.62|507.84|505.44|508.36|505.96|507.84|505.44|0
1643022070000|2022-01-24 11:01:10|508.02|505.62|507.67|505.27|508.36|505.96|507.67|505.27|0
1643022080000|2022-01-24 11:01:20|507.16|504.76|507.33|504.93|507.33|504.93|506.81|504.41|0
1643022090000|2022-01-24 11:01:30|507.07|504.67|506.98|504.58|507.07|504.67|506.81|504.41|0
1643022100000|2022-01-24 11:01:40|506.73|504.33|506.47|504.07|506.81|504.41|506.47|504.07|0
1643022110000|2022-01-24 11:01:50|506.29|503.89|506.29|503.89|506.47|504.07|506.29|503.89|0
1643022120000|2022-01-24 11:02:00|506.12|503.72|505.95|503.55|506.12|503.72|505.95|503.55|0
1643022130000|2022-01-24 11:02:10|506.47|504.07|506.98|504.58|506.98|504.58|506.47|504.07|0
1643022140000|2022-01-24 11:02:20|506.81|504.41|506.64|504.24|506.98|504.58|506.64|504.24|0
1643022150000|2022-01-24 11:02:30|506.98|504.58|506.98|504.58|507.16|504.76|506.98|504.58|0
1643022160000|2022-01-24 11:02:40|507.15|504.75|506.98|504.58|507.33|504.93|506.9|504.5|0
1643022170000|2022-01-24 11:02:50|507.5|505.1|507.5|505.1|507.5|505.1|507.33|504.93|0
1643022180000|2022-01-24 11:03:00|507.67|505.27|507.07|504.67|507.67|505.27|507.07|504.67|0
1643022190000|2022-01-24 11:03:10|507.5|505.1|507.15|504.75|507.5|505.1|506.98|504.58|0
1643022200000|2022-01-24 11:03:20|507.33|504.93|507.33|504.93|507.33|504.93|506.81|504.41|0
1643022210000|2022-01-24 11:03:30|507.15|504.75|507.15|504.75|507.24|504.84|506.81|504.41|0
1643022220000|2022-01-24 11:03:40|506.98|504.58|507.76|505.36|507.84|505.44|506.98|504.58|0
1643022230000|2022-01-24 11:03:50|507.84|505.44|507.93|505.53|508.02|505.62|507.84|505.44|0
1643022240000|2022-01-24 11:04:00|507.76|505.36|508.88|506.48|508.88|506.48|507.76|505.36|0
1643022250000|2022-01-24 11:04:10|508.36|505.96|508.36|505.96|508.71|506.31|508.36|505.96|0
1643022260000|2022-01-24 11:04:20|508.88|506.48|509.4|507|509.4|507|508.88|506.48|0
1643022270000|2022-01-24 11:04:30|509.57|507.17|509.05|506.65|509.57|507.17|509.05|506.65|0
1643022280000|2022-01-24 11:04:40|508.88|506.48|508.79|506.39|508.88|506.48|508.79|506.39|0
1643022290000|2022-01-24 11:04:50|508.36|505.96|508.02|505.62|508.36|505.96|507.76|505.36|0
1643022300000|2022-01-24 11:05:00|508.1|505.7|507.67|505.27|508.19|505.79|507.67|505.27|0
1643022310000|2022-01-24 11:05:10|507.93|505.53|507.84|505.44|507.93|505.53|507.67|505.27|0
1643022320000|2022-01-24 11:05:20|507.67|505.27|506.47|504.07|507.67|505.27|506.47|504.07|0
1643022330000|2022-01-24 11:05:30|506.38|503.98|505.26|502.86|506.38|503.98|505.26|502.86|0
1643022350000|2022-01-24 11:05:50|505.09|502.69|505.26|502.86|505.43|503.03|505.09|502.69|0
1643022360000|2022-01-24 11:06:00|506.12|503.72|505.95|503.55|506.12|503.72|505.95|503.55|0
1643022370000|2022-01-24 11:06:10|505.78|503.38|505.95|503.55|506.21|503.81|505.78|503.38|0
1643022380000|2022-01-24 11:06:20|506.04|503.64|505.61|503.21|506.04|503.64|505.52|503.12|0
1643022390000|2022-01-24 11:06:30|505.78|503.38|505.43|503.03|505.78|503.38|505.26|502.86|0
1643022400000|2022-01-24 11:06:40|505.35|502.95|505.61|503.21|505.61|503.21|505.35|502.95|0
1643022410000|2022-01-24 11:06:50|505.26|502.86|505.26|502.86|505.35|502.95|505.09|502.69|0
1643022420000|2022-01-24 11:07:00|505.09|502.69|504.92|502.52|505.18|502.78|504.92|502.52|0
1643022430000|2022-01-24 11:07:10|504.58|502.18|503.37|500.97|504.58|502.18|503.37|500.97|0
1643022440000|2022-01-24 11:07:20|503.29|500.89|503.55|501.15|503.55|501.15|503.29|500.89|0
1643022450000|2022-01-24 11:07:30|502.95|500.55|502.86|500.46|503.2|500.8|502.86|500.46|0
1643022460000|2022-01-24 11:07:40|502.78|500.38|502.69|500.29|502.78|500.38|502.69|500.29|0
1643022480000|2022-01-24 11:08:00|502.78|500.38|503.37|500.97|503.37|500.97|502.78|500.38|0
1643022490000|2022-01-24 11:08:10|503.55|501.15|503.55|501.15|503.55|501.15|503.37|500.97|0
1643022500000|2022-01-24 11:08:20|503.37|500.97|502.86|500.46|503.37|500.97|502.86|500.46|0
1643022510000|2022-01-24 11:08:30|503.55|501.15|503.2|500.8|503.55|501.15|503.2|500.8|0
1643022520000|2022-01-24 11:08:40|503.03|500.63|503.03|500.63|503.12|500.72|503.03|500.63|0
1643022530000|2022-01-24 11:08:50|503.2|500.8|502.95|500.55|503.2|500.8|502.86|500.46|0
1643022540000|2022-01-24 11:09:00|502.69|500.29|502.86|500.46|502.86|500.46|502.69|500.29|0
1643022550000|2022-01-24 11:09:10|502.95|500.55|502.86|500.46|502.95|500.55|502.69|500.29|0
1643022570000|2022-01-24 11:09:30|502.78|500.38|502.86|500.46|503.03|500.63|502.78|500.38|0
1643022580000|2022-01-24 11:09:40|502.69|500.29|502.69|500.29|502.86|500.46|502.69|500.29|0
1643022600000|2022-01-24 11:10:00|502.86|500.46|502.61|500.21|502.86|500.46|502.61|500.21|0
1643022610000|2022-01-24 11:10:10|502.35|499.95|501.49|499.09|502.35|499.95|501.49|499.09|0
1643022620000|2022-01-24 11:10:20|501.32|498.92|501.32|498.92|501.32|498.92|500.98|498.58|0
1643022630000|2022-01-24 11:10:30|501.15|498.75|501.24|498.84|501.32|498.92|501.15|498.75|0
1643022640000|2022-01-24 11:10:40|501.32|498.92|501.15|498.75|501.32|498.92|500.98|498.58|0
1643022650000|2022-01-24 11:10:50|500.98|498.58|501.32|498.92|501.32|498.92|500.98|498.58|0
1643022660000|2022-01-24 11:11:00|500.98|498.58|501.15|498.75|501.32|498.92|500.98|498.58|0
1643022670000|2022-01-24 11:11:10|501.32|498.92|501.15|498.75|501.32|498.92|500.98|498.58|0
1643022680000|2022-01-24 11:11:20|501.32|498.92|500.98|498.58|501.32|498.92|500.98|498.58|0
1643022690000|2022-01-24 11:11:30|501.15|498.75|501.32|498.92|501.32|498.92|501.15|498.75|0
1643022700000|2022-01-24 11:11:40|501.15|498.75|502|499.6|502|499.6|501.15|498.75|0
1643022710000|2022-01-24 11:11:50|501.83|499.43|501.83|499.43|502|499.6|501.83|499.43|0
1643022720000|2022-01-24 11:12:00|501.66|499.26|501.66|499.26|501.66|499.26|501.58|499.18|0
1643022730000|2022-01-24 11:12:10|501.83|499.43|501.49|499.09|501.83|499.43|501.49|499.09|0
1643022740000|2022-01-24 11:12:20|501.58|499.18|501.49|499.09|501.66|499.26|501.49|499.09|0
1643022750000|2022-01-24 11:12:30|501.32|498.92|501.24|498.84|501.41|499.01|501.24|498.84|0
1643022760000|2022-01-24 11:12:40|501.32|498.92|501.15|498.75|501.32|498.92|501.15|498.75|0
1643022770000|2022-01-24 11:12:50|501.32|498.92|501.15|498.75|501.32|498.92|501.15|498.75|0
1643022780000|2022-01-24 11:13:00|501.32|498.92|501.15|498.75|501.32|498.92|501.15|498.75|0
1643022790000|2022-01-24 11:13:10|501.24|498.84|501.32|498.92|501.49|499.09|501.24|498.84|0
1643022800000|2022-01-24 11:13:20|501.49|499.09|501.32|498.92|501.49|499.09|501.32|498.92|0
1643022810000|2022-01-24 11:13:30|501.49|499.09|501.66|499.26|501.75|499.35|501.49|499.09|0
1643022820000|2022-01-24 11:13:40|502|499.6|501.49|499.09|502|499.6|501.49|499.09|0
1643022830000|2022-01-24 11:13:50|501.66|499.26|501.32|498.92|501.66|499.26|501.32|498.92|0
1643022840000|2022-01-24 11:14:00|501.15|498.75|501.24|498.84|501.24|498.84|501.15|498.75|0
1643022850000|2022-01-24 11:14:10|501.15|498.75|501.15|498.75|501.15|498.75|500.98|498.58|0
1643022860000|2022-01-24 11:14:20|500.98|498.58|501.15|498.75|501.15|498.75|500.98|498.58|0
1643022870000|2022-01-24 11:14:30|501.06|498.66|501.32|498.92|501.32|498.92|501.06|498.66|0
1643022880000|2022-01-24 11:14:40|501.15|498.75|501.06|498.66|501.15|498.75|500.98|498.58|0
1643022890000|2022-01-24 11:14:50|500.98|498.58|500.98|498.58|501.15|498.75|500.98|498.58|0
1643022900000|2022-01-24 11:15:00|501.15|498.75|501.66|499.26|501.66|499.26|501.15|498.75|0
1643022910000|2022-01-24 11:15:10|501.32|498.92|500.98|498.58|501.32|498.92|500.98|498.58|0
1643022920000|2022-01-24 11:15:20|501.06|498.66|499.78|497.38|501.06|498.66|499.78|497.38|0
1643022930000|2022-01-24 11:15:30|500.29|497.89|500.98|498.58|501.32|498.92|500.29|497.89|0
1643022940000|2022-01-24 11:15:40|501.15|498.75|501.15|498.75|501.15|498.75|500.98|498.58|0
1643022950000|2022-01-24 11:15:50|500.98|498.58|500.8|498.4|500.98|498.58|500.8|498.4|0
1643022960000|2022-01-24 11:16:00|500.46|498.06|500.8|498.4|500.8|498.4|500.29|497.89|0
1643022970000|2022-01-24 11:16:10|500.63|498.23|500.29|497.89|500.63|498.23|500.29|497.89|0
1643022980000|2022-01-24 11:16:20|500.38|497.98|500.12|497.72|500.38|497.98|500.12|497.72|0
1643022990000|2022-01-24 11:16:30|500.38|497.98|500.38|497.98|500.38|497.98|500.29|497.89|0
1643023000000|2022-01-24 11:16:40|500.46|498.06|500.46|498.06|500.55|498.15|500.46|498.06|0
1643023010000|2022-01-24 11:16:50|500.63|498.23|500.46|498.06|500.63|498.23|500.46|498.06|0
1643023020000|2022-01-24 11:17:00|500.8|498.4|501.32|498.92|501.49|499.09|500.8|498.4|0
1643023030000|2022-01-24 11:17:10|501.66|499.26|501.83|499.43|501.92|499.52|501.66|499.26|0
1643023040000|2022-01-24 11:17:20|501.92|499.52|502.69|500.29|502.69|500.29|501.92|499.52|0
1643023050000|2022-01-24 11:17:30|502.86|500.46|502.43|500.03|502.86|500.46|502.43|500.03|0
1643023060000|2022-01-24 11:17:40|502.34|499.94|502.34|499.94|502.69|500.29|502.34|499.94|0
1643023070000|2022-01-24 11:17:50|502.51|500.11|503.46|501.06|503.46|501.06|502.51|500.11|0
1643023080000|2022-01-24 11:18:00|504.06|501.66|503.88|501.48|504.06|501.66|503.88|501.48|0
1643023090000|2022-01-24 11:18:10|504.06|501.66|504.74|502.34|504.74|502.34|504.06|501.66|0
1643023100000|2022-01-24 11:18:20|504.91|502.51|504.4|502|504.91|502.51|504.4|502|0
1643023110000|2022-01-24 11:18:30|504.49|502.09|504.74|502.34|504.74|502.34|504.32|501.92|0
1643023120000|2022-01-24 11:18:40|504.57|502.17|505.09|502.69|505.09|502.69|504.57|502.17|0
1643023130000|2022-01-24 11:18:50|505.26|502.86|505.6|503.2|505.6|503.2|504.91|502.51|0
1643023140000|2022-01-24 11:19:00|505.26|502.86|505.69|503.29|505.69|503.29|505.26|502.86|0
1643023150000|2022-01-24 11:19:10|506.63|504.23|507.15|504.75|507.15|504.75|506.55|504.15|0
1643023160000|2022-01-24 11:19:20|506.98|504.58|507.15|504.75|507.15|504.75|506.81|504.41|0
1643023170000|2022-01-24 11:19:30|506.98|504.58|507.32|504.92|507.32|504.92|506.98|504.58|0
1643023180000|2022-01-24 11:19:40|507.15|504.75|507.32|504.92|507.32|504.92|507.15|504.75|0
1643023190000|2022-01-24 11:19:50|508.01|505.61|507.84|505.44|508.01|505.61|507.76|505.36|0
1643023200000|2022-01-24 11:20:00|507.67|505.27|507.67|505.27|507.84|505.44|507.67|505.27|0
1643023210000|2022-01-24 11:20:10|507.49|505.09|507.49|505.09|507.49|505.09|507.32|504.92|0
1643023220000|2022-01-24 11:20:20|507.32|504.92|507.67|505.27|508.01|505.61|507.32|504.92|0
1643023230000|2022-01-24 11:20:30|508.01|505.61|507.84|505.44|508.01|505.61|507.84|505.44|0
1643023240000|2022-01-24 11:20:40|507.67|505.27|507.84|505.44|507.84|505.44|507.67|505.27|0
1643023250000|2022-01-24 11:20:50|508.35|505.95|508.35|505.95|508.35|505.95|508.35|505.95|0
1643023260000|2022-01-24 11:21:00|508.44|506.04|506.46|504.06|508.44|506.04|506.46|504.06|0
1643023270000|2022-01-24 11:21:10|506.38|503.98|505.52|503.12|506.38|503.98|505.52|503.12|0
1643023280000|2022-01-24 11:21:20|505.94|503.54|505.94|503.54|505.94|503.54|505.94|503.54|0
1643023290000|2022-01-24 11:21:30|506.03|503.63|506.46|504.06|506.46|504.06|506.03|503.63|0
1643023300000|2022-01-24 11:21:40|506.03|503.63|505.6|503.2|506.03|503.63|505.6|503.2|0
1643023310000|2022-01-24 11:21:50|505.52|503.12|505.69|503.29|505.69|503.29|505.26|502.86|0
1643023320000|2022-01-24 11:22:00|505.77|503.37|505.86|503.46|506.12|503.72|505.77|503.37|0
1643023330000|2022-01-24 11:22:10|505.69|503.29|505.77|503.37|505.77|503.37|505.6|503.2|0
1643023340000|2022-01-24 11:22:20|505.86|503.46|505.43|503.03|505.86|503.46|505.43|503.03|0
1643023350000|2022-01-24 11:22:30|505.35|502.95|505.35|502.95|505.35|502.95|505.08|502.68|0
1643023360000|2022-01-24 11:22:40|505.26|502.86|505.26|502.86|505.6|503.2|505.26|502.86|0
1643023370000|2022-01-24 11:22:50|504.91|502.51|504.74|502.34|504.91|502.51|504.74|502.34|0
1643023380000|2022-01-24 11:23:00|504.83|502.43|505.08|502.68|505.08|502.68|504.83|502.43|0
1643023390000|2022-01-24 11:23:10|505|502.6|505.43|503.03|505.43|503.03|505|502.6|0
1643023400000|2022-01-24 11:23:20|505.26|502.86|504.57|502.17|505.26|502.86|504.57|502.17|0
1643023410000|2022-01-24 11:23:30|504.74|502.34|505.6|503.2|505.6|503.2|504.74|502.34|0
1643023420000|2022-01-24 11:23:40|506.12|503.72|505.94|503.54|506.29|503.89|505.94|503.54|0
1643023430000|2022-01-24 11:23:50|506.12|503.72|505.69|503.29|506.12|503.72|505.69|503.29|0
1643023440000|2022-01-24 11:24:00|506.03|503.63|505.26|502.86|506.03|503.63|505.26|502.86|0
1643023450000|2022-01-24 11:24:10|505.08|502.68|505.6|503.2|505.6|503.2|505.08|502.68|0
1643023460000|2022-01-24 11:24:20|505.69|503.29|505.6|503.2|505.69|503.29|505.6|503.2|0
1643023470000|2022-01-24 11:24:30|505.43|503.03|504.91|502.51|505.6|503.2|504.91|502.51|0
1643023480000|2022-01-24 11:24:40|504.66|502.26|504.91|502.51|505.08|502.68|504.66|502.26|0
1643023490000|2022-01-24 11:24:50|504.83|502.43|504.74|502.34|504.83|502.43|504.74|502.34|0
1643023500000|2022-01-24 11:25:00|504.57|502.17|504.57|502.17|504.83|502.43|504.57|502.17|0
1643023510000|2022-01-24 11:25:10|504.4|502|503.2|500.8|504.4|502|503.2|500.8|0
1643023520000|2022-01-24 11:25:20|503.54|501.14|504.05|501.65|504.23|501.83|503.54|501.14|0
1643023530000|2022-01-24 11:25:30|504.4|502|504.91|502.51|504.91|502.51|504.4|502|0
1643023540000|2022-01-24 11:25:40|504.66|502.26|505.08|502.68|505.08|502.68|504.66|502.26|0
1643023550000|2022-01-24 11:25:50|505.17|502.77|505.69|503.29|505.69|503.29|505.17|502.77|0
1643023560000|2022-01-24 11:26:00|505.77|503.37|506.55|504.15|506.55|504.15|505.77|503.37|0
1643023570000|2022-01-24 11:26:10|506.46|504.06|506.38|503.98|506.46|504.06|506.38|503.98|0
1643023580000|2022-01-24 11:26:20|506.8|504.4|507.06|504.66|507.15|504.75|506.8|504.4|0
1643023590000|2022-01-24 11:26:30|507.24|504.84|507.32|504.92|507.32|504.92|507.06|504.66|0
1643023600000|2022-01-24 11:26:40|506.97|504.57|507.49|505.09|507.49|505.09|506.97|504.57|0
1643023610000|2022-01-24 11:26:50|507.66|505.26|507.66|505.26|507.84|505.44|507.66|505.26|0
1643023620000|2022-01-24 11:27:00|507.49|505.09|507.24|504.84|507.49|505.09|507.06|504.66|0
1643023630000|2022-01-24 11:27:10|507.32|504.92|507.32|504.92|507.66|505.26|507.32|504.92|0
1643023640000|2022-01-24 11:27:20|507.41|505.01|506.97|504.57|507.41|505.01|506.97|504.57|0
1643023650000|2022-01-24 11:27:30|506.8|504.4|506.97|504.57|506.97|504.57|506.8|504.4|0
1643023660000|2022-01-24 11:27:40|506.8|504.4|506.97|504.57|507.32|504.92|506.8|504.4|0
1643023670000|2022-01-24 11:27:50|507.24|504.84|506.97|504.57|507.24|504.84|506.97|504.57|0
1643023680000|2022-01-24 11:28:00|506.72|504.32|506.29|503.89|506.72|504.32|506.29|503.89|0
1643023690000|2022-01-24 11:28:10|506.2|503.8|506.2|503.8|506.2|503.8|505.77|503.37|0
1643023700000|2022-01-24 11:28:20|506.03|503.63|506.03|503.63|506.2|503.8|506.03|503.63|0
1643023710000|2022-01-24 11:28:30|506.38|503.98|507.15|504.75|507.15|504.75|506.29|503.89|0
1643023720000|2022-01-24 11:28:40|507.32|504.92|507.75|505.35|507.83|505.43|507.32|504.92|0
1643023730000|2022-01-24 11:28:50|508.01|505.61|507.83|505.43|508.01|505.61|507.66|505.26|0
1643023740000|2022-01-24 11:29:00|508.01|505.61|507.66|505.26|508.01|505.61|507.66|505.26|0
1643023750000|2022-01-24 11:29:10|507.49|505.09|508.01|505.61|508.01|505.61|507.49|505.09|0
1643023760000|2022-01-24 11:29:20|507.75|505.35|508.18|505.78|508.18|505.78|507.66|505.26|0
1643023770000|2022-01-24 11:29:30|508.44|506.04|508.44|506.04|508.44|506.04|508.44|506.04|0
1643023780000|2022-01-24 11:29:40|509.13|506.73|509.39|506.99|509.39|506.99|509.13|506.73|0
1643023790000|2022-01-24 11:29:50|508.35|505.95|508.52|506.12|508.52|506.12|508.18|505.78|0
1643023800000|2022-01-24 11:30:00|508.87|506.47|508.35|505.95|508.87|506.47|508.18|505.78|0
1643023810000|2022-01-24 11:30:10|507.92|505.52|508.35|505.95|508.44|506.04|507.83|505.43|0
1643023820000|2022-01-24 11:30:20|508.18|505.78|508.01|505.61|508.18|505.78|508.01|505.61|0
1643023840000|2022-01-24 11:30:40|508.27|505.87|508.87|506.47|508.87|506.47|508.27|505.87|0
1643023850000|2022-01-24 11:30:50|509.21|506.81|508.7|506.3|509.21|506.81|508.44|506.04|0
1643023860000|2022-01-24 11:31:00|508.61|506.21|508.87|506.47|508.87|506.47|508.61|506.21|0
1643023870000|2022-01-24 11:31:10|509.04|506.64|508.87|506.47|509.04|506.64|508.87|506.47|0
1643023880000|2022-01-24 11:31:20|509.04|506.64|509.21|506.81|509.21|506.81|508.87|506.47|0
1643023890000|2022-01-24 11:31:30|509.04|506.64|508.96|506.56|509.04|506.64|508.96|506.56|0
1643023900000|2022-01-24 11:31:40|508.87|506.47|508.01|505.61|508.87|506.47|508.01|505.61|0
1643023910000|2022-01-24 11:31:50|508.18|505.78|508.35|505.95|508.35|505.95|508.18|505.78|0
1643023920000|2022-01-24 11:32:00|508.27|505.87|508.35|505.95|508.35|505.95|508.1|505.7|0
1643023930000|2022-01-24 11:32:10|508.52|506.12|508.01|505.61|508.52|506.12|508.01|505.61|0
1643023940000|2022-01-24 11:32:20|508.35|505.95|508.27|505.87|508.35|505.95|508.18|505.78|0
1643023950000|2022-01-24 11:32:30|508.18|505.78|507.83|505.43|508.18|505.78|507.83|505.43|0
1643023960000|2022-01-24 11:32:40|508.01|505.61|507.92|505.52|508.01|505.61|507.83|505.43|0
1643023970000|2022-01-24 11:32:50|508.01|505.61|507.66|505.26|508.01|505.61|507.66|505.26|0
1643023980000|2022-01-24 11:33:00|507.83|505.43|508.7|506.3|508.7|506.3|507.83|505.43|0
1643023990000|2022-01-24 11:33:10|509.21|506.81|508.87|506.47|509.39|506.99|508.87|506.47|0
1643024000000|2022-01-24 11:33:20|508.7|506.3|508.35|505.95|508.7|506.3|508.35|505.95|0
1643024010000|2022-01-24 11:33:30|508.52|506.12|508.35|505.95|508.52|506.12|508.35|505.95|0
1643024020000|2022-01-24 11:33:40|508.7|506.3|508.52|506.12|508.7|506.3|508.44|506.04|0
1643024030000|2022-01-24 11:33:50|508.27|505.87|508.35|505.95|508.52|506.12|507.83|505.43|0
1643024040000|2022-01-24 11:34:00|508.44|506.04|508.52|506.12|508.52|506.12|508.35|505.95|0
1643024060000|2022-01-24 11:34:20|508.61|506.21|508.69|506.29|508.69|506.29|508.61|506.21|0
1643024070000|2022-01-24 11:34:30|509.04|506.64|509.04|506.64|509.21|506.81|509.04|506.64|0
1643024080000|2022-01-24 11:34:40|508.61|506.21|508.61|506.21|508.61|506.21|508.52|506.12|0
1643024090000|2022-01-24 11:34:50|508.44|506.04|508.35|505.95|508.44|506.04|508.35|505.95|0
1643024100000|2022-01-24 11:35:00|508.52|506.12|508.35|505.95|508.52|506.12|508.35|505.95|0
1643024110000|2022-01-24 11:35:10|508.52|506.12|508.69|506.29|508.69|506.29|508.35|505.95|0
1643024120000|2022-01-24 11:35:20|509.04|506.64|509.56|507.16|509.56|507.16|509.04|506.64|0
1643024130000|2022-01-24 11:35:30|509.73|507.33|509.47|507.07|509.73|507.33|509.47|507.07|0
1643024140000|2022-01-24 11:35:40|509.21|506.81|509.21|506.81|509.3|506.9|509.21|506.81|0
1643024150000|2022-01-24 11:35:50|508.87|506.47|509.38|506.98|509.38|506.98|508.87|506.47|0
1643024160000|2022-01-24 11:36:00|509.21|506.81|509.56|507.16|509.56|507.16|509.21|506.81|0
1643024170000|2022-01-24 11:36:10|509.38|506.98|509.56|507.16|509.56|507.16|509.38|506.98|0
1643024180000|2022-01-24 11:36:20|509.38|506.98|508.87|506.47|509.38|506.98|508.87|506.47|0
1643024190000|2022-01-24 11:36:30|508.52|506.12|508.52|506.12|508.87|506.47|508.52|506.12|0
1643024200000|2022-01-24 11:36:40|508.69|506.29|507.92|505.52|508.69|506.29|507.92|505.52|0
1643024210000|2022-01-24 11:36:50|508|505.6|508.18|505.78|508.18|505.78|508|505.6|0
1643024220000|2022-01-24 11:37:00|508.35|505.95|508|505.6|508.35|505.95|508|505.6|0
1643024230000|2022-01-24 11:37:10|507.66|505.26|507.49|505.09|507.75|505.35|507.49|505.09|0
1643024240000|2022-01-24 11:37:20|507.66|505.26|507.06|504.66|507.66|505.26|506.97|504.57|0
1643024250000|2022-01-24 11:37:30|507.14|504.74|507.14|504.74|507.32|504.92|507.14|504.74|0
1643024260000|2022-01-24 11:37:40|507.32|504.92|507.83|505.43|507.83|505.43|507.32|504.92|0
1643024270000|2022-01-24 11:37:50|508|505.6|508.96|506.56|509.21|506.81|508|505.6|0
1643024280000|2022-01-24 11:38:00|508.78|506.38|508.52|506.12|508.78|506.38|508.18|505.78|0
1643024290000|2022-01-24 11:38:10|507.4|505|506.97|504.57|507.4|505|506.97|504.57|0
1643024300000|2022-01-24 11:38:20|506.8|504.4|504.91|502.51|506.8|504.4|504.91|502.51|0
1643024310000|2022-01-24 11:38:30|505.08|502.68|504.65|502.25|505.42|503.02|504.65|502.25|0
1643024320000|2022-01-24 11:38:40|504.56|502.16|504.56|502.16|504.74|502.34|504.48|502.08|0
1643024330000|2022-01-24 11:38:50|504.91|502.51|504.83|502.43|505.25|502.85|504.83|502.43|0
1643024340000|2022-01-24 11:39:00|504.91|502.51|504.83|502.43|505.25|502.85|504.83|502.43|0
1643024350000|2022-01-24 11:39:10|505.08|502.68|504.74|502.34|505.08|502.68|504.74|502.34|0
1643024360000|2022-01-24 11:39:20|504.65|502.25|504.39|501.99|504.65|502.25|504.39|501.99|0
1643024370000|2022-01-24 11:39:30|504.56|502.16|505.08|502.68|505.08|502.68|504.56|502.16|0
1643024380000|2022-01-24 11:39:40|504.91|502.51|504.74|502.34|505.08|502.68|504.74|502.34|0
1643024390000|2022-01-24 11:39:50|504.91|502.51|504.91|502.51|504.91|502.51|504.91|502.51|0
1643024400000|2022-01-24 11:40:00|504.74|502.34|503.88|501.48|504.74|502.34|503.88|501.48|0
1643024410000|2022-01-24 11:40:10|503.02|500.62|503.02|500.62|503.02|500.62|502.94|500.54|0
1643024420000|2022-01-24 11:40:20|503.19|500.79|503.02|500.62|503.19|500.79|503.02|500.62|0
1643024430000|2022-01-24 11:40:30|502.85|500.45|503.02|500.62|503.19|500.79|502.85|500.45|0
1643024440000|2022-01-24 11:40:40|502.85|500.45|503.71|501.31|503.71|501.31|502.77|500.37|0
1643024450000|2022-01-24 11:40:50|503.53|501.13|504.05|501.65|504.05|501.65|503.53|501.13|0
1643024460000|2022-01-24 11:41:00|503.36|500.96|502.68|500.28|503.36|500.96|502.68|500.28|0
1643024470000|2022-01-24 11:41:10|502.77|500.37|502.85|500.45|502.85|500.45|502.68|500.28|0
1643024480000|2022-01-24 11:41:20|503.02|500.62|503.53|501.13|503.53|501.13|503.02|500.62|0
1643024490000|2022-01-24 11:41:30|503.36|500.96|503.02|500.62|503.36|500.96|503.02|500.62|0
1643024500000|2022-01-24 11:41:40|503.36|500.96|502.85|500.45|503.36|500.96|502.85|500.45|0
1643024510000|2022-01-24 11:41:50|502.68|500.28|502.51|500.11|502.68|500.28|502.33|499.93|0
1643024520000|2022-01-24 11:42:00|503.11|500.71|503.53|501.13|503.53|501.13|503.11|500.71|0
1643024530000|2022-01-24 11:42:10|503.62|501.22|503.53|501.13|503.62|501.22|503.36|500.96|0
1643024540000|2022-01-24 11:42:20|503.88|501.48|503.53|501.13|504.22|501.82|503.53|501.13|0
1643024550000|2022-01-24 11:42:30|503.36|500.96|503.53|501.13|503.53|501.13|503.36|500.96|0
1643024560000|2022-01-24 11:42:40|503.36|500.96|504.05|501.65|504.05|501.65|503.36|500.96|0
1643024570000|2022-01-24 11:42:50|503.88|501.48|503.88|501.48|503.88|501.48|503.79|501.39|0
1643024580000|2022-01-24 11:43:00|504.05|501.65|504.56|502.16|504.56|502.16|504.05|501.65|0
1643024590000|2022-01-24 11:43:10|504.73|502.33|504.05|501.65|504.73|502.33|504.05|501.65|0
1643024600000|2022-01-24 11:43:20|504.14|501.74|504.73|502.33|504.73|502.33|504.14|501.74|0
1643024610000|2022-01-24 11:43:30|504.56|502.16|504.56|502.16|504.65|502.25|504.56|502.16|0
1643024620000|2022-01-24 11:43:40|504.31|501.91|504.22|501.82|504.31|501.91|504.22|501.82|0
1643024630000|2022-01-24 11:43:50|504.39|501.99|504.05|501.65|504.39|501.99|504.05|501.65|0
1643024640000|2022-01-24 11:44:00|504.31|501.91|504.56|502.16|504.56|502.16|504.22|501.82|0
1643024650000|2022-01-24 11:44:10|504.65|502.25|504.65|502.25|504.73|502.33|504.56|502.16|0
1643024660000|2022-01-24 11:44:20|504.56|502.16|504.73|502.33|504.73|502.33|504.56|502.16|0
1643024670000|2022-01-24 11:44:30|505.42|503.02|504.91|502.51|505.42|503.02|504.91|502.51|0
1643024680000|2022-01-24 11:44:40|504.82|502.42|504.99|502.59|504.99|502.59|504.82|502.42|0
1643024690000|2022-01-24 11:44:50|504.91|502.51|504.91|502.51|505.08|502.68|504.73|502.33|0
1643024700000|2022-01-24 11:45:00|504.73|502.33|504.73|502.33|504.91|502.51|504.73|502.33|0
1643024710000|2022-01-24 11:45:10|504.91|502.51|504.39|501.99|504.91|502.51|504.39|501.99|0
1643024720000|2022-01-24 11:45:20|503.96|501.56|504.56|502.16|504.56|502.16|503.96|501.56|0
1643024730000|2022-01-24 11:45:30|504.73|502.33|503.7|501.3|504.73|502.33|503.7|501.3|0
1643024740000|2022-01-24 11:45:40|503.88|501.48|504.05|501.65|504.05|501.65|503.88|501.48|0
1643024750000|2022-01-24 11:45:50|503.62|501.22|504.05|501.65|504.05|501.65|503.62|501.22|0
1643024760000|2022-01-24 11:46:00|504.39|501.99|504.56|502.16|504.56|502.16|504.22|501.82|0
1643024770000|2022-01-24 11:46:10|504.22|501.82|504.39|501.99|504.39|501.99|504.05|501.65|0
1643024780000|2022-01-24 11:46:20|504.05|501.65|504.48|502.08|504.48|502.08|504.05|501.65|0
1643024790000|2022-01-24 11:46:30|503.62|501.22|503.02|500.62|503.7|501.3|503.02|500.62|0
1643024800000|2022-01-24 11:46:40|501.91|499.51|501.99|499.59|501.99|499.59|501.82|499.42|0
1643024810000|2022-01-24 11:46:50|502.16|499.76|501.31|498.91|502.16|499.76|501.31|498.91|0
1643024820000|2022-01-24 11:47:00|501.74|499.34|501.31|498.91|501.82|499.42|501.31|498.91|0
1643024830000|2022-01-24 11:47:10|501.05|498.65|500.79|498.39|501.14|498.74|500.79|498.39|0
1643024840000|2022-01-24 11:47:20|501.14|498.74|500.71|498.31|501.14|498.74|500.71|498.31|0
1643024850000|2022-01-24 11:47:30|500.96|498.56|501.65|499.25|501.65|499.25|500.96|498.56|0
1643024860000|2022-01-24 11:47:40|501.31|498.91|501.31|498.91|501.4|499|501.31|498.91|0
1643024870000|2022-01-24 11:47:50|501.48|499.08|500.96|498.56|501.48|499.08|500.96|498.56|0
1643024880000|2022-01-24 11:48:00|501.14|498.74|500.96|498.56|501.14|498.74|500.79|498.39|0
1643024890000|2022-01-24 11:48:10|501.14|498.74|501.48|499.08|501.65|499.25|501.14|498.74|0
1643024900000|2022-01-24 11:48:20|501.22|498.82|501.65|499.25|501.65|499.25|501.13|498.73|0
1643024910000|2022-01-24 11:48:30|501.57|499.17|501.22|498.82|501.57|499.17|501.22|498.82|0
1643024920000|2022-01-24 11:48:40|500.79|498.39|500.62|498.22|500.79|498.39|500.62|498.22|0
1643024930000|2022-01-24 11:48:50|500.54|498.14|500.79|498.39|500.79|498.39|500.28|497.88|0
1643024940000|2022-01-24 11:49:00|500.96|498.56|500.62|498.22|501.48|499.08|500.62|498.22|0
1643024950000|2022-01-24 11:49:10|500.45|498.05|500.62|498.22|500.62|498.22|500.45|498.05|0
1643024960000|2022-01-24 11:49:20|500.79|498.39|500.2|497.8|500.79|498.39|500.2|497.8|0
1643024970000|2022-01-24 11:49:30|500.28|497.88|500.62|498.22|500.96|498.56|500.28|497.88|0
1643024980000|2022-01-24 11:49:40|500.45|498.05|500.79|498.39|500.88|498.48|500.45|498.05|0
1643024990000|2022-01-24 11:49:50|501.13|498.73|501.13|498.73|501.31|498.91|501.13|498.73|0
1643025000000|2022-01-24 11:50:00|501.05|498.65|500.79|498.39|501.05|498.65|500.79|498.39|0
1643025010000|2022-01-24 11:50:10|500.62|498.22|500.96|498.56|500.96|498.56|500.62|498.22|0
1643025020000|2022-01-24 11:50:20|500.62|498.22|500.62|498.22|500.79|498.39|500.62|498.22|0
1643025030000|2022-01-24 11:50:30|500.71|498.31|500.71|498.31|500.71|498.31|500.62|498.22|0
1643025040000|2022-01-24 11:50:40|500.62|498.22|500.62|498.22|500.71|498.31|500.62|498.22|0
1643025050000|2022-01-24 11:50:50|500.79|498.39|500.2|497.8|500.79|498.39|500.2|497.8|0
1643025060000|2022-01-24 11:51:00|500.28|497.88|500.28|497.88|500.28|497.88|500.11|497.71|0
1643025070000|2022-01-24 11:51:10|500.45|498.05|500.45|498.05|500.45|498.05|500.45|498.05|0
1643025080000|2022-01-24 11:51:20|500.28|497.88|499.94|497.54|500.28|497.88|499.94|497.54|0
1643025090000|2022-01-24 11:51:30|500.11|497.71|500.28|497.88|501.13|498.73|500.11|497.71|0
1643025100000|2022-01-24 11:51:40|500.37|497.97|500.45|498.05|500.45|498.05|500.37|497.97|0
1643025110000|2022-01-24 11:51:50|500.62|498.22|500.62|498.22|500.62|498.22|500.62|498.22|0
1643025120000|2022-01-24 11:52:00|500.54|498.14|500.11|497.71|500.54|498.14|500.11|497.71|0
1643025130000|2022-01-24 11:52:10|500.28|497.88|500.28|497.88|500.28|497.88|500.28|497.88|0
1643025140000|2022-01-24 11:52:20|500.45|498.05|499.6|497.2|502.84|500.44|499.6|497.2|0
1643025150000|2022-01-24 11:52:30|499.26|496.86|500.85|498.45|500.85|498.45|499.26|496.86|0
1643025160000|2022-01-24 11:52:40|501.19|498.79|501.02|498.62|501.19|498.79|501.02|498.62|0
1643025170000|2022-01-24 11:52:50|500.85|498.45|500.85|498.45|500.85|498.45|500.76|498.36|0
1643025180000|2022-01-24 11:53:00|501.36|498.96|502.56|500.16|502.73|500.33|501.36|498.96|0
1643025190000|2022-01-24 11:53:10|502.3|499.9|502.3|499.9|502.3|499.9|502.3|499.9|0
1643025200000|2022-01-24 11:53:20|501.87|499.47|501.7|499.3|502.04|499.64|501.7|499.3|0
1643025210000|2022-01-24 11:53:30|501.36|498.96|501.45|499.05|501.53|499.13|501.36|498.96|0
1643025220000|2022-01-24 11:53:40|501.36|498.96|500.93|498.53|501.36|498.96|500.93|498.53|0
1643025230000|2022-01-24 11:53:50|501.19|498.79|501.11|498.71|501.19|498.79|501.11|498.71|0
1643025240000|2022-01-24 11:54:00|501.19|498.79|502.13|499.73|502.13|499.73|501.19|498.79|0
1643025250000|2022-01-24 11:54:10|502.04|499.64|502.3|499.9|502.39|499.99|502.04|499.64|0
1643025260000|2022-01-24 11:54:20|502.39|499.99|502.56|500.16|502.56|500.16|502.39|499.99|0
1643025270000|2022-01-24 11:54:30|502.48|500.08|502.04|499.64|502.48|500.08|501.87|499.47|0
1643025280000|2022-01-24 11:54:40|502.21|499.81|502.48|500.08|502.48|500.08|502.21|499.81|0
1643025290000|2022-01-24 11:54:50|502.65|500.25|502.73|500.33|502.73|500.33|502.48|500.08|0
1643025300000|2022-01-24 11:55:00|502.82|500.42|502.9|500.5|502.9|500.5|502.73|500.33|0
1643025310000|2022-01-24 11:55:10|502.65|500.25|502.21|499.81|502.65|500.25|502.21|499.81|0
1643025320000|2022-01-24 11:55:20|501.53|499.13|501.36|498.96|501.53|499.13|501.19|498.79|0
1643025330000|2022-01-24 11:55:30|501.19|498.79|501.53|499.13|501.53|499.13|501.19|498.79|0
1643025340000|2022-01-24 11:55:40|501.87|499.47|501.87|499.47|502.04|499.64|501.87|499.47|0
1643025350000|2022-01-24 11:55:50|502.04|499.64|502.39|499.99|502.39|499.99|502.04|499.64|0
1643025360000|2022-01-24 11:56:00|502.47|500.07|502.39|499.99|502.47|500.07|502.3|499.9|0
1643025370000|2022-01-24 11:56:10|502.56|500.16|503.07|500.67|503.07|500.67|502.56|500.16|0
1643025380000|2022-01-24 11:56:20|502.9|500.5|502.82|500.42|503.07|500.67|502.82|500.42|0
1643025390000|2022-01-24 11:56:30|502.9|500.5|503.16|500.76|503.16|500.76|502.9|500.5|0
1643025400000|2022-01-24 11:56:40|502.99|500.59|502.9|500.5|503.07|500.67|502.9|500.5|0
1643025410000|2022-01-24 11:56:50|503.07|500.67|502.73|500.33|503.07|500.67|502.56|500.16|0
1643025420000|2022-01-24 11:57:00|502.56|500.16|502.47|500.07|502.56|500.16|502.39|499.99|0
1643025430000|2022-01-24 11:57:10|502.73|500.33|502.56|500.16|502.73|500.33|502.56|500.16|0
1643025440000|2022-01-24 11:57:20|502.73|500.33|503.24|500.84|503.24|500.84|502.73|500.33|0
1643025450000|2022-01-24 11:57:30|503.41|501.01|503.24|500.84|503.41|501.01|503.24|500.84|0
1643025460000|2022-01-24 11:57:40|503.33|500.93|502.9|500.5|503.33|500.93|502.9|500.5|0
1643025470000|2022-01-24 11:57:50|503.07|500.67|502.73|500.33|503.07|500.67|502.73|500.33|0
1643025480000|2022-01-24 11:58:00|503.07|500.67|502.39|499.99|503.07|500.67|502.39|499.99|0
1643025490000|2022-01-24 11:58:10|502.47|500.07|502.04|499.64|502.47|500.07|501.96|499.56|0
1643025500000|2022-01-24 11:58:20|501.96|499.56|501.79|499.39|502.04|499.64|501.79|499.39|0
1643025510000|2022-01-24 11:58:30|501.7|499.3|502.56|500.16|502.56|500.16|501.7|499.3|0
1643025520000|2022-01-24 11:58:40|502.73|500.33|502.21|499.81|502.82|500.42|502.21|499.81|0
1643025530000|2022-01-24 11:58:50|502.13|499.73|501.87|499.47|502.13|499.73|501.7|499.3|0
1643025540000|2022-01-24 11:59:00|501.96|499.56|501.53|499.13|501.96|499.56|501.53|499.13|0
1643025550000|2022-01-24 11:59:10|501.87|499.47|501.87|499.47|501.87|499.47|501.87|499.47|0
1643025560000|2022-01-24 11:59:20|501.7|499.3|501.7|499.3|501.79|499.39|501.7|499.3|0
1643025570000|2022-01-24 11:59:30|501.62|499.22|501.36|498.96|501.62|499.22|501.36|498.96|0
1643025580000|2022-01-24 11:59:40|501.7|499.3|501.27|498.87|501.7|499.3|501.19|498.79|0
1643025590000|2022-01-24 11:59:50|501.36|498.96|501.36|498.96|501.36|498.96|501.36|498.96|0
1643025600000|2022-01-24 12:00:00|500.67|498.27|499.65|497.25|500.67|498.27|499.57|497.17|0
1643025610000|2022-01-24 12:00:10|500.08|497.68|501.36|498.96|501.36|498.96|500.08|497.68|0
1643025620000|2022-01-24 12:00:20|501.53|499.13|501.53|499.13|501.53|499.13|501.36|498.96|0
1643025630000|2022-01-24 12:00:30|501.62|499.22|502.21|499.81|502.21|499.81|501.62|499.22|0
1643025640000|2022-01-24 12:00:40|502.38|499.98|502.47|500.07|502.56|500.16|502.38|499.98|0
1643025650000|2022-01-24 12:00:50|503.33|500.93|503.24|500.84|503.33|500.93|503.24|500.84|0
1643025660000|2022-01-24 12:01:00|503.33|500.93|504.1|501.7|504.1|501.7|503.33|500.93|0
1643025670000|2022-01-24 12:01:10|504.7|502.3|505.05|502.65|505.05|502.65|504.7|502.3|0
1643025680000|2022-01-24 12:01:20|504.96|502.56|505.3|502.9|505.3|502.9|504.96|502.56|0
1643025690000|2022-01-24 12:01:30|504.88|502.48|505.47|503.07|505.47|503.07|504.88|502.48|0
1643025700000|2022-01-24 12:01:40|505.3|502.9|505.47|503.07|505.47|503.07|505.3|502.9|0
1643025710000|2022-01-24 12:01:50|505.56|503.16|505.99|503.59|505.99|503.59|505.56|503.16|0
1643025720000|2022-01-24 12:02:00|505.82|503.42|505.65|503.25|505.82|503.42|505.65|503.25|0
1643025730000|2022-01-24 12:02:10|506.08|503.68|506.08|503.68|506.16|503.76|505.99|503.59|0
1643025740000|2022-01-24 12:02:20|505.91|503.51|505.3|502.9|505.91|503.51|505.3|502.9|0
1643025750000|2022-01-24 12:02:30|504.79|502.39|505.3|502.9|505.3|502.9|504.61|502.21|0
1643025760000|2022-01-24 12:02:40|505.22|502.82|505.3|502.9|505.3|502.9|505.13|502.73|0
1643025770000|2022-01-24 12:02:50|505.13|502.73|504.61|502.21|505.13|502.73|504.53|502.13|0
1643025780000|2022-01-24 12:03:00|504.79|502.39|505.05|502.65|505.22|502.82|504.79|502.39|0
1643025790000|2022-01-24 12:03:10|505.3|502.9|505.05|502.65|505.3|502.9|504.79|502.39|0
1643025800000|2022-01-24 12:03:20|505.3|502.9|504.96|502.56|505.3|502.9|504.96|502.56|0
1643025810000|2022-01-24 12:03:30|504.53|502.13|504.96|502.56|504.96|502.56|504.53|502.13|0
1643025820000|2022-01-24 12:03:40|504.79|502.39|504.7|502.3|504.79|502.39|504.7|502.3|0
1643025830000|2022-01-24 12:03:50|505.13|502.73|505.05|502.65|505.47|503.07|505.05|502.65|0
1643025840000|2022-01-24 12:04:00|505.39|502.99|505.3|502.9|505.39|502.99|505.3|502.9|0
1643025850000|2022-01-24 12:04:10|505.22|502.82|505.3|502.9|505.3|502.9|505.13|502.73|0
1643025860000|2022-01-24 12:04:20|505.91|503.51|505.99|503.59|505.99|503.59|505.82|503.42|0
1643025870000|2022-01-24 12:04:30|505.82|503.42|506.77|504.37|506.85|504.45|505.82|503.42|0
1643025880000|2022-01-24 12:04:40|506.68|504.28|506.94|504.54|507.28|504.88|506.68|504.28|0
1643025890000|2022-01-24 12:04:50|506.68|504.28|507.28|504.88|507.28|504.88|506.68|504.28|0
1643025900000|2022-01-24 12:05:00|507.02|504.62|506.68|504.28|507.02|504.62|506.25|503.85|0
1643025910000|2022-01-24 12:05:10|506.85|504.45|506.85|504.45|507.19|504.79|506.85|504.45|0
1643025920000|2022-01-24 12:05:20|506.59|504.19|506.68|504.28|506.85|504.45|506.59|504.19|0
1643025930000|2022-01-24 12:05:30|506.85|504.45|506.59|504.19|506.85|504.45|506.59|504.19|0
1643025940000|2022-01-24 12:05:40|506.33|503.93|506.68|504.28|506.68|504.28|506.33|503.93|0
1643025950000|2022-01-24 12:05:50|506.94|504.54|506.85|504.45|507.02|504.62|506.85|504.45|0
1643025960000|2022-01-24 12:06:00|507.02|504.62|506.68|504.28|507.02|504.62|506.68|504.28|0
1643025970000|2022-01-24 12:06:10|506.5|504.1|505.22|502.82|506.5|504.1|505.22|502.82|0
1643025980000|2022-01-24 12:06:20|505.05|502.65|504.96|502.56|505.13|502.73|504.96|502.56|0
1643025990000|2022-01-24 12:06:30|504.27|501.87|504.44|502.04|504.44|502.04|503.93|501.53|0
1643026000000|2022-01-24 12:06:40|504.36|501.96|504.27|501.87|504.36|501.96|504.27|501.87|0
1643026010000|2022-01-24 12:06:50|504.61|502.21|504.61|502.21|504.78|502.38|504.61|502.21|0
1643026020000|2022-01-24 12:07:00|504.78|502.38|504.78|502.38|504.96|502.56|504.78|502.38|0
1643026030000|2022-01-24 12:07:10|505.47|503.07|505.82|503.42|505.82|503.42|505.47|503.07|0
1643026040000|2022-01-24 12:07:20|505.64|503.24|506.25|503.85|506.33|503.93|505.64|503.24|0
1643026050000|2022-01-24 12:07:30|506.33|503.93|507.36|504.96|507.36|504.96|506.33|503.93|0
1643026060000|2022-01-24 12:07:40|508.32|505.92|509.01|506.61|509.01|506.61|508.32|505.92|0
1643026070000|2022-01-24 12:07:50|508.23|505.83|508.23|505.83|508.23|505.83|508.23|505.83|0
1643026080000|2022-01-24 12:08:00|508.74|506.34|508.49|506.09|508.74|506.34|508.49|506.09|0
1643026090000|2022-01-24 12:08:10|508.05|505.65|505.62|503.22|508.05|505.65|505.62|503.22|0
1643026100000|2022-01-24 12:08:20|505.79|503.39|506.31|503.91|506.31|503.91|505.79|503.39|0
1643026110000|2022-01-24 12:08:30|506.48|504.08|508.06|505.66|508.06|505.66|506.31|503.91|0
1643026120000|2022-01-24 12:08:40|507.54|505.14|507.71|505.31|507.71|505.31|507.54|505.14|0
1643026130000|2022-01-24 12:08:50|507.37|504.97|507.37|504.97|507.54|505.14|507.37|504.97|0
1643026140000|2022-01-24 12:09:00|507.54|505.14|506.85|504.45|507.54|505.14|506.85|504.45|0
1643026150000|2022-01-24 12:09:10|506.68|504.28|506.68|504.28|507.2|504.8|506.68|504.28|0
1643026160000|2022-01-24 12:09:20|506.51|504.11|506.68|504.28|506.85|504.45|506.51|504.11|0
1643026170000|2022-01-24 12:09:30|506.85|504.45|507.71|505.31|507.71|505.31|506.85|504.45|0
1643026180000|2022-01-24 12:09:40|507.37|504.97|507.19|504.79|507.37|504.97|507.19|504.79|0
1643026190000|2022-01-24 12:09:50|507.37|504.97|507.19|504.79|507.46|505.06|507.02|504.62|0
1643026200000|2022-01-24 12:10:00|506.85|504.45|506.5|504.1|507.28|504.88|506.5|504.1|0
1643026210000|2022-01-24 12:10:10|506.16|503.76|505.99|503.59|506.16|503.76|505.99|503.59|0
1643026220000|2022-01-24 12:10:20|505.91|503.51|505.64|503.24|505.91|503.51|505.64|503.24|0
1643026230000|2022-01-24 12:10:30|505.47|503.07|505.82|503.42|505.82|503.42|505.47|503.07|0
1643026240000|2022-01-24 12:10:40|505.99|503.59|506.68|504.28|506.85|504.45|505.99|503.59|0
1643026250000|2022-01-24 12:10:50|506.16|503.76|506.42|504.02|506.42|504.02|506.16|503.76|0
1643026260000|2022-01-24 12:11:00|506.59|504.19|507.19|504.79|507.19|504.79|506.59|504.19|0
1643026270000|2022-01-24 12:11:10|507.02|504.62|507.37|504.97|507.37|504.97|507.02|504.62|0
1643026280000|2022-01-24 12:11:20|507.54|505.14|507.37|504.97|507.54|505.14|507.37|504.97|0
1643026290000|2022-01-24 12:11:30|507.54|505.14|507.88|505.48|507.88|505.48|507.54|505.14|0
1643026300000|2022-01-24 12:11:40|508.4|506|507.88|505.48|508.4|506|507.88|505.48|0
1643026310000|2022-01-24 12:11:50|507.97|505.57|507.54|505.14|507.97|505.57|507.54|505.14|0
1643026320000|2022-01-24 12:12:00|507.71|505.31|507.37|504.97|508.06|505.66|507.37|504.97|0
1643026330000|2022-01-24 12:12:10|507.28|504.88|507.97|505.57|507.97|505.57|507.28|504.88|0
1643026340000|2022-01-24 12:12:20|508.4|506|508.23|505.83|508.58|506.18|508.23|505.83|0
1643026350000|2022-01-24 12:12:30|508.58|506.18|508.58|506.18|508.75|506.35|508.58|506.18|0
1643026360000|2022-01-24 12:12:40|507.8|505.4|507.54|505.14|508.15|505.75|507.54|505.14|0
1643026370000|2022-01-24 12:12:50|507.63|505.23|508.23|505.83|508.23|505.83|507.63|505.23|0
1643026380000|2022-01-24 12:13:00|508.06|505.66|507.8|505.4|508.06|505.66|507.71|505.31|0
1643026390000|2022-01-24 12:13:10|507.71|505.31|507.54|505.14|507.71|505.31|507.54|505.14|0
1643026400000|2022-01-24 12:13:20|507.37|504.97|508.06|505.66|508.06|505.66|507.37|504.97|0
1643026410000|2022-01-24 12:13:30|507.88|505.48|507.71|505.31|507.88|505.48|507.54|505.14|0
1643026420000|2022-01-24 12:13:40|507.88|505.48|507.88|505.48|508.06|505.66|507.88|505.48|0
1643026430000|2022-01-24 12:13:50|508.15|505.75|508.23|505.83|508.23|505.83|508.06|505.66|0
1643026440000|2022-01-24 12:14:00|508.4|506|508.57|506.17|508.75|506.35|508.4|506|0
1643026450000|2022-01-24 12:14:10|508.66|506.26|507.71|505.31|508.75|506.35|507.71|505.31|0
1643026460000|2022-01-24 12:14:20|507.54|505.14|507.19|504.79|507.54|505.14|507.19|504.79|0
1643026470000|2022-01-24 12:14:30|506.85|504.45|506.85|504.45|506.85|504.45|506.68|504.28|0
1643026480000|2022-01-24 12:14:40|506.77|504.37|507.19|504.79|507.19|504.79|506.77|504.37|0
1643026490000|2022-01-24 12:14:50|507.28|504.88|507.37|504.97|507.37|504.97|507.19|504.79|0
1643026500000|2022-01-24 12:15:00|507.19|504.79|505.99|503.59|507.37|504.97|505.99|503.59|0
1643026510000|2022-01-24 12:15:10|505.64|503.24|504.87|502.47|505.64|503.24|504.87|502.47|0
1643026520000|2022-01-24 12:15:20|504.53|502.13|504.35|501.95|504.95|502.55|504.35|501.95|0
1643026530000|2022-01-24 12:15:30|504.78|502.38|505.47|503.07|505.47|503.07|504.78|502.38|0
1643026540000|2022-01-24 12:15:40|506.08|503.68|506.42|504.02|506.5|504.1|506.08|503.68|0
1643026550000|2022-01-24 12:15:50|506.5|504.1|505.64|503.24|506.5|504.1|505.64|503.24|0
1643026560000|2022-01-24 12:16:00|505.99|503.59|506.16|503.76|506.33|503.93|505.99|503.59|0
1643026570000|2022-01-24 12:16:10|505.64|503.24|505.81|503.41|505.81|503.41|505.64|503.24|0
1643026580000|2022-01-24 12:16:20|505.73|503.33|505.64|503.24|505.73|503.33|505.47|503.07|0
1643026590000|2022-01-24 12:16:30|505.3|502.9|505.64|503.24|505.64|503.24|505.3|502.9|0
1643026600000|2022-01-24 12:16:40|505.47|503.07|505.47|503.07|505.64|503.24|505.47|503.07|0
1643026610000|2022-01-24 12:16:50|505.3|502.9|504.95|502.55|505.3|502.9|504.95|502.55|0
1643026620000|2022-01-24 12:17:00|505.12|502.72|505.12|502.72|505.12|502.72|504.95|502.55|0
1643026630000|2022-01-24 12:17:10|505.3|502.9|505.21|502.81|505.3|502.9|505.12|502.72|0
1643026640000|2022-01-24 12:17:20|505.64|503.24|505.99|503.59|505.99|503.59|505.64|503.24|0
1643026650000|2022-01-24 12:17:30|506.16|503.76|505.99|503.59|506.16|503.76|505.99|503.59|0
1643026660000|2022-01-24 12:17:40|506.16|503.76|506.33|503.93|506.5|504.1|506.16|503.76|0
1643026670000|2022-01-24 12:17:50|506.16|503.76|505.81|503.41|506.16|503.76|505.81|503.41|0
1643026680000|2022-01-24 12:18:00|506.5|504.1|507.36|504.96|507.54|505.14|506.5|504.1|0
1643026690000|2022-01-24 12:18:10|507.97|505.57|507.19|504.79|507.97|505.57|507.19|504.79|0
1643026700000|2022-01-24 12:18:20|507.11|504.71|507.36|504.96|507.36|504.96|507.11|504.71|0
1643026710000|2022-01-24 12:18:30|507.54|505.14|507.97|505.57|508.05|505.65|507.54|505.14|0
1643026720000|2022-01-24 12:18:40|507.88|505.48|507.88|505.48|507.88|505.48|507.71|505.31|0
1643026730000|2022-01-24 12:18:50|507.8|505.4|507.71|505.31|508.05|505.65|507.54|505.14|0
1643026740000|2022-01-24 12:19:00|507.54|505.14|506.67|504.27|507.88|505.48|506.67|504.27|0
1643026750000|2022-01-24 12:19:10|507.02|504.62|507.19|504.79|507.19|504.79|507.02|504.62|0
1643026760000|2022-01-24 12:19:20|507.54|505.14|507.19|504.79|507.54|505.14|507.19|504.79|0
1643026770000|2022-01-24 12:19:30|507.28|504.88|507.02|504.62|507.36|504.96|507.02|504.62|0
1643026780000|2022-01-24 12:19:40|506.5|504.1|506.25|503.85|506.5|504.1|506.25|503.85|0
1643026790000|2022-01-24 12:19:50|506.33|503.93|506.94|504.54|507.02|504.62|506.33|503.93|0
1643026800000|2022-01-24 12:20:00|507.02|504.62|507.71|505.31|507.71|505.31|507.02|504.62|0
1643026810000|2022-01-24 12:20:10|507.54|505.14|507.63|505.23|507.63|505.23|507.54|505.14|0
1643026820000|2022-01-24 12:20:20|507.8|505.4|507.54|505.14|508.05|505.65|507.36|504.96|0
1643026830000|2022-01-24 12:20:30|507.71|505.31|508.14|505.74|508.14|505.74|507.71|505.31|0
1643026840000|2022-01-24 12:20:40|508.05|505.65|507.88|505.48|508.05|505.65|507.88|505.48|0
1643026850000|2022-01-24 12:20:50|508.05|505.65|508.23|505.83|508.4|506|508.05|505.65|0
1643026860000|2022-01-24 12:21:00|508.4|506|508.49|506.09|508.49|506.09|508.4|506|0
1643026870000|2022-01-24 12:21:10|509.09|506.69|509.09|506.69|509.09|506.69|508.75|506.35|0
1643026880000|2022-01-24 12:21:20|509.26|506.86|509.26|506.86|509.26|506.86|509.09|506.69|0
1643026890000|2022-01-24 12:21:30|509.61|507.21|510.74|508.34|510.74|508.34|509.61|507.21|0
1643026900000|2022-01-24 12:21:40|509.96|507.56|510.82|508.42|510.82|508.42|509.96|507.56|0
1643026910000|2022-01-24 12:21:50|510.65|508.25|510.82|508.42|510.82|508.42|510.65|508.25|0
1643026920000|2022-01-24 12:22:00|510.74|508.34|510.47|508.07|510.74|508.34|510.05|507.65|0
1643026930000|2022-01-24 12:22:10|510.65|508.25|510.65|508.25|510.82|508.42|510.65|508.25|0
1643026940000|2022-01-24 12:22:20|510.47|508.07|509.96|507.56|510.47|508.07|509.78|507.38|0
1643026950000|2022-01-24 12:22:30|510.13|507.73|509.26|506.86|510.13|507.73|509.26|506.86|0
1643026960000|2022-01-24 12:22:40|509.44|507.04|509.96|507.56|509.96|507.56|509.44|507.04|0
1643026970000|2022-01-24 12:22:50|510.3|507.9|509.78|507.38|510.3|507.9|509.78|507.38|0
1643026980000|2022-01-24 12:23:00|509.96|507.56|509.44|507.04|509.96|507.56|509.44|507.04|0
1643026990000|2022-01-24 12:23:10|509.26|506.86|509.26|506.86|509.26|506.86|509.26|506.86|0
1643027000000|2022-01-24 12:23:20|509.09|506.69|508.92|506.52|509.09|506.69|508.92|506.52|0
1643027010000|2022-01-24 12:23:30|508.74|506.34|509.26|506.86|509.26|506.86|508.74|506.34|0
1643027020000|2022-01-24 12:23:40|509.18|506.78|509.61|507.21|509.61|507.21|509.18|506.78|0
1643027030000|2022-01-24 12:23:50|509.95|507.55|510.3|507.9|510.3|507.9|509.95|507.55|0
1643027040000|2022-01-24 12:24:00|510.47|508.07|510.56|508.16|510.56|508.16|510.47|508.07|0
1643027050000|2022-01-24 12:24:10|510.65|508.25|510.65|508.25|510.65|508.25|510.47|508.07|0
1643027060000|2022-01-24 12:24:20|510.47|508.07|510.91|508.51|510.91|508.51|510.47|508.07|0
1643027070000|2022-01-24 12:24:30|510.3|507.9|509.78|507.38|510.3|507.9|509.61|507.21|0
1643027080000|2022-01-24 12:24:40|509.44|507.04|509.09|506.69|509.44|507.04|509.09|506.69|0
1643027090000|2022-01-24 12:24:50|508.74|506.34|507.71|505.31|508.74|506.34|507.71|505.31|0
1643027100000|2022-01-24 12:25:00|507.53|505.13|507.02|504.62|507.53|505.13|507.02|504.62|0
1643027110000|2022-01-24 12:25:10|506.67|504.27|505.12|502.72|506.67|504.27|505.12|502.72|0
1643027120000|2022-01-24 12:25:20|505.21|502.81|506.33|503.93|506.33|503.93|505.21|502.81|0
1643027130000|2022-01-24 12:25:30|506.5|504.1|506.33|503.93|506.5|504.1|506.33|503.93|0
1643027140000|2022-01-24 12:25:40|505.64|503.24|505.9|503.5|505.9|503.5|505.64|503.24|0
1643027150000|2022-01-24 12:25:50|506.42|504.02|506.15|503.75|506.42|504.02|506.15|503.75|0
1643027160000|2022-01-24 12:26:00|505.64|503.24|505.47|503.07|505.64|503.24|505.47|503.07|0
1643027170000|2022-01-24 12:26:10|505.64|503.24|505.9|503.5|505.9|503.5|505.64|503.24|0
1643027180000|2022-01-24 12:26:20|505.81|503.41|506.33|503.93|506.5|504.1|505.64|503.24|0
1643027190000|2022-01-24 12:26:30|505.98|503.58|505.9|503.5|505.98|503.58|505.81|503.41|0
1643027200000|2022-01-24 12:26:40|505.81|503.41|506.15|503.75|506.15|503.75|505.81|503.41|0
1643027210000|2022-01-24 12:26:50|506.24|503.84|506.76|504.36|506.93|504.53|506.24|503.84|0
1643027220000|2022-01-24 12:27:00|506.84|504.44|507.62|505.22|507.62|505.22|506.84|504.44|0
1643027230000|2022-01-24 12:27:10|507.71|505.31|507.97|505.57|507.97|505.57|507.71|505.31|0
1643027240000|2022-01-24 12:27:20|507.36|504.96|507.36|504.96|507.53|505.13|507.36|504.96|0
1643027250000|2022-01-24 12:27:30|507.53|505.13|507.36|504.96|507.71|505.31|507.36|504.96|0
1643027260000|2022-01-24 12:27:40|506.84|504.44|506.59|504.19|507.36|504.96|506.59|504.19|0
1643027270000|2022-01-24 12:27:50|506.93|504.53|507.36|504.96|507.36|504.96|506.93|504.53|0
1643027280000|2022-01-24 12:28:00|507.19|504.79|507.36|504.96|507.36|504.96|507.02|504.62|0
1643027290000|2022-01-24 12:28:10|507.28|504.88|507.02|504.62|507.28|504.88|507.02|504.62|0
1643027300000|2022-01-24 12:28:20|506.5|504.1|506.15|503.75|506.5|504.1|506.15|503.75|0
1643027310000|2022-01-24 12:28:30|505.81|503.41|505.47|503.07|505.81|503.41|505.29|502.89|0
1643027320000|2022-01-24 12:28:40|505.29|502.89|505.21|502.81|505.38|502.98|505.12|502.72|0
1643027330000|2022-01-24 12:28:50|505.46|503.06|505.98|503.58|505.98|503.58|505.46|503.06|0
1643027340000|2022-01-24 12:29:00|506.15|503.75|506.15|503.75|506.33|503.93|506.15|503.75|0
1643027350000|2022-01-24 12:29:10|506.07|503.67|506.67|504.27|506.67|504.27|506.07|503.67|0
1643027360000|2022-01-24 12:29:20|506.84|504.44|507.28|504.88|507.28|504.88|506.84|504.44|0
1643027370000|2022-01-24 12:29:30|507.36|504.96|506.76|504.36|507.36|504.96|506.67|504.27|0
1643027380000|2022-01-24 12:29:40|506.59|504.19|507.02|504.62|507.02|504.62|506.59|504.19|0
1643027390000|2022-01-24 12:29:50|506.84|504.44|507.28|504.88|507.28|504.88|506.84|504.44|0
1643027400000|2022-01-24 12:30:00|507.53|505.13|507.62|505.22|507.62|505.22|507.19|504.79|0
1643027410000|2022-01-24 12:30:10|507.53|505.13|507.28|504.88|507.53|505.13|507.28|504.88|0
1643027420000|2022-01-24 12:30:20|507.19|504.79|505.9|503.5|507.19|504.79|505.81|503.41|0
1643027430000|2022-01-24 12:30:30|505.98|503.58|506.15|503.75|506.15|503.75|505.98|503.58|0
1643027440000|2022-01-24 12:30:40|506.33|503.93|506.5|504.1|506.84|504.44|506.33|503.93|0
1643027450000|2022-01-24 12:30:50|506.33|503.93|505.81|503.41|506.33|503.93|505.81|503.41|0
1643027460000|2022-01-24 12:31:00|505.98|503.58|505.98|503.58|506.15|503.75|505.98|503.58|0
1643027470000|2022-01-24 12:31:10|505.73|503.33|505.12|502.72|505.73|503.33|505.12|502.72|0
1643027480000|2022-01-24 12:31:20|504.95|502.55|505.12|502.72|505.12|502.72|504.78|502.38|0
1643027490000|2022-01-24 12:31:30|505.46|503.06|505.98|503.58|505.98|503.58|505.46|503.06|0
1643027500000|2022-01-24 12:31:40|505.81|503.41|506.15|503.75|506.15|503.75|505.81|503.41|0
1643027510000|2022-01-24 12:31:50|505.98|503.58|505.98|503.58|506.15|503.75|505.98|503.58|0
1643027520000|2022-01-24 12:32:00|506.07|503.67|506.67|504.27|506.67|504.27|506.07|503.67|0
1643027530000|2022-01-24 12:32:10|506.84|504.44|506.5|504.1|506.93|504.53|506.5|504.1|0
1643027540000|2022-01-24 12:32:20|506.84|504.44|507.36|504.96|507.36|504.96|506.84|504.44|0
1643027550000|2022-01-24 12:32:30|507.7|505.3|507.88|505.48|507.97|505.57|507.7|505.3|0
1643027560000|2022-01-24 12:32:40|507.36|504.96|507.45|505.05|507.45|505.05|507.36|504.96|0
1643027570000|2022-01-24 12:32:50|507.79|505.39|507.53|505.13|508.05|505.65|507.53|505.13|0
1643027580000|2022-01-24 12:33:00|507.45|505.05|507.19|504.79|507.62|505.22|507.19|504.79|0
1643027590000|2022-01-24 12:33:10|507.36|504.96|507.53|505.13|507.53|505.13|507.36|504.96|0
1643027600000|2022-01-24 12:33:20|507.36|504.96|507.7|505.3|507.88|505.48|507.36|504.96|0
1643027610000|2022-01-24 12:33:30|507.53|505.13|507.53|505.13|507.53|505.13|507.45|505.05|0
1643027620000|2022-01-24 12:33:40|507.62|505.22|508.05|505.65|508.05|505.65|507.62|505.22|0
1643027630000|2022-01-24 12:33:50|508.22|505.82|509.43|507.03|509.61|507.21|508.22|505.82|0
1643027640000|2022-01-24 12:34:00|509.35|506.95|509.52|507.12|509.78|507.38|509.26|506.86|0
1643027650000|2022-01-24 12:34:10|509.35|506.95|510.04|507.64|510.04|507.64|509.35|506.95|0
1643027660000|2022-01-24 12:34:20|510.47|508.07|510.82|508.42|510.82|508.42|510.47|508.07|0
1643027670000|2022-01-24 12:34:30|511.16|508.76|510.99|508.59|511.16|508.76|510.82|508.42|0
1643027680000|2022-01-24 12:34:40|510.91|508.51|511.16|508.76|511.16|508.76|510.82|508.42|0
1643027700000|2022-01-24 12:35:00|510.99|508.59|509.95|507.55|510.99|508.59|509.78|507.38|0
1643027710000|2022-01-24 12:35:10|509.6|507.2|509.6|507.2|509.6|507.2|509.43|507.03|0
1643027720000|2022-01-24 12:35:20|509.43|507.03|510.12|507.72|510.3|507.9|509.43|507.03|0
1643027730000|2022-01-24 12:35:30|510.21|507.81|510.47|508.07|510.47|508.07|510.12|507.72|0
1643027740000|2022-01-24 12:35:40|509.43|507.03|508.74|506.34|509.43|507.03|508.57|506.17|0
1643027750000|2022-01-24 12:35:50|508.83|506.43|509.09|506.69|509.09|506.69|508.83|506.43|0
1643027760000|2022-01-24 12:36:00|509.43|507.03|510.3|507.9|510.47|508.07|509.43|507.03|0
1643027770000|2022-01-24 12:36:10|510.12|507.72|510.12|507.72|510.47|508.07|510.12|507.72|0
1643027780000|2022-01-24 12:36:20|510.82|508.42|510.3|507.9|510.82|508.42|510.3|507.9|0
1643027790000|2022-01-24 12:36:30|510.47|508.07|510.12|507.72|510.47|508.07|510.12|507.72|0
1643027800000|2022-01-24 12:36:40|509.78|507.38|510.56|508.16|510.56|508.16|509.78|507.38|0
1643027810000|2022-01-24 12:36:50|510.64|508.24|511.34|508.94|511.34|508.94|510.64|508.24|0
1643027820000|2022-01-24 12:37:00|511.16|508.76|510.64|508.24|511.16|508.76|510.56|508.16|0
1643027830000|2022-01-24 12:37:10|510.82|508.42|510.99|508.59|510.99|508.59|510.64|508.24|0
1643027840000|2022-01-24 12:37:20|510.64|508.24|510.47|508.07|510.64|508.24|510.3|507.9|0
1643027850000|2022-01-24 12:37:30|510.64|508.24|510.64|508.24|510.64|508.24|510.64|508.24|0
1643027860000|2022-01-24 12:37:40|510.91|508.51|510.99|508.59|510.99|508.59|510.82|508.42|0
1643027870000|2022-01-24 12:37:50|510.82|508.42|510.64|508.24|510.99|508.59|510.47|508.07|0
1643027880000|2022-01-24 12:38:00|510.39|507.99|510.3|507.9|510.39|507.99|509.95|507.55|0
1643027890000|2022-01-24 12:38:10|510.12|507.72|509.78|507.38|510.12|507.72|509.78|507.38|0
1643027900000|2022-01-24 12:38:20|510.3|507.9|510.82|508.42|510.82|508.42|510.3|507.9|0
1643027910000|2022-01-24 12:38:30|510.99|508.59|510.99|508.59|510.99|508.59|510.99|508.59|0
1643027920000|2022-01-24 12:38:40|511.34|508.94|511.68|509.28|511.68|509.28|511.34|508.94|0
1643027930000|2022-01-24 12:38:50|511.16|508.76|510.64|508.24|511.16|508.76|510.64|508.24|0
1643027940000|2022-01-24 12:39:00|510.47|508.07|510.3|507.9|510.64|508.24|510.3|507.9|0
1643027950000|2022-01-24 12:39:10|510.47|508.07|510.12|507.72|510.47|508.07|510.12|507.72|0
1643027960000|2022-01-24 12:39:20|510.47|508.07|510.47|508.07|510.64|508.24|510.47|508.07|0
1643027970000|2022-01-24 12:39:30|510.82|508.42|511.34|508.94|511.34|508.94|510.82|508.42|0
1643027980000|2022-01-24 12:39:40|511.25|508.85|511.51|509.11|511.51|509.11|511.16|508.76|0
1643027990000|2022-01-24 12:39:50|511.68|509.28|510.99|508.59|511.68|509.28|510.99|508.59|0
1643028000000|2022-01-24 12:40:00|510.82|508.42|510.82|508.42|510.91|508.51|510.64|508.24|0
1643028010000|2022-01-24 12:40:10|511.16|508.76|511.16|508.76|511.25|508.85|511.16|508.76|0
1643028020000|2022-01-24 12:40:20|510.82|508.42|510.99|508.59|510.99|508.59|510.64|508.24|0
1643028030000|2022-01-24 12:40:30|511.16|508.76|510.81|508.41|511.16|508.76|510.81|508.41|0
1643028040000|2022-01-24 12:40:40|510.99|508.59|511.51|509.11|511.51|509.11|510.99|508.59|0
1643028050000|2022-01-24 12:40:50|511.33|508.93|511.33|508.93|511.51|509.11|511.33|508.93|0
1643028060000|2022-01-24 12:41:00|511.51|509.11|511.42|509.02|511.51|509.11|511.42|509.02|0
1643028070000|2022-01-24 12:41:10|511.51|509.11|511.16|508.76|511.68|509.28|511.16|508.76|0
1643028080000|2022-01-24 12:41:20|511.33|508.93|511.33|508.93|511.85|509.45|511.33|508.93|0
1643028090000|2022-01-24 12:41:30|511.68|509.28|512.38|509.98|512.38|509.98|511.68|509.28|0
1643028100000|2022-01-24 12:41:40|512.2|509.8|512.12|509.72|512.2|509.8|511.94|509.54|0
1643028110000|2022-01-24 12:41:50|512.03|509.63|512.37|509.97|512.37|509.97|511.85|509.45|0
1643028120000|2022-01-24 12:42:00|512.2|509.8|512.37|509.97|512.55|510.15|512.12|509.72|0
1643028130000|2022-01-24 12:42:10|512.2|509.8|512.2|509.8|512.2|509.8|512.03|509.63|0
1643028140000|2022-01-24 12:42:20|512.29|509.89|512.72|510.32|512.72|510.32|512.12|509.72|0
1643028150000|2022-01-24 12:42:30|512.9|510.5|512.2|509.8|512.9|510.5|511.85|509.45|0
1643028160000|2022-01-24 12:42:40|512.37|509.97|513.42|511.02|513.42|511.02|512.37|509.97|0
1643028170000|2022-01-24 12:42:50|513.24|510.84|512.9|510.5|513.24|510.84|512.9|510.5|0
1643028180000|2022-01-24 12:43:00|512.55|510.15|512.9|510.5|512.9|510.5|512.55|510.15|0
1643028190000|2022-01-24 12:43:10|513.07|510.67|513.07|510.67|513.07|510.67|512.9|510.5|0
1643028200000|2022-01-24 12:43:20|512.72|510.32|512.9|510.5|512.9|510.5|512.55|510.15|0
1643028210000|2022-01-24 12:43:30|512.99|510.59|512.9|510.5|512.99|510.59|512.72|510.32|0
1643028220000|2022-01-24 12:43:40|513.59|511.19|513.07|510.67|513.59|511.19|513.07|510.67|0
1643028230000|2022-01-24 12:43:50|513.16|510.76|513.16|510.76|513.16|510.76|513.07|510.67|0
1643028240000|2022-01-24 12:44:00|513.07|510.67|512.89|510.49|513.07|510.67|512.89|510.49|0
1643028250000|2022-01-24 12:44:10|513.07|510.67|513.07|510.67|513.24|510.84|513.07|510.67|0
1643028260000|2022-01-24 12:44:20|513.24|510.84|513.76|511.36|513.76|511.36|513.24|510.84|0
1643028270000|2022-01-24 12:44:30|513.42|511.02|513.59|511.19|513.59|511.19|513.42|511.02|0
1643028280000|2022-01-24 12:44:40|513.76|511.36|513.76|511.36|513.76|511.36|513.76|511.36|0
1643028290000|2022-01-24 12:44:50|514.11|511.71|514.63|512.23|514.63|512.23|514.11|511.71|0
1643028300000|2022-01-24 12:45:00|514.46|512.06|513.76|511.36|514.46|512.06|513.68|511.28|0
1643028310000|2022-01-24 12:45:10|513.24|510.84|513.07|510.67|513.42|511.02|513.07|510.67|0
1643028320000|2022-01-24 12:45:20|512.89|510.49|512.55|510.15|512.89|510.49|512.55|510.15|0
1643028330000|2022-01-24 12:45:30|512.72|510.32|513.76|511.36|513.76|511.36|512.72|510.32|0
1643028340000|2022-01-24 12:45:40|513.59|511.19|513.94|511.54|513.94|511.54|513.59|511.19|0
1643028350000|2022-01-24 12:45:50|513.76|511.36|513.68|511.28|513.76|511.36|513.59|511.19|0
1643028360000|2022-01-24 12:46:00|513.59|511.19|512.72|510.32|513.59|511.19|512.72|510.32|0
1643028370000|2022-01-24 12:46:10|512.89|510.49|512.89|510.49|513.07|510.67|512.64|510.24|0
1643028380000|2022-01-24 12:46:20|512.55|510.15|512.55|510.15|512.55|510.15|512.37|509.97|0
1643028390000|2022-01-24 12:46:30|512.37|509.97|512.55|510.15|512.55|510.15|512.37|509.97|0
1643028400000|2022-01-24 12:46:40|512.72|510.32|512.72|510.32|512.89|510.49|512.72|510.32|0
1643028410000|2022-01-24 12:46:50|512.89|510.49|512.37|509.97|512.89|510.49|512.37|509.97|0
1643028420000|2022-01-24 12:47:00|512.2|509.8|512.12|509.72|512.2|509.8|511.68|509.28|0
1643028430000|2022-01-24 12:47:10|512.03|509.63|512.03|509.63|512.03|509.63|511.85|509.45|0
1643028440000|2022-01-24 12:47:20|511.85|509.45|511.33|508.93|512.03|509.63|511.33|508.93|0
1643028450000|2022-01-24 12:47:30|511.16|508.76|511.08|508.68|511.16|508.76|511.08|508.68|0
1643028460000|2022-01-24 12:47:40|510.99|508.59|510.99|508.59|510.99|508.59|510.81|508.41|0
1643028470000|2022-01-24 12:47:50|510.64|508.24|510.9|508.5|510.99|508.59|510.64|508.24|0
1643028480000|2022-01-24 12:48:00|510.99|508.59|510.81|508.41|510.99|508.59|510.73|508.33|0
1643028500000|2022-01-24 12:48:20|510.99|508.59|511.16|508.76|511.16|508.76|510.81|508.41|0
1643028510000|2022-01-24 12:48:30|510.81|508.41|511.16|508.76|511.16|508.76|510.81|508.41|0
1643028520000|2022-01-24 12:48:40|511.33|508.93|511.85|509.45|511.85|509.45|511.16|508.76|0
1643028530000|2022-01-24 12:48:50|512.03|509.63|512.37|509.97|512.37|509.97|511.85|509.45|0
1643028540000|2022-01-24 12:49:00|512.2|509.8|512.2|509.8|512.37|509.97|512.03|509.63|0
1643028550000|2022-01-24 12:49:10|512.37|509.97|512.46|510.06|512.55|510.15|512.29|509.89|0
1643028560000|2022-01-24 12:49:20|512.55|510.15|513.24|510.84|513.24|510.84|512.55|510.15|0
1643028570000|2022-01-24 12:49:30|513.41|511.01|513.41|511.01|513.76|511.36|513.41|511.01|0
1643028580000|2022-01-24 12:49:40|513.5|511.1|513.85|511.45|513.85|511.45|513.41|511.01|0
1643028590000|2022-01-24 12:49:50|513.76|511.36|513.07|510.67|513.76|511.36|513.07|510.67|0
1643028600000|2022-01-24 12:50:00|512.89|510.49|513.07|510.67|513.07|510.67|512.72|510.32|0
1643028610000|2022-01-24 12:50:10|513.59|511.19|513.94|511.54|513.94|511.54|513.59|511.19|0
1643028620000|2022-01-24 12:50:20|514.11|511.71|513.59|511.19|514.11|511.71|513.59|511.19|0
1643028630000|2022-01-24 12:50:30|513.94|511.54|514.28|511.88|514.28|511.88|513.94|511.54|0
1643028640000|2022-01-24 12:50:40|514.11|511.71|514.2|511.8|514.28|511.88|514.11|511.71|0
1643028650000|2022-01-24 12:50:50|514.28|511.88|514.46|512.06|514.46|512.06|514.28|511.88|0
1643028660000|2022-01-24 12:51:00|514.63|512.23|514.46|512.06|514.8|512.4|514.46|512.06|0
1643028670000|2022-01-24 12:51:10|514.28|511.88|514.46|512.06|514.55|512.15|514.28|511.88|0
1643028680000|2022-01-24 12:51:20|514.63|512.23|514.55|512.15|514.8|512.4|514.55|512.15|0
1643028690000|2022-01-24 12:51:30|514.46|512.06|514.63|512.23|514.63|512.23|514.46|512.06|0
1643028700000|2022-01-24 12:51:40|514.46|512.06|514.03|511.63|514.46|512.06|514.03|511.63|0
1643028710000|2022-01-24 12:51:50|514.2|511.8|514.28|511.88|514.46|512.06|514.2|511.8|0
1643028720000|2022-01-24 12:52:00|514.8|512.4|515.33|512.93|515.33|512.93|514.8|512.4|0
1643028730000|2022-01-24 12:52:10|515.5|513.1|514.46|512.06|515.5|513.1|514.46|512.06|0
1643028740000|2022-01-24 12:52:20|514.8|512.4|514.63|512.23|514.8|512.4|514.63|512.23|0
1643028750000|2022-01-24 12:52:30|514.28|511.88|513.59|511.19|514.28|511.88|513.59|511.19|0
1643028760000|2022-01-24 12:52:40|514.28|511.88|513.93|511.53|514.28|511.88|513.76|511.36|0
1643028770000|2022-01-24 12:52:50|514.11|511.71|514.11|511.71|514.28|511.88|514.11|511.71|0
1643028780000|2022-01-24 12:53:00|514.28|511.88|514.46|512.06|514.46|512.06|514.28|511.88|0
1643028790000|2022-01-24 12:53:10|514.63|512.23|514.63|512.23|514.63|512.23|514.63|512.23|0
1643028800000|2022-01-24 12:53:20|514.55|512.15|514.63|512.23|514.63|512.23|514.55|512.15|0
1643028810000|2022-01-24 12:53:30|514.98|512.58|515.07|512.67|515.07|512.67|514.98|512.58|0
1643028820000|2022-01-24 12:53:40|515.33|512.93|514.8|512.4|515.33|512.93|514.8|512.4|0
1643028830000|2022-01-24 12:53:50|514.98|512.58|515.15|512.75|515.15|512.75|514.98|512.58|0
1643028840000|2022-01-24 12:54:00|515.24|512.84|514.8|512.4|515.24|512.84|514.8|512.4|0
1643028850000|2022-01-24 12:54:10|514.28|511.88|514.11|511.71|514.28|511.88|514.11|511.71|0
1643028860000|2022-01-24 12:54:20|514.28|511.88|513.76|511.36|514.28|511.88|513.76|511.36|0
1643028870000|2022-01-24 12:54:30|513.59|511.19|513.24|510.84|513.59|511.19|513.24|510.84|0
1643028880000|2022-01-24 12:54:40|513.07|510.67|513.41|511.01|513.41|511.01|513.07|510.67|0
1643028890000|2022-01-24 12:54:50|513.76|511.36|513.33|510.93|513.76|511.36|513.33|510.93|0
1643028900000|2022-01-24 12:55:00|512.72|510.32|512.89|510.49|513.06|510.66|512.72|510.32|0
1643028910000|2022-01-24 12:55:10|512.72|510.32|512.72|510.32|512.81|510.41|512.72|510.32|0
1643028920000|2022-01-24 12:55:20|512.63|510.23|512.2|509.8|512.63|510.23|512.2|509.8|0
1643028930000|2022-01-24 12:55:30|512.02|509.62|511.68|509.28|512.02|509.62|511.68|509.28|0
1643028940000|2022-01-24 12:55:40|512.02|509.62|511.33|508.93|512.02|509.62|511.33|508.93|0
1643028950000|2022-01-24 12:55:50|511.5|509.1|511.94|509.54|512.02|509.62|511.5|509.1|0
1643028960000|2022-01-24 12:56:00|512.02|509.62|511.85|509.45|512.2|509.8|511.85|509.45|0
1643028970000|2022-01-24 12:56:10|511.33|508.93|511.16|508.76|511.33|508.93|511.16|508.76|0
1643028980000|2022-01-24 12:56:20|511.33|508.93|512.37|509.97|512.37|509.97|511.33|508.93|0
1643028990000|2022-01-24 12:56:30|512.54|510.14|512.72|510.32|512.72|510.32|512.54|510.14|0
1643029000000|2022-01-24 12:56:40|512.63|510.23|512.72|510.32|512.72|510.32|512.54|510.14|0
1643029010000|2022-01-24 12:56:50|512.81|510.41|512.72|510.32|512.81|510.41|512.54|510.14|0
1643029020000|2022-01-24 12:57:00|512.54|510.14|513.06|510.66|513.06|510.66|512.54|510.14|0
1643029030000|2022-01-24 12:57:10|512.89|510.49|513.06|510.66|513.06|510.66|512.02|509.62|0
1643029040000|2022-01-24 12:57:20|513.24|510.84|513.5|511.1|513.5|511.1|513.24|510.84|0
1643029050000|2022-01-24 12:57:30|513.41|511.01|512.72|510.32|513.41|511.01|512.72|510.32|0
1643029060000|2022-01-24 12:57:40|512.81|510.41|512.72|510.32|512.81|510.41|512.72|510.32|0
1643029070000|2022-01-24 12:57:50|512.54|510.14|513.41|511.01|513.41|511.01|512.54|510.14|0
1643029080000|2022-01-24 12:58:00|513.59|511.19|513.59|511.19|513.76|511.36|513.59|511.19|0
1643029090000|2022-01-24 12:58:10|513.41|511.01|512.37|509.97|513.41|511.01|512.37|509.97|0
1643029100000|2022-01-24 12:58:20|512.02|509.62|512.54|510.14|512.54|510.14|511.85|509.45|0
1643029110000|2022-01-24 12:58:30|512.72|510.32|512.98|510.58|513.06|510.66|512.72|510.32|0
1643029120000|2022-01-24 12:58:40|512.89|510.49|513.24|510.84|513.24|510.84|512.72|510.32|0
1643029130000|2022-01-24 12:58:50|513.41|511.01|513.06|510.66|513.41|511.01|513.06|510.66|0
1643029140000|2022-01-24 12:59:00|512.81|510.41|513.24|510.84|513.41|511.01|512.81|510.41|0
1643029150000|2022-01-24 12:59:10|513.41|511.01|513.24|510.84|513.41|511.01|513.15|510.75|0
1643029160000|2022-01-24 12:59:20|513.41|511.01|513.24|510.84|513.41|511.01|513.24|510.84|0
1643029170000|2022-01-24 12:59:30|513.06|510.66|513.15|510.75|513.15|510.75|512.89|510.49|0
1643029180000|2022-01-24 12:59:40|513.24|510.84|513.24|510.84|513.41|511.01|513.24|510.84|0
1643029190000|2022-01-24 12:59:50|513.06|510.66|514.11|511.71|514.11|511.71|513.06|510.66|0
1643029200000|2022-01-24 13:00:00|514.28|511.88|515.15|512.75|515.15|512.75|514.28|511.88|0
1643029210000|2022-01-24 13:00:10|515.67|513.27|518.29|515.89|518.29|515.89|515.67|513.27|0
1643029220000|2022-01-24 13:00:20|517.59|515.19|518.29|515.89|518.29|515.89|517.59|515.19|0
1643029230000|2022-01-24 13:00:30|517.86|515.46|518.11|515.71|518.46|516.06|517.76|515.36|0
1643029240000|2022-01-24 13:00:40|517.94|515.54|517.59|515.19|517.94|515.54|517.59|515.19|0
1643029250000|2022-01-24 13:00:50|518.11|515.71|518.11|515.71|518.11|515.71|517.76|515.36|0
1643029260000|2022-01-24 13:01:00|517.76|515.36|517.59|515.19|517.76|515.36|517.42|515.02|0
1643029270000|2022-01-24 13:01:10|517.76|515.36|517.94|515.54|518.11|515.71|517.59|515.19|0
1643029280000|2022-01-24 13:01:20|517.59|515.19|518.11|515.71|518.29|515.89|517.59|515.19|0
1643029290000|2022-01-24 13:01:30|518.29|515.89|517.29|514.89|518.81|516.41|517.29|514.89|0
1643029300000|2022-01-24 13:01:40|517.46|515.06|517.64|515.24|517.64|515.24|517.46|515.06|0
1643029310000|2022-01-24 13:01:50|517.81|515.41|520.23|517.83|520.23|517.83|517.81|515.41|0
1643029320000|2022-01-24 13:02:00|520.41|518.01|519.53|517.13|520.58|518.18|519.53|517.13|0
1643029330000|2022-01-24 13:02:10|520.57|518.17|519.88|517.48|520.57|518.17|519.88|517.48|0
1643029340000|2022-01-24 13:02:20|520.22|517.82|521.1|518.7|521.19|518.79|520.22|517.82|0
1643029350000|2022-01-24 13:02:30|521.62|519.22|521.1|518.7|521.62|519.22|521.1|518.7|0
1643029360000|2022-01-24 13:02:40|520.92|518.52|520.05|517.65|520.92|518.52|519.88|517.48|0
1643029370000|2022-01-24 13:02:50|520.4|518|520.57|518.17|520.75|518.35|520.4|518|0
1643029380000|2022-01-24 13:03:00|520.75|518.35|521.27|518.87|521.97|519.57|520.75|518.35|0
1643029390000|2022-01-24 13:03:10|520.92|518.52|520.57|518.17|520.92|518.52|520.57|518.17|0
1643029400000|2022-01-24 13:03:20|520.22|517.82|520.05|517.65|520.22|517.82|519.88|517.48|0
1643029410000|2022-01-24 13:03:30|520.4|518|520.22|517.82|520.4|518|520.05|517.65|0
1643029420000|2022-01-24 13:03:40|520.4|518|520.92|518.52|520.92|518.52|520.32|517.92|0
1643029430000|2022-01-24 13:03:50|521.1|518.7|521.45|519.05|521.45|519.05|521.1|518.7|0
1643029440000|2022-01-24 13:04:00|521.8|519.4|521.8|519.4|521.8|519.4|521.45|519.05|0
1643029450000|2022-01-24 13:04:10|521.45|519.05|521.62|519.22|522.14|519.74|521.45|519.05|0
1643029460000|2022-01-24 13:04:20|521.27|518.87|521.1|518.7|521.27|518.87|520.92|518.52|0
1643029470000|2022-01-24 13:04:30|521.27|518.87|520.57|518.17|521.27|518.87|520.57|518.17|0
1643029480000|2022-01-24 13:04:40|520.22|517.82|520.75|518.35|520.92|518.52|520.22|517.82|0
1643029490000|2022-01-24 13:04:50|521.1|518.7|520.4|518|521.1|518.7|520.4|518|0
1643029500000|2022-01-24 13:05:00|520.05|517.65|519.88|517.48|520.05|517.65|519.7|517.3|0
1643029510000|2022-01-24 13:05:10|519.53|517.13|520.05|517.65|520.05|517.65|519.53|517.13|0
1643029520000|2022-01-24 13:05:20|519.88|517.48|518.83|516.43|519.88|517.48|518.83|516.43|0
1643029530000|2022-01-24 13:05:30|518.48|516.08|518.48|516.08|518.66|516.26|518.48|516.08|0
1643029540000|2022-01-24 13:05:40|518.57|516.17|519|516.6|519.18|516.78|518.57|516.17|0
1643029550000|2022-01-24 13:05:50|519.18|516.78|519.18|516.78|519.18|516.78|519.18|516.78|0
1643029560000|2022-01-24 13:06:00|519|516.6|518.83|516.43|519|516.6|518.83|516.43|0
1643029570000|2022-01-24 13:06:10|519.18|516.78|519.18|516.78|519.18|516.78|518.83|516.43|0
1643029580000|2022-01-24 13:06:20|519.53|517.13|520.4|518|520.4|518|519.53|517.13|0
1643029590000|2022-01-24 13:06:30|520.57|518.17|520.22|517.82|520.57|518.17|520.22|517.82|0
1643029600000|2022-01-24 13:06:40|519.53|517.13|519.09|516.69|519.53|517.13|519.09|516.69|0
1643029610000|2022-01-24 13:06:50|519.18|516.78|519.18|516.78|519.18|516.78|519|516.6|0
1643029620000|2022-01-24 13:07:00|519.35|516.95|519.35|516.95|519.35|516.95|519.35|516.95|0
1643029630000|2022-01-24 13:07:10|519.27|516.87|518.48|516.08|519.27|516.87|518.31|515.91|0
1643029640000|2022-01-24 13:07:20|518.31|515.91|517.78|515.38|518.31|515.91|517.78|515.38|0
1643029650000|2022-01-24 13:07:30|517.53|515.13|517.61|515.21|517.61|515.21|517.44|515.04|0
1643029660000|2022-01-24 13:07:40|517.78|515.38|517.44|515.04|517.78|515.38|517.44|515.04|0
1643029670000|2022-01-24 13:07:50|518.13|515.73|518.31|515.91|518.31|515.91|518.13|515.73|0
1643029680000|2022-01-24 13:08:00|519|516.6|518.31|515.91|519|516.6|518.31|515.91|0
1643029690000|2022-01-24 13:08:10|519|516.6|518.83|516.43|519|516.6|518.65|516.25|0
1643029700000|2022-01-24 13:08:20|518.92|516.52|519|516.6|519|516.6|518.83|516.43|0
1643029710000|2022-01-24 13:08:30|519.35|516.95|519.7|517.3|519.87|517.47|519.35|516.95|0
1643029720000|2022-01-24 13:08:40|519.53|517.13|518.31|515.91|519.53|517.13|518.31|515.91|0
1643029730000|2022-01-24 13:08:50|518.48|516.08|518.31|515.91|518.48|516.08|518.31|515.91|0
1643029740000|2022-01-24 13:09:00|518.22|515.82|518.31|515.91|518.48|516.08|518.13|515.73|0
1643029750000|2022-01-24 13:09:10|517.96|515.56|517.26|514.86|518.13|515.73|517.26|514.86|0
1643029760000|2022-01-24 13:09:20|517.44|515.04|516.74|514.34|517.44|515.04|516.74|514.34|0
1643029770000|2022-01-24 13:09:30|516.83|514.43|517.26|514.86|517.26|514.86|516.83|514.43|0
1643029780000|2022-01-24 13:09:40|517.44|515.04|517.09|514.69|517.44|515.04|517.09|514.69|0
1643029790000|2022-01-24 13:09:50|516.91|514.51|516.39|513.99|516.91|514.51|516.39|513.99|0
1643029800000|2022-01-24 13:10:00|516.91|514.51|518.05|515.65|518.05|515.65|516.91|514.51|0
1643029810000|2022-01-24 13:10:10|517.96|515.56|516.91|514.51|518.13|515.73|516.91|514.51|0
1643029820000|2022-01-24 13:10:20|517.09|514.69|516.74|514.34|517.09|514.69|516.74|514.34|0
1643029830000|2022-01-24 13:10:30|516.57|514.17|517.09|514.69|517.09|514.69|516.57|514.17|0
1643029840000|2022-01-24 13:10:40|516.91|514.51|517.09|514.69|517.09|514.69|516.91|514.51|0
1643029850000|2022-01-24 13:10:50|517.53|515.13|517.61|515.21|517.78|515.38|517.53|515.13|0
1643029860000|2022-01-24 13:11:00|517.78|515.38|518.31|515.91|518.65|516.25|517.78|515.38|0
1643029870000|2022-01-24 13:11:10|518.13|515.73|517.96|515.56|518.13|515.73|517.78|515.38|0
1643029880000|2022-01-24 13:11:20|518.13|515.73|519|516.6|519.35|516.95|518.13|515.73|0
1643029890000|2022-01-24 13:11:30|518.83|516.43|519.18|516.78|519.18|516.78|518.48|516.08|0
1643029900000|2022-01-24 13:11:40|519.96|517.56|519.87|517.47|519.96|517.56|519.87|517.47|0
1643029910000|2022-01-24 13:11:50|520.4|518|520.05|517.65|520.4|518|520.05|517.65|0
1643029920000|2022-01-24 13:12:00|520.22|517.82|520.22|517.82|520.22|517.82|519.87|517.47|0
1643029930000|2022-01-24 13:12:10|520.05|517.65|520.4|518|520.49|518.09|520.05|517.65|0
1643029940000|2022-01-24 13:12:20|520.31|517.91|519.87|517.47|520.4|518|519.87|517.47|0
1643029950000|2022-01-24 13:12:30|519.52|517.12|518.83|516.43|519.52|517.12|518.83|516.43|0
1643029960000|2022-01-24 13:12:40|519.18|516.78|518.83|516.43|519.18|516.78|518.83|516.43|0
1643029970000|2022-01-24 13:12:50|518.65|516.25|519.7|517.3|519.79|517.39|518.65|516.25|0
1643029980000|2022-01-24 13:13:00|519.35|516.95|519.35|516.95|519.87|517.47|519.35|516.95|0
1643029990000|2022-01-24 13:13:10|519.18|516.78|519|516.6|519.18|516.78|519|516.6|0
1643030000000|2022-01-24 13:13:20|518.83|516.43|519.61|517.21|519.61|517.21|518.83|516.43|0
1643030010000|2022-01-24 13:13:30|520.05|517.65|519.7|517.3|520.4|518|519.7|517.3|0
1643030020000|2022-01-24 13:13:40|519.87|517.47|520.05|517.65|520.05|517.65|519.87|517.47|0
1643030040000|2022-01-24 13:14:00|519.87|517.47|519.7|517.3|520.05|517.65|519.7|517.3|0
1643030050000|2022-01-24 13:14:10|520.05|517.65|520.22|517.82|520.22|517.82|519.7|517.3|0
1643030060000|2022-01-24 13:14:20|520.05|517.65|519.87|517.47|520.22|517.82|519.87|517.47|0
1643030070000|2022-01-24 13:14:30|519.7|517.3|520.4|518|520.74|518.34|519.7|517.3|0
1643030080000|2022-01-24 13:14:40|519.87|517.47|519.52|517.12|519.87|517.47|519.35|516.95|0
1643030090000|2022-01-24 13:14:50|519.35|516.95|518.65|516.25|519.35|516.95|518.65|516.25|0
1643030100000|2022-01-24 13:15:00|518.83|516.43|518.13|515.73|518.83|516.43|518.13|515.73|0
1643030110000|2022-01-24 13:15:10|518.48|516.08|519.17|516.77|519.35|516.95|518.48|516.08|0
1643030120000|2022-01-24 13:15:20|518.65|516.25|517.61|515.21|518.65|516.25|517.61|515.21|0
1643030130000|2022-01-24 13:15:30|517.43|515.03|517.26|514.86|517.43|515.03|517.09|514.69|0
1643030140000|2022-01-24 13:15:40|517.43|515.03|517.26|514.86|517.43|515.03|517.26|514.86|0
1643030150000|2022-01-24 13:15:50|517.61|515.21|518.48|516.08|518.48|516.08|517.61|515.21|0
1643030160000|2022-01-24 13:16:00|518.83|516.43|519.17|516.77|519.17|516.77|518.13|515.73|0
1643030170000|2022-01-24 13:16:10|519|516.6|519.35|516.95|519.35|516.95|519|516.6|0
1643030180000|2022-01-24 13:16:20|519.7|517.3|520.22|517.82|520.57|518.17|519.7|517.3|0
1643030190000|2022-01-24 13:16:30|520.57|518.17|520.92|518.52|520.92|518.52|520.39|517.99|0
1643030200000|2022-01-24 13:16:40|520.57|518.17|520.57|518.17|520.92|518.52|520.57|518.17|0
1643030210000|2022-01-24 13:16:50|520.74|518.34|521.09|518.69|521.09|518.69|520.57|518.17|0
1643030220000|2022-01-24 13:17:00|521.62|519.22|521.79|519.39|521.79|519.39|521.27|518.87|0
1643030230000|2022-01-24 13:17:10|521.62|519.22|520.74|518.34|521.97|519.57|520.74|518.34|0
1643030240000|2022-01-24 13:17:20|520.92|518.52|521.79|519.39|521.79|519.39|520.92|518.52|0
1643030250000|2022-01-24 13:17:30|521.97|519.57|521.97|519.57|521.97|519.57|521.97|519.57|0
1643030260000|2022-01-24 13:17:40|522.14|519.74|521.79|519.39|522.14|519.74|521.79|519.39|0
1643030270000|2022-01-24 13:17:50|522.49|520.09|522.14|519.74|522.49|520.09|521.97|519.57|0
1643030280000|2022-01-24 13:18:00|522.32|519.92|521.79|519.39|522.32|519.92|521.79|519.39|0
1643030290000|2022-01-24 13:18:10|521.97|519.57|521.62|519.22|521.97|519.57|521.62|519.22|0
1643030300000|2022-01-24 13:18:20|521.79|519.39|521.97|519.57|522.14|519.74|521.79|519.39|0
1643030310000|2022-01-24 13:18:30|522.14|519.74|522.66|520.26|522.66|520.26|522.14|519.74|0
1643030320000|2022-01-24 13:18:40|521.97|519.57|521.44|519.04|521.97|519.57|521.44|519.04|0
1643030330000|2022-01-24 13:18:50|521.27|518.87|521.44|519.04|521.44|519.04|520.92|518.52|0
1643030340000|2022-01-24 13:19:00|521.79|519.39|521.62|519.22|521.79|519.39|521.62|519.22|0
1643030350000|2022-01-24 13:19:10|521.27|518.87|521.97|519.57|521.97|519.57|521.27|518.87|0
1643030360000|2022-01-24 13:19:20|522.14|519.74|521.97|519.57|522.14|519.74|521.97|519.57|0
1643030370000|2022-01-24 13:19:30|521.44|519.04|521.79|519.39|522.14|519.74|521.44|519.04|0
1643030380000|2022-01-24 13:19:40|522.14|519.74|522.06|519.66|522.14|519.74|522.06|519.66|0
1643030390000|2022-01-24 13:19:50|522.14|519.74|522.84|520.44|523.19|520.79|522.14|519.74|0
1643030400000|2022-01-24 13:20:00|522.49|520.09|523.19|520.79|523.19|520.79|522.49|520.09|0
1643030410000|2022-01-24 13:20:10|523.54|521.14|523.98|521.58|523.98|521.58|523.54|521.14|0
1643030420000|2022-01-24 13:20:20|524.24|521.84|523.19|520.79|524.24|521.84|523.19|520.79|0
1643030430000|2022-01-24 13:20:30|523.54|521.14|523.89|521.49|523.89|521.49|523.54|521.14|0
1643030440000|2022-01-24 13:20:40|523.71|521.31|523.54|521.14|523.71|521.31|523.54|521.14|0
1643030450000|2022-01-24 13:20:50|523.63|521.23|523.89|521.49|523.89|521.49|523.63|521.23|0
1643030460000|2022-01-24 13:21:00|523.71|521.31|523.01|520.61|523.71|521.31|523.01|520.61|0
1643030470000|2022-01-24 13:21:10|523.36|520.96|522.84|520.44|523.54|521.14|522.84|520.44|0
1643030480000|2022-01-24 13:21:20|522.93|520.53|523.01|520.61|523.01|520.61|522.66|520.26|0
1643030490000|2022-01-24 13:21:30|523.19|520.79|523.19|520.79|523.36|520.96|523.19|520.79|0
1643030500000|2022-01-24 13:21:40|522.84|520.44|523.01|520.61|523.01|520.61|522.84|520.44|0
1643030510000|2022-01-24 13:21:50|523.36|520.96|523.36|520.96|523.36|520.96|523.19|520.79|0
1643030520000|2022-01-24 13:22:00|523.19|520.79|523.36|520.96|523.54|521.14|523.19|520.79|0
1643030530000|2022-01-24 13:22:10|523.19|520.79|522.49|520.09|523.19|520.79|522.49|520.09|0
1643030540000|2022-01-24 13:22:20|522.4|520|522.84|520.44|522.84|520.44|522.14|519.74|0
1643030550000|2022-01-24 13:22:30|522.66|520.26|522.31|519.91|522.66|520.26|522.14|519.74|0
1643030560000|2022-01-24 13:22:40|522.49|520.09|522.49|520.09|522.49|520.09|522.31|519.91|0
1643030570000|2022-01-24 13:22:50|523.01|520.61|523.19|520.79|523.19|520.79|523.01|520.61|0
1643030580000|2022-01-24 13:23:00|523.36|520.96|523.89|521.49|523.89|521.49|523.36|520.96|0
1643030590000|2022-01-24 13:23:10|523.71|521.31|523.71|521.31|523.89|521.49|523.71|521.31|0
1643030600000|2022-01-24 13:23:20|523.54|521.14|523.71|521.31|523.89|521.49|523.54|521.14|0
1643030610000|2022-01-24 13:23:30|523.89|521.49|523.71|521.31|524.06|521.66|523.71|521.31|0
1643030620000|2022-01-24 13:23:40|523.19|520.79|523.54|521.14|523.71|521.31|523.19|520.79|0
1643030630000|2022-01-24 13:23:50|523.71|521.31|524.24|521.84|524.24|521.84|523.71|521.31|0
1643030640000|2022-01-24 13:24:00|524.06|521.66|524.41|522.01|524.41|522.01|524.06|521.66|0
1643030650000|2022-01-24 13:24:10|524.76|522.36|524.76|522.36|524.94|522.54|524.76|522.36|0
1643030660000|2022-01-24 13:24:20|525.29|522.89|525.64|523.24|525.64|523.24|525.29|522.89|0
1643030670000|2022-01-24 13:24:30|526.52|524.12|527.75|525.35|527.75|525.35|526.52|524.12|0
1643030680000|2022-01-24 13:24:40|527.57|525.17|527.22|524.82|527.57|525.17|527.05|524.65|0
1643030690000|2022-01-24 13:24:50|527.75|525.35|527.57|525.17|527.92|525.52|527.57|525.17|0
1643030700000|2022-01-24 13:25:00|527.92|525.52|528.1|525.7|528.1|525.7|527.92|525.52|0
1643030710000|2022-01-24 13:25:10|527.75|525.35|528.63|526.23|528.63|526.23|527.75|525.35|0
1643030720000|2022-01-24 13:25:20|528.8|526.4|528.45|526.05|528.8|526.4|528.45|526.05|0
1643030730000|2022-01-24 13:25:30|528.98|526.58|528.98|526.58|528.98|526.58|528.8|526.4|0
1643030740000|2022-01-24 13:25:40|528.8|526.4|528.98|526.58|528.98|526.58|528.8|526.4|0
1643030750000|2022-01-24 13:25:50|529.16|526.76|528.63|526.23|529.51|527.11|528.63|526.23|0
1643030760000|2022-01-24 13:26:00|528.8|526.4|528.28|525.88|528.98|526.58|528.28|525.88|0
1643030770000|2022-01-24 13:26:10|528.45|526.05|528.63|526.23|528.8|526.4|528.45|526.05|0
1643030780000|2022-01-24 13:26:20|528.54|526.14|527.92|525.52|528.54|526.14|527.92|525.52|0
1643030790000|2022-01-24 13:26:30|527.75|525.35|527.75|525.35|527.92|525.52|527.75|525.35|0
1643030800000|2022-01-24 13:26:40|527.57|525.17|526.34|523.94|527.57|525.17|526.34|523.94|0
1643030810000|2022-01-24 13:26:50|526.17|523.77|525.64|523.24|526.17|523.77|525.46|523.06|0
1643030820000|2022-01-24 13:27:00|525.46|523.06|525.46|523.06|525.46|523.06|525.46|523.06|0
1643030830000|2022-01-24 13:27:10|525.64|523.24|525.09|522.69|525.64|523.24|525.09|522.69|0
1643030840000|2022-01-24 13:27:20|525.27|522.87|527.33|524.93|527.33|524.93|524.56|522.16|0
1643030850000|2022-01-24 13:27:30|527.68|525.28|527.51|525.11|527.86|525.46|527.51|525.11|0
1643030860000|2022-01-24 13:27:40|527.42|525.02|527.51|525.11|527.51|525.11|527.33|524.93|0
1643030870000|2022-01-24 13:27:50|527.33|524.93|527.68|525.28|527.68|525.28|526.98|524.58|0
1643030880000|2022-01-24 13:28:00|527.86|525.46|529.08|526.68|529.08|526.68|527.86|525.46|0
1643030890000|2022-01-24 13:28:10|529.26|526.86|529.26|526.86|529.43|527.03|529.26|526.86|0
1643030900000|2022-01-24 13:28:20|529.08|526.68|529.43|527.03|529.43|527.03|529.08|526.68|0
1643030910000|2022-01-24 13:28:30|529.26|526.86|528.91|526.51|529.26|526.86|528.73|526.33|0
1643030920000|2022-01-24 13:28:40|529.26|526.86|529.78|527.38|529.78|527.38|529.26|526.86|0
1643030930000|2022-01-24 13:28:50|529.96|527.56|529.96|527.56|529.96|527.56|529.87|527.47|0
1643030940000|2022-01-24 13:29:00|529.78|527.38|529.61|527.21|530.13|527.73|529.61|527.21|0
1643030950000|2022-01-24 13:29:10|529.43|527.03|528.91|526.51|529.43|527.03|528.91|526.51|0
1643030960000|2022-01-24 13:29:20|528.73|526.33|528.73|526.33|528.73|526.33|528.73|526.33|0
1643030970000|2022-01-24 13:29:30|529.08|526.68|529.26|526.86|529.26|526.86|528.73|526.33|0
1643030980000|2022-01-24 13:29:40|529.43|527.03|529.61|527.21|529.61|527.21|529.43|527.03|0
1643030990000|2022-01-24 13:29:50|529.26|526.86|529.26|526.86|529.43|527.03|529.26|526.86|0
1643031000000|2022-01-24 13:30:00|529.43|527.03|531.19|528.79|531.19|528.79|529.35|526.95|0
1643031010000|2022-01-24 13:30:10|530.84|528.44|530.13|527.73|530.84|528.44|529.96|527.56|0
1643031020000|2022-01-24 13:30:20|530.23|527.83|530.31|527.91|530.48|528.08|530.23|527.83|0
1643031030000|2022-01-24 13:30:30|529.96|527.56|529.43|527.03|529.96|527.56|529.43|527.03|0
1643031040000|2022-01-24 13:30:40|530.13|527.73|530.31|527.91|531.01|528.61|530.13|527.73|0
1643031050000|2022-01-24 13:30:50|530.48|528.08|530.66|528.26|530.66|528.26|529.96|527.56|0
1643031060000|2022-01-24 13:31:00|530.48|528.08|532.16|529.76|532.16|529.76|530.48|528.08|0
1643031070000|2022-01-24 13:31:10|531.54|529.14|531.63|529.23|531.89|529.49|531.54|529.14|0
1643031080000|2022-01-24 13:31:20|531.71|529.31|532.07|529.67|532.07|529.67|531.54|529.14|0
1643031090000|2022-01-24 13:31:30|532.24|529.84|531.89|529.49|532.42|530.02|531.89|529.49|0
1643031100000|2022-01-24 13:31:40|532.24|529.84|531.89|529.49|532.24|529.84|531.89|529.49|0
1643031110000|2022-01-24 13:31:50|531.54|529.14|531.54|529.14|532.07|529.67|531.54|529.14|0
1643031120000|2022-01-24 13:32:00|531.63|529.23|531.01|528.61|531.63|529.23|530.84|528.44|0
1643031130000|2022-01-24 13:32:10|531.19|528.79|532.24|529.84|532.24|529.84|531.19|528.79|0
1643031140000|2022-01-24 13:32:20|531.89|529.49|531.19|528.79|531.89|529.49|530.84|528.44|0
1643031150000|2022-01-24 13:32:30|530.93|528.53|530.22|527.82|530.93|528.53|530.22|527.82|0
1643031160000|2022-01-24 13:32:40|530.58|528.18|530.48|528.08|530.58|528.18|530.31|527.91|0
1643031170000|2022-01-24 13:32:50|530.31|527.91|531.01|528.61|531.01|528.61|530.13|527.73|0
1643031180000|2022-01-24 13:33:00|531.89|529.49|531.98|529.58|531.98|529.58|531.89|529.49|0
1643031190000|2022-01-24 13:33:10|531.89|529.49|531.19|528.79|531.89|529.49|531.01|528.61|0
1643031200000|2022-01-24 13:33:20|530.58|528.18|531.01|528.61|531.01|528.61|530.58|528.18|0
1643031210000|2022-01-24 13:33:30|530.66|528.26|531.36|528.96|531.36|528.96|530.66|528.26|0
1643031220000|2022-01-24 13:33:40|531.19|528.79|531.36|528.96|531.36|528.96|531.19|528.79|0
1643031230000|2022-01-24 13:33:50|531.89|529.49|532.06|529.66|532.24|529.84|531.89|529.49|0
1643031240000|2022-01-24 13:34:00|531.89|529.49|532.06|529.66|532.68|530.28|531.89|529.49|0
1643031250000|2022-01-24 13:34:10|531.71|529.31|532.06|529.66|532.24|529.84|531.71|529.31|0
1643031260000|2022-01-24 13:34:20|532.24|529.84|531.89|529.49|532.24|529.84|531.8|529.4|0
1643031270000|2022-01-24 13:34:30|532.24|529.84|532.77|530.37|532.77|530.37|532.24|529.84|0
1643031280000|2022-01-24 13:34:40|532.59|530.19|532.42|530.02|532.77|530.37|532.42|530.02|0
1643031290000|2022-01-24 13:34:50|532.59|530.19|531.89|529.49|532.59|530.19|531.89|529.49|0
1643031300000|2022-01-24 13:35:00|531.19|528.79|532.06|529.66|532.06|529.66|531.19|528.79|0
1643031310000|2022-01-24 13:35:10|532.42|530.02|532.77|530.37|532.77|530.37|532.42|530.02|0
1643031320000|2022-01-24 13:35:20|532.59|530.19|532.77|530.37|532.77|530.37|532.59|530.19|0
1643031330000|2022-01-24 13:35:30|533.65|531.25|533.82|531.42|534.18|531.78|533.65|531.25|0
1643031340000|2022-01-24 13:35:40|534|531.6|534.53|532.13|534.53|532.13|534|531.6|0
1643031350000|2022-01-24 13:35:50|534.35|531.95|534.53|532.13|534.53|532.13|534.35|531.95|0
1643031360000|2022-01-24 13:36:00|534.18|531.78|535.76|533.36|535.76|533.36|534.18|531.78|0
1643031370000|2022-01-24 13:36:10|535.59|533.19|534.71|532.31|535.76|533.36|534.71|532.31|0
1643031380000|2022-01-24 13:36:20|534.35|531.95|534.71|532.31|534.71|532.31|534.35|531.95|0
1643031390000|2022-01-24 13:36:30|534.35|531.95|533.82|531.42|534.35|531.95|533.82|531.42|0
1643031400000|2022-01-24 13:36:40|534.71|532.31|534.88|532.48|534.88|532.48|534.71|532.31|0
1643031410000|2022-01-24 13:36:50|534.71|532.31|534.88|532.48|534.88|532.48|534.35|531.95|0
1643031420000|2022-01-24 13:37:00|535.06|532.66|536.82|534.42|536.82|534.42|535.06|532.66|0
1643031430000|2022-01-24 13:37:10|537.18|534.78|537|534.6|537.18|534.78|536.82|534.42|0
1643031440000|2022-01-24 13:37:20|536.47|534.07|536.65|534.25|536.65|534.25|536.21|533.81|0
1643031450000|2022-01-24 13:37:30|537.18|534.78|538.06|535.66|538.06|535.66|537.18|534.78|0
1643031460000|2022-01-24 13:37:40|537.88|535.48|538.06|535.66|538.06|535.66|537.88|535.48|0
1643031470000|2022-01-24 13:37:50|537.88|535.48|537.53|535.13|537.88|535.48|537.35|534.95|0
1643031480000|2022-01-24 13:38:00|537|534.6|536.92|534.52|537.18|534.78|536.92|534.52|0
1643031490000|2022-01-24 13:38:10|536.82|534.42|536.29|533.89|536.82|534.42|536.12|533.72|0
1643031500000|2022-01-24 13:38:20|536.82|534.42|536.82|534.42|537|534.6|536.82|534.42|0
1643031510000|2022-01-24 13:38:30|537|534.6|537|534.6|537|534.6|536.65|534.25|0
1643031520000|2022-01-24 13:38:40|536.82|534.42|535.76|533.36|536.82|534.42|535.76|533.36|0
1643031530000|2022-01-24 13:38:50|535.68|533.28|536.47|534.07|536.47|534.07|535.68|533.28|0
1643031540000|2022-01-24 13:39:00|536.29|533.89|536.65|534.25|536.82|534.42|536.29|533.89|0
1643031550000|2022-01-24 13:39:10|536.47|534.07|536.47|534.07|536.47|534.07|536.12|533.72|0
1643031560000|2022-01-24 13:39:20|536.29|533.89|535.94|533.54|536.29|533.89|535.94|533.54|0
1643031570000|2022-01-24 13:39:30|535.76|533.36|537|534.6|537|534.6|535.76|533.36|0
1643031580000|2022-01-24 13:39:40|536.82|534.42|536.47|534.07|536.82|534.42|536.47|534.07|0
1643031590000|2022-01-24 13:39:50|536.29|533.89|534.53|532.13|536.29|533.89|534.53|532.13|0
1643031600000|2022-01-24 13:40:00|533.65|531.25|534.35|531.95|534.35|531.95|533.65|531.25|0
1643031610000|2022-01-24 13:40:10|535.06|532.66|535.41|533.01|535.41|533.01|535.06|532.66|0
1643031620000|2022-01-24 13:40:20|535.59|533.19|536.12|533.72|536.12|533.72|535.59|533.19|0
1643031630000|2022-01-24 13:40:30|535.76|533.36|535.76|533.36|535.76|533.36|535.76|533.36|0
1643031640000|2022-01-24 13:40:40|535.59|533.19|534.88|532.48|535.59|533.19|534.88|532.48|0
1643031650000|2022-01-24 13:40:50|535.23|532.83|537.14|534.74|537.14|534.74|535.23|532.83|0
1643031660000|2022-01-24 13:41:00|536.78|534.38|537.05|534.65|537.05|534.65|536.61|534.21|0
1643031670000|2022-01-24 13:41:10|537.14|534.74|537.14|534.74|537.14|534.74|536.96|534.56|0
1643031680000|2022-01-24 13:41:20|537.49|535.09|537.49|535.09|537.49|535.09|537.31|534.91|0
1643031690000|2022-01-24 13:41:30|537.31|534.91|537.14|534.74|537.49|535.09|537.14|534.74|0
1643031700000|2022-01-24 13:41:40|536.78|534.38|537.84|535.44|537.84|535.44|536.78|534.38|0
1643031710000|2022-01-24 13:41:50|538.37|535.97|538.02|535.62|538.55|536.15|538.02|535.62|0
1643031720000|2022-01-24 13:42:00|538.37|535.97|538.72|536.32|538.72|536.32|538.02|535.62|0
1643031730000|2022-01-24 13:42:10|538.55|536.15|537.66|535.26|538.55|536.15|537.66|535.26|0
1643031740000|2022-01-24 13:42:20|538.02|535.62|537.31|534.91|538.02|535.62|537.31|534.91|0
1643031750000|2022-01-24 13:42:30|537.49|535.09|536.08|533.68|537.49|535.09|536.08|533.68|0
1643031760000|2022-01-24 13:42:40|535.55|533.15|535.73|533.33|535.9|533.5|535.55|533.15|0
1643031770000|2022-01-24 13:42:50|535.55|533.15|535.2|532.8|535.55|533.15|535.02|532.62|0
1643031780000|2022-01-24 13:43:00|535.55|533.15|536.25|533.85|536.61|534.21|535.55|533.15|0
1643031790000|2022-01-24 13:43:10|536.61|534.21|536.08|533.68|536.61|534.21|536.08|533.68|0
1643031800000|2022-01-24 13:43:20|535.9|533.5|536.43|534.03|536.43|534.03|535.9|533.5|0
1643031810000|2022-01-24 13:43:30|536.25|533.85|536.25|533.85|536.43|534.03|536.25|533.85|0
1643031820000|2022-01-24 13:43:40|535.73|533.33|535.55|533.15|535.73|533.33|535.37|532.97|0
1643031830000|2022-01-24 13:43:50|535.37|532.97|535.2|532.8|535.37|532.97|535.02|532.62|0
1643031840000|2022-01-24 13:44:00|535.37|532.97|535.2|532.8|535.37|532.97|535.02|532.62|0
1643031850000|2022-01-24 13:44:10|535.02|532.62|533.97|531.57|535.02|532.62|533.97|531.57|0
1643031860000|2022-01-24 13:44:20|534.14|531.74|534.49|532.09|534.59|532.19|534.14|531.74|0
1643031870000|2022-01-24 13:44:30|534.85|532.45|535.02|532.62|535.02|532.62|534.85|532.45|0
1643031880000|2022-01-24 13:44:40|535.55|533.15|535.55|533.15|535.55|533.15|535.37|532.97|0
1643031890000|2022-01-24 13:44:50|535.37|532.97|535.73|533.33|535.73|533.33|535.37|532.97|0
1643031900000|2022-01-24 13:45:00|535.9|533.5|536.08|533.68|536.08|533.68|535.73|533.33|0
1643031910000|2022-01-24 13:45:10|535.99|533.59|536.43|534.03|536.61|534.21|535.99|533.59|0
1643031920000|2022-01-24 13:45:20|536.25|533.85|534.85|532.45|536.25|533.85|534.85|532.45|0
1643031930000|2022-01-24 13:45:30|535.02|532.62|535.02|532.62|535.02|532.62|534.94|532.54|0
1643031940000|2022-01-24 13:45:40|534.67|532.27|534.14|531.74|534.67|532.27|533.79|531.39|0
1643031950000|2022-01-24 13:45:50|533.88|531.48|534.85|532.45|534.85|532.45|533.88|531.48|0
1643031960000|2022-01-24 13:46:00|534.76|532.36|535.29|532.89|535.37|532.97|534.76|532.36|0
1643031970000|2022-01-24 13:46:10|535.9|533.5|535.73|533.33|535.9|533.5|535.37|532.97|0
1643031980000|2022-01-24 13:46:20|535.46|533.06|536.08|533.68|536.08|533.68|535.46|533.06|0
1643031990000|2022-01-24 13:46:30|536.7|534.3|536.43|534.03|536.78|534.38|536.43|534.03|0
1643032000000|2022-01-24 13:46:40|535.9|533.5|535.37|532.97|535.9|533.5|535.2|532.8|0
1643032010000|2022-01-24 13:46:50|535.55|533.15|535.72|533.32|535.9|533.5|535.55|533.15|0
1643032020000|2022-01-24 13:47:00|535.55|533.15|535.99|533.59|535.99|533.59|535.55|533.15|0
1643032030000|2022-01-24 13:47:10|536.08|533.68|535.99|533.59|536.08|533.68|535.9|533.5|0
1643032040000|2022-01-24 13:47:20|536.17|533.77|535.55|533.15|536.25|533.85|535.55|533.15|0
1643032050000|2022-01-24 13:47:30|534.85|532.45|534.85|532.45|534.85|532.45|534.67|532.27|0
1643032060000|2022-01-24 13:47:40|534.49|532.09|533.62|531.22|534.49|532.09|533.62|531.22|0
1643032070000|2022-01-24 13:47:50|533.44|531.04|533.26|530.86|533.44|531.04|532.74|530.34|0
1643032080000|2022-01-24 13:48:00|533.44|531.04|532.83|530.43|533.44|531.04|532.83|530.43|0
1643032090000|2022-01-24 13:48:10|532.56|530.16|532.39|529.99|532.56|530.16|532.39|529.99|0
1643032100000|2022-01-24 13:48:20|533.09|530.69|533.61|531.21|533.61|531.21|533.09|530.69|0
1643032110000|2022-01-24 13:48:30|533.79|531.39|533.97|531.57|533.97|531.57|533.79|531.39|0
1643032120000|2022-01-24 13:48:40|533.79|531.39|533.79|531.39|533.79|531.39|533.61|531.21|0
1643032130000|2022-01-24 13:48:50|533.97|531.57|534.67|532.27|534.67|532.27|533.97|531.57|0
1643032140000|2022-01-24 13:49:00|534.84|532.44|534.49|532.09|534.84|532.44|534.49|532.09|0
1643032150000|2022-01-24 13:49:10|534.67|532.27|534.49|532.09|534.84|532.44|534.49|532.09|0
1643032160000|2022-01-24 13:49:20|533.97|531.57|533.97|531.57|534.32|531.92|533.97|531.57|0
1643032170000|2022-01-24 13:49:30|533.61|531.21|534.49|532.09|534.49|532.09|533.61|531.21|0
1643032180000|2022-01-24 13:49:40|534.32|531.92|534.14|531.74|534.32|531.92|534.14|531.74|0
1643032190000|2022-01-24 13:49:50|534.32|531.92|534.49|532.09|534.49|532.09|534.32|531.92|0
1643032200000|2022-01-24 13:50:00|535.2|532.8|535.02|532.62|535.2|532.8|535.02|532.62|0
1643032210000|2022-01-24 13:50:10|534.84|532.44|535.2|532.8|535.2|532.8|534.84|532.44|0
1643032220000|2022-01-24 13:50:20|535.02|532.62|535.02|532.62|535.02|532.62|534.84|532.44|0
1643032230000|2022-01-24 13:50:30|535.2|532.8|535.55|533.15|535.55|533.15|535.2|532.8|0
1643032240000|2022-01-24 13:50:40|535.37|532.97|535.02|532.62|535.55|533.15|535.02|532.62|0
1643032250000|2022-01-24 13:50:50|535.2|532.8|535.37|532.97|535.37|532.97|535.2|532.8|0
1643032260000|2022-01-24 13:51:00|535.02|532.62|534.76|532.36|535.02|532.62|534.67|532.27|0
1643032270000|2022-01-24 13:51:10|535.02|532.62|535.02|532.62|535.02|532.62|534.84|532.44|0
1643032280000|2022-01-24 13:51:20|534.76|532.36|535.02|532.62|535.02|532.62|534.67|532.27|0
1643032290000|2022-01-24 13:51:30|535.2|532.8|535.55|533.15|535.55|533.15|535.2|532.8|0
1643032300000|2022-01-24 13:51:40|535.37|532.97|535.72|533.32|535.72|533.32|535.37|532.97|0
1643032310000|2022-01-24 13:51:50|535.9|533.5|536.25|533.85|536.43|534.03|535.9|533.5|0
1643032320000|2022-01-24 13:52:00|536.43|534.03|535.55|533.15|536.43|534.03|535.55|533.15|0
1643032330000|2022-01-24 13:52:10|535.72|533.32|535.2|532.8|535.72|533.32|535.2|532.8|0
1643032340000|2022-01-24 13:52:20|535.37|532.97|534.84|532.44|535.72|533.32|534.84|532.44|0
1643032350000|2022-01-24 13:52:30|534.67|532.27|535.02|532.62|535.2|532.8|534.67|532.27|0
1643032360000|2022-01-24 13:52:40|535.2|532.8|535.2|532.8|535.2|532.8|535.2|532.8|0
1643032370000|2022-01-24 13:52:50|535.02|532.62|534.32|531.92|535.02|532.62|534.32|531.92|0
1643032380000|2022-01-24 13:53:00|534.49|532.09|534.84|532.44|534.84|532.44|534.49|532.09|0
1643032390000|2022-01-24 13:53:10|534.67|532.27|533.79|531.39|534.67|532.27|533.79|531.39|0
1643032400000|2022-01-24 13:53:20|533.96|531.56|533.26|530.86|533.96|531.56|533.26|530.86|0
1643032410000|2022-01-24 13:53:30|533.79|531.39|532.74|530.34|533.79|531.39|532.74|530.34|0
1643032420000|2022-01-24 13:53:40|532.56|530.16|533.44|531.04|533.44|531.04|532.38|529.98|0
1643032430000|2022-01-24 13:53:50|533.79|531.39|533.79|531.39|534.06|531.66|533.79|531.39|0
1643032440000|2022-01-24 13:54:00|533.96|531.56|534.84|532.44|534.84|532.44|533.96|531.56|0
1643032450000|2022-01-24 13:54:10|534.93|532.53|535.37|532.97|535.55|533.15|534.93|532.53|0
1643032460000|2022-01-24 13:54:20|535.55|533.15|535.55|533.15|535.55|533.15|535.55|533.15|0
1643032470000|2022-01-24 13:54:30|535.02|532.62|535.11|532.71|535.11|532.71|534.84|532.44|0
1643032480000|2022-01-24 13:54:40|535.19|532.79|535.9|533.5|535.9|533.5|535.19|532.79|0
1643032490000|2022-01-24 13:54:50|535.55|533.15|536.6|534.2|536.6|534.2|535.55|533.15|0
1643032500000|2022-01-24 13:55:00|536.25|533.85|535.72|533.32|536.25|533.85|535.55|533.15|0
1643032510000|2022-01-24 13:55:10|535.9|533.5|536.07|533.67|536.25|533.85|535.9|533.5|0
1643032520000|2022-01-24 13:55:20|536.25|533.85|536.25|533.85|536.25|533.85|535.99|533.59|0
1643032530000|2022-01-24 13:55:30|535.99|533.59|535.9|533.5|535.99|533.59|535.72|533.32|0
1643032540000|2022-01-24 13:55:40|535.81|533.41|536.78|534.38|536.95|534.55|535.81|533.41|0
1643032550000|2022-01-24 13:55:50|536.43|534.03|536.6|534.2|536.87|534.47|536.43|534.03|0
1643032560000|2022-01-24 13:56:00|536.95|534.55|536.69|534.29|536.95|534.55|536.6|534.2|0
1643032570000|2022-01-24 13:56:10|536.25|533.85|536.07|533.67|536.6|534.2|536.07|533.67|0
1643032580000|2022-01-24 13:56:20|536.43|534.03|537.31|534.91|537.31|534.91|536.43|534.03|0
1643032590000|2022-01-24 13:56:30|538.54|536.14|537.66|535.26|538.54|536.14|537.66|535.26|0
1643032600000|2022-01-24 13:56:40|537.84|535.44|538.19|535.79|538.19|535.79|537.84|535.44|0
1643032610000|2022-01-24 13:56:50|538.37|535.97|538.01|535.61|538.37|535.97|538.01|535.61|0
1643032620000|2022-01-24 13:57:00|538.36|535.96|538.01|535.61|538.54|536.14|538.01|535.61|0
1643032630000|2022-01-24 13:57:10|538.54|536.14|538.54|536.14|538.54|536.14|538.19|535.79|0
1643032640000|2022-01-24 13:57:20|538.46|536.06|538.28|535.88|538.46|536.06|538.28|535.88|0
1643032650000|2022-01-24 13:57:30|538.72|536.32|538.36|535.96|538.72|536.32|538.36|535.96|0
1643032660000|2022-01-24 13:57:40|538.19|535.79|537.31|534.91|538.19|535.79|537.31|534.91|0
1643032670000|2022-01-24 13:57:50|536.78|534.38|536.6|534.2|536.78|534.38|536.25|533.85|0
1643032680000|2022-01-24 13:58:00|536.52|534.12|536.25|533.85|536.52|534.12|536.07|533.67|0
1643032690000|2022-01-24 13:58:10|536.6|534.2|537.48|535.08|537.57|535.17|536.6|534.2|0
1643032700000|2022-01-24 13:58:20|537.84|535.44|538.01|535.61|538.01|535.61|537.66|535.26|0
1643032710000|2022-01-24 13:58:30|537.84|535.44|539.6|537.2|539.6|537.2|537.84|535.44|0
1643032720000|2022-01-24 13:58:40|539.87|537.47|539.78|537.38|539.95|537.55|539.78|537.38|0
1643032730000|2022-01-24 13:58:50|539.25|536.85|539.25|536.85|539.25|536.85|538.89|536.49|0
1643032740000|2022-01-24 13:59:00|539.07|536.67|541.02|538.62|541.02|538.62|539.07|536.67|0
1643032750000|2022-01-24 13:59:10|540.84|538.44|541.82|539.42|541.82|539.42|540.84|538.44|0
1643032760000|2022-01-24 13:59:20|541.72|539.32|542.88|540.48|542.88|540.48|541.72|539.32|0
1643032770000|2022-01-24 13:59:30|542.79|540.39|543.14|540.74|543.14|540.74|542.79|540.39|0
1643032780000|2022-01-24 13:59:40|542.96|540.56|543.32|540.92|543.32|540.92|542.79|540.39|0
1643032790000|2022-01-24 13:59:50|543.5|541.1|543.67|541.27|544.03|541.63|543.5|541.1|0
1643032800000|2022-01-24 14:00:00|545.98|543.58|547.05|544.65|547.05|544.65|545.98|543.58|0
1643032810000|2022-01-24 14:00:10|546.69|544.29|546.52|544.12|546.69|544.29|545.81|543.41|0
1643032820000|2022-01-24 14:00:20|546.97|544.57|545.8|543.4|548.3|545.9|545.8|543.4|0
1643032830000|2022-01-24 14:00:30|549.68|547.28|548.26|545.86|550.75|548.35|548.26|545.86|0
1643032840000|2022-01-24 14:00:40|548.35|545.95|547.55|545.15|548.35|545.95|547.19|544.79|0
1643032850000|2022-01-24 14:00:50|547.19|544.79|547.55|545.15|547.55|545.15|547.19|544.79|0
1643032860000|2022-01-24 14:01:00|548.97|546.57|552.34|549.94|552.34|549.94|548.97|546.57|0
1643032870000|2022-01-24 14:01:10|551.45|549.05|550.92|548.52|551.45|549.05|550.92|548.52|0
1643032880000|2022-01-24 14:01:20|551.27|548.87|551.62|549.22|551.62|549.22|551.27|548.87|0
1643032890000|2022-01-24 14:01:30|551.97|549.57|551.69|549.29|552.05|549.65|551.62|549.22|0
1643032900000|2022-01-24 14:01:40|552.05|549.65|550.62|548.22|552.05|549.65|550.62|548.22|0
1643032910000|2022-01-24 14:01:50|550.98|548.58|550.98|548.58|551.33|548.93|550.45|548.05|0
1643032920000|2022-01-24 14:02:00|550.8|548.4|550.27|547.87|550.8|548.4|549.91|547.51|0
1643032930000|2022-01-24 14:02:10|550.45|548.05|549.02|546.62|550.45|548.05|549.02|546.62|0
1643032940000|2022-01-24 14:02:20|549.2|546.8|548.49|546.09|549.38|546.98|548.49|546.09|0
1643032950000|2022-01-24 14:02:30|548.31|545.91|548.67|546.27|548.67|546.27|548.31|545.91|0
1643032960000|2022-01-24 14:02:40|549.65|547.25|550.27|547.87|550.27|547.87|549.65|547.25|0
1643032970000|2022-01-24 14:02:50|549.91|547.51|549.38|546.98|549.91|547.51|549.2|546.8|0
1643032980000|2022-01-24 14:03:00|549.02|546.62|549.38|546.98|549.38|546.98|548.67|546.27|0
1643032990000|2022-01-24 14:03:10|549.56|547.16|549.02|546.62|549.56|547.16|549.02|546.62|0
1643033000000|2022-01-24 14:03:20|548.49|546.09|547.96|545.56|548.49|546.09|547.96|545.56|0
1643033010000|2022-01-24 14:03:30|548.14|545.74|549.2|546.8|549.2|546.8|548.14|545.74|0
1643033020000|2022-01-24 14:03:40|549.38|546.98|550|547.6|550.09|547.69|549.38|546.98|0
1643033030000|2022-01-24 14:03:50|549.91|547.51|549.73|547.33|550.09|547.69|549.73|547.33|0
1643033040000|2022-01-24 14:04:00|549.02|546.62|549.02|546.62|549.02|546.62|548.85|546.45|0
1643033050000|2022-01-24 14:04:10|549.2|546.8|550.27|547.87|550.27|547.87|549.2|546.8|0
1643033060000|2022-01-24 14:04:20|550.18|547.78|551.33|548.93|551.33|548.93|550.18|547.78|0
1643033070000|2022-01-24 14:04:30|551.78|549.38|549.02|546.62|551.78|549.38|549.02|546.62|0
1643033080000|2022-01-24 14:04:40|548.85|546.45|547.78|545.38|548.85|546.45|547.78|545.38|0
1643033090000|2022-01-24 14:04:50|547.96|545.56|548.49|546.09|549.02|546.62|547.96|545.56|0
1643033100000|2022-01-24 14:05:00|548.14|545.74|548.41|546.01|549.02|546.62|548.14|545.74|0
1643033110000|2022-01-24 14:05:10|548.49|546.09|548.23|545.83|548.49|546.09|548.23|545.83|0
1643033120000|2022-01-24 14:05:20|547.96|545.56|547.96|545.56|548.31|545.91|547.96|545.56|0
1643033130000|2022-01-24 14:05:30|548.14|545.74|548.67|546.27|548.67|546.27|548.14|545.74|0
1643033140000|2022-01-24 14:05:40|548.85|546.45|549.02|546.62|549.02|546.62|548.85|546.45|0
1643033150000|2022-01-24 14:05:50|548.49|546.09|550.09|547.69|550.09|547.69|548.49|546.09|0
1643033160000|2022-01-24 14:06:00|549.56|547.16|548.14|545.74|549.56|547.16|548.14|545.74|0
1643033170000|2022-01-24 14:06:10|548.31|545.91|548.76|546.36|548.85|546.45|548.31|545.91|0
1643033180000|2022-01-24 14:06:20|548.85|546.45|549.56|547.16|549.56|547.16|548.49|546.09|0
1643033190000|2022-01-24 14:06:30|550.09|547.69|550.27|547.87|550.27|547.87|549.73|547.33|0
1643033200000|2022-01-24 14:06:40|550.44|548.04|550.8|548.4|550.8|548.4|550.44|548.04|0
1643033210000|2022-01-24 14:06:50|551.33|548.93|550.8|548.4|551.33|548.93|550.62|548.22|0
1643033220000|2022-01-24 14:07:00|551.16|548.76|553.47|551.07|553.47|551.07|551.16|548.76|0
1643033230000|2022-01-24 14:07:10|553.11|550.71|553.65|551.25|554.18|551.78|553.11|550.71|0
1643033240000|2022-01-24 14:07:20|553.47|551.07|553.83|551.43|553.83|551.43|553.29|550.89|0
1643033250000|2022-01-24 14:07:30|553.29|550.89|553.65|551.25|553.65|551.25|553.29|550.89|0
1643033260000|2022-01-24 14:07:40|554|551.6|555.08|552.68|555.08|552.68|553.83|551.43|0
1643033270000|2022-01-24 14:07:50|554.72|552.32|556.15|553.75|556.15|553.75|554.72|552.32|0
1643033280000|2022-01-24 14:08:00|556.06|553.66|555.79|553.39|556.15|553.75|555.79|553.39|0
1643033290000|2022-01-24 14:08:10|556.15|553.75|555.97|553.57|556.15|553.75|555.97|553.57|0
1643033300000|2022-01-24 14:08:20|556.33|553.93|556.33|553.93|556.51|554.11|556.15|553.75|0
1643033310000|2022-01-24 14:08:30|556.5|554.1|557.04|554.64|557.04|554.64|556.5|554.1|0
1643033320000|2022-01-24 14:08:40|557.58|555.18|557.4|555|557.58|555.18|557.22|554.82|0
1643033330000|2022-01-24 14:08:50|557.58|555.18|556.57|554.17|557.58|555.18|556.39|553.99|0
1643033340000|2022-01-24 14:09:00|556.75|554.35|558.51|556.11|558.51|556.11|556.75|554.35|0
1643033350000|2022-01-24 14:09:10|557.97|555.57|558.51|556.11|558.69|556.29|557.97|555.57|0
1643033360000|2022-01-24 14:09:20|557.61|555.21|557.25|554.85|557.61|555.21|557.25|554.85|0
1643033370000|2022-01-24 14:09:30|557.43|555.03|556.72|554.32|557.43|555.03|556.72|554.32|0
1643033380000|2022-01-24 14:09:40|556.9|554.5|556.36|553.96|556.9|554.5|556.36|553.96|0
1643033390000|2022-01-24 14:09:50|556.18|553.78|557.25|554.85|557.25|554.85|556.18|553.78|0
1643033400000|2022-01-24 14:10:00|557.43|555.03|557.79|555.39|557.79|555.39|557.43|555.03|0
1643033410000|2022-01-24 14:10:10|558.15|555.75|558.15|555.75|558.15|555.75|558.15|555.75|0
1643033420000|2022-01-24 14:10:20|557.79|555.39|556.9|554.5|557.79|555.39|556.72|554.32|0
1643033430000|2022-01-24 14:10:30|556.54|554.14|556|553.6|556.54|554.14|555.65|553.25|0
1643033440000|2022-01-24 14:10:40|555.65|553.25|555.29|552.89|555.65|553.25|555.29|552.89|0
1643033450000|2022-01-24 14:10:50|554.58|552.18|555.11|552.71|555.11|552.71|554.58|552.18|0
1643033460000|2022-01-24 14:11:00|554.93|552.53|554.76|552.36|555.11|552.71|554.76|552.36|0
1643033470000|2022-01-24 14:11:10|555.11|552.71|554.76|552.36|555.11|552.71|554.76|552.36|0
1643033480000|2022-01-24 14:11:20|554.93|552.53|556.18|553.78|556.18|553.78|554.76|552.36|0
1643033490000|2022-01-24 14:11:30|555.83|553.43|555.65|553.25|556|553.6|555.65|553.25|0
1643033500000|2022-01-24 14:11:40|555.29|552.89|555.65|553.25|555.65|553.25|555.29|552.89|0
1643033510000|2022-01-24 14:11:50|555.47|553.07|555.65|553.25|555.65|553.25|555.47|553.07|0
1643033520000|2022-01-24 14:12:00|555.56|553.16|555.47|553.07|556|553.6|555.47|553.07|0
1643033530000|2022-01-24 14:12:10|555.11|552.71|554.4|552|555.11|552.71|554.4|552|0
1643033540000|2022-01-24 14:12:20|554.22|551.82|555.29|552.89|555.29|552.89|554.22|551.82|0
1643033550000|2022-01-24 14:12:30|554.93|552.53|554.58|552.18|555.11|552.71|554.58|552.18|0
1643033560000|2022-01-24 14:12:40|554.76|552.36|554.4|552|554.76|552.36|554.4|552|0
1643033570000|2022-01-24 14:12:50|554.22|551.82|554.58|552.18|554.58|552.18|554.22|551.82|0
1643033580000|2022-01-24 14:13:00|554.22|551.82|554.4|552|554.58|552.18|554.22|551.82|0
1643033590000|2022-01-24 14:13:10|553.87|551.47|553.51|551.11|554.04|551.64|553.51|551.11|0
1643033600000|2022-01-24 14:13:20|553.33|550.93|554.04|551.64|554.04|551.64|553.33|550.93|0
1643033610000|2022-01-24 14:13:30|553.69|551.29|553.69|551.29|553.69|551.29|553.51|551.11|0
1643033620000|2022-01-24 14:13:40|553.33|550.93|553.69|551.29|553.69|551.29|553.33|550.93|0
1643033630000|2022-01-24 14:13:50|553.87|551.47|553.69|551.29|553.87|551.47|553.69|551.29|0
1643033640000|2022-01-24 14:14:00|552.8|550.4|552.44|550.04|552.8|550.4|552.44|550.04|0
1643033650000|2022-01-24 14:14:10|552.09|549.69|551.55|549.15|552.09|549.69|551.38|548.98|0
1643033660000|2022-01-24 14:14:20|551.2|548.8|550.67|548.27|551.2|548.8|550.67|548.27|0
1643033670000|2022-01-24 14:14:30|550.31|547.91|550.13|547.73|550.31|547.91|550.13|547.73|0
1643033680000|2022-01-24 14:14:40|550.31|547.91|548.72|546.32|550.31|547.91|548.72|546.32|0
1643033690000|2022-01-24 14:14:50|548.89|546.49|549.07|546.67|549.07|546.67|548.89|546.49|0
1643033700000|2022-01-24 14:15:00|548.99|546.59|549.07|546.67|549.42|547.02|548.99|546.59|0
1643033710000|2022-01-24 14:15:10|547.83|545.43|548.18|545.78|548.18|545.78|547.83|545.43|0
1643033720000|2022-01-24 14:15:20|547.83|545.43|547.3|544.9|547.83|545.43|547.12|544.72|0
1643033730000|2022-01-24 14:15:30|546.59|544.19|546.06|543.66|546.77|544.37|546.06|543.66|0
1643033740000|2022-01-24 14:15:40|545.53|543.13|545.71|543.31|545.89|543.49|545.53|543.13|0
1643033750000|2022-01-24 14:15:50|545.63|543.23|545.53|543.13|545.71|543.31|545.53|543.13|0
1643033760000|2022-01-24 14:16:00|545.18|542.78|545|542.6|545.18|542.78|545|542.6|0
1643033770000|2022-01-24 14:16:10|544.83|542.43|546.06|543.66|546.06|543.66|544.83|542.43|0
1643033780000|2022-01-24 14:16:20|547.12|544.72|547.48|545.08|547.48|545.08|547.12|544.72|0
1643033790000|2022-01-24 14:16:30|547.3|544.9|547.83|545.43|547.83|545.43|547.12|544.72|0
1643033800000|2022-01-24 14:16:40|548.84|546.44|547.96|545.56|548.84|546.44|547.96|545.56|0
1643033810000|2022-01-24 14:16:50|547.79|545.39|547.79|545.39|547.79|545.39|547.79|545.39|0
1643033820000|2022-01-24 14:17:00|548.49|546.09|548.32|545.92|548.67|546.27|548.32|545.92|0
1643033830000|2022-01-24 14:17:10|547.79|545.39|548.67|546.27|548.67|546.27|547.79|545.39|0
1643033840000|2022-01-24 14:17:20|549.02|546.62|549.29|546.89|549.29|546.89|549.02|546.62|0
1643033850000|2022-01-24 14:17:30|549.37|546.97|550.44|548.04|550.44|548.04|549.37|546.97|0
1643033860000|2022-01-24 14:17:40|550.61|548.21|549.37|546.97|550.61|548.21|549.37|546.97|0
1643033870000|2022-01-24 14:17:50|549.55|547.15|549.9|547.5|549.9|547.5|549.37|546.97|0
1643033880000|2022-01-24 14:18:00|550.43|548.03|550.26|547.86|550.43|548.03|550.26|547.86|0
1643033890000|2022-01-24 14:18:10|550.43|548.03|549.9|547.5|550.43|548.03|549.9|547.5|0
1643033900000|2022-01-24 14:18:20|549.73|547.33|550.61|548.21|550.79|548.39|549.73|547.33|0
1643033910000|2022-01-24 14:18:30|550.26|547.86|550.26|547.86|550.43|548.03|550.26|547.86|0
1643033920000|2022-01-24 14:18:40|550.61|548.21|550.43|548.03|550.61|548.21|550.26|547.86|0
1643033930000|2022-01-24 14:18:50|550.79|548.39|550.43|548.03|550.97|548.57|550.43|548.03|0
1643033940000|2022-01-24 14:19:00|550.08|547.68|550.43|548.03|550.43|548.03|549.73|547.33|0
1643033950000|2022-01-24 14:19:10|550.61|548.21|550.61|548.21|550.61|548.21|550.08|547.68|0
1643033960000|2022-01-24 14:19:20|550.79|548.39|550.97|548.57|551.14|548.74|550.79|548.39|0
1643033970000|2022-01-24 14:19:30|551.14|548.74|551.14|548.74|551.32|548.92|551.14|548.74|0
1643033980000|2022-01-24 14:19:40|550.97|548.57|551.14|548.74|551.14|548.74|550.97|548.57|0
1643033990000|2022-01-24 14:19:50|550.97|548.57|551.67|549.27|552.03|549.63|550.97|548.57|0
1643034000000|2022-01-24 14:20:00|551.77|549.37|551.5|549.1|551.77|549.37|551.5|549.1|0
1643034010000|2022-01-24 14:20:10|551.67|549.27|551.77|549.37|551.85|549.45|551.67|549.27|0
1643034020000|2022-01-24 14:20:20|551.85|549.45|553.09|550.69|553.09|550.69|551.85|549.45|0
1643034030000|2022-01-24 14:20:30|553.45|551.05|553.62|551.22|553.8|551.4|553.45|551.05|0
1643034040000|2022-01-24 14:20:40|553.54|551.14|554.16|551.76|554.16|551.76|553.54|551.14|0
1643034050000|2022-01-24 14:20:50|553.98|551.58|553.27|550.87|553.98|551.58|553.27|550.87|0
1643034060000|2022-01-24 14:21:00|552.91|550.51|553.62|551.22|553.62|551.22|552.91|550.51|0
1643034070000|2022-01-24 14:21:10|554.16|551.76|554.87|552.47|554.87|552.47|554.16|551.76|0
1643034080000|2022-01-24 14:21:20|555.04|552.64|554.69|552.29|555.14|552.74|554.69|552.29|0
1643034090000|2022-01-24 14:21:30|554.6|552.2|554.87|552.47|554.87|552.47|554.25|551.85|0
1643034100000|2022-01-24 14:21:40|554.51|552.11|553.8|551.4|554.78|552.38|553.8|551.4|0
1643034110000|2022-01-24 14:21:50|553.45|551.05|553.98|551.58|553.98|551.58|553.44|551.04|0
1643034120000|2022-01-24 14:22:00|554.33|551.93|553.62|551.22|554.33|551.93|553.62|551.22|0
1643034130000|2022-01-24 14:22:10|553.27|550.87|553.44|551.04|553.44|551.04|552.91|550.51|0
1643034140000|2022-01-24 14:22:20|553.27|550.87|552.91|550.51|553.27|550.87|552.91|550.51|0
1643034150000|2022-01-24 14:22:30|552.74|550.34|552.74|550.34|552.91|550.51|552.56|550.16|0
1643034160000|2022-01-24 14:22:40|552.56|550.16|554.33|551.93|554.33|551.93|552.56|550.16|0
1643034170000|2022-01-24 14:22:50|554.69|552.29|553.98|551.58|555.14|552.74|553.98|551.58|0
1643034180000|2022-01-24 14:23:00|553.89|551.49|553.98|551.58|553.98|551.58|553.89|551.49|0
1643034190000|2022-01-24 14:23:10|553.8|551.4|553.62|551.22|553.8|551.4|553.27|550.87|0
1643034200000|2022-01-24 14:23:20|553.98|551.58|553.8|551.4|553.98|551.58|553.8|551.4|0
1643034210000|2022-01-24 14:23:30|553.44|551.04|553.98|551.58|553.98|551.58|553.44|551.04|0
1643034220000|2022-01-24 14:23:40|554.33|551.93|554.42|552.02|554.42|552.02|554.33|551.93|0
1643034230000|2022-01-24 14:23:50|554.86|552.46|554.69|552.29|554.86|552.46|554.51|552.11|0
1643034240000|2022-01-24 14:24:00|554.86|552.46|554.86|552.46|554.86|552.46|554.78|552.38|0
1643034250000|2022-01-24 14:24:10|555.04|552.64|555.31|552.91|555.4|553|555.04|552.64|0
1643034260000|2022-01-24 14:24:20|554.86|552.46|554.69|552.29|555.04|552.64|554.69|552.29|0
1643034270000|2022-01-24 14:24:30|554.51|552.11|553.27|550.87|554.51|552.11|553.27|550.87|0
1643034280000|2022-01-24 14:24:40|553.09|550.69|553.44|551.04|553.44|551.04|553.09|550.69|0
1643034290000|2022-01-24 14:24:50|553.09|550.69|552.91|550.51|553.09|550.69|552.73|550.33|0
1643034300000|2022-01-24 14:25:00|552.73|550.33|553.8|551.4|554.51|552.11|552.73|550.33|0
1643034310000|2022-01-24 14:25:10|552.56|550.16|552.65|550.25|552.65|550.25|552.38|549.98|0
1643034320000|2022-01-24 14:25:20|552.56|550.16|551.67|549.27|552.56|550.16|551.67|549.27|0
1643034330000|2022-01-24 14:25:30|552.2|549.8|552.56|550.16|552.91|550.51|552.2|549.8|0
1643034340000|2022-01-24 14:25:40|552.2|549.8|552.38|549.98|552.56|550.16|552.2|549.8|0
1643034350000|2022-01-24 14:25:50|552.73|550.33|553.27|550.87|553.44|551.04|552.73|550.33|0
1643034360000|2022-01-24 14:26:00|553.71|551.31|553.62|551.22|553.71|551.31|553.44|551.04|0
1643034370000|2022-01-24 14:26:10|552.38|549.98|551.32|548.92|552.38|549.98|551.32|548.92|0
1643034380000|2022-01-24 14:26:20|551.67|549.27|549.9|547.5|551.67|549.27|549.9|547.5|0
1643034390000|2022-01-24 14:26:30|550.08|547.68|549.72|547.32|550.26|547.86|549.72|547.32|0
1643034400000|2022-01-24 14:26:40|549.55|547.15|549.37|546.97|549.55|547.15|549.19|546.79|0
1643034410000|2022-01-24 14:26:50|549.55|547.15|548.66|546.26|549.55|547.15|548.66|546.26|0
1643034420000|2022-01-24 14:27:00|548.76|546.36|548.66|546.26|548.76|546.36|548.66|546.26|0
1643034430000|2022-01-24 14:27:10|548.76|546.36|548.66|546.26|548.76|546.36|548.66|546.26|0
1643034440000|2022-01-24 14:27:20|549.02|546.62|548.31|545.91|549.02|546.62|548.31|545.91|0
1643034450000|2022-01-24 14:27:30|548.66|546.26|548.31|545.91|548.84|546.44|548.31|545.91|0
1643034460000|2022-01-24 14:27:40|547.52|545.12|546.72|544.32|548.05|545.65|546.72|544.32|0
1643034470000|2022-01-24 14:27:50|546.55|544.15|546.9|544.5|546.9|544.5|546.55|544.15|0
1643034480000|2022-01-24 14:28:00|547.43|545.03|546.72|544.32|547.43|545.03|546.72|544.32|0
1643034490000|2022-01-24 14:28:10|546.55|544.15|548.05|545.65|548.05|545.65|546.55|544.15|0
1643034500000|2022-01-24 14:28:20|548.14|545.74|549.19|546.79|549.55|547.15|548.14|545.74|0
1643034510000|2022-01-24 14:28:30|549.02|546.62|548.84|546.44|549.02|546.62|548.84|546.44|0
1643034520000|2022-01-24 14:28:40|548.66|546.26|548.31|545.91|548.66|546.26|547.78|545.38|0
1643034530000|2022-01-24 14:28:50|548.66|546.26|548.66|546.26|548.66|546.26|548.31|545.91|0
1643034540000|2022-01-24 14:29:00|548.49|546.09|549.82|547.42|549.82|547.42|548.49|546.09|0
1643034550000|2022-01-24 14:29:10|549.72|547.32|550.7|548.3|550.7|548.3|549.72|547.32|0
1643034560000|2022-01-24 14:29:20|550.78|548.38|549.64|547.24|550.78|548.38|549.64|547.24|0
1643034570000|2022-01-24 14:29:30|549.55|547.15|549.72|547.32|549.9|547.5|549.55|547.15|0
1643034580000|2022-01-24 14:29:40|550.08|547.68|551.27|548.87|551.45|549.05|550.08|547.68|0
1643034590000|2022-01-24 14:29:50|551.62|549.22|551.8|549.4|552.15|549.75|551.18|548.78|0
1643034600000|2022-01-24 14:30:00|552.33|549.93|556.4|554|556.4|554|552.33|549.93|0
1643034610000|2022-01-24 14:30:10|555.69|553.29|557.91|555.51|557.91|555.51|555.51|553.11|0
1643034620000|2022-01-24 14:30:20|558.71|556.31|559.6|557.2|559.6|557.2|556.76|554.36|0
1643034630000|2022-01-24 14:30:30|559.42|557.02|559.24|556.84|559.6|557.2|558.71|556.31|0
1643034640000|2022-01-24 14:30:40|558.89|556.49|559.78|557.38|559.78|557.38|558.89|556.49|0
1643034650000|2022-01-24 14:30:50|559.95|557.55|555.87|553.47|559.95|557.55|555.87|553.47|0
1643034660000|2022-01-24 14:31:00|557.11|554.71|553.03|550.63|558|555.6|553.03|550.63|0
1643034670000|2022-01-24 14:31:10|554.1|551.7|556.4|554|556.4|554|554.1|551.7|0
1643034680000|2022-01-24 14:31:20|557.2|554.8|558.53|556.13|558.53|556.13|556.75|554.35|0
1643034690000|2022-01-24 14:31:30|557.82|555.42|556.93|554.53|557.82|555.42|554.45|552.05|0
1643034700000|2022-01-24 14:31:40|557.29|554.89|554.1|551.7|557.29|554.89|554.1|551.7|0
1643034710000|2022-01-24 14:31:50|554.63|552.23|554.27|551.87|554.63|552.23|552.86|550.46|0
1643034720000|2022-01-24 14:32:00|555.34|552.94|552.5|550.1|555.34|552.94|552.5|550.1|0
1643034730000|2022-01-24 14:32:10|550.21|547.81|548.62|546.22|550.21|547.81|548.62|546.22|0
1643034740000|2022-01-24 14:32:20|551.09|548.69|549.68|547.28|551.97|549.57|549.5|547.1|0
1643034750000|2022-01-24 14:32:30|549.15|546.75|549.5|547.1|549.5|547.1|548.98|546.58|0
1643034760000|2022-01-24 14:32:40|548.1|545.7|551.44|549.04|551.44|549.04|548.1|545.7|0
1643034770000|2022-01-24 14:32:50|549.86|547.46|551.97|549.57|551.97|549.57|549.86|547.46|0
1643034780000|2022-01-24 14:33:00|552.33|549.93|551.97|549.57|552.33|549.93|550.56|548.16|0
1643034790000|2022-01-24 14:33:10|552.5|550.1|551.27|548.87|552.5|550.1|551.27|548.87|0
1643034800000|2022-01-24 14:33:20|550.03|547.63|552.68|550.28|552.68|550.28|550.03|547.63|0
1643034810000|2022-01-24 14:33:30|553.56|551.16|553.39|550.99|554.1|551.7|553.03|550.63|0
1643034820000|2022-01-24 14:33:40|553.74|551.34|553.03|550.63|553.74|551.34|552.68|550.28|0
1643034830000|2022-01-24 14:33:50|552.68|550.28|550.39|547.99|552.68|550.28|550.39|547.99|0
1643034840000|2022-01-24 14:34:00|550.03|547.63|553.39|550.99|553.39|550.99|550.03|547.63|0
1643034850000|2022-01-24 14:34:10|553.74|551.34|553.56|551.16|555.16|552.76|553.56|551.16|0
1643034860000|2022-01-24 14:34:20|552.33|549.93|553.92|551.52|553.92|551.52|552.33|549.93|0
1643034870000|2022-01-24 14:34:30|554.1|551.7|553.92|551.52|554.1|551.7|553.74|551.34|0
1643034880000|2022-01-24 14:34:40|551.97|549.57|549.86|547.46|551.97|549.57|549.86|547.46|0
1643034890000|2022-01-24 14:34:50|550.39|547.99|550.74|548.34|550.91|548.51|550.39|547.99|0
1643034900000|2022-01-24 14:35:00|552.68|550.28|548.98|546.58|552.68|550.28|548.98|546.58|0
1643034910000|2022-01-24 14:35:10|547.57|545.17|549.15|546.75|549.15|546.75|546.69|544.29|0
1643034920000|2022-01-24 14:35:20|548.59|546.19|542.6|540.2|548.59|546.19|542.6|540.2|0
1643034930000|2022-01-24 14:35:30|542.96|540.56|545.7|543.3|546.93|544.53|542.96|540.56|0
1643034940000|2022-01-24 14:35:40|544.46|542.06|546.93|544.53|546.93|544.53|544.38|541.98|0
1643034950000|2022-01-24 14:35:50|547.11|544.71|548.08|545.68|548.08|545.68|547.11|544.71|0
1643034960000|2022-01-24 14:36:00|550.47|548.07|551.89|549.49|551.89|549.49|550.47|548.07|0
1643034970000|2022-01-24 14:36:10|551.18|548.78|550.12|547.72|551.71|549.31|549.76|547.36|0
1643034980000|2022-01-24 14:36:20|548.79|546.39|548.52|546.12|549.23|546.83|548.52|546.12|0
1643034990000|2022-01-24 14:36:30|549.76|547.36|552.07|549.67|552.07|549.67|549.76|547.36|0
1643035000000|2022-01-24 14:36:40|552.24|549.84|552.96|550.56|553.31|550.91|552.24|549.84|0
1643035010000|2022-01-24 14:36:50|554.02|551.62|548.52|546.12|554.02|551.62|548.52|546.12|0
1643035020000|2022-01-24 14:37:00|547.64|545.24|546.93|544.53|548.7|546.3|546.93|544.53|0
1643035030000|2022-01-24 14:37:10|547.46|545.06|549.94|547.54|549.94|547.54|547.46|545.06|0
1643035040000|2022-01-24 14:37:20|549.23|546.83|546.76|544.36|549.23|546.83|546.76|544.36|0
1643035050000|2022-01-24 14:37:30|548.17|545.77|550.29|547.89|550.29|547.89|548.17|545.77|0
1643035060000|2022-01-24 14:37:40|551.18|548.78|551|548.6|551.63|549.23|551|548.6|0
1643035070000|2022-01-24 14:37:50|549.94|547.54|550.47|548.07|550.47|548.07|549.76|547.36|0
1643035080000|2022-01-24 14:38:00|551.89|549.49|552.6|550.2|553.13|550.73|551.89|549.49|0
1643035090000|2022-01-24 14:38:10|553.13|550.73|550.29|547.89|553.13|550.73|550.29|547.89|0
1643035100000|2022-01-24 14:38:20|549.41|547.01|548.17|545.77|549.41|547.01|548.17|545.77|0
1643035110000|2022-01-24 14:38:30|545.87|543.47|544.81|542.41|546.93|544.53|544.81|542.41|0
1643035120000|2022-01-24 14:38:40|546.4|544|546.23|543.83|547.02|544.62|546.23|543.83|0
1643035130000|2022-01-24 14:38:50|545.08|542.68|543.93|541.53|545.7|543.3|543.93|541.53|0
1643035140000|2022-01-24 14:39:00|544.99|542.59|547.02|544.62|547.02|544.62|544.11|541.71|0
1643035150000|2022-01-24 14:39:10|545.34|542.94|542.88|540.48|547.02|544.62|542.88|540.48|0
1643035160000|2022-01-24 14:39:20|541.82|539.42|542.7|540.3|542.88|540.48|541.82|539.42|0
1643035170000|2022-01-24 14:39:30|541.56|539.16|541.65|539.25|541.65|539.25|541.3|538.9|0
1643035180000|2022-01-24 14:39:40|542.35|539.95|543.23|540.83|543.41|541.01|542.35|539.95|0
1643035190000|2022-01-24 14:39:50|543.05|540.65|544.64|542.24|544.64|542.24|543.05|540.65|0
1643035200000|2022-01-24 14:40:00|544.11|541.71|545.52|543.12|545.52|543.12|543.76|541.36|0
1643035210000|2022-01-24 14:40:10|542.88|540.48|542.35|539.95|544.11|541.71|542.35|539.95|0
1643035220000|2022-01-24 14:40:20|541.82|539.42|541.3|538.9|541.82|539.42|540.95|538.55|0
1643035230000|2022-01-24 14:40:30|540.24|537.84|540.24|537.84|540.42|538.02|540.24|537.84|0
1643035240000|2022-01-24 14:40:40|539.89|537.49|542.17|539.77|542.17|539.77|539.89|537.49|0
1643035250000|2022-01-24 14:40:50|543.58|541.18|544.81|542.41|544.81|542.41|543.41|541.01|0
1643035260000|2022-01-24 14:41:00|544.64|542.24|546.75|544.35|547.81|545.41|544.64|542.24|0
1643035270000|2022-01-24 14:41:10|548.52|546.12|546.22|543.82|548.7|546.3|546.22|543.82|0
1643035280000|2022-01-24 14:41:20|545.87|543.47|544.64|542.24|545.87|543.47|544.64|542.24|0
1643035290000|2022-01-24 14:41:30|545.17|542.77|546.93|544.53|546.93|544.53|545.17|542.77|0
1643035300000|2022-01-24 14:41:40|545.69|543.29|546.22|543.82|546.22|543.82|545.69|543.29|0
1643035310000|2022-01-24 14:41:50|546.75|544.35|546.05|543.65|546.75|544.35|546.05|543.65|0
1643035320000|2022-01-24 14:42:00|545.52|543.12|544.64|542.24|545.52|543.12|544.64|542.24|0
1643035330000|2022-01-24 14:42:10|547.28|544.88|546.58|544.18|547.28|544.88|545.69|543.29|0
1643035340000|2022-01-24 14:42:20|546.4|544|545.52|543.12|546.4|544|544.99|542.59|0
1643035350000|2022-01-24 14:42:30|544.99|542.59|549.66|545.34|549.66|545.34|544.99|542.59|0
1643035360000|2022-01-24 14:42:40|550.54|546.22|551.43|547.11|551.61|547.29|550.54|546.22|0
1643035370000|2022-01-24 14:42:50|550.01|545.69|550.54|546.22|550.54|546.22|548.95|544.63|0
1643035380000|2022-01-24 14:43:00|550.72|546.4|549.13|544.81|550.72|546.4|549.13|544.81|0
1643035390000|2022-01-24 14:43:10|549.22|544.9|551.25|546.93|551.25|546.93|549.22|544.9|0
1643035400000|2022-01-24 14:43:20|551.61|547.29|552.85|548.53|552.85|548.53|550.72|546.4|0
1643035410000|2022-01-24 14:43:30|553.2|548.88|554.62|550.3|554.62|550.3|553.02|548.7|0
1643035420000|2022-01-24 14:43:40|554.8|550.48|556.58|552.26|556.58|552.26|554.8|550.48|0
1643035430000|2022-01-24 14:43:50|556.76|552.44|558.54|554.22|558.54|554.22|556.76|552.44|0
1643035440000|2022-01-24 14:44:00|557.83|553.51|558.19|553.87|558.19|553.87|557.65|553.33|0
1643035450000|2022-01-24 14:44:10|558.28|553.96|561.23|556.91|561.23|556.91|558.28|553.96|0
1643035460000|2022-01-24 14:44:20|561.58|557.26|560.78|556.46|562.12|557.8|560.78|556.46|0
1643035470000|2022-01-24 14:44:30|559.26|554.94|560.69|556.37|560.69|556.37|559.26|554.94|0
1643035480000|2022-01-24 14:44:40|562.12|557.8|561.86|557.54|562.12|557.8|561.86|557.54|0
1643035490000|2022-01-24 14:44:50|561.94|557.62|561.05|556.73|561.94|557.62|561.05|556.73|0
1643035500000|2022-01-24 14:45:00|563.11|558.79|563.11|558.79|563.11|558.79|563.02|558.7|0
1643035510000|2022-01-24 14:45:10|564.01|559.69|566.25|561.93|566.25|561.93|564.01|559.69|0
1643035520000|2022-01-24 14:45:20|565.35|561.03|564.57|562.17|565.35|562.53|564.57|561.03|0
1643035530000|2022-01-24 14:45:30|564.75|562.35|563.85|561.45|564.75|562.35|563.85|561.45|0
1643035540000|2022-01-24 14:45:40|561.88|559.48|562.77|560.37|562.77|560.37|561.16|558.76|0
1643035550000|2022-01-24 14:45:50|563.67|561.27|562.59|560.19|563.67|561.27|562.59|560.19|0
1643035560000|2022-01-24 14:46:00|562.95|560.55|561.16|558.76|563.31|560.91|561.16|558.76|0
1643035570000|2022-01-24 14:46:10|560.09|557.69|558.65|556.25|560.09|557.69|558.3|555.9|0
1643035580000|2022-01-24 14:46:20|556.25|553.85|556.16|553.76|557.23|554.83|556.16|553.76|0
1643035590000|2022-01-24 14:46:30|556.33|553.93|558.3|555.9|558.3|555.9|556.33|553.93|0
1643035600000|2022-01-24 14:46:40|557.76|555.36|555.98|553.58|558.48|556.08|555.98|553.58|0
1643035610000|2022-01-24 14:46:50|555.8|553.4|557.05|554.65|557.05|554.65|555.8|553.4|0
1643035620000|2022-01-24 14:47:00|558.83|556.43|560.09|557.69|560.09|557.69|558.83|556.43|0
1643035630000|2022-01-24 14:47:10|559.73|557.33|560.62|558.22|560.62|558.22|559.73|557.33|0
1643035640000|2022-01-24 14:47:20|560.98|558.58|562.06|559.66|562.06|559.66|560.98|558.58|0
1643035650000|2022-01-24 14:47:30|561.52|559.12|561.34|558.94|561.52|559.12|560.26|557.86|0
1643035660000|2022-01-24 14:47:40|561.7|559.3|561.52|559.12|561.7|559.3|561.34|558.94|0
1643035670000|2022-01-24 14:47:50|560.62|558.22|560.26|557.86|560.62|558.22|559.73|557.33|0
1643035680000|2022-01-24 14:48:00|560.8|558.4|560.44|558.04|560.8|558.4|560.44|558.04|0
1643035690000|2022-01-24 14:48:10|561.52|559.12|561.7|559.3|561.7|559.3|560.98|558.58|0
1643035700000|2022-01-24 14:48:20|560.98|558.58|561.34|558.94|561.34|558.94|560.98|558.58|0
1643035710000|2022-01-24 14:48:30|560.08|557.68|561.16|558.76|561.16|558.76|559.55|557.15|0
1643035720000|2022-01-24 14:48:40|561.7|559.3|560.62|558.22|562.06|559.66|560.62|558.22|0
1643035730000|2022-01-24 14:48:50|560.44|558.04|560.08|557.68|561.7|559.3|560.08|557.68|0
1643035740000|2022-01-24 14:49:00|560.26|557.86|560.89|558.49|561.7|559.3|560.26|557.86|0
1643035750000|2022-01-24 14:49:10|558.65|556.25|560.54|558.14|560.54|558.14|558.65|556.25|0
1643035760000|2022-01-24 14:49:20|561.16|558.76|562.59|560.19|562.59|560.19|561.16|558.76|0
1643035770000|2022-01-24 14:49:30|563.13|560.73|563.85|561.45|563.85|561.45|562.95|560.55|0
1643035780000|2022-01-24 14:49:40|562.59|560.19|561.16|558.76|562.59|560.19|561.16|558.76|0
1643035790000|2022-01-24 14:49:50|562.23|559.83|562.95|560.55|563.31|560.91|562.23|559.83|0
1643035800000|2022-01-24 14:50:00|562.77|560.37|563.85|561.45|563.85|561.45|562.77|560.37|0
1643035810000|2022-01-24 14:50:10|565.47|563.07|566.37|563.97|566.37|563.97|565.47|563.07|0
1643035820000|2022-01-24 14:50:20|565.11|562.71|564.93|562.53|565.47|563.07|564.93|562.53|0
1643035830000|2022-01-24 14:50:30|564.39|561.99|563.85|561.45|564.39|561.99|563.85|561.45|0
1643035840000|2022-01-24 14:50:40|564.93|562.53|565.11|562.71|565.11|562.71|564.84|562.44|0
1643035850000|2022-01-24 14:50:50|564.21|561.81|564.57|562.17|564.57|562.17|563.67|561.27|0
1643035860000|2022-01-24 14:51:00|565.11|562.71|564.75|562.35|565.11|562.71|564.39|561.99|0
1643035870000|2022-01-24 14:51:10|566.19|563.79|568.71|566.31|568.71|566.31|566.19|563.79|0
1643035880000|2022-01-24 14:51:20|567.99|565.59|571.97|569.57|571.97|569.57|567.99|565.59|0
1643035890000|2022-01-24 14:51:30|572.51|570.11|573.6|571.2|573.6|571.2|572.51|570.11|0
1643035900000|2022-01-24 14:51:40|572.87|570.47|570.88|568.48|572.87|570.47|570.88|568.48|0
1643035910000|2022-01-24 14:51:50|571.79|569.39|572.51|570.11|572.51|570.11|571.42|569.02|0
1643035920000|2022-01-24 14:52:00|571.79|569.39|571.6|569.2|571.79|569.39|570.7|568.3|0
1643035930000|2022-01-24 14:52:10|571.79|569.39|571.42|569.02|571.97|569.57|571.42|569.02|0
1643035940000|2022-01-24 14:52:20|569.43|567.03|570.16|567.76|570.52|568.12|569.43|567.03|0
1643035950000|2022-01-24 14:52:30|570.34|567.94|570.16|567.76|570.34|567.94|569.98|567.58|0
1643035960000|2022-01-24 14:52:40|569.8|567.4|569.07|566.67|569.8|567.4|568.26|565.86|0
1643035970000|2022-01-24 14:52:50|568.99|566.59|568.53|566.13|569.07|566.67|568.53|566.13|0
1643035980000|2022-01-24 14:53:00|568.17|565.77|567.45|565.05|568.17|565.77|567.27|564.87|0
1643035990000|2022-01-24 14:53:10|568.35|565.95|567.45|565.05|568.35|565.95|567.27|564.87|0
1643036000000|2022-01-24 14:53:20|568.35|565.95|565.47|563.07|568.35|565.95|565.29|562.89|0
1643036010000|2022-01-24 14:53:30|566.01|563.61|566.01|563.61|566.64|564.24|566.01|563.61|0
1643036020000|2022-01-24 14:53:40|566.37|563.97|566.46|564.06|566.46|564.06|565.83|563.43|0
1643036030000|2022-01-24 14:53:50|566.19|563.79|562.79|560.39|566.19|563.79|562.79|560.39|0
1643036040000|2022-01-24 14:54:00|561.53|559.13|562.07|559.67|562.52|560.12|561.53|559.13|0
1643036050000|2022-01-24 14:54:10|560.81|558.41|559.37|556.97|560.81|558.41|559.37|556.97|0
1643036060000|2022-01-24 14:54:20|559.19|556.79|558.65|556.25|559.19|556.79|558.29|555.89|0
1643036070000|2022-01-24 14:54:30|558.83|556.43|560.45|558.05|560.45|558.05|558.47|556.07|0
1643036080000|2022-01-24 14:54:40|561.17|558.77|562.79|560.39|562.79|560.39|561.17|558.77|0
1643036090000|2022-01-24 14:54:50|562.25|559.85|562.43|560.03|563.15|560.75|562.25|559.85|0
1643036100000|2022-01-24 14:55:00|562.97|560.57|561.62|559.22|564.06|561.66|561.62|559.22|0
1643036110000|2022-01-24 14:55:10|561.71|559.31|563.15|560.75|563.15|560.75|561.71|559.31|0
1643036120000|2022-01-24 14:55:20|562.25|559.85|560.35|557.95|562.25|559.85|560.35|557.95|0
1643036130000|2022-01-24 14:55:30|559.81|557.41|558.56|556.16|559.81|557.41|558.2|555.8|0
1643036140000|2022-01-24 14:55:40|557.84|555.44|558.12|555.72|558.29|555.89|557.4|555|0
1643036150000|2022-01-24 14:55:50|559.01|556.61|559.55|557.15|559.55|557.15|558.29|555.89|0
1643036160000|2022-01-24 14:56:00|557.58|555.18|557.76|555.36|557.76|555.36|557.04|554.64|0
1643036170000|2022-01-24 14:56:10|556.33|553.93|554.73|552.33|556.33|553.93|554.73|552.33|0
1643036180000|2022-01-24 14:56:20|556.69|554.29|557.4|555|557.4|555|556.69|554.29|0
1643036190000|2022-01-24 14:56:30|557.94|555.54|558.03|555.63|558.03|555.63|557.4|555|0
1643036200000|2022-01-24 14:56:40|559.72|557.32|560.08|557.68|560.26|557.86|559.72|557.32|0
1643036210000|2022-01-24 14:56:50|560.26|557.86|560.98|558.58|560.98|558.58|560.26|557.86|0
1643036220000|2022-01-24 14:57:00|560.8|558.4|562.59|560.19|562.59|560.19|560.8|558.4|0
1643036230000|2022-01-24 14:57:10|563.67|561.27|564.39|561.99|565.29|562.89|563.67|561.27|0
1643036240000|2022-01-24 14:57:20|564.84|562.44|566.19|563.79|566.19|563.79|564.84|562.44|0
1643036250000|2022-01-24 14:57:30|566.1|563.7|565.92|563.52|566.1|563.7|564.3|561.9|0
1643036260000|2022-01-24 14:57:40|565.56|563.16|563.85|561.45|565.56|563.16|563.85|561.45|0
1643036270000|2022-01-24 14:57:50|564.93|562.53|564.93|562.53|565.11|562.71|564.93|562.53|0
1643036280000|2022-01-24 14:58:00|564.84|562.44|565.02|562.62|565.29|562.89|564.84|562.44|0
1643036290000|2022-01-24 14:58:10|564.75|562.35|566.01|563.61|566.37|563.97|564.75|562.35|0
1643036300000|2022-01-24 14:58:20|565.91|563.51|564.65|562.25|565.91|563.51|564.47|562.07|0
1643036310000|2022-01-24 14:58:30|564.83|562.43|566.99|564.59|566.99|564.59|564.83|562.43|0
1643036320000|2022-01-24 14:58:40|567.7|565.3|569.68|567.28|569.68|567.28|567.7|565.3|0
1643036330000|2022-01-24 14:58:50|569.24|566.84|569.96|567.56|569.96|567.56|569.24|566.84|0
1643036340000|2022-01-24 14:59:00|570.23|567.83|570.59|568.19|570.77|568.37|569.86|567.46|0
1643036350000|2022-01-24 14:59:10|570.41|568.01|568.24|565.84|570.41|568.01|568.24|565.84|0
1643036360000|2022-01-24 14:59:20|569.68|567.28|568.24|565.84|569.68|567.28|567.7|565.3|0
1643036370000|2022-01-24 14:59:30|568.42|566.02|567.7|565.3|568.42|566.02|567.7|565.3|0
1643036380000|2022-01-24 14:59:40|567.88|565.48|568.42|566.02|568.6|566.2|567.88|565.48|0
1643036390000|2022-01-24 14:59:50|568.7|566.3|570.22|567.82|570.22|567.82|568.42|566.02|0
1643036400000|2022-01-24 15:00:00|571.31|568.91|570.59|568.19|571.31|568.91|569.86|567.46|0
1643036410000|2022-01-24 15:00:10|570.4|568|568.78|566.38|570.4|568|568.78|566.38|0
1643036420000|2022-01-24 15:00:20|567.7|565.3|568.24|565.84|568.96|566.56|567.7|565.3|0
1643036430000|2022-01-24 15:00:30|567.34|564.94|568.87|566.47|568.87|566.47|565.91|563.51|0
1643036440000|2022-01-24 15:00:40|567.63|565.23|566.38|563.98|568.07|565.67|566.38|563.98|0
1643036450000|2022-01-24 15:00:50|568.52|566.12|570.3|567.9|570.3|567.9|568.52|566.12|0
1643036460000|2022-01-24 15:01:00|570.93|568.53|570.76|568.36|570.93|568.53|568.42|566.02|0
1643036470000|2022-01-24 15:01:10|570.66|568.26|568.78|566.38|570.66|568.26|568.78|566.38|0
1643036480000|2022-01-24 15:01:20|568.87|566.47|569.04|566.64|569.04|566.64|567.97|565.57|0
1643036490000|2022-01-24 15:01:30|567.61|565.21|567.97|565.57|567.97|565.57|567.43|565.03|0
1643036500000|2022-01-24 15:01:40|569.04|566.64|569.94|567.54|570.3|567.9|568.87|566.47|0
1643036510000|2022-01-24 15:01:50|568.87|566.47|569.22|566.82|569.22|566.82|568.33|565.93|0
1643036520000|2022-01-24 15:02:00|568.86|566.46|569.5|567.1|569.5|567.1|568.86|566.46|0
1643036530000|2022-01-24 15:02:10|569.94|567.54|570.75|568.35|571.29|568.89|569.94|567.54|0
1643036540000|2022-01-24 15:02:20|571.38|568.98|570.4|568|572.28|569.88|570.4|568|0
1643036550000|2022-01-24 15:02:30|569.94|567.54|570.3|567.9|571.38|568.98|569.94|567.54|0
1643036560000|2022-01-24 15:02:40|569.94|567.54|569.76|567.36|569.94|567.54|569.58|567.18|0
1643036570000|2022-01-24 15:02:50|571.02|568.62|571.92|569.52|571.92|569.52|571.02|568.62|0
1643036580000|2022-01-24 15:03:00|572.46|570.06|572.64|570.24|573.18|570.78|572.46|570.06|0
1643036590000|2022-01-24 15:03:10|574|571.6|575.53|573.13|575.53|573.13|574|571.6|0
1643036600000|2022-01-24 15:03:20|575.89|573.49|575.71|573.31|575.89|573.49|575.17|572.77|0
1643036610000|2022-01-24 15:03:30|577.97|575.57|576.79|574.39|577.97|575.57|576.79|574.39|0
1643036620000|2022-01-24 15:03:40|574.8|572.4|574.08|571.68|574.8|572.4|573.9|571.5|0
1643036630000|2022-01-24 15:03:50|574.26|571.86|575.17|572.77|575.17|572.77|574.08|571.68|0
1643036640000|2022-01-24 15:04:00|573.9|571.5|574.08|571.68|574.08|571.68|573.9|571.5|0
1643036650000|2022-01-24 15:04:10|574.62|572.22|575.17|572.77|575.17|572.77|574.62|572.22|0
1643036660000|2022-01-24 15:04:20|575.53|573.13|576.07|573.67|576.25|573.85|575.53|573.13|0
1643036670000|2022-01-24 15:04:30|576.97|574.57|576.97|574.57|576.97|574.57|576.25|573.85|0
1643036680000|2022-01-24 15:04:40|576.61|574.21|582.23|579.83|582.23|579.83|576.61|574.21|0
1643036690000|2022-01-24 15:04:50|578.97|576.57|578.78|576.38|579.69|577.29|578.78|576.38|0
1643036700000|2022-01-24 15:05:00|578.97|576.57|579.51|577.11|579.51|577.11|578.06|575.66|0
1643036710000|2022-01-24 15:05:10|579.87|577.47|580.42|578.02|580.78|578.38|579.87|577.47|0
1643036720000|2022-01-24 15:05:20|580.78|578.38|581.24|578.84|581.24|578.84|580.23|577.83|0
1643036730000|2022-01-24 15:05:30|580.42|578.02|581.38|577.06|581.38|578.38|580.42|577.06|0
1643036740000|2022-01-24 15:05:40|579.74|575.42|580.65|576.33|580.65|576.33|579.74|575.42|0
1643036750000|2022-01-24 15:05:50|578.78|576.38|576.97|574.57|580.05|577.65|576.97|574.57|0
1643036760000|2022-01-24 15:06:00|578.06|575.66|575.8|573.4|578.24|575.84|575.8|573.4|0
1643036770000|2022-01-24 15:06:10|575.35|572.95|575.17|572.77|576.07|573.67|575.17|572.77|0
1643036780000|2022-01-24 15:06:20|576.16|573.76|577.88|575.48|577.88|575.48|576.16|573.76|0
1643036790000|2022-01-24 15:06:30|578.06|575.66|578.96|576.56|578.96|576.56|577.88|575.48|0
1643036800000|2022-01-24 15:06:40|578.6|576.2|578.42|576.02|578.96|576.56|578.24|575.84|0
1643036810000|2022-01-24 15:06:50|578.78|576.38|577.33|574.93|580.05|577.65|577.33|574.93|0
1643036820000|2022-01-24 15:07:00|577.88|575.48|577.15|574.75|577.88|575.48|575.53|573.13|0
1643036830000|2022-01-24 15:07:10|577.52|575.12|577.88|575.48|578.96|576.56|577.52|575.12|0
1643036840000|2022-01-24 15:07:20|577.52|575.12|578.06|575.66|578.06|575.66|576.61|574.21|0
1643036850000|2022-01-24 15:07:30|578.6|576.2|578.42|576.02|578.6|576.2|578.24|575.84|0
1643036860000|2022-01-24 15:07:40|578.24|575.84|578.78|576.38|578.78|576.38|578.24|575.84|0
1643036870000|2022-01-24 15:07:50|578.42|576.02|576.97|574.57|578.51|576.11|576.97|574.57|0
1643036880000|2022-01-24 15:08:00|577.97|575.57|577.88|575.48|578.06|575.66|577.79|575.39|0
1643036890000|2022-01-24 15:08:10|578.06|575.66|579.87|577.47|579.87|577.47|577.88|575.48|0
1643036900000|2022-01-24 15:08:20|580.23|577.83|580.05|577.65|580.42|578.02|580.05|577.65|0
1643036910000|2022-01-24 15:08:30|580.6|578.2|580.42|578.02|580.96|578.56|580.42|578.02|0
1643036920000|2022-01-24 15:08:40|580.23|577.83|580.41|578.01|580.41|578.01|580.05|577.65|0
1643036930000|2022-01-24 15:08:50|581.5|579.1|582.05|579.65|582.05|579.65|581.5|579.1|0
1643036940000|2022-01-24 15:09:00|582.41|580.01|582.05|579.65|582.78|580.38|582.05|579.65|0
1643036950000|2022-01-24 15:09:10|580.78|578.38|582.23|579.83|582.23|579.83|580.78|578.38|0
1643036960000|2022-01-24 15:09:20|582.6|580.2|582.96|580.56|582.96|580.56|582.41|580.01|0
1643036970000|2022-01-24 15:09:30|583.05|580.65|587.8|585.4|587.8|585.4|582.23|579.83|0
1643036980000|2022-01-24 15:09:40|587.33|584.93|588.43|586.03|588.61|586.21|587.33|584.93|0
1643036990000|2022-01-24 15:09:50|587.15|584.75|589.76|585.44|589.76|585.44|587.15|584.75|0
1643037000000|2022-01-24 15:10:00|590.86|586.54|593.97|589.65|593.97|589.65|590.86|586.54|0
1643037010000|2022-01-24 15:10:10|593.06|588.74|594.34|590.02|594.34|590.02|592.32|588|0
1643037020000|2022-01-24 15:10:20|593.61|589.29|592.32|588|593.61|589.29|592.32|588|0
1643037030000|2022-01-24 15:10:30|592.87|588.55|592.56|590.16|592.87|590.16|591.91|587.63|0
1643037040000|2022-01-24 15:10:40|591.82|589.42|592.65|590.25|592.65|590.25|591.82|589.42|0
1643037050000|2022-01-24 15:10:50|593.38|590.98|593.38|590.98|593.38|590.98|592.28|589.88|0
1643037060000|2022-01-24 15:11:00|593.75|591.35|592.83|590.43|593.75|591.35|592.28|589.88|0
1643037070000|2022-01-24 15:11:10|594.21|591.81|595.68|593.28|595.68|593.28|594.21|591.81|0
1643037080000|2022-01-24 15:11:20|596.14|593.74|595.03|592.63|596.14|593.74|595.03|592.63|0
1643037090000|2022-01-24 15:11:30|593.56|591.16|591.73|589.33|593.56|591.16|591.73|589.33|0
1643037100000|2022-01-24 15:11:40|591.54|589.14|589.89|587.49|591.91|589.51|589.89|587.49|0
1643037110000|2022-01-24 15:11:50|589.53|587.13|588.61|586.21|589.53|587.13|588.25|585.85|0
1643037120000|2022-01-24 15:12:00|585.71|583.31|588.71|586.31|589.26|586.86|585.71|583.31|0
1643037130000|2022-01-24 15:12:10|587.79|585.39|588.09|585.69|588.27|585.87|586.51|584.11|0
1643037140000|2022-01-24 15:12:20|587.91|585.51|588.27|585.87|588.27|585.87|587.54|585.14|0
1643037150000|2022-01-24 15:12:30|588.09|585.69|587.54|585.14|589|586.6|587.54|585.14|0
1643037160000|2022-01-24 15:12:40|587.91|585.51|587.36|584.96|588.45|586.05|587.36|584.96|0
1643037170000|2022-01-24 15:12:50|587.72|585.32|589.72|587.32|589.72|587.32|587.72|585.32|0
1643037180000|2022-01-24 15:13:00|590.45|588.05|587.72|585.32|590.45|588.05|587.64|585.24|0
1643037190000|2022-01-24 15:13:10|587.91|585.51|588.63|586.23|588.63|586.23|586.27|583.87|0
1643037200000|2022-01-24 15:13:20|587.18|584.78|588.09|585.69|588.45|586.05|587.18|584.78|0
1643037210000|2022-01-24 15:13:30|587.72|585.32|587.18|584.78|587.72|585.32|587|584.6|0
1643037220000|2022-01-24 15:13:40|587.54|585.14|587.54|585.14|587.54|585.14|587.09|584.69|0
1643037230000|2022-01-24 15:13:50|586.37|583.97|586.82|584.42|587.09|584.69|586.37|583.97|0
1643037240000|2022-01-24 15:14:00|586.63|584.23|588.09|585.69|588.09|585.69|586.27|583.87|0
1643037250000|2022-01-24 15:14:10|589|586.6|588.45|586.05|589.18|586.78|588.45|586.05|0
1643037260000|2022-01-24 15:14:20|588.09|585.69|583.92|581.52|588.09|585.69|583.92|581.52|0
1643037270000|2022-01-24 15:14:30|582.93|580.53|583.55|581.15|583.92|581.52|582.93|580.53|0
1643037280000|2022-01-24 15:14:40|583.19|580.79|585|582.6|585.55|583.15|583.19|580.79|0
1643037290000|2022-01-24 15:14:50|585.37|582.97|584.94|581.58|585.37|582.97|584.58|581.22|0
1643037300000|2022-01-24 15:15:00|584.4|581.04|583.49|580.13|584.4|581.04|582.95|579.59|0
1643037310000|2022-01-24 15:15:10|584.94|581.58|587.48|584.12|587.84|584.48|584.94|581.58|0
1643037320000|2022-01-24 15:15:20|588.57|585.21|589.11|585.75|589.29|585.93|588.38|585.02|0
1643037330000|2022-01-24 15:15:30|588.75|585.39|589.66|586.3|589.66|586.3|588.75|585.39|0
1643037340000|2022-01-24 15:15:40|590.02|586.66|590.75|587.39|590.93|587.57|590.02|586.66|0
1643037350000|2022-01-24 15:15:50|592.75|589.39|592.57|589.21|592.75|589.39|592.39|589.03|0
1643037360000|2022-01-24 15:16:00|593.12|589.76|593.48|590.12|593.66|590.3|593.12|589.76|0
1643037370000|2022-01-24 15:16:10|593.12|589.76|591.21|587.85|593.12|589.76|591.11|587.75|0
1643037380000|2022-01-24 15:16:20|592.2|588.84|592.39|589.03|592.75|589.39|592.2|588.84|0
1643037390000|2022-01-24 15:16:30|593.3|589.94|592.57|589.21|593.85|590.49|592.57|589.21|0
1643037400000|2022-01-24 15:16:40|592.66|589.3|590.93|587.57|592.66|589.3|590.93|587.57|0
1643037410000|2022-01-24 15:16:50|590.66|587.3|588.57|585.21|590.66|587.3|588.57|585.21|0
1643037420000|2022-01-24 15:17:00|589.47|586.11|587.84|584.48|589.66|586.3|587.84|584.48|0
1643037430000|2022-01-24 15:17:10|587.11|583.75|590.38|587.02|590.38|587.02|587.11|583.75|0
1643037440000|2022-01-24 15:17:20|590.57|587.21|591.48|588.12|591.48|588.12|590.57|587.21|0
1643037450000|2022-01-24 15:17:30|589.47|586.11|591.11|587.75|591.11|587.75|589.11|585.75|0
1643037460000|2022-01-24 15:17:40|590.2|586.84|590.75|587.39|590.93|587.57|590.2|586.84|0
1643037470000|2022-01-24 15:17:50|591.11|587.75|591.66|588.3|591.84|588.48|591.02|587.66|0
1643037480000|2022-01-24 15:18:00|591.84|588.48|591.57|588.21|592.75|589.39|591.57|588.21|0
1643037490000|2022-01-24 15:18:10|591.29|587.93|592.2|588.84|592.2|588.84|591.29|587.93|0
1643037500000|2022-01-24 15:18:20|591.84|588.48|593.03|589.67|593.03|589.67|591.84|588.48|0
1643037510000|2022-01-24 15:18:30|592.2|588.84|590.93|587.57|592.3|588.94|590.93|587.57|0
1643037520000|2022-01-24 15:18:40|591.57|588.21|592.12|588.76|592.93|589.57|591.57|588.21|0
1643037530000|2022-01-24 15:18:50|593.21|589.85|592.93|589.57|593.21|589.85|591.75|588.39|0
1643037540000|2022-01-24 15:19:00|593.21|589.85|592.66|589.3|593.21|589.85|592.02|588.66|0
1643037550000|2022-01-24 15:19:10|592.2|588.84|593.66|590.3|593.66|590.3|592.2|588.84|0
1643037560000|2022-01-24 15:19:20|594.94|591.58|595.49|592.13|595.49|592.13|594.76|591.4|0
1643037570000|2022-01-24 15:19:30|596.4|593.04|596.77|593.41|596.77|593.41|596.22|592.86|0
1643037580000|2022-01-24 15:19:40|596.22|592.86|596.77|593.41|597.14|593.78|596.22|592.86|0
1643037590000|2022-01-24 15:19:50|596.87|593.51|597.5|594.14|597.5|594.14|596.87|593.51|0
1643037600000|2022-01-24 15:20:00|597.78|594.42|595.86|592.5|597.87|594.51|595.86|592.5|0
1643037610000|2022-01-24 15:20:10|596.04|592.68|595.86|592.5|596.04|592.68|594.12|590.76|0
1643037620000|2022-01-24 15:20:20|595.49|592.13|593.48|590.12|596.59|593.23|593.48|590.12|0
1643037630000|2022-01-24 15:20:30|597.57|594.21|597.3|593.94|597.57|594.21|596.39|593.03|0
1643037640000|2022-01-24 15:20:40|597.75|594.39|593.53|590.17|597.75|594.39|592.98|589.62|0
1643037650000|2022-01-24 15:20:50|592.61|589.25|592.02|588.66|593.12|589.76|592.02|588.66|0
1643037660000|2022-01-24 15:21:00|591.48|588.12|593.12|589.76|593.12|589.76|591.48|588.12|0
1643037670000|2022-01-24 15:21:10|593.3|589.94|592.21|588.85|593.3|589.94|591.11|587.75|0
1643037680000|2022-01-24 15:21:20|591.84|588.48|590.93|587.57|591.84|588.48|590.93|587.57|0
1643037690000|2022-01-24 15:21:30|589.57|586.21|590.75|587.39|590.75|587.39|589.57|586.21|0
1643037700000|2022-01-24 15:21:40|590.57|587.21|591.29|587.93|591.29|587.93|590.57|587.21|0
1643037710000|2022-01-24 15:21:50|591.57|588.21|591.66|588.3|591.66|588.3|591.21|587.85|0
1643037720000|2022-01-24 15:22:00|591.48|588.12|594.4|591.04|594.4|591.04|591.48|588.12|0
1643037730000|2022-01-24 15:22:10|595.31|591.95|595.49|592.13|596.41|593.05|595.31|591.95|0
1643037740000|2022-01-24 15:22:20|595.86|592.5|593.12|589.76|595.86|592.5|593.12|589.76|0
1643037750000|2022-01-24 15:22:30|591.66|588.3|591.48|588.12|591.66|588.3|590.93|587.57|0
1643037760000|2022-01-24 15:22:40|592.75|589.39|591.84|588.48|593.3|589.94|591.84|588.48|0
1643037770000|2022-01-24 15:22:50|592.57|589.21|591.66|588.3|592.94|589.58|591.66|588.3|0
1643037780000|2022-01-24 15:23:00|591.48|588.12|589.29|585.93|591.48|588.12|589.29|585.93|0
1643037790000|2022-01-24 15:23:10|589.65|586.29|588.74|585.38|589.65|586.29|588.74|585.38|0
1643037800000|2022-01-24 15:23:20|590.02|586.66|588.02|584.66|590.02|586.66|588.02|584.66|0
1643037810000|2022-01-24 15:23:30|588.74|585.38|587.02|583.66|588.74|585.38|587.02|583.66|0
1643037820000|2022-01-24 15:23:40|587.11|583.75|586.75|583.39|587.11|583.75|586.56|583.2|0
1643037830000|2022-01-24 15:23:50|586.38|583.02|583.66|580.3|586.38|583.02|583.66|580.3|0
1643037840000|2022-01-24 15:24:00|583.76|580.4|582.76|579.4|584.03|580.67|582.76|579.4|0
1643037850000|2022-01-24 15:24:10|582.4|579.04|584.85|581.49|584.85|581.49|582.4|579.04|0
1643037860000|2022-01-24 15:24:20|584.3|580.94|582.94|579.58|584.3|580.94|582.94|579.58|0
1643037870000|2022-01-24 15:24:30|582.04|578.68|581.68|578.32|582.04|578.68|581.13|577.77|0
1643037880000|2022-01-24 15:24:40|581.5|578.14|580.23|576.87|581.86|578.5|580.23|576.87|0
1643037890000|2022-01-24 15:24:50|579.87|576.51|578.79|575.43|579.87|576.51|578.79|575.43|0
1643037900000|2022-01-24 15:25:00|578.97|575.61|578.43|575.07|578.97|575.61|578.43|575.07|0
1643037910000|2022-01-24 15:25:10|578.61|575.25|576.81|573.45|578.61|575.25|576.81|573.45|0
1643037920000|2022-01-24 15:25:20|576.45|573.09|577.17|573.81|577.17|573.81|576.45|573.09|0
1643037930000|2022-01-24 15:25:30|576.99|573.63|578.07|574.71|578.07|574.71|576.9|573.54|0
1643037940000|2022-01-24 15:25:40|577.53|574.17|575.91|572.55|577.53|574.17|575.73|572.37|0
1643037950000|2022-01-24 15:25:50|576.27|572.91|575.37|572.01|576.27|572.91|575.37|572.01|0
1643037960000|2022-01-24 15:26:00|575.19|571.83|575.91|572.55|575.91|572.55|574.83|571.47|0
1643037970000|2022-01-24 15:26:10|576.63|573.27|576.99|573.63|577.17|573.81|576.63|573.27|0
1643037980000|2022-01-24 15:26:20|577.71|574.35|579.15|575.79|579.15|575.79|577.71|574.35|0
1643037990000|2022-01-24 15:26:30|579.51|576.15|579.69|576.33|579.78|576.42|579.51|576.15|0
1643038000000|2022-01-24 15:26:40|579.33|575.97|578.43|575.07|580.05|576.69|578.43|575.07|0
1643038010000|2022-01-24 15:26:50|578.25|574.89|578.25|574.89|578.43|575.07|578.25|574.89|0
1643038020000|2022-01-24 15:27:00|577.89|574.53|578.43|575.07|579.15|575.79|577.89|574.53|0
1643038030000|2022-01-24 15:27:10|576.45|573.09|576.27|572.91|576.45|573.09|575.55|572.19|0
1643038040000|2022-01-24 15:27:20|575.37|572.01|572.68|569.32|575.37|572.01|572.5|569.14|0
1643038050000|2022-01-24 15:27:30|571.61|568.25|570.89|567.53|571.79|568.43|570.89|567.53|0
1643038060000|2022-01-24 15:27:40|570.63|567.27|570.89|567.53|571.61|568.25|570.63|567.27|0
1643038070000|2022-01-24 15:27:50|572.32|568.96|571.97|568.61|572.32|568.96|570.89|567.53|0
1643038080000|2022-01-24 15:28:00|572.32|568.96|573.22|569.86|573.22|569.86|572.32|568.96|0
1643038090000|2022-01-24 15:28:10|572.86|569.5|574.12|570.76|574.12|570.76|572.86|569.5|0
1643038100000|2022-01-24 15:28:20|573.49|570.13|574.12|570.76|574.12|570.76|573.49|570.13|0
1643038110000|2022-01-24 15:28:30|574.83|571.47|574.47|571.11|575.29|571.93|574.47|571.11|0
1643038120000|2022-01-24 15:28:40|574.12|570.76|574.21|570.85|574.21|570.85|573.04|569.68|0
1643038130000|2022-01-24 15:28:50|574.83|571.47|575.19|571.83|575.19|571.83|574.83|571.47|0
1643038140000|2022-01-24 15:29:00|574.65|571.29|576.54|573.18|576.54|573.18|574.65|571.29|0
1643038150000|2022-01-24 15:29:10|576.45|573.09|576.27|572.91|576.81|573.45|576.27|572.91|0
1643038160000|2022-01-24 15:29:20|576.63|573.27|575.91|572.55|576.63|573.27|575.37|572.01|0
1643038170000|2022-01-24 15:29:30|575.55|572.19|577.17|573.81|577.17|573.81|575.55|572.19|0
1643038180000|2022-01-24 15:29:40|575.82|572.46|577.35|573.99|577.35|573.99|575.82|572.46|0
1643038190000|2022-01-24 15:29:50|576.09|572.73|578.79|575.43|578.79|575.43|576.09|572.73|0
1643038200000|2022-01-24 15:30:00|578.52|575.16|575.73|572.37|578.79|575.43|575.73|572.37|0
1643038210000|2022-01-24 15:30:10|574.83|571.47|574.65|571.29|574.83|571.47|573.04|569.68|0
1643038220000|2022-01-24 15:30:20|575.64|572.28|577.89|574.53|577.89|574.53|575.64|572.28|0
1643038230000|2022-01-24 15:30:30|577.71|574.35|576.63|573.27|577.71|574.35|576.45|573.09|0
1643038240000|2022-01-24 15:30:40|575.55|572.19|576.09|572.73|576.09|572.73|575.55|572.19|0
1643038250000|2022-01-24 15:30:50|576.45|573.09|575.28|571.92|576.45|573.09|573.58|570.22|0
1643038260000|2022-01-24 15:31:00|575.91|572.55|576.99|573.63|576.99|573.63|575.91|572.55|0
1643038270000|2022-01-24 15:31:10|576.45|573.09|575.01|571.65|576.45|573.09|575.01|571.65|0
1643038280000|2022-01-24 15:31:20|576.45|573.09|575.28|571.92|576.45|573.09|575.28|571.92|0
1643038290000|2022-01-24 15:31:30|573.22|569.86|571.79|568.43|573.22|569.86|571.07|567.71|0
1643038300000|2022-01-24 15:31:40|571.25|567.89|572.5|569.14|572.68|569.32|571.25|567.89|0
1643038310000|2022-01-24 15:31:50|572.68|569.32|575.01|571.65|575.01|571.65|572.68|569.32|0
1643038320000|2022-01-24 15:32:00|574.29|570.93|572.68|569.32|574.29|570.93|572.68|569.32|0
1643038330000|2022-01-24 15:32:10|572.32|568.96|571.07|567.71|572.32|568.96|571.07|567.71|0
1643038340000|2022-01-24 15:32:20|570|566.64|571.07|567.71|571.07|567.71|570|566.64|0
1643038350000|2022-01-24 15:32:30|571.96|568.6|572.68|569.32|573.04|569.68|571.96|568.6|0
1643038360000|2022-01-24 15:32:40|571.07|567.71|570.89|567.53|571.07|567.71|570.71|567.35|0
1643038370000|2022-01-24 15:32:50|571.43|568.07|571.25|567.89|571.43|568.07|570.53|567.17|0
1643038380000|2022-01-24 15:33:00|571.16|567.8|568.31|564.95|571.43|568.07|568.31|564.95|0
1643038390000|2022-01-24 15:33:10|568.57|565.21|572.6|569.24|572.6|569.24|568.39|565.03|0
1643038400000|2022-01-24 15:33:20|572.78|569.42|574.28|570.92|574.28|570.92|572.78|569.42|0
1643038410000|2022-01-24 15:33:30|572.83|569.47|573.18|569.82|573.18|569.82|571.93|568.57|0
1643038420000|2022-01-24 15:33:40|574.08|570.72|573.18|569.82|574.08|570.72|573.18|569.82|0
1643038430000|2022-01-24 15:33:50|573.72|570.36|569.6|566.24|574.08|570.72|569.42|566.06|0
1643038440000|2022-01-24 15:34:00|569.96|566.6|567.26|563.9|569.96|566.6|567.26|563.9|0
1643038450000|2022-01-24 15:34:10|567.08|563.72|568.88|565.52|568.88|565.52|567.08|563.72|0
1643038460000|2022-01-24 15:34:20|569.24|565.88|568.7|565.34|569.24|565.88|568.16|564.8|0
1643038470000|2022-01-24 15:34:30|567.62|564.26|567.26|563.9|567.62|564.26|567.08|563.72|0
1643038480000|2022-01-24 15:34:40|567.62|564.26|565.83|562.47|567.62|564.26|565.83|562.47|0
1643038490000|2022-01-24 15:34:50|567.26|563.9|568.34|564.98|568.34|564.98|567.08|563.72|0
1643038500000|2022-01-24 15:35:00|569.6|566.24|570.23|566.87|571.4|568.04|569.6|566.24|0
1643038510000|2022-01-24 15:35:10|570.68|567.32|571.4|568.04|571.58|568.22|570.68|567.32|0
1643038520000|2022-01-24 15:35:20|570.96|567.6|572.48|569.12|572.48|569.12|570.96|567.6|0
1643038530000|2022-01-24 15:35:30|573.39|570.03|572.94|569.58|573.57|570.21|572.94|569.58|0
1643038540000|2022-01-24 15:35:40|572.12|568.76|570.32|566.96|572.12|568.76|569.96|566.6|0
1643038550000|2022-01-24 15:35:50|570.59|567.23|567.62|564.26|570.96|567.6|567.62|564.26|0
1643038560000|2022-01-24 15:36:00|566.55|563.19|563.86|560.5|566.9|563.54|563.86|560.5|0
1643038570000|2022-01-24 15:36:10|564.04|560.68|564.67|561.31|565.11|561.75|563.77|560.41|0
1643038580000|2022-01-24 15:36:20|565.29|561.93|564.93|561.57|565.47|562.11|564.93|561.57|0
1643038590000|2022-01-24 15:36:30|564.75|561.39|563.86|560.5|564.75|561.39|563.86|560.5|0
1643038600000|2022-01-24 15:36:40|566.55|563.19|566.55|563.19|567.8|564.44|566.19|562.83|0
1643038610000|2022-01-24 15:36:50|564.75|561.39|565.65|562.29|565.65|562.29|564.22|560.86|0
1643038620000|2022-01-24 15:37:00|565.92|562.56|564.22|560.86|566.1|562.74|563.68|560.32|0
1643038630000|2022-01-24 15:37:10|565.11|561.75|563.5|560.14|565.83|562.47|563.5|560.14|0
1643038640000|2022-01-24 15:37:20|563.59|560.23|563.68|560.32|563.68|560.32|563.41|560.05|0
1643038650000|2022-01-24 15:37:30|561.53|558.17|562.17|558.81|562.17|558.81|561.35|557.99|0
1643038660000|2022-01-24 15:37:40|561.28|557.92|562.34|558.98|562.34|558.98|561.28|557.92|0
1643038670000|2022-01-24 15:37:50|561.99|558.63|561.99|558.63|562.52|559.16|561.9|558.54|0
1643038680000|2022-01-24 15:38:00|563.41|560.05|563.5|560.14|563.5|560.14|563.23|559.87|0
1643038690000|2022-01-24 15:38:10|563.41|560.05|563.59|560.23|564.22|560.86|563.41|560.05|0
1643038700000|2022-01-24 15:38:20|563.77|560.41|563.77|560.41|563.77|560.41|563.77|560.41|0
1643038710000|2022-01-24 15:38:30|563.95|560.59|565.73|562.37|565.73|562.37|563.95|560.59|0
1643038720000|2022-01-24 15:38:40|565.91|562.55|566.26|562.9|566.36|563|565.73|562.37|0
1643038730000|2022-01-24 15:38:50|565.73|562.37|566.44|563.08|566.44|563.08|565.73|562.37|0
1643038740000|2022-01-24 15:39:00|566.26|562.9|564.84|561.48|566.26|562.9|564.84|561.48|0
1643038750000|2022-01-24 15:39:10|565.02|561.66|565.46|562.1|565.46|562.1|565.02|561.66|0
1643038760000|2022-01-24 15:39:20|566.62|563.26|565.82|562.46|566.8|563.44|565.82|562.46|0
1643038770000|2022-01-24 15:39:30|566.62|563.26|566.18|562.82|566.62|563.26|566.09|562.73|0
1643038780000|2022-01-24 15:39:40|566.26|562.9|566.26|562.9|567.16|563.8|566.26|562.9|0
1643038790000|2022-01-24 15:39:50|565.19|561.83|566.44|563.08|566.44|563.08|565.19|561.83|0
1643038800000|2022-01-24 15:40:00|567.34|563.98|568.41|565.05|568.41|565.05|567.34|563.98|0
1643038810000|2022-01-24 15:40:10|567.87|564.51|569.3|565.94|569.3|565.94|567.87|564.51|0
1643038820000|2022-01-24 15:40:20|569.13|565.77|568.23|564.87|569.13|565.77|568.23|564.87|0
1643038830000|2022-01-24 15:40:30|568.41|565.05|570.2|566.84|570.2|566.84|568.41|565.05|0
1643038840000|2022-01-24 15:40:40|569.84|566.48|572.27|568.91|572.27|568.91|569.84|566.48|0
1643038850000|2022-01-24 15:40:50|571.99|568.63|571.46|568.1|571.99|568.63|571.28|567.92|0
1643038860000|2022-01-24 15:41:00|571.1|567.74|570.2|566.84|571.46|568.1|570.2|566.84|0
1643038870000|2022-01-24 15:41:10|569.13|565.77|569.3|565.94|569.3|565.94|567.34|563.98|0
1643038880000|2022-01-24 15:41:20|568.95|565.59|568.05|564.69|568.95|565.59|568.05|564.69|0
1643038890000|2022-01-24 15:41:30|569.04|565.68|571.99|568.63|571.99|568.63|569.04|565.68|0
1643038900000|2022-01-24 15:41:40|571.63|568.27|569.58|566.22|571.63|568.27|569.58|566.22|0
1643038910000|2022-01-24 15:41:50|569.66|566.3|570.02|566.66|570.92|567.56|569.3|565.94|0
1643038920000|2022-01-24 15:42:00|570.92|567.56|570.29|566.93|570.92|567.56|570.29|566.93|0
1643038930000|2022-01-24 15:42:10|570.56|567.2|571.37|568.01|571.37|568.01|570.38|567.02|0
1643038940000|2022-01-24 15:42:20|571.28|567.92|568.95|565.59|571.28|567.92|568.77|565.41|0
1643038950000|2022-01-24 15:42:30|569.66|566.3|570.56|567.2|570.56|567.2|569.58|566.22|0
1643038960000|2022-01-24 15:42:40|569.84|566.48|568.41|565.05|569.84|566.48|568.41|565.05|0
1643038970000|2022-01-24 15:42:50|568.05|564.69|568.23|564.87|568.95|565.59|568.05|564.69|0
1643038980000|2022-01-24 15:43:00|568.95|565.59|568.23|564.87|568.95|565.59|568.05|564.69|0
1643038990000|2022-01-24 15:43:10|568.59|565.23|568.59|565.23|568.59|565.23|567.87|564.51|0
1643039000000|2022-01-24 15:43:20|566.8|563.44|567.16|563.8|567.16|563.8|566.8|563.44|0
1643039010000|2022-01-24 15:43:30|566.8|563.44|562.67|559.31|566.98|563.62|562.67|559.31|0
1643039020000|2022-01-24 15:43:40|561.96|558.6|563.75|560.39|563.75|560.39|561.96|558.6|0
1643039030000|2022-01-24 15:43:50|561.78|558.42|562.67|559.31|563.03|559.67|561.78|558.42|0
1643039040000|2022-01-24 15:44:00|562.85|559.49|560.7|557.34|563.03|559.67|560.7|557.34|0
1643039050000|2022-01-24 15:44:10|561.87|558.51|561.96|558.6|561.96|558.6|561.6|558.24|0
1643039060000|2022-01-24 15:44:20|560.88|557.52|560.53|557.17|561.78|558.42|560.53|557.17|0
1643039070000|2022-01-24 15:44:30|560.88|557.52|561.6|558.24|561.6|558.24|560.53|557.17|0
1643039080000|2022-01-24 15:44:40|561.42|558.06|560.88|557.52|561.42|558.06|559.81|556.45|0
1643039090000|2022-01-24 15:44:50|558.92|555.56|559.01|555.65|559.01|555.65|558.38|555.02|0
1643039100000|2022-01-24 15:45:00|559.63|556.27|559.63|556.27|559.63|556.27|559.28|555.92|0
1643039110000|2022-01-24 15:45:10|559.1|555.74|559.1|555.74|559.28|555.92|558.92|555.56|0
1643039120000|2022-01-24 15:45:20|559.99|556.63|561.24|557.88|561.78|558.42|559.99|556.63|0
1643039130000|2022-01-24 15:45:30|562.49|559.13|562.67|559.31|562.67|559.31|561.6|558.24|0
1643039140000|2022-01-24 15:45:40|564.28|560.92|565.18|561.82|565.18|561.82|564.28|560.92|0
1643039150000|2022-01-24 15:45:50|565.63|562.27|568.77|565.41|568.77|565.41|565.54|562.18|0
1643039160000|2022-01-24 15:46:00|568.95|565.59|570.04|566.68|570.04|566.68|568.95|565.59|0
1643039170000|2022-01-24 15:46:10|570.58|567.22|567.87|564.51|570.58|567.22|567.87|564.51|0
1643039180000|2022-01-24 15:46:20|568.95|565.59|568.33|564.97|569.41|566.05|568.33|564.97|0
1643039190000|2022-01-24 15:46:30|568.77|565.41|569.67|566.31|570.04|566.68|568.77|565.41|0
1643039200000|2022-01-24 15:46:40|569.86|566.5|570.22|566.86|570.58|567.22|569.67|566.31|0
1643039210000|2022-01-24 15:46:50|570.76|567.4|571.21|567.85|571.3|567.94|570.76|567.4|0
1643039220000|2022-01-24 15:47:00|571.48|568.12|572.74|569.38|573.1|569.74|571.48|568.12|0
1643039230000|2022-01-24 15:47:10|571.84|568.48|573.56|570.2|573.56|570.2|571.84|568.48|0
1643039240000|2022-01-24 15:47:20|573.29|569.93|572.38|569.02|573.29|569.93|571.3|567.94|0
1643039250000|2022-01-24 15:47:30|573.1|569.74|571.84|568.48|573.1|569.74|571.84|568.48|0
1643039260000|2022-01-24 15:47:40|572.02|568.66|573.92|570.56|573.92|570.56|572.02|568.66|0
1643039270000|2022-01-24 15:47:50|575.28|571.92|573.74|570.38|575.28|571.92|573.74|570.38|0
1643039280000|2022-01-24 15:48:00|574.91|571.55|575.28|571.92|575.28|571.92|574.55|571.19|0
1643039290000|2022-01-24 15:48:10|574.91|571.55|575.28|571.92|575.28|571.92|574.73|571.37|0
1643039300000|2022-01-24 15:48:20|574.91|571.55|575.28|571.92|575.28|571.92|574.55|571.19|0
1643039310000|2022-01-24 15:48:30|576.55|573.19|577.27|573.91|577.27|573.91|576.55|573.19|0
1643039320000|2022-01-24 15:48:40|576.91|573.55|578.91|575.55|578.91|575.55|576.28|572.92|0
1643039330000|2022-01-24 15:48:50|578.64|575.28|580.18|576.82|580.18|576.82|578.64|575.28|0
1643039340000|2022-01-24 15:49:00|580.36|577|579.82|576.46|580.36|577|579.09|575.73|0
1643039350000|2022-01-24 15:49:10|579.63|576.27|579.09|575.73|579.63|576.27|579.09|575.73|0
1643039360000|2022-01-24 15:49:20|580.36|577|578.18|574.82|580.36|577|578.18|574.82|0
1643039370000|2022-01-24 15:49:30|578.72|575.36|578.18|574.82|578.72|575.36|577.82|574.46|0
1643039380000|2022-01-24 15:49:40|578.36|575|576.73|573.37|578.72|575.36|576.73|573.37|0
1643039390000|2022-01-24 15:49:50|576.46|573.1|576.54|573.18|577.09|573.73|576.46|573.1|0
1643039400000|2022-01-24 15:50:00|576.82|573.46|577.91|574.55|577.91|574.55|576.82|573.46|0
1643039410000|2022-01-24 15:50:10|578.91|575.55|575.64|572.28|578.91|575.55|575.64|572.28|0
1643039420000|2022-01-24 15:50:20|575.28|571.92|580.76|577.4|580.76|577.4|573.41|570.05|0
1643039430000|2022-01-24 15:50:30|580.4|577.04|583.09|579.73|583.09|579.73|580.4|577.04|0
1643039440000|2022-01-24 15:50:40|583.45|580.09|577.15|573.79|583.9|580.54|577.15|573.79|0
1643039450000|2022-01-24 15:50:50|576.15|572.79|574.31|570.95|577.69|574.33|574.31|570.95|0
1643039460000|2022-01-24 15:51:00|573.59|570.23|575.22|571.86|575.41|572.05|573.59|570.23|0
1643039470000|2022-01-24 15:51:10|575.5|572.14|575.77|572.41|577.04|573.68|575.5|572.14|0
1643039480000|2022-01-24 15:51:20|575.41|572.05|575.22|571.86|575.41|572.05|575.22|571.86|0
1643039490000|2022-01-24 15:51:30|577.95|574.59|576.68|573.32|577.95|574.59|576.68|573.32|0
1643039500000|2022-01-24 15:51:40|576.86|573.5|577.23|573.87|577.23|573.87|576.31|572.95|0
1643039510000|2022-01-24 15:51:50|575.95|572.59|575.22|571.86|576.5|573.14|575.22|571.86|0
1643039520000|2022-01-24 15:52:00|574.86|571.5|576.13|572.77|576.86|573.5|574.86|571.5|0
1643039530000|2022-01-24 15:52:10|576.5|573.14|575.86|572.5|576.96|573.6|575.86|572.5|0
1643039540000|2022-01-24 15:52:20|574.13|570.77|573.59|570.23|574.5|571.14|573.59|570.23|0
1643039550000|2022-01-24 15:52:30|573.95|570.59|573.22|569.86|574.31|570.95|573.22|569.86|0
1643039560000|2022-01-24 15:52:40|573.86|570.5|573.22|569.86|573.86|570.5|573.22|569.86|0
1643039570000|2022-01-24 15:52:50|572.86|569.5|574.31|570.95|574.31|570.95|572.86|569.5|0
1643039580000|2022-01-24 15:53:00|574.68|571.32|573.41|570.05|574.68|571.32|572.86|569.5|0
1643039590000|2022-01-24 15:53:10|572.96|569.6|572.77|569.41|573.04|569.68|571.95|568.59|0
1643039600000|2022-01-24 15:53:20|572.68|569.32|571.5|568.14|572.68|569.32|571.5|568.14|0
1643039610000|2022-01-24 15:53:30|571.77|568.41|571.59|568.23|572.5|569.14|571.59|568.23|0
1643039620000|2022-01-24 15:53:40|570.87|567.51|568.33|564.97|570.87|567.51|568.33|564.97|0
1643039630000|2022-01-24 15:53:50|568.88|565.52|566.35|562.99|568.88|565.52|566.35|562.99|0
1643039640000|2022-01-24 15:54:00|565.09|561.73|566.71|563.35|566.71|563.35|565.09|561.73|0
1643039650000|2022-01-24 15:54:10|566.89|563.53|563.25|559.89|567.43|564.07|563.25|559.89|0
1643039660000|2022-01-24 15:54:20|562.89|559.53|561.62|558.26|563.07|559.71|561.62|558.26|0
1643039670000|2022-01-24 15:54:30|561.44|558.08|561.69|558.33|561.69|558.33|561.44|558.08|0
1643039680000|2022-01-24 15:54:40|561.87|558.51|561.69|558.33|562.41|559.05|561.69|558.33|0
1643039690000|2022-01-24 15:54:50|560.61|557.25|560.25|556.89|560.79|557.43|560.25|556.89|0
1643039700000|2022-01-24 15:55:00|560.43|557.07|560.88|557.52|560.88|557.52|560.43|557.07|0
1643039710000|2022-01-24 15:55:10|562.59|559.23|561.69|558.33|562.59|559.23|561.69|558.33|0
1643039720000|2022-01-24 15:55:20|562.96|559.6|563.86|560.5|563.86|560.5|562.96|559.6|0
1643039730000|2022-01-24 15:55:30|563.32|559.96|563.14|559.78|563.32|559.96|562.96|559.6|0
1643039740000|2022-01-24 15:55:40|560.97|557.61|561.6|558.24|562.05|558.69|560.97|557.61|0
1643039750000|2022-01-24 15:55:50|562.23|558.87|562.05|558.69|562.77|559.41|562.05|558.69|0
1643039760000|2022-01-24 15:56:00|562.59|559.23|562.96|559.6|564.58|561.22|562.59|559.23|0
1643039770000|2022-01-24 15:56:10|564.04|560.68|566.03|562.67|566.03|562.67|564.04|560.68|0
1643039780000|2022-01-24 15:56:20|566.4|563.04|565.67|562.31|566.58|563.22|565.67|562.31|0
1643039790000|2022-01-24 15:56:30|565.85|562.49|565.85|562.49|566.03|562.67|565.67|562.31|0
1643039800000|2022-01-24 15:56:40|565.13|561.77|566.76|563.4|566.76|563.4|565.13|561.77|0
1643039810000|2022-01-24 15:56:50|564.95|561.59|563.59|560.23|564.95|561.59|563.59|560.23|0
1643039820000|2022-01-24 15:57:00|563.68|560.32|565.13|561.77|565.13|561.77|563.68|560.32|0
1643039830000|2022-01-24 15:57:10|564.68|561.32|562.59|559.23|564.95|561.59|562.59|559.23|0
1643039840000|2022-01-24 15:57:20|563.14|559.78|561.69|558.33|563.32|559.96|561.69|558.33|0
1643039850000|2022-01-24 15:57:30|560.97|557.61|561.69|558.33|561.69|558.33|560.43|557.07|0
1643039860000|2022-01-24 15:57:40|561.51|558.15|560.07|556.71|561.51|558.15|559.71|556.35|0
1643039870000|2022-01-24 15:57:50|561.15|557.79|563.14|559.78|563.14|559.78|561.15|557.79|0
1643039880000|2022-01-24 15:58:00|562.95|559.59|562.77|559.41|562.95|559.59|562.59|559.23|0
1643039890000|2022-01-24 15:58:10|560.52|557.16|563.32|559.96|563.32|559.96|560.52|557.16|0
1643039900000|2022-01-24 15:58:20|562.95|559.59|563.68|560.32|563.68|560.32|562.95|559.59|0
1643039910000|2022-01-24 15:58:30|564.68|561.32|566.58|563.22|566.58|563.22|564.68|561.32|0
1643039920000|2022-01-24 15:58:40|566.21|562.85|566.76|563.4|566.76|563.4|566.21|562.85|0
1643039930000|2022-01-24 15:58:50|567.12|563.76|567.85|564.49|569.4|566.04|567.12|563.76|0
1643039940000|2022-01-24 15:59:00|568.21|564.85|569.12|565.76|569.85|566.49|568.21|564.85|0
1643039950000|2022-01-24 15:59:10|569.67|566.31|568.94|565.58|570.03|566.67|568.57|565.21|0
1643039960000|2022-01-24 15:59:20|568.39|565.03|569.94|566.58|569.94|566.58|568.03|564.67|0
1643039970000|2022-01-24 15:59:30|569.67|566.31|569.3|565.94|569.67|566.31|568.57|565.21|0
1643039980000|2022-01-24 15:59:40|569.85|566.49|570.39|567.03|570.39|567.03|569.67|566.31|0
1643039990000|2022-01-24 15:59:50|569.85|566.49|570.94|567.58|571.95|568.59|569.85|566.49|0
1643040000000|2022-01-24 16:00:00|569.48|566.12|571.3|567.94|571.3|567.94|569.48|566.12|0
1643040010000|2022-01-24 16:00:10|572.03|568.67|571.67|568.31|572.58|569.22|571.67|568.31|0
1643040020000|2022-01-24 16:00:20|572.22|568.86|572.76|569.4|572.76|569.4|572.22|568.86|0
1643040030000|2022-01-24 16:00:30|572.22|568.86|571.49|568.13|572.22|568.86|571.12|567.76|0
1643040040000|2022-01-24 16:00:40|571.12|567.76|570.46|568.06|571.12|568.06|570.39|567.03|0
1643040050000|2022-01-24 16:00:50|572.1|569.7|573.93|571.53|573.93|571.53|572.1|569.7|0
1643040060000|2022-01-24 16:01:00|574.11|571.71|575.94|573.54|575.94|573.54|573.93|571.53|0
1643040070000|2022-01-24 16:01:10|576.23|573.83|576.69|574.29|576.69|574.29|575.59|573.19|0
1643040080000|2022-01-24 16:01:20|576.32|573.92|575.41|573.01|576.32|573.92|575.04|572.64|0
1643040090000|2022-01-24 16:01:30|575.77|573.37|576.32|573.92|576.69|574.29|575.77|573.37|0
1643040100000|2022-01-24 16:01:40|575.96|573.56|575.22|572.82|575.96|573.56|574.59|572.19|0
1643040110000|2022-01-24 16:01:50|573.68|571.28|574.86|572.46|574.86|572.46|573.68|571.28|0
1643040120000|2022-01-24 16:02:00|574.68|572.28|572.3|569.9|574.95|572.55|572.3|569.9|0
1643040130000|2022-01-24 16:02:10|571.57|569.17|572.49|570.09|572.49|570.09|570.66|568.26|0
1643040140000|2022-01-24 16:02:20|571.57|569.17|573.58|571.18|573.58|571.18|571.57|569.17|0
1643040150000|2022-01-24 16:02:30|573.95|571.55|574.31|571.91|574.49|572.09|573.95|571.55|0
1643040160000|2022-01-24 16:02:40|573.4|571|575.04|572.64|575.04|572.64|573.4|571|0
1643040170000|2022-01-24 16:02:50|575.59|573.19|573.95|571.55|575.95|573.55|573.95|571.55|0
1643040180000|2022-01-24 16:03:00|574.41|572.01|572.49|570.09|574.41|572.01|572.49|570.09|0
1643040190000|2022-01-24 16:03:10|572.12|569.72|571.94|569.54|573.03|570.63|571.94|569.54|0
1643040200000|2022-01-24 16:03:20|572.49|570.09|573.03|570.63|573.03|570.63|571.94|569.54|0
1643040210000|2022-01-24 16:03:30|572.49|570.09|574.31|571.91|574.31|571.91|572.49|570.09|0
1643040220000|2022-01-24 16:03:40|575.04|572.64|575.59|573.19|575.77|573.37|575.04|572.64|0
1643040230000|2022-01-24 16:03:50|575.77|573.37|574.49|572.09|575.77|573.37|574.49|572.09|0
1643040240000|2022-01-24 16:04:00|574.68|572.28|573.13|570.73|574.68|572.28|573.13|570.73|0
1643040250000|2022-01-24 16:04:10|573.58|571.18|574.49|572.09|574.49|572.09|573.58|571.18|0
1643040260000|2022-01-24 16:04:20|573.76|571.36|572.3|569.9|573.94|571.54|572.3|569.9|0
1643040270000|2022-01-24 16:04:30|573.21|570.81|574.13|571.73|574.13|571.73|573.03|570.63|0
1643040280000|2022-01-24 16:04:40|574.49|572.09|576.05|573.65|576.05|573.65|573.94|571.54|0
1643040290000|2022-01-24 16:04:50|575.5|573.1|575.22|572.82|575.59|573.19|575.22|572.82|0
1643040300000|2022-01-24 16:05:00|575.5|573.1|578.15|575.75|578.15|575.75|575.5|573.1|0
1643040310000|2022-01-24 16:05:10|579.25|576.85|578.43|576.03|579.99|577.59|578.15|575.75|0
1643040320000|2022-01-24 16:05:20|577.51|575.11|578.8|576.4|578.8|576.4|577.51|575.11|0
1643040330000|2022-01-24 16:05:30|578.61|576.21|577.97|575.57|578.61|576.21|577.97|575.57|0
1643040340000|2022-01-24 16:05:40|578.15|575.75|578.15|575.75|578.88|576.48|578.15|575.75|0
1643040350000|2022-01-24 16:05:50|578.52|576.12|579.43|577.03|579.43|577.03|578.33|575.93|0
1643040360000|2022-01-24 16:06:00|580.54|578.14|579.62|577.22|580.72|578.32|579.62|577.22|0
1643040370000|2022-01-24 16:06:10|580.45|578.05|580.17|577.77|580.45|578.05|579.8|577.4|0
1643040380000|2022-01-24 16:06:20|579.43|577.03|577.97|575.57|579.8|577.4|577.97|575.57|0
1643040390000|2022-01-24 16:06:30|577.23|574.83|577.78|575.38|577.78|575.38|577.05|574.65|0
1643040400000|2022-01-24 16:06:40|578.15|575.75|575.59|573.19|578.15|575.75|575.59|573.19|0
1643040410000|2022-01-24 16:06:50|576.5|574.1|577.42|575.02|577.42|575.02|576.5|574.1|0
1643040420000|2022-01-24 16:07:00|578.7|576.3|578.33|575.93|579.43|577.03|578.33|575.93|0
1643040430000|2022-01-24 16:07:10|578.15|575.75|577.6|575.2|578.33|575.93|577.6|575.2|0
1643040440000|2022-01-24 16:07:20|578.52|576.12|580.35|577.95|580.35|577.95|577.78|575.38|0
1643040450000|2022-01-24 16:07:30|580.9|578.5|580.72|578.32|580.9|578.5|580.72|578.32|0
1643040460000|2022-01-24 16:07:40|581.09|578.69|581.27|578.87|581.82|579.42|581.09|578.69|0
1643040470000|2022-01-24 16:07:50|581.64|579.24|580.54|578.14|582.01|579.61|580.54|578.14|0
1643040480000|2022-01-24 16:08:00|580.9|578.5|580.81|578.41|580.9|578.5|580.72|578.32|0
1643040490000|2022-01-24 16:08:10|579.98|577.58|580.26|577.86|580.26|577.86|578.88|576.48|0
1643040500000|2022-01-24 16:08:20|580.72|578.32|579.25|576.85|580.72|578.32|579.25|576.85|0
1643040510000|2022-01-24 16:08:30|579.8|577.4|580.35|577.95|580.54|578.14|579.8|577.4|0
1643040520000|2022-01-24 16:08:40|579.98|577.58|579.8|577.4|580.08|577.68|579.43|577.03|0
1643040530000|2022-01-24 16:08:50|577.51|575.11|577.23|574.83|577.51|575.11|576.87|574.47|0
1643040540000|2022-01-24 16:09:00|576.87|574.47|577.42|575.02|577.42|575.02|576.5|574.1|0
1643040550000|2022-01-24 16:09:10|578.52|576.12|578.98|576.58|578.98|576.58|578.33|575.93|0
1643040560000|2022-01-24 16:09:20|579.07|576.67|579.43|577.03|579.43|577.03|577.97|575.57|0
1643040570000|2022-01-24 16:09:30|578.33|575.93|578.7|576.3|579.43|577.03|578.33|575.93|0
1643040580000|2022-01-24 16:09:40|578.88|576.48|579.8|577.4|579.8|577.4|578.7|576.3|0
1643040590000|2022-01-24 16:09:50|578.88|576.48|580.35|577.95|580.35|577.95|578.88|576.48|0
1643040600000|2022-01-24 16:10:00|580.17|577.77|580.26|577.86|580.35|577.95|580.17|577.77|0
1643040610000|2022-01-24 16:10:10|578.52|576.12|579.25|576.85|579.25|576.85|577.97|575.57|0
1643040620000|2022-01-24 16:10:20|579.62|577.22|579.98|577.58|579.98|577.58|579.62|577.22|0
1643040630000|2022-01-24 16:10:30|579.9|577.5|581.45|579.05|581.45|579.05|579.43|577.03|0
1643040640000|2022-01-24 16:10:40|582.37|579.97|584.68|582.28|584.68|582.28|582.37|579.97|0
1643040650000|2022-01-24 16:10:50|584.95|582.55|586.24|583.84|586.24|583.84|584.95|582.55|0
1643040660000|2022-01-24 16:11:00|585.69|583.29|583.29|580.89|585.69|583.29|583.29|580.89|0
1643040670000|2022-01-24 16:11:10|584.58|582.18|584.4|582|584.58|582.18|584.21|581.81|0
1643040680000|2022-01-24 16:11:20|584.21|581.81|584.77|582.37|584.77|582.37|584.21|581.81|0
1643040690000|2022-01-24 16:11:30|585.14|582.74|582.92|580.52|585.14|582.74|582.92|580.52|0
1643040700000|2022-01-24 16:11:40|582.37|579.97|583.66|581.26|583.66|581.26|582.37|579.97|0
1643040710000|2022-01-24 16:11:50|583.76|581.36|581.64|579.24|583.76|581.36|581.45|579.05|0
1643040720000|2022-01-24 16:12:00|583.11|580.71|583.29|580.89|583.29|580.89|582.65|580.25|0
1643040730000|2022-01-24 16:12:10|583.85|581.45|583.66|581.26|584.21|581.81|583.66|581.26|0
1643040740000|2022-01-24 16:12:20|583.85|581.45|584.95|582.55|584.95|582.55|583.85|581.45|0
1643040750000|2022-01-24 16:12:30|584.58|582.18|582.12|579.72|585.32|582.92|582.12|579.72|0
1643040760000|2022-01-24 16:12:40|583.43|581.03|580.5|578.1|583.43|581.03|580.5|578.1|0
1643040770000|2022-01-24 16:12:50|580.86|578.46|581.05|578.65|581.05|578.65|580.31|577.91|0
1643040780000|2022-01-24 16:13:00|581.41|579.01|583.25|580.85|583.25|580.85|581.41|579.01|0
1643040790000|2022-01-24 16:13:10|583.35|580.95|582.43|580.03|583.35|580.95|582.06|579.66|0
1643040800000|2022-01-24 16:13:20|583.16|580.76|584.17|581.77|584.17|581.77|583.16|580.76|0
1643040810000|2022-01-24 16:13:30|584.91|582.51|585.46|583.06|585.64|583.24|584.91|582.51|0
1643040820000|2022-01-24 16:13:40|585.27|582.87|584.54|582.14|585.64|583.24|584.54|582.14|0
1643040830000|2022-01-24 16:13:50|583.99|581.59|584.26|581.86|584.54|582.14|583.99|581.59|0
1643040840000|2022-01-24 16:14:00|584.54|582.14|584.35|581.95|584.54|582.14|583.43|581.03|0
1643040850000|2022-01-24 16:14:10|584.45|582.05|584.35|581.95|584.45|582.05|583.62|581.22|0
1643040860000|2022-01-24 16:14:20|582.33|579.93|584.54|582.14|584.91|582.51|582.33|579.93|0
1643040870000|2022-01-24 16:14:30|584.35|581.95|584.72|582.32|584.91|582.51|584.35|581.95|0
1643040880000|2022-01-24 16:14:40|585.09|582.69|584.54|582.14|585.27|582.87|584.54|582.14|0
1643040890000|2022-01-24 16:14:50|583.99|581.59|584.35|581.95|584.35|581.95|583.8|581.4|0
1643040900000|2022-01-24 16:15:00|585.27|582.87|584.54|582.14|585.27|582.87|583.43|581.03|0
1643040910000|2022-01-24 16:15:10|584.35|581.95|584.45|582.05|584.45|582.05|584.17|581.77|0
1643040920000|2022-01-24 16:15:20|584.08|581.68|583.8|581.4|584.17|581.77|583.8|581.4|0
1643040930000|2022-01-24 16:15:30|584.17|581.77|584.35|581.95|585.46|583.06|584.17|581.77|0
1643040940000|2022-01-24 16:15:40|583.98|581.58|585.64|583.24|585.64|583.24|583.98|581.58|0
1643040950000|2022-01-24 16:15:50|585.46|583.06|584.54|582.14|585.46|583.06|584.54|582.14|0
1643040960000|2022-01-24 16:16:00|583.98|581.58|582.43|580.03|583.98|581.58|581.88|579.48|0
1643040970000|2022-01-24 16:16:10|582.51|580.11|583.98|581.58|583.98|581.58|582.51|580.11|0
1643040980000|2022-01-24 16:16:20|584.17|581.77|582.88|580.48|584.17|581.77|582.43|580.03|0
1643040990000|2022-01-24 16:16:30|583.25|580.85|584.9|582.5|584.9|582.5|583.25|580.85|0
1643041000000|2022-01-24 16:16:40|584.17|581.77|583.62|581.22|584.17|581.77|583.62|581.22|0
1643041010000|2022-01-24 16:16:50|584.54|582.14|581.23|578.83|584.54|582.14|581.23|578.83|0
1643041020000|2022-01-24 16:17:00|580.68|578.28|580.31|577.91|581.05|578.65|580.31|577.91|0
1643041030000|2022-01-24 16:17:10|581.23|578.83|581.14|578.74|581.23|578.83|579.31|576.91|0
1643041040000|2022-01-24 16:17:20|580.86|578.46|583.25|580.85|583.25|580.85|580.86|578.46|0
1643041050000|2022-01-24 16:17:30|583.16|580.76|583.43|581.03|583.43|581.03|583.16|580.76|0
1643041060000|2022-01-24 16:17:40|583.98|581.58|584.35|581.95|584.54|582.14|583.62|581.22|0
1643041070000|2022-01-24 16:17:50|584.17|581.77|583.8|581.4|584.72|582.32|583.8|581.4|0
1643041080000|2022-01-24 16:18:00|583.71|581.31|582.33|579.93|583.8|581.4|582.33|579.93|0
1643041090000|2022-01-24 16:18:10|583.16|580.76|583.8|581.4|583.8|581.4|583.16|580.76|0
1643041100000|2022-01-24 16:18:20|583.98|581.58|585.64|583.24|585.64|583.24|583.9|581.5|0
1643041110000|2022-01-24 16:18:30|585.55|583.15|586.01|583.61|586.38|583.98|585.55|583.15|0
1643041120000|2022-01-24 16:18:40|587.03|584.63|586.93|584.53|587.03|584.63|586.75|584.35|0
1643041130000|2022-01-24 16:18:50|586.38|583.98|583.9|581.5|586.84|584.44|583.9|581.5|0
1643041140000|2022-01-24 16:19:00|583.62|581.22|584.45|582.05|584.72|582.32|583.62|581.22|0
1643041150000|2022-01-24 16:19:10|581.6|579.2|582.42|580.02|582.7|580.3|581.6|579.2|0
1643041160000|2022-01-24 16:19:20|581.23|578.83|583.06|580.66|583.06|580.66|581.23|578.83|0
1643041170000|2022-01-24 16:19:30|584.18|581.78|584.36|581.96|584.54|582.14|584.09|581.69|0
1643041180000|2022-01-24 16:19:40|584.73|582.33|583.07|580.67|584.73|582.33|582.89|580.49|0
1643041190000|2022-01-24 16:19:50|584.09|581.69|583.54|581.14|584.09|581.69|583.54|581.14|0
1643041200000|2022-01-24 16:20:00|583.44|581.04|583.07|580.67|583.44|581.04|583.07|580.67|0
1643041210000|2022-01-24 16:20:10|583.44|581.04|582.52|580.12|583.44|581.04|582.25|579.85|0
1643041220000|2022-01-24 16:20:20|582.89|580.49|582.16|579.76|582.89|580.49|582.16|579.76|0
1643041230000|2022-01-24 16:20:30|581.79|579.39|580.05|577.65|582.16|579.76|580.05|577.65|0
1643041240000|2022-01-24 16:20:40|580.14|577.74|578.13|575.73|580.14|577.74|578.13|575.73|0
1643041250000|2022-01-24 16:20:50|577.76|575.36|578.22|575.82|578.22|575.82|577.58|575.18|0
1643041260000|2022-01-24 16:21:00|579.41|577.01|580.32|577.92|580.32|577.92|579.41|577.01|0
1643041270000|2022-01-24 16:21:10|580.42|578.02|578.86|576.46|580.42|578.02|578.86|576.46|0
1643041280000|2022-01-24 16:21:20|578.5|576.1|579.59|577.19|579.59|577.19|578.5|576.1|0
1643041290000|2022-01-24 16:21:30|580.05|577.65|577.4|575|580.05|577.65|577.4|575|0
1643041300000|2022-01-24 16:21:40|577.31|574.91|577.22|574.82|577.31|574.91|576.85|574.45|0
1643041310000|2022-01-24 16:21:50|577.4|575|578.68|576.28|578.68|576.28|577.4|575|0
1643041320000|2022-01-24 16:22:00|578.96|576.56|578.31|575.91|579.5|577.1|578.31|575.91|0
1643041330000|2022-01-24 16:22:10|579.04|576.64|579.04|576.64|579.5|577.1|578.96|576.56|0
1643041340000|2022-01-24 16:22:20|577.86|575.46|576.67|574.27|577.86|575.46|576.67|574.27|0
1643041350000|2022-01-24 16:22:30|576.85|574.45|576.12|573.72|577.31|574.91|575.39|572.99|0
1643041360000|2022-01-24 16:22:40|575.76|573.36|575.76|573.36|575.94|573.54|575.39|572.99|0
1643041370000|2022-01-24 16:22:50|576.49|574.09|577.22|574.82|577.4|575|576.49|574.09|0
1643041380000|2022-01-24 16:23:00|577.68|575.28|580.51|578.11|580.51|578.11|577.68|575.28|0
1643041390000|2022-01-24 16:23:10|580.32|577.92|582.52|580.12|582.52|580.12|580.32|577.92|0
1643041400000|2022-01-24 16:23:20|583.07|580.67|584.17|581.77|584.17|581.77|583.07|580.67|0
1643041410000|2022-01-24 16:23:30|583.54|581.14|583.07|580.67|583.54|581.14|583.07|580.67|0
1643041420000|2022-01-24 16:23:40|583.17|580.77|582.52|580.12|583.44|581.04|582.52|580.12|0
1643041430000|2022-01-24 16:23:50|583.44|581.04|584.91|582.51|585.09|582.69|583.44|581.04|0
1643041440000|2022-01-24 16:24:00|583.81|581.41|584.73|582.33|584.73|582.33|583.81|581.41|0
1643041450000|2022-01-24 16:24:10|583.26|580.86|582.89|580.49|583.26|580.86|582.71|580.31|0
1643041460000|2022-01-24 16:24:20|583.26|580.86|581.42|579.02|583.26|580.86|580.32|577.92|0
1643041470000|2022-01-24 16:24:30|581.79|579.39|581.33|578.93|581.88|579.48|581.33|578.93|0
1643041480000|2022-01-24 16:24:40|581.61|579.21|581.97|579.57|581.97|579.57|580.87|578.47|0
1643041490000|2022-01-24 16:24:50|582.16|579.76|584.36|581.96|584.36|581.96|582.16|579.76|0
1643041500000|2022-01-24 16:25:00|582.71|580.31|583.81|581.41|584.17|581.77|582.71|580.31|0
1643041510000|2022-01-24 16:25:10|584.17|581.77|584.82|582.42|585.28|582.88|584.17|581.77|0
1643041520000|2022-01-24 16:25:20|584.91|582.51|586.38|583.98|586.66|584.26|584.91|582.51|0
1643041530000|2022-01-24 16:25:30|586.84|584.44|586.2|583.8|586.84|584.44|586.2|583.8|0
1643041540000|2022-01-24 16:25:40|586.01|583.61|584.91|582.51|586.56|584.16|584.91|582.51|0
1643041550000|2022-01-24 16:25:50|585.92|583.52|584.91|582.51|585.92|583.52|584.36|581.96|0
1643041560000|2022-01-24 16:26:00|586.2|583.8|584.36|581.96|586.2|583.8|584.36|581.96|0
1643041570000|2022-01-24 16:26:10|584.72|582.32|585.46|583.06|585.46|583.06|584.72|582.32|0
1643041580000|2022-01-24 16:26:20|583.44|581.04|585|582.6|585|582.6|583.44|581.04|0
1643041590000|2022-01-24 16:26:30|584.72|582.32|584.91|582.51|584.91|582.51|584.45|582.05|0
1643041600000|2022-01-24 16:26:40|584.54|582.14|585|582.6|585|582.6|584.54|582.14|0
1643041610000|2022-01-24 16:26:50|584.64|582.24|583.81|581.41|584.64|582.24|583.17|580.77|0
1643041620000|2022-01-24 16:27:00|584.72|582.32|584.72|582.32|584.91|582.51|584.54|582.14|0
1643041630000|2022-01-24 16:27:10|584.54|582.14|583.62|581.22|584.54|582.14|582.89|580.49|0
1643041640000|2022-01-24 16:27:20|584.17|581.77|583.9|581.5|584.17|581.77|583.07|580.67|0
1643041650000|2022-01-24 16:27:30|583.81|581.41|585.28|582.88|585.28|582.88|583.81|581.41|0
1643041660000|2022-01-24 16:27:40|584.72|582.32|584.17|581.77|584.72|582.32|583.62|581.22|0
1643041670000|2022-01-24 16:27:50|583.81|581.41|584.17|581.77|584.17|581.77|583.81|581.41|0
1643041680000|2022-01-24 16:28:00|584.36|581.96|583.62|581.22|584.36|581.96|583.44|581.04|0
1643041690000|2022-01-24 16:28:10|581.79|579.39|580.51|578.11|581.79|579.39|580.51|578.11|0
1643041700000|2022-01-24 16:28:20|580.97|578.57|582.15|579.75|582.15|579.75|580.87|578.47|0
1643041710000|2022-01-24 16:28:30|581.42|579.02|579.96|577.56|581.42|579.02|579.96|577.56|0
1643041720000|2022-01-24 16:28:40|580.69|578.29|581.24|578.84|581.42|579.02|580.69|578.29|0
1643041730000|2022-01-24 16:28:50|581.42|579.02|580.32|577.92|581.42|579.02|579.14|576.74|0
1643041740000|2022-01-24 16:29:00|580.5|578.1|579.77|577.37|580.5|578.1|579.77|577.37|0
1643041750000|2022-01-24 16:29:10|581.24|578.84|582.62|580.22|582.62|580.22|580.87|578.47|0
1643041760000|2022-01-24 16:29:20|581.79|579.39|583.62|581.22|583.62|581.22|581.24|578.84|0
1643041770000|2022-01-24 16:29:30|583.44|581.04|582.89|580.49|583.44|581.04|582.7|580.3|0
1643041780000|2022-01-24 16:29:40|581.6|579.2|581.05|578.65|581.6|579.2|580.69|578.29|0
1643041790000|2022-01-24 16:29:50|580.69|578.29|579.04|576.64|580.78|578.38|579.04|576.64|0
1643041800000|2022-01-24 16:30:00|578.86|576.46|580.14|577.74|580.14|577.74|578.86|576.46|0
1643041810000|2022-01-24 16:30:10|579.22|576.82|578.31|575.91|579.22|576.82|578.31|575.91|0
1643041820000|2022-01-24 16:30:20|577.94|575.54|577.13|574.73|578.13|575.73|576.94|574.54|0
1643041830000|2022-01-24 16:30:30|578.31|575.91|580.87|578.47|580.87|578.47|578.31|575.91|0
1643041840000|2022-01-24 16:30:40|582.89|580.49|583.62|581.22|583.62|581.22|582.89|580.49|0
1643041850000|2022-01-24 16:30:50|584.17|581.77|583.07|580.67|584.17|581.77|582.25|579.85|0
1643041860000|2022-01-24 16:31:00|582.7|580.3|584.17|581.77|584.17|581.77|582.7|580.3|0
1643041870000|2022-01-24 16:31:10|583.44|581.04|584.27|581.87|584.27|581.87|583.44|581.04|0
1643041880000|2022-01-24 16:31:20|585.09|582.69|584.54|582.14|585.09|582.69|583.99|581.59|0
1643041890000|2022-01-24 16:31:30|583.99|581.59|582.34|579.94|583.99|581.59|582.34|579.94|0
1643041900000|2022-01-24 16:31:40|583.25|580.85|583.17|580.77|583.44|581.04|582.34|579.94|0
1643041910000|2022-01-24 16:31:50|582.62|580.22|581.24|578.84|583.25|580.85|580.87|578.47|0
1643041920000|2022-01-24 16:32:00|582.7|580.3|583.25|580.85|583.25|580.85|581.97|579.57|0
1643041930000|2022-01-24 16:32:10|583.44|581.04|581.79|579.39|583.44|581.04|581.79|579.39|0
1643041940000|2022-01-24 16:32:20|583.07|580.67|583.25|580.85|583.44|581.04|583.07|580.67|0
1643041950000|2022-01-24 16:32:30|581.51|579.11|580.87|578.47|581.6|579.2|580.87|578.47|0
1643041960000|2022-01-24 16:32:40|580.05|577.65|578.86|576.46|580.14|577.74|578.67|576.27|0
1643041970000|2022-01-24 16:32:50|579.22|576.82|579.68|577.28|579.68|577.28|578.77|576.37|0
1643041980000|2022-01-24 16:33:00|579.95|577.55|580.32|577.92|580.69|578.29|579.95|577.55|0
1643041990000|2022-01-24 16:33:10|580.6|578.2|580.32|577.92|580.6|578.2|578.86|576.46|0
1643042000000|2022-01-24 16:33:20|580.69|578.29|579.87|577.47|580.69|578.29|579.59|577.19|0
1643042010000|2022-01-24 16:33:30|579.95|577.55|580.42|578.02|580.42|578.02|579.77|577.37|0
1643042020000|2022-01-24 16:33:40|580.87|578.47|581.05|578.65|581.24|578.84|580.87|578.47|0
1643042030000|2022-01-24 16:33:50|581.88|579.48|581.97|579.57|581.97|579.57|581.88|579.48|0
1643042040000|2022-01-24 16:34:00|581.79|579.39|579.22|576.82|581.79|579.39|579.22|576.82|0
1643042050000|2022-01-24 16:34:10|580.14|577.74|580.96|578.56|580.96|578.56|579.04|576.64|0
1643042060000|2022-01-24 16:34:20|580.69|578.29|581.05|578.65|581.05|578.65|580.69|578.29|0
1643042070000|2022-01-24 16:34:30|580.87|578.47|581.6|579.2|581.97|579.57|580.87|578.47|0
1643042080000|2022-01-24 16:34:40|581.97|579.57|581.24|578.84|582.06|579.66|581.24|578.84|0
1643042090000|2022-01-24 16:34:50|582.8|580.4|582.7|580.3|582.8|580.4|582.52|580.12|0
1643042100000|2022-01-24 16:35:00|583.07|580.67|581.05|578.65|583.07|580.67|581.05|578.65|0
1643042110000|2022-01-24 16:35:10|581.79|579.39|582.89|580.49|582.89|580.49|581.6|579.2|0
1643042120000|2022-01-24 16:35:20|582.7|580.3|581.6|579.2|582.7|580.3|581.24|578.84|0
1643042130000|2022-01-24 16:35:30|582.15|579.75|582.52|580.12|582.52|580.12|581.24|578.84|0
1643042140000|2022-01-24 16:35:40|582.34|579.94|581.79|579.39|582.34|579.94|580.96|578.56|0
1643042150000|2022-01-24 16:35:50|581.6|579.2|582.15|579.75|582.15|579.75|581.6|579.2|0
1643042160000|2022-01-24 16:36:00|582.43|580.03|582.89|580.49|582.89|580.49|581.97|579.57|0
1643042170000|2022-01-24 16:36:10|583.25|580.85|583.99|581.59|583.99|581.59|583.07|580.67|0
1643042180000|2022-01-24 16:36:20|584.72|582.32|584.17|581.77|584.72|582.32|583.62|581.22|0
1643042190000|2022-01-24 16:36:30|583.8|581.4|583.44|581.04|583.8|581.4|583.25|580.85|0
1643042200000|2022-01-24 16:36:40|584.45|582.05|584.17|581.77|584.54|582.14|584.17|581.77|0
1643042210000|2022-01-24 16:36:50|583.07|580.67|584.17|581.77|584.17|581.77|583.07|580.67|0
1643042220000|2022-01-24 16:37:00|583.25|580.85|582.7|580.3|583.25|580.85|581.23|578.83|0
1643042230000|2022-01-24 16:37:10|582.52|580.12|585.09|582.69|585.09|582.69|582.52|580.12|0
1643042240000|2022-01-24 16:37:20|585.27|582.87|585.64|583.24|585.64|583.24|585.27|582.87|0
1643042250000|2022-01-24 16:37:30|586.75|584.35|588.77|586.37|588.96|586.56|586.75|584.35|0
1643042260000|2022-01-24 16:37:40|589.7|587.3|590.25|587.85|590.25|587.85|589.7|587.3|0
1643042270000|2022-01-24 16:37:50|590.43|588.03|593.95|591.55|594.14|591.74|590.43|588.03|0
1643042280000|2022-01-24 16:38:00|592.28|589.88|591.36|588.96|592.28|589.88|591.36|588.96|0
1643042290000|2022-01-24 16:38:10|591.54|589.14|590.53|588.13|591.54|589.14|590.43|588.03|0
1643042300000|2022-01-24 16:38:20|591.36|588.96|590.8|588.4|591.36|588.96|590.62|588.22|0
1643042310000|2022-01-24 16:38:30|590.35|587.95|590.62|588.22|590.62|588.22|590.35|587.95|0
1643042320000|2022-01-24 16:38:40|590.43|588.03|592.29|589.89|592.29|589.89|590.43|588.03|0
1643042330000|2022-01-24 16:38:50|592.2|589.8|593.76|591.36|593.76|591.36|592.2|589.8|0
1643042340000|2022-01-24 16:39:00|593.95|591.55|592.1|589.7|593.95|591.55|592.1|589.7|0
1643042350000|2022-01-24 16:39:10|591.91|589.51|591.64|589.24|591.91|589.51|591.36|588.96|0
1643042360000|2022-01-24 16:39:20|591.54|589.14|592.47|590.07|592.47|590.07|591.17|588.77|0
1643042370000|2022-01-24 16:39:30|592.65|590.25|592.38|589.98|592.65|590.25|591.91|589.51|0
1643042380000|2022-01-24 16:39:40|591.91|589.51|591.36|588.96|591.91|589.51|591.36|588.96|0
1643042390000|2022-01-24 16:39:50|589.98|587.58|592.47|590.07|592.47|590.07|589.88|587.48|0
1643042400000|2022-01-24 16:40:00|592.29|589.89|592.84|590.44|592.84|590.44|591.92|589.52|0
1643042410000|2022-01-24 16:40:10|593.58|591.18|593.67|591.27|593.76|591.36|593.58|591.18|0
1643042420000|2022-01-24 16:40:20|593.02|590.62|593.49|591.09|593.49|591.09|592.84|590.44|0
1643042430000|2022-01-24 16:40:30|591.73|589.33|593.21|590.81|593.21|590.81|591.73|589.33|0
1643042440000|2022-01-24 16:40:40|593.02|590.62|593.21|590.81|593.21|590.81|593.02|590.62|0
1643042450000|2022-01-24 16:40:50|593.76|591.36|594.41|592.01|594.78|592.38|593.76|591.36|0
1643042460000|2022-01-24 16:41:00|595.24|592.84|595.05|592.65|595.42|593.02|594.59|592.19|0
1643042470000|2022-01-24 16:41:10|594.87|592.47|596.16|593.76|596.16|593.76|594.87|592.47|0
1643042480000|2022-01-24 16:41:20|596.35|593.95|598.01|595.61|602.38|599.98|596.35|593.95|0
1643042490000|2022-01-24 16:41:30|597.37|594.97|598.29|595.89|598.29|595.89|596.9|594.5|0
1643042500000|2022-01-24 16:41:40|597.92|595.52|599.41|597.01|599.41|597.01|597.92|595.52|0
1643042510000|2022-01-24 16:41:50|599.13|596.73|599.41|597.01|599.41|597.01|599.13|596.73|0
1643042520000|2022-01-24 16:42:00|598.75|596.35|597.64|595.24|598.75|596.35|597.64|595.24|0
1643042530000|2022-01-24 16:42:10|597.74|595.34|599.04|596.64|600.05|597.65|597.74|595.34|0
1643042540000|2022-01-24 16:42:20|599.5|597.1|599.59|597.19|599.59|597.19|599.31|596.91|0
1643042550000|2022-01-24 16:42:30|600.52|598.12|600.98|598.58|600.98|598.58|600.52|598.12|0
1643042560000|2022-01-24 16:42:40|601.54|599.14|603.31|600.91|603.4|601|601.54|599.14|0
1643042570000|2022-01-24 16:42:50|603.58|601.18|603.4|601|603.58|601.18|602.65|600.25|0
1643042580000|2022-01-24 16:43:00|602.84|600.44|600.52|598.12|602.84|600.44|600.52|598.12|0
1643042590000|2022-01-24 16:43:10|602.49|599.13|602.2|598.84|602.49|599.13|602.2|598.84|0
1643042600000|2022-01-24 16:43:20|602.95|599.59|603.13|599.77|603.13|599.77|602.95|599.59|0
1643042610000|2022-01-24 16:43:30|602.02|598.66|602.02|598.66|602.2|598.84|602.02|598.66|0
1643042620000|2022-01-24 16:43:40|601.65|598.29|602.39|599.03|603.51|600.15|601.65|598.29|0
1643042630000|2022-01-24 16:43:50|600.72|597.36|601.27|597.91|602.02|598.66|600.72|597.36|0
1643042640000|2022-01-24 16:44:00|602.11|598.75|601.65|598.29|602.11|598.75|601.27|597.91|0
1643042650000|2022-01-24 16:44:10|601.09|597.73|601.65|598.29|601.83|598.47|601.09|597.73|0
1643042660000|2022-01-24 16:44:20|601.09|597.73|601.46|598.1|601.93|598.57|601.09|597.73|0
1643042670000|2022-01-24 16:44:30|600.81|597.45|600.9|597.54|601|597.64|600.16|596.8|0
1643042680000|2022-01-24 16:44:40|600.72|597.36|602.3|598.94|602.3|598.94|600.16|596.8|0
1643042690000|2022-01-24 16:44:50|602.76|599.4|601.27|597.91|602.86|599.5|601.27|597.91|0
1643042700000|2022-01-24 16:45:00|601.09|597.73|600.9|597.54|601.09|597.73|600.9|597.54|0
1643042710000|2022-01-24 16:45:10|600.53|597.17|598.31|594.95|601.27|597.91|598.31|594.95|0
1643042720000|2022-01-24 16:45:20|598.86|595.5|599.42|596.06|599.42|596.06|598.86|595.5|0
1643042730000|2022-01-24 16:45:30|599.6|596.24|599.42|596.06|599.98|596.62|599.42|596.06|0
1643042740000|2022-01-24 16:45:40|599.79|596.43|600.35|596.99|600.35|596.99|599.23|595.87|0
1643042750000|2022-01-24 16:45:50|597.13|593.77|600.43|597.07|600.43|597.07|597.13|593.77|0
1643042760000|2022-01-24 16:46:00|601.91|598.55|604.42|601.06|604.42|601.06|601.91|598.55|0
1643042770000|2022-01-24 16:46:10|604.51|601.15|604.51|601.15|605.06|601.7|604.51|601.15|0
1643042780000|2022-01-24 16:46:20|604.88|601.52|604.51|601.15|604.88|601.52|604.51|601.15|0
1643042790000|2022-01-24 16:46:30|604.69|601.33|606.18|602.82|606.18|602.82|604.69|601.33|0
1643042800000|2022-01-24 16:46:40|607.66|604.3|608.03|604.67|608.59|605.23|607.66|604.3|0
1643042810000|2022-01-24 16:46:50|607.48|604.12|607.85|604.49|607.85|604.49|607.11|603.75|0
1643042820000|2022-01-24 16:47:00|607.29|603.93|606.73|603.37|607.29|603.93|606.73|603.37|0
1643042830000|2022-01-24 16:47:10|606.36|603|606.64|603.28|606.92|603.56|606.36|603|0
1643042840000|2022-01-24 16:47:20|606.73|603.37|608.22|604.86|608.22|604.86|606.73|603.37|0
1643042850000|2022-01-24 16:47:30|608.03|604.67|605.62|602.26|608.03|604.67|605.43|602.07|0
1643042860000|2022-01-24 16:47:40|605.72|602.36|607.02|603.66|607.1|603.74|605.72|602.36|0
1643042870000|2022-01-24 16:47:50|607.66|604.3|609.34|605.98|609.34|605.98|607.66|604.3|0
1643042880000|2022-01-24 16:48:00|609.52|606.16|609.34|605.98|609.52|606.16|609.15|605.79|0
1643042890000|2022-01-24 16:48:10|610.83|607.47|610.08|606.72|610.83|607.47|610.08|606.72|0
1643042900000|2022-01-24 16:48:20|610.46|607.1|611.01|607.65|611.01|607.65|610.46|607.1|0
1643042910000|2022-01-24 16:48:30|611.95|608.59|612.32|608.96|612.32|608.96|611.95|608.59|0
1643042920000|2022-01-24 16:48:40|611.48|608.12|611.2|607.84|611.48|608.12|610.83|607.47|0
1643042930000|2022-01-24 16:48:50|610.83|607.47|611.39|608.03|611.39|608.03|610.55|607.19|0
1643042940000|2022-01-24 16:49:00|611.57|608.21|612.32|608.96|612.32|608.96|611.57|608.21|0
1643042950000|2022-01-24 16:49:10|612.88|609.52|613.63|610.27|613.63|610.27|612.88|609.52|0
1643042960000|2022-01-24 16:49:20|613.25|609.89|613.44|610.08|613.44|610.08|613.25|609.89|0
1643042970000|2022-01-24 16:49:30|613.82|610.46|617.1|613.74|617.1|613.74|613.82|610.46|0
1643042980000|2022-01-24 16:49:40|616.06|612.7|616.53|613.17|616.53|613.17|616.06|612.7|0
1643042990000|2022-01-24 16:49:50|615.12|611.76|617|613.64|617|613.64|615.12|611.76|0
1643043000000|2022-01-24 16:50:00|618.5|615.14|615.31|611.95|618.5|615.14|615.31|611.95|0
1643043010000|2022-01-24 16:50:10|615.12|611.76|615.78|612.42|615.78|612.42|614.94|611.58|0
1643043020000|2022-01-24 16:50:20|615.87|612.51|615.69|612.33|615.87|612.51|615.12|611.76|0
1643043030000|2022-01-24 16:50:30|614.85|611.49|614.29|610.93|614.85|611.49|613.44|610.08|0
1643043040000|2022-01-24 16:50:40|614.75|611.39|615.31|611.95|615.31|611.95|614.75|611.39|0
1643043050000|2022-01-24 16:50:50|613.63|610.27|613.81|610.45|613.81|610.45|613.07|609.71|0
1643043060000|2022-01-24 16:51:00|613.63|610.27|613.25|609.89|613.63|610.27|612.51|609.15|0
1643043070000|2022-01-24 16:51:10|613.44|610.08|612.69|609.33|613.44|610.08|612.69|609.33|0
1643043080000|2022-01-24 16:51:20|611.76|608.4|612.6|609.24|613.44|610.08|611.76|608.4|0
1643043090000|2022-01-24 16:51:30|612.69|609.33|612.88|609.52|612.88|609.52|611.95|608.59|0
1643043100000|2022-01-24 16:51:40|612.98|609.62|614|610.64|614|610.64|612.98|609.62|0
1643043110000|2022-01-24 16:51:50|613.91|610.55|612.88|609.52|615.12|611.76|612.88|609.52|0
1643043120000|2022-01-24 16:52:00|613.44|610.08|614.94|611.58|614.94|611.58|613.44|610.08|0
1643043130000|2022-01-24 16:52:10|614.56|611.2|613.63|610.27|614.56|611.2|612.32|608.96|0
1643043140000|2022-01-24 16:52:20|613.25|609.89|611.95|608.59|613.25|609.89|611.76|608.4|0
1643043150000|2022-01-24 16:52:30|612.32|608.96|611.76|608.4|612.69|609.33|611.76|608.4|0
1643043160000|2022-01-24 16:52:40|611.57|608.21|611.57|608.21|612.13|608.77|611.57|608.21|0
1643043170000|2022-01-24 16:52:50|610.45|607.09|610.45|607.09|610.45|607.09|610.27|606.91|0
1643043180000|2022-01-24 16:53:00|610.27|606.91|608.4|605.04|610.27|606.91|608.4|605.04|0
1643043190000|2022-01-24 16:53:10|608.59|605.23|607.85|604.49|609.15|605.79|607.85|604.49|0
1643043200000|2022-01-24 16:53:20|607.47|604.11|605.99|602.63|607.47|604.11|605.99|602.63|0
1643043210000|2022-01-24 16:53:30|606.73|603.37|605.99|602.63|606.73|603.37|605.99|602.63|0
1643043220000|2022-01-24 16:53:40|606.36|603|604.5|601.14|606.36|603|604.5|601.14|0
1643043230000|2022-01-24 16:53:50|603.76|600.4|604.32|600.96|604.5|601.14|603.76|600.4|0
1643043240000|2022-01-24 16:54:00|604.69|601.33|605.25|601.89|605.25|601.89|603.67|600.31|0
1643043250000|2022-01-24 16:54:10|605.99|602.63|605.06|601.7|605.99|602.63|605.06|601.7|0
1643043260000|2022-01-24 16:54:20|603.21|599.85|602.1|598.74|603.58|600.22|602.1|598.74|0
1643043270000|2022-01-24 16:54:30|601.73|598.37|601.73|598.37|601.91|598.55|601.73|598.37|0
1643043280000|2022-01-24 16:54:40|602.28|598.92|602.28|598.92|602.28|598.92|601.54|598.18|0
1643043290000|2022-01-24 16:54:50|602.1|598.74|601.73|598.37|602.1|598.74|601.73|598.37|0
1643043300000|2022-01-24 16:55:00|600.53|597.17|601.17|597.81|601.17|597.81|600.53|597.17|0
1643043310000|2022-01-24 16:55:10|601.36|598|601.64|598.28|601.91|598.55|601.36|598|0
1643043320000|2022-01-24 16:55:20|601.73|598.37|600.25|596.89|601.73|598.37|600.25|596.89|0
1643043330000|2022-01-24 16:55:30|599.23|595.87|597.85|594.49|599.23|595.87|597.85|594.49|0
1643043340000|2022-01-24 16:55:40|598.77|595.41|598.58|595.22|599.14|595.78|598.58|595.22|0
1643043350000|2022-01-24 16:55:50|598.77|595.41|598.58|595.22|598.87|595.51|598.58|595.22|0
1643043360000|2022-01-24 16:56:00|599.23|595.87|598.77|595.41|599.23|595.87|598.77|595.41|0
1643043370000|2022-01-24 16:56:10|598.87|595.51|600.06|596.7|600.06|596.7|598.87|595.51|0
1643043380000|2022-01-24 16:56:20|600.8|597.44|601.54|598.18|601.54|598.18|600.8|597.44|0
1643043390000|2022-01-24 16:56:30|601.64|598.28|600.8|597.44|602.09|598.73|600.8|597.44|0
1643043400000|2022-01-24 16:56:40|600.25|596.89|600.25|596.89|600.25|596.89|599.69|596.33|0
1643043410000|2022-01-24 16:56:50|600.9|597.54|601.54|598.18|601.54|598.18|600.9|597.54|0
1643043420000|2022-01-24 16:57:00|601.72|598.36|602.46|599.1|602.46|599.1|601.54|598.18|0
1643043430000|2022-01-24 16:57:10|601.91|598.55|601.91|598.55|602.46|599.1|601.91|598.55|0
1643043440000|2022-01-24 16:57:20|601.72|598.36|602.65|599.29|602.65|599.29|601.72|598.36|0
1643043450000|2022-01-24 16:57:30|602.46|599.1|603.02|599.66|603.02|599.66|602.46|599.1|0
1643043460000|2022-01-24 16:57:40|603.12|599.76|603.76|600.4|604.13|600.77|603.12|599.76|0
1643043470000|2022-01-24 16:57:50|602.28|598.92|599.4|597|602.28|598.92|599.4|597|0
1643043480000|2022-01-24 16:58:00|598.84|596.44|598.02|595.62|598.84|596.44|597.37|594.97|0
1643043490000|2022-01-24 16:58:10|598.29|595.89|600.32|597.92|600.32|597.92|598.29|595.89|0
1643043500000|2022-01-24 16:58:20|600.69|598.29|601.43|599.03|601.43|599.03|600.69|598.29|0
1643043510000|2022-01-24 16:58:30|601.61|599.21|601.98|599.58|601.98|599.58|601.24|598.84|0
1643043520000|2022-01-24 16:58:40|601.8|599.4|603.28|600.88|603.28|600.88|601.8|599.4|0
1643043530000|2022-01-24 16:58:50|603.19|600.79|602.35|599.95|603.19|600.79|602.35|599.95|0
1643043540000|2022-01-24 16:59:00|602.72|600.32|601.06|598.66|602.72|600.32|600.87|598.47|0
1643043550000|2022-01-24 16:59:10|601.61|599.21|599.58|597.18|601.61|599.21|599.58|597.18|0
1643043560000|2022-01-24 16:59:20|599.86|597.46|599.21|596.81|600.13|597.73|599.21|596.81|0
1643043570000|2022-01-24 16:59:30|598.84|596.44|597.37|594.97|599.21|596.81|597.37|594.97|0
1643043580000|2022-01-24 16:59:40|597.92|595.52|599.21|596.81|599.4|597|597.92|595.52|0
1643043590000|2022-01-24 16:59:50|598.66|596.26|596.63|594.23|598.66|596.26|596.63|594.23|0
1643043600000|2022-01-24 17:00:00|597.09|594.69|598.47|596.07|599.03|596.63|597.09|594.69|0
1643043610000|2022-01-24 17:00:10|599.31|596.91|598.47|596.07|599.31|596.91|598.47|596.07|0
1643043620000|2022-01-24 17:00:20|598.66|596.26|601.43|599.03|601.43|599.03|598.66|596.26|0
1643043630000|2022-01-24 17:00:30|601.34|598.94|600.69|598.29|601.34|598.94|600.69|598.29|0
1643043640000|2022-01-24 17:00:40|599.21|596.81|598.47|596.07|600.13|597.73|598.29|595.89|0
1643043650000|2022-01-24 17:00:50|599.03|596.63|600.5|598.1|600.5|598.1|599.03|596.63|0
1643043660000|2022-01-24 17:01:00|600.32|597.92|599.58|597.18|600.32|597.92|599.58|597.18|0
1643043670000|2022-01-24 17:01:10|600.13|597.73|599.95|597.55|600.87|598.47|599.95|597.55|0
1643043680000|2022-01-24 17:01:20|598.47|596.07|598.29|595.89|598.47|596.07|597.18|594.78|0
1643043690000|2022-01-24 17:01:30|598.66|596.26|598.47|596.07|598.66|596.26|596.99|594.59|0
1643043700000|2022-01-24 17:01:40|599.03|596.63|600.14|597.74|600.14|597.74|599.03|596.63|0
1643043710000|2022-01-24 17:01:50|600.32|597.92|601.07|598.67|601.07|598.67|599.95|597.55|0
1643043720000|2022-01-24 17:02:00|601.16|598.76|600.79|598.39|601.16|598.76|600.61|598.21|0
1643043730000|2022-01-24 17:02:10|600.32|597.92|599.58|597.18|601.07|598.67|599.58|597.18|0
1643043740000|2022-01-24 17:02:20|599.77|597.37|600.32|597.92|600.32|597.92|599.77|597.37|0
1643043750000|2022-01-24 17:02:30|600.61|598.21|599.21|596.81|600.61|598.21|599.21|596.81|0
1643043760000|2022-01-24 17:02:40|600.32|597.92|600.87|598.47|601.61|599.21|600.32|597.92|0
1643043770000|2022-01-24 17:02:50|601.24|598.84|601.43|599.03|602.35|599.95|601.24|598.84|0
1643043780000|2022-01-24 17:03:00|600.5|598.1|602.91|600.51|603.09|600.69|600.5|598.1|0
1643043790000|2022-01-24 17:03:10|602.82|600.42|603.28|600.88|604.02|601.62|602.82|600.42|0
1643043800000|2022-01-24 17:03:20|603.46|601.06|603.65|601.25|604.39|601.99|603.46|601.06|0
1643043810000|2022-01-24 17:03:30|603.84|601.44|603.84|601.44|604.02|601.62|603.84|601.44|0
1643043820000|2022-01-24 17:03:40|604.76|602.36|604.95|602.55|605.13|602.73|604.76|602.36|0
1643043830000|2022-01-24 17:03:50|605.13|602.73|604.49|602.09|605.13|602.73|603.84|601.44|0
1643043840000|2022-01-24 17:04:00|604.3|601.9|605.32|602.92|606.99|604.59|604.3|601.9|0
1643043850000|2022-01-24 17:04:10|606.06|603.66|606.62|604.22|606.62|604.22|605.88|603.48|0
1643043860000|2022-01-24 17:04:20|606.9|604.5|607.18|604.78|607.74|605.34|606.9|604.5|0
1643043870000|2022-01-24 17:04:30|607.36|604.96|607.92|605.52|607.92|605.52|607.36|604.96|0
1643043880000|2022-01-24 17:04:40|606.72|604.32|607.18|604.78|607.18|604.78|606.25|603.85|0
1643043890000|2022-01-24 17:04:50|608.29|605.89|607.55|605.15|608.29|605.89|607.18|604.78|0
1643043900000|2022-01-24 17:05:00|606.72|604.32|606.99|604.59|606.99|604.59|606.72|604.32|0
1643043910000|2022-01-24 17:05:10|607.74|605.34|608.39|605.99|608.39|605.99|607.74|605.34|0
1643043920000|2022-01-24 17:05:20|608.48|606.08|609.88|607.48|609.88|607.48|608.48|606.08|0
1643043930000|2022-01-24 17:05:30|609.6|607.2|609.41|607.01|609.6|607.2|609.22|606.82|0
1643043940000|2022-01-24 17:05:40|609.22|606.82|608.67|606.27|609.97|607.57|608.67|606.27|0
1643043950000|2022-01-24 17:05:50|606.8|604.4|605.69|603.29|606.8|604.4|605.69|603.29|0
1643043960000|2022-01-24 17:06:00|607.27|604.87|608.48|606.08|608.48|606.08|606.8|604.4|0
1643043970000|2022-01-24 17:06:10|609.22|606.82|608.39|605.99|609.22|606.82|607.55|605.15|0
1643043980000|2022-01-24 17:06:20|607.65|605.25|607.55|605.15|607.65|605.25|607.55|605.15|0
1643043990000|2022-01-24 17:06:30|606.62|604.22|605.13|602.73|606.62|604.22|605.13|602.73|0
1643044000000|2022-01-24 17:06:40|604.95|602.55|604.12|601.72|604.95|602.55|603.83|601.43|0
1643044010000|2022-01-24 17:06:50|603.75|601.35|606.79|604.39|606.79|604.39|603.75|601.35|0
1643044020000|2022-01-24 17:07:00|606.6|604.2|606.05|603.65|607.16|604.76|606.05|603.65|0
1643044030000|2022-01-24 17:07:10|605.68|603.28|607.16|604.76|607.16|604.76|605.68|603.28|0
1643044040000|2022-01-24 17:07:20|607.53|605.13|606.42|604.02|607.53|605.13|606.42|604.02|0
1643044050000|2022-01-24 17:07:30|607.16|604.76|606.6|604.2|607.16|604.76|606.05|603.65|0
1643044060000|2022-01-24 17:07:40|607.16|604.76|607.16|604.76|607.26|604.86|606.97|604.57|0
1643044070000|2022-01-24 17:07:50|606.23|603.83|606.23|603.83|606.42|604.02|606.23|603.83|0
1643044080000|2022-01-24 17:08:00|606.79|604.39|607.72|605.32|607.72|605.32|606.79|604.39|0
1643044090000|2022-01-24 17:08:10|608.09|605.69|608.74|606.34|609.39|606.99|608.09|605.69|0
1643044100000|2022-01-24 17:08:20|609.39|606.99|609.01|606.61|609.57|607.17|609.01|606.61|0
1643044110000|2022-01-24 17:08:30|609.39|606.99|610.5|608.1|610.5|608.1|609.39|606.99|0
1643044120000|2022-01-24 17:08:40|612.18|609.78|613.39|610.99|613.39|610.99|612.18|609.78|0
1643044130000|2022-01-24 17:08:50|613.67|611.27|613.11|610.71|613.67|611.27|613.11|610.71|0
1643044140000|2022-01-24 17:09:00|614.14|611.74|613.29|610.89|614.14|611.74|612.92|610.52|0
1643044150000|2022-01-24 17:09:10|614.23|611.83|617.03|614.63|617.03|614.63|614.23|611.83|0
1643044160000|2022-01-24 17:09:20|616.94|614.54|617.4|615|617.4|615|616.84|614.44|0
1643044170000|2022-01-24 17:09:30|616.66|614.26|616.84|614.44|616.84|614.44|616.47|614.07|0
1643044180000|2022-01-24 17:09:40|615.53|613.13|616.09|613.69|616.09|613.69|615.53|613.13|0
1643044190000|2022-01-24 17:09:50|616.28|613.88|616.09|613.69|616.28|613.88|615.72|613.32|0
1643044200000|2022-01-24 17:10:00|615.91|613.51|615.16|612.76|615.91|613.51|615.16|612.76|0
1643044210000|2022-01-24 17:10:10|612.92|610.52|611.62|609.22|612.92|610.52|611.62|609.22|0
1643044220000|2022-01-24 17:10:20|613.2|610.8|612.92|610.52|613.2|610.8|612.73|610.33|0
1643044230000|2022-01-24 17:10:30|611.8|609.4|611.62|609.22|612.73|610.33|611.62|609.22|0
1643044240000|2022-01-24 17:10:40|612.65|610.25|614.41|612.01|614.41|612.01|612.65|610.25|0
1643044250000|2022-01-24 17:10:50|614.97|612.57|614.97|612.57|614.97|612.57|614.6|612.2|0
1643044260000|2022-01-24 17:11:00|614.79|612.39|614.79|612.39|615.35|612.95|614.6|612.2|0
1643044270000|2022-01-24 17:11:10|613.11|610.71|613.85|611.45|614.6|612.2|613.11|610.71|0
1643044280000|2022-01-24 17:11:20|612.88|610.48|613.45|611.05|613.45|611.05|612.79|610.39|0
1643044290000|2022-01-24 17:11:30|616.89|614.49|616.55|614.15|617.45|615.05|616.55|614.15|0
1643044300000|2022-01-24 17:11:40|616.36|613.96|616.73|614.33|617.02|614.62|616.36|613.96|0
1643044310000|2022-01-24 17:11:50|615.99|613.59|615.8|613.4|615.99|613.59|614.87|612.47|0
1643044320000|2022-01-24 17:12:00|615.43|613.03|616.17|613.77|616.17|613.77|615.43|613.03|0
1643044330000|2022-01-24 17:12:10|615.43|613.03|615.8|613.4|616.17|613.77|615.43|613.03|0
1643044340000|2022-01-24 17:12:20|616.92|614.52|619.54|617.14|619.54|617.14|616.92|614.52|0
1643044350000|2022-01-24 17:12:30|619.63|617.23|623.2|620.8|623.2|620.8|619.63|617.23|0
1643044360000|2022-01-24 17:12:40|622.72|620.32|622.26|619.86|622.72|620.32|621.51|619.11|0
1643044370000|2022-01-24 17:12:50|622.72|620.32|622.16|619.76|622.82|620.42|622.16|619.76|0
1643044380000|2022-01-24 17:13:00|622.91|620.51|621.69|619.29|622.91|620.51|621.69|619.29|0
1643044390000|2022-01-24 17:13:10|622.44|620.04|622.35|619.95|623.66|621.26|621.97|619.57|0
1643044400000|2022-01-24 17:13:20|622.91|620.51|624.13|621.73|624.13|621.73|622.91|620.51|0
1643044410000|2022-01-24 17:13:30|624.7|622.3|625.16|622.76|625.26|622.86|624.7|622.3|0
1643044420000|2022-01-24 17:13:40|624.98|622.58|625.83|623.43|626.58|624.18|624.98|622.58|0
1643044430000|2022-01-24 17:13:50|625.73|623.33|626.39|623.99|626.39|623.99|625.26|622.86|0
1643044440000|2022-01-24 17:14:00|626.29|623.89|626.67|624.27|627.23|624.83|626.11|623.71|0
1643044450000|2022-01-24 17:14:10|626.1|623.7|626.29|623.89|626.67|624.27|626.1|623.7|0
1643044460000|2022-01-24 17:14:20|625.54|623.14|623.66|621.26|625.54|623.14|623.66|621.26|0
1643044470000|2022-01-24 17:14:30|624.22|621.82|622.64|620.24|624.22|621.82|622.08|619.68|0
1643044480000|2022-01-24 17:14:40|622.26|619.86|624.78|622.38|624.97|622.57|622.26|619.86|0
1643044490000|2022-01-24 17:14:50|624.22|621.82|623.29|620.89|624.22|621.82|622.54|620.14|0
1643044500000|2022-01-24 17:15:00|623.47|621.07|625.35|622.95|625.35|622.95|623.47|621.07|0
1643044510000|2022-01-24 17:15:10|625.26|622.86|625.91|623.51|625.91|623.51|624.97|622.57|0
1643044520000|2022-01-24 17:15:20|626.01|623.61|625.91|623.51|626.29|623.89|625.72|623.32|0
1643044530000|2022-01-24 17:15:30|626.29|623.89|627.22|624.82|627.51|625.11|626.29|623.89|0
1643044540000|2022-01-24 17:15:40|627.04|624.64|628.35|625.95|628.35|625.95|626.95|624.55|0
1643044550000|2022-01-24 17:15:50|628.16|625.76|628.35|625.95|628.92|626.52|627.98|625.58|0
1643044560000|2022-01-24 17:16:00|628.26|625.86|628.73|626.33|628.73|626.33|628.26|625.86|0
1643044570000|2022-01-24 17:16:10|629.67|627.27|629.48|627.08|629.67|627.27|629.29|626.89|0
1643044580000|2022-01-24 17:16:20|629.67|627.27|628.54|626.14|629.67|627.27|628.54|626.14|0
1643044590000|2022-01-24 17:16:30|628.83|626.43|629.67|627.27|629.86|627.46|628.83|626.43|0
1643044600000|2022-01-24 17:16:40|629.48|627.08|629.67|627.27|629.86|627.46|629.48|627.08|0
1643044610000|2022-01-24 17:16:50|629.96|627.56|629.86|627.46|629.96|627.56|629.48|627.08|0
1643044620000|2022-01-24 17:17:00|629.48|627.08|630.42|628.02|630.61|628.21|629.48|627.08|0
1643044630000|2022-01-24 17:17:10|630.24|627.84|630.24|627.84|630.24|627.84|629.48|627.08|0
1643044640000|2022-01-24 17:17:20|630.42|628.02|630.8|628.4|630.8|628.4|630.24|627.84|0
1643044650000|2022-01-24 17:17:30|631.46|629.06|634.77|632.37|634.77|632.37|631.46|629.06|0
1643044660000|2022-01-24 17:17:40|634.67|632.27|634.3|631.9|634.67|632.27|634.3|631.9|0
1643044670000|2022-01-24 17:17:50|634.67|632.27|635.14|632.74|635.24|632.84|634.67|632.27|0
1643044680000|2022-01-24 17:18:00|634.95|632.55|631.55|629.15|634.95|632.55|631.55|629.15|0
1643044690000|2022-01-24 17:18:10|632.5|630.1|631.55|629.15|632.5|630.1|631.55|629.15|0
1643044700000|2022-01-24 17:18:20|631.74|629.34|631.37|628.97|631.74|629.34|630.99|628.59|0
1643044710000|2022-01-24 17:18:30|631.28|628.88|634.31|631.91|634.31|631.91|630.8|628.4|0
1643044720000|2022-01-24 17:18:40|632.18|629.78|633.81|631.41|633.81|631.41|632.18|629.78|0
1643044730000|2022-01-24 17:18:50|634.69|632.29|635.25|632.85|635.25|632.85|634.69|632.29|0
1643044740000|2022-01-24 17:19:00|633|630.6|631.5|629.1|633|630.6|631.5|629.1|0
1643044750000|2022-01-24 17:19:10|633.37|630.97|633.37|630.97|633.75|631.35|633.37|630.97|0
1643044760000|2022-01-24 17:19:20|633.28|630.88|633.56|631.16|633.56|631.16|633.19|630.79|0
1643044770000|2022-01-24 17:19:30|632.43|630.03|631.31|628.91|633|630.6|631.31|628.91|0
1643044780000|2022-01-24 17:19:40|631.87|629.47|631.31|628.91|631.87|629.47|630.93|628.53|0
1643044790000|2022-01-24 17:19:50|632.06|629.66|632.43|630.03|632.62|630.22|632.06|629.66|0
1643044800000|2022-01-24 17:20:00|635.16|632.76|633.75|631.35|635.73|633.33|633.75|631.35|0
1643044810000|2022-01-24 17:20:10|633.94|631.54|631.12|628.72|633.94|631.54|631.12|628.72|0
1643044820000|2022-01-24 17:20:20|631.5|629.1|632.62|630.22|633|630.6|631.12|628.72|0
1643044830000|2022-01-24 17:20:30|633|630.6|633.28|630.88|633.37|630.97|633|630.6|0
1643044840000|2022-01-24 17:20:40|632.06|629.66|632.06|629.66|632.25|629.85|632.06|629.66|0
1643044850000|2022-01-24 17:20:50|631.97|629.57|631.68|629.28|631.97|629.57|631.5|629.1|0
1643044860000|2022-01-24 17:21:00|632.43|630.03|631.31|628.91|633.19|630.79|631.31|628.91|0
1643044870000|2022-01-24 17:21:10|632.25|629.85|631.55|629.15|632.53|630.13|631.55|629.15|0
1643044880000|2022-01-24 17:21:20|632.14|629.74|631.09|628.69|632.14|629.74|631.09|628.69|0
1643044890000|2022-01-24 17:21:30|629.04|626.64|626.76|624.36|630.16|627.76|626.76|624.36|0
1643044900000|2022-01-24 17:21:40|626.95|624.55|627.13|624.73|627.13|624.73|626.76|624.36|0
1643044910000|2022-01-24 17:21:50|627.23|624.83|626.57|624.17|627.23|624.83|626.57|624.17|0
1643044920000|2022-01-24 17:22:00|625.83|623.43|624.15|621.75|625.83|623.43|624.15|621.75|0
1643044930000|2022-01-24 17:22:10|624.52|622.12|623.03|620.63|624.52|622.12|623.03|620.63|0
1643044940000|2022-01-24 17:22:20|623.4|621|624.3|621.9|624.52|622.12|623.4|621|0
1643044950000|2022-01-24 17:22:30|625.23|622.83|623.37|620.97|625.23|622.83|623.37|620.97|0
1643044960000|2022-01-24 17:22:40|623.74|621.34|624.58|622.18|624.96|622.56|623.74|621.34|0
1643044970000|2022-01-24 17:22:50|623.18|620.78|624.3|621.9|624.3|621.9|623.18|620.78|0
1643044980000|2022-01-24 17:23:00|624.49|622.09|625.23|622.83|625.42|623.02|624.49|622.09|0
1643044990000|2022-01-24 17:23:10|625.33|622.93|625.23|622.83|625.98|623.58|625.05|622.65|0
1643045000000|2022-01-24 17:23:20|625.42|623.02|625.79|623.39|625.79|623.39|625.23|622.83|0
1643045010000|2022-01-24 17:23:30|625.61|623.21|625.98|623.58|625.98|623.58|625.61|623.21|0
1643045020000|2022-01-24 17:23:40|626.73|624.33|625.52|623.12|626.73|624.33|625.52|623.12|0
1643045030000|2022-01-24 17:23:50|626.17|623.77|628.41|626.01|628.41|626.01|626.17|623.77|0
1643045040000|2022-01-24 17:24:00|628.23|625.83|629.35|626.95|629.35|626.95|628.23|625.83|0
1643045050000|2022-01-24 17:24:10|628.98|626.58|630.76|628.36|630.76|628.36|628.98|626.58|0
1643045060000|2022-01-24 17:24:20|631.23|628.83|630.66|628.26|631.79|629.39|630.66|628.26|0
1643045070000|2022-01-24 17:24:30|631.79|629.39|632.35|629.95|632.35|629.95|631.6|629.2|0
1643045080000|2022-01-24 17:24:40|631.98|629.58|630.2|627.8|631.98|629.58|630.2|627.8|0
1643045090000|2022-01-24 17:24:50|630.57|628.17|630.85|628.45|631.04|628.64|630.57|628.17|0
1643045100000|2022-01-24 17:25:00|630.1|627.7|632.92|630.52|633.01|630.61|630.1|627.7|0
1643045110000|2022-01-24 17:25:10|632.45|630.05|634.52|632.12|634.52|632.12|632.45|630.05|0
1643045120000|2022-01-24 17:25:20|634.61|632.21|634.71|632.31|634.71|632.31|634.23|631.83|0
1643045130000|2022-01-24 17:25:30|638.19|635.79|637.72|635.32|638.19|635.79|637.72|635.32|0
1643045140000|2022-01-24 17:25:40|637.44|635.04|637.44|635.04|637.63|635.23|637.44|635.04|0
1643045150000|2022-01-24 17:25:50|635.36|632.96|634.99|632.59|635.36|632.96|634.99|632.59|0
1643045160000|2022-01-24 17:26:00|635.93|633.53|635.17|632.77|636.68|634.28|635.17|632.77|0
1643045170000|2022-01-24 17:26:10|635.55|633.15|634.61|632.21|635.55|633.15|634.61|632.21|0
1643045180000|2022-01-24 17:26:20|633.95|631.55|635.17|632.77|635.17|632.77|633.67|631.27|0
1643045190000|2022-01-24 17:26:30|635.36|632.96|635.46|633.06|635.55|633.15|635.36|632.96|0
1643045200000|2022-01-24 17:26:40|636.31|633.91|635.17|632.77|636.31|633.91|635.17|632.77|0
1643045210000|2022-01-24 17:26:50|634.8|632.4|632.73|630.33|634.8|632.4|632.73|630.33|0
1643045220000|2022-01-24 17:27:00|633.29|630.89|632.16|629.76|633.29|630.89|632.16|629.76|0
1643045230000|2022-01-24 17:27:10|631.6|629.2|631.79|629.39|632.16|629.76|631.6|629.2|0
1643045240000|2022-01-24 17:27:20|631.41|629.01|631.41|629.01|631.41|629.01|631.23|628.83|0
1643045250000|2022-01-24 17:27:30|631.23|628.83|630.1|627.7|631.23|628.83|630.1|627.7|0
1643045260000|2022-01-24 17:27:40|629.72|627.32|629.72|627.32|630.38|627.98|629.72|627.32|0
1643045270000|2022-01-24 17:27:50|629.35|626.95|628.41|626.01|629.35|626.95|627.76|625.36|0
1643045280000|2022-01-24 17:28:00|628.04|625.64|627.29|624.89|628.41|626.01|627.29|624.89|0
1643045290000|2022-01-24 17:28:10|627.01|624.61|626.17|623.77|627.01|624.61|626.17|623.77|0
1643045300000|2022-01-24 17:28:20|626.35|623.95|623.74|621.34|626.35|623.95|623.74|621.34|0
1643045310000|2022-01-24 17:28:30|623.18|620.78|622.81|620.41|623.55|621.15|622.81|620.41|0
1643045320000|2022-01-24 17:28:40|622.43|620.03|621.32|618.92|622.62|620.22|621.32|618.92|0
1643045330000|2022-01-24 17:28:50|620.76|618.36|622.81|620.41|622.81|620.41|620.76|618.36|0
1643045340000|2022-01-24 17:29:00|623.55|621.15|624.49|622.09|624.49|622.09|623.55|621.15|0
1643045350000|2022-01-24 17:29:10|624.3|621.9|625.42|623.02|625.42|623.02|624.3|621.9|0
1643045360000|2022-01-24 17:29:20|626.73|624.33|624.24|621.84|626.73|624.33|623.58|621.18|0
1643045370000|2022-01-24 17:29:30|624.33|621.93|624.33|621.93|624.33|621.93|623.77|621.37|0
1643045380000|2022-01-24 17:29:40|623.39|620.99|623.39|620.99|623.39|620.99|622.64|620.24|0
1643045390000|2022-01-24 17:29:50|623.96|621.56|622.27|619.87|624.15|621.75|622.27|619.87|0
1643045400000|2022-01-24 17:30:00|622.46|620.06|622.46|620.06|623.96|621.56|622.46|620.06|0
1643045410000|2022-01-24 17:30:10|622.27|619.87|621.71|619.31|623.39|620.99|621.71|619.31|0
1643045420000|2022-01-24 17:30:20|620.77|618.37|620.96|618.56|620.96|618.56|620.21|617.81|0
1643045430000|2022-01-24 17:30:30|621.33|618.93|621.43|619.03|621.43|619.03|620.58|618.18|0
1643045440000|2022-01-24 17:30:40|621.52|619.12|621.89|619.49|622.27|619.87|621.52|619.12|0
1643045450000|2022-01-24 17:30:50|623.02|620.62|625.27|622.87|625.27|622.87|623.02|620.62|0
1643045460000|2022-01-24 17:31:00|626.4|624|627.34|624.94|627.34|624.94|626.21|623.81|0
1643045470000|2022-01-24 17:31:10|625.84|623.44|627.15|624.75|627.15|624.75|625.84|623.44|0
1643045480000|2022-01-24 17:31:20|626.21|623.81|627.34|624.94|627.53|625.13|626.21|623.81|0
1643045490000|2022-01-24 17:31:30|625.84|623.44|625.27|622.87|625.84|623.44|625.08|622.68|0
1643045500000|2022-01-24 17:31:40|624.99|622.59|622.83|620.43|624.99|622.59|622.83|620.43|0
1643045510000|2022-01-24 17:31:50|622.64|620.24|620.58|618.18|622.64|620.24|620.58|618.18|0
1643045520000|2022-01-24 17:32:00|622.08|619.68|622.46|620.06|622.83|620.43|622.08|619.68|0
1643045530000|2022-01-24 17:32:10|620.77|618.37|623.02|620.62|623.02|620.62|620.77|618.37|0
1643045540000|2022-01-24 17:32:20|623.21|620.81|624.52|622.12|624.52|622.12|623.21|620.81|0
1643045550000|2022-01-24 17:32:30|624.14|621.74|624.33|621.93|624.9|622.5|624.14|621.74|0
1643045560000|2022-01-24 17:32:40|624.52|622.12|624.71|622.31|624.9|622.5|624.33|621.93|0
1643045570000|2022-01-24 17:32:50|624.52|622.12|626.21|623.81|626.5|624.1|624.52|622.12|0
1643045580000|2022-01-24 17:33:00|626.97|624.57|623.58|621.18|626.97|624.57|623.58|621.18|0
1643045590000|2022-01-24 17:33:10|621.52|619.12|621.52|619.12|621.7|619.3|621.52|619.12|0
1643045600000|2022-01-24 17:33:20|621.7|619.3|622.64|620.24|623.58|621.18|621.7|619.3|0
1643045610000|2022-01-24 17:33:30|623.02|620.62|624.05|621.65|624.14|621.74|623.02|620.62|0
1643045620000|2022-01-24 17:33:40|623.39|620.99|620.96|618.56|623.39|620.99|620.96|618.56|0
1643045630000|2022-01-24 17:33:50|620.77|618.37|620.39|617.99|621.89|619.49|620.39|617.99|0
1643045640000|2022-01-24 17:34:00|621.52|619.12|623.3|620.9|623.3|620.9|621.52|619.12|0
1643045650000|2022-01-24 17:34:10|622.93|620.53|621.7|619.3|622.93|620.53|621.7|619.3|0
1643045660000|2022-01-24 17:34:20|621.89|619.49|622.55|620.15|623.39|620.99|621.89|619.49|0
1643045670000|2022-01-24 17:34:30|624.14|621.74|623.58|621.18|624.14|621.74|623.39|620.99|0
1643045680000|2022-01-24 17:34:40|623.21|620.81|623.58|621.18|623.58|621.18|623.21|620.81|0
1643045690000|2022-01-24 17:34:50|623.77|621.37|622.36|619.96|624.33|621.93|622.36|619.96|0
1643045700000|2022-01-24 17:35:00|621.7|619.3|622.83|620.43|622.83|620.43|621.7|619.3|0
1643045710000|2022-01-24 17:35:10|622.64|620.24|623.58|621.18|623.58|621.18|622.64|620.24|0
1643045720000|2022-01-24 17:35:20|624.9|622.5|625.46|623.06|625.46|623.06|624.9|622.5|0
1643045730000|2022-01-24 17:35:30|625.08|622.68|625.46|623.06|625.46|623.06|624.52|622.12|0
1643045740000|2022-01-24 17:35:40|625.84|623.44|627.63|625.23|628|625.6|625.84|623.44|0
1643045750000|2022-01-24 17:35:50|627.91|625.51|628|625.6|628|625.6|627.72|625.32|0
1643045760000|2022-01-24 17:36:00|627.72|625.32|628.66|626.26|629.89|627.49|627.72|625.32|0
1643045770000|2022-01-24 17:36:10|629.04|626.64|627.72|625.32|629.14|626.74|627.72|625.32|0
1643045780000|2022-01-24 17:36:20|628.09|625.69|628.66|626.26|628.85|626.45|628.09|625.69|0
1643045790000|2022-01-24 17:36:30|628.47|626.07|629.6|627.2|629.6|627.2|628.47|626.07|0
1643045800000|2022-01-24 17:36:40|629.41|627.01|630.17|627.77|630.36|627.96|629.41|627.01|0
1643045810000|2022-01-24 17:36:50|630.36|627.96|629.41|627.01|630.36|627.96|629.41|627.01|0
1643045820000|2022-01-24 17:37:00|629.23|626.83|627.34|624.94|629.41|627.01|627.34|624.94|0
1643045830000|2022-01-24 17:37:10|628.66|626.26|628.95|626.55|629.23|626.83|628.66|626.26|0
1643045840000|2022-01-24 17:37:20|629.23|626.83|630.83|628.43|630.92|628.52|629.23|626.83|0
1643045850000|2022-01-24 17:37:30|630.36|627.96|628.47|626.07|630.36|627.96|628.47|626.07|0
1643045860000|2022-01-24 17:37:40|628.09|625.69|628.85|626.45|629.32|626.92|628.09|625.69|0
1643045870000|2022-01-24 17:37:50|629.32|626.92|630.64|628.24|630.64|628.24|629.13|626.73|0
1643045880000|2022-01-24 17:38:00|629.41|627.01|629.6|627.2|629.6|627.2|629.41|627.01|0
1643045890000|2022-01-24 17:38:10|629.98|627.58|629.51|627.11|629.98|627.58|629.04|626.64|0
1643045900000|2022-01-24 17:38:20|629.04|626.64|630.74|628.34|630.74|628.34|629.04|626.64|0
1643045910000|2022-01-24 17:38:30|630.17|627.77|630.55|628.15|630.55|628.15|629.98|627.58|0
1643045920000|2022-01-24 17:38:40|630.36|627.96|629.79|627.39|630.55|628.15|629.41|627.01|0
1643045930000|2022-01-24 17:38:50|629.41|627.01|629.23|626.83|629.41|627.01|628.85|626.45|0
1643045940000|2022-01-24 17:39:00|628.57|626.17|630.36|627.96|630.36|627.96|628.57|626.17|0
1643045950000|2022-01-24 17:39:10|630.55|628.15|630.92|628.52|630.92|628.52|630.27|627.87|0
1643045960000|2022-01-24 17:39:20|630.74|628.34|630.73|628.33|630.74|628.34|630.17|627.77|0
1643045970000|2022-01-24 17:39:30|629.41|627.01|625.83|623.43|629.41|627.01|625.83|623.43|0
1643045980000|2022-01-24 17:39:40|625.46|623.06|625.27|622.87|625.46|623.06|625.27|622.87|0
1643045990000|2022-01-24 17:39:50|624.71|622.31|624.52|622.12|625.08|622.68|624.14|621.74|0
1643046000000|2022-01-24 17:40:00|626.02|623.62|626.59|624.19|626.96|624.56|626.02|623.62|0
1643046010000|2022-01-24 17:40:10|626.02|623.62|630.17|627.77|630.17|627.77|626.02|623.62|0
1643046020000|2022-01-24 17:40:20|631.02|628.62|630.27|627.87|631.02|628.62|629.6|627.2|0
1643046030000|2022-01-24 17:40:30|630.46|628.06|630.46|628.06|630.46|628.06|628.95|626.55|0
1643046040000|2022-01-24 17:40:40|631.11|628.71|630.17|627.77|631.11|628.71|630.17|627.77|0
1643046050000|2022-01-24 17:40:50|629.04|626.64|629.22|626.82|629.79|627.39|628.66|626.26|0
1643046060000|2022-01-24 17:41:00|630.17|627.77|628.47|626.07|630.17|627.77|628.47|626.07|0
1643046070000|2022-01-24 17:41:10|628.66|626.26|629.22|626.82|629.22|626.82|628.66|626.26|0
1643046080000|2022-01-24 17:41:20|630.17|627.77|628.66|626.26|630.36|627.96|628.66|626.26|0
1643046090000|2022-01-24 17:41:30|628.09|625.69|626.68|624.28|628.09|625.69|626.68|624.28|0
1643046100000|2022-01-24 17:41:40|626.4|624|625.46|623.06|626.4|624|625.46|623.06|0
1643046110000|2022-01-24 17:41:50|626.21|623.81|625.65|623.25|626.59|624.19|625.65|623.25|0
1643046120000|2022-01-24 17:42:00|626.02|623.62|623.39|620.99|626.4|624|623.39|620.99|0
1643046130000|2022-01-24 17:42:10|622.45|620.05|621.24|618.84|622.45|620.05|621.24|618.84|0
1643046140000|2022-01-24 17:42:20|620.39|617.99|619.45|617.05|620.39|617.99|619.45|617.05|0
1643046150000|2022-01-24 17:42:30|618.15|615.75|616.09|613.69|618.15|615.75|616|613.6|0
1643046160000|2022-01-24 17:42:40|616.65|614.25|615.91|613.51|616.65|614.25|615.35|612.95|0
1643046170000|2022-01-24 17:42:50|615.35|612.95|614.7|612.3|615.35|612.95|614.41|612.01|0
1643046180000|2022-01-24 17:43:00|613.39|610.99|613.3|610.9|613.39|610.99|612.55|610.15|0
1643046190000|2022-01-24 17:43:10|613.86|611.46|613.86|611.46|614.04|611.64|613.48|611.08|0
1643046200000|2022-01-24 17:43:20|616.19|613.79|617.21|614.81|617.4|615|616.19|613.79|0
1643046210000|2022-01-24 17:43:30|615.82|613.42|614.6|612.2|616.09|613.69|614.6|612.2|0
1643046220000|2022-01-24 17:43:40|614.88|612.48|612.37|609.97|614.88|612.48|612.37|609.97|0
1643046230000|2022-01-24 17:43:50|613.11|610.71|612|609.6|613.11|610.71|612|609.6|0
1643046240000|2022-01-24 17:44:00|613.11|610.71|613.48|611.08|613.67|611.27|613.11|610.71|0
1643046250000|2022-01-24 17:44:10|614.23|611.83|613.67|611.27|614.23|611.83|613.02|610.62|0
1643046260000|2022-01-24 17:44:20|612.74|610.34|613.86|611.46|613.86|611.46|612.55|610.15|0
1643046270000|2022-01-24 17:44:30|613.11|610.71|613.67|611.27|614.51|612.11|613.11|610.71|0
1643046280000|2022-01-24 17:44:40|616.46|614.06|615.72|613.32|616.46|614.06|615.35|612.95|0
1643046290000|2022-01-24 17:44:50|616.28|613.88|614.04|611.64|616.28|613.88|614.04|611.64|0
1643046300000|2022-01-24 17:45:00|613.11|610.71|614.6|612.2|614.6|612.2|612.46|610.06|0
1643046310000|2022-01-24 17:45:10|614.41|612.01|613.85|611.45|614.6|612.2|613.85|611.45|0
1643046320000|2022-01-24 17:45:20|613.3|610.9|613.11|610.71|613.3|610.9|612.37|609.97|0
1643046330000|2022-01-24 17:45:30|612.37|609.97|612.55|610.15|613.11|610.71|612.37|609.97|0
1643046340000|2022-01-24 17:45:40|612.74|610.34|612.37|609.97|612.74|610.34|612.37|609.97|0
1643046350000|2022-01-24 17:45:50|612.55|610.15|614.6|612.2|614.6|612.2|612.55|610.15|0
1643046360000|2022-01-24 17:46:00|614.32|611.92|610.69|608.29|614.32|611.92|610.69|608.29|0
1643046370000|2022-01-24 17:46:10|611.35|608.95|611.25|608.85|611.44|609.04|611.25|608.85|0
1643046380000|2022-01-24 17:46:20|611.44|609.04|610.51|608.11|611.44|609.04|610.51|608.11|0
1643046390000|2022-01-24 17:46:30|612.18|609.78|612.74|610.34|612.74|610.34|612.18|609.78|0
1643046400000|2022-01-24 17:46:40|612.92|610.52|611.44|609.04|612.92|610.52|611.44|609.04|0
1643046410000|2022-01-24 17:46:50|611.07|608.67|611.53|609.13|611.53|609.13|611.07|608.67|0
1643046420000|2022-01-24 17:47:00|611.44|609.04|611.53|609.13|611.53|609.13|611.07|608.67|0
1643046430000|2022-01-24 17:47:10|610.88|608.48|609.95|607.55|610.88|608.48|609.68|607.28|0
1643046440000|2022-01-24 17:47:20|609.77|607.37|609.95|607.55|609.95|607.55|609.58|607.18|0
1643046450000|2022-01-24 17:47:30|610.14|607.74|610.79|608.39|610.79|608.39|610.14|607.74|0
1643046460000|2022-01-24 17:47:40|610.88|608.48|609.31|606.91|610.88|608.48|609.31|606.91|0
1643046470000|2022-01-24 17:47:50|608.75|606.35|609.02|606.62|609.02|606.62|608.47|606.07|0
1643046480000|2022-01-24 17:48:00|609.77|607.37|610.32|607.92|610.88|608.48|609.77|607.37|0
1643046490000|2022-01-24 17:48:10|611.25|608.85|611.44|609.04|611.62|609.22|611.25|608.85|0
1643046500000|2022-01-24 17:48:20|612.55|610.15|612.46|610.06|612.74|610.34|612.28|609.88|0
1643046510000|2022-01-24 17:48:30|612.83|610.43|614.04|611.64|615.07|612.67|612.83|610.43|0
1643046520000|2022-01-24 17:48:40|614.41|612.01|612.55|610.15|614.41|612.01|612.37|609.97|0
1643046530000|2022-01-24 17:48:50|611.62|609.22|611.44|609.04|612.18|609.78|611.44|609.04|0
1643046540000|2022-01-24 17:49:00|611.35|608.95|611.62|609.22|611.81|609.41|611.35|608.95|0
1643046550000|2022-01-24 17:49:10|611.44|609.04|610.79|608.39|611.44|609.04|610.69|608.29|0
1643046560000|2022-01-24 17:49:20|611.25|608.85|611.99|609.59|612.37|609.97|611.25|608.85|0
1643046570000|2022-01-24 17:49:30|612.18|609.78|612.55|610.15|612.74|610.34|611.99|609.59|0
1643046580000|2022-01-24 17:49:40|612.28|609.88|612.55|610.15|612.55|610.15|612.18|609.78|0
1643046590000|2022-01-24 17:49:50|612.18|609.78|610.69|608.29|612.18|609.78|610.32|607.92|0
1643046600000|2022-01-24 17:50:00|611.62|609.22|614.41|612.01|614.41|612.01|611.62|609.22|0
1643046610000|2022-01-24 17:50:10|614.23|611.83|616.84|614.44|616.84|614.44|614.23|611.83|0
1643046620000|2022-01-24 17:50:20|616.28|613.88|614.04|611.64|616.28|613.88|614.04|611.64|0
1643046630000|2022-01-24 17:50:30|614.41|612.01|613.85|611.45|614.41|612.01|612.55|610.15|0
1643046640000|2022-01-24 17:50:40|613.48|611.08|614.41|612.01|614.41|612.01|613.48|611.08|0
1643046650000|2022-01-24 17:50:50|614.6|612.2|613.67|611.27|614.6|612.2|613.67|611.27|0
1643046660000|2022-01-24 17:51:00|613.29|610.89|610.88|608.48|613.29|610.89|610.88|608.48|0
1643046670000|2022-01-24 17:51:10|610.51|608.11|608.75|606.35|610.6|608.2|608.75|606.35|0
1643046680000|2022-01-24 17:51:20|608.47|606.07|605.88|603.48|608.47|606.07|605.88|603.48|0
1643046690000|2022-01-24 17:51:30|605.69|603.29|605.79|603.39|606.61|604.21|605.51|603.11|0
1643046700000|2022-01-24 17:51:40|606.06|603.66|606.8|604.4|606.8|604.4|606.06|603.66|0
1643046710000|2022-01-24 17:51:50|606.24|603.84|604.4|602|606.61|604.21|604.4|602|0
1643046720000|2022-01-24 17:52:00|603.47|601.07|606.43|604.03|606.53|604.13|603.47|601.07|0
1643046730000|2022-01-24 17:52:10|606.61|604.21|606.43|604.03|606.61|604.21|605.87|603.47|0
1643046740000|2022-01-24 17:52:20|606.61|604.21|606.61|604.21|606.61|604.21|606.06|603.66|0
1643046750000|2022-01-24 17:52:30|605.51|603.11|603.66|601.26|605.51|603.11|603.66|601.26|0
1643046760000|2022-01-24 17:52:40|603.2|600.8|602.83|600.43|603.2|600.8|602.74|600.34|0
1643046770000|2022-01-24 17:52:50|601.81|599.41|601.45|599.05|601.81|599.41|601.45|599.05|0
1643046780000|2022-01-24 17:53:00|601.81|599.41|603.2|600.8|603.2|600.8|601.81|599.41|0
1643046790000|2022-01-24 17:53:10|602.92|600.52|602.18|599.78|602.92|600.52|601.45|599.05|0
1643046800000|2022-01-24 17:53:20|602.37|599.97|602.46|600.06|602.55|600.15|602.28|599.88|0
1643046810000|2022-01-24 17:53:30|603.47|601.07|602.74|600.34|603.47|601.07|602.74|600.34|0
1643046820000|2022-01-24 17:53:40|602.55|600.15|603.29|600.89|603.29|600.89|602.55|600.15|0
1643046830000|2022-01-24 17:53:50|603.1|600.7|601.91|599.51|603.47|601.07|601.91|599.51|0
1643046840000|2022-01-24 17:54:00|602.65|600.25|602.74|600.34|602.74|600.34|602.65|600.25|0
1643046850000|2022-01-24 17:54:10|602.37|599.97|601.26|598.86|602.37|599.97|601.26|598.86|0
1643046860000|2022-01-24 17:54:20|600.34|597.94|599.97|597.57|600.34|597.94|599.97|597.57|0
1643046870000|2022-01-24 17:54:30|600.16|597.76|599.42|597.02|600.16|597.76|599.24|596.84|0
1643046880000|2022-01-24 17:54:40|598.5|596.1|598.5|596.1|598.87|596.47|598.32|595.92|0
1643046890000|2022-01-24 17:54:50|598.69|596.29|598.69|596.29|599.7|597.3|598.14|595.74|0
1643046900000|2022-01-24 17:55:00|598.32|595.92|600.34|597.94|600.34|597.94|598.14|595.74|0
1643046910000|2022-01-24 17:55:10|599.79|597.39|599.61|597.21|599.79|597.39|599.24|596.84|0
1643046920000|2022-01-24 17:55:20|599.24|596.84|599.97|597.57|599.97|597.57|599.05|596.65|0
1643046930000|2022-01-24 17:55:30|599.05|596.65|599.42|597.02|599.42|597.02|598.78|596.38|0
1643046940000|2022-01-24 17:55:40|599.05|596.65|596.3|593.9|599.05|596.65|596.3|593.9|0
1643046950000|2022-01-24 17:55:50|596.12|593.72|596.48|594.08|597.4|595|596.12|593.72|0
1643046960000|2022-01-24 17:56:00|597.4|595|597.22|594.82|598.14|595.74|597.22|594.82|0
1643046970000|2022-01-24 17:56:10|597.59|595.19|596.67|594.27|597.95|595.55|596.67|594.27|0
1643046980000|2022-01-24 17:56:20|596.76|594.36|597.4|595|597.4|595|596.03|593.63|0
1643046990000|2022-01-24 17:56:30|597.13|594.73|595.2|592.8|597.13|594.73|595.2|592.8|0
1643047000000|2022-01-24 17:56:40|594.84|592.44|600.27|597.87|600.27|597.87|594.84|592.44|0
1643047010000|2022-01-24 17:56:50|601|598.6|593.32|590.92|601|598.6|593.32|590.92|0
1643047020000|2022-01-24 17:57:00|594.15|591.75|594.22|591.82|596.08|593.68|594.15|591.75|0
1643047030000|2022-01-24 17:57:10|593.67|591.27|592.93|590.53|593.85|591.45|592.93|590.53|0
1643047040000|2022-01-24 17:57:20|593.03|590.63|592.56|590.16|593.49|591.09|592.56|590.16|0
1643047050000|2022-01-24 17:57:30|591.82|589.42|592.01|589.61|592.38|589.98|591.82|589.42|0
1643047060000|2022-01-24 17:57:40|593.67|591.27|593.49|591.09|593.67|591.27|593.49|591.09|0
1643047070000|2022-01-24 17:57:50|593.67|591.27|594.78|592.38|595.15|592.75|593.67|591.27|0
1643047080000|2022-01-24 17:58:00|595.52|593.12|595.33|592.93|596.07|593.67|595.33|592.93|0
1643047090000|2022-01-24 17:58:10|595.06|592.66|594.59|592.19|595.06|592.66|593.67|591.27|0
1643047100000|2022-01-24 17:58:20|594.41|592.01|593.67|591.27|594.41|592.01|593.67|591.27|0
1643047110000|2022-01-24 17:58:30|593.3|590.9|593.67|591.27|593.85|591.45|593.3|590.9|0
1643047120000|2022-01-24 17:58:40|594.96|592.56|595.89|593.49|595.89|593.49|594.87|592.47|0
1643047130000|2022-01-24 17:58:50|596.26|593.86|597.55|595.15|597.55|595.15|596.26|593.86|0
1643047140000|2022-01-24 17:59:00|597.18|594.78|595.33|592.93|597.18|594.78|595.33|592.93|0
1643047150000|2022-01-24 17:59:10|595.52|593.12|598.85|596.45|598.85|596.45|595.52|593.12|0
1643047160000|2022-01-24 17:59:20|598.48|596.08|598.48|596.08|599.04|596.64|598.3|595.9|0
1643047170000|2022-01-24 17:59:30|599.04|596.64|600.15|597.75|600.15|597.75|599.04|596.64|0
1643047180000|2022-01-24 17:59:40|599.41|597.01|597.74|595.34|599.41|597.01|597.55|595.15|0
1643047190000|2022-01-24 17:59:50|599.41|597.01|597.92|595.52|599.41|597.01|597.74|595.34|0
1643047200000|2022-01-24 18:00:00|597.74|595.34|597|594.6|598.3|595.9|597|594.6|0
1643047210000|2022-01-24 18:00:10|596.35|593.95|594.96|592.56|596.35|593.95|594.96|592.56|0
1643047220000|2022-01-24 18:00:20|596.26|593.86|596.07|593.67|596.26|593.86|595.7|593.3|0
1643047230000|2022-01-24 18:00:30|595.52|593.12|597|594.6|597.74|595.34|595.52|593.12|0
1643047240000|2022-01-24 18:00:40|596.91|594.51|595.89|593.49|596.91|594.51|595.89|593.49|0
1643047250000|2022-01-24 18:00:50|595.52|593.12|595.33|592.93|595.52|593.12|594.96|592.56|0
1643047260000|2022-01-24 18:01:00|595.7|593.3|599.22|596.82|599.22|596.82|595.7|593.3|0
1643047270000|2022-01-24 18:01:10|598.48|596.08|598.48|596.08|599.41|597.01|598.39|595.99|0
1643047280000|2022-01-24 18:01:20|599.22|596.82|599.78|597.38|599.78|597.38|599.22|596.82|0
1643047290000|2022-01-24 18:01:30|599.41|597.01|600.81|598.41|600.81|598.41|599.41|597.01|0
1643047300000|2022-01-24 18:01:40|598.85|596.45|599.78|597.38|599.78|597.38|598.85|596.45|0
1643047310000|2022-01-24 18:01:50|601.36|598.96|602.01|599.61|602.01|599.61|601.08|598.68|0
1643047320000|2022-01-24 18:02:00|602.75|600.35|601.45|599.05|602.75|600.35|601.27|598.87|0
1643047330000|2022-01-24 18:02:10|599.88|597.48|598.85|596.45|599.88|597.48|598.85|596.45|0
1643047340000|2022-01-24 18:02:20|599.78|597.38|599.97|597.57|600.15|597.75|598.48|596.08|0
1643047350000|2022-01-24 18:02:30|599.59|597.19|599.04|596.64|599.59|597.19|599.04|596.64|0
1643047360000|2022-01-24 18:02:40|599.41|597.01|598.11|595.71|599.96|597.56|598.11|595.71|0
1643047370000|2022-01-24 18:02:50|598.67|596.27|596.54|594.14|598.67|596.27|596.44|594.04|0
1643047380000|2022-01-24 18:03:00|596.91|594.51|597.46|595.06|597.46|595.06|596.72|594.32|0
1643047390000|2022-01-24 18:03:10|598.29|595.89|598.48|596.08|598.48|596.08|597.65|595.25|0
1643047400000|2022-01-24 18:03:20|599.41|597.01|598.85|596.45|599.59|597.19|598.85|596.45|0
1643047410000|2022-01-24 18:03:30|599.22|596.82|599.59|597.19|599.59|597.19|599.04|596.64|0
1643047420000|2022-01-24 18:03:40|599.22|596.82|599.59|597.19|599.96|597.56|599.22|596.82|0
1643047430000|2022-01-24 18:03:50|599.78|597.38|597.55|595.15|599.78|597.38|597.55|595.15|0
1643047440000|2022-01-24 18:04:00|597.92|595.52|598.85|596.45|598.85|596.45|597.92|595.52|0
1643047450000|2022-01-24 18:04:10|599.78|597.38|599.41|597.01|600.25|597.85|599.32|596.92|0
1643047460000|2022-01-24 18:04:20|598.02|595.62|597|594.6|598.02|595.62|597|594.6|0
1643047470000|2022-01-24 18:04:30|595.7|593.3|594.96|592.56|596.07|593.67|594.96|592.56|0
1643047480000|2022-01-24 18:04:40|594.59|592.19|595.7|593.3|595.7|593.3|594.59|592.19|0
1643047490000|2022-01-24 18:04:50|596.26|593.86|594.04|591.64|596.26|593.86|594.04|591.64|0
1643047500000|2022-01-24 18:05:00|594.59|592.19|595.33|592.93|595.89|593.49|594.59|592.19|0
1643047510000|2022-01-24 18:05:10|594.59|592.19|595.89|593.49|596.07|593.67|594.59|592.19|0
1643047520000|2022-01-24 18:05:20|597|594.6|597.55|595.15|597.55|595.15|596.81|594.41|0
1643047530000|2022-01-24 18:05:30|597.92|595.52|595.15|592.75|597.92|595.52|595.15|592.75|0
1643047540000|2022-01-24 18:05:40|595.98|593.58|595.52|593.12|596.17|593.77|595.52|593.12|0
1643047550000|2022-01-24 18:05:50|596.07|593.67|596.26|593.86|596.26|593.86|595.33|592.93|0
1643047560000|2022-01-24 18:06:00|597.92|595.52|596.81|594.41|598.29|595.89|596.81|594.41|0
1643047570000|2022-01-24 18:06:10|595.15|592.75|596.07|593.67|596.35|593.95|595.15|592.75|0
1643047580000|2022-01-24 18:06:20|596.44|594.04|595.15|592.75|596.44|594.04|595.15|592.75|0
1643047590000|2022-01-24 18:06:30|593.67|591.27|594.04|591.64|594.59|592.19|593.67|591.27|0
1643047600000|2022-01-24 18:06:40|593.67|591.27|592.56|590.16|593.67|591.27|592.56|590.16|0
1643047610000|2022-01-24 18:06:50|592.74|590.34|590.72|588.32|592.74|590.34|590.72|588.32|0
1643047620000|2022-01-24 18:07:00|590.44|588.04|589.98|587.58|590.44|588.04|589.98|587.58|0
1643047630000|2022-01-24 18:07:10|588.88|586.48|587.32|584.92|588.88|586.48|587.32|584.92|0
1643047640000|2022-01-24 18:07:20|587.41|585.01|586.49|584.09|587.41|585.01|586.49|584.09|0
1643047650000|2022-01-24 18:07:30|587.04|584.64|589.06|586.66|589.06|586.66|587.04|584.64|0
1643047660000|2022-01-24 18:07:40|587.59|585.19|586.86|584.46|587.59|585.19|586.3|583.9|0
1643047670000|2022-01-24 18:07:50|585.75|583.35|584.29|581.89|585.75|583.35|584.29|581.89|0
1643047680000|2022-01-24 18:08:00|583.92|581.52|583.92|581.52|584.38|581.98|583.65|581.25|0
1643047690000|2022-01-24 18:08:10|583.56|581.16|583.92|581.52|584.11|581.71|583.56|581.16|0
1643047700000|2022-01-24 18:08:20|583.56|581.16|580.82|578.42|583.56|581.16|580.82|578.42|0
1643047710000|2022-01-24 18:08:30|582.46|580.06|581.64|579.24|582.46|580.06|581.64|579.24|0
1643047720000|2022-01-24 18:08:40|581.82|579.42|580.27|577.87|581.82|579.42|580.09|577.69|0
1643047730000|2022-01-24 18:08:50|580.09|577.69|580.63|578.23|580.63|578.23|580.09|577.69|0
1643047740000|2022-01-24 18:09:00|581.36|578.96|582.46|580.06|582.46|580.06|581.36|578.96|0
1643047750000|2022-01-24 18:09:10|582.64|580.24|582.74|580.34|582.83|580.43|582.46|580.06|0
1643047760000|2022-01-24 18:09:20|582.83|580.43|583.74|581.34|583.74|581.34|582.83|580.43|0
1643047770000|2022-01-24 18:09:30|583.01|580.61|584.29|581.89|584.29|581.89|583.01|580.61|0
1643047780000|2022-01-24 18:09:40|584.11|581.71|584.29|581.89|584.84|582.44|584.11|581.71|0
1643047790000|2022-01-24 18:09:50|585.57|583.17|585.67|583.27|585.94|583.54|585.57|583.17|0
1643047800000|2022-01-24 18:10:00|585.3|582.9|585.39|582.99|585.57|583.17|585.02|582.62|0
1643047810000|2022-01-24 18:10:10|585.2|582.8|582.92|580.52|585.2|582.8|582.64|580.24|0
1643047820000|2022-01-24 18:10:20|582.09|579.69|583.01|580.61|583.01|580.61|582.09|579.69|0
1643047830000|2022-01-24 18:10:30|582.64|580.24|583.47|581.07|583.47|581.07|582.64|580.24|0
1643047840000|2022-01-24 18:10:40|584.11|581.71|581.64|579.24|584.11|581.71|581.64|579.24|0
1643047850000|2022-01-24 18:10:50|581.73|579.33|582.74|580.34|583.1|580.7|581.73|579.33|0
1643047860000|2022-01-24 18:11:00|582.64|580.24|584.65|582.25|584.65|582.25|582.64|580.24|0
1643047870000|2022-01-24 18:11:10|585.02|582.62|584.65|582.25|585.02|582.62|584.65|582.25|0
1643047880000|2022-01-24 18:11:20|583.65|581.25|582.92|580.52|583.65|581.25|582.92|580.52|0
1643047890000|2022-01-24 18:11:30|582.82|580.42|583.37|580.97|583.56|581.16|582.82|580.42|0
1643047900000|2022-01-24 18:11:40|583.92|581.52|584.2|581.8|584.2|581.8|583.83|581.43|0
1643047910000|2022-01-24 18:11:50|583.56|581.16|583.19|580.79|583.56|581.16|583.01|580.61|0
1643047920000|2022-01-24 18:12:00|583.37|580.97|585.02|582.62|585.02|582.62|582.82|580.42|0
1643047930000|2022-01-24 18:12:10|584.75|582.35|587.22|584.82|587.22|584.82|584.75|582.35|0
1643047940000|2022-01-24 18:12:20|586.3|583.9|585.94|583.54|586.85|584.45|585.94|583.54|0
1643047950000|2022-01-24 18:12:30|585.67|583.27|585.57|583.17|585.67|583.27|585.02|582.62|0
1643047960000|2022-01-24 18:12:40|585.48|583.08|586.12|583.72|586.12|583.72|585.39|582.99|0
1643047970000|2022-01-24 18:12:50|585.75|583.35|584.29|581.89|585.75|583.35|584.29|581.89|0
1643047980000|2022-01-24 18:13:00|582.09|579.69|582.64|580.24|583.19|580.79|582.09|579.69|0
1643047990000|2022-01-24 18:13:10|583.1|580.7|583.74|581.34|583.74|581.34|583.1|580.7|0
1643048000000|2022-01-24 18:13:20|583.01|580.61|582.46|580.06|583.01|580.61|582.46|580.06|0
1643048010000|2022-01-24 18:13:30|581.91|579.51|580.27|577.87|581.91|579.51|580.27|577.87|0
1643048020000|2022-01-24 18:13:40|580.63|578.23|581.18|578.78|581.18|578.78|580.27|577.87|0
1643048030000|2022-01-24 18:13:50|579.81|577.41|579.9|577.5|579.9|577.5|579.72|577.32|0
1643048040000|2022-01-24 18:14:00|579.81|577.41|578.63|576.23|579.81|577.41|578.63|576.23|0
1643048050000|2022-01-24 18:14:10|578.99|576.59|578.72|576.32|578.99|576.59|578.63|576.23|0
1643048060000|2022-01-24 18:14:20|578.18|575.78|578.81|576.41|578.81|576.41|578.18|575.78|0
1643048070000|2022-01-24 18:14:30|580.08|577.68|579.36|576.96|580.08|577.68|579.36|576.96|0
1643048080000|2022-01-24 18:14:40|579.09|576.69|578.99|576.59|579.09|576.69|578.99|576.59|0
1643048090000|2022-01-24 18:14:50|577.9|575.5|577.9|575.5|578.18|575.78|577.9|575.5|0
1643048100000|2022-01-24 18:15:00|578.26|575.86|576.63|574.23|578.26|575.86|576.54|574.14|0
1643048110000|2022-01-24 18:15:10|577.72|575.32|578.99|576.59|578.99|576.59|577.72|575.32|0
1643048120000|2022-01-24 18:15:20|579.45|577.05|579.54|577.14|579.54|577.14|579.45|577.05|0
1643048130000|2022-01-24 18:15:30|578.63|576.23|577.9|575.5|578.63|576.23|577.9|575.5|0
1643048140000|2022-01-24 18:15:40|578.44|576.04|578.63|576.23|579.17|576.77|578.44|576.04|0
1643048150000|2022-01-24 18:15:50|578.81|576.41|578.26|575.86|578.81|576.41|578.26|575.86|0
1643048160000|2022-01-24 18:16:00|578.17|575.77|577.72|575.32|578.26|575.86|577.72|575.32|0
1643048170000|2022-01-24 18:16:10|577.9|575.5|575.53|573.13|577.9|575.5|575.53|573.13|0
1643048180000|2022-01-24 18:16:20|575.17|572.77|576.36|573.96|576.36|573.96|575.17|572.77|0
1643048190000|2022-01-24 18:16:30|576.81|574.41|576.81|574.41|576.99|574.59|576.62|574.22|0
1643048200000|2022-01-24 18:16:40|576.17|573.77|575.53|573.13|576.17|573.77|575.53|573.13|0
1643048210000|2022-01-24 18:16:50|575.9|573.5|575.17|572.77|575.9|573.5|575.17|572.77|0
1643048220000|2022-01-24 18:17:00|573.9|571.5|573.9|571.5|573.9|571.5|573.54|571.14|0
1643048230000|2022-01-24 18:17:10|573|570.6|572.63|570.23|573.18|570.78|572.63|570.23|0
1643048240000|2022-01-24 18:17:20|572.45|570.05|572.27|569.87|572.45|570.05|571.91|569.51|0
1643048250000|2022-01-24 18:17:30|572.09|569.69|572.45|570.05|572.45|570.05|572.09|569.69|0
1643048260000|2022-01-24 18:17:40|571.37|568.97|572.58|570.18|573|570.6|571.37|568.97|0
1643048270000|2022-01-24 18:17:50|572.21|569.81|574.12|571.72|574.12|571.72|571.62|569.22|0
1643048280000|2022-01-24 18:18:00|573.94|571.54|572.56|570.16|574.66|572.26|572.56|570.16|0
1643048290000|2022-01-24 18:18:10|572.92|570.52|570.87|568.47|572.92|570.52|570.87|568.47|0
1643048300000|2022-01-24 18:18:20|570.69|568.29|572.34|569.94|572.34|569.94|570.15|567.75|0
1643048310000|2022-01-24 18:18:30|573.61|571.21|573.07|570.67|573.61|571.21|573.07|570.67|0
1643048320000|2022-01-24 18:18:40|573.43|571.03|574.15|571.75|574.15|571.75|573.43|571.03|0
1643048330000|2022-01-24 18:18:50|573.25|570.85|572.89|570.49|574.15|571.75|572.89|570.49|0
1643048340000|2022-01-24 18:19:00|571.89|569.49|571.8|569.4|571.89|569.49|571.26|568.86|0
1643048350000|2022-01-24 18:19:10|571.89|569.49|571.62|569.22|571.89|569.49|571.44|569.04|0
1643048360000|2022-01-24 18:19:20|571.26|568.86|570.81|568.41|571.26|568.86|570.71|568.31|0
1643048370000|2022-01-24 18:19:30|570.17|567.77|569.99|567.59|570.17|567.77|569.99|567.59|0
1643048380000|2022-01-24 18:19:40|569.63|567.23|570.53|568.13|570.53|568.13|569.63|567.23|0
1643048390000|2022-01-24 18:19:50|570.35|567.95|570.53|568.13|570.53|568.13|569.81|567.41|0
1643048400000|2022-01-24 18:20:00|570.89|568.49|570.53|568.13|571.25|568.85|570.35|567.95|0
1643048410000|2022-01-24 18:20:10|570.17|567.77|569.81|567.41|570.35|567.95|569.81|567.41|0
1643048420000|2022-01-24 18:20:20|569.63|567.23|569.81|567.41|569.99|567.59|569.63|567.23|0
1643048430000|2022-01-24 18:20:30|571.25|568.85|571.71|569.31|571.98|569.58|571.25|568.85|0
1643048440000|2022-01-24 18:20:40|572.98|570.58|574.15|571.75|574.15|571.75|572.98|570.58|0
1643048450000|2022-01-24 18:20:50|573.97|571.57|574.34|571.94|575.7|573.3|573.97|571.57|0
1643048460000|2022-01-24 18:21:00|574.61|572.21|576.15|573.75|576.15|573.75|574.61|572.21|0
1643048470000|2022-01-24 18:21:10|576.52|574.12|577.61|575.21|577.61|575.21|575.97|573.57|0
1643048480000|2022-01-24 18:21:20|577.97|575.57|579.06|576.66|579.06|576.66|577.97|575.57|0
1643048490000|2022-01-24 18:21:30|578.88|576.48|578.7|576.3|579.79|577.39|578.7|576.3|0
1643048500000|2022-01-24 18:21:40|577.79|575.39|576.7|574.3|577.79|575.39|576.7|574.3|0
1643048510000|2022-01-24 18:21:50|577.61|575.21|575.61|573.21|577.61|575.21|575.61|573.21|0
1643048520000|2022-01-24 18:22:00|576.15|573.75|575.42|573.02|576.15|573.75|575.24|572.84|0
1643048530000|2022-01-24 18:22:10|576.7|574.3|575.42|573.02|576.7|574.3|575.42|573.02|0
1643048540000|2022-01-24 18:22:20|575.97|573.57|575.61|573.21|576.33|573.93|575.61|573.21|0
1643048550000|2022-01-24 18:22:30|576.88|574.48|576.88|574.48|576.88|574.48|576.88|574.48|0
1643048560000|2022-01-24 18:22:40|577.24|574.84|576.7|574.3|577.42|575.02|576.7|574.3|0
1643048570000|2022-01-24 18:22:50|575.06|572.66|574.33|571.93|575.24|572.84|574.33|571.93|0
1643048580000|2022-01-24 18:23:00|573.97|571.57|575.61|573.21|575.61|573.21|573.97|571.57|0
1643048590000|2022-01-24 18:23:10|575.79|573.39|577.06|574.66|577.06|574.66|575.61|573.21|0
1643048600000|2022-01-24 18:23:20|577.61|575.21|578.07|575.67|578.07|575.67|577.16|574.76|0
1643048610000|2022-01-24 18:23:30|577.97|575.57|578.52|576.12|578.52|576.12|577.97|575.57|0
1643048620000|2022-01-24 18:23:40|579.34|576.94|580.71|578.31|580.71|578.31|579.34|576.94|0
1643048630000|2022-01-24 18:23:50|581.07|578.67|581.9|579.5|581.9|579.5|580.71|578.31|0
1643048640000|2022-01-24 18:24:00|580.52|578.12|581.62|579.22|581.62|579.22|580.52|578.12|0
1643048650000|2022-01-24 18:24:10|581.44|579.04|583.08|580.68|583.08|580.68|581.44|579.04|0
1643048660000|2022-01-24 18:24:20|582.35|579.95|583.45|581.05|583.63|581.23|582.35|579.95|0
1643048670000|2022-01-24 18:24:30|584.18|581.78|584.09|581.69|584.18|581.78|583.73|581.33|0
1643048680000|2022-01-24 18:24:40|584.18|581.78|584.55|582.15|584.55|582.15|584|581.6|0
1643048690000|2022-01-24 18:24:50|585.65|583.25|586.75|584.35|586.75|584.35|585.46|583.06|0
1643048700000|2022-01-24 18:25:00|586.01|583.61|585.83|583.43|586.01|583.61|585.83|583.43|0
1643048710000|2022-01-24 18:25:10|585.65|583.25|584.73|582.33|585.65|583.25|583.45|581.05|0
1643048720000|2022-01-24 18:25:20|583.81|581.41|582.63|580.23|583.81|581.41|582.63|580.23|0
1643048730000|2022-01-24 18:25:30|583.08|580.68|581.25|578.85|583.08|580.68|581.25|578.85|0
1643048740000|2022-01-24 18:25:40|581.44|579.04|582.53|580.13|582.53|580.13|580.52|578.12|0
1643048750000|2022-01-24 18:25:50|583.73|581.33|584.73|582.33|584.73|582.33|582.81|580.41|0
1643048760000|2022-01-24 18:26:00|583.81|581.41|581.62|579.22|583.81|581.41|581.62|579.22|0
1643048770000|2022-01-24 18:26:10|581.8|579.4|584.36|581.96|584.36|581.96|581.62|579.22|0
1643048780000|2022-01-24 18:26:20|586.11|583.71|585.93|583.53|586.11|583.71|585.65|583.25|0
1643048790000|2022-01-24 18:26:30|586.01|583.61|588.03|585.63|588.31|585.91|586.01|583.61|0
1643048800000|2022-01-24 18:26:40|587.67|585.27|588.22|585.82|588.5|586.1|587.67|585.27|0
1643048810000|2022-01-24 18:26:50|588.03|585.63|586.93|584.53|588.03|585.63|586.48|584.08|0
1643048820000|2022-01-24 18:27:00|588.22|585.82|587.85|585.45|588.22|585.82|587.12|584.72|0
1643048830000|2022-01-24 18:27:10|587.12|584.72|588.03|585.63|588.03|585.63|587.12|584.72|0
1643048840000|2022-01-24 18:27:20|587.67|585.27|587.58|585.18|587.67|585.27|587.3|584.9|0
1643048850000|2022-01-24 18:27:30|587.21|584.81|589.69|587.29|589.69|587.29|587.21|584.81|0
1643048860000|2022-01-24 18:27:40|589.51|587.11|590.71|588.31|590.71|588.31|589.51|587.11|0
1643048870000|2022-01-24 18:27:50|590.8|588.4|591.72|589.32|591.72|589.32|590.8|588.4|0
1643048880000|2022-01-24 18:28:00|591.16|588.76|589.87|587.47|591.35|588.95|589.87|587.47|0
1643048890000|2022-01-24 18:28:10|589.79|587.39|590.61|588.21|590.61|588.21|589.69|587.29|0
1643048900000|2022-01-24 18:28:20|588.4|586|588.03|585.63|589.51|587.11|588.03|585.63|0
1643048910000|2022-01-24 18:28:30|588.22|585.82|588.59|586.19|588.95|586.55|588.22|585.82|0
1643048920000|2022-01-24 18:28:40|586.56|584.16|585.65|583.25|586.56|584.16|585.65|583.25|0
1643048930000|2022-01-24 18:28:50|586.56|584.16|588.4|586|588.4|586|586.38|583.98|0
1643048940000|2022-01-24 18:29:00|588.03|585.63|586.84|584.44|588.03|585.63|586.84|584.44|0
1643048950000|2022-01-24 18:29:10|586.01|583.61|587.3|584.9|587.3|584.9|586.01|583.61|0
1643048960000|2022-01-24 18:29:20|586.56|584.16|588.37|585.97|588.37|585.97|584.84|582.44|0
1643048970000|2022-01-24 18:29:30|588.56|586.16|588.19|585.79|588.56|586.16|588.19|585.79|0
1643048980000|2022-01-24 18:29:40|588.74|586.34|589.84|587.44|589.94|587.54|588.74|586.34|0
1643048990000|2022-01-24 18:29:50|590.03|587.63|591.31|588.91|591.31|588.91|590.03|587.63|0
1643049000000|2022-01-24 18:30:00|591.68|589.28|591.31|588.91|591.96|589.56|591.31|588.91|0
1643049010000|2022-01-24 18:30:10|590.03|587.63|591.86|589.46|591.86|589.46|590.03|587.63|0
1643049020000|2022-01-24 18:30:20|592.6|590.2|590.58|588.18|592.6|590.2|590.58|588.18|0
1643049030000|2022-01-24 18:30:30|588.92|586.52|588.29|585.89|588.92|586.52|588.29|585.89|0
1643049040000|2022-01-24 18:30:40|587.82|585.42|587.82|585.42|587.82|585.42|586.36|583.96|0
1643049050000|2022-01-24 18:30:50|587.27|584.87|585.63|583.23|587.27|584.87|585.63|583.23|0
1643049060000|2022-01-24 18:31:00|587.09|584.69|587.19|584.79|587.82|585.42|586.91|584.51|0
1643049070000|2022-01-24 18:31:10|586.36|583.96|584.71|582.31|586.54|584.14|584.71|582.31|0
1643049080000|2022-01-24 18:31:20|584.81|582.41|585.08|582.68|585.08|582.68|584.08|581.68|0
1643049090000|2022-01-24 18:31:30|584.89|582.49|585.26|582.86|585.26|582.86|584.71|582.31|0
1643049100000|2022-01-24 18:31:40|584.71|582.31|584.89|582.49|584.89|582.49|583.8|581.4|0
1643049110000|2022-01-24 18:31:50|585.08|582.68|584.89|582.49|585.08|582.68|584.89|582.49|0
1643049120000|2022-01-24 18:32:00|585.26|582.86|585.99|583.59|585.99|583.59|585.08|582.68|0
1643049130000|2022-01-24 18:32:10|586.54|584.14|588.01|585.61|588.01|585.61|586.54|584.14|0
1643049140000|2022-01-24 18:32:20|587.82|585.42|589.11|586.71|589.11|586.71|587.64|585.24|0
1643049150000|2022-01-24 18:32:30|588.56|586.16|588.74|586.34|589.11|586.71|588.56|586.16|0
1643049160000|2022-01-24 18:32:40|588.37|585.97|586.72|584.32|588.37|585.97|586.72|584.32|0
1643049170000|2022-01-24 18:32:50|586.17|583.77|584.53|582.13|586.17|583.77|584.53|582.13|0
1643049180000|2022-01-24 18:33:00|584.44|582.04|580.7|578.3|584.44|582.04|580.7|578.3|0
1643049190000|2022-01-24 18:33:10|579.79|577.39|579.79|577.39|579.79|577.39|579.61|577.21|0
1643049200000|2022-01-24 18:33:20|578.7|576.3|577.79|575.39|578.7|576.3|577.79|575.39|0
1643049210000|2022-01-24 18:33:30|578.15|575.75|577.79|575.39|578.15|575.75|577.42|575.02|0
1643049220000|2022-01-24 18:33:40|578.33|575.93|577.88|575.48|578.43|576.03|577.88|575.48|0
1643049230000|2022-01-24 18:33:50|579.24|576.84|580.7|578.3|580.7|578.3|579.24|576.84|0
1643049240000|2022-01-24 18:34:00|581.16|578.76|578.7|576.3|581.16|578.76|578.7|576.3|0
1643049250000|2022-01-24 18:34:10|578.51|576.11|577.79|575.39|578.7|576.3|577.79|575.39|0
1643049260000|2022-01-24 18:34:20|577.61|575.21|578.88|576.48|578.88|576.48|577.61|575.21|0
1643049270000|2022-01-24 18:34:30|579.24|576.84|580.36|577.96|580.72|578.32|579.24|576.84|0
1643049280000|2022-01-24 18:34:40|580.08|577.68|577.82|575.42|580.08|577.68|577.82|575.42|0
1643049290000|2022-01-24 18:34:50|576.04|573.64|576.22|573.82|576.4|574|575.77|573.37|0
1643049300000|2022-01-24 18:35:00|577.12|574.72|578.94|576.54|578.94|576.54|577.12|574.72|0
1643049310000|2022-01-24 18:35:10|579.48|577.08|579.12|576.72|579.66|577.26|579.12|576.72|0
1643049320000|2022-01-24 18:35:20|578.94|576.54|578.03|575.63|578.94|576.54|578.03|575.63|0
1643049330000|2022-01-24 18:35:30|579.03|576.63|578.57|576.17|579.03|576.63|577.85|575.45|0
1643049340000|2022-01-24 18:35:40|579.21|576.81|581.21|578.81|581.21|578.81|579.21|576.81|0
1643049350000|2022-01-24 18:35:50|580.94|578.54|580.94|578.54|581.12|578.72|580.94|578.54|0
1643049360000|2022-01-24 18:36:00|581.12|578.72|580.75|578.35|581.12|578.72|580.21|577.81|0
1643049370000|2022-01-24 18:36:10|581.66|579.26|583.12|580.72|583.94|581.54|581.66|579.26|0
1643049380000|2022-01-24 18:36:20|583.85|581.45|584.94|582.54|584.94|582.54|583.48|581.08|0
1643049390000|2022-01-24 18:36:30|584.76|582.36|583.85|581.45|584.94|582.54|583.85|581.45|0
1643049400000|2022-01-24 18:36:40|584.4|582|583.85|581.45|584.4|582|583.67|581.27|0
1643049410000|2022-01-24 18:36:50|582.94|580.54|583.67|581.27|583.85|581.45|582.94|580.54|0
1643049420000|2022-01-24 18:37:00|583.58|581.18|585.67|583.27|586.95|584.55|583.58|581.18|0
1643049430000|2022-01-24 18:37:10|586.59|584.19|587.78|585.38|587.78|585.38|586.32|583.92|0
1643049440000|2022-01-24 18:37:20|588.78|586.38|587.32|584.92|588.78|586.38|587.32|584.92|0
1643049450000|2022-01-24 18:37:30|587.5|585.1|587.6|585.2|587.6|585.2|586.95|584.55|0
1643049460000|2022-01-24 18:37:40|584.58|582.18|584.4|582|584.94|582.54|584.4|582|0
1643049470000|2022-01-24 18:37:50|585.4|583|585.67|583.27|585.67|583.27|584.94|582.54|0
1643049480000|2022-01-24 18:38:00|584.94|582.54|584.03|581.63|584.94|582.54|583.85|581.45|0
1643049490000|2022-01-24 18:38:10|583.67|581.27|582.49|580.09|583.67|581.27|582.03|579.63|0
1643049500000|2022-01-24 18:38:20|584.03|581.63|584.94|582.54|584.94|582.54|584.03|581.63|0
1643049510000|2022-01-24 18:38:30|584.21|581.81|584.03|581.63|584.21|581.81|584.03|581.63|0
1643049520000|2022-01-24 18:38:40|583.12|580.72|583.03|580.63|583.12|580.72|581.76|579.36|0
1643049530000|2022-01-24 18:38:50|581.94|579.54|581.03|578.63|581.94|579.54|581.03|578.63|0
1643049540000|2022-01-24 18:39:00|580.75|578.35|579.3|576.9|580.75|578.35|579.3|576.9|0
1643049550000|2022-01-24 18:39:10|578.94|576.54|578.03|575.63|578.94|576.54|578.03|575.63|0
1643049560000|2022-01-24 18:39:20|578.75|576.35|578.94|576.54|578.94|576.54|578.21|575.81|0
1643049570000|2022-01-24 18:39:30|578.67|576.27|577.48|575.08|578.67|576.27|577.48|575.08|0
1643049580000|2022-01-24 18:39:40|577.04|574.64|577.12|574.72|577.12|574.72|576.04|573.64|0
1643049590000|2022-01-24 18:39:50|576.31|573.91|576.58|574.18|576.58|574.18|575.67|573.27|0
1643049600000|2022-01-24 18:40:00|576.4|574|576.22|573.82|576.4|574|575.67|573.27|0
1643049610000|2022-01-24 18:40:10|576.13|573.73|578.57|576.17|578.57|576.17|576.13|573.73|0
1643049620000|2022-01-24 18:40:20|579.3|576.9|579.12|576.72|579.3|576.9|578.21|575.81|0
1643049630000|2022-01-24 18:40:30|579.3|576.9|579.76|577.36|580.03|577.63|579.3|576.9|0
1643049640000|2022-01-24 18:40:40|579.39|576.99|579.48|577.08|579.48|577.08|579.12|576.72|0
1643049650000|2022-01-24 18:40:50|579.3|576.9|579.12|576.72|579.48|577.08|579.12|576.72|0
1643049660000|2022-01-24 18:41:00|578.03|575.63|578.39|575.99|578.39|575.99|578.03|575.63|0
1643049670000|2022-01-24 18:41:10|578.94|576.54|581.66|579.26|581.66|579.26|578.94|576.54|0
1643049680000|2022-01-24 18:41:20|581.12|578.72|580.39|577.99|581.66|579.26|580.39|577.99|0
1643049690000|2022-01-24 18:41:30|579.84|577.44|578.12|575.72|579.84|577.44|578.12|575.72|0
1643049700000|2022-01-24 18:41:40|578.03|575.63|578.39|575.99|578.75|576.35|578.03|575.63|0
1643049710000|2022-01-24 18:41:50|578.75|576.35|579.48|577.08|579.76|577.36|578.39|575.99|0
1643049720000|2022-01-24 18:42:00|580.57|578.17|580.21|577.81|580.57|578.17|580.21|577.81|0
1643049730000|2022-01-24 18:42:10|581.48|579.08|582.39|579.99|582.39|579.99|580.48|578.08|0
1643049740000|2022-01-24 18:42:20|582.03|579.63|581.84|579.44|582.03|579.63|581.84|579.44|0
1643049750000|2022-01-24 18:42:30|580.93|578.53|580.57|578.17|581.3|578.9|580.57|578.17|0
1643049760000|2022-01-24 18:42:40|579.66|577.26|581.48|579.08|581.48|579.08|579.66|577.26|0
1643049770000|2022-01-24 18:42:50|580.85|578.45|578.57|576.17|580.85|578.45|578.57|576.17|0
1643049780000|2022-01-24 18:43:00|578.67|576.27|577.58|575.18|578.85|576.45|577.48|575.08|0
1643049790000|2022-01-24 18:43:10|577.66|575.26|578.39|575.99|578.39|575.99|577.66|575.26|0
1643049800000|2022-01-24 18:43:20|578.21|575.81|577.85|575.45|578.21|575.81|577.3|574.9|0
1643049810000|2022-01-24 18:43:30|578.39|575.99|579.12|576.72|579.12|576.72|578.39|575.99|0
1643049820000|2022-01-24 18:43:40|579.84|577.44|580.21|577.81|580.21|577.81|579.12|576.72|0
1643049830000|2022-01-24 18:43:50|579.84|577.44|579.66|577.26|579.84|577.44|579.66|577.26|0
1643049840000|2022-01-24 18:44:00|579.84|577.44|583.48|581.08|583.48|581.08|579.84|577.44|0
1643049850000|2022-01-24 18:44:10|584.58|582.18|585.67|583.27|586.22|583.82|584.58|582.18|0
1643049860000|2022-01-24 18:44:20|584.94|582.54|585.85|583.45|586.4|584|584.39|581.99|0
1643049870000|2022-01-24 18:44:30|585.67|583.27|584.39|581.99|585.67|583.27|584.39|581.99|0
1643049880000|2022-01-24 18:44:40|584.21|581.81|583.48|581.08|584.21|581.81|583.48|581.08|0
1643049890000|2022-01-24 18:44:50|583.12|580.72|583.66|581.26|583.66|581.26|582.75|580.35|0
1643049900000|2022-01-24 18:45:00|583.21|580.81|581.48|579.08|583.21|580.81|581.48|579.08|0
1643049910000|2022-01-24 18:45:10|580.12|577.72|579.3|576.9|580.12|577.72|579.03|576.63|0
1643049920000|2022-01-24 18:45:20|579.75|577.35|577.85|575.45|579.75|577.35|577.85|575.45|0
1643049930000|2022-01-24 18:45:30|577.94|575.54|577.03|574.63|578.39|575.99|577.03|574.63|0
1643049940000|2022-01-24 18:45:40|577.48|575.08|577.48|575.08|577.48|575.08|577.12|574.72|0
1643049950000|2022-01-24 18:45:50|578.21|575.81|577.85|575.45|578.67|576.27|577.85|575.45|0
1643049960000|2022-01-24 18:46:00|577.48|575.08|574.95|572.55|577.66|575.26|574.95|572.55|0
1643049970000|2022-01-24 18:46:10|575.13|572.73|573.86|571.46|575.13|572.73|573.68|571.28|0
1643049980000|2022-01-24 18:46:20|573.5|571.1|572.96|570.56|573.68|571.28|572.78|570.38|0
1643049990000|2022-01-24 18:46:30|572.6|570.2|573.32|570.92|573.32|570.92|572.42|570.02|0
1643050000000|2022-01-24 18:46:40|572.96|570.56|572.24|569.84|572.96|570.56|572.06|569.66|0
1643050010000|2022-01-24 18:46:50|571.88|569.48|572.42|570.02|572.42|570.02|571.88|569.48|0
1643050020000|2022-01-24 18:47:00|573.32|570.92|573.14|570.74|573.5|571.1|573.14|570.74|0
1643050030000|2022-01-24 18:47:10|573.32|570.92|572.78|570.38|573.5|571.1|572.78|570.38|0
1643050040000|2022-01-24 18:47:20|572.96|570.56|574.59|572.19|574.59|572.19|572.96|570.56|0
1643050050000|2022-01-24 18:47:30|573.86|571.46|574.77|572.37|574.77|572.37|573.86|571.46|0
1643050060000|2022-01-24 18:47:40|574.22|571.82|573.05|570.65|574.22|571.82|572.96|570.56|0
1643050070000|2022-01-24 18:47:50|573.5|571.1|572.96|570.56|573.5|571.1|572.78|570.38|0
1643050080000|2022-01-24 18:48:00|573.32|570.92|572.96|570.56|574.22|571.82|572.96|570.56|0
1643050090000|2022-01-24 18:48:10|573.23|570.83|574.22|571.82|574.22|571.82|573.23|570.83|0
1643050100000|2022-01-24 18:48:20|573.86|571.46|573.68|571.28|574.32|571.92|573.68|571.28|0
1643050110000|2022-01-24 18:48:30|572.42|570.02|571.97|569.57|572.42|570.02|571.52|569.12|0
1643050120000|2022-01-24 18:48:40|572.24|569.84|572.42|570.02|572.6|570.2|571.7|569.3|0
1643050130000|2022-01-24 18:48:50|573.14|570.74|573.05|570.65|573.68|571.28|572.96|570.56|0
1643050140000|2022-01-24 18:49:00|573.14|570.74|572.06|569.66|573.14|570.74|572.06|569.66|0
1643050150000|2022-01-24 18:49:10|571.88|569.48|569.18|566.78|571.88|569.48|569.18|566.78|0
1643050160000|2022-01-24 18:49:20|569.36|566.96|568.46|566.06|569.36|566.96|568.46|566.06|0
1643050170000|2022-01-24 18:49:30|568.82|566.42|568.46|566.06|568.82|566.42|568.46|566.06|0
1643050180000|2022-01-24 18:49:40|568.19|565.79|567.56|565.16|568.19|565.79|567.38|564.98|0
1643050190000|2022-01-24 18:49:50|567.74|565.34|566.48|564.08|567.74|565.34|566.48|564.08|0
1643050200000|2022-01-24 18:50:00|566.12|563.72|567.02|564.62|567.02|564.62|565.05|562.65|0
1643050210000|2022-01-24 18:50:10|566.84|564.44|566.66|564.26|567.38|564.98|566.66|564.26|0
1643050220000|2022-01-24 18:50:20|566.12|563.72|565.41|563.01|566.12|563.72|565.14|562.74|0
1643050230000|2022-01-24 18:50:30|564.33|561.93|564.15|561.75|565.23|562.83|564.15|561.75|0
1643050240000|2022-01-24 18:50:40|563.8|561.4|563.62|561.22|563.8|561.4|563.26|560.86|0
1643050250000|2022-01-24 18:50:50|563.44|561.04|563.44|561.04|563.8|561.4|563.08|560.68|0
1643050260000|2022-01-24 18:51:00|562.9|560.5|563.8|561.4|563.8|561.4|562.9|560.5|0
1643050270000|2022-01-24 18:51:10|563.62|561.22|564.15|561.75|564.15|561.75|563.62|561.22|0
1643050280000|2022-01-24 18:51:20|563.8|561.4|564.15|561.75|564.15|561.75|563.8|561.4|0
1643050290000|2022-01-24 18:51:30|564.33|561.93|564.33|561.93|564.33|561.93|563.8|561.4|0
1643050300000|2022-01-24 18:51:40|564.15|561.75|563.8|561.4|564.69|562.29|563.8|561.4|0
1643050310000|2022-01-24 18:51:50|564.51|562.11|566.84|564.44|566.84|564.44|564.51|562.11|0
1643050320000|2022-01-24 18:52:00|566.3|563.9|568.55|566.15|568.55|566.15|566.3|563.9|0
1643050330000|2022-01-24 18:52:10|567.56|565.16|568.1|565.7|568.19|565.79|567.56|565.16|0
1643050340000|2022-01-24 18:52:20|568.37|565.97|567.38|564.98|568.37|565.97|567.38|564.98|0
1643050350000|2022-01-24 18:52:30|567.56|565.16|567.56|565.16|567.74|565.34|567.56|565.16|0
1643050360000|2022-01-24 18:52:40|567.38|564.98|567.56|565.16|569|566.6|567.38|564.98|0
1643050370000|2022-01-24 18:52:50|568.1|565.7|565.94|563.54|568.1|565.7|565.94|563.54|0
1643050380000|2022-01-24 18:53:00|565.5|563.1|564.43|562.03|565.5|563.1|564.43|562.03|0
1643050390000|2022-01-24 18:53:10|565.14|562.74|566.04|563.64|566.04|563.64|564.6|562.2|0
1643050400000|2022-01-24 18:53:20|565.41|563.01|567.92|565.52|567.92|565.52|565.41|563.01|0
1643050410000|2022-01-24 18:53:30|567.38|564.98|567.65|565.25|567.65|565.25|567.02|564.62|0
1643050420000|2022-01-24 18:53:40|567.02|564.62|565.94|563.54|567.02|564.62|565.94|563.54|0
1643050430000|2022-01-24 18:53:50|566.48|564.08|565.76|563.36|567.02|564.62|565.76|563.36|0
1643050440000|2022-01-24 18:54:00|566.84|564.44|564.15|561.75|566.84|564.44|564.15|561.75|0
1643050450000|2022-01-24 18:54:10|563.97|561.57|563.71|561.31|564.33|561.93|563.71|561.31|0
1643050460000|2022-01-24 18:54:20|563.08|560.68|561.12|558.72|563.08|560.68|561.12|558.72|0
1643050470000|2022-01-24 18:54:30|561.65|559.25|561.83|559.43|562.19|559.79|561.65|559.25|0
1643050480000|2022-01-24 18:54:40|561.65|559.25|563.26|560.86|563.26|560.86|561.29|558.89|0
1643050490000|2022-01-24 18:54:50|563.08|560.68|563.08|560.68|563.08|560.68|562.54|560.14|0
1643050500000|2022-01-24 18:55:00|562.72|560.32|561.65|559.25|562.72|560.32|561.65|559.25|0
1643050510000|2022-01-24 18:55:10|560.22|557.82|559.87|557.47|560.22|557.82|559.87|557.47|0
1643050520000|2022-01-24 18:55:20|559.51|557.11|561.47|559.07|561.47|559.07|559.51|557.11|0
1643050530000|2022-01-24 18:55:30|562.64|560.24|560.56|558.16|562.64|560.24|560.56|558.16|0
1643050540000|2022-01-24 18:55:40|559.85|557.45|560.21|557.81|560.21|557.81|559.85|557.45|0
1643050550000|2022-01-24 18:55:50|560.56|558.16|560.39|557.99|560.56|558.16|560.21|557.81|0
1643050560000|2022-01-24 18:56:00|561.64|559.24|562|559.6|562.36|559.96|561.64|559.24|0
1643050570000|2022-01-24 18:56:10|562.54|560.14|562.18|559.78|562.54|560.14|562|559.6|0
1643050580000|2022-01-24 18:56:20|560.38|557.98|558.77|556.37|560.38|557.98|558.77|556.37|0
1643050590000|2022-01-24 18:56:30|559.85|557.45|559.85|557.45|559.85|557.45|558.77|556.37|0
1643050600000|2022-01-24 18:56:40|558.24|555.84|558.77|556.37|558.77|556.37|558.24|555.84|0
1643050610000|2022-01-24 18:56:50|557.88|555.48|558.33|555.93|558.59|556.19|557.88|555.48|0
1643050620000|2022-01-24 18:57:00|559.13|556.73|559.67|557.27|559.67|557.27|558.95|556.55|0
1643050630000|2022-01-24 18:57:10|559.85|557.45|559.76|557.36|559.85|557.45|559.67|557.27|0
1643050640000|2022-01-24 18:57:20|560.56|558.16|558.06|555.66|560.56|558.16|557.7|555.3|0
1643050650000|2022-01-24 18:57:30|557.7|555.3|558.77|556.37|558.77|556.37|557.7|555.3|0
1643050660000|2022-01-24 18:57:40|559.31|556.91|558.95|556.55|559.31|556.91|558.69|556.29|0
1643050670000|2022-01-24 18:57:50|558.77|556.37|558.41|556.01|558.77|556.37|558.33|555.93|0
1643050680000|2022-01-24 18:58:00|558.23|555.83|556.63|554.23|558.23|555.83|556.63|554.23|0
1643050690000|2022-01-24 18:58:10|556.8|554.4|551.24|548.84|556.8|554.4|551.24|548.84|0
1643050700000|2022-01-24 18:58:20|551.96|549.56|553.4|551|553.76|551.36|551.96|549.56|0
1643050710000|2022-01-24 18:58:30|553.58|551.18|554.84|552.44|554.84|552.44|553.58|551.18|0
1643050720000|2022-01-24 18:58:40|554.48|552.08|555.28|552.88|555.28|552.88|553.94|551.54|0
1643050730000|2022-01-24 18:58:50|555.19|552.79|555.37|552.97|555.37|552.97|554.92|552.52|0
1643050740000|2022-01-24 18:59:00|554.2|551.8|553.84|551.44|554.2|551.8|553.66|551.26|0
1643050750000|2022-01-24 18:59:10|553.93|551.53|552.49|550.09|553.93|551.53|552.49|550.09|0
1643050760000|2022-01-24 18:59:20|552.94|550.54|552.22|549.82|553.12|550.72|552.22|549.82|0
1643050770000|2022-01-24 18:59:30|552.4|550|551.15|548.75|552.4|550|551.15|548.75|0
1643050780000|2022-01-24 18:59:40|550.79|548.39|550.43|548.03|550.79|548.39|550.25|547.85|0
1643050790000|2022-01-24 18:59:50|550.07|547.67|550.61|548.21|550.79|548.39|550.07|547.67|0
1643050800000|2022-01-24 19:00:00|549.89|547.49|550.7|548.3|550.79|548.39|549.89|547.49|0
1643050810000|2022-01-24 19:00:10|550.43|548.03|548.28|545.88|550.43|548.03|547.57|545.17|0
1643050820000|2022-01-24 19:00:20|548.1|545.7|547.21|544.81|548.1|545.7|547.21|544.81|0
1643050830000|2022-01-24 19:00:30|547.39|544.99|547.3|544.9|547.92|545.52|547.3|544.9|0
1643050840000|2022-01-24 19:00:40|547.57|545.17|546.67|544.27|547.57|545.17|546.14|543.74|0
1643050850000|2022-01-24 19:00:50|547.03|544.63|547.39|544.99|547.39|544.99|547.03|544.63|0
1643050860000|2022-01-24 19:01:00|547.92|545.52|547.39|544.99|547.92|545.52|547.39|544.99|0
1643050870000|2022-01-24 19:01:10|547.12|544.72|545.96|543.56|547.39|544.99|545.96|543.56|0
1643050880000|2022-01-24 19:01:20|545.78|543.38|544.36|541.96|545.78|543.38|544.36|541.96|0
1643050890000|2022-01-24 19:01:30|544.71|542.31|544|541.6|544.81|542.41|544|541.6|0
1643050900000|2022-01-24 19:01:40|543.64|541.24|544|541.6|544.53|542.13|543.64|541.24|0
1643050910000|2022-01-24 19:01:50|543.82|541.42|543.82|541.42|543.82|541.42|543.82|541.42|0
1643050920000|2022-01-24 19:02:00|543.47|541.07|541.16|538.76|543.47|541.07|541.16|538.76|0
1643050930000|2022-01-24 19:02:10|541.34|538.94|541.69|539.29|541.69|539.29|541.34|538.94|0
1643050940000|2022-01-24 19:02:20|540.8|538.4|540.9|538.5|540.9|538.5|540.09|537.69|0
1643050950000|2022-01-24 19:02:30|540.36|537.96|540.8|538.4|540.98|538.58|540.36|537.96|0
1643050960000|2022-01-24 19:02:40|538.85|536.45|538.85|536.45|539.48|537.08|538.85|536.45|0
1643050970000|2022-01-24 19:02:50|538.5|536.1|538.5|536.1|539.03|536.63|538.5|536.1|0
1643050980000|2022-01-24 19:03:00|538.32|535.92|540.8|538.4|540.8|538.4|538.32|535.92|0
1643050990000|2022-01-24 19:03:10|541.51|539.11|542.22|539.82|543.29|540.89|541.51|539.11|0
1643051000000|2022-01-24 19:03:20|542.76|540.36|544.18|541.78|544.18|541.78|542.76|540.36|0
1643051010000|2022-01-24 19:03:30|543.47|541.07|544|541.6|544|541.6|543.11|540.71|0
1643051020000|2022-01-24 19:03:40|543.47|541.07|543.82|541.42|543.91|541.51|543.47|541.07|0
1643051030000|2022-01-24 19:03:50|542.4|540|543.64|541.24|543.64|541.24|542.4|540|0
1643051040000|2022-01-24 19:04:00|542.93|540.53|544.36|541.96|544.36|541.96|542.76|540.36|0
1643051050000|2022-01-24 19:04:10|543.82|541.42|546.32|543.92|546.32|543.92|543.82|541.42|0
1643051060000|2022-01-24 19:04:20|547.03|544.63|547.74|545.34|547.74|545.34|546.67|544.27|0
1643051070000|2022-01-24 19:04:30|547.39|544.99|549|546.6|549|546.6|547.39|544.99|0
1643051080000|2022-01-24 19:04:40|549.09|546.69|547.92|545.52|549.45|547.05|547.48|545.08|0
1643051090000|2022-01-24 19:04:50|548.28|545.88|547.57|545.17|548.28|545.88|547.57|545.17|0
1643051100000|2022-01-24 19:05:00|547.92|545.52|547.39|544.99|548.55|546.15|547.39|544.99|0
1643051110000|2022-01-24 19:05:10|545.25|542.85|545.6|543.2|546.14|543.74|545.25|542.85|0
1643051120000|2022-01-24 19:05:20|544.98|542.58|545.6|543.2|545.78|543.38|544.98|542.58|0
1643051130000|2022-01-24 19:05:30|545.87|543.47|546.14|543.74|547.03|544.63|545.87|543.47|0
1643051140000|2022-01-24 19:05:40|547.21|544.81|546.67|544.27|547.39|544.99|546.67|544.27|0
1643051150000|2022-01-24 19:05:50|545.78|543.38|546.67|544.27|546.94|544.54|545.78|543.38|0
1643051160000|2022-01-24 19:06:00|546.14|543.74|545.78|543.38|546.14|543.74|545.78|543.38|0
1643051170000|2022-01-24 19:06:10|543.82|541.42|545.34|542.94|545.34|542.94|543.82|541.42|0
1643051180000|2022-01-24 19:06:20|545.6|543.2|544|541.6|546.14|543.74|544|541.6|0
1643051190000|2022-01-24 19:06:30|544.53|542.13|544.53|542.13|544.8|542.4|544.53|542.13|0
1643051200000|2022-01-24 19:06:40|544.71|542.31|544.36|541.96|545.07|542.67|543.74|541.34|0
1643051210000|2022-01-24 19:06:50|544.53|542.13|545.6|543.2|545.6|543.2|544.53|542.13|0
1643051220000|2022-01-24 19:07:00|544.89|542.49|546.67|544.27|547.12|544.72|544.53|542.13|0
1643051230000|2022-01-24 19:07:10|546.49|544.09|547.21|544.81|547.56|545.16|546.49|544.09|0
1643051240000|2022-01-24 19:07:20|545.78|543.38|546.05|543.65|546.05|543.65|545.78|543.38|0
1643051250000|2022-01-24 19:07:30|546.14|543.74|545.52|543.12|546.41|544.01|545.52|543.12|0
1643051260000|2022-01-24 19:07:40|544.35|541.95|544.71|542.31|545.07|542.67|544.35|541.95|0
1643051270000|2022-01-24 19:07:50|544.35|541.95|543.46|541.06|544.35|541.95|543.46|541.06|0
1643051280000|2022-01-24 19:08:00|543.82|541.42|544.35|541.95|544.35|541.95|543.82|541.42|0
1643051290000|2022-01-24 19:08:10|544.71|542.31|544.35|541.95|544.98|542.58|544.35|541.95|0
1643051300000|2022-01-24 19:08:20|544.18|541.78|544.89|542.49|544.89|542.49|544.18|541.78|0
1643051310000|2022-01-24 19:08:30|545.87|543.47|546.85|544.45|547.03|544.63|545.87|543.47|0
1643051320000|2022-01-24 19:08:40|545.96|543.56|545.07|542.67|545.96|543.56|545.07|542.67|0
1643051330000|2022-01-24 19:08:50|544.53|542.13|545.07|542.67|545.07|542.67|544.35|541.95|0
1643051340000|2022-01-24 19:09:00|545.6|543.2|545.96|543.56|546.31|543.91|545.6|543.2|0
1643051350000|2022-01-24 19:09:10|545.87|543.47|542.75|540.35|545.87|543.47|542.75|540.35|0
1643051360000|2022-01-24 19:09:20|542.04|539.64|542.58|540.18|542.58|540.18|541.87|539.47|0
1643051370000|2022-01-24 19:09:30|543.46|541.06|543.64|541.24|543.64|541.24|543.29|540.89|0
1643051380000|2022-01-24 19:09:40|543.82|541.42|543.82|541.42|544.35|541.95|543.82|541.42|0
1643051390000|2022-01-24 19:09:50|544.27|541.87|545.07|542.67|545.07|542.67|543.73|541.33|0
1643051400000|2022-01-24 19:10:00|544.53|542.13|543.29|540.89|544.53|542.13|543.29|540.89|0
1643051410000|2022-01-24 19:10:10|542.49|540.09|541.6|539.2|542.49|540.09|540.8|538.4|0
1643051420000|2022-01-24 19:10:20|540.27|537.87|541.51|539.11|541.51|539.11|540.27|537.87|0
1643051430000|2022-01-24 19:10:30|541.25|538.85|540.62|538.22|541.25|538.85|539.91|537.51|0
1643051440000|2022-01-24 19:10:40|541.33|538.93|541.69|539.29|541.69|539.29|541.33|538.93|0
1643051450000|2022-01-24 19:10:50|542.31|539.91|543.29|540.89|543.29|540.89|541.07|538.67|0
1643051460000|2022-01-24 19:11:00|544|541.6|544.35|541.95|544.62|542.22|544|541.6|0
1643051470000|2022-01-24 19:11:10|545.96|543.56|545.96|543.56|546.67|544.27|545.42|543.02|0
1643051480000|2022-01-24 19:11:20|545.69|543.29|546.05|543.65|546.05|543.65|545.69|543.29|0
1643051490000|2022-01-24 19:11:30|547.21|544.81|546.14|543.74|547.21|544.81|546.14|543.74|0
1643051500000|2022-01-24 19:11:40|546.05|543.65|546.85|544.45|546.85|544.45|546.05|543.65|0
1643051510000|2022-01-24 19:11:50|546.94|544.54|544.89|542.49|546.94|544.54|544.71|542.31|0
1643051520000|2022-01-24 19:12:00|545.78|543.38|548.1|545.7|548.1|545.7|545.69|543.29|0
1643051530000|2022-01-24 19:12:10|548.91|546.51|550.07|547.67|550.25|547.85|548.91|546.51|0
1643051540000|2022-01-24 19:12:20|550.6|548.2|552.4|550|552.4|550|550.6|548.2|0
1643051550000|2022-01-24 19:12:30|552.22|549.82|553.29|550.89|553.29|550.89|551.86|549.46|0
1643051560000|2022-01-24 19:12:40|552.76|550.36|554.19|551.79|554.19|551.79|552.76|550.36|0
1643051570000|2022-01-24 19:12:50|553.29|550.89|557.94|555.54|558.21|555.81|553.29|550.89|0
1643051580000|2022-01-24 19:13:00|560.64|558.24|559.77|557.37|560.64|558.24|559.13|556.73|0
1643051590000|2022-01-24 19:13:10|561.55|559.15|562|559.6|562|559.6|561.55|559.15|0
1643051600000|2022-01-24 19:13:20|563.24|560.84|564.23|561.83|564.23|561.83|563.24|560.84|0
1643051610000|2022-01-24 19:13:30|563.42|561.02|565.03|562.63|565.03|562.63|563.42|561.02|0
1643051620000|2022-01-24 19:13:40|564.67|562.27|565.74|563.34|565.74|563.34|564.67|562.27|0
1643051630000|2022-01-24 19:13:50|565.39|562.99|566.1|563.7|566.1|563.7|564.94|562.54|0
1643051640000|2022-01-24 19:14:00|565.74|563.34|564.49|562.09|565.74|563.34|564.31|561.91|0
1643051650000|2022-01-24 19:14:10|563.78|561.38|565.74|563.34|565.74|563.34|563.78|561.38|0
1643051660000|2022-01-24 19:14:20|563.96|561.56|563.42|561.02|563.96|561.56|563.06|560.66|0
1643051670000|2022-01-24 19:14:30|563.24|560.84|563.42|561.02|564.67|562.27|563.24|560.84|0
1643051680000|2022-01-24 19:14:40|563.6|561.2|563.96|561.56|564.58|562.18|563.6|561.2|0
1643051690000|2022-01-24 19:14:50|562.71|560.31|563.87|561.47|564.67|562.27|562.71|560.31|0
1643051700000|2022-01-24 19:15:00|562.8|560.4|561.82|559.42|563.16|560.76|561.82|559.42|0
1643051710000|2022-01-24 19:15:10|561.46|559.06|562.35|559.95|562.35|559.95|560.39|557.99|0
1643051720000|2022-01-24 19:15:20|562.71|560.31|563.24|560.84|563.24|560.84|562.71|560.31|0
1643051730000|2022-01-24 19:15:30|562.89|560.49|562.71|560.31|562.89|560.49|562.71|560.31|0
1643051740000|2022-01-24 19:15:40|563.78|561.38|564.67|562.27|564.85|562.45|563.6|561.2|0
1643051750000|2022-01-24 19:15:50|565.84|563.44|565.12|562.72|565.84|563.44|564.67|562.27|0
1643051760000|2022-01-24 19:16:00|563.87|561.47|562.89|560.49|563.87|561.47|562.53|560.13|0
1643051770000|2022-01-24 19:16:10|563.42|561.02|564.58|562.18|564.58|562.18|563.42|561.02|0
1643051780000|2022-01-24 19:16:20|565.21|562.81|565.74|563.34|566.19|563.79|565.21|562.81|0
1643051790000|2022-01-24 19:16:30|565.56|563.16|566.82|564.42|566.99|564.59|565.56|563.16|0
1643051800000|2022-01-24 19:16:40|566.28|563.88|567.71|565.31|567.71|565.31|566.28|563.88|0
1643051810000|2022-01-24 19:16:50|567.35|564.95|568.43|566.03|568.43|566.03|566.99|564.59|0
1643051820000|2022-01-24 19:17:00|567.89|565.49|566.37|563.97|567.89|565.49|566.19|563.79|0
1643051830000|2022-01-24 19:17:10|566.46|564.06|566.64|564.24|566.64|564.24|566.28|563.88|0
1643051840000|2022-01-24 19:17:20|568.07|565.67|568.25|565.85|568.34|565.94|568.07|565.67|0
1643051850000|2022-01-24 19:17:30|568.43|566.03|567.53|565.13|568.43|566.03|567.35|564.95|0
1643051860000|2022-01-24 19:17:40|566.64|564.24|566.55|564.15|566.99|564.59|566.55|564.15|0
1643051870000|2022-01-24 19:17:50|565.92|563.52|564.49|562.09|565.92|563.52|564.49|562.09|0
1643051880000|2022-01-24 19:18:00|565.66|563.26|566.81|564.41|566.82|564.42|565.66|563.26|0
1643051890000|2022-01-24 19:18:10|566.91|564.51|567.35|564.95|568.07|565.67|566.46|564.06|0
1643051900000|2022-01-24 19:18:20|568.07|565.67|570.4|568|570.4|568|568.07|565.67|0
1643051910000|2022-01-24 19:18:30|569.86|567.46|569.68|567.28|570.49|568.09|569.68|567.28|0
1643051920000|2022-01-24 19:18:40|568.88|566.48|568.61|566.21|569.14|566.74|568.61|566.21|0
1643051930000|2022-01-24 19:18:50|568.43|566.03|568.43|566.03|568.79|566.39|568.43|566.03|0
1643051940000|2022-01-24 19:19:00|567.53|565.13|566.28|563.88|567.53|565.13|566.1|563.7|0
1643051950000|2022-01-24 19:19:10|566.19|563.79|565.56|563.16|566.19|563.79|565.56|563.16|0
1643051960000|2022-01-24 19:19:20|565.48|563.08|565.03|562.63|565.48|563.08|565.03|562.63|0
1643051970000|2022-01-24 19:19:30|564.85|562.45|566.99|564.59|567.17|564.77|564.85|562.45|0
1643051980000|2022-01-24 19:19:40|567.17|564.77|566.37|563.97|567.53|565.13|566.37|563.97|0
1643051990000|2022-01-24 19:19:50|565.92|563.52|567.09|564.69|567.35|564.95|565.92|563.52|0
1643052000000|2022-01-24 19:20:00|569.24|566.84|564.94|562.54|569.24|566.84|564.94|562.54|0
1643052010000|2022-01-24 19:20:10|563.87|561.47|558.41|556.01|564.14|561.74|558.41|556.01|0
1643052020000|2022-01-24 19:20:20|559.13|556.73|557.6|555.2|559.13|556.73|557.6|555.2|0
1643052030000|2022-01-24 19:20:30|557.87|555.47|556.78|554.38|557.87|555.47|556.78|554.38|0
1643052040000|2022-01-24 19:20:40|556.7|554.3|555.89|553.49|556.88|554.48|555.89|553.49|0
1643052050000|2022-01-24 19:20:50|555.71|553.31|556.6|554.2|556.96|554.56|555.71|553.31|0
1643052060000|2022-01-24 19:21:00|558.23|555.83|558.41|556.01|558.41|556.01|557.6|555.2|0
1643052070000|2022-01-24 19:21:10|558.14|555.74|559.58|557.18|560.03|557.63|558.14|555.74|0
1643052080000|2022-01-24 19:21:20|559.94|557.54|560.57|558.17|560.57|558.17|559.94|557.54|0
1643052090000|2022-01-24 19:21:30|560.39|557.99|562.02|559.62|562.02|559.62|560.03|557.63|0
1643052100000|2022-01-24 19:21:40|562.56|560.16|564.19|561.79|564.19|561.79|562.56|560.16|0
1643052110000|2022-01-24 19:21:50|563.65|561.25|564.74|562.34|564.74|562.34|563.65|561.25|0
1643052120000|2022-01-24 19:22:00|566.01|563.61|564.01|561.61|566.01|563.61|564.01|561.61|0
1643052130000|2022-01-24 19:22:10|563.47|561.07|562.56|560.16|563.47|561.07|562.38|559.98|0
1643052140000|2022-01-24 19:22:20|562.92|560.52|564.01|561.61|564.37|561.97|562.92|560.52|0
1643052150000|2022-01-24 19:22:30|565.46|563.06|565.56|563.16|565.56|563.16|565.01|562.61|0
1643052160000|2022-01-24 19:22:40|566.19|563.79|567.82|565.42|567.82|565.42|566.19|563.79|0
1643052170000|2022-01-24 19:22:50|567.64|565.24|569.28|566.88|569.28|566.88|567.64|565.24|0
1643052180000|2022-01-24 19:23:00|569.64|567.24|567.82|565.42|569.64|567.24|567.82|565.42|0
1643052190000|2022-01-24 19:23:10|569.83|567.43|572.38|569.98|572.38|569.98|569.83|567.43|0
1643052200000|2022-01-24 19:23:20|573.11|570.71|573.48|571.08|573.48|571.08|572.38|569.98|0
1643052210000|2022-01-24 19:23:30|571.65|569.25|571.65|569.25|572.48|570.08|571.47|569.07|0
1643052220000|2022-01-24 19:23:40|570.83|568.43|572.02|569.62|572.02|569.62|570.83|568.43|0
1643052230000|2022-01-24 19:23:50|571.47|569.07|572.2|569.8|572.38|569.98|571.47|569.07|0
1643052240000|2022-01-24 19:24:00|571.47|569.07|570.74|568.34|571.47|569.07|570.56|568.16|0
1643052250000|2022-01-24 19:24:10|570.56|568.16|568.83|566.43|570.56|568.16|568.73|566.33|0
1643052260000|2022-01-24 19:24:20|569.28|566.88|570.01|567.61|570.01|567.61|569.1|566.7|0
1643052270000|2022-01-24 19:24:30|569.92|567.52|568.73|566.33|569.92|567.52|568.73|566.33|0
1643052280000|2022-01-24 19:24:40|570.19|567.79|571.2|568.8|571.29|568.89|570.19|567.79|0
1643052290000|2022-01-24 19:24:50|571.65|569.25|573.84|571.44|573.84|571.44|571.65|569.25|0
1643052300000|2022-01-24 19:25:00|574.94|572.54|574.76|572.36|574.94|572.54|574.39|571.99|0
1643052310000|2022-01-24 19:25:10|574.58|572.18|575.13|572.73|575.13|572.73|573.76|571.36|0
1643052320000|2022-01-24 19:25:20|574.39|571.99|573.57|571.17|574.39|571.99|573.3|570.9|0
1643052330000|2022-01-24 19:25:30|572.93|570.53|573.3|570.9|573.57|571.17|572.93|570.53|0
1643052340000|2022-01-24 19:25:40|573.48|571.08|574.12|571.72|574.21|571.81|573.48|571.08|0
1643052350000|2022-01-24 19:25:50|573.48|571.08|573.66|571.26|574.03|571.63|573.48|571.08|0
1643052360000|2022-01-24 19:26:00|572.02|569.62|570.55|568.15|572.2|569.8|570.55|568.15|0
1643052370000|2022-01-24 19:26:10|570.37|567.97|570.1|567.7|571.2|568.8|570.1|567.7|0
1643052380000|2022-01-24 19:26:20|569.64|567.24|570.19|567.79|570.19|567.79|569.64|567.24|0
1643052390000|2022-01-24 19:26:30|570.37|567.97|569.46|567.06|570.74|568.34|569.28|566.88|0
1643052400000|2022-01-24 19:26:40|568.37|565.97|569.1|566.7|569.46|567.06|568.37|565.97|0
1643052410000|2022-01-24 19:26:50|568.73|566.33|570.65|568.25|571.1|568.7|568.73|566.33|0
1643052420000|2022-01-24 19:27:00|570.92|568.52|568.83|566.43|570.92|568.52|568.83|566.43|0
1643052430000|2022-01-24 19:27:10|568.1|565.7|568.73|566.33|568.73|566.33|567.46|565.06|0
1643052440000|2022-01-24 19:27:20|569.28|566.88|569.46|567.06|569.46|567.06|569.01|566.61|0
1643052450000|2022-01-24 19:27:30|570.47|568.07|570.92|568.52|571.1|568.7|570.47|568.07|0
1643052460000|2022-01-24 19:27:40|569.64|567.24|569.46|567.06|569.64|567.24|569.28|566.88|0
1643052470000|2022-01-24 19:27:50|569.64|567.24|568.55|566.15|569.64|567.24|568.55|566.15|0
1643052480000|2022-01-24 19:28:00|569.1|566.7|568.19|565.79|569.1|566.7|568|565.6|0
1643052490000|2022-01-24 19:28:10|568.55|566.15|569.46|567.06|569.46|567.06|568.55|566.15|0
1643052500000|2022-01-24 19:28:20|571.28|568.88|572.01|569.61|572.01|569.61|571.28|568.88|0
1643052510000|2022-01-24 19:28:30|572.56|570.16|572.75|570.35|572.93|570.53|572.56|570.16|0
1643052520000|2022-01-24 19:28:40|572.2|569.8|570.19|567.79|572.2|569.8|570.19|567.79|0
1643052530000|2022-01-24 19:28:50|570.37|567.97|569.64|567.24|570.55|568.15|569.64|567.24|0
1643052540000|2022-01-24 19:29:00|569.1|566.7|569.82|567.42|570.37|567.97|569.1|566.7|0
1643052550000|2022-01-24 19:29:10|570.01|567.61|568.37|565.97|570.01|567.61|568.37|565.97|0
1643052560000|2022-01-24 19:29:20|568.19|565.79|570.74|568.34|570.74|568.34|568.19|565.79|0
1643052570000|2022-01-24 19:29:30|572.66|570.26|572.66|570.26|573.11|570.71|572.66|570.26|0
1643052580000|2022-01-24 19:29:40|572.84|570.44|571.47|569.07|572.84|570.44|571.47|569.07|0
1643052590000|2022-01-24 19:29:50|571.1|568.7|571.56|569.16|571.56|569.16|570.65|568.25|0
1643052600000|2022-01-24 19:30:00|572.29|569.89|568.55|566.15|572.29|569.89|568.55|566.15|0
1643052610000|2022-01-24 19:30:10|568|565.6|569.1|566.7|569.64|567.24|568|565.6|0
1643052620000|2022-01-24 19:30:20|569.28|566.88|567.19|564.79|569.28|566.88|566.91|564.51|0
1643052630000|2022-01-24 19:30:30|567.37|564.97|566.55|564.15|567.46|565.06|566.55|564.15|0
1643052640000|2022-01-24 19:30:40|565.1|562.7|562.74|560.34|565.1|562.7|562.74|560.34|0
1643052650000|2022-01-24 19:30:50|562.92|560.52|562.56|560.16|562.92|560.52|562.38|559.98|0
1643052660000|2022-01-24 19:31:00|561.65|559.25|563.64|561.24|563.64|561.24|561.65|559.25|0
1643052670000|2022-01-24 19:31:10|563.28|560.88|563.46|561.06|563.46|561.06|562.92|560.52|0
1643052680000|2022-01-24 19:31:20|563.28|560.88|564.19|561.79|564.91|562.51|563.28|560.88|0
1643052690000|2022-01-24 19:31:30|563.28|560.88|563.1|560.7|563.28|560.88|563.01|560.61|0
1643052700000|2022-01-24 19:31:40|563.64|561.24|564.91|562.51|565.28|562.88|563.64|561.24|0
1643052710000|2022-01-24 19:31:50|564.46|562.06|562.56|560.16|564.91|562.51|562.56|560.16|0
1643052720000|2022-01-24 19:32:00|562.2|559.8|563.56|561.16|564.19|561.79|562.2|559.8|0
1643052730000|2022-01-24 19:32:10|564.28|561.88|564.91|562.51|564.91|562.51|564.01|561.61|0
1643052740000|2022-01-24 19:32:20|565.46|563.06|567.09|564.69|567.09|564.69|565.46|563.06|0
1643052750000|2022-01-24 19:32:30|567.73|565.33|567.46|565.06|567.73|565.33|566.28|563.88|0
1643052760000|2022-01-24 19:32:40|566.91|564.51|566.55|564.15|567.46|565.06|566.37|563.97|0
1643052770000|2022-01-24 19:32:50|566.28|563.88|566.37|563.97|566.37|563.97|566.18|563.78|0
1643052780000|2022-01-24 19:33:00|566.46|564.06|567.91|565.51|567.91|565.51|566.46|564.06|0
1643052790000|2022-01-24 19:33:10|567.82|565.42|567.09|564.69|568.37|565.97|567.09|564.69|0
1643052800000|2022-01-24 19:33:20|566.37|563.97|565.09|562.69|566.37|563.97|565.09|562.69|0
1643052810000|2022-01-24 19:33:30|565.28|562.88|565.64|563.24|565.64|563.24|564.55|562.15|0
1643052820000|2022-01-24 19:33:40|564.73|562.33|565.46|563.06|565.46|563.06|564.73|562.33|0
1643052830000|2022-01-24 19:33:50|566.82|564.42|566|563.6|566.82|564.42|566|563.6|0
1643052840000|2022-01-24 19:34:00|565.64|563.24|567.27|564.87|567.27|564.87|565.64|563.24|0
1643052850000|2022-01-24 19:34:10|567.19|564.79|569.37|566.97|569.37|566.97|567.19|564.79|0
1643052860000|2022-01-24 19:34:20|569.19|566.79|568.18|565.78|569.19|566.79|568.18|565.78|0
1643052870000|2022-01-24 19:34:30|569.28|566.88|567.64|565.24|569.28|566.88|567.64|565.24|0
1643052880000|2022-01-24 19:34:40|568.1|565.7|568|565.6|568.18|565.78|567.82|565.42|0
1643052890000|2022-01-24 19:34:50|569.46|567.06|572.2|569.8|572.2|569.8|569.46|567.06|0
1643052900000|2022-01-24 19:35:00|570.55|568.15|571.28|568.88|571.28|568.88|570.55|568.15|0
1643052910000|2022-01-24 19:35:10|572.56|570.16|572.29|569.89|573.47|571.07|572.01|569.61|0
1643052920000|2022-01-24 19:35:20|572.38|569.98|573.29|570.89|573.29|570.89|572.29|569.89|0
1643052930000|2022-01-24 19:35:30|574.02|571.62|574.21|571.81|574.3|571.9|573.84|571.44|0
1643052940000|2022-01-24 19:35:40|573.66|571.26|574.57|572.17|574.94|572.54|573.66|571.26|0
1643052950000|2022-01-24 19:35:50|574.76|572.36|574.39|571.99|574.76|572.36|574.21|571.81|0
1643052960000|2022-01-24 19:36:00|575.49|573.09|573.75|571.35|575.49|573.09|572.38|569.98|0
1643052970000|2022-01-24 19:36:10|574.3|571.9|570.92|568.52|574.3|571.9|570.92|568.52|0
1643052980000|2022-01-24 19:36:20|570.19|567.79|570.55|568.15|570.55|568.15|569.64|567.24|0
1643052990000|2022-01-24 19:36:30|570.92|568.52|570.19|567.79|571.1|568.7|570.19|567.79|0
1643053000000|2022-01-24 19:36:40|569.46|567.06|572.01|569.61|572.38|569.98|569.46|567.06|0
1643053010000|2022-01-24 19:36:50|572.56|570.16|572.56|570.16|572.56|570.16|571.65|569.25|0
1643053020000|2022-01-24 19:37:00|572.74|570.34|573.84|571.44|573.84|571.44|572.01|569.61|0
1643053030000|2022-01-24 19:37:10|574.57|572.17|575.12|572.72|575.77|573.37|574.57|572.17|0
1643053040000|2022-01-24 19:37:20|574.67|572.27|578.15|575.75|578.15|575.75|574.67|572.27|0
1643053050000|2022-01-24 19:37:30|579.16|576.76|579.71|577.31|580.63|578.23|579.16|576.76|0
1643053060000|2022-01-24 19:37:40|580.45|578.05|580.08|577.68|580.63|578.23|579.16|576.76|0
1643053070000|2022-01-24 19:37:50|580.26|577.86|579.44|577.04|581.19|578.79|579.44|577.04|0
1643053080000|2022-01-24 19:38:00|579.9|577.5|578.79|576.39|579.9|577.5|578.79|576.39|0
1643053090000|2022-01-24 19:38:10|578.61|576.21|580.82|578.42|580.82|578.42|578.61|576.21|0
1643053100000|2022-01-24 19:38:20|580.63|578.23|582.66|580.26|582.66|580.26|580.63|578.23|0
1643053110000|2022-01-24 19:38:30|581.37|578.97|583.4|581|583.4|581|581.37|578.97|0
1643053120000|2022-01-24 19:38:40|583.21|580.81|583.4|581|583.4|581|583.03|580.63|0
1643053130000|2022-01-24 19:38:50|583.95|581.55|583.95|581.55|583.95|581.55|583.68|581.28|0
1643053140000|2022-01-24 19:39:00|582.66|580.26|581.1|578.7|583.21|580.81|581.1|578.7|0
1643053150000|2022-01-24 19:39:10|581.18|578.78|581.37|578.97|581.92|579.52|581.18|578.78|0
1643053160000|2022-01-24 19:39:20|581.18|578.78|581.92|579.52|581.92|579.52|580.82|578.42|0
1643053170000|2022-01-24 19:39:30|581.74|579.34|580.26|577.86|581.74|579.34|580.26|577.86|0
1643053180000|2022-01-24 19:39:40|580.45|578.05|579.71|577.31|581|578.6|579.16|576.76|0
1643053190000|2022-01-24 19:39:50|579.53|577.13|580.26|577.86|580.26|577.86|579.53|577.13|0
1643053200000|2022-01-24 19:40:00|579.9|577.5|580.82|578.42|581.83|579.43|579.9|577.5|0
1643053210000|2022-01-24 19:40:10|581.18|578.78|582.48|580.08|582.48|580.08|581.18|578.78|0
1643053220000|2022-01-24 19:40:20|582.57|580.17|581.55|579.15|582.57|580.17|581.18|578.78|0
1643053230000|2022-01-24 19:40:30|581.18|578.78|579.16|576.76|581.18|578.78|578.89|576.49|0
1643053240000|2022-01-24 19:40:40|579.34|576.94|580.08|577.68|580.08|577.68|578.98|576.58|0
1643053250000|2022-01-24 19:40:50|579.26|576.86|580.26|577.86|580.45|578.05|579.07|576.67|0
1643053260000|2022-01-24 19:41:00|579.71|577.31|581.37|578.97|581.37|578.97|579.71|577.31|0
1643053270000|2022-01-24 19:41:10|580.63|578.23|580.82|578.42|580.82|578.42|580.36|577.96|0
1643053280000|2022-01-24 19:41:20|581.18|578.78|579.53|577.13|582.11|579.71|579.53|577.13|0
1643053290000|2022-01-24 19:41:30|578.42|576.02|578.61|576.21|578.61|576.21|578.24|575.84|0
1643053300000|2022-01-24 19:41:40|578.06|575.66|577.69|575.29|578.98|576.58|577.69|575.29|0
1643053310000|2022-01-24 19:41:50|577.14|574.74|577.51|575.11|577.51|575.11|577.14|574.74|0
1643053320000|2022-01-24 19:42:00|577.14|574.74|579.34|576.94|579.34|576.94|577.14|574.74|0
1643053330000|2022-01-24 19:42:10|578.79|576.39|577.69|575.29|578.79|576.39|577.69|575.29|0
1643053340000|2022-01-24 19:42:20|577.87|575.47|579.34|576.94|579.34|576.94|577.87|575.47|0
1643053350000|2022-01-24 19:42:30|579.71|577.31|581|578.6|581|578.6|579.34|576.94|0
1643053360000|2022-01-24 19:42:40|580.91|578.51|581.55|579.15|581.55|579.15|580.08|577.68|0
1643053370000|2022-01-24 19:42:50|580.45|578.05|580.45|578.05|580.45|578.05|580.26|577.86|0
1643053380000|2022-01-24 19:43:00|579.62|577.22|579.16|576.76|579.62|577.22|579.16|576.76|0
1643053390000|2022-01-24 19:43:10|579.71|577.31|581.74|579.34|581.74|579.34|579.71|577.31|0
1643053400000|2022-01-24 19:43:20|582.29|579.89|581.1|578.7|582.47|580.07|581.1|578.7|0
1643053410000|2022-01-24 19:43:30|581.55|579.15|579.34|576.94|581.74|579.34|579.34|576.94|0
1643053420000|2022-01-24 19:43:40|579.71|577.31|579.44|577.04|579.89|577.49|578.97|576.57|0
1643053430000|2022-01-24 19:43:50|578.97|576.57|577.5|575.1|579.16|576.76|577.5|575.1|0
1643053440000|2022-01-24 19:44:00|577.69|575.29|578.24|575.84|578.24|575.84|577.69|575.29|0
1643053450000|2022-01-24 19:44:10|578.97|576.57|579.89|577.49|579.89|577.49|578.97|576.57|0
1643053460000|2022-01-24 19:44:20|580.63|578.23|579.25|576.85|580.63|578.23|579.25|576.85|0
1643053470000|2022-01-24 19:44:30|580.45|578.05|580.26|577.86|580.81|578.41|580.26|577.86|0
1643053480000|2022-01-24 19:44:40|579.71|577.31|580.08|577.68|580.08|577.68|579.71|577.31|0
1643053490000|2022-01-24 19:44:50|580.63|578.23|580.91|578.51|581.09|578.69|580.63|578.23|0
1643053500000|2022-01-24 19:45:00|581.18|578.78|583.58|581.18|583.58|581.18|581.18|578.78|0
1643053510000|2022-01-24 19:45:10|583.4|581|582.1|579.7|583.4|581|582.1|579.7|0
1643053520000|2022-01-24 19:45:20|582.57|580.17|581.09|578.69|582.57|580.17|581.09|578.69|0
1643053530000|2022-01-24 19:45:30|580.45|578.05|580.63|578.23|580.63|578.23|579.89|577.49|0
1643053540000|2022-01-24 19:45:40|580.81|578.41|581.37|578.97|581.55|579.15|580.81|578.41|0
1643053550000|2022-01-24 19:45:50|582.84|580.44|584.87|582.47|584.87|582.47|582.84|580.44|0
1643053560000|2022-01-24 19:46:00|585.61|583.21|585.61|583.21|585.61|583.21|584.6|582.2|0
1643053570000|2022-01-24 19:46:10|587.01|584.61|587.84|585.44|587.84|585.44|586.91|584.51|0
1643053580000|2022-01-24 19:46:20|588.3|585.9|587.84|585.44|588.58|586.18|587.84|585.44|0
1643053590000|2022-01-24 19:46:30|588.3|585.9|588.58|586.18|588.95|586.55|588.3|585.9|0
1643053600000|2022-01-24 19:46:40|589.05|586.65|588.02|585.62|589.05|586.65|588.02|585.62|0
1643053610000|2022-01-24 19:46:50|586.72|584.32|585.8|583.4|586.72|584.32|585.24|582.84|0
1643053620000|2022-01-24 19:47:00|585.43|583.03|583.31|580.91|585.43|583.03|583.31|580.91|0
1643053630000|2022-01-24 19:47:10|583.21|580.81|583.95|581.55|584.05|581.65|583.03|580.63|0
1643053640000|2022-01-24 19:47:20|582.84|580.44|582.84|580.44|583.77|581.37|582.84|580.44|0
1643053650000|2022-01-24 19:47:30|582.75|580.35|582.29|579.89|582.75|580.35|581.74|579.34|0
1643053660000|2022-01-24 19:47:40|582.66|580.26|584.32|581.92|584.32|581.92|582.66|580.26|0
1643053670000|2022-01-24 19:47:50|583.4|581|584.32|581.92|584.32|581.92|582.75|580.35|0
1643053680000|2022-01-24 19:48:00|585.61|583.21|583.86|581.46|585.61|583.21|583.86|581.46|0
1643053690000|2022-01-24 19:48:10|583.49|581.09|582.66|580.26|583.49|581.09|581.74|579.34|0
1643053700000|2022-01-24 19:48:20|582.38|579.98|578.86|576.46|583.21|580.81|578.86|576.46|0
1643053710000|2022-01-24 19:48:30|577.93|575.53|577.48|575.08|577.93|575.53|577.48|575.08|0
1643053720000|2022-01-24 19:48:40|577.56|575.16|578.49|576.09|578.49|576.09|577.48|575.08|0
1643053730000|2022-01-24 19:48:50|578.68|576.28|578.22|575.82|579.79|577.39|578.22|575.82|0
1643053740000|2022-01-24 19:49:00|578.59|576.19|578.49|576.09|578.59|576.19|578.12|575.72|0
1643053750000|2022-01-24 19:49:10|580.25|577.85|583.12|580.72|583.12|580.72|580.25|577.85|0
1643053760000|2022-01-24 19:49:20|581.64|579.24|577.62|575.22|581.64|579.24|577.62|575.22|0
1643053770000|2022-01-24 19:49:30|576.25|573.85|576.34|573.94|576.8|574.4|576.25|573.85|0
1643053780000|2022-01-24 19:49:40|575.79|573.39|573.79|571.39|575.79|573.39|573.79|571.39|0
1643053790000|2022-01-24 19:49:50|574.25|571.85|574.88|572.48|575.06|572.66|573.97|571.57|0
1643053800000|2022-01-24 19:50:00|574.7|572.3|575.23|572.83|575.23|572.83|573.79|571.39|0
1643053810000|2022-01-24 19:50:10|575.05|572.65|573.59|571.19|575.05|572.65|573.59|571.19|0
1643053820000|2022-01-24 19:50:20|573.41|571.01|572.87|570.47|573.41|571.01|572.5|570.1|0
1643053830000|2022-01-24 19:50:30|572.69|570.29|573.59|571.19|573.59|571.19|572.69|570.29|0
1643053840000|2022-01-24 19:50:40|573.41|571.01|576.23|573.83|576.23|573.83|573.41|571.01|0
1643053850000|2022-01-24 19:50:50|576.87|574.47|575.23|572.83|576.87|574.47|574.78|572.38|0
1643053860000|2022-01-24 19:51:00|574.75|572.35|572.82|570.42|574.75|572.35|572.82|570.42|0
1643053870000|2022-01-24 19:51:10|573.19|570.79|575.02|572.62|575.02|572.62|572.92|570.52|0
1643053880000|2022-01-24 19:51:20|575.38|572.98|577.68|575.28|577.68|575.28|575.38|572.98|0
1643053890000|2022-01-24 19:51:30|577.03|574.63|577.22|574.82|577.95|575.55|577.03|574.63|0
1643053900000|2022-01-24 19:51:40|576.67|574.27|575.11|572.71|577.03|574.63|575.11|572.71|0
1643053910000|2022-01-24 19:51:50|575.93|573.53|574.83|572.43|575.93|573.53|574.47|572.07|0
1643053920000|2022-01-24 19:52:00|574.75|572.35|572.64|570.24|575.02|572.62|572.64|570.24|0
1643053930000|2022-01-24 19:52:10|572.09|569.69|572.82|570.42|573.1|570.7|572.09|569.69|0
1643053940000|2022-01-24 19:52:20|572.37|569.97|576.21|573.81|576.21|573.81|572.37|569.97|0
1643053950000|2022-01-24 19:52:30|576.48|574.08|576.21|573.81|576.67|574.27|576.21|573.81|0
1643053960000|2022-01-24 19:52:40|575.2|572.8|575.85|573.45|576.12|573.72|575.2|572.8|0
1643053970000|2022-01-24 19:52:50|573.74|571.34|573.55|571.15|573.74|571.34|572.64|570.24|0
1643053980000|2022-01-24 19:53:00|573.37|570.97|573.74|571.34|574.1|571.7|573.19|570.79|0
1643053990000|2022-01-24 19:53:10|573.19|570.79|573.19|570.79|573.47|571.07|573.19|570.79|0
1643054000000|2022-01-24 19:53:20|571.36|568.96|571.36|568.96|571.54|569.14|571|568.6|0
1643054010000|2022-01-24 19:53:30|572.09|569.69|571.36|568.96|572.09|569.69|571.36|568.96|0
1643054020000|2022-01-24 19:53:40|571.18|568.78|569.17|566.77|571.18|568.78|569.17|566.77|0
1643054030000|2022-01-24 19:53:50|569.35|566.95|568.81|566.41|569.54|567.14|568.81|566.41|0
1643054040000|2022-01-24 19:54:00|569.35|566.95|569.9|567.5|569.9|567.5|569.35|566.95|0
1643054050000|2022-01-24 19:54:10|568.08|565.68|568.63|566.23|568.63|566.23|567.9|565.5|0
1643054060000|2022-01-24 19:54:20|567.72|565.32|568.44|566.04|568.44|566.04|567.72|565.32|0
1643054070000|2022-01-24 19:54:30|567.35|564.95|567.45|565.05|567.45|565.05|567.35|564.95|0
1643054080000|2022-01-24 19:54:40|567.35|564.95|567.45|565.05|567.72|565.32|566.62|564.22|0
1643054090000|2022-01-24 19:54:50|566.72|564.32|567.35|564.95|567.35|564.95|566.72|564.32|0
1643054100000|2022-01-24 19:55:00|567.17|564.77|569.72|567.32|569.72|567.32|567.17|564.77|0
1643054110000|2022-01-24 19:55:10|570.63|568.23|568.81|566.41|570.63|568.23|568.63|566.23|0
1643054120000|2022-01-24 19:55:20|567.53|565.13|568.9|566.5|568.9|566.5|567.53|565.13|0
1643054130000|2022-01-24 19:55:30|568.81|566.41|568.63|566.23|568.99|566.59|568.63|566.23|0
1643054140000|2022-01-24 19:55:40|568.81|566.41|566.81|564.41|568.81|566.41|566.62|564.22|0
1643054150000|2022-01-24 19:55:50|567.17|564.77|568.26|565.86|568.44|566.04|567.17|564.77|0
1643054160000|2022-01-24 19:56:00|568.36|565.96|567.53|565.13|568.36|565.96|567.08|564.68|0
1643054170000|2022-01-24 19:56:10|567.17|564.77|566.9|564.5|567.45|565.05|566.9|564.5|0
1643054180000|2022-01-24 19:56:20|566.81|564.41|568.99|566.59|568.99|566.59|566.81|564.41|0
1643054190000|2022-01-24 19:56:30|569.81|567.41|569.27|566.87|570.45|568.05|568.99|566.59|0
1643054200000|2022-01-24 19:56:40|569.17|566.77|567.71|565.31|569.17|566.77|566.62|564.22|0
1643054210000|2022-01-24 19:56:50|568.44|566.04|569.08|566.68|569.08|566.68|568.44|566.04|0
1643054220000|2022-01-24 19:57:00|569.35|566.95|567.71|565.31|569.35|566.95|567.71|565.31|0
1643054230000|2022-01-24 19:57:10|568.26|565.86|568.99|566.59|569.17|566.77|568.26|565.86|0
1643054240000|2022-01-24 19:57:20|569.17|566.77|568.99|566.59|569.17|566.77|568.81|566.41|0
1643054250000|2022-01-24 19:57:30|570.08|567.68|570.81|568.41|570.99|568.59|570.08|567.68|0
1643054260000|2022-01-24 19:57:40|571.54|569.14|569.72|567.32|571.82|569.42|569.72|567.32|0
1643054270000|2022-01-24 19:57:50|569.81|567.41|568.35|565.95|569.99|567.59|568.08|565.68|0
1643054280000|2022-01-24 19:58:00|568.62|566.22|566.62|564.22|569.54|567.14|566.62|564.22|0
1643054290000|2022-01-24 19:58:10|566.99|564.59|566.62|564.22|567.45|565.05|566.62|564.22|0
1643054300000|2022-01-24 19:58:20|566.35|563.95|566.17|563.77|566.99|564.59|566.17|563.77|0
1643054310000|2022-01-24 19:58:30|565.35|562.95|565.17|562.77|565.35|562.95|564.63|562.23|0
1643054320000|2022-01-24 19:58:40|565.35|562.95|564.72|562.32|565.9|563.5|564.72|562.32|0
1643054330000|2022-01-24 19:58:50|564.99|562.59|563.9|561.5|564.99|562.59|563.72|561.32|0
1643054340000|2022-01-24 19:59:00|562.27|559.87|562.09|559.69|562.81|560.41|562.09|559.69|0
1643054350000|2022-01-24 19:59:10|561.01|558.61|559.74|557.34|561.01|558.61|559.74|557.34|0
1643054360000|2022-01-24 19:59:20|559.92|557.52|560.02|557.62|560.02|557.62|559.92|557.52|0
1643054370000|2022-01-24 19:59:30|559.74|557.34|557.94|555.54|559.74|557.34|557.94|555.54|0
1643054380000|2022-01-24 19:59:40|558.48|556.08|557.22|554.82|558.48|556.08|556.86|554.46|0
1643054390000|2022-01-24 19:59:50|556.86|554.46|557.13|554.73|557.13|554.73|556.14|553.74|0
1643054400000|2022-01-24 20:00:00|558.3|555.9|557.22|554.82|558.3|555.9|557.22|554.82|0
1643054410000|2022-01-24 20:00:10|558.12|555.72|556.68|554.28|558.12|555.72|556.68|554.28|0
1643054420000|2022-01-24 20:00:20|555.96|553.56|554.52|552.12|555.96|553.56|554.52|552.12|0
1643054430000|2022-01-24 20:00:30|554.7|552.3|553.09|550.69|554.88|552.48|553.09|550.69|0
1643054440000|2022-01-24 20:00:40|553.27|550.87|552.19|549.79|553.27|550.87|552.19|549.79|0
1643054450000|2022-01-24 20:00:50|552.28|549.88|551.12|548.72|552.55|550.15|551.12|548.72|0
1643054460000|2022-01-24 20:01:00|551.65|549.25|551.75|549.35|551.75|549.35|551.29|548.89|0
1643054470000|2022-01-24 20:01:10|550.76|548.36|551.12|548.72|551.12|548.72|550.76|548.36|0
1643054480000|2022-01-24 20:01:20|551.47|549.07|552.73|550.33|552.73|550.33|551.39|548.99|0
1643054490000|2022-01-24 20:01:30|552.91|550.51|552.91|550.51|553.09|550.69|552.64|550.24|0
1643054500000|2022-01-24 20:01:40|553.36|550.96|553.62|551.22|553.62|551.22|553.26|550.86|0
1643054510000|2022-01-24 20:01:50|554.52|552.12|554.52|552.12|554.52|552.12|553.62|551.22|0
1643054520000|2022-01-24 20:02:00|554.25|551.85|553.98|551.58|554.52|552.12|553.8|551.4|0
1643054530000|2022-01-24 20:02:10|554.16|551.76|552.19|549.79|554.16|551.76|552.19|549.79|0
1643054540000|2022-01-24 20:02:20|552.37|549.97|551.29|548.89|552.37|549.97|551.03|548.63|0
1643054550000|2022-01-24 20:02:30|551.03|548.63|551.21|548.81|551.29|548.89|551.03|548.63|0
1643054560000|2022-01-24 20:02:40|551.65|549.25|550.76|548.36|551.65|549.25|549.51|547.11|0
1643054570000|2022-01-24 20:02:50|549.51|547.11|549.78|547.38|550.4|548|549.51|547.11|0
1643054580000|2022-01-24 20:03:00|549.51|547.11|548.61|546.21|549.51|547.11|548.61|546.21|0
1643054590000|2022-01-24 20:03:10|548.97|546.57|550.49|548.09|550.49|548.09|548.97|546.57|0
1643054600000|2022-01-24 20:03:20|550.76|548.36|550.04|547.64|551.03|548.63|550.04|547.64|0
1643054610000|2022-01-24 20:03:30|549.68|547.28|548.61|546.21|549.68|547.28|548.61|546.21|0
1643054620000|2022-01-24 20:03:40|548.88|546.48|550.04|547.64|550.04|547.64|548.88|546.48|0
1643054630000|2022-01-24 20:03:50|550.22|547.82|552.01|549.61|552.01|549.61|550.22|547.82|0
1643054640000|2022-01-24 20:04:00|552.28|549.88|550.4|548|552.28|549.88|549.51|547.11|0
1643054650000|2022-01-24 20:04:10|550.58|548.18|550.76|548.36|551.47|549.07|550.49|548.09|0
1643054660000|2022-01-24 20:04:20|550.58|548.18|549.51|547.11|550.58|548.18|549.51|547.11|0
1643054670000|2022-01-24 20:04:30|549.68|547.28|548.43|546.03|549.68|547.28|548.43|546.03|0
1643054680000|2022-01-24 20:04:40|549.51|547.11|551.65|549.25|551.65|549.25|549.51|547.11|0
1643054690000|2022-01-24 20:04:50|552.01|549.61|553.72|551.32|553.72|551.32|552.01|549.61|0
1643054700000|2022-01-24 20:05:00|553.44|551.04|555.06|552.66|555.24|552.84|553.44|551.04|0
1643054710000|2022-01-24 20:05:10|554.16|551.76|557.08|554.68|557.08|554.68|553.72|551.32|0
1643054720000|2022-01-24 20:05:20|557.35|554.95|555.01|552.61|557.35|554.95|555.01|552.61|0
1643054730000|2022-01-24 20:05:30|555.91|553.51|557.35|554.95|557.35|554.95|555.91|553.51|0
1643054740000|2022-01-24 20:05:40|558.62|556.22|559.25|556.85|559.25|556.85|558.62|556.22|0
1643054750000|2022-01-24 20:05:50|556.31|553.91|556.31|553.91|557.03|554.63|556.31|553.91|0
1643054760000|2022-01-24 20:06:00|556.67|554.27|556.13|553.73|556.67|554.27|555.95|553.55|0
1643054770000|2022-01-24 20:06:10|556.85|554.45|554.23|551.83|556.85|554.45|554.23|551.83|0
1643054780000|2022-01-24 20:06:20|553.78|551.38|553.6|551.2|553.96|551.56|553.6|551.2|0
1643054790000|2022-01-24 20:06:30|553.96|551.56|554.68|552.28|554.77|552.37|553.96|551.56|0
1643054800000|2022-01-24 20:06:40|555.58|553.18|556.85|554.45|556.85|554.45|555.58|553.18|0
1643054810000|2022-01-24 20:06:50|557.21|554.81|557.03|554.63|557.4|555|557.03|554.63|0
1643054820000|2022-01-24 20:07:00|556.4|554|554.5|552.1|556.4|554|554.5|552.1|0
1643054830000|2022-01-24 20:07:10|553.96|551.56|554.14|551.74|554.41|552.01|553.96|551.56|0
1643054840000|2022-01-24 20:07:20|554.5|552.1|553.6|551.2|554.68|552.28|553.05|550.65|0
1643054850000|2022-01-24 20:07:30|554.5|552.1|554.41|552.01|555.04|552.64|554.41|552.01|0
1643054860000|2022-01-24 20:07:40|554.14|551.74|555.5|553.1|555.5|553.1|554.14|551.74|0
1643054870000|2022-01-24 20:07:50|555.22|552.82|556.13|553.73|556.13|553.73|555.22|552.82|0
1643054880000|2022-01-24 20:08:00|557.4|555|557.03|554.63|557.76|555.36|557.03|554.63|0
1643054890000|2022-01-24 20:08:10|556.67|554.27|556.85|554.45|556.85|554.45|556.49|554.09|0
1643054900000|2022-01-24 20:08:20|557.21|554.81|555.68|553.28|557.21|554.81|555.68|553.28|0
1643054910000|2022-01-24 20:08:30|555.86|553.46|555.58|553.18|556.22|553.82|555.22|552.82|0
1643054920000|2022-01-24 20:08:40|556.95|554.55|556.31|553.91|557.03|554.63|556.31|553.91|0
1643054930000|2022-01-24 20:08:50|555.95|553.55|557.4|555|557.4|555|555.95|553.55|0
1643054940000|2022-01-24 20:09:00|557.31|554.91|554.86|552.46|557.31|554.91|554.86|552.46|0
1643054950000|2022-01-24 20:09:10|555.86|553.46|552.97|550.57|555.86|553.46|552.97|550.57|0
1643054960000|2022-01-24 20:09:20|552.87|550.47|551.61|549.21|552.87|550.47|551.61|549.21|0
1643054970000|2022-01-24 20:09:30|551.79|549.39|550.89|548.49|551.79|549.39|550.89|548.49|0
1643054980000|2022-01-24 20:09:40|551.43|549.03|550.89|548.49|551.43|549.03|550.89|548.49|0
1643054990000|2022-01-24 20:09:50|551.7|549.3|551.07|548.67|551.7|549.3|550.8|548.4|0
1643055000000|2022-01-24 20:10:00|551.25|548.85|550.89|548.49|551.25|548.85|550.8|548.4|0
1643055010000|2022-01-24 20:10:10|550.71|548.31|548.37|545.97|550.71|548.31|548.37|545.97|0
1643055020000|2022-01-24 20:10:20|548.55|546.15|547.11|544.71|548.55|546.15|547.11|544.71|0
1643055030000|2022-01-24 20:10:30|545.77|543.37|545.86|543.46|546.04|543.64|545.77|543.37|0
1643055040000|2022-01-24 20:10:40|544.78|542.38|544.07|541.67|544.78|542.38|544.07|541.67|0
1643055050000|2022-01-24 20:10:50|544.16|541.76|543.89|541.49|544.16|541.76|543.71|541.31|0
1643055060000|2022-01-24 20:11:00|544.96|542.56|545.32|542.92|545.68|543.28|544.96|542.56|0
1643055070000|2022-01-24 20:11:10|546.04|543.64|547.47|545.07|547.47|545.07|546.04|543.64|0
1643055080000|2022-01-24 20:11:20|546.75|544.35|546.49|544.09|546.75|544.35|546.49|544.09|0
1643055090000|2022-01-24 20:11:30|545.68|543.28|543.62|541.22|545.68|543.28|543.62|541.22|0
1643055100000|2022-01-24 20:11:40|544.24|541.84|543.71|541.31|544.24|541.84|543.71|541.31|0
1643055110000|2022-01-24 20:11:50|543.53|541.13|542.64|540.24|543.53|541.13|541.92|539.52|0
1643055120000|2022-01-24 20:12:00|542.46|540.06|542.91|540.51|543.26|540.86|542.46|540.06|0
1643055130000|2022-01-24 20:12:10|544.52|542.12|544.78|542.38|544.78|542.38|544.52|542.12|0
1643055140000|2022-01-24 20:12:20|545.14|542.74|543.89|541.49|545.14|542.74|543.89|541.49|0
1643055150000|2022-01-24 20:12:30|543.53|541.13|543.71|541.31|544.16|541.76|543.53|541.13|0
1643055160000|2022-01-24 20:12:40|542.19|539.79|541.48|539.08|542.19|539.79|541.48|539.08|0
1643055170000|2022-01-24 20:12:50|541.39|538.99|541.03|538.63|541.56|539.16|541.03|538.63|0
1643055180000|2022-01-24 20:13:00|541.21|538.81|541.92|539.52|541.92|539.52|541.21|538.81|0
1643055190000|2022-01-24 20:13:10|541.48|539.08|540.85|538.45|541.48|539.08|540.85|538.45|0
1643055200000|2022-01-24 20:13:20|540.76|538.36|539.96|537.56|541.03|538.63|539.96|537.56|0
1643055210000|2022-01-24 20:13:30|540.14|537.74|540.76|538.36|541.03|538.63|540.14|537.74|0
1643055220000|2022-01-24 20:13:40|541.21|538.81|541.39|538.99|541.48|539.08|541.12|538.72|0
1643055230000|2022-01-24 20:13:50|541.56|539.16|541.92|539.52|542.73|540.33|541.56|539.16|0
1643055240000|2022-01-24 20:14:00|542.28|539.88|542.99|540.59|543.44|541.04|542.28|539.88|0
1643055250000|2022-01-24 20:14:10|542.91|540.51|542.99|540.59|542.99|540.59|542.46|540.06|0
1643055260000|2022-01-24 20:14:20|541.92|539.52|541.03|538.63|541.92|539.52|541.03|538.63|0
1643055270000|2022-01-24 20:14:30|540.32|537.92|540.49|538.09|540.49|538.09|540.32|537.92|0
1643055280000|2022-01-24 20:14:40|540.67|538.27|540.14|537.74|540.67|538.27|540.14|537.74|0
1643055290000|2022-01-24 20:14:50|540.31|537.91|540.31|537.91|540.31|537.91|540.14|537.74|0
1643055300000|2022-01-24 20:15:00|540.41|538.01|539.25|536.85|540.41|538.01|539.16|536.76|0
1643055310000|2022-01-24 20:15:10|538.71|536.31|537.2|534.8|539.25|536.85|537.2|534.8|0
1643055320000|2022-01-24 20:15:20|537.11|534.71|536.22|533.82|537.11|534.71|536.22|533.82|0
1643055330000|2022-01-24 20:15:30|536.05|533.65|535.51|533.11|536.05|533.65|535.16|532.76|0
1643055340000|2022-01-24 20:15:40|535.61|533.21|535.08|532.68|535.61|533.21|534.63|532.23|0
1643055350000|2022-01-24 20:15:50|534.98|532.58|533.21|530.81|534.98|532.58|533.21|530.81|0
1643055360000|2022-01-24 20:16:00|534.01|531.61|533.66|531.26|534.01|531.61|533.57|531.17|0
1643055370000|2022-01-24 20:16:10|533.84|531.44|532.86|530.46|533.84|531.44|532.86|530.46|0
1643055380000|2022-01-24 20:16:20|533.21|530.81|533.13|530.73|533.21|530.81|532.86|530.46|0
1643055390000|2022-01-24 20:16:30|531.97|529.57|532.33|529.93|532.33|529.93|531.97|529.57|0
1643055400000|2022-01-24 20:16:40|532.86|530.46|532.86|530.46|532.86|530.46|532.77|530.37|0
1643055410000|2022-01-24 20:16:50|533.39|530.99|533.04|530.64|533.92|531.52|533.04|530.64|0
1643055420000|2022-01-24 20:17:00|533.13|530.73|534.27|531.87|534.27|531.87|533.13|530.73|0
1643055430000|2022-01-24 20:17:10|534.1|531.7|535.34|532.94|535.51|533.11|534.1|531.7|0
1643055440000|2022-01-24 20:17:20|535.87|533.47|536.58|534.18|536.58|534.18|535.69|533.29|0
1643055450000|2022-01-24 20:17:30|536.76|534.36|537.11|534.71|537.11|534.71|536.76|534.36|0
1643055460000|2022-01-24 20:17:40|538|535.6|538.53|536.13|538.71|536.31|538|535.6|0
1643055470000|2022-01-24 20:17:50|540.67|538.27|540.49|538.09|540.94|538.54|540.49|538.09|0
1643055480000|2022-01-24 20:18:00|540.67|538.27|539.6|537.2|540.67|538.27|539.6|537.2|0
1643055490000|2022-01-24 20:18:10|539.07|536.67|537.29|534.89|539.07|536.67|537.29|534.89|0
1643055500000|2022-01-24 20:18:20|537.64|535.24|537.64|535.24|537.74|535.34|536.58|534.18|0
1643055510000|2022-01-24 20:18:30|537.56|535.16|538.53|536.13|538.53|536.13|537.56|535.16|0
1643055520000|2022-01-24 20:18:40|538.71|536.31|539.16|536.76|540.14|537.74|538.71|536.31|0
1643055530000|2022-01-24 20:18:50|539.96|537.56|541.92|539.52|541.92|539.52|539.96|537.56|0
1643055540000|2022-01-24 20:19:00|541.21|538.81|541.56|539.16|541.92|539.52|541.21|538.81|0
1643055550000|2022-01-24 20:19:10|543.08|540.68|543.88|541.48|544.24|541.84|543.08|540.68|0
1643055560000|2022-01-24 20:19:20|545.5|543.1|546.75|544.35|546.93|544.53|545.5|543.1|0
1643055570000|2022-01-24 20:19:30|547.11|544.71|547.11|544.71|547.83|545.43|547.11|544.71|0
1643055580000|2022-01-24 20:19:40|547.47|545.07|548.01|545.61|548.91|546.51|547.47|545.07|0
1643055590000|2022-01-24 20:19:50|547.83|545.43|547.29|544.89|548.01|545.61|547.29|544.89|0
1643055600000|2022-01-24 20:20:00|546.39|543.99|543.53|541.13|546.39|543.99|543.53|541.13|0
1643055610000|2022-01-24 20:20:10|542.81|540.41|543.71|541.31|543.71|541.31|542.45|540.05|0
1643055620000|2022-01-24 20:20:20|542.28|539.88|539.96|537.56|542.28|539.88|539.96|537.56|0
1643055630000|2022-01-24 20:20:30|539.78|537.38|538.53|536.13|539.78|537.38|538.53|536.13|0
1643055640000|2022-01-24 20:20:40|538.89|536.49|539.51|537.11|539.51|537.11|538.53|536.13|0
1643055650000|2022-01-24 20:20:50|539.24|536.84|539.96|537.56|539.96|537.56|539.24|536.84|0
1643055660000|2022-01-24 20:21:00|539.51|537.11|538.27|535.87|539.51|537.11|537.82|535.42|0
1643055670000|2022-01-24 20:21:10|537.64|535.24|536.4|534|537.64|535.24|536.4|534|0
1643055680000|2022-01-24 20:21:20|536.76|534.36|536.14|533.74|536.76|534.36|536.05|533.65|0
1643055690000|2022-01-24 20:21:30|536.05|533.65|536.05|533.65|536.22|533.82|536.05|533.65|0
1643055700000|2022-01-24 20:21:40|536.4|534|537.11|534.71|537.11|534.71|536.4|534|0
1643055710000|2022-01-24 20:21:50|536.75|534.35|534.63|532.23|536.75|534.35|534.63|532.23|0
1643055720000|2022-01-24 20:22:00|535.34|532.94|534.63|532.23|535.69|533.29|534.63|532.23|0
1643055730000|2022-01-24 20:22:10|534.36|531.96|534.8|532.4|534.8|532.4|534.27|531.87|0
1643055740000|2022-01-24 20:22:20|534.63|532.23|533.74|531.34|534.63|532.23|533.21|530.81|0
1643055750000|2022-01-24 20:22:30|533.92|531.52|533.21|530.81|533.92|531.52|533.03|530.63|0
1643055760000|2022-01-24 20:22:40|533.56|531.16|533.39|530.99|533.56|531.16|533.21|530.81|0
1643055770000|2022-01-24 20:22:50|533.56|531.16|534.45|532.05|534.8|532.4|533.56|531.16|0
1643055780000|2022-01-24 20:23:00|534.63|532.23|536.49|534.09|536.49|534.09|534.63|532.23|0
1643055790000|2022-01-24 20:23:10|536.04|533.64|537.11|534.71|537.11|534.71|536.04|533.64|0
1643055800000|2022-01-24 20:23:20|537.56|535.16|537.46|535.06|537.56|535.16|537.2|534.8|0
1643055810000|2022-01-24 20:23:30|537.29|534.89|536.49|534.09|537.29|534.89|536.4|534|0
1643055820000|2022-01-24 20:23:40|536.14|533.74|533.92|531.52|536.22|533.82|533.92|531.52|0
1643055830000|2022-01-24 20:23:50|533.21|530.81|533.12|530.72|533.66|531.26|533.12|530.72|0
1643055840000|2022-01-24 20:24:00|533.56|531.16|538.13|535.73|538.13|535.73|533.56|531.16|0
1643055850000|2022-01-24 20:24:10|538.22|535.82|535.62|533.22|538.22|535.82|535.62|533.22|0
1643055860000|2022-01-24 20:24:20|534.74|532.34|535.36|532.96|535.36|532.96|534.74|532.34|0
1643055870000|2022-01-24 20:24:30|536.51|534.11|535.98|533.58|536.87|534.47|535.98|533.58|0
1643055880000|2022-01-24 20:24:40|535.8|533.4|535.8|533.4|535.98|533.58|535.72|533.32|0
1643055890000|2022-01-24 20:24:50|535.54|533.14|536.33|533.93|536.51|534.11|535.54|533.14|0
1643055900000|2022-01-24 20:25:00|535.98|533.58|532.25|529.85|535.98|533.58|532.25|529.85|0
1643055910000|2022-01-24 20:25:10|532.08|529.68|533.23|530.83|533.23|530.83|532.08|529.68|0
1643055920000|2022-01-24 20:25:20|532.96|530.56|534.47|532.07|534.47|532.07|532.96|530.56|0
1643055930000|2022-01-24 20:25:30|534.02|531.62|535|532.6|535|532.6|534.02|531.62|0
1643055940000|2022-01-24 20:25:40|535.09|532.69|534.83|532.43|535.09|532.69|534.56|532.16|0
1643055950000|2022-01-24 20:25:50|534.73|532.33|534.29|531.89|534.73|532.33|533.49|531.09|0
1643055960000|2022-01-24 20:26:00|534.91|532.51|534.47|532.07|535.09|532.69|534.38|531.98|0
1643055970000|2022-01-24 20:26:10|534.38|531.98|533.14|530.74|534.91|532.51|533.14|530.74|0
1643055980000|2022-01-24 20:26:20|532.61|530.21|534.38|531.98|534.56|532.16|532.61|530.21|0
1643055990000|2022-01-24 20:26:30|532.61|530.21|532.25|529.85|533.23|530.83|532.25|529.85|0
1643056000000|2022-01-24 20:26:40|532.17|529.77|530.31|527.91|532.43|530.03|530.31|527.91|0
1643056010000|2022-01-24 20:26:50|529.52|527.12|530.13|527.73|530.13|527.73|529.42|527.02|0
1643056020000|2022-01-24 20:27:00|528.89|526.49|529.6|527.2|529.6|527.2|528.72|526.32|0
1643056030000|2022-01-24 20:27:10|529.87|527.47|532.96|530.56|532.96|530.56|529.87|527.47|0
1643056040000|2022-01-24 20:27:20|533.67|531.27|536.16|533.76|536.16|533.76|533.67|531.27|0
1643056050000|2022-01-24 20:27:30|538.11|535.71|539.18|536.78|540.08|537.68|537.49|535.09|0
1643056060000|2022-01-24 20:27:40|539.9|537.5|541.68|539.28|541.68|539.28|539.54|537.14|0
1643056070000|2022-01-24 20:27:50|540.97|538.57|540.08|537.68|540.97|538.57|539.9|537.5|0
1643056080000|2022-01-24 20:28:00|538.83|536.43|537.76|535.36|538.83|536.43|537.76|535.36|0
1643056090000|2022-01-24 20:28:10|538.29|535.89|537.04|534.64|538.29|535.89|537.04|534.64|0
1643056100000|2022-01-24 20:28:20|537.58|535.18|541.15|538.75|541.15|538.75|537.58|535.18|0
1643056110000|2022-01-24 20:28:30|540.79|538.39|540.43|538.03|540.97|538.57|540.43|538.03|0
1643056120000|2022-01-24 20:28:40|540.25|537.85|538.29|535.89|540.25|537.85|538.03|535.63|0
1643056130000|2022-01-24 20:28:50|537.67|535.27|535.98|533.58|537.93|535.53|535.98|533.58|0
1643056140000|2022-01-24 20:29:00|537.04|534.64|536.69|534.29|538.29|535.89|536.69|534.29|0
1643056150000|2022-01-24 20:29:10|536.87|534.47|534.38|531.98|536.87|534.47|534.2|531.8|0
1643056160000|2022-01-24 20:29:20|533.58|531.18|533.85|531.45|534.02|531.62|533.31|530.91|0
1643056170000|2022-01-24 20:29:30|533.76|531.36|534.12|531.72|534.2|531.8|533.31|530.91|0
1643056180000|2022-01-24 20:29:40|534.91|532.51|535.09|532.69|535.44|533.04|534.83|532.43|0
1643056190000|2022-01-24 20:29:50|534.47|532.07|535.09|532.69|535.09|532.69|534.47|532.07|0
1643056200000|2022-01-24 20:30:00|536.33|533.93|537.22|534.82|537.76|535.36|536.33|533.93|0
1643056210000|2022-01-24 20:30:10|538.47|536.07|540.07|537.67|540.07|537.67|538.47|536.07|0
1643056220000|2022-01-24 20:30:20|540.61|538.21|536.69|534.29|540.61|538.21|536.69|534.29|0
1643056230000|2022-01-24 20:30:30|537.58|535.18|535.54|533.14|537.76|535.36|535.54|533.14|0
1643056240000|2022-01-24 20:30:40|535.62|533.22|532.61|530.21|535.62|533.22|532.61|530.21|0
1643056250000|2022-01-24 20:30:50|532.07|529.67|531.46|529.06|532.43|530.03|531.01|528.61|0
1643056260000|2022-01-24 20:31:00|532.07|529.67|530.66|528.26|532.07|529.67|530.66|528.26|0
1643056270000|2022-01-24 20:31:10|530.84|528.44|528.72|526.32|530.84|528.44|528.72|526.32|0
1643056280000|2022-01-24 20:31:20|528.89|526.49|529.6|527.2|529.6|527.2|528.72|526.32|0
1643056290000|2022-01-24 20:31:30|529.07|526.67|529.69|527.29|529.69|527.29|529.07|526.67|0
1643056300000|2022-01-24 20:31:40|529.42|527.02|527.4|525|529.42|527.02|527.4|525|0
1643056310000|2022-01-24 20:31:50|526.52|524.12|525.64|523.24|526.52|524.12|525.64|523.24|0
1643056320000|2022-01-24 20:32:00|525.72|523.32|525.02|522.62|525.72|523.32|525.02|522.62|0
1643056330000|2022-01-24 20:32:10|525.11|522.71|525.02|522.62|525.11|522.71|525.02|522.62|0
1643056340000|2022-01-24 20:32:20|523.53|521.13|521.69|519.29|523.53|521.13|521.69|519.29|0
1643056350000|2022-01-24 20:32:30|520.99|518.59|520.11|517.71|520.99|518.59|519.85|517.45|0
1643056360000|2022-01-24 20:32:40|519.94|517.54|519.68|517.28|519.94|517.54|519.06|516.66|0
1643056370000|2022-01-24 20:32:50|519.24|516.84|519.94|517.54|519.94|517.54|519.24|516.84|0
1643056380000|2022-01-24 20:33:00|518.71|516.31|522.56|520.16|522.56|520.16|518.19|515.79|0
1643056390000|2022-01-24 20:33:10|522.13|519.73|519.68|517.28|522.13|519.73|519.68|517.28|0
1643056400000|2022-01-24 20:33:20|519.06|516.66|517.93|515.53|519.24|516.84|517.93|515.53|0
1643056410000|2022-01-24 20:33:30|518.37|515.97|516.36|513.96|518.37|515.97|516.36|513.96|0
1643056420000|2022-01-24 20:33:40|516.1|513.7|515.58|513.18|516.1|513.7|515.58|513.18|0
1643056430000|2022-01-24 20:33:50|515.23|512.83|514.54|512.14|515.23|512.83|514.54|512.14|0
1643056440000|2022-01-24 20:34:00|515.23|512.83|514.01|511.61|515.23|512.83|514.01|511.61|0
1643056450000|2022-01-24 20:34:10|513.15|510.75|512.54|510.14|513.15|510.75|512.54|510.14|0
1643056460000|2022-01-24 20:34:20|512.45|510.05|513.67|511.27|513.67|511.27|512.45|510.05|0
1643056470000|2022-01-24 20:34:30|514.19|511.79|516.27|513.87|516.27|513.87|514.19|511.79|0
1643056480000|2022-01-24 20:34:40|516.1|513.7|515.93|513.53|516.97|514.57|515.93|513.53|0
1643056490000|2022-01-24 20:34:50|516.94|514.54|516.15|513.75|517.02|514.62|516.15|513.75|0
1643056500000|2022-01-24 20:35:00|515.81|513.41|516.07|513.67|517.02|514.62|515.81|513.41|0
1643056510000|2022-01-24 20:35:10|516.33|513.93|514.77|512.37|516.33|513.93|514.43|512.03|0
1643056520000|2022-01-24 20:35:20|514.95|512.55|516.33|513.93|516.5|514.1|514.52|512.12|0
1643056530000|2022-01-24 20:35:30|515.29|512.89|516.07|513.67|516.07|513.67|514.77|512.37|0
1643056540000|2022-01-24 20:35:40|514.95|512.55|514.43|512.03|514.95|512.55|514.26|511.86|0
1643056550000|2022-01-24 20:35:50|514.26|511.86|514.17|511.77|514.26|511.86|514.17|511.77|0
1643056560000|2022-01-24 20:36:00|515.29|512.89|518.75|516.35|518.75|516.35|515.29|512.89|0
1643056570000|2022-01-24 20:36:10|517.88|515.48|517.02|514.62|518.4|516|517.02|514.62|0
1643056580000|2022-01-24 20:36:20|516.84|514.44|519.79|517.39|519.79|517.39|516.84|514.44|0
1643056590000|2022-01-24 20:36:30|519.61|517.21|520.65|518.25|520.92|518.52|519.61|517.21|0
1643056600000|2022-01-24 20:36:40|520.83|518.43|521|518.6|521.52|519.12|520.83|518.43|0
1643056610000|2022-01-24 20:36:50|521.44|519.04|522.04|519.64|522.04|519.64|521.35|518.95|0
1643056620000|2022-01-24 20:37:00|519.79|517.39|517.36|514.96|520.13|517.73|517.36|514.96|0
1643056630000|2022-01-24 20:37:10|517.28|514.88|515.73|513.33|517.28|514.88|515.73|513.33|0
1643056640000|2022-01-24 20:37:20|516.67|514.27|517.19|514.79|517.54|515.14|516.67|514.27|0
1643056650000|2022-01-24 20:37:30|516.15|513.75|517.54|515.14|517.71|515.31|516.15|513.75|0
1643056660000|2022-01-24 20:37:40|517.02|514.62|518.23|515.83|518.23|515.83|517.02|514.62|0
1643056670000|2022-01-24 20:37:50|517.71|515.31|515.29|512.89|517.71|515.31|515.29|512.89|0
1643056680000|2022-01-24 20:38:00|515.98|513.58|516.5|514.1|516.5|514.1|515.98|513.58|0
1643056690000|2022-01-24 20:38:10|515.64|513.24|514.52|512.12|516.15|513.75|514.52|512.12|0
1643056700000|2022-01-24 20:38:20|514.26|511.86|514.95|512.55|514.95|512.55|513.57|511.17|0
1643056710000|2022-01-24 20:38:30|515.38|512.98|515.29|512.89|515.98|513.58|515.03|512.63|0
1643056720000|2022-01-24 20:38:40|514.26|511.86|512.88|510.48|514.6|512.2|512.88|510.48|0
1643056730000|2022-01-24 20:38:50|512.71|510.31|512.71|510.31|513.22|510.82|512.71|510.31|0
1643056740000|2022-01-24 20:39:00|512.19|509.79|511.85|509.45|512.53|510.13|511.85|509.45|0
1643056750000|2022-01-24 20:39:10|512.36|509.96|512.19|509.79|513.57|511.17|512.19|509.79|0
1643056760000|2022-01-24 20:39:20|512.36|509.96|513.22|510.82|513.57|511.17|512.36|509.96|0
1643056770000|2022-01-24 20:39:30|514|511.6|513.74|511.34|514|511.6|513.74|511.34|0
1643056780000|2022-01-24 20:39:40|512.28|509.88|511.5|509.1|512.45|510.05|511.5|509.1|0
1643056790000|2022-01-24 20:39:50|511.33|508.93|511.76|509.36|511.76|509.36|511.33|508.93|0
1643056800000|2022-01-24 20:40:00|512.8|510.4|511.33|508.93|513.05|510.65|511.33|508.93|0
1643056810000|2022-01-24 20:40:10|512.53|510.13|511.33|508.93|512.53|510.13|510.9|508.5|0
1643056820000|2022-01-24 20:40:20|511.59|509.19|511.16|508.76|511.59|509.19|510.82|508.42|0
1643056830000|2022-01-24 20:40:30|510.82|508.42|511.67|509.27|511.67|509.27|510.64|508.24|0
1643056840000|2022-01-24 20:40:40|511.76|509.36|511.67|509.27|512.02|509.62|511.67|509.27|0
1643056850000|2022-01-24 20:40:50|511.85|509.45|515.12|512.72|515.12|512.72|511.85|509.45|0
1643056860000|2022-01-24 20:41:00|514.94|512.54|516.07|513.67|516.07|513.67|514.94|512.54|0
1643056870000|2022-01-24 20:41:10|515.98|513.58|518.84|516.44|518.84|516.44|515.98|513.58|0
1643056880000|2022-01-24 20:41:20|519.53|517.13|518.32|515.92|519.53|517.13|518.32|515.92|0
1643056890000|2022-01-24 20:41:30|518.23|515.83|515.98|513.58|518.23|515.83|515.9|513.5|0
1643056900000|2022-01-24 20:41:40|514.43|512.03|514.77|512.37|514.94|512.54|514.43|512.03|0
1643056910000|2022-01-24 20:41:50|514.6|512.2|518.23|515.83|518.23|515.83|514.6|512.2|0
1643056920000|2022-01-24 20:42:00|518.49|516.09|518.57|516.17|518.57|516.17|518.14|515.74|0
1643056930000|2022-01-24 20:42:10|518.4|516|519.44|517.04|519.44|517.04|518.4|516|0
1643056940000|2022-01-24 20:42:20|521|518.6|521.44|519.04|521.44|519.04|521|518.6|0
1643056950000|2022-01-24 20:42:30|520.83|518.43|520.65|518.25|521|518.6|520.65|518.25|0
1643056960000|2022-01-24 20:42:40|519.01|516.61|519.7|517.3|519.88|517.48|519.01|516.61|0
1643056970000|2022-01-24 20:42:50|519.44|517.04|522.56|520.16|522.56|520.16|519.44|517.04|0
1643056980000|2022-01-24 20:43:00|522.65|520.25|521.35|518.95|522.74|520.34|521.35|518.95|0
1643056990000|2022-01-24 20:43:10|522.91|520.51|524.13|521.73|524.13|521.73|522.91|520.51|0
1643057000000|2022-01-24 20:43:20|523.96|521.56|524.83|522.43|524.83|522.43|523.96|521.56|0
1643057010000|2022-01-24 20:43:30|524.22|521.82|525.87|523.47|525.87|523.47|524.22|521.82|0
1643057020000|2022-01-24 20:43:40|526.05|523.65|524.05|521.65|526.05|523.65|524.05|521.65|0
1643057030000|2022-01-24 20:43:50|524.13|521.73|525.96|523.56|525.96|523.56|524.13|521.73|0
1643057040000|2022-01-24 20:44:00|525.52|523.12|526.75|524.35|526.75|524.35|525.27|522.87|0
1643057050000|2022-01-24 20:44:10|525.7|523.3|524.83|522.43|525.7|523.3|524.3|521.9|0
1643057060000|2022-01-24 20:44:20|524.92|522.52|524.65|522.25|525|522.6|524.65|522.25|0
1643057070000|2022-01-24 20:44:30|526.05|523.65|518.81|516.41|526.05|523.65|518.81|516.41|0
1643057080000|2022-01-24 20:44:40|517.41|515.01|517.7|515.3|519.81|517.41|517.23|514.83|0
1643057090000|2022-01-24 20:44:50|517.17|514.77|517.35|514.95|517.35|514.95|516.99|514.59|0
1643057100000|2022-01-24 20:45:00|516.91|514.51|514.19|511.79|516.91|514.51|514.19|511.79|0
1643057110000|2022-01-24 20:45:10|512.62|510.22|510.7|508.3|513.14|510.74|510.7|508.3|0
1643057120000|2022-01-24 20:45:20|511.22|508.82|509.48|507.08|511.22|508.82|509.3|506.9|0
1643057130000|2022-01-24 20:45:30|510.17|507.77|510.79|508.39|510.79|508.39|509.65|507.25|0
1643057140000|2022-01-24 20:45:40|511.57|509.17|508.95|506.55|511.57|509.17|508.95|506.55|0
1643057150000|2022-01-24 20:45:50|509.13|506.73|508.78|506.38|509.13|506.73|508.08|505.68|0
1643057160000|2022-01-24 20:46:00|508.43|506.03|508.6|506.2|509.48|507.08|508.43|506.03|0
1643057170000|2022-01-24 20:46:10|507.91|505.51|508.43|506.03|508.52|506.12|507.91|505.51|0
1643057180000|2022-01-24 20:46:20|507.74|505.34|504.79|502.39|507.74|505.34|504.79|502.39|0
1643057190000|2022-01-24 20:46:30|504.53|502.13|505.48|503.08|505.48|503.08|504.53|502.13|0
1643057200000|2022-01-24 20:46:40|504.09|501.69|503.92|501.52|504.61|502.21|503.84|501.44|0
1643057210000|2022-01-24 20:46:50|504.27|501.87|502.54|500.14|504.61|502.21|502.54|500.14|0
1643057220000|2022-01-24 20:47:00|503.4|501|501.85|499.45|503.4|501|501.42|499.02|0
1643057230000|2022-01-24 20:47:10|500.81|498.41|500.12|497.72|500.81|498.41|500.04|497.64|0
1643057240000|2022-01-24 20:47:20|499.43|497.03|500.98|498.58|500.98|498.58|499.43|497.03|0
1643057250000|2022-01-24 20:47:30|499.95|497.55|499.09|496.69|501.33|498.93|499.09|496.69|0
1643057260000|2022-01-24 20:47:40|499.18|496.78|499.43|497.03|499.61|497.21|498.74|496.34|0
1643057270000|2022-01-24 20:47:50|499.26|496.86|498.32|495.92|499.26|496.86|498.32|495.92|0
1643057280000|2022-01-24 20:48:00|499.95|497.55|502.88|500.48|502.88|500.48|499.95|497.55|0
1643057290000|2022-01-24 20:48:10|502.19|499.79|501.16|498.76|502.19|499.79|499.6|497.2|0
1643057300000|2022-01-24 20:48:20|500.9|498.5|499.52|497.12|500.9|498.5|498.92|496.52|0
1643057310000|2022-01-24 20:48:30|500.21|497.81|501.16|498.76|501.16|498.76|500.21|497.81|0
1643057320000|2022-01-24 20:48:40|500.81|498.41|499.09|496.69|500.81|498.41|499.09|496.69|0
1643057330000|2022-01-24 20:48:50|498.83|496.43|500.81|498.41|500.81|498.41|498.83|496.43|0
1643057340000|2022-01-24 20:49:00|500.64|498.24|498.49|496.09|500.64|498.24|498.49|496.09|0
1643057350000|2022-01-24 20:49:10|500.21|497.81|499.35|496.95|500.64|498.24|499.35|496.95|0
1643057360000|2022-01-24 20:49:20|501.5|499.1|503.75|501.35|503.75|501.35|501.5|499.1|0
1643057370000|2022-01-24 20:49:30|504.79|502.39|501.42|499.02|504.79|502.39|501.42|499.02|0
1643057380000|2022-01-24 20:49:40|500.04|497.64|499.87|497.47|500.21|497.81|499.6|497.2|0
1643057390000|2022-01-24 20:49:50|499.43|497.03|498.57|496.17|499.6|497.2|498.57|496.17|0
1643057400000|2022-01-24 20:50:00|498.49|496.09|495.82|493.42|498.49|496.09|495.82|493.42|0
1643057410000|2022-01-24 20:50:10|495.65|493.25|496|493.6|497.71|495.31|495.65|493.25|0
1643057420000|2022-01-24 20:50:20|495.4|493|494.28|491.88|495.4|493|493.69|491.29|0
1643057430000|2022-01-24 20:50:30|495.14|492.74|493.6|491.2|495.65|493.25|493.6|491.2|0
1643057440000|2022-01-24 20:50:40|494.63|492.23|492.32|489.92|494.63|492.23|492.32|489.92|0
1643057450000|2022-01-24 20:50:50|491.55|489.15|492.06|489.66|493.09|490.69|491.55|489.15|0
1643057460000|2022-01-24 20:51:00|491.55|489.15|493.43|491.03|493.43|491.03|491.55|489.15|0
1643057470000|2022-01-24 20:51:10|493.6|491.2|491.89|489.49|493.6|491.2|491.89|489.49|0
1643057480000|2022-01-24 20:51:20|492.23|489.83|490.87|488.47|492.23|489.83|490.87|488.47|0
1643057490000|2022-01-24 20:51:30|490.96|488.56|490.53|488.13|491.38|488.98|490.53|488.13|0
1643057500000|2022-01-24 20:51:40|490.19|487.79|488.66|486.26|490.19|487.79|488.49|486.09|0
1643057510000|2022-01-24 20:51:50|488.32|485.92|487.81|485.41|488.32|485.92|487.81|485.41|0
1643057520000|2022-01-24 20:52:00|488.32|485.92|489.17|486.77|489.34|486.94|488.32|485.92|0
1643057530000|2022-01-24 20:52:10|489.42|487.02|488.66|486.26|490.27|487.87|488.66|486.26|0
1643057540000|2022-01-24 20:52:20|488.83|486.43|487.81|485.41|488.83|486.43|487.81|485.41|0
1643057550000|2022-01-24 20:52:30|487.98|485.58|487.81|485.41|487.98|485.58|487.81|485.41|0
1643057560000|2022-01-24 20:52:40|488.32|485.92|486.11|483.71|488.32|485.92|486.11|483.71|0
1643057570000|2022-01-24 20:52:50|485.6|483.2|484.25|481.85|485.6|483.2|484.25|481.85|0
1643057580000|2022-01-24 20:53:00|485.09|482.69|484.92|482.52|486.2|483.8|484.92|482.52|0
1643057590000|2022-01-24 20:53:10|485.6|483.2|485.09|482.69|485.6|483.2|484.75|482.35|0
1643057600000|2022-01-24 20:53:20|484.25|481.85|483.23|480.83|484.25|481.85|483.23|480.83|0
1643057610000|2022-01-24 20:53:30|483.74|481.34|487.29|484.89|487.29|484.89|483.74|481.34|0
1643057620000|2022-01-24 20:53:40|489.99|487.59|490.66|488.26|491.17|488.77|489.99|487.59|0
1643057630000|2022-01-24 20:53:50|491.26|488.86|494.64|492.24|494.64|492.24|491.26|488.86|0
1643057640000|2022-01-24 20:54:00|494.55|492.15|495.57|493.17|495.57|493.17|493.71|491.31|0
1643057650000|2022-01-24 20:54:10|496.34|493.94|494.72|492.32|496.76|494.36|494.72|492.32|0
1643057660000|2022-01-24 20:54:20|495.57|493.17|496.08|493.68|496.08|493.68|495.57|493.17|0
1643057670000|2022-01-24 20:54:30|494.72|492.32|492.52|490.12|494.72|492.32|492.52|490.12|0
1643057680000|2022-01-24 20:54:40|494.38|491.98|494.72|492.32|495.83|493.43|494.38|491.98|0
1643057690000|2022-01-24 20:54:50|494.04|491.64|493.37|490.97|494.04|491.64|493.12|490.72|0
1643057700000|2022-01-24 20:55:00|494.72|492.32|493.7|491.3|494.72|492.32|493.03|490.63|0
1643057710000|2022-01-24 20:55:10|495.66|493.26|497.27|494.87|497.27|494.87|495.66|493.26|0
1643057720000|2022-01-24 20:55:20|498.12|495.72|498.46|496.06|498.46|496.06|498.12|495.72|0
1643057730000|2022-01-24 20:55:30|500.16|497.76|498.46|496.06|500.16|497.76|498.46|496.06|0
1643057740000|2022-01-24 20:55:40|496.93|494.53|495.4|493|496.93|494.53|495.4|493|0
1643057750000|2022-01-24 20:55:50|495.74|493.34|494.72|492.32|495.74|493.34|494.72|492.32|0
1643057760000|2022-01-24 20:56:00|494.89|492.49|495.06|492.66|497.1|494.7|494.89|492.49|0
1643057770000|2022-01-24 20:56:10|494.89|492.49|492.86|490.46|494.89|492.49|492.86|490.46|0
1643057780000|2022-01-24 20:56:20|493.03|490.63|493.2|490.8|493.87|491.47|493.03|490.63|0
1643057790000|2022-01-24 20:56:30|493.12|490.72|492.01|489.61|493.12|490.72|492.01|489.61|0
1643057800000|2022-01-24 20:56:40|492.52|490.12|492.95|490.55|492.95|490.55|492.52|490.12|0
1643057810000|2022-01-24 20:56:50|494.81|492.41|492.86|490.46|495.57|493.17|492.86|490.46|0
1643057820000|2022-01-24 20:57:00|492.01|489.61|491.34|488.94|492.18|489.78|491.34|488.94|0
1643057830000|2022-01-24 20:57:10|491.84|489.44|491.34|488.94|491.84|489.44|491.34|488.94|0
1643057840000|2022-01-24 20:57:20|492.01|489.61|491.68|489.28|492.52|490.12|491.68|489.28|0
1643057850000|2022-01-24 20:57:30|491.34|488.94|490.33|487.93|491.34|488.94|490.33|487.93|0
1643057860000|2022-01-24 20:57:40|490.16|487.76|493.03|490.63|493.03|490.63|490.16|487.76|0
1643057870000|2022-01-24 20:57:50|492.86|490.46|491.68|489.28|493.03|490.63|491.68|489.28|0
1643057880000|2022-01-24 20:58:00|492.35|489.95|489.99|487.59|492.35|489.95|489.99|487.59|0
1643057890000|2022-01-24 20:58:10|489.48|487.08|488.9|486.5|489.82|487.42|488.9|486.5|0
1643057900000|2022-01-24 20:58:20|488.64|486.24|488.31|485.91|488.64|486.24|488.23|485.83|0
1643057910000|2022-01-24 20:58:30|487.8|485.4|486.71|484.31|487.8|485.4|486.71|484.31|0
1643057920000|2022-01-24 20:58:40|486.46|484.06|485.12|482.72|486.46|484.06|485.12|482.72|0
1643057930000|2022-01-24 20:58:50|484.95|482.55|486.12|483.72|486.12|483.72|484.78|482.38|0
1643057940000|2022-01-24 20:59:00|488.14|485.74|491.51|489.11|491.51|489.11|488.14|485.74|0
1643057950000|2022-01-24 20:59:10|492.35|489.95|494.38|491.98|494.55|492.15|492.35|489.95|0
1643057960000|2022-01-24 20:59:20|493.53|491.13|492.86|490.46|494.04|491.64|492.86|490.46|0
1643057970000|2022-01-24 20:59:30|492.69|490.29|490.33|487.93|492.69|490.29|490.33|487.93|0
1643057980000|2022-01-24 20:59:40|490.16|487.76|488.14|485.74|490.16|487.76|488.14|485.74|0
1643057990000|2022-01-24 20:59:50|489.32|486.92|488.14|485.74|489.32|486.92|488.14|485.74|0
1643058000000|2022-01-24 21:00:00|488.31|485.91|493.53|491.13|494.04|491.64|488.31|485.91|0
1643058010000|2022-01-24 21:00:10|493.03|490.63|491|488.6|493.03|490.63|490.66|488.26|0
1643058020000|2022-01-24 21:00:20|490.16|487.76|490.75|488.35|490.92|488.52|490.16|487.76|0
1643058030000|2022-01-24 21:00:30|490.66|488.26|489.99|487.59|490.83|488.43|489.99|487.59|0
1643058040000|2022-01-24 21:00:40|490.41|488.01|490.16|487.76|490.49|488.09|489.99|487.59|0
1643058050000|2022-01-24 21:00:50|489.31|486.91|490.16|487.76|490.33|487.93|489.31|486.91|0
1643058060000|2022-01-24 21:01:00|490.66|488.26|490.33|487.93|490.66|488.26|489.82|487.42|0
1643058070000|2022-01-24 21:01:10|490.49|488.09|491.51|489.11|491.51|489.11|490.49|488.09|0
1643058080000|2022-01-24 21:01:20|492.18|489.78|491.17|488.77|492.18|489.78|491.17|488.77|0
1643058090000|2022-01-24 21:01:30|491.26|488.86|492.01|489.61|492.01|489.61|491.26|488.86|0
1643058100000|2022-01-24 21:01:40|491.17|488.77|491.34|488.94|491.51|489.11|491.17|488.77|0
1643058110000|2022-01-24 21:01:50|490.66|488.26|489.82|487.42|490.66|488.26|489.82|487.42|0
1643058120000|2022-01-24 21:02:00|490.32|487.92|490.66|488.26|490.83|488.43|490.32|487.92|0
1643058130000|2022-01-24 21:02:10|490.16|487.76|490.49|488.09|490.49|488.09|490.16|487.76|0
1643058140000|2022-01-24 21:02:20|490.83|488.43|491.17|488.77|491.17|488.77|490.83|488.43|0
1643058150000|2022-01-24 21:02:30|489.99|487.59|489.4|487|489.99|487.59|489.4|487|0
1643058160000|2022-01-24 21:02:40|489.48|487.08|489.82|487.42|489.82|487.42|489.48|487.08|0
1643058170000|2022-01-24 21:02:50|489.65|487.25|488.3|485.9|489.65|487.25|488.3|485.9|0
1643058180000|2022-01-24 21:03:00|488.98|486.58|489.48|487.08|489.48|487.08|488.9|486.5|0
1643058190000|2022-01-24 21:03:10|489.65|487.25|489.91|487.51|490.16|487.76|489.65|487.25|0
1643058200000|2022-01-24 21:03:20|489.82|487.42|489.99|487.59|489.99|487.59|489.48|487.08|0
1643058210000|2022-01-24 21:03:30|490.08|487.68|489.48|487.08|490.08|487.68|489.48|487.08|0
1643058220000|2022-01-24 21:03:40|489.31|486.91|489.31|486.91|489.65|487.25|488.81|486.41|0
1643058230000|2022-01-24 21:03:50|489.65|487.25|489.99|487.59|489.99|487.59|489.31|486.91|0
1643058240000|2022-01-24 21:04:00|489.82|487.42|489.82|487.42|489.99|487.59|489.82|487.42|0
1643058250000|2022-01-24 21:04:10|489.65|487.25|490.16|487.76|490.16|487.76|489.65|487.25|0
1643058260000|2022-01-24 21:04:20|489.48|487.08|489.31|486.91|489.65|487.25|489.31|486.91|0
1643058270000|2022-01-24 21:04:30|489.65|487.25|490.16|487.76|490.16|487.76|489.31|486.91|0
1643058280000|2022-01-24 21:04:40|489.82|487.42|489.65|487.25|489.99|487.59|489.65|487.25|0
1643058290000|2022-01-24 21:04:50|489.48|487.08|490.83|488.43|491|488.6|489.48|487.08|0
1643058300000|2022-01-24 21:05:00|491.17|488.77|491.17|488.77|491.17|488.77|491.17|488.77|0
1643058310000|2022-01-24 21:05:10|491.84|489.44|492.35|489.95|492.69|490.29|491.84|489.44|0
1643058320000|2022-01-24 21:05:20|493.19|490.79|493.7|491.3|493.7|491.3|493.19|490.79|0
1643058330000|2022-01-24 21:05:30|493.53|491.13|493.87|491.47|493.87|491.47|492.86|490.46|0
1643058340000|2022-01-24 21:05:40|494.55|492.15|493.87|491.47|494.55|492.15|493.87|491.47|0
1643058350000|2022-01-24 21:05:50|494.04|491.64|494.3|491.9|494.38|491.98|494.04|491.64|0
1643058360000|2022-01-24 21:06:00|493.96|491.56|494.04|491.64|494.21|491.81|493.96|491.56|0
1643058370000|2022-01-24 21:06:10|493.87|491.47|493.53|491.13|493.87|491.47|493.53|491.13|0
1643058380000|2022-01-24 21:06:20|493.19|490.79|493.53|491.13|493.53|491.13|493.19|490.79|0
1643058390000|2022-01-24 21:06:30|494.04|491.64|493.96|491.56|494.04|491.64|493.7|491.3|0
1643058400000|2022-01-24 21:06:40|494.38|491.98|494.72|492.32|494.72|492.32|494.38|491.98|0
1643058410000|2022-01-24 21:06:50|495.48|493.08|494.89|492.49|495.48|493.08|494.89|492.49|0
1643058420000|2022-01-24 21:07:00|495.06|492.66|496.41|494.01|496.41|494.01|495.06|492.66|0
1643058430000|2022-01-24 21:07:10|495.9|493.5|495.06|492.66|495.9|493.5|495.06|492.66|0
1643058440000|2022-01-24 21:07:20|494.72|492.32|495.06|492.66|495.06|492.66|494.55|492.15|0
1643058450000|2022-01-24 21:07:30|494.89|492.49|494.72|492.32|494.89|492.49|494.55|492.15|0
1643058460000|2022-01-24 21:07:40|494.89|492.49|495.06|492.66|495.06|492.66|494.89|492.49|0
1643058470000|2022-01-24 21:07:50|495.22|492.82|495.22|492.82|495.22|492.82|495.22|492.82|0
1643058480000|2022-01-24 21:08:00|495.06|492.66|494.04|491.64|495.06|492.66|494.04|491.64|0
1643058490000|2022-01-24 21:08:10|493.7|491.3|494.21|491.81|494.72|492.32|493.7|491.3|0
1643058500000|2022-01-24 21:08:20|493.02|490.62|493.87|491.47|493.87|491.47|493.02|490.62|0
1643058510000|2022-01-24 21:08:30|494.04|491.64|493.87|491.47|494.04|491.64|493.53|491.13|0
1643058520000|2022-01-24 21:08:40|494.38|491.98|494.04|491.64|494.38|491.98|494.04|491.64|0
1643058530000|2022-01-24 21:08:50|494.38|491.98|494.04|491.64|494.38|491.98|494.04|491.64|0
1643058540000|2022-01-24 21:09:00|494.21|491.81|494.21|491.81|494.21|491.81|494.04|491.64|0
1643058550000|2022-01-24 21:09:10|494.04|491.64|493.96|491.56|494.21|491.81|493.96|491.56|0
1643058560000|2022-01-24 21:09:20|494.04|491.64|493.87|491.47|494.04|491.64|493.87|491.47|0
1643058570000|2022-01-24 21:09:30|493.53|491.13|493.87|491.47|493.87|491.47|493.53|491.13|0
1643058580000|2022-01-24 21:09:40|494.04|491.64|494.72|492.32|494.72|492.32|494.04|491.64|0
1643058590000|2022-01-24 21:09:50|494.89|492.49|495.56|493.16|495.82|493.42|494.89|492.49|0
1643058600000|2022-01-24 21:10:00|496.24|493.84|495.9|493.5|496.24|493.84|495.9|493.5|0
1643058610000|2022-01-24 21:10:10|496.07|493.67|495.9|493.5|496.24|493.84|495.9|493.5|0
1643058620000|2022-01-24 21:10:20|495.73|493.33|495.39|492.99|495.73|493.33|495.05|492.65|0
1643058630000|2022-01-24 21:10:30|495.22|492.82|494.38|491.98|495.22|492.82|494.38|491.98|0
1643058640000|2022-01-24 21:10:40|494.72|492.32|493.79|491.39|494.72|492.32|493.79|491.39|0
1643058650000|2022-01-24 21:10:50|494.21|491.81|494.38|491.98|494.38|491.98|493.7|491.3|0
1643058660000|2022-01-24 21:11:00|493.87|491.47|493.96|491.56|494.3|491.9|493.87|491.47|0
1643058670000|2022-01-24 21:11:10|494.04|491.64|494.21|491.81|494.21|491.81|494.04|491.64|0
1643058680000|2022-01-24 21:11:20|494.04|491.64|493.19|490.79|494.04|491.64|492.85|490.45|0
1643058690000|2022-01-24 21:11:30|493.36|490.96|493.53|491.13|493.53|491.13|493.28|490.88|0
1643058700000|2022-01-24 21:11:40|493.28|490.88|491.67|489.27|493.28|490.88|491.67|489.27|0
1643058710000|2022-01-24 21:11:50|492.18|489.78|491.33|488.93|492.18|489.78|491.33|488.93|0
1643058720000|2022-01-24 21:12:00|491.84|489.44|492.18|489.78|492.18|489.78|491.67|489.27|0
1643058730000|2022-01-24 21:12:10|492.52|490.12|492.68|490.28|492.68|490.28|492.52|490.12|0
1643058740000|2022-01-24 21:12:20|492.35|489.95|492.85|490.45|492.85|490.45|492.35|489.95|0
1643058750000|2022-01-24 21:12:30|492.35|489.95|491.16|488.76|492.35|489.95|491.16|488.76|0
1643058760000|2022-01-24 21:12:40|491.33|488.93|490.49|488.09|491.33|488.93|490.49|488.09|0
1643058770000|2022-01-24 21:12:50|490.15|487.75|490.07|487.67|490.15|487.75|489.98|487.58|0
1643058780000|2022-01-24 21:13:00|489.98|487.58|489.73|487.33|490.49|488.09|489.73|487.33|0
1643058790000|2022-01-24 21:13:10|489.4|487|489.31|486.91|489.4|487|488.81|486.41|0
1643058800000|2022-01-24 21:13:20|488.81|486.41|488.81|486.41|488.97|486.57|488.81|486.41|0
1643058810000|2022-01-24 21:13:30|488.64|486.24|488.13|485.73|488.64|486.24|488.13|485.73|0
1643058820000|2022-01-24 21:13:40|487.04|484.64|486.12|483.72|487.04|484.64|486.12|483.72|0
1643058830000|2022-01-24 21:13:50|485.78|483.38|486.04|483.64|486.62|484.22|485.78|483.38|0
1643058840000|2022-01-24 21:14:00|486.12|483.72|486.04|483.64|486.12|483.72|485.62|483.22|0
1643058850000|2022-01-24 21:14:10|486.62|484.22|487.12|484.72|487.12|484.72|486.62|484.22|0
1643058860000|2022-01-24 21:14:20|486.96|484.56|487.04|484.64|487.04|484.64|486.88|484.48|0
1643058870000|2022-01-24 21:14:30|486.96|484.56|486.54|484.14|486.96|484.56|486.12|483.72|0
1643058880000|2022-01-24 21:14:40|487.21|484.81|487.63|485.23|487.63|485.23|487.21|484.81|0
1643058890000|2022-01-24 21:14:50|487.29|484.89|487.29|484.89|487.29|484.89|487.04|484.64|0
1643058910000|2022-01-24 21:15:10|486.24|483.44|486.15|483.35|486.32|483.52|486.15|483.35|0
1643058920000|2022-01-24 21:15:20|486.24|483.44|485.98|483.18|486.49|483.69|485.98|483.18|0
1643058930000|2022-01-24 21:15:30|486.32|483.52|485.81|483.01|486.32|483.52|485.81|483.01|0
1643058940000|2022-01-24 21:15:40|485.14|482.34|485.48|482.68|485.48|482.68|485.14|482.34|0
1643058950000|2022-01-24 21:15:50|485.65|482.85|485.81|483.01|485.81|483.01|485.65|482.85|0
1643058960000|2022-01-24 21:16:00|486.32|483.52|485.81|483.01|486.32|483.52|485.81|483.01|0
1643058970000|2022-01-24 21:16:10|485.65|482.85|485.14|482.34|485.65|482.85|485.14|482.34|0
1643058980000|2022-01-24 21:16:20|484.98|482.18|484.81|482.01|484.98|482.18|484.81|482.01|0
1643058990000|2022-01-24 21:16:30|484.98|482.18|484.81|482.01|484.98|482.18|484.64|481.84|0
1643059000000|2022-01-24 21:16:40|484.47|481.67|484.31|481.51|484.47|481.67|484.31|481.51|0
1643059010000|2022-01-24 21:16:50|484.14|481.34|484.64|481.84|484.81|482.01|484.14|481.34|0
1643059020000|2022-01-24 21:17:00|484.47|481.67|484.31|481.51|484.47|481.67|484.31|481.51|0
1643059030000|2022-01-24 21:17:10|484.39|481.59|484.64|481.84|484.64|481.84|484.39|481.59|0
1643059040000|2022-01-24 21:17:20|484.47|481.67|484.47|481.67|484.64|481.84|484.47|481.67|0
1643059050000|2022-01-24 21:17:30|484.64|481.84|484.81|482.01|484.81|482.01|484.47|481.67|0
1643059060000|2022-01-24 21:17:40|484.64|481.84|484.81|482.01|484.81|482.01|484.64|481.84|0
1643059070000|2022-01-24 21:17:50|484.98|482.18|485.81|483.01|485.81|483.01|484.98|482.18|0
1643059080000|2022-01-24 21:18:00|485.98|483.18|485.65|482.85|485.98|483.18|485.65|482.85|0
1643059090000|2022-01-24 21:18:10|485.81|483.01|485.73|482.93|485.81|483.01|485.65|482.85|0
1643059100000|2022-01-24 21:18:20|486.15|483.35|486.4|483.6|486.4|483.6|486.07|483.27|0
1643059110000|2022-01-24 21:18:30|486.32|483.52|486.48|483.68|486.48|483.68|486.32|483.52|0
1643059120000|2022-01-24 21:18:40|486.57|483.77|486.24|483.44|486.57|483.77|486.24|483.44|0
1643059130000|2022-01-24 21:18:50|486.15|483.35|485.48|482.68|486.15|483.35|485.48|482.68|0
1643059140000|2022-01-24 21:19:00|485.14|482.34|485.31|482.51|485.31|482.51|485.14|482.34|0
1643059150000|2022-01-24 21:19:10|485.4|482.6|485.14|482.34|485.4|482.6|484.56|481.76|0
1643059160000|2022-01-24 21:19:20|484.98|482.18|484.98|482.18|484.98|482.18|484.98|482.18|0
1643059170000|2022-01-24 21:19:30|485.14|482.34|485.14|482.34|485.14|482.34|485.14|482.34|0
1643059180000|2022-01-24 21:19:40|485.48|482.68|485.98|483.18|485.98|483.18|485.48|482.68|0
1643059190000|2022-01-24 21:19:50|485.9|483.1|486.48|483.68|486.48|483.68|485.9|483.1|0
1643059200000|2022-01-24 21:20:00|486.15|483.35|485.65|482.85|486.15|483.35|485.65|482.85|0
1643059210000|2022-01-24 21:20:10|485.73|482.93|485.65|482.85|485.73|482.93|485.65|482.85|0
1643059220000|2022-01-24 21:20:20|485.81|483.01|486.48|483.68|486.48|483.68|485.81|483.01|0
1643059230000|2022-01-24 21:20:30|486.65|483.85|486.24|483.44|486.65|483.85|486.24|483.44|0
1643059240000|2022-01-24 21:20:40|486.32|483.52|484.56|481.76|486.32|483.52|484.56|481.76|0
1643059250000|2022-01-24 21:20:50|484.64|481.84|485.48|482.68|485.48|482.68|484.64|481.84|0
1643059260000|2022-01-24 21:21:00|485.31|482.51|485.98|483.18|485.98|483.18|485.31|482.51|0
1643059270000|2022-01-24 21:21:10|485.81|483.01|485.73|482.93|485.98|483.18|485.73|482.93|0
1643059280000|2022-01-24 21:21:20|485.81|483.01|486.48|483.68|486.48|483.68|485.81|483.01|0
1643059290000|2022-01-24 21:21:30|486.82|484.02|487.15|484.35|487.15|484.35|486.82|484.02|0
1643059300000|2022-01-24 21:21:40|487.07|484.27|487.41|484.61|487.49|484.69|487.07|484.27|0
1643059310000|2022-01-24 21:21:50|487.07|484.27|487.41|484.61|487.41|484.61|487.07|484.27|0
1643059320000|2022-01-24 21:22:00|487.15|484.35|487.07|484.27|487.15|484.35|486.91|484.11|0
1643059330000|2022-01-24 21:22:10|487.15|484.35|487.24|484.44|487.24|484.44|487.15|484.35|0
1643059340000|2022-01-24 21:22:20|487.32|484.52|486.65|483.85|487.32|484.52|486.31|483.51|0
1643059350000|2022-01-24 21:22:30|486.82|484.02|487.15|484.35|487.24|484.44|486.82|484.02|0
1643059360000|2022-01-24 21:22:40|487.07|484.27|487.07|484.27|487.15|484.35|487.07|484.27|0
1643059370000|2022-01-24 21:22:50|486.91|484.11|486.65|483.85|486.91|484.11|486.65|483.85|0
1643059380000|2022-01-24 21:23:00|486.48|483.68|486.99|484.19|486.99|484.19|486.48|483.68|0
1643059390000|2022-01-24 21:23:10|486.65|483.85|486.74|483.94|486.74|483.94|486.57|483.77|0
1643059400000|2022-01-24 21:23:20|486.91|484.11|486.82|484.02|486.91|484.11|486.82|484.02|0
1643059410000|2022-01-24 21:23:30|487.07|484.27|486.99|484.19|487.49|484.69|486.99|484.19|0
1643059420000|2022-01-24 21:23:40|487.24|484.44|487.41|484.61|487.49|484.69|487.24|484.44|0
1643059430000|2022-01-24 21:23:50|487.15|484.35|487.32|484.52|487.49|484.69|487.15|484.35|0
1643059440000|2022-01-24 21:24:00|487.49|484.69|486.82|484.02|487.58|484.78|486.82|484.02|0
1643059450000|2022-01-24 21:24:10|486.99|484.19|487.15|484.35|487.15|484.35|486.99|484.19|0
1643059460000|2022-01-24 21:24:20|487.24|484.44|487.15|484.35|487.49|484.69|487.15|484.35|0
1643059470000|2022-01-24 21:24:30|487.24|484.44|487.15|484.35|487.24|484.44|487.15|484.35|0
1643059480000|2022-01-24 21:24:40|487.66|484.86|487.74|484.94|487.74|484.94|487.66|484.86|0
1643059490000|2022-01-24 21:24:50|487.58|484.78|487.32|484.52|487.58|484.78|487.32|484.52|0
1643059500000|2022-01-24 21:25:00|487.15|484.35|488.16|485.36|488.16|485.36|487.15|484.35|0
1643059510000|2022-01-24 21:25:10|488.25|485.45|488.33|485.53|488.33|485.53|488.25|485.45|0
1643059520000|2022-01-24 21:25:20|488.08|485.28|488.25|485.45|488.25|485.45|488.08|485.28|0
1643059530000|2022-01-24 21:25:30|488.16|485.36|489|486.2|489|486.2|488.16|485.36|0
1643059540000|2022-01-24 21:25:40|489.09|486.29|489.09|486.29|489.09|486.29|489|486.2|0
1643059550000|2022-01-24 21:25:50|489|486.2|488.92|486.12|489|486.2|488.83|486.03|0
1643059560000|2022-01-24 21:26:00|489.17|486.37|489.17|486.37|489.17|486.37|489|486.2|0
1643059570000|2022-01-24 21:26:10|489.26|486.46|489.34|486.54|489.34|486.54|489.26|486.46|0
1643059580000|2022-01-24 21:26:20|489.17|486.37|489.09|486.29|489.17|486.37|489.09|486.29|0
1643059590000|2022-01-24 21:26:30|489.17|486.37|488.92|486.12|489.17|486.37|488.83|486.03|0
1643059600000|2022-01-24 21:26:40|489.09|486.29|489.59|486.79|489.59|486.79|489.09|486.29|0
1643059610000|2022-01-24 21:26:50|489.84|487.04|489.67|486.87|489.84|487.04|489.51|486.71|0
1643059620000|2022-01-24 21:27:00|489.76|486.96|489.84|487.04|489.84|487.04|489|486.2|0
1643059630000|2022-01-24 21:27:10|489.93|487.13|489.51|486.71|489.93|487.13|489.51|486.71|0
1643059640000|2022-01-24 21:27:20|489.17|486.37|489.51|486.71|489.51|486.71|489|486.2|0
1643059650000|2022-01-24 21:27:30|489.34|486.54|489.67|486.87|489.67|486.87|489.34|486.54|0
1643059660000|2022-01-24 21:27:40|489.76|486.96|489.84|487.04|489.84|487.04|489.76|486.96|0
1643059670000|2022-01-24 21:27:50|489.67|486.87|489.67|486.87|489.67|486.87|489.67|486.87|0
1643059680000|2022-01-24 21:28:00|490.01|487.21|489|486.2|490.01|487.21|489|486.2|0
1643059690000|2022-01-24 21:28:10|489.17|486.37|489.51|486.71|489.67|486.87|489.17|486.37|0
1643059700000|2022-01-24 21:28:20|489.76|486.96|489.51|486.71|489.76|486.96|489.51|486.71|0
1643059710000|2022-01-24 21:28:30|489.67|486.87|489.34|486.54|489.67|486.87|489.34|486.54|0
1643059720000|2022-01-24 21:28:40|489.26|486.46|489.42|486.62|489.42|486.62|489.26|486.46|0
1643059730000|2022-01-24 21:28:50|489.5|486.7|489.67|486.87|489.67|486.87|489.5|486.7|0
1643059740000|2022-01-24 21:29:00|489.5|486.7|489.5|486.7|489.5|486.7|489.5|486.7|0
1643059750000|2022-01-24 21:29:10|489.17|486.37|489.17|486.37|489.34|486.54|489|486.2|0
1643059760000|2022-01-24 21:29:20|489.09|486.29|489.34|486.54|489.34|486.54|488.83|486.03|0
1643059770000|2022-01-24 21:29:30|489.17|486.37|489.34|486.54|489.34|486.54|489.17|486.37|0
1643059780000|2022-01-24 21:29:40|489.59|486.79|489.67|486.87|489.67|486.87|489.59|486.79|0
1643059790000|2022-01-24 21:29:50|489.5|486.7|489.5|486.7|489.59|486.79|489.5|486.7|0
1643059800000|2022-01-24 21:30:00|489.59|486.79|489.5|486.7|489.59|486.79|489|486.2|0
1643059810000|2022-01-24 21:30:10|489.67|486.87|489.67|486.87|489.67|486.87|489.67|486.87|0
1643059820000|2022-01-24 21:30:20|489.42|486.62|489.17|486.37|489.5|486.7|489.17|486.37|0
1643059830000|2022-01-24 21:30:30|488.83|486.03|488.66|485.86|488.83|486.03|488.66|485.86|0
1643059840000|2022-01-24 21:30:40|488.75|485.95|489.34|486.54|489.42|486.62|488.75|485.95|0
1643059850000|2022-01-24 21:30:50|489.17|486.37|489.17|486.37|489.26|486.46|489.17|486.37|0
1643059860000|2022-01-24 21:31:00|489.09|486.29|488.75|485.95|489.17|486.37|488.75|485.95|0
1643059870000|2022-01-24 21:31:10|488.83|486.03|489|486.2|489|486.2|488.83|486.03|0
1643059880000|2022-01-24 21:31:20|489.34|486.54|489.17|486.37|489.34|486.54|489.17|486.37|0
1643059890000|2022-01-24 21:31:30|489.34|486.54|488.66|485.86|489.34|486.54|488.66|485.86|0
1643059900000|2022-01-24 21:31:40|488.83|486.03|488.92|486.12|489.17|486.37|488.83|486.03|0
1643059910000|2022-01-24 21:31:50|488.66|485.86|488.49|485.69|488.66|485.86|488.49|485.69|0
1643059920000|2022-01-24 21:32:00|488.75|485.95|489|486.2|489|486.2|488.75|485.95|0
1643059930000|2022-01-24 21:32:10|488.92|486.12|488.58|485.78|488.92|486.12|488.58|485.78|0
1643059940000|2022-01-24 21:32:20|488.49|485.69|489|486.2|489|486.2|488.49|485.69|0
1643059950000|2022-01-24 21:32:30|489.17|486.37|489.34|486.54|489.34|486.54|489.17|486.37|0
1643059960000|2022-01-24 21:32:40|489.25|486.45|489|486.2|489.34|486.54|488.92|486.12|0
1643059970000|2022-01-24 21:32:50|489.84|487.04|489.42|486.62|490.01|487.21|489.34|486.54|0
1643059980000|2022-01-24 21:33:00|489.5|486.7|489.67|486.87|489.67|486.87|489.5|486.7|0
1643059990000|2022-01-24 21:33:10|490.1|487.3|489.67|486.87|490.1|487.3|489.67|486.87|0
1643060000000|2022-01-24 21:33:20|489.5|486.7|488.83|486.03|489.5|486.7|488.83|486.03|0
1643060010000|2022-01-24 21:33:30|489|486.2|488.41|485.61|489|486.2|488.41|485.61|0
1643060020000|2022-01-24 21:33:40|488.49|485.69|488.83|486.03|488.83|486.03|488.41|485.61|0
1643060030000|2022-01-24 21:33:50|488.92|486.12|490.51|487.71|490.51|487.71|488.92|486.12|0
1643060040000|2022-01-24 21:34:00|490.68|487.88|490.85|488.05|490.85|488.05|490.18|487.38|0
1643060050000|2022-01-24 21:34:10|491.02|488.22|491.11|488.31|491.11|488.31|491.02|488.22|0
1643060060000|2022-01-24 21:34:20|490.85|488.05|490.51|487.71|490.85|488.05|490.51|487.71|0
1643060070000|2022-01-24 21:34:30|490.43|487.63|490.18|487.38|490.43|487.63|490.18|487.38|0
1643060080000|2022-01-24 21:34:40|490.85|488.05|490.34|487.54|490.85|488.05|490.34|487.54|0
1643060090000|2022-01-24 21:34:50|490.18|487.38|489.5|486.7|490.18|487.38|489.5|486.7|0
1643060100000|2022-01-24 21:35:00|489.84|487.04|490.51|487.71|490.51|487.71|489.84|487.04|0
1643060110000|2022-01-24 21:35:10|490.43|487.63|490.85|488.05|490.85|488.05|490.43|487.63|0
1643060120000|2022-01-24 21:35:20|491.02|488.22|490.18|487.38|491.02|488.22|490.18|487.38|0
1643060130000|2022-01-24 21:35:30|490.01|487.21|490.34|487.54|490.34|487.54|489.67|486.87|0
1643060140000|2022-01-24 21:35:40|490.18|487.38|490.26|487.46|490.34|487.54|490.18|487.38|0
1643060150000|2022-01-24 21:35:50|490.51|487.71|490.34|487.54|490.6|487.8|490.34|487.54|0
1643060160000|2022-01-24 21:36:00|490.43|487.63|490.68|487.88|490.68|487.88|490.43|487.63|0
1643060170000|2022-01-24 21:36:10|490.85|488.05|490.68|487.88|491.02|488.22|490.68|487.88|0
1643060180000|2022-01-24 21:36:20|491.02|488.22|490.6|487.8|491.02|488.22|490.51|487.71|0
1643060190000|2022-01-24 21:36:30|490.77|487.97|490.43|487.63|490.85|488.05|490.43|487.63|0
1643060200000|2022-01-24 21:36:40|490.6|487.8|490.34|487.54|490.6|487.8|490.34|487.54|0
1643060210000|2022-01-24 21:36:50|490.18|487.38|490.51|487.71|490.51|487.71|490.18|487.38|0
1643060220000|2022-01-24 21:37:00|490.6|487.8|490.68|487.88|490.85|488.05|490.6|487.8|0
1643060230000|2022-01-24 21:37:10|490.51|487.71|490.51|487.71|490.51|487.71|490.51|487.71|0
1643060240000|2022-01-24 21:37:20|490.34|487.54|490.43|487.63|490.43|487.63|490.34|487.54|0
1643060250000|2022-01-24 21:37:30|490.26|487.46|490.01|487.21|490.26|487.46|490.01|487.21|0
1643060260000|2022-01-24 21:37:40|489.84|487.04|489.93|487.13|490.01|487.21|489.84|487.04|0
1643060270000|2022-01-24 21:37:50|490.01|487.21|490.18|487.38|490.34|487.54|490.01|487.21|0
1643060280000|2022-01-24 21:38:00|490.26|487.46|490.26|487.46|490.26|487.46|490.26|487.46|0
1643060290000|2022-01-24 21:38:10|490.51|487.71|490.51|487.71|490.68|487.88|490.51|487.71|0
1643060300000|2022-01-24 21:38:20|490.68|487.88|490.68|487.88|490.68|487.88|490.6|487.8|0
1643060310000|2022-01-24 21:38:30|490.43|487.63|490.77|487.97|490.77|487.97|490.43|487.63|0
1643060320000|2022-01-24 21:38:40|490.68|487.88|490.68|487.88|490.68|487.88|490.51|487.71|0
1643060330000|2022-01-24 21:38:50|490.51|487.71|490.51|487.71|490.68|487.88|490.51|487.71|0
1643060340000|2022-01-24 21:39:00|490.77|487.97|491.02|488.22|491.02|488.22|490.68|487.88|0
1643060350000|2022-01-24 21:39:10|490.68|487.88|490.34|487.54|490.68|487.88|490.34|487.54|0
1643060360000|2022-01-24 21:39:20|490.51|487.71|490.68|487.88|490.68|487.88|490.51|487.71|0
1643060370000|2022-01-24 21:39:30|490.51|487.71|490.34|487.54|490.51|487.71|490.17|487.37|0
1643060380000|2022-01-24 21:39:40|490.51|487.71|490.34|487.54|490.51|487.71|490.34|487.54|0
1643060400000|2022-01-24 21:40:00|490.51|487.71|490.68|487.88|490.68|487.88|490.51|487.71|0
1643060410000|2022-01-24 21:40:10|490.6|487.8|490.68|487.88|490.68|487.88|490.6|487.8|0
1643060420000|2022-01-24 21:40:20|490.6|487.8|490.6|487.8|490.6|487.8|490.6|487.8|0
1643060430000|2022-01-24 21:40:30|490.68|487.88|490.85|488.05|490.85|488.05|490.68|487.88|0
1643060450000|2022-01-24 21:40:50|490.68|487.88|490.85|488.05|490.85|488.05|490.68|487.88|0
1643060460000|2022-01-24 21:41:00|491.02|488.22|491.02|488.22|491.02|488.22|490.94|488.14|0
1643060470000|2022-01-24 21:41:10|491.19|488.39|491.19|488.39|491.19|488.39|491.19|488.39|0
1643060480000|2022-01-24 21:41:20|491.1|488.3|491.02|488.22|491.1|488.3|490.85|488.05|0
1643060490000|2022-01-24 21:41:30|490.94|488.14|490.94|488.14|490.94|488.14|490.85|488.05|0
1643060500000|2022-01-24 21:41:40|491.02|488.22|490.85|488.05|491.02|488.22|490.85|488.05|0
1643060510000|2022-01-24 21:41:50|490.68|487.88|490.51|487.71|490.68|487.88|490.51|487.71|0
1643060520000|2022-01-24 21:42:00|490.43|487.63|490.51|487.71|490.51|487.71|490.26|487.46|0
1643060530000|2022-01-24 21:42:10|490.43|487.63|490.17|487.37|490.43|487.63|490.17|487.37|0
1643060540000|2022-01-24 21:42:20|489.67|486.87|490.17|487.37|490.17|487.37|489.67|486.87|0
1643060550000|2022-01-24 21:42:30|489.92|487.12|489.84|487.04|490.17|487.37|489.84|487.04|0
1643060560000|2022-01-24 21:42:40|489.5|486.7|489.67|486.87|489.67|486.87|489.33|486.53|0
1643060570000|2022-01-24 21:42:50|489.59|486.79|489.5|486.7|489.67|486.87|489.5|486.7|0
1643060580000|2022-01-24 21:43:00|489.33|486.53|490.01|487.21|490.01|487.21|489.33|486.53|0
1643060590000|2022-01-24 21:43:10|490.17|487.37|490.17|487.37|490.17|487.37|490.17|487.37|0
1643060600000|2022-01-24 21:43:20|490|487.2|490.26|487.46|490.26|487.46|490|487.2|0
1643060610000|2022-01-24 21:43:30|490.34|487.54|490.17|487.37|490.34|487.54|490.17|487.37|0
1643060620000|2022-01-24 21:43:40|490.51|487.71|491.02|488.22|491.02|488.22|490.51|487.71|0
1643060630000|2022-01-24 21:43:50|490.85|488.05|490.68|487.88|490.94|488.14|490.68|487.88|0
1643060640000|2022-01-24 21:44:00|491.52|488.72|491.61|488.81|491.61|488.81|491.35|488.55|0
1643060650000|2022-01-24 21:44:10|491.69|488.89|491.35|488.55|491.69|488.89|491.35|488.55|0
1643060660000|2022-01-24 21:44:20|491.44|488.64|491.35|488.55|491.52|488.72|491.35|488.55|0
1643060670000|2022-01-24 21:44:30|491.69|488.89|491.86|489.06|491.86|489.06|491.35|488.55|0
1643060680000|2022-01-24 21:44:40|491.69|488.89|491.44|488.64|491.69|488.89|491.44|488.64|0
1643060690000|2022-01-24 21:44:50|491.52|488.72|491.52|488.72|491.52|488.72|491.52|488.72|0
1643060700000|2022-01-24 21:45:00|491.44|488.64|491.18|488.38|491.44|488.64|491.18|488.38|0
1643060720000|2022-01-24 21:45:20|491.02|488.22|491.02|488.22|491.02|488.22|491.02|488.22|0
1643060730000|2022-01-24 21:45:30|490.51|487.71|490.51|487.71|490.51|487.71|490.51|487.71|0
1643060740000|2022-01-24 21:45:40|490.17|487.37|490.17|487.37|490.17|487.37|490.17|487.37|0
1643060750000|2022-01-24 21:45:50|490|487.2|489.92|487.12|490.17|487.37|489.92|487.12|0
1643060760000|2022-01-24 21:46:00|490.09|487.29|490.43|487.63|490.68|487.88|490.09|487.29|0
1643060770000|2022-01-24 21:46:10|490.68|487.88|490.68|487.88|490.68|487.88|490.68|487.88|0
1643060780000|2022-01-24 21:46:20|490.6|487.8|490|487.2|490.6|487.8|490|487.2|0
1643060790000|2022-01-24 21:46:30|490.09|487.29|489.67|486.87|490.09|487.29|489.67|486.87|0
1643060800000|2022-01-24 21:46:40|489.84|487.04|490|487.2|490|487.2|489.84|487.04|0
1643060810000|2022-01-24 21:46:50|489.92|487.12|489.75|486.95|489.92|487.12|489.75|486.95|0
1643060820000|2022-01-24 21:47:00|489.5|486.7|490|487.2|490|487.2|489.5|486.7|0
1643060830000|2022-01-24 21:47:10|489.92|487.12|490.26|487.46|490.26|487.46|489.92|487.12|0
1643060840000|2022-01-24 21:47:20|489.59|486.79|489.5|486.7|489.59|486.79|489.42|486.62|0
1643060850000|2022-01-24 21:47:30|489.84|487.04|489.25|486.45|489.84|487.04|489.25|486.45|0
1643060860000|2022-01-24 21:47:40|489.33|486.53|489.67|486.87|489.67|486.87|489.33|486.53|0
1643060870000|2022-01-24 21:47:50|489.5|486.7|489.16|486.36|489.5|486.7|489.16|486.36|0
1643060880000|2022-01-24 21:48:00|489.5|486.7|489.5|486.7|489.5|486.7|489.5|486.7|0
1643060890000|2022-01-24 21:48:10|489.25|486.45|489.16|486.36|489.33|486.53|489.16|486.36|0
1643060900000|2022-01-24 21:48:20|488.99|486.19|488.49|485.69|488.99|486.19|488.49|485.69|0
1643060910000|2022-01-24 21:48:30|488.66|485.86|488.49|485.69|488.66|485.86|488.49|485.69|0
1643060920000|2022-01-24 21:48:40|488.32|485.52|488.15|485.35|488.32|485.52|487.98|485.18|0
1643060930000|2022-01-24 21:48:50|488.32|485.52|488.15|485.35|488.32|485.52|487.98|485.18|0
1643060940000|2022-01-24 21:49:00|487.98|485.18|488.32|485.52|488.32|485.52|487.98|485.18|0
1643060950000|2022-01-24 21:49:10|488.15|485.35|488.15|485.35|488.32|485.52|488.15|485.35|0
1643060960000|2022-01-24 21:49:20|488.24|485.44|488.24|485.44|488.24|485.44|488.24|485.44|0
1643060970000|2022-01-24 21:49:30|488.15|485.35|487.98|485.18|488.32|485.52|487.98|485.18|0
1643060980000|2022-01-24 21:49:40|487.82|485.02|487.98|485.18|487.98|485.18|487.82|485.02|0
1643060990000|2022-01-24 21:49:50|488.07|485.27|487.98|485.18|488.07|485.27|487.9|485.1|0
1643061000000|2022-01-24 21:50:00|488.07|485.27|487.57|484.77|488.07|485.27|487.57|484.77|0
1643061010000|2022-01-24 21:50:10|487.65|484.85|487.98|485.18|487.98|485.18|487.65|484.85|0
1643061020000|2022-01-24 21:50:20|487.82|485.02|487.31|484.51|487.82|485.02|487.31|484.51|0
1643061030000|2022-01-24 21:50:30|487.14|484.34|487.31|484.51|487.31|484.51|487.14|484.34|0
1643061040000|2022-01-24 21:50:40|487.48|484.68|487.48|484.68|487.48|484.68|487.31|484.51|0
1643061050000|2022-01-24 21:50:50|487.14|484.34|487.14|484.34|487.14|484.34|486.98|484.18|0
1643061060000|2022-01-24 21:51:00|486.81|484.01|486.98|484.18|486.98|484.18|486.81|484.01|0
1643061070000|2022-01-24 21:51:10|486.81|484.01|486.81|484.01|486.81|484.01|486.81|484.01|0
1643061110000|2022-01-24 21:51:50|486.47|483.67|486.64|483.84|486.64|483.84|486.47|483.67|0
1643061120000|2022-01-24 21:52:00|486.81|484.01|486.81|484.01|486.81|484.01|486.81|484.01|0
1643061130000|2022-01-24 21:52:10|486.64|483.84|486.73|483.93|486.73|483.93|486.64|483.84|0
1643061140000|2022-01-24 21:52:20|486.81|484.01|486.81|484.01|486.81|484.01|486.81|484.01|0
1643061150000|2022-01-24 21:52:30|486.73|483.93|486.73|483.93|486.73|483.93|486.73|483.93|0
1643061160000|2022-01-24 21:52:40|486.56|483.76|486.3|483.5|486.56|483.76|486.3|483.5|0
1643061170000|2022-01-24 21:52:50|486.14|483.34|485.8|483|486.14|483.34|485.8|483|0
1643061180000|2022-01-24 21:53:00|485.63|482.83|485.63|482.83|485.63|482.83|485.63|482.83|0
1643061190000|2022-01-24 21:53:10|485.47|482.67|485.47|482.67|485.47|482.67|485.47|482.67|0
1643061200000|2022-01-24 21:53:20|485.63|482.83|485.47|482.67|485.63|482.83|485.47|482.67|0
1643061210000|2022-01-24 21:53:30|485.63|482.83|485.3|482.5|485.63|482.83|485.3|482.5|0
1643061220000|2022-01-24 21:53:40|485.13|482.33|484.8|482|485.13|482.33|484.8|482|0
1643061230000|2022-01-24 21:53:50|484.96|482.16|485.13|482.33|485.22|482.42|484.96|482.16|0
1643061240000|2022-01-24 21:54:00|485.05|482.25|485.13|482.33|485.13|482.33|485.05|482.25|0
1643061250000|2022-01-24 21:54:10|484.96|482.16|484.63|481.83|484.96|482.16|484.63|481.83|0
1643061260000|2022-01-24 21:54:20|484.46|481.66|484.55|481.75|484.63|481.83|484.46|481.66|0
1643061270000|2022-01-24 21:54:30|484.46|481.66|484.46|481.66|484.46|481.66|484.46|481.66|0
1643061280000|2022-01-24 21:54:40|484.38|481.58|484.46|481.66|484.63|481.83|484.38|481.58|0
1643061290000|2022-01-24 21:54:50|484.29|481.49|484.05|481.25|484.29|481.49|483.96|481.16|0
1643061300000|2022-01-24 21:55:00|483.79|480.99|484.96|482.16|484.96|482.16|483.79|480.99|0
1643061310000|2022-01-24 21:55:10|485.3|482.5|485.3|482.5|485.3|482.5|485.22|482.42|0
1643061320000|2022-01-24 21:55:20|485.22|482.42|484.63|481.83|485.22|482.42|484.63|481.83|0
1643061330000|2022-01-24 21:55:30|484.55|481.75|484.63|481.83|484.8|482|484.55|481.75|0
1643061340000|2022-01-24 21:55:40|484.55|481.75|484.46|481.66|484.55|481.75|484.46|481.66|0
1643061350000|2022-01-24 21:55:50|484.29|481.49|484.29|481.49|484.29|481.49|484.13|481.33|0
1643061360000|2022-01-24 21:56:00|484.05|481.25|484.13|481.33|484.29|481.49|484.05|481.25|0
1643061370000|2022-01-24 21:56:10|484.05|481.25|484.21|481.41|484.21|481.41|484.05|481.25|0
1643061380000|2022-01-24 21:56:20|483.96|481.16|483.96|481.16|483.96|481.16|483.79|480.99|0
1643061390000|2022-01-24 21:56:30|484.13|481.33|484.13|481.33|484.29|481.49|484.13|481.33|0
1643061400000|2022-01-24 21:56:40|483.96|481.16|484.13|481.33|484.13|481.33|483.96|481.16|0
1643061410000|2022-01-24 21:56:50|484.05|481.25|484.13|481.33|484.13|481.33|484.05|481.25|0
1643061420000|2022-01-24 21:57:00|484.46|481.66|484.71|481.91|484.71|481.91|484.46|481.66|0
1643061430000|2022-01-24 21:57:10|484.63|481.83|484.46|481.66|484.63|481.83|484.46|481.66|0
1643061440000|2022-01-24 21:57:20|484.63|481.83|484.71|481.91|484.79|481.99|484.63|481.83|0
1643061450000|2022-01-24 21:57:30|484.96|482.16|484.88|482.08|484.96|482.16|484.79|481.99|0
1643061460000|2022-01-24 21:57:40|484.71|481.91|484.29|481.49|484.71|481.91|484.29|481.49|0
1643061470000|2022-01-24 21:57:50|484.38|481.58|484.13|481.33|484.38|481.58|484.13|481.33|0
1643061480000|2022-01-24 21:58:00|483.96|481.16|484.79|481.99|484.79|481.99|483.96|481.16|0
1643061490000|2022-01-24 21:58:10|484.96|482.16|484.88|482.08|484.96|482.16|484.88|482.08|0
1643061500000|2022-01-24 21:58:20|484.96|482.16|484.96|482.16|484.96|482.16|484.63|481.83|0
1643061510000|2022-01-24 21:58:30|485.05|482.25|485.13|482.33|485.13|482.33|484.96|482.16|0
1643061520000|2022-01-24 21:58:40|484.79|481.99|485.13|482.33|485.13|482.33|484.79|481.99|0
1643061530000|2022-01-24 21:58:50|485.46|482.66|485.63|482.83|485.63|482.83|485.46|482.66|0
1643061540000|2022-01-24 21:59:00|485.8|483|485.38|482.58|485.8|483|485.38|482.58|0
1643061550000|2022-01-24 21:59:10|485.46|482.66|485.46|482.66|485.46|482.66|485.38|482.58|0
1643061560000|2022-01-24 21:59:20|485.55|482.75|485.63|482.83|485.8|483|485.55|482.75|0
1643061570000|2022-01-24 21:59:30|486.13|483.33|485.22|482.42|486.13|483.33|485.22|482.42|0
1643061580000|2022-01-24 21:59:40|485.13|482.33|485.05|482.25|485.3|482.5|485.05|482.25|0
1643061590000|2022-01-24 21:59:50|485.13|482.33|486.05|483.25|486.05|483.25|485.05|482.25|0
1643061600000|2022-01-24 22:00:00|485.51|482.71|485.56|482.76|485.56|482.76|485.49|482.69|0
1643061620000|2022-01-24 22:00:20|485.64|482.84|485.64|482.84|485.64|482.84|485.64|482.84|0
1643061630000|2022-01-24 22:00:30|485.73|482.93|485.64|482.84|485.73|482.93|485.64|482.84|0
1643061640000|2022-01-24 22:00:40|485.36|482.56|485.36|482.56|485.36|482.56|485.36|482.56|0
1643061650000|2022-01-24 22:00:50|485.56|482.76|485.49|482.69|485.56|482.76|485.49|482.69|0
1643061660000|2022-01-24 22:01:00|485.56|482.76|485.56|482.76|485.56|482.76|485.56|482.76|0
1643061670000|2022-01-24 22:01:10|485.61|482.81|485.64|482.84|485.64|482.84|485.56|482.76|0
1643061740000|2022-01-24 22:02:20|485.56|482.76|485.56|482.76|485.56|482.76|485.56|482.76|0
1643061750000|2022-01-24 22:02:30|485.71|482.91|485.71|482.91|485.73|482.93|485.71|482.91|0
1643061760000|2022-01-24 22:02:40|485.76|482.96|485.85|483.05|485.85|483.05|485.76|482.96|0
1643061770000|2022-01-24 22:02:50|486.15|483.35|486.15|483.35|486.15|483.35|486.15|483.35|0
1643061780000|2022-01-24 22:03:00|486.21|483.41|486.19|483.39|486.29|483.49|486.19|483.39|0
1643061790000|2022-01-24 22:03:10|486.12|483.32|486.02|483.22|486.12|483.32|486.02|483.22|0
1643061800000|2022-01-24 22:03:20|486.88|484.08|486.88|484.08|486.88|484.08|486.88|484.08|0
1643061810000|2022-01-24 22:03:30|486.76|483.96|486.76|483.96|486.76|483.96|486.76|483.96|0
1643061820000|2022-01-24 22:03:40|486.27|483.47|486.8|484|486.8|484|486.27|483.47|0
1643061830000|2022-01-24 22:03:50|486.92|484.12|486.8|484|486.92|484.12|486.8|484|0
1643061840000|2022-01-24 22:04:00|486.92|484.12|486.43|483.63|486.92|484.12|486.43|483.63|0
1643061880000|2022-01-24 22:04:40|486.39|483.59|486.39|483.59|486.39|483.59|486.39|483.59|0
1643061900000|2022-01-24 22:05:00|486.49|483.69|486.39|483.59|486.49|483.69|486.39|483.59|0
1643061910000|2022-01-24 22:05:10|486.49|483.69|486.68|483.88|486.68|483.88|486.49|483.69|0
1643061970000|2022-01-24 22:06:10|486.76|483.96|486.76|483.96|486.76|483.96|486.76|483.96|0
1643062040000|2022-01-24 22:07:20|486.8|484|486.8|484|486.8|484|486.8|484|0
1643062050000|2022-01-24 22:07:30|486.78|483.98|486.8|484|486.8|484|486.78|483.98|0
1643062060000|2022-01-24 22:07:40|486.88|484.08|486.88|484.08|486.88|484.08|486.88|484.08|0
1643062100000|2022-01-24 22:08:20|487.02|484.22|487.02|484.22|487.27|484.47|487.02|484.22|0
1643062110000|2022-01-24 22:08:30|487.27|484.47|487|484.2|487.27|484.47|487|484.2|0
1643062120000|2022-01-24 22:08:40|486.88|484.08|486.88|484.08|486.88|484.08|486.85|484.05|0
1643062140000|2022-01-24 22:09:00|486.85|484.05|486.85|484.05|486.85|484.05|486.85|484.05|0
1643062150000|2022-01-24 22:09:10|486.9|484.1|486.9|484.1|486.9|484.1|486.9|484.1|0
1643062160000|2022-01-24 22:09:20|486.84|484.04|486.77|483.97|486.84|484.04|486.77|483.97|0
1643062180000|2022-01-24 22:09:40|486.92|484.12|486.92|484.12|486.92|484.12|486.92|484.12|0
1643062190000|2022-01-24 22:09:50|486.94|484.14|486.94|484.14|486.94|484.14|486.94|484.14|0
1643062200000|2022-01-24 22:10:00|487.01|484.21|486.99|484.19|487.06|484.26|486.99|484.19|0
1643062210000|2022-01-24 22:10:10|487.06|484.26|486.99|484.19|487.06|484.26|486.99|484.19|0
1643062220000|2022-01-24 22:10:20|486.92|484.12|486.69|483.89|486.92|484.12|486.69|483.89|0
1643062230000|2022-01-24 22:10:30|486.71|483.91|486.71|483.91|486.71|483.91|486.71|483.91|0
1643062290000|2022-01-24 22:11:30|486.57|483.77|486.57|483.77|486.57|483.77|486.57|483.77|0
1643062340000|2022-01-24 22:12:20|486.44|483.64|486.4|483.6|486.44|483.64|486.4|483.6|0
1643062350000|2022-01-24 22:12:30|486.44|483.64|486.5|483.7|486.5|483.7|486.44|483.64|0
1643062430000|2022-01-24 22:13:50|486.37|483.57|486.37|483.57|486.37|483.57|486.37|483.57|0
1643062440000|2022-01-24 22:14:00|486.22|483.42|486.22|483.42|486.22|483.42|486.22|483.42|0
1643062450000|2022-01-24 22:14:10|486.35|483.55|486.13|483.33|486.35|483.55|486.13|483.33|0
1643062460000|2022-01-24 22:14:20|486.35|483.55|486.35|483.55|486.35|483.55|486.35|483.55|0
1643062490000|2022-01-24 22:14:50|486.47|483.67|486.47|483.67|486.47|483.67|486.47|483.67|0
1643062500000|2022-01-24 22:15:00|486.4|483.6|486.79|483.99|486.79|483.99|486.4|483.6|0
1643062510000|2022-01-24 22:15:10|486.59|483.79|486.59|483.79|486.59|483.79|486.59|483.79|0
1643062520000|2022-01-24 22:15:20|486.44|483.64|486.44|483.64|486.44|483.64|486.44|483.64|0
1643062560000|2022-01-24 22:16:00|486.35|483.55|486.4|483.6|486.4|483.6|486.35|483.55|0
1643062570000|2022-01-24 22:16:10|486.44|483.64|486.44|483.64|486.44|483.64|486.44|483.64|0
1643062590000|2022-01-24 22:16:30|486.28|483.48|486.28|483.48|486.28|483.48|486.28|483.48|0
1643062610000|2022-01-24 22:16:50|486.18|483.38|486.18|483.38|486.18|483.38|486.18|483.38|0
1643062620000|2022-01-24 22:17:00|486.17|483.37|486.17|483.37|486.17|483.37|486.17|483.37|0
1643062640000|2022-01-24 22:17:20|486.2|483.4|486.2|483.4|486.2|483.4|486.2|483.4|0
1643062650000|2022-01-24 22:17:30|486.17|483.37|486.42|483.62|486.42|483.62|486.17|483.37|0
1643062660000|2022-01-24 22:17:40|486.5|483.7|486.5|483.7|486.52|483.72|486.5|483.7|0
1643062670000|2022-01-24 22:17:50|486.54|483.74|486.77|483.97|487.15|484.35|486.54|483.74|0
1643062680000|2022-01-24 22:18:00|486.81|484.01|486.79|483.99|486.81|484.01|486.77|483.97|0
1643062690000|2022-01-24 22:18:10|486.74|483.94|486.74|483.94|486.74|483.94|486.74|483.94|0
1643062710000|2022-01-24 22:18:30|486.76|483.96|486.84|484.04|486.84|484.04|486.76|483.96|0
1643062720000|2022-01-24 22:18:40|486.74|483.94|486.74|483.94|486.74|483.94|486.74|483.94|0
1643062730000|2022-01-24 22:18:50|486.78|483.98|486.78|483.98|486.78|483.98|486.78|483.98|0
1643062740000|2022-01-24 22:19:00|486.74|483.94|486.89|484.09|486.89|484.09|486.74|483.94|0
1643062750000|2022-01-24 22:19:10|486.93|484.13|486.93|484.13|486.93|484.13|486.93|484.13|0
1643062760000|2022-01-24 22:19:20|486.89|484.09|486.89|484.09|486.89|484.09|486.89|484.09|0
1643062780000|2022-01-24 22:19:40|486.93|484.13|486.93|484.13|486.93|484.13|486.93|484.13|0
1643062790000|2022-01-24 22:19:50|486.96|484.16|486.96|484.16|486.96|484.16|486.96|484.16|0
1643062800000|2022-01-24 22:20:00|487.01|484.21|487.15|484.35|487.15|484.35|487.01|484.21|0
1643062810000|2022-01-24 22:20:10|487.03|484.23|486.99|484.19|487.03|484.23|486.99|484.19|0
1643062820000|2022-01-24 22:20:20|487.01|484.21|486.99|484.19|487.06|484.26|486.99|484.19|0
1643062830000|2022-01-24 22:20:30|486.96|484.16|486.99|484.19|486.99|484.19|486.96|484.16|0
1643062850000|2022-01-24 22:20:50|486.93|484.13|486.93|484.13|486.93|484.13|486.93|484.13|0
1643062870000|2022-01-24 22:21:10|486.86|484.06|486.86|484.06|486.86|484.06|486.86|484.06|0
1643062880000|2022-01-24 22:21:20|486.71|483.91|486.81|484.01|486.81|484.01|486.71|483.91|0
1643062910000|2022-01-24 22:21:50|486.99|484.19|486.93|484.13|487.18|484.38|486.93|484.13|0
1643062920000|2022-01-24 22:22:00|486.96|484.16|486.96|484.16|486.96|484.16|486.96|484.16|0
1643062950000|2022-01-24 22:22:30|487.01|484.21|487.01|484.21|487.01|484.21|487.01|484.21|0
1643062960000|2022-01-24 22:22:40|487.25|484.45|487.25|484.45|487.25|484.45|487.25|484.45|0
1643062970000|2022-01-24 22:22:50|487.3|484.5|487.3|484.5|487.3|484.5|487.3|484.5|0
1643062980000|2022-01-24 22:23:00|487.35|484.55|487.3|484.5|487.35|484.55|487.25|484.45|0
1643062990000|2022-01-24 22:23:10|487.25|484.45|487.25|484.45|487.25|484.45|487.25|484.45|0
1643063020000|2022-01-24 22:23:40|487.3|484.5|487.3|484.5|487.3|484.5|487.3|484.5|0
1643063030000|2022-01-24 22:23:50|487.33|484.53|487.35|484.55|487.35|484.55|487.33|484.53|0
1643063040000|2022-01-24 22:24:00|487.33|484.53|487.3|484.5|487.33|484.53|487.3|484.5|0
1643063070000|2022-01-24 22:24:30|487.35|484.55|487.35|484.55|487.35|484.55|487.35|484.55|0
1643063080000|2022-01-24 22:24:40|487.37|484.57|487.42|484.62|487.42|484.62|487.35|484.55|0
1643063090000|2022-01-24 22:24:50|487.47|484.67|487.47|484.67|487.47|484.67|487.47|484.67|0
1643063100000|2022-01-24 22:25:00|487.54|484.74|487.49|484.69|487.54|484.74|487.47|484.67|0
1643063110000|2022-01-24 22:25:10|487.47|484.67|487.47|484.67|487.47|484.67|487.47|484.67|0
1643063120000|2022-01-24 22:25:20|487.44|484.64|487.27|484.47|487.44|484.64|487.27|484.47|0
1643063140000|2022-01-24 22:25:40|487.25|484.45|487.25|484.45|487.25|484.45|487.25|484.45|0
1643063180000|2022-01-24 22:26:20|487.27|484.47|487.27|484.47|487.27|484.47|487.27|484.47|0
1643063220000|2022-01-24 22:27:00|487.25|484.45|487.25|484.45|487.25|484.45|487.25|484.45|0
1643063250000|2022-01-24 22:27:30|487.13|484.33|487.13|484.33|487.13|484.33|487.13|484.33|0
1643063260000|2022-01-24 22:27:40|487|484.2|487|484.2|487|484.2|487|484.2|0
1643063280000|2022-01-24 22:28:00|487.13|484.33|487.15|484.35|487.15|484.35|487.13|484.33|0
1643063310000|2022-01-24 22:28:30|487.37|484.57|487.37|484.57|487.37|484.57|487.37|484.57|0
1643063320000|2022-01-24 22:28:40|487.22|484.42|487.22|484.42|487.22|484.42|487.22|484.42|0
1643063330000|2022-01-24 22:28:50|487.2|484.4|487.2|484.4|487.2|484.4|487.2|484.4|0
1643063350000|2022-01-24 22:29:10|487.27|484.47|487.27|484.47|487.27|484.47|487.27|484.47|0
1643063360000|2022-01-24 22:29:20|487.3|484.5|487.3|484.5|487.3|484.5|487.3|484.5|0
1643063370000|2022-01-24 22:29:30|487.32|484.52|487.32|484.52|487.32|484.52|487.32|484.52|0
1643063380000|2022-01-24 22:29:40|487.42|484.62|487.59|484.79|487.59|484.79|487.42|484.62|0
1643063400000|2022-01-24 22:30:00|487.51|484.71|487.51|484.71|487.51|484.71|487.51|484.71|0
1643063410000|2022-01-24 22:30:10|487.78|484.98|487.51|484.71|487.78|484.98|487.51|484.71|0
1643063430000|2022-01-24 22:30:30|487.49|484.69|487.49|484.69|487.49|484.69|487.49|484.69|0
1643063470000|2022-01-24 22:31:10|487.51|484.71|487.49|484.69|487.51|484.71|487.49|484.69|0
1643063490000|2022-01-24 22:31:30|487.51|484.71|487.51|484.71|487.51|484.71|487.51|484.71|0
1643063500000|2022-01-24 22:31:40|487.49|484.69|487.47|484.67|487.49|484.69|487.47|484.67|0
1643063520000|2022-01-24 22:32:00|487.49|484.69|487.63|484.83|487.63|484.83|487.49|484.69|0
1643063530000|2022-01-24 22:32:10|487.59|484.79|487.59|484.79|487.59|484.79|487.59|484.79|0
1643063540000|2022-01-24 22:32:20|487.69|484.89|487.69|484.89|487.69|484.89|487.69|484.89|0
1643063550000|2022-01-24 22:32:30|487.63|484.83|487.76|484.96|487.76|484.96|487.63|484.83|0
1643063590000|2022-01-24 22:33:10|487.73|484.93|487.76|484.96|487.76|484.96|487.73|484.93|0
1643063600000|2022-01-24 22:33:20|487.85|485.05|487.85|485.05|487.85|485.05|487.85|485.05|0
1643063610000|2022-01-24 22:33:30|487.81|485.01|487.81|485.01|487.81|485.01|487.81|485.01|0
1643063620000|2022-01-24 22:33:40|487.98|485.18|487.98|485.18|487.98|485.18|487.98|485.18|0
1643063630000|2022-01-24 22:33:50|488.2|485.4|488.2|485.4|488.2|485.4|488.2|485.4|0
1643063650000|2022-01-24 22:34:10|488.15|485.35|488.13|485.33|488.15|485.35|488.13|485.33|0
1643063660000|2022-01-24 22:34:20|488.18|485.38|488.18|485.38|488.18|485.38|488.18|485.38|0
1643063720000|2022-01-24 22:35:20|488.2|485.4|488.2|485.4|488.2|485.4|488.2|485.4|0
1643063730000|2022-01-24 22:35:30|488.18|485.38|488.18|485.38|488.18|485.38|488.18|485.38|0
1643063760000|2022-01-24 22:36:00|488.13|485.33|488.13|485.33|488.13|485.33|488.13|485.33|0
1643063880000|2022-01-24 22:38:00|488.22|485.42|488.13|485.33|488.22|485.42|488.13|485.33|0
1643063890000|2022-01-24 22:38:10|488.27|485.47|488.15|485.35|488.27|485.47|488.13|485.33|0
1643063910000|2022-01-24 22:38:30|488.1|485.3|488.1|485.3|488.1|485.3|488.1|485.3|0
1643063920000|2022-01-24 22:38:40|488.05|485.25|488.05|485.25|488.05|485.25|488.05|485.25|0
1643063930000|2022-01-24 22:38:50|488.1|485.3|488.07|485.27|488.1|485.3|488.07|485.27|0
1643063940000|2022-01-24 22:39:00|488.1|485.3|488.07|485.27|488.1|485.3|488.07|485.27|0
1643063970000|2022-01-24 22:39:30|488.15|485.35|488.15|485.35|488.15|485.35|488.15|485.35|0
1643063980000|2022-01-24 22:39:40|488.17|485.37|488.07|485.27|488.17|485.37|488.07|485.27|0
1643063990000|2022-01-24 22:39:50|488.17|485.37|488.13|485.33|488.25|485.45|488.13|485.33|0
1643064000000|2022-01-24 22:40:00|488.34|485.54|488.3|485.5|488.34|485.54|488.25|485.45|0
1643064030000|2022-01-24 22:40:30|488.4|485.6|488.52|485.72|488.52|485.72|488.4|485.6|0
1643064070000|2022-01-24 22:41:10|488.54|485.74|488.56|485.76|488.56|485.76|488.54|485.74|0
1643064080000|2022-01-24 22:41:20|488.42|485.62|488.42|485.62|488.42|485.62|488.42|485.62|0
1643064090000|2022-01-24 22:41:30|488.4|485.6|488.4|485.6|488.4|485.6|488.4|485.6|0
1643064100000|2022-01-24 22:41:40|488.56|485.76|488.56|485.76|488.56|485.76|488.56|485.76|0
1643064110000|2022-01-24 22:41:50|488.96|486.16|488.96|486.16|488.96|486.16|488.96|486.16|0
1643064120000|2022-01-24 22:42:00|489.3|486.5|489.3|486.5|489.3|486.5|489.3|486.5|0
1643064140000|2022-01-24 22:42:20|489.45|486.65|489.15|486.35|489.45|486.65|488.83|486.03|0
1643064150000|2022-01-24 22:42:30|489.08|486.28|488.96|486.16|489.08|486.28|488.96|486.16|0
1643064170000|2022-01-24 22:42:50|489.15|486.35|489.13|486.33|489.15|486.35|489.13|486.33|0
1643064180000|2022-01-24 22:43:00|489.15|486.35|489.15|486.35|489.15|486.35|489.15|486.35|0
1643064190000|2022-01-24 22:43:10|489.03|486.23|489.03|486.23|489.03|486.23|489.03|486.23|0
1643064200000|2022-01-24 22:43:20|489.13|486.33|489.13|486.33|489.13|486.33|489.13|486.33|0
1643064220000|2022-01-24 22:43:40|489.15|486.35|489.15|486.35|489.15|486.35|489.15|486.35|0
1643064230000|2022-01-24 22:43:50|489.3|486.5|489.3|486.5|489.3|486.5|489.3|486.5|0
1643064240000|2022-01-24 22:44:00|489.27|486.47|489.27|486.47|489.27|486.47|489.27|486.47|0
1643064250000|2022-01-24 22:44:10|489.15|486.35|489.52|486.72|489.52|486.72|489.15|486.35|0
1643064260000|2022-01-24 22:44:20|489.57|486.77|489.57|486.77|489.57|486.77|489.57|486.77|0
1643064280000|2022-01-24 22:44:40|489.64|486.84|489.64|486.84|489.64|486.84|489.64|486.84|0
1643064290000|2022-01-24 22:44:50|489.62|486.82|489.62|486.82|489.62|486.82|489.62|486.82|0
1643064300000|2022-01-24 22:45:00|489.55|486.75|489.55|486.75|489.55|486.75|489.55|486.75|0
1643064310000|2022-01-24 22:45:10|489.47|486.67|489.55|486.75|489.55|486.75|489.47|486.67|0
1643064320000|2022-01-24 22:45:20|489.62|486.82|489.32|486.52|489.62|486.82|489.32|486.52|0
1643064330000|2022-01-24 22:45:30|489.34|486.54|489.3|486.5|489.34|486.54|489.3|486.5|0
1643064340000|2022-01-24 22:45:40|489.2|486.4|489.3|486.5|489.3|486.5|489.2|486.4|0
1643064440000|2022-01-24 22:47:20|489.49|486.69|489.49|486.69|489.49|486.69|489.49|486.69|0
1643064460000|2022-01-24 22:47:40|489.52|486.72|489.64|486.84|489.64|486.84|489.52|486.72|0
1643064470000|2022-01-24 22:47:50|489.54|486.74|489.54|486.74|489.54|486.74|489.54|486.74|0
1643064480000|2022-01-24 22:48:00|489.76|486.96|489.76|486.96|489.76|486.96|489.76|486.96|0
1643064500000|2022-01-24 22:48:20|489.83|487.03|489.83|487.03|489.83|487.03|489.83|487.03|0
1643064520000|2022-01-24 22:48:40|489.44|486.64|489.54|486.74|489.54|486.74|489.44|486.64|0
1643064530000|2022-01-24 22:48:50|489.49|486.69|489.49|486.69|489.49|486.69|489.49|486.69|0
1643064550000|2022-01-24 22:49:10|489.52|486.72|489.49|486.69|489.52|486.72|489.49|486.69|0
1643064560000|2022-01-24 22:49:20|489.47|486.67|489.47|486.67|489.47|486.67|489.47|486.67|0
1643064590000|2022-01-24 22:49:50|489.42|486.62|489.42|486.62|489.42|486.62|489.42|486.62|0
1643064600000|2022-01-24 22:50:00|489.47|486.67|489.54|486.74|489.66|486.86|489.47|486.67|0
1643064620000|2022-01-24 22:50:20|489.52|486.72|489.52|486.72|489.52|486.72|489.52|486.72|0
1643064630000|2022-01-24 22:50:30|489.49|486.69|489.49|486.69|489.49|486.69|489.49|486.69|0
1643064690000|2022-01-24 22:51:30|488.66|485.86|488.59|485.79|488.66|485.86|488.59|485.79|0
1643064700000|2022-01-24 22:51:40|488.81|486.01|488.71|485.91|488.81|486.01|488.56|485.76|0
1643064710000|2022-01-24 22:51:50|488.74|485.94|488.74|485.94|488.74|485.94|488.74|485.94|0
1643064730000|2022-01-24 22:52:10|488.76|485.96|488.76|485.96|488.76|485.96|488.76|485.96|0
1643064750000|2022-01-24 22:52:30|488.74|485.94|488.74|485.94|488.74|485.94|488.74|485.94|0
1643064760000|2022-01-24 22:52:40|488.83|486.03|488.93|486.13|488.93|486.13|488.83|486.03|0
1643064770000|2022-01-24 22:52:50|489.03|486.23|488.69|485.89|489.03|486.23|488.69|485.89|0
1643064780000|2022-01-24 22:53:00|488.78|485.98|488.78|485.98|488.78|485.98|488.78|485.98|0
1643064790000|2022-01-24 22:53:10|488.71|485.91|488.83|486.03|488.83|486.03|488.71|485.91|0
1643064820000|2022-01-24 22:53:40|488.69|485.89|488.69|485.89|488.69|485.89|488.69|485.89|0
1643064840000|2022-01-24 22:54:00|488.63|485.83|488.63|485.83|488.63|485.83|488.63|485.83|0
1643064850000|2022-01-24 22:54:10|488.56|485.76|488.86|486.06|488.86|486.06|488.56|485.76|0
1643064860000|2022-01-24 22:54:20|488.98|486.18|489.05|486.25|489.05|486.25|488.98|486.18|0
1643064870000|2022-01-24 22:54:30|488.98|486.18|488.98|486.18|488.98|486.18|488.98|486.18|0
1643064880000|2022-01-24 22:54:40|488.93|486.13|488.49|485.69|488.93|486.13|488.49|485.69|0
1643064890000|2022-01-24 22:54:50|488.47|485.67|488.47|485.67|488.47|485.67|488.24|485.44|0
1643064920000|2022-01-24 22:55:20|488.49|485.69|488.49|485.69|488.49|485.69|488.49|485.69|0
1643064930000|2022-01-24 22:55:30|488.47|485.67|488.47|485.67|488.47|485.67|488.47|485.67|0
1643064940000|2022-01-24 22:55:40|488.44|485.64|488.44|485.64|488.44|485.64|488.44|485.64|0
1643064960000|2022-01-24 22:56:00|488.41|485.61|488.41|485.61|488.41|485.61|488.41|485.61|0
1643064980000|2022-01-24 22:56:20|488.39|485.59|488.32|485.52|488.39|485.59|488.32|485.52|0
1643065000000|2022-01-24 22:56:40|488.26|485.46|488.34|485.54|488.34|485.54|488.26|485.46|0
1643065020000|2022-01-24 22:57:00|488.36|485.56|488.34|485.54|488.36|485.56|488.34|485.54|0
1643065030000|2022-01-24 22:57:10|488.36|485.56|488.36|485.56|488.36|485.56|488.36|485.56|0
1643065040000|2022-01-24 22:57:20|488.34|485.54|488.34|485.54|488.34|485.54|488.34|485.54|0
1643065050000|2022-01-24 22:57:30|488.22|485.42|488.22|485.42|488.22|485.42|488.22|485.42|0
1643065060000|2022-01-24 22:57:40|488.12|485.32|488.12|485.32|488.12|485.32|488.12|485.32|0
1643065070000|2022-01-24 22:57:50|488.22|485.42|488.22|485.42|488.22|485.42|488.22|485.42|0
1643065080000|2022-01-24 22:58:00|488.17|485.37|488.17|485.37|488.17|485.37|488.07|485.27|0
1643065090000|2022-01-24 22:58:10|488.12|485.32|487.56|484.76|488.12|485.32|487.56|484.76|0
1643065100000|2022-01-24 22:58:20|487.53|484.73|487.8|485|487.8|485|487.36|484.56|0
1643065110000|2022-01-24 22:58:30|487.92|485.12|488.29|485.49|488.29|485.49|487.92|485.12|0
1643065140000|2022-01-24 22:59:00|488.34|485.54|488.34|485.54|488.34|485.54|488.34|485.54|0
1643065150000|2022-01-24 22:59:10|488.29|485.49|488.29|485.49|488.29|485.49|488.29|485.49|0
1643065170000|2022-01-24 22:59:30|488.34|485.54|488.44|485.64|488.44|485.64|488.34|485.54|0
1643065190000|2022-01-24 22:59:50|488.34|485.54|488.34|485.54|488.34|485.54|488.34|485.54|0
1643065200000|2022-01-24 23:00:00|489.73|486.93|489.9|487.1|489.9|487.1|489.39|486.59|0
1643065210000|2022-01-24 23:00:10|490.15|487.35|489.81|487.01|490.57|487.77|489.3|486.5|0
1643065220000|2022-01-24 23:00:20|490.15|487.35|490.31|487.51|490.4|487.6|490.15|487.35|0
1643065230000|2022-01-24 23:00:30|490.48|487.68|491.58|488.78|491.58|488.78|490.48|487.68|0
1643065240000|2022-01-24 23:00:40|491.41|488.61|490.91|488.11|491.41|488.61|490.91|488.11|0
1643065250000|2022-01-24 23:00:50|490.99|488.19|490.23|487.43|491.16|488.36|490.23|487.43|0
1643065260000|2022-01-24 23:01:00|490.07|487.27|489.73|486.93|490.07|487.27|489.56|486.76|0
1643065270000|2022-01-24 23:01:10|489.39|486.59|489.22|486.42|489.39|486.59|489.22|486.42|0
1643065280000|2022-01-24 23:01:20|489.73|486.93|489.06|486.26|489.73|486.93|489.06|486.26|0
1643065290000|2022-01-24 23:01:30|488.97|486.17|488.46|485.66|488.97|486.17|488.46|485.66|0
1643065300000|2022-01-24 23:01:40|488.13|485.33|488.63|485.83|488.63|485.83|488.13|485.33|0
1643065310000|2022-01-24 23:01:50|488.29|485.49|487.96|485.16|488.55|485.75|487.96|485.16|0
1643065320000|2022-01-24 23:02:00|488.29|485.49|488.21|485.41|488.29|485.49|488.13|485.33|0
1643065330000|2022-01-24 23:02:10|488.13|485.33|487.96|485.16|488.21|485.41|487.96|485.16|0
1643065340000|2022-01-24 23:02:20|488.05|485.25|487.79|484.99|488.13|485.33|487.79|484.99|0
1643065350000|2022-01-24 23:02:30|487.96|485.16|488.13|485.33|488.63|485.83|487.96|485.16|0
1643065360000|2022-01-24 23:02:40|488.29|485.49|488.38|485.58|488.38|485.58|488.29|485.49|0
1643065370000|2022-01-24 23:02:50|488.46|485.66|488.29|485.49|488.46|485.66|488.29|485.49|0
1643065380000|2022-01-24 23:03:00|488.13|485.33|488.21|485.41|488.21|485.41|488.13|485.33|0
1643065390000|2022-01-24 23:03:10|488.46|485.66|488.72|485.92|488.97|486.17|488.46|485.66|0
1643065400000|2022-01-24 23:03:20|488.63|485.83|488.8|486|488.97|486.17|488.63|485.83|0
1643065410000|2022-01-24 23:03:30|488.97|486.17|488.72|485.92|488.97|486.17|488.72|485.92|0
1643065420000|2022-01-24 23:03:40|488.8|486|488.97|486.17|488.97|486.17|488.63|485.83|0
1643065430000|2022-01-24 23:03:50|489.13|486.33|489.56|486.76|489.56|486.76|489.13|486.33|0
1643065440000|2022-01-24 23:04:00|489.64|486.84|489.81|487.01|489.81|487.01|489.64|486.84|0
1643065450000|2022-01-24 23:04:10|489.98|487.18|490.48|487.68|490.48|487.68|489.98|487.18|0
1643065460000|2022-01-24 23:04:20|490.65|487.85|490.65|487.85|490.99|488.19|490.65|487.85|0
1643065470000|2022-01-24 23:04:30|490.82|488.02|491.49|488.69|491.49|488.69|490.82|488.02|0
1643065480000|2022-01-24 23:04:40|491.66|488.86|491.58|488.78|491.66|488.86|491.58|488.78|0
1643065490000|2022-01-24 23:04:50|491.66|488.86|491.83|489.03|492.26|489.46|491.66|488.86|0
1643065500000|2022-01-24 23:05:00|492.17|489.37|491.66|488.86|492.17|489.37|491.66|488.86|0
1643065510000|2022-01-24 23:05:10|491.58|488.78|491.58|488.78|491.75|488.95|491.58|488.78|0
1643065520000|2022-01-24 23:05:20|491.49|488.69|491.08|488.28|491.66|488.86|491.08|488.28|0
1643065530000|2022-01-24 23:05:30|490.99|488.19|491.49|488.69|491.49|488.69|490.99|488.19|0
1643065540000|2022-01-24 23:05:40|491.41|488.61|491.32|488.52|491.66|488.86|491.32|488.52|0
1643065550000|2022-01-24 23:05:50|491.16|488.36|491.32|488.52|491.49|488.69|491.16|488.36|0
1643065560000|2022-01-24 23:06:00|491.16|488.36|491.07|488.27|491.16|488.36|491.07|488.27|0
1643065570000|2022-01-24 23:06:10|490.4|487.6|490.65|487.85|490.82|488.02|490.4|487.6|0
1643065580000|2022-01-24 23:06:20|490.48|487.68|490.74|487.94|490.74|487.94|490.48|487.68|0
1643065590000|2022-01-24 23:06:30|490.82|488.02|490.4|487.6|490.82|488.02|490.4|487.6|0
1643065600000|2022-01-24 23:06:40|490.31|487.51|489.98|487.18|490.31|487.51|489.98|487.18|0
1643065610000|2022-01-24 23:06:50|489.89|487.09|489.89|487.09|489.89|487.09|489.89|487.09|0
1643065620000|2022-01-24 23:07:00|489.81|487.01|489.39|486.59|489.81|487.01|489.39|486.59|0
1643065630000|2022-01-24 23:07:10|489.22|486.42|488.8|486|489.22|486.42|488.8|486|0
1643065640000|2022-01-24 23:07:20|488.97|486.17|488.8|486|488.97|486.17|488.8|486|0
1643065650000|2022-01-24 23:07:30|488.46|485.66|488.29|485.49|488.46|485.66|488.29|485.49|0
1643065660000|2022-01-24 23:07:40|487.96|485.16|488.12|485.32|488.12|485.32|487.96|485.16|0
1643065670000|2022-01-24 23:07:50|488.29|485.49|488.72|485.92|488.8|486|488.29|485.49|0
1643065680000|2022-01-24 23:08:00|488.63|485.83|488.97|486.17|488.97|486.17|488.63|485.83|0
1643065690000|2022-01-24 23:08:10|489.05|486.25|489.81|487.01|489.81|487.01|489.05|486.25|0
1643065700000|2022-01-24 23:08:20|489.98|487.18|490.99|488.19|490.99|488.19|489.98|487.18|0
1643065710000|2022-01-24 23:08:30|491.16|488.36|490.82|488.02|491.32|488.52|490.65|487.85|0
1643065720000|2022-01-24 23:08:40|490.99|488.19|490.82|488.02|491.07|488.27|490.82|488.02|0
1643065730000|2022-01-24 23:08:50|490.48|487.68|490.82|488.02|490.82|488.02|490.48|487.68|0
1643065740000|2022-01-24 23:09:00|491.32|488.52|490.91|488.11|491.32|488.52|490.91|488.11|0
1643065750000|2022-01-24 23:09:10|490.74|487.94|490.65|487.85|490.91|488.11|490.65|487.85|0
1643065760000|2022-01-24 23:09:20|490.82|488.02|490.57|487.77|490.82|488.02|490.57|487.77|0
1643065770000|2022-01-24 23:09:30|490.65|487.85|491.15|488.35|491.15|488.35|490.65|487.85|0
1643065780000|2022-01-24 23:09:40|491.75|488.95|490.65|487.85|491.83|489.03|490.65|487.85|0
1643065790000|2022-01-24 23:09:50|491.15|488.35|490.99|488.19|491.15|488.35|490.99|488.19|0
1643065800000|2022-01-24 23:10:00|490.4|487.6|490.14|487.34|490.4|487.6|490.06|487.26|0
1643065810000|2022-01-24 23:10:10|490.65|487.85|490.82|488.02|490.82|488.02|490.4|487.6|0
1643065820000|2022-01-24 23:10:20|490.65|487.85|490.48|487.68|490.65|487.85|490.31|487.51|0
1643065830000|2022-01-24 23:10:30|490.65|487.85|490.48|487.68|490.74|487.94|490.48|487.68|0
1643065840000|2022-01-24 23:10:40|489.89|487.09|489.97|487.17|489.97|487.17|489.81|487.01|0
1643065850000|2022-01-24 23:10:50|490.48|487.68|490.65|487.85|490.65|487.85|490.48|487.68|0
1643065860000|2022-01-24 23:11:00|491.07|488.27|490.99|488.19|491.32|488.52|490.99|488.19|0
1643065870000|2022-01-24 23:11:10|490.82|488.02|490.74|487.94|490.82|488.02|490.74|487.94|0
1643065880000|2022-01-24 23:11:20|490.06|487.26|490.14|487.34|490.14|487.34|490.06|487.26|0
1643065890000|2022-01-24 23:11:30|490.06|487.26|490.4|487.6|490.4|487.6|490.06|487.26|0
1643065900000|2022-01-24 23:11:40|490.57|487.77|490.65|487.85|490.65|487.85|490.57|487.77|0
1643065910000|2022-01-24 23:11:50|490.4|487.6|490.57|487.77|490.57|487.77|490.4|487.6|0
1643065920000|2022-01-24 23:12:00|490.48|487.68|490.48|487.68|490.48|487.68|490.48|487.68|0
1643065930000|2022-01-24 23:12:10|490.31|487.51|489.97|487.17|490.57|487.77|489.97|487.17|0
1643065940000|2022-01-24 23:12:20|489.89|487.09|489.47|486.67|489.89|487.09|489.47|486.67|0
1643065950000|2022-01-24 23:12:30|489.39|486.59|489.47|486.67|489.56|486.76|489.13|486.33|0
1643065960000|2022-01-24 23:12:40|489.3|486.5|488.88|486.08|489.39|486.59|488.88|486.08|0
1643065970000|2022-01-24 23:12:50|489.3|486.5|489.64|486.84|489.64|486.84|489.3|486.5|0
1643065980000|2022-01-24 23:13:00|489.47|486.67|489.39|486.59|489.56|486.76|489.39|486.59|0
1643065990000|2022-01-24 23:13:10|489.47|486.67|488.71|485.91|489.97|487.17|488.71|485.91|0
1643066000000|2022-01-24 23:13:20|488.63|485.83|488.63|485.83|488.8|486|488.63|485.83|0
1643066010000|2022-01-24 23:13:30|488.46|485.66|488.29|485.49|488.55|485.75|488.29|485.49|0
1643066020000|2022-01-24 23:13:40|488.46|485.66|488.63|485.83|488.63|485.83|488.46|485.66|0
1643066030000|2022-01-24 23:13:50|488.71|485.91|488.79|485.99|488.79|485.99|488.63|485.83|0
1643066040000|2022-01-24 23:14:00|488.63|485.83|488.21|485.41|488.63|485.83|488.21|485.41|0
1643066050000|2022-01-24 23:14:10|488.12|485.32|488.12|485.32|488.12|485.32|488.12|485.32|0
1643066060000|2022-01-24 23:14:20|487.95|485.15|487.62|484.82|487.95|485.15|487.62|484.82|0
1643066070000|2022-01-24 23:14:30|487.45|484.65|487.28|484.48|487.45|484.65|487.28|484.48|0
1643066080000|2022-01-24 23:14:40|487.79|484.99|487.45|484.65|487.79|484.99|487.11|484.31|0
1643066090000|2022-01-24 23:14:50|488.12|485.32|488.29|485.49|488.29|485.49|488.12|485.32|0
1643066100000|2022-01-24 23:15:00|487.95|485.15|487.95|485.15|488.29|485.49|487.62|484.82|0
1643066110000|2022-01-24 23:15:10|488.29|485.49|488.29|485.49|488.46|485.66|488.29|485.49|0
1643066120000|2022-01-24 23:15:20|488.96|486.16|487.11|484.31|488.96|486.16|487.11|484.31|0
1643066130000|2022-01-24 23:15:30|487.62|484.82|487.95|485.15|487.95|485.15|487.62|484.82|0
1643066140000|2022-01-24 23:15:40|488.63|485.83|487.79|484.99|488.63|485.83|487.79|484.99|0
1643066150000|2022-01-24 23:15:50|488.12|485.32|488.63|485.83|488.96|486.16|488.12|485.32|0
1643066160000|2022-01-24 23:16:00|488.79|485.99|488.96|486.16|488.96|486.16|488.79|485.99|0
1643066180000|2022-01-24 23:16:20|489.3|486.5|489.3|486.5|489.47|486.67|489.3|486.5|0
1643066190000|2022-01-24 23:16:30|489.55|486.75|489.47|486.67|489.55|486.75|489.39|486.59|0
1643066200000|2022-01-24 23:16:40|489.55|486.75|489.13|486.33|489.55|486.75|489.13|486.33|0
1643066210000|2022-01-24 23:16:50|488.79|485.99|488.88|486.08|488.88|486.08|488.79|485.99|0
1643066220000|2022-01-24 23:17:00|489.05|486.25|489.22|486.42|489.22|486.42|489.05|486.25|0
1643066230000|2022-01-24 23:17:10|489.3|486.5|488.63|485.83|489.3|486.5|488.63|485.83|0
1643066240000|2022-01-24 23:17:20|488.79|485.99|489.13|486.33|489.13|486.33|488.79|485.99|0
1643066250000|2022-01-24 23:17:30|488.96|486.16|489.97|487.17|489.97|487.17|488.96|486.16|0
1643066260000|2022-01-24 23:17:40|490.31|487.51|490.14|487.34|490.48|487.68|489.97|487.17|0
1643066270000|2022-01-24 23:17:50|490.48|487.68|490.31|487.51|490.65|487.85|490.31|487.51|0
1643066280000|2022-01-24 23:18:00|490.14|487.34|490.48|487.68|490.48|487.68|489.97|487.17|0
1643066290000|2022-01-24 23:18:10|490.14|487.34|490.06|487.26|490.14|487.34|490.06|487.26|0
1643066300000|2022-01-24 23:18:20|490.31|487.51|489.8|487|490.31|487.51|489.8|487|0
1643066310000|2022-01-24 23:18:30|489.97|487.17|489.97|487.17|489.97|487.17|489.8|487|0
1643066330000|2022-01-24 23:18:50|490.81|488.01|490.81|488.01|490.81|488.01|490.81|488.01|0
1643066340000|2022-01-24 23:19:00|490.98|488.18|490.98|488.18|490.98|488.18|490.98|488.18|0
1643066350000|2022-01-24 23:19:10|490.9|488.1|490.81|488.01|490.9|488.1|490.81|488.01|0
1643066360000|2022-01-24 23:19:20|490.4|487.6|490.14|487.34|490.4|487.6|490.14|487.34|0
1643066370000|2022-01-24 23:19:30|490.31|487.51|490.14|487.34|490.31|487.51|490.14|487.34|0
1643066380000|2022-01-24 23:19:40|490.81|488.01|491.32|488.52|491.32|488.52|490.81|488.01|0
1643066390000|2022-01-24 23:19:50|490.98|488.18|490.31|487.51|490.98|488.18|490.31|487.51|0
1643066400000|2022-01-24 23:20:00|490.4|487.6|490.4|487.6|490.4|487.6|490.4|487.6|0
1643066410000|2022-01-24 23:20:10|490.65|487.85|491.15|488.35|491.15|488.35|490.65|487.85|0
1643066420000|2022-01-24 23:20:20|491.07|488.27|490.81|488.01|491.07|488.27|490.81|488.01|0
1643066430000|2022-01-24 23:20:30|490.65|487.85|490.64|487.84|490.81|488.01|490.64|487.84|0
1643066440000|2022-01-24 23:20:40|490.98|488.18|491.15|488.35|491.15|488.35|490.98|488.18|0
1643066450000|2022-01-24 23:20:50|491.32|488.52|491.24|488.44|491.32|488.52|490.98|488.18|0
1643066460000|2022-01-24 23:21:00|491.15|488.35|490.64|487.84|491.15|488.35|490.64|487.84|0
1643066470000|2022-01-24 23:21:10|490.56|487.76|490.56|487.76|490.56|487.76|490.56|487.76|0
1643066480000|2022-01-24 23:21:20|490.48|487.68|491.58|488.78|491.75|488.95|490.48|487.68|0
1643066490000|2022-01-24 23:21:30|491.75|488.95|492.08|489.28|492.08|489.28|491.75|488.95|0
1643066500000|2022-01-24 23:21:40|492.17|489.37|492.42|489.62|492.42|489.62|492.17|489.37|0
1643066510000|2022-01-24 23:21:50|492.59|489.79|492.76|489.96|492.76|489.96|492.59|489.79|0
1643066520000|2022-01-24 23:22:00|492.92|490.12|492.42|489.62|492.92|490.12|492.42|489.62|0
1643066530000|2022-01-24 23:22:10|492.59|489.79|492.42|489.62|492.59|489.79|492.25|489.45|0
1643066540000|2022-01-24 23:22:20|492.59|489.79|493.26|490.46|493.26|490.46|492.59|489.79|0
1643066550000|2022-01-24 23:22:30|492.92|490.12|493.09|490.29|493.26|490.46|492.92|490.12|0
1643066560000|2022-01-24 23:22:40|492.92|490.12|493.43|490.63|493.43|490.63|492.92|490.12|0
1643066570000|2022-01-24 23:22:50|493.6|490.8|493.77|490.97|494.27|491.47|493.6|490.8|0
1643066580000|2022-01-24 23:23:00|493.6|490.8|493.6|490.8|493.6|490.8|493.6|490.8|0
1643066590000|2022-01-24 23:23:10|493.43|490.63|493.77|490.97|493.77|490.97|493.26|490.46|0
1643066600000|2022-01-24 23:23:20|493.6|490.8|493.52|490.72|493.6|490.8|493.52|490.72|0
1643066610000|2022-01-24 23:23:30|493.77|490.97|494.1|491.3|494.1|491.3|493.77|490.97|0
1643066620000|2022-01-24 23:23:40|494.27|491.47|494.44|491.64|494.44|491.64|494.27|491.47|0
1643066630000|2022-01-24 23:23:50|494.19|491.39|494.19|491.39|494.19|491.39|494.19|491.39|0
1643066640000|2022-01-24 23:24:00|493.93|491.13|494.1|491.3|494.1|491.3|493.85|491.05|0
1643066650000|2022-01-24 23:24:10|494.27|491.47|494.36|491.56|494.36|491.56|494.1|491.3|0
1643066660000|2022-01-24 23:24:20|494.78|491.98|494.61|491.81|494.78|491.98|494.53|491.73|0
1643066670000|2022-01-24 23:24:30|494.44|491.64|494.78|491.98|494.78|491.98|494.27|491.47|0
1643066680000|2022-01-24 23:24:40|494.95|492.15|494.87|492.07|495.12|492.32|494.87|492.07|0
1643066690000|2022-01-24 23:24:50|494.95|492.15|494.78|491.98|495.03|492.23|494.78|491.98|0
1643066700000|2022-01-24 23:25:00|494.61|491.81|494.1|491.3|494.61|491.81|494.1|491.3|0
1643066710000|2022-01-24 23:25:10|494.44|491.64|494.87|492.07|494.87|492.07|494.44|491.64|0
1643066720000|2022-01-24 23:25:20|495.12|492.32|495.28|492.48|495.79|492.99|495.12|492.32|0
1643066730000|2022-01-24 23:25:30|495.45|492.65|496.81|494.01|496.81|494.01|495.45|492.65|0
1643066740000|2022-01-24 23:25:40|496.64|493.84|496.3|493.5|496.64|493.84|496.3|493.5|0
1643066750000|2022-01-24 23:25:50|496.13|493.33|495.79|492.99|496.13|493.33|495.79|492.99|0
1643066760000|2022-01-24 23:26:00|495.62|492.82|495.88|493.08|495.88|493.08|495.62|492.82|0
1643066770000|2022-01-24 23:26:10|495.79|492.99|495.62|492.82|495.79|492.99|495.62|492.82|0
1643066780000|2022-01-24 23:26:20|495.96|493.16|495.79|492.99|495.96|493.16|495.79|492.99|0
1643066790000|2022-01-24 23:26:30|495.62|492.82|495.62|492.82|495.62|492.82|495.62|492.82|0
1643066800000|2022-01-24 23:26:40|495.88|493.08|495.79|492.99|495.88|493.08|495.79|492.99|0
1643066810000|2022-01-24 23:26:50|495.62|492.82|495.71|492.91|495.79|492.99|495.62|492.82|0
1643066820000|2022-01-24 23:27:00|495.62|492.82|495.62|492.82|495.62|492.82|495.45|492.65|0
1643066830000|2022-01-24 23:27:10|495.71|492.91|495.71|492.91|495.71|492.91|495.45|492.65|0
1643066840000|2022-01-24 23:27:20|495.96|493.16|495.96|493.16|495.96|493.16|495.96|493.16|0
1643066850000|2022-01-24 23:27:30|496.13|493.33|496.3|493.5|496.47|493.67|496.13|493.33|0
1643066860000|2022-01-24 23:27:40|496.39|493.59|496.64|493.84|496.64|493.84|496.39|493.59|0
1643066870000|2022-01-24 23:27:50|496.47|493.67|496.64|493.84|496.64|493.84|496.47|493.67|0
1643066880000|2022-01-24 23:28:00|496.81|494.01|496.89|494.09|496.89|494.09|496.81|494.01|0
1643066890000|2022-01-24 23:28:10|496.81|494.01|496.72|493.92|496.81|494.01|496.64|493.84|0
1643066900000|2022-01-24 23:28:20|496.64|493.84|496.72|493.92|496.81|494.01|496.64|493.84|0
1643066910000|2022-01-24 23:28:30|496.89|494.09|496.81|494.01|496.98|494.18|496.81|494.01|0
1643066920000|2022-01-24 23:28:40|496.98|494.18|496.64|493.84|496.98|494.18|496.64|493.84|0
1643066930000|2022-01-24 23:28:50|496.81|494.01|496.81|494.01|496.81|494.01|496.72|493.92|0
1643066940000|2022-01-24 23:29:00|496.64|493.84|497.14|494.34|497.14|494.34|496.64|493.84|0
1643066950000|2022-01-24 23:29:10|497.06|494.26|496.97|494.17|497.06|494.26|496.89|494.09|0
1643066960000|2022-01-24 23:29:20|497.48|494.68|497.48|494.68|497.82|495.02|497.48|494.68|0
1643066970000|2022-01-24 23:29:30|497.65|494.85|497.65|494.85|497.65|494.85|497.57|494.77|0
1643066980000|2022-01-24 23:29:40|497.82|495.02|498.5|495.7|498.5|495.7|497.82|495.02|0
1643066990000|2022-01-24 23:29:50|498.42|495.62|499.01|496.21|499.01|496.21|498.42|495.62|0
1643067000000|2022-01-24 23:30:00|498.67|495.87|499.01|496.21|499.01|496.21|498.67|495.87|0
1643067010000|2022-01-24 23:30:10|499.18|496.38|500.03|497.23|500.03|497.23|499.18|496.38|0
1643067020000|2022-01-24 23:30:20|499.86|497.06|499.69|496.89|500.2|497.4|499.69|496.89|0
1643067030000|2022-01-24 23:30:30|499.86|497.06|500.2|497.4|500.2|497.4|499.69|496.89|0
1643067040000|2022-01-24 23:30:40|499.69|496.89|498.76|495.96|499.69|496.89|498.76|495.96|0
1643067050000|2022-01-24 23:30:50|498.67|495.87|498.5|495.7|498.84|496.04|498.5|495.7|0
1643067060000|2022-01-24 23:31:00|498.84|496.04|499.35|496.55|499.35|496.55|498.84|496.04|0
1643067070000|2022-01-24 23:31:10|499.18|496.38|499.01|496.21|499.18|496.38|498.67|495.87|0
1643067080000|2022-01-24 23:31:20|499.35|496.55|500.2|497.4|500.2|497.4|499.35|496.55|0
1643067090000|2022-01-24 23:31:30|500.03|497.23|501.39|498.59|501.39|498.59|500.03|497.23|0
1643067100000|2022-01-24 23:31:40|501.56|498.76|501.82|499.02|501.82|499.02|501.56|498.76|0
1643067110000|2022-01-24 23:31:50|503.26|500.46|503.43|500.63|503.43|500.63|502.92|500.12|0
1643067120000|2022-01-24 23:32:00|503.52|500.72|502.84|500.04|503.77|500.97|502.84|500.04|0
1643067130000|2022-01-24 23:32:10|502.92|500.12|502.33|499.53|502.92|500.12|502.33|499.53|0
1643067140000|2022-01-24 23:32:20|502.5|499.7|502.92|500.12|503.09|500.29|502.5|499.7|0
1643067150000|2022-01-24 23:32:30|502.58|499.78|502.92|500.12|502.92|500.12|502.16|499.36|0
1643067160000|2022-01-24 23:32:40|502.67|499.87|502.5|499.7|502.67|499.87|502.5|499.7|0
1643067170000|2022-01-24 23:32:50|502.41|499.61|501.82|499.02|502.41|499.61|501.82|499.02|0
1643067180000|2022-01-24 23:33:00|501.56|498.76|501.39|498.59|501.9|499.1|501.39|498.59|0
1643067190000|2022-01-24 23:33:10|501.56|498.76|501.05|498.25|501.65|498.85|501.05|498.25|0
1643067200000|2022-01-24 23:33:20|500.88|498.08|500.71|497.91|500.88|498.08|500.71|497.91|0
1643067210000|2022-01-24 23:33:30|500.45|497.65|500.37|497.57|500.54|497.74|500.37|497.57|0
1643067220000|2022-01-24 23:33:40|500.03|497.23|499.18|496.38|500.03|497.23|499.18|496.38|0
1643067230000|2022-01-24 23:33:50|499.35|496.55|499.52|496.72|499.52|496.72|499.18|496.38|0
1643067240000|2022-01-24 23:34:00|499.35|496.55|499.86|497.06|499.86|497.06|499.35|496.55|0
1643067250000|2022-01-24 23:34:10|500.03|497.23|500.03|497.23|500.03|497.23|499.52|496.72|0
1643067260000|2022-01-24 23:34:20|500.2|497.4|500.79|497.99|500.79|497.99|500.11|497.31|0
1643067270000|2022-01-24 23:34:30|500.62|497.82|500.96|498.16|500.96|498.16|500.54|497.74|0
1643067280000|2022-01-24 23:34:40|500.88|498.08|501.05|498.25|501.05|498.25|500.62|497.82|0
1643067290000|2022-01-24 23:34:50|501.13|498.33|501.39|498.59|501.39|498.59|501.13|498.33|0
1643067300000|2022-01-24 23:35:00|501.22|498.42|501.05|498.25|501.39|498.59|500.96|498.16|0
1643067310000|2022-01-24 23:35:10|500.96|498.16|499.94|497.14|500.96|498.16|499.94|497.14|0
1643067320000|2022-01-24 23:35:20|500.2|497.4|500.2|497.4|500.2|497.4|500.03|497.23|0
1643067330000|2022-01-24 23:35:30|500.03|497.23|500.54|497.74|500.54|497.74|500.03|497.23|0
1643067340000|2022-01-24 23:35:40|500.71|497.91|500.96|498.16|501.39|498.59|500.71|497.91|0
1643067350000|2022-01-24 23:35:50|500.79|497.99|500.71|497.91|500.88|498.08|500.71|497.91|0
1643067360000|2022-01-24 23:36:00|500.54|497.74|500.54|497.74|500.79|497.99|500.54|497.74|0
1643067370000|2022-01-24 23:36:10|500.71|497.91|500.45|497.65|500.71|497.91|500.2|497.4|0
1643067380000|2022-01-24 23:36:20|500.28|497.48|500.54|497.74|500.54|497.74|500.28|497.48|0
1643067390000|2022-01-24 23:36:30|500.71|497.91|500.54|497.74|500.71|497.91|500.54|497.74|0
1643067410000|2022-01-24 23:36:50|500.71|497.91|499.52|496.72|500.88|498.08|499.52|496.72|0
1643067420000|2022-01-24 23:37:00|499.01|496.21|497.48|494.68|499.01|496.21|497.48|494.68|0
1643067430000|2022-01-24 23:37:10|498.08|495.28|498.33|495.53|498.33|495.53|498.08|495.28|0
1643067440000|2022-01-24 23:37:20|497.99|495.19|497.65|494.85|497.99|495.19|497.65|494.85|0
1643067450000|2022-01-24 23:37:30|497.48|494.68|497.91|495.11|497.91|495.11|497.48|494.68|0
1643067460000|2022-01-24 23:37:40|497.99|495.19|498.42|495.62|498.5|495.7|497.99|495.19|0
1643067470000|2022-01-24 23:37:50|498.25|495.45|498.16|495.36|498.42|495.62|498.16|495.36|0
1643067480000|2022-01-24 23:38:00|498.33|495.53|498.5|495.7|498.59|495.79|498.33|495.53|0
1643067490000|2022-01-24 23:38:10|498.75|495.95|498.75|495.95|498.75|495.95|498.67|495.87|0
1643067500000|2022-01-24 23:38:20|498.84|496.04|499.09|496.29|499.09|496.29|498.75|495.95|0
1643067510000|2022-01-24 23:38:30|499.18|496.38|499.18|496.38|499.18|496.38|499.01|496.21|0
1643067520000|2022-01-24 23:38:40|499.01|496.21|498.67|495.87|499.01|496.21|498.67|495.87|0
1643067530000|2022-01-24 23:38:50|498.33|495.53|498.33|495.53|498.33|495.53|498.25|495.45|0
1643067540000|2022-01-24 23:39:00|498.42|495.62|498.08|495.28|498.42|495.62|497.99|495.19|0
1643067550000|2022-01-24 23:39:10|497.99|495.19|497.82|495.02|497.99|495.19|497.82|495.02|0
1643067560000|2022-01-24 23:39:20|497.99|495.19|497.82|495.02|497.99|495.19|497.82|495.02|0
1643067570000|2022-01-24 23:39:30|497.65|494.85|497.82|495.02|497.99|495.19|497.65|494.85|0
1643067580000|2022-01-24 23:39:40|497.91|495.11|497.91|495.11|497.91|495.11|497.82|495.02|0
1643067590000|2022-01-24 23:39:50|497.99|495.19|498.08|495.28|498.25|495.45|497.99|495.19|0
1643067600000|2022-01-24 23:40:00|497.99|495.19|497.82|495.02|498.16|495.36|497.82|495.02|0
1643067610000|2022-01-24 23:40:10|497.91|495.11|497.91|495.11|498.08|495.28|497.65|494.85|0
1643067620000|2022-01-24 23:40:20|497.65|494.85|497.65|494.85|497.91|495.11|497.65|494.85|0
1643067630000|2022-01-24 23:40:30|497.82|495.02|497.65|494.85|497.82|495.02|497.65|494.85|0
1643067640000|2022-01-24 23:40:40|497.48|494.68|497.48|494.68|497.57|494.77|497.48|494.68|0
1643067650000|2022-01-24 23:40:50|497.14|494.34|496.63|493.83|497.14|494.34|496.63|493.83|0
1643067660000|2022-01-24 23:41:00|496.8|494|496.55|493.75|496.8|494|496.55|493.75|0
1643067670000|2022-01-24 23:41:10|496.8|494|496.46|493.66|496.8|494|496.46|493.66|0
1643067680000|2022-01-24 23:41:20|496.29|493.49|495.79|492.99|496.46|493.66|495.79|492.99|0
1643067690000|2022-01-24 23:41:30|495.96|493.16|495.7|492.9|495.96|493.16|495.7|492.9|0
1643067700000|2022-01-24 23:41:40|495.62|492.82|495.7|492.9|495.7|492.9|495.37|492.57|0
1643067710000|2022-01-24 23:41:50|495.54|492.74|496.12|493.32|496.12|493.32|495.54|492.74|0
1643067720000|2022-01-24 23:42:00|495.79|492.99|496.29|493.49|496.29|493.49|495.79|492.99|0
1643067730000|2022-01-24 23:42:10|496.04|493.24|496.12|493.32|496.12|493.32|495.96|493.16|0
1643067740000|2022-01-24 23:42:20|496.29|493.49|496.29|493.49|496.29|493.49|496.21|493.41|0
1643067750000|2022-01-24 23:42:30|496.55|493.75|496.63|493.83|496.63|493.83|496.46|493.66|0
1643067760000|2022-01-24 23:42:40|496.46|493.66|496.63|493.83|496.63|493.83|496.46|493.66|0
1643067770000|2022-01-24 23:42:50|496.8|494|497.31|494.51|497.31|494.51|496.72|493.92|0
1643067780000|2022-01-24 23:43:00|497.23|494.43|497.14|494.34|497.23|494.43|497.06|494.26|0
1643067790000|2022-01-24 23:43:10|496.97|494.17|496.8|494|496.97|494.17|496.8|494|0
1643067800000|2022-01-24 23:43:20|496.89|494.09|496.46|493.66|496.97|494.17|496.29|493.49|0
1643067810000|2022-01-24 23:43:30|496.63|493.83|496.46|493.66|496.63|493.83|496.46|493.66|0
1643067820000|2022-01-24 23:43:40|495.79|492.99|495.45|492.65|495.79|492.99|495.45|492.65|0
1643067830000|2022-01-24 23:43:50|495.62|492.82|495.45|492.65|495.62|492.82|495.28|492.48|0
1643067840000|2022-01-24 23:44:00|495.54|492.74|496.12|493.32|496.29|493.49|495.54|492.74|0
1643067850000|2022-01-24 23:44:10|496.21|493.41|495.95|493.15|496.21|493.41|495.95|493.15|0
1643067860000|2022-01-24 23:44:20|495.7|492.9|495.95|493.15|495.95|493.15|495.7|492.9|0
1643067870000|2022-01-24 23:44:30|495.45|492.65|495.45|492.65|495.53|492.73|495.37|492.57|0
1643067880000|2022-01-24 23:44:40|495.37|492.57|495.45|492.65|495.45|492.65|495.37|492.57|0
1643067890000|2022-01-24 23:44:50|495.37|492.57|495.45|492.65|495.45|492.65|495.28|492.48|0
1643067900000|2022-01-24 23:45:00|495.37|492.57|495.62|492.82|495.95|493.15|495.37|492.57|0
1643067910000|2022-01-24 23:45:10|495.53|492.73|495.45|492.65|495.53|492.73|495.45|492.65|0
1643067920000|2022-01-24 23:45:20|495.53|492.73|494.6|491.8|495.53|492.73|494.6|491.8|0
1643067930000|2022-01-24 23:45:30|494.69|491.89|494.26|491.46|494.69|491.89|494.26|491.46|0
1643067940000|2022-01-24 23:45:40|494.18|491.38|494.6|491.8|494.6|491.8|494.18|491.38|0
1643067950000|2022-01-24 23:45:50|494.43|491.63|494.94|492.14|494.94|492.14|494.43|491.63|0
1643067960000|2022-01-24 23:46:00|494.26|491.46|494.1|491.3|494.26|491.46|494.1|491.3|0
1643067970000|2022-01-24 23:46:10|494.35|491.55|493.93|491.13|494.35|491.55|493.93|491.13|0
1643067980000|2022-01-24 23:46:20|494.01|491.21|493.93|491.13|494.26|491.46|493.93|491.13|0
1643067990000|2022-01-24 23:46:30|494.18|491.38|494.01|491.21|494.18|491.38|494.01|491.21|0
1643068000000|2022-01-24 23:46:40|494.1|491.3|494.26|491.46|494.26|491.46|494.1|491.3|0
1643068010000|2022-01-24 23:46:50|494.52|491.72|495.11|492.31|495.11|492.31|494.52|491.72|0
1643068020000|2022-01-24 23:47:00|494.77|491.97|494.6|491.8|494.94|492.14|494.6|491.8|0
1643068030000|2022-01-24 23:47:10|494.69|491.89|494.77|491.97|494.77|491.97|494.6|491.8|0
1643068040000|2022-01-24 23:47:20|494.6|491.8|494.77|491.97|494.77|491.97|494.52|491.72|0
1643068050000|2022-01-24 23:47:30|495.11|492.31|494.6|491.8|495.11|492.31|494.6|491.8|0
1643068060000|2022-01-24 23:47:40|494.43|491.63|494.52|491.72|494.52|491.72|494.35|491.55|0
1643068070000|2022-01-24 23:47:50|494.43|491.63|494.6|491.8|494.6|491.8|494.26|491.46|0
1643068080000|2022-01-24 23:48:00|494.69|491.89|494.77|491.97|494.86|492.06|494.69|491.89|0
1643068090000|2022-01-24 23:48:10|494.86|492.06|494.6|491.8|494.86|492.06|494.6|491.8|0
1643068100000|2022-01-24 23:48:20|494.69|491.89|494.94|492.14|494.94|492.14|494.6|491.8|0
1643068110000|2022-01-24 23:48:30|495.11|492.31|495.11|492.31|495.11|492.31|495.11|492.31|0
1643068120000|2022-01-24 23:48:40|495.28|492.48|495.11|492.31|495.28|492.48|495.03|492.23|0
1643068130000|2022-01-24 23:48:50|494.94|492.14|495.03|492.23|495.03|492.23|494.94|492.14|0
1643068140000|2022-01-24 23:49:00|494.94|492.14|495.53|492.73|495.53|492.73|494.94|492.14|0
1643068150000|2022-01-24 23:49:10|495.45|492.65|495.11|492.31|495.61|492.81|495.11|492.31|0
1643068160000|2022-01-24 23:49:20|494.77|491.97|494.43|491.63|494.77|491.97|494.43|491.63|0
1643068170000|2022-01-24 23:49:30|494.35|491.55|494.77|491.97|494.77|491.97|494.35|491.55|0
1643068180000|2022-01-24 23:49:40|494.6|491.8|494.52|491.72|494.94|492.14|494.52|491.72|0
1643068190000|2022-01-24 23:49:50|494.6|491.8|494.94|492.14|494.94|492.14|494.6|491.8|0
1643068200000|2022-01-24 23:50:00|495.19|492.39|494.77|491.97|495.36|492.56|494.77|491.97|0
1643068210000|2022-01-24 23:50:10|494.94|492.14|494.86|492.06|494.94|492.14|494.86|492.06|0
1643068220000|2022-01-24 23:50:20|494.43|491.63|494.6|491.8|494.69|491.89|494.43|491.63|0
1643068230000|2022-01-24 23:50:30|494.43|491.63|494.26|491.46|494.52|491.72|494.26|491.46|0
1643068240000|2022-01-24 23:50:40|494.43|491.63|494.86|492.06|494.86|492.06|494.43|491.63|0
1643068250000|2022-01-24 23:50:50|495.11|492.31|495.28|492.48|495.28|492.48|495.11|492.31|0
1643068260000|2022-01-24 23:51:00|495.44|492.64|495.78|492.98|495.78|492.98|495.44|492.64|0
1643068270000|2022-01-24 23:51:10|495.53|492.73|495.61|492.81|495.61|492.81|495.53|492.73|0
1643068280000|2022-01-24 23:51:20|495.44|492.64|495.44|492.64|495.44|492.64|495.28|492.48|0
1643068290000|2022-01-24 23:51:30|495.28|492.48|495.28|492.48|495.28|492.48|495.28|492.48|0
1643068300000|2022-01-24 23:51:40|495.11|492.31|494.77|491.97|495.11|492.31|494.77|491.97|0
1643068310000|2022-01-24 23:51:50|494.94|492.14|494.94|492.14|494.94|492.14|494.94|492.14|0
1643068320000|2022-01-24 23:52:00|495.03|492.23|495.28|492.48|495.28|492.48|495.03|492.23|0
1643068330000|2022-01-24 23:52:10|495.61|492.81|495.7|492.9|495.78|492.98|495.61|492.81|0
1643068340000|2022-01-24 23:52:20|495.78|492.98|495.78|492.98|495.78|492.98|495.78|492.98|0
1643068350000|2022-01-24 23:52:30|495.95|493.15|496.55|493.75|496.55|493.75|495.95|493.15|0
1643068360000|2022-01-24 23:52:40|496.29|493.49|496.46|493.66|496.46|493.66|496.29|493.49|0
1643068370000|2022-01-24 23:52:50|496.63|493.83|496.63|493.83|496.97|494.17|496.63|493.83|0
1643068380000|2022-01-24 23:53:00|496.8|494|496.89|494.09|496.97|494.17|496.8|494|0
1643068390000|2022-01-24 23:53:10|496.8|494|496.12|493.32|496.8|494|496.12|493.32|0
1643068400000|2022-01-24 23:53:20|496.29|493.49|495.87|493.07|496.29|493.49|495.87|493.07|0
1643068410000|2022-01-24 23:53:30|495.95|493.15|495.78|492.98|495.95|493.15|495.78|492.98|0
1643068420000|2022-01-24 23:53:40|495.87|493.07|495.44|492.64|495.87|493.07|495.44|492.64|0
1643068430000|2022-01-24 23:53:50|495.61|492.81|495.44|492.64|495.61|492.81|495.44|492.64|0
1643068440000|2022-01-24 23:54:00|495.27|492.47|494.94|492.14|495.36|492.56|494.94|492.14|0
1643068450000|2022-01-24 23:54:10|494.35|491.55|493.08|490.28|494.35|491.55|493.08|490.28|0
1643068460000|2022-01-24 23:54:20|492.49|489.69|492.16|489.36|492.49|489.69|492.16|489.36|0
1643068470000|2022-01-24 23:54:30|491.9|489.1|492.83|490.03|492.91|490.11|491.9|489.1|0
1643068480000|2022-01-24 23:54:40|492.91|490.11|492.83|490.03|492.91|490.11|492.74|489.94|0
1643068490000|2022-01-24 23:54:50|493|490.2|493|490.2|493.08|490.28|492.91|490.11|0
1643068500000|2022-01-24 23:55:00|493.08|490.28|492.74|489.94|493.08|490.28|492.74|489.94|0
1643068510000|2022-01-24 23:55:10|493.08|490.28|493.34|490.54|493.34|490.54|493.08|490.28|0
1643068520000|2022-01-24 23:55:20|493.51|490.71|493.51|490.71|493.59|490.79|493.51|490.71|0
1643068530000|2022-01-24 23:55:30|493.42|490.62|493.59|490.79|493.59|490.79|493.34|490.54|0
1643068540000|2022-01-24 23:55:40|493.75|490.95|494.18|491.38|494.18|491.38|493.75|490.95|0
1643068550000|2022-01-24 23:55:50|494.09|491.29|494.35|491.55|494.43|491.63|494.09|491.29|0
1643068560000|2022-01-24 23:56:00|494.6|491.8|494.43|491.63|494.6|491.8|494.35|491.55|0
1643068570000|2022-01-24 23:56:10|494.26|491.46|493.92|491.12|494.35|491.55|493.92|491.12|0
1643068580000|2022-01-24 23:56:20|494.26|491.46|494.26|491.46|494.35|491.55|494.09|491.29|0
1643068590000|2022-01-24 23:56:30|494.18|491.38|494.01|491.21|494.18|491.38|494.01|491.21|0
1643068600000|2022-01-24 23:56:40|494.09|491.29|493.84|491.04|494.26|491.46|493.84|491.04|0
1643068610000|2022-01-24 23:56:50|493.75|490.95|493.92|491.12|493.92|491.12|493.75|490.95|0
1643068620000|2022-01-24 23:57:00|493.84|491.04|493.67|490.87|493.84|491.04|493.59|490.79|0
1643068630000|2022-01-24 23:57:10|493.75|490.95|493.59|490.79|493.75|490.95|493.59|490.79|0
1643068640000|2022-01-24 23:57:20|493|490.2|492.91|490.11|493.25|490.45|492.91|490.11|0
1643068650000|2022-01-24 23:57:30|493.08|490.28|492.57|489.77|493.08|490.28|492.57|489.77|0
1643068660000|2022-01-24 23:57:40|492.74|489.94|492.07|489.27|492.74|489.94|492.07|489.27|0
1643068670000|2022-01-24 23:57:50|492.24|489.44|492.07|489.27|492.24|489.44|491.82|489.02|0
1643068680000|2022-01-24 23:58:00|491.73|488.93|491.73|488.93|491.73|488.93|491.56|488.76|0
1643068690000|2022-01-24 23:58:10|492.07|489.27|491.82|489.02|492.07|489.27|491.82|489.02|0
1643068700000|2022-01-24 23:58:20|491.73|488.93|491.73|488.93|491.9|489.1|491.73|488.93|0
1643068710000|2022-01-24 23:58:30|491.56|488.76|491.56|488.76|491.56|488.76|491.4|488.6|0
1643068720000|2022-01-24 23:58:40|491.4|488.6|491.4|488.6|491.4|488.6|491.31|488.51|0
1643068730000|2022-01-24 23:58:50|491.06|488.26|491.23|488.43|491.4|488.6|491.06|488.26|0
1643068740000|2022-01-24 23:59:00|491.15|488.35|491.9|489.1|492.07|489.27|491.15|488.35|0
1643068750000|2022-01-24 23:59:10|491.99|489.19|491.23|488.43|491.99|489.19|491.23|488.43|0
1643068760000|2022-01-24 23:59:20|491.56|488.76|491.23|488.43|491.56|488.76|491.23|488.43|0
1643068770000|2022-01-24 23:59:30|491.06|488.26|491.56|488.76|491.56|488.76|491.06|488.26|0
1643068780000|2022-01-24 23:59:40|491.4|488.6|491.15|488.35|491.4|488.6|491.15|488.35|0
1643068790000|2022-01-24 23:59:50|491.23|488.43|491.48|488.68|491.48|488.68|491.23|488.43|0
1643068800000|2022-01-25 00:00:00|491.23|488.43|490.72|487.92|491.23|488.43|490.72|487.92|0
1643068810000|2022-01-25 00:00:10|490.89|488.09|490.64|487.84|491.06|488.26|490.64|487.84|0
1643068820000|2022-01-25 00:00:20|490.89|488.09|490.72|487.92|490.89|488.09|490.64|487.84|0
1643068830000|2022-01-25 00:00:30|490.89|488.09|490.39|487.59|490.89|488.09|490.39|487.59|0
1643068840000|2022-01-25 00:00:40|490.05|487.25|489.8|487|490.05|487.25|489.71|486.91|0
1643068850000|2022-01-25 00:00:50|489.88|487.08|490.72|487.92|490.89|488.09|489.88|487.08|0
1643068860000|2022-01-25 00:01:00|490.55|487.75|490.39|487.59|490.64|487.84|490.39|487.59|0
1643068870000|2022-01-25 00:01:10|490.22|487.42|490.47|487.67|490.72|487.92|490.22|487.42|0
1643068880000|2022-01-25 00:01:20|490.55|487.75|490.64|487.84|490.64|487.84|490.55|487.75|0
1643068890000|2022-01-25 00:01:30|491.23|488.43|491.48|488.68|491.73|488.93|491.23|488.43|0
1643068900000|2022-01-25 00:01:40|491.56|488.76|491.9|489.1|492.24|489.44|491.56|488.76|0
1643068910000|2022-01-25 00:01:50|491.99|489.19|492.15|489.35|492.15|489.35|491.99|489.19|0
1643068920000|2022-01-25 00:02:00|492.74|489.94|492.57|489.77|493.08|490.28|492.57|489.77|0
1643068930000|2022-01-25 00:02:10|492.91|490.11|492.74|489.94|492.91|490.11|492.74|489.94|0
1643068940000|2022-01-25 00:02:20|492.57|489.77|493.08|490.28|493.08|490.28|492.57|489.77|0
1643068950000|2022-01-25 00:02:30|492.91|490.11|493.58|490.78|493.58|490.78|492.91|490.11|0
1643068960000|2022-01-25 00:02:40|493.67|490.87|493.92|491.12|493.92|491.12|493.67|490.87|0
1643068970000|2022-01-25 00:02:50|494.26|491.46|494.18|491.38|494.26|491.46|493.67|490.87|0
1643068980000|2022-01-25 00:03:00|494.26|491.46|493.58|490.78|494.26|491.46|493.58|490.78|0
1643068990000|2022-01-25 00:03:10|493.92|491.12|494.93|492.13|494.93|492.13|493.92|491.12|0
1643069000000|2022-01-25 00:03:20|494.68|491.88|494.76|491.96|494.76|491.96|494.68|491.88|0
1643069010000|2022-01-25 00:03:30|494.93|492.13|495.95|493.15|495.95|493.15|494.93|492.13|0
1643069020000|2022-01-25 00:03:40|495.7|492.9|495.53|492.73|495.7|492.9|495.44|492.64|0
1643069030000|2022-01-25 00:03:50|495.95|493.15|495.95|493.15|496.12|493.32|495.78|492.98|0
1643069040000|2022-01-25 00:04:00|495.78|492.98|496.12|493.32|496.12|493.32|495.78|492.98|0
1643069050000|2022-01-25 00:04:10|495.95|493.15|495.78|492.98|495.95|493.15|495.78|492.98|0
1643069060000|2022-01-25 00:04:20|495.95|493.15|496.29|493.49|496.62|493.82|495.95|493.15|0
1643069070000|2022-01-25 00:04:30|496.62|493.82|496.62|493.82|496.62|493.82|496.54|493.74|0
1643069080000|2022-01-25 00:04:40|496.54|493.74|496.79|493.99|496.79|493.99|496.54|493.74|0
1643069090000|2022-01-25 00:04:50|496.62|493.82|496.45|493.65|496.62|493.82|496.45|493.65|0
1643069100000|2022-01-25 00:05:00|497.13|494.33|497.98|495.18|497.98|495.18|497.13|494.33|0
1643069110000|2022-01-25 00:05:10|498.24|495.44|498.15|495.35|498.24|495.44|497.39|494.59|0
1643069120000|2022-01-25 00:05:20|498.49|495.69|498.66|495.86|498.66|495.86|498.32|495.52|0
1643069130000|2022-01-25 00:05:30|498.15|495.35|497.22|494.42|498.15|495.35|497.22|494.42|0
1643069140000|2022-01-25 00:05:40|497.47|494.67|498.32|495.52|498.32|495.52|497.47|494.67|0
1643069150000|2022-01-25 00:05:50|498.66|495.86|498.49|495.69|498.83|496.03|498.49|495.69|0
1643069160000|2022-01-25 00:06:00|498.32|495.52|498.15|495.35|498.32|495.52|497.98|495.18|0
1643069170000|2022-01-25 00:06:10|498.41|495.61|498.41|495.61|498.66|495.86|498.41|495.61|0
1643069180000|2022-01-25 00:06:20|498.24|495.44|498.32|495.52|498.83|496.03|498.24|495.44|0
1643069190000|2022-01-25 00:06:30|497.98|495.18|497.81|495.01|497.98|495.18|497.81|495.01|0
1643069200000|2022-01-25 00:06:40|497.9|495.1|497.9|495.1|497.9|495.1|497.9|495.1|0
1643069210000|2022-01-25 00:06:50|497.81|495.01|497.64|494.84|497.81|495.01|497.64|494.84|0
1643069220000|2022-01-25 00:07:00|497.73|494.93|498.58|495.78|498.58|495.78|497.73|494.93|0
1643069230000|2022-01-25 00:07:10|498.41|495.61|498.41|495.61|498.49|495.69|498.41|495.61|0
1643069240000|2022-01-25 00:07:20|498.49|495.69|499.17|496.37|499.17|496.37|498.49|495.69|0
1643069250000|2022-01-25 00:07:30|499.34|496.54|499.76|496.96|499.84|497.04|499.34|496.54|0
1643069260000|2022-01-25 00:07:40|500.01|497.21|500.35|497.55|500.35|497.55|500.01|497.21|0
1643069270000|2022-01-25 00:07:50|500.69|497.89|500.86|498.06|501.12|498.32|500.69|497.89|0
1643069280000|2022-01-25 00:08:00|500.78|497.98|500.35|497.55|500.78|497.98|499.5|496.7|0
1643069290000|2022-01-25 00:08:10|500.18|497.38|500.18|497.38|500.18|497.38|499.76|496.96|0
1643069300000|2022-01-25 00:08:20|500.1|497.3|500.01|497.21|500.1|497.3|500.01|497.21|0
1643069310000|2022-01-25 00:08:30|500.52|497.72|500.69|497.89|500.69|497.89|500.35|497.55|0
1643069320000|2022-01-25 00:08:40|501.03|498.23|501.03|498.23|501.46|498.66|500.95|498.15|0
1643069330000|2022-01-25 00:08:50|500.52|497.72|500.52|497.72|500.52|497.72|500.44|497.64|0
1643069340000|2022-01-25 00:09:00|500.18|497.38|499.42|496.62|500.18|497.38|499.42|496.62|0
1643069350000|2022-01-25 00:09:10|499.33|496.53|499.33|496.53|499.5|496.7|499.33|496.53|0
1643069360000|2022-01-25 00:09:20|499.5|496.7|500.18|497.38|500.18|497.38|499.5|496.7|0
1643069370000|2022-01-25 00:09:30|500.1|497.3|501.03|498.23|501.2|498.4|500.1|497.3|0
1643069380000|2022-01-25 00:09:40|501.2|498.4|502.06|499.26|502.06|499.26|501.2|498.4|0
1643069390000|2022-01-25 00:09:50|501.2|498.4|501.89|499.09|501.89|499.09|501.12|498.32|0
1643069400000|2022-01-25 00:10:00|502.06|499.26|501.89|499.09|502.23|499.43|501.89|499.09|0
1643069410000|2022-01-25 00:10:10|501.2|498.4|502.06|499.26|502.06|499.26|501.2|498.4|0
1643069420000|2022-01-25 00:10:20|501.89|499.09|500.52|497.72|501.89|499.09|500.52|497.72|0
1643069430000|2022-01-25 00:10:30|500.18|497.38|500.35|497.55|500.52|497.72|500.18|497.38|0
1643069440000|2022-01-25 00:10:40|499.84|497.04|499.67|496.87|500.01|497.21|499.67|496.87|0
1643069450000|2022-01-25 00:10:50|499.84|497.04|500.01|497.21|500.01|497.21|499.84|497.04|0
1643069460000|2022-01-25 00:11:00|500.18|497.38|500.52|497.72|500.69|497.89|500.18|497.38|0
1643069470000|2022-01-25 00:11:10|500.69|497.89|500.78|497.98|500.78|497.98|500.44|497.64|0
1643069480000|2022-01-25 00:11:20|500.69|497.89|500.27|497.47|500.69|497.89|500.18|497.38|0
1643069490000|2022-01-25 00:11:30|500.52|497.72|500.18|497.38|500.61|497.81|500.18|497.38|0
1643069500000|2022-01-25 00:11:40|500.01|497.21|500.18|497.38|500.18|497.38|499.84|497.04|0
1643069510000|2022-01-25 00:11:50|500.35|497.55|500.18|497.38|500.52|497.72|500.18|497.38|0
1643069520000|2022-01-25 00:12:00|500.35|497.55|499.84|497.04|500.35|497.55|499.84|497.04|0
1643069530000|2022-01-25 00:12:10|500.01|497.21|499.67|496.87|500.01|497.21|499.67|496.87|0
1643069540000|2022-01-25 00:12:20|499.5|496.7|499.67|496.87|499.84|497.04|499.5|496.7|0
1643069550000|2022-01-25 00:12:30|499.84|497.04|499.84|497.04|499.93|497.13|499.84|497.04|0
1643069560000|2022-01-25 00:12:40|499.59|496.79|499.16|496.36|499.59|496.79|498.99|496.19|0
1643069570000|2022-01-25 00:12:50|499.25|496.45|499.16|496.36|499.25|496.45|498.99|496.19|0
1643069580000|2022-01-25 00:13:00|498.99|496.19|498.65|495.85|498.99|496.19|498.65|495.85|0
1643069590000|2022-01-25 00:13:10|498.48|495.68|498.15|495.35|498.48|495.68|498.15|495.35|0
1643069600000|2022-01-25 00:13:20|499.33|496.53|499.33|496.53|499.33|496.53|499.33|496.53|0
1643069610000|2022-01-25 00:13:30|499.5|496.7|499.67|496.87|499.67|496.87|499.33|496.53|0
1643069620000|2022-01-25 00:13:40|500.1|497.3|498.99|496.19|500.1|497.3|498.99|496.19|0
1643069630000|2022-01-25 00:13:50|499.16|496.36|499.25|496.45|499.25|496.45|498.99|496.19|0
1643069640000|2022-01-25 00:14:00|498.65|495.85|498.74|495.94|498.74|495.94|498.65|495.85|0
1643069650000|2022-01-25 00:14:10|498.82|496.02|499.16|496.36|499.16|496.36|498.65|495.85|0
1643069660000|2022-01-25 00:14:20|499.33|496.53|499.16|496.36|499.33|496.53|499.16|496.36|0
1643069670000|2022-01-25 00:14:30|499.25|496.45|498.91|496.11|499.25|496.45|498.91|496.11|0
1643069680000|2022-01-25 00:14:40|498.82|496.02|498.99|496.19|499.08|496.28|498.82|496.02|0
1643069690000|2022-01-25 00:14:50|498.91|496.11|498.65|495.85|498.91|496.11|498.65|495.85|0
1643069700000|2022-01-25 00:15:00|498.57|495.77|498.14|495.34|498.57|495.77|498.14|495.34|0
1643069710000|2022-01-25 00:15:10|498.06|495.26|497.64|494.84|498.06|495.26|497.47|494.67|0
1643069720000|2022-01-25 00:15:20|497.89|495.09|497.47|494.67|497.89|495.09|497.47|494.67|0
1643069730000|2022-01-25 00:15:30|498.31|495.51|497.98|495.18|498.31|495.51|497.89|495.09|0
1643069740000|2022-01-25 00:15:40|497.89|495.09|497.89|495.09|498.14|495.34|497.89|495.09|0
1643069750000|2022-01-25 00:15:50|497.64|494.84|497.89|495.09|497.89|495.09|497.47|494.67|0
1643069760000|2022-01-25 00:16:00|497.98|495.18|497.81|495.01|497.98|495.18|497.81|495.01|0
1643069770000|2022-01-25 00:16:10|498.14|495.34|498.23|495.43|498.23|495.43|497.97|495.17|0
1643069780000|2022-01-25 00:16:20|498.31|495.51|498.48|495.68|498.48|495.68|498.31|495.51|0
1643069790000|2022-01-25 00:16:30|498.31|495.51|498.57|495.77|498.65|495.85|498.31|495.51|0
1643069800000|2022-01-25 00:16:40|498.74|495.94|498.65|495.85|498.82|496.02|498.65|495.85|0
1643069810000|2022-01-25 00:16:50|498.82|496.02|498.99|496.19|499.16|496.36|498.82|496.02|0
1643069820000|2022-01-25 00:17:00|498.91|496.11|498.31|495.51|498.91|496.11|498.31|495.51|0
1643069830000|2022-01-25 00:17:10|498.48|495.68|498.31|495.51|498.65|495.85|498.31|495.51|0
1643069840000|2022-01-25 00:17:20|498.48|495.68|496.96|494.16|498.57|495.77|496.96|494.16|0
1643069850000|2022-01-25 00:17:30|496.88|494.08|495.94|493.14|496.96|494.16|495.94|493.14|0
1643069860000|2022-01-25 00:17:40|496.62|493.82|496.45|493.65|496.62|493.82|496.45|493.65|0
1643069870000|2022-01-25 00:17:50|496.28|493.48|496.45|493.65|496.45|493.65|496.28|493.48|0
1643069880000|2022-01-25 00:18:00|496.28|493.48|496.45|493.65|496.45|493.65|496.11|493.31|0
1643069890000|2022-01-25 00:18:10|496.54|493.74|496.45|493.65|496.54|493.74|496.45|493.65|0
1643069900000|2022-01-25 00:18:20|496.28|493.48|496.45|493.65|496.62|493.82|496.28|493.48|0
1643069910000|2022-01-25 00:18:30|496.62|493.82|496.62|493.82|496.62|493.82|496.54|493.74|0
1643069920000|2022-01-25 00:18:40|496.54|493.74|495.6|492.8|496.54|493.74|495.6|492.8|0
1643069930000|2022-01-25 00:18:50|496.28|493.48|496.2|493.4|496.28|493.48|496.2|493.4|0
1643069940000|2022-01-25 00:19:00|496.28|493.48|496.71|493.91|496.71|493.91|496.28|493.48|0
1643069950000|2022-01-25 00:19:10|496.79|493.99|496.54|493.74|496.88|494.08|496.45|493.65|0
1643069960000|2022-01-25 00:19:20|496.71|493.91|497.13|494.33|497.13|494.33|496.71|493.91|0
1643069970000|2022-01-25 00:19:30|496.96|494.16|497.97|495.17|497.97|495.17|496.96|494.16|0
1643069980000|2022-01-25 00:19:40|498.23|495.43|497.8|495|498.23|495.43|497.8|495|0
1643069990000|2022-01-25 00:19:50|497.47|494.67|497.47|494.67|497.47|494.67|497.3|494.5|0
1643070000000|2022-01-25 00:20:00|497.3|494.5|497.47|494.67|497.47|494.67|497.3|494.5|0
1643070010000|2022-01-25 00:20:10|497.21|494.41|497.8|495|497.8|495|497.21|494.41|0
1643070020000|2022-01-25 00:20:20|497.55|494.75|497.63|494.83|497.63|494.83|497.47|494.67|0
1643070030000|2022-01-25 00:20:30|497.8|495|498.65|495.85|498.65|495.85|497.8|495|0
1643070040000|2022-01-25 00:20:40|498.31|495.51|498.65|495.85|498.65|495.85|498.23|495.43|0
1643070050000|2022-01-25 00:20:50|498.74|495.94|498.99|496.19|498.99|496.19|498.74|495.94|0
1643070060000|2022-01-25 00:21:00|499.16|496.36|499.33|496.53|499.33|496.53|499.16|496.36|0
1643070070000|2022-01-25 00:21:10|499.16|496.36|499.33|496.53|499.33|496.53|499.16|496.36|0
1643070080000|2022-01-25 00:21:20|498.99|496.19|498.99|496.19|499.16|496.36|498.99|496.19|0
1643070090000|2022-01-25 00:21:30|498.82|496.02|498.82|496.02|498.82|496.02|498.65|495.85|0
1643070100000|2022-01-25 00:21:40|498.65|495.85|498.65|495.85|498.65|495.85|498.57|495.77|0
1643070110000|2022-01-25 00:21:50|498.57|495.77|498.82|496.02|498.82|496.02|498.48|495.68|0
1643070120000|2022-01-25 00:22:00|498.48|495.68|498.31|495.51|498.48|495.68|498.23|495.43|0
1643070130000|2022-01-25 00:22:10|498.91|496.11|498.31|495.51|498.91|496.11|498.23|495.43|0
1643070140000|2022-01-25 00:22:20|498.65|495.85|498.31|495.51|498.65|495.85|498.31|495.51|0
1643070150000|2022-01-25 00:22:30|498.65|495.85|498.4|495.6|498.65|495.85|498.4|495.6|0
1643070160000|2022-01-25 00:22:40|498.31|495.51|498.48|495.68|498.82|496.02|498.31|495.51|0
1643070170000|2022-01-25 00:22:50|498.57|495.77|498.65|495.85|498.74|495.94|498.48|495.68|0
1643070180000|2022-01-25 00:23:00|498.4|495.6|499.16|496.36|499.33|496.53|498.4|495.6|0
1643070190000|2022-01-25 00:23:10|498.82|496.02|498.57|495.77|498.82|496.02|498.57|495.77|0
1643070200000|2022-01-25 00:23:20|498.48|495.68|498.31|495.51|498.57|495.77|498.31|495.51|0
1643070210000|2022-01-25 00:23:30|498.65|495.85|498.57|495.77|498.65|495.85|498.57|495.77|0
1643070220000|2022-01-25 00:23:40|498.65|495.85|498.57|495.77|498.99|496.19|498.57|495.77|0
1643070230000|2022-01-25 00:23:50|498.74|495.94|498.4|495.6|498.74|495.94|498.4|495.6|0
1643070240000|2022-01-25 00:24:00|498.48|495.68|498.48|495.68|498.65|495.85|498.48|495.68|0
1643070250000|2022-01-25 00:24:10|498.74|495.94|498.99|496.19|499.08|496.28|498.74|495.94|0
1643070260000|2022-01-25 00:24:20|499.5|496.7|500.61|497.81|500.61|497.81|499.5|496.7|0
1643070270000|2022-01-25 00:24:30|500.52|497.72|500.86|498.06|500.86|498.06|500.52|497.72|0
1643070280000|2022-01-25 00:24:40|500.69|497.89|500.69|497.89|500.86|498.06|500.35|497.55|0
1643070290000|2022-01-25 00:24:50|500.78|497.98|500.86|498.06|500.95|498.15|500.69|497.89|0
1643070300000|2022-01-25 00:25:00|501.12|498.32|501.12|498.32|501.12|498.32|500.86|498.06|0
1643070310000|2022-01-25 00:25:10|500.86|498.06|501.71|498.91|501.71|498.91|500.86|498.06|0
1643070320000|2022-01-25 00:25:20|501.88|499.08|501.03|498.23|501.88|499.08|501.03|498.23|0
1643070330000|2022-01-25 00:25:30|500.52|497.72|500.52|497.72|500.52|497.72|500.35|497.55|0
1643070340000|2022-01-25 00:25:40|500.35|497.55|500.1|497.3|500.35|497.55|500.1|497.3|0
1643070350000|2022-01-25 00:25:50|500.35|497.55|500.27|497.47|500.35|497.55|500.27|497.47|0
1643070360000|2022-01-25 00:26:00|500.18|497.38|499.67|496.87|500.18|497.38|499.67|496.87|0
1643070370000|2022-01-25 00:26:10|499.84|497.04|499.76|496.96|499.84|497.04|499.67|496.87|0
1643070380000|2022-01-25 00:26:20|500.01|497.21|500.18|497.38|500.18|497.38|500.01|497.21|0
1643070390000|2022-01-25 00:26:30|500.35|497.55|500.18|497.38|500.35|497.55|500.18|497.38|0
1643070400000|2022-01-25 00:26:40|500.27|497.47|500.18|497.38|500.27|497.47|500.18|497.38|0
1643070410000|2022-01-25 00:26:50|500.35|497.55|500.86|498.06|500.86|498.06|500.35|497.55|0
1643070420000|2022-01-25 00:27:00|501.2|498.4|501.2|498.4|501.37|498.57|501.03|498.23|0
1643070430000|2022-01-25 00:27:10|501.63|498.83|501.88|499.08|501.88|499.08|501.54|498.74|0
1643070440000|2022-01-25 00:27:20|502.05|499.25|502.39|499.59|502.39|499.59|502.05|499.25|0
1643070450000|2022-01-25 00:27:30|502.56|499.76|502.9|500.1|502.9|500.1|502.56|499.76|0
1643070460000|2022-01-25 00:27:40|502.82|500.02|502.56|499.76|502.82|500.02|502.56|499.76|0
1643070470000|2022-01-25 00:27:50|503.07|500.27|501.88|499.08|503.07|500.27|501.88|499.08|0
1643070480000|2022-01-25 00:28:00|501.63|498.83|501.71|498.91|501.71|498.91|501.63|498.83|0
1643070490000|2022-01-25 00:28:10|501.54|498.74|501.54|498.74|501.71|498.91|501.54|498.74|0
1643070500000|2022-01-25 00:28:20|501.71|498.91|501.88|499.08|502.14|499.34|501.71|498.91|0
1643070510000|2022-01-25 00:28:30|501.97|499.17|501.71|498.91|501.97|499.17|501.71|498.91|0
1643070520000|2022-01-25 00:28:40|501.54|498.74|501.37|498.57|501.63|498.83|501.37|498.57|0
1643070530000|2022-01-25 00:28:50|501.12|498.32|501.2|498.4|501.37|498.57|501.03|498.23|0
1643070540000|2022-01-25 00:29:00|501.46|498.66|501.71|498.91|501.71|498.91|501.46|498.66|0
1643070550000|2022-01-25 00:29:10|501.54|498.74|501.54|498.74|501.71|498.91|501.54|498.74|0
1643070560000|2022-01-25 00:29:20|501.63|498.83|501.63|498.83|501.63|498.83|501.63|498.83|0
1643070570000|2022-01-25 00:29:30|501.54|498.74|501.8|499|501.8|499|501.54|498.74|0
1643070580000|2022-01-25 00:29:40|501.88|499.08|501.46|498.66|501.88|499.08|501.46|498.66|0
1643070590000|2022-01-25 00:29:50|501.29|498.49|500.95|498.15|501.29|498.49|500.86|498.06|0
1643070600000|2022-01-25 00:30:00|500.69|497.89|499.67|496.87|500.69|497.89|499.67|496.87|0
1643070610000|2022-01-25 00:30:10|499.84|497.04|499.42|496.62|500.1|497.3|499.42|496.62|0
1643070620000|2022-01-25 00:30:20|498.99|496.19|498.31|495.51|498.99|496.19|498.31|495.51|0
1643070630000|2022-01-25 00:30:30|498.48|495.68|498.48|495.68|498.82|496.02|498.48|495.68|0
1643070640000|2022-01-25 00:30:40|498.74|495.94|498.82|496.02|499.16|496.36|498.74|495.94|0
1643070650000|2022-01-25 00:30:50|498.74|495.94|498.99|496.19|499.16|496.36|498.74|495.94|0
1643070660000|2022-01-25 00:31:00|499.16|496.36|498.4|495.6|499.16|496.36|498.4|495.6|0
1643070670000|2022-01-25 00:31:10|498.23|495.43|497.72|494.92|498.23|495.43|497.72|494.92|0
1643070680000|2022-01-25 00:31:20|497.8|495|499.16|496.36|499.16|496.36|497.8|495|0
1643070690000|2022-01-25 00:31:30|499.67|496.87|499.75|496.95|499.75|496.95|499.67|496.87|0
1643070700000|2022-01-25 00:31:40|499.84|497.04|498.99|496.19|499.84|497.04|498.99|496.19|0
1643070710000|2022-01-25 00:31:50|499.16|496.36|499.16|496.36|499.33|496.53|498.99|496.19|0
1643070720000|2022-01-25 00:32:00|498.99|496.19|498.48|495.68|498.99|496.19|498.23|495.43|0
1643070730000|2022-01-25 00:32:10|498.31|495.51|498.06|495.26|498.31|495.51|498.06|495.26|0
1643070740000|2022-01-25 00:32:20|497.97|495.17|497.46|494.66|498.14|495.34|497.46|494.66|0
1643070750000|2022-01-25 00:32:30|497.55|494.75|497.63|494.83|497.63|494.83|497.55|494.75|0
1643070760000|2022-01-25 00:32:40|497.72|494.92|496.87|494.07|497.72|494.92|496.87|494.07|0
1643070770000|2022-01-25 00:32:50|496.78|493.98|496.7|493.9|496.78|493.98|496.61|493.81|0
1643070780000|2022-01-25 00:33:00|496.44|493.64|495.77|492.97|496.44|493.64|495.77|492.97|0
1643070790000|2022-01-25 00:33:10|495.6|492.8|495.86|493.06|495.94|493.14|495.52|492.72|0
1643070800000|2022-01-25 00:33:20|495.77|492.97|495.52|492.72|495.77|492.97|495.43|492.63|0
1643070810000|2022-01-25 00:33:30|495.6|492.8|495.43|492.63|495.77|492.97|495.43|492.63|0
1643070820000|2022-01-25 00:33:40|495.6|492.8|494.75|491.95|495.6|492.8|494.75|491.95|0
1643070830000|2022-01-25 00:33:50|494.92|492.12|495.26|492.46|495.26|492.46|494.92|492.12|0
1643070840000|2022-01-25 00:34:00|495.09|492.29|495.52|492.72|495.52|492.72|495.09|492.29|0
1643070850000|2022-01-25 00:34:10|495.6|492.8|495.43|492.63|495.6|492.8|495.43|492.63|0
1643070860000|2022-01-25 00:34:20|494.92|492.12|495.18|492.38|495.18|492.38|494.92|492.12|0
1643070870000|2022-01-25 00:34:30|495.35|492.55|495.94|493.14|495.94|493.14|495.35|492.55|0
1643070880000|2022-01-25 00:34:40|495.77|492.97|495.94|493.14|495.94|493.14|495.77|492.97|0
1643070890000|2022-01-25 00:34:50|495.86|493.06|496.27|493.47|496.27|493.47|495.86|493.06|0
1643070900000|2022-01-25 00:35:00|496.44|493.64|496.78|493.98|496.78|493.98|496.44|493.64|0
1643070910000|2022-01-25 00:35:10|496.95|494.15|496.61|493.81|496.95|494.15|496.61|493.81|0
1643070920000|2022-01-25 00:35:20|496.95|494.15|497.29|494.49|497.29|494.49|496.95|494.15|0
1643070930000|2022-01-25 00:35:30|497.97|495.17|497.97|495.17|498.14|495.34|497.8|495|0
1643070940000|2022-01-25 00:35:40|498.31|495.51|498.48|495.68|498.48|495.68|498.14|495.34|0
1643070950000|2022-01-25 00:35:50|498.23|495.43|498.48|495.68|498.48|495.68|498.23|495.43|0
1643070960000|2022-01-25 00:36:00|498.31|495.51|498.65|495.85|498.65|495.85|498.31|495.51|0
1643070970000|2022-01-25 00:36:10|498.99|496.19|498.56|495.76|498.99|496.19|498.31|495.51|0
1643070980000|2022-01-25 00:36:20|498.48|495.68|498.48|495.68|498.65|495.85|498.48|495.68|0
1643070990000|2022-01-25 00:36:30|498.82|496.02|498.82|496.02|498.99|496.19|498.82|496.02|0
1643071000000|2022-01-25 00:36:40|498.73|495.93|498.65|495.85|498.73|495.93|498.48|495.68|0
1643071010000|2022-01-25 00:36:50|498.56|495.76|498.82|496.02|498.82|496.02|498.56|495.76|0
1643071020000|2022-01-25 00:37:00|498.99|496.19|498.99|496.19|499.16|496.36|498.99|496.19|0
1643071030000|2022-01-25 00:37:10|499.16|496.36|499.66|496.86|499.66|496.86|499.16|496.36|0
1643071040000|2022-01-25 00:37:20|499.49|496.69|499.58|496.78|499.66|496.86|499.49|496.69|0
1643071050000|2022-01-25 00:37:30|499.83|497.03|499.83|497.03|499.83|497.03|499.83|497.03|0
1643071060000|2022-01-25 00:37:40|499.66|496.86|500.17|497.37|500.17|497.37|499.66|496.86|0
1643071070000|2022-01-25 00:37:50|500.51|497.71|500.68|497.88|500.85|498.05|500.51|497.71|0
1643071080000|2022-01-25 00:38:00|500.85|498.05|500.43|497.63|500.85|498.05|500.43|497.63|0
1643071090000|2022-01-25 00:38:10|500.51|497.71|500.34|497.54|500.51|497.71|500.34|497.54|0
1643071100000|2022-01-25 00:38:20|500.26|497.46|500.17|497.37|500.34|497.54|500.17|497.37|0
1643071110000|2022-01-25 00:38:30|500.09|497.29|500.09|497.29|500.26|497.46|500.09|497.29|0
1643071120000|2022-01-25 00:38:40|500.17|497.37|501.19|498.39|501.19|498.39|500.17|497.37|0
1643071130000|2022-01-25 00:38:50|501.11|498.31|500.94|498.14|501.11|498.31|500.85|498.05|0
1643071140000|2022-01-25 00:39:00|500.85|498.05|500.77|497.97|500.85|498.05|500.77|497.97|0
1643071150000|2022-01-25 00:39:10|500.85|498.05|501.19|498.39|501.53|498.73|500.85|498.05|0
1643071160000|2022-01-25 00:39:20|500.77|497.97|500.51|497.71|500.85|498.05|500.26|497.46|0
1643071170000|2022-01-25 00:39:30|500.68|497.88|500.85|498.05|501.36|498.56|500.68|497.88|0
1643071180000|2022-01-25 00:39:40|500.94|498.14|500.85|498.05|500.94|498.14|500.85|498.05|0
1643071190000|2022-01-25 00:39:50|500.94|498.14|500.85|498.05|500.94|498.14|500.85|498.05|0
1643071200000|2022-01-25 00:40:00|500.68|497.88|500.77|497.97|500.85|498.05|500.68|497.88|0
1643071210000|2022-01-25 00:40:10|501.02|498.22|500.51|497.71|501.02|498.22|500.51|497.71|0
1643071220000|2022-01-25 00:40:20|500.85|498.05|501.02|498.22|501.02|498.22|500.85|498.05|0
1643071230000|2022-01-25 00:40:30|500.85|498.05|500.68|497.88|500.85|498.05|500.68|497.88|0
1643071240000|2022-01-25 00:40:40|500.85|498.05|500.77|497.97|500.94|498.14|500.77|497.97|0
1643071250000|2022-01-25 00:40:50|501.02|498.22|500.94|498.14|501.19|498.39|500.94|498.14|0
1643071260000|2022-01-25 00:41:00|501.02|498.22|500.51|497.71|501.02|498.22|500.51|497.71|0
1643071270000|2022-01-25 00:41:10|500.68|497.88|500.51|497.71|500.68|497.88|500.34|497.54|0
1643071280000|2022-01-25 00:41:20|500.68|497.88|500.26|497.46|500.68|497.88|500.26|497.46|0
1643071290000|2022-01-25 00:41:30|499.49|496.69|499.15|496.35|499.49|496.69|499.15|496.35|0
1643071300000|2022-01-25 00:41:40|498.9|496.1|499.49|496.69|499.49|496.69|498.9|496.1|0
1643071310000|2022-01-25 00:41:50|499.58|496.78|499.32|496.52|499.58|496.78|499.32|496.52|0
1643071320000|2022-01-25 00:42:00|499.07|496.27|498.47|495.67|499.07|496.27|498.47|495.67|0
1643071330000|2022-01-25 00:42:10|498.73|495.93|500.17|497.37|500.17|497.37|498.73|495.93|0
1643071340000|2022-01-25 00:42:20|500.85|498.05|500.17|497.37|500.85|498.05|500.17|497.37|0
1643071350000|2022-01-25 00:42:30|500.51|497.71|501.02|498.22|501.02|498.22|500.51|497.71|0
1643071360000|2022-01-25 00:42:40|501.62|498.82|501.7|498.9|501.7|498.9|501.53|498.73|0
1643071370000|2022-01-25 00:42:50|502.3|499.5|502.56|499.76|502.56|499.76|502.21|499.41|0
1643071380000|2022-01-25 00:43:00|503.07|500.27|502.9|500.1|503.24|500.44|502.9|500.1|0
1643071390000|2022-01-25 00:43:10|502.56|499.76|503.24|500.44|503.24|500.44|502.56|499.76|0
1643071400000|2022-01-25 00:43:20|502.98|500.18|502.73|499.93|502.98|500.18|502.73|499.93|0
1643071410000|2022-01-25 00:43:30|502.98|500.18|502.9|500.1|502.98|500.18|502.73|499.93|0
1643071420000|2022-01-25 00:43:40|503.07|500.27|503.16|500.36|503.16|500.36|502.81|500.01|0
1643071430000|2022-01-25 00:43:50|503.07|500.27|503.5|500.7|503.5|500.7|503.07|500.27|0
1643071440000|2022-01-25 00:44:00|503.58|500.78|502.73|499.93|503.58|500.78|502.73|499.93|0
1643071450000|2022-01-25 00:44:10|502.64|499.84|502.38|499.58|502.64|499.84|502.38|499.58|0
1643071460000|2022-01-25 00:44:20|502.55|499.75|502.9|500.1|502.98|500.18|502.55|499.75|0
1643071470000|2022-01-25 00:44:30|502.98|500.18|502.9|500.1|502.98|500.18|502.73|499.93|0
1643071480000|2022-01-25 00:44:40|502.64|499.84|502.64|499.84|502.64|499.84|502.55|499.75|0
1643071490000|2022-01-25 00:44:50|502.21|499.41|502.47|499.67|502.47|499.67|502.21|499.41|0
1643071500000|2022-01-25 00:45:00|502.38|499.58|502.3|499.5|502.38|499.58|502.21|499.41|0
1643071510000|2022-01-25 00:45:10|502.38|499.58|502.38|499.58|502.55|499.75|502.38|499.58|0
1643071520000|2022-01-25 00:45:20|502.55|499.75|502.55|499.75|502.55|499.75|502.38|499.58|0
1643071530000|2022-01-25 00:45:30|502.72|499.92|502.72|499.92|502.72|499.92|502.72|499.92|0
1643071540000|2022-01-25 00:45:40|502.9|500.1|503.15|500.35|503.15|500.35|502.9|500.1|0
1643071550000|2022-01-25 00:45:50|503.24|500.44|503.75|500.95|503.75|500.95|502.72|499.92|0
1643071560000|2022-01-25 00:46:00|503.58|500.78|503.75|500.95|503.75|500.95|503.41|500.61|0
1643071570000|2022-01-25 00:46:10|503.67|500.87|504.94|502.14|504.94|502.14|503.41|500.61|0
1643071580000|2022-01-25 00:46:20|504.77|501.97|504.6|501.8|504.86|502.06|504.43|501.63|0
1643071590000|2022-01-25 00:46:30|504.43|501.63|504.6|501.8|504.6|501.8|504.35|501.55|0
1643071600000|2022-01-25 00:46:40|504.69|501.89|504.69|501.89|504.69|501.89|504.6|501.8|0
1643071610000|2022-01-25 00:46:50|504.77|501.97|505.11|502.31|505.11|502.31|504.69|501.89|0
1643071620000|2022-01-25 00:47:00|504.94|502.14|504.94|502.14|504.94|502.14|504.6|501.8|0
1643071630000|2022-01-25 00:47:10|505.11|502.31|504.86|502.06|505.11|502.31|504.86|502.06|0
1643071640000|2022-01-25 00:47:20|504.52|501.72|504.09|501.29|504.52|501.72|504.09|501.29|0
1643071650000|2022-01-25 00:47:30|504.26|501.46|504.77|501.97|504.77|501.97|504.18|501.38|0
1643071660000|2022-01-25 00:47:40|504.6|501.8|504.77|501.97|504.77|501.97|504.6|501.8|0
1643071670000|2022-01-25 00:47:50|504.94|502.14|504.43|501.63|504.94|502.14|504.43|501.63|0
1643071680000|2022-01-25 00:48:00|504.6|501.8|504.52|501.72|504.77|501.97|504.52|501.72|0
1643071690000|2022-01-25 00:48:10|504.43|501.63|503.84|501.04|504.43|501.63|503.67|500.87|0
1643071700000|2022-01-25 00:48:20|503.58|500.78|503.58|500.78|503.58|500.78|503.41|500.61|0
1643071710000|2022-01-25 00:48:30|503.75|500.95|503.41|500.61|503.75|500.95|503.41|500.61|0
1643071720000|2022-01-25 00:48:40|503.49|500.69|503.41|500.61|503.49|500.69|503.41|500.61|0
1643071730000|2022-01-25 00:48:50|503.24|500.44|503.84|501.04|503.84|501.04|503.06|500.26|0
1643071740000|2022-01-25 00:49:00|504.01|501.21|503.58|500.78|504.01|501.21|503.58|500.78|0
1643071750000|2022-01-25 00:49:10|503.75|500.95|503.67|500.87|503.84|501.04|503.67|500.87|0
1643071760000|2022-01-25 00:49:20|503.58|500.78|503.41|500.61|503.67|500.87|503.41|500.61|0
1643071770000|2022-01-25 00:49:30|503.24|500.44|503.92|501.12|504.09|501.29|503.24|500.44|0
1643071780000|2022-01-25 00:49:40|504.26|501.46|504.69|501.89|504.86|502.06|504.26|501.46|0
1643071790000|2022-01-25 00:49:50|505.11|502.31|505.11|502.31|505.11|502.31|504.94|502.14|0
1643071800000|2022-01-25 00:50:00|504.94|502.14|507.68|504.88|507.68|504.88|504.94|502.14|0
1643071810000|2022-01-25 00:50:10|506.65|503.85|507.68|504.88|507.68|504.88|506.48|503.68|0
1643071820000|2022-01-25 00:50:20|507.34|504.54|507.6|504.8|507.68|504.88|507.34|504.54|0
1643071830000|2022-01-25 00:50:30|507.34|504.54|507.51|504.71|507.51|504.71|507.17|504.37|0
1643071840000|2022-01-25 00:50:40|507.68|504.88|507.51|504.71|507.68|504.88|507.51|504.71|0
1643071850000|2022-01-25 00:50:50|507.68|504.88|507.51|504.71|507.68|504.88|507.51|504.71|0
1643071860000|2022-01-25 00:51:00|507.85|505.05|507.51|504.71|507.85|505.05|507.51|504.71|0
1643071870000|2022-01-25 00:51:10|507.34|504.54|507.85|505.05|507.85|505.05|507.34|504.54|0
1643071880000|2022-01-25 00:51:20|507.6|504.8|507.85|505.05|507.85|505.05|507.6|504.8|0
1643071890000|2022-01-25 00:51:30|508.71|505.91|508.71|505.91|508.71|505.91|508.71|505.91|0
1643071900000|2022-01-25 00:51:40|508.54|505.74|508.71|505.91|508.8|506|508.54|505.74|0
1643071910000|2022-01-25 00:51:50|508.54|505.74|508.46|505.66|508.54|505.74|508.37|505.57|0
1643071920000|2022-01-25 00:52:00|508.37|505.57|508.02|505.22|508.37|505.57|508.02|505.22|0
1643071930000|2022-01-25 00:52:10|507.85|505.05|507.85|505.05|507.85|505.05|507.85|505.05|0
1643071940000|2022-01-25 00:52:20|507.68|504.88|507|504.2|507.68|504.88|507|504.2|0
1643071950000|2022-01-25 00:52:30|506.99|504.19|507.34|504.54|507.34|504.54|506.99|504.19|0
1643071960000|2022-01-25 00:52:40|508.28|505.48|509.14|506.34|509.4|506.6|508.28|505.48|0
1643071970000|2022-01-25 00:52:50|509.05|506.25|509.22|506.42|509.22|506.42|509.05|506.25|0
1643071980000|2022-01-25 00:53:00|509.57|506.77|509.05|506.25|509.57|506.77|509.05|506.25|0
1643071990000|2022-01-25 00:53:10|508.88|506.08|509.05|506.25|509.22|506.42|508.88|506.08|0
1643072000000|2022-01-25 00:53:20|509.4|506.6|509.05|506.25|509.57|506.77|509.05|506.25|0
1643072010000|2022-01-25 00:53:30|508.88|506.08|508.88|506.08|509.4|506.6|508.88|506.08|0
1643072020000|2022-01-25 00:53:40|508.71|505.91|508.71|505.91|508.71|505.91|508.71|505.91|0
1643072030000|2022-01-25 00:53:50|508.8|506|508.88|506.08|509.05|506.25|508.8|506|0
1643072040000|2022-01-25 00:54:00|508.71|505.91|508.88|506.08|508.88|506.08|508.71|505.91|0
1643072050000|2022-01-25 00:54:10|509.4|506.6|509.05|506.25|509.74|506.94|508.97|506.17|0
1643072060000|2022-01-25 00:54:20|509.14|506.34|509.91|507.11|509.91|507.11|509.14|506.34|0
1643072070000|2022-01-25 00:54:30|509.49|506.69|509.57|506.77|509.74|506.94|509.49|506.69|0
1643072080000|2022-01-25 00:54:40|509.22|506.42|509.91|507.11|509.91|507.11|509.05|506.25|0
1643072090000|2022-01-25 00:54:50|509.57|506.77|509.05|506.25|509.91|507.11|509.05|506.25|0
1643072100000|2022-01-25 00:55:00|508.8|506|509.4|506.6|509.57|506.77|508.8|506|0
1643072110000|2022-01-25 00:55:10|509.22|506.42|509.66|506.86|509.74|506.94|509.22|506.42|0
1643072120000|2022-01-25 00:55:20|509.74|506.94|510.26|507.46|510.26|507.46|509.74|506.94|0
1643072130000|2022-01-25 00:55:30|510.08|507.28|510.34|507.54|510.34|507.54|510.08|507.28|0
1643072140000|2022-01-25 00:55:40|510.43|507.63|510.94|508.14|511.2|508.4|510.43|507.63|0
1643072150000|2022-01-25 00:55:50|511.29|508.49|511.29|508.49|511.46|508.66|511.29|508.49|0
1643072160000|2022-01-25 00:56:00|511.46|508.66|511.89|509.09|511.98|509.18|511.46|508.66|0
1643072170000|2022-01-25 00:56:10|511.98|509.18|512.49|509.69|512.49|509.69|511.98|509.18|0
1643072180000|2022-01-25 00:56:20|513.01|510.21|511.63|508.83|513.01|510.21|511.63|508.83|0
1643072190000|2022-01-25 00:56:30|511.72|508.92|511.63|508.83|511.8|509|511.46|508.66|0
1643072200000|2022-01-25 00:56:40|511.8|509|511.98|509.18|511.98|509.18|511.8|509|0
1643072210000|2022-01-25 00:56:50|511.8|509|512.49|509.69|512.93|510.13|511.8|509|0
1643072220000|2022-01-25 00:57:00|512.32|509.52|513.18|510.38|513.18|510.38|512.32|509.52|0
1643072230000|2022-01-25 00:57:10|513.1|510.3|513.7|510.9|513.7|510.9|512.84|510.04|0
1643072240000|2022-01-25 00:57:20|514.48|511.68|514.65|511.85|514.65|511.85|514.48|511.68|0
1643072250000|2022-01-25 00:57:30|514.48|511.68|513.7|510.9|514.56|511.76|513.62|510.82|0
1643072260000|2022-01-25 00:57:40|514.05|511.25|513.62|510.82|514.05|511.25|513.53|510.73|0
1643072270000|2022-01-25 00:57:50|513.7|510.9|514.22|511.42|514.22|511.42|513.7|510.9|0
1643072280000|2022-01-25 00:58:00|514.56|511.76|514.83|512.03|515.17|512.37|514.56|511.76|0
1643072290000|2022-01-25 00:58:10|515.08|512.28|516.04|513.24|516.04|513.24|515.08|512.28|0
1643072300000|2022-01-25 00:58:20|515.69|512.89|514.91|512.11|515.69|512.89|514.91|512.11|0
1643072310000|2022-01-25 00:58:30|515.52|512.72|515.17|512.37|515.6|512.8|515.17|512.37|0
1643072320000|2022-01-25 00:58:40|515|512.2|515.26|512.46|515.26|512.46|514.83|512.03|0
1643072330000|2022-01-25 00:58:50|514.74|511.94|514.56|511.76|514.74|511.94|514.39|511.59|0
1643072340000|2022-01-25 00:59:00|514.39|511.59|515.26|512.46|515.26|512.46|514.05|511.25|0
1643072350000|2022-01-25 00:59:10|515.43|512.63|515.6|512.8|515.77|512.97|515.43|512.63|0
1643072360000|2022-01-25 00:59:20|515.77|512.97|515.43|512.63|515.95|513.15|515.43|512.63|0
1643072370000|2022-01-25 00:59:30|514.91|512.11|514.91|512.11|515.35|512.55|514.91|512.11|0
1643072380000|2022-01-25 00:59:40|515|512.2|515.69|512.89|515.69|512.89|515|512.2|0
1643072390000|2022-01-25 00:59:50|515.17|512.37|515.26|512.46|515.26|512.46|515.08|512.28|0
1643072400000|2022-01-25 01:00:00|515.08|512.28|513.87|511.07|515.08|512.28|513.87|511.07|0
1643072410000|2022-01-25 01:00:10|513.7|510.9|512.84|510.04|513.7|510.9|512.84|510.04|0
1643072420000|2022-01-25 01:00:20|512.32|509.52|512.32|509.52|512.49|509.69|512.32|509.52|0
1643072430000|2022-01-25 01:00:30|512.49|509.69|512.32|509.52|512.49|509.69|511.97|509.17|0
1643072440000|2022-01-25 01:00:40|512.06|509.26|513.1|510.3|513.1|510.3|512.06|509.26|0
1643072450000|2022-01-25 01:00:50|513.01|510.21|513.18|510.38|513.27|510.47|513.01|510.21|0
1643072460000|2022-01-25 01:01:00|513.01|510.21|513.53|510.73|513.7|510.9|513.01|510.21|0
1643072470000|2022-01-25 01:01:10|513.7|510.9|513.62|510.82|513.7|510.9|513.53|510.73|0
1643072480000|2022-01-25 01:01:20|513.96|511.16|513.79|510.99|513.96|511.16|513.35|510.55|0
1643072490000|2022-01-25 01:01:30|513.7|510.9|513.79|510.99|514.04|511.24|513.7|510.9|0
1643072500000|2022-01-25 01:01:40|513.7|510.9|513.87|511.07|513.87|511.07|513.53|510.73|0
1643072510000|2022-01-25 01:01:50|513.7|510.9|514.04|511.24|514.04|511.24|513.7|510.9|0
1643072520000|2022-01-25 01:02:00|514.39|511.59|514.22|511.42|514.39|511.59|514.22|511.42|0
1643072530000|2022-01-25 01:02:10|513.27|510.47|512.49|509.69|513.27|510.47|512.32|509.52|0
1643072540000|2022-01-25 01:02:20|512.24|509.44|512.06|509.26|512.24|509.44|512.06|509.26|0
1643072550000|2022-01-25 01:02:30|512.75|509.95|512.32|509.52|512.75|509.95|512.15|509.35|0
1643072560000|2022-01-25 01:02:40|512.58|509.78|512.75|509.95|512.93|510.13|512.58|509.78|0
1643072570000|2022-01-25 01:02:50|513.53|510.73|513.7|510.9|513.7|510.9|513.53|510.73|0
1643072580000|2022-01-25 01:03:00|513.53|510.73|513.87|511.07|513.87|511.07|513.53|510.73|0
1643072590000|2022-01-25 01:03:10|514.04|511.24|514.56|511.76|514.56|511.76|514.04|511.24|0
1643072600000|2022-01-25 01:03:20|514.22|511.42|514.82|512.02|514.82|512.02|514.13|511.33|0
1643072610000|2022-01-25 01:03:30|514.65|511.85|514.82|512.02|514.82|512.02|514.48|511.68|0
1643072620000|2022-01-25 01:03:40|514.91|512.11|514.39|511.59|515.08|512.28|514.39|511.59|0
1643072630000|2022-01-25 01:03:50|514.48|511.68|514.56|511.76|514.56|511.76|514.31|511.51|0
1643072640000|2022-01-25 01:04:00|514.65|511.85|514.73|511.93|514.73|511.93|514.48|511.68|0
1643072650000|2022-01-25 01:04:10|514.39|511.59|514.73|511.93|514.73|511.93|514.39|511.59|0
1643072660000|2022-01-25 01:04:20|514.56|511.76|514.73|511.93|514.73|511.93|514.56|511.76|0
1643072670000|2022-01-25 01:04:30|514.91|512.11|516.29|513.49|516.29|513.49|514.91|512.11|0
1643072680000|2022-01-25 01:04:40|516.9|514.1|517.77|514.97|518.02|515.22|516.46|513.66|0
1643072690000|2022-01-25 01:04:50|518.11|515.31|518.37|515.57|518.81|516.01|518.11|515.31|0
1643072700000|2022-01-25 01:05:00|518.2|515.4|517.68|514.88|518.2|515.4|517.42|514.62|0
1643072710000|2022-01-25 01:05:10|517.59|514.79|518.02|515.22|518.29|515.49|517.59|514.79|0
1643072720000|2022-01-25 01:05:20|517.77|514.97|517.85|515.05|517.85|515.05|517.77|514.97|0
1643072730000|2022-01-25 01:05:30|516.64|513.84|517.07|514.27|517.07|514.27|516.64|513.84|0
1643072740000|2022-01-25 01:05:40|517.25|514.45|516.98|514.18|517.77|514.97|516.81|514.01|0
1643072750000|2022-01-25 01:05:50|516.9|514.1|516.29|513.49|516.9|514.1|516.29|513.49|0
1643072760000|2022-01-25 01:06:00|515.94|513.14|515.77|512.97|515.94|513.14|515.6|512.8|0
1643072770000|2022-01-25 01:06:10|516.03|513.23|515.94|513.14|516.03|513.23|515.94|513.14|0
1643072780000|2022-01-25 01:06:20|515.69|512.89|516.03|513.23|516.03|513.23|515.69|512.89|0
1643072790000|2022-01-25 01:06:30|515.94|513.14|515.6|512.8|515.94|513.14|515.52|512.72|0
1643072800000|2022-01-25 01:06:40|515.77|512.97|515.69|512.89|515.94|513.14|515.69|512.89|0
1643072810000|2022-01-25 01:06:50|516.12|513.32|515.77|512.97|516.12|513.32|515.77|512.97|0
1643072820000|2022-01-25 01:07:00|515.6|512.8|515.6|512.8|515.77|512.97|515.43|512.63|0
1643072830000|2022-01-25 01:07:10|515.34|512.54|514.48|511.68|515.34|512.54|514.48|511.68|0
1643072840000|2022-01-25 01:07:20|514.22|511.42|514.56|511.76|514.73|511.93|514.22|511.42|0
1643072850000|2022-01-25 01:07:30|514.39|511.59|514.65|511.85|514.65|511.85|514.39|511.59|0
1643072860000|2022-01-25 01:07:40|514.56|511.76|514.04|511.24|514.56|511.76|513.52|510.72|0
1643072870000|2022-01-25 01:07:50|514.22|511.42|514.65|511.85|514.65|511.85|514.04|511.24|0
1643072880000|2022-01-25 01:08:00|514.39|511.59|515.43|512.63|515.43|512.63|514.39|511.59|0
1643072890000|2022-01-25 01:08:10|515.94|513.14|516.12|513.32|516.12|513.32|515.69|512.89|0
1643072900000|2022-01-25 01:08:20|516.03|513.23|515.77|512.97|516.03|513.23|515.77|512.97|0
1643072910000|2022-01-25 01:08:30|515.34|512.54|515.86|513.06|515.86|513.06|515.25|512.45|0
1643072920000|2022-01-25 01:08:40|516.21|513.41|517.16|514.36|517.16|514.36|516.03|513.23|0
1643072930000|2022-01-25 01:08:50|517.33|514.53|516.98|514.18|517.33|514.53|516.98|514.18|0
1643072940000|2022-01-25 01:09:00|517.33|514.53|516.81|514.01|517.33|514.53|516.81|514.01|0
1643072950000|2022-01-25 01:09:10|516.98|514.18|517.25|514.45|517.25|514.45|516.81|514.01|0
1643072960000|2022-01-25 01:09:20|517.16|514.36|516.46|513.66|517.25|514.45|516.46|513.66|0
1643072970000|2022-01-25 01:09:30|516.29|513.49|516.64|513.84|516.64|513.84|516.29|513.49|0
1643072980000|2022-01-25 01:09:40|516.9|514.1|517.16|514.36|517.16|514.36|516.9|514.1|0
1643072990000|2022-01-25 01:09:50|517.33|514.53|518.54|515.74|518.54|515.74|517.33|514.53|0
1643073000000|2022-01-25 01:10:00|518.46|515.66|518.29|515.49|518.54|515.74|518.29|515.49|0
1643073010000|2022-01-25 01:10:10|518.37|515.57|517.85|515.05|518.37|515.57|517.85|515.05|0
1643073020000|2022-01-25 01:10:20|517.42|514.62|517.33|514.53|517.42|514.62|517.16|514.36|0
1643073030000|2022-01-25 01:10:30|517.42|514.62|516.9|514.1|517.42|514.62|516.9|514.1|0
1643073040000|2022-01-25 01:10:40|516.73|513.93|517.25|514.45|517.25|514.45|516.73|513.93|0
1643073050000|2022-01-25 01:10:50|517.33|514.53|517.16|514.36|517.33|514.53|516.98|514.18|0
1643073060000|2022-01-25 01:11:00|517.33|514.53|517.33|514.53|517.33|514.53|517.16|514.36|0
1643073070000|2022-01-25 01:11:10|516.64|513.84|516.12|513.32|516.64|513.84|516.12|513.32|0
1643073080000|2022-01-25 01:11:20|516.29|513.49|516.81|514.01|516.81|514.01|516.29|513.49|0
1643073090000|2022-01-25 01:11:30|516.98|514.18|517.33|514.53|517.5|514.7|516.98|514.18|0
1643073100000|2022-01-25 01:11:40|517.68|514.88|517.59|514.79|517.68|514.88|517.59|514.79|0
1643073110000|2022-01-25 01:11:50|517.68|514.88|517.33|514.53|517.68|514.88|517.33|514.53|0
1643073120000|2022-01-25 01:12:00|517.16|514.36|517.68|514.88|517.68|514.88|517.16|514.36|0
1643073130000|2022-01-25 01:12:10|517.85|515.05|518.02|515.22|518.02|515.22|517.5|514.7|0
1643073140000|2022-01-25 01:12:20|519.58|516.78|520.63|517.83|520.63|517.83|519.58|516.78|0
1643073150000|2022-01-25 01:12:30|520.45|517.65|520.8|518|520.89|518.09|520.45|517.65|0
1643073160000|2022-01-25 01:12:40|520.37|517.57|519.93|517.13|520.37|517.57|519.93|517.13|0
1643073170000|2022-01-25 01:12:50|520.02|517.22|519.76|516.96|520.02|517.22|519.5|516.7|0
1643073180000|2022-01-25 01:13:00|519.41|516.61|518.81|516.01|519.41|516.61|518.81|516.01|0
1643073190000|2022-01-25 01:13:10|519.06|516.26|519.15|516.35|519.41|516.61|518.98|516.18|0
1643073200000|2022-01-25 01:13:20|518.98|516.18|519.67|516.87|519.67|516.87|518.98|516.18|0
1643073210000|2022-01-25 01:13:30|519.76|516.96|519.85|517.05|519.85|517.05|519.5|516.7|0
1643073220000|2022-01-25 01:13:40|520.28|517.48|520.98|518.18|520.98|518.18|520.28|517.48|0
1643073230000|2022-01-25 01:13:50|521.41|518.61|521.67|518.87|521.67|518.87|521.41|518.61|0
1643073240000|2022-01-25 01:14:00|521.32|518.52|520.8|518|521.32|518.52|520.8|518|0
1643073250000|2022-01-25 01:14:10|521.32|518.52|521.94|519.14|521.94|519.14|521.24|518.44|0
1643073260000|2022-01-25 01:14:20|522.02|519.22|521.15|518.35|522.02|519.22|521.15|518.35|0
1643073270000|2022-01-25 01:14:30|521.32|518.52|522.11|519.31|522.11|519.31|521.32|518.52|0
1643073280000|2022-01-25 01:14:40|522.02|519.22|522.89|520.09|522.89|520.09|522.02|519.22|0
1643073290000|2022-01-25 01:14:50|522.72|519.92|523.07|520.27|523.07|520.27|522.72|519.92|0
1643073300000|2022-01-25 01:15:00|522.72|519.92|521.94|519.14|522.89|520.09|521.94|519.14|0
1643073310000|2022-01-25 01:15:10|520.98|518.18|520.63|517.83|521.5|518.7|520.63|517.83|0
1643073320000|2022-01-25 01:15:20|520.72|517.92|521.32|518.52|521.32|518.52|520.63|517.83|0
1643073330000|2022-01-25 01:15:30|521.67|518.87|521.15|518.35|521.67|518.87|520.98|518.18|0
1643073340000|2022-01-25 01:15:40|521.32|518.52|520.28|517.48|521.5|518.7|520.28|517.48|0
1643073350000|2022-01-25 01:15:50|520.54|517.74|521.15|518.35|521.24|518.44|520.45|517.65|0
1643073360000|2022-01-25 01:16:00|521.5|518.7|521.32|518.52|521.59|518.79|521.15|518.35|0
1643073370000|2022-01-25 01:16:10|521.85|519.05|521.94|519.14|521.94|519.14|521.85|519.05|0
1643073380000|2022-01-25 01:16:20|521.85|519.05|522.02|519.22|522.02|519.22|521.59|518.79|0
1643073390000|2022-01-25 01:16:30|522.19|519.39|521.94|519.14|522.19|519.39|521.85|519.05|0
1643073400000|2022-01-25 01:16:40|521.85|519.05|521.76|518.96|521.85|519.05|521.76|518.96|0
1643073410000|2022-01-25 01:16:50|522.02|519.22|521.5|518.7|522.02|519.22|521.5|518.7|0
1643073420000|2022-01-25 01:17:00|520.1|517.3|521.5|518.7|521.5|518.7|520.1|517.3|0
1643073430000|2022-01-25 01:17:10|521.07|518.27|521.07|518.27|521.41|518.61|521.07|518.27|0
1643073440000|2022-01-25 01:17:20|520.37|517.57|519.93|517.13|520.37|517.57|519.93|517.13|0
1643073450000|2022-01-25 01:17:30|520.28|517.48|519.06|516.26|520.28|517.48|518.89|516.09|0
1643073460000|2022-01-25 01:17:40|519.41|516.61|519.33|516.53|519.41|516.61|518.71|515.91|0
1643073470000|2022-01-25 01:17:50|519.24|516.44|518.19|515.39|519.24|516.44|518.02|515.22|0
1643073480000|2022-01-25 01:18:00|517.07|514.27|516.46|513.66|517.15|514.35|516.46|513.66|0
1643073490000|2022-01-25 01:18:10|516.63|513.83|516.11|513.31|516.63|513.83|516.11|513.31|0
1643073500000|2022-01-25 01:18:20|515.42|512.62|515.77|512.97|516.38|513.58|515.42|512.62|0
1643073510000|2022-01-25 01:18:30|515.86|513.06|515.34|512.54|515.86|513.06|515.25|512.45|0
1643073520000|2022-01-25 01:18:40|515.68|512.88|516.63|513.83|516.63|513.83|515.59|512.79|0
1643073530000|2022-01-25 01:18:50|516.9|514.1|516.81|514.01|516.9|514.1|516.46|513.66|0
1643073540000|2022-01-25 01:19:00|517.5|514.7|517.67|514.87|517.67|514.87|517.5|514.7|0
1643073550000|2022-01-25 01:19:10|518.28|515.48|518.28|515.48|518.28|515.48|518.11|515.31|0
1643073560000|2022-01-25 01:19:20|517.85|515.05|518.46|515.66|518.46|515.66|517.85|515.05|0
1643073570000|2022-01-25 01:19:30|518.54|515.74|519.41|516.61|519.41|516.61|518.54|515.74|0
1643073580000|2022-01-25 01:19:40|519.06|516.26|518.19|515.39|519.23|516.43|518.02|515.22|0
1643073590000|2022-01-25 01:19:50|518.37|515.57|517.67|514.87|518.37|515.57|517.67|514.87|0
1643073600000|2022-01-25 01:20:00|517.15|514.35|517.67|514.87|517.76|514.96|517.15|514.35|0
1643073610000|2022-01-25 01:20:10|517.42|514.62|517.59|514.79|517.59|514.79|517.33|514.53|0
1643073620000|2022-01-25 01:20:20|517.67|514.87|517.67|514.87|517.85|515.05|517.67|514.87|0
1643073630000|2022-01-25 01:20:30|517.59|514.79|516.63|513.83|517.76|514.96|516.11|513.31|0
1643073640000|2022-01-25 01:20:40|516.29|513.49|515.86|513.06|516.46|513.66|515.77|512.97|0
1643073650000|2022-01-25 01:20:50|515.94|513.14|515.42|512.62|515.94|513.14|515.42|512.62|0
1643073660000|2022-01-25 01:21:00|515.25|512.45|514.99|512.19|515.25|512.45|514.56|511.76|0
1643073670000|2022-01-25 01:21:10|514.73|511.93|514.47|511.67|514.73|511.93|514.47|511.67|0
1643073680000|2022-01-25 01:21:20|514.38|511.58|514.38|511.58|514.38|511.58|514.21|511.41|0
1643073690000|2022-01-25 01:21:30|514.3|511.5|514.21|511.41|514.3|511.5|514.13|511.33|0
1643073700000|2022-01-25 01:21:40|514.04|511.24|513.61|510.81|514.21|511.41|513.61|510.81|0
1643073710000|2022-01-25 01:21:50|513.87|511.07|513.52|510.72|513.87|511.07|513.52|510.72|0
1643073720000|2022-01-25 01:22:00|513.69|510.89|514.38|511.58|514.38|511.58|513.69|510.89|0
1643073730000|2022-01-25 01:22:10|514.21|511.41|514.73|511.93|514.73|511.93|514.21|511.41|0
1643073740000|2022-01-25 01:22:20|514.65|511.85|514.9|512.1|514.9|512.1|514.65|511.85|0
1643073750000|2022-01-25 01:22:30|514.99|512.19|515.34|512.54|515.34|512.54|514.9|512.1|0
1643073760000|2022-01-25 01:22:40|515.07|512.27|514.9|512.1|515.07|512.27|514.9|512.1|0
1643073770000|2022-01-25 01:22:50|514.73|511.93|514.38|511.58|514.73|511.93|514.21|511.41|0
1643073780000|2022-01-25 01:23:00|515.07|512.27|514.73|511.93|515.07|512.27|514.56|511.76|0
1643073790000|2022-01-25 01:23:10|515.25|512.45|516.63|513.83|517.15|514.35|515.25|512.45|0
1643073800000|2022-01-25 01:23:20|516.8|514|516.8|514|516.8|514|516.72|513.92|0
1643073810000|2022-01-25 01:23:30|516.72|513.92|516.8|514|516.8|514|516.72|513.92|0
1643073820000|2022-01-25 01:23:40|516.72|513.92|516.72|513.92|516.72|513.92|516.72|513.92|0
1643073830000|2022-01-25 01:23:50|516.89|514.09|517.41|514.61|517.76|514.96|516.89|514.09|0
1643073840000|2022-01-25 01:24:00|517.5|514.7|517.5|514.7|517.67|514.87|517.32|514.52|0
1643073850000|2022-01-25 01:24:10|517.15|514.35|515.68|512.88|517.15|514.35|515.68|512.88|0
1643073860000|2022-01-25 01:24:20|515.42|512.62|515.07|512.27|515.59|512.79|515.07|512.27|0
1643073870000|2022-01-25 01:24:30|515.42|512.62|515.25|512.45|515.59|512.79|515.25|512.45|0
1643073880000|2022-01-25 01:24:40|515.42|512.62|515.42|512.62|515.59|512.79|515.42|512.62|0
1643073890000|2022-01-25 01:24:50|515.25|512.45|515.25|512.45|515.42|512.62|515.25|512.45|0
1643073900000|2022-01-25 01:25:00|515.42|512.62|515.59|512.79|515.68|512.88|515.42|512.62|0
1643073910000|2022-01-25 01:25:10|515.42|512.62|515.59|512.79|515.59|512.79|515.42|512.62|0
1643073920000|2022-01-25 01:25:20|515.42|512.62|516.11|513.31|516.11|513.31|515.42|512.62|0
1643073930000|2022-01-25 01:25:30|516.37|513.57|514.9|512.1|516.37|513.57|514.9|512.1|0
1643073940000|2022-01-25 01:25:40|515.42|512.62|514.38|511.58|515.42|512.62|514.38|511.58|0
1643073950000|2022-01-25 01:25:50|513.78|510.98|513.17|510.37|513.78|510.98|513.17|510.37|0
1643073960000|2022-01-25 01:26:00|513.35|510.55|513.52|510.72|513.78|510.98|513.35|510.55|0
1643073970000|2022-01-25 01:26:10|513.35|510.55|513.52|510.72|513.69|510.89|513.35|510.55|0
1643073980000|2022-01-25 01:26:20|513.44|510.64|513.35|510.55|513.69|510.89|513.35|510.55|0
1643073990000|2022-01-25 01:26:30|512.75|509.95|512.48|509.68|512.75|509.95|512.48|509.68|0
1643074000000|2022-01-25 01:26:40|513|510.2|513|510.2|513.17|510.37|512.66|509.86|0
1643074010000|2022-01-25 01:26:50|513.17|510.37|512.31|509.51|513.35|510.55|512.31|509.51|0
1643074020000|2022-01-25 01:27:00|512.83|510.03|513|510.2|513|510.2|512.75|509.95|0
1643074030000|2022-01-25 01:27:10|513.17|510.37|513.78|510.98|513.78|510.98|513.17|510.37|0
1643074040000|2022-01-25 01:27:20|513.69|510.89|513.86|511.06|513.86|511.06|513.69|510.89|0
1643074050000|2022-01-25 01:27:30|514.04|511.24|513.61|510.81|514.04|511.24|513.61|510.81|0
1643074060000|2022-01-25 01:27:40|514.21|511.41|514.04|511.24|514.21|511.41|513.95|511.15|0
1643074070000|2022-01-25 01:27:50|513.86|511.06|514.38|511.58|514.38|511.58|513.86|511.06|0
1643074080000|2022-01-25 01:28:00|514.55|511.75|514.04|511.24|514.55|511.75|514.04|511.24|0
1643074090000|2022-01-25 01:28:10|513.86|511.06|514.04|511.24|514.04|511.24|513.86|511.06|0
1643074100000|2022-01-25 01:28:20|513.86|511.06|513.61|510.81|513.86|511.06|513|510.2|0
1643074110000|2022-01-25 01:28:30|513.26|510.46|512.83|510.03|513.26|510.46|512.74|509.94|0
1643074120000|2022-01-25 01:28:40|512.65|509.85|512.65|509.85|512.65|509.85|512.65|509.85|0
1643074130000|2022-01-25 01:28:50|512.48|509.68|512.74|509.94|512.83|510.03|512.48|509.68|0
1643074140000|2022-01-25 01:29:00|513.09|510.29|512.48|509.68|513.09|510.29|512.48|509.68|0
1643074150000|2022-01-25 01:29:10|512.31|509.51|511.1|508.3|512.31|509.51|510.59|507.79|0
1643074160000|2022-01-25 01:29:20|511.02|508.22|511.71|508.91|511.71|508.91|511.02|508.22|0
1643074170000|2022-01-25 01:29:30|511.79|508.99|511.45|508.65|511.79|508.99|511.45|508.65|0
1643074180000|2022-01-25 01:29:40|511.62|508.82|512.92|510.12|512.92|510.12|511.62|508.82|0
1643074190000|2022-01-25 01:29:50|512.83|510.03|512.65|509.85|512.92|510.12|512.65|509.85|0
1643074200000|2022-01-25 01:30:00|512.74|509.94|512.74|509.94|512.74|509.94|512.74|509.94|0
1643074210000|2022-01-25 01:30:10|512.65|509.85|513.09|510.29|513.52|510.72|512.65|509.85|0
1643074220000|2022-01-25 01:30:20|513.26|510.46|513.52|510.72|513.61|510.81|513.26|510.46|0
1643074230000|2022-01-25 01:30:30|513.34|510.54|513.34|510.54|513.78|510.98|513.34|510.54|0
1643074240000|2022-01-25 01:30:40|513.52|510.72|513.86|511.06|513.86|511.06|513.43|510.63|0
1643074250000|2022-01-25 01:30:50|513.95|511.15|513.69|510.89|513.95|511.15|513.61|510.81|0
1643074260000|2022-01-25 01:31:00|513.34|510.54|513.34|510.54|513.69|510.89|513.34|510.54|0
1643074270000|2022-01-25 01:31:10|513.52|510.72|513.17|510.37|513.61|510.81|513.17|510.37|0
1643074280000|2022-01-25 01:31:20|512.48|509.68|513.26|510.46|513.26|510.46|512.31|509.51|0
1643074290000|2022-01-25 01:31:30|513.69|510.89|513.78|510.98|513.78|510.98|513.61|510.81|0
1643074300000|2022-01-25 01:31:40|513.86|511.06|513.52|510.72|513.86|511.06|513.52|510.72|0
1643074310000|2022-01-25 01:31:50|514.03|511.23|515.76|512.96|515.76|512.96|514.03|511.23|0
1643074320000|2022-01-25 01:32:00|515.94|513.14|516.55|513.75|516.63|513.83|515.94|513.14|0
1643074330000|2022-01-25 01:32:10|516.37|513.57|516.63|513.83|516.63|513.83|516.28|513.48|0
1643074340000|2022-01-25 01:32:20|516.72|513.92|517.15|514.35|517.15|514.35|516.72|513.92|0
1643074350000|2022-01-25 01:32:30|517.5|514.7|516.97|514.17|517.5|514.7|516.97|514.17|0
1643074360000|2022-01-25 01:32:40|516.8|514|516.63|513.83|516.8|514|516.63|513.83|0
1643074370000|2022-01-25 01:32:50|516.72|513.92|515.94|513.14|516.72|513.92|515.94|513.14|0
1643074380000|2022-01-25 01:33:00|516.11|513.31|515.94|513.14|516.11|513.31|515.94|513.14|0
1643074390000|2022-01-25 01:33:10|516.11|513.31|518.31|515.51|518.31|515.51|516.11|513.31|0
1643074400000|2022-01-25 01:33:20|518.05|515.25|518.39|515.59|518.39|515.59|518.05|515.25|0
1643074410000|2022-01-25 01:33:30|518.48|515.68|518.91|516.11|519|516.2|518.48|515.68|0
1643074420000|2022-01-25 01:33:40|518.74|515.94|516.67|513.87|518.74|515.94|516.67|513.87|0
1643074430000|2022-01-25 01:33:50|516.33|513.53|515.64|512.84|516.33|513.53|515.64|512.84|0
1643074440000|2022-01-25 01:34:00|515.81|513.01|514.78|511.98|515.81|513.01|514.78|511.98|0
1643074450000|2022-01-25 01:34:10|515.21|512.41|515.98|513.18|516.24|513.44|515.21|512.41|0
1643074460000|2022-01-25 01:34:20|515.81|513.01|515.47|512.67|515.81|513.01|515.47|512.67|0
1643074470000|2022-01-25 01:34:30|515.81|513.01|515.81|513.01|515.81|513.01|515.81|513.01|0
1643074480000|2022-01-25 01:34:40|515.9|513.1|517.02|514.22|517.02|514.22|515.9|513.1|0
1643074490000|2022-01-25 01:34:50|517.45|514.65|517.45|514.65|517.45|514.65|517.28|514.48|0
1643074500000|2022-01-25 01:35:00|518.14|515.34|518.83|516.03|518.91|516.11|518.14|515.34|0
1643074510000|2022-01-25 01:35:10|519.52|516.72|519.86|517.06|519.86|517.06|519.08|516.28|0
1643074520000|2022-01-25 01:35:20|520.38|517.58|519.52|516.72|520.38|517.58|519.26|516.46|0
1643074530000|2022-01-25 01:35:30|519.6|516.8|518.83|516.03|519.6|516.8|518.57|515.77|0
1643074540000|2022-01-25 01:35:40|518.91|516.11|518.91|516.11|518.91|516.11|518.74|515.94|0
1643074550000|2022-01-25 01:35:50|519|516.2|518.74|515.94|519|516.2|518.74|515.94|0
1643074560000|2022-01-25 01:36:00|518.91|516.11|519.69|516.89|519.69|516.89|518.91|516.11|0
1643074570000|2022-01-25 01:36:10|519.6|516.8|519.35|516.55|519.6|516.8|519.26|516.46|0
1643074580000|2022-01-25 01:36:20|519|516.2|519.08|516.28|519.08|516.28|518.83|516.03|0
1643074590000|2022-01-25 01:36:30|519.52|516.72|519.35|516.55|519.52|516.72|519.35|516.55|0
1643074600000|2022-01-25 01:36:40|519.95|517.15|519.95|517.15|519.95|517.15|519.43|516.63|0
1643074610000|2022-01-25 01:36:50|520.21|517.41|519.43|516.63|520.21|517.41|519.43|516.63|0
1643074620000|2022-01-25 01:37:00|519.26|516.46|518.91|516.11|519.26|516.46|518.91|516.11|0
1643074630000|2022-01-25 01:37:10|519.43|516.63|519.35|516.55|519.43|516.63|519.26|516.46|0
1643074640000|2022-01-25 01:37:20|518.91|516.11|519.6|516.8|519.77|516.97|518.91|516.11|0
1643074650000|2022-01-25 01:37:30|518.91|516.11|518.31|515.51|518.91|516.11|518.22|515.42|0
1643074660000|2022-01-25 01:37:40|518.48|515.68|518.48|515.68|518.48|515.68|518.39|515.59|0
1643074670000|2022-01-25 01:37:50|518.22|515.42|518.14|515.34|518.22|515.42|518.14|515.34|0
1643074680000|2022-01-25 01:38:00|518.57|515.77|519.17|516.37|519.43|516.63|518.57|515.77|0
1643074690000|2022-01-25 01:38:10|519|516.2|518.57|515.77|519.26|516.46|518.57|515.77|0
1643074700000|2022-01-25 01:38:20|518.66|515.86|519.08|516.28|519.08|516.28|518.57|515.77|0
1643074710000|2022-01-25 01:38:30|518.91|516.11|518.57|515.77|518.91|516.11|518.57|515.77|0
1643074720000|2022-01-25 01:38:40|518.48|515.68|519.17|516.37|519.17|516.37|518.48|515.68|0
1643074730000|2022-01-25 01:38:50|519.26|516.46|519.26|516.46|519.26|516.46|519.17|516.37|0
1643074740000|2022-01-25 01:39:00|519.95|517.15|520.81|518.01|520.81|518.01|519.95|517.15|0
1643074750000|2022-01-25 01:39:10|520.73|517.93|520.29|517.49|520.73|517.93|520.12|517.32|0
1643074760000|2022-01-25 01:39:20|520.46|517.66|520.46|517.66|520.55|517.75|520.46|517.66|0
1643074770000|2022-01-25 01:39:30|520.98|518.18|520.73|517.93|521.16|518.36|520.73|517.93|0
1643074780000|2022-01-25 01:39:40|521.07|518.27|521.42|518.62|521.42|518.62|521.07|518.27|0
1643074790000|2022-01-25 01:39:50|521.33|518.53|521.07|518.27|521.33|518.53|520.64|517.84|0
1643074800000|2022-01-25 01:40:00|521.16|518.36|520.64|517.84|521.16|518.36|520.64|517.84|0
1643074810000|2022-01-25 01:40:10|520.46|517.66|521.07|518.27|521.25|518.45|520.46|517.66|0
1643074820000|2022-01-25 01:40:20|521.68|518.88|520.98|518.18|521.68|518.88|520.98|518.18|0
1643074830000|2022-01-25 01:40:30|521.59|518.79|522.37|519.57|522.8|520|521.59|518.79|0
1643074840000|2022-01-25 01:40:40|522.89|520.09|522.37|519.57|522.89|520.09|522.37|519.57|0
1643074850000|2022-01-25 01:40:50|522.98|520.18|522.71|519.91|522.98|520.18|522.71|519.91|0
1643074860000|2022-01-25 01:41:00|522.46|519.66|522.37|519.57|522.46|519.66|522.37|519.57|0
1643074870000|2022-01-25 01:41:10|522.11|519.31|523.06|520.26|523.06|520.26|522.11|519.31|0
1643074880000|2022-01-25 01:41:20|522.71|519.91|522.63|519.83|522.89|520.09|522.63|519.83|0
1643074890000|2022-01-25 01:41:30|523.23|520.43|523.58|520.78|523.58|520.78|523.06|520.26|0
1643074900000|2022-01-25 01:41:40|522.98|520.18|523.41|520.61|523.41|520.61|522.98|520.18|0
1643074910000|2022-01-25 01:41:50|523.23|520.43|522.8|520|523.23|520.43|522.71|519.91|0
1643074920000|2022-01-25 01:42:00|523.06|520.26|523.84|521.04|523.84|521.04|523.06|520.26|0
1643074930000|2022-01-25 01:42:10|523.67|520.87|523.75|520.95|523.75|520.95|523.58|520.78|0
1643074940000|2022-01-25 01:42:20|523.23|520.43|523.23|520.43|523.32|520.52|523.23|520.43|0
1643074950000|2022-01-25 01:42:30|523.06|520.26|522.54|519.74|523.06|520.26|522.54|519.74|0
1643074960000|2022-01-25 01:42:40|522.46|519.66|522.37|519.57|522.46|519.66|522.19|519.39|0
1643074970000|2022-01-25 01:42:50|522.54|519.74|522.19|519.39|522.54|519.74|522.19|519.39|0
1643074980000|2022-01-25 01:43:00|522.28|519.48|522.11|519.31|522.28|519.48|522.11|519.31|0
1643074990000|2022-01-25 01:43:10|522.02|519.22|520.98|518.18|522.02|519.22|520.98|518.18|0
1643075000000|2022-01-25 01:43:20|520.81|518.01|520.55|517.75|520.81|518.01|520.29|517.49|0
1643075010000|2022-01-25 01:43:30|520.46|517.66|520.64|517.84|520.64|517.84|519.77|516.97|0
1643075020000|2022-01-25 01:43:40|520.73|517.93|520.98|518.18|520.98|518.18|520.73|517.93|0
1643075030000|2022-01-25 01:43:50|520.81|518.01|520.29|517.49|520.81|518.01|520.29|517.49|0
1643075040000|2022-01-25 01:44:00|520.38|517.58|521.5|518.7|521.5|518.7|520.38|517.58|0
1643075050000|2022-01-25 01:44:10|521.67|518.87|521.94|519.14|522.11|519.31|521.67|518.87|0
1643075060000|2022-01-25 01:44:20|520.98|518.18|520.81|518.01|521.07|518.27|520.81|518.01|0
1643075070000|2022-01-25 01:44:30|520.9|518.1|520.9|518.1|521.07|518.27|520.9|518.1|0
1643075080000|2022-01-25 01:44:40|520.64|517.84|520.46|517.66|520.98|518.18|520.46|517.66|0
1643075090000|2022-01-25 01:44:50|521.24|518.44|521.07|518.27|521.33|518.53|521.07|518.27|0
1643075100000|2022-01-25 01:45:00|520.98|518.18|521.85|519.05|521.85|519.05|520.98|518.18|0
1643075110000|2022-01-25 01:45:10|521.94|519.14|521.33|518.53|521.94|519.14|521.33|518.53|0
1643075120000|2022-01-25 01:45:20|521.15|518.35|521.33|518.53|521.5|518.7|521.15|518.35|0
1643075130000|2022-01-25 01:45:30|521.15|518.35|520.64|517.84|521.15|518.35|520.64|517.84|0
1643075140000|2022-01-25 01:45:40|520.46|517.66|521.5|518.7|521.5|518.7|520.46|517.66|0
1643075150000|2022-01-25 01:45:50|521.85|519.05|522.19|519.39|522.46|519.66|521.85|519.05|0
1643075160000|2022-01-25 01:46:00|522.37|519.57|521.67|518.87|522.37|519.57|521.67|518.87|0
1643075170000|2022-01-25 01:46:10|521.33|518.53|521.42|518.62|521.94|519.14|521.33|518.53|0
1643075180000|2022-01-25 01:46:20|521.33|518.53|520.46|517.66|521.67|518.87|520.46|517.66|0
1643075190000|2022-01-25 01:46:30|520.12|517.32|520.29|517.49|520.29|517.49|520.12|517.32|0
1643075200000|2022-01-25 01:46:40|520.38|517.58|520.12|517.32|520.38|517.58|520.12|517.32|0
1643075210000|2022-01-25 01:46:50|519.94|517.14|519.77|516.97|519.94|517.14|519.77|516.97|0
1643075220000|2022-01-25 01:47:00|519.34|516.54|518.39|515.59|519.34|516.54|518.39|515.59|0
1643075230000|2022-01-25 01:47:10|517.7|514.9|517.87|515.07|517.87|515.07|517.7|514.9|0
1643075240000|2022-01-25 01:47:20|517.53|514.73|517.87|515.07|517.96|515.16|517.53|514.73|0
1643075250000|2022-01-25 01:47:30|517.53|514.73|517.7|514.9|518.04|515.24|517.53|514.73|0
1643075260000|2022-01-25 01:47:40|517.87|515.07|517.45|514.65|518.22|515.42|517.45|514.65|0
1643075270000|2022-01-25 01:47:50|517.7|514.9|517.79|514.99|517.96|515.16|517.7|514.9|0
1643075280000|2022-01-25 01:48:00|517.87|515.07|517.87|515.07|517.87|515.07|517.62|514.82|0
1643075290000|2022-01-25 01:48:10|518.04|515.24|518.04|515.24|518.04|515.24|517.53|514.73|0
1643075300000|2022-01-25 01:48:20|517.87|515.07|518.13|515.33|518.13|515.33|517.62|514.82|0
1643075310000|2022-01-25 01:48:30|517.44|514.64|517.01|514.21|517.44|514.64|516.84|514.04|0
1643075320000|2022-01-25 01:48:40|516.15|513.35|516.15|513.35|516.15|513.35|515.98|513.18|0
1643075330000|2022-01-25 01:48:50|515.98|513.18|515.29|512.49|515.98|513.18|515.29|512.49|0
1643075340000|2022-01-25 01:49:00|515.12|512.32|515.12|512.32|515.46|512.66|515.12|512.32|0
1643075350000|2022-01-25 01:49:10|515.29|512.49|515.38|512.58|515.81|513.01|515.29|512.49|0
1643075360000|2022-01-25 01:49:20|515.46|512.66|515.63|512.83|515.63|512.83|515.46|512.66|0
1643075370000|2022-01-25 01:49:30|515.55|512.75|516.15|513.35|516.15|513.35|515.46|512.66|0
1643075380000|2022-01-25 01:49:40|516.32|513.52|515.9|513.1|516.32|513.52|515.81|513.01|0
1643075390000|2022-01-25 01:49:50|515.38|512.58|514.52|511.72|515.38|512.58|514.26|511.46|0
1643075400000|2022-01-25 01:50:00|514.86|512.06|514.35|511.55|514.86|512.06|514.35|511.55|0
1643075410000|2022-01-25 01:50:10|513.57|510.77|515.04|512.24|515.04|512.24|513.57|510.77|0
1643075420000|2022-01-25 01:50:20|515.21|512.41|515.98|513.18|515.98|513.18|514.95|512.15|0
1643075430000|2022-01-25 01:50:30|515.63|512.83|515.72|512.92|515.72|512.92|515.63|512.83|0
1643075440000|2022-01-25 01:50:40|515.63|512.83|515.21|512.41|515.63|512.83|514.95|512.15|0
1643075450000|2022-01-25 01:50:50|515.29|512.49|515.72|512.92|515.72|512.92|515.29|512.49|0
1643075460000|2022-01-25 01:51:00|515.81|513.01|515.81|513.01|516.07|513.27|515.81|513.01|0
1643075470000|2022-01-25 01:51:10|515.29|512.49|515.81|513.01|515.81|513.01|515.29|512.49|0
1643075480000|2022-01-25 01:51:20|515.12|512.32|514.77|511.97|515.12|512.32|514.77|511.97|0
1643075490000|2022-01-25 01:51:30|514.86|512.06|514.95|512.15|515.12|512.32|514.86|512.06|0
1643075500000|2022-01-25 01:51:40|515.12|512.32|514.69|511.89|515.12|512.32|514.43|511.63|0
1643075510000|2022-01-25 01:51:50|514.95|512.15|515.12|512.32|515.12|512.32|514.95|512.15|0
1643075520000|2022-01-25 01:52:00|514.95|512.15|516.49|513.69|516.49|513.69|514.95|512.15|0
1643075530000|2022-01-25 01:52:10|516.32|513.52|516.15|513.35|516.32|513.52|516.15|513.35|0
1643075540000|2022-01-25 01:52:20|515.46|512.66|515.29|512.49|515.46|512.66|515.21|512.41|0
1643075550000|2022-01-25 01:52:30|515.21|512.41|515.46|512.66|515.46|512.66|515.12|512.32|0
1643075560000|2022-01-25 01:52:40|516.24|513.44|516.07|513.27|516.24|513.44|515.98|513.18|0
1643075570000|2022-01-25 01:52:50|515.98|513.18|516.24|513.44|516.24|513.44|515.98|513.18|0
1643075580000|2022-01-25 01:53:00|516.66|513.86|516.75|513.95|516.75|513.95|516.66|513.86|0
1643075590000|2022-01-25 01:53:10|516.66|513.86|516.15|513.35|516.84|514.04|516.15|513.35|0
1643075600000|2022-01-25 01:53:20|516.24|513.44|517.18|514.38|517.18|514.38|516.24|513.44|0
1643075610000|2022-01-25 01:53:30|517.87|515.07|517.7|514.9|517.87|515.07|517.53|514.73|0
1643075620000|2022-01-25 01:53:40|517.62|514.82|517.7|514.9|517.7|514.9|517.62|514.82|0
1643075630000|2022-01-25 01:53:50|517.44|514.64|516.84|514.04|517.44|514.64|516.84|514.04|0
1643075640000|2022-01-25 01:54:00|516.49|513.69|516.84|514.04|516.84|514.04|516.49|513.69|0
1643075650000|2022-01-25 01:54:10|516.49|513.69|517.01|514.21|517.18|514.38|516.49|513.69|0
1643075660000|2022-01-25 01:54:20|516.93|514.13|515.98|513.18|516.93|514.13|515.98|513.18|0
1643075670000|2022-01-25 01:54:30|515.89|513.09|516.15|513.35|516.15|513.35|515.89|513.09|0
1643075680000|2022-01-25 01:54:40|516.07|513.27|516.32|513.52|516.32|513.52|515.98|513.18|0
1643075690000|2022-01-25 01:54:50|516.66|513.86|516.66|513.86|516.66|513.86|516.58|513.78|0
1643075700000|2022-01-25 01:55:00|517.01|514.21|517.1|514.3|517.1|514.3|517.01|514.21|0
1643075710000|2022-01-25 01:55:10|517.53|514.73|518.39|515.59|518.39|515.59|517.53|514.73|0
1643075720000|2022-01-25 01:55:20|518.48|515.68|519.08|516.28|519.08|516.28|518.48|515.68|0
1643075730000|2022-01-25 01:55:30|518.99|516.19|518.82|516.02|519.17|516.37|518.73|515.93|0
1643075740000|2022-01-25 01:55:40|518.9|516.1|518.56|515.76|518.9|516.1|518.56|515.76|0
1643075750000|2022-01-25 01:55:50|518.9|516.1|518.48|515.68|518.9|516.1|518.39|515.59|0
1643075760000|2022-01-25 01:56:00|518.9|516.1|519.42|516.62|519.6|516.8|518.9|516.1|0
1643075770000|2022-01-25 01:56:10|519.08|516.28|518.56|515.76|519.08|516.28|518.48|515.68|0
1643075780000|2022-01-25 01:56:20|518.82|516.02|518.73|515.93|518.82|516.02|518.56|515.76|0
1643075790000|2022-01-25 01:56:30|518.65|515.85|518.04|515.24|518.65|515.85|518.04|515.24|0
1643075800000|2022-01-25 01:56:40|517.87|515.07|518.99|516.19|518.99|516.19|517.87|515.07|0
1643075810000|2022-01-25 01:56:50|519.17|516.37|519.25|516.45|519.51|516.71|519.17|516.37|0
1643075820000|2022-01-25 01:57:00|519.08|516.28|519.34|516.54|519.42|516.62|518.9|516.1|0
1643075830000|2022-01-25 01:57:10|519.68|516.88|519.94|517.14|519.94|517.14|519.68|516.88|0
1643075840000|2022-01-25 01:57:20|520.63|517.83|519.59|516.79|520.72|517.92|519.59|516.79|0
1643075850000|2022-01-25 01:57:30|519.17|516.37|519.25|516.45|519.51|516.71|519.17|516.37|0
1643075860000|2022-01-25 01:57:40|519.51|516.71|518.9|516.1|519.51|516.71|518.9|516.1|0
1643075870000|2022-01-25 01:57:50|518.82|516.02|518.73|515.93|518.82|516.02|518.65|515.85|0
1643075880000|2022-01-25 01:58:00|519.17|516.37|518.04|515.24|519.17|516.37|518.04|515.24|0
1643075890000|2022-01-25 01:58:10|517.87|515.07|517.01|514.21|517.87|515.07|516.92|514.12|0
1643075900000|2022-01-25 01:58:20|516.24|513.44|515.97|513.17|516.24|513.44|515.8|513|0
1643075910000|2022-01-25 01:58:30|515.8|513|516.15|513.35|516.15|513.35|515.8|513|0
1643075920000|2022-01-25 01:58:40|516.66|513.86|516.32|513.52|516.66|513.86|516.15|513.35|0
1643075930000|2022-01-25 01:58:50|516.49|513.69|516.49|513.69|516.49|513.69|516.32|513.52|0
1643075940000|2022-01-25 01:59:00|516.66|513.86|516.58|513.78|517.01|514.21|516.58|513.78|0
1643075950000|2022-01-25 01:59:10|516.66|513.86|517.01|514.21|517.01|514.21|516.66|513.86|0
1643075960000|2022-01-25 01:59:20|516.83|514.03|516.49|513.69|516.83|514.03|516.49|513.69|0
1643075970000|2022-01-25 01:59:30|516.32|513.52|515.63|512.83|516.32|513.52|515.55|512.75|0
1643075980000|2022-01-25 01:59:40|515.8|513|516.15|513.35|516.15|513.35|515.63|512.83|0
1643075990000|2022-01-25 01:59:50|516.49|513.69|516.32|513.52|516.49|513.69|516.24|513.44|0
1643076000000|2022-01-25 02:00:00|517.01|514.21|517.18|514.38|517.7|514.9|517.01|514.21|0
1643076010000|2022-01-25 02:00:10|517.01|514.21|517.7|514.9|517.7|514.9|517.01|514.21|0
1643076020000|2022-01-25 02:00:20|517.52|514.72|517.52|514.72|517.96|515.16|517.52|514.72|0
1643076030000|2022-01-25 02:00:30|517.7|514.9|518.3|515.5|518.3|515.5|517.7|514.9|0
1643076040000|2022-01-25 02:00:40|518.13|515.33|517.87|515.07|518.13|515.33|517.7|514.9|0
1643076050000|2022-01-25 02:00:50|517.61|514.81|518.3|515.5|518.3|515.5|517.61|514.81|0
1643076060000|2022-01-25 02:01:00|518.13|515.33|518.56|515.76|518.56|515.76|517.61|514.81|0
1643076070000|2022-01-25 02:01:10|518.73|515.93|517.87|515.07|518.73|515.93|517.87|515.07|0
1643076080000|2022-01-25 02:01:20|518.21|515.41|518.04|515.24|518.21|515.41|517.87|515.07|0
1643076090000|2022-01-25 02:01:30|518.21|515.41|518.04|515.24|518.21|515.41|517.87|515.07|0
1643076100000|2022-01-25 02:01:40|518.13|515.33|518.04|515.24|518.13|515.33|517.78|514.98|0
1643076110000|2022-01-25 02:01:50|517.96|515.16|517.96|515.16|517.96|515.16|517.61|514.81|0
1643076120000|2022-01-25 02:02:00|518.47|515.67|519.34|516.54|519.34|516.54|518.47|515.67|0
1643076130000|2022-01-25 02:02:10|519.16|516.36|519.59|516.79|519.59|516.79|519.16|516.36|0
1643076140000|2022-01-25 02:02:20|519.34|516.54|518.73|515.93|519.34|516.54|518.56|515.76|0
1643076150000|2022-01-25 02:02:30|519.07|516.27|519.25|516.45|519.25|516.45|519.07|516.27|0
1643076160000|2022-01-25 02:02:40|519.07|516.27|519.34|516.54|519.42|516.62|519.07|516.27|0
1643076170000|2022-01-25 02:02:50|519.25|516.45|519.34|516.54|519.42|516.62|519.07|516.27|0
1643076180000|2022-01-25 02:03:00|518.9|516.1|518.73|515.93|518.9|516.1|518.73|515.93|0
1643076190000|2022-01-25 02:03:10|518.9|516.1|519.42|516.62|519.42|516.62|518.73|515.93|0
1643076200000|2022-01-25 02:03:20|519.25|516.45|519.16|516.36|519.25|516.45|519.07|516.27|0
1643076210000|2022-01-25 02:03:30|519.07|516.27|519.16|516.36|519.25|516.45|519.07|516.27|0
1643076220000|2022-01-25 02:03:40|519.25|516.45|519.51|516.71|519.94|517.14|519.25|516.45|0
1643076230000|2022-01-25 02:03:50|519.85|517.05|520.98|518.18|521.07|518.27|519.85|517.05|0
1643076240000|2022-01-25 02:04:00|520.8|518|520.28|517.48|520.8|518|520.28|517.48|0
1643076250000|2022-01-25 02:04:10|520.2|517.4|519.94|517.14|520.28|517.48|519.94|517.14|0
1643076260000|2022-01-25 02:04:20|519.59|516.79|519.68|516.88|519.68|516.88|519.59|516.79|0
1643076270000|2022-01-25 02:04:30|520.03|517.23|519.76|516.96|520.11|517.31|519.76|516.96|0
1643076280000|2022-01-25 02:04:40|520.11|517.31|520.03|517.23|520.11|517.31|520.03|517.23|0
1643076290000|2022-01-25 02:04:50|519.76|516.96|519.68|516.88|519.85|517.05|519.59|516.79|0
1643076300000|2022-01-25 02:05:00|519.42|516.62|519.42|516.62|519.42|516.62|519.07|516.27|0
1643076310000|2022-01-25 02:05:10|519.51|516.71|519.07|516.27|519.51|516.71|519.07|516.27|0
1643076320000|2022-01-25 02:05:20|519.25|516.45|519.51|516.71|519.51|516.71|519.07|516.27|0
1643076330000|2022-01-25 02:05:30|519.68|516.88|520.28|517.48|520.28|517.48|519.68|516.88|0
1643076340000|2022-01-25 02:05:40|520.46|517.66|520.03|517.23|520.46|517.66|520.03|517.23|0
1643076350000|2022-01-25 02:05:50|520.11|517.31|520.11|517.31|520.11|517.31|519.94|517.14|0
1643076360000|2022-01-25 02:06:00|519.94|517.14|520.55|517.75|520.55|517.75|519.94|517.14|0
1643076370000|2022-01-25 02:06:10|520.63|517.83|520.28|517.48|520.63|517.83|520.28|517.48|0
1643076380000|2022-01-25 02:06:20|520.46|517.66|520.46|517.66|520.46|517.66|520.46|517.66|0
1643076390000|2022-01-25 02:06:30|520.28|517.48|519.68|516.88|520.28|517.48|519.68|516.88|0
1643076400000|2022-01-25 02:06:40|519.25|516.45|518.9|516.1|519.25|516.45|518.9|516.1|0
1643076410000|2022-01-25 02:06:50|519.16|516.36|519.07|516.27|519.25|516.45|519.07|516.27|0
1643076420000|2022-01-25 02:07:00|519.16|516.36|519.85|517.05|519.85|517.05|519.16|516.36|0
1643076430000|2022-01-25 02:07:10|519.94|517.14|520.28|517.48|520.28|517.48|519.94|517.14|0
1643076440000|2022-01-25 02:07:20|520.11|517.31|519.59|516.79|520.11|517.31|519.59|516.79|0
1643076450000|2022-01-25 02:07:30|519.42|516.62|520.11|517.31|520.11|517.31|519.42|516.62|0
1643076460000|2022-01-25 02:07:40|520.45|517.65|520.28|517.48|520.63|517.83|520.28|517.48|0
1643076470000|2022-01-25 02:07:50|520.11|517.31|520.03|517.23|520.11|517.31|519.94|517.14|0
1643076480000|2022-01-25 02:08:00|520.11|517.31|520.28|517.48|520.28|517.48|519.94|517.14|0
1643076490000|2022-01-25 02:08:10|520.11|517.31|520.11|517.31|520.28|517.48|519.94|517.14|0
1643076500000|2022-01-25 02:08:20|520.2|517.4|520.28|517.48|520.28|517.48|520.2|517.4|0
1643076510000|2022-01-25 02:08:30|520.37|517.57|520.28|517.48|520.37|517.57|520.28|517.48|0
1643076520000|2022-01-25 02:08:40|520.03|517.23|520.2|517.4|520.45|517.65|520.03|517.23|0
1643076530000|2022-01-25 02:08:50|520.11|517.31|519.94|517.14|520.11|517.31|519.94|517.14|0
1643076540000|2022-01-25 02:09:00|520.03|517.23|520.11|517.31|520.11|517.31|519.76|516.96|0
1643076550000|2022-01-25 02:09:10|520.45|517.65|520.2|517.4|520.45|517.65|519.94|517.14|0
1643076560000|2022-01-25 02:09:20|520.45|517.65|520.63|517.83|520.72|517.92|520.45|517.65|0
1643076570000|2022-01-25 02:09:30|520.8|518|520.89|518.09|520.97|518.17|520.8|518|0
1643076580000|2022-01-25 02:09:40|520.8|518|521.06|518.26|521.06|518.26|520.8|518|0
1643076590000|2022-01-25 02:09:50|521.32|518.52|521.84|519.04|522.01|519.21|521.32|518.52|0
1643076600000|2022-01-25 02:10:00|521.49|518.69|521.49|518.69|521.84|519.04|521.49|518.69|0
1643076610000|2022-01-25 02:10:10|521.67|518.87|521.76|518.96|521.76|518.96|521.67|518.87|0
1643076620000|2022-01-25 02:10:20|522.01|519.21|522.18|519.38|522.18|519.38|521.84|519.04|0
1643076630000|2022-01-25 02:10:30|522.01|519.21|522.01|519.21|522.01|519.21|521.93|519.13|0
1643076640000|2022-01-25 02:10:40|521.93|519.13|521.84|519.04|522.01|519.21|521.84|519.04|0
1643076650000|2022-01-25 02:10:50|521.93|519.13|521.93|519.13|522.01|519.21|521.93|519.13|0
1643076660000|2022-01-25 02:11:00|522.18|519.38|521.84|519.04|522.18|519.38|521.84|519.04|0
1643076670000|2022-01-25 02:11:10|521.49|518.69|521.66|518.86|522.01|519.21|521.49|518.69|0
1643076680000|2022-01-25 02:11:20|522.01|519.21|522.53|519.73|522.53|519.73|522.01|519.21|0
1643076690000|2022-01-25 02:11:30|522.36|519.56|521.66|518.86|522.36|519.56|521.66|518.86|0
1643076700000|2022-01-25 02:11:40|521.49|518.69|520.8|518|521.49|518.69|520.8|518|0
1643076710000|2022-01-25 02:11:50|520.97|518.17|520.63|517.83|521.15|518.35|520.63|517.83|0
1643076720000|2022-01-25 02:12:00|520.45|517.65|520.11|517.31|520.45|517.65|520.11|517.31|0
1643076730000|2022-01-25 02:12:10|520.02|517.22|519.07|516.27|520.02|517.22|519.07|516.27|0
1643076740000|2022-01-25 02:12:20|518.38|515.58|518.73|515.93|518.73|515.93|518.38|515.58|0
1643076750000|2022-01-25 02:12:30|518.55|515.75|518.04|515.24|518.55|515.75|518.04|515.24|0
1643076760000|2022-01-25 02:12:40|518.21|515.41|518.64|515.84|518.64|515.84|518.04|515.24|0
1643076770000|2022-01-25 02:12:50|518.55|515.75|518.55|515.75|518.73|515.93|518.55|515.75|0
1643076780000|2022-01-25 02:13:00|518.73|515.93|518.21|515.41|518.82|516.02|518.21|515.41|0
1643076790000|2022-01-25 02:13:10|518.04|515.24|518.55|515.75|518.55|515.75|518.04|515.24|0
1643076800000|2022-01-25 02:13:20|518.64|515.84|518.47|515.67|518.64|515.84|518.38|515.58|0
1643076810000|2022-01-25 02:13:30|518.21|515.41|518.55|515.75|518.55|515.75|518.21|515.41|0
1643076820000|2022-01-25 02:13:40|518.73|515.93|518.73|515.93|518.73|515.93|518.73|515.93|0
1643076830000|2022-01-25 02:13:50|518.9|516.1|519.85|517.05|519.85|517.05|518.9|516.1|0
1643076840000|2022-01-25 02:14:00|519.76|516.96|519.24|516.44|519.76|516.96|519.16|516.36|0
1643076850000|2022-01-25 02:14:10|519.42|516.62|519.16|516.36|519.42|516.62|519.16|516.36|0
1643076860000|2022-01-25 02:14:20|519.07|516.27|519.24|516.44|519.24|516.44|518.99|516.19|0
1643076870000|2022-01-25 02:14:30|519.42|516.62|520.28|517.48|520.28|517.48|519.42|516.62|0
1643076880000|2022-01-25 02:14:40|521.14|518.34|520.97|518.17|521.14|518.34|520.97|518.17|0
1643076890000|2022-01-25 02:14:50|520.89|518.09|520.8|518|521.06|518.26|520.8|518|0
1643076900000|2022-01-25 02:15:00|520.97|518.17|520.45|517.65|520.97|518.17|520.45|517.65|0
1643076910000|2022-01-25 02:15:10|520.11|517.31|519.76|516.96|520.11|517.31|519.68|516.88|0
1643076920000|2022-01-25 02:15:20|520.02|517.22|520.28|517.48|520.45|517.65|520.02|517.22|0
1643076930000|2022-01-25 02:15:30|520.45|517.65|519.68|516.88|520.45|517.65|519.59|516.79|0
1643076940000|2022-01-25 02:15:40|519.59|516.79|519.76|516.96|519.93|517.13|519.59|516.79|0
1643076950000|2022-01-25 02:15:50|519.85|517.05|519.59|516.79|519.85|517.05|519.59|516.79|0
1643076960000|2022-01-25 02:16:00|519.76|516.96|520.54|517.74|520.54|517.74|519.76|516.96|0
1643076970000|2022-01-25 02:16:10|520.45|517.65|520.2|517.4|520.45|517.65|520.11|517.31|0
1643076980000|2022-01-25 02:16:20|520.45|517.65|520.71|517.91|520.97|518.17|520.45|517.65|0
1643076990000|2022-01-25 02:16:30|520.8|518|521.32|518.52|521.84|519.04|520.8|518|0
1643077000000|2022-01-25 02:16:40|521.66|518.86|521.75|518.95|521.75|518.95|521.66|518.86|0
1643077010000|2022-01-25 02:16:50|521.06|518.26|520.97|518.17|521.14|518.34|520.97|518.17|0
1643077020000|2022-01-25 02:17:00|521.23|518.43|521.32|518.52|521.49|518.69|521.14|518.34|0
1643077030000|2022-01-25 02:17:10|521.66|518.86|521.58|518.78|521.66|518.86|521.41|518.61|0
1643077040000|2022-01-25 02:17:20|521.93|519.13|522.01|519.21|522.01|519.21|521.66|518.86|0
1643077050000|2022-01-25 02:17:30|522.1|519.3|522.01|519.21|522.1|519.3|521.84|519.04|0
1643077060000|2022-01-25 02:17:40|521.93|519.13|521.93|519.13|522.01|519.21|521.84|519.04|0
1643077070000|2022-01-25 02:17:50|522.18|519.38|522.18|519.38|522.36|519.56|522.18|519.38|0
1643077080000|2022-01-25 02:18:00|522.36|519.56|522.53|519.73|522.53|519.73|522.18|519.38|0
1643077090000|2022-01-25 02:18:10|522.87|520.07|522.7|519.9|523.05|520.25|522.7|519.9|0
1643077100000|2022-01-25 02:18:20|522.53|519.73|522.7|519.9|522.7|519.9|522.45|519.65|0
1643077110000|2022-01-25 02:18:30|522.79|519.99|522.79|519.99|522.79|519.99|522.53|519.73|0
1643077120000|2022-01-25 02:18:40|522.53|519.73|522.7|519.9|522.87|520.07|522.53|519.73|0
1643077130000|2022-01-25 02:18:50|522.62|519.82|523.22|520.42|523.22|520.42|522.62|519.82|0
1643077140000|2022-01-25 02:19:00|523.05|520.25|523.05|520.25|523.22|520.42|523.05|520.25|0
1643077150000|2022-01-25 02:19:10|523.22|520.42|522.35|519.55|523.22|520.42|522.35|519.55|0
1643077160000|2022-01-25 02:19:20|522.53|519.73|522.79|519.99|522.79|519.99|522.53|519.73|0
1643077170000|2022-01-25 02:19:30|522.27|519.47|522.27|519.47|522.27|519.47|522.18|519.38|0
1643077180000|2022-01-25 02:19:40|522.35|519.55|522.79|519.99|522.79|519.99|522.35|519.55|0
1643077190000|2022-01-25 02:19:50|523.05|520.25|522.87|520.07|523.05|520.25|522.7|519.9|0
1643077200000|2022-01-25 02:20:00|523.39|520.59|523.14|520.34|523.39|520.59|523.14|520.34|0
1643077210000|2022-01-25 02:20:10|523.05|520.25|523.14|520.34|523.14|520.34|522.87|520.07|0
1643077220000|2022-01-25 02:20:20|523.22|520.42|523.22|520.42|523.22|520.42|523.05|520.25|0
1643077230000|2022-01-25 02:20:30|523.39|520.59|522.87|520.07|523.39|520.59|522.87|520.07|0
1643077240000|2022-01-25 02:20:40|522.7|519.9|522.87|520.07|523.05|520.25|522.7|519.9|0
1643077250000|2022-01-25 02:20:50|522.96|520.16|523.22|520.42|523.22|520.42|522.96|520.16|0
1643077260000|2022-01-25 02:21:00|523.31|520.51|523.57|520.77|523.57|520.77|523.31|520.51|0
1643077270000|2022-01-25 02:21:10|523.48|520.68|523.39|520.59|523.48|520.68|523.39|520.59|0
1643077280000|2022-01-25 02:21:20|523.22|520.42|523.31|520.51|523.31|520.51|523.22|520.42|0
1643077290000|2022-01-25 02:21:30|523.22|520.42|522.7|519.9|523.22|520.42|522.7|519.9|0
1643077300000|2022-01-25 02:21:40|522.87|520.07|522.87|520.07|522.87|520.07|522.7|519.9|0
1643077310000|2022-01-25 02:21:50|522.7|519.9|522.53|519.73|522.7|519.9|522.53|519.73|0
1643077320000|2022-01-25 02:22:00|522.35|519.55|522.35|519.55|522.35|519.55|522.35|519.55|0
1643077330000|2022-01-25 02:22:10|522.53|519.73|522.79|519.99|522.79|519.99|522.53|519.73|0
1643077340000|2022-01-25 02:22:20|522.87|520.07|522.87|520.07|522.87|520.07|522.7|519.9|0
1643077350000|2022-01-25 02:22:30|523.05|520.25|523.31|520.51|523.31|520.51|523.05|520.25|0
1643077360000|2022-01-25 02:22:40|523.39|520.59|523.31|520.51|523.39|520.59|523.22|520.42|0
1643077370000|2022-01-25 02:22:50|523.22|520.42|523.57|520.77|523.57|520.77|523.05|520.25|0
1643077380000|2022-01-25 02:23:00|523.39|520.59|523.48|520.68|523.48|520.68|523.22|520.42|0
1643077390000|2022-01-25 02:23:10|523.57|520.77|523.05|520.25|523.57|520.77|523.05|520.25|0
1643077400000|2022-01-25 02:23:20|523.22|520.42|523.74|520.94|523.74|520.94|523.22|520.42|0
1643077410000|2022-01-25 02:23:30|523.39|520.59|523.74|520.94|523.74|520.94|523.39|520.59|0
1643077420000|2022-01-25 02:23:40|524.26|521.46|524.26|521.46|524.26|521.46|524.26|521.46|0
1643077430000|2022-01-25 02:23:50|525.13|522.33|525.82|523.02|525.82|523.02|525.13|522.33|0
1643077440000|2022-01-25 02:24:00|525.48|522.68|524.18|521.38|525.48|522.68|523.74|520.94|0
1643077450000|2022-01-25 02:24:10|524.26|521.46|524.09|521.29|524.26|521.46|524.09|521.29|0
1643077460000|2022-01-25 02:24:20|523.91|521.11|523.22|520.42|523.91|521.11|523.22|520.42|0
1643077470000|2022-01-25 02:24:30|523.05|520.25|523.05|520.25|523.05|520.25|522.87|520.07|0
1643077480000|2022-01-25 02:24:40|523.22|520.42|524.09|521.29|524.09|521.29|523.22|520.42|0
1643077490000|2022-01-25 02:24:50|524.18|521.38|524.09|521.29|524.18|521.38|524.09|521.29|0
1643077500000|2022-01-25 02:25:00|524.18|521.38|524|521.2|524.18|521.38|524|521.2|0
1643077510000|2022-01-25 02:25:10|523.91|521.11|524.09|521.29|524.18|521.38|523.91|521.11|0
1643077520000|2022-01-25 02:25:20|524.18|521.38|523.74|520.94|524.18|521.38|523.74|520.94|0
1643077530000|2022-01-25 02:25:30|523.91|521.11|523.39|520.59|523.91|521.11|523.39|520.59|0
1643077540000|2022-01-25 02:25:40|523.22|520.42|523.05|520.25|523.39|520.59|523.05|520.25|0
1643077550000|2022-01-25 02:25:50|522.96|520.16|523.31|520.51|523.31|520.51|522.96|520.16|0
1643077560000|2022-01-25 02:26:00|523.14|520.34|523.39|520.59|523.39|520.59|523.05|520.25|0
1643077570000|2022-01-25 02:26:10|523.66|520.86|523.57|520.77|523.91|521.11|523.57|520.77|0
1643077580000|2022-01-25 02:26:20|522.96|520.16|522.96|520.16|522.96|520.16|522.87|520.07|0
1643077590000|2022-01-25 02:26:30|522.87|520.07|522.53|519.73|522.87|520.07|522.53|519.73|0
1643077600000|2022-01-25 02:26:40|521.83|519.03|521.83|519.03|522.01|519.21|521.83|519.03|0
1643077610000|2022-01-25 02:26:50|522.01|519.21|522.1|519.3|522.1|519.3|521.83|519.03|0
1643077620000|2022-01-25 02:27:00|521.92|519.12|522.35|519.55|522.35|519.55|521.92|519.12|0
1643077630000|2022-01-25 02:27:10|522.7|519.9|522.62|519.82|522.87|520.07|522.62|519.82|0
1643077640000|2022-01-25 02:27:20|522.53|519.73|522.7|519.9|522.7|519.9|522.53|519.73|0
1643077650000|2022-01-25 02:27:30|523.39|520.59|522.96|520.16|523.39|520.59|522.87|520.07|0
1643077660000|2022-01-25 02:27:40|522.87|520.07|522.18|519.38|522.87|520.07|522.18|519.38|0
1643077670000|2022-01-25 02:27:50|522.01|519.21|521.75|518.95|522.01|519.21|521.75|518.95|0
1643077680000|2022-01-25 02:28:00|521.31|518.51|521.92|519.12|521.92|519.12|521.31|518.51|0
1643077690000|2022-01-25 02:28:10|521.66|518.86|521.92|519.12|522.01|519.21|521.66|518.86|0
1643077700000|2022-01-25 02:28:20|522.35|519.55|522.1|519.3|522.35|519.55|521.83|519.03|0
1643077710000|2022-01-25 02:28:30|522.18|519.38|522.1|519.3|522.18|519.38|522.01|519.21|0
1643077720000|2022-01-25 02:28:40|522.27|519.47|522.18|519.38|522.27|519.47|522.18|519.38|0
1643077730000|2022-01-25 02:28:50|521.83|519.03|522.09|519.29|522.09|519.29|521.83|519.03|0
1643077740000|2022-01-25 02:29:00|522.27|519.47|522.52|519.72|522.52|519.72|522|519.2|0
1643077750000|2022-01-25 02:29:10|521.92|519.12|522.52|519.72|522.61|519.81|521.92|519.12|0
1643077760000|2022-01-25 02:29:20|522.27|519.47|522.87|520.07|522.87|520.07|522.27|519.47|0
1643077770000|2022-01-25 02:29:30|522.79|519.99|522.79|519.99|522.79|519.99|522.7|519.9|0
1643077780000|2022-01-25 02:29:40|522.7|519.9|522.79|519.99|522.79|519.99|522.7|519.9|0
1643077790000|2022-01-25 02:29:50|522.7|519.9|522.7|519.9|522.87|520.07|522.52|519.72|0
1643077800000|2022-01-25 02:30:00|523.39|520.59|520.97|518.17|523.39|520.59|520.97|518.17|0
1643077810000|2022-01-25 02:30:10|521.14|518.34|520.19|517.39|521.14|518.34|520.19|517.39|0
1643077820000|2022-01-25 02:30:20|520.27|517.47|519.24|516.44|520.27|517.47|519.24|516.44|0
1643077830000|2022-01-25 02:30:30|519.07|516.27|519.93|517.13|519.93|517.13|519.07|516.27|0
1643077840000|2022-01-25 02:30:40|520.45|517.65|520.97|518.17|520.97|518.17|520.45|517.65|0
1643077850000|2022-01-25 02:30:50|521.14|518.34|521.31|518.51|521.31|518.51|520.97|518.17|0
1643077860000|2022-01-25 02:31:00|521.14|518.34|522|519.2|522|519.2|521.14|518.34|0
1643077870000|2022-01-25 02:31:10|521.66|518.86|521.48|518.68|521.66|518.86|521.48|518.68|0
1643077880000|2022-01-25 02:31:20|521.57|518.77|521.66|518.86|521.75|518.95|521.48|518.68|0
1643077890000|2022-01-25 02:31:30|521.57|518.77|521.66|518.86|521.66|518.86|521.57|518.77|0
1643077900000|2022-01-25 02:31:40|521.57|518.77|520.54|517.74|521.57|518.77|520.54|517.74|0
1643077910000|2022-01-25 02:31:50|519.93|517.13|519.93|517.13|520.1|517.3|519.93|517.13|0
1643077920000|2022-01-25 02:32:00|520.1|517.3|520.27|517.47|520.27|517.47|520.1|517.3|0
1643077930000|2022-01-25 02:32:10|519.58|516.78|519.15|516.35|519.58|516.78|518.89|516.09|0
1643077940000|2022-01-25 02:32:20|519.24|516.44|519.41|516.61|519.76|516.96|519.24|516.44|0
1643077950000|2022-01-25 02:32:30|519.58|516.78|519.41|516.61|519.58|516.78|519.33|516.53|0
1643077960000|2022-01-25 02:32:40|519.67|516.87|519.76|516.96|519.76|516.96|519.67|516.87|0
1643077970000|2022-01-25 02:32:50|519.58|516.78|519.41|516.61|519.58|516.78|519.24|516.44|0
1643077980000|2022-01-25 02:33:00|519.24|516.44|519.06|516.26|519.24|516.44|519.06|516.26|0
1643077990000|2022-01-25 02:33:10|519.24|516.44|519.41|516.61|519.41|516.61|519.24|516.44|0
1643078000000|2022-01-25 02:33:20|519.33|516.53|518.55|515.75|519.33|516.53|518.37|515.57|0
1643078010000|2022-01-25 02:33:30|518.72|515.92|518.55|515.75|518.72|515.92|518.55|515.75|0
1643078020000|2022-01-25 02:33:40|518.64|515.84|519.06|516.26|519.58|516.78|518.64|515.84|0
1643078030000|2022-01-25 02:33:50|519.24|516.44|519.24|516.44|519.41|516.61|519.24|516.44|0
1643078040000|2022-01-25 02:34:00|519.67|516.87|519.67|516.87|519.67|516.87|519.67|516.87|0
1643078050000|2022-01-25 02:34:10|519.58|516.78|519.33|516.53|519.58|516.78|519.24|516.44|0
1643078060000|2022-01-25 02:34:20|519.58|516.78|519.24|516.44|519.58|516.78|519.24|516.44|0
1643078070000|2022-01-25 02:34:30|519.75|516.95|519.93|517.13|520.19|517.39|519.75|516.95|0
1643078080000|2022-01-25 02:34:40|519.58|516.78|519.58|516.78|519.75|516.95|519.58|516.78|0
1643078090000|2022-01-25 02:34:50|519.5|516.7|519.58|516.78|519.58|516.78|519.5|516.7|0
1643078100000|2022-01-25 02:35:00|519.75|516.95|520.19|517.39|520.19|517.39|519.75|516.95|0
1643078110000|2022-01-25 02:35:10|520.1|517.3|519.93|517.13|520.27|517.47|519.93|517.13|0
1643078120000|2022-01-25 02:35:20|519.67|516.87|520.1|517.3|520.1|517.3|519.67|516.87|0
1643078130000|2022-01-25 02:35:30|520.02|517.22|519.75|516.95|520.02|517.22|519.75|516.95|0
1643078140000|2022-01-25 02:35:40|519.84|517.04|519.75|516.95|519.93|517.13|519.75|516.95|0
1643078150000|2022-01-25 02:35:50|519.67|516.87|519.24|516.44|519.67|516.87|519.06|516.26|0
1643078160000|2022-01-25 02:36:00|519.5|516.7|519.58|516.78|519.67|516.87|519.5|516.7|0
1643078170000|2022-01-25 02:36:10|519.41|516.61|519.75|516.95|519.75|516.95|519.41|516.61|0
1643078180000|2022-01-25 02:36:20|519.93|517.13|520.27|517.47|520.88|518.08|519.93|517.13|0
1643078190000|2022-01-25 02:36:30|520.36|517.56|520.79|517.99|520.79|517.99|520.27|517.47|0
1643078200000|2022-01-25 02:36:40|520.71|517.91|520.71|517.91|520.71|517.91|520.71|517.91|0
1643078210000|2022-01-25 02:36:50|520.62|517.82|520.79|517.99|520.79|517.99|520.36|517.56|0
1643078220000|2022-01-25 02:37:00|521.14|518.34|521.14|518.34|521.14|518.34|521.14|518.34|0
1643078230000|2022-01-25 02:37:10|521.05|518.25|521.48|518.68|521.48|518.68|521.05|518.25|0
1643078240000|2022-01-25 02:37:20|521.66|518.86|520.71|517.91|521.66|518.86|520.71|517.91|0
1643078250000|2022-01-25 02:37:30|520.62|517.82|520.53|517.73|520.62|517.82|520.44|517.64|0
1643078260000|2022-01-25 02:37:40|520.27|517.47|520.44|517.64|520.53|517.73|520.27|517.47|0
1643078270000|2022-01-25 02:37:50|520.62|517.82|520.88|518.08|520.88|518.08|520.62|517.82|0
1643078280000|2022-01-25 02:38:00|520.62|517.82|520.62|517.82|520.79|517.99|520.62|517.82|0
1643078290000|2022-01-25 02:38:10|520.44|517.64|520.79|517.99|520.96|518.16|520.44|517.64|0
1643078300000|2022-01-25 02:38:20|520.88|518.08|521.14|518.34|521.14|518.34|520.88|518.08|0
1643078310000|2022-01-25 02:38:30|521.31|518.51|521.48|518.68|521.48|518.68|521.31|518.51|0
1643078320000|2022-01-25 02:38:40|521.31|518.51|521.4|518.6|521.4|518.6|521.31|518.51|0
1643078330000|2022-01-25 02:38:50|521.48|518.68|521.48|518.68|521.48|518.68|521.31|518.51|0
1643078340000|2022-01-25 02:39:00|521.4|518.6|521.48|518.68|521.66|518.86|521.4|518.6|0
1643078350000|2022-01-25 02:39:10|521.14|518.34|521.14|518.34|521.14|518.34|521.05|518.25|0
1643078360000|2022-01-25 02:39:20|521.05|518.25|521.48|518.68|521.48|518.68|520.96|518.16|0
1643078370000|2022-01-25 02:39:30|521.65|518.85|521.65|518.85|521.65|518.85|521.65|518.85|0
1643078380000|2022-01-25 02:39:40|522.17|519.37|522.17|519.37|522.17|519.37|522|519.2|0
1643078390000|2022-01-25 02:39:50|522.09|519.29|522.69|519.89|522.69|519.89|522|519.2|0
1643078400000|2022-01-25 02:40:00|522.52|519.72|522.87|520.07|522.87|520.07|522.35|519.55|0
1643078410000|2022-01-25 02:40:10|522.78|519.98|522.17|519.37|522.78|519.98|522.17|519.37|0
1643078420000|2022-01-25 02:40:20|521.65|518.85|521.92|519.12|521.92|519.12|521.65|518.85|0
1643078430000|2022-01-25 02:40:30|521.83|519.03|522|519.2|522|519.2|521.65|518.85|0
1643078440000|2022-01-25 02:40:40|522.17|519.37|521.83|519.03|522.17|519.37|521.83|519.03|0
1643078450000|2022-01-25 02:40:50|521.92|519.12|522.35|519.55|522.35|519.55|521.65|518.85|0
1643078460000|2022-01-25 02:41:00|522.44|519.64|522|519.2|522.44|519.64|522|519.2|0
1643078470000|2022-01-25 02:41:10|521.83|519.03|522|519.2|522|519.2|521.83|519.03|0
1643078480000|2022-01-25 02:41:20|521.83|519.03|521.31|518.51|522|519.2|521.31|518.51|0
1643078490000|2022-01-25 02:41:30|521.05|518.25|521.31|518.51|521.31|518.51|521.05|518.25|0
1643078500000|2022-01-25 02:41:40|521.14|518.34|521.05|518.25|521.23|518.43|521.05|518.25|0
1643078510000|2022-01-25 02:41:50|521.13|518.33|521.31|518.51|521.57|518.77|521.13|518.33|0
1643078520000|2022-01-25 02:42:00|521.57|518.77|522.61|519.81|522.61|519.81|521.57|518.77|0
1643078530000|2022-01-25 02:42:10|522.69|519.89|523.48|520.68|523.48|520.68|522.69|519.89|0
1643078540000|2022-01-25 02:42:20|523.21|520.41|523.21|520.41|523.21|520.41|522.69|519.89|0
1643078550000|2022-01-25 02:42:30|522.87|520.07|522.61|519.81|522.96|520.16|522.61|519.81|0
1643078560000|2022-01-25 02:42:40|522.78|519.98|522.87|520.07|522.87|520.07|522.69|519.89|0
1643078570000|2022-01-25 02:42:50|522.69|519.89|522.52|519.72|522.69|519.89|522.52|519.72|0
1643078580000|2022-01-25 02:43:00|522.69|519.89|523.21|520.41|523.21|520.41|522.69|519.89|0
1643078590000|2022-01-25 02:43:10|523.04|520.24|523.3|520.5|523.39|520.59|523.04|520.24|0
1643078600000|2022-01-25 02:43:20|523.13|520.33|523.04|520.24|523.13|520.33|522.87|520.07|0
1643078610000|2022-01-25 02:43:30|523.13|520.33|523.04|520.24|523.13|520.33|522.87|520.07|0
1643078620000|2022-01-25 02:43:40|523.39|520.59|522.87|520.07|523.39|520.59|522.87|520.07|0
1643078630000|2022-01-25 02:43:50|522.96|520.16|522.87|520.07|522.96|520.16|522.87|520.07|0
1643078640000|2022-01-25 02:44:00|523.04|520.24|522.87|520.07|523.04|520.24|522.87|520.07|0
1643078650000|2022-01-25 02:44:10|523.13|520.33|523.39|520.59|523.39|520.59|523.13|520.33|0
1643078660000|2022-01-25 02:44:20|523.48|520.68|523.13|520.33|523.48|520.68|523.13|520.33|0
1643078670000|2022-01-25 02:44:30|523.21|520.41|524.6|521.8|524.6|521.8|523.21|520.41|0
1643078680000|2022-01-25 02:44:40|524.43|521.63|524.43|521.63|524.43|521.63|524.25|521.45|0
1643078690000|2022-01-25 02:44:50|524.34|521.54|524.25|521.45|524.43|521.63|524.25|521.45|0
1643078700000|2022-01-25 02:45:00|524.43|521.63|524.52|521.72|524.6|521.8|524.43|521.63|0
1643078710000|2022-01-25 02:45:10|524.08|521.28|523.73|520.93|524.08|521.28|523.56|520.76|0
1643078720000|2022-01-25 02:45:20|523.56|520.76|523.21|520.41|523.56|520.76|523.13|520.33|0
1643078730000|2022-01-25 02:45:30|522.87|520.07|522.87|520.07|523.04|520.24|522.87|520.07|0
1643078740000|2022-01-25 02:45:40|522.69|519.89|522.69|519.89|522.69|519.89|522.69|519.89|0
1643078750000|2022-01-25 02:45:50|522.87|520.07|522.69|519.89|522.87|520.07|522.69|519.89|0
1643078760000|2022-01-25 02:46:00|522.52|519.72|522.52|519.72|522.52|519.72|522.52|519.72|0
1643078770000|2022-01-25 02:46:10|522.35|519.55|521.31|518.51|522.35|519.55|521.31|518.51|0
1643078780000|2022-01-25 02:46:20|521.48|518.68|521.31|518.51|521.65|518.85|521.31|518.51|0
1643078790000|2022-01-25 02:46:30|521.65|518.85|521.4|518.6|521.65|518.85|521.13|518.33|0
1643078800000|2022-01-25 02:46:40|521.48|518.68|521.74|518.94|521.83|519.03|521.48|518.68|0
1643078810000|2022-01-25 02:46:50|521.83|519.03|522.17|519.37|522.17|519.37|521.83|519.03|0
1643078820000|2022-01-25 02:47:00|522|519.2|522.09|519.29|522.09|519.29|521.83|519.03|0
1643078830000|2022-01-25 02:47:10|522.17|519.37|522.17|519.37|522.26|519.46|522.17|519.37|0
1643078840000|2022-01-25 02:47:20|522.26|519.46|522|519.2|522.26|519.46|522|519.2|0
1643078850000|2022-01-25 02:47:30|522.34|519.54|522.17|519.37|522.34|519.54|522.17|519.37|0
1643078860000|2022-01-25 02:47:40|522.34|519.54|521.74|518.94|522.34|519.54|521.74|518.94|0
1643078870000|2022-01-25 02:47:50|521.83|519.03|521.92|519.12|522|519.2|521.83|519.03|0
1643078880000|2022-01-25 02:48:00|522|519.2|521.13|518.33|522|519.2|521.13|518.33|0
1643078890000|2022-01-25 02:48:10|521.31|518.51|521.65|518.85|521.92|519.12|521.31|518.51|0
1643078900000|2022-01-25 02:48:20|521.74|518.94|521.74|518.94|521.74|518.94|521.74|518.94|0
1643078910000|2022-01-25 02:48:30|521.48|518.68|521.82|519.02|521.82|519.02|521.48|518.68|0
1643078920000|2022-01-25 02:48:40|522.34|519.54|522.34|519.54|522.34|519.54|522.17|519.37|0
1643078930000|2022-01-25 02:48:50|522.52|519.72|522.17|519.37|522.52|519.72|522.17|519.37|0
1643078940000|2022-01-25 02:49:00|522.26|519.46|523.13|520.33|523.13|520.33|522.26|519.46|0
1643078950000|2022-01-25 02:49:10|522.86|520.06|523.04|520.24|523.13|520.33|522.86|520.06|0
1643078960000|2022-01-25 02:49:20|522.86|520.06|523.04|520.24|523.04|520.24|522.69|519.89|0
1643078970000|2022-01-25 02:49:30|522.95|520.15|522.34|519.54|522.95|520.15|522.34|519.54|0
1643078980000|2022-01-25 02:49:40|521.48|518.68|521.13|518.33|521.48|518.68|521.13|518.33|0
1643078990000|2022-01-25 02:49:50|521.05|518.25|521.05|518.25|521.22|518.42|520.96|518.16|0
1643079000000|2022-01-25 02:50:00|521.57|518.77|521.31|518.51|521.57|518.77|521.31|518.51|0
1643079010000|2022-01-25 02:50:10|521.57|518.77|521.4|518.6|521.57|518.77|521.4|518.6|0
1643079020000|2022-01-25 02:50:20|521.48|518.68|521.13|518.33|521.48|518.68|521.13|518.33|0
1643079030000|2022-01-25 02:50:30|520.61|517.81|520.7|517.9|520.7|517.9|520.44|517.64|0
1643079040000|2022-01-25 02:50:40|520.61|517.81|520.7|517.9|520.79|517.99|520.61|517.81|0
1643079050000|2022-01-25 02:50:50|520.96|518.16|520.96|518.16|520.96|518.16|520.96|518.16|0
1643079070000|2022-01-25 02:51:10|520.44|517.64|520.27|517.47|520.44|517.64|520.18|517.38|0
1643079080000|2022-01-25 02:51:20|520.44|517.64|519.75|516.95|520.44|517.64|519.75|516.95|0
1643079090000|2022-01-25 02:51:30|519.4|516.6|519.58|516.78|519.58|516.78|519.4|516.6|0
1643079100000|2022-01-25 02:51:40|519.67|516.87|519.67|516.87|519.67|516.87|519.58|516.78|0
1643079110000|2022-01-25 02:51:50|519.75|516.95|519.92|517.12|519.92|517.12|519.75|516.95|0
1643079120000|2022-01-25 02:52:00|519.75|516.95|519.23|516.43|519.75|516.95|519.23|516.43|0
1643079130000|2022-01-25 02:52:10|519.4|516.6|519.84|517.04|519.84|517.04|519.4|516.6|0
1643079140000|2022-01-25 02:52:20|519.75|516.95|519.58|516.78|519.75|516.95|519.58|516.78|0
1643079150000|2022-01-25 02:52:30|519.92|517.12|520.36|517.56|520.36|517.56|519.92|517.12|0
1643079160000|2022-01-25 02:52:40|520.44|517.64|519.84|517.04|520.61|517.81|519.84|517.04|0
1643079170000|2022-01-25 02:52:50|520.01|517.21|520.53|517.73|520.53|517.73|519.92|517.12|0
1643079180000|2022-01-25 02:53:00|520.61|517.81|520.53|517.73|520.61|517.81|520.53|517.73|0
1643079190000|2022-01-25 02:53:10|520.61|517.81|520.7|517.9|520.79|517.99|520.61|517.81|0
1643079200000|2022-01-25 02:53:20|520.53|517.73|520.53|517.73|520.53|517.73|520.53|517.73|0
1643079210000|2022-01-25 02:53:30|520.44|517.64|520.09|517.29|520.44|517.64|520.09|517.29|0
1643079220000|2022-01-25 02:53:40|520.44|517.64|520.61|517.81|520.61|517.81|520.27|517.47|0
1643079230000|2022-01-25 02:53:50|520.78|517.98|520.53|517.73|520.78|517.98|520.53|517.73|0
1643079240000|2022-01-25 02:54:00|520.61|517.81|520.87|518.07|520.87|518.07|520.61|517.81|0
1643079250000|2022-01-25 02:54:10|520.78|517.98|520.78|517.98|520.78|517.98|520.53|517.73|0
1643079260000|2022-01-25 02:54:20|520.61|517.81|520.53|517.73|520.61|517.81|520.53|517.73|0
1643079270000|2022-01-25 02:54:30|520.44|517.64|520.53|517.73|520.53|517.73|520.44|517.64|0
1643079280000|2022-01-25 02:54:40|520.44|517.64|520.53|517.73|520.53|517.73|520.27|517.47|0
1643079290000|2022-01-25 02:54:50|520.44|517.64|520.09|517.29|520.44|517.64|520.09|517.29|0
1643079300000|2022-01-25 02:55:00|520.27|517.47|520.09|517.29|520.27|517.47|520.09|517.29|0
1643079310000|2022-01-25 02:55:10|520.27|517.47|520.78|517.98|520.78|517.98|520.18|517.38|0
1643079320000|2022-01-25 02:55:20|520.96|518.16|520.78|517.98|520.96|518.16|520.78|517.98|0
1643079330000|2022-01-25 02:55:30|521.05|518.25|521.82|519.02|521.82|519.02|521.05|518.25|0
1643079340000|2022-01-25 02:55:40|521.65|518.85|522|519.2|522|519.2|521.65|518.85|0
1643079350000|2022-01-25 02:55:50|521.91|519.11|521.48|518.68|521.91|519.11|521.48|518.68|0
1643079360000|2022-01-25 02:56:00|521.65|518.85|521.13|518.33|521.65|518.85|521.13|518.33|0
1643079370000|2022-01-25 02:56:10|520.61|517.81|520.7|517.9|520.7|517.9|520.61|517.81|0
1643079380000|2022-01-25 02:56:20|520.61|517.81|520.44|517.64|520.7|517.9|520.44|517.64|0
1643079390000|2022-01-25 02:56:30|520.53|517.73|520.78|517.98|520.96|518.16|520.53|517.73|0
1643079400000|2022-01-25 02:56:40|520.7|517.9|520.61|517.81|520.7|517.9|520.61|517.81|0
1643079410000|2022-01-25 02:56:50|520.7|517.9|520.01|517.21|520.7|517.9|520.01|517.21|0
1643079420000|2022-01-25 02:57:00|520.09|517.29|520.18|517.38|520.35|517.55|520.09|517.29|0
1643079430000|2022-01-25 02:57:10|519.92|517.12|518.37|515.57|519.92|517.12|518.37|515.57|0
1643079440000|2022-01-25 02:57:20|518.63|515.83|518.46|515.66|518.8|516|518.37|515.57|0
1643079450000|2022-01-25 02:57:30|518.37|515.57|519.23|516.43|519.23|516.43|518.37|515.57|0
1643079460000|2022-01-25 02:57:40|519.15|516.35|518.88|516.08|519.15|516.35|518.88|516.08|0
1643079470000|2022-01-25 02:57:50|518.71|515.91|518.37|515.57|518.71|515.91|518.37|515.57|0
1643079490000|2022-01-25 02:58:10|518.54|515.74|518.37|515.57|518.54|515.74|518.37|515.57|0
1643079500000|2022-01-25 02:58:20|518.46|515.66|518.37|515.57|518.54|515.74|518.37|515.57|0
1643079510000|2022-01-25 02:58:30|518.54|515.74|516.81|514.01|518.54|515.74|516.81|514.01|0
1643079520000|2022-01-25 02:58:40|517.16|514.36|516.64|513.84|517.16|514.36|516.64|513.84|0
1643079530000|2022-01-25 02:58:50|516.47|513.67|516.64|513.84|516.64|513.84|516.3|513.5|0
1643079540000|2022-01-25 02:59:00|516.73|513.93|516.3|513.5|516.73|513.93|516.3|513.5|0
1643079550000|2022-01-25 02:59:10|515.95|513.15|516.47|513.67|516.47|513.67|515.95|513.15|0
1643079560000|2022-01-25 02:59:20|516.64|513.84|516.99|514.19|516.99|514.19|516.64|513.84|0
1643079570000|2022-01-25 02:59:30|517.33|514.53|517.25|514.45|517.33|514.53|517.25|514.45|0
1643079580000|2022-01-25 02:59:40|516.9|514.1|517.25|514.45|517.5|514.7|516.9|514.1|0
1643079590000|2022-01-25 02:59:50|517.16|514.36|516.81|514.01|517.16|514.36|516.56|513.76|0
1643079600000|2022-01-25 03:00:00|516.64|513.84|516.99|514.19|516.99|514.19|516.64|513.84|0
1643079610000|2022-01-25 03:00:10|517.33|514.53|518.19|515.39|518.19|515.39|517.33|514.53|0
1643079620000|2022-01-25 03:00:20|518.11|515.31|517.94|515.14|518.11|515.31|517.94|515.14|0
1643079630000|2022-01-25 03:00:30|518.02|515.22|518.02|515.22|518.02|515.22|517.76|514.96|0
1643079640000|2022-01-25 03:00:40|517.85|515.05|517.76|514.96|517.85|515.05|517.76|514.96|0
1643079650000|2022-01-25 03:00:50|517.94|515.14|518.54|515.74|518.54|515.74|517.94|515.14|0
1643079660000|2022-01-25 03:01:00|518.36|515.56|518.54|515.74|518.54|515.74|518.28|515.48|0
1643079670000|2022-01-25 03:01:10|518.8|516|518.71|515.91|518.88|516.08|518.71|515.91|0
1643079680000|2022-01-25 03:01:20|518.54|515.74|518.36|515.56|518.54|515.74|518.36|515.56|0
1643079690000|2022-01-25 03:01:30|518.54|515.74|518.54|515.74|518.63|515.83|518.54|515.74|0
1643079700000|2022-01-25 03:01:40|518.63|515.83|519.66|516.86|519.66|516.86|518.63|515.83|0
1643079710000|2022-01-25 03:01:50|519.57|516.77|519.75|516.95|519.75|516.95|519.57|516.77|0
1643079720000|2022-01-25 03:02:00|519.57|516.77|519.4|516.6|519.57|516.77|519.23|516.43|0
1643079730000|2022-01-25 03:02:10|519.23|516.43|519.05|516.25|519.23|516.43|519.05|516.25|0
1643079740000|2022-01-25 03:02:20|519.23|516.43|519.32|516.52|519.32|516.52|519.23|516.43|0
1643079750000|2022-01-25 03:02:30|519.23|516.43|519.05|516.25|519.23|516.43|519.05|516.25|0
1643079760000|2022-01-25 03:02:40|519.32|516.52|519.57|516.77|519.74|516.94|519.32|516.52|0
1643079770000|2022-01-25 03:02:50|519.66|516.86|519.57|516.77|519.66|516.86|519.4|516.6|0
1643079780000|2022-01-25 03:03:00|519.74|516.94|520.09|517.29|520.09|517.29|519.74|516.94|0
1643079790000|2022-01-25 03:03:10|520.44|517.64|519.92|517.12|520.44|517.64|519.92|517.12|0
1643079800000|2022-01-25 03:03:20|519.83|517.03|520.09|517.29|520.09|517.29|519.83|517.03|0
1643079810000|2022-01-25 03:03:30|520.01|517.21|520.09|517.29|520.26|517.46|520.01|517.21|0
1643079820000|2022-01-25 03:03:40|520.01|517.21|520.26|517.46|520.26|517.46|520.01|517.21|0
1643079830000|2022-01-25 03:03:50|520.09|517.29|520.87|518.07|520.87|518.07|520.09|517.29|0
1643079840000|2022-01-25 03:04:00|520.78|517.98|520.78|517.98|520.78|517.98|520.61|517.81|0
1643079850000|2022-01-25 03:04:10|521.3|518.5|521.47|518.67|521.82|519.02|521.3|518.5|0
1643079860000|2022-01-25 03:04:20|521.74|518.94|521.56|518.76|521.74|518.94|521.56|518.76|0
1643079870000|2022-01-25 03:04:30|521.65|518.85|521.39|518.59|521.65|518.85|521.39|518.59|0
1643079880000|2022-01-25 03:04:40|521.99|519.19|522.95|520.15|522.95|520.15|521.99|519.19|0
1643079890000|2022-01-25 03:04:50|522.69|519.89|523.03|520.23|523.03|520.23|522.6|519.8|0
1643079900000|2022-01-25 03:05:00|522.43|519.63|522.26|519.46|522.43|519.63|522.26|519.46|0
1643079910000|2022-01-25 03:05:10|522.17|519.37|522.34|519.54|522.6|519.8|522.17|519.37|0
1643079920000|2022-01-25 03:05:20|522.69|519.89|522.78|519.98|523.03|520.23|522.69|519.89|0
1643079930000|2022-01-25 03:05:30|522.86|520.06|522.51|519.71|522.86|520.06|522.51|519.71|0
1643079940000|2022-01-25 03:05:40|523.21|520.41|522.69|519.89|523.21|520.41|522.6|519.8|0
1643079950000|2022-01-25 03:05:50|522.6|519.8|522.86|520.06|522.86|520.06|522.6|519.8|0
1643079960000|2022-01-25 03:06:00|522.78|519.98|522.51|519.71|522.78|519.98|522.51|519.71|0
1643079970000|2022-01-25 03:06:10|522.08|519.28|522.17|519.37|522.17|519.37|522.08|519.28|0
1643079980000|2022-01-25 03:06:20|522.26|519.46|522.6|519.8|522.6|519.8|522.26|519.46|0
1643079990000|2022-01-25 03:06:30|522.34|519.54|523.55|520.75|523.55|520.75|522.34|519.54|0
1643080000000|2022-01-25 03:06:40|523.73|520.93|523.55|520.75|523.73|520.93|523.55|520.75|0
1643080010000|2022-01-25 03:06:50|523.38|520.58|523.99|521.19|523.99|521.19|523.38|520.58|0
1643080020000|2022-01-25 03:07:00|524.07|521.27|523.9|521.1|524.16|521.36|523.9|521.1|0
1643080030000|2022-01-25 03:07:10|523.82|521.02|523.38|520.58|523.82|521.02|523.38|520.58|0
1643080040000|2022-01-25 03:07:20|523.47|520.67|523.2|520.4|523.47|520.67|523.03|520.23|0
1643080050000|2022-01-25 03:07:30|523.55|520.75|523.55|520.75|523.55|520.75|523.55|520.75|0
1643080060000|2022-01-25 03:07:40|524.07|521.27|523.55|520.75|524.07|521.27|523.55|520.75|0
1643080070000|2022-01-25 03:07:50|523.2|520.4|523.38|520.58|523.47|520.67|523.2|520.4|0
1643080080000|2022-01-25 03:08:00|523.47|520.67|523.64|520.84|523.64|520.84|523.47|520.67|0
1643080090000|2022-01-25 03:08:10|523.72|520.92|523.72|520.92|523.72|520.92|523.55|520.75|0
1643080100000|2022-01-25 03:08:20|523.9|521.1|523.99|521.19|523.99|521.19|523.9|521.1|0
1643080110000|2022-01-25 03:08:30|524.07|521.27|523.9|521.1|524.07|521.27|523.9|521.1|0
1643080120000|2022-01-25 03:08:40|523.72|520.92|523.72|520.92|523.81|521.01|523.72|520.92|0
1643080140000|2022-01-25 03:09:00|523.55|520.75|523.55|520.75|523.72|520.92|523.55|520.75|0
1643080150000|2022-01-25 03:09:10|523.38|520.58|523.29|520.49|523.38|520.58|523.2|520.4|0
1643080160000|2022-01-25 03:09:20|523.38|520.58|523.55|520.75|523.55|520.75|523.29|520.49|0
1643080170000|2022-01-25 03:09:30|523.64|520.84|523.72|520.92|523.9|521.1|523.64|520.84|0
1643080180000|2022-01-25 03:09:40|523.64|520.84|523.9|521.1|523.9|521.1|523.55|520.75|0
1643080190000|2022-01-25 03:09:50|524.07|521.27|524.16|521.36|524.16|521.36|524.07|521.27|0
1643080200000|2022-01-25 03:10:00|524.94|522.14|524.86|522.06|524.94|522.14|524.86|522.06|0
1643080210000|2022-01-25 03:10:10|524.94|522.14|526.85|524.05|527.55|524.75|524.94|522.14|0
1643080220000|2022-01-25 03:10:20|526.6|523.8|526.68|523.88|527.03|524.23|526.6|523.8|0
1643080230000|2022-01-25 03:10:30|526.77|523.97|526.5|523.7|526.94|524.14|526.5|523.7|0
1643080240000|2022-01-25 03:10:40|526.59|523.79|527.12|524.32|527.2|524.4|526.59|523.79|0
1643080250000|2022-01-25 03:10:50|527.38|524.58|527.55|524.75|527.55|524.75|527.38|524.58|0
1643080260000|2022-01-25 03:11:00|527.38|524.58|527.9|525.1|528.42|525.62|527.37|524.57|0
1643080270000|2022-01-25 03:11:10|527.99|525.19|527.72|524.92|528.25|525.45|527.72|524.92|0
1643080280000|2022-01-25 03:11:20|527.55|524.75|527.9|525.1|527.9|525.1|527.55|524.75|0
1643080290000|2022-01-25 03:11:30|527.72|524.92|527.72|524.92|527.81|525.01|527.55|524.75|0
1643080300000|2022-01-25 03:11:40|527.9|525.1|528.25|525.45|528.25|525.45|527.9|525.1|0
1643080310000|2022-01-25 03:11:50|527.9|525.1|527.9|525.1|527.9|525.1|527.55|524.75|0
1643080320000|2022-01-25 03:12:00|528.07|525.27|527.64|524.84|528.07|525.27|527.64|524.84|0
1643080330000|2022-01-25 03:12:10|527.55|524.75|527.55|524.75|527.55|524.75|527.2|524.4|0
1643080340000|2022-01-25 03:12:20|527.72|524.92|527.37|524.57|527.72|524.92|527.37|524.57|0
1643080350000|2022-01-25 03:12:30|527.29|524.49|527.2|524.4|527.37|524.57|527.2|524.4|0
1643080360000|2022-01-25 03:12:40|526.85|524.05|526.85|524.05|527.03|524.23|526.77|523.97|0
1643080370000|2022-01-25 03:12:50|526.68|523.88|527.03|524.23|527.2|524.4|526.68|523.88|0
1643080380000|2022-01-25 03:13:00|526.85|524.05|526.77|523.97|526.85|524.05|526.77|523.97|0
1643080390000|2022-01-25 03:13:10|526.68|523.88|527.03|524.23|527.03|524.23|526.68|523.88|0
1643080400000|2022-01-25 03:13:20|526.85|524.05|526.68|523.88|526.85|524.05|526.68|523.88|0
1643080410000|2022-01-25 03:13:30|526.25|523.45|526.33|523.53|526.33|523.53|526.16|523.36|0
1643080420000|2022-01-25 03:13:40|526.59|523.79|527.03|524.23|527.03|524.23|526.59|523.79|0
1643080430000|2022-01-25 03:13:50|527.37|524.57|527.37|524.57|527.37|524.57|527.37|524.57|0
1643080440000|2022-01-25 03:14:00|527.2|524.4|528.07|525.27|528.07|525.27|527.2|524.4|0
1643080450000|2022-01-25 03:14:10|527.72|524.92|528.07|525.27|528.07|525.27|527.64|524.84|0
1643080460000|2022-01-25 03:14:20|528.34|525.54|528.42|525.62|528.59|525.79|528.34|525.54|0
1643080470000|2022-01-25 03:14:30|528.34|525.54|528.07|525.27|528.34|525.54|527.9|525.1|0
1643080480000|2022-01-25 03:14:40|527.9|525.1|527.72|524.92|527.9|525.1|527.72|524.92|0
1643080490000|2022-01-25 03:14:50|527.81|525.01|527.81|525.01|527.9|525.1|527.81|525.01|0
1643080500000|2022-01-25 03:15:00|527.2|524.4|527.29|524.49|527.29|524.49|527.2|524.4|0
1643080510000|2022-01-25 03:15:10|527.2|524.4|527.37|524.57|527.55|524.75|527.2|524.4|0
1643080520000|2022-01-25 03:15:20|527.2|524.4|527.55|524.75|527.55|524.75|527.2|524.4|0
1643080530000|2022-01-25 03:15:30|527.37|524.57|527.37|524.57|527.37|524.57|527.03|524.23|0
1643080540000|2022-01-25 03:15:40|527.2|524.4|526.68|523.88|527.2|524.4|526.5|523.7|0
1643080550000|2022-01-25 03:15:50|526.59|523.79|526.68|523.88|526.68|523.88|526.5|523.7|0
1643080560000|2022-01-25 03:16:00|526.5|523.7|525.55|522.75|526.5|523.7|525.55|522.75|0
1643080570000|2022-01-25 03:16:10|525.81|523.01|525.81|523.01|525.81|523.01|525.46|522.66|0
1643080580000|2022-01-25 03:16:20|525.63|522.83|525.81|523.01|525.81|523.01|525.63|522.83|0
1643080590000|2022-01-25 03:16:30|525.46|522.66|525.63|522.83|525.63|522.83|525.46|522.66|0
1643080600000|2022-01-25 03:16:40|525.81|523.01|525.63|522.83|525.81|523.01|525.63|522.83|0
1643080610000|2022-01-25 03:16:50|525.46|522.66|526.15|523.35|526.15|523.35|525.46|522.66|0
1643080620000|2022-01-25 03:17:00|526.33|523.53|526.24|523.44|526.33|523.53|526.15|523.35|0
1643080630000|2022-01-25 03:17:10|526.15|523.35|526.15|523.35|526.15|523.35|526.15|523.35|0
1643080640000|2022-01-25 03:17:20|526.5|523.7|526.85|524.05|527.02|524.22|526.5|523.7|0
1643080650000|2022-01-25 03:17:30|526.68|523.88|526.85|524.05|526.85|524.05|526.68|523.88|0
1643080660000|2022-01-25 03:17:40|526.68|523.88|526.59|523.79|526.68|523.88|526.5|523.7|0
1643080670000|2022-01-25 03:17:50|526.68|523.88|526.15|523.35|526.68|523.88|526.15|523.35|0
1643080680000|2022-01-25 03:18:00|526.07|523.27|526.42|523.62|526.42|523.62|526.07|523.27|0
1643080690000|2022-01-25 03:18:10|526.33|523.53|526.85|524.05|526.85|524.05|526.33|523.53|0
1643080700000|2022-01-25 03:18:20|526.77|523.97|526.77|523.97|526.77|523.97|526.68|523.88|0
1643080710000|2022-01-25 03:18:30|526.94|524.14|527.2|524.4|527.2|524.4|526.85|524.05|0
1643080720000|2022-01-25 03:18:40|527.55|524.75|527.55|524.75|527.72|524.92|527.37|524.57|0
1643080730000|2022-01-25 03:18:50|527.72|524.92|527.99|525.19|527.99|525.19|527.72|524.92|0
1643080740000|2022-01-25 03:19:00|528.33|525.53|528.77|525.97|528.77|525.97|528.24|525.44|0
1643080750000|2022-01-25 03:19:10|529.29|526.49|528.94|526.14|529.29|526.49|528.94|526.14|0
1643080760000|2022-01-25 03:19:20|528.59|525.79|528.07|525.27|528.59|525.79|528.07|525.27|0
1643080770000|2022-01-25 03:19:30|528.24|525.44|527.55|524.75|528.24|525.44|527.55|524.75|0
1643080780000|2022-01-25 03:19:40|527.37|524.57|527.29|524.49|527.64|524.84|527.29|524.49|0
1643080790000|2022-01-25 03:19:50|527.2|524.4|526.33|523.53|527.2|524.4|526.33|523.53|0
1643080800000|2022-01-25 03:20:00|526.15|523.35|526.15|523.35|526.33|523.53|526.15|523.35|0
1643080810000|2022-01-25 03:20:10|526.5|523.7|526.5|523.7|526.5|523.7|526.5|523.7|0
1643080820000|2022-01-25 03:20:20|526.33|523.53|526.15|523.35|526.33|523.53|526.15|523.35|0
1643080830000|2022-01-25 03:20:30|526.33|523.53|527.37|524.57|527.37|524.57|526.33|523.53|0
1643080840000|2022-01-25 03:20:40|527.11|524.31|527.02|524.22|527.11|524.31|526.85|524.05|0
1643080850000|2022-01-25 03:20:50|526.85|524.05|527.2|524.4|527.2|524.4|526.85|524.05|0
1643080860000|2022-01-25 03:21:00|527.29|524.49|527.72|524.92|527.72|524.92|527.29|524.49|0
1643080870000|2022-01-25 03:21:10|527.55|524.75|527.02|524.22|527.55|524.75|526.85|524.05|0
1643080880000|2022-01-25 03:21:20|526.85|524.05|526.67|523.87|526.85|524.05|526.67|523.87|0
1643080890000|2022-01-25 03:21:30|526.5|523.7|526.5|523.7|526.5|523.7|526.33|523.53|0
1643080900000|2022-01-25 03:21:40|526.77|523.97|526.5|523.7|526.77|523.97|526.5|523.7|0
1643080910000|2022-01-25 03:21:50|526.59|523.79|526.67|523.87|526.67|523.87|526.59|523.79|0
1643080920000|2022-01-25 03:22:00|526.77|523.97|526.67|523.87|526.77|523.97|526.67|523.87|0
1643080930000|2022-01-25 03:22:10|526.77|523.97|527.02|524.22|527.02|524.22|526.77|523.97|0
1643080940000|2022-01-25 03:22:20|526.85|524.05|526.94|524.14|527.02|524.22|526.85|524.05|0
1643080950000|2022-01-25 03:22:30|527.2|524.4|527.02|524.22|527.2|524.4|526.94|524.14|0
1643080960000|2022-01-25 03:22:40|527.2|524.4|526.15|523.35|527.37|524.57|526.15|523.35|0
1643080970000|2022-01-25 03:22:50|526.33|523.53|526.24|523.44|526.5|523.7|526.24|523.44|0
1643080980000|2022-01-25 03:23:00|526.15|523.35|526.15|523.35|526.15|523.35|525.72|522.92|0
1643080990000|2022-01-25 03:23:10|526.33|523.53|526.33|523.53|526.67|523.87|526.33|523.53|0
1643081000000|2022-01-25 03:23:20|526.15|523.35|526.15|523.35|526.15|523.35|526.07|523.27|0
1643081010000|2022-01-25 03:23:30|526.24|523.44|526.15|523.35|526.24|523.44|525.98|523.18|0
1643081020000|2022-01-25 03:23:40|526.24|523.44|525.46|522.66|526.24|523.44|525.46|522.66|0
1643081030000|2022-01-25 03:23:50|525.28|522.48|525.46|522.66|525.46|522.66|525.28|522.48|0
1643081040000|2022-01-25 03:24:00|525.55|522.75|525.46|522.66|525.55|522.75|525.46|522.66|0
1643081050000|2022-01-25 03:24:10|525.28|522.48|525.63|522.83|525.63|522.83|525.28|522.48|0
1643081060000|2022-01-25 03:24:20|525.8|523|525.8|523|525.89|523.09|525.8|523|0
1643081070000|2022-01-25 03:24:30|525.89|523.09|526.5|523.7|526.5|523.7|525.89|523.09|0
1643081080000|2022-01-25 03:24:40|526.33|523.53|526.15|523.35|526.33|523.53|526.15|523.35|0
1643081090000|2022-01-25 03:24:50|526.33|523.53|526.5|523.7|526.5|523.7|526.33|523.53|0
1643081100000|2022-01-25 03:25:00|526.85|524.05|526.85|524.05|527.37|524.57|526.85|524.05|0
1643081110000|2022-01-25 03:25:10|526.67|523.87|526.5|523.7|526.67|523.87|526.5|523.7|0
1643081120000|2022-01-25 03:25:20|526.59|523.79|526.85|524.05|526.85|524.05|526.59|523.79|0
1643081130000|2022-01-25 03:25:30|526.5|523.7|526.33|523.53|526.5|523.7|526.33|523.53|0
1643081140000|2022-01-25 03:25:40|526.42|523.62|526.24|523.44|526.5|523.7|526.24|523.44|0
1643081150000|2022-01-25 03:25:50|526.5|523.7|526.33|523.53|526.5|523.7|526.33|523.53|0
1643081160000|2022-01-25 03:26:00|526.67|523.87|526.85|524.05|526.85|524.05|526.67|523.87|0
1643081170000|2022-01-25 03:26:10|526.67|523.87|526.5|523.7|526.67|523.87|526.5|523.7|0
1643081180000|2022-01-25 03:26:20|526.67|523.87|526.42|523.62|526.67|523.87|526.42|523.62|0
1643081190000|2022-01-25 03:26:30|526.33|523.53|526.67|523.87|526.67|523.87|526.33|523.53|0
1643081200000|2022-01-25 03:26:40|526.94|524.14|527.2|524.4|527.2|524.4|526.94|524.14|0
1643081210000|2022-01-25 03:26:50|527.89|525.09|527.72|524.92|527.89|525.09|527.54|524.74|0
1643081220000|2022-01-25 03:27:00|527.54|524.74|527.37|524.57|527.54|524.74|527.37|524.57|0
1643081230000|2022-01-25 03:27:10|527.2|524.4|527.02|524.22|527.2|524.4|526.94|524.14|0
1643081240000|2022-01-25 03:27:20|526.67|523.87|526.5|523.7|526.67|523.87|526.42|523.62|0
1643081250000|2022-01-25 03:27:30|526.85|524.05|526.85|524.05|527.02|524.22|526.85|524.05|0
1643081260000|2022-01-25 03:27:40|526.67|523.87|526.85|524.05|526.85|524.05|526.67|523.87|0
1643081270000|2022-01-25 03:27:50|526.76|523.96|526.94|524.14|526.94|524.14|526.76|523.96|0
1643081280000|2022-01-25 03:28:00|527.11|524.31|527.37|524.57|527.37|524.57|527.02|524.22|0
1643081290000|2022-01-25 03:28:10|527.46|524.66|527.02|524.22|527.54|524.74|527.02|524.22|0
1643081300000|2022-01-25 03:28:20|527.19|524.39|527.46|524.66|527.46|524.66|527.19|524.39|0
1643081310000|2022-01-25 03:28:30|527.37|524.57|527.54|524.74|527.54|524.74|527.37|524.57|0
1643081320000|2022-01-25 03:28:40|527.72|524.92|527.37|524.57|527.89|525.09|527.37|524.57|0
1643081330000|2022-01-25 03:28:50|527.19|524.39|527.37|524.57|527.37|524.57|527.02|524.22|0
1643081340000|2022-01-25 03:29:00|527.29|524.49|526.85|524.05|527.29|524.49|526.85|524.05|0
1643081350000|2022-01-25 03:29:10|526.67|523.87|526.67|523.87|526.67|523.87|526.67|523.87|0
1643081360000|2022-01-25 03:29:20|526.85|524.05|526.67|523.87|526.85|524.05|526.67|523.87|0
1643081370000|2022-01-25 03:29:30|526.85|524.05|527.11|524.31|527.11|524.31|526.76|523.96|0
1643081380000|2022-01-25 03:29:40|527.02|524.22|527.11|524.31|527.11|524.31|526.85|524.05|0
1643081390000|2022-01-25 03:29:50|527.02|524.22|526.41|523.61|527.02|524.22|526.41|523.61|0
1643081400000|2022-01-25 03:30:00|526.59|523.79|525.8|523|526.59|523.79|525.8|523|0
1643081410000|2022-01-25 03:30:10|525.98|523.18|526.07|523.27|526.07|523.27|525.72|522.92|0
1643081420000|2022-01-25 03:30:20|526.67|523.87|526.67|523.87|526.67|523.87|526.67|523.87|0
1643081430000|2022-01-25 03:30:30|526.59|523.79|526.32|523.52|526.67|523.87|526.32|523.52|0
1643081440000|2022-01-25 03:30:40|526.15|523.35|526.15|523.35|526.15|523.35|526.15|523.35|0
1643081450000|2022-01-25 03:30:50|526.07|523.27|525.63|522.83|526.07|523.27|525.63|522.83|0
1643081460000|2022-01-25 03:31:00|525.45|522.65|525.54|522.74|525.54|522.74|525.45|522.65|0
1643081470000|2022-01-25 03:31:10|525.45|522.65|525.28|522.48|525.45|522.65|525.28|522.48|0
1643081480000|2022-01-25 03:31:20|525.45|522.65|525.28|522.48|525.63|522.83|525.28|522.48|0
1643081490000|2022-01-25 03:31:30|525.2|522.4|525.45|522.65|525.45|522.65|525.11|522.31|0
1643081500000|2022-01-25 03:31:40|525.37|522.57|525.37|522.57|525.37|522.57|525.28|522.48|0
1643081510000|2022-01-25 03:31:50|525.28|522.48|525.45|522.65|525.45|522.65|525.28|522.48|0
1643081520000|2022-01-25 03:32:00|525.63|522.83|525.8|523|525.8|523|525.63|522.83|0
1643081530000|2022-01-25 03:32:10|525.98|523.18|526.15|523.35|526.32|523.52|525.98|523.18|0
1643081540000|2022-01-25 03:32:20|526.24|523.44|526.32|523.52|526.5|523.7|526.24|523.44|0
1643081550000|2022-01-25 03:32:30|526.5|523.7|526.67|523.87|526.67|523.87|526.5|523.7|0
1643081560000|2022-01-25 03:32:40|526.5|523.7|527.19|524.39|527.19|524.39|526.5|523.7|0
1643081570000|2022-01-25 03:32:50|527.02|524.22|527.02|524.22|527.02|524.22|526.76|523.96|0
1643081580000|2022-01-25 03:33:00|526.94|524.14|527.19|524.39|527.19|524.39|526.94|524.14|0
1643081590000|2022-01-25 03:33:10|527.37|524.57|528.06|525.26|528.24|525.44|527.37|524.57|0
1643081600000|2022-01-25 03:33:20|527.89|525.09|527.02|524.22|527.89|525.09|527.02|524.22|0
1643081610000|2022-01-25 03:33:30|526.67|523.87|526.32|523.52|526.67|523.87|526.32|523.52|0
1643081620000|2022-01-25 03:33:40|526.41|523.61|526.5|523.7|526.5|523.7|526.41|523.61|0
1643081630000|2022-01-25 03:33:50|526.67|523.87|526.84|524.04|527.02|524.22|526.67|523.87|0
1643081640000|2022-01-25 03:34:00|527.02|524.22|527.72|524.92|527.72|524.92|527.02|524.22|0
1643081650000|2022-01-25 03:34:10|527.37|524.57|527.72|524.92|527.72|524.92|527.37|524.57|0
1643081660000|2022-01-25 03:34:20|527.54|524.74|527.54|524.74|527.63|524.83|527.37|524.57|0
1643081670000|2022-01-25 03:34:30|527.46|524.66|527.37|524.57|527.54|524.74|527.37|524.57|0
1643081680000|2022-01-25 03:34:40|527.46|524.66|527.54|524.74|527.54|524.74|527.46|524.66|0
1643081690000|2022-01-25 03:34:50|527.72|524.92|529.29|526.49|529.29|526.49|527.72|524.92|0
1643081700000|2022-01-25 03:35:00|529.11|526.31|529.11|526.31|529.29|526.49|529.11|526.31|0
1643081710000|2022-01-25 03:35:10|528.94|526.14|529.11|526.31|529.11|526.31|528.94|526.14|0
1643081720000|2022-01-25 03:35:20|528.94|526.14|529.28|526.48|529.28|526.48|528.94|526.14|0
1643081730000|2022-01-25 03:35:30|529.11|526.31|528.15|525.35|529.11|526.31|528.15|525.35|0
1643081740000|2022-01-25 03:35:40|528.41|525.61|528.24|525.44|528.68|525.88|528.24|525.44|0
1643081750000|2022-01-25 03:35:50|528.41|525.61|528.94|526.14|528.94|526.14|528.41|525.61|0
1643081760000|2022-01-25 03:36:00|529.11|526.31|528.94|526.14|529.28|526.48|528.94|526.14|0
1643081770000|2022-01-25 03:36:10|528.59|525.79|528.41|525.61|528.59|525.79|528.41|525.61|0
1643081780000|2022-01-25 03:36:20|528.59|525.79|528.41|525.61|528.59|525.79|528.33|525.53|0
1643081790000|2022-01-25 03:36:30|528.5|525.7|528.06|525.26|528.5|525.7|528.06|525.26|0
1643081800000|2022-01-25 03:36:40|527.54|524.74|527.89|525.09|527.89|525.09|527.54|524.74|0
1643081810000|2022-01-25 03:36:50|527.71|524.91|528.06|525.26|528.06|525.26|527.71|524.91|0
1643081820000|2022-01-25 03:37:00|527.89|525.09|528.59|525.79|528.59|525.79|527.89|525.09|0
1643081830000|2022-01-25 03:37:10|528.76|525.96|528.59|525.79|528.76|525.96|528.59|525.79|0
1643081840000|2022-01-25 03:37:20|528.76|525.96|529.11|526.31|529.11|526.31|528.76|525.96|0
1643081850000|2022-01-25 03:37:30|528.94|526.14|528.85|526.05|528.94|526.14|528.76|525.96|0
1643081860000|2022-01-25 03:37:40|528.94|526.14|528.76|525.96|528.94|526.14|528.68|525.88|0
1643081870000|2022-01-25 03:37:50|528.59|525.79|528.41|525.61|528.59|525.79|528.41|525.61|0
1643081880000|2022-01-25 03:38:00|527.89|525.09|528.06|525.26|528.24|525.44|527.89|525.09|0
1643081890000|2022-01-25 03:38:10|527.89|525.09|528.06|525.26|528.06|525.26|527.89|525.09|0
1643081900000|2022-01-25 03:38:20|527.71|524.91|527.89|525.09|527.89|525.09|527.71|524.91|0
1643081910000|2022-01-25 03:38:30|528.15|525.35|528.24|525.44|528.24|525.44|527.98|525.18|0
1643081920000|2022-01-25 03:38:40|528.15|525.35|528.24|525.44|528.5|525.7|528.15|525.35|0
1643081930000|2022-01-25 03:38:50|527.89|525.09|529.2|526.4|529.2|526.4|527.89|525.09|0
1643081940000|2022-01-25 03:39:00|529.37|526.57|528.5|525.7|529.37|526.57|528.5|525.7|0
1643081950000|2022-01-25 03:39:10|528.68|525.88|528.41|525.61|528.68|525.88|528.41|525.61|0
1643081960000|2022-01-25 03:39:20|528.24|525.44|528.06|525.26|528.24|525.44|528.06|525.26|0
1643081970000|2022-01-25 03:39:30|527.71|524.91|527.54|524.74|527.71|524.91|527.54|524.74|0
1643081980000|2022-01-25 03:39:40|526.76|523.96|526.84|524.04|527.19|524.39|526.76|523.96|0
1643082000000|2022-01-25 03:40:00|526.67|523.87|526.32|523.52|526.67|523.87|526.32|523.52|0
1643082010000|2022-01-25 03:40:10|526.24|523.44|525.97|523.17|526.24|523.44|525.97|523.17|0
1643082020000|2022-01-25 03:40:20|526.15|523.35|526.06|523.26|526.24|523.44|526.06|523.26|0
1643082030000|2022-01-25 03:40:30|525.8|523|525.45|522.65|525.8|523|525.45|522.65|0
1643082040000|2022-01-25 03:40:40|525.62|522.82|525.97|523.17|526.06|523.26|525.62|522.82|0
1643082050000|2022-01-25 03:40:50|526.15|523.35|526.15|523.35|526.24|523.44|526.15|523.35|0
1643082060000|2022-01-25 03:41:00|525.97|523.17|525.8|523|526.15|523.35|525.8|523|0
1643082070000|2022-01-25 03:41:10|525.89|523.09|525.8|523|525.97|523.17|525.8|523|0
1643082080000|2022-01-25 03:41:20|525.62|522.82|525.89|523.09|525.89|523.09|525.45|522.65|0
1643082090000|2022-01-25 03:41:30|525.97|523.17|525.8|523|525.97|523.17|525.8|523|0
1643082100000|2022-01-25 03:41:40|525.71|522.91|525.62|522.82|525.71|522.91|525.62|522.82|0
1643082110000|2022-01-25 03:41:50|526.15|523.35|526.24|523.44|526.49|523.69|526.15|523.35|0
1643082120000|2022-01-25 03:42:00|526.15|523.35|525.97|523.17|526.15|523.35|525.97|523.17|0
1643082130000|2022-01-25 03:42:10|526.24|523.44|526.15|523.35|526.32|523.52|526.06|523.26|0
1643082140000|2022-01-25 03:42:20|526.32|523.52|525.97|523.17|526.32|523.52|525.97|523.17|0
1643082150000|2022-01-25 03:42:30|525.8|523|525.97|523.17|525.97|523.17|525.8|523|0
1643082160000|2022-01-25 03:42:40|525.89|523.09|525.97|523.17|525.97|523.17|525.89|523.09|0
1643082170000|2022-01-25 03:42:50|525.8|523|524.58|521.78|525.8|523|524.58|521.78|0
1643082180000|2022-01-25 03:43:00|524.5|521.7|524.06|521.26|524.5|521.7|524.06|521.26|0
1643082190000|2022-01-25 03:43:10|524.23|521.43|524.5|521.7|524.84|522.04|524.23|521.43|0
1643082200000|2022-01-25 03:43:20|524.41|521.61|525.1|522.3|525.1|522.3|524.41|521.61|0
1643082210000|2022-01-25 03:43:30|525.54|522.74|524.06|521.26|525.54|522.74|524.06|521.26|0
1643082220000|2022-01-25 03:43:40|522.42|519.62|522.5|519.7|522.5|519.7|522.15|519.35|0
1643082230000|2022-01-25 03:43:50|523.37|520.57|523.11|520.31|523.54|520.74|523.11|520.31|0
1643082240000|2022-01-25 03:44:00|523.28|520.48|523.11|520.31|523.28|520.48|523.11|520.31|0
1643082250000|2022-01-25 03:44:10|523.46|520.66|523.54|520.74|523.71|520.91|523.46|520.66|0
1643082260000|2022-01-25 03:44:20|523.71|520.91|524.41|521.61|524.41|521.61|523.71|520.91|0
1643082270000|2022-01-25 03:44:30|524.58|521.78|524.5|521.7|524.58|521.78|524.41|521.61|0
1643082280000|2022-01-25 03:44:40|524.41|521.61|524.23|521.43|524.75|521.95|524.23|521.43|0
1643082290000|2022-01-25 03:44:50|524.5|521.7|524.75|521.95|525.1|522.3|524.5|521.7|0
1643082300000|2022-01-25 03:45:00|524.84|522.04|525.8|523|525.8|523|524.84|522.04|0
1643082310000|2022-01-25 03:45:10|525.62|522.82|525.8|523|525.89|523.09|525.62|522.82|0
1643082320000|2022-01-25 03:45:20|525.28|522.48|525.71|522.91|525.71|522.91|525.28|522.48|0
1643082330000|2022-01-25 03:45:30|525.62|522.82|525.45|522.65|525.62|522.82|525.28|522.48|0
1643082340000|2022-01-25 03:45:40|525.28|522.48|525.19|522.39|525.45|522.65|525.19|522.39|0
1643082350000|2022-01-25 03:45:50|525.45|522.65|525.37|522.57|525.45|522.65|525.37|522.57|0
1643082360000|2022-01-25 03:46:00|525.45|522.65|525.8|523|525.89|523.09|525.45|522.65|0
1643082370000|2022-01-25 03:46:10|525.89|523.09|525.89|523.09|525.97|523.17|525.89|523.09|0
1643082380000|2022-01-25 03:46:20|525.97|523.17|525.97|523.17|526.49|523.69|525.97|523.17|0
1643082390000|2022-01-25 03:46:30|525.8|523|525.89|523.09|525.89|523.09|525.8|523|0
1643082400000|2022-01-25 03:46:40|525.71|522.91|525.71|522.91|525.71|522.91|525.71|522.91|0
1643082410000|2022-01-25 03:46:50|525.8|523|526.49|523.69|526.49|523.69|525.8|523|0
1643082420000|2022-01-25 03:47:00|526.67|523.87|526.76|523.96|526.76|523.96|526.67|523.87|0
1643082430000|2022-01-25 03:47:10|526.84|524.04|527.19|524.39|527.19|524.39|526.84|524.04|0
1643082440000|2022-01-25 03:47:20|527.01|524.21|527.01|524.21|527.01|524.21|526.84|524.04|0
1643082450000|2022-01-25 03:47:30|527.36|524.56|528.06|525.26|528.06|525.26|527.36|524.56|0
1643082460000|2022-01-25 03:47:40|528.32|525.52|528.58|525.78|528.58|525.78|528.32|525.52|0
1643082470000|2022-01-25 03:47:50|528.32|525.52|528.5|525.7|528.5|525.7|528.32|525.52|0
1643082480000|2022-01-25 03:48:00|528.76|525.96|528.41|525.61|528.93|526.13|528.23|525.43|0
1643082490000|2022-01-25 03:48:10|528.23|525.43|528.58|525.78|528.58|525.78|528.23|525.43|0
1643082500000|2022-01-25 03:48:20|528.41|525.61|527.88|525.08|528.41|525.61|527.88|525.08|0
1643082510000|2022-01-25 03:48:30|528.06|525.26|528.06|525.26|528.06|525.26|528.06|525.26|0
1643082520000|2022-01-25 03:48:40|527.88|525.08|527.54|524.74|527.98|525.18|527.54|524.74|0
1643082530000|2022-01-25 03:48:50|527.45|524.65|527.45|524.65|527.54|524.74|527.45|524.65|0
1643082540000|2022-01-25 03:49:00|527.54|524.74|527.45|524.65|527.88|525.08|527.45|524.65|0
1643082550000|2022-01-25 03:49:10|527.54|524.74|528.15|525.35|528.15|525.35|527.54|524.74|0
1643082560000|2022-01-25 03:49:20|528.41|525.61|528.85|526.05|528.85|526.05|528.41|525.61|0
1643082570000|2022-01-25 03:49:30|528.93|526.13|528.93|526.13|528.93|526.13|528.76|525.96|0
1643082580000|2022-01-25 03:49:40|528.85|526.05|529.28|526.48|529.28|526.48|528.85|526.05|0
1643082590000|2022-01-25 03:49:50|529.11|526.31|528.93|526.13|529.11|526.31|528.93|526.13|0
1643082600000|2022-01-25 03:50:00|528.76|525.96|528.76|525.96|528.76|525.96|528.76|525.96|0
1643082610000|2022-01-25 03:50:10|528.93|526.13|528.76|525.96|529.11|526.31|528.76|525.96|0
1643082620000|2022-01-25 03:50:20|528.58|525.78|528.76|525.96|528.76|525.96|528.58|525.78|0
1643082630000|2022-01-25 03:50:30|528.58|525.78|528.58|525.78|528.58|525.78|528.41|525.61|0
1643082640000|2022-01-25 03:50:40|528.85|526.05|528.85|526.05|528.85|526.05|528.85|526.05|0
1643082650000|2022-01-25 03:50:50|529.02|526.22|528.76|525.96|529.02|526.22|528.76|525.96|0
1643082660000|2022-01-25 03:51:00|529.02|526.22|528.93|526.13|529.02|526.22|528.93|526.13|0
1643082670000|2022-01-25 03:51:10|529.28|526.48|529.45|526.65|529.45|526.65|529.28|526.48|0
1643082680000|2022-01-25 03:51:20|529.28|526.48|528.85|526.05|529.28|526.48|528.85|526.05|0
1643082690000|2022-01-25 03:51:30|528.67|525.87|528.76|525.96|528.76|525.96|528.58|525.78|0
1643082700000|2022-01-25 03:51:40|528.93|526.13|528.85|526.05|528.93|526.13|528.85|526.05|0
1643082710000|2022-01-25 03:51:50|528.93|526.13|528.76|525.96|528.93|526.13|528.76|525.96|0
1643082720000|2022-01-25 03:52:00|528.58|525.78|528.58|525.78|528.67|525.87|528.58|525.78|0
1643082730000|2022-01-25 03:52:10|528.76|525.96|529.02|526.22|529.02|526.22|528.76|525.96|0
1643082740000|2022-01-25 03:52:20|528.93|526.13|528.76|525.96|528.93|526.13|528.58|525.78|0
1643082750000|2022-01-25 03:52:30|528.58|525.78|528.58|525.78|528.58|525.78|528.58|525.78|0
1643082770000|2022-01-25 03:52:50|528.67|525.87|528.67|525.87|528.67|525.87|528.67|525.87|0
1643082780000|2022-01-25 03:53:00|528.76|525.96|528.76|525.96|528.93|526.13|528.76|525.96|0
1643082790000|2022-01-25 03:53:10|528.67|525.87|529.1|526.3|529.1|526.3|528.67|525.87|0
1643082810000|2022-01-25 03:53:30|528.76|525.96|528.76|525.96|528.76|525.96|528.76|525.96|0
1643082830000|2022-01-25 03:53:50|528.85|526.05|528.76|525.96|529.1|526.3|528.76|525.96|0
1643082840000|2022-01-25 03:54:00|528.93|526.13|528.67|525.87|528.93|526.13|528.67|525.87|0
1643082850000|2022-01-25 03:54:10|528.58|525.78|528.58|525.78|528.75|525.95|528.58|525.78|0
1643082860000|2022-01-25 03:54:20|528.75|525.95|528.75|525.95|528.93|526.13|528.75|525.95|0
1643082870000|2022-01-25 03:54:30|528.67|525.87|528.75|525.95|528.85|526.05|528.67|525.87|0
1643082880000|2022-01-25 03:54:40|528.93|526.13|529.02|526.22|529.02|526.22|528.93|526.13|0
1643082890000|2022-01-25 03:54:50|529.1|526.3|529.1|526.3|529.19|526.39|529.1|526.3|0
1643082900000|2022-01-25 03:55:00|528.93|526.13|528.93|526.13|528.93|526.13|528.93|526.13|0
1643082910000|2022-01-25 03:55:10|529.1|526.3|529.02|526.22|529.1|526.3|529.02|526.22|0
1643082920000|2022-01-25 03:55:20|528.93|526.13|528.67|525.87|528.93|526.13|528.58|525.78|0
1643082930000|2022-01-25 03:55:30|528.58|525.78|528.93|526.13|528.93|526.13|528.58|525.78|0
1643082940000|2022-01-25 03:55:40|528.75|525.95|528.75|525.95|528.75|525.95|528.75|525.95|0
1643082950000|2022-01-25 03:55:50|528.58|525.78|528.75|525.95|528.75|525.95|528.58|525.78|0
1643082960000|2022-01-25 03:56:00|528.93|526.13|528.58|525.78|528.93|526.13|528.58|525.78|0
1643082980000|2022-01-25 03:56:20|528.84|526.04|528.75|525.95|528.84|526.04|528.75|525.95|0
1643082990000|2022-01-25 03:56:30|528.58|525.78|528.58|525.78|528.58|525.78|528.58|525.78|0
1643083000000|2022-01-25 03:56:40|528.93|526.13|529.28|526.48|529.28|526.48|528.93|526.13|0
1643083010000|2022-01-25 03:56:50|529.45|526.65|529.28|526.48|529.45|526.65|529.28|526.48|0
1643083020000|2022-01-25 03:57:00|529.45|526.65|529.19|526.39|529.45|526.65|529.19|526.39|0
1643083030000|2022-01-25 03:57:10|529.1|526.3|529.45|526.65|529.45|526.65|529.1|526.3|0
1643083040000|2022-01-25 03:57:20|529.54|526.74|529.54|526.74|529.54|526.74|529.45|526.65|0
1643083050000|2022-01-25 03:57:30|529.63|526.83|529.63|526.83|529.72|526.92|529.63|526.83|0
1643083060000|2022-01-25 03:57:40|529.45|526.65|529.28|526.48|529.45|526.65|529.28|526.48|0
1643083070000|2022-01-25 03:57:50|529.1|526.3|529.1|526.3|529.1|526.3|529.1|526.3|0
1643083080000|2022-01-25 03:58:00|529.19|526.39|528.93|526.13|529.19|526.39|528.93|526.13|0
1643083090000|2022-01-25 03:58:10|528.75|525.95|528.75|525.95|528.75|525.95|528.58|525.78|0
1643083110000|2022-01-25 03:58:30|529.02|526.22|529.02|526.22|529.02|526.22|528.93|526.13|0
1643083120000|2022-01-25 03:58:40|529.1|526.3|528.75|525.95|529.1|526.3|528.75|525.95|0
1643083130000|2022-01-25 03:58:50|528.58|525.78|528.58|525.78|528.75|525.95|528.58|525.78|0
1643083140000|2022-01-25 03:59:00|528.67|525.87|528.84|526.04|528.93|526.13|528.67|525.87|0
1643083150000|2022-01-25 03:59:10|528.75|525.95|528.75|525.95|528.75|525.95|528.75|525.95|0
1643083160000|2022-01-25 03:59:20|529.02|526.22|529.37|526.57|529.37|526.57|529.02|526.22|0
1643083170000|2022-01-25 03:59:30|529.54|526.74|528.93|526.13|529.54|526.74|528.93|526.13|0
1643083180000|2022-01-25 03:59:40|528.75|525.95|528.58|525.78|528.75|525.95|528.58|525.78|0
1643083190000|2022-01-25 03:59:50|528.84|526.04|528.75|525.95|528.93|526.13|528.75|525.95|0
1643083200000|2022-01-25 04:00:00|528.67|525.87|528.75|525.95|528.93|526.13|528.67|525.87|0
1643083210000|2022-01-25 04:00:10|528.93|526.13|528.75|525.95|528.93|526.13|528.75|525.95|0
1643083220000|2022-01-25 04:00:20|529.1|526.3|529.1|526.3|529.28|526.48|529.1|526.3|0
1643083230000|2022-01-25 04:00:30|529.19|526.39|529.1|526.3|529.19|526.39|529.1|526.3|0
1643083240000|2022-01-25 04:00:40|529.28|526.48|529.37|526.57|529.37|526.57|529.28|526.48|0
1643083250000|2022-01-25 04:00:50|529.45|526.65|529.19|526.39|529.45|526.65|529.19|526.39|0
1643083260000|2022-01-25 04:01:00|529.1|526.3|529.45|526.65|529.45|526.65|529.1|526.3|0
1643083270000|2022-01-25 04:01:10|529.63|526.83|529.63|526.83|529.63|526.83|529.63|526.83|0
1643083280000|2022-01-25 04:01:20|529.97|527.17|529.97|527.17|529.97|527.17|529.97|527.17|0
1643083290000|2022-01-25 04:01:30|529.8|527|529.8|527|529.8|527|529.8|527|0
1643083300000|2022-01-25 04:01:40|529.97|527.17|529.63|526.83|529.97|527.17|529.63|526.83|0
1643083310000|2022-01-25 04:01:50|529.45|526.65|529.45|526.65|529.45|526.65|529.28|526.48|0
1643083320000|2022-01-25 04:02:00|529.1|526.3|529.1|526.3|529.1|526.3|528.75|525.95|0
1643083330000|2022-01-25 04:02:10|529.19|526.39|528.75|525.95|529.28|526.48|528.75|525.95|0
1643083340000|2022-01-25 04:02:20|529.1|526.3|528.93|526.13|529.1|526.3|528.93|526.13|0
1643083350000|2022-01-25 04:02:30|529.1|526.3|529.1|526.3|529.1|526.3|529.1|526.3|0
1643083360000|2022-01-25 04:02:40|529.89|527.09|529.72|526.92|529.89|527.09|529.72|526.92|0
1643083370000|2022-01-25 04:02:50|529.8|527|529.8|527|529.97|527.17|529.8|527|0
1643083380000|2022-01-25 04:03:00|529.62|526.82|529.62|526.82|529.8|527|529.62|526.82|0
1643083390000|2022-01-25 04:03:10|529.8|527|529.72|526.92|529.8|527|529.72|526.92|0
1643083400000|2022-01-25 04:03:20|529.62|526.82|529.62|526.82|529.62|526.82|529.45|526.65|0
1643083410000|2022-01-25 04:03:30|529.45|526.65|529.28|526.48|529.62|526.82|529.28|526.48|0
1643083420000|2022-01-25 04:03:40|529.1|526.3|529.28|526.48|529.28|526.48|529.1|526.3|0
1643083430000|2022-01-25 04:03:50|528.93|526.13|528.75|525.95|528.93|526.13|528.75|525.95|0
1643083440000|2022-01-25 04:04:00|528.84|526.04|528.58|525.78|528.84|526.04|528.58|525.78|0
1643083450000|2022-01-25 04:04:10|528.75|525.95|529.62|526.82|529.62|526.82|528.75|525.95|0
1643083460000|2022-01-25 04:04:20|529.97|527.17|529.8|527|529.97|527.17|529.8|527|0
1643083470000|2022-01-25 04:04:30|529.97|527.17|529.97|527.17|529.97|527.17|529.97|527.17|0
1643083510000|2022-01-25 04:05:10|529.8|527|529.62|526.82|529.8|527|529.62|526.82|0
1643083520000|2022-01-25 04:05:20|529.8|527|529.97|527.17|529.97|527.17|529.8|527|0
1643083550000|2022-01-25 04:05:50|529.89|527.09|529.97|527.17|529.97|527.17|529.89|527.09|0
1643083560000|2022-01-25 04:06:00|529.8|527|529.8|527|529.8|527|529.8|527|0
1643083580000|2022-01-25 04:06:20|529.62|526.82|529.27|526.47|529.62|526.82|529.27|526.47|0
1643083590000|2022-01-25 04:06:30|529.45|526.65|529.45|526.65|529.45|526.65|529.45|526.65|0
1643083600000|2022-01-25 04:06:40|529.62|526.82|529.8|527|529.8|527|529.62|526.82|0
1643083610000|2022-01-25 04:06:50|529.97|527.17|530.32|527.52|530.32|527.52|529.97|527.17|0
1643083620000|2022-01-25 04:07:00|530.15|527.35|530.32|527.52|530.32|527.52|530.15|527.35|0
1643083630000|2022-01-25 04:07:10|530.15|527.35|529.89|527.09|530.15|527.35|529.89|527.09|0
1643083640000|2022-01-25 04:07:20|530.15|527.35|529.8|527|530.15|527.35|529.8|527|0
1643083650000|2022-01-25 04:07:30|529.62|526.82|529.62|526.82|529.62|526.82|529.45|526.65|0
1643083660000|2022-01-25 04:07:40|529.8|527|529.8|527|529.8|527|529.8|527|0
1643083670000|2022-01-25 04:07:50|529.62|526.82|529.45|526.65|529.62|526.82|529.45|526.65|0
1643083680000|2022-01-25 04:08:00|529.62|526.82|529.97|527.17|529.97|527.17|529.54|526.74|0
1643083690000|2022-01-25 04:08:10|529.89|527.09|529.8|527|529.89|527.09|529.8|527|0
1643083700000|2022-01-25 04:08:20|529.45|526.65|528.58|525.78|529.45|526.65|528.58|525.78|0
1643083710000|2022-01-25 04:08:30|528.05|525.25|527.53|524.73|528.05|525.25|527.36|524.56|0
1643083720000|2022-01-25 04:08:40|527.36|524.56|527.79|524.99|527.88|525.08|527.01|524.21|0
1643083730000|2022-01-25 04:08:50|527.7|524.9|527.62|524.82|527.7|524.9|527.36|524.56|0
1643083740000|2022-01-25 04:09:00|527.7|524.9|527.62|524.82|527.7|524.9|527.53|524.73|0
1643083750000|2022-01-25 04:09:10|527.79|524.99|527.53|524.73|527.79|524.99|527.53|524.73|0
1643083760000|2022-01-25 04:09:20|527.18|524.38|526.83|524.03|527.18|524.38|526.83|524.03|0
1643083770000|2022-01-25 04:09:30|527.01|524.21|526.31|523.51|527.01|524.21|526.05|523.25|0
1643083780000|2022-01-25 04:09:40|526.48|523.68|526.48|523.68|526.57|523.77|526.48|523.68|0
1643083790000|2022-01-25 04:09:50|526.57|523.77|526.66|523.86|526.66|523.86|526.48|523.68|0
1643083800000|2022-01-25 04:10:00|526.57|523.77|526.75|523.95|526.75|523.95|526.31|523.51|0
1643083810000|2022-01-25 04:10:10|526.83|524.03|527.18|524.38|527.18|524.38|526.83|524.03|0
1643083820000|2022-01-25 04:10:20|527.35|524.55|527.35|524.55|527.62|524.82|527.35|524.55|0
1643083830000|2022-01-25 04:10:30|527.62|524.82|527.01|524.21|527.62|524.82|527.01|524.21|0
1643083840000|2022-01-25 04:10:40|527.18|524.38|527.01|524.21|527.18|524.38|527.01|524.21|0
1643083850000|2022-01-25 04:10:50|526.48|523.68|526.48|523.68|526.48|523.68|526.48|523.68|0
1643083860000|2022-01-25 04:11:00|526.66|523.86|526.83|524.03|527.01|524.21|526.66|523.86|0
1643083870000|2022-01-25 04:11:10|527.1|524.3|527.01|524.21|527.1|524.3|527.01|524.21|0
1643083880000|2022-01-25 04:11:20|527.1|524.3|527.1|524.3|527.1|524.3|527.1|524.3|0
1643083890000|2022-01-25 04:11:30|527.44|524.64|527.44|524.64|527.44|524.64|527.27|524.47|0
1643083900000|2022-01-25 04:11:40|527.35|524.55|527.62|524.82|527.62|524.82|527.35|524.55|0
1643083910000|2022-01-25 04:11:50|527.53|524.73|527.7|524.9|527.7|524.9|527.53|524.73|0
1643083920000|2022-01-25 04:12:00|527.79|524.99|527.88|525.08|528.05|525.25|527.79|524.99|0
1643083930000|2022-01-25 04:12:10|527.7|524.9|527.88|525.08|527.88|525.08|527.7|524.9|0
1643083940000|2022-01-25 04:12:20|528.05|525.25|527.79|524.99|528.14|525.34|527.79|524.99|0
1643083950000|2022-01-25 04:12:30|527.88|525.08|527.18|524.38|527.88|525.08|527.18|524.38|0
1643083960000|2022-01-25 04:12:40|527.35|524.55|526.92|524.12|527.35|524.55|526.83|524.03|0
1643083970000|2022-01-25 04:12:50|527.01|524.21|527.79|524.99|527.79|524.99|527.01|524.21|0
1643083980000|2022-01-25 04:13:00|527.44|524.64|527.35|524.55|527.44|524.64|527.35|524.55|0
1643083990000|2022-01-25 04:13:10|527.53|524.73|527.53|524.73|527.7|524.9|527.53|524.73|0
1643084000000|2022-01-25 04:13:20|527.7|524.9|527.7|524.9|527.7|524.9|527.35|524.55|0
1643084010000|2022-01-25 04:13:30|527.79|524.99|528.23|525.43|528.23|525.43|527.79|524.99|0
1643084020000|2022-01-25 04:13:40|527.88|525.08|527.97|525.17|528.05|525.25|527.88|525.08|0
1643084030000|2022-01-25 04:13:50|528.32|525.52|528.57|525.77|528.57|525.77|528.23|525.43|0
1643084040000|2022-01-25 04:14:00|528.4|525.6|528.22|525.42|528.4|525.6|528.22|525.42|0
1643084050000|2022-01-25 04:14:10|528.57|525.77|528.4|525.6|528.57|525.77|528.32|525.52|0
1643084060000|2022-01-25 04:14:20|528.57|525.77|528.49|525.69|528.57|525.77|528.4|525.6|0
1643084070000|2022-01-25 04:14:30|528.84|526.04|529.1|526.3|529.1|526.3|528.84|526.04|0
1643084080000|2022-01-25 04:14:40|528.92|526.12|528.75|525.95|528.92|526.12|528.57|525.77|0
1643084100000|2022-01-25 04:15:00|528.92|526.12|528.92|526.12|528.92|526.12|528.75|525.95|0
1643084110000|2022-01-25 04:15:10|529.1|526.3|528.57|525.77|529.1|526.3|528.57|525.77|0
1643084120000|2022-01-25 04:15:20|528.4|525.6|528.4|525.6|528.49|525.69|528.4|525.6|0
1643084130000|2022-01-25 04:15:30|528.22|525.42|528.22|525.42|528.22|525.42|528.22|525.42|0
1643084150000|2022-01-25 04:15:50|527.88|525.08|526.83|524.03|527.88|525.08|526.83|524.03|0
1643084160000|2022-01-25 04:16:00|525.96|523.16|526.22|523.42|526.4|523.6|525.96|523.16|0
1643084170000|2022-01-25 04:16:10|526.31|523.51|526.13|523.33|526.31|523.51|526.13|523.33|0
1643084180000|2022-01-25 04:16:20|525.96|523.16|526.05|523.25|526.05|523.25|525.96|523.16|0
1643084190000|2022-01-25 04:16:30|526.31|523.51|525.96|523.16|526.31|523.51|525.96|523.16|0
1643084200000|2022-01-25 04:16:40|526.22|523.42|526.22|523.42|526.22|523.42|525.88|523.08|0
1643084210000|2022-01-25 04:16:50|526.66|523.86|526.66|523.86|526.75|523.95|526.66|523.86|0
1643084220000|2022-01-25 04:17:00|526.48|523.68|526.92|524.12|526.92|524.12|526.48|523.68|0
1643084230000|2022-01-25 04:17:10|527|524.2|526.66|523.86|527|524.2|526.66|523.86|0
1643084240000|2022-01-25 04:17:20|525.96|523.16|526.13|523.33|526.13|523.33|525.96|523.16|0
1643084250000|2022-01-25 04:17:30|526.05|523.25|525.79|522.99|526.05|523.25|525.79|522.99|0
1643084260000|2022-01-25 04:17:40|525.96|523.16|526.31|523.51|526.31|523.51|525.96|523.16|0
1643084270000|2022-01-25 04:17:50|526.4|523.6|526.57|523.77|526.66|523.86|526.4|523.6|0
1643084280000|2022-01-25 04:18:00|526.66|523.86|526.66|523.86|526.66|523.86|526.48|523.68|0
1643084290000|2022-01-25 04:18:10|526.75|523.95|526.66|523.86|526.75|523.95|526.48|523.68|0
1643084300000|2022-01-25 04:18:20|526.83|524.03|527.35|524.55|527.35|524.55|526.83|524.03|0
1643084310000|2022-01-25 04:18:30|527.44|524.64|527.35|524.55|527.44|524.64|527.35|524.55|0
1643084320000|2022-01-25 04:18:40|527.44|524.64|527.44|524.64|527.44|524.64|527.35|524.55|0
1643084330000|2022-01-25 04:18:50|527.7|524.9|527.62|524.82|527.79|524.99|527.53|524.73|0
1643084340000|2022-01-25 04:19:00|527.35|524.55|527.35|524.55|527.35|524.55|527.18|524.38|0
1643084350000|2022-01-25 04:19:10|527.44|524.64|527.53|524.73|527.53|524.73|527.44|524.64|0
1643084360000|2022-01-25 04:19:20|527.62|524.82|527.7|524.9|527.7|524.9|527.62|524.82|0
1643084370000|2022-01-25 04:19:30|527.35|524.55|527.62|524.82|527.62|524.82|527.35|524.55|0
1643084380000|2022-01-25 04:19:40|527.7|524.9|527.7|524.9|527.7|524.9|527.7|524.9|0
1643084390000|2022-01-25 04:19:50|527.53|524.73|527.62|524.82|527.62|524.82|527.53|524.73|0
1643084400000|2022-01-25 04:20:00|527.53|524.73|527.53|524.73|527.62|524.82|527.53|524.73|0
1643084410000|2022-01-25 04:20:10|527.35|524.55|527.7|524.9|527.7|524.9|527.35|524.55|0
1643084430000|2022-01-25 04:20:30|527.62|524.82|527.96|525.16|527.96|525.16|527.53|524.73|0
1643084440000|2022-01-25 04:20:40|528.4|525.6|528.4|525.6|528.57|525.77|528.4|525.6|0
1643084450000|2022-01-25 04:20:50|528.75|525.95|528.75|525.95|528.75|525.95|528.57|525.77|0
1643084460000|2022-01-25 04:21:00|528.66|525.86|528.4|525.6|528.66|525.86|528.4|525.6|0
1643084470000|2022-01-25 04:21:10|528.22|525.42|528.4|525.6|528.4|525.6|528.22|525.42|0
1643084480000|2022-01-25 04:21:20|528.49|525.69|527.79|524.99|528.49|525.69|527.79|524.99|0
1643084490000|2022-01-25 04:21:30|527.87|525.07|527.87|525.07|527.87|525.07|527.87|525.07|0
1643084500000|2022-01-25 04:21:40|527.79|524.99|527.79|524.99|527.79|524.99|527.79|524.99|0
1643084510000|2022-01-25 04:21:50|527.7|524.9|527.35|524.55|527.7|524.9|527.35|524.55|0
1643084520000|2022-01-25 04:22:00|527.53|524.73|527.35|524.55|527.53|524.73|527.18|524.38|0
1643084530000|2022-01-25 04:22:10|527.18|524.38|527.18|524.38|527.35|524.55|527.18|524.38|0
1643084540000|2022-01-25 04:22:20|527.09|524.29|527.52|524.72|527.52|524.72|527.09|524.29|0
1643084550000|2022-01-25 04:22:30|527.79|524.99|527.96|525.16|527.96|525.16|527.79|524.99|0
1643084560000|2022-01-25 04:22:40|527.87|525.07|527.87|525.07|528.14|525.34|527.87|525.07|0
1643084570000|2022-01-25 04:22:50|528.14|525.34|527.87|525.07|528.14|525.34|527.87|525.07|0
1643084580000|2022-01-25 04:23:00|528.05|525.25|528.05|525.25|528.05|525.25|527.87|525.07|0
1643084590000|2022-01-25 04:23:10|527.96|525.16|527.79|524.99|527.96|525.16|527.79|524.99|0
1643084600000|2022-01-25 04:23:20|527.87|525.07|527.96|525.16|527.96|525.16|527.87|525.07|0
1643084610000|2022-01-25 04:23:30|528.05|525.25|527.96|525.16|528.05|525.25|527.96|525.16|0
1643084620000|2022-01-25 04:23:40|528.05|525.25|527.7|524.9|528.05|525.25|527.7|524.9|0
1643084630000|2022-01-25 04:23:50|527.52|524.72|527.35|524.55|527.52|524.72|527.35|524.55|0
1643084640000|2022-01-25 04:24:00|527.44|524.64|527.44|524.64|527.61|524.81|527.35|524.55|0
1643084650000|2022-01-25 04:24:10|527.61|524.81|527.7|524.9|527.7|524.9|527.52|524.72|0
1643084660000|2022-01-25 04:24:20|527.61|524.81|527.87|525.07|527.87|525.07|527.61|524.81|0
1643084670000|2022-01-25 04:24:30|527.96|525.16|528.14|525.34|528.14|525.34|527.96|525.16|0
1643084680000|2022-01-25 04:24:40|528.05|525.25|528.05|525.25|528.05|525.25|528.05|525.25|0
1643084690000|2022-01-25 04:24:50|527.96|525.16|528.05|525.25|528.05|525.25|527.96|525.16|0
1643084700000|2022-01-25 04:25:00|528.22|525.42|528.22|525.42|528.22|525.42|528.22|525.42|0
1643084710000|2022-01-25 04:25:10|528.14|525.34|528.14|525.34|528.14|525.34|528.14|525.34|0
1643084720000|2022-01-25 04:25:20|528.22|525.42|527.87|525.07|528.22|525.42|527.87|525.07|0
1643084730000|2022-01-25 04:25:30|527.52|524.72|527.79|524.99|527.79|524.99|527.52|524.72|0
1643084740000|2022-01-25 04:25:40|527.7|524.9|527.87|525.07|527.87|525.07|527.7|524.9|0
1643084750000|2022-01-25 04:25:50|527.79|524.99|527.79|524.99|527.87|525.07|527.79|524.99|0
1643084760000|2022-01-25 04:26:00|527.7|524.9|527.79|524.99|527.87|525.07|527.7|524.9|0
1643084770000|2022-01-25 04:26:10|527.7|524.9|528.14|525.34|528.14|525.34|527.7|524.9|0
1643084780000|2022-01-25 04:26:20|528.05|525.25|527.35|524.55|528.05|525.25|527.35|524.55|0
1643084790000|2022-01-25 04:26:30|527.61|524.81|527.35|524.55|527.7|524.9|527.35|524.55|0
1643084810000|2022-01-25 04:26:50|527.52|524.72|527.7|524.9|527.7|524.9|527.35|524.55|0
1643084820000|2022-01-25 04:27:00|527.52|524.72|527.35|524.55|527.52|524.72|527.35|524.55|0
1643084830000|2022-01-25 04:27:10|527.52|524.72|527.52|524.72|527.52|524.72|527.52|524.72|0
1643084840000|2022-01-25 04:27:20|527.35|524.55|527.52|524.72|527.52|524.72|527.35|524.55|0
1643084860000|2022-01-25 04:27:40|527.7|524.9|527.87|525.07|527.87|525.07|527.7|524.9|0
1643084870000|2022-01-25 04:27:50|527.7|524.9|527.35|524.55|527.7|524.9|527.35|524.55|0
1643084880000|2022-01-25 04:28:00|527.52|524.72|527.52|524.72|527.52|524.72|527.52|524.72|0
1643084890000|2022-01-25 04:28:10|527.7|524.9|527.44|524.64|527.7|524.9|527.35|524.55|0
1643084900000|2022-01-25 04:28:20|527.52|524.72|527.52|524.72|527.61|524.81|527.52|524.72|0
1643084910000|2022-01-25 04:28:30|527.35|524.55|527.35|524.55|527.35|524.55|527.35|524.55|0
1643084970000|2022-01-25 04:29:30|527.52|524.72|527.52|524.72|527.52|524.72|527.52|524.72|0
1643084980000|2022-01-25 04:29:40|527.35|524.55|528.22|525.42|528.22|525.42|527.35|524.55|0
1643085000000|2022-01-25 04:30:00|528.39|525.59|528.22|525.42|528.39|525.59|528.22|525.42|0
1643085010000|2022-01-25 04:30:10|528.05|525.25|527.87|525.07|528.05|525.25|527.87|525.07|0
1643085020000|2022-01-25 04:30:20|527.79|524.99|528.05|525.25|528.05|525.25|527.79|524.99|0
1643085030000|2022-01-25 04:30:30|527.87|525.07|527.7|524.9|527.87|525.07|527.7|524.9|0
1643085040000|2022-01-25 04:30:40|527.35|524.55|527.35|524.55|527.35|524.55|527.35|524.55|0
1643085050000|2022-01-25 04:30:50|527.52|524.72|527.52|524.72|527.52|524.72|527.52|524.72|0
1643085070000|2022-01-25 04:31:10|527.7|524.9|527.7|524.9|527.7|524.9|527.7|524.9|0
1643085080000|2022-01-25 04:31:20|527.52|524.72|527.52|524.72|527.52|524.72|527.52|524.72|0
1643085100000|2022-01-25 04:31:40|527.7|524.9|527.7|524.9|528.04|525.24|527.7|524.9|0
1643085110000|2022-01-25 04:31:50|527.52|524.72|527.52|524.72|527.52|524.72|527.52|524.72|0
1643085120000|2022-01-25 04:32:00|527.7|524.9|527.7|524.9|527.7|524.9|527.7|524.9|0
1643085130000|2022-01-25 04:32:10|527.87|525.07|527.7|524.9|527.87|525.07|527.7|524.9|0
1643085140000|2022-01-25 04:32:20|527.87|525.07|528.04|525.24|528.04|525.24|527.87|525.07|0
1643085150000|2022-01-25 04:32:30|527.87|525.07|528.04|525.24|528.04|525.24|527.87|525.07|0
1643085160000|2022-01-25 04:32:40|528.39|525.59|528.39|525.59|528.57|525.77|528.39|525.59|0
1643085170000|2022-01-25 04:32:50|528.22|525.42|528.22|525.42|528.22|525.42|528.22|525.42|0
1643085180000|2022-01-25 04:33:00|528.31|525.51|528.57|525.77|528.57|525.77|528.31|525.51|0
1643085190000|2022-01-25 04:33:10|528.48|525.68|528.57|525.77|528.57|525.77|528.48|525.68|0
1643085200000|2022-01-25 04:33:20|528.74|525.94|529.18|526.38|529.27|526.47|528.74|525.94|0
1643085210000|2022-01-25 04:33:30|529.09|526.29|529.09|526.29|529.09|526.29|528.92|526.12|0
1643085220000|2022-01-25 04:33:40|529.18|526.38|529.79|526.99|529.79|526.99|529.09|526.29|0
1643085230000|2022-01-25 04:33:50|529.96|527.16|529.88|527.08|529.96|527.16|529.79|526.99|0
1643085240000|2022-01-25 04:34:00|529.79|526.99|529.96|527.16|529.96|527.16|529.79|526.99|0
1643085260000|2022-01-25 04:34:20|530.14|527.34|530.14|527.34|530.14|527.34|530.14|527.34|0
1643085270000|2022-01-25 04:34:30|531.71|528.91|531.19|528.39|531.71|528.91|531.19|528.39|0
1643085280000|2022-01-25 04:34:40|531.54|528.74|532.41|529.61|532.41|529.61|531.54|528.74|0
1643085290000|2022-01-25 04:34:50|532.24|529.44|532.41|529.61|532.5|529.7|532.24|529.44|0
1643085300000|2022-01-25 04:35:00|532.94|530.14|533.2|530.4|533.2|530.4|532.76|529.96|0
1643085310000|2022-01-25 04:35:10|533.11|530.31|532.94|530.14|533.11|530.31|532.94|530.14|0
1643085320000|2022-01-25 04:35:20|532.59|529.79|532.24|529.44|532.59|529.79|532.24|529.44|0
1643085330000|2022-01-25 04:35:30|532.06|529.26|532.06|529.26|532.06|529.26|532.06|529.26|0
1643085340000|2022-01-25 04:35:40|531.89|529.09|531.89|529.09|531.89|529.09|531.89|529.09|0
1643085350000|2022-01-25 04:35:50|532.24|529.44|531.98|529.18|532.24|529.44|531.98|529.18|0
1643085360000|2022-01-25 04:36:00|532.15|529.35|532.15|529.35|532.15|529.35|531.89|529.09|0
1643085370000|2022-01-25 04:36:10|532.24|529.44|532.06|529.26|532.24|529.44|532.06|529.26|0
1643085380000|2022-01-25 04:36:20|532.24|529.44|532.06|529.26|532.24|529.44|532.06|529.26|0
1643085390000|2022-01-25 04:36:30|531.89|529.09|532.24|529.44|532.24|529.44|531.89|529.09|0
1643085400000|2022-01-25 04:36:40|532.59|529.79|532.94|530.14|532.94|530.14|532.59|529.79|0
1643085410000|2022-01-25 04:36:50|533.11|530.31|533.11|530.31|533.11|530.31|533.03|530.23|0
1643085420000|2022-01-25 04:37:00|533.99|531.19|532.94|530.14|534.34|531.54|532.94|530.14|0
1643085430000|2022-01-25 04:37:10|533.11|530.31|533.11|530.31|533.38|530.58|533.11|530.31|0
1643085440000|2022-01-25 04:37:20|533.38|530.58|533.29|530.49|533.38|530.58|533.29|530.49|0
1643085450000|2022-01-25 04:37:30|533.38|530.58|533.81|531.01|533.81|531.01|533.38|530.58|0
1643085460000|2022-01-25 04:37:40|533.73|530.93|533.99|531.19|533.99|531.19|533.73|530.93|0
1643085470000|2022-01-25 04:37:50|533.81|531.01|534.16|531.36|534.16|531.36|533.64|530.84|0
1643085480000|2022-01-25 04:38:00|533.81|531.01|534.08|531.28|534.08|531.28|533.81|531.01|0
1643085490000|2022-01-25 04:38:10|534.52|531.72|534.61|531.81|534.61|531.81|534.43|531.63|0
1643085500000|2022-01-25 04:38:20|534.69|531.89|534.34|531.54|534.69|531.89|534.16|531.36|0
1643085510000|2022-01-25 04:38:30|534.26|531.46|533.99|531.19|534.26|531.46|533.99|531.19|0
1643085520000|2022-01-25 04:38:40|533.81|531.01|533.29|530.49|533.81|531.01|533.29|530.49|0
1643085530000|2022-01-25 04:38:50|533.99|531.19|533.99|531.19|533.99|531.19|533.81|531.01|0
1643085540000|2022-01-25 04:39:00|534.34|531.54|534.16|531.36|534.69|531.89|534.16|531.36|0
1643085550000|2022-01-25 04:39:10|534.52|531.72|534.43|531.63|534.52|531.72|534.43|531.63|0
1643085560000|2022-01-25 04:39:20|534.34|531.54|533.99|531.19|534.34|531.54|533.99|531.19|0
1643085570000|2022-01-25 04:39:30|533.81|531.01|533.99|531.19|533.99|531.19|533.81|531.01|0
1643085580000|2022-01-25 04:39:40|534.16|531.36|534.16|531.36|534.26|531.46|534.16|531.36|0
1643085590000|2022-01-25 04:39:50|534.26|531.46|534.16|531.36|534.43|531.63|534.16|531.36|0
1643085600000|2022-01-25 04:40:00|533.99|531.19|534.52|531.72|534.52|531.72|533.99|531.19|0
1643085610000|2022-01-25 04:40:10|535.22|532.42|535.31|532.51|535.92|533.12|535.22|532.42|0
1643085620000|2022-01-25 04:40:20|535.57|532.77|535.39|532.59|535.57|532.77|535.04|532.24|0
1643085630000|2022-01-25 04:40:30|535.22|532.42|534.87|532.07|535.22|532.42|534.87|532.07|0
1643085640000|2022-01-25 04:40:40|535.04|532.24|535.13|532.33|535.22|532.42|535.04|532.24|0
1643085650000|2022-01-25 04:40:50|535.39|532.59|535.22|532.42|535.39|532.59|535.13|532.33|0
1643085660000|2022-01-25 04:41:00|535.39|532.59|535.39|532.59|535.74|532.94|535.39|532.59|0
1643085670000|2022-01-25 04:41:10|535.31|532.51|534.34|531.54|535.31|532.51|534.16|531.36|0
1643085680000|2022-01-25 04:41:20|533.99|531.19|534.87|532.07|534.87|532.07|533.99|531.19|0
1643085690000|2022-01-25 04:41:30|535.04|532.24|535.39|532.59|535.39|532.59|535.04|532.24|0
1643085700000|2022-01-25 04:41:40|535.22|532.42|535.74|532.94|536.1|533.3|535.22|532.42|0
1643085710000|2022-01-25 04:41:50|535.92|533.12|536.1|533.3|536.1|533.3|535.84|533.04|0
1643085720000|2022-01-25 04:42:00|535.92|533.12|536.1|533.3|536.1|533.3|535.92|533.12|0
1643085730000|2022-01-25 04:42:10|535.92|533.12|535.22|532.42|535.92|533.12|535.22|532.42|0
1643085750000|2022-01-25 04:42:30|535.04|532.24|535.13|532.33|535.13|532.33|535.04|532.24|0
1643085760000|2022-01-25 04:42:40|535.22|532.42|535.22|532.42|535.22|532.42|535.22|532.42|0
1643085770000|2022-01-25 04:42:50|535.04|532.24|534.78|531.98|535.04|532.24|534.78|531.98|0
1643085780000|2022-01-25 04:43:00|534.96|532.16|534.69|531.89|534.96|532.16|534.69|531.89|0
1643085790000|2022-01-25 04:43:10|534.87|532.07|535.04|532.24|535.04|532.24|534.78|531.98|0
1643085800000|2022-01-25 04:43:20|535.22|532.42|535.13|532.33|535.22|532.42|535.13|532.33|0
1643085810000|2022-01-25 04:43:30|534.96|532.16|535.48|532.68|535.48|532.68|534.96|532.16|0
1643085820000|2022-01-25 04:43:40|535.39|532.59|535.04|532.24|535.39|532.59|535.04|532.24|0
1643085830000|2022-01-25 04:43:50|534.96|532.16|535.31|532.51|535.31|532.51|534.87|532.07|0
1643085840000|2022-01-25 04:44:00|535.22|532.42|536.1|533.3|536.62|533.82|535.22|532.42|0
1643085850000|2022-01-25 04:44:10|536.27|533.47|536.01|533.21|536.27|533.47|536.01|533.21|0
1643085860000|2022-01-25 04:44:20|535.74|532.94|535.57|532.77|535.92|533.12|535.57|532.77|0
1643085870000|2022-01-25 04:44:30|535.39|532.59|534.96|532.16|535.39|532.59|534.96|532.16|0
1643085880000|2022-01-25 04:44:40|534.86|532.06|535.04|532.24|535.04|532.24|534.78|531.98|0
1643085890000|2022-01-25 04:44:50|534.96|532.16|534.78|531.98|534.96|532.16|534.78|531.98|0
1643085900000|2022-01-25 04:45:00|534.86|532.06|535.39|532.59|535.66|532.86|534.86|532.06|0
1643085910000|2022-01-25 04:45:10|535.74|532.94|535.66|532.86|535.74|532.94|535.66|532.86|0
1643085920000|2022-01-25 04:45:20|535.48|532.68|534.86|532.06|535.48|532.68|534.86|532.06|0
1643085930000|2022-01-25 04:45:30|535.04|532.24|534.34|531.54|535.04|532.24|534.34|531.54|0
1643085940000|2022-01-25 04:45:40|533.99|531.19|534.08|531.28|534.08|531.28|533.99|531.19|0
1643085950000|2022-01-25 04:45:50|533.99|531.19|534.16|531.36|534.25|531.45|533.99|531.19|0
1643085960000|2022-01-25 04:46:00|534.25|531.45|533.73|530.93|534.25|531.45|533.73|530.93|0
1643085970000|2022-01-25 04:46:10|533.81|531.01|533.9|531.1|533.9|531.1|533.81|531.01|0
1643085980000|2022-01-25 04:46:20|533.99|531.19|533.81|531.01|533.99|531.19|533.81|531.01|0
1643085990000|2022-01-25 04:46:30|533.99|531.19|534.16|531.36|534.16|531.36|533.99|531.19|0
1643086000000|2022-01-25 04:46:40|534.25|531.45|534.25|531.45|534.34|531.54|534.16|531.36|0
1643086010000|2022-01-25 04:46:50|534.16|531.36|534.16|531.36|534.16|531.36|534.16|531.36|0
1643086020000|2022-01-25 04:47:00|534.51|531.71|534.78|531.98|534.78|531.98|534.51|531.71|0
1643086030000|2022-01-25 04:47:10|534.86|532.06|534.69|531.89|534.86|532.06|534.69|531.89|0
1643086040000|2022-01-25 04:47:20|534.86|532.06|535.04|532.24|535.04|532.24|534.86|532.06|0
1643086050000|2022-01-25 04:47:30|534.86|532.06|534.86|532.06|534.86|532.06|534.86|532.06|0
1643086060000|2022-01-25 04:47:40|535.22|532.42|535.39|532.59|535.39|532.59|535.13|532.33|0
1643086070000|2022-01-25 04:47:50|535.31|532.51|535.22|532.42|535.39|532.59|535.22|532.42|0
1643086080000|2022-01-25 04:48:00|535.39|532.59|535.31|532.51|535.39|532.59|535.22|532.42|0
1643086090000|2022-01-25 04:48:10|535.22|532.42|535.04|532.24|535.22|532.42|535.04|532.24|0
1643086100000|2022-01-25 04:48:20|534.34|531.54|534.34|531.54|534.51|531.71|534.34|531.54|0
1643086110000|2022-01-25 04:48:30|533.9|531.1|533.81|531.01|533.99|531.19|533.81|531.01|0
1643086120000|2022-01-25 04:48:40|533.9|531.1|533.81|531.01|533.9|531.1|533.81|531.01|0
1643086130000|2022-01-25 04:48:50|533.63|530.83|533.63|530.83|533.63|530.83|533.63|530.83|0
1643086140000|2022-01-25 04:49:00|533.81|531.01|533.81|531.01|533.9|531.1|533.81|531.01|0
1643086150000|2022-01-25 04:49:10|533.63|530.83|533.63|530.83|533.81|531.01|533.63|530.83|0
1643086160000|2022-01-25 04:49:20|533.46|530.66|533.63|530.83|533.63|530.83|533.46|530.66|0
1643086170000|2022-01-25 04:49:30|533.81|531.01|533.63|530.83|533.81|531.01|533.63|530.83|0
1643086180000|2022-01-25 04:49:40|533.81|531.01|533.99|531.19|533.99|531.19|533.81|531.01|0
1643086190000|2022-01-25 04:49:50|534.16|531.36|534.34|531.54|534.34|531.54|534.16|531.36|0
1643086200000|2022-01-25 04:50:00|534.25|531.45|534.34|531.54|534.34|531.54|534.16|531.36|0
1643086210000|2022-01-25 04:50:10|534.16|531.36|534.08|531.28|534.16|531.36|533.99|531.19|0
1643086220000|2022-01-25 04:50:20|534.16|531.36|534.34|531.54|534.34|531.54|534.16|531.36|0
1643086230000|2022-01-25 04:50:30|534.25|531.45|534.78|531.98|534.78|531.98|534.25|531.45|0
1643086240000|2022-01-25 04:50:40|534.69|531.89|534.69|531.89|534.86|532.06|534.69|531.89|0
1643086250000|2022-01-25 04:50:50|534.51|531.71|534.51|531.71|534.51|531.71|534.34|531.54|0
1643086260000|2022-01-25 04:51:00|534.69|531.89|534.86|532.06|534.86|532.06|534.69|531.89|0
1643086270000|2022-01-25 04:51:10|535.21|532.41|535.39|532.59|535.39|532.59|535.21|532.41|0
1643086280000|2022-01-25 04:51:20|535.21|532.41|535.04|532.24|535.21|532.41|535.04|532.24|0
1643086290000|2022-01-25 04:51:30|535.21|532.41|535.39|532.59|535.39|532.59|535.21|532.41|0
1643086300000|2022-01-25 04:51:40|535.57|532.77|535.39|532.59|535.66|532.86|535.39|532.59|0
1643086310000|2022-01-25 04:51:50|535.21|532.41|535.04|532.24|535.21|532.41|535.04|532.24|0
1643086320000|2022-01-25 04:52:00|534.95|532.15|535.04|532.24|535.04|532.24|534.95|532.15|0
1643086330000|2022-01-25 04:52:10|534.95|532.15|534.95|532.15|534.95|532.15|534.95|532.15|0
1643086340000|2022-01-25 04:52:20|535.04|532.24|534.34|531.54|535.04|532.24|534.34|531.54|0
1643086350000|2022-01-25 04:52:30|533.98|531.18|533.81|531.01|533.98|531.18|533.81|531.01|0
1643086360000|2022-01-25 04:52:40|533.63|530.83|533.98|531.18|533.98|531.18|533.63|530.83|0
1643086370000|2022-01-25 04:52:50|534.25|531.45|534.51|531.71|534.51|531.71|534.25|531.45|0
1643086380000|2022-01-25 04:53:00|534.43|531.63|534.43|531.63|534.51|531.71|534.43|531.63|0
1643086390000|2022-01-25 04:53:10|534.51|531.71|534.69|531.89|534.86|532.06|534.51|531.71|0
1643086400000|2022-01-25 04:53:20|534.86|532.06|535.04|532.24|535.04|532.24|534.86|532.06|0
1643086410000|2022-01-25 04:53:30|535.21|532.41|534.95|532.15|535.21|532.41|534.95|532.15|0
1643086420000|2022-01-25 04:53:40|534.86|532.06|534.86|532.06|534.86|532.06|534.86|532.06|0
1643086430000|2022-01-25 04:53:50|534.69|531.89|534.86|532.06|534.86|532.06|534.69|531.89|0
1643086440000|2022-01-25 04:54:00|534.69|531.89|535.21|532.41|535.3|532.5|534.69|531.89|0
1643086450000|2022-01-25 04:54:10|535.13|532.33|535.3|532.5|535.3|532.5|535.13|532.33|0
1643086460000|2022-01-25 04:54:20|535.48|532.68|535.39|532.59|535.74|532.94|535.39|532.59|0
1643086470000|2022-01-25 04:54:30|535.13|532.33|535.04|532.24|535.21|532.41|535.04|532.24|0
1643086480000|2022-01-25 04:54:40|534.86|532.06|534.86|532.06|534.86|532.06|534.86|532.06|0
1643086490000|2022-01-25 04:54:50|534.69|531.89|534.86|532.06|534.86|532.06|534.51|531.71|0
1643086500000|2022-01-25 04:55:00|534.95|532.15|534.69|531.89|534.95|532.15|534.69|531.89|0
1643086510000|2022-01-25 04:55:10|534.51|531.71|533.9|531.1|534.51|531.71|533.9|531.1|0
1643086520000|2022-01-25 04:55:20|533.63|530.83|533.9|531.1|533.9|531.1|533.63|530.83|0
1643086530000|2022-01-25 04:55:30|533.98|531.18|533.63|530.83|533.98|531.18|533.63|530.83|0
1643086540000|2022-01-25 04:55:40|533.81|531.01|533.98|531.18|533.98|531.18|533.81|531.01|0
1643086550000|2022-01-25 04:55:50|534.07|531.27|534.25|531.45|534.25|531.45|533.98|531.18|0
1643086560000|2022-01-25 04:56:00|534.33|531.53|533.98|531.18|534.33|531.53|533.81|531.01|0
1643086570000|2022-01-25 04:56:10|534.07|531.27|534.51|531.71|534.51|531.71|534.07|531.27|0
1643086580000|2022-01-25 04:56:20|534.33|531.53|534.33|531.53|534.33|531.53|534.33|531.53|0
1643086590000|2022-01-25 04:56:30|534.51|531.71|534.33|531.53|534.51|531.71|534.33|531.53|0
1643086600000|2022-01-25 04:56:40|534.16|531.36|534.16|531.36|534.16|531.36|534.16|531.36|0
1643086610000|2022-01-25 04:56:50|533.98|531.18|534.07|531.27|534.25|531.45|533.81|531.01|0
1643086620000|2022-01-25 04:57:00|533.98|531.18|533.98|531.18|533.98|531.18|533.98|531.18|0
1643086640000|2022-01-25 04:57:20|533.81|531.01|533.81|531.01|533.81|531.01|533.81|531.01|0
1643086650000|2022-01-25 04:57:30|533.72|530.92|533.11|530.31|533.72|530.92|533.11|530.31|0
1643086660000|2022-01-25 04:57:40|533.2|530.4|533.63|530.83|533.63|530.83|533.2|530.4|0
1643086670000|2022-01-25 04:57:50|533.46|530.66|534.07|531.27|534.07|531.27|533.46|530.66|0
1643086680000|2022-01-25 04:58:00|533.98|531.18|533.81|531.01|533.98|531.18|533.81|531.01|0
1643086690000|2022-01-25 04:58:10|533.63|530.83|533.11|530.31|533.63|530.83|533.11|530.31|0
1643086700000|2022-01-25 04:58:20|532.58|529.78|533.02|530.22|533.02|530.22|532.58|529.78|0
1643086710000|2022-01-25 04:58:30|533.28|530.48|533.46|530.66|533.63|530.83|533.28|530.48|0
1643086720000|2022-01-25 04:58:40|533.55|530.75|533.63|530.83|533.72|530.92|533.55|530.75|0
1643086730000|2022-01-25 04:58:50|533.81|531.01|533.63|530.83|533.81|531.01|533.63|530.83|0
1643086740000|2022-01-25 04:59:00|533.46|530.66|533.63|530.83|533.63|530.83|533.46|530.66|0
1643086750000|2022-01-25 04:59:10|533.55|530.75|533.63|530.83|533.63|530.83|533.46|530.66|0
1643086770000|2022-01-25 04:59:30|533.55|530.75|533.63|530.83|533.63|530.83|533.55|530.75|0
1643086780000|2022-01-25 04:59:40|533.28|530.48|532.93|530.13|533.28|530.48|532.93|530.13|0
1643086790000|2022-01-25 04:59:50|533.11|530.31|533.11|530.31|533.11|530.31|533.11|530.31|0
1643086800000|2022-01-25 05:00:00|533.28|530.48|533.37|530.57|533.37|530.57|533.11|530.31|0
1643086810000|2022-01-25 05:00:10|533.28|530.48|533.63|530.83|533.63|530.83|533.28|530.48|0
1643086820000|2022-01-25 05:00:20|533.72|530.92|533.81|531.01|533.81|531.01|533.63|530.83|0
1643086830000|2022-01-25 05:00:30|533.98|531.18|534.68|531.88|534.68|531.88|533.98|531.18|0
1643086840000|2022-01-25 05:00:40|534.33|531.53|534.68|531.88|534.68|531.88|534.33|531.53|0
1643086850000|2022-01-25 05:00:50|534.51|531.71|534.68|531.88|534.86|532.06|534.51|531.71|0
1643086860000|2022-01-25 05:01:00|534.86|532.06|534.68|531.88|534.86|532.06|534.68|531.88|0
1643086870000|2022-01-25 05:01:10|534.51|531.71|534.68|531.88|534.68|531.88|534.51|531.71|0
1643086880000|2022-01-25 05:01:20|535.03|532.23|536.27|533.47|536.27|533.47|535.03|532.23|0
1643086890000|2022-01-25 05:01:30|537.85|535.05|536.79|533.99|537.85|535.05|536.79|533.99|0
1643086900000|2022-01-25 05:01:40|536.97|534.17|537.32|534.52|537.32|534.52|536.44|533.64|0
1643086910000|2022-01-25 05:01:50|537.15|534.35|536.53|533.73|537.15|534.35|536.53|533.73|0
1643086920000|2022-01-25 05:02:00|537.32|534.52|537.59|534.79|537.59|534.79|537.24|534.44|0
1643086930000|2022-01-25 05:02:10|537.94|535.14|537.77|534.97|537.94|535.14|537.67|534.87|0
1643086940000|2022-01-25 05:02:20|537.85|535.05|537.85|535.05|537.94|535.14|537.85|535.05|0
1643086950000|2022-01-25 05:02:30|538.03|535.23|537.85|535.05|538.2|535.4|537.85|535.05|0
1643086960000|2022-01-25 05:02:40|538.03|535.23|537.85|535.05|538.03|535.23|537.85|535.05|0
1643086970000|2022-01-25 05:02:50|538.03|535.23|537.59|534.79|538.03|535.23|537.5|534.7|0
1643086980000|2022-01-25 05:03:00|537.32|534.52|536.44|533.64|537.32|534.52|536.44|533.64|0
1643086990000|2022-01-25 05:03:10|536.62|533.82|536.44|533.64|536.79|533.99|536.44|533.64|0
1643087010000|2022-01-25 05:03:30|536.62|533.82|536.44|533.64|536.62|533.82|536.44|533.64|0
1643087020000|2022-01-25 05:03:40|536.79|533.99|537.06|534.26|537.14|534.34|536.79|533.99|0
1643087030000|2022-01-25 05:03:50|537.32|534.52|536.97|534.17|537.32|534.52|536.97|534.17|0
1643087040000|2022-01-25 05:04:00|537.14|534.34|536.44|533.64|537.14|534.34|536.44|533.64|0
1643087050000|2022-01-25 05:04:10|535.56|532.76|535.74|532.94|535.74|532.94|535.39|532.59|0
1643087060000|2022-01-25 05:04:20|535.39|532.59|535.39|532.59|535.56|532.76|535.39|532.59|0
1643087070000|2022-01-25 05:04:30|535.21|532.41|535.21|532.41|535.39|532.59|535.21|532.41|0
1643087080000|2022-01-25 05:04:40|535.56|532.76|535.03|532.23|535.56|532.76|535.03|532.23|0
1643087090000|2022-01-25 05:04:50|535.13|532.33|535.21|532.41|535.21|532.41|535.13|532.33|0
1643087100000|2022-01-25 05:05:00|535.48|532.68|535.74|532.94|535.74|532.94|535.48|532.68|0
1643087110000|2022-01-25 05:05:10|535.21|532.41|535.03|532.23|535.21|532.41|534.77|531.97|0
1643087120000|2022-01-25 05:05:20|534.68|531.88|535.12|532.32|535.12|532.32|534.68|531.88|0
1643087130000|2022-01-25 05:05:30|534.68|531.88|534.51|531.71|534.68|531.88|534.51|531.71|0
1643087140000|2022-01-25 05:05:40|534.68|531.88|534.95|532.15|535.03|532.23|534.68|531.88|0
1643087150000|2022-01-25 05:05:50|535.21|532.41|535.12|532.32|535.3|532.5|535.12|532.32|0
1643087160000|2022-01-25 05:06:00|534.6|531.8|534.68|531.88|534.68|531.88|534.6|531.8|0
1643087170000|2022-01-25 05:06:10|534.51|531.71|534.51|531.71|534.51|531.71|534.51|531.71|0
1643087180000|2022-01-25 05:06:20|534.6|531.8|534.51|531.71|534.6|531.8|534.33|531.53|0
1643087190000|2022-01-25 05:06:30|534.42|531.62|534.33|531.53|534.42|531.62|534.33|531.53|0
1643087200000|2022-01-25 05:06:40|532.58|529.78|531.7|528.9|532.58|529.78|531.7|528.9|0
1643087210000|2022-01-25 05:06:50|531.88|529.08|532.05|529.25|532.05|529.25|531.7|528.9|0
1643087220000|2022-01-25 05:07:00|532.32|529.52|532.49|529.69|532.49|529.69|531.97|529.17|0
1643087230000|2022-01-25 05:07:10|532.32|529.52|531.7|528.9|532.32|529.52|531.35|528.55|0
1643087240000|2022-01-25 05:07:20|531.97|529.17|532.4|529.6|532.4|529.6|531.97|529.17|0
1643087250000|2022-01-25 05:07:30|532.58|529.78|532.4|529.6|532.58|529.78|532.23|529.43|0
1643087260000|2022-01-25 05:07:40|532.58|529.78|532.23|529.43|532.58|529.78|532.23|529.43|0
1643087270000|2022-01-25 05:07:50|532.58|529.78|532.4|529.6|532.58|529.78|532.23|529.43|0
1643087280000|2022-01-25 05:08:00|532.23|529.43|532.58|529.78|532.75|529.95|532.23|529.43|0
1643087290000|2022-01-25 05:08:10|532.75|529.95|532.93|530.13|533.1|530.3|532.75|529.95|0
1643087300000|2022-01-25 05:08:20|532.75|529.95|532.58|529.78|532.93|530.13|532.58|529.78|0
1643087310000|2022-01-25 05:08:30|532.4|529.6|532.23|529.43|532.4|529.6|532.23|529.43|0
1643087320000|2022-01-25 05:08:40|532.4|529.6|532.4|529.6|532.4|529.6|532.4|529.6|0
1643087330000|2022-01-25 05:08:50|532.23|529.43|532.4|529.6|532.4|529.6|532.23|529.43|0
1643087340000|2022-01-25 05:09:00|532.32|529.52|532.58|529.78|532.58|529.78|532.32|529.52|0
1643087350000|2022-01-25 05:09:10|532.4|529.6|530.92|528.12|532.4|529.6|530.92|528.12|0
1643087360000|2022-01-25 05:09:20|530.65|527.85|530.39|527.59|530.83|528.03|530.39|527.59|0
1643087370000|2022-01-25 05:09:30|530.48|527.68|531.09|528.29|531.27|528.47|530.48|527.68|0
1643087380000|2022-01-25 05:09:40|530.92|528.12|530.57|527.77|530.92|528.12|530.57|527.77|0
1643087390000|2022-01-25 05:09:50|531.18|528.38|531.7|528.9|531.7|528.9|531.18|528.38|0
1643087400000|2022-01-25 05:10:00|531.53|528.73|531|528.2|531.53|528.73|530.83|528.03|0
1643087410000|2022-01-25 05:10:10|530.92|528.12|531.09|528.29|531.09|528.29|530.83|528.03|0
1643087420000|2022-01-25 05:10:20|530.83|528.03|531|528.2|531.18|528.38|530.83|528.03|0
1643087430000|2022-01-25 05:10:30|531.18|528.38|531.18|528.38|531.18|528.38|531.18|528.38|0
1643087440000|2022-01-25 05:10:40|531|528.2|530.83|528.03|531.17|528.37|530.83|528.03|0
1643087450000|2022-01-25 05:10:50|530.92|528.12|530.83|528.03|531|528.2|530.83|528.03|0
1643087460000|2022-01-25 05:11:00|530.92|528.12|531|528.2|531.17|528.37|530.92|528.12|0
1643087470000|2022-01-25 05:11:10|531.27|528.47|531|528.2|531.27|528.47|531|528.2|0
1643087480000|2022-01-25 05:11:20|530.92|528.12|530.82|528.02|531|528.2|530.82|528.02|0
1643087490000|2022-01-25 05:11:30|531|528.2|531.35|528.55|531.52|528.72|531|528.2|0
1643087500000|2022-01-25 05:11:40|531.52|528.72|531.62|528.82|531.7|528.9|531.52|528.72|0
1643087510000|2022-01-25 05:11:50|531.79|528.99|531.87|529.07|532.05|529.25|531.7|528.9|0
1643087520000|2022-01-25 05:12:00|531.52|528.72|531.44|528.64|531.79|528.99|531.44|528.64|0
1643087530000|2022-01-25 05:12:10|531.52|528.72|531.35|528.55|531.52|528.72|531.35|528.55|0
1643087540000|2022-01-25 05:12:20|531.52|528.72|531.44|528.64|531.52|528.72|531.35|528.55|0
1643087550000|2022-01-25 05:12:30|531.35|528.55|530.82|528.02|531.35|528.55|530.82|528.02|0
1643087560000|2022-01-25 05:12:40|530.92|528.12|531|528.2|531|528.2|530.92|528.12|0
1643087570000|2022-01-25 05:12:50|530.92|528.12|530.04|527.24|530.92|528.12|529.95|527.15|0
1643087580000|2022-01-25 05:13:00|529.95|527.15|529.25|526.45|529.95|527.15|529.25|526.45|0
1643087590000|2022-01-25 05:13:10|529.34|526.54|529.08|526.28|529.34|526.54|529.08|526.28|0
1643087600000|2022-01-25 05:13:20|529.43|526.63|529.34|526.54|529.6|526.8|529.34|526.54|0
1643087610000|2022-01-25 05:13:30|529.43|526.63|529.43|526.63|529.43|526.63|529.17|526.37|0
1643087620000|2022-01-25 05:13:40|529.52|526.72|529.6|526.8|529.6|526.8|529.52|526.72|0
1643087630000|2022-01-25 05:13:50|529.69|526.89|529.69|526.89|529.78|526.98|529.69|526.89|0
1643087640000|2022-01-25 05:14:00|529.6|526.8|529.78|526.98|529.87|527.07|529.6|526.8|0
1643087650000|2022-01-25 05:14:10|529.87|527.07|529.52|526.72|529.87|527.07|529.52|526.72|0
1643087660000|2022-01-25 05:14:20|529.25|526.45|529.08|526.28|529.43|526.63|529.08|526.28|0
1643087670000|2022-01-25 05:14:30|529.25|526.45|529.78|526.98|529.78|526.98|529.25|526.45|0
1643087680000|2022-01-25 05:14:40|529.95|527.15|530.22|527.42|530.22|527.42|529.95|527.15|0
1643087690000|2022-01-25 05:14:50|530.12|527.32|530.12|527.32|530.12|527.32|529.95|527.15|0
1643087700000|2022-01-25 05:15:00|530.47|527.67|530.47|527.67|530.47|527.67|530.12|527.32|0
1643087710000|2022-01-25 05:15:10|530.65|527.85|531|528.2|531.17|528.37|530.65|527.85|0
1643087720000|2022-01-25 05:15:20|530.91|528.11|530.91|528.11|530.91|528.11|530.91|528.11|0
1643087730000|2022-01-25 05:15:30|531|528.2|531.7|528.9|531.7|528.9|531|528.2|0
1643087740000|2022-01-25 05:15:40|531.44|528.64|531.52|528.72|531.52|528.72|531.26|528.46|0
1643087750000|2022-01-25 05:15:50|531.35|528.55|531.35|528.55|531.35|528.55|531.35|528.55|0
1643087760000|2022-01-25 05:16:00|531.17|528.37|531.17|528.37|531.52|528.72|531.17|528.37|0
1643087770000|2022-01-25 05:16:10|531.09|528.29|531.26|528.46|531.26|528.46|531.09|528.29|0
1643087780000|2022-01-25 05:16:20|531.61|528.81|531.52|528.72|531.7|528.9|531.52|528.72|0
1643087790000|2022-01-25 05:16:30|531.44|528.64|531.44|528.64|531.7|528.9|531.44|528.64|0
1643087800000|2022-01-25 05:16:40|531.35|528.55|531.7|528.9|531.7|528.9|531.35|528.55|0
1643087810000|2022-01-25 05:16:50|531.87|529.07|531.52|528.72|531.87|529.07|531.52|528.72|0
1643087820000|2022-01-25 05:17:00|531.35|528.55|531.61|528.81|531.87|529.07|531.35|528.55|0
1643087830000|2022-01-25 05:17:10|531.87|529.07|532.22|529.42|532.22|529.42|531.87|529.07|0
1643087840000|2022-01-25 05:17:20|532.4|529.6|532.57|529.77|532.57|529.77|532.22|529.42|0
1643087850000|2022-01-25 05:17:30|532.4|529.6|532.22|529.42|532.4|529.6|532.22|529.42|0
1643087860000|2022-01-25 05:17:40|532.05|529.25|532.05|529.25|532.22|529.42|532.05|529.25|0
1643087870000|2022-01-25 05:17:50|531.87|529.07|532.05|529.25|532.31|529.51|531.87|529.07|0
1643087880000|2022-01-25 05:18:00|532.14|529.34|531.87|529.07|532.14|529.34|531.87|529.07|0
1643087890000|2022-01-25 05:18:10|531.44|528.64|531.35|528.55|531.44|528.64|531.35|528.55|0
1643087900000|2022-01-25 05:18:20|531.52|528.72|531.87|529.07|531.87|529.07|531.52|528.72|0
1643087910000|2022-01-25 05:18:30|531.61|528.81|531.96|529.16|531.96|529.16|531.61|528.81|0
1643087920000|2022-01-25 05:18:40|531.87|529.07|531.79|528.99|531.87|529.07|531.79|528.99|0
1643087930000|2022-01-25 05:18:50|531.87|529.07|531.87|529.07|531.87|529.07|531.87|529.07|0
1643087940000|2022-01-25 05:19:00|531.7|528.9|531.7|528.9|531.7|528.9|531.35|528.55|0
1643087950000|2022-01-25 05:19:10|531.79|528.99|531.7|528.9|531.79|528.99|531.7|528.9|0
1643087960000|2022-01-25 05:19:20|531.52|528.72|531.7|528.9|531.87|529.07|531.52|528.72|0
1643087970000|2022-01-25 05:19:30|531.52|528.72|531|528.2|531.52|528.72|531|528.2|0
1643087980000|2022-01-25 05:19:40|531.09|528.29|531.17|528.37|531.17|528.37|531.09|528.29|0
1643087990000|2022-01-25 05:19:50|531.26|528.46|531|528.2|531.26|528.46|531|528.2|0
1643088000000|2022-01-25 05:20:00|531.09|528.29|530.3|527.5|531.09|528.29|530.3|527.5|0
1643088010000|2022-01-25 05:20:10|530.56|527.76|531.09|528.29|531.09|528.29|530.47|527.67|0
1643088020000|2022-01-25 05:20:20|530.91|528.11|531|528.2|531.09|528.29|530.91|528.11|0
1643088030000|2022-01-25 05:20:30|531.26|528.46|531.17|528.37|531.26|528.46|531|528.2|0
1643088040000|2022-01-25 05:20:40|531|528.2|530.91|528.11|531|528.2|530.82|528.02|0
1643088050000|2022-01-25 05:20:50|530.82|528.02|530.56|527.76|530.82|528.02|530.47|527.67|0
1643088060000|2022-01-25 05:21:00|530.12|527.32|529.42|526.62|530.12|527.32|529.42|526.62|0
1643088070000|2022-01-25 05:21:10|529.69|526.89|529.51|526.71|529.77|526.97|529.51|526.71|0
1643088080000|2022-01-25 05:21:20|529.6|526.8|530.47|527.67|530.47|527.67|529.6|526.8|0
1643088090000|2022-01-25 05:21:30|530.65|527.85|530.47|527.67|530.65|527.85|530.39|527.59|0
1643088100000|2022-01-25 05:21:40|530.3|527.5|530.47|527.67|530.91|528.11|530.3|527.5|0
1643088110000|2022-01-25 05:21:50|530.39|527.59|530.47|527.67|530.65|527.85|530.39|527.59|0
1643088120000|2022-01-25 05:22:00|530.39|527.59|530.12|527.32|530.47|527.67|530.12|527.32|0
1643088130000|2022-01-25 05:22:10|529.77|526.97|529.6|526.8|529.77|526.97|529.42|526.62|0
1643088140000|2022-01-25 05:22:20|529.95|527.15|529.34|526.54|529.95|527.15|529.34|526.54|0
1643088150000|2022-01-25 05:22:30|529.25|526.45|529.42|526.62|529.42|526.62|529.16|526.36|0
1643088160000|2022-01-25 05:22:40|528.9|526.1|529.07|526.27|529.07|526.27|528.9|526.1|0
1643088170000|2022-01-25 05:22:50|528.9|526.1|528.55|525.75|528.9|526.1|528.55|525.75|0
1643088180000|2022-01-25 05:23:00|528.9|526.1|528.03|525.23|528.9|526.1|528.03|525.23|0
1643088190000|2022-01-25 05:23:10|527.77|524.97|528.12|525.32|528.2|525.4|527.77|524.97|0
1643088200000|2022-01-25 05:23:20|528.29|525.49|528.38|525.58|528.38|525.58|528.2|525.4|0
1643088210000|2022-01-25 05:23:30|527.85|525.05|528.47|525.67|528.47|525.67|527.85|525.05|0
1643088220000|2022-01-25 05:23:40|528.38|525.58|528.55|525.75|528.64|525.84|528.38|525.58|0
1643088230000|2022-01-25 05:23:50|528.38|525.58|528.03|525.23|528.38|525.58|528.03|525.23|0
1643088240000|2022-01-25 05:24:00|528.2|525.4|527.85|525.05|528.2|525.4|527.85|525.05|0
1643088250000|2022-01-25 05:24:10|527.77|524.97|527.94|525.14|527.94|525.14|527.68|524.88|0
1643088260000|2022-01-25 05:24:20|528.2|525.4|527.85|525.05|528.2|525.4|527.85|525.05|0
1643088270000|2022-01-25 05:24:30|528.03|525.23|527.68|524.88|528.03|525.23|527.68|524.88|0
1643088280000|2022-01-25 05:24:40|527.77|524.97|527.85|525.05|527.85|525.05|527.68|524.88|0
1643088290000|2022-01-25 05:24:50|528.03|525.23|527.85|525.05|528.03|525.23|527.77|524.97|0
1643088300000|2022-01-25 05:25:00|528.03|525.23|528.72|525.92|528.72|525.92|528.03|525.23|0
1643088310000|2022-01-25 05:25:10|528.9|526.1|528.38|525.58|528.9|526.1|528.38|525.58|0
1643088320000|2022-01-25 05:25:20|528.03|525.23|527.94|525.14|528.2|525.4|527.94|525.14|0
1643088330000|2022-01-25 05:25:30|527.85|525.05|527.77|524.97|528.03|525.23|527.77|524.97|0
1643088340000|2022-01-25 05:25:40|527.68|524.88|526.81|524.01|527.68|524.88|526.81|524.01|0
1643088350000|2022-01-25 05:25:50|526.9|524.1|526.72|523.92|526.9|524.1|526.72|523.92|0
1643088360000|2022-01-25 05:26:00|526.98|524.18|526.81|524.01|527.07|524.27|526.81|524.01|0
1643088370000|2022-01-25 05:26:10|527.15|524.35|526.98|524.18|527.15|524.35|526.98|524.18|0
1643088380000|2022-01-25 05:26:20|526.9|524.1|526.98|524.18|527.15|524.35|526.9|524.1|0
1643088400000|2022-01-25 05:26:40|527.59|524.79|527.85|525.05|528.47|525.67|527.59|524.79|0
1643088410000|2022-01-25 05:26:50|527.68|524.88|527.5|524.7|527.68|524.88|527.5|524.7|0
1643088420000|2022-01-25 05:27:00|527.68|524.88|527.68|524.88|527.85|525.05|527.68|524.88|0
1643088430000|2022-01-25 05:27:10|527.85|525.05|528.37|525.57|528.37|525.57|527.85|525.05|0
1643088440000|2022-01-25 05:27:20|528.55|525.75|528.37|525.57|528.64|525.84|528.37|525.57|0
1643088450000|2022-01-25 05:27:30|528.47|525.67|528.46|525.66|528.47|525.67|528.37|525.57|0
1643088460000|2022-01-25 05:27:40|528.55|525.75|528.55|525.75|528.55|525.75|528.55|525.75|0
1643088470000|2022-01-25 05:27:50|528.64|525.84|528.55|525.75|528.64|525.84|528.55|525.75|0
1643088480000|2022-01-25 05:28:00|528.37|525.57|527.68|524.88|528.37|525.57|527.5|524.7|0
1643088490000|2022-01-25 05:28:10|527.59|524.79|528.37|525.57|528.37|525.57|527.59|524.79|0
1643088500000|2022-01-25 05:28:20|528.03|525.23|528.03|525.23|528.03|525.23|527.77|524.97|0
1643088510000|2022-01-25 05:28:30|528.2|525.4|527.85|525.05|528.2|525.4|527.85|525.05|0
1643088520000|2022-01-25 05:28:40|527.94|525.14|527.94|525.14|527.94|525.14|527.85|525.05|0
1643088530000|2022-01-25 05:28:50|528.2|525.4|527.85|525.05|528.2|525.4|527.85|525.05|0
1643088540000|2022-01-25 05:29:00|528.03|525.23|528.2|525.4|528.2|525.4|528.03|525.23|0
1643088550000|2022-01-25 05:29:10|528.29|525.49|528.29|525.49|528.37|525.57|528.29|525.49|0
1643088560000|2022-01-25 05:29:20|528.37|525.57|528.37|525.57|528.37|525.57|528.37|525.57|0
1643088570000|2022-01-25 05:29:30|528.55|525.75|528.37|525.57|528.55|525.75|528.37|525.57|0
1643088580000|2022-01-25 05:29:40|528.81|526.01|528.72|525.92|528.81|526.01|528.55|525.75|0
1643088590000|2022-01-25 05:29:50|528.55|525.75|529.77|526.97|529.77|526.97|528.55|525.75|0
1643088600000|2022-01-25 05:30:00|529.25|526.45|529.94|527.14|529.94|527.14|529.25|526.45|0
1643088610000|2022-01-25 05:30:10|529.6|526.8|529.6|526.8|529.77|526.97|529.51|526.71|0
1643088620000|2022-01-25 05:30:20|529.86|527.06|529.6|526.8|529.86|527.06|529.6|526.8|0
1643088630000|2022-01-25 05:30:30|529.25|526.45|529.25|526.45|529.42|526.62|529.16|526.36|0
1643088640000|2022-01-25 05:30:40|529.34|526.54|529.42|526.62|529.42|526.62|529.34|526.54|0
1643088650000|2022-01-25 05:30:50|529.25|526.45|528.72|525.92|529.25|526.45|528.72|525.92|0
1643088660000|2022-01-25 05:31:00|528.81|526.01|528.64|525.84|528.9|526.1|528.64|525.84|0
1643088670000|2022-01-25 05:31:10|528.81|526.01|528.72|525.92|528.81|526.01|528.72|525.92|0
1643088680000|2022-01-25 05:31:20|528.64|525.84|528.72|525.92|528.72|525.92|528.64|525.84|0
1643088690000|2022-01-25 05:31:30|528.81|526.01|528.81|526.01|528.81|526.01|528.72|525.92|0
1643088700000|2022-01-25 05:31:40|528.55|525.75|526.8|524|528.55|525.75|526.8|524|0
1643088710000|2022-01-25 05:31:50|524.54|521.74|524.89|522.09|525.33|522.53|524.54|521.74|0
1643088720000|2022-01-25 05:32:00|524.54|521.74|524.29|521.49|524.54|521.74|524.11|521.31|0
1643088730000|2022-01-25 05:32:10|524.2|521.4|524.2|521.4|524.2|521.4|523.85|521.05|0
1643088740000|2022-01-25 05:32:20|524.37|521.57|524.89|522.09|524.89|522.09|524.37|521.57|0
1643088750000|2022-01-25 05:32:30|524.37|521.57|524.11|521.31|524.54|521.74|524.11|521.31|0
1643088760000|2022-01-25 05:32:40|525.24|522.44|524.54|521.74|525.41|522.61|524.54|521.74|0
1643088770000|2022-01-25 05:32:50|524.72|521.92|524.72|521.92|524.72|521.92|524.63|521.83|0
1643088780000|2022-01-25 05:33:00|524.37|521.57|524.63|521.83|524.63|521.83|524.37|521.57|0
1643088790000|2022-01-25 05:33:10|524.72|521.92|525.41|522.61|525.41|522.61|524.72|521.92|0
1643088800000|2022-01-25 05:33:20|525.24|522.44|524.63|521.83|525.24|522.44|524.54|521.74|0
1643088810000|2022-01-25 05:33:30|524.81|522.01|524.89|522.09|524.89|522.09|524.81|522.01|0
1643088820000|2022-01-25 05:33:40|524.72|521.92|524.72|521.92|524.72|521.92|524.72|521.92|0
1643088830000|2022-01-25 05:33:50|524.63|521.83|524.89|522.09|524.89|522.09|524.63|521.83|0
1643088840000|2022-01-25 05:34:00|524.98|522.18|525.59|522.79|525.59|522.79|524.98|522.18|0
1643088850000|2022-01-25 05:34:10|525.5|522.7|525.68|522.88|525.68|522.88|525.5|522.7|0
1643088860000|2022-01-25 05:34:20|525.76|522.96|525.59|522.79|525.76|522.96|525.33|522.53|0
1643088870000|2022-01-25 05:34:30|525.76|522.96|526.55|523.75|526.55|523.75|525.76|522.96|0
1643088880000|2022-01-25 05:34:40|526.8|524|526.8|524|526.8|524|526.46|523.66|0
1643088890000|2022-01-25 05:34:50|526.63|523.83|526.37|523.57|526.63|523.83|526.28|523.48|0
1643088900000|2022-01-25 05:35:00|526.63|523.83|526.63|523.83|526.63|523.83|526.55|523.75|0
1643088910000|2022-01-25 05:35:10|526.8|524|526.37|523.57|526.8|524|526.37|523.57|0
1643088920000|2022-01-25 05:35:20|526.11|523.31|526.11|523.31|526.11|523.31|526.11|523.31|0
1643088930000|2022-01-25 05:35:30|525.68|522.88|525.85|523.05|525.93|523.13|525.68|522.88|0
1643088940000|2022-01-25 05:35:40|525.76|522.96|525.68|522.88|525.76|522.96|525.41|522.61|0
1643088950000|2022-01-25 05:35:50|525.85|523.05|526.02|523.22|526.02|523.22|525.85|523.05|0
1643088960000|2022-01-25 05:36:00|525.93|523.13|526.2|523.4|526.2|523.4|525.93|523.13|0
1643088970000|2022-01-25 05:36:10|525.93|523.13|525.85|523.05|525.93|523.13|525.58|522.78|0
1643088980000|2022-01-25 05:36:20|525.93|523.13|526.02|523.22|526.02|523.22|525.85|523.05|0
1643088990000|2022-01-25 05:36:30|526.2|523.4|526.11|523.31|526.2|523.4|526.11|523.31|0
1643089000000|2022-01-25 05:36:40|526.2|523.4|526.45|523.65|526.45|523.65|525.93|523.13|0
1643089010000|2022-01-25 05:36:50|526.11|523.31|526.28|523.48|526.28|523.48|525.93|523.13|0
1643089020000|2022-01-25 05:37:00|526.37|523.57|526.37|523.57|526.37|523.57|526.37|523.57|0
1643089030000|2022-01-25 05:37:10|526.45|523.65|526.45|523.65|526.45|523.65|526.11|523.31|0
1643089040000|2022-01-25 05:37:20|526.63|523.83|525.93|523.13|526.63|523.83|525.93|523.13|0
1643089050000|2022-01-25 05:37:30|526.37|523.57|526.45|523.65|526.63|523.83|526.37|523.57|0
1643089060000|2022-01-25 05:37:40|526.54|523.74|526.54|523.74|526.54|523.74|526.54|523.74|0
1643089070000|2022-01-25 05:37:50|526.63|523.83|526.98|524.18|526.98|524.18|526.63|523.83|0
1643089080000|2022-01-25 05:38:00|527.07|524.27|527.07|524.27|527.07|524.27|527.07|524.27|0
1643089090000|2022-01-25 05:38:10|526.98|524.18|526.89|524.09|527.07|524.27|526.8|524|0
1643089100000|2022-01-25 05:38:20|526.98|524.18|527.15|524.35|527.15|524.35|526.98|524.18|0
1643089110000|2022-01-25 05:38:30|527.07|524.27|526.8|524|527.15|524.35|526.63|523.83|0
1643089120000|2022-01-25 05:38:40|527.07|524.27|526.98|524.18|527.07|524.27|526.98|524.18|0
1643089130000|2022-01-25 05:38:50|526.8|524|525.93|523.13|526.8|524|525.93|523.13|0
1643089140000|2022-01-25 05:39:00|526.2|523.4|525.58|522.78|526.28|523.48|525.58|522.78|0
1643089150000|2022-01-25 05:39:10|525.41|522.61|525.76|522.96|525.76|522.96|525.24|522.44|0
1643089160000|2022-01-25 05:39:20|526.28|523.48|526.54|523.74|526.54|523.74|526.28|523.48|0
1643089170000|2022-01-25 05:39:30|526.2|523.4|525.58|522.78|526.2|523.4|525.58|522.78|0
1643089180000|2022-01-25 05:39:40|525.85|523.05|526.02|523.22|526.02|523.22|525.76|522.96|0
1643089190000|2022-01-25 05:39:50|526.2|523.4|526.11|523.31|526.2|523.4|526.11|523.31|0
1643089200000|2022-01-25 05:40:00|525.93|523.13|525.76|522.96|525.93|523.13|525.58|522.78|0
1643089210000|2022-01-25 05:40:10|525.93|523.13|525.67|522.87|525.93|523.13|525.58|522.78|0
1643089220000|2022-01-25 05:40:20|525.5|522.7|524.54|521.74|525.67|522.87|524.54|521.74|0
1643089230000|2022-01-25 05:40:30|521.94|519.14|520.82|518.02|521.94|519.14|520.55|517.75|0
1643089240000|2022-01-25 05:40:40|521.51|518.71|522.98|520.18|522.98|520.18|521.51|518.71|0
1643089250000|2022-01-25 05:40:50|522.72|519.92|522.9|520.1|522.9|520.1|522.72|519.92|0
1643089260000|2022-01-25 05:41:00|522.46|519.66|522.11|519.31|522.46|519.66|522.11|519.31|0
1643089270000|2022-01-25 05:41:10|521.42|518.62|521.25|518.45|522.03|519.23|521.25|518.45|0
1643089280000|2022-01-25 05:41:20|521.34|518.54|520.73|517.93|521.34|518.54|520.73|517.93|0
1643089290000|2022-01-25 05:41:30|520.55|517.75|520.64|517.84|520.64|517.84|520.55|517.75|0
1643089300000|2022-01-25 05:41:40|520.73|517.93|520.21|517.41|520.73|517.93|520.21|517.41|0
1643089310000|2022-01-25 05:41:50|518.83|516.03|519.69|516.89|519.86|517.06|518.83|516.03|0
1643089320000|2022-01-25 05:42:00|518.83|516.03|518.31|515.51|518.83|516.03|518.31|515.51|0
1643089330000|2022-01-25 05:42:10|517.96|515.16|518.23|515.43|518.48|515.68|517.96|515.16|0
1643089340000|2022-01-25 05:42:20|517.62|514.82|519|516.2|519.17|516.37|517.62|514.82|0
1643089350000|2022-01-25 05:42:30|518.57|515.77|517.96|515.16|518.57|515.77|517.79|514.99|0
1643089360000|2022-01-25 05:42:40|517.71|514.91|517.45|514.65|517.96|515.16|517.45|514.65|0
1643089370000|2022-01-25 05:42:50|517.88|515.08|518.57|515.77|518.57|515.77|517.88|515.08|0
1643089380000|2022-01-25 05:43:00|518.48|515.68|518.48|515.68|518.65|515.85|518.48|515.68|0
1643089390000|2022-01-25 05:43:10|518.4|515.6|518.83|516.03|518.83|516.03|518.4|515.6|0
1643089400000|2022-01-25 05:43:20|518.92|516.12|519|516.2|519.17|516.37|518.92|516.12|0
1643089410000|2022-01-25 05:43:30|518.92|516.12|519.17|516.37|519.17|516.37|518.74|515.94|0
1643089420000|2022-01-25 05:43:40|519.26|516.46|519.26|516.46|519.26|516.46|519.26|516.46|0
1643089430000|2022-01-25 05:43:50|519.34|516.54|519.78|516.98|519.78|516.98|519.34|516.54|0
1643089440000|2022-01-25 05:44:00|519.69|516.89|519.17|516.37|519.69|516.89|519.09|516.29|0
1643089450000|2022-01-25 05:44:10|519|516.2|519.09|516.29|519.09|516.29|519|516.2|0
1643089460000|2022-01-25 05:44:20|518.92|516.12|518.83|516.03|518.92|516.12|518.83|516.03|0
1643089470000|2022-01-25 05:44:30|518.48|515.68|518.48|515.68|518.48|515.68|518.48|515.68|0
1643089480000|2022-01-25 05:44:40|518.57|515.77|518.48|515.68|518.65|515.85|518.48|515.68|0
1643089490000|2022-01-25 05:44:50|518.14|515.34|518.4|515.6|518.4|515.6|518.05|515.25|0
1643089500000|2022-01-25 05:45:00|518.14|515.34|518.22|515.42|518.22|515.42|518.14|515.34|0
1643089510000|2022-01-25 05:45:10|518.31|515.51|518.57|515.77|518.57|515.77|518.31|515.51|0
1643089520000|2022-01-25 05:45:20|518.48|515.68|519.17|516.37|519.34|516.54|518.48|515.68|0
1643089530000|2022-01-25 05:45:30|518.74|515.94|518.83|516.03|518.83|516.03|518.74|515.94|0
1643089540000|2022-01-25 05:45:40|518.91|516.11|519|516.2|519.09|516.29|518.83|516.03|0
1643089550000|2022-01-25 05:45:50|519.09|516.29|519.26|516.46|519.26|516.46|519.09|516.29|0
1643089560000|2022-01-25 05:46:00|519.17|516.37|519.17|516.37|519.17|516.37|519.17|516.37|0
1643089570000|2022-01-25 05:46:10|519.09|516.29|519|516.2|519.09|516.29|518.91|516.11|0
1643089580000|2022-01-25 05:46:20|519.17|516.37|519.09|516.29|519.17|516.37|519.09|516.29|0
1643089590000|2022-01-25 05:46:30|519.17|516.37|519.34|516.54|519.34|516.54|519.17|516.37|0
1643089600000|2022-01-25 05:46:40|519.17|516.37|519.43|516.63|519.43|516.63|519.17|516.37|0
1643089610000|2022-01-25 05:46:50|519.34|516.54|519.26|516.46|519.34|516.54|519.26|516.46|0
1643089620000|2022-01-25 05:47:00|518.65|515.85|519.34|516.54|519.34|516.54|518.65|515.85|0
1643089630000|2022-01-25 05:47:10|519.52|516.72|519.52|516.72|519.69|516.89|519.52|516.72|0
1643089640000|2022-01-25 05:47:20|519.69|516.89|519.6|516.8|519.69|516.89|519.6|516.8|0
1643089650000|2022-01-25 05:47:30|519.69|516.89|519.86|517.06|519.86|517.06|519.69|516.89|0
1643089660000|2022-01-25 05:47:40|519.69|516.89|520.03|517.23|520.21|517.41|519.69|516.89|0
1643089670000|2022-01-25 05:47:50|520.21|517.41|520.38|517.58|520.47|517.67|520.21|517.41|0
1643089680000|2022-01-25 05:48:00|520.47|517.67|520.38|517.58|520.81|518.01|520.38|517.58|0
1643089690000|2022-01-25 05:48:10|520.47|517.67|520.3|517.5|520.47|517.67|520.3|517.5|0
1643089700000|2022-01-25 05:48:20|520.21|517.41|520.21|517.41|520.21|517.41|519.86|517.06|0
1643089710000|2022-01-25 05:48:30|520.12|517.32|520.12|517.32|520.12|517.32|520.12|517.32|0
1643089720000|2022-01-25 05:48:40|520.21|517.41|520.03|517.23|520.21|517.41|520.03|517.23|0
1643089730000|2022-01-25 05:48:50|520.12|517.32|520.21|517.41|520.21|517.41|520.12|517.32|0
1643089740000|2022-01-25 05:49:00|520.03|517.23|520.38|517.58|520.38|517.58|520.03|517.23|0
1643089750000|2022-01-25 05:49:10|520.47|517.67|518.98|516.18|520.47|517.67|518.98|516.18|0
1643089760000|2022-01-25 05:49:20|519.24|516.44|519.42|516.62|519.5|516.7|519.24|516.44|0
1643089770000|2022-01-25 05:49:30|519.5|516.7|520.54|517.74|520.54|517.74|519.5|516.7|0
1643089780000|2022-01-25 05:49:40|520.28|517.48|520.37|517.57|520.54|517.74|520.28|517.48|0
1643089790000|2022-01-25 05:49:50|520.54|517.74|520.63|517.83|520.63|517.83|520.54|517.74|0
1643089800000|2022-01-25 05:50:00|520.54|517.74|520.46|517.66|520.54|517.74|520.46|517.66|0
1643089810000|2022-01-25 05:50:10|520.37|517.57|520.46|517.66|520.46|517.66|520.11|517.31|0
1643089820000|2022-01-25 05:50:20|520.19|517.39|519.84|517.04|520.19|517.39|519.84|517.04|0
1643089830000|2022-01-25 05:50:30|519.94|517.14|520.02|517.22|520.11|517.31|519.94|517.14|0
1643089840000|2022-01-25 05:50:40|520.19|517.39|520.19|517.39|520.28|517.48|520.19|517.39|0
1643089850000|2022-01-25 05:50:50|520.28|517.48|520.36|517.56|520.36|517.56|520.19|517.39|0
1643089860000|2022-01-25 05:51:00|520.8|518|520.89|518.09|520.98|518.18|520.8|518|0
1643089870000|2022-01-25 05:51:10|520.98|518.18|520.98|518.18|520.98|518.18|520.8|518|0
1643089880000|2022-01-25 05:51:20|520.89|518.09|520.28|517.48|520.89|518.09|520.28|517.48|0
1643089890000|2022-01-25 05:51:30|520.36|517.56|520.71|517.91|520.71|517.91|520.36|517.56|0
1643089900000|2022-01-25 05:51:40|520.8|518|521.23|518.43|521.23|518.43|520.54|517.74|0
1643089910000|2022-01-25 05:51:50|520.98|518.18|520.98|518.18|521.06|518.26|520.98|518.18|0
1643089920000|2022-01-25 05:52:00|520.88|518.08|520.88|518.08|520.88|518.08|520.71|517.91|0
1643089930000|2022-01-25 05:52:10|520.71|517.91|520.36|517.56|520.71|517.91|520.19|517.39|0
1643089940000|2022-01-25 05:52:20|520.45|517.65|520.45|517.65|520.45|517.65|520.36|517.56|0
1643089950000|2022-01-25 05:52:30|520.98|518.18|521.41|518.61|521.41|518.61|520.98|518.18|0
1643089960000|2022-01-25 05:52:40|522.02|519.22|521.58|518.78|522.1|519.3|521.58|518.78|0
1643089970000|2022-01-25 05:52:50|521.41|518.61|521.67|518.87|521.67|518.87|521.41|518.61|0
1643089980000|2022-01-25 05:53:00|521.75|518.95|521.58|518.78|521.75|518.95|521.41|518.61|0
1643089990000|2022-01-25 05:53:10|521.5|518.7|521.15|518.35|521.5|518.7|521.06|518.26|0
1643090000000|2022-01-25 05:53:20|521.32|518.52|521.58|518.78|521.58|518.78|521.32|518.52|0
1643090010000|2022-01-25 05:53:30|521.5|518.7|520.88|518.08|521.5|518.7|520.8|518|0
1643090020000|2022-01-25 05:53:40|520.71|517.91|520.54|517.74|520.71|517.91|520.54|517.74|0
1643090030000|2022-01-25 05:53:50|520.63|517.83|520.63|517.83|520.63|517.83|520.54|517.74|0
1643090040000|2022-01-25 05:54:00|520.54|517.74|519.93|517.13|520.54|517.74|519.93|517.13|0
1643090050000|2022-01-25 05:54:10|520.02|517.22|520.11|517.31|520.36|517.56|520.02|517.22|0
1643090060000|2022-01-25 05:54:20|520.02|517.22|519.93|517.13|520.02|517.22|519.84|517.04|0
1643090070000|2022-01-25 05:54:30|519.84|517.04|520.28|517.48|520.36|517.56|519.84|517.04|0
1643090080000|2022-01-25 05:54:40|520.71|517.91|520.97|518.17|520.97|518.17|520.71|517.91|0
1643090090000|2022-01-25 05:54:50|521.23|518.43|521.32|518.52|521.32|518.52|521.06|518.26|0
1643090100000|2022-01-25 05:55:00|521.4|518.6|521.58|518.78|521.84|519.04|521.4|518.6|0
1643090110000|2022-01-25 05:55:10|521.75|518.95|521.93|519.13|522.02|519.22|521.75|518.95|0
1643090120000|2022-01-25 05:55:20|522.02|519.22|522.1|519.3|522.27|519.47|521.93|519.13|0
1643090130000|2022-01-25 05:55:30|521.75|518.95|521.67|518.87|521.75|518.95|521.58|518.78|0
1643090140000|2022-01-25 05:55:40|521.93|519.13|521.93|519.13|522.02|519.22|521.93|519.13|0
1643090150000|2022-01-25 05:55:50|521.58|518.78|521.58|518.78|521.58|518.78|521.58|518.78|0
1643090160000|2022-01-25 05:56:00|521.4|518.6|521.49|518.69|521.49|518.69|521.32|518.52|0
1643090170000|2022-01-25 05:56:10|521.67|518.87|521.75|518.95|521.75|518.95|521.58|518.78|0
1643090180000|2022-01-25 05:56:20|521.58|518.78|521.58|518.78|521.58|518.78|521.58|518.78|0
1643090190000|2022-01-25 05:56:30|521.49|518.69|521.84|519.04|521.84|519.04|521.49|518.69|0
1643090200000|2022-01-25 05:56:40|522.27|519.47|522.27|519.47|522.27|519.47|522.02|519.22|0
1643090210000|2022-01-25 05:56:50|522.19|519.39|522.1|519.3|522.19|519.39|522.1|519.3|0
1643090220000|2022-01-25 05:57:00|522.36|519.56|521.75|518.95|522.36|519.56|521.75|518.95|0
1643090230000|2022-01-25 05:57:10|521.58|518.78|521.92|519.12|521.92|519.12|521.58|518.78|0
1643090240000|2022-01-25 05:57:20|522.02|519.22|521.32|518.52|522.02|519.22|521.32|518.52|0
1643090250000|2022-01-25 05:57:30|521.4|518.6|521.49|518.69|521.49|518.69|521.23|518.43|0
1643090260000|2022-01-25 05:57:40|520.88|518.08|520.8|518|520.88|518.08|520.54|517.74|0
1643090270000|2022-01-25 05:57:50|520.97|518.17|520.8|518|520.97|518.17|520.8|518|0
1643090280000|2022-01-25 05:58:00|520.71|517.91|520.63|517.83|520.8|518|520.63|517.83|0
1643090290000|2022-01-25 05:58:10|520.11|517.31|520.63|517.83|520.63|517.83|520.11|517.31|0
1643090300000|2022-01-25 05:58:20|520.54|517.74|520.54|517.74|520.54|517.74|520.28|517.48|0
1643090310000|2022-01-25 05:58:30|520.36|517.56|520.11|517.31|520.36|517.56|520.02|517.22|0
1643090320000|2022-01-25 05:58:40|520.02|517.22|520.02|517.22|520.02|517.22|519.84|517.04|0
1643090330000|2022-01-25 05:58:50|520.45|517.65|520.8|518|520.8|518|520.45|517.65|0
1643090340000|2022-01-25 05:59:00|520.88|518.08|520.8|518|520.88|518.08|520.8|518|0
1643090350000|2022-01-25 05:59:10|521.15|518.35|520.88|518.08|521.15|518.35|520.88|518.08|0
1643090360000|2022-01-25 05:59:20|521.06|518.26|520.88|518.08|521.06|518.26|520.88|518.08|0
1643090370000|2022-01-25 05:59:30|520.63|517.83|520.36|517.56|520.63|517.83|520.19|517.39|0
1643090380000|2022-01-25 05:59:40|520.45|517.65|520.36|517.56|520.45|517.65|520.19|517.39|0
1643090390000|2022-01-25 05:59:50|520.19|517.39|521.84|519.04|521.84|519.04|520.19|517.39|0
1643090400000|2022-01-25 06:00:00|521.06|518.26|520.71|517.91|521.06|518.26|520.63|517.83|0
1643090410000|2022-01-25 06:00:10|520.54|517.74|518.72|515.92|520.54|517.74|518.72|515.92|0
1643090420000|2022-01-25 06:00:20|516.9|514.1|518.03|515.23|518.11|515.31|516.9|514.1|0
1643090430000|2022-01-25 06:00:30|517.42|514.62|518.11|515.31|518.11|515.31|517.42|514.62|0
1643090440000|2022-01-25 06:00:40|517.59|514.79|518.28|515.48|518.28|515.48|517.25|514.45|0
1643090450000|2022-01-25 06:00:50|518.89|516.09|518.37|515.57|518.89|516.09|518.37|515.57|0
1643090460000|2022-01-25 06:01:00|518.28|515.48|518.72|515.92|518.72|515.92|517.51|514.71|0
1643090470000|2022-01-25 06:01:10|518.63|515.83|519.15|516.35|519.15|516.35|518.63|515.83|0
1643090480000|2022-01-25 06:01:20|519.49|516.69|521.15|518.35|521.15|518.35|519.49|516.69|0
1643090490000|2022-01-25 06:01:30|521.32|518.52|521.15|518.35|521.32|518.52|521.15|518.35|0
1643090500000|2022-01-25 06:01:40|521.49|518.69|520.97|518.17|521.49|518.69|520.97|518.17|0
1643090510000|2022-01-25 06:01:50|521.23|518.43|521.32|518.52|521.4|518.6|521.23|518.43|0
1643090520000|2022-01-25 06:02:00|521.4|518.6|520.97|518.17|521.4|518.6|520.8|518|0
1643090530000|2022-01-25 06:02:10|521.4|518.6|522.71|519.91|522.79|519.99|521.4|518.6|0
1643090540000|2022-01-25 06:02:20|522.79|519.99|522.79|519.99|522.79|519.99|522.79|519.99|0
1643090550000|2022-01-25 06:02:30|522.88|520.08|522.1|519.3|522.88|520.08|522.1|519.3|0
1643090560000|2022-01-25 06:02:40|522.19|519.39|522.19|519.39|522.19|519.39|522.19|519.39|0
1643090570000|2022-01-25 06:02:50|522.36|519.56|522.53|519.73|522.62|519.82|522.36|519.56|0
1643090580000|2022-01-25 06:03:00|522.19|519.39|522.19|519.39|522.19|519.39|522.19|519.39|0
1643090590000|2022-01-25 06:03:10|522.27|519.47|522.79|519.99|523.14|520.34|522.27|519.47|0
1643090600000|2022-01-25 06:03:20|523.14|520.34|523.31|520.51|523.31|520.51|523.14|520.34|0
1643090610000|2022-01-25 06:03:30|524.01|521.21|523.93|521.13|524.01|521.21|523.93|521.13|0
1643090620000|2022-01-25 06:03:40|524.8|522|524.01|521.21|524.8|522|524.01|521.21|0
1643090630000|2022-01-25 06:03:50|524.1|521.3|523.84|521.04|524.1|521.3|523.58|520.78|0
1643090640000|2022-01-25 06:04:00|524.1|521.3|523.58|520.78|524.1|521.3|523.58|520.78|0
1643090650000|2022-01-25 06:04:10|523.49|520.69|523.66|520.86|523.93|521.13|523.49|520.69|0
1643090660000|2022-01-25 06:04:20|524.1|521.3|524.27|521.47|524.27|521.47|524.1|521.3|0
1643090670000|2022-01-25 06:04:30|524.53|521.73|524.8|522|524.8|522|524.53|521.73|0
1643090680000|2022-01-25 06:04:40|524.62|521.82|524.8|522|524.8|522|524.62|521.82|0
1643090690000|2022-01-25 06:04:50|524.53|521.73|524.88|522.08|525.23|522.43|524.53|521.73|0
1643090700000|2022-01-25 06:05:00|524.53|521.73|524.8|522|524.8|522|524.53|521.73|0
1643090710000|2022-01-25 06:05:10|524.88|522.08|524.27|521.47|525.32|522.52|524.27|521.47|0
1643090720000|2022-01-25 06:05:20|523.58|520.78|522.53|519.73|523.66|520.86|522.53|519.73|0
1643090730000|2022-01-25 06:05:30|522.97|520.17|522.62|519.82|522.97|520.17|522.44|519.64|0
1643090740000|2022-01-25 06:05:40|522.88|520.08|522.79|519.99|522.88|520.08|522.62|519.82|0
1643090750000|2022-01-25 06:05:50|522.97|520.17|523.14|520.34|523.14|520.34|522.97|520.17|0
1643090760000|2022-01-25 06:06:00|523.75|520.95|524.62|521.82|524.62|521.82|523.75|520.95|0
1643090770000|2022-01-25 06:06:10|524.71|521.91|524.45|521.65|524.71|521.91|524.45|521.65|0
1643090780000|2022-01-25 06:06:20|524.62|521.82|525.15|522.35|525.15|522.35|524.53|521.73|0
1643090790000|2022-01-25 06:06:30|524.62|521.82|524.97|522.17|525.05|522.25|524.62|521.82|0
1643090800000|2022-01-25 06:06:40|524.62|521.82|524.1|521.3|524.8|522|524.01|521.21|0
1643090810000|2022-01-25 06:06:50|524.01|521.21|522.88|520.08|524.01|521.21|522.88|520.08|0
1643090820000|2022-01-25 06:07:00|522.36|519.56|521.66|518.86|522.36|519.56|521.66|518.86|0
1643090830000|2022-01-25 06:07:10|521.4|518.6|521.49|518.69|521.66|518.86|521.4|518.6|0
1643090840000|2022-01-25 06:07:20|521.75|518.95|522.27|519.47|522.36|519.56|521.75|518.95|0
1643090850000|2022-01-25 06:07:30|521.75|518.95|522.27|519.47|522.27|519.47|521.75|518.95|0
1643090860000|2022-01-25 06:07:40|522.44|519.64|522.27|519.47|522.44|519.64|522.1|519.3|0
1643090870000|2022-01-25 06:07:50|521.92|519.12|522.1|519.3|522.1|519.3|521.92|519.12|0
1643090880000|2022-01-25 06:08:00|522.19|519.39|521.23|518.43|522.19|519.39|521.23|518.43|0
1643090890000|2022-01-25 06:08:10|521.49|518.69|521.57|518.77|521.57|518.77|521.32|518.52|0
1643090900000|2022-01-25 06:08:20|522.09|519.29|521.84|519.04|522.09|519.29|521.75|518.95|0
1643090910000|2022-01-25 06:08:30|521.75|518.95|521.57|518.77|521.84|519.04|521.57|518.77|0
1643090920000|2022-01-25 06:08:40|521.92|519.12|521.75|518.95|522.01|519.21|521.75|518.95|0
1643090930000|2022-01-25 06:08:50|522.01|519.21|522.19|519.39|522.19|519.39|521.92|519.12|0
1643090940000|2022-01-25 06:09:00|522.27|519.47|522.36|519.56|522.36|519.56|521.92|519.12|0
1643090950000|2022-01-25 06:09:10|522.44|519.64|522.88|520.08|522.88|520.08|522.44|519.64|0
1643090960000|2022-01-25 06:09:20|523.58|520.78|523.58|520.78|523.58|520.78|523.4|520.6|0
1643090970000|2022-01-25 06:09:30|523.31|520.51|523.23|520.43|523.31|520.51|522.96|520.16|0
1643090980000|2022-01-25 06:09:40|523.31|520.51|523.14|520.34|523.31|520.51|522.88|520.08|0
1643090990000|2022-01-25 06:09:50|523.31|520.51|523.23|520.43|523.4|520.6|523.23|520.43|0
1643091000000|2022-01-25 06:10:00|523.14|520.34|522.96|520.16|523.14|520.34|522.96|520.16|0
1643091010000|2022-01-25 06:10:10|523.14|520.34|523.31|520.51|523.31|520.51|523.14|520.34|0
1643091020000|2022-01-25 06:10:20|523.23|520.43|523.31|520.51|523.31|520.51|523.05|520.25|0
1643091030000|2022-01-25 06:10:30|523.23|520.43|523.31|520.51|523.31|520.51|523.14|520.34|0
1643091040000|2022-01-25 06:10:40|523.4|520.6|523.49|520.69|523.49|520.69|523.4|520.6|0
1643091050000|2022-01-25 06:10:50|523.4|520.6|522.88|520.08|523.4|520.6|522.62|519.82|0
1643091060000|2022-01-25 06:11:00|523.23|520.43|522.88|520.08|523.23|520.43|522.79|519.99|0
1643091070000|2022-01-25 06:11:10|522.96|520.16|523.05|520.25|523.05|520.25|522.62|519.82|0
1643091080000|2022-01-25 06:11:20|523.75|520.95|523.66|520.86|523.75|520.95|523.49|520.69|0
1643091090000|2022-01-25 06:11:30|523.75|520.95|523.92|521.12|523.92|521.12|523.75|520.95|0
1643091100000|2022-01-25 06:11:40|524.01|521.21|524.27|521.47|524.36|521.56|524.01|521.21|0
1643091110000|2022-01-25 06:11:50|524.36|521.56|523.83|521.03|524.36|521.56|523.83|521.03|0
1643091120000|2022-01-25 06:12:00|524.01|521.21|522.96|520.16|524.1|521.3|522.71|519.91|0
1643091130000|2022-01-25 06:12:10|522.88|520.08|522.88|520.08|522.88|520.08|522.79|519.99|0
1643091140000|2022-01-25 06:12:20|523.23|520.43|522.96|520.16|523.31|520.51|522.88|520.08|0
1643091150000|2022-01-25 06:12:30|522.88|520.08|522.88|520.08|522.88|520.08|522.88|520.08|0
1643091160000|2022-01-25 06:12:40|522.61|519.81|522.88|520.08|522.88|520.08|522.53|519.73|0
1643091170000|2022-01-25 06:12:50|522.71|519.91|523.14|520.34|523.14|520.34|522.71|519.91|0
1643091180000|2022-01-25 06:13:00|523.23|520.43|523.23|520.43|523.58|520.78|523.23|520.43|0
1643091190000|2022-01-25 06:13:10|523.4|520.6|523.4|520.6|523.4|520.6|523.31|520.51|0
1643091200000|2022-01-25 06:13:20|523.57|520.77|523.92|521.12|523.92|521.12|523.57|520.77|0
1643091210000|2022-01-25 06:13:30|524.01|521.21|523.92|521.12|524.01|521.21|523.75|520.95|0
1643091220000|2022-01-25 06:13:40|524.45|521.65|524.45|521.65|524.45|521.65|524.45|521.65|0
1643091230000|2022-01-25 06:13:50|524.53|521.73|524.79|521.99|524.79|521.99|524.53|521.73|0
1643091240000|2022-01-25 06:14:00|526.8|524|525.92|523.12|526.8|524|525.92|523.12|0
1643091250000|2022-01-25 06:14:10|526.01|523.21|524.88|522.08|526.27|523.47|524.88|522.08|0
1643091260000|2022-01-25 06:14:20|524.97|522.17|525.23|522.43|525.23|522.43|524.97|522.17|0
1643091270000|2022-01-25 06:14:30|525.49|522.69|525.4|522.6|525.49|522.69|525.32|522.52|0
1643091280000|2022-01-25 06:14:40|525.14|522.34|524.97|522.17|525.14|522.34|524.97|522.17|0
1643091300000|2022-01-25 06:15:00|525.49|522.69|525.49|522.69|525.49|522.69|524.79|521.99|0
1643091310000|2022-01-25 06:15:10|525.57|522.77|525.67|522.87|525.67|522.87|525.57|522.77|0
1643091320000|2022-01-25 06:15:20|525.84|523.04|526.27|523.47|526.27|523.47|525.84|523.04|0
1643091330000|2022-01-25 06:15:30|525.57|522.77|524.44|521.64|525.57|522.77|524.44|521.64|0
1643091340000|2022-01-25 06:15:40|523.75|520.95|524.01|521.21|524.01|521.21|523.75|520.95|0
1643091350000|2022-01-25 06:15:50|523.75|520.95|523.48|520.68|523.75|520.95|523.48|520.68|0
1643091360000|2022-01-25 06:16:00|523.31|520.51|523.4|520.6|523.4|520.6|523.23|520.43|0
1643091370000|2022-01-25 06:16:10|523.57|520.77|523.92|521.12|523.92|521.12|523.57|520.77|0
1643091380000|2022-01-25 06:16:20|523.57|520.77|523.66|520.86|523.66|520.86|523.48|520.68|0
1643091390000|2022-01-25 06:16:30|523.57|520.77|523.48|520.68|523.57|520.77|523.48|520.68|0
1643091400000|2022-01-25 06:16:40|523.57|520.77|523.23|520.43|523.57|520.77|523.14|520.34|0
1643091410000|2022-01-25 06:16:50|523.05|520.25|523.05|520.25|523.05|520.25|522.96|520.16|0
1643091420000|2022-01-25 06:17:00|523.23|520.43|523.31|520.51|523.4|520.6|523.23|520.43|0
1643091430000|2022-01-25 06:17:10|523.23|520.43|523.4|520.6|523.4|520.6|523.23|520.43|0
1643091440000|2022-01-25 06:17:20|523.66|520.86|523.75|520.95|524.01|521.21|523.66|520.86|0
1643091450000|2022-01-25 06:17:30|523.57|520.77|523.75|520.95|523.75|520.95|523.57|520.77|0
1643091460000|2022-01-25 06:17:40|523.57|520.77|523.66|520.86|523.66|520.86|523.57|520.77|0
1643091470000|2022-01-25 06:17:50|523.57|520.77|523.13|520.33|523.57|520.77|523.13|520.33|0
1643091480000|2022-01-25 06:18:00|523.05|520.25|522.88|520.08|523.05|520.25|522.88|520.08|0
1643091490000|2022-01-25 06:18:10|522.01|519.21|522.01|519.21|522.01|519.21|522.01|519.21|0
1643091500000|2022-01-25 06:18:20|522.09|519.29|522.27|519.47|522.27|519.47|522.09|519.29|0
1643091510000|2022-01-25 06:18:30|522.01|519.21|521.92|519.12|522.01|519.21|521.92|519.12|0
1643091520000|2022-01-25 06:18:40|522.01|519.21|521.92|519.12|522.27|519.47|521.92|519.12|0
1643091530000|2022-01-25 06:18:50|521.83|519.03|521.49|518.69|521.83|519.03|521.49|518.69|0
1643091540000|2022-01-25 06:19:00|521.4|518.6|521.66|518.86|521.74|518.94|521.4|518.6|0
1643091550000|2022-01-25 06:19:10|521.05|518.25|521.05|518.25|521.05|518.25|520.97|518.17|0
1643091560000|2022-01-25 06:19:20|521.22|518.42|520.97|518.17|521.22|518.42|520.97|518.17|0
1643091570000|2022-01-25 06:19:30|520.1|517.3|520.53|517.73|520.53|517.73|520.1|517.3|0
1643091580000|2022-01-25 06:19:40|520.36|517.56|520.62|517.82|520.62|517.82|520.36|517.56|0
1643091590000|2022-01-25 06:19:50|520.7|517.9|520.7|517.9|520.97|518.17|520.7|517.9|0
1643091600000|2022-01-25 06:20:00|520.62|517.82|520.35|517.55|520.62|517.82|520.35|517.55|0
1643091610000|2022-01-25 06:20:10|520.27|517.47|520.27|517.47|520.27|517.47|520.27|517.47|0
1643091620000|2022-01-25 06:20:20|520.53|517.73|521.05|518.25|521.05|518.25|520.53|517.73|0
1643091630000|2022-01-25 06:20:30|520.88|518.08|520.97|518.17|520.97|518.17|520.88|518.08|0
1643091640000|2022-01-25 06:20:40|521.05|518.25|521.4|518.6|521.74|518.94|521.05|518.25|0
1643091650000|2022-01-25 06:20:50|521.31|518.51|521.74|518.94|521.74|518.94|521.31|518.51|0
1643091660000|2022-01-25 06:21:00|522.26|519.46|522.09|519.29|522.26|519.46|521.74|518.94|0
1643091670000|2022-01-25 06:21:10|522.18|519.38|522.01|519.21|522.18|519.38|522.01|519.21|0
1643091680000|2022-01-25 06:21:20|521.83|519.03|521.83|519.03|521.92|519.12|521.74|518.94|0
1643091690000|2022-01-25 06:21:30|521.92|519.12|522.01|519.21|522.44|519.64|521.92|519.12|0
1643091700000|2022-01-25 06:21:40|522.09|519.29|521.31|518.51|522.09|519.29|521.31|518.51|0
1643091710000|2022-01-25 06:21:50|521.22|518.42|520.62|517.82|521.22|518.42|520.53|517.73|0
1643091720000|2022-01-25 06:22:00|519.58|516.78|519.23|516.43|519.58|516.78|519.06|516.26|0
1643091730000|2022-01-25 06:22:10|519.31|516.51|520.01|517.21|520.01|517.21|519.31|516.51|0
1643091740000|2022-01-25 06:22:20|519.83|517.03|519.49|516.69|519.83|517.03|519.49|516.69|0
1643091750000|2022-01-25 06:22:30|518.97|516.17|519.06|516.26|519.06|516.26|518.88|516.08|0
1643091760000|2022-01-25 06:22:40|519.83|517.03|519.75|516.95|519.83|517.03|519.75|516.95|0
1643091770000|2022-01-25 06:22:50|519.92|517.12|519.4|516.6|519.92|517.12|519.4|516.6|0
1643091780000|2022-01-25 06:23:00|519.83|517.03|519.31|516.51|519.92|517.12|519.06|516.26|0
1643091790000|2022-01-25 06:23:10|518.79|515.99|519.06|516.26|519.06|516.26|518.62|515.82|0
1643091800000|2022-01-25 06:23:20|519.58|516.78|519.58|516.78|519.58|516.78|519.06|516.26|0
1643091810000|2022-01-25 06:23:30|519.75|516.95|520.18|517.38|520.27|517.47|519.75|516.95|0
1643091820000|2022-01-25 06:23:40|521.14|518.34|520.79|517.99|521.49|518.69|520.79|517.99|0
1643091830000|2022-01-25 06:23:50|520.87|518.07|520.79|517.99|521.31|518.51|520.79|517.99|0
1643091840000|2022-01-25 06:24:00|520.87|518.07|521.39|518.59|521.39|518.59|520.87|518.07|0
1643091850000|2022-01-25 06:24:10|521.31|518.51|521.31|518.51|521.31|518.51|521.31|518.51|0
1643091860000|2022-01-25 06:24:20|521.22|518.42|521.31|518.51|521.31|518.51|521.22|518.42|0
1643091870000|2022-01-25 06:24:30|521.83|519.03|522.44|519.64|522.44|519.64|521.83|519.03|0
1643091880000|2022-01-25 06:24:40|522.26|519.46|522.53|519.73|522.53|519.73|522.26|519.46|0
1643091890000|2022-01-25 06:24:50|522.35|519.55|522.61|519.81|522.61|519.81|522.35|519.55|0
1643091900000|2022-01-25 06:25:00|522.09|519.29|522.26|519.46|522.26|519.46|522.01|519.21|0
1643091910000|2022-01-25 06:25:10|522.18|519.38|521.92|519.12|522.18|519.38|521.92|519.12|0
1643091920000|2022-01-25 06:25:20|522.09|519.29|522.18|519.38|522.18|519.38|522.01|519.21|0
1643091930000|2022-01-25 06:25:30|521.66|518.86|521.92|519.12|521.92|519.12|521.66|518.86|0
1643091940000|2022-01-25 06:25:40|521.83|519.03|522.09|519.29|522.09|519.29|521.83|519.03|0
1643091950000|2022-01-25 06:25:50|522.18|519.38|522.35|519.55|522.35|519.55|522.18|519.38|0
1643091960000|2022-01-25 06:26:00|522.44|519.64|522.35|519.55|522.44|519.64|522.35|519.55|0
1643091970000|2022-01-25 06:26:10|523.05|520.25|523.65|520.85|523.65|520.85|523.05|520.25|0
1643091980000|2022-01-25 06:26:20|523.57|520.77|523.92|521.12|523.92|521.12|523.57|520.77|0
1643091990000|2022-01-25 06:26:30|524.27|521.47|523.31|520.51|524.27|521.47|523.31|520.51|0
1643092000000|2022-01-25 06:26:40|523.13|520.33|523.57|520.77|523.57|520.77|523.13|520.33|0
1643092010000|2022-01-25 06:26:50|523.48|520.68|523.48|520.68|523.48|520.68|523.31|520.51|0
1643092020000|2022-01-25 06:27:00|523.65|520.85|523.74|520.94|524|521.2|523.65|520.85|0
1643092030000|2022-01-25 06:27:10|523.22|520.42|522.78|519.98|523.22|520.42|522.78|519.98|0
1643092040000|2022-01-25 06:27:20|522.7|519.9|522.96|520.16|522.96|520.16|522.7|519.9|0
1643092050000|2022-01-25 06:27:30|522.87|520.07|522.61|519.81|522.87|520.07|522.53|519.73|0
1643092060000|2022-01-25 06:27:40|522.35|519.55|522.35|519.55|522.44|519.64|522.35|519.55|0
1643092070000|2022-01-25 06:27:50|522.44|519.64|522.78|519.98|522.78|519.98|522.18|519.38|0
1643092080000|2022-01-25 06:28:00|522.7|519.9|522.26|519.46|522.7|519.9|522.26|519.46|0
1643092090000|2022-01-25 06:28:10|522.61|519.81|523.05|520.25|523.05|520.25|522.61|519.81|0
1643092100000|2022-01-25 06:28:20|522.87|520.07|523.4|520.6|523.4|520.6|522.87|520.07|0
1643092110000|2022-01-25 06:28:30|523.31|520.51|523.74|520.94|523.74|520.94|523.13|520.33|0
1643092120000|2022-01-25 06:28:40|523.83|521.03|523.83|521.03|523.83|521.03|523.83|521.03|0
1643092130000|2022-01-25 06:28:50|523.65|520.85|523.65|520.85|523.74|520.94|523.65|520.85|0
1643092140000|2022-01-25 06:29:00|523.83|521.03|523.83|521.03|523.83|521.03|523.65|520.85|0
1643092150000|2022-01-25 06:29:10|524.18|521.38|523.83|521.03|524.18|521.38|523.83|521.03|0
1643092160000|2022-01-25 06:29:20|523.74|520.94|524.18|521.38|524.18|521.38|523.74|520.94|0
1643092170000|2022-01-25 06:29:30|524.35|521.55|524.52|521.72|524.52|521.72|524.35|521.55|0
1643092180000|2022-01-25 06:29:40|524.35|521.55|524.35|521.55|524.35|521.55|524.35|521.55|0
1643092190000|2022-01-25 06:29:50|524|521.2|523.92|521.12|524|521.2|523.83|521.03|0
1643092200000|2022-01-25 06:30:00|523.65|520.85|524|521.2|524|521.2|523.65|520.85|0
1643092210000|2022-01-25 06:30:10|523.92|521.12|524.09|521.29|524.09|521.29|523.83|521.03|0
1643092220000|2022-01-25 06:30:20|524.18|521.38|524.96|522.16|525.05|522.25|524.18|521.38|0
1643092230000|2022-01-25 06:30:30|525.14|522.34|525.57|522.77|525.57|522.77|525.14|522.34|0
1643092240000|2022-01-25 06:30:40|525.39|522.59|525.57|522.77|525.66|522.86|525.39|522.59|0
1643092250000|2022-01-25 06:30:50|525.49|522.69|525.49|522.69|525.49|522.69|525.39|522.59|0
1643092260000|2022-01-25 06:31:00|525.31|522.51|525.57|522.77|525.57|522.77|525.31|522.51|0
1643092270000|2022-01-25 06:31:10|525.39|522.59|525.22|522.42|525.49|522.69|525.22|522.42|0
1643092280000|2022-01-25 06:31:20|525.14|522.34|525.05|522.25|525.22|522.42|525.05|522.25|0
1643092290000|2022-01-25 06:31:30|524.87|522.07|524.61|521.81|524.87|522.07|524.61|521.81|0
1643092300000|2022-01-25 06:31:40|524.52|521.72|524.7|521.9|524.7|521.9|524.52|521.72|0
1643092310000|2022-01-25 06:31:50|524.52|521.72|524.52|521.72|524.52|521.72|524.52|521.72|0
1643092320000|2022-01-25 06:32:00|524.7|521.9|524.61|521.81|524.7|521.9|524.44|521.64|0
1643092330000|2022-01-25 06:32:10|524.7|521.9|525.22|522.42|525.22|522.42|524.7|521.9|0
1643092340000|2022-01-25 06:32:20|525.57|522.77|525.92|523.12|525.92|523.12|525.57|522.77|0
1643092350000|2022-01-25 06:32:30|526.09|523.29|526.18|523.38|526.18|523.38|525.92|523.12|0
1643092360000|2022-01-25 06:32:40|526.27|523.47|525.57|522.77|526.27|523.47|525.57|522.77|0
1643092370000|2022-01-25 06:32:50|525.39|522.59|524.96|522.16|525.39|522.59|524.96|522.16|0
1643092380000|2022-01-25 06:33:00|524.7|521.9|525.22|522.42|525.22|522.42|524.7|521.9|0
1643092390000|2022-01-25 06:33:10|525.05|522.25|525.14|522.34|525.14|522.34|525.05|522.25|0
1643092400000|2022-01-25 06:33:20|525.22|522.42|525.22|522.42|525.31|522.51|525.05|522.25|0
1643092410000|2022-01-25 06:33:30|524.87|522.07|524.7|521.9|524.87|522.07|524.61|521.81|0
1643092420000|2022-01-25 06:33:40|524.79|521.99|524.61|521.81|524.79|521.99|524.52|521.72|0
1643092430000|2022-01-25 06:33:50|524.52|521.72|524.52|521.72|524.52|521.72|524.52|521.72|0
1643092440000|2022-01-25 06:34:00|524.61|521.81|524.61|521.81|524.79|521.99|524.52|521.72|0
1643092450000|2022-01-25 06:34:10|524.44|521.64|524.44|521.64|524.44|521.64|524.44|521.64|0
1643092460000|2022-01-25 06:34:20|524|521.2|524|521.2|524.17|521.37|524|521.2|0
1643092470000|2022-01-25 06:34:30|524.09|521.29|524.26|521.46|524.26|521.46|524|521.2|0
1643092480000|2022-01-25 06:34:40|524.17|521.37|523.92|521.12|524.26|521.46|523.92|521.12|0
1643092490000|2022-01-25 06:34:50|524|521.2|524|521.2|524|521.2|523.92|521.12|0
1643092500000|2022-01-25 06:35:00|523.83|521.03|524.44|521.64|524.44|521.64|523.83|521.03|0
1643092510000|2022-01-25 06:35:10|524.26|521.46|523.48|520.68|524.26|521.46|523.3|520.5|0
1643092520000|2022-01-25 06:35:20|523.57|520.77|523.3|520.5|523.57|520.77|523.3|520.5|0
1643092530000|2022-01-25 06:35:30|522.95|520.15|523.13|520.33|523.13|520.33|522.95|520.15|0
1643092540000|2022-01-25 06:35:40|522.95|520.15|522.87|520.07|522.95|520.15|522.61|519.81|0
1643092550000|2022-01-25 06:35:50|522.78|519.98|522.52|519.72|522.95|520.15|522.52|519.72|0
1643092560000|2022-01-25 06:36:00|522.61|519.81|522.26|519.46|522.61|519.81|522.26|519.46|0
1643092570000|2022-01-25 06:36:10|521.91|519.11|521.74|518.94|521.91|519.11|521.74|518.94|0
1643092580000|2022-01-25 06:36:20|521.39|518.59|521.39|518.59|521.48|518.68|521.04|518.24|0
1643092590000|2022-01-25 06:36:30|521.56|518.76|521.39|518.59|521.56|518.76|521.39|518.59|0
1643092600000|2022-01-25 06:36:40|521.56|518.76|521.91|519.11|521.91|519.11|521.56|518.76|0
1643092610000|2022-01-25 06:36:50|522.43|519.63|522.87|520.07|522.87|520.07|522.26|519.46|0
1643092620000|2022-01-25 06:37:00|523.04|520.24|523.04|520.24|523.04|520.24|522.7|519.9|0
1643092630000|2022-01-25 06:37:10|522.95|520.15|522.78|519.98|522.95|520.15|522.78|519.98|0
1643092640000|2022-01-25 06:37:20|523.04|520.24|523.04|520.24|523.13|520.33|523.04|520.24|0
1643092650000|2022-01-25 06:37:30|523.22|520.42|523.57|520.77|523.57|520.77|523.22|520.42|0
1643092660000|2022-01-25 06:37:40|523.82|521.02|524.17|521.37|524.26|521.46|523.82|521.02|0
1643092670000|2022-01-25 06:37:50|523.82|521.02|524.44|521.64|524.44|521.64|523.82|521.02|0
1643092680000|2022-01-25 06:38:00|524.26|521.46|523.65|520.85|524.26|521.46|523.65|520.85|0
1643092690000|2022-01-25 06:38:10|523.48|520.68|522.95|520.15|523.48|520.68|522.95|520.15|0
1643092700000|2022-01-25 06:38:20|522.7|519.9|522.78|519.98|522.78|519.98|522.7|519.9|0
1643092710000|2022-01-25 06:38:30|522.7|519.9|522.35|519.55|522.7|519.9|522.35|519.55|0
1643092720000|2022-01-25 06:38:40|522.17|519.37|522.7|519.9|522.7|519.9|522.17|519.37|0
1643092730000|2022-01-25 06:38:50|522.52|519.72|522.7|519.9|522.7|519.9|522.52|519.72|0
1643092740000|2022-01-25 06:39:00|522.61|519.81|522.08|519.28|522.61|519.81|522.08|519.28|0
1643092750000|2022-01-25 06:39:10|522.17|519.37|522.08|519.28|522.35|519.55|522.08|519.28|0
1643092760000|2022-01-25 06:39:20|521.48|518.68|521.56|518.76|521.65|518.85|521.48|518.68|0
1643092770000|2022-01-25 06:39:30|521.22|518.42|521.48|518.68|521.65|518.85|521.22|518.42|0
1643092780000|2022-01-25 06:39:40|521.56|518.76|521.65|518.85|521.65|518.85|521.56|518.76|0
1643092790000|2022-01-25 06:39:50|521.56|518.76|522.35|519.55|522.35|519.55|521.56|518.76|0
1643092800000|2022-01-25 06:40:00|522.61|519.81|522.35|519.55|522.61|519.81|522|519.2|0
1643092810000|2022-01-25 06:40:10|522.26|519.46|522.35|519.55|522.35|519.55|522.17|519.37|0
1643092820000|2022-01-25 06:40:20|522.52|519.72|523.04|520.24|523.04|520.24|522.52|519.72|0
1643092830000|2022-01-25 06:40:30|523.13|520.33|523.04|520.24|523.13|520.33|523.04|520.24|0
1643092840000|2022-01-25 06:40:40|522.43|519.63|522.7|519.9|522.87|520.07|522.43|519.63|0
1643092850000|2022-01-25 06:40:50|523.04|520.24|523.04|520.24|523.04|520.24|523.04|520.24|0
1643092860000|2022-01-25 06:41:00|523.22|520.42|522.87|520.07|523.39|520.59|522.87|520.07|0
1643092870000|2022-01-25 06:41:10|523.04|520.24|523.22|520.42|523.3|520.5|523.04|520.24|0
1643092880000|2022-01-25 06:41:20|523.3|520.5|523.22|520.42|523.3|520.5|523.22|520.42|0
1643092890000|2022-01-25 06:41:30|523.3|520.5|523.3|520.5|523.3|520.5|523.22|520.42|0
1643092900000|2022-01-25 06:41:40|523.39|520.59|523.39|520.59|523.82|521.02|523.3|520.5|0
1643092910000|2022-01-25 06:41:50|523.57|520.77|523.3|520.5|523.57|520.77|523.3|520.5|0
1643092920000|2022-01-25 06:42:00|523.74|520.94|523.39|520.59|523.74|520.94|523.39|520.59|0
1643092930000|2022-01-25 06:42:10|523.47|520.67|523.3|520.5|523.47|520.67|523.3|520.5|0
1643092940000|2022-01-25 06:42:20|523.39|520.59|523.39|520.59|523.57|520.77|523.39|520.59|0
1643092950000|2022-01-25 06:42:30|523.3|520.5|523.3|520.5|523.3|520.5|523.22|520.42|0
1643092960000|2022-01-25 06:42:40|523.22|520.42|523.13|520.33|523.22|520.42|523.04|520.24|0
1643092970000|2022-01-25 06:42:50|522.6|519.8|522.7|519.9|522.7|519.9|522.6|519.8|0
1643092980000|2022-01-25 06:43:00|522.78|519.98|522.78|519.98|522.78|519.98|522.69|519.89|0
1643092990000|2022-01-25 06:43:10|522.6|519.8|522|519.2|522.6|519.8|522|519.2|0
1643093000000|2022-01-25 06:43:20|522.08|519.28|521.48|518.68|522.08|519.28|521.48|518.68|0
1643093010000|2022-01-25 06:43:30|521.56|518.76|521.65|518.85|521.65|518.85|521.48|518.68|0
1643093020000|2022-01-25 06:43:40|521.48|518.68|521.48|518.68|521.48|518.68|521.48|518.68|0
1643093030000|2022-01-25 06:43:50|521.65|518.85|521.83|519.03|521.91|519.11|521.56|518.76|0
1643093040000|2022-01-25 06:44:00|522|519.2|522|519.2|522|519.2|522|519.2|0
1643093050000|2022-01-25 06:44:10|522.17|519.37|522|519.2|522.17|519.37|521.91|519.11|0
1643093060000|2022-01-25 06:44:20|521.91|519.11|521.91|519.11|521.91|519.11|521.91|519.11|0
1643093070000|2022-01-25 06:44:30|522|519.2|522.17|519.37|522.17|519.37|522|519.2|0
1643093080000|2022-01-25 06:44:40|522.08|519.28|522.08|519.28|522.08|519.28|522.08|519.28|0
1643093090000|2022-01-25 06:44:50|522.26|519.46|522.95|520.15|522.95|520.15|522.08|519.28|0
1643093100000|2022-01-25 06:45:00|522.69|519.89|522.78|519.98|522.78|519.98|522.52|519.72|0
1643093110000|2022-01-25 06:45:10|522.95|520.15|523.13|520.33|523.13|520.33|522.87|520.07|0
1643093120000|2022-01-25 06:45:20|523.47|520.67|523.39|520.59|523.47|520.67|523.3|520.5|0
1643093130000|2022-01-25 06:45:30|523.65|520.85|523.65|520.85|524|521.2|523.65|520.85|0
1643093140000|2022-01-25 06:45:40|523.82|521.02|523.65|520.85|523.82|521.02|523.65|520.85|0
1643093150000|2022-01-25 06:45:50|523.47|520.67|523.74|520.94|523.74|520.94|523.47|520.67|0
1643093160000|2022-01-25 06:46:00|523.82|521.02|523.47|520.67|523.82|521.02|523.47|520.67|0
1643093170000|2022-01-25 06:46:10|523.13|520.33|522.78|519.98|523.13|520.33|522.78|519.98|0
1643093180000|2022-01-25 06:46:20|522.69|519.89|523.04|520.24|523.04|520.24|522.69|519.89|0
1643093190000|2022-01-25 06:46:30|523.13|520.33|522.26|519.46|523.13|520.33|522.26|519.46|0
1643093200000|2022-01-25 06:46:40|521.82|519.02|521.21|518.41|521.82|519.02|521.21|518.41|0
1643093210000|2022-01-25 06:46:50|521.39|518.59|521.56|518.76|521.73|518.93|521.39|518.59|0
1643093220000|2022-01-25 06:47:00|521.48|518.68|521.39|518.59|521.48|518.68|521.3|518.5|0
1643093230000|2022-01-25 06:47:10|521.3|518.5|521.39|518.59|521.39|518.59|521.3|518.5|0
1643093240000|2022-01-25 06:47:20|521.21|518.41|521.39|518.59|521.39|518.59|521.21|518.41|0
1643093250000|2022-01-25 06:47:30|521.48|518.68|521.65|518.85|521.65|518.85|521.48|518.68|0
1643093260000|2022-01-25 06:47:40|521.39|518.59|521.39|518.59|521.48|518.68|521.39|518.59|0
1643093270000|2022-01-25 06:47:50|521.3|518.5|520.96|518.16|521.3|518.5|520.96|518.16|0
1643093280000|2022-01-25 06:48:00|521.21|518.41|521.3|518.5|521.48|518.68|521.21|518.41|0
1643093290000|2022-01-25 06:48:10|521.39|518.59|521.21|518.41|521.39|518.59|521.13|518.33|0
1643093300000|2022-01-25 06:48:20|521.04|518.24|521.04|518.24|521.04|518.24|520.96|518.16|0
1643093310000|2022-01-25 06:48:30|520.87|518.07|519.83|517.03|520.87|518.07|519.83|517.03|0
1643093320000|2022-01-25 06:48:40|518.61|515.81|518.79|515.99|518.79|515.99|518.61|515.81|0
1643093330000|2022-01-25 06:48:50|518.27|515.47|518.96|516.16|518.96|516.16|518.27|515.47|0
1643093340000|2022-01-25 06:49:00|518.09|515.29|518.44|515.64|518.7|515.9|518.09|515.29|0
1643093350000|2022-01-25 06:49:10|518.61|515.81|518.79|515.99|518.79|515.99|518.44|515.64|0
1643093360000|2022-01-25 06:49:20|518.96|516.16|518.88|516.08|518.96|516.16|518.88|516.08|0
1643093370000|2022-01-25 06:49:30|519.05|516.25|518.44|515.64|519.05|516.25|518.44|515.64|0
1643093380000|2022-01-25 06:49:40|518.61|515.81|518.27|515.47|518.61|515.81|518.09|515.29|0
1643093390000|2022-01-25 06:49:50|518.18|515.38|518.61|515.81|518.61|515.81|517.92|515.12|0
1643093400000|2022-01-25 06:50:00|518.27|515.47|517.84|515.04|518.27|515.47|517.84|515.04|0
1643093410000|2022-01-25 06:50:10|518.01|515.21|517.92|515.12|518.09|515.29|517.92|515.12|0
1643093420000|2022-01-25 06:50:20|518.09|515.29|517.92|515.12|518.09|515.29|517.92|515.12|0
1643093430000|2022-01-25 06:50:30|518.09|515.29|517.92|515.12|518.09|515.29|517.92|515.12|0
1643093440000|2022-01-25 06:50:40|517.84|515.04|518.18|515.38|518.18|515.38|517.75|514.95|0
1643093450000|2022-01-25 06:50:50|518.09|515.29|518.09|515.29|518.09|515.29|518.09|515.29|0
1643093460000|2022-01-25 06:51:00|517.57|514.77|518.01|515.21|518.01|515.21|517.57|514.77|0
1643093470000|2022-01-25 06:51:10|518.09|515.29|517.92|515.12|518.09|515.29|517.92|515.12|0
1643093480000|2022-01-25 06:51:20|517.75|514.95|518.01|515.21|518.01|515.21|517.66|514.86|0
1643093490000|2022-01-25 06:51:30|518.27|515.47|518.27|515.47|518.7|515.9|518.18|515.38|0
1643093500000|2022-01-25 06:51:40|518.44|515.64|518.18|515.38|518.44|515.64|518.18|515.38|0
1643093510000|2022-01-25 06:51:50|518.27|515.47|518.61|515.81|518.61|515.81|518.18|515.38|0
1643093520000|2022-01-25 06:52:00|518.53|515.73|518.36|515.56|518.53|515.73|518.27|515.47|0
1643093530000|2022-01-25 06:52:10|518.44|515.64|518.44|515.64|518.44|515.64|518.36|515.56|0
1643093540000|2022-01-25 06:52:20|518.78|515.98|519.13|516.33|519.13|516.33|518.78|515.98|0
1643093550000|2022-01-25 06:52:30|519.3|516.5|519.57|516.77|519.57|516.77|519.3|516.5|0
1643093560000|2022-01-25 06:52:40|519.48|516.68|519.48|516.68|519.48|516.68|519.3|516.5|0
1643093570000|2022-01-25 06:52:50|519.65|516.85|519.91|517.11|519.91|517.11|519.65|516.85|0
1643093580000|2022-01-25 06:53:00|519.82|517.02|519.57|516.77|519.82|517.02|519.48|516.68|0
1643093590000|2022-01-25 06:53:10|519.65|516.85|519.65|516.85|519.65|516.85|519.57|516.77|0
1643093600000|2022-01-25 06:53:20|519.13|516.33|518.61|515.81|519.3|516.5|518.61|515.81|0
1643093610000|2022-01-25 06:53:30|518.7|515.9|518.61|515.81|518.78|515.98|518.61|515.81|0
1643093620000|2022-01-25 06:53:40|518.7|515.9|518.78|515.98|518.78|515.98|518.7|515.9|0
1643093630000|2022-01-25 06:53:50|519.13|516.33|519.3|516.5|519.3|516.5|518.78|515.98|0
1643093640000|2022-01-25 06:54:00|519.48|516.68|518.44|515.64|519.48|516.68|518.44|515.64|0
1643093650000|2022-01-25 06:54:10|518.18|515.38|518.09|515.29|518.18|515.38|518.09|515.29|0
1643093660000|2022-01-25 06:54:20|518.01|515.21|518.09|515.29|518.18|515.38|518.01|515.21|0
1643093670000|2022-01-25 06:54:30|517.84|515.04|517.57|514.77|517.84|515.04|517.4|514.6|0
1643093680000|2022-01-25 06:54:40|517.84|515.04|517.92|515.12|517.92|515.12|517.84|515.04|0
1643093690000|2022-01-25 06:54:50|518.61|515.81|518.44|515.64|518.61|515.81|518.35|515.55|0
1643093700000|2022-01-25 06:55:00|518.53|515.73|518.53|515.73|518.78|515.98|518.26|515.46|0
1643093710000|2022-01-25 06:55:10|518.78|515.98|518.61|515.81|518.78|515.98|518.61|515.81|0
1643093720000|2022-01-25 06:55:20|518.87|516.07|519.65|516.85|519.65|516.85|518.87|516.07|0
1643093730000|2022-01-25 06:55:30|519.74|516.94|519.82|517.02|520|517.2|519.74|516.94|0
1643093740000|2022-01-25 06:55:40|519.39|516.59|519.48|516.68|519.48|516.68|519.3|516.5|0
1643093750000|2022-01-25 06:55:50|519.57|516.77|519.57|516.77|519.57|516.77|519.57|516.77|0
1643093760000|2022-01-25 06:56:00|519.48|516.68|519.3|516.5|519.57|516.77|519.3|516.5|0
1643093770000|2022-01-25 06:56:10|519.57|516.77|519.82|517.02|519.82|517.02|519.57|516.77|0
1643093780000|2022-01-25 06:56:20|519.65|516.85|519.82|517.02|519.82|517.02|519.65|516.85|0
1643093790000|2022-01-25 06:56:30|519.91|517.11|520.09|517.29|520.17|517.37|519.91|517.11|0
1643093800000|2022-01-25 06:56:40|520|517.2|520.17|517.37|520.17|517.37|520|517.2|0
1643093810000|2022-01-25 06:56:50|520.34|517.54|520.43|517.63|520.61|517.81|520.34|517.54|0
1643093820000|2022-01-25 06:57:00|520.34|517.54|520.78|517.98|520.78|517.98|520.34|517.54|0
1643093830000|2022-01-25 06:57:10|520.69|517.89|520.52|517.72|520.69|517.89|520.34|517.54|0
1643093840000|2022-01-25 06:57:20|520.17|517.37|520.69|517.89|520.78|517.98|520.17|517.37|0
1643093850000|2022-01-25 06:57:30|520.78|517.98|520.69|517.89|520.86|518.06|520.69|517.89|0
1643093860000|2022-01-25 06:57:40|520.86|518.06|520.86|518.06|520.86|518.06|520.78|517.98|0
1643093870000|2022-01-25 06:57:50|520.78|517.98|520.78|517.98|520.78|517.98|520.78|517.98|0
1643093880000|2022-01-25 06:58:00|520.69|517.89|520.61|517.81|520.86|518.06|520.61|517.81|0
1643093890000|2022-01-25 06:58:10|520.69|517.89|520.69|517.89|520.86|518.06|520.69|517.89|0
1643093900000|2022-01-25 06:58:20|520.95|518.15|520.86|518.06|521.04|518.24|520.86|518.06|0
1643093910000|2022-01-25 06:58:30|520.69|517.89|520.34|517.54|520.69|517.89|520.34|517.54|0
1643093920000|2022-01-25 06:58:40|520.17|517.37|520.34|517.54|520.34|517.54|520.17|517.37|0
1643093930000|2022-01-25 06:58:50|520.26|517.46|520.17|517.37|520.26|517.46|519.91|517.11|0
1643093940000|2022-01-25 06:59:00|520.69|517.89|520.86|518.06|520.86|518.06|520.61|517.81|0
1643093950000|2022-01-25 06:59:10|521.04|518.24|522.08|519.28|522.08|519.28|521.04|518.24|0
1643093960000|2022-01-25 06:59:20|522.25|519.45|521.73|518.93|522.25|519.45|521.73|518.93|0
1643093970000|2022-01-25 06:59:30|522.08|519.28|521.56|518.76|522.08|519.28|521.56|518.76|0
1643093980000|2022-01-25 06:59:40|521.04|518.24|520.69|517.89|521.04|518.24|520.69|517.89|0
1643093990000|2022-01-25 06:59:50|520.86|518.06|521.3|518.5|521.3|518.5|520.86|518.06|0
1643094000000|2022-01-25 07:00:00|521.38|518.58|520.34|517.54|521.65|518.85|520.34|517.54|0
1643094010000|2022-01-25 07:00:10|519.65|516.85|519.65|516.85|519.65|516.85|519.56|516.76|0
1643094020000|2022-01-25 07:00:20|519.13|516.33|517.66|514.86|519.13|516.33|517.66|514.86|0
1643094030000|2022-01-25 07:00:30|517.4|514.6|518.26|515.46|518.26|515.46|517.4|514.6|0
1643094040000|2022-01-25 07:00:40|518.01|515.21|518.18|515.38|518.18|515.38|517.92|515.12|0
1643094050000|2022-01-25 07:00:50|518.26|515.46|519.13|516.33|519.13|516.33|518.18|515.38|0
1643094060000|2022-01-25 07:01:00|519.56|516.76|518.95|516.15|519.56|516.76|518.87|516.07|0
1643094070000|2022-01-25 07:01:10|519.74|516.94|521.03|518.23|521.03|518.23|519.74|516.94|0
1643094080000|2022-01-25 07:01:20|520.95|518.15|521.47|518.67|521.47|518.67|520.86|518.06|0
1643094090000|2022-01-25 07:01:30|520.95|518.15|521.65|518.85|521.65|518.85|520.95|518.15|0
1643094100000|2022-01-25 07:01:40|521.9|519.1|522.34|519.54|522.34|519.54|521.82|519.02|0
1643094110000|2022-01-25 07:01:50|522.08|519.28|521.82|519.02|522.25|519.45|521.47|518.67|0
1643094120000|2022-01-25 07:02:00|521.56|518.76|521.12|518.32|521.56|518.76|521.03|518.23|0
1643094130000|2022-01-25 07:02:10|521.38|518.58|520.6|517.8|521.38|518.58|520.6|517.8|0
1643094140000|2022-01-25 07:02:20|520.17|517.37|519.39|516.59|520.17|517.37|519.39|516.59|0
1643094150000|2022-01-25 07:02:30|519.3|516.5|518.87|516.07|519.39|516.59|518.87|516.07|0
1643094160000|2022-01-25 07:02:40|518.7|515.9|519.04|516.24|519.04|516.24|518.7|515.9|0
1643094170000|2022-01-25 07:02:50|518.87|516.07|518.35|515.55|518.87|516.07|518.18|515.38|0
1643094180000|2022-01-25 07:03:00|518.7|515.9|519.3|516.5|519.3|516.5|518.61|515.81|0
1643094190000|2022-01-25 07:03:10|519.39|516.59|519.91|517.11|519.91|517.11|519.39|516.59|0
1643094200000|2022-01-25 07:03:20|520.17|517.37|520.17|517.37|520.6|517.8|520.17|517.37|0
1643094210000|2022-01-25 07:03:30|519.82|517.02|520.26|517.46|520.26|517.46|519.82|517.02|0
1643094220000|2022-01-25 07:03:40|519.91|517.11|520.43|517.63|520.51|517.71|519.91|517.11|0
1643094230000|2022-01-25 07:03:50|520.6|517.8|520.69|517.89|520.69|517.89|520.34|517.54|0
1643094240000|2022-01-25 07:04:00|520.34|517.54|520.95|518.15|520.95|518.15|520.26|517.46|0
1643094250000|2022-01-25 07:04:10|522.25|519.45|521.99|519.19|522.25|519.45|521.99|519.19|0
1643094260000|2022-01-25 07:04:20|522.08|519.28|522.08|519.28|522.08|519.28|521.9|519.1|0
1643094270000|2022-01-25 07:04:30|522.17|519.37|523.21|520.41|523.21|520.41|522.17|519.37|0
1643094280000|2022-01-25 07:04:40|523.64|520.84|523.64|520.84|523.64|520.84|523.29|520.49|0
1643094290000|2022-01-25 07:04:50|523.91|521.11|524.25|521.45|524.43|521.63|523.91|521.11|0
1643094300000|2022-01-25 07:05:00|523.82|521.02|524.51|521.71|524.51|521.71|523.82|521.02|0
1643094310000|2022-01-25 07:05:10|524.86|522.06|524.95|522.15|524.95|522.15|524.51|521.71|0
1643094320000|2022-01-25 07:05:20|525.21|522.41|524.69|521.89|525.21|522.41|524.69|521.89|0
1643094330000|2022-01-25 07:05:30|524.86|522.06|524.51|521.71|524.86|522.06|524.34|521.54|0
1643094340000|2022-01-25 07:05:40|524.34|521.54|524.6|521.8|524.6|521.8|524.16|521.36|0
1643094350000|2022-01-25 07:05:50|526.08|523.28|526.08|523.28|526.87|524.07|526.08|523.28|0
1643094360000|2022-01-25 07:06:00|526|523.2|526.08|523.28|526.78|523.98|526|523.2|0
1643094370000|2022-01-25 07:06:10|526|523.2|525.82|523.02|526.35|523.55|525.82|523.02|0
1643094380000|2022-01-25 07:06:20|525.47|522.67|526.87|524.07|526.87|524.07|525.47|522.67|0
1643094390000|2022-01-25 07:06:30|527.13|524.33|527.04|524.24|527.22|524.42|526.52|523.72|0
1643094400000|2022-01-25 07:06:40|526.87|524.07|526.95|524.15|526.95|524.15|526.87|524.07|0
1643094410000|2022-01-25 07:06:50|526.7|523.9|528.62|525.82|528.62|525.82|526.7|523.9|0
1643094420000|2022-01-25 07:07:00|528.18|525.38|528.7|525.9|528.7|525.9|527.83|525.03|0
1643094430000|2022-01-25 07:07:10|529.58|526.78|529.23|526.43|529.58|526.78|529.14|526.34|0
1643094440000|2022-01-25 07:07:20|528.62|525.82|527.92|525.12|528.62|525.82|527.92|525.12|0
1643094450000|2022-01-25 07:07:30|527.74|524.94|527.57|524.77|527.92|525.12|527.39|524.59|0
1643094460000|2022-01-25 07:07:40|527.74|524.94|528.7|525.9|528.7|525.9|527.65|524.85|0
1643094470000|2022-01-25 07:07:50|528.88|526.08|529.32|526.52|529.32|526.52|528.88|526.08|0
1643094480000|2022-01-25 07:08:00|529.14|526.34|530.37|527.57|530.8|528|529.14|526.34|0
1643094490000|2022-01-25 07:08:10|530.8|528|530.72|527.92|530.9|528.1|530.63|527.83|0
1643094500000|2022-01-25 07:08:20|530.19|527.39|530.45|527.65|530.45|527.65|530.02|527.22|0
1643094510000|2022-01-25 07:08:30|530.28|527.48|531.51|528.71|531.51|528.71|530.1|527.3|0
1643094520000|2022-01-25 07:08:40|531.16|528.36|530.54|527.74|531.16|528.36|530.54|527.74|0
1643094530000|2022-01-25 07:08:50|530.98|528.18|531.33|528.53|531.42|528.62|530.98|528.18|0
1643094540000|2022-01-25 07:09:00|531.07|528.27|529.84|527.04|531.07|528.27|529.84|527.04|0
1643094550000|2022-01-25 07:09:10|530.54|527.74|530.63|527.83|530.72|527.92|530.54|527.74|0
1643094560000|2022-01-25 07:09:20|531.33|528.53|531.33|528.53|531.33|528.53|531.16|528.36|0
1643094570000|2022-01-25 07:09:30|531.42|528.62|531.33|528.53|531.42|528.62|530.9|528.1|0
1643094580000|2022-01-25 07:09:40|531.42|528.62|531.42|528.62|531.42|528.62|531.33|528.53|0
1643094590000|2022-01-25 07:09:50|531.51|528.71|530.54|527.74|531.51|528.71|530.1|527.3|0
1643094600000|2022-01-25 07:10:00|530.98|528.18|531.16|528.36|531.42|528.62|530.98|528.18|0
1643094610000|2022-01-25 07:10:10|530.63|527.83|529.58|526.78|530.63|527.83|529.58|526.78|0
1643094620000|2022-01-25 07:10:20|529.4|526.6|531.25|528.45|531.25|528.45|528.79|525.99|0
1643094630000|2022-01-25 07:10:30|530.98|528.18|530.54|527.74|530.98|528.18|530.45|527.65|0
1643094640000|2022-01-25 07:10:40|530.72|527.92|531.33|528.53|531.51|528.71|530.72|527.92|0
1643094650000|2022-01-25 07:10:50|531.25|528.45|531.77|528.97|531.77|528.97|531.25|528.45|0
1643094660000|2022-01-25 07:11:00|532.74|529.94|531.95|529.15|532.74|529.94|531.07|528.27|0
1643094670000|2022-01-25 07:11:10|531.6|528.8|532.3|529.5|532.56|529.76|531.6|528.8|0
1643094680000|2022-01-25 07:11:20|531.77|528.97|531.77|528.97|531.77|528.97|531.6|528.8|0
1643094690000|2022-01-25 07:11:30|532.3|529.5|531.95|529.15|532.3|529.5|531.95|529.15|0
1643094700000|2022-01-25 07:11:40|532.12|529.32|532.12|529.32|532.38|529.58|532.03|529.23|0
1643094710000|2022-01-25 07:11:50|532.3|529.5|532.48|529.68|532.83|530.03|532.3|529.5|0
1643094720000|2022-01-25 07:12:00|533|530.2|534.32|531.52|534.32|531.52|533|530.2|0
1643094730000|2022-01-25 07:12:10|534.14|531.34|533.79|530.99|534.14|531.34|533.79|530.99|0
1643094740000|2022-01-25 07:12:20|533.71|530.91|534.06|531.26|534.06|531.26|533.44|530.64|0
1643094750000|2022-01-25 07:12:30|533.71|530.91|534.06|531.26|534.32|531.52|533.71|530.91|0
1643094760000|2022-01-25 07:12:40|534.14|531.34|534.41|531.61|534.41|531.61|534.14|531.34|0
1643094770000|2022-01-25 07:12:50|534.14|531.34|535.2|532.4|535.2|532.4|534.06|531.26|0
1643094780000|2022-01-25 07:13:00|535.02|532.22|534.32|531.52|535.11|532.31|534.06|531.26|0
1643094790000|2022-01-25 07:13:10|534.67|531.87|535.02|532.22|535.02|532.22|534.67|531.87|0
1643094800000|2022-01-25 07:13:20|534.94|532.14|532.38|529.58|534.94|532.14|532.38|529.58|0
1643094810000|2022-01-25 07:13:30|533.09|530.29|533.26|530.46|533.26|530.46|533|530.2|0
1643094820000|2022-01-25 07:13:40|533.44|530.64|533.44|530.64|533.44|530.64|533.26|530.46|0
1643094830000|2022-01-25 07:13:50|533.35|530.55|534.32|531.52|534.32|531.52|533.35|530.55|0
1643094840000|2022-01-25 07:14:00|534.41|531.61|534.23|531.43|534.49|531.69|534.23|531.43|0
1643094850000|2022-01-25 07:14:10|534.49|531.69|534.49|531.69|534.49|531.69|534.49|531.69|0
1643094860000|2022-01-25 07:14:20|534.85|532.05|534.67|531.87|534.85|532.05|534.67|531.87|0
1643094870000|2022-01-25 07:14:30|534.59|531.79|534.59|531.79|534.59|531.79|534.59|531.79|0
1643094880000|2022-01-25 07:14:40|534.76|531.96|534.59|531.79|534.76|531.96|534.59|531.79|0
1643094890000|2022-01-25 07:14:50|534.85|532.05|535.9|533.1|535.9|533.1|534.85|532.05|0
1643094900000|2022-01-25 07:15:00|536|533.2|535.02|532.22|536|533.2|534.94|532.14|0
1643094910000|2022-01-25 07:15:10|533.88|531.08|534.06|531.26|534.32|531.52|533.88|531.08|0
1643094920000|2022-01-25 07:15:20|534.14|531.34|533.35|530.55|534.23|531.43|533.35|530.55|0
1643094930000|2022-01-25 07:15:30|533|530.2|533.97|531.17|533.97|531.17|533|530.2|0
1643094940000|2022-01-25 07:15:40|534.59|531.79|533.88|531.08|534.59|531.79|533.88|531.08|0
1643094950000|2022-01-25 07:15:50|533.97|531.17|533.35|530.55|533.97|531.17|533.35|530.55|0
1643094960000|2022-01-25 07:16:00|533.18|530.38|533.79|530.99|533.79|530.99|533.18|530.38|0
1643094970000|2022-01-25 07:16:10|533.88|531.08|533.88|531.08|533.88|531.08|533.88|531.08|0
1643094980000|2022-01-25 07:16:20|533.7|530.9|533.35|530.55|533.79|530.99|533.26|530.46|0
1643094990000|2022-01-25 07:16:30|533.61|530.81|534.32|531.52|534.32|531.52|533.53|530.73|0
1643095000000|2022-01-25 07:16:40|533.97|531.17|534.41|531.61|534.41|531.61|533.97|531.17|0
1643095010000|2022-01-25 07:16:50|534.67|531.87|535.55|532.75|535.55|532.75|534.67|531.87|0
1643095020000|2022-01-25 07:17:00|536.08|533.28|535.37|532.57|536.08|533.28|535.37|532.57|0
1643095030000|2022-01-25 07:17:10|535.73|532.93|536.17|533.37|536.17|533.37|535.37|532.57|0
1643095040000|2022-01-25 07:17:20|535.9|533.1|535.47|532.67|535.9|533.1|535.47|532.67|0
1643095050000|2022-01-25 07:17:30|536.08|533.28|535.37|532.57|536.08|533.28|535.37|532.57|0
1643095060000|2022-01-25 07:17:40|535.47|532.67|535.73|532.93|535.73|532.93|535.47|532.67|0
1643095070000|2022-01-25 07:17:50|536.08|533.28|536.79|533.99|536.79|533.99|536.08|533.28|0
1643095080000|2022-01-25 07:18:00|536.96|534.16|537.85|535.05|538.2|535.4|536.96|534.16|0
1643095090000|2022-01-25 07:18:10|537.67|534.87|536.96|534.16|537.67|534.87|536.96|534.16|0
1643095100000|2022-01-25 07:18:20|537.32|534.52|537.67|534.87|537.85|535.05|537.14|534.34|0
1643095110000|2022-01-25 07:18:30|537.76|534.96|537.49|534.69|537.85|535.05|537.49|534.69|0
1643095120000|2022-01-25 07:18:40|537.31|534.51|538.2|535.4|538.2|535.4|536.96|534.16|0
1643095130000|2022-01-25 07:18:50|538.38|535.58|538.2|535.4|538.38|535.58|537.94|535.14|0
1643095140000|2022-01-25 07:19:00|537.84|535.04|537.84|535.04|537.84|535.04|537.67|534.87|0
1643095150000|2022-01-25 07:19:10|538.29|535.49|538.55|535.75|538.55|535.75|538.29|535.49|0
1643095160000|2022-01-25 07:19:20|539.79|536.99|538.55|535.75|539.79|536.99|538.55|535.75|0
1643095170000|2022-01-25 07:19:30|538.91|536.11|536.7|533.9|538.91|536.11|536.7|533.9|0
1643095180000|2022-01-25 07:19:40|536.96|534.16|536.61|533.81|536.96|534.16|536.61|533.81|0
1643095190000|2022-01-25 07:19:50|536.26|533.46|536.17|533.37|536.26|533.46|536.17|533.37|0
1643095200000|2022-01-25 07:20:00|536.43|533.63|536.26|533.46|536.61|533.81|536.26|533.46|0
1643095210000|2022-01-25 07:20:10|535.9|533.1|536.08|533.28|536.08|533.28|535.9|533.1|0
1643095220000|2022-01-25 07:20:20|535.9|533.1|535.99|533.19|535.99|533.19|535.64|532.84|0
1643095230000|2022-01-25 07:20:30|535.9|533.1|536.08|533.28|536.08|533.28|535.37|532.57|0
1643095240000|2022-01-25 07:20:40|536.25|533.45|536.25|533.45|536.25|533.45|536.25|533.45|0
1643095250000|2022-01-25 07:20:50|536.43|533.63|536.43|533.63|536.52|533.72|536.43|533.63|0
1643095260000|2022-01-25 07:21:00|536.52|533.72|537.31|534.51|537.31|534.51|536.52|533.72|0
1643095270000|2022-01-25 07:21:10|537.49|534.69|538.55|535.75|538.55|535.75|537.49|534.69|0
1643095280000|2022-01-25 07:21:20|538.2|535.4|538.55|535.75|538.55|535.75|538.2|535.4|0
1643095290000|2022-01-25 07:21:30|538.37|535.57|538.73|535.93|538.73|535.93|538.37|535.57|0
1643095300000|2022-01-25 07:21:40|538.91|536.11|539.44|536.64|539.44|536.64|538.91|536.11|0
1643095310000|2022-01-25 07:21:50|538.91|536.11|539.26|536.46|539.26|536.46|538.73|535.93|0
1643095320000|2022-01-25 07:22:00|539.97|537.17|538.06|535.26|539.97|537.17|537.35|534.55|0
1643095330000|2022-01-25 07:22:10|542.72|539.92|543.6|540.8|543.6|540.8|542.72|539.92|0
1643095340000|2022-01-25 07:22:20|543.43|540.63|542.46|539.66|543.43|540.63|542.46|539.66|0
1643095350000|2022-01-25 07:22:30|542.01|539.21|542.19|539.39|542.28|539.48|542.01|539.21|0
1643095360000|2022-01-25 07:22:40|542.37|539.57|541.84|539.04|542.37|539.57|541.84|539.04|0
1643095370000|2022-01-25 07:22:50|541.66|538.86|541.49|538.69|541.66|538.86|541.05|538.25|0
1643095380000|2022-01-25 07:23:00|541.75|538.95|541.93|539.13|541.93|539.13|541.75|538.95|0
1643095390000|2022-01-25 07:23:10|542.11|539.31|542.9|540.1|542.9|540.1|542.11|539.31|0
1643095400000|2022-01-25 07:23:20|542.54|539.74|542.01|539.21|542.54|539.74|542.01|539.21|0
1643095410000|2022-01-25 07:23:30|541.84|539.04|541.84|539.04|541.84|539.04|541.66|538.86|0
1643095420000|2022-01-25 07:23:40|541.93|539.13|542.54|539.74|542.63|539.83|541.93|539.13|0
1643095430000|2022-01-25 07:23:50|542.9|540.1|543.34|540.54|543.34|540.54|542.81|540.01|0
1643095440000|2022-01-25 07:24:00|543.25|540.45|543.25|540.45|543.96|541.16|543.07|540.27|0
1643095450000|2022-01-25 07:24:10|543.43|540.63|544.13|541.33|544.13|541.33|543.34|540.54|0
1643095460000|2022-01-25 07:24:20|544.66|541.86|545.02|542.22|545.19|542.39|544.66|541.86|0
1643095470000|2022-01-25 07:24:30|545.19|542.39|544.66|541.86|545.19|542.39|544.66|541.86|0
1643095480000|2022-01-25 07:24:40|545.02|542.22|544.75|541.95|545.37|542.57|544.75|541.95|0
1643095490000|2022-01-25 07:24:50|544.13|541.33|543.87|541.07|544.13|541.33|543.87|541.07|0
1643095500000|2022-01-25 07:25:00|543.78|540.98|542.72|539.92|543.78|540.98|542.72|539.92|0
1643095510000|2022-01-25 07:25:10|542.63|539.83|542.54|539.74|542.63|539.83|542.54|539.74|0
1643095520000|2022-01-25 07:25:20|542.28|539.48|542.19|539.39|542.37|539.57|542.19|539.39|0
1643095530000|2022-01-25 07:25:30|542.37|539.57|541.75|538.95|542.72|539.92|541.75|538.95|0
1643095540000|2022-01-25 07:25:40|541.48|538.68|541.31|538.51|541.48|538.68|541.31|538.51|0
1643095550000|2022-01-25 07:25:50|541.48|538.68|540.43|537.63|541.48|538.68|540.43|537.63|0
1643095560000|2022-01-25 07:26:00|540.78|537.98|541.05|538.25|541.05|538.25|540.34|537.54|0
1643095570000|2022-01-25 07:26:10|541.31|538.51|541.66|538.86|541.66|538.86|541.31|538.51|0
1643095580000|2022-01-25 07:26:20|541.48|538.68|542.19|539.39|542.19|539.39|541.48|538.68|0
1643095590000|2022-01-25 07:26:30|541.84|539.04|542.01|539.21|542.19|539.39|541.84|539.04|0
1643095600000|2022-01-25 07:26:40|541.66|538.86|541.75|538.95|541.84|539.04|541.48|538.68|0
1643095610000|2022-01-25 07:26:50|541.66|538.86|541.66|538.86|541.84|539.04|541.48|538.68|0
1643095620000|2022-01-25 07:27:00|541.75|538.95|541.48|538.68|541.84|539.04|541.48|538.68|0
1643095630000|2022-01-25 07:27:10|541.66|538.86|539.9|537.1|541.66|538.86|539.9|537.1|0
1643095640000|2022-01-25 07:27:20|539.72|536.92|540.07|537.27|540.25|537.45|539.72|536.92|0
1643095650000|2022-01-25 07:27:30|539.46|536.66|539.72|536.92|539.72|536.92|539.46|536.66|0
1643095660000|2022-01-25 07:27:40|539.02|536.22|539.37|536.57|539.64|536.84|539.02|536.22|0
1643095670000|2022-01-25 07:27:50|539.55|536.75|539.37|536.57|539.55|536.75|539.19|536.39|0
1643095680000|2022-01-25 07:28:00|539.55|536.75|539.72|536.92|539.72|536.92|539.55|536.75|0
1643095690000|2022-01-25 07:28:10|540.43|537.63|540.52|537.72|540.78|537.98|540.43|537.63|0
1643095700000|2022-01-25 07:28:20|540.43|537.63|540.43|537.63|540.78|537.98|540.43|537.63|0
1643095710000|2022-01-25 07:28:30|540.52|537.72|540.6|537.8|540.6|537.8|540.43|537.63|0
1643095720000|2022-01-25 07:28:40|540.43|537.63|540.52|537.72|540.6|537.8|540.34|537.54|0
1643095730000|2022-01-25 07:28:50|540.6|537.8|540.95|538.15|540.95|538.15|540.6|537.8|0
1643095740000|2022-01-25 07:29:00|540.6|537.8|540.78|537.98|540.95|538.15|540.6|537.8|0
1643095750000|2022-01-25 07:29:10|540.69|537.89|540.07|537.27|540.69|537.89|540.07|537.27|0
1643095760000|2022-01-25 07:29:20|539.9|537.1|539.72|536.92|540.07|537.27|539.72|536.92|0
1643095770000|2022-01-25 07:29:30|539.55|536.75|539.02|536.22|539.55|536.75|539.02|536.22|0
1643095780000|2022-01-25 07:29:40|538.49|535.69|539.11|536.31|539.19|536.39|538.49|535.69|0
1643095790000|2022-01-25 07:29:50|539.02|536.22|539.19|536.39|539.19|536.39|538.84|536.04|0
1643095800000|2022-01-25 07:30:00|539.9|537.1|539.37|536.57|539.9|537.1|539.19|536.39|0
1643095810000|2022-01-25 07:30:10|539.55|536.75|538.76|535.96|539.55|536.75|538.49|535.69|0
1643095820000|2022-01-25 07:30:20|538.84|536.04|537.61|534.81|538.84|536.04|537.61|534.81|0
1643095830000|2022-01-25 07:30:30|537.26|534.46|537.79|534.99|537.88|535.08|537.26|534.46|0
1643095840000|2022-01-25 07:30:40|537.44|534.64|537.09|534.29|537.61|534.81|537.09|534.29|0
1643095850000|2022-01-25 07:30:50|537.26|534.46|536.91|534.11|537.26|534.46|536.91|534.11|0
1643095860000|2022-01-25 07:31:00|537.18|534.38|536.65|533.85|537.18|534.38|536.65|533.85|0
1643095870000|2022-01-25 07:31:10|536.56|533.76|537.09|534.29|537.09|534.29|536.56|533.76|0
1643095880000|2022-01-25 07:31:20|536.73|533.93|536.73|533.93|537.09|534.29|536.73|533.93|0
1643095890000|2022-01-25 07:31:30|536.21|533.41|536.73|533.93|536.73|533.93|536.21|533.41|0
1643095900000|2022-01-25 07:31:40|536.91|534.11|537.26|534.46|537.26|534.46|536.91|534.11|0
1643095910000|2022-01-25 07:31:50|537.44|534.64|537.35|534.55|537.61|534.81|537.26|534.46|0
1643095920000|2022-01-25 07:32:00|536.91|534.11|536.38|533.58|536.91|534.11|535.68|532.88|0
1643095930000|2022-01-25 07:32:10|536.21|533.41|536.03|533.23|536.21|533.41|536.03|533.23|0
1643095940000|2022-01-25 07:32:20|535.51|532.71|535.68|532.88|535.68|532.88|535.51|532.71|0
1643095950000|2022-01-25 07:32:30|535.86|533.06|536.03|533.23|536.03|533.23|535.86|533.06|0
1643095960000|2022-01-25 07:32:40|536.56|533.76|536.73|533.93|536.73|533.93|536.56|533.76|0
1643095970000|2022-01-25 07:32:50|536.83|534.03|536.91|534.11|537.09|534.29|536.83|534.03|0
1643095980000|2022-01-25 07:33:00|537.09|534.29|536.21|533.41|537.26|534.46|536.21|533.41|0
1643095990000|2022-01-25 07:33:10|536.3|533.5|536.3|533.5|536.56|533.76|536.21|533.41|0
1643096000000|2022-01-25 07:33:20|536.56|533.76|537.44|534.64|537.44|534.64|536.56|533.76|0
1643096010000|2022-01-25 07:33:30|536.12|533.32|536.65|533.85|536.65|533.85|536.12|533.32|0
1643096020000|2022-01-25 07:33:40|537.18|534.38|537.61|534.81|537.61|534.81|537.18|534.38|0
1643096030000|2022-01-25 07:33:50|537.79|534.99|537.53|534.73|537.79|534.99|537.53|534.73|0
1643096040000|2022-01-25 07:34:00|537.79|534.99|538.14|535.34|538.14|535.34|537.61|534.81|0
1643096050000|2022-01-25 07:34:10|538.31|535.51|538.93|536.13|538.93|536.13|538.31|535.51|0
1643096060000|2022-01-25 07:34:20|539.19|536.39|539.99|537.19|539.99|537.19|539.19|536.39|0
1643096070000|2022-01-25 07:34:30|539.54|536.74|539.19|536.39|539.72|536.92|539.19|536.39|0
1643096080000|2022-01-25 07:34:40|539.72|536.92|539.9|537.1|540.07|537.27|539.72|536.92|0
1643096090000|2022-01-25 07:34:50|540.07|537.27|540.07|537.27|540.25|537.45|539.9|537.1|0
1643096100000|2022-01-25 07:35:00|539.9|537.1|539.54|536.74|539.9|537.1|539.54|536.74|0
1643096110000|2022-01-25 07:35:10|538.84|536.04|538.4|535.6|538.84|536.04|538.4|535.6|0
1643096120000|2022-01-25 07:35:20|538.31|535.51|538.31|535.51|538.31|535.51|537.96|535.16|0
1643096130000|2022-01-25 07:35:30|537.79|534.99|537.44|534.64|537.79|534.99|537.44|534.64|0
1643096140000|2022-01-25 07:35:40|537.61|534.81|537.61|534.81|537.61|534.81|537.44|534.64|0
1643096150000|2022-01-25 07:35:50|537.79|534.99|538.66|535.86|538.66|535.86|537.61|534.81|0
1643096160000|2022-01-25 07:36:00|538.31|535.51|537.96|535.16|538.66|535.86|537.79|534.99|0
1643096170000|2022-01-25 07:36:10|537.44|534.64|537.53|534.73|537.53|534.73|537.26|534.46|0
1643096180000|2022-01-25 07:36:20|537.35|534.55|537.35|534.55|537.35|534.55|537.35|534.55|0
1643096190000|2022-01-25 07:36:30|537.26|534.46|537.35|534.55|537.43|534.63|537.26|534.46|0
1643096200000|2022-01-25 07:36:40|536.73|533.93|536.65|533.85|536.73|533.93|536.65|533.85|0
1643096210000|2022-01-25 07:36:50|536.38|533.58|536.56|533.76|536.56|533.76|536.03|533.23|0
1643096220000|2022-01-25 07:37:00|536.65|533.85|536.47|533.67|536.73|533.93|536.38|533.58|0
1643096230000|2022-01-25 07:37:10|536.03|533.23|536.21|533.41|536.21|533.41|536.03|533.23|0
1643096240000|2022-01-25 07:37:20|536.03|533.23|536.38|533.58|536.38|533.58|536.03|533.23|0
1643096250000|2022-01-25 07:37:30|536.73|533.93|536.3|533.5|536.73|533.93|536.3|533.5|0
1643096260000|2022-01-25 07:37:40|537.43|534.63|537.35|534.55|537.7|534.9|537.35|534.55|0
1643096270000|2022-01-25 07:37:50|537.26|534.46|537.26|534.46|537.26|534.46|537.08|534.28|0
1643096280000|2022-01-25 07:38:00|536.91|534.11|537.26|534.46|537.26|534.46|536.47|533.67|0
1643096290000|2022-01-25 07:38:10|537.61|534.81|537.61|534.81|537.79|534.99|537.61|534.81|0
1643096300000|2022-01-25 07:38:20|537.79|534.99|538.14|535.34|538.14|535.34|537.79|534.99|0
1643096310000|2022-01-25 07:38:30|537.96|535.16|538.31|535.51|538.31|535.51|537.96|535.16|0
1643096320000|2022-01-25 07:38:40|537.61|534.81|537.79|534.99|537.96|535.16|537.61|534.81|0
1643096330000|2022-01-25 07:38:50|537.43|534.63|536.73|533.93|537.43|534.63|536.73|533.93|0
1643096340000|2022-01-25 07:39:00|536.65|533.85|536.03|533.23|536.65|533.85|536.03|533.23|0
1643096350000|2022-01-25 07:39:10|536.38|533.58|534.98|532.18|536.38|533.58|534.98|532.18|0
1643096360000|2022-01-25 07:39:20|534.45|531.65|534.45|531.65|534.45|531.65|534.28|531.48|0
1643096370000|2022-01-25 07:39:30|534.1|531.3|534.8|532|534.8|532|534.1|531.3|0
1643096380000|2022-01-25 07:39:40|534.98|532.18|534.63|531.83|535.15|532.35|534.45|531.65|0
1643096390000|2022-01-25 07:39:50|534.98|532.18|535.15|532.35|535.15|532.35|534.63|531.83|0
1643096400000|2022-01-25 07:40:00|534.98|532.18|534.02|531.22|534.98|532.18|534.02|531.22|0
1643096410000|2022-01-25 07:40:10|534.28|531.48|533.93|531.13|534.28|531.48|533.58|530.78|0
1643096420000|2022-01-25 07:40:20|533.41|530.61|533.23|530.43|533.41|530.61|533.23|530.43|0
1643096430000|2022-01-25 07:40:30|532.88|530.08|533.06|530.26|533.06|530.26|532.71|529.91|0
1643096440000|2022-01-25 07:40:40|532.97|530.17|532.88|530.08|533.06|530.26|532.88|530.08|0
1643096450000|2022-01-25 07:40:50|532.71|529.91|533.23|530.43|533.23|530.43|532.71|529.91|0
1643096460000|2022-01-25 07:41:00|533.06|530.26|532.36|529.56|533.06|530.26|532.18|529.38|0
1643096470000|2022-01-25 07:41:10|532.53|529.73|532.36|529.56|532.71|529.91|532.36|529.56|0
1643096480000|2022-01-25 07:41:20|532.18|529.38|532.71|529.91|532.71|529.91|532.18|529.38|0
1643096490000|2022-01-25 07:41:30|532.88|530.08|532.88|530.08|533.23|530.43|532.88|530.08|0
1643096500000|2022-01-25 07:41:40|533.06|530.26|532.71|529.91|533.06|530.26|532.71|529.91|0
1643096510000|2022-01-25 07:41:50|532.18|529.38|532.8|530|532.8|530|532.18|529.38|0
1643096520000|2022-01-25 07:42:00|532.71|529.91|532.62|529.82|532.71|529.91|532.36|529.56|0
1643096530000|2022-01-25 07:42:10|532.53|529.73|532.62|529.82|532.88|530.08|532.18|529.38|0
1643096540000|2022-01-25 07:42:20|532.53|529.73|532.36|529.56|532.71|529.91|532.36|529.56|0
1643096550000|2022-01-25 07:42:30|532.8|530|532.53|529.73|532.8|530|532.53|529.73|0
1643096560000|2022-01-25 07:42:40|532.36|529.56|533.06|530.26|533.23|530.43|532.36|529.56|0
1643096570000|2022-01-25 07:42:50|533.23|530.43|533.06|530.26|533.23|530.43|533.06|530.26|0
1643096580000|2022-01-25 07:43:00|533.23|530.43|533.58|530.78|533.58|530.78|533.23|530.43|0
1643096590000|2022-01-25 07:43:10|534.1|531.3|533.84|531.04|534.1|531.3|533.67|530.87|0
1643096600000|2022-01-25 07:43:20|533.93|531.13|534.8|532|534.8|532|533.93|531.13|0
1643096610000|2022-01-25 07:43:30|534.45|531.65|534.8|532|534.98|532.18|534.45|531.65|0
1643096620000|2022-01-25 07:43:40|535.33|532.53|534.8|532|535.33|532.53|534.8|532|0
1643096630000|2022-01-25 07:43:50|534.98|532.18|534.8|532|534.98|532.18|534.63|531.83|0
1643096640000|2022-01-25 07:44:00|534.63|531.83|534.89|532.09|534.89|532.09|534.63|531.83|0
1643096650000|2022-01-25 07:44:10|534.8|532|535.24|532.44|535.33|532.53|534.8|532|0
1643096660000|2022-01-25 07:44:20|535.42|532.62|535.68|532.88|535.77|532.97|535.42|532.62|0
1643096670000|2022-01-25 07:44:30|535.42|532.62|534.1|531.3|535.42|532.62|533.93|531.13|0
1643096680000|2022-01-25 07:44:40|534.02|531.22|533.84|531.04|534.28|531.48|533.84|531.04|0
1643096690000|2022-01-25 07:44:50|533.93|531.13|534.28|531.48|534.45|531.65|533.93|531.13|0
1643096700000|2022-01-25 07:45:00|534.1|531.3|534.98|532.18|534.98|532.18|534.1|531.3|0
1643096710000|2022-01-25 07:45:10|534.89|532.09|534.63|531.83|534.89|532.09|534.45|531.65|0
1643096720000|2022-01-25 07:45:20|534.72|531.92|534.63|531.83|534.72|531.92|534.45|531.65|0
1643096730000|2022-01-25 07:45:30|534.8|532|533.93|531.13|534.8|532|533.93|531.13|0
1643096740000|2022-01-25 07:45:40|534.1|531.3|533.49|530.69|534.1|531.3|533.49|530.69|0
1643096750000|2022-01-25 07:45:50|533.4|530.6|532.7|529.9|533.4|530.6|532.7|529.9|0
1643096760000|2022-01-25 07:46:00|533.05|530.25|532.53|529.73|533.05|530.25|532.53|529.73|0
1643096770000|2022-01-25 07:46:10|532.45|529.65|532.88|530.08|532.88|530.08|532.45|529.65|0
1643096780000|2022-01-25 07:46:20|532.36|529.56|532.62|529.82|532.62|529.82|532.36|529.56|0
1643096790000|2022-01-25 07:46:30|532.53|529.73|533.05|530.25|533.05|530.25|532.45|529.65|0
1643096800000|2022-01-25 07:46:40|532.88|530.08|533.05|530.25|533.05|530.25|532.88|530.08|0
1643096810000|2022-01-25 07:46:50|533.23|530.43|532.88|530.08|533.4|530.6|532.88|530.08|0
1643096820000|2022-01-25 07:47:00|533.05|530.25|532.88|530.08|533.05|530.25|532.7|529.9|0
1643096830000|2022-01-25 07:47:10|532.7|529.9|532.7|529.9|532.7|529.9|532.7|529.9|0
1643096840000|2022-01-25 07:47:20|532.53|529.73|532.7|529.9|533.05|530.25|532.53|529.73|0
1643096850000|2022-01-25 07:47:30|532.53|529.73|533.49|530.69|533.49|530.69|532.53|529.73|0
1643096860000|2022-01-25 07:47:40|533.4|530.6|533.58|530.78|533.75|530.95|533.4|530.6|0
1643096870000|2022-01-25 07:47:50|533.4|530.6|533.58|530.78|533.58|530.78|533.23|530.43|0
1643096880000|2022-01-25 07:48:00|533.23|530.43|532.88|530.08|533.23|530.43|532.88|530.08|0
1643096890000|2022-01-25 07:48:10|532.97|530.17|532.35|529.55|532.97|530.17|532.35|529.55|0
1643096900000|2022-01-25 07:48:20|532.7|529.9|532.18|529.38|532.79|529.99|532.18|529.38|0
1643096910000|2022-01-25 07:48:30|532.01|529.21|532.01|529.21|532.01|529.21|531.83|529.03|0
1643096920000|2022-01-25 07:48:40|531.83|529.03|532.01|529.21|532.01|529.21|531.83|529.03|0
1643096930000|2022-01-25 07:48:50|532.18|529.38|531.66|528.86|532.18|529.38|531.66|528.86|0
1643096940000|2022-01-25 07:49:00|531.83|529.03|531.48|528.68|531.83|529.03|531.31|528.51|0
1643096950000|2022-01-25 07:49:10|531.13|528.33|531.48|528.68|531.48|528.68|531.13|528.33|0
1643096960000|2022-01-25 07:49:20|531.66|528.86|531.83|529.03|531.83|529.03|531.66|528.86|0
1643096970000|2022-01-25 07:49:30|531.66|528.86|531.13|528.33|532.01|529.21|531.13|528.33|0
1643096980000|2022-01-25 07:49:40|531.31|528.51|531.48|528.68|531.57|528.77|531.31|528.51|0
1643096990000|2022-01-25 07:49:50|530.96|528.16|531.31|528.51|531.31|528.51|530.96|528.16|0
1643097000000|2022-01-25 07:50:00|531.66|528.86|532|529.2|532|529.2|531.66|528.86|0
1643097010000|2022-01-25 07:50:10|532.35|529.55|531.92|529.12|532.7|529.9|531.92|529.12|0
1643097020000|2022-01-25 07:50:20|531.83|529.03|531.57|528.77|531.83|529.03|531.57|528.77|0
1643097030000|2022-01-25 07:50:30|531.66|528.86|531.4|528.6|531.66|528.86|531.4|528.6|0
1643097040000|2022-01-25 07:50:40|531.48|528.68|531.48|528.68|531.48|528.68|531.4|528.6|0
1643097050000|2022-01-25 07:50:50|531.4|528.6|531.66|528.86|531.66|528.86|531.4|528.6|0
1643097060000|2022-01-25 07:51:00|531.48|528.68|531.66|528.86|531.83|529.03|531.48|528.68|0
1643097070000|2022-01-25 07:51:10|530.96|528.16|530.96|528.16|530.96|528.16|530.78|527.98|0
1643097080000|2022-01-25 07:51:20|531.05|528.25|531.05|528.25|531.13|528.33|531.05|528.25|0
1643097090000|2022-01-25 07:51:30|531.31|528.51|531.83|529.03|531.83|529.03|531.22|528.42|0
1643097100000|2022-01-25 07:51:40|531.66|528.86|532.1|529.3|532.1|529.3|531.66|528.86|0
1643097110000|2022-01-25 07:51:50|532|529.2|532.1|529.3|532.18|529.38|531.92|529.12|0
1643097120000|2022-01-25 07:52:00|532|529.2|531.31|528.51|532.18|529.38|531.31|528.51|0
1643097130000|2022-01-25 07:52:10|531.48|528.68|531.48|528.68|531.48|528.68|531.48|528.68|0
1643097140000|2022-01-25 07:52:20|531.66|528.86|531.48|528.68|531.66|528.86|531.31|528.51|0
1643097150000|2022-01-25 07:52:30|531.83|529.03|531.92|529.12|531.92|529.12|531.48|528.68|0
1643097160000|2022-01-25 07:52:40|531.83|529.03|532.18|529.38|532.18|529.38|531.83|529.03|0
1643097170000|2022-01-25 07:52:50|532.35|529.55|531.75|528.95|532.35|529.55|531.75|528.95|0
1643097180000|2022-01-25 07:53:00|531.83|529.03|532|529.2|532|529.2|531.83|529.03|0
1643097190000|2022-01-25 07:53:10|531.65|528.85|531.48|528.68|531.65|528.85|531.48|528.68|0
1643097200000|2022-01-25 07:53:20|530.96|528.16|530.87|528.07|530.96|528.16|530.78|527.98|0
1643097210000|2022-01-25 07:53:30|530.61|527.81|530.61|527.81|530.7|527.9|530.61|527.81|0
1643097220000|2022-01-25 07:53:40|530.43|527.63|530.26|527.46|530.61|527.81|530.26|527.46|0
1643097230000|2022-01-25 07:53:50|530.35|527.55|529.39|526.59|530.35|527.55|529.39|526.59|0
1643097240000|2022-01-25 07:54:00|529.48|526.68|529.39|526.59|529.48|526.68|528.78|525.98|0
1643097250000|2022-01-25 07:54:10|529.74|526.94|529.74|526.94|530.09|527.29|529.74|526.94|0
1643097260000|2022-01-25 07:54:20|529.56|526.76|529.74|526.94|529.91|527.11|529.56|526.76|0
1643097270000|2022-01-25 07:54:30|528.87|526.07|528.87|526.07|529.04|526.24|528.87|526.07|0
1643097280000|2022-01-25 07:54:40|529.04|526.24|528.87|526.07|529.04|526.24|528.87|526.07|0
1643097290000|2022-01-25 07:54:50|529.22|526.42|529.48|526.68|529.74|526.94|529.22|526.42|0
1643097300000|2022-01-25 07:55:00|529.39|526.59|529.74|526.94|529.74|526.94|529.39|526.59|0
1643097310000|2022-01-25 07:55:10|529.56|526.76|529.74|526.94|530.09|527.29|529.56|526.76|0
1643097320000|2022-01-25 07:55:20|529.56|526.76|529.74|526.94|529.74|526.94|529.22|526.42|0
1643097330000|2022-01-25 07:55:30|529.91|527.11|530.26|527.46|530.26|527.46|529.91|527.11|0
1643097340000|2022-01-25 07:55:40|530.35|527.55|529.74|526.94|530.35|527.55|529.56|526.76|0
1643097350000|2022-01-25 07:55:50|530.09|527.29|530.26|527.46|530.26|527.46|530.09|527.29|0
1643097360000|2022-01-25 07:56:00|530.43|527.63|530.18|527.38|530.43|527.63|530.18|527.38|0
1643097370000|2022-01-25 07:56:10|530.26|527.46|530.43|527.63|530.43|527.63|530.26|527.46|0
1643097380000|2022-01-25 07:56:20|530.18|527.38|530.26|527.46|530.26|527.46|530.18|527.38|0
1643097390000|2022-01-25 07:56:30|529.83|527.03|530.09|527.29|530.18|527.38|529.83|527.03|0
1643097400000|2022-01-25 07:56:40|530.18|527.38|530.09|527.29|530.26|527.46|530.09|527.29|0
1643097410000|2022-01-25 07:56:50|530.26|527.46|530.43|527.63|530.43|527.63|530.26|527.46|0
1643097420000|2022-01-25 07:57:00|530.26|527.46|529.83|527.03|530.26|527.46|529.04|526.24|0
1643097430000|2022-01-25 07:57:10|529.91|527.11|529.56|526.76|529.91|527.11|529.56|526.76|0
1643097440000|2022-01-25 07:57:20|529.74|526.94|530.43|527.63|530.43|527.63|529.74|526.94|0
1643097450000|2022-01-25 07:57:30|530.61|527.81|531.13|528.33|531.13|528.33|530.61|527.81|0
1643097460000|2022-01-25 07:57:40|531.83|529.03|531.83|529.03|532.18|529.38|531.83|529.03|0
1643097470000|2022-01-25 07:57:50|531.92|529.12|531.57|528.77|532|529.2|531.57|528.77|0
1643097480000|2022-01-25 07:58:00|531.65|528.85|531.22|528.42|531.65|528.85|531.22|528.42|0
1643097490000|2022-01-25 07:58:10|530.96|528.16|530.78|527.98|530.96|528.16|530.43|527.63|0
1643097500000|2022-01-25 07:58:20|530.43|527.63|530.43|527.63|530.43|527.63|530.35|527.55|0
1643097510000|2022-01-25 07:58:30|530.61|527.81|530.52|527.72|530.61|527.81|530.52|527.72|0
1643097520000|2022-01-25 07:58:40|530.78|527.98|530.43|527.63|530.78|527.98|530.26|527.46|0
1643097530000|2022-01-25 07:58:50|530.26|527.46|530.61|527.81|530.61|527.81|530.26|527.46|0
1643097540000|2022-01-25 07:59:00|530.43|527.63|529.39|526.59|530.43|527.63|529.39|526.59|0
1643097550000|2022-01-25 07:59:10|529.74|526.94|530.26|527.46|530.26|527.46|529.74|526.94|0
1643097560000|2022-01-25 07:59:20|529.65|526.85|529.13|526.33|529.65|526.85|529.04|526.24|0
1643097570000|2022-01-25 07:59:30|529.39|526.59|528.78|525.98|529.91|527.11|528.78|525.98|0
1643097580000|2022-01-25 07:59:40|528.43|525.63|528.26|525.46|528.43|525.63|528.17|525.37|0
1643097590000|2022-01-25 07:59:50|528|525.2|527.82|525.02|528|525.2|527.82|525.02|0
1643097600000|2022-01-25 08:00:00|527.3|524.5|527.82|525.02|527.82|525.02|527.3|524.5|0
1643097610000|2022-01-25 08:00:10|528.17|525.37|529.21|526.41|529.21|526.41|528.17|525.37|0
1643097620000|2022-01-25 08:00:20|529.83|527.03|529.74|526.94|530.26|527.46|529.74|526.94|0
1643097630000|2022-01-25 08:00:30|529.91|527.11|531.48|528.68|531.48|528.68|529.91|527.11|0
1643097640000|2022-01-25 08:00:40|530.26|527.46|530.52|527.72|530.61|527.81|530.08|527.28|0
1643097650000|2022-01-25 08:00:50|530.26|527.46|530.95|528.15|531.13|528.33|530.26|527.46|0
1643097660000|2022-01-25 08:01:00|530.61|527.81|531.22|528.42|531.39|528.59|530.61|527.81|0
1643097670000|2022-01-25 08:01:10|530.26|527.46|529.91|527.11|530.26|527.46|529.74|526.94|0
1643097680000|2022-01-25 08:01:20|530.78|527.98|530.26|527.46|530.78|527.98|529.91|527.11|0
1643097690000|2022-01-25 08:01:30|529.39|526.59|529.74|526.94|530.43|527.63|529.39|526.59|0
1643097700000|2022-01-25 08:01:40|529.91|527.11|531.13|528.33|531.13|528.33|529.91|527.11|0
1643097710000|2022-01-25 08:01:50|530.61|527.81|529.56|526.76|530.78|527.98|529.56|526.76|0
1643097720000|2022-01-25 08:02:00|530.17|527.37|530.08|527.28|530.95|528.15|530.08|527.28|0
1643097730000|2022-01-25 08:02:10|529.56|526.76|528|525.2|529.56|526.76|527.82|525.02|0
1643097740000|2022-01-25 08:02:20|527.82|525.02|528.52|525.72|528.52|525.72|527.82|525.02|0
1643097750000|2022-01-25 08:02:30|528.86|526.06|527.82|525.02|528.86|526.06|527.82|525.02|0
1643097760000|2022-01-25 08:02:40|528.34|525.54|529.83|527.03|529.83|527.03|528.34|525.54|0
1643097770000|2022-01-25 08:02:50|530.08|527.28|529.21|526.41|530.08|527.28|529.21|526.41|0
1643097780000|2022-01-25 08:03:00|529.39|526.59|528.34|525.54|529.39|526.59|528.34|525.54|0
1643097790000|2022-01-25 08:03:10|528.52|525.72|527.82|525.02|528.52|525.72|527.82|525.02|0
1643097800000|2022-01-25 08:03:20|529.04|526.24|530.78|527.98|530.78|527.98|529.04|526.24|0
1643097810000|2022-01-25 08:03:30|530.61|527.81|531.3|528.5|531.3|528.5|530.61|527.81|0
1643097820000|2022-01-25 08:03:40|531.48|528.68|532.17|529.37|532.17|529.37|531.48|528.68|0
1643097830000|2022-01-25 08:03:50|531.83|529.03|531.13|528.33|531.83|529.03|530.95|528.15|0
1643097840000|2022-01-25 08:04:00|531.39|528.59|531.3|528.5|531.48|528.68|531.3|528.5|0
1643097850000|2022-01-25 08:04:10|531.13|528.33|532.35|529.55|532.35|529.55|531.13|528.33|0
1643097860000|2022-01-25 08:04:20|532.7|529.9|532.35|529.55|532.7|529.9|532.17|529.37|0
1643097870000|2022-01-25 08:04:30|532.79|529.99|532.35|529.55|532.79|529.99|532.35|529.55|0
1643097880000|2022-01-25 08:04:40|531.83|529.03|532.52|529.72|532.52|529.72|531.83|529.03|0
1643097890000|2022-01-25 08:04:50|532.17|529.37|532.87|530.07|532.87|530.07|532.17|529.37|0
1643097900000|2022-01-25 08:05:00|533.46|531.06|531.8|529.4|533.46|531.06|531.8|529.4|0
1643097910000|2022-01-25 08:05:10|531.45|529.05|531.28|528.88|531.45|529.05|531.19|528.79|0
1643097920000|2022-01-25 08:05:20|531.72|529.32|532.59|530.19|532.59|530.19|531.54|529.14|0
1643097930000|2022-01-25 08:05:30|532.94|530.54|533.72|531.32|533.9|531.5|532.94|530.54|0
1643097940000|2022-01-25 08:05:40|534.07|531.67|534.16|531.76|534.16|531.76|533.9|531.5|0
1643097950000|2022-01-25 08:05:50|534.25|531.85|534.25|531.85|535.65|533.25|534.25|531.85|0
1643097960000|2022-01-25 08:06:00|534.77|532.37|535.65|533.25|535.65|533.25|534.77|532.37|0
1643097970000|2022-01-25 08:06:10|535.74|533.34|535.74|533.34|535.74|533.34|535.56|533.16|0
1643097980000|2022-01-25 08:06:20|535.47|533.07|535.47|533.07|535.47|533.07|535.12|532.72|0
1643097990000|2022-01-25 08:06:30|535.56|533.16|536|533.6|536|533.6|535.56|533.16|0
1643098000000|2022-01-25 08:06:40|535.47|533.07|536.52|534.12|536.52|534.12|535.47|533.07|0
1643098010000|2022-01-25 08:06:50|536.7|534.3|537.32|534.92|537.32|534.92|536.7|534.3|0
1643098020000|2022-01-25 08:07:00|537.58|535.18|537.58|535.18|538.63|536.23|537.58|535.18|0
1643098030000|2022-01-25 08:07:10|537.84|535.44|538.28|535.88|538.28|535.88|537.58|535.18|0
1643098040000|2022-01-25 08:07:20|537.22|534.82|537.58|535.18|537.58|535.18|537.22|534.82|0
1643098050000|2022-01-25 08:07:30|538.45|536.05|538.63|536.23|539.16|536.76|538.45|536.05|0
1643098060000|2022-01-25 08:07:40|538.55|536.15|538.45|536.05|538.72|536.32|538.02|535.62|0
1643098070000|2022-01-25 08:07:50|538.37|535.97|538.37|535.97|538.37|535.97|537.75|535.35|0
1643098080000|2022-01-25 08:08:00|537.58|535.18|538.81|536.41|538.81|536.41|537.58|535.18|0
1643098090000|2022-01-25 08:08:10|538.72|536.32|537.58|535.18|538.72|536.32|537.58|535.18|0
1643098100000|2022-01-25 08:08:20|536.7|534.3|535.82|533.42|536.7|534.3|535.82|533.42|0
1643098110000|2022-01-25 08:08:30|535.3|532.9|534.95|532.55|535.3|532.9|534.95|532.55|0
1643098120000|2022-01-25 08:08:40|535.04|532.64|534.77|532.37|535.04|532.64|534.69|532.29|0
1643098130000|2022-01-25 08:08:50|534.34|531.94|534.24|531.84|534.34|531.94|534.07|531.67|0
1643098140000|2022-01-25 08:09:00|534.59|532.19|534.42|532.02|534.94|532.54|534.42|532.02|0
1643098150000|2022-01-25 08:09:10|534.07|531.67|534.69|532.29|534.94|532.54|534.07|531.67|0
1643098160000|2022-01-25 08:09:20|534.59|532.19|535.29|532.89|535.3|532.9|534.59|532.19|0
1643098170000|2022-01-25 08:09:30|535.12|532.72|535.82|533.42|535.91|533.51|535.12|532.72|0
1643098180000|2022-01-25 08:09:40|536.26|533.86|536|533.6|536.52|534.12|535.82|533.42|0
1643098190000|2022-01-25 08:09:50|535.82|533.42|535.82|533.42|535.91|533.51|535.82|533.42|0
1643098200000|2022-01-25 08:10:00|535.47|533.07|535.65|533.25|535.65|533.25|534.69|532.29|0
1643098210000|2022-01-25 08:10:10|535.12|532.72|535.65|533.25|535.65|533.25|534.77|532.37|0
1643098220000|2022-01-25 08:10:20|535.74|533.34|536.35|533.95|536.35|533.95|535.65|533.25|0
1643098230000|2022-01-25 08:10:30|535.74|533.34|535.47|533.07|535.82|533.42|535.47|533.07|0
1643098240000|2022-01-25 08:10:40|534.77|532.37|534.42|532.02|535.29|532.89|534.42|532.02|0
1643098250000|2022-01-25 08:10:50|534.59|532.19|534.42|532.02|534.59|532.19|534.24|531.84|0
1643098260000|2022-01-25 08:11:00|534.34|531.94|534.77|532.37|534.77|532.37|534.24|531.84|0
1643098270000|2022-01-25 08:11:10|534.42|532.02|535.12|532.72|535.29|532.89|534.42|532.02|0
1643098280000|2022-01-25 08:11:20|536.17|533.77|536.35|533.95|536.35|533.95|536.09|533.69|0
1643098290000|2022-01-25 08:11:30|535.74|533.34|534.94|532.54|535.74|533.34|534.94|532.54|0
1643098300000|2022-01-25 08:11:40|535.04|532.64|535.04|532.64|535.12|532.72|535.04|532.64|0
1643098310000|2022-01-25 08:11:50|534.94|532.54|534.24|531.84|534.94|532.54|534.07|531.67|0
1643098320000|2022-01-25 08:12:00|534.07|531.67|533.11|530.71|534.07|531.67|533.11|530.71|0
1643098330000|2022-01-25 08:12:10|532.67|530.27|532.32|529.92|532.85|530.45|532.32|529.92|0
1643098340000|2022-01-25 08:12:20|531.71|529.31|531.45|529.05|531.71|529.31|531.45|529.05|0
1643098350000|2022-01-25 08:12:30|531.27|528.87|530.4|528|531.27|528.87|530.4|528|0
1643098360000|2022-01-25 08:12:40|530.23|527.83|530.75|528.35|530.75|528.35|530.23|527.83|0
1643098370000|2022-01-25 08:12:50|530.93|528.53|530.58|528.18|531.19|528.79|530.58|528.18|0
1643098380000|2022-01-25 08:13:00|531.1|528.7|530.75|528.35|531.1|528.7|530.67|528.27|0
1643098390000|2022-01-25 08:13:10|531.02|528.62|531.62|529.22|531.62|529.22|530.14|527.74|0
1643098400000|2022-01-25 08:13:20|531.71|529.31|531.8|529.4|531.8|529.4|531.71|529.31|0
1643098410000|2022-01-25 08:13:30|531.62|529.22|529.88|527.48|531.62|529.22|529.88|527.48|0
1643098420000|2022-01-25 08:13:40|528.84|526.44|527.97|525.57|528.84|526.44|527.97|525.57|0
1643098430000|2022-01-25 08:13:50|528.31|525.91|527.88|525.48|528.31|525.91|527.62|525.22|0
1643098440000|2022-01-25 08:14:00|528.14|525.74|527.79|525.39|528.66|526.26|527.79|525.39|0
1643098450000|2022-01-25 08:14:10|528.49|526.09|528.49|526.09|528.75|526.35|528.49|526.09|0
1643098460000|2022-01-25 08:14:20|528.14|525.74|528.14|525.74|528.4|526|527.97|525.57|0
1643098470000|2022-01-25 08:14:30|527.62|525.22|527.62|525.22|527.79|525.39|527.44|525.04|0
1643098480000|2022-01-25 08:14:40|527.97|525.57|527.79|525.39|528.14|525.74|527.62|525.22|0
1643098490000|2022-01-25 08:14:50|527.27|524.87|527.1|524.7|527.27|524.87|526.49|524.09|0
1643098500000|2022-01-25 08:15:00|526.92|524.52|527.27|524.87|527.27|524.87|526.67|524.27|0
1643098510000|2022-01-25 08:15:10|526.75|524.35|526.23|523.83|527.1|524.7|526.23|523.83|0
1643098520000|2022-01-25 08:15:20|525.88|523.48|525.63|523.23|526.06|523.66|525.63|523.23|0
1643098530000|2022-01-25 08:15:30|525.88|523.48|525.97|523.57|526.67|524.27|525.88|523.48|0
1643098540000|2022-01-25 08:15:40|525.71|523.31|526.06|523.66|526.23|523.83|525.71|523.31|0
1643098550000|2022-01-25 08:15:50|526.58|524.18|527.1|524.7|527.1|524.7|526.23|523.83|0
1643098560000|2022-01-25 08:16:00|527.27|524.87|525.84|523.44|527.27|524.87|525.76|523.36|0
1643098570000|2022-01-25 08:16:10|528.63|526.23|526.02|523.62|529.24|526.84|526.02|523.62|0
1643098580000|2022-01-25 08:16:20|525.67|523.27|525.93|523.53|526.02|523.62|525.67|523.27|0
1643098590000|2022-01-25 08:16:30|526.54|524.14|526.98|524.58|527.24|524.84|526.54|524.14|0
1643098600000|2022-01-25 08:16:40|526.89|524.49|527.76|525.36|527.76|525.36|526.89|524.49|0
1643098610000|2022-01-25 08:16:50|527.85|525.45|528.11|525.71|528.11|525.71|527.41|525.01|0
1643098620000|2022-01-25 08:17:00|528.46|526.06|528.9|526.5|528.9|526.5|528.46|526.06|0
1643098630000|2022-01-25 08:17:10|530.38|527.98|529.95|527.55|530.73|528.33|529.95|527.55|0
1643098640000|2022-01-25 08:17:20|529.68|527.28|530.38|527.98|530.38|527.98|529.51|527.11|0
1643098650000|2022-01-25 08:17:30|530.21|527.81|529.95|527.55|530.21|527.81|529.95|527.55|0
1643098660000|2022-01-25 08:17:40|530.03|527.63|531.08|528.68|531.26|528.86|530.03|527.63|0
1643098670000|2022-01-25 08:17:50|531.17|528.77|530.12|527.72|531.17|528.77|530.12|527.72|0
1643098680000|2022-01-25 08:18:00|530.73|528.33|530.56|528.16|530.73|528.33|530.47|528.07|0
1643098690000|2022-01-25 08:18:10|530.73|528.33|530.91|528.51|531.17|528.77|530.73|528.33|0
1643098700000|2022-01-25 08:18:20|531.08|528.68|531.43|529.03|531.52|529.12|531.08|528.68|0
1643098710000|2022-01-25 08:18:30|531.61|529.21|531.26|528.86|531.61|529.21|531.26|528.86|0
1643098720000|2022-01-25 08:18:40|530.82|528.42|530.73|528.33|530.82|528.42|530.21|527.81|0
1643098730000|2022-01-25 08:18:50|530.38|527.98|530.38|527.98|530.73|528.33|530.38|527.98|0
1643098740000|2022-01-25 08:19:00|530.82|528.42|528.46|526.06|530.82|528.42|528.46|526.06|0
1643098750000|2022-01-25 08:19:10|528.02|525.62|528.63|526.23|528.63|526.23|528.02|525.62|0
1643098760000|2022-01-25 08:19:20|527.85|525.45|528.28|525.88|528.28|525.88|527.85|525.45|0
1643098770000|2022-01-25 08:19:30|528.2|525.8|528.11|525.71|528.2|525.8|528.11|525.71|0
1643098780000|2022-01-25 08:19:40|528.46|526.06|529.51|527.11|529.6|527.2|528.46|526.06|0
1643098790000|2022-01-25 08:19:50|529.33|526.93|529.16|526.76|529.33|526.93|528.98|526.58|0
1643098800000|2022-01-25 08:20:00|528.63|526.23|527.93|525.53|528.81|526.41|527.76|525.36|0
1643098810000|2022-01-25 08:20:10|528.63|526.23|529.51|527.11|529.51|527.11|528.63|526.23|0
1643098820000|2022-01-25 08:20:20|529.6|527.2|530.21|527.81|530.21|527.81|528.98|526.58|0
1643098830000|2022-01-25 08:20:30|530.65|528.25|531.52|529.12|531.52|529.12|530.65|528.25|0
1643098840000|2022-01-25 08:20:40|531.26|528.86|531.08|528.68|531.26|528.86|530.73|528.33|0
1643098850000|2022-01-25 08:20:50|531.43|529.03|531.96|529.56|531.96|529.56|531.43|529.03|0
1643098860000|2022-01-25 08:21:00|531.61|529.21|532.66|530.26|532.66|530.26|531.61|529.21|0
1643098870000|2022-01-25 08:21:10|533.1|530.7|532.66|530.26|533.1|530.7|532.66|530.26|0
1643098880000|2022-01-25 08:21:20|532.92|530.52|533.71|531.31|533.8|531.4|532.92|530.52|0
1643098890000|2022-01-25 08:21:30|533.18|530.78|533.54|531.14|533.89|531.49|533.18|530.78|0
1643098900000|2022-01-25 08:21:40|533.36|530.96|533.54|531.14|533.71|531.31|533.36|530.96|0
1643098910000|2022-01-25 08:21:50|532.92|530.52|533.18|530.78|533.45|531.05|532.92|530.52|0
1643098920000|2022-01-25 08:22:00|533.63|531.23|532.13|529.73|533.63|531.23|531.61|529.21|0
1643098930000|2022-01-25 08:22:10|532.05|529.65|533.01|530.61|533.01|530.61|532.05|529.65|0
1643098940000|2022-01-25 08:22:20|532.66|530.26|531.43|529.03|532.66|530.26|531.26|528.86|0
1643098950000|2022-01-25 08:22:30|531.78|529.38|532.31|529.91|532.31|529.91|531.78|529.38|0
1643098960000|2022-01-25 08:22:40|532.48|530.08|533.36|530.96|533.36|530.96|532.48|530.08|0
1643098970000|2022-01-25 08:22:50|533.63|531.23|533.8|531.4|533.98|531.58|533.63|531.23|0
1643098980000|2022-01-25 08:23:00|533.54|531.14|532.57|530.17|533.54|531.14|532.57|530.17|0
1643098990000|2022-01-25 08:23:10|532.83|530.43|533.18|530.78|533.36|530.96|532.66|530.26|0
1643099000000|2022-01-25 08:23:20|533.71|531.31|534.06|531.66|534.41|532.01|533.71|531.31|0
1643099010000|2022-01-25 08:23:30|534.59|532.19|534.06|531.66|534.59|532.19|534.06|531.66|0
1643099020000|2022-01-25 08:23:40|533.54|531.14|534.24|531.84|534.59|532.19|533.54|531.14|0
1643099030000|2022-01-25 08:23:50|534.59|532.19|535.12|532.72|535.12|532.72|534.41|532.01|0
1643099040000|2022-01-25 08:24:00|534.59|532.19|534.24|531.84|534.59|532.19|533.53|531.13|0
1643099050000|2022-01-25 08:24:10|534.06|531.66|534.33|531.93|534.33|531.93|533.8|531.4|0
1643099060000|2022-01-25 08:24:20|534.41|532.01|535.91|533.51|535.91|533.51|534.41|532.01|0
1643099070000|2022-01-25 08:24:30|536.17|533.77|536.17|533.77|536.35|533.95|536.17|533.77|0
1643099080000|2022-01-25 08:24:40|535.91|533.51|536.52|534.12|536.52|534.12|535.91|533.51|0
1643099090000|2022-01-25 08:24:50|536.35|533.95|536|533.6|536.35|533.95|535.64|533.24|0
1643099100000|2022-01-25 08:25:00|535.29|532.89|534.94|532.54|535.29|532.89|534.59|532.19|0
1643099110000|2022-01-25 08:25:10|535.12|532.72|535.47|533.07|535.56|533.16|535.12|532.72|0
1643099120000|2022-01-25 08:25:20|535.91|533.51|535.64|533.24|535.91|533.51|535.64|533.24|0
1643099130000|2022-01-25 08:25:30|536.17|533.77|535.91|533.51|536.52|534.12|535.91|533.51|0
1643099140000|2022-01-25 08:25:40|536.35|533.95|537.32|534.92|537.32|534.92|536.17|533.77|0
1643099150000|2022-01-25 08:25:50|537.41|535.01|537.41|535.01|537.58|535.18|537.41|535.01|0
1643099160000|2022-01-25 08:26:00|537.05|534.65|537.76|535.36|537.76|535.36|537.05|534.65|0
1643099170000|2022-01-25 08:26:10|537.58|535.18|537.58|535.18|538.11|535.71|537.58|535.18|0
1643099180000|2022-01-25 08:26:20|537.41|535.01|536.88|534.48|537.76|535.36|536.88|534.48|0
1643099190000|2022-01-25 08:26:30|536.52|534.12|536.88|534.48|537.05|534.65|536.52|534.12|0
1643099200000|2022-01-25 08:26:40|537.05|534.65|537.05|534.65|537.41|535.01|536.79|534.39|0
1643099210000|2022-01-25 08:26:50|537.76|535.36|538.29|535.89|538.46|536.06|537.76|535.36|0
1643099220000|2022-01-25 08:27:00|538.2|535.8|539.17|536.77|539.17|536.77|538.2|535.8|0
1643099230000|2022-01-25 08:27:10|538.99|536.59|540.41|538.01|540.58|538.18|538.99|536.59|0
1643099240000|2022-01-25 08:27:20|540.76|538.36|541.21|538.81|541.21|538.81|540.58|538.18|0
1643099250000|2022-01-25 08:27:30|542|539.6|542|539.6|542.09|539.69|541.65|539.25|0
1643099260000|2022-01-25 08:27:40|542.63|540.23|542.71|540.31|542.71|540.31|542.18|539.78|0
1643099270000|2022-01-25 08:27:50|542.63|540.23|541.38|538.98|542.71|540.31|541.38|538.98|0
1643099280000|2022-01-25 08:28:00|542|539.6|541.38|538.98|542|539.6|541.29|538.89|0
1643099290000|2022-01-25 08:28:10|541.12|538.72|540.94|538.54|541.12|538.72|540.68|538.28|0
1643099300000|2022-01-25 08:28:20|541.29|538.89|540.94|538.54|541.29|538.89|540.94|538.54|0
1643099310000|2022-01-25 08:28:30|540.41|538.01|540.58|538.18|540.76|538.36|540.15|537.75|0
1643099320000|2022-01-25 08:28:40|540.23|537.83|541.74|539.34|541.74|539.34|540.23|537.83|0
1643099330000|2022-01-25 08:28:50|541.29|538.89|540.76|538.36|541.29|538.89|540.76|538.36|0
1643099340000|2022-01-25 08:29:00|541.29|538.89|540.76|538.36|541.29|538.89|540.32|537.92|0
1643099350000|2022-01-25 08:29:10|540.5|538.1|539.52|537.12|540.5|538.1|539.44|537.04|0
1643099360000|2022-01-25 08:29:20|539.17|536.77|539.88|537.48|539.88|537.48|539.17|536.77|0
1643099370000|2022-01-25 08:29:30|539.7|537.3|540.58|538.18|540.58|538.18|539.7|537.3|0
1643099380000|2022-01-25 08:29:40|540.23|537.83|541.65|539.25|541.65|539.25|540.23|537.83|0
1643099390000|2022-01-25 08:29:50|541.11|538.71|541.65|539.25|541.65|539.25|541.11|538.71|0
1643099400000|2022-01-25 08:30:00|540.94|538.54|540.15|537.75|540.94|538.54|540.15|537.75|0
1643099410000|2022-01-25 08:30:10|539.17|536.77|539.97|537.57|539.97|537.57|539.17|536.77|0
1643099420000|2022-01-25 08:30:20|539.52|537.12|538.99|536.59|539.52|537.12|538.91|536.51|0
1643099430000|2022-01-25 08:30:30|539.17|536.77|539.26|536.86|539.26|536.86|538.91|536.51|0
1643099440000|2022-01-25 08:30:40|539.17|536.77|539.35|536.95|539.35|536.95|538.82|536.42|0
1643099450000|2022-01-25 08:30:50|539.17|536.77|539.35|536.95|539.35|536.95|539.08|536.68|0
1643099460000|2022-01-25 08:31:00|538.82|536.42|537.76|535.36|538.82|536.42|537.76|535.36|0
1643099470000|2022-01-25 08:31:10|537.93|535.53|537.32|534.92|537.93|535.53|537.32|534.92|0
1643099480000|2022-01-25 08:31:20|537.58|535.18|537.58|535.18|537.58|535.18|537.32|534.92|0
1643099490000|2022-01-25 08:31:30|537.76|535.36|538.11|535.71|538.46|536.06|537.76|535.36|0
1643099500000|2022-01-25 08:31:40|538.29|535.89|539.08|536.68|539.08|536.68|538.29|535.89|0
1643099510000|2022-01-25 08:31:50|538.99|536.59|538.99|536.59|539.44|537.04|538.99|536.59|0
1643099520000|2022-01-25 08:32:00|539.17|536.77|538.46|536.06|539.17|536.77|538.46|536.06|0
1643099530000|2022-01-25 08:32:10|537.93|535.53|537.93|535.53|538.29|535.89|537.93|535.53|0
1643099540000|2022-01-25 08:32:20|537.85|535.45|539.17|536.77|539.17|536.77|537.85|535.45|0
1643099550000|2022-01-25 08:32:30|538.99|536.59|538.64|536.24|538.99|536.59|538.46|536.06|0
1643099560000|2022-01-25 08:32:40|538.46|536.06|537.05|534.65|538.46|536.06|537.05|534.65|0
1643099570000|2022-01-25 08:32:50|536.97|534.57|536.7|534.3|537.05|534.65|536.7|534.3|0
1643099580000|2022-01-25 08:33:00|536.52|534.12|536.35|533.95|536.52|534.12|536.35|533.95|0
1643099590000|2022-01-25 08:33:10|536.17|533.77|535.82|533.42|536.17|533.77|535.64|533.24|0
1643099600000|2022-01-25 08:33:20|535.91|533.51|535.38|532.98|535.91|533.51|535.38|532.98|0
1643099610000|2022-01-25 08:33:30|535.82|533.42|534.94|532.54|535.82|533.42|534.94|532.54|0
1643099620000|2022-01-25 08:33:40|534.59|532.19|534.23|531.83|534.59|532.19|534.23|531.83|0
1643099630000|2022-01-25 08:33:50|534.06|531.66|534.76|532.36|534.76|532.36|533.97|531.57|0
1643099640000|2022-01-25 08:34:00|534.23|531.83|533.36|530.96|534.23|531.83|533.27|530.87|0
1643099650000|2022-01-25 08:34:10|533|530.6|533.71|531.31|533.71|531.31|533|530.6|0
1643099660000|2022-01-25 08:34:20|533.53|531.13|531.3|528.9|533.53|531.13|530.78|528.38|0
1643099670000|2022-01-25 08:34:30|531.57|529.17|531.3|528.9|531.66|529.26|531.3|528.9|0
1643099680000|2022-01-25 08:34:40|531.66|529.26|533.54|531.14|533.71|531.31|531.3|528.9|0
1643099690000|2022-01-25 08:34:50|533.71|531.31|533.36|530.96|534.06|531.66|533.36|530.96|0
1643099700000|2022-01-25 08:35:00|533.89|531.49|534.85|532.45|534.85|532.45|533.89|531.49|0
1643099710000|2022-01-25 08:35:10|534.76|532.36|534.15|531.75|534.76|532.36|534.15|531.75|0
1643099720000|2022-01-25 08:35:20|533.63|531.23|533.19|530.79|533.71|531.31|533.19|530.79|0
1643099730000|2022-01-25 08:35:30|533.01|530.61|532.49|530.09|533.01|530.61|532.49|530.09|0
1643099740000|2022-01-25 08:35:40|532.84|530.44|532.66|530.26|533.01|530.61|532.66|530.26|0
1643099750000|2022-01-25 08:35:50|532.84|530.44|532.31|529.91|533.1|530.7|532.31|529.91|0
1643099760000|2022-01-25 08:36:00|532.66|530.26|532.84|530.44|532.84|530.44|532.49|530.09|0
1643099770000|2022-01-25 08:36:10|532.49|530.09|532.58|530.18|532.58|530.18|532.49|530.09|0
1643099780000|2022-01-25 08:36:20|532.31|529.91|533.36|530.96|533.36|530.96|532.31|529.91|0
1643099790000|2022-01-25 08:36:30|533.71|531.31|533.8|531.4|533.89|531.49|533.71|531.31|0
1643099800000|2022-01-25 08:36:40|533.63|531.23|532.4|530|533.63|531.23|532.4|530|0
1643099810000|2022-01-25 08:36:50|532.05|529.65|531.79|529.39|532.05|529.65|531.44|529.04|0
1643099820000|2022-01-25 08:37:00|531.88|529.48|531.09|528.69|531.88|529.48|531.09|528.69|0
1643099830000|2022-01-25 08:37:10|531.7|529.3|532.66|530.26|532.66|530.26|531.7|529.3|0
1643099840000|2022-01-25 08:37:20|532.31|529.91|531.96|529.56|532.58|530.18|531.79|529.39|0
1643099850000|2022-01-25 08:37:30|531.79|529.39|531.53|529.13|532.14|529.74|531.53|529.13|0
1643099860000|2022-01-25 08:37:40|531.35|528.95|531.09|528.69|531.35|528.95|531.09|528.69|0
1643099870000|2022-01-25 08:37:50|530.91|528.51|530.56|528.16|530.91|528.51|530.39|527.99|0
1643099880000|2022-01-25 08:38:00|530.21|527.81|530.21|527.81|530.39|527.99|530.13|527.73|0
1643099890000|2022-01-25 08:38:10|530.04|527.64|529.69|527.29|530.04|527.64|529.69|527.29|0
1643099900000|2022-01-25 08:38:20|529.34|526.94|529.86|527.46|529.86|527.46|529.34|526.94|0
1643099910000|2022-01-25 08:38:30|529.43|527.03|529.52|527.12|529.69|527.29|529.43|527.03|0
1643099920000|2022-01-25 08:38:40|529.34|526.94|529.95|527.55|530.04|527.64|529.34|526.94|0
1643099930000|2022-01-25 08:38:50|529.86|527.46|529.17|526.77|529.86|527.46|529.17|526.77|0
1643099940000|2022-01-25 08:39:00|528.99|526.59|529.86|527.46|529.86|527.46|528.99|526.59|0
1643099950000|2022-01-25 08:39:10|529.52|527.12|528.91|526.51|529.52|527.12|528.91|526.51|0
1643099960000|2022-01-25 08:39:20|528.99|526.59|529.69|527.29|529.69|527.29|528.99|526.59|0
1643099970000|2022-01-25 08:39:30|529.34|526.94|528.99|526.59|529.34|526.94|528.64|526.24|0
1643099980000|2022-01-25 08:39:40|528.82|526.42|529.17|526.77|529.17|526.77|528.82|526.42|0
1643099990000|2022-01-25 08:39:50|529.34|526.94|529.86|527.46|530.04|527.64|529.34|526.94|0
1643100000000|2022-01-25 08:40:00|530.13|527.73|529.26|526.86|530.13|527.73|529.26|526.86|0
1643100010000|2022-01-25 08:40:10|529.34|526.94|529.51|527.11|529.51|527.11|529.26|526.86|0
1643100020000|2022-01-25 08:40:20|530.04|527.64|530.74|528.34|530.74|528.34|530.04|527.64|0
1643100030000|2022-01-25 08:40:30|530.56|528.16|530.3|527.9|530.74|528.34|530.21|527.81|0
1643100040000|2022-01-25 08:40:40|530.39|527.99|530.56|528.16|530.56|528.16|530.39|527.99|0
1643100050000|2022-01-25 08:40:50|530.74|528.34|530.04|527.64|530.74|528.34|530.04|527.64|0
1643100060000|2022-01-25 08:41:00|530.21|527.81|530.39|527.99|530.74|528.34|530.21|527.81|0
1643100070000|2022-01-25 08:41:10|530.13|527.73|529.51|527.11|530.13|527.73|529.51|527.11|0
1643100080000|2022-01-25 08:41:20|529.69|527.29|530.74|528.34|530.74|528.34|529.69|527.29|0
1643100090000|2022-01-25 08:41:30|530.56|528.16|530.56|528.16|530.74|528.34|530.56|528.16|0
1643100100000|2022-01-25 08:41:40|531.26|528.86|531.78|529.38|531.78|529.38|531.26|528.86|0
1643100110000|2022-01-25 08:41:50|531.96|529.56|531.43|529.03|531.96|529.56|531.43|529.03|0
1643100120000|2022-01-25 08:42:00|532.13|529.73|531.87|529.47|532.13|529.73|531.87|529.47|0
1643100130000|2022-01-25 08:42:10|531.08|528.68|530.74|528.34|531.08|528.68|530.56|528.16|0
1643100140000|2022-01-25 08:42:20|530.21|527.81|530.56|528.16|530.56|528.16|530.21|527.81|0
1643100150000|2022-01-25 08:42:30|530.21|527.81|529.95|527.55|530.21|527.81|529.95|527.55|0
1643100160000|2022-01-25 08:42:40|529.69|527.29|529.86|527.46|529.86|527.46|529.51|527.11|0
1643100170000|2022-01-25 08:42:50|530.21|527.81|530.48|528.08|530.48|528.08|529.86|527.46|0
1643100180000|2022-01-25 08:43:00|530.04|527.64|530.91|528.51|530.91|528.51|530.04|527.64|0
1643100190000|2022-01-25 08:43:10|530.74|528.34|531.61|529.21|531.61|529.21|530.74|528.34|0
1643100200000|2022-01-25 08:43:20|531.7|529.3|532.31|529.91|532.31|529.91|531.7|529.3|0
1643100210000|2022-01-25 08:43:30|531.96|529.56|532.31|529.91|532.31|529.91|531.78|529.38|0
1643100220000|2022-01-25 08:43:40|532.48|530.08|531.96|529.56|532.48|530.08|531.78|529.38|0
1643100230000|2022-01-25 08:43:50|532.31|529.91|531.43|529.03|532.31|529.91|531.43|529.03|0
1643100240000|2022-01-25 08:44:00|531.87|529.47|530.83|528.43|531.87|529.47|530.83|528.43|0
1643100250000|2022-01-25 08:44:10|530.56|528.16|530.91|528.51|531.35|528.95|530.56|528.16|0
1643100260000|2022-01-25 08:44:20|530.48|528.08|530.65|528.25|530.73|528.33|530.48|528.08|0
1643100270000|2022-01-25 08:44:30|530.83|528.43|530.48|528.08|530.83|528.43|530.3|527.9|0
1643100280000|2022-01-25 08:44:40|530.56|528.16|530.56|528.16|530.56|528.16|530.39|527.99|0
1643100290000|2022-01-25 08:44:50|530.73|528.33|530.21|527.81|530.73|528.33|530.21|527.81|0
1643100300000|2022-01-25 08:45:00|530.39|527.99|530.56|528.16|530.73|528.33|530.39|527.99|0
1643100310000|2022-01-25 08:45:10|531.08|528.68|531.61|529.21|531.78|529.38|531.08|528.68|0
1643100320000|2022-01-25 08:45:20|531.96|529.56|532.83|530.43|532.83|530.43|531.96|529.56|0
1643100330000|2022-01-25 08:45:30|532.66|530.26|532.66|530.26|532.66|530.26|532.48|530.08|0
1643100340000|2022-01-25 08:45:40|532.57|530.17|532.66|530.26|532.66|530.26|532.57|530.17|0
1643100350000|2022-01-25 08:45:50|531.78|529.38|531.96|529.56|531.96|529.56|531.78|529.38|0
1643100360000|2022-01-25 08:46:00|531.78|529.38|532.31|529.91|532.48|530.08|531.78|529.38|0
1643100370000|2022-01-25 08:46:10|531.78|529.38|531.96|529.56|532.31|529.91|531.78|529.38|0
1643100380000|2022-01-25 08:46:20|532.66|530.26|532.83|530.43|532.83|530.43|532.48|530.08|0
1643100390000|2022-01-25 08:46:30|532.66|530.26|533.01|530.61|533.01|530.61|532.48|530.08|0
1643100400000|2022-01-25 08:46:40|533.36|530.96|533.36|530.96|533.36|530.96|533.18|530.78|0
1643100410000|2022-01-25 08:46:50|532.66|530.26|531.61|529.21|532.83|530.43|531.61|529.21|0
1643100420000|2022-01-25 08:47:00|531.17|528.77|531.26|528.86|531.35|528.95|531.08|528.68|0
1643100430000|2022-01-25 08:47:10|531.08|528.68|530.73|528.33|531.17|528.77|530.73|528.33|0
1643100440000|2022-01-25 08:47:20|530.04|527.64|529.69|527.29|530.04|527.64|529.69|527.29|0
1643100450000|2022-01-25 08:47:30|529.78|527.38|531.26|528.86|531.26|528.86|529.78|527.38|0
1643100460000|2022-01-25 08:47:40|530.73|528.33|531.43|529.03|531.43|529.03|530.73|528.33|0
1643100470000|2022-01-25 08:47:50|531.08|528.68|531.43|529.03|531.43|529.03|531|528.6|0
1643100480000|2022-01-25 08:48:00|531.26|528.86|530.73|528.33|531.26|528.86|530.56|528.16|0
1643100490000|2022-01-25 08:48:10|530.56|528.16|530.65|528.25|530.73|528.33|530.38|527.98|0
1643100500000|2022-01-25 08:48:20|530.73|528.33|530.56|528.16|531.08|528.68|530.56|528.16|0
1643100510000|2022-01-25 08:48:30|531.08|528.68|530.73|528.33|531.08|528.68|530.73|528.33|0
1643100520000|2022-01-25 08:48:40|530.56|528.16|530.73|528.33|531.08|528.68|530.56|528.16|0
1643100530000|2022-01-25 08:48:50|530.91|528.51|530.56|528.16|530.91|528.51|530.56|528.16|0
1643100540000|2022-01-25 08:49:00|530.38|527.98|530.03|527.63|530.56|528.16|530.03|527.63|0
1643100550000|2022-01-25 08:49:10|529.86|527.46|529.69|527.29|530.03|527.63|529.69|527.29|0
1643100560000|2022-01-25 08:49:20|529.6|527.2|529.51|527.11|529.6|527.2|529.51|527.11|0
1643100570000|2022-01-25 08:49:30|529.34|526.94|529.51|527.11|529.51|527.11|529.16|526.76|0
1643100580000|2022-01-25 08:49:40|529.34|526.94|529.86|527.46|530.03|527.63|529.25|526.85|0
1643100590000|2022-01-25 08:49:50|529.69|527.29|529.69|527.29|530.13|527.73|529.51|527.11|0
1643100600000|2022-01-25 08:50:00|529.86|527.46|530.38|527.98|530.38|527.98|529.86|527.46|0
1643100610000|2022-01-25 08:50:10|530.56|528.16|529.16|526.76|530.56|528.16|529.16|526.76|0
1643100620000|2022-01-25 08:50:20|528.99|526.59|528.64|526.24|528.99|526.59|528.64|526.24|0
1643100630000|2022-01-25 08:50:30|527.42|525.02|527.25|524.85|527.59|525.19|527.25|524.85|0
1643100640000|2022-01-25 08:50:40|527.07|524.67|526.64|524.24|527.07|524.67|526.55|524.15|0
1643100650000|2022-01-25 08:50:50|526.9|524.5|526.38|523.98|527.07|524.67|526.38|523.98|0
1643100660000|2022-01-25 08:51:00|526.55|524.15|525.51|523.11|526.55|524.15|525.51|523.11|0
1643100670000|2022-01-25 08:51:10|526.03|523.63|526.64|524.24|526.72|524.32|526.03|523.63|0
1643100680000|2022-01-25 08:51:20|526.47|524.07|526.82|524.42|526.82|524.42|526.47|524.07|0
1643100690000|2022-01-25 08:51:30|526.72|524.32|526.55|524.15|526.72|524.32|526.55|524.15|0
1643100700000|2022-01-25 08:51:40|526.38|523.98|525.95|523.55|526.38|523.98|525.95|523.55|0
1643100710000|2022-01-25 08:51:50|525.86|523.46|525.16|522.76|525.86|523.46|525.16|522.76|0
1643100720000|2022-01-25 08:52:00|525.51|523.11|525.08|522.68|525.51|523.11|525.08|522.68|0
1643100730000|2022-01-25 08:52:10|525.33|522.93|525.77|523.37|526.2|523.8|525.33|522.93|0
1643100740000|2022-01-25 08:52:20|525.86|523.46|525.16|522.76|525.86|523.46|525.16|522.76|0
1643100750000|2022-01-25 08:52:30|524.81|522.41|524.81|522.41|524.99|522.59|524.81|522.41|0
1643100760000|2022-01-25 08:52:40|524.64|522.24|526.29|523.89|526.29|523.89|524.64|522.24|0
1643100770000|2022-01-25 08:52:50|526.72|524.32|526.72|524.32|527.07|524.67|526.72|524.32|0
1643100780000|2022-01-25 08:53:00|526.9|524.5|525.77|523.37|526.9|524.5|525.77|523.37|0
1643100790000|2022-01-25 08:53:10|525.95|523.55|526.72|524.32|526.72|524.32|525.86|523.46|0
1643100800000|2022-01-25 08:53:20|527.07|524.67|527.07|524.67|527.07|524.67|526.9|524.5|0
1643100810000|2022-01-25 08:53:30|526.9|524.5|527.42|525.02|527.42|525.02|526.9|524.5|0
1643100820000|2022-01-25 08:53:40|526.99|524.59|527.07|524.67|527.07|524.67|526.55|524.15|0
1643100830000|2022-01-25 08:53:50|526.72|524.32|526.9|524.5|526.9|524.5|526.38|523.98|0
1643100840000|2022-01-25 08:54:00|527.25|524.85|528.12|525.72|528.12|525.72|527.25|524.85|0
1643100850000|2022-01-25 08:54:10|528.29|525.89|528.46|526.06|528.46|526.06|528.12|525.72|0
1643100860000|2022-01-25 08:54:20|529.16|526.76|529.51|527.11|529.51|527.11|529.16|526.76|0
1643100870000|2022-01-25 08:54:30|529.34|526.94|530.47|528.07|530.47|528.07|529.34|526.94|0
1643100880000|2022-01-25 08:54:40|530.56|528.16|531.26|528.86|531.26|528.86|530.56|528.16|0
1643100890000|2022-01-25 08:54:50|531.6|529.2|531.95|529.55|531.95|529.55|531.6|529.2|0
1643100900000|2022-01-25 08:55:00|531.43|529.03|531.43|529.03|531.6|529.2|531.26|528.86|0
1643100910000|2022-01-25 08:55:10|531.87|529.47|532.3|529.9|532.39|529.99|531.87|529.47|0
1643100920000|2022-01-25 08:55:20|533|530.6|533.18|530.78|533.35|530.95|533|530.6|0
1643100930000|2022-01-25 08:55:30|533.35|530.95|532.57|530.17|533.35|530.95|532.48|530.08|0
1643100940000|2022-01-25 08:55:40|532.65|530.25|532.04|529.64|532.65|530.25|532.04|529.64|0
1643100950000|2022-01-25 08:55:50|532.13|529.73|532.3|529.9|532.48|530.08|532.13|529.73|0
1643100960000|2022-01-25 08:56:00|531.95|529.55|533|530.6|533|530.6|531.95|529.55|0
1643100970000|2022-01-25 08:56:10|533.35|530.95|532.74|530.34|533.35|530.95|532.74|530.34|0
1643100980000|2022-01-25 08:56:20|532.22|529.82|531.08|528.68|532.22|529.82|531.08|528.68|0
1643100990000|2022-01-25 08:56:30|531.17|528.77|530.91|528.51|531.25|528.85|530.91|528.51|0
1643101000000|2022-01-25 08:56:40|531.08|528.68|530.56|528.16|531.08|528.68|530.56|528.16|0
1643101010000|2022-01-25 08:56:50|530.73|528.33|530.73|528.33|530.91|528.51|530.73|528.33|0
1643101020000|2022-01-25 08:57:00|531.43|529.03|531.52|529.12|531.52|529.12|531.08|528.68|0
1643101030000|2022-01-25 08:57:10|530.91|528.51|531.08|528.68|531.25|528.85|530.91|528.51|0
1643101040000|2022-01-25 08:57:20|530.9|528.5|530.21|527.81|530.9|528.5|530.21|527.81|0
1643101050000|2022-01-25 08:57:30|530.56|528.16|531.25|528.85|531.25|528.85|530.56|528.16|0
1643101060000|2022-01-25 08:57:40|531.08|528.68|532.48|530.08|532.48|530.08|531.08|528.68|0
1643101070000|2022-01-25 08:57:50|532.65|530.25|532.48|530.08|532.83|530.43|532.48|530.08|0
1643101080000|2022-01-25 08:58:00|532.57|530.17|533.44|531.04|533.44|531.04|532.57|530.17|0
1643101090000|2022-01-25 08:58:10|533.79|531.39|532.48|530.08|533.79|531.39|532.48|530.08|0
1643101100000|2022-01-25 08:58:20|532.83|530.43|532.74|530.34|533|530.6|532.74|530.34|0
1643101110000|2022-01-25 08:58:30|533|530.6|533.88|531.48|533.88|531.48|533|530.6|0
1643101120000|2022-01-25 08:58:40|533.79|531.39|533.7|531.3|533.79|531.39|533.53|531.13|0
1643101130000|2022-01-25 08:58:50|533.88|531.48|534.05|531.65|534.23|531.83|533.88|531.48|0
1643101140000|2022-01-25 08:59:00|534.4|532|535.11|532.71|535.11|532.71|534.4|532|0
1643101150000|2022-01-25 08:59:10|534.58|532.18|534.75|532.35|535.11|532.71|534.58|532.18|0
1643101160000|2022-01-25 08:59:20|534.23|531.83|534.75|532.35|534.75|532.35|534.23|531.83|0
1643101170000|2022-01-25 08:59:30|534.58|532.18|534.58|532.18|534.58|532.18|534.58|532.18|0
1643101180000|2022-01-25 08:59:40|535.02|532.62|535.11|532.71|535.11|532.71|534.75|532.35|0
1643101190000|2022-01-25 08:59:50|535.46|533.06|535.02|532.62|535.46|533.06|534.75|532.35|0
1643101200000|2022-01-25 09:00:00|534.75|532.35|534.93|532.53|534.93|532.53|534.4|532|0
1643101210000|2022-01-25 09:00:10|535.11|532.71|535.11|532.71|535.11|532.71|534.23|531.83|0
1643101220000|2022-01-25 09:00:20|534.75|532.35|534.93|532.53|534.93|532.53|534.75|532.35|0
1643101230000|2022-01-25 09:00:30|534.4|532|534.14|531.74|534.4|532|533.79|531.39|0
1643101240000|2022-01-25 09:00:40|535.28|532.88|535.02|532.62|535.55|533.15|535.02|532.62|0
1643101250000|2022-01-25 09:00:50|535.81|533.41|535.9|533.5|535.9|533.5|535.72|533.32|0
1643101260000|2022-01-25 09:01:00|535.81|533.41|535.81|533.41|535.98|533.58|535.63|533.23|0
1643101270000|2022-01-25 09:01:10|535.63|533.23|536.86|534.46|536.86|534.46|535.63|533.23|0
1643101280000|2022-01-25 09:01:20|537.04|534.64|536.25|533.85|537.04|534.64|536.16|533.76|0
1643101290000|2022-01-25 09:01:30|535.28|532.88|534.93|532.53|535.28|532.88|534.93|532.53|0
1643101300000|2022-01-25 09:01:40|535.1|532.7|534.58|532.18|535.1|532.7|534.4|532|0
1643101310000|2022-01-25 09:01:50|534.67|532.27|534.58|532.18|534.75|532.35|534.4|532|0
1643101320000|2022-01-25 09:02:00|534.05|531.65|534.4|532|534.4|532|534.05|531.65|0
1643101330000|2022-01-25 09:02:10|534.14|531.74|535.98|533.58|535.98|533.58|534.14|531.74|0
1643101340000|2022-01-25 09:02:20|535.9|533.5|535.81|533.41|536.33|533.93|535.81|533.41|0
1643101350000|2022-01-25 09:02:30|535.9|533.5|536.51|534.11|536.51|534.11|535.9|533.5|0
1643101360000|2022-01-25 09:02:40|536.25|533.85|535.28|532.88|536.25|533.85|535.28|532.88|0
1643101380000|2022-01-25 09:03:00|535.81|533.41|535.81|533.41|536.16|533.76|535.81|533.41|0
1643101390000|2022-01-25 09:03:10|536.51|534.11|536.86|534.46|536.86|534.46|536.42|534.02|0
1643101400000|2022-01-25 09:03:20|536.68|534.28|537.74|535.34|537.92|535.52|536.68|534.28|0
1643101410000|2022-01-25 09:03:30|538.09|535.69|537.74|535.34|538.09|535.69|537.74|535.34|0
1643101420000|2022-01-25 09:03:40|537.92|535.52|538.01|535.61|538.01|535.61|537.56|535.16|0
1643101430000|2022-01-25 09:03:50|538.09|535.69|537.92|535.52|538.09|535.69|537.92|535.52|0
1643101440000|2022-01-25 09:04:00|537.48|535.08|538.44|536.04|538.44|536.04|537.48|535.08|0
1643101450000|2022-01-25 09:04:10|538.27|535.87|538.09|535.69|538.27|535.87|537.74|535.34|0
1643101460000|2022-01-25 09:04:20|537.39|534.99|535.9|533.5|537.39|534.99|535.9|533.5|0
1643101470000|2022-01-25 09:04:30|535.63|533.23|535.19|532.79|535.63|533.23|535.19|532.79|0
1643101480000|2022-01-25 09:04:40|535.28|532.88|534.75|532.35|535.28|532.88|534.75|532.35|0
1643101490000|2022-01-25 09:04:50|534.93|532.53|535.9|533.5|535.9|533.5|534.93|532.53|0
1643101500000|2022-01-25 09:05:00|535.98|533.58|536.95|534.55|536.95|534.55|535.98|533.58|0
1643101510000|2022-01-25 09:05:10|536.6|534.2|536.07|533.67|536.68|534.28|536.07|533.67|0
1643101520000|2022-01-25 09:05:20|536.16|533.76|536.51|534.11|536.68|534.28|536.16|533.76|0
1643101530000|2022-01-25 09:05:30|536.07|533.67|535.63|533.23|536.07|533.67|535.63|533.23|0
1643101540000|2022-01-25 09:05:40|535.28|532.88|535.45|533.05|535.45|533.05|535.28|532.88|0
1643101550000|2022-01-25 09:05:50|536.42|534.02|536.68|534.28|537.04|534.64|536.42|534.02|0
1643101560000|2022-01-25 09:06:00|537.21|534.81|536.77|534.37|537.39|534.99|536.77|534.37|0
1643101570000|2022-01-25 09:06:10|536.16|533.76|535.63|533.23|536.16|533.76|535.63|533.23|0
1643101580000|2022-01-25 09:06:20|535.98|533.58|536.16|533.76|536.16|533.76|535.81|533.41|0
1643101590000|2022-01-25 09:06:30|536.6|534.2|536.68|534.28|537.03|534.63|536.6|534.2|0
1643101600000|2022-01-25 09:06:40|536.33|533.93|536.51|534.11|536.68|534.28|536.33|533.93|0
1643101610000|2022-01-25 09:06:50|536.07|533.67|535.45|533.05|536.07|533.67|535.45|533.05|0
1643101620000|2022-01-25 09:07:00|535.1|532.7|534.23|531.83|535.1|532.7|534.23|531.83|0
1643101630000|2022-01-25 09:07:10|534.05|531.65|534.58|532.18|534.58|532.18|534.05|531.65|0
1643101640000|2022-01-25 09:07:20|534.23|531.83|534.05|531.65|534.4|532|534.05|531.65|0
1643101650000|2022-01-25 09:07:30|534.23|531.83|534.67|532.27|534.67|532.27|534.23|531.83|0
1643101660000|2022-01-25 09:07:40|534.4|532|534.75|532.35|534.93|532.53|534.4|532|0
1643101670000|2022-01-25 09:07:50|534.58|532.18|535.1|532.7|535.1|532.7|534.58|532.18|0
1643101680000|2022-01-25 09:08:00|534.23|531.83|534.05|531.65|534.23|531.83|534.05|531.65|0
1643101690000|2022-01-25 09:08:10|534.23|531.83|533.88|531.48|534.23|531.83|533.88|531.48|0
1643101700000|2022-01-25 09:08:20|532.82|530.42|533.17|530.77|533.17|530.77|532.3|529.9|0
1643101710000|2022-01-25 09:08:30|533.52|531.12|533.7|531.3|534.05|531.65|533.52|531.12|0
1643101720000|2022-01-25 09:08:40|533.62|531.22|532.82|530.42|533.62|531.22|532.82|530.42|0
1643101730000|2022-01-25 09:08:50|533|530.6|533.35|530.95|533.52|531.12|533|530.6|0
1643101740000|2022-01-25 09:09:00|533.44|531.04|534.05|531.65|534.58|532.18|533.44|531.04|0
1643101750000|2022-01-25 09:09:10|534.58|532.18|534.67|532.27|534.67|532.27|534.4|532|0
1643101760000|2022-01-25 09:09:20|534.75|532.35|535.1|532.7|535.1|532.7|534.75|532.35|0
1643101770000|2022-01-25 09:09:30|534.93|532.53|533.7|531.3|534.93|532.53|533.7|531.3|0
1643101780000|2022-01-25 09:09:40|533.79|531.39|533.52|531.12|533.79|531.39|533.17|530.77|0
1643101790000|2022-01-25 09:09:50|533.17|530.77|531.87|529.47|533.17|530.77|531.87|529.47|0
1643101800000|2022-01-25 09:10:00|532.04|529.64|531.17|528.77|532.04|529.64|531.17|528.77|0
1643101810000|2022-01-25 09:10:10|530.9|528.5|530.47|528.07|530.9|528.5|530.47|528.07|0
1643101820000|2022-01-25 09:10:20|530.29|527.89|530.38|527.98|530.38|527.98|529.85|527.45|0
1643101830000|2022-01-25 09:10:30|530.2|527.8|530.99|528.59|530.99|528.59|529.94|527.54|0
1643101840000|2022-01-25 09:10:40|531.25|528.85|532.56|530.16|532.56|530.16|531.25|528.85|0
1643101850000|2022-01-25 09:10:50|532.47|530.07|533.35|530.95|533.35|530.95|532.47|530.07|0
1643101860000|2022-01-25 09:11:00|533.17|530.77|533.35|530.95|533.44|531.04|533.17|530.77|0
1643101870000|2022-01-25 09:11:10|533.61|531.21|534.4|532|534.4|532|533.61|531.21|0
1643101880000|2022-01-25 09:11:20|534.58|532.18|534.93|532.53|535.1|532.7|534.58|532.18|0
1643101890000|2022-01-25 09:11:30|535.54|533.14|534.75|532.35|535.54|533.14|534.75|532.35|0
1643101900000|2022-01-25 09:11:40|535.1|532.7|534.93|532.53|535.1|532.7|534.75|532.35|0
1643101910000|2022-01-25 09:11:50|535.19|532.79|535.1|532.7|535.19|532.79|535.02|532.62|0
1643101920000|2022-01-25 09:12:00|535.28|532.88|534.93|532.53|535.63|533.23|534.93|532.53|0
1643101930000|2022-01-25 09:12:10|535.63|533.23|535.45|533.05|535.63|533.23|535.37|532.97|0
1643101940000|2022-01-25 09:12:20|535.1|532.7|534.05|531.65|535.1|532.7|534.05|531.65|0
1643101950000|2022-01-25 09:12:30|533.35|530.95|533.09|530.69|533.35|530.95|533|530.6|0
1643101960000|2022-01-25 09:12:40|533.17|530.77|532.65|530.25|533.17|530.77|532.65|530.25|0
1643101970000|2022-01-25 09:12:50|533.17|530.77|532.47|530.07|533.17|530.77|532.3|529.9|0
1643101980000|2022-01-25 09:13:00|533.52|531.12|533.17|530.77|533.79|531.39|533.17|530.77|0
1643101990000|2022-01-25 09:13:10|533.26|530.86|533.17|530.77|533.35|530.95|532.65|530.25|0
1643102000000|2022-01-25 09:13:20|533.09|530.69|532.82|530.42|533.09|530.69|532.65|530.25|0
1643102010000|2022-01-25 09:13:30|531.77|529.37|531.6|529.2|531.77|529.37|531.6|529.2|0
1643102020000|2022-01-25 09:13:40|531.77|529.37|532.12|529.72|532.12|529.72|531.42|529.02|0
1643102030000|2022-01-25 09:13:50|532.65|530.25|532.65|530.25|532.65|530.25|532.65|530.25|0
1643102040000|2022-01-25 09:14:00|533|530.6|533.44|531.04|533.52|531.12|533|530.6|0
1643102050000|2022-01-25 09:14:10|533.87|531.47|533.87|531.47|533.87|531.47|533.7|531.3|0
1643102060000|2022-01-25 09:14:20|534.67|532.27|534.4|532|534.67|532.27|534.22|531.82|0
1643102070000|2022-01-25 09:14:30|534.22|531.82|533.79|531.39|534.22|531.82|533.79|531.39|0
1643102080000|2022-01-25 09:14:40|534.14|531.74|533.96|531.56|534.4|532|533.96|531.56|0
1643102090000|2022-01-25 09:14:50|534.05|531.65|533.87|531.47|534.05|531.65|533.7|531.3|0
1643102100000|2022-01-25 09:15:00|534.4|532|534.31|531.91|534.4|532|534.14|531.74|0
1643102110000|2022-01-25 09:15:10|534.57|532.17|533.7|531.3|534.57|532.17|533.7|531.3|0
1643102120000|2022-01-25 09:15:20|533.87|531.47|534.92|532.52|534.92|532.52|533.87|531.47|0
1643102130000|2022-01-25 09:15:30|534.84|532.44|534.31|531.91|534.84|532.44|534.22|531.82|0
1643102140000|2022-01-25 09:15:40|533.96|531.56|532.39|529.99|533.96|531.56|532.39|529.99|0
1643102150000|2022-01-25 09:15:50|532.12|529.72|531.95|529.55|532.12|529.72|531.86|529.46|0
1643102160000|2022-01-25 09:16:00|532.12|529.72|532.3|529.9|532.3|529.9|531.95|529.55|0
1643102170000|2022-01-25 09:16:10|532.12|529.72|531.6|529.2|532.3|529.9|531.6|529.2|0
1643102180000|2022-01-25 09:16:20|531.25|528.85|530.72|528.32|531.25|528.85|530.72|528.32|0
1643102190000|2022-01-25 09:16:30|531.07|528.67|531.16|528.76|531.16|528.76|531.07|528.67|0
1643102200000|2022-01-25 09:16:40|530.9|528.5|530.55|528.15|530.9|528.5|530.55|528.15|0
1643102210000|2022-01-25 09:16:50|530.03|527.63|530.29|527.89|530.55|528.15|530.03|527.63|0
1643102220000|2022-01-25 09:17:00|529.85|527.45|529.68|527.28|529.85|527.45|529.33|526.93|0
1643102230000|2022-01-25 09:17:10|529.33|526.93|528.98|526.58|529.68|527.28|528.98|526.58|0
1643102240000|2022-01-25 09:17:20|528.9|526.5|528.98|526.58|528.98|526.58|528.9|526.5|0
1643102250000|2022-01-25 09:17:30|529.5|527.1|530.2|527.8|530.2|527.8|529.5|527.1|0
1643102260000|2022-01-25 09:17:40|530.03|527.63|530.03|527.63|530.29|527.89|530.03|527.63|0
1643102270000|2022-01-25 09:17:50|530.2|527.8|530.37|527.97|530.37|527.97|530.12|527.72|0
1643102280000|2022-01-25 09:18:00|530.72|528.32|531.69|529.29|531.69|529.29|530.72|528.32|0
1643102290000|2022-01-25 09:18:10|531.6|529.2|531.6|529.2|531.95|529.55|531.51|529.11|0
1643102300000|2022-01-25 09:18:20|531.16|528.76|531.86|529.46|531.95|529.55|531.07|528.67|0
1643102310000|2022-01-25 09:18:30|531.95|529.55|532.3|529.9|532.3|529.9|531.95|529.55|0
1643102320000|2022-01-25 09:18:40|532.12|529.72|531.95|529.55|532.12|529.72|531.86|529.46|0
1643102330000|2022-01-25 09:18:50|532.04|529.64|532.12|529.72|532.12|529.72|532.04|529.64|0
1643102340000|2022-01-25 09:19:00|531.95|529.55|531.34|528.94|531.95|529.55|531.25|528.85|0
1643102350000|2022-01-25 09:19:10|531.25|528.85|531.69|529.29|531.69|529.29|531.25|528.85|0
1643102360000|2022-01-25 09:19:20|532.47|530.07|531.86|529.46|532.47|530.07|531.86|529.46|0
1643102370000|2022-01-25 09:19:30|531.95|529.55|531.25|528.85|531.95|529.55|531.25|528.85|0
1643102380000|2022-01-25 09:19:40|530.9|528.5|530.72|528.32|530.9|528.5|530.64|528.24|0
1643102390000|2022-01-25 09:19:50|530.81|528.41|531.95|529.55|531.95|529.55|530.81|528.41|0
1643102400000|2022-01-25 09:20:00|531.77|529.37|531.6|529.2|532.3|529.9|531.6|529.2|0
1643102410000|2022-01-25 09:20:10|531.34|528.94|531.42|529.02|531.51|529.11|531.34|528.94|0
1643102420000|2022-01-25 09:20:20|531.16|528.76|530.99|528.59|531.25|528.85|530.81|528.41|0
1643102430000|2022-01-25 09:20:30|531.16|528.76|530.9|528.5|531.16|528.76|530.9|528.5|0
1643102440000|2022-01-25 09:20:40|530.64|528.24|530.02|527.62|530.72|528.32|530.02|527.62|0
1643102450000|2022-01-25 09:20:50|530.37|527.97|529.59|527.19|530.37|527.97|529.59|527.19|0
1643102460000|2022-01-25 09:21:00|529.15|526.75|528.11|525.71|529.15|526.75|528.11|525.71|0
1643102470000|2022-01-25 09:21:10|527.93|525.53|527.41|525.01|527.93|525.53|527.41|525.01|0
1643102480000|2022-01-25 09:21:20|527.93|525.53|526.98|524.58|527.93|525.53|526.98|524.58|0
1643102490000|2022-01-25 09:21:30|527.06|524.66|526.8|524.4|527.06|524.66|526.8|524.4|0
1643102500000|2022-01-25 09:21:40|526.46|524.06|526.71|524.31|526.71|524.31|525.67|523.27|0
1643102510000|2022-01-25 09:21:50|526.37|523.97|526.54|524.14|526.54|524.14|526.02|523.62|0
1643102520000|2022-01-25 09:22:00|526.02|523.62|525.5|523.1|526.02|523.62|525.32|522.92|0
1643102530000|2022-01-25 09:22:10|524.98|522.58|525.15|522.75|525.15|522.75|524.98|522.58|0
1643102540000|2022-01-25 09:22:20|525.5|523.1|525.5|523.1|525.5|523.1|525.15|522.75|0
1643102550000|2022-01-25 09:22:30|525.67|523.27|525.67|523.27|526.02|523.62|525.67|523.27|0
1643102560000|2022-01-25 09:22:40|525.85|523.45|525.5|523.1|526.02|523.62|525.32|522.92|0
1643102570000|2022-01-25 09:22:50|525.67|523.27|525.5|523.1|525.67|523.27|525.32|522.92|0
1643102580000|2022-01-25 09:23:00|525.67|523.27|525.15|522.75|525.67|523.27|525.15|522.75|0
1643102590000|2022-01-25 09:23:10|526.11|523.71|526.63|524.23|526.71|524.31|526.11|523.71|0
1643102600000|2022-01-25 09:23:20|526.54|524.14|526.71|524.31|526.89|524.49|526.54|524.14|0
1643102610000|2022-01-25 09:23:30|526.63|524.23|526.63|524.23|526.63|524.23|526.54|524.14|0
1643102620000|2022-01-25 09:23:40|526.54|524.14|525.5|523.1|526.54|524.14|525.5|523.1|0
1643102630000|2022-01-25 09:23:50|525.41|523.01|525.15|522.75|525.41|523.01|525.15|522.75|0
1643102640000|2022-01-25 09:24:00|525.32|522.92|524.98|522.58|525.32|522.92|524.98|522.58|0
1643102650000|2022-01-25 09:24:10|525.15|522.75|525.41|523.01|525.84|523.44|525.15|522.75|0
1643102660000|2022-01-25 09:24:20|525.5|523.1|524.98|522.58|525.5|523.1|524.8|522.4|0
1643102670000|2022-01-25 09:24:30|524.63|522.23|523.59|521.19|524.63|522.23|523.59|521.19|0
1643102680000|2022-01-25 09:24:40|523.51|521.11|523.07|520.67|523.59|521.19|523.07|520.67|0
1643102690000|2022-01-25 09:24:50|523.33|520.93|523.16|520.76|523.33|520.93|523.16|520.76|0
1643102700000|2022-01-25 09:25:00|522.9|520.5|522.9|520.5|522.9|520.5|522.55|520.15|0
1643102710000|2022-01-25 09:25:10|522.99|520.59|523.94|521.54|523.94|521.54|522.99|520.59|0
1643102720000|2022-01-25 09:25:20|524.11|521.71|523.68|521.28|524.28|521.88|523.68|521.28|0
1643102730000|2022-01-25 09:25:30|523.76|521.36|523.76|521.36|523.94|521.54|523.59|521.19|0
1643102740000|2022-01-25 09:25:40|523.59|521.19|523.94|521.54|523.94|521.54|523.59|521.19|0
1643102750000|2022-01-25 09:25:50|523.68|521.28|523.24|520.84|523.68|521.28|523.24|520.84|0
1643102760000|2022-01-25 09:26:00|523.07|520.67|523.24|520.84|523.24|520.84|522.9|520.5|0
1643102770000|2022-01-25 09:26:10|522.9|520.5|521.17|518.77|522.9|520.5|521.17|518.77|0
1643102780000|2022-01-25 09:26:20|521.34|518.94|521.6|519.2|521.6|519.2|521.34|518.94|0
1643102790000|2022-01-25 09:26:30|521.34|518.94|520.65|518.25|521.51|519.11|520.65|518.25|0
1643102800000|2022-01-25 09:26:40|520.3|517.9|520.48|518.08|520.48|518.08|520.3|517.9|0
1643102810000|2022-01-25 09:26:50|520.13|517.73|520.3|517.9|520.3|517.9|519.96|517.56|0
1643102820000|2022-01-25 09:27:00|520.13|517.73|519.96|517.56|520.13|517.73|519.53|517.13|0
1643102830000|2022-01-25 09:27:10|519.87|517.47|520.99|518.59|520.99|518.59|519.87|517.47|0
1643102840000|2022-01-25 09:27:20|521.17|518.77|521.34|518.94|521.51|519.11|521.17|518.77|0
1643102850000|2022-01-25 09:27:30|521.68|519.28|521.34|518.94|521.68|519.28|521.34|518.94|0
1643102860000|2022-01-25 09:27:40|520.56|518.16|519.27|516.87|520.56|518.16|519.27|516.87|0
1643102870000|2022-01-25 09:27:50|519.96|517.56|520.65|518.25|520.65|518.25|519.96|517.56|0
1643102880000|2022-01-25 09:28:00|520.74|518.34|521.51|519.11|521.51|519.11|520.74|518.34|0
1643102890000|2022-01-25 09:28:10|521.43|519.03|520.82|518.42|521.43|519.03|520.82|518.42|0
1643102900000|2022-01-25 09:28:20|520.99|518.59|520.56|518.16|520.99|518.59|520.56|518.16|0
1643102910000|2022-01-25 09:28:30|520.13|517.73|520.56|518.16|520.56|518.16|520.13|517.73|0
1643102920000|2022-01-25 09:28:40|520.82|518.42|519.44|517.04|520.82|518.42|519.27|516.87|0
1643102930000|2022-01-25 09:28:50|519.09|516.69|519.36|516.96|519.36|516.96|519.09|516.69|0
1643102940000|2022-01-25 09:29:00|519.61|517.21|518.58|516.18|519.61|517.21|518.58|516.18|0
1643102950000|2022-01-25 09:29:10|519.09|516.69|519.27|516.87|519.27|516.87|518.92|516.52|0
1643102960000|2022-01-25 09:29:20|519.09|516.69|518.23|515.83|519.09|516.69|518.23|515.83|0
1643102970000|2022-01-25 09:29:30|518.4|516|518.4|516|518.4|516|517.89|515.49|0
1643102980000|2022-01-25 09:29:40|518.75|516.35|518.84|516.44|518.84|516.44|518.49|516.09|0
1643102990000|2022-01-25 09:29:50|518.92|516.52|518.4|516|518.92|516.52|518.4|516|0
1643103000000|2022-01-25 09:30:00|518.75|516.35|518.06|515.66|518.75|516.35|518.06|515.66|0
1643103010000|2022-01-25 09:30:10|517.54|515.14|519.09|516.69|519.09|516.69|517.54|515.14|0
1643103020000|2022-01-25 09:30:20|519.01|516.61|519.27|516.87|519.61|517.21|519.01|516.61|0
1643103030000|2022-01-25 09:30:30|519.44|517.04|519.09|516.69|519.53|517.13|519.09|516.69|0
1643103040000|2022-01-25 09:30:40|518.92|516.52|519.27|516.87|519.44|517.04|518.92|516.52|0
1643103050000|2022-01-25 09:30:50|519.09|516.69|518.58|516.18|519.09|516.69|518.58|516.18|0
1643103060000|2022-01-25 09:31:00|518.75|516.35|518.4|516|518.75|516.35|518.4|516|0
1643103070000|2022-01-25 09:31:10|518.67|516.27|518.06|515.66|518.92|516.52|518.06|515.66|0
1643103080000|2022-01-25 09:31:20|518.58|516.18|518.75|516.35|518.75|516.35|518.58|516.18|0
1643103090000|2022-01-25 09:31:30|518.92|516.52|518.06|515.66|518.92|516.52|518.06|515.66|0
1643103100000|2022-01-25 09:31:40|517.89|515.49|517.54|515.14|517.89|515.49|517.37|514.97|0
1643103110000|2022-01-25 09:31:50|518.4|516|518.23|515.83|518.49|516.09|518.15|515.75|0
1643103120000|2022-01-25 09:32:00|518.06|515.66|519.09|516.69|519.09|516.69|518.06|515.66|0
1643103130000|2022-01-25 09:32:10|518.75|516.35|519.09|516.69|519.09|516.69|518.75|516.35|0
1643103140000|2022-01-25 09:32:20|519.61|517.21|519.44|517.04|519.61|517.21|519.35|516.95|0
1643103150000|2022-01-25 09:32:30|519.27|516.87|519.61|517.21|519.61|517.21|519.09|516.69|0
1643103160000|2022-01-25 09:32:40|519.78|517.38|519.61|517.21|519.78|517.38|519.61|517.21|0
1643103170000|2022-01-25 09:32:50|519.27|516.87|519.61|517.21|519.61|517.21|519.27|516.87|0
1643103180000|2022-01-25 09:33:00|519.53|517.13|519.35|516.95|519.78|517.38|519.35|516.95|0
1643103190000|2022-01-25 09:33:10|519.18|516.78|520.65|518.25|520.65|518.25|519.18|516.78|0
1643103200000|2022-01-25 09:33:20|521.16|518.76|521.25|518.85|521.25|518.85|521.16|518.76|0
1643103210000|2022-01-25 09:33:30|521.43|519.03|521.25|518.85|521.43|519.03|521.08|518.68|0
1643103220000|2022-01-25 09:33:40|521.34|518.94|520.3|517.9|521.51|519.11|520.3|517.9|0
1643103230000|2022-01-25 09:33:50|520.65|518.25|520.82|518.42|520.91|518.51|520.65|518.25|0
1643103240000|2022-01-25 09:34:00|521.34|518.94|521.51|519.11|521.51|519.11|521.08|518.68|0
1643103250000|2022-01-25 09:34:10|521.16|518.76|520.99|518.59|521.16|518.76|520.82|518.42|0
1643103260000|2022-01-25 09:34:20|521.16|518.76|521.16|518.76|521.16|518.76|521.16|518.76|0
1643103270000|2022-01-25 09:34:30|521.51|519.11|520.82|518.42|521.51|519.11|520.82|518.42|0
1643103280000|2022-01-25 09:34:40|521.16|518.76|521.08|518.68|521.16|518.76|520.99|518.59|0
1643103290000|2022-01-25 09:34:50|520.56|518.16|520.73|518.33|520.82|518.42|520.39|517.99|0
1643103300000|2022-01-25 09:35:00|520.64|518.24|520.3|517.9|520.64|518.24|520.13|517.73|0
1643103310000|2022-01-25 09:35:10|520.47|518.07|520.82|518.42|520.82|518.42|520.47|518.07|0
1643103320000|2022-01-25 09:35:20|520.47|518.07|521.34|518.94|521.34|518.94|520.47|518.07|0
1643103330000|2022-01-25 09:35:30|520.82|518.42|520.13|517.73|520.99|518.59|520.13|517.73|0
1643103340000|2022-01-25 09:35:40|520.04|517.64|519.53|517.13|520.04|517.64|519.26|516.86|0
1643103350000|2022-01-25 09:35:50|519.87|517.47|519.44|517.04|519.87|517.47|519.44|517.04|0
1643103360000|2022-01-25 09:36:00|519.26|516.86|519.78|517.38|519.78|517.38|519.26|516.86|0
1643103370000|2022-01-25 09:36:10|519.61|517.21|519.61|517.21|519.78|517.38|519.61|517.21|0
1643103380000|2022-01-25 09:36:20|519.95|517.55|519.44|517.04|519.95|517.55|519.44|517.04|0
1643103390000|2022-01-25 09:36:30|519.95|517.55|519.44|517.04|519.95|517.55|519.44|517.04|0
1643103400000|2022-01-25 09:36:40|519.7|517.3|519.61|517.21|519.7|517.3|519.61|517.21|0
1643103410000|2022-01-25 09:36:50|519.35|516.95|519.44|517.04|519.44|517.04|519.35|516.95|0
1643103420000|2022-01-25 09:37:00|519.61|517.21|519.26|516.86|519.61|517.21|519.26|516.86|0
1643103430000|2022-01-25 09:37:10|518.75|516.35|518.66|516.26|518.92|516.52|518.66|516.26|0
1643103440000|2022-01-25 09:37:20|518.49|516.09|518.92|516.52|518.92|516.52|518.49|516.09|0
1643103450000|2022-01-25 09:37:30|518.84|516.44|519.95|517.55|519.95|517.55|518.84|516.44|0
1643103460000|2022-01-25 09:37:40|519.61|517.21|520.13|517.73|520.13|517.73|519.61|517.21|0
1643103470000|2022-01-25 09:37:50|519.95|517.55|519.95|517.55|519.95|517.55|519.95|517.55|0
1643103480000|2022-01-25 09:38:00|520.13|517.73|520.3|517.9|520.3|517.9|519.95|517.55|0
1643103490000|2022-01-25 09:38:10|520.82|518.42|520.64|518.24|520.82|518.42|520.64|518.24|0
1643103500000|2022-01-25 09:38:20|520.47|518.07|520.73|518.33|520.73|518.33|520.47|518.07|0
1643103510000|2022-01-25 09:38:30|520.56|518.16|520.13|517.73|520.82|518.42|520.13|517.73|0
1643103520000|2022-01-25 09:38:40|520.04|517.64|519.95|517.55|520.04|517.64|519.78|517.38|0
1643103530000|2022-01-25 09:38:50|520.04|517.64|519.95|517.55|520.13|517.73|519.95|517.55|0
1643103540000|2022-01-25 09:39:00|519.78|517.38|519.95|517.55|520.3|517.9|519.78|517.38|0
1643103550000|2022-01-25 09:39:10|520.13|517.73|520.3|517.9|520.3|517.9|520.13|517.73|0
1643103560000|2022-01-25 09:39:20|519.95|517.55|518.92|516.52|519.95|517.55|518.92|516.52|0
1643103570000|2022-01-25 09:39:30|519.09|516.69|518.75|516.35|519.09|516.69|518.75|516.35|0
1643103580000|2022-01-25 09:39:40|518.4|516|518.75|516.35|518.75|516.35|518.4|516|0
1643103590000|2022-01-25 09:39:50|518.84|516.44|518.75|516.35|518.84|516.44|518.4|516|0
1643103600000|2022-01-25 09:40:00|518.66|516.26|519.26|516.86|519.26|516.86|518.66|516.26|0
1643103610000|2022-01-25 09:40:10|519.09|516.69|519.26|516.86|519.26|516.86|519.09|516.69|0
1643103620000|2022-01-25 09:40:20|519.61|517.21|520.47|518.07|520.47|518.07|519.61|517.21|0
1643103630000|2022-01-25 09:40:30|520.99|518.59|521.51|519.11|521.85|519.45|520.99|518.59|0
1643103640000|2022-01-25 09:40:40|521.16|518.76|520.99|518.59|521.16|518.76|520.99|518.59|0
1643103650000|2022-01-25 09:40:50|521.16|518.76|520.47|518.07|521.16|518.76|520.3|517.9|0
1643103660000|2022-01-25 09:41:00|520.3|517.9|519.78|517.38|520.3|517.9|519.78|517.38|0
1643103670000|2022-01-25 09:41:10|519.95|517.55|519.61|517.21|519.95|517.55|519.52|517.12|0
1643103680000|2022-01-25 09:41:20|519.26|516.86|519.01|516.61|519.26|516.86|519.01|516.61|0
1643103690000|2022-01-25 09:41:30|518.57|516.17|518.23|515.83|518.57|516.17|518.23|515.83|0
1643103700000|2022-01-25 09:41:40|517.46|515.06|517.71|515.31|517.88|515.48|517.46|515.06|0
1643103710000|2022-01-25 09:41:50|517.8|515.4|517.71|515.31|517.8|515.4|517.71|515.31|0
1643103720000|2022-01-25 09:42:00|518.23|515.83|518.23|515.83|518.4|516|518.23|515.83|0
1643103730000|2022-01-25 09:42:10|517.37|514.97|517.97|515.57|517.97|515.57|517.37|514.97|0
1643103740000|2022-01-25 09:42:20|518.23|515.83|517.71|515.31|518.23|515.83|517.54|515.14|0
1643103750000|2022-01-25 09:42:30|518.06|515.66|517.54|515.14|518.06|515.66|517.37|514.97|0
1643103760000|2022-01-25 09:42:40|517.37|514.97|518.74|516.34|518.74|516.34|517.37|514.97|0
1643103770000|2022-01-25 09:42:50|519.43|517.03|519.26|516.86|519.52|517.12|519.26|516.86|0
1643103780000|2022-01-25 09:43:00|518.92|516.52|519.26|516.86|519.26|516.86|518.92|516.52|0
1643103790000|2022-01-25 09:43:10|519.09|516.69|518.74|516.34|519.26|516.86|518.74|516.34|0
1643103800000|2022-01-25 09:43:20|519.09|516.69|519.18|516.78|519.26|516.86|518.57|516.17|0
1643103810000|2022-01-25 09:43:30|518.49|516.09|518.23|515.83|518.49|516.09|518.23|515.83|0
1643103820000|2022-01-25 09:43:40|517.97|515.57|518.23|515.83|518.23|515.83|517.88|515.48|0
1643103830000|2022-01-25 09:43:50|517.97|515.57|517.71|515.31|517.97|515.57|517.71|515.31|0
1643103840000|2022-01-25 09:44:00|517.54|515.14|517.71|515.31|517.71|515.31|517.37|514.97|0
1643103850000|2022-01-25 09:44:10|518.23|515.83|517.54|515.14|518.23|515.83|517.54|515.14|0
1643103860000|2022-01-25 09:44:20|517.71|515.31|517.54|515.14|517.71|515.31|517.37|514.97|0
1643103870000|2022-01-25 09:44:30|517.19|514.79|517.88|515.48|517.88|515.48|517.19|514.79|0
1643103880000|2022-01-25 09:44:40|517.71|515.31|517.63|515.23|517.71|515.31|517.54|515.14|0
1643103890000|2022-01-25 09:44:50|517.71|515.31|517.02|514.62|517.71|515.31|517.02|514.62|0
1643103900000|2022-01-25 09:45:00|515.82|513.42|515.82|513.42|516.16|513.76|515.82|513.42|0
1643103910000|2022-01-25 09:45:10|515.48|513.08|513.07|510.67|515.48|513.08|513.07|510.67|0
1643103920000|2022-01-25 09:45:20|513.59|511.19|513.07|510.67|513.76|511.36|513.07|510.67|0
1643103930000|2022-01-25 09:45:30|513.42|511.02|513.42|511.02|513.59|511.19|513.42|511.02|0
1643103940000|2022-01-25 09:45:40|512.22|509.82|512.48|510.08|512.48|510.08|512.22|509.82|0
1643103950000|2022-01-25 09:45:50|512.73|510.33|513.25|510.85|513.42|511.02|512.73|510.33|0
1643103960000|2022-01-25 09:46:00|513.07|510.67|513.51|511.11|514.02|511.62|513.07|510.67|0
1643103970000|2022-01-25 09:46:10|513.59|511.19|513.42|511.02|513.59|511.19|513.07|510.67|0
1643103980000|2022-01-25 09:46:20|513.76|511.36|513.93|511.53|514.36|511.96|513.76|511.36|0
1643103990000|2022-01-25 09:46:30|514.45|512.05|514.79|512.39|514.79|512.39|514.45|512.05|0
1643104000000|2022-01-25 09:46:40|514.62|512.22|514.96|512.56|514.96|512.56|514.62|512.22|0
1643104010000|2022-01-25 09:46:50|515.13|512.73|515.39|512.99|515.39|512.99|514.96|512.56|0
1643104020000|2022-01-25 09:47:00|515.47|513.07|514.53|512.13|515.47|513.07|514.53|512.13|0
1643104030000|2022-01-25 09:47:10|514.44|512.04|514.96|512.56|514.96|512.56|514.44|512.04|0
1643104040000|2022-01-25 09:47:20|515.3|512.9|515.82|513.42|515.82|513.42|514.88|512.48|0
1643104050000|2022-01-25 09:47:30|515.3|512.9|515.65|513.25|515.65|513.25|515.3|512.9|0
1643104060000|2022-01-25 09:47:40|515.47|513.07|515.3|512.9|515.47|513.07|515.13|512.73|0
1643104070000|2022-01-25 09:47:50|515.22|512.82|515.3|512.9|515.3|512.9|515.22|512.82|0
1643104080000|2022-01-25 09:48:00|515.65|513.25|515.47|513.07|515.65|513.25|515.47|513.07|0
1643104090000|2022-01-25 09:48:10|515.3|512.9|514.44|512.04|515.3|512.9|514.44|512.04|0
1643104100000|2022-01-25 09:48:20|514.62|512.22|514.19|511.79|514.62|512.22|514.19|511.79|0
1643104110000|2022-01-25 09:48:30|514.27|511.87|513.59|511.19|514.27|511.87|513.59|511.19|0
1643104120000|2022-01-25 09:48:40|514.02|511.62|513.33|510.93|514.02|511.62|513.24|510.84|0
1643104130000|2022-01-25 09:48:50|512.56|510.16|512.73|510.33|512.73|510.33|512.56|510.16|0
1643104140000|2022-01-25 09:49:00|512.82|510.42|512.73|510.33|513.24|510.84|512.73|510.33|0
1643104150000|2022-01-25 09:49:10|512.9|510.5|512.56|510.16|512.9|510.5|512.56|510.16|0
1643104160000|2022-01-25 09:49:20|512.9|510.5|512.9|510.5|512.9|510.5|512.56|510.16|0
1643104170000|2022-01-25 09:49:30|512.99|510.59|513.24|510.84|513.24|510.84|512.73|510.33|0
1643104180000|2022-01-25 09:49:40|513.07|510.67|513.24|510.84|513.59|511.19|513.07|510.67|0
1643104190000|2022-01-25 09:49:50|513.5|511.1|513.85|511.45|513.85|511.45|513.5|511.1|0
1643104200000|2022-01-25 09:50:00|514.44|512.04|514.79|512.39|514.96|512.56|514.27|511.87|0
1643104210000|2022-01-25 09:50:10|515.13|512.73|514.79|512.39|515.13|512.73|514.79|512.39|0
1643104220000|2022-01-25 09:50:20|513.76|511.36|513.93|511.53|513.93|511.53|513.59|511.19|0
1643104230000|2022-01-25 09:50:30|514.1|511.7|513.68|511.28|514.36|511.96|513.68|511.28|0
1643104240000|2022-01-25 09:50:40|513.93|511.53|513.93|511.53|514.1|511.7|513.76|511.36|0
1643104250000|2022-01-25 09:50:50|513.68|511.28|513.07|510.67|513.68|511.28|513.07|510.67|0
1643104260000|2022-01-25 09:51:00|513.24|510.84|513.24|510.84|513.24|510.84|513.07|510.67|0
1643104270000|2022-01-25 09:51:10|513.41|511.01|513.41|511.01|513.41|511.01|512.99|510.59|0
1643104280000|2022-01-25 09:51:20|512.9|510.5|512.56|510.16|512.9|510.5|512.39|509.99|0
1643104290000|2022-01-25 09:51:30|512.73|510.33|513.24|510.84|513.24|510.84|512.73|510.33|0
1643104300000|2022-01-25 09:51:40|513.5|511.1|512.9|510.5|513.5|511.1|512.9|510.5|0
1643104310000|2022-01-25 09:51:50|512.73|510.33|512.65|510.25|513.07|510.67|512.56|510.16|0
1643104320000|2022-01-25 09:52:00|512.22|509.82|513.41|511.01|513.41|511.01|512.22|509.82|0
1643104330000|2022-01-25 09:52:10|513.68|511.28|513.16|510.76|513.68|511.28|513.16|510.76|0
1643104340000|2022-01-25 09:52:20|513.41|511.01|512.73|510.33|513.41|511.01|512.73|510.33|0
1643104350000|2022-01-25 09:52:30|512.39|509.99|512.56|510.16|512.9|510.5|512.39|509.99|0
1643104360000|2022-01-25 09:52:40|512.73|510.33|512.56|510.16|512.73|510.33|512.56|510.16|0
1643104370000|2022-01-25 09:52:50|512.39|509.99|511.19|508.79|512.39|509.99|511.19|508.79|0
1643104380000|2022-01-25 09:53:00|511.36|508.96|511.79|509.39|511.87|509.47|511.36|508.96|0
1643104390000|2022-01-25 09:53:10|511.7|509.3|512.13|509.73|512.39|509.99|511.7|509.3|0
1643104400000|2022-01-25 09:53:20|512.22|509.82|511.7|509.3|512.22|509.82|511.7|509.3|0
1643104410000|2022-01-25 09:53:30|511.53|509.13|511.87|509.47|511.87|509.47|511.53|509.13|0
1643104420000|2022-01-25 09:53:40|511.96|509.56|511.36|508.96|511.96|509.56|511.36|508.96|0
1643104430000|2022-01-25 09:53:50|511.19|508.79|510.85|508.45|511.19|508.79|510.85|508.45|0
1643104440000|2022-01-25 09:54:00|511.53|509.13|510.85|508.45|511.53|509.13|510.85|508.45|0
1643104450000|2022-01-25 09:54:10|511.02|508.62|511.19|508.79|511.19|508.79|511.02|508.62|0
1643104460000|2022-01-25 09:54:20|510.85|508.45|511.02|508.62|511.36|508.96|510.85|508.45|0
1643104470000|2022-01-25 09:54:30|510.85|508.45|511.19|508.79|511.19|508.79|510.85|508.45|0
1643104480000|2022-01-25 09:54:40|511.28|508.88|511.36|508.96|511.36|508.96|511.11|508.71|0
1643104490000|2022-01-25 09:54:50|511.19|508.79|510.51|508.11|511.19|508.79|510.51|508.11|0
1643104500000|2022-01-25 09:55:00|510.42|508.02|510.34|507.94|510.51|508.11|510.34|507.94|0
1643104510000|2022-01-25 09:55:10|510.16|507.76|510.51|508.11|510.51|508.11|510.16|507.76|0
1643104520000|2022-01-25 09:55:20|510.85|508.45|510.16|507.76|510.85|508.45|510.16|507.76|0
1643104530000|2022-01-25 09:55:30|509.82|507.42|509.99|507.59|510.16|507.76|509.82|507.42|0
1643104540000|2022-01-25 09:55:40|509.48|507.08|509.65|507.25|509.82|507.42|509.48|507.08|0
1643104550000|2022-01-25 09:55:50|509.31|506.91|509.31|506.91|509.48|507.08|509.31|506.91|0
1643104560000|2022-01-25 09:56:00|509.48|507.08|509.31|506.91|509.48|507.08|508.89|506.49|0
1643104570000|2022-01-25 09:56:10|509.82|507.42|509.31|506.91|509.99|507.59|509.31|506.91|0
1643104580000|2022-01-25 09:56:20|509.14|506.74|509.14|506.74|509.48|507.08|509.14|506.74|0
1643104590000|2022-01-25 09:56:30|509.48|507.08|510.16|507.76|510.16|507.76|509.48|507.08|0
1643104600000|2022-01-25 09:56:40|510.33|507.93|510.42|508.02|510.42|508.02|510.33|507.93|0
1643104610000|2022-01-25 09:56:50|510.33|507.93|510.51|508.11|510.68|508.28|510.33|507.93|0
1643104620000|2022-01-25 09:57:00|510.16|507.76|509.48|507.08|510.16|507.76|509.48|507.08|0
1643104630000|2022-01-25 09:57:10|509.65|507.25|509.48|507.08|509.65|507.25|509.31|506.91|0
1643104640000|2022-01-25 09:57:20|509.31|506.91|509.65|507.25|509.65|507.25|509.31|506.91|0
1643104650000|2022-01-25 09:57:30|509.48|507.08|510.16|507.76|510.16|507.76|509.48|507.08|0
1643104660000|2022-01-25 09:57:40|509.99|507.59|509.99|507.59|509.99|507.59|509.99|507.59|0
1643104670000|2022-01-25 09:57:50|510.16|507.76|510.08|507.68|510.16|507.76|509.99|507.59|0
1643104680000|2022-01-25 09:58:00|509.82|507.42|509.14|506.74|509.82|507.42|508.97|506.57|0
1643104690000|2022-01-25 09:58:10|508.8|506.4|508.97|506.57|508.97|506.57|508.8|506.4|0
1643104700000|2022-01-25 09:58:20|509.31|506.91|508.97|506.57|509.31|506.91|508.97|506.57|0
1643104710000|2022-01-25 09:58:30|509.14|506.74|509.57|507.17|509.57|507.17|508.8|506.4|0
1643104720000|2022-01-25 09:58:40|509.65|507.25|510.68|508.28|510.68|508.28|509.65|507.25|0
1643104730000|2022-01-25 09:58:50|511.19|508.79|512.21|509.81|512.21|509.81|511.19|508.79|0
1643104740000|2022-01-25 09:59:00|512.38|509.98|512.99|510.59|512.99|510.59|512.38|509.98|0
1643104750000|2022-01-25 09:59:10|513.24|510.84|513.58|511.18|513.58|511.18|513.07|510.67|0
1643104760000|2022-01-25 09:59:20|513.93|511.53|513.24|510.84|513.93|511.53|513.24|510.84|0
1643104770000|2022-01-25 09:59:30|513.41|511.01|513.33|510.93|513.41|511.01|513.24|510.84|0
1643104780000|2022-01-25 09:59:40|513.07|510.67|513.5|511.1|513.5|511.1|513.07|510.67|0
1643104790000|2022-01-25 09:59:50|513.24|510.84|513.24|510.84|513.24|510.84|513.16|510.76|0
1643104800000|2022-01-25 10:00:00|513.07|510.67|513.84|511.44|513.84|511.44|513.07|510.67|0
1643104810000|2022-01-25 10:00:10|512.9|510.5|513.75|511.35|513.75|511.35|512.9|510.5|0
1643104820000|2022-01-25 10:00:20|513.24|510.84|513.24|510.84|513.41|511.01|513.24|510.84|0
1643104830000|2022-01-25 10:00:30|513.33|510.93|513.07|510.67|513.41|511.01|513.07|510.67|0
1643104840000|2022-01-25 10:00:40|512.9|510.5|512.3|509.9|512.9|510.5|512.3|509.9|0
1643104850000|2022-01-25 10:00:50|512.04|509.64|511.45|509.05|512.04|509.64|511.45|509.05|0
1643104860000|2022-01-25 10:01:00|511.62|509.22|512.47|510.07|512.47|510.07|511.62|509.22|0
1643104870000|2022-01-25 10:01:10|512.38|509.98|512.73|510.33|512.9|510.5|512.38|509.98|0
1643104880000|2022-01-25 10:01:20|512.56|510.16|512.64|510.24|512.73|510.33|512.56|510.16|0
1643104890000|2022-01-25 10:01:30|512.73|510.33|512.73|510.33|513.07|510.67|512.64|510.24|0
1643104900000|2022-01-25 10:01:40|512.38|509.98|512.04|509.64|512.38|509.98|511.7|509.3|0
1643104910000|2022-01-25 10:01:50|512.38|509.98|512.38|509.98|512.56|510.16|512.38|509.98|0
1643104920000|2022-01-25 10:02:00|512.21|509.81|512.55|510.15|512.55|510.15|512.21|509.81|0
1643104930000|2022-01-25 10:02:10|512.73|510.33|512.64|510.24|512.73|510.33|512.38|509.98|0
1643104940000|2022-01-25 10:02:20|512.9|510.5|513.58|511.18|513.58|511.18|512.9|510.5|0
1643104950000|2022-01-25 10:02:30|513.5|511.1|514.44|512.04|514.44|512.04|513.41|511.01|0
1643104960000|2022-01-25 10:02:40|514.36|511.96|514.1|511.7|514.36|511.96|514.1|511.7|0
1643104970000|2022-01-25 10:02:50|513.75|511.35|514.1|511.7|514.1|511.7|513.58|511.18|0
1643104980000|2022-01-25 10:03:00|513.67|511.27|513.75|511.35|514.1|511.7|513.67|511.27|0
1643104990000|2022-01-25 10:03:10|513.92|511.52|514.27|511.87|514.27|511.87|513.92|511.52|0
1643105000000|2022-01-25 10:03:20|514.44|512.04|514.61|512.21|514.78|512.38|514.44|512.04|0
1643105010000|2022-01-25 10:03:30|514.78|512.38|515.3|512.9|515.3|512.9|514.78|512.38|0
1643105020000|2022-01-25 10:03:40|515.47|513.07|515.81|513.41|515.81|513.41|515.47|513.07|0
1643105030000|2022-01-25 10:03:50|515.47|513.07|515.47|513.07|515.47|513.07|514.78|512.38|0
1643105040000|2022-01-25 10:04:00|515.3|512.9|514.7|512.3|515.3|512.9|514.7|512.3|0
1643105050000|2022-01-25 10:04:10|514.61|512.21|515.47|513.07|515.47|513.07|514.61|512.21|0
1643105060000|2022-01-25 10:04:20|515.3|512.9|515.3|512.9|515.47|513.07|515.3|512.9|0
1643105070000|2022-01-25 10:04:30|515.73|513.33|516.33|513.93|516.33|513.93|515.64|513.24|0
1643105080000|2022-01-25 10:04:40|516.16|513.76|515.81|513.41|516.16|513.76|515.81|513.41|0
1643105090000|2022-01-25 10:04:50|515.98|513.58|515.47|513.07|515.98|513.58|515.3|512.9|0
1643105100000|2022-01-25 10:05:00|515.21|512.81|515.64|513.24|515.64|513.24|515.21|512.81|0
1643105110000|2022-01-25 10:05:10|515.47|513.07|515.98|513.58|515.98|513.58|515.47|513.07|0
1643105120000|2022-01-25 10:05:20|516.16|513.76|517.01|514.61|517.19|514.79|516.16|513.76|0
1643105130000|2022-01-25 10:05:30|516.84|514.44|516.5|514.1|516.84|514.44|515.98|513.58|0
1643105140000|2022-01-25 10:05:40|516.42|514.02|516.24|513.84|516.5|514.1|516.24|513.84|0
1643105150000|2022-01-25 10:05:50|515.56|513.16|514.95|512.55|515.56|513.16|514.95|512.55|0
1643105160000|2022-01-25 10:06:00|515.3|512.9|514.78|512.38|515.3|512.9|514.78|512.38|0
1643105170000|2022-01-25 10:06:10|515.3|512.9|515.12|512.72|515.3|512.9|515.04|512.64|0
1643105180000|2022-01-25 10:06:20|514.61|512.21|514.44|512.04|514.78|512.38|514.44|512.04|0
1643105190000|2022-01-25 10:06:30|515.47|513.07|515.12|512.72|515.64|513.24|515.12|512.72|0
1643105200000|2022-01-25 10:06:40|515.3|512.9|514.78|512.38|515.3|512.9|514.78|512.38|0
1643105210000|2022-01-25 10:06:50|514.09|511.69|514.27|511.87|514.44|512.04|514.09|511.69|0
1643105220000|2022-01-25 10:07:00|514.36|511.96|514.09|511.69|514.36|511.96|514.09|511.69|0
1643105230000|2022-01-25 10:07:10|513.92|511.52|513.24|510.84|513.92|511.52|513.24|510.84|0
1643105240000|2022-01-25 10:07:20|512.9|510.5|512.98|510.58|512.98|510.58|512.9|510.5|0
1643105250000|2022-01-25 10:07:30|512.9|510.5|512.55|510.15|512.9|510.5|512.55|510.15|0
1643105260000|2022-01-25 10:07:40|512.64|510.24|512.38|509.98|512.64|510.24|512.38|509.98|0
1643105270000|2022-01-25 10:07:50|512.21|509.81|511.18|508.78|512.21|509.81|511.18|508.78|0
1643105280000|2022-01-25 10:08:00|511.36|508.96|511.01|508.61|511.36|508.96|511.01|508.61|0
1643105290000|2022-01-25 10:08:10|510.59|508.19|510.67|508.27|510.84|508.44|510.5|508.1|0
1643105300000|2022-01-25 10:08:20|510.33|507.93|509.65|507.25|510.33|507.93|509.65|507.25|0
1643105310000|2022-01-25 10:08:30|510.08|507.68|509.91|507.51|510.08|507.68|509.91|507.51|0
1643105320000|2022-01-25 10:08:40|510.16|507.76|509.82|507.42|510.16|507.76|509.65|507.25|0
1643105330000|2022-01-25 10:08:50|509.74|507.34|510.33|507.93|510.33|507.93|509.74|507.34|0
1643105340000|2022-01-25 10:09:00|511.36|508.96|511.87|509.47|511.87|509.47|511.36|508.96|0
1643105350000|2022-01-25 10:09:10|511.96|509.56|511.96|509.56|511.96|509.56|511.87|509.47|0
1643105360000|2022-01-25 10:09:20|512.55|510.15|511.7|509.3|512.72|510.32|511.7|509.3|0
1643105370000|2022-01-25 10:09:30|512.04|509.64|511.18|508.78|512.04|509.64|511.18|508.78|0
1643105380000|2022-01-25 10:09:40|511.7|509.3|512.13|509.73|512.13|509.73|511.7|509.3|0
1643105390000|2022-01-25 10:09:50|512.21|509.81|512.38|509.98|512.38|509.98|512.21|509.81|0
1643105400000|2022-01-25 10:10:00|513.07|510.67|513.41|511.01|513.41|511.01|512.81|510.41|0
1643105410000|2022-01-25 10:10:10|512.55|510.15|512.72|510.32|512.72|510.32|512.21|509.81|0
1643105420000|2022-01-25 10:10:20|512.89|510.49|512.38|509.98|512.89|510.49|512.38|509.98|0
1643105430000|2022-01-25 10:10:30|512.64|510.24|512.47|510.07|512.89|510.49|512.47|510.07|0
1643105440000|2022-01-25 10:10:40|512.72|510.32|512.47|510.07|512.72|510.32|512.38|509.98|0
1643105450000|2022-01-25 10:10:50|512.55|510.15|512.04|509.64|512.55|510.15|512.04|509.64|0
1643105460000|2022-01-25 10:11:00|512.21|509.81|513.07|510.67|513.07|510.67|512.04|509.64|0
1643105470000|2022-01-25 10:11:10|512.38|509.98|511.87|509.47|512.38|509.98|511.87|509.47|0
1643105480000|2022-01-25 10:11:20|512.3|509.9|512.21|509.81|512.3|509.9|512.21|509.81|0
1643105490000|2022-01-25 10:11:30|512.38|509.98|511.87|509.47|512.38|509.98|511.87|509.47|0
1643105500000|2022-01-25 10:11:40|512.21|509.81|512.81|510.41|512.81|510.41|512.21|509.81|0
1643105510000|2022-01-25 10:11:50|512.38|509.98|512.89|510.49|512.89|510.49|512.38|509.98|0
1643105520000|2022-01-25 10:12:00|512.72|510.32|511.87|509.47|512.72|510.32|511.87|509.47|0
1643105530000|2022-01-25 10:12:10|512.04|509.64|512.04|509.64|512.04|509.64|512.04|509.64|0
1643105540000|2022-01-25 10:12:20|512.38|509.98|512.55|510.15|512.55|510.15|512.38|509.98|0
1643105550000|2022-01-25 10:12:30|512.3|509.9|512.55|510.15|512.55|510.15|512.3|509.9|0
1643105560000|2022-01-25 10:12:40|512.72|510.32|512.72|510.32|513.06|510.66|512.72|510.32|0
1643105570000|2022-01-25 10:12:50|513.24|510.84|513.06|510.66|513.24|510.84|513.06|510.66|0
1643105580000|2022-01-25 10:13:00|513.41|511.01|513.24|510.84|513.41|511.01|513.24|510.84|0
1643105590000|2022-01-25 10:13:10|512.81|510.41|512.38|509.98|512.89|510.49|512.38|509.98|0
1643105600000|2022-01-25 10:13:20|512.21|509.81|512.21|509.81|512.3|509.9|512.21|509.81|0
1643105610000|2022-01-25 10:13:30|511.7|509.3|511.01|508.61|511.7|509.3|511.01|508.61|0
1643105620000|2022-01-25 10:13:40|510.84|508.44|511.1|508.7|511.18|508.78|510.84|508.44|0
1643105630000|2022-01-25 10:13:50|511.18|508.78|511.18|508.78|511.7|509.3|511.18|508.78|0
1643105640000|2022-01-25 10:14:00|511.01|508.61|510.25|507.85|511.01|508.61|510.16|507.76|0
1643105650000|2022-01-25 10:14:10|510.33|507.93|510.42|508.02|510.42|508.02|509.91|507.51|0
1643105660000|2022-01-25 10:14:20|510.5|508.1|510.08|507.68|510.5|508.1|509.99|507.59|0
1643105670000|2022-01-25 10:14:30|509.99|507.59|509.99|507.59|510.16|507.76|509.91|507.51|0
1643105680000|2022-01-25 10:14:40|509.73|507.33|509.82|507.42|510.16|507.76|509.73|507.33|0
1643105690000|2022-01-25 10:14:50|509.48|507.08|509.48|507.08|509.48|507.08|509.48|507.08|0
1643105700000|2022-01-25 10:15:00|509.82|507.42|509.65|507.25|509.99|507.59|509.48|507.08|0
1643105710000|2022-01-25 10:15:10|509.91|507.51|509.73|507.33|509.91|507.51|509.73|507.33|0
1643105720000|2022-01-25 10:15:20|509.82|507.42|509.48|507.08|509.82|507.42|509.48|507.08|0
1643105730000|2022-01-25 10:15:30|509.65|507.25|509.65|507.25|509.65|507.25|509.48|507.08|0
1643105740000|2022-01-25 10:15:40|509.82|507.42|509.48|507.08|509.82|507.42|509.3|506.9|0
1643105750000|2022-01-25 10:15:50|509.22|506.82|510.84|508.44|510.84|508.44|509.22|506.82|0
1643105760000|2022-01-25 10:16:00|510.16|507.76|510.25|507.85|510.59|508.19|510.16|507.76|0
1643105770000|2022-01-25 10:16:10|509.73|507.33|509.99|507.59|509.99|507.59|509.73|507.33|0
1643105780000|2022-01-25 10:16:20|509.82|507.42|509.82|507.42|509.82|507.42|509.47|507.07|0
1643105790000|2022-01-25 10:16:30|510.33|507.93|510.33|507.93|510.33|507.93|510.16|507.76|0
1643105800000|2022-01-25 10:16:40|509.99|507.59|509.47|507.07|509.99|507.59|509.47|507.07|0
1643105810000|2022-01-25 10:16:50|509.56|507.16|509.65|507.25|509.65|507.25|509.56|507.16|0
1643105820000|2022-01-25 10:17:00|509.47|507.07|509.65|507.25|509.65|507.25|509.47|507.07|0
1643105830000|2022-01-25 10:17:10|509.47|507.07|508.96|506.56|509.47|507.07|508.96|506.56|0
1643105840000|2022-01-25 10:17:20|509.13|506.73|508.62|506.22|509.13|506.73|508.62|506.22|0
1643105850000|2022-01-25 10:17:30|508.45|506.05|508.45|506.05|508.54|506.14|508.45|506.05|0
1643105860000|2022-01-25 10:17:40|508.79|506.39|508.88|506.48|509.13|506.73|508.79|506.39|0
1643105870000|2022-01-25 10:17:50|508.79|506.39|509.05|506.65|509.05|506.65|508.79|506.39|0
1643105880000|2022-01-25 10:18:00|509.64|507.24|510.25|507.85|510.33|507.93|509.64|507.24|0
1643105890000|2022-01-25 10:18:10|510.33|507.93|510.76|508.36|510.93|508.53|510.33|507.93|0
1643105900000|2022-01-25 10:18:20|510.42|508.02|509.99|507.59|510.5|508.1|509.9|507.5|0
1643105910000|2022-01-25 10:18:30|510.16|507.76|509.05|506.65|510.16|507.76|509.05|506.65|0
1643105920000|2022-01-25 10:18:40|508.54|506.14|507.43|505.03|508.54|506.14|507.43|505.03|0
1643105930000|2022-01-25 10:18:50|507.94|505.54|507.43|505.03|507.94|505.54|507.43|505.03|0
1643105940000|2022-01-25 10:19:00|507.6|505.2|507.6|505.2|507.94|505.54|507.6|505.2|0
1643105950000|2022-01-25 10:19:10|507.26|504.86|507.43|505.03|507.43|505.03|507.26|504.86|0
1643105960000|2022-01-25 10:19:20|507.6|505.2|507.69|505.29|508.03|505.63|507.52|505.12|0
1643105970000|2022-01-25 10:19:30|507.6|505.2|507.52|505.12|507.6|505.2|507.26|504.86|0
1643105980000|2022-01-25 10:19:40|507.01|504.61|507.6|505.2|507.69|505.29|507.01|504.61|0
1643105990000|2022-01-25 10:19:50|507.77|505.37|507.77|505.37|508.11|505.71|507.77|505.37|0
1643106000000|2022-01-25 10:20:00|507.94|505.54|508.11|505.71|508.28|505.88|507.94|505.54|0
1643106010000|2022-01-25 10:20:10|507.77|505.37|507.77|505.37|507.77|505.37|507.6|505.2|0
1643106020000|2022-01-25 10:20:20|507.52|505.12|507.77|505.37|507.94|505.54|507.52|505.12|0
1643106030000|2022-01-25 10:20:30|507.69|505.29|507.77|505.37|507.94|505.54|507.69|505.29|0
1643106040000|2022-01-25 10:20:40|507.69|505.29|508.62|506.22|508.62|506.22|507.6|505.2|0
1643106050000|2022-01-25 10:20:50|508.03|505.63|508.45|506.05|508.45|506.05|508.03|505.63|0
1643106060000|2022-01-25 10:21:00|508.37|505.97|508.45|506.05|508.45|506.05|508.37|505.97|0
1643106070000|2022-01-25 10:21:10|507.77|505.37|508.28|505.88|508.28|505.88|507.77|505.37|0
1643106080000|2022-01-25 10:21:20|508.37|505.97|508.28|505.88|508.37|505.97|508.11|505.71|0
1643106090000|2022-01-25 10:21:30|508.2|505.8|508.45|506.05|508.45|506.05|508.11|505.71|0
1643106100000|2022-01-25 10:21:40|508.37|505.97|509.81|507.41|509.81|507.41|508.28|505.88|0
1643106110000|2022-01-25 10:21:50|509.64|507.24|509.64|507.24|509.64|507.24|509.47|507.07|0
1643106120000|2022-01-25 10:22:00|509.3|506.9|509.73|507.33|509.73|507.33|509.3|506.9|0
1643106130000|2022-01-25 10:22:10|510.24|507.84|510.5|508.1|510.5|508.1|510.24|507.84|0
1643106140000|2022-01-25 10:22:20|510.33|507.93|509.9|507.5|510.33|507.93|509.9|507.5|0
1643106150000|2022-01-25 10:22:30|509.81|507.41|510.33|507.93|510.33|507.93|509.81|507.41|0
1643106160000|2022-01-25 10:22:40|509.98|507.58|510.76|508.36|510.84|508.44|509.98|507.58|0
1643106170000|2022-01-25 10:22:50|510.84|508.44|511.01|508.61|511.01|508.61|510.84|508.44|0
1643106180000|2022-01-25 10:23:00|510.84|508.44|510.5|508.1|510.84|508.44|510.5|508.1|0
1643106190000|2022-01-25 10:23:10|510.07|507.67|509.05|506.65|510.07|507.67|509.05|506.65|0
1643106200000|2022-01-25 10:23:20|508.96|506.56|508.71|506.31|508.96|506.56|508.62|506.22|0
1643106210000|2022-01-25 10:23:30|508.79|506.39|508.79|506.39|508.79|506.39|508.45|506.05|0
1643106220000|2022-01-25 10:23:40|508.62|506.22|508.45|506.05|508.62|506.22|508.45|506.05|0
1643106230000|2022-01-25 10:23:50|508.11|505.71|508.45|506.05|508.45|506.05|507.94|505.54|0
1643106240000|2022-01-25 10:24:00|508.37|505.97|508.62|506.22|508.62|506.22|508.28|505.88|0
1643106250000|2022-01-25 10:24:10|508.96|506.56|509.47|507.07|509.47|507.07|508.79|506.39|0
1643106260000|2022-01-25 10:24:20|509.3|506.9|509.73|507.33|509.73|507.33|509.3|506.9|0
1643106270000|2022-01-25 10:24:30|509.98|507.58|510.41|508.01|510.41|508.01|509.81|507.41|0
1643106280000|2022-01-25 10:24:40|510.5|508.1|510.07|507.67|510.5|508.1|510.07|507.67|0
1643106290000|2022-01-25 10:24:50|509.98|507.58|510.41|508.01|510.41|508.01|509.98|507.58|0
1643106300000|2022-01-25 10:25:00|510.76|508.36|510.67|508.27|510.84|508.44|510.67|508.27|0
1643106310000|2022-01-25 10:25:10|510.84|508.44|511.18|508.78|511.35|508.95|510.84|508.44|0
1643106320000|2022-01-25 10:25:20|511.27|508.87|511.52|509.12|511.69|509.29|511.27|508.87|0
1643106330000|2022-01-25 10:25:30|511.35|508.95|511.1|508.7|511.35|508.95|511.1|508.7|0
1643106340000|2022-01-25 10:25:40|511.01|508.61|510.67|508.27|511.01|508.61|510.67|508.27|0
1643106350000|2022-01-25 10:25:50|510.84|508.44|510.5|508.1|510.84|508.44|510.5|508.1|0
1643106360000|2022-01-25 10:26:00|510.32|507.92|510.15|507.75|510.32|507.92|509.98|507.58|0
1643106370000|2022-01-25 10:26:10|511.01|508.61|510.84|508.44|511.35|508.95|510.84|508.44|0
1643106380000|2022-01-25 10:26:20|510.67|508.27|510.5|508.1|510.67|508.27|510.32|507.92|0
1643106390000|2022-01-25 10:26:30|510.32|507.92|509.9|507.5|510.32|507.92|509.9|507.5|0
1643106400000|2022-01-25 10:26:40|509.81|507.41|510.15|507.75|510.15|507.75|509.47|507.07|0
1643106410000|2022-01-25 10:26:50|510.32|507.92|509.98|507.58|510.32|507.92|509.81|507.41|0
1643106420000|2022-01-25 10:27:00|510.15|507.75|510.32|507.92|510.58|508.18|509.98|507.58|0
1643106430000|2022-01-25 10:27:10|510.49|508.09|510.49|508.09|510.49|508.09|510.32|507.92|0
1643106440000|2022-01-25 10:27:20|511.01|508.61|511.69|509.29|511.69|509.29|511.01|508.61|0
1643106450000|2022-01-25 10:27:30|511.44|509.04|511.35|508.95|511.52|509.12|511.35|508.95|0
1643106460000|2022-01-25 10:27:40|511.52|509.12|511.18|508.78|511.52|509.12|511.18|508.78|0
1643106470000|2022-01-25 10:27:50|511.01|508.61|511.18|508.78|511.18|508.78|511.01|508.61|0
1643106480000|2022-01-25 10:28:00|511.35|508.95|510.41|508.01|511.35|508.95|510.41|508.01|0
1643106490000|2022-01-25 10:28:10|510.49|508.09|511.18|508.78|511.18|508.78|510.49|508.09|0
1643106500000|2022-01-25 10:28:20|511.35|508.95|511.18|508.78|511.35|508.95|511.18|508.78|0
1643106510000|2022-01-25 10:28:30|511.1|508.7|511.01|508.61|511.1|508.7|510.84|508.44|0
1643106520000|2022-01-25 10:28:40|511.1|508.7|511.18|508.78|511.18|508.78|511.01|508.61|0
1643106530000|2022-01-25 10:28:50|511.52|509.12|511.69|509.29|511.86|509.46|511.52|509.12|0
1643106540000|2022-01-25 10:29:00|511.86|509.46|511.69|509.29|511.86|509.46|511.61|509.21|0
1643106550000|2022-01-25 10:29:10|511.78|509.38|511.61|509.21|511.78|509.38|511.61|509.21|0
1643106560000|2022-01-25 10:29:20|511.69|509.29|512.2|509.8|512.2|509.8|511.69|509.29|0
1643106570000|2022-01-25 10:29:30|511.69|509.29|511.69|509.29|511.95|509.55|511.52|509.12|0
1643106580000|2022-01-25 10:29:40|511.86|509.46|511.18|508.78|511.86|509.46|511.18|508.78|0
1643106590000|2022-01-25 10:29:50|510.84|508.44|511.01|508.61|511.01|508.61|510.84|508.44|0
1643106600000|2022-01-25 10:30:00|510.84|508.44|509.64|507.24|510.84|508.44|509.64|507.24|0
1643106610000|2022-01-25 10:30:10|509.81|507.41|510.32|507.92|510.49|508.09|509.81|507.41|0
1643106620000|2022-01-25 10:30:20|510.66|508.26|511.01|508.61|511.01|508.61|510.66|508.26|0
1643106630000|2022-01-25 10:30:30|511.18|508.78|511.01|508.61|511.35|508.95|511.01|508.61|0
1643106640000|2022-01-25 10:30:40|511.09|508.69|511.18|508.78|511.18|508.78|511.09|508.69|0
1643106650000|2022-01-25 10:30:50|511.09|508.69|511.01|508.61|511.09|508.69|510.84|508.44|0
1643106660000|2022-01-25 10:31:00|510.84|508.44|511.52|509.12|511.52|509.12|510.84|508.44|0
1643106670000|2022-01-25 10:31:10|511.18|508.78|511.86|509.46|511.86|509.46|511.18|508.78|0
1643106680000|2022-01-25 10:31:20|512.72|510.32|512.8|510.4|512.8|510.4|512.72|510.32|0
1643106690000|2022-01-25 10:31:30|513.06|510.66|513.06|510.66|513.06|510.66|512.72|510.32|0
1643106700000|2022-01-25 10:31:40|512.89|510.49|513.06|510.66|513.06|510.66|512.89|510.49|0
1643106710000|2022-01-25 10:31:50|513.23|510.83|512.63|510.23|513.23|510.83|512.63|510.23|0
1643106720000|2022-01-25 10:32:00|512.46|510.06|511.86|509.46|512.46|510.06|511.86|509.46|0
1643106730000|2022-01-25 10:32:10|512.2|509.8|512.03|509.63|512.2|509.8|511.95|509.55|0
1643106740000|2022-01-25 10:32:20|511.95|509.55|512.54|510.14|512.54|510.14|511.95|509.55|0
1643106750000|2022-01-25 10:32:30|512.63|510.23|512.89|510.49|512.89|510.49|512.46|510.06|0
1643106760000|2022-01-25 10:32:40|513.06|510.66|512.63|510.23|513.06|510.66|512.63|510.23|0
1643106770000|2022-01-25 10:32:50|512.72|510.32|512.29|509.89|512.89|510.49|512.2|509.8|0
1643106780000|2022-01-25 10:33:00|512.2|509.8|512.46|510.06|512.46|510.06|512.03|509.63|0
1643106790000|2022-01-25 10:33:10|512.2|509.8|512.37|509.97|512.37|509.97|512.12|509.72|0
1643106800000|2022-01-25 10:33:20|512.2|509.8|512.54|510.14|512.54|510.14|512.2|509.8|0
1643106810000|2022-01-25 10:33:30|512.72|510.32|512.54|510.14|512.98|510.58|512.54|510.14|0
1643106820000|2022-01-25 10:33:40|512.72|510.32|512.54|510.14|512.72|510.32|512.54|510.14|0
1643106830000|2022-01-25 10:33:50|512.37|509.97|512.54|510.14|512.54|510.14|512.2|509.8|0
1643106840000|2022-01-25 10:34:00|512.37|509.97|512.46|510.06|512.54|510.14|512.37|509.97|0
1643106850000|2022-01-25 10:34:10|512.2|509.8|512.71|510.31|512.71|510.31|512.2|509.8|0
1643106860000|2022-01-25 10:34:20|512.89|510.49|512.71|510.31|512.89|510.49|512.54|510.14|0
1643106870000|2022-01-25 10:34:30|512.54|510.14|512.54|510.14|512.71|510.31|512.54|510.14|0
1643106880000|2022-01-25 10:34:40|513.4|511|514.09|511.69|514.09|511.69|513.4|511|0
1643106890000|2022-01-25 10:34:50|513.74|511.34|513.91|511.51|513.91|511.51|513.74|511.34|0
1643106900000|2022-01-25 10:35:00|513.74|511.34|514.17|511.77|514.17|511.77|513.23|510.83|0
1643106910000|2022-01-25 10:35:10|514.09|511.69|514.26|511.86|514.43|512.03|513.91|511.51|0
1643106920000|2022-01-25 10:35:20|514.08|511.68|514.94|512.54|514.94|512.54|514.08|511.68|0
1643106930000|2022-01-25 10:35:30|515.97|513.57|515.38|512.98|515.97|513.57|515.38|512.98|0
1643106940000|2022-01-25 10:35:40|515.72|513.32|515.63|513.23|515.72|513.32|515.63|513.23|0
1643106950000|2022-01-25 10:35:50|515.29|512.89|515.46|513.06|515.63|513.23|515.29|512.89|0
1643106960000|2022-01-25 10:36:00|515.63|513.23|515.8|513.4|515.8|513.4|515.46|513.06|0
1643106970000|2022-01-25 10:36:10|515.63|513.23|516.32|513.92|516.32|513.92|515.46|513.06|0
1643106980000|2022-01-25 10:36:20|515.97|513.57|515.8|513.4|516.14|513.74|515.8|513.4|0
1643106990000|2022-01-25 10:36:30|515.89|513.49|516.32|513.92|516.32|513.92|515.89|513.49|0
1643107000000|2022-01-25 10:36:40|516.14|513.74|516.66|514.26|516.66|514.26|515.97|513.57|0
1643107010000|2022-01-25 10:36:50|516.83|514.43|517.18|514.78|517.35|514.95|516.83|514.43|0
1643107020000|2022-01-25 10:37:00|516.83|514.43|516.66|514.26|516.83|514.43|516.49|514.09|0
1643107030000|2022-01-25 10:37:10|517|514.6|517.18|514.78|517.35|514.95|517|514.6|0
1643107040000|2022-01-25 10:37:20|517|514.6|516.83|514.43|517.18|514.78|516.83|514.43|0
1643107050000|2022-01-25 10:37:30|517|514.6|517|514.6|517.27|514.87|517|514.6|0
1643107060000|2022-01-25 10:37:40|517.18|514.78|517.69|515.29|517.86|515.46|517.18|514.78|0
1643107070000|2022-01-25 10:37:50|517.86|515.46|517.52|515.12|518.04|515.64|517.52|515.12|0
1643107080000|2022-01-25 10:38:00|517.86|515.46|517.86|515.46|518.04|515.64|517.78|515.38|0
1643107090000|2022-01-25 10:38:10|517.35|514.95|516.75|514.35|517.35|514.95|516.75|514.35|0
1643107100000|2022-01-25 10:38:20|516.49|514.09|516.66|514.26|517.35|514.95|516.49|514.09|0
1643107110000|2022-01-25 10:38:30|517.35|514.95|517.86|515.46|517.86|515.46|517.35|514.95|0
1643107120000|2022-01-25 10:38:40|518.21|515.81|518.04|515.64|518.21|515.81|517.69|515.29|0
1643107130000|2022-01-25 10:38:50|518.9|516.5|519.24|516.84|519.41|517.01|518.9|516.5|0
1643107140000|2022-01-25 10:39:00|519.59|517.19|520.28|517.88|520.28|517.88|519.5|517.1|0
1643107150000|2022-01-25 10:39:10|519.85|517.45|519.07|516.67|519.85|517.45|519.07|516.67|0
1643107160000|2022-01-25 10:39:20|518.72|516.32|518.9|516.5|518.9|516.5|518.72|516.32|0
1643107170000|2022-01-25 10:39:30|519.41|517.01|518.72|516.32|519.41|517.01|518.72|516.32|0
1643107180000|2022-01-25 10:39:40|518.9|516.5|518.72|516.32|518.9|516.5|518.72|516.32|0
1643107190000|2022-01-25 10:39:50|518.9|516.5|519.24|516.84|519.24|516.84|518.55|516.15|0
1643107200000|2022-01-25 10:40:00|518.9|516.5|518.55|516.15|518.9|516.5|518.55|516.15|0
1643107210000|2022-01-25 10:40:10|518.38|515.98|518.04|515.64|518.55|516.15|518.04|515.64|0
1643107220000|2022-01-25 10:40:20|518.55|516.15|518.9|516.5|518.9|516.5|518.55|516.15|0
1643107230000|2022-01-25 10:40:30|518.81|516.41|519.24|516.84|519.24|516.84|518.55|516.15|0
1643107240000|2022-01-25 10:40:40|519.07|516.67|519.07|516.67|519.07|516.67|519.07|516.67|0
1643107250000|2022-01-25 10:40:50|518.81|516.41|518.64|516.24|518.81|516.41|518.64|516.24|0
1643107260000|2022-01-25 10:41:00|518.72|516.32|519.24|516.84|519.24|516.84|518.64|516.24|0
1643107270000|2022-01-25 10:41:10|518.9|516.5|518.55|516.15|518.9|516.5|518.55|516.15|0
1643107280000|2022-01-25 10:41:20|518.72|516.32|518.9|516.5|518.9|516.5|518.72|516.32|0
1643107290000|2022-01-25 10:41:30|518.81|516.41|518.72|516.32|518.9|516.5|518.72|516.32|0
1643107300000|2022-01-25 10:41:40|518.81|516.41|518.38|515.98|518.81|516.41|518.21|515.81|0
1643107310000|2022-01-25 10:41:50|518.47|516.07|518.38|515.98|518.55|516.15|518.38|515.98|0
1643107320000|2022-01-25 10:42:00|518.21|515.81|518.03|515.63|518.9|516.5|518.03|515.63|0
1643107330000|2022-01-25 10:42:10|518.21|515.81|518.21|515.81|518.3|515.9|518.21|515.81|0
1643107340000|2022-01-25 10:42:20|518.55|516.15|519.41|517.01|519.59|517.19|518.55|516.15|0
1643107350000|2022-01-25 10:42:30|519.68|517.28|520.28|517.88|520.45|518.05|519.68|517.28|0
1643107360000|2022-01-25 10:42:40|520.45|518.05|520.28|517.88|520.54|518.14|520.28|517.88|0
1643107370000|2022-01-25 10:42:50|520.1|517.7|520.28|517.88|520.28|517.88|519.93|517.53|0
1643107380000|2022-01-25 10:43:00|520.19|517.79|520.28|517.88|520.45|518.05|520.02|517.62|0
1643107390000|2022-01-25 10:43:10|520.19|517.79|519.93|517.53|520.19|517.79|519.85|517.45|0
1643107400000|2022-01-25 10:43:20|519.59|517.19|520.45|518.05|520.62|518.22|519.59|517.19|0
1643107410000|2022-01-25 10:43:30|520.62|518.22|520.45|518.05|520.62|518.22|520.45|518.05|0
1643107420000|2022-01-25 10:43:40|520.62|518.22|520.62|518.22|520.62|518.22|520.45|518.05|0
1643107430000|2022-01-25 10:43:50|521.31|518.91|521.23|518.83|521.31|518.91|521.14|518.74|0
1643107440000|2022-01-25 10:44:00|521.31|518.91|520.79|518.39|521.31|518.91|520.79|518.39|0
1643107450000|2022-01-25 10:44:10|520.45|518.05|520.45|518.05|520.88|518.48|520.45|518.05|0
1643107460000|2022-01-25 10:44:20|520.54|518.14|520.62|518.22|520.62|518.22|520.45|518.05|0
1643107470000|2022-01-25 10:44:30|520.45|518.05|520.97|518.57|521.23|518.83|520.45|518.05|0
1643107480000|2022-01-25 10:44:40|521.48|519.08|520.97|518.57|521.48|519.08|520.97|518.57|0
1643107490000|2022-01-25 10:44:50|521.14|518.74|520.97|518.57|521.14|518.74|520.97|518.57|0
1643107500000|2022-01-25 10:45:00|521.14|518.74|522.52|520.12|522.52|520.12|521.14|518.74|0
1643107510000|2022-01-25 10:45:10|522.27|519.87|521.66|519.26|522.27|519.87|521.66|519.26|0
1643107520000|2022-01-25 10:45:20|521.75|519.35|521.31|518.91|521.75|519.35|520.97|518.57|0
1643107530000|2022-01-25 10:45:30|521.14|518.74|520.88|518.48|521.31|518.91|520.88|518.48|0
1643107540000|2022-01-25 10:45:40|521.14|518.74|520.79|518.39|521.14|518.74|520.79|518.39|0
1643107550000|2022-01-25 10:45:50|520.97|518.57|520.71|518.31|520.97|518.57|520.54|518.14|0
1643107560000|2022-01-25 10:46:00|520.62|518.22|520.62|518.22|520.79|518.39|520.54|518.14|0
1643107570000|2022-01-25 10:46:10|520.71|518.31|520.97|518.57|521.31|518.91|520.71|518.31|0
1643107580000|2022-01-25 10:46:20|521.14|518.74|521.06|518.66|521.48|519.08|521.06|518.66|0
1643107590000|2022-01-25 10:46:30|520.97|518.57|521.31|518.91|521.48|519.08|520.97|518.57|0
1643107600000|2022-01-25 10:46:40|520.79|518.39|522|519.6|522|519.6|520.79|518.39|0
1643107610000|2022-01-25 10:46:50|522.61|520.21|522.96|520.56|522.96|520.56|522.44|520.04|0
1643107620000|2022-01-25 10:47:00|522.87|520.47|523.04|520.64|523.04|520.64|522.87|520.47|0
1643107630000|2022-01-25 10:47:10|522.87|520.47|523.21|520.81|523.56|521.16|522.87|520.47|0
1643107640000|2022-01-25 10:47:20|523.39|520.99|523.73|521.33|523.73|521.33|523.39|520.99|0
1643107650000|2022-01-25 10:47:30|523.56|521.16|523.48|521.08|523.56|521.16|523.39|520.99|0
1643107660000|2022-01-25 10:47:40|523.3|520.9|524|521.6|524|521.6|523.3|520.9|0
1643107670000|2022-01-25 10:47:50|523.91|521.51|523.82|521.42|523.91|521.51|523.56|521.16|0
1643107680000|2022-01-25 10:48:00|523.91|521.51|523.13|520.73|523.91|521.51|522.78|520.38|0
1643107690000|2022-01-25 10:48:10|523.56|521.16|523.21|520.81|523.91|521.51|523.21|520.81|0
1643107700000|2022-01-25 10:48:20|523.39|520.99|525.12|522.72|525.12|522.72|523.39|520.99|0
1643107710000|2022-01-25 10:48:30|525.47|523.07|525.04|522.64|525.47|523.07|525.04|522.64|0
1643107720000|2022-01-25 10:48:40|525.47|523.07|525.21|522.81|525.56|523.16|525.21|522.81|0
1643107730000|2022-01-25 10:48:50|525.64|523.24|525.47|523.07|525.82|523.42|525.47|523.07|0
1643107740000|2022-01-25 10:49:00|525.12|522.72|525.47|523.07|525.64|523.24|525.12|522.72|0
1643107750000|2022-01-25 10:49:10|525.64|523.24|525.56|523.16|525.64|523.24|525.47|523.07|0
1643107760000|2022-01-25 10:49:20|525.47|523.07|525.91|523.51|525.91|523.51|525.47|523.07|0
1643107770000|2022-01-25 10:49:30|525.73|523.33|525.64|523.24|525.82|523.42|525.64|523.24|0
1643107780000|2022-01-25 10:49:40|525.56|523.16|525.29|522.89|525.56|523.16|525.29|522.89|0
1643107790000|2022-01-25 10:49:50|525.56|523.16|526.68|524.28|526.68|524.28|525.56|523.16|0
1643107800000|2022-01-25 10:50:00|526.16|523.76|526.51|524.11|526.51|524.11|526.16|523.76|0
1643107810000|2022-01-25 10:50:10|526.16|523.76|525.29|522.89|526.25|523.85|525.29|522.89|0
1643107820000|2022-01-25 10:50:20|524.77|522.37|524.95|522.55|524.95|522.55|524.77|522.37|0
1643107830000|2022-01-25 10:50:30|525.64|523.24|525.73|523.33|525.73|523.33|525.64|523.24|0
1643107840000|2022-01-25 10:50:40|525.81|523.41|525.99|523.59|525.99|523.59|525.81|523.41|0
1643107850000|2022-01-25 10:50:50|525.64|523.24|525.47|523.07|525.64|523.24|525.29|522.89|0
1643107860000|2022-01-25 10:51:00|525.29|522.89|524.52|522.12|525.29|522.89|524.43|522.03|0
1643107870000|2022-01-25 10:51:10|524.6|522.2|524.08|521.68|524.6|522.2|524.08|521.68|0
1643107880000|2022-01-25 10:51:20|524.25|521.85|524.34|521.94|524.34|521.94|523.91|521.51|0
1643107890000|2022-01-25 10:51:30|524.6|522.2|524.6|522.2|524.6|522.2|524.52|522.12|0
1643107900000|2022-01-25 10:51:40|524.25|521.85|524.25|521.85|524.25|521.85|524.08|521.68|0
1643107910000|2022-01-25 10:51:50|524|521.6|524.25|521.85|524.25|521.85|524|521.6|0
1643107920000|2022-01-25 10:52:00|524.6|522.2|524.6|522.2|524.6|522.2|524.25|521.85|0
1643107930000|2022-01-25 10:52:10|524.52|522.12|525.81|523.41|525.81|523.41|524.52|522.12|0
1643107940000|2022-01-25 10:52:20|525.64|523.24|525.12|522.72|525.64|523.24|525.12|522.72|0
1643107950000|2022-01-25 10:52:30|525.29|522.89|525.64|523.24|525.64|523.24|525.29|522.89|0
1643107960000|2022-01-25 10:52:40|525.47|523.07|524.95|522.55|525.73|523.33|524.95|522.55|0
1643107970000|2022-01-25 10:52:50|524.6|522.2|524.52|522.12|524.6|522.2|524.25|521.85|0
1643107980000|2022-01-25 10:53:00|524.43|522.03|524.69|522.29|524.69|522.29|524.43|522.03|0
1643107990000|2022-01-25 10:53:10|524.6|522.2|524.43|522.03|524.6|522.2|524.43|522.03|0
1643108000000|2022-01-25 10:53:20|524.08|521.68|524.08|521.68|524.08|521.68|524|521.6|0
1643108010000|2022-01-25 10:53:30|523.65|521.25|523.39|520.99|523.65|521.25|523.39|520.99|0
1643108020000|2022-01-25 10:53:40|523.21|520.81|523.39|520.99|523.39|520.99|523.04|520.64|0
1643108030000|2022-01-25 10:53:50|523.56|521.16|523.3|520.9|523.56|521.16|523.3|520.9|0
1643108040000|2022-01-25 10:54:00|522.69|520.29|522.78|520.38|522.87|520.47|522.69|520.29|0
1643108050000|2022-01-25 10:54:10|522.52|520.12|522.69|520.29|522.78|520.38|522.52|520.12|0
1643108060000|2022-01-25 10:54:20|523.56|521.16|523.56|521.16|523.82|521.42|523.56|521.16|0
1643108070000|2022-01-25 10:54:30|523.38|520.98|523.99|521.59|523.99|521.59|523.38|520.98|0
1643108080000|2022-01-25 10:54:40|524.42|522.02|524.6|522.2|524.6|522.2|524.34|521.94|0
1643108090000|2022-01-25 10:54:50|524.42|522.02|525.12|522.72|525.12|522.72|524.42|522.02|0
1643108100000|2022-01-25 10:55:00|524.95|522.55|525.12|522.72|525.12|522.72|524.95|522.55|0
1643108110000|2022-01-25 10:55:10|525.38|522.98|526.08|523.68|526.16|523.76|525.38|522.98|0
1643108120000|2022-01-25 10:55:20|526.25|523.85|526.16|523.76|526.33|523.93|526.16|523.76|0
1643108130000|2022-01-25 10:55:30|525.99|523.59|526.33|523.93|526.33|523.93|525.99|523.59|0
1643108140000|2022-01-25 10:55:40|526.16|523.76|526.68|524.28|526.68|524.28|525.99|523.59|0
1643108150000|2022-01-25 10:55:50|526.6|524.2|526.77|524.37|526.77|524.37|526.6|524.2|0
1643108160000|2022-01-25 10:56:00|527.03|524.63|527.03|524.63|527.2|524.8|527.03|524.63|0
1643108170000|2022-01-25 10:56:10|527.2|524.8|526.68|524.28|527.2|524.8|526.68|524.28|0
1643108180000|2022-01-25 10:56:20|526.86|524.46|527.03|524.63|527.2|524.8|526.86|524.46|0
1643108190000|2022-01-25 10:56:30|527.2|524.8|527.03|524.63|527.2|524.8|527.03|524.63|0
1643108200000|2022-01-25 10:56:40|526.33|523.93|525.81|523.41|526.33|523.93|525.81|523.41|0
1643108210000|2022-01-25 10:56:50|525.99|523.59|525.64|523.24|525.99|523.59|525.64|523.24|0
1643108220000|2022-01-25 10:57:00|525.12|522.72|524.94|522.54|525.12|522.72|524.77|522.37|0
1643108230000|2022-01-25 10:57:10|526.08|523.68|525.12|522.72|526.08|523.68|525.12|522.72|0
1643108240000|2022-01-25 10:57:20|525.21|522.81|524.6|522.2|525.38|522.98|524.6|522.2|0
1643108250000|2022-01-25 10:57:30|524.25|521.85|524.17|521.77|524.6|522.2|524.17|521.77|0
1643108260000|2022-01-25 10:57:40|524.08|521.68|523.82|521.42|524.08|521.68|523.82|521.42|0
1643108270000|2022-01-25 10:57:50|523.73|521.33|523.73|521.33|523.73|521.33|523.56|521.16|0
1643108280000|2022-01-25 10:58:00|523.56|521.16|522.86|520.46|523.56|521.16|522.86|520.46|0
1643108290000|2022-01-25 10:58:10|523.13|520.73|523.56|521.16|523.99|521.59|523.13|520.73|0
1643108300000|2022-01-25 10:58:20|523.3|520.9|523.82|521.42|523.82|521.42|523.3|520.9|0
1643108310000|2022-01-25 10:58:30|523.99|521.59|524.69|522.29|524.69|522.29|523.99|521.59|0
1643108320000|2022-01-25 10:58:40|525.29|522.89|525.29|522.89|525.46|523.06|525.29|522.89|0
1643108330000|2022-01-25 10:58:50|525.21|522.81|525.12|522.72|525.21|522.81|525.12|522.72|0
1643108340000|2022-01-25 10:59:00|524.94|522.54|524.42|522.02|524.94|522.54|524.42|522.02|0
1643108350000|2022-01-25 10:59:10|524.86|522.46|525.29|522.89|525.29|522.89|524.6|522.2|0
1643108360000|2022-01-25 10:59:20|525.46|523.06|525.12|522.72|525.73|523.33|525.12|522.72|0
1643108370000|2022-01-25 10:59:30|524.6|522.2|524.25|521.85|524.77|522.37|524.25|521.85|0
1643108380000|2022-01-25 10:59:40|523.82|521.42|524.42|522.02|524.42|522.02|523.82|521.42|0
1643108390000|2022-01-25 10:59:50|524.25|521.85|524.25|521.85|524.25|521.85|524.25|521.85|0
1643108400000|2022-01-25 11:00:00|525.12|522.72|525.99|523.59|525.99|523.59|525.12|522.72|0
1643108410000|2022-01-25 11:00:10|526.33|523.93|525.81|523.41|526.51|524.11|525.81|523.41|0
1643108420000|2022-01-25 11:00:20|526.16|523.76|525.99|523.59|526.33|523.93|525.99|523.59|0
1643108430000|2022-01-25 11:00:30|525.64|523.24|525.12|522.72|525.64|523.24|525.12|522.72|0
1643108440000|2022-01-25 11:00:40|525.03|522.63|524.94|522.54|525.64|523.24|524.94|522.54|0
1643108450000|2022-01-25 11:00:50|524.6|522.2|524.77|522.37|524.77|522.37|524.6|522.2|0
1643108460000|2022-01-25 11:01:00|525.03|522.63|525.46|523.06|525.64|523.24|525.03|522.63|0
1643108470000|2022-01-25 11:01:10|525.81|523.41|525.73|523.33|525.9|523.5|525.55|523.15|0
1643108480000|2022-01-25 11:01:20|525.81|523.41|525.98|523.58|525.98|523.58|525.73|523.33|0
1643108490000|2022-01-25 11:01:30|526.16|523.76|524.77|522.37|526.16|523.76|524.77|522.37|0
1643108500000|2022-01-25 11:01:40|524.94|522.54|524.69|522.29|524.94|522.54|524.6|522.2|0
1643108510000|2022-01-25 11:01:50|524.6|522.2|524.42|522.02|524.69|522.29|524.42|522.02|0
1643108520000|2022-01-25 11:02:00|524.51|522.11|524.17|521.77|524.6|522.2|524.17|521.77|0
1643108530000|2022-01-25 11:02:10|523.56|521.16|522.95|520.55|523.56|521.16|522.95|520.55|0
1643108540000|2022-01-25 11:02:20|523.04|520.64|522.26|519.86|523.04|520.64|522.26|519.86|0
1643108550000|2022-01-25 11:02:30|521.91|519.51|522.26|519.86|522.26|519.86|521.82|519.42|0
1643108560000|2022-01-25 11:02:40|522.17|519.77|522.17|519.77|522.34|519.94|522.17|519.77|0
1643108570000|2022-01-25 11:02:50|522.34|519.94|522.86|520.46|522.86|520.46|522.34|519.94|0
1643108580000|2022-01-25 11:03:00|522.69|520.29|522.86|520.46|522.86|520.46|522.69|520.29|0
1643108590000|2022-01-25 11:03:10|522.69|520.29|523.04|520.64|523.21|520.81|522.69|520.29|0
1643108600000|2022-01-25 11:03:20|522.34|519.94|522.17|519.77|522.34|519.94|522.17|519.77|0
1643108610000|2022-01-25 11:03:30|522.34|519.94|521.82|519.42|522.34|519.94|521.65|519.25|0
1643108620000|2022-01-25 11:03:40|521.48|519.08|521.48|519.08|521.48|519.08|521.31|518.91|0
1643108630000|2022-01-25 11:03:50|521.31|518.91|521.4|519|521.4|519|521.13|518.73|0
1643108640000|2022-01-25 11:04:00|521.13|518.73|520.79|518.39|521.13|518.73|520.79|518.39|0
1643108650000|2022-01-25 11:04:10|520.53|518.13|520.27|517.87|520.61|518.21|520.27|517.87|0
1643108660000|2022-01-25 11:04:20|520.7|518.3|520.27|517.87|520.7|518.3|520.1|517.7|0
1643108670000|2022-01-25 11:04:30|519.92|517.52|520.1|517.7|520.1|517.7|519.92|517.52|0
1643108680000|2022-01-25 11:04:40|519.92|517.52|519.92|517.52|519.92|517.52|519.67|517.27|0
1643108690000|2022-01-25 11:04:50|520.19|517.79|520.1|517.7|520.27|517.87|520.1|517.7|0
1643108700000|2022-01-25 11:05:00|520.36|517.96|520.27|517.87|520.44|518.04|520.27|517.87|0
1643108710000|2022-01-25 11:05:10|520.44|518.04|520.79|518.39|520.79|518.39|520.44|518.04|0
1643108720000|2022-01-25 11:05:20|520.88|518.48|520.53|518.13|520.88|518.48|520.53|518.13|0
1643108730000|2022-01-25 11:05:30|520.96|518.56|520.61|518.21|520.96|518.56|520.61|518.21|0
1643108740000|2022-01-25 11:05:40|520.96|518.56|520.96|518.56|520.96|518.56|520.96|518.56|0
1643108750000|2022-01-25 11:05:50|521.13|518.73|520.79|518.39|521.13|518.73|520.79|518.39|0
1643108760000|2022-01-25 11:06:00|520.88|518.48|520.79|518.39|520.88|518.48|520.61|518.21|0
1643108770000|2022-01-25 11:06:10|520.96|518.56|520.96|518.56|520.96|518.56|520.88|518.48|0
1643108780000|2022-01-25 11:06:20|520.79|518.39|521.48|519.08|521.48|519.08|520.79|518.39|0
1643108790000|2022-01-25 11:06:30|521.3|518.9|521.65|519.25|521.65|519.25|521.13|518.73|0
1643108800000|2022-01-25 11:06:40|521.48|519.08|521.48|519.08|521.48|519.08|521.48|519.08|0
1643108810000|2022-01-25 11:06:50|521.65|519.25|520.79|518.39|521.65|519.25|520.79|518.39|0
1643108820000|2022-01-25 11:07:00|520.88|518.48|520.61|518.21|520.88|518.48|520.61|518.21|0
1643108830000|2022-01-25 11:07:10|520.44|518.04|520.61|518.21|520.79|518.39|520.44|518.04|0
1643108840000|2022-01-25 11:07:20|520.7|518.3|521.3|518.9|521.3|518.9|520.7|518.3|0
1643108850000|2022-01-25 11:07:30|522.17|519.77|522.69|520.29|522.69|520.29|522.17|519.77|0
1643108860000|2022-01-25 11:07:40|522.43|520.03|521.65|519.25|522.43|520.03|521.65|519.25|0
1643108870000|2022-01-25 11:07:50|521.48|519.08|521.65|519.25|521.65|519.25|521.48|519.08|0
1643108880000|2022-01-25 11:08:00|521.39|518.99|520.96|518.56|521.39|518.99|520.96|518.56|0
1643108890000|2022-01-25 11:08:10|521.05|518.65|521.13|518.73|521.13|518.73|520.88|518.48|0
1643108900000|2022-01-25 11:08:20|521.57|519.17|522|519.6|522.09|519.69|521.57|519.17|0
1643108910000|2022-01-25 11:08:30|522.09|519.69|522.17|519.77|522.34|519.94|522.09|519.69|0
1643108920000|2022-01-25 11:08:40|522|519.6|521.91|519.51|522.09|519.69|521.91|519.51|0
1643108930000|2022-01-25 11:08:50|521.82|519.42|521.65|519.25|521.82|519.42|521.39|518.99|0
1643108940000|2022-01-25 11:09:00|521.48|519.08|520.7|518.3|521.48|519.08|520.7|518.3|0
1643108950000|2022-01-25 11:09:10|520.96|518.56|520.44|518.04|520.96|518.56|520.44|518.04|0
1643108960000|2022-01-25 11:09:20|520.61|518.21|520.61|518.21|520.61|518.21|520.61|518.21|0
1643108970000|2022-01-25 11:09:30|520.36|517.96|519.84|517.44|520.44|518.04|519.84|517.44|0
1643108980000|2022-01-25 11:09:40|519.75|517.35|519.15|516.75|519.75|517.35|518.89|516.49|0
1643108990000|2022-01-25 11:09:50|519.23|516.83|519.23|516.83|519.23|516.83|519.06|516.66|0
1643109000000|2022-01-25 11:10:00|519.4|517|519.92|517.52|519.92|517.52|519.4|517|0
1643109010000|2022-01-25 11:10:10|519.58|517.18|520.27|517.87|520.27|517.87|519.58|517.18|0
1643109020000|2022-01-25 11:10:20|520.61|518.21|520.7|518.3|520.78|518.38|520.61|518.21|0
1643109030000|2022-01-25 11:10:30|520.53|518.13|520.36|517.96|520.53|518.13|520.36|517.96|0
1643109040000|2022-01-25 11:10:40|519.75|517.35|519.84|517.44|519.92|517.52|519.75|517.35|0
1643109050000|2022-01-25 11:10:50|519.92|517.52|519.4|517|519.92|517.52|519.4|517|0
1643109060000|2022-01-25 11:11:00|519.58|517.18|519.23|516.83|519.67|517.27|519.23|516.83|0
1643109070000|2022-01-25 11:11:10|519.06|516.66|519.23|516.83|519.23|516.83|518.89|516.49|0
1643109080000|2022-01-25 11:11:20|519.06|516.66|519.49|517.09|519.67|517.27|519.06|516.66|0
1643109090000|2022-01-25 11:11:30|518.98|516.58|519.4|517|519.4|517|518.8|516.4|0
1643109100000|2022-01-25 11:11:40|519.75|517.35|519.67|517.27|519.75|517.35|519.67|517.27|0
1643109110000|2022-01-25 11:11:50|520.01|517.61|519.67|517.27|520.01|517.61|519.67|517.27|0
1643109120000|2022-01-25 11:12:00|519.84|517.44|519.75|517.35|519.84|517.44|519.4|517|0
1643109130000|2022-01-25 11:12:10|519.92|517.52|520.09|517.69|520.09|517.69|519.75|517.35|0
1643109140000|2022-01-25 11:12:20|520.01|517.61|520.36|517.96|520.36|517.96|520.01|517.61|0
1643109150000|2022-01-25 11:12:30|520.09|517.69|520.44|518.04|520.44|518.04|520.09|517.69|0
1643109160000|2022-01-25 11:12:40|520.27|517.87|519.75|517.35|520.27|517.87|519.75|517.35|0
1643109170000|2022-01-25 11:12:50|519.23|516.83|519.06|516.66|519.4|517|519.06|516.66|0
1643109180000|2022-01-25 11:13:00|519.23|516.83|519.06|516.66|519.4|517|519.06|516.66|0
1643109190000|2022-01-25 11:13:10|519.23|516.83|519.23|516.83|519.23|516.83|519.23|516.83|0
1643109200000|2022-01-25 11:13:20|519.4|517|519.4|517|519.58|517.18|519.4|517|0
1643109210000|2022-01-25 11:13:30|519.23|516.83|519.06|516.66|519.4|517|519.06|516.66|0
1643109220000|2022-01-25 11:13:40|519.23|516.83|519.4|517|519.57|517.17|519.23|516.83|0
1643109230000|2022-01-25 11:13:50|519.06|516.66|519.06|516.66|519.06|516.66|518.89|516.49|0
1643109240000|2022-01-25 11:14:00|518.8|516.4|518.89|516.49|518.89|516.49|518.8|516.4|0
1643109250000|2022-01-25 11:14:10|518.71|516.31|518.71|516.31|519.06|516.66|518.71|516.31|0
1643109260000|2022-01-25 11:14:20|518.88|516.48|518.46|516.06|518.88|516.48|518.37|515.97|0
1643109270000|2022-01-25 11:14:30|518.63|516.23|518.54|516.14|518.63|516.23|518.54|516.14|0
1643109280000|2022-01-25 11:14:40|518.71|516.31|518.37|515.97|518.71|516.31|518.37|515.97|0
1643109290000|2022-01-25 11:14:50|518.29|515.89|517.85|515.45|518.29|515.89|517.85|515.45|0
1643109300000|2022-01-25 11:15:00|518.02|515.62|517.68|515.28|518.2|515.8|517.68|515.28|0
1643109310000|2022-01-25 11:15:10|516.91|514.51|516.65|514.25|516.91|514.51|516.65|514.25|0
1643109320000|2022-01-25 11:15:20|516.47|514.07|516.39|513.99|516.47|514.07|516.22|513.82|0
1643109330000|2022-01-25 11:15:30|516.65|514.25|515.96|513.56|516.65|514.25|515.96|513.56|0
1643109340000|2022-01-25 11:15:40|516.13|513.73|516.56|514.16|516.56|514.16|516.13|513.73|0
1643109350000|2022-01-25 11:15:50|516.47|514.07|516.65|514.25|516.65|514.25|516.47|514.07|0
1643109360000|2022-01-25 11:16:00|517.08|514.68|517.33|514.93|517.33|514.93|516.82|514.42|0
1643109370000|2022-01-25 11:16:10|517.16|514.76|517.08|514.68|517.16|514.76|516.99|514.59|0
1643109380000|2022-01-25 11:16:20|517.16|514.76|517.33|514.93|517.33|514.93|516.99|514.59|0
1643109390000|2022-01-25 11:16:30|517.25|514.85|517.6|515.2|517.6|515.2|517.25|514.85|0
1643109400000|2022-01-25 11:16:40|517.68|515.28|517.94|515.54|517.94|515.54|517.16|514.76|0
1643109410000|2022-01-25 11:16:50|518.37|515.97|518.19|515.79|518.37|515.97|518.19|515.79|0
1643109420000|2022-01-25 11:17:00|518.37|515.97|518.8|516.4|518.8|516.4|518.19|515.79|0
1643109430000|2022-01-25 11:17:10|518.71|516.31|518.8|516.4|518.97|516.57|518.71|516.31|0
1643109440000|2022-01-25 11:17:20|518.54|516.14|519.06|516.66|519.06|516.66|518.28|515.88|0
1643109450000|2022-01-25 11:17:30|519.15|516.75|518.71|516.31|519.15|516.75|518.71|516.31|0
1643109460000|2022-01-25 11:17:40|518.88|516.48|519.06|516.66|519.06|516.66|518.88|516.48|0
1643109470000|2022-01-25 11:17:50|519.15|516.75|518.88|516.48|519.15|516.75|518.88|516.48|0
1643109480000|2022-01-25 11:18:00|518.71|516.31|518.19|515.79|518.71|516.31|518.19|515.79|0
1643109490000|2022-01-25 11:18:10|518.88|516.48|519.06|516.66|519.06|516.66|518.88|516.48|0
1643109500000|2022-01-25 11:18:20|518.88|516.48|518.54|516.14|518.88|516.48|518.54|516.14|0
1643109510000|2022-01-25 11:18:30|518.8|516.4|519.06|516.66|519.06|516.66|518.8|516.4|0
1643109520000|2022-01-25 11:18:40|518.88|516.48|519.23|516.83|519.23|516.83|518.88|516.48|0
1643109530000|2022-01-25 11:18:50|519.15|516.75|519.06|516.66|519.15|516.75|519.06|516.66|0
1643109540000|2022-01-25 11:19:00|519.23|516.83|519.75|517.35|519.75|517.35|519.23|516.83|0
1643109550000|2022-01-25 11:19:10|519.57|517.17|520.01|517.61|520.01|517.61|519.57|517.17|0
1643109560000|2022-01-25 11:19:20|520.44|518.04|521.39|518.99|521.56|519.16|520.44|518.04|0
1643109570000|2022-01-25 11:19:30|521.47|519.07|521.82|519.42|521.82|519.42|521.39|518.99|0
1643109580000|2022-01-25 11:19:40|521.74|519.34|521.99|519.59|522.34|519.94|521.74|519.34|0
1643109590000|2022-01-25 11:19:50|522.16|519.76|521.99|519.59|522.16|519.76|521.65|519.25|0
1643109600000|2022-01-25 11:20:00|521.91|519.51|521.74|519.34|522.08|519.68|521.74|519.34|0
1643109610000|2022-01-25 11:20:10|521.82|519.42|521.99|519.59|522.08|519.68|521.82|519.42|0
1643109620000|2022-01-25 11:20:20|522.16|519.76|522.08|519.68|522.43|520.03|522.08|519.68|0
1643109630000|2022-01-25 11:20:30|522.25|519.85|522.25|519.85|522.34|519.94|522.16|519.76|0
1643109640000|2022-01-25 11:20:40|522.77|520.37|522.86|520.46|522.86|520.46|522.68|520.28|0
1643109650000|2022-01-25 11:20:50|522.68|520.28|522.6|520.2|522.68|520.28|522.6|520.2|0
1643109660000|2022-01-25 11:21:00|522.86|520.46|522.43|520.03|522.86|520.46|522.43|520.03|0
1643109670000|2022-01-25 11:21:10|522.34|519.94|521.39|518.99|522.34|519.94|521.39|518.99|0
1643109680000|2022-01-25 11:21:20|521.73|519.33|521.56|519.16|521.73|519.33|521.3|518.9|0
1643109690000|2022-01-25 11:21:30|521.64|519.24|521.91|519.51|521.91|519.51|521.64|519.24|0
1643109700000|2022-01-25 11:21:40|521.3|518.9|521.3|518.9|521.3|518.9|521.13|518.73|0
1643109710000|2022-01-25 11:21:50|521.39|518.99|521.04|518.64|521.47|519.07|521.04|518.64|0
1643109720000|2022-01-25 11:22:00|521.22|518.82|520.26|517.86|521.22|518.82|520.18|517.78|0
1643109730000|2022-01-25 11:22:10|520.35|517.95|520.43|518.03|520.61|518.21|520.35|517.95|0
1643109740000|2022-01-25 11:22:20|520.52|518.12|520.78|518.38|521.13|518.73|520.52|518.12|0
1643109750000|2022-01-25 11:22:30|520.87|518.47|521.13|518.73|521.13|518.73|520.87|518.47|0
1643109760000|2022-01-25 11:22:40|521.39|518.99|521.56|519.16|521.64|519.24|521.39|518.99|0
1643109770000|2022-01-25 11:22:50|520.61|518.21|520.61|518.21|520.78|518.38|520.52|518.12|0
1643109780000|2022-01-25 11:23:00|520.7|518.3|520.7|518.3|520.87|518.47|520.7|518.3|0
1643109790000|2022-01-25 11:23:10|520.09|517.69|520.43|518.03|520.43|518.03|520.01|517.61|0
1643109800000|2022-01-25 11:23:20|520.26|517.86|520.26|517.86|520.35|517.95|520.26|517.86|0
1643109810000|2022-01-25 11:23:30|520.43|518.03|520.7|518.3|520.7|518.3|520.43|518.03|0
1643109820000|2022-01-25 11:23:40|523.33|520.93|525.98|523.58|525.98|523.58|523.33|520.93|0
1643109830000|2022-01-25 11:23:50|526.33|523.93|525|522.6|526.33|523.93|524.31|521.91|0
1643109840000|2022-01-25 11:24:00|524.82|522.42|520.4|518|524.82|522.42|520.4|518|0
1643109850000|2022-01-25 11:24:10|520.05|517.65|520.57|518.17|520.57|518.17|519.88|517.48|0
1643109860000|2022-01-25 11:24:20|520.4|518|520.4|518|520.4|518|520.23|517.83|0
1643109870000|2022-01-25 11:24:30|520.23|517.83|520.23|517.83|520.4|518|520.23|517.83|0
1643109880000|2022-01-25 11:24:40|520.14|517.74|519.71|517.31|520.14|517.74|519.53|517.13|0
1643109890000|2022-01-25 11:24:50|519.8|517.4|519.8|517.4|519.8|517.4|519.8|517.4|0
1643109900000|2022-01-25 11:25:00|519.88|517.48|519.36|516.96|519.88|517.48|519.36|516.96|0
1643109910000|2022-01-25 11:25:10|519.71|517.31|519.36|516.96|519.71|517.31|519.01|516.61|0
1643109920000|2022-01-25 11:25:20|519.28|516.88|519.01|516.61|519.28|516.88|518.93|516.53|0
1643109930000|2022-01-25 11:25:30|519.45|517.05|519.28|516.88|519.45|517.05|519.19|516.79|0
1643109940000|2022-01-25 11:25:40|519.19|516.79|519.28|516.88|519.36|516.96|519.19|516.79|0
1643109950000|2022-01-25 11:25:50|519.36|516.96|519.8|517.4|519.8|517.4|519.36|516.96|0
1643109960000|2022-01-25 11:26:00|519.97|517.57|520.4|518|520.4|518|519.97|517.57|0
1643109970000|2022-01-25 11:26:10|520.84|518.44|519.88|517.48|520.84|518.44|519.88|517.48|0
1643109980000|2022-01-25 11:26:20|520.32|517.92|520.49|518.09|520.49|518.09|520.14|517.74|0
1643109990000|2022-01-25 11:26:30|520.57|518.17|520.57|518.17|520.57|518.17|520.32|517.92|0
1643110000000|2022-01-25 11:26:40|520.23|517.83|519.45|517.05|520.32|517.92|519.45|517.05|0
1643110010000|2022-01-25 11:26:50|519.36|516.96|519.53|517.13|519.53|517.13|519.19|516.79|0
1643110020000|2022-01-25 11:27:00|519.19|516.79|519.71|517.31|519.8|517.4|519.19|516.79|0
1643110030000|2022-01-25 11:27:10|520.05|517.65|520.22|517.82|520.4|518|520.05|517.65|0
1643110040000|2022-01-25 11:27:20|520.05|517.65|520.14|517.74|520.14|517.74|520.05|517.65|0
1643110050000|2022-01-25 11:27:30|520.57|518.17|521.01|518.61|521.09|518.69|520.57|518.17|0
1643110060000|2022-01-25 11:27:40|520.92|518.52|521.09|518.69|521.26|518.86|520.92|518.52|0
1643110070000|2022-01-25 11:27:50|520.92|518.52|521.09|518.69|521.18|518.78|520.92|518.52|0
1643110080000|2022-01-25 11:28:00|520.92|518.52|520.74|518.34|520.92|518.52|520.74|518.34|0
1643110090000|2022-01-25 11:28:10|520.92|518.52|521.01|518.61|521.01|518.61|520.92|518.52|0
1643110100000|2022-01-25 11:28:20|520.92|518.52|520.66|518.26|521.09|518.69|520.66|518.26|0
1643110110000|2022-01-25 11:28:30|520.49|518.09|520.57|518.17|520.57|518.17|520.49|518.09|0
1643110120000|2022-01-25 11:28:40|520.74|518.34|520.92|518.52|520.92|518.52|520.74|518.34|0
1643110130000|2022-01-25 11:28:50|521.09|518.69|521.26|518.86|521.26|518.86|521.09|518.69|0
1643110140000|2022-01-25 11:29:00|520.92|518.52|519.97|517.57|520.92|518.52|519.97|517.57|0
1643110150000|2022-01-25 11:29:10|520.22|517.82|520.49|518.09|520.49|518.09|520.22|517.82|0
1643110160000|2022-01-25 11:29:20|520.57|518.17|521.09|518.69|521.09|518.69|520.22|517.82|0
1643110170000|2022-01-25 11:29:30|521.01|518.61|521.78|519.38|521.78|519.38|521.01|518.61|0
1643110180000|2022-01-25 11:29:40|521.7|519.3|521.18|518.78|521.7|519.3|521.01|518.61|0
1643110190000|2022-01-25 11:29:50|521.44|519.04|521.44|519.04|521.78|519.38|521.44|519.04|0
1643110200000|2022-01-25 11:30:00|521.18|518.78|521.7|519.3|521.7|519.3|521.18|518.78|0
1643110210000|2022-01-25 11:30:10|522.3|519.9|521.35|518.95|522.3|519.9|521.35|518.95|0
1643110220000|2022-01-25 11:30:20|521.26|518.86|521.61|519.21|521.61|519.21|521.26|518.86|0
1643110230000|2022-01-25 11:30:30|521.87|519.47|521.87|519.47|522.3|519.9|521.87|519.47|0
1643110240000|2022-01-25 11:30:40|521.78|519.38|522.13|519.73|522.13|519.73|521.78|519.38|0
1643110250000|2022-01-25 11:30:50|521.78|519.38|522.13|519.73|522.13|519.73|521.78|519.38|0
1643110260000|2022-01-25 11:31:00|520.92|518.52|520.4|518|520.92|518.52|520.4|518|0
1643110270000|2022-01-25 11:31:10|520.57|518.17|521.09|518.69|521.18|518.78|520.57|518.17|0
1643110280000|2022-01-25 11:31:20|521.18|518.78|521.26|518.86|521.44|519.04|521.18|518.78|0
1643110290000|2022-01-25 11:31:30|521.7|519.3|524.31|521.91|524.31|521.91|521.7|519.3|0
1643110300000|2022-01-25 11:31:40|524.04|521.64|524.83|522.43|524.83|522.43|523.69|521.29|0
1643110310000|2022-01-25 11:31:50|525.09|522.69|524.83|522.43|525.09|522.69|524.56|522.16|0
1643110320000|2022-01-25 11:32:00|524.39|521.99|524.39|521.99|524.48|522.08|524.04|521.64|0
1643110330000|2022-01-25 11:32:10|523.78|521.38|524.22|521.82|524.31|521.91|523.78|521.38|0
1643110340000|2022-01-25 11:32:20|524.13|521.73|523.69|521.29|524.13|521.73|523.69|521.29|0
1643110350000|2022-01-25 11:32:30|523.61|521.21|523.69|521.29|523.87|521.47|523.52|521.12|0
1643110360000|2022-01-25 11:32:40|523.78|521.38|523.78|521.38|523.87|521.47|523.78|521.38|0
1643110370000|2022-01-25 11:32:50|523.87|521.47|524.04|521.64|524.04|521.64|523.44|521.04|0
1643110380000|2022-01-25 11:33:00|524.22|521.82|523.69|521.29|524.22|521.82|523.52|521.12|0
1643110390000|2022-01-25 11:33:10|523.52|521.12|523|520.6|523.52|521.12|523|520.6|0
1643110400000|2022-01-25 11:33:20|523.09|520.69|522.57|520.17|523.09|520.69|522.57|520.17|0
1643110410000|2022-01-25 11:33:30|522.48|520.08|522.74|520.34|522.74|520.34|522.48|520.08|0
1643110420000|2022-01-25 11:33:40|522.82|520.42|522.82|520.42|522.91|520.51|522.65|520.25|0
1643110430000|2022-01-25 11:33:50|523|520.6|523.78|521.38|523.78|521.38|523|520.6|0
1643110440000|2022-01-25 11:34:00|523.69|521.29|524.31|521.91|524.31|521.91|523.52|521.12|0
1643110450000|2022-01-25 11:34:10|524.21|521.81|524.39|521.99|524.48|522.08|524.21|521.81|0
1643110460000|2022-01-25 11:34:20|525|522.6|525.61|523.21|525.61|523.21|525|522.6|0
1643110470000|2022-01-25 11:34:30|525.87|523.47|526.65|524.25|526.65|524.25|525.87|523.47|0
1643110480000|2022-01-25 11:34:40|526.22|523.82|526.13|523.73|526.22|523.82|525.61|523.21|0
1643110490000|2022-01-25 11:34:50|525.78|523.38|524.81|522.41|525.78|523.38|524.81|522.41|0
1643110500000|2022-01-25 11:35:00|524.63|522.23|524.63|522.23|524.63|522.23|524.63|522.23|0
1643110510000|2022-01-25 11:35:10|524.55|522.15|523.76|521.36|524.63|522.23|523.76|521.36|0
1643110520000|2022-01-25 11:35:20|524.89|522.49|524.8|522.4|525.15|522.75|524.8|522.4|0
1643110530000|2022-01-25 11:35:30|524.99|522.59|524.82|522.42|524.99|522.59|524.64|522.24|0
1643110540000|2022-01-25 11:35:40|524.73|522.33|524.47|522.07|524.73|522.33|524.47|522.07|0
1643110550000|2022-01-25 11:35:50|524.64|522.24|524.29|521.89|524.73|522.33|524.29|521.89|0
1643110560000|2022-01-25 11:36:00|524.99|522.59|524.99|522.59|524.99|522.59|524.99|522.59|0
1643110570000|2022-01-25 11:36:10|524.47|522.07|523.95|521.55|524.47|522.07|523.77|521.37|0
1643110580000|2022-01-25 11:36:20|523.77|521.37|523.95|521.55|523.95|521.55|523.77|521.37|0
1643110590000|2022-01-25 11:36:30|524.12|521.72|523.77|521.37|524.12|521.72|523.77|521.37|0
1643110600000|2022-01-25 11:36:40|523.95|521.55|523.77|521.37|523.95|521.55|523.77|521.37|0
1643110610000|2022-01-25 11:36:50|523.6|521.2|523.6|521.2|523.6|521.2|523.6|521.2|0
1643110620000|2022-01-25 11:37:00|523.77|521.37|523.6|521.2|523.77|521.37|523.6|521.2|0
1643110630000|2022-01-25 11:37:10|523.77|521.37|523.25|520.85|524.12|521.72|523.25|520.85|0
1643110640000|2022-01-25 11:37:20|522.9|520.5|522.38|519.98|522.9|520.5|522.04|519.64|0
1643110650000|2022-01-25 11:37:30|522.56|520.16|522.9|520.5|523.17|520.77|522.56|520.16|0
1643110660000|2022-01-25 11:37:40|522.99|520.59|523.01|520.61|523.08|520.68|522.99|520.59|0
1643110670000|2022-01-25 11:37:50|523.09|520.69|523.36|520.96|523.36|520.96|523.09|520.69|0
1643110680000|2022-01-25 11:38:00|523.18|520.78|523.27|520.87|523.27|520.87|522.92|520.52|0
1643110690000|2022-01-25 11:38:10|523.53|521.13|523.27|520.87|523.53|521.13|523.09|520.69|0
1643110700000|2022-01-25 11:38:20|523.44|521.04|523.09|520.69|523.44|521.04|523.01|520.61|0
1643110710000|2022-01-25 11:38:30|522.92|520.52|523.36|520.96|523.36|520.96|522.75|520.35|0
1643110720000|2022-01-25 11:38:40|523.96|521.56|524.48|522.08|524.48|522.08|523.96|521.56|0
1643110730000|2022-01-25 11:38:50|525.01|522.61|525.01|522.61|525.35|522.95|525.01|522.61|0
1643110740000|2022-01-25 11:39:00|525.18|522.78|525.01|522.61|525.18|522.78|524.83|522.43|0
1643110750000|2022-01-25 11:39:10|525.44|523.04|525.53|523.13|525.53|523.13|525.44|523.04|0
1643110760000|2022-01-25 11:39:20|525.62|523.22|525.35|522.95|525.62|523.22|525.35|522.95|0
1643110770000|2022-01-25 11:39:30|525.62|523.22|525.7|523.3|525.79|523.39|525.62|523.22|0
1643110780000|2022-01-25 11:39:40|526.05|523.65|525.97|523.57|526.05|523.65|525.79|523.39|0
1643110790000|2022-01-25 11:39:50|526.05|523.65|526.92|524.52|527.1|524.7|526.05|523.65|0
1643110800000|2022-01-25 11:40:00|526.84|524.44|526.75|524.35|526.92|524.52|526.4|524|0
1643110810000|2022-01-25 11:40:10|526.4|524|526.23|523.83|526.4|524|526.23|523.83|0
1643110820000|2022-01-25 11:40:20|526.4|524|526.05|523.65|526.4|524|525.97|523.57|0
1643110830000|2022-01-25 11:40:30|526.4|524|527.1|524.7|527.27|524.87|526.4|524|0
1643110840000|2022-01-25 11:40:40|527.45|525.05|527.54|525.14|527.54|525.14|527.27|524.87|0
1643110850000|2022-01-25 11:40:50|527.45|525.05|527.1|524.7|527.45|525.05|527.1|524.7|0
1643110860000|2022-01-25 11:41:00|527.27|524.87|528.84|526.44|528.84|526.44|527.27|524.87|0
1643110870000|2022-01-25 11:41:10|529.37|526.97|529.98|527.58|529.98|527.58|529.37|526.97|0
1643110880000|2022-01-25 11:41:20|530.16|527.76|529.68|527.28|530.16|527.76|529.68|527.28|0
1643110890000|2022-01-25 11:41:30|529.6|527.2|529.6|527.2|529.6|527.2|529.07|526.67|0
1643110900000|2022-01-25 11:41:40|529.68|527.28|530.03|527.63|530.03|527.63|529.68|527.28|0
1643110910000|2022-01-25 11:41:50|530.91|528.51|531.61|529.21|531.61|529.21|530.73|528.33|0
1643110920000|2022-01-25 11:42:00|531.7|529.3|531.79|529.39|532.31|529.91|531.7|529.3|0
1643110930000|2022-01-25 11:42:10|531.61|529.21|531.61|529.21|532.14|529.74|531.61|529.21|0
1643110940000|2022-01-25 11:42:20|531.35|528.95|533.02|530.62|533.02|530.62|531.35|528.95|0
1643110950000|2022-01-25 11:42:30|533.45|531.05|533.54|531.14|533.54|531.14|533.27|530.87|0
1643110960000|2022-01-25 11:42:40|533.45|531.05|532.4|530|533.45|531.05|532.4|530|0
1643110970000|2022-01-25 11:42:50|532.57|530.17|532.92|530.52|533.1|530.7|532.57|530.17|0
1643110980000|2022-01-25 11:43:00|532.57|530.17|532.49|530.09|533.02|530.62|532.49|530.09|0
1643110990000|2022-01-25 11:43:10|532.57|530.17|532.57|530.17|532.75|530.35|532.57|530.17|0
1643111000000|2022-01-25 11:43:20|532.92|530.52|533.8|531.4|533.8|531.4|532.92|530.52|0
1643111010000|2022-01-25 11:43:30|534.33|531.93|534.5|532.1|534.5|532.1|534.33|531.93|0
1643111020000|2022-01-25 11:43:40|534.59|532.19|534.42|532.02|534.68|532.28|534.33|531.93|0
1643111030000|2022-01-25 11:43:50|533.98|531.58|533.54|531.14|534.24|531.84|533.54|531.14|0
1643111040000|2022-01-25 11:44:00|533.8|531.4|533.98|531.58|534.33|531.93|533.8|531.4|0
1643111050000|2022-01-25 11:44:10|533.45|531.05|533.8|531.4|533.8|531.4|533.45|531.05|0
1643111060000|2022-01-25 11:44:20|533.89|531.49|534.24|531.84|534.33|531.93|533.89|531.49|0
1643111070000|2022-01-25 11:44:30|533.98|531.58|533.8|531.4|533.98|531.58|533.19|530.79|0
1643111080000|2022-01-25 11:44:40|533.62|531.22|533.45|531.05|533.62|531.22|533.45|531.05|0
1643111090000|2022-01-25 11:44:50|533.54|531.14|533.45|531.05|533.54|531.14|533.36|530.96|0
1643111100000|2022-01-25 11:45:00|533.27|530.87|533.54|531.14|533.97|531.57|533.27|530.87|0
1643111110000|2022-01-25 11:45:10|533.27|530.87|533.45|531.05|533.89|531.49|533.27|530.87|0
1643111120000|2022-01-25 11:45:20|533.19|530.79|533.97|531.57|534.15|531.75|533.19|530.79|0
1643111130000|2022-01-25 11:45:30|533.54|531.14|533.62|531.22|533.62|531.22|533.54|531.14|0
1643111140000|2022-01-25 11:45:40|533.72|531.32|533.89|531.49|534.15|531.75|533.72|531.32|0
1643111150000|2022-01-25 11:45:50|533.8|531.4|534.07|531.67|534.15|531.75|533.8|531.4|0
1643111160000|2022-01-25 11:46:00|533.54|531.14|534.15|531.75|534.15|531.75|533.54|531.14|0
1643111170000|2022-01-25 11:46:10|534.33|531.93|533.97|531.57|534.33|531.93|533.89|531.49|0
1643111180000|2022-01-25 11:46:20|533.8|531.4|533.62|531.22|533.89|531.49|533.62|531.22|0
1643111190000|2022-01-25 11:46:30|533.8|531.4|533.97|531.57|533.97|531.57|533.45|531.05|0
1643111200000|2022-01-25 11:46:40|533.62|531.22|533.8|531.4|533.8|531.4|533.62|531.22|0
1643111210000|2022-01-25 11:46:50|533.45|531.05|533.27|530.87|533.54|531.14|533.27|530.87|0
1643111220000|2022-01-25 11:47:00|533.1|530.7|533.62|531.22|533.62|531.22|533.1|530.7|0
1643111230000|2022-01-25 11:47:10|533.1|530.7|531.7|529.3|533.1|530.7|531.7|529.3|0
1643111240000|2022-01-25 11:47:20|531.61|529.21|532.4|530|532.4|530|531.61|529.21|0
1643111250000|2022-01-25 11:47:30|532.22|529.82|532.4|530|532.4|530|532.22|529.82|0
1643111260000|2022-01-25 11:47:40|532.22|529.82|533.01|530.61|533.01|530.61|532.22|529.82|0
1643111270000|2022-01-25 11:47:50|533.27|530.87|532.75|530.35|533.27|530.87|532.66|530.26|0
1643111280000|2022-01-25 11:48:00|533.1|530.7|532.22|529.82|533.1|530.7|532.05|529.65|0
1643111290000|2022-01-25 11:48:10|533.1|530.7|533.45|531.05|533.45|531.05|533.1|530.7|0
1643111300000|2022-01-25 11:48:20|533.1|530.7|532.84|530.44|533.1|530.7|532.84|530.44|0
1643111310000|2022-01-25 11:48:30|532.66|530.26|532.57|530.17|532.66|530.26|532.57|530.17|0
1643111320000|2022-01-25 11:48:40|532.14|529.74|532.57|530.17|532.84|530.44|532.14|529.74|0
1643111330000|2022-01-25 11:48:50|532.66|530.26|532.22|529.82|532.75|530.35|532.22|529.82|0
1643111340000|2022-01-25 11:49:00|532.31|529.91|532.4|530|532.4|530|532.05|529.65|0
1643111350000|2022-01-25 11:49:10|532.22|529.82|532.84|530.44|532.84|530.44|532.22|529.82|0
1643111360000|2022-01-25 11:49:20|532.75|530.35|532.57|530.17|532.75|530.35|532.4|530|0
1643111370000|2022-01-25 11:49:30|532.66|530.26|532.66|530.26|532.75|530.35|532.66|530.26|0
1643111380000|2022-01-25 11:49:40|533.01|530.61|532.66|530.26|533.27|530.87|532.66|530.26|0
1643111390000|2022-01-25 11:49:50|532.57|530.17|532.84|530.44|532.84|530.44|532.4|530|0
1643111400000|2022-01-25 11:50:00|532.57|530.17|532.66|530.26|532.66|530.26|532.57|530.17|0
1643111410000|2022-01-25 11:50:10|532.57|530.17|532.22|529.82|532.75|530.35|532.22|529.82|0
1643111420000|2022-01-25 11:50:20|532.4|530|532.57|530.17|532.57|530.17|532.22|529.82|0
1643111430000|2022-01-25 11:50:30|532.75|530.35|532.75|530.35|532.75|530.35|532.57|530.17|0
1643111440000|2022-01-25 11:50:40|532.92|530.52|532.75|530.35|532.92|530.52|532.75|530.35|0
1643111450000|2022-01-25 11:50:50|532.84|530.44|532.84|530.44|532.84|530.44|532.75|530.35|0
1643111460000|2022-01-25 11:51:00|532.75|530.35|532.4|530|532.75|530.35|532.4|530|0
1643111470000|2022-01-25 11:51:10|532.49|530.09|532.75|530.35|532.75|530.35|532.49|530.09|0
1643111480000|2022-01-25 11:51:20|532.84|530.44|532.57|530.17|533.01|530.61|532.57|530.17|0
1643111490000|2022-01-25 11:51:30|532.75|530.35|532.57|530.17|532.75|530.35|532.57|530.17|0
1643111500000|2022-01-25 11:51:40|532.4|530|531.79|529.39|532.4|530|531.7|529.3|0
1643111510000|2022-01-25 11:51:50|531.87|529.47|532.22|529.82|532.22|529.82|531.87|529.47|0
1643111520000|2022-01-25 11:52:00|532.05|529.65|531.7|529.3|532.05|529.65|531.7|529.3|0
1643111530000|2022-01-25 11:52:10|531.79|529.39|531.7|529.3|532.05|529.65|531.7|529.3|0
1643111540000|2022-01-25 11:52:20|531.52|529.12|531.52|529.12|531.52|529.12|531.52|529.12|0
1643111550000|2022-01-25 11:52:30|531.7|529.3|532.22|529.82|532.4|530|531.7|529.3|0
1643111560000|2022-01-25 11:52:40|532.4|530|532.31|529.91|532.4|530|532.31|529.91|0
1643111570000|2022-01-25 11:52:50|532.14|529.74|532.14|529.74|532.14|529.74|531.79|529.39|0
1643111580000|2022-01-25 11:53:00|531.7|529.3|532.22|529.82|532.4|530|531.7|529.3|0
1643111590000|2022-01-25 11:53:10|532.4|530|532.4|530|532.49|530.09|532.4|530|0
1643111600000|2022-01-25 11:53:20|532.75|530.35|533.27|530.87|533.45|531.05|532.75|530.35|0
1643111610000|2022-01-25 11:53:30|533.1|530.7|533.54|531.14|533.54|531.14|533.1|530.7|0
1643111620000|2022-01-25 11:53:40|532.92|530.52|532.75|530.35|532.92|530.52|532.75|530.35|0
1643111630000|2022-01-25 11:53:50|532.84|530.44|532.92|530.52|532.92|530.52|532.84|530.44|0
1643111640000|2022-01-25 11:54:00|533.1|530.7|532.49|530.09|533.1|530.7|532.49|530.09|0
1643111650000|2022-01-25 11:54:10|532.84|530.44|533.1|530.7|533.1|530.7|532.84|530.44|0
1643111660000|2022-01-25 11:54:20|532.66|530.26|532.75|530.35|532.92|530.52|532.66|530.26|0
1643111670000|2022-01-25 11:54:30|532.66|530.26|533.1|530.7|533.1|530.7|532.66|530.26|0
1643111680000|2022-01-25 11:54:40|533.45|531.05|533.45|531.05|533.62|531.22|533.45|531.05|0
1643111690000|2022-01-25 11:54:50|533.27|530.87|532.92|530.52|533.27|530.87|532.92|530.52|0
1643111700000|2022-01-25 11:55:00|533.1|530.7|533.27|530.87|533.27|530.87|533.1|530.7|0
1643111710000|2022-01-25 11:55:10|533.62|531.22|533.8|531.4|534.32|531.92|533.62|531.22|0
1643111720000|2022-01-25 11:55:20|533.97|531.57|534.32|531.92|534.32|531.92|533.97|531.57|0
1643111730000|2022-01-25 11:55:30|534.41|532.01|534.5|532.1|534.5|532.1|534.32|531.92|0
1643111740000|2022-01-25 11:55:40|534.32|531.92|534.24|531.84|534.32|531.92|533.97|531.57|0
1643111750000|2022-01-25 11:55:50|534.67|532.27|534.32|531.92|534.67|532.27|534.32|531.92|0
1643111760000|2022-01-25 11:56:00|534.06|531.66|534.15|531.75|534.32|531.92|534.06|531.66|0
1643111770000|2022-01-25 11:56:10|534.06|531.66|533.89|531.49|534.06|531.66|533.89|531.49|0
1643111780000|2022-01-25 11:56:20|533.54|531.14|533.8|531.4|533.8|531.4|533.54|531.14|0
1643111790000|2022-01-25 11:56:30|534.5|532.1|534.15|531.75|534.5|532.1|534.15|531.75|0
1643111800000|2022-01-25 11:56:40|533.97|531.57|533.45|531.05|534.06|531.66|533.45|531.05|0
1643111810000|2022-01-25 11:56:50|532.39|529.99|530.65|528.25|532.39|529.99|530.65|528.25|0
1643111820000|2022-01-25 11:57:00|530.99|528.59|531.34|528.94|531.44|529.04|530.99|528.59|0
1643111830000|2022-01-25 11:57:10|531.44|529.04|531.17|528.77|531.44|529.04|530.99|528.59|0
1643111840000|2022-01-25 11:57:20|530.47|528.07|529.69|527.29|530.47|528.07|529.69|527.29|0
1643111850000|2022-01-25 11:57:30|529.6|527.2|529.51|527.11|529.95|527.55|529.51|527.11|0
1643111860000|2022-01-25 11:57:40|529.69|527.29|529.34|526.94|529.69|527.29|529.34|526.94|0
1643111870000|2022-01-25 11:57:50|528.82|526.42|528.9|526.5|528.9|526.5|528.82|526.42|0
1643111880000|2022-01-25 11:58:00|528.72|526.32|528.9|526.5|529.07|526.67|528.72|526.32|0
1643111890000|2022-01-25 11:58:10|528.82|526.42|529.25|526.85|529.25|526.85|528.82|526.42|0
1643111900000|2022-01-25 11:58:20|529.6|527.2|529.42|527.02|529.6|527.2|529.25|526.85|0
1643111910000|2022-01-25 11:58:30|529.6|527.2|529.25|526.85|529.6|527.2|529.25|526.85|0
1643111920000|2022-01-25 11:58:40|529.07|526.67|528.72|526.32|529.07|526.67|528.72|526.32|0
1643111930000|2022-01-25 11:58:50|528.47|526.07|529.42|527.02|529.42|527.02|528.47|526.07|0
1643111940000|2022-01-25 11:59:00|529.16|526.76|529.42|527.02|529.51|527.11|529.16|526.76|0
1643111950000|2022-01-25 11:59:10|528.9|526.5|529.6|527.2|529.6|527.2|528.9|526.5|0
1643111960000|2022-01-25 11:59:20|529.77|527.37|529.95|527.55|529.95|527.55|529.77|527.37|0
1643111970000|2022-01-25 11:59:30|530.12|527.72|530.82|528.42|530.82|528.42|530.12|527.72|0
1643111980000|2022-01-25 11:59:40|530.91|528.51|531.17|528.77|531.17|528.77|530.91|528.51|0
1643111990000|2022-01-25 11:59:50|531.52|529.12|532.04|529.64|532.04|529.64|531.52|529.12|0
1643112000000|2022-01-25 12:00:00|532.31|529.91|532.31|529.91|532.31|529.91|531.69|529.29|0
1643112010000|2022-01-25 12:00:10|532.39|529.99|531.34|528.94|532.39|529.99|531.34|528.94|0
1643112020000|2022-01-25 12:00:20|531.52|529.12|531.61|529.21|531.69|529.29|531.17|528.77|0
1643112030000|2022-01-25 12:00:30|531.17|528.77|532.39|529.99|532.39|529.99|531.17|528.77|0
1643112040000|2022-01-25 12:00:40|532.57|530.17|532.39|529.99|532.57|530.17|532.39|529.99|0
1643112050000|2022-01-25 12:00:50|532.04|529.64|531.87|529.47|532.04|529.64|531.87|529.47|0
1643112060000|2022-01-25 12:01:00|531.52|529.12|531.87|529.47|532.22|529.82|531.52|529.12|0
1643112070000|2022-01-25 12:01:10|531.69|529.29|531.52|529.12|531.69|529.29|531.52|529.12|0
1643112080000|2022-01-25 12:01:20|531.69|529.29|532.39|529.99|532.39|529.99|531.52|529.12|0
1643112090000|2022-01-25 12:01:30|532.31|529.91|532.48|530.08|532.48|530.08|532.31|529.91|0
1643112100000|2022-01-25 12:01:40|532.57|530.17|532.57|530.17|532.74|530.34|532.48|530.08|0
1643112110000|2022-01-25 12:01:50|532.22|529.82|532.04|529.64|532.39|529.99|532.04|529.64|0
1643112120000|2022-01-25 12:02:00|532.22|529.82|531.69|529.29|532.22|529.82|531.69|529.29|0
1643112130000|2022-01-25 12:02:10|531.61|529.21|531.61|529.21|531.61|529.21|531.43|529.03|0
1643112140000|2022-01-25 12:02:20|531.26|528.86|531.52|529.12|531.52|529.12|531.26|528.86|0
1643112150000|2022-01-25 12:02:30|531.96|529.56|531.34|528.94|531.96|529.56|531.34|528.94|0
1643112160000|2022-01-25 12:02:40|531.52|529.12|531.43|529.03|531.69|529.29|531.43|529.03|0
1643112170000|2022-01-25 12:02:50|531.26|528.86|531.52|529.12|531.69|529.29|531.26|528.86|0
1643112180000|2022-01-25 12:03:00|531.17|528.77|531.43|529.03|532.04|529.64|531.17|528.77|0
1643112190000|2022-01-25 12:03:10|531.52|529.12|532.48|530.08|532.57|530.17|531.52|529.12|0
1643112200000|2022-01-25 12:03:20|532.39|529.99|532.04|529.64|532.39|529.99|532.04|529.64|0
1643112210000|2022-01-25 12:03:30|532.22|529.82|532.04|529.64|532.22|529.82|532.04|529.64|0
1643112220000|2022-01-25 12:03:40|532.13|529.73|532.22|529.82|532.31|529.91|532.13|529.73|0
1643112230000|2022-01-25 12:03:50|532.57|530.17|533.79|531.39|533.79|531.39|532.57|530.17|0
1643112240000|2022-01-25 12:04:00|533.62|531.22|533.88|531.48|533.88|531.48|533.62|531.22|0
1643112250000|2022-01-25 12:04:10|534.06|531.66|535.29|532.89|535.29|532.89|534.06|531.66|0
1643112260000|2022-01-25 12:04:20|535.46|533.06|535.55|533.15|535.55|533.15|535.02|532.62|0
1643112270000|2022-01-25 12:04:30|535.2|532.8|535.81|533.41|535.81|533.41|535.2|532.8|0
1643112280000|2022-01-25 12:04:40|535.9|533.5|535.9|533.5|535.99|533.59|535.9|533.5|0
1643112290000|2022-01-25 12:04:50|536.43|534.03|536.78|534.38|536.78|534.38|536.34|533.94|0
1643112300000|2022-01-25 12:05:00|536.52|534.12|535.9|533.5|536.52|534.12|535.9|533.5|0
1643112310000|2022-01-25 12:05:10|536.07|533.67|535.9|533.5|536.25|533.85|535.72|533.32|0
1643112320000|2022-01-25 12:05:20|536.07|533.67|536.07|533.67|536.07|533.67|535.9|533.5|0
1643112330000|2022-01-25 12:05:30|536.25|533.85|535.9|533.5|536.25|533.85|535.72|533.32|0
1643112340000|2022-01-25 12:05:40|535.72|533.32|535.9|533.5|535.9|533.5|535.72|533.32|0
1643112350000|2022-01-25 12:05:50|536.78|534.38|536.95|534.55|537.13|534.73|536.78|534.38|0
1643112360000|2022-01-25 12:06:00|537.13|534.73|537.13|534.73|537.13|534.73|536.69|534.29|0
1643112370000|2022-01-25 12:06:10|536.78|534.38|536.78|534.38|536.78|534.38|536.43|534.03|0
1643112380000|2022-01-25 12:06:20|537.04|534.64|536.6|534.2|537.04|534.64|536.25|533.85|0
1643112390000|2022-01-25 12:06:30|536.34|533.94|536.07|533.67|536.43|534.03|536.07|533.67|0
1643112400000|2022-01-25 12:06:40|536.25|533.85|536.6|534.2|536.6|534.2|536.25|533.85|0
1643112410000|2022-01-25 12:06:50|536.43|534.03|537.04|534.64|537.04|534.64|536.43|534.03|0
1643112420000|2022-01-25 12:07:00|536.43|534.03|536.43|534.03|536.43|534.03|536.07|533.67|0
1643112430000|2022-01-25 12:07:10|536.07|533.67|535.9|533.5|536.07|533.67|535.9|533.5|0
1643112440000|2022-01-25 12:07:20|535.72|533.32|534.67|532.27|535.72|533.32|534.67|532.27|0
1643112450000|2022-01-25 12:07:30|534.84|532.44|535.11|532.71|535.11|532.71|534.84|532.44|0
1643112460000|2022-01-25 12:07:40|534.94|532.54|535.29|532.89|535.46|533.06|534.94|532.54|0
1643112470000|2022-01-25 12:07:50|535.46|533.06|535.55|533.15|535.55|533.15|535.2|532.8|0
1643112480000|2022-01-25 12:08:00|535.37|532.97|535.02|532.62|535.37|532.97|535.02|532.62|0
1643112490000|2022-01-25 12:08:10|535.2|532.8|534.67|532.27|535.2|532.8|534.67|532.27|0
1643112500000|2022-01-25 12:08:20|534.58|532.18|534.41|532.01|534.58|532.18|534.41|532.01|0
1643112510000|2022-01-25 12:08:30|534.49|532.09|534.49|532.09|534.67|532.27|534.49|532.09|0
1643112520000|2022-01-25 12:08:40|534.76|532.36|534.84|532.44|534.84|532.44|534.67|532.27|0
1643112530000|2022-01-25 12:08:50|534.67|532.27|534.67|532.27|534.76|532.36|534.67|532.27|0
1643112540000|2022-01-25 12:09:00|534.58|532.18|534.67|532.27|534.84|532.44|534.49|532.09|0
1643112550000|2022-01-25 12:09:10|534.49|532.09|534.67|532.27|534.67|532.27|534.41|532.01|0
1643112560000|2022-01-25 12:09:20|535.02|532.62|534.49|532.09|535.02|532.62|534.49|532.09|0
1643112570000|2022-01-25 12:09:30|534.14|531.74|533.97|531.57|534.49|532.09|533.79|531.39|0
1643112580000|2022-01-25 12:09:40|533.62|531.22|533.09|530.69|533.62|531.22|533.09|530.69|0
1643112590000|2022-01-25 12:09:50|532.92|530.52|532.91|530.51|533.09|530.69|532.74|530.34|0
1643112600000|2022-01-25 12:10:00|533.18|530.78|533.27|530.87|533.27|530.87|533.18|530.78|0
1643112610000|2022-01-25 12:10:10|532.83|530.43|532.21|529.81|532.83|530.43|532.21|529.81|0
1643112620000|2022-01-25 12:10:20|531.86|529.46|531.43|529.03|531.86|529.46|531.43|529.03|0
1643112630000|2022-01-25 12:10:30|531.51|529.11|531.69|529.29|531.69|529.29|531.43|529.03|0
1643112640000|2022-01-25 12:10:40|531.43|529.03|531.26|528.86|531.51|529.11|531.26|528.86|0
1643112650000|2022-01-25 12:10:50|531.08|528.68|531.86|529.46|531.86|529.46|531.08|528.68|0
1643112660000|2022-01-25 12:11:00|531.96|529.56|531.08|528.68|531.96|529.56|531.08|528.68|0
1643112670000|2022-01-25 12:11:10|531.34|528.94|531.34|528.94|531.34|528.94|530.99|528.59|0
1643112680000|2022-01-25 12:11:20|531.61|529.21|531.43|529.03|531.61|529.21|531.43|529.03|0
1643112690000|2022-01-25 12:11:30|531.51|529.11|531.34|528.94|531.51|529.11|531.16|528.76|0
1643112700000|2022-01-25 12:11:40|531.69|529.29|530.64|528.24|531.69|529.29|530.64|528.24|0
1643112710000|2022-01-25 12:11:50|530.81|528.41|530.99|528.59|530.99|528.59|530.81|528.41|0
1643112720000|2022-01-25 12:12:00|531.34|528.94|531.34|528.94|531.51|529.11|531.34|528.94|0
1643112730000|2022-01-25 12:12:10|530.81|528.41|530.64|528.24|530.99|528.59|530.64|528.24|0
1643112740000|2022-01-25 12:12:20|530.47|528.07|530.12|527.72|530.47|528.07|529.77|527.37|0
1643112750000|2022-01-25 12:12:30|529.68|527.28|529.77|527.37|529.94|527.54|529.68|527.28|0
1643112760000|2022-01-25 12:12:40|529.24|526.84|529.16|526.76|529.24|526.84|528.89|526.49|0
1643112770000|2022-01-25 12:12:50|528.98|526.58|529.24|526.84|529.24|526.84|528.98|526.58|0
1643112780000|2022-01-25 12:13:00|528.89|526.49|529.07|526.67|529.07|526.67|528.55|526.15|0
1643112790000|2022-01-25 12:13:10|528.89|526.49|529.42|527.02|529.42|527.02|528.89|526.49|0
1643112800000|2022-01-25 12:13:20|529.24|526.84|529.77|527.37|529.77|527.37|529.07|526.67|0
1643112810000|2022-01-25 12:13:30|530.38|527.98|530.21|527.81|530.38|527.98|530.03|527.63|0
1643112820000|2022-01-25 12:13:40|530.38|527.98|530.46|528.06|530.56|528.16|530.21|527.81|0
1643112830000|2022-01-25 12:13:50|530.56|528.16|530.81|528.41|530.81|528.41|530.56|528.16|0
1643112840000|2022-01-25 12:14:00|530.99|528.59|530.99|528.59|531.16|528.76|530.99|528.59|0
1643112850000|2022-01-25 12:14:10|530.81|528.41|530.99|528.59|530.99|528.59|530.81|528.41|0
1643112860000|2022-01-25 12:14:20|531.08|528.68|531.34|528.94|531.69|529.29|531.08|528.68|0
1643112870000|2022-01-25 12:14:30|531.16|528.76|530.81|528.41|531.16|528.76|530.81|528.41|0
1643112880000|2022-01-25 12:14:40|530.64|528.24|530.99|528.59|530.99|528.59|530.64|528.24|0
1643112890000|2022-01-25 12:14:50|530.9|528.5|530.64|528.24|530.9|528.5|530.64|528.24|0
1643112900000|2022-01-25 12:15:00|530.99|528.59|532.04|529.64|532.21|529.81|530.99|528.59|0
1643112910000|2022-01-25 12:15:10|531.95|529.55|531.51|529.11|531.95|529.55|531.51|529.11|0
1643112920000|2022-01-25 12:15:20|531.6|529.2|531.34|528.94|531.6|529.2|531.34|528.94|0
1643112930000|2022-01-25 12:15:30|531.51|529.11|530.99|528.59|531.51|529.11|530.99|528.59|0
1643112940000|2022-01-25 12:15:40|531.16|528.76|530.81|528.41|531.16|528.76|530.81|528.41|0
1643112950000|2022-01-25 12:15:50|530.73|528.33|530.9|528.5|530.99|528.59|530.73|528.33|0
1643112960000|2022-01-25 12:16:00|531.16|528.76|531.51|529.11|531.51|529.11|531.16|528.76|0
1643112970000|2022-01-25 12:16:10|531.86|529.46|531.6|529.2|531.86|529.46|531.6|529.2|0
1643112980000|2022-01-25 12:16:20|531.51|529.11|531.43|529.03|531.51|529.11|531.43|529.03|0
1643112990000|2022-01-25 12:16:30|531.25|528.85|530.29|527.89|531.25|528.85|530.29|527.89|0
1643113020000|2022-01-25 12:17:00|530.46|528.06|530.29|527.89|530.46|528.06|530.29|527.89|0
1643113030000|2022-01-25 12:17:10|530.64|528.24|530.29|527.89|530.64|528.24|530.29|527.89|0
1643113040000|2022-01-25 12:17:20|530.64|528.24|530.64|528.24|530.64|528.24|530.64|528.24|0
1643113050000|2022-01-25 12:17:30|530.46|528.06|530.29|527.89|530.46|528.06|530.29|527.89|0
1643113060000|2022-01-25 12:17:40|530.03|527.63|530.11|527.71|530.11|527.71|530.03|527.63|0
1643113070000|2022-01-25 12:17:50|529.94|527.54|530.11|527.71|530.11|527.71|529.94|527.54|0
1643113080000|2022-01-25 12:18:00|529.94|527.54|530.29|527.89|530.29|527.89|529.94|527.54|0
1643113090000|2022-01-25 12:18:10|530.46|528.06|531.16|528.76|531.25|528.85|530.46|528.06|0
1643113100000|2022-01-25 12:18:20|531.34|528.94|531.16|528.76|531.34|528.94|531.16|528.76|0
1643113110000|2022-01-25 12:18:30|531.08|528.68|531.34|528.94|531.34|528.94|530.99|528.59|0
1643113120000|2022-01-25 12:18:40|531.16|528.76|531.16|528.76|531.16|528.76|531.08|528.68|0
1643113130000|2022-01-25 12:18:50|530.99|528.59|531.16|528.76|531.16|528.76|530.99|528.59|0
1643113140000|2022-01-25 12:19:00|531.25|528.85|530.29|527.89|531.34|528.94|530.29|527.89|0
1643113150000|2022-01-25 12:19:10|530.11|527.71|530.11|527.71|530.11|527.71|529.94|527.54|0
1643113160000|2022-01-25 12:19:20|530.03|527.63|530.11|527.71|530.11|527.71|529.94|527.54|0
1643113170000|2022-01-25 12:19:30|530.29|527.89|529.94|527.54|530.29|527.89|529.94|527.54|0
1643113180000|2022-01-25 12:19:40|529.76|527.36|529.76|527.36|529.94|527.54|529.76|527.36|0
1643113190000|2022-01-25 12:19:50|529.94|527.54|529.59|527.19|529.94|527.54|529.59|527.19|0
1643113200000|2022-01-25 12:20:00|529.76|527.36|530.46|528.06|530.46|528.06|529.76|527.36|0
1643113210000|2022-01-25 12:20:10|530.64|528.24|529.59|527.19|530.64|528.24|529.59|527.19|0
1643113230000|2022-01-25 12:20:30|529.76|527.36|529.76|527.36|529.76|527.36|529.76|527.36|0
1643113240000|2022-01-25 12:20:40|529.59|527.19|529.68|527.28|529.68|527.28|529.59|527.19|0
1643113250000|2022-01-25 12:20:50|529.24|526.84|529.07|526.67|529.24|526.84|529.07|526.67|0
1643113260000|2022-01-25 12:21:00|528.72|526.32|528.72|526.32|528.72|526.32|528.72|526.32|0
1643113270000|2022-01-25 12:21:10|528.54|526.14|528.37|525.97|528.54|526.14|528.37|525.97|0
1643113280000|2022-01-25 12:21:20|528.72|526.32|528.89|526.49|529.24|526.84|528.72|526.32|0
1643113290000|2022-01-25 12:21:30|528.72|526.32|529.07|526.67|529.24|526.84|528.72|526.32|0
1643113300000|2022-01-25 12:21:40|529.24|526.84|529.41|527.01|529.41|527.01|529.24|526.84|0
1643113310000|2022-01-25 12:21:50|529.24|526.84|529.41|527.01|529.41|527.01|529.24|526.84|0
1643113320000|2022-01-25 12:22:00|529.59|527.19|529.94|527.54|529.94|527.54|529.59|527.19|0
1643113330000|2022-01-25 12:22:10|530.2|527.8|529.94|527.54|530.2|527.8|529.94|527.54|0
1643113340000|2022-01-25 12:22:20|530.11|527.71|530.64|528.24|530.64|528.24|530.11|527.71|0
1643113350000|2022-01-25 12:22:30|530.46|528.06|531.51|529.11|531.51|529.11|530.29|527.89|0
1643113360000|2022-01-25 12:22:40|532.39|529.99|532.39|529.99|532.39|529.99|532.04|529.64|0
1643113370000|2022-01-25 12:22:50|532.83|530.43|533|530.6|533.26|530.86|532.83|530.43|0
1643113380000|2022-01-25 12:23:00|533.26|530.86|533.79|531.39|533.79|531.39|532.91|530.51|0
1643113390000|2022-01-25 12:23:10|533.96|531.56|534.23|531.83|534.23|531.83|533.96|531.56|0
1643113400000|2022-01-25 12:23:20|533.44|531.04|533.96|531.56|533.96|531.56|533.44|531.04|0
1643113410000|2022-01-25 12:23:30|533.79|531.39|534.14|531.74|534.14|531.74|533.79|531.39|0
1643113420000|2022-01-25 12:23:40|533.96|531.56|534.31|531.91|534.31|531.91|533.88|531.48|0
1643113430000|2022-01-25 12:23:50|534.49|532.09|534.14|531.74|534.49|532.09|534.14|531.74|0
1643113440000|2022-01-25 12:24:00|534.05|531.65|534.84|532.44|534.84|532.44|534.05|531.65|0
1643113450000|2022-01-25 12:24:10|535.11|532.71|534.84|532.44|535.11|532.71|534.75|532.35|0
1643113460000|2022-01-25 12:24:20|534.75|532.35|534.84|532.44|534.84|532.44|534.66|532.26|0
1643113470000|2022-01-25 12:24:30|534.93|532.53|534.49|532.09|534.93|532.53|534.4|532|0
1643113480000|2022-01-25 12:24:40|534.66|532.26|534.66|532.26|534.93|532.53|534.66|532.26|0
1643113490000|2022-01-25 12:24:50|534.84|532.44|535.72|533.32|535.72|533.32|534.75|532.35|0
1643113500000|2022-01-25 12:25:00|535.46|533.06|535.19|532.79|535.46|533.06|535.11|532.71|0
1643113510000|2022-01-25 12:25:10|535.11|532.71|535.19|532.79|535.19|532.79|534.75|532.35|0
1643113520000|2022-01-25 12:25:20|535.37|532.97|535.19|532.79|535.37|532.97|535.19|532.79|0
1643113530000|2022-01-25 12:25:30|535.28|532.88|534.84|532.44|535.28|532.88|534.75|532.35|0
1643113540000|2022-01-25 12:25:40|534.93|532.53|534.84|532.44|534.93|532.53|534.75|532.35|0
1643113550000|2022-01-25 12:25:50|534.58|532.18|534.75|532.35|534.75|532.35|534.49|532.09|0
1643113560000|2022-01-25 12:26:00|534.93|532.53|534.49|532.09|534.93|532.53|534.49|532.09|0
1643113570000|2022-01-25 12:26:10|534.05|531.65|533.53|531.13|534.14|531.74|533.53|531.13|0
1643113580000|2022-01-25 12:26:20|533|530.6|533.18|530.78|533.18|530.78|533|530.6|0
1643113590000|2022-01-25 12:26:30|533.08|530.68|533|530.6|533.18|530.78|532.73|530.33|0
1643113600000|2022-01-25 12:26:40|532.83|530.43|532.65|530.25|532.83|530.43|532.56|530.16|0
1643113610000|2022-01-25 12:26:50|532.56|530.16|532.56|530.16|532.56|530.16|532.56|530.16|0
1643113620000|2022-01-25 12:27:00|532.38|529.98|532.73|530.33|532.73|530.33|532.38|529.98|0
1643113630000|2022-01-25 12:27:10|532.65|530.25|532.73|530.33|532.73|530.33|532.65|530.25|0
1643113640000|2022-01-25 12:27:20|532.38|529.98|532.56|530.16|532.56|530.16|532.38|529.98|0
1643113650000|2022-01-25 12:27:30|532.38|529.98|532.65|530.25|532.73|530.33|532.38|529.98|0
1643113660000|2022-01-25 12:27:40|532.73|530.33|532.3|529.9|532.73|530.33|532.3|529.9|0
1643113670000|2022-01-25 12:27:50|532.21|529.81|532.3|529.9|532.38|529.98|532.21|529.81|0
1643113680000|2022-01-25 12:28:00|532.38|529.98|532.3|529.9|532.38|529.98|532.21|529.81|0
1643113690000|2022-01-25 12:28:10|532.21|529.81|532.21|529.81|532.21|529.81|532.21|529.81|0
1643113700000|2022-01-25 12:28:20|532.38|529.98|532.03|529.63|532.38|529.98|532.03|529.63|0
1643113710000|2022-01-25 12:28:30|531.86|529.46|532.03|529.63|532.03|529.63|531.86|529.46|0
1643113720000|2022-01-25 12:28:40|531.95|529.55|531.86|529.46|531.95|529.55|531.86|529.46|0
1643113730000|2022-01-25 12:28:50|532.03|529.63|532.03|529.63|532.03|529.63|532.03|529.63|0
1643113740000|2022-01-25 12:29:00|531.86|529.46|531.68|529.28|531.86|529.46|531.68|529.28|0
1643113750000|2022-01-25 12:29:10|531.86|529.46|531.86|529.46|531.86|529.46|531.86|529.46|0
1643113760000|2022-01-25 12:29:20|531.68|529.28|531.68|529.28|531.68|529.28|531.68|529.28|0
1643113770000|2022-01-25 12:29:30|531.51|529.11|531.51|529.11|531.51|529.11|531.51|529.11|0
1643113780000|2022-01-25 12:29:40|531.68|529.28|531.51|529.11|531.68|529.28|531.51|529.11|0
1643113790000|2022-01-25 12:29:50|531.68|529.28|531.68|529.28|531.68|529.28|531.68|529.28|0
1643113800000|2022-01-25 12:30:00|531.51|529.11|532.56|530.16|532.56|530.16|531.51|529.11|0
1643113810000|2022-01-25 12:30:10|532.38|529.98|532.3|529.9|532.38|529.98|532.3|529.9|0
1643113820000|2022-01-25 12:30:20|532.47|530.07|532.56|530.16|532.73|530.33|532.38|529.98|0
1643113830000|2022-01-25 12:30:30|532.82|530.42|533.26|530.86|533.26|530.86|532.65|530.25|0
1643113840000|2022-01-25 12:30:40|533.78|531.38|534.4|532|534.4|532|533.61|531.21|0
1643113850000|2022-01-25 12:30:50|534.58|532.18|534.31|531.91|534.58|532.18|534.31|531.91|0
1643113860000|2022-01-25 12:31:00|533.96|531.56|533.96|531.56|533.96|531.56|533.78|531.38|0
1643113870000|2022-01-25 12:31:10|533.88|531.48|534.05|531.65|534.23|531.83|533.88|531.48|0
1643113880000|2022-01-25 12:31:20|533.96|531.56|534.05|531.65|534.13|531.73|533.96|531.56|0
1643113890000|2022-01-25 12:31:30|533.88|531.48|533.08|530.68|533.88|531.48|533.08|530.68|0
1643113900000|2022-01-25 12:31:40|532.91|530.51|533.52|531.12|533.52|531.12|532.91|530.51|0
1643113910000|2022-01-25 12:31:50|533.7|531.3|534.49|532.09|534.49|532.09|533.7|531.3|0
1643113920000|2022-01-25 12:32:00|534.31|531.91|534.31|531.91|534.31|531.91|533.87|531.47|0
1643113930000|2022-01-25 12:32:10|535.1|532.7|535.98|533.58|535.98|533.58|535.1|532.7|0
1643113940000|2022-01-25 12:32:20|535.63|533.23|535.71|533.31|535.71|533.31|535.45|533.05|0
1643113950000|2022-01-25 12:32:30|535.81|533.41|536.16|533.76|536.16|533.76|535.81|533.41|0
1643113960000|2022-01-25 12:32:40|535.98|533.58|536.07|533.67|536.07|533.67|535.98|533.58|0
1643113970000|2022-01-25 12:32:50|536.24|533.84|535.98|533.58|536.24|533.84|535.89|533.49|0
1643113980000|2022-01-25 12:33:00|536.07|533.67|535.19|532.79|536.07|533.67|535.01|532.61|0
1643113990000|2022-01-25 12:33:10|535.36|532.96|535.36|532.96|535.36|532.96|535.01|532.61|0
1643114000000|2022-01-25 12:33:20|535.19|532.79|535.28|532.88|535.36|532.96|535.19|532.79|0
1643114010000|2022-01-25 12:33:30|535.01|532.61|535.19|532.79|535.19|532.79|534.84|532.44|0
1643114020000|2022-01-25 12:33:40|535.28|532.88|535.8|533.4|535.8|533.4|535.28|532.88|0
1643114030000|2022-01-25 12:33:50|536.16|533.76|536.77|534.37|536.86|534.46|536.16|533.76|0
1643114040000|2022-01-25 12:34:00|536.59|534.19|536.42|534.02|536.59|534.19|536.06|533.66|0
1643114050000|2022-01-25 12:34:10|535.89|533.49|535.89|533.49|536.06|533.66|535.8|533.4|0
1643114060000|2022-01-25 12:34:20|536.33|533.93|536.24|533.84|536.33|533.93|536.16|533.76|0
1643114070000|2022-01-25 12:34:30|536.16|533.76|536.94|534.54|536.94|534.54|536.16|533.76|0
1643114080000|2022-01-25 12:34:40|536.51|534.11|535.63|533.23|536.51|534.11|535.63|533.23|0
1643114090000|2022-01-25 12:34:50|535.54|533.14|535.45|533.05|535.54|533.14|535.36|532.96|0
1643114100000|2022-01-25 12:35:00|535.28|532.88|535.19|532.79|536.24|533.84|535.19|532.79|0
1643114110000|2022-01-25 12:35:10|535.28|532.88|534.58|532.18|535.28|532.88|534.58|532.18|0
1643114120000|2022-01-25 12:35:20|535.1|532.7|534.66|532.26|535.19|532.79|534.66|532.26|0
1643114130000|2022-01-25 12:35:30|534.58|532.18|534.58|532.18|534.75|532.35|534.58|532.18|0
1643114140000|2022-01-25 12:35:40|534.31|531.91|534.4|532|534.4|532|534.31|531.91|0
1643114150000|2022-01-25 12:35:50|534.22|531.82|534.4|532|534.4|532|534.13|531.73|0
1643114160000|2022-01-25 12:36:00|535.1|532.7|534.48|532.08|535.1|532.7|534.48|532.08|0
1643114170000|2022-01-25 12:36:10|534.66|532.26|534.66|532.26|534.75|532.35|534.66|532.26|0
1643114180000|2022-01-25 12:36:20|534.4|532|534.66|532.26|534.75|532.35|534.4|532|0
1643114190000|2022-01-25 12:36:30|534.13|531.73|533.96|531.56|534.13|531.73|533.87|531.47|0
1643114200000|2022-01-25 12:36:40|534.05|531.65|533.87|531.47|534.13|531.73|533.87|531.47|0
1643114210000|2022-01-25 12:36:50|533.96|531.56|533.87|531.47|533.96|531.56|533.87|531.47|0
1643114220000|2022-01-25 12:37:00|533.78|531.38|533.26|530.86|533.96|531.56|533.26|530.86|0
1643114230000|2022-01-25 12:37:10|533.35|530.95|533.43|531.03|533.52|531.12|533.35|530.95|0
1643114240000|2022-01-25 12:37:20|533.61|531.21|534.13|531.73|534.13|531.73|533.61|531.21|0
1643114250000|2022-01-25 12:37:30|534.75|532.35|534.66|532.26|534.93|532.53|534.66|532.26|0
1643114260000|2022-01-25 12:37:40|534.93|532.53|534.66|532.26|534.93|532.53|534.66|532.26|0
1643114270000|2022-01-25 12:37:50|534.48|532.08|534.4|532|534.48|532.08|534.4|532|0
1643114280000|2022-01-25 12:38:00|534.48|532.08|534.48|532.08|534.75|532.35|534.48|532.08|0
1643114290000|2022-01-25 12:38:10|534.75|532.35|534.4|532|534.75|532.35|534.4|532|0
1643114300000|2022-01-25 12:38:20|534.66|532.26|535.1|532.7|535.1|532.7|534.57|532.17|0
1643114310000|2022-01-25 12:38:30|535.36|532.96|535.54|533.14|535.54|533.14|535.36|532.96|0
1643114320000|2022-01-25 12:38:40|535.71|533.31|536.15|533.75|536.15|533.75|535.71|533.31|0
1643114330000|2022-01-25 12:38:50|535.89|533.49|536.68|534.28|536.94|534.54|535.89|533.49|0
1643114340000|2022-01-25 12:39:00|536.24|533.84|535.89|533.49|536.41|534.01|535.89|533.49|0
1643114350000|2022-01-25 12:39:10|535.63|533.23|535.8|533.4|535.8|533.4|535.63|533.23|0
1643114360000|2022-01-25 12:39:20|535.71|533.31|535.8|533.4|535.98|533.58|535.71|533.31|0
1643114370000|2022-01-25 12:39:30|535.71|533.31|535.98|533.58|535.98|533.58|535.71|533.31|0
1643114380000|2022-01-25 12:39:40|536.06|533.66|535.89|533.49|536.06|533.66|535.89|533.49|0
1643114390000|2022-01-25 12:39:50|535.71|533.31|535.89|533.49|535.89|533.49|535.45|533.05|0
1643114400000|2022-01-25 12:40:00|536.51|534.11|537.29|534.89|537.29|534.89|536.51|534.11|0
1643114410000|2022-01-25 12:40:10|537.47|535.07|538.09|535.69|538.09|535.69|537.29|534.89|0
1643114420000|2022-01-25 12:40:20|538.44|536.04|538.53|536.13|538.53|536.13|538.44|536.04|0
1643114430000|2022-01-25 12:40:30|539.41|537.01|539.41|537.01|539.5|537.1|539.41|537.01|0
1643114440000|2022-01-25 12:40:40|539.5|537.1|539.41|537.01|539.5|537.1|539.41|537.01|0
1643114450000|2022-01-25 12:40:50|539.76|537.36|539.94|537.54|539.94|537.54|539.76|537.36|0
1643114460000|2022-01-25 12:41:00|540.21|537.81|540.03|537.63|540.21|537.81|539.94|537.54|0
1643114470000|2022-01-25 12:41:10|538.97|536.57|539.68|537.28|539.68|537.28|538.97|536.57|0
1643114480000|2022-01-25 12:41:20|539.5|537.1|539.32|536.92|539.5|537.1|539.32|536.92|0
1643114490000|2022-01-25 12:41:30|539.23|536.83|539.05|536.65|539.32|536.92|539.05|536.65|0
1643114500000|2022-01-25 12:41:40|539.5|537.1|539.5|537.1|539.5|537.1|539.41|537.01|0
1643114510000|2022-01-25 12:41:50|539.05|536.65|538.88|536.48|539.15|536.75|538.88|536.48|0
1643114520000|2022-01-25 12:42:00|539.05|536.65|539.41|537.01|539.58|537.18|539.05|536.65|0
1643114530000|2022-01-25 12:42:10|539.23|536.83|539.05|536.65|539.23|536.83|539.05|536.65|0
1643114540000|2022-01-25 12:42:20|538.88|536.48|538.35|535.95|538.88|536.48|538.35|535.95|0
1643114550000|2022-01-25 12:42:30|538.53|536.13|538.35|535.95|538.53|536.13|538.26|535.86|0
1643114560000|2022-01-25 12:42:40|538.09|535.69|538.26|535.86|538.26|535.86|538.09|535.69|0
1643114570000|2022-01-25 12:42:50|538.53|536.13|538|535.6|538.53|536.13|538|535.6|0
1643114580000|2022-01-25 12:43:00|538.09|535.69|537.74|535.34|538.09|535.69|537.74|535.34|0
1643114590000|2022-01-25 12:43:10|538.17|535.77|538|535.6|538.53|536.13|538|535.6|0
1643114600000|2022-01-25 12:43:20|538.09|535.69|538.17|535.77|538.17|535.77|537.74|535.34|0
1643114610000|2022-01-25 12:43:30|537.91|535.51|537.82|535.42|537.91|535.51|537.82|535.42|0
1643114620000|2022-01-25 12:43:40|538.09|535.69|538|535.6|538.26|535.86|538|535.6|0
1643114630000|2022-01-25 12:43:50|537.64|535.24|536.94|534.54|537.64|535.24|536.94|534.54|0
1643114640000|2022-01-25 12:44:00|536.59|534.19|536.24|533.84|536.59|534.19|536.24|533.84|0
1643114650000|2022-01-25 12:44:10|536.06|533.66|535.98|533.58|536.33|533.93|535.98|533.58|0
1643114660000|2022-01-25 12:44:20|535.71|533.31|536.15|533.75|536.15|533.75|535.63|533.23|0
1643114670000|2022-01-25 12:44:30|535.8|533.4|536.06|533.66|536.15|533.75|535.8|533.4|0
1643114680000|2022-01-25 12:44:40|535.8|533.4|535.53|533.13|535.8|533.4|535.53|533.13|0
1643114690000|2022-01-25 12:44:50|535.63|533.23|535.01|532.61|535.63|533.23|535.01|532.61|0
1643114700000|2022-01-25 12:45:00|534.57|532.17|534.66|532.26|534.66|532.26|534.57|532.17|0
1643114710000|2022-01-25 12:45:10|534.83|532.43|534.83|532.43|535.01|532.61|534.83|532.43|0
1643114720000|2022-01-25 12:45:20|534.75|532.35|534.83|532.43|535.01|532.61|534.75|532.35|0
1643114730000|2022-01-25 12:45:30|534.75|532.35|534.57|532.17|534.75|532.35|534.57|532.17|0
1643114740000|2022-01-25 12:45:40|534.83|532.43|534.66|532.26|534.83|532.43|534.66|532.26|0
1643114750000|2022-01-25 12:45:50|534.57|532.17|534.83|532.43|534.83|532.43|534.57|532.17|0
1643114760000|2022-01-25 12:46:00|534.75|532.35|534.75|532.35|534.75|532.35|534.57|532.17|0
1643114770000|2022-01-25 12:46:10|534.57|532.17|534.83|532.43|534.83|532.43|534.57|532.17|0
1643114780000|2022-01-25 12:46:20|535.53|533.13|535.53|533.13|535.53|533.13|535.53|533.13|0
1643114790000|2022-01-25 12:46:30|535.88|533.48|536.76|534.36|537.03|534.63|535.88|533.48|0
1643114800000|2022-01-25 12:46:40|537.64|535.24|536.68|534.28|537.64|535.24|536.68|534.28|0
1643114810000|2022-01-25 12:46:50|536.24|533.84|536.06|533.66|536.24|533.84|535.88|533.48|0
1643114820000|2022-01-25 12:47:00|536.15|533.75|535.71|533.31|536.15|533.75|535.71|533.31|0
1643114830000|2022-01-25 12:47:10|535.62|533.22|536.33|533.93|536.33|533.93|535.62|533.22|0
1643114840000|2022-01-25 12:47:20|535.98|533.58|535.71|533.31|535.98|533.58|535.71|533.31|0
1643114850000|2022-01-25 12:47:30|535.8|533.4|535.53|533.13|535.8|533.4|535.45|533.05|0
1643114860000|2022-01-25 12:47:40|535.01|532.61|535.1|532.7|535.1|532.7|534.92|532.52|0
1643114870000|2022-01-25 12:47:50|535.01|532.61|534.57|532.17|535.01|532.61|534.57|532.17|0
1643114880000|2022-01-25 12:48:00|534.4|532|534.57|532.17|534.57|532.17|534.3|531.9|0
1643114890000|2022-01-25 12:48:10|534.48|532.08|534.3|531.9|534.48|532.08|534.3|531.9|0
1643114900000|2022-01-25 12:48:20|534.57|532.17|534.4|532|534.57|532.17|534.4|532|0
1643114910000|2022-01-25 12:48:30|534.57|532.17|533.95|531.55|534.57|532.17|533.95|531.55|0
1643114920000|2022-01-25 12:48:40|533.78|531.38|533.78|531.38|533.95|531.55|533.78|531.38|0
1643114930000|2022-01-25 12:48:50|533.87|531.47|534.04|531.64|534.22|531.82|533.87|531.47|0
1643114940000|2022-01-25 12:49:00|533.95|531.55|534.04|531.64|534.04|531.64|533.95|531.55|0
1643114950000|2022-01-25 12:49:10|534.22|531.82|534.13|531.73|534.22|531.82|534.13|531.73|0
1643114960000|2022-01-25 12:49:20|534.22|531.82|534.13|531.73|534.22|531.82|534.13|531.73|0
1643114970000|2022-01-25 12:49:30|534.3|531.9|534.3|531.9|534.3|531.9|534.3|531.9|0
1643114980000|2022-01-25 12:49:40|534.22|531.82|534.3|531.9|534.3|531.9|534.13|531.73|0
1643114990000|2022-01-25 12:49:50|534.13|531.73|534.3|531.9|534.3|531.9|534.04|531.64|0
1643115000000|2022-01-25 12:50:00|534.48|532.08|534.3|531.9|534.48|532.08|534.3|531.9|0
1643115010000|2022-01-25 12:50:10|534.39|531.99|534.13|531.73|534.39|531.99|534.13|531.73|0
1643115020000|2022-01-25 12:50:20|534.04|531.64|533.95|531.55|534.04|531.64|533.95|531.55|0
1643115030000|2022-01-25 12:50:30|534.13|531.73|533.95|531.55|534.22|531.82|533.95|531.55|0
1643115040000|2022-01-25 12:50:40|534.13|531.73|533.78|531.38|534.13|531.73|533.78|531.38|0
1643115050000|2022-01-25 12:50:50|533.95|531.55|534.13|531.73|534.13|531.73|533.95|531.55|0
1643115060000|2022-01-25 12:51:00|534.48|532.08|534.13|531.73|534.48|532.08|534.13|531.73|0
1643115070000|2022-01-25 12:51:10|533.95|531.55|533.95|531.55|534.04|531.64|533.95|531.55|0
1643115080000|2022-01-25 12:51:20|534.13|531.73|533.87|531.47|534.13|531.73|533.87|531.47|0
1643115090000|2022-01-25 12:51:30|533.78|531.38|533.6|531.2|533.78|531.38|533.6|531.2|0
1643115100000|2022-01-25 12:51:40|533.69|531.29|533.78|531.38|533.78|531.38|533.6|531.2|0
1643115110000|2022-01-25 12:51:50|533.95|531.55|533.95|531.55|533.95|531.55|533.95|531.55|0
1643115120000|2022-01-25 12:52:00|533.87|531.47|533.95|531.55|533.95|531.55|533.78|531.38|0
1643115130000|2022-01-25 12:52:10|533.87|531.47|533.95|531.55|533.95|531.55|533.78|531.38|0
1643115140000|2022-01-25 12:52:20|534.13|531.73|534.92|532.52|534.92|532.52|534.13|531.73|0
1643115150000|2022-01-25 12:52:30|534.83|532.43|535.18|532.78|535.18|532.78|534.83|532.43|0
1643115160000|2022-01-25 12:52:40|535.1|532.7|534.92|532.52|535.1|532.7|534.92|532.52|0
1643115170000|2022-01-25 12:52:50|535|532.6|534.92|532.52|535|532.6|534.92|532.52|0
1643115180000|2022-01-25 12:53:00|534.74|532.34|533.6|531.2|534.74|532.34|533.6|531.2|0
1643115190000|2022-01-25 12:53:10|533.69|531.29|533.52|531.12|533.69|531.29|533.25|530.85|0
1643115200000|2022-01-25 12:53:20|533.43|531.03|533.25|530.85|533.43|531.03|533.25|530.85|0
1643115210000|2022-01-25 12:53:30|533.08|530.68|533.17|530.77|533.25|530.85|533.08|530.68|0
1643115220000|2022-01-25 12:53:40|533.25|530.85|533.25|530.85|533.43|531.03|533.25|530.85|0
1643115230000|2022-01-25 12:53:50|533.08|530.68|533.43|531.03|533.43|531.03|533.08|530.68|0
1643115240000|2022-01-25 12:54:00|533.6|531.2|533.78|531.38|533.78|531.38|533.6|531.2|0
1643115250000|2022-01-25 12:54:10|533.87|531.47|533.95|531.55|533.95|531.55|533.87|531.47|0
1643115260000|2022-01-25 12:54:20|534.04|531.64|533.95|531.55|534.04|531.64|533.95|531.55|0
1643115270000|2022-01-25 12:54:30|533.78|531.38|533.87|531.47|533.95|531.55|533.78|531.38|0
1643115280000|2022-01-25 12:54:40|534.13|531.73|534.3|531.9|534.3|531.9|534.13|531.73|0
1643115290000|2022-01-25 12:54:50|534.13|531.73|534.3|531.9|534.3|531.9|534.13|531.73|0
1643115300000|2022-01-25 12:55:00|534.13|531.73|533.95|531.55|534.13|531.73|533.95|531.55|0
1643115310000|2022-01-25 12:55:10|534.04|531.64|534.3|531.9|534.39|531.99|534.04|531.64|0
1643115320000|2022-01-25 12:55:20|534.39|531.99|535.18|532.78|535.18|532.78|534.39|531.99|0
1643115330000|2022-01-25 12:55:30|535.71|533.31|536.06|533.66|536.23|533.83|535.71|533.31|0
1643115340000|2022-01-25 12:55:40|536.15|533.75|534.39|531.99|536.15|533.75|534.04|531.64|0
1643115350000|2022-01-25 12:55:50|535|532.6|535.35|532.95|535.62|533.22|535|532.6|0
1643115360000|2022-01-25 12:56:00|535.27|532.87|535.71|533.31|535.88|533.48|535.27|532.87|0
1643115370000|2022-01-25 12:56:10|535.62|533.22|534.04|531.64|535.62|533.22|534.04|531.64|0
1643115380000|2022-01-25 12:56:20|533.87|531.47|534.13|531.73|534.13|531.73|533.78|531.38|0
1643115390000|2022-01-25 12:56:30|533.95|531.55|533.95|531.55|533.95|531.55|533.95|531.55|0
1643115400000|2022-01-25 12:56:40|534.22|531.82|534.22|531.82|534.22|531.82|534.13|531.73|0
1643115410000|2022-01-25 12:56:50|534.65|532.25|534.57|532.17|534.65|532.25|534.39|531.99|0
1643115420000|2022-01-25 12:57:00|534.48|532.08|534.74|532.34|534.74|532.34|534.39|531.99|0
1643115430000|2022-01-25 12:57:10|534.57|532.17|535|532.6|535|532.6|534.57|532.17|0
1643115440000|2022-01-25 12:57:20|535.09|532.69|535.18|532.78|535.18|532.78|535|532.6|0
1643115450000|2022-01-25 12:57:30|535.45|533.05|535.35|532.95|535.45|533.05|535.27|532.87|0
1643115460000|2022-01-25 12:57:40|535.27|532.87|535.45|533.05|535.71|533.31|535.27|532.87|0
1643115470000|2022-01-25 12:57:50|535.53|533.13|535.27|532.87|535.53|533.13|535.27|532.87|0
1643115480000|2022-01-25 12:58:00|535.18|532.78|535.18|532.78|535.18|532.78|535.18|532.78|0
1643115490000|2022-01-25 12:58:10|535.53|533.13|536.06|533.66|536.06|533.66|535.53|533.13|0
1643115500000|2022-01-25 12:58:20|536.15|533.75|536.15|533.75|536.15|533.75|536.15|533.75|0
1643115510000|2022-01-25 12:58:30|535.97|533.57|535.97|533.57|536.06|533.66|535.97|533.57|0
1643115520000|2022-01-25 12:58:40|535.71|533.31|535.71|533.31|535.71|533.31|535.71|533.31|0
1643115530000|2022-01-25 12:58:50|535.8|533.4|536.58|534.18|536.58|534.18|535.71|533.31|0
1643115540000|2022-01-25 12:59:00|536.41|534.01|537.38|534.98|537.55|535.15|536.41|534.01|0
1643115550000|2022-01-25 12:59:10|537.2|534.8|537.11|534.71|537.2|534.8|537.03|534.63|0
1643115560000|2022-01-25 12:59:20|537.2|534.8|537.11|534.71|537.29|534.89|537.11|534.71|0
1643115570000|2022-01-25 12:59:30|536.94|534.54|536.76|534.36|536.94|534.54|536.68|534.28|0
1643115580000|2022-01-25 12:59:40|536.68|534.28|536.32|533.92|536.68|534.28|536.15|533.75|0
1643115590000|2022-01-25 12:59:50|536.58|534.18|536.76|534.36|536.94|534.54|536.58|534.18|0
1643115600000|2022-01-25 13:00:00|536.41|534.01|535.8|533.4|536.41|534.01|535.8|533.4|0
1643115610000|2022-01-25 13:00:10|535.88|533.48|536.23|533.83|536.41|534.01|535.88|533.48|0
1643115620000|2022-01-25 13:00:20|536.06|533.66|535.35|532.95|536.06|533.66|535.35|532.95|0
1643115630000|2022-01-25 13:00:30|535.53|533.13|535.18|532.78|535.53|533.13|535.18|532.78|0
1643115640000|2022-01-25 13:00:40|535.27|532.87|535.27|532.87|535.27|532.87|535.27|532.87|0
1643115650000|2022-01-25 13:00:50|535.18|532.78|535.35|532.95|535.35|532.95|535.18|532.78|0
1643115660000|2022-01-25 13:01:00|535.44|533.04|536.32|533.92|536.32|533.92|535.44|533.04|0
1643115670000|2022-01-25 13:01:10|536.93|534.53|536.06|533.66|536.93|534.53|536.06|533.66|0
1643115680000|2022-01-25 13:01:20|536.23|533.83|536.93|534.53|536.93|534.53|536.23|533.83|0
1643115690000|2022-01-25 13:01:30|536.76|534.36|536.23|533.83|536.76|534.36|536.23|533.83|0
1643115700000|2022-01-25 13:01:40|536.58|534.18|537.11|534.71|537.11|534.71|536.58|534.18|0
1643115710000|2022-01-25 13:01:50|537.81|535.41|538.08|535.68|538.08|535.68|537.64|535.24|0
1643115720000|2022-01-25 13:02:00|537.81|535.41|537.99|535.59|537.99|535.59|537.11|534.71|0
1643115730000|2022-01-25 13:02:10|538.17|535.77|536.93|534.53|538.17|535.77|536.93|534.53|0
1643115740000|2022-01-25 13:02:20|536.85|534.45|537.29|534.89|537.29|534.89|536.85|534.45|0
1643115750000|2022-01-25 13:02:30|537.11|534.71|536.93|534.53|537.11|534.71|536.76|534.36|0
1643115760000|2022-01-25 13:02:40|537.03|534.63|536.93|534.53|537.03|534.63|536.58|534.18|0
1643115770000|2022-01-25 13:02:50|536.58|534.18|536.76|534.36|536.76|534.36|536.58|534.18|0
1643115780000|2022-01-25 13:03:00|536.85|534.45|536.93|534.53|536.93|534.53|536.85|534.45|0
1643115790000|2022-01-25 13:03:10|536.58|534.18|536.76|534.36|536.76|534.36|536.5|534.1|0
1643115800000|2022-01-25 13:03:20|537.03|534.63|537.73|535.33|537.99|535.59|537.03|534.63|0
1643115810000|2022-01-25 13:03:30|537.81|535.41|538.43|536.03|538.43|536.03|537.81|535.41|0
1643115820000|2022-01-25 13:03:40|538.69|536.29|539.58|537.18|539.58|537.18|538.69|536.29|0
1643115830000|2022-01-25 13:03:50|539.4|537|539.93|537.53|539.93|537.53|539.4|537|0
1643115840000|2022-01-25 13:04:00|540.28|537.88|539.22|536.82|540.28|537.88|539.22|536.82|0
1643115850000|2022-01-25 13:04:10|539.4|537|539.58|537.18|539.58|537.18|539.05|536.65|0
1643115860000|2022-01-25 13:04:20|540.11|537.71|540.11|537.71|540.11|537.71|540.11|537.71|0
1643115870000|2022-01-25 13:04:30|539.93|537.53|540.11|537.71|540.64|538.24|539.93|537.53|0
1643115880000|2022-01-25 13:04:40|540.63|538.23|540.81|538.41|540.81|538.41|540.63|538.23|0
1643115890000|2022-01-25 13:04:50|540.02|537.62|540.99|538.59|540.99|538.59|540.02|537.62|0
1643115900000|2022-01-25 13:05:00|540.11|537.71|540.46|538.06|540.46|538.06|540.11|537.71|0
1643115910000|2022-01-25 13:05:10|540.28|537.88|539.84|537.44|540.28|537.88|539.58|537.18|0
1643115920000|2022-01-25 13:05:20|540.11|537.71|540.99|538.59|540.99|538.59|539.93|537.53|0
1643115930000|2022-01-25 13:05:30|540.81|538.41|540.28|537.88|540.81|538.41|540.28|537.88|0
1643115940000|2022-01-25 13:05:40|540.1|537.7|540.1|537.7|540.1|537.7|540.1|537.7|0
1643115950000|2022-01-25 13:05:50|540.46|538.06|540.63|538.23|540.63|538.23|540.46|538.06|0
1643115960000|2022-01-25 13:06:00|540.28|537.88|539.22|536.82|540.46|538.06|539.22|536.82|0
1643115970000|2022-01-25 13:06:10|539.49|537.09|539.58|537.18|539.93|537.53|539.49|537.09|0
1643115980000|2022-01-25 13:06:20|539.14|536.74|539.75|537.35|539.75|537.35|538.96|536.56|0
1643115990000|2022-01-25 13:06:30|539.58|537.18|539.75|537.35|539.75|537.35|539.58|537.18|0
1643116000000|2022-01-25 13:06:40|539.4|537|539.75|537.35|539.75|537.35|539.4|537|0
1643116010000|2022-01-25 13:06:50|539.93|537.53|539.93|537.53|540.1|537.7|539.93|537.53|0
1643116020000|2022-01-25 13:07:00|540.02|537.62|539.93|537.53|540.1|537.7|539.93|537.53|0
1643116030000|2022-01-25 13:07:10|541.69|539.29|541.61|539.21|541.69|539.29|541.61|539.21|0
1643116040000|2022-01-25 13:07:20|542.22|539.82|542.58|540.18|542.58|540.18|542.22|539.82|0
1643116050000|2022-01-25 13:07:30|542.14|539.74|542.05|539.65|542.14|539.74|541.69|539.29|0
1643116060000|2022-01-25 13:07:40|541.69|539.29|542.58|540.18|542.58|540.18|541.69|539.29|0
1643116070000|2022-01-25 13:07:50|542.4|540|541.87|539.47|542.4|540|541.87|539.47|0
1643116080000|2022-01-25 13:08:00|543.91|541.51|544.26|541.86|544.26|541.86|543.38|540.98|0
1643116090000|2022-01-25 13:08:10|543.82|541.42|543.64|541.24|543.82|541.42|543.64|541.24|0
1643116100000|2022-01-25 13:08:20|544.17|541.77|543.56|541.16|544.17|541.77|543.56|541.16|0
1643116110000|2022-01-25 13:08:30|543.82|541.42|543.82|541.42|543.82|541.42|543.38|540.98|0
1643116120000|2022-01-25 13:08:40|543.99|541.59|544.35|541.95|544.35|541.95|543.64|541.24|0
1643116130000|2022-01-25 13:08:50|544.09|541.69|543.82|541.42|544.09|541.69|543.64|541.24|0
1643116140000|2022-01-25 13:09:00|543.91|541.51|545.51|543.11|545.51|543.11|543.91|541.51|0
1643116150000|2022-01-25 13:09:10|545.06|542.66|546.12|543.72|546.12|543.72|545.06|542.66|0
1643116160000|2022-01-25 13:09:20|545.95|543.55|546.83|544.43|546.83|544.43|545.77|543.37|0
1643116170000|2022-01-25 13:09:30|548.97|546.57|548.08|545.68|548.97|546.57|548.08|545.68|0
1643116180000|2022-01-25 13:09:40|544.98|542.58|545.07|542.67|545.07|542.67|544.98|542.58|0
1643116190000|2022-01-25 13:09:50|545.25|542.85|546.23|543.83|546.23|543.83|545.25|542.85|0
1643116200000|2022-01-25 13:10:00|547.31|544.91|545.78|543.38|547.31|544.91|545.78|543.38|0
1643116210000|2022-01-25 13:10:10|546.77|544.37|546.05|543.65|546.77|544.37|545.25|542.85|0
1643116220000|2022-01-25 13:10:20|544.98|542.58|544.08|541.68|544.98|542.58|544.08|541.68|0
1643116230000|2022-01-25 13:10:30|543.9|541.5|544.97|542.57|544.97|542.57|543.9|541.5|0
1643116240000|2022-01-25 13:10:40|544.53|542.13|544.89|542.49|545.15|542.75|544.53|542.13|0
1643116250000|2022-01-25 13:10:50|544.97|542.57|547.27|544.87|547.27|544.87|544.97|542.57|0
1643116260000|2022-01-25 13:11:00|547.36|544.96|548.26|545.86|548.62|546.22|547.36|544.96|0
1643116270000|2022-01-25 13:11:10|547.91|545.51|548.55|546.15|549.08|546.68|547.91|545.51|0
1643116280000|2022-01-25 13:11:20|548.37|545.97|550.09|547.69|550.09|547.69|548.37|545.97|0
1643116290000|2022-01-25 13:11:30|549.73|547.33|549.55|547.15|549.73|547.33|549.47|547.07|0
1643116300000|2022-01-25 13:11:40|549.91|547.51|549.55|547.15|549.91|547.51|549.38|546.98|0
1643116310000|2022-01-25 13:11:50|549.73|547.33|550.44|548.04|550.44|548.04|549.73|547.33|0
1643116320000|2022-01-25 13:12:00|550.62|548.22|550.36|547.96|550.62|548.22|550.36|547.96|0
1643116330000|2022-01-25 13:12:10|550.44|548.04|549.73|547.33|550.44|548.04|549.73|547.33|0
1643116340000|2022-01-25 13:12:20|549.91|547.51|549.97|547.57|550.68|548.28|549.91|547.51|0
1643116350000|2022-01-25 13:12:30|549.7|547.3|549.35|546.95|550.06|547.66|549.35|546.95|0
1643116360000|2022-01-25 13:12:40|549.52|547.12|549.52|547.12|549.52|547.12|549.52|547.12|0
1643116370000|2022-01-25 13:12:50|549.35|546.95|549.52|547.12|549.62|547.22|549.35|546.95|0
1643116380000|2022-01-25 13:13:00|549.7|547.3|548.91|546.51|549.7|547.3|548.91|546.51|0
1643116390000|2022-01-25 13:13:10|548.82|546.42|549.35|546.95|549.35|546.95|548.82|546.42|0
1643116400000|2022-01-25 13:13:20|549.17|546.77|548.64|546.24|549.17|546.77|548.46|546.06|0
1643116410000|2022-01-25 13:13:30|548.46|546.06|547.93|545.53|548.46|546.06|547.93|545.53|0
1643116420000|2022-01-25 13:13:40|547.75|545.35|548.02|545.62|548.02|545.62|547.75|545.35|0
1643116430000|2022-01-25 13:13:50|548.11|545.71|547.93|545.53|548.11|545.71|547.58|545.18|0
1643116440000|2022-01-25 13:14:00|547.58|545.18|547.75|545.35|547.93|545.53|547.58|545.18|0
1643116450000|2022-01-25 13:14:10|547.58|545.18|549.7|547.3|549.7|547.3|547.58|545.18|0
1643116460000|2022-01-25 13:14:20|549.97|547.57|549.26|546.86|550.05|547.65|549.26|546.86|0
1643116470000|2022-01-25 13:14:30|549.17|546.77|547.75|545.35|549.17|546.77|547.75|545.35|0
1643116480000|2022-01-25 13:14:40|547.93|545.53|547.49|545.09|547.93|545.53|547.49|545.09|0
1643116490000|2022-01-25 13:14:50|547.22|544.82|546.69|544.29|547.22|544.82|546.52|544.12|0
1643116500000|2022-01-25 13:15:00|546.87|544.47|546.52|544.12|546.87|544.47|546.52|544.12|0
1643116510000|2022-01-25 13:15:10|546.61|544.21|545.11|542.71|546.61|544.21|545.11|542.71|0
1643116520000|2022-01-25 13:15:20|544.93|542.53|544.75|542.35|545.11|542.71|544.75|542.35|0
1643116530000|2022-01-25 13:15:30|544.58|542.18|544.05|541.65|544.58|542.18|544.05|541.65|0
1643116540000|2022-01-25 13:15:40|543.87|541.47|544.4|542|544.4|542|543.87|541.47|0
1643116550000|2022-01-25 13:15:50|544.58|542.18|545.63|543.23|545.63|543.23|544.58|542.18|0
1643116560000|2022-01-25 13:16:00|545.46|543.06|545.46|543.06|545.73|543.33|545.1|542.7|0
1643116570000|2022-01-25 13:16:10|545.55|543.15|544.75|542.35|545.55|543.15|544.75|542.35|0
1643116580000|2022-01-25 13:16:20|544.93|542.53|544.75|542.35|544.93|542.53|544.75|542.35|0
1643116590000|2022-01-25 13:16:30|545.1|542.7|545.63|543.23|545.63|543.23|545.1|542.7|0
1643116600000|2022-01-25 13:16:40|545.46|543.06|545.28|542.88|545.46|543.06|545.28|542.88|0
1643116610000|2022-01-25 13:16:50|545.1|542.7|543.87|541.47|545.1|542.7|543.87|541.47|0
1643116620000|2022-01-25 13:17:00|543.7|541.3|543.52|541.12|543.87|541.47|543.52|541.12|0
1643116630000|2022-01-25 13:17:10|543.34|540.94|543.7|541.3|543.7|541.3|543.34|540.94|0
1643116640000|2022-01-25 13:17:20|543.34|540.94|542.99|540.59|543.34|540.94|542.99|540.59|0
1643116650000|2022-01-25 13:17:30|542.82|540.42|542.99|540.59|542.99|540.59|542.64|540.24|0
1643116660000|2022-01-25 13:17:40|542.82|540.42|542.29|539.89|542.82|540.42|542.29|539.89|0
1643116670000|2022-01-25 13:17:50|542.46|540.06|542.46|540.06|542.46|540.06|542.46|540.06|0
1643116680000|2022-01-25 13:18:00|542.29|539.89|542.46|540.06|542.46|540.06|542.11|539.71|0
1643116690000|2022-01-25 13:18:10|543.34|540.94|543.34|540.94|543.34|540.94|543.34|540.94|0
1643116700000|2022-01-25 13:18:20|542.82|540.42|543.17|540.77|543.17|540.77|542.82|540.42|0
1643116710000|2022-01-25 13:18:30|543.34|540.94|542.99|540.59|543.34|540.94|542.64|540.24|0
1643116720000|2022-01-25 13:18:40|542.81|540.41|542.81|540.41|542.81|540.41|542.81|540.41|0
1643116730000|2022-01-25 13:18:50|543.08|540.68|543.52|541.12|543.52|541.12|542.99|540.59|0
1643116740000|2022-01-25 13:19:00|543.69|541.29|544.05|541.65|544.05|541.65|543.69|541.29|0
1643116750000|2022-01-25 13:19:10|543.69|541.29|543.52|541.12|543.69|541.29|542.81|540.41|0
1643116760000|2022-01-25 13:19:20|543.34|540.94|543.52|541.12|543.52|541.12|543.34|540.94|0
1643116770000|2022-01-25 13:19:30|543.69|541.29|542.81|540.41|543.69|541.29|542.81|540.41|0
1643116780000|2022-01-25 13:19:40|542.46|540.06|541.23|538.83|542.46|540.06|541.23|538.83|0
1643116790000|2022-01-25 13:19:50|540.18|537.78|540.53|538.13|540.53|538.13|540.18|537.78|0
1643116800000|2022-01-25 13:20:00|541.41|539.01|541.06|538.66|541.94|539.54|541.06|538.66|0
1643116810000|2022-01-25 13:20:10|540.88|538.48|540.36|537.96|540.88|538.48|540.36|537.96|0
1643116820000|2022-01-25 13:20:20|541.06|538.66|541.06|538.66|541.23|538.83|541.06|538.66|0
1643116830000|2022-01-25 13:20:30|541.23|538.83|541.23|538.83|541.23|538.83|541.06|538.66|0
1643116840000|2022-01-25 13:20:40|541.41|539.01|541.41|539.01|541.58|539.18|541.41|539.01|0
1643116850000|2022-01-25 13:20:50|541.76|539.36|542.03|539.63|542.11|539.71|541.76|539.36|0
1643116860000|2022-01-25 13:21:00|542.11|539.71|542.29|539.89|542.29|539.89|541.94|539.54|0
1643116870000|2022-01-25 13:21:10|542.64|540.24|542.73|540.33|542.73|540.33|542.64|540.24|0
1643116880000|2022-01-25 13:21:20|542.64|540.24|543.61|541.21|543.61|541.21|542.64|540.24|0
1643116890000|2022-01-25 13:21:30|543.34|540.94|542.99|540.59|543.52|541.12|542.99|540.59|0
1643116900000|2022-01-25 13:21:40|543.08|540.68|543.34|540.94|543.34|540.94|543.08|540.68|0
1643116910000|2022-01-25 13:21:50|543.17|540.77|543.17|540.77|543.69|541.29|543.17|540.77|0
1643116920000|2022-01-25 13:22:00|542.81|540.41|543.17|540.77|543.52|541.12|542.81|540.41|0
1643116930000|2022-01-25 13:22:10|542.64|540.24|542.81|540.41|542.81|540.41|542.64|540.24|0
1643116940000|2022-01-25 13:22:20|542.99|540.59|544.22|541.82|544.22|541.82|542.99|540.59|0
1643116950000|2022-01-25 13:22:30|544.4|542|543.69|541.29|544.57|542.17|543.69|541.29|0
1643116960000|2022-01-25 13:22:40|543.52|541.12|543.52|541.12|543.52|541.12|542.81|540.41|0
1643116970000|2022-01-25 13:22:50|543.69|541.29|543.34|540.94|544.05|541.65|543.34|540.94|0
1643116980000|2022-01-25 13:23:00|543.17|540.77|543.17|540.77|543.17|540.77|543.17|540.77|0
1643116990000|2022-01-25 13:23:10|542.99|540.59|542.64|540.24|542.99|540.59|542.55|540.15|0
1643117010000|2022-01-25 13:23:30|542.81|540.41|542.81|540.41|542.81|540.41|542.81|540.41|0
1643117020000|2022-01-25 13:23:40|543.08|540.68|542.99|540.59|543.34|540.94|542.99|540.59|0
1643117030000|2022-01-25 13:23:50|543.17|540.77|542.81|540.41|543.17|540.77|542.81|540.41|0
1643117040000|2022-01-25 13:24:00|542.99|540.59|542.46|540.06|542.99|540.59|542.46|540.06|0
1643117050000|2022-01-25 13:24:10|542.38|539.98|542.29|539.89|542.38|539.98|542.11|539.71|0
1643117060000|2022-01-25 13:24:20|541.93|539.53|542.29|539.89|542.29|539.89|541.76|539.36|0
1643117070000|2022-01-25 13:24:30|542.64|540.24|542.11|539.71|542.64|540.24|542.11|539.71|0
1643117080000|2022-01-25 13:24:40|542.29|539.89|542.46|540.06|542.81|540.41|542.29|539.89|0
1643117090000|2022-01-25 13:24:50|542.64|540.24|542.46|540.06|542.64|540.24|542.46|540.06|0
1643117100000|2022-01-25 13:25:00|542.64|540.24|544.46|542.06|544.46|542.06|542.29|539.89|0
1643117110000|2022-01-25 13:25:10|544.81|542.41|545.51|543.11|545.51|543.11|544.81|542.41|0
1643117120000|2022-01-25 13:25:20|545.33|542.93|543.96|541.56|545.51|543.11|543.96|541.56|0
1643117130000|2022-01-25 13:25:30|544.31|541.91|544.4|542|544.4|542|544.31|541.91|0
1643117140000|2022-01-25 13:25:40|544.66|542.26|544.66|542.26|544.84|542.44|544.66|542.26|0
1643117150000|2022-01-25 13:25:50|544.31|541.91|544.84|542.44|544.84|542.44|544.31|541.91|0
1643117160000|2022-01-25 13:26:00|544.66|542.26|544.49|542.09|544.66|542.26|544.31|541.91|0
1643117170000|2022-01-25 13:26:10|543.39|540.99|543.12|540.72|543.39|540.99|543.03|540.63|0
1643117180000|2022-01-25 13:26:20|542.94|540.54|542.33|539.93|542.94|540.54|542.33|539.93|0
1643117190000|2022-01-25 13:26:30|542.15|539.75|542.94|540.54|542.94|540.54|541.71|539.31|0
1643117200000|2022-01-25 13:26:40|543.12|540.72|542.86|540.46|543.12|540.72|542.76|540.36|0
1643117210000|2022-01-25 13:26:50|542.68|540.28|542.94|540.54|542.94|540.54|542.68|540.28|0
1643117220000|2022-01-25 13:27:00|542.68|540.28|541.36|538.96|542.68|540.28|541.36|538.96|0
1643117230000|2022-01-25 13:27:10|541.53|539.13|541.62|539.22|541.62|539.22|541.45|539.05|0
1643117240000|2022-01-25 13:27:20|541.98|539.58|543.12|540.72|543.12|540.72|541.98|539.58|0
1643117250000|2022-01-25 13:27:30|543.47|541.07|543.47|541.07|543.65|541.25|543.47|541.07|0
1643117260000|2022-01-25 13:27:40|543.82|541.42|544.71|542.31|544.71|542.31|543.82|541.42|0
1643117270000|2022-01-25 13:27:50|544.8|542.4|546.65|544.25|546.65|544.25|544.53|542.13|0
1643117280000|2022-01-25 13:28:00|546.21|543.81|546.65|544.25|547|544.6|546.21|543.81|0
1643117290000|2022-01-25 13:28:10|547.18|544.78|547.54|545.14|547.54|545.14|547.18|544.78|0
1643117300000|2022-01-25 13:28:20|547.36|544.96|547.63|545.23|547.89|545.49|547.36|544.96|0
1643117310000|2022-01-25 13:28:30|547.89|545.49|547.36|544.96|547.89|545.49|547.36|544.96|0
1643117320000|2022-01-25 13:28:40|547.18|544.78|547.36|544.96|547.54|545.14|547.18|544.78|0
1643117330000|2022-01-25 13:28:50|547.54|545.14|547.89|545.49|548.07|545.67|547.54|545.14|0
1643117340000|2022-01-25 13:29:00|548.24|545.84|546.45|544.05|548.24|545.84|546.45|544.05|0
1643117350000|2022-01-25 13:29:10|546.09|543.69|546.09|543.69|546.36|543.96|546.09|543.69|0
1643117360000|2022-01-25 13:29:20|546.86|544.46|547.99|545.59|547.99|545.59|546.86|544.46|0
1643117370000|2022-01-25 13:29:30|547.81|545.41|547.81|545.41|547.99|545.59|547.81|545.41|0
1643117380000|2022-01-25 13:29:40|548.52|546.12|548.34|545.94|548.52|546.12|548.34|545.94|0
1643117390000|2022-01-25 13:29:50|548.26|545.86|548.7|546.3|548.7|546.3|548.16|545.76|0
1643117400000|2022-01-25 13:30:00|548.87|546.47|549.58|547.18|549.58|547.18|548.87|546.47|0
1643117410000|2022-01-25 13:30:10|549.14|546.74|547.99|545.59|549.14|546.74|547.81|545.41|0
1643117420000|2022-01-25 13:30:20|547.63|545.23|547.81|545.41|547.99|545.59|547.63|545.23|0
1643117430000|2022-01-25 13:30:30|547.63|545.23|548.16|545.76|548.16|545.76|547.63|545.23|0
1643117440000|2022-01-25 13:30:40|548.43|546.03|549.05|546.65|549.05|546.65|548.43|546.03|0
1643117450000|2022-01-25 13:30:50|548.87|546.47|549.4|547|549.4|547|548.87|546.47|0
1643117460000|2022-01-25 13:31:00|549.58|547.18|548.16|545.76|549.58|547.18|548.16|545.76|0
1643117470000|2022-01-25 13:31:10|547.99|545.59|547.99|545.59|548.16|545.76|547.99|545.59|0
1643117480000|2022-01-25 13:31:20|548.08|545.68|549.4|547|549.4|547|548.08|545.68|0
1643117490000|2022-01-25 13:31:30|549.5|547.1|549.58|547.18|549.76|547.36|549.5|547.1|0
1643117500000|2022-01-25 13:31:40|549.76|547.36|548.34|545.94|549.76|547.36|548.34|545.94|0
1643117510000|2022-01-25 13:31:50|548.52|546.12|547.63|545.23|548.87|546.47|547.63|545.23|0
1643117520000|2022-01-25 13:32:00|547.81|545.41|547.72|545.32|547.81|545.41|547.63|545.23|0
1643117530000|2022-01-25 13:32:10|547.99|545.59|547.81|545.41|547.99|545.59|547.81|545.41|0
1643117540000|2022-01-25 13:32:20|547.63|545.23|546.39|543.99|547.63|545.23|546.39|543.99|0
1643117550000|2022-01-25 13:32:30|546.57|544.17|546.48|544.08|546.57|544.17|546.22|543.82|0
1643117560000|2022-01-25 13:32:40|546.92|544.52|545.86|543.46|547.02|544.62|545.86|543.46|0
1643117570000|2022-01-25 13:32:50|545.51|543.11|546.04|543.64|546.04|543.64|545.51|543.11|0
1643117580000|2022-01-25 13:33:00|545.86|543.46|545.15|542.75|545.86|543.46|545.15|542.75|0
1643117590000|2022-01-25 13:33:10|545.33|542.93|545.33|542.93|545.33|542.93|544.98|542.58|0
1643117600000|2022-01-25 13:33:20|544.98|542.58|545.33|542.93|545.33|542.93|544.98|542.58|0
1643117610000|2022-01-25 13:33:30|544.98|542.58|544.62|542.22|545.15|542.75|544.62|542.22|0
1643117620000|2022-01-25 13:33:40|544.45|542.05|544.54|542.14|544.54|542.14|543.92|541.52|0
1643117630000|2022-01-25 13:33:50|544.45|542.05|544.62|542.22|544.98|542.58|544.45|542.05|0
1643117640000|2022-01-25 13:34:00|544.98|542.58|543.92|541.52|544.98|542.58|543.92|541.52|0
1643117650000|2022-01-25 13:34:10|544.27|541.87|544.45|542.05|544.45|542.05|544.09|541.69|0
1643117660000|2022-01-25 13:34:20|544.27|541.87|544.27|541.87|544.27|541.87|543.92|541.52|0
1643117670000|2022-01-25 13:34:30|543.92|541.52|544.09|541.69|544.09|541.69|543.92|541.52|0
1643117680000|2022-01-25 13:34:40|543.92|541.52|544.27|541.87|544.27|541.87|543.92|541.52|0
1643117690000|2022-01-25 13:34:50|544.45|542.05|544.45|542.05|544.45|542.05|544.45|542.05|0
1643117700000|2022-01-25 13:35:00|544.8|542.4|544.45|542.05|544.8|542.4|544.45|542.05|0
1643117710000|2022-01-25 13:35:10|544.36|541.96|544.19|541.79|544.36|541.96|544.19|541.79|0
1643117720000|2022-01-25 13:35:20|543.92|541.52|543.92|541.52|544.09|541.69|543.92|541.52|0
1643117730000|2022-01-25 13:35:30|543.21|540.81|543.04|540.64|543.21|540.81|542.86|540.46|0
1643117740000|2022-01-25 13:35:40|543.21|540.81|543.21|540.81|543.21|540.81|542.86|540.46|0
1643117750000|2022-01-25 13:35:50|543.39|540.99|543.04|540.64|543.56|541.16|543.04|540.64|0
1643117760000|2022-01-25 13:36:00|543.21|540.81|542.68|540.28|543.21|540.81|542.68|540.28|0
1643117770000|2022-01-25 13:36:10|542.51|540.11|541.98|539.58|542.51|540.11|541.8|539.4|0
1643117780000|2022-01-25 13:36:20|542.51|540.11|541.89|539.49|542.51|540.11|541.89|539.49|0
1643117790000|2022-01-25 13:36:30|542.07|539.67|541.8|539.4|542.15|539.75|541.8|539.4|0
1643117800000|2022-01-25 13:36:40|541.89|539.49|541.45|539.05|541.98|539.58|541.45|539.05|0
1643117810000|2022-01-25 13:36:50|541.63|539.23|541.8|539.4|541.89|539.49|541.63|539.23|0
1643117820000|2022-01-25 13:37:00|541.63|539.23|541.45|539.05|541.63|539.23|541.45|539.05|0
1643117830000|2022-01-25 13:37:10|541.63|539.23|541.45|539.05|541.63|539.23|541.45|539.05|0
1643117840000|2022-01-25 13:37:20|541.72|539.32|540.92|538.52|541.8|539.4|540.92|538.52|0
1643117850000|2022-01-25 13:37:30|541.1|538.7|540.57|538.17|541.1|538.7|540.57|538.17|0
1643117860000|2022-01-25 13:37:40|540.39|537.99|540.39|537.99|540.39|537.99|540.39|537.99|0
1643117870000|2022-01-25 13:37:50|540.75|538.35|541.1|538.7|541.1|538.7|540.57|538.17|0
1643117880000|2022-01-25 13:38:00|540.84|538.44|541.01|538.61|541.1|538.7|540.84|538.44|0
1643117890000|2022-01-25 13:38:10|541.1|538.7|542.68|540.28|542.68|540.28|541.1|538.7|0
1643117900000|2022-01-25 13:38:20|542.51|540.11|542.6|540.2|542.68|540.28|542.51|540.11|0
1643117910000|2022-01-25 13:38:30|542.86|540.46|542.68|540.28|542.86|540.46|542.42|540.02|0
1643117920000|2022-01-25 13:38:40|543.03|540.63|543.21|540.81|543.3|540.9|543.03|540.63|0
1643117930000|2022-01-25 13:38:50|542.95|540.55|542.68|540.28|542.95|540.55|542.51|540.11|0
1643117940000|2022-01-25 13:39:00|542.42|540.02|541.45|539.05|542.42|540.02|541.27|538.87|0
1643117950000|2022-01-25 13:39:10|541.37|538.97|541.19|538.79|541.37|538.97|541.1|538.7|0
1643117960000|2022-01-25 13:39:20|541.27|538.87|541.63|539.23|541.63|539.23|541.27|538.87|0
1643117970000|2022-01-25 13:39:30|541.72|539.32|541.8|539.4|541.8|539.4|541.72|539.32|0
1643117980000|2022-01-25 13:39:40|541.63|539.23|542.15|539.75|542.15|539.75|541.63|539.23|0
1643117990000|2022-01-25 13:39:50|542.07|539.67|542.33|539.93|542.42|540.02|542.07|539.67|0
1643118000000|2022-01-25 13:40:00|542.15|539.75|543.39|540.99|543.83|541.43|542.15|539.75|0
1643118010000|2022-01-25 13:40:10|543.74|541.34|542.6|540.2|543.74|541.34|542.6|540.2|0
1643118020000|2022-01-25 13:40:20|542.68|540.28|543.74|541.34|543.74|541.34|542.68|540.28|0
1643118030000|2022-01-25 13:40:30|543.92|541.52|544.27|541.87|544.27|541.87|543.92|541.52|0
1643118040000|2022-01-25 13:40:40|543.92|541.52|543.92|541.52|543.92|541.52|543.74|541.34|0
1643118050000|2022-01-25 13:40:50|543.65|541.25|543.56|541.16|543.92|541.52|543.56|541.16|0
1643118060000|2022-01-25 13:41:00|543.21|540.81|542.86|540.46|543.21|540.81|542.68|540.28|0
1643118070000|2022-01-25 13:41:10|543.03|540.63|543.21|540.81|543.21|540.81|542.86|540.46|0
1643118080000|2022-01-25 13:41:20|543.03|540.63|541.98|539.58|543.03|540.63|541.98|539.58|0
1643118090000|2022-01-25 13:41:30|542.15|539.75|541.98|539.58|542.33|539.93|541.98|539.58|0
1643118100000|2022-01-25 13:41:40|541.8|539.4|542.51|540.11|542.51|540.11|541.8|539.4|0
1643118110000|2022-01-25 13:41:50|541.98|539.58|541.36|538.96|542.15|539.75|541.36|538.96|0
1643118120000|2022-01-25 13:42:00|541.27|538.87|540.92|538.52|541.27|538.87|540.92|538.52|0
1643118130000|2022-01-25 13:42:10|540.74|538.34|540.57|538.17|540.74|538.34|540.39|537.99|0
1643118140000|2022-01-25 13:42:20|540.39|537.99|540.04|537.64|540.39|537.99|540.04|537.64|0
1643118150000|2022-01-25 13:42:30|540.22|537.82|540.04|537.64|540.22|537.82|539.87|537.47|0
1643118160000|2022-01-25 13:42:40|539.69|537.29|539.69|537.29|539.87|537.47|539.69|537.29|0
1643118170000|2022-01-25 13:42:50|539.87|537.47|539.69|537.29|539.87|537.47|539.69|537.29|0
1643118180000|2022-01-25 13:43:00|539.87|537.47|540.74|538.34|540.74|538.34|539.87|537.47|0
1643118190000|2022-01-25 13:43:10|540.57|538.17|539.69|537.29|540.57|538.17|539.69|537.29|0
1643118200000|2022-01-25 13:43:20|539.87|537.47|540.22|537.82|540.22|537.82|539.87|537.47|0
1643118210000|2022-01-25 13:43:30|540.92|538.52|541.27|538.87|541.45|539.05|540.92|538.52|0
1643118220000|2022-01-25 13:43:40|540.39|537.99|540.22|537.82|540.57|538.17|540.22|537.82|0
1643118230000|2022-01-25 13:43:50|540.57|538.17|540.13|537.73|540.57|538.17|540.13|537.73|0
1643118240000|2022-01-25 13:44:00|540.74|538.34|540.39|537.99|540.74|538.34|540.39|537.99|0
1643118250000|2022-01-25 13:44:10|540.13|537.73|539.87|537.47|540.13|537.73|539.78|537.38|0
1643118260000|2022-01-25 13:44:20|540.04|537.64|539.69|537.29|540.04|537.64|539.69|537.29|0
1643118270000|2022-01-25 13:44:30|539.34|536.94|539.87|537.47|539.87|537.47|539.34|536.94|0
1643118280000|2022-01-25 13:44:40|539.69|537.29|540.92|538.52|540.92|538.52|539.69|537.29|0
1643118290000|2022-01-25 13:44:50|541.1|538.7|540.22|537.82|541.1|538.7|540.22|537.82|0
1643118300000|2022-01-25 13:45:00|540.39|537.99|540.48|538.08|540.74|538.34|540.39|537.99|0
1643118310000|2022-01-25 13:45:10|539.69|537.29|540.04|537.64|540.04|537.64|539.34|536.94|0
1643118320000|2022-01-25 13:45:20|540.39|537.99|540.22|537.82|540.39|537.99|540.04|537.64|0
1643118330000|2022-01-25 13:45:30|540.39|537.99|541.62|539.22|541.62|539.22|540.39|537.99|0
1643118340000|2022-01-25 13:45:40|541.54|539.14|541.01|538.61|541.54|539.14|541.01|538.61|0
1643118350000|2022-01-25 13:45:50|541.19|538.79|540.48|538.08|541.19|538.79|540.39|537.99|0
1643118360000|2022-01-25 13:46:00|540.66|538.26|541.1|538.7|541.1|538.7|540.66|538.26|0
1643118370000|2022-01-25 13:46:10|540.92|538.52|541.01|538.61|541.27|538.87|540.92|538.52|0
1643118380000|2022-01-25 13:46:20|540.92|538.52|541.8|539.4|541.8|539.4|540.92|538.52|0
1643118390000|2022-01-25 13:46:30|541.71|539.31|541.27|538.87|541.71|539.31|541.1|538.7|0
1643118400000|2022-01-25 13:46:40|541.36|538.96|540.74|538.34|541.36|538.96|540.74|538.34|0
1643118410000|2022-01-25 13:46:50|541.1|538.7|541.09|538.69|541.27|538.87|540.92|538.52|0
1643118420000|2022-01-25 13:47:00|541.36|538.96|541.27|538.87|541.36|538.96|541.09|538.69|0
1643118430000|2022-01-25 13:47:10|541.45|539.05|541.45|539.05|541.45|539.05|541.27|538.87|0
1643118440000|2022-01-25 13:47:20|541.27|538.87|541.45|539.05|541.45|539.05|541.27|538.87|0
1643118450000|2022-01-25 13:47:30|541.27|538.87|541.62|539.22|541.62|539.22|541.09|538.69|0
1643118460000|2022-01-25 13:47:40|541.8|539.4|541.8|539.4|541.8|539.4|541.62|539.22|0
1643118470000|2022-01-25 13:47:50|541.97|539.57|542.68|540.28|542.68|540.28|541.97|539.57|0
1643118480000|2022-01-25 13:48:00|542.5|540.1|541.97|539.57|542.5|540.1|541.97|539.57|0
1643118490000|2022-01-25 13:48:10|542.07|539.67|542.24|539.84|542.33|539.93|541.97|539.57|0
1643118500000|2022-01-25 13:48:20|541.97|539.57|541.8|539.4|541.97|539.57|541.8|539.4|0
1643118510000|2022-01-25 13:48:30|542.33|539.93|541.45|539.05|542.33|539.93|541.45|539.05|0
1643118520000|2022-01-25 13:48:40|541.62|539.22|542.24|539.84|542.42|540.02|541.62|539.22|0
1643118530000|2022-01-25 13:48:50|542.33|539.93|542.5|540.1|542.5|540.1|542.33|539.93|0
1643118540000|2022-01-25 13:49:00|542.68|540.28|542.15|539.75|542.68|540.28|541.97|539.57|0
1643118550000|2022-01-25 13:49:10|542.5|540.1|542.24|539.84|542.5|540.1|542.24|539.84|0
1643118560000|2022-01-25 13:49:20|542.15|539.75|541.8|539.4|542.15|539.75|541.8|539.4|0
1643118570000|2022-01-25 13:49:30|541.97|539.57|541.62|539.22|541.97|539.57|541.62|539.22|0
1643118580000|2022-01-25 13:49:40|541.71|539.31|541.8|539.4|541.97|539.57|541.71|539.31|0
1643118590000|2022-01-25 13:49:50|541.97|539.57|541.8|539.4|542.15|539.75|541.8|539.4|0
1643118600000|2022-01-25 13:50:00|541.62|539.22|543.48|541.08|543.48|541.08|541.62|539.22|0
1643118610000|2022-01-25 13:50:10|543.56|541.16|543.38|540.98|543.56|541.16|543.03|540.63|0
1643118620000|2022-01-25 13:50:20|543.56|541.16|543.56|541.16|544.27|541.87|543.56|541.16|0
1643118630000|2022-01-25 13:50:30|542.5|540.1|541.54|539.14|542.5|540.1|541.54|539.14|0
1643118640000|2022-01-25 13:50:40|541.09|538.69|540.74|538.34|541.09|538.69|540.74|538.34|0
1643118650000|2022-01-25 13:50:50|540.92|538.52|541.8|539.4|541.8|539.4|540.92|538.52|0
1643118660000|2022-01-25 13:51:00|541.62|539.22|540.92|538.52|541.62|539.22|540.92|538.52|0
1643118670000|2022-01-25 13:51:10|541.09|538.69|540.39|537.99|541.09|538.69|540.39|537.99|0
1643118680000|2022-01-25 13:51:20|540.57|538.17|540.57|538.17|540.57|538.17|540.57|538.17|0
1643118690000|2022-01-25 13:51:30|540.92|538.52|540.39|537.99|540.92|538.52|540.39|537.99|0
1643118700000|2022-01-25 13:51:40|540.57|538.17|540.57|538.17|540.57|538.17|540.39|537.99|0
1643118710000|2022-01-25 13:51:50|540.74|538.34|540.39|537.99|541.09|538.69|540.39|537.99|0
1643118720000|2022-01-25 13:52:00|540.57|538.17|540.21|537.81|540.74|538.34|540.21|537.81|0
1643118730000|2022-01-25 13:52:10|540.04|537.64|539.86|537.46|540.04|537.64|539.86|537.46|0
1643118740000|2022-01-25 13:52:20|540.04|537.64|540.92|538.52|541.01|538.61|540.04|537.64|0
1643118750000|2022-01-25 13:52:30|541.45|539.05|541.8|539.4|541.97|539.57|541.45|539.05|0
1643118760000|2022-01-25 13:52:40|541.54|539.14|540.6|538.2|541.54|539.14|540.6|538.2|0
1643118770000|2022-01-25 13:52:50|540.25|537.85|541.52|539.12|541.52|539.12|540.25|537.85|0
1643118780000|2022-01-25 13:53:00|540.15|537.75|540.33|537.93|540.33|537.93|540.15|537.75|0
1643118790000|2022-01-25 13:53:10|540.5|538.1|540.5|538.1|540.5|538.1|540.15|537.75|0
1643118800000|2022-01-25 13:53:20|540.33|537.93|540.24|537.84|540.33|537.93|540.24|537.84|0
1643118810000|2022-01-25 13:53:30|541.03|538.63|541.74|539.34|541.74|539.34|540.95|538.55|0
1643118820000|2022-01-25 13:53:40|542.27|539.87|541.74|539.34|542.27|539.87|541.74|539.34|0
1643118830000|2022-01-25 13:53:50|542.09|539.69|542.27|539.87|542.27|539.87|541.74|539.34|0
1643118840000|2022-01-25 13:54:00|542.18|539.78|541.74|539.34|542.18|539.78|541.74|539.34|0
1643118850000|2022-01-25 13:54:10|539.97|537.57|539.97|537.57|539.97|537.57|539.97|537.57|0
1643118860000|2022-01-25 13:54:20|540.24|537.84|540.24|537.84|540.24|537.84|540.24|537.84|0
1643118870000|2022-01-25 13:54:30|539.62|537.22|539.8|537.4|539.97|537.57|539.62|537.22|0
1643118880000|2022-01-25 13:54:40|540.15|537.75|540.15|537.75|540.15|537.75|539.97|537.57|0
1643118890000|2022-01-25 13:54:50|539.97|537.57|539.8|537.4|539.97|537.57|539.8|537.4|0
1643118900000|2022-01-25 13:55:00|539.45|537.05|539.45|537.05|539.62|537.22|539.45|537.05|0
1643118910000|2022-01-25 13:55:10|539.71|537.31|542.05|539.65|542.23|539.83|539.71|537.31|0
1643118920000|2022-01-25 13:55:20|541.35|538.95|540.84|538.44|541.7|539.3|540.84|538.44|0
1643118930000|2022-01-25 13:55:30|540.57|538.17|541.72|539.32|541.72|539.32|540.57|538.17|0
1643118940000|2022-01-25 13:55:40|541.63|539.23|541.1|538.7|541.63|539.23|540.75|538.35|0
1643118950000|2022-01-25 13:55:50|540.4|538|540.22|537.82|540.57|538.17|540.22|537.82|0
1643118960000|2022-01-25 13:56:00|540.04|537.64|539.87|537.47|540.22|537.82|539.87|537.47|0
1643118970000|2022-01-25 13:56:10|540.04|537.64|540.04|537.64|540.04|537.64|540.04|537.64|0
1643118980000|2022-01-25 13:56:20|539.87|537.47|539.69|537.29|539.87|537.47|539.69|537.29|0
1643118990000|2022-01-25 13:56:30|539.52|537.12|539.52|537.12|539.52|537.12|539.52|537.12|0
1643119000000|2022-01-25 13:56:40|539.34|536.94|539.16|536.76|539.34|536.94|539.16|536.76|0
1643119010000|2022-01-25 13:56:50|538.99|536.59|538.81|536.41|538.99|536.59|538.81|536.41|0
1643119020000|2022-01-25 13:57:00|538.99|536.59|538.99|536.59|538.99|536.59|538.9|536.5|0
1643119030000|2022-01-25 13:57:10|538.81|536.41|538.81|536.41|538.81|536.41|538.64|536.24|0
1643119040000|2022-01-25 13:57:20|538.99|536.59|538.99|536.59|538.99|536.59|538.99|536.59|0
1643119050000|2022-01-25 13:57:30|538.81|536.41|538.99|536.59|538.99|536.59|538.64|536.24|0
1643119060000|2022-01-25 13:57:40|538.81|536.41|538.64|536.24|538.81|536.41|538.64|536.24|0
1643119070000|2022-01-25 13:57:50|538.9|536.5|538.99|536.59|538.99|536.59|538.81|536.41|0
1643119080000|2022-01-25 13:58:00|538.81|536.41|537.41|535.01|538.81|536.41|537.41|535.01|0
1643119090000|2022-01-25 13:58:10|537.23|534.83|536.88|534.48|537.23|534.83|536.88|534.48|0
1643119100000|2022-01-25 13:58:20|536.53|534.13|537.23|534.83|537.23|534.83|536.53|534.13|0
1643119110000|2022-01-25 13:58:30|537.93|535.53|537.41|535.01|537.93|535.53|537.41|535.01|0
1643119120000|2022-01-25 13:58:40|537.76|535.36|537.58|535.18|537.93|535.53|537.58|535.18|0
1643119130000|2022-01-25 13:58:50|537.41|535.01|537.93|535.53|537.93|535.53|537.41|535.01|0
1643119140000|2022-01-25 13:59:00|537.76|535.36|537.05|534.65|537.76|535.36|537.05|534.65|0
1643119150000|2022-01-25 13:59:10|537.23|534.83|537.23|534.83|537.41|535.01|537.23|534.83|0
1643119160000|2022-01-25 13:59:20|537.41|535.01|537.58|535.18|537.58|535.18|537.32|534.92|0
1643119170000|2022-01-25 13:59:30|537.32|534.92|537.05|534.65|537.41|535.01|537.05|534.65|0
1643119180000|2022-01-25 13:59:40|536.88|534.48|537.05|534.65|537.05|534.65|536.7|534.3|0
1643119190000|2022-01-25 13:59:50|537.23|534.83|537.93|535.53|537.93|535.53|537.23|534.83|0
1643119200000|2022-01-25 14:00:00|538.46|536.06|540.92|538.52|540.92|538.52|538.46|536.06|0
1643119210000|2022-01-25 14:00:10|539.87|537.47|538.46|536.06|539.87|537.47|538.46|536.06|0
1643119220000|2022-01-25 14:00:20|538.63|536.23|538.63|536.23|539.34|536.94|538.63|536.23|0
1643119230000|2022-01-25 14:00:30|538.46|536.06|538.99|536.59|538.99|536.59|538.46|536.06|0
1643119240000|2022-01-25 14:00:40|538.63|536.23|538.9|536.5|538.9|536.5|538.63|536.23|0
1643119250000|2022-01-25 14:00:50|538.99|536.59|539.34|536.94|539.34|536.94|538.81|536.41|0
1643119260000|2022-01-25 14:01:00|539.51|537.11|539.87|537.47|539.87|537.47|539.51|537.11|0
1643119270000|2022-01-25 14:01:10|539.96|537.56|539.87|537.47|540.04|537.64|539.87|537.47|0
1643119280000|2022-01-25 14:01:20|539.69|537.29|539.51|537.11|539.69|537.29|539.34|536.94|0
1643119290000|2022-01-25 14:01:30|540.22|537.82|541.27|538.87|541.27|538.87|540.22|537.82|0
1643119300000|2022-01-25 14:01:40|541.45|539.05|541.1|538.7|541.45|539.05|541.1|538.7|0
1643119310000|2022-01-25 14:01:50|541.45|539.05|541.45|539.05|541.8|539.4|541.45|539.05|0
1643119320000|2022-01-25 14:02:00|541.8|539.4|541.8|539.4|541.98|539.58|541.8|539.4|0
1643119330000|2022-01-25 14:02:10|541.98|539.58|541.8|539.4|541.98|539.58|541.63|539.23|0
1643119340000|2022-01-25 14:02:20|541.72|539.32|540.92|538.52|541.72|539.32|540.92|538.52|0
1643119350000|2022-01-25 14:02:30|540.57|538.17|540.57|538.17|540.66|538.26|540.57|538.17|0
1643119360000|2022-01-25 14:02:40|540.48|538.08|540.31|537.91|540.57|538.17|540.22|537.82|0
1643119370000|2022-01-25 14:02:50|540.39|537.99|539.6|537.2|540.39|537.99|539.34|536.94|0
1643119380000|2022-01-25 14:03:00|539.51|537.11|538.99|536.59|539.51|537.11|538.99|536.59|0
1643119390000|2022-01-25 14:03:10|538.63|536.23|538.81|536.41|538.81|536.41|538.63|536.23|0
1643119400000|2022-01-25 14:03:20|539.16|536.76|538.63|536.23|539.16|536.76|538.63|536.23|0
1643119410000|2022-01-25 14:03:30|538.28|535.88|538.2|535.8|538.46|536.06|538.2|535.8|0
1643119420000|2022-01-25 14:03:40|538.28|535.88|538.11|535.71|538.46|536.06|538.11|535.71|0
1643119430000|2022-01-25 14:03:50|538.28|535.88|538.63|536.23|538.63|536.23|538.28|535.88|0
1643119440000|2022-01-25 14:04:00|538.46|536.06|537.58|535.18|538.46|536.06|537.58|535.18|0
1643119450000|2022-01-25 14:04:10|537.75|535.35|537.75|535.35|537.75|535.35|537.75|535.35|0
1643119460000|2022-01-25 14:04:20|537.58|535.18|537.93|535.53|537.93|535.53|537.58|535.18|0
1643119470000|2022-01-25 14:04:30|538.11|535.71|537.75|535.35|538.28|535.88|537.75|535.35|0
1643119480000|2022-01-25 14:04:40|537.58|535.18|537.93|535.53|537.93|535.53|537.58|535.18|0
1643119500000|2022-01-25 14:05:00|537.75|535.35|537.49|535.09|537.75|535.35|537.49|535.09|0
1643119510000|2022-01-25 14:05:10|537.75|535.35|538.46|536.06|538.46|536.06|537.75|535.35|0
1643119520000|2022-01-25 14:05:20|538.9|536.5|538.98|536.58|538.98|536.58|538.9|536.5|0
1643119530000|2022-01-25 14:05:30|538.72|536.32|537.23|534.83|538.72|536.32|537.23|534.83|0
1643119540000|2022-01-25 14:05:40|537.58|535.18|537.4|535|537.58|535.18|537.05|534.65|0
1643119550000|2022-01-25 14:05:50|537.23|534.83|536.7|534.3|537.23|534.83|536.7|534.3|0
1643119560000|2022-01-25 14:06:00|536.53|534.13|536.7|534.3|536.7|534.3|536.53|534.13|0
1643119570000|2022-01-25 14:06:10|537.23|534.83|538.02|535.62|538.02|535.62|537.23|534.83|0
1643119580000|2022-01-25 14:06:20|538.28|535.88|538.37|535.97|538.37|535.97|537.85|535.45|0
1643119590000|2022-01-25 14:06:30|538.46|536.06|539.16|536.76|539.16|536.76|538.46|536.06|0
1643119600000|2022-01-25 14:06:40|539.34|536.94|538.81|536.41|539.34|536.94|538.81|536.41|0
1643119610000|2022-01-25 14:06:50|538.98|536.58|538.63|536.23|538.98|536.58|538.63|536.23|0
1643119620000|2022-01-25 14:07:00|538.81|536.41|538.55|536.15|538.81|536.41|538.28|535.88|0
1643119630000|2022-01-25 14:07:10|538.81|536.41|539.08|536.68|539.16|536.76|538.81|536.41|0
1643119640000|2022-01-25 14:07:20|539.16|536.76|539.51|537.11|539.51|537.11|539.16|536.76|0
1643119650000|2022-01-25 14:07:30|539.34|536.94|538.46|536.06|539.34|536.94|538.46|536.06|0
1643119660000|2022-01-25 14:07:40|538.81|536.41|538.81|536.41|538.98|536.58|538.81|536.41|0
1643119670000|2022-01-25 14:07:50|538.1|535.7|537.75|535.35|538.1|535.7|537.75|535.35|0
1643119680000|2022-01-25 14:08:00|537.93|535.53|538.46|536.06|538.63|536.23|537.93|535.53|0
1643119690000|2022-01-25 14:08:10|538.55|536.15|538.46|536.06|538.55|536.15|538.46|536.06|0
1643119700000|2022-01-25 14:08:20|538.63|536.23|538.28|535.88|538.63|536.23|538.28|535.88|0
1643119710000|2022-01-25 14:08:30|538.46|536.06|537.93|535.53|538.46|536.06|537.75|535.35|0
1643119720000|2022-01-25 14:08:40|538.46|536.06|539.51|537.11|539.51|537.11|538.46|536.06|0
1643119730000|2022-01-25 14:08:50|540.04|537.64|540.48|538.08|540.48|538.08|540.04|537.64|0
1643119740000|2022-01-25 14:09:00|540.22|537.82|539.34|536.94|540.22|537.82|539.34|536.94|0
1643119750000|2022-01-25 14:09:10|539.16|536.76|539.16|536.76|539.16|536.76|539.07|536.67|0
1643119760000|2022-01-25 14:09:20|538.98|536.58|539.25|536.85|539.33|536.93|538.98|536.58|0
1643119770000|2022-01-25 14:09:30|539.33|536.93|538.1|535.7|539.33|536.93|538.1|535.7|0
1643119780000|2022-01-25 14:09:40|538.28|535.88|538.46|536.06|538.55|536.15|538.28|535.88|0
1643119790000|2022-01-25 14:09:50|538.1|535.7|537.93|535.53|538.1|535.7|537.93|535.53|0
1643119800000|2022-01-25 14:10:00|537.58|535.18|537.67|535.27|537.67|535.27|537.4|535|0
1643119810000|2022-01-25 14:10:10|537.58|535.18|537.58|535.18|537.58|535.18|537.4|535|0
1643119820000|2022-01-25 14:10:20|537.4|535|538.02|535.62|538.02|535.62|537.4|535|0
1643119830000|2022-01-25 14:10:30|537.4|535|537.75|535.35|537.75|535.35|537.4|535|0
1643119840000|2022-01-25 14:10:40|537.84|535.44|538.1|535.7|538.1|535.7|537.75|535.35|0
1643119850000|2022-01-25 14:10:50|538.02|535.62|538.1|535.7|538.1|535.7|537.75|535.35|0
1643119860000|2022-01-25 14:11:00|537.75|535.35|538.02|535.62|538.1|535.7|537.58|535.18|0
1643119870000|2022-01-25 14:11:10|538.28|535.88|538.98|536.58|538.98|536.58|538.28|535.88|0
1643119880000|2022-01-25 14:11:20|539.16|536.76|539.51|537.11|539.51|537.11|539.16|536.76|0
1643119890000|2022-01-25 14:11:30|539.69|537.29|539.6|537.2|539.69|537.29|539.43|537.03|0
1643119900000|2022-01-25 14:11:40|539.33|536.93|539.69|537.29|540.04|537.64|539.33|536.93|0
1643119910000|2022-01-25 14:11:50|540.04|537.64|540.21|537.81|540.31|537.91|540.04|537.64|0
1643119920000|2022-01-25 14:12:00|539.86|537.46|539.6|537.2|539.86|537.46|539.51|537.11|0
1643119930000|2022-01-25 14:12:10|539.69|537.29|539.16|536.76|539.69|537.29|539.07|536.67|0
1643119940000|2022-01-25 14:12:20|539.33|536.93|538.98|536.58|539.33|536.93|538.98|536.58|0
1643119950000|2022-01-25 14:12:30|538.81|536.41|538.81|536.41|538.81|536.41|538.72|536.32|0
1643119960000|2022-01-25 14:12:40|538.9|536.5|538.55|536.15|538.9|536.5|538.55|536.15|0
1643119970000|2022-01-25 14:12:50|538.81|536.41|538.98|536.58|539.07|536.67|538.81|536.41|0
1643119980000|2022-01-25 14:13:00|539.33|536.93|539.16|536.76|539.33|536.93|538.72|536.32|0
1643119990000|2022-01-25 14:13:10|539.33|536.93|539.51|537.11|539.6|537.2|539.33|536.93|0
1643120000000|2022-01-25 14:13:20|539.43|537.03|539.33|536.93|539.69|537.29|539.33|536.93|0
1643120010000|2022-01-25 14:13:30|538.98|536.58|540.04|537.64|540.21|537.81|538.98|536.58|0
1643120020000|2022-01-25 14:13:40|539.95|537.55|541.27|538.87|541.27|538.87|539.69|537.29|0
1643120030000|2022-01-25 14:13:50|540.92|538.52|541.27|538.87|541.27|538.87|540.92|538.52|0
1643120040000|2022-01-25 14:14:00|540.92|538.52|540.48|538.08|541.09|538.69|540.48|538.08|0
1643120050000|2022-01-25 14:14:10|540.57|538.17|540.66|538.26|540.66|538.26|540.48|538.08|0
1643120060000|2022-01-25 14:14:20|540.74|538.34|541.09|538.69|541.62|539.22|540.74|538.34|0
1643120070000|2022-01-25 14:14:30|541.27|538.87|540.21|537.81|541.27|538.87|540.21|537.81|0
1643120080000|2022-01-25 14:14:40|540.13|537.73|540.04|537.64|540.13|537.73|540.04|537.64|0
1643120090000|2022-01-25 14:14:50|539.86|537.46|540.39|537.99|540.39|537.99|539.86|537.46|0
1643120100000|2022-01-25 14:15:00|540.21|537.81|539.6|537.2|540.21|537.81|539.33|536.93|0
1643120110000|2022-01-25 14:15:10|540.74|538.34|541.19|538.79|541.19|538.79|540.74|538.34|0
1643120120000|2022-01-25 14:15:20|540.92|538.52|540.57|538.17|540.92|538.52|540.57|538.17|0
1643120130000|2022-01-25 14:15:30|540.83|538.43|540.39|537.99|540.83|538.43|540.39|537.99|0
1643120140000|2022-01-25 14:15:40|540.21|537.81|540.39|537.99|540.39|537.99|540.21|537.81|0
1643120150000|2022-01-25 14:15:50|540.92|538.52|540.56|538.16|540.92|538.52|540.56|538.16|0
1643120160000|2022-01-25 14:16:00|540.39|537.99|540.74|538.34|540.74|538.34|540.39|537.99|0
1643120170000|2022-01-25 14:16:10|540.92|538.52|540.04|537.64|540.92|538.52|540.04|537.64|0
1643120180000|2022-01-25 14:16:20|539.86|537.46|540.39|537.99|540.39|537.99|539.86|537.46|0
1643120190000|2022-01-25 14:16:30|540.21|537.81|540.56|538.16|540.56|538.16|540.04|537.64|0
1643120200000|2022-01-25 14:16:40|540.74|538.34|540.92|538.52|541.27|538.87|540.74|538.34|0
1643120210000|2022-01-25 14:16:50|540.56|538.16|541.18|538.78|541.18|538.78|540.48|538.08|0
1643120220000|2022-01-25 14:17:00|540.92|538.52|539.86|537.46|540.92|538.52|539.86|537.46|0
1643120230000|2022-01-25 14:17:10|539.68|537.28|539.51|537.11|540.04|537.64|539.51|537.11|0
1643120240000|2022-01-25 14:17:20|539.86|537.46|539.95|537.55|539.95|537.55|539.68|537.28|0
1643120250000|2022-01-25 14:17:30|539.68|537.28|539.16|536.76|539.68|537.28|539.16|536.76|0
1643120260000|2022-01-25 14:17:40|538.54|536.14|538.19|535.79|538.63|536.23|538.1|535.7|0
1643120270000|2022-01-25 14:17:50|538.45|536.05|538.63|536.23|538.8|536.4|538.45|536.05|0
1643120280000|2022-01-25 14:18:00|538.45|536.05|537.93|535.53|538.45|536.05|537.93|535.53|0
1643120290000|2022-01-25 14:18:10|538.1|535.7|538.1|535.7|538.28|535.88|538.1|535.7|0
1643120300000|2022-01-25 14:18:20|537.93|535.53|537.75|535.35|537.93|535.53|537.75|535.35|0
1643120310000|2022-01-25 14:18:30|537.22|534.82|537.05|534.65|537.22|534.82|536.87|534.47|0
1643120320000|2022-01-25 14:18:40|536.7|534.3|536.87|534.47|536.87|534.47|536.7|534.3|0
1643120330000|2022-01-25 14:18:50|536.7|534.3|536.52|534.12|536.87|534.47|536.52|534.12|0
1643120340000|2022-01-25 14:19:00|536.35|533.95|536.52|534.12|536.52|534.12|536.35|533.95|0
1643120350000|2022-01-25 14:19:10|536.7|534.3|536.52|534.12|536.7|534.3|536.35|533.95|0
1643120360000|2022-01-25 14:19:20|536.17|533.77|536.35|533.95|536.35|533.95|536.17|533.77|0
1643120370000|2022-01-25 14:19:30|536.52|534.12|536.52|534.12|536.52|534.12|536.52|534.12|0
1643120380000|2022-01-25 14:19:40|536.87|534.47|536.87|534.47|536.87|534.47|536.17|533.77|0
1643120390000|2022-01-25 14:19:50|537.05|534.65|536.52|534.12|537.05|534.65|536.52|534.12|0
1643120400000|2022-01-25 14:20:00|536.35|533.95|536.7|534.3|536.7|534.3|536.35|533.95|0
1643120410000|2022-01-25 14:20:10|537.05|534.65|536.35|533.95|537.22|534.82|536.35|533.95|0
1643120420000|2022-01-25 14:20:20|536.7|534.3|536.96|534.56|536.96|534.56|536.7|534.3|0
1643120430000|2022-01-25 14:20:30|536.79|534.39|537.05|534.65|537.05|534.65|536.61|534.21|0
1643120440000|2022-01-25 14:20:40|537.14|534.74|536.7|534.3|537.14|534.74|536.7|534.3|0
1643120450000|2022-01-25 14:20:50|537.22|534.82|536.87|534.47|537.22|534.82|536.87|534.47|0
1643120460000|2022-01-25 14:21:00|536.7|534.3|536.35|533.95|537.05|534.65|536.35|533.95|0
1643120470000|2022-01-25 14:21:10|536.26|533.86|535.82|533.42|536.26|533.86|535.82|533.42|0
1643120480000|2022-01-25 14:21:20|535.64|533.24|535.64|533.24|535.82|533.42|535.64|533.24|0
1643120490000|2022-01-25 14:21:30|535.82|533.42|536.17|533.77|536.17|533.77|535.82|533.42|0
1643120500000|2022-01-25 14:21:40|536.34|533.94|535.99|533.59|536.34|533.94|535.91|533.51|0
1643120510000|2022-01-25 14:21:50|535.82|533.42|535.91|533.51|535.91|533.51|535.64|533.24|0
1643120520000|2022-01-25 14:22:00|535.82|533.42|535.82|533.42|535.82|533.42|535.73|533.33|0
1643120530000|2022-01-25 14:22:10|535.99|533.59|535.99|533.59|535.99|533.59|535.82|533.42|0
1643120540000|2022-01-25 14:22:20|535.82|533.42|535.73|533.33|535.99|533.59|535.73|533.33|0
1643120550000|2022-01-25 14:22:30|535.91|533.51|535.82|533.42|535.91|533.51|535.82|533.42|0
1643120560000|2022-01-25 14:22:40|535.99|533.59|536.61|534.21|536.61|534.21|535.99|533.59|0
1643120570000|2022-01-25 14:22:50|536.17|533.77|535.91|533.51|536.17|533.77|535.82|533.42|0
1643120580000|2022-01-25 14:23:00|535.82|533.42|536.52|534.12|536.52|534.12|535.82|533.42|0
1643120590000|2022-01-25 14:23:10|536.7|534.3|537.14|534.74|537.14|534.74|536.7|534.3|0
1643120600000|2022-01-25 14:23:20|537.05|534.65|537.22|534.82|537.22|534.82|537.05|534.65|0
1643120610000|2022-01-25 14:23:30|537.31|534.91|537.22|534.82|537.31|534.91|537.05|534.65|0
1643120620000|2022-01-25 14:23:40|537.75|535.35|538.1|535.7|538.28|535.88|537.75|535.35|0
1643120630000|2022-01-25 14:23:50|538.02|535.62|537.92|535.52|538.1|535.7|537.75|535.35|0
1643120640000|2022-01-25 14:24:00|538.1|535.7|538.1|535.7|538.54|536.14|538.1|535.7|0
1643120650000|2022-01-25 14:24:10|537.92|535.52|538.45|536.05|538.98|536.58|537.92|535.52|0
1643120660000|2022-01-25 14:24:20|538.98|536.58|538.63|536.23|538.98|536.58|538.63|536.23|0
1643120670000|2022-01-25 14:24:30|538.45|536.05|539.15|536.75|539.15|536.75|538.45|536.05|0
1643120680000|2022-01-25 14:24:40|538.98|536.58|537.57|535.17|538.98|536.58|537.57|535.17|0
1643120690000|2022-01-25 14:24:50|537.05|534.65|537.4|535|537.4|535|537.05|534.65|0
1643120700000|2022-01-25 14:25:00|537.22|534.82|538.27|535.87|538.27|535.87|537.22|534.82|0
1643120710000|2022-01-25 14:25:10|538.1|535.7|538.27|535.87|538.45|536.05|538.1|535.7|0
1643120720000|2022-01-25 14:25:20|538.1|535.7|538.1|535.7|538.27|535.87|538.1|535.7|0
1643120730000|2022-01-25 14:25:30|537.4|535|537.22|534.82|537.4|535|537.22|534.82|0
1643120740000|2022-01-25 14:25:40|537.05|534.65|537.05|534.65|537.05|534.65|536.87|534.47|0
1643120750000|2022-01-25 14:25:50|537.4|535|537.05|534.65|537.4|535|537.05|534.65|0
1643120760000|2022-01-25 14:26:00|537.14|534.74|536.87|534.47|537.14|534.74|536.69|534.29|0
1643120770000|2022-01-25 14:26:10|537.4|535|537.22|534.82|537.4|535|537.05|534.65|0
1643120780000|2022-01-25 14:26:20|537.05|534.65|536.26|533.86|537.05|534.65|536.26|533.86|0
1643120790000|2022-01-25 14:26:30|535.99|533.59|536.43|534.03|536.43|534.03|535.99|533.59|0
1643120800000|2022-01-25 14:26:40|536.34|533.94|536.52|534.12|536.52|534.12|536.08|533.68|0
1643120810000|2022-01-25 14:26:50|536.61|534.21|536.79|534.39|536.79|534.39|536.52|534.12|0
1643120820000|2022-01-25 14:27:00|536.96|534.56|536.87|534.47|536.96|534.56|536.69|534.29|0
1643120830000|2022-01-25 14:27:10|537.75|535.35|538.1|535.7|538.1|535.7|537.57|535.17|0
1643120840000|2022-01-25 14:27:20|537.92|535.52|538.27|535.87|538.8|536.4|537.92|535.52|0
1643120850000|2022-01-25 14:27:30|538.89|536.49|538.98|536.58|539.33|536.93|538.89|536.49|0
1643120860000|2022-01-25 14:27:40|538.27|535.87|537.75|535.35|538.27|535.87|537.57|535.17|0
1643120870000|2022-01-25 14:27:50|537.92|535.52|537.92|535.52|537.92|535.52|537.57|535.17|0
1643120880000|2022-01-25 14:28:00|537.75|535.35|537.92|535.52|537.92|535.52|537.22|534.82|0
1643120890000|2022-01-25 14:28:10|538.45|536.05|538.01|535.61|538.45|536.05|538.01|535.61|0
1643120900000|2022-01-25 14:28:20|537.75|535.35|538.1|535.7|538.1|535.7|537.75|535.35|0
1643120910000|2022-01-25 14:28:30|537.75|535.35|537.92|535.52|538.27|535.87|537.57|535.17|0
1643120920000|2022-01-25 14:28:40|538.1|535.7|537.57|535.17|538.36|535.96|537.57|535.17|0
1643120930000|2022-01-25 14:28:50|537.49|535.09|537.75|535.35|537.92|535.52|537.49|535.09|0
1643120940000|2022-01-25 14:29:00|538.1|535.7|538.1|535.7|538.27|535.87|538.1|535.7|0
1643120950000|2022-01-25 14:29:10|538.62|536.22|538.45|536.05|538.62|536.22|538.45|536.05|0
1643120960000|2022-01-25 14:29:20|538.1|535.7|538.01|535.61|538.1|535.7|537.84|535.44|0
1643120970000|2022-01-25 14:29:30|538.36|535.96|537.92|535.52|538.36|535.96|537.92|535.52|0
1643120980000|2022-01-25 14:29:40|537.57|535.17|537.75|535.35|537.92|535.52|537.57|535.17|0
1643120990000|2022-01-25 14:29:50|538.62|536.22|539.33|536.93|539.42|537.02|538.62|536.22|0
1643121000000|2022-01-25 14:30:00|540.21|537.81|538.1|535.7|540.21|537.81|538.1|535.7|0
1643121010000|2022-01-25 14:30:10|539.68|537.28|542.32|539.92|542.32|539.92|539.5|537.1|0
1643121020000|2022-01-25 14:30:20|543.91|541.51|541.97|539.57|543.91|541.51|541.79|539.39|0
1643121030000|2022-01-25 14:30:30|541.79|539.39|543.03|540.63|543.56|541.16|541.79|539.39|0
1643121040000|2022-01-25 14:30:40|539.6|537.2|536.17|533.77|539.6|537.2|536.17|533.77|0
1643121050000|2022-01-25 14:30:50|535.99|533.59|538.98|536.58|538.98|536.58|535.99|533.59|0
1643121060000|2022-01-25 14:31:00|540.74|538.34|535.64|533.24|540.74|538.34|535.64|533.24|0
1643121070000|2022-01-25 14:31:10|537.22|534.82|535.29|532.89|537.39|534.99|535.29|532.89|0
1643121080000|2022-01-25 14:31:20|536.08|533.68|535.99|533.59|537.57|535.17|535.64|533.24|0
1643121090000|2022-01-25 14:31:30|537.13|534.73|535.29|532.89|537.13|534.73|535.29|532.89|0
1643121100000|2022-01-25 14:31:40|536.87|534.47|534.72|532.32|538.01|535.61|534.72|532.32|0
1643121110000|2022-01-25 14:31:50|534.81|532.41|534.72|532.32|535.24|532.84|534.72|532.32|0
1643121120000|2022-01-25 14:32:00|534.89|532.49|534.01|531.61|534.89|532.49|534.01|531.61|0
1643121130000|2022-01-25 14:32:10|534.19|531.79|536.12|533.72|536.12|533.72|534.19|531.79|0
1643121140000|2022-01-25 14:32:20|536.48|534.08|538.06|535.66|539.48|537.08|536.48|534.08|0
1643121150000|2022-01-25 14:32:30|538.59|536.19|540.36|537.96|540.36|537.96|538.59|536.19|0
1643121160000|2022-01-25 14:32:40|541.42|539.02|543.9|541.5|543.9|541.5|541.42|539.02|0
1643121170000|2022-01-25 14:32:50|543.82|541.42|544.26|541.86|544.26|541.86|543.82|541.42|0
1643121180000|2022-01-25 14:33:00|544.61|542.21|540.45|538.05|544.61|542.21|540.45|538.05|0
1643121190000|2022-01-25 14:33:10|539.3|536.9|538.24|535.84|539.65|537.25|538.24|535.84|0
1643121200000|2022-01-25 14:33:20|539.65|537.25|540.42|538.02|540.42|538.02|539.65|537.25|0
1643121210000|2022-01-25 14:33:30|539.89|537.49|537.6|535.2|540.07|537.67|537.6|535.2|0
1643121220000|2022-01-25 14:33:40|537.95|535.55|535.84|533.44|537.95|535.55|535.84|533.44|0
1643121230000|2022-01-25 14:33:50|537.25|534.85|535.41|533.01|537.25|534.85|534.09|531.69|0
1643121240000|2022-01-25 14:34:00|536.11|533.71|537.6|535.2|538.84|536.44|536.11|533.71|0
1643121250000|2022-01-25 14:34:10|540.07|537.67|540.6|538.2|540.6|538.2|538.84|536.44|0
1643121260000|2022-01-25 14:34:20|539.89|537.49|539.36|536.96|539.89|537.49|539.36|536.96|0
1643121270000|2022-01-25 14:34:30|537.43|535.03|539.89|537.49|539.89|537.49|537.43|535.03|0
1643121280000|2022-01-25 14:34:40|538.84|536.44|539.1|536.7|539.1|536.7|538.48|536.08|0
1643121290000|2022-01-25 14:34:50|539.01|536.61|538.48|536.08|539.01|536.61|536.99|534.59|0
1643121300000|2022-01-25 14:35:00|540.95|538.55|542.55|540.15|543.43|541.03|540.95|538.55|0
1643121310000|2022-01-25 14:35:10|539.99|537.59|537.78|535.38|539.99|537.59|537.78|535.38|0
1643121320000|2022-01-25 14:35:20|538.66|536.26|537.95|535.55|539.19|536.79|537.78|535.38|0
1643121330000|2022-01-25 14:35:30|536.54|534.14|538.05|535.65|538.31|535.91|536.54|534.14|0
1643121340000|2022-01-25 14:35:40|540.78|538.38|539.54|537.14|540.95|538.55|539.54|537.14|0
1643121350000|2022-01-25 14:35:50|539.19|536.79|537.07|534.67|539.19|536.79|537.07|534.67|0
1643121360000|2022-01-25 14:36:00|537.25|534.85|535.31|532.91|537.25|534.85|535.31|532.91|0
1643121370000|2022-01-25 14:36:10|534.08|531.68|535.49|533.09|535.67|533.27|534.08|531.68|0
1643121380000|2022-01-25 14:36:20|534.26|531.86|536.37|533.97|536.37|533.97|534.08|531.68|0
1643121390000|2022-01-25 14:36:30|535.49|533.09|536.9|534.5|537.34|534.94|535.49|533.09|0
1643121400000|2022-01-25 14:36:40|537.78|535.38|536.72|534.32|537.78|535.38|536.02|533.62|0
1643121410000|2022-01-25 14:36:50|535.76|533.36|534.26|531.86|536.19|533.79|534.26|531.86|0
1643121420000|2022-01-25 14:37:00|533.03|530.63|531.63|529.23|533.03|530.63|531.63|529.23|0
1643121430000|2022-01-25 14:37:10|530.93|528.53|530.06|527.66|530.93|528.53|529.88|527.48|0
1643121440000|2022-01-25 14:37:20|529.18|526.78|528.66|526.26|529.36|526.96|528.66|526.26|0
1643121450000|2022-01-25 14:37:30|528.75|526.35|528.83|526.43|528.84|526.44|528.66|526.26|0
1643121460000|2022-01-25 14:37:40|529.27|526.87|525.29|522.89|529.27|526.87|525.29|522.89|0
1643121470000|2022-01-25 14:37:50|527.39|524.99|529.42|527.02|529.42|527.02|526.51|524.11|0
1643121480000|2022-01-25 14:38:00|529.85|527.45|532.14|529.74|532.14|529.74|529.85|527.45|0
1643121490000|2022-01-25 14:38:10|534.36|531.96|533.16|530.76|535.28|532.88|533.16|530.76|0
1643121500000|2022-01-25 14:38:20|532.81|530.41|532.2|529.8|532.81|530.41|531.85|529.45|0
1643121510000|2022-01-25 14:38:30|530.53|528.13|532.46|530.06|532.81|530.41|530.53|528.13|0
1643121520000|2022-01-25 14:38:40|533.25|530.85|533.08|530.68|533.25|530.85|533.08|530.68|0
1643121530000|2022-01-25 14:38:50|533.34|530.94|533.52|531.12|533.52|531.12|532.99|530.59|0
1643121540000|2022-01-25 14:39:00|535.1|532.7|533.61|531.21|535.1|532.7|533.61|531.21|0
1643121550000|2022-01-25 14:39:10|535.28|532.88|536.69|534.29|536.69|534.29|535.28|532.88|0
1643121560000|2022-01-25 14:39:20|538.64|536.24|534.75|532.35|538.64|536.24|534.75|532.35|0
1643121570000|2022-01-25 14:39:30|535.28|532.88|537.4|535|537.4|535|535.28|532.88|0
1643121580000|2022-01-25 14:39:40|536.25|533.85|536.34|533.94|536.34|533.94|535.1|532.7|0
1643121590000|2022-01-25 14:39:50|535.63|533.23|536.16|533.76|536.16|533.76|535.28|532.88|0
1643121600000|2022-01-25 14:40:00|535.45|533.05|535.63|533.23|536.51|534.11|535.45|533.05|0
1643121610000|2022-01-25 14:40:10|534.93|532.53|531.75|529.35|534.93|532.53|531.75|529.35|0
1643121620000|2022-01-25 14:40:20|530|527.6|532.46|530.06|532.63|530.23|530|527.6|0
1643121630000|2022-01-25 14:40:30|533.87|531.47|537.4|535|537.4|535|533.87|531.47|0
1643121640000|2022-01-25 14:40:40|537.22|534.82|539.08|536.68|539.08|536.68|537.22|534.82|0
1643121650000|2022-01-25 14:40:50|539.35|536.95|538.64|536.24|539.35|536.95|538.64|536.24|0
1643121660000|2022-01-25 14:41:00|538.38|535.98|542.9|540.5|542.9|540.5|538.38|535.98|0
1643121670000|2022-01-25 14:41:10|543.61|541.21|543.52|541.12|543.97|541.57|543.52|541.12|0
1643121680000|2022-01-25 14:41:20|542.36|539.96|541.65|539.25|542.36|539.96|540.41|538.01|0
1643121690000|2022-01-25 14:41:30|540.59|538.19|542.9|540.5|542.9|540.5|540.59|538.19|0
1643121700000|2022-01-25 14:41:40|542.72|540.32|545.04|542.64|545.04|542.64|542.72|540.32|0
1643121710000|2022-01-25 14:41:50|544.86|542.46|545.39|542.99|545.39|542.99|544.86|542.46|0
1643121720000|2022-01-25 14:42:00|543.79|541.39|542.72|540.32|543.79|541.39|541.83|539.43|0
1643121730000|2022-01-25 14:42:10|542.19|539.79|540.41|538.01|542.19|539.79|540.41|538.01|0
1643121740000|2022-01-25 14:42:20|544.15|541.75|543.8|541.4|544.15|541.75|542.74|540.34|0
1643121750000|2022-01-25 14:42:30|544.15|541.75|542.74|540.34|544.24|541.84|542.74|540.34|0
1643121760000|2022-01-25 14:42:40|543.44|541.04|544.68|542.28|545.56|543.16|543.44|541.04|0
1643121770000|2022-01-25 14:42:50|543.97|541.57|543.09|540.69|543.97|541.57|543.09|540.69|0
1643121780000|2022-01-25 14:43:00|544.86|542.46|545.13|542.73|545.39|542.99|544.15|541.75|0
1643121790000|2022-01-25 14:43:10|546.89|544.49|547.86|545.46|547.86|545.46|546.89|544.49|0
1643121800000|2022-01-25 14:43:20|546.8|544.4|546.62|544.22|546.8|544.4|546.45|544.05|0
1643121810000|2022-01-25 14:43:30|547.69|545.29|546.09|543.69|547.69|545.29|545.21|542.81|0
1643121820000|2022-01-25 14:43:40|545.92|543.52|544.5|542.1|545.92|543.52|543.09|540.69|0
1643121830000|2022-01-25 14:43:50|545.21|542.81|546.36|543.96|547.07|544.67|545.21|542.81|0
1643121840000|2022-01-25 14:44:00|545.74|543.34|546.62|544.22|546.62|544.22|545.74|543.34|0
1643121850000|2022-01-25 14:44:10|546.89|544.49|544.95|542.55|546.89|544.49|544.95|542.55|0
1643121860000|2022-01-25 14:44:20|545.56|543.16|544.33|541.93|545.56|543.16|543.8|541.4|0
1643121870000|2022-01-25 14:44:30|544.68|542.28|546.98|544.58|546.98|544.58|543.97|541.57|0
1643121880000|2022-01-25 14:44:40|547.25|544.85|548.22|545.82|548.22|545.82|547.16|544.76|0
1643121890000|2022-01-25 14:44:50|548.57|546.17|548.22|545.82|548.57|546.17|548.22|545.82|0
1643121900000|2022-01-25 14:45:00|546.8|544.4|550.09|547.69|550.09|547.69|546.8|544.4|0
1643121910000|2022-01-25 14:45:10|551.24|548.84|551.33|548.93|551.42|549.02|551.24|548.84|0
1643121920000|2022-01-25 14:45:20|550.97|548.57|551.06|548.66|552.13|549.73|550.97|548.57|0
1643121930000|2022-01-25 14:45:30|552.3|549.9|554.8|552.4|554.8|552.4|551.95|549.55|0
1643121940000|2022-01-25 14:45:40|554.71|552.31|557.3|554.9|557.3|554.9|554.71|552.31|0
1643121950000|2022-01-25 14:45:50|557.12|554.72|556.77|554.37|557.12|554.72|556.05|553.65|0
1643121960000|2022-01-25 14:46:00|557.12|554.72|557.66|555.26|557.66|555.26|557.12|554.72|0
1643121970000|2022-01-25 14:46:10|556.94|554.54|557.66|555.26|557.66|555.26|556.23|553.83|0
1643121980000|2022-01-25 14:46:20|557.12|554.72|558.91|556.51|558.91|556.51|557.12|554.72|0
1643121990000|2022-01-25 14:46:30|560.08|557.68|558.91|556.51|560.53|558.13|558.91|556.51|0
1643122000000|2022-01-25 14:46:40|556.97|554.57|560.37|557.97|560.9|558.5|556.07|553.67|0
1643122010000|2022-01-25 14:46:50|561.44|559.04|560.9|558.5|561.89|559.49|560.9|558.5|0
1643122020000|2022-01-25 14:47:00|559.47|557.07|557.69|555.29|560.1|557.7|557.69|555.29|0
1643122030000|2022-01-25 14:47:10|561.91|559.51|559.75|557.35|562|559.6|558.05|555.65|0
1643122040000|2022-01-25 14:47:20|559.12|556.72|558.05|555.65|559.12|556.72|558.05|555.65|0
1643122050000|2022-01-25 14:47:30|552.65|550.25|555.89|553.49|555.89|553.49|552.65|550.25|0
1643122060000|2022-01-25 14:47:40|555.62|553.22|554.46|552.06|555.62|553.22|554.37|551.97|0
1643122070000|2022-01-25 14:47:50|555.09|552.69|555.27|552.87|555.27|552.87|554.55|552.15|0
1643122080000|2022-01-25 14:48:00|555.09|552.69|556.27|553.87|556.27|553.87|554.73|552.33|0
1643122090000|2022-01-25 14:48:10|556.54|554.14|555.09|552.69|556.54|554.14|554.37|551.97|0
1643122100000|2022-01-25 14:48:20|555.99|553.59|556.9|554.5|556.9|554.5|555.99|553.59|0
1643122110000|2022-01-25 14:48:30|555.73|553.33|555.01|552.61|555.73|553.33|553.29|550.89|0
1643122120000|2022-01-25 14:48:40|554.1|551.7|552.75|550.35|554.1|551.7|551.49|549.09|0
1643122130000|2022-01-25 14:48:50|552.84|550.44|551.67|549.27|552.84|550.44|551.4|549|0
1643122140000|2022-01-25 14:49:00|551.94|549.54|553.47|551.07|553.92|551.52|551.94|549.54|0
1643122150000|2022-01-25 14:49:10|553.83|551.43|552.21|549.81|553.92|551.52|552.21|549.81|0
1643122160000|2022-01-25 14:49:20|553.29|550.89|555.99|553.59|555.99|553.59|553.11|550.71|0
1643122170000|2022-01-25 14:49:30|556.72|554.32|557.71|555.31|557.8|555.4|556.72|554.32|0
1643122180000|2022-01-25 14:49:40|558.62|556.22|560.52|558.12|560.61|558.21|558.62|556.22|0
1643122190000|2022-01-25 14:49:50|559.71|557.31|559.07|556.67|560.34|557.94|559.07|556.67|0
1643122200000|2022-01-25 14:50:00|558.62|556.22|559.34|556.94|559.34|556.94|558.52|556.12|0
1643122210000|2022-01-25 14:50:10|560.16|557.76|560.79|558.39|560.88|558.48|560.16|557.76|0
1643122220000|2022-01-25 14:50:20|560.34|557.94|560.07|557.67|560.52|558.12|560.07|557.67|0
1643122230000|2022-01-25 14:50:30|558.89|556.49|556.81|554.41|558.89|556.49|556.81|554.41|0
1643122240000|2022-01-25 14:50:40|556.72|554.32|557.89|555.49|557.89|555.49|556.63|554.23|0
1643122250000|2022-01-25 14:50:50|558.71|556.31|556.63|554.23|558.71|556.31|556.63|554.23|0
1643122260000|2022-01-25 14:51:00|555.45|553.05|557.8|555.4|557.8|555.4|555.45|553.05|0
1643122270000|2022-01-25 14:51:10|559.52|557.12|559.61|557.21|559.61|557.21|559.25|556.85|0
1643122280000|2022-01-25 14:51:20|560.15|557.75|561.24|558.84|561.24|558.84|559.97|557.57|0
1643122290000|2022-01-25 14:51:30|561.79|559.39|563.6|561.2|563.6|561.2|561.61|559.21|0
1643122300000|2022-01-25 14:51:40|564.25|561.85|563.24|560.84|564.88|562.48|563.24|560.84|0
1643122310000|2022-01-25 14:51:50|563.06|560.66|560.34|557.94|563.06|560.66|560.34|557.94|0
1643122320000|2022-01-25 14:52:00|560.15|557.75|561.97|559.57|561.97|559.57|560.15|557.75|0
1643122330000|2022-01-25 14:52:10|560.88|558.48|560.88|558.48|560.88|558.48|559.79|557.39|0
1643122340000|2022-01-25 14:52:20|561.97|559.57|562.51|560.11|563.24|560.84|561.97|559.57|0
1643122350000|2022-01-25 14:52:30|562.15|559.75|562.33|559.93|562.7|560.3|562.15|559.75|0
1643122360000|2022-01-25 14:52:40|562.61|560.21|562.88|560.48|563.24|560.84|562.61|560.21|0
1643122370000|2022-01-25 14:52:50|563.06|560.66|562.43|560.03|563.06|560.66|562.15|559.75|0
1643122380000|2022-01-25 14:53:00|562.61|560.21|564.7|562.3|564.88|562.48|562.61|560.21|0
1643122390000|2022-01-25 14:53:10|565.61|563.21|565.06|562.66|565.79|563.39|565.06|562.66|0
1643122400000|2022-01-25 14:53:20|566.52|564.12|567.25|564.85|567.25|564.85|566.52|564.12|0
1643122410000|2022-01-25 14:53:30|567.07|564.67|566.52|564.12|567.61|565.21|566.52|564.12|0
1643122420000|2022-01-25 14:53:40|566.34|563.94|565.24|562.84|566.34|563.94|565.06|562.66|0
1643122430000|2022-01-25 14:53:50|563.97|561.57|563.97|561.57|564.06|561.66|563.97|561.57|0
1643122440000|2022-01-25 14:54:00|565.61|563.21|566.43|564.03|567.43|565.03|565.61|563.21|0
1643122450000|2022-01-25 14:54:10|568.37|565.97|567.46|565.06|568.37|565.97|567.46|565.06|0
1643122460000|2022-01-25 14:54:20|566.92|564.52|568.55|566.15|568.55|566.15|566.01|563.61|0
1643122470000|2022-01-25 14:54:30|569.38|566.98|567.64|565.24|569.38|566.98|567.64|565.24|0
1643122480000|2022-01-25 14:54:40|569.46|567.06|568.28|565.88|570.01|567.61|568.28|565.88|0
1643122490000|2022-01-25 14:54:50|567.64|565.24|570.56|568.16|570.56|568.16|567.64|565.24|0
1643122500000|2022-01-25 14:55:00|571.65|569.25|568.55|566.15|571.65|569.25|568.55|566.15|0
1643122510000|2022-01-25 14:55:10|567.64|565.24|567.64|565.24|567.83|565.43|567.28|564.88|0
1643122520000|2022-01-25 14:55:20|566.01|563.61|564.92|562.52|566.01|563.61|564.01|561.61|0
1643122530000|2022-01-25 14:55:30|566.37|563.97|566.55|564.15|568.01|565.61|566.37|563.97|0
1643122540000|2022-01-25 14:55:40|566.01|563.61|568.01|565.61|568.01|565.61|566.01|563.61|0
1643122550000|2022-01-25 14:55:50|566.65|564.25|568.19|565.79|568.19|565.79|566.65|564.25|0
1643122560000|2022-01-25 14:56:00|569.65|567.25|568.01|565.61|569.65|567.25|568.01|565.61|0
1643122570000|2022-01-25 14:56:10|569.65|567.25|571.1|568.7|571.1|568.7|569.65|567.25|0
1643122580000|2022-01-25 14:56:20|570.74|568.34|570.19|567.79|570.74|568.34|570.19|567.79|0
1643122590000|2022-01-25 14:56:30|568.55|566.15|567.64|565.24|568.92|566.52|567.28|564.88|0
1643122600000|2022-01-25 14:56:40|567.46|565.06|567.92|565.52|567.92|565.52|566.92|564.52|0
1643122610000|2022-01-25 14:56:50|566.92|564.52|568.47|566.07|568.65|566.25|566.92|564.52|0
1643122620000|2022-01-25 14:57:00|567.82|565.42|566.19|563.79|567.82|565.42|565.28|562.88|0
1643122630000|2022-01-25 14:57:10|566.28|563.88|567.1|564.7|567.1|564.7|566.28|563.88|0
1643122640000|2022-01-25 14:57:20|567.19|564.79|564.92|562.52|567.19|564.79|564.92|562.52|0
1643122650000|2022-01-25 14:57:30|565.46|563.06|564.74|562.34|565.46|563.06|564.38|561.98|0
1643122660000|2022-01-25 14:57:40|563.83|561.43|563.74|561.34|564.01|561.61|563.74|561.34|0
1643122670000|2022-01-25 14:57:50|565.64|563.24|565.28|562.88|566.55|564.15|565.28|562.88|0
1643122680000|2022-01-25 14:58:00|566.01|563.61|567.46|565.06|567.46|565.06|566.01|563.61|0
1643122690000|2022-01-25 14:58:10|566.37|563.97|564.56|562.16|566.37|563.97|564.56|562.16|0
1643122700000|2022-01-25 14:58:20|565.28|562.88|566.19|563.79|566.19|563.79|565.28|562.88|0
1643122710000|2022-01-25 14:58:30|566.92|564.52|567.82|565.42|568.37|565.97|566.92|564.52|0
1643122720000|2022-01-25 14:58:40|567.64|565.24|569.1|566.7|569.28|566.88|567.64|565.24|0
1643122730000|2022-01-25 14:58:50|569.83|567.43|567.82|565.42|569.83|567.43|567.82|565.42|0
1643122740000|2022-01-25 14:59:00|567.46|565.06|568.01|565.61|568.01|565.61|566.55|564.15|0
1643122750000|2022-01-25 14:59:10|568.19|565.79|568.19|565.79|570.01|567.61|568.19|565.79|0
1643122760000|2022-01-25 14:59:20|567.64|565.24|566.1|563.7|567.64|565.24|566.1|563.7|0
1643122770000|2022-01-25 14:59:30|566.37|563.97|567.92|565.52|567.92|565.52|566.37|563.97|0
1643122780000|2022-01-25 14:59:40|568.28|565.88|568.19|565.79|569.37|566.97|568.1|565.7|0
1643122790000|2022-01-25 14:59:50|568.46|566.06|567.74|565.34|569.01|566.61|567.37|564.97|0
1643122800000|2022-01-25 15:00:00|567.19|564.79|566.46|564.06|567.92|565.52|566.46|564.06|0
1643122810000|2022-01-25 15:00:10|565.74|563.34|563.11|560.71|565.74|563.34|563.11|560.71|0
1643122820000|2022-01-25 15:00:20|562.93|560.53|562.74|560.34|562.93|560.53|561.66|559.26|0
1643122830000|2022-01-25 15:00:30|564.56|562.16|566.65|564.25|567.28|564.88|563.92|561.52|0
1643122840000|2022-01-25 15:00:40|566.55|564.15|566.65|564.25|566.65|564.25|564.37|561.97|0
1643122850000|2022-01-25 15:00:50|566.46|564.06|565.64|563.24|567.46|565.06|565.64|563.24|0
1643122860000|2022-01-25 15:01:00|566.37|563.97|568.73|566.33|568.73|566.33|566.37|563.97|0
1643122870000|2022-01-25 15:01:10|569.46|567.06|570.19|567.79|570.19|567.79|568.73|566.33|0
1643122880000|2022-01-25 15:01:20|570.83|568.43|570.37|567.97|571.38|568.98|570.37|567.97|0
1643122890000|2022-01-25 15:01:30|570.65|568.25|569.28|566.88|570.65|568.25|569.28|566.88|0
1643122900000|2022-01-25 15:01:40|570.74|568.34|571.28|568.88|571.28|568.88|570.74|568.34|0
1643122910000|2022-01-25 15:01:50|571.65|569.25|571.83|569.43|571.83|569.43|570.92|568.52|0
1643122920000|2022-01-25 15:02:00|573.29|570.89|573.29|570.89|574.02|571.62|573.21|570.81|0
1643122930000|2022-01-25 15:02:10|573.66|571.26|571.83|569.43|573.94|571.54|571.83|569.43|0
1643122940000|2022-01-25 15:02:20|571.28|568.88|572.01|569.61|572.01|569.61|571.28|568.88|0
1643122950000|2022-01-25 15:02:30|572.29|569.89|575.04|572.64|575.12|572.72|572.29|569.89|0
1643122960000|2022-01-25 15:02:40|574.67|572.27|575.12|572.72|575.49|573.09|574.67|572.27|0
1643122970000|2022-01-25 15:02:50|574.76|572.36|574.94|572.54|574.94|572.54|574.02|571.62|0
1643122980000|2022-01-25 15:03:00|573.29|570.89|575.4|573|575.4|573|572.93|570.53|0
1643122990000|2022-01-25 15:03:10|575.67|573.27|577.32|574.92|577.32|574.92|575.67|573.27|0
1643123000000|2022-01-25 15:03:20|577.69|575.29|578.06|575.66|578.06|575.66|577.14|574.74|0
1643123010000|2022-01-25 15:03:30|578.24|575.84|578.24|575.84|578.24|575.84|578.06|575.66|0
1643123020000|2022-01-25 15:03:40|576.68|574.28|576.41|574.01|577.23|574.83|576.41|574.01|0
1643123030000|2022-01-25 15:03:50|577.05|574.65|577.42|575.02|577.69|575.29|576.96|574.56|0
1643123040000|2022-01-25 15:04:00|578.06|575.66|577.69|575.29|578.61|576.21|577.69|575.29|0
1643123050000|2022-01-25 15:04:10|577.97|575.57|574.85|572.45|577.97|575.57|574.85|572.45|0
1643123060000|2022-01-25 15:04:20|575.12|572.72|578.57|576.17|578.57|576.17|574.76|572.36|0
1643123070000|2022-01-25 15:04:30|578.76|576.36|580.86|578.46|580.86|578.46|578.76|576.36|0
1643123080000|2022-01-25 15:04:40|580.59|578.19|580.4|578|580.59|578.19|580.4|578|0
1643123090000|2022-01-25 15:04:50|580.59|578.19|579.3|576.9|580.59|578.19|579.12|576.72|0
1643123100000|2022-01-25 15:05:00|579.85|577.45|576.74|574.34|579.85|577.45|576.74|574.34|0
1643123110000|2022-01-25 15:05:10|577.48|575.08|580.04|577.64|580.31|577.91|577.48|575.08|0
1643123120000|2022-01-25 15:05:20|580.22|577.82|580.95|578.55|580.95|578.55|578.75|576.35|0
1643123130000|2022-01-25 15:05:30|580.59|578.19|577.48|575.08|580.59|578.19|577.48|575.08|0
1643123140000|2022-01-25 15:05:40|578.94|576.54|580.22|577.82|580.22|577.82|578.94|576.54|0
1643123150000|2022-01-25 15:05:50|579.67|577.27|579.67|577.27|580.22|577.82|579.67|577.27|0
1643123160000|2022-01-25 15:06:00|580.22|577.82|577.66|575.26|580.22|577.82|577.66|575.26|0
1643123170000|2022-01-25 15:06:10|576.84|574.44|579.95|577.55|579.95|577.55|576.84|574.44|0
1643123180000|2022-01-25 15:06:20|580.04|577.64|578.85|576.45|580.04|577.64|578.85|576.45|0
1643123190000|2022-01-25 15:06:30|578.21|575.81|580.22|577.82|580.22|577.82|578.21|575.81|0
1643123200000|2022-01-25 15:06:40|580.77|578.37|583.15|580.75|583.15|580.75|580.77|578.37|0
1643123210000|2022-01-25 15:06:50|582.79|580.39|581.5|579.1|582.79|580.39|581.32|578.92|0
1643123220000|2022-01-25 15:07:00|582.79|580.39|580.4|578|582.79|580.39|580.4|578|0
1643123230000|2022-01-25 15:07:10|578.75|576.35|579.49|577.09|580.04|577.64|578.75|576.35|0
1643123240000|2022-01-25 15:07:20|578.57|576.17|579.3|576.9|579.3|576.9|578.57|576.17|0
1643123250000|2022-01-25 15:07:30|577.84|575.44|579.12|576.72|579.12|576.72|577.84|575.44|0
1643123260000|2022-01-25 15:07:40|579.76|577.36|578.3|575.9|579.76|577.36|578.3|575.9|0
1643123270000|2022-01-25 15:07:50|579.3|576.9|580.4|578|580.58|578.18|579.3|576.9|0
1643123280000|2022-01-25 15:08:00|580.31|577.91|578.57|576.17|580.31|577.91|578.57|576.17|0
1643123290000|2022-01-25 15:08:10|578.75|576.35|579.85|577.45|580.22|577.82|578.75|576.35|0
1643123300000|2022-01-25 15:08:20|580.04|577.64|578.75|576.35|580.04|577.64|578.75|576.35|0
1643123310000|2022-01-25 15:08:30|578.02|575.62|576.01|573.61|578.02|575.62|576.01|573.61|0
1643123320000|2022-01-25 15:08:40|575.47|573.07|576.74|574.34|577.47|575.07|575.47|573.07|0
1643123330000|2022-01-25 15:08:50|575.83|573.43|574.92|572.52|576.56|574.16|574.92|572.52|0
1643123340000|2022-01-25 15:09:00|574.37|571.97|576.2|573.8|576.2|573.8|574.37|571.97|0
1643123350000|2022-01-25 15:09:10|577.2|574.8|577.11|574.71|577.2|574.8|576.93|574.53|0
1643123360000|2022-01-25 15:09:20|576.93|574.53|577.66|575.26|577.66|575.26|575.28|572.88|0
1643123370000|2022-01-25 15:09:30|577.39|574.99|573.64|571.24|577.39|574.99|573.64|571.24|0
1643123380000|2022-01-25 15:09:40|573.1|570.7|573.28|570.88|573.83|571.43|573.1|570.7|0
1643123390000|2022-01-25 15:09:50|572.19|569.79|572.65|570.25|572.65|570.25|572.19|569.79|0
1643123400000|2022-01-25 15:10:00|574.01|571.61|575.65|573.25|576.2|573.8|574.01|571.61|0
1643123410000|2022-01-25 15:10:10|576.2|573.8|574.49|572.09|576.2|573.8|574.49|572.09|0
1643123420000|2022-01-25 15:10:20|575.96|573.56|573.58|571.18|575.96|573.56|573.58|571.18|0
1643123430000|2022-01-25 15:10:30|573.4|571|575.63|573.23|575.63|573.23|573.4|571|0
1643123440000|2022-01-25 15:10:40|575.08|572.68|575.26|572.86|575.26|572.86|573.62|571.22|0
1643123450000|2022-01-25 15:10:50|575.63|573.23|574.35|571.95|575.81|573.41|574.35|571.95|0
1643123460000|2022-01-25 15:11:00|574.08|571.68|575.36|572.96|575.36|572.96|574.08|571.68|0
1643123470000|2022-01-25 15:11:10|575.81|573.41|577.45|575.05|577.45|575.05|575.44|573.04|0
1643123480000|2022-01-25 15:11:20|576.54|574.14|576.17|573.77|576.54|574.14|576.17|573.77|0
1643123490000|2022-01-25 15:11:30|576.09|573.69|576.17|573.77|576.54|574.14|576.09|573.69|0
1643123500000|2022-01-25 15:11:40|575.99|573.59|575.99|573.59|575.99|573.59|574.53|572.13|0
1643123510000|2022-01-25 15:11:50|575.63|573.23|576.54|574.14|577.09|574.69|575.44|573.04|0
1643123520000|2022-01-25 15:12:00|576.17|573.77|577.45|575.05|577.45|575.05|576.17|573.77|0
1643123530000|2022-01-25 15:12:10|577.63|575.23|579.1|576.7|579.1|576.7|577.63|575.23|0
1643123540000|2022-01-25 15:12:20|579.28|576.88|579.28|576.88|579.65|577.25|579.28|576.88|0
1643123550000|2022-01-25 15:12:30|578.64|576.24|578.91|576.51|578.91|576.51|578.36|575.96|0
1643123560000|2022-01-25 15:12:40|578.09|575.69|576.9|574.5|578.09|575.69|576.9|574.5|0
1643123570000|2022-01-25 15:12:50|578.18|575.78|577.82|575.42|578.18|575.78|577.82|575.42|0
1643123580000|2022-01-25 15:13:00|577.36|574.96|575.08|572.68|577.36|574.96|575.08|572.68|0
1643123590000|2022-01-25 15:13:10|574.81|572.41|574.35|571.95|574.81|572.41|573.98|571.58|0
1643123600000|2022-01-25 15:13:20|575.17|572.77|574.53|572.13|575.44|573.04|574.53|572.13|0
1643123610000|2022-01-25 15:13:30|573.9|571.5|572.53|570.13|573.9|571.5|571.98|569.58|0
1643123620000|2022-01-25 15:13:40|572.99|570.59|573.26|570.86|573.26|570.86|571.98|569.58|0
1643123630000|2022-01-25 15:13:50|572.71|570.31|571.98|569.58|572.71|570.31|571.98|569.58|0
1643123640000|2022-01-25 15:14:00|571.17|568.77|570.17|567.77|571.44|569.04|570.17|567.77|0
1643123650000|2022-01-25 15:14:10|569.62|567.22|568.54|566.14|569.62|567.22|568.54|566.14|0
1643123660000|2022-01-25 15:14:20|568.17|565.77|566.73|564.33|568.17|565.77|566.73|564.33|0
1643123670000|2022-01-25 15:14:30|566.54|564.14|565.64|563.24|566.54|564.14|565.64|563.24|0
1643123680000|2022-01-25 15:14:40|565.1|562.7|565.1|562.7|565.82|563.42|565.1|562.7|0
1643123690000|2022-01-25 15:14:50|564.56|562.16|565.28|562.88|565.64|563.24|564.56|562.16|0
1643123700000|2022-01-25 15:15:00|563.48|561.08|566.91|564.51|566.91|564.51|563.48|561.08|0
1643123710000|2022-01-25 15:15:10|567.27|564.87|567.27|564.87|567.81|565.41|567.27|564.87|0
1643123720000|2022-01-25 15:15:20|566.18|563.78|566.73|564.33|566.73|564.33|565.46|563.06|0
1643123730000|2022-01-25 15:15:30|566.91|564.51|566.36|563.96|567.81|565.41|566.36|563.96|0
1643123740000|2022-01-25 15:15:40|566.54|564.14|566.18|563.78|566.73|564.33|566.18|563.78|0
1643123750000|2022-01-25 15:15:50|567.27|564.87|566.82|564.42|567.27|564.87|566.73|564.33|0
1643123760000|2022-01-25 15:16:00|566.91|564.51|564.56|562.16|567.09|564.69|564.56|562.16|0
1643123770000|2022-01-25 15:16:10|564.74|562.34|562.93|560.53|564.74|562.34|562.93|560.53|0
1643123780000|2022-01-25 15:16:20|561.59|559.19|561.49|559.09|561.59|559.19|561.31|558.91|0
1643123790000|2022-01-25 15:16:30|560.77|558.37|560.24|557.84|561.67|559.27|559.88|557.48|0
1643123800000|2022-01-25 15:16:40|561.13|558.73|561.49|559.09|561.85|559.45|561.13|558.73|0
1643123810000|2022-01-25 15:16:50|561.67|559.27|563.11|560.71|563.11|560.71|561.67|559.27|0
1643123820000|2022-01-25 15:17:00|562.21|559.81|562.39|559.99|563.29|560.89|562.21|559.81|0
1643123830000|2022-01-25 15:17:10|562.75|560.35|562.57|560.17|564.2|561.8|562.57|560.17|0
1643123840000|2022-01-25 15:17:20|563.47|561.07|565.28|562.88|565.28|562.88|563.47|561.07|0
1643123850000|2022-01-25 15:17:30|564.56|562.16|565.73|563.33|565.73|563.33|564.56|562.16|0
1643123860000|2022-01-25 15:17:40|565.46|563.06|565.01|562.61|565.64|563.24|565.01|562.61|0
1643123870000|2022-01-25 15:17:50|565.28|562.88|564.47|562.07|565.28|562.88|564.38|561.98|0
1643123880000|2022-01-25 15:18:00|562.75|560.35|562.21|559.81|562.75|560.35|562.21|559.81|0
1643123890000|2022-01-25 15:18:10|561.67|559.27|561.85|559.45|562.21|559.81|561.67|559.27|0
1643123900000|2022-01-25 15:18:20|561.67|559.27|561.13|558.73|561.67|559.27|561.13|558.73|0
1643123910000|2022-01-25 15:18:30|559.88|557.48|559.7|557.3|559.88|557.48|558.98|556.58|0
1643123920000|2022-01-25 15:18:40|560.06|557.66|562.75|560.35|562.75|560.35|559.79|557.39|0
1643123930000|2022-01-25 15:18:50|562.93|560.53|563.47|561.07|563.47|561.07|562.93|560.53|0
1643123940000|2022-01-25 15:19:00|563.83|561.43|561.67|559.27|563.83|561.43|561.67|559.27|0
1643123950000|2022-01-25 15:19:10|562.03|559.63|561.31|558.91|562.13|559.73|561.31|558.91|0
1643123960000|2022-01-25 15:19:20|561.85|559.45|561.85|559.45|561.85|559.45|561.31|558.91|0
1643123970000|2022-01-25 15:19:30|561.59|559.19|560.95|558.55|561.59|559.19|560.95|558.55|0
1643123980000|2022-01-25 15:19:40|560.41|558.01|561.31|558.91|561.49|559.09|560.05|557.65|0
1643123990000|2022-01-25 15:19:50|561.95|559.55|562.75|560.35|562.75|560.35|561.95|559.55|0
1643124000000|2022-01-25 15:20:00|562.93|560.53|563.47|561.07|563.47|561.07|562.93|560.53|0
1643124010000|2022-01-25 15:20:10|564.01|561.61|563.65|561.25|564.01|561.61|563.65|561.25|0
1643124020000|2022-01-25 15:20:20|564.56|562.16|563.65|561.25|564.56|562.16|563.11|560.71|0
1643124030000|2022-01-25 15:20:30|565.64|563.24|566.9|564.5|566.9|564.5|565.64|563.24|0
1643124040000|2022-01-25 15:20:40|567.36|564.96|568.08|565.68|568.71|566.31|567.36|564.96|0
1643124050000|2022-01-25 15:20:50|568.53|566.13|568.17|565.77|568.71|566.31|568.17|565.77|0
1643124060000|2022-01-25 15:21:00|567.45|565.05|567.45|565.05|567.45|565.05|567.09|564.69|0
1643124070000|2022-01-25 15:21:10|567.27|564.87|567.08|564.68|567.81|565.41|566.82|564.42|0
1643124080000|2022-01-25 15:21:20|567.99|565.59|567.45|565.05|567.99|565.59|567.45|565.05|0
1643124090000|2022-01-25 15:21:30|567.81|565.41|567.27|564.87|568.35|565.95|566.54|564.14|0
1643124100000|2022-01-25 15:21:40|566.9|564.5|564.74|562.34|566.9|564.5|564.65|562.25|0
1643124110000|2022-01-25 15:21:50|563.65|561.25|562.75|560.35|563.83|561.43|562.75|560.35|0
1643124120000|2022-01-25 15:22:00|561.85|559.45|563.65|561.25|563.65|561.25|561.85|559.45|0
1643124130000|2022-01-25 15:22:10|564.74|562.34|563.65|561.25|564.74|562.34|563.65|561.25|0
1643124140000|2022-01-25 15:22:20|564.37|561.97|566.18|563.78|566.36|563.96|564.37|561.97|0
1643124150000|2022-01-25 15:22:30|566.36|563.96|564.56|562.16|566.72|564.32|564.56|562.16|0
1643124160000|2022-01-25 15:22:40|564.47|562.07|565.01|562.61|565.01|562.61|564.47|562.07|0
1643124170000|2022-01-25 15:22:50|564.37|561.97|565.01|562.61|565.1|562.7|564.37|561.97|0
1643124180000|2022-01-25 15:23:00|565.82|563.42|564.19|561.79|565.82|563.42|564.19|561.79|0
1643124190000|2022-01-25 15:23:10|564.47|562.07|562.93|560.53|564.47|562.07|562.93|560.53|0
1643124200000|2022-01-25 15:23:20|563.29|560.89|564.01|561.61|564.55|562.15|563.29|560.89|0
1643124210000|2022-01-25 15:23:30|563.83|561.43|565.64|563.24|565.64|563.24|563.83|561.43|0
1643124220000|2022-01-25 15:23:40|565.46|563.06|564.01|561.61|565.46|563.06|564.01|561.61|0
1643124230000|2022-01-25 15:23:50|562.75|560.35|561.67|559.27|562.75|560.35|561.67|559.27|0
1643124240000|2022-01-25 15:24:00|562.03|559.63|563.29|560.89|563.47|561.07|562.03|559.63|0
1643124250000|2022-01-25 15:24:10|563.11|560.71|562.67|560.27|563.11|560.71|562.57|560.17|0
1643124260000|2022-01-25 15:24:20|563.65|561.25|563.47|561.07|563.65|561.25|563.39|560.99|0
1643124270000|2022-01-25 15:24:30|563.11|560.71|565.1|562.7|565.1|562.7|563.11|560.71|0
1643124280000|2022-01-25 15:24:40|565.28|562.88|564.55|562.15|565.28|562.88|564.55|562.15|0
1643124290000|2022-01-25 15:24:50|564.19|561.79|564.01|561.61|564.19|561.79|564.01|561.61|0
1643124300000|2022-01-25 15:25:00|565.1|562.7|566.9|564.5|566.9|564.5|565.1|562.7|0
1643124310000|2022-01-25 15:25:10|566.72|564.32|564.01|561.61|566.72|564.32|564.01|561.61|0
1643124320000|2022-01-25 15:25:20|563.83|561.43|563.65|561.25|563.83|561.43|563.39|560.99|0
1643124330000|2022-01-25 15:25:30|564.83|562.43|564.92|562.52|565.46|563.06|564.83|562.43|0
1643124340000|2022-01-25 15:25:40|565.19|562.79|563.65|561.25|565.19|562.79|563.65|561.25|0
1643124350000|2022-01-25 15:25:50|564.73|562.33|562.75|560.35|564.73|562.33|562.75|560.35|0
1643124360000|2022-01-25 15:26:00|560.87|558.47|559.51|557.11|560.87|558.47|559.51|557.11|0
1643124370000|2022-01-25 15:26:10|559.69|557.29|558.44|556.04|559.69|557.29|558.44|556.04|0
1643124380000|2022-01-25 15:26:20|557.81|555.41|557.54|555.14|557.81|555.41|557.45|555.05|0
1643124390000|2022-01-25 15:26:30|557.36|554.96|554.68|552.28|557.36|554.96|554.32|551.92|0
1643124400000|2022-01-25 15:26:40|555.39|552.99|554.86|552.46|555.39|552.99|554.32|551.92|0
1643124410000|2022-01-25 15:26:50|554.23|551.83|556.82|554.42|556.82|554.42|554.23|551.83|0
1643124420000|2022-01-25 15:27:00|556.02|553.62|555.21|552.81|556.02|553.62|555.21|552.81|0
1643124430000|2022-01-25 15:27:10|553.78|551.38|554.14|551.74|554.32|551.92|553.78|551.38|0
1643124440000|2022-01-25 15:27:20|553.78|551.38|554.23|551.83|554.86|552.46|553.78|551.38|0
1643124450000|2022-01-25 15:27:30|554.06|551.66|553.78|551.38|554.14|551.74|553.78|551.38|0
1643124460000|2022-01-25 15:27:40|554.5|552.1|554.68|552.28|555.03|552.63|554.5|552.1|0
1643124470000|2022-01-25 15:27:50|554.14|551.74|553.06|550.66|554.14|551.74|552.61|550.21|0
1643124480000|2022-01-25 15:28:00|553.33|550.93|552.35|549.95|553.33|550.93|552.35|549.95|0
1643124490000|2022-01-25 15:28:10|552.61|550.21|552.08|549.68|552.61|550.21|552.08|549.68|0
1643124500000|2022-01-25 15:28:20|551.36|548.96|548.78|546.38|551.36|548.96|548.78|546.38|0
1643124510000|2022-01-25 15:28:30|548.6|546.2|548.33|545.93|549.04|546.64|548.33|545.93|0
1643124520000|2022-01-25 15:28:40|548.51|546.11|548.69|546.29|548.96|546.56|548.15|545.75|0
1643124530000|2022-01-25 15:28:50|548.86|546.46|548.69|546.29|548.86|546.46|548.15|545.75|0
1643124540000|2022-01-25 15:29:00|548.86|546.46|547.62|545.22|548.86|546.46|547.62|545.22|0
1643124550000|2022-01-25 15:29:10|547.97|545.57|547.44|545.04|547.97|545.57|547.44|545.04|0
1643124560000|2022-01-25 15:29:20|546.02|543.62|545.31|542.91|546.47|544.07|545.31|542.91|0
1643124570000|2022-01-25 15:29:30|546.02|543.62|545.13|542.73|546.02|543.62|545.13|542.73|0
1643124580000|2022-01-25 15:29:40|544.24|541.84|545.4|543|545.4|543|544.24|541.84|0
1643124590000|2022-01-25 15:29:50|545.13|542.73|544.42|542.02|545.31|542.91|544.42|542.02|0
1643124600000|2022-01-25 15:30:00|543.71|541.31|544.78|542.38|544.78|542.38|543|540.6|0
1643124610000|2022-01-25 15:30:10|545.31|542.91|546.02|543.62|546.02|543.62|545.31|542.91|0
1643124620000|2022-01-25 15:30:20|546.37|543.97|546.47|544.07|546.47|544.07|546.2|543.8|0
1643124630000|2022-01-25 15:30:30|546.55|544.15|546.55|544.15|547.09|544.69|546.55|544.15|0
1643124640000|2022-01-25 15:30:40|545.93|543.53|543.89|541.49|545.93|543.53|543.89|541.49|0
1643124650000|2022-01-25 15:30:50|544.77|542.37|545.84|543.44|545.93|543.53|544.77|542.37|0
1643124660000|2022-01-25 15:31:00|546.29|543.89|545.66|543.26|546.55|544.15|544.77|542.37|0
1643124670000|2022-01-25 15:31:10|545.31|542.91|545.49|543.09|545.84|543.44|545.31|542.91|0
1643124680000|2022-01-25 15:31:20|545.76|543.36|546.2|543.8|547.09|544.69|545.76|543.36|0
1643124690000|2022-01-25 15:31:30|545.93|543.53|545.84|543.44|546.02|543.62|545.84|543.44|0
1643124700000|2022-01-25 15:31:40|545.93|543.53|546.55|544.15|546.73|544.33|545.93|543.53|0
1643124710000|2022-01-25 15:31:50|544.95|542.55|549.46|547.06|549.99|547.59|544.95|542.55|0
1643124720000|2022-01-25 15:32:00|551.75|549.35|550.69|548.29|551.84|549.44|550.69|548.29|0
1643124730000|2022-01-25 15:32:10|551.84|549.44|551.57|549.17|551.84|549.44|551.49|549.09|0
1643124740000|2022-01-25 15:32:20|552.63|550.23|551.93|549.53|552.63|550.23|551.93|549.53|0
1643124750000|2022-01-25 15:32:30|551.84|549.44|551.4|549|552.63|550.23|551.4|549|0
1643124760000|2022-01-25 15:32:40|552.63|550.23|550.89|548.49|552.63|550.23|550.89|548.49|0
1643124770000|2022-01-25 15:32:50|551.07|548.67|547.53|545.13|551.07|548.67|547.53|545.13|0
1643124780000|2022-01-25 15:33:00|547.88|545.48|547.53|545.13|547.88|545.48|547.26|544.86|0
1643124790000|2022-01-25 15:33:10|544.68|542.28|545.75|543.35|545.75|543.35|544.68|542.28|0
1643124800000|2022-01-25 15:33:20|546.1|543.7|546.64|544.24|546.91|544.51|546.1|543.7|0
1643124810000|2022-01-25 15:33:30|546.99|544.59|546.99|544.59|546.99|544.59|546.46|544.06|0
1643124820000|2022-01-25 15:33:40|547.17|544.77|546.55|544.15|547.17|544.77|546.55|544.15|0
1643124830000|2022-01-25 15:33:50|546.46|544.06|545.39|542.99|546.46|544.06|545.39|542.99|0
1643124840000|2022-01-25 15:34:00|545.57|543.17|546.64|544.24|547.09|544.69|545.57|543.17|0
1643124850000|2022-01-25 15:34:10|546.1|543.7|547.53|545.13|547.53|545.13|546.1|543.7|0
1643124860000|2022-01-25 15:34:20|547.62|545.22|546.02|543.62|547.62|545.22|546.02|543.62|0
1643124870000|2022-01-25 15:34:30|546.28|543.88|546.64|544.24|546.99|544.59|546.28|543.88|0
1643124880000|2022-01-25 15:34:40|546.99|544.59|545.75|543.35|546.99|544.59|545.75|543.35|0
1643124890000|2022-01-25 15:34:50|545.04|542.64|546.55|544.15|546.55|544.15|545.04|542.64|0
1643124900000|2022-01-25 15:35:00|545.93|543.53|546.73|544.33|546.73|544.33|545.66|543.26|0
1643124910000|2022-01-25 15:35:10|546.28|543.88|544.33|541.93|546.73|544.33|544.33|541.93|0
1643124920000|2022-01-25 15:35:20|544.15|541.75|542.02|539.62|544.15|541.75|542.02|539.62|0
1643124930000|2022-01-25 15:35:30|541.14|538.74|541.31|538.91|541.31|538.91|540.25|537.85|0
1643124940000|2022-01-25 15:35:40|542.38|539.98|545.75|543.35|545.75|543.35|542.38|539.98|0
1643124950000|2022-01-25 15:35:50|545.31|542.91|546.81|544.41|546.81|544.41|545.31|542.91|0
1643124960000|2022-01-25 15:36:00|546.55|544.15|546.28|543.88|546.55|544.15|546.28|543.88|0
1643124970000|2022-01-25 15:36:10|546.1|543.7|548.77|546.37|548.77|546.37|546.02|543.62|0
1643124980000|2022-01-25 15:36:20|550.2|547.8|550.12|547.72|550.47|548.07|549.84|547.44|0
1643124990000|2022-01-25 15:36:30|550.38|547.98|548.77|546.37|550.38|547.98|548.77|546.37|0
1643125000000|2022-01-25 15:36:40|549.31|546.91|549.67|547.27|549.67|547.27|549.13|546.73|0
1643125010000|2022-01-25 15:36:50|549.49|547.09|550.2|547.8|550.2|547.8|549.49|547.09|0
1643125020000|2022-01-25 15:37:00|551.81|549.41|551.1|548.7|551.99|549.59|551.1|548.7|0
1643125030000|2022-01-25 15:37:10|551.27|548.87|553.78|551.38|553.78|551.38|551.27|548.87|0
1643125040000|2022-01-25 15:37:20|554.41|552.01|554.68|552.28|555.04|552.64|554.41|552.01|0
1643125050000|2022-01-25 15:37:30|554.86|552.46|554.86|552.46|555.04|552.64|554.5|552.1|0
1643125060000|2022-01-25 15:37:40|554.5|552.1|555.22|552.82|555.39|552.99|554.5|552.1|0
1643125070000|2022-01-25 15:37:50|555.85|553.45|557.19|554.79|557.55|555.15|555.85|553.45|0
1643125080000|2022-01-25 15:38:00|556.93|554.53|554.86|552.46|556.93|554.53|554.86|552.46|0
1643125090000|2022-01-25 15:38:10|554.14|551.74|554.32|551.92|554.32|551.92|554.14|551.74|0
1643125100000|2022-01-25 15:38:20|553.21|550.81|553.6|551.2|553.6|551.2|552.85|550.45|0
1643125110000|2022-01-25 15:38:30|553.24|550.84|554.18|551.78|555.61|553.21|553.24|550.84|0
1643125120000|2022-01-25 15:38:40|555.61|553.21|555.79|553.39|556.15|553.75|555.61|553.21|0
1643125130000|2022-01-25 15:38:50|555.61|553.21|554.53|552.13|555.61|553.21|554.53|552.13|0
1643125140000|2022-01-25 15:39:00|554.45|552.05|553.64|551.24|554.45|552.05|553.64|551.24|0
1643125150000|2022-01-25 15:39:10|554.27|551.87|554.53|552.13|554.63|552.23|554.27|551.87|0
1643125160000|2022-01-25 15:39:20|553.28|550.88|552.03|549.63|553.28|550.88|552.03|549.63|0
1643125170000|2022-01-25 15:39:30|551.14|548.74|552.03|549.63|552.03|549.63|550.78|548.38|0
1643125180000|2022-01-25 15:39:40|552.3|549.9|552.57|550.17|552.57|550.17|552.3|549.9|0
1643125190000|2022-01-25 15:39:50|552.03|549.63|551.14|548.74|552.21|549.81|551.14|548.74|0
1643125200000|2022-01-25 15:40:00|551.85|549.45|549.89|547.49|551.85|549.45|549.89|547.49|0
1643125210000|2022-01-25 15:40:10|550.07|547.67|550.16|547.76|550.16|547.76|549.71|547.31|0
1643125220000|2022-01-25 15:40:20|551.14|548.74|551.32|548.92|552.03|549.63|551.14|548.74|0
1643125230000|2022-01-25 15:40:30|551.49|549.09|553.64|551.24|553.64|551.24|551.49|549.09|0
1643125240000|2022-01-25 15:40:40|553.1|550.7|553.02|550.62|553.1|550.7|553.02|550.62|0
1643125250000|2022-01-25 15:40:50|552.57|550.17|550.07|547.67|552.66|550.26|550.07|547.67|0
1643125260000|2022-01-25 15:41:00|549.35|546.95|551.85|549.45|552.39|549.99|549.35|546.95|0
1643125270000|2022-01-25 15:41:10|551.49|549.09|553.28|550.88|553.28|550.88|551.49|549.09|0
1643125280000|2022-01-25 15:41:20|552.21|549.81|551.85|549.45|552.21|549.81|551.05|548.65|0
1643125290000|2022-01-25 15:41:30|552.39|549.99|552.84|550.44|553.28|550.88|552.39|549.99|0
1643125300000|2022-01-25 15:41:40|552.92|550.52|551.49|549.09|552.92|550.52|551.31|548.91|0
1643125310000|2022-01-25 15:41:50|552.39|549.99|551.85|549.45|552.92|550.52|551.85|549.45|0
1643125320000|2022-01-25 15:42:00|551.67|549.27|552.21|549.81|552.56|550.16|551.14|548.74|0
1643125330000|2022-01-25 15:42:10|550.96|548.56|549|546.6|550.96|548.56|549|546.6|0
1643125340000|2022-01-25 15:42:20|549.89|547.49|550.07|547.67|550.42|548.02|549.89|547.49|0
1643125350000|2022-01-25 15:42:30|550.78|548.38|549|546.6|550.78|548.38|549|546.6|0
1643125360000|2022-01-25 15:42:40|549.98|547.58|550.6|548.2|551.14|548.74|549.98|547.58|0
1643125370000|2022-01-25 15:42:50|551.85|549.45|550.24|547.84|551.85|549.45|550.24|547.84|0
1643125380000|2022-01-25 15:43:00|550.78|548.38|551.85|549.45|552.03|549.63|550.78|548.38|0
1643125390000|2022-01-25 15:43:10|551.31|548.91|552.66|550.26|552.66|550.26|551.31|548.91|0
1643125400000|2022-01-25 15:43:20|551.67|549.27|549.18|546.78|551.67|549.27|549.18|546.78|0
1643125410000|2022-01-25 15:43:30|548.29|545.89|548.29|545.89|548.64|546.24|548.29|545.89|0
1643125420000|2022-01-25 15:43:40|549.62|547.22|550.07|547.67|550.07|547.67|549.62|547.22|0
1643125430000|2022-01-25 15:43:50|550.6|548.2|549.17|546.77|550.78|548.38|549.17|546.77|0
1643125440000|2022-01-25 15:44:00|548.82|546.42|549|546.6|549.45|547.05|548.64|546.24|0
1643125450000|2022-01-25 15:44:10|548.91|546.51|547.04|544.64|548.91|546.51|547.04|544.64|0
1643125460000|2022-01-25 15:44:20|546.24|543.84|545|542.6|546.24|543.84|545|542.6|0
1643125470000|2022-01-25 15:44:30|542.61|540.21|543.49|541.09|543.49|541.09|542.61|540.21|0
1643125480000|2022-01-25 15:44:40|544.2|541.8|544.02|541.62|544.73|542.33|544.02|541.62|0
1643125490000|2022-01-25 15:44:50|543.49|541.09|542.25|539.85|543.94|541.54|542.25|539.85|0
1643125500000|2022-01-25 15:45:00|539.78|537.38|541.02|538.62|541.02|538.62|539.43|537.03|0
1643125510000|2022-01-25 15:45:10|541.55|539.15|540.49|538.09|541.55|539.15|540.49|538.09|0
1643125520000|2022-01-25 15:45:20|541.02|538.62|543.1|540.7|543.1|540.7|540.13|537.73|0
1643125530000|2022-01-25 15:45:30|542.92|540.52|540.47|538.07|542.92|540.52|540.47|538.07|0
1643125540000|2022-01-25 15:45:40|540.99|538.59|543.63|541.23|543.63|541.23|540.99|538.59|0
1643125550000|2022-01-25 15:45:50|543.45|541.05|543.37|540.97|543.89|541.49|543.37|540.97|0
1643125560000|2022-01-25 15:46:00|543.1|540.7|544.51|542.11|544.51|542.11|543.1|540.7|0
1643125570000|2022-01-25 15:46:10|545.43|543.03|546.14|543.74|546.58|544.18|545.08|542.68|0
1643125580000|2022-01-25 15:46:20|544.51|542.11|543.36|540.96|544.51|542.11|543.36|540.96|0
1643125590000|2022-01-25 15:46:30|542.65|540.25|541.41|539.01|542.65|540.25|541.41|539.01|0
1643125600000|2022-01-25 15:46:40|541.94|539.54|541.59|539.19|542.3|539.9|541.59|539.19|0
1643125610000|2022-01-25 15:46:50|541.94|539.54|543.1|540.7|543.1|540.7|541.94|539.54|0
1643125620000|2022-01-25 15:47:00|541.77|539.37|538.94|536.54|541.77|539.37|538.94|536.54|0
1643125630000|2022-01-25 15:47:10|537.97|535.57|537.44|535.04|538.41|536.01|537.44|535.04|0
1643125640000|2022-01-25 15:47:20|537.35|534.95|537.8|535.4|537.8|535.4|536.82|534.42|0
1643125650000|2022-01-25 15:47:30|538.33|535.93|538.76|536.36|538.76|536.36|537.35|534.95|0
1643125660000|2022-01-25 15:47:40|539.12|536.72|538.94|536.54|539.29|536.89|538.94|536.54|0
1643125670000|2022-01-25 15:47:50|538.59|536.19|540.62|538.22|540.62|538.22|538.59|536.19|0
1643125680000|2022-01-25 15:48:00|540.88|538.48|540|537.6|540.88|538.48|539.56|537.16|0
1643125690000|2022-01-25 15:48:10|538.76|536.36|539.47|537.07|539.47|537.07|538.23|535.83|0
1643125700000|2022-01-25 15:48:20|538.59|536.19|537.7|535.3|538.68|536.28|537.53|535.13|0
1643125710000|2022-01-25 15:48:30|537.44|535.04|535.59|533.19|537.44|535.04|535.59|533.19|0
1643125720000|2022-01-25 15:48:40|534.36|531.96|533.49|531.09|534.36|531.96|533.49|531.09|0
1643125730000|2022-01-25 15:48:50|533.05|530.65|532.96|530.56|534.19|531.79|532.96|530.56|0
1643125740000|2022-01-25 15:49:00|533.75|531.35|534.36|531.96|534.36|531.96|533.66|531.26|0
1643125750000|2022-01-25 15:49:10|534.89|532.49|534.63|532.23|534.89|532.49|534.19|531.79|0
1643125760000|2022-01-25 15:49:20|534.54|532.14|535.07|532.67|535.07|532.67|534.54|532.14|0
1643125770000|2022-01-25 15:49:30|534.89|532.49|533.31|530.91|534.89|532.49|533.31|530.91|0
1643125780000|2022-01-25 15:49:40|533.66|531.26|534.71|532.31|534.71|532.31|533.66|531.26|0
1643125790000|2022-01-25 15:49:50|534.54|532.14|534.01|531.61|534.54|532.14|534.01|531.61|0
1643125800000|2022-01-25 15:50:00|534.54|532.14|535.07|532.67|535.42|533.02|534.54|532.14|0
1643125810000|2022-01-25 15:50:10|535.68|533.28|535.42|533.02|536.12|533.72|535.07|532.67|0
1643125820000|2022-01-25 15:50:20|535.59|533.19|535.07|532.67|535.59|533.19|535.07|532.67|0
1643125830000|2022-01-25 15:50:30|535.77|533.37|536.3|533.9|536.3|533.9|535.77|533.37|0
1643125840000|2022-01-25 15:50:40|536.82|534.42|535.51|533.11|536.82|534.42|535.42|533.02|0
1643125850000|2022-01-25 15:50:50|535.42|533.02|535.63|533.23|536.33|533.93|535.07|532.67|0
1643125860000|2022-01-25 15:51:00|537.57|535.17|536.16|533.76|537.75|535.35|536.16|533.76|0
1643125870000|2022-01-25 15:51:10|536.51|534.11|536.33|533.93|536.69|534.29|536.16|533.76|0
1643125880000|2022-01-25 15:51:20|536.51|534.11|533.87|531.47|536.51|534.11|533.87|531.47|0
1643125890000|2022-01-25 15:51:30|534.39|531.99|534.22|531.82|534.39|531.99|534.04|531.64|0
1643125900000|2022-01-25 15:51:40|536.42|534.02|535.27|532.87|536.42|534.02|535.19|532.79|0
1643125910000|2022-01-25 15:51:50|535.1|532.7|535.45|533.05|535.63|533.23|535.1|532.7|0
1643125920000|2022-01-25 15:52:00|534.31|531.91|534.57|532.17|534.66|532.26|534.31|531.91|0
1643125930000|2022-01-25 15:52:10|536.25|533.85|535.1|532.7|536.25|533.85|535.1|532.7|0
1643125940000|2022-01-25 15:52:20|534.92|532.52|536.51|534.11|536.51|534.11|534.75|532.35|0
1643125950000|2022-01-25 15:52:30|537.39|534.99|538.63|536.23|538.63|536.23|537.39|534.99|0
1643125960000|2022-01-25 15:52:40|537.92|535.52|538.45|536.05|538.63|536.23|537.92|535.52|0
1643125970000|2022-01-25 15:52:50|538.63|536.23|539.16|536.76|539.34|536.94|538.63|536.23|0
1643125980000|2022-01-25 15:53:00|538.28|535.88|538.1|535.7|538.54|536.14|538.1|535.7|0
1643125990000|2022-01-25 15:53:10|537.48|535.08|541.29|538.89|541.29|538.89|537.48|535.08|0
1643126000000|2022-01-25 15:53:20|540.93|538.53|542|539.6|542.53|540.13|540.93|538.53|0
1643126010000|2022-01-25 15:53:30|542.71|540.31|541.64|539.24|542.71|540.31|541.64|539.24|0
1643126020000|2022-01-25 15:53:40|540.75|538.35|540.22|537.82|540.75|538.35|540.22|537.82|0
1643126030000|2022-01-25 15:53:50|538.1|535.7|538.45|536.05|538.9|536.5|538.1|535.7|0
1643126040000|2022-01-25 15:54:00|538.81|536.41|537.39|534.99|538.81|536.41|537.39|534.99|0
1643126050000|2022-01-25 15:54:10|537.57|535.17|537.57|535.17|537.74|535.34|537.57|535.17|0
1643126060000|2022-01-25 15:54:20|538.19|535.79|538.63|536.23|538.63|536.23|538.19|535.79|0
1643126070000|2022-01-25 15:54:30|541.64|539.24|543.06|540.66|543.06|540.66|541.64|539.24|0
1643126080000|2022-01-25 15:54:40|545.37|542.97|543.06|540.66|545.37|542.97|543.06|540.66|0
1643126090000|2022-01-25 15:54:50|542.88|540.48|544.48|542.08|544.48|542.08|542.88|540.48|0
1643126100000|2022-01-25 15:55:00|543.95|541.55|541.82|539.42|543.95|541.55|541.56|539.16|0
1643126110000|2022-01-25 15:55:10|542.8|540.4|542.62|540.22|543.24|540.84|542.62|540.22|0
1643126120000|2022-01-25 15:55:20|542.71|540.31|542.53|540.13|542.71|540.31|542.09|539.69|0
1643126130000|2022-01-25 15:55:30|542.35|539.95|544.48|542.08|544.48|542.08|542.35|539.95|0
1643126140000|2022-01-25 15:55:40|545.73|543.33|546.89|544.49|546.89|544.49|545.64|543.24|0
1643126150000|2022-01-25 15:55:50|545.02|542.62|544.48|542.08|545.37|542.97|544.48|542.08|0
1643126160000|2022-01-25 15:56:00|544.66|542.26|544.22|541.82|544.66|542.26|544.13|541.73|0
1643126170000|2022-01-25 15:56:10|544.84|542.44|545.37|542.97|545.37|542.97|544.84|542.44|0
1643126180000|2022-01-25 15:56:20|545.02|542.62|544.48|542.08|545.02|542.62|543.95|541.55|0
1643126190000|2022-01-25 15:56:30|544.13|541.73|544.84|542.44|544.84|542.44|543.77|541.37|0
1643126200000|2022-01-25 15:56:40|543.77|541.37|543.51|541.11|543.77|541.37|543.24|540.84|0
1643126210000|2022-01-25 15:56:50|543.59|541.19|543.77|541.37|543.86|541.46|543.59|541.19|0
1643126220000|2022-01-25 15:57:00|545.91|543.51|544.48|542.08|545.91|543.51|544.31|541.91|0
1643126230000|2022-01-25 15:57:10|543.95|541.55|543.42|541.02|544.84|542.44|543.42|541.02|0
1643126240000|2022-01-25 15:57:20|543.51|541.11|544.48|542.08|544.48|542.08|543.06|540.66|0
1643126250000|2022-01-25 15:57:30|544.13|541.73|545.73|543.33|546.09|543.69|544.13|541.73|0
1643126260000|2022-01-25 15:57:40|545.91|543.51|546.8|544.4|546.8|544.4|545.82|543.42|0
1643126270000|2022-01-25 15:57:50|547.69|545.29|548.58|546.18|548.58|546.18|547.69|545.29|0
1643126280000|2022-01-25 15:58:00|548.14|545.74|547.69|545.29|548.14|545.74|547.25|544.85|0
1643126290000|2022-01-25 15:58:10|548.05|545.65|547.51|545.11|548.05|545.65|547.51|545.11|0
1643126300000|2022-01-25 15:58:20|548.68|546.28|550.55|548.15|550.55|548.15|548.68|546.28|0
1643126310000|2022-01-25 15:58:30|550.73|548.33|552.35|549.95|552.35|549.95|550.73|548.33|0
1643126320000|2022-01-25 15:58:40|552.17|549.77|552.52|550.12|552.7|550.3|552.17|549.77|0
1643126330000|2022-01-25 15:58:50|551.45|549.05|551.99|549.59|551.99|549.59|551.45|549.05|0
1643126340000|2022-01-25 15:59:00|551.63|549.23|552.52|550.12|552.52|550.12|551.63|549.23|0
1643126350000|2022-01-25 15:59:10|553.06|550.66|552.34|549.94|553.06|550.66|552.17|549.77|0
1643126360000|2022-01-25 15:59:20|552.26|549.86|553.06|550.66|553.6|551.2|552.26|549.86|0
1643126370000|2022-01-25 15:59:30|553.42|551.02|552.8|550.4|553.42|551.02|552.8|550.4|0
1643126380000|2022-01-25 15:59:40|552.52|550.12|552.7|550.3|552.7|550.3|552.17|549.77|0
1643126390000|2022-01-25 15:59:50|553.06|550.66|552.17|549.77|553.06|550.66|551.99|549.59|0
1643126400000|2022-01-25 16:00:00|551.99|549.59|552.88|550.48|552.88|550.48|551.72|549.32|0
1643126410000|2022-01-25 16:00:10|554.77|552.37|552.17|549.77|554.77|552.37|552.17|549.77|0
1643126420000|2022-01-25 16:00:20|552.34|549.94|551.63|549.23|552.34|549.94|551.36|548.96|0
1643126430000|2022-01-25 16:00:30|551.45|549.05|552.79|550.39|553.15|550.75|551.45|549.05|0
1643126440000|2022-01-25 16:00:40|554.86|552.46|555.93|553.53|555.93|553.53|554.86|552.46|0
1643126450000|2022-01-25 16:00:50|555.57|553.17|553.43|551.03|555.57|553.17|553.43|551.03|0
1643126460000|2022-01-25 16:01:00|554.68|552.28|554.32|551.92|554.68|552.28|553.96|551.56|0
1643126470000|2022-01-25 16:01:10|553.43|551.03|553.61|551.21|553.61|551.21|553.07|550.67|0
1643126480000|2022-01-25 16:01:20|555.13|552.73|556.11|553.71|556.11|553.71|555.13|552.73|0
1643126490000|2022-01-25 16:01:30|555.13|552.73|554.41|552.01|555.13|552.73|554.41|552.01|0
1643126500000|2022-01-25 16:01:40|554.68|552.28|554.68|552.28|555.04|552.64|554.68|552.28|0
1643126510000|2022-01-25 16:01:50|554.32|551.92|555.21|552.81|555.31|552.91|554.32|551.92|0
1643126520000|2022-01-25 16:02:00|554.41|552.01|553.25|550.85|554.41|552.01|553.25|550.85|0
1643126530000|2022-01-25 16:02:10|553.43|551.03|553.61|551.21|554.14|551.74|553.43|551.03|0
1643126540000|2022-01-25 16:02:20|553.79|551.39|553.43|551.03|554.14|551.74|553.43|551.03|0
1643126550000|2022-01-25 16:02:30|553.52|551.12|551.29|548.89|553.52|551.12|551.29|548.89|0
1643126560000|2022-01-25 16:02:40|551.82|549.42|553.61|551.21|553.61|551.21|551.82|549.42|0
1643126570000|2022-01-25 16:02:50|553.78|551.38|555.04|552.64|555.04|552.64|553.78|551.38|0
1643126580000|2022-01-25 16:03:00|554.5|552.1|555.57|553.17|555.93|553.53|554.5|552.1|0
1643126590000|2022-01-25 16:03:10|555.21|552.81|553.96|551.56|555.21|552.81|553.96|551.56|0
1643126600000|2022-01-25 16:03:20|553.43|551.03|552.54|550.14|553.43|551.03|552.54|550.14|0
1643126610000|2022-01-25 16:03:30|553.61|551.21|553.34|550.94|553.61|551.21|553.34|550.94|0
1643126620000|2022-01-25 16:03:40|553.78|551.38|553.43|551.03|553.78|551.38|553.25|550.85|0
1643126630000|2022-01-25 16:03:50|553.07|550.67|553.07|550.67|553.07|550.67|552.09|549.69|0
1643126640000|2022-01-25 16:04:00|552.71|550.31|551.64|549.24|552.71|550.31|551.64|549.24|0
1643126650000|2022-01-25 16:04:10|551.29|548.89|550.93|548.53|551.29|548.89|550.75|548.35|0
1643126660000|2022-01-25 16:04:20|550.85|548.45|550.75|548.35|550.85|548.45|550.22|547.82|0
1643126670000|2022-01-25 16:04:30|550.93|548.53|552.27|549.87|552.89|550.49|550.93|548.53|0
1643126680000|2022-01-25 16:04:40|552.53|550.13|552.53|550.13|552.53|550.13|552.09|549.69|0
1643126690000|2022-01-25 16:04:50|552.27|549.87|550.4|548|552.27|549.87|550.4|548|0
1643126700000|2022-01-25 16:05:00|550.57|548.17|551.11|548.71|551.64|549.24|550.57|548.17|0
1643126710000|2022-01-25 16:05:10|550.93|548.53|550.22|547.82|551.46|549.06|550.22|547.82|0
1643126720000|2022-01-25 16:05:20|549.86|547.46|549.33|546.93|549.86|547.46|549.33|546.93|0
1643126730000|2022-01-25 16:05:30|547.91|545.51|547.55|545.15|547.91|545.51|547.02|544.62|0
1643126740000|2022-01-25 16:05:40|547.11|544.71|548.44|546.04|548.44|546.04|547.11|544.71|0
1643126750000|2022-01-25 16:05:50|548.62|546.22|549.33|546.93|550.4|548|548.62|546.22|0
1643126760000|2022-01-25 16:06:00|548.97|546.57|549.51|547.11|549.51|547.11|548.97|546.57|0
1643126770000|2022-01-25 16:06:10|549.68|547.28|551.64|549.24|551.64|549.24|549.68|547.28|0
1643126780000|2022-01-25 16:06:20|553.25|550.85|553.96|551.56|553.96|551.56|553.25|550.85|0
1643126790000|2022-01-25 16:06:30|554.32|551.92|554.5|552.1|555.21|552.81|554.32|551.92|0
1643126800000|2022-01-25 16:06:40|554.14|551.74|554.14|551.74|554.14|551.74|553.88|551.48|0
1643126810000|2022-01-25 16:06:50|553.6|551.2|552.36|549.96|553.6|551.2|551.74|549.34|0
1643126820000|2022-01-25 16:07:00|552.53|550.13|554.32|551.92|554.32|551.92|552.53|550.13|0
1643126830000|2022-01-25 16:07:10|554.14|551.74|553.07|550.67|554.68|552.28|553.07|550.67|0
1643126840000|2022-01-25 16:07:20|553.43|551.03|555.57|553.17|555.93|553.53|553.43|551.03|0
1643126850000|2022-01-25 16:07:30|555.49|553.09|559.07|556.67|559.07|556.67|555.49|553.09|0
1643126860000|2022-01-25 16:07:40|558.62|556.22|558.26|555.86|559.07|556.67|558.26|555.86|0
1643126870000|2022-01-25 16:07:50|557.9|555.5|557.36|554.96|557.9|555.5|557.36|554.96|0
1643126880000|2022-01-25 16:08:00|557.18|554.78|557|554.6|557.18|554.78|556.38|553.98|0
1643126890000|2022-01-25 16:08:10|557.54|555.14|559.69|557.29|560.05|557.65|557.54|555.14|0
1643126900000|2022-01-25 16:08:20|559.61|557.21|560.41|558.01|560.59|558.19|559.51|557.11|0
1643126910000|2022-01-25 16:08:30|560.05|557.65|560.77|558.37|560.95|558.55|560.05|557.65|0
1643126920000|2022-01-25 16:08:40|561.49|559.09|561.49|559.09|561.49|559.09|560.59|558.19|0
1643126930000|2022-01-25 16:08:50|560.77|558.37|559.79|557.39|560.95|558.55|559.33|556.93|0
1643126940000|2022-01-25 16:09:00|559.25|556.85|558.98|556.58|559.33|556.93|558.98|556.58|0
1643126950000|2022-01-25 16:09:10|559.33|556.93|559.33|556.93|559.87|557.47|559.33|556.93|0
1643126960000|2022-01-25 16:09:20|559.16|556.76|558.62|556.22|559.25|556.85|558.62|556.22|0
1643126970000|2022-01-25 16:09:30|557.72|555.32|557.36|554.96|557.72|555.32|557.36|554.96|0
1643126980000|2022-01-25 16:09:40|557.45|555.05|558.62|556.22|558.62|556.22|557.45|555.05|0
1643126990000|2022-01-25 16:09:50|557.9|555.5|557.36|554.96|557.9|555.5|557|554.6|0
1643127000000|2022-01-25 16:10:00|557.18|554.78|554.32|551.92|557.18|554.78|554.32|551.92|0
1643127010000|2022-01-25 16:10:10|554.59|552.19|553.07|550.67|554.59|552.19|552.8|550.4|0
1643127020000|2022-01-25 16:10:20|553.78|551.38|553.6|551.2|554.68|552.28|553.6|551.2|0
1643127030000|2022-01-25 16:10:30|553.43|551.03|553.52|551.12|553.88|551.48|553.43|551.03|0
1643127040000|2022-01-25 16:10:40|553.43|551.03|555.21|552.81|555.31|552.91|553.43|551.03|0
1643127050000|2022-01-25 16:10:50|555.03|552.63|555.21|552.81|555.75|553.35|555.03|552.63|0
1643127060000|2022-01-25 16:11:00|555.39|552.99|553.96|551.56|555.39|552.99|553.96|551.56|0
1643127070000|2022-01-25 16:11:10|555.03|552.63|555.75|553.35|555.75|553.35|554.59|552.19|0
1643127080000|2022-01-25 16:11:20|556.64|554.24|557.9|555.5|557.9|555.5|556.64|554.24|0
1643127090000|2022-01-25 16:11:30|558.62|556.22|558.08|555.68|558.8|556.4|558.08|555.68|0
1643127100000|2022-01-25 16:11:40|557|554.6|556.82|554.42|557|554.6|556.82|554.42|0
1643127110000|2022-01-25 16:11:50|556.64|554.24|557.72|555.32|557.9|555.5|556.46|554.06|0
1643127120000|2022-01-25 16:12:00|557.54|555.14|558.26|555.86|558.26|555.86|557.54|555.14|0
1643127130000|2022-01-25 16:12:10|558.62|556.22|560.77|558.37|560.77|558.37|558.62|556.22|0
1643127140000|2022-01-25 16:12:20|560.69|558.29|561.67|559.27|561.85|559.45|560.69|558.29|0
1643127150000|2022-01-25 16:12:30|562.39|559.99|561.31|558.91|562.39|559.99|561.31|558.91|0
1643127160000|2022-01-25 16:12:40|560.41|558.01|560.23|557.83|560.41|558.01|560.15|557.75|0
1643127170000|2022-01-25 16:12:50|560.95|558.55|560.41|558.01|560.95|558.55|560.41|558.01|0
1643127180000|2022-01-25 16:13:00|559.69|557.29|559.33|556.93|559.69|557.29|559.15|556.75|0
1643127190000|2022-01-25 16:13:10|560.41|558.01|561.4|559|561.67|559.27|560.41|558.01|0
1643127200000|2022-01-25 16:13:20|561.31|558.91|560.95|558.55|561.31|558.91|560.86|558.46|0
1643127210000|2022-01-25 16:13:30|561.85|559.45|561.13|558.73|561.85|559.45|561.13|558.73|0
1643127220000|2022-01-25 16:13:40|561.31|558.91|561.49|559.09|562.03|559.63|560.95|558.55|0
1643127230000|2022-01-25 16:13:50|561.58|559.18|561.85|559.45|561.85|559.45|561.13|558.73|0
1643127240000|2022-01-25 16:14:00|561.67|559.27|560.41|558.01|561.67|559.27|560.15|557.75|0
1643127250000|2022-01-25 16:14:10|560.23|557.83|560.95|558.55|561.67|559.27|560.23|557.83|0
1643127260000|2022-01-25 16:14:20|561.4|559|560.95|558.55|561.4|559|560.95|558.55|0
1643127270000|2022-01-25 16:14:30|560.77|558.37|559.25|556.85|560.95|558.55|559.25|556.85|0
1643127280000|2022-01-25 16:14:40|559.43|557.03|560.68|558.28|560.68|558.28|559.43|557.03|0
1643127290000|2022-01-25 16:14:50|560.77|558.37|560.77|558.37|560.95|558.55|560.77|558.37|0
1643127300000|2022-01-25 16:15:00|560.59|558.19|559.69|557.29|561.58|559.18|559.69|557.29|0
1643127310000|2022-01-25 16:15:10|560.23|557.83|562.3|559.9|562.3|559.9|560.05|557.65|0
1643127320000|2022-01-25 16:15:20|561.49|559.09|561.49|559.09|562.21|559.81|561.49|559.09|0
1643127330000|2022-01-25 16:15:30|562.21|559.81|562.93|560.53|562.93|560.53|562.21|559.81|0
1643127340000|2022-01-25 16:15:40|562.66|560.26|562.39|559.99|562.66|560.26|562.21|559.81|0
1643127350000|2022-01-25 16:15:50|561.49|559.09|558.61|556.21|561.67|559.27|558.61|556.21|0
1643127360000|2022-01-25 16:16:00|557.72|555.32|555.39|552.99|557.72|555.32|555.39|552.99|0
1643127370000|2022-01-25 16:16:10|555.57|553.17|557.45|555.05|557.45|555.05|555.57|553.17|0
1643127380000|2022-01-25 16:16:20|558.17|555.77|558.43|556.03|558.97|556.57|558.17|555.77|0
1643127390000|2022-01-25 16:16:30|557.72|555.32|556.82|554.42|557.72|555.32|556.64|554.24|0
1643127400000|2022-01-25 16:16:40|557|554.6|557.36|554.96|557.36|554.96|557|554.6|0
1643127410000|2022-01-25 16:16:50|556.46|554.06|556.46|554.06|556.64|554.24|556.46|554.06|0
1643127420000|2022-01-25 16:17:00|557.18|554.78|558.61|556.21|558.61|556.21|557.18|554.78|0
1643127430000|2022-01-25 16:17:10|558.08|555.68|558.17|555.77|558.17|555.77|558.08|555.68|0
1643127440000|2022-01-25 16:17:20|557.9|555.5|558.08|555.68|558.26|555.86|557.72|555.32|0
1643127450000|2022-01-25 16:17:30|557|554.6|556.64|554.24|557.18|554.78|556.64|554.24|0
1643127460000|2022-01-25 16:17:40|557|554.6|555.39|552.99|557|554.6|555.39|552.99|0
1643127470000|2022-01-25 16:17:50|555.21|552.81|556.46|554.06|556.46|554.06|555.21|552.81|0
1643127480000|2022-01-25 16:18:00|556.64|554.24|554.67|552.27|556.64|554.24|554.67|552.27|0
1643127490000|2022-01-25 16:18:10|554.85|552.45|554.14|551.74|555.03|552.63|554.14|551.74|0
1643127500000|2022-01-25 16:18:20|554.85|552.45|552.17|549.77|554.85|552.45|552.17|549.77|0
1643127510000|2022-01-25 16:18:30|551.1|548.7|552.71|550.31|552.71|550.31|551.1|548.7|0
1643127520000|2022-01-25 16:18:40|553.16|550.76|553.96|551.56|553.96|551.56|553.16|550.76|0
1643127530000|2022-01-25 16:18:50|554.14|551.74|552|549.6|554.14|551.74|552|549.6|0
1643127540000|2022-01-25 16:19:00|551.64|549.24|552.53|550.13|552.71|550.31|551.64|549.24|0
1643127550000|2022-01-25 16:19:10|551.82|549.42|549.59|547.19|551.82|549.42|549.59|547.19|0
1643127560000|2022-01-25 16:19:20|548.79|546.39|548.61|546.21|548.79|546.39|548.26|545.86|0
1643127570000|2022-01-25 16:19:30|548.97|546.57|548|545.6|548.97|546.57|548|545.6|0
1643127580000|2022-01-25 16:19:40|548.53|546.13|548.35|545.95|548.53|546.13|548.08|545.68|0
1643127590000|2022-01-25 16:19:50|548.08|545.68|548.08|545.68|548.08|545.68|547.37|544.97|0
1643127600000|2022-01-25 16:20:00|548.26|545.86|548.61|546.21|549.15|546.75|548.26|545.86|0
1643127610000|2022-01-25 16:20:10|548.44|546.04|544.27|541.87|548.44|546.04|544.27|541.87|0
1643127620000|2022-01-25 16:20:20|544.8|542.4|544.54|542.14|544.8|542.4|543.3|540.9|0
1643127630000|2022-01-25 16:20:30|544.89|542.49|545.07|542.67|545.24|542.84|544.8|542.4|0
1643127640000|2022-01-25 16:20:40|544.89|542.49|545.77|543.37|545.77|543.37|544.54|542.14|0
1643127650000|2022-01-25 16:20:50|546.66|544.26|546.22|543.82|546.66|544.26|546.22|543.82|0
1643127660000|2022-01-25 16:21:00|548.08|545.68|548.08|545.68|548.08|545.68|547.46|545.06|0
1643127670000|2022-01-25 16:21:10|547.82|545.42|548.26|545.86|548.26|545.86|547.82|545.42|0
1643127680000|2022-01-25 16:21:20|548.71|546.31|548.44|546.04|548.71|546.31|548.44|546.04|0
1643127690000|2022-01-25 16:21:30|547.9|545.5|546.66|544.26|548.08|545.68|546.66|544.26|0
1643127700000|2022-01-25 16:21:40|546.93|544.53|547.19|544.79|547.19|544.79|546.84|544.44|0
1643127710000|2022-01-25 16:21:50|545.95|543.55|545.6|543.2|545.95|543.55|545.24|542.84|0
1643127720000|2022-01-25 16:22:00|545.95|543.55|547.19|544.79|547.19|544.79|545.77|543.37|0
1643127730000|2022-01-25 16:22:10|547.37|544.97|546.84|544.44|547.37|544.97|546.48|544.08|0
1643127740000|2022-01-25 16:22:20|546.48|544.08|547.72|545.32|547.72|545.32|546.31|543.91|0
1643127750000|2022-01-25 16:22:30|548.08|545.68|548.08|545.68|548.61|546.21|548.08|545.68|0
1643127760000|2022-01-25 16:22:40|548.26|545.86|547.28|544.88|548.26|545.86|547.19|544.79|0
1643127770000|2022-01-25 16:22:50|547.37|544.97|546.31|543.91|547.37|544.97|546.31|543.91|0
1643127780000|2022-01-25 16:23:00|546.57|544.17|546.13|543.73|547.01|544.61|546.13|543.73|0
1643127790000|2022-01-25 16:23:10|545.87|543.47|547.3|544.9|547.9|545.5|545.87|543.47|0
1643127800000|2022-01-25 16:23:20|547.12|544.72|546.41|544.01|547.21|544.81|546.41|544.01|0
1643127810000|2022-01-25 16:23:30|545.79|543.39|543.98|541.58|545.79|543.39|543.98|541.58|0
1643127820000|2022-01-25 16:23:40|543.27|540.87|542.56|540.16|543.27|540.87|542.56|540.16|0
1643127830000|2022-01-25 16:23:50|542.39|539.99|541.02|538.62|542.56|540.16|541.02|538.62|0
1643127840000|2022-01-25 16:24:00|542.41|540.01|543.48|541.08|543.48|541.08|542.41|540.01|0
1643127850000|2022-01-25 16:24:10|543.57|541.17|543.57|541.17|543.66|541.26|543.12|540.72|0
1643127860000|2022-01-25 16:24:20|545.26|542.86|544.28|541.88|545.35|542.95|544.28|541.88|0
1643127870000|2022-01-25 16:24:30|543.83|541.43|544.9|542.5|544.9|542.5|543.83|541.43|0
1643127880000|2022-01-25 16:24:40|545.08|542.68|544.82|542.42|545.08|542.68|544.72|542.32|0
1643127890000|2022-01-25 16:24:50|545.26|542.86|543.83|541.43|545.26|542.86|543.66|541.26|0
1643127900000|2022-01-25 16:25:00|543.57|541.17|542.41|540.01|543.66|541.26|542.41|540.01|0
1643127910000|2022-01-25 16:25:10|542.24|539.84|542.06|539.66|542.51|540.11|541.8|539.4|0
1643127920000|2022-01-25 16:25:20|542.24|539.84|541.88|539.48|542.24|539.84|541.88|539.48|0
1643127930000|2022-01-25 16:25:30|542.06|539.66|544.01|541.61|544.01|541.61|542.06|539.66|0
1643127940000|2022-01-25 16:25:40|544.19|541.79|543.3|540.9|544.28|541.88|543.3|540.9|0
1643127950000|2022-01-25 16:25:50|543.48|541.08|542.95|540.55|544.37|541.97|542.95|540.55|0
1643127960000|2022-01-25 16:26:00|542.77|540.37|543.66|541.26|543.66|541.26|542.77|540.37|0
1643127970000|2022-01-25 16:26:10|543.48|541.08|543.3|540.9|544.01|541.61|543.3|540.9|0
1643127980000|2022-01-25 16:26:20|542.68|540.28|543.57|541.17|543.57|541.17|542.68|540.28|0
1643127990000|2022-01-25 16:26:30|543.3|540.9|542.59|540.19|543.3|540.9|542.59|540.19|0
1643128000000|2022-01-25 16:26:40|542.95|540.55|541.26|538.86|542.95|540.55|541.26|538.86|0
1643128010000|2022-01-25 16:26:50|539.58|537.18|539.58|537.18|539.58|537.18|539.05|536.65|0
1643128020000|2022-01-25 16:27:00|539.75|537.35|541.7|539.3|541.7|539.3|539.75|537.35|0
1643128030000|2022-01-25 16:27:10|541.53|539.13|544.55|542.15|544.55|542.15|541.35|538.95|0
1643128040000|2022-01-25 16:27:20|544.9|542.5|545.26|542.86|545.26|542.86|544.9|542.5|0
1643128050000|2022-01-25 16:27:30|544.37|541.97|544.64|542.24|544.64|542.24|544.37|541.97|0
1643128060000|2022-01-25 16:27:40|545.88|543.48|546.86|544.46|546.86|544.46|545.43|543.03|0
1643128070000|2022-01-25 16:27:50|547.93|545.53|548.64|546.24|548.82|546.42|547.93|545.53|0
1643128080000|2022-01-25 16:28:00|548.29|545.89|547.67|545.27|548.29|545.89|547.67|545.27|0
1643128090000|2022-01-25 16:28:10|548.11|545.71|546.33|543.93|548.11|545.71|546.33|543.93|0
1643128100000|2022-01-25 16:28:20|547.93|545.53|548.29|545.89|548.29|545.89|547.93|545.53|0
1643128110000|2022-01-25 16:28:30|547.22|544.82|547.04|544.64|547.4|545|547.04|544.64|0
1643128120000|2022-01-25 16:28:40|546.68|544.28|546.5|544.1|546.68|544.28|546.5|544.1|0
1643128130000|2022-01-25 16:28:50|546.6|544.2|545.17|542.77|546.6|544.2|545.17|542.77|0
1643128140000|2022-01-25 16:29:00|544.37|541.97|545.79|543.39|546.33|543.93|544.37|541.97|0
1643128150000|2022-01-25 16:29:10|545.08|542.68|544.82|542.42|545.26|542.86|544.82|542.42|0
1643128160000|2022-01-25 16:29:20|545.08|542.68|544.37|541.97|545.08|542.68|544.01|541.61|0
1643128170000|2022-01-25 16:29:30|544.54|542.14|543.3|540.9|544.54|542.14|543.3|540.9|0
1643128180000|2022-01-25 16:29:40|543.66|541.26|543.39|540.99|544.19|541.79|543.39|540.99|0
1643128190000|2022-01-25 16:29:50|543.66|541.26|543.48|541.08|544.19|541.79|543.48|541.08|0
1643128200000|2022-01-25 16:30:00|544.28|541.88|544.54|542.14|544.54|542.14|543.66|541.26|0
1643128210000|2022-01-25 16:30:10|544.28|541.88|546.68|544.28|546.68|544.28|543.48|541.08|0
1643128220000|2022-01-25 16:30:20|547.22|544.82|547.93|545.53|548.47|546.07|547.22|544.82|0
1643128230000|2022-01-25 16:30:30|547.39|544.99|546.06|543.66|547.39|544.99|546.06|543.66|0
1643128240000|2022-01-25 16:30:40|546.15|543.75|545.35|542.95|546.15|543.75|545.35|542.95|0
1643128250000|2022-01-25 16:30:50|546.32|543.92|546.5|544.1|547.04|544.64|546.32|543.92|0
1643128260000|2022-01-25 16:31:00|546.6|544.2|546.5|544.1|547.22|544.82|546.5|544.1|0
1643128270000|2022-01-25 16:31:10|544.72|542.32|545.97|543.57|545.97|543.57|544.72|542.32|0
1643128280000|2022-01-25 16:31:20|546.15|543.75|547.04|544.64|547.57|545.17|546.15|543.75|0
1643128290000|2022-01-25 16:31:30|547.22|544.82|548.29|545.89|548.29|545.89|546.86|544.46|0
1643128300000|2022-01-25 16:31:40|549.36|546.96|551.15|548.75|551.15|548.75|549.36|546.96|0
1643128310000|2022-01-25 16:31:50|550.88|548.48|550.97|548.57|550.97|548.57|550.52|548.12|0
1643128320000|2022-01-25 16:32:00|551.78|549.38|551.06|548.66|551.78|549.38|551.06|548.66|0
1643128330000|2022-01-25 16:32:10|550.79|548.39|549.89|547.49|550.79|548.39|549.18|546.78|0
1643128340000|2022-01-25 16:32:20|549.81|547.41|549.18|546.78|549.89|547.49|549.18|546.78|0
1643128350000|2022-01-25 16:32:30|550.07|547.67|550.25|547.85|550.25|547.85|549.72|547.32|0
1643128360000|2022-01-25 16:32:40|549.89|547.49|549.89|547.49|549.89|547.49|548.64|546.24|0
1643128370000|2022-01-25 16:32:50|550.07|547.67|550.25|547.85|550.25|547.85|550.07|547.67|0
1643128380000|2022-01-25 16:33:00|550.07|547.67|549.54|547.14|550.07|547.67|549.36|546.96|0
1643128390000|2022-01-25 16:33:10|548.56|546.16|549|546.6|549|546.6|547.93|545.53|0
1643128400000|2022-01-25 16:33:20|549.72|547.32|550.79|548.39|550.79|548.39|549.72|547.32|0
1643128410000|2022-01-25 16:33:30|551.51|549.11|551.15|548.75|551.68|549.28|551.15|548.75|0
1643128420000|2022-01-25 16:33:40|551.42|549.02|550.61|548.21|551.42|549.02|550.61|548.21|0
1643128430000|2022-01-25 16:33:50|550.25|547.85|549.89|547.49|550.25|547.85|549.89|547.49|0
1643128440000|2022-01-25 16:34:00|550.7|548.3|550.61|548.21|550.7|548.3|550.52|548.12|0
1643128450000|2022-01-25 16:34:10|550.25|547.85|549.72|547.32|550.25|547.85|549.36|546.96|0
1643128460000|2022-01-25 16:34:20|549.54|547.14|550.25|547.85|550.25|547.85|549.54|547.14|0
1643128470000|2022-01-25 16:34:30|551.42|549.02|551.5|549.1|551.5|549.1|551.42|549.02|0
1643128480000|2022-01-25 16:34:40|551.68|549.28|551.5|549.1|551.68|549.28|551.5|549.1|0
1643128490000|2022-01-25 16:34:50|552.04|549.64|552.04|549.64|552.04|549.64|551.86|549.46|0
1643128500000|2022-01-25 16:35:00|552.4|550|554.2|551.8|554.2|551.8|552.31|549.91|0
1643128510000|2022-01-25 16:35:10|553.84|551.44|551.86|549.46|553.84|551.44|551.86|549.46|0
1643128520000|2022-01-25 16:35:20|551.33|548.93|551.68|549.28|551.86|549.46|551.06|548.66|0
1643128530000|2022-01-25 16:35:30|552.04|549.64|550.79|548.39|552.04|549.64|550.79|548.39|0
1643128540000|2022-01-25 16:35:40|551.24|548.84|550.97|548.57|551.24|548.84|550.79|548.39|0
1643128550000|2022-01-25 16:35:50|552.04|549.64|553.12|550.72|553.21|550.81|552.04|549.64|0
1643128560000|2022-01-25 16:36:00|554.11|551.71|558.7|556.3|558.7|556.3|554.11|551.71|0
1643128570000|2022-01-25 16:36:10|557.71|555.31|558.15|555.75|558.15|555.75|557.71|555.31|0
1643128580000|2022-01-25 16:36:20|558.7|556.3|558.79|556.39|558.79|556.39|558.34|555.94|0
1643128590000|2022-01-25 16:36:30|558.88|556.48|558.34|555.94|559.78|557.38|558.34|555.94|0
1643128600000|2022-01-25 16:36:40|558.52|556.12|557.71|555.31|558.7|556.3|557.71|555.31|0
1643128610000|2022-01-25 16:36:50|557.61|555.21|557.97|555.57|557.97|555.57|557.61|555.21|0
1643128620000|2022-01-25 16:37:00|557.79|555.39|559.33|556.93|559.78|557.38|557.79|555.39|0
1643128630000|2022-01-25 16:37:10|559.87|557.47|559.24|556.84|559.96|557.56|559.24|556.84|0
1643128640000|2022-01-25 16:37:20|559.6|557.2|559.06|556.66|559.6|557.2|559.06|556.66|0
1643128650000|2022-01-25 16:37:30|559.6|557.2|558.97|556.57|559.78|557.38|558.97|556.57|0
1643128660000|2022-01-25 16:37:40|558.52|556.12|558.56|556.16|558.56|556.16|556.26|553.86|0
1643128670000|2022-01-25 16:37:50|559.19|556.79|561.27|558.87|561.27|558.87|559.19|556.79|0
1643128680000|2022-01-25 16:38:00|561|558.6|561.81|559.41|561.81|559.41|561|558.6|0
1643128690000|2022-01-25 16:38:10|562.54|560.14|562.17|559.77|562.54|560.14|561.63|559.23|0
1643128700000|2022-01-25 16:38:20|562.45|560.05|562.81|560.41|562.81|560.41|562.45|560.05|0
1643128710000|2022-01-25 16:38:30|563.08|560.68|563.08|560.68|563.08|560.68|563.08|560.68|0
1643128720000|2022-01-25 16:38:40|563.26|560.86|563.8|561.4|563.9|561.5|563.26|560.86|0
1643128730000|2022-01-25 16:38:50|563.99|561.59|563.35|560.95|564.26|561.86|563.35|560.95|0
1643128740000|2022-01-25 16:39:00|563.44|561.04|564.81|562.41|565.26|562.86|563.44|561.04|0
1643128750000|2022-01-25 16:39:10|565.08|562.68|565.07|562.67|565.44|563.04|564.71|562.31|0
1643128760000|2022-01-25 16:39:20|565.26|562.86|563.8|561.4|565.44|563.04|563.8|561.4|0
1643128770000|2022-01-25 16:39:30|562.34|559.94|562.34|559.94|562.34|559.94|562.34|559.94|0
1643128780000|2022-01-25 16:39:40|562.53|560.13|562.08|559.68|562.53|560.13|562.08|559.68|0
1643128790000|2022-01-25 16:39:50|560.89|558.49|560.71|558.31|560.89|558.49|560.35|557.95|0
1643128800000|2022-01-25 16:40:00|561.26|558.86|561.44|559.04|561.62|559.22|561.26|558.86|0
1643128810000|2022-01-25 16:40:10|562.16|559.76|563.67|561.27|563.67|561.27|561.8|559.4|0
1643128820000|2022-01-25 16:40:20|563.85|561.45|565.86|563.46|565.86|563.46|563.85|561.45|0
1643128830000|2022-01-25 16:40:30|564.77|562.37|564.77|562.37|564.95|562.55|564.77|562.37|0
1643128840000|2022-01-25 16:40:40|564.59|562.19|563.68|561.28|564.77|562.37|563.68|561.28|0
1643128850000|2022-01-25 16:40:50|564.04|561.64|563.68|561.28|564.59|562.19|563.68|561.28|0
1643128860000|2022-01-25 16:41:00|563.86|561.46|563.68|561.28|563.86|561.46|563.14|560.74|0
1643128870000|2022-01-25 16:41:10|563.14|560.74|563.14|560.74|563.14|560.74|563.14|560.74|0
1643128880000|2022-01-25 16:41:20|563.32|560.92|564.77|562.37|564.77|562.37|563.32|560.92|0
1643128890000|2022-01-25 16:41:30|565.13|562.73|563.5|561.1|565.13|562.73|563.5|561.1|0
1643128900000|2022-01-25 16:41:40|563.68|561.28|563.14|560.74|563.68|561.28|562.51|560.11|0
1643128910000|2022-01-25 16:41:50|562.69|560.29|561.33|558.93|562.69|560.29|561.33|558.93|0
1643128920000|2022-01-25 16:42:00|560.43|558.03|561.69|559.29|561.69|559.29|560.43|558.03|0
1643128930000|2022-01-25 16:42:10|561.88|559.48|563.14|560.74|563.14|560.74|561.88|559.48|0
1643128940000|2022-01-25 16:42:20|563.5|561.1|561.63|559.23|563.68|561.28|561.63|559.23|0
1643128950000|2022-01-25 16:42:30|560.35|557.95|558.72|556.32|560.9|558.5|558.72|556.32|0
1643128960000|2022-01-25 16:42:40|560.23|557.83|561.7|559.3|561.7|559.3|560.23|557.83|0
1643128970000|2022-01-25 16:42:50|561.88|559.48|561.88|559.48|562.06|559.66|561.52|559.12|0
1643128980000|2022-01-25 16:43:00|562.24|559.84|562.51|560.11|563.14|560.74|561.7|559.3|0
1643128990000|2022-01-25 16:43:10|562.6|560.2|560.79|558.39|562.6|560.2|560.79|558.39|0
1643129000000|2022-01-25 16:43:20|560.25|557.85|561.52|559.12|561.52|559.12|560.25|557.85|0
1643129010000|2022-01-25 16:43:30|561.7|559.3|561.88|559.48|561.88|559.48|561.7|559.3|0
1643129020000|2022-01-25 16:43:40|561.7|559.3|561.16|558.76|561.7|559.3|560.79|558.39|0
1643129030000|2022-01-25 16:43:50|561.25|558.85|559.35|556.95|561.34|558.94|559.35|556.95|0
1643129040000|2022-01-25 16:44:00|559.89|557.49|562.06|559.66|562.06|559.66|559.89|557.49|0
1643129050000|2022-01-25 16:44:10|561.7|559.3|561.34|558.94|561.7|559.3|560.97|558.57|0
1643129060000|2022-01-25 16:44:20|561.07|558.67|560.17|557.77|561.07|558.67|560.17|557.77|0
1643129070000|2022-01-25 16:44:30|560.07|557.67|558.27|555.87|560.07|557.67|558.27|555.87|0
1643129080000|2022-01-25 16:44:40|558.99|556.59|559.53|557.13|559.89|557.49|558.99|556.59|0
1643129090000|2022-01-25 16:44:50|559.89|557.49|559.53|557.13|559.89|557.49|559.17|556.77|0
1643129100000|2022-01-25 16:45:00|560.43|558.03|560.25|557.85|560.43|558.03|560.25|557.85|0
1643129110000|2022-01-25 16:45:10|559.35|556.95|558.63|556.23|559.53|557.13|558.09|555.69|0
1643129120000|2022-01-25 16:45:20|558.45|556.05|556.93|554.53|558.45|556.05|556.93|554.53|0
1643129130000|2022-01-25 16:45:30|556.29|553.89|555.93|553.53|556.29|553.89|555.93|553.53|0
1643129140000|2022-01-25 16:45:40|556.93|554.53|558.27|555.87|558.27|555.87|556.93|554.53|0
1643129150000|2022-01-25 16:45:50|558.18|555.78|556.93|554.53|558.18|555.78|556.93|554.53|0
1643129160000|2022-01-25 16:46:00|557.19|554.79|556.21|553.81|557.37|554.97|556.21|553.81|0
1643129170000|2022-01-25 16:46:10|555.67|553.27|554.68|552.28|555.67|553.27|554.68|552.28|0
1643129180000|2022-01-25 16:46:20|555.04|552.64|555.93|553.53|555.93|553.53|555.04|552.64|0
1643129190000|2022-01-25 16:46:30|556.11|553.71|556.65|554.25|556.65|554.25|556.11|553.71|0
1643129200000|2022-01-25 16:46:40|557.19|554.79|557.19|554.79|557.28|554.88|557.19|554.79|0
1643129210000|2022-01-25 16:46:50|556.83|554.43|555.22|552.82|556.83|554.43|555.13|552.73|0
1643129220000|2022-01-25 16:47:00|554.95|552.55|555.75|553.35|555.75|553.35|554.86|552.46|0
1643129230000|2022-01-25 16:47:10|556.39|553.99|555.93|553.53|556.39|553.99|555.39|552.99|0
1643129240000|2022-01-25 16:47:20|556.11|553.71|555.04|552.64|556.11|553.71|555.04|552.64|0
1643129250000|2022-01-25 16:47:30|555.57|553.17|555.04|552.64|556.47|554.07|555.04|552.64|0
1643129260000|2022-01-25 16:47:40|554.05|551.65|555.39|552.99|555.39|552.99|554.05|551.65|0
1643129270000|2022-01-25 16:47:50|555.04|552.64|555.22|552.82|555.57|553.17|555.04|552.64|0
1643129280000|2022-01-25 16:48:00|555.39|552.99|555.31|552.91|555.93|553.53|554.77|552.37|0
1643129290000|2022-01-25 16:48:10|555.22|552.82|556.11|553.71|556.47|554.07|555.22|552.82|0
1643129300000|2022-01-25 16:48:20|556.65|554.25|555.93|553.53|556.65|554.25|555.93|553.53|0
1643129310000|2022-01-25 16:48:30|556.11|553.71|556.29|553.89|556.47|554.07|556.11|553.71|0
1643129320000|2022-01-25 16:48:40|556.11|553.71|554.86|552.46|556.11|553.71|554.68|552.28|0
1643129330000|2022-01-25 16:48:50|554.32|551.92|554.14|551.74|554.32|551.92|553.6|551.2|0
1643129340000|2022-01-25 16:49:00|553.96|551.56|554.68|552.28|555.21|552.81|553.96|551.56|0
1643129350000|2022-01-25 16:49:10|554.86|552.46|554.86|552.46|555.04|552.64|554.86|552.46|0
1643129360000|2022-01-25 16:49:20|554.95|552.55|555.04|552.64|555.21|552.81|554.95|552.55|0
1643129370000|2022-01-25 16:49:30|555.85|553.45|556.47|554.07|556.47|554.07|555.85|553.45|0
1643129380000|2022-01-25 16:49:40|556.11|553.71|555.04|552.64|556.21|553.81|555.04|552.64|0
1643129390000|2022-01-25 16:49:50|554.32|551.92|554.14|551.74|554.32|551.92|554.14|551.74|0
1643129400000|2022-01-25 16:50:00|554.5|552.1|555.75|553.35|555.75|553.35|554.5|552.1|0
1643129410000|2022-01-25 16:50:10|555.93|553.53|555.57|553.17|556.47|554.07|555.57|553.17|0
1643129420000|2022-01-25 16:50:20|555.39|552.99|554.68|552.28|555.39|552.99|554.5|552.1|0
1643129430000|2022-01-25 16:50:30|554.86|552.46|551.81|549.41|554.86|552.46|551.1|548.7|0
1643129440000|2022-01-25 16:50:40|551.99|549.59|553.6|551.2|553.6|551.2|551.99|549.59|0
1643129450000|2022-01-25 16:50:50|553.42|551.02|553.42|551.02|553.78|551.38|553.42|551.02|0
1643129460000|2022-01-25 16:51:00|553.24|550.84|552.53|550.13|553.24|550.84|552.17|549.77|0
1643129470000|2022-01-25 16:51:10|552.8|550.4|551.72|549.32|553.24|550.84|551.72|549.32|0
1643129480000|2022-01-25 16:51:20|552.08|549.68|552.71|550.31|553.34|550.94|552.08|549.68|0
1643129490000|2022-01-25 16:51:30|554.5|552.1|550.37|547.97|554.5|552.1|550.37|547.97|0
1643129500000|2022-01-25 16:51:40|551.62|549.22|551.89|549.49|551.98|549.58|551.62|549.22|0
1643129510000|2022-01-25 16:51:50|551.98|549.58|552.16|549.76|552.16|549.76|551.8|549.4|0
1643129520000|2022-01-25 16:52:00|551.98|549.58|551.26|548.86|551.98|549.58|550.9|548.5|0
1643129530000|2022-01-25 16:52:10|550.9|548.5|550.19|547.79|550.9|548.5|550.19|547.79|0
1643129540000|2022-01-25 16:52:20|547.41|545.01|548.75|546.35|548.75|546.35|547.14|544.74|0
1643129550000|2022-01-25 16:52:30|549.47|547.07|549.83|547.43|549.83|547.43|549.29|546.89|0
1643129560000|2022-01-25 16:52:40|549.2|546.8|549.47|547.07|549.47|547.07|549.2|546.8|0
1643129570000|2022-01-25 16:52:50|548.39|545.99|548.75|546.35|548.75|546.35|548.21|545.81|0
1643129580000|2022-01-25 16:53:00|549.02|546.62|547.85|545.45|549.02|546.62|547.67|545.27|0
1643129590000|2022-01-25 16:53:10|547.67|545.27|547.49|545.09|547.67|545.27|547.14|544.74|0
1643129600000|2022-01-25 16:53:20|546.87|544.47|546.24|543.84|547.14|544.74|546.24|543.84|0
1643129610000|2022-01-25 16:53:30|546.42|544.02|547.14|544.74|547.14|544.74|546.42|544.02|0
1643129620000|2022-01-25 16:53:40|547.49|545.09|547.49|545.09|547.49|545.09|546.69|544.29|0
1643129630000|2022-01-25 16:53:50|547.85|545.45|548.3|545.9|548.3|545.9|547.67|545.27|0
1643129640000|2022-01-25 16:54:00|547.67|545.27|546.42|544.02|547.67|545.27|546.42|544.02|0
1643129650000|2022-01-25 16:54:10|545.88|543.48|545.52|543.12|545.88|543.48|545.52|543.12|0
1643129660000|2022-01-25 16:54:20|545.88|543.48|546.6|544.2|546.6|544.2|545.52|543.12|0
1643129670000|2022-01-25 16:54:30|546.74|544.34|546.92|544.52|546.92|544.52|546.38|543.98|0
1643129680000|2022-01-25 16:54:40|546.03|543.63|546.42|544.02|546.83|544.43|546.03|543.63|0
1643129690000|2022-01-25 16:54:50|546.6|544.2|546.78|544.38|546.78|544.38|546.6|544.2|0
1643129700000|2022-01-25 16:55:00|547.28|544.88|547.99|545.59|547.99|545.59|547.28|544.88|0
1643129710000|2022-01-25 16:55:10|548.35|545.95|546.96|544.56|548.35|545.95|546.96|544.56|0
1643129720000|2022-01-25 16:55:20|547.14|544.74|547.85|545.45|547.85|545.45|547.05|544.65|0
1643129730000|2022-01-25 16:55:30|547.49|545.09|548.75|546.35|548.75|546.35|547.49|545.09|0
1643129740000|2022-01-25 16:55:40|550|547.6|548.57|546.17|550|547.6|548.57|546.17|0
1643129750000|2022-01-25 16:55:50|549.02|546.62|549.1|546.7|549.1|546.7|548.57|546.17|0
1643129760000|2022-01-25 16:56:00|549.64|547.24|550.27|547.87|550.27|547.87|549.64|547.24|0
1643129770000|2022-01-25 16:56:10|548.57|546.17|547.85|545.45|548.57|546.17|547.85|545.45|0
1643129780000|2022-01-25 16:56:20|548.03|545.63|548.12|545.72|548.21|545.81|547.94|545.54|0
1643129790000|2022-01-25 16:56:30|548.03|545.63|548.39|545.99|548.39|545.99|546.96|544.56|0
1643129800000|2022-01-25 16:56:40|548.57|546.17|549.64|547.24|549.64|547.24|548.57|546.17|0
1643129810000|2022-01-25 16:56:50|550.72|548.32|551.35|548.95|551.62|549.22|550.72|548.32|0
1643129820000|2022-01-25 16:57:00|551.44|549.04|550.72|548.32|551.44|549.04|550.09|547.69|0
1643129830000|2022-01-25 16:57:10|552.52|550.12|554.32|551.92|554.32|551.92|552.52|550.12|0
1643129840000|2022-01-25 16:57:20|555.4|553|556.75|554.35|556.75|554.35|554.5|552.1|0
1643129850000|2022-01-25 16:57:30|556.57|554.17|559.19|556.79|559.19|556.79|556.57|554.17|0
1643129860000|2022-01-25 16:57:40|559.74|557.34|560.1|557.7|560.1|557.7|559.65|557.25|0
1643129870000|2022-01-25 16:57:50|559.37|556.97|559.92|557.52|559.92|557.52|559.37|556.97|0
1643129880000|2022-01-25 16:58:00|559.55|557.15|560.64|558.24|561.19|558.79|559.55|557.15|0
1643129890000|2022-01-25 16:58:10|560.46|558.06|560.64|558.24|561.55|559.15|560.46|558.06|0
1643129900000|2022-01-25 16:58:20|560.46|558.06|559.37|556.97|560.46|558.06|559.37|556.97|0
1643129910000|2022-01-25 16:58:30|559.55|557.15|561.19|558.79|561.19|558.79|559.55|557.15|0
1643129920000|2022-01-25 16:58:40|560.46|558.06|559.55|557.15|560.64|558.24|559.55|557.15|0
1643129930000|2022-01-25 16:58:50|559.74|557.34|559.37|556.97|559.74|557.34|559.01|556.61|0
1643129940000|2022-01-25 16:59:00|559.92|557.52|560.82|558.42|560.82|558.42|559.92|557.52|0
1643129950000|2022-01-25 16:59:10|561|558.6|561|558.6|561|558.6|560.28|557.88|0
1643129960000|2022-01-25 16:59:20|560.74|558.34|560.46|558.06|560.74|558.34|560.46|558.06|0
1643129970000|2022-01-25 16:59:30|560.28|557.88|559.65|557.25|560.28|557.88|559.37|556.97|0
1643129980000|2022-01-25 16:59:40|559.92|557.52|559.55|557.15|559.92|557.52|559.47|557.07|0
1643129990000|2022-01-25 16:59:50|559.74|557.34|560.64|558.24|560.82|558.42|559.74|557.34|0
1643130000000|2022-01-25 17:00:00|560.46|558.06|561.73|559.33|562.46|560.06|560.46|558.06|0
1643130010000|2022-01-25 17:00:10|562.27|559.87|561.55|559.15|562.46|560.06|561.55|559.15|0
1643130020000|2022-01-25 17:00:20|560.46|558.06|559.92|557.52|560.46|558.06|559.01|556.61|0
1643130030000|2022-01-25 17:00:30|560.46|558.06|561.1|558.7|561.1|558.7|560.46|558.06|0
1643130040000|2022-01-25 17:00:40|559.55|557.15|560.28|557.88|560.46|558.06|559.55|557.15|0
1643130050000|2022-01-25 17:00:50|560.46|558.06|559.92|557.52|560.46|558.06|558.29|555.89|0
1643130060000|2022-01-25 17:01:00|559.73|557.33|560.64|558.24|561|558.6|559.73|557.33|0
1643130070000|2022-01-25 17:01:10|560.55|558.15|559.01|556.61|560.55|558.15|559.01|556.61|0
1643130080000|2022-01-25 17:01:20|559.19|556.79|559.37|556.97|559.37|556.97|559.01|556.61|0
1643130090000|2022-01-25 17:01:30|560.82|558.42|560.1|557.7|560.82|558.42|559.73|557.33|0
1643130100000|2022-01-25 17:01:40|560.28|557.88|558.83|556.43|560.28|557.88|558.29|555.89|0
1643130110000|2022-01-25 17:01:50|559.29|556.89|559.83|557.43|559.92|557.52|559.29|556.89|0
1643130120000|2022-01-25 17:02:00|559.37|556.97|560.46|558.06|560.46|558.06|559.37|556.97|0
1643130130000|2022-01-25 17:02:10|561.55|559.15|560.82|558.42|561.55|559.15|560.82|558.42|0
1643130140000|2022-01-25 17:02:20|560.64|558.24|561.18|558.78|561.18|558.78|560.1|557.7|0
1643130150000|2022-01-25 17:02:30|560.55|558.15|561.1|558.7|561.1|558.7|560.1|557.7|0
1643130160000|2022-01-25 17:02:40|562.09|559.69|561.37|558.97|562.09|559.69|561.37|558.97|0
1643130170000|2022-01-25 17:02:50|561|558.6|561|558.6|561|558.6|560.64|558.24|0
1643130180000|2022-01-25 17:03:00|560.82|558.42|560.37|557.97|561|558.6|560.37|557.97|0
1643130190000|2022-01-25 17:03:10|560.46|558.06|560.1|557.7|560.46|558.06|560.1|557.7|0
1643130200000|2022-01-25 17:03:20|560.46|558.06|560.1|557.7|560.46|558.06|559.92|557.52|0
1643130210000|2022-01-25 17:03:30|559.92|557.52|559.92|557.52|560.01|557.61|559.92|557.52|0
1643130220000|2022-01-25 17:03:40|560.55|558.15|556.66|554.26|560.55|558.15|556.66|554.26|0
1643130230000|2022-01-25 17:03:50|557.2|554.8|558.65|556.25|558.65|556.25|557.2|554.8|0
1643130240000|2022-01-25 17:04:00|558.29|555.89|559.1|556.7|559.19|556.79|558.29|555.89|0
1643130250000|2022-01-25 17:04:10|559.19|556.79|557.92|555.52|559.19|556.79|557.56|555.16|0
1643130260000|2022-01-25 17:04:20|558.47|556.07|557.74|555.34|558.47|556.07|557.74|555.34|0
1643130270000|2022-01-25 17:04:30|557.84|555.44|557.74|555.34|557.84|555.44|557.74|555.34|0
1643130280000|2022-01-25 17:04:40|555.94|553.54|553.95|551.55|555.94|553.54|553.95|551.55|0
1643130290000|2022-01-25 17:04:50|554.05|551.65|553.95|551.55|554.05|551.65|553.59|551.19|0
1643130300000|2022-01-25 17:05:00|552.33|549.93|550|547.6|552.33|549.93|550|547.6|0
1643130310000|2022-01-25 17:05:10|549.91|547.51|549.02|546.62|549.91|547.51|546.95|544.55|0
1643130320000|2022-01-25 17:05:20|549.28|546.88|548.74|546.34|549.28|546.88|547.67|545.27|0
1643130330000|2022-01-25 17:05:30|548.21|545.81|549.82|547.42|549.82|547.42|548.03|545.63|0
1643130340000|2022-01-25 17:05:40|550|547.6|550.09|547.69|550.18|547.78|549.55|547.15|0
1643130350000|2022-01-25 17:05:50|550|547.6|550.54|548.14|550.54|548.14|550|547.6|0
1643130360000|2022-01-25 17:06:00|550.36|547.96|548.92|546.52|550.36|547.96|548.92|546.52|0
1643130370000|2022-01-25 17:06:10|549.28|546.88|548.74|546.34|549.28|546.88|548.38|545.98|0
1643130380000|2022-01-25 17:06:20|549.28|546.88|549.46|547.06|550|547.6|549.28|546.88|0
1643130390000|2022-01-25 17:06:30|548.74|546.34|548.03|545.63|548.74|546.34|548.03|545.63|0
1643130400000|2022-01-25 17:06:40|547.13|544.73|548.03|545.63|548.03|545.63|547.13|544.73|0
1643130410000|2022-01-25 17:06:50|547.67|545.27|548.03|545.63|548.03|545.63|547.67|545.27|0
1643130420000|2022-01-25 17:07:00|547.85|545.45|544.81|542.41|547.85|545.45|544.81|542.41|0
1643130430000|2022-01-25 17:07:10|544.63|542.23|545.52|543.12|545.52|543.12|544.63|542.23|0
1643130440000|2022-01-25 17:07:20|545.88|543.48|545.34|542.94|545.88|543.48|545.34|542.94|0
1643130450000|2022-01-25 17:07:30|545.7|543.3|547.13|544.73|547.13|544.73|545.7|543.3|0
1643130460000|2022-01-25 17:07:40|546.95|544.55|545.17|542.77|546.95|544.55|545.17|542.77|0
1643130470000|2022-01-25 17:07:50|544.45|542.05|544.81|542.41|544.81|542.41|544.09|541.69|0
1643130480000|2022-01-25 17:08:00|545.34|542.94|545.17|542.77|545.97|543.57|545.17|542.77|0
1643130490000|2022-01-25 17:08:10|545.88|543.48|544.99|542.59|545.88|543.48|544.72|542.32|0
1643130500000|2022-01-25 17:08:20|544.81|542.41|544.99|542.59|544.99|542.59|544.63|542.23|0
1643130510000|2022-01-25 17:08:30|544.81|542.41|544.99|542.59|544.99|542.59|544.63|542.23|0
1643130520000|2022-01-25 17:08:40|544.45|542.05|544.63|542.23|544.63|542.23|544.27|541.87|0
1643130530000|2022-01-25 17:08:50|544.99|542.59|545.34|542.94|545.52|543.12|544.99|542.59|0
1643130540000|2022-01-25 17:09:00|545.44|543.04|544.72|542.32|545.44|543.04|544.45|542.05|0
1643130550000|2022-01-25 17:09:10|544.45|542.05|544.63|542.23|544.81|542.41|544.19|541.79|0
1643130560000|2022-01-25 17:09:20|544.99|542.59|545.08|542.68|545.08|542.68|544.63|542.23|0
1643130570000|2022-01-25 17:09:30|545.52|543.12|546.51|544.11|546.51|544.11|545.52|543.12|0
1643130580000|2022-01-25 17:09:40|546.69|544.29|547.13|544.73|547.13|544.73|546.59|544.19|0
1643130590000|2022-01-25 17:09:50|548.2|545.8|547.49|545.09|548.2|545.8|547.49|545.09|0
1643130600000|2022-01-25 17:10:00|547.13|544.73|549.64|547.24|549.64|547.24|547.13|544.73|0
1643130610000|2022-01-25 17:10:10|548.74|546.34|550|547.6|550|547.6|548.66|546.26|0
1643130620000|2022-01-25 17:10:20|550.27|547.87|548.92|546.52|550.27|547.87|548.92|546.52|0
1643130630000|2022-01-25 17:10:30|548.56|546.16|548.92|546.52|548.92|546.52|548.56|546.16|0
1643130640000|2022-01-25 17:10:40|548.66|546.26|550|547.6|550.36|547.96|548.56|546.16|0
1643130650000|2022-01-25 17:10:50|548.92|546.52|548.92|546.52|548.92|546.52|548.56|546.16|0
1643130660000|2022-01-25 17:11:00|550|547.6|550.53|548.13|550.53|548.13|549.55|547.15|0
1643130670000|2022-01-25 17:11:10|549.46|547.06|550.18|547.78|550.36|547.96|549.46|547.06|0
1643130680000|2022-01-25 17:11:20|549.64|547.24|549.46|547.06|549.64|547.24|549.46|547.06|0
1643130690000|2022-01-25 17:11:30|549.28|546.88|550.71|548.31|550.71|548.31|549.28|546.88|0
1643130700000|2022-01-25 17:11:40|551.43|549.03|549.46|547.06|551.43|549.03|549.28|546.88|0
1643130710000|2022-01-25 17:11:50|549.91|547.51|549.28|546.88|550|547.6|549.28|546.88|0
1643130720000|2022-01-25 17:12:00|549.1|546.7|549.28|546.88|550.53|548.13|549.1|546.7|0
1643130730000|2022-01-25 17:12:10|549.64|547.24|549.28|546.88|549.64|547.24|549.1|546.7|0
1643130740000|2022-01-25 17:12:20|549.1|546.7|547.49|545.09|549.1|546.7|547.49|545.09|0
1643130750000|2022-01-25 17:12:30|549.55|547.15|551.07|548.67|551.07|548.67|549.55|547.15|0
1643130760000|2022-01-25 17:12:40|550.35|547.95|549.91|547.51|550.35|547.95|549.82|547.42|0
1643130770000|2022-01-25 17:12:50|549.64|547.24|549.28|546.88|550|547.6|549.28|546.88|0
1643130780000|2022-01-25 17:13:00|549.01|546.61|548.56|546.16|549.82|547.42|548.56|546.16|0
1643130790000|2022-01-25 17:13:10|548.92|546.52|549.64|547.24|550.35|547.95|548.92|546.52|0
1643130800000|2022-01-25 17:13:20|549.28|546.88|548.2|545.8|549.28|546.88|548.02|545.62|0
1643130810000|2022-01-25 17:13:30|548.38|545.98|547.49|545.09|548.38|545.98|547.49|545.09|0
1643130820000|2022-01-25 17:13:40|548.02|545.62|548.38|545.98|548.38|545.98|548.02|545.62|0
1643130830000|2022-01-25 17:13:50|548.2|545.8|548.02|545.62|548.2|545.8|547.76|545.36|0
1643130840000|2022-01-25 17:14:00|548.56|546.16|548.74|546.34|548.74|546.34|548.38|545.98|0
1643130850000|2022-01-25 17:14:10|548.38|545.98|548.56|546.16|548.92|546.52|548.38|545.98|0
1643130860000|2022-01-25 17:14:20|547.31|544.91|546.51|544.11|547.31|544.91|546.51|544.11|0
1643130870000|2022-01-25 17:14:30|546.95|544.55|546.41|544.01|547.49|545.09|546.41|544.01|0
1643130880000|2022-01-25 17:14:40|545.7|543.3|545.7|543.3|545.88|543.48|545.61|543.21|0
1643130890000|2022-01-25 17:14:50|545.88|543.48|546.23|543.83|546.33|543.93|545.88|543.48|0
1643130900000|2022-01-25 17:15:00|546.41|544.01|543.74|541.34|546.41|544.01|543.74|541.34|0
1643130910000|2022-01-25 17:15:10|543.56|541.16|541.78|539.38|543.56|541.16|541.78|539.38|0
1643130920000|2022-01-25 17:15:20|541.95|539.55|544.09|541.69|544.09|541.69|541.95|539.55|0
1643130930000|2022-01-25 17:15:30|544.27|541.87|543.91|541.51|544.27|541.87|543.74|541.34|0
1643130940000|2022-01-25 17:15:40|544.27|541.87|547.13|544.73|547.13|544.73|544.27|541.87|0
1643130950000|2022-01-25 17:15:50|548.02|545.62|547.49|545.09|548.02|545.62|547.49|545.09|0
1643130960000|2022-01-25 17:16:00|547.13|544.73|551.43|549.03|551.43|549.03|547.13|544.73|0
1643130970000|2022-01-25 17:16:10|551.07|548.67|551.97|549.57|551.97|549.57|550.89|548.49|0
1643130980000|2022-01-25 17:16:20|554.31|551.91|554.22|551.82|554.31|551.91|553.95|551.55|0
1643130990000|2022-01-25 17:16:30|553.95|551.55|554.67|552.27|555.03|552.63|553.95|551.55|0
1643131000000|2022-01-25 17:16:40|554.13|551.73|555.93|553.53|555.93|553.53|554.13|551.73|0
1643131010000|2022-01-25 17:16:50|555.39|552.99|556.11|553.71|556.47|554.07|555.39|552.99|0
1643131020000|2022-01-25 17:17:00|556.29|553.89|555.21|552.81|556.29|553.89|554.49|552.09|0
1643131030000|2022-01-25 17:17:10|555.03|552.63|553.59|551.19|555.03|552.63|553.23|550.83|0
1643131040000|2022-01-25 17:17:20|554.67|552.27|554.13|551.73|554.67|552.27|554.13|551.73|0
1643131050000|2022-01-25 17:17:30|553.95|551.55|553.05|550.65|554.04|551.64|553.05|550.65|0
1643131060000|2022-01-25 17:17:40|553.59|551.19|552.69|550.29|553.59|551.19|552.69|550.29|0
1643131070000|2022-01-25 17:17:50|553.77|551.37|551.52|549.12|553.77|551.37|551.52|549.12|0
1643131080000|2022-01-25 17:18:00|551.79|549.39|551.79|549.39|552.51|550.11|551.79|549.39|0
1643131090000|2022-01-25 17:18:10|552.51|550.11|553.23|550.83|553.77|551.37|552.51|550.11|0
1643131100000|2022-01-25 17:18:20|554.67|552.27|554.04|551.64|554.85|552.45|554.04|551.64|0
1643131110000|2022-01-25 17:18:30|554.13|551.73|553.05|550.65|554.13|551.73|553.05|550.65|0
1643131120000|2022-01-25 17:18:40|553.41|551.01|553.05|550.65|553.86|551.46|552.87|550.47|0
1643131130000|2022-01-25 17:18:50|551.97|549.57|551.79|549.39|551.97|549.57|551.07|548.67|0
1643131140000|2022-01-25 17:19:00|552.51|550.11|551.79|549.39|552.69|550.29|551.79|549.39|0
1643131150000|2022-01-25 17:19:10|551.97|549.57|553.41|551.01|553.77|551.37|551.97|549.57|0
1643131160000|2022-01-25 17:19:20|553.59|551.19|552.33|549.93|553.59|551.19|552.33|549.93|0
1643131170000|2022-01-25 17:19:30|550.89|548.49|550.63|548.23|550.89|548.49|550.53|548.13|0
1643131180000|2022-01-25 17:19:40|549.19|546.79|548.56|546.16|549.19|546.79|548.56|546.16|0
1643131190000|2022-01-25 17:19:50|549.19|546.79|549.01|546.61|549.19|546.79|548.56|546.16|0
1643131200000|2022-01-25 17:20:00|549.1|546.7|548.38|545.98|550.8|548.4|548.38|545.98|0
1643131210000|2022-01-25 17:20:10|548.11|545.71|547.31|544.91|548.11|545.71|547.31|544.91|0
1643131220000|2022-01-25 17:20:20|547.13|544.73|547.31|544.91|547.31|544.91|547.13|544.73|0
1643131230000|2022-01-25 17:20:30|546.77|544.37|547.31|544.91|547.31|544.91|546.77|544.37|0
1643131240000|2022-01-25 17:20:40|546.23|543.83|544.98|542.58|546.59|544.19|544.63|542.23|0
1643131250000|2022-01-25 17:20:50|544.27|541.87|545.52|543.12|546.15|543.75|544.27|541.87|0
1643131260000|2022-01-25 17:21:00|545.34|542.94|545.88|543.48|546.23|543.83|544.98|542.58|0
1643131270000|2022-01-25 17:21:10|545.52|543.12|545.16|542.76|545.7|543.3|545.16|542.76|0
1643131280000|2022-01-25 17:21:20|545.34|542.94|545.34|542.94|545.34|542.94|544.27|541.87|0
1643131290000|2022-01-25 17:21:30|545.16|542.76|544.98|542.58|545.52|543.12|544.98|542.58|0
1643131300000|2022-01-25 17:21:40|545.34|542.94|543.91|541.51|545.34|542.94|543.91|541.51|0
1643131310000|2022-01-25 17:21:50|543.2|540.8|543.56|541.16|543.56|541.16|543.2|540.8|0
1643131320000|2022-01-25 17:22:00|544.45|542.05|544.45|542.05|544.63|542.23|544.45|542.05|0
1643131330000|2022-01-25 17:22:10|544.72|542.32|543.02|540.62|544.72|542.32|543.02|540.62|0
1643131340000|2022-01-25 17:22:20|542.66|540.26|543.2|540.8|543.2|540.8|542.66|540.26|0
1643131350000|2022-01-25 17:22:30|543.91|541.51|543.73|541.33|543.91|541.51|542.66|540.26|0
1643131360000|2022-01-25 17:22:40|543.38|540.98|543.38|540.98|543.73|541.33|543.38|540.98|0
1643131370000|2022-01-25 17:22:50|543.56|541.16|543.2|540.8|543.56|541.16|542.84|540.44|0
1643131380000|2022-01-25 17:23:00|543.55|541.15|543.65|541.25|543.65|541.25|543.2|540.8|0
1643131390000|2022-01-25 17:23:10|544.09|541.69|543.55|541.15|544.09|541.69|543.55|541.15|0
1643131400000|2022-01-25 17:23:20|543.73|541.33|540.89|538.49|543.73|541.33|540.89|538.49|0
1643131410000|2022-01-25 17:23:30|540.53|538.13|541.6|539.2|541.6|539.2|540.53|538.13|0
1643131420000|2022-01-25 17:23:40|541.95|539.55|542.31|539.91|542.31|539.91|541.6|539.2|0
1643131430000|2022-01-25 17:23:50|542.4|540|541.77|539.37|542.4|540|541.77|539.37|0
1643131440000|2022-01-25 17:24:00|540.62|538.22|541.42|539.02|541.42|539.02|540.17|537.77|0
1643131450000|2022-01-25 17:24:10|541.33|538.93|541.16|538.76|541.42|539.02|541.16|538.76|0
1643131460000|2022-01-25 17:24:20|540.35|537.95|541.06|538.66|541.06|538.66|540.35|537.95|0
1643131470000|2022-01-25 17:24:30|541.24|538.84|541.24|538.84|541.24|538.84|541.06|538.66|0
1643131480000|2022-01-25 17:24:40|541.06|538.66|541.06|538.66|541.06|538.66|540.88|538.48|0
1643131490000|2022-01-25 17:24:50|541.6|539.2|543.02|540.62|543.02|540.62|541.6|539.2|0
1643131500000|2022-01-25 17:25:00|542.84|540.44|540.88|538.48|542.84|540.44|540.88|538.48|0
1643131510000|2022-01-25 17:25:10|541.06|538.66|540.71|538.31|541.6|539.2|540.71|538.31|0
1643131520000|2022-01-25 17:25:20|539.64|537.24|540.88|538.48|540.88|538.48|539.64|537.24|0
1643131530000|2022-01-25 17:25:30|540.53|538.13|539.46|537.06|541.24|538.84|539.46|537.06|0
1643131540000|2022-01-25 17:25:40|539.64|537.24|540.53|538.13|540.53|538.13|539.64|537.24|0
1643131550000|2022-01-25 17:25:50|540.44|538.04|540.17|537.77|540.44|538.04|540|537.6|0
1643131560000|2022-01-25 17:26:00|540|537.6|542.13|539.73|542.13|539.73|540|537.6|0
1643131570000|2022-01-25 17:26:10|543.2|540.8|542.66|540.26|543.2|540.8|542.66|540.26|0
1643131580000|2022-01-25 17:26:20|542.13|539.73|541.42|539.02|542.49|540.09|541.42|539.02|0
1643131590000|2022-01-25 17:26:30|541.15|538.75|540.35|537.95|541.24|538.84|540.35|537.95|0
1643131600000|2022-01-25 17:26:40|540.62|538.22|540.88|538.48|540.88|538.48|540.53|538.13|0
1643131610000|2022-01-25 17:26:50|540.71|538.31|539.11|536.71|540.71|538.31|539.11|536.71|0
1643131620000|2022-01-25 17:27:00|538.93|536.53|540|537.6|540|537.6|538.75|536.35|0
1643131630000|2022-01-25 17:27:10|540.17|537.77|541.6|539.2|541.6|539.2|540.17|537.77|0
1643131640000|2022-01-25 17:27:20|541.95|539.55|541.06|538.66|542.13|539.73|541.06|538.66|0
1643131650000|2022-01-25 17:27:30|541.42|539.02|541.06|538.66|541.42|539.02|540.88|538.48|0
1643131660000|2022-01-25 17:27:40|541.77|539.37|543.29|540.89|544.09|541.69|541.77|539.37|0
1643131670000|2022-01-25 17:27:50|543.55|541.15|543.55|541.15|543.91|541.51|543.38|540.98|0
1643131680000|2022-01-25 17:28:00|543.2|540.8|541.33|538.93|543.2|540.8|541.33|538.93|0
1643131690000|2022-01-25 17:28:10|542.13|539.73|541.95|539.55|543.02|540.62|541.95|539.55|0
1643131700000|2022-01-25 17:28:20|542.13|539.73|543.11|540.71|543.11|540.71|541.87|539.47|0
1643131710000|2022-01-25 17:28:30|543.2|540.8|542.31|539.91|543.2|540.8|542.31|539.91|0
1643131720000|2022-01-25 17:28:40|542.58|540.18|543.65|541.25|543.65|541.25|542.58|540.18|0
1643131730000|2022-01-25 17:28:50|543.55|541.15|543.91|541.51|544.27|541.87|543.55|541.15|0
1643131740000|2022-01-25 17:29:00|543.73|541.33|542.58|540.18|543.73|541.33|542.13|539.73|0
1643131750000|2022-01-25 17:29:10|542.48|540.08|542.13|539.73|543.55|541.15|542.13|539.73|0
1643131760000|2022-01-25 17:29:20|542.31|539.91|542.4|540|542.4|540|542.13|539.73|0
1643131770000|2022-01-25 17:29:30|541.95|539.55|542.66|540.26|542.66|540.26|541.95|539.55|0
1643131780000|2022-01-25 17:29:40|542.58|540.18|542.58|540.18|542.66|540.26|542.48|540.08|0
1643131790000|2022-01-25 17:29:50|541.77|539.37|542.04|539.64|542.04|539.64|541.77|539.37|0
1643131800000|2022-01-25 17:30:00|542.31|539.91|544|541.6|544|541.6|542.31|539.91|0
1643131810000|2022-01-25 17:30:10|543.65|541.25|543.02|540.62|543.65|541.25|542.48|540.08|0
1643131820000|2022-01-25 17:30:20|544.44|542.04|543.82|541.42|544.44|542.04|543.82|541.42|0
1643131830000|2022-01-25 17:30:30|544.36|541.96|545.25|542.85|545.25|542.85|544.27|541.87|0
1643131840000|2022-01-25 17:30:40|545.07|542.67|546.94|544.54|546.94|544.54|545.07|542.67|0
1643131850000|2022-01-25 17:30:50|546.77|544.37|545.43|543.03|546.77|544.37|545.43|543.03|0
1643131860000|2022-01-25 17:31:00|545.34|542.94|545.51|543.11|545.51|543.11|544.98|542.58|0
1643131870000|2022-01-25 17:31:10|545.69|543.29|546.51|544.11|546.69|544.29|545.69|543.29|0
1643131880000|2022-01-25 17:31:20|546.69|544.29|547.05|544.65|547.05|544.65|546.51|544.11|0
1643131890000|2022-01-25 17:31:30|548.12|545.72|547.94|545.54|548.39|545.99|547.94|545.54|0
1643131900000|2022-01-25 17:31:40|547.05|544.65|547.58|545.18|547.76|545.36|547.05|544.65|0
1643131910000|2022-01-25 17:31:50|547.76|545.36|549.9|547.5|550.08|547.68|547.76|545.36|0
1643131920000|2022-01-25 17:32:00|550.08|547.68|549.9|547.5|550.26|547.86|549.72|547.32|0
1643131930000|2022-01-25 17:32:10|550.44|548.04|550.98|548.58|550.98|548.58|550.17|547.77|0
1643131940000|2022-01-25 17:32:20|551.16|548.76|552.77|550.37|552.77|550.37|551.07|548.67|0
1643131950000|2022-01-25 17:32:30|552.23|549.83|552.41|550.01|552.41|550.01|551.87|549.47|0
1643131960000|2022-01-25 17:32:40|553.13|550.73|552.59|550.19|553.13|550.73|552.5|550.1|0
1643131970000|2022-01-25 17:32:50|552.23|549.83|552.05|549.65|552.41|550.01|552.05|549.65|0
1643131980000|2022-01-25 17:33:00|551.69|549.29|551.43|549.03|551.69|549.29|551.43|549.03|0
1643131990000|2022-01-25 17:33:10|551.33|548.93|550.98|548.58|551.33|548.93|550.8|548.4|0
1643132000000|2022-01-25 17:33:20|551.87|549.47|552.41|550.01|552.59|550.19|551.87|549.47|0
1643132010000|2022-01-25 17:33:30|552.77|550.37|552.77|550.37|552.77|550.37|552.77|550.37|0
1643132020000|2022-01-25 17:33:40|552.23|549.83|551.87|549.47|552.23|549.83|551.87|549.47|0
1643132030000|2022-01-25 17:33:50|552.41|550.01|553.22|550.82|553.22|550.82|552.05|549.65|0
1643132040000|2022-01-25 17:34:00|553.58|551.18|553.58|551.18|553.58|551.18|553.58|551.18|0
1643132050000|2022-01-25 17:34:10|552.95|550.55|553.93|551.53|553.93|551.53|552.95|550.55|0
1643132060000|2022-01-25 17:34:20|553.76|551.36|553.4|551|553.76|551.36|553.22|550.82|0
1643132070000|2022-01-25 17:34:30|553.22|550.82|553.22|550.82|553.22|550.82|552.6|550.2|0
1643132080000|2022-01-25 17:34:40|553.4|551|553.04|550.64|553.4|551|553.04|550.64|0
1643132090000|2022-01-25 17:34:50|552.68|550.28|552.77|550.37|553.22|550.82|552.68|550.28|0
1643132100000|2022-01-25 17:35:00|552.86|550.46|551.43|549.03|552.86|550.46|551.43|549.03|0
1643132110000|2022-01-25 17:35:10|550.54|548.14|550.89|548.49|550.89|548.49|550.54|548.14|0
1643132120000|2022-01-25 17:35:20|551.07|548.67|550.54|548.14|551.43|549.03|550.54|548.14|0
1643132130000|2022-01-25 17:35:30|550|547.6|550.54|548.14|550.54|548.14|550|547.6|0
1643132140000|2022-01-25 17:35:40|551.43|549.03|551.97|549.57|551.97|549.57|551.43|549.03|0
1643132150000|2022-01-25 17:35:50|551.52|549.12|551.43|549.03|551.52|549.12|551.07|548.67|0
1643132160000|2022-01-25 17:36:00|550.72|548.32|551.61|549.21|551.61|549.21|550.27|547.87|0
1643132170000|2022-01-25 17:36:10|551.52|549.12|551.25|548.85|551.52|549.12|551.07|548.67|0
1643132180000|2022-01-25 17:36:20|551.43|549.03|550.99|548.59|551.43|549.03|550.99|548.59|0
1643132190000|2022-01-25 17:36:30|550.89|548.49|550.45|548.05|550.89|548.49|550.45|548.05|0
1643132200000|2022-01-25 17:36:40|550.54|548.14|550.89|548.49|550.89|548.49|550.36|547.96|0
1643132210000|2022-01-25 17:36:50|550.72|548.32|552.95|550.55|552.95|550.55|550.72|548.32|0
1643132220000|2022-01-25 17:37:00|551.79|549.39|552.06|549.66|552.06|549.66|551.61|549.21|0
1643132230000|2022-01-25 17:37:10|551.79|549.39|550.18|547.78|551.79|549.39|550.18|547.78|0
1643132240000|2022-01-25 17:37:20|550.36|547.96|549.29|546.89|550.36|547.96|549.29|546.89|0
1643132250000|2022-01-25 17:37:30|549.47|547.07|549.82|547.42|550.18|547.78|549.47|547.07|0
1643132260000|2022-01-25 17:37:40|549.65|547.25|552.32|549.92|552.32|549.92|549.65|547.25|0
1643132270000|2022-01-25 17:37:50|551.97|549.57|552.14|549.74|552.14|549.74|551.88|549.48|0
1643132280000|2022-01-25 17:38:00|550.89|548.49|549.82|547.42|550.89|548.49|549.82|547.42|0
1643132290000|2022-01-25 17:38:10|549.65|547.25|550.18|547.78|550.36|547.96|549.38|546.98|0
1643132300000|2022-01-25 17:38:20|550.54|548.14|550.81|548.41|550.81|548.41|549.47|547.07|0
1643132310000|2022-01-25 17:38:30|550.72|548.32|550.81|548.41|550.81|548.41|550.72|548.32|0
1643132320000|2022-01-25 17:38:40|550.54|548.14|551.79|549.39|551.79|549.39|550|547.6|0
1643132330000|2022-01-25 17:38:50|552.5|550.1|552.14|549.74|552.5|550.1|552.14|549.74|0
1643132340000|2022-01-25 17:39:00|551.43|549.03|552.32|549.92|552.32|549.92|551.43|549.03|0
1643132350000|2022-01-25 17:39:10|553.13|550.73|552.86|550.46|553.22|550.82|552.86|550.46|0
1643132360000|2022-01-25 17:39:20|553.04|550.64|552.14|549.74|553.04|550.64|551.96|549.56|0
1643132370000|2022-01-25 17:39:30|551.96|549.56|551.96|549.56|551.96|549.56|551.61|549.21|0
1643132380000|2022-01-25 17:39:40|551.7|549.3|551.25|548.85|551.7|549.3|551.07|548.67|0
1643132390000|2022-01-25 17:39:50|551.16|548.76|550.89|548.49|551.16|548.76|550.89|548.49|0
1643132400000|2022-01-25 17:40:00|551.07|548.67|551.43|549.03|551.96|549.56|551.07|548.67|0
1643132410000|2022-01-25 17:40:10|551.07|548.67|550.71|548.31|551.07|548.67|549.82|547.42|0
1643132420000|2022-01-25 17:40:20|550.89|548.49|551.43|549.03|551.61|549.21|550.89|548.49|0
1643132430000|2022-01-25 17:40:30|550.54|548.14|550.71|548.31|550.89|548.49|550.36|547.96|0
1643132440000|2022-01-25 17:40:40|551.43|549.03|551.25|548.85|551.43|549.03|550.71|548.31|0
1643132450000|2022-01-25 17:40:50|550.99|548.59|551.79|549.39|551.79|549.39|550.99|548.59|0
1643132460000|2022-01-25 17:41:00|551.43|549.03|551.96|549.56|552.5|550.1|551.43|549.03|0
1643132470000|2022-01-25 17:41:10|552.32|549.92|552.86|550.46|553.22|550.82|552.32|549.92|0
1643132480000|2022-01-25 17:41:20|553.22|550.82|553.22|550.82|553.22|550.82|553.22|550.82|0
1643132490000|2022-01-25 17:41:30|552.86|550.46|552.86|550.46|553.39|550.99|552.86|550.46|0
1643132500000|2022-01-25 17:41:40|553.22|550.82|553.39|550.99|553.57|551.17|553.22|550.82|0
1643132510000|2022-01-25 17:41:50|553.22|550.82|552.5|550.1|553.22|550.82|551.52|549.12|0
1643132520000|2022-01-25 17:42:00|552.68|550.28|555.54|553.14|555.54|553.14|552.68|550.28|0
1643132530000|2022-01-25 17:42:10|556.18|553.78|555.54|553.14|556.18|553.78|555.36|552.96|0
1643132540000|2022-01-25 17:42:20|555.64|553.24|555.82|553.42|555.82|553.42|555.36|552.96|0
1643132550000|2022-01-25 17:42:30|556.08|553.68|557.61|555.21|557.61|555.21|556.08|553.68|0
1643132560000|2022-01-25 17:42:40|557.34|554.94|556.98|554.58|557.34|554.94|556.8|554.4|0
1643132570000|2022-01-25 17:42:50|556.8|554.4|556.26|553.86|556.8|554.4|556.26|553.86|0
1643132580000|2022-01-25 17:43:00|555.9|553.5|555.72|553.32|555.9|553.5|555.54|553.14|0
1643132590000|2022-01-25 17:43:10|555.54|553.14|555.82|553.42|555.82|553.42|554.83|552.43|0
1643132600000|2022-01-25 17:43:20|555.54|553.14|555.9|553.5|555.9|553.5|555.54|553.14|0
1643132610000|2022-01-25 17:43:30|556.08|553.68|556.62|554.22|556.62|554.22|556.08|553.68|0
1643132620000|2022-01-25 17:43:40|556.44|554.04|556.08|553.68|556.44|554.04|556|553.6|0
1643132630000|2022-01-25 17:43:50|555.01|552.61|555.01|552.61|555.54|553.14|554.83|552.43|0
1643132640000|2022-01-25 17:44:00|555.36|552.96|555.72|553.32|555.72|553.32|555.19|552.79|0
1643132650000|2022-01-25 17:44:10|555.19|552.79|553.21|550.81|555.19|552.79|553.21|550.81|0
1643132660000|2022-01-25 17:44:20|553.31|550.91|553.04|550.64|553.93|551.53|553.04|550.64|0
1643132670000|2022-01-25 17:44:30|552.68|550.28|552.86|550.46|553.04|550.64|552.5|550.1|0
1643132680000|2022-01-25 17:44:40|553.21|550.81|551.43|549.03|553.21|550.81|551.43|549.03|0
1643132690000|2022-01-25 17:44:50|550.89|548.49|549.29|546.89|551.52|549.12|549.29|546.89|0
1643132700000|2022-01-25 17:45:00|550.53|548.13|548.93|546.53|551.07|548.67|548.93|546.53|0
1643132710000|2022-01-25 17:45:10|548.75|546.35|547.78|545.38|548.75|546.35|547.78|545.38|0
1643132720000|2022-01-25 17:45:20|548.93|546.53|549.64|547.24|549.64|547.24|548.93|546.53|0
1643132730000|2022-01-25 17:45:30|550|547.6|549.38|546.98|550|547.6|549.11|546.71|0
1643132740000|2022-01-25 17:45:40|549.64|547.24|550.09|547.69|550.09|547.69|548.93|546.53|0
1643132750000|2022-01-25 17:45:50|550.53|548.13|550|547.6|550.53|548.13|550|547.6|0
1643132760000|2022-01-25 17:46:00|549.82|547.42|550.53|548.13|550.53|548.13|549.82|547.42|0
1643132770000|2022-01-25 17:46:10|550.18|547.78|551.61|549.21|551.61|549.21|550.18|547.78|0
1643132780000|2022-01-25 17:46:20|551.43|549.03|550.36|547.96|551.43|549.03|550.36|547.96|0
1643132790000|2022-01-25 17:46:30|550.89|548.49|550.53|548.13|550.89|548.49|550.53|548.13|0
1643132800000|2022-01-25 17:46:40|550.63|548.23|550.36|547.96|551.07|548.67|550.36|547.96|0
1643132810000|2022-01-25 17:46:50|550.63|548.23|550.36|547.96|550.63|548.23|550.36|547.96|0
1643132820000|2022-01-25 17:47:00|550.53|548.13|551.61|549.21|551.61|549.21|550.53|548.13|0
1643132830000|2022-01-25 17:47:10|551.96|549.56|552.68|550.28|552.68|550.28|551.88|549.48|0
1643132840000|2022-01-25 17:47:20|553.57|551.17|555.18|552.78|555.18|552.78|553.57|551.17|0
1643132850000|2022-01-25 17:47:30|555.36|552.96|555|552.6|555.36|552.96|555|552.6|0
1643132860000|2022-01-25 17:47:40|555.36|552.96|554.83|552.43|555.36|552.96|554.83|552.43|0
1643132870000|2022-01-25 17:47:50|554.92|552.52|554.83|552.43|554.92|552.52|554.65|552.25|0
1643132880000|2022-01-25 17:48:00|555.54|553.14|555|552.6|555.54|553.14|555|552.6|0
1643132890000|2022-01-25 17:48:10|553.57|551.17|554.47|552.07|554.47|552.07|553.57|551.17|0
1643132900000|2022-01-25 17:48:20|554.11|551.71|555.18|552.78|555.18|552.78|554.11|551.71|0
1643132910000|2022-01-25 17:48:30|555.9|553.5|557.52|555.12|558.15|555.75|555.9|553.5|0
1643132920000|2022-01-25 17:48:40|558.51|556.11|558.06|555.66|558.69|556.29|558.06|555.66|0
1643132930000|2022-01-25 17:48:50|558.42|556.02|557.52|555.12|558.78|556.38|557.52|555.12|0
1643132940000|2022-01-25 17:49:00|556.98|554.58|557.52|555.12|557.52|555.12|556.98|554.58|0
1643132950000|2022-01-25 17:49:10|557.7|555.3|556.8|554.4|557.7|555.3|556.8|554.4|0
1643132960000|2022-01-25 17:49:20|557.07|554.67|557.16|554.76|557.43|555.03|557.07|554.67|0
1643132970000|2022-01-25 17:49:30|556.98|554.58|557.34|554.94|557.34|554.94|556.62|554.22|0
1643132980000|2022-01-25 17:49:40|557.16|554.76|556.98|554.58|557.16|554.76|556.8|554.4|0
1643132990000|2022-01-25 17:49:50|556.62|554.22|556.8|554.4|556.98|554.58|556.62|554.22|0
1643133000000|2022-01-25 17:50:00|556.98|554.58|555.9|553.5|556.98|554.58|555.9|553.5|0
1643133010000|2022-01-25 17:50:10|555.28|552.88|555.99|553.59|556.08|553.68|555.28|552.88|0
1643133020000|2022-01-25 17:50:20|556.26|553.86|556.44|554.04|556.62|554.22|556.26|553.86|0
1643133030000|2022-01-25 17:50:30|556.08|553.68|555.9|553.5|556.08|553.68|555.9|553.5|0
1643133040000|2022-01-25 17:50:40|555.72|553.32|556.08|553.68|556.26|553.86|555.72|553.32|0
1643133050000|2022-01-25 17:50:50|556.17|553.77|555.36|552.96|556.17|553.77|555.36|552.96|0
1643133060000|2022-01-25 17:51:00|557.16|554.76|559.13|556.73|559.13|556.73|557.16|554.76|0
1643133070000|2022-01-25 17:51:10|559.67|557.27|558.95|556.55|559.85|557.45|558.95|556.55|0
1643133080000|2022-01-25 17:51:20|559.31|556.91|558.77|556.37|559.31|556.91|558.77|556.37|0
1643133090000|2022-01-25 17:51:30|558.59|556.19|557.16|554.76|558.59|556.19|557.16|554.76|0
1643133100000|2022-01-25 17:51:40|557.88|555.48|557.34|554.94|558.06|555.66|557.34|554.94|0
1643133110000|2022-01-25 17:51:50|557.52|555.12|557.16|554.76|557.52|555.12|556.8|554.4|0
1643133120000|2022-01-25 17:52:00|557.52|555.12|556.08|553.68|557.52|555.12|555.9|553.5|0
1643133130000|2022-01-25 17:52:10|556.35|553.95|556.35|553.95|556.44|554.04|556.35|553.95|0
1643133140000|2022-01-25 17:52:20|556.62|554.22|556.26|553.86|556.62|554.22|555.9|553.5|0
1643133150000|2022-01-25 17:52:30|556.44|554.04|554.11|551.71|556.44|554.04|554.11|551.71|0
1643133160000|2022-01-25 17:52:40|553.75|551.35|554.47|552.07|554.47|552.07|553.75|551.35|0
1643133170000|2022-01-25 17:52:50|554.82|552.42|556.08|553.68|556.44|554.04|554.82|552.42|0
1643133180000|2022-01-25 17:53:00|556.8|554.4|556.26|553.86|556.8|554.4|556.26|553.86|0
1643133190000|2022-01-25 17:53:10|557.16|554.76|557.52|555.12|557.7|555.3|556.98|554.58|0
1643133200000|2022-01-25 17:53:20|557.07|554.67|556.98|554.58|557.07|554.67|556.98|554.58|0
1643133210000|2022-01-25 17:53:30|557.16|554.76|557.52|555.12|557.52|555.12|557.16|554.76|0
1643133220000|2022-01-25 17:53:40|556.44|554.04|555.81|553.41|556.44|554.04|555.81|553.41|0
1643133230000|2022-01-25 17:53:50|555.72|553.32|556.44|554.04|556.44|554.04|555.72|553.32|0
1643133240000|2022-01-25 17:54:00|556.26|553.86|555.63|553.23|556.26|553.86|555.18|552.78|0
1643133250000|2022-01-25 17:54:10|555.9|553.5|554.64|552.24|555.9|553.5|554.64|552.24|0
1643133260000|2022-01-25 17:54:20|554.82|552.42|554.02|551.62|554.82|552.42|554.02|551.62|0
1643133270000|2022-01-25 17:54:30|554.64|552.24|555.72|553.32|555.9|553.5|554.64|552.24|0
1643133280000|2022-01-25 17:54:40|555.9|553.5|555.9|553.5|555.9|553.5|555.72|553.32|0
1643133290000|2022-01-25 17:54:50|556.62|554.22|555.72|553.32|556.62|554.22|555.72|553.32|0
1643133300000|2022-01-25 17:55:00|555.99|553.59|556.8|554.4|556.8|554.4|555.99|553.59|0
1643133310000|2022-01-25 17:55:10|556.53|554.13|558.05|555.65|558.05|555.65|556.08|553.68|0
1643133320000|2022-01-25 17:55:20|557.87|555.47|557.69|555.29|558.05|555.65|557.16|554.76|0
1643133330000|2022-01-25 17:55:30|557.51|555.11|558.05|555.65|558.05|555.65|557.51|555.11|0
1643133340000|2022-01-25 17:55:40|558.59|556.19|558.59|556.19|558.59|556.19|558.41|556.01|0
1643133350000|2022-01-25 17:55:50|558.77|556.37|559.31|556.91|559.31|556.91|558.41|556.01|0
1643133360000|2022-01-25 17:56:00|559.13|556.73|559.13|556.73|559.49|557.09|559.13|556.73|0
1643133370000|2022-01-25 17:56:10|558.95|556.55|558.77|556.37|559.13|556.73|558.77|556.37|0
1643133380000|2022-01-25 17:56:20|558.59|556.19|559.85|557.45|559.85|557.45|558.41|556.01|0
1643133390000|2022-01-25 17:56:30|560.21|557.81|560.75|558.35|560.75|558.35|559.85|557.45|0
1643133400000|2022-01-25 17:56:40|560.93|558.53|560.75|558.35|560.93|558.53|560.75|558.35|0
1643133410000|2022-01-25 17:56:50|560.31|557.91|559.49|557.09|560.31|557.91|559.41|557.01|0
1643133420000|2022-01-25 17:57:00|559.13|556.73|558.23|555.83|559.13|556.73|557.87|555.47|0
1643133430000|2022-01-25 17:57:10|558.41|556.01|557.87|555.47|558.41|556.01|557.87|555.47|0
1643133440000|2022-01-25 17:57:20|558.23|555.83|557.69|555.29|558.23|555.83|557.15|554.75|0
1643133450000|2022-01-25 17:57:30|557.15|554.75|557.15|554.75|557.33|554.93|557.15|554.75|0
1643133460000|2022-01-25 17:57:40|556.97|554.57|557.15|554.75|557.15|554.75|556.97|554.57|0
1643133470000|2022-01-25 17:57:50|556.8|554.4|556.08|553.68|556.8|554.4|556.08|553.68|0
1643133480000|2022-01-25 17:58:00|555.9|553.5|555.36|552.96|555.9|553.5|555.36|552.96|0
1643133490000|2022-01-25 17:58:10|555.18|552.78|555.09|552.69|555.18|552.78|554.82|552.42|0
1643133500000|2022-01-25 17:58:20|555|552.6|554.64|552.24|555|552.6|554.64|552.24|0
1643133510000|2022-01-25 17:58:30|554.28|551.88|554.82|552.42|554.82|552.42|554.28|551.88|0
1643133520000|2022-01-25 17:58:40|555|552.6|555.36|552.96|555.36|552.96|555|552.6|0
1643133530000|2022-01-25 17:58:50|555.54|553.14|556.44|554.04|556.44|554.04|555.54|553.14|0
1643133540000|2022-01-25 17:59:00|557.69|555.29|556.44|554.04|558.05|555.65|556.44|554.04|0
1643133550000|2022-01-25 17:59:10|556.08|553.68|556.79|554.39|557.15|554.75|555.54|553.14|0
1643133560000|2022-01-25 17:59:20|555.72|553.32|555.72|553.32|555.9|553.5|555.54|553.14|0
1643133570000|2022-01-25 17:59:30|555.36|552.96|554.1|551.7|555.36|552.96|554.1|551.7|0
1643133580000|2022-01-25 17:59:40|553.75|551.35|553.57|551.17|553.75|551.35|552.85|550.45|0
1643133590000|2022-01-25 17:59:50|553.03|550.63|549.99|547.59|553.03|550.63|549.99|547.59|0
1643133600000|2022-01-25 18:00:00|550.53|548.13|551.96|549.56|551.96|549.56|550.53|548.13|0
1643133610000|2022-01-25 18:00:10|552.41|550.01|554.28|551.88|554.28|551.88|552.41|550.01|0
1643133620000|2022-01-25 18:00:20|553.57|551.17|553.57|551.17|553.57|551.17|553.39|550.99|0
1643133630000|2022-01-25 18:00:30|553.21|550.81|554.1|551.7|554.1|551.7|553.21|550.81|0
1643133640000|2022-01-25 18:00:40|554.46|552.06|553.75|551.35|554.46|552.06|553.75|551.35|0
1643133650000|2022-01-25 18:00:50|553.21|550.81|554.1|551.7|554.1|551.7|553.21|550.81|0
1643133660000|2022-01-25 18:01:00|553.57|551.17|553.48|551.08|554.1|551.7|553.21|550.81|0
1643133670000|2022-01-25 18:01:10|553.03|550.63|553.39|550.99|553.39|550.99|552.67|550.27|0
1643133680000|2022-01-25 18:01:20|553.21|550.81|553.93|551.53|553.93|551.53|553.21|550.81|0
1643133690000|2022-01-25 18:01:30|554.28|551.88|553.75|551.35|554.28|551.88|553.57|551.17|0
1643133700000|2022-01-25 18:01:40|553.93|551.53|554.46|552.06|555|552.6|553.93|551.53|0
1643133710000|2022-01-25 18:01:50|553.93|551.53|555.72|553.32|555.72|553.32|553.93|551.53|0
1643133720000|2022-01-25 18:02:00|555.45|553.05|556.79|554.39|556.79|554.39|555.45|553.05|0
1643133730000|2022-01-25 18:02:10|558.23|555.83|556.79|554.39|558.23|555.83|556.79|554.39|0
1643133740000|2022-01-25 18:02:20|557.15|554.75|557.33|554.93|557.51|555.11|557.15|554.75|0
1643133750000|2022-01-25 18:02:30|557.97|555.57|557.87|555.47|558.23|555.83|557.79|555.39|0
1643133760000|2022-01-25 18:02:40|557.51|555.11|557.61|555.21|557.69|555.29|557.33|554.93|0
1643133770000|2022-01-25 18:02:50|557.33|554.93|556.17|553.77|557.51|555.11|556.17|553.77|0
1643133780000|2022-01-25 18:03:00|556.26|553.86|555.36|552.96|556.26|553.86|555.36|552.96|0
1643133790000|2022-01-25 18:03:10|555.54|553.14|557.33|554.93|557.33|554.93|555.54|553.14|0
1643133800000|2022-01-25 18:03:20|558.41|556.01|557.69|555.29|558.41|556.01|557.69|555.29|0
1643133810000|2022-01-25 18:03:30|556.43|554.03|556.25|553.85|556.61|554.21|556.25|553.85|0
1643133820000|2022-01-25 18:03:40|554.64|552.24|554.46|552.06|554.82|552.42|554.28|551.88|0
1643133830000|2022-01-25 18:03:50|555.54|553.14|557.33|554.93|557.33|554.93|555.54|553.14|0
1643133840000|2022-01-25 18:04:00|556.97|554.57|555.99|553.59|556.97|554.57|555.9|553.5|0
1643133850000|2022-01-25 18:04:10|555.72|553.32|556.79|554.39|556.79|554.39|555.72|553.32|0
1643133860000|2022-01-25 18:04:20|556.97|554.57|556.61|554.21|557.33|554.93|556.61|554.21|0
1643133870000|2022-01-25 18:04:30|555.54|553.14|555.81|553.41|555.9|553.5|555.54|553.14|0
1643133880000|2022-01-25 18:04:40|554.46|552.06|554.55|552.15|554.64|552.24|554.46|552.06|0
1643133890000|2022-01-25 18:04:50|554.1|551.7|555.36|552.96|555.36|552.96|554.1|551.7|0
1643133900000|2022-01-25 18:05:00|555.45|553.05|553.92|551.52|555.45|553.05|553.66|551.26|0
1643133910000|2022-01-25 18:05:10|554.46|552.06|554.46|552.06|555|552.6|554.38|551.98|0
1643133920000|2022-01-25 18:05:20|554.38|551.98|557.43|555.03|557.43|555.03|554.38|551.98|0
1643133930000|2022-01-25 18:05:30|556.35|553.95|556.61|554.21|556.79|554.39|556.35|553.95|0
1643133940000|2022-01-25 18:05:40|555.99|553.59|556.43|554.03|556.43|554.03|555.99|553.59|0
1643133950000|2022-01-25 18:05:50|556.07|553.67|556.07|553.67|556.07|553.67|556.07|553.67|0
1643133960000|2022-01-25 18:06:00|556.79|554.39|555.54|553.14|556.79|554.39|555.45|553.05|0
1643133970000|2022-01-25 18:06:10|555|552.6|557.69|555.29|557.69|555.29|555|552.6|0
1643133980000|2022-01-25 18:06:20|556.97|554.57|556.97|554.57|556.97|554.57|556.71|554.31|0
1643133990000|2022-01-25 18:06:30|556.61|554.21|555.18|552.78|556.61|554.21|555.18|552.78|0
1643134000000|2022-01-25 18:06:40|555.54|553.14|555.72|553.32|556.43|554.03|555.54|553.14|0
1643134010000|2022-01-25 18:06:50|554.1|551.7|553.57|551.17|554.1|551.7|553.57|551.17|0
1643134020000|2022-01-25 18:07:00|553.74|551.34|553.57|551.17|554.28|551.88|552.76|550.36|0
1643134030000|2022-01-25 18:07:10|554.64|552.24|554.82|552.42|554.82|552.42|554.37|551.97|0
1643134040000|2022-01-25 18:07:20|556.43|554.03|557.69|555.29|557.69|555.29|556.43|554.03|0
1643134050000|2022-01-25 18:07:30|558.23|555.83|559.67|557.27|559.67|557.27|558.23|555.83|0
1643134060000|2022-01-25 18:07:40|559.76|557.36|558.59|556.19|559.85|557.45|558.59|556.19|0
1643134070000|2022-01-25 18:07:50|558.77|556.37|558.5|556.1|558.95|556.55|558.5|556.1|0
1643134080000|2022-01-25 18:08:00|558.23|555.83|557.87|555.47|558.77|556.37|557.87|555.47|0
1643134090000|2022-01-25 18:08:10|557.69|555.29|558.05|555.65|558.41|556.01|557.69|555.29|0
1643134100000|2022-01-25 18:08:20|557.87|555.47|558.5|556.1|558.5|556.1|557.87|555.47|0
1643134110000|2022-01-25 18:08:30|558.59|556.19|558.23|555.83|558.95|556.55|558.05|555.65|0
1643134120000|2022-01-25 18:08:40|557.15|554.75|557.51|555.11|557.51|555.11|557.15|554.75|0
1643134130000|2022-01-25 18:08:50|556.89|554.49|557.87|555.47|558.41|556.01|556.79|554.39|0
1643134140000|2022-01-25 18:09:00|557.51|555.11|556.97|554.57|557.51|555.11|556.79|554.39|0
1643134150000|2022-01-25 18:09:10|557.15|554.75|557.15|554.75|557.15|554.75|556.79|554.39|0
1643134160000|2022-01-25 18:09:20|556.79|554.39|556.61|554.21|556.79|554.39|555.89|553.49|0
1643134170000|2022-01-25 18:09:30|556.25|553.85|553.56|551.16|556.25|553.85|553.56|551.16|0
1643134180000|2022-01-25 18:09:40|553.74|551.34|554.19|551.79|554.37|551.97|553.74|551.34|0
1643134190000|2022-01-25 18:09:50|553.92|551.52|553.32|550.92|555.89|553.49|553.32|550.92|0
1643134200000|2022-01-25 18:10:00|552.42|550.02|553.5|551.1|553.68|551.28|552.42|550.02|0
1643134210000|2022-01-25 18:10:10|552.96|550.56|553.14|550.74|553.14|550.74|552.78|550.38|0
1643134220000|2022-01-25 18:10:20|553.86|551.46|553.5|551.1|553.86|551.46|552.78|550.38|0
1643134230000|2022-01-25 18:10:30|553.41|551.01|553.32|550.92|553.41|551.01|553.32|550.92|0
1643134240000|2022-01-25 18:10:40|552.42|550.02|551.97|549.57|552.78|550.38|551.97|549.57|0
1643134250000|2022-01-25 18:10:50|551.88|549.48|550.98|548.58|551.88|549.48|550.98|548.58|0
1643134260000|2022-01-25 18:11:00|550.44|548.04|551.7|549.3|551.7|549.3|550.26|547.86|0
1643134270000|2022-01-25 18:11:10|552.24|549.84|553.14|550.74|553.14|550.74|552.24|549.84|0
1643134280000|2022-01-25 18:11:20|553.86|551.46|552.87|550.47|553.86|551.46|552.87|550.47|0
1643134290000|2022-01-25 18:11:30|553.32|550.92|552.96|550.56|553.32|550.92|552.96|550.56|0
1643134300000|2022-01-25 18:11:40|553.14|550.74|552.96|550.56|553.14|550.74|552.78|550.38|0
1643134310000|2022-01-25 18:11:50|553.23|550.83|552.78|550.38|553.5|551.1|552.78|550.38|0
1643134320000|2022-01-25 18:12:00|552.15|549.75|551.34|548.94|552.15|549.75|550.98|548.58|0
1643134330000|2022-01-25 18:12:10|551.52|549.12|550.8|548.4|551.61|549.21|550.8|548.4|0
1643134340000|2022-01-25 18:12:20|550.26|547.86|548.65|546.25|550.26|547.86|548.65|546.25|0
1643134350000|2022-01-25 18:12:30|548.11|545.71|548.65|546.25|548.65|546.25|548.11|545.71|0
1643134360000|2022-01-25 18:12:40|548.83|546.43|548.83|546.43|548.83|546.43|548.47|546.07|0
1643134370000|2022-01-25 18:12:50|548.65|546.25|549.73|547.33|549.73|547.33|548.65|546.25|0
1643134380000|2022-01-25 18:13:00|549.9|547.5|549.9|547.5|550.08|547.68|549.9|547.5|0
1643134390000|2022-01-25 18:13:10|549.73|547.33|549.73|547.33|549.9|547.5|549.73|547.33|0
1643134400000|2022-01-25 18:13:20|549.55|547.15|548.11|545.71|549.73|547.33|548.11|545.71|0
1643134410000|2022-01-25 18:13:30|548.29|545.89|547.49|545.09|548.29|545.89|547.49|545.09|0
1643134420000|2022-01-25 18:13:40|547.76|545.36|547.4|545|547.94|545.54|547.4|545|0
1643134430000|2022-01-25 18:13:50|547.31|544.91|547.4|545|547.76|545.36|547.31|544.91|0
1643134440000|2022-01-25 18:14:00|547.04|544.64|547.58|545.18|547.76|545.36|547.04|544.64|0
1643134450000|2022-01-25 18:14:10|547.76|545.36|547.58|545.18|547.76|545.36|547.22|544.82|0
1643134460000|2022-01-25 18:14:20|547.22|544.82|547.76|545.36|547.76|545.36|547.04|544.64|0
1643134470000|2022-01-25 18:14:30|546.68|544.28|547.22|544.82|547.4|545|546.68|544.28|0
1643134480000|2022-01-25 18:14:40|547.31|544.91|547.67|545.27|547.94|545.54|547.31|544.91|0
1643134490000|2022-01-25 18:14:50|547.4|545|545.78|543.38|548.65|546.25|545.78|543.38|0
1643134500000|2022-01-25 18:15:00|545.96|543.56|549.66|547.26|550.37|547.97|545.96|543.56|0
1643134510000|2022-01-25 18:15:10|551.09|548.69|549.12|546.72|551.09|548.69|549.12|546.72|0
1643134520000|2022-01-25 18:15:20|548.76|546.36|548.05|545.65|548.76|546.36|548.05|545.65|0
1643134530000|2022-01-25 18:15:30|547.15|544.75|546.18|543.78|547.33|544.93|546.18|543.78|0
1643134540000|2022-01-25 18:15:40|546.97|544.57|547.69|545.29|547.69|545.29|546.97|544.57|0
1643134550000|2022-01-25 18:15:50|548.5|546.1|548.76|546.36|549.12|546.72|548.5|546.1|0
1643134560000|2022-01-25 18:16:00|548.94|546.54|546.97|544.57|548.94|546.54|546.97|544.57|0
1643134570000|2022-01-25 18:16:10|546.8|544.4|547.51|545.11|547.51|545.11|546.8|544.4|0
1643134580000|2022-01-25 18:16:20|547.69|545.29|548.05|545.65|548.05|545.65|547.69|545.29|0
1643134590000|2022-01-25 18:16:30|547.51|545.11|547.15|544.75|547.51|545.11|546.97|544.57|0
1643134600000|2022-01-25 18:16:40|547.33|544.93|546.44|544.04|547.33|544.93|546.44|544.04|0
1643134610000|2022-01-25 18:16:50|546.18|543.78|547.15|544.75|547.15|544.75|546.18|543.78|0
1643134620000|2022-01-25 18:17:00|546.89|544.49|547.15|544.75|547.69|545.29|546.89|544.49|0
1643134630000|2022-01-25 18:17:10|547.33|544.93|545.55|543.15|547.33|544.93|545.55|543.15|0
1643134640000|2022-01-25 18:17:20|545.46|543.06|546.08|543.68|546.08|543.68|545.37|542.97|0
1643134650000|2022-01-25 18:17:30|546.18|543.78|545.73|543.33|546.18|543.78|545.73|543.33|0
1643134660000|2022-01-25 18:17:40|545.9|543.5|545.9|543.5|545.9|543.5|545.19|542.79|0
1643134670000|2022-01-25 18:17:50|545.64|543.24|545.73|543.33|545.73|543.33|545.55|543.15|0
1643134680000|2022-01-25 18:18:00|546.44|544.04|545.9|543.5|546.44|544.04|545.9|543.5|0
1643134690000|2022-01-25 18:18:10|546.44|544.04|546.44|544.04|546.44|544.04|546.26|543.86|0
1643134700000|2022-01-25 18:18:20|546.62|544.22|546.44|544.04|546.62|544.22|546.44|544.04|0
1643134710000|2022-01-25 18:18:30|546.62|544.22|546.26|543.86|546.62|544.22|546.26|543.86|0
1643134720000|2022-01-25 18:18:40|546.35|543.95|546.53|544.13|546.53|544.13|546.26|543.86|0
1643134730000|2022-01-25 18:18:50|546.44|544.04|546.62|544.22|546.8|544.4|546.26|543.86|0
1643134740000|2022-01-25 18:19:00|546.97|544.57|546.8|544.4|547.15|544.75|546.26|543.86|0
1643134750000|2022-01-25 18:19:10|546.53|544.13|545.9|543.5|546.53|544.13|545.73|543.33|0
1643134760000|2022-01-25 18:19:20|545.73|543.33|545.73|543.33|545.73|543.33|545.55|543.15|0
1643134770000|2022-01-25 18:19:30|545.46|543.06|544.48|542.08|545.73|543.33|544.48|542.08|0
1643134780000|2022-01-25 18:19:40|544.57|542.17|544.39|541.99|544.57|542.17|544.3|541.9|0
1643134790000|2022-01-25 18:19:50|544.22|541.82|545.19|542.79|545.37|542.97|544.22|541.82|0
1643134800000|2022-01-25 18:20:00|545.37|542.97|546.26|543.86|547.15|544.75|545.37|542.97|0
1643134810000|2022-01-25 18:20:10|546.08|543.68|545.72|543.32|546.08|543.68|545.72|543.32|0
1643134820000|2022-01-25 18:20:20|546.08|543.68|545.9|543.5|546.08|543.68|545.28|542.88|0
1643134830000|2022-01-25 18:20:30|546.08|543.68|546.97|544.57|546.97|544.57|546.08|543.68|0
1643134840000|2022-01-25 18:20:40|547.07|544.67|548.32|545.92|548.32|545.92|547.07|544.67|0
1643134850000|2022-01-25 18:20:50|547.6|545.2|548.04|545.64|548.04|545.64|547.51|545.11|0
1643134860000|2022-01-25 18:21:00|548.4|546|547.15|544.75|548.4|546|546.97|544.57|0
1643134870000|2022-01-25 18:21:10|546.97|544.57|548.4|546|548.4|546|546.97|544.57|0
1643134880000|2022-01-25 18:21:20|547.69|545.29|547.87|545.47|547.96|545.56|547.69|545.29|0
1643134890000|2022-01-25 18:21:30|547.51|545.11|547.33|544.93|547.51|545.11|546.44|544.04|0
1643134900000|2022-01-25 18:21:40|547.15|544.75|546.44|544.04|547.15|544.75|546.08|543.68|0
1643134910000|2022-01-25 18:21:50|547.6|545.2|547.51|545.11|547.6|545.2|547.51|545.11|0
1643134920000|2022-01-25 18:22:00|546.62|544.22|546.08|543.68|546.62|544.22|546.08|543.68|0
1643134930000|2022-01-25 18:22:10|545.46|543.06|546.97|544.57|546.97|544.57|545.46|543.06|0
1643134940000|2022-01-25 18:22:20|546.79|544.39|546.44|544.04|546.97|544.57|546.44|544.04|0
1643134950000|2022-01-25 18:22:30|545.82|543.42|546.44|544.04|546.62|544.22|545.82|543.42|0
1643134960000|2022-01-25 18:22:40|546.79|544.39|547.15|544.75|547.51|545.11|546.79|544.39|0
1643134970000|2022-01-25 18:22:50|546.97|544.57|546.26|543.86|546.97|544.57|546.08|543.68|0
1643134980000|2022-01-25 18:23:00|546.08|543.68|545.19|542.79|546.08|543.68|545.19|542.79|0
1643134990000|2022-01-25 18:23:10|545.55|543.15|545.72|543.32|545.72|543.32|545.37|542.97|0
1643135000000|2022-01-25 18:23:20|546.79|544.39|546.71|544.31|546.97|544.57|546.71|544.31|0
1643135010000|2022-01-25 18:23:30|546.79|544.39|545.72|543.32|546.79|544.39|545.72|543.32|0
1643135020000|2022-01-25 18:23:40|546.08|543.68|546.79|544.39|546.79|544.39|546.08|543.68|0
1643135030000|2022-01-25 18:23:50|546.97|544.57|547.33|544.93|548.04|545.64|546.97|544.57|0
1643135040000|2022-01-25 18:24:00|547.69|545.29|546.26|543.86|547.69|545.29|546.26|543.86|0
1643135050000|2022-01-25 18:24:10|545.9|543.5|546.26|543.86|546.26|543.86|545.01|542.61|0
1643135060000|2022-01-25 18:24:20|546.08|543.68|545.9|543.5|546.26|543.86|545.72|543.32|0
1643135070000|2022-01-25 18:24:30|545.72|543.32|545.37|542.97|545.72|543.32|545.37|542.97|0
1643135080000|2022-01-25 18:24:40|545.55|543.15|545.99|543.59|546.61|544.21|545.55|543.15|0
1643135090000|2022-01-25 18:24:50|546.44|544.04|546.17|543.77|546.44|544.04|546.17|543.77|0
1643135100000|2022-01-25 18:25:00|546.44|544.04|548.22|545.82|548.22|545.82|546.44|544.04|0
1643135110000|2022-01-25 18:25:10|547.86|545.46|545.37|542.97|547.86|545.46|545.37|542.97|0
1643135120000|2022-01-25 18:25:20|545.01|542.61|543.41|541.01|545.01|542.61|543.41|541.01|0
1643135130000|2022-01-25 18:25:30|543.05|540.65|542.08|539.68|543.05|540.65|541.81|539.41|0
1643135140000|2022-01-25 18:25:40|541.63|539.23|541.37|538.97|541.63|539.23|541.28|538.88|0
1643135150000|2022-01-25 18:25:50|541.02|538.62|540.57|538.17|541.02|538.62|540.57|538.17|0
1643135160000|2022-01-25 18:26:00|541.1|538.7|541.99|539.59|541.99|539.59|541.1|538.7|0
1643135170000|2022-01-25 18:26:10|542.17|539.77|541.28|538.88|542.17|539.77|541.28|538.88|0
1643135180000|2022-01-25 18:26:20|541.46|539.06|541.81|539.41|541.81|539.41|541.46|539.06|0
1643135190000|2022-01-25 18:26:30|541.63|539.23|543.44|541.04|543.44|541.04|541.46|539.06|0
1643135200000|2022-01-25 18:26:40|539.89|537.49|540.07|537.67|540.25|537.85|539.89|537.49|0
1643135210000|2022-01-25 18:26:50|539.71|537.31|537.58|535.18|539.71|537.31|537.4|535|0
1643135220000|2022-01-25 18:27:00|536.87|534.47|535.98|533.58|536.87|534.47|535.98|533.58|0
1643135230000|2022-01-25 18:27:10|535.27|532.87|535.45|533.05|535.45|533.05|535.27|532.87|0
1643135240000|2022-01-25 18:27:20|535.63|533.23|534.92|532.52|535.63|533.23|534.39|531.99|0
1643135250000|2022-01-25 18:27:30|534.74|532.34|534.74|532.34|534.74|532.34|534.57|532.17|0
1643135260000|2022-01-25 18:27:40|534.57|532.17|535.1|532.7|535.1|532.7|534.57|532.17|0
1643135270000|2022-01-25 18:27:50|535.27|532.87|535.98|533.58|535.98|533.58|535.27|532.87|0
1643135280000|2022-01-25 18:28:00|535.63|533.23|536.16|533.76|536.51|534.11|535.63|533.23|0
1643135290000|2022-01-25 18:28:10|535.1|532.7|535.81|533.41|535.81|533.41|535.1|532.7|0
1643135300000|2022-01-25 18:28:20|535.45|533.05|534.74|532.34|535.45|533.05|534.74|532.34|0
1643135310000|2022-01-25 18:28:30|534.92|532.52|533.5|531.1|534.92|532.52|533.5|531.1|0
1643135320000|2022-01-25 18:28:40|533.15|530.75|533.33|530.93|533.5|531.1|533.15|530.75|0
1643135330000|2022-01-25 18:28:50|533.5|531.1|532.44|530.04|533.5|531.1|532.44|530.04|0
1643135340000|2022-01-25 18:29:00|532.62|530.22|532.62|530.22|532.97|530.57|532.62|530.22|0
1643135350000|2022-01-25 18:29:10|533.07|530.67|532.44|530.04|533.07|530.67|531.74|529.34|0
1643135360000|2022-01-25 18:29:20|532.62|530.22|533.15|530.75|533.33|530.93|532.62|530.22|0
1643135370000|2022-01-25 18:29:30|533.5|531.1|533.33|530.93|533.5|531.1|533.33|530.93|0
1643135380000|2022-01-25 18:29:40|533.42|531.02|532.09|529.69|533.42|531.02|532.09|529.69|0
1643135390000|2022-01-25 18:29:50|532.54|530.14|532.62|530.22|532.62|530.22|531.91|529.51|0
1643135400000|2022-01-25 18:30:00|533.5|531.1|533.86|531.46|533.86|531.46|533.24|530.84|0
1643135410000|2022-01-25 18:30:10|533.95|531.55|534.13|531.73|534.21|531.81|533.33|530.93|0
1643135420000|2022-01-25 18:30:20|534.03|531.63|534.92|532.52|534.92|532.52|534.03|531.63|0
1643135430000|2022-01-25 18:30:30|534.39|531.99|534.56|532.16|534.74|532.34|534.39|531.99|0
1643135440000|2022-01-25 18:30:40|534.74|532.34|534.74|532.34|535.1|532.7|534.74|532.34|0
1643135450000|2022-01-25 18:30:50|534.03|531.63|533.68|531.28|534.03|531.63|533.68|531.28|0
1643135460000|2022-01-25 18:31:00|533.86|531.46|534.21|531.81|534.21|531.81|533.6|531.2|0
1643135470000|2022-01-25 18:31:10|533.86|531.46|534.03|531.63|534.03|531.63|533.6|531.2|0
1643135480000|2022-01-25 18:31:20|533.68|531.28|533.06|530.66|533.86|531.46|533.06|530.66|0
1643135490000|2022-01-25 18:31:30|532.27|529.87|531.83|529.43|532.27|529.87|531.83|529.43|0
1643135500000|2022-01-25 18:31:40|531.74|529.34|530.5|528.1|531.74|529.34|530.5|528.1|0
1643135510000|2022-01-25 18:31:50|530.33|527.93|530.68|528.28|530.68|528.28|530.33|527.93|0
1643135520000|2022-01-25 18:32:00|531.38|528.98|530.68|528.28|531.38|528.98|530.68|528.28|0
1643135530000|2022-01-25 18:32:10|530.85|528.45|530.68|528.28|530.85|528.45|530.68|528.28|0
1643135540000|2022-01-25 18:32:20|529.97|527.57|529.8|527.4|529.97|527.57|529.8|527.4|0
1643135550000|2022-01-25 18:32:30|528.66|526.26|528.39|525.99|528.66|526.26|528.39|525.99|0
1643135560000|2022-01-25 18:32:40|528.56|526.16|528.92|526.52|528.92|526.52|528.56|526.16|0
1643135570000|2022-01-25 18:32:50|525.82|523.42|526.17|523.77|526.17|523.77|525.82|523.42|0
1643135580000|2022-01-25 18:33:00|526.35|523.95|526.52|524.12|526.52|524.12|525.82|523.42|0
1643135590000|2022-01-25 18:33:10|525.82|523.42|524.76|522.36|526.17|523.77|524.76|522.36|0
1643135600000|2022-01-25 18:33:20|524.41|522.01|525.11|522.71|525.11|522.71|524.23|521.83|0
1643135610000|2022-01-25 18:33:30|525.64|523.24|525.64|523.24|526.17|523.77|525.64|523.24|0
1643135620000|2022-01-25 18:33:40|525.82|523.42|526.17|523.77|526.17|523.77|525.64|523.24|0
1643135630000|2022-01-25 18:33:50|526.88|524.48|526.61|524.21|526.88|524.48|526.52|524.12|0
1643135640000|2022-01-25 18:34:00|526.35|523.95|526.88|524.48|526.88|524.48|525.64|523.24|0
1643135650000|2022-01-25 18:34:10|527.41|525.01|527.41|525.01|527.76|525.36|527.23|524.83|0
1643135660000|2022-01-25 18:34:20|527.67|525.27|527.58|525.18|527.67|525.27|527.05|524.65|0
1643135670000|2022-01-25 18:34:30|528.11|525.71|527.23|524.83|528.11|525.71|527.23|524.83|0
1643135680000|2022-01-25 18:34:40|527.58|525.18|527.23|524.83|527.58|525.18|527.23|524.83|0
1643135690000|2022-01-25 18:34:50|526.88|524.48|525.99|523.59|526.88|524.48|525.99|523.59|0
1643135700000|2022-01-25 18:35:00|525.11|522.71|523.88|521.48|525.11|522.71|523.88|521.48|0
1643135710000|2022-01-25 18:35:10|523.52|521.12|525.29|522.89|525.29|522.89|523.52|521.12|0
1643135720000|2022-01-25 18:35:20|525.46|523.06|527.05|524.65|527.05|524.65|525.46|523.06|0
1643135730000|2022-01-25 18:35:30|526.88|524.48|527.58|525.18|527.58|525.18|526.88|524.48|0
1643135740000|2022-01-25 18:35:40|527.94|525.54|528.11|525.71|528.29|525.89|527.94|525.54|0
1643135750000|2022-01-25 18:35:50|528.47|526.07|528.64|526.24|528.64|526.24|527.94|525.54|0
1643135760000|2022-01-25 18:36:00|529|526.6|529.17|526.77|529.17|526.77|529|526.6|0
1643135770000|2022-01-25 18:36:10|530.24|527.84|530.24|527.84|530.24|527.84|530.24|527.84|0
1643135780000|2022-01-25 18:36:20|530.06|527.66|528.64|526.24|530.06|527.66|528.64|526.24|0
1643135790000|2022-01-25 18:36:30|528.91|526.51|527.94|525.54|528.91|526.51|527.94|525.54|0
1643135800000|2022-01-25 18:36:40|528.11|525.71|529.17|526.77|529.17|526.77|528.11|525.71|0
1643135810000|2022-01-25 18:36:50|528.64|526.24|528.11|525.71|528.64|526.24|528.11|525.71|0
1643135820000|2022-01-25 18:37:00|527.94|525.54|526.7|524.3|527.94|525.54|526.52|524.12|0
1643135830000|2022-01-25 18:37:10|527.4|525|527.05|524.65|527.4|525|527.05|524.65|0
1643135840000|2022-01-25 18:37:20|527.23|524.83|528.11|525.71|528.38|525.98|527.23|524.83|0
1643135850000|2022-01-25 18:37:30|529.27|526.87|529.17|526.77|529.71|527.31|529.17|526.77|0
1643135860000|2022-01-25 18:37:40|528.82|526.42|528.11|525.71|528.82|526.42|528.03|525.63|0
1643135870000|2022-01-25 18:37:50|527.85|525.45|527.76|525.36|527.94|525.54|527.58|525.18|0
1643135880000|2022-01-25 18:38:00|527.58|525.18|527.67|525.27|527.67|525.27|527.23|524.83|0
1643135890000|2022-01-25 18:38:10|527.76|525.36|527.76|525.36|528.29|525.89|527.4|525|0
1643135900000|2022-01-25 18:38:20|527.58|525.18|527.93|525.53|527.93|525.53|527.58|525.18|0
1643135910000|2022-01-25 18:38:30|528.11|525.71|527.76|525.36|528.11|525.71|527.76|525.36|0
1643135920000|2022-01-25 18:38:40|527.05|524.65|526.97|524.57|527.58|525.18|526.7|524.3|0
1643135930000|2022-01-25 18:38:50|525.99|523.59|525.46|523.06|526.52|524.12|525.46|523.06|0
1643135940000|2022-01-25 18:39:00|526.17|523.77|525.81|523.41|526.17|523.77|525.55|523.15|0
1643135950000|2022-01-25 18:39:10|525.91|523.51|526.17|523.77|526.17|523.77|525.91|523.51|0
1643135960000|2022-01-25 18:39:20|526.34|523.94|524.4|522|526.34|523.94|524.4|522|0
1643135970000|2022-01-25 18:39:30|524.67|522.27|524.58|522.18|525.11|522.71|524.58|522.18|0
1643135980000|2022-01-25 18:39:40|524.4|522|524.93|522.53|525.29|522.89|524.4|522|0
1643135990000|2022-01-25 18:39:50|524.76|522.36|525.29|522.89|525.29|522.89|524.58|522.18|0
1643136000000|2022-01-25 18:40:00|523.7|521.3|524.4|522|524.4|522|523.35|520.95|0
1643136010000|2022-01-25 18:40:10|525.11|522.71|526.34|523.94|526.34|523.94|524.76|522.36|0
1643136020000|2022-01-25 18:40:20|525.81|523.41|525.46|523.06|525.91|523.51|525.46|523.06|0
1643136030000|2022-01-25 18:40:30|525.99|523.59|526.34|523.94|526.34|523.94|525.91|523.51|0
1643136040000|2022-01-25 18:40:40|526.87|524.47|526.61|524.21|527.05|524.65|526.34|523.94|0
1643136050000|2022-01-25 18:40:50|526.17|523.77|525.91|523.51|526.34|523.94|525.91|523.51|0
1643136060000|2022-01-25 18:41:00|524.93|522.53|525.11|522.71|525.11|522.71|524.23|521.83|0
1643136070000|2022-01-25 18:41:10|525.81|523.41|528.11|525.71|528.11|525.71|525.81|523.41|0
1643136080000|2022-01-25 18:41:20|527.93|525.53|527.32|524.92|528.29|525.89|527.32|524.92|0
1643136090000|2022-01-25 18:41:30|527.23|524.83|527.05|524.65|527.4|525|527.05|524.65|0
1643136100000|2022-01-25 18:41:40|526.7|524.3|527.14|524.74|527.14|524.74|526.7|524.3|0
1643136110000|2022-01-25 18:41:50|526.87|524.47|526.52|524.12|527.05|524.65|526.34|523.94|0
1643136120000|2022-01-25 18:42:00|526.7|524.3|525.64|523.24|526.87|524.47|525.64|523.24|0
1643136130000|2022-01-25 18:42:10|525.46|523.06|525.99|523.59|525.99|523.59|525.46|523.06|0
1643136140000|2022-01-25 18:42:20|525.91|523.51|525.46|523.06|525.91|523.51|525.46|523.06|0
1643136150000|2022-01-25 18:42:30|524.93|522.53|524.93|522.53|525.02|522.62|524.93|522.53|0
1643136160000|2022-01-25 18:42:40|525.11|522.71|525.28|522.88|525.28|522.88|524.93|522.53|0
1643136170000|2022-01-25 18:42:50|524.93|522.53|524.93|522.53|524.93|522.53|524.76|522.36|0
1643136180000|2022-01-25 18:43:00|525.28|522.88|524.4|522|525.28|522.88|524.4|522|0
1643136190000|2022-01-25 18:43:10|524.67|522.27|524.05|521.65|524.67|522.27|523.87|521.47|0
1643136200000|2022-01-25 18:43:20|524.76|522.36|524.4|522|524.76|522.36|524.4|522|0
1643136210000|2022-01-25 18:43:30|524.93|522.53|524.93|522.53|524.93|522.53|524.85|522.45|0
1643136220000|2022-01-25 18:43:40|524.58|522.18|523.87|521.47|525.11|522.71|523.52|521.12|0
1643136230000|2022-01-25 18:43:50|523.17|520.77|523.52|521.12|523.52|521.12|523.17|520.77|0
1643136240000|2022-01-25 18:44:00|523.61|521.21|524.75|522.35|525.11|522.71|523.61|521.21|0
1643136250000|2022-01-25 18:44:10|525.11|522.71|525.38|522.98|526.17|523.77|525.11|522.71|0
1643136260000|2022-01-25 18:44:20|525.11|522.71|524.4|522|525.55|523.15|524.4|522|0
1643136270000|2022-01-25 18:44:30|524.75|522.35|524.58|522.18|524.75|522.35|524.4|522|0
1643136280000|2022-01-25 18:44:40|524.49|522.09|524.93|522.53|525.02|522.62|524.4|522|0
1643136290000|2022-01-25 18:44:50|525.11|522.71|524.93|522.53|525.28|522.88|524.93|522.53|0
1643136300000|2022-01-25 18:45:00|524.85|522.45|522.99|520.59|524.85|522.45|522.99|520.59|0
1643136310000|2022-01-25 18:45:10|520.36|517.96|520.53|518.13|520.89|518.49|520.36|517.96|0
1643136320000|2022-01-25 18:45:20|521.24|518.84|521.94|519.54|522.11|519.71|521.24|518.84|0
1643136330000|2022-01-25 18:45:30|521.76|519.36|521.41|519.01|521.76|519.36|521.41|519.01|0
1643136340000|2022-01-25 18:45:40|521.06|518.66|522.29|519.89|522.29|519.89|521.06|518.66|0
1643136350000|2022-01-25 18:45:50|522.99|520.59|522.64|520.24|523.52|521.12|522.64|520.24|0
1643136360000|2022-01-25 18:46:00|523.08|520.68|522.82|520.42|523.52|521.12|522.82|520.42|0
1643136370000|2022-01-25 18:46:10|523.44|521.04|522.99|520.59|523.44|521.04|522.99|520.59|0
1643136380000|2022-01-25 18:46:20|524.93|522.53|526.87|524.47|526.87|524.47|524.93|522.53|0
1643136390000|2022-01-25 18:46:30|526.52|524.12|526.34|523.94|526.52|524.12|526.34|523.94|0
1643136400000|2022-01-25 18:46:40|526.87|524.47|525.46|523.06|526.87|524.47|525.46|523.06|0
1643136410000|2022-01-25 18:46:50|525.28|522.88|526.34|523.94|526.34|523.94|525.28|522.88|0
1643136420000|2022-01-25 18:47:00|525.64|523.24|524.93|522.53|525.64|523.24|524.93|522.53|0
1643136430000|2022-01-25 18:47:10|524.58|522.18|523.52|521.12|524.58|522.18|523.52|521.12|0
1643136440000|2022-01-25 18:47:20|523.44|521.04|523.87|521.47|523.87|521.47|523.17|520.77|0
1643136450000|2022-01-25 18:47:30|523.79|521.39|523.7|521.3|523.79|521.39|523.08|520.68|0
1643136460000|2022-01-25 18:47:40|523.17|520.77|521.94|519.54|523.34|520.94|521.94|519.54|0
1643136470000|2022-01-25 18:47:50|521.76|519.36|521.94|519.54|522.29|519.89|521.76|519.36|0
1643136480000|2022-01-25 18:48:00|522.11|519.71|520.71|518.31|522.47|520.07|520.71|518.31|0
1643136490000|2022-01-25 18:48:10|520.18|517.78|519.66|517.26|520.18|517.78|519.66|517.26|0
1643136500000|2022-01-25 18:48:20|519.92|517.52|519.83|517.43|520.18|517.78|519.83|517.43|0
1643136510000|2022-01-25 18:48:30|520.01|517.61|520.18|517.78|520.18|517.78|519.83|517.43|0
1643136520000|2022-01-25 18:48:40|520.01|517.61|520.62|518.22|520.62|518.22|520.01|517.61|0
1643136530000|2022-01-25 18:48:50|520.36|517.96|519.66|517.26|520.53|518.13|519.66|517.26|0
1643136540000|2022-01-25 18:49:00|519.48|517.08|518.17|515.77|519.48|517.08|518.17|515.77|0
1643136550000|2022-01-25 18:49:10|518.08|515.68|518.25|515.85|518.43|516.03|518.08|515.68|0
1643136560000|2022-01-25 18:49:20|518.08|515.68|518.35|515.95|518.43|516.03|518.08|515.68|0
1643136570000|2022-01-25 18:49:30|518.08|515.68|517.21|514.81|518.08|515.68|517.21|514.81|0
1643136580000|2022-01-25 18:49:40|517.03|514.63|518.08|515.68|518.08|515.68|517.03|514.63|0
1643136590000|2022-01-25 18:49:50|518.25|515.85|518.08|515.68|518.25|515.85|518|515.6|0
1643136600000|2022-01-25 18:50:00|518.25|515.85|517.55|515.15|518.25|515.85|516.95|514.55|0
1643136610000|2022-01-25 18:50:10|517.9|515.5|517.73|515.33|518.08|515.68|517.73|515.33|0
1643136620000|2022-01-25 18:50:20|517.12|514.72|517.38|514.98|517.38|514.98|517.12|514.72|0
1643136630000|2022-01-25 18:50:30|517.2|514.8|517.03|514.63|517.2|514.8|517.03|514.63|0
1643136640000|2022-01-25 18:50:40|517.38|514.98|516.68|514.28|517.38|514.98|516.68|514.28|0
1643136650000|2022-01-25 18:50:50|516.77|514.37|517.03|514.63|517.2|514.8|516.68|514.28|0
1643136660000|2022-01-25 18:51:00|517.2|514.8|517.9|515.5|517.9|515.5|517.2|514.8|0
1643136670000|2022-01-25 18:51:10|517.55|515.15|518.7|516.3|518.78|516.38|517.55|515.15|0
1643136680000|2022-01-25 18:51:20|518.78|516.38|519.05|516.65|519.3|516.9|518.78|516.38|0
1643136690000|2022-01-25 18:51:30|518.95|516.55|518.78|516.38|518.95|516.55|518.43|516.03|0
1643136700000|2022-01-25 18:51:40|518.6|516.2|517.55|515.15|518.6|516.2|517.55|515.15|0
1643136710000|2022-01-25 18:51:50|517.64|515.24|517.55|515.15|517.73|515.33|517.55|515.15|0
1643136720000|2022-01-25 18:52:00|517.47|515.07|516.85|514.45|517.47|515.07|516.85|514.45|0
1643136730000|2022-01-25 18:52:10|516.68|514.28|515.46|513.06|516.68|514.28|515.46|513.06|0
1643136740000|2022-01-25 18:52:20|516.16|513.76|515.98|513.58|516.16|513.76|515.98|513.58|0
1643136750000|2022-01-25 18:52:30|515.81|513.41|515.2|512.8|515.81|513.41|515.03|512.63|0
1643136760000|2022-01-25 18:52:40|514.93|512.53|514.25|511.85|518.08|515.68|514.25|511.85|0
1643136770000|2022-01-25 18:52:50|514.6|512.2|514.25|511.85|514.6|512.2|513.9|511.5|0
1643136780000|2022-01-25 18:53:00|514.42|512.02|514.77|512.37|515.12|512.72|514.42|512.02|0
1643136790000|2022-01-25 18:53:10|514.6|512.2|515.47|513.07|515.47|513.07|514.6|512.2|0
1643136800000|2022-01-25 18:53:20|515.65|513.25|515.65|513.25|516|513.6|515.65|513.25|0
1643136810000|2022-01-25 18:53:30|515.82|513.42|515.74|513.34|516|513.6|515.56|513.16|0
1643136820000|2022-01-25 18:53:40|515.65|513.25|516|513.6|516.17|513.77|515.65|513.25|0
1643136830000|2022-01-25 18:53:50|516.35|513.95|516.35|513.95|517.05|514.65|516.35|513.95|0
1643136840000|2022-01-25 18:54:00|515.47|513.07|514.77|512.37|515.47|513.07|514.77|512.37|0
1643136850000|2022-01-25 18:54:10|514.25|511.85|514.6|512.2|514.6|512.2|514.07|511.67|0
1643136860000|2022-01-25 18:54:20|514.34|511.94|513.2|510.8|514.34|511.94|513.2|510.8|0
1643136870000|2022-01-25 18:54:30|513.47|511.07|512.85|510.45|513.73|511.33|512.85|510.45|0
1643136880000|2022-01-25 18:54:40|513.38|510.98|513.2|510.8|513.38|510.98|513.2|510.8|0
1643136890000|2022-01-25 18:54:50|512.85|510.45|512.68|510.28|513.03|510.63|512.68|510.28|0
1643136900000|2022-01-25 18:55:00|512.85|510.45|513.73|511.33|513.73|511.33|512.85|510.45|0
1643136910000|2022-01-25 18:55:10|514.6|512.2|515.47|513.07|515.47|513.07|514.6|512.2|0
1643136920000|2022-01-25 18:55:20|514.07|511.67|514.07|511.67|514.42|512.02|514.07|511.67|0
1643136930000|2022-01-25 18:55:30|514.42|512.02|515.12|512.72|515.12|512.72|514.07|511.67|0
1643136940000|2022-01-25 18:55:40|515.65|513.25|516.52|514.12|516.52|514.12|515.3|512.9|0
1643136950000|2022-01-25 18:55:50|516.17|513.77|515.82|513.42|516.34|513.94|515.82|513.42|0
1643136960000|2022-01-25 18:56:00|515.04|512.64|514.07|511.67|515.12|512.72|514.07|511.67|0
1643136970000|2022-01-25 18:56:10|513.99|511.59|515.47|513.07|515.47|513.07|513.99|511.59|0
1643136980000|2022-01-25 18:56:20|514.77|512.37|515.12|512.72|515.12|512.72|514.77|512.37|0
1643136990000|2022-01-25 18:56:30|515.3|512.9|514.77|512.37|515.3|512.9|514.6|512.2|0
1643137000000|2022-01-25 18:56:40|515.3|512.9|515.3|512.9|515.47|513.07|515.12|512.72|0
1643137010000|2022-01-25 18:56:50|514.95|512.55|514.77|512.37|514.95|512.55|514.6|512.2|0
1643137020000|2022-01-25 18:57:00|514.42|512.02|514.6|512.2|514.6|512.2|513.9|511.5|0
1643137030000|2022-01-25 18:57:10|514.86|512.46|514.16|511.76|515.12|512.72|514.16|511.76|0
1643137040000|2022-01-25 18:57:20|514.07|511.67|514.69|512.29|515.3|512.9|514.07|511.67|0
1643137050000|2022-01-25 18:57:30|514.6|512.2|514.42|512.02|514.6|512.2|514.42|512.02|0
1643137060000|2022-01-25 18:57:40|514.07|511.67|513.03|510.63|514.07|511.67|513.03|510.63|0
1643137070000|2022-01-25 18:57:50|511.98|509.58|513.03|510.63|513.03|510.63|511.98|509.58|0
1643137080000|2022-01-25 18:58:00|513.55|511.15|512.85|510.45|513.55|511.15|512.5|510.1|0
1643137090000|2022-01-25 18:58:10|512.68|510.28|512.68|510.28|512.77|510.37|512.68|510.28|0
1643137100000|2022-01-25 18:58:20|512.85|510.45|512.85|510.45|513.38|510.98|512.85|510.45|0
1643137110000|2022-01-25 18:58:30|513.03|510.63|513.03|510.63|513.55|511.15|512.85|510.45|0
1643137120000|2022-01-25 18:58:40|512.85|510.45|512.16|509.76|512.85|510.45|512.16|509.76|0
1643137130000|2022-01-25 18:58:50|512.33|509.93|511.46|509.06|512.33|509.93|511.46|509.06|0
1643137140000|2022-01-25 18:59:00|511.81|509.41|510.86|508.46|511.81|509.41|510.86|508.46|0
1643137150000|2022-01-25 18:59:10|511.03|508.63|510.76|508.36|511.11|508.71|510.76|508.36|0
1643137160000|2022-01-25 18:59:20|510.59|508.19|510.68|508.28|510.76|508.36|510.42|508.02|0
1643137170000|2022-01-25 18:59:30|510.59|508.19|510.59|508.19|510.59|508.19|510.33|507.93|0
1643137180000|2022-01-25 18:59:40|510.76|508.36|510.85|508.45|510.85|508.45|510.76|508.36|0
1643137190000|2022-01-25 18:59:50|510.94|508.54|510.59|508.19|510.94|508.54|510.42|508.02|0
1643137200000|2022-01-25 19:00:00|510.24|507.84|510.59|508.19|510.59|508.19|509.9|507.5|0
1643137210000|2022-01-25 19:00:10|511.29|508.89|511.46|509.06|511.63|509.23|511.29|508.89|0
1643137220000|2022-01-25 19:00:20|511.98|509.58|510.07|507.67|511.98|509.58|510.07|507.67|0
1643137230000|2022-01-25 19:00:30|510.59|508.19|510.42|508.02|510.59|508.19|510.24|507.84|0
1643137240000|2022-01-25 19:00:40|510.85|508.45|511.11|508.71|511.29|508.89|510.85|508.45|0
1643137250000|2022-01-25 19:00:50|511.03|508.63|511.29|508.89|511.29|508.89|510.94|508.54|0
1643137260000|2022-01-25 19:01:00|510.94|508.54|511.29|508.89|511.46|509.06|510.94|508.54|0
1643137270000|2022-01-25 19:01:10|511.2|508.8|510.94|508.54|511.2|508.8|510.94|508.54|0
1643137280000|2022-01-25 19:01:20|511.11|508.71|512.16|509.76|512.16|509.76|511.03|508.63|0
1643137290000|2022-01-25 19:01:30|511.98|509.58|512.5|510.1|512.5|510.1|511.98|509.58|0
1643137300000|2022-01-25 19:01:40|512.33|509.93|512.59|510.19|512.85|510.45|512.33|509.93|0
1643137310000|2022-01-25 19:01:50|513.37|510.97|513.37|510.97|513.37|510.97|513.03|510.63|0
1643137320000|2022-01-25 19:02:00|513.72|511.32|512.5|510.1|513.72|511.32|512.5|510.1|0
1643137330000|2022-01-25 19:02:10|512.59|510.19|511.29|508.89|512.77|510.37|511.29|508.89|0
1643137340000|2022-01-25 19:02:20|511.46|509.06|511.81|509.41|511.81|509.41|511.29|508.89|0
1643137350000|2022-01-25 19:02:30|512.68|510.28|513.03|510.63|513.37|510.97|512.68|510.28|0
1643137360000|2022-01-25 19:02:40|513.2|510.8|512.85|510.45|513.46|511.06|512.85|510.45|0
1643137370000|2022-01-25 19:02:50|512.33|509.93|513.2|510.8|513.2|510.8|511.98|509.58|0
1643137380000|2022-01-25 19:03:00|512.85|510.45|512.68|510.28|512.85|510.45|512.42|510.02|0
1643137390000|2022-01-25 19:03:10|513.9|511.5|514.77|512.37|514.94|512.54|513.9|511.5|0
1643137400000|2022-01-25 19:03:20|515.82|513.42|517.04|514.64|517.57|515.17|515.82|513.42|0
1643137410000|2022-01-25 19:03:30|516.69|514.29|515.99|513.59|516.69|514.29|515.99|513.59|0
1643137420000|2022-01-25 19:03:40|516.17|513.77|516.43|514.03|516.43|514.03|516.17|513.77|0
1643137430000|2022-01-25 19:03:50|516.52|514.12|515.64|513.24|516.52|514.12|515.64|513.24|0
1643137440000|2022-01-25 19:04:00|514.94|512.54|515.47|513.07|515.47|513.07|514.94|512.54|0
1643137450000|2022-01-25 19:04:10|515.12|512.72|514.94|512.54|515.12|512.72|514.94|512.54|0
1643137460000|2022-01-25 19:04:20|515.12|512.72|514.25|511.85|515.29|512.89|514.25|511.85|0
1643137470000|2022-01-25 19:04:30|514.77|512.37|514.07|511.67|514.77|512.37|513.9|511.5|0
1643137480000|2022-01-25 19:04:40|513.99|511.59|514.42|512.02|514.42|512.02|513.55|511.15|0
1643137490000|2022-01-25 19:04:50|514.51|512.11|515.82|513.42|515.82|513.42|514.51|512.11|0
1643137500000|2022-01-25 19:05:00|516.52|514.12|516.34|513.94|516.69|514.29|516.34|513.94|0
1643137510000|2022-01-25 19:05:10|516.17|513.77|516.17|513.77|516.52|514.12|515.47|513.07|0
1643137520000|2022-01-25 19:05:20|516.34|513.94|516.69|514.29|517.22|514.82|516.34|513.94|0
1643137530000|2022-01-25 19:05:30|518.09|515.69|518.36|515.96|518.44|516.04|518.09|515.69|0
1643137540000|2022-01-25 19:05:40|519.49|517.09|519.32|516.92|519.67|517.27|519.32|516.92|0
1643137550000|2022-01-25 19:05:50|518.44|516.04|518.27|515.87|518.44|516.04|517.74|515.34|0
1643137560000|2022-01-25 19:06:00|518.09|515.69|518.97|516.57|518.97|516.57|518.09|515.69|0
1643137570000|2022-01-25 19:06:10|518.79|516.39|518.62|516.22|518.79|516.39|518.62|516.22|0
1643137580000|2022-01-25 19:06:20|518.53|516.13|518.36|515.96|518.62|516.22|518.36|515.96|0
1643137590000|2022-01-25 19:06:30|517.92|515.52|518.27|515.87|518.27|515.87|517.92|515.52|0
1643137600000|2022-01-25 19:06:40|518.18|515.78|518.97|516.57|519.06|516.66|518.18|515.78|0
1643137610000|2022-01-25 19:06:50|518.44|516.04|518.44|516.04|518.44|516.04|518.44|516.04|0
1643137620000|2022-01-25 19:07:00|518.53|516.13|516.87|514.47|518.53|516.13|516.69|514.29|0
1643137630000|2022-01-25 19:07:10|516.26|513.86|515.82|513.42|516.26|513.86|515.64|513.24|0
1643137640000|2022-01-25 19:07:20|515.99|513.59|517.04|514.64|517.39|514.99|515.99|513.59|0
1643137650000|2022-01-25 19:07:30|516.78|514.38|516.52|514.12|516.87|514.47|516.52|514.12|0
1643137660000|2022-01-25 19:07:40|516.17|513.77|516.17|513.77|516.17|513.77|516.17|513.77|0
1643137670000|2022-01-25 19:07:50|516.52|514.12|516.17|513.77|516.52|514.12|515.73|513.33|0
1643137680000|2022-01-25 19:08:00|515.82|513.42|515.47|513.07|515.82|513.42|515.12|512.72|0
1643137690000|2022-01-25 19:08:10|515.12|512.72|514.77|512.37|515.12|512.72|514.77|512.37|0
1643137700000|2022-01-25 19:08:20|514.94|512.54|514.94|512.54|515.47|513.07|514.94|512.54|0
1643137710000|2022-01-25 19:08:30|515.47|513.07|515.82|513.42|515.82|513.42|515.47|513.07|0
1643137720000|2022-01-25 19:08:40|514.94|512.54|514.94|512.54|515.56|513.16|514.94|512.54|0
1643137730000|2022-01-25 19:08:50|515.12|512.72|514.68|512.28|515.29|512.89|514.68|512.28|0
1643137740000|2022-01-25 19:09:00|514.59|512.19|517.39|514.99|517.39|514.99|514.59|512.19|0
1643137750000|2022-01-25 19:09:10|517.13|514.73|516.86|514.46|517.13|514.73|516.52|514.12|0
1643137760000|2022-01-25 19:09:20|517.21|514.81|516.96|514.56|517.21|514.81|516.86|514.46|0
1643137770000|2022-01-25 19:09:30|517.57|515.17|517.21|514.81|517.57|515.17|516.78|514.38|0
1643137780000|2022-01-25 19:09:40|517.48|515.08|517.39|514.99|518.44|516.04|517.39|514.99|0
1643137790000|2022-01-25 19:09:50|517.31|514.91|517.21|514.81|517.39|514.99|517.21|514.81|0
1643137800000|2022-01-25 19:10:00|517.04|514.64|517.04|514.64|517.39|514.99|517.04|514.64|0
1643137810000|2022-01-25 19:10:10|516.69|514.29|516.16|513.76|516.69|514.29|516.16|513.76|0
1643137820000|2022-01-25 19:10:20|516.34|513.94|515.82|513.42|516.34|513.94|515.47|513.07|0
1643137830000|2022-01-25 19:10:30|515.99|513.59|515.47|513.07|516.34|513.94|515.47|513.07|0
1643137840000|2022-01-25 19:10:40|514.94|512.54|514.42|512.02|514.94|512.54|514.42|512.02|0
1643137850000|2022-01-25 19:10:50|514.24|511.84|514.24|511.84|514.42|512.02|514.24|511.84|0
1643137860000|2022-01-25 19:11:00|514.59|512.19|515.03|512.63|515.03|512.63|514.59|512.19|0
1643137870000|2022-01-25 19:11:10|514.42|512.02|513.55|511.15|514.42|512.02|513.55|511.15|0
1643137880000|2022-01-25 19:11:20|513.72|511.32|513.55|511.15|513.72|511.32|513.37|510.97|0
1643137890000|2022-01-25 19:11:30|513.29|510.89|511.8|509.4|513.37|510.97|511.8|509.4|0
1643137900000|2022-01-25 19:11:40|512.15|509.75|511.63|509.23|512.15|509.75|511.55|509.15|0
1643137910000|2022-01-25 19:11:50|511.98|509.58|512.5|510.1|512.5|510.1|511.98|509.58|0
1643137920000|2022-01-25 19:12:00|512.33|509.93|512.15|509.75|513.55|511.15|512.15|509.75|0
1643137930000|2022-01-25 19:12:10|511.63|509.23|511.37|508.97|511.63|509.23|511.37|508.97|0
1643137940000|2022-01-25 19:12:20|510.68|508.28|510.59|508.19|510.68|508.28|510.5|508.1|0
1643137950000|2022-01-25 19:12:30|510.76|508.36|510.41|508.01|511.11|508.71|510.41|508.01|0
1643137960000|2022-01-25 19:12:40|509.89|507.49|509.72|507.32|509.89|507.49|509.63|507.23|0
1643137970000|2022-01-25 19:12:50|509.54|507.14|509.54|507.14|510.07|507.67|509.54|507.14|0
1643137980000|2022-01-25 19:13:00|509.72|507.32|509.72|507.32|509.89|507.49|509.72|507.32|0
1643137990000|2022-01-25 19:13:10|509.54|507.14|507.46|505.06|509.54|507.14|507.46|505.06|0
1643138000000|2022-01-25 19:13:20|506.94|504.54|507.29|504.89|507.29|504.89|506.94|504.54|0
1643138010000|2022-01-25 19:13:30|507.12|504.72|506.6|504.2|507.12|504.72|506.43|504.03|0
1643138020000|2022-01-25 19:13:40|506.25|503.85|506.25|503.85|506.6|504.2|506.25|503.85|0
1643138030000|2022-01-25 19:13:50|506.43|504.03|506.43|504.03|506.43|504.03|506.25|503.85|0
1643138040000|2022-01-25 19:14:00|506.6|504.2|506.25|503.85|507.12|504.72|506.25|503.85|0
1643138050000|2022-01-25 19:14:10|506.43|504.03|505.73|503.33|506.6|504.2|505.73|503.33|0
1643138060000|2022-01-25 19:14:20|505.65|503.25|506.43|504.03|506.43|504.03|505.48|503.08|0
1643138070000|2022-01-25 19:14:30|506.08|503.68|506.43|504.03|506.43|504.03|505.91|503.51|0
1643138080000|2022-01-25 19:14:40|506.6|504.2|507.29|504.89|507.64|505.24|506.6|504.2|0
1643138090000|2022-01-25 19:14:50|507.38|504.98|506.6|504.2|507.38|504.98|506.6|504.2|0
1643138100000|2022-01-25 19:15:00|506.25|503.85|506.08|503.68|506.43|504.03|506.08|503.68|0
1643138110000|2022-01-25 19:15:10|506.25|503.85|505.39|502.99|506.25|503.85|505.39|502.99|0
1643138120000|2022-01-25 19:15:20|505.56|503.16|505.56|503.16|505.56|503.16|505.39|502.99|0
1643138130000|2022-01-25 19:15:30|505.22|502.82|504.96|502.56|505.22|502.82|504.52|502.12|0
1643138140000|2022-01-25 19:15:40|505.48|503.08|505.04|502.64|505.56|503.16|505.04|502.64|0
1643138150000|2022-01-25 19:15:50|504.87|502.47|504.7|502.3|504.87|502.47|504.52|502.12|0
1643138160000|2022-01-25 19:16:00|505.48|503.08|506.42|504.02|506.42|504.02|505.04|502.64|0
1643138170000|2022-01-25 19:16:10|506.6|504.2|506.69|504.29|507.29|504.89|506.6|504.2|0
1643138180000|2022-01-25 19:16:20|506.25|503.85|505.22|502.82|506.25|503.85|505.22|502.82|0
1643138190000|2022-01-25 19:16:30|505.04|502.64|504.35|501.95|505.04|502.64|504.35|501.95|0
1643138200000|2022-01-25 19:16:40|504.7|502.3|504.52|502.12|504.7|502.3|504.35|501.95|0
1643138210000|2022-01-25 19:16:50|504.44|502.04|504.87|502.47|504.87|502.47|504.18|501.78|0
1643138220000|2022-01-25 19:17:00|505.21|502.81|505.91|503.51|505.91|503.51|505.21|502.81|0
1643138230000|2022-01-25 19:17:10|505.48|503.08|505.73|503.33|505.73|503.33|505.48|503.08|0
1643138240000|2022-01-25 19:17:20|505.56|503.16|505.13|502.73|505.82|503.42|505.13|502.73|0
1643138250000|2022-01-25 19:17:30|505.56|503.16|505.56|503.16|505.56|503.16|505.56|503.16|0
1643138260000|2022-01-25 19:17:40|507.12|504.72|506.94|504.54|507.12|504.72|506.94|504.54|0
1643138270000|2022-01-25 19:17:50|506.86|504.46|505.39|502.99|506.86|504.46|504.87|502.47|0
1643138280000|2022-01-25 19:18:00|505.56|503.16|506.25|503.85|506.25|503.85|505.56|503.16|0
1643138290000|2022-01-25 19:18:10|506.42|504.02|506.08|503.68|506.42|504.02|506.08|503.68|0
1643138300000|2022-01-25 19:18:20|505.91|503.51|505.82|503.42|506.25|503.85|505.82|503.42|0
1643138310000|2022-01-25 19:18:30|505.04|502.64|504.35|501.95|505.04|502.64|504.35|501.95|0
1643138320000|2022-01-25 19:18:40|504.96|502.56|504.87|502.47|505.04|502.64|504.79|502.39|0
1643138330000|2022-01-25 19:18:50|505.39|502.99|504.52|502.12|505.39|502.99|504.52|502.12|0
1643138340000|2022-01-25 19:19:00|504.35|501.95|504.01|501.61|504.52|502.12|504.01|501.61|0
1643138350000|2022-01-25 19:19:10|503.83|501.43|503.83|501.43|503.83|501.43|503.66|501.26|0
1643138360000|2022-01-25 19:19:20|503.66|501.26|504.7|502.3|504.7|502.3|503.66|501.26|0
1643138370000|2022-01-25 19:19:30|504.18|501.78|504.35|501.95|504.35|501.95|504.18|501.78|0
1643138380000|2022-01-25 19:19:40|503.66|501.26|503.66|501.26|503.83|501.43|503.66|501.26|0
1643138390000|2022-01-25 19:19:50|503.58|501.18|503.58|501.18|503.66|501.26|503.32|500.92|0
1643138400000|2022-01-25 19:20:00|503.83|501.43|504.35|501.95|504.35|501.95|502.97|500.57|0
1643138410000|2022-01-25 19:20:10|504.87|502.47|504.01|501.61|504.87|502.47|504.01|501.61|0
1643138420000|2022-01-25 19:20:20|503.83|501.43|503.32|500.92|503.83|501.43|503.14|500.74|0
1643138430000|2022-01-25 19:20:30|503.14|500.74|503.23|500.83|503.23|500.83|503.14|500.74|0
1643138440000|2022-01-25 19:20:40|503.06|500.66|502.45|500.05|503.06|500.66|502.37|499.97|0
1643138450000|2022-01-25 19:20:50|502.63|500.23|502.28|499.88|502.63|500.23|502.28|499.88|0
1643138460000|2022-01-25 19:21:00|502.8|500.4|502.45|500.05|502.8|500.4|502.45|500.05|0
1643138470000|2022-01-25 19:21:10|502.63|500.23|502.45|500.05|502.63|500.23|502.45|500.05|0
1643138480000|2022-01-25 19:21:20|502.8|500.4|503.14|500.74|503.14|500.74|502.8|500.4|0
1643138490000|2022-01-25 19:21:30|502.97|500.57|502.8|500.4|502.97|500.57|502.8|500.4|0
1643138500000|2022-01-25 19:21:40|503.06|500.66|502.97|500.57|503.14|500.74|502.97|500.57|0
1643138510000|2022-01-25 19:21:50|502.45|500.05|500.73|498.33|502.45|500.05|500.73|498.33|0
1643138520000|2022-01-25 19:22:00|501.25|498.85|502.11|499.71|502.11|499.71|501.25|498.85|0
1643138530000|2022-01-25 19:22:10|502.28|499.88|502.45|500.05|502.8|500.4|502.28|499.88|0
1643138540000|2022-01-25 19:22:20|502.03|499.63|501.08|498.68|502.11|499.71|501.08|498.68|0
1643138550000|2022-01-25 19:22:30|500.73|498.33|500.91|498.51|500.91|498.51|500.56|498.16|0
1643138560000|2022-01-25 19:22:40|500.65|498.25|500.03|497.63|503.75|501.35|500.03|497.63|0
1643138570000|2022-01-25 19:22:50|499.86|497.46|499.69|497.29|499.86|497.46|499.69|497.29|0
1643138580000|2022-01-25 19:23:00|500.11|497.71|500.11|497.71|500.29|497.89|500.11|497.71|0
1643138590000|2022-01-25 19:23:10|499.94|497.54|500.11|497.71|500.11|497.71|499.6|497.2|0
1643138600000|2022-01-25 19:23:20|500.8|498.4|500.29|497.89|500.8|498.4|500.29|497.89|0
1643138610000|2022-01-25 19:23:30|500.63|498.23|500.29|497.89|500.63|498.23|500.11|497.71|0
1643138620000|2022-01-25 19:23:40|501.15|498.75|500.46|498.06|501.15|498.75|500.46|498.06|0
1643138630000|2022-01-25 19:23:50|499.77|497.37|499.94|497.54|499.94|497.54|499.69|497.29|0
1643138640000|2022-01-25 19:24:00|500.46|498.06|501.06|498.66|501.06|498.66|500.29|497.89|0
1643138650000|2022-01-25 19:24:10|500.72|498.32|502.18|499.78|502.18|499.78|500.72|498.32|0
1643138660000|2022-01-25 19:24:20|501.75|499.35|502.7|500.3|502.7|500.3|501.75|499.35|0
1643138670000|2022-01-25 19:24:30|502.53|500.13|502.27|499.87|502.53|500.13|501.84|499.44|0
1643138680000|2022-01-25 19:24:40|502.53|500.13|503.22|500.82|503.22|500.82|502.53|500.13|0
1643138690000|2022-01-25 19:24:50|502.87|500.47|502.01|499.61|502.87|500.47|501.92|499.52|0
1643138700000|2022-01-25 19:25:00|502.27|499.87|502.7|500.3|503.22|500.82|502.27|499.87|0
1643138710000|2022-01-25 19:25:10|502.52|500.12|503.22|500.82|503.22|500.82|502.52|500.12|0
1643138720000|2022-01-25 19:25:20|504.08|501.68|504.94|502.54|505.12|502.72|504.08|501.68|0
1643138730000|2022-01-25 19:25:30|505.64|503.24|505.64|503.24|505.64|503.24|505.29|502.89|0
1643138740000|2022-01-25 19:25:40|505.46|503.06|504.51|502.11|505.46|503.06|504.42|502.02|0
1643138750000|2022-01-25 19:25:50|504.25|501.85|503.39|500.99|504.25|501.85|503.39|500.99|0
1643138760000|2022-01-25 19:26:00|503.82|501.42|504.6|502.2|504.77|502.37|503.82|501.42|0
1643138770000|2022-01-25 19:26:10|504.25|501.85|505.38|502.98|505.98|503.58|504.25|501.85|0
1643138780000|2022-01-25 19:26:20|504.6|502.2|504.25|501.85|504.6|502.2|504.08|501.68|0
1643138790000|2022-01-25 19:26:30|504.6|502.2|504.08|501.68|504.6|502.2|504.08|501.68|0
1643138800000|2022-01-25 19:26:40|504.42|502.02|503.91|501.51|504.42|502.02|503.91|501.51|0
1643138810000|2022-01-25 19:26:50|503.82|501.42|501.58|499.18|504.08|501.68|501.58|499.18|0
1643138820000|2022-01-25 19:27:00|501.15|498.75|501.32|498.92|501.32|498.92|501.15|498.75|0
1643138830000|2022-01-25 19:27:10|501.06|498.66|501.66|499.26|501.66|499.26|500.97|498.57|0
1643138840000|2022-01-25 19:27:20|502.18|499.78|502.79|500.39|503.04|500.64|502.18|499.78|0
1643138850000|2022-01-25 19:27:30|502.87|500.47|502.52|500.12|502.87|500.47|502.35|499.95|0
1643138860000|2022-01-25 19:27:40|502.7|500.3|502.35|499.95|502.7|500.3|502.35|499.95|0
1643138870000|2022-01-25 19:27:50|502.52|500.12|502.35|499.95|502.52|500.12|502.35|499.95|0
1643138880000|2022-01-25 19:28:00|502.52|500.12|501.32|498.92|502.52|500.12|501.32|498.92|0
1643138890000|2022-01-25 19:28:10|501.83|499.43|501.83|499.43|502.01|499.61|501.83|499.43|0
1643138900000|2022-01-25 19:28:20|501.92|499.52|503.04|500.64|503.39|500.99|501.92|499.52|0
1643138910000|2022-01-25 19:28:30|503.56|501.16|503.73|501.33|503.82|501.42|503.56|501.16|0
1643138920000|2022-01-25 19:28:40|503.56|501.16|504.77|502.37|504.86|502.46|503.21|500.81|0
1643138930000|2022-01-25 19:28:50|504.17|501.77|504.17|501.77|504.42|502.02|504.17|501.77|0
1643138940000|2022-01-25 19:29:00|504.08|501.68|503.13|500.73|504.08|501.68|503.13|500.73|0
1643138950000|2022-01-25 19:29:10|503.56|501.16|502.79|500.39|503.56|501.16|502.7|500.3|0
1643138960000|2022-01-25 19:29:20|503.56|501.16|504.08|501.68|504.77|502.37|503.56|501.16|0
1643138970000|2022-01-25 19:29:30|503.73|501.33|502.7|500.3|503.73|501.33|502.7|500.3|0
1643138980000|2022-01-25 19:29:40|502.44|500.04|503.04|500.64|503.04|500.64|502.44|500.04|0
1643138990000|2022-01-25 19:29:50|502.7|500.3|502.27|499.87|502.7|500.3|502.01|499.61|0
1643139000000|2022-01-25 19:30:00|502.52|500.12|501.49|499.09|502.52|500.12|500.97|498.57|0
1643139010000|2022-01-25 19:30:10|501.83|499.43|500.97|498.57|501.83|499.43|500.97|498.57|0
1643139020000|2022-01-25 19:30:20|501.32|498.92|501.06|498.66|501.32|498.92|500.97|498.57|0
1643139030000|2022-01-25 19:30:30|501.14|498.74|501.14|498.74|501.49|499.09|501.14|498.74|0
1643139040000|2022-01-25 19:30:40|501.23|498.83|502.01|499.61|502.01|499.61|501.23|498.83|0
1643139050000|2022-01-25 19:30:50|502.52|500.12|501.49|499.09|502.52|500.12|501.49|499.09|0
1643139060000|2022-01-25 19:31:00|501.14|498.74|501.66|499.26|502.01|499.61|501.14|498.74|0
1643139070000|2022-01-25 19:31:10|501.83|499.43|501.49|499.09|501.83|499.43|501.41|499.01|0
1643139080000|2022-01-25 19:31:20|501.32|498.92|501.66|499.26|501.66|499.26|501.14|498.74|0
1643139090000|2022-01-25 19:31:30|501.41|499.01|501.83|499.43|501.83|499.43|501.23|498.83|0
1643139100000|2022-01-25 19:31:40|501.66|499.26|502.35|499.95|502.35|499.95|501.66|499.26|0
1643139110000|2022-01-25 19:31:50|502.18|499.78|501.66|499.26|502.18|499.78|501.58|499.18|0
1643139120000|2022-01-25 19:32:00|501.58|499.18|502.52|500.12|502.52|500.12|501.49|499.09|0
1643139130000|2022-01-25 19:32:10|502.18|499.78|503.56|501.16|503.56|501.16|502.01|499.61|0
1643139140000|2022-01-25 19:32:20|504.25|501.85|504.6|502.2|504.6|502.2|504.25|501.85|0
1643139150000|2022-01-25 19:32:30|505.29|502.89|504.94|502.54|505.29|502.89|504.6|502.2|0
1643139160000|2022-01-25 19:32:40|504.86|502.46|503.99|501.59|504.86|502.46|503.99|501.59|0
1643139170000|2022-01-25 19:32:50|504.42|502.02|504.34|501.94|504.94|502.54|504.34|501.94|0
1643139180000|2022-01-25 19:33:00|503.04|500.64|503.21|500.81|503.48|501.08|503.04|500.64|0
1643139190000|2022-01-25 19:33:10|503.3|500.9|503.73|501.33|503.73|501.33|503.3|500.9|0
1643139200000|2022-01-25 19:33:20|503.56|501.16|504.25|501.85|504.25|501.85|503.21|500.81|0
1643139210000|2022-01-25 19:33:30|504.08|501.68|504.08|501.68|504.42|502.02|504.08|501.68|0
1643139220000|2022-01-25 19:33:40|504.51|502.11|505.38|502.98|505.38|502.98|504.51|502.11|0
1643139230000|2022-01-25 19:33:50|505.63|503.23|506.5|504.1|506.5|504.1|505.29|502.89|0
1643139240000|2022-01-25 19:34:00|507.63|505.23|507.46|505.06|507.63|505.23|507.19|504.79|0
1643139250000|2022-01-25 19:34:10|506.85|504.45|506.85|504.45|507.02|504.62|506.76|504.36|0
1643139260000|2022-01-25 19:34:20|506.59|504.19|507.11|504.71|507.11|504.71|506.5|504.1|0
1643139270000|2022-01-25 19:34:30|507.37|504.97|507.54|505.14|507.54|505.14|507.37|504.97|0
1643139280000|2022-01-25 19:34:40|507.71|505.31|509.97|507.57|509.97|507.57|507.71|505.31|0
1643139290000|2022-01-25 19:34:50|510.49|508.09|510.15|507.75|510.49|508.09|509.97|507.57|0
1643139300000|2022-01-25 19:35:00|508.93|506.53|509.1|506.7|509.1|506.7|508.23|505.83|0
1643139310000|2022-01-25 19:35:10|508.58|506.18|508.5|506.1|508.93|506.53|508.5|506.1|0
1643139320000|2022-01-25 19:35:20|509.1|506.7|508.41|506.01|509.1|506.7|508.41|506.01|0
1643139330000|2022-01-25 19:35:30|508.23|505.83|508.75|506.35|508.75|506.35|508.23|505.83|0
1643139340000|2022-01-25 19:35:40|508.67|506.27|508.75|506.35|508.75|506.35|508.58|506.18|0
1643139350000|2022-01-25 19:35:50|508.84|506.44|507.89|505.49|508.84|506.44|507.54|505.14|0
1643139360000|2022-01-25 19:36:00|507.71|505.31|507.19|504.79|507.71|505.31|507.02|504.62|0
1643139370000|2022-01-25 19:36:10|507.28|504.88|507.02|504.62|507.28|504.88|506.15|503.75|0
1643139380000|2022-01-25 19:36:20|506.76|504.36|506.32|503.92|506.85|504.45|506.32|503.92|0
1643139390000|2022-01-25 19:36:30|506.5|504.1|506.67|504.27|506.67|504.27|506.15|503.75|0
1643139400000|2022-01-25 19:36:40|506.94|504.54|506.67|504.27|506.94|504.54|506.5|504.1|0
1643139410000|2022-01-25 19:36:50|506.32|503.92|505.9|503.5|506.32|503.92|505.9|503.5|0
1643139420000|2022-01-25 19:37:00|505.98|503.58|505.46|503.06|505.98|503.58|505.46|503.06|0
1643139430000|2022-01-25 19:37:10|505.11|502.71|505.29|502.89|505.46|503.06|505.11|502.71|0
1643139440000|2022-01-25 19:37:20|505.46|503.06|507.72|505.32|507.72|505.32|505.46|503.06|0
1643139450000|2022-01-25 19:37:30|507.21|504.81|506.69|504.29|507.21|504.81|506.69|504.29|0
1643139460000|2022-01-25 19:37:40|506.86|504.46|505.13|502.73|506.86|504.46|505.13|502.73|0
1643139470000|2022-01-25 19:37:50|505.22|502.82|506|503.6|506|503.6|505.22|502.82|0
1643139480000|2022-01-25 19:38:00|506.69|504.29|505.65|503.25|506.78|504.38|505.65|503.25|0
1643139490000|2022-01-25 19:38:10|505.57|503.17|506.51|504.11|506.51|504.11|505.57|503.17|0
1643139500000|2022-01-25 19:38:20|506.17|503.77|506.17|503.77|506.43|504.03|506.17|503.77|0
1643139510000|2022-01-25 19:38:30|506.09|503.69|506.34|503.94|506.34|503.94|506|503.6|0
1643139520000|2022-01-25 19:38:40|506.78|504.38|507.03|504.63|507.03|504.63|506.78|504.38|0
1643139530000|2022-01-25 19:38:50|507.21|504.81|508.07|505.67|508.07|505.67|507.21|504.81|0
1643139540000|2022-01-25 19:39:00|507.72|505.32|507.55|505.15|507.72|505.32|507.55|505.15|0
1643139550000|2022-01-25 19:39:10|507.21|504.81|507.21|504.81|507.21|504.81|507.12|504.72|0
1643139560000|2022-01-25 19:39:20|505.65|503.25|506.17|503.77|506.17|503.77|505.31|502.91|0
1643139570000|2022-01-25 19:39:30|506|503.6|506.34|503.94|506.34|503.94|506|503.6|0
1643139580000|2022-01-25 19:39:40|506.51|504.11|505.82|503.42|506.51|504.11|505.82|503.42|0
1643139590000|2022-01-25 19:39:50|506.17|503.77|505.82|503.42|506.17|503.77|505.82|503.42|0
1643139600000|2022-01-25 19:40:00|504.79|502.39|503.75|501.35|504.79|502.39|503.75|501.35|0
1643139610000|2022-01-25 19:40:10|503.58|501.18|503.58|501.18|503.58|501.18|502.89|500.49|0
1643139620000|2022-01-25 19:40:20|503.84|501.44|503.24|500.84|503.93|501.53|503.07|500.67|0
1643139630000|2022-01-25 19:40:30|502.72|500.32|502.72|500.32|503.06|500.66|502.72|500.32|0
1643139640000|2022-01-25 19:40:40|502.03|499.63|502.03|499.63|502.2|499.8|502.03|499.63|0
1643139650000|2022-01-25 19:40:50|502.55|500.15|501.09|498.69|502.55|500.15|501.09|498.69|0
1643139660000|2022-01-25 19:41:00|501.35|498.95|501.69|499.29|501.86|499.46|501.35|498.95|0
1643139670000|2022-01-25 19:41:10|502.2|499.8|502.2|499.8|502.29|499.89|502.2|499.8|0
1643139680000|2022-01-25 19:41:20|502.38|499.98|501.52|499.12|502.38|499.98|501.52|499.12|0
1643139690000|2022-01-25 19:41:30|502.38|499.98|502.2|499.8|502.38|499.98|502.2|499.8|0
1643139700000|2022-01-25 19:41:40|502.38|499.98|501.61|499.21|502.38|499.98|501.52|499.12|0
1643139710000|2022-01-25 19:41:50|501.86|499.46|501|498.6|501.86|499.46|501|498.6|0
1643139720000|2022-01-25 19:42:00|500.66|498.26|500.14|497.74|500.66|498.26|500.06|497.66|0
1643139730000|2022-01-25 19:42:10|499.72|497.32|498.6|496.2|499.72|497.32|498.6|496.2|0
1643139740000|2022-01-25 19:42:20|498.09|495.69|498.43|496.03|498.6|496.2|498.09|495.69|0
1643139750000|2022-01-25 19:42:30|498.26|495.86|498.35|495.95|498.35|495.95|497.92|495.52|0
1643139760000|2022-01-25 19:42:40|498.43|496.03|498.35|495.95|498.6|496.2|498.35|495.95|0
1643139770000|2022-01-25 19:42:50|498.26|495.86|498.26|495.86|498.43|496.03|498.26|495.86|0
1643139780000|2022-01-25 19:43:00|498.77|496.37|498.09|495.69|498.77|496.37|498.09|495.69|0
1643139790000|2022-01-25 19:43:10|497.23|494.83|496.55|494.15|497.23|494.83|496.55|494.15|0
1643139800000|2022-01-25 19:43:20|496.72|494.32|496.72|494.32|496.72|494.32|496.72|494.32|0
1643139810000|2022-01-25 19:43:30|497.06|494.66|496.72|494.32|497.23|494.83|496.72|494.32|0
1643139820000|2022-01-25 19:43:40|496.81|494.41|496.72|494.32|496.81|494.41|496.72|494.32|0
1643139830000|2022-01-25 19:43:50|496.89|494.49|496.89|494.49|496.89|494.49|496.72|494.32|0
1643139840000|2022-01-25 19:44:00|497.06|494.66|497.06|494.66|497.15|494.75|496.81|494.41|0
1643139850000|2022-01-25 19:44:10|497.4|495|497.4|495|497.4|495|497.32|494.92|0
1643139860000|2022-01-25 19:44:20|497.32|494.92|497.06|494.66|497.32|494.92|496.98|494.58|0
1643139870000|2022-01-25 19:44:30|497.15|494.75|497.15|494.75|497.15|494.75|497.15|494.75|0
1643139880000|2022-01-25 19:44:40|497.4|495|497.06|494.66|497.57|495.17|497.06|494.66|0
1643139890000|2022-01-25 19:44:50|496.55|494.15|496.89|494.49|497.23|494.83|496.55|494.15|0
1643139900000|2022-01-25 19:45:00|497.06|494.66|497.23|494.83|497.23|494.83|497.06|494.66|0
1643139910000|2022-01-25 19:45:10|497.32|494.92|496.21|493.81|497.32|494.92|496.21|493.81|0
1643139920000|2022-01-25 19:45:20|495.35|492.95|495.87|493.47|496.04|493.64|495.35|492.95|0
1643139930000|2022-01-25 19:45:30|495.7|493.3|495.78|493.38|495.78|493.38|495.52|493.12|0
1643139940000|2022-01-25 19:45:40|495.87|493.47|495.87|493.47|496.04|493.64|495.87|493.47|0
1643139950000|2022-01-25 19:45:50|495.52|493.12|495.01|492.61|495.52|493.12|494.84|492.44|0
1643139960000|2022-01-25 19:46:00|495.52|493.12|495.18|492.78|496.04|493.64|495.18|492.78|0
1643139970000|2022-01-25 19:46:10|495.27|492.87|495.01|492.61|495.27|492.87|495.01|492.61|0
1643139980000|2022-01-25 19:46:20|495.69|493.29|496.21|493.81|496.21|493.81|495.69|493.29|0
1643139990000|2022-01-25 19:46:30|495.69|493.29|495.52|493.12|496.04|493.64|495.52|493.12|0
1643140000000|2022-01-25 19:46:40|495.78|493.38|496.04|493.64|496.04|493.64|495.78|493.38|0
1643140010000|2022-01-25 19:46:50|495.52|493.12|495.87|493.47|496.38|493.98|495.52|493.12|0
1643140020000|2022-01-25 19:47:00|495.69|493.29|495.69|493.29|495.78|493.38|495.69|493.29|0
1643140030000|2022-01-25 19:47:10|495.35|492.95|494.59|492.19|495.35|492.95|494.59|492.19|0
1643140040000|2022-01-25 19:47:20|494.67|492.27|494.67|492.27|494.67|492.27|494.16|491.76|0
1643140050000|2022-01-25 19:47:30|494.59|492.19|494.42|492.02|494.59|492.19|494.42|492.02|0
1643140060000|2022-01-25 19:47:40|494.5|492.1|495.52|493.12|495.69|493.29|494.5|492.1|0
1643140070000|2022-01-25 19:47:50|495.69|493.29|495.35|492.95|496.38|493.98|495.35|492.95|0
1643140080000|2022-01-25 19:48:00|495.69|493.29|495.18|492.78|495.69|493.29|495.18|492.78|0
1643140090000|2022-01-25 19:48:10|494.67|492.27|495.35|492.95|495.35|492.95|494.67|492.27|0
1643140100000|2022-01-25 19:48:20|495.18|492.78|494.33|491.93|495.18|492.78|494.33|491.93|0
1643140110000|2022-01-25 19:48:30|494.16|491.76|493.99|491.59|494.16|491.76|493.99|491.59|0
1643140120000|2022-01-25 19:48:40|493.82|491.42|494.84|492.44|494.84|492.44|493.74|491.34|0
1643140130000|2022-01-25 19:48:50|495.52|493.12|495.69|493.29|496.21|493.81|495.52|493.12|0
1643140140000|2022-01-25 19:49:00|495.52|493.12|494.16|491.76|495.52|493.12|494.16|491.76|0
1643140150000|2022-01-25 19:49:10|494.33|491.93|493.65|491.25|494.59|492.19|493.65|491.25|0
1643140160000|2022-01-25 19:49:20|493.82|491.42|495.69|493.29|495.69|493.29|493.82|491.42|0
1643140170000|2022-01-25 19:49:30|495.01|492.61|496.55|494.15|496.55|494.15|494.93|492.53|0
1643140180000|2022-01-25 19:49:40|496.12|493.72|497.57|495.17|497.57|495.17|496.12|493.72|0
1643140190000|2022-01-25 19:49:50|497.74|495.34|497.23|494.83|497.74|495.34|497.23|494.83|0
1643140200000|2022-01-25 19:50:00|496.55|494.15|496.55|494.15|496.89|494.49|496.38|493.98|0
1643140210000|2022-01-25 19:50:10|496.72|494.32|497.91|495.51|498.09|495.69|496.72|494.32|0
1643140220000|2022-01-25 19:50:20|497.4|495|495.86|493.46|497.4|495|495.86|493.46|0
1643140230000|2022-01-25 19:50:30|495.27|492.87|495.35|492.95|495.35|492.95|494.5|492.1|0
1643140240000|2022-01-25 19:50:40|495.18|492.78|494.16|491.76|495.18|492.78|494.08|491.68|0
1643140250000|2022-01-25 19:50:50|495.35|492.95|496.21|493.81|496.21|493.81|495.01|492.61|0
1643140260000|2022-01-25 19:51:00|495.86|493.46|495.95|493.55|495.95|493.55|495.86|493.46|0
1643140270000|2022-01-25 19:51:10|496.21|493.81|495.27|492.87|496.21|493.81|495.01|492.61|0
1643140280000|2022-01-25 19:51:20|495.01|492.61|495.69|493.29|495.95|493.55|495.01|492.61|0
1643140290000|2022-01-25 19:51:30|495.18|492.78|495.01|492.61|495.69|493.29|495.01|492.61|0
1643140300000|2022-01-25 19:51:40|495.52|493.12|494.67|492.27|495.52|493.12|494.67|492.27|0
1643140310000|2022-01-25 19:51:50|494.84|492.44|495.01|492.61|495.18|492.78|494.84|492.44|0
1643140320000|2022-01-25 19:52:00|495.52|493.12|494.5|492.1|495.52|493.12|494.5|492.1|0
1643140330000|2022-01-25 19:52:10|494.84|492.44|492.63|490.23|494.84|492.44|492.63|490.23|0
1643140340000|2022-01-25 19:52:20|492.72|490.32|493.82|491.42|493.82|491.42|492.72|490.32|0
1643140350000|2022-01-25 19:52:30|494.16|491.76|492.97|490.57|494.16|491.76|492.97|490.57|0
1643140360000|2022-01-25 19:52:40|493.31|490.91|492.8|490.4|493.31|490.91|492.8|490.4|0
1643140370000|2022-01-25 19:52:50|492.63|490.23|493.31|490.91|493.31|490.91|492.63|490.23|0
1643140380000|2022-01-25 19:53:00|493.57|491.17|494.84|492.44|494.84|492.44|493.57|491.17|0
1643140390000|2022-01-25 19:53:10|494.67|492.27|493.48|491.08|494.67|492.27|493.48|491.08|0
1643140400000|2022-01-25 19:53:20|493.82|491.42|494.5|492.1|494.5|492.1|493.82|491.42|0
1643140410000|2022-01-25 19:53:30|493.65|491.25|493.82|491.42|493.82|491.42|493.48|491.08|0
1643140420000|2022-01-25 19:53:40|493.65|491.25|492.8|490.4|493.82|491.42|492.8|490.4|0
1643140430000|2022-01-25 19:53:50|492.97|490.57|492.29|489.89|492.97|490.57|492.29|489.89|0
1643140440000|2022-01-25 19:54:00|492.46|490.06|492.63|490.23|492.63|490.23|492.46|490.06|0
1643140450000|2022-01-25 19:54:10|492.55|490.15|491.78|489.38|492.55|490.15|491.78|489.38|0
1643140460000|2022-01-25 19:54:20|492.29|489.89|492.12|489.72|492.29|489.89|492.12|489.72|0
1643140470000|2022-01-25 19:54:30|492.29|489.89|491.78|489.38|492.38|489.98|491.78|489.38|0
1643140480000|2022-01-25 19:54:40|491.7|489.3|492.46|490.06|492.46|490.06|491.7|489.3|0
1643140490000|2022-01-25 19:54:50|492.63|490.23|492.46|490.06|492.63|490.23|492.29|489.89|0
1643140500000|2022-01-25 19:55:00|493.65|491.25|493.4|491|493.65|491.25|493.4|491|0
1643140510000|2022-01-25 19:55:10|494.33|491.93|493.82|491.42|494.33|491.93|493.74|491.34|0
1643140520000|2022-01-25 19:55:20|493.31|490.91|493.48|491.08|493.48|491.08|493.31|490.91|0
1643140530000|2022-01-25 19:55:30|493.31|490.91|492.88|490.48|493.65|491.25|492.88|490.48|0
1643140540000|2022-01-25 19:55:40|491.95|489.55|491.27|488.87|491.95|489.55|491.27|488.87|0
1643140550000|2022-01-25 19:55:50|490.93|488.53|490.76|488.36|490.93|488.53|490.76|488.36|0
1643140560000|2022-01-25 19:56:00|490.68|488.28|490.68|488.28|490.76|488.36|490.68|488.28|0
1643140570000|2022-01-25 19:56:10|490.59|488.19|490.76|488.36|490.93|488.53|490.59|488.19|0
1643140580000|2022-01-25 19:56:20|490|487.6|490.08|487.68|490.08|487.68|489.74|487.34|0
1643140590000|2022-01-25 19:56:30|489.91|487.51|490.08|487.68|490.08|487.68|489.91|487.51|0
1643140600000|2022-01-25 19:56:40|490.25|487.85|490.08|487.68|490.25|487.85|489.74|487.34|0
1643140610000|2022-01-25 19:56:50|489.91|487.51|489.91|487.51|490.08|487.68|489.74|487.34|0
1643140620000|2022-01-25 19:57:00|490.08|487.68|491.1|488.7|491.1|488.7|490.08|487.68|0
1643140630000|2022-01-25 19:57:10|490.76|488.36|490.25|487.85|490.76|488.36|489.74|487.34|0
1643140640000|2022-01-25 19:57:20|489.91|487.51|489.91|487.51|490.08|487.68|489.91|487.51|0
1643140650000|2022-01-25 19:57:30|489.74|487.34|489.57|487.17|489.74|487.34|489.57|487.17|0
1643140660000|2022-01-25 19:57:40|489.23|486.83|487.63|485.23|489.23|486.83|487.63|485.23|0
1643140670000|2022-01-25 19:57:50|487.37|484.97|487.71|485.31|488.05|485.65|487.37|484.97|0
1643140680000|2022-01-25 19:58:00|487.88|485.48|488.22|485.82|488.22|485.82|487.88|485.48|0
1643140690000|2022-01-25 19:58:10|488.05|485.65|489.74|487.34|489.74|487.34|488.05|485.65|0
1643140700000|2022-01-25 19:58:20|489.4|487|490.25|487.85|490.25|487.85|489.4|487|0
1643140710000|2022-01-25 19:58:30|489.4|487|489.57|487.17|489.91|487.51|489.4|487|0
1643140720000|2022-01-25 19:58:40|489.74|487.34|489.91|487.51|490.08|487.68|489.74|487.34|0
1643140730000|2022-01-25 19:58:50|489.4|487|489.57|487.17|489.83|487.43|489.4|487|0
1643140740000|2022-01-25 19:59:00|489.4|487|488.72|486.32|489.4|487|488.72|486.32|0
1643140750000|2022-01-25 19:59:10|487.88|485.48|488.56|486.16|488.56|486.16|487.88|485.48|0
1643140760000|2022-01-25 19:59:20|488.64|486.24|488.22|485.82|488.64|486.24|488.05|485.65|0
1643140770000|2022-01-25 19:59:30|488.72|486.32|488.39|485.99|488.72|486.32|488.22|485.82|0
1643140780000|2022-01-25 19:59:40|488.55|486.15|488.72|486.32|488.72|486.32|488.22|485.82|0
1643140790000|2022-01-25 19:59:50|488.39|485.99|488.3|485.9|488.39|485.99|488.3|485.9|0
1643140800000|2022-01-25 20:00:00|488.72|486.32|488.64|486.24|488.72|486.32|488.05|485.65|0
1643140810000|2022-01-25 20:00:10|488.39|485.99|489.57|487.17|489.91|487.51|487.97|485.57|0
1643140820000|2022-01-25 20:00:20|489.74|487.34|490.93|488.53|491.27|488.87|489.74|487.34|0
1643140830000|2022-01-25 20:00:30|490.76|488.36|490.17|487.77|490.76|488.36|489.57|487.17|0
1643140840000|2022-01-25 20:00:40|490|487.6|490.08|487.68|490.34|487.94|490|487.6|0
1643140850000|2022-01-25 20:00:50|490.42|488.02|490.17|487.77|490.68|488.28|490.17|487.77|0
1643140860000|2022-01-25 20:01:00|490.59|488.19|490.93|488.53|490.93|488.53|490.42|488.02|0
1643140870000|2022-01-25 20:01:10|494.85|492.45|495.12|492.72|495.29|492.89|494.7|492.3|0
1643140880000|2022-01-25 20:01:20|494.95|492.55|494.95|492.55|494.95|492.55|494.78|492.38|0
1643140890000|2022-01-25 20:01:30|494.78|492.38|493.25|490.85|494.78|492.38|492.91|490.51|0
1643140900000|2022-01-25 20:01:40|493.42|491.02|494.27|491.87|494.44|492.04|493.42|491.02|0
1643140910000|2022-01-25 20:01:50|494.44|492.04|494.44|492.04|495.29|492.89|494.27|491.87|0
1643140920000|2022-01-25 20:02:00|494.27|491.87|495.12|492.72|495.12|492.72|494.27|491.87|0
1643140930000|2022-01-25 20:02:10|494.95|492.55|495.63|493.23|495.63|493.23|494.95|492.55|0
1643140940000|2022-01-25 20:02:20|497.42|495.02|498.02|495.62|498.02|495.62|497.16|494.76|0
1643140950000|2022-01-25 20:02:30|497.85|495.45|496.82|494.42|497.85|495.45|496.82|494.42|0
1643140960000|2022-01-25 20:02:40|496.65|494.25|497.08|494.68|497.08|494.68|496.48|494.08|0
1643140970000|2022-01-25 20:02:50|497.67|495.27|496.82|494.42|497.67|495.27|496.82|494.42|0
1643140980000|2022-01-25 20:03:00|496.65|494.25|495.8|493.4|496.65|494.25|495.8|493.4|0
1643140990000|2022-01-25 20:03:10|495.97|493.57|494.78|492.38|495.97|493.57|494.78|492.38|0
1643141000000|2022-01-25 20:03:20|494.95|492.55|494.61|492.21|494.95|492.55|494.27|491.87|0
1643141010000|2022-01-25 20:03:30|495.04|492.64|495.21|492.81|495.8|493.4|495.04|492.64|0
1643141020000|2022-01-25 20:03:40|495.29|492.89|494.44|492.04|495.63|493.23|494.44|492.04|0
1643141030000|2022-01-25 20:03:50|494.27|491.87|494.44|492.04|494.44|492.04|494.02|491.62|0
1643141040000|2022-01-25 20:04:00|494.95|492.55|495.97|493.57|496.14|493.74|494.53|492.13|0
1643141050000|2022-01-25 20:04:10|495.8|493.4|494.95|492.55|495.8|493.4|494.78|492.38|0
1643141060000|2022-01-25 20:04:20|494.78|492.38|495.12|492.72|495.46|493.06|494.78|492.38|0
1643141070000|2022-01-25 20:04:30|495.89|493.49|496.57|494.17|497.16|494.76|495.89|493.49|0
1643141080000|2022-01-25 20:04:40|496.31|493.91|496.4|494|496.48|494.08|496.31|493.91|0
1643141090000|2022-01-25 20:04:50|496.74|494.34|496.57|494.17|496.99|494.59|496.57|494.17|0
1643141100000|2022-01-25 20:05:00|496.48|494.08|497.59|495.19|497.84|495.44|496.48|494.08|0
1643141110000|2022-01-25 20:05:10|498.7|496.3|498.36|495.96|498.7|496.3|498.27|495.87|0
1643141120000|2022-01-25 20:05:20|498.02|495.62|498.36|495.96|498.36|495.96|498.02|495.62|0
1643141130000|2022-01-25 20:05:30|498.7|496.3|498.45|496.05|498.7|496.3|498.45|496.05|0
1643141140000|2022-01-25 20:05:40|498.36|495.96|497.33|494.93|498.36|495.96|497.16|494.76|0
1643141150000|2022-01-25 20:05:50|497.16|494.76|496.82|494.42|497.16|494.76|496.82|494.42|0
1643141160000|2022-01-25 20:06:00|496.48|494.08|497.67|495.27|497.67|495.27|496.48|494.08|0
1643141170000|2022-01-25 20:06:10|498.7|496.3|498.53|496.13|498.7|496.3|498.01|495.61|0
1643141180000|2022-01-25 20:06:20|498.19|495.79|498.36|495.96|498.36|495.96|497.67|495.27|0
1643141190000|2022-01-25 20:06:30|498.19|495.79|498.87|496.47|499.04|496.64|498.19|495.79|0
1643141200000|2022-01-25 20:06:40|500.5|498.1|501.09|498.69|501.43|499.03|500.5|498.1|0
1643141210000|2022-01-25 20:06:50|500.92|498.52|502.63|500.23|502.63|500.23|500.92|498.52|0
1643141220000|2022-01-25 20:07:00|501.61|499.21|503.07|500.67|503.07|500.67|501.61|499.21|0
1643141230000|2022-01-25 20:07:10|502.46|500.06|503.15|500.75|503.15|500.75|502.46|500.06|0
1643141240000|2022-01-25 20:07:20|503.32|500.92|504.52|502.12|504.52|502.12|503.32|500.92|0
1643141250000|2022-01-25 20:07:30|504.7|502.3|504.87|502.47|505.21|502.81|504.7|502.3|0
1643141260000|2022-01-25 20:07:40|504.18|501.78|504.35|501.95|504.44|502.04|503.84|501.44|0
1643141270000|2022-01-25 20:07:50|503.84|501.44|504.18|501.78|504.35|501.95|503.84|501.44|0
1643141280000|2022-01-25 20:08:00|504.7|502.3|503.32|500.92|504.7|502.3|503.32|500.92|0
1643141290000|2022-01-25 20:08:10|503.15|500.75|502.46|500.06|503.15|500.75|502.46|500.06|0
1643141300000|2022-01-25 20:08:20|503.66|501.26|503.49|501.09|503.66|501.26|503.49|501.09|0
1643141310000|2022-01-25 20:08:30|503.41|501.01|502.81|500.41|503.41|501.01|502.63|500.23|0
1643141320000|2022-01-25 20:08:40|502.72|500.32|503.32|500.92|503.32|500.92|502.72|500.32|0
1643141330000|2022-01-25 20:08:50|504.35|501.95|504.7|502.3|504.7|502.3|503.84|501.44|0
1643141340000|2022-01-25 20:09:00|504.87|502.47|503.49|501.09|504.87|502.47|503.49|501.09|0
1643141350000|2022-01-25 20:09:10|504.01|501.61|503.49|501.09|504.01|501.61|503.49|501.09|0
1643141360000|2022-01-25 20:09:20|503.15|500.75|503.32|500.92|503.49|501.09|503.15|500.75|0
1643141370000|2022-01-25 20:09:30|502.81|500.41|502.81|500.41|502.81|500.41|502.63|500.23|0
1643141380000|2022-01-25 20:09:40|502.55|500.15|504.01|501.61|504.01|501.61|502.55|500.15|0
1643141390000|2022-01-25 20:09:50|504.52|502.12|503.66|501.26|504.52|502.12|503.66|501.26|0
1643141400000|2022-01-25 20:10:00|504.18|501.78|504.18|501.78|504.52|502.12|504.18|501.78|0
1643141410000|2022-01-25 20:10:10|504.87|502.47|506.07|503.67|506.07|503.67|504.61|502.21|0
1643141420000|2022-01-25 20:10:20|506.59|504.19|506.33|503.93|506.93|504.53|506.07|503.67|0
1643141430000|2022-01-25 20:10:30|506.07|503.67|506.42|504.02|506.42|504.02|506.07|503.67|0
1643141440000|2022-01-25 20:10:40|505.9|503.5|506.24|503.84|506.93|504.53|505.9|503.5|0
1643141450000|2022-01-25 20:10:50|505.56|503.16|505.73|503.33|505.73|503.33|505.21|502.81|0
1643141460000|2022-01-25 20:11:00|505.56|503.16|504.01|501.61|505.56|503.16|504.01|501.61|0
1643141470000|2022-01-25 20:11:10|504.52|502.12|504.18|501.78|504.52|502.12|504.01|501.61|0
1643141480000|2022-01-25 20:11:20|504.52|502.12|506.62|504.22|506.62|504.22|504.52|502.12|0
1643141490000|2022-01-25 20:11:30|506.45|504.05|506.96|504.56|506.96|504.56|506.45|504.05|0
1643141500000|2022-01-25 20:11:40|507.31|504.91|505.59|503.19|507.31|504.91|505.59|503.19|0
1643141510000|2022-01-25 20:11:50|505.33|502.93|505.16|502.76|505.33|502.93|505.16|502.76|0
1643141520000|2022-01-25 20:12:00|505.59|503.19|505.42|503.02|505.85|503.45|505.42|503.02|0
1643141530000|2022-01-25 20:12:10|505.51|503.11|505.42|503.02|505.51|503.11|504.56|502.16|0
1643141540000|2022-01-25 20:12:20|504.9|502.5|506.45|504.05|506.62|504.22|504.9|502.5|0
1643141550000|2022-01-25 20:12:30|506.28|503.88|506.45|504.05|506.45|504.05|506.1|503.7|0
1643141560000|2022-01-25 20:12:40|506.62|504.22|507.82|505.42|507.82|505.42|506.45|504.05|0
1643141570000|2022-01-25 20:12:50|507.74|505.34|507.99|505.59|508.86|506.46|507.74|505.34|0
1643141580000|2022-01-25 20:13:00|508.43|506.03|507.99|505.59|508.43|506.03|507.99|505.59|0
1643141590000|2022-01-25 20:13:10|507.82|505.42|507.31|504.91|507.82|505.42|506.96|504.56|0
1643141600000|2022-01-25 20:13:20|507.57|505.17|507.22|504.82|507.65|505.25|507.22|504.82|0
1643141610000|2022-01-25 20:13:30|507.48|505.08|508.34|505.94|508.68|506.28|507.48|505.08|0
1643141620000|2022-01-25 20:13:40|508.51|506.11|508.34|505.94|508.51|506.11|507.91|505.51|0
1643141630000|2022-01-25 20:13:50|508.43|506.03|508.26|505.86|508.43|506.03|508.26|505.86|0
1643141640000|2022-01-25 20:14:00|507.99|505.59|506.88|504.48|508.08|505.68|506.88|504.48|0
1643141650000|2022-01-25 20:14:10|507.57|505.17|506.36|503.96|507.57|505.17|506.1|503.7|0
1643141660000|2022-01-25 20:14:20|506.62|504.22|506.1|503.7|506.71|504.31|506.1|503.7|0
1643141670000|2022-01-25 20:14:30|506.96|504.56|507.13|504.73|507.13|504.73|506.79|504.39|0
1643141680000|2022-01-25 20:14:40|507.05|504.65|507.65|505.25|507.65|505.25|506.96|504.56|0
1643141690000|2022-01-25 20:14:50|507.99|505.59|507.48|505.08|507.99|505.59|507.48|505.08|0
1643141700000|2022-01-25 20:15:00|507.13|504.73|506.27|503.87|507.13|504.73|505.76|503.36|0
1643141710000|2022-01-25 20:15:10|506.02|503.62|507.13|504.73|507.13|504.73|505.42|503.02|0
1643141720000|2022-01-25 20:15:20|506.96|504.56|506.79|504.39|506.96|504.56|506.79|504.39|0
1643141730000|2022-01-25 20:15:30|506.71|504.31|506.45|504.05|506.71|504.31|506.36|503.96|0
1643141740000|2022-01-25 20:15:40|506.1|503.7|505.24|502.84|506.1|503.7|505.07|502.67|0
1643141750000|2022-01-25 20:15:50|505.16|502.76|505.33|502.93|505.42|503.02|505.16|502.76|0
1643141760000|2022-01-25 20:16:00|504.99|502.59|504.9|502.5|504.99|502.59|504.73|502.33|0
1643141770000|2022-01-25 20:16:10|505.07|502.67|506.79|504.39|506.79|504.39|505.07|502.67|0
1643141780000|2022-01-25 20:16:20|505.59|503.19|505.24|502.84|505.76|503.36|505.24|502.84|0
1643141790000|2022-01-25 20:16:30|505.76|503.36|505.76|503.36|505.93|503.53|505.76|503.36|0
1643141800000|2022-01-25 20:16:40|505.5|503.1|504.56|502.16|505.5|503.1|504.56|502.16|0
1643141810000|2022-01-25 20:16:50|504.39|501.99|504.21|501.81|504.39|501.99|504.21|501.81|0
1643141820000|2022-01-25 20:17:00|504.39|501.99|503.36|500.96|504.39|501.99|503.36|500.96|0
1643141830000|2022-01-25 20:17:10|503.19|500.79|502.85|500.45|503.19|500.79|502.67|500.27|0
1643141840000|2022-01-25 20:17:20|502.67|500.27|503.11|500.71|503.11|500.71|502.67|500.27|0
1643141850000|2022-01-25 20:17:30|502.93|500.53|502.16|499.76|502.93|500.53|501.99|499.59|0
1643141860000|2022-01-25 20:17:40|501.48|499.08|500.97|498.57|501.48|499.08|500.97|498.57|0
1643141870000|2022-01-25 20:17:50|501.14|498.74|501.31|498.91|501.31|498.91|501.14|498.74|0
1643141880000|2022-01-25 20:18:00|501.65|499.25|500.79|498.39|502.16|499.76|500.79|498.39|0
1643141890000|2022-01-25 20:18:10|500.45|498.05|500.54|498.14|500.54|498.14|500.45|498.05|0
1643141900000|2022-01-25 20:18:20|499.94|497.54|500.45|498.05|500.62|498.22|499.94|497.54|0
1643141910000|2022-01-25 20:18:30|500.62|498.22|500.28|497.88|500.62|498.22|500.11|497.71|0
1643141920000|2022-01-25 20:18:40|500.45|498.05|500.45|498.05|500.45|498.05|500.11|497.71|0
1643141930000|2022-01-25 20:18:50|499.6|497.2|499.77|497.37|499.86|497.46|499.6|497.2|0
1643141940000|2022-01-25 20:19:00|499.6|497.2|500.11|497.71|500.54|498.14|499.6|497.2|0
1643141950000|2022-01-25 20:19:10|500.28|497.88|499.26|496.86|500.28|497.88|499.26|496.86|0
1643141960000|2022-01-25 20:19:20|498.41|496.01|498.41|496.01|498.41|496.01|498.24|495.84|0
1643141970000|2022-01-25 20:19:30|498.24|495.84|498.92|496.52|498.92|496.52|498.24|495.84|0
1643141980000|2022-01-25 20:19:40|499.09|496.69|498.41|496.01|499.09|496.69|498.41|496.01|0
1643141990000|2022-01-25 20:19:50|498.58|496.18|498.92|496.52|498.92|496.52|498.58|496.18|0
1643142000000|2022-01-25 20:20:00|499.09|496.69|498.84|496.44|499.09|496.69|498.75|496.35|0
1643142010000|2022-01-25 20:20:10|499.09|496.69|501.22|498.82|501.22|498.82|499.09|496.69|0
1643142020000|2022-01-25 20:20:20|501.82|499.42|502.67|500.27|502.67|500.27|501.82|499.42|0
1643142030000|2022-01-25 20:20:30|501.65|499.25|500.62|498.22|501.65|499.25|500.62|498.22|0
1643142040000|2022-01-25 20:20:40|500.79|498.39|500.62|498.22|500.79|498.39|500.54|498.14|0
1643142050000|2022-01-25 20:20:50|500.96|498.56|501.48|499.08|501.48|499.08|500.96|498.56|0
1643142060000|2022-01-25 20:21:00|500.96|498.56|500.45|498.05|500.96|498.56|500.28|497.88|0
1643142070000|2022-01-25 20:21:10|501.31|498.91|501.48|499.08|501.48|499.08|501.13|498.73|0
1643142080000|2022-01-25 20:21:20|501.82|499.42|503.19|500.79|503.36|500.96|501.82|499.42|0
1643142090000|2022-01-25 20:21:30|503.36|500.96|505.24|502.84|505.24|502.84|503.36|500.96|0
1643142100000|2022-01-25 20:21:40|506.1|503.7|505.07|502.67|506.1|503.7|505.07|502.67|0
1643142110000|2022-01-25 20:21:50|505.24|502.84|503.7|501.3|505.24|502.84|503.62|501.22|0
1643142120000|2022-01-25 20:22:00|503.19|500.79|504.82|502.42|504.82|502.42|503.19|500.79|0
1643142130000|2022-01-25 20:22:10|505.07|502.67|505.41|503.01|505.41|503.01|504.21|501.81|0
1643142140000|2022-01-25 20:22:20|505.5|503.1|505.24|502.84|505.5|503.1|505.07|502.67|0
1643142150000|2022-01-25 20:22:30|505.07|502.67|504.04|501.64|505.07|502.67|503.87|501.47|0
1643142160000|2022-01-25 20:22:40|503.96|501.56|503.36|500.96|504.21|501.81|503.19|500.79|0
1643142170000|2022-01-25 20:22:50|503.53|501.13|504.73|502.33|505.76|503.36|503.53|501.13|0
1643142180000|2022-01-25 20:23:00|504.64|502.24|504.21|501.81|504.64|502.24|504.21|501.81|0
1643142190000|2022-01-25 20:23:10|503.19|500.79|503.36|500.96|503.36|500.96|503.19|500.79|0
1643142200000|2022-01-25 20:23:20|504.38|501.98|504.38|501.98|504.38|501.98|504.04|501.64|0
1643142210000|2022-01-25 20:23:30|505.76|503.36|505.41|503.01|506.61|504.21|505.41|503.01|0
1643142220000|2022-01-25 20:23:40|504.9|502.5|504.56|502.16|504.9|502.5|504.04|501.64|0
1643142230000|2022-01-25 20:23:50|504.9|502.5|503.87|501.47|505.07|502.67|503.87|501.47|0
1643142240000|2022-01-25 20:24:00|504.04|501.64|502.84|500.44|504.04|501.64|502.84|500.44|0
1643142250000|2022-01-25 20:24:10|504.04|501.64|503.7|501.3|504.38|501.98|503.7|501.3|0
1643142260000|2022-01-25 20:24:20|504.38|501.98|506.44|504.04|506.44|504.04|504.21|501.81|0
1643142270000|2022-01-25 20:24:30|505.93|503.53|506.53|504.13|507.13|504.73|505.93|503.53|0
1643142280000|2022-01-25 20:24:40|506.7|504.3|506.96|504.56|506.96|504.56|506.61|504.21|0
1643142290000|2022-01-25 20:24:50|507.99|505.59|509.8|507.4|510.06|507.66|507.82|505.42|0
1643142300000|2022-01-25 20:25:00|509.71|507.31|511.61|509.21|511.61|509.21|509.71|507.31|0
1643142310000|2022-01-25 20:25:10|511.96|509.56|514.03|511.63|514.21|511.81|511.96|509.56|0
1643142320000|2022-01-25 20:25:20|514.38|511.98|514.03|511.63|514.47|512.07|514.03|511.63|0
1643142330000|2022-01-25 20:25:30|513.78|511.38|514.03|511.63|514.03|511.63|513.78|511.38|0
1643142340000|2022-01-25 20:25:40|514.21|511.81|514.55|512.15|514.55|512.15|513.86|511.46|0
1643142350000|2022-01-25 20:25:50|514.9|512.5|514.73|512.33|514.9|512.5|514.12|511.72|0
1643142360000|2022-01-25 20:26:00|514.21|511.81|514.21|511.81|514.21|511.81|514.21|511.81|0
1643142370000|2022-01-25 20:26:10|514.9|512.5|515.59|513.19|515.59|513.19|514.9|512.5|0
1643142380000|2022-01-25 20:26:20|516.12|513.72|515.59|513.19|516.12|513.72|515.59|513.19|0
1643142390000|2022-01-25 20:26:30|514.9|512.5|515.25|512.85|515.77|513.37|514.9|512.5|0
1643142400000|2022-01-25 20:26:40|515.77|513.37|515.25|512.85|515.77|513.37|515.25|512.85|0
1643142410000|2022-01-25 20:26:50|515.42|513.02|515.07|512.67|515.59|513.19|515.07|512.67|0
1643142420000|2022-01-25 20:27:00|515.77|513.37|515.59|513.19|515.77|513.37|514.99|512.59|0
1643142430000|2022-01-25 20:27:10|515.25|512.85|514.03|511.63|515.25|512.85|514.03|511.63|0
1643142440000|2022-01-25 20:27:20|514.21|511.81|513.6|511.2|514.3|511.9|513.6|511.2|0
1643142450000|2022-01-25 20:27:30|513.69|511.29|514.03|511.63|514.03|511.63|513.34|510.94|0
1643142460000|2022-01-25 20:27:40|514.21|511.81|515.25|512.85|515.25|512.85|514.21|511.81|0
1643142470000|2022-01-25 20:27:50|514.9|512.5|514.21|511.81|514.9|512.5|514.21|511.81|0
1643142480000|2022-01-25 20:28:00|514.38|511.98|515.25|512.85|515.42|513.02|514.38|511.98|0
1643142490000|2022-01-25 20:28:10|515.34|512.94|517.51|515.11|517.51|515.11|515.34|512.94|0
1643142500000|2022-01-25 20:28:20|517.85|515.45|518.03|515.63|518.03|515.63|517.85|515.45|0
1643142510000|2022-01-25 20:28:30|519.42|517.02|519.69|517.29|519.69|517.29|519.25|516.85|0
1643142520000|2022-01-25 20:28:40|519.42|517.02|519.77|517.37|519.77|517.37|519.25|516.85|0
1643142530000|2022-01-25 20:28:50|520.12|517.72|519.77|517.37|520.12|517.72|519.25|516.85|0
1643142540000|2022-01-25 20:29:00|519.25|516.85|518.38|515.98|519.25|516.85|518.03|515.63|0
1643142550000|2022-01-25 20:29:10|518.2|515.8|517.85|515.45|518.2|515.8|517.16|514.76|0
1643142560000|2022-01-25 20:29:20|518.03|515.63|518.55|516.15|518.55|516.15|518.03|515.63|0
1643142570000|2022-01-25 20:29:30|519.07|516.67|520.99|518.59|520.99|518.59|519.07|516.67|0
1643142580000|2022-01-25 20:29:40|520.73|518.33|520.99|518.59|520.99|518.59|520.64|518.24|0
1643142590000|2022-01-25 20:29:50|520.12|517.72|519.59|517.19|520.47|518.07|519.59|517.19|0
1643142600000|2022-01-25 20:30:00|520.64|518.24|521.34|518.94|521.34|518.94|520.56|518.16|0
1643142610000|2022-01-25 20:30:10|521.43|519.03|520.82|518.42|521.69|519.29|520.82|518.42|0
1643142620000|2022-01-25 20:30:20|520.73|518.33|520.56|518.16|520.82|518.42|519.86|517.46|0
1643142630000|2022-01-25 20:30:30|519.07|516.67|518.81|516.41|519.59|517.19|518.81|516.41|0
1643142640000|2022-01-25 20:30:40|518.72|516.32|517.5|515.1|518.72|516.32|517.5|515.1|0
1643142650000|2022-01-25 20:30:50|517.16|514.76|518.55|516.15|518.55|516.15|517.16|514.76|0
1643142660000|2022-01-25 20:31:00|519.07|516.67|519.77|517.37|520.21|517.81|519.07|516.67|0
1643142670000|2022-01-25 20:31:10|519.51|517.11|521.34|518.94|521.34|518.94|519.51|517.11|0
1643142680000|2022-01-25 20:31:20|520.99|518.59|521.34|518.94|521.34|518.94|520.99|518.59|0
1643142690000|2022-01-25 20:31:30|521.86|519.46|522.04|519.64|522.04|519.64|521.34|518.94|0
1643142700000|2022-01-25 20:31:40|522.39|519.99|522.21|519.81|522.91|520.51|522.21|519.81|0
1643142710000|2022-01-25 20:31:50|521.69|519.29|520.64|518.24|521.69|519.29|520.21|517.81|0
1643142720000|2022-01-25 20:32:00|519.59|517.19|517.33|514.93|519.59|517.19|517.33|514.93|0
1643142730000|2022-01-25 20:32:10|519.59|517.19|521|518.6|521.17|518.77|514.69|512.29|0
1643142740000|2022-01-25 20:32:20|522.74|520.34|525.35|522.95|525.35|522.95|522.74|520.34|0
1643142750000|2022-01-25 20:32:30|525.69|523.29|525.96|523.56|525.96|523.56|525.44|523.04|0
1643142760000|2022-01-25 20:32:40|525.87|523.47|525.69|523.29|525.87|523.47|524.91|522.51|0
1643142770000|2022-01-25 20:32:50|525.78|523.38|522.83|520.43|525.87|523.47|522.83|520.43|0
1643142780000|2022-01-25 20:33:00|522.48|520.08|521.7|519.3|522.65|520.25|521.7|519.3|0
1643142790000|2022-01-25 20:33:10|522.3|519.9|523.7|521.3|524.22|521.82|522.3|519.9|0
1643142800000|2022-01-25 20:33:20|523.52|521.12|524.05|521.65|524.05|521.65|523.52|521.12|0
1643142810000|2022-01-25 20:33:30|523.7|521.3|525.44|523.04|525.44|523.04|523.7|521.3|0
1643142820000|2022-01-25 20:33:40|525.79|523.39|525.44|523.04|525.79|523.39|525.44|523.04|0
1643142830000|2022-01-25 20:33:50|523.96|521.56|523.17|520.77|524.74|522.34|523.17|520.77|0
1643142840000|2022-01-25 20:34:00|523.52|521.12|523.7|521.3|523.7|521.3|522.65|520.25|0
1643142850000|2022-01-25 20:34:10|522.83|520.43|522.3|519.9|523.35|520.95|522.3|519.9|0
1643142860000|2022-01-25 20:34:20|522.13|519.73|521.43|519.03|522.13|519.73|521.43|519.03|0
1643142870000|2022-01-25 20:34:30|522.48|520.08|522.05|519.65|522.48|520.08|522.05|519.65|0
1643142880000|2022-01-25 20:34:40|522.3|519.9|523.52|521.12|523.52|521.12|522.13|519.73|0
1643142890000|2022-01-25 20:34:50|523.61|521.21|523.35|520.95|524.22|521.82|523.35|520.95|0
1643142900000|2022-01-25 20:35:00|523.44|521.04|524.74|522.34|524.74|522.34|523|520.6|0
1643142910000|2022-01-25 20:35:10|524.05|521.65|524.31|521.91|524.74|522.34|524.05|521.65|0
1643142920000|2022-01-25 20:35:20|523.7|521.3|524.05|521.65|524.22|521.82|523.7|521.3|0
1643142930000|2022-01-25 20:35:30|523.87|521.47|523.96|521.56|524.22|521.82|523.7|521.3|0
1643142940000|2022-01-25 20:35:40|524.05|521.65|523.26|520.86|524.05|521.65|523.26|520.86|0
1643142950000|2022-01-25 20:35:50|523.35|520.95|523.35|520.95|523.44|521.04|522.65|520.25|0
1643142960000|2022-01-25 20:36:00|523.44|521.04|524.31|521.91|524.39|521.99|523.44|521.04|0
1643142970000|2022-01-25 20:36:10|524.57|522.17|526.32|523.92|526.49|524.09|524.57|522.17|0
1643142980000|2022-01-25 20:36:20|526.84|524.44|526.32|523.92|526.84|524.44|526.32|523.92|0
1643142990000|2022-01-25 20:36:30|526.14|523.74|527.63|525.23|527.63|525.23|526.06|523.66|0
1643143000000|2022-01-25 20:36:40|528.07|525.67|528.07|525.67|528.42|526.02|528.07|525.67|0
1643143010000|2022-01-25 20:36:50|527.72|525.32|527.89|525.49|527.89|525.49|527.72|525.32|0
1643143020000|2022-01-25 20:37:00|528.42|526.02|525.09|522.69|528.42|526.02|525.09|522.69|0
1643143030000|2022-01-25 20:37:10|526.32|523.92|525.44|523.04|526.32|523.92|525.44|523.04|0
1643143040000|2022-01-25 20:37:20|524.04|521.64|522.3|519.9|524.04|521.64|522.3|519.9|0
1643143050000|2022-01-25 20:37:30|522.48|520.08|521.52|519.12|522.48|520.08|520.56|518.16|0
1643143060000|2022-01-25 20:37:40|521.61|519.21|521.61|519.21|521.61|519.21|520.91|518.51|0
1643143070000|2022-01-25 20:37:50|520.83|518.43|518.57|516.17|520.83|518.43|518.57|516.17|0
1643143080000|2022-01-25 20:38:00|518.74|516.34|518.57|516.17|519|516.6|518.57|516.17|0
1643143090000|2022-01-25 20:38:10|518.83|516.43|516.57|514.17|519.17|516.77|516.57|514.17|0
1643143100000|2022-01-25 20:38:20|516.4|514|516.23|513.83|516.4|514|516.23|513.83|0
1643143110000|2022-01-25 20:38:30|516.57|514.17|516.75|514.35|517.27|514.87|516.57|514.17|0
1643143120000|2022-01-25 20:38:40|517.09|514.69|517.44|515.04|517.79|515.39|517.09|514.69|0
1643143130000|2022-01-25 20:38:50|518.13|515.73|518.13|515.73|518.48|516.08|518.13|515.73|0
1643143140000|2022-01-25 20:39:00|518.31|515.91|518.13|515.73|518.31|515.91|517.96|515.56|0
1643143150000|2022-01-25 20:39:10|519|516.6|517.79|515.39|519|516.6|517.79|515.39|0
1643143160000|2022-01-25 20:39:20|517.61|515.21|515.54|513.14|517.61|515.21|515.54|513.14|0
1643143170000|2022-01-25 20:39:30|516.05|513.65|516.4|514|516.4|514|515.36|512.96|0
1643143180000|2022-01-25 20:39:40|516.57|514.17|517.44|515.04|517.44|515.04|516.23|513.83|0
1643143190000|2022-01-25 20:39:50|517.09|514.69|516.92|514.52|517.09|514.69|516.92|514.52|0
1643143200000|2022-01-25 20:40:00|516.66|514.26|515.54|513.14|516.66|514.26|515.54|513.14|0
1643143210000|2022-01-25 20:40:10|514.59|512.19|514.42|512.02|514.59|512.19|514.33|511.93|0
1643143220000|2022-01-25 20:40:20|514.67|512.27|511.91|509.51|514.67|512.27|511.91|509.51|0
1643143230000|2022-01-25 20:40:30|512.26|509.86|511.4|509|512.26|509.86|511.4|509|0
1643143240000|2022-01-25 20:40:40|511.05|508.65|511.74|509.34|511.74|509.34|511.05|508.65|0
1643143250000|2022-01-25 20:40:50|512|509.6|511.91|509.51|512.43|510.03|511.91|509.51|0
1643143260000|2022-01-25 20:41:00|512.43|510.03|513.29|510.89|513.64|511.24|512.17|509.77|0
1643143270000|2022-01-25 20:41:10|513.38|510.98|513.46|511.06|514.15|511.75|513.38|510.98|0
1643143280000|2022-01-25 20:41:20|513.98|511.58|512.95|510.55|514.15|511.75|512.95|510.55|0
1643143290000|2022-01-25 20:41:30|512.26|509.86|513.46|511.06|513.46|511.06|512.26|509.86|0
1643143300000|2022-01-25 20:41:40|514.33|511.93|516.57|514.17|516.57|514.17|514.33|511.93|0
1643143310000|2022-01-25 20:41:50|516.92|514.52|517.09|514.69|517.09|514.69|516.49|514.09|0
1643143320000|2022-01-25 20:42:00|516.92|514.52|517.44|515.04|517.44|515.04|516.92|514.52|0
1643143330000|2022-01-25 20:42:10|517.61|515.21|516.23|513.83|517.61|515.21|516.23|513.83|0
1643143340000|2022-01-25 20:42:20|516.4|514|517.26|514.86|517.26|514.86|515.53|513.13|0
1643143350000|2022-01-25 20:42:30|516.92|514.52|516.92|514.52|517.09|514.69|516.74|514.34|0
1643143360000|2022-01-25 20:42:40|516.74|514.34|517.26|514.86|517.26|514.86|516.74|514.34|0
1643143370000|2022-01-25 20:42:50|515.71|513.31|515.88|513.48|516.92|514.52|515.71|513.31|0
1643143380000|2022-01-25 20:43:00|515.71|513.31|518.3|515.9|518.3|515.9|515.71|513.31|0
1643143390000|2022-01-25 20:43:10|518.48|516.08|518.82|516.42|519.17|516.77|518.48|516.08|0
1643143400000|2022-01-25 20:43:20|518.65|516.25|519.17|516.77|519.52|517.12|518.65|516.25|0
1643143410000|2022-01-25 20:43:30|519.52|517.12|518.39|515.99|519.52|517.12|518.04|515.64|0
1643143420000|2022-01-25 20:43:40|518.21|515.81|517|514.6|518.21|515.81|516.92|514.52|0
1643143430000|2022-01-25 20:43:50|517.17|514.77|514.39|511.99|517.17|514.77|514.39|511.99|0
1643143440000|2022-01-25 20:44:00|513.7|511.3|513.7|511.3|514.22|511.82|513.7|511.3|0
1643143450000|2022-01-25 20:44:10|513.52|511.12|513.87|511.47|513.87|511.47|513.18|510.78|0
1643143460000|2022-01-25 20:44:20|515|512.6|516.3|513.9|516.3|513.9|515|512.6|0
1643143470000|2022-01-25 20:44:30|516.65|514.25|516.65|514.25|516.82|514.42|515.78|513.38|0
1643143480000|2022-01-25 20:44:40|516.82|514.42|516.3|513.9|516.82|514.42|516.3|513.9|0
1643143490000|2022-01-25 20:44:50|516.12|513.72|516.65|514.25|516.65|514.25|516.12|513.72|0
1643143500000|2022-01-25 20:45:00|515.95|513.55|513|510.6|515.95|513.55|513|510.6|0
1643143510000|2022-01-25 20:45:10|511.79|509.39|513.87|511.47|513.87|511.47|511.79|509.39|0
1643143520000|2022-01-25 20:45:20|513.52|511.12|513.87|511.47|513.87|511.47|513.52|511.12|0
1643143530000|2022-01-25 20:45:30|513.69|511.29|512.31|509.91|513.69|511.29|512.31|509.91|0
1643143540000|2022-01-25 20:45:40|513|510.6|513.35|510.95|513.69|511.29|513|510.6|0
1643143550000|2022-01-25 20:45:50|512.23|509.83|511.62|509.22|512.48|510.08|511.27|508.87|0
1643143560000|2022-01-25 20:46:00|513.35|510.95|513.35|510.95|513.35|510.95|512.66|510.26|0
1643143570000|2022-01-25 20:46:10|514.21|511.81|512.83|510.43|514.21|511.81|512.31|509.91|0
1643143580000|2022-01-25 20:46:20|512.92|510.52|513.17|510.77|513.44|511.04|512.92|510.52|0
1643143590000|2022-01-25 20:46:30|515.26|512.86|515.26|512.86|515.26|512.86|515.08|512.68|0
1643143600000|2022-01-25 20:46:40|515.08|512.68|515.26|512.86|515.78|513.38|515.08|512.68|0
1643143610000|2022-01-25 20:46:50|515.43|513.03|513.69|511.29|515.43|513.03|513.69|511.29|0
1643143620000|2022-01-25 20:47:00|514.39|511.99|514.91|512.51|516.3|513.9|514.39|511.99|0
1643143630000|2022-01-25 20:47:10|515.17|512.77|515.78|513.38|515.78|513.38|515.17|512.77|0
1643143640000|2022-01-25 20:47:20|514.56|512.16|514.21|511.81|515.87|513.47|514.21|511.81|0
1643143650000|2022-01-25 20:47:30|514.48|512.08|514.38|511.98|514.91|512.51|514.38|511.98|0
1643143660000|2022-01-25 20:47:40|512.82|510.42|512.64|510.24|513.17|510.77|512.64|510.24|0
1643143670000|2022-01-25 20:47:50|510.91|508.51|509.87|507.47|511.08|508.68|509.87|507.47|0
1643143680000|2022-01-25 20:48:00|509.52|507.12|511.95|509.55|511.95|509.55|509.52|507.12|0
1643143690000|2022-01-25 20:48:10|511.43|509.03|512.3|509.9|512.3|509.9|510.48|508.08|0
1643143700000|2022-01-25 20:48:20|512.04|509.64|513.69|511.29|513.69|511.29|512.04|509.64|0
1643143710000|2022-01-25 20:48:30|513.26|510.86|514.9|512.5|514.9|512.5|513.26|510.86|0
1643143720000|2022-01-25 20:48:40|514.38|511.98|515.08|512.68|515.08|512.68|514.38|511.98|0
1643143730000|2022-01-25 20:48:50|516.12|513.72|517.52|515.12|517.52|515.12|515.95|513.55|0
1643143740000|2022-01-25 20:49:00|518.39|515.99|518.48|516.08|518.48|516.08|517.78|515.38|0
1643143750000|2022-01-25 20:49:10|519.62|517.22|520.14|517.74|520.14|517.74|519.62|517.22|0
1643143760000|2022-01-25 20:49:20|519.09|516.69|517.52|515.12|519.09|516.69|517.52|515.12|0
1643143770000|2022-01-25 20:49:30|517|514.6|518.39|515.99|518.39|515.99|517|514.6|0
1643143780000|2022-01-25 20:49:40|518.74|516.34|517.34|514.94|518.74|516.34|517|514.6|0
1643143790000|2022-01-25 20:49:50|516.74|514.34|517.87|515.47|517.87|515.47|516.74|514.34|0
1643143800000|2022-01-25 20:50:00|520.76|518.36|522.51|520.11|522.6|520.2|520.76|518.36|0
1643143810000|2022-01-25 20:50:10|522.77|520.37|524|521.6|524|521.6|522.77|520.37|0
1643143820000|2022-01-25 20:50:20|524.18|521.78|524.18|521.78|524.35|521.95|524|521.6|0
1643143830000|2022-01-25 20:50:30|523.47|521.07|521.46|519.06|523.47|521.07|521.46|519.06|0
1643143840000|2022-01-25 20:50:40|521.89|519.49|520.49|518.09|521.98|519.58|520.49|518.09|0
1643143850000|2022-01-25 20:50:50|520.67|518.27|522.34|519.94|522.34|519.94|520.49|518.09|0
1643143860000|2022-01-25 20:51:00|521.19|518.79|523.3|520.9|523.3|520.9|520.93|518.53|0
1643143870000|2022-01-25 20:51:10|524.25|521.85|524.43|522.03|524.78|522.38|524.25|521.85|0
1643143880000|2022-01-25 20:51:20|525.3|522.9|524.78|522.38|525.3|522.9|524.78|522.38|0
1643143890000|2022-01-25 20:51:30|524.87|522.47|522.85|520.45|524.87|522.47|521.79|519.39|0
1643143900000|2022-01-25 20:51:40|522.24|519.84|523.9|521.5|523.9|521.5|522.15|519.75|0
1643143910000|2022-01-25 20:51:50|524.25|521.85|524.78|522.38|524.78|522.38|524.25|521.85|0
1643143920000|2022-01-25 20:52:00|523.9|521.5|526.08|523.68|526.08|523.68|523.9|521.5|0
1643143930000|2022-01-25 20:52:10|526.26|523.86|525.03|522.63|526.26|523.86|525.03|522.63|0
1643143940000|2022-01-25 20:52:20|526.08|523.68|527.84|525.44|527.84|525.44|526.08|523.68|0
1643143950000|2022-01-25 20:52:30|528.11|525.71|528.19|525.79|528.19|525.79|527.84|525.44|0
1643143960000|2022-01-25 20:52:40|527.13|524.73|526.61|524.21|527.31|524.91|526.61|524.21|0
1643143970000|2022-01-25 20:52:50|527.31|524.91|527.31|524.91|527.84|525.44|527.31|524.91|0
1643143980000|2022-01-25 20:53:00|527.13|524.73|527.13|524.73|527.13|524.73|526.17|523.77|0
1643143990000|2022-01-25 20:53:10|528.01|525.61|528.46|526.06|528.72|526.32|528.01|525.61|0
1643144000000|2022-01-25 20:53:20|529.16|526.76|529.25|526.85|529.25|526.85|528.63|526.23|0
1643144010000|2022-01-25 20:53:30|530.13|527.73|530.48|528.08|530.66|528.26|530.13|527.73|0
1643144020000|2022-01-25 20:53:40|530.31|527.91|531.72|529.32|531.72|529.32|530.31|527.91|0
1643144030000|2022-01-25 20:53:50|531.36|528.96|528.72|526.32|531.36|528.96|528.72|526.32|0
1643144040000|2022-01-25 20:54:00|528.54|526.14|525.47|523.07|528.54|526.14|525.47|523.07|0
1643144050000|2022-01-25 20:54:10|524.32|521.92|525.03|522.63|525.2|522.8|524.32|521.92|0
1643144060000|2022-01-25 20:54:20|524.85|522.45|525.38|522.98|526.61|524.21|524.85|522.45|0
1643144070000|2022-01-25 20:54:30|526.61|524.21|528.11|525.71|528.11|525.71|526.61|524.21|0
1643144080000|2022-01-25 20:54:40|529.6|527.2|531.19|528.79|531.19|528.79|529.6|527.2|0
1643144090000|2022-01-25 20:54:50|532.07|529.67|529.42|527.02|532.07|529.67|529.42|527.02|0
1643144100000|2022-01-25 20:55:00|529.95|527.55|528.28|525.88|529.95|527.55|528.11|525.71|0
1643144110000|2022-01-25 20:55:10|528.19|525.79|531.01|528.61|531.01|528.61|528.01|525.61|0
1643144120000|2022-01-25 20:55:20|531.72|529.32|531.01|528.61|531.72|529.32|530.3|527.9|0
1643144130000|2022-01-25 20:55:30|529.95|527.55|529.07|526.67|530.3|527.9|528.89|526.49|0
1643144140000|2022-01-25 20:55:40|528.54|526.14|526.61|524.21|528.54|526.14|526.61|524.21|0
1643144150000|2022-01-25 20:55:50|526.25|523.85|523.45|521.05|526.25|523.85|523.45|521.05|0
1643144160000|2022-01-25 20:56:00|523.36|520.96|524.32|521.92|524.32|521.92|523.27|520.87|0
1643144170000|2022-01-25 20:56:10|525.38|522.98|525.9|523.5|526.43|524.03|525.38|522.98|0
1643144180000|2022-01-25 20:56:20|528.19|525.79|526.61|524.21|528.19|525.79|526.61|524.21|0
1643144190000|2022-01-25 20:56:30|525.38|522.98|525.29|522.89|525.55|523.15|525.29|522.89|0
1643144200000|2022-01-25 20:56:40|526.96|524.56|526.08|523.68|526.96|524.56|526.08|523.68|0
1643144210000|2022-01-25 20:56:50|525.64|523.24|523.27|520.87|525.64|523.24|523.27|520.87|0
1643144220000|2022-01-25 20:57:00|524.32|521.92|524.32|521.92|524.67|522.27|523.97|521.57|0
1643144230000|2022-01-25 20:57:10|524.15|521.75|525.55|523.15|525.73|523.33|524.15|521.75|0
1643144240000|2022-01-25 20:57:20|527.13|524.73|525.73|523.33|527.13|524.73|525.73|523.33|0
1643144250000|2022-01-25 20:57:30|525.29|522.89|525.03|522.63|525.29|522.89|524.32|521.92|0
1643144260000|2022-01-25 20:57:40|524.15|521.75|523.1|520.7|524.32|521.92|523.1|520.7|0
1643144270000|2022-01-25 20:57:50|523.97|521.57|525.38|522.98|525.38|522.98|523.97|521.57|0
1643144280000|2022-01-25 20:58:00|525.55|523.15|525.73|523.33|525.73|523.33|525.2|522.8|0
1643144290000|2022-01-25 20:58:10|526.25|523.85|526.25|523.85|526.61|524.21|526.25|523.85|0
1643144300000|2022-01-25 20:58:20|526.08|523.68|520.86|518.46|526.08|523.68|520.86|518.46|0
1643144310000|2022-01-25 20:58:30|521.57|519.17|522.27|519.87|522.27|519.87|521.39|518.99|0
1643144320000|2022-01-25 20:58:40|523.47|521.07|523.65|521.25|523.65|521.25|523.29|520.89|0
1643144330000|2022-01-25 20:58:50|522.07|519.67|522.42|520.02|522.77|520.37|522.07|519.67|0
1643144340000|2022-01-25 20:59:00|522.68|520.28|525.93|523.53|525.93|523.53|522.68|520.28|0
1643144350000|2022-01-25 20:59:10|525.76|523.36|525.93|523.53|526.2|523.8|525.76|523.36|0
1643144360000|2022-01-25 20:59:20|524.17|521.77|524.17|521.77|524.17|521.77|523.47|521.07|0
1643144370000|2022-01-25 20:59:30|524|521.6|526.11|523.71|526.11|523.71|524|521.6|0
1643144380000|2022-01-25 20:59:40|525.41|523.01|524.88|522.48|525.41|523.01|524.88|522.48|0
1643144390000|2022-01-25 20:59:50|525.23|522.83|525.93|523.53|526.64|524.24|525.23|522.83|0
1643144400000|2022-01-25 21:00:00|523.47|521.07|523.65|521.25|523.65|521.25|523.47|521.07|0
1643144410000|2022-01-25 21:00:10|521.36|518.96|523.29|520.89|523.29|520.89|521.36|518.96|0
1643144420000|2022-01-25 21:00:20|524.52|522.12|523.39|520.99|524.79|522.39|523.39|520.99|0
1643144430000|2022-01-25 21:00:30|523.47|521.07|524.7|522.3|524.7|522.3|523.29|520.89|0
1643144440000|2022-01-25 21:00:40|524|521.6|523.39|520.99|524|521.6|523.39|520.99|0
1643144450000|2022-01-25 21:00:50|523.29|520.89|521.89|519.49|523.29|520.89|521.71|519.31|0
1643144460000|2022-01-25 21:01:00|522.42|520.02|519.96|517.56|522.42|520.02|519.61|517.21|0
1643144470000|2022-01-25 21:01:10|519.09|516.69|520.84|518.44|520.84|518.44|519.09|516.69|0
1643144480000|2022-01-25 21:01:20|521.19|518.79|521.98|519.58|521.98|519.58|520.93|518.53|0
1643144490000|2022-01-25 21:01:30|521.01|518.61|522.94|520.54|522.94|520.54|521.01|518.61|0
1643144500000|2022-01-25 21:01:40|523.12|520.72|524.26|521.86|525.58|523.18|523.12|520.72|0
1643144510000|2022-01-25 21:01:50|523.47|521.07|526.81|524.41|526.81|524.41|523.47|521.07|0
1643144520000|2022-01-25 21:02:00|526.11|523.71|527.7|525.3|527.7|525.3|526.11|523.71|0
1643144530000|2022-01-25 21:02:10|528.76|526.36|527.52|525.12|528.76|526.36|527.52|525.12|0
1643144540000|2022-01-25 21:02:20|527.87|525.47|528.58|526.18|528.58|526.18|526.99|524.59|0
1643144550000|2022-01-25 21:02:30|528.4|526|527.52|525.12|528.4|526|527.52|525.12|0
1643144560000|2022-01-25 21:02:40|528.4|526|529.55|527.15|529.64|527.24|528.4|526|0
1643144570000|2022-01-25 21:02:50|529.11|526.71|531.06|528.66|531.06|528.66|529.11|526.71|0
1643144580000|2022-01-25 21:03:00|531.94|529.54|531.94|529.54|531.94|529.54|531.06|528.66|0
1643144590000|2022-01-25 21:03:10|531.41|529.01|530.44|528.04|531.41|529.01|529.91|527.51|0
1643144600000|2022-01-25 21:03:20|530.88|528.48|530.88|528.48|530.88|528.48|530.88|528.48|0
1643144610000|2022-01-25 21:03:30|529.02|526.62|529.99|527.59|530.35|527.95|529.02|526.62|0
1643144620000|2022-01-25 21:03:40|529.64|527.24|530.17|527.77|530.17|527.77|528.76|526.36|0
1643144630000|2022-01-25 21:03:50|530.35|527.95|531.68|529.28|531.68|529.28|530.35|527.95|0
1643144640000|2022-01-25 21:04:00|531.41|529.01|528.93|526.53|531.41|529.01|528.93|526.53|0
1643144650000|2022-01-25 21:04:10|529.38|526.98|529.99|527.59|529.99|527.59|529.38|526.98|0
1643144660000|2022-01-25 21:04:20|530.17|527.77|530.52|528.12|530.52|528.12|530.17|527.77|0
1643144670000|2022-01-25 21:04:30|530.35|527.95|530.17|527.77|530.52|528.12|530.17|527.77|0
1643144680000|2022-01-25 21:04:40|529.73|527.33|530.52|528.12|530.52|528.12|529.73|527.33|0
1643144690000|2022-01-25 21:04:50|530.17|527.77|528.4|526|530.17|527.77|528.4|526|0
1643144700000|2022-01-25 21:05:00|528.05|525.65|528.93|526.53|528.93|526.53|528.05|525.65|0
1643144710000|2022-01-25 21:05:10|529.82|527.42|530.7|528.3|531.06|528.66|529.82|527.42|0
1643144720000|2022-01-25 21:05:20|530.62|528.22|531.06|528.66|531.06|528.66|530.62|528.22|0
1643144730000|2022-01-25 21:05:30|530.52|528.12|530.88|528.48|531.06|528.66|530.35|527.95|0
1643144740000|2022-01-25 21:05:40|531.94|529.54|531.94|529.54|531.94|529.54|531.94|529.54|0
1643144750000|2022-01-25 21:05:50|532.47|530.07|531.94|529.54|532.65|530.25|531.94|529.54|0
1643144760000|2022-01-25 21:06:00|531.41|529.01|531.94|529.54|531.94|529.54|531.41|529.01|0
1643144770000|2022-01-25 21:06:10|532.12|529.72|532.83|530.43|533.36|530.96|532.12|529.72|0
1643144780000|2022-01-25 21:06:20|533.01|530.61|535.32|532.92|535.32|532.92|533.01|530.61|0
1643144790000|2022-01-25 21:06:30|535.67|533.27|535.76|533.36|535.76|533.36|534.87|532.47|0
1643144800000|2022-01-25 21:06:40|535.05|532.65|535.67|533.27|535.67|533.27|535.05|532.65|0
1643144810000|2022-01-25 21:06:50|535.32|532.92|536.21|533.81|536.21|533.81|534.78|532.38|0
1643144820000|2022-01-25 21:07:00|535.94|533.54|534.96|532.56|535.94|533.54|534.96|532.56|0
1643144830000|2022-01-25 21:07:10|535.32|532.92|535.32|532.92|535.59|533.19|535.14|532.74|0
1643144840000|2022-01-25 21:07:20|536.03|533.63|535.67|533.27|536.83|534.43|535.67|533.27|0
1643144850000|2022-01-25 21:07:30|535.32|532.92|534.96|532.56|535.32|532.92|534.78|532.38|0
1643144860000|2022-01-25 21:07:40|534.78|532.38|535.23|532.83|535.32|532.92|534.78|532.38|0
1643144870000|2022-01-25 21:07:50|535.85|533.45|535.14|532.74|535.94|533.54|535.14|532.74|0
1643144880000|2022-01-25 21:08:00|535.49|533.09|534.25|531.85|535.49|533.09|534.25|531.85|0
1643144890000|2022-01-25 21:08:10|534.43|532.03|533.36|530.96|534.78|532.38|533.36|530.96|0
1643144900000|2022-01-25 21:08:20|533.18|530.78|534.25|531.85|534.25|531.85|533.18|530.78|0
1643144910000|2022-01-25 21:08:30|534.7|532.3|536.03|533.63|536.03|533.63|534.7|532.3|0
1643144920000|2022-01-25 21:08:40|536.21|533.81|536.92|534.52|536.92|534.52|536.03|533.63|0
1643144930000|2022-01-25 21:08:50|537.27|534.87|537.27|534.87|537.27|534.87|537.1|534.7|0
1643144940000|2022-01-25 21:09:00|537.1|534.7|536.65|534.25|537.19|534.79|536.56|534.16|0
1643144950000|2022-01-25 21:09:10|536.3|533.9|535.85|533.45|536.38|533.98|535.85|533.45|0
1643144960000|2022-01-25 21:09:20|536.74|534.34|537.27|534.87|537.45|535.05|536.74|534.34|0
1643144970000|2022-01-25 21:09:30|537.45|535.05|537.45|535.05|537.45|535.05|537.27|534.87|0
1643144980000|2022-01-25 21:09:40|537.63|535.23|537.72|535.32|537.72|535.32|536.83|534.43|0
1643144990000|2022-01-25 21:09:50|537.37|534.97|536.65|534.25|537.37|534.97|536.38|533.98|0
1643145000000|2022-01-25 21:10:00|536.56|534.16|536.74|534.34|537.27|534.87|536.56|534.16|0
1643145010000|2022-01-25 21:10:10|536.48|534.08|536.38|533.98|536.48|534.08|535.67|533.27|0
1643145020000|2022-01-25 21:10:20|536.56|534.16|536.38|533.98|536.56|534.16|535.67|533.27|0
1643145030000|2022-01-25 21:10:30|536.2|533.8|536.03|533.63|536.2|533.8|535.85|533.45|0
1643145040000|2022-01-25 21:10:40|535.94|533.54|535.67|533.27|536.03|533.63|535.67|533.27|0
1643145050000|2022-01-25 21:10:50|535.85|533.45|535.67|533.27|535.85|533.45|535.67|533.27|0
1643145060000|2022-01-25 21:11:00|534.6|532.2|534.07|531.67|534.6|532.2|534.07|531.67|0
1643145070000|2022-01-25 21:11:10|534.43|532.03|534.6|532.2|534.6|532.2|534.07|531.67|0
1643145080000|2022-01-25 21:11:20|534.07|531.67|534.43|532.03|534.43|532.03|533.89|531.49|0
1643145090000|2022-01-25 21:11:30|534.78|532.38|534.78|532.38|534.78|532.38|534.78|532.38|0
1643145100000|2022-01-25 21:11:40|534.7|532.3|534.42|532.02|534.7|532.3|534.25|531.85|0
1643145110000|2022-01-25 21:11:50|533.89|531.49|533.89|531.49|533.89|531.49|533.54|531.14|0
1643145120000|2022-01-25 21:12:00|533.71|531.31|534.78|532.38|534.78|532.38|533.71|531.31|0
1643145130000|2022-01-25 21:12:10|534.6|532.2|535.05|532.65|535.05|532.65|534.6|532.2|0
1643145140000|2022-01-25 21:12:20|534.96|532.56|535.67|533.27|535.85|533.45|534.96|532.56|0
1643145150000|2022-01-25 21:12:30|535.85|533.45|535.31|532.91|536.03|533.63|535.31|532.91|0
1643145160000|2022-01-25 21:12:40|535.49|533.09|535.49|533.09|535.67|533.27|535.31|532.91|0
1643145170000|2022-01-25 21:12:50|535.85|533.45|535.85|533.45|536.03|533.63|535.85|533.45|0
1643145180000|2022-01-25 21:13:00|535.67|533.27|535.67|533.27|535.85|533.45|535.49|533.09|0
1643145190000|2022-01-25 21:13:10|534.69|532.29|534.78|532.38|534.78|532.38|534.6|532.2|0
1643145200000|2022-01-25 21:13:20|534.25|531.85|533.54|531.14|534.25|531.85|533.54|531.14|0
1643145210000|2022-01-25 21:13:30|533.36|530.96|533.36|530.96|533.54|531.14|533.36|530.96|0
1643145220000|2022-01-25 21:13:40|532.83|530.43|532.83|530.43|532.83|530.43|532.65|530.25|0
1643145230000|2022-01-25 21:13:50|532.29|529.89|532.65|530.25|532.65|530.25|532.12|529.72|0
1643145240000|2022-01-25 21:14:00|532.12|529.72|533|530.6|533|530.6|531.94|529.54|0
1643145250000|2022-01-25 21:14:10|533.18|530.78|534.07|531.67|534.07|531.67|533.18|530.78|0
1643145260000|2022-01-25 21:14:20|534.16|531.76|534.07|531.67|534.25|531.85|534.07|531.67|0
1643145270000|2022-01-25 21:14:30|534.69|532.29|535.67|533.27|535.67|533.27|534.25|531.85|0
1643145280000|2022-01-25 21:14:40|535.41|533.01|535.49|533.09|535.67|533.27|534.96|532.56|0
1643145290000|2022-01-25 21:14:50|535.31|532.91|535.67|533.27|535.67|533.27|535.31|532.91|0
1643145310000|2022-01-25 21:15:10|535.61|532.81|535.07|532.27|535.61|532.81|535.07|532.27|0
1643145320000|2022-01-25 21:15:20|535.16|532.36|534.54|531.74|535.16|532.36|534.45|531.65|0
1643145330000|2022-01-25 21:15:30|534.45|531.65|534.45|531.65|534.45|531.65|534.36|531.56|0
1643145340000|2022-01-25 21:15:40|534.36|531.56|535.51|532.71|535.51|532.71|534.36|531.56|0
1643145350000|2022-01-25 21:15:50|535.34|532.54|535.69|532.89|535.69|532.89|535.25|532.45|0
1643145360000|2022-01-25 21:16:00|535.61|532.81|535.78|532.98|535.87|533.07|535.51|532.71|0
1643145370000|2022-01-25 21:16:10|535.69|532.89|535.43|532.63|535.69|532.89|535.33|532.53|0
1643145380000|2022-01-25 21:16:20|535.33|532.53|535.16|532.36|535.33|532.53|535.16|532.36|0
1643145390000|2022-01-25 21:16:30|534.98|532.18|534.09|531.29|534.98|532.18|534.09|531.29|0
1643145400000|2022-01-25 21:16:40|534.27|531.47|534.27|531.47|534.27|531.47|534.09|531.29|0
1643145410000|2022-01-25 21:16:50|534.54|531.74|534.62|531.82|534.62|531.82|534.54|531.74|0
1643145420000|2022-01-25 21:17:00|534.72|531.92|535.16|532.36|535.16|532.36|534.72|531.92|0
1643145430000|2022-01-25 21:17:10|535.25|532.45|534.98|532.18|535.25|532.45|534.98|532.18|0
1643145440000|2022-01-25 21:17:20|535.25|532.45|535.87|533.07|535.87|533.07|535.25|532.45|0
1643145450000|2022-01-25 21:17:30|535.69|532.89|535.69|532.89|535.69|532.89|535.69|532.89|0
1643145460000|2022-01-25 21:17:40|535.51|532.71|535.69|532.89|535.87|533.07|535.51|532.71|0
1643145470000|2022-01-25 21:17:50|535.43|532.63|534.98|532.18|535.43|532.63|534.98|532.18|0
1643145480000|2022-01-25 21:18:00|534.89|532.09|535.16|532.36|535.16|532.36|534.89|532.09|0
1643145490000|2022-01-25 21:18:10|535.07|532.27|535.16|532.36|535.16|532.36|534.98|532.18|0
1643145500000|2022-01-25 21:18:20|535.43|532.63|535.78|532.98|535.87|533.07|535.43|532.63|0
1643145510000|2022-01-25 21:18:30|536.4|533.6|536.67|533.87|536.67|533.87|536.4|533.6|0
1643145520000|2022-01-25 21:18:40|537.11|534.31|537.74|534.94|537.74|534.94|537.11|534.31|0
1643145530000|2022-01-25 21:18:50|538.01|535.21|537.65|534.85|538.01|535.21|537.65|534.85|0
1643145540000|2022-01-25 21:19:00|537.47|534.67|537.11|534.31|537.47|534.67|537.11|534.31|0
1643145550000|2022-01-25 21:19:10|537.47|534.67|537.92|535.12|538.18|535.38|537.47|534.67|0
1643145560000|2022-01-25 21:19:20|538.18|535.38|538.72|535.92|538.9|536.1|538.18|535.38|0
1643145570000|2022-01-25 21:19:30|538.18|535.38|538.81|536.01|538.81|536.01|538.18|535.38|0
1643145580000|2022-01-25 21:19:40|538.72|535.92|538.99|536.19|538.99|536.19|538.36|535.56|0
1643145590000|2022-01-25 21:19:50|539.08|536.28|539.43|536.63|539.79|536.99|539.08|536.28|0
1643145600000|2022-01-25 21:20:00|539.17|536.37|539.79|536.99|539.79|536.99|539.17|536.37|0
1643145610000|2022-01-25 21:20:10|539.61|536.81|539.53|536.73|539.61|536.81|539.43|536.63|0
1643145620000|2022-01-25 21:20:20|539.43|536.63|539.35|536.55|539.43|536.63|539.17|536.37|0
1643145630000|2022-01-25 21:20:30|539.43|536.63|539.79|536.99|539.79|536.99|539.43|536.63|0
1643145640000|2022-01-25 21:20:40|539.97|537.17|541.04|538.24|541.04|538.24|539.97|537.17|0
1643145650000|2022-01-25 21:20:50|541.49|538.69|541.76|538.96|541.76|538.96|541.49|538.69|0
1643145660000|2022-01-25 21:21:00|541.94|539.14|542.3|539.5|542.3|539.5|541.94|539.14|0
1643145670000|2022-01-25 21:21:10|542.84|540.04|542.21|539.41|542.84|540.04|542.21|539.41|0
1643145680000|2022-01-25 21:21:20|541.94|539.14|541.58|538.78|541.94|539.14|541.49|538.69|0
1643145690000|2022-01-25 21:21:30|540.96|538.16|541.76|538.96|541.76|538.96|540.86|538.06|0
1643145700000|2022-01-25 21:21:40|541.85|539.05|542.03|539.23|542.12|539.32|541.85|539.05|0
1643145710000|2022-01-25 21:21:50|542.3|539.5|541.94|539.14|542.3|539.5|541.94|539.14|0
1643145720000|2022-01-25 21:22:00|541.67|538.87|541.4|538.6|541.67|538.87|541.32|538.52|0
1643145730000|2022-01-25 21:22:10|540.86|538.06|540.33|537.53|540.86|538.06|540.33|537.53|0
1643145740000|2022-01-25 21:22:20|539.88|537.08|540.96|538.16|540.96|538.16|539.88|537.08|0
1643145750000|2022-01-25 21:22:30|540.78|537.98|542.39|539.59|542.39|539.59|540.78|537.98|0
1643145760000|2022-01-25 21:22:40|542.03|539.23|540.33|537.53|542.03|539.23|540.33|537.53|0
1643145770000|2022-01-25 21:22:50|540.24|537.44|540.24|537.44|540.33|537.53|540.15|537.35|0
1643145780000|2022-01-25 21:23:00|540.42|537.62|540.42|537.62|540.42|537.62|540.42|537.62|0
1643145800000|2022-01-25 21:23:20|540.24|537.44|540.51|537.71|540.51|537.71|540.24|537.44|0
1643145810000|2022-01-25 21:23:30|540.78|537.98|540.78|537.98|540.86|538.06|540.78|537.98|0
1643145820000|2022-01-25 21:23:40|540.86|538.06|540.33|537.53|540.86|538.06|540.33|537.53|0
1643145830000|2022-01-25 21:23:50|540.6|537.8|540.68|537.88|540.86|538.06|540.6|537.8|0
1643145840000|2022-01-25 21:24:00|540.6|537.8|540.86|538.06|540.86|538.06|540.6|537.8|0
1643145850000|2022-01-25 21:24:10|540.78|537.98|541.49|538.69|541.58|538.78|540.78|537.98|0
1643145860000|2022-01-25 21:24:20|541.76|538.96|541.85|539.05|541.85|539.05|541.67|538.87|0
1643145870000|2022-01-25 21:24:30|541.58|538.78|540.6|537.8|541.58|538.78|540.6|537.8|0
1643145880000|2022-01-25 21:24:40|540.86|538.06|541.4|538.6|541.4|538.6|540.86|538.06|0
1643145890000|2022-01-25 21:24:50|541.04|538.24|541.49|538.69|541.49|538.69|540.86|538.06|0
1643145900000|2022-01-25 21:25:00|541.4|538.6|541.4|538.6|541.49|538.69|541.4|538.6|0
1643145910000|2022-01-25 21:25:10|541.49|538.69|541.4|538.6|541.58|538.78|541.4|538.6|0
1643145920000|2022-01-25 21:25:20|541.58|538.78|541.4|538.6|541.58|538.78|541.4|538.6|0
1643145930000|2022-01-25 21:25:30|541.49|538.69|541.22|538.42|541.49|538.69|541.22|538.42|0
1643145940000|2022-01-25 21:25:40|541.14|538.34|541.31|538.51|541.31|538.51|541.14|538.34|0
1643145950000|2022-01-25 21:25:50|541.4|538.6|541.58|538.78|541.58|538.78|541.4|538.6|0
1643145960000|2022-01-25 21:26:00|541.4|538.6|542.12|539.32|542.3|539.5|541.4|538.6|0
1643145970000|2022-01-25 21:26:10|542.03|539.23|542.03|539.23|542.03|539.23|542.03|539.23|0
1643145980000|2022-01-25 21:26:20|542.3|539.5|541.14|538.34|542.3|539.5|541.14|538.34|0
1643145990000|2022-01-25 21:26:30|541.58|538.78|541.94|539.14|541.94|539.14|541.58|538.78|0
1643146000000|2022-01-25 21:26:40|542.12|539.32|542.03|539.23|542.12|539.32|541.94|539.14|0
1643146010000|2022-01-25 21:26:50|541.85|539.05|541.85|539.05|541.85|539.05|541.67|538.87|0
1643146020000|2022-01-25 21:27:00|542.12|539.32|542.65|539.85|542.65|539.85|542.12|539.32|0
1643146030000|2022-01-25 21:27:10|542.83|540.03|543.73|540.93|543.73|540.93|542.83|540.03|0
1643146040000|2022-01-25 21:27:20|543.91|541.11|544.18|541.38|544.18|541.38|543.64|540.84|0
1643146050000|2022-01-25 21:27:30|544.27|541.47|544.27|541.47|544.27|541.47|544.18|541.38|0
1643146060000|2022-01-25 21:27:40|544.09|541.29|544.18|541.38|544.18|541.38|543.91|541.11|0
1643146070000|2022-01-25 21:27:50|544.36|541.56|544.45|541.65|544.45|541.65|544.27|541.47|0
1643146080000|2022-01-25 21:28:00|544.54|541.74|544.54|541.74|544.54|541.74|544.54|541.74|0
1643146090000|2022-01-25 21:28:10|544.09|541.29|544.45|541.65|544.54|541.74|544.09|541.29|0
1643146100000|2022-01-25 21:28:20|544.27|541.47|543.55|540.75|544.27|541.47|543.55|540.75|0
1643146110000|2022-01-25 21:28:30|543.01|540.21|543.11|540.31|543.37|540.57|543.01|540.21|0
1643146120000|2022-01-25 21:28:40|542.93|540.13|542.21|539.41|542.93|540.13|542.21|539.41|0
1643146130000|2022-01-25 21:28:50|542.39|539.59|542.21|539.41|542.39|539.59|542.12|539.32|0
1643146140000|2022-01-25 21:29:00|542.12|539.32|542.12|539.32|542.12|539.32|542.03|539.23|0
1643146150000|2022-01-25 21:29:10|542.75|539.95|542.93|540.13|543.37|540.57|542.75|539.95|0
1643146160000|2022-01-25 21:29:20|542.65|539.85|542.39|539.59|542.65|539.85|542.29|539.49|0
1643146170000|2022-01-25 21:29:30|542.21|539.41|541.49|538.69|542.29|539.49|541.4|538.6|0
1643146180000|2022-01-25 21:29:40|541.94|539.14|542.21|539.41|542.21|539.41|541.94|539.14|0
1643146190000|2022-01-25 21:29:50|541.94|539.14|542.57|539.77|542.57|539.77|541.94|539.14|0
1643146200000|2022-01-25 21:30:00|543.37|540.57|542.29|539.49|543.37|540.57|542.29|539.49|0
1643146210000|2022-01-25 21:30:10|542.39|539.59|542.29|539.49|542.39|539.59|542.29|539.49|0
1643146220000|2022-01-25 21:30:20|542.21|539.41|543.01|540.21|543.01|540.21|542.12|539.32|0
1643146230000|2022-01-25 21:30:30|542.47|539.67|542.29|539.49|542.47|539.67|542.21|539.41|0
1643146240000|2022-01-25 21:30:40|542.21|539.41|542.75|539.95|542.75|539.95|542.21|539.41|0
1643146250000|2022-01-25 21:30:50|542.57|539.77|542.57|539.77|542.65|539.85|542.39|539.59|0
1643146260000|2022-01-25 21:31:00|542.75|539.95|543.82|541.02|543.82|541.02|542.75|539.95|0
1643146270000|2022-01-25 21:31:10|544|541.2|543.82|541.02|544|541.2|543.82|541.02|0
1643146280000|2022-01-25 21:31:20|543.91|541.11|544|541.2|544|541.2|543.73|540.93|0
1643146290000|2022-01-25 21:31:30|544.18|541.38|544|541.2|544.18|541.38|544|541.2|0
1643146300000|2022-01-25 21:31:40|543.73|540.93|544.18|541.38|544.18|541.38|543.73|540.93|0
1643146310000|2022-01-25 21:31:50|543.82|541.02|543.91|541.11|543.91|541.11|543.73|540.93|0
1643146320000|2022-01-25 21:32:00|543.82|541.02|543.91|541.11|543.91|541.11|543.73|540.93|0
1643146330000|2022-01-25 21:32:10|544.09|541.29|544.63|541.83|544.63|541.83|544.09|541.29|0
1643146340000|2022-01-25 21:32:20|544.54|541.74|544.63|541.83|544.63|541.83|544.36|541.56|0
1643146350000|2022-01-25 21:32:30|545.17|542.37|545.88|543.08|545.88|543.08|544.99|542.19|0
1643146360000|2022-01-25 21:32:40|545.98|543.18|546.88|544.08|546.88|544.08|545.98|543.18|0
1643146370000|2022-01-25 21:32:50|546.78|543.98|547.5|544.7|547.5|544.7|546.78|543.98|0
1643146380000|2022-01-25 21:33:00|546.96|544.16|547.06|544.26|547.06|544.26|546.34|543.54|0
1643146390000|2022-01-25 21:33:10|547.5|544.7|547.24|544.44|547.5|544.7|547.14|544.34|0
1643146400000|2022-01-25 21:33:20|547.32|544.52|547.78|544.98|547.86|545.06|547.32|544.52|0
1643146410000|2022-01-25 21:33:30|548.14|545.34|548.04|545.24|548.14|545.34|548.04|545.24|0
1643146420000|2022-01-25 21:33:40|548.41|545.61|548.41|545.61|548.95|546.15|548.41|545.61|0
1643146430000|2022-01-25 21:33:50|548.59|545.79|548.59|545.79|548.77|545.97|548.41|545.61|0
1643146440000|2022-01-25 21:34:00|548.5|545.7|549.31|546.51|549.31|546.51|548.5|545.7|0
1643146450000|2022-01-25 21:34:10|549.67|546.87|548.95|546.15|549.85|547.05|548.77|545.97|0
1643146460000|2022-01-25 21:34:20|548.59|545.79|548.86|546.06|548.86|546.06|548.59|545.79|0
1643146470000|2022-01-25 21:34:30|548.95|546.15|548.95|546.15|548.95|546.15|548.95|546.15|0
1643146480000|2022-01-25 21:34:40|548.59|545.79|548.77|545.97|548.77|545.97|548.59|545.79|0
1643146490000|2022-01-25 21:34:50|548.41|545.61|548.59|545.79|548.68|545.88|548.41|545.61|0
1643146500000|2022-01-25 21:35:00|548.68|545.88|548.95|546.15|548.95|546.15|548.59|545.79|0
1643146510000|2022-01-25 21:35:10|548.68|545.88|548.68|545.88|548.68|545.88|548.41|545.61|0
1643146520000|2022-01-25 21:35:20|548.95|546.15|548.68|545.88|548.95|546.15|548.4|545.6|0
1643146530000|2022-01-25 21:35:30|548.77|545.97|548.86|546.06|548.86|546.06|548.77|545.97|0
1643146540000|2022-01-25 21:35:40|548.68|545.88|548.32|545.52|548.68|545.88|548.32|545.52|0
1643146550000|2022-01-25 21:35:50|548.5|545.7|548.4|545.6|548.5|545.7|548.4|545.6|0
1643146560000|2022-01-25 21:36:00|548.22|545.42|548.32|545.52|548.32|545.52|548.22|545.42|0
1643146570000|2022-01-25 21:36:10|548.22|545.42|548.14|545.34|548.22|545.42|548.04|545.24|0
1643146580000|2022-01-25 21:36:20|548.04|545.24|547.14|544.34|548.04|545.24|547.14|544.34|0
1643146590000|2022-01-25 21:36:30|547.24|544.44|547.96|545.16|547.96|545.16|547.14|544.34|0
1643146600000|2022-01-25 21:36:40|548.04|545.24|547.78|544.98|548.04|545.24|547.78|544.98|0
1643146610000|2022-01-25 21:36:50|548.22|545.42|547.86|545.06|548.22|545.42|547.86|545.06|0
1643146620000|2022-01-25 21:37:00|547.42|544.62|547.32|544.52|547.42|544.62|547.14|544.34|0
1643146630000|2022-01-25 21:37:10|547.24|544.44|547.42|544.62|547.42|544.62|547.24|544.44|0
1643146640000|2022-01-25 21:37:20|547.24|544.44|546.6|543.8|547.24|544.44|546.6|543.8|0
1643146650000|2022-01-25 21:37:30|546.96|544.16|547.24|544.44|547.24|544.44|546.88|544.08|0
1643146660000|2022-01-25 21:37:40|547.32|544.52|547.6|544.8|547.6|544.8|547.32|544.52|0
1643146670000|2022-01-25 21:37:50|547.68|544.88|547.68|544.88|547.68|544.88|547.6|544.8|0
1643146680000|2022-01-25 21:38:00|547.6|544.8|546.88|544.08|547.6|544.8|546.88|544.08|0
1643146690000|2022-01-25 21:38:10|546.6|543.8|546.7|543.9|546.7|543.9|546.24|543.44|0
1643146700000|2022-01-25 21:38:20|546.78|543.98|546.52|543.72|546.78|543.98|546.42|543.62|0
1643146710000|2022-01-25 21:38:30|546.6|543.8|546.7|543.9|546.78|543.98|546.6|543.8|0
1643146720000|2022-01-25 21:38:40|546.96|544.16|547.06|544.26|547.06|544.26|546.96|544.16|0
1643146730000|2022-01-25 21:38:50|546.7|543.9|546.24|543.44|546.7|543.9|546.24|543.44|0
1643146740000|2022-01-25 21:39:00|546.06|543.26|546.42|543.62|546.42|543.62|546.06|543.26|0
1643146750000|2022-01-25 21:39:10|546.24|543.44|545.98|543.18|546.24|543.44|545.98|543.18|0
1643146760000|2022-01-25 21:39:20|546.06|543.26|546.16|543.36|546.24|543.44|546.06|543.26|0
1643146770000|2022-01-25 21:39:30|546.24|543.44|546.34|543.54|546.34|543.54|546.16|543.36|0
1643146780000|2022-01-25 21:39:40|546.42|543.62|546.6|543.8|546.7|543.9|546.42|543.62|0
1643146790000|2022-01-25 21:39:50|546.42|543.62|546.78|543.98|546.88|544.08|546.42|543.62|0
1643146800000|2022-01-25 21:40:00|546.6|543.8|546.52|543.72|546.6|543.8|546.52|543.72|0
1643146810000|2022-01-25 21:40:10|546.42|543.62|546.6|543.8|546.6|543.8|546.24|543.44|0
1643146820000|2022-01-25 21:40:20|546.24|543.44|546.6|543.8|546.6|543.8|546.24|543.44|0
1643146830000|2022-01-25 21:40:30|546.7|543.9|546.42|543.62|546.7|543.9|546.42|543.62|0
1643146840000|2022-01-25 21:40:40|546.24|543.44|546.42|543.62|546.42|543.62|546.24|543.44|0
1643146850000|2022-01-25 21:40:50|546.6|543.8|547.68|544.88|547.68|544.88|546.6|543.8|0
1643146860000|2022-01-25 21:41:00|548.58|545.78|548.4|545.6|548.58|545.78|548.32|545.52|0
1643146870000|2022-01-25 21:41:10|548.58|545.78|548.5|545.7|548.76|545.96|548.5|545.7|0
1643146880000|2022-01-25 21:41:20|548.68|545.88|548.4|545.6|548.68|545.88|548.4|545.6|0
1643146890000|2022-01-25 21:41:30|548.58|545.78|548.14|545.34|548.58|545.78|548.14|545.34|0
1643146900000|2022-01-25 21:41:40|548.22|545.42|547.86|545.06|548.22|545.42|547.86|545.06|0
1643146910000|2022-01-25 21:41:50|547.96|545.16|547.96|545.16|548.14|545.34|547.96|545.16|0
1643146920000|2022-01-25 21:42:00|548.04|545.24|547.14|544.34|548.04|545.24|547.14|544.34|0
1643146930000|2022-01-25 21:42:10|547.5|544.7|547.96|545.16|548.04|545.24|547.5|544.7|0
1643146940000|2022-01-25 21:42:20|548.04|545.24|548.22|545.42|548.22|545.42|547.68|544.88|0
1643146950000|2022-01-25 21:42:30|548.04|545.24|547.96|545.16|548.04|545.24|547.96|545.16|0
1643146960000|2022-01-25 21:42:40|547.86|545.06|547.78|544.98|547.86|545.06|547.78|544.98|0
1643146970000|2022-01-25 21:42:50|547.68|544.88|547.86|545.06|547.86|545.06|547.68|544.88|0
1643146980000|2022-01-25 21:43:00|547.96|545.16|547.96|545.16|547.96|545.16|547.68|544.88|0
1643146990000|2022-01-25 21:43:10|547.86|545.06|548.22|545.42|548.22|545.42|547.86|545.06|0
1643147000000|2022-01-25 21:43:20|548.14|545.34|547.86|545.06|548.14|545.34|547.68|544.88|0
1643147010000|2022-01-25 21:43:30|547.68|544.88|547.68|544.88|547.68|544.88|547.68|544.88|0
1643147030000|2022-01-25 21:43:50|547.86|545.06|548.22|545.42|548.22|545.42|547.86|545.06|0
1643147040000|2022-01-25 21:44:00|547.86|545.06|548.04|545.24|548.22|545.42|547.86|545.06|0
1643147050000|2022-01-25 21:44:10|548.22|545.42|548.5|545.7|548.5|545.7|548.04|545.24|0
1643147060000|2022-01-25 21:44:20|548.4|545.6|548.58|545.78|548.58|545.78|548.4|545.6|0
1643147070000|2022-01-25 21:44:30|548.4|545.6|548.58|545.78|548.58|545.78|548.4|545.6|0
1643147100000|2022-01-25 21:45:00|548.4|545.6|548.94|546.14|548.94|546.14|548.4|545.6|0
1643147110000|2022-01-25 21:45:10|548.86|546.06|548.13|545.33|548.86|546.06|548.13|545.33|0
1643147120000|2022-01-25 21:45:20|547.59|544.79|546.96|544.16|547.59|544.79|546.96|544.16|0
1643147130000|2022-01-25 21:45:30|547.23|544.43|547.5|544.7|547.5|544.7|547.14|544.34|0
1643147140000|2022-01-25 21:45:40|548.04|545.24|547.77|544.97|548.04|545.24|547.77|544.97|0
1643147150000|2022-01-25 21:45:50|548.04|545.24|548.76|545.96|548.76|545.96|548.04|545.24|0
1643147160000|2022-01-25 21:46:00|548.58|545.78|548.58|545.78|548.58|545.78|548.04|545.24|0
1643147170000|2022-01-25 21:46:10|548.76|545.96|548.04|545.24|548.76|545.96|548.04|545.24|0
1643147190000|2022-01-25 21:46:30|548.4|545.6|549.66|546.86|549.66|546.86|548.4|545.6|0
1643147200000|2022-01-25 21:46:40|549.85|547.05|549.76|546.96|549.85|547.05|549.66|546.86|0
1643147210000|2022-01-25 21:46:50|549.94|547.14|550.12|547.32|550.12|547.32|549.85|547.05|0
1643147220000|2022-01-25 21:47:00|550.21|547.41|549.76|546.96|550.21|547.41|549.76|546.96|0
1643147230000|2022-01-25 21:47:10|549.66|546.86|549.76|546.96|549.76|546.96|549.48|546.68|0
1643147240000|2022-01-25 21:47:20|549.66|546.86|549.58|546.78|549.66|546.86|549.48|546.68|0
1643147250000|2022-01-25 21:47:30|549.66|546.86|550.03|547.23|550.03|547.23|549.66|546.86|0
1643147260000|2022-01-25 21:47:40|549.94|547.14|551.29|548.49|551.29|548.49|549.94|547.14|0
1643147270000|2022-01-25 21:47:50|551.38|548.58|551.47|548.67|551.47|548.67|551.38|548.58|0
1643147280000|2022-01-25 21:48:00|551.38|548.58|552.83|550.03|552.83|550.03|551.38|548.58|0
1643147290000|2022-01-25 21:48:10|552.92|550.12|553.38|550.58|553.38|550.58|552.92|550.12|0
1643147300000|2022-01-25 21:48:20|553.46|550.66|553.83|551.03|553.83|551.03|553.46|550.66|0
1643147310000|2022-01-25 21:48:30|553.64|550.84|554.01|551.21|554.01|551.21|553.38|550.58|0
1643147320000|2022-01-25 21:48:40|554.19|551.39|554.73|551.93|554.73|551.93|554.19|551.39|0
1643147330000|2022-01-25 21:48:50|555.01|552.21|555.1|552.3|555.1|552.3|554.83|552.03|0
1643147340000|2022-01-25 21:49:00|555.64|552.84|555.19|552.39|555.64|552.84|555.1|552.3|0
1643147350000|2022-01-25 21:49:10|555.1|552.3|555.1|552.3|555.55|552.75|555.1|552.3|0
1643147360000|2022-01-25 21:49:20|555.55|552.75|555.1|552.3|555.55|552.75|555.1|552.3|0
1643147370000|2022-01-25 21:49:30|555.01|552.21|553.83|551.03|555.01|552.21|553.83|551.03|0
1643147380000|2022-01-25 21:49:40|554.01|551.21|554.28|551.48|554.28|551.48|554.01|551.21|0
1643147390000|2022-01-25 21:49:50|554.55|551.75|554.55|551.75|554.55|551.75|554.55|551.75|0
1643147400000|2022-01-25 21:50:00|554.1|551.3|554.46|551.66|554.46|551.66|554.1|551.3|0
1643147410000|2022-01-25 21:50:10|554.83|552.03|555.64|552.84|555.64|552.84|554.83|552.03|0
1643147420000|2022-01-25 21:50:20|555.55|552.75|555.55|552.75|556.18|553.38|555.55|552.75|0
1643147430000|2022-01-25 21:50:30|555.73|552.93|556.1|553.3|556.37|553.57|555.73|552.93|0
1643147440000|2022-01-25 21:50:40|556.18|553.38|556.37|553.57|556.37|553.57|556.18|553.38|0
1643147450000|2022-01-25 21:50:50|556.55|553.75|556.82|554.02|556.82|554.02|556.55|553.75|0
1643147460000|2022-01-25 21:51:00|556.73|553.93|557.01|554.21|557.01|554.21|556.73|553.93|0
1643147470000|2022-01-25 21:51:10|557.19|554.39|556.82|554.02|557.19|554.39|556.82|554.02|0
1643147480000|2022-01-25 21:51:20|556.55|553.75|556.37|553.57|556.55|553.75|556.37|553.57|0
1643147490000|2022-01-25 21:51:30|556.46|553.66|556|553.2|556.46|553.66|556|553.2|0
1643147510000|2022-01-25 21:51:50|555.92|553.12|556.91|554.11|556.91|554.11|555.92|553.12|0
1643147520000|2022-01-25 21:52:00|556.64|553.84|556.28|553.48|556.64|553.84|556.28|553.48|0
1643147530000|2022-01-25 21:52:10|556.1|553.3|556.18|553.38|556.18|553.38|556|553.2|0
1643147540000|2022-01-25 21:52:20|556.28|553.48|556.37|553.57|556.55|553.75|556.28|553.48|0
1643147550000|2022-01-25 21:52:30|556.46|553.66|556.46|553.66|556.46|553.66|556.28|553.48|0
1643147560000|2022-01-25 21:52:40|556.91|554.11|558.1|555.3|558.1|555.3|556.91|554.11|0
1643147570000|2022-01-25 21:52:50|557.82|555.02|558.28|555.48|558.28|555.48|557.73|554.93|0
1643147580000|2022-01-25 21:53:00|558.37|555.57|558.18|555.38|558.37|555.57|558.18|555.38|0
1643147590000|2022-01-25 21:53:10|558.37|555.57|558.91|556.11|558.91|556.11|558.37|555.57|0
1643147600000|2022-01-25 21:53:20|559.28|556.48|559.28|556.48|559.46|556.66|559.28|556.48|0
1643147610000|2022-01-25 21:53:30|559.37|556.57|560.74|557.94|560.74|557.94|559.28|556.48|0
1643147620000|2022-01-25 21:53:40|560.55|557.75|561.47|558.67|561.47|558.67|560.37|557.57|0
1643147630000|2022-01-25 21:53:50|561.28|558.48|561.65|558.85|561.65|558.85|561.01|558.21|0
1643147640000|2022-01-25 21:54:00|562.02|559.22|561.2|558.4|562.02|559.22|561.2|558.4|0
1643147650000|2022-01-25 21:54:10|561.47|558.67|560.55|557.75|561.47|558.67|560.55|557.75|0
1643147660000|2022-01-25 21:54:20|560.01|557.21|559.55|556.75|560.01|557.21|559.46|556.66|0
1643147670000|2022-01-25 21:54:30|558.73|555.93|557.19|554.39|558.73|555.93|557.19|554.39|0
1643147680000|2022-01-25 21:54:40|556.91|554.11|557.09|554.29|557.37|554.57|556.91|554.11|0
1643147690000|2022-01-25 21:54:50|556.91|554.11|556.73|553.93|556.91|554.11|556.73|553.93|0
1643147700000|2022-01-25 21:55:00|556.55|553.75|557.55|554.75|557.55|554.75|556.55|553.75|0
1643147710000|2022-01-25 21:55:10|557.91|555.11|558.28|555.48|558.28|555.48|557.91|555.11|0
1643147720000|2022-01-25 21:55:20|559.1|556.3|558.55|555.75|559.1|556.3|558.55|555.75|0
1643147730000|2022-01-25 21:55:30|558.46|555.66|557.64|554.84|558.46|555.66|557.64|554.84|0
1643147740000|2022-01-25 21:55:40|557.82|555.02|558|555.2|558|555.2|557.82|555.02|0
1643147750000|2022-01-25 21:55:50|558.55|555.75|556.18|553.38|558.55|555.75|556.18|553.38|0
1643147760000|2022-01-25 21:56:00|556.36|553.56|556|553.2|556.36|553.56|556|553.2|0
1643147770000|2022-01-25 21:56:10|555.73|552.93|555.82|553.02|555.82|553.02|555.73|552.93|0
1643147780000|2022-01-25 21:56:20|555.27|552.47|554.73|551.93|555.27|552.47|554.73|551.93|0
1643147790000|2022-01-25 21:56:30|554.82|552.02|555.19|552.39|555.19|552.39|554.82|552.02|0
1643147800000|2022-01-25 21:56:40|555.37|552.57|555.73|552.93|555.73|552.93|555.19|552.39|0
1643147810000|2022-01-25 21:56:50|556|553.2|556|553.2|556|553.2|555.82|553.02|0
1643147820000|2022-01-25 21:57:00|555.19|552.39|555.09|552.29|555.19|552.39|555.01|552.21|0
1643147830000|2022-01-25 21:57:10|554.64|551.84|554.64|551.84|554.64|551.84|554.55|551.75|0
1643147840000|2022-01-25 21:57:20|554.73|551.93|554.1|551.3|554.73|551.93|554.1|551.3|0
1643147850000|2022-01-25 21:57:30|554|551.2|554|551.2|554|551.2|554|551.2|0
1643147860000|2022-01-25 21:57:40|553.74|550.94|553.64|550.84|553.82|551.02|553.64|550.84|0
1643147870000|2022-01-25 21:57:50|553.74|550.94|554.1|551.3|554.1|551.3|553.74|550.94|0
1643147880000|2022-01-25 21:58:00|554.82|552.02|555.27|552.47|555.46|552.66|554.82|552.02|0
1643147890000|2022-01-25 21:58:10|555.19|552.39|554.91|552.11|555.19|552.39|554.91|552.11|0
1643147900000|2022-01-25 21:58:20|555.01|552.21|554.55|551.75|555.27|552.47|554.55|551.75|0
1643147910000|2022-01-25 21:58:30|554.73|551.93|555.01|552.21|555.27|552.47|554.73|551.93|0
1643147920000|2022-01-25 21:58:40|554.91|552.11|555.09|552.29|555.09|552.29|554.91|552.11|0
1643147930000|2022-01-25 21:58:50|555.55|552.75|555.82|553.02|555.82|553.02|555.55|552.75|0
1643147940000|2022-01-25 21:59:00|555.73|552.93|555.82|553.02|555.82|553.02|555.73|552.93|0
1643147950000|2022-01-25 21:59:10|555.73|552.93|556.09|553.29|556.09|553.29|555.64|552.84|0
1643147960000|2022-01-25 21:59:20|556.18|553.38|556.55|553.75|556.55|553.75|556.18|553.38|0
1643147970000|2022-01-25 21:59:30|556.46|553.66|556.36|553.56|556.46|553.66|556.36|553.56|0
1643147980000|2022-01-25 21:59:40|556.46|553.66|556.36|553.56|556.55|553.75|556.36|553.56|0
1643147990000|2022-01-25 21:59:50|556.09|553.29|555.91|553.11|556.09|553.29|555.91|553.11|0
1643148000000|2022-01-25 22:00:00|556|553.2|556.13|553.33|556.13|553.33|556|553.2|0
1643148010000|2022-01-25 22:00:10|556.26|553.46|556.26|553.46|556.26|553.46|556.26|553.46|0
1643148020000|2022-01-25 22:00:20|556.39|553.59|556.39|553.59|556.39|553.59|556.39|553.59|0
1643148040000|2022-01-25 22:00:40|556.79|553.99|556.79|553.99|556.79|553.99|556.79|553.99|0
1643148070000|2022-01-25 22:01:10|556.53|553.73|556.53|553.73|556.53|553.73|556.53|553.73|0
1643148080000|2022-01-25 22:01:20|556.79|553.99|556.79|553.99|556.79|553.99|556.79|553.99|0
1643148090000|2022-01-25 22:01:30|556.76|553.96|556.76|553.96|556.79|553.99|556.76|553.96|0
1643148100000|2022-01-25 22:01:40|556.84|554.04|556.87|554.07|556.87|554.07|556.84|554.04|0
1643148140000|2022-01-25 22:02:20|556.9|554.1|556.9|554.1|556.9|554.1|556.9|554.1|0
1643148200000|2022-01-25 22:03:20|556.92|554.12|557.03|554.23|557.03|554.23|556.92|554.12|0
1643148220000|2022-01-25 22:03:40|556.87|554.07|557|554.2|557|554.2|556.87|554.07|0
1643148240000|2022-01-25 22:04:00|557.03|554.23|557.19|554.39|557.19|554.39|557.03|554.23|0
1643148250000|2022-01-25 22:04:10|557.06|554.26|557.19|554.39|557.19|554.39|557.06|554.26|0
1643148260000|2022-01-25 22:04:20|557.16|554.36|557.16|554.36|557.16|554.36|557.16|554.36|0
1643148270000|2022-01-25 22:04:30|557.45|554.65|557.45|554.65|557.45|554.65|557.45|554.65|0
1643148280000|2022-01-25 22:04:40|557.34|554.54|557.34|554.54|557.34|554.54|557.34|554.54|0
1643148290000|2022-01-25 22:04:50|557.16|554.36|557.16|554.36|557.16|554.36|557.16|554.36|0
1643148300000|2022-01-25 22:05:00|557.29|554.49|557.29|554.49|557.29|554.49|557.29|554.49|0
1643148310000|2022-01-25 22:05:10|557.26|554.46|556.95|554.15|557.26|554.46|556.95|554.15|0
1643148320000|2022-01-25 22:05:20|556.92|554.12|556.79|553.99|556.92|554.12|556.79|553.99|0
1643148330000|2022-01-25 22:05:30|556.82|554.02|556.82|554.02|556.82|554.02|556.82|554.02|0
1643148340000|2022-01-25 22:05:40|556.74|553.94|556.74|553.94|556.74|553.94|556.74|553.94|0
1643148370000|2022-01-25 22:06:10|556.61|553.81|556.61|553.81|556.61|553.81|556.61|553.81|0
1643148390000|2022-01-25 22:06:30|556.74|553.94|556.74|553.94|556.74|553.94|556.74|553.94|0
1643148400000|2022-01-25 22:06:40|556.63|553.83|556.95|554.15|556.95|554.15|556.61|553.81|0
1643148410000|2022-01-25 22:06:50|556.71|553.91|556.95|554.15|556.95|554.15|556.71|553.91|0
1643148440000|2022-01-25 22:07:20|556.92|554.12|556.92|554.12|556.92|554.12|556.92|554.12|0
1643148490000|2022-01-25 22:08:10|556.9|554.1|556.9|554.1|556.9|554.1|556.9|554.1|0
1643148520000|2022-01-25 22:08:40|556.87|554.07|556.87|554.07|556.87|554.07|556.87|554.07|0
1643148550000|2022-01-25 22:09:10|556.82|554.02|556.82|554.02|556.82|554.02|556.82|554.02|0
1643148560000|2022-01-25 22:09:20|556.87|554.07|556.87|554.07|556.87|554.07|556.87|554.07|0
1643148600000|2022-01-25 22:10:00|556.98|554.18|556.98|554.18|556.98|554.18|556.98|554.18|0
1643148620000|2022-01-25 22:10:20|556.92|554.12|556.98|554.18|556.98|554.18|556.92|554.12|0
1643148630000|2022-01-25 22:10:30|556.87|554.07|556.87|554.07|556.87|554.07|556.87|554.07|0
1643148640000|2022-01-25 22:10:40|556.98|554.18|556.87|554.07|556.98|554.18|556.87|554.07|0
1643148650000|2022-01-25 22:10:50|556.74|553.94|556.71|553.91|556.74|553.94|556.71|553.91|0
1643148660000|2022-01-25 22:11:00|556.79|553.99|556.79|553.99|556.79|553.99|556.79|553.99|0
1643148740000|2022-01-25 22:12:20|556.71|553.91|556.66|553.86|556.71|553.91|556.66|553.86|0
1643148750000|2022-01-25 22:12:30|556.71|553.91|556.71|553.91|556.71|553.91|556.71|553.91|0
1643148760000|2022-01-25 22:12:40|556.61|553.81|556.5|553.7|556.61|553.81|556.5|553.7|0
1643148790000|2022-01-25 22:13:10|556.47|553.67|556.42|553.62|556.47|553.67|556.42|553.62|0
1643148800000|2022-01-25 22:13:20|556.39|553.59|556.39|553.59|556.39|553.59|556.39|553.59|0
1643148810000|2022-01-25 22:13:30|556.37|553.57|556.37|553.57|556.37|553.57|556.37|553.57|0
1643148820000|2022-01-25 22:13:40|556.29|553.49|556.29|553.49|556.29|553.49|556.29|553.49|0
1643148830000|2022-01-25 22:13:50|556.1|553.3|556.21|553.41|556.21|553.41|556.1|553.3|0
1643148840000|2022-01-25 22:14:00|556.06|553.26|555.99|553.19|556.06|553.26|555.99|553.19|0
1643148850000|2022-01-25 22:14:10|555.92|553.12|555.86|553.06|556.02|553.22|555.84|553.04|0
1643148860000|2022-01-25 22:14:20|556.08|553.28|556.1|553.3|556.1|553.3|556.05|553.25|0
1643148880000|2022-01-25 22:14:40|556.16|553.36|556.29|553.49|556.29|553.49|556.16|553.36|0
1643148900000|2022-01-25 22:15:00|556.26|553.46|556.26|553.46|556.26|553.46|556.26|553.46|0
1643148920000|2022-01-25 22:15:20|556.24|553.44|556.29|553.49|556.31|553.51|556.24|553.44|0
1643148950000|2022-01-25 22:15:50|556.18|553.38|556.18|553.38|556.18|553.38|556.18|553.38|0
1643148960000|2022-01-25 22:16:00|556.05|553.25|556.05|553.25|556.05|553.25|556.05|553.25|0
1643148970000|2022-01-25 22:16:10|556.18|553.38|556.24|553.44|556.24|553.44|556.18|553.38|0
1643148990000|2022-01-25 22:16:30|556.18|553.38|556.18|553.38|556.18|553.38|556.18|553.38|0
1643149020000|2022-01-25 22:17:00|556.21|553.41|556.21|553.41|556.21|553.41|556.21|553.41|0
1643149030000|2022-01-25 22:17:10|556.24|553.44|556.26|553.46|556.26|553.46|556.24|553.44|0
1643149060000|2022-01-25 22:17:40|556.16|553.36|556.16|553.36|556.16|553.36|556.16|553.36|0
1643149070000|2022-01-25 22:17:50|556.26|553.46|556.34|553.54|556.34|553.54|556.26|553.46|0
1643149080000|2022-01-25 22:18:00|556.37|553.57|556.37|553.57|556.37|553.57|556.37|553.57|0
1643149100000|2022-01-25 22:18:20|556.39|553.59|556.39|553.59|556.39|553.59|556.39|553.59|0
1643149110000|2022-01-25 22:18:30|556.66|553.86|556.53|553.73|556.66|553.86|556.53|553.73|0
1643149120000|2022-01-25 22:18:40|556.74|553.94|556.53|553.73|556.74|553.94|556.53|553.73|0
1643149130000|2022-01-25 22:18:50|556.74|553.94|556.77|553.97|556.77|553.97|556.74|553.94|0
1643149140000|2022-01-25 22:19:00|557.08|554.28|557.08|554.28|557.08|554.28|557.08|554.28|0
1643149150000|2022-01-25 22:19:10|557.14|554.34|557.14|554.34|557.14|554.34|557.14|554.34|0
1643149170000|2022-01-25 22:19:30|557.16|554.36|557.16|554.36|557.16|554.36|557.16|554.36|0
1643149200000|2022-01-25 22:20:00|556.98|554.18|557.14|554.34|557.14|554.34|556.98|554.18|0
1643149210000|2022-01-25 22:20:10|557.16|554.36|557.16|554.36|557.16|554.36|557.16|554.36|0
1643149230000|2022-01-25 22:20:30|557.27|554.47|557.27|554.47|557.27|554.47|557.27|554.47|0
1643149250000|2022-01-25 22:20:50|557.3|554.5|557.24|554.44|557.3|554.5|557.24|554.44|0
1643149260000|2022-01-25 22:21:00|556.84|554.04|556.84|554.04|556.84|554.04|556.84|554.04|0
1643149270000|2022-01-25 22:21:10|556.92|554.12|556.92|554.12|556.92|554.12|556.92|554.12|0
1643149280000|2022-01-25 22:21:20|556.87|554.07|556.84|554.04|556.87|554.07|556.84|554.04|0
1643149290000|2022-01-25 22:21:30|556.97|554.17|556.92|554.12|556.97|554.17|556.92|554.12|0
1643149300000|2022-01-25 22:21:40|556.89|554.09|556.87|554.07|556.89|554.09|556.87|554.07|0
1643149320000|2022-01-25 22:22:00|557.03|554.23|557.13|554.33|557.13|554.33|557.03|554.23|0
1643149340000|2022-01-25 22:22:20|557.32|554.52|557.32|554.52|557.32|554.52|557.32|554.52|0
1643149350000|2022-01-25 22:22:30|557.37|554.57|557.4|554.6|557.4|554.6|557.37|554.57|0
1643149360000|2022-01-25 22:22:40|557.35|554.55|557.56|554.76|557.56|554.76|557.27|554.47|0
1643149370000|2022-01-25 22:22:50|557.35|554.55|557.32|554.52|557.35|554.55|557.32|554.52|0
1643149380000|2022-01-25 22:23:00|557.27|554.47|557.27|554.47|557.27|554.47|557.27|554.47|0
1643149400000|2022-01-25 22:23:20|557.24|554.44|557.24|554.44|557.24|554.44|557.24|554.44|0
1643149410000|2022-01-25 22:23:30|557.27|554.47|557.24|554.44|557.27|554.47|557.24|554.44|0
1643149430000|2022-01-25 22:23:50|557.27|554.47|557.24|554.44|557.27|554.47|557.24|554.44|0
1643149440000|2022-01-25 22:24:00|557.27|554.47|557.27|554.47|557.27|554.47|557.27|554.47|0
1643149450000|2022-01-25 22:24:10|557.16|554.36|557.16|554.36|557.16|554.36|557.16|554.36|0
1643149460000|2022-01-25 22:24:20|557.08|554.28|556.94|554.14|557.08|554.28|556.94|554.14|0
1643149480000|2022-01-25 22:24:40|556.71|553.91|556.71|553.91|556.71|553.91|556.71|553.91|0
1643149490000|2022-01-25 22:24:50|556.69|553.89|556.45|553.65|556.69|553.89|556.45|553.65|0
1643149500000|2022-01-25 22:25:00|556.47|553.67|556.47|553.67|556.47|553.67|556.47|553.67|0
1643149520000|2022-01-25 22:25:20|556.5|553.7|556.42|553.62|556.5|553.7|556.42|553.62|0
1643149540000|2022-01-25 22:25:40|556.39|553.59|556.39|553.59|556.39|553.59|556.39|553.59|0
1643149550000|2022-01-25 22:25:50|556.37|553.57|556.47|553.67|556.47|553.67|556.34|553.54|0
1643149560000|2022-01-25 22:26:00|556.45|553.65|556.45|553.65|556.45|553.65|556.45|553.65|0
1643149570000|2022-01-25 22:26:10|556.42|553.62|556.42|553.62|556.42|553.62|556.42|553.62|0
1643149630000|2022-01-25 22:27:10|556.45|553.65|556.42|553.62|556.45|553.65|556.42|553.62|0
1643149650000|2022-01-25 22:27:30|556.39|553.59|556.39|553.59|556.39|553.59|556.39|553.59|0
1643149670000|2022-01-25 22:27:50|556.34|553.54|556.34|553.54|556.34|553.54|556.34|553.54|0
1643149710000|2022-01-25 22:28:30|556.26|553.46|556.29|553.49|556.29|553.49|556.21|553.41|0
1643149720000|2022-01-25 22:28:40|556.45|553.65|556.45|553.65|556.45|553.65|556.45|553.65|0
1643149740000|2022-01-25 22:29:00|556.47|553.67|556.47|553.67|556.47|553.67|556.47|553.67|0
1643149810000|2022-01-25 22:30:10|556.58|553.78|556.58|553.78|556.58|553.78|556.58|553.78|0
1643149820000|2022-01-25 22:30:20|556.61|553.81|556.61|553.81|556.61|553.81|556.61|553.81|0
1643149830000|2022-01-25 22:30:30|556.58|553.78|556.58|553.78|556.58|553.78|556.58|553.78|0
1643149880000|2022-01-25 22:31:20|556.55|553.75|556.55|553.75|556.55|553.75|556.55|553.75|0
1643149910000|2022-01-25 22:31:50|556.45|553.65|556.45|553.65|556.45|553.65|556.45|553.65|0
1643149920000|2022-01-25 22:32:00|556.47|553.67|556.45|553.65|556.47|553.67|556.45|553.65|0
1643149930000|2022-01-25 22:32:10|556.47|553.67|556.42|553.62|556.53|553.73|556.37|553.57|0
1643149940000|2022-01-25 22:32:20|556.26|553.46|556.16|553.36|556.26|553.46|556.1|553.3|0
1643149950000|2022-01-25 22:32:30|556.18|553.38|556.16|553.36|556.18|553.38|556.16|553.36|0
1643149960000|2022-01-25 22:32:40|556.1|553.3|556.08|553.28|556.1|553.3|556.08|553.28|0
1643149970000|2022-01-25 22:32:50|555.73|552.93|555.73|552.93|555.73|552.93|555.73|552.93|0
1643149990000|2022-01-25 22:33:10|555.71|552.91|555.71|552.91|555.71|552.91|555.71|552.91|0
1643150000000|2022-01-25 22:33:20|555.63|552.83|555.63|552.83|555.63|552.83|555.63|552.83|0
1643150010000|2022-01-25 22:33:30|555.47|552.67|555.63|552.83|555.65|552.85|555.47|552.67|0
1643150020000|2022-01-25 22:33:40|555.65|552.85|555.68|552.88|555.68|552.88|555.65|552.85|0
1643150030000|2022-01-25 22:33:50|555.52|552.72|555.31|552.51|555.52|552.72|555.31|552.51|0
1643150040000|2022-01-25 22:34:00|555.2|552.4|555.36|552.56|555.41|552.61|555.2|552.4|0
1643150050000|2022-01-25 22:34:10|555.31|552.51|555.25|552.45|555.31|552.51|555.25|552.45|0
1643150060000|2022-01-25 22:34:20|555.15|552.35|554.75|551.95|555.15|552.35|554.75|551.95|0
1643150070000|2022-01-25 22:34:30|554.88|552.08|554.59|551.79|554.88|552.08|554.59|551.79|0
1643150100000|2022-01-25 22:35:00|554.51|551.71|554.46|551.66|554.51|551.71|554.46|551.66|0
1643150120000|2022-01-25 22:35:20|554.49|551.69|554.51|551.71|554.51|551.71|554.49|551.69|0
1643150140000|2022-01-25 22:35:40|554.49|551.69|554.43|551.63|554.49|551.69|554.43|551.63|0
1643150150000|2022-01-25 22:35:50|554.41|551.61|554.38|551.58|554.41|551.61|554.38|551.58|0
1643150160000|2022-01-25 22:36:00|554.41|551.61|554.41|551.61|554.41|551.61|554.41|551.61|0
1643150180000|2022-01-25 22:36:20|554.33|551.53|554.33|551.53|554.33|551.53|554.33|551.53|0
1643150190000|2022-01-25 22:36:30|554.19|551.39|554.19|551.39|554.19|551.39|554.19|551.39|0
1643150200000|2022-01-25 22:36:40|554.17|551.37|554.17|551.37|554.17|551.37|554.17|551.37|0
1643150210000|2022-01-25 22:36:50|553.9|551.1|553.9|551.1|553.9|551.1|553.9|551.1|0
1643150220000|2022-01-25 22:37:00|554.03|551.23|554.03|551.23|554.03|551.23|554.03|551.23|0
1643150230000|2022-01-25 22:37:10|553.98|551.18|554.03|551.23|554.03|551.23|553.98|551.18|0
1643150240000|2022-01-25 22:37:20|553.82|551.02|553.82|551.02|553.82|551.02|553.82|551.02|0
1643150260000|2022-01-25 22:37:40|553.68|550.88|553.68|550.88|553.68|550.88|553.68|550.88|0
1643150280000|2022-01-25 22:38:00|553.89|551.09|553.95|551.15|553.95|551.15|553.89|551.09|0
1643150290000|2022-01-25 22:38:10|553.65|550.85|553.89|551.09|553.89|551.09|553.65|550.85|0
1643150300000|2022-01-25 22:38:20|553.95|551.15|553.95|551.15|553.95|551.15|553.95|551.15|0
1643150310000|2022-01-25 22:38:30|553.97|551.17|553.97|551.17|553.97|551.17|553.97|551.17|0
1643150340000|2022-01-25 22:39:00|553.95|551.15|554.02|551.22|554.02|551.22|553.95|551.15|0
1643150350000|2022-01-25 22:39:10|553.95|551.15|553.95|551.15|553.95|551.15|553.95|551.15|0
1643150360000|2022-01-25 22:39:20|554.02|551.22|554.02|551.22|554.02|551.22|554.02|551.22|0
1643150380000|2022-01-25 22:39:40|553.95|551.15|553.95|551.15|553.95|551.15|553.95|551.15|0
1643150410000|2022-01-25 22:40:10|554.02|551.22|553.81|551.01|554.02|551.22|553.81|551.01|0
1643150430000|2022-01-25 22:40:30|553.73|550.93|553.73|550.93|553.73|550.93|553.73|550.93|0
1643150440000|2022-01-25 22:40:40|553.63|550.83|553.63|550.83|553.63|550.83|553.63|550.83|0
1643150450000|2022-01-25 22:40:50|553.79|550.99|553.65|550.85|553.79|550.99|553.65|550.85|0
1643150540000|2022-01-25 22:42:20|553.52|550.72|553.52|550.72|553.52|550.72|553.52|550.72|0
1643150550000|2022-01-25 22:42:30|553.55|550.75|553.57|550.77|553.57|550.77|553.55|550.75|0
1643150560000|2022-01-25 22:42:40|553.68|550.88|553.68|550.88|553.68|550.88|553.68|550.88|0
1643150570000|2022-01-25 22:42:50|553.44|550.64|553.41|550.61|553.44|550.64|553.41|550.61|0
1643150580000|2022-01-25 22:43:00|553.44|550.64|553.23|550.43|553.44|550.64|553.23|550.43|0
1643150590000|2022-01-25 22:43:10|553.28|550.48|553.28|550.48|553.28|550.48|553.28|550.48|0
1643150600000|2022-01-25 22:43:20|553.34|550.54|553.28|550.48|553.34|550.54|553.28|550.48|0
1643150610000|2022-01-25 22:43:30|553.31|550.51|553.57|550.77|553.57|550.77|553.28|550.48|0
1643150620000|2022-01-25 22:43:40|553.65|550.85|553.65|550.85|553.65|550.85|553.65|550.85|0
1643150640000|2022-01-25 22:44:00|553.68|550.88|553.68|550.88|553.68|550.88|553.68|550.88|0
1643150660000|2022-01-25 22:44:20|553.63|550.83|553.63|550.83|553.63|550.83|553.63|550.83|0
1643150710000|2022-01-25 22:45:10|553.55|550.75|553.55|550.75|553.55|550.75|553.55|550.75|0
1643150730000|2022-01-25 22:45:30|553.52|550.72|553.52|550.72|553.52|550.72|553.52|550.72|0
1643150740000|2022-01-25 22:45:40|553.44|550.64|553.41|550.61|553.44|550.64|553.41|550.61|0
1643150750000|2022-01-25 22:45:50|553.31|550.51|553.47|550.67|553.49|550.69|553.31|550.51|0
1643150760000|2022-01-25 22:46:00|553.36|550.56|553.36|550.56|553.36|550.56|553.36|550.56|0
1643150780000|2022-01-25 22:46:20|553.34|550.54|553.36|550.56|553.36|550.56|553.34|550.54|0
1643150790000|2022-01-25 22:46:30|553.39|550.59|553.39|550.59|553.39|550.59|553.39|550.59|0
1643150800000|2022-01-25 22:46:40|553.47|550.67|553.47|550.67|553.47|550.67|553.47|550.67|0
1643150810000|2022-01-25 22:46:50|553.52|550.72|553.49|550.69|553.52|550.72|553.47|550.67|0
1643150820000|2022-01-25 22:47:00|553.63|550.83|553.71|550.91|553.71|550.91|553.63|550.83|0
1643150830000|2022-01-25 22:47:10|553.76|550.96|554|551.2|554|551.2|553.76|550.96|0
1643150840000|2022-01-25 22:47:20|554.02|551.22|554.02|551.22|554.02|551.22|554.02|551.22|0
1643150850000|2022-01-25 22:47:30|554.15|551.35|554.1|551.3|554.15|551.35|553.76|550.96|0
1643150860000|2022-01-25 22:47:40|554.15|551.35|554.08|551.28|554.15|551.35|554|551.2|0
1643150870000|2022-01-25 22:47:50|553.92|551.12|554|551.2|554|551.2|553.92|551.12|0
1643150880000|2022-01-25 22:48:00|553.92|551.12|553.92|551.12|553.92|551.12|553.92|551.12|0
1643150910000|2022-01-25 22:48:30|553.84|551.04|553.73|550.93|553.84|551.04|553.73|550.93|0
1643150960000|2022-01-25 22:49:20|553.84|551.04|553.84|551.04|553.84|551.04|553.84|551.04|0
1643150970000|2022-01-25 22:49:30|553.77|550.97|553.77|550.97|553.77|550.97|553.77|550.97|0
1643151040000|2022-01-25 22:50:40|553.66|550.86|553.66|550.86|553.66|550.86|553.66|550.86|0
1643151050000|2022-01-25 22:50:50|553.77|550.97|553.77|550.97|553.77|550.97|553.77|550.97|0
1643151100000|2022-01-25 22:51:40|553.8|551|553.8|551|553.8|551|553.8|551|0
1643151120000|2022-01-25 22:52:00|553.72|550.92|553.72|550.92|553.72|550.92|553.72|550.92|0
1643151130000|2022-01-25 22:52:10|553.69|550.89|553.8|551|553.8|551|553.69|550.89|0
1643151140000|2022-01-25 22:52:20|553.82|551.02|553.82|551.02|553.82|551.02|553.82|551.02|0
1643151160000|2022-01-25 22:52:40|553.8|551|553.8|551|553.8|551|553.8|551|0
1643151200000|2022-01-25 22:53:20|553.77|550.97|553.77|550.97|553.77|550.97|553.77|550.97|0
1643151210000|2022-01-25 22:53:30|553.74|550.94|553.74|550.94|553.74|550.94|553.74|550.94|0
1643151240000|2022-01-25 22:54:00|553.72|550.92|553.72|550.92|553.72|550.92|553.72|550.92|0
1643151250000|2022-01-25 22:54:10|553.74|550.94|553.72|550.92|553.74|550.94|553.72|550.92|0
1643151270000|2022-01-25 22:54:30|553.74|550.94|553.74|550.94|553.74|550.94|553.74|550.94|0
1643151280000|2022-01-25 22:54:40|553.72|550.92|553.72|550.92|553.72|550.92|553.72|550.92|0
1643151290000|2022-01-25 22:54:50|553.74|550.94|553.74|550.94|553.74|550.94|553.74|550.94|0
1643151300000|2022-01-25 22:55:00|553.77|550.97|553.77|550.97|553.77|550.97|553.77|550.97|0
1643151320000|2022-01-25 22:55:20|553.74|550.94|553.53|550.73|553.74|550.94|553.53|550.73|0
1643151330000|2022-01-25 22:55:30|553.45|550.65|553.45|550.65|553.45|550.65|553.45|550.65|0
1643151340000|2022-01-25 22:55:40|553.48|550.68|553.48|550.68|553.48|550.68|553.48|550.68|0
1643151350000|2022-01-25 22:55:50|553.58|550.78|553.58|550.78|553.58|550.78|553.58|550.78|0
1643151360000|2022-01-25 22:56:00|553.48|550.68|553.11|550.31|553.48|550.68|553.11|550.31|0
1643151370000|2022-01-25 22:56:10|553.13|550.33|553.24|550.44|553.26|550.46|553.13|550.33|0
1643151380000|2022-01-25 22:56:20|553.05|550.25|553.24|550.44|553.24|550.44|553.05|550.25|0
1643151390000|2022-01-25 22:56:30|553.29|550.49|553.21|550.41|553.29|550.49|553.21|550.41|0
1643151430000|2022-01-25 22:57:10|553.08|550.28|553.08|550.28|553.08|550.28|553.08|550.28|0
1643151450000|2022-01-25 22:57:30|553.01|550.21|553.38|550.58|553.38|550.58|553.01|550.21|0
1643151480000|2022-01-25 22:58:00|553.4|550.6|553.4|550.6|553.4|550.6|553.4|550.6|0
1643151490000|2022-01-25 22:58:10|553.38|550.58|553.38|550.58|553.38|550.58|553.38|550.58|0
1643151510000|2022-01-25 22:58:30|553.3|550.5|553.3|550.5|553.3|550.5|553.3|550.5|0
1643151520000|2022-01-25 22:58:40|553.17|550.37|553.32|550.52|553.32|550.52|553.17|550.37|0
1643151530000|2022-01-25 22:58:50|553.3|550.5|553.3|550.5|553.3|550.5|553.3|550.5|0
1643151540000|2022-01-25 22:59:00|553.14|550.34|553.14|550.34|553.14|550.34|553.14|550.34|0
1643151570000|2022-01-25 22:59:30|553.11|550.31|553.11|550.31|553.11|550.31|553.11|550.31|0
1643151580000|2022-01-25 22:59:40|552.95|550.15|552.87|550.07|552.95|550.15|552.87|550.07|0
1643151600000|2022-01-25 23:00:00|552.99|550.19|551|548.2|552.99|550.19|550.82|548.02|0
1643151610000|2022-01-25 23:00:10|550.82|548.02|550|547.2|550.82|548.02|550|547.2|0
1643151620000|2022-01-25 23:00:20|549.64|546.84|549.28|546.48|549.64|546.84|549.28|546.48|0
1643151630000|2022-01-25 23:00:30|549.37|546.57|549.19|546.39|550.18|547.38|549.19|546.39|0
1643151640000|2022-01-25 23:00:40|548.92|546.12|549.46|546.66|549.46|546.66|548.92|546.12|0
1643151650000|2022-01-25 23:00:50|548.83|546.03|549.1|546.3|549.37|546.57|548.83|546.03|0
1643151660000|2022-01-25 23:01:00|548.92|546.12|549.01|546.21|549.01|546.21|548.74|545.94|0
1643151670000|2022-01-25 23:01:10|548.47|545.67|547.48|544.68|548.47|545.67|547.21|544.41|0
1643151680000|2022-01-25 23:01:20|547.21|544.41|547.3|544.5|547.57|544.77|547.21|544.41|0
1643151690000|2022-01-25 23:01:30|547.21|544.41|546.67|543.87|547.21|544.41|546.67|543.87|0
1643151700000|2022-01-25 23:01:40|546.76|543.96|547.12|544.32|547.39|544.59|546.76|543.96|0
1643151710000|2022-01-25 23:01:50|546.85|544.05|547.03|544.23|547.03|544.23|546.76|543.96|0
1643151720000|2022-01-25 23:02:00|546.4|543.6|546.58|543.78|546.58|543.78|546.31|543.51|0
1643151730000|2022-01-25 23:02:10|546.76|543.96|546.94|544.14|546.94|544.14|546.76|543.96|0
1643151740000|2022-01-25 23:02:20|547.03|544.23|547.12|544.32|547.12|544.32|547.03|544.23|0
1643151750000|2022-01-25 23:02:30|546.94|544.14|546.67|543.87|546.94|544.14|546.67|543.87|0
1643151760000|2022-01-25 23:02:40|546.31|543.51|545.14|542.34|546.31|543.51|545.14|542.34|0
1643151770000|2022-01-25 23:02:50|545.05|542.25|545.14|542.34|545.14|542.34|545.05|542.25|0
1643151780000|2022-01-25 23:03:00|544.96|542.16|546.04|543.24|546.04|543.24|544.96|542.16|0
1643151790000|2022-01-25 23:03:10|545.32|542.52|545.5|542.7|545.5|542.7|545.23|542.43|0
1643151800000|2022-01-25 23:03:20|545.77|542.97|545.77|542.97|546.04|543.24|545.77|542.97|0
1643151810000|2022-01-25 23:03:30|545.59|542.79|545.77|542.97|545.77|542.97|545.59|542.79|0
1643151820000|2022-01-25 23:03:40|545.86|543.06|545.32|542.52|545.86|543.06|545.32|542.52|0
1643151830000|2022-01-25 23:03:50|545.14|542.34|544.96|542.16|545.32|542.52|544.96|542.16|0
1643151840000|2022-01-25 23:04:00|545.14|542.34|544.96|542.16|545.32|542.52|544.96|542.16|0
1643151850000|2022-01-25 23:04:10|545.14|542.34|544.78|541.98|545.14|542.34|544.78|541.98|0
1643151860000|2022-01-25 23:04:20|544.69|541.89|544.6|541.8|544.69|541.89|544.6|541.8|0
1643151870000|2022-01-25 23:04:30|544.24|541.44|543.43|540.63|544.24|541.44|543.34|540.54|0
1643151880000|2022-01-25 23:04:40|543.34|540.54|543.79|540.99|543.79|540.99|543.34|540.54|0
1643151890000|2022-01-25 23:04:50|543.88|541.08|543.7|540.9|543.97|541.17|543.7|540.9|0
1643151900000|2022-01-25 23:05:00|543.52|540.72|544.6|541.8|544.6|541.8|543.52|540.72|0
1643151910000|2022-01-25 23:05:10|544.51|541.71|544.33|541.53|544.78|541.98|544.33|541.53|0
1643151920000|2022-01-25 23:05:20|544.6|541.8|544.78|541.98|544.78|541.98|544.6|541.8|0
1643151930000|2022-01-25 23:05:30|544.42|541.62|544.42|541.62|544.42|541.62|544.42|541.62|0
1643151940000|2022-01-25 23:05:40|544.69|541.89|545.14|542.34|545.14|542.34|544.69|541.89|0
1643151950000|2022-01-25 23:05:50|545.05|542.25|544.78|541.98|545.05|542.25|544.69|541.89|0
1643151960000|2022-01-25 23:06:00|544.24|541.44|543.88|541.08|544.24|541.44|543.88|541.08|0
1643151970000|2022-01-25 23:06:10|543.52|540.72|542.62|539.82|543.52|540.72|542.62|539.82|0
1643151980000|2022-01-25 23:06:20|542.54|539.74|541.64|538.84|542.54|539.74|541.64|538.84|0
1643151990000|2022-01-25 23:06:30|541.46|538.66|542.08|539.28|542.08|539.28|541.46|538.66|0
1643152000000|2022-01-25 23:06:40|541.73|538.93|541.55|538.75|541.73|538.93|541.37|538.57|0
1643152010000|2022-01-25 23:06:50|542|539.2|541.55|538.75|542|539.2|541.55|538.75|0
1643152020000|2022-01-25 23:07:00|541.73|538.93|541.37|538.57|541.73|538.93|541.37|538.57|0
1643152030000|2022-01-25 23:07:10|540.65|537.85|540.29|537.49|540.65|537.85|540.11|537.31|0
1643152040000|2022-01-25 23:07:20|538.86|536.06|539.49|536.69|539.49|536.69|538.86|536.06|0
1643152050000|2022-01-25 23:07:30|539.58|536.78|539.58|536.78|539.58|536.78|538.33|535.53|0
1643152060000|2022-01-25 23:07:40|540.21|537.41|539.58|536.78|540.21|537.41|539.49|536.69|0
1643152070000|2022-01-25 23:07:50|538.86|536.06|538.86|536.06|539.58|536.78|538.51|535.71|0
1643152080000|2022-01-25 23:08:00|539.04|536.24|539.04|536.24|539.14|536.34|538.86|536.06|0
1643152090000|2022-01-25 23:08:10|538.96|536.16|539.85|537.05|539.94|537.14|538.96|536.16|0
1643152100000|2022-01-25 23:08:20|539.94|537.14|539.76|536.96|539.94|537.14|539.76|536.96|0
1643152110000|2022-01-25 23:08:30|539.49|536.69|538.68|535.88|539.49|536.69|538.68|535.88|0
1643152120000|2022-01-25 23:08:40|538.51|535.71|537.79|534.99|538.51|535.71|537.79|534.99|0
1643152130000|2022-01-25 23:08:50|537.97|535.17|537.26|534.46|537.97|535.17|537.26|534.46|0
1643152140000|2022-01-25 23:09:00|537.44|534.64|536.82|534.02|537.44|534.64|536.82|534.02|0
1643152150000|2022-01-25 23:09:10|537.08|534.28|537.08|534.28|537.08|534.28|536.72|533.92|0
1643152160000|2022-01-25 23:09:20|536.9|534.1|534.94|532.14|536.9|534.1|534.94|532.14|0
1643152170000|2022-01-25 23:09:30|535.03|532.23|534.94|532.14|535.12|532.32|534.94|532.14|0
1643152180000|2022-01-25 23:09:40|534.76|531.96|536.01|533.21|536.01|533.21|534.76|531.96|0
1643152190000|2022-01-25 23:09:50|535.65|532.85|535.48|532.68|535.65|532.85|535.39|532.59|0
1643152200000|2022-01-25 23:10:00|535.92|533.12|536.1|533.3|536.19|533.39|535.83|533.03|0
1643152210000|2022-01-25 23:10:10|536.19|533.39|536.01|533.21|536.28|533.48|536.01|533.21|0
1643152220000|2022-01-25 23:10:20|535.92|533.12|535.48|532.68|536.37|533.57|535.48|532.68|0
1643152230000|2022-01-25 23:10:30|534.76|531.96|535.3|532.5|535.57|532.77|534.76|531.96|0
1643152240000|2022-01-25 23:10:40|535.48|532.68|534.94|532.14|535.48|532.68|534.94|532.14|0
1643152250000|2022-01-25 23:10:50|534.59|531.79|533.34|530.54|534.59|531.79|533.34|530.54|0
1643152260000|2022-01-25 23:11:00|534.76|531.96|535.12|532.32|535.12|532.32|534.41|531.61|0
1643152270000|2022-01-25 23:11:10|534.41|531.61|534.76|531.96|534.76|531.96|534.23|531.43|0
1643152280000|2022-01-25 23:11:20|534.41|531.61|533.87|531.07|534.41|531.61|533.87|531.07|0
1643152290000|2022-01-25 23:11:30|533.34|530.54|534.05|531.25|534.05|531.25|533.34|530.54|0
1643152300000|2022-01-25 23:11:40|533.87|531.07|533.79|530.99|533.87|531.07|533.7|530.9|0
1643152310000|2022-01-25 23:11:50|533.43|530.63|532.28|529.48|533.43|530.63|532.28|529.48|0
1643152320000|2022-01-25 23:12:00|533.43|530.63|534.23|531.43|534.23|531.43|532.99|530.19|0
1643152330000|2022-01-25 23:12:10|533.87|531.07|533.34|530.54|534.23|531.43|533.34|530.54|0
1643152340000|2022-01-25 23:12:20|533.52|530.72|533.87|531.07|533.87|531.07|533.52|530.72|0
1643152350000|2022-01-25 23:12:30|534.05|531.25|534.05|531.25|534.05|531.25|533.87|531.07|0
1643152360000|2022-01-25 23:12:40|533.87|531.07|533.16|530.36|533.87|531.07|533.16|530.36|0
1643152370000|2022-01-25 23:12:50|533.08|530.28|533.34|530.54|533.61|530.81|533.08|530.28|0
1643152380000|2022-01-25 23:13:00|533.16|530.36|533.34|530.54|533.34|530.54|533.16|530.36|0
1643152390000|2022-01-25 23:13:10|533.08|530.28|533.52|530.72|533.52|530.72|533.08|530.28|0
1643152400000|2022-01-25 23:13:20|532.99|530.19|532.99|530.19|533.16|530.36|532.99|530.19|0
1643152410000|2022-01-25 23:13:30|532.63|529.83|531.21|528.41|532.63|529.83|531.21|528.41|0
1643152420000|2022-01-25 23:13:40|531.39|528.59|529.97|527.17|531.39|528.59|529.97|527.17|0
1643152430000|2022-01-25 23:13:50|528.74|525.94|528.91|526.11|528.91|526.11|528.21|525.41|0
1643152440000|2022-01-25 23:14:00|528.38|525.58|528.65|525.85|528.91|526.11|528.03|525.23|0
1643152450000|2022-01-25 23:14:10|528.56|525.76|529.71|526.91|529.71|526.91|528.56|525.76|0
1643152460000|2022-01-25 23:14:20|529.27|526.47|529.27|526.47|529.36|526.56|529.18|526.38|0
1643152470000|2022-01-25 23:14:30|529.18|526.38|529.18|526.38|529.18|526.38|529.18|526.38|0
1643152480000|2022-01-25 23:14:40|529.27|526.47|529.27|526.47|529.27|526.47|529.09|526.29|0
1643152490000|2022-01-25 23:14:50|529.44|526.64|529.09|526.29|529.44|526.64|529.09|526.29|0
1643152500000|2022-01-25 23:15:00|529.27|526.47|528.38|525.58|529.27|526.47|528.12|525.32|0
1643152510000|2022-01-25 23:15:10|528.47|525.67|529.27|526.47|529.27|526.47|528.47|525.67|0
1643152520000|2022-01-25 23:15:20|528.91|526.11|527.68|524.88|528.91|526.11|527.68|524.88|0
1643152530000|2022-01-25 23:15:30|527.85|525.05|528.03|525.23|528.03|525.23|527.85|525.05|0
1643152540000|2022-01-25 23:15:40|527.85|525.05|528.38|525.58|528.38|525.58|527.85|525.05|0
1643152550000|2022-01-25 23:15:50|528.74|525.94|528.91|526.11|528.91|526.11|528.56|525.76|0
1643152560000|2022-01-25 23:16:00|529.27|526.47|529.09|526.29|529.44|526.64|528.56|525.76|0
1643152570000|2022-01-25 23:16:10|528.83|526.03|529.53|526.73|529.53|526.73|528.83|526.03|0
1643152580000|2022-01-25 23:16:20|529.8|527|530.24|527.44|530.24|527.44|529.8|527|0
1643152590000|2022-01-25 23:16:30|530.5|527.7|530.77|527.97|530.77|527.97|530.5|527.7|0
1643152600000|2022-01-25 23:16:40|531.03|528.23|531.74|528.94|532.01|529.21|531.03|528.23|0
1643152610000|2022-01-25 23:16:50|532.01|529.21|531.21|528.41|532.37|529.57|531.21|528.41|0
1643152620000|2022-01-25 23:17:00|531.3|528.5|531.3|528.5|531.3|528.5|531.21|528.41|0
1643152630000|2022-01-25 23:17:10|531.74|528.94|530.86|528.06|531.74|528.94|530.86|528.06|0
1643152640000|2022-01-25 23:17:20|531.03|528.23|531.39|528.59|531.48|528.68|531.03|528.23|0
1643152650000|2022-01-25 23:17:30|531.74|528.94|531.39|528.59|531.92|529.12|531.39|528.59|0
1643152660000|2022-01-25 23:17:40|531.66|528.86|530.33|527.53|531.66|528.86|530.33|527.53|0
1643152670000|2022-01-25 23:17:50|529.8|527|529.8|527|530.15|527.35|529.8|527|0
1643152680000|2022-01-25 23:18:00|529.97|527.17|529.62|526.82|529.97|527.17|529.62|526.82|0
1643152690000|2022-01-25 23:18:10|529.8|527|529.8|527|529.97|527.17|529.8|527|0
1643152700000|2022-01-25 23:18:20|529.97|527.17|530.15|527.35|530.15|527.35|529.62|526.82|0
1643152710000|2022-01-25 23:18:30|529.97|527.17|530.68|527.88|530.68|527.88|529.97|527.17|0
1643152720000|2022-01-25 23:18:40|531.03|528.23|530.5|527.7|531.03|528.23|530.5|527.7|0
1643152730000|2022-01-25 23:18:50|529.97|527.17|529.97|527.17|529.97|527.17|529.89|527.09|0
1643152740000|2022-01-25 23:19:00|530.15|527.35|528.73|525.93|530.15|527.35|528.73|525.93|0
1643152750000|2022-01-25 23:19:10|528.38|525.58|528.2|525.4|528.38|525.58|528.2|525.4|0
1643152760000|2022-01-25 23:19:20|528.03|525.23|526.79|523.99|528.03|525.23|526.79|523.99|0
1643152770000|2022-01-25 23:19:30|527.15|524.35|526.62|523.82|527.15|524.35|526.26|523.46|0
1643152780000|2022-01-25 23:19:40|526.79|523.99|526.62|523.82|526.97|524.17|526.62|523.82|0
1643152790000|2022-01-25 23:19:50|527.14|524.34|527.14|524.34|527.32|524.52|527.14|524.34|0
1643152800000|2022-01-25 23:20:00|527.5|524.7|527.5|524.7|527.5|524.7|527.14|524.34|0
1643152810000|2022-01-25 23:20:10|527.14|524.34|527.85|525.05|527.85|525.05|527.14|524.34|0
1643152820000|2022-01-25 23:20:20|527.67|524.87|527.85|525.05|527.85|525.05|527.32|524.52|0
1643152830000|2022-01-25 23:20:30|527.5|524.7|526.79|523.99|527.5|524.7|526.79|523.99|0
1643152840000|2022-01-25 23:20:40|526.97|524.17|527.14|524.34|527.14|524.34|526.97|524.17|0
1643152850000|2022-01-25 23:20:50|527.32|524.52|527.67|524.87|527.67|524.87|527.32|524.52|0
1643152860000|2022-01-25 23:21:00|527.85|525.05|528.38|525.58|528.38|525.58|527.85|525.05|0
1643152870000|2022-01-25 23:21:10|528.56|525.76|528.03|525.23|528.56|525.76|527.85|525.05|0
1643152880000|2022-01-25 23:21:20|528.38|525.58|528.2|525.4|528.56|525.76|528.2|525.4|0
1643152890000|2022-01-25 23:21:30|528.73|525.93|528.56|525.76|528.73|525.93|528.38|525.58|0
1643152900000|2022-01-25 23:21:40|528.65|525.85|528.73|525.93|528.73|525.93|528.3|525.5|0
1643152910000|2022-01-25 23:21:50|528.2|525.4|528.73|525.93|528.91|526.11|528.2|525.4|0
1643152920000|2022-01-25 23:22:00|528.56|525.76|528.56|525.76|528.83|526.03|528.56|525.76|0
1643152930000|2022-01-25 23:22:10|528.83|526.03|528.73|525.93|528.83|526.03|528.73|525.93|0
1643152940000|2022-01-25 23:22:20|528.91|526.11|528.91|526.11|528.91|526.11|528.91|526.11|0
1643152950000|2022-01-25 23:22:30|529|526.2|528.91|526.11|529|526.2|528.91|526.11|0
1643152960000|2022-01-25 23:22:40|528.82|526.02|528.2|525.4|528.91|526.11|528.2|525.4|0
1643152970000|2022-01-25 23:22:50|528.03|525.23|528.03|525.23|528.03|525.23|528.03|525.23|0
1643152980000|2022-01-25 23:23:00|527.24|524.44|527.85|525.05|527.85|525.05|526.79|523.99|0
1643152990000|2022-01-25 23:23:10|527.94|525.14|528.38|525.58|528.38|525.58|527.85|525.05|0
1643153000000|2022-01-25 23:23:20|528.91|526.11|528.47|525.67|528.91|526.11|528.47|525.67|0
1643153010000|2022-01-25 23:23:30|528.56|525.76|527.32|524.52|528.56|525.76|527.32|524.52|0
1643153020000|2022-01-25 23:23:40|528.03|525.23|528.03|525.23|528.03|525.23|527.94|525.14|0
1643153030000|2022-01-25 23:23:50|528.56|525.76|528.38|525.58|528.73|525.93|528.38|525.58|0
1643153040000|2022-01-25 23:24:00|528.56|525.76|528.12|525.32|528.73|525.93|528.12|525.32|0
1643153050000|2022-01-25 23:24:10|528.2|525.4|528.03|525.23|528.2|525.4|528.03|525.23|0
1643153060000|2022-01-25 23:24:20|527.85|525.05|528.56|525.76|528.56|525.76|527.85|525.05|0
1643153070000|2022-01-25 23:24:30|528.38|525.58|528.29|525.49|528.47|525.67|528.2|525.4|0
1643153080000|2022-01-25 23:24:40|528.12|525.32|528.38|525.58|528.38|525.58|528.12|525.32|0
1643153090000|2022-01-25 23:24:50|527.85|525.05|526.88|524.08|527.85|525.05|526.79|523.99|0
1643153100000|2022-01-25 23:25:00|527.14|524.34|528.03|525.23|528.03|525.23|527.14|524.34|0
1643153110000|2022-01-25 23:25:10|527.85|525.05|528.73|525.93|528.73|525.93|527.85|525.05|0
1643153120000|2022-01-25 23:25:20|528.91|526.11|529.44|526.64|529.44|526.64|528.91|526.11|0
1643153130000|2022-01-25 23:25:30|529.79|526.99|529.09|526.29|529.79|526.99|529.09|526.29|0
1643153140000|2022-01-25 23:25:40|529.44|526.64|529.44|526.64|529.53|526.73|529.26|526.46|0
1643153150000|2022-01-25 23:25:50|529.53|526.73|529.26|526.46|529.62|526.82|529.26|526.46|0
1643153160000|2022-01-25 23:26:00|529.62|526.82|529.44|526.64|529.97|527.17|529.44|526.64|0
1643153170000|2022-01-25 23:26:10|529.62|526.82|530.15|527.35|530.5|527.7|529.62|526.82|0
1643153180000|2022-01-25 23:26:20|529.97|527.17|529.44|526.64|529.97|527.17|529.44|526.64|0
1643153190000|2022-01-25 23:26:30|529.97|527.17|529.79|526.99|530.32|527.52|529.79|526.99|0
1643153200000|2022-01-25 23:26:40|530.24|527.44|530.42|527.62|530.42|527.62|530.24|527.44|0
1643153210000|2022-01-25 23:26:50|530.32|527.52|530.5|527.7|530.85|528.05|530.32|527.52|0
1643153220000|2022-01-25 23:27:00|530.68|527.88|530.59|527.79|530.68|527.88|530.59|527.79|0
1643153230000|2022-01-25 23:27:10|530.68|527.88|530.5|527.7|531.03|528.23|530.5|527.7|0
1643153240000|2022-01-25 23:27:20|529.88|527.08|529.62|526.82|529.88|527.08|529.62|526.82|0
1643153250000|2022-01-25 23:27:30|528.91|526.11|528.65|525.85|529|526.2|528.55|525.75|0
1643153260000|2022-01-25 23:27:40|529|526.2|528.38|525.58|529|526.2|528.38|525.58|0
1643153270000|2022-01-25 23:27:50|528.2|525.4|528.02|525.22|528.29|525.49|527.85|525.05|0
1643153280000|2022-01-25 23:28:00|528.47|525.67|528.12|525.32|528.47|525.67|528.12|525.32|0
1643153290000|2022-01-25 23:28:10|527.85|525.05|526.44|523.64|527.85|525.05|526.44|523.64|0
1643153300000|2022-01-25 23:28:20|526.35|523.55|526|523.2|526.53|523.73|526|523.2|0
1643153310000|2022-01-25 23:28:30|525.3|522.5|525.73|522.93|525.91|523.11|525.3|522.5|0
1643153320000|2022-01-25 23:28:40|525.56|522.76|525.2|522.4|525.73|522.93|525.2|522.4|0
1643153330000|2022-01-25 23:28:50|525.82|523.02|525.73|522.93|525.91|523.11|525.73|522.93|0
1643153340000|2022-01-25 23:29:00|525.56|522.76|525.03|522.23|525.56|522.76|524.94|522.14|0
1643153350000|2022-01-25 23:29:10|524.94|522.14|524.5|521.7|524.94|522.14|524.32|521.52|0
1643153360000|2022-01-25 23:29:20|524.85|522.05|524.59|521.79|524.85|522.05|524.59|521.79|0
1643153370000|2022-01-25 23:29:30|524.68|521.88|523.97|521.17|524.68|521.88|523.97|521.17|0
1643153380000|2022-01-25 23:29:40|523.8|521|523.97|521.17|523.97|521.17|523.44|520.64|0
1643153390000|2022-01-25 23:29:50|523.62|520.82|523.8|521|524.59|521.79|523.62|520.82|0
1643153400000|2022-01-25 23:30:00|524.15|521.35|523.8|521|524.15|521.35|523.8|521|0
1643153410000|2022-01-25 23:30:10|524.15|521.35|524.5|521.7|524.5|521.7|524.15|521.35|0
1643153420000|2022-01-25 23:30:20|524.85|522.05|525.29|522.49|525.38|522.58|524.85|522.05|0
1643153430000|2022-01-25 23:30:30|524.68|521.88|524.68|521.88|524.85|522.05|524.5|521.7|0
1643153440000|2022-01-25 23:30:40|523.97|521.17|523.8|521|523.97|521.17|523.8|521|0
1643153450000|2022-01-25 23:30:50|523.97|521.17|521.69|518.89|523.97|521.17|521.69|518.89|0
1643153460000|2022-01-25 23:31:00|521.34|518.54|520.46|517.66|521.34|518.54|520.46|517.66|0
1643153470000|2022-01-25 23:31:10|519.76|516.96|521.6|518.8|521.69|518.89|519.76|516.96|0
1643153480000|2022-01-25 23:31:20|521.69|518.89|521.86|519.06|521.86|519.06|521.69|518.89|0
1643153490000|2022-01-25 23:31:30|522.04|519.24|522.21|519.41|522.22|519.42|521.86|519.06|0
1643153500000|2022-01-25 23:31:40|522.04|519.24|522.39|519.59|522.39|519.59|522.04|519.24|0
1643153510000|2022-01-25 23:31:50|522.57|519.77|523.09|520.29|523.09|520.29|522.57|519.77|0
1643153520000|2022-01-25 23:32:00|523.01|520.21|522.66|519.86|523.01|520.21|522.66|519.86|0
1643153530000|2022-01-25 23:32:10|523.09|520.29|524.5|521.7|524.5|521.7|523.09|520.29|0
1643153540000|2022-01-25 23:32:20|523.89|521.09|523.44|520.64|523.89|521.09|523.44|520.64|0
1643153550000|2022-01-25 23:32:30|523.62|520.82|524.32|521.52|524.32|521.52|523.62|520.82|0
1643153560000|2022-01-25 23:32:40|524.67|521.87|524.94|522.14|525.2|522.4|524.67|521.87|0
1643153570000|2022-01-25 23:32:50|524.85|522.05|524.85|522.05|524.85|522.05|524.67|521.87|0
1643153580000|2022-01-25 23:33:00|524.77|521.97|524.85|522.05|524.85|522.05|524.67|521.87|0
1643153590000|2022-01-25 23:33:10|525.03|522.23|525.03|522.23|525.2|522.4|525.03|522.23|0
1643153600000|2022-01-25 23:33:20|524.67|521.87|524.5|521.7|524.67|521.87|524.5|521.7|0
1643153610000|2022-01-25 23:33:30|524.67|521.87|524.85|522.05|524.85|522.05|524.67|521.87|0
1643153620000|2022-01-25 23:33:40|525.03|522.23|524.85|522.05|525.03|522.23|524.67|521.87|0
1643153630000|2022-01-25 23:33:50|524.59|521.79|525.55|522.75|525.55|522.75|524.59|521.79|0
1643153640000|2022-01-25 23:34:00|525.12|522.32|524.67|521.87|525.12|522.32|524.67|521.87|0
1643153650000|2022-01-25 23:34:10|524.85|522.05|524.67|521.87|524.85|522.05|524.67|521.87|0
1643153660000|2022-01-25 23:34:20|524.5|521.7|523.97|521.17|524.5|521.7|523.79|520.99|0
1643153670000|2022-01-25 23:34:30|523.62|520.82|523.79|520.99|523.79|520.99|523.44|520.64|0
1643153680000|2022-01-25 23:34:40|523.71|520.91|524.5|521.7|524.5|521.7|523.71|520.91|0
1643153690000|2022-01-25 23:34:50|524.32|521.52|524.5|521.7|524.5|521.7|524.32|521.52|0
1643153700000|2022-01-25 23:35:00|523.97|521.17|524.32|521.52|524.41|521.61|523.97|521.17|0
1643153710000|2022-01-25 23:35:10|523.79|520.99|524.24|521.44|524.24|521.44|523.62|520.82|0
1643153720000|2022-01-25 23:35:20|524.41|521.61|524.59|521.79|524.67|521.87|524.41|521.61|0
1643153730000|2022-01-25 23:35:30|524.32|521.52|524.32|521.52|524.32|521.52|524.15|521.35|0
1643153740000|2022-01-25 23:35:40|524.5|521.7|524.67|521.87|524.67|521.87|524.5|521.7|0
1643153750000|2022-01-25 23:35:50|525.03|522.23|525.03|522.23|525.2|522.4|525.03|522.23|0
1643153760000|2022-01-25 23:36:00|524.94|522.14|524.85|522.05|525.03|522.23|524.85|522.05|0
1643153770000|2022-01-25 23:36:10|524.76|521.96|524.85|522.05|524.94|522.14|524.76|521.96|0
1643153780000|2022-01-25 23:36:20|525.2|522.4|524.85|522.05|525.2|522.4|524.85|522.05|0
1643153790000|2022-01-25 23:36:30|524.76|521.96|524.67|521.87|524.76|521.96|524.24|521.44|0
1643153800000|2022-01-25 23:36:40|524.32|521.52|524.15|521.35|524.32|521.52|524.15|521.35|0
1643153810000|2022-01-25 23:36:50|524.06|521.26|524.15|521.35|524.15|521.35|523.89|521.09|0
1643153820000|2022-01-25 23:37:00|523.79|520.99|523.79|520.99|523.79|520.99|523.79|520.99|0
1643153830000|2022-01-25 23:37:10|523.44|520.64|523.09|520.29|523.44|520.64|523.09|520.29|0
1643153840000|2022-01-25 23:37:20|523.27|520.47|523.44|520.64|523.62|520.82|523.27|520.47|0
1643153850000|2022-01-25 23:37:30|523.36|520.56|523.79|520.99|523.88|521.08|523.36|520.56|0
1643153860000|2022-01-25 23:37:40|523.97|521.17|524.5|521.7|524.67|521.87|523.97|521.17|0
1643153870000|2022-01-25 23:37:50|524.32|521.52|524.59|521.79|524.59|521.79|524.24|521.44|0
1643153880000|2022-01-25 23:38:00|524.41|521.61|524.85|522.05|524.85|522.05|524.41|521.61|0
1643153890000|2022-01-25 23:38:10|525.02|522.22|524.85|522.05|525.2|522.4|524.85|522.05|0
1643153900000|2022-01-25 23:38:20|524.67|521.87|524.5|521.7|524.67|521.87|524.5|521.7|0
1643153910000|2022-01-25 23:38:30|524.32|521.52|525.02|522.22|525.02|522.22|524.32|521.52|0
1643153920000|2022-01-25 23:38:40|524.85|522.05|524.85|522.05|525.02|522.22|524.85|522.05|0
1643153930000|2022-01-25 23:38:50|525.02|522.22|524.94|522.14|525.02|522.22|524.94|522.14|0
1643153940000|2022-01-25 23:39:00|525.02|522.22|525.02|522.22|525.02|522.22|524.94|522.14|0
1643153950000|2022-01-25 23:39:10|524.76|521.96|524.85|522.05|525.02|522.22|524.76|521.96|0
1643153960000|2022-01-25 23:39:20|524.94|522.14|525.12|522.32|525.12|522.32|524.94|522.14|0
1643153970000|2022-01-25 23:39:30|525.2|522.4|525.02|522.22|525.29|522.49|525.02|522.22|0
1643153980000|2022-01-25 23:39:40|524.94|522.14|524.5|521.7|524.94|522.14|524.5|521.7|0
1643153990000|2022-01-25 23:39:50|524.67|521.87|524.14|521.34|524.67|521.87|524.14|521.34|0
1643154000000|2022-01-25 23:40:00|524.32|521.52|524.24|521.44|524.41|521.61|524.24|521.44|0
1643154010000|2022-01-25 23:40:10|524.14|521.34|524.24|521.44|524.24|521.44|524.14|521.34|0
1643154020000|2022-01-25 23:40:20|523.97|521.17|524.14|521.34|524.14|521.34|523.79|520.99|0
1643154030000|2022-01-25 23:40:30|523.79|520.99|523.44|520.64|523.79|520.99|523.44|520.64|0
1643154040000|2022-01-25 23:40:40|523.36|520.56|523.44|520.64|523.44|520.64|523.27|520.47|0
1643154050000|2022-01-25 23:40:50|523.09|520.29|522.91|520.11|523.09|520.29|522.91|520.11|0
1643154060000|2022-01-25 23:41:00|522.74|519.94|523.01|520.21|523.01|520.21|522.39|519.59|0
1643154070000|2022-01-25 23:41:10|522.91|520.11|523.18|520.38|523.18|520.38|522.74|519.94|0
1643154080000|2022-01-25 23:41:20|523.01|520.21|522.56|519.76|523.09|520.29|522.56|519.76|0
1643154090000|2022-01-25 23:41:30|522.83|520.03|522.91|520.11|522.91|520.11|522.74|519.94|0
1643154100000|2022-01-25 23:41:40|522.74|519.94|522.74|519.94|522.74|519.94|522.74|519.94|0
1643154110000|2022-01-25 23:41:50|522.65|519.85|522.56|519.76|522.91|520.11|522.56|519.76|0
1643154120000|2022-01-25 23:42:00|522.74|519.94|522.74|519.94|522.83|520.03|522.74|519.94|0
1643154130000|2022-01-25 23:42:10|522.91|520.11|522.65|519.85|522.91|520.11|522.56|519.76|0
1643154140000|2022-01-25 23:42:20|522.56|519.76|521.78|518.98|522.74|519.94|521.69|518.89|0
1643154150000|2022-01-25 23:42:30|521.51|518.71|521.33|518.53|521.69|518.89|521.33|518.53|0
1643154160000|2022-01-25 23:42:40|520.63|517.83|518.71|515.91|520.63|517.83|518.71|515.91|0
1643154170000|2022-01-25 23:42:50|519.41|516.61|518.88|516.08|519.41|516.61|518.88|516.08|0
1643154180000|2022-01-25 23:43:00|518.45|515.65|517.49|514.69|518.45|515.65|517.49|514.69|0
1643154190000|2022-01-25 23:43:10|517.75|514.95|517.14|514.34|517.75|514.95|517.14|514.34|0
1643154200000|2022-01-25 23:43:20|517.31|514.51|516.44|513.64|517.31|514.51|516.44|513.64|0
1643154210000|2022-01-25 23:43:30|515.92|513.12|517.66|514.86|517.75|514.95|515.92|513.12|0
1643154220000|2022-01-25 23:43:40|517.75|514.95|518.97|516.17|518.97|516.17|517.75|514.95|0
1643154230000|2022-01-25 23:43:50|519.23|516.43|518.8|516|519.23|516.43|518.53|515.73|0
1643154240000|2022-01-25 23:44:00|518.88|516.08|518.27|515.47|518.88|516.08|518.27|515.47|0
1643154250000|2022-01-25 23:44:10|518.45|515.65|518.36|515.56|518.62|515.82|518.36|515.56|0
1643154260000|2022-01-25 23:44:20|518.53|515.73|518.18|515.38|518.53|515.73|518.01|515.21|0
1643154270000|2022-01-25 23:44:30|518.36|515.56|517.83|515.03|518.36|515.56|517.83|515.03|0
1643154280000|2022-01-25 23:44:40|517.93|515.13|517.31|514.51|518.36|515.56|517.31|514.51|0
1643154290000|2022-01-25 23:44:50|517.49|514.69|517.49|514.69|517.49|514.69|517.4|514.6|0
1643154300000|2022-01-25 23:45:00|517.66|514.86|516.09|513.29|517.66|514.86|516.09|513.29|0
1643154310000|2022-01-25 23:45:10|515.66|512.86|516.61|513.81|516.61|513.81|515.66|512.86|0
1643154320000|2022-01-25 23:45:20|516.53|513.73|516.26|513.46|516.61|513.81|516.26|513.46|0
1643154330000|2022-01-25 23:45:30|516.88|514.08|516.7|513.9|516.88|514.08|516.7|513.9|0
1643154340000|2022-01-25 23:45:40|516.79|513.99|516.79|513.99|516.79|513.99|516.44|513.64|0
1643154350000|2022-01-25 23:45:50|516.26|513.46|515.57|512.77|516.26|513.46|515.57|512.77|0
1643154360000|2022-01-25 23:46:00|515.92|513.12|516.44|513.64|516.44|513.64|515.92|513.12|0
1643154370000|2022-01-25 23:46:10|516.53|513.73|515.22|512.42|516.7|513.9|515.22|512.42|0
1643154380000|2022-01-25 23:46:20|515.04|512.24|515.13|512.33|515.31|512.51|515.04|512.24|0
1643154390000|2022-01-25 23:46:30|515.04|512.24|514.87|512.07|515.04|512.24|514.87|512.07|0
1643154400000|2022-01-25 23:46:40|515.04|512.24|514.52|511.72|515.22|512.42|514.52|511.72|0
1643154410000|2022-01-25 23:46:50|514.17|511.37|514.09|511.29|514.17|511.37|514|511.2|0
1643154420000|2022-01-25 23:47:00|514.17|511.37|514.35|511.55|514.35|511.55|514|511.2|0
1643154430000|2022-01-25 23:47:10|514.17|511.37|513.3|510.5|514.17|511.37|513.3|510.5|0
1643154440000|2022-01-25 23:47:20|513.4|510.6|513.48|510.68|513.48|510.68|513.3|510.5|0
1643154450000|2022-01-25 23:47:30|513.3|510.5|513.48|510.68|513.48|510.68|513.3|510.5|0
1643154460000|2022-01-25 23:47:40|513.57|510.77|513.83|511.03|513.83|511.03|513.57|510.77|0
1643154470000|2022-01-25 23:47:50|513.57|510.77|513.48|510.68|513.57|510.77|513.48|510.68|0
1643154500000|2022-01-25 23:48:20|513.3|510.5|513.3|510.5|513.3|510.5|513.3|510.5|0
1643154510000|2022-01-25 23:48:30|513.13|510.33|512.09|509.29|513.13|510.33|512.09|509.29|0
1643154520000|2022-01-25 23:48:40|511.92|509.12|511.05|508.25|511.92|509.12|511.05|508.25|0
1643154530000|2022-01-25 23:48:50|510.88|508.08|510.88|508.08|511.05|508.25|510.88|508.08|0
1643154540000|2022-01-25 23:49:00|510.53|507.73|510.7|507.9|510.7|507.9|510.53|507.73|0
1643154550000|2022-01-25 23:49:10|510.53|507.73|511.05|508.25|511.05|508.25|510.53|507.73|0
1643154560000|2022-01-25 23:49:20|511.22|508.42|512.44|509.64|512.44|509.64|511.22|508.42|0
1643154570000|2022-01-25 23:49:30|512.26|509.46|512.96|510.16|512.96|510.16|512.26|509.46|0
1643154580000|2022-01-25 23:49:40|512.78|509.98|512.78|509.98|512.96|510.16|512.78|509.98|0
1643154590000|2022-01-25 23:49:50|513.13|510.33|513.3|510.5|513.48|510.68|513.13|510.33|0
1643154600000|2022-01-25 23:50:00|512.96|510.16|512.44|509.64|512.96|510.16|512.44|509.64|0
1643154610000|2022-01-25 23:50:10|512.53|509.73|512.61|509.81|512.61|509.81|512.53|509.73|0
1643154620000|2022-01-25 23:50:20|512.96|510.16|513.83|511.03|513.83|511.03|512.96|510.16|0
1643154630000|2022-01-25 23:50:30|514.17|511.37|514.69|511.89|514.87|512.07|514.17|511.37|0
1643154640000|2022-01-25 23:50:40|514.87|512.07|514.79|511.99|514.87|512.07|514.79|511.99|0
1643154650000|2022-01-25 23:50:50|515.04|512.24|515.04|512.24|515.04|512.24|514.87|512.07|0
1643154660000|2022-01-25 23:51:00|515.22|512.42|514.69|511.89|515.22|512.42|514.69|511.89|0
1643154670000|2022-01-25 23:51:10|514.79|511.99|514.09|511.29|514.79|511.99|514.09|511.29|0
1643154680000|2022-01-25 23:51:20|513.83|511.03|513.48|510.68|513.83|511.03|513.48|510.68|0
1643154690000|2022-01-25 23:51:30|513.57|510.77|513.57|510.77|513.57|510.77|513.57|510.77|0
1643154700000|2022-01-25 23:51:40|513.48|510.68|513.3|510.5|513.48|510.68|513.3|510.5|0
1643154710000|2022-01-25 23:51:50|513.13|510.33|512.78|509.98|513.13|510.33|512.78|509.98|0
1643154720000|2022-01-25 23:52:00|512.61|509.81|511.91|509.11|512.61|509.81|511.91|509.11|0
1643154730000|2022-01-25 23:52:10|511.83|509.03|511.83|509.03|511.83|509.03|511.83|509.03|0
1643154740000|2022-01-25 23:52:20|512.09|509.29|515.04|512.24|515.04|512.24|512.09|509.29|0
1643154750000|2022-01-25 23:52:30|514.87|512.07|514.69|511.89|514.87|512.07|514.52|511.72|0
1643154760000|2022-01-25 23:52:40|514.35|511.55|513.74|510.94|514.35|511.55|513.74|510.94|0
1643154770000|2022-01-25 23:52:50|513.48|510.68|514.17|511.37|514.17|511.37|513.48|510.68|0
1643154780000|2022-01-25 23:53:00|514.35|511.55|515.04|512.24|515.04|512.24|514.35|511.55|0
1643154790000|2022-01-25 23:53:10|514.69|511.89|515.22|512.42|515.22|512.42|514.69|511.89|0
1643154800000|2022-01-25 23:53:20|515.48|512.68|514.52|511.72|515.56|512.76|514.52|511.72|0
1643154810000|2022-01-25 23:53:30|514.87|512.07|514.87|512.07|515.22|512.42|514.87|512.07|0
1643154820000|2022-01-25 23:53:40|515.04|512.24|514.87|512.07|515.39|512.59|514.87|512.07|0
1643154830000|2022-01-25 23:53:50|515.04|512.24|515.56|512.76|515.56|512.76|515.04|512.24|0
1643154840000|2022-01-25 23:54:00|515.74|512.94|514.96|512.16|515.74|512.94|514.96|512.16|0
1643154850000|2022-01-25 23:54:10|515.04|512.24|515.22|512.42|515.22|512.42|515.04|512.24|0
1643154860000|2022-01-25 23:54:20|515.04|512.24|515.22|512.42|515.22|512.42|515.04|512.24|0
1643154870000|2022-01-25 23:54:30|515.04|512.24|514.87|512.07|515.22|512.42|514.87|512.07|0
1643154880000|2022-01-25 23:54:40|515.22|512.42|515.22|512.42|515.22|512.42|515.22|512.42|0
1643154890000|2022-01-25 23:54:50|515.39|512.59|515.56|512.76|515.56|512.76|515.39|512.59|0
1643154900000|2022-01-25 23:55:00|515.39|512.59|515.13|512.33|515.83|513.03|515.13|512.33|0
1643154910000|2022-01-25 23:55:10|515.22|512.42|515.39|512.59|515.39|512.59|515.13|512.33|0
1643154920000|2022-01-25 23:55:20|515.65|512.85|515.74|512.94|515.74|512.94|515.65|512.85|0
1643154930000|2022-01-25 23:55:30|515.91|513.11|516.26|513.46|516.26|513.46|515.83|513.03|0
1643154940000|2022-01-25 23:55:40|516.18|513.38|517.66|514.86|517.66|514.86|516.18|513.38|0
1643154950000|2022-01-25 23:55:50|518.01|515.21|518.01|515.21|518.01|515.21|518.01|515.21|0
1643154960000|2022-01-25 23:56:00|517.83|515.03|518.1|515.3|518.18|515.38|517.83|515.03|0
1643154970000|2022-01-25 23:56:10|518.01|515.21|517.83|515.03|518.01|515.21|517.57|514.77|0
1643154980000|2022-01-25 23:56:20|517.66|514.86|517.92|515.12|517.92|515.12|517.66|514.86|0
1643154990000|2022-01-25 23:56:30|517.83|515.03|517.92|515.12|517.92|515.12|517.66|514.86|0
1643155000000|2022-01-25 23:56:40|518.18|515.38|518.88|516.08|518.88|516.08|518.18|515.38|0
1643155010000|2022-01-25 23:56:50|518.7|515.9|518.7|515.9|519.4|516.6|518.7|515.9|0
1643155020000|2022-01-25 23:57:00|518.35|515.55|518.18|515.38|518.35|515.55|518.18|515.38|0
1643155030000|2022-01-25 23:57:10|519.23|516.43|519.05|516.25|519.4|516.6|519.05|516.25|0
1643155040000|2022-01-25 23:57:20|519.32|516.52|519.23|516.43|519.32|516.52|519.23|516.43|0
1643155050000|2022-01-25 23:57:30|519.32|516.52|519.14|516.34|519.32|516.52|519.05|516.25|0
1643155060000|2022-01-25 23:57:40|519.05|516.25|519.05|516.25|519.14|516.34|519.05|516.25|0
1643155070000|2022-01-25 23:57:50|518.7|515.9|518.7|515.9|518.88|516.08|518.7|515.9|0
1643155080000|2022-01-25 23:58:00|518.79|515.99|518.35|515.55|518.79|515.99|518.35|515.55|0
1643155090000|2022-01-25 23:58:10|518.27|515.47|518.53|515.73|518.53|515.73|518.27|515.47|0
1643155100000|2022-01-25 23:58:20|518.35|515.55|518.35|515.55|518.35|515.55|518.1|515.3|0
1643155110000|2022-01-25 23:58:30|518.53|515.73|519.05|516.25|519.05|516.25|518.53|515.73|0
1643155120000|2022-01-25 23:58:40|518.88|516.08|520.1|517.3|520.1|517.3|518.88|516.08|0
1643155130000|2022-01-25 23:58:50|519.93|517.13|519.84|517.04|519.93|517.13|519.84|517.04|0
1643155140000|2022-01-25 23:59:00|520.28|517.48|519.84|517.04|520.28|517.48|519.58|516.78|0
1643155150000|2022-01-25 23:59:10|520.54|517.74|519.75|516.95|520.54|517.74|519.75|516.95|0
1643155160000|2022-01-25 23:59:20|519.49|516.69|519.58|516.78|519.58|516.78|519.32|516.52|0
1643155170000|2022-01-25 23:59:30|519.49|516.69|519.32|516.52|519.58|516.78|519.23|516.43|0
1643155180000|2022-01-25 23:59:40|519.23|516.43|519.23|516.43|519.32|516.52|519.23|516.43|0
1643155190000|2022-01-25 23:59:50|519.58|516.78|519.23|516.43|519.58|516.78|519.23|516.43|0
1643155200000|2022-01-26 00:00:00|519.05|516.25|518.88|516.08|519.14|516.34|518.7|515.9|0
1643155210000|2022-01-26 00:00:10|518.53|515.73|518.53|515.73|518.53|515.73|518.35|515.55|0
1643155220000|2022-01-26 00:00:20|518.97|516.17|519.4|516.6|519.4|516.6|518.97|516.17|0
1643155230000|2022-01-26 00:00:30|519.05|516.25|519.05|516.25|519.05|516.25|518.79|515.99|0
1643155240000|2022-01-26 00:00:40|519.32|516.52|519.75|516.95|519.75|516.95|519.23|516.43|0
1643155250000|2022-01-26 00:00:50|519.67|516.87|519.75|516.95|519.75|516.95|519.67|516.87|0
1643155260000|2022-01-26 00:01:00|519.84|517.04|520.45|517.65|520.45|517.65|519.58|516.78|0
1643155270000|2022-01-26 00:01:10|520.8|518|520.72|517.92|520.8|518|520.63|517.83|0
1643155280000|2022-01-26 00:01:20|520.54|517.74|520.45|517.65|520.54|517.74|520.19|517.39|0
1643155290000|2022-01-26 00:01:30|520.54|517.74|521.15|518.35|521.15|518.35|520.54|517.74|0
1643155300000|2022-01-26 00:01:40|520.8|518|521.33|518.53|521.33|518.53|520.8|518|0
1643155310000|2022-01-26 00:01:50|521.42|518.62|521.68|518.88|521.68|518.88|521.42|518.62|0
1643155320000|2022-01-26 00:02:00|521.5|518.7|521.33|518.53|521.5|518.7|521.15|518.35|0
1643155330000|2022-01-26 00:02:10|521.15|518.35|520.98|518.18|521.15|518.35|520.98|518.18|0
1643155340000|2022-01-26 00:02:20|521.15|518.35|521.07|518.27|521.15|518.35|521.07|518.27|0
1643155350000|2022-01-26 00:02:30|521.15|518.35|520.98|518.18|521.15|518.35|520.98|518.18|0
1643155360000|2022-01-26 00:02:40|520.8|518|520.63|517.83|520.8|518|520.63|517.83|0
1643155370000|2022-01-26 00:02:50|520.45|517.65|520.28|517.48|520.45|517.65|520.28|517.48|0
1643155380000|2022-01-26 00:03:00|520.63|517.83|520.45|517.65|520.8|518|520.45|517.65|0
1643155390000|2022-01-26 00:03:10|520.8|518|521.68|518.88|521.68|518.88|520.8|518|0
1643155400000|2022-01-26 00:03:20|522.03|519.23|522.12|519.32|522.12|519.32|521.85|519.05|0
1643155410000|2022-01-26 00:03:30|522.2|519.4|521.85|519.05|522.2|519.4|521.85|519.05|0
1643155420000|2022-01-26 00:03:40|521.5|518.7|522.2|519.4|522.2|519.4|521.5|518.7|0
1643155430000|2022-01-26 00:03:50|522.38|519.58|522.56|519.76|522.56|519.76|522.38|519.58|0
1643155440000|2022-01-26 00:04:00|523.26|520.46|523|520.2|523.52|520.72|523|520.2|0
1643155450000|2022-01-26 00:04:10|523.61|520.81|523.96|521.16|523.96|521.16|523.61|520.81|0
1643155460000|2022-01-26 00:04:20|524.49|521.69|524.84|522.04|525.19|522.39|524.49|521.69|0
1643155470000|2022-01-26 00:04:30|524.58|521.78|524.66|521.86|525.54|522.74|524.58|521.78|0
1643155480000|2022-01-26 00:04:40|524.84|522.04|525.37|522.57|525.37|522.57|524.66|521.86|0
1643155490000|2022-01-26 00:04:50|524.84|522.04|524.84|522.04|525.02|522.22|524.31|521.51|0
1643155500000|2022-01-26 00:05:00|524.93|522.13|524.84|522.04|525.02|522.22|524.76|521.96|0
1643155510000|2022-01-26 00:05:10|523.88|521.08|523.96|521.16|523.96|521.16|523.61|520.81|0
1643155520000|2022-01-26 00:05:20|524.31|521.51|524.31|521.51|524.66|521.86|524.14|521.34|0
1643155530000|2022-01-26 00:05:30|524.4|521.6|524.05|521.25|524.84|522.04|524.05|521.25|0
1643155540000|2022-01-26 00:05:40|524.66|521.86|525.37|522.57|525.37|522.57|524.66|521.86|0
1643155550000|2022-01-26 00:05:50|525.54|522.74|525.37|522.57|525.54|522.74|525.19|522.39|0
1643155560000|2022-01-26 00:06:00|525.19|522.39|525.81|523.01|525.81|523.01|525.19|522.39|0
1643155570000|2022-01-26 00:06:10|525.37|522.57|524.93|522.13|525.37|522.57|524.93|522.13|0
1643155580000|2022-01-26 00:06:20|524.23|521.43|523.96|521.16|524.23|521.43|523.96|521.16|0
1643155590000|2022-01-26 00:06:30|524.05|521.25|523.78|520.98|524.05|521.25|523.35|520.55|0
1643155600000|2022-01-26 00:06:40|523.88|521.08|523.78|520.98|523.88|521.08|523.52|520.72|0
1643155610000|2022-01-26 00:06:50|524.14|521.34|525.01|522.21|525.01|522.21|524.14|521.34|0
1643155620000|2022-01-26 00:07:00|524.66|521.86|524.84|522.04|525.01|522.21|524.66|521.86|0
1643155630000|2022-01-26 00:07:10|524.49|521.69|524.49|521.69|524.49|521.69|524.49|521.69|0
1643155640000|2022-01-26 00:07:20|524.58|521.78|524.31|521.51|524.58|521.78|523.78|520.98|0
1643155650000|2022-01-26 00:07:30|523.96|521.16|524.23|521.43|524.23|521.43|523.78|520.98|0
1643155660000|2022-01-26 00:07:40|524.66|521.86|523.96|521.16|524.66|521.86|523.96|521.16|0
1643155670000|2022-01-26 00:07:50|524.14|521.34|524.66|521.86|524.66|521.86|524.14|521.34|0
1643155680000|2022-01-26 00:08:00|524.4|521.6|524.66|521.86|524.66|521.86|524.4|521.6|0
1643155690000|2022-01-26 00:08:10|524.84|522.04|523.78|520.98|524.84|522.04|523.78|520.98|0
1643155700000|2022-01-26 00:08:20|523.61|520.81|523.17|520.37|523.61|520.81|523.17|520.37|0
1643155710000|2022-01-26 00:08:30|523.08|520.28|523.43|520.63|523.43|520.63|523.08|520.28|0
1643155720000|2022-01-26 00:08:40|523.35|520.55|523.08|520.28|523.35|520.55|522.82|520.02|0
1643155730000|2022-01-26 00:08:50|522.9|520.1|522.9|520.1|523.08|520.28|522.9|520.1|0
1643155740000|2022-01-26 00:09:00|523|520.2|523.43|520.63|523.43|520.63|523|520.2|0
1643155750000|2022-01-26 00:09:10|523.52|520.72|523.43|520.63|523.52|520.72|523.43|520.63|0
1643155760000|2022-01-26 00:09:20|523.35|520.55|522.73|519.93|523.35|520.55|522.55|519.75|0
1643155770000|2022-01-26 00:09:30|522.9|520.1|523.17|520.37|523.17|520.37|522.9|520.1|0
1643155780000|2022-01-26 00:09:40|523.26|520.46|523.17|520.37|523.26|520.46|523|520.2|0
1643155790000|2022-01-26 00:09:50|523.08|520.28|523.52|520.72|523.52|520.72|523.08|520.28|0
1643155800000|2022-01-26 00:10:00|523.61|520.81|524.13|521.33|524.13|521.33|523.61|520.81|0
1643155810000|2022-01-26 00:10:10|524.23|521.43|522.38|519.58|524.31|521.51|522.38|519.58|0
1643155820000|2022-01-26 00:10:20|521.68|518.88|521.15|518.35|521.68|518.88|521.07|518.27|0
1643155830000|2022-01-26 00:10:30|520.54|517.74|518.87|516.07|520.54|517.74|518.87|516.07|0
1643155840000|2022-01-26 00:10:40|519.22|516.42|519.05|516.25|519.22|516.42|519.05|516.25|0
1643155850000|2022-01-26 00:10:50|519.22|516.42|519.05|516.25|519.4|516.6|519.05|516.25|0
1643155860000|2022-01-26 00:11:00|518.79|515.99|519.22|516.42|519.22|516.42|518.79|515.99|0
1643155870000|2022-01-26 00:11:10|519.57|516.77|520.01|517.21|520.01|517.21|519.49|516.69|0
1643155880000|2022-01-26 00:11:20|520.19|517.39|520.1|517.3|520.36|517.56|520.1|517.3|0
1643155890000|2022-01-26 00:11:30|519.92|517.12|519.57|516.77|519.92|517.12|519.57|516.77|0
1643155900000|2022-01-26 00:11:40|519.4|516.6|519.22|516.42|519.57|516.77|519.22|516.42|0
1643155910000|2022-01-26 00:11:50|519.66|516.86|519.75|516.95|519.92|517.12|519.66|516.86|0
1643155920000|2022-01-26 00:12:00|519.57|516.77|518.44|515.64|519.57|516.77|518.44|515.64|0
1643155930000|2022-01-26 00:12:10|518.52|515.72|519.22|516.42|519.22|516.42|518.52|515.72|0
1643155940000|2022-01-26 00:12:20|519.4|516.6|519.92|517.12|519.92|517.12|519.4|516.6|0
1643155950000|2022-01-26 00:12:30|520.27|517.47|520.45|517.65|520.45|517.65|520.27|517.47|0
1643155960000|2022-01-26 00:12:40|520.8|518|520.45|517.65|520.8|518|520.45|517.65|0
1643155970000|2022-01-26 00:12:50|520.62|517.82|520.27|517.47|520.8|518|520.27|517.47|0
1643155980000|2022-01-26 00:13:00|520.36|517.56|520.27|517.47|520.45|517.65|520.27|517.47|0
1643155990000|2022-01-26 00:13:10|520.36|517.56|520.27|517.47|520.36|517.56|520.27|517.47|0
1643156000000|2022-01-26 00:13:20|520.1|517.3|520.1|517.3|520.1|517.3|519.92|517.12|0
1643156010000|2022-01-26 00:13:30|520.01|517.21|520.62|517.82|520.62|517.82|520.01|517.21|0
1643156020000|2022-01-26 00:13:40|520.71|517.91|520.62|517.82|520.8|518|520.62|517.82|0
1643156030000|2022-01-26 00:13:50|520.45|517.65|519.92|517.12|520.45|517.65|519.92|517.12|0
1643156040000|2022-01-26 00:14:00|520.19|517.39|520.1|517.3|520.19|517.39|520.1|517.3|0
1643156050000|2022-01-26 00:14:10|520.19|517.39|519.92|517.12|520.19|517.39|519.92|517.12|0
1643156060000|2022-01-26 00:14:20|520.01|517.21|520.45|517.65|520.45|517.65|519.92|517.12|0
1643156070000|2022-01-26 00:14:30|520.36|517.56|520.36|517.56|520.36|517.56|520.27|517.47|0
1643156080000|2022-01-26 00:14:40|520.27|517.47|520.36|517.56|520.36|517.56|520.01|517.21|0
1643156090000|2022-01-26 00:14:50|520.45|517.65|520.62|517.82|520.89|518.09|520.45|517.65|0
1643156100000|2022-01-26 00:15:00|520.45|517.65|520.62|517.82|520.62|517.82|520.45|517.65|0
1643156110000|2022-01-26 00:15:10|520.27|517.47|520.36|517.56|520.45|517.65|520.27|517.47|0
1643156120000|2022-01-26 00:15:20|520.45|517.65|519.92|517.12|520.45|517.65|519.75|516.95|0
1643156130000|2022-01-26 00:15:30|519.75|516.95|519.57|516.77|519.75|516.95|519.57|516.77|0
1643156140000|2022-01-26 00:15:40|519.4|516.6|519.75|516.95|519.75|516.95|519.22|516.42|0
1643156150000|2022-01-26 00:15:50|519.57|516.77|519.84|517.04|519.92|517.12|519.57|516.77|0
1643156160000|2022-01-26 00:16:00|520.45|517.65|520.36|517.56|520.45|517.65|520.1|517.3|0
1643156170000|2022-01-26 00:16:10|520.62|517.82|522.2|519.4|522.2|519.4|520.62|517.82|0
1643156180000|2022-01-26 00:16:20|522.02|519.22|521.06|518.26|522.02|519.22|521.06|518.26|0
1643156190000|2022-01-26 00:16:30|521.15|518.35|521.67|518.87|521.67|518.87|521.15|518.35|0
1643156200000|2022-01-26 00:16:40|521.5|518.7|521.94|519.14|521.94|519.14|521.5|518.7|0
1643156210000|2022-01-26 00:16:50|522.2|519.4|521.5|518.7|522.2|519.4|521.5|518.7|0
1643156220000|2022-01-26 00:17:00|521.85|519.05|522.29|519.49|522.29|519.49|521.5|518.7|0
1643156230000|2022-01-26 00:17:10|523.25|520.45|524.4|521.6|524.4|521.6|523.25|520.45|0
1643156240000|2022-01-26 00:17:20|523.43|520.63|523.34|520.54|523.87|521.07|523.34|520.54|0
1643156250000|2022-01-26 00:17:30|523.6|520.8|523.34|520.54|523.78|520.98|523.34|520.54|0
1643156260000|2022-01-26 00:17:40|523.43|520.63|523.87|521.07|523.87|521.07|523.43|520.63|0
1643156270000|2022-01-26 00:17:50|523.78|520.98|524.66|521.86|524.66|521.86|523.78|520.98|0
1643156280000|2022-01-26 00:18:00|524.48|521.68|523.87|521.07|524.48|521.68|523.87|521.07|0
1643156290000|2022-01-26 00:18:10|525.01|522.21|525.36|522.56|525.72|522.92|525.01|522.21|0
1643156300000|2022-01-26 00:18:20|524.75|521.95|526.07|523.27|526.07|523.27|524.57|521.77|0
1643156310000|2022-01-26 00:18:30|526.77|523.97|526.34|523.54|526.77|523.97|525.81|523.01|0
1643156320000|2022-01-26 00:18:40|526.16|523.36|526.16|523.36|526.24|523.44|526.16|523.36|0
1643156330000|2022-01-26 00:18:50|526.24|523.44|526.24|523.44|526.34|523.54|526.24|523.44|0
1643156340000|2022-01-26 00:19:00|526.42|523.62|526.6|523.8|526.77|523.97|526.07|523.27|0
1643156350000|2022-01-26 00:19:10|526.16|523.36|526.07|523.27|526.16|523.36|525.63|522.83|0
1643156360000|2022-01-26 00:19:20|525.89|523.09|526.24|523.44|526.42|523.62|525.89|523.09|0
1643156370000|2022-01-26 00:19:30|526.42|523.62|526.77|523.97|526.77|523.97|526.42|523.62|0
1643156380000|2022-01-26 00:19:40|526.95|524.15|527.3|524.5|527.3|524.5|526.95|524.15|0
1643156390000|2022-01-26 00:19:50|527.48|524.68|528.54|525.74|528.54|525.74|527.48|524.68|0
1643156400000|2022-01-26 00:20:00|529.42|526.62|529.34|526.54|529.42|526.62|528.89|526.09|0
1643156410000|2022-01-26 00:20:10|528.89|526.09|528.1|525.3|528.89|526.09|527.83|525.03|0
1643156420000|2022-01-26 00:20:20|528.18|525.38|528.36|525.56|529.07|526.27|528.18|525.38|0
1643156430000|2022-01-26 00:20:30|528.28|525.48|528.63|525.83|528.63|525.83|528.28|525.48|0
1643156440000|2022-01-26 00:20:40|528.81|526.01|528.71|525.91|528.98|526.18|528.63|525.83|0
1643156450000|2022-01-26 00:20:50|528.54|525.74|528.45|525.65|528.54|525.74|528.36|525.56|0
1643156460000|2022-01-26 00:21:00|528.36|525.56|528.36|525.56|528.36|525.56|528.18|525.38|0
1643156470000|2022-01-26 00:21:10|528.54|525.74|529.24|526.44|529.24|526.44|528.54|525.74|0
1643156480000|2022-01-26 00:21:20|528.81|526.01|529.24|526.44|529.24|526.44|528.81|526.01|0
1643156490000|2022-01-26 00:21:30|529.34|526.54|529.95|527.15|529.95|527.15|529.34|526.54|0
1643156500000|2022-01-26 00:21:40|530.31|527.51|530.48|527.68|530.48|527.68|530.13|527.33|0
1643156510000|2022-01-26 00:21:50|530.66|527.86|530.48|527.68|530.66|527.86|530.48|527.68|0
1643156520000|2022-01-26 00:22:00|530.66|527.86|530.75|527.95|530.75|527.95|530.66|527.86|0
1643156530000|2022-01-26 00:22:10|530.84|528.04|531.01|528.21|531.01|528.21|530.84|528.04|0
1643156540000|2022-01-26 00:22:20|530.48|527.68|530.4|527.6|530.48|527.68|530.3|527.5|0
1643156550000|2022-01-26 00:22:30|530.48|527.68|530.4|527.6|530.57|527.77|530.4|527.6|0
1643156560000|2022-01-26 00:22:40|530.48|527.68|530.3|527.5|530.66|527.86|530.3|527.5|0
1643156570000|2022-01-26 00:22:50|530.13|527.33|529.6|526.8|530.13|527.33|529.6|526.8|0
1643156580000|2022-01-26 00:23:00|529.77|526.97|529.42|526.62|529.77|526.97|529.42|526.62|0
1643156590000|2022-01-26 00:23:10|529.51|526.71|529.77|526.97|529.95|527.15|529.51|526.71|0
1643156600000|2022-01-26 00:23:20|529.6|526.8|529.6|526.8|529.87|527.07|529.6|526.8|0
1643156610000|2022-01-26 00:23:30|529.24|526.44|528.71|525.91|529.24|526.44|528.1|525.3|0
1643156620000|2022-01-26 00:23:40|529.07|526.27|528.8|526|529.07|526.27|528.63|525.83|0
1643156630000|2022-01-26 00:23:50|528.89|526.09|528.89|526.09|528.98|526.18|528.89|526.09|0
1643156640000|2022-01-26 00:24:00|529.07|526.27|528.8|526|529.07|526.27|528.71|525.91|0
1643156650000|2022-01-26 00:24:10|528.71|525.91|529.07|526.27|529.07|526.27|528.71|525.91|0
1643156660000|2022-01-26 00:24:20|529.95|527.15|530.4|527.6|530.4|527.6|529.95|527.15|0
1643156670000|2022-01-26 00:24:30|529.77|526.97|530.3|527.5|530.3|527.5|529.77|526.97|0
1643156680000|2022-01-26 00:24:40|530.13|527.33|529.95|527.15|530.22|527.42|529.95|527.15|0
1643156690000|2022-01-26 00:24:50|529.07|526.27|528.71|525.91|529.07|526.27|528.71|525.91|0
1643156700000|2022-01-26 00:25:00|528.18|525.38|527.65|524.85|528.18|525.38|527.65|524.85|0
1643156710000|2022-01-26 00:25:10|526.51|523.71|525.18|522.38|526.51|523.71|525.18|522.38|0
1643156720000|2022-01-26 00:25:20|525.01|522.21|524.66|521.86|525.01|522.21|524.66|521.86|0
1643156730000|2022-01-26 00:25:30|524.75|521.95|525.1|522.3|525.1|522.3|524.75|521.95|0
1643156740000|2022-01-26 00:25:40|525.63|522.83|525.89|523.09|525.89|523.09|525.63|522.83|0
1643156750000|2022-01-26 00:25:50|525.71|522.91|526.24|523.44|526.24|523.44|525.71|522.91|0
1643156760000|2022-01-26 00:26:00|526.07|523.27|525.98|523.18|526.33|523.53|525.89|523.09|0
1643156770000|2022-01-26 00:26:10|526.07|523.27|526.33|523.53|526.33|523.53|526.07|523.27|0
1643156780000|2022-01-26 00:26:20|526.42|523.62|527.39|524.59|527.39|524.59|526.42|523.62|0
1643156790000|2022-01-26 00:26:30|527.04|524.24|527.21|524.41|527.39|524.59|527.04|524.24|0
1643156800000|2022-01-26 00:26:40|527.3|524.5|527.48|524.68|527.48|524.68|527.3|524.5|0
1643156810000|2022-01-26 00:26:50|527.39|524.59|527.74|524.94|527.74|524.94|527.39|524.59|0
1643156820000|2022-01-26 00:27:00|527.83|525.03|527.3|524.5|527.83|525.03|527.3|524.5|0
1643156830000|2022-01-26 00:27:10|526.86|524.06|526.77|523.97|527.12|524.32|526.77|523.97|0
1643156840000|2022-01-26 00:27:20|527.04|524.24|526.69|523.89|527.04|524.24|526.24|523.44|0
1643156850000|2022-01-26 00:27:30|526.51|523.71|526.42|523.62|526.59|523.79|526.42|523.62|0
1643156860000|2022-01-26 00:27:40|526.24|523.44|526.24|523.44|526.42|523.62|526.24|523.44|0
1643156870000|2022-01-26 00:27:50|526.33|523.53|526.95|524.15|526.95|524.15|526.33|523.53|0
1643156880000|2022-01-26 00:28:00|526.86|524.06|527.83|525.03|527.83|525.03|526.86|524.06|0
1643156890000|2022-01-26 00:28:10|527.3|524.5|527.83|525.03|528.18|525.38|527.3|524.5|0
1643156900000|2022-01-26 00:28:20|528|525.2|527.65|524.85|528|525.2|527.65|524.85|0
1643156910000|2022-01-26 00:28:30|527.83|525.03|527.83|525.03|527.83|525.03|527.83|525.03|0
1643156920000|2022-01-26 00:28:40|527.48|524.68|526.59|523.79|527.48|524.68|526.51|523.71|0
1643156930000|2022-01-26 00:28:50|527.57|524.77|527.92|525.12|527.92|525.12|527.57|524.77|0
1643156940000|2022-01-26 00:29:00|528.1|525.3|528.1|525.3|528.18|525.38|528.1|525.3|0
1643156950000|2022-01-26 00:29:10|527.83|525.03|527.83|525.03|527.83|525.03|527.74|524.94|0
1643156960000|2022-01-26 00:29:20|527.65|524.85|528.18|525.38|528.27|525.47|527.65|524.85|0
1643156970000|2022-01-26 00:29:30|528.27|525.47|529.24|526.44|529.42|526.62|528.27|525.47|0
1643156980000|2022-01-26 00:29:40|529.86|527.06|530.13|527.33|530.13|527.33|529.69|526.89|0
1643156990000|2022-01-26 00:29:50|530.3|527.5|531.19|528.39|531.19|528.39|530.3|527.5|0
1643157000000|2022-01-26 00:30:00|530.57|527.77|532.78|529.98|532.78|529.98|530.57|527.77|0
1643157010000|2022-01-26 00:30:10|534.03|531.23|532.78|529.98|534.03|531.23|532.78|529.98|0
1643157020000|2022-01-26 00:30:20|532.07|529.27|532.25|529.45|532.25|529.45|532.07|529.27|0
1643157030000|2022-01-26 00:30:30|531.36|528.56|531.63|528.83|531.63|528.83|531.36|528.56|0
1643157040000|2022-01-26 00:30:40|531.46|528.66|529.42|526.62|531.46|528.66|529.42|526.62|0
1643157050000|2022-01-26 00:30:50|529.06|526.26|529.06|526.26|529.24|526.44|528.89|526.09|0
1643157060000|2022-01-26 00:31:00|529.24|526.44|528.89|526.09|529.42|526.62|528.89|526.09|0
1643157070000|2022-01-26 00:31:10|529.16|526.36|529.06|526.26|529.24|526.44|529.06|526.26|0
1643157080000|2022-01-26 00:31:20|528.45|525.65|529.42|526.62|529.42|526.62|528.45|525.65|0
1643157090000|2022-01-26 00:31:30|529.24|526.44|529.42|526.62|529.51|526.71|529.24|526.44|0
1643157100000|2022-01-26 00:31:40|529.06|526.26|528.98|526.18|529.33|526.53|528.98|526.18|0
1643157110000|2022-01-26 00:31:50|528.8|526|528.53|525.73|528.8|526|528.36|525.56|0
1643157120000|2022-01-26 00:32:00|528.18|525.38|527.83|525.03|528.36|525.56|527.83|525.03|0
1643157130000|2022-01-26 00:32:10|527.74|524.94|527.74|524.94|527.74|524.94|527.65|524.85|0
1643157140000|2022-01-26 00:32:20|527.65|524.85|527.65|524.85|527.74|524.94|527.65|524.85|0
1643157150000|2022-01-26 00:32:30|527.47|524.67|527.57|524.77|527.57|524.77|527.47|524.67|0
1643157160000|2022-01-26 00:32:40|527.47|524.67|527.21|524.41|527.47|524.67|527.21|524.41|0
1643157170000|2022-01-26 00:32:50|526.59|523.79|525.53|522.73|526.59|523.79|525.53|522.73|0
1643157180000|2022-01-26 00:33:00|525.71|522.91|524.65|521.85|526.33|523.53|524.65|521.85|0
1643157190000|2022-01-26 00:33:10|525.01|522.21|525.45|522.65|525.45|522.65|525.01|522.21|0
1643157200000|2022-01-26 00:33:20|525.18|522.38|525.45|522.65|525.45|522.65|525.18|522.38|0
1643157210000|2022-01-26 00:33:30|525.53|522.73|525.63|522.83|526.06|523.26|525.53|522.73|0
1643157220000|2022-01-26 00:33:40|525.36|522.56|525.18|522.38|525.53|522.73|525.18|522.38|0
1643157230000|2022-01-26 00:33:50|525.1|522.3|525.18|522.38|525.18|522.38|524.83|522.03|0
1643157240000|2022-01-26 00:34:00|525.36|522.56|525.01|522.21|525.36|522.56|524.83|522.03|0
1643157250000|2022-01-26 00:34:10|524.92|522.12|525.18|522.38|525.18|522.38|524.92|522.12|0
1643157260000|2022-01-26 00:34:20|525.45|522.65|525.71|522.91|525.71|522.91|525.45|522.65|0
1643157270000|2022-01-26 00:34:30|525.53|522.73|525.01|522.21|525.53|522.73|524.83|522.03|0
1643157280000|2022-01-26 00:34:40|524.92|522.12|524.65|521.85|524.92|522.12|524.65|521.85|0
1643157290000|2022-01-26 00:34:50|524.3|521.5|524.75|521.95|524.75|521.95|524.3|521.5|0
1643157300000|2022-01-26 00:35:00|524.65|521.85|524.65|521.85|524.65|521.85|524.48|521.68|0
1643157310000|2022-01-26 00:35:10|524.48|521.68|524.04|521.24|524.65|521.85|524.04|521.24|0
1643157320000|2022-01-26 00:35:20|523.95|521.15|524.3|521.5|524.3|521.5|523.77|520.97|0
1643157330000|2022-01-26 00:35:30|524.13|521.33|523.34|520.54|524.13|521.33|523.34|520.54|0
1643157340000|2022-01-26 00:35:40|523.25|520.45|523.16|520.36|523.25|520.45|523.16|520.36|0
1643157350000|2022-01-26 00:35:50|523.25|520.45|523.16|520.36|523.42|520.62|523.16|520.36|0
1643157360000|2022-01-26 00:36:00|522.9|520.1|522.19|519.39|522.9|520.1|522.19|519.39|0
1643157370000|2022-01-26 00:36:10|522.02|519.22|522.37|519.57|522.46|519.66|522.02|519.22|0
1643157380000|2022-01-26 00:36:20|522.28|519.48|523.16|520.36|523.16|520.36|522.28|519.48|0
1643157390000|2022-01-26 00:36:30|523.07|520.27|522.64|519.84|523.25|520.45|522.64|519.84|0
1643157400000|2022-01-26 00:36:40|522.81|520.01|522.81|520.01|522.9|520.1|522.81|520.01|0
1643157410000|2022-01-26 00:36:50|523.25|520.45|523.25|520.45|523.25|520.45|523.16|520.36|0
1643157420000|2022-01-26 00:37:00|523.16|520.36|523.34|520.54|523.42|520.62|523.16|520.36|0
1643157430000|2022-01-26 00:37:10|523.42|520.62|523.25|520.45|523.42|520.62|523.25|520.45|0
1643157440000|2022-01-26 00:37:20|523.34|520.54|523.34|520.54|523.34|520.54|523.25|520.45|0
1643157450000|2022-01-26 00:37:30|523.6|520.8|523.6|520.8|523.6|520.8|523.42|520.62|0
1643157460000|2022-01-26 00:37:40|523.42|520.62|523.42|520.62|523.42|520.62|523.07|520.27|0
1643157470000|2022-01-26 00:37:50|523.6|520.8|523.95|521.15|523.95|521.15|523.6|520.8|0
1643157480000|2022-01-26 00:38:00|524.13|521.33|524.3|521.5|524.3|521.5|524.04|521.24|0
1643157490000|2022-01-26 00:38:10|524.83|522.03|525.45|522.65|525.45|522.65|524.83|522.03|0
1643157500000|2022-01-26 00:38:20|525.89|523.09|526.24|523.44|526.24|523.44|525.36|522.56|0
1643157510000|2022-01-26 00:38:30|525.98|523.18|526.51|523.71|526.59|523.79|525.8|523|0
1643157520000|2022-01-26 00:38:40|526.77|523.97|526.59|523.79|526.77|523.97|526.59|523.79|0
1643157530000|2022-01-26 00:38:50|527.12|524.32|526.33|523.53|527.12|524.32|526.33|523.53|0
1643157540000|2022-01-26 00:39:00|526.06|523.26|526.51|523.71|526.59|523.79|526.06|523.26|0
1643157550000|2022-01-26 00:39:10|526.06|523.26|525.36|522.56|526.06|523.26|525.18|522.38|0
1643157560000|2022-01-26 00:39:20|524.92|522.12|524.92|522.12|524.92|522.12|524.92|522.12|0
1643157570000|2022-01-26 00:39:30|524.65|521.85|524.22|521.42|524.65|521.85|524.22|521.42|0
1643157580000|2022-01-26 00:39:40|524.12|521.32|523.86|521.06|524.12|521.32|523.86|521.06|0
1643157590000|2022-01-26 00:39:50|523.6|520.8|523.6|520.8|523.6|520.8|523.42|520.62|0
1643157600000|2022-01-26 00:40:00|523.42|520.62|524.3|521.5|524.3|521.5|523.42|520.62|0
1643157610000|2022-01-26 00:40:10|524.65|521.85|525.36|522.56|525.36|522.56|524.65|521.85|0
1643157620000|2022-01-26 00:40:20|525.62|522.82|525|522.2|525.62|522.82|525|522.2|0
1643157630000|2022-01-26 00:40:30|525.36|522.56|525.45|522.65|525.45|522.65|525.18|522.38|0
1643157640000|2022-01-26 00:40:40|525.53|522.73|526.15|523.35|526.15|523.35|525.53|522.73|0
1643157650000|2022-01-26 00:40:50|526.68|523.88|526.77|523.97|526.77|523.97|526.41|523.61|0
1643157660000|2022-01-26 00:41:00|526.41|523.61|526.41|523.61|526.41|523.61|526.33|523.53|0
1643157670000|2022-01-26 00:41:10|525.53|522.73|524.92|522.12|525.53|522.73|524.92|522.12|0
1643157680000|2022-01-26 00:41:20|525|522.2|525.18|522.38|525.18|522.38|524.92|522.12|0
1643157690000|2022-01-26 00:41:30|525.36|522.56|525.27|522.47|525.36|522.56|525.27|522.47|0
1643157700000|2022-01-26 00:41:40|525.71|522.91|525.45|522.65|525.88|523.08|525.45|522.65|0
1643157710000|2022-01-26 00:41:50|525.53|522.73|525.45|522.65|525.71|522.91|525.45|522.65|0
1643157720000|2022-01-26 00:42:00|525.88|523.08|525.98|523.18|526.06|523.26|525.8|523|0
1643157730000|2022-01-26 00:42:10|526.33|523.53|526.06|523.26|526.41|523.61|526.06|523.26|0
1643157740000|2022-01-26 00:42:20|526.24|523.44|526.94|524.14|526.94|524.14|526.24|523.44|0
1643157750000|2022-01-26 00:42:30|527.03|524.23|526.59|523.79|527.03|524.23|526.06|523.26|0
1643157760000|2022-01-26 00:42:40|526.5|523.7|526.76|523.96|526.76|523.96|526.5|523.7|0
1643157770000|2022-01-26 00:42:50|526.94|524.14|526.86|524.06|526.94|524.14|526.86|524.06|0
1643157780000|2022-01-26 00:43:00|526.94|524.14|526.59|523.79|526.94|524.14|526.33|523.53|0
1643157790000|2022-01-26 00:43:10|526.76|523.96|526.86|524.06|526.94|524.14|526.76|523.96|0
1643157800000|2022-01-26 00:43:20|526.76|523.96|527.47|524.67|527.47|524.67|526.76|523.96|0
1643157810000|2022-01-26 00:43:30|527.29|524.49|527.65|524.85|527.65|524.85|527.29|524.49|0
1643157820000|2022-01-26 00:43:40|528.35|525.55|528.88|526.08|528.88|526.08|528.35|525.55|0
1643157830000|2022-01-26 00:43:50|528.97|526.17|528.97|526.17|528.97|526.17|528.8|526|0
1643157840000|2022-01-26 00:44:00|528.8|526|528.35|525.55|528.8|526|528.35|525.55|0
1643157850000|2022-01-26 00:44:10|528.09|525.29|528.18|525.38|528.18|525.38|528.09|525.29|0
1643157860000|2022-01-26 00:44:20|527.29|524.49|527.74|524.94|528.09|525.29|527.29|524.49|0
1643157870000|2022-01-26 00:44:30|527.82|525.02|527.74|524.94|528|525.2|527.65|524.85|0
1643157880000|2022-01-26 00:44:40|527.82|525.02|528.09|525.29|528.27|525.47|527.82|525.02|0
1643157890000|2022-01-26 00:44:50|527.91|525.11|528|525.2|528.09|525.29|527.91|525.11|0
1643157900000|2022-01-26 00:45:00|528.09|525.29|527.03|524.23|528.09|525.29|527.03|524.23|0
1643157910000|2022-01-26 00:45:10|527.74|524.94|527.21|524.41|527.74|524.94|527.21|524.41|0
1643157920000|2022-01-26 00:45:20|527.74|524.94|528.18|525.38|528.18|525.38|527.38|524.58|0
1643157930000|2022-01-26 00:45:30|528|525.2|527.56|524.76|528|525.2|527.38|524.58|0
1643157940000|2022-01-26 00:45:40|527.38|524.58|527.29|524.49|527.38|524.58|526.94|524.14|0
1643157950000|2022-01-26 00:45:50|527.47|524.67|527.56|524.76|527.65|524.85|527.47|524.67|0
1643157960000|2022-01-26 00:46:00|527.82|525.02|527.65|524.85|528.09|525.29|527.38|524.58|0
1643157970000|2022-01-26 00:46:10|527.56|524.76|527.74|524.94|527.74|524.94|527.47|524.67|0
1643157980000|2022-01-26 00:46:20|527.65|524.85|527.65|524.85|527.74|524.94|527.56|524.76|0
1643157990000|2022-01-26 00:46:30|527.38|524.58|527.91|525.11|528|525.2|527.38|524.58|0
1643158000000|2022-01-26 00:46:40|527.74|524.94|528|525.2|528.18|525.38|527.74|524.94|0
1643158010000|2022-01-26 00:46:50|528.27|525.47|527.82|525.02|528.27|525.47|527.82|525.02|0
1643158020000|2022-01-26 00:47:00|528.27|525.47|528.09|525.29|528.27|525.47|528.09|525.29|0
1643158030000|2022-01-26 00:47:10|528.53|525.73|528.27|525.47|528.53|525.73|528.27|525.47|0
1643158040000|2022-01-26 00:47:20|528.09|525.29|527.82|525.02|528.09|525.29|527.82|525.02|0
1643158050000|2022-01-26 00:47:30|527.74|524.94|528|525.2|528|525.2|527.65|524.85|0
1643158060000|2022-01-26 00:47:40|527.65|524.85|527.29|524.49|527.82|525.02|527.29|524.49|0
1643158070000|2022-01-26 00:47:50|527.56|524.76|527.56|524.76|527.74|524.94|527.56|524.76|0
1643158080000|2022-01-26 00:48:00|527.47|524.67|527.29|524.49|527.56|524.76|527.29|524.49|0
1643158090000|2022-01-26 00:48:10|527.12|524.32|525.09|522.29|527.12|524.32|525|522.2|0
1643158100000|2022-01-26 00:48:20|525.71|522.91|525.44|522.64|525.8|523|525.44|522.64|0
1643158110000|2022-01-26 00:48:30|525.09|522.29|525.62|522.82|525.62|522.82|525.09|522.29|0
1643158120000|2022-01-26 00:48:40|525.71|522.91|525.88|523.08|525.88|523.08|525.71|522.91|0
1643158130000|2022-01-26 00:48:50|525.62|522.82|526.06|523.26|526.06|523.26|525.62|522.82|0
1643158140000|2022-01-26 00:49:00|525.97|523.17|525.71|522.91|525.97|523.17|525.62|522.82|0
1643158150000|2022-01-26 00:49:10|525.62|522.82|525.27|522.47|525.62|522.82|525.18|522.38|0
1643158160000|2022-01-26 00:49:20|525.44|522.64|526.06|523.26|526.06|523.26|525.44|522.64|0
1643158170000|2022-01-26 00:49:30|526.15|523.35|526.15|523.35|526.23|523.43|525.88|523.08|0
1643158180000|2022-01-26 00:49:40|526.23|523.43|526.15|523.35|526.23|523.43|526.15|523.35|0
1643158190000|2022-01-26 00:49:50|526.23|523.43|526.33|523.53|526.33|523.53|526.23|523.43|0
1643158200000|2022-01-26 00:50:00|526.5|523.7|526.06|523.26|526.5|523.7|526.06|523.26|0
1643158210000|2022-01-26 00:50:10|525.7|522.9|525.53|522.73|525.88|523.08|525.53|522.73|0
1643158220000|2022-01-26 00:50:20|525.7|522.9|525.7|522.9|525.7|522.9|525.53|522.73|0
1643158230000|2022-01-26 00:50:30|525.44|522.64|525.97|523.17|525.97|523.17|525.44|522.64|0
1643158240000|2022-01-26 00:50:40|526.06|523.26|525.88|523.08|526.06|523.26|525.88|523.08|0
1643158250000|2022-01-26 00:50:50|526.06|523.26|526.59|523.79|526.59|523.79|526.06|523.26|0
1643158260000|2022-01-26 00:51:00|526.76|523.96|526.85|524.05|526.85|524.05|526.76|523.96|0
1643158270000|2022-01-26 00:51:10|526.94|524.14|527.03|524.23|527.03|524.23|526.94|524.14|0
1643158280000|2022-01-26 00:51:20|526.76|523.96|526.68|523.88|526.76|523.96|526.68|523.88|0
1643158290000|2022-01-26 00:51:30|526.85|524.05|526.85|524.05|527.03|524.23|526.85|524.05|0
1643158300000|2022-01-26 00:51:40|526.94|524.14|526.76|523.96|526.94|524.14|526.76|523.96|0
1643158310000|2022-01-26 00:51:50|526.85|524.05|527.03|524.23|527.11|524.31|526.85|524.05|0
1643158320000|2022-01-26 00:52:00|527.11|524.31|527.82|525.02|528.17|525.37|527.11|524.31|0
1643158330000|2022-01-26 00:52:10|527.91|525.11|527.64|524.84|527.91|525.11|527.64|524.84|0
1643158340000|2022-01-26 00:52:20|528.27|525.47|527.74|524.94|528.27|525.47|527.74|524.94|0
1643158350000|2022-01-26 00:52:30|527.82|525.02|528.17|525.37|528.17|525.37|527.74|524.94|0
1643158360000|2022-01-26 00:52:40|528.35|525.55|528.88|526.08|528.88|526.08|528.35|525.55|0
1643158370000|2022-01-26 00:52:50|528.7|525.9|528.62|525.82|528.7|525.9|528.53|525.73|0
1643158380000|2022-01-26 00:53:00|528.7|525.9|528.27|525.47|528.7|525.9|528.27|525.47|0
1643158390000|2022-01-26 00:53:10|528.35|525.55|528.35|525.55|528.35|525.55|528.09|525.29|0
1643158400000|2022-01-26 00:53:20|528.26|525.46|528.35|525.55|528.35|525.55|528|525.2|0
1643158410000|2022-01-26 00:53:30|528.26|525.46|528.53|525.73|528.53|525.73|528.26|525.46|0
1643158420000|2022-01-26 00:53:40|528.35|525.55|528.53|525.73|528.53|525.73|528.35|525.55|0
1643158430000|2022-01-26 00:53:50|528.88|526.08|528.88|526.08|528.88|526.08|528.88|526.08|0
1643158440000|2022-01-26 00:54:00|528.7|525.9|528.44|525.64|528.7|525.9|528.44|525.64|0
1643158450000|2022-01-26 00:54:10|528.53|525.73|528.44|525.64|528.53|525.73|528.44|525.64|0
1643158460000|2022-01-26 00:54:20|528.35|525.55|528.79|525.99|528.88|526.08|528.35|525.55|0
1643158470000|2022-01-26 00:54:30|528.53|525.73|528.88|526.08|528.97|526.17|528.53|525.73|0
1643158480000|2022-01-26 00:54:40|529.23|526.43|529.06|526.26|529.23|526.43|529.06|526.26|0
1643158490000|2022-01-26 00:54:50|528.97|526.17|529.23|526.43|529.23|526.43|528.97|526.17|0
1643158500000|2022-01-26 00:55:00|529.59|526.79|529.15|526.35|529.59|526.79|529.15|526.35|0
1643158510000|2022-01-26 00:55:10|528.53|525.73|528.17|525.37|528.53|525.73|527.82|525.02|0
1643158520000|2022-01-26 00:55:20|527.91|525.11|528.17|525.37|528.35|525.55|527.91|525.11|0
1643158530000|2022-01-26 00:55:30|528|525.2|527.82|525.02|528|525.2|527.64|524.84|0
1643158540000|2022-01-26 00:55:40|527.29|524.49|528.35|525.55|528.35|525.55|527.29|524.49|0
1643158550000|2022-01-26 00:55:50|528.79|525.99|528.88|526.08|528.88|526.08|528.7|525.9|0
1643158560000|2022-01-26 00:56:00|529.23|526.43|529.59|526.79|529.59|526.79|529.23|526.43|0
1643158570000|2022-01-26 00:56:10|529.76|526.96|530.29|527.49|530.65|527.85|529.76|526.96|0
1643158580000|2022-01-26 00:56:20|530.39|527.59|530.74|527.94|530.82|528.02|530.39|527.59|0
1643158590000|2022-01-26 00:56:30|530.82|528.02|529.5|526.7|531|528.2|529.5|526.7|0
1643158600000|2022-01-26 00:56:40|529.59|526.79|529.59|526.79|529.68|526.88|529.5|526.7|0
1643158610000|2022-01-26 00:56:50|529.68|526.88|529.41|526.61|529.68|526.88|529.41|526.61|0
1643158620000|2022-01-26 00:57:00|529.5|526.7|529.23|526.43|529.5|526.7|529.23|526.43|0
1643158630000|2022-01-26 00:57:10|529.59|526.79|528.79|525.99|529.59|526.79|528.79|525.99|0
1643158640000|2022-01-26 00:57:20|528.44|525.64|527.47|524.67|528.44|525.64|527.47|524.67|0
1643158650000|2022-01-26 00:57:30|526.94|524.14|526.94|524.14|527.11|524.31|526.76|523.96|0
1643158660000|2022-01-26 00:57:40|526.76|523.96|527.64|524.84|527.64|524.84|526.76|523.96|0
1643158670000|2022-01-26 00:57:50|527.29|524.49|527.03|524.23|527.38|524.58|527.03|524.23|0
1643158680000|2022-01-26 00:58:00|527.47|524.67|527.11|524.31|527.47|524.67|527.11|524.31|0
1643158690000|2022-01-26 00:58:10|528.26|525.46|528.44|525.64|529.05|526.25|528.26|525.46|0
1643158700000|2022-01-26 00:58:20|528.52|525.72|528.62|525.82|528.88|526.08|528.52|525.72|0
1643158710000|2022-01-26 00:58:30|528.7|525.9|528.62|525.82|528.7|525.9|528.62|525.82|0
1643158720000|2022-01-26 00:58:40|528.52|525.72|528.88|526.08|528.88|526.08|528.52|525.72|0
1643158730000|2022-01-26 00:58:50|529.32|526.52|529.94|527.14|529.94|527.14|529.05|526.25|0
1643158740000|2022-01-26 00:59:00|530.03|527.23|529.41|526.61|530.12|527.32|529.41|526.61|0
1643158750000|2022-01-26 00:59:10|529.23|526.43|529.5|526.7|529.59|526.79|529.23|526.43|0
1643158760000|2022-01-26 00:59:20|529.76|526.96|529.76|526.96|529.76|526.96|529.76|526.96|0
1643158770000|2022-01-26 00:59:30|529.94|527.14|530.56|527.76|530.82|528.02|529.94|527.14|0
1643158780000|2022-01-26 00:59:40|530.47|527.67|529.85|527.05|530.47|527.67|529.85|527.05|0
1643158790000|2022-01-26 00:59:50|529.94|527.14|529.5|526.7|529.94|527.14|529.5|526.7|0
1643158800000|2022-01-26 01:00:00|529.94|527.14|530.03|527.23|530.12|527.32|529.94|527.14|0
1643158810000|2022-01-26 01:00:10|529.68|526.88|529.32|526.52|529.68|526.88|529.32|526.52|0
1643158820000|2022-01-26 01:00:20|529.15|526.35|528.7|525.9|529.15|526.35|528.7|525.9|0
1643158830000|2022-01-26 01:00:30|528.97|526.17|529.15|526.35|529.15|526.35|528.97|526.17|0
1643158840000|2022-01-26 01:00:40|528.88|526.08|528.79|525.99|529.05|526.25|528.79|525.99|0
1643158850000|2022-01-26 01:00:50|528.35|525.55|528.88|526.08|528.88|526.08|528.35|525.55|0
1643158860000|2022-01-26 01:01:00|529.05|526.25|529.58|526.78|529.58|526.78|529.05|526.25|0
1643158870000|2022-01-26 01:01:10|529.32|526.52|529.15|526.35|529.32|526.52|529.15|526.35|0
1643158880000|2022-01-26 01:01:20|528.97|526.17|530.65|527.85|530.65|527.85|528.97|526.17|0
1643158890000|2022-01-26 01:01:30|530.74|527.94|531|528.2|531|528.2|530.74|527.94|0
1643158900000|2022-01-26 01:01:40|530.82|528.02|531.35|528.55|531.35|528.55|530.82|528.02|0
1643158910000|2022-01-26 01:01:50|531.71|528.91|531.62|528.82|531.8|529|531.62|528.82|0
1643158920000|2022-01-26 01:02:00|531|528.2|530.21|527.41|531|528.2|530.21|527.41|0
1643158930000|2022-01-26 01:02:10|530.11|527.31|530.29|527.49|530.38|527.58|530.11|527.31|0
1643158940000|2022-01-26 01:02:20|530.21|527.41|530.11|527.31|530.21|527.41|530.11|527.31|0
1643158950000|2022-01-26 01:02:30|530.03|527.23|529.85|527.05|530.03|527.23|529.76|526.96|0
1643158960000|2022-01-26 01:02:40|530.03|527.23|529.94|527.14|530.11|527.31|529.85|527.05|0
1643158970000|2022-01-26 01:02:50|529.85|527.05|529.94|527.14|530.03|527.23|529.85|527.05|0
1643158980000|2022-01-26 01:03:00|530.03|527.23|529.32|526.52|530.03|527.23|529.05|526.25|0
1643158990000|2022-01-26 01:03:10|529.41|526.61|529.58|526.78|529.58|526.78|529.15|526.35|0
1643159000000|2022-01-26 01:03:20|528.88|526.08|528.44|525.64|528.88|526.08|528.44|525.64|0
1643159010000|2022-01-26 01:03:30|528.35|525.55|528.35|525.55|528.7|525.9|528.35|525.55|0
1643159020000|2022-01-26 01:03:40|528.52|525.72|528.52|525.72|528.61|525.81|528.52|525.72|0
1643159030000|2022-01-26 01:03:50|528.79|525.99|529.05|526.25|529.15|526.35|528.79|525.99|0
1643159040000|2022-01-26 01:04:00|529.23|526.43|529.05|526.25|529.5|526.7|529.05|526.25|0
1643159050000|2022-01-26 01:04:10|528.88|526.08|529.23|526.43|529.23|526.43|528.88|526.08|0
1643159060000|2022-01-26 01:04:20|529.41|526.61|529.58|526.78|529.58|526.78|529.41|526.61|0
1643159070000|2022-01-26 01:04:30|529.5|526.7|529.05|526.25|529.5|526.7|528.88|526.08|0
1643159080000|2022-01-26 01:04:40|528.7|525.9|528.35|525.55|528.7|525.9|528.35|525.55|0
1643159090000|2022-01-26 01:04:50|528.08|525.28|528.08|525.28|528.52|525.72|528.08|525.28|0
1643159100000|2022-01-26 01:05:00|527.99|525.19|526.23|523.43|527.99|525.19|526.23|523.43|0
1643159110000|2022-01-26 01:05:10|525.44|522.64|525.88|523.08|526.05|523.25|525.44|522.64|0
1643159120000|2022-01-26 01:05:20|525.7|522.9|525.17|522.37|525.7|522.9|524.91|522.11|0
1643159130000|2022-01-26 01:05:30|525|522.2|525.17|522.37|525.52|522.72|525|522.2|0
1643159140000|2022-01-26 01:05:40|525.09|522.29|524.82|522.02|525.09|522.29|524.64|521.84|0
1643159150000|2022-01-26 01:05:50|524.74|521.94|524.38|521.58|524.74|521.94|524.29|521.49|0
1643159160000|2022-01-26 01:06:00|524.47|521.67|524.73|521.93|525|522.2|524.47|521.67|0
1643159170000|2022-01-26 01:06:10|524.82|522.02|525.17|522.37|525.35|522.55|524.73|521.93|0
1643159180000|2022-01-26 01:06:20|525.35|522.55|525|522.2|525.35|522.55|525|522.2|0
1643159190000|2022-01-26 01:06:30|524.64|521.84|525|522.2|525|522.2|524.64|521.84|0
1643159200000|2022-01-26 01:06:40|525.52|522.72|526.14|523.34|526.14|523.34|525.52|522.72|0
1643159210000|2022-01-26 01:06:50|525.97|523.17|525.26|522.46|525.97|523.17|525.26|522.46|0
1643159220000|2022-01-26 01:07:00|525.17|522.37|524.82|522.02|525.17|522.37|524.82|522.02|0
1643159230000|2022-01-26 01:07:10|525.09|522.29|524.99|522.19|525.09|522.29|524.73|521.93|0
1643159240000|2022-01-26 01:07:20|525.09|522.29|525.35|522.55|525.52|522.72|525.09|522.29|0
1643159250000|2022-01-26 01:07:30|525.61|522.81|525.09|522.29|525.61|522.81|525.09|522.29|0
1643159260000|2022-01-26 01:07:40|525.35|522.55|525.17|522.37|525.35|522.55|525.17|522.37|0
1643159270000|2022-01-26 01:07:50|525.35|522.55|525.26|522.46|525.35|522.55|525.17|522.37|0
1643159280000|2022-01-26 01:08:00|525.09|522.29|524.91|522.11|525.09|522.29|524.82|522.02|0
1643159290000|2022-01-26 01:08:10|524.47|521.67|524.73|521.93|524.73|521.93|524.47|521.67|0
1643159300000|2022-01-26 01:08:20|524.64|521.84|525.52|522.72|525.52|522.72|524.64|521.84|0
1643159310000|2022-01-26 01:08:30|525.26|522.46|525.35|522.55|525.35|522.55|525.17|522.37|0
1643159320000|2022-01-26 01:08:40|525.44|522.64|524.91|522.11|525.44|522.64|524.91|522.11|0
1643159330000|2022-01-26 01:08:50|525.26|522.46|525.52|522.72|525.52|522.72|525.26|522.46|0
1643159340000|2022-01-26 01:09:00|525.87|523.07|525.79|522.99|526.4|523.6|525.79|522.99|0
1643159350000|2022-01-26 01:09:10|526.23|523.43|526.14|523.34|526.23|523.43|526.14|523.34|0
1643159360000|2022-01-26 01:09:20|526.05|523.25|526.23|523.43|526.23|523.43|526.05|523.25|0
1643159370000|2022-01-26 01:09:30|526.05|523.25|526.05|523.25|526.05|523.25|525.87|523.07|0
1643159380000|2022-01-26 01:09:40|526.23|523.43|526.14|523.34|526.32|523.52|526.14|523.34|0
1643159390000|2022-01-26 01:09:50|526.23|523.43|525.97|523.17|526.23|523.43|525.97|523.17|0
1643159400000|2022-01-26 01:10:00|526.23|523.43|525.97|523.17|526.23|523.43|525.97|523.17|0
1643159410000|2022-01-26 01:10:10|525.79|522.99|525.52|522.72|525.79|522.99|525.52|522.72|0
1643159420000|2022-01-26 01:10:20|525.35|522.55|525.61|522.81|525.61|522.81|525.26|522.46|0
1643159430000|2022-01-26 01:10:30|525.7|522.9|526.76|523.96|526.76|523.96|525.61|522.81|0
1643159440000|2022-01-26 01:10:40|526.67|523.87|526.32|523.52|526.67|523.87|526.32|523.52|0
1643159450000|2022-01-26 01:10:50|526.23|523.43|526.4|523.6|526.4|523.6|526.23|523.43|0
1643159460000|2022-01-26 01:11:00|526.32|523.52|526.32|523.52|526.4|523.6|526.23|523.43|0
1643159480000|2022-01-26 01:11:20|526.49|523.69|526.58|523.78|526.58|523.78|526.32|523.52|0
1643159490000|2022-01-26 01:11:30|526.14|523.34|526.23|523.43|526.4|523.6|526.14|523.34|0
1643159500000|2022-01-26 01:11:40|526.49|523.69|526.67|523.87|526.76|523.96|526.4|523.6|0
1643159510000|2022-01-26 01:11:50|526.58|523.78|526.23|523.43|526.58|523.78|526.23|523.43|0
1643159520000|2022-01-26 01:12:00|526.4|523.6|526.23|523.43|526.4|523.6|526.23|523.43|0
1643159530000|2022-01-26 01:12:10|526.93|524.13|527.81|525.01|527.81|525.01|526.93|524.13|0
1643159540000|2022-01-26 01:12:20|528.7|525.9|530.73|527.93|530.73|527.93|528.7|525.9|0
1643159550000|2022-01-26 01:12:30|530.56|527.76|529.14|526.34|530.56|527.76|529.05|526.25|0
1643159560000|2022-01-26 01:12:40|529.58|526.78|529.14|526.34|529.93|527.13|529.14|526.34|0
1643159570000|2022-01-26 01:12:50|529.23|526.43|529.32|526.52|529.58|526.78|529.23|526.43|0
1643159580000|2022-01-26 01:13:00|529.67|526.87|529.14|526.34|529.67|526.87|528.79|525.99|0
1643159590000|2022-01-26 01:13:10|528.87|526.07|528.87|526.07|529.14|526.34|528.79|525.99|0
1643159600000|2022-01-26 01:13:20|529.4|526.6|530.82|528.02|530.82|528.02|529.4|526.6|0
1643159610000|2022-01-26 01:13:30|530.91|528.11|531|528.2|531.27|528.47|530.91|528.11|0
1643159620000|2022-01-26 01:13:40|531.35|528.55|532.15|529.35|532.15|529.35|531.35|528.55|0
1643159630000|2022-01-26 01:13:50|532.06|529.26|531.17|528.37|532.06|529.26|531.17|528.37|0
1643159640000|2022-01-26 01:14:00|530.56|527.76|530.64|527.84|530.64|527.84|530.29|527.49|0
1643159650000|2022-01-26 01:14:10|530.73|527.93|531.09|528.29|531.09|528.29|530.73|527.93|0
1643159660000|2022-01-26 01:14:20|530.56|527.76|530.64|527.84|530.64|527.84|530.56|527.76|0
1643159670000|2022-01-26 01:14:30|531.53|528.73|532.24|529.44|532.24|529.44|531.53|528.73|0
1643159680000|2022-01-26 01:14:40|531.88|529.08|531.27|528.47|531.88|529.08|531.09|528.29|0
1643159690000|2022-01-26 01:14:50|531|528.2|531.53|528.73|531.7|528.9|531|528.2|0
1643159700000|2022-01-26 01:15:00|532.06|529.26|532.24|529.44|532.24|529.44|532.06|529.26|0
1643159710000|2022-01-26 01:15:10|532.06|529.26|532.15|529.35|532.15|529.35|532.06|529.26|0
1643159720000|2022-01-26 01:15:20|531.53|528.73|531.35|528.55|531.53|528.73|531.27|528.47|0
1643159730000|2022-01-26 01:15:30|531.53|528.73|531.09|528.29|531.53|528.73|531.09|528.29|0
1643159740000|2022-01-26 01:15:40|531|528.2|530.03|527.23|531|528.2|529.93|527.13|0
1643159750000|2022-01-26 01:15:50|530.29|527.49|530.29|527.49|530.64|527.84|530.29|527.49|0
1643159760000|2022-01-26 01:16:00|530.56|527.76|529.93|527.13|530.56|527.76|529.93|527.13|0
1643159770000|2022-01-26 01:16:10|529.76|526.96|528.96|526.16|529.76|526.96|527.64|524.84|0
1643159780000|2022-01-26 01:16:20|528.79|525.99|529.05|526.25|529.05|526.25|528.7|525.9|0
1643159790000|2022-01-26 01:16:30|528.96|526.16|529.23|526.43|529.4|526.6|528.96|526.16|0
1643159800000|2022-01-26 01:16:40|529.32|526.52|529.85|527.05|529.85|527.05|529.32|526.52|0
1643159810000|2022-01-26 01:16:50|529.4|526.6|528.79|525.99|529.4|526.6|528.79|525.99|0
1643159820000|2022-01-26 01:17:00|528.87|526.07|529.05|526.25|529.14|526.34|528.87|526.07|0
1643159830000|2022-01-26 01:17:10|529.67|526.87|529.85|527.05|529.85|527.05|529.67|526.87|0
1643159840000|2022-01-26 01:17:20|530.02|527.22|531.44|528.64|531.44|528.64|529.93|527.13|0
1643159850000|2022-01-26 01:17:30|531.17|528.37|531|528.2|531.44|528.64|531|528.2|0
1643159860000|2022-01-26 01:17:40|531.17|528.37|531.88|529.08|531.88|529.08|531.17|528.37|0
1643159870000|2022-01-26 01:17:50|532.06|529.26|531.44|528.64|532.06|529.26|531.44|528.64|0
1643159880000|2022-01-26 01:18:00|531.62|528.82|531.44|528.64|531.88|529.08|531.35|528.55|0
1643159890000|2022-01-26 01:18:10|531.26|528.46|530.73|527.93|531.26|528.46|530.38|527.58|0
1643159900000|2022-01-26 01:18:20|530.91|528.11|531.97|529.17|531.97|529.17|530.91|528.11|0
1643159910000|2022-01-26 01:18:30|531.53|528.73|531.44|528.64|531.53|528.73|531.44|528.64|0
1643159920000|2022-01-26 01:18:40|531.53|528.73|531.26|528.46|531.53|528.73|531.17|528.37|0
1643159930000|2022-01-26 01:18:50|530.91|528.11|530.64|527.84|530.91|528.11|530.64|527.84|0
1643159940000|2022-01-26 01:19:00|530.73|527.93|530.73|527.93|530.73|527.93|530.56|527.76|0
1643159950000|2022-01-26 01:19:10|530.91|528.11|531.26|528.46|531.26|528.46|530.91|528.11|0
1643159960000|2022-01-26 01:19:20|531.44|528.64|532.06|529.26|532.06|529.26|531.44|528.64|0
1643159970000|2022-01-26 01:19:30|531.8|529|531.26|528.46|531.88|529.08|531.26|528.46|0
1643159980000|2022-01-26 01:19:40|530.99|528.19|530.91|528.11|530.99|528.19|530.82|528.02|0
1643159990000|2022-01-26 01:19:50|530.29|527.49|529.58|526.78|530.29|527.49|529.4|526.6|0
1643160000000|2022-01-26 01:20:00|529.76|526.96|528.96|526.16|529.76|526.96|528.96|526.16|0
1643160010000|2022-01-26 01:20:10|528.52|525.72|528.79|525.99|529.14|526.34|528.52|525.72|0
1643160020000|2022-01-26 01:20:20|528.69|525.89|528.43|525.63|528.96|526.16|528.43|525.63|0
1643160030000|2022-01-26 01:20:30|528.61|525.81|528.61|525.81|528.61|525.81|528.61|525.81|0
1643160040000|2022-01-26 01:20:40|528.34|525.54|528.69|525.89|528.79|525.99|528.34|525.54|0
1643160050000|2022-01-26 01:20:50|528.43|525.63|527.81|525.01|528.43|525.63|527.81|525.01|0
1643160060000|2022-01-26 01:21:00|527.73|524.93|527.55|524.75|527.9|525.1|527.55|524.75|0
1643160070000|2022-01-26 01:21:10|527.63|524.83|528.52|525.72|528.52|525.72|527.63|524.83|0
1643160080000|2022-01-26 01:21:20|528.34|525.54|527.9|525.1|528.34|525.54|527.73|524.93|0
1643160090000|2022-01-26 01:21:30|527.63|524.83|528.08|525.28|528.08|525.28|527.46|524.66|0
1643160100000|2022-01-26 01:21:40|528.16|525.36|527.99|525.19|528.16|525.36|527.99|525.19|0
1643160110000|2022-01-26 01:21:50|527.9|525.1|527.73|524.93|527.9|525.1|527.55|524.75|0
1643160120000|2022-01-26 01:22:00|527.9|525.1|528.08|525.28|528.16|525.36|527.9|525.1|0
1643160130000|2022-01-26 01:22:10|527.99|525.19|527.9|525.1|527.99|525.19|527.9|525.1|0
1643160140000|2022-01-26 01:22:20|527.63|524.83|526.58|523.78|527.73|524.93|526.58|523.78|0
1643160150000|2022-01-26 01:22:30|526.67|523.87|526.58|523.78|526.75|523.95|526.58|523.78|0
1643160160000|2022-01-26 01:22:40|526.93|524.13|527.2|524.4|527.2|524.4|526.93|524.13|0
1643160170000|2022-01-26 01:22:50|527.37|524.57|527.2|524.4|527.46|524.66|527.2|524.4|0
1643160180000|2022-01-26 01:23:00|527.1|524.3|527.37|524.57|527.46|524.66|527.1|524.3|0
1643160190000|2022-01-26 01:23:10|527.46|524.66|526.67|523.87|527.46|524.66|526.67|523.87|0
1643160200000|2022-01-26 01:23:20|526.58|523.78|526.67|523.87|526.67|523.87|526.58|523.78|0
1643160210000|2022-01-26 01:23:30|527.02|524.22|526.67|523.87|527.02|524.22|526.67|523.87|0
1643160220000|2022-01-26 01:23:40|526.84|524.04|527.1|524.3|527.1|524.3|526.84|524.04|0
1643160230000|2022-01-26 01:23:50|526.75|523.95|524.99|522.19|526.75|523.95|524.99|522.19|0
1643160240000|2022-01-26 01:24:00|524.81|522.01|525.43|522.63|525.79|522.99|524.81|522.01|0
1643160250000|2022-01-26 01:24:10|525.52|522.72|526.05|523.25|526.05|523.25|525.52|522.72|0
1643160260000|2022-01-26 01:24:20|525.96|523.16|525.87|523.07|525.96|523.16|525.52|522.72|0
1643160270000|2022-01-26 01:24:30|525.96|523.16|526.75|523.95|526.75|523.95|525.96|523.16|0
1643160280000|2022-01-26 01:24:40|526.93|524.13|526.57|523.77|526.93|524.13|526.57|523.77|0
1643160290000|2022-01-26 01:24:50|526.84|524.04|525.61|522.81|526.84|524.04|525.61|522.81|0
1643160300000|2022-01-26 01:25:00|526.14|523.34|526.14|523.34|526.14|523.34|526.05|523.25|0
1643160310000|2022-01-26 01:25:10|526.31|523.51|526.22|523.42|526.31|523.51|526.22|523.42|0
1643160320000|2022-01-26 01:25:20|526.31|523.51|526.31|523.51|526.31|523.51|525.69|522.89|0
1643160330000|2022-01-26 01:25:30|526.14|523.34|526.49|523.69|526.49|523.69|526.14|523.34|0
1643160340000|2022-01-26 01:25:40|525.87|523.07|525.78|522.98|526.14|523.34|525.78|522.98|0
1643160350000|2022-01-26 01:25:50|525.87|523.07|525.96|523.16|526.05|523.25|525.87|523.07|0
1643160360000|2022-01-26 01:26:00|526.05|523.25|525.96|523.16|526.31|523.51|525.96|523.16|0
1643160370000|2022-01-26 01:26:10|525.87|523.07|526.22|523.42|526.22|523.42|525.87|523.07|0
1643160380000|2022-01-26 01:26:20|526.14|523.34|526.22|523.42|526.22|523.42|526.14|523.34|0
1643160390000|2022-01-26 01:26:30|525.78|522.98|525.61|522.81|525.78|522.98|525.61|522.81|0
1643160400000|2022-01-26 01:26:40|525.69|522.89|525.52|522.72|525.69|522.89|525.34|522.54|0
1643160410000|2022-01-26 01:26:50|525.26|522.46|524.64|521.84|525.34|522.54|524.64|521.84|0
1643160420000|2022-01-26 01:27:00|524.81|522.01|524.64|521.84|524.81|522.01|524.64|521.84|0
1643160430000|2022-01-26 01:27:10|524.46|521.66|524.64|521.84|524.64|521.84|524.46|521.66|0
1643160440000|2022-01-26 01:27:20|524.9|522.1|525.52|522.72|525.52|522.72|524.9|522.1|0
1643160450000|2022-01-26 01:27:30|525.69|522.89|526.04|523.24|526.04|523.24|525.69|522.89|0
1643160460000|2022-01-26 01:27:40|525.96|523.16|525.16|522.36|526.04|523.24|525.16|522.36|0
1643160470000|2022-01-26 01:27:50|525.34|522.54|525.61|522.81|525.61|522.81|525.34|522.54|0
1643160480000|2022-01-26 01:28:00|525.69|522.89|525.34|522.54|525.69|522.89|525.34|522.54|0
1643160490000|2022-01-26 01:28:10|525.43|522.63|525.61|522.81|525.61|522.81|525.43|522.63|0
1643160500000|2022-01-26 01:28:20|525.69|522.89|525.52|522.72|525.69|522.89|525.43|522.63|0
1643160510000|2022-01-26 01:28:30|525.61|522.81|525.43|522.63|525.61|522.81|525.34|522.54|0
1643160520000|2022-01-26 01:28:40|525.26|522.46|525.61|522.81|525.61|522.81|525.26|522.46|0
1643160530000|2022-01-26 01:28:50|525.52|522.72|525.96|523.16|525.96|523.16|525.52|522.72|0
1643160540000|2022-01-26 01:29:00|525.87|523.07|526.04|523.24|526.22|523.42|525.78|522.98|0
1643160550000|2022-01-26 01:29:10|525.96|523.16|525.87|523.07|525.96|523.16|525.87|523.07|0
1643160560000|2022-01-26 01:29:20|525.69|522.89|525.78|522.98|525.78|522.98|525.69|522.89|0
1643160570000|2022-01-26 01:29:30|525.16|522.36|525.26|522.46|525.26|522.46|525.16|522.36|0
1643160580000|2022-01-26 01:29:40|525.16|522.36|525.26|522.46|525.43|522.63|525.16|522.36|0
1643160590000|2022-01-26 01:29:50|524.81|522.01|524.73|521.93|524.9|522.1|524.73|521.93|0
1643160600000|2022-01-26 01:30:00|524.64|521.84|524.73|521.93|524.81|522.01|524.64|521.84|0
1643160610000|2022-01-26 01:30:10|525.16|522.36|525.43|522.63|525.43|522.63|525.16|522.36|0
1643160620000|2022-01-26 01:30:20|525.52|522.72|526.66|523.86|526.66|523.86|525.52|522.72|0
1643160630000|2022-01-26 01:30:30|526.4|523.6|526.31|523.51|526.49|523.69|526.31|523.51|0
1643160640000|2022-01-26 01:30:40|526.4|523.6|526.4|523.6|526.4|523.6|526.4|523.6|0
1643160650000|2022-01-26 01:30:50|526.31|523.51|525.96|523.16|526.31|523.51|525.78|522.98|0
1643160660000|2022-01-26 01:31:00|526.22|523.42|526.22|523.42|526.4|523.6|526.22|523.42|0
1643160670000|2022-01-26 01:31:10|526.14|523.34|526.14|523.34|526.31|523.51|525.96|523.16|0
1643160690000|2022-01-26 01:31:30|526.31|523.51|526.22|523.42|526.31|523.51|526.22|523.42|0
1643160700000|2022-01-26 01:31:40|525.96|523.16|525.78|522.98|525.96|523.16|525.52|522.72|0
1643160710000|2022-01-26 01:31:50|525.87|523.07|525.87|523.07|525.96|523.16|525.87|523.07|0
1643160720000|2022-01-26 01:32:00|525.96|523.16|526.84|524.04|526.84|524.04|525.96|523.16|0
1643160730000|2022-01-26 01:32:10|527.55|524.75|527.81|525.01|527.9|525.1|527.55|524.75|0
1643160740000|2022-01-26 01:32:20|527.72|524.92|527.98|525.18|527.98|525.18|527.72|524.92|0
1643160750000|2022-01-26 01:32:30|528.08|525.28|528.16|525.36|528.51|525.71|528.08|525.28|0
1643160760000|2022-01-26 01:32:40|528.08|525.28|527.9|525.1|528.25|525.45|527.9|525.1|0
1643160770000|2022-01-26 01:32:50|528.08|525.28|527.81|525.01|528.08|525.28|527.81|525.01|0
1643160780000|2022-01-26 01:33:00|527.55|524.75|526.66|523.86|527.55|524.75|526.57|523.77|0
1643160790000|2022-01-26 01:33:10|526.84|524.04|526.84|524.04|526.84|524.04|526.75|523.95|0
1643160800000|2022-01-26 01:33:20|526.92|524.12|527.02|524.22|527.02|524.22|526.92|524.12|0
1643160810000|2022-01-26 01:33:30|527.19|524.39|527.9|525.1|527.9|525.1|527.19|524.39|0
1643160820000|2022-01-26 01:33:40|527.81|525.01|527.98|525.18|528.08|525.28|527.81|525.01|0
1643160830000|2022-01-26 01:33:50|527.19|524.39|527.55|524.75|527.55|524.75|527.19|524.39|0
1643160840000|2022-01-26 01:34:00|527.19|524.39|527.19|524.39|527.19|524.39|527.19|524.39|0
1643160850000|2022-01-26 01:34:10|527.02|524.22|526.84|524.04|527.02|524.22|526.84|524.04|0
1643160870000|2022-01-26 01:34:30|526.66|523.86|526.66|523.86|527.02|524.22|526.66|523.86|0
1643160880000|2022-01-26 01:34:40|526.92|524.12|526.66|523.86|526.92|524.12|526.66|523.86|0
1643160890000|2022-01-26 01:34:50|526.13|523.33|526.13|523.33|526.31|523.51|526.13|523.33|0
1643160900000|2022-01-26 01:35:00|526.57|523.77|527.54|524.74|527.54|524.74|526.57|523.77|0
1643160910000|2022-01-26 01:35:10|527.63|524.83|527.45|524.65|527.72|524.92|527.45|524.65|0
1643160920000|2022-01-26 01:35:20|527.37|524.57|527.37|524.57|527.37|524.57|527.37|524.57|0
1643160930000|2022-01-26 01:35:30|527.45|524.65|527.54|524.74|527.54|524.74|527.37|524.57|0
1643160940000|2022-01-26 01:35:40|527.28|524.48|527.37|524.57|527.37|524.57|527.28|524.48|0
1643160950000|2022-01-26 01:35:50|527.28|524.48|527.45|524.65|527.45|524.65|527.28|524.48|0
1643160960000|2022-01-26 01:36:00|527.1|524.3|526.84|524.04|527.19|524.39|526.84|524.04|0
1643160970000|2022-01-26 01:36:10|527.1|524.3|529.75|526.95|529.75|526.95|527.1|524.3|0
1643160980000|2022-01-26 01:36:20|529.04|526.24|527.63|524.83|529.13|526.33|527.63|524.83|0
1643160990000|2022-01-26 01:36:30|528.25|525.45|528.25|525.45|528.25|525.45|527.81|525.01|0
1643161000000|2022-01-26 01:36:40|528.16|525.36|527.63|524.83|528.34|525.54|527.63|524.83|0
1643161010000|2022-01-26 01:36:50|527.72|524.92|528.07|525.27|528.07|525.27|527.72|524.92|0
1643161020000|2022-01-26 01:37:00|527.9|525.1|527.9|525.1|527.9|525.1|527.9|525.1|0
1643161030000|2022-01-26 01:37:10|527.81|525.01|527.81|525.01|527.81|525.01|527.81|525.01|0
1643161040000|2022-01-26 01:37:20|527.9|525.1|527.19|524.39|528.07|525.27|526.92|524.12|0
1643161050000|2022-01-26 01:37:30|526.84|524.04|526.84|524.04|526.84|524.04|526.66|523.86|0
1643161060000|2022-01-26 01:37:40|526.92|524.12|526.92|524.12|526.92|524.12|526.66|523.86|0
1643161070000|2022-01-26 01:37:50|526.66|523.86|524.98|522.18|526.66|523.86|524.98|522.18|0
1643161080000|2022-01-26 01:38:00|524.81|522.01|523.4|520.6|524.81|522.01|523.4|520.6|0
1643161090000|2022-01-26 01:38:10|523.49|520.69|524.46|521.66|524.46|521.66|523.4|520.6|0
1643161100000|2022-01-26 01:38:20|524.55|521.75|523.84|521.04|524.55|521.75|523.84|521.04|0
1643161110000|2022-01-26 01:38:30|524.11|521.31|523.93|521.13|524.11|521.31|523.49|520.69|0
1643161120000|2022-01-26 01:38:40|523.75|520.95|523.75|520.95|523.75|520.95|523.4|520.6|0
1643161130000|2022-01-26 01:38:50|523.84|521.04|523.4|520.6|523.84|521.04|523.4|520.6|0
1643161140000|2022-01-26 01:39:00|524.1|521.3|524.55|521.75|524.55|521.75|524.1|521.3|0
1643161150000|2022-01-26 01:39:10|524.28|521.48|523.93|521.13|524.28|521.48|523.93|521.13|0
1643161160000|2022-01-26 01:39:20|524.1|521.3|524.28|521.48|524.28|521.48|524.1|521.3|0
1643161170000|2022-01-26 01:39:30|523.93|521.13|524.02|521.22|524.1|521.3|523.93|521.13|0
1643161180000|2022-01-26 01:39:40|524.28|521.48|524.37|521.57|524.37|521.57|524.28|521.48|0
1643161190000|2022-01-26 01:39:50|524.46|521.66|524.28|521.48|524.63|521.83|524.28|521.48|0
1643161200000|2022-01-26 01:40:00|524.1|521.3|524.1|521.3|524.28|521.48|524.1|521.3|0
1643161210000|2022-01-26 01:40:10|523.93|521.13|523.75|520.95|523.93|521.13|523.75|520.95|0
1643161220000|2022-01-26 01:40:20|523.84|521.04|524.1|521.3|524.1|521.3|523.75|520.95|0
1643161230000|2022-01-26 01:40:30|524.02|521.22|524.1|521.3|524.28|521.48|524.02|521.22|0
1643161240000|2022-01-26 01:40:40|524.2|521.4|524.72|521.92|524.72|521.92|524.1|521.3|0
1643161250000|2022-01-26 01:40:50|524.2|521.4|523.93|521.13|524.28|521.48|523.93|521.13|0
1643161260000|2022-01-26 01:41:00|523.75|520.95|524.1|521.3|524.1|521.3|523.75|520.95|0
1643161270000|2022-01-26 01:41:10|524.02|521.22|523.75|520.95|524.02|521.22|523.75|520.95|0
1643161280000|2022-01-26 01:41:20|523.58|520.78|523.4|520.6|523.58|520.78|523.4|520.6|0
1643161290000|2022-01-26 01:41:30|523.67|520.87|524.28|521.48|524.28|521.48|523.67|520.87|0
1643161300000|2022-01-26 01:41:40|524.2|521.4|524.63|521.83|524.63|521.83|524.2|521.4|0
1643161310000|2022-01-26 01:41:50|524.28|521.48|524.46|521.66|524.46|521.66|524.28|521.48|0
1643161320000|2022-01-26 01:42:00|524.63|521.83|523.75|520.95|524.63|521.83|523.4|520.6|0
1643161330000|2022-01-26 01:42:10|523.93|521.13|524.1|521.3|524.1|521.3|523.84|521.04|0
1643161340000|2022-01-26 01:42:20|524.2|521.4|524.1|521.3|524.28|521.48|524.1|521.3|0
1643161350000|2022-01-26 01:42:30|523.93|521.13|524.46|521.66|524.46|521.66|523.93|521.13|0
1643161360000|2022-01-26 01:42:40|524.28|521.48|524.28|521.48|524.37|521.57|524.28|521.48|0
1643161370000|2022-01-26 01:42:50|524.37|521.57|524.46|521.66|524.46|521.66|524.37|521.57|0
1643161380000|2022-01-26 01:43:00|524.63|521.83|525.07|522.27|525.07|522.27|524.63|521.83|0
1643161390000|2022-01-26 01:43:10|525.43|522.63|525.69|522.89|525.69|522.89|525.43|522.63|0
1643161400000|2022-01-26 01:43:20|525.51|522.71|524.98|522.18|525.6|522.8|524.98|522.18|0
1643161410000|2022-01-26 01:43:30|525.25|522.45|525.34|522.54|525.43|522.63|525.07|522.27|0
1643161420000|2022-01-26 01:43:40|525.51|522.71|525.25|522.45|525.51|522.71|525.25|522.45|0
1643161430000|2022-01-26 01:43:50|525.33|522.53|526.04|523.24|526.04|523.24|525.33|522.53|0
1643161440000|2022-01-26 01:44:00|526.13|523.33|526.22|523.42|526.39|523.59|525.51|522.71|0
1643161450000|2022-01-26 01:44:10|526.13|523.33|526.04|523.24|526.13|523.33|526.04|523.24|0
1643161460000|2022-01-26 01:44:20|526.22|523.42|527.1|524.3|527.19|524.39|526.22|523.42|0
1643161470000|2022-01-26 01:44:30|527.19|524.39|526.04|523.24|527.19|524.39|526.04|523.24|0
1643161480000|2022-01-26 01:44:40|525.86|523.06|526.57|523.77|526.57|523.77|525.86|523.06|0
1643161490000|2022-01-26 01:44:50|526.66|523.86|526.74|523.94|526.74|523.94|526.66|523.86|0
1643161500000|2022-01-26 01:45:00|526.22|523.42|526.22|523.42|526.66|523.86|526.22|523.42|0
1643161510000|2022-01-26 01:45:10|525.95|523.15|526.22|523.42|526.31|523.51|525.95|523.15|0
1643161520000|2022-01-26 01:45:20|525.86|523.06|525.43|522.63|525.86|523.06|525.16|522.36|0
1643161530000|2022-01-26 01:45:30|525.25|522.45|525.25|522.45|525.25|522.45|525.16|522.36|0
1643161540000|2022-01-26 01:45:40|525.07|522.27|524.55|521.75|525.07|522.27|524.55|521.75|0
1643161550000|2022-01-26 01:45:50|525.07|522.27|524.55|521.75|525.07|522.27|524.55|521.75|0
1643161560000|2022-01-26 01:46:00|524.45|521.65|524.37|521.57|524.55|521.75|524.37|521.57|0
1643161570000|2022-01-26 01:46:10|524.28|521.48|524.19|521.39|524.28|521.48|524.19|521.39|0
1643161590000|2022-01-26 01:46:30|524.37|521.57|524.55|521.75|524.55|521.75|524.37|521.57|0
1643161600000|2022-01-26 01:46:40|524.37|521.57|524.19|521.39|524.37|521.57|524.19|521.39|0
1643161610000|2022-01-26 01:46:50|523.75|520.95|523.57|520.77|523.75|520.95|523.4|520.6|0
1643161620000|2022-01-26 01:47:00|523.67|520.87|523.84|521.04|523.84|521.04|523.67|520.87|0
1643161630000|2022-01-26 01:47:10|524.1|521.3|524.19|521.39|524.28|521.48|524.1|521.3|0
1643161640000|2022-01-26 01:47:20|524.1|521.3|523.84|521.04|524.1|521.3|523.84|521.04|0
1643161650000|2022-01-26 01:47:30|523.67|520.87|523.75|520.95|523.84|521.04|523.67|520.87|0
1643161660000|2022-01-26 01:47:40|523.84|521.04|523.84|521.04|523.84|521.04|523.67|520.87|0
1643161670000|2022-01-26 01:47:50|523.93|521.13|523.67|520.87|523.93|521.13|523.67|520.87|0
1643161680000|2022-01-26 01:48:00|523.49|520.69|523.4|520.6|523.49|520.69|523.4|520.6|0
1643161690000|2022-01-26 01:48:10|523.22|520.42|523.22|520.42|523.4|520.6|523.22|520.42|0
1643161700000|2022-01-26 01:48:20|523.14|520.34|523.14|520.34|523.31|520.51|523.14|520.34|0
1643161710000|2022-01-26 01:48:30|523.22|520.42|523.14|520.34|523.22|520.42|523.05|520.25|0
1643161720000|2022-01-26 01:48:40|523.31|520.51|523.75|520.95|523.75|520.95|523.31|520.51|0
1643161730000|2022-01-26 01:48:50|523.84|521.04|523.84|521.04|523.93|521.13|523.84|521.04|0
1643161740000|2022-01-26 01:49:00|523.75|520.95|523.93|521.13|523.93|521.13|523.75|520.95|0
1643161750000|2022-01-26 01:49:10|523.84|521.04|524.02|521.22|524.02|521.22|523.84|521.04|0
1643161760000|2022-01-26 01:49:20|523.93|521.13|523.93|521.13|523.93|521.13|523.93|521.13|0
1643161770000|2022-01-26 01:49:30|524.02|521.22|523.93|521.13|524.02|521.22|523.93|521.13|0
1643161780000|2022-01-26 01:49:40|524.02|521.22|524.02|521.22|524.02|521.22|524.02|521.22|0
1643161790000|2022-01-26 01:49:50|523.93|521.13|523.93|521.13|524.02|521.22|523.93|521.13|0
1643161800000|2022-01-26 01:50:00|524.1|521.3|524.45|521.65|524.45|521.65|524.1|521.3|0
1643161810000|2022-01-26 01:50:10|524.54|521.74|524.8|522|524.8|522|524.54|521.74|0
1643161820000|2022-01-26 01:50:20|524.54|521.74|524.37|521.57|524.54|521.74|524.19|521.39|0
1643161830000|2022-01-26 01:50:30|524.45|521.65|524.28|521.48|524.45|521.65|524.28|521.48|0
1643161840000|2022-01-26 01:50:40|524.45|521.65|524.54|521.74|524.63|521.83|524.45|521.65|0
1643161850000|2022-01-26 01:50:50|524.45|521.65|524.45|521.65|524.63|521.83|524.45|521.65|0
1643161860000|2022-01-26 01:51:00|524.54|521.74|524.63|521.83|524.72|521.92|524.54|521.74|0
1643161870000|2022-01-26 01:51:10|524.37|521.57|524.54|521.74|524.54|521.74|524.37|521.57|0
1643161880000|2022-01-26 01:51:20|524.45|521.65|524.1|521.3|524.45|521.65|524.1|521.3|0
1643161890000|2022-01-26 01:51:30|524.19|521.39|524.1|521.3|524.19|521.39|524.1|521.3|0
1643161900000|2022-01-26 01:51:40|523.4|520.6|523.4|520.6|523.4|520.6|523.4|520.6|0
1643161910000|2022-01-26 01:51:50|523.49|520.69|523.4|520.6|523.49|520.69|523.4|520.6|0
1643161920000|2022-01-26 01:52:00|523.31|520.51|523.31|520.51|523.4|520.6|523.05|520.25|0
1643161930000|2022-01-26 01:52:10|523.49|520.69|524.98|522.18|524.98|522.18|523.49|520.69|0
1643161940000|2022-01-26 01:52:20|524.9|522.1|524.72|521.92|524.9|522.1|524.72|521.92|0
1643161950000|2022-01-26 01:52:30|524.63|521.83|524.45|521.65|524.63|521.83|524.45|521.65|0
1643161960000|2022-01-26 01:52:40|524.28|521.48|524.8|522|524.8|522|524.28|521.48|0
1643161970000|2022-01-26 01:52:50|524.54|521.74|523.92|521.12|524.72|521.92|523.92|521.12|0
1643161980000|2022-01-26 01:53:00|524.19|521.39|524.63|521.83|524.63|521.83|524.19|521.39|0
1643161990000|2022-01-26 01:53:10|524.45|521.65|524.45|521.65|524.45|521.65|524.37|521.57|0
1643162000000|2022-01-26 01:53:20|524.37|521.57|524.19|521.39|524.37|521.57|524.19|521.39|0
1643162010000|2022-01-26 01:53:30|524.45|521.65|524.63|521.83|524.63|521.83|524.28|521.48|0
1643162020000|2022-01-26 01:53:40|524.37|521.57|524.8|522|524.8|522|524.37|521.57|0
1643162030000|2022-01-26 01:53:50|524.63|521.83|524.72|521.92|524.72|521.92|524.54|521.74|0
1643162040000|2022-01-26 01:54:00|524.54|521.74|524.63|521.83|524.63|521.83|524.54|521.74|0
1643162050000|2022-01-26 01:54:10|524.98|522.18|525.25|522.45|525.25|522.45|524.89|522.09|0
1643162060000|2022-01-26 01:54:20|525.33|522.53|525.6|522.8|525.86|523.06|525.33|522.53|0
1643162070000|2022-01-26 01:54:30|525.51|522.71|525.68|522.88|525.68|522.88|525.51|522.71|0
1643162080000|2022-01-26 01:54:40|525.51|522.71|525.07|522.27|525.51|522.71|525.07|522.27|0
1643162090000|2022-01-26 01:54:50|525.16|522.36|525.07|522.27|525.51|522.71|525.07|522.27|0
1643162100000|2022-01-26 01:55:00|524.98|522.18|524.98|522.18|525.07|522.27|524.98|522.18|0
1643162110000|2022-01-26 01:55:10|524.45|521.65|524.63|521.83|524.8|522|524.45|521.65|0
1643162120000|2022-01-26 01:55:20|524.54|521.74|524.54|521.74|524.72|521.92|524.54|521.74|0
1643162130000|2022-01-26 01:55:30|524.45|521.65|524.72|521.92|524.72|521.92|524.45|521.65|0
1643162140000|2022-01-26 01:55:40|524.8|522|524.45|521.65|524.8|522|524.45|521.65|0
1643162150000|2022-01-26 01:55:50|524.54|521.74|524.54|521.74|524.63|521.83|524.45|521.65|0
1643162160000|2022-01-26 01:56:00|524.63|521.83|524.45|521.65|524.63|521.83|524.45|521.65|0
1643162170000|2022-01-26 01:56:10|524.54|521.74|524.45|521.65|524.54|521.74|524.45|521.65|0
1643162210000|2022-01-26 01:56:50|524.54|521.74|524.54|521.74|524.54|521.74|524.45|521.65|0
1643162220000|2022-01-26 01:57:00|524.45|521.65|523.04|520.24|524.45|521.65|523.04|520.24|0
1643162230000|2022-01-26 01:57:10|523.14|520.34|523.31|520.51|523.31|520.51|523.14|520.34|0
1643162240000|2022-01-26 01:57:20|523.04|520.24|520.76|517.96|523.04|520.24|520.59|517.79|0
1643162250000|2022-01-26 01:57:30|521.64|518.84|521.29|518.49|521.64|518.84|521.29|518.49|0
1643162260000|2022-01-26 01:57:40|521.11|518.31|521.11|518.31|521.29|518.49|521.11|518.31|0
1643162270000|2022-01-26 01:57:50|520.94|518.14|521.11|518.31|521.11|518.31|520.5|517.7|0
1643162280000|2022-01-26 01:58:00|520.94|518.14|520.76|517.96|520.94|518.14|520.5|517.7|0
1643162290000|2022-01-26 01:58:10|520.59|517.79|520.06|517.26|520.59|517.79|520.06|517.26|0
1643162300000|2022-01-26 01:58:20|520.41|517.61|520.5|517.7|520.5|517.7|520.41|517.61|0
1643162310000|2022-01-26 01:58:30|520.41|517.61|519.63|516.83|520.41|517.61|519.63|516.83|0
1643162320000|2022-01-26 01:58:40|519.54|516.74|520.06|517.26|520.06|517.26|519.54|516.74|0
1643162330000|2022-01-26 01:58:50|519.98|517.18|519.36|516.56|519.98|517.18|519.36|516.56|0
1643162340000|2022-01-26 01:59:00|519.71|516.91|519.54|516.74|519.89|517.09|519.36|516.56|0
1643162350000|2022-01-26 01:59:10|519.71|516.91|520.24|517.44|520.41|517.61|519.71|516.91|0
1643162360000|2022-01-26 01:59:20|520.5|517.7|520.5|517.7|520.5|517.7|520.5|517.7|0
1643162370000|2022-01-26 01:59:30|520.41|517.61|520.33|517.53|520.59|517.79|520.33|517.53|0
1643162380000|2022-01-26 01:59:40|520.85|518.05|520.94|518.14|520.94|518.14|520.85|518.05|0
1643162390000|2022-01-26 01:59:50|520.76|517.96|520.94|518.14|521.03|518.23|520.76|517.96|0
1643162400000|2022-01-26 02:00:00|521.03|518.23|521.2|518.4|521.2|518.4|520.94|518.14|0
1643162410000|2022-01-26 02:00:10|520.85|518.05|521.46|518.66|521.46|518.66|520.85|518.05|0
1643162420000|2022-01-26 02:00:20|521.64|518.84|521.46|518.66|521.64|518.84|521.2|518.4|0
1643162430000|2022-01-26 02:00:30|521.29|518.49|520.94|518.14|521.29|518.49|520.94|518.14|0
1643162440000|2022-01-26 02:00:40|521.03|518.23|520.94|518.14|521.03|518.23|520.94|518.14|0
1643162470000|2022-01-26 02:01:10|521.11|518.31|520.94|518.14|521.11|518.31|520.94|518.14|0
1643162490000|2022-01-26 02:01:30|521.11|518.31|521.11|518.31|521.11|518.31|521.11|518.31|0
1643162500000|2022-01-26 02:01:40|520.94|518.14|520.94|518.14|520.94|518.14|520.94|518.14|0
1643162510000|2022-01-26 02:01:50|521.2|518.4|520.94|518.14|521.2|518.4|520.94|518.14|0
1643162520000|2022-01-26 02:02:00|521.03|518.23|519.54|516.74|521.03|518.23|519.36|516.56|0
1643162530000|2022-01-26 02:02:10|519.89|517.09|519.89|517.09|519.89|517.09|519.89|517.09|0
1643162540000|2022-01-26 02:02:20|519.71|516.91|519.8|517|519.8|517|519.71|516.91|0
1643162550000|2022-01-26 02:02:30|519.54|516.74|519.8|517|519.8|517|519.54|516.74|0
1643162560000|2022-01-26 02:02:40|519.89|517.09|519.8|517|519.89|517.09|519.8|517|0
1643162570000|2022-01-26 02:02:50|519.71|516.91|519.01|516.21|519.89|517.09|519.01|516.21|0
1643162580000|2022-01-26 02:03:00|519.1|516.3|519.54|516.74|519.54|516.74|519.1|516.3|0
1643162590000|2022-01-26 02:03:10|519.71|516.91|519.71|516.91|519.89|517.09|519.54|516.74|0
1643162600000|2022-01-26 02:03:20|520.15|517.35|519.89|517.09|520.15|517.35|519.89|517.09|0
1643162610000|2022-01-26 02:03:30|520.06|517.26|519.8|517|520.06|517.26|519.8|517|0
1643162620000|2022-01-26 02:03:40|519.71|516.91|519.89|517.09|520.06|517.26|519.71|516.91|0
1643162630000|2022-01-26 02:03:50|519.98|517.18|519.8|517|519.98|517.18|519.8|517|0
1643162640000|2022-01-26 02:04:00|519.71|516.91|519.98|517.18|519.98|517.18|519.71|516.91|0
1643162650000|2022-01-26 02:04:10|519.89|517.09|519.98|517.18|519.98|517.18|519.8|517|0
1643162660000|2022-01-26 02:04:20|520.24|517.44|519.98|517.18|520.24|517.44|519.98|517.18|0
1643162670000|2022-01-26 02:04:30|519.8|517|519.45|516.65|519.98|517.18|519.45|516.65|0
1643162680000|2022-01-26 02:04:40|519.36|516.56|519.89|517.09|519.89|517.09|519.36|516.56|0
1643162690000|2022-01-26 02:04:50|520.06|517.26|520.59|517.79|520.59|517.79|520.06|517.26|0
1643162700000|2022-01-26 02:05:00|520.33|517.53|520.33|517.53|520.41|517.61|520.33|517.53|0
1643162710000|2022-01-26 02:05:10|520.41|517.61|520.24|517.44|520.41|517.61|520.24|517.44|0
1643162720000|2022-01-26 02:05:20|520.41|517.61|520.41|517.61|520.41|517.61|520.41|517.61|0
1643162730000|2022-01-26 02:05:30|520.24|517.44|519.36|516.56|520.24|517.44|519.28|516.48|0
1643162740000|2022-01-26 02:05:40|519.89|517.09|519.89|517.09|520.06|517.26|519.8|517|0
1643162750000|2022-01-26 02:05:50|519.54|516.74|519.89|517.09|519.89|517.09|519.54|516.74|0
1643162760000|2022-01-26 02:06:00|519.36|516.56|519.01|516.21|519.45|516.65|518.93|516.13|0
1643162770000|2022-01-26 02:06:10|518.31|515.51|518.4|515.6|518.66|515.86|518.31|515.51|0
1643162780000|2022-01-26 02:06:20|518.14|515.34|518.75|515.95|518.75|515.95|518.14|515.34|0
1643162790000|2022-01-26 02:06:30|518.84|516.04|518.84|516.04|518.84|516.04|518.66|515.86|0
1643162800000|2022-01-26 02:06:40|518.93|516.13|518.49|515.69|518.93|516.13|518.31|515.51|0
1643162810000|2022-01-26 02:06:50|518.31|515.51|518.31|515.51|518.31|515.51|518.14|515.34|0
1643162820000|2022-01-26 02:07:00|518.49|515.69|518.4|515.6|518.49|515.69|518.31|515.51|0
1643162830000|2022-01-26 02:07:10|518.31|515.51|518.31|515.51|518.31|515.51|518.31|515.51|0
1643162840000|2022-01-26 02:07:20|518.4|515.6|518.31|515.51|518.4|515.6|518.31|515.51|0
1643162850000|2022-01-26 02:07:30|518.4|515.6|518.58|515.78|518.58|515.78|518.31|515.51|0
1643162860000|2022-01-26 02:07:40|518.31|515.51|519.53|516.73|519.53|516.73|518.31|515.51|0
1643162870000|2022-01-26 02:07:50|519.36|516.56|519.18|516.38|519.53|516.73|519.18|516.38|0
1643162880000|2022-01-26 02:08:00|519.36|516.56|519.28|516.48|519.36|516.56|519.01|516.21|0
1643162890000|2022-01-26 02:08:10|519.18|516.38|519.18|516.38|519.28|516.48|519.18|516.38|0
1643162900000|2022-01-26 02:08:20|519.01|516.21|519.1|516.3|519.18|516.38|519.01|516.21|0
1643162910000|2022-01-26 02:08:30|519.01|516.21|519.01|516.21|519.1|516.3|519.01|516.21|0
1643162920000|2022-01-26 02:08:40|519.36|516.56|519.36|516.56|519.36|516.56|519.36|516.56|0
1643162930000|2022-01-26 02:08:50|519.18|516.38|519.18|516.38|519.18|516.38|519.18|516.38|0
1643162940000|2022-01-26 02:09:00|519.36|516.56|519.18|516.38|519.36|516.56|519.18|516.38|0
1643162950000|2022-01-26 02:09:10|519.28|516.48|519.28|516.48|519.28|516.48|519.28|516.48|0
1643162960000|2022-01-26 02:09:20|519.18|516.38|519.53|516.73|519.53|516.73|519.18|516.38|0
1643162970000|2022-01-26 02:09:30|519.45|516.65|519.45|516.65|519.53|516.73|519.45|516.65|0
1643162980000|2022-01-26 02:09:40|519.36|516.56|519.36|516.56|519.36|516.56|519.18|516.38|0
1643162990000|2022-01-26 02:09:50|519.18|516.38|519.18|516.38|519.45|516.65|519.18|516.38|0
1643163000000|2022-01-26 02:10:00|519.71|516.91|519.71|516.91|519.71|516.91|519.71|516.91|0
1643163010000|2022-01-26 02:10:10|519.8|517|519.53|516.73|519.8|517|519.53|516.73|0
1643163020000|2022-01-26 02:10:20|519.27|516.47|519.18|516.38|519.27|516.47|519.18|516.38|0
1643163030000|2022-01-26 02:10:30|518.66|515.86|518.66|515.86|518.66|515.86|518.66|515.86|0
1643163040000|2022-01-26 02:10:40|518.31|515.51|518.14|515.34|518.31|515.51|518.05|515.25|0
1643163050000|2022-01-26 02:10:50|518.4|515.6|518.13|515.33|518.4|515.6|518.13|515.33|0
1643163060000|2022-01-26 02:11:00|518.23|515.43|518.31|515.51|518.31|515.51|518.13|515.33|0
1643163070000|2022-01-26 02:11:10|518.4|515.6|517.96|515.16|518.4|515.6|517.96|515.16|0
1643163080000|2022-01-26 02:11:20|518.13|515.33|518.05|515.25|518.13|515.33|518.05|515.25|0
1643163090000|2022-01-26 02:11:30|518.48|515.68|518.83|516.03|518.83|516.03|518.4|515.6|0
1643163100000|2022-01-26 02:11:40|518.48|515.68|518.31|515.51|518.48|515.68|518.31|515.51|0
1643163110000|2022-01-26 02:11:50|518.4|515.6|518.57|515.77|518.57|515.77|518.4|515.6|0
1643163120000|2022-01-26 02:12:00|518.48|515.68|518.4|515.6|518.66|515.86|518.4|515.6|0
1643163130000|2022-01-26 02:12:10|518.48|515.68|518.4|515.6|518.48|515.68|518.4|515.6|0
1643163140000|2022-01-26 02:12:20|518.48|515.68|518.4|515.6|518.66|515.86|518.4|515.6|0
1643163150000|2022-01-26 02:12:30|518.31|515.51|518.23|515.43|518.4|515.6|518.23|515.43|0
1643163160000|2022-01-26 02:12:40|518.4|515.6|518.48|515.68|518.48|515.68|518.23|515.43|0
1643163170000|2022-01-26 02:12:50|518.4|515.6|518.4|515.6|518.4|515.6|518.31|515.51|0
1643163180000|2022-01-26 02:13:00|518.48|515.68|518.92|516.12|518.92|516.12|518.48|515.68|0
1643163190000|2022-01-26 02:13:10|518.83|516.03|518.57|515.77|518.92|516.12|518.48|515.68|0
1643163200000|2022-01-26 02:13:20|518.48|515.68|518.57|515.77|518.66|515.86|518.31|515.51|0
1643163210000|2022-01-26 02:13:30|518.66|515.86|518.66|515.86|518.66|515.86|518.57|515.77|0
1643163220000|2022-01-26 02:13:40|518.83|516.03|519.01|516.21|519.01|516.21|518.75|515.95|0
1643163230000|2022-01-26 02:13:50|518.92|516.12|518.57|515.77|518.92|516.12|518.48|515.68|0
1643163240000|2022-01-26 02:14:00|519.18|516.38|519.01|516.21|519.18|516.38|518.66|515.86|0
1643163250000|2022-01-26 02:14:10|519.18|516.38|519.18|516.38|519.18|516.38|518.92|516.12|0
1643163260000|2022-01-26 02:14:20|519.01|516.21|518.75|515.95|519.01|516.21|518.75|515.95|0
1643163270000|2022-01-26 02:14:30|518.83|516.03|518.83|516.03|518.83|516.03|518.66|515.86|0
1643163280000|2022-01-26 02:14:40|519.1|516.3|518.83|516.03|519.1|516.3|518.83|516.03|0
1643163290000|2022-01-26 02:14:50|518.66|515.86|518.92|516.12|518.92|516.12|518.66|515.86|0
1643163300000|2022-01-26 02:15:00|518.83|516.03|518.4|515.6|518.83|516.03|518.31|515.51|0
1643163310000|2022-01-26 02:15:10|518.31|515.51|518.48|515.68|518.48|515.68|518.31|515.51|0
1643163320000|2022-01-26 02:15:20|518.4|515.6|518.83|516.03|518.83|516.03|518.4|515.6|0
1643163330000|2022-01-26 02:15:30|519.36|516.56|519.01|516.21|519.36|516.56|519.01|516.21|0
1643163340000|2022-01-26 02:15:40|519.1|516.3|519.36|516.56|519.36|516.56|519.1|516.3|0
1643163350000|2022-01-26 02:15:50|519.45|516.65|519.53|516.73|519.53|516.73|519.36|516.56|0
1643163360000|2022-01-26 02:16:00|519.45|516.65|519.36|516.56|519.45|516.65|519.36|516.56|0
1643163370000|2022-01-26 02:16:10|519.53|516.73|519.97|517.17|519.97|517.17|519.53|516.73|0
1643163380000|2022-01-26 02:16:20|519.88|517.08|519.88|517.08|520.23|517.43|519.88|517.08|0
1643163390000|2022-01-26 02:16:30|520.06|517.26|519.8|517|520.06|517.26|519.8|517|0
1643163400000|2022-01-26 02:16:40|519.71|516.91|520.15|517.35|520.15|517.35|519.71|516.91|0
1643163410000|2022-01-26 02:16:50|520.06|517.26|519.88|517.08|520.06|517.26|519.88|517.08|0
1643163420000|2022-01-26 02:17:00|520.06|517.26|520.23|517.43|520.23|517.43|520.06|517.26|0
1643163440000|2022-01-26 02:17:20|520.32|517.52|520.41|517.61|520.41|517.61|520.32|517.52|0
1643163450000|2022-01-26 02:17:30|520.23|517.43|520.06|517.26|520.23|517.43|520.06|517.26|0
1643163460000|2022-01-26 02:17:40|520.15|517.35|519.45|516.65|520.15|517.35|519.45|516.65|0
1643163470000|2022-01-26 02:17:50|519.36|516.56|519.36|516.56|519.36|516.56|519.36|516.56|0
1643163480000|2022-01-26 02:18:00|519.45|516.65|519.62|516.82|519.62|516.82|519.45|516.65|0
1643163490000|2022-01-26 02:18:10|519.53|516.73|519.71|516.91|519.71|516.91|519.53|516.73|0
1643163500000|2022-01-26 02:18:20|519.88|517.08|520.06|517.26|520.06|517.26|519.88|517.08|0
1643163510000|2022-01-26 02:18:30|519.88|517.08|519.53|516.73|519.88|517.08|519.53|516.73|0
1643163520000|2022-01-26 02:18:40|519.45|516.65|519.36|516.56|519.53|516.73|519.36|516.56|0
1643163540000|2022-01-26 02:19:00|519.18|516.38|518.83|516.03|519.18|516.38|518.48|515.68|0
1643163550000|2022-01-26 02:19:10|518.66|515.86|518.83|516.03|518.83|516.03|518.66|515.86|0
1643163560000|2022-01-26 02:19:20|518.75|515.95|518.92|516.12|518.92|516.12|518.75|515.95|0
1643163570000|2022-01-26 02:19:30|519.01|516.21|518.66|515.86|519.01|516.21|518.66|515.86|0
1643163580000|2022-01-26 02:19:40|518.75|515.95|518.75|515.95|518.83|516.03|518.75|515.95|0
1643163590000|2022-01-26 02:19:50|518.83|516.03|518.75|515.95|518.83|516.03|518.75|515.95|0
1643163600000|2022-01-26 02:20:00|518.66|515.86|518.83|516.03|518.83|516.03|518.4|515.6|0
1643163610000|2022-01-26 02:20:10|518.92|516.12|519.18|516.38|519.18|516.38|518.92|516.12|0
1643163620000|2022-01-26 02:20:20|519.36|516.56|519.18|516.38|519.36|516.56|519.18|516.38|0
1643163630000|2022-01-26 02:20:30|519.01|516.21|519.27|516.47|519.27|516.47|519.01|516.21|0
1643163640000|2022-01-26 02:20:40|519.1|516.3|519.18|516.38|519.27|516.47|519.1|516.3|0
1643163650000|2022-01-26 02:20:50|519.1|516.3|519.1|516.3|519.18|516.38|519.1|516.3|0
1643163660000|2022-01-26 02:21:00|519.18|516.38|519.27|516.47|519.27|516.47|519.01|516.21|0
1643163670000|2022-01-26 02:21:10|519.18|516.38|519.36|516.56|519.36|516.56|519.18|516.38|0
1643163680000|2022-01-26 02:21:20|519.27|516.47|519.18|516.38|519.36|516.56|519.18|516.38|0
1643163690000|2022-01-26 02:21:30|519.27|516.47|519.18|516.38|519.27|516.47|519.18|516.38|0
1643163700000|2022-01-26 02:21:40|519.27|516.47|518.75|515.95|519.27|516.47|518.75|515.95|0
1643163710000|2022-01-26 02:21:50|518.83|516.03|517.78|514.98|518.83|516.03|517.78|514.98|0
1643163720000|2022-01-26 02:22:00|517.7|514.9|518.13|515.33|518.13|515.33|517.7|514.9|0
1643163730000|2022-01-26 02:22:10|518.22|515.42|518.05|515.25|518.22|515.42|518.05|515.25|0
1643163740000|2022-01-26 02:22:20|518.22|515.42|518.22|515.42|518.22|515.42|518.13|515.33|0
1643163750000|2022-01-26 02:22:30|518.13|515.33|517.78|514.98|518.13|515.33|517.78|514.98|0
1643163760000|2022-01-26 02:22:40|517.87|515.07|518.13|515.33|518.13|515.33|517.78|514.98|0
1643163770000|2022-01-26 02:22:50|518.48|515.68|518.48|515.68|518.48|515.68|518.48|515.68|0
1643163780000|2022-01-26 02:23:00|518.83|516.03|519.18|516.38|519.18|516.38|518.83|516.03|0
1643163790000|2022-01-26 02:23:10|519.1|516.3|519.1|516.3|519.1|516.3|518.83|516.03|0
1643163800000|2022-01-26 02:23:20|518.83|516.03|518.75|515.95|518.83|516.03|518.75|515.95|0
1643163810000|2022-01-26 02:23:30|518.92|516.12|518.75|515.95|518.92|516.12|518.75|515.95|0
1643163820000|2022-01-26 02:23:40|518.83|516.03|518.83|516.03|518.83|516.03|518.83|516.03|0
1643163830000|2022-01-26 02:23:50|518.65|515.85|517.26|514.46|518.65|515.85|517.08|514.28|0
1643163840000|2022-01-26 02:24:00|517.08|514.28|516.39|513.59|517.08|514.28|516.39|513.59|0
1643163850000|2022-01-26 02:24:10|516.21|513.41|516.56|513.76|516.56|513.76|516.21|513.41|0
1643163860000|2022-01-26 02:24:20|516.21|513.41|515.86|513.06|516.21|513.41|515.86|513.06|0
1643163870000|2022-01-26 02:24:30|515.95|513.15|516.39|513.59|516.39|513.59|515.95|513.15|0
1643163880000|2022-01-26 02:24:40|516.91|514.11|517.17|514.37|517.17|514.37|516.91|514.11|0
1643163890000|2022-01-26 02:24:50|517.52|514.72|517.43|514.63|517.52|514.72|517.43|514.63|0
1643163900000|2022-01-26 02:25:00|517.52|514.72|517.78|514.98|517.78|514.98|517.52|514.72|0
1643163910000|2022-01-26 02:25:10|518.13|515.33|518.48|515.68|518.57|515.77|518.13|515.33|0
1643163920000|2022-01-26 02:25:20|518.57|515.77|518.65|515.85|518.65|515.85|518.57|515.77|0
1643163930000|2022-01-26 02:25:30|519|516.2|518.48|515.68|519|516.2|518.4|515.6|0
1643163940000|2022-01-26 02:25:40|518.57|515.77|518.3|515.5|518.57|515.77|518.3|515.5|0
1643163950000|2022-01-26 02:25:50|518.4|515.6|518.48|515.68|518.65|515.85|518.3|515.5|0
1643163960000|2022-01-26 02:26:00|518.3|515.5|518.22|515.42|518.3|515.5|518.22|515.42|0
1643163970000|2022-01-26 02:26:10|518.57|515.77|518.48|515.68|518.57|515.77|518.48|515.68|0
1643163980000|2022-01-26 02:26:20|518.57|515.77|518.83|516.03|518.83|516.03|518.4|515.6|0
1643163990000|2022-01-26 02:26:30|519|516.2|518.83|516.03|519|516.2|518.57|515.77|0
1643164000000|2022-01-26 02:26:40|519.09|516.29|518.92|516.12|519.09|516.29|518.83|516.03|0
1643164010000|2022-01-26 02:26:50|519|516.2|519|516.2|519|516.2|519|516.2|0
1643164020000|2022-01-26 02:27:00|518.92|516.12|519.09|516.29|519.09|516.29|518.92|516.12|0
1643164030000|2022-01-26 02:27:10|519|516.2|519|516.2|519|516.2|519|516.2|0
1643164040000|2022-01-26 02:27:20|518.65|515.85|518.57|515.77|518.83|516.03|518.57|515.77|0
1643164050000|2022-01-26 02:27:30|518.65|515.85|518.48|515.68|518.65|515.85|518.48|515.68|0
1643164060000|2022-01-26 02:27:40|518.65|515.85|518.83|516.03|518.83|516.03|518.57|515.77|0
1643164070000|2022-01-26 02:27:50|518.74|515.94|518.65|515.85|518.74|515.94|518.65|515.85|0
1643164080000|2022-01-26 02:28:00|518.57|515.77|518.65|515.85|518.74|515.94|518.57|515.77|0
1643164090000|2022-01-26 02:28:10|518.74|515.94|518.74|515.94|518.92|516.12|518.74|515.94|0
1643164100000|2022-01-26 02:28:20|518.83|516.03|518.65|515.85|519|516.2|518.65|515.85|0
1643164110000|2022-01-26 02:28:30|518.83|516.03|518.83|516.03|518.83|516.03|518.74|515.94|0
1643164120000|2022-01-26 02:28:40|519|516.2|518.65|515.85|519|516.2|518.65|515.85|0
1643164130000|2022-01-26 02:28:50|518.74|515.94|518.65|515.85|518.83|516.03|518.65|515.85|0
1643164140000|2022-01-26 02:29:00|519|516.2|518.48|515.68|519|516.2|518.48|515.68|0
1643164150000|2022-01-26 02:29:10|518.39|515.59|518.48|515.68|518.48|515.68|518.39|515.59|0
1643164160000|2022-01-26 02:29:20|518.57|515.77|518.04|515.24|518.57|515.77|518.04|515.24|0
1643164170000|2022-01-26 02:29:30|517.95|515.15|518.04|515.24|518.04|515.24|517.95|515.15|0
1643164180000|2022-01-26 02:29:40|517.87|515.07|518.04|515.24|518.04|515.24|517.87|515.07|0
1643164190000|2022-01-26 02:29:50|518.13|515.33|518.13|515.33|518.22|515.42|518.13|515.33|0
1643164200000|2022-01-26 02:30:00|518.22|515.42|517.26|514.46|518.22|515.42|517.26|514.46|0
1643164210000|2022-01-26 02:30:10|518.04|515.24|518.48|515.68|518.48|515.68|518.04|515.24|0
1643164220000|2022-01-26 02:30:20|518.39|515.59|518.57|515.77|518.74|515.94|518.39|515.59|0
1643164230000|2022-01-26 02:30:30|518.65|515.85|518.65|515.85|518.65|515.85|518.39|515.59|0
1643164240000|2022-01-26 02:30:40|518.83|516.03|518.74|515.94|518.83|516.03|518.74|515.94|0
1643164250000|2022-01-26 02:30:50|518.48|515.68|518.39|515.59|518.48|515.68|518.39|515.59|0
1643164260000|2022-01-26 02:31:00|518.22|515.42|518.48|515.68|518.48|515.68|518.22|515.42|0
1643164270000|2022-01-26 02:31:10|518.22|515.42|518.22|515.42|518.39|515.59|518.22|515.42|0
1643164280000|2022-01-26 02:31:20|518.3|515.5|518.22|515.42|518.39|515.59|518.22|515.42|0
1643164290000|2022-01-26 02:31:30|518.3|515.5|518.39|515.59|518.48|515.68|518.3|515.5|0
1643164300000|2022-01-26 02:31:40|518.22|515.42|518.3|515.5|518.3|515.5|518.22|515.42|0
1643164310000|2022-01-26 02:31:50|518.48|515.68|518.57|515.77|518.57|515.77|518.48|515.68|0
1643164320000|2022-01-26 02:32:00|518.3|515.5|518.65|515.85|518.65|515.85|518.3|515.5|0
1643164330000|2022-01-26 02:32:10|518.74|515.94|518.83|516.03|518.83|516.03|518.65|515.85|0
1643164340000|2022-01-26 02:32:20|518.74|515.94|518.83|516.03|518.83|516.03|518.65|515.85|0
1643164350000|2022-01-26 02:32:30|518.92|516.12|518.57|515.77|518.92|516.12|518.57|515.77|0
1643164360000|2022-01-26 02:32:40|518.48|515.68|518.74|515.94|518.74|515.94|518.48|515.68|0
1643164370000|2022-01-26 02:32:50|518.83|516.03|518.83|516.03|518.83|516.03|518.83|516.03|0
1643164380000|2022-01-26 02:33:00|518.65|515.85|518.83|516.03|518.83|516.03|518.65|515.85|0
1643164390000|2022-01-26 02:33:10|518.65|515.85|518.57|515.77|518.65|515.85|518.48|515.68|0
1643164400000|2022-01-26 02:33:20|518.48|515.68|518.3|515.5|518.48|515.68|518.13|515.33|0
1643164410000|2022-01-26 02:33:30|518.22|515.42|518.04|515.24|518.22|515.42|518.04|515.24|0
1643164420000|2022-01-26 02:33:40|518.13|515.33|518.13|515.33|518.13|515.33|518.13|515.33|0
1643164430000|2022-01-26 02:33:50|518.65|515.85|518.48|515.68|518.65|515.85|518.48|515.68|0
1643164440000|2022-01-26 02:34:00|518.74|515.94|518.74|515.94|518.83|516.03|518.74|515.94|0
1643164450000|2022-01-26 02:34:10|518.65|515.85|518.83|516.03|518.83|516.03|518.65|515.85|0
1643164460000|2022-01-26 02:34:20|518.92|516.12|518.74|515.94|518.92|516.12|518.74|515.94|0
1643164470000|2022-01-26 02:34:30|518.65|515.85|519|516.2|519|516.2|518.65|515.85|0
1643164480000|2022-01-26 02:34:40|519.18|516.38|519.09|516.29|519.18|516.38|518.92|516.12|0
1643164490000|2022-01-26 02:34:50|518.83|516.03|518.74|515.94|518.92|516.12|518.74|515.94|0
1643164500000|2022-01-26 02:35:00|518.65|515.85|519|516.2|519.18|516.38|518.65|515.85|0
1643164510000|2022-01-26 02:35:10|519.18|516.38|519.09|516.29|519.18|516.38|519|516.2|0
1643164520000|2022-01-26 02:35:20|519|516.2|518.92|516.12|519.09|516.29|518.92|516.12|0
1643164530000|2022-01-26 02:35:30|518.83|516.03|519|516.2|519.09|516.29|518.83|516.03|0
1643164540000|2022-01-26 02:35:40|519.09|516.29|519.18|516.38|519.18|516.38|519|516.2|0
1643164550000|2022-01-26 02:35:50|519.09|516.29|519.35|516.55|519.35|516.55|519.09|516.29|0
1643164560000|2022-01-26 02:36:00|519.27|516.47|519|516.2|519.53|516.73|519|516.2|0
1643164570000|2022-01-26 02:36:10|519.09|516.29|519.18|516.38|519.18|516.38|519|516.2|0
1643164580000|2022-01-26 02:36:20|519.35|516.55|519.35|516.55|519.35|516.55|519.35|516.55|0
1643164590000|2022-01-26 02:36:30|519.53|516.73|519.7|516.9|519.7|516.9|519.53|516.73|0
1643164600000|2022-01-26 02:36:40|519.62|516.82|519.53|516.73|519.62|516.82|519.53|516.73|0
1643164610000|2022-01-26 02:36:50|519.7|516.9|519.7|516.9|519.79|516.99|519.7|516.9|0
1643164620000|2022-01-26 02:37:00|519.87|517.07|519.62|516.82|520.05|517.25|519.62|516.82|0
1643164630000|2022-01-26 02:37:10|519.7|516.9|519.7|516.9|520.05|517.25|519.7|516.9|0
1643164640000|2022-01-26 02:37:20|519.97|517.17|519.79|516.99|519.97|517.17|519.79|516.99|0
1643164650000|2022-01-26 02:37:30|519.7|516.9|519.7|516.9|519.87|517.07|519.7|516.9|0
1643164660000|2022-01-26 02:37:40|519.87|517.07|519.7|516.9|519.87|517.07|519.7|516.9|0
1643164670000|2022-01-26 02:37:50|519.52|516.72|520.05|517.25|520.05|517.25|519.52|516.72|0
1643164680000|2022-01-26 02:38:00|519.87|517.07|519.35|516.55|519.87|517.07|519.35|516.55|0
1643164690000|2022-01-26 02:38:10|519.44|516.64|519.79|516.99|519.79|516.99|519.44|516.64|0
1643164700000|2022-01-26 02:38:20|519.52|516.72|519.44|516.64|519.52|516.72|519.44|516.64|0
1643164710000|2022-01-26 02:38:30|519.52|516.72|519.52|516.72|519.52|516.72|519.52|516.72|0
1643164720000|2022-01-26 02:38:40|519.44|516.64|519.7|516.9|519.7|516.9|519.44|516.64|0
1643164730000|2022-01-26 02:38:50|519.52|516.72|519.79|516.99|519.79|516.99|519.52|516.72|0
1643164740000|2022-01-26 02:39:00|519.52|516.72|519.79|516.99|519.79|516.99|519.52|516.72|0
1643164750000|2022-01-26 02:39:10|519.7|516.9|519.44|516.64|519.7|516.9|519.44|516.64|0
1643164760000|2022-01-26 02:39:20|519.62|516.82|519.52|516.72|519.62|516.82|519.52|516.72|0
1643164770000|2022-01-26 02:39:30|519.44|516.64|520.05|517.25|520.05|517.25|519.44|516.64|0
1643164780000|2022-01-26 02:39:40|520.32|517.52|520.32|517.52|520.32|517.52|520.22|517.42|0
1643164790000|2022-01-26 02:39:50|520.14|517.34|520.22|517.42|520.22|517.42|520.05|517.25|0
1643164800000|2022-01-26 02:40:00|520.14|517.34|519.96|517.16|520.14|517.34|519.79|516.99|0
1643164810000|2022-01-26 02:40:10|520.05|517.25|520.14|517.34|520.14|517.34|519.79|516.99|0
1643164820000|2022-01-26 02:40:20|520.05|517.25|520.14|517.34|520.22|517.42|520.05|517.25|0
1643164830000|2022-01-26 02:40:30|520.32|517.52|520.31|517.51|520.32|517.52|520.22|517.42|0
1643164840000|2022-01-26 02:40:40|520.14|517.34|520.05|517.25|520.14|517.34|520.05|517.25|0
1643164850000|2022-01-26 02:40:50|519.87|517.07|519.87|517.07|520.14|517.34|519.87|517.07|0
1643164860000|2022-01-26 02:41:00|520.14|517.34|520.31|517.51|520.31|517.51|520.14|517.34|0
1643164870000|2022-01-26 02:41:10|520.49|517.69|520.67|517.87|520.67|517.87|520.49|517.69|0
1643164880000|2022-01-26 02:41:20|520.75|517.95|520.75|517.95|520.75|517.95|520.75|517.95|0
1643164890000|2022-01-26 02:41:30|520.66|517.86|520.92|518.12|521.19|518.39|520.66|517.86|0
1643164900000|2022-01-26 02:41:40|521.19|518.39|521.27|518.47|521.37|518.57|521.19|518.39|0
1643164910000|2022-01-26 02:41:50|521.37|518.57|521.1|518.3|521.37|518.57|521.1|518.3|0
1643164920000|2022-01-26 02:42:00|521.19|518.39|521.27|518.47|521.27|518.47|521.19|518.39|0
1643164930000|2022-01-26 02:42:10|521.45|518.65|521.27|518.47|521.45|518.65|521.27|518.47|0
1643164940000|2022-01-26 02:42:20|521.37|518.57|521.45|518.65|521.45|518.65|521.37|518.57|0
1643164950000|2022-01-26 02:42:30|521.27|518.47|521.37|518.57|521.37|518.57|521.27|518.47|0
1643164960000|2022-01-26 02:42:40|521.27|518.47|521.45|518.65|521.45|518.65|521.27|518.47|0
1643164970000|2022-01-26 02:42:50|521.27|518.47|521.19|518.39|521.37|518.57|521.19|518.39|0
1643164980000|2022-01-26 02:43:00|521.27|518.47|521.27|518.47|521.27|518.47|521.1|518.3|0
1643164990000|2022-01-26 02:43:10|521.19|518.39|521.27|518.47|521.27|518.47|521.19|518.39|0
1643165000000|2022-01-26 02:43:20|521.19|518.39|521.19|518.39|521.19|518.39|521.19|518.39|0
1643165010000|2022-01-26 02:43:30|521.27|518.47|521.19|518.39|521.27|518.47|521.1|518.3|0
1643165020000|2022-01-26 02:43:40|521.37|518.57|521.27|518.47|521.37|518.57|521.27|518.47|0
1643165030000|2022-01-26 02:43:50|521.45|518.65|521.54|518.74|521.62|518.82|521.45|518.65|0
1643165040000|2022-01-26 02:44:00|521.62|518.82|521.62|518.82|521.62|518.82|521.62|518.82|0
1643165050000|2022-01-26 02:44:10|521.54|518.74|521.45|518.65|521.62|518.82|521.45|518.65|0
1643165060000|2022-01-26 02:44:20|521.27|518.47|521.37|518.57|521.37|518.57|521.27|518.47|0
1643165070000|2022-01-26 02:44:30|521.62|518.82|521.72|518.92|521.72|518.92|521.62|518.82|0
1643165080000|2022-01-26 02:44:40|521.62|518.82|521.72|518.92|521.72|518.92|521.54|518.74|0
1643165090000|2022-01-26 02:44:50|521.62|518.82|521.62|518.82|521.62|518.82|521.54|518.74|0
1643165100000|2022-01-26 02:45:00|521.72|518.92|521.27|518.47|521.8|519|521.27|518.47|0
1643165110000|2022-01-26 02:45:10|521.1|518.3|521.1|518.3|521.1|518.3|521.1|518.3|0
1643165120000|2022-01-26 02:45:20|521.19|518.39|520.75|517.95|521.27|518.47|520.75|517.95|0
1643165130000|2022-01-26 02:45:30|520.57|517.77|520.57|517.77|520.75|517.95|520.57|517.77|0
1643165140000|2022-01-26 02:45:40|520.66|517.86|520.66|517.86|520.75|517.95|520.66|517.86|0
1643165150000|2022-01-26 02:45:50|520.75|517.95|520.66|517.86|520.75|517.95|520.66|517.86|0
1643165160000|2022-01-26 02:46:00|520.57|517.77|520.66|517.86|520.66|517.86|520.57|517.77|0
1643165170000|2022-01-26 02:46:10|520.57|517.77|520.75|517.95|520.75|517.95|520.57|517.77|0
1643165180000|2022-01-26 02:46:20|520.66|517.86|520.57|517.77|520.66|517.86|520.57|517.77|0
1643165200000|2022-01-26 02:46:40|520.75|517.95|520.84|518.04|520.84|518.04|520.75|517.95|0
1643165210000|2022-01-26 02:46:50|520.92|518.12|520.75|517.95|520.92|518.12|520.66|517.86|0
1643165220000|2022-01-26 02:47:00|520.66|517.86|520.57|517.77|520.66|517.86|520.57|517.77|0
1643165230000|2022-01-26 02:47:10|520.66|517.86|520.75|517.95|520.75|517.95|520.66|517.86|0
1643165240000|2022-01-26 02:47:20|520.66|517.86|520.75|517.95|520.75|517.95|520.66|517.86|0
1643165250000|2022-01-26 02:47:30|520.92|518.12|520.57|517.77|520.92|518.12|520.57|517.77|0
1643165270000|2022-01-26 02:47:50|520.66|517.86|520.66|517.86|520.66|517.86|520.66|517.86|0
1643165280000|2022-01-26 02:48:00|520.57|517.77|520.66|517.86|520.66|517.86|520.57|517.77|0
1643165290000|2022-01-26 02:48:10|520.57|517.77|520.66|517.86|520.66|517.86|520.57|517.77|0
1643165300000|2022-01-26 02:48:20|520.57|517.77|520.57|517.77|520.66|517.86|520.57|517.77|0
1643165310000|2022-01-26 02:48:30|520.66|517.86|520.57|517.77|520.66|517.86|520.57|517.77|0
1643165330000|2022-01-26 02:48:50|520.66|517.86|520.57|517.77|520.66|517.86|520.57|517.77|0
1643165340000|2022-01-26 02:49:00|520.75|517.95|521.1|518.3|521.1|518.3|520.75|517.95|0
1643165350000|2022-01-26 02:49:10|521.01|518.21|520.92|518.12|521.01|518.21|520.92|518.12|0
1643165360000|2022-01-26 02:49:20|521.1|518.3|521.01|518.21|521.1|518.3|521.01|518.21|0
1643165370000|2022-01-26 02:49:30|520.92|518.12|521.19|518.39|521.19|518.39|520.92|518.12|0
1643165380000|2022-01-26 02:49:40|521.45|518.65|521.27|518.47|521.45|518.65|521.27|518.47|0
1643165390000|2022-01-26 02:49:50|520.92|518.12|520.75|517.95|521.01|518.21|520.75|517.95|0
1643165400000|2022-01-26 02:50:00|520.66|517.86|520.57|517.77|520.75|517.95|520.57|517.77|0
1643165410000|2022-01-26 02:50:10|520.66|517.86|520.66|517.86|520.66|517.86|520.66|517.86|0
1643165420000|2022-01-26 02:50:20|520.57|517.77|520.57|517.77|520.57|517.77|520.57|517.77|0
1643165430000|2022-01-26 02:50:30|520.66|517.86|520.92|518.12|520.92|518.12|520.57|517.77|0
1643165450000|2022-01-26 02:50:50|520.57|517.77|520.75|517.95|520.75|517.95|520.57|517.77|0
1643165460000|2022-01-26 02:51:00|520.57|517.77|520.57|517.77|520.66|517.86|520.57|517.77|0
1643165480000|2022-01-26 02:51:20|520.66|517.86|520.57|517.77|520.66|517.86|520.57|517.77|0
1643165490000|2022-01-26 02:51:30|520.66|517.86|520.84|518.04|520.84|518.04|520.66|517.86|0
1643165500000|2022-01-26 02:51:40|520.75|517.95|520.92|518.12|520.92|518.12|520.75|517.95|0
1643165510000|2022-01-26 02:51:50|521.01|518.21|521.19|518.39|521.19|518.39|521.01|518.21|0
1643165520000|2022-01-26 02:52:00|520.75|517.95|521.1|518.3|521.1|518.3|520.75|517.95|0
1643165530000|2022-01-26 02:52:10|521.19|518.39|520.92|518.12|521.19|518.39|520.92|518.12|0
1643165540000|2022-01-26 02:52:20|521.1|518.3|520.84|518.04|521.1|518.3|520.84|518.04|0
1643165550000|2022-01-26 02:52:30|521.1|518.3|521.1|518.3|521.1|518.3|521.1|518.3|0
1643165570000|2022-01-26 02:52:50|521.01|518.21|521.1|518.3|521.1|518.3|521.01|518.21|0
1643165590000|2022-01-26 02:53:10|520.92|518.12|520.92|518.12|520.92|518.12|520.92|518.12|0
1643165600000|2022-01-26 02:53:20|520.75|517.95|520.75|517.95|520.75|517.95|520.75|517.95|0
1643165610000|2022-01-26 02:53:30|520.57|517.77|520.57|517.77|520.57|517.77|520.57|517.77|0
1643165620000|2022-01-26 02:53:40|520.66|517.86|520.57|517.77|520.66|517.86|520.57|517.77|0
1643165630000|2022-01-26 02:53:50|520.84|518.04|520.92|518.12|520.92|518.12|520.74|517.94|0
1643165640000|2022-01-26 02:54:00|521.1|518.3|521.45|518.65|521.45|518.65|521.1|518.3|0
1643165650000|2022-01-26 02:54:10|521.27|518.47|520.74|517.94|521.27|518.47|520.74|517.94|0
1643165660000|2022-01-26 02:54:20|520.84|518.04|520.57|517.77|520.84|518.04|520.57|517.77|0
1643165670000|2022-01-26 02:54:30|520.66|517.86|520.74|517.94|520.74|517.94|520.66|517.86|0
1643165680000|2022-01-26 02:54:40|520.66|517.86|520.74|517.94|520.74|517.94|520.57|517.77|0
1643165690000|2022-01-26 02:54:50|520.66|517.86|520.74|517.94|520.84|518.04|520.66|517.86|0
1643165700000|2022-01-26 02:55:00|520.84|518.04|520.57|517.77|520.84|518.04|520.57|517.77|0
1643165710000|2022-01-26 02:55:10|520.66|517.86|520.74|517.94|520.74|517.94|520.66|517.86|0
1643165720000|2022-01-26 02:55:20|520.84|518.04|520.84|518.04|520.84|518.04|520.84|518.04|0
1643165730000|2022-01-26 02:55:30|520.92|518.12|520.92|518.12|521.09|518.29|520.92|518.12|0
1643165740000|2022-01-26 02:55:40|520.84|518.04|521.01|518.21|521.01|518.21|520.84|518.04|0
1643165750000|2022-01-26 02:55:50|521.09|518.29|521.09|518.29|521.09|518.29|520.92|518.12|0
1643165760000|2022-01-26 02:56:00|521.27|518.47|521.36|518.56|521.45|518.65|521.27|518.47|0
1643165770000|2022-01-26 02:56:10|521.54|518.74|521.27|518.47|521.62|518.82|521.27|518.47|0
1643165780000|2022-01-26 02:56:20|521.19|518.39|521.36|518.56|521.36|518.56|521.09|518.29|0
1643165790000|2022-01-26 02:56:30|521.45|518.65|521.97|519.17|521.97|519.17|521.45|518.65|0
1643165800000|2022-01-26 02:56:40|522.32|519.52|522.32|519.52|522.67|519.87|522.32|519.52|0
1643165810000|2022-01-26 02:56:50|522.15|519.35|522.24|519.44|522.24|519.44|522.15|519.35|0
1643165820000|2022-01-26 02:57:00|522.15|519.35|522.15|519.35|522.15|519.35|522.15|519.35|0
1643165830000|2022-01-26 02:57:10|522.32|519.52|521.97|519.17|522.32|519.52|521.97|519.17|0
1643165840000|2022-01-26 02:57:20|522.06|519.26|521.97|519.17|522.06|519.26|521.97|519.17|0
1643165850000|2022-01-26 02:57:30|521.8|519|521.97|519.17|522.06|519.26|521.8|519|0
1643165870000|2022-01-26 02:57:50|522.15|519.35|522.15|519.35|522.15|519.35|522.06|519.26|0
1643165880000|2022-01-26 02:58:00|521.97|519.17|521.89|519.09|522.06|519.26|521.89|519.09|0
1643165890000|2022-01-26 02:58:10|521.97|519.17|522.24|519.44|522.24|519.44|521.97|519.17|0
1643165900000|2022-01-26 02:58:20|522.15|519.35|522.15|519.35|522.15|519.35|522.15|519.35|0
1643165910000|2022-01-26 02:58:30|522.5|519.7|522.32|519.52|522.5|519.7|522.32|519.52|0
1643165920000|2022-01-26 02:58:40|522.41|519.61|522.59|519.79|522.59|519.79|522.41|519.61|0
1643165930000|2022-01-26 02:58:50|522.67|519.87|522.85|520.05|522.85|520.05|522.67|519.87|0
1643165940000|2022-01-26 02:59:00|522.94|520.14|523.38|520.58|523.38|520.58|522.94|520.14|0
1643165950000|2022-01-26 02:59:10|523.47|520.67|523.82|521.02|523.82|521.02|523.47|520.67|0
1643165960000|2022-01-26 02:59:20|523.9|521.1|523.64|520.84|523.9|521.1|523.38|520.58|0
1643165970000|2022-01-26 02:59:30|523.55|520.75|523.9|521.1|523.9|521.1|523.55|520.75|0
1643165980000|2022-01-26 02:59:40|523.82|521.02|523.64|520.84|523.82|521.02|523.64|520.84|0
1643165990000|2022-01-26 02:59:50|523.55|520.75|523.2|520.4|523.55|520.75|523.2|520.4|0
1643166000000|2022-01-26 03:00:00|523.55|520.75|522.85|520.05|523.55|520.75|522.85|520.05|0
1643166010000|2022-01-26 03:00:10|522.5|519.7|523.11|520.31|523.11|520.31|522.5|519.7|0
1643166020000|2022-01-26 03:00:20|523.02|520.22|522.85|520.05|523.02|520.22|522.76|519.96|0
1643166030000|2022-01-26 03:00:30|522.67|519.87|522.76|519.96|522.76|519.96|522.67|519.87|0
1643166040000|2022-01-26 03:00:40|522.94|520.14|522.76|519.96|522.94|520.14|522.76|519.96|0
1643166050000|2022-01-26 03:00:50|522.67|519.87|522.67|519.87|522.85|520.05|522.67|519.87|0
1643166060000|2022-01-26 03:01:00|522.24|519.44|522.67|519.87|522.85|520.05|522.24|519.44|0
1643166070000|2022-01-26 03:01:10|522.85|520.05|522.15|519.35|522.85|520.05|522.15|519.35|0
1643166080000|2022-01-26 03:01:20|522.24|519.44|522.15|519.35|522.41|519.61|522.15|519.35|0
1643166090000|2022-01-26 03:01:30|522.06|519.26|522.15|519.35|522.41|519.61|522.06|519.26|0
1643166100000|2022-01-26 03:01:40|522.24|519.44|522.24|519.44|522.24|519.44|522.24|519.44|0
1643166110000|2022-01-26 03:01:50|522.32|519.52|522.5|519.7|522.5|519.7|522.24|519.44|0
1643166120000|2022-01-26 03:02:00|522.41|519.61|522.14|519.34|522.41|519.61|522.14|519.34|0
1643166140000|2022-01-26 03:02:20|522.06|519.26|521.44|518.64|522.06|519.26|521.44|518.64|0
1643166150000|2022-01-26 03:02:30|521.27|518.47|521.44|518.64|521.53|518.73|521.27|518.47|0
1643166160000|2022-01-26 03:02:40|521.27|518.47|520.92|518.12|521.27|518.47|520.92|518.12|0
1643166170000|2022-01-26 03:02:50|521.01|518.21|521.01|518.21|521.01|518.21|521.01|518.21|0
1643166180000|2022-01-26 03:03:00|521.09|518.29|520.92|518.12|521.18|518.38|520.92|518.12|0
1643166190000|2022-01-26 03:03:10|520.74|517.94|520.74|517.94|520.74|517.94|520.74|517.94|0
1643166200000|2022-01-26 03:03:20|520.83|518.03|520.92|518.12|520.92|518.12|520.83|518.03|0
1643166210000|2022-01-26 03:03:30|520.83|518.03|520.74|517.94|520.83|518.03|520.74|517.94|0
1643166220000|2022-01-26 03:03:40|520.83|518.03|520.83|518.03|520.83|518.03|520.74|517.94|0
1643166230000|2022-01-26 03:03:50|521.27|518.47|521.44|518.64|521.44|518.64|521.27|518.47|0
1643166240000|2022-01-26 03:04:00|521.53|518.73|521.09|518.29|521.62|518.82|521.09|518.29|0
1643166250000|2022-01-26 03:04:10|521.18|518.38|521.09|518.29|521.18|518.38|521.09|518.29|0
1643166260000|2022-01-26 03:04:20|521.18|518.38|521.27|518.47|521.27|518.47|521.18|518.38|0
1643166270000|2022-01-26 03:04:30|521.09|518.29|521.18|518.38|521.18|518.38|521.09|518.29|0
1643166280000|2022-01-26 03:04:40|521.44|518.64|521.27|518.47|521.44|518.64|521.27|518.47|0
1643166290000|2022-01-26 03:04:50|521.18|518.38|520.92|518.12|521.18|518.38|520.92|518.12|0
1643166300000|2022-01-26 03:05:00|520.74|517.94|520.74|517.94|521.01|518.21|520.74|517.94|0
1643166320000|2022-01-26 03:05:20|520.66|517.86|520.66|517.86|520.66|517.86|520.66|517.86|0
1643166330000|2022-01-26 03:05:30|520.74|517.94|520.74|517.94|520.74|517.94|520.66|517.86|0
1643166340000|2022-01-26 03:05:40|520.66|517.86|520.66|517.86|520.66|517.86|520.66|517.86|0
1643166350000|2022-01-26 03:05:50|520.57|517.77|520.57|517.77|520.57|517.77|520.57|517.77|0
1643166360000|2022-01-26 03:06:00|520.39|517.59|520.39|517.59|520.39|517.59|520.39|517.59|0
1643166370000|2022-01-26 03:06:10|520.22|517.42|520.22|517.42|520.22|517.42|520.22|517.42|0
1643166380000|2022-01-26 03:06:20|520.31|517.51|519.87|517.07|520.31|517.51|519.87|517.07|0
1643166390000|2022-01-26 03:06:30|519.78|516.98|519.52|516.72|519.78|516.98|519.52|516.72|0
1643166400000|2022-01-26 03:06:40|519.43|516.63|517.42|514.62|519.43|516.63|516.72|513.92|0
1643166410000|2022-01-26 03:06:50|517.24|514.44|517.86|515.06|518.12|515.32|517.24|514.44|0
1643166420000|2022-01-26 03:07:00|517.33|514.53|518.12|515.32|518.12|515.32|517.33|514.53|0
1643166430000|2022-01-26 03:07:10|517.86|515.06|518.38|515.58|518.38|515.58|517.86|515.06|0
1643166440000|2022-01-26 03:07:20|518.47|515.67|518.73|515.93|518.73|515.93|518.47|515.67|0
1643166450000|2022-01-26 03:07:30|518.82|516.02|518.82|516.02|518.82|516.02|518.82|516.02|0
1643166460000|2022-01-26 03:07:40|518.91|516.11|518.99|516.19|518.99|516.19|518.91|516.11|0
1643166470000|2022-01-26 03:07:50|519.08|516.28|518.91|516.11|519.34|516.54|518.91|516.11|0
1643166480000|2022-01-26 03:08:00|519.26|516.46|519.16|516.36|519.26|516.46|519.08|516.28|0
1643166490000|2022-01-26 03:08:10|519.26|516.46|519.26|516.46|519.26|516.46|519.16|516.36|0
1643166500000|2022-01-26 03:08:20|519.16|516.36|519.26|516.46|519.26|516.46|519.16|516.36|0
1643166510000|2022-01-26 03:08:30|519.34|516.54|519.16|516.36|519.34|516.54|519.16|516.36|0
1643166520000|2022-01-26 03:08:40|519.08|516.28|519.08|516.28|519.08|516.28|519.08|516.28|0
1643166540000|2022-01-26 03:09:00|518.91|516.11|519.08|516.28|519.08|516.28|518.81|516.01|0
1643166550000|2022-01-26 03:09:10|518.91|516.11|518.91|516.11|518.91|516.11|518.91|516.11|0
1643166560000|2022-01-26 03:09:20|518.99|516.19|518.81|516.01|518.99|516.19|518.81|516.01|0
1643166570000|2022-01-26 03:09:30|518.91|516.11|518.99|516.19|518.99|516.19|518.91|516.11|0
1643166580000|2022-01-26 03:09:40|518.81|516.01|518.81|516.01|518.91|516.11|518.81|516.01|0
1643166590000|2022-01-26 03:09:50|518.64|515.84|518.46|515.66|518.64|515.84|518.46|515.66|0
1643166600000|2022-01-26 03:10:00|518.64|515.84|518.38|515.58|518.73|515.93|518.38|515.58|0
1643166610000|2022-01-26 03:10:10|518.56|515.76|518.73|515.93|518.73|515.93|518.56|515.76|0
1643166620000|2022-01-26 03:10:20|518.56|515.76|518.56|515.76|518.64|515.84|518.56|515.76|0
1643166630000|2022-01-26 03:10:30|518.46|515.66|518.38|515.58|518.46|515.66|518.21|515.41|0
1643166640000|2022-01-26 03:10:40|518.29|515.49|518.29|515.49|518.38|515.58|518.29|515.49|0
1643166650000|2022-01-26 03:10:50|518.46|515.66|518.46|515.66|518.46|515.66|518.38|515.58|0
1643166660000|2022-01-26 03:11:00|518.38|515.58|518.03|515.23|518.38|515.58|517.94|515.14|0
1643166670000|2022-01-26 03:11:10|518.11|515.31|518.29|515.49|518.29|515.49|518.11|515.31|0
1643166680000|2022-01-26 03:11:20|518.46|515.66|518.46|515.66|518.46|515.66|518.29|515.49|0
1643166690000|2022-01-26 03:11:30|518.29|515.49|518.38|515.58|518.46|515.66|518.29|515.49|0
1643166700000|2022-01-26 03:11:40|518.46|515.66|518.38|515.58|518.55|515.75|518.38|515.58|0
1643166710000|2022-01-26 03:11:50|518.46|515.66|518.38|515.58|518.46|515.66|518.38|515.58|0
1643166720000|2022-01-26 03:12:00|518.46|515.66|518.46|515.66|518.46|515.66|518.46|515.66|0
1643166730000|2022-01-26 03:12:10|518.55|515.75|518.46|515.66|518.55|515.75|518.46|515.66|0
1643166740000|2022-01-26 03:12:20|518.21|515.41|518.38|515.58|518.38|515.58|518.21|515.41|0
1643166750000|2022-01-26 03:12:30|518.46|515.66|517.86|515.06|518.46|515.66|517.86|515.06|0
1643166760000|2022-01-26 03:12:40|517.94|515.14|518.11|515.31|518.11|515.31|517.94|515.14|0
1643166770000|2022-01-26 03:12:50|518.03|515.23|518.38|515.58|518.38|515.58|517.94|515.14|0
1643166780000|2022-01-26 03:13:00|518.64|515.84|518.29|515.49|518.64|515.84|518.29|515.49|0
1643166790000|2022-01-26 03:13:10|518.46|515.66|518.46|515.66|518.55|515.75|518.46|515.66|0
1643166800000|2022-01-26 03:13:20|518.55|515.75|518.81|516.01|518.99|516.19|518.55|515.75|0
1643166810000|2022-01-26 03:13:30|518.99|516.19|519.16|516.36|519.16|516.36|518.99|516.19|0
1643166820000|2022-01-26 03:13:40|519.34|516.54|519.51|516.71|519.51|516.71|519.34|516.54|0
1643166830000|2022-01-26 03:13:50|519.34|516.54|519.16|516.36|519.43|516.63|519.16|516.36|0
1643166840000|2022-01-26 03:14:00|519.25|516.45|519.34|516.54|519.34|516.54|519.25|516.45|0
1643166850000|2022-01-26 03:14:10|519.43|516.63|519.43|516.63|519.51|516.71|519.34|516.54|0
1643166860000|2022-01-26 03:14:20|519.34|516.54|519.43|516.63|519.43|516.63|519.34|516.54|0
1643166870000|2022-01-26 03:14:30|519.51|516.71|519.51|516.71|519.51|516.71|519.34|516.54|0
1643166880000|2022-01-26 03:14:40|519.43|516.63|519.43|516.63|519.43|516.63|519.34|516.54|0
1643166890000|2022-01-26 03:14:50|519.51|516.71|519.6|516.8|519.69|516.89|519.51|516.71|0
1643166900000|2022-01-26 03:15:00|519.69|516.89|519.51|516.71|519.69|516.89|519.51|516.71|0
1643166910000|2022-01-26 03:15:10|519.43|516.63|519.34|516.54|519.43|516.63|519.25|516.45|0
1643166920000|2022-01-26 03:15:20|519.43|516.63|519.6|516.8|519.6|516.8|519.43|516.63|0
1643166930000|2022-01-26 03:15:30|519.69|516.89|520.04|517.24|520.04|517.24|519.69|516.89|0
1643166940000|2022-01-26 03:15:40|520.13|517.33|520.04|517.24|520.13|517.33|520.04|517.24|0
1643166950000|2022-01-26 03:15:50|520.13|517.33|520.21|517.41|520.21|517.41|520.13|517.33|0
1643166960000|2022-01-26 03:16:00|520.13|517.33|520.3|517.5|520.39|517.59|520.13|517.33|0
1643166970000|2022-01-26 03:16:10|520.21|517.41|520.13|517.33|520.21|517.41|520.04|517.24|0
1643166980000|2022-01-26 03:16:20|520.04|517.24|519.6|516.8|520.04|517.24|519.51|516.71|0
1643166990000|2022-01-26 03:16:30|519.86|517.06|519.95|517.15|519.95|517.15|519.86|517.06|0
1643167000000|2022-01-26 03:16:40|520.04|517.24|520.04|517.24|520.04|517.24|520.04|517.24|0
1643167010000|2022-01-26 03:16:50|519.86|517.06|519.78|516.98|519.86|517.06|519.78|516.98|0
1643167020000|2022-01-26 03:17:00|519.43|516.63|519.6|516.8|519.69|516.89|519.43|516.63|0
1643167030000|2022-01-26 03:17:10|519.51|516.71|519.51|516.71|519.6|516.8|519.51|516.71|0
1643167040000|2022-01-26 03:17:20|519.34|516.54|519.43|516.63|519.43|516.63|519.34|516.54|0
1643167050000|2022-01-26 03:17:30|519.86|517.06|519.95|517.15|519.95|517.15|519.78|516.98|0
1643167060000|2022-01-26 03:17:40|520.04|517.24|520.04|517.24|520.04|517.24|520.04|517.24|0
1643167070000|2022-01-26 03:17:50|519.95|517.15|519.78|516.98|519.95|517.15|519.78|516.98|0
1643167080000|2022-01-26 03:18:00|519.69|516.89|519.69|516.89|519.69|516.89|519.69|516.89|0
1643167090000|2022-01-26 03:18:10|518.73|515.93|518.81|516.01|518.81|516.01|518.73|515.93|0
1643167100000|2022-01-26 03:18:20|519.08|516.28|518.9|516.1|519.08|516.28|518.64|515.84|0
1643167110000|2022-01-26 03:18:30|518.81|516.01|518.81|516.01|518.81|516.01|518.81|516.01|0
1643167120000|2022-01-26 03:18:40|518.9|516.1|518.9|516.1|518.9|516.1|518.81|516.01|0
1643167130000|2022-01-26 03:18:50|518.64|515.84|518.81|516.01|518.81|516.01|518.64|515.84|0
1643167140000|2022-01-26 03:19:00|518.73|515.93|518.38|515.58|518.73|515.93|518.38|515.58|0
1643167150000|2022-01-26 03:19:10|518.11|515.31|518.11|515.31|518.2|515.4|518.11|515.31|0
1643167160000|2022-01-26 03:19:20|518.46|515.66|518.46|515.66|518.46|515.66|518.29|515.49|0
1643167170000|2022-01-26 03:19:30|518.38|515.58|518.46|515.66|518.46|515.66|518.2|515.4|0
1643167180000|2022-01-26 03:19:40|518.55|515.75|518.55|515.75|518.55|515.75|518.55|515.75|0
1643167190000|2022-01-26 03:19:50|518.64|515.84|518.46|515.66|518.64|515.84|518.46|515.66|0
1643167200000|2022-01-26 03:20:00|518.11|515.31|518.99|516.19|518.99|516.19|518.11|515.31|0
1643167210000|2022-01-26 03:20:10|518.73|515.93|518.9|516.1|518.9|516.1|518.73|515.93|0
1643167220000|2022-01-26 03:20:20|518.73|515.93|518.73|515.93|518.73|515.93|518.73|515.93|0
1643167230000|2022-01-26 03:20:30|518.11|515.31|517.94|515.14|518.11|515.31|517.94|515.14|0
1643167240000|2022-01-26 03:20:40|518.2|515.4|518.03|515.23|518.2|515.4|518.03|515.23|0
1643167250000|2022-01-26 03:20:50|517.94|515.14|518.11|515.31|518.11|515.31|517.76|514.96|0
1643167260000|2022-01-26 03:21:00|518.03|515.23|517.41|514.61|518.29|515.49|517.41|514.61|0
1643167270000|2022-01-26 03:21:10|517.33|514.53|517.41|514.61|517.41|514.61|517.33|514.53|0
1643167280000|2022-01-26 03:21:20|517.59|514.79|518.11|515.31|518.11|515.31|517.59|514.79|0
1643167290000|2022-01-26 03:21:30|518.03|515.23|518.81|516.01|518.81|516.01|518.03|515.23|0
1643167300000|2022-01-26 03:21:40|518.73|515.93|518.99|516.19|518.99|516.19|518.73|515.93|0
1643167310000|2022-01-26 03:21:50|519.08|516.28|518.99|516.19|519.08|516.28|518.99|516.19|0
1643167320000|2022-01-26 03:22:00|518.73|515.93|518.73|515.93|519.08|516.28|518.73|515.93|0
1643167330000|2022-01-26 03:22:10|518.38|515.58|517.41|514.61|518.81|516.01|517.41|514.61|0
1643167340000|2022-01-26 03:22:20|517.24|514.44|517.15|514.35|517.24|514.44|517.15|514.35|0
1643167350000|2022-01-26 03:22:30|517.33|514.53|517.59|514.79|517.59|514.79|517.33|514.53|0
1643167360000|2022-01-26 03:22:40|517.68|514.88|517.5|514.7|517.68|514.88|517.41|514.61|0
1643167370000|2022-01-26 03:22:50|517.41|514.61|517.24|514.44|517.5|514.7|517.24|514.44|0
1643167380000|2022-01-26 03:23:00|517.33|514.53|517.33|514.53|517.68|514.88|517.33|514.53|0
1643167390000|2022-01-26 03:23:10|517.5|514.7|517.94|515.14|517.94|515.14|517.5|514.7|0
1643167400000|2022-01-26 03:23:20|518.03|515.23|517.94|515.14|518.03|515.23|517.94|515.14|0
1643167410000|2022-01-26 03:23:30|518.03|515.23|517.94|515.14|518.03|515.23|517.94|515.14|0
1643167420000|2022-01-26 03:23:40|518.11|515.31|518.11|515.31|518.29|515.49|518.11|515.31|0
1643167430000|2022-01-26 03:23:50|518.2|515.4|518.2|515.4|518.2|515.4|518.11|515.31|0
1643167440000|2022-01-26 03:24:00|518.03|515.23|517.76|514.96|518.03|515.23|517.76|514.96|0
1643167450000|2022-01-26 03:24:10|517.85|515.05|517.76|514.96|517.85|515.05|517.59|514.79|0
1643167460000|2022-01-26 03:24:20|517.68|514.88|517.76|514.96|517.85|515.05|517.68|514.88|0
1643167470000|2022-01-26 03:24:30|518.11|515.31|517.85|515.05|518.11|515.31|517.85|515.05|0
1643167480000|2022-01-26 03:24:40|517.94|515.14|517.85|515.05|517.94|515.14|517.85|515.05|0
1643167490000|2022-01-26 03:24:50|517.76|514.96|517.76|514.96|517.85|515.05|517.76|514.96|0
1643167500000|2022-01-26 03:25:00|517.85|515.05|517.85|515.05|517.85|515.05|517.76|514.96|0
1643167510000|2022-01-26 03:25:10|517.76|514.96|517.85|515.05|517.85|515.05|517.76|514.96|0
1643167520000|2022-01-26 03:25:20|517.76|514.96|517.85|515.05|517.85|515.05|517.76|514.96|0
1643167530000|2022-01-26 03:25:30|517.94|515.14|517.85|515.05|517.94|515.14|517.85|515.05|0
1643167540000|2022-01-26 03:25:40|517.94|515.14|517.59|514.79|517.94|515.14|517.59|514.79|0
1643167550000|2022-01-26 03:25:50|517.68|514.88|517.5|514.7|517.68|514.88|517.5|514.7|0
1643167560000|2022-01-26 03:26:00|517.68|514.88|517.94|515.14|517.94|515.14|517.68|514.88|0
1643167570000|2022-01-26 03:26:10|518.03|515.23|517.94|515.14|518.03|515.23|517.94|515.14|0
1643167580000|2022-01-26 03:26:20|518.03|515.23|518.03|515.23|518.03|515.23|518.03|515.23|0
1643167590000|2022-01-26 03:26:30|518.11|515.31|518.46|515.66|518.46|515.66|518.03|515.23|0
1643167600000|2022-01-26 03:26:40|518.28|515.48|518.46|515.66|518.46|515.66|518.28|515.48|0
1643167610000|2022-01-26 03:26:50|518.28|515.48|518.11|515.31|518.28|515.48|518.11|515.31|0
1643167620000|2022-01-26 03:27:00|518.2|515.4|518.28|515.48|518.28|515.48|518.2|515.4|0
1643167630000|2022-01-26 03:27:10|518.38|515.58|518.28|515.48|518.38|515.58|518.28|515.48|0
1643167640000|2022-01-26 03:27:20|518.37|515.57|518.28|515.48|518.37|515.57|518.28|515.48|0
1643167650000|2022-01-26 03:27:30|518.37|515.57|518.46|515.66|518.46|515.66|518.37|515.57|0
1643167660000|2022-01-26 03:27:40|518.63|515.83|518.72|515.92|518.81|516.01|518.63|515.83|0
1643167670000|2022-01-26 03:27:50|518.63|515.83|518.55|515.75|518.63|515.83|518.46|515.66|0
1643167680000|2022-01-26 03:28:00|518.63|515.83|518.63|515.83|518.63|515.83|518.55|515.75|0
1643167690000|2022-01-26 03:28:10|518.72|515.92|518.81|516.01|518.81|516.01|518.63|515.83|0
1643167700000|2022-01-26 03:28:20|518.9|516.1|518.81|516.01|518.9|516.1|518.81|516.01|0
1643167710000|2022-01-26 03:28:30|518.9|516.1|518.98|516.18|518.98|516.18|518.9|516.1|0
1643167720000|2022-01-26 03:28:40|519.33|516.53|520.03|517.23|520.03|517.23|519.33|516.53|0
1643167730000|2022-01-26 03:28:50|519.86|517.06|519.86|517.06|519.86|517.06|519.86|517.06|0
1643167740000|2022-01-26 03:29:00|519.68|516.88|519.68|516.88|519.68|516.88|519.68|516.88|0
1643167750000|2022-01-26 03:29:10|519.77|516.97|519.77|516.97|519.77|516.97|519.68|516.88|0
1643167760000|2022-01-26 03:29:20|519.86|517.06|519.68|516.88|519.86|517.06|519.68|516.88|0
1643167780000|2022-01-26 03:29:40|519.51|516.71|519.51|516.71|519.51|516.71|519.25|516.45|0
1643167790000|2022-01-26 03:29:50|519.68|516.88|519.42|516.62|519.68|516.88|519.42|516.62|0
1643167800000|2022-01-26 03:30:00|519.51|516.71|518.98|516.18|519.51|516.71|518.98|516.18|0
1643167810000|2022-01-26 03:30:10|518.81|516.01|518.63|515.83|518.81|516.01|518.63|515.83|0
1643167820000|2022-01-26 03:30:20|518.81|516.01|518.11|515.31|518.81|516.01|518.11|515.31|0
1643167830000|2022-01-26 03:30:30|517.76|514.96|517.76|514.96|517.76|514.96|517.41|514.61|0
1643167840000|2022-01-26 03:30:40|517.85|515.05|517.76|514.96|517.85|515.05|517.76|514.96|0
1643167850000|2022-01-26 03:30:50|517.58|514.78|517.93|515.13|517.93|515.13|517.58|514.78|0
1643167860000|2022-01-26 03:31:00|517.76|514.96|518.11|515.31|518.11|515.31|517.76|514.96|0
1643167870000|2022-01-26 03:31:10|518.46|515.66|518.55|515.75|518.55|515.75|518.46|515.66|0
1643167880000|2022-01-26 03:31:20|518.63|515.83|518.81|516.01|518.81|516.01|518.63|515.83|0
1643167890000|2022-01-26 03:31:30|518.55|515.75|518.46|515.66|518.55|515.75|518.46|515.66|0
1643167900000|2022-01-26 03:31:40|518.28|515.48|516.63|513.83|518.28|515.48|516.63|513.83|0
1643167910000|2022-01-26 03:31:50|516.89|514.09|517.23|514.43|517.23|514.43|516.71|513.91|0
1643167920000|2022-01-26 03:32:00|517.06|514.26|517.41|514.61|517.41|514.61|516.89|514.09|0
1643167930000|2022-01-26 03:32:10|517.33|514.53|517.33|514.53|517.33|514.53|517.06|514.26|0
1643167940000|2022-01-26 03:32:20|517.23|514.43|517.5|514.7|517.5|514.7|517.23|514.43|0
1643167950000|2022-01-26 03:32:30|517.41|514.61|517.5|514.7|517.5|514.7|517.41|514.61|0
1643167960000|2022-01-26 03:32:40|517.58|514.78|517.41|514.61|517.58|514.78|517.41|514.61|0
1643167970000|2022-01-26 03:32:50|517.23|514.43|517.41|514.61|517.41|514.61|517.23|514.43|0
1643167980000|2022-01-26 03:33:00|517.06|514.26|517.33|514.53|517.33|514.53|517.06|514.26|0
1643167990000|2022-01-26 03:33:10|517.06|514.26|516.71|513.91|517.06|514.26|516.54|513.74|0
1643168000000|2022-01-26 03:33:20|516.98|514.18|517.06|514.26|517.06|514.26|516.98|514.18|0
1643168010000|2022-01-26 03:33:30|517.23|514.43|517.58|514.78|517.58|514.78|517.23|514.43|0
1643168020000|2022-01-26 03:33:40|517.23|514.43|517.41|514.61|517.41|514.61|517.23|514.43|0
1643168030000|2022-01-26 03:33:50|517.5|514.7|517.32|514.52|517.5|514.7|517.32|514.52|0
1643168040000|2022-01-26 03:34:00|517.41|514.61|516.01|513.21|517.41|514.61|516.01|513.21|0
1643168050000|2022-01-26 03:34:10|516.45|513.65|516.01|513.21|516.54|513.74|516.01|513.21|0
1643168060000|2022-01-26 03:34:20|515.84|513.04|516.01|513.21|516.19|513.39|515.84|513.04|0
1643168070000|2022-01-26 03:34:30|515.66|512.86|515.49|512.69|515.84|513.04|515.49|512.69|0
1643168080000|2022-01-26 03:34:40|515.66|512.86|515.49|512.69|515.66|512.86|515.49|512.69|0
1643168090000|2022-01-26 03:34:50|515.32|512.52|515.49|512.69|515.49|512.69|515.32|512.52|0
1643168100000|2022-01-26 03:35:00|515.32|512.52|515.14|512.34|515.49|512.69|515.14|512.34|0
1643168110000|2022-01-26 03:35:10|514.97|512.17|515.32|512.52|515.32|512.52|514.97|512.17|0
1643168120000|2022-01-26 03:35:20|515.49|512.69|515.66|512.86|515.66|512.86|515.49|512.69|0
1643168130000|2022-01-26 03:35:30|515.49|512.69|515.84|513.04|515.84|513.04|515.49|512.69|0
1643168140000|2022-01-26 03:35:40|515.49|512.69|515.84|513.04|515.84|513.04|515.49|512.69|0
1643168150000|2022-01-26 03:35:50|515.66|512.86|515.84|513.04|515.84|513.04|515.66|512.86|0
1643168160000|2022-01-26 03:36:00|515.75|512.95|515.84|513.04|515.84|513.04|515.66|512.86|0
1643168170000|2022-01-26 03:36:10|516.01|513.21|516.19|513.39|516.19|513.39|516.01|513.21|0
1643168180000|2022-01-26 03:36:20|516.01|513.21|516.01|513.21|516.01|513.21|516.01|513.21|0
1643168190000|2022-01-26 03:36:30|516.19|513.39|516.36|513.56|516.36|513.56|516.19|513.39|0
1643168200000|2022-01-26 03:36:40|516.54|513.74|516.54|513.74|516.54|513.74|516.54|513.74|0
1643168210000|2022-01-26 03:36:50|516.45|513.65|516.36|513.56|516.45|513.65|516.36|513.56|0
1643168220000|2022-01-26 03:37:00|516.19|513.39|516.1|513.3|516.19|513.39|516.1|513.3|0
1643168230000|2022-01-26 03:37:10|516.19|513.39|516.28|513.48|516.28|513.48|516.19|513.39|0
1643168240000|2022-01-26 03:37:20|516.19|513.39|516.36|513.56|516.36|513.56|516.19|513.39|0
1643168250000|2022-01-26 03:37:30|516.28|513.48|516.1|513.3|516.28|513.48|516.1|513.3|0
1643168260000|2022-01-26 03:37:40|516.36|513.56|516.45|513.65|516.45|513.65|516.28|513.48|0
1643168270000|2022-01-26 03:37:50|516.71|513.91|516.36|513.56|516.71|513.91|516.19|513.39|0
1643168280000|2022-01-26 03:38:00|516.53|513.73|516.01|513.21|516.53|513.73|516.01|513.21|0
1643168290000|2022-01-26 03:38:10|515.75|512.95|516.1|513.3|516.19|513.39|515.75|512.95|0
1643168300000|2022-01-26 03:38:20|515.84|513.04|516.1|513.3|516.19|513.39|515.84|513.04|0
1643168310000|2022-01-26 03:38:30|515.84|513.04|515.66|512.86|515.84|513.04|515.66|512.86|0
1643168320000|2022-01-26 03:38:40|515.93|513.13|516.19|513.39|516.19|513.39|515.93|513.13|0
1643168330000|2022-01-26 03:38:50|516.36|513.56|516.36|513.56|516.36|513.56|516.36|513.56|0
1643168340000|2022-01-26 03:39:00|516.45|513.65|516.36|513.56|516.45|513.65|516.36|513.56|0
1643168350000|2022-01-26 03:39:10|516.45|513.65|516.36|513.56|516.45|513.65|516.36|513.56|0
1643168360000|2022-01-26 03:39:20|516.28|513.48|516.45|513.65|516.45|513.65|516.28|513.48|0
1643168370000|2022-01-26 03:39:30|516.53|513.73|516.53|513.73|516.53|513.73|516.53|513.73|0
1643168380000|2022-01-26 03:39:40|516.71|513.91|516.53|513.73|516.71|513.91|516.53|513.73|0
1643168390000|2022-01-26 03:39:50|516.71|513.91|516.88|514.08|516.88|514.08|516.71|513.91|0
1643168400000|2022-01-26 03:40:00|516.71|513.91|516.71|513.91|516.71|513.91|516.62|513.82|0
1643168410000|2022-01-26 03:40:10|516.19|513.39|516.28|513.48|516.53|513.73|516.19|513.39|0
1643168420000|2022-01-26 03:40:20|516.53|513.73|516.53|513.73|516.62|513.82|516.53|513.73|0
1643168430000|2022-01-26 03:40:30|516.36|513.56|516.28|513.48|516.36|513.56|516.19|513.39|0
1643168440000|2022-01-26 03:40:40|516.36|513.56|516.28|513.48|516.36|513.56|516.19|513.39|0
1643168450000|2022-01-26 03:40:50|516.1|513.3|515.93|513.13|516.1|513.3|515.93|513.13|0
1643168460000|2022-01-26 03:41:00|516.01|513.21|515.93|513.13|516.19|513.39|515.93|513.13|0
1643168470000|2022-01-26 03:41:10|516.19|513.39|516.53|513.73|516.53|513.73|516.19|513.39|0
1643168480000|2022-01-26 03:41:20|516.36|513.56|516.71|513.91|516.71|513.91|516.36|513.56|0
1643168490000|2022-01-26 03:41:30|516.53|513.73|516.18|513.38|516.53|513.73|516.18|513.38|0
1643168500000|2022-01-26 03:41:40|516.28|513.48|516.28|513.48|516.28|513.48|516.18|513.38|0
1643168510000|2022-01-26 03:41:50|516.18|513.38|516.1|513.3|516.18|513.38|516.1|513.3|0
1643168520000|2022-01-26 03:42:00|516.36|513.56|516.53|513.73|516.53|513.73|516.01|513.21|0
1643168530000|2022-01-26 03:42:10|516.36|513.56|516.18|513.38|516.36|513.56|516.18|513.38|0
1643168540000|2022-01-26 03:42:20|516.36|513.56|516.36|513.56|516.36|513.56|516.36|513.56|0
1643168550000|2022-01-26 03:42:30|516.18|513.38|516.36|513.56|516.36|513.56|516.18|513.38|0
1643168560000|2022-01-26 03:42:40|516.45|513.65|516.36|513.56|516.45|513.65|516.36|513.56|0
1643168570000|2022-01-26 03:42:50|516.45|513.65|516.45|513.65|516.71|513.91|516.45|513.65|0
1643168580000|2022-01-26 03:43:00|516.28|513.48|516.53|513.73|516.53|513.73|516.28|513.48|0
1643168590000|2022-01-26 03:43:10|516.71|513.91|516.62|513.82|516.71|513.91|516.45|513.65|0
1643168600000|2022-01-26 03:43:20|516.71|513.91|516.88|514.08|516.88|514.08|516.71|513.91|0
1643168610000|2022-01-26 03:43:30|517.06|514.26|516.88|514.08|517.06|514.26|516.88|514.08|0
1643168620000|2022-01-26 03:43:40|516.71|513.91|516.53|513.73|516.71|513.91|516.53|513.73|0
1643168630000|2022-01-26 03:43:50|516.8|514|516.62|513.82|516.8|514|516.62|513.82|0
1643168640000|2022-01-26 03:44:00|516.53|513.73|516.53|513.73|516.71|513.91|516.53|513.73|0
1643168650000|2022-01-26 03:44:10|516.36|513.56|516.36|513.56|516.36|513.56|516.27|513.47|0
1643168660000|2022-01-26 03:44:20|516.01|513.21|516.36|513.56|516.36|513.56|516.01|513.21|0
1643168670000|2022-01-26 03:44:30|516.27|513.47|516.1|513.3|516.36|513.56|516.01|513.21|0
1643168680000|2022-01-26 03:44:40|516.18|513.38|516.1|513.3|516.18|513.38|516.1|513.3|0
1643168690000|2022-01-26 03:44:50|516.01|513.21|515.84|513.04|516.01|513.21|515.84|513.04|0
1643168700000|2022-01-26 03:45:00|515.66|512.86|516.36|513.56|516.36|513.56|515.66|512.86|0
1643168710000|2022-01-26 03:45:10|516.53|513.73|516.45|513.65|516.53|513.73|516.45|513.65|0
1643168720000|2022-01-26 03:45:20|516.36|513.56|516.18|513.38|516.36|513.56|516.18|513.38|0
1643168730000|2022-01-26 03:45:30|514.62|511.82|514.62|511.82|514.62|511.82|514.62|511.82|0
1643168750000|2022-01-26 03:45:50|514.79|511.99|514.79|511.99|514.79|511.99|514.79|511.99|0
1643168760000|2022-01-26 03:46:00|514.62|511.82|514.44|511.64|514.62|511.82|514.44|511.64|0
1643168780000|2022-01-26 03:46:20|514.36|511.56|514.44|511.64|514.44|511.64|514.36|511.56|0
1643168790000|2022-01-26 03:46:30|514.62|511.82|514.62|511.82|514.62|511.82|514.62|511.82|0
1643168800000|2022-01-26 03:46:40|514.79|511.99|514.79|511.99|514.79|511.99|514.79|511.99|0
1643168820000|2022-01-26 03:47:00|514.44|511.64|514.44|511.64|514.44|511.64|514.27|511.47|0
1643168830000|2022-01-26 03:47:10|514.53|511.73|514.44|511.64|514.53|511.73|514.44|511.64|0
1643168840000|2022-01-26 03:47:20|514.36|511.56|514.53|511.73|514.53|511.73|514.36|511.56|0
1643168850000|2022-01-26 03:47:30|514.62|511.82|514.62|511.82|514.79|511.99|514.62|511.82|0
1643168860000|2022-01-26 03:47:40|514.53|511.73|514.79|511.99|514.79|511.99|514.53|511.73|0
1643168870000|2022-01-26 03:47:50|514.71|511.91|514.71|511.91|514.71|511.91|514.62|511.82|0
1643168880000|2022-01-26 03:48:00|514.53|511.73|514.44|511.64|514.53|511.73|514.44|511.64|0
1643168900000|2022-01-26 03:48:20|514.53|511.73|514.53|511.73|514.53|511.73|514.44|511.64|0
1643168910000|2022-01-26 03:48:30|514.61|511.81|514.61|511.81|514.61|511.81|514.61|511.81|0
1643168920000|2022-01-26 03:48:40|514.71|511.91|514.61|511.81|514.71|511.91|514.61|511.81|0
1643168930000|2022-01-26 03:48:50|514.27|511.47|514.27|511.47|514.27|511.47|514.27|511.47|0
1643168940000|2022-01-26 03:49:00|514.36|511.56|514.27|511.47|514.44|511.64|514.27|511.47|0
1643168950000|2022-01-26 03:49:10|514.44|511.64|514.36|511.56|514.44|511.64|514.36|511.56|0
1643168960000|2022-01-26 03:49:20|514.44|511.64|514.44|511.64|514.53|511.73|514.44|511.64|0
1643168970000|2022-01-26 03:49:30|514.53|511.73|514.61|511.81|514.71|511.91|514.53|511.73|0
1643168980000|2022-01-26 03:49:40|514.7|511.9|514.79|511.99|514.79|511.99|514.7|511.9|0
1643168990000|2022-01-26 03:49:50|514.88|512.08|514.79|511.99|514.88|512.08|514.79|511.99|0
1643169000000|2022-01-26 03:50:00|514.7|511.9|514.79|511.99|514.79|511.99|514.7|511.9|0
1643169010000|2022-01-26 03:50:10|514.88|512.08|514.79|511.99|514.88|512.08|514.79|511.99|0
1643169030000|2022-01-26 03:50:30|514.7|511.9|514.7|511.9|514.7|511.9|514.7|511.9|0
1643169040000|2022-01-26 03:50:40|514.61|511.81|514.44|511.64|514.61|511.81|514.44|511.64|0
1643169050000|2022-01-26 03:50:50|514.7|511.9|514.61|511.81|514.7|511.9|514.61|511.81|0
1643169060000|2022-01-26 03:51:00|514.27|511.47|514.27|511.47|514.27|511.47|514.27|511.47|0
1643169070000|2022-01-26 03:51:10|514.18|511.38|514.18|511.38|514.18|511.38|514.18|511.38|0
1643169080000|2022-01-26 03:51:20|514.27|511.47|513.74|510.94|514.27|511.47|513.74|510.94|0
1643169090000|2022-01-26 03:51:30|513.92|511.12|513.4|510.6|513.92|511.12|513.22|510.42|0
1643169100000|2022-01-26 03:51:40|513.05|510.25|513.05|510.25|513.05|510.25|513.05|510.25|0
1643169110000|2022-01-26 03:51:50|512.88|510.08|512.88|510.08|513.05|510.25|512.88|510.08|0
1643169120000|2022-01-26 03:52:00|512.97|510.17|513.22|510.42|513.22|510.42|512.97|510.17|0
1643169130000|2022-01-26 03:52:10|513.05|510.25|513.05|510.25|513.22|510.42|513.05|510.25|0
1643169150000|2022-01-26 03:52:30|513.22|510.42|514.09|511.29|514.09|511.29|513.22|510.42|0
1643169170000|2022-01-26 03:52:50|513.92|511.12|514.27|511.47|514.27|511.47|513.92|511.12|0
1643169180000|2022-01-26 03:53:00|514.44|511.64|514.96|512.16|514.96|512.16|514.44|511.64|0
1643169190000|2022-01-26 03:53:10|515.14|512.34|514.96|512.16|515.31|512.51|514.96|512.16|0
1643169200000|2022-01-26 03:53:20|515.05|512.25|514.96|512.16|515.05|512.25|514.96|512.16|0
1643169210000|2022-01-26 03:53:30|515.14|512.34|515.31|512.51|515.66|512.86|515.14|512.34|0
1643169220000|2022-01-26 03:53:40|515.14|512.34|515.31|512.51|515.31|512.51|515.14|512.34|0
1643169230000|2022-01-26 03:53:50|515.23|512.43|515.23|512.43|515.23|512.43|515.23|512.43|0
1643169240000|2022-01-26 03:54:00|515.31|512.51|515.31|512.51|515.48|512.68|515.31|512.51|0
1643169250000|2022-01-26 03:54:10|515.14|512.34|515.14|512.34|515.14|512.34|515.14|512.34|0
1643169260000|2022-01-26 03:54:20|515.05|512.25|515.05|512.25|515.05|512.25|515.05|512.25|0
1643169270000|2022-01-26 03:54:30|514.96|512.16|514.88|512.08|514.96|512.16|514.88|512.08|0
1643169280000|2022-01-26 03:54:40|514.96|512.16|514.96|512.16|515.05|512.25|514.96|512.16|0
1643169290000|2022-01-26 03:54:50|515.13|512.33|515.13|512.33|515.13|512.33|515.13|512.33|0
1643169300000|2022-01-26 03:55:00|514.96|512.16|514.96|512.16|514.96|512.16|514.96|512.16|0
1643169310000|2022-01-26 03:55:10|515.05|512.25|514.96|512.16|515.05|512.25|514.96|512.16|0
1643169320000|2022-01-26 03:55:20|515.05|512.25|514.96|512.16|515.13|512.33|514.96|512.16|0
1643169390000|2022-01-26 03:56:30|515.13|512.33|514.96|512.16|515.13|512.33|514.96|512.16|0
1643169420000|2022-01-26 03:57:00|514.88|512.08|514.96|512.16|514.96|512.16|514.88|512.08|0
1643169430000|2022-01-26 03:57:10|515.05|512.25|515.05|512.25|515.05|512.25|515.05|512.25|0
1643169440000|2022-01-26 03:57:20|514.79|511.99|514.61|511.81|514.79|511.99|514.61|511.81|0
1643169460000|2022-01-26 03:57:40|514.53|511.73|514.53|511.73|514.61|511.81|514.53|511.73|0
1643169470000|2022-01-26 03:57:50|514.61|511.81|514.61|511.81|514.61|511.81|514.61|511.81|0
1643169480000|2022-01-26 03:58:00|514.7|511.9|514.79|511.99|514.79|511.99|514.7|511.9|0
1643169490000|2022-01-26 03:58:10|514.61|511.81|515.31|512.51|515.31|512.51|514.61|511.81|0
1643169500000|2022-01-26 03:58:20|515.13|512.33|515.13|512.33|515.13|512.33|515.13|512.33|0
1643169510000|2022-01-26 03:58:30|514.79|511.99|514.79|511.99|514.79|511.99|514.79|511.99|0
1643169520000|2022-01-26 03:58:40|514.61|511.81|514.61|511.81|514.61|511.81|514.61|511.81|0
1643169530000|2022-01-26 03:58:50|514.7|511.9|514.7|511.9|514.7|511.9|514.61|511.81|0
1643169540000|2022-01-26 03:59:00|514.44|511.64|514.44|511.64|514.44|511.64|514.26|511.46|0
1643169550000|2022-01-26 03:59:10|514.26|511.46|514.61|511.81|514.61|511.81|514.26|511.46|0
1643169560000|2022-01-26 03:59:20|514.79|511.99|514.79|511.99|514.79|511.99|514.79|511.99|0
1643169570000|2022-01-26 03:59:30|514.61|511.81|514.61|511.81|514.79|511.99|514.61|511.81|0
1643169580000|2022-01-26 03:59:40|514.79|511.99|514.79|511.99|514.79|511.99|514.79|511.99|0
1643169590000|2022-01-26 03:59:50|514.96|512.16|514.96|512.16|514.96|512.16|514.96|512.16|0
1643169600000|2022-01-26 04:00:00|514.79|511.99|514.26|511.46|514.79|511.99|514.26|511.46|0
1643169620000|2022-01-26 04:00:20|514.09|511.29|514.44|511.64|514.44|511.64|514.09|511.29|0
1643169630000|2022-01-26 04:00:30|514.26|511.46|514.09|511.29|514.26|511.46|514.09|511.29|0
1643169650000|2022-01-26 04:00:50|513.91|511.11|513.91|511.11|513.91|511.11|513.91|511.11|0
1643169660000|2022-01-26 04:01:00|514.09|511.29|514.09|511.29|514.09|511.29|513.91|511.11|0
1643169670000|2022-01-26 04:01:10|514.18|511.38|514.09|511.29|514.18|511.38|514.09|511.29|0
1643169680000|2022-01-26 04:01:20|514.26|511.46|514.26|511.46|514.26|511.46|514.26|511.46|0
1643169690000|2022-01-26 04:01:30|514.44|511.64|514.26|511.46|514.44|511.64|514.26|511.46|0
1643169700000|2022-01-26 04:01:40|514.44|511.64|514.09|511.29|514.44|511.64|514.09|511.29|0
1643169710000|2022-01-26 04:01:50|513.91|511.11|513.57|510.77|513.91|511.11|513.57|510.77|0
1643169720000|2022-01-26 04:02:00|513.74|510.94|513.74|510.94|513.74|510.94|513.57|510.77|0
1643169730000|2022-01-26 04:02:10|514.09|511.29|514.44|511.64|514.44|511.64|514.09|511.29|0
1643169740000|2022-01-26 04:02:20|514.61|511.81|514.78|511.98|514.78|511.98|514.61|511.81|0
1643169750000|2022-01-26 04:02:30|514.96|512.16|514.96|512.16|514.96|512.16|514.96|512.16|0
1643169760000|2022-01-26 04:02:40|515.13|512.33|515.48|512.68|515.48|512.68|515.13|512.33|0
1643169770000|2022-01-26 04:02:50|515.65|512.85|515.65|512.85|515.65|512.85|515.48|512.68|0
1643169780000|2022-01-26 04:03:00|515.48|512.68|515.31|512.51|515.48|512.68|515.31|512.51|0
1643169790000|2022-01-26 04:03:10|515.48|512.68|515.65|512.85|515.65|512.85|515.48|512.68|0
1643169800000|2022-01-26 04:03:20|515.83|513.03|516|513.2|516|513.2|515.83|513.03|0
1643169810000|2022-01-26 04:03:30|515.83|513.03|516|513.2|516|513.2|515.83|513.03|0
1643169820000|2022-01-26 04:03:40|515.92|513.12|515.83|513.03|515.92|513.12|515.83|513.03|0
1643169830000|2022-01-26 04:03:50|516|513.2|516|513.2|516.18|513.38|516|513.2|0
1643169840000|2022-01-26 04:04:00|516.18|513.38|516.35|513.55|516.35|513.55|516.18|513.38|0
1643169850000|2022-01-26 04:04:10|516.18|513.38|516.35|513.55|516.53|513.73|516.18|513.38|0
1643169860000|2022-01-26 04:04:20|516.87|514.07|516.87|514.07|516.87|514.07|516.87|514.07|0
1643169870000|2022-01-26 04:04:30|516.7|513.9|517.22|514.42|517.22|514.42|516.7|513.9|0
1643169880000|2022-01-26 04:04:40|517.57|514.77|517.57|514.77|517.57|514.77|517.57|514.77|0
1643169890000|2022-01-26 04:04:50|517.4|514.6|517.84|515.04|517.84|515.04|517.4|514.6|0
1643169900000|2022-01-26 04:05:00|517.57|514.77|517.92|515.12|517.92|515.12|517.57|514.77|0
1643169910000|2022-01-26 04:05:10|518.1|515.3|518.62|515.82|518.62|515.82|518.1|515.3|0
1643169920000|2022-01-26 04:05:20|518.45|515.65|518.27|515.47|518.45|515.65|518.1|515.3|0
1643169930000|2022-01-26 04:05:30|517.92|515.12|517.92|515.12|517.92|515.12|517.75|514.95|0
1643169940000|2022-01-26 04:05:40|517.75|514.95|517.92|515.12|517.92|515.12|517.75|514.95|0
1643169950000|2022-01-26 04:05:50|518.1|515.3|517.92|515.12|518.1|515.3|517.92|515.12|0
1643169960000|2022-01-26 04:06:00|517.84|515.04|517.84|515.04|517.84|515.04|517.84|515.04|0
1643169970000|2022-01-26 04:06:10|517.75|514.95|517.92|515.12|517.92|515.12|517.75|514.95|0
1643169980000|2022-01-26 04:06:20|517.75|514.95|517.84|515.04|517.92|515.12|517.75|514.95|0
1643169990000|2022-01-26 04:06:30|517.92|515.12|517.92|515.12|517.92|515.12|517.92|515.12|0
1643170000000|2022-01-26 04:06:40|517.84|515.04|518.01|515.21|518.1|515.3|517.84|515.04|0
1643170010000|2022-01-26 04:06:50|517.92|515.12|517.92|515.12|517.92|515.12|517.92|515.12|0
1643170020000|2022-01-26 04:07:00|517.75|514.95|517.75|514.95|517.75|514.95|517.75|514.95|0
1643170030000|2022-01-26 04:07:10|517.92|515.12|517.57|514.77|517.92|515.12|517.57|514.77|0
1643170040000|2022-01-26 04:07:20|517.75|514.95|517.75|514.95|517.75|514.95|517.75|514.95|0
1643170050000|2022-01-26 04:07:30|517.66|514.86|517.75|514.95|517.75|514.95|517.66|514.86|0
1643170060000|2022-01-26 04:07:40|517.92|515.12|517.92|515.12|517.92|515.12|517.92|515.12|0
1643170070000|2022-01-26 04:07:50|518.1|515.3|517.84|515.04|518.1|515.3|517.84|515.04|0
1643170080000|2022-01-26 04:08:00|517.75|514.95|517.75|514.95|517.75|514.95|517.57|514.77|0
1643170090000|2022-01-26 04:08:10|517.92|515.12|517.92|515.12|517.92|515.12|517.84|515.04|0
1643170100000|2022-01-26 04:08:20|517.75|514.95|517.84|515.04|517.84|515.04|517.75|514.95|0
1643170110000|2022-01-26 04:08:30|517.75|514.95|517.75|514.95|517.75|514.95|517.75|514.95|0
1643170120000|2022-01-26 04:08:40|517.57|514.77|517.57|514.77|517.57|514.77|517.57|514.77|0
1643170130000|2022-01-26 04:08:50|517.49|514.69|517.4|514.6|517.49|514.69|517.4|514.6|0
1643170140000|2022-01-26 04:09:00|517.49|514.69|516.87|514.07|517.49|514.69|516.7|513.9|0
1643170150000|2022-01-26 04:09:10|517.05|514.25|517.05|514.25|517.05|514.25|516.87|514.07|0
1643170160000|2022-01-26 04:09:20|516.96|514.16|517.05|514.25|517.05|514.25|516.96|514.16|0
1643170170000|2022-01-26 04:09:30|516.87|514.07|517.05|514.25|517.05|514.25|516.87|514.07|0
1643170180000|2022-01-26 04:09:40|516.96|514.16|516.96|514.16|516.96|514.16|516.96|514.16|0
1643170190000|2022-01-26 04:09:50|517.05|514.25|517.05|514.25|517.05|514.25|517.05|514.25|0
1643170200000|2022-01-26 04:10:00|517.31|514.51|517.22|514.42|517.4|514.6|517.22|514.42|0
1643170210000|2022-01-26 04:10:10|517.4|514.6|517.4|514.6|517.4|514.6|517.4|514.6|0
1643170230000|2022-01-26 04:10:30|517.22|514.42|517.4|514.6|517.4|514.6|517.22|514.42|0
1643170240000|2022-01-26 04:10:40|517.31|514.51|517.4|514.6|517.4|514.6|517.31|514.51|0
1643170250000|2022-01-26 04:10:50|517.05|514.25|517.31|514.51|517.4|514.6|517.05|514.25|0
1643170260000|2022-01-26 04:11:00|517.22|514.42|517.31|514.51|517.31|514.51|517.22|514.42|0
1643170270000|2022-01-26 04:11:10|517.22|514.42|517.4|514.6|517.4|514.6|517.22|514.42|0
1643170280000|2022-01-26 04:11:20|517.31|514.51|517.31|514.51|517.31|514.51|517.22|514.42|0
1643170290000|2022-01-26 04:11:30|517.22|514.42|517.22|514.42|517.22|514.42|517.22|514.42|0
1643170300000|2022-01-26 04:11:40|517.4|514.6|517.14|514.34|517.4|514.6|517.14|514.34|0
1643170310000|2022-01-26 04:11:50|517.05|514.25|516.7|513.9|517.05|514.25|516.7|513.9|0
1643170320000|2022-01-26 04:12:00|516.87|514.07|516.87|514.07|516.87|514.07|516.87|514.07|0
1643170330000|2022-01-26 04:12:10|516.7|513.9|516.61|513.81|516.7|513.9|516.61|513.81|0
1643170340000|2022-01-26 04:12:20|516.7|513.9|516.27|513.47|516.79|513.99|516.27|513.47|0
1643170350000|2022-01-26 04:12:30|516.35|513.55|516.17|513.37|516.35|513.55|516.17|513.37|0
1643170360000|2022-01-26 04:12:40|516|513.2|516.09|513.29|516.17|513.37|516|513.2|0
1643170370000|2022-01-26 04:12:50|516.17|513.37|516.09|513.29|516.17|513.37|516|513.2|0
1643170380000|2022-01-26 04:13:00|516|513.2|516|513.2|516|513.2|516|513.2|0
1643170390000|2022-01-26 04:13:10|516.17|513.37|516.17|513.37|516.17|513.37|516.17|513.37|0
1643170400000|2022-01-26 04:13:20|516.09|513.29|516.09|513.29|516.17|513.37|516.09|513.29|0
1643170410000|2022-01-26 04:13:30|516|513.2|516.17|513.37|516.17|513.37|516|513.2|0
1643170420000|2022-01-26 04:13:40|516.09|513.29|516.17|513.37|516.17|513.37|516.09|513.29|0
1643170430000|2022-01-26 04:13:50|516.35|513.55|516.35|513.55|516.35|513.55|516.35|513.55|0
1643170440000|2022-01-26 04:14:00|516.26|513.46|516.26|513.46|516.35|513.55|516.26|513.46|0
1643170460000|2022-01-26 04:14:20|516.17|513.37|516|513.2|516.17|513.37|516|513.2|0
1643170470000|2022-01-26 04:14:30|515.92|513.12|516.09|513.29|516.09|513.29|515.83|513.03|0
1643170480000|2022-01-26 04:14:40|516|513.2|515.83|513.03|516|513.2|515.83|513.03|0
1643170490000|2022-01-26 04:14:50|516|513.2|515.65|512.85|516|513.2|515.65|512.85|0
1643170510000|2022-01-26 04:15:10|515.82|513.02|515.65|512.85|515.82|513.02|515.65|512.85|0
1643170530000|2022-01-26 04:15:30|516|513.2|516.17|513.37|516.17|513.37|516|513.2|0
1643170540000|2022-01-26 04:15:40|516.26|513.46|516.26|513.46|516.26|513.46|516.17|513.37|0
1643170550000|2022-01-26 04:15:50|516.17|513.37|516.17|513.37|516.17|513.37|516.17|513.37|0
1643170560000|2022-01-26 04:16:00|516|513.2|516|513.2|516|513.2|516|513.2|0
1643170570000|2022-01-26 04:16:10|516.17|513.37|516.09|513.29|516.17|513.37|516.09|513.29|0
1643170580000|2022-01-26 04:16:20|516|513.2|516|513.2|516|513.2|515.92|513.12|0
1643170590000|2022-01-26 04:16:30|516.09|513.29|516.79|513.99|516.79|513.99|516.09|513.29|0
1643170600000|2022-01-26 04:16:40|516.96|514.16|516.96|514.16|517.05|514.25|516.96|514.16|0
1643170610000|2022-01-26 04:16:50|517.05|514.25|516.87|514.07|517.05|514.25|516.87|514.07|0
1643170620000|2022-01-26 04:17:00|516.52|513.72|516.7|513.9|516.7|513.9|516.52|513.72|0
1643170630000|2022-01-26 04:17:10|516.61|513.81|516.26|513.46|516.61|513.81|516.26|513.46|0
1643170640000|2022-01-26 04:17:20|516.52|513.72|516.44|513.64|516.52|513.72|516.44|513.64|0
1643170650000|2022-01-26 04:17:30|516.26|513.46|516.44|513.64|516.44|513.64|516.26|513.46|0
1643170660000|2022-01-26 04:17:40|516.26|513.46|516.52|513.72|516.52|513.72|516.26|513.46|0
1643170670000|2022-01-26 04:17:50|516.44|513.64|516.52|513.72|516.52|513.72|516.44|513.64|0
1643170680000|2022-01-26 04:18:00|516.44|513.64|516.44|513.64|516.44|513.64|516.44|513.64|0
1643170690000|2022-01-26 04:18:10|516.52|513.72|516.79|513.99|516.79|513.99|516.52|513.72|0
1643170700000|2022-01-26 04:18:20|516.87|514.07|516.87|514.07|516.87|514.07|516.79|513.99|0
1643170710000|2022-01-26 04:18:30|516.79|513.99|516.61|513.81|516.79|513.99|516.61|513.81|0
1643170720000|2022-01-26 04:18:40|516.52|513.72|516.35|513.55|516.52|513.72|516.35|513.55|0
1643170730000|2022-01-26 04:18:50|516.09|513.29|516.09|513.29|516.09|513.29|516|513.2|0
1643170740000|2022-01-26 04:19:00|516.17|513.37|516.09|513.29|516.17|513.37|516|513.2|0
1643170750000|2022-01-26 04:19:10|516.17|513.37|516|513.2|516.17|513.37|516|513.2|0
1643170760000|2022-01-26 04:19:20|515.91|513.11|516|513.2|516|513.2|515.91|513.11|0
1643170770000|2022-01-26 04:19:30|516.35|513.55|516.35|513.55|516.44|513.64|516.26|513.46|0
1643170780000|2022-01-26 04:19:40|516.52|513.72|516.44|513.64|516.52|513.72|516.44|513.64|0
1643170790000|2022-01-26 04:19:50|516.35|513.55|516.17|513.37|516.35|513.55|516.17|513.37|0
1643170800000|2022-01-26 04:20:00|516.35|513.55|516.35|513.55|516.35|513.55|516.35|513.55|0
1643170810000|2022-01-26 04:20:10|516.17|513.37|516.17|513.37|516.17|513.37|516.17|513.37|0
1643170820000|2022-01-26 04:20:20|516|513.2|516|513.2|516|513.2|515.91|513.11|0
1643170830000|2022-01-26 04:20:30|515.91|513.11|516|513.2|516|513.2|515.91|513.11|0
1643170840000|2022-01-26 04:20:40|515.91|513.11|516|513.2|516|513.2|515.91|513.11|0
1643170850000|2022-01-26 04:20:50|516.17|513.37|515.82|513.02|516.17|513.37|515.82|513.02|0
1643170860000|2022-01-26 04:21:00|516|513.2|516|513.2|516|513.2|515.91|513.11|0
1643170870000|2022-01-26 04:21:10|516.17|513.37|516.17|513.37|516.17|513.37|516.17|513.37|0
1643170880000|2022-01-26 04:21:20|516.09|513.29|516.17|513.37|516.17|513.37|516.09|513.29|0
1643170890000|2022-01-26 04:21:30|516.35|513.55|516.35|513.55|516.35|513.55|516.26|513.46|0
1643170900000|2022-01-26 04:21:40|516.52|513.72|516.52|513.72|516.52|513.72|516.44|513.64|0
1643170910000|2022-01-26 04:21:50|516.61|513.81|516.79|513.99|516.79|513.99|516.61|513.81|0
1643170920000|2022-01-26 04:22:00|516.87|514.07|516.69|513.89|516.87|514.07|516.69|513.89|0
1643170930000|2022-01-26 04:22:10|516.61|513.81|516.61|513.81|516.61|513.81|516.52|513.72|0
1643170940000|2022-01-26 04:22:20|516.69|513.89|516.87|514.07|516.87|514.07|516.69|513.89|0
1643170950000|2022-01-26 04:22:30|516.79|513.99|516.96|514.16|516.96|514.16|516.79|513.99|0
1643170960000|2022-01-26 04:22:40|516.87|514.07|516.96|514.16|516.96|514.16|516.78|513.98|0
1643170970000|2022-01-26 04:22:50|516.87|514.07|516.78|513.98|516.96|514.16|516.78|513.98|0
1643170980000|2022-01-26 04:23:00|516.52|513.72|516.61|513.81|516.61|513.81|516.52|513.72|0
1643170990000|2022-01-26 04:23:10|516.52|513.72|516.52|513.72|516.52|513.72|516.52|513.72|0
1643171010000|2022-01-26 04:23:30|516.17|513.37|516.17|513.37|516.17|513.37|516.17|513.37|0
1643171020000|2022-01-26 04:23:40|516.09|513.29|516.17|513.37|516.17|513.37|516.09|513.29|0
1643171030000|2022-01-26 04:23:50|516.09|513.29|516.09|513.29|516.17|513.37|516.09|513.29|0
1643171040000|2022-01-26 04:24:00|516.17|513.37|516.17|513.37|516.17|513.37|516.09|513.29|0
1643171050000|2022-01-26 04:24:10|516|513.2|515.91|513.11|516.09|513.29|515.91|513.11|0
1643171060000|2022-01-26 04:24:20|516|513.2|516.09|513.29|516.09|513.29|516|513.2|0
1643171080000|2022-01-26 04:24:40|516|513.2|516.09|513.29|516.09|513.29|516|513.2|0
1643171090000|2022-01-26 04:24:50|516.17|513.37|516.34|513.54|516.34|513.54|516.17|513.37|0
1643171100000|2022-01-26 04:25:00|516.52|513.72|516.52|513.72|516.52|513.72|516.52|513.72|0
1643171110000|2022-01-26 04:25:10|516.61|513.81|516.61|513.81|516.61|513.81|516.61|513.81|0
1643171120000|2022-01-26 04:25:20|516.69|513.89|516.78|513.98|516.78|513.98|516.69|513.89|0
1643171130000|2022-01-26 04:25:30|516.87|514.07|517.92|515.12|517.92|515.12|516.87|514.07|0
1643171140000|2022-01-26 04:25:40|517.74|514.94|517.66|514.86|517.74|514.94|517.57|514.77|0
1643171150000|2022-01-26 04:25:50|517.57|514.77|516.69|513.89|517.57|514.77|516.69|513.89|0
1643171160000|2022-01-26 04:26:00|516.96|514.16|516.78|513.98|516.96|514.16|516.78|513.98|0
1643171170000|2022-01-26 04:26:10|516.96|514.16|516.96|514.16|516.96|514.16|516.96|514.16|0
1643171180000|2022-01-26 04:26:20|516.69|513.89|516.69|513.89|516.78|513.98|516.69|513.89|0
1643171190000|2022-01-26 04:26:30|516.34|513.54|516.17|513.37|516.34|513.54|516.17|513.37|0
1643171200000|2022-01-26 04:26:40|516.26|513.46|516.43|513.63|516.43|513.63|516.26|513.46|0
1643171210000|2022-01-26 04:26:50|516.34|513.54|516.26|513.46|516.34|513.54|516.26|513.46|0
1643171220000|2022-01-26 04:27:00|516.17|513.37|516.17|513.37|516.17|513.37|516.17|513.37|0
1643171230000|2022-01-26 04:27:10|516.09|513.29|516.26|513.46|516.34|513.54|516.09|513.29|0
1643171240000|2022-01-26 04:27:20|516.34|513.54|516.96|514.16|516.96|514.16|516.34|513.54|0
1643171250000|2022-01-26 04:27:30|516.87|514.07|517.22|514.42|517.22|514.42|516.87|514.07|0
1643171260000|2022-01-26 04:27:40|517.04|514.24|516.87|514.07|517.04|514.24|516.87|514.07|0
1643171270000|2022-01-26 04:27:50|517.04|514.24|516.96|514.16|517.04|514.24|516.96|514.16|0
1643171280000|2022-01-26 04:28:00|516.87|514.07|516.52|513.72|516.87|514.07|516.52|513.72|0
1643171290000|2022-01-26 04:28:10|516.43|513.63|516.78|513.98|516.78|513.98|516.43|513.63|0
1643171300000|2022-01-26 04:28:20|516.96|514.16|516.96|514.16|516.96|514.16|516.96|514.16|0
1643171310000|2022-01-26 04:28:30|516.78|513.98|516.78|513.98|516.78|513.98|516.78|513.98|0
1643171320000|2022-01-26 04:28:40|516.96|514.16|516.87|514.07|516.96|514.16|516.87|514.07|0
1643171330000|2022-01-26 04:28:50|516.96|514.16|516.69|513.89|516.96|514.16|516.69|513.89|0
1643171340000|2022-01-26 04:29:00|516.78|513.98|515.99|513.19|516.78|513.98|515.99|513.19|0
1643171350000|2022-01-26 04:29:10|515.82|513.02|516.17|513.37|516.17|513.37|515.82|513.02|0
1643171360000|2022-01-26 04:29:20|515.99|513.19|515.82|513.02|516.17|513.37|515.82|513.02|0
1643171370000|2022-01-26 04:29:30|515.65|512.85|515.74|512.94|515.74|512.94|515.65|512.85|0
1643171380000|2022-01-26 04:29:40|515.82|513.02|515.91|513.11|515.99|513.19|515.82|513.02|0
1643171390000|2022-01-26 04:29:50|515.82|513.02|515.91|513.11|515.91|513.11|515.82|513.02|0
1643171400000|2022-01-26 04:30:00|515.82|513.02|515.74|512.94|515.82|513.02|515.74|512.94|0
1643171410000|2022-01-26 04:30:10|515.91|513.11|515.91|513.11|515.91|513.11|515.91|513.11|0
1643171420000|2022-01-26 04:30:20|516.08|513.28|516.08|513.28|516.08|513.28|515.99|513.19|0
1643171430000|2022-01-26 04:30:30|516.17|513.37|516.26|513.46|516.26|513.46|516.17|513.37|0
1643171440000|2022-01-26 04:30:40|516.34|513.54|516.43|513.63|516.52|513.72|516.34|513.54|0
1643171450000|2022-01-26 04:30:50|516.69|513.89|516.78|513.98|516.78|513.98|516.69|513.89|0
1643171460000|2022-01-26 04:31:00|516.69|513.89|516.43|513.63|516.69|513.89|516.43|513.63|0
1643171470000|2022-01-26 04:31:10|516.52|513.72|516.34|513.54|516.52|513.72|516.34|513.54|0
1643171480000|2022-01-26 04:31:20|516.43|513.63|516.43|513.63|516.43|513.63|516.43|513.63|0
1643171490000|2022-01-26 04:31:30|516.34|513.54|516.43|513.63|516.43|513.63|516.26|513.46|0
1643171500000|2022-01-26 04:31:40|516.17|513.37|516.17|513.37|516.17|513.37|516.08|513.28|0
1643171510000|2022-01-26 04:31:50|516.08|513.28|516.08|513.28|516.08|513.28|516.08|513.28|0
1643171520000|2022-01-26 04:32:00|515.99|513.19|515.99|513.19|515.99|513.19|515.99|513.19|0
1643171530000|2022-01-26 04:32:10|516.17|513.37|516.26|513.46|516.26|513.46|516.17|513.37|0
1643171540000|2022-01-26 04:32:20|516.17|513.37|516.17|513.37|516.17|513.37|516.17|513.37|0
1643171560000|2022-01-26 04:32:40|516.34|513.54|516.26|513.46|516.34|513.54|516.26|513.46|0
1643171570000|2022-01-26 04:32:50|516.17|513.37|516.17|513.37|516.17|513.37|516.17|513.37|0
1643171580000|2022-01-26 04:33:00|515.99|513.19|515.82|513.02|516.17|513.37|515.82|513.02|0
1643171590000|2022-01-26 04:33:10|515.91|513.11|516.08|513.28|516.08|513.28|515.91|513.11|0
1643171600000|2022-01-26 04:33:20|515.99|513.19|515.99|513.19|516.08|513.28|515.99|513.19|0
1643171610000|2022-01-26 04:33:30|515.82|513.02|515.82|513.02|515.82|513.02|515.82|513.02|0
1643171620000|2022-01-26 04:33:40|515.91|513.11|515.74|512.94|515.91|513.11|515.74|512.94|0
1643171630000|2022-01-26 04:33:50|515.64|512.84|515.82|513.02|515.91|513.11|515.64|512.84|0
1643171640000|2022-01-26 04:34:00|515.74|512.94|515.64|512.84|515.74|512.94|515.56|512.76|0
1643171650000|2022-01-26 04:34:10|515.56|512.76|515.56|512.76|515.56|512.76|515.56|512.76|0
1643171660000|2022-01-26 04:34:20|515.64|512.84|515.73|512.93|515.82|513.02|515.64|512.84|0
1643171670000|2022-01-26 04:34:30|515.82|513.02|515.91|513.11|515.91|513.11|515.73|512.93|0
1643171690000|2022-01-26 04:34:50|516.08|513.28|515.99|513.19|516.08|513.28|515.99|513.19|0
1643171700000|2022-01-26 04:35:00|515.91|513.11|516.17|513.37|516.17|513.37|515.91|513.11|0
1643171710000|2022-01-26 04:35:10|515.99|513.19|516.08|513.28|516.08|513.28|515.99|513.19|0
1643171720000|2022-01-26 04:35:20|515.99|513.19|516.08|513.28|516.08|513.28|515.99|513.19|0
1643171730000|2022-01-26 04:35:30|516.17|513.37|516.26|513.46|516.34|513.54|516.17|513.37|0
1643171740000|2022-01-26 04:35:40|516.43|513.63|516.43|513.63|516.43|513.63|516.43|513.63|0
1643171750000|2022-01-26 04:35:50|516.34|513.54|516.43|513.63|516.43|513.63|516.26|513.46|0
1643171760000|2022-01-26 04:36:00|516.34|513.54|516.52|513.72|516.52|513.72|516.34|513.54|0
1643171770000|2022-01-26 04:36:10|516.34|513.54|516.08|513.28|516.34|513.54|516.08|513.28|0
1643171780000|2022-01-26 04:36:20|516.17|513.37|516.26|513.46|516.34|513.54|516.17|513.37|0
1643171790000|2022-01-26 04:36:30|516.34|513.54|516.34|513.54|516.34|513.54|516.34|513.54|0
1643171810000|2022-01-26 04:36:50|516.52|513.72|516.69|513.89|516.69|513.89|516.52|513.72|0
1643171820000|2022-01-26 04:37:00|517.04|514.24|516.61|513.81|517.04|514.24|516.61|513.81|0
1643171830000|2022-01-26 04:37:10|516.69|513.89|516.86|514.06|516.86|514.06|516.69|513.89|0
1643171840000|2022-01-26 04:37:20|516.78|513.98|516.69|513.89|516.78|513.98|516.69|513.89|0
1643171850000|2022-01-26 04:37:30|516.78|513.98|516.69|513.89|516.78|513.98|516.69|513.89|0
1643171860000|2022-01-26 04:37:40|516.78|513.98|517.04|514.24|517.04|514.24|516.78|513.98|0
1643171870000|2022-01-26 04:37:50|517.13|514.33|517.13|514.33|517.13|514.33|517.13|514.33|0
1643171880000|2022-01-26 04:38:00|517.21|514.41|517.3|514.5|517.39|514.59|517.21|514.41|0
1643171890000|2022-01-26 04:38:10|517.39|514.59|517.39|514.59|517.65|514.85|517.39|514.59|0
1643171900000|2022-01-26 04:38:20|517.48|514.68|517.48|514.68|517.48|514.68|517.48|514.68|0
1643171910000|2022-01-26 04:38:30|517.39|514.59|517.39|514.59|517.39|514.59|517.39|514.59|0
1643171930000|2022-01-26 04:38:50|517.56|514.76|517.56|514.76|517.56|514.76|517.56|514.76|0
1643171940000|2022-01-26 04:39:00|517.48|514.68|517.91|515.11|517.91|515.11|517.48|514.68|0
1643171950000|2022-01-26 04:39:10|517.65|514.85|517.48|514.68|517.65|514.85|517.48|514.68|0
1643171960000|2022-01-26 04:39:20|517.39|514.59|517.04|514.24|517.39|514.59|516.95|514.15|0
1643171970000|2022-01-26 04:39:30|516.95|514.15|516.95|514.15|516.95|514.15|516.86|514.06|0
1643171980000|2022-01-26 04:39:40|516.86|514.06|516.86|514.06|516.86|514.06|516.86|514.06|0
1643172000000|2022-01-26 04:40:00|516.6|513.8|516.43|513.63|516.6|513.8|516.43|513.63|0
1643172010000|2022-01-26 04:40:10|516.17|513.37|516.6|513.8|516.6|513.8|516.17|513.37|0
1643172020000|2022-01-26 04:40:20|516.51|513.71|516.51|513.71|516.78|513.98|516.51|513.71|0
1643172030000|2022-01-26 04:40:30|516.6|513.8|516.51|513.71|516.69|513.89|516.51|513.71|0
1643172040000|2022-01-26 04:40:40|516.6|513.8|516.51|513.71|516.6|513.8|516.43|513.63|0
1643172050000|2022-01-26 04:40:50|516.43|513.63|516.43|513.63|516.43|513.63|516.43|513.63|0
1643172060000|2022-01-26 04:41:00|516.51|513.71|516.51|513.71|516.51|513.71|516.43|513.63|0
1643172070000|2022-01-26 04:41:10|516.6|513.8|516.78|513.98|516.78|513.98|516.6|513.8|0
1643172080000|2022-01-26 04:41:20|516.86|514.06|517.04|514.24|517.04|514.24|516.86|514.06|0
1643172090000|2022-01-26 04:41:30|516.86|514.06|517.04|514.24|517.04|514.24|516.86|514.06|0
1643172100000|2022-01-26 04:41:40|516.86|514.06|516.95|514.15|517.04|514.24|516.86|514.06|0
1643172110000|2022-01-26 04:41:50|516.86|514.06|517.65|514.85|517.83|515.03|516.86|514.06|0
1643172120000|2022-01-26 04:42:00|517.48|514.68|517.56|514.76|517.56|514.76|517.39|514.59|0
1643172130000|2022-01-26 04:42:10|517.73|514.93|517.73|514.93|517.73|514.93|517.65|514.85|0
1643172140000|2022-01-26 04:42:20|517.65|514.85|517.73|514.93|517.73|514.93|517.65|514.85|0
1643172150000|2022-01-26 04:42:30|517.65|514.85|517.65|514.85|517.65|514.85|517.65|514.85|0
1643172160000|2022-01-26 04:42:40|518|515.2|518|515.2|518|515.2|518|515.2|0
1643172170000|2022-01-26 04:42:50|518.08|515.28|518.08|515.28|518.08|515.28|518.08|515.28|0
1643172190000|2022-01-26 04:43:10|517.91|515.11|517.91|515.11|517.91|515.11|517.91|515.11|0
1643172200000|2022-01-26 04:43:20|518.08|515.28|517.91|515.11|518.08|515.28|517.91|515.11|0
1643172210000|2022-01-26 04:43:30|517.56|514.76|517.48|514.68|517.56|514.76|517.48|514.68|0
1643172220000|2022-01-26 04:43:40|517.39|514.59|517.48|514.68|517.56|514.76|517.39|514.59|0
1643172230000|2022-01-26 04:43:50|517.39|514.59|516.95|514.15|517.39|514.59|516.95|514.15|0
1643172240000|2022-01-26 04:44:00|517.13|514.33|517.13|514.33|517.13|514.33|517.13|514.33|0
1643172250000|2022-01-26 04:44:10|517.21|514.41|516.95|514.15|517.21|514.41|516.95|514.15|0
1643172260000|2022-01-26 04:44:20|517.13|514.33|517.13|514.33|517.13|514.33|517.13|514.33|0
1643172270000|2022-01-26 04:44:30|517.21|514.41|517.56|514.76|517.56|514.76|517.21|514.41|0
1643172280000|2022-01-26 04:44:40|517.65|514.85|517.38|514.58|517.65|514.85|517.38|514.58|0
1643172290000|2022-01-26 04:44:50|517.3|514.5|517.38|514.58|517.38|514.58|517.3|514.5|0
1643172300000|2022-01-26 04:45:00|517.73|514.93|517.73|514.93|517.73|514.93|517.73|514.93|0
1643172310000|2022-01-26 04:45:10|517.91|515.11|517.91|515.11|517.91|515.11|517.91|515.11|0
1643172320000|2022-01-26 04:45:20|517.82|515.02|518.08|515.28|518.08|515.28|517.82|515.02|0
1643172330000|2022-01-26 04:45:30|518|515.2|517.91|515.11|518|515.2|517.91|515.11|0
1643172340000|2022-01-26 04:45:40|517.48|514.68|517.48|514.68|517.48|514.68|517.48|514.68|0
1643172350000|2022-01-26 04:45:50|517.38|514.58|517.38|514.58|517.38|514.58|517.38|514.58|0
1643172360000|2022-01-26 04:46:00|517.13|514.33|517.13|514.33|517.21|514.41|517.13|514.33|0
1643172370000|2022-01-26 04:46:10|517.38|514.58|517.21|514.41|517.38|514.58|517.21|514.41|0
1643172380000|2022-01-26 04:46:20|517.13|514.33|517.04|514.24|517.13|514.33|517.04|514.24|0
1643172390000|2022-01-26 04:46:30|517.38|514.58|517.38|514.58|517.38|514.58|517.38|514.58|0
1643172400000|2022-01-26 04:46:40|518.08|515.28|517.82|515.02|518.08|515.28|517.82|515.02|0
1643172410000|2022-01-26 04:46:50|517.73|514.93|517.38|514.58|517.73|514.93|517.38|514.58|0
1643172420000|2022-01-26 04:47:00|517.47|514.67|517.3|514.5|517.47|514.67|517.3|514.5|0
1643172430000|2022-01-26 04:47:10|517.13|514.33|517.13|514.33|517.13|514.33|517.13|514.33|0
1643172440000|2022-01-26 04:47:20|517.21|514.41|517.21|514.41|517.21|514.41|517.21|514.41|0
1643172450000|2022-01-26 04:47:30|517.13|514.33|517.13|514.33|517.13|514.33|517.13|514.33|0
1643172460000|2022-01-26 04:47:40|517.21|514.41|517.21|514.41|517.21|514.41|517.21|514.41|0
1643172480000|2022-01-26 04:48:00|517.13|514.33|517.13|514.33|517.21|514.41|517.13|514.33|0
1643172490000|2022-01-26 04:48:10|516.69|513.89|516.86|514.06|516.86|514.06|516.69|513.89|0
1643172500000|2022-01-26 04:48:20|517.03|514.23|516.95|514.15|517.03|514.23|516.95|514.15|0
1643172510000|2022-01-26 04:48:30|516.78|513.98|516.78|513.98|516.78|513.98|516.78|513.98|0
1643172520000|2022-01-26 04:48:40|516.86|514.06|516.51|513.71|516.86|514.06|516.51|513.71|0
1643172530000|2022-01-26 04:48:50|516.43|513.63|516.43|513.63|516.43|513.63|516.43|513.63|0
1643172540000|2022-01-26 04:49:00|516.34|513.54|516.51|513.71|516.51|513.71|516.34|513.54|0
1643172570000|2022-01-26 04:49:30|516.43|513.63|516.78|513.98|516.78|513.98|516.43|513.63|0
1643172580000|2022-01-26 04:49:40|516.69|513.89|516.86|514.06|516.86|514.06|516.69|513.89|0
1643172590000|2022-01-26 04:49:50|516.78|513.98|516.78|513.98|516.78|513.98|516.78|513.98|0
1643172600000|2022-01-26 04:50:00|516.86|514.06|516.86|514.06|516.86|514.06|516.86|514.06|0
1643172610000|2022-01-26 04:50:10|517.21|514.41|517.12|514.32|517.21|514.41|517.12|514.32|0
1643172620000|2022-01-26 04:50:20|516.95|514.15|517.03|514.23|517.03|514.23|516.95|514.15|0
1643172630000|2022-01-26 04:50:30|517.21|514.41|517.03|514.23|517.21|514.41|517.03|514.23|0
1643172640000|2022-01-26 04:50:40|517.12|514.32|516.95|514.15|517.12|514.32|516.95|514.15|0
1643172650000|2022-01-26 04:50:50|517.12|514.32|517.12|514.32|517.12|514.32|517.12|514.32|0
1643172660000|2022-01-26 04:51:00|517.21|514.41|517.12|514.32|517.21|514.41|517.12|514.32|0
1643172670000|2022-01-26 04:51:10|517.21|514.41|517.12|514.32|517.21|514.41|517.12|514.32|0
1643172680000|2022-01-26 04:51:20|517.21|514.41|517.3|514.5|517.3|514.5|517.21|514.41|0
1643172690000|2022-01-26 04:51:30|517.21|514.41|517.21|514.41|517.21|514.41|517.03|514.23|0
1643172700000|2022-01-26 04:51:40|517.12|514.32|517.12|514.32|517.21|514.41|517.12|514.32|0
1643172710000|2022-01-26 04:51:50|517.3|514.5|517.21|514.41|517.3|514.5|517.21|514.41|0
1643172720000|2022-01-26 04:52:00|517.3|514.5|517.21|514.41|517.3|514.5|517.21|514.41|0
1643172730000|2022-01-26 04:52:10|517.3|514.5|517.3|514.5|517.3|514.5|517.12|514.32|0
1643172740000|2022-01-26 04:52:20|517.21|514.41|517.21|514.41|517.21|514.41|517.21|514.41|0
1643172750000|2022-01-26 04:52:30|517.12|514.32|517.12|514.32|517.12|514.32|517.12|514.32|0
1643172760000|2022-01-26 04:52:40|517.21|514.41|517.21|514.41|517.3|514.5|517.21|514.41|0
1643172770000|2022-01-26 04:52:50|517.3|514.5|517.3|514.5|517.3|514.5|517.3|514.5|0
1643172780000|2022-01-26 04:53:00|517.21|514.41|516.86|514.06|517.21|514.41|516.86|514.06|0
1643172790000|2022-01-26 04:53:10|516.95|514.15|516.77|513.97|516.95|514.15|516.68|513.88|0
1643172800000|2022-01-26 04:53:20|516.86|514.06|516.95|514.15|516.95|514.15|516.86|514.06|0
1643172810000|2022-01-26 04:53:30|516.86|514.06|516.86|514.06|516.95|514.15|516.86|514.06|0
1643172820000|2022-01-26 04:53:40|516.68|513.88|516.68|513.88|516.68|513.88|516.68|513.88|0
1643172830000|2022-01-26 04:53:50|516.86|514.06|517.03|514.23|517.03|514.23|516.77|513.97|0
1643172840000|2022-01-26 04:54:00|516.95|514.15|516.95|514.15|516.95|514.15|516.77|513.97|0
1643172850000|2022-01-26 04:54:10|517.03|514.23|517.03|514.23|517.03|514.23|517.03|514.23|0
1643172860000|2022-01-26 04:54:20|516.95|514.15|516.95|514.15|516.95|514.15|516.95|514.15|0
1643172870000|2022-01-26 04:54:30|517.03|514.23|516.95|514.15|517.03|514.23|516.95|514.15|0
1643172880000|2022-01-26 04:54:40|517.03|514.23|516.95|514.15|517.03|514.23|516.95|514.15|0
1643172890000|2022-01-26 04:54:50|517.03|514.23|516.95|514.15|517.03|514.23|516.95|514.15|0
1643172900000|2022-01-26 04:55:00|517.03|514.23|516.95|514.15|517.03|514.23|516.95|514.15|0
1643172920000|2022-01-26 04:55:20|517.03|514.23|516.95|514.15|517.03|514.23|516.95|514.15|0
1643172930000|2022-01-26 04:55:30|517.03|514.23|516.68|513.88|517.03|514.23|516.68|513.88|0
1643172940000|2022-01-26 04:55:40|516.95|514.15|517.03|514.23|517.03|514.23|516.95|514.15|0
1643172950000|2022-01-26 04:55:50|516.95|514.15|516.95|514.15|516.95|514.15|516.95|514.15|0
1643172960000|2022-01-26 04:56:00|516.86|514.06|516.86|514.06|516.86|514.06|516.86|514.06|0
1643172970000|2022-01-26 04:56:10|516.77|513.97|517.03|514.23|517.03|514.23|516.77|513.97|0
1643172980000|2022-01-26 04:56:20|516.95|514.15|517.03|514.23|517.03|514.23|516.95|514.15|0
1643172990000|2022-01-26 04:56:30|517.3|514.5|517.3|514.5|517.3|514.5|517.3|514.5|0
1643173000000|2022-01-26 04:56:40|516.95|514.15|516.77|513.97|516.95|514.15|516.77|513.97|0
1643173010000|2022-01-26 04:56:50|516.86|514.06|516.86|514.06|516.86|514.06|516.68|513.88|0
1643173020000|2022-01-26 04:57:00|516.77|513.97|516.68|513.88|516.77|513.97|516.68|513.88|0
1643173030000|2022-01-26 04:57:10|516.77|513.97|516.86|514.06|516.86|514.06|516.77|513.97|0
1643173040000|2022-01-26 04:57:20|517.21|514.41|517.38|514.58|517.38|514.58|517.21|514.41|0
1643173050000|2022-01-26 04:57:30|517.65|514.85|517.56|514.76|517.65|514.85|517.56|514.76|0
1643173060000|2022-01-26 04:57:40|517.47|514.67|517.47|514.67|517.47|514.67|517.47|514.67|0
1643173070000|2022-01-26 04:57:50|517.38|514.58|517.38|514.58|517.38|514.58|517.38|514.58|0
1643173080000|2022-01-26 04:58:00|517.21|514.41|517.21|514.41|517.21|514.41|517.21|514.41|0
1643173090000|2022-01-26 04:58:10|517.55|514.75|517.47|514.67|517.55|514.75|517.47|514.67|0
1643173100000|2022-01-26 04:58:20|517.55|514.75|517.21|514.41|517.55|514.75|517.21|514.41|0
1643173110000|2022-01-26 04:58:30|517.55|514.75|517.47|514.67|517.55|514.75|517.47|514.67|0
1643173120000|2022-01-26 04:58:40|517.38|514.58|517.21|514.41|517.38|514.58|517.21|514.41|0
1643173130000|2022-01-26 04:58:50|517.03|514.23|517.03|514.23|517.03|514.23|517.03|514.23|0
1643173140000|2022-01-26 04:59:00|516.86|514.06|516.33|513.53|516.86|514.06|516.33|513.53|0
1643173150000|2022-01-26 04:59:10|516.25|513.45|516.25|513.45|516.33|513.53|516.16|513.36|0
1643173160000|2022-01-26 04:59:20|516.33|513.53|516.25|513.45|516.33|513.53|516.25|513.45|0
1643173170000|2022-01-26 04:59:30|516.33|513.53|516.25|513.45|516.33|513.53|516.16|513.36|0
1643173180000|2022-01-26 04:59:40|516.16|513.36|515.98|513.18|516.16|513.36|515.9|513.1|0
1643173190000|2022-01-26 04:59:50|515.64|512.84|515.38|512.58|515.64|512.84|515.29|512.49|0
1643173200000|2022-01-26 05:00:00|515.46|512.66|515.81|513.01|515.81|513.01|515.46|512.66|0
1643173210000|2022-01-26 05:00:10|515.98|513.18|516.16|513.36|516.33|513.53|515.98|513.18|0
1643173220000|2022-01-26 05:00:20|515.11|512.31|515.11|512.31|515.11|512.31|515.11|512.31|0
1643173230000|2022-01-26 05:00:30|515.46|512.66|516.51|513.71|516.51|513.71|515.46|512.66|0
1643173240000|2022-01-26 05:00:40|516.6|513.8|516.6|513.8|516.68|513.88|516.6|513.8|0
1643173250000|2022-01-26 05:00:50|516.77|513.97|516.6|513.8|516.77|513.97|516.51|513.71|0
1643173260000|2022-01-26 05:01:00|516.68|513.88|516.33|513.53|516.68|513.88|516.33|513.53|0
1643173270000|2022-01-26 05:01:10|516.25|513.45|516.51|513.71|516.51|513.71|516.25|513.45|0
1643173280000|2022-01-26 05:01:20|516.42|513.62|516.42|513.62|516.42|513.62|516.33|513.53|0
1643173290000|2022-01-26 05:01:30|516.33|513.53|516.07|513.27|516.51|513.71|516.07|513.27|0
1643173300000|2022-01-26 05:01:40|516.16|513.36|515.81|513.01|516.16|513.36|515.81|513.01|0
1643173310000|2022-01-26 05:01:50|515.9|513.1|515.81|513.01|515.98|513.18|515.81|513.01|0
1643173320000|2022-01-26 05:02:00|515.98|513.18|516.51|513.71|516.6|513.8|515.98|513.18|0
1643173330000|2022-01-26 05:02:10|516.6|513.8|516.51|513.71|516.6|513.8|516.42|513.62|0
1643173340000|2022-01-26 05:02:20|516.6|513.8|516.42|513.62|516.68|513.88|516.25|513.45|0
1643173350000|2022-01-26 05:02:30|516.33|513.53|516.33|513.53|516.42|513.62|516.33|513.53|0
1643173360000|2022-01-26 05:02:40|516.42|513.62|516.51|513.71|516.51|513.71|516.33|513.53|0
1643173370000|2022-01-26 05:02:50|516.25|513.45|516.25|513.45|516.25|513.45|516.16|513.36|0
1643173380000|2022-01-26 05:03:00|516.33|513.53|516.33|513.53|516.33|513.53|516.33|513.53|0
1643173390000|2022-01-26 05:03:10|516.25|513.45|516.25|513.45|516.33|513.53|516.25|513.45|0
1643173400000|2022-01-26 05:03:20|516.33|513.53|515.98|513.18|516.33|513.53|515.98|513.18|0
1643173410000|2022-01-26 05:03:30|516.16|513.36|516.16|513.36|516.33|513.53|516.16|513.36|0
1643173420000|2022-01-26 05:03:40|516.33|513.53|516.25|513.45|516.33|513.53|516.25|513.45|0
1643173430000|2022-01-26 05:03:50|516.33|513.53|516.33|513.53|516.42|513.62|516.33|513.53|0
1643173440000|2022-01-26 05:04:00|516.42|513.62|516.42|513.62|516.51|513.71|516.42|513.62|0
1643173450000|2022-01-26 05:04:10|516.33|513.53|516.25|513.45|516.33|513.53|516.25|513.45|0
1643173460000|2022-01-26 05:04:20|516.42|513.62|516.6|513.8|516.6|513.8|516.42|513.62|0
1643173470000|2022-01-26 05:04:30|516.68|513.88|516.42|513.62|516.68|513.88|516.42|513.62|0
1643173480000|2022-01-26 05:04:40|516.51|513.71|516.25|513.45|516.51|513.71|516.25|513.45|0
1643173490000|2022-01-26 05:04:50|516.16|513.36|516.25|513.45|516.25|513.45|516.16|513.36|0
1643173500000|2022-01-26 05:05:00|516.33|513.53|516.07|513.27|516.33|513.53|515.81|513.01|0
1643173510000|2022-01-26 05:05:10|516.25|513.45|516.25|513.45|516.25|513.45|516.25|513.45|0
1643173520000|2022-01-26 05:05:20|516.33|513.53|516.07|513.27|516.33|513.53|516.07|513.27|0
1643173530000|2022-01-26 05:05:30|515.81|513.01|516.16|513.36|516.16|513.36|515.81|513.01|0
1643173540000|2022-01-26 05:05:40|516.07|513.27|516.25|513.45|516.25|513.45|515.98|513.18|0
1643173550000|2022-01-26 05:05:50|516.16|513.36|516.68|513.88|516.68|513.88|516.16|513.36|0
1643173560000|2022-01-26 05:06:00|516.94|514.14|517.03|514.23|517.03|514.23|516.94|514.14|0
1643173570000|2022-01-26 05:06:10|516.94|514.14|516.94|514.14|516.94|514.14|516.85|514.05|0
1643173580000|2022-01-26 05:06:20|517.03|514.23|517.38|514.58|517.55|514.75|517.03|514.23|0
1643173590000|2022-01-26 05:06:30|517.2|514.4|517.12|514.32|517.38|514.58|517.12|514.32|0
1643173600000|2022-01-26 05:06:40|517.29|514.49|517.38|514.58|517.38|514.58|517.2|514.4|0
1643173610000|2022-01-26 05:06:50|517.29|514.49|517.29|514.49|517.29|514.49|517.2|514.4|0
1643173620000|2022-01-26 05:07:00|517.47|514.67|517.47|514.67|517.47|514.67|517.38|514.58|0
1643173630000|2022-01-26 05:07:10|517.55|514.75|517.55|514.75|517.55|514.75|517.55|514.75|0
1643173640000|2022-01-26 05:07:20|517.47|514.67|517.55|514.75|517.55|514.75|517.47|514.67|0
1643173650000|2022-01-26 05:07:30|517.47|514.67|517.55|514.75|517.55|514.75|517.47|514.67|0
1643173660000|2022-01-26 05:07:40|517.73|514.93|517.73|514.93|517.73|514.93|517.73|514.93|0
1643173670000|2022-01-26 05:07:50|518.25|515.45|518.43|515.63|518.43|515.63|518.25|515.45|0
1643173680000|2022-01-26 05:08:00|518.6|515.8|517.99|515.19|518.6|515.8|517.99|515.19|0
1643173690000|2022-01-26 05:08:10|517.9|515.1|517.99|515.19|517.99|515.19|517.9|515.1|0
1643173700000|2022-01-26 05:08:20|518.08|515.28|517.99|515.19|518.08|515.28|517.99|515.19|0
1643173720000|2022-01-26 05:08:40|518.08|515.28|517.99|515.19|518.17|515.37|517.99|515.19|0
1643173730000|2022-01-26 05:08:50|518.17|515.37|518.25|515.45|518.25|515.45|518.17|515.37|0
1643173740000|2022-01-26 05:09:00|518.34|515.54|518.77|515.97|518.77|515.97|518.34|515.54|0
1643173750000|2022-01-26 05:09:10|518.42|515.62|518.42|515.62|518.52|515.72|518.42|515.62|0
1643173760000|2022-01-26 05:09:20|518.6|515.8|518.6|515.8|518.6|515.8|518.6|515.8|0
1643173770000|2022-01-26 05:09:30|518.69|515.89|518.17|515.37|518.69|515.89|518.17|515.37|0
1643173780000|2022-01-26 05:09:40|518.25|515.45|518.08|515.28|518.25|515.45|518.08|515.28|0
1643173790000|2022-01-26 05:09:50|517.9|515.1|517.64|514.84|517.9|515.1|517.55|514.75|0
1643173800000|2022-01-26 05:10:00|517.47|514.67|517.73|514.93|517.73|514.93|517.47|514.67|0
1643173810000|2022-01-26 05:10:10|517.99|515.19|517.9|515.1|517.99|515.19|517.9|515.1|0
1643173820000|2022-01-26 05:10:20|517.73|514.93|517.82|515.02|517.82|515.02|517.73|514.93|0
1643173830000|2022-01-26 05:10:30|517.73|514.93|517.82|515.02|517.9|515.1|517.73|514.93|0
1643173840000|2022-01-26 05:10:40|517.73|514.93|517.73|514.93|517.73|514.93|517.73|514.93|0
1643173850000|2022-01-26 05:10:50|517.9|515.1|517.9|515.1|517.9|515.1|517.9|515.1|0
1643173860000|2022-01-26 05:11:00|517.73|514.93|517.82|515.02|517.82|515.02|517.73|514.93|0
1643173870000|2022-01-26 05:11:10|517.73|514.93|517.73|514.93|517.73|514.93|517.73|514.93|0
1643173880000|2022-01-26 05:11:20|517.9|515.1|518.07|515.27|518.17|515.37|517.9|515.1|0
1643173890000|2022-01-26 05:11:30|518.25|515.45|518.34|515.54|518.34|515.54|518.07|515.27|0
1643173900000|2022-01-26 05:11:40|518.25|515.45|518.25|515.45|518.34|515.54|518.25|515.45|0
1643173910000|2022-01-26 05:11:50|518.34|515.54|518.25|515.45|518.34|515.54|518.25|515.45|0
1643173920000|2022-01-26 05:12:00|518.17|515.37|518.25|515.45|518.25|515.45|518.17|515.37|0
1643173930000|2022-01-26 05:12:10|518.34|515.54|518.25|515.45|518.34|515.54|518.25|515.45|0
1643173940000|2022-01-26 05:12:20|518.34|515.54|518.6|515.8|518.6|515.8|518.34|515.54|0
1643173950000|2022-01-26 05:12:30|518.77|515.97|518.77|515.97|518.77|515.97|518.77|515.97|0
1643173960000|2022-01-26 05:12:40|518.86|516.06|518.77|515.97|518.86|516.06|518.77|515.97|0
1643173970000|2022-01-26 05:12:50|519.12|516.32|518.95|516.15|519.12|516.32|518.95|516.15|0
1643173980000|2022-01-26 05:13:00|519.12|516.32|519.12|516.32|519.12|516.32|519.12|516.32|0
1643173990000|2022-01-26 05:13:10|519.21|516.41|519.39|516.59|519.39|516.59|519.21|516.41|0
1643174000000|2022-01-26 05:13:20|519.3|516.5|518.95|516.15|519.3|516.5|518.86|516.06|0
1643174010000|2022-01-26 05:13:30|518.77|515.97|518.6|515.8|518.77|515.97|518.6|515.8|0
1643174020000|2022-01-26 05:13:40|519.3|516.5|518.95|516.15|519.3|516.5|518.95|516.15|0
1643174030000|2022-01-26 05:13:50|519.21|516.41|519.21|516.41|519.3|516.5|519.21|516.41|0
1643174040000|2022-01-26 05:14:00|519.12|516.32|519.3|516.5|519.3|516.5|519.12|516.32|0
1643174050000|2022-01-26 05:14:10|519.47|516.67|519.74|516.94|519.74|516.94|519.47|516.67|0
1643174060000|2022-01-26 05:14:20|519.65|516.85|519.82|517.02|519.82|517.02|519.65|516.85|0
1643174070000|2022-01-26 05:14:30|520|517.2|520.26|517.46|520.26|517.46|520|517.2|0
1643174080000|2022-01-26 05:14:40|520.17|517.37|520.17|517.37|520.35|517.55|520.17|517.37|0
1643174090000|2022-01-26 05:14:50|520.35|517.55|520.17|517.37|520.35|517.55|520.17|517.37|0
1643174100000|2022-01-26 05:15:00|520.35|517.55|520.35|517.55|520.44|517.64|520.35|517.55|0
1643174110000|2022-01-26 05:15:10|520.52|517.72|519.82|517.02|520.52|517.72|519.82|517.02|0
1643174120000|2022-01-26 05:15:20|519.65|516.85|521.31|518.51|521.31|518.51|519.56|516.76|0
1643174130000|2022-01-26 05:15:30|521.22|518.42|521.22|518.42|521.22|518.42|520.87|518.07|0
1643174140000|2022-01-26 05:15:40|521.31|518.51|521.14|518.34|521.31|518.51|520.96|518.16|0
1643174150000|2022-01-26 05:15:50|521.22|518.42|521.22|518.42|521.22|518.42|521.22|518.42|0
1643174160000|2022-01-26 05:16:00|521.4|518.6|521.57|518.77|521.57|518.77|521.4|518.6|0
1643174170000|2022-01-26 05:16:10|521.22|518.42|521.22|518.42|521.22|518.42|521.05|518.25|0
1643174180000|2022-01-26 05:16:20|521.31|518.51|521.31|518.51|521.4|518.6|521.31|518.51|0
1643174190000|2022-01-26 05:16:30|521.22|518.42|521.31|518.51|521.31|518.51|521.22|518.42|0
1643174200000|2022-01-26 05:16:40|521.22|518.42|521.05|518.25|521.22|518.42|521.05|518.25|0
1643174210000|2022-01-26 05:16:50|521.14|518.34|521.05|518.25|521.22|518.42|521.05|518.25|0
1643174220000|2022-01-26 05:17:00|521.22|518.42|521.14|518.34|521.22|518.42|521.05|518.25|0
1643174230000|2022-01-26 05:17:10|521.22|518.42|521.31|518.51|521.4|518.6|521.22|518.42|0
1643174240000|2022-01-26 05:17:20|521.4|518.6|521.66|518.86|521.66|518.86|521.4|518.6|0
1643174250000|2022-01-26 05:17:30|521.57|518.77|521.66|518.86|521.66|518.86|521.57|518.77|0
1643174270000|2022-01-26 05:17:50|521.57|518.77|521.57|518.77|521.57|518.77|521.57|518.77|0
1643174280000|2022-01-26 05:18:00|521.4|518.6|521.49|518.69|521.49|518.69|521.4|518.6|0
1643174290000|2022-01-26 05:18:10|521.57|518.77|521.57|518.77|521.57|518.77|521.57|518.77|0
1643174300000|2022-01-26 05:18:20|521.75|518.95|521.84|519.04|521.84|519.04|521.75|518.95|0
1643174310000|2022-01-26 05:18:30|521.92|519.12|522.02|519.22|522.19|519.39|521.92|519.12|0
1643174320000|2022-01-26 05:18:40|521.57|518.77|521.4|518.6|521.57|518.77|521.4|518.6|0
1643174330000|2022-01-26 05:18:50|521.57|518.77|521.57|518.77|521.57|518.77|521.57|518.77|0
1643174340000|2022-01-26 05:19:00|521.75|518.95|522.19|519.39|522.19|519.39|521.75|518.95|0
1643174350000|2022-01-26 05:19:10|521.92|519.12|522.1|519.3|522.1|519.3|521.92|519.12|0
1643174360000|2022-01-26 05:19:20|522.19|519.39|522.1|519.3|522.27|519.47|522.1|519.3|0
1643174370000|2022-01-26 05:19:30|521.75|518.95|522.02|519.22|522.02|519.22|521.75|518.95|0
1643174380000|2022-01-26 05:19:40|521.84|519.04|521.92|519.12|521.92|519.12|521.75|518.95|0
1643174390000|2022-01-26 05:19:50|522.01|519.21|521.92|519.12|522.01|519.21|521.84|519.04|0
1643174400000|2022-01-26 05:20:00|522.1|519.3|522.1|519.3|522.27|519.47|522.1|519.3|0
1643174410000|2022-01-26 05:20:10|521.92|519.12|521.75|518.95|521.92|519.12|521.75|518.95|0
1643174420000|2022-01-26 05:20:20|521.84|519.04|521.75|518.95|521.84|519.04|521.75|518.95|0
1643174430000|2022-01-26 05:20:30|521.84|519.04|522.45|519.65|522.45|519.65|521.75|518.95|0
1643174440000|2022-01-26 05:20:40|522.27|519.47|522.27|519.47|522.37|519.57|522.27|519.47|0
1643174450000|2022-01-26 05:20:50|522.45|519.65|522.45|519.65|522.63|519.83|522.45|519.65|0
1643174460000|2022-01-26 05:21:00|522.63|519.83|522.63|519.83|522.63|519.83|522.45|519.65|0
1643174470000|2022-01-26 05:21:10|522.8|520|522.8|520|522.8|520|522.8|520|0
1643174480000|2022-01-26 05:21:20|522.63|519.83|522.45|519.65|522.63|519.83|522.45|519.65|0
1643174490000|2022-01-26 05:21:30|522.54|519.74|522.45|519.65|522.54|519.74|522.45|519.65|0
1643174500000|2022-01-26 05:21:40|522.27|519.47|522.1|519.3|522.27|519.47|522.1|519.3|0
1643174510000|2022-01-26 05:21:50|522.27|519.47|522.37|519.57|522.37|519.57|522.27|519.47|0
1643174520000|2022-01-26 05:22:00|522.27|519.47|522.1|519.3|522.45|519.65|522.1|519.3|0
1643174530000|2022-01-26 05:22:10|522.19|519.39|522.1|519.3|522.19|519.39|522.1|519.3|0
1643174540000|2022-01-26 05:22:20|522.37|519.57|522.1|519.3|522.37|519.57|522.1|519.3|0
1643174550000|2022-01-26 05:22:30|522.19|519.39|522.45|519.65|522.45|519.65|522.1|519.3|0
1643174560000|2022-01-26 05:22:40|522.62|519.82|522.62|519.82|522.62|519.82|522.62|519.82|0
1643174570000|2022-01-26 05:22:50|522.8|520|522.8|520|522.8|520|522.8|520|0
1643174580000|2022-01-26 05:23:00|523.15|520.35|522.8|520|523.15|520.35|522.8|520|0
1643174590000|2022-01-26 05:23:10|522.89|520.09|522.98|520.18|522.98|520.18|522.89|520.09|0
1643174600000|2022-01-26 05:23:20|523.15|520.35|523.15|520.35|523.15|520.35|523.15|520.35|0
1643174610000|2022-01-26 05:23:30|523.33|520.53|523.33|520.53|523.33|520.53|523.15|520.35|0
1643174620000|2022-01-26 05:23:40|523.24|520.44|523.15|520.35|523.24|520.44|523.15|520.35|0
1643174630000|2022-01-26 05:23:50|523.24|520.44|523.15|520.35|523.33|520.53|523.15|520.35|0
1643174640000|2022-01-26 05:24:00|523.33|520.53|523.07|520.27|523.33|520.53|522.8|520|0
1643174650000|2022-01-26 05:24:10|523.15|520.35|523.15|520.35|523.15|520.35|523.07|520.27|0
1643174660000|2022-01-26 05:24:20|523.24|520.44|523.15|520.35|523.24|520.44|523.15|520.35|0
1643174670000|2022-01-26 05:24:30|523.33|520.53|523.15|520.35|523.33|520.53|523.15|520.35|0
1643174680000|2022-01-26 05:24:40|522.98|520.18|522.98|520.18|522.98|520.18|522.98|520.18|0
1643174700000|2022-01-26 05:25:00|522.8|520|522.27|519.47|522.8|520|522.27|519.47|0
1643174710000|2022-01-26 05:25:10|522.1|519.3|522.27|519.47|522.27|519.47|522.1|519.3|0
1643174720000|2022-01-26 05:25:20|522.19|519.39|522.45|519.65|522.45|519.65|522.19|519.39|0
1643174730000|2022-01-26 05:25:30|522.36|519.56|522.36|519.56|522.45|519.65|522.27|519.47|0
1643174740000|2022-01-26 05:25:40|522.27|519.47|522.27|519.47|522.27|519.47|522.27|519.47|0
1643174750000|2022-01-26 05:25:50|522.36|519.56|522.19|519.39|522.36|519.56|522.19|519.39|0
1643174760000|2022-01-26 05:26:00|522.27|519.47|522.45|519.65|522.45|519.65|522.27|519.47|0
1643174770000|2022-01-26 05:26:10|522.19|519.39|522.1|519.3|522.19|519.39|521.92|519.12|0
1643174780000|2022-01-26 05:26:20|522.19|519.39|522.19|519.39|522.19|519.39|522.19|519.39|0
1643174790000|2022-01-26 05:26:30|522.36|519.56|522.27|519.47|522.36|519.56|522.27|519.47|0
1643174800000|2022-01-26 05:26:40|522.19|519.39|522.1|519.3|522.19|519.39|522.1|519.3|0
1643174810000|2022-01-26 05:26:50|521.75|518.95|521.84|519.04|521.92|519.12|521.75|518.95|0
1643174820000|2022-01-26 05:27:00|521.92|519.12|521.84|519.04|521.92|519.12|521.84|519.04|0
1643174830000|2022-01-26 05:27:10|521.92|519.12|521.75|518.95|521.92|519.12|521.75|518.95|0
1643174840000|2022-01-26 05:27:20|521.57|518.77|521.22|518.42|521.57|518.77|521.22|518.42|0
1643174850000|2022-01-26 05:27:30|521.31|518.51|521.14|518.34|521.39|518.59|521.14|518.34|0
1643174860000|2022-01-26 05:27:40|521.04|518.24|520.87|518.07|521.04|518.24|520.87|518.07|0
1643174870000|2022-01-26 05:27:50|521.04|518.24|520.96|518.16|521.04|518.24|520.87|518.07|0
1643174880000|2022-01-26 05:28:00|521.14|518.34|520.34|517.54|521.14|518.34|520.34|517.54|0
1643174890000|2022-01-26 05:28:10|520.52|517.72|520.43|517.63|520.52|517.72|520.43|517.63|0
1643174900000|2022-01-26 05:28:20|520.17|517.37|520.08|517.28|520.34|517.54|520.08|517.28|0
1643174910000|2022-01-26 05:28:30|520.26|517.46|520.17|517.37|520.34|517.54|520.17|517.37|0
1643174920000|2022-01-26 05:28:40|520.34|517.54|520.26|517.46|520.34|517.54|520.26|517.46|0
1643174930000|2022-01-26 05:28:50|519.99|517.19|520.08|517.28|520.08|517.28|519.99|517.19|0
1643174940000|2022-01-26 05:29:00|520.26|517.46|520.17|517.37|520.26|517.46|520.17|517.37|0
1643174950000|2022-01-26 05:29:10|519.99|517.19|520.34|517.54|520.34|517.54|519.99|517.19|0
1643174960000|2022-01-26 05:29:20|520.26|517.46|520.26|517.46|520.26|517.46|520.26|517.46|0
1643174970000|2022-01-26 05:29:30|519.99|517.19|519.64|516.84|519.99|517.19|519.64|516.84|0
1643174980000|2022-01-26 05:29:40|519.82|517.02|519.73|516.93|519.82|517.02|519.73|516.93|0
1643174990000|2022-01-26 05:29:50|519.64|516.84|519.38|516.58|519.64|516.84|519.29|516.49|0
1643175000000|2022-01-26 05:30:00|519.29|516.49|519.03|516.23|519.29|516.49|518.24|515.44|0
1643175010000|2022-01-26 05:30:10|519.12|516.32|519.29|516.49|519.38|516.58|519.12|516.32|0
1643175020000|2022-01-26 05:30:20|519.38|516.58|519.21|516.41|519.38|516.58|519.21|516.41|0
1643175030000|2022-01-26 05:30:30|519.29|516.49|519.64|516.84|519.64|516.84|519.29|516.49|0
1643175040000|2022-01-26 05:30:40|519.73|516.93|519.56|516.76|519.82|517.02|519.56|516.76|0
1643175050000|2022-01-26 05:30:50|519.47|516.67|519.29|516.49|519.47|516.67|519.29|516.49|0
1643175060000|2022-01-26 05:31:00|519.47|516.67|519.47|516.67|519.47|516.67|519.38|516.58|0
1643175070000|2022-01-26 05:31:10|519.12|516.32|519.21|516.41|519.21|516.41|519.12|516.32|0
1643175080000|2022-01-26 05:31:20|519.38|516.58|519.12|516.32|519.38|516.58|519.12|516.32|0
1643175090000|2022-01-26 05:31:30|519.03|516.23|518.94|516.14|519.12|516.32|518.94|516.14|0
1643175100000|2022-01-26 05:31:40|519.03|516.23|519.12|516.32|519.12|516.32|519.03|516.23|0
1643175110000|2022-01-26 05:31:50|519.21|516.41|519.12|516.32|519.21|516.41|519.12|516.32|0
1643175120000|2022-01-26 05:32:00|519.21|516.41|519.29|516.49|519.29|516.49|519.21|516.41|0
1643175130000|2022-01-26 05:32:10|519.03|516.23|518.77|515.97|519.03|516.23|518.68|515.88|0
1643175140000|2022-01-26 05:32:20|518.24|515.44|518.77|515.97|518.77|515.97|518.24|515.44|0
1643175150000|2022-01-26 05:32:30|518.94|516.14|519.12|516.32|519.12|516.32|518.86|516.06|0
1643175160000|2022-01-26 05:32:40|519.03|516.23|519.12|516.32|519.12|516.32|518.94|516.14|0
1643175170000|2022-01-26 05:32:50|519.21|516.41|519.21|516.41|519.21|516.41|519.21|516.41|0
1643175180000|2022-01-26 05:33:00|519.12|516.32|518.94|516.14|519.12|516.32|518.94|516.14|0
1643175190000|2022-01-26 05:33:10|519.12|516.32|519.03|516.23|519.12|516.32|518.94|516.14|0
1643175200000|2022-01-26 05:33:20|519.12|516.32|519.21|516.41|519.21|516.41|519.12|516.32|0
1643175210000|2022-01-26 05:33:30|519.29|516.49|519.64|516.84|519.64|516.84|519.29|516.49|0
1643175220000|2022-01-26 05:33:40|519.47|516.67|519.47|516.67|519.47|516.67|519.47|516.67|0
1643175240000|2022-01-26 05:34:00|519.64|516.84|519.73|516.93|519.73|516.93|519.64|516.84|0
1643175250000|2022-01-26 05:34:10|519.91|517.11|520.26|517.46|520.26|517.46|519.91|517.11|0
1643175260000|2022-01-26 05:34:20|520.17|517.37|519.99|517.19|520.17|517.37|519.91|517.11|0
1643175270000|2022-01-26 05:34:30|519.82|517.02|519.91|517.11|519.91|517.11|519.82|517.02|0
1643175280000|2022-01-26 05:34:40|519.99|517.19|519.99|517.19|519.99|517.19|519.99|517.19|0
1643175290000|2022-01-26 05:34:50|520.08|517.28|519.82|517.02|520.08|517.28|519.82|517.02|0
1643175300000|2022-01-26 05:35:00|519.38|516.58|519.21|516.41|519.38|516.58|519.21|516.41|0
1643175310000|2022-01-26 05:35:10|519.38|516.58|519.21|516.41|519.38|516.58|519.21|516.41|0
1643175320000|2022-01-26 05:35:20|519.29|516.49|519.03|516.23|519.38|516.58|519.03|516.23|0
1643175330000|2022-01-26 05:35:30|519.12|516.32|519.29|516.49|519.29|516.49|519.03|516.23|0
1643175340000|2022-01-26 05:35:40|519.21|516.41|519.21|516.41|519.21|516.41|519.12|516.32|0
1643175350000|2022-01-26 05:35:50|519.29|516.49|519.12|516.32|519.29|516.49|519.12|516.32|0
1643175360000|2022-01-26 05:36:00|519.03|516.23|518.94|516.14|519.12|516.32|518.94|516.14|0
1643175370000|2022-01-26 05:36:10|519.03|516.23|518.94|516.14|519.12|516.32|518.94|516.14|0
1643175380000|2022-01-26 05:36:20|518.86|516.06|518.94|516.14|518.94|516.14|518.86|516.06|0
1643175390000|2022-01-26 05:36:30|519.03|516.23|519.12|516.32|519.21|516.41|519.03|516.23|0
1643175400000|2022-01-26 05:36:40|519.03|516.23|518.59|515.79|519.03|516.23|518.59|515.79|0
1643175410000|2022-01-26 05:36:50|518.51|515.71|518.24|515.44|518.51|515.71|518.24|515.44|0
1643175420000|2022-01-26 05:37:00|518.33|515.53|518.42|515.62|518.42|515.62|518.33|515.53|0
1643175430000|2022-01-26 05:37:10|518.33|515.53|518.24|515.44|518.33|515.53|518.24|515.44|0
1643175440000|2022-01-26 05:37:20|518.33|515.53|518.42|515.62|518.42|515.62|518.33|515.53|0
1643175450000|2022-01-26 05:37:30|518.51|515.71|518.51|515.71|518.51|515.71|518.33|515.53|0
1643175460000|2022-01-26 05:37:40|518.59|515.79|518.42|515.62|518.59|515.79|518.42|515.62|0
1643175470000|2022-01-26 05:37:50|518.51|515.71|518.59|515.79|518.59|515.79|518.42|515.62|0
1643175480000|2022-01-26 05:38:00|518.51|515.71|518.51|515.71|518.51|515.71|518.51|515.71|0
1643175490000|2022-01-26 05:38:10|518.59|515.79|518.76|515.96|518.76|515.96|518.59|515.79|0
1643175500000|2022-01-26 05:38:20|518.59|515.79|518.76|515.96|518.76|515.96|518.59|515.79|0
1643175510000|2022-01-26 05:38:30|518.68|515.88|518.86|516.06|518.86|516.06|518.68|515.88|0
1643175520000|2022-01-26 05:38:40|518.76|515.96|518.76|515.96|518.76|515.96|518.76|515.96|0
1643175530000|2022-01-26 05:38:50|518.68|515.88|518.68|515.88|518.68|515.88|518.68|515.88|0
1643175540000|2022-01-26 05:39:00|518.76|515.96|518.86|516.06|518.86|516.06|518.68|515.88|0
1643175550000|2022-01-26 05:39:10|518.76|515.96|518.86|516.06|518.86|516.06|518.76|515.96|0
1643175560000|2022-01-26 05:39:20|518.94|516.14|518.59|515.79|518.94|516.14|518.59|515.79|0
1643175570000|2022-01-26 05:39:30|518.68|515.88|518.68|515.88|518.68|515.88|518.59|515.79|0
1643175580000|2022-01-26 05:39:40|518.76|515.96|518.86|516.06|518.86|516.06|518.76|515.96|0
1643175590000|2022-01-26 05:39:50|518.94|516.14|519.11|516.31|519.11|516.31|518.94|516.14|0
1643175600000|2022-01-26 05:40:00|518.94|516.14|518.94|516.14|518.94|516.14|518.94|516.14|0
1643175610000|2022-01-26 05:40:10|519.2|516.4|519.29|516.49|519.29|516.49|519.2|516.4|0
1643175620000|2022-01-26 05:40:20|519.03|516.23|519.2|516.4|519.2|516.4|519.03|516.23|0
1643175630000|2022-01-26 05:40:30|519.11|516.31|519.11|516.31|519.11|516.31|519.11|516.31|0
1643175640000|2022-01-26 05:40:40|518.94|516.14|519.03|516.23|519.11|516.31|518.94|516.14|0
1643175650000|2022-01-26 05:40:50|519.11|516.31|518.94|516.14|519.11|516.31|518.94|516.14|0
1643175660000|2022-01-26 05:41:00|518.85|516.05|518.94|516.14|518.94|516.14|518.76|515.96|0
1643175670000|2022-01-26 05:41:10|518.76|515.96|518.76|515.96|518.94|516.14|518.76|515.96|0
1643175690000|2022-01-26 05:41:30|518.85|516.05|518.59|515.79|518.85|516.05|518.59|515.79|0
1643175700000|2022-01-26 05:41:40|518.85|516.05|518.85|516.05|518.94|516.14|518.85|516.05|0
1643175710000|2022-01-26 05:41:50|518.94|516.14|518.94|516.14|518.94|516.14|518.94|516.14|0
1643175720000|2022-01-26 05:42:00|518.85|516.05|518.85|516.05|518.94|516.14|518.85|516.05|0
1643175730000|2022-01-26 05:42:10|518.94|516.14|519.03|516.23|519.03|516.23|518.94|516.14|0
1643175740000|2022-01-26 05:42:20|518.94|516.14|518.94|516.14|518.94|516.14|518.94|516.14|0
1643175750000|2022-01-26 05:42:30|518.85|516.05|518.85|516.05|518.85|516.05|518.85|516.05|0
1643175760000|2022-01-26 05:42:40|518.94|516.14|519.11|516.31|519.11|516.31|518.94|516.14|0
1643175770000|2022-01-26 05:42:50|518.94|516.14|519.03|516.23|519.03|516.23|518.94|516.14|0
1643175780000|2022-01-26 05:43:00|519.11|516.31|519.11|516.31|519.46|516.66|519.11|516.31|0
1643175790000|2022-01-26 05:43:10|519.29|516.49|519.2|516.4|519.29|516.49|519.2|516.4|0
1643175800000|2022-01-26 05:43:20|519.46|516.66|519.46|516.66|519.46|516.66|519.38|516.58|0
1643175810000|2022-01-26 05:43:30|519.38|516.58|519.29|516.49|519.46|516.66|519.29|516.49|0
1643175820000|2022-01-26 05:43:40|519.38|516.58|519.38|516.58|519.38|516.58|519.38|516.58|0
1643175830000|2022-01-26 05:43:50|519.46|516.66|519.46|516.66|519.46|516.66|519.46|516.66|0
1643175840000|2022-01-26 05:44:00|519.64|516.84|519.81|517.01|519.9|517.1|519.64|516.84|0
1643175850000|2022-01-26 05:44:10|519.55|516.75|519.55|516.75|519.64|516.84|519.55|516.75|0
1643175860000|2022-01-26 05:44:20|519.03|516.23|519.11|516.31|519.11|516.31|519.03|516.23|0
1643175870000|2022-01-26 05:44:30|519.29|516.49|519.46|516.66|519.46|516.66|519.29|516.49|0
1643175880000|2022-01-26 05:44:40|519.38|516.58|519.29|516.49|519.38|516.58|519.29|516.49|0
1643175890000|2022-01-26 05:44:50|519.2|516.4|519.29|516.49|519.29|516.49|519.2|516.4|0
1643175900000|2022-01-26 05:45:00|519.11|516.31|519.11|516.31|519.11|516.31|519.11|516.31|0
1643175920000|2022-01-26 05:45:20|519.29|516.49|519.2|516.4|519.29|516.49|519.2|516.4|0
1643175930000|2022-01-26 05:45:30|519.03|516.23|518.94|516.14|519.03|516.23|518.94|516.14|0
1643175940000|2022-01-26 05:45:40|519.03|516.23|519.2|516.4|519.29|516.49|519.03|516.23|0
1643175950000|2022-01-26 05:45:50|519.11|516.31|519.11|516.31|519.11|516.31|519.03|516.23|0
1643175960000|2022-01-26 05:46:00|519.29|516.49|519.64|516.84|519.64|516.84|519.29|516.49|0
1643175990000|2022-01-26 05:46:30|519.73|516.93|519.64|516.84|519.81|517.01|519.64|516.84|0
1643176000000|2022-01-26 05:46:40|519.73|516.93|519.73|516.93|519.73|516.93|519.64|516.84|0
1643176010000|2022-01-26 05:46:50|519.81|517.01|519.81|517.01|519.81|517.01|519.81|517.01|0
1643176020000|2022-01-26 05:47:00|519.99|517.19|520.16|517.36|520.16|517.36|519.99|517.19|0
1643176030000|2022-01-26 05:47:10|520.25|517.45|520.16|517.36|520.25|517.45|519.99|517.19|0
1643176040000|2022-01-26 05:47:20|520.25|517.45|519.81|517.01|520.25|517.45|519.81|517.01|0
1643176050000|2022-01-26 05:47:30|519.64|516.84|519.64|516.84|519.73|516.93|519.64|516.84|0
1643176060000|2022-01-26 05:47:40|519.81|517.01|519.73|516.93|519.81|517.01|519.73|516.93|0
1643176070000|2022-01-26 05:47:50|519.81|517.01|519.81|517.01|519.81|517.01|519.81|517.01|0
1643176080000|2022-01-26 05:48:00|519.46|516.66|518.33|515.53|519.46|516.66|518.24|515.44|0
1643176090000|2022-01-26 05:48:10|518.5|515.7|518.76|515.96|518.76|515.96|518.5|515.7|0
1643176100000|2022-01-26 05:48:20|518.85|516.05|518.59|515.79|518.85|516.05|518.59|515.79|0
1643176110000|2022-01-26 05:48:30|518.68|515.88|518.68|515.88|518.85|516.05|518.68|515.88|0
1643176120000|2022-01-26 05:48:40|518.59|515.79|518.59|515.79|518.59|515.79|518.41|515.61|0
1643176130000|2022-01-26 05:48:50|518.5|515.7|518.5|515.7|518.59|515.79|518.5|515.7|0
1643176140000|2022-01-26 05:49:00|518.59|515.79|518.24|515.44|518.59|515.79|518.24|515.44|0
1643176150000|2022-01-26 05:49:10|517.98|515.18|517.89|515.09|517.98|515.18|517.89|515.09|0
1643176160000|2022-01-26 05:49:20|517.98|515.18|518.24|515.44|518.24|515.44|517.98|515.18|0
1643176170000|2022-01-26 05:49:30|518.15|515.35|518.24|515.44|518.24|515.44|518.15|515.35|0
1643176180000|2022-01-26 05:49:40|518.15|515.35|518.24|515.44|518.24|515.44|518.15|515.35|0
1643176190000|2022-01-26 05:49:50|518.15|515.35|518.06|515.26|518.24|515.44|518.06|515.26|0
1643176200000|2022-01-26 05:50:00|517.98|515.18|517.89|515.09|518.06|515.26|517.89|515.09|0
1643176210000|2022-01-26 05:50:10|517.54|514.74|517.89|515.09|517.89|515.09|517.54|514.74|0
1643176220000|2022-01-26 05:50:20|518.06|515.26|518.24|515.44|518.41|515.61|518.06|515.26|0
1643176230000|2022-01-26 05:50:30|518.5|515.7|518.24|515.44|518.5|515.7|518.24|515.44|0
1643176240000|2022-01-26 05:50:40|518.41|515.61|518.41|515.61|518.41|515.61|518.41|515.61|0
1643176250000|2022-01-26 05:50:50|518.24|515.44|518.33|515.53|518.33|515.53|518.06|515.26|0
1643176260000|2022-01-26 05:51:00|518.24|515.44|518.33|515.53|518.33|515.53|518.24|515.44|0
1643176270000|2022-01-26 05:51:10|518.41|515.61|518.5|515.7|518.5|515.7|518.41|515.61|0
1643176280000|2022-01-26 05:51:20|518.41|515.61|518.06|515.26|518.41|515.61|518.06|515.26|0
1643176290000|2022-01-26 05:51:30|518.15|515.35|518.15|515.35|518.15|515.35|518.15|515.35|0
1643176300000|2022-01-26 05:51:40|518.06|515.26|518.24|515.44|518.24|515.44|517.89|515.09|0
1643176310000|2022-01-26 05:51:50|518.06|515.26|518.06|515.26|518.06|515.26|518.06|515.26|0
1643176320000|2022-01-26 05:52:00|518.15|515.35|518.06|515.26|518.15|515.35|518.06|515.26|0
1643176330000|2022-01-26 05:52:10|517.89|515.09|517.8|515|517.89|515.09|517.8|515|0
1643176340000|2022-01-26 05:52:20|517.71|514.91|517.8|515|517.8|515|517.71|514.91|0
1643176350000|2022-01-26 05:52:30|517.71|514.91|517.8|515|517.8|515|517.54|514.74|0
1643176360000|2022-01-26 05:52:40|517.71|514.91|517.63|514.83|517.71|514.91|517.54|514.74|0
1643176370000|2022-01-26 05:52:50|517.54|514.74|517.71|514.91|517.71|514.91|517.54|514.74|0
1643176380000|2022-01-26 05:53:00|517.45|514.65|517.19|514.39|517.45|514.65|517.19|514.39|0
1643176390000|2022-01-26 05:53:10|517.45|514.65|517.19|514.39|517.45|514.65|517.19|514.39|0
1643176400000|2022-01-26 05:53:20|517.01|514.21|517.19|514.39|517.19|514.39|517.01|514.21|0
1643176410000|2022-01-26 05:53:30|517.54|514.74|517.54|514.74|517.63|514.83|517.54|514.74|0
1643176420000|2022-01-26 05:53:40|517.45|514.65|517.1|514.3|517.45|514.65|517.1|514.3|0
1643176430000|2022-01-26 05:53:50|517.01|514.21|517.01|514.21|517.01|514.21|517.01|514.21|0
1643176440000|2022-01-26 05:54:00|517.1|514.3|517.28|514.48|517.28|514.48|517.1|514.3|0
1643176450000|2022-01-26 05:54:10|517.19|514.39|517.54|514.74|517.54|514.74|517.19|514.39|0
1643176460000|2022-01-26 05:54:20|517.28|514.48|517.36|514.56|517.36|514.56|517.19|514.39|0
1643176470000|2022-01-26 05:54:30|517.19|514.39|517.19|514.39|517.36|514.56|517.19|514.39|0
1643176480000|2022-01-26 05:54:40|517.36|514.56|517.1|514.3|517.36|514.56|517.1|514.3|0
1643176490000|2022-01-26 05:54:50|517.01|514.21|517.01|514.21|517.1|514.3|517.01|514.21|0
1643176500000|2022-01-26 05:55:00|516.93|514.13|516.84|514.04|516.93|514.13|516.84|514.04|0
1643176510000|2022-01-26 05:55:10|517.01|514.21|516.75|513.95|517.01|514.21|516.75|513.95|0
1643176520000|2022-01-26 05:55:20|516.66|513.86|516.66|513.86|516.66|513.86|516.66|513.86|0
1643176530000|2022-01-26 05:55:30|516.31|513.51|516.49|513.69|516.49|513.69|516.14|513.34|0
1643176540000|2022-01-26 05:55:40|516.84|514.04|516.84|514.04|516.84|514.04|516.84|514.04|0
1643176560000|2022-01-26 05:56:00|516.93|514.13|516.93|514.13|517.01|514.21|516.93|514.13|0
1643176570000|2022-01-26 05:56:10|517.01|514.21|516.84|514.04|517.01|514.21|516.84|514.04|0
1643176580000|2022-01-26 05:56:20|516.93|514.13|517.01|514.21|517.1|514.3|516.93|514.13|0
1643176590000|2022-01-26 05:56:30|516.84|514.04|516.84|514.04|517.01|514.21|516.84|514.04|0
1643176600000|2022-01-26 05:56:40|517.01|514.21|517.01|514.21|517.1|514.3|517.01|514.21|0
1643176610000|2022-01-26 05:56:50|517.19|514.39|517.01|514.21|517.19|514.39|517.01|514.21|0
1643176620000|2022-01-26 05:57:00|517.19|514.39|517.36|514.56|517.36|514.56|517.19|514.39|0
1643176630000|2022-01-26 05:57:10|517.19|514.39|517.19|514.39|517.19|514.39|517.19|514.39|0
1643176650000|2022-01-26 05:57:30|517.28|514.48|517.28|514.48|517.36|514.56|517.28|514.48|0
1643176660000|2022-01-26 05:57:40|517.19|514.39|517.54|514.74|517.54|514.74|517.19|514.39|0
1643176670000|2022-01-26 05:57:50|517.36|514.56|517.36|514.56|517.36|514.56|517.36|514.56|0
1643176680000|2022-01-26 05:58:00|517.45|514.65|517.45|514.65|517.45|514.65|517.36|514.56|0
1643176690000|2022-01-26 05:58:10|517.36|514.56|517.63|514.83|517.63|514.83|517.36|514.56|0
1643176700000|2022-01-26 05:58:20|517.53|514.73|517.36|514.56|517.53|514.73|517.36|514.56|0
1643176710000|2022-01-26 05:58:30|517.53|514.73|517.53|514.73|517.53|514.73|517.53|514.73|0
1643176720000|2022-01-26 05:58:40|517.71|514.91|517.53|514.73|517.88|515.08|517.53|514.73|0
1643176730000|2022-01-26 05:58:50|517.45|514.65|517.36|514.56|517.45|514.65|517.36|514.56|0
1643176740000|2022-01-26 05:59:00|517.28|514.48|517.19|514.39|517.28|514.48|517.19|514.39|0
1643176750000|2022-01-26 05:59:10|517.1|514.3|517.1|514.3|517.1|514.3|517.1|514.3|0
1643176760000|2022-01-26 05:59:20|517.01|514.21|517.1|514.3|517.1|514.3|517.01|514.21|0
1643176770000|2022-01-26 05:59:30|517.36|514.56|517.53|514.73|517.63|514.83|517.36|514.56|0
1643176780000|2022-01-26 05:59:40|517.71|514.91|517.71|514.91|517.71|514.91|517.63|514.83|0
1643176790000|2022-01-26 05:59:50|517.63|514.83|517.63|514.83|517.63|514.83|517.63|514.83|0
1643176800000|2022-01-26 06:00:00|518.06|515.26|518.23|515.43|518.23|515.43|517.88|515.08|0
1643176810000|2022-01-26 06:00:10|518.32|515.52|518.06|515.26|518.32|515.52|518.06|515.26|0
1643176820000|2022-01-26 06:00:20|517.97|515.17|517.97|515.17|518.06|515.26|517.97|515.17|0
1643176830000|2022-01-26 06:00:30|518.06|515.26|518.15|515.35|518.15|515.35|517.88|515.08|0
1643176840000|2022-01-26 06:00:40|518.23|515.43|518.15|515.35|518.23|515.43|518.15|515.35|0
1643176850000|2022-01-26 06:00:50|518.06|515.26|518.23|515.43|518.23|515.43|518.06|515.26|0
1643176860000|2022-01-26 06:01:00|518.41|515.61|518.15|515.35|518.58|515.78|518.15|515.35|0
1643176870000|2022-01-26 06:01:10|518.58|515.78|518.93|516.13|518.93|516.13|518.58|515.78|0
1643176880000|2022-01-26 06:01:20|518.67|515.87|518.76|515.96|518.76|515.96|518.67|515.87|0
1643176890000|2022-01-26 06:01:30|518.58|515.78|518.41|515.61|518.76|515.96|518.41|515.61|0
1643176900000|2022-01-26 06:01:40|518.5|515.7|518.32|515.52|518.5|515.7|518.32|515.52|0
1643176910000|2022-01-26 06:01:50|517.8|515|517.88|515.08|517.88|515.08|517.8|515|0
1643176920000|2022-01-26 06:02:00|517.8|515|517.71|514.91|517.97|515.17|517.71|514.91|0
1643176930000|2022-01-26 06:02:10|517.45|514.65|517.62|514.82|517.62|514.82|517.45|514.65|0
1643176940000|2022-01-26 06:02:20|517.36|514.56|517.36|514.56|517.36|514.56|517.36|514.56|0
1643176950000|2022-01-26 06:02:30|517.18|514.38|516.84|514.04|517.18|514.38|516.84|514.04|0
1643176960000|2022-01-26 06:02:40|516.66|513.86|516.75|513.95|516.75|513.95|516.58|513.78|0
1643176970000|2022-01-26 06:02:50|516.84|514.04|516.75|513.95|516.84|514.04|516.66|513.86|0
1643176980000|2022-01-26 06:03:00|516.84|514.04|516.23|513.43|516.84|514.04|516.23|513.43|0
1643176990000|2022-01-26 06:03:10|516.4|513.6|516.49|513.69|516.58|513.78|516.4|513.6|0
1643177000000|2022-01-26 06:03:20|516.4|513.6|516.4|513.6|516.4|513.6|516.4|513.6|0
1643177010000|2022-01-26 06:03:30|516.58|513.78|516.23|513.43|516.58|513.78|516.23|513.43|0
1643177020000|2022-01-26 06:03:40|516.31|513.51|516.14|513.34|516.31|513.51|516.05|513.25|0
1643177030000|2022-01-26 06:03:50|516.31|513.51|516.49|513.69|516.49|513.69|516.14|513.34|0
1643177040000|2022-01-26 06:04:00|516.4|513.6|517.1|514.3|517.1|514.3|516.4|513.6|0
1643177050000|2022-01-26 06:04:10|517.01|514.21|516.4|513.6|517.01|514.21|516.4|513.6|0
1643177060000|2022-01-26 06:04:20|516.14|513.34|515.79|512.99|516.14|513.34|515.61|512.81|0
1643177070000|2022-01-26 06:04:30|515.61|512.81|515.96|513.16|515.96|513.16|515.61|512.81|0
1643177080000|2022-01-26 06:04:40|515.79|512.99|516.23|513.43|516.23|513.43|515.79|512.99|0
1643177090000|2022-01-26 06:04:50|516.31|513.51|515.53|512.73|516.31|513.51|515.53|512.73|0
1643177100000|2022-01-26 06:05:00|515.96|513.16|515.27|512.47|515.96|513.16|515.27|512.47|0
1643177110000|2022-01-26 06:05:10|515.09|512.29|515.53|512.73|515.53|512.73|515.09|512.29|0
1643177120000|2022-01-26 06:05:20|515.44|512.64|515.88|513.08|515.88|513.08|515.44|512.64|0
1643177130000|2022-01-26 06:05:30|515.79|512.99|516.14|513.34|516.4|513.6|515.79|512.99|0
1643177140000|2022-01-26 06:05:40|516.23|513.43|516.31|513.51|516.31|513.51|516.23|513.43|0
1643177150000|2022-01-26 06:05:50|516.14|513.34|516.31|513.51|516.31|513.51|516.14|513.34|0
1643177160000|2022-01-26 06:06:00|516.23|513.43|516.4|513.6|516.4|513.6|516.14|513.34|0
1643177170000|2022-01-26 06:06:10|516.75|513.95|516.83|514.03|516.83|514.03|516.75|513.95|0
1643177180000|2022-01-26 06:06:20|516.66|513.86|516.58|513.78|516.66|513.86|516.58|513.78|0
1643177190000|2022-01-26 06:06:30|516.83|514.03|516.58|513.78|516.83|514.03|516.58|513.78|0
1643177200000|2022-01-26 06:06:40|516.4|513.6|516.66|513.86|516.66|513.86|516.4|513.6|0
1643177210000|2022-01-26 06:06:50|516.75|513.95|516.83|514.03|516.83|514.03|516.75|513.95|0
1643177220000|2022-01-26 06:07:00|516.75|513.95|516.75|513.95|516.75|513.95|516.75|513.95|0
1643177230000|2022-01-26 06:07:10|516.83|514.03|516.75|513.95|516.83|514.03|516.75|513.95|0
1643177240000|2022-01-26 06:07:20|516.83|514.03|517.18|514.38|517.18|514.38|516.83|514.03|0
1643177250000|2022-01-26 06:07:30|517.36|514.56|516.83|514.03|517.36|514.56|516.83|514.03|0
1643177260000|2022-01-26 06:07:40|516.92|514.12|516.83|514.03|516.92|514.12|516.83|514.03|0
1643177270000|2022-01-26 06:07:50|516.66|513.86|516.58|513.78|516.75|513.95|516.58|513.78|0
1643177280000|2022-01-26 06:08:00|516.66|513.86|516.23|513.43|516.66|513.86|516.23|513.43|0
1643177290000|2022-01-26 06:08:10|516.05|513.25|516.66|513.86|516.66|513.86|516.05|513.25|0
1643177300000|2022-01-26 06:08:20|516.83|514.03|516.66|513.86|516.83|514.03|516.66|513.86|0
1643177310000|2022-01-26 06:08:30|516.58|513.78|516.57|513.77|516.66|513.86|516.57|513.77|0
1643177320000|2022-01-26 06:08:40|516.48|513.68|516.31|513.51|516.48|513.68|516.31|513.51|0
1643177330000|2022-01-26 06:08:50|516.57|513.77|516.66|513.86|516.66|513.86|516.57|513.77|0
1643177340000|2022-01-26 06:09:00|516.57|513.77|516.92|514.12|516.92|514.12|516.57|513.77|0
1643177350000|2022-01-26 06:09:10|516.83|514.03|516.92|514.12|517.01|514.21|516.83|514.03|0
1643177360000|2022-01-26 06:09:20|516.83|514.03|516.83|514.03|516.92|514.12|516.83|514.03|0
1643177370000|2022-01-26 06:09:30|516.92|514.12|517.01|514.21|517.1|514.3|516.92|514.12|0
1643177380000|2022-01-26 06:09:40|517.1|514.3|516.92|514.12|517.1|514.3|516.92|514.12|0
1643177390000|2022-01-26 06:09:50|517.01|514.21|516.92|514.12|517.01|514.21|516.92|514.12|0
1643177400000|2022-01-26 06:10:00|516.66|513.86|516.66|513.86|516.66|513.86|516.66|513.86|0
1643177420000|2022-01-26 06:10:20|517.01|514.21|517.01|514.21|517.01|514.21|517.01|514.21|0
1643177440000|2022-01-26 06:10:40|517.1|514.3|517.18|514.38|517.18|514.38|516.92|514.12|0
1643177450000|2022-01-26 06:10:50|517.01|514.21|517.1|514.3|517.18|514.38|517.01|514.21|0
1643177460000|2022-01-26 06:11:00|517.01|514.21|517.18|514.38|517.18|514.38|517.01|514.21|0
1643177470000|2022-01-26 06:11:10|517.1|514.3|517.1|514.3|517.18|514.38|517.1|514.3|0
1643177480000|2022-01-26 06:11:20|517.18|514.38|517.01|514.21|517.18|514.38|517.01|514.21|0
1643177490000|2022-01-26 06:11:30|517.1|514.3|517.01|514.21|517.18|514.38|517.01|514.21|0
1643177500000|2022-01-26 06:11:40|517.1|514.3|517.1|514.3|517.18|514.38|517.1|514.3|0
1643177510000|2022-01-26 06:11:50|517.18|514.38|517.18|514.38|517.36|514.56|517.18|514.38|0
1643177520000|2022-01-26 06:12:00|517.1|514.3|516.83|514.03|517.1|514.3|516.83|514.03|0
1643177530000|2022-01-26 06:12:10|516.75|513.95|516.75|513.95|516.83|514.03|516.66|513.86|0
1643177540000|2022-01-26 06:12:20|516.66|513.86|516.57|513.77|516.66|513.86|516.48|513.68|0
1643177550000|2022-01-26 06:12:30|516.66|513.86|516.66|513.86|516.66|513.86|516.66|513.86|0
1643177560000|2022-01-26 06:12:40|516.92|514.12|516.83|514.03|516.92|514.12|516.83|514.03|0
1643177570000|2022-01-26 06:12:50|517.01|514.21|517.1|514.3|517.1|514.3|517.01|514.21|0
1643177580000|2022-01-26 06:13:00|516.83|514.03|516.92|514.12|516.92|514.12|516.83|514.03|0
1643177590000|2022-01-26 06:13:10|517.01|514.21|516.83|514.03|517.01|514.21|516.83|514.03|0
1643177600000|2022-01-26 06:13:20|517.01|514.21|517.18|514.38|517.27|514.47|517.01|514.21|0
1643177610000|2022-01-26 06:13:30|517.1|514.3|517.18|514.38|517.18|514.38|517.1|514.3|0
1643177620000|2022-01-26 06:13:40|517.27|514.47|517.62|514.82|517.62|514.82|517.27|514.47|0
1643177630000|2022-01-26 06:13:50|517.8|515|518.05|515.25|518.05|515.25|517.8|515|0
1643177640000|2022-01-26 06:14:00|517.97|515.17|517.88|515.08|517.97|515.17|517.88|515.08|0
1643177650000|2022-01-26 06:14:10|517.8|515|517.7|514.9|517.8|515|517.7|514.9|0
1643177660000|2022-01-26 06:14:20|517.79|514.99|518.05|515.25|518.05|515.25|517.79|514.99|0
1643177670000|2022-01-26 06:14:30|518.23|515.43|518.4|515.6|518.4|515.6|518.05|515.25|0
1643177680000|2022-01-26 06:14:40|518.32|515.52|518.32|515.52|518.32|515.52|518.32|515.52|0
1643177690000|2022-01-26 06:14:50|518.23|515.43|518.23|515.43|518.23|515.43|517.97|515.17|0
1643177700000|2022-01-26 06:15:00|518.05|515.25|518.4|515.6|518.4|515.6|517.88|515.08|0
1643177710000|2022-01-26 06:15:10|518.49|515.69|518.05|515.25|518.49|515.69|518.05|515.25|0
1643177720000|2022-01-26 06:15:20|517.97|515.17|517.79|514.99|517.97|515.17|517.79|514.99|0
1643177730000|2022-01-26 06:15:30|517.45|514.65|517.35|514.55|517.45|514.65|517.35|514.55|0
1643177740000|2022-01-26 06:15:40|517.27|514.47|517.27|514.47|517.27|514.47|517.18|514.38|0
1643177750000|2022-01-26 06:15:50|517.45|514.65|517.53|514.73|517.53|514.73|517.35|514.55|0
1643177760000|2022-01-26 06:16:00|517.45|514.65|517.7|514.9|517.79|514.99|517.45|514.65|0
1643177770000|2022-01-26 06:16:10|517.79|514.99|518.05|515.25|518.05|515.25|517.79|514.99|0
1643177780000|2022-01-26 06:16:20|517.88|515.08|517.79|514.99|517.88|515.08|517.79|514.99|0
1643177790000|2022-01-26 06:16:30|517.88|515.08|517.88|515.08|517.88|515.08|517.79|514.99|0
1643177800000|2022-01-26 06:16:40|517.7|514.9|518.14|515.34|518.14|515.34|517.7|514.9|0
1643177810000|2022-01-26 06:16:50|518.05|515.25|517.88|515.08|518.14|515.34|517.88|515.08|0
1643177820000|2022-01-26 06:17:00|518.05|515.25|518.05|515.25|518.05|515.25|518.05|515.25|0
1643177830000|2022-01-26 06:17:10|517.88|515.08|517.88|515.08|517.88|515.08|517.88|515.08|0
1643177840000|2022-01-26 06:17:20|517.7|514.9|517.7|514.9|517.7|514.9|517.7|514.9|0
1643177850000|2022-01-26 06:17:30|517.44|514.64|517.27|514.47|517.44|514.64|517.18|514.38|0
1643177860000|2022-01-26 06:17:40|517.44|514.64|517.44|514.64|517.44|514.64|517.44|514.64|0
1643177870000|2022-01-26 06:17:50|517.53|514.73|517.44|514.64|517.53|514.73|517.44|514.64|0
1643177880000|2022-01-26 06:18:00|517.27|514.47|517.35|514.55|517.35|514.55|517.27|514.47|0
1643177890000|2022-01-26 06:18:10|517.18|514.38|517.18|514.38|517.35|514.55|517.18|514.38|0
1643177900000|2022-01-26 06:18:20|517.27|514.47|516.75|513.95|517.27|514.47|516.75|513.95|0
1643177910000|2022-01-26 06:18:30|516.83|514.03|517.18|514.38|517.18|514.38|516.75|513.95|0
1643177920000|2022-01-26 06:18:40|517.27|514.47|517.27|514.47|517.27|514.47|517.18|514.38|0
1643177930000|2022-01-26 06:18:50|517.53|514.73|517.53|514.73|517.53|514.73|517.53|514.73|0
1643177940000|2022-01-26 06:19:00|517.27|514.47|517.35|514.55|517.35|514.55|517.27|514.47|0
1643177950000|2022-01-26 06:19:10|517.27|514.47|517.27|514.47|517.35|514.55|517.27|514.47|0
1643177960000|2022-01-26 06:19:20|517.18|514.38|517.18|514.38|517.18|514.38|517.18|514.38|0
1643177970000|2022-01-26 06:19:30|517.35|514.55|517.27|514.47|517.35|514.55|517.27|514.47|0
1643177980000|2022-01-26 06:19:40|517|514.2|517|514.2|517.09|514.29|517|514.2|0
1643177990000|2022-01-26 06:19:50|516.92|514.12|517|514.2|517|514.2|516.92|514.12|0
1643178000000|2022-01-26 06:20:00|516.92|514.12|516.65|513.85|516.92|514.12|516.48|513.68|0
1643178010000|2022-01-26 06:20:10|516.75|513.95|516.48|513.68|516.75|513.95|516.48|513.68|0
1643178020000|2022-01-26 06:20:20|516.4|513.6|516.31|513.51|516.4|513.6|516.22|513.42|0
1643178030000|2022-01-26 06:20:30|516.22|513.42|516.13|513.33|516.22|513.42|516.13|513.33|0
1643178040000|2022-01-26 06:20:40|516.22|513.42|516.22|513.42|516.22|513.42|516.22|513.42|0
1643178060000|2022-01-26 06:21:00|515.96|513.16|516.22|513.42|516.22|513.42|515.78|512.98|0
1643178070000|2022-01-26 06:21:10|516.31|513.51|516.83|514.03|516.83|514.03|516.31|513.51|0
1643178080000|2022-01-26 06:21:20|516.65|513.85|516.83|514.03|516.83|514.03|516.65|513.85|0
1643178090000|2022-01-26 06:21:30|516.75|513.95|516.83|514.03|516.83|514.03|516.65|513.85|0
1643178100000|2022-01-26 06:21:40|516.75|513.95|516.83|514.03|516.83|514.03|516.75|513.95|0
1643178110000|2022-01-26 06:21:50|516.92|514.12|516.4|513.6|516.92|514.12|516.31|513.51|0
1643178120000|2022-01-26 06:22:00|516.31|513.51|516.05|513.25|516.31|513.51|516.05|513.25|0
1643178130000|2022-01-26 06:22:10|516.4|513.6|516.31|513.51|516.4|513.6|516.22|513.42|0
1643178140000|2022-01-26 06:22:20|516.13|513.33|515.96|513.16|516.13|513.33|515.96|513.16|0
1643178150000|2022-01-26 06:22:30|515.78|512.98|515.78|512.98|515.78|512.98|515.78|512.98|0
1643178160000|2022-01-26 06:22:40|515.87|513.07|516.05|513.25|516.05|513.25|515.78|512.98|0
1643178170000|2022-01-26 06:22:50|516.13|513.33|515.96|513.16|516.13|513.33|515.96|513.16|0
1643178180000|2022-01-26 06:23:00|516.13|513.33|516.13|513.33|516.13|513.33|516.05|513.25|0
1643178190000|2022-01-26 06:23:10|516.05|513.25|515.96|513.16|516.05|513.25|515.78|512.98|0
1643178200000|2022-01-26 06:23:20|516.13|513.33|516.05|513.25|516.13|513.33|516.05|513.25|0
1643178210000|2022-01-26 06:23:30|515.96|513.16|515.96|513.16|515.96|513.16|515.96|513.16|0
1643178220000|2022-01-26 06:23:40|515.78|512.98|515.78|512.98|515.78|512.98|515.78|512.98|0
1643178230000|2022-01-26 06:23:50|515.7|512.9|515.7|512.9|515.7|512.9|515.7|512.9|0
1643178240000|2022-01-26 06:24:00|515.61|512.81|515.52|512.72|515.61|512.81|515.52|512.72|0
1643178250000|2022-01-26 06:24:10|515.61|512.81|516.13|513.33|516.13|513.33|515.61|512.81|0
1643178260000|2022-01-26 06:24:20|516.48|513.68|516.4|513.6|516.48|513.68|516.4|513.6|0
1643178270000|2022-01-26 06:24:30|516.3|513.5|516.48|513.68|516.48|513.68|516.3|513.5|0
1643178280000|2022-01-26 06:24:40|516.92|514.12|516.65|513.85|516.92|514.12|516.65|513.85|0
1643178290000|2022-01-26 06:24:50|516.48|513.68|516.4|513.6|516.48|513.68|516.4|513.6|0
1643178300000|2022-01-26 06:25:00|516.3|513.5|516.13|513.33|516.3|513.5|516.13|513.33|0
1643178310000|2022-01-26 06:25:10|516.3|513.5|516.3|513.5|516.39|513.59|516.3|513.5|0
1643178320000|2022-01-26 06:25:20|516.13|513.33|515.96|513.16|516.3|513.5|515.96|513.16|0
1643178330000|2022-01-26 06:25:30|516.13|513.33|516.39|513.59|516.39|513.59|516.13|513.33|0
1643178340000|2022-01-26 06:25:40|516.3|513.5|516.83|514.03|516.83|514.03|516.3|513.5|0
1643178350000|2022-01-26 06:25:50|516.74|513.94|516.74|513.94|516.74|513.94|516.74|513.94|0
1643178360000|2022-01-26 06:26:00|516.57|513.77|516.74|513.94|516.74|513.94|516.57|513.77|0
1643178370000|2022-01-26 06:26:10|516.65|513.85|516.92|514.12|516.92|514.12|516.65|513.85|0
1643178390000|2022-01-26 06:26:30|516.74|513.94|516.92|514.12|516.92|514.12|516.74|513.94|0
1643178400000|2022-01-26 06:26:40|517|514.2|516.22|513.42|517|514.2|516.22|513.42|0
1643178410000|2022-01-26 06:26:50|516.48|513.68|516.39|513.59|516.57|513.77|516.39|513.59|0
1643178420000|2022-01-26 06:27:00|516.92|514.12|516.92|514.12|516.92|514.12|516.74|513.94|0
1643178430000|2022-01-26 06:27:10|516.83|514.03|517|514.2|517|514.2|516.74|513.94|0
1643178440000|2022-01-26 06:27:20|516.92|514.12|517|514.2|517|514.2|516.92|514.12|0
1643178450000|2022-01-26 06:27:30|516.92|514.12|517|514.2|517|514.2|516.92|514.12|0
1643178460000|2022-01-26 06:27:40|517.18|514.38|516.92|514.12|517.18|514.38|516.92|514.12|0
1643178470000|2022-01-26 06:27:50|517|514.2|517.09|514.29|517.09|514.29|517|514.2|0
1643178480000|2022-01-26 06:28:00|517|514.2|517|514.2|517.09|514.29|517|514.2|0
1643178490000|2022-01-26 06:28:10|517.09|514.29|516.83|514.03|517.09|514.29|516.74|513.94|0
1643178500000|2022-01-26 06:28:20|516.92|514.12|516.92|514.12|516.92|514.12|516.83|514.03|0
1643178510000|2022-01-26 06:28:30|516.83|514.03|516.92|514.12|516.92|514.12|516.83|514.03|0
1643178520000|2022-01-26 06:28:40|516.83|514.03|516.92|514.12|516.92|514.12|516.83|514.03|0
1643178530000|2022-01-26 06:28:50|516.83|514.03|516.92|514.12|516.92|514.12|516.83|514.03|0
1643178540000|2022-01-26 06:29:00|517.09|514.29|517.09|514.29|517.09|514.29|517.09|514.29|0
1643178550000|2022-01-26 06:29:10|516.92|514.12|516.92|514.12|516.92|514.12|516.92|514.12|0
1643178560000|2022-01-26 06:29:20|516.83|514.03|516.83|514.03|516.83|514.03|516.83|514.03|0
1643178570000|2022-01-26 06:29:30|516.74|513.94|516.83|514.03|516.83|514.03|516.74|513.94|0
1643178580000|2022-01-26 06:29:40|516.74|513.94|516.74|513.94|516.74|513.94|516.74|513.94|0
1643178590000|2022-01-26 06:29:50|516.65|513.85|516.65|513.85|516.65|513.85|516.48|513.68|0
1643178600000|2022-01-26 06:30:00|516.48|513.68|516.48|513.68|516.65|513.85|516.48|513.68|0
1643178610000|2022-01-26 06:30:10|516.3|513.5|516.22|513.42|516.3|513.5|516.22|513.42|0
1643178620000|2022-01-26 06:30:20|516.13|513.33|516.83|514.03|516.83|514.03|516.13|513.33|0
1643178640000|2022-01-26 06:30:40|516.92|514.12|517.44|514.64|517.44|514.64|516.92|514.12|0
1643178650000|2022-01-26 06:30:50|517.52|514.72|517.52|514.72|517.52|514.72|517.52|514.72|0
1643178660000|2022-01-26 06:31:00|517.44|514.64|517.44|514.64|517.52|514.72|517.44|514.64|0
1643178670000|2022-01-26 06:31:10|517.52|514.72|518.49|515.69|518.49|515.69|517.52|514.72|0
1643178680000|2022-01-26 06:31:20|518.66|515.86|518.4|515.6|518.66|515.86|518.4|515.6|0
1643178690000|2022-01-26 06:31:30|518.31|515.51|518.57|515.77|518.57|515.77|518.22|515.42|0
1643178710000|2022-01-26 06:31:50|518.66|515.86|518.75|515.95|518.75|515.95|518.66|515.86|0
1643178720000|2022-01-26 06:32:00|518.84|516.04|518.4|515.6|518.84|516.04|518.4|515.6|0
1643178730000|2022-01-26 06:32:10|517.87|515.07|518.14|515.34|518.14|515.34|517.87|515.07|0
1643178740000|2022-01-26 06:32:20|518.22|515.42|518.57|515.77|518.57|515.77|518.22|515.42|0
1643178750000|2022-01-26 06:32:30|518.66|515.86|518.57|515.77|518.66|515.86|518.57|515.77|0
1643178760000|2022-01-26 06:32:40|518.84|516.04|518.84|516.04|518.92|516.12|518.84|516.04|0
1643178770000|2022-01-26 06:32:50|518.75|515.95|519.1|516.3|519.1|516.3|518.75|515.95|0
1643178780000|2022-01-26 06:33:00|519.01|516.21|519.01|516.21|519.1|516.3|519.01|516.21|0
1643178790000|2022-01-26 06:33:10|519.27|516.47|519.01|516.21|519.27|516.47|518.84|516.04|0
1643178800000|2022-01-26 06:33:20|518.92|516.12|518.92|516.12|518.92|516.12|518.92|516.12|0
1643178810000|2022-01-26 06:33:30|518.84|516.04|518.84|516.04|518.84|516.04|518.84|516.04|0
1643178820000|2022-01-26 06:33:40|518.75|515.95|518.49|515.69|518.75|515.95|518.49|515.69|0
1643178830000|2022-01-26 06:33:50|518.57|515.77|518.57|515.77|518.75|515.95|518.57|515.77|0
1643178840000|2022-01-26 06:34:00|518.49|515.69|518.66|515.86|518.75|515.95|518.49|515.69|0
1643178850000|2022-01-26 06:34:10|518.84|516.04|518.84|516.04|518.84|516.04|518.84|516.04|0
1643178860000|2022-01-26 06:34:20|518.92|516.12|519.01|516.21|519.01|516.21|518.75|515.95|0
1643178870000|2022-01-26 06:34:30|518.92|516.12|518.84|516.04|518.92|516.12|518.84|516.04|0
1643178880000|2022-01-26 06:34:40|518.66|515.86|518.57|515.77|518.66|515.86|518.57|515.77|0
1643178890000|2022-01-26 06:34:50|518.49|515.69|518.49|515.69|518.49|515.69|518.49|515.69|0
1643178900000|2022-01-26 06:35:00|518.31|515.51|518.31|515.51|518.4|515.6|518.31|515.51|0
1643178910000|2022-01-26 06:35:10|518.49|515.69|518.57|515.77|518.57|515.77|518.49|515.69|0
1643178920000|2022-01-26 06:35:20|518.31|515.51|518.31|515.51|518.31|515.51|518.31|515.51|0
1643178930000|2022-01-26 06:35:30|518.22|515.42|518.31|515.51|518.31|515.51|518.22|515.42|0
1643178940000|2022-01-26 06:35:40|518.22|515.42|517.87|515.07|518.22|515.42|517.87|515.07|0
1643178950000|2022-01-26 06:35:50|517.96|515.16|518.22|515.42|518.22|515.42|517.96|515.16|0
1643178960000|2022-01-26 06:36:00|518.14|515.34|517.87|515.07|518.14|515.34|517.87|515.07|0
1643178970000|2022-01-26 06:36:10|517.7|514.9|517.35|514.55|517.7|514.9|517.35|514.55|0
1643178980000|2022-01-26 06:36:20|517.44|514.64|517.44|514.64|517.61|514.81|517.44|514.64|0
1643178990000|2022-01-26 06:36:30|517.35|514.55|517.44|514.64|517.44|514.64|517.35|514.55|0
1643179000000|2022-01-26 06:36:40|517.35|514.55|517.35|514.55|517.35|514.55|517.35|514.55|0
1643179010000|2022-01-26 06:36:50|517.44|514.64|517.44|514.64|517.44|514.64|517.44|514.64|0
1643179020000|2022-01-26 06:37:00|517.52|514.72|517.44|514.64|517.52|514.72|517.44|514.64|0
1643179030000|2022-01-26 06:37:10|517.35|514.55|516.82|514.02|517.35|514.55|516.82|514.02|0
1643179040000|2022-01-26 06:37:20|516.91|514.11|516.91|514.11|516.91|514.11|516.91|514.11|0
1643179050000|2022-01-26 06:37:30|516.82|514.02|516.82|514.02|516.91|514.11|516.82|514.02|0
1643179060000|2022-01-26 06:37:40|517|514.2|516.74|513.94|517|514.2|516.74|513.94|0
1643179070000|2022-01-26 06:37:50|516.65|513.85|516.74|513.94|516.74|513.94|516.65|513.85|0
1643179080000|2022-01-26 06:38:00|516.65|513.85|516.65|513.85|516.74|513.94|516.65|513.85|0
1643179090000|2022-01-26 06:38:10|516.74|513.94|517|514.2|517|514.2|516.74|513.94|0
1643179100000|2022-01-26 06:38:20|516.65|513.85|516.74|513.94|516.74|513.94|516.65|513.85|0
1643179110000|2022-01-26 06:38:30|516.65|513.85|516.74|513.94|516.74|513.94|516.65|513.85|0
1643179120000|2022-01-26 06:38:40|516.82|514.02|516.65|513.85|516.82|514.02|516.65|513.85|0
1643179130000|2022-01-26 06:38:50|516.74|513.94|516.47|513.67|516.74|513.94|516.47|513.67|0
1643179140000|2022-01-26 06:39:00|516.56|513.76|516.56|513.76|516.56|513.76|516.56|513.76|0
1643179150000|2022-01-26 06:39:10|516.74|513.94|516.47|513.67|516.74|513.94|516.47|513.67|0
1643179160000|2022-01-26 06:39:20|516.3|513.5|516.39|513.59|516.39|513.59|516.3|513.5|0
1643179170000|2022-01-26 06:39:30|516.47|513.67|516.74|513.94|516.82|514.02|516.47|513.67|0
1643179180000|2022-01-26 06:39:40|516.82|514.02|516.82|514.02|516.91|514.11|516.82|514.02|0
1643179190000|2022-01-26 06:39:50|516.74|513.94|516.3|513.5|516.74|513.94|516.3|513.5|0
1643179200000|2022-01-26 06:40:00|516.22|513.42|516.22|513.42|516.22|513.42|516.22|513.42|0
1643179210000|2022-01-26 06:40:10|516.3|513.5|516.39|513.59|516.39|513.59|516.3|513.5|0
1643179220000|2022-01-26 06:40:20|516.3|513.5|516.22|513.42|516.3|513.5|516.22|513.42|0
1643179230000|2022-01-26 06:40:30|516.39|513.59|516.39|513.59|516.39|513.59|516.39|513.59|0
1643179240000|2022-01-26 06:40:40|516.3|513.5|516.47|513.67|516.47|513.67|516.3|513.5|0
1643179260000|2022-01-26 06:41:00|516.65|513.85|516.65|513.85|516.65|513.85|516.65|513.85|0
1643179270000|2022-01-26 06:41:10|516.56|513.76|516.47|513.67|516.56|513.76|516.47|513.67|0
1643179280000|2022-01-26 06:41:20|516.39|513.59|516.39|513.59|516.39|513.59|516.39|513.59|0
1643179290000|2022-01-26 06:41:30|516.47|513.67|516.65|513.85|516.65|513.85|516.47|513.67|0
1643179310000|2022-01-26 06:41:50|516.82|514.02|516.82|514.02|516.82|514.02|516.82|514.02|0
1643179320000|2022-01-26 06:42:00|516.65|513.85|516.65|513.85|516.74|513.94|516.65|513.85|0
1643179330000|2022-01-26 06:42:10|516.74|513.94|516.56|513.76|516.74|513.94|516.47|513.67|0
1643179340000|2022-01-26 06:42:20|516.47|513.67|516.47|513.67|516.47|513.67|516.47|513.67|0
1643179350000|2022-01-26 06:42:30|516.56|513.76|516.56|513.76|516.56|513.76|516.56|513.76|0
1643179360000|2022-01-26 06:42:40|516.47|513.67|516.56|513.76|516.56|513.76|516.47|513.67|0
1643179370000|2022-01-26 06:42:50|516.47|513.67|516.65|513.85|516.65|513.85|516.47|513.67|0
1643179380000|2022-01-26 06:43:00|516.47|513.67|516.47|513.67|516.47|513.67|516.47|513.67|0
1643179390000|2022-01-26 06:43:10|516.3|513.5|516.3|513.5|516.3|513.5|516.3|513.5|0
1643179400000|2022-01-26 06:43:20|516.21|513.41|516.21|513.41|516.21|513.41|516.21|513.41|0
1643179410000|2022-01-26 06:43:30|516.65|513.85|516.65|513.85|516.65|513.85|516.65|513.85|0
1643179420000|2022-01-26 06:43:40|516.82|514.02|516.91|514.11|516.91|514.11|516.82|514.02|0
1643179430000|2022-01-26 06:43:50|516.82|514.02|516.82|514.02|516.82|514.02|516.82|514.02|0
1643179440000|2022-01-26 06:44:00|516.91|514.11|517.09|514.29|517.09|514.29|516.91|514.11|0
1643179450000|2022-01-26 06:44:10|517|514.2|517.17|514.37|517.26|514.46|517|514.2|0
1643179460000|2022-01-26 06:44:20|517.26|514.46|517.34|514.54|517.34|514.54|517.26|514.46|0
1643179470000|2022-01-26 06:44:30|517.52|514.72|517.44|514.64|517.52|514.72|517.44|514.64|0
1643179480000|2022-01-26 06:44:40|517.17|514.37|517|514.2|517.17|514.37|517|514.2|0
1643179490000|2022-01-26 06:44:50|517.09|514.29|517.09|514.29|517.09|514.29|517.09|514.29|0
1643179500000|2022-01-26 06:45:00|517|514.2|517.44|514.64|517.44|514.64|517|514.2|0
1643179510000|2022-01-26 06:45:10|517.34|514.54|517.44|514.64|517.44|514.64|517.26|514.46|0
1643179520000|2022-01-26 06:45:20|517.26|514.46|517.26|514.46|517.26|514.46|517.26|514.46|0
1643179540000|2022-01-26 06:45:40|517.17|514.37|517.17|514.37|517.17|514.37|517.17|514.37|0
1643179550000|2022-01-26 06:45:50|517.09|514.29|517.52|514.72|517.52|514.72|517.09|514.29|0
1643179560000|2022-01-26 06:46:00|517.44|514.64|517.44|514.64|517.52|514.72|517.44|514.64|0
1643179570000|2022-01-26 06:46:10|517.52|514.72|517.78|514.98|517.87|515.07|517.52|514.72|0
1643179580000|2022-01-26 06:46:20|517.61|514.81|517.26|514.46|517.61|514.81|517.26|514.46|0
1643179590000|2022-01-26 06:46:30|517.34|514.54|517.43|514.63|517.43|514.63|517.34|514.54|0
1643179600000|2022-01-26 06:46:40|517.61|514.81|517.52|514.72|517.61|514.81|517.52|514.72|0
1643179610000|2022-01-26 06:46:50|517.69|514.89|517.87|515.07|517.87|515.07|517.61|514.81|0
1643179620000|2022-01-26 06:47:00|517.78|514.98|517.87|515.07|517.87|515.07|517.78|514.98|0
1643179630000|2022-01-26 06:47:10|518.04|515.24|518.04|515.24|518.04|515.24|518.04|515.24|0
1643179640000|2022-01-26 06:47:20|517.96|515.16|517.96|515.16|517.96|515.16|517.96|515.16|0
1643179650000|2022-01-26 06:47:30|517.87|515.07|518.22|515.42|518.22|515.42|517.87|515.07|0
1643179660000|2022-01-26 06:47:40|518.31|515.51|518.31|515.51|518.31|515.51|518.13|515.33|0
1643179670000|2022-01-26 06:47:50|518.22|515.42|518.31|515.51|518.31|515.51|518.22|515.42|0
1643179680000|2022-01-26 06:48:00|517.96|515.16|518.22|515.42|518.22|515.42|517.96|515.16|0
1643179690000|2022-01-26 06:48:10|518.13|515.33|518.13|515.33|518.13|515.33|518.13|515.33|0
1643179700000|2022-01-26 06:48:20|518.04|515.24|517.78|514.98|518.04|515.24|517.78|514.98|0
1643179710000|2022-01-26 06:48:30|517.61|514.81|517.61|514.81|517.61|514.81|517.52|514.72|0
1643179720000|2022-01-26 06:48:40|517.52|514.72|517.69|514.89|517.69|514.89|517.43|514.63|0
1643179730000|2022-01-26 06:48:50|517.78|514.98|517.78|514.98|517.78|514.98|517.78|514.98|0
1643179740000|2022-01-26 06:49:00|517.69|514.89|517.78|514.98|517.78|514.98|517.61|514.81|0
1643179750000|2022-01-26 06:49:10|517.69|514.89|517.87|515.07|517.87|515.07|517.69|514.89|0
1643179760000|2022-01-26 06:49:20|517.61|514.81|517.69|514.89|517.69|514.89|517.26|514.46|0
1643179770000|2022-01-26 06:49:30|517.52|514.72|517.43|514.63|517.52|514.72|517.43|514.63|0
1643179780000|2022-01-26 06:49:40|517.34|514.54|517.26|514.46|517.34|514.54|517.17|514.37|0
1643179790000|2022-01-26 06:49:50|517.34|514.54|517.26|514.46|517.34|514.54|517.26|514.46|0
1643179810000|2022-01-26 06:50:10|517.17|514.37|517.17|514.37|517.17|514.37|517.17|514.37|0
1643179820000|2022-01-26 06:50:20|517.26|514.46|517.26|514.46|517.26|514.46|517.26|514.46|0
1643179830000|2022-01-26 06:50:30|517.52|514.72|517.43|514.63|517.52|514.72|517.43|514.63|0
1643179840000|2022-01-26 06:50:40|517.34|514.54|517.61|514.81|517.61|514.81|517.34|514.54|0
1643179850000|2022-01-26 06:50:50|517.69|514.89|517.61|514.81|517.69|514.89|517.61|514.81|0
1643179860000|2022-01-26 06:51:00|517.52|514.72|517.61|514.81|517.61|514.81|517.34|514.54|0
1643179880000|2022-01-26 06:51:20|517.69|514.89|517.61|514.81|517.69|514.89|517.61|514.81|0
1643179890000|2022-01-26 06:51:30|517.52|514.72|517.96|515.16|517.96|515.16|517.52|514.72|0
1643179900000|2022-01-26 06:51:40|518.04|515.24|518.04|515.24|518.04|515.24|518.04|515.24|0
1643179910000|2022-01-26 06:51:50|518.13|515.33|517.78|514.98|518.13|515.33|517.78|514.98|0
1643179930000|2022-01-26 06:52:10|517.61|514.81|517.69|514.89|517.69|514.89|517.61|514.81|0
1643179940000|2022-01-26 06:52:20|517.52|514.72|517.61|514.81|517.61|514.81|517.52|514.72|0
1643179970000|2022-01-26 06:52:50|518.13|515.33|518.13|515.33|518.13|515.33|518.13|515.33|0
1643179980000|2022-01-26 06:53:00|517.87|515.07|517.96|515.16|517.96|515.16|517.78|514.98|0
1643179990000|2022-01-26 06:53:10|517.87|515.07|518.13|515.33|518.22|515.42|517.87|515.07|0
1643180000000|2022-01-26 06:53:20|517.87|515.07|518.13|515.33|518.13|515.33|517.87|515.07|0
1643180010000|2022-01-26 06:53:30|518.22|515.42|517.96|515.16|518.22|515.42|517.96|515.16|0
1643180020000|2022-01-26 06:53:40|518.04|515.24|518.13|515.33|518.13|515.33|518.04|515.24|0
1643180040000|2022-01-26 06:54:00|518.21|515.41|518.21|515.41|518.21|515.41|518.21|515.41|0
1643180050000|2022-01-26 06:54:10|518.31|515.51|518.31|515.51|518.31|515.51|518.31|515.51|0
1643180060000|2022-01-26 06:54:20|518.13|515.33|518.31|515.51|518.31|515.51|517.69|514.89|0
1643180070000|2022-01-26 06:54:30|518.48|515.68|518.48|515.68|518.48|515.68|518.48|515.68|0
1643180080000|2022-01-26 06:54:40|518.66|515.86|519.18|516.38|519.18|516.38|518.66|515.86|0
1643180090000|2022-01-26 06:54:50|519.44|516.64|520.41|517.61|520.41|517.61|519.44|516.64|0
1643180100000|2022-01-26 06:55:00|519.79|516.99|519.44|516.64|519.79|516.99|519.44|516.64|0
1643180110000|2022-01-26 06:55:10|520.49|517.69|520.93|518.13|520.93|518.13|520.49|517.69|0
1643180120000|2022-01-26 06:55:20|520.66|517.86|520.93|518.13|520.93|518.13|520.49|517.69|0
1643180130000|2022-01-26 06:55:30|520.84|518.04|520.84|518.04|520.93|518.13|520.84|518.04|0
1643180140000|2022-01-26 06:55:40|521.01|518.21|521.01|518.21|521.01|518.21|521.01|518.21|0
1643180150000|2022-01-26 06:55:50|521.19|518.39|521.19|518.39|521.19|518.39|521.01|518.21|0
1643180160000|2022-01-26 06:56:00|520.93|518.13|520.66|517.86|521.01|518.21|520.66|517.86|0
1643180170000|2022-01-26 06:56:10|521.01|518.21|520.76|517.96|521.01|518.21|520.66|517.86|0
1643180180000|2022-01-26 06:56:20|521.19|518.39|521.37|518.57|521.37|518.57|521.19|518.39|0
1643180190000|2022-01-26 06:56:30|521.19|518.39|521.19|518.39|521.19|518.39|521.19|518.39|0
1643180200000|2022-01-26 06:56:40|521.28|518.48|521.19|518.39|521.28|518.48|521.19|518.39|0
1643180210000|2022-01-26 06:56:50|521.46|518.66|521.37|518.57|521.46|518.66|521.37|518.57|0
1643180220000|2022-01-26 06:57:00|521.54|518.74|521.37|518.57|521.54|518.74|521.37|518.57|0
1643180230000|2022-01-26 06:57:10|521.19|518.39|521.19|518.39|521.19|518.39|521.19|518.39|0
1643180250000|2022-01-26 06:57:30|521.01|518.21|521.11|518.31|521.11|518.31|521.01|518.21|0
1643180260000|2022-01-26 06:57:40|520.84|518.04|520.49|517.69|520.84|518.04|520.49|517.69|0
1643180270000|2022-01-26 06:57:50|520.4|517.6|520.49|517.69|520.49|517.69|520.4|517.6|0
1643180280000|2022-01-26 06:58:00|520.31|517.51|520.4|517.6|520.49|517.69|520.31|517.51|0
1643180290000|2022-01-26 06:58:10|520.31|517.51|520.14|517.34|520.31|517.51|520.14|517.34|0
1643180300000|2022-01-26 06:58:20|520.31|517.51|520.31|517.51|520.4|517.6|520.31|517.51|0
1643180310000|2022-01-26 06:58:30|520.23|517.43|519.96|517.16|520.23|517.43|519.96|517.16|0
1643180330000|2022-01-26 06:58:50|519.79|516.99|519.79|516.99|519.79|516.99|519.79|516.99|0
1643180340000|2022-01-26 06:59:00|519.96|517.16|519.79|516.99|519.96|517.16|519.79|516.99|0
1643180350000|2022-01-26 06:59:10|519.96|517.16|520.14|517.34|520.14|517.34|519.96|517.16|0
1643180360000|2022-01-26 06:59:20|520.05|517.25|519.88|517.08|520.05|517.25|519.88|517.08|0
1643180370000|2022-01-26 06:59:30|520.05|517.25|519.96|517.16|520.14|517.34|519.96|517.16|0
1643180380000|2022-01-26 06:59:40|520.05|517.25|519.96|517.16|520.05|517.25|519.96|517.16|0
1643180390000|2022-01-26 06:59:50|519.79|516.99|520.14|517.34|520.14|517.34|519.79|516.99|0
1643180400000|2022-01-26 07:00:00|519.61|516.81|517.86|515.06|519.61|516.81|517.86|515.06|0
1643180410000|2022-01-26 07:00:10|518.83|516.03|519|516.2|519|516.2|518.74|515.94|0
1643180420000|2022-01-26 07:00:20|519.09|516.29|519.18|516.38|519.26|516.46|519.09|516.29|0
1643180430000|2022-01-26 07:00:30|519.09|516.29|519.61|516.81|519.61|516.81|519.09|516.29|0
1643180440000|2022-01-26 07:00:40|519.79|516.99|520.84|518.04|520.84|518.04|519.79|516.99|0
1643180450000|2022-01-26 07:00:50|520.66|517.86|521.01|518.21|521.01|518.21|520.66|517.86|0
1643180460000|2022-01-26 07:01:00|520.84|518.04|520.58|517.78|520.84|518.04|520.58|517.78|0
1643180470000|2022-01-26 07:01:10|520.49|517.69|520.23|517.43|520.58|517.78|520.23|517.43|0
1643180480000|2022-01-26 07:01:20|520.31|517.51|520.31|517.51|520.4|517.6|520.31|517.51|0
1643180490000|2022-01-26 07:01:30|520.4|517.6|519.61|516.81|520.49|517.69|519.61|516.81|0
1643180500000|2022-01-26 07:01:40|519.7|516.9|519.35|516.55|519.7|516.9|519.35|516.55|0
1643180510000|2022-01-26 07:01:50|519.53|516.73|519.61|516.81|519.61|516.81|519.44|516.64|0
1643180520000|2022-01-26 07:02:00|519.7|516.9|519.61|516.81|519.7|516.9|519.44|516.64|0
1643180530000|2022-01-26 07:02:10|520.05|517.25|520.49|517.69|520.49|517.69|520.05|517.25|0
1643180540000|2022-01-26 07:02:20|520.58|517.78|521.01|518.21|521.01|518.21|520.58|517.78|0
1643180550000|2022-01-26 07:02:30|520.58|517.78|520.49|517.69|520.75|517.95|520.4|517.6|0
1643180560000|2022-01-26 07:02:40|520.66|517.86|520.66|517.86|520.66|517.86|520.66|517.86|0
1643180570000|2022-01-26 07:02:50|520.84|518.04|521.1|518.3|521.1|518.3|520.84|518.04|0
1643180580000|2022-01-26 07:03:00|521.01|518.21|520.49|517.69|521.01|518.21|520.49|517.69|0
1643180590000|2022-01-26 07:03:10|520.75|517.95|520.75|517.95|520.84|518.04|520.66|517.86|0
1643180600000|2022-01-26 07:03:20|520.58|517.78|520.84|518.04|520.84|518.04|520.58|517.78|0
1643180610000|2022-01-26 07:03:30|521.19|518.39|521.19|518.39|521.36|518.56|521.19|518.39|0
1643180620000|2022-01-26 07:03:40|521.36|518.56|521.36|518.56|521.36|518.56|521.28|518.48|0
1643180630000|2022-01-26 07:03:50|521.19|518.39|521.01|518.21|521.19|518.39|521.01|518.21|0
1643180640000|2022-01-26 07:04:00|520.93|518.13|522.16|519.36|522.16|519.36|520.93|518.13|0
1643180650000|2022-01-26 07:04:10|522.24|519.44|522.59|519.79|522.59|519.79|521.71|518.91|0
1643180660000|2022-01-26 07:04:20|522.51|519.71|522.77|519.97|522.77|519.97|522.24|519.44|0
1643180670000|2022-01-26 07:04:30|522.51|519.71|522.68|519.88|522.77|519.97|522.51|519.71|0
1643180680000|2022-01-26 07:04:40|522.51|519.71|522.24|519.44|522.51|519.71|522.24|519.44|0
1643180690000|2022-01-26 07:04:50|522.33|519.53|522.42|519.62|522.42|519.62|522.33|519.53|0
1643180700000|2022-01-26 07:05:00|522.33|519.53|522.16|519.36|522.33|519.53|522.16|519.36|0
1643180710000|2022-01-26 07:05:10|522.06|519.26|521.89|519.09|522.06|519.26|521.89|519.09|0
1643180720000|2022-01-26 07:05:20|522.24|519.44|522.59|519.79|522.68|519.88|522.24|519.44|0
1643180730000|2022-01-26 07:05:30|522.51|519.71|522.16|519.36|522.51|519.71|522.16|519.36|0
1643180740000|2022-01-26 07:05:40|522.06|519.26|522.77|519.97|522.77|519.97|522.06|519.26|0
1643180750000|2022-01-26 07:05:50|522.86|520.06|522.77|519.97|522.86|520.06|522.77|519.97|0
1643180760000|2022-01-26 07:06:00|523.03|520.23|523.29|520.49|523.29|520.49|523.03|520.23|0
1643180770000|2022-01-26 07:06:10|523.38|520.58|523.47|520.67|523.47|520.67|523.29|520.49|0
1643180780000|2022-01-26 07:06:20|523.29|520.49|523.03|520.23|523.29|520.49|523.03|520.23|0
1643180790000|2022-01-26 07:06:30|523.12|520.32|523.29|520.49|523.29|520.49|523.12|520.32|0
1643180800000|2022-01-26 07:06:40|523.38|520.58|523.74|520.94|523.74|520.94|523.21|520.41|0
1643180810000|2022-01-26 07:06:50|523.64|520.84|523.47|520.67|523.64|520.84|523.47|520.67|0
1643180820000|2022-01-26 07:07:00|523.64|520.84|523.47|520.67|523.64|520.84|523.38|520.58|0
1643180830000|2022-01-26 07:07:10|523.38|520.58|523.64|520.84|523.64|520.84|523.29|520.49|0
1643180840000|2022-01-26 07:07:20|523.47|520.67|523.21|520.41|523.47|520.67|523.21|520.41|0
1643180850000|2022-01-26 07:07:30|523.12|520.32|523.12|520.32|523.12|520.32|523.12|520.32|0
1643180860000|2022-01-26 07:07:40|523.29|520.49|523.29|520.49|523.38|520.58|523.29|520.49|0
1643180870000|2022-01-26 07:07:50|523.12|520.32|523.12|520.32|523.12|520.32|523.12|520.32|0
1643180880000|2022-01-26 07:08:00|523.21|520.41|523.21|520.41|523.21|520.41|523.21|520.41|0
1643180890000|2022-01-26 07:08:10|523.12|520.32|522.94|520.14|523.12|520.32|522.94|520.14|0
1643180910000|2022-01-26 07:08:30|522.59|519.79|522.59|519.79|522.77|519.97|522.59|519.79|0
1643180920000|2022-01-26 07:08:40|522.68|519.88|522.77|519.97|522.77|519.97|522.59|519.79|0
1643180940000|2022-01-26 07:09:00|522.94|520.14|523.03|520.23|523.03|520.23|522.86|520.06|0
1643180950000|2022-01-26 07:09:10|522.94|520.14|522.41|519.61|522.94|520.14|522.41|519.61|0
1643180960000|2022-01-26 07:09:20|522.59|519.79|522.24|519.44|522.59|519.79|522.24|519.44|0
1643180970000|2022-01-26 07:09:30|522.06|519.26|522.33|519.53|522.33|519.53|522.06|519.26|0
1643180980000|2022-01-26 07:09:40|522.24|519.44|522.06|519.26|522.24|519.44|521.98|519.18|0
1643180990000|2022-01-26 07:09:50|522.15|519.35|522.15|519.35|522.24|519.44|522.15|519.35|0
1643181000000|2022-01-26 07:10:00|522.06|519.26|521.89|519.09|522.06|519.26|521.89|519.09|0
1643181010000|2022-01-26 07:10:10|522.06|519.26|522.24|519.44|522.33|519.53|522.06|519.26|0
1643181020000|2022-01-26 07:10:20|522.41|519.61|522.41|519.61|522.41|519.61|522.41|519.61|0
1643181030000|2022-01-26 07:10:30|522.5|519.7|521.71|518.91|522.5|519.7|521.71|518.91|0
1643181040000|2022-01-26 07:10:40|521.89|519.09|521.89|519.09|521.89|519.09|521.89|519.09|0
1643181050000|2022-01-26 07:10:50|522.06|519.26|521.89|519.09|522.06|519.26|521.8|519|0
1643181060000|2022-01-26 07:11:00|521.71|518.91|521.71|518.91|521.71|518.91|521.71|518.91|0
1643181070000|2022-01-26 07:11:10|521.8|519|521.71|518.91|521.8|519|521.71|518.91|0
1643181080000|2022-01-26 07:11:20|521.28|518.48|521.28|518.48|521.28|518.48|521.28|518.48|0
1643181090000|2022-01-26 07:11:30|521.18|518.38|521.36|518.56|521.36|518.56|521.18|518.38|0
1643181100000|2022-01-26 07:11:40|521.54|518.74|521.63|518.83|521.63|518.83|521.54|518.74|0
1643181110000|2022-01-26 07:11:50|521.71|518.91|521.71|518.91|521.71|518.91|521.71|518.91|0
1643181120000|2022-01-26 07:12:00|521.8|519|521.98|519.18|521.98|519.18|521.71|518.91|0
1643181130000|2022-01-26 07:12:10|522.59|519.79|523.12|520.32|523.21|520.41|522.59|519.79|0
1643181140000|2022-01-26 07:12:20|523.29|520.49|523.73|520.93|523.73|520.93|523.29|520.49|0
1643181150000|2022-01-26 07:12:30|523.64|520.84|523.99|521.19|523.99|521.19|523.64|520.84|0
1643181160000|2022-01-26 07:12:40|524.17|521.37|525.05|522.25|525.23|522.43|524.17|521.37|0
1643181170000|2022-01-26 07:12:50|524.52|521.72|524.7|521.9|524.87|522.07|524.52|521.72|0
1643181180000|2022-01-26 07:13:00|524.79|521.99|525.75|522.95|525.75|522.95|524.79|521.99|0
1643181190000|2022-01-26 07:13:10|525.93|523.13|525.58|522.78|525.93|523.13|525.58|522.78|0
1643181200000|2022-01-26 07:13:20|525.4|522.6|525.23|522.43|525.4|522.6|525.05|522.25|0
1643181210000|2022-01-26 07:13:30|525.14|522.34|525.14|522.34|525.14|522.34|525.14|522.34|0
1643181220000|2022-01-26 07:13:40|524.97|522.17|524.7|521.9|524.97|522.17|524.7|521.9|0
1643181230000|2022-01-26 07:13:50|524.79|521.99|524.87|522.07|524.97|522.17|524.79|521.99|0
1643181240000|2022-01-26 07:14:00|524.7|521.9|524.35|521.55|524.7|521.9|524.35|521.55|0
1643181250000|2022-01-26 07:14:10|523.99|521.19|523.82|521.02|523.99|521.19|523.82|521.02|0
1643181260000|2022-01-26 07:14:20|524.09|521.29|523.82|521.02|524.09|521.29|523.82|521.02|0
1643181270000|2022-01-26 07:14:30|523.91|521.11|523.64|520.84|523.91|521.11|523.64|520.84|0
1643181280000|2022-01-26 07:14:40|523.73|520.93|523.99|521.19|524.17|521.37|523.73|520.93|0
1643181290000|2022-01-26 07:14:50|524.08|521.28|523.99|521.19|524.17|521.37|523.99|521.19|0
1643181300000|2022-01-26 07:15:00|524.08|521.28|525.23|522.43|525.23|522.43|524.08|521.28|0
1643181310000|2022-01-26 07:15:10|525.05|522.25|525.75|522.95|525.75|522.95|525.05|522.25|0
1643181320000|2022-01-26 07:15:20|525.67|522.87|525.49|522.69|525.67|522.87|525.4|522.6|0
1643181330000|2022-01-26 07:15:30|525.93|523.13|525.75|522.95|525.93|523.13|525.75|522.95|0
1643181340000|2022-01-26 07:15:40|525.93|523.13|526.63|523.83|526.63|523.83|525.93|523.13|0
1643181350000|2022-01-26 07:15:50|526.55|523.75|526.11|523.31|526.55|523.75|525.58|522.78|0
1643181360000|2022-01-26 07:16:00|526.2|523.4|526.55|523.75|526.63|523.83|526.2|523.4|0
1643181370000|2022-01-26 07:16:10|526.28|523.48|525.75|522.95|526.28|523.48|525.75|522.95|0
1643181380000|2022-01-26 07:16:20|526.2|523.4|526.73|523.93|526.73|523.93|525.75|522.95|0
1643181390000|2022-01-26 07:16:30|526.55|523.75|526.28|523.48|526.55|523.75|526.28|523.48|0
1643181400000|2022-01-26 07:16:40|526.46|523.66|526.46|523.66|526.63|523.83|526.46|523.66|0
1643181410000|2022-01-26 07:16:50|526.28|523.48|525.93|523.13|526.28|523.48|525.93|523.13|0
1643181420000|2022-01-26 07:17:00|526.02|523.22|525.75|522.95|526.02|523.22|525.75|522.95|0
1643181430000|2022-01-26 07:17:10|525.93|523.13|526.37|523.57|526.37|523.57|525.75|522.95|0
1643181440000|2022-01-26 07:17:20|526.55|523.75|526.73|523.93|526.81|524.01|526.55|523.75|0
1643181450000|2022-01-26 07:17:30|526.99|524.19|526.55|523.75|526.99|524.19|526.55|523.75|0
1643181460000|2022-01-26 07:17:40|526.63|523.83|526.73|523.93|526.73|523.93|526.63|523.83|0
1643181470000|2022-01-26 07:17:50|526.99|524.19|526.9|524.1|526.99|524.19|526.9|524.1|0
1643181480000|2022-01-26 07:18:00|526.81|524.01|526.73|523.93|526.99|524.19|526.73|523.93|0
1643181490000|2022-01-26 07:18:10|526.63|523.83|526.73|523.93|526.73|523.93|526.63|523.83|0
1643181500000|2022-01-26 07:18:20|526.63|523.83|526.63|523.83|526.81|524.01|526.63|523.83|0
1643181510000|2022-01-26 07:18:30|526.73|523.93|527.16|524.36|527.16|524.36|526.73|523.93|0
1643181520000|2022-01-26 07:18:40|527.34|524.54|527.16|524.36|527.34|524.54|526.81|524.01|0
1643181530000|2022-01-26 07:18:50|527.25|524.45|527.34|524.54|527.34|524.54|527.25|524.45|0
1643181540000|2022-01-26 07:19:00|526.99|524.19|527.08|524.28|527.16|524.36|526.99|524.19|0
1643181550000|2022-01-26 07:19:10|526.81|524.01|526.55|523.75|526.81|524.01|526.37|523.57|0
1643181560000|2022-01-26 07:19:20|526.46|523.66|526.28|523.48|526.46|523.66|526.28|523.48|0
1643181570000|2022-01-26 07:19:30|526.73|523.93|526.63|523.83|526.73|523.93|526.55|523.75|0
1643181580000|2022-01-26 07:19:40|526.46|523.66|526.81|524.01|526.81|524.01|526.28|523.48|0
1643181590000|2022-01-26 07:19:50|526.63|523.83|527.34|524.54|527.34|524.54|526.63|523.83|0
1643181600000|2022-01-26 07:20:00|527.16|524.36|527.16|524.36|527.16|524.36|527.16|524.36|0
1643181610000|2022-01-26 07:20:10|526.99|524.19|526.9|524.1|527.16|524.36|526.9|524.1|0
1643181620000|2022-01-26 07:20:20|526.81|524.01|526.46|523.66|526.81|524.01|526.46|523.66|0
1643181630000|2022-01-26 07:20:30|526.55|523.75|526.81|524.01|526.81|524.01|526.55|523.75|0
1643181640000|2022-01-26 07:20:40|526.73|523.93|526.55|523.75|526.73|523.93|526.55|523.75|0
1643181650000|2022-01-26 07:20:50|526.63|523.83|526.28|523.48|526.63|523.83|526.28|523.48|0
1643181660000|2022-01-26 07:21:00|525.4|522.6|525.14|522.34|525.4|522.6|525.14|522.34|0
1643181670000|2022-01-26 07:21:10|525.22|522.42|525.22|522.42|525.4|522.6|525.22|522.42|0
1643181680000|2022-01-26 07:21:20|525.4|522.6|525.49|522.69|525.49|522.69|525.4|522.6|0
1643181690000|2022-01-26 07:21:30|525.4|522.6|525.31|522.51|525.49|522.69|525.31|522.51|0
1643181700000|2022-01-26 07:21:40|525.4|522.6|525.22|522.42|525.4|522.6|525.22|522.42|0
1643181710000|2022-01-26 07:21:50|525.84|523.04|525.93|523.13|526.02|523.22|525.84|523.04|0
1643181720000|2022-01-26 07:22:00|526.37|523.57|526.63|523.83|526.63|523.83|526.37|523.57|0
1643181730000|2022-01-26 07:22:10|526.55|523.75|526.46|523.66|526.55|523.75|526.46|523.66|0
1643181740000|2022-01-26 07:22:20|526.28|523.48|525.75|522.95|526.46|523.66|525.75|522.95|0
1643181750000|2022-01-26 07:22:30|525.67|522.87|525.93|523.13|525.93|523.13|525.67|522.87|0
1643181760000|2022-01-26 07:22:40|526.1|523.3|525.57|522.77|526.1|523.3|525.57|522.77|0
1643181770000|2022-01-26 07:22:50|525.49|522.69|525.75|522.95|525.84|523.04|525.49|522.69|0
1643181780000|2022-01-26 07:23:00|525.67|522.87|525.75|522.95|525.75|522.95|525.67|522.87|0
1643181790000|2022-01-26 07:23:10|525.67|522.87|525.84|523.04|525.84|523.04|525.67|522.87|0
1643181800000|2022-01-26 07:23:20|526.1|523.3|525.93|523.13|526.1|523.3|525.93|523.13|0
1643181810000|2022-01-26 07:23:30|526.02|523.22|526.02|523.22|526.02|523.22|526.02|523.22|0
1643181820000|2022-01-26 07:23:40|526.28|523.48|526.55|523.75|526.55|523.75|526.28|523.48|0
1643181830000|2022-01-26 07:23:50|526.46|523.66|526.46|523.66|526.46|523.66|526.46|523.66|0
1643181840000|2022-01-26 07:24:00|526.55|523.75|526.46|523.66|526.55|523.75|526.46|523.66|0
1643181850000|2022-01-26 07:24:10|526.28|523.48|526.37|523.57|526.37|523.57|526.28|523.48|0
1643181860000|2022-01-26 07:24:20|526.63|523.83|526.46|523.66|526.63|523.83|526.46|523.66|0
1643181870000|2022-01-26 07:24:30|526.63|523.83|526.63|523.83|526.81|524.01|526.63|523.83|0
1643181890000|2022-01-26 07:24:50|526.46|523.66|526.37|523.57|526.46|523.66|526.28|523.48|0
1643181900000|2022-01-26 07:25:00|526.1|523.3|525.75|522.95|526.1|523.3|525.75|522.95|0
1643181910000|2022-01-26 07:25:10|525.57|522.77|525.67|522.87|525.75|522.95|525.57|522.77|0
1643181920000|2022-01-26 07:25:20|525.75|522.95|525.75|522.95|525.84|523.04|525.75|522.95|0
1643181930000|2022-01-26 07:25:30|525.84|523.04|526.28|523.48|526.28|523.48|525.84|523.04|0
1643181940000|2022-01-26 07:25:40|526.19|523.39|526.63|523.83|526.63|523.83|526.19|523.39|0
1643181950000|2022-01-26 07:25:50|526.9|524.1|526.81|524.01|526.98|524.18|526.81|524.01|0
1643181960000|2022-01-26 07:26:00|526.63|523.83|526.63|523.83|526.63|523.83|526.63|523.83|0
1643181970000|2022-01-26 07:26:10|526.37|523.57|526.19|523.39|526.37|523.57|526.19|523.39|0
1643181980000|2022-01-26 07:26:20|525.93|523.13|525.67|522.87|525.93|523.13|525.22|522.42|0
1643181990000|2022-01-26 07:26:30|525.84|523.04|525.22|522.42|525.84|523.04|525.22|522.42|0
1643182000000|2022-01-26 07:26:40|524.87|522.07|525.22|522.42|525.22|522.42|524.87|522.07|0
1643182010000|2022-01-26 07:26:50|525.4|522.6|525.05|522.25|525.4|522.6|525.05|522.25|0
1643182020000|2022-01-26 07:27:00|525.31|522.51|525.14|522.34|525.31|522.51|524.96|522.16|0
1643182030000|2022-01-26 07:27:10|525.05|522.25|525.14|522.34|525.14|522.34|525.05|522.25|0
1643182040000|2022-01-26 07:27:20|525.49|522.69|525.14|522.34|525.57|522.77|525.14|522.34|0
1643182050000|2022-01-26 07:27:30|525.05|522.25|525.22|522.42|525.31|522.51|525.05|522.25|0
1643182060000|2022-01-26 07:27:40|525.31|522.51|525.4|522.6|525.4|522.6|525.31|522.51|0
1643182070000|2022-01-26 07:27:50|525.57|522.77|525.4|522.6|525.57|522.77|525.4|522.6|0
1643182080000|2022-01-26 07:28:00|525.22|522.42|525.22|522.42|525.4|522.6|525.22|522.42|0
1643182090000|2022-01-26 07:28:10|525.14|522.34|525.22|522.42|525.22|522.42|525.14|522.34|0
1643182100000|2022-01-26 07:28:20|525.14|522.34|525.14|522.34|525.14|522.34|525.04|522.24|0
1643182110000|2022-01-26 07:28:30|525.04|522.24|525.14|522.34|525.14|522.34|525.04|522.24|0
1643182120000|2022-01-26 07:28:40|525.22|522.42|525.31|522.51|525.4|522.6|525.22|522.42|0
1643182130000|2022-01-26 07:28:50|525.4|522.6|524.87|522.07|525.4|522.6|524.69|521.89|0
1643182140000|2022-01-26 07:29:00|525.04|522.24|525.04|522.24|525.04|522.24|524.87|522.07|0
1643182150000|2022-01-26 07:29:10|524.87|522.07|524.96|522.16|524.96|522.16|524.87|522.07|0
1643182160000|2022-01-26 07:29:20|525.04|522.24|524.87|522.07|525.04|522.24|524.87|522.07|0
1643182170000|2022-01-26 07:29:30|524.69|521.89|524.78|521.98|524.78|521.98|524.69|521.89|0
1643182180000|2022-01-26 07:29:40|524.69|521.89|524.69|521.89|524.69|521.89|524.69|521.89|0
1643182190000|2022-01-26 07:29:50|524.52|521.72|524.52|521.72|524.69|521.89|524.52|521.72|0
1643182200000|2022-01-26 07:30:00|524.26|521.46|523.81|521.01|524.26|521.46|523.81|521.01|0
1643182210000|2022-01-26 07:30:10|523.64|520.84|523.55|520.75|523.64|520.84|523.55|520.75|0
1643182220000|2022-01-26 07:30:20|523.46|520.66|523.46|520.66|523.46|520.66|523.46|520.66|0
1643182230000|2022-01-26 07:30:30|523.29|520.49|523.28|520.48|523.29|520.49|523.11|520.31|0
1643182240000|2022-01-26 07:30:40|523.11|520.31|523.46|520.66|523.46|520.66|523.11|520.31|0
1643182250000|2022-01-26 07:30:50|523.9|521.1|523.99|521.19|523.99|521.19|523.9|521.1|0
1643182260000|2022-01-26 07:31:00|524.43|521.63|524.34|521.54|524.69|521.89|524.34|521.54|0
1643182270000|2022-01-26 07:31:10|524.16|521.36|524.08|521.28|524.16|521.36|524.08|521.28|0
1643182280000|2022-01-26 07:31:20|523.28|520.48|522.76|519.96|523.28|520.48|522.76|519.96|0
1643182290000|2022-01-26 07:31:30|522.58|519.78|522.67|519.87|522.67|519.87|522.41|519.61|0
1643182300000|2022-01-26 07:31:40|522.23|519.43|522.23|519.43|522.41|519.61|522.23|519.43|0
1643182310000|2022-01-26 07:31:50|521.88|519.08|521.7|518.9|521.88|519.08|521.7|518.9|0
1643182320000|2022-01-26 07:32:00|521.53|518.73|521.27|518.47|521.53|518.73|521.27|518.47|0
1643182330000|2022-01-26 07:32:10|521.44|518.64|521.44|518.64|521.44|518.64|521.35|518.55|0
1643182340000|2022-01-26 07:32:20|521.18|518.38|521.35|518.55|521.44|518.64|521.18|518.38|0
1643182350000|2022-01-26 07:32:30|521.53|518.73|521.35|518.55|521.53|518.73|521.35|518.55|0
1643182360000|2022-01-26 07:32:40|521.18|518.38|521.18|518.38|521.35|518.55|521|518.2|0
1643182370000|2022-01-26 07:32:50|521.53|518.73|521.88|519.08|522.05|519.25|521.53|518.73|0
1643182380000|2022-01-26 07:33:00|521.7|518.9|521.7|518.9|521.7|518.9|521.7|518.9|0
1643182390000|2022-01-26 07:33:10|521.88|519.08|521.35|518.55|521.88|519.08|521.35|518.55|0
1643182400000|2022-01-26 07:33:20|521.53|518.73|521.88|519.08|521.97|519.17|521.53|518.73|0
1643182410000|2022-01-26 07:33:30|522.23|519.43|522.05|519.25|522.32|519.52|522.05|519.25|0
1643182420000|2022-01-26 07:33:40|522.41|519.61|522.41|519.61|522.41|519.61|522.41|519.61|0
1643182430000|2022-01-26 07:33:50|522.58|519.78|522.41|519.61|522.58|519.78|522.41|519.61|0
1643182440000|2022-01-26 07:34:00|522.23|519.43|522.32|519.52|522.32|519.52|522.23|519.43|0
1643182450000|2022-01-26 07:34:10|522.58|519.78|522.41|519.61|522.58|519.78|522.41|519.61|0
1643182460000|2022-01-26 07:34:20|522.58|519.78|522.32|519.52|522.58|519.78|522.32|519.52|0
1643182470000|2022-01-26 07:34:30|522.5|519.7|521.7|518.9|522.5|519.7|521.7|518.9|0
1643182480000|2022-01-26 07:34:40|521.18|518.38|521.7|518.9|521.7|518.9|521.18|518.38|0
1643182490000|2022-01-26 07:34:50|521.62|518.82|521.62|518.82|521.88|519.08|521.62|518.82|0
1643182500000|2022-01-26 07:35:00|521.7|518.9|521.53|518.73|521.7|518.9|521.53|518.73|0
1643182510000|2022-01-26 07:35:10|521.44|518.64|521.53|518.73|521.62|518.82|521.35|518.55|0
1643182520000|2022-01-26 07:35:20|521.44|518.64|521.35|518.55|521.44|518.64|521.35|518.55|0
1643182530000|2022-01-26 07:35:30|521.44|518.64|521|518.2|521.44|518.64|521|518.2|0
1643182540000|2022-01-26 07:35:40|520.65|517.85|520.83|518.03|520.83|518.03|520.65|517.85|0
1643182550000|2022-01-26 07:35:50|520.92|518.12|521|518.2|521|518.2|520.83|518.03|0
1643182560000|2022-01-26 07:36:00|520.48|517.68|520.57|517.77|520.57|517.77|520.48|517.68|0
1643182570000|2022-01-26 07:36:10|520.48|517.68|520.48|517.68|520.48|517.68|520.48|517.68|0
1643182580000|2022-01-26 07:36:20|520.57|517.77|520.74|517.94|520.74|517.94|520.57|517.77|0
1643182590000|2022-01-26 07:36:30|521.09|518.29|521.35|518.55|521.35|518.55|521|518.2|0
1643182600000|2022-01-26 07:36:40|521.09|518.29|521.35|518.55|521.35|518.55|521.09|518.29|0
1643182610000|2022-01-26 07:36:50|521|518.2|521.18|518.38|521.18|518.38|521|518.2|0
1643182620000|2022-01-26 07:37:00|521.09|518.29|520.83|518.03|521.09|518.29|520.83|518.03|0
1643182630000|2022-01-26 07:37:10|520.65|517.85|520.57|517.77|520.65|517.85|520.57|517.77|0
1643182640000|2022-01-26 07:37:20|520.65|517.85|520.22|517.42|520.65|517.85|520.22|517.42|0
1643182650000|2022-01-26 07:37:30|520.3|517.5|520.12|517.32|520.48|517.68|520.12|517.32|0
1643182660000|2022-01-26 07:37:40|520.3|517.5|519.69|516.89|520.3|517.5|519.69|516.89|0
1643182670000|2022-01-26 07:37:50|519.77|516.97|519.95|517.15|519.95|517.15|519.42|516.62|0
1643182680000|2022-01-26 07:38:00|520.3|517.5|519.95|517.15|520.3|517.5|519.95|517.15|0
1643182690000|2022-01-26 07:38:10|519.87|517.07|519.77|516.97|520.12|517.32|519.77|516.97|0
1643182700000|2022-01-26 07:38:20|520.12|517.32|520.12|517.32|520.12|517.32|519.95|517.15|0
1643182710000|2022-01-26 07:38:30|519.95|517.15|519.77|516.97|519.95|517.15|519.77|516.97|0
1643182720000|2022-01-26 07:38:40|519.95|517.15|519.42|516.62|519.95|517.15|519.42|516.62|0
1643182730000|2022-01-26 07:38:50|519.25|516.45|519.25|516.45|519.42|516.62|519.25|516.45|0
1643182740000|2022-01-26 07:39:00|519.42|516.62|519.42|516.62|519.42|516.62|519.34|516.54|0
1643182750000|2022-01-26 07:39:10|519.6|516.8|519.25|516.45|519.6|516.8|519.25|516.45|0
1643182760000|2022-01-26 07:39:20|519.07|516.27|519.25|516.45|519.25|516.45|519.07|516.27|0
1643182770000|2022-01-26 07:39:30|519.07|516.27|519.07|516.27|519.07|516.27|519.07|516.27|0
1643182780000|2022-01-26 07:39:40|518.9|516.1|518.72|515.92|518.9|516.1|518.72|515.92|0
1643182790000|2022-01-26 07:39:50|518.9|516.1|518.81|516.01|518.9|516.1|518.72|515.92|0
1643182800000|2022-01-26 07:40:00|518.9|516.1|519.77|516.97|519.77|516.97|518.9|516.1|0
1643182810000|2022-01-26 07:40:10|519.42|516.62|519.42|516.62|519.42|516.62|519.42|516.62|0
1643182820000|2022-01-26 07:40:20|519.25|516.45|519.16|516.36|519.25|516.45|519.16|516.36|0
1643182830000|2022-01-26 07:40:30|519.25|516.45|519.16|516.36|519.25|516.45|519.16|516.36|0
1643182840000|2022-01-26 07:40:40|519.25|516.45|519.34|516.54|519.34|516.54|519.25|516.45|0
1643182850000|2022-01-26 07:40:50|519.25|516.45|519.07|516.27|519.34|516.54|519.07|516.27|0
1643182860000|2022-01-26 07:41:00|519.34|516.54|519.42|516.62|519.42|516.62|519.34|516.54|0
1643182870000|2022-01-26 07:41:10|519.51|516.71|519.42|516.62|519.51|516.71|519.42|516.62|0
1643182880000|2022-01-26 07:41:20|518.9|516.1|518.99|516.19|518.99|516.19|518.9|516.1|0
1643182890000|2022-01-26 07:41:30|519.16|516.36|519.42|516.62|519.42|516.62|519.07|516.27|0
1643182900000|2022-01-26 07:41:40|519.6|516.8|519.6|516.8|519.6|516.8|519.42|516.62|0
1643182910000|2022-01-26 07:41:50|519.77|516.97|519.77|516.97|519.77|516.97|519.6|516.8|0
1643182920000|2022-01-26 07:42:00|519.95|517.15|519.77|516.97|520.04|517.24|519.77|516.97|0
1643182930000|2022-01-26 07:42:10|519.95|517.15|519.95|517.15|519.95|517.15|519.95|517.15|0
1643182940000|2022-01-26 07:42:20|519.6|516.8|519.6|516.8|519.69|516.89|519.6|516.8|0
1643182950000|2022-01-26 07:42:30|519.51|516.71|519.16|516.36|519.51|516.71|519.16|516.36|0
1643182960000|2022-01-26 07:42:40|519.07|516.27|518.55|515.75|519.07|516.27|518.55|515.75|0
1643182970000|2022-01-26 07:42:50|518.37|515.57|518.55|515.75|518.55|515.75|518.37|515.57|0
1643182980000|2022-01-26 07:43:00|518.9|516.1|518.55|515.75|518.9|516.1|518.46|515.66|0
1643182990000|2022-01-26 07:43:10|518.72|515.92|519.34|516.54|519.34|516.54|518.72|515.92|0
1643183000000|2022-01-26 07:43:20|519.25|516.45|518.9|516.1|519.25|516.45|518.9|516.1|0
1643183010000|2022-01-26 07:43:30|518.55|515.75|518.55|515.75|518.55|515.75|518.55|515.75|0
1643183020000|2022-01-26 07:43:40|518.72|515.92|518.72|515.92|518.72|515.92|518.72|515.92|0
1643183030000|2022-01-26 07:43:50|518.9|516.1|518.9|516.1|518.9|516.1|518.81|516.01|0
1643183040000|2022-01-26 07:44:00|518.81|516.01|519.16|516.36|519.16|516.36|518.81|516.01|0
1643183050000|2022-01-26 07:44:10|519.07|516.27|518.99|516.19|519.07|516.27|518.9|516.1|0
1643183060000|2022-01-26 07:44:20|518.9|516.1|518.9|516.1|518.9|516.1|518.9|516.1|0
1643183070000|2022-01-26 07:44:30|518.99|516.19|519.07|516.27|519.07|516.27|518.99|516.19|0
1643183080000|2022-01-26 07:44:40|518.9|516.1|518.72|515.92|518.9|516.1|518.72|515.92|0
1643183090000|2022-01-26 07:44:50|518.9|516.1|518.55|515.75|518.9|516.1|518.55|515.75|0
1643183100000|2022-01-26 07:45:00|518.64|515.84|518.55|515.75|518.64|515.84|518.37|515.57|0
1643183110000|2022-01-26 07:45:10|518.72|515.92|518.72|515.92|518.72|515.92|518.72|515.92|0
1643183120000|2022-01-26 07:45:20|518.55|515.75|518.02|515.22|518.55|515.75|518.02|515.22|0
1643183130000|2022-01-26 07:45:30|518.11|515.31|518.64|515.84|518.64|515.84|518.11|515.31|0
1643183140000|2022-01-26 07:45:40|518.72|515.92|518.72|515.92|518.72|515.92|518.64|515.84|0
1643183150000|2022-01-26 07:45:50|518.9|516.1|518.9|516.1|518.99|516.19|518.9|516.1|0
1643183160000|2022-01-26 07:46:00|518.99|516.19|518.9|516.1|518.99|516.19|518.72|515.92|0
1643183170000|2022-01-26 07:46:10|518.72|515.92|518.81|516.01|518.81|516.01|518.72|515.92|0
1643183180000|2022-01-26 07:46:20|518.72|515.92|519.07|516.27|519.07|516.27|518.72|515.92|0
1643183190000|2022-01-26 07:46:30|519.25|516.45|519.25|516.45|519.25|516.45|519.07|516.27|0
1643183200000|2022-01-26 07:46:40|519.42|516.62|519.42|516.62|519.6|516.8|519.42|516.62|0
1643183210000|2022-01-26 07:46:50|519.6|516.8|519.77|516.97|519.77|516.97|519.6|516.8|0
1643183220000|2022-01-26 07:47:00|519.95|517.15|520.21|517.41|520.21|517.41|519.95|517.15|0
1643183230000|2022-01-26 07:47:10|520.12|517.32|519.95|517.15|520.12|517.32|519.95|517.15|0
1643183250000|2022-01-26 07:47:30|519.86|517.06|519.42|516.62|519.86|517.06|519.42|516.62|0
1643183260000|2022-01-26 07:47:40|519.6|516.8|520.04|517.24|520.04|517.24|519.6|516.8|0
1643183270000|2022-01-26 07:47:50|520.3|517.5|520.12|517.32|520.3|517.5|520.12|517.32|0
1643183280000|2022-01-26 07:48:00|520.3|517.5|520.12|517.32|520.3|517.5|519.95|517.15|0
1643183290000|2022-01-26 07:48:10|519.42|516.62|519.25|516.45|519.42|516.62|519.25|516.45|0
1643183300000|2022-01-26 07:48:20|519.6|516.8|519.6|516.8|519.69|516.89|519.6|516.8|0
1643183310000|2022-01-26 07:48:30|519.42|516.62|519.42|516.62|519.6|516.8|519.42|516.62|0
1643183320000|2022-01-26 07:48:40|519.51|516.71|519.51|516.71|519.51|516.71|519.51|516.71|0
1643183330000|2022-01-26 07:48:50|519.42|516.62|519.42|516.62|519.42|516.62|519.42|516.62|0
1643183340000|2022-01-26 07:49:00|519.6|516.8|519.42|516.62|519.6|516.8|519.42|516.62|0
1643183350000|2022-01-26 07:49:10|519.34|516.54|519.34|516.54|519.34|516.54|519.34|516.54|0
1643183360000|2022-01-26 07:49:20|519.25|516.45|519.42|516.62|519.42|516.62|519.25|516.45|0
1643183370000|2022-01-26 07:49:30|519.6|516.8|519.77|516.97|519.77|516.97|519.6|516.8|0
1643183380000|2022-01-26 07:49:40|519.6|516.8|519.77|516.97|519.77|516.97|519.6|516.8|0
1643183390000|2022-01-26 07:49:50|519.69|516.89|519.69|516.89|519.77|516.97|519.69|516.89|0
1643183400000|2022-01-26 07:50:00|519.51|516.71|519.34|516.54|519.51|516.71|519.34|516.54|0
1643183420000|2022-01-26 07:50:20|519.25|516.45|519.51|516.71|519.51|516.71|519.25|516.45|0
1643183430000|2022-01-26 07:50:30|519.42|516.62|519.6|516.8|519.6|516.8|519.42|516.62|0
1643183440000|2022-01-26 07:50:40|519.42|516.62|519.16|516.36|519.42|516.62|519.16|516.36|0
1643183450000|2022-01-26 07:50:50|518.9|516.1|518.9|516.1|518.9|516.1|518.72|515.92|0
1643183460000|2022-01-26 07:51:00|519.07|516.27|519.07|516.27|519.07|516.27|519.07|516.27|0
1643183470000|2022-01-26 07:51:10|519.16|516.36|519.24|516.44|519.25|516.45|519.16|516.36|0
1643183490000|2022-01-26 07:51:30|519.07|516.27|518.72|515.92|519.07|516.27|518.72|515.92|0
1643183500000|2022-01-26 07:51:40|518.89|516.09|518.55|515.75|518.89|516.09|518.55|515.75|0
1643183510000|2022-01-26 07:51:50|518.72|515.92|518.55|515.75|518.72|515.92|518.55|515.75|0
1643183520000|2022-01-26 07:52:00|518.64|515.84|517.85|515.05|518.64|515.84|517.85|515.05|0
1643183540000|2022-01-26 07:52:20|517.76|514.96|517.85|515.05|517.85|515.05|517.76|514.96|0
1643183550000|2022-01-26 07:52:30|518.11|515.31|517.85|515.05|518.2|515.4|517.85|515.05|0
1643183560000|2022-01-26 07:52:40|518.02|515.22|517.85|515.05|518.02|515.22|517.85|515.05|0
1643183570000|2022-01-26 07:52:50|517.67|514.87|518.02|515.22|518.02|515.22|517.67|514.87|0
1643183580000|2022-01-26 07:53:00|518.11|515.31|518.11|515.31|518.2|515.4|518.11|515.31|0
1643183590000|2022-01-26 07:53:10|518.2|515.4|518.29|515.49|518.29|515.49|518.2|515.4|0
1643183600000|2022-01-26 07:53:20|518.37|515.57|518.29|515.49|518.37|515.57|518.2|515.4|0
1643183610000|2022-01-26 07:53:30|518.11|515.31|518.11|515.31|518.11|515.31|518.02|515.22|0
1643183620000|2022-01-26 07:53:40|518.02|515.22|518.19|515.39|518.19|515.39|518.02|515.22|0
1643183630000|2022-01-26 07:53:50|517.15|514.35|517.32|514.52|517.32|514.52|517.15|514.35|0
1643183640000|2022-01-26 07:54:00|517.5|514.7|517.32|514.52|517.5|514.7|517.15|514.35|0
1643183650000|2022-01-26 07:54:10|517.5|514.7|517.32|514.52|517.5|514.7|517.32|514.52|0
1643183660000|2022-01-26 07:54:20|517.5|514.7|517.5|514.7|517.5|514.7|517.32|514.52|0
1643183670000|2022-01-26 07:54:30|517.06|514.26|516.8|514|517.06|514.26|516.62|513.82|0
1643183680000|2022-01-26 07:54:40|516.54|513.74|516.45|513.65|516.54|513.74|516.45|513.65|0
1643183690000|2022-01-26 07:54:50|516.36|513.56|516.45|513.65|516.45|513.65|516.36|513.56|0
1643183700000|2022-01-26 07:55:00|516.27|513.47|516.62|513.82|516.62|513.82|516.27|513.47|0
1643183710000|2022-01-26 07:55:10|517.06|514.26|516.97|514.17|517.06|514.26|516.97|514.17|0
1643183720000|2022-01-26 07:55:20|517.06|514.26|517.06|514.26|517.15|514.35|517.06|514.26|0
1643183730000|2022-01-26 07:55:30|517.67|514.87|517.32|514.52|517.67|514.87|517.32|514.52|0
1643183740000|2022-01-26 07:55:40|517.15|514.35|517.15|514.35|517.15|514.35|516.8|514|0
1643183750000|2022-01-26 07:55:50|517.06|514.26|517.32|514.52|517.5|514.7|517.06|514.26|0
1643183760000|2022-01-26 07:56:00|517.15|514.35|517.76|514.96|517.76|514.96|517.06|514.26|0
1643183770000|2022-01-26 07:56:10|517.67|514.87|517.5|514.7|517.67|514.87|517.5|514.7|0
1643183780000|2022-01-26 07:56:20|517.76|514.96|517.67|514.87|517.76|514.96|517.67|514.87|0
1643183790000|2022-01-26 07:56:30|517.76|514.96|517.59|514.79|517.84|515.04|517.59|514.79|0
1643183800000|2022-01-26 07:56:40|517.67|514.87|517.67|514.87|517.84|515.04|517.67|514.87|0
1643183810000|2022-01-26 07:56:50|517.84|515.04|517.84|515.04|518.02|515.22|517.84|515.04|0
1643183820000|2022-01-26 07:57:00|517.76|514.96|517.67|514.87|517.76|514.96|517.67|514.87|0
1643183830000|2022-01-26 07:57:10|517.84|515.04|517.67|514.87|517.84|515.04|517.67|514.87|0
1643183840000|2022-01-26 07:57:20|517.84|515.04|517.76|514.96|517.84|515.04|517.59|514.79|0
1643183850000|2022-01-26 07:57:30|517.67|514.87|517.59|514.79|517.67|514.87|517.59|514.79|0
1643183860000|2022-01-26 07:57:40|517.32|514.52|517.32|514.52|517.32|514.52|517.32|514.52|0
1643183870000|2022-01-26 07:57:50|517.49|514.69|517.41|514.61|517.49|514.69|517.41|514.61|0
1643183880000|2022-01-26 07:58:00|517.49|514.69|517.84|515.04|517.93|515.13|517.49|514.69|0
1643183890000|2022-01-26 07:58:10|517.93|515.13|516.97|514.17|517.93|515.13|516.97|514.17|0
1643183900000|2022-01-26 07:58:20|517.24|514.44|517.84|515.04|517.84|515.04|517.24|514.44|0
1643183910000|2022-01-26 07:58:30|517.76|514.96|518.02|515.22|518.19|515.39|517.76|514.96|0
1643183920000|2022-01-26 07:58:40|517.93|515.13|518.02|515.22|518.02|515.22|517.93|515.13|0
1643183930000|2022-01-26 07:58:50|517.93|515.13|518.02|515.22|518.02|515.22|517.93|515.13|0
1643183940000|2022-01-26 07:59:00|517.93|515.13|518.81|516.01|518.81|516.01|517.93|515.13|0
1643183950000|2022-01-26 07:59:10|518.72|515.92|518.89|516.09|518.89|516.09|518.63|515.83|0
1643183960000|2022-01-26 07:59:20|518.81|516.01|518.72|515.92|518.81|516.01|518.72|515.92|0
1643183970000|2022-01-26 07:59:30|518.89|516.09|519.24|516.44|519.24|516.44|518.89|516.09|0
1643183980000|2022-01-26 07:59:40|519.42|516.62|519.42|516.62|519.59|516.79|519.42|516.62|0
1643183990000|2022-01-26 07:59:50|519.33|516.53|518.89|516.09|519.33|516.53|518.89|516.09|0
1643184000000|2022-01-26 08:00:00|518.81|516.01|519.07|516.27|519.07|516.27|518.81|516.01|0
1643184010000|2022-01-26 08:00:10|518.89|516.09|518.89|516.09|519.16|516.36|518.54|515.74|0
1643184020000|2022-01-26 08:00:20|519.07|516.27|518.63|515.83|519.07|516.27|518.63|515.83|0
1643184030000|2022-01-26 08:00:30|518.89|516.09|517.41|514.61|518.89|516.09|517.41|514.61|0
1643184040000|2022-01-26 08:00:40|517.49|514.69|516.89|514.09|517.49|514.69|516.89|514.09|0
1643184050000|2022-01-26 08:00:50|516.8|514|516.27|513.47|516.8|514|516.1|513.3|0
1643184060000|2022-01-26 08:01:00|515.92|513.12|516.19|513.39|516.19|513.39|515.92|513.12|0
1643184070000|2022-01-26 08:01:10|516.54|513.74|516.54|513.74|516.62|513.82|516.27|513.47|0
1643184080000|2022-01-26 08:01:20|516.27|513.47|516.62|513.82|516.62|513.82|516.27|513.47|0
1643184090000|2022-01-26 08:01:30|517.14|514.34|517.14|514.34|517.32|514.52|517.14|514.34|0
1643184100000|2022-01-26 08:01:40|516.8|514|516.97|514.17|516.97|514.17|516.45|513.65|0
1643184110000|2022-01-26 08:01:50|517.06|514.26|516.1|513.3|517.06|514.26|516.1|513.3|0
1643184120000|2022-01-26 08:02:00|515.92|513.12|515.23|512.43|515.92|513.12|515.23|512.43|0
1643184130000|2022-01-26 08:02:10|515.05|512.25|515.05|512.25|515.05|512.25|514.88|512.08|0
1643184140000|2022-01-26 08:02:20|515.23|512.43|515.14|512.34|515.57|512.77|515.14|512.34|0
1643184150000|2022-01-26 08:02:30|515.05|512.25|514.7|511.9|515.23|512.43|514.53|511.73|0
1643184160000|2022-01-26 08:02:40|514.53|511.73|514.36|511.56|514.53|511.73|514.18|511.38|0
1643184170000|2022-01-26 08:02:50|514.53|511.73|514.36|511.56|514.53|511.73|514.18|511.38|0
1643184180000|2022-01-26 08:03:00|514.7|511.9|514.7|511.9|514.7|511.9|514.53|511.73|0
1643184190000|2022-01-26 08:03:10|514.18|511.38|513.66|510.86|514.18|511.38|513.66|510.86|0
1643184200000|2022-01-26 08:03:20|513.75|510.95|513.31|510.51|513.83|511.03|513.31|510.51|0
1643184210000|2022-01-26 08:03:30|513.14|510.34|512.62|509.82|513.14|510.34|512.62|509.82|0
1643184220000|2022-01-26 08:03:40|512.79|509.99|512.96|510.16|512.96|510.16|512.79|509.99|0
1643184230000|2022-01-26 08:03:50|512.79|509.99|512.79|509.99|512.96|510.16|512.79|509.99|0
1643184240000|2022-01-26 08:04:00|512.62|509.82|512.44|509.64|512.62|509.82|512.44|509.64|0
1643184250000|2022-01-26 08:04:10|512.53|509.73|512.96|510.16|512.96|510.16|512.53|509.73|0
1643184260000|2022-01-26 08:04:20|513.31|510.51|513.31|510.51|513.31|510.51|513.14|510.34|0
1643184270000|2022-01-26 08:04:30|513.49|510.69|513.14|510.34|513.49|510.69|513.14|510.34|0
1643184280000|2022-01-26 08:04:40|512.79|509.99|512.62|509.82|512.79|509.99|512.62|509.82|0
1643184290000|2022-01-26 08:04:50|512.27|509.47|512.27|509.47|512.44|509.64|512.27|509.47|0
1643184300000|2022-01-26 08:05:00|512.59|510.19|512.24|509.84|512.59|510.19|512.24|509.84|0
1643184310000|2022-01-26 08:05:10|511.9|509.5|512.07|509.67|512.24|509.84|511.9|509.5|0
1643184320000|2022-01-26 08:05:20|512.16|509.76|511.72|509.32|512.16|509.76|511.72|509.32|0
1643184330000|2022-01-26 08:05:30|511.89|509.49|511.55|509.15|511.89|509.49|511.55|509.15|0
1643184340000|2022-01-26 08:05:40|511.37|508.97|511.55|509.15|511.55|509.15|511.37|508.97|0
1643184350000|2022-01-26 08:05:50|511.89|509.49|512.24|509.84|512.24|509.84|511.64|509.24|0
1643184360000|2022-01-26 08:06:00|512.07|509.67|511.2|508.8|512.07|509.67|511.2|508.8|0
1643184370000|2022-01-26 08:06:10|510.68|508.28|510.6|508.2|510.68|508.28|510.51|508.11|0
1643184380000|2022-01-26 08:06:20|510.16|507.76|509.99|507.59|510.16|507.76|509.81|507.41|0
1643184390000|2022-01-26 08:06:30|509.64|507.24|509.81|507.41|509.81|507.41|509.64|507.24|0
1643184400000|2022-01-26 08:06:40|509.9|507.5|509.04|506.64|509.9|507.5|509.04|506.64|0
1643184410000|2022-01-26 08:06:50|508.6|506.2|508.78|506.38|508.78|506.38|508.6|506.2|0
1643184420000|2022-01-26 08:07:00|508.95|506.55|510.74|508.34|510.74|508.34|508.95|506.55|0
1643184430000|2022-01-26 08:07:10|508.46|506.06|508.81|506.41|508.81|506.41|508.46|506.06|0
1643184440000|2022-01-26 08:07:20|508.29|505.89|508.46|506.06|508.46|506.06|508.29|505.89|0
1643184450000|2022-01-26 08:07:30|508.64|506.24|508.64|506.24|508.98|506.58|508.64|506.24|0
1643184460000|2022-01-26 08:07:40|508.9|506.5|509.33|506.93|509.33|506.93|508.81|506.41|0
1643184470000|2022-01-26 08:07:50|509.85|507.45|509.5|507.1|510.02|507.62|509.42|507.02|0
1643184480000|2022-01-26 08:08:00|509.33|506.93|508.81|506.41|509.33|506.93|508.64|506.24|0
1643184490000|2022-01-26 08:08:10|508.46|506.06|507.77|505.37|508.46|506.06|507.77|505.37|0
1643184500000|2022-01-26 08:08:20|507.42|505.02|506.9|504.5|507.42|505.02|506.9|504.5|0
1643184510000|2022-01-26 08:08:30|506.99|504.59|507.25|504.85|507.25|504.85|506.99|504.59|0
1643184520000|2022-01-26 08:08:40|506.73|504.33|506.9|504.5|507.42|505.02|506.73|504.33|0
1643184530000|2022-01-26 08:08:50|507.08|504.68|507.08|504.68|507.25|504.85|507.08|504.68|0
1643184540000|2022-01-26 08:09:00|507.17|504.77|507.08|504.68|507.17|504.77|506.99|504.59|0
1643184550000|2022-01-26 08:09:10|506.9|504.5|506.3|503.9|506.9|504.5|506.3|503.9|0
1643184560000|2022-01-26 08:09:20|506.38|503.98|506.21|503.81|506.38|503.98|506.21|503.81|0
1643184570000|2022-01-26 08:09:30|506.73|504.33|506.9|504.5|507.25|504.85|506.73|504.33|0
1643184580000|2022-01-26 08:09:40|507.77|505.37|507.6|505.2|507.77|505.37|507.6|505.2|0
1643184590000|2022-01-26 08:09:50|507.77|505.37|507.94|505.54|508.12|505.72|507.77|505.37|0
1643184600000|2022-01-26 08:10:00|506.56|504.16|505.87|503.47|506.56|504.16|505.87|503.47|0
1643184610000|2022-01-26 08:10:10|505.35|502.95|506.21|503.81|506.21|503.81|505.17|502.77|0
1643184620000|2022-01-26 08:10:20|506.04|503.64|505.69|503.29|506.04|503.64|505.69|503.29|0
1643184630000|2022-01-26 08:10:30|505.96|503.56|505.26|502.86|506.04|503.64|505.26|502.86|0
1643184640000|2022-01-26 08:10:40|504.83|502.43|505|502.6|505|502.6|504.83|502.43|0
1643184650000|2022-01-26 08:10:50|504.83|502.43|504.14|501.74|504.83|502.43|504.14|501.74|0
1643184660000|2022-01-26 08:11:00|504.31|501.91|503.62|501.22|504.31|501.91|503.62|501.22|0
1643184670000|2022-01-26 08:11:10|504.14|501.74|503.45|501.05|504.14|501.74|503.45|501.05|0
1643184680000|2022-01-26 08:11:20|503.28|500.88|504.66|502.26|504.66|502.26|503.28|500.88|0
1643184690000|2022-01-26 08:11:30|504.31|501.91|505|502.6|505|502.6|504.31|501.91|0
1643184700000|2022-01-26 08:11:40|505.17|502.77|505.17|502.77|505.35|502.95|505.09|502.69|0
1643184710000|2022-01-26 08:11:50|505.35|502.95|505.87|503.47|505.87|503.47|505.17|502.77|0
1643184720000|2022-01-26 08:12:00|505.35|502.95|504.66|502.26|505.35|502.95|504.66|502.26|0
1643184730000|2022-01-26 08:12:10|504.31|501.91|504.57|502.17|504.66|502.26|504.31|501.91|0
1643184740000|2022-01-26 08:12:20|504.66|502.26|504.83|502.43|504.83|502.43|504.66|502.26|0
1643184750000|2022-01-26 08:12:30|504.92|502.52|504.4|502|504.92|502.52|504.4|502|0
1643184760000|2022-01-26 08:12:40|504.31|501.91|504.48|502.08|504.48|502.08|504.14|501.74|0
1643184770000|2022-01-26 08:12:50|504.14|501.74|504.48|502.08|504.66|502.26|504.14|501.74|0
1643184780000|2022-01-26 08:13:00|504.14|501.74|503.79|501.39|504.48|502.08|503.79|501.39|0
1643184790000|2022-01-26 08:13:10|504.31|501.91|504.48|502.08|504.48|502.08|504.31|501.91|0
1643184800000|2022-01-26 08:13:20|504.83|502.43|505.35|502.95|505.35|502.95|504.83|502.43|0
1643184810000|2022-01-26 08:13:30|505.52|503.12|506.04|503.64|506.04|503.64|505.52|503.12|0
1643184820000|2022-01-26 08:13:40|506.56|504.16|506.73|504.33|506.73|504.33|506.56|504.16|0
1643184830000|2022-01-26 08:13:50|506.56|504.16|505.86|503.46|506.56|504.16|505.86|503.46|0
1643184840000|2022-01-26 08:14:00|505.69|503.29|505.86|503.46|505.86|503.46|505.69|503.29|0
1643184850000|2022-01-26 08:14:10|505.69|503.29|505.86|503.46|505.86|503.46|505.69|503.29|0
1643184860000|2022-01-26 08:14:20|506.21|503.81|505.52|503.12|506.21|503.81|505.52|503.12|0
1643184870000|2022-01-26 08:14:30|505|502.6|504.31|501.91|505|502.6|504.31|501.91|0
1643184880000|2022-01-26 08:14:40|504.14|501.74|504.66|502.26|504.66|502.26|504.14|501.74|0
1643184890000|2022-01-26 08:14:50|504.83|502.43|504.31|501.91|504.83|502.43|504.31|501.91|0
1643184900000|2022-01-26 08:15:00|504.83|502.43|503.79|501.39|504.83|502.43|503.79|501.39|0
1643184910000|2022-01-26 08:15:10|504.14|501.74|504.14|501.74|504.31|501.91|504.14|501.74|0
1643184920000|2022-01-26 08:15:20|503.79|501.39|503.96|501.56|503.96|501.56|503.28|500.88|0
1643184930000|2022-01-26 08:15:30|504.05|501.65|503.45|501.05|504.05|501.65|503.45|501.05|0
1643184940000|2022-01-26 08:15:40|503.79|501.39|504.31|501.91|504.31|501.91|503.79|501.39|0
1643184950000|2022-01-26 08:15:50|504.05|501.65|503.19|500.79|504.05|501.65|503.19|500.79|0
1643184960000|2022-01-26 08:16:00|503.79|501.39|504.31|501.91|504.31|501.91|503.62|501.22|0
1643184970000|2022-01-26 08:16:10|504.48|502.08|504.31|501.91|504.48|502.08|503.96|501.56|0
1643184980000|2022-01-26 08:16:20|504.57|502.17|504.14|501.74|504.57|502.17|504.14|501.74|0
1643184990000|2022-01-26 08:16:30|503.62|501.22|503.79|501.39|503.79|501.39|503.45|501.05|0
1643185000000|2022-01-26 08:16:40|503.88|501.48|503.62|501.22|503.88|501.48|503.62|501.22|0
1643185010000|2022-01-26 08:16:50|503.96|501.56|503.79|501.39|503.96|501.56|503.79|501.39|0
1643185020000|2022-01-26 08:17:00|503.96|501.56|504.48|502.08|504.48|502.08|503.96|501.56|0
1643185030000|2022-01-26 08:17:10|504.65|502.25|504.65|502.25|504.65|502.25|504.65|502.25|0
1643185040000|2022-01-26 08:17:20|504.48|502.08|504.74|502.34|504.74|502.34|504.48|502.08|0
1643185050000|2022-01-26 08:17:30|505|502.6|504.65|502.25|505|502.6|504.65|502.25|0
1643185060000|2022-01-26 08:17:40|504.31|501.91|504.14|501.74|504.31|501.91|504.14|501.74|0
1643185070000|2022-01-26 08:17:50|504.31|501.91|504.14|501.74|504.48|502.08|504.14|501.74|0
1643185080000|2022-01-26 08:18:00|504.48|502.08|503.79|501.39|504.48|502.08|503.79|501.39|0
1643185090000|2022-01-26 08:18:10|503.96|501.56|504.14|501.74|504.14|501.74|503.62|501.22|0
1643185100000|2022-01-26 08:18:20|504.31|501.91|504.48|502.08|504.65|502.25|504.31|501.91|0
1643185110000|2022-01-26 08:18:30|504.31|501.91|504.65|502.25|504.65|502.25|504.31|501.91|0
1643185120000|2022-01-26 08:18:40|504.48|502.08|504.31|501.91|504.65|502.25|504.31|501.91|0
1643185130000|2022-01-26 08:18:50|504.14|501.74|503.62|501.22|504.14|501.74|503.62|501.22|0
1643185140000|2022-01-26 08:19:00|503.96|501.56|504.14|501.74|504.14|501.74|503.96|501.56|0
1643185150000|2022-01-26 08:19:10|504.05|501.65|504.14|501.74|504.14|501.74|504.05|501.65|0
1643185160000|2022-01-26 08:19:20|503.96|501.56|503.96|501.56|503.96|501.56|503.88|501.48|0
1643185170000|2022-01-26 08:19:30|503.79|501.39|504.14|501.74|504.23|501.83|503.79|501.39|0
1643185180000|2022-01-26 08:19:40|504.48|502.08|504.23|501.83|504.48|502.08|504.23|501.83|0
1643185190000|2022-01-26 08:19:50|504.14|501.74|504.14|501.74|504.31|501.91|504.14|501.74|0
1643185200000|2022-01-26 08:20:00|503.96|501.56|503.62|501.22|503.96|501.56|503.62|501.22|0
1643185210000|2022-01-26 08:20:10|503.79|501.39|503.79|501.39|503.79|501.39|503.62|501.22|0
1643185220000|2022-01-26 08:20:20|503.96|501.56|503.88|501.48|503.96|501.56|503.88|501.48|0
1643185230000|2022-01-26 08:20:30|503.45|501.05|503.27|500.87|503.62|501.22|503.27|500.87|0
1643185240000|2022-01-26 08:20:40|503.36|500.96|503.27|500.87|503.36|500.96|503.1|500.7|0
1643185250000|2022-01-26 08:20:50|503.02|500.62|502.58|500.18|503.02|500.62|502.58|500.18|0
1643185260000|2022-01-26 08:21:00|502.76|500.36|502.93|500.53|502.93|500.53|502.76|500.36|0
1643185270000|2022-01-26 08:21:10|502.41|500.01|502.76|500.36|502.76|500.36|502.41|500.01|0
1643185280000|2022-01-26 08:21:20|502.93|500.53|502.41|500.01|502.93|500.53|502.41|500.01|0
1643185290000|2022-01-26 08:21:30|502.76|500.36|502.58|500.18|502.76|500.36|502.58|500.18|0
1643185300000|2022-01-26 08:21:40|502.5|500.1|502.41|500.01|502.5|500.1|502.41|500.01|0
1643185310000|2022-01-26 08:21:50|502.67|500.27|502.07|499.67|502.67|500.27|502.07|499.67|0
1643185320000|2022-01-26 08:22:00|501.9|499.5|501.55|499.15|501.9|499.5|501.55|499.15|0
1643185330000|2022-01-26 08:22:10|501.3|498.9|500.86|498.46|501.3|498.9|500.86|498.46|0
1643185340000|2022-01-26 08:22:20|500.69|498.29|500.69|498.29|500.69|498.29|500.69|498.29|0
1643185350000|2022-01-26 08:22:30|500.86|498.46|500.69|498.29|501.04|498.64|500.69|498.29|0
1643185360000|2022-01-26 08:22:40|500.52|498.12|500.35|497.95|500.52|498.12|500.18|497.78|0
1643185370000|2022-01-26 08:22:50|500.18|497.78|500.35|497.95|500.35|497.95|500.18|497.78|0
1643185380000|2022-01-26 08:23:00|500|497.6|499.41|497.01|500|497.6|499.41|497.01|0
1643185390000|2022-01-26 08:23:10|499.83|497.43|499.32|496.92|499.83|497.43|499.15|496.75|0
1643185400000|2022-01-26 08:23:20|499.66|497.26|499.49|497.09|499.66|497.26|499.15|496.75|0
1643185410000|2022-01-26 08:23:30|499.32|496.92|499.49|497.09|499.49|497.09|499.24|496.84|0
1643185420000|2022-01-26 08:23:40|499.83|497.43|500.18|497.78|500.18|497.78|499.83|497.43|0
1643185430000|2022-01-26 08:23:50|500|497.6|500.09|497.69|500.09|497.69|500|497.6|0
1643185440000|2022-01-26 08:24:00|500.26|497.86|500.61|498.21|500.69|498.29|500.26|497.86|0
1643185450000|2022-01-26 08:24:10|500.86|498.46|500.86|498.46|500.86|498.46|500.69|498.29|0
1643185460000|2022-01-26 08:24:20|500.69|498.29|500.86|498.46|500.86|498.46|500.52|498.12|0
1643185470000|2022-01-26 08:24:30|500.69|498.29|500.52|498.12|500.69|498.29|500.44|498.04|0
1643185480000|2022-01-26 08:24:40|501.38|498.98|501.72|499.32|501.72|499.32|501.38|498.98|0
1643185490000|2022-01-26 08:24:50|501.55|499.15|501.55|499.15|501.55|499.15|501.55|499.15|0
1643185500000|2022-01-26 08:25:00|501.38|498.98|500.69|498.29|501.38|498.98|500.69|498.29|0
1643185510000|2022-01-26 08:25:10|500.61|498.21|500.69|498.29|500.69|498.29|500.52|498.12|0
1643185520000|2022-01-26 08:25:20|500.52|498.12|501.38|498.98|501.55|499.15|500.52|498.12|0
1643185530000|2022-01-26 08:25:30|501.21|498.81|500.86|498.46|501.21|498.81|500.86|498.46|0
1643185540000|2022-01-26 08:25:40|500.95|498.55|501.03|498.63|501.12|498.72|500.95|498.55|0
1643185550000|2022-01-26 08:25:50|500.86|498.46|501.03|498.63|501.21|498.81|500.86|498.46|0
1643185560000|2022-01-26 08:26:00|501.21|498.81|501.03|498.63|501.21|498.81|501.03|498.63|0
1643185570000|2022-01-26 08:26:10|501.38|498.98|500.86|498.46|501.38|498.98|500.86|498.46|0
1643185580000|2022-01-26 08:26:20|501.38|498.98|501.55|499.15|501.55|499.15|501.38|498.98|0
1643185590000|2022-01-26 08:26:30|501.38|498.98|500.52|498.12|501.38|498.98|500.35|497.95|0
1643185600000|2022-01-26 08:26:40|500.35|497.95|500.52|498.12|500.69|498.29|500.35|497.95|0
1643185610000|2022-01-26 08:26:50|500.86|498.46|500.69|498.29|500.86|498.46|500.52|498.12|0
1643185620000|2022-01-26 08:27:00|500.52|498.12|500.35|497.95|500.52|498.12|500.17|497.77|0
1643185630000|2022-01-26 08:27:10|499.83|497.43|500|497.6|500.35|497.95|499.83|497.43|0
1643185640000|2022-01-26 08:27:20|500.17|497.77|500|497.6|500.17|497.77|500|497.6|0
1643185650000|2022-01-26 08:27:30|499.83|497.43|499.49|497.09|499.83|497.43|499.49|497.09|0
1643185660000|2022-01-26 08:27:40|499.66|497.26|499.14|496.74|499.66|497.26|499.14|496.74|0
1643185670000|2022-01-26 08:27:50|498.89|496.49|498.97|496.57|499.14|496.74|498.89|496.49|0
1643185680000|2022-01-26 08:28:00|499.14|496.74|498.97|496.57|499.14|496.74|498.8|496.4|0
1643185690000|2022-01-26 08:28:10|498.8|496.4|498.63|496.23|498.97|496.57|498.63|496.23|0
1643185700000|2022-01-26 08:28:20|498.46|496.06|498.46|496.06|498.46|496.06|498.46|496.06|0
1643185710000|2022-01-26 08:28:30|498.29|495.89|498.12|495.72|498.29|495.89|498.12|495.72|0
1643185720000|2022-01-26 08:28:40|498.29|495.89|497.94|495.54|498.29|495.89|497.94|495.54|0
1643185730000|2022-01-26 08:28:50|497.77|495.37|498.12|495.72|498.12|495.72|497.69|495.29|0
1643185740000|2022-01-26 08:29:00|498.63|496.23|498.29|495.89|498.63|496.23|498.29|495.89|0
1643185750000|2022-01-26 08:29:10|498.46|496.06|498.29|495.89|498.55|496.15|498.29|495.89|0
1643185760000|2022-01-26 08:29:20|498.46|496.06|498.46|496.06|498.8|496.4|498.46|496.06|0
1643185770000|2022-01-26 08:29:30|498.63|496.23|498.63|496.23|498.63|496.23|498.46|496.06|0
1643185780000|2022-01-26 08:29:40|498.46|496.06|498.97|496.57|498.97|496.57|498.46|496.06|0
1643185790000|2022-01-26 08:29:50|499.14|496.74|499.49|497.09|499.49|497.09|499.14|496.74|0
1643185800000|2022-01-26 08:30:00|499.32|496.92|498.29|495.89|499.32|496.92|498.29|495.89|0
1643185810000|2022-01-26 08:30:10|498.2|495.8|498.29|495.89|498.46|496.06|498.12|495.72|0
1643185820000|2022-01-26 08:30:20|498.63|496.23|498.46|496.06|498.8|496.4|498.46|496.06|0
1643185830000|2022-01-26 08:30:30|498.29|495.89|498.46|496.06|498.46|496.06|498.12|495.72|0
1643185840000|2022-01-26 08:30:40|498.12|495.72|498.46|496.06|498.46|496.06|498.12|495.72|0
1643185850000|2022-01-26 08:30:50|498.38|495.98|497.94|495.54|498.72|496.32|497.94|495.54|0
1643185860000|2022-01-26 08:31:00|497.77|495.37|497.94|495.54|497.94|495.54|497.77|495.37|0
1643185870000|2022-01-26 08:31:10|498.11|495.71|497.77|495.37|498.11|495.71|497.77|495.37|0
1643185880000|2022-01-26 08:31:20|497.6|495.2|497.43|495.03|497.6|495.2|497.43|495.03|0
1643185890000|2022-01-26 08:31:30|497.6|495.2|496.92|494.52|497.6|495.2|496.92|494.52|0
1643185900000|2022-01-26 08:31:40|496.4|494|497.26|494.86|497.26|494.86|496.4|494|0
1643185910000|2022-01-26 08:31:50|497.09|494.69|497.26|494.86|497.26|494.86|497.09|494.69|0
1643185920000|2022-01-26 08:32:00|497.09|494.69|497.26|494.86|497.26|494.86|496.92|494.52|0
1643185930000|2022-01-26 08:32:10|497.09|494.69|497.09|494.69|497.09|494.69|496.75|494.35|0
1643185940000|2022-01-26 08:32:20|497.26|494.86|497.26|494.86|497.26|494.86|497.09|494.69|0
1643185950000|2022-01-26 08:32:30|496.92|494.52|497.09|494.69|497.26|494.86|496.92|494.52|0
1643185960000|2022-01-26 08:32:40|497.26|494.86|497.94|495.54|498.11|495.71|497.26|494.86|0
1643185970000|2022-01-26 08:32:50|498.11|495.71|498.29|495.89|498.29|495.89|498.11|495.71|0
1643185980000|2022-01-26 08:33:00|498.37|495.97|498.46|496.06|498.46|496.06|498.29|495.89|0
1643185990000|2022-01-26 08:33:10|498.63|496.23|498.46|496.06|498.63|496.23|498.46|496.06|0
1643186000000|2022-01-26 08:33:20|498.63|496.23|498.46|496.06|498.63|496.23|498.46|496.06|0
1643186010000|2022-01-26 08:33:30|498.37|495.97|498.46|496.06|498.46|496.06|498.29|495.89|0
1643186020000|2022-01-26 08:33:40|498.11|495.71|498.11|495.71|498.11|495.71|498.11|495.71|0
1643186030000|2022-01-26 08:33:50|498.29|495.89|498.8|496.4|498.8|496.4|498.29|495.89|0
1643186040000|2022-01-26 08:34:00|498.97|496.57|498.55|496.15|499.06|496.66|498.55|496.15|0
1643186050000|2022-01-26 08:34:10|498.29|495.89|498.8|496.4|498.8|496.4|498.29|495.89|0
1643186060000|2022-01-26 08:34:20|498.46|496.06|498.29|495.89|498.46|496.06|498.29|495.89|0
1643186070000|2022-01-26 08:34:30|498.37|495.97|498.46|496.06|498.63|496.23|498.37|495.97|0
1643186080000|2022-01-26 08:34:40|498.8|496.4|499.49|497.09|499.49|497.09|498.8|496.4|0
1643186090000|2022-01-26 08:34:50|499.31|496.91|499.31|496.91|499.31|496.91|498.97|496.57|0
1643186100000|2022-01-26 08:35:00|498.97|496.57|499.31|496.91|499.31|496.91|498.97|496.57|0
1643186110000|2022-01-26 08:35:10|499.49|497.09|499.49|497.09|499.49|497.09|499.14|496.74|0
1643186120000|2022-01-26 08:35:20|499.23|496.83|498.55|496.15|499.23|496.83|498.55|496.15|0
1643186130000|2022-01-26 08:35:30|498.46|496.06|497.94|495.54|498.46|496.06|497.94|495.54|0
1643186140000|2022-01-26 08:35:40|498.11|495.71|497.52|495.12|498.11|495.71|497.52|495.12|0
1643186150000|2022-01-26 08:35:50|497.35|494.95|496.91|494.51|497.35|494.95|496.74|494.34|0
1643186160000|2022-01-26 08:36:00|496.83|494.43|496.91|494.51|496.91|494.51|496.74|494.34|0
1643186170000|2022-01-26 08:36:10|496.74|494.34|496.83|494.43|496.91|494.51|496.74|494.34|0
1643186180000|2022-01-26 08:36:20|497.09|494.69|496.91|494.51|497.09|494.69|496.91|494.51|0
1643186190000|2022-01-26 08:36:30|497.09|494.69|497.6|495.2|497.6|495.2|497.09|494.69|0
1643186200000|2022-01-26 08:36:40|497.52|495.12|497.26|494.86|497.52|495.12|497.26|494.86|0
1643186210000|2022-01-26 08:36:50|496.91|494.51|494.95|492.55|497.26|494.86|494.95|492.55|0
1643186220000|2022-01-26 08:37:00|494.77|492.37|497.17|494.77|497.43|495.03|494.77|492.37|0
1643186230000|2022-01-26 08:37:10|497.09|494.69|496.32|493.92|497.09|494.69|496.32|493.92|0
1643186240000|2022-01-26 08:37:20|496.06|493.66|495.55|493.15|496.06|493.66|495.55|493.15|0
1643186250000|2022-01-26 08:37:30|495.38|492.98|496.06|493.66|496.06|493.66|495.38|492.98|0
1643186260000|2022-01-26 08:37:40|496.4|494|495.89|493.49|496.4|494|495.89|493.49|0
1643186270000|2022-01-26 08:37:50|496.06|493.66|495.72|493.32|496.23|493.83|495.55|493.15|0
1643186280000|2022-01-26 08:38:00|495.81|493.41|495.89|493.49|495.89|493.49|495.55|493.15|0
1643186290000|2022-01-26 08:38:10|495.72|493.32|496.23|493.83|496.23|493.83|495.72|493.32|0
1643186300000|2022-01-26 08:38:20|495.81|493.41|495.55|493.15|495.81|493.41|495.55|493.15|0
1643186310000|2022-01-26 08:38:30|495.38|492.98|494.95|492.55|495.55|493.15|494.69|492.29|0
1643186320000|2022-01-26 08:38:40|495.03|492.63|495.2|492.8|495.38|492.98|495.03|492.63|0
1643186330000|2022-01-26 08:38:50|495.38|492.98|494.86|492.46|495.38|492.98|494.86|492.46|0
1643186340000|2022-01-26 08:39:00|495.2|492.8|495.38|492.98|495.38|492.98|495.2|492.8|0
1643186350000|2022-01-26 08:39:10|495.2|492.8|495.03|492.63|495.38|492.98|495.03|492.63|0
1643186360000|2022-01-26 08:39:20|495.2|492.8|495.03|492.63|495.29|492.89|495.03|492.63|0
1643186370000|2022-01-26 08:39:30|494.86|492.46|495.03|492.63|495.2|492.8|494.86|492.46|0
1643186380000|2022-01-26 08:39:40|495.2|492.8|495.38|492.98|495.46|493.06|495.2|492.8|0
1643186390000|2022-01-26 08:39:50|495.55|493.15|495.38|492.98|495.55|493.15|495.2|492.8|0
1643186400000|2022-01-26 08:40:00|495.2|492.8|495.38|492.98|495.38|492.98|495.2|492.8|0
1643186410000|2022-01-26 08:40:10|495.29|492.89|494.95|492.55|495.29|492.89|494.95|492.55|0
1643186420000|2022-01-26 08:40:20|495.2|492.8|494.86|492.46|495.2|492.8|494.86|492.46|0
1643186430000|2022-01-26 08:40:30|494.61|492.21|494.35|491.95|494.69|492.29|494.35|491.95|0
1643186440000|2022-01-26 08:40:40|494.01|491.61|494.35|491.95|494.35|491.95|494.01|491.61|0
1643186450000|2022-01-26 08:40:50|494.18|491.78|494.1|491.7|494.18|491.78|494.1|491.7|0
1643186460000|2022-01-26 08:41:00|494.18|491.78|493.84|491.44|494.18|491.78|493.84|491.44|0
1643186470000|2022-01-26 08:41:10|494.01|491.61|494.52|492.12|494.52|492.12|494.01|491.61|0
1643186480000|2022-01-26 08:41:20|494.35|491.95|494.35|491.95|494.35|491.95|494.35|491.95|0
1643186490000|2022-01-26 08:41:30|494.18|491.78|494.01|491.61|494.18|491.78|494.01|491.61|0
1643186500000|2022-01-26 08:41:40|494.35|491.95|494.52|492.12|494.52|492.12|494.35|491.95|0
1643186510000|2022-01-26 08:41:50|494.44|492.04|494.52|492.12|494.52|492.12|494.18|491.78|0
1643186520000|2022-01-26 08:42:00|494.44|492.04|494.78|492.38|494.78|492.38|494.44|492.04|0
1643186530000|2022-01-26 08:42:10|494.86|492.46|495.37|492.97|495.37|492.97|494.86|492.46|0
1643186540000|2022-01-26 08:42:20|495.46|493.06|495.37|492.97|495.55|493.15|495.37|492.97|0
1643186550000|2022-01-26 08:42:30|495.72|493.32|495.72|493.32|495.72|493.32|495.55|493.15|0
1643186560000|2022-01-26 08:42:40|495.55|493.15|495.55|493.15|495.72|493.32|495.55|493.15|0
1643186570000|2022-01-26 08:42:50|495.72|493.32|495.72|493.32|495.8|493.4|495.72|493.32|0
1643186580000|2022-01-26 08:43:00|495.37|492.97|495.72|493.32|495.72|493.32|495.29|492.89|0
1643186590000|2022-01-26 08:43:10|495.89|493.49|495.89|493.49|495.98|493.58|495.89|493.49|0
1643186600000|2022-01-26 08:43:20|496.06|493.66|496.23|493.83|496.4|494|496.06|493.66|0
1643186610000|2022-01-26 08:43:30|496.06|493.66|496.06|493.66|496.23|493.83|496.06|493.66|0
1643186620000|2022-01-26 08:43:40|495.98|493.58|495.72|493.32|495.98|493.58|495.72|493.32|0
1643186630000|2022-01-26 08:43:50|495.89|493.49|496.23|493.83|496.23|493.83|495.89|493.49|0
1643186640000|2022-01-26 08:44:00|495.98|493.58|496.23|493.83|496.23|493.83|495.98|493.58|0
1643186650000|2022-01-26 08:44:10|496.32|493.92|496.23|493.83|496.32|493.92|495.89|493.49|0
1643186660000|2022-01-26 08:44:20|496.4|494|496.32|493.92|496.4|494|496.23|493.83|0
1643186670000|2022-01-26 08:44:30|496.4|494|496.57|494.17|496.57|494.17|496.4|494|0
1643186680000|2022-01-26 08:44:40|496.74|494.34|496.57|494.17|496.74|494.34|496.57|494.17|0
1643186690000|2022-01-26 08:44:50|496.74|494.34|496.23|493.83|496.74|494.34|496.23|493.83|0
1643186700000|2022-01-26 08:45:00|495.72|493.32|495.72|493.32|495.72|493.32|495.54|493.14|0
1643186710000|2022-01-26 08:45:10|496.06|493.66|496.4|494|496.57|494.17|496.06|493.66|0
1643186720000|2022-01-26 08:45:20|496.91|494.51|496.91|494.51|496.91|494.51|496.91|494.51|0
1643186730000|2022-01-26 08:45:30|497.08|494.68|497.6|495.2|497.77|495.37|497.08|494.68|0
1643186740000|2022-01-26 08:45:40|497.43|495.03|497.42|495.02|497.77|495.37|497.42|495.02|0
1643186750000|2022-01-26 08:45:50|497.51|495.11|497.94|495.54|498.11|495.71|497.51|495.11|0
1643186760000|2022-01-26 08:46:00|498.03|495.63|498.11|495.71|498.11|495.71|498.03|495.63|0
1643186770000|2022-01-26 08:46:10|497.94|495.54|497.94|495.54|498.11|495.71|497.94|495.54|0
1643186780000|2022-01-26 08:46:20|498.11|495.71|498.28|495.88|498.28|495.88|498.11|495.71|0
1643186790000|2022-01-26 08:46:30|498.11|495.71|498.2|495.8|498.71|496.31|498.11|495.71|0
1643186800000|2022-01-26 08:46:40|498.28|495.88|498.45|496.05|498.54|496.14|498.28|495.88|0
1643186810000|2022-01-26 08:46:50|498.62|496.22|498.97|496.57|498.97|496.57|498.62|496.22|0
1643186820000|2022-01-26 08:47:00|499.06|496.66|499.74|497.34|499.74|497.34|498.97|496.57|0
1643186830000|2022-01-26 08:47:10|499.48|497.08|499.65|497.25|499.74|497.34|499.48|497.08|0
1643186840000|2022-01-26 08:47:20|499.48|497.08|497.94|495.54|499.48|497.08|497.94|495.54|0
1643186850000|2022-01-26 08:47:30|498.37|495.97|498.11|495.71|498.37|495.97|498.11|495.71|0
1643186860000|2022-01-26 08:47:40|498.03|495.63|498.37|495.97|498.45|496.05|498.03|495.63|0
1643186870000|2022-01-26 08:47:50|498.45|496.05|498.28|495.88|498.54|496.14|498.28|495.88|0
1643186880000|2022-01-26 08:48:00|498.54|496.14|498.03|495.63|498.54|496.14|498.03|495.63|0
1643186890000|2022-01-26 08:48:10|497.94|495.54|498.2|495.8|498.2|495.8|497.94|495.54|0
1643186900000|2022-01-26 08:48:20|497.94|495.54|497.94|495.54|498.11|495.71|497.94|495.54|0
1643186910000|2022-01-26 08:48:30|497.6|495.2|497.42|495.02|497.68|495.28|497.42|495.02|0
1643186920000|2022-01-26 08:48:40|497.6|495.2|497.77|495.37|497.94|495.54|497.42|495.02|0
1643186930000|2022-01-26 08:48:50|497.6|495.2|497.34|494.94|497.6|495.2|497.34|494.94|0
1643186940000|2022-01-26 08:49:00|497.25|494.85|497.08|494.68|497.25|494.85|497.08|494.68|0
1643186950000|2022-01-26 08:49:10|497.25|494.85|496.83|494.43|497.25|494.85|496.83|494.43|0
1643186960000|2022-01-26 08:49:20|496.91|494.51|496.91|494.51|496.91|494.51|496.74|494.34|0
1643186970000|2022-01-26 08:49:30|496.74|494.34|496.74|494.34|496.74|494.34|496.57|494.17|0
1643186980000|2022-01-26 08:49:40|496.91|494.51|496.91|494.51|496.91|494.51|496.91|494.51|0
1643186990000|2022-01-26 08:49:50|496.74|494.34|496.74|494.34|496.91|494.51|496.74|494.34|0
1643187000000|2022-01-26 08:50:00|496.91|494.51|496.57|494.17|496.91|494.51|496.57|494.17|0
1643187010000|2022-01-26 08:50:10|496.49|494.09|496.74|494.34|496.74|494.34|496.49|494.09|0
1643187020000|2022-01-26 08:50:20|496.57|494.17|496.4|494|496.57|494.17|496.4|494|0
1643187030000|2022-01-26 08:50:30|496.57|494.17|496.57|494.17|496.74|494.34|496.57|494.17|0
1643187040000|2022-01-26 08:50:40|496.74|494.34|496.66|494.26|496.74|494.34|496.57|494.17|0
1643187050000|2022-01-26 08:50:50|496.74|494.34|497.08|494.68|497.08|494.68|496.74|494.34|0
1643187060000|2022-01-26 08:51:00|497|494.6|497.42|495.02|497.42|495.02|497|494.6|0
1643187070000|2022-01-26 08:51:10|497.34|494.94|496.74|494.34|497.34|494.94|496.74|494.34|0
1643187080000|2022-01-26 08:51:20|497.25|494.85|496.91|494.51|497.25|494.85|496.91|494.51|0
1643187090000|2022-01-26 08:51:30|497.08|494.68|497.25|494.85|497.25|494.85|497.08|494.68|0
1643187100000|2022-01-26 08:51:40|496.91|494.51|496.91|494.51|497.08|494.68|496.91|494.51|0
1643187110000|2022-01-26 08:51:50|497.59|495.19|497.42|495.02|497.59|495.19|497.34|494.94|0
1643187120000|2022-01-26 08:52:00|497.25|494.85|497.34|494.94|497.34|494.94|497.17|494.77|0
1643187130000|2022-01-26 08:52:10|497.08|494.68|497.34|494.94|497.51|495.11|497.08|494.68|0
1643187140000|2022-01-26 08:52:20|497.42|495.02|497.25|494.85|497.42|495.02|497.25|494.85|0
1643187150000|2022-01-26 08:52:30|497.17|494.77|496.91|494.51|497.17|494.77|496.91|494.51|0
1643187160000|2022-01-26 08:52:40|496.74|494.34|497.08|494.68|497.08|494.68|496.74|494.34|0
1643187170000|2022-01-26 08:52:50|497.25|494.85|497.25|494.85|497.25|494.85|497.25|494.85|0
1643187180000|2022-01-26 08:53:00|497.42|495.02|497.94|495.54|498.11|495.71|497.42|495.02|0
1643187190000|2022-01-26 08:53:10|497.76|495.36|497.68|495.28|497.85|495.45|497.68|495.28|0
1643187200000|2022-01-26 08:53:20|497.94|495.54|497.59|495.19|498.11|495.71|497.59|495.19|0
1643187210000|2022-01-26 08:53:30|497.76|495.36|497.59|495.19|497.76|495.36|497.42|495.02|0
1643187220000|2022-01-26 08:53:40|498.11|495.71|497.76|495.36|498.11|495.71|497.76|495.36|0
1643187230000|2022-01-26 08:53:50|497.51|495.11|497.42|495.02|497.51|495.11|497.42|495.02|0
1643187240000|2022-01-26 08:54:00|497.34|494.94|498.11|495.71|498.11|495.71|497.34|494.94|0
1643187250000|2022-01-26 08:54:10|498.28|495.88|498.79|496.39|498.79|496.39|498.28|495.88|0
1643187260000|2022-01-26 08:54:20|499.14|496.74|499.65|497.25|499.65|497.25|499.14|496.74|0
1643187270000|2022-01-26 08:54:30|499.48|497.08|499.4|497|499.65|497.25|499.4|497|0
1643187280000|2022-01-26 08:54:40|499.14|496.74|498.96|496.56|499.14|496.74|498.96|496.56|0
1643187290000|2022-01-26 08:54:50|498.88|496.48|498.37|495.97|498.88|496.48|498.11|495.71|0
1643187300000|2022-01-26 08:55:00|498.62|496.22|498.79|496.39|498.79|496.39|498.54|496.14|0
1643187310000|2022-01-26 08:55:10|498.71|496.31|498.79|496.39|498.96|496.56|498.62|496.22|0
1643187320000|2022-01-26 08:55:20|498.45|496.05|498.79|496.39|499.14|496.74|498.45|496.05|0
1643187330000|2022-01-26 08:55:30|499.22|496.82|499.82|497.42|499.82|497.42|499.22|496.82|0
1643187340000|2022-01-26 08:55:40|499.74|497.34|499.48|497.08|499.74|497.34|499.48|497.08|0
1643187350000|2022-01-26 08:55:50|499.65|497.25|499.82|497.42|499.82|497.42|499.65|497.25|0
1643187360000|2022-01-26 08:56:00|500.51|498.11|499.91|497.51|500.51|498.11|499.91|497.51|0
1643187370000|2022-01-26 08:56:10|499.99|497.59|500.25|497.85|500.34|497.94|499.99|497.59|0
1643187380000|2022-01-26 08:56:20|499.57|497.17|499.4|497|499.57|497.17|499.31|496.91|0
1643187390000|2022-01-26 08:56:30|499.65|497.25|499.65|497.25|499.82|497.42|499.65|497.25|0
1643187400000|2022-01-26 08:56:40|499.99|497.59|499.74|497.34|499.99|497.59|499.4|497|0
1643187410000|2022-01-26 08:56:50|499.82|497.42|500.34|497.94|500.34|497.94|499.65|497.25|0
1643187420000|2022-01-26 08:57:00|500.25|497.85|499.31|496.91|500.25|497.85|499.31|496.91|0
1643187430000|2022-01-26 08:57:10|499.48|497.08|499.13|496.73|499.48|497.08|499.13|496.73|0
1643187440000|2022-01-26 08:57:20|498.79|496.39|498.96|496.56|498.96|496.56|498.79|496.39|0
1643187450000|2022-01-26 08:57:30|499.05|496.65|498.54|496.14|499.13|496.73|498.54|496.14|0
1643187460000|2022-01-26 08:57:40|498.45|496.05|498.79|496.39|498.79|496.39|498.45|496.05|0
1643187470000|2022-01-26 08:57:50|498.62|496.22|498.45|496.05|498.71|496.31|498.45|496.05|0
1643187480000|2022-01-26 08:58:00|498.96|496.56|499.31|496.91|499.31|496.91|498.96|496.56|0
1643187490000|2022-01-26 08:58:10|499.82|497.42|499.82|497.42|499.91|497.51|499.82|497.42|0
1643187500000|2022-01-26 08:58:20|499.91|497.51|500.08|497.68|500.08|497.68|499.82|497.42|0
1643187510000|2022-01-26 08:58:30|499.99|497.59|499.82|497.42|499.99|497.59|499.48|497.08|0
1643187520000|2022-01-26 08:58:40|499.91|497.51|499.31|496.91|499.99|497.59|499.31|496.91|0
1643187530000|2022-01-26 08:58:50|498.96|496.56|498.96|496.56|499.22|496.82|498.96|496.56|0
1643187540000|2022-01-26 08:59:00|498.79|496.39|499.31|496.91|499.48|497.08|498.79|496.39|0
1643187550000|2022-01-26 08:59:10|499.39|496.99|498.62|496.22|499.39|496.99|498.62|496.22|0
1643187560000|2022-01-26 08:59:20|498.45|496.05|499.13|496.73|499.13|496.73|498.45|496.05|0
1643187570000|2022-01-26 08:59:30|499.31|496.91|499.31|496.91|499.48|497.08|499.31|496.91|0
1643187580000|2022-01-26 08:59:40|499.13|496.73|498.96|496.56|499.13|496.73|498.96|496.56|0
1643187590000|2022-01-26 08:59:50|499.05|496.65|499.39|496.99|499.48|497.08|499.05|496.65|0
1643187600000|2022-01-26 09:00:00|500.34|497.94|500.51|498.11|500.68|498.28|500.34|497.94|0
1643187610000|2022-01-26 09:00:10|500.16|497.76|500.16|497.76|500.34|497.94|500.16|497.76|0
1643187620000|2022-01-26 09:00:20|500.25|497.85|499.99|497.59|500.25|497.85|499.82|497.42|0
1643187630000|2022-01-26 09:00:30|500.33|497.93|499.99|497.59|500.33|497.93|499.99|497.59|0
1643187640000|2022-01-26 09:00:40|500.16|497.76|499.22|496.82|500.16|497.76|499.22|496.82|0
1643187650000|2022-01-26 09:00:50|498.79|496.39|497.93|495.53|498.79|496.39|497.93|495.53|0
1643187660000|2022-01-26 09:01:00|497.42|495.02|496.48|494.08|497.42|495.02|496.48|494.08|0
1643187670000|2022-01-26 09:01:10|496.05|493.65|495.03|492.63|496.05|493.65|495.03|492.63|0
1643187680000|2022-01-26 09:01:20|495.37|492.97|495.37|492.97|495.37|492.97|495.03|492.63|0
1643187690000|2022-01-26 09:01:30|495.71|493.31|495.63|493.23|496.05|493.65|495.37|492.97|0
1643187700000|2022-01-26 09:01:40|495.54|493.14|495.2|492.8|495.54|493.14|495.2|492.8|0
1643187710000|2022-01-26 09:01:50|495.03|492.63|494.68|492.28|495.03|492.63|494.68|492.28|0
1643187720000|2022-01-26 09:02:00|494.86|492.46|494.68|492.28|494.86|492.46|494.51|492.11|0
1643187730000|2022-01-26 09:02:10|495.03|492.63|494.34|491.94|495.03|492.63|494.34|491.94|0
1643187740000|2022-01-26 09:02:20|494.17|491.77|495.37|492.97|495.54|493.14|494.17|491.77|0
1643187750000|2022-01-26 09:02:30|495.54|493.14|495.54|493.14|495.54|493.14|495.29|492.89|0
1643187760000|2022-01-26 09:02:40|495.46|493.06|495.37|492.97|495.46|493.06|495.37|492.97|0
1643187770000|2022-01-26 09:02:50|495.46|493.06|494.34|491.94|495.46|493.06|494.34|491.94|0
1643187780000|2022-01-26 09:03:00|493.32|490.92|493.24|490.84|493.32|490.92|492.98|490.58|0
1643187790000|2022-01-26 09:03:10|493.15|490.75|492.81|490.41|493.15|490.75|492.81|490.41|0
1643187800000|2022-01-26 09:03:20|492.98|490.58|493.15|490.75|493.15|490.75|492.9|490.5|0
1643187810000|2022-01-26 09:03:30|493.32|490.92|493.32|490.92|493.32|490.92|493.15|490.75|0
1643187820000|2022-01-26 09:03:40|493.15|490.75|493.32|490.92|493.49|491.09|493.15|490.75|0
1643187830000|2022-01-26 09:03:50|493.15|490.75|493.92|491.52|493.92|491.52|493.15|490.75|0
1643187840000|2022-01-26 09:04:00|494|491.6|494.34|491.94|494.34|491.94|493.83|491.43|0
1643187850000|2022-01-26 09:04:10|494.68|492.28|494.51|492.11|494.68|492.28|494.51|492.11|0
1643187860000|2022-01-26 09:04:20|494.85|492.45|495.2|492.8|495.2|492.8|494.85|492.45|0
1643187870000|2022-01-26 09:04:30|495.37|492.97|495.37|492.97|495.37|492.97|495.2|492.8|0
1643187880000|2022-01-26 09:04:40|495.54|493.14|496.39|493.99|496.39|493.99|495.54|493.14|0
1643187890000|2022-01-26 09:04:50|496.22|493.82|495.88|493.48|496.56|494.16|495.88|493.48|0
1643187900000|2022-01-26 09:05:00|496.14|493.74|496.14|493.74|496.39|493.99|496.14|493.74|0
1643187910000|2022-01-26 09:05:10|496.39|493.99|496.39|493.99|496.39|493.99|496.14|493.74|0
1643187920000|2022-01-26 09:05:20|496.31|493.91|496.73|494.33|496.82|494.42|496.31|493.91|0
1643187930000|2022-01-26 09:05:30|496.39|493.99|495.54|493.14|496.39|493.99|495.54|493.14|0
1643187940000|2022-01-26 09:05:40|495.71|493.31|495.71|493.31|495.97|493.57|495.71|493.31|0
1643187950000|2022-01-26 09:05:50|496.05|493.65|496.48|494.08|496.48|494.08|496.05|493.65|0
1643187960000|2022-01-26 09:06:00|496.22|493.82|496.39|493.99|496.39|493.99|496.22|493.82|0
1643187970000|2022-01-26 09:06:10|496.56|494.16|495.37|492.97|496.56|494.16|495.37|492.97|0
1643187980000|2022-01-26 09:06:20|495.54|493.14|495.2|492.8|495.54|493.14|495.2|492.8|0
1643187990000|2022-01-26 09:06:30|494.85|492.45|494.68|492.28|494.85|492.45|494.68|492.28|0
1643188000000|2022-01-26 09:06:40|495.02|492.62|494.6|492.2|495.02|492.62|494.6|492.2|0
1643188010000|2022-01-26 09:06:50|494.51|492.11|494.68|492.28|494.68|492.28|494.51|492.11|0
1643188020000|2022-01-26 09:07:00|494.17|491.77|494.17|491.77|494.17|491.77|493.92|491.52|0
1643188030000|2022-01-26 09:07:10|493.66|491.26|493.32|490.92|493.66|491.26|493.32|490.92|0
1643188040000|2022-01-26 09:07:20|493.49|491.09|493.15|490.75|493.49|491.09|493.15|490.75|0
1643188050000|2022-01-26 09:07:30|492.9|490.5|493.83|491.43|493.83|491.43|492.9|490.5|0
1643188060000|2022-01-26 09:07:40|493.66|491.26|493.32|490.92|493.66|491.26|493.32|490.92|0
1643188070000|2022-01-26 09:07:50|493.15|490.75|493.07|490.67|493.15|490.75|492.98|490.58|0
1643188080000|2022-01-26 09:08:00|492.98|490.58|492.9|490.5|492.98|490.58|492.9|490.5|0
1643188090000|2022-01-26 09:08:10|492.98|490.58|493.07|490.67|493.07|490.67|492.98|490.58|0
1643188100000|2022-01-26 09:08:20|493.32|490.92|493.32|490.92|493.32|490.92|493.07|490.67|0
1643188110000|2022-01-26 09:08:30|493.15|490.75|493.32|490.92|493.32|490.92|493.15|490.75|0
1643188120000|2022-01-26 09:08:40|493.15|490.75|493.32|490.92|493.32|490.92|493.15|490.75|0
1643188130000|2022-01-26 09:08:50|493.41|491.01|493.32|490.92|493.41|491.01|493.32|490.92|0
1643188140000|2022-01-26 09:09:00|493.49|491.09|493.49|491.09|493.83|491.43|493.49|491.09|0
1643188150000|2022-01-26 09:09:10|493.15|490.75|493.15|490.75|493.32|490.92|493.15|490.75|0
1643188160000|2022-01-26 09:09:20|493.32|490.92|493.32|490.92|493.32|490.92|493.32|490.92|0
1643188170000|2022-01-26 09:09:30|493.15|490.75|492.98|490.58|493.15|490.75|492.98|490.58|0
1643188180000|2022-01-26 09:09:40|492.47|490.07|492.3|489.9|492.64|490.24|492.3|489.9|0
1643188190000|2022-01-26 09:09:50|492.47|490.07|491.87|489.47|492.47|490.07|491.87|489.47|0
1643188200000|2022-01-26 09:10:00|491.96|489.56|491.79|489.39|492.3|489.9|491.79|489.39|0
1643188210000|2022-01-26 09:10:10|491.96|489.56|491.79|489.39|491.96|489.56|491.79|489.39|0
1643188220000|2022-01-26 09:10:20|491.62|489.22|491.79|489.39|491.96|489.56|491.62|489.22|0
1643188230000|2022-01-26 09:10:30|491.62|489.22|492.04|489.64|492.04|489.64|491.62|489.22|0
1643188240000|2022-01-26 09:10:40|491.96|489.56|492.13|489.73|492.3|489.9|491.96|489.56|0
1643188250000|2022-01-26 09:10:50|491.62|489.22|491.28|488.88|491.62|489.22|491.28|488.88|0
1643188260000|2022-01-26 09:11:00|491.79|489.39|491.96|489.56|492.13|489.73|491.79|489.39|0
1643188270000|2022-01-26 09:11:10|492.13|489.73|491.79|489.39|492.13|489.73|491.79|489.39|0
1643188280000|2022-01-26 09:11:20|491.96|489.56|491.28|488.88|491.96|489.56|491.28|488.88|0
1643188290000|2022-01-26 09:11:30|491.11|488.71|491.11|488.71|491.28|488.88|491.11|488.71|0
1643188300000|2022-01-26 09:11:40|491.28|488.88|490.94|488.54|491.28|488.88|490.94|488.54|0
1643188310000|2022-01-26 09:11:50|491.11|488.71|490.6|488.2|491.11|488.71|490.6|488.2|0
1643188320000|2022-01-26 09:12:00|491.11|488.71|490.94|488.54|491.11|488.71|490.94|488.54|0
1643188330000|2022-01-26 09:12:10|490.85|488.45|490.94|488.54|490.94|488.54|490.85|488.45|0
1643188340000|2022-01-26 09:12:20|491.11|488.71|490.94|488.54|491.11|488.71|490.94|488.54|0
1643188350000|2022-01-26 09:12:30|491.11|488.71|490.94|488.54|491.11|488.71|490.94|488.54|0
1643188360000|2022-01-26 09:12:40|490.77|488.37|490.94|488.54|490.94|488.54|490.77|488.37|0
1643188370000|2022-01-26 09:12:50|490.85|488.45|490.94|488.54|490.94|488.54|490.85|488.45|0
1643188380000|2022-01-26 09:13:00|490.77|488.37|490.85|488.45|490.94|488.54|490.6|488.2|0
1643188390000|2022-01-26 09:13:10|490.77|488.37|490.94|488.54|490.94|488.54|490.77|488.37|0
1643188400000|2022-01-26 09:13:20|490.77|488.37|490.6|488.2|490.77|488.37|490.6|488.2|0
1643188410000|2022-01-26 09:13:30|490.77|488.37|490.09|487.69|490.77|488.37|490.09|487.69|0
1643188420000|2022-01-26 09:13:40|490.01|487.61|490.09|487.69|490.09|487.69|490.01|487.61|0
1643188430000|2022-01-26 09:13:50|489.92|487.52|489.92|487.52|489.92|487.52|489.75|487.35|0
1643188450000|2022-01-26 09:14:10|489.75|487.35|489.58|487.18|489.92|487.52|489.58|487.18|0
1643188460000|2022-01-26 09:14:20|489.67|487.27|489.58|487.18|489.67|487.27|489.5|487.1|0
1643188470000|2022-01-26 09:14:30|489.41|487.01|489.58|487.18|489.58|487.18|489.24|486.84|0
1643188480000|2022-01-26 09:14:40|490.09|487.69|491.1|488.7|491.1|488.7|490.09|487.69|0
1643188490000|2022-01-26 09:14:50|490.94|488.54|491.02|488.62|491.1|488.7|490.94|488.54|0
1643188500000|2022-01-26 09:15:00|490.68|488.28|490.77|488.37|490.77|488.37|490.43|488.03|0
1643188510000|2022-01-26 09:15:10|490.93|488.53|491.27|488.87|491.27|488.87|490.93|488.53|0
1643188520000|2022-01-26 09:15:20|491.44|489.04|491.36|488.96|491.44|489.04|491.19|488.79|0
1643188530000|2022-01-26 09:15:30|491.27|488.87|491.44|489.04|491.44|489.04|491.1|488.7|0
1643188540000|2022-01-26 09:15:40|491.61|489.21|491.87|489.47|491.87|489.47|491.44|489.04|0
1643188550000|2022-01-26 09:15:50|491.78|489.38|491.95|489.55|491.95|489.55|491.78|489.38|0
1643188560000|2022-01-26 09:16:00|491.61|489.21|491.44|489.04|491.61|489.21|491.44|489.04|0
1643188570000|2022-01-26 09:16:10|491.36|488.96|491.1|488.7|491.36|488.96|491.1|488.7|0
1643188580000|2022-01-26 09:16:20|490.93|488.53|490.43|488.03|490.93|488.53|490.43|488.03|0
1643188590000|2022-01-26 09:16:30|490.26|487.86|490.09|487.69|490.26|487.86|490.09|487.69|0
1643188600000|2022-01-26 09:16:40|490.26|487.86|489.75|487.35|490.26|487.86|489.75|487.35|0
1643188610000|2022-01-26 09:16:50|489.66|487.26|489.75|487.35|489.75|487.35|489.66|487.26|0
1643188620000|2022-01-26 09:17:00|489.58|487.18|489.41|487.01|489.58|487.18|489.41|487.01|0
1643188630000|2022-01-26 09:17:10|489.33|486.93|489.41|487.01|489.58|487.18|489.33|486.93|0
1643188640000|2022-01-26 09:17:20|489.24|486.84|489.92|487.52|489.92|487.52|489.24|486.84|0
1643188650000|2022-01-26 09:17:30|489.58|487.18|489.49|487.09|489.58|487.18|489.41|487.01|0
1643188660000|2022-01-26 09:17:40|489.41|487.01|488.15|485.75|489.41|487.01|488.15|485.75|0
1643188670000|2022-01-26 09:17:50|488.07|485.67|488.24|485.84|488.32|485.92|488.07|485.67|0
1643188680000|2022-01-26 09:18:00|488.32|485.92|488.15|485.75|488.32|485.92|488.15|485.75|0
1643188690000|2022-01-26 09:18:10|488.32|485.92|487.81|485.41|488.32|485.92|487.81|485.41|0
1643188700000|2022-01-26 09:18:20|487.98|485.58|487.47|485.07|487.98|485.58|487.47|485.07|0
1643188710000|2022-01-26 09:18:30|487.81|485.41|487.81|485.41|487.9|485.5|487.81|485.41|0
1643188720000|2022-01-26 09:18:40|487.98|485.58|488.15|485.75|488.32|485.92|487.98|485.58|0
1643188730000|2022-01-26 09:18:50|487.98|485.58|487.64|485.24|487.98|485.58|487.64|485.24|0
1643188740000|2022-01-26 09:19:00|487.81|485.41|488.32|485.92|488.32|485.92|487.81|485.41|0
1643188750000|2022-01-26 09:19:10|488.49|486.09|487.98|485.58|488.49|486.09|487.64|485.24|0
1643188760000|2022-01-26 09:19:20|488.15|485.75|487.64|485.24|488.15|485.75|487.64|485.24|0
1643188770000|2022-01-26 09:19:30|487.81|485.41|488.15|485.75|488.15|485.75|487.81|485.41|0
1643188780000|2022-01-26 09:19:40|487.98|485.58|488.15|485.75|488.15|485.75|487.98|485.58|0
1643188790000|2022-01-26 09:19:50|488.32|485.92|488.32|485.92|488.32|485.92|488.15|485.75|0
1643188800000|2022-01-26 09:20:00|488.41|486.01|488.49|486.09|488.49|486.09|488.41|486.01|0
1643188810000|2022-01-26 09:20:10|489.17|486.77|489.51|487.11|489.51|487.11|489|486.6|0
1643188820000|2022-01-26 09:20:20|489.68|487.28|489.85|487.45|489.85|487.45|489.68|487.28|0
1643188830000|2022-01-26 09:20:30|490.02|487.62|489.51|487.11|490.02|487.62|489.34|486.94|0
1643188840000|2022-01-26 09:20:40|489.34|486.94|489.85|487.45|489.85|487.45|489.34|486.94|0
1643188850000|2022-01-26 09:20:50|490.11|487.71|490.36|487.96|490.36|487.96|490.11|487.71|0
1643188860000|2022-01-26 09:21:00|490.53|488.13|490.53|488.13|490.53|488.13|490.36|487.96|0
1643188870000|2022-01-26 09:21:10|490.36|487.96|490.53|488.13|490.53|488.13|490.19|487.79|0
1643188880000|2022-01-26 09:21:20|490.87|488.47|490.7|488.3|490.87|488.47|490.53|488.13|0
1643188890000|2022-01-26 09:21:30|490.53|488.13|490.36|487.96|490.53|488.13|490.19|487.79|0
1643188900000|2022-01-26 09:21:40|490.19|487.79|490.02|487.62|490.19|487.79|490.02|487.62|0
1643188910000|2022-01-26 09:21:50|490.19|487.79|489.85|487.45|490.28|487.88|489.85|487.45|0
1643188920000|2022-01-26 09:22:00|489.68|487.28|489.68|487.28|489.85|487.45|489.51|487.11|0
1643188930000|2022-01-26 09:22:10|489.34|486.94|488.92|486.52|489.34|486.94|488.92|486.52|0
1643188940000|2022-01-26 09:22:20|488.83|486.43|487.73|485.33|488.83|486.43|487.73|485.33|0
1643188950000|2022-01-26 09:22:30|487.47|485.07|487.39|484.99|487.64|485.24|487.39|484.99|0
1643188960000|2022-01-26 09:22:40|486.79|484.39|486.71|484.31|486.79|484.39|486.62|484.22|0
1643188970000|2022-01-26 09:22:50|486.62|484.22|486.62|484.22|486.62|484.22|486.45|484.05|0
1643188980000|2022-01-26 09:23:00|486.79|484.39|486.79|484.39|486.96|484.56|486.79|484.39|0
1643188990000|2022-01-26 09:23:10|486.62|484.22|486.45|484.05|486.62|484.22|486.28|483.88|0
1643189000000|2022-01-26 09:23:20|486.79|484.39|486.45|484.05|486.96|484.56|486.45|484.05|0
1643189010000|2022-01-26 09:23:30|486.54|484.14|486.62|484.22|486.79|484.39|486.54|484.14|0
1643189020000|2022-01-26 09:23:40|486.79|484.39|486.62|484.22|486.79|484.39|486.54|484.14|0
1643189030000|2022-01-26 09:23:50|486.54|484.14|485.77|483.37|486.54|484.14|485.77|483.37|0
1643189040000|2022-01-26 09:24:00|486.2|483.8|485.94|483.54|486.2|483.8|485.94|483.54|0
1643189050000|2022-01-26 09:24:10|485.77|483.37|485.94|483.54|485.94|483.54|485.77|483.37|0
1643189060000|2022-01-26 09:24:20|485.77|483.37|485.77|483.37|485.77|483.37|485.6|483.2|0
1643189070000|2022-01-26 09:24:30|485.94|483.54|485.86|483.46|485.94|483.54|485.77|483.37|0
1643189080000|2022-01-26 09:24:40|485.77|483.37|485.27|482.87|485.77|483.37|485.27|482.87|0
1643189090000|2022-01-26 09:24:50|485.52|483.12|484.76|482.36|485.52|483.12|484.76|482.36|0
1643189100000|2022-01-26 09:25:00|484.93|482.53|484.59|482.19|484.93|482.53|484.59|482.19|0
1643189110000|2022-01-26 09:25:10|484.76|482.36|484.59|482.19|484.76|482.36|484.59|482.19|0
1643189120000|2022-01-26 09:25:20|484.42|482.02|484.25|481.85|484.42|482.02|484.25|481.85|0
1643189130000|2022-01-26 09:25:30|484.08|481.68|484.08|481.68|484.17|481.77|484.08|481.68|0
1643189140000|2022-01-26 09:25:40|484.17|481.77|484.08|481.68|484.17|481.77|484.08|481.68|0
1643189150000|2022-01-26 09:25:50|484.17|481.77|484.17|481.77|484.17|481.77|484.08|481.68|0
1643189160000|2022-01-26 09:26:00|484.08|481.68|484.25|481.85|484.25|481.85|484.08|481.68|0
1643189170000|2022-01-26 09:26:10|484.17|481.77|484.25|481.85|484.25|481.85|484.08|481.68|0
1643189180000|2022-01-26 09:26:20|484.51|482.11|484.42|482.02|484.51|482.11|484.25|481.85|0
1643189190000|2022-01-26 09:26:30|484.59|482.19|485.26|482.86|485.6|483.2|484.59|482.19|0
1643189200000|2022-01-26 09:26:40|485.43|483.03|485.6|483.2|485.6|483.2|485.43|483.03|0
1643189210000|2022-01-26 09:26:50|485.77|483.37|486.11|483.71|486.11|483.71|485.77|483.37|0
1643189220000|2022-01-26 09:27:00|486.2|483.8|486.11|483.71|486.28|483.88|486.11|483.71|0
1643189230000|2022-01-26 09:27:10|486.28|483.88|486.45|484.05|486.45|484.05|486.2|483.8|0
1643189240000|2022-01-26 09:27:20|486.79|484.39|487.47|485.07|487.47|485.07|486.79|484.39|0
1643189250000|2022-01-26 09:27:30|487.3|484.9|487.13|484.73|487.3|484.9|486.96|484.56|0
1643189260000|2022-01-26 09:27:40|487.3|484.9|487.13|484.73|487.3|484.9|487.13|484.73|0
1643189270000|2022-01-26 09:27:50|487.39|484.99|487.13|484.73|487.39|484.99|487.13|484.73|0
1643189280000|2022-01-26 09:28:00|487.05|484.65|487.13|484.73|487.13|484.73|487.05|484.65|0
1643189290000|2022-01-26 09:28:10|487.3|484.9|486.96|484.56|487.3|484.9|486.96|484.56|0
1643189300000|2022-01-26 09:28:20|486.62|484.22|486.79|484.39|486.79|484.39|486.62|484.22|0
1643189310000|2022-01-26 09:28:30|486.96|484.56|486.96|484.56|487.05|484.65|486.96|484.56|0
1643189320000|2022-01-26 09:28:40|487.05|484.65|487.05|484.65|487.13|484.73|486.96|484.56|0
1643189330000|2022-01-26 09:28:50|486.96|484.56|486.96|484.56|487.13|484.73|486.71|484.31|0
1643189340000|2022-01-26 09:29:00|487.3|484.9|487.13|484.73|487.47|485.07|487.13|484.73|0
1643189350000|2022-01-26 09:29:10|487.22|484.82|487.64|485.24|487.81|485.41|487.22|484.82|0
1643189360000|2022-01-26 09:29:20|487.47|485.07|487.81|485.41|487.81|485.41|487.3|484.9|0
1643189370000|2022-01-26 09:29:30|487.64|485.24|487.47|485.07|487.64|485.24|487.39|484.99|0
1643189380000|2022-01-26 09:29:40|487.64|485.24|487.56|485.16|487.64|485.24|487.47|485.07|0
1643189390000|2022-01-26 09:29:50|487.73|485.33|487.64|485.24|487.73|485.33|487.3|484.9|0
1643189400000|2022-01-26 09:30:00|487.47|485.07|487.13|484.73|487.47|485.07|487.13|484.73|0
1643189410000|2022-01-26 09:30:10|486.79|484.39|486.71|484.31|486.79|484.39|486.71|484.31|0
1643189420000|2022-01-26 09:30:20|486.79|484.39|486.62|484.22|487.13|484.73|486.62|484.22|0
1643189430000|2022-01-26 09:30:30|486.96|484.56|486.71|484.31|486.96|484.56|486.62|484.22|0
1643189440000|2022-01-26 09:30:40|486.79|484.39|486.96|484.56|486.96|484.56|486.62|484.22|0
1643189450000|2022-01-26 09:30:50|486.88|484.48|486.28|483.88|486.88|484.48|486.28|483.88|0
1643189460000|2022-01-26 09:31:00|486.45|484.05|486.88|484.48|486.96|484.56|486.45|484.05|0
1643189470000|2022-01-26 09:31:10|486.79|484.39|486.71|484.31|486.79|484.39|486.71|484.31|0
1643189480000|2022-01-26 09:31:20|486.79|484.39|486.88|484.48|486.96|484.56|486.79|484.39|0
1643189490000|2022-01-26 09:31:30|486.71|484.31|486.79|484.39|486.79|484.39|486.71|484.31|0
1643189500000|2022-01-26 09:31:40|486.71|484.31|485.77|483.37|486.71|484.31|485.77|483.37|0
1643189510000|2022-01-26 09:31:50|485.52|483.12|485.18|482.78|485.52|483.12|485.18|482.78|0
1643189520000|2022-01-26 09:32:00|485.09|482.69|484.76|482.36|485.09|482.69|484.67|482.27|0
1643189530000|2022-01-26 09:32:10|484.59|482.19|484.67|482.27|484.67|482.27|484.59|482.19|0
1643189540000|2022-01-26 09:32:20|485.01|482.61|485.26|482.86|485.26|482.86|485.01|482.61|0
1643189550000|2022-01-26 09:32:30|484.92|482.52|485.6|483.2|485.6|483.2|484.92|482.52|0
1643189560000|2022-01-26 09:32:40|485.94|483.54|486.28|483.88|486.28|483.88|485.94|483.54|0
1643189570000|2022-01-26 09:32:50|486.45|484.05|487.13|484.73|487.13|484.73|486.45|484.05|0
1643189580000|2022-01-26 09:33:00|487.81|485.41|487.89|485.49|487.89|485.49|487.81|485.41|0
1643189590000|2022-01-26 09:33:10|487.98|485.58|488.15|485.75|488.15|485.75|487.89|485.49|0
1643189600000|2022-01-26 09:33:20|488.06|485.66|488.74|486.34|488.74|486.34|488.06|485.66|0
1643189610000|2022-01-26 09:33:30|488.4|486|488.65|486.25|488.65|486.25|488.32|485.92|0
1643189620000|2022-01-26 09:33:40|488.57|486.17|488.15|485.75|488.74|486.34|488.15|485.75|0
1643189630000|2022-01-26 09:33:50|488.31|485.91|488.14|485.74|488.31|485.91|488.14|485.74|0
1643189640000|2022-01-26 09:34:00|487.98|485.58|488.14|485.74|488.14|485.74|487.98|485.58|0
1643189650000|2022-01-26 09:34:10|488.48|486.08|488.31|485.91|488.48|486.08|488.31|485.91|0
1643189660000|2022-01-26 09:34:20|488.14|485.74|488.14|485.74|488.14|485.74|487.98|485.58|0
1643189670000|2022-01-26 09:34:30|487.81|485.41|487.81|485.41|487.97|485.57|487.81|485.41|0
1643189680000|2022-01-26 09:34:40|487.47|485.07|487.47|485.07|487.47|485.07|487.47|485.07|0
1643189690000|2022-01-26 09:34:50|487.38|484.98|487.47|485.07|487.47|485.07|487.3|484.9|0
1643189700000|2022-01-26 09:35:00|487.38|484.98|487.47|485.07|487.47|485.07|487.38|484.98|0
1643189710000|2022-01-26 09:35:10|487.38|484.98|487.64|485.24|487.64|485.24|487.38|484.98|0
1643189720000|2022-01-26 09:35:20|487.8|485.4|487.72|485.32|487.8|485.4|487.64|485.24|0
1643189730000|2022-01-26 09:35:30|487.8|485.4|487.72|485.32|487.8|485.4|487.72|485.32|0
1643189740000|2022-01-26 09:35:40|487.8|485.4|487.55|485.15|487.8|485.4|487.47|485.07|0
1643189750000|2022-01-26 09:35:50|487.8|485.4|488.31|485.91|488.31|485.91|487.8|485.4|0
1643189760000|2022-01-26 09:36:00|488.23|485.83|488.65|486.25|488.65|486.25|488.23|485.83|0
1643189770000|2022-01-26 09:36:10|488.48|486.08|488.48|486.08|488.65|486.25|488.48|486.08|0
1643189780000|2022-01-26 09:36:20|487.97|485.57|487.97|485.57|488.14|485.74|487.8|485.4|0
1643189790000|2022-01-26 09:36:30|488.06|485.66|487.97|485.57|488.06|485.66|487.63|485.23|0
1643189800000|2022-01-26 09:36:40|487.8|485.4|487.89|485.49|487.97|485.57|487.8|485.4|0
1643189810000|2022-01-26 09:36:50|487.8|485.4|487.38|484.98|487.8|485.4|487.38|484.98|0
1643189820000|2022-01-26 09:37:00|486.62|484.22|486.28|483.88|486.62|484.22|486.28|483.88|0
1643189830000|2022-01-26 09:37:10|486.2|483.8|486.28|483.88|486.28|483.88|486.2|483.8|0
1643189840000|2022-01-26 09:37:20|485.77|483.37|485.43|483.03|485.77|483.37|484.84|482.44|0
1643189850000|2022-01-26 09:37:30|485.18|482.78|484.67|482.27|485.18|482.78|484.67|482.27|0
1643189860000|2022-01-26 09:37:40|484.42|482.02|484.5|482.1|484.58|482.18|484.42|482.02|0
1643189870000|2022-01-26 09:37:50|484.08|481.68|483.49|481.09|484.08|481.68|483.4|481|0
1643189880000|2022-01-26 09:38:00|482.05|479.65|482.31|479.91|482.39|479.99|482.05|479.65|0
1643189890000|2022-01-26 09:38:10|482.48|480.08|482.81|480.41|482.98|480.58|482.48|480.08|0
1643189900000|2022-01-26 09:38:20|482.98|480.58|483.06|480.66|483.06|480.66|482.89|480.49|0
1643189910000|2022-01-26 09:38:30|482.98|480.58|483.15|480.75|483.15|480.75|482.98|480.58|0
1643189920000|2022-01-26 09:38:40|483.06|480.66|483.06|480.66|483.06|480.66|482.89|480.49|0
1643189930000|2022-01-26 09:38:50|482.89|480.49|482.56|480.16|482.89|480.49|482.39|479.99|0
1643189940000|2022-01-26 09:39:00|482.73|480.33|482.89|480.49|482.89|480.49|482.73|480.33|0
1643189950000|2022-01-26 09:39:10|482.73|480.33|482.31|479.91|482.73|480.33|482.31|479.91|0
1643189960000|2022-01-26 09:39:20|482.48|480.08|482.89|480.49|482.89|480.49|482.48|480.08|0
1643189970000|2022-01-26 09:39:30|482.81|480.41|483.06|480.66|483.06|480.66|482.81|480.41|0
1643189980000|2022-01-26 09:39:40|482.98|480.58|482.31|479.91|483.06|480.66|482.31|479.91|0
1643189990000|2022-01-26 09:39:50|482.22|479.82|483.06|480.66|483.06|480.66|482.22|479.82|0
1643190000000|2022-01-26 09:40:00|482.89|480.49|483.06|480.66|483.06|480.66|482.81|480.41|0
1643190010000|2022-01-26 09:40:10|482.89|480.49|482.89|480.49|482.89|480.49|482.64|480.24|0
1643190020000|2022-01-26 09:40:20|483.23|480.83|483.57|481.17|483.57|481.17|483.23|480.83|0
1643190030000|2022-01-26 09:40:30|483.74|481.34|483.91|481.51|483.91|481.51|483.74|481.34|0
1643190040000|2022-01-26 09:40:40|483.99|481.59|484.08|481.68|484.08|481.68|483.91|481.51|0
1643190050000|2022-01-26 09:40:50|483.91|481.51|484.08|481.68|484.08|481.68|483.91|481.51|0
1643190060000|2022-01-26 09:41:00|483.91|481.51|484.08|481.68|484.08|481.68|483.91|481.51|0
1643190070000|2022-01-26 09:41:10|484.24|481.84|484.16|481.76|484.24|481.84|483.91|481.51|0
1643190080000|2022-01-26 09:41:20|483.91|481.51|483.74|481.34|483.91|481.51|483.74|481.34|0
1643190090000|2022-01-26 09:41:30|483.4|481|484.08|481.68|484.08|481.68|483.4|481|0
1643190100000|2022-01-26 09:41:40|483.99|481.59|483.99|481.59|483.99|481.59|483.99|481.59|0
1643190110000|2022-01-26 09:41:50|483.91|481.51|483.91|481.51|483.91|481.51|483.91|481.51|0
1643190120000|2022-01-26 09:42:00|483.74|481.34|483.74|481.34|483.74|481.34|483.23|480.83|0
1643190130000|2022-01-26 09:42:10|483.32|480.92|483.32|480.92|483.4|481|483.32|480.92|0
1643190140000|2022-01-26 09:42:20|483.4|481|482.72|480.32|483.4|481|482.72|480.32|0
1643190150000|2022-01-26 09:42:30|482.47|480.07|482.22|479.82|482.47|480.07|482.22|479.82|0
1643190160000|2022-01-26 09:42:40|481.71|479.31|481.8|479.4|481.8|479.4|481.63|479.23|0
1643190170000|2022-01-26 09:42:50|481.71|479.31|481.71|479.31|481.71|479.31|481.54|479.14|0
1643190180000|2022-01-26 09:43:00|481.97|479.57|481.88|479.48|481.97|479.57|481.88|479.48|0
1643190190000|2022-01-26 09:43:10|481.71|479.31|482.22|479.82|482.22|479.82|481.71|479.31|0
1643190200000|2022-01-26 09:43:20|482.39|479.99|481.71|479.31|482.39|479.99|481.71|479.31|0
1643190210000|2022-01-26 09:43:30|481.63|479.23|481.54|479.14|481.63|479.23|481.54|479.14|0
1643190220000|2022-01-26 09:43:40|481.71|479.31|481.21|478.81|481.71|479.31|481.21|478.81|0
1643190230000|2022-01-26 09:43:50|481.37|478.97|480.96|478.56|481.37|478.97|480.96|478.56|0
1643190240000|2022-01-26 09:44:00|481.04|478.64|481.54|479.14|481.63|479.23|481.04|478.64|0
1643190250000|2022-01-26 09:44:10|481.71|479.31|481.54|479.14|481.71|479.31|481.37|478.97|0
1643190260000|2022-01-26 09:44:20|481.46|479.06|481.04|478.64|481.46|479.06|481.04|478.64|0
1643190270000|2022-01-26 09:44:30|481.21|478.81|481.21|478.81|481.46|479.06|481.21|478.81|0
1643190280000|2022-01-26 09:44:40|481.37|478.97|481.37|478.97|481.54|479.14|481.37|478.97|0
1643190290000|2022-01-26 09:44:50|481.21|478.81|481.04|478.64|481.21|478.81|481.04|478.64|0
1643190300000|2022-01-26 09:45:00|480.79|478.39|481.21|478.81|481.37|478.97|480.79|478.39|0
1643190310000|2022-01-26 09:45:10|480.87|478.47|480.53|478.13|480.87|478.47|480.53|478.13|0
1643190320000|2022-01-26 09:45:20|480.7|478.3|480.53|478.13|480.7|478.3|480.53|478.13|0
1643190330000|2022-01-26 09:45:30|480.62|478.22|480.45|478.05|480.62|478.22|480.45|478.05|0
1643190340000|2022-01-26 09:45:40|480.53|478.13|480.53|478.13|480.53|478.13|480.53|478.13|0
1643190350000|2022-01-26 09:45:50|480.36|477.96|480.45|478.05|480.53|478.13|480.36|477.96|0
1643190360000|2022-01-26 09:46:00|480.53|478.13|480.53|478.13|480.7|478.3|480.53|478.13|0
1643190370000|2022-01-26 09:46:10|480.45|478.05|480.53|478.13|480.53|478.13|480.45|478.05|0
1643190380000|2022-01-26 09:46:20|480.7|478.3|480.7|478.3|480.7|478.3|480.36|477.96|0
1643190390000|2022-01-26 09:46:30|480.62|478.22|480.53|478.13|480.62|478.22|480.45|478.05|0
1643190400000|2022-01-26 09:46:40|480.45|478.05|480.36|477.96|480.62|478.22|480.36|477.96|0
1643190410000|2022-01-26 09:46:50|480.53|478.13|480.2|477.8|480.53|478.13|480.2|477.8|0
1643190420000|2022-01-26 09:47:00|480.53|478.13|481.21|478.81|481.21|478.81|480.53|478.13|0
1643190430000|2022-01-26 09:47:10|481.37|478.97|481.54|479.14|481.54|479.14|481.37|478.97|0
1643190440000|2022-01-26 09:47:20|481.37|478.97|481.37|478.97|481.54|479.14|481.37|478.97|0
1643190450000|2022-01-26 09:47:30|481.21|478.81|481.21|478.81|481.21|478.81|481.04|478.64|0
1643190460000|2022-01-26 09:47:40|480.87|478.47|480.53|478.13|480.96|478.56|480.53|478.13|0
1643190470000|2022-01-26 09:47:50|480.79|478.39|481.37|478.97|481.37|478.97|480.79|478.39|0
1643190480000|2022-01-26 09:48:00|481.88|479.48|481.97|479.57|481.97|479.57|481.8|479.4|0
1643190490000|2022-01-26 09:48:10|481.71|479.31|481.88|479.48|481.88|479.48|481.71|479.31|0
1643190500000|2022-01-26 09:48:20|482.05|479.65|481.54|479.14|482.05|479.65|481.54|479.14|0
1643190510000|2022-01-26 09:48:30|481.88|479.48|482.05|479.65|482.05|479.65|481.71|479.31|0
1643190520000|2022-01-26 09:48:40|482.22|479.82|482.55|480.15|482.55|480.15|482.22|479.82|0
1643190530000|2022-01-26 09:48:50|482.72|480.32|482.72|480.32|482.72|480.32|482.72|480.32|0
1643190540000|2022-01-26 09:49:00|482.64|480.24|483.4|481|483.4|481|482.64|480.24|0
1643190550000|2022-01-26 09:49:10|483.57|481.17|483.23|480.83|483.57|481.17|483.23|480.83|0
1643190560000|2022-01-26 09:49:20|483.32|480.92|483.23|480.83|483.4|481|483.23|480.83|0
1643190570000|2022-01-26 09:49:30|483.4|481|483.23|480.83|483.4|481|483.23|480.83|0
1643190580000|2022-01-26 09:49:40|483.4|481|483.4|481|483.57|481.17|483.4|481|0
1643190590000|2022-01-26 09:49:50|483.23|480.83|483.32|480.92|483.32|480.92|483.15|480.75|0
1643190600000|2022-01-26 09:50:00|483.23|480.83|483.73|481.33|483.73|481.33|483.23|480.83|0
1643190610000|2022-01-26 09:50:10|483.82|481.42|484.07|481.67|484.07|481.67|483.73|481.33|0
1643190620000|2022-01-26 09:50:20|483.9|481.5|484.07|481.67|484.07|481.67|483.9|481.5|0
1643190630000|2022-01-26 09:50:30|483.99|481.59|483.99|481.59|484.07|481.67|483.99|481.59|0
1643190640000|2022-01-26 09:50:40|483.9|481.5|483.99|481.59|483.99|481.59|483.57|481.17|0
1643190650000|2022-01-26 09:50:50|484.75|482.35|484.58|482.18|484.75|482.35|484.58|482.18|0
1643190660000|2022-01-26 09:51:00|484.84|482.44|484.41|482.01|484.84|482.44|484.41|482.01|0
1643190670000|2022-01-26 09:51:10|484.58|482.18|484.58|482.18|484.75|482.35|484.58|482.18|0
1643190680000|2022-01-26 09:51:20|484.24|481.84|484.41|482.01|484.58|482.18|484.24|481.84|0
1643190690000|2022-01-26 09:51:30|484.58|482.18|484.92|482.52|485.01|482.61|484.58|482.18|0
1643190700000|2022-01-26 09:51:40|484.75|482.35|484.92|482.52|484.92|482.52|484.75|482.35|0
1643190710000|2022-01-26 09:51:50|484.75|482.35|484.58|482.18|484.75|482.35|484.58|482.18|0
1643190720000|2022-01-26 09:52:00|484.41|482.01|483.57|481.17|484.41|482.01|483.57|481.17|0
1643190730000|2022-01-26 09:52:10|483.73|481.33|483.73|481.33|483.73|481.33|483.65|481.25|0
1643190740000|2022-01-26 09:52:20|483.9|481.5|483.65|481.25|483.9|481.5|483.65|481.25|0
1643190750000|2022-01-26 09:52:30|483.9|481.5|483.73|481.33|483.9|481.5|483.65|481.25|0
1643190760000|2022-01-26 09:52:40|483.9|481.5|483.56|481.16|483.9|481.5|483.56|481.16|0
1643190770000|2022-01-26 09:52:50|483.4|481|483.4|481|483.48|481.08|483.4|481|0
1643190780000|2022-01-26 09:53:00|483.31|480.91|483.06|480.66|483.31|480.91|483.06|480.66|0
1643190790000|2022-01-26 09:53:10|482.89|480.49|482.72|480.32|482.89|480.49|482.55|480.15|0
1643190800000|2022-01-26 09:53:20|482.89|480.49|482.89|480.49|483.06|480.66|482.89|480.49|0
1643190810000|2022-01-26 09:53:30|483.23|480.83|482.89|480.49|483.23|480.83|482.89|480.49|0
1643190820000|2022-01-26 09:53:40|482.64|480.24|483.06|480.66|483.06|480.66|482.64|480.24|0
1643190830000|2022-01-26 09:53:50|482.89|480.49|483.06|480.66|483.06|480.66|482.89|480.49|0
1643190840000|2022-01-26 09:54:00|482.98|480.58|483.06|480.66|483.06|480.66|482.98|480.58|0
1643190850000|2022-01-26 09:54:10|483.82|481.42|484.16|481.76|484.16|481.76|483.73|481.33|0
1643190860000|2022-01-26 09:54:20|484.33|481.93|484.41|482.01|484.41|482.01|484.24|481.84|0
1643190870000|2022-01-26 09:54:30|484.5|482.1|484.5|482.1|484.67|482.27|484.24|481.84|0
1643190880000|2022-01-26 09:54:40|484.41|482.01|485.09|482.69|485.09|482.69|484.41|482.01|0
1643190890000|2022-01-26 09:54:50|484.92|482.52|484.92|482.52|484.92|482.52|484.58|482.18|0
1643190900000|2022-01-26 09:55:00|485|482.6|484.92|482.52|485|482.6|484.92|482.52|0
1643190910000|2022-01-26 09:55:10|485.09|482.69|485.09|482.69|485.26|482.86|485.09|482.69|0
1643190920000|2022-01-26 09:55:20|485.25|482.85|485.59|483.19|485.59|483.19|485.25|482.85|0
1643190930000|2022-01-26 09:55:30|485.93|483.53|485.85|483.45|485.93|483.53|485.76|483.36|0
1643190940000|2022-01-26 09:55:40|485.93|483.53|486.19|483.79|486.27|483.87|485.93|483.53|0
1643190950000|2022-01-26 09:55:50|485.93|483.53|486.02|483.62|486.19|483.79|485.93|483.53|0
1643190960000|2022-01-26 09:56:00|486.1|483.7|485.76|483.36|486.44|484.04|485.76|483.36|0
1643190970000|2022-01-26 09:56:10|485.51|483.11|485.76|483.36|486.1|483.7|485.51|483.11|0
1643190980000|2022-01-26 09:56:20|485.59|483.19|485.25|482.85|485.59|483.19|485.25|482.85|0
1643190990000|2022-01-26 09:56:30|485.17|482.77|485.25|482.85|485.42|483.02|485.17|482.77|0
1643191000000|2022-01-26 09:56:40|484.75|482.35|484.92|482.52|484.92|482.52|484.75|482.35|0
1643191010000|2022-01-26 09:56:50|484.75|482.35|484.92|482.52|485|482.6|484.75|482.35|0
1643191020000|2022-01-26 09:57:00|485.09|482.69|484.58|482.18|485.09|482.69|484.5|482.1|0
1643191030000|2022-01-26 09:57:10|484.75|482.35|484.75|482.35|484.92|482.52|484.75|482.35|0
1643191040000|2022-01-26 09:57:20|484.92|482.52|484.92|482.52|485.09|482.69|484.92|482.52|0
1643191050000|2022-01-26 09:57:30|484.75|482.35|485.25|482.85|485.42|483.02|484.75|482.35|0
1643191060000|2022-01-26 09:57:40|485.51|483.11|485.59|483.19|485.59|483.19|485.51|483.11|0
1643191070000|2022-01-26 09:57:50|485.68|483.28|487.38|484.98|487.38|484.98|485.59|483.19|0
1643191080000|2022-01-26 09:58:00|487.21|484.81|486.78|484.38|487.21|484.81|486.78|484.38|0
1643191090000|2022-01-26 09:58:10|486.61|484.21|487.38|484.98|487.38|484.98|486.44|484.04|0
1643191100000|2022-01-26 09:58:20|487.29|484.89|487.46|485.06|487.46|485.06|487.12|484.72|0
1643191110000|2022-01-26 09:58:30|487.72|485.32|487.46|485.06|487.72|485.32|487.46|485.06|0
1643191120000|2022-01-26 09:58:40|487.29|484.89|487.38|484.98|487.63|485.23|487.12|484.72|0
1643191130000|2022-01-26 09:58:50|486.95|484.55|486.78|484.38|486.95|484.55|486.61|484.21|0
1643191140000|2022-01-26 09:59:00|486.95|484.55|486.27|483.87|486.95|484.55|486.27|483.87|0
1643191150000|2022-01-26 09:59:10|486.53|484.13|486.27|483.87|486.53|484.13|486.27|483.87|0
1643191170000|2022-01-26 09:59:30|486.1|483.7|486.61|484.21|486.61|484.21|486.1|483.7|0
1643191180000|2022-01-26 09:59:40|486.44|484.04|486.61|484.21|486.61|484.21|486.44|484.04|0
1643191190000|2022-01-26 09:59:50|486.44|484.04|486.27|483.87|486.44|484.04|486.27|483.87|0
1643191200000|2022-01-26 10:00:00|486.36|483.96|487.55|485.15|487.8|485.4|486.36|483.96|0
1643191210000|2022-01-26 10:00:10|487.38|484.98|487.21|484.81|487.38|484.98|486.78|484.38|0
1643191220000|2022-01-26 10:00:20|487.12|484.72|487.8|485.4|487.8|485.4|487.12|484.72|0
1643191230000|2022-01-26 10:00:30|487.97|485.57|487.63|485.23|488.39|485.99|487.63|485.23|0
1643191240000|2022-01-26 10:00:40|487.46|485.06|488.65|486.25|488.65|486.25|487.46|485.06|0
1643191250000|2022-01-26 10:00:50|488.82|486.42|488.65|486.25|488.99|486.59|488.65|486.25|0
1643191260000|2022-01-26 10:01:00|489.33|486.93|491.12|488.72|491.12|488.72|489.33|486.93|0
1643191270000|2022-01-26 10:01:10|490.78|488.38|491.2|488.8|491.8|489.4|490.78|488.38|0
1643191280000|2022-01-26 10:01:20|491.37|488.97|491.03|488.63|491.37|488.97|490.35|487.95|0
1643191290000|2022-01-26 10:01:30|490.86|488.46|490.52|488.12|491.03|488.63|490.52|488.12|0
1643191300000|2022-01-26 10:01:40|491.03|488.63|491.2|488.8|491.2|488.8|490.86|488.46|0
1643191310000|2022-01-26 10:01:50|491.54|489.14|491.54|489.14|491.54|489.14|491.46|489.06|0
1643191320000|2022-01-26 10:02:00|490.86|488.46|490.69|488.29|490.86|488.46|490.52|488.12|0
1643191330000|2022-01-26 10:02:10|490.95|488.55|490.86|488.46|491.2|488.8|490.86|488.46|0
1643191340000|2022-01-26 10:02:20|491.03|488.63|490.86|488.46|491.03|488.63|490.86|488.46|0
1643191350000|2022-01-26 10:02:30|490.35|487.95|491.03|488.63|491.03|488.63|490.35|487.95|0
1643191360000|2022-01-26 10:02:40|490.95|488.55|491.2|488.8|491.2|488.8|490.86|488.46|0
1643191370000|2022-01-26 10:02:50|491.03|488.63|491.03|488.63|491.12|488.72|490.69|488.29|0
1643191380000|2022-01-26 10:03:00|491.97|489.57|491.54|489.14|491.97|489.57|491.54|489.14|0
1643191390000|2022-01-26 10:03:10|491.71|489.31|491.29|488.89|491.71|489.31|491.2|488.8|0
1643191400000|2022-01-26 10:03:20|490.52|488.12|490.52|488.12|490.69|488.29|490.52|488.12|0
1643191410000|2022-01-26 10:03:30|490.01|487.61|489.66|487.26|490.01|487.61|489.41|487.01|0
1643191420000|2022-01-26 10:03:40|489.49|487.09|489.49|487.09|489.58|487.18|489.49|487.09|0
1643191430000|2022-01-26 10:03:50|489.32|486.92|489.49|487.09|489.49|487.09|489.32|486.92|0
1643191440000|2022-01-26 10:04:00|489.66|487.26|489.75|487.35|489.83|487.43|489.58|487.18|0
1643191450000|2022-01-26 10:04:10|489.49|487.09|488.81|486.41|489.75|487.35|488.81|486.41|0
1643191460000|2022-01-26 10:04:20|488.64|486.24|488.64|486.24|488.81|486.41|488.64|486.24|0
1643191470000|2022-01-26 10:04:30|488.81|486.41|489.07|486.67|489.07|486.67|488.81|486.41|0
1643191480000|2022-01-26 10:04:40|488.9|486.5|489.15|486.75|489.15|486.75|488.81|486.41|0
1643191490000|2022-01-26 10:04:50|488.98|486.58|488.98|486.58|488.98|486.58|488.98|486.58|0
1643191500000|2022-01-26 10:05:00|489.15|486.75|489.66|487.26|489.83|487.43|489.15|486.75|0
1643191510000|2022-01-26 10:05:10|489.41|487.01|489.15|486.75|489.49|487.09|488.98|486.58|0
1643191520000|2022-01-26 10:05:20|489.32|486.92|488.98|486.58|489.32|486.92|488.98|486.58|0
1643191530000|2022-01-26 10:05:30|489.15|486.75|488.81|486.41|489.15|486.75|488.81|486.41|0
1643191540000|2022-01-26 10:05:40|488.98|486.58|488.81|486.41|488.98|486.58|488.81|486.41|0
1643191550000|2022-01-26 10:05:50|488.64|486.24|488.64|486.24|488.64|486.24|488.56|486.16|0
1643191560000|2022-01-26 10:06:00|489.15|486.75|489.66|487.26|489.66|487.26|489.15|486.75|0
1643191570000|2022-01-26 10:06:10|489.83|487.43|489.83|487.43|490.09|487.69|489.83|487.43|0
1643191580000|2022-01-26 10:06:20|489.66|487.26|489.92|487.52|490|487.6|489.66|487.26|0
1643191590000|2022-01-26 10:06:30|490.17|487.77|490.69|488.29|490.69|488.29|490.17|487.77|0
1643191600000|2022-01-26 10:06:40|490.52|488.12|490.52|488.12|490.52|488.12|490.34|487.94|0
1643191610000|2022-01-26 10:06:50|490.69|488.29|490.43|488.03|490.69|488.29|490.43|488.03|0
1643191620000|2022-01-26 10:07:00|490.34|487.94|490.86|488.46|490.86|488.46|490.34|487.94|0
1643191630000|2022-01-26 10:07:10|491.03|488.63|490.34|487.94|491.03|488.63|490.34|487.94|0
1643191640000|2022-01-26 10:07:20|490.51|488.11|490.34|487.94|490.51|488.11|490.26|487.86|0
1643191650000|2022-01-26 10:07:30|489.58|487.18|489.32|486.92|489.58|487.18|489.32|486.92|0
1643191660000|2022-01-26 10:07:40|489.24|486.84|489.15|486.75|489.32|486.92|489.15|486.75|0
1643191670000|2022-01-26 10:07:50|489.32|486.92|489.32|486.92|489.49|487.09|489.32|486.92|0
1643191680000|2022-01-26 10:08:00|489.15|486.75|492.3|489.9|492.3|489.9|489.15|486.75|0
1643191690000|2022-01-26 10:08:10|492.22|489.82|492.05|489.65|492.3|489.9|492.05|489.65|0
1643191700000|2022-01-26 10:08:20|492.3|489.9|492.22|489.82|492.3|489.9|492.13|489.73|0
1643191710000|2022-01-26 10:08:30|492.13|489.73|492.64|490.24|492.81|490.41|492.13|489.73|0
1643191720000|2022-01-26 10:08:40|492.56|490.16|492.98|490.58|492.98|490.58|492.56|490.16|0
1643191730000|2022-01-26 10:08:50|493.07|490.67|492.98|490.58|493.15|490.75|492.98|490.58|0
1643191740000|2022-01-26 10:09:00|492.64|490.24|492.47|490.07|492.64|490.24|492.47|490.07|0
1643191750000|2022-01-26 10:09:10|492.13|489.73|492.13|489.73|492.3|489.9|492.13|489.73|0
1643191760000|2022-01-26 10:09:20|491.96|489.56|492.47|490.07|492.47|490.07|491.88|489.48|0
1643191770000|2022-01-26 10:09:30|492.13|489.73|491.96|489.56|492.13|489.73|491.96|489.56|0
1643191780000|2022-01-26 10:09:40|491.79|489.39|492.47|490.07|492.47|490.07|491.79|489.39|0
1643191790000|2022-01-26 10:09:50|492.64|490.24|492.64|490.24|492.64|490.24|492.64|490.24|0
1643191800000|2022-01-26 10:10:00|492.47|490.07|491.79|489.39|492.47|490.07|491.79|489.39|0
1643191810000|2022-01-26 10:10:10|492.39|489.99|492.3|489.9|492.39|489.99|492.22|489.82|0
1643191820000|2022-01-26 10:10:20|492.47|490.07|492.47|490.07|492.56|490.16|492.47|490.07|0
1643191830000|2022-01-26 10:10:30|492.56|490.16|492.39|489.99|492.56|490.16|492.13|489.73|0
1643191840000|2022-01-26 10:10:40|492.3|489.9|491.71|489.31|492.3|489.9|491.71|489.31|0
1643191850000|2022-01-26 10:10:50|491.37|488.97|491.62|489.22|491.71|489.31|491.37|488.97|0
1643191860000|2022-01-26 10:11:00|491.45|489.05|491.62|489.22|491.62|489.22|491.45|489.05|0
1643191870000|2022-01-26 10:11:10|491.28|488.88|491.37|488.97|491.45|489.05|491.28|488.88|0
1643191880000|2022-01-26 10:11:20|491.28|488.88|490.43|488.03|491.28|488.88|490.43|488.03|0
1643191890000|2022-01-26 10:11:30|490.26|487.86|490.6|488.2|490.6|488.2|490.26|487.86|0
1643191900000|2022-01-26 10:11:40|490.52|488.12|490.09|487.69|490.52|488.12|490.09|487.69|0
1643191910000|2022-01-26 10:11:50|490.35|487.95|490.26|487.86|490.43|488.03|490.26|487.86|0
1643191920000|2022-01-26 10:12:00|490.43|488.03|490.94|488.54|490.94|488.54|490.43|488.03|0
1643191930000|2022-01-26 10:12:10|490.77|488.37|490.35|487.95|490.77|488.37|490.26|487.86|0
1643191940000|2022-01-26 10:12:20|490.26|487.86|489.92|487.52|490.26|487.86|489.92|487.52|0
1643191950000|2022-01-26 10:12:30|490.35|487.95|489.92|487.52|490.35|487.95|489.92|487.52|0
1643191960000|2022-01-26 10:12:40|489.67|487.27|489.75|487.35|489.75|487.35|489.67|487.27|0
1643191970000|2022-01-26 10:12:50|489.92|487.52|489.67|487.27|489.92|487.52|489.58|487.18|0
1643191980000|2022-01-26 10:13:00|489.58|487.18|490.43|488.03|490.43|488.03|489.58|487.18|0
1643191990000|2022-01-26 10:13:10|490.52|488.12|490.43|488.03|490.52|488.12|490.43|488.03|0
1643192000000|2022-01-26 10:13:20|490.26|487.86|490.35|487.95|490.35|487.95|490.26|487.86|0
1643192010000|2022-01-26 10:13:30|490.6|488.2|490.6|488.2|490.6|488.2|490.52|488.12|0
1643192020000|2022-01-26 10:13:40|490.69|488.29|491.11|488.71|491.45|489.05|490.69|488.29|0
1643192030000|2022-01-26 10:13:50|490.94|488.54|490.94|488.54|490.94|488.54|490.69|488.29|0
1643192040000|2022-01-26 10:14:00|490.86|488.46|490.26|487.86|490.86|488.46|490.26|487.86|0
1643192050000|2022-01-26 10:14:10|490.09|487.69|489.58|487.18|490.09|487.69|489.58|487.18|0
1643192060000|2022-01-26 10:14:20|489.41|487.01|489.5|487.1|489.58|487.18|489.41|487.01|0
1643192070000|2022-01-26 10:14:30|489.41|487.01|489.58|487.18|489.75|487.35|489.41|487.01|0
1643192080000|2022-01-26 10:14:40|489.24|486.84|489.92|487.52|489.92|487.52|489.16|486.76|0
1643192100000|2022-01-26 10:15:00|489.58|487.18|489.24|486.84|489.58|487.18|489.24|486.84|0
1643192110000|2022-01-26 10:15:10|489.41|487.01|489.41|487.01|489.41|487.01|489.41|487.01|0
1643192120000|2022-01-26 10:15:20|489.24|486.84|488.99|486.59|489.24|486.84|488.99|486.59|0
1643192130000|2022-01-26 10:15:30|488.74|486.34|488.57|486.17|488.74|486.34|488.49|486.09|0
1643192140000|2022-01-26 10:15:40|488.74|486.34|488.49|486.09|488.74|486.34|488.4|486|0
1643192150000|2022-01-26 10:15:50|488.74|486.34|489.24|486.84|489.24|486.84|488.74|486.34|0
1643192160000|2022-01-26 10:16:00|489.41|487.01|489.75|487.35|489.75|487.35|489.16|486.76|0
1643192170000|2022-01-26 10:16:10|489.58|487.18|489.75|487.35|489.75|487.35|489.5|487.1|0
1643192180000|2022-01-26 10:16:20|489.67|487.27|489.75|487.35|489.75|487.35|489.58|487.18|0
1643192190000|2022-01-26 10:16:30|489.67|487.27|489.67|487.27|489.67|487.27|489.67|487.27|0
1643192200000|2022-01-26 10:16:40|489.84|487.44|490.52|488.12|490.52|488.12|489.84|487.44|0
1643192210000|2022-01-26 10:16:50|490.43|488.03|490.86|488.46|490.86|488.46|490.43|488.03|0
1643192220000|2022-01-26 10:17:00|490.52|488.12|490.6|488.2|490.6|488.2|490.52|488.12|0
1643192230000|2022-01-26 10:17:10|490.52|488.12|490.52|488.12|490.69|488.29|490.52|488.12|0
1643192240000|2022-01-26 10:17:20|490.77|488.37|490.86|488.46|490.94|488.54|490.77|488.37|0
1643192250000|2022-01-26 10:17:30|490.52|488.12|490.35|487.95|490.52|488.12|490.35|487.95|0
1643192260000|2022-01-26 10:17:40|490.09|487.69|490.09|487.69|490.18|487.78|490.09|487.69|0
1643192270000|2022-01-26 10:17:50|489.92|487.52|489.84|487.44|489.92|487.52|489.84|487.44|0
1643192280000|2022-01-26 10:18:00|489.75|487.35|490.35|487.95|490.43|488.03|489.75|487.35|0
1643192290000|2022-01-26 10:18:10|490.09|487.69|489.92|487.52|490.26|487.86|489.92|487.52|0
1643192300000|2022-01-26 10:18:20|490.26|487.86|490.09|487.69|490.26|487.86|489.92|487.52|0
1643192310000|2022-01-26 10:18:30|489.92|487.52|490.01|487.61|490.09|487.69|489.92|487.52|0
1643192320000|2022-01-26 10:18:40|490.09|487.69|490.09|487.69|490.26|487.86|490.09|487.69|0
1643192330000|2022-01-26 10:18:50|490.18|487.78|490.18|487.78|490.18|487.78|490.18|487.78|0
1643192340000|2022-01-26 10:19:00|490.26|487.86|489.58|487.18|490.26|487.86|489.58|487.18|0
1643192350000|2022-01-26 10:19:10|490.09|487.69|490.26|487.86|490.26|487.86|490.09|487.69|0
1643192360000|2022-01-26 10:19:20|490.18|487.78|490.09|487.69|490.18|487.78|490.09|487.69|0
1643192370000|2022-01-26 10:19:30|490.26|487.86|490.35|487.95|490.35|487.95|490.18|487.78|0
1643192380000|2022-01-26 10:19:40|490.26|487.86|490.43|488.03|490.77|488.37|490.26|487.86|0
1643192390000|2022-01-26 10:19:50|490.52|488.12|490.94|488.54|490.94|488.54|490.26|487.86|0
1643192400000|2022-01-26 10:20:00|490.77|488.37|491.19|488.79|491.19|488.79|490.77|488.37|0
1643192410000|2022-01-26 10:20:10|491.11|488.71|491.45|489.05|491.45|489.05|491.11|488.71|0
1643192420000|2022-01-26 10:20:20|491.62|489.22|491.11|488.71|491.62|489.22|491.11|488.71|0
1643192430000|2022-01-26 10:20:30|491.28|488.88|490.85|488.45|491.28|488.88|490.85|488.45|0
1643192440000|2022-01-26 10:20:40|490.94|488.54|491.11|488.71|491.11|488.71|490.77|488.37|0
1643192450000|2022-01-26 10:20:50|490.94|488.54|490.35|487.95|491.11|488.71|490.35|487.95|0
1643192460000|2022-01-26 10:21:00|490.26|487.86|490.09|487.69|490.35|487.95|490.09|487.69|0
1643192470000|2022-01-26 10:21:10|489.84|487.44|489.07|486.67|489.84|487.44|489.07|486.67|0
1643192480000|2022-01-26 10:21:20|489.24|486.84|488.9|486.5|489.24|486.84|488.9|486.5|0
1643192490000|2022-01-26 10:21:30|489.07|486.67|489.07|486.67|489.07|486.67|488.99|486.59|0
1643192500000|2022-01-26 10:21:40|488.99|486.59|487.89|485.49|488.99|486.59|487.89|485.49|0
1643192510000|2022-01-26 10:21:50|487.81|485.41|487.89|485.49|487.89|485.49|487.72|485.32|0
1643192520000|2022-01-26 10:22:00|487.98|485.58|487.72|485.32|487.98|485.58|487.72|485.32|0
1643192530000|2022-01-26 10:22:10|487.21|484.81|486.88|484.48|487.38|484.98|486.88|484.48|0
1643192540000|2022-01-26 10:22:20|487.04|484.64|487.21|484.81|487.38|484.98|487.04|484.64|0
1643192550000|2022-01-26 10:22:30|487.04|484.64|486.71|484.31|487.21|484.81|486.71|484.31|0
1643192560000|2022-01-26 10:22:40|486.79|484.39|486.96|484.56|487.38|484.98|486.79|484.39|0
1643192570000|2022-01-26 10:22:50|487.04|484.64|487.13|484.73|487.13|484.73|487.04|484.64|0
1643192580000|2022-01-26 10:23:00|487.55|485.15|487.55|485.15|487.55|485.15|487.55|485.15|0
1643192590000|2022-01-26 10:23:10|487.89|485.49|488.06|485.66|488.06|485.66|487.89|485.49|0
1643192600000|2022-01-26 10:23:20|488.15|485.75|487.89|485.49|488.15|485.75|487.89|485.49|0
1643192610000|2022-01-26 10:23:30|487.98|485.58|488.23|485.83|488.23|485.83|487.89|485.49|0
1643192620000|2022-01-26 10:23:40|488.4|486|488.31|485.91|488.4|486|488.31|485.91|0
1643192630000|2022-01-26 10:23:50|488.23|485.83|488.4|486|488.4|486|488.23|485.83|0
1643192640000|2022-01-26 10:24:00|488.56|486.16|488.73|486.33|488.73|486.33|488.56|486.16|0
1643192650000|2022-01-26 10:24:10|488.65|486.25|488.65|486.25|488.65|486.25|488.56|486.16|0
1643192660000|2022-01-26 10:24:20|488.73|486.33|488.9|486.5|488.9|486.5|488.56|486.16|0
1643192670000|2022-01-26 10:24:30|488.99|486.59|488.9|486.5|488.99|486.59|488.73|486.33|0
1643192680000|2022-01-26 10:24:40|489.07|486.67|488.9|486.5|489.07|486.67|488.9|486.5|0
1643192690000|2022-01-26 10:24:50|488.73|486.33|488.56|486.16|488.73|486.33|488.4|486|0
1643192700000|2022-01-26 10:25:00|488.73|486.33|489.41|487.01|489.41|487.01|488.73|486.33|0
1643192710000|2022-01-26 10:25:10|489.33|486.93|489.75|487.35|489.75|487.35|489.33|486.93|0
1643192720000|2022-01-26 10:25:20|489.67|487.27|489.41|487.01|489.67|487.27|489.41|487.01|0
1643192730000|2022-01-26 10:25:30|489.07|486.67|489.41|487.01|489.58|487.18|489.07|486.67|0
1643192740000|2022-01-26 10:25:40|489.24|486.84|489.24|486.84|489.41|487.01|489.24|486.84|0
1643192750000|2022-01-26 10:25:50|489.58|487.18|489.84|487.44|489.84|487.44|489.41|487.01|0
1643192760000|2022-01-26 10:26:00|489.75|487.35|489.58|487.18|489.75|487.35|489.58|487.18|0
1643192770000|2022-01-26 10:26:10|489.67|487.27|489.75|487.35|489.75|487.35|489.67|487.27|0
1643192780000|2022-01-26 10:26:20|489.67|487.27|489.75|487.35|489.92|487.52|489.67|487.27|0
1643192790000|2022-01-26 10:26:30|490.09|487.69|489.92|487.52|490.09|487.69|489.92|487.52|0
1643192800000|2022-01-26 10:26:40|489.58|487.18|489.41|487.01|489.58|487.18|489.41|487.01|0
1643192810000|2022-01-26 10:26:50|489.58|487.18|489.33|486.93|489.58|487.18|489.33|486.93|0
1643192820000|2022-01-26 10:27:00|489.41|487.01|489.16|486.76|489.5|487.1|489.16|486.76|0
1643192830000|2022-01-26 10:27:10|489.07|486.67|489.5|487.1|489.58|487.18|489.07|486.67|0
1643192840000|2022-01-26 10:27:20|489.41|487.01|489.24|486.84|489.58|487.18|489.24|486.84|0
1643192850000|2022-01-26 10:27:30|489.41|487.01|489.41|487.01|489.58|487.18|489.41|487.01|0
1643192860000|2022-01-26 10:27:40|489.58|487.18|489.33|486.93|489.58|487.18|489.33|486.93|0
1643192870000|2022-01-26 10:27:50|489.41|487.01|489.24|486.84|489.41|487.01|489.24|486.84|0
1643192880000|2022-01-26 10:28:00|489.41|487.01|489.41|487.01|489.41|487.01|489.24|486.84|0
1643192890000|2022-01-26 10:28:10|489.33|486.93|489.41|487.01|489.58|487.18|489.33|486.93|0
1643192900000|2022-01-26 10:28:20|489.24|486.84|489.07|486.67|489.24|486.84|489.07|486.67|0
1643192910000|2022-01-26 10:28:30|489.41|487.01|489.07|486.67|489.41|487.01|489.07|486.67|0
1643192920000|2022-01-26 10:28:40|489.24|486.84|489.58|487.18|489.58|487.18|489.24|486.84|0
1643192930000|2022-01-26 10:28:50|489.75|487.35|489.84|487.44|489.84|487.44|489.67|487.27|0
1643192940000|2022-01-26 10:29:00|489.92|487.52|489.67|487.27|489.92|487.52|489.58|487.18|0
1643192950000|2022-01-26 10:29:10|489.41|487.01|489.41|487.01|489.58|487.18|489.24|486.84|0
1643192960000|2022-01-26 10:29:20|489.58|487.18|489.92|487.52|489.92|487.52|489.41|487.01|0
1643192970000|2022-01-26 10:29:30|490.09|487.69|490.09|487.69|490.26|487.86|490.09|487.69|0
1643192980000|2022-01-26 10:29:40|490.17|487.77|489.41|487.01|490.17|487.77|489.41|487.01|0
1643192990000|2022-01-26 10:29:50|489.24|486.84|489.07|486.67|489.41|487.01|489.07|486.67|0
1643193000000|2022-01-26 10:30:00|488.73|486.33|487.64|485.24|488.73|486.33|487.64|485.24|0
1643193010000|2022-01-26 10:30:10|487.3|484.9|487.21|484.81|487.3|484.9|487.21|484.81|0
1643193020000|2022-01-26 10:30:20|487.89|485.49|488.39|485.99|488.39|485.99|487.89|485.49|0
1643193030000|2022-01-26 10:30:30|488.22|485.82|488.48|486.08|488.48|486.08|488.22|485.82|0
1643193040000|2022-01-26 10:30:40|488.9|486.5|489.07|486.67|489.07|486.67|488.73|486.33|0
1643193050000|2022-01-26 10:30:50|489.24|486.84|489.07|486.67|489.24|486.84|489.07|486.67|0
1643193060000|2022-01-26 10:31:00|489.16|486.76|487.64|485.24|489.16|486.76|487.64|485.24|0
1643193070000|2022-01-26 10:31:10|487.38|484.98|487.8|485.4|487.89|485.49|487.38|484.98|0
1643193080000|2022-01-26 10:31:20|487.72|485.32|487.55|485.15|487.89|485.49|487.55|485.15|0
1643193090000|2022-01-26 10:31:30|487.21|484.81|487.13|484.73|487.21|484.81|487.13|484.73|0
1643193100000|2022-01-26 10:31:40|487.21|484.81|487.38|484.98|487.38|484.98|487.21|484.81|0
1643193110000|2022-01-26 10:31:50|487.21|484.81|487.04|484.64|487.21|484.81|487.04|484.64|0
1643193120000|2022-01-26 10:32:00|486.54|484.14|485.95|483.55|486.54|484.14|485.95|483.55|0
1643193130000|2022-01-26 10:32:10|486.2|483.8|486.2|483.8|486.54|484.14|486.2|483.8|0
1643193140000|2022-01-26 10:32:20|486.12|483.72|485.86|483.46|486.12|483.72|485.69|483.29|0
1643193150000|2022-01-26 10:32:30|485.78|483.38|486.03|483.63|486.03|483.63|485.78|483.38|0
1643193160000|2022-01-26 10:32:40|485.86|483.46|486.03|483.63|486.2|483.8|485.86|483.46|0
1643193170000|2022-01-26 10:32:50|486.37|483.97|486.7|484.3|486.7|484.3|486.37|483.97|0
1643193180000|2022-01-26 10:33:00|486.53|484.13|486.62|484.22|486.7|484.3|486.53|484.13|0
1643193190000|2022-01-26 10:33:10|486.53|484.13|487.38|484.98|487.38|484.98|486.37|483.97|0
1643193200000|2022-01-26 10:33:20|487.47|485.07|487.97|485.57|487.97|485.57|487.47|485.07|0
1643193210000|2022-01-26 10:33:30|488.05|485.65|487.89|485.49|488.05|485.65|487.89|485.49|0
1643193220000|2022-01-26 10:33:40|488.05|485.65|487.89|485.49|488.05|485.65|487.89|485.49|0
1643193230000|2022-01-26 10:33:50|487.88|485.48|487.88|485.48|487.88|485.48|487.72|485.32|0
1643193240000|2022-01-26 10:34:00|487.72|485.32|487.21|484.81|487.72|485.32|487.21|484.81|0
1643193250000|2022-01-26 10:34:10|487.3|484.9|487.55|485.15|487.55|485.15|487.21|484.81|0
1643193260000|2022-01-26 10:34:20|488.05|485.65|487.72|485.32|488.05|485.65|487.72|485.32|0
1643193270000|2022-01-26 10:34:30|487.8|485.4|487.88|485.48|487.88|485.48|487.8|485.4|0
1643193280000|2022-01-26 10:34:40|487.72|485.32|486.87|484.47|487.72|485.32|486.87|484.47|0
1643193290000|2022-01-26 10:34:50|486.53|484.13|486.37|483.97|486.53|484.13|486.37|483.97|0
1643193300000|2022-01-26 10:35:00|486.28|483.88|485.52|483.12|486.28|483.88|485.52|483.12|0
1643193310000|2022-01-26 10:35:10|485.19|482.79|485.35|482.95|485.35|482.95|485.19|482.79|0
1643193320000|2022-01-26 10:35:20|485.27|482.87|485.69|483.29|485.69|483.29|485.27|482.87|0
1643193330000|2022-01-26 10:35:30|485.86|483.46|485.69|483.29|485.86|483.46|485.52|483.12|0
1643193340000|2022-01-26 10:35:40|485.86|483.46|485.52|483.12|485.86|483.46|485.52|483.12|0
1643193350000|2022-01-26 10:35:50|485.69|483.29|485.86|483.46|485.86|483.46|485.52|483.12|0
1643193360000|2022-01-26 10:36:00|485.69|483.29|486.03|483.63|486.45|484.05|485.69|483.29|0
1643193370000|2022-01-26 10:36:10|485.69|483.29|485.78|483.38|485.78|483.38|485.69|483.29|0
1643193380000|2022-01-26 10:36:20|485.61|483.21|485.19|482.79|485.69|483.29|485.19|482.79|0
1643193390000|2022-01-26 10:36:30|485.35|482.95|485.35|482.95|485.35|482.95|485.19|482.79|0
1643193400000|2022-01-26 10:36:40|485.69|483.29|485.19|482.79|485.69|483.29|485.19|482.79|0
1643193410000|2022-01-26 10:36:50|485.35|482.95|485.44|483.04|485.44|483.04|485.35|482.95|0
1643193420000|2022-01-26 10:37:00|485.61|483.21|485.52|483.12|485.61|483.21|485.27|482.87|0
1643193430000|2022-01-26 10:37:10|485.69|483.29|485.69|483.29|485.69|483.29|485.52|483.12|0
1643193440000|2022-01-26 10:37:20|485.52|483.12|485.35|482.95|485.52|483.12|485.18|482.78|0
1643193450000|2022-01-26 10:37:30|485.18|482.78|485.02|482.62|485.18|482.78|484.85|482.45|0
1643193460000|2022-01-26 10:37:40|484.85|482.45|484.85|482.45|485.02|482.62|484.85|482.45|0
1643193470000|2022-01-26 10:37:50|484.6|482.2|484.51|482.11|484.68|482.28|484.34|481.94|0
1643193480000|2022-01-26 10:38:00|484.43|482.03|485.18|482.78|485.35|482.95|484.34|481.94|0
1643193490000|2022-01-26 10:38:10|484.77|482.37|485.02|482.62|485.02|482.62|484.77|482.37|0
1643193500000|2022-01-26 10:38:20|484.77|482.37|484.34|481.94|484.77|482.37|484.34|481.94|0
1643193510000|2022-01-26 10:38:30|484.51|482.11|484.68|482.28|484.77|482.37|484.34|481.94|0
1643193520000|2022-01-26 10:38:40|484.6|482.2|484.77|482.37|484.85|482.45|484.51|482.11|0
1643193530000|2022-01-26 10:38:50|484.6|482.2|484.17|481.77|484.68|482.28|484.17|481.77|0
1643193540000|2022-01-26 10:39:00|484.68|482.28|484.68|482.28|484.68|482.28|484.51|482.11|0
1643193550000|2022-01-26 10:39:10|484.94|482.54|484.85|482.45|485.02|482.62|484.85|482.45|0
1643193560000|2022-01-26 10:39:20|485.02|482.62|485.18|482.78|485.18|482.78|485.02|482.62|0
1643193570000|2022-01-26 10:39:30|485.02|482.62|484.93|482.53|485.02|482.62|484.93|482.53|0
1643193580000|2022-01-26 10:39:40|485.18|482.78|485.52|483.12|485.52|483.12|485.18|482.78|0
1643193590000|2022-01-26 10:39:50|485.35|482.95|485.52|483.12|485.52|483.12|485.35|482.95|0
1643193600000|2022-01-26 10:40:00|485.69|483.29|485.52|483.12|485.69|483.29|485.52|483.12|0
1643193610000|2022-01-26 10:40:10|485.69|483.29|485.52|483.12|485.69|483.29|485.35|482.95|0
1643193620000|2022-01-26 10:40:20|485.35|482.95|485.35|482.95|485.35|482.95|485.35|482.95|0
1643193640000|2022-01-26 10:40:40|485.52|483.12|485.18|482.78|485.52|483.12|485.18|482.78|0
1643193650000|2022-01-26 10:40:50|485.1|482.7|485.1|482.7|485.1|482.7|485.02|482.62|0
1643193660000|2022-01-26 10:41:00|485.02|482.62|485.35|482.95|485.35|482.95|485.02|482.62|0
1643193670000|2022-01-26 10:41:10|485.69|483.29|485.69|483.29|485.69|483.29|485.69|483.29|0
1643193680000|2022-01-26 10:41:20|485.52|483.12|486.03|483.63|486.03|483.63|485.52|483.12|0
1643193690000|2022-01-26 10:41:30|485.94|483.54|486.03|483.63|486.19|483.79|485.94|483.54|0
1643193700000|2022-01-26 10:41:40|485.86|483.46|485.52|483.12|485.86|483.46|485.52|483.12|0
1643193710000|2022-01-26 10:41:50|485.18|482.78|485.01|482.61|485.18|482.78|485.01|482.61|0
1643193720000|2022-01-26 10:42:00|484.68|482.28|484.51|482.11|484.68|482.28|484.51|482.11|0
1643193730000|2022-01-26 10:42:10|484.26|481.86|484.17|481.77|484.26|481.86|484.01|481.61|0
1643193740000|2022-01-26 10:42:20|484.34|481.94|484.17|481.77|484.34|481.94|484.17|481.77|0
1643193750000|2022-01-26 10:42:30|484.01|481.61|484.51|482.11|484.51|482.11|484.01|481.61|0
1643193760000|2022-01-26 10:42:40|484.34|481.94|484.34|481.94|484.34|481.94|484.17|481.77|0
1643193770000|2022-01-26 10:42:50|484.68|482.28|484.6|482.2|484.85|482.45|484.6|482.2|0
1643193780000|2022-01-26 10:43:00|484.68|482.28|484.6|482.2|484.68|482.28|484.43|482.03|0
1643193790000|2022-01-26 10:43:10|484.85|482.45|485.18|482.78|485.18|482.78|484.85|482.45|0
1643193800000|2022-01-26 10:43:20|484.77|482.37|484.68|482.28|484.77|482.37|484.68|482.28|0
1643193810000|2022-01-26 10:43:30|484.51|482.11|484.17|481.77|484.51|482.11|484.17|481.77|0
1643193820000|2022-01-26 10:43:40|484|481.6|484.26|481.86|484.34|481.94|484|481.6|0
1643193830000|2022-01-26 10:43:50|484.17|481.77|484.43|482.03|484.43|482.03|484.17|481.77|0
1643193840000|2022-01-26 10:44:00|484.68|482.28|484.6|482.2|484.68|482.28|484.6|482.2|0
1643193850000|2022-01-26 10:44:10|484.68|482.28|484.85|482.45|484.85|482.45|484.6|482.2|0
1643193860000|2022-01-26 10:44:20|485.35|482.95|485.44|483.04|485.44|483.04|485.18|482.78|0
1643193870000|2022-01-26 10:44:30|485.52|483.12|485.52|483.12|485.52|483.12|485.52|483.12|0
1643193880000|2022-01-26 10:44:40|485.35|482.95|485.61|483.21|485.69|483.29|485.35|482.95|0
1643193890000|2022-01-26 10:44:50|485.44|483.04|485.94|483.54|486.02|483.62|485.44|483.04|0
1643193900000|2022-01-26 10:45:00|486.02|483.62|485.86|483.46|486.02|483.62|485.86|483.46|0
1643193910000|2022-01-26 10:45:10|485.52|483.12|485.94|483.54|485.94|483.54|485.52|483.12|0
1643193920000|2022-01-26 10:45:20|486.11|483.71|485.01|482.61|486.11|483.71|485.01|482.61|0
1643193930000|2022-01-26 10:45:30|485.35|482.95|485.69|483.29|485.69|483.29|485.35|482.95|0
1643193940000|2022-01-26 10:45:40|485.52|483.12|485.27|482.87|485.52|483.12|485.27|482.87|0
1643193950000|2022-01-26 10:45:50|485.18|482.78|485.18|482.78|485.18|482.78|485.18|482.78|0
1643193960000|2022-01-26 10:46:00|485.01|482.61|485.18|482.78|485.18|482.78|485.01|482.61|0
1643193970000|2022-01-26 10:46:10|485.35|482.95|485.18|482.78|485.52|483.12|485.18|482.78|0
1643193980000|2022-01-26 10:46:20|485.1|482.7|485.52|483.12|485.52|483.12|485.01|482.61|0
1643193990000|2022-01-26 10:46:30|485.86|483.46|486.19|483.79|486.19|483.79|485.86|483.46|0
1643194000000|2022-01-26 10:46:40|486.02|483.62|485.86|483.46|486.02|483.62|485.86|483.46|0
1643194010000|2022-01-26 10:46:50|485.69|483.29|485.94|483.54|486.11|483.71|485.69|483.29|0
1643194020000|2022-01-26 10:47:00|485.52|483.12|485.35|482.95|485.52|483.12|485.35|482.95|0
1643194030000|2022-01-26 10:47:10|485.52|483.12|485.69|483.29|485.69|483.29|485.35|482.95|0
1643194040000|2022-01-26 10:47:20|485.52|483.12|485.52|483.12|485.52|483.12|485.35|482.95|0
1643194050000|2022-01-26 10:47:30|486.02|483.62|485.86|483.46|486.02|483.62|485.86|483.46|0
1643194060000|2022-01-26 10:47:40|486.02|483.62|485.69|483.29|486.02|483.62|485.52|483.12|0
1643194070000|2022-01-26 10:47:50|485.35|482.95|485.1|482.7|485.35|482.95|485.1|482.7|0
1643194080000|2022-01-26 10:48:00|485.35|482.95|485.01|482.61|485.35|482.95|485.01|482.61|0
1643194090000|2022-01-26 10:48:10|484.93|482.53|484.93|482.53|485.01|482.61|484.84|482.44|0
1643194100000|2022-01-26 10:48:20|484.84|482.44|484.68|482.28|484.84|482.44|484.6|482.2|0
1643194110000|2022-01-26 10:48:30|484.51|482.11|484.6|482.2|484.6|482.2|484.51|482.11|0
1643194120000|2022-01-26 10:48:40|484.68|482.28|484.6|482.2|484.68|482.28|484.6|482.2|0
1643194130000|2022-01-26 10:48:50|484.51|482.11|484.34|481.94|484.51|482.11|484.17|481.77|0
1643194140000|2022-01-26 10:49:00|484.51|482.11|484.34|481.94|484.51|482.11|484.34|481.94|0
1643194160000|2022-01-26 10:49:20|483.92|481.52|483.83|481.43|483.92|481.52|483.83|481.43|0
1643194170000|2022-01-26 10:49:30|483.75|481.35|483.5|481.1|483.83|481.43|483.5|481.1|0
1643194180000|2022-01-26 10:49:40|483.67|481.27|483.33|480.93|483.67|481.27|483.08|480.68|0
1643194200000|2022-01-26 10:50:00|483.5|481.1|483.67|481.27|483.83|481.43|483.5|481.1|0
1643194210000|2022-01-26 10:50:10|483.83|481.43|483.33|480.93|483.83|481.43|483.33|480.93|0
1643194220000|2022-01-26 10:50:20|482.99|480.59|482.99|480.59|482.99|480.59|482.83|480.43|0
1643194230000|2022-01-26 10:50:30|482.83|480.43|482.99|480.59|483.33|480.93|482.83|480.43|0
1643194240000|2022-01-26 10:50:40|482.91|480.51|482.83|480.43|482.91|480.51|482.83|480.43|0
1643194250000|2022-01-26 10:50:50|482.75|480.35|482.49|480.09|482.83|480.43|482.49|480.09|0
1643194260000|2022-01-26 10:51:00|482.66|480.26|482.83|480.43|482.83|480.43|482.58|480.18|0
1643194270000|2022-01-26 10:51:10|482.66|480.26|482.83|480.43|482.83|480.43|482.66|480.26|0
1643194280000|2022-01-26 10:51:20|482.99|480.59|482.99|480.59|482.99|480.59|482.83|480.43|0
1643194290000|2022-01-26 10:51:30|483.08|480.68|483.33|480.93|483.33|480.93|483.08|480.68|0
1643194300000|2022-01-26 10:51:40|483.16|480.76|483.5|481.1|483.5|481.1|483.16|480.76|0
1643194310000|2022-01-26 10:51:50|483.42|481.02|483.25|480.85|483.58|481.18|483.25|480.85|0
1643194320000|2022-01-26 10:52:00|483.16|480.76|482.99|480.59|483.16|480.76|482.99|480.59|0
1643194330000|2022-01-26 10:52:10|483.16|480.76|483.16|480.76|483.16|480.76|483.16|480.76|0
1643194340000|2022-01-26 10:52:20|482.99|480.59|482.99|480.59|483.16|480.76|482.99|480.59|0
1643194350000|2022-01-26 10:52:30|482.91|480.51|482.99|480.59|482.99|480.59|482.83|480.43|0
1643194360000|2022-01-26 10:52:40|482.83|480.43|482.99|480.59|482.99|480.59|482.83|480.43|0
1643194370000|2022-01-26 10:52:50|483.16|480.76|483.16|480.76|483.16|480.76|483.16|480.76|0
1643194380000|2022-01-26 10:53:00|482.99|480.59|482.99|480.59|483.5|481.1|482.99|480.59|0
1643194390000|2022-01-26 10:53:10|483.33|480.93|483.25|480.85|483.33|480.93|483.25|480.85|0
1643194400000|2022-01-26 10:53:20|483.08|480.68|482.99|480.59|483.16|480.76|482.99|480.59|0
1643194410000|2022-01-26 10:53:30|482.82|480.42|482.99|480.59|482.99|480.59|482.82|480.42|0
1643194420000|2022-01-26 10:53:40|483.16|480.76|483.16|480.76|483.16|480.76|482.91|480.51|0
1643194440000|2022-01-26 10:54:00|482.99|480.59|482.99|480.59|482.99|480.59|482.99|480.59|0
1643194450000|2022-01-26 10:54:10|483.16|480.76|483.5|481.1|483.5|481.1|482.99|480.59|0
1643194460000|2022-01-26 10:54:20|483.16|480.76|482.99|480.59|483.25|480.85|482.99|480.59|0
1643194470000|2022-01-26 10:54:30|483.16|480.76|482.99|480.59|483.16|480.76|482.99|480.59|0
1643194480000|2022-01-26 10:54:40|482.91|480.51|483.16|480.76|483.16|480.76|482.91|480.51|0
1643194490000|2022-01-26 10:54:50|483.5|481.1|483.5|481.1|483.5|481.1|483.5|481.1|0
1643194500000|2022-01-26 10:55:00|483.66|481.26|483.83|481.43|483.92|481.52|483.66|481.26|0
1643194510000|2022-01-26 10:55:10|484|481.6|483.83|481.43|484|481.6|483.83|481.43|0
1643194520000|2022-01-26 10:55:20|483.92|481.52|483.83|481.43|483.92|481.52|483.83|481.43|0
1643194530000|2022-01-26 10:55:30|483.5|481.1|483.66|481.26|483.66|481.26|483.5|481.1|0
1643194540000|2022-01-26 10:55:40|483.5|481.1|483.66|481.26|483.66|481.26|483.5|481.1|0
1643194550000|2022-01-26 10:55:50|483.5|481.1|483.16|480.76|483.5|481.1|483.16|480.76|0
1643194560000|2022-01-26 10:56:00|482.99|480.59|483.25|480.85|483.25|480.85|482.99|480.59|0
1643194570000|2022-01-26 10:56:10|483.5|481.1|483.75|481.35|483.83|481.43|483.5|481.1|0
1643194580000|2022-01-26 10:56:20|483.83|481.43|483.83|481.43|483.83|481.43|483.83|481.43|0
1643194590000|2022-01-26 10:56:30|483.75|481.35|484.34|481.94|484.34|481.94|483.75|481.35|0
1643194600000|2022-01-26 10:56:40|484|481.6|484.09|481.69|484.09|481.69|484|481.6|0
1643194610000|2022-01-26 10:56:50|484|481.6|483.66|481.26|484|481.6|483.66|481.26|0
1643194620000|2022-01-26 10:57:00|483.75|481.35|483.92|481.52|483.92|481.52|483.75|481.35|0
1643194630000|2022-01-26 10:57:10|483.83|481.43|483.83|481.43|483.83|481.43|483.83|481.43|0
1643194640000|2022-01-26 10:57:20|484|481.6|483.92|481.52|484.17|481.77|483.83|481.43|0
1643194650000|2022-01-26 10:57:30|484.17|481.77|483.92|481.52|484.17|481.77|483.92|481.52|0
1643194660000|2022-01-26 10:57:40|484.17|481.77|484.34|481.94|484.34|481.94|484.17|481.77|0
1643194670000|2022-01-26 10:57:50|484.26|481.86|484.34|481.94|484.34|481.94|484.26|481.86|0
1643194680000|2022-01-26 10:58:00|484.67|482.27|484.67|482.27|484.76|482.36|484.67|482.27|0
1643194690000|2022-01-26 10:58:10|485.18|482.78|485.18|482.78|485.35|482.95|485.18|482.78|0
1643194700000|2022-01-26 10:58:20|485.01|482.61|484.67|482.27|485.01|482.61|484.67|482.27|0
1643194710000|2022-01-26 10:58:30|485.01|482.61|485.18|482.78|485.18|482.78|484.93|482.53|0
1643194720000|2022-01-26 10:58:40|485.1|482.7|485.18|482.78|485.18|482.78|484.84|482.44|0
1643194730000|2022-01-26 10:58:50|485.01|482.61|485.01|482.61|485.01|482.61|485.01|482.61|0
1643194740000|2022-01-26 10:59:00|485.35|482.95|485.35|482.95|485.43|483.03|485.35|482.95|0
1643194750000|2022-01-26 10:59:10|485.18|482.78|485.18|482.78|485.18|482.78|485.18|482.78|0
1643194760000|2022-01-26 10:59:20|484.93|482.53|484.67|482.27|484.93|482.53|484.67|482.27|0
1643194770000|2022-01-26 10:59:30|484.5|482.1|484.59|482.19|484.59|482.19|484.5|482.1|0
1643194780000|2022-01-26 10:59:40|485.35|482.95|485.18|482.78|485.35|482.95|485.18|482.78|0
1643194790000|2022-01-26 10:59:50|484.84|482.44|485.18|482.78|485.18|482.78|484.84|482.44|0
1643194800000|2022-01-26 11:00:00|485.1|482.7|483.33|480.93|485.1|482.7|483.08|480.68|0
1643194810000|2022-01-26 11:00:10|483.16|480.76|482.49|480.09|483.33|480.93|482.49|480.09|0
1643194820000|2022-01-26 11:00:20|482.57|480.17|482.32|479.92|482.65|480.25|482.32|479.92|0
1643194830000|2022-01-26 11:00:30|482.15|479.75|482.82|480.42|482.82|480.42|482.15|479.75|0
1643194840000|2022-01-26 11:00:40|482.74|480.34|482.32|479.92|482.74|480.34|482.32|479.92|0
1643194850000|2022-01-26 11:00:50|481.98|479.58|481.31|478.91|481.98|479.58|481.31|478.91|0
1643194860000|2022-01-26 11:01:00|480.39|477.99|480.81|478.41|480.81|478.41|480.39|477.99|0
1643194870000|2022-01-26 11:01:10|480.98|478.58|480.98|478.58|481.06|478.66|480.98|478.58|0
1643194880000|2022-01-26 11:01:20|481.14|478.74|481.31|478.91|481.4|479|481.14|478.74|0
1643194890000|2022-01-26 11:01:30|481.23|478.83|481.65|479.25|481.65|479.25|481.23|478.83|0
1643194900000|2022-01-26 11:01:40|481.82|479.42|481.98|479.58|481.98|479.58|481.65|479.25|0
1643194910000|2022-01-26 11:01:50|482.15|479.75|482.65|480.25|482.65|480.25|482.15|479.75|0
1643194920000|2022-01-26 11:02:00|482.49|480.09|482.24|479.84|482.49|480.09|482.15|479.75|0
1643194930000|2022-01-26 11:02:10|482.15|479.75|481.57|479.17|482.32|479.92|481.57|479.17|0
1643194940000|2022-01-26 11:02:20|481.9|479.5|481.65|479.25|481.98|479.58|481.65|479.25|0
1643194950000|2022-01-26 11:02:30|481.81|479.41|481.48|479.08|481.9|479.5|481.48|479.08|0
1643194960000|2022-01-26 11:02:40|481.81|479.41|481.57|479.17|481.81|479.41|481.48|479.08|0
1643194970000|2022-01-26 11:02:50|481.65|479.25|481.65|479.25|481.73|479.33|481.65|479.25|0
1643194980000|2022-01-26 11:03:00|481.81|479.41|481.81|479.41|481.98|479.58|481.81|479.41|0
1643194990000|2022-01-26 11:03:10|481.98|479.58|481.65|479.25|481.98|479.58|481.48|479.08|0
1643195000000|2022-01-26 11:03:20|481.48|479.08|482.15|479.75|482.15|479.75|481.48|479.08|0
1643195010000|2022-01-26 11:03:30|481.98|479.58|481.31|478.91|481.98|479.58|481.31|478.91|0
1643195020000|2022-01-26 11:03:40|481.14|478.74|481.73|479.33|481.73|479.33|481.14|478.74|0
1643195030000|2022-01-26 11:03:50|481.65|479.25|481.14|478.74|481.65|479.25|481.14|478.74|0
1643195040000|2022-01-26 11:04:00|481.31|478.91|481.31|478.91|481.31|478.91|481.31|478.91|0
1643195050000|2022-01-26 11:04:10|487.13|484.73|487.13|484.73|487.13|484.73|487.13|484.73|0
1643195060000|2022-01-26 11:04:20|487.22|484.82|484.58|482.18|487.22|484.82|484.58|482.18|0
1643195070000|2022-01-26 11:04:30|484.41|482.01|483.74|481.34|484.41|482.01|483.57|481.17|0
1643195080000|2022-01-26 11:04:40|483.91|481.51|483.41|481.01|483.91|481.51|483.41|481.01|0
1643195090000|2022-01-26 11:04:50|483.57|481.17|483.49|481.09|483.57|481.17|483.49|481.09|0
1643195100000|2022-01-26 11:05:00|483.57|481.17|483.74|481.34|483.74|481.34|483.57|481.17|0
1643195110000|2022-01-26 11:05:10|483.99|481.59|484.41|482.01|484.5|482.1|483.99|481.59|0
1643195120000|2022-01-26 11:05:20|484.24|481.84|483.91|481.51|484.24|481.84|483.91|481.51|0
1643195130000|2022-01-26 11:05:30|484.16|481.76|484.24|481.84|484.24|481.84|484.07|481.67|0
1643195140000|2022-01-26 11:05:40|484.41|482.01|484.24|481.84|484.41|482.01|484.24|481.84|0
1643195150000|2022-01-26 11:05:50|484.41|482.01|484.41|482.01|484.58|482.18|484.41|482.01|0
1643195170000|2022-01-26 11:06:10|484.58|482.18|483.74|481.34|484.58|482.18|483.74|481.34|0
1643195180000|2022-01-26 11:06:20|483.83|481.43|483.66|481.26|483.91|481.51|483.66|481.26|0
1643195190000|2022-01-26 11:06:30|483.74|481.34|483.57|481.17|483.74|481.34|483.57|481.17|0
1643195200000|2022-01-26 11:06:40|483.66|481.26|483.66|481.26|483.83|481.43|483.66|481.26|0
1643195210000|2022-01-26 11:06:50|483.91|481.51|482.3|479.9|483.91|481.51|482.3|479.9|0
1643195220000|2022-01-26 11:07:00|482.55|480.15|482.46|480.06|482.55|480.15|482.46|480.06|0
1643195230000|2022-01-26 11:07:10|481.19|478.79|479.4|477|481.35|478.95|479.4|477|0
1643195240000|2022-01-26 11:07:20|479.57|477.17|479.74|477.34|479.91|477.51|479.49|477.09|0
1643195250000|2022-01-26 11:07:30|479.91|477.51|479.74|477.34|479.91|477.51|479.74|477.34|0
1643195260000|2022-01-26 11:07:40|479.66|477.26|479.83|477.43|479.83|477.43|479.66|477.26|0
1643195270000|2022-01-26 11:07:50|479.74|477.34|479.91|477.51|479.91|477.51|479.74|477.34|0
1643195280000|2022-01-26 11:08:00|479.83|477.43|479.74|477.34|479.91|477.51|479.74|477.34|0
1643195290000|2022-01-26 11:08:10|479.57|477.17|479.57|477.17|479.57|477.17|479.57|477.17|0
1643195300000|2022-01-26 11:08:20|479.66|477.26|479.83|477.43|479.91|477.51|479.66|477.26|0
1643195310000|2022-01-26 11:08:30|479.91|477.51|479.91|477.51|480.07|477.67|479.91|477.51|0
1643195320000|2022-01-26 11:08:40|480.07|477.67|481|478.6|481|478.6|480.07|477.67|0
1643195330000|2022-01-26 11:08:50|481.34|478.94|480.83|478.43|481.34|478.94|480.83|478.43|0
1643195340000|2022-01-26 11:09:00|480.74|478.34|480.91|478.51|480.91|478.51|480.74|478.34|0
1643195350000|2022-01-26 11:09:10|480.83|478.43|481.34|478.94|481.34|478.94|480.83|478.43|0
1643195360000|2022-01-26 11:09:20|481.67|479.27|481.42|479.02|481.75|479.35|481.42|479.02|0
1643195370000|2022-01-26 11:09:30|481.25|478.85|481.58|479.18|481.58|479.18|481.25|478.85|0
1643195380000|2022-01-26 11:09:40|481.84|479.44|481.58|479.18|481.84|479.44|481.58|479.18|0
1643195390000|2022-01-26 11:09:50|481.84|479.44|482.18|479.78|482.18|479.78|481.84|479.44|0
1643195400000|2022-01-26 11:10:00|482.43|480.03|482.59|480.19|482.59|480.19|482.43|480.03|0
1643195410000|2022-01-26 11:10:10|482.51|480.11|482.43|480.03|482.59|480.19|482.26|479.86|0
1643195420000|2022-01-26 11:10:20|481.92|479.52|482.26|479.86|482.26|479.86|481.75|479.35|0
1643195430000|2022-01-26 11:10:30|482.01|479.61|481.75|479.35|482.09|479.69|481.75|479.35|0
1643195440000|2022-01-26 11:10:40|481.42|479.02|482.09|479.69|482.09|479.69|481.42|479.02|0
1643195450000|2022-01-26 11:10:50|482.26|479.86|482.18|479.78|482.26|479.86|482.18|479.78|0
1643195460000|2022-01-26 11:11:00|482.09|479.69|482.51|480.11|482.51|480.11|482.09|479.69|0
1643195470000|2022-01-26 11:11:10|482.09|479.69|482.76|480.36|482.76|480.36|482.09|479.69|0
1643195480000|2022-01-26 11:11:20|482.26|479.86|482.76|480.36|482.76|480.36|482.26|479.86|0
1643195490000|2022-01-26 11:11:30|482.43|480.03|481.92|479.52|482.43|480.03|481.92|479.52|0
1643195500000|2022-01-26 11:11:40|482.18|479.78|482.18|479.78|482.18|479.78|482.09|479.69|0
1643195510000|2022-01-26 11:11:50|482.09|479.69|482.09|479.69|482.09|479.69|482.09|479.69|0
1643195520000|2022-01-26 11:12:00|482.26|479.86|481.67|479.27|482.26|479.86|481.67|479.27|0
1643195530000|2022-01-26 11:12:10|481.58|479.18|481.58|479.18|481.67|479.27|481.58|479.18|0
1643195540000|2022-01-26 11:12:20|481.75|479.35|481.67|479.27|481.75|479.35|481.67|479.27|0
1643195550000|2022-01-26 11:12:30|481.58|479.18|481.92|479.52|481.92|479.52|481.58|479.18|0
1643195560000|2022-01-26 11:12:40|481.75|479.35|481.75|479.35|481.75|479.35|481.75|479.35|0
1643195570000|2022-01-26 11:12:50|481.92|479.52|481.25|478.85|481.92|479.52|481.25|478.85|0
1643195580000|2022-01-26 11:13:00|481.42|479.02|481.08|478.68|481.42|479.02|481.08|478.68|0
1643195590000|2022-01-26 11:13:10|481.25|478.85|481.42|479.02|481.42|479.02|481.25|478.85|0
1643195600000|2022-01-26 11:13:20|481.33|478.93|481.42|479.02|481.42|479.02|481.25|478.85|0
1643195610000|2022-01-26 11:13:30|481.5|479.1|481.5|479.1|481.58|479.18|481.5|479.1|0
1643195620000|2022-01-26 11:13:40|481.42|479.02|481.33|478.93|481.67|479.27|481.33|478.93|0
1643195630000|2022-01-26 11:13:50|481.42|479.02|481.58|479.18|481.58|479.18|481.42|479.02|0
1643195640000|2022-01-26 11:14:00|481.75|479.35|481.92|479.52|482.01|479.61|481.75|479.35|0
1643195650000|2022-01-26 11:14:10|482.01|479.61|481.42|479.02|482.01|479.61|481.42|479.02|0
1643195660000|2022-01-26 11:14:20|481.58|479.18|481.75|479.35|481.84|479.44|481.58|479.18|0
1643195670000|2022-01-26 11:14:30|481.58|479.18|481.58|479.18|481.75|479.35|481.58|479.18|0
1643195680000|2022-01-26 11:14:40|481.41|479.01|481.75|479.35|481.75|479.35|481.41|479.01|0
1643195690000|2022-01-26 11:14:50|481.58|479.18|481.58|479.18|481.75|479.35|481.58|479.18|0
1643195700000|2022-01-26 11:15:00|482.17|479.77|481.75|479.35|482.17|479.77|481.75|479.35|0
1643195710000|2022-01-26 11:15:10|481.84|479.44|481.5|479.1|481.84|479.44|481.5|479.1|0
1643195720000|2022-01-26 11:15:20|481.58|479.18|481.75|479.35|481.75|479.35|481.58|479.18|0
1643195730000|2022-01-26 11:15:30|481.41|479.01|481.08|478.68|481.41|479.01|480.91|478.51|0
1643195740000|2022-01-26 11:15:40|481.41|479.01|481.41|479.01|481.41|479.01|481.25|478.85|0
1643195750000|2022-01-26 11:15:50|481.25|478.85|481.41|479.01|481.41|479.01|481.25|478.85|0
1643195760000|2022-01-26 11:16:00|481.25|478.85|480.74|478.34|481.25|478.85|480.74|478.34|0
1643195770000|2022-01-26 11:16:10|480.57|478.17|480.91|478.51|480.91|478.51|480.57|478.17|0
1643195780000|2022-01-26 11:16:20|481.08|478.68|481.17|478.77|481.17|478.77|481.08|478.68|0
1643195790000|2022-01-26 11:16:30|480.91|478.51|480.74|478.34|481.08|478.68|480.74|478.34|0
1643195800000|2022-01-26 11:16:40|480.91|478.51|480.91|478.51|480.91|478.51|480.74|478.34|0
1643195810000|2022-01-26 11:16:50|480.74|478.34|480.41|478.01|480.74|478.34|480.41|478.01|0
1643195820000|2022-01-26 11:17:00|480.24|477.84|480.57|478.17|480.57|478.17|480.24|477.84|0
1643195830000|2022-01-26 11:17:10|480.74|478.34|480.24|477.84|480.74|478.34|480.24|477.84|0
1643195840000|2022-01-26 11:17:20|480.57|478.17|480.57|478.17|480.74|478.34|480.57|478.17|0
1643195850000|2022-01-26 11:17:30|480.66|478.26|480.57|478.17|480.66|478.26|480.57|478.17|0
1643195860000|2022-01-26 11:17:40|480.74|478.34|480.41|478.01|480.74|478.34|480.41|478.01|0
1643195870000|2022-01-26 11:17:50|480.24|477.84|480.24|477.84|480.33|477.93|480.24|477.84|0
1643195880000|2022-01-26 11:18:00|479.9|477.5|480.24|477.84|480.24|477.84|479.9|477.5|0
1643195890000|2022-01-26 11:18:10|480.57|478.17|481.58|479.18|481.84|479.44|480.57|478.17|0
1643195900000|2022-01-26 11:18:20|481.41|479.01|481.25|478.85|481.41|479.01|481.16|478.76|0
1643195910000|2022-01-26 11:18:30|481.08|478.68|481.25|478.85|481.25|478.85|481.08|478.68|0
1643195920000|2022-01-26 11:18:40|481.08|478.68|481|478.6|481.08|478.68|480.91|478.51|0
1643195930000|2022-01-26 11:18:50|481.16|478.76|480.91|478.51|481.16|478.76|480.74|478.34|0
1643195940000|2022-01-26 11:19:00|480.74|478.34|480.74|478.34|480.74|478.34|480.74|478.34|0
1643195950000|2022-01-26 11:19:10|480.57|478.17|480.66|478.26|480.74|478.34|480.57|478.17|0
1643195960000|2022-01-26 11:19:20|480.57|478.17|480.74|478.34|480.83|478.43|480.57|478.17|0
1643195970000|2022-01-26 11:19:30|480.57|478.17|479.9|477.5|480.57|478.17|479.9|477.5|0
1643195980000|2022-01-26 11:19:40|479.57|477.17|479.57|477.17|479.73|477.33|479.57|477.17|0
1643195990000|2022-01-26 11:19:50|479.4|477|479.23|476.83|479.4|477|479.06|476.66|0
1643196000000|2022-01-26 11:20:00|479.9|477.5|480.07|477.67|480.07|477.67|479.9|477.5|0
1643196010000|2022-01-26 11:20:10|480.24|477.84|480.32|477.92|480.32|477.92|480.24|477.84|0
1643196020000|2022-01-26 11:20:20|480.49|478.09|480.24|477.84|480.49|478.09|480.24|477.84|0
1643196030000|2022-01-26 11:20:30|480.57|478.17|480.74|478.34|480.74|478.34|480.57|478.17|0
1643196040000|2022-01-26 11:20:40|480.66|478.26|480.49|478.09|480.74|478.34|480.49|478.09|0
1643196050000|2022-01-26 11:20:50|480.57|478.17|480.66|478.26|480.66|478.26|480.4|478|0
1643196060000|2022-01-26 11:21:00|480.57|478.17|480.57|478.17|480.66|478.26|480.57|478.17|0
1643196070000|2022-01-26 11:21:10|480.74|478.34|480.57|478.17|480.74|478.34|480.57|478.17|0
1643196080000|2022-01-26 11:21:20|480.24|477.84|480.4|478|480.4|478|480.24|477.84|0
1643196090000|2022-01-26 11:21:30|480.24|477.84|480.24|477.84|480.32|477.92|480.24|477.84|0
1643196100000|2022-01-26 11:21:40|480.4|478|480.07|477.67|480.4|478|480.07|477.67|0
1643196110000|2022-01-26 11:21:50|479.99|477.59|480.07|477.67|480.07|477.67|479.99|477.59|0
1643196120000|2022-01-26 11:22:00|480.16|477.76|480.24|477.84|480.24|477.84|480.16|477.76|0
1643196130000|2022-01-26 11:22:10|480.32|477.92|480.32|477.92|480.32|477.92|480.32|477.92|0
1643196140000|2022-01-26 11:22:20|480.91|478.51|480.91|478.51|481.24|478.84|480.91|478.51|0
1643196150000|2022-01-26 11:22:30|480.74|478.34|480.57|478.17|480.74|478.34|480.57|478.17|0
1643196160000|2022-01-26 11:22:40|479.99|477.59|479.99|477.59|479.99|477.59|479.99|477.59|0
1643196170000|2022-01-26 11:22:50|479.73|477.33|479.57|477.17|479.82|477.42|479.57|477.17|0
1643196180000|2022-01-26 11:23:00|479.4|477|479.65|477.25|479.9|477.5|479.4|477|0
1643196190000|2022-01-26 11:23:10|479.82|477.42|480.32|477.92|480.32|477.92|479.82|477.42|0
1643196200000|2022-01-26 11:23:20|480.4|478|480.91|478.51|480.91|478.51|480.4|478|0
1643196210000|2022-01-26 11:23:30|481.08|478.68|480.91|478.51|481.08|478.68|480.91|478.51|0
1643196220000|2022-01-26 11:23:40|480.99|478.59|481.08|478.68|481.08|478.68|480.99|478.59|0
1643196230000|2022-01-26 11:23:50|480.91|478.51|481.41|479.01|481.41|479.01|480.91|478.51|0
1643196240000|2022-01-26 11:24:00|481.24|478.84|481.58|479.18|481.58|479.18|481.24|478.84|0
1643196260000|2022-01-26 11:24:20|481.75|479.35|481.67|479.27|481.75|479.35|481.58|479.18|0
1643196270000|2022-01-26 11:24:30|481.75|479.35|481.58|479.18|481.75|479.35|481.58|479.18|0
1643196280000|2022-01-26 11:24:40|481.75|479.35|481.75|479.35|481.92|479.52|481.75|479.35|0
1643196300000|2022-01-26 11:25:00|481.58|479.18|481.58|479.18|481.58|479.18|481.41|479.01|0
1643196310000|2022-01-26 11:25:10|481.41|479.01|481.33|478.93|481.41|479.01|481.33|478.93|0
1643196320000|2022-01-26 11:25:20|481.58|479.18|481.75|479.35|481.75|479.35|481.58|479.18|0
1643196330000|2022-01-26 11:25:30|482.08|479.68|482.76|480.36|482.76|480.36|482.08|479.68|0
1643196340000|2022-01-26 11:25:40|482.34|479.94|482.25|479.85|482.42|480.02|482.25|479.85|0
1643196350000|2022-01-26 11:25:50|482.42|480.02|482.59|480.19|482.59|480.19|482.42|480.02|0
1643196360000|2022-01-26 11:26:00|482.68|480.28|483.6|481.2|483.6|481.2|482.68|480.28|0
1643196370000|2022-01-26 11:26:10|483.77|481.37|483.43|481.03|483.77|481.37|483.43|481.03|0
1643196380000|2022-01-26 11:26:20|483.6|481.2|484.02|481.62|484.02|481.62|483.6|481.2|0
1643196390000|2022-01-26 11:26:30|483.77|481.37|484.19|481.79|484.19|481.79|483.77|481.37|0
1643196400000|2022-01-26 11:26:40|483.94|481.54|484.27|481.87|484.27|481.87|483.94|481.54|0
1643196410000|2022-01-26 11:26:50|484.19|481.79|483.94|481.54|484.19|481.79|483.94|481.54|0
1643196420000|2022-01-26 11:27:00|484.1|481.7|484.02|481.62|484.1|481.7|483.94|481.54|0
1643196430000|2022-01-26 11:27:10|483.94|481.54|483.09|480.69|483.94|481.54|483.09|480.69|0
1643196440000|2022-01-26 11:27:20|483.26|480.86|482.92|480.52|483.26|480.86|482.92|480.52|0
1643196450000|2022-01-26 11:27:30|482.59|480.19|482.59|480.19|482.59|480.19|482.59|480.19|0
1643196460000|2022-01-26 11:27:40|482.68|480.28|482.76|480.36|482.76|480.36|482.59|480.19|0
1643196470000|2022-01-26 11:27:50|482.92|480.52|482.92|480.52|482.92|480.52|482.76|480.36|0
1643196480000|2022-01-26 11:28:00|483.01|480.61|482.92|480.52|483.01|480.61|482.92|480.52|0
1643196490000|2022-01-26 11:28:10|483.09|480.69|483.43|481.03|483.43|481.03|483.09|480.69|0
1643196500000|2022-01-26 11:28:20|483.26|480.86|483.35|480.95|483.35|480.95|483.26|480.86|0
1643196510000|2022-01-26 11:28:30|483.26|480.86|483.09|480.69|483.26|480.86|483.09|480.69|0
1643196520000|2022-01-26 11:28:40|483.43|481.03|483.35|480.95|483.43|481.03|483.35|480.95|0
1643196530000|2022-01-26 11:28:50|483.43|481.03|483.43|481.03|483.43|481.03|483.35|480.95|0
1643196540000|2022-01-26 11:29:00|483.35|480.95|483.43|481.03|483.6|481.2|483.35|480.95|0
1643196550000|2022-01-26 11:29:10|483.35|480.95|483.26|480.86|483.43|481.03|483.26|480.86|0
1643196560000|2022-01-26 11:29:20|483.18|480.78|483.09|480.69|483.43|481.03|483.09|480.69|0
1643196570000|2022-01-26 11:29:30|482.59|480.19|483.18|480.78|483.26|480.86|482.59|480.19|0
1643196580000|2022-01-26 11:29:40|483.26|480.86|483.43|481.03|483.6|481.2|483.26|480.86|0
1643196590000|2022-01-26 11:29:50|483.6|481.2|483.6|481.2|483.6|481.2|483.6|481.2|0
1643196600000|2022-01-26 11:30:00|483.35|480.95|484.02|481.62|484.02|481.62|483.35|480.95|0
1643196610000|2022-01-26 11:30:10|483.6|481.2|483.35|480.95|483.6|481.2|483.35|480.95|0
1643196620000|2022-01-26 11:30:20|483.26|480.86|483.18|480.78|483.26|480.86|483.18|480.78|0
1643196630000|2022-01-26 11:30:30|483.26|480.86|483.09|480.69|483.26|480.86|482.92|480.52|0
1643196640000|2022-01-26 11:30:40|482.92|480.52|482.76|480.36|482.92|480.52|482.76|480.36|0
1643196650000|2022-01-26 11:30:50|482.59|480.19|482.34|479.94|482.59|480.19|482.25|479.85|0
1643196660000|2022-01-26 11:31:00|482.42|480.02|482.25|479.85|482.42|480.02|482.25|479.85|0
1643196670000|2022-01-26 11:31:10|482.17|479.77|482.59|480.19|482.59|480.19|482.17|479.77|0
1643196680000|2022-01-26 11:31:20|482.75|480.35|482.84|480.44|482.84|480.44|482.75|480.35|0
1643196690000|2022-01-26 11:31:30|482.75|480.35|482.75|480.35|483.09|480.69|482.75|480.35|0
1643196700000|2022-01-26 11:31:40|482.84|480.44|482.75|480.35|482.84|480.44|482.75|480.35|0
1643196710000|2022-01-26 11:31:50|482.51|480.11|482.75|480.35|482.75|480.35|482.51|480.11|0
1643196720000|2022-01-26 11:32:00|482.67|480.27|482.75|480.35|482.75|480.35|482.42|480.02|0
1643196730000|2022-01-26 11:32:10|482.92|480.52|483.09|480.69|483.18|480.78|482.92|480.52|0
1643196740000|2022-01-26 11:32:20|482.67|480.27|482.75|480.35|482.75|480.35|482.67|480.27|0
1643196750000|2022-01-26 11:32:30|482.67|480.27|482.67|480.27|482.67|480.27|482.67|480.27|0
1643196760000|2022-01-26 11:32:40|482.59|480.19|482.25|479.85|482.59|480.19|482.25|479.85|0
1643196770000|2022-01-26 11:32:50|482.42|480.02|482.92|480.52|482.92|480.52|482.42|480.02|0
1643196780000|2022-01-26 11:33:00|482.59|480.19|482.08|479.68|482.59|480.19|482.08|479.68|0
1643196790000|2022-01-26 11:33:10|481.91|479.51|481.07|478.67|481.91|479.51|481.07|478.67|0
1643196800000|2022-01-26 11:33:20|480.99|478.59|480.99|478.59|480.99|478.59|480.99|478.59|0
1643196810000|2022-01-26 11:33:30|481.07|478.67|480.9|478.5|481.07|478.67|480.9|478.5|0
1643196820000|2022-01-26 11:33:40|480.74|478.34|480.4|478|480.9|478.5|480.4|478|0
1643196830000|2022-01-26 11:33:50|480.32|477.92|480.23|477.83|480.32|477.92|480.23|477.83|0
1643196840000|2022-01-26 11:34:00|480.06|477.66|480.32|477.92|480.49|478.09|480.06|477.66|0
1643196850000|2022-01-26 11:34:10|480.57|478.17|480.4|478|480.57|478.17|480.4|478|0
1643196860000|2022-01-26 11:34:20|480.23|477.83|480.06|477.66|480.23|477.83|480.06|477.66|0
1643196870000|2022-01-26 11:34:30|479.73|477.33|479.73|477.33|479.73|477.33|479.73|477.33|0
1643196880000|2022-01-26 11:34:40|479.31|476.91|479.56|477.16|479.56|477.16|479.31|476.91|0
1643196890000|2022-01-26 11:34:50|479.73|477.33|479.73|477.33|479.73|477.33|479.39|476.99|0
1643196900000|2022-01-26 11:35:00|479.56|477.16|479.48|477.08|479.56|477.16|479.31|476.91|0
1643196910000|2022-01-26 11:35:10|479.31|476.91|479.48|477.08|479.56|477.16|479.31|476.91|0
1643196920000|2022-01-26 11:35:20|479.31|476.91|479.23|476.83|479.31|476.91|479.23|476.83|0
1643196930000|2022-01-26 11:35:30|479.39|476.99|479.06|476.66|479.39|476.99|479.06|476.66|0
1643196940000|2022-01-26 11:35:40|478.89|476.49|478.22|475.82|478.89|476.49|478.22|475.82|0
1643196950000|2022-01-26 11:35:50|478.05|475.65|478.05|475.65|478.39|475.99|478.05|475.65|0
1643196960000|2022-01-26 11:36:00|478.14|475.74|478.22|475.82|478.22|475.82|478.05|475.65|0
1643196970000|2022-01-26 11:36:10|478.05|475.65|478.55|476.15|478.55|476.15|478.05|475.65|0
1643196980000|2022-01-26 11:36:20|478.39|475.99|478.22|475.82|478.55|476.15|478.22|475.82|0
1643196990000|2022-01-26 11:36:30|478.55|476.15|478.39|475.99|478.55|476.15|478.39|475.99|0
1643197000000|2022-01-26 11:36:40|478.14|475.74|478.05|475.65|478.14|475.74|478.05|475.65|0
1643197010000|2022-01-26 11:36:50|478.22|475.82|477.88|475.48|478.22|475.82|477.88|475.48|0
1643197020000|2022-01-26 11:37:00|478.05|475.65|478.89|476.49|478.89|476.49|478.05|475.65|0
1643197030000|2022-01-26 11:37:10|478.98|476.58|478.72|476.32|478.98|476.58|478.72|476.32|0
1643197040000|2022-01-26 11:37:20|478.89|476.49|478.72|476.32|479.06|476.66|478.72|476.32|0
1643197050000|2022-01-26 11:37:30|478.89|476.49|478.64|476.24|478.89|476.49|478.64|476.24|0
1643197060000|2022-01-26 11:37:40|478.72|476.32|478.89|476.49|478.89|476.49|478.55|476.15|0
1643197070000|2022-01-26 11:37:50|479.06|476.66|479.22|476.82|479.22|476.82|479.06|476.66|0
1643197080000|2022-01-26 11:38:00|478.89|476.49|479.39|476.99|479.39|476.99|478.89|476.49|0
1643197090000|2022-01-26 11:38:10|479.22|476.82|478.89|476.49|479.22|476.82|478.89|476.49|0
1643197100000|2022-01-26 11:38:20|479.06|476.66|478.89|476.49|479.22|476.82|478.89|476.49|0
1643197110000|2022-01-26 11:38:30|478.72|476.32|478.55|476.15|478.81|476.41|478.55|476.15|0
1643197120000|2022-01-26 11:38:40|478.39|475.99|478.72|476.32|478.72|476.32|478.39|475.99|0
1643197130000|2022-01-26 11:38:50|478.47|476.07|478.39|475.99|478.47|476.07|478.39|475.99|0
1643197140000|2022-01-26 11:39:00|478.72|476.32|478.39|475.99|478.72|476.32|478.39|475.99|0
1643197150000|2022-01-26 11:39:10|478.55|476.15|478.47|476.07|478.55|476.15|478.47|476.07|0
1643197160000|2022-01-26 11:39:20|478.39|475.99|478.22|475.82|478.39|475.99|478.22|475.82|0
1643197170000|2022-01-26 11:39:30|478.05|475.65|477.72|475.32|478.05|475.65|477.72|475.32|0
1643197180000|2022-01-26 11:39:40|477.97|475.57|477.88|475.48|478.05|475.65|477.88|475.48|0
1643197190000|2022-01-26 11:39:50|477.72|475.32|477.88|475.48|477.88|475.48|477.72|475.32|0
1643197200000|2022-01-26 11:40:00|478.05|475.65|478.47|476.07|478.55|476.15|478.05|475.65|0
1643197210000|2022-01-26 11:40:10|478.39|475.99|478.22|475.82|478.39|475.99|478.05|475.65|0
1643197220000|2022-01-26 11:40:20|478.05|475.65|477.88|475.48|478.05|475.65|477.72|475.32|0
1643197230000|2022-01-26 11:40:30|478.05|475.65|477.64|475.24|478.05|475.65|477.64|475.24|0
1643197240000|2022-01-26 11:40:40|477.55|475.15|477.88|475.48|477.88|475.48|477.55|475.15|0
1643197250000|2022-01-26 11:40:50|478.05|475.65|477.55|475.15|478.05|475.65|477.55|475.15|0
1643197260000|2022-01-26 11:41:00|477.47|475.07|477.55|475.15|477.72|475.32|477.47|475.07|0
1643197270000|2022-01-26 11:41:10|477.72|475.32|478.31|475.91|478.31|475.91|477.72|475.32|0
1643197280000|2022-01-26 11:41:20|478.22|475.82|478.39|475.99|478.39|475.99|478.22|475.82|0
1643197290000|2022-01-26 11:41:30|478.05|475.65|477.88|475.48|478.05|475.65|477.8|475.4|0
1643197300000|2022-01-26 11:41:40|478.05|475.65|478.05|475.65|478.05|475.65|478.05|475.65|0
1643197310000|2022-01-26 11:41:50|477.97|475.57|477.97|475.57|477.97|475.57|477.97|475.57|0
1643197320000|2022-01-26 11:42:00|477.88|475.48|477.64|475.24|477.88|475.48|477.64|475.24|0
1643197330000|2022-01-26 11:42:10|477.55|475.15|477.72|475.32|477.72|475.32|477.55|475.15|0
1643197340000|2022-01-26 11:42:20|477.64|475.24|477.55|475.15|477.64|475.24|477.55|475.15|0
1643197350000|2022-01-26 11:42:30|477.38|474.98|477.21|474.81|477.38|474.98|477.21|474.81|0
1643197360000|2022-01-26 11:42:40|477.05|474.65|477.72|475.32|477.72|475.32|477.05|474.65|0
1643197370000|2022-01-26 11:42:50|477.64|475.24|477.55|475.15|477.64|475.24|477.55|475.15|0
1643197380000|2022-01-26 11:43:00|477.38|474.98|477.72|475.32|477.72|475.32|477.38|474.98|0
1643197390000|2022-01-26 11:43:10|477.88|475.48|477.88|475.48|477.97|475.57|477.88|475.48|0
1643197400000|2022-01-26 11:43:20|477.97|475.57|478.22|475.82|478.38|475.98|477.97|475.57|0
1643197410000|2022-01-26 11:43:30|478.3|475.9|478.14|475.74|478.3|475.9|477.88|475.48|0
1643197420000|2022-01-26 11:43:40|478.22|475.82|478.05|475.65|478.22|475.82|478.05|475.65|0
1643197430000|2022-01-26 11:43:50|477.97|475.57|478.14|475.74|478.14|475.74|477.97|475.57|0
1643197440000|2022-01-26 11:44:00|477.55|475.15|477.47|475.07|477.55|475.15|477.47|475.07|0
1643197450000|2022-01-26 11:44:10|477.05|474.65|477.05|474.65|477.05|474.65|476.88|474.48|0
1643197460000|2022-01-26 11:44:20|477.38|474.98|477.88|475.48|477.97|475.57|477.38|474.98|0
1643197470000|2022-01-26 11:44:30|478.05|475.65|478.72|476.32|478.72|476.32|478.05|475.65|0
1643197480000|2022-01-26 11:44:40|478.55|476.15|478.72|476.32|478.72|476.32|478.38|475.98|0
1643197490000|2022-01-26 11:44:50|478.81|476.41|478.72|476.32|479.05|476.65|478.72|476.32|0
1643197500000|2022-01-26 11:45:00|478.47|476.07|478.55|476.15|478.72|476.32|478.47|476.07|0
1643197510000|2022-01-26 11:45:10|478.38|475.98|478.14|475.74|478.38|475.98|478.14|475.74|0
1643197520000|2022-01-26 11:45:20|478.05|475.65|478.05|475.65|478.14|475.74|478.05|475.65|0
1643197530000|2022-01-26 11:45:30|477.97|475.57|478.89|476.49|478.89|476.49|477.97|475.57|0
1643197540000|2022-01-26 11:45:40|479.14|476.74|479.14|476.74|479.39|476.99|479.14|476.74|0
1643197550000|2022-01-26 11:45:50|478.97|476.57|478.55|476.15|478.97|476.57|478.22|475.82|0
1643197560000|2022-01-26 11:46:00|478.72|476.32|478.72|476.32|478.81|476.41|478.72|476.32|0
1643197570000|2022-01-26 11:46:10|478.55|476.15|478.55|476.15|478.72|476.32|478.55|476.15|0
1643197580000|2022-01-26 11:46:20|478.72|476.32|478.72|476.32|478.72|476.32|478.55|476.15|0
1643197590000|2022-01-26 11:46:30|478.64|476.24|478.38|475.98|478.64|476.24|478.38|475.98|0
1643197600000|2022-01-26 11:46:40|478.72|476.32|478.72|476.32|478.81|476.41|478.72|476.32|0
1643197610000|2022-01-26 11:46:50|478.89|476.49|478.55|476.15|478.89|476.49|478.55|476.15|0
1643197620000|2022-01-26 11:47:00|478.64|476.24|478.89|476.49|478.89|476.49|478.55|476.15|0
1643197630000|2022-01-26 11:47:10|479.14|476.74|479.05|476.65|479.22|476.82|479.05|476.65|0
1643197640000|2022-01-26 11:47:20|478.89|476.49|478.89|476.49|478.97|476.57|478.89|476.49|0
1643197650000|2022-01-26 11:47:30|478.81|476.41|478.81|476.41|479.05|476.65|478.81|476.41|0
1643197660000|2022-01-26 11:47:40|478.72|476.32|479.05|476.65|479.05|476.65|478.72|476.32|0
1643197670000|2022-01-26 11:47:50|479.22|476.82|479.22|476.82|479.39|476.99|479.22|476.82|0
1643197680000|2022-01-26 11:48:00|479.72|477.32|479.31|476.91|479.72|477.32|479.31|476.91|0
1643197690000|2022-01-26 11:48:10|479.39|476.99|479.22|476.82|479.39|476.99|479.22|476.82|0
1643197700000|2022-01-26 11:48:20|479.39|476.99|479.22|476.82|479.56|477.16|479.22|476.82|0
1643197710000|2022-01-26 11:48:30|478.72|476.32|478.05|475.65|478.72|476.32|477.97|475.57|0
1643197720000|2022-01-26 11:48:40|477.71|475.31|478.14|475.74|478.14|475.74|477.71|475.31|0
1643197730000|2022-01-26 11:48:50|477.71|475.31|477.97|475.57|477.97|475.57|477.71|475.31|0
1643197740000|2022-01-26 11:49:00|478.05|475.65|478.05|475.65|478.05|475.65|477.8|475.4|0
1643197750000|2022-01-26 11:49:10|477.97|475.57|477.88|475.48|477.97|475.57|477.88|475.48|0
1643197760000|2022-01-26 11:49:20|477.8|475.4|477.97|475.57|477.97|475.57|477.8|475.4|0
1643197770000|2022-01-26 11:49:30|477.88|475.48|477.71|475.31|478.3|475.9|477.71|475.31|0
1643197780000|2022-01-26 11:49:40|477.88|475.48|478.13|475.73|478.13|475.73|477.88|475.48|0
1643197790000|2022-01-26 11:49:50|478.3|475.9|478.05|475.65|478.3|475.9|478.05|475.65|0
1643197800000|2022-01-26 11:50:00|478.21|475.81|478.21|475.81|478.21|475.81|478.21|475.81|0
1643197810000|2022-01-26 11:50:10|478.38|475.98|478.21|475.81|478.38|475.98|478.21|475.81|0
1643197820000|2022-01-26 11:50:20|477.71|475.31|478.05|475.65|478.05|475.65|477.71|475.31|0
1643197830000|2022-01-26 11:50:30|477.88|475.48|477.38|474.98|477.88|475.48|477.38|474.98|0
1643197840000|2022-01-26 11:50:40|477.71|475.31|477.3|474.9|477.71|475.31|477.3|474.9|0
1643197850000|2022-01-26 11:50:50|477.04|474.64|477.71|475.31|477.71|475.31|477.04|474.64|0
1643197860000|2022-01-26 11:51:00|477.55|475.15|477.04|474.64|477.71|475.31|477.04|474.64|0
1643197870000|2022-01-26 11:51:10|477.21|474.81|476.71|474.31|477.21|474.81|476.71|474.31|0
1643197880000|2022-01-26 11:51:20|476.54|474.14|476.37|473.97|476.54|474.14|476.21|473.81|0
1643197890000|2022-01-26 11:51:30|476.54|474.14|476.96|474.56|476.96|474.56|476.54|474.14|0
1643197900000|2022-01-26 11:51:40|476.71|474.31|476.71|474.31|476.71|474.31|476.63|474.23|0
1643197910000|2022-01-26 11:51:50|476.63|474.23|476.71|474.31|476.71|474.31|476.54|474.14|0
1643197920000|2022-01-26 11:52:00|476.8|474.4|476.8|474.4|477.04|474.64|476.8|474.4|0
1643197930000|2022-01-26 11:52:10|476.54|474.14|476.37|473.97|476.54|474.14|476.37|473.97|0
1643197940000|2022-01-26 11:52:20|476.54|474.14|476.04|473.64|476.54|474.14|476.04|473.64|0
1643197950000|2022-01-26 11:52:30|476.71|474.31|476.71|474.31|477.04|474.64|476.71|474.31|0
1643197960000|2022-01-26 11:52:40|476.8|474.4|477.04|474.64|477.04|474.64|476.71|474.31|0
1643197970000|2022-01-26 11:52:50|477.21|474.81|477.38|474.98|477.38|474.98|477.21|474.81|0
1643197980000|2022-01-26 11:53:00|476.88|474.48|476.88|474.48|476.88|474.48|476.71|474.31|0
1643197990000|2022-01-26 11:53:10|476.96|474.56|477.3|474.9|477.3|474.9|476.88|474.48|0
1643198000000|2022-01-26 11:53:20|477.21|474.81|477.54|475.14|477.54|475.14|477.21|474.81|0
1643198010000|2022-01-26 11:53:30|477.46|475.06|477.38|474.98|477.71|475.31|477.38|474.98|0
1643198020000|2022-01-26 11:53:40|477.54|475.14|477.54|475.14|477.71|475.31|477.54|475.14|0
1643198030000|2022-01-26 11:53:50|477.21|474.81|477.38|474.98|477.38|474.98|477.21|474.81|0
1643198040000|2022-01-26 11:54:00|477.54|475.14|477.54|475.14|477.54|475.14|477.38|474.98|0
1643198050000|2022-01-26 11:54:10|477.71|475.31|477.71|475.31|477.71|475.31|477.54|475.14|0
1643198070000|2022-01-26 11:54:30|477.54|475.14|477.88|475.48|477.88|475.48|477.54|475.14|0
1643198080000|2022-01-26 11:54:40|477.8|475.4|477.88|475.48|477.88|475.48|477.8|475.4|0
1643198090000|2022-01-26 11:54:50|477.71|475.31|477.38|474.98|477.88|475.48|477.38|474.98|0
1643198100000|2022-01-26 11:55:00|477.3|474.9|476.96|474.56|477.3|474.9|476.96|474.56|0
1643198110000|2022-01-26 11:55:10|477.04|474.64|476.54|474.14|477.04|474.64|476.54|474.14|0
1643198120000|2022-01-26 11:55:20|476.46|474.06|476.37|473.97|476.54|474.14|476.37|473.97|0
1643198130000|2022-01-26 11:55:30|476.87|474.47|477.04|474.64|477.04|474.64|476.87|474.47|0
1643198140000|2022-01-26 11:55:40|477.21|474.81|477.38|474.98|477.38|474.98|477.21|474.81|0
1643198150000|2022-01-26 11:55:50|477.54|475.14|477.46|475.06|477.54|475.14|477.38|474.98|0
1643198160000|2022-01-26 11:56:00|477.54|475.14|477.71|475.31|477.8|475.4|477.54|475.14|0
1643198170000|2022-01-26 11:56:10|477.63|475.23|477.88|475.48|477.88|475.48|477.63|475.23|0
1643198180000|2022-01-26 11:56:20|478.05|475.65|477.88|475.48|478.05|475.65|477.88|475.48|0
1643198190000|2022-01-26 11:56:30|478.05|475.65|478.05|475.65|478.21|475.81|478.05|475.65|0
1643198200000|2022-01-26 11:56:40|477.38|474.98|477.71|475.31|477.71|475.31|477.38|474.98|0
1643198210000|2022-01-26 11:56:50|478.05|475.65|478.05|475.65|478.05|475.65|478.05|475.65|0
1643198220000|2022-01-26 11:57:00|478.21|475.81|478.3|475.9|478.3|475.9|478.21|475.81|0
1643198230000|2022-01-26 11:57:10|478.38|475.98|478.21|475.81|478.38|475.98|478.05|475.65|0
1643198240000|2022-01-26 11:57:20|478.13|475.73|477.88|475.48|478.13|475.73|477.8|475.4|0
1643198250000|2022-01-26 11:57:30|478.04|475.64|477.96|475.56|478.04|475.64|477.88|475.48|0
1643198260000|2022-01-26 11:57:40|477.88|475.48|478.04|475.64|478.13|475.73|477.88|475.48|0
1643198270000|2022-01-26 11:57:50|477.96|475.56|477.88|475.48|478.04|475.64|477.88|475.48|0
1643198280000|2022-01-26 11:58:00|478.04|475.64|478.21|475.81|478.3|475.9|478.04|475.64|0
1643198290000|2022-01-26 11:58:10|477.88|475.48|477.63|475.23|478.04|475.64|477.54|475.14|0
1643198300000|2022-01-26 11:58:20|477.71|475.31|477.88|475.48|477.88|475.48|477.71|475.31|0
1643198310000|2022-01-26 11:58:30|477.96|475.56|478.04|475.64|478.04|475.64|477.88|475.48|0
1643198320000|2022-01-26 11:58:40|478.21|475.81|478.21|475.81|478.21|475.81|478.21|475.81|0
1643198330000|2022-01-26 11:58:50|478.13|475.73|478.04|475.64|478.13|475.73|478.04|475.64|0
1643198340000|2022-01-26 11:59:00|477.71|475.31|476.54|474.14|477.71|475.31|476.54|474.14|0
1643198350000|2022-01-26 11:59:10|476.21|473.81|476.2|473.8|476.21|473.81|476.2|473.8|0
1643198360000|2022-01-26 11:59:20|475.96|473.56|475.87|473.47|475.96|473.56|475.87|473.47|0
1643198370000|2022-01-26 11:59:30|476.04|473.64|475.87|473.47|476.04|473.64|475.87|473.47|0
1643198380000|2022-01-26 11:59:40|475.37|472.97|475.7|473.3|475.7|473.3|475.2|472.8|0
1643198390000|2022-01-26 11:59:50|475.29|472.89|475.37|472.97|475.37|472.97|475.29|472.89|0
1643198400000|2022-01-26 12:00:00|475.54|473.14|475.2|472.8|475.54|473.14|475.2|472.8|0
1643198410000|2022-01-26 12:00:10|475.37|472.97|475.62|473.22|475.62|473.22|475.37|472.97|0
1643198420000|2022-01-26 12:00:20|475.37|472.97|476.54|474.14|476.54|474.14|475.37|472.97|0
1643198430000|2022-01-26 12:00:30|476.71|474.31|477.63|475.23|477.63|475.23|476.71|474.31|0
1643198440000|2022-01-26 12:00:40|477.54|475.14|477.37|474.97|477.54|475.14|477.29|474.89|0
1643198450000|2022-01-26 12:00:50|477.54|475.14|477.88|475.48|477.88|475.48|477.54|475.14|0
1643198460000|2022-01-26 12:01:00|477.71|475.31|478.21|475.81|478.21|475.81|477.54|475.14|0
1643198470000|2022-01-26 12:01:10|477.71|475.31|478.8|476.4|478.88|476.48|477.71|475.31|0
1643198480000|2022-01-26 12:01:20|478.21|475.81|478.21|475.81|478.21|475.81|478.04|475.64|0
1643198490000|2022-01-26 12:01:30|478.38|475.98|478.71|476.31|478.71|476.31|478.38|475.98|0
1643198500000|2022-01-26 12:01:40|478.55|476.15|478.71|476.31|478.71|476.31|478.55|476.15|0
1643198510000|2022-01-26 12:01:50|479.05|476.65|479.05|476.65|479.05|476.65|478.97|476.57|0
1643198520000|2022-01-26 12:02:00|478.88|476.48|479.38|476.98|479.55|477.15|478.88|476.48|0
1643198530000|2022-01-26 12:02:10|479.55|477.15|479.55|477.15|479.81|477.41|479.55|477.15|0
1643198540000|2022-01-26 12:02:20|479.38|476.98|479.72|477.32|479.72|477.32|479.38|476.98|0
1643198550000|2022-01-26 12:02:30|480.22|477.82|480.22|477.82|480.22|477.82|480.05|477.65|0
1643198560000|2022-01-26 12:02:40|480.05|477.65|479.72|477.32|480.05|477.65|479.72|477.32|0
1643198570000|2022-01-26 12:02:50|479.81|477.41|479.55|477.15|479.81|477.41|479.55|477.15|0
1643198580000|2022-01-26 12:03:00|479.89|477.49|479.97|477.57|479.97|477.57|479.89|477.49|0
1643198590000|2022-01-26 12:03:10|479.64|477.24|480.39|477.99|480.39|477.99|479.64|477.24|0
1643198600000|2022-01-26 12:03:20|480.56|478.16|480.39|477.99|480.56|478.16|480.39|477.99|0
1643198610000|2022-01-26 12:03:30|480.22|477.82|480.73|478.33|480.73|478.33|480.22|477.82|0
1643198620000|2022-01-26 12:03:40|480.39|477.99|480.22|477.82|480.39|477.99|480.05|477.65|0
1643198630000|2022-01-26 12:03:50|480.39|477.99|480.39|477.99|480.39|477.99|480.39|477.99|0
1643198640000|2022-01-26 12:04:00|480.56|478.16|480.89|478.49|480.89|478.49|480.56|478.16|0
1643198650000|2022-01-26 12:04:10|480.98|478.58|481.06|478.66|481.06|478.66|480.89|478.49|0
1643198660000|2022-01-26 12:04:20|480.89|478.49|480.89|478.49|481.06|478.66|480.73|478.33|0
1643198670000|2022-01-26 12:04:30|480.73|478.33|481.23|478.83|481.23|478.83|480.73|478.33|0
1643198680000|2022-01-26 12:04:40|481.4|479|481.15|478.75|481.4|479|481.15|478.75|0
1643198690000|2022-01-26 12:04:50|480.89|478.49|480.64|478.24|480.89|478.49|480.64|478.24|0
1643198700000|2022-01-26 12:05:00|480.73|478.33|481.23|478.83|481.23|478.83|480.73|478.33|0
1643198710000|2022-01-26 12:05:10|481.48|479.08|481.15|478.75|481.48|479.08|481.15|478.75|0
1643198720000|2022-01-26 12:05:20|481.06|478.66|481.23|478.83|481.23|478.83|481.06|478.66|0
1643198730000|2022-01-26 12:05:30|481.06|478.66|481.06|478.66|481.15|478.75|481.06|478.66|0
1643198740000|2022-01-26 12:05:40|481.23|478.83|481.15|478.75|481.23|478.83|481.06|478.66|0
1643198750000|2022-01-26 12:05:50|481.23|478.83|481.15|478.75|481.23|478.83|481.06|478.66|0
1643198760000|2022-01-26 12:06:00|481.06|478.66|481.06|478.66|481.23|478.83|481.06|478.66|0
1643198770000|2022-01-26 12:06:10|480.98|478.58|480.56|478.16|480.98|478.58|480.56|478.16|0
1643198780000|2022-01-26 12:06:20|480.31|477.91|480.56|478.16|480.56|478.16|480.31|477.91|0
1643198790000|2022-01-26 12:06:30|480.39|477.99|480.22|477.82|480.39|477.99|480.22|477.82|0
1643198800000|2022-01-26 12:06:40|480.05|477.65|479.89|477.49|480.05|477.65|479.89|477.49|0
1643198810000|2022-01-26 12:06:50|480.05|477.65|479.72|477.32|480.05|477.65|479.72|477.32|0
1643198820000|2022-01-26 12:07:00|479.89|477.49|479.89|477.49|479.89|477.49|479.72|477.32|0
1643198830000|2022-01-26 12:07:10|480.05|477.65|479.89|477.49|480.05|477.65|479.72|477.32|0
1643198840000|2022-01-26 12:07:20|479.8|477.4|479.88|477.48|479.88|477.48|479.72|477.32|0
1643198850000|2022-01-26 12:07:30|479.72|477.32|479.72|477.32|479.88|477.48|479.72|477.32|0
1643198860000|2022-01-26 12:07:40|479.55|477.15|479.55|477.15|479.55|477.15|479.55|477.15|0
1643198870000|2022-01-26 12:07:50|479.38|476.98|479.38|476.98|479.38|476.98|479.05|476.65|0
1643198880000|2022-01-26 12:08:00|479.21|476.81|479.72|477.32|479.88|477.48|479.21|476.81|0
1643198890000|2022-01-26 12:08:10|480.39|477.99|480.72|478.32|480.72|478.32|480.31|477.91|0
1643198900000|2022-01-26 12:08:20|480.56|478.16|480.05|477.65|480.56|478.16|480.05|477.65|0
1643198910000|2022-01-26 12:08:30|480.22|477.82|480.39|477.99|480.56|478.16|480.22|477.82|0
1643198920000|2022-01-26 12:08:40|480.22|477.82|480.39|477.99|480.39|477.99|480.22|477.82|0
1643198930000|2022-01-26 12:08:50|480.22|477.82|480.05|477.65|480.22|477.82|479.88|477.48|0
1643198940000|2022-01-26 12:09:00|480.22|477.82|480.64|478.24|480.72|478.32|480.14|477.74|0
1643198950000|2022-01-26 12:09:10|480.72|478.32|480.89|478.49|480.89|478.49|480.56|478.16|0
1643198960000|2022-01-26 12:09:20|480.56|478.16|480.81|478.41|480.89|478.49|480.56|478.16|0
1643198970000|2022-01-26 12:09:30|480.56|478.16|480.39|477.99|480.56|478.16|480.05|477.65|0
1643198980000|2022-01-26 12:09:40|480.31|477.91|481.06|478.66|481.06|478.66|480.22|477.82|0
1643198990000|2022-01-26 12:09:50|480.72|478.32|480.56|478.16|480.72|478.32|480.47|478.07|0
1643199000000|2022-01-26 12:10:00|480.64|478.24|480.56|478.16|480.72|478.32|480.56|478.16|0
1643199010000|2022-01-26 12:10:10|480.72|478.32|481.23|478.83|481.23|478.83|480.72|478.32|0
1643199020000|2022-01-26 12:10:20|481.06|478.66|481.48|479.08|481.48|479.08|481.06|478.66|0
1643199030000|2022-01-26 12:10:30|481.56|479.16|482.4|480|482.4|480|481.56|479.16|0
1643199040000|2022-01-26 12:10:40|482.57|480.17|482.57|480.17|482.57|480.17|482.16|479.76|0
1643199050000|2022-01-26 12:10:50|482.4|480|482.32|479.92|482.4|480|482.07|479.67|0
1643199060000|2022-01-26 12:11:00|482.4|480|482.4|480|482.4|480|482.16|479.76|0
1643199070000|2022-01-26 12:11:10|482.24|479.84|481.56|479.16|482.24|479.84|481.56|479.16|0
1643199080000|2022-01-26 12:11:20|481.15|478.75|480.98|478.58|481.23|478.83|480.98|478.58|0
1643199090000|2022-01-26 12:11:30|480.55|478.15|480.72|478.32|480.72|478.32|480.47|478.07|0
1643199100000|2022-01-26 12:11:40|480.81|478.41|481.15|478.75|481.15|478.75|480.81|478.41|0
1643199110000|2022-01-26 12:11:50|481.06|478.66|480.72|478.32|481.23|478.83|480.72|478.32|0
1643199120000|2022-01-26 12:12:00|480.81|478.41|480.89|478.49|480.89|478.49|480.81|478.41|0
1643199130000|2022-01-26 12:12:10|480.81|478.41|480.72|478.32|480.81|478.41|480.72|478.32|0
1643199140000|2022-01-26 12:12:20|480.55|478.15|480.64|478.24|480.64|478.24|480.55|478.15|0
1643199150000|2022-01-26 12:12:30|480.31|477.91|480.39|477.99|480.39|477.99|480.31|477.91|0
1643199160000|2022-01-26 12:12:40|480.55|478.15|480.55|478.15|480.55|478.15|480.55|478.15|0
1643199170000|2022-01-26 12:12:50|480.72|478.32|480.39|477.99|480.81|478.41|480.39|477.99|0
1643199180000|2022-01-26 12:13:00|480.47|478.07|480.39|477.99|480.47|478.07|480.22|477.82|0
1643199190000|2022-01-26 12:13:10|480.31|477.91|480.39|477.99|480.39|477.99|480.22|477.82|0
1643199200000|2022-01-26 12:13:20|480.31|477.91|480.22|477.82|480.31|477.91|480.22|477.82|0
1643199210000|2022-01-26 12:13:30|480.64|478.24|480.39|477.99|480.64|478.24|480.39|477.99|0
1643199220000|2022-01-26 12:13:40|480.22|477.82|480.31|477.91|480.31|477.91|480.22|477.82|0
1643199230000|2022-01-26 12:13:50|480.39|477.99|480.72|478.32|480.89|478.49|480.39|477.99|0
1643199240000|2022-01-26 12:14:00|481.06|478.66|481.23|478.83|481.39|478.99|481.06|478.66|0
1643199250000|2022-01-26 12:14:10|481.56|479.16|481.9|479.5|481.9|479.5|481.56|479.16|0
1643199260000|2022-01-26 12:14:20|482.07|479.67|482.23|479.83|482.23|479.83|482.07|479.67|0
1643199270000|2022-01-26 12:14:30|482.32|479.92|483.33|480.93|483.33|480.93|482.32|479.92|0
1643199280000|2022-01-26 12:14:40|483.58|481.18|483.67|481.27|483.67|481.27|483.58|481.18|0
1643199290000|2022-01-26 12:14:50|483.58|481.18|483.75|481.35|483.75|481.35|483.58|481.18|0
1643199300000|2022-01-26 12:15:00|483.58|481.18|483.84|481.44|483.84|481.44|483.58|481.18|0
1643199310000|2022-01-26 12:15:10|483.92|481.52|484.59|482.19|484.59|482.19|483.92|481.52|0
1643199320000|2022-01-26 12:15:20|484.43|482.03|485.78|483.38|485.78|483.38|484.43|482.03|0
1643199330000|2022-01-26 12:15:30|486.11|483.71|485.27|482.87|486.45|484.05|485.27|482.87|0
1643199340000|2022-01-26 12:15:40|484.76|482.36|484.26|481.86|484.76|482.36|484.26|481.86|0
1643199350000|2022-01-26 12:15:50|484.59|482.19|483.75|481.35|484.59|482.19|483.75|481.35|0
1643199360000|2022-01-26 12:16:00|483.58|481.18|483.75|481.35|483.92|481.52|483.5|481.1|0
1643199370000|2022-01-26 12:16:10|483.58|481.18|483.08|480.68|483.58|481.18|483.08|480.68|0
1643199380000|2022-01-26 12:16:20|483.24|480.84|483.41|481.01|483.5|481.1|483.24|480.84|0
1643199390000|2022-01-26 12:16:30|483.75|481.35|483.58|481.18|483.75|481.35|483.58|481.18|0
1643199400000|2022-01-26 12:16:40|483.75|481.35|483.92|481.52|483.92|481.52|483.75|481.35|0
1643199410000|2022-01-26 12:16:50|484.59|482.19|484.76|482.36|484.76|482.36|484.59|482.19|0
1643199420000|2022-01-26 12:17:00|484.59|482.19|485.1|482.7|485.1|482.7|484.59|482.19|0
1643199430000|2022-01-26 12:17:10|485.27|482.87|485.27|482.87|485.44|483.04|485.27|482.87|0
1643199440000|2022-01-26 12:17:20|484.76|482.36|485.27|482.87|485.27|482.87|484.76|482.36|0
1643199450000|2022-01-26 12:17:30|485.1|482.7|485.36|482.96|485.36|482.96|485.1|482.7|0
1643199460000|2022-01-26 12:17:40|484.93|482.53|485.44|483.04|485.44|483.04|484.93|482.53|0
1643199470000|2022-01-26 12:17:50|485.36|482.96|484.93|482.53|485.36|482.96|484.93|482.53|0
1643199480000|2022-01-26 12:18:00|484.76|482.36|484.42|482.02|484.76|482.36|484.42|482.02|0
1643199490000|2022-01-26 12:18:10|484.09|481.69|484.26|481.86|484.34|481.94|484.09|481.69|0
1643199500000|2022-01-26 12:18:20|484.09|481.69|484.42|482.02|484.42|482.02|484.09|481.69|0
1643199510000|2022-01-26 12:18:30|484.26|481.86|484.09|481.69|484.26|481.86|484.09|481.69|0
1643199520000|2022-01-26 12:18:40|484.26|481.86|484.42|482.02|484.76|482.36|484.26|481.86|0
1643199530000|2022-01-26 12:18:50|484.93|482.53|484.93|482.53|484.93|482.53|484.76|482.36|0
1643199540000|2022-01-26 12:19:00|484.76|482.36|484.01|481.61|484.76|482.36|484.01|481.61|0
1643199550000|2022-01-26 12:19:10|483.92|481.52|484.01|481.61|484.01|481.61|483.92|481.52|0
1643199560000|2022-01-26 12:19:20|484.09|481.69|484.42|482.02|484.42|482.02|484.09|481.69|0
1643199570000|2022-01-26 12:19:30|484.59|482.19|484.42|482.02|484.59|482.19|484.25|481.85|0
1643199580000|2022-01-26 12:19:40|484.59|482.19|484.76|482.36|484.85|482.45|484.59|482.19|0
1643199590000|2022-01-26 12:19:50|484.93|482.53|485.61|483.21|485.61|483.21|484.93|482.53|0
1643199600000|2022-01-26 12:20:00|485.77|483.37|485.61|483.21|485.77|483.37|485.44|483.04|0
1643199610000|2022-01-26 12:20:10|485.52|483.12|485.61|483.21|485.61|483.21|485.27|482.87|0
1643199620000|2022-01-26 12:20:20|485.94|483.54|485.77|483.37|485.94|483.54|485.77|483.37|0
1643199630000|2022-01-26 12:20:30|485.86|483.46|485.94|483.54|485.94|483.54|485.77|483.37|0
1643199640000|2022-01-26 12:20:40|485.61|483.21|485.61|483.21|485.61|483.21|485.44|483.04|0
1643199650000|2022-01-26 12:20:50|485.44|483.04|485.61|483.21|485.61|483.21|485.44|483.04|0
1643199660000|2022-01-26 12:21:00|485.52|483.12|485.44|483.04|485.61|483.21|485.44|483.04|0
1643199670000|2022-01-26 12:21:10|485.6|483.2|485.6|483.2|485.6|483.2|485.6|483.2|0
1643199680000|2022-01-26 12:21:20|485.44|483.04|485.44|483.04|485.44|483.04|485.44|483.04|0
1643199690000|2022-01-26 12:21:30|485.27|482.87|485.27|482.87|485.27|482.87|485.27|482.87|0
1643199700000|2022-01-26 12:21:40|485.1|482.7|484.85|482.45|485.1|482.7|484.76|482.36|0
1643199710000|2022-01-26 12:21:50|484.93|482.53|484.76|482.36|484.93|482.53|484.76|482.36|0
1643199720000|2022-01-26 12:22:00|484.59|482.19|484.85|482.45|484.85|482.45|484.59|482.19|0
1643199730000|2022-01-26 12:22:10|484.93|482.53|484.85|482.45|484.93|482.53|484.85|482.45|0
1643199740000|2022-01-26 12:22:20|484.76|482.36|484.68|482.28|484.85|482.45|484.68|482.28|0
1643199750000|2022-01-26 12:22:30|484.59|482.19|484.25|481.85|484.59|482.19|484.25|481.85|0
1643199760000|2022-01-26 12:22:40|484.59|482.19|484.42|482.02|484.59|482.19|484.42|482.02|0
1643199770000|2022-01-26 12:22:50|484.51|482.11|484.59|482.19|484.59|482.19|484.42|482.02|0
1643199780000|2022-01-26 12:23:00|484.51|482.11|484.59|482.19|484.59|482.19|484.42|482.02|0
1643199790000|2022-01-26 12:23:10|484.42|482.02|485.1|482.7|485.1|482.7|484.42|482.02|0
1643199800000|2022-01-26 12:23:20|485.44|483.04|485.27|482.87|485.44|483.04|485.1|482.7|0
1643199810000|2022-01-26 12:23:30|485.1|482.7|485.6|483.2|485.6|483.2|485.1|482.7|0
1643199820000|2022-01-26 12:23:40|485.69|483.29|485.6|483.2|485.69|483.29|485.6|483.2|0
1643199830000|2022-01-26 12:23:50|485.86|483.46|486.45|484.05|486.45|484.05|485.86|483.46|0
1643199840000|2022-01-26 12:24:00|486.28|483.88|486.11|483.71|486.45|484.05|486.11|483.71|0
1643199850000|2022-01-26 12:24:10|485.94|483.54|486.11|483.71|486.28|483.88|485.94|483.54|0
1643199860000|2022-01-26 12:24:20|485.94|483.54|486.11|483.71|486.2|483.8|485.94|483.54|0
1643199870000|2022-01-26 12:24:30|486.28|483.88|487.46|485.06|487.46|485.06|486.28|483.88|0
1643199880000|2022-01-26 12:24:40|487.8|485.4|487.97|485.57|488.06|485.66|487.8|485.4|0
1643199890000|2022-01-26 12:24:50|487.63|485.23|487.8|485.4|487.8|485.4|487.3|484.9|0
1643199900000|2022-01-26 12:25:00|487.13|484.73|487.3|484.9|487.3|484.9|487.13|484.73|0
1643199910000|2022-01-26 12:25:10|486.79|484.39|486.45|484.05|486.79|484.39|486.28|483.88|0
1643199920000|2022-01-26 12:25:20|486.62|484.22|486.45|484.05|486.62|484.22|486.45|484.05|0
1643199930000|2022-01-26 12:25:30|486.28|483.88|486.11|483.71|486.28|483.88|486.11|483.71|0
1643199940000|2022-01-26 12:25:40|486.45|484.05|486.11|483.71|486.45|484.05|486.11|483.71|0
1643199950000|2022-01-26 12:25:50|486.03|483.63|486.28|483.88|486.45|484.05|486.03|483.63|0
1643199960000|2022-01-26 12:26:00|486.03|483.63|485.94|483.54|486.11|483.71|485.94|483.54|0
1643199970000|2022-01-26 12:26:10|485.6|483.2|485.94|483.54|485.94|483.54|485.6|483.2|0
1643199980000|2022-01-26 12:26:20|485.6|483.2|485.1|482.7|485.6|483.2|485.1|482.7|0
1643199990000|2022-01-26 12:26:30|485.27|482.87|485.35|482.95|485.43|483.03|485.27|482.87|0
1643200000000|2022-01-26 12:26:40|485.27|482.87|485.1|482.7|485.27|482.87|485.1|482.7|0
1643200010000|2022-01-26 12:26:50|485.27|482.87|485.27|482.87|485.27|482.87|485.1|482.7|0
1643200020000|2022-01-26 12:27:00|485.1|482.7|485.27|482.87|485.27|482.87|484.93|482.53|0
1643200030000|2022-01-26 12:27:10|485.1|482.7|485.1|482.7|485.27|482.87|485.1|482.7|0
1643200040000|2022-01-26 12:27:20|485.27|482.87|484.93|482.53|485.27|482.87|484.93|482.53|0
1643200050000|2022-01-26 12:27:30|484.76|482.36|484.76|482.36|484.76|482.36|484.76|482.36|0
1643200060000|2022-01-26 12:27:40|484.93|482.53|484.93|482.53|484.93|482.53|484.93|482.53|0
1643200070000|2022-01-26 12:27:50|484.85|482.45|484.76|482.36|484.93|482.53|484.76|482.36|0
1643200080000|2022-01-26 12:28:00|485.1|482.7|484.76|482.36|485.1|482.7|484.76|482.36|0
1643200090000|2022-01-26 12:28:10|484.59|482.19|484.08|481.68|484.59|482.19|484.08|481.68|0
1643200110000|2022-01-26 12:28:30|484.25|481.85|484.08|481.68|484.25|481.85|484.08|481.68|0
1643200120000|2022-01-26 12:28:40|484.25|481.85|484.08|481.68|484.25|481.85|483.91|481.51|0
1643200130000|2022-01-26 12:28:50|484.34|481.94|484.42|482.02|484.42|482.02|484.34|481.94|0
1643200140000|2022-01-26 12:29:00|484.25|481.85|484.42|482.02|484.42|482.02|484.25|481.85|0
1643200150000|2022-01-26 12:29:10|484.25|481.85|484.08|481.68|484.25|481.85|484|481.6|0
1643200160000|2022-01-26 12:29:20|484.25|481.85|484|481.6|484.25|481.85|484|481.6|0
1643200170000|2022-01-26 12:29:30|484.08|481.68|484.08|481.68|484.08|481.68|484.08|481.68|0
1643200180000|2022-01-26 12:29:40|484|481.6|483.66|481.26|484|481.6|483.66|481.26|0
1643200190000|2022-01-26 12:29:50|483.41|481.01|483.41|481.01|483.58|481.18|483.41|481.01|0
1643200200000|2022-01-26 12:30:00|483.24|480.84|482.73|480.33|483.24|480.84|482.73|480.33|0
1643200210000|2022-01-26 12:30:10|482.23|479.83|482.73|480.33|482.73|480.33|482.23|479.83|0
1643200220000|2022-01-26 12:30:20|482.57|480.17|483.07|480.67|483.07|480.67|482.57|480.17|0
1643200230000|2022-01-26 12:30:30|483.41|481.01|482.57|480.17|483.41|481.01|482.57|480.17|0
1643200240000|2022-01-26 12:30:40|482.73|480.33|482.23|479.83|482.73|480.33|482.23|479.83|0
1643200250000|2022-01-26 12:30:50|482.4|480|482.4|480|482.4|480|482.23|479.83|0
1643200260000|2022-01-26 12:31:00|482.73|480.33|482.65|480.25|482.9|480.5|482.65|480.25|0
1643200270000|2022-01-26 12:31:10|482.57|480.17|481.89|479.49|482.57|480.17|481.89|479.49|0
1643200280000|2022-01-26 12:31:20|482.06|479.66|482.23|479.83|482.23|479.83|482.06|479.66|0
1643200290000|2022-01-26 12:31:30|482.15|479.75|482.4|480|482.4|480|482.15|479.75|0
1643200300000|2022-01-26 12:31:40|482.73|480.33|482.82|480.42|482.9|480.5|482.4|480|0
1643200310000|2022-01-26 12:31:50|482.9|480.5|482.73|480.33|482.9|480.5|482.73|480.33|0
1643200320000|2022-01-26 12:32:00|483.07|480.67|483.24|480.84|483.33|480.93|483.07|480.67|0
1643200330000|2022-01-26 12:32:10|483.41|481.01|483.58|481.18|483.74|481.34|483.24|480.84|0
1643200340000|2022-01-26 12:32:20|483.41|481.01|483.07|480.67|483.58|481.18|483.07|480.67|0
1643200350000|2022-01-26 12:32:30|483.24|480.84|483.41|481.01|483.41|481.01|483.24|480.84|0
1643200360000|2022-01-26 12:32:40|483.24|480.84|483.41|481.01|483.41|481.01|483.24|480.84|0
1643200370000|2022-01-26 12:32:50|483.49|481.09|483.41|481.01|483.49|481.09|483.41|481.01|0
1643200380000|2022-01-26 12:33:00|483.24|480.84|484.08|481.68|484.08|481.68|483.24|480.84|0
1643200390000|2022-01-26 12:33:10|484|481.6|483.41|481.01|484|481.6|483.41|481.01|0
1643200400000|2022-01-26 12:33:20|483.58|481.18|483.58|481.18|483.74|481.34|483.58|481.18|0
1643200410000|2022-01-26 12:33:30|483.41|481.01|483.07|480.67|483.41|481.01|482.9|480.5|0
1643200420000|2022-01-26 12:33:40|483.24|480.84|483.24|480.84|483.24|480.84|483.24|480.84|0
1643200430000|2022-01-26 12:33:50|483.58|481.18|483.58|481.18|483.58|481.18|483.58|481.18|0
1643200440000|2022-01-26 12:34:00|483.41|481.01|483.07|480.67|483.41|481.01|483.07|480.67|0
1643200450000|2022-01-26 12:34:10|482.9|480.5|483.24|480.84|483.24|480.84|482.9|480.5|0
1643200460000|2022-01-26 12:34:20|483.07|480.67|483.74|481.34|483.74|481.34|483.07|480.67|0
1643200470000|2022-01-26 12:34:30|483.58|481.18|483.58|481.18|483.58|481.18|483.41|481.01|0
1643200480000|2022-01-26 12:34:40|483.41|481.01|483.07|480.67|483.41|481.01|483.07|480.67|0
1643200490000|2022-01-26 12:34:50|483.16|480.76|482.9|480.5|483.16|480.76|482.73|480.33|0
1643200500000|2022-01-26 12:35:00|482.73|480.33|482.9|480.5|483.24|480.84|482.73|480.33|0
1643200510000|2022-01-26 12:35:10|482.73|480.33|482.48|480.08|482.73|480.33|482.48|480.08|0
1643200520000|2022-01-26 12:35:20|482.4|480|482.06|479.66|482.4|480|482.06|479.66|0
1643200530000|2022-01-26 12:35:30|482.32|479.92|482.23|479.83|482.56|480.16|482.23|479.83|0
1643200540000|2022-01-26 12:35:40|482.56|480.16|482.23|479.83|482.56|480.16|482.23|479.83|0
1643200550000|2022-01-26 12:35:50|482.65|480.25|482.73|480.33|482.73|480.33|482.56|480.16|0
1643200560000|2022-01-26 12:36:00|482.56|480.16|482.56|480.16|482.56|480.16|482.23|479.83|0
1643200570000|2022-01-26 12:36:10|482.4|480|482.06|479.66|482.4|480|482.06|479.66|0
1643200590000|2022-01-26 12:36:30|481.89|479.49|481.39|478.99|481.89|479.49|481.39|478.99|0
1643200600000|2022-01-26 12:36:40|481.55|479.15|481.55|479.15|481.55|479.15|481.55|479.15|0
1643200610000|2022-01-26 12:36:50|481.72|479.32|481.72|479.32|481.89|479.49|481.72|479.32|0
1643200620000|2022-01-26 12:37:00|482.23|479.83|482.23|479.83|482.4|480|482.06|479.66|0
1643200630000|2022-01-26 12:37:10|482.06|479.66|481.98|479.58|482.06|479.66|481.98|479.58|0
1643200640000|2022-01-26 12:37:20|481.89|479.49|481.64|479.24|481.89|479.49|481.64|479.24|0
1643200650000|2022-01-26 12:37:30|481.47|479.07|481.89|479.49|481.89|479.49|481.22|478.82|0
1643200660000|2022-01-26 12:37:40|482.06|479.66|482.06|479.66|482.06|479.66|481.89|479.49|0
1643200670000|2022-01-26 12:37:50|481.89|479.49|481.72|479.32|481.89|479.49|481.72|479.32|0
1643200680000|2022-01-26 12:38:00|481.55|479.15|481.47|479.07|481.55|479.15|481.39|478.99|0
1643200690000|2022-01-26 12:38:10|481.55|479.15|481.39|478.99|481.55|479.15|481.39|478.99|0
1643200700000|2022-01-26 12:38:20|481.55|479.15|481.89|479.49|481.89|479.49|481.55|479.15|0
1643200710000|2022-01-26 12:38:30|481.72|479.32|481.64|479.24|481.72|479.32|481.64|479.24|0
1643200720000|2022-01-26 12:38:40|481.72|479.32|481.72|479.32|481.72|479.32|481.72|479.32|0
1643200730000|2022-01-26 12:38:50|481.81|479.41|481.72|479.32|481.81|479.41|481.72|479.32|0
1643200740000|2022-01-26 12:39:00|481.89|479.49|482.06|479.66|482.06|479.66|481.89|479.49|0
1643200750000|2022-01-26 12:39:10|482.15|479.75|482.06|479.66|482.23|479.83|482.06|479.66|0
1643200760000|2022-01-26 12:39:20|482.23|479.83|482.56|480.16|482.56|480.16|482.23|479.83|0
1643200770000|2022-01-26 12:39:30|482.65|480.25|482.73|480.33|482.73|480.33|482.56|480.16|0
1643200780000|2022-01-26 12:39:40|482.65|480.25|482.65|480.25|482.65|480.25|482.56|480.16|0
1643200790000|2022-01-26 12:39:50|482.56|480.16|482.06|479.66|482.56|480.16|482.06|479.66|0
1643200800000|2022-01-26 12:40:00|481.89|479.49|482.06|479.66|482.06|479.66|481.89|479.49|0
1643200810000|2022-01-26 12:40:10|482.15|479.75|482.9|480.5|482.9|480.5|482.06|479.66|0
1643200820000|2022-01-26 12:40:20|482.56|480.16|482.56|480.16|482.56|480.16|482.39|479.99|0
1643200830000|2022-01-26 12:40:30|482.39|479.99|482.56|480.16|482.56|480.16|482.39|479.99|0
1643200840000|2022-01-26 12:40:40|482.9|480.5|482.56|480.16|482.9|480.5|482.56|480.16|0
1643200850000|2022-01-26 12:40:50|482.73|480.33|483.57|481.17|483.57|481.17|482.73|480.33|0
1643200860000|2022-01-26 12:41:00|483.07|480.67|482.9|480.5|483.07|480.67|482.73|480.33|0
1643200870000|2022-01-26 12:41:10|482.99|480.59|483.24|480.84|483.24|480.84|482.9|480.5|0
1643200880000|2022-01-26 12:41:20|483.07|480.67|483.07|480.67|483.07|480.67|482.9|480.5|0
1643200890000|2022-01-26 12:41:30|482.99|480.59|482.9|480.5|483.07|480.67|482.9|480.5|0
1643200900000|2022-01-26 12:41:40|482.99|480.59|483.24|480.84|483.24|480.84|482.99|480.59|0
1643200910000|2022-01-26 12:41:50|483.15|480.75|483.24|480.84|483.24|480.84|483.07|480.67|0
1643200920000|2022-01-26 12:42:00|483.57|481.17|483.91|481.51|484.08|481.68|483.57|481.17|0
1643200930000|2022-01-26 12:42:10|484.08|481.68|484.08|481.68|484.08|481.68|484.08|481.68|0
1643200940000|2022-01-26 12:42:20|484.17|481.77|484.25|481.85|484.25|481.85|484.08|481.68|0
1643200950000|2022-01-26 12:42:30|484.08|481.68|484.08|481.68|484.08|481.68|484.08|481.68|0
1643200960000|2022-01-26 12:42:40|483.91|481.51|483.91|481.51|483.91|481.51|483.91|481.51|0
1643200970000|2022-01-26 12:42:50|484.08|481.68|484.25|481.85|484.42|482.02|484.08|481.68|0
1643200980000|2022-01-26 12:43:00|484.58|482.18|485.09|482.69|485.09|482.69|484.42|482.02|0
1643200990000|2022-01-26 12:43:10|485.26|482.86|485.6|483.2|485.6|483.2|485.18|482.78|0
1643201000000|2022-01-26 12:43:20|485.26|482.86|485.43|483.03|485.43|483.03|485.26|482.86|0
1643201010000|2022-01-26 12:43:30|485.94|483.54|485.94|483.54|485.94|483.54|485.94|483.54|0
1643201020000|2022-01-26 12:43:40|486.1|483.7|485.94|483.54|486.1|483.7|485.94|483.54|0
1643201030000|2022-01-26 12:43:50|486.02|483.62|485.94|483.54|486.1|483.7|485.94|483.54|0
1643201040000|2022-01-26 12:44:00|486.02|483.62|486.02|483.62|486.02|483.62|485.94|483.54|0
1643201050000|2022-01-26 12:44:10|486.1|483.7|486.27|483.87|486.44|484.04|486.1|483.7|0
1643201060000|2022-01-26 12:44:20|486.1|483.7|486.27|483.87|486.27|483.87|486.1|483.7|0
1643201070000|2022-01-26 12:44:30|485.93|483.53|486.1|483.7|486.1|483.7|485.93|483.53|0
1643201080000|2022-01-26 12:44:40|486.02|483.62|486.27|483.87|486.27|483.87|486.02|483.62|0
1643201090000|2022-01-26 12:44:50|485.93|483.53|485.85|483.45|485.93|483.53|485.68|483.28|0
1643201100000|2022-01-26 12:45:00|485.77|483.37|485.77|483.37|485.77|483.37|485.6|483.2|0
1643201110000|2022-01-26 12:45:10|485.93|483.53|486.27|483.87|486.27|483.87|485.93|483.53|0
1643201120000|2022-01-26 12:45:20|486.19|483.79|486.44|484.04|486.44|484.04|486.19|483.79|0
1643201130000|2022-01-26 12:45:30|486.27|483.87|486.19|483.79|486.27|483.87|485.93|483.53|0
1643201140000|2022-01-26 12:45:40|486.1|483.7|485.93|483.53|486.1|483.7|485.93|483.53|0
1643201150000|2022-01-26 12:45:50|485.77|483.37|485.26|482.86|485.77|483.37|485.26|482.86|0
1643201160000|2022-01-26 12:46:00|485.09|482.69|485.43|483.03|485.43|483.03|485.09|482.69|0
1643201170000|2022-01-26 12:46:10|485.77|483.37|485.68|483.28|485.85|483.45|485.68|483.28|0
1643201180000|2022-01-26 12:46:20|485.26|482.86|484.92|482.52|485.26|482.86|484.92|482.52|0
1643201190000|2022-01-26 12:46:30|484.84|482.44|484.84|482.44|484.84|482.44|484.84|482.44|0
1643201200000|2022-01-26 12:46:40|484.58|482.18|484.58|482.18|484.67|482.27|484.58|482.18|0
1643201210000|2022-01-26 12:46:50|484.92|482.52|484.67|482.27|484.92|482.52|484.67|482.27|0
1643201220000|2022-01-26 12:47:00|484.75|482.35|484.75|482.35|485.01|482.61|484.75|482.35|0
1643201230000|2022-01-26 12:47:10|484.92|482.52|484.92|482.52|485.09|482.69|484.92|482.52|0
1643201240000|2022-01-26 12:47:20|485.09|482.69|485.68|483.28|485.68|483.28|484.92|482.52|0
1643201250000|2022-01-26 12:47:30|485.93|483.53|486.27|483.87|486.27|483.87|485.93|483.53|0
1643201260000|2022-01-26 12:47:40|486.36|483.96|486.61|484.21|486.61|484.21|486.36|483.96|0
1643201270000|2022-01-26 12:47:50|486.44|484.04|485.76|483.36|486.44|484.04|485.76|483.36|0
1643201280000|2022-01-26 12:48:00|485.93|483.53|486.1|483.7|486.1|483.7|485.93|483.53|0
1643201290000|2022-01-26 12:48:10|485.76|483.36|485.43|483.03|485.76|483.36|485.43|483.03|0
1643201300000|2022-01-26 12:48:20|485.6|483.2|485.43|483.03|485.6|483.2|485.43|483.03|0
1643201310000|2022-01-26 12:48:30|485.6|483.2|485.43|483.03|485.6|483.2|485.26|482.86|0
1643201320000|2022-01-26 12:48:40|485.6|483.2|485.6|483.2|485.6|483.2|485.6|483.2|0
1643201330000|2022-01-26 12:48:50|485.26|482.86|485.26|482.86|485.43|483.03|485.26|482.86|0
1643201340000|2022-01-26 12:49:00|485.76|483.36|485.68|483.28|485.76|483.36|485.68|483.28|0
1643201350000|2022-01-26 12:49:10|485.76|483.36|485.85|483.45|485.93|483.53|485.76|483.36|0
1643201360000|2022-01-26 12:49:20|486.19|483.79|486.1|483.7|486.44|484.04|486.02|483.62|0
1643201370000|2022-01-26 12:49:30|486.19|483.79|486.44|484.04|486.44|484.04|486.19|483.79|0
1643201380000|2022-01-26 12:49:40|486.61|484.21|487.12|484.72|487.12|484.72|486.61|484.21|0
1643201390000|2022-01-26 12:49:50|486.95|484.55|486.7|484.3|486.95|484.55|486.44|484.04|0
1643201400000|2022-01-26 12:50:00|486.1|483.7|485.76|483.36|486.1|483.7|485.76|483.36|0
1643201410000|2022-01-26 12:50:10|485.59|483.19|485.59|483.19|485.59|483.19|485.43|483.03|0
1643201420000|2022-01-26 12:50:20|485.68|483.28|484.92|482.52|485.68|483.28|484.92|482.52|0
1643201430000|2022-01-26 12:50:30|484.75|482.35|484.67|482.27|484.75|482.35|484.67|482.27|0
1643201440000|2022-01-26 12:50:40|484.75|482.35|485.18|482.78|485.43|483.03|484.75|482.35|0
1643201450000|2022-01-26 12:50:50|485.09|482.69|485.43|483.03|485.43|483.03|484.92|482.52|0
1643201460000|2022-01-26 12:51:00|485.26|482.86|484.92|482.52|485.43|483.03|484.92|482.52|0
1643201470000|2022-01-26 12:51:10|484.75|482.35|484.24|481.84|484.75|482.35|484.24|481.84|0
1643201480000|2022-01-26 12:51:20|484.58|482.18|484.92|482.52|484.92|482.52|484.58|482.18|0
1643201500000|2022-01-26 12:51:40|485.09|482.69|484.92|482.52|485.09|482.69|484.92|482.52|0
1643201510000|2022-01-26 12:51:50|484.75|482.35|484.75|482.35|484.75|482.35|484.75|482.35|0
1643201520000|2022-01-26 12:52:00|484.58|482.18|484.41|482.01|484.58|482.18|484.41|482.01|0
1643201530000|2022-01-26 12:52:10|484.24|481.84|484.58|482.18|484.58|482.18|484.24|481.84|0
1643201540000|2022-01-26 12:52:20|484.41|482.01|484.75|482.35|484.75|482.35|484.24|481.84|0
1643201550000|2022-01-26 12:52:30|484.58|482.18|484.41|482.01|484.58|482.18|484.07|481.67|0
1643201560000|2022-01-26 12:52:40|484.58|482.18|484.5|482.1|484.58|482.18|484.5|482.1|0
1643201570000|2022-01-26 12:52:50|484.75|482.35|484.75|482.35|484.75|482.35|484.58|482.18|0
1643201580000|2022-01-26 12:53:00|484.58|482.18|484.07|481.67|484.58|482.18|484.07|481.67|0
1643201590000|2022-01-26 12:53:10|483.74|481.34|484.07|481.67|484.24|481.84|483.74|481.34|0
1643201600000|2022-01-26 12:53:20|483.91|481.51|483.91|481.51|483.91|481.51|483.91|481.51|0
1643201610000|2022-01-26 12:53:30|484.07|481.67|484.07|481.67|484.07|481.67|484.07|481.67|0
1643201620000|2022-01-26 12:53:40|484.24|481.84|484.33|481.93|484.33|481.93|484.07|481.67|0
1643201630000|2022-01-26 12:53:50|484.07|481.67|484.24|481.84|484.41|482.01|483.91|481.51|0
1643201640000|2022-01-26 12:54:00|484.33|481.93|484.33|481.93|484.33|481.93|484.33|481.93|0
1643201650000|2022-01-26 12:54:10|484.24|481.84|483.91|481.51|484.41|482.01|483.91|481.51|0
1643201660000|2022-01-26 12:54:20|484.07|481.67|483.91|481.51|484.16|481.76|483.91|481.51|0
1643201670000|2022-01-26 12:54:30|483.74|481.34|482.89|480.49|483.74|481.34|482.89|480.49|0
1643201680000|2022-01-26 12:54:40|482.98|480.58|483.06|480.66|483.06|480.66|482.98|480.58|0
1643201690000|2022-01-26 12:54:50|482.56|480.16|483.06|480.66|483.06|480.66|482.56|480.16|0
1643201700000|2022-01-26 12:55:00|482.89|480.49|482.89|480.49|483.06|480.66|482.89|480.49|0
1643201710000|2022-01-26 12:55:10|483.06|480.66|483.23|480.83|483.23|480.83|483.06|480.66|0
1643201720000|2022-01-26 12:55:20|483.15|480.75|482.89|480.49|483.23|480.83|482.89|480.49|0
1643201730000|2022-01-26 12:55:30|483.06|480.66|482.56|480.16|483.06|480.66|482.39|479.99|0
1643201740000|2022-01-26 12:55:40|482.31|479.91|482.22|479.82|482.31|479.91|482.05|479.65|0
1643201750000|2022-01-26 12:55:50|482.39|479.99|482.22|479.82|482.39|479.99|482.14|479.74|0
1643201760000|2022-01-26 12:56:00|482.39|479.99|482.56|480.16|482.56|480.16|482.31|479.91|0
1643201770000|2022-01-26 12:56:10|482.64|480.24|482.14|479.74|482.64|480.24|482.14|479.74|0
1643201780000|2022-01-26 12:56:20|482.05|479.65|482.05|479.65|482.05|479.65|482.05|479.65|0
1643201790000|2022-01-26 12:56:30|482.14|479.74|482.22|479.82|482.22|479.82|482.05|479.65|0
1643201800000|2022-01-26 12:56:40|482.14|479.74|482.73|480.33|482.73|480.33|482.14|479.74|0
1643201810000|2022-01-26 12:56:50|482.56|480.16|483.23|480.83|483.23|480.83|482.56|480.16|0
1643201820000|2022-01-26 12:57:00|483.57|481.17|483.23|480.83|483.57|481.17|483.23|480.83|0
1643201830000|2022-01-26 12:57:10|483.4|481|483.06|480.66|483.4|481|483.06|480.66|0
1643201840000|2022-01-26 12:57:20|483.15|480.75|483.23|480.83|483.23|480.83|483.15|480.75|0
1643201850000|2022-01-26 12:57:30|483.4|481|483.57|481.17|483.57|481.17|483.23|480.83|0
1643201860000|2022-01-26 12:57:40|483.4|481|483.57|481.17|483.57|481.17|483.4|481|0
1643201870000|2022-01-26 12:57:50|483.15|480.75|483.15|480.75|483.15|480.75|483.15|480.75|0
1643201880000|2022-01-26 12:58:00|483.06|480.66|482.89|480.49|483.15|480.75|482.89|480.49|0
1643201890000|2022-01-26 12:58:10|483.06|480.66|483.4|481|483.57|481.17|483.06|480.66|0
1643201900000|2022-01-26 12:58:20|483.57|481.17|483.57|481.17|483.57|481.17|483.57|481.17|0
1643201910000|2022-01-26 12:58:30|483.4|481|483.23|480.83|483.57|481.17|483.23|480.83|0
1643201920000|2022-01-26 12:58:40|483.4|481|483.4|481|483.4|481|483.4|481|0
1643201930000|2022-01-26 12:58:50|483.9|481.5|483.9|481.5|483.99|481.59|483.9|481.5|0
1643201940000|2022-01-26 12:59:00|484.07|481.67|484.16|481.76|484.16|481.76|484.07|481.67|0
1643201950000|2022-01-26 12:59:10|484.07|481.67|484.07|481.67|484.07|481.67|484.07|481.67|0
1643201960000|2022-01-26 12:59:20|483.82|481.42|483.82|481.42|483.82|481.42|483.74|481.34|0
1643201970000|2022-01-26 12:59:30|483.74|481.34|483.57|481.17|483.9|481.5|483.57|481.17|0
1643201980000|2022-01-26 12:59:40|483.74|481.34|483.82|481.42|483.9|481.5|483.74|481.34|0
1643201990000|2022-01-26 12:59:50|483.9|481.5|484.16|481.76|484.16|481.76|483.9|481.5|0
1643202000000|2022-01-26 13:00:00|483.57|481.17|483.23|480.83|483.57|481.17|483.06|480.66|0
1643202010000|2022-01-26 13:00:10|483.49|481.09|484.5|482.1|484.75|482.35|483.49|481.09|0
1643202020000|2022-01-26 13:00:20|483.73|481.33|483.73|481.33|483.73|481.33|483.06|480.66|0
1643202030000|2022-01-26 13:00:30|483.57|481.17|484.24|481.84|484.24|481.84|483.57|481.17|0
1643202040000|2022-01-26 13:00:40|484.07|481.67|483.9|481.5|484.07|481.67|483.9|481.5|0
1643202050000|2022-01-26 13:00:50|483.73|481.33|483.73|481.33|483.9|481.5|483.57|481.17|0
1643202060000|2022-01-26 13:01:00|483.57|481.17|482.72|480.32|483.57|481.17|482.72|480.32|0
1643202070000|2022-01-26 13:01:10|482.56|480.16|481.8|479.4|482.56|480.16|481.8|479.4|0
1643202080000|2022-01-26 13:01:20|481.55|479.15|481.47|479.07|481.55|479.15|481.38|478.98|0
1643202090000|2022-01-26 13:01:30|481.38|478.98|481.38|478.98|481.71|479.31|481.38|478.98|0
1643202100000|2022-01-26 13:01:40|480.87|478.47|480.71|478.31|480.87|478.47|480.37|477.97|0
1643202110000|2022-01-26 13:01:50|480.87|478.47|480.87|478.47|480.87|478.47|480.79|478.39|0
1643202120000|2022-01-26 13:02:00|481.13|478.73|481.21|478.81|481.21|478.81|480.87|478.47|0
1643202130000|2022-01-26 13:02:10|481.3|478.9|481.3|478.9|481.3|478.9|481.3|478.9|0
1643202140000|2022-01-26 13:02:20|481.38|478.98|481.38|478.98|481.38|478.98|481.21|478.81|0
1643202150000|2022-01-26 13:02:30|481.21|478.81|480.71|478.31|481.21|478.81|480.71|478.31|0
1643202160000|2022-01-26 13:02:40|480.54|478.14|480.7|478.3|480.87|478.47|480.54|478.14|0
1643202170000|2022-01-26 13:02:50|481.04|478.64|480.87|478.47|481.38|478.98|480.87|478.47|0
1643202180000|2022-01-26 13:03:00|480.79|478.39|480.87|478.47|480.87|478.47|480.7|478.3|0
1643202190000|2022-01-26 13:03:10|480.79|478.39|480.7|478.3|480.87|478.47|480.7|478.3|0
1643202200000|2022-01-26 13:03:20|480.87|478.47|480.79|478.39|480.87|478.47|480.7|478.3|0
1643202210000|2022-01-26 13:03:30|480.62|478.22|480.54|478.14|480.7|478.3|480.54|478.14|0
1643202220000|2022-01-26 13:03:40|480.03|477.63|479.7|477.3|480.03|477.63|479.7|477.3|0
1643202230000|2022-01-26 13:03:50|479.53|477.13|479.19|476.79|479.53|477.13|479.19|476.79|0
1643202240000|2022-01-26 13:04:00|479.36|476.96|479.03|476.63|479.45|477.05|479.03|476.63|0
1643202250000|2022-01-26 13:04:10|478.95|476.55|478.69|476.29|478.95|476.55|478.69|476.29|0
1643202260000|2022-01-26 13:04:20|478.52|476.12|477.69|475.29|478.52|476.12|477.69|475.29|0
1643202270000|2022-01-26 13:04:30|477.85|475.45|477.85|475.45|478.19|475.79|477.85|475.45|0
1643202280000|2022-01-26 13:04:40|477.69|475.29|478.02|475.62|478.02|475.62|477.69|475.29|0
1643202290000|2022-01-26 13:04:50|477.61|475.21|477.85|475.45|478.19|475.79|477.61|475.21|0
1643202300000|2022-01-26 13:05:00|478.02|475.62|477.85|475.45|478.02|475.62|477.85|475.45|0
1643202310000|2022-01-26 13:05:10|478.36|475.96|478.36|475.96|478.36|475.96|478.36|475.96|0
1643202320000|2022-01-26 13:05:20|478.52|476.12|478.52|476.12|478.52|476.12|478.36|475.96|0
1643202330000|2022-01-26 13:05:30|478.69|476.29|478.69|476.29|478.69|476.29|478.52|476.12|0
1643202340000|2022-01-26 13:05:40|479.03|476.63|478.86|476.46|479.03|476.63|478.86|476.46|0
1643202350000|2022-01-26 13:05:50|479.03|476.63|478.69|476.29|479.03|476.63|478.69|476.29|0
1643202360000|2022-01-26 13:06:00|478.86|476.46|478.52|476.12|478.86|476.46|478.52|476.12|0
1643202370000|2022-01-26 13:06:10|478.69|476.29|478.69|476.29|478.86|476.46|478.69|476.29|0
1643202380000|2022-01-26 13:06:20|478.78|476.38|479.36|476.96|479.36|476.96|478.78|476.38|0
1643202390000|2022-01-26 13:06:30|479.19|476.79|479.19|476.79|479.19|476.79|479.19|476.79|0
1643202400000|2022-01-26 13:06:40|479.03|476.63|479.53|477.13|479.53|477.13|479.03|476.63|0
1643202410000|2022-01-26 13:06:50|479.7|477.3|479.86|477.46|479.86|477.46|479.7|477.3|0
1643202420000|2022-01-26 13:07:00|479.7|477.3|479.36|476.96|479.7|477.3|479.36|476.96|0
1643202430000|2022-01-26 13:07:10|479.19|476.79|478.86|476.46|479.19|476.79|478.86|476.46|0
1643202440000|2022-01-26 13:07:20|479.19|476.79|478.69|476.29|479.19|476.79|478.69|476.29|0
1643202450000|2022-01-26 13:07:30|478.78|476.38|478.86|476.46|478.86|476.46|478.69|476.29|0
1643202460000|2022-01-26 13:07:40|478.69|476.29|478.86|476.46|478.86|476.46|478.69|476.29|0
1643202470000|2022-01-26 13:07:50|478.69|476.29|478.69|476.29|478.69|476.29|478.69|476.29|0
1643202480000|2022-01-26 13:08:00|478.86|476.46|478.69|476.29|478.86|476.46|478.69|476.29|0
1643202490000|2022-01-26 13:08:10|478.94|476.54|479.19|476.79|479.19|476.79|478.94|476.54|0
1643202500000|2022-01-26 13:08:20|479.03|476.63|478.86|476.46|479.03|476.63|478.86|476.46|0
1643202510000|2022-01-26 13:08:30|478.94|476.54|478.94|476.54|478.94|476.54|478.86|476.46|0
1643202520000|2022-01-26 13:08:40|478.86|476.46|478.78|476.38|478.86|476.46|478.78|476.38|0
1643202530000|2022-01-26 13:08:50|478.69|476.29|478.86|476.46|478.86|476.46|478.69|476.29|0
1643202540000|2022-01-26 13:09:00|479.02|476.62|478.86|476.46|479.02|476.62|478.86|476.46|0
1643202550000|2022-01-26 13:09:10|478.69|476.29|478.52|476.12|478.69|476.29|478.52|476.12|0
1643202560000|2022-01-26 13:09:20|478.35|475.95|479.02|476.62|479.02|476.62|478.35|475.95|0
1643202570000|2022-01-26 13:09:30|478.94|476.54|478.94|476.54|478.94|476.54|478.94|476.54|0
1643202580000|2022-01-26 13:09:40|478.86|476.46|479.02|476.62|479.02|476.62|478.86|476.46|0
1643202590000|2022-01-26 13:09:50|479.19|476.79|478.69|476.29|479.19|476.79|478.69|476.29|0
1643202600000|2022-01-26 13:10:00|478.44|476.04|478.35|475.95|478.52|476.12|478.35|475.95|0
1643202610000|2022-01-26 13:10:10|478.44|476.04|478.35|475.95|478.44|476.04|478.35|475.95|0
1643202620000|2022-01-26 13:10:20|478.27|475.87|478.69|476.29|478.69|476.29|478.19|475.79|0
1643202630000|2022-01-26 13:10:30|478.35|475.95|478.52|476.12|478.52|476.12|478.35|475.95|0
1643202640000|2022-01-26 13:10:40|478.35|475.95|478.52|476.12|478.52|476.12|478.35|475.95|0
1643202650000|2022-01-26 13:10:50|478.86|476.46|478.69|476.29|479.02|476.62|478.69|476.29|0
1643202660000|2022-01-26 13:11:00|478.52|476.12|478.19|475.79|478.52|476.12|478.19|475.79|0
1643202670000|2022-01-26 13:11:10|478.35|475.95|478.86|476.46|478.86|476.46|478.35|475.95|0
1643202680000|2022-01-26 13:11:20|479.02|476.62|479.19|476.79|479.19|476.79|479.02|476.62|0
1643202690000|2022-01-26 13:11:30|479.02|476.62|479.02|476.62|479.02|476.62|479.02|476.62|0
1643202700000|2022-01-26 13:11:40|478.86|476.46|479.02|476.62|479.02|476.62|478.86|476.46|0
1643202710000|2022-01-26 13:11:50|478.69|476.29|478.69|476.29|478.86|476.46|478.35|475.95|0
1643202720000|2022-01-26 13:12:00|478.52|476.12|478.69|476.29|478.69|476.29|478.52|476.12|0
1643202730000|2022-01-26 13:12:10|478.86|476.46|479.02|476.62|479.02|476.62|478.86|476.46|0
1643202740000|2022-01-26 13:12:20|479.19|476.79|479.02|476.62|479.19|476.79|479.02|476.62|0
1643202750000|2022-01-26 13:12:30|479.19|476.79|479.19|476.79|479.19|476.79|479.02|476.62|0
1643202760000|2022-01-26 13:12:40|479.02|476.62|479.19|476.79|479.19|476.79|479.02|476.62|0
1643202780000|2022-01-26 13:13:00|479.02|476.62|479.02|476.62|479.02|476.62|479.02|476.62|0
1643202790000|2022-01-26 13:13:10|478.86|476.46|478.86|476.46|478.86|476.46|478.86|476.46|0
1643202800000|2022-01-26 13:13:20|479.02|476.62|478.69|476.29|479.02|476.62|478.69|476.29|0
1643202810000|2022-01-26 13:13:30|478.86|476.46|478.86|476.46|478.86|476.46|478.69|476.29|0
1643202820000|2022-01-26 13:13:40|479.19|476.79|479.19|476.79|479.19|476.79|479.19|476.79|0
1643202830000|2022-01-26 13:13:50|479.69|477.29|479.69|477.29|479.69|477.29|479.69|477.29|0
1643202840000|2022-01-26 13:14:00|479.53|477.13|479.69|477.29|479.86|477.46|479.53|477.13|0
1643202850000|2022-01-26 13:14:10|479.78|477.38|479.69|477.29|479.78|477.38|479.69|477.29|0
1643202860000|2022-01-26 13:14:20|479.86|477.46|480.37|477.97|480.37|477.97|479.86|477.46|0
1643202870000|2022-01-26 13:14:30|480.2|477.8|480.2|477.8|480.2|477.8|480.03|477.63|0
1643202880000|2022-01-26 13:14:40|480.03|477.63|480.03|477.63|480.2|477.8|480.03|477.63|0
1643202900000|2022-01-26 13:15:00|479.86|477.46|478.94|476.54|479.86|477.46|478.86|476.46|0
1643202910000|2022-01-26 13:15:10|478.69|476.29|479.02|476.62|479.02|476.62|478.69|476.29|0
1643202920000|2022-01-26 13:15:20|478.69|476.29|478.52|476.12|478.69|476.29|478.52|476.12|0
1643202930000|2022-01-26 13:15:30|478.61|476.21|478.27|475.87|478.61|476.21|478.18|475.78|0
1643202940000|2022-01-26 13:15:40|478.18|475.78|478.1|475.7|478.18|475.78|478.1|475.7|0
1643202950000|2022-01-26 13:15:50|478.02|475.62|478.02|475.62|478.02|475.62|478.02|475.62|0
1643202960000|2022-01-26 13:16:00|477.85|475.45|477.52|475.12|478.02|475.62|477.52|475.12|0
1643202970000|2022-01-26 13:16:10|477.35|474.95|477.78|475.38|477.78|475.38|477.18|474.78|0
1643202980000|2022-01-26 13:16:20|478.12|475.72|478.12|475.72|478.12|475.72|477.95|475.55|0
1643202990000|2022-01-26 13:16:30|477.95|475.55|478.12|475.72|478.12|475.72|477.95|475.55|0
1643203000000|2022-01-26 13:16:40|478.28|475.88|478.79|476.39|478.79|476.39|478.12|475.72|0
1643203010000|2022-01-26 13:16:50|478.71|476.31|478.45|476.05|478.71|476.31|478.45|476.05|0
1643203020000|2022-01-26 13:17:00|478.28|475.88|477.78|475.38|478.28|475.88|477.78|475.38|0
1643203030000|2022-01-26 13:17:10|478.12|475.72|478.2|475.8|478.2|475.8|478.12|475.72|0
1643203040000|2022-01-26 13:17:20|477.95|475.55|478.28|475.88|478.28|475.88|477.95|475.55|0
1643203050000|2022-01-26 13:17:30|478.12|475.72|478.28|475.88|478.28|475.88|478.12|475.72|0
1643203060000|2022-01-26 13:17:40|478.12|475.72|478.45|476.05|478.45|476.05|478.12|475.72|0
1643203070000|2022-01-26 13:17:50|478.12|475.72|477.11|474.71|478.2|475.8|477.11|474.71|0
1643203080000|2022-01-26 13:18:00|477.45|475.05|477.95|475.55|477.95|475.55|477.45|475.05|0
1643203090000|2022-01-26 13:18:10|478.28|475.88|478.45|476.05|478.45|476.05|478.28|475.88|0
1643203100000|2022-01-26 13:18:20|478.28|475.88|478.28|475.88|478.45|476.05|478.28|475.88|0
1643203110000|2022-01-26 13:18:30|478.12|475.72|478.45|476.05|478.45|476.05|478.12|475.72|0
1643203120000|2022-01-26 13:18:40|478.62|476.22|478.45|476.05|478.62|476.22|478.45|476.05|0
1643203130000|2022-01-26 13:18:50|478.28|475.88|478.28|475.88|478.28|475.88|478.2|475.8|0
1643203140000|2022-01-26 13:19:00|478.12|475.72|477.45|475.05|478.12|475.72|477.45|475.05|0
1643203150000|2022-01-26 13:19:10|477.7|475.3|478.28|475.88|478.28|475.88|477.7|475.3|0
1643203160000|2022-01-26 13:19:20|478.12|475.72|478.79|476.39|478.79|476.39|477.95|475.55|0
1643203170000|2022-01-26 13:19:30|478.95|476.55|479.45|477.05|479.45|477.05|478.95|476.55|0
1643203180000|2022-01-26 13:19:40|480.12|477.72|479.62|477.22|480.12|477.72|479.62|477.22|0
1643203190000|2022-01-26 13:19:50|479.12|476.72|479.62|477.22|479.62|477.22|479.12|476.72|0
1643203200000|2022-01-26 13:20:00|479.29|476.89|478.95|476.55|479.29|476.89|478.95|476.55|0
1643203210000|2022-01-26 13:20:10|479.12|476.72|479.45|477.05|479.45|477.05|478.87|476.47|0
1643203220000|2022-01-26 13:20:20|479.29|476.89|479.62|477.22|479.62|477.22|479.29|476.89|0
1643203230000|2022-01-26 13:20:30|479.45|477.05|479.45|477.05|479.45|477.05|479.45|477.05|0
1643203240000|2022-01-26 13:20:40|479.79|477.39|479.79|477.39|479.79|477.39|479.79|477.39|0
1643203250000|2022-01-26 13:20:50|479.88|477.48|479.12|476.72|479.88|477.48|479.12|476.72|0
1643203260000|2022-01-26 13:21:00|479.45|477.05|479.12|476.72|479.45|477.05|478.95|476.55|0
1643203270000|2022-01-26 13:21:10|479.29|476.89|478.62|476.22|479.29|476.89|478.62|476.22|0
1643203280000|2022-01-26 13:21:20|478.45|476.05|478.28|475.88|478.62|476.22|478.28|475.88|0
1643203290000|2022-01-26 13:21:30|478.12|475.72|478.28|475.88|478.28|475.88|477.95|475.55|0
1643203300000|2022-01-26 13:21:40|478.2|475.8|478.12|475.72|478.2|475.8|478.12|475.72|0
1643203310000|2022-01-26 13:21:50|477.95|475.55|478.2|475.8|478.2|475.8|477.95|475.55|0
1643203320000|2022-01-26 13:22:00|478.45|476.05|478.12|475.72|478.45|476.05|478.12|475.72|0
1643203330000|2022-01-26 13:22:10|478.04|475.64|478.12|475.72|478.12|475.72|477.78|475.38|0
1643203340000|2022-01-26 13:22:20|478.37|475.97|478.78|476.38|478.78|476.38|478.37|475.97|0
1643203350000|2022-01-26 13:22:30|478.37|475.97|478.12|475.72|478.37|475.97|478.04|475.64|0
1643203360000|2022-01-26 13:22:40|477.95|475.55|477.11|474.71|477.95|475.55|477.11|474.71|0
1643203370000|2022-01-26 13:22:50|477.45|475.05|477.45|475.05|477.45|475.05|477.45|475.05|0
1643203380000|2022-01-26 13:23:00|477.53|475.13|477.45|475.05|477.53|475.13|477.45|475.05|0
1643203390000|2022-01-26 13:23:10|477.28|474.88|475.94|473.54|477.28|474.88|475.94|473.54|0
1643203400000|2022-01-26 13:23:20|475.44|473.04|476.11|473.71|476.28|473.88|475.44|473.04|0
1643203410000|2022-01-26 13:23:30|476.28|473.88|476.45|474.05|476.78|474.38|476.28|473.88|0
1643203420000|2022-01-26 13:23:40|476.53|474.13|476.7|474.3|476.78|474.38|476.44|474.04|0
1643203430000|2022-01-26 13:23:50|476.78|474.38|476.78|474.38|476.78|474.38|476.78|474.38|0
1643203440000|2022-01-26 13:24:00|476.61|474.21|476.28|473.88|476.61|474.21|476.28|473.88|0
1643203450000|2022-01-26 13:24:10|475.78|473.38|475.44|473.04|475.78|473.38|475.28|472.88|0
1643203460000|2022-01-26 13:24:20|475.78|473.38|475.7|473.3|475.78|473.38|475.61|473.21|0
1643203470000|2022-01-26 13:24:30|475.61|473.21|475.78|473.38|475.78|473.38|475.11|472.71|0
1643203480000|2022-01-26 13:24:40|475.61|473.21|475.44|473.04|475.61|473.21|475.44|473.04|0
1643203490000|2022-01-26 13:24:50|475.28|472.88|474.37|471.97|475.28|472.88|474.37|471.97|0
1643203500000|2022-01-26 13:25:00|474.28|471.88|474.11|471.71|474.28|471.88|474.11|471.71|0
1643203510000|2022-01-26 13:25:10|474.28|471.88|474.45|472.05|474.45|472.05|474.28|471.88|0
1643203520000|2022-01-26 13:25:20|474.61|472.21|474.45|472.05|474.61|472.21|474.45|472.05|0
1643203530000|2022-01-26 13:25:30|474.61|472.21|474.61|472.21|474.61|472.21|474.28|471.88|0
1643203540000|2022-01-26 13:25:40|474.7|472.3|474.28|471.88|474.7|472.3|474.28|471.88|0
1643203550000|2022-01-26 13:25:50|474.11|471.71|473.37|470.97|474.11|471.71|473.28|470.88|0
1643203560000|2022-01-26 13:26:00|473.78|471.38|473.61|471.21|473.78|471.38|473.61|471.21|0
1643203570000|2022-01-26 13:26:10|473.78|471.38|473.95|471.55|473.95|471.55|473.78|471.38|0
1643203580000|2022-01-26 13:26:20|473.78|471.38|474.36|471.96|474.36|471.96|473.78|471.38|0
1643203590000|2022-01-26 13:26:30|474.78|472.38|474.94|472.54|474.94|472.54|474.61|472.21|0
1643203600000|2022-01-26 13:26:40|474.78|472.38|474.78|472.38|474.78|472.38|474.78|472.38|0
1643203610000|2022-01-26 13:26:50|473.28|470.88|473.61|471.21|473.61|471.21|473.28|470.88|0
1643203620000|2022-01-26 13:27:00|473.78|471.38|473.53|471.13|473.78|471.38|473.53|471.13|0
1643203630000|2022-01-26 13:27:10|473.28|470.88|473.78|471.38|473.78|471.38|473.28|470.88|0
1643203640000|2022-01-26 13:27:20|473.87|471.47|474.36|471.96|474.53|472.13|473.87|471.47|0
1643203650000|2022-01-26 13:27:30|474.28|471.88|474.44|472.04|474.44|472.04|474.28|471.88|0
1643203660000|2022-01-26 13:27:40|474.36|471.96|473.95|471.55|474.36|471.96|473.95|471.55|0
1643203670000|2022-01-26 13:27:50|473.45|471.05|473.37|470.97|473.45|471.05|473.37|470.97|0
1643203680000|2022-01-26 13:28:00|473.45|471.05|473.37|470.97|473.45|471.05|473.28|470.88|0
1643203690000|2022-01-26 13:28:10|473.45|471.05|474.11|471.71|474.11|471.71|473.28|470.88|0
1643203700000|2022-01-26 13:28:20|474.28|471.88|474.36|471.96|474.36|471.96|474.28|471.88|0
1643203710000|2022-01-26 13:28:30|474.28|471.88|474.61|472.21|474.61|472.21|474.28|471.88|0
1643203720000|2022-01-26 13:28:40|474.53|472.13|474.53|472.13|474.61|472.21|474.53|472.13|0
1643203730000|2022-01-26 13:28:50|474.44|472.04|474.61|472.21|474.61|472.21|474.44|472.04|0
1643203740000|2022-01-26 13:29:00|474.44|472.04|474.44|472.04|474.53|472.13|474.28|471.88|0
1643203750000|2022-01-26 13:29:10|474.61|472.21|474.53|472.13|474.7|472.3|474.53|472.13|0
1643203760000|2022-01-26 13:29:20|474.61|472.21|474.78|472.38|474.86|472.46|474.61|472.21|0
1643203770000|2022-01-26 13:29:30|474.94|472.54|474.78|472.38|475.11|472.71|474.78|472.38|0
1643203780000|2022-01-26 13:29:40|475.11|472.71|474.94|472.54|475.2|472.8|474.94|472.54|0
1643203790000|2022-01-26 13:29:50|475.44|473.04|475.53|473.13|475.53|473.13|475.44|473.04|0
1643203800000|2022-01-26 13:30:00|476.11|473.71|475.94|473.54|476.11|473.71|475.94|473.54|0
1643203810000|2022-01-26 13:30:10|476.28|473.88|476.28|473.88|476.28|473.88|475.94|473.54|0
1643203820000|2022-01-26 13:30:20|475.78|473.38|475.11|472.71|475.78|473.38|474.94|472.54|0
1643203830000|2022-01-26 13:30:30|474.94|472.54|474.78|472.38|475.03|472.63|474.78|472.38|0
1643203840000|2022-01-26 13:30:40|474.44|472.04|474.44|472.04|474.44|472.04|474.28|471.88|0
1643203850000|2022-01-26 13:30:50|474.7|472.3|473.94|471.54|474.7|472.3|473.94|471.54|0
1643203860000|2022-01-26 13:31:00|473.78|471.38|473.61|471.21|473.94|471.54|473.61|471.21|0
1643203870000|2022-01-26 13:31:10|473.94|471.54|474.44|472.04|474.44|472.04|473.94|471.54|0
1643203880000|2022-01-26 13:31:20|474.61|472.21|474.94|472.54|474.94|472.54|474.61|472.21|0
1643203890000|2022-01-26 13:31:30|475.11|472.71|475.28|472.88|475.28|472.88|475.11|472.71|0
1643203900000|2022-01-26 13:31:40|475.36|472.96|475.44|473.04|475.44|473.04|475.28|472.88|0
1643203910000|2022-01-26 13:31:50|475.36|472.96|476.11|473.71|476.11|473.71|475.36|472.96|0
1643203920000|2022-01-26 13:32:00|476.36|473.96|476.7|474.3|476.7|474.3|476.36|473.96|0
1643203930000|2022-01-26 13:32:10|476.78|474.38|477.28|474.88|477.28|474.88|476.78|474.38|0
1643203940000|2022-01-26 13:32:20|477.44|475.04|476.78|474.38|477.44|475.04|476.61|474.21|0
1643203950000|2022-01-26 13:32:30|476.94|474.54|476.11|473.71|476.94|474.54|476.11|473.71|0
1643203960000|2022-01-26 13:32:40|476.28|473.88|476.27|473.87|476.28|473.88|476.19|473.79|0
1643203970000|2022-01-26 13:32:50|476.19|473.79|476.36|473.96|476.36|473.96|476.19|473.79|0
1643203980000|2022-01-26 13:33:00|476.44|474.04|476.27|473.87|476.61|474.21|476.27|473.87|0
1643203990000|2022-01-26 13:33:10|476.36|473.96|476.44|474.04|476.44|474.04|476.36|473.96|0
1643204000000|2022-01-26 13:33:20|476.27|473.87|477.11|474.71|477.11|474.71|476.11|473.71|0
1643204010000|2022-01-26 13:33:30|476.7|474.3|476.94|474.54|476.94|474.54|476.7|474.3|0
1643204020000|2022-01-26 13:33:40|477.03|474.63|477.61|475.21|477.61|475.21|477.03|474.63|0
1643204030000|2022-01-26 13:33:50|477.78|475.38|477.44|475.04|477.94|475.54|477.44|475.04|0
1643204040000|2022-01-26 13:34:00|477.28|474.88|477.44|475.04|477.44|475.04|477.2|474.8|0
1643204050000|2022-01-26 13:34:10|477.86|475.46|478.11|475.71|478.11|475.71|477.53|475.13|0
1643204060000|2022-01-26 13:34:20|478.45|476.05|478.45|476.05|478.61|476.21|478.37|475.97|0
1643204070000|2022-01-26 13:34:30|478.61|476.21|478.78|476.38|478.78|476.38|478.61|476.21|0
1643204080000|2022-01-26 13:34:40|478.61|476.21|478.61|476.21|478.78|476.38|478.45|476.05|0
1643204090000|2022-01-26 13:34:50|478.11|475.71|478.11|475.71|478.11|475.71|477.94|475.54|0
1643204100000|2022-01-26 13:35:00|478.2|475.8|477.44|475.04|478.2|475.8|477.44|475.04|0
1643204110000|2022-01-26 13:35:10|477.28|474.88|477.44|475.04|477.53|475.13|477.28|474.88|0
1643204120000|2022-01-26 13:35:20|477.61|475.21|477.86|475.46|477.86|475.46|477.61|475.21|0
1643204130000|2022-01-26 13:35:30|477.94|475.54|478.45|476.05|478.45|476.05|477.94|475.54|0
1643204140000|2022-01-26 13:35:40|478.28|475.88|478.11|475.71|478.28|475.88|478.11|475.71|0
1643204150000|2022-01-26 13:35:50|477.94|475.54|477.86|475.46|478.11|475.71|477.86|475.46|0
1643204160000|2022-01-26 13:36:00|477.44|475.04|476.94|474.54|477.44|475.04|476.94|474.54|0
1643204170000|2022-01-26 13:36:10|477.11|474.71|477.03|474.63|477.11|474.71|476.94|474.54|0
1643204180000|2022-01-26 13:36:20|476.94|474.54|476.53|474.13|476.94|474.54|476.53|474.13|0
1643204190000|2022-01-26 13:36:30|476.86|474.46|477.11|474.71|477.11|474.71|476.61|474.21|0
1643204200000|2022-01-26 13:36:40|477.19|474.79|477.61|475.21|477.61|475.21|477.19|474.79|0
1643204210000|2022-01-26 13:36:50|477.7|475.3|477.94|475.54|477.94|475.54|477.44|475.04|0
1643204220000|2022-01-26 13:37:00|477.78|475.38|477.86|475.46|477.86|475.46|477.53|475.13|0
1643204230000|2022-01-26 13:37:10|477.78|475.38|478.36|475.96|478.36|475.96|477.78|475.38|0
1643204240000|2022-01-26 13:37:20|478.78|476.38|477.94|475.54|478.78|476.38|477.94|475.54|0
1643204250000|2022-01-26 13:37:30|477.86|475.46|477.78|475.38|477.94|475.54|477.78|475.38|0
1643204260000|2022-01-26 13:37:40|477.61|475.21|477.86|475.46|477.86|475.46|477.61|475.21|0
1643204270000|2022-01-26 13:37:50|477.78|475.38|477.86|475.46|477.86|475.46|477.78|475.38|0
1643204280000|2022-01-26 13:38:00|477.78|475.38|477.78|475.38|477.78|475.38|477.61|475.21|0
1643204290000|2022-01-26 13:38:10|477.94|475.54|478.28|475.88|478.28|475.88|477.94|475.54|0
1643204300000|2022-01-26 13:38:20|478.11|475.71|478.44|476.04|478.87|476.47|478.11|475.71|0
1643204310000|2022-01-26 13:38:30|478.7|476.3|478.36|475.96|478.7|476.3|478.36|475.96|0
1643204320000|2022-01-26 13:38:40|478.61|476.21|478.53|476.13|478.7|476.3|478.53|476.13|0
1643204330000|2022-01-26 13:38:50|478.7|476.3|478.53|476.13|478.7|476.3|478.44|476.04|0
1643204340000|2022-01-26 13:39:00|478.44|476.04|479.11|476.71|479.11|476.71|478.44|476.04|0
1643204350000|2022-01-26 13:39:10|479.78|477.38|479.28|476.88|479.78|477.38|479.11|476.71|0
1643204360000|2022-01-26 13:39:20|479.45|477.05|479.62|477.22|479.62|477.22|479.45|477.05|0
1643204370000|2022-01-26 13:39:30|479.53|477.13|479.37|476.97|479.87|477.47|479.37|476.97|0
1643204380000|2022-01-26 13:39:40|479.28|476.88|479.62|477.22|479.62|477.22|479.28|476.88|0
1643204390000|2022-01-26 13:39:50|479.45|477.05|479.45|477.05|479.45|477.05|479.45|477.05|0
1643204400000|2022-01-26 13:40:00|479.11|476.71|478.95|476.55|479.11|476.71|478.95|476.55|0
1643204410000|2022-01-26 13:40:10|479.11|476.71|478.61|476.21|479.11|476.71|478.61|476.21|0
1643204420000|2022-01-26 13:40:20|478.7|476.3|479.11|476.71|479.11|476.71|478.7|476.3|0
1643204430000|2022-01-26 13:40:30|479.03|476.63|479.11|476.71|479.11|476.71|478.86|476.46|0
1643204440000|2022-01-26 13:40:40|479.45|477.05|479.78|477.38|479.78|477.38|479.45|477.05|0
1643204450000|2022-01-26 13:40:50|480.12|477.72|480.62|478.22|480.62|478.22|480.12|477.72|0
1643204460000|2022-01-26 13:41:00|480.54|478.14|479.95|477.55|480.54|478.14|479.78|477.38|0
1643204470000|2022-01-26 13:41:10|480.28|477.88|480.28|477.88|480.37|477.97|480.12|477.72|0
1643204480000|2022-01-26 13:41:20|480.12|477.72|480.12|477.72|480.12|477.72|479.95|477.55|0
1643204490000|2022-01-26 13:41:30|480.2|477.8|479.37|476.97|480.2|477.8|479.37|476.97|0
1643204500000|2022-01-26 13:41:40|479.28|476.88|479.11|476.71|479.45|477.05|479.11|476.71|0
1643204510000|2022-01-26 13:41:50|479.45|477.05|478.78|476.38|479.45|477.05|478.78|476.38|0
1643204520000|2022-01-26 13:42:00|478.94|476.54|478.61|476.21|478.94|476.54|478.61|476.21|0
1643204530000|2022-01-26 13:42:10|478.94|476.54|478.78|476.38|478.94|476.54|478.78|476.38|0
1643204540000|2022-01-26 13:42:20|478.61|476.21|478.61|476.21|478.61|476.21|478.44|476.04|0
1643204550000|2022-01-26 13:42:30|478.28|475.88|478.11|475.71|478.28|475.88|478.11|475.71|0
1643204560000|2022-01-26 13:42:40|478.28|475.88|478.11|475.71|478.28|475.88|478.11|475.71|0
1643204570000|2022-01-26 13:42:50|478.2|475.8|477.77|475.37|478.36|475.96|477.77|475.37|0
1643204580000|2022-01-26 13:43:00|477.69|475.29|477.94|475.54|478.11|475.71|477.69|475.29|0
1643204590000|2022-01-26 13:43:10|478.03|475.63|477.94|475.54|478.11|475.71|477.94|475.54|0
1643204600000|2022-01-26 13:43:20|477.77|475.37|477.94|475.54|477.94|475.54|477.77|475.37|0
1643204610000|2022-01-26 13:43:30|477.77|475.37|478.28|475.88|478.28|475.88|477.77|475.37|0
1643204620000|2022-01-26 13:43:40|478.11|475.71|478.28|475.88|478.28|475.88|478.11|475.71|0
1643204630000|2022-01-26 13:43:50|478.11|475.71|478.11|475.71|478.28|475.88|478.11|475.71|0
1643204640000|2022-01-26 13:44:00|477.77|475.37|477.94|475.54|477.94|475.54|477.77|475.37|0
1643204650000|2022-01-26 13:44:10|478.11|475.71|478.11|475.71|478.11|475.71|478.11|475.71|0
1643204660000|2022-01-26 13:44:20|478.27|475.87|479.11|476.71|479.11|476.71|478.27|475.87|0
1643204670000|2022-01-26 13:44:30|479.28|476.88|479.45|477.05|479.45|477.05|479.28|476.88|0
1643204680000|2022-01-26 13:44:40|479.61|477.21|480.2|477.8|480.2|477.8|479.61|477.21|0
1643204690000|2022-01-26 13:44:50|480.28|477.88|480.12|477.72|480.28|477.88|480.12|477.72|0
1643204700000|2022-01-26 13:45:00|480.04|477.64|480.28|477.88|480.28|477.88|479.78|477.38|0
1643204710000|2022-01-26 13:45:10|480.45|478.05|480.28|477.88|480.62|478.22|480.28|477.88|0
1643204720000|2022-01-26 13:45:20|480.45|478.05|480.45|478.05|480.45|478.05|480.45|478.05|0
1643204730000|2022-01-26 13:45:30|480.79|478.39|480.62|478.22|480.79|478.39|480.62|478.22|0
1643204740000|2022-01-26 13:45:40|479.78|477.38|479.45|477.05|479.95|477.55|479.45|477.05|0
1643204750000|2022-01-26 13:45:50|479.78|477.38|479.45|477.05|479.78|477.38|479.45|477.05|0
1643204760000|2022-01-26 13:46:00|479.28|476.88|478.94|476.54|479.28|476.88|478.94|476.54|0
1643204770000|2022-01-26 13:46:10|478.78|476.38|478.94|476.54|478.94|476.54|478.78|476.38|0
1643204780000|2022-01-26 13:46:20|479.45|477.05|478.61|476.21|479.45|477.05|478.61|476.21|0
1643204790000|2022-01-26 13:46:30|478.44|476.04|478.11|475.71|478.44|476.04|478.11|475.71|0
1643204800000|2022-01-26 13:46:40|478.27|475.87|478.27|475.87|478.27|475.87|478.19|475.79|0
1643204810000|2022-01-26 13:46:50|478.44|476.04|478.27|475.87|478.44|476.04|478.19|475.79|0
1643204820000|2022-01-26 13:47:00|477.94|475.54|478.27|475.87|478.27|475.87|477.94|475.54|0
1643204830000|2022-01-26 13:47:10|478.44|476.04|478.27|475.87|478.44|476.04|478.27|475.87|0
1643204840000|2022-01-26 13:47:20|477.94|475.54|478.53|476.13|478.53|476.13|477.77|475.37|0
1643204850000|2022-01-26 13:47:30|478.27|475.87|478.27|475.87|478.27|475.87|478.11|475.71|0
1643204860000|2022-01-26 13:47:40|477.94|475.54|477.61|475.21|477.94|475.54|477.61|475.21|0
1643204870000|2022-01-26 13:47:50|477.77|475.37|477.86|475.46|477.86|475.46|477.61|475.21|0
1643204880000|2022-01-26 13:48:00|478.11|475.71|478.44|476.04|478.44|476.04|478.11|475.71|0
1643204890000|2022-01-26 13:48:10|478.27|475.87|478.27|475.87|478.27|475.87|478.27|475.87|0
1643204900000|2022-01-26 13:48:20|478.44|476.04|478.44|476.04|478.44|476.04|478.44|476.04|0
1643204910000|2022-01-26 13:48:30|478.36|475.96|478.27|475.87|478.36|475.96|478.27|475.87|0
1643204920000|2022-01-26 13:48:40|477.94|475.54|478.61|476.21|478.61|476.21|477.94|475.54|0
1643204930000|2022-01-26 13:48:50|478.44|476.04|478.44|476.04|478.44|476.04|478.27|475.87|0
1643204940000|2022-01-26 13:49:00|478.27|475.87|478.36|475.96|478.44|476.04|478.27|475.87|0
1643204950000|2022-01-26 13:49:10|478.27|475.87|478.44|476.04|478.44|476.04|478.27|475.87|0
1643204960000|2022-01-26 13:49:20|478.61|476.21|478.61|476.21|478.77|476.37|478.61|476.21|0
1643204970000|2022-01-26 13:49:30|478.53|476.13|478.27|475.87|478.53|476.13|478.11|475.71|0
1643204980000|2022-01-26 13:49:40|478.36|475.96|478.27|475.87|478.53|476.13|478.27|475.87|0
1643204990000|2022-01-26 13:49:50|478.44|476.04|478.61|476.21|478.61|476.21|478.44|476.04|0
1643205000000|2022-01-26 13:50:00|478.94|476.54|478.77|476.37|478.94|476.54|478.44|476.04|0
1643205010000|2022-01-26 13:50:10|478.61|476.21|479.61|477.21|479.61|477.21|478.61|476.21|0
1643205020000|2022-01-26 13:50:20|479.78|477.38|479.61|477.21|479.78|477.38|479.44|477.04|0
1643205030000|2022-01-26 13:50:30|479.44|477.04|479.78|477.38|479.78|477.38|479.44|477.04|0
1643205040000|2022-01-26 13:50:40|479.61|477.21|479.61|477.21|479.7|477.3|479.61|477.21|0
1643205050000|2022-01-26 13:50:50|479.78|477.38|479.95|477.55|479.95|477.55|479.61|477.21|0
1643205060000|2022-01-26 13:51:00|479.78|477.38|480.03|477.63|480.11|477.71|479.78|477.38|0
1643205070000|2022-01-26 13:51:10|479.95|477.55|480.11|477.71|480.28|477.88|479.78|477.38|0
1643205080000|2022-01-26 13:51:20|480.03|477.63|480.28|477.88|480.45|478.05|480.03|477.63|0
1643205090000|2022-01-26 13:51:30|480.2|477.8|479.44|477.04|480.2|477.8|479.44|477.04|0
1643205100000|2022-01-26 13:51:40|479.28|476.88|479.11|476.71|479.28|476.88|478.94|476.54|0
1643205110000|2022-01-26 13:51:50|478.94|476.54|478.94|476.54|478.94|476.54|478.94|476.54|0
1643205120000|2022-01-26 13:52:00|478.86|476.46|479.2|476.8|479.2|476.8|478.69|476.29|0
1643205130000|2022-01-26 13:52:10|479.11|476.71|479.44|477.04|479.44|477.04|479.11|476.71|0
1643205140000|2022-01-26 13:52:20|479.61|477.21|479.36|476.96|479.61|477.21|479.36|476.96|0
1643205150000|2022-01-26 13:52:30|479.28|476.88|479.11|476.71|479.36|476.96|479.11|476.71|0
1643205160000|2022-01-26 13:52:40|479.28|476.88|479.11|476.71|479.28|476.88|478.94|476.54|0
1643205170000|2022-01-26 13:52:50|479.44|477.04|479.11|476.71|479.44|477.04|479.11|476.71|0
1643205180000|2022-01-26 13:53:00|479.28|476.88|479.61|477.21|479.61|477.21|479.11|476.71|0
1643205190000|2022-01-26 13:53:10|480.11|477.71|480.11|477.71|480.28|477.88|480.11|477.71|0
1643205200000|2022-01-26 13:53:20|480.28|477.88|480.2|477.8|480.28|477.88|480.11|477.71|0
1643205210000|2022-01-26 13:53:30|480.11|477.71|479.7|477.3|480.11|477.71|479.7|477.3|0
1643205220000|2022-01-26 13:53:40|479.61|477.21|479.36|476.96|479.78|477.38|479.36|476.96|0
1643205230000|2022-01-26 13:53:50|479.28|476.88|479.78|477.38|479.78|477.38|479.28|476.88|0
1643205240000|2022-01-26 13:54:00|479.95|477.55|479.53|477.13|479.95|477.55|479.53|477.13|0
1643205250000|2022-01-26 13:54:10|479.28|476.88|479.7|477.3|479.78|477.38|479.28|476.88|0
1643205260000|2022-01-26 13:54:20|479.86|477.46|479.61|477.21|479.86|477.46|479.61|477.21|0
1643205270000|2022-01-26 13:54:30|479.86|477.46|479.61|477.21|479.86|477.46|479.61|477.21|0
1643205280000|2022-01-26 13:54:40|479.44|477.04|479.53|477.13|479.53|477.13|479.44|477.04|0
1643205290000|2022-01-26 13:54:50|479.94|477.54|479.94|477.54|479.94|477.54|479.86|477.46|0
1643205300000|2022-01-26 13:55:00|479.78|477.38|479.61|477.21|479.78|477.38|479.44|477.04|0
1643205310000|2022-01-26 13:55:10|479.94|477.54|479.27|476.87|479.94|477.54|479.27|476.87|0
1643205320000|2022-01-26 13:55:20|479.44|477.04|479.19|476.79|479.44|477.04|479.03|476.63|0
1643205330000|2022-01-26 13:55:30|478.77|476.37|478.77|476.37|478.77|476.37|478.61|476.21|0
1643205340000|2022-01-26 13:55:40|479.03|476.63|478.94|476.54|479.03|476.63|478.94|476.54|0
1643205350000|2022-01-26 13:55:50|479.11|476.71|479.36|476.96|479.36|476.96|479.11|476.71|0
1643205360000|2022-01-26 13:56:00|479.53|477.13|479.78|477.38|479.94|477.54|479.53|477.13|0
1643205370000|2022-01-26 13:56:10|479.7|477.3|479.78|477.38|479.86|477.46|479.7|477.3|0
1643205380000|2022-01-26 13:56:20|479.61|477.21|479.7|477.3|479.7|477.3|479.61|477.21|0
1643205390000|2022-01-26 13:56:30|479.94|477.54|479.11|476.71|479.94|477.54|479.11|476.71|0
1643205400000|2022-01-26 13:56:40|479.78|477.38|479.94|477.54|480.11|477.71|479.78|477.38|0
1643205410000|2022-01-26 13:56:50|480.11|477.71|479.61|477.21|480.11|477.71|479.61|477.21|0
1643205420000|2022-01-26 13:57:00|479.44|477.04|479.61|477.21|479.7|477.3|479.44|477.04|0
1643205430000|2022-01-26 13:57:10|479.44|477.04|478.94|476.54|479.44|477.04|478.94|476.54|0
1643205440000|2022-01-26 13:57:20|478.6|476.2|478.94|476.54|478.94|476.54|478.6|476.2|0
1643205450000|2022-01-26 13:57:30|479.44|477.04|478.77|476.37|479.44|477.04|478.77|476.37|0
1643205460000|2022-01-26 13:57:40|478.69|476.29|478.6|476.2|478.69|476.29|478.44|476.04|0
1643205470000|2022-01-26 13:57:50|478.77|476.37|478.77|476.37|478.77|476.37|478.77|476.37|0
1643205480000|2022-01-26 13:58:00|478.94|476.54|478.44|476.04|478.94|476.54|478.44|476.04|0
1643205490000|2022-01-26 13:58:10|478.69|476.29|478.44|476.04|478.69|476.29|478.44|476.04|0
1643205500000|2022-01-26 13:58:20|478.36|475.96|478.1|475.7|478.36|475.96|477.94|475.54|0
1643205510000|2022-01-26 13:58:30|478.02|475.62|477.94|475.54|478.02|475.62|477.94|475.54|0
1643205520000|2022-01-26 13:58:40|478.02|475.62|477.94|475.54|478.02|475.62|477.69|475.29|0
1643205530000|2022-01-26 13:58:50|477.77|475.37|478.44|476.04|478.44|476.04|477.77|475.37|0
1643205540000|2022-01-26 13:59:00|478.1|475.7|478.1|475.7|478.27|475.87|478.1|475.7|0
1643205550000|2022-01-26 13:59:10|478.27|475.87|478.1|475.7|478.27|475.87|478.1|475.7|0
1643205560000|2022-01-26 13:59:20|478.02|475.62|477.94|475.54|478.02|475.62|477.94|475.54|0
1643205570000|2022-01-26 13:59:30|477.77|475.37|477.43|475.03|477.77|475.37|477.43|475.03|0
1643205590000|2022-01-26 13:59:50|477.52|475.12|477.6|475.2|477.6|475.2|477.52|475.12|0
1643205600000|2022-01-26 14:00:00|477.52|475.12|478.69|476.29|479.78|477.38|477.52|475.12|0
1643205610000|2022-01-26 14:00:10|478.44|476.04|478.19|475.79|478.44|476.04|478.19|475.79|0
1643205620000|2022-01-26 14:00:20|478.1|475.7|478.02|475.62|478.1|475.7|478.02|475.62|0
1643205630000|2022-01-26 14:00:30|478.27|475.87|477.6|475.2|478.27|475.87|477.6|475.2|0
1643205640000|2022-01-26 14:00:40|477.27|474.87|477.35|474.95|477.35|474.95|477.27|474.87|0
1643205650000|2022-01-26 14:00:50|477.27|474.87|476.27|473.87|477.27|474.87|476.27|473.87|0
1643205660000|2022-01-26 14:01:00|476.1|473.7|475.93|473.53|476.1|473.7|475.93|473.53|0
1643205670000|2022-01-26 14:01:10|476.1|473.7|476.1|473.7|476.26|473.86|476.1|473.7|0
1643205680000|2022-01-26 14:01:20|476.26|473.86|476.43|474.03|476.43|474.03|476.26|473.86|0
1643205690000|2022-01-26 14:01:30|476.26|473.86|476.1|473.7|476.26|473.86|476.1|473.7|0
1643205700000|2022-01-26 14:01:40|476.02|473.62|476.18|473.78|476.18|473.78|475.93|473.53|0
1643205710000|2022-01-26 14:01:50|476.02|473.62|476.02|473.62|476.26|473.86|475.93|473.53|0
1643205720000|2022-01-26 14:02:00|475.93|473.53|476.02|473.62|476.02|473.62|475.93|473.53|0
1643205730000|2022-01-26 14:02:10|476.26|473.86|476.1|473.7|476.26|473.86|476.1|473.7|0
1643205740000|2022-01-26 14:02:20|475.93|473.53|475.93|473.53|476.02|473.62|475.93|473.53|0
1643205750000|2022-01-26 14:02:30|475.76|473.36|475.93|473.53|475.93|473.53|475.76|473.36|0
1643205760000|2022-01-26 14:02:40|476.26|473.86|476.18|473.78|476.26|473.86|476.18|473.78|0
1643205770000|2022-01-26 14:02:50|476.1|473.7|476.26|473.86|476.26|473.86|476.1|473.7|0
1643205780000|2022-01-26 14:03:00|476.43|474.03|476.26|473.86|476.43|474.03|476.26|473.86|0
1643205790000|2022-01-26 14:03:10|476.43|474.03|476.93|474.53|477.1|474.7|476.43|474.03|0
1643205800000|2022-01-26 14:03:20|477.27|474.87|477.1|474.7|477.27|474.87|477.1|474.7|0
1643205810000|2022-01-26 14:03:30|476.93|474.53|477.1|474.7|477.19|474.79|476.93|474.53|0
1643205820000|2022-01-26 14:03:40|477.77|475.37|478.77|476.37|478.77|476.37|477.77|475.37|0
1643205830000|2022-01-26 14:03:50|478.69|476.29|479.44|477.04|479.44|477.04|478.69|476.29|0
1643205840000|2022-01-26 14:04:00|479.27|476.87|479.94|477.54|479.94|477.54|479.27|476.87|0
1643205850000|2022-01-26 14:04:10|480.03|477.63|480.61|478.21|480.61|478.21|480.03|477.63|0
1643205860000|2022-01-26 14:04:20|480.44|478.04|480.11|477.71|480.44|478.04|479.77|477.37|0
1643205870000|2022-01-26 14:04:30|480.2|477.8|480.61|478.21|480.61|478.21|480.2|477.8|0
1643205880000|2022-01-26 14:04:40|480.95|478.55|481.12|478.72|481.28|478.88|480.95|478.55|0
1643205890000|2022-01-26 14:04:50|481.03|478.63|481.62|479.22|481.62|479.22|481.03|478.63|0
1643205900000|2022-01-26 14:05:00|481.79|479.39|482.04|479.64|482.04|479.64|481.79|479.39|0
1643205910000|2022-01-26 14:05:10|482.12|479.72|482.71|480.31|482.71|480.31|482.12|479.72|0
1643205920000|2022-01-26 14:05:20|482.79|480.39|482.46|480.06|482.88|480.48|482.46|480.06|0
1643205930000|2022-01-26 14:05:30|481.95|479.55|481.62|479.22|481.95|479.55|481.54|479.14|0
1643205940000|2022-01-26 14:05:40|481.79|479.39|482.38|479.98|482.38|479.98|481.79|479.39|0
1643205950000|2022-01-26 14:05:50|482.63|480.23|482.12|479.72|482.63|480.23|482.12|479.72|0
1643205960000|2022-01-26 14:06:00|481.87|479.47|481.62|479.22|481.87|479.47|481.62|479.22|0
1643205970000|2022-01-26 14:06:10|481.54|479.14|481.03|478.63|481.54|479.14|481.03|478.63|0
1643205980000|2022-01-26 14:06:20|480.7|478.3|481.11|478.71|481.11|478.71|480.7|478.3|0
1643205990000|2022-01-26 14:06:30|481.28|478.88|481.28|478.88|481.37|478.97|481.28|478.88|0
1643206000000|2022-01-26 14:06:40|481.37|478.97|481.37|478.97|481.54|479.14|481.37|478.97|0
1643206010000|2022-01-26 14:06:50|481.45|479.05|481.62|479.22|481.62|479.22|481.28|478.88|0
1643206020000|2022-01-26 14:07:00|481.45|479.05|481.54|479.14|481.54|479.14|481.45|479.05|0
1643206030000|2022-01-26 14:07:10|481.95|479.55|481.79|479.39|481.95|479.55|481.79|479.39|0
1643206040000|2022-01-26 14:07:20|481.95|479.55|483.22|480.82|483.22|480.82|481.95|479.55|0
1643206050000|2022-01-26 14:07:30|483.39|480.99|483.47|481.07|483.47|481.07|483.13|480.73|0
1643206060000|2022-01-26 14:07:40|483.3|480.9|483.47|481.07|483.47|481.07|483.3|480.9|0
1643206070000|2022-01-26 14:07:50|483.64|481.24|483.8|481.4|483.8|481.4|483.63|481.23|0
1643206080000|2022-01-26 14:08:00|483.63|481.23|483.55|481.15|483.63|481.23|483.3|480.9|0
1643206090000|2022-01-26 14:08:10|483.47|481.07|483.13|480.73|483.47|481.07|483.13|480.73|0
1643206100000|2022-01-26 14:08:20|483.3|480.9|483.3|480.9|483.39|480.99|483.3|480.9|0
1643206110000|2022-01-26 14:08:30|483.22|480.82|483.63|481.23|483.63|481.23|483.22|480.82|0
1643206120000|2022-01-26 14:08:40|483.3|480.9|483.8|481.4|483.8|481.4|483.3|480.9|0
1643206130000|2022-01-26 14:08:50|483.89|481.49|483.47|481.07|483.89|481.49|483.47|481.07|0
1643206140000|2022-01-26 14:09:00|483.13|480.73|483.13|480.73|483.13|480.73|483.13|480.73|0
1643206150000|2022-01-26 14:09:10|482.96|480.56|482.63|480.23|482.96|480.56|482.63|480.23|0
1643206160000|2022-01-26 14:09:20|482.46|480.06|482.46|480.06|482.46|480.06|482.29|479.89|0
1643206180000|2022-01-26 14:09:40|482.63|480.23|482.46|480.06|482.63|480.23|482.46|480.06|0
1643206190000|2022-01-26 14:09:50|482.79|480.39|482.29|479.89|482.79|480.39|482.29|479.89|0
1643206210000|2022-01-26 14:10:10|482.62|480.22|482.46|480.06|482.62|480.22|482.46|480.06|0
1643206220000|2022-01-26 14:10:20|482.29|479.89|483.05|480.65|483.05|480.65|482.29|479.89|0
1643206230000|2022-01-26 14:10:30|483.3|480.9|484.14|481.74|484.14|481.74|483.3|480.9|0
1643206240000|2022-01-26 14:10:40|484.81|482.41|483.8|481.4|484.81|482.41|483.8|481.4|0
1643206250000|2022-01-26 14:10:50|483.63|481.23|483.47|481.07|483.63|481.23|483.47|481.07|0
1643206260000|2022-01-26 14:11:00|483.63|481.23|483.97|481.57|483.97|481.57|483.63|481.23|0
1643206270000|2022-01-26 14:11:10|483.8|481.4|483.63|481.23|483.97|481.57|483.63|481.23|0
1643206280000|2022-01-26 14:11:20|483.8|481.4|483.3|480.9|483.8|481.4|483.3|480.9|0
1643206290000|2022-01-26 14:11:30|483.47|481.07|483.8|481.4|483.8|481.4|483.47|481.07|0
1643206300000|2022-01-26 14:11:40|483.63|481.23|483.72|481.32|483.72|481.32|483.63|481.23|0
1643206310000|2022-01-26 14:11:50|483.8|481.4|484.06|481.66|484.06|481.66|483.63|481.23|0
1643206320000|2022-01-26 14:12:00|483.97|481.57|484.31|481.91|484.31|481.91|483.97|481.57|0
1643206330000|2022-01-26 14:12:10|483.97|481.57|484.14|481.74|484.31|481.91|483.97|481.57|0
1643206340000|2022-01-26 14:12:20|483.97|481.57|484.14|481.74|484.14|481.74|483.97|481.57|0
1643206350000|2022-01-26 14:12:30|483.97|481.57|483.63|481.23|484.14|481.74|483.63|481.23|0
1643206360000|2022-01-26 14:12:40|483.8|481.4|483.3|480.9|483.8|481.4|483.13|480.73|0
1643206370000|2022-01-26 14:12:50|483.46|481.06|483.05|480.65|483.46|481.06|483.05|480.65|0
1643206380000|2022-01-26 14:13:00|483.46|481.06|482.96|480.56|483.46|481.06|482.96|480.56|0
1643206390000|2022-01-26 14:13:10|482.79|480.39|482.62|480.22|482.79|480.39|482.62|480.22|0
1643206400000|2022-01-26 14:13:20|482.54|480.14|482.62|480.22|482.79|480.39|482.54|480.14|0
1643206410000|2022-01-26 14:13:30|482.79|480.39|482.46|480.06|482.79|480.39|482.46|480.06|0
1643206420000|2022-01-26 14:13:40|482.62|480.22|483.13|480.73|483.13|480.73|482.62|480.22|0
1643206430000|2022-01-26 14:13:50|483.46|481.06|483.3|480.9|483.46|481.06|483.05|480.65|0
1643206440000|2022-01-26 14:14:00|483.46|481.06|482.96|480.56|483.46|481.06|482.96|480.56|0
1643206450000|2022-01-26 14:14:10|483.05|480.65|482.79|480.39|483.05|480.65|482.62|480.22|0
1643206460000|2022-01-26 14:14:20|482.29|479.89|482.29|479.89|482.37|479.97|482.29|479.89|0
1643206470000|2022-01-26 14:14:30|482.96|480.56|483.97|481.57|484.14|481.74|482.96|480.56|0
1643206480000|2022-01-26 14:14:40|483.63|481.23|483.63|481.23|483.89|481.49|483.63|481.23|0
1643206490000|2022-01-26 14:14:50|483.3|480.9|484.06|481.66|484.06|481.66|483.22|480.82|0
1643206500000|2022-01-26 14:15:00|484.47|482.07|483.89|481.49|484.47|482.07|483.8|481.4|0
1643206510000|2022-01-26 14:15:10|483.8|481.4|483.63|481.23|483.8|481.4|483.3|480.9|0
1643206520000|2022-01-26 14:15:20|483.97|481.57|483.8|481.4|483.97|481.57|483.8|481.4|0
1643206530000|2022-01-26 14:15:30|483.63|481.23|483.97|481.57|483.97|481.57|483.46|481.06|0
1643206540000|2022-01-26 14:15:40|483.8|481.4|483.97|481.57|484.14|481.74|483.63|481.23|0
1643206550000|2022-01-26 14:15:50|483.8|481.4|484.14|481.74|484.14|481.74|483.8|481.4|0
1643206560000|2022-01-26 14:16:00|484.31|481.91|484.47|482.07|484.47|482.07|484.31|481.91|0
1643206570000|2022-01-26 14:16:10|483.8|481.4|484.47|482.07|484.81|482.41|483.8|481.4|0
1643206580000|2022-01-26 14:16:20|484.14|481.74|484.47|482.07|484.47|482.07|484.14|481.74|0
1643206590000|2022-01-26 14:16:30|484.56|482.16|484.64|482.24|484.9|482.5|484.56|482.16|0
1643206600000|2022-01-26 14:16:40|484.47|482.07|484.47|482.07|484.47|482.07|484.31|481.91|0
1643206610000|2022-01-26 14:16:50|484.56|482.16|485.82|483.42|485.82|483.42|484.56|482.16|0
1643206620000|2022-01-26 14:17:00|485.99|483.59|485.82|483.42|486.08|483.68|485.82|483.42|0
1643206630000|2022-01-26 14:17:10|485.74|483.34|486.33|483.93|486.33|483.93|485.74|483.34|0
1643206640000|2022-01-26 14:17:20|485.99|483.59|485.32|482.92|485.99|483.59|485.32|482.92|0
1643206650000|2022-01-26 14:17:30|485.65|483.25|486.16|483.76|486.16|483.76|485.65|483.25|0
1643206660000|2022-01-26 14:17:40|485.99|483.59|485.82|483.42|485.99|483.59|485.65|483.25|0
1643206670000|2022-01-26 14:17:50|485.65|483.25|485.49|483.09|485.82|483.42|485.49|483.09|0
1643206680000|2022-01-26 14:18:00|485.32|482.92|485.49|483.09|485.49|483.09|485.15|482.75|0
1643206690000|2022-01-26 14:18:10|485.48|483.08|485.74|483.34|485.74|483.34|485.15|482.75|0
1643206700000|2022-01-26 14:18:20|485.91|483.51|486.5|484.1|486.5|484.1|485.82|483.42|0
1643206710000|2022-01-26 14:18:30|486.33|483.93|486.16|483.76|486.33|483.93|485.99|483.59|0
1643206720000|2022-01-26 14:18:40|486.5|484.1|486.5|484.1|486.5|484.1|486.5|484.1|0
1643206730000|2022-01-26 14:18:50|486.33|483.93|486.33|483.93|486.33|483.93|486.16|483.76|0
1643206740000|2022-01-26 14:19:00|485.99|483.59|486.16|483.76|486.16|483.76|485.99|483.59|0
1643206750000|2022-01-26 14:19:10|486.33|483.93|486.33|483.93|486.33|483.93|486.16|483.76|0
1643206760000|2022-01-26 14:19:20|486.16|483.76|486.5|484.1|486.5|484.1|486.16|483.76|0
1643206770000|2022-01-26 14:19:30|486.33|483.93|486.33|483.93|486.33|483.93|486.25|483.85|0
1643206780000|2022-01-26 14:19:40|486.16|483.76|486.16|483.76|486.16|483.76|486.16|483.76|0
1643206790000|2022-01-26 14:19:50|486.33|483.93|486.16|483.76|486.33|483.93|486.16|483.76|0
1643206800000|2022-01-26 14:20:00|486.33|483.93|486.08|483.68|486.33|483.93|485.82|483.42|0
1643206810000|2022-01-26 14:20:10|486.16|483.76|485.82|483.42|486.16|483.76|485.82|483.42|0
1643206820000|2022-01-26 14:20:20|485.65|483.25|485.74|483.34|485.82|483.42|485.65|483.25|0
1643206830000|2022-01-26 14:20:30|485.82|483.42|485.65|483.25|485.82|483.42|485.65|483.25|0
1643206840000|2022-01-26 14:20:40|485.82|483.42|485.82|483.42|485.82|483.42|485.82|483.42|0
1643206850000|2022-01-26 14:20:50|485.65|483.25|485.99|483.59|485.99|483.59|485.65|483.25|0
1643206860000|2022-01-26 14:21:00|486.16|483.76|485.65|483.25|486.16|483.76|485.65|483.25|0
1643206870000|2022-01-26 14:21:10|485.15|482.75|484.47|482.07|485.15|482.75|484.47|482.07|0
1643206880000|2022-01-26 14:21:20|484.3|481.9|484.64|482.24|484.64|482.24|484.3|481.9|0
1643206890000|2022-01-26 14:21:30|484.81|482.41|484.81|482.41|484.81|482.41|484.64|482.24|0
1643206900000|2022-01-26 14:21:40|485.65|483.25|485.48|483.08|485.65|483.25|485.48|483.08|0
1643206910000|2022-01-26 14:21:50|485.32|482.92|485.82|483.42|485.99|483.59|485.32|482.92|0
1643206920000|2022-01-26 14:22:00|486.16|483.76|487|484.6|487|484.6|486.16|483.76|0
1643206930000|2022-01-26 14:22:10|487.17|484.77|486.33|483.93|487.17|484.77|486.33|483.93|0
1643206940000|2022-01-26 14:22:20|486.5|484.1|486.83|484.43|486.83|484.43|486.5|484.1|0
1643206950000|2022-01-26 14:22:30|485.99|483.59|486.16|483.76|486.16|483.76|485.65|483.25|0
1643206960000|2022-01-26 14:22:40|485.99|483.59|485.99|483.59|486.25|483.85|485.99|483.59|0
1643206970000|2022-01-26 14:22:50|486.83|484.43|486.67|484.27|487.17|484.77|486.67|484.27|0
1643206980000|2022-01-26 14:23:00|486.5|484.1|486.5|484.1|486.67|484.27|486.5|484.1|0
1643206990000|2022-01-26 14:23:10|486.66|484.26|486.33|483.93|486.66|484.26|486.33|483.93|0
1643207000000|2022-01-26 14:23:20|486.66|484.26|485.99|483.59|486.66|484.26|485.99|483.59|0
1643207010000|2022-01-26 14:23:30|486.16|483.76|485.65|483.25|486.16|483.76|485.65|483.25|0
1643207020000|2022-01-26 14:23:40|485.74|483.34|485.48|483.08|485.74|483.34|485.48|483.08|0
1643207030000|2022-01-26 14:23:50|485.31|482.91|485.82|483.42|485.82|483.42|485.31|482.91|0
1643207040000|2022-01-26 14:24:00|485.4|483|485.82|483.42|485.82|483.42|485.4|483|0
1643207050000|2022-01-26 14:24:10|485.65|483.25|485.48|483.08|485.65|483.25|485.48|483.08|0
1643207060000|2022-01-26 14:24:20|485.65|483.25|485.65|483.25|485.65|483.25|485.48|483.08|0
1643207070000|2022-01-26 14:24:30|485.82|483.42|486.5|484.1|486.75|484.35|485.82|483.42|0
1643207080000|2022-01-26 14:24:40|486.33|483.93|486.66|484.26|486.66|484.26|486.33|483.93|0
1643207090000|2022-01-26 14:24:50|486.5|484.1|486.83|484.43|486.92|484.52|486.5|484.1|0
1643207100000|2022-01-26 14:25:00|486.75|484.35|485.48|483.08|486.75|484.35|485.48|483.08|0
1643207110000|2022-01-26 14:25:10|485.65|483.25|485.06|482.66|485.65|483.25|485.06|482.66|0
1643207120000|2022-01-26 14:25:20|484.81|482.41|484.64|482.24|484.81|482.41|484.13|481.73|0
1643207130000|2022-01-26 14:25:30|483.72|481.32|484.13|481.73|484.13|481.73|483.29|480.89|0
1643207140000|2022-01-26 14:25:40|484.22|481.82|484.47|482.07|484.47|482.07|484.22|481.82|0
1643207150000|2022-01-26 14:25:50|484.05|481.65|483.97|481.57|484.05|481.65|483.97|481.57|0
1643207160000|2022-01-26 14:26:00|483.63|481.23|482.79|480.39|483.63|481.23|482.79|480.39|0
1643207170000|2022-01-26 14:26:10|482.96|480.56|482.96|480.56|482.96|480.56|482.79|480.39|0
1643207180000|2022-01-26 14:26:20|482.62|480.22|482.79|480.39|482.79|480.39|482.62|480.22|0
1643207190000|2022-01-26 14:26:30|482.96|480.56|483.72|481.32|483.72|481.32|482.96|480.56|0
1643207200000|2022-01-26 14:26:40|483.46|481.06|483.63|481.23|483.63|481.23|483.46|481.06|0
1643207210000|2022-01-26 14:26:50|483.29|480.89|483.12|480.72|483.29|480.89|483.12|480.72|0
1643207220000|2022-01-26 14:27:00|483.29|480.89|482.71|480.31|483.29|480.89|482.71|480.31|0
1643207230000|2022-01-26 14:27:10|482.96|480.56|482.79|480.39|483.12|480.72|482.79|480.39|0
1643207240000|2022-01-26 14:27:20|482.28|479.88|482.28|479.88|482.62|480.22|482.28|479.88|0
1643207250000|2022-01-26 14:27:30|482.2|479.8|481.95|479.55|482.28|479.88|481.95|479.55|0
1643207260000|2022-01-26 14:27:40|482.11|479.71|482.79|480.39|482.79|480.39|482.11|479.71|0
1643207270000|2022-01-26 14:27:50|482.62|480.22|482.45|480.05|482.79|480.39|482.45|480.05|0
1643207280000|2022-01-26 14:28:00|482.28|479.88|482.28|479.88|482.28|479.88|482.2|479.8|0
1643207290000|2022-01-26 14:28:10|481.95|479.55|481.61|479.21|481.95|479.55|481.61|479.21|0
1643207300000|2022-01-26 14:28:20|481.95|479.55|481.44|479.04|482.11|479.71|481.44|479.04|0
1643207310000|2022-01-26 14:28:30|481.53|479.13|481.53|479.13|481.61|479.21|481.53|479.13|0
1643207320000|2022-01-26 14:28:40|481.27|478.87|481.11|478.71|481.27|478.87|480.94|478.54|0
1643207330000|2022-01-26 14:28:50|480.94|478.54|481.27|478.87|481.27|478.87|480.94|478.54|0
1643207340000|2022-01-26 14:29:00|480.77|478.37|480.86|478.46|480.86|478.46|480.69|478.29|0
1643207350000|2022-01-26 14:29:10|480.52|478.12|480.94|478.54|480.94|478.54|480.52|478.12|0
1643207360000|2022-01-26 14:29:20|480.77|478.37|480.77|478.37|480.94|478.54|480.77|478.37|0
1643207370000|2022-01-26 14:29:30|480.94|478.54|482.11|479.71|482.11|479.71|480.94|478.54|0
1643207380000|2022-01-26 14:29:40|481.78|479.38|480.44|478.04|481.78|479.38|480.44|478.04|0
1643207390000|2022-01-26 14:29:50|480.27|477.87|480.02|477.62|480.27|477.87|479.93|477.53|0
1643207400000|2022-01-26 14:30:00|479.85|477.45|479.93|477.53|479.93|477.53|479.01|476.61|0
1643207410000|2022-01-26 14:30:10|480.77|478.37|482.28|479.88|482.28|479.88|480.77|478.37|0
1643207420000|2022-01-26 14:30:20|481.95|479.55|481.44|479.04|481.95|479.55|481.11|478.71|0
1643207430000|2022-01-26 14:30:30|480.77|478.37|479.1|476.7|480.77|478.37|479.1|476.7|0
1643207440000|2022-01-26 14:30:40|478.59|476.19|479.09|476.69|479.09|476.69|478.26|475.86|0
1643207450000|2022-01-26 14:30:50|479.35|476.95|479.52|477.12|480.1|477.7|479.35|476.95|0
1643207460000|2022-01-26 14:31:00|479.6|477.2|479.43|477.03|479.6|477.2|479.09|476.69|0
1643207470000|2022-01-26 14:31:10|479.26|476.86|482.11|479.71|482.11|479.71|479.26|476.86|0
1643207480000|2022-01-26 14:31:20|481.78|479.38|482.28|479.88|482.28|479.88|481.44|479.04|0
1643207490000|2022-01-26 14:31:30|482.03|479.63|481.19|478.79|482.03|479.63|481.19|478.79|0
1643207500000|2022-01-26 14:31:40|481.61|479.21|483.79|481.39|483.79|481.39|481.61|479.21|0
1643207510000|2022-01-26 14:31:50|483.12|480.72|483.46|481.06|484.3|481.9|483.12|480.72|0
1643207520000|2022-01-26 14:32:00|482.95|480.55|484.97|482.57|484.97|482.57|482.95|480.55|0
1643207530000|2022-01-26 14:32:10|486.32|483.92|485.99|483.59|486.32|483.92|485.99|483.59|0
1643207540000|2022-01-26 14:32:20|484.81|482.41|484.97|482.57|485.06|482.66|484.81|482.41|0
1643207550000|2022-01-26 14:32:30|484.89|482.49|484.3|481.9|484.97|482.57|484.3|481.9|0
1643207560000|2022-01-26 14:32:40|483.96|481.56|483.63|481.23|484.13|481.73|483.63|481.23|0
1643207570000|2022-01-26 14:32:50|483.79|481.39|486.15|483.75|486.15|483.75|483.79|481.39|0
1643207580000|2022-01-26 14:33:00|486.66|484.26|488.18|485.78|488.18|485.78|486.15|483.75|0
1643207590000|2022-01-26 14:33:10|488.86|486.46|489.12|486.72|489.12|486.72|488.35|485.95|0
1643207600000|2022-01-26 14:33:20|489.2|486.8|488.86|486.46|489.88|487.48|488.86|486.46|0
1643207610000|2022-01-26 14:33:30|489.2|486.8|488.35|485.95|489.2|486.8|488.35|485.95|0
1643207620000|2022-01-26 14:33:40|488.44|486.04|489.2|486.8|489.88|487.48|488.44|486.04|0
1643207630000|2022-01-26 14:33:50|488.69|486.29|489.71|487.31|489.71|487.31|488.69|486.29|0
1643207640000|2022-01-26 14:34:00|489.54|487.14|487.84|485.44|489.54|487.14|487.84|485.44|0
1643207650000|2022-01-26 14:34:10|487.68|485.28|488.01|485.61|488.18|485.78|487.68|485.28|0
1643207660000|2022-01-26 14:34:20|486.66|484.26|487.34|484.94|487.34|484.94|486.66|484.26|0
1643207670000|2022-01-26 14:34:30|487.51|485.11|487.17|484.77|487.68|485.28|487|484.6|0
1643207680000|2022-01-26 14:34:40|487.34|484.94|487.34|484.94|487.51|485.11|487.34|484.94|0
1643207690000|2022-01-26 14:34:50|487.51|485.11|489.37|486.97|489.37|486.97|487.17|484.77|0
1643207700000|2022-01-26 14:35:00|489.2|486.8|484.81|482.41|489.2|486.8|484.81|482.41|0
1643207710000|2022-01-26 14:35:10|484.64|482.24|485.49|483.09|485.49|483.09|484.64|482.24|0
1643207720000|2022-01-26 14:35:20|486|483.6|488.85|486.45|488.85|486.45|485.92|483.52|0
1643207730000|2022-01-26 14:35:30|489.87|487.47|491.57|489.17|491.57|489.17|489.87|487.47|0
1643207740000|2022-01-26 14:35:40|491.91|489.51|493.16|490.76|493.5|491.1|491.91|489.51|0
1643207750000|2022-01-26 14:35:50|492.65|490.25|493.16|490.76|493.16|490.76|492.48|490.08|0
1643207760000|2022-01-26 14:36:00|493.33|490.93|492.31|489.91|493.33|490.93|491.97|489.57|0
1643207770000|2022-01-26 14:36:10|491.8|489.4|489.94|487.54|491.8|489.4|489.94|487.54|0
1643207780000|2022-01-26 14:36:20|489.43|487.03|490.79|488.39|490.96|488.56|489.43|487.03|0
1643207790000|2022-01-26 14:36:30|490.62|488.22|491.3|488.9|491.63|489.23|490.62|488.22|0
1643207800000|2022-01-26 14:36:40|490.96|488.56|492.48|490.08|492.48|490.08|490.96|488.56|0
1643207810000|2022-01-26 14:36:50|491.97|489.57|492.31|489.91|492.31|489.91|491.63|489.23|0
1643207820000|2022-01-26 14:37:00|491.8|489.4|489.6|487.2|491.8|489.4|489.6|487.2|0
1643207830000|2022-01-26 14:37:10|490.62|488.22|489.27|486.87|490.62|488.22|489.27|486.87|0
1643207840000|2022-01-26 14:37:20|488.08|485.68|489.1|486.7|489.1|486.7|488.08|485.68|0
1643207850000|2022-01-26 14:37:30|489.6|487.2|489.69|487.29|489.94|487.54|489.6|487.2|0
1643207860000|2022-01-26 14:37:40|489.77|487.37|488.42|486.02|489.77|487.37|488.08|485.68|0
1643207870000|2022-01-26 14:37:50|488.93|486.53|488.51|486.11|488.93|486.53|488.51|486.11|0
1643207880000|2022-01-26 14:38:00|488.76|486.36|486.06|483.66|488.76|486.36|485.89|483.49|0
1643207890000|2022-01-26 14:38:10|486.4|484|488.25|485.85|488.25|485.85|486.4|484|0
1643207900000|2022-01-26 14:38:20|488.51|486.11|489.6|487.2|489.6|487.2|488.51|486.11|0
1643207910000|2022-01-26 14:38:30|490.28|487.88|489.43|487.03|490.45|488.05|489.43|487.03|0
1643207920000|2022-01-26 14:38:40|489.26|486.86|489.6|487.2|489.6|487.2|488.25|485.85|0
1643207930000|2022-01-26 14:38:50|490.96|488.56|491.29|488.89|491.29|488.89|490.96|488.56|0
1643207940000|2022-01-26 14:39:00|489.43|487.03|488.42|486.02|489.43|487.03|487.91|485.51|0
1643207950000|2022-01-26 14:39:10|489.01|486.61|488.76|486.36|489.26|486.86|488.42|486.02|0
1643207960000|2022-01-26 14:39:20|488.93|486.53|490.28|487.88|490.28|487.88|488.93|486.53|0
1643207970000|2022-01-26 14:39:30|489.6|487.2|489.77|487.37|489.77|487.37|488.76|486.36|0
1643207980000|2022-01-26 14:39:40|488.76|486.36|488.25|485.85|488.93|486.53|488.25|485.85|0
1643207990000|2022-01-26 14:39:50|488.93|486.53|488.59|486.19|488.93|486.53|488.25|485.85|0
1643208000000|2022-01-26 14:40:00|489.94|487.54|491.46|489.06|491.46|489.06|489.77|487.37|0
1643208010000|2022-01-26 14:40:10|491.63|489.23|489.77|487.37|491.63|489.23|489.77|487.37|0
1643208020000|2022-01-26 14:40:20|488.59|486.19|489.1|486.7|489.1|486.7|488.08|485.68|0
1643208030000|2022-01-26 14:40:30|488.59|486.19|489.1|486.7|489.43|487.03|488.59|486.19|0
1643208040000|2022-01-26 14:40:40|489.77|487.37|490.28|487.88|490.28|487.88|489.77|487.37|0
1643208050000|2022-01-26 14:40:50|490.45|488.05|491.12|488.72|491.21|488.81|490.45|488.05|0
1643208060000|2022-01-26 14:41:00|491.97|489.57|490.79|488.39|491.97|489.57|490.79|488.39|0
1643208070000|2022-01-26 14:41:10|490.62|488.22|489.18|486.78|490.62|488.22|488.93|486.53|0
1643208080000|2022-01-26 14:41:20|488.93|486.53|489.43|487.03|489.43|487.03|488.76|486.36|0
1643208090000|2022-01-26 14:41:30|490.79|488.39|491.97|489.57|491.97|489.57|490.45|488.05|0
1643208100000|2022-01-26 14:41:40|491.72|489.32|491.46|489.06|491.97|489.57|491.46|489.06|0
1643208110000|2022-01-26 14:41:50|491.04|488.64|490.28|487.88|491.04|488.64|490.28|487.88|0
1643208120000|2022-01-26 14:42:00|490.11|487.71|490.28|487.88|490.28|487.88|489.09|486.69|0
1643208130000|2022-01-26 14:42:10|490.11|487.71|489.77|487.37|490.11|487.71|489.52|487.12|0
1643208140000|2022-01-26 14:42:20|489.26|486.86|489.18|486.78|489.26|486.86|488.59|486.19|0
1643208150000|2022-01-26 14:42:30|489.26|486.86|489.77|487.37|489.77|487.37|488.93|486.53|0
1643208160000|2022-01-26 14:42:40|490.28|487.88|490.11|487.71|490.37|487.97|489.26|486.86|0
1643208170000|2022-01-26 14:42:50|490.79|488.39|492.57|490.17|492.57|490.17|490.79|488.39|0
1643208180000|2022-01-26 14:43:00|493.16|490.76|491.46|489.06|493.16|490.76|491.46|489.06|0
1643208190000|2022-01-26 14:43:10|491.12|488.72|491.89|489.49|491.97|489.57|491.12|488.72|0
1643208200000|2022-01-26 14:43:20|491.46|489.06|491.46|489.06|491.46|489.06|490.62|488.22|0
1643208210000|2022-01-26 14:43:30|491.12|488.72|489.86|487.46|491.12|488.72|489.86|487.46|0
1643208220000|2022-01-26 14:43:40|490.11|487.71|490.95|488.55|490.95|488.55|490.11|487.71|0
1643208230000|2022-01-26 14:43:50|491.12|488.72|491.97|489.57|492.14|489.74|491.12|488.72|0
1643208240000|2022-01-26 14:44:00|492.06|489.66|492.82|490.42|492.82|490.42|492.06|489.66|0
1643208250000|2022-01-26 14:44:10|493.16|490.76|491.12|488.72|493.16|490.76|491.12|488.72|0
1643208260000|2022-01-26 14:44:20|491.97|489.57|493.5|491.1|493.5|491.1|491.8|489.4|0
1643208270000|2022-01-26 14:44:30|493.84|491.44|493.16|490.76|493.84|491.44|493.16|490.76|0
1643208280000|2022-01-26 14:44:40|491.8|489.4|492.14|489.74|492.31|489.91|491.46|489.06|0
1643208290000|2022-01-26 14:44:50|491.89|489.49|490.45|488.05|491.97|489.57|490.11|487.71|0
1643208300000|2022-01-26 14:45:00|490.78|488.38|488.84|486.44|490.78|488.38|488.42|486.02|0
1643208310000|2022-01-26 14:45:10|488.08|485.68|487.66|485.26|488.08|485.68|487.66|485.26|0
1643208320000|2022-01-26 14:45:20|487.57|485.17|487.41|485.01|487.57|485.17|486.73|484.33|0
1643208330000|2022-01-26 14:45:30|487.74|485.34|487.91|485.51|488.08|485.68|487.74|485.34|0
1643208340000|2022-01-26 14:45:40|488.42|486.02|487.41|485.01|488.42|486.02|487.41|485.01|0
1643208350000|2022-01-26 14:45:50|487.24|484.84|488|485.6|488|485.6|487.24|484.84|0
1643208360000|2022-01-26 14:46:00|486.73|484.33|485.22|482.82|486.73|484.33|485.22|482.82|0
1643208370000|2022-01-26 14:46:10|485.39|482.99|484.38|481.98|485.39|482.99|484.38|481.98|0
1643208380000|2022-01-26 14:46:20|484.71|482.31|484.38|481.98|484.71|482.31|483.71|481.31|0
1643208390000|2022-01-26 14:46:30|484.55|482.15|483.87|481.47|484.55|482.15|483.54|481.14|0
1643208400000|2022-01-26 14:46:40|484.04|481.64|485.22|482.82|485.22|482.82|484.04|481.64|0
1643208410000|2022-01-26 14:46:50|485.05|482.65|485.14|482.74|485.14|482.74|485.05|482.65|0
1643208420000|2022-01-26 14:47:00|485.55|483.15|486.06|483.66|486.56|484.16|485.55|483.15|0
1643208430000|2022-01-26 14:47:10|486.73|484.33|487.24|484.84|487.24|484.84|486.56|484.16|0
1643208440000|2022-01-26 14:47:20|486.23|483.83|485.55|483.15|486.23|483.83|485.55|483.15|0
1643208450000|2022-01-26 14:47:30|485.72|483.32|484.21|481.81|485.72|483.32|484.21|481.81|0
1643208460000|2022-01-26 14:47:40|484.38|481.98|483.37|480.97|484.38|481.98|483.37|480.97|0
1643208470000|2022-01-26 14:47:50|483.54|481.14|483.37|480.97|483.54|481.14|483.37|480.97|0
1643208480000|2022-01-26 14:48:00|483.03|480.63|483.54|481.14|483.54|481.14|483.03|480.63|0
1643208490000|2022-01-26 14:48:10|484.04|481.64|483.87|481.47|484.04|481.64|483.87|481.47|0
1643208500000|2022-01-26 14:48:20|484.04|481.64|483.37|480.97|484.21|481.81|483.37|480.97|0
1643208510000|2022-01-26 14:48:30|483.03|480.63|483.03|480.63|483.03|480.63|482.7|480.3|0
1643208520000|2022-01-26 14:48:40|482.36|479.96|481.53|479.13|482.36|479.96|481.53|479.13|0
1643208530000|2022-01-26 14:48:50|480.86|478.46|480.19|477.79|481.53|479.13|480.19|477.79|0
1643208540000|2022-01-26 14:49:00|479.52|477.12|479.19|476.79|479.52|477.12|479.19|476.79|0
1643208550000|2022-01-26 14:49:10|478.85|476.45|478.02|475.62|478.85|476.45|478.02|475.62|0
1643208560000|2022-01-26 14:49:20|477.69|475.29|477.85|475.45|477.85|475.45|477.35|474.95|0
1643208570000|2022-01-26 14:49:30|477.52|475.12|478.52|476.12|478.52|476.12|477.52|475.12|0
1643208580000|2022-01-26 14:49:40|478.85|476.45|479.35|476.95|479.35|476.95|478.85|476.45|0
1643208590000|2022-01-26 14:49:50|479.19|476.79|479.02|476.62|479.52|477.12|479.02|476.62|0
1643208600000|2022-01-26 14:50:00|478.69|476.29|480.69|478.29|480.69|478.29|478.69|476.29|0
1643208610000|2022-01-26 14:50:10|481.36|478.96|481.36|478.96|481.36|478.96|481.36|478.96|0
1643208620000|2022-01-26 14:50:20|480.69|478.29|483.28|480.88|483.28|480.88|480.52|478.12|0
1643208630000|2022-01-26 14:50:30|482.87|480.47|481.79|479.39|482.87|480.47|481.79|479.39|0
1643208640000|2022-01-26 14:50:40|482.12|479.72|482.28|479.88|482.28|479.88|482.12|479.72|0
1643208650000|2022-01-26 14:50:50|479.9|477.5|479.12|476.72|479.9|477.5|478.79|476.39|0
1643208660000|2022-01-26 14:51:00|478.37|475.97|480.06|477.66|480.06|477.66|478.37|475.97|0
1643208670000|2022-01-26 14:51:10|479.73|477.33|478.56|476.16|479.73|477.33|478.56|476.16|0
1643208680000|2022-01-26 14:51:20|477.89|475.49|477.15|474.75|477.89|475.49|477.15|474.75|0
1643208690000|2022-01-26 14:51:30|477.39|474.99|478.06|475.66|478.15|475.75|477.39|474.99|0
1643208700000|2022-01-26 14:51:40|477.39|474.99|476.23|473.83|477.39|474.99|476.23|473.83|0
1643208710000|2022-01-26 14:51:50|475.89|473.49|475.06|472.66|475.89|473.49|475.06|472.66|0
1643208720000|2022-01-26 14:52:00|474.9|472.5|474.9|472.5|475.23|472.83|474.9|472.5|0
1643208730000|2022-01-26 14:52:10|475.06|472.66|476.06|473.66|476.06|473.66|475.06|472.66|0
1643208740000|2022-01-26 14:52:20|476.23|473.83|476.23|473.83|476.23|473.83|475.73|473.33|0
1643208750000|2022-01-26 14:52:30|476.06|473.66|474.98|472.58|476.06|473.66|474.98|472.58|0
1643208760000|2022-01-26 14:52:40|474.73|472.33|474.9|472.5|475.06|472.66|474.73|472.33|0
1643208770000|2022-01-26 14:52:50|474.73|472.33|474.56|472.16|474.82|472.42|474.56|472.16|0
1643208780000|2022-01-26 14:53:00|474.4|472|472.24|469.84|474.4|472|472.24|469.84|0
1643208790000|2022-01-26 14:53:10|472.41|470.01|471.91|469.51|472.41|470.01|471.91|469.51|0
1643208800000|2022-01-26 14:53:20|471.67|469.27|471.58|469.18|471.75|469.35|471.58|469.18|0
1643208810000|2022-01-26 14:53:30|471.25|468.85|472.24|469.84|472.24|469.84|471.08|468.68|0
1643208820000|2022-01-26 14:53:40|471.01|468.61|470.92|468.52|471.01|468.61|470.42|468.02|0
1643208830000|2022-01-26 14:53:50|470.59|468.19|470.92|468.52|470.92|468.52|470.59|468.19|0
1643208840000|2022-01-26 14:54:00|471.25|468.85|470.92|468.52|471.25|468.85|470.59|468.19|0
1643208850000|2022-01-26 14:54:10|471.08|468.68|471.08|468.68|471.58|469.18|471.08|468.68|0
1643208860000|2022-01-26 14:54:20|470.92|468.52|470.34|467.94|470.92|468.52|470.34|467.94|0
1643208870000|2022-01-26 14:54:30|470.26|467.86|470.67|468.27|470.67|468.27|470.09|467.69|0
1643208880000|2022-01-26 14:54:40|470.59|468.19|471.75|469.35|471.75|469.35|470.59|468.19|0
1643208890000|2022-01-26 14:54:50|471.58|469.18|471.42|469.02|471.58|469.18|470.92|468.52|0
1643208900000|2022-01-26 14:55:00|471.08|468.68|472.24|469.84|472.24|469.84|471.08|468.68|0
1643208910000|2022-01-26 14:55:10|472.9|470.5|473.07|470.67|473.07|470.67|472.66|470.26|0
1643208920000|2022-01-26 14:55:20|472.74|470.34|472.9|470.5|473.07|470.67|472.24|469.84|0
1643208930000|2022-01-26 14:55:30|473.16|470.76|473.16|470.76|473.16|470.76|472.9|470.5|0
1643208940000|2022-01-26 14:55:40|472.99|470.59|472.66|470.26|472.99|470.59|472.57|470.17|0
1643208950000|2022-01-26 14:55:50|472.49|470.09|472.74|470.34|472.74|470.34|472.49|470.09|0
1643208960000|2022-01-26 14:56:00|472.9|470.5|471.41|469.01|472.9|470.5|471.41|469.01|0
1643208970000|2022-01-26 14:56:10|471.25|468.85|473.9|471.5|473.9|471.5|471.25|468.85|0
1643208980000|2022-01-26 14:56:20|473.57|471.17|474.65|472.25|474.65|472.25|473.57|471.17|0
1643208990000|2022-01-26 14:56:30|474.06|471.66|473.4|471|474.06|471.66|473.07|470.67|0
1643209000000|2022-01-26 14:56:40|473.57|471.17|473.16|470.76|473.57|471.17|473.16|470.76|0
1643209010000|2022-01-26 14:56:50|472.74|470.34|472.9|470.5|472.99|470.59|472.41|470.01|0
1643209020000|2022-01-26 14:57:00|473.07|470.67|474.23|471.83|474.23|471.83|472.99|470.59|0
1643209030000|2022-01-26 14:57:10|473.9|471.5|474.89|472.49|474.89|472.49|473.57|471.17|0
1643209040000|2022-01-26 14:57:20|475.56|473.16|476.06|473.66|476.06|473.66|475.56|473.16|0
1643209050000|2022-01-26 14:57:30|476.22|473.82|477.31|474.91|477.31|474.91|476.22|473.82|0
1643209060000|2022-01-26 14:57:40|477.22|474.82|476.56|474.16|477.22|474.82|476.56|474.16|0
1643209070000|2022-01-26 14:57:50|476.72|474.32|476.89|474.49|476.89|474.49|476.72|474.32|0
1643209080000|2022-01-26 14:58:00|476.56|474.16|476.06|473.66|476.56|474.16|476.06|473.66|0
1643209090000|2022-01-26 14:58:10|476.39|473.99|475.56|473.16|476.39|473.99|475.39|472.99|0
1643209100000|2022-01-26 14:58:20|475.23|472.83|475.06|472.66|475.23|472.83|474.32|471.92|0
1643209110000|2022-01-26 14:58:30|474.4|472|475.56|473.16|475.56|473.16|474.4|472|0
1643209120000|2022-01-26 14:58:40|475.48|473.08|474.81|472.41|475.48|473.08|474.81|472.41|0
1643209130000|2022-01-26 14:58:50|474.89|472.49|474.89|472.49|475.06|472.66|474.89|472.49|0
1643209140000|2022-01-26 14:59:00|475.23|472.83|475.06|472.66|475.72|473.32|475.06|472.66|0
1643209150000|2022-01-26 14:59:10|474.89|472.49|474.56|472.16|474.89|472.49|474.56|472.16|0
1643209160000|2022-01-26 14:59:20|474.98|472.58|475.89|473.49|475.89|473.49|474.98|472.58|0
1643209170000|2022-01-26 14:59:30|475.56|473.16|475.06|472.66|475.56|473.16|475.06|472.66|0
1643209180000|2022-01-26 14:59:40|474.98|472.58|473.57|471.17|474.98|472.58|473.57|471.17|0
1643209190000|2022-01-26 14:59:50|472.99|470.59|473.49|471.09|473.49|471.09|472.99|470.59|0
1643209200000|2022-01-26 15:00:00|472.57|470.17|475.39|472.99|476.22|473.82|472.57|470.17|0
1643209210000|2022-01-26 15:00:10|475.72|473.32|473.15|470.75|475.72|473.32|473.07|470.67|0
1643209220000|2022-01-26 15:00:20|473.23|470.83|473.23|470.83|473.73|471.33|472.9|470.5|0
1643209230000|2022-01-26 15:00:30|472.74|470.34|472.07|469.67|472.74|470.34|472.07|469.67|0
1643209240000|2022-01-26 15:00:40|471.74|469.34|470.92|468.52|471.91|469.51|470.92|468.52|0
1643209250000|2022-01-26 15:00:50|470.59|468.19|469.93|467.53|470.59|468.19|469.93|467.53|0
1643209260000|2022-01-26 15:01:00|469.43|467.03|470.26|467.86|470.26|467.86|469.43|467.03|0
1643209270000|2022-01-26 15:01:10|469.93|467.53|469.27|466.87|469.93|467.53|468.94|466.54|0
1643209280000|2022-01-26 15:01:20|469.6|467.2|468.28|465.88|469.6|467.2|468.28|465.88|0
1643209290000|2022-01-26 15:01:30|467.95|465.55|467.78|465.38|467.95|465.55|467.78|465.38|0
1643209300000|2022-01-26 15:01:40|467.95|465.55|468.77|466.37|468.94|466.54|467.95|465.55|0
1643209310000|2022-01-26 15:01:50|468.61|466.21|468.11|465.71|468.61|466.21|467.95|465.55|0
1643209320000|2022-01-26 15:02:00|467.62|465.22|468.11|465.71|468.11|465.71|467.62|465.22|0
1643209330000|2022-01-26 15:02:10|467.62|465.22|467.95|465.55|467.95|465.55|467.62|465.22|0
1643209340000|2022-01-26 15:02:20|468.28|465.88|469.1|466.7|469.1|466.7|468.11|465.71|0
1643209350000|2022-01-26 15:02:30|468.94|466.54|468.94|466.54|469.43|467.03|468.86|466.46|0
1643209360000|2022-01-26 15:02:40|469.43|467.03|468.86|466.46|469.43|467.03|468.86|466.46|0
1643209370000|2022-01-26 15:02:50|468.94|466.54|468.2|465.8|468.94|466.54|468.2|465.8|0
1643209380000|2022-01-26 15:03:00|468.28|465.88|469.02|466.62|469.02|466.62|468.28|465.88|0
1643209390000|2022-01-26 15:03:10|468.77|466.37|467.45|465.05|468.77|466.37|467.45|465.05|0
1643209400000|2022-01-26 15:03:20|467.29|464.89|467.29|464.89|467.62|465.22|467.29|464.89|0
1643209410000|2022-01-26 15:03:30|467.12|464.72|467.29|464.89|467.62|465.22|467.12|464.72|0
1643209420000|2022-01-26 15:03:40|466.96|464.56|466.63|464.23|466.96|464.56|466.63|464.23|0
1643209430000|2022-01-26 15:03:50|466.47|464.07|465.97|463.57|466.47|464.07|465.97|463.57|0
1643209440000|2022-01-26 15:04:00|465.9|463.5|465.81|463.41|466.3|463.9|465.81|463.41|0
1643209450000|2022-01-26 15:04:10|465.48|463.08|465.32|462.92|465.65|463.25|465.15|462.75|0
1643209460000|2022-01-26 15:04:20|465.48|463.08|465.89|463.49|465.97|463.57|465.48|463.08|0
1643209470000|2022-01-26 15:04:30|465.65|463.25|465.32|462.92|465.65|463.25|465.15|462.75|0
1643209480000|2022-01-26 15:04:40|466.47|464.07|466.8|464.4|466.8|464.4|466.3|463.9|0
1643209490000|2022-01-26 15:04:50|466.39|463.99|466.8|464.4|466.8|464.4|466.39|463.99|0
1643209500000|2022-01-26 15:05:00|466.96|464.56|467.62|465.22|467.62|465.22|466.14|463.74|0
1643209510000|2022-01-26 15:05:10|467.78|465.38|467.62|465.22|468.44|466.04|467.62|465.22|0
1643209520000|2022-01-26 15:05:20|466.96|464.56|465.97|463.57|466.96|464.56|465.81|463.41|0
1643209530000|2022-01-26 15:05:30|466.63|464.23|466.47|464.07|466.79|464.39|466.3|463.9|0
1643209540000|2022-01-26 15:05:40|466.88|464.48|467.45|465.05|467.45|465.05|466.88|464.48|0
1643209550000|2022-01-26 15:05:50|467.78|465.38|467.62|465.22|467.78|465.38|467.62|465.22|0
1643209560000|2022-01-26 15:06:00|468.11|465.71|468.11|465.71|468.11|465.71|467.95|465.55|0
1643209570000|2022-01-26 15:06:10|468.93|466.53|468.53|466.13|468.93|466.53|468.53|466.13|0
1643209580000|2022-01-26 15:06:20|468.93|466.53|469.1|466.7|469.1|466.7|468.6|466.2|0
1643209590000|2022-01-26 15:06:30|469.59|467.19|468.77|466.37|469.59|467.19|468.77|466.37|0
1643209600000|2022-01-26 15:06:40|468.93|466.53|469.43|467.03|469.43|467.03|468.93|466.53|0
1643209610000|2022-01-26 15:06:50|470.09|467.69|469.92|467.52|470.09|467.69|469.92|467.52|0
1643209620000|2022-01-26 15:07:00|470.09|467.69|469.26|466.86|470.09|467.69|469.26|466.86|0
1643209630000|2022-01-26 15:07:10|469.92|467.52|470.09|467.69|470.17|467.77|469.92|467.52|0
1643209640000|2022-01-26 15:07:20|470.42|468.02|470.17|467.77|470.42|468.02|470.17|467.77|0
1643209650000|2022-01-26 15:07:30|470.42|468.02|471.5|469.1|471.5|469.1|470.42|468.02|0
1643209660000|2022-01-26 15:07:40|471.41|469.01|471.25|468.85|471.41|469.01|471.25|468.85|0
1643209670000|2022-01-26 15:07:50|471.74|469.34|471.74|469.34|471.74|469.34|471.74|469.34|0
1643209680000|2022-01-26 15:08:00|471.58|469.18|470.75|468.35|471.58|469.18|470.75|468.35|0
1643209690000|2022-01-26 15:08:10|469.92|467.52|469.92|467.52|469.92|467.52|469.76|467.36|0
1643209700000|2022-01-26 15:08:20|470.09|467.69|470.42|468.02|470.42|468.02|470.09|467.69|0
1643209710000|2022-01-26 15:08:30|470.09|467.69|471.08|468.68|471.08|468.68|469.76|467.36|0
1643209720000|2022-01-26 15:08:40|470.75|468.35|470.91|468.51|470.91|468.51|470.75|468.35|0
1643209730000|2022-01-26 15:08:50|470.58|468.18|469.92|467.52|470.58|468.18|469.92|467.52|0
1643209740000|2022-01-26 15:09:00|470.01|467.61|469.59|467.19|470.01|467.61|469.43|467.03|0
1643209750000|2022-01-26 15:09:10|470.09|467.69|470.75|468.35|470.75|468.35|470.09|467.69|0
1643209760000|2022-01-26 15:09:20|470.34|467.94|470.42|468.02|470.42|468.02|470.25|467.85|0
1643209770000|2022-01-26 15:09:30|470.58|468.18|469.26|466.86|470.58|468.18|469.26|466.86|0
1643209780000|2022-01-26 15:09:40|469.76|467.36|469.26|466.86|469.76|467.36|469.26|466.86|0
1643209790000|2022-01-26 15:09:50|469.1|466.7|469.59|467.19|469.59|467.19|469.1|466.7|0
1643209800000|2022-01-26 15:10:00|469.84|467.44|470.58|468.18|470.58|468.18|469.59|467.19|0
1643209810000|2022-01-26 15:10:10|470.42|468.02|473.56|471.16|473.56|471.16|470.42|468.02|0
1643209820000|2022-01-26 15:10:20|473.06|470.66|474.06|471.66|474.06|471.66|473.06|470.66|0
1643209830000|2022-01-26 15:10:30|474.15|471.75|474.06|471.66|474.48|472.08|474.06|471.66|0
1643209840000|2022-01-26 15:10:40|473.89|471.49|473.73|471.33|473.89|471.49|473.56|471.16|0
1643209850000|2022-01-26 15:10:50|473.4|471|472.9|470.5|473.4|471|472.73|470.33|0
1643209860000|2022-01-26 15:11:00|472.73|470.33|473.4|471|473.4|471|472.73|470.33|0
1643209870000|2022-01-26 15:11:10|472.73|470.33|472.9|470.5|472.9|470.5|472.73|470.33|0
1643209880000|2022-01-26 15:11:20|472.82|470.42|474.39|471.99|474.39|471.99|472.82|470.42|0
1643209890000|2022-01-26 15:11:30|473.89|471.49|473.73|471.33|474.23|471.83|473.73|471.33|0
1643209900000|2022-01-26 15:11:40|474.06|471.66|474.39|471.99|474.39|471.99|474.06|471.66|0
1643209910000|2022-01-26 15:11:50|474.06|471.66|473.73|471.33|474.23|471.83|473.73|471.33|0
1643209920000|2022-01-26 15:12:00|473.56|471.16|471.91|469.51|473.56|471.16|471.91|469.51|0
1643209930000|2022-01-26 15:12:10|471.74|469.34|471.57|469.17|471.74|469.34|471.57|469.17|0
1643209940000|2022-01-26 15:12:20|471.91|469.51|472.57|470.17|472.9|470.5|471.91|469.51|0
1643209950000|2022-01-26 15:12:30|472.73|470.33|473.73|471.33|473.81|471.41|472.73|470.33|0
1643209960000|2022-01-26 15:12:40|474.39|471.99|475.22|472.82|475.22|472.82|474.39|471.99|0
1643209970000|2022-01-26 15:12:50|476.22|473.82|476.72|474.32|476.8|474.4|476.22|473.82|0
1643209980000|2022-01-26 15:13:00|476.39|473.99|476.72|474.32|476.72|474.32|476.39|473.99|0
1643209990000|2022-01-26 15:13:10|476.22|473.82|476.31|473.91|476.31|473.91|475.89|473.49|0
1643210000000|2022-01-26 15:13:20|476.55|474.15|478.38|475.98|478.38|475.98|476.55|474.15|0
1643210010000|2022-01-26 15:13:30|477.88|475.48|477.55|475.15|477.88|475.48|477.22|474.82|0
1643210020000|2022-01-26 15:13:40|478.22|475.82|478.55|476.15|478.55|476.15|478.22|475.82|0
1643210030000|2022-01-26 15:13:50|478.05|475.65|478.38|475.98|478.64|476.24|478.05|475.65|0
1643210040000|2022-01-26 15:14:00|477.72|475.32|477.38|474.98|477.72|475.32|477.38|474.98|0
1643210050000|2022-01-26 15:14:10|477.72|475.32|477.38|474.98|477.72|475.32|476.88|474.48|0
1643210060000|2022-01-26 15:14:20|476.72|474.32|476.64|474.24|476.88|474.48|476.64|474.24|0
1643210070000|2022-01-26 15:14:30|476.72|474.32|479.22|476.82|479.22|476.82|476.72|474.32|0
1643210080000|2022-01-26 15:14:40|479.64|477.24|478.38|475.98|479.64|477.24|478.38|475.98|0
1643210090000|2022-01-26 15:14:50|478.55|476.15|478.38|475.98|478.88|476.48|478.22|475.82|0
1643210100000|2022-01-26 15:15:00|478.05|475.65|480.39|477.99|480.39|477.99|478.05|475.65|0
1643210110000|2022-01-26 15:15:10|480.22|477.82|480.64|478.24|480.72|478.32|480.05|477.65|0
1643210120000|2022-01-26 15:15:20|480.72|478.32|482.06|479.66|482.23|479.83|480.72|478.32|0
1643210130000|2022-01-26 15:15:30|481.89|479.49|481.06|478.66|481.89|479.49|481.06|478.66|0
1643210140000|2022-01-26 15:15:40|480.72|478.32|481.56|479.16|481.56|479.16|480.72|478.32|0
1643210150000|2022-01-26 15:15:50|481.89|479.49|482.23|479.83|483.4|481|481.89|479.49|0
1643210160000|2022-01-26 15:16:00|483.07|480.67|483.24|480.84|483.4|481|482.82|480.42|0
1643210170000|2022-01-26 15:16:10|483.4|481|484.75|482.35|484.75|482.35|483.4|481|0
1643210180000|2022-01-26 15:16:20|484.08|481.68|484.58|482.18|484.58|482.18|484.08|481.68|0
1643210190000|2022-01-26 15:16:30|483.91|481.51|483.07|480.67|484.08|481.68|483.07|480.67|0
1643210200000|2022-01-26 15:16:40|483.24|480.84|482.23|479.83|483.24|480.84|482.23|479.83|0
1643210210000|2022-01-26 15:16:50|481.89|479.49|481.39|478.99|482.23|479.83|481.06|478.66|0
1643210220000|2022-01-26 15:17:00|481.06|478.66|479.72|477.32|481.22|478.82|479.72|477.32|0
1643210230000|2022-01-26 15:17:10|479.89|477.49|480.31|477.91|480.89|478.49|479.89|477.49|0
1643210240000|2022-01-26 15:17:20|479.72|477.32|480.22|477.82|480.22|477.82|479.72|477.32|0
1643210250000|2022-01-26 15:17:30|479.72|477.32|479.81|477.41|480.05|477.65|479.47|477.07|0
1643210260000|2022-01-26 15:17:40|479.72|477.32|479.3|476.9|479.72|477.32|479.05|476.65|0
1643210270000|2022-01-26 15:17:50|478.88|476.48|478.38|475.98|478.88|476.48|478.05|475.65|0
1643210280000|2022-01-26 15:18:00|479.05|476.65|480.05|477.65|480.05|477.65|479.05|476.65|0
1643210290000|2022-01-26 15:18:10|480.55|478.15|479.72|477.32|480.55|478.15|479.72|477.32|0
1643210300000|2022-01-26 15:18:20|480.89|478.49|480.89|478.49|481.22|478.82|480.89|478.49|0
1643210310000|2022-01-26 15:18:30|480.55|478.15|480.89|478.49|481.06|478.66|480.55|478.15|0
1643210320000|2022-01-26 15:18:40|480.22|477.82|479.72|477.32|480.22|477.82|479.72|477.32|0
1643210330000|2022-01-26 15:18:50|479.38|476.98|478.05|475.65|479.38|476.98|478.05|475.65|0
1643210340000|2022-01-26 15:19:00|478.38|475.98|477.55|475.15|478.38|475.98|477.55|475.15|0
1643210350000|2022-01-26 15:19:10|478.05|475.65|477.97|475.57|478.38|475.98|477.97|475.57|0
1643210360000|2022-01-26 15:19:20|477.88|475.48|477.22|474.82|477.88|475.48|477.22|474.82|0
1643210370000|2022-01-26 15:19:30|477.72|475.32|477.22|474.82|477.72|475.32|477.05|474.65|0
1643210380000|2022-01-26 15:19:40|477.05|474.65|476.38|473.98|477.05|474.65|476.38|473.98|0
1643210390000|2022-01-26 15:19:50|476.47|474.07|476.55|474.15|476.72|474.32|476.47|474.07|0
1643210400000|2022-01-26 15:20:00|476.72|474.32|477.14|474.74|477.71|475.31|476.72|474.32|0
1643210410000|2022-01-26 15:20:10|476.88|474.48|476.55|474.15|476.88|474.48|476.55|474.15|0
1643210420000|2022-01-26 15:20:20|476.05|473.65|475.47|473.07|476.05|473.65|475.05|472.65|0
1643210430000|2022-01-26 15:20:30|475.8|473.4|475.38|472.98|475.8|473.4|475.22|472.82|0
1643210440000|2022-01-26 15:20:40|475.55|473.15|475.38|472.98|475.55|473.15|475.38|472.98|0
1643210450000|2022-01-26 15:20:50|475.55|473.15|476.05|473.65|476.05|473.65|475.38|472.98|0
1643210460000|2022-01-26 15:21:00|476.22|473.82|477.38|474.98|477.38|474.98|476.22|473.82|0
1643210470000|2022-01-26 15:21:10|477.55|475.15|476.38|473.98|477.55|475.15|476.38|473.98|0
1643210480000|2022-01-26 15:21:20|475.88|473.48|476.22|473.82|476.38|473.98|475.88|473.48|0
1643210490000|2022-01-26 15:21:30|476.38|473.98|477.21|474.81|477.21|474.81|476.38|473.98|0
1643210500000|2022-01-26 15:21:40|477.05|474.65|475.88|473.48|477.05|474.65|475.88|473.48|0
1643210510000|2022-01-26 15:21:50|475.55|473.15|475.72|473.32|475.88|473.48|475.55|473.15|0
1643210520000|2022-01-26 15:22:00|475.8|473.4|477.47|475.07|477.47|475.07|475.8|473.4|0
1643210530000|2022-01-26 15:22:10|476.88|474.48|478.71|476.31|478.71|476.31|476.88|474.48|0
1643210540000|2022-01-26 15:22:20|479.72|477.32|480.72|478.32|480.72|478.32|479.72|477.32|0
1643210550000|2022-01-26 15:22:30|480.22|477.82|479.88|477.48|480.55|478.15|479.64|477.24|0
1643210560000|2022-01-26 15:22:40|479.38|476.98|479.55|477.15|479.55|477.15|479.38|476.98|0
1643210570000|2022-01-26 15:22:50|479.05|476.65|478.05|475.65|479.05|476.65|478.05|475.65|0
1643210580000|2022-01-26 15:23:00|478.21|475.81|478.05|475.65|478.21|475.81|477.71|475.31|0
1643210590000|2022-01-26 15:23:10|477.88|475.48|479.38|476.98|479.38|476.98|477.88|475.48|0
1643210600000|2022-01-26 15:23:20|479.22|476.82|480.39|477.99|480.39|477.99|479.22|476.82|0
1643210610000|2022-01-26 15:23:30|480.72|478.32|481.05|478.65|481.05|478.65|480.72|478.32|0
1643210620000|2022-01-26 15:23:40|480.89|478.49|481.05|478.65|481.05|478.65|480.64|478.24|0
1643210630000|2022-01-26 15:23:50|479.72|477.32|480.05|477.65|480.05|477.65|479.55|477.15|0
1643210640000|2022-01-26 15:24:00|479.97|477.57|481.05|478.65|481.22|478.82|479.97|477.57|0
1643210650000|2022-01-26 15:24:10|481.39|478.99|482.73|480.33|482.73|480.33|481.39|478.99|0
1643210660000|2022-01-26 15:24:20|483.07|480.67|484.41|482.01|484.58|482.18|483.07|480.67|0
1643210670000|2022-01-26 15:24:30|484.74|482.34|483.06|480.66|484.74|482.34|483.06|480.66|0
1643210680000|2022-01-26 15:24:40|482.9|480.5|483.4|481|483.4|481|482.9|480.5|0
1643210690000|2022-01-26 15:24:50|483.32|480.92|484.58|482.18|484.58|482.18|483.32|480.92|0
1643210700000|2022-01-26 15:25:00|484.91|482.51|485.92|483.52|486.26|483.86|484.91|482.51|0
1643210710000|2022-01-26 15:25:10|486.76|484.36|487.95|485.55|487.95|485.55|486.76|484.36|0
1643210720000|2022-01-26 15:25:20|487.78|485.38|486.93|484.53|487.78|485.38|485.92|483.52|0
1643210730000|2022-01-26 15:25:30|488.28|485.88|489.47|487.07|489.47|487.07|488.28|485.88|0
1643210740000|2022-01-26 15:25:40|489.97|487.57|489.47|487.07|489.97|487.57|489.47|487.07|0
1643210750000|2022-01-26 15:25:50|489.13|486.73|489.13|486.73|489.63|487.23|488.96|486.56|0
1643210760000|2022-01-26 15:26:00|488.96|486.56|488.28|485.88|488.96|486.56|488.28|485.88|0
1643210770000|2022-01-26 15:26:10|489.47|487.07|487.27|484.87|489.47|487.07|487.27|484.87|0
1643210780000|2022-01-26 15:26:20|486.6|484.2|486.76|484.36|487.1|484.7|486.6|484.2|0
1643210790000|2022-01-26 15:26:30|486.93|484.53|487.61|485.21|487.61|485.21|486.93|484.53|0
1643210800000|2022-01-26 15:26:40|487.94|485.54|486.76|484.36|487.94|485.54|486.76|484.36|0
1643210810000|2022-01-26 15:26:50|487.1|484.7|485.92|483.52|487.1|484.7|485.92|483.52|0
1643210820000|2022-01-26 15:27:00|486.35|483.95|487.1|484.7|487.27|484.87|486.35|483.95|0
1643210830000|2022-01-26 15:27:10|487.94|485.54|488.37|485.97|488.62|486.22|487.78|485.38|0
1643210840000|2022-01-26 15:27:20|488.28|485.88|488.79|486.39|488.79|486.39|488.28|485.88|0
1643210850000|2022-01-26 15:27:30|488.96|486.56|489.13|486.73|489.13|486.73|488.28|485.88|0
1643210860000|2022-01-26 15:27:40|488.79|486.39|490.74|488.34|490.74|488.34|488.79|486.39|0
1643210870000|2022-01-26 15:27:50|490.65|488.25|490.31|487.91|490.65|488.25|490.14|487.74|0
1643210880000|2022-01-26 15:28:00|489.21|486.81|490.14|487.74|490.48|488.08|489.21|486.81|0
1643210890000|2022-01-26 15:28:10|489.8|487.4|489.46|487.06|489.8|487.4|489.46|487.06|0
1643210900000|2022-01-26 15:28:20|489.72|487.32|490.99|488.59|490.99|488.59|489.63|487.23|0
1643210910000|2022-01-26 15:28:30|491.33|488.93|491.92|489.52|491.92|489.52|491.33|488.93|0
1643210920000|2022-01-26 15:28:40|492|489.6|491.84|489.44|492.17|489.77|491.84|489.44|0
1643210930000|2022-01-26 15:28:50|492.34|489.94|491.09|488.69|494.04|491.64|491.09|488.69|0
1643210940000|2022-01-26 15:29:00|491.44|489.04|491.78|489.38|492.46|490.06|491.44|489.04|0
1643210950000|2022-01-26 15:29:10|491.44|489.04|491.44|489.04|491.61|489.21|491.44|489.04|0
1643210960000|2022-01-26 15:29:20|491.78|489.38|490.41|488.01|491.78|489.38|490.41|488.01|0
1643210970000|2022-01-26 15:29:30|490.33|487.93|489.05|486.65|490.33|487.93|489.05|486.65|0
1643210980000|2022-01-26 15:29:40|488.88|486.48|492.85|490.45|492.85|490.45|488.88|486.48|0
1643210990000|2022-01-26 15:29:50|492.42|490.02|491.32|488.92|492.42|490.02|491.32|488.92|0
1643211000000|2022-01-26 15:30:00|491.15|488.75|493.02|490.62|493.19|490.79|491.15|488.75|0
1643211010000|2022-01-26 15:30:10|492.68|490.28|491.32|488.92|492.68|490.28|491.32|488.92|0
1643211020000|2022-01-26 15:30:20|491.83|489.43|492.68|490.28|492.85|490.45|491.83|489.43|0
1643211030000|2022-01-26 15:30:30|492.85|490.45|493.69|491.29|493.69|491.29|492.34|489.94|0
1643211040000|2022-01-26 15:30:40|494.72|492.32|494.89|492.49|494.89|492.49|494.72|492.32|0
1643211050000|2022-01-26 15:30:50|494.72|492.32|497.1|494.7|497.1|494.7|494.72|492.32|0
1643211060000|2022-01-26 15:31:00|497.44|495.04|495.4|493|497.44|495.04|495.23|492.83|0
1643211070000|2022-01-26 15:31:10|495.91|493.51|494.12|491.72|495.91|493.51|494.12|491.72|0
1643211080000|2022-01-26 15:31:20|494.2|491.8|493.69|491.29|494.2|491.8|493.69|491.29|0
1643211090000|2022-01-26 15:31:30|494.2|491.8|492.51|490.11|494.2|491.8|492.51|490.11|0
1643211100000|2022-01-26 15:31:40|492|489.6|492.59|490.19|492.59|490.19|491.32|488.92|0
1643211110000|2022-01-26 15:31:50|492.68|490.28|492.84|490.44|493.27|490.87|492.68|490.28|0
1643211120000|2022-01-26 15:32:00|493.35|490.95|492.17|489.77|493.35|490.95|492.17|489.77|0
1643211130000|2022-01-26 15:32:10|490.64|488.24|491.32|488.92|491.32|488.92|490.39|487.99|0
1643211140000|2022-01-26 15:32:20|490.81|488.41|491.83|489.43|492.17|489.77|490.81|488.41|0
1643211150000|2022-01-26 15:32:30|492.51|490.11|493.18|490.78|493.35|490.95|492.51|490.11|0
1643211160000|2022-01-26 15:32:40|493.35|490.95|491.24|488.84|493.35|490.95|491.24|488.84|0
1643211170000|2022-01-26 15:32:50|490.81|488.41|491.15|488.75|491.15|488.75|490.64|488.24|0
1643211180000|2022-01-26 15:33:00|490.98|488.58|491.49|489.09|491.66|489.26|490.98|488.58|0
1643211190000|2022-01-26 15:33:10|492|489.6|494.2|491.8|494.2|491.8|492|489.6|0
1643211200000|2022-01-26 15:33:20|494.54|492.14|494.29|491.89|494.54|492.14|494.03|491.63|0
1643211210000|2022-01-26 15:33:30|494.37|491.97|493.86|491.46|494.37|491.97|493.86|491.46|0
1643211220000|2022-01-26 15:33:40|493.44|491.04|491.83|489.43|493.44|491.04|491.66|489.26|0
1643211230000|2022-01-26 15:33:50|492|489.6|492|489.6|492|489.6|492|489.6|0
1643211240000|2022-01-26 15:34:00|492.17|489.77|490.13|487.73|492.33|489.93|490.13|487.73|0
1643211250000|2022-01-26 15:34:10|490.3|487.9|489.29|486.89|490.3|487.9|489.29|486.89|0
1643211260000|2022-01-26 15:34:20|489.62|487.22|491.83|489.43|491.83|489.43|489.62|487.22|0
1643211270000|2022-01-26 15:34:30|492|489.6|493.27|490.87|493.27|490.87|492|489.6|0
1643211280000|2022-01-26 15:34:40|492.76|490.36|491.91|489.51|492.76|490.36|491.91|489.51|0
1643211290000|2022-01-26 15:34:50|491.83|489.43|492.08|489.68|492.5|490.1|491.83|489.43|0
1643211300000|2022-01-26 15:35:00|492.33|489.93|491.32|488.92|492.33|489.93|491.32|488.92|0
1643211310000|2022-01-26 15:35:10|492.16|489.76|493.35|490.95|493.35|490.95|492.16|489.76|0
1643211320000|2022-01-26 15:35:20|493.52|491.12|493.18|490.78|493.52|491.12|493.18|490.78|0
1643211330000|2022-01-26 15:35:30|493.69|491.29|494.63|492.23|494.97|492.57|493.69|491.29|0
1643211340000|2022-01-26 15:35:40|493.52|491.12|491.32|488.92|493.52|491.12|491.32|488.92|0
1643211350000|2022-01-26 15:35:50|491.15|488.75|491.99|489.59|492.16|489.76|491.15|488.75|0
1643211360000|2022-01-26 15:36:00|492.5|490.1|493.01|490.61|493.01|490.61|492.5|490.1|0
1643211370000|2022-01-26 15:36:10|493.18|490.78|494.2|491.8|494.71|492.31|493.18|490.78|0
1643211380000|2022-01-26 15:36:20|494.12|491.72|493.18|490.78|494.54|492.14|493.18|490.78|0
1643211390000|2022-01-26 15:36:30|492.84|490.44|493.01|490.61|493.01|490.61|492.84|490.44|0
1643211400000|2022-01-26 15:36:40|493.35|490.95|493.52|491.12|493.86|491.46|493.35|490.95|0
1643211410000|2022-01-26 15:36:50|494.03|491.63|494.88|492.48|494.88|492.48|494.03|491.63|0
1643211420000|2022-01-26 15:37:00|494.71|492.31|494.54|492.14|495.05|492.65|494.54|492.14|0
1643211430000|2022-01-26 15:37:10|494.88|492.48|493.52|491.12|494.88|492.48|493.52|491.12|0
1643211440000|2022-01-26 15:37:20|493.35|490.95|493.35|490.95|493.35|490.95|493.01|490.61|0
1643211450000|2022-01-26 15:37:30|493.18|490.78|491.66|489.26|493.18|490.78|491.66|489.26|0
1643211460000|2022-01-26 15:37:40|492.67|490.27|493.35|490.95|493.35|490.95|492.67|490.27|0
1643211470000|2022-01-26 15:37:50|493.18|490.78|493.18|490.78|493.35|490.95|492.84|490.44|0
1643211480000|2022-01-26 15:38:00|493.01|490.61|493.01|490.61|493.86|491.46|492.84|490.44|0
1643211490000|2022-01-26 15:38:10|493.35|490.95|493.86|491.46|494.03|491.63|493.35|490.95|0
1643211500000|2022-01-26 15:38:20|493.18|490.78|491.99|489.59|493.18|490.78|491.65|489.25|0
1643211510000|2022-01-26 15:38:30|491.82|489.42|491.65|489.25|492.08|489.68|491.65|489.25|0
1643211520000|2022-01-26 15:38:40|491.49|489.09|490.98|488.58|491.49|489.09|490.98|488.58|0
1643211530000|2022-01-26 15:38:50|491.15|488.75|491.23|488.83|491.32|488.92|490.81|488.41|0
1643211540000|2022-01-26 15:39:00|491.15|488.75|490.64|488.24|491.99|489.59|490.64|488.24|0
1643211550000|2022-01-26 15:39:10|490.47|488.07|489.79|487.39|490.47|488.07|489.62|487.22|0
1643211560000|2022-01-26 15:39:20|490.81|488.41|490.98|488.58|490.98|488.58|490.81|488.41|0
1643211570000|2022-01-26 15:39:30|491.48|489.08|493.35|490.95|493.35|490.95|491.48|489.08|0
1643211580000|2022-01-26 15:39:40|493.86|491.46|495.39|492.99|495.39|492.99|493.86|491.46|0
1643211590000|2022-01-26 15:39:50|495.9|493.5|496.59|494.19|496.59|494.19|495.9|493.5|0
1643211600000|2022-01-26 15:40:00|495.73|493.33|494.37|491.97|495.73|493.33|494.37|491.97|0
1643211610000|2022-01-26 15:40:10|494.54|492.14|493.86|491.46|494.54|492.14|493.86|491.46|0
1643211620000|2022-01-26 15:40:20|494.88|492.48|493.18|490.78|494.88|492.48|493.18|490.78|0
1643211630000|2022-01-26 15:40:30|493.01|490.61|492.33|489.93|493.01|490.61|492.33|489.93|0
1643211640000|2022-01-26 15:40:40|492.16|489.76|492.5|490.1|492.5|490.1|491.91|489.51|0
1643211650000|2022-01-26 15:40:50|492.42|490.02|493.69|491.29|493.86|491.46|492.42|490.02|0
1643211660000|2022-01-26 15:41:00|493.86|491.46|493.95|491.55|493.95|491.55|493.69|491.29|0
1643211670000|2022-01-26 15:41:10|494.54|492.14|493.44|491.04|494.54|492.14|493.18|490.78|0
1643211680000|2022-01-26 15:41:20|493.52|491.12|493.18|490.78|493.69|491.29|493.18|490.78|0
1643211690000|2022-01-26 15:41:30|494.03|491.63|493.44|491.04|494.03|491.63|493.44|491.04|0
1643211700000|2022-01-26 15:41:40|493.86|491.46|493.86|491.46|493.95|491.55|493.86|491.46|0
1643211710000|2022-01-26 15:41:50|492.5|490.1|491.48|489.08|492.5|490.1|491.48|489.08|0
1643211720000|2022-01-26 15:42:00|491.65|489.25|493.69|491.29|493.69|491.29|491.65|489.25|0
1643211730000|2022-01-26 15:42:10|493.86|491.46|493.18|490.78|494.03|491.63|493.18|490.78|0
1643211740000|2022-01-26 15:42:20|493.52|491.12|493.01|490.61|493.52|491.12|492.67|490.27|0
1643211750000|2022-01-26 15:42:30|492.84|490.44|494.37|491.97|494.37|491.97|492.84|490.44|0
1643211760000|2022-01-26 15:42:40|494.54|492.14|493.86|491.46|494.54|492.14|493.86|491.46|0
1643211770000|2022-01-26 15:42:50|494.2|491.8|494.37|491.97|494.71|492.31|494.03|491.63|0
1643211780000|2022-01-26 15:43:00|493.95|491.55|493.01|490.61|493.95|491.55|493.01|490.61|0
1643211790000|2022-01-26 15:43:10|493.18|490.78|493.69|491.29|493.69|491.29|493.18|490.78|0
1643211800000|2022-01-26 15:43:20|494.03|491.63|493.86|491.46|494.03|491.63|493.61|491.21|0
1643211810000|2022-01-26 15:43:30|493.52|491.12|494.71|492.31|494.88|492.48|493.52|491.12|0
1643211820000|2022-01-26 15:43:40|494.54|492.14|494.88|492.48|494.88|492.48|494.54|492.14|0
1643211830000|2022-01-26 15:43:50|495.22|492.82|495.56|493.16|495.9|493.5|495.22|492.82|0
1643211840000|2022-01-26 15:44:00|495.73|493.33|497.44|495.04|497.44|495.04|495.73|493.33|0
1643211850000|2022-01-26 15:44:10|497.61|495.21|497.95|495.55|497.95|495.55|497.44|495.04|0
1643211860000|2022-01-26 15:44:20|498.98|496.58|498.63|496.23|498.98|496.58|498.63|496.23|0
1643211870000|2022-01-26 15:44:30|498.8|496.4|499.24|496.84|499.24|496.84|498.8|496.4|0
1643211880000|2022-01-26 15:44:40|499.83|497.43|500.17|497.77|500.34|497.94|499.83|497.43|0
1643211890000|2022-01-26 15:44:50|500|497.6|499.15|496.75|500|497.6|499.15|496.75|0
1643211900000|2022-01-26 15:45:00|499.66|497.26|498.46|496.06|499.66|497.26|498.46|496.06|0
1643211910000|2022-01-26 15:45:10|498.8|496.4|500.34|497.94|500.34|497.94|498.8|496.4|0
1643211920000|2022-01-26 15:45:20|500.69|498.29|502.02|499.62|502.02|499.62|500.52|498.12|0
1643211930000|2022-01-26 15:45:30|502.1|499.7|501.41|499.01|502.1|499.7|501.41|499.01|0
1643211940000|2022-01-26 15:45:40|501.24|498.84|501.76|499.36|501.76|499.36|501.24|498.84|0
1643211950000|2022-01-26 15:45:50|501.59|499.19|502.44|500.04|502.44|500.04|501.59|499.19|0
1643211960000|2022-01-26 15:46:00|501.93|499.53|500.22|497.82|501.93|499.53|500.05|497.65|0
1643211970000|2022-01-26 15:46:10|499.71|497.31|499.88|497.48|500.05|497.65|499.71|497.31|0
1643211980000|2022-01-26 15:46:20|499.37|496.97|498.51|496.11|499.88|497.48|498.51|496.11|0
1643211990000|2022-01-26 15:46:30|498|495.6|500.22|497.82|500.22|497.82|498|495.6|0
1643212000000|2022-01-26 15:46:40|500.39|497.99|500.39|497.99|500.56|498.16|500.05|497.65|0
1643212010000|2022-01-26 15:46:50|500.9|498.5|500.9|498.5|501.24|498.84|500.9|498.5|0
1643212020000|2022-01-26 15:47:00|500.73|498.33|501.16|498.76|501.16|498.76|500.73|498.33|0
1643212030000|2022-01-26 15:47:10|500.56|498.16|499.37|496.97|500.56|498.16|499.37|496.97|0
1643212040000|2022-01-26 15:47:20|499.88|497.48|500.39|497.99|500.56|498.16|499.88|497.48|0
1643212050000|2022-01-26 15:47:30|500.73|498.33|501.07|498.67|501.07|498.67|500.73|498.33|0
1643212060000|2022-01-26 15:47:40|501.24|498.84|502.7|500.3|502.7|500.3|501.24|498.84|0
1643212070000|2022-01-26 15:47:50|502.78|500.38|503.3|500.9|503.47|501.07|502.78|500.38|0
1643212080000|2022-01-26 15:48:00|503.13|500.73|502.1|499.7|503.13|500.73|502.1|499.7|0
1643212090000|2022-01-26 15:48:10|501.59|499.19|502.44|500.04|502.78|500.38|501.59|499.19|0
1643212100000|2022-01-26 15:48:20|502.27|499.87|501.58|499.18|502.36|499.96|501.58|499.18|0
1643212110000|2022-01-26 15:48:30|499.88|497.48|500.39|497.99|500.39|497.99|499.88|497.48|0
1643212120000|2022-01-26 15:48:40|500.05|497.65|500.14|497.74|500.14|497.74|499.36|496.96|0
1643212130000|2022-01-26 15:48:50|500.22|497.82|499.88|497.48|500.22|497.82|499.88|497.48|0
1643212140000|2022-01-26 15:49:00|499.54|497.14|499.88|497.48|499.88|497.48|499.45|497.05|0
1643212150000|2022-01-26 15:49:10|499.54|497.14|501.24|498.84|501.24|498.84|499.54|497.14|0
1643212160000|2022-01-26 15:49:20|501.07|498.67|499.88|497.48|501.07|498.67|499.88|497.48|0
1643212170000|2022-01-26 15:49:30|499.53|497.13|499.71|497.31|499.71|497.31|499.36|496.96|0
1643212180000|2022-01-26 15:49:40|500.14|497.74|499.88|497.48|500.22|497.82|499.71|497.31|0
1643212190000|2022-01-26 15:49:50|499.53|497.13|499.53|497.13|500.73|498.33|499.53|497.13|0
1643212200000|2022-01-26 15:50:00|499.88|497.48|500.05|497.65|500.05|497.65|499.88|497.48|0
1643212210000|2022-01-26 15:50:10|499.36|496.96|498.17|495.77|499.36|496.96|498.17|495.77|0
1643212220000|2022-01-26 15:50:20|497.32|494.92|497.15|494.75|497.32|494.92|497.15|494.75|0
1643212230000|2022-01-26 15:50:30|496.98|494.58|496.39|493.99|496.98|494.58|496.13|493.73|0
1643212240000|2022-01-26 15:50:40|496.3|493.9|496.81|494.41|496.81|494.41|496.3|493.9|0
1643212250000|2022-01-26 15:50:50|497.07|494.67|497.58|495.18|497.58|495.18|496.98|494.58|0
1643212260000|2022-01-26 15:51:00|497.83|495.43|497.92|495.52|498.17|495.77|497.49|495.09|0
1643212270000|2022-01-26 15:51:10|498.34|495.94|498.85|496.45|499.02|496.62|498.34|495.94|0
1643212280000|2022-01-26 15:51:20|498.51|496.11|498.26|495.86|498.51|496.11|498.26|495.86|0
1643212290000|2022-01-26 15:51:30|498.17|495.77|498.51|496.11|498.51|496.11|498.17|495.77|0
1643212300000|2022-01-26 15:51:40|498|495.6|496.47|494.07|498.51|496.11|496.47|494.07|0
1643212310000|2022-01-26 15:51:50|497.15|494.75|496.64|494.24|497.15|494.75|496.39|493.99|0
1643212320000|2022-01-26 15:52:00|498|495.6|498.09|495.69|498.09|495.69|497.83|495.43|0
1643212330000|2022-01-26 15:52:10|498.51|496.11|498.68|496.28|498.68|496.28|498.51|496.11|0
1643212340000|2022-01-26 15:52:20|498.85|496.45|498.34|495.94|498.85|496.45|498.34|495.94|0
1643212350000|2022-01-26 15:52:30|498.68|496.28|498.26|495.86|498.85|496.45|498.17|495.77|0
1643212360000|2022-01-26 15:52:40|498.34|495.94|498.09|495.69|498.34|495.94|498.09|495.69|0
1643212370000|2022-01-26 15:52:50|498.17|495.77|499.36|496.96|499.7|497.3|498.17|495.77|0
1643212380000|2022-01-26 15:53:00|499.53|497.13|499.53|497.13|499.53|497.13|498.77|496.37|0
1643212390000|2022-01-26 15:53:10|498.51|496.11|497.92|495.52|498.51|496.11|497.83|495.43|0
1643212400000|2022-01-26 15:53:20|498.17|495.77|498.51|496.11|498.51|496.11|498.17|495.77|0
1643212410000|2022-01-26 15:53:30|499.02|496.62|498.51|496.11|499.02|496.62|498.51|496.11|0
1643212420000|2022-01-26 15:53:40|498.17|495.77|498.17|495.77|498.17|495.77|498.09|495.69|0
1643212430000|2022-01-26 15:53:50|498.34|495.94|498.51|496.11|499.19|496.79|498.34|495.94|0
1643212440000|2022-01-26 15:54:00|498.34|495.94|498.17|495.77|498.34|495.94|498.17|495.77|0
1643212450000|2022-01-26 15:54:10|497.32|494.92|497.49|495.09|497.49|495.09|497.32|494.92|0
1643212460000|2022-01-26 15:54:20|497.07|494.67|498.43|496.03|498.51|496.11|497.07|494.67|0
1643212470000|2022-01-26 15:54:30|498.34|495.94|498.51|496.11|498.85|496.45|498.34|495.94|0
1643212480000|2022-01-26 15:54:40|498.34|495.94|498.34|495.94|498.68|496.28|498.26|495.86|0
1643212490000|2022-01-26 15:54:50|498.51|496.11|498.51|496.11|499.02|496.62|498.51|496.11|0
1643212500000|2022-01-26 15:55:00|497.58|495.18|498.34|495.94|498.34|495.94|497.58|495.18|0
1643212510000|2022-01-26 15:55:10|498.68|496.28|499.7|497.3|499.7|497.3|498.51|496.11|0
1643212520000|2022-01-26 15:55:20|500.22|497.82|499.7|497.3|500.22|497.82|499.11|496.71|0
1643212530000|2022-01-26 15:55:30|500.04|497.64|500.48|498.08|500.48|498.08|499.53|497.13|0
1643212540000|2022-01-26 15:55:40|500.99|498.59|500.39|497.99|500.99|498.59|500.04|497.64|0
1643212550000|2022-01-26 15:55:50|500.22|497.82|499.53|497.13|500.22|497.82|499.53|497.13|0
1643212560000|2022-01-26 15:56:00|499.19|496.79|496.3|493.9|499.19|496.79|496.3|493.9|0
1643212570000|2022-01-26 15:56:10|495.2|492.8|494.09|491.69|495.2|492.8|494.09|491.69|0
1643212580000|2022-01-26 15:56:20|495.11|492.71|493.75|491.35|495.11|492.71|493.75|491.35|0
1643212590000|2022-01-26 15:56:30|493.07|490.67|493.24|490.84|493.67|491.27|493.07|490.67|0
1643212600000|2022-01-26 15:56:40|493.92|491.52|494.43|492.03|494.43|492.03|493.92|491.52|0
1643212610000|2022-01-26 15:56:50|494.26|491.86|494.6|492.2|495.45|493.05|494.26|491.86|0
1643212620000|2022-01-26 15:57:00|494.77|492.37|494.77|492.37|495.11|492.71|494.77|492.37|0
1643212630000|2022-01-26 15:57:10|493.07|490.67|492.23|489.83|493.24|490.84|492.23|489.83|0
1643212640000|2022-01-26 15:57:20|491.89|489.49|492.06|489.66|492.06|489.66|491.89|489.49|0
1643212650000|2022-01-26 15:57:30|492.4|490|492.9|490.5|493.24|490.84|492.4|490|0
1643212660000|2022-01-26 15:57:40|493.24|490.84|492.57|490.17|493.24|490.84|492.15|489.75|0
1643212670000|2022-01-26 15:57:50|492.74|490.34|492.06|489.66|492.74|490.34|492.06|489.66|0
1643212680000|2022-01-26 15:58:00|491.64|489.24|491.55|489.15|491.89|489.49|491.55|489.15|0
1643212690000|2022-01-26 15:58:10|491.89|489.49|492.4|490|492.4|490|491.89|489.49|0
1643212700000|2022-01-26 15:58:20|492.57|490.17|493.41|491.01|493.41|491.01|492.57|490.17|0
1643212710000|2022-01-26 15:58:30|493.58|491.18|494.26|491.86|494.26|491.86|493.58|491.18|0
1643212720000|2022-01-26 15:58:40|493.75|491.35|493.41|491.01|493.84|491.44|493.07|490.67|0
1643212730000|2022-01-26 15:58:50|493.07|490.67|493.07|490.67|493.24|490.84|493.07|490.67|0
1643212740000|2022-01-26 15:59:00|493.24|490.84|493.24|490.84|493.75|491.35|493.24|490.84|0
1643212750000|2022-01-26 15:59:10|492.23|489.83|492.48|490.08|492.48|490.08|492.06|489.66|0
1643212760000|2022-01-26 15:59:20|492.4|490|491.21|488.81|492.4|490|491.21|488.81|0
1643212770000|2022-01-26 15:59:30|491.47|489.07|491.72|489.32|491.72|489.32|491.38|488.98|0
1643212780000|2022-01-26 15:59:40|492.4|490|491.55|489.15|492.4|490|491.55|489.15|0
1643212790000|2022-01-26 15:59:50|492.4|490|492.9|490.5|492.9|490.5|492.4|490|0
1643212800000|2022-01-26 16:00:00|492.99|490.59|493.92|491.52|493.92|491.52|492.99|490.59|0
1643212810000|2022-01-26 16:00:10|494.09|491.69|494.26|491.86|494.6|492.2|494.09|491.69|0
1643212820000|2022-01-26 16:00:20|494.09|491.69|494.26|491.86|494.43|492.03|494.09|491.69|0
1643212830000|2022-01-26 16:00:30|494.43|492.03|495.79|493.39|495.79|493.39|494.43|492.03|0
1643212840000|2022-01-26 16:00:40|495.45|493.05|495.45|493.05|495.45|493.05|495.28|492.88|0
1643212850000|2022-01-26 16:00:50|495.11|492.71|494.09|491.69|495.11|492.71|494.09|491.69|0
1643212860000|2022-01-26 16:01:00|494.26|491.86|495.45|493.05|495.62|493.22|494.26|491.86|0
1643212870000|2022-01-26 16:01:10|495.11|492.71|495.96|493.56|495.96|493.56|494.6|492.2|0
1643212880000|2022-01-26 16:01:20|495.7|493.3|495.96|493.56|495.96|493.56|495.62|493.22|0
1643212890000|2022-01-26 16:01:30|495.62|493.22|495.45|493.05|496.13|493.73|495.45|493.05|0
1643212900000|2022-01-26 16:01:40|494.94|492.54|494.6|492.2|494.94|492.54|494.09|491.69|0
1643212910000|2022-01-26 16:01:50|494.77|492.37|494.77|492.37|494.77|492.37|494.43|492.03|0
1643212920000|2022-01-26 16:02:00|494.6|492.2|494.94|492.54|495.45|493.05|494.6|492.2|0
1643212930000|2022-01-26 16:02:10|494.35|491.95|494.35|491.95|494.35|491.95|494.18|491.78|0
1643212940000|2022-01-26 16:02:20|494.6|492.2|494.6|492.2|494.6|492.2|494.18|491.78|0
1643212950000|2022-01-26 16:02:30|495.11|492.71|495.87|493.47|496.13|493.73|495.11|492.71|0
1643212960000|2022-01-26 16:02:40|495.28|492.88|495.7|493.3|495.7|493.3|495.28|492.88|0
1643212970000|2022-01-26 16:02:50|495.96|493.56|495.45|493.05|495.96|493.56|495.45|493.05|0
1643212980000|2022-01-26 16:03:00|495.53|493.13|496.64|494.24|496.64|494.24|495.53|493.13|0
1643212990000|2022-01-26 16:03:10|497.15|494.75|498.68|496.28|498.68|496.28|497.15|494.75|0
1643213000000|2022-01-26 16:03:20|497.83|495.43|498|495.6|498|495.6|497.49|495.09|0
1643213010000|2022-01-26 16:03:30|497.83|495.43|498|495.6|498|495.6|497.32|494.92|0
1643213020000|2022-01-26 16:03:40|497.66|495.26|497.15|494.75|497.66|495.26|497.15|494.75|0
1643213030000|2022-01-26 16:03:50|497.4|495|496.63|494.23|497.4|495|496.63|494.23|0
1643213040000|2022-01-26 16:04:00|497.32|494.92|496.63|494.23|497.32|494.92|496.63|494.23|0
1643213050000|2022-01-26 16:04:10|497.14|494.74|496.8|494.4|497.23|494.83|496.46|494.06|0
1643213060000|2022-01-26 16:04:20|495.36|492.96|496.21|493.81|496.29|493.89|495.36|492.96|0
1643213070000|2022-01-26 16:04:30|496.12|493.72|496.89|494.49|496.89|494.49|496.12|493.72|0
1643213080000|2022-01-26 16:04:40|496.8|494.4|496.12|493.72|496.8|494.4|495.95|493.55|0
1643213090000|2022-01-26 16:04:50|496.21|493.81|495.28|492.88|496.46|494.06|495.28|492.88|0
1643213100000|2022-01-26 16:05:00|495.45|493.05|495.78|493.38|495.78|493.38|495.28|492.88|0
1643213110000|2022-01-26 16:05:10|495.45|493.05|494.26|491.86|495.45|493.05|494.09|491.69|0
1643213120000|2022-01-26 16:05:20|494.43|492.03|494.09|491.69|494.43|492.03|494.01|491.61|0
1643213130000|2022-01-26 16:05:30|494.43|492.03|494.43|492.03|494.43|492.03|493.33|490.93|0
1643213140000|2022-01-26 16:05:40|493.75|491.35|492.73|490.33|493.75|491.35|492.39|489.99|0
1643213150000|2022-01-26 16:05:50|493.41|491.01|493.07|490.67|493.41|491.01|493.07|490.67|0
1643213160000|2022-01-26 16:06:00|493.24|490.84|492.39|489.99|493.24|490.84|492.39|489.99|0
1643213170000|2022-01-26 16:06:10|492.23|489.83|492.73|490.33|492.73|490.33|492.23|489.83|0
1643213180000|2022-01-26 16:06:20|493.58|491.18|494.09|491.69|494.09|491.69|493.58|491.18|0
1643213190000|2022-01-26 16:06:30|493.58|491.18|492.22|489.82|493.75|491.35|492.22|489.82|0
1643213200000|2022-01-26 16:06:40|490.03|487.63|489.52|487.12|490.03|487.63|489.19|486.79|0
1643213210000|2022-01-26 16:06:50|489.35|486.95|489.86|487.46|489.86|487.46|489.02|486.62|0
1643213220000|2022-01-26 16:07:00|489.69|487.29|490.62|488.22|490.62|488.22|489.69|487.29|0
1643213230000|2022-01-26 16:07:10|491.04|488.64|491.04|488.64|491.04|488.64|490.87|488.47|0
1643213240000|2022-01-26 16:07:20|490.79|488.39|491.72|489.32|491.72|489.32|490.79|488.39|0
1643213250000|2022-01-26 16:07:30|491.55|489.15|491.04|488.64|491.89|489.49|491.04|488.64|0
1643213260000|2022-01-26 16:07:40|490.7|488.3|490.7|488.3|490.7|488.3|490.2|487.8|0
1643213270000|2022-01-26 16:07:50|490.54|488.14|491.72|489.32|491.89|489.49|490.54|488.14|0
1643213280000|2022-01-26 16:08:00|491.55|489.15|491.04|488.64|491.55|489.15|490.96|488.56|0
1643213290000|2022-01-26 16:08:10|491.3|488.9|491.38|488.98|491.55|489.15|491.3|488.9|0
1643213300000|2022-01-26 16:08:20|491.64|489.24|493.07|490.67|493.07|490.67|491.64|489.24|0
1643213310000|2022-01-26 16:08:30|493.24|490.84|493.07|490.67|493.33|490.93|493.07|490.67|0
1643213320000|2022-01-26 16:08:40|492.56|490.16|491.3|488.9|492.56|490.16|491.3|488.9|0
1643213330000|2022-01-26 16:08:50|491.8|489.4|491.3|488.9|491.8|489.4|491.3|488.9|0
1643213340000|2022-01-26 16:09:00|490.03|487.63|488.01|485.61|490.03|487.63|488.01|485.61|0
1643213350000|2022-01-26 16:09:10|487.17|484.77|486.16|483.76|487.17|484.77|486.16|483.76|0
1643213360000|2022-01-26 16:09:20|486.49|484.09|487|484.6|487|484.6|486.49|484.09|0
1643213370000|2022-01-26 16:09:30|486.83|484.43|487|484.6|487|484.6|486.33|483.93|0
1643213380000|2022-01-26 16:09:40|486.83|484.43|487.17|484.77|487.42|485.02|486.83|484.43|0
1643213390000|2022-01-26 16:09:50|487.59|485.19|486.92|484.52|487.59|485.19|486.92|484.52|0
1643213400000|2022-01-26 16:10:00|487.67|485.27|487.17|484.77|487.67|485.27|486.49|484.09|0
1643213410000|2022-01-26 16:10:10|487|484.6|487.33|484.93|487.33|484.93|487|484.6|0
1643213420000|2022-01-26 16:10:20|488.01|485.61|487.33|484.93|488.01|485.61|487.33|484.93|0
1643213430000|2022-01-26 16:10:30|487|484.6|486.83|484.43|487|484.6|486.16|483.76|0
1643213440000|2022-01-26 16:10:40|486.49|484.09|485.49|483.09|486.49|484.09|485.32|482.92|0
1643213450000|2022-01-26 16:10:50|485.99|483.59|485.99|483.59|486.66|484.26|485.99|483.59|0
1643213460000|2022-01-26 16:11:00|485.82|483.42|485.49|483.09|485.82|483.42|485.15|482.75|0
1643213470000|2022-01-26 16:11:10|485.32|482.92|484.48|482.08|485.32|482.92|484.14|481.74|0
1643213480000|2022-01-26 16:11:20|484.14|481.74|483.81|481.41|484.14|481.74|483.64|481.24|0
1643213490000|2022-01-26 16:11:30|483.64|481.24|484.31|481.91|484.31|481.91|483.64|481.24|0
1643213500000|2022-01-26 16:11:40|483.81|481.41|484.06|481.66|484.48|482.08|483.81|481.41|0
1643213510000|2022-01-26 16:11:50|484.14|481.74|484.31|481.91|484.48|482.08|484.14|481.74|0
1643213520000|2022-01-26 16:12:00|484.57|482.17|483.14|480.74|484.57|482.17|483.14|480.74|0
1643213530000|2022-01-26 16:12:10|482.97|480.57|483.47|481.07|483.73|481.33|482.97|480.57|0
1643213540000|2022-01-26 16:12:20|484.65|482.25|484.48|482.08|484.65|482.25|484.48|482.08|0
1643213550000|2022-01-26 16:12:30|484.65|482.25|484.65|482.25|484.65|482.25|484.65|482.25|0
1643213560000|2022-01-26 16:12:40|484.81|482.41|484.98|482.58|484.98|482.58|484.65|482.25|0
1643213570000|2022-01-26 16:12:50|484.48|482.08|484.48|482.08|484.81|482.41|484.48|482.08|0
1643213580000|2022-01-26 16:13:00|484.31|481.91|484.31|481.91|484.31|481.91|484.31|481.91|0
1643213590000|2022-01-26 16:13:10|484.4|482|484.81|482.41|484.81|482.41|484.4|482|0
1643213600000|2022-01-26 16:13:20|485.07|482.67|484.98|482.58|485.07|482.67|484.98|482.58|0
1643213610000|2022-01-26 16:13:30|484.31|481.91|483.47|481.07|484.31|481.91|483.47|481.07|0
1643213620000|2022-01-26 16:13:40|483.56|481.16|483.98|481.58|484.14|481.74|483.56|481.16|0
1643213630000|2022-01-26 16:13:50|484.14|481.74|483.98|481.58|484.81|482.41|483.98|481.58|0
1643213640000|2022-01-26 16:14:00|484.31|481.91|483.64|481.24|484.31|481.91|483.64|481.24|0
1643213650000|2022-01-26 16:14:10|483.81|481.41|484.14|481.74|484.23|481.83|483.64|481.24|0
1643213660000|2022-01-26 16:14:20|483.98|481.58|483.31|480.91|483.98|481.58|483.31|480.91|0
1643213670000|2022-01-26 16:14:30|483.47|481.07|483.14|480.74|483.47|481.07|483.14|480.74|0
1643213680000|2022-01-26 16:14:40|482.8|480.4|483.31|480.91|483.31|480.91|482.8|480.4|0
1643213690000|2022-01-26 16:14:50|483.47|481.07|483.98|481.58|483.98|481.58|483.47|481.07|0
1643213700000|2022-01-26 16:15:00|483.47|481.07|483.64|481.24|483.81|481.41|483.31|480.91|0
1643213710000|2022-01-26 16:15:10|484.14|481.74|484.81|482.41|484.81|482.41|483.81|481.41|0
1643213720000|2022-01-26 16:15:20|484.48|482.08|484.57|482.17|484.98|482.58|484.48|482.08|0
1643213730000|2022-01-26 16:15:30|485.07|482.67|485.15|482.75|485.15|482.75|484.98|482.58|0
1643213740000|2022-01-26 16:15:40|485.48|483.08|485.15|482.75|485.48|483.08|484.81|482.41|0
1643213750000|2022-01-26 16:15:50|484.98|482.58|484.98|482.58|485.07|482.67|484.81|482.41|0
1643213760000|2022-01-26 16:16:00|483.81|481.41|483.14|480.74|483.81|481.41|483.14|480.74|0
1643213770000|2022-01-26 16:16:10|481.97|479.57|480.63|478.23|481.97|479.57|480.63|478.23|0
1643213780000|2022-01-26 16:16:20|480.97|478.57|481.3|478.9|481.3|478.9|480.8|478.4|0
1643213790000|2022-01-26 16:16:30|481.39|478.99|481.47|479.07|481.47|479.07|481.13|478.73|0
1643213800000|2022-01-26 16:16:40|481.39|478.99|481.63|479.23|481.63|479.23|480.97|478.57|0
1643213810000|2022-01-26 16:16:50|481.47|479.07|481.63|479.23|481.63|479.23|481.47|479.07|0
1643213820000|2022-01-26 16:17:00|481.8|479.4|482.64|480.24|482.64|480.24|481.8|479.4|0
1643213830000|2022-01-26 16:17:10|482.97|480.57|483.47|481.07|483.64|481.24|482.97|480.57|0
1643213840000|2022-01-26 16:17:20|483.81|481.41|485.32|482.92|485.32|482.92|483.81|481.41|0
1643213850000|2022-01-26 16:17:30|485.48|483.08|485.99|483.59|485.99|483.59|485.24|482.84|0
1643213860000|2022-01-26 16:17:40|486.15|483.75|485.82|483.42|486.32|483.92|485.82|483.42|0
1643213870000|2022-01-26 16:17:50|485.65|483.25|486.32|483.92|486.49|484.09|485.65|483.25|0
1643213880000|2022-01-26 16:18:00|486.15|483.75|487.16|484.76|487.16|484.76|486.15|483.75|0
1643213890000|2022-01-26 16:18:10|486.99|484.59|485.82|483.42|486.99|484.59|485.82|483.42|0
1643213900000|2022-01-26 16:18:20|484.98|482.58|485.23|482.83|485.23|482.83|484.31|481.91|0
1643213910000|2022-01-26 16:18:30|485.48|483.08|485.99|483.59|485.99|483.59|484.98|482.58|0
1643213920000|2022-01-26 16:18:40|486.32|483.92|485.32|482.92|486.49|484.09|485.32|482.92|0
1643213930000|2022-01-26 16:18:50|484.81|482.41|484.64|482.24|484.81|482.41|484.4|482|0
1643213940000|2022-01-26 16:19:00|484.56|482.16|484.98|482.58|484.98|482.58|484.48|482.08|0
1643213950000|2022-01-26 16:19:10|484.64|482.24|485.82|483.42|486.15|483.75|484.64|482.24|0
1643213960000|2022-01-26 16:19:20|485.57|483.17|485.99|483.59|485.99|483.59|485.57|483.17|0
1643213970000|2022-01-26 16:19:30|485.82|483.42|485.99|483.59|485.99|483.59|485.82|483.42|0
1643213980000|2022-01-26 16:19:40|485.4|483|484.98|482.58|485.4|483|484.56|482.16|0
1643213990000|2022-01-26 16:19:50|485.15|482.75|485.15|482.75|485.15|482.75|484.81|482.41|0
1643214000000|2022-01-26 16:20:00|484.64|482.24|484.64|482.24|484.64|482.24|484.48|482.08|0
1643214010000|2022-01-26 16:20:10|484.4|482|485.65|483.25|485.82|483.42|484.4|482|0
1643214020000|2022-01-26 16:20:20|485.99|483.59|485.48|483.08|485.99|483.59|485.31|482.91|0
1643214030000|2022-01-26 16:20:30|485.31|482.91|485.31|482.91|485.31|482.91|485.31|482.91|0
1643214040000|2022-01-26 16:20:40|484.98|482.58|486.32|483.92|486.32|483.92|484.98|482.58|0
1643214050000|2022-01-26 16:20:50|485.99|483.59|484.64|482.24|485.99|483.59|484.64|482.24|0
1643214060000|2022-01-26 16:21:00|484.31|481.91|484.14|481.74|484.31|481.91|483.3|480.9|0
1643214070000|2022-01-26 16:21:10|483.81|481.41|482.8|480.4|484.14|481.74|482.8|480.4|0
1643214080000|2022-01-26 16:21:20|482.97|480.57|482.13|479.73|482.97|480.57|482.13|479.73|0
1643214090000|2022-01-26 16:21:30|482.64|480.24|482.64|480.24|482.64|480.24|481.97|479.57|0
1643214100000|2022-01-26 16:21:40|482.47|480.07|482.64|480.24|482.8|480.4|482.47|480.07|0
1643214110000|2022-01-26 16:21:50|482.89|480.49|482.13|479.73|482.89|480.49|482.13|479.73|0
1643214120000|2022-01-26 16:22:00|481.97|479.57|481.8|479.4|481.97|479.57|481.72|479.32|0
1643214130000|2022-01-26 16:22:10|481.97|479.57|480.97|478.57|481.97|479.57|480.97|478.57|0
1643214140000|2022-01-26 16:22:20|481.22|478.82|481.55|479.15|481.63|479.23|480.97|478.57|0
1643214150000|2022-01-26 16:22:30|481.47|479.07|481.3|478.9|481.97|479.57|481.3|478.9|0
1643214160000|2022-01-26 16:22:40|481.22|478.82|480.96|478.56|481.22|478.82|480.8|478.4|0
1643214170000|2022-01-26 16:22:50|481.13|478.73|480.3|477.9|481.13|478.73|480.13|477.73|0
1643214180000|2022-01-26 16:23:00|480.46|478.06|480.63|478.23|480.63|478.23|479.96|477.56|0
1643214190000|2022-01-26 16:23:10|480.96|478.56|481.8|479.4|481.8|479.4|480.96|478.56|0
1643214200000|2022-01-26 16:23:20|481.39|478.99|481.72|479.32|481.8|479.4|481.39|478.99|0
1643214210000|2022-01-26 16:23:30|481.63|479.23|481.72|479.32|481.72|479.32|481.63|479.23|0
1643214220000|2022-01-26 16:23:40|481.63|479.23|480.8|478.4|481.63|479.23|480.8|478.4|0
1643214230000|2022-01-26 16:23:50|480.96|478.56|480.96|478.56|481.13|478.73|480.96|478.56|0
1643214240000|2022-01-26 16:24:00|480.8|478.4|482.13|479.73|482.13|479.73|480.8|478.4|0
1643214250000|2022-01-26 16:24:10|482.8|480.4|482.13|479.73|483.14|480.74|482.13|479.73|0
1643214260000|2022-01-26 16:24:20|482.3|479.9|482.13|479.73|482.3|479.9|482.05|479.65|0
1643214270000|2022-01-26 16:24:30|481.63|479.23|481.97|479.57|481.97|479.57|481.46|479.06|0
1643214280000|2022-01-26 16:24:40|481.55|479.15|481.63|479.23|481.63|479.23|481.55|479.15|0
1643214290000|2022-01-26 16:24:50|481.8|479.4|482.3|479.9|482.3|479.9|481.8|479.4|0
1643214300000|2022-01-26 16:25:00|482.13|479.73|481.97|479.57|482.13|479.73|481.3|478.9|0
1643214310000|2022-01-26 16:25:10|482.63|480.23|482.55|480.15|482.63|480.23|482.3|479.9|0
1643214320000|2022-01-26 16:25:20|482.47|480.07|481.46|479.06|482.47|480.07|481.3|478.9|0
1643214330000|2022-01-26 16:25:30|481.3|478.9|482.13|479.73|482.13|479.73|481.13|478.73|0
1643214340000|2022-01-26 16:25:40|481.89|479.49|481.13|478.73|481.89|479.49|481.13|478.73|0
1643214350000|2022-01-26 16:25:50|481.38|478.98|481.46|479.06|481.72|479.32|481.38|478.98|0
1643214360000|2022-01-26 16:26:00|481.63|479.23|480.96|478.56|481.63|479.23|480.38|477.98|0
1643214370000|2022-01-26 16:26:10|481.3|478.9|481.63|479.23|481.63|479.23|481.13|478.73|0
1643214380000|2022-01-26 16:26:20|481.38|478.98|480.8|478.4|481.38|478.98|480.8|478.4|0
1643214390000|2022-01-26 16:26:30|480.96|478.56|481.55|479.15|481.55|479.15|480.96|478.56|0
1643214400000|2022-01-26 16:26:40|481.3|478.9|481.3|478.9|481.46|479.06|481.05|478.65|0
1643214410000|2022-01-26 16:26:50|481.38|478.98|481.46|479.06|481.63|479.23|481.38|478.98|0
1643214420000|2022-01-26 16:27:00|481.8|479.4|482.13|479.73|482.13|479.73|481.8|479.4|0
1643214430000|2022-01-26 16:27:10|481.88|479.48|482.47|480.07|482.55|480.15|481.88|479.48|0
1643214440000|2022-01-26 16:27:20|482.3|479.9|481.8|479.4|482.3|479.9|481.46|479.06|0
1643214450000|2022-01-26 16:27:30|481.96|479.56|482.3|479.9|482.3|479.9|481.46|479.06|0
1643214460000|2022-01-26 16:27:40|481.72|479.32|482.55|480.15|482.55|480.15|481.72|479.32|0
1643214470000|2022-01-26 16:27:50|482.22|479.82|482.05|479.65|482.22|479.82|481.96|479.56|0
1643214480000|2022-01-26 16:28:00|482.3|479.9|482.05|479.65|482.8|480.4|482.05|479.65|0
1643214490000|2022-01-26 16:28:10|481.46|479.06|481.3|478.9|481.8|479.4|481.3|478.9|0
1643214500000|2022-01-26 16:28:20|480.96|478.56|481.46|479.06|481.46|479.06|480.96|478.56|0
1643214510000|2022-01-26 16:28:30|481.38|478.98|480.63|478.23|481.38|478.98|480.63|478.23|0
1643214520000|2022-01-26 16:28:40|480.3|477.9|483.25|480.85|483.25|480.85|480.22|477.82|0
1643214530000|2022-01-26 16:28:50|483.33|480.93|483.5|481.1|483.67|481.27|483.33|480.93|0
1643214540000|2022-01-26 16:29:00|483.83|481.43|484.25|481.85|484.5|482.1|483.83|481.43|0
1643214550000|2022-01-26 16:29:10|484.5|482.1|484.08|481.68|485.08|482.68|484.08|481.68|0
1643214560000|2022-01-26 16:29:20|483.83|481.43|481.94|479.54|484.66|482.26|481.94|479.54|0
1643214570000|2022-01-26 16:29:30|482.27|479.87|479.39|476.99|482.27|479.87|479.39|476.99|0
1643214580000|2022-01-26 16:29:40|479.31|476.91|480.39|477.99|480.39|477.99|479.31|476.91|0
1643214590000|2022-01-26 16:29:50|480.73|478.33|480.23|477.83|480.73|478.33|480.23|477.83|0
1643214600000|2022-01-26 16:30:00|479.56|477.16|480.23|477.83|480.23|477.83|479.56|477.16|0
1643214610000|2022-01-26 16:30:10|479.89|477.49|479.56|477.16|479.89|477.49|479.56|477.16|0
1643214620000|2022-01-26 16:30:20|479.72|477.32|479.22|476.82|479.72|477.32|479.22|476.82|0
1643214630000|2022-01-26 16:30:30|479.39|476.99|479.39|476.99|479.39|476.99|479.22|476.82|0
1643214640000|2022-01-26 16:30:40|479.22|476.82|479.14|476.74|479.22|476.82|479.14|476.74|0
1643214650000|2022-01-26 16:30:50|479.22|476.82|479.56|477.16|479.56|477.16|479.22|476.82|0
1643214660000|2022-01-26 16:31:00|479.22|476.82|478.72|476.32|479.22|476.82|478.72|476.32|0
1643214670000|2022-01-26 16:31:10|478.22|475.82|476.88|474.48|478.72|476.32|476.88|474.48|0
1643214680000|2022-01-26 16:31:20|476.71|474.31|477.05|474.65|477.05|474.65|476.71|474.31|0
1643214690000|2022-01-26 16:31:30|477.47|475.07|477.05|474.65|477.47|475.07|477.05|474.65|0
1643214700000|2022-01-26 16:31:40|477.13|474.73|476.88|474.48|477.38|474.98|476.88|474.48|0
1643214710000|2022-01-26 16:31:50|476.21|473.81|476.88|474.48|476.88|474.48|476.21|473.81|0
1643214720000|2022-01-26 16:32:00|476.71|474.31|477.21|474.81|477.21|474.81|476.71|474.31|0
1643214730000|2022-01-26 16:32:10|477.3|474.9|477.38|474.98|477.71|475.31|477.3|474.9|0
1643214740000|2022-01-26 16:32:20|477.21|474.81|477.21|474.81|477.55|475.15|477.21|474.81|0
1643214750000|2022-01-26 16:32:30|477.38|474.98|477.21|474.81|477.63|475.23|477.21|474.81|0
1643214760000|2022-01-26 16:32:40|476.55|474.15|477.38|474.98|477.38|474.98|476.55|474.15|0
1643214770000|2022-01-26 16:32:50|477.21|474.81|477.55|475.15|477.55|475.15|477.21|474.81|0
1643214780000|2022-01-26 16:33:00|477.71|475.31|477.63|475.23|479.05|476.65|477.63|475.23|0
1643214790000|2022-01-26 16:33:10|477.71|475.31|478.22|475.82|478.22|475.82|477.71|475.31|0
1643214800000|2022-01-26 16:33:20|478.64|476.24|478.38|475.98|478.72|476.32|478.38|475.98|0
1643214810000|2022-01-26 16:33:30|478.64|476.24|478.97|476.57|479.14|476.74|478.64|476.24|0
1643214820000|2022-01-26 16:33:40|479.05|476.65|478.97|476.57|479.05|476.65|478.55|476.15|0
1643214830000|2022-01-26 16:33:50|478.88|476.48|479.72|477.32|479.72|477.32|478.88|476.48|0
1643214840000|2022-01-26 16:34:00|480.73|478.33|481.4|479|481.4|479|480.73|478.33|0
1643214850000|2022-01-26 16:34:10|482.41|480.01|481.57|479.17|482.41|480.01|481.49|479.09|0
1643214860000|2022-01-26 16:34:20|481.4|479|481.9|479.5|482.41|480.01|481.4|479|0
1643214870000|2022-01-26 16:34:30|481.4|479|480.56|478.16|481.49|479.09|480.56|478.16|0
1643214880000|2022-01-26 16:34:40|479.72|477.32|479.89|477.49|480.06|477.66|479.55|477.15|0
1643214890000|2022-01-26 16:34:50|479.39|476.99|479.39|476.99|479.47|477.07|479.22|476.82|0
1643214900000|2022-01-26 16:35:00|479.55|477.15|478.88|476.48|479.55|477.15|478.72|476.32|0
1643214910000|2022-01-26 16:35:10|479.05|476.65|478.72|476.32|479.05|476.65|478.72|476.32|0
1643214920000|2022-01-26 16:35:20|479.22|476.82|479.05|476.65|479.22|476.82|479.05|476.65|0
1643214930000|2022-01-26 16:35:30|479.22|476.82|478.8|476.4|479.22|476.82|478.38|475.98|0
1643214940000|2022-01-26 16:35:40|480.73|478.33|480.73|478.33|480.73|478.33|480.39|477.99|0
1643214950000|2022-01-26 16:35:50|480.48|478.08|481.23|478.83|481.23|478.83|480.48|478.08|0
1643214960000|2022-01-26 16:36:00|480.73|478.33|480.22|477.82|480.73|478.33|480.06|477.66|0
1643214970000|2022-01-26 16:36:10|479.72|477.32|480.06|477.66|480.06|477.66|479.72|477.32|0
1643214980000|2022-01-26 16:36:20|481.4|479|482.49|480.09|482.74|480.34|481.4|479|0
1643214990000|2022-01-26 16:36:30|483.08|480.68|482.57|480.17|483.41|481.01|482.57|480.17|0
1643215000000|2022-01-26 16:36:40|482.49|480.09|482.57|480.17|483.41|481.01|482.49|480.09|0
1643215010000|2022-01-26 16:36:50|482.41|480.01|482.24|479.84|482.41|480.01|482.07|479.67|0
1643215020000|2022-01-26 16:37:00|481.65|479.25|482.07|479.67|482.07|479.67|481.65|479.25|0
1643215030000|2022-01-26 16:37:10|480.89|478.49|481.9|479.5|481.9|479.5|480.89|478.49|0
1643215040000|2022-01-26 16:37:20|481.15|478.75|481.73|479.33|481.9|479.5|481.15|478.75|0
1643215050000|2022-01-26 16:37:30|481.57|479.17|481.73|479.33|481.9|479.5|481.57|479.17|0
1643215060000|2022-01-26 16:37:40|481.57|479.17|482.66|480.26|482.66|480.26|481.57|479.17|0
1643215070000|2022-01-26 16:37:50|482.57|480.17|480.89|478.49|482.57|480.17|480.89|478.49|0
1643215080000|2022-01-26 16:38:00|481.06|478.66|481.56|479.16|481.56|479.16|481.06|478.66|0
1643215090000|2022-01-26 16:38:10|481.4|479|481.9|479.5|481.9|479.5|481.4|479|0
1643215100000|2022-01-26 16:38:20|482.07|479.67|481.73|479.33|482.16|479.76|481.73|479.33|0
1643215110000|2022-01-26 16:38:30|481.23|478.83|482.07|479.67|482.07|479.67|481.23|478.83|0
1643215120000|2022-01-26 16:38:40|481.9|479.5|481.82|479.42|481.9|479.5|481.73|479.33|0
1643215130000|2022-01-26 16:38:50|481.9|479.5|482.24|479.84|482.32|479.92|481.73|479.33|0
1643215140000|2022-01-26 16:39:00|481.48|479.08|481.82|479.42|481.82|479.42|481.4|479|0
1643215150000|2022-01-26 16:39:10|481.56|479.16|481.9|479.5|481.9|479.5|481.56|479.16|0
1643215160000|2022-01-26 16:39:20|480.39|477.99|480.56|478.16|480.56|478.16|480.39|477.99|0
1643215170000|2022-01-26 16:39:30|480.22|477.82|480.22|477.82|480.39|477.99|480.05|477.65|0
1643215180000|2022-01-26 16:39:40|479.89|477.49|480.64|478.24|480.64|478.24|479.89|477.49|0
1643215190000|2022-01-26 16:39:50|480.39|477.99|479.97|477.57|480.56|478.16|479.97|477.57|0
1643215200000|2022-01-26 16:40:00|479.64|477.24|479.72|477.32|479.72|477.32|479.55|477.15|0
1643215210000|2022-01-26 16:40:10|479.55|477.15|479.89|477.49|479.97|477.57|479.55|477.15|0
1643215220000|2022-01-26 16:40:20|479.72|477.32|479.72|477.32|479.72|477.32|479.55|477.15|0
1643215230000|2022-01-26 16:40:30|479.55|477.15|479.38|476.98|479.72|477.32|479.38|476.98|0
1643215240000|2022-01-26 16:40:40|477.54|475.14|477.71|475.31|477.71|475.31|477.46|475.06|0
1643215250000|2022-01-26 16:40:50|477.8|475.4|477.97|475.57|477.97|475.57|477.8|475.4|0
1643215260000|2022-01-26 16:41:00|477.71|475.31|476.96|474.56|477.8|475.4|476.96|474.56|0
1643215270000|2022-01-26 16:41:10|476.88|474.48|476.21|473.81|476.88|474.48|476.04|473.64|0
1643215280000|2022-01-26 16:41:20|475.87|473.47|476.04|473.64|476.04|473.64|475.71|473.31|0
1643215290000|2022-01-26 16:41:30|475.71|473.31|475.71|473.31|475.71|473.31|475.46|473.06|0
1643215300000|2022-01-26 16:41:40|475.87|473.47|476.04|473.64|476.04|473.64|475.54|473.14|0
1643215310000|2022-01-26 16:41:50|475.87|473.47|475.37|472.97|475.87|473.47|475.37|472.97|0
1643215320000|2022-01-26 16:42:00|475.54|473.14|476.13|473.73|476.13|473.73|475.37|472.97|0
1643215330000|2022-01-26 16:42:10|475.54|473.14|475.96|473.56|476.04|473.64|475.54|473.14|0
1643215340000|2022-01-26 16:42:20|475.87|473.47|475.71|473.31|476.04|473.64|475.71|473.31|0
1643215350000|2022-01-26 16:42:30|475.37|472.97|476.13|473.73|476.13|473.73|475.37|472.97|0
1643215360000|2022-01-26 16:42:40|476.54|474.14|476.71|474.31|476.71|474.31|476.46|474.06|0
1643215370000|2022-01-26 16:42:50|477.54|475.14|476.21|473.81|477.54|475.14|476.21|473.81|0
1643215380000|2022-01-26 16:43:00|476.46|474.06|477.04|474.64|477.04|474.64|476.37|473.97|0
1643215390000|2022-01-26 16:43:10|476.71|474.31|476.71|474.31|476.71|474.31|476.37|473.97|0
1643215400000|2022-01-26 16:43:20|476.88|474.48|476.71|474.31|476.88|474.48|476.54|474.14|0
1643215410000|2022-01-26 16:43:30|476.04|473.64|476.71|474.31|476.71|474.31|476.04|473.64|0
1643215420000|2022-01-26 16:43:40|476.37|473.97|476.29|473.89|476.37|473.97|476.21|473.81|0
1643215430000|2022-01-26 16:43:50|476.46|474.06|477.04|474.64|477.04|474.64|476.37|473.97|0
1643215440000|2022-01-26 16:44:00|476.71|474.31|476.79|474.39|476.79|474.39|476.54|474.14|0
1643215450000|2022-01-26 16:44:10|476.71|474.31|476.63|474.23|476.71|474.31|476.63|474.23|0
1643215460000|2022-01-26 16:44:20|477.04|474.64|477.04|474.64|477.04|474.64|476.87|474.47|0
1643215470000|2022-01-26 16:44:30|476.87|474.47|476.54|474.14|476.87|474.47|476.37|473.97|0
1643215480000|2022-01-26 16:44:40|476.71|474.31|476.37|473.97|476.71|474.31|476.37|473.97|0
1643215490000|2022-01-26 16:44:50|476.71|474.31|477.21|474.81|477.21|474.81|476.46|474.06|0
1643215500000|2022-01-26 16:45:00|477.04|474.64|475.54|473.14|477.04|474.64|475.54|473.14|0
1643215510000|2022-01-26 16:45:10|475.37|472.97|475.71|473.31|475.71|473.31|475.37|472.97|0
1643215520000|2022-01-26 16:45:20|475.87|473.47|475.96|473.56|476.04|473.64|475.87|473.47|0
1643215530000|2022-01-26 16:45:30|477.04|474.64|476.71|474.31|477.04|474.64|476.71|474.31|0
1643215540000|2022-01-26 16:45:40|476.87|474.47|477.38|474.98|477.38|474.98|476.87|474.47|0
1643215550000|2022-01-26 16:45:50|477.21|474.81|476.87|474.47|477.21|474.81|476.87|474.47|0
1643215560000|2022-01-26 16:46:00|477.04|474.64|477.54|475.14|477.54|475.14|477.04|474.64|0
1643215570000|2022-01-26 16:46:10|477.21|474.81|477.04|474.64|477.54|475.14|477.04|474.64|0
1643215580000|2022-01-26 16:46:20|476.96|474.56|476.37|473.97|476.96|474.56|476.21|473.81|0
1643215590000|2022-01-26 16:46:30|476.54|474.14|476.37|473.97|476.54|474.14|476.21|473.81|0
1643215600000|2022-01-26 16:46:40|477.21|474.81|477.37|474.97|477.37|474.97|477.21|474.81|0
1643215610000|2022-01-26 16:46:50|478.13|475.73|478.71|476.31|478.71|476.31|478.04|475.64|0
1643215620000|2022-01-26 16:47:00|478.21|475.81|478.54|476.14|478.55|476.15|478.21|475.81|0
1643215640000|2022-01-26 16:47:20|478.71|476.31|478.88|476.48|479.05|476.65|478.38|475.98|0
1643215650000|2022-01-26 16:47:30|479.38|476.98|479.38|476.98|479.38|476.98|479.21|476.81|0
1643215660000|2022-01-26 16:47:40|479.21|476.81|478.88|476.48|479.21|476.81|478.88|476.48|0
1643215670000|2022-01-26 16:47:50|479.05|476.65|478.63|476.23|479.05|476.65|478.21|475.81|0
1643215680000|2022-01-26 16:48:00|478.88|476.48|478.21|475.81|478.88|476.48|478.21|475.81|0
1643215690000|2022-01-26 16:48:10|478.71|476.31|478.54|476.14|478.71|476.31|478.38|475.98|0
1643215700000|2022-01-26 16:48:20|478.21|475.81|478.21|475.81|478.54|476.14|478.21|475.81|0
1643215710000|2022-01-26 16:48:30|478.54|476.14|478.38|475.98|478.54|476.14|478.38|475.98|0
1643215720000|2022-01-26 16:48:40|478.54|476.14|478.38|475.98|478.54|476.14|478.04|475.64|0
1643215730000|2022-01-26 16:48:50|479.05|476.65|478.71|476.31|479.05|476.65|478.71|476.31|0
1643215740000|2022-01-26 16:49:00|478.46|476.06|479.21|476.81|479.21|476.81|478.46|476.06|0
1643215750000|2022-01-26 16:49:10|479.05|476.65|479.38|476.98|479.38|476.98|478.97|476.57|0
1643215760000|2022-01-26 16:49:20|479.05|476.65|480.81|478.41|480.81|478.41|479.05|476.65|0
1643215770000|2022-01-26 16:49:30|481.06|478.66|481.06|478.66|481.39|478.99|480.98|478.58|0
1643215780000|2022-01-26 16:49:40|481.73|479.33|481.23|478.83|481.73|479.33|481.14|478.74|0
1643215790000|2022-01-26 16:49:50|481.06|478.66|480.72|478.32|481.56|479.16|480.72|478.32|0
1643215800000|2022-01-26 16:50:00|480.64|478.24|481.9|479.5|481.9|479.5|480.64|478.24|0
1643215810000|2022-01-26 16:50:10|483.41|481.01|482.74|480.34|483.41|481.01|482.74|480.34|0
1643215820000|2022-01-26 16:50:20|482.91|480.51|481.73|479.33|483.41|481.01|481.73|479.33|0
1643215830000|2022-01-26 16:50:30|481.56|479.16|481.73|479.33|481.73|479.33|481.56|479.16|0
1643215840000|2022-01-26 16:50:40|481.39|478.99|481.73|479.33|481.73|479.33|481.39|478.99|0
1643215850000|2022-01-26 16:50:50|481.9|479.5|481.98|479.58|481.98|479.58|481.73|479.33|0
1643215860000|2022-01-26 16:51:00|482.06|479.66|483.91|481.51|483.91|481.51|481.9|479.5|0
1643215870000|2022-01-26 16:51:10|484.25|481.85|485.6|483.2|485.6|483.2|484.25|481.85|0
1643215880000|2022-01-26 16:51:20|484.84|482.44|484.59|482.19|484.93|482.53|484.59|482.19|0
1643215890000|2022-01-26 16:51:30|484.08|481.68|484.25|481.85|484.25|481.85|483.91|481.51|0
1643215910000|2022-01-26 16:51:50|484.42|482.02|485.43|483.03|485.43|483.03|484.42|482.02|0
1643215920000|2022-01-26 16:52:00|485.09|482.69|485.43|483.03|485.6|483.2|484.93|482.53|0
1643215930000|2022-01-26 16:52:10|485.26|482.86|485.94|483.54|486.11|483.71|485.26|482.86|0
1643215940000|2022-01-26 16:52:20|485.77|483.37|485.43|483.03|486.11|483.71|485.43|483.03|0
1643215950000|2022-01-26 16:52:30|485.09|482.69|484.42|482.02|485.09|482.69|484.42|482.02|0
1643215960000|2022-01-26 16:52:40|484.25|481.85|484.42|482.02|484.42|482.02|484|481.6|0
1643215970000|2022-01-26 16:52:50|484.25|481.85|484.93|482.53|484.93|482.53|484.25|481.85|0
1643215980000|2022-01-26 16:53:00|484.76|482.36|483.41|481.01|484.76|482.36|483.41|481.01|0
1643215990000|2022-01-26 16:53:10|483.58|481.18|483.07|480.67|483.58|481.18|483.07|480.67|0
1643216000000|2022-01-26 16:53:20|482.9|480.5|483.24|480.84|483.41|481.01|482.9|480.5|0
1643216010000|2022-01-26 16:53:30|482.9|480.5|482.74|480.34|482.9|480.5|482.74|480.34|0
1643216020000|2022-01-26 16:53:40|482.57|480.17|482.23|479.83|482.57|480.17|482.06|479.66|0
1643216030000|2022-01-26 16:53:50|482.06|479.66|482.4|480|482.4|480|482.06|479.66|0
1643216040000|2022-01-26 16:54:00|482.06|479.66|480.89|478.49|482.06|479.66|480.89|478.49|0
1643216050000|2022-01-26 16:54:10|480.55|478.15|479.97|477.57|480.55|478.15|479.71|477.31|0
1643216060000|2022-01-26 16:54:20|479.55|477.15|479.97|477.57|479.97|477.57|479.38|476.98|0
1643216070000|2022-01-26 16:54:30|479.88|477.48|479.71|477.31|479.88|477.48|479.38|476.98|0
1643216080000|2022-01-26 16:54:40|479.63|477.23|480.55|478.15|480.55|478.15|479.63|477.23|0
1643216090000|2022-01-26 16:54:50|480.38|477.98|480.38|477.98|480.38|477.98|480.3|477.9|0
1643216100000|2022-01-26 16:55:00|480.55|478.15|479.71|477.31|480.55|478.15|479.71|477.31|0
1643216110000|2022-01-26 16:55:10|479.55|477.15|479.38|476.98|479.88|477.48|479.3|476.9|0
1643216120000|2022-01-26 16:55:20|479.3|476.9|479.55|477.15|479.8|477.4|479.3|476.9|0
1643216130000|2022-01-26 16:55:30|479.3|476.9|479.04|476.64|479.3|476.9|478.96|476.56|0
1643216140000|2022-01-26 16:55:40|479.71|477.31|480.14|477.74|480.14|477.74|479.71|477.31|0
1643216150000|2022-01-26 16:55:50|479.97|477.57|479.88|477.48|480.05|477.65|479.88|477.48|0
1643216160000|2022-01-26 16:56:00|479.97|477.57|480.05|477.65|480.38|477.98|479.97|477.57|0
1643216170000|2022-01-26 16:56:10|480.22|477.82|480.14|477.74|480.22|477.82|480.05|477.65|0
1643216180000|2022-01-26 16:56:20|480.38|477.98|481.73|479.33|481.73|479.33|480.38|477.98|0
1643216190000|2022-01-26 16:56:30|481.89|479.49|481.56|479.16|481.89|479.49|481.22|478.82|0
1643216200000|2022-01-26 16:56:40|481.05|478.65|481.56|479.16|481.56|479.16|481.05|478.65|0
1643216210000|2022-01-26 16:56:50|481.39|478.99|480.72|478.32|481.39|478.99|480.72|478.32|0
1643216220000|2022-01-26 16:57:00|480.89|478.49|481.05|478.65|481.05|478.65|480.89|478.49|0
1643216230000|2022-01-26 16:57:10|480.55|478.15|480.55|478.15|480.55|478.15|480.14|477.74|0
1643216240000|2022-01-26 16:57:20|480.64|478.24|480.55|478.15|480.72|478.32|480.55|478.15|0
1643216250000|2022-01-26 16:57:30|481.39|478.99|482.06|479.66|482.06|479.66|481.05|478.65|0
1643216260000|2022-01-26 16:57:40|481.89|479.49|481.56|479.16|481.89|479.49|481.22|478.82|0
1643216270000|2022-01-26 16:57:50|481.31|478.91|481.22|478.82|481.31|478.91|481.05|478.65|0
1643216280000|2022-01-26 16:58:00|481.05|478.65|480.72|478.32|481.22|478.82|480.72|478.32|0
1643216290000|2022-01-26 16:58:10|480.3|477.9|480.22|477.82|480.89|478.49|480.22|477.82|0
1643216300000|2022-01-26 16:58:20|480.72|478.32|479.46|477.06|480.72|478.32|479.46|477.06|0
1643216310000|2022-01-26 16:58:30|479.21|476.81|479.38|476.98|479.46|477.06|479.21|476.81|0
1643216320000|2022-01-26 16:58:40|479.55|477.15|479.21|476.81|479.55|477.15|479.21|476.81|0
1643216330000|2022-01-26 16:58:50|478.88|476.48|478.71|476.31|479.21|476.81|478.71|476.31|0
1643216340000|2022-01-26 16:59:00|478.88|476.48|478.96|476.56|479.38|476.98|478.88|476.48|0
1643216350000|2022-01-26 16:59:10|478.21|475.81|477.79|475.39|478.21|475.81|477.54|475.14|0
1643216360000|2022-01-26 16:59:20|477.87|475.47|479.04|476.64|479.04|476.64|477.87|475.47|0
1643216370000|2022-01-26 16:59:30|479.55|477.15|479.54|477.14|479.55|477.15|479.54|477.14|0
1643216380000|2022-01-26 16:59:40|479.71|477.31|479.71|477.31|479.71|477.31|479.54|477.14|0
1643216390000|2022-01-26 16:59:50|479.38|476.98|480.05|477.65|480.05|477.65|479.38|476.98|0
1643216400000|2022-01-26 17:00:00|479.04|476.64|478.71|476.31|479.04|476.64|478.71|476.31|0
1643216410000|2022-01-26 17:00:10|479.04|476.64|479.38|476.98|479.71|477.31|479.04|476.64|0
1643216420000|2022-01-26 17:00:20|478.46|476.06|478.21|475.81|478.46|476.06|478.21|475.81|0
1643216430000|2022-01-26 17:00:30|477.04|474.64|477.04|474.64|477.04|474.64|476.87|474.47|0
1643216440000|2022-01-26 17:00:40|476.7|474.3|477.12|474.72|477.37|474.97|476.7|474.3|0
1643216450000|2022-01-26 17:00:50|477.04|474.64|476.62|474.22|477.04|474.64|476.62|474.22|0
1643216460000|2022-01-26 17:01:00|476.37|473.97|476.03|473.63|476.54|474.14|476.03|473.63|0
1643216470000|2022-01-26 17:01:10|475.7|473.3|476.7|474.3|476.7|474.3|475.7|473.3|0
1643216480000|2022-01-26 17:01:20|476.96|474.56|476.7|474.3|476.96|474.56|476.7|474.3|0
1643216490000|2022-01-26 17:01:30|476.87|474.47|476.87|474.47|476.87|474.47|476.53|474.13|0
1643216500000|2022-01-26 17:01:40|476.7|474.3|477.46|475.06|477.54|475.14|476.7|474.3|0
1643216510000|2022-01-26 17:01:50|477.54|475.14|477.2|474.8|477.54|475.14|477.2|474.8|0
1643216520000|2022-01-26 17:02:00|477.37|474.97|477.04|474.64|477.37|474.97|477.04|474.64|0
1643216530000|2022-01-26 17:02:10|476.53|474.13|476.79|474.39|476.87|474.47|476.53|474.13|0
1643216540000|2022-01-26 17:02:20|477.12|474.72|477.2|474.8|477.2|474.8|476.87|474.47|0
1643216550000|2022-01-26 17:02:30|477.04|474.64|476.45|474.05|477.12|474.72|476.45|474.05|0
1643216560000|2022-01-26 17:02:40|476.96|474.56|476.87|474.47|477.04|474.64|476.87|474.47|0
1643216570000|2022-01-26 17:02:50|477.04|474.64|477.87|475.47|477.87|475.47|476.7|474.3|0
1643216580000|2022-01-26 17:03:00|477.7|475.3|477.87|475.47|477.87|475.47|477.7|475.3|0
1643216590000|2022-01-26 17:03:10|477.54|475.14|478.54|476.14|478.54|476.14|477.54|475.14|0
1643216600000|2022-01-26 17:03:20|478.87|476.47|478.2|475.8|478.87|476.47|478.2|475.8|0
1643216610000|2022-01-26 17:03:30|478.37|475.97|478.54|476.14|478.87|476.47|478.37|475.97|0
1643216620000|2022-01-26 17:03:40|478.37|475.97|478.87|476.47|478.87|476.47|478.37|475.97|0
1643216630000|2022-01-26 17:03:50|480.3|477.9|480.72|478.32|480.72|478.32|480.3|477.9|0
1643216640000|2022-01-26 17:04:00|480.38|477.98|479.71|477.31|480.38|477.98|479.71|477.31|0
1643216650000|2022-01-26 17:04:10|479.38|476.98|479.04|476.64|479.38|476.98|479.04|476.64|0
1643216660000|2022-01-26 17:04:20|478.54|476.14|478.54|476.14|478.87|476.47|478.54|476.14|0
1643216670000|2022-01-26 17:04:30|478.71|476.31|479.13|476.73|479.13|476.73|478.71|476.31|0
1643216680000|2022-01-26 17:04:40|478.96|476.56|479.38|476.98|479.46|477.06|478.96|476.56|0
1643216690000|2022-01-26 17:04:50|479.54|477.14|479.04|476.64|479.54|477.14|479.04|476.64|0
1643216700000|2022-01-26 17:05:00|479.21|476.81|478.87|476.47|479.21|476.81|478.87|476.47|0
1643216710000|2022-01-26 17:05:10|478.04|475.64|478.2|475.8|478.54|476.14|478.04|475.64|0
1643216720000|2022-01-26 17:05:20|478.87|476.47|478.54|476.14|478.87|476.47|478.54|476.14|0
1643216730000|2022-01-26 17:05:30|478.71|476.31|478.87|476.47|478.87|476.47|478.54|476.14|0
1643216740000|2022-01-26 17:05:40|479.38|476.98|479.38|476.98|479.54|477.14|479.21|476.81|0
1643216750000|2022-01-26 17:05:50|479.54|477.14|478.87|476.47|479.54|477.14|478.87|476.47|0
1643216760000|2022-01-26 17:06:00|478.71|476.31|479.71|477.31|479.71|477.31|478.63|476.23|0
1643216770000|2022-01-26 17:06:10|479.54|477.14|479.54|477.14|479.88|477.48|479.54|477.14|0
1643216780000|2022-01-26 17:06:20|479.04|476.64|479.21|476.81|479.21|476.81|478.87|476.47|0
1643216790000|2022-01-26 17:06:30|479.13|476.73|479.54|477.14|479.54|477.14|479.04|476.64|0
1643216800000|2022-01-26 17:06:40|479.88|477.48|480.21|477.81|480.21|477.81|479.54|477.14|0
1643216810000|2022-01-26 17:06:50|480.05|477.65|479.88|477.48|480.21|477.81|479.88|477.48|0
1643216820000|2022-01-26 17:07:00|479.71|477.31|479.37|476.97|479.71|477.31|479.04|476.64|0
1643216830000|2022-01-26 17:07:10|478.87|476.47|479.04|476.64|480.04|477.64|478.87|476.47|0
1643216840000|2022-01-26 17:07:20|479.37|476.97|479.13|476.73|479.37|476.97|479.13|476.73|0
1643216850000|2022-01-26 17:07:30|478.54|476.14|479.37|476.97|479.37|476.97|478.54|476.14|0
1643216860000|2022-01-26 17:07:40|479.54|477.14|479.54|477.14|479.54|477.14|479.37|476.97|0
1643216870000|2022-01-26 17:07:50|479.21|476.81|479.04|476.64|479.37|476.97|479.04|476.64|0
1643216880000|2022-01-26 17:08:00|478.87|476.47|478.7|476.3|478.87|476.47|478.54|476.14|0
1643216890000|2022-01-26 17:08:10|479.54|477.14|479.21|476.81|479.54|477.14|479.21|476.81|0
1643216900000|2022-01-26 17:08:20|479.37|476.97|479.54|477.14|479.54|477.14|479.37|476.97|0
1643216910000|2022-01-26 17:08:30|478.96|476.56|479.04|476.64|479.21|476.81|478.87|476.47|0
1643216920000|2022-01-26 17:08:40|479.21|476.81|479.04|476.64|479.21|476.81|478.87|476.47|0
1643216930000|2022-01-26 17:08:50|479.88|477.48|479.63|477.23|479.88|477.48|479.37|476.97|0
1643216940000|2022-01-26 17:09:00|479.8|477.4|479.04|476.64|479.88|477.48|478.87|476.47|0
1643216950000|2022-01-26 17:09:10|478.7|476.3|478.54|476.14|478.7|476.3|478.37|475.97|0
1643216960000|2022-01-26 17:09:20|478.2|475.8|478.37|475.97|478.7|476.3|478.2|475.8|0
1643216970000|2022-01-26 17:09:30|478.54|476.14|478.54|476.14|478.54|476.14|478.54|476.14|0
1643216980000|2022-01-26 17:09:40|478.29|475.89|478.37|475.97|478.37|475.97|478.12|475.72|0
1643216990000|2022-01-26 17:09:50|478.2|475.8|477.29|474.89|478.37|475.97|477.29|474.89|0
1643217000000|2022-01-26 17:10:00|477.37|474.97|478.37|475.97|478.46|476.06|477.37|474.97|0
1643217010000|2022-01-26 17:10:10|478.54|476.14|477.53|475.13|478.54|476.14|477.37|474.97|0
1643217020000|2022-01-26 17:10:20|477.29|474.89|477.87|475.47|477.87|475.47|477.2|474.8|0
1643217030000|2022-01-26 17:10:30|478.2|475.8|478.62|476.22|478.62|476.22|478.2|475.8|0
1643217040000|2022-01-26 17:10:40|478.03|475.63|478.03|475.63|478.37|475.97|478.03|475.63|0
1643217050000|2022-01-26 17:10:50|478.2|475.8|478.37|475.97|478.37|475.97|477.87|475.47|0
1643217060000|2022-01-26 17:11:00|479.37|476.97|479.21|476.81|479.37|476.97|479.21|476.81|0
1643217070000|2022-01-26 17:11:10|479.88|477.48|478.37|475.97|479.88|477.48|478.37|475.97|0
1643217080000|2022-01-26 17:11:20|478.54|476.14|478.2|475.8|478.54|476.14|477.87|475.47|0
1643217090000|2022-01-26 17:11:30|477.87|475.47|478.54|476.14|478.7|476.3|477.87|475.47|0
1643217100000|2022-01-26 17:11:40|478.37|475.97|478.37|475.97|478.54|476.14|478.2|475.8|0
1643217110000|2022-01-26 17:11:50|478.03|475.63|476.36|473.96|478.03|475.63|476.36|473.96|0
1643217120000|2022-01-26 17:12:00|477.03|474.63|477.03|474.63|477.03|474.63|476.36|473.96|0
1643217130000|2022-01-26 17:12:10|477.2|474.8|476.36|473.96|477.2|474.8|476.36|473.96|0
1643217140000|2022-01-26 17:12:20|476.28|473.88|476.03|473.63|476.28|473.88|475.86|473.46|0
1643217150000|2022-01-26 17:12:30|475.7|473.3|475.86|473.46|475.86|473.46|475.7|473.3|0
1643217160000|2022-01-26 17:12:40|475.78|473.38|475.7|473.3|475.86|473.46|475.7|473.3|0
1643217170000|2022-01-26 17:12:50|475.86|473.46|475.86|473.46|475.86|473.46|475.53|473.13|0
1643217180000|2022-01-26 17:13:00|476.03|473.63|475.7|473.3|476.03|473.63|475.7|473.3|0
1643217190000|2022-01-26 17:13:10|475.53|473.13|475.36|472.96|475.53|473.13|475.2|472.8|0
1643217200000|2022-01-26 17:13:20|475.86|473.46|475.86|473.46|475.95|473.55|475.86|473.46|0
1643217210000|2022-01-26 17:13:30|475.53|473.13|475.36|472.96|475.53|473.13|475.36|472.96|0
1643217220000|2022-01-26 17:13:40|475.45|473.05|474.53|472.13|475.53|473.13|474.53|472.13|0
1643217230000|2022-01-26 17:13:50|473.87|471.47|474.03|471.63|474.03|471.63|473.87|471.47|0
1643217240000|2022-01-26 17:14:00|474.53|472.13|474.36|471.96|475.03|472.63|474.36|471.96|0
1643217250000|2022-01-26 17:14:10|474.7|472.3|475.03|472.63|475.2|472.8|474.7|472.3|0
1643217260000|2022-01-26 17:14:20|474.86|472.46|474.95|472.55|475.03|472.63|474.86|472.46|0
1643217270000|2022-01-26 17:14:30|475.03|472.63|474.7|472.3|475.03|472.63|474.7|472.3|0
1643217280000|2022-01-26 17:14:40|474.86|472.46|475.03|472.63|475.03|472.63|474.7|472.3|0
1643217290000|2022-01-26 17:14:50|474.86|472.46|475.36|472.96|475.53|473.13|474.86|472.46|0
1643217300000|2022-01-26 17:15:00|475.7|473.3|475.95|473.55|475.95|473.55|475.53|473.13|0
1643217310000|2022-01-26 17:15:10|476.03|473.63|476.03|473.63|476.7|474.3|476.03|473.63|0
1643217320000|2022-01-26 17:15:20|475.86|473.46|475.2|472.8|475.86|473.46|475.2|472.8|0
1643217330000|2022-01-26 17:15:30|475.36|472.96|475.53|473.13|475.7|473.3|475.36|472.96|0
1643217340000|2022-01-26 17:15:40|475.36|472.96|475.53|473.13|475.53|473.13|475.36|472.96|0
1643217350000|2022-01-26 17:15:50|475.12|472.72|475.2|472.8|475.2|472.8|475.12|472.72|0
1643217360000|2022-01-26 17:16:00|475.03|472.63|475.03|472.63|475.36|472.96|475.03|472.63|0
1643217370000|2022-01-26 17:16:10|475.2|472.8|475.7|473.3|475.86|473.46|475.2|472.8|0
1643217380000|2022-01-26 17:16:20|475.53|473.13|474.36|471.96|475.53|473.13|474.36|471.96|0
1643217390000|2022-01-26 17:16:30|474.53|472.13|474.03|471.63|474.53|472.13|474.03|471.63|0
1643217400000|2022-01-26 17:16:40|474.36|471.96|474.53|472.13|474.53|472.13|474.03|471.63|0
1643217410000|2022-01-26 17:16:50|474.36|471.96|474.36|471.96|474.36|471.96|474.03|471.63|0
1643217420000|2022-01-26 17:17:00|474.2|471.8|474.03|471.63|474.36|471.96|474.03|471.63|0
1643217430000|2022-01-26 17:17:10|473.86|471.46|473.86|471.46|473.86|471.46|473.7|471.3|0
1643217440000|2022-01-26 17:17:20|474.03|471.63|474.2|471.8|474.2|471.8|474.03|471.63|0
1643217450000|2022-01-26 17:17:30|474.36|471.96|475.03|472.63|475.03|472.63|474.36|471.96|0
1643217460000|2022-01-26 17:17:40|474.86|472.46|474.7|472.3|475.03|472.63|474.7|472.3|0
1643217470000|2022-01-26 17:17:50|474.86|472.46|474.86|472.46|474.86|472.46|474.86|472.46|0
1643217480000|2022-01-26 17:18:00|474.7|472.3|475.36|472.96|475.36|472.96|474.7|472.3|0
1643217490000|2022-01-26 17:18:10|475.53|473.13|474.7|472.3|475.53|473.13|474.7|472.3|0
1643217500000|2022-01-26 17:18:20|475.36|472.96|475.2|472.8|475.53|473.13|475.2|472.8|0
1643217510000|2022-01-26 17:18:30|475.12|472.72|476.2|473.8|476.2|473.8|475.12|472.72|0
1643217520000|2022-01-26 17:18:40|475.69|473.29|475.53|473.13|475.69|473.29|475.53|473.13|0
1643217530000|2022-01-26 17:18:50|475.61|473.21|475.45|473.05|475.69|473.29|475.45|473.05|0
1643217540000|2022-01-26 17:19:00|475.69|473.29|475.69|473.29|475.69|473.29|475.36|472.96|0
1643217550000|2022-01-26 17:19:10|475.53|473.13|475.69|473.29|475.86|473.46|475.53|473.13|0
1643217560000|2022-01-26 17:19:20|475.53|473.13|476.19|473.79|476.19|473.79|475.53|473.13|0
1643217570000|2022-01-26 17:19:30|476.11|473.71|476.19|473.79|476.19|473.79|475.86|473.46|0
1643217580000|2022-01-26 17:19:40|475.86|473.46|475.69|473.29|475.86|473.46|475.53|473.13|0
1643217590000|2022-01-26 17:19:50|476.03|473.63|475.53|473.13|476.03|473.63|475.53|473.13|0
1643217600000|2022-01-26 17:20:00|476.86|474.46|476.28|473.88|476.86|474.46|476.03|473.63|0
1643217610000|2022-01-26 17:20:10|475.86|473.46|475.53|473.13|476.19|473.79|475.53|473.13|0
1643217620000|2022-01-26 17:20:20|475.69|473.29|475.53|473.13|475.86|473.46|475.53|473.13|0
1643217630000|2022-01-26 17:20:30|475.36|472.96|475.53|473.13|475.86|473.46|475.36|472.96|0
1643217640000|2022-01-26 17:20:40|475.69|473.29|475.53|473.13|475.86|473.46|475.53|473.13|0
1643217650000|2022-01-26 17:20:50|475.19|472.79|475.36|472.96|475.45|473.05|475.19|472.79|0
1643217660000|2022-01-26 17:21:00|476.11|473.71|475.36|472.96|476.11|473.71|475.36|472.96|0
1643217670000|2022-01-26 17:21:10|475.19|472.79|475.19|472.79|475.19|472.79|475.03|472.63|0
1643217680000|2022-01-26 17:21:20|475.36|472.96|475.19|472.79|475.53|473.13|475.19|472.79|0
1643217690000|2022-01-26 17:21:30|475.53|473.13|475.28|472.88|475.53|473.13|475.28|472.88|0
1643217700000|2022-01-26 17:21:40|475.53|473.13|476.19|473.79|476.19|473.79|475.36|472.96|0
1643217710000|2022-01-26 17:21:50|475.95|473.55|476.03|473.63|476.03|473.63|475.86|473.46|0
1643217720000|2022-01-26 17:22:00|475.86|473.46|476.19|473.79|476.19|473.79|475.86|473.46|0
1643217730000|2022-01-26 17:22:10|476.03|473.63|476.45|474.05|476.45|474.05|475.86|473.46|0
1643217740000|2022-01-26 17:22:20|476.19|473.79|476.19|473.79|476.19|473.79|475.86|473.46|0
1643217750000|2022-01-26 17:22:30|476.36|473.96|476.19|473.79|476.36|473.96|476.19|473.79|0
1643217760000|2022-01-26 17:22:40|476.03|473.63|476.19|473.79|476.19|473.79|476.03|473.63|0
1643217770000|2022-01-26 17:22:50|476.03|473.63|475.86|473.46|476.36|473.96|475.86|473.46|0
1643217780000|2022-01-26 17:23:00|476.03|473.63|476.61|474.21|476.61|474.21|476.03|473.63|0
1643217790000|2022-01-26 17:23:10|476.69|474.29|476.69|474.29|476.69|474.29|476.53|474.13|0
1643217800000|2022-01-26 17:23:20|476.95|474.55|476.53|474.13|476.95|474.55|476.53|474.13|0
1643217810000|2022-01-26 17:23:30|476.69|474.29|476.69|474.29|476.86|474.46|476.69|474.29|0
1643217820000|2022-01-26 17:23:40|476.86|474.46|477.03|474.63|477.03|474.63|476.86|474.46|0
1643217830000|2022-01-26 17:23:50|476.95|474.55|476.69|474.29|476.95|474.55|476.69|474.29|0
1643217840000|2022-01-26 17:24:00|476.53|474.13|476.69|474.29|476.69|474.29|476.53|474.13|0
1643217850000|2022-01-26 17:24:10|476.53|474.13|476.19|473.79|476.53|474.13|476.19|473.79|0
1643217860000|2022-01-26 17:24:20|476.36|473.96|477.36|474.96|477.36|474.96|476.36|473.96|0
1643217870000|2022-01-26 17:24:30|477.53|475.13|478.03|475.63|478.7|476.3|477.53|475.13|0
1643217880000|2022-01-26 17:24:40|477.86|475.46|477.86|475.46|478.03|475.63|477.7|475.3|0
1643217890000|2022-01-26 17:24:50|477.7|475.3|477.7|475.3|477.7|475.3|477.19|474.79|0
1643217900000|2022-01-26 17:25:00|477.36|474.96|476.86|474.46|477.36|474.96|476.36|473.96|0
1643217910000|2022-01-26 17:25:10|476.69|474.29|477.7|475.3|477.7|475.3|476.69|474.29|0
1643217920000|2022-01-26 17:25:20|477.53|475.13|477.7|475.3|477.7|475.3|477.03|474.63|0
1643217930000|2022-01-26 17:25:30|477.86|475.46|477.7|475.3|477.86|475.46|477.62|475.22|0
1643217940000|2022-01-26 17:25:40|477.53|475.13|477.86|475.46|477.86|475.46|477.36|474.96|0
1643217950000|2022-01-26 17:25:50|477.7|475.3|477.53|475.13|477.7|475.3|477.53|475.13|0
1643217960000|2022-01-26 17:26:00|477.7|475.3|477.7|475.3|477.7|475.3|477.53|475.13|0
1643217970000|2022-01-26 17:26:10|477.53|475.13|477.86|475.46|477.86|475.46|477.36|474.96|0
1643217980000|2022-01-26 17:26:20|477.53|475.13|477.03|474.63|477.53|475.13|476.69|474.29|0
1643217990000|2022-01-26 17:26:30|477.36|474.96|477.03|474.63|477.36|474.96|476.95|474.55|0
1643218000000|2022-01-26 17:26:40|476.36|473.96|476.53|474.13|476.69|474.29|476.36|473.96|0
1643218010000|2022-01-26 17:26:50|476.61|474.21|476.53|474.13|476.69|474.29|476.53|474.13|0
1643218020000|2022-01-26 17:27:00|476.28|473.88|476.03|473.63|476.28|473.88|475.86|473.46|0
1643218030000|2022-01-26 17:27:10|476.19|473.79|476.03|473.63|476.19|473.79|476.03|473.63|0
1643218040000|2022-01-26 17:27:20|475.95|473.55|476.19|473.79|476.45|474.05|475.86|473.46|0
1643218050000|2022-01-26 17:27:30|476.36|473.96|475.86|473.46|476.36|473.96|475.86|473.46|0
1643218070000|2022-01-26 17:27:50|476.03|473.63|475.52|473.12|476.03|473.63|475.52|473.12|0
1643218080000|2022-01-26 17:28:00|475.69|473.29|475.52|473.12|475.69|473.29|475.52|473.12|0
1643218090000|2022-01-26 17:28:10|475.36|472.96|475.36|472.96|475.36|472.96|475.36|472.96|0
1643218100000|2022-01-26 17:28:20|475.52|473.12|475.36|472.96|475.52|473.12|475.36|472.96|0
1643218110000|2022-01-26 17:28:30|475.52|473.12|476.19|473.79|476.19|473.79|475.52|473.12|0
1643218120000|2022-01-26 17:28:40|476.02|473.62|476.53|474.13|476.53|474.13|476.02|473.62|0
1643218130000|2022-01-26 17:28:50|476.19|473.79|475.36|472.96|476.19|473.79|475.36|472.96|0
1643218140000|2022-01-26 17:29:00|475.61|473.21|475.36|472.96|475.61|473.21|475.36|472.96|0
1643218150000|2022-01-26 17:29:10|475.44|473.04|475.19|472.79|475.44|473.04|475.19|472.79|0
1643218160000|2022-01-26 17:29:20|475.11|472.71|475.11|472.71|475.11|472.71|475.11|472.71|0
1643218170000|2022-01-26 17:29:30|475.19|472.79|475.02|472.62|475.19|472.79|474.86|472.46|0
1643218180000|2022-01-26 17:29:40|475.19|472.79|474.94|472.54|475.19|472.79|474.94|472.54|0
1643218190000|2022-01-26 17:29:50|475.02|472.62|475.11|472.71|475.11|472.71|474.86|472.46|0
1643218200000|2022-01-26 17:30:00|475.02|472.62|474.86|472.46|475.02|472.62|474.86|472.46|0
1643218210000|2022-01-26 17:30:10|474.69|472.29|475.52|473.12|475.52|473.12|474.69|472.29|0
1643218220000|2022-01-26 17:30:20|475.02|472.62|474.86|472.46|475.02|472.62|474.86|472.46|0
1643218230000|2022-01-26 17:30:30|474.78|472.38|474.86|472.46|474.86|472.46|474.78|472.38|0
1643218240000|2022-01-26 17:30:40|475.19|472.79|475.19|472.79|475.19|472.79|475.02|472.62|0
1643218250000|2022-01-26 17:30:50|475.36|472.96|474.86|472.46|475.36|472.96|474.86|472.46|0
1643218260000|2022-01-26 17:31:00|475.02|472.62|475.02|472.62|475.19|472.79|475.02|472.62|0
1643218270000|2022-01-26 17:31:10|475.11|472.71|474.86|472.46|475.11|472.71|474.86|472.46|0
1643218280000|2022-01-26 17:31:20|474.69|472.29|474.52|472.12|474.86|472.46|474.52|472.12|0
1643218290000|2022-01-26 17:31:30|474.86|472.46|475.11|472.71|475.19|472.79|474.86|472.46|0
1643218300000|2022-01-26 17:31:40|475.02|472.62|475.78|473.38|475.78|473.38|475.02|472.62|0
1643218310000|2022-01-26 17:31:50|475.52|473.12|475.52|473.12|475.69|473.29|475.52|473.12|0
1643218320000|2022-01-26 17:32:00|475.69|473.29|476.02|473.62|476.02|473.62|475.69|473.29|0
1643218330000|2022-01-26 17:32:10|476.86|474.46|476.94|474.54|476.94|474.54|476.78|474.38|0
1643218340000|2022-01-26 17:32:20|476.86|474.46|476.52|474.12|477.02|474.62|476.36|473.96|0
1643218350000|2022-01-26 17:32:30|476.78|474.38|476.69|474.29|476.94|474.54|476.69|474.29|0
1643218360000|2022-01-26 17:32:40|476.86|474.46|476.86|474.46|476.86|474.46|476.61|474.21|0
1643218370000|2022-01-26 17:32:50|476.78|474.38|476.78|474.38|476.86|474.46|476.69|474.29|0
1643218380000|2022-01-26 17:33:00|477.19|474.79|477.86|475.46|477.86|475.46|477.19|474.79|0
1643218390000|2022-01-26 17:33:10|477.69|475.29|477.02|474.62|477.69|475.29|477.02|474.62|0
1643218400000|2022-01-26 17:33:20|477.11|474.71|477.19|474.79|477.19|474.79|476.86|474.46|0
1643218410000|2022-01-26 17:33:30|477.02|474.62|476.36|473.96|477.02|474.62|476.36|473.96|0
1643218420000|2022-01-26 17:33:40|476.52|474.12|476.52|474.12|476.86|474.46|476.52|474.12|0
1643218430000|2022-01-26 17:33:50|476.69|474.29|476.78|474.38|476.78|474.38|476.69|474.29|0
1643218440000|2022-01-26 17:34:00|476.36|473.96|476.36|473.96|476.86|474.46|476.36|473.96|0
1643218450000|2022-01-26 17:34:10|476.02|473.62|475.69|473.29|476.02|473.62|475.69|473.29|0
1643218460000|2022-01-26 17:34:20|475.52|473.12|475.86|473.46|475.86|473.46|475.36|472.96|0
1643218470000|2022-01-26 17:34:30|475.52|473.12|475.86|473.46|475.86|473.46|475.52|473.12|0
1643218480000|2022-01-26 17:34:40|475.69|473.29|475.86|473.46|475.86|473.46|475.69|473.29|0
1643218490000|2022-01-26 17:34:50|475.69|473.29|475.69|473.29|475.78|473.38|475.52|473.12|0
1643218500000|2022-01-26 17:35:00|475.78|473.38|475.86|473.46|475.86|473.46|475.52|473.12|0
1643218510000|2022-01-26 17:35:10|475.69|473.29|475.36|472.96|475.78|473.38|475.36|472.96|0
1643218520000|2022-01-26 17:35:20|475.52|473.12|475.36|472.96|475.52|473.12|475.36|472.96|0
1643218530000|2022-01-26 17:35:30|475.19|472.79|475.52|473.12|475.52|473.12|475.19|472.79|0
1643218540000|2022-01-26 17:35:40|475.36|472.96|475.02|472.62|475.36|472.96|475.02|472.62|0
1643218550000|2022-01-26 17:35:50|475.19|472.79|475.19|472.79|475.19|472.79|475.19|472.79|0
1643218560000|2022-01-26 17:36:00|474.86|472.46|474.86|472.46|474.86|472.46|474.69|472.29|0
1643218570000|2022-01-26 17:36:10|474.94|472.54|474.69|472.29|474.94|472.54|474.69|472.29|0
1643218580000|2022-01-26 17:36:20|474.52|472.12|474.69|472.29|474.69|472.29|474.52|472.12|0
1643218590000|2022-01-26 17:36:30|474.36|471.96|474.19|471.79|474.36|471.96|474.19|471.79|0
1643218600000|2022-01-26 17:36:40|474.28|471.88|474.52|472.12|474.52|472.12|474.28|471.88|0
1643218610000|2022-01-26 17:36:50|474.44|472.04|474.28|471.88|474.44|472.04|474.19|471.79|0
1643218620000|2022-01-26 17:37:00|474.19|471.79|474.02|471.62|474.36|471.96|474.02|471.62|0
1643218630000|2022-01-26 17:37:10|474.19|471.79|474.02|471.62|474.19|471.79|474.02|471.62|0
1643218640000|2022-01-26 17:37:20|474.19|471.79|474.02|471.62|474.19|471.79|474.02|471.62|0
1643218660000|2022-01-26 17:37:40|474.19|471.79|474.02|471.62|474.19|471.79|473.86|471.46|0
1643218680000|2022-01-26 17:38:00|473.86|471.46|473.86|471.46|474.02|471.62|473.86|471.46|0
1643218690000|2022-01-26 17:38:10|473.69|471.29|473.86|471.46|473.86|471.46|473.69|471.29|0
1643218700000|2022-01-26 17:38:20|474.02|471.62|474.02|471.62|474.19|471.79|474.02|471.62|0
1643218710000|2022-01-26 17:38:30|473.86|471.46|473.69|471.29|473.86|471.46|473.69|471.29|0
1643218720000|2022-01-26 17:38:40|473.52|471.12|473.52|471.12|473.52|471.12|473.52|471.12|0
1643218730000|2022-01-26 17:38:50|473.36|470.96|473.36|470.96|473.52|471.12|473.36|470.96|0
1643218740000|2022-01-26 17:39:00|473.52|471.12|474.19|471.79|474.19|471.79|473.52|471.12|0
1643218750000|2022-01-26 17:39:10|474.02|471.62|472.41|470.01|474.02|471.62|472.41|470.01|0
1643218760000|2022-01-26 17:39:20|472.74|470.34|473.24|470.84|473.24|470.84|472.74|470.34|0
1643218770000|2022-01-26 17:39:30|473.74|471.34|471.52|469.12|473.91|471.51|471.35|468.95|0
1643218780000|2022-01-26 17:39:40|471.19|468.79|471.69|469.29|471.69|469.29|471.19|468.79|0
1643218790000|2022-01-26 17:39:50|471.52|469.12|471.79|469.39|472.29|469.89|471.52|469.12|0
1643218800000|2022-01-26 17:40:00|471.87|469.47|471.29|468.89|471.87|469.47|471.29|468.89|0
1643218810000|2022-01-26 17:40:10|470.78|468.38|470.45|468.05|470.78|468.38|470.45|468.05|0
1643218820000|2022-01-26 17:40:20|470.54|468.14|470.62|468.22|470.62|468.22|470.54|468.14|0
1643218830000|2022-01-26 17:40:30|470.54|468.14|470.45|468.05|470.54|468.14|470.45|468.05|0
1643218840000|2022-01-26 17:40:40|470.28|467.88|470.45|468.05|470.45|468.05|470.28|467.88|0
1643218850000|2022-01-26 17:40:50|470.78|468.38|470.7|468.3|470.78|468.38|470.7|468.3|0
1643218860000|2022-01-26 17:41:00|470.78|468.38|470.62|468.22|470.78|468.38|470.62|468.22|0
1643218870000|2022-01-26 17:41:10|470.45|468.05|470.54|468.14|470.87|468.47|470.45|468.05|0
1643218880000|2022-01-26 17:41:20|470.62|468.22|470.62|468.22|470.7|468.3|470.62|468.22|0
1643218890000|2022-01-26 17:41:30|470.78|468.38|470.62|468.22|470.78|468.38|470.62|468.22|0
1643218900000|2022-01-26 17:41:40|470.45|468.05|470.28|467.88|470.45|468.05|470.28|467.88|0
1643218910000|2022-01-26 17:41:50|470.45|468.05|470.62|468.22|470.62|468.22|470.28|467.88|0
1643218920000|2022-01-26 17:42:00|470.45|468.05|469.95|467.55|470.45|468.05|469.95|467.55|0
1643218930000|2022-01-26 17:42:10|469.62|467.22|469.62|467.22|469.78|467.38|469.62|467.22|0
1643218940000|2022-01-26 17:42:20|469.45|467.05|468.62|466.22|469.45|467.05|468.62|466.22|0
1643218950000|2022-01-26 17:42:30|468.45|466.05|468.95|466.55|468.95|466.55|468.28|465.88|0
1643218960000|2022-01-26 17:42:40|468.78|466.38|468.95|466.55|468.95|466.55|468.78|466.38|0
1643218970000|2022-01-26 17:42:50|468.78|466.38|468.87|466.47|468.87|466.47|468.78|466.38|0
1643218980000|2022-01-26 17:43:00|468.95|466.55|468.95|466.55|468.95|466.55|468.78|466.38|0
1643218990000|2022-01-26 17:43:10|468.78|466.38|468.61|466.21|468.78|466.38|468.61|466.21|0
1643219000000|2022-01-26 17:43:20|468.45|466.05|468.61|466.21|468.61|466.21|468.45|466.05|0
1643219010000|2022-01-26 17:43:30|468.7|466.3|468.45|466.05|468.7|466.3|468.45|466.05|0
1643219020000|2022-01-26 17:43:40|468.61|466.21|468.45|466.05|468.61|466.21|468.45|466.05|0
1643219030000|2022-01-26 17:43:50|468.28|465.88|468.11|465.71|468.45|466.05|468.11|465.71|0
1643219040000|2022-01-26 17:44:00|467.95|465.55|467.95|465.55|468.11|465.71|467.95|465.55|0
1643219050000|2022-01-26 17:44:10|467.78|465.38|467.62|465.22|467.78|465.38|467.45|465.05|0
1643219060000|2022-01-26 17:44:20|467.28|464.88|467.28|464.88|467.28|464.88|467.28|464.88|0
1643219070000|2022-01-26 17:44:30|467.45|465.05|467.28|464.88|467.45|465.05|467.28|464.88|0
1643219080000|2022-01-26 17:44:40|467.37|464.97|467.45|465.05|467.45|465.05|467.28|464.88|0
1643219090000|2022-01-26 17:44:50|467.62|465.22|467.62|465.22|467.62|465.22|467.54|465.14|0
1643219100000|2022-01-26 17:45:00|467.45|465.05|467.45|465.05|467.62|465.22|467.45|465.05|0
1643219110000|2022-01-26 17:45:10|467.62|465.22|467.78|465.38|467.78|465.38|467.62|465.22|0
1643219120000|2022-01-26 17:45:20|467.95|465.55|468.28|465.88|468.28|465.88|467.95|465.55|0
1643219130000|2022-01-26 17:45:30|468.37|465.97|468.61|466.21|468.78|466.38|468.37|465.97|0
1643219140000|2022-01-26 17:45:40|468.53|466.13|468.95|466.55|468.95|466.55|468.53|466.13|0
1643219150000|2022-01-26 17:45:50|469.11|466.71|469.61|467.21|469.61|467.21|468.95|466.55|0
1643219160000|2022-01-26 17:46:00|469.78|467.38|469.61|467.21|469.78|467.38|469.61|467.21|0
1643219170000|2022-01-26 17:46:10|469.45|467.05|469.28|466.88|469.61|467.21|469.28|466.88|0
1643219180000|2022-01-26 17:46:20|469.45|467.05|469.45|467.05|469.45|467.05|469.45|467.05|0
1643219190000|2022-01-26 17:46:30|469.61|467.21|470.28|467.88|470.28|467.88|469.61|467.21|0
1643219200000|2022-01-26 17:46:40|470.11|467.71|470.45|468.05|470.45|468.05|470.11|467.71|0
1643219210000|2022-01-26 17:46:50|470.54|468.14|470.45|468.05|470.54|468.14|470.45|468.05|0
1643219220000|2022-01-26 17:47:00|470.28|467.88|469.95|467.55|470.28|467.88|469.95|467.55|0
1643219230000|2022-01-26 17:47:10|470.2|467.8|469.61|467.21|470.2|467.8|469.61|467.21|0
1643219240000|2022-01-26 17:47:20|469.37|466.97|469.37|466.97|469.37|466.97|469.28|466.88|0
1643219250000|2022-01-26 17:47:30|469.78|467.38|469.45|467.05|469.95|467.55|469.45|467.05|0
1643219260000|2022-01-26 17:47:40|469.61|467.21|469.45|467.05|469.61|467.21|469.45|467.05|0
1643219270000|2022-01-26 17:47:50|469.28|466.88|468.78|466.38|469.28|466.88|468.78|466.38|0
1643219280000|2022-01-26 17:48:00|468.61|466.21|468.61|466.21|468.78|466.38|468.61|466.21|0
1643219290000|2022-01-26 17:48:10|468.95|466.55|469.11|466.71|469.11|466.71|468.95|466.55|0
1643219300000|2022-01-26 17:48:20|468.95|466.55|468.78|466.38|468.95|466.55|468.78|466.38|0
1643219310000|2022-01-26 17:48:30|468.61|466.21|468.28|465.88|468.78|466.38|468.28|465.88|0
1643219320000|2022-01-26 17:48:40|468.11|465.71|467.95|465.55|468.11|465.71|467.95|465.55|0
1643219330000|2022-01-26 17:48:50|468.11|465.71|468.28|465.88|468.28|465.88|468.11|465.71|0
1643219340000|2022-01-26 17:49:00|468.45|466.05|468.28|465.88|468.61|466.21|468.28|465.88|0
1643219350000|2022-01-26 17:49:10|468.11|465.71|468.45|466.05|468.45|466.05|468.11|465.71|0
1643219360000|2022-01-26 17:49:20|468.28|465.88|468.95|466.55|468.95|466.55|468.28|465.88|0
1643219370000|2022-01-26 17:49:30|468.45|466.05|468.45|466.05|468.45|466.05|468.45|466.05|0
1643219380000|2022-01-26 17:49:40|468.28|465.88|468.11|465.71|468.28|465.88|468.11|465.71|0
1643219390000|2022-01-26 17:49:50|468.28|465.88|468.37|465.97|468.61|466.21|468.28|465.88|0
1643219400000|2022-01-26 17:50:00|468.45|466.05|468.61|466.21|468.61|466.21|468.45|466.05|0
1643219410000|2022-01-26 17:50:10|468.78|466.38|469.7|467.3|469.7|467.3|468.78|466.38|0
1643219420000|2022-01-26 17:50:20|469.61|467.21|469.61|467.21|469.61|467.21|469.28|466.88|0
1643219430000|2022-01-26 17:50:30|469.11|466.71|469.78|467.38|469.78|467.38|469.11|466.71|0
1643219440000|2022-01-26 17:50:40|470.45|468.05|470.28|467.88|470.45|468.05|470.11|467.71|0
1643219450000|2022-01-26 17:50:50|470.11|467.71|470.11|467.71|470.11|467.71|469.78|467.38|0
1643219460000|2022-01-26 17:51:00|469.95|467.55|470.45|468.05|470.45|468.05|469.95|467.55|0
1643219470000|2022-01-26 17:51:10|470.28|467.88|470.11|467.71|470.28|467.88|469.95|467.55|0
1643219480000|2022-01-26 17:51:20|469.95|467.55|469.78|467.38|469.95|467.55|469.78|467.38|0
1643219490000|2022-01-26 17:51:30|470.11|467.71|469.95|467.55|470.45|468.05|469.95|467.55|0
1643219500000|2022-01-26 17:51:40|470.28|467.88|470.78|468.38|470.78|468.38|470.11|467.71|0
1643219510000|2022-01-26 17:51:50|470.61|468.21|470.95|468.55|470.95|468.55|470.61|468.21|0
1643219520000|2022-01-26 17:52:00|470.78|468.38|470.61|468.21|470.78|468.38|470.61|468.21|0
1643219530000|2022-01-26 17:52:10|470.78|468.38|470.11|467.71|470.78|468.38|470.11|467.71|0
1643219540000|2022-01-26 17:52:20|470.28|467.88|470.61|468.21|470.61|468.21|470.28|467.88|0
1643219550000|2022-01-26 17:52:30|470.28|467.88|469.95|467.55|470.28|467.88|469.87|467.47|0
1643219560000|2022-01-26 17:52:40|469.78|467.38|469.44|467.04|469.95|467.55|469.44|467.04|0
1643219570000|2022-01-26 17:52:50|469.61|467.21|469.78|467.38|469.78|467.38|469.44|467.04|0
1643219580000|2022-01-26 17:53:00|469.61|467.21|469.44|467.04|469.61|467.21|469.44|467.04|0
1643219590000|2022-01-26 17:53:10|469.28|466.88|468.94|466.54|469.28|466.88|468.94|466.54|0
1643219600000|2022-01-26 17:53:20|468.44|466.04|468.61|466.21|468.61|466.21|468.36|465.96|0
1643219610000|2022-01-26 17:53:30|468.28|465.88|468.44|466.04|468.61|466.21|468.28|465.88|0
1643219620000|2022-01-26 17:53:40|468.61|466.21|468.61|466.21|468.78|466.38|468.61|466.21|0
1643219630000|2022-01-26 17:53:50|468.44|466.04|468.61|466.21|468.61|466.21|468.44|466.04|0
1643219640000|2022-01-26 17:54:00|468.78|466.38|468.28|465.88|468.78|466.38|468.28|465.88|0
1643219650000|2022-01-26 17:54:10|468.44|466.04|468.44|466.04|468.61|466.21|468.44|466.04|0
1643219660000|2022-01-26 17:54:20|468.28|465.88|468.28|465.88|468.44|466.04|468.28|465.88|0
1643219670000|2022-01-26 17:54:30|468.11|465.71|468.44|466.04|468.44|466.04|468.11|465.71|0
1643219680000|2022-01-26 17:54:40|469.03|466.63|468.7|466.3|469.03|466.63|468.7|466.3|0
1643219690000|2022-01-26 17:54:50|468.78|466.38|468.94|466.54|468.94|466.54|468.78|466.38|0
1643219700000|2022-01-26 17:55:00|468.44|466.04|468.94|466.54|468.94|466.54|468.44|466.04|0
1643219710000|2022-01-26 17:55:10|469.11|466.71|469.11|466.71|469.11|466.71|468.94|466.54|0
1643219720000|2022-01-26 17:55:20|468.94|466.54|468.78|466.38|468.94|466.54|468.78|466.38|0
1643219730000|2022-01-26 17:55:30|468.94|466.54|468.94|466.54|468.94|466.54|468.94|466.54|0
1643219740000|2022-01-26 17:55:40|468.78|466.38|468.61|466.21|468.78|466.38|468.61|466.21|0
1643219750000|2022-01-26 17:55:50|468.53|466.13|468.78|466.38|468.94|466.54|468.53|466.13|0
1643219760000|2022-01-26 17:56:00|468.44|466.04|468.61|466.21|468.61|466.21|468.44|466.04|0
1643219770000|2022-01-26 17:56:10|468.78|466.38|468.78|466.38|468.78|466.38|468.78|466.38|0
1643219780000|2022-01-26 17:56:20|468.61|466.21|468.11|465.71|468.61|466.21|468.11|465.71|0
1643219790000|2022-01-26 17:56:30|468.2|465.8|467.94|465.54|468.2|465.8|467.94|465.54|0
1643219800000|2022-01-26 17:56:40|467.78|465.38|467.94|465.54|467.94|465.54|467.61|465.21|0
1643219810000|2022-01-26 17:56:50|468.2|465.8|467.94|465.54|468.2|465.8|467.86|465.46|0
1643219820000|2022-01-26 17:57:00|467.7|465.3|467.61|465.21|467.78|465.38|467.61|465.21|0
1643219830000|2022-01-26 17:57:10|467.78|465.38|468.11|465.71|468.11|465.71|467.78|465.38|0
1643219840000|2022-01-26 17:57:20|467.94|465.54|468.28|465.88|468.28|465.88|467.94|465.54|0
1643219850000|2022-01-26 17:57:30|468.2|465.8|468.44|466.04|468.44|466.04|468.2|465.8|0
1643219860000|2022-01-26 17:57:40|468.28|465.88|468.44|466.04|468.44|466.04|468.28|465.88|0
1643219870000|2022-01-26 17:57:50|468.94|466.54|468.7|466.3|469.11|466.71|468.7|466.3|0
1643219880000|2022-01-26 17:58:00|468.78|466.38|468.28|465.88|468.78|466.38|468.28|465.88|0
1643219890000|2022-01-26 17:58:10|468.44|466.04|468.28|465.88|468.44|466.04|468.28|465.88|0
1643219900000|2022-01-26 17:58:20|468.11|465.71|468.11|465.71|468.11|465.71|467.94|465.54|0
1643219910000|2022-01-26 17:58:30|467.94|465.54|468.03|465.63|468.03|465.63|467.94|465.54|0
1643219920000|2022-01-26 17:58:40|467.94|465.54|468.11|465.71|468.11|465.71|467.94|465.54|0
1643219930000|2022-01-26 17:58:50|468.03|465.63|468.03|465.63|468.03|465.63|467.78|465.38|0
1643219940000|2022-01-26 17:59:00|467.94|465.54|467.78|465.38|467.94|465.54|467.78|465.38|0
1643219950000|2022-01-26 17:59:10|468.11|465.71|468.11|465.71|468.11|465.71|468.11|465.71|0
1643219960000|2022-01-26 17:59:20|468.28|465.88|468.61|466.21|468.78|466.38|468.28|465.88|0
1643219970000|2022-01-26 17:59:30|468.44|466.04|468.28|465.88|468.44|466.04|468.28|465.88|0
1643219980000|2022-01-26 17:59:40|468.11|465.71|468.36|465.96|468.44|466.04|468.11|465.71|0
1643219990000|2022-01-26 17:59:50|468.28|465.88|468.44|466.04|468.61|466.21|468.28|465.88|0
1643220000000|2022-01-26 18:00:00|468.36|465.96|468.44|466.04|468.44|466.04|468.36|465.96|0
1643220010000|2022-01-26 18:00:10|468.78|466.38|469.11|466.71|469.11|466.71|468.61|466.21|0
1643220020000|2022-01-26 18:00:20|469.94|467.54|469.94|467.54|469.94|467.54|469.61|467.21|0
1643220030000|2022-01-26 18:00:30|470.03|467.63|469.78|467.38|470.03|467.63|469.78|467.38|0
1643220040000|2022-01-26 18:00:40|469.94|467.54|470.44|468.04|470.44|468.04|469.94|467.54|0
1643220050000|2022-01-26 18:00:50|471.28|468.88|471.61|469.21|471.78|469.38|471.28|468.88|0
1643220060000|2022-01-26 18:01:00|471.45|469.05|471.45|469.05|471.45|469.05|471.11|468.71|0
1643220070000|2022-01-26 18:01:10|473.12|470.72|473.62|471.22|473.62|471.22|473.12|470.72|0
1643220080000|2022-01-26 18:01:20|474.8|472.4|474.8|472.4|474.8|472.4|474.29|471.89|0
1643220090000|2022-01-26 18:01:30|474.72|472.32|474.46|472.06|474.88|472.48|474.46|472.06|0
1643220100000|2022-01-26 18:01:40|474.63|472.23|475.97|473.57|475.97|473.57|474.63|472.23|0
1643220110000|2022-01-26 18:01:50|475.81|473.41|475.72|473.32|475.81|473.41|475.64|473.24|0
1643220120000|2022-01-26 18:02:00|475.89|473.49|475.47|473.07|475.97|473.57|475.47|473.07|0
1643220130000|2022-01-26 18:02:10|475.81|473.41|476.31|473.91|476.31|473.91|475.64|473.24|0
1643220140000|2022-01-26 18:02:20|475.97|473.57|477.32|474.92|477.32|474.92|475.97|473.57|0
1643220150000|2022-01-26 18:02:30|476.98|474.58|476.98|474.58|477.32|474.92|476.98|474.58|0
1643220160000|2022-01-26 18:02:40|476.81|474.41|477.32|474.92|477.32|474.92|476.81|474.41|0
1643220170000|2022-01-26 18:02:50|477.49|475.09|477.83|475.43|477.99|475.59|477.49|475.09|0
1643220180000|2022-01-26 18:03:00|477.66|475.26|476.98|474.58|477.66|475.26|476.98|474.58|0
1643220190000|2022-01-26 18:03:10|477.15|474.75|476.81|474.41|477.15|474.75|476.81|474.41|0
1643220200000|2022-01-26 18:03:20|476.98|474.58|476.73|474.33|476.98|474.58|476.65|474.25|0
1643220210000|2022-01-26 18:03:30|476.98|474.58|477.15|474.75|477.15|474.75|476.81|474.41|0
1643220220000|2022-01-26 18:03:40|477.32|474.92|477.99|475.59|478.33|475.93|477.32|474.92|0
1643220230000|2022-01-26 18:03:50|478.16|475.76|478.92|476.52|479.01|476.61|478.16|475.76|0
1643220240000|2022-01-26 18:04:00|479.17|476.77|479.01|476.61|479.17|476.77|478.67|476.27|0
1643220250000|2022-01-26 18:04:10|478.67|476.27|477.82|475.42|478.67|476.27|477.82|475.42|0
1643220260000|2022-01-26 18:04:20|477.66|475.26|477.15|474.75|477.66|475.26|477.15|474.75|0
1643220270000|2022-01-26 18:04:30|477.32|474.92|477.58|475.18|477.66|475.26|477.32|474.92|0
1643220280000|2022-01-26 18:04:40|477.66|475.26|477.66|475.26|477.82|475.42|477.66|475.26|0
1643220290000|2022-01-26 18:04:50|477.82|475.42|477.66|475.26|477.82|475.42|477.66|475.26|0
1643220300000|2022-01-26 18:05:00|477.82|475.42|478.16|475.76|478.33|475.93|477.82|475.42|0
1643220310000|2022-01-26 18:05:10|478.33|475.93|479.34|476.94|479.34|476.94|478.33|475.93|0
1643220320000|2022-01-26 18:05:20|479.17|476.77|478.5|476.1|479.17|476.77|478.5|476.1|0
1643220330000|2022-01-26 18:05:30|478.33|475.93|478.5|476.1|478.84|476.44|478.33|475.93|0
1643220340000|2022-01-26 18:05:40|478.84|476.44|478.42|476.02|478.84|476.44|478.42|476.02|0
1643220350000|2022-01-26 18:05:50|478.84|476.44|478.42|476.02|478.84|476.44|478.16|475.76|0
1643220360000|2022-01-26 18:06:00|478.67|476.27|478.5|476.1|478.67|476.27|478.33|475.93|0
1643220370000|2022-01-26 18:06:10|478.25|475.85|478.16|475.76|478.33|475.93|478.16|475.76|0
1643220380000|2022-01-26 18:06:20|478.08|475.68|477.99|475.59|478.25|475.85|477.99|475.59|0
1643220390000|2022-01-26 18:06:30|478.16|475.76|478.08|475.68|478.16|475.76|478.08|475.68|0
1643220400000|2022-01-26 18:06:40|477.82|475.42|476.98|474.58|477.82|475.42|476.98|474.58|0
1643220410000|2022-01-26 18:06:50|476.81|474.41|476.73|474.33|476.81|474.41|476.64|474.24|0
1643220420000|2022-01-26 18:07:00|476.64|474.24|475.64|473.24|476.64|474.24|475.64|473.24|0
1643220430000|2022-01-26 18:07:10|475.47|473.07|475.13|472.73|475.47|473.07|475.13|472.73|0
1643220440000|2022-01-26 18:07:20|475.47|473.07|476.48|474.08|476.48|474.08|475.47|473.07|0
1643220450000|2022-01-26 18:07:30|475.97|473.57|476.06|473.66|476.31|473.91|475.97|473.57|0
1643220460000|2022-01-26 18:07:40|476.14|473.74|476.31|473.91|476.31|473.91|475.97|473.57|0
1643220470000|2022-01-26 18:07:50|476.48|474.08|476.4|474|476.48|474.08|476.14|473.74|0
1643220480000|2022-01-26 18:08:00|476.31|473.91|476.31|473.91|476.31|473.91|475.97|473.57|0
1643220490000|2022-01-26 18:08:10|476.06|473.66|476.14|473.74|476.14|473.74|476.06|473.66|0
1643220500000|2022-01-26 18:08:20|475.97|473.57|476.56|474.16|476.56|474.16|475.97|473.57|0
1643220510000|2022-01-26 18:08:30|476.31|473.91|476.48|474.08|476.64|474.24|476.31|473.91|0
1643220520000|2022-01-26 18:08:40|476.98|474.58|476.64|474.24|476.98|474.58|476.64|474.24|0
1643220530000|2022-01-26 18:08:50|476.81|474.41|476.64|474.24|476.81|474.41|476.48|474.08|0
1643220540000|2022-01-26 18:09:00|476.9|474.5|476.64|474.24|476.9|474.5|476.64|474.24|0
1643220550000|2022-01-26 18:09:10|476.48|474.08|475.63|473.23|476.48|474.08|475.63|473.23|0
1643220560000|2022-01-26 18:09:20|475.47|473.07|476.31|473.91|476.31|473.91|475.47|473.07|0
1643220570000|2022-01-26 18:09:30|475.97|473.57|475.89|473.49|475.97|473.57|475.8|473.4|0
1643220580000|2022-01-26 18:09:40|475.72|473.32|474.55|472.15|475.8|473.4|474.55|472.15|0
1643220590000|2022-01-26 18:09:50|474.29|471.89|474.38|471.98|474.46|472.06|474.29|471.89|0
1643220600000|2022-01-26 18:10:00|474.79|472.39|474.63|472.23|474.79|472.39|474.63|472.23|0
1643220610000|2022-01-26 18:10:10|474.79|472.39|475.3|472.9|475.3|472.9|474.79|472.39|0
1643220620000|2022-01-26 18:10:20|475.63|473.23|475.47|473.07|475.63|473.23|475.3|472.9|0
1643220630000|2022-01-26 18:10:30|475.3|472.9|475.63|473.23|475.63|473.23|475.3|472.9|0
1643220640000|2022-01-26 18:10:40|474.96|472.56|474.29|471.89|475.13|472.73|474.29|471.89|0
1643220650000|2022-01-26 18:10:50|474.38|471.98|474.29|471.89|474.46|472.06|474.29|471.89|0
1643220660000|2022-01-26 18:11:00|474.12|471.72|473.95|471.55|474.12|471.72|473.95|471.55|0
1643220670000|2022-01-26 18:11:10|474.29|471.89|474.46|472.06|474.79|472.39|474.29|471.89|0
1643220680000|2022-01-26 18:11:20|474.12|471.72|474.46|472.06|474.46|472.06|474.12|471.72|0
1643220690000|2022-01-26 18:11:30|474.79|472.39|474.71|472.31|474.96|472.56|474.71|472.31|0
1643220700000|2022-01-26 18:11:40|474.79|472.39|475.05|472.65|475.05|472.65|474.79|472.39|0
1643220710000|2022-01-26 18:11:50|474.79|472.39|475.05|472.65|475.05|472.65|474.79|472.39|0
1643220720000|2022-01-26 18:12:00|475.13|472.73|474.71|472.31|475.13|472.73|474.71|472.31|0
1643220730000|2022-01-26 18:12:10|474.96|472.56|474.71|472.31|474.96|472.56|474.63|472.23|0
1643220740000|2022-01-26 18:12:20|474.63|472.23|474.29|471.89|474.63|472.23|474.21|471.81|0
1643220750000|2022-01-26 18:12:30|474.12|471.72|474.55|472.15|474.55|472.15|474.04|471.64|0
1643220760000|2022-01-26 18:12:40|474.21|471.81|474.12|471.72|474.46|472.06|474.12|471.72|0
1643220770000|2022-01-26 18:12:50|473.95|471.55|473.87|471.47|473.95|471.55|473.79|471.39|0
1643220780000|2022-01-26 18:13:00|473.62|471.22|473.28|470.88|473.62|471.22|473.28|470.88|0
1643220790000|2022-01-26 18:13:10|473.12|470.72|473.12|470.72|473.37|470.97|473.12|470.72|0
1643220800000|2022-01-26 18:13:20|473.2|470.8|473.45|471.05|473.62|471.22|473.2|470.8|0
1643220810000|2022-01-26 18:13:30|473.28|470.88|473.2|470.8|473.28|470.88|473.12|470.72|0
1643220820000|2022-01-26 18:13:40|473.28|470.88|472.95|470.55|473.28|470.88|472.95|470.55|0
1643220830000|2022-01-26 18:13:50|472.87|470.47|472.78|470.38|472.87|470.47|472.61|470.21|0
1643220840000|2022-01-26 18:14:00|472.95|470.55|472.87|470.47|473.12|470.72|472.78|470.38|0
1643220850000|2022-01-26 18:14:10|472.95|470.55|472.95|470.55|473.12|470.72|472.95|470.55|0
1643220860000|2022-01-26 18:14:20|473.12|470.72|473.45|471.05|473.45|471.05|473.12|470.72|0
1643220870000|2022-01-26 18:14:30|473.2|470.8|473.2|470.8|473.2|470.8|472.95|470.55|0
1643220880000|2022-01-26 18:14:40|473.12|470.72|472.78|470.38|473.12|470.72|472.78|470.38|0
1643220890000|2022-01-26 18:14:50|472.7|470.3|472.45|470.05|472.7|470.3|472.45|470.05|0
1643220900000|2022-01-26 18:15:00|472.78|470.38|473.28|470.88|473.45|471.05|472.78|470.38|0
1643220910000|2022-01-26 18:15:10|472.45|470.05|472.28|469.88|472.61|470.21|472.28|469.88|0
1643220920000|2022-01-26 18:15:20|472.61|470.21|472.61|470.21|472.78|470.38|472.61|470.21|0
1643220930000|2022-01-26 18:15:30|472.53|470.13|472.78|470.38|472.87|470.47|472.53|470.13|0
1643220940000|2022-01-26 18:15:40|472.45|470.05|472.44|470.04|472.78|470.38|472.28|469.88|0
1643220950000|2022-01-26 18:15:50|472.61|470.21|472.95|470.55|472.95|470.55|472.61|470.21|0
1643220960000|2022-01-26 18:16:00|473.79|471.39|473.11|470.71|473.79|471.39|472.95|470.55|0
1643220970000|2022-01-26 18:16:10|473.37|470.97|473.54|471.14|473.54|471.14|472.95|470.55|0
1643220980000|2022-01-26 18:16:20|473.62|471.22|473.62|471.22|473.95|471.55|473.62|471.22|0
1643220990000|2022-01-26 18:16:30|473.45|471.05|473.11|470.71|473.7|471.3|473.11|470.71|0
1643221000000|2022-01-26 18:16:40|472.44|470.04|472.28|469.88|472.44|470.04|472.11|469.71|0
1643221010000|2022-01-26 18:16:50|472.44|470.04|472.61|470.21|472.61|470.21|472.28|469.88|0
1643221020000|2022-01-26 18:17:00|472.44|470.04|472.78|470.38|472.78|470.38|472.44|470.04|0
1643221030000|2022-01-26 18:17:10|472.61|470.21|472.44|470.04|472.61|470.21|472.44|470.04|0
1643221040000|2022-01-26 18:17:20|472.61|470.21|472.95|470.55|472.95|470.55|472.44|470.04|0
1643221050000|2022-01-26 18:17:30|472.61|470.21|472.44|470.04|472.61|470.21|472.44|470.04|0
1643221060000|2022-01-26 18:17:40|472.61|470.21|472.44|470.04|472.61|470.21|472.44|470.04|0
1643221070000|2022-01-26 18:17:50|472.61|470.21|472.78|470.38|472.95|470.55|472.61|470.21|0
1643221080000|2022-01-26 18:18:00|472.87|470.47|472.78|470.38|472.95|470.55|472.78|470.38|0
1643221090000|2022-01-26 18:18:10|472.87|470.47|473.11|470.71|473.11|470.71|472.87|470.47|0
1643221100000|2022-01-26 18:18:20|472.95|470.55|473.28|470.88|473.28|470.88|472.95|470.55|0
1643221110000|2022-01-26 18:18:30|473.45|471.05|473.62|471.22|473.62|471.22|473.2|470.8|0
1643221120000|2022-01-26 18:18:40|473.45|471.05|474.38|471.98|474.62|472.22|473.45|471.05|0
1643221130000|2022-01-26 18:18:50|474.46|472.06|474.46|472.06|474.62|472.22|474.46|472.06|0
1643221140000|2022-01-26 18:19:00|474.62|472.22|475.46|473.06|475.46|473.06|474.54|472.14|0
1643221150000|2022-01-26 18:19:10|475.63|473.23|476.14|473.74|476.3|473.9|475.63|473.23|0
1643221160000|2022-01-26 18:19:20|476.3|473.9|476.05|473.65|476.47|474.07|476.05|473.65|0
1643221170000|2022-01-26 18:19:30|475.46|473.06|475.21|472.81|475.46|473.06|475.13|472.73|0
1643221180000|2022-01-26 18:19:40|475.3|472.9|475.13|472.73|475.3|472.9|474.96|472.56|0
1643221190000|2022-01-26 18:19:50|474.96|472.56|475.63|473.23|475.63|473.23|474.96|472.56|0
1643221200000|2022-01-26 18:20:00|475.46|473.06|476.14|473.74|476.14|473.74|475.46|473.06|0
1643221210000|2022-01-26 18:20:10|477.15|474.75|476.47|474.07|477.15|474.75|476.39|473.99|0
1643221220000|2022-01-26 18:20:20|476.98|474.58|478.16|475.76|478.16|475.76|476.98|474.58|0
1643221230000|2022-01-26 18:20:30|478.32|475.92|478.49|476.09|478.66|476.26|478.08|475.68|0
1643221240000|2022-01-26 18:20:40|478.32|475.92|478.49|476.09|478.58|476.18|478.32|475.92|0
1643221250000|2022-01-26 18:20:50|479.09|476.69|479.17|476.77|479.17|476.77|479.09|476.69|0
1643221260000|2022-01-26 18:21:00|478.16|475.76|477.48|475.08|478.16|475.76|477.15|474.75|0
1643221270000|2022-01-26 18:21:10|477.14|474.74|476.98|474.58|477.48|475.08|476.98|474.58|0
1643221280000|2022-01-26 18:21:20|477.14|474.74|476.81|474.41|477.14|474.74|476.81|474.41|0
1643221290000|2022-01-26 18:21:30|476.98|474.58|477.14|474.74|477.14|474.74|476.39|473.99|0
1643221300000|2022-01-26 18:21:40|476.98|474.58|477.31|474.91|477.65|475.25|476.98|474.58|0
1643221310000|2022-01-26 18:21:50|477.23|474.83|477.14|474.74|477.23|474.83|476.98|474.58|0
1643221320000|2022-01-26 18:22:00|477.23|474.83|478.16|475.76|478.16|475.76|477.23|474.83|0
1643221330000|2022-01-26 18:22:10|478.49|476.09|478.41|476.01|478.75|476.35|478.41|476.01|0
1643221340000|2022-01-26 18:22:20|478.49|476.09|479|476.6|479.34|476.94|478.49|476.09|0
1643221350000|2022-01-26 18:22:30|479.17|476.77|478.83|476.43|479.17|476.77|478.83|476.43|0
1643221360000|2022-01-26 18:22:40|478.49|476.09|478.49|476.09|478.49|476.09|478.16|475.76|0
1643221370000|2022-01-26 18:22:50|478.58|476.18|479|476.6|479|476.6|478.41|476.01|0
1643221380000|2022-01-26 18:23:00|479.17|476.77|479.34|476.94|479.34|476.94|479|476.6|0
1643221390000|2022-01-26 18:23:10|478.83|476.43|479.93|477.53|480.01|477.61|478.83|476.43|0
1643221400000|2022-01-26 18:23:20|480.01|477.61|480.44|478.04|480.52|478.12|480.01|477.61|0
1643221410000|2022-01-26 18:23:30|480.27|477.87|480.1|477.7|480.35|477.95|480.1|477.7|0
1643221420000|2022-01-26 18:23:40|480.27|477.87|480.69|478.29|480.69|478.29|480.27|477.87|0
1643221430000|2022-01-26 18:23:50|480.52|478.12|480.27|477.87|480.52|478.12|480.27|477.87|0
1643221440000|2022-01-26 18:24:00|480.01|477.61|478.66|476.26|480.01|477.61|478.66|476.26|0
1643221450000|2022-01-26 18:24:10|479.17|476.77|478.07|475.67|479.17|476.77|478.07|475.67|0
1643221460000|2022-01-26 18:24:20|478.66|476.26|478.92|476.52|478.92|476.52|478.66|476.26|0
1643221470000|2022-01-26 18:24:30|479|476.6|479.34|476.94|479.34|476.94|479|476.6|0
1643221480000|2022-01-26 18:24:40|479|476.6|478.83|476.43|479|476.6|478.83|476.43|0
1643221490000|2022-01-26 18:24:50|478.24|475.84|479.68|477.28|479.68|477.28|478.24|475.84|0
1643221500000|2022-01-26 18:25:00|479.08|476.68|479.51|477.11|479.51|477.11|479.08|476.68|0
1643221510000|2022-01-26 18:25:10|479.34|476.94|479.42|477.02|479.42|477.02|479.34|476.94|0
1643221520000|2022-01-26 18:25:20|479.59|477.19|479.25|476.85|479.59|477.19|479.25|476.85|0
1643221530000|2022-01-26 18:25:30|479.08|476.68|478.75|476.35|479.08|476.68|478.75|476.35|0
1643221540000|2022-01-26 18:25:40|478.67|476.27|478.41|476.01|478.92|476.52|478.41|476.01|0
1643221550000|2022-01-26 18:25:50|478.24|475.84|478.75|476.35|478.84|476.44|478.24|475.84|0
1643221560000|2022-01-26 18:26:00|478.58|476.18|477.74|475.34|478.58|476.18|477.74|475.34|0
1643221570000|2022-01-26 18:26:10|477.4|475|477.91|475.51|477.91|475.51|477.4|475|0
1643221580000|2022-01-26 18:26:20|477.99|475.59|478.24|475.84|478.24|475.84|477.91|475.51|0
1643221590000|2022-01-26 18:26:30|478.08|475.68|477.57|475.17|478.08|475.68|477.57|475.17|0
1643221600000|2022-01-26 18:26:40|477.74|475.34|477.91|475.51|477.91|475.51|477.74|475.34|0
1643221610000|2022-01-26 18:26:50|478.07|475.67|478.75|476.35|478.75|476.35|478.07|475.67|0
1643221620000|2022-01-26 18:27:00|478.58|476.18|477.91|475.51|478.58|476.18|477.91|475.51|0
1643221630000|2022-01-26 18:27:10|478.24|475.84|477.74|475.34|478.24|475.84|477.74|475.34|0
1643221640000|2022-01-26 18:27:20|477.66|475.26|477.57|475.17|477.74|475.34|477.57|475.17|0
1643221650000|2022-01-26 18:27:30|477.4|475|477.15|474.75|477.4|475|476.9|474.5|0
1643221660000|2022-01-26 18:27:40|477.07|474.67|477.23|474.83|477.23|474.83|477.07|474.67|0
1643221670000|2022-01-26 18:27:50|477.07|474.67|477.4|475|477.4|475|477.07|474.67|0
1643221680000|2022-01-26 18:28:00|477.23|474.83|476.9|474.5|477.23|474.83|476.9|474.5|0
1643221690000|2022-01-26 18:28:10|476.56|474.16|476.23|473.83|476.56|474.16|476.15|473.75|0
1643221700000|2022-01-26 18:28:20|476.56|474.16|477.23|474.83|477.23|474.83|476.56|474.16|0
1643221710000|2022-01-26 18:28:30|477.4|475|478.07|475.67|478.07|475.67|477.4|475|0
1643221720000|2022-01-26 18:28:40|478.24|475.84|477.91|475.51|478.24|475.84|477.91|475.51|0
1643221730000|2022-01-26 18:28:50|477.99|475.59|477.66|475.26|477.99|475.59|477.66|475.26|0
1643221740000|2022-01-26 18:29:00|477.74|475.34|477.23|474.83|477.74|475.34|477.07|474.67|0
1643221750000|2022-01-26 18:29:10|477.07|474.67|476.06|473.66|477.07|474.67|476.06|473.66|0
1643221760000|2022-01-26 18:29:20|476.23|473.83|476.4|474|476.4|474|476.23|473.83|0
1643221770000|2022-01-26 18:29:30|476.23|473.83|476.56|474.16|476.56|474.16|476.06|473.66|0
1643221780000|2022-01-26 18:29:40|477.07|474.67|477.07|474.67|477.15|474.75|477.07|474.67|0
1643221790000|2022-01-26 18:29:50|477.23|474.83|477.23|474.83|477.4|475|477.23|474.83|0
1643221800000|2022-01-26 18:30:00|477.57|475.17|477.57|475.17|478.75|476.35|477.57|475.17|0
1643221810000|2022-01-26 18:30:10|477.91|475.51|477.57|475.17|477.91|475.51|477.49|475.09|0
1643221820000|2022-01-26 18:30:20|476.73|474.33|476.15|473.75|476.73|474.33|476.15|473.75|0
1643221830000|2022-01-26 18:30:30|476.23|473.83|476.39|473.99|476.39|473.99|476.23|473.83|0
1643221840000|2022-01-26 18:30:40|476.06|473.66|475.72|473.32|476.23|473.83|475.72|473.32|0
1643221850000|2022-01-26 18:30:50|476.06|473.66|476.06|473.66|476.23|473.83|476.06|473.66|0
1643221860000|2022-01-26 18:31:00|476.23|473.83|475.72|473.32|476.23|473.83|475.72|473.32|0
1643221870000|2022-01-26 18:31:10|475.56|473.16|475.72|473.32|475.72|473.32|475.56|473.16|0
1643221880000|2022-01-26 18:31:20|475.89|473.49|475.72|473.32|475.89|473.49|475.56|473.16|0
1643221890000|2022-01-26 18:31:30|475.56|473.16|475.39|472.99|475.56|473.16|475.22|472.82|0
1643221900000|2022-01-26 18:31:40|475.56|473.16|475.39|472.99|475.56|473.16|475.39|472.99|0
1643221910000|2022-01-26 18:31:50|475.56|473.16|476.23|473.83|476.39|473.99|475.56|473.16|0
1643221920000|2022-01-26 18:32:00|476.56|474.16|476.23|473.83|476.65|474.25|476.23|473.83|0
1643221930000|2022-01-26 18:32:10|476.15|473.75|476.65|474.25|476.9|474.5|476.15|473.75|0
1643221940000|2022-01-26 18:32:20|476.39|473.99|476.56|474.16|476.73|474.33|476.39|473.99|0
1643221950000|2022-01-26 18:32:30|476.48|474.08|476.56|474.16|476.56|474.16|476.39|473.99|0
1643221960000|2022-01-26 18:32:40|476.73|474.33|476.73|474.33|476.9|474.5|476.73|474.33|0
1643221970000|2022-01-26 18:32:50|476.9|474.5|476.23|473.83|476.9|474.5|476.23|473.83|0
1643221980000|2022-01-26 18:33:00|476.06|473.66|476.73|474.33|476.73|474.33|476.06|473.66|0
1643221990000|2022-01-26 18:33:10|477.07|474.67|478.41|476.01|478.41|476.01|477.07|474.67|0
1643222000000|2022-01-26 18:33:20|478.24|475.84|478.41|476.01|478.58|476.18|478.24|475.84|0
1643222010000|2022-01-26 18:33:30|478.16|475.76|477.57|475.17|478.16|475.76|477.23|474.83|0
1643222020000|2022-01-26 18:33:40|477.49|475.09|477.9|475.5|477.9|475.5|477.49|475.09|0
1643222030000|2022-01-26 18:33:50|478.41|476.01|478.24|475.84|478.41|476.01|478.24|475.84|0
1643222040000|2022-01-26 18:34:00|478.74|476.34|478.41|476.01|478.74|476.34|478.41|476.01|0
1643222050000|2022-01-26 18:34:10|478.58|476.18|478.74|476.34|479.25|476.85|478.58|476.18|0
1643222060000|2022-01-26 18:34:20|478.91|476.51|478.24|475.84|478.91|476.51|478.24|475.84|0
1643222070000|2022-01-26 18:34:30|478.41|476.01|478.24|475.84|478.41|476.01|477.9|475.5|0
1643222080000|2022-01-26 18:34:40|478.41|476.01|478.24|475.84|478.41|476.01|478.07|475.67|0
1643222090000|2022-01-26 18:34:50|478.07|475.67|478.07|475.67|478.07|475.67|477.9|475.5|0
1643222100000|2022-01-26 18:35:00|477.99|475.59|477.82|475.42|478.07|475.67|477.82|475.42|0
1643222110000|2022-01-26 18:35:10|477.57|475.17|477.06|474.66|477.57|475.17|477.06|474.66|0
1643222120000|2022-01-26 18:35:20|477.4|475|477.23|474.83|477.57|475.17|477.23|474.83|0
1643222130000|2022-01-26 18:35:30|477.06|474.66|477.4|475|477.4|475|477.06|474.66|0
1643222140000|2022-01-26 18:35:40|478.74|476.34|478.41|476.01|478.74|476.34|478.41|476.01|0
1643222150000|2022-01-26 18:35:50|478.24|475.84|479.08|476.68|479.08|476.68|478.24|475.84|0
1643222160000|2022-01-26 18:36:00|479.59|477.19|479.92|477.52|479.92|477.52|479.59|477.19|0
1643222170000|2022-01-26 18:36:10|479.59|477.19|478.58|476.18|479.59|477.19|478.58|476.18|0
1643222180000|2022-01-26 18:36:20|478.41|476.01|478.58|476.18|478.66|476.26|478.33|475.93|0
1643222190000|2022-01-26 18:36:30|478.5|476.1|479.08|476.68|479.42|477.02|478.5|476.1|0
1643222200000|2022-01-26 18:36:40|478.91|476.51|478.91|476.51|478.91|476.51|478.91|476.51|0
1643222210000|2022-01-26 18:36:50|479.08|476.68|478.58|476.18|479.08|476.68|478.58|476.18|0
1643222220000|2022-01-26 18:37:00|478.74|476.34|478.41|476.01|478.74|476.34|478.24|475.84|0
1643222230000|2022-01-26 18:37:10|478.58|476.18|478.74|476.34|478.74|476.34|478.58|476.18|0
1643222240000|2022-01-26 18:37:20|478.58|476.18|477.99|475.59|478.58|476.18|477.99|475.59|0
1643222250000|2022-01-26 18:37:30|477.74|475.34|478.24|475.84|478.24|475.84|477.23|474.83|0
1643222260000|2022-01-26 18:37:40|478.74|476.34|478.91|476.51|479.08|476.68|478.74|476.34|0
1643222270000|2022-01-26 18:37:50|478.74|476.34|478.58|476.18|478.91|476.51|478.58|476.18|0
1643222280000|2022-01-26 18:38:00|478.74|476.34|478.24|475.84|478.74|476.34|478.24|475.84|0
1643222290000|2022-01-26 18:38:10|478.07|475.67|478.41|476.01|478.41|476.01|477.9|475.5|0
1643222300000|2022-01-26 18:38:20|478.24|475.84|478.83|476.43|478.83|476.43|478.24|475.84|0
1643222310000|2022-01-26 18:38:30|478.74|476.34|479.84|477.44|479.84|477.44|478.74|476.34|0
1643222320000|2022-01-26 18:38:40|479.75|477.35|479.58|477.18|479.75|477.35|479.58|477.18|0
1643222330000|2022-01-26 18:38:50|478.41|476.01|478.66|476.26|478.66|476.26|478.41|476.01|0
1643222340000|2022-01-26 18:39:00|478.41|476.01|478.74|476.34|479.08|476.68|478.41|476.01|0
1643222350000|2022-01-26 18:39:10|478.57|476.17|478.57|476.17|478.57|476.17|478.57|476.17|0
1643222360000|2022-01-26 18:39:20|478.91|476.51|478.91|476.51|478.91|476.51|478.91|476.51|0
1643222370000|2022-01-26 18:39:30|478.74|476.34|478.91|476.51|478.91|476.51|478.74|476.34|0
1643222380000|2022-01-26 18:39:40|478.74|476.34|478.91|476.51|479.08|476.68|478.74|476.34|0
1643222390000|2022-01-26 18:39:50|478.57|476.17|478.74|476.34|478.74|476.34|478.57|476.17|0
1643222400000|2022-01-26 18:40:00|478.57|476.17|478.24|475.84|478.91|476.51|478.24|475.84|0
1643222410000|2022-01-26 18:40:10|479.25|476.85|478.33|475.93|479.25|476.85|478.24|475.84|0
1643222420000|2022-01-26 18:40:20|478.74|476.34|479.25|476.85|479.25|476.85|478.57|476.17|0
1643222430000|2022-01-26 18:40:30|479.58|477.18|479.25|476.85|479.92|477.52|479.25|476.85|0
1643222440000|2022-01-26 18:40:40|479.08|476.68|479.58|477.18|479.58|477.18|479.08|476.68|0
1643222450000|2022-01-26 18:40:50|478.91|476.51|478.74|476.34|478.91|476.51|478.74|476.34|0
1643222460000|2022-01-26 18:41:00|478.91|476.51|477.73|475.33|478.91|476.51|477.73|475.33|0
1643222470000|2022-01-26 18:41:10|477.9|475.5|478.41|476.01|478.41|476.01|477.9|475.5|0
1643222480000|2022-01-26 18:41:20|478.24|475.84|478.24|475.84|478.24|475.84|478.24|475.84|0
1643222490000|2022-01-26 18:41:30|478.07|475.67|477.9|475.5|478.07|475.67|477.57|475.17|0
1643222500000|2022-01-26 18:41:40|478.07|475.67|477.73|475.33|478.07|475.67|477.73|475.33|0
1643222510000|2022-01-26 18:41:50|476.98|474.58|477.65|475.25|477.65|475.25|476.98|474.58|0
1643222520000|2022-01-26 18:42:00|477.9|475.5|477.32|474.92|477.9|475.5|477.32|474.92|0
1643222530000|2022-01-26 18:42:10|477.4|475|477.06|474.66|477.4|475|477.06|474.66|0
1643222540000|2022-01-26 18:42:20|477.57|475.17|477.4|475|477.57|475.17|477.32|474.92|0
1643222550000|2022-01-26 18:42:30|477.57|475.17|476.89|474.49|477.57|475.17|476.89|474.49|0
1643222560000|2022-01-26 18:42:40|477.4|475|477.23|474.83|477.73|475.33|477.23|474.83|0
1643222570000|2022-01-26 18:42:50|477.4|475|476.73|474.33|477.4|475|476.73|474.33|0
1643222580000|2022-01-26 18:43:00|476.89|474.49|476.65|474.25|477.06|474.66|476.65|474.25|0
1643222590000|2022-01-26 18:43:10|476.73|474.33|476.65|474.25|476.73|474.33|476.56|474.16|0
1643222600000|2022-01-26 18:43:20|476.56|474.16|476.73|474.33|476.73|474.33|476.56|474.16|0
1643222610000|2022-01-26 18:43:30|476.81|474.41|476.89|474.49|476.98|474.58|476.81|474.41|0
1643222620000|2022-01-26 18:43:40|477.06|474.66|477.65|475.25|477.82|475.42|476.89|474.49|0
1643222630000|2022-01-26 18:43:50|477.9|475.5|477.73|475.33|477.9|475.5|477.73|475.33|0
1643222640000|2022-01-26 18:44:00|477.23|474.83|476.56|474.16|477.23|474.83|476.56|474.16|0
1643222650000|2022-01-26 18:44:10|476.39|473.99|476.73|474.33|476.89|474.49|476.39|473.99|0
1643222660000|2022-01-26 18:44:20|476.56|474.16|476.56|474.16|476.73|474.33|476.56|474.16|0
1643222670000|2022-01-26 18:44:30|477.06|474.66|477.23|474.83|477.23|474.83|476.89|474.49|0
1643222680000|2022-01-26 18:44:40|477.4|475|476.89|474.49|477.4|475|476.89|474.49|0
1643222690000|2022-01-26 18:44:50|477.32|474.92|477.23|474.83|477.32|474.92|476.89|474.49|0
1643222700000|2022-01-26 18:45:00|477.4|475|477.9|475.5|477.9|475.5|477.4|475|0
1643222710000|2022-01-26 18:45:10|477.4|475|477.9|475.5|477.9|475.5|477.23|474.83|0
1643222720000|2022-01-26 18:45:20|478.07|475.67|478.4|476|478.4|476|478.07|475.67|0
1643222730000|2022-01-26 18:45:30|478.91|476.51|478.91|476.51|478.91|476.51|478.74|476.34|0
1643222740000|2022-01-26 18:45:40|479.58|477.18|479.58|477.18|479.67|477.27|479.58|477.18|0
1643222750000|2022-01-26 18:45:50|479.41|477.01|479.67|477.27|479.75|477.35|479.41|477.01|0
1643222760000|2022-01-26 18:46:00|479.08|476.68|478.57|476.17|479.25|476.85|478.57|476.17|0
1643222770000|2022-01-26 18:46:10|478.74|476.34|478.24|475.84|478.74|476.34|478.24|475.84|0
1643222780000|2022-01-26 18:46:20|478.4|476|478.66|476.26|478.91|476.51|478.4|476|0
1643222790000|2022-01-26 18:46:30|478.74|476.34|479.25|476.85|479.25|476.85|478.74|476.34|0
1643222800000|2022-01-26 18:46:40|479.08|476.68|479.25|476.85|479.25|476.85|478.57|476.17|0
1643222810000|2022-01-26 18:46:50|479.41|477.01|479.75|477.35|479.75|477.35|479.41|477.01|0
1643222820000|2022-01-26 18:47:00|479.92|477.52|478.4|476|479.92|477.52|478.4|476|0
1643222830000|2022-01-26 18:47:10|478.07|475.67|478.74|476.34|478.74|476.34|478.07|475.67|0
1643222840000|2022-01-26 18:47:20|478.4|476|478.4|476|478.4|476|478.16|475.76|0
1643222850000|2022-01-26 18:47:30|478.24|475.84|478.4|476|478.57|476.17|478.24|475.84|0
1643222860000|2022-01-26 18:47:40|478.32|475.92|478.4|476|478.57|476.17|478.32|475.92|0
1643222870000|2022-01-26 18:47:50|478.07|475.67|478.4|476|478.57|476.17|477.9|475.5|0
1643222880000|2022-01-26 18:48:00|478.74|476.34|478.66|476.26|478.74|476.34|478.4|476|0
1643222890000|2022-01-26 18:48:10|478.57|476.17|477.73|475.33|478.57|476.17|477.73|475.33|0
1643222900000|2022-01-26 18:48:20|477.9|475.5|477.56|475.16|477.9|475.5|477.56|475.16|0
1643222910000|2022-01-26 18:48:30|477.82|475.42|478.4|476|478.4|476|477.82|475.42|0
1643222920000|2022-01-26 18:48:40|478.24|475.84|477.9|475.5|478.24|475.84|477.9|475.5|0
1643222930000|2022-01-26 18:48:50|477.82|475.42|477.9|475.5|477.9|475.5|477.82|475.42|0
1643222940000|2022-01-26 18:49:00|478.07|475.67|477.9|475.5|478.49|476.09|477.9|475.5|0
1643222950000|2022-01-26 18:49:10|477.73|475.33|478.07|475.67|478.24|475.84|477.73|475.33|0
1643222960000|2022-01-26 18:49:20|477.73|475.33|478.07|475.67|478.07|475.67|477.56|475.16|0
1643222970000|2022-01-26 18:49:30|477.56|475.16|477.9|475.5|477.9|475.5|477.56|475.16|0
1643222980000|2022-01-26 18:49:40|477.73|475.33|477.9|475.5|477.9|475.5|477.73|475.33|0
1643222990000|2022-01-26 18:49:50|478.23|475.83|478.23|475.83|478.49|476.09|478.23|475.83|0
1643223000000|2022-01-26 18:50:00|478.4|476|478.91|476.51|479.24|476.84|478.4|476|0
1643223010000|2022-01-26 18:50:10|479.08|476.68|479.58|477.18|479.58|477.18|479.08|476.68|0
1643223020000|2022-01-26 18:50:20|479.41|477.01|479.08|476.68|479.75|477.35|479.08|476.68|0
1643223030000|2022-01-26 18:50:30|478.99|476.59|479.24|476.84|479.24|476.84|478.99|476.59|0
1643223040000|2022-01-26 18:50:40|479.08|476.68|479.08|476.68|479.41|477.01|478.66|476.26|0
1643223050000|2022-01-26 18:50:50|478.91|476.51|478.91|476.51|478.91|476.51|478.91|476.51|0
1643223060000|2022-01-26 18:51:00|478.74|476.34|478.4|476|478.74|476.34|478.4|476|0
1643223070000|2022-01-26 18:51:10|478.23|475.83|477.9|475.5|478.23|475.83|477.9|475.5|0
1643223080000|2022-01-26 18:51:20|478.07|475.67|477.73|475.33|478.32|475.92|477.73|475.33|0
1643223090000|2022-01-26 18:51:30|477.56|475.16|477.73|475.33|477.73|475.33|477.39|474.99|0
1643223100000|2022-01-26 18:51:40|477.82|475.42|477.73|475.33|477.82|475.42|477.73|475.33|0
1643223110000|2022-01-26 18:51:50|477.9|475.5|478.49|476.09|478.74|476.34|477.9|475.5|0
1643223120000|2022-01-26 18:52:00|478.66|476.26|478.57|476.17|478.66|476.26|478.57|476.17|0
1643223130000|2022-01-26 18:52:10|478.74|476.34|478.4|476|478.74|476.34|478.23|475.83|0
1643223140000|2022-01-26 18:52:20|478.23|475.83|478.74|476.34|478.99|476.59|478.23|475.83|0
1643223150000|2022-01-26 18:52:30|478.91|476.51|478.32|475.92|478.91|476.51|478.32|475.92|0
1643223160000|2022-01-26 18:52:40|478.23|475.83|477.56|475.16|478.23|475.83|477.56|475.16|0
1643223170000|2022-01-26 18:52:50|477.39|474.99|478.15|475.75|478.15|475.75|477.39|474.99|0
1643223180000|2022-01-26 18:53:00|478.07|475.67|478.07|475.67|478.07|475.67|477.9|475.5|0
1643223190000|2022-01-26 18:53:10|477.9|475.5|477.39|474.99|477.9|475.5|477.39|474.99|0
1643223200000|2022-01-26 18:53:20|477.31|474.91|477.39|474.99|477.73|475.33|477.31|474.91|0
1643223210000|2022-01-26 18:53:30|477.31|474.91|476.39|473.99|477.31|474.91|476.39|473.99|0
1643223220000|2022-01-26 18:53:40|476.22|473.82|475.55|473.15|476.22|473.82|475.55|473.15|0
1643223230000|2022-01-26 18:53:50|475.05|472.65|475.21|472.81|475.38|472.98|475.05|472.65|0
1643223240000|2022-01-26 18:54:00|475.05|472.65|474.88|472.48|475.05|472.65|474.88|472.48|0
1643223250000|2022-01-26 18:54:10|475.05|472.65|476.05|473.65|476.05|473.65|475.05|472.65|0
1643223260000|2022-01-26 18:54:20|476.14|473.74|476.05|473.65|476.14|473.74|475.88|473.48|0
1643223270000|2022-01-26 18:54:30|476.14|473.74|475.72|473.32|476.14|473.74|475.72|473.32|0
1643223280000|2022-01-26 18:54:40|476.05|473.65|475.88|473.48|476.22|473.82|475.88|473.48|0
1643223290000|2022-01-26 18:54:50|475.8|473.4|475.21|472.81|475.8|473.4|475.21|472.81|0
1643223300000|2022-01-26 18:55:00|475.55|473.15|475.38|472.98|475.88|473.48|475.38|472.98|0
1643223310000|2022-01-26 18:55:10|475.55|473.15|475.38|472.98|475.55|473.15|475.38|472.98|0
1643223320000|2022-01-26 18:55:20|475.47|473.07|475.88|473.48|475.88|473.48|475.38|472.98|0
1643223330000|2022-01-26 18:55:30|476.14|473.74|475.55|473.15|476.14|473.74|475.55|473.15|0
1643223340000|2022-01-26 18:55:40|475.72|473.32|475.88|473.48|476.05|473.65|475.72|473.32|0
1643223350000|2022-01-26 18:55:50|475.97|473.57|475.88|473.48|476.05|473.65|475.88|473.48|0
1643223360000|2022-01-26 18:56:00|475.72|473.32|476.05|473.65|476.05|473.65|475.72|473.32|0
1643223370000|2022-01-26 18:56:10|475.88|473.48|476.22|473.82|476.22|473.82|475.88|473.48|0
1643223380000|2022-01-26 18:56:20|476.05|473.65|476.22|473.82|476.22|473.82|476.05|473.65|0
1643223390000|2022-01-26 18:56:30|476.39|473.99|475.88|473.48|476.39|473.99|475.88|473.48|0
1643223400000|2022-01-26 18:56:40|476.05|473.65|475.72|473.32|476.05|473.65|475.72|473.32|0
1643223410000|2022-01-26 18:56:50|475.55|473.15|475.55|473.15|475.55|473.15|475.55|473.15|0
1643223420000|2022-01-26 18:57:00|475.88|473.48|475.8|473.4|475.88|473.48|475.8|473.4|0
1643223430000|2022-01-26 18:57:10|475.88|473.48|475.88|473.48|475.88|473.48|475.72|473.32|0
1643223440000|2022-01-26 18:57:20|475.38|472.98|474.21|471.81|475.38|472.98|474.13|471.73|0
1643223450000|2022-01-26 18:57:30|474.04|471.64|474.04|471.64|474.04|471.64|474.04|471.64|0
1643223460000|2022-01-26 18:57:40|473.96|471.56|474.21|471.81|474.21|471.81|473.96|471.56|0
1643223470000|2022-01-26 18:57:50|474.54|472.14|474.38|471.98|474.54|472.14|474.21|471.81|0
1643223480000|2022-01-26 18:58:00|474.54|472.14|475.63|473.23|475.63|473.23|474.54|472.14|0
1643223490000|2022-01-26 18:58:10|476.47|474.07|476.05|473.65|476.47|474.07|476.05|473.65|0
1643223500000|2022-01-26 18:58:20|475.71|473.31|475.97|473.57|476.3|473.9|475.71|473.31|0
1643223510000|2022-01-26 18:58:30|476.05|473.65|476.55|474.15|476.89|474.49|476.05|473.65|0
1643223520000|2022-01-26 18:58:40|475.8|473.4|476.98|474.58|476.98|474.58|475.8|473.4|0
1643223530000|2022-01-26 18:58:50|476.81|474.41|476.81|474.41|477.48|475.08|476.81|474.41|0
1643223540000|2022-01-26 18:59:00|475.54|473.14|476.14|473.74|476.22|473.82|475.54|473.14|0
1643223550000|2022-01-26 18:59:10|476.55|474.15|476.22|473.82|476.55|474.15|476.05|473.65|0
1643223560000|2022-01-26 18:59:20|476.55|474.15|476.38|473.98|476.81|474.41|476.38|473.98|0
1643223570000|2022-01-26 18:59:30|475.37|472.97|475.71|473.31|475.71|473.31|475.37|472.97|0
1643223580000|2022-01-26 18:59:40|475.54|473.14|475.71|473.31|475.71|473.31|475.37|472.97|0
1643223590000|2022-01-26 18:59:50|476.22|473.82|475.88|473.48|476.22|473.82|475.88|473.48|0
1643223600000|2022-01-26 19:00:00|475.37|472.97|468.25|465.85|475.37|472.97|468.25|465.85|0
1643223610000|2022-01-26 19:00:10|468.59|466.19|462.68|460.28|468.59|466.19|462.68|460.28|0
1643223620000|2022-01-26 19:00:20|462.84|460.44|465.25|462.85|465.25|462.85|461.35|458.95|0
1643223630000|2022-01-26 19:00:30|467.5|465.1|465.33|462.93|468.09|465.69|465.33|462.93|0
1643223640000|2022-01-26 19:00:40|466.25|463.85|466.42|464.02|467.25|464.85|466.25|463.85|0
1643223650000|2022-01-26 19:00:50|466.92|464.52|471.17|468.77|475.37|472.97|466.92|464.52|0
1643223660000|2022-01-26 19:01:00|470.76|468.36|463.51|461.11|470.76|468.36|463.51|461.11|0
1643223670000|2022-01-26 19:01:10|466.09|463.69|464.83|462.43|466.92|464.52|464.83|462.43|0
1643223680000|2022-01-26 19:01:20|465.92|463.52|466.83|464.43|466.83|464.43|465.17|462.77|0
1643223690000|2022-01-26 19:01:30|467.5|465.1|463.01|460.61|467.5|465.1|463.01|460.61|0
1643223700000|2022-01-26 19:01:40|462.76|460.36|461.85|459.45|463.51|461.11|461.85|459.45|0
1643223710000|2022-01-26 19:01:50|462.51|460.11|462.68|460.28|463.26|460.86|462.35|459.95|0
1643223720000|2022-01-26 19:02:00|461.94|459.54|459.54|457.14|461.94|459.54|459.21|456.81|0
1643223730000|2022-01-26 19:02:10|457.97|455.57|455.26|452.86|457.97|455.57|455.26|452.86|0
1643223740000|2022-01-26 19:02:20|454.93|452.53|454.85|452.45|455.09|452.69|454.52|452.12|0
1643223750000|2022-01-26 19:02:30|456.74|454.34|455.51|453.11|456.74|454.34|455.51|453.11|0
1643223760000|2022-01-26 19:02:40|455.09|452.69|455.42|453.02|455.42|453.02|454.36|451.96|0
1643223770000|2022-01-26 19:02:50|454.52|452.12|454.36|451.96|454.85|452.45|454.03|451.63|0
1643223780000|2022-01-26 19:03:00|454.77|452.37|455.51|453.11|455.51|453.11|454.03|451.63|0
1643223790000|2022-01-26 19:03:10|454.76|452.36|456.82|454.42|456.82|454.42|454.76|452.36|0
1643223800000|2022-01-26 19:03:20|460.03|457.63|461.27|458.87|461.27|458.87|460.03|457.63|0
1643223810000|2022-01-26 19:03:30|461.77|459.37|461.11|458.71|466.33|463.93|461.11|458.71|0
1643223820000|2022-01-26 19:03:40|463.34|460.94|461.11|458.71|463.59|461.19|461.11|458.71|0
1643223830000|2022-01-26 19:03:50|461.77|459.37|462.51|460.11|463.92|461.52|461.77|459.37|0
1643223840000|2022-01-26 19:04:00|465.09|462.69|464.09|461.69|465.25|462.85|464.09|461.69|0
1643223850000|2022-01-26 19:04:10|463.92|461.52|462.51|460.11|463.92|461.52|462.51|460.11|0
1643223860000|2022-01-26 19:04:20|461.85|459.45|461.19|458.79|461.85|459.45|461.02|458.62|0
1643223870000|2022-01-26 19:04:30|462.35|459.95|465.83|463.43|465.83|463.43|462.35|459.95|0
1643223880000|2022-01-26 19:04:40|464.42|462.02|461.68|459.28|464.42|462.02|461.68|459.28|0
1643223890000|2022-01-26 19:04:50|462.01|459.61|462.6|460.2|462.68|460.28|462.01|459.61|0
1643223900000|2022-01-26 19:05:00|464|461.6|462.93|460.53|464|461.6|462.93|460.53|0
1643223910000|2022-01-26 19:05:10|462.27|459.87|461.19|458.79|462.27|459.87|461.19|458.79|0
1643223920000|2022-01-26 19:05:20|461.27|458.87|461.19|458.79|461.27|458.87|461.19|458.79|0
1643223930000|2022-01-26 19:05:30|461.52|459.12|462.01|459.61|462.84|460.44|461.35|458.95|0
1643223940000|2022-01-26 19:05:40|461.19|458.79|462.51|460.11|462.51|460.11|461.19|458.79|0
1643223950000|2022-01-26 19:05:50|461.35|458.95|459.2|456.8|461.85|459.45|459.2|456.8|0
1643223960000|2022-01-26 19:06:00|458.71|456.31|457.97|455.57|458.71|456.31|457.97|455.57|0
1643223970000|2022-01-26 19:06:10|458.38|455.98|458.14|455.74|458.87|456.47|458.14|455.74|0
1643223980000|2022-01-26 19:06:20|457.89|455.49|458.05|455.65|458.38|455.98|457.89|455.49|0
1643223990000|2022-01-26 19:06:30|457.89|455.49|457.89|455.49|458.22|455.82|457.89|455.49|0
1643224000000|2022-01-26 19:06:40|458.14|455.74|458.14|455.74|458.14|455.74|458.14|455.74|0
1643224010000|2022-01-26 19:06:50|459.37|456.97|456.24|453.84|459.37|456.97|456.24|453.84|0
1643224020000|2022-01-26 19:07:00|456.41|454.01|456.73|454.33|456.73|454.33|454.27|451.87|0
1643224030000|2022-01-26 19:07:10|457.06|454.66|456.98|454.58|458.96|456.56|456.98|454.58|0
1643224040000|2022-01-26 19:07:20|457.39|454.99|457.72|455.32|458.05|455.65|457.39|454.99|0
1643224050000|2022-01-26 19:07:30|458.14|455.74|460.69|458.29|460.69|458.29|458.14|455.74|0
1643224060000|2022-01-26 19:07:40|461.02|458.62|464.06|461.66|464.06|461.66|461.02|458.62|0
1643224070000|2022-01-26 19:07:50|463.98|461.58|463.08|460.68|463.98|461.58|463.08|460.68|0
1643224080000|2022-01-26 19:08:00|463.41|461.01|460.79|458.39|463.41|461.01|460.79|458.39|0
1643224090000|2022-01-26 19:08:10|460.96|458.56|460.71|458.31|460.96|458.56|460.55|458.15|0
1643224100000|2022-01-26 19:08:20|461.29|458.89|460.55|458.15|461.37|458.97|460.55|458.15|0
1643224110000|2022-01-26 19:08:30|460.22|457.82|460.46|458.06|460.46|458.06|459.89|457.49|0
1643224120000|2022-01-26 19:08:40|460.63|458.23|460.96|458.56|461.45|459.05|460.63|458.23|0
1643224130000|2022-01-26 19:08:50|460.79|458.39|460.63|458.23|460.79|458.39|460.3|457.9|0
1643224140000|2022-01-26 19:09:00|461.37|458.97|462.11|459.71|462.11|459.71|460.71|458.31|0
1643224150000|2022-01-26 19:09:10|462.27|459.87|462.85|460.45|462.85|460.45|461.94|459.54|0
1643224160000|2022-01-26 19:09:20|462.6|460.2|462.77|460.37|462.77|460.37|462.52|460.12|0
1643224170000|2022-01-26 19:09:30|462.6|460.2|464.09|461.69|464.09|461.69|462.6|460.2|0
1643224180000|2022-01-26 19:09:40|464.17|461.77|464.5|462.1|464.67|462.27|464.17|461.77|0
1643224190000|2022-01-26 19:09:50|465.41|463.01|468.39|465.99|468.39|465.99|465.41|463.01|0
1643224200000|2022-01-26 19:10:00|467.73|465.33|465|462.6|467.73|465.33|465|462.6|0
1643224210000|2022-01-26 19:10:10|463.92|461.52|465.99|463.59|465.99|463.59|463.76|461.36|0
1643224220000|2022-01-26 19:10:20|465.66|463.26|466.65|464.25|467.07|464.67|465.66|463.26|0
1643224230000|2022-01-26 19:10:30|466.32|463.92|466.07|463.67|466.32|463.92|466.07|463.67|0
1643224240000|2022-01-26 19:10:40|466.24|463.84|466.24|463.84|466.65|464.25|466.24|463.84|0
1643224250000|2022-01-26 19:10:50|466.73|464.33|469.39|466.99|469.39|466.99|466.73|464.33|0
1643224260000|2022-01-26 19:11:00|469.56|467.16|469.72|467.32|469.72|467.32|469.39|466.99|0
1643224270000|2022-01-26 19:11:10|471.56|469.16|472.06|469.66|472.06|469.66|471.56|469.16|0
1643224280000|2022-01-26 19:11:20|471.89|469.49|472.06|469.66|472.22|469.82|471.72|469.32|0
1643224290000|2022-01-26 19:11:30|471.89|469.49|474.9|472.5|474.9|472.5|471.89|469.49|0
1643224300000|2022-01-26 19:11:40|474.4|472|476.33|473.93|476.33|473.93|474.4|472|0
1643224310000|2022-01-26 19:11:50|476.57|474.17|475.9|473.5|476.57|474.17|475.9|473.5|0
1643224320000|2022-01-26 19:12:00|475.4|473|476.07|473.67|477.24|474.84|475.4|473|0
1643224330000|2022-01-26 19:12:10|474.39|471.99|473.22|470.82|474.56|472.16|473.22|470.82|0
1643224340000|2022-01-26 19:12:20|473.56|471.16|473.39|470.99|473.65|471.25|473.39|470.99|0
1643224350000|2022-01-26 19:12:30|472.72|470.32|472.06|469.66|472.72|470.32|471.39|468.99|0
1643224360000|2022-01-26 19:12:40|471.72|469.32|471.05|468.65|471.72|469.32|471.05|468.65|0
1643224370000|2022-01-26 19:12:50|471.39|468.99|470.39|467.99|471.39|468.99|470.22|467.82|0
1643224380000|2022-01-26 19:13:00|471.39|468.99|473.56|471.16|473.56|471.16|471.39|468.99|0
1643224390000|2022-01-26 19:13:10|472.72|470.32|473.39|470.99|473.39|470.99|472.72|470.32|0
1643224400000|2022-01-26 19:13:20|473.14|470.74|474.23|471.83|474.23|471.83|473.14|470.74|0
1643224410000|2022-01-26 19:13:30|474.9|472.5|476.24|473.84|476.24|473.84|474.9|472.5|0
1643224420000|2022-01-26 19:13:40|474.56|472.16|474.9|472.5|474.9|472.5|474.39|471.99|0
1643224430000|2022-01-26 19:13:50|475.23|472.83|476.07|473.67|476.4|474|475.23|472.83|0
1643224440000|2022-01-26 19:14:00|476.57|474.17|477.24|474.84|477.24|474.84|476.32|473.92|0
1643224450000|2022-01-26 19:14:10|477.75|475.35|480.27|477.87|480.27|477.87|477.75|475.35|0
1643224460000|2022-01-26 19:14:20|480.1|477.7|481.62|479.22|481.62|479.22|478.93|476.53|0
1643224470000|2022-01-26 19:14:30|483.99|481.59|485.52|483.12|485.85|483.45|483.99|481.59|0
1643224480000|2022-01-26 19:14:40|485.18|482.78|489.94|487.54|489.94|487.54|485.18|482.78|0
1643224490000|2022-01-26 19:14:50|490.96|488.56|487.38|484.98|490.96|488.56|487.38|484.98|0
1643224500000|2022-01-26 19:15:00|487.55|485.15|484.76|482.36|487.72|485.32|484.76|482.36|0
1643224510000|2022-01-26 19:15:10|485.26|482.86|485.35|482.95|486.02|483.62|485.26|482.86|0
1643224520000|2022-01-26 19:15:20|485.18|482.78|485.09|482.69|485.18|482.78|484.5|482.1|0
1643224530000|2022-01-26 19:15:30|484.59|482.19|478.68|476.28|484.59|482.19|478.59|476.19|0
1643224540000|2022-01-26 19:15:40|478.08|475.68|481|478.6|481|478.6|477.74|475.34|0
1643224550000|2022-01-26 19:15:50|481.85|479.45|481.68|479.28|481.85|479.45|481.34|478.94|0
1643224560000|2022-01-26 19:16:00|481.85|479.45|481.6|479.2|484.88|482.48|481.6|479.2|0
1643224570000|2022-01-26 19:16:10|485.33|482.93|486.6|484.2|486.6|484.2|485.33|482.93|0
1643224580000|2022-01-26 19:16:20|485.67|483.27|486.09|483.69|487.89|485.49|485.67|483.27|0
1643224590000|2022-01-26 19:16:30|487.38|484.98|488.82|486.42|488.82|486.42|487.38|484.98|0
1643224600000|2022-01-26 19:16:40|488.99|486.59|487.89|485.49|488.99|486.59|487.89|485.49|0
1643224610000|2022-01-26 19:16:50|485.58|483.18|485.33|482.93|487.12|484.72|485.33|482.93|0
1643224620000|2022-01-26 19:17:00|485.67|483.27|484.56|482.16|485.67|483.27|484.22|481.82|0
1643224630000|2022-01-26 19:17:10|486.09|483.69|486.09|483.69|486.09|483.69|485.58|483.18|0
1643224640000|2022-01-26 19:17:20|487.8|485.4|487.8|485.4|488.14|485.74|487.8|485.4|0
1643224650000|2022-01-26 19:17:30|487.89|485.49|487.8|485.4|489.08|486.68|487.37|484.97|0
1643224660000|2022-01-26 19:17:40|487.63|485.23|488.31|485.91|488.31|485.91|487.63|485.23|0
1643224670000|2022-01-26 19:17:50|488.14|485.74|486.43|484.03|488.14|485.74|486.43|484.03|0
1643224680000|2022-01-26 19:18:00|486.77|484.37|486.95|484.55|488.31|485.91|486.77|484.37|0
1643224690000|2022-01-26 19:18:10|485.41|483.01|483.37|480.97|485.58|483.18|483.37|480.97|0
1643224700000|2022-01-26 19:18:20|484.48|482.08|484.56|482.16|484.56|482.16|483.88|481.48|0
1643224710000|2022-01-26 19:18:30|484.39|481.99|484.31|481.91|484.39|481.99|483.71|481.31|0
1643224720000|2022-01-26 19:18:40|484.05|481.65|482.36|479.96|484.05|481.65|482.1|479.7|0
1643224730000|2022-01-26 19:18:50|481|478.6|480.49|478.09|481|478.6|480.49|478.09|0
1643224740000|2022-01-26 19:19:00|480.83|478.43|482.69|480.29|482.69|480.29|480.83|478.43|0
1643224750000|2022-01-26 19:19:10|482.27|479.87|482.86|480.46|482.86|480.46|482.27|479.87|0
1643224760000|2022-01-26 19:19:20|483.54|481.14|483.37|480.97|483.88|481.48|483.37|480.97|0
1643224770000|2022-01-26 19:19:30|482.36|479.96|483.54|481.14|483.54|481.14|482.36|479.96|0
1643224780000|2022-01-26 19:19:40|483.37|480.97|483.2|480.8|483.63|481.23|483.2|480.8|0
1643224790000|2022-01-26 19:19:50|482.69|480.29|483.2|480.8|483.2|480.8|482.69|480.29|0
1643224800000|2022-01-26 19:20:00|482.86|480.46|482.02|479.62|482.86|480.46|481.93|479.53|0
1643224810000|2022-01-26 19:20:10|482.35|479.95|481.51|479.11|482.35|479.95|481.51|479.11|0
1643224820000|2022-01-26 19:20:20|480.49|478.09|482.52|480.12|482.52|480.12|480.49|478.09|0
1643224830000|2022-01-26 19:20:30|483.71|481.31|483.88|481.48|483.88|481.48|483.2|480.8|0
1643224840000|2022-01-26 19:20:40|485.92|483.52|485.33|482.93|486.43|484.03|485.33|482.93|0
1643224850000|2022-01-26 19:20:50|484.22|481.82|483.46|481.06|484.56|482.16|483.46|481.06|0
1643224860000|2022-01-26 19:21:00|485.41|483.01|484.73|482.33|485.41|483.01|484.73|482.33|0
1643224870000|2022-01-26 19:21:10|485.58|483.18|486.01|483.61|486.01|483.61|485.16|482.76|0
1643224880000|2022-01-26 19:21:20|485.75|483.35|485.41|483.01|485.75|483.35|485.41|483.01|0
1643224890000|2022-01-26 19:21:30|485.84|483.44|484.82|482.42|486.26|483.86|484.82|482.42|0
1643224900000|2022-01-26 19:21:40|484.73|482.33|482.69|480.29|484.73|482.33|482.52|480.12|0
1643224910000|2022-01-26 19:21:50|482.86|480.46|480.92|478.52|483.2|480.8|480.92|478.52|0
1643224920000|2022-01-26 19:22:00|480.15|477.75|481.17|478.77|481.17|478.77|479.65|477.25|0
1643224930000|2022-01-26 19:22:10|482.02|479.62|483.97|481.57|483.97|481.57|482.02|479.62|0
1643224940000|2022-01-26 19:22:20|484.31|481.91|484.9|482.5|485.24|482.84|483.71|481.31|0
1643224950000|2022-01-26 19:22:30|484.39|481.99|484.56|482.16|484.56|482.16|483.71|481.31|0
1643224960000|2022-01-26 19:22:40|484.39|481.99|485.16|482.76|485.58|483.18|484.39|481.99|0
1643224970000|2022-01-26 19:22:50|483.88|481.48|483.63|481.23|483.88|481.48|483.63|481.23|0
1643224980000|2022-01-26 19:23:00|484.39|481.99|484.05|481.65|484.99|482.59|484.05|481.65|0
1643224990000|2022-01-26 19:23:10|484.22|481.82|485.41|483.01|485.41|483.01|484.05|481.65|0
1643225000000|2022-01-26 19:23:20|484.99|482.59|486.94|484.54|486.94|484.54|484.9|482.5|0
1643225010000|2022-01-26 19:23:30|486.6|484.2|486.94|484.54|487.28|484.88|486.6|484.2|0
1643225020000|2022-01-26 19:23:40|486.26|483.86|484.39|481.99|486.26|483.86|484.05|481.65|0
1643225030000|2022-01-26 19:23:50|483.2|480.8|483.88|481.48|484.56|482.16|483.2|480.8|0
1643225040000|2022-01-26 19:24:00|484.05|481.65|483.88|481.48|484.05|481.65|483.54|481.14|0
1643225050000|2022-01-26 19:24:10|483.71|481.31|483.2|480.8|483.71|481.31|482.35|479.95|0
1643225060000|2022-01-26 19:24:20|482.27|479.87|480.32|477.92|482.27|479.87|480.32|477.92|0
1643225070000|2022-01-26 19:24:30|480.83|478.43|482.01|479.61|482.52|480.12|480.83|478.43|0
1643225080000|2022-01-26 19:24:40|481.85|479.45|482.44|480.04|482.52|480.12|481.85|479.45|0
1643225090000|2022-01-26 19:24:50|481.51|479.11|480.83|478.43|481.51|479.11|480.83|478.43|0
1643225100000|2022-01-26 19:25:00|480.58|478.18|478.13|475.73|480.66|478.26|478.13|475.73|0
1643225110000|2022-01-26 19:25:10|477.28|474.88|472.92|470.52|477.28|474.88|472.92|470.52|0
1643225120000|2022-01-26 19:25:20|473.08|470.68|471.74|469.34|473.08|470.68|471.74|469.34|0
1643225130000|2022-01-26 19:25:30|471.24|468.84|472.92|470.52|472.92|470.52|470.91|468.51|0
1643225140000|2022-01-26 19:25:40|472.17|469.77|472.75|470.35|472.75|470.35|472.17|469.77|0
1643225150000|2022-01-26 19:25:50|473.08|470.68|474.09|471.69|474.59|472.19|473.08|470.68|0
1643225160000|2022-01-26 19:26:00|473.59|471.19|472.25|469.85|473.59|471.19|471.91|469.51|0
1643225170000|2022-01-26 19:26:10|472.41|470.01|471.91|469.51|472.75|470.35|471.91|469.51|0
1643225180000|2022-01-26 19:26:20|472.41|470.01|471.91|469.51|472.41|470.01|471.91|469.51|0
1643225190000|2022-01-26 19:26:30|472.08|469.68|472.25|469.85|472.33|469.93|472|469.6|0
1643225200000|2022-01-26 19:26:40|472.08|469.68|472.41|470.01|472.41|470.01|471.91|469.51|0
1643225210000|2022-01-26 19:26:50|473.51|471.11|472.25|469.85|473.51|471.11|472.25|469.85|0
1643225220000|2022-01-26 19:27:00|471.91|469.51|471.91|469.51|471.91|469.51|471.91|469.51|0
1643225230000|2022-01-26 19:27:10|472.33|469.93|473.42|471.02|473.42|471.02|472.33|469.93|0
1643225240000|2022-01-26 19:27:20|472.58|470.18|471.91|469.51|472.58|470.18|471.91|469.51|0
1643225250000|2022-01-26 19:27:30|472.08|469.68|472.24|469.84|472.75|470.35|472.08|469.68|0
1643225260000|2022-01-26 19:27:40|471.91|469.51|468.99|466.59|471.91|469.51|468.99|466.59|0
1643225270000|2022-01-26 19:27:50|468.74|466.34|469.66|467.26|469.66|467.26|468.57|466.17|0
1643225280000|2022-01-26 19:28:00|468.74|466.34|470.41|468.01|470.41|468.01|468.74|466.34|0
1643225290000|2022-01-26 19:28:10|470.74|468.34|473.44|471.04|473.44|471.04|470.66|468.26|0
1643225300000|2022-01-26 19:28:20|473.78|471.38|475.28|472.88|476.28|473.88|473.78|471.38|0
1643225310000|2022-01-26 19:28:30|475.78|473.38|473.94|471.54|475.78|473.38|473.94|471.54|0
1643225320000|2022-01-26 19:28:40|473.11|470.71|474.11|471.71|474.11|471.71|473.11|470.71|0
1643225330000|2022-01-26 19:28:50|473.28|470.88|473.94|471.54|474.28|471.88|473.28|470.88|0
1643225340000|2022-01-26 19:29:00|473.78|471.38|473.61|471.21|473.78|471.38|473.61|471.21|0
1643225350000|2022-01-26 19:29:10|472.75|470.35|472.49|470.09|472.75|470.35|472.33|469.93|0
1643225360000|2022-01-26 19:29:20|473|470.6|472.16|469.76|473.5|471.1|472.16|469.76|0
1643225370000|2022-01-26 19:29:30|472.66|470.26|470.11|467.71|473.58|471.18|470.11|467.71|0
1643225380000|2022-01-26 19:29:40|469.94|467.54|470.27|467.87|470.27|467.87|469.94|467.54|0
1643225390000|2022-01-26 19:29:50|469.6|467.2|470.27|467.87|470.61|468.21|469.6|467.2|0
1643225400000|2022-01-26 19:30:00|470.19|467.79|470.44|468.04|471.2|468.8|470.19|467.79|0
1643225410000|2022-01-26 19:30:10|471.28|468.88|473.46|471.06|474.47|472.07|471.28|468.88|0
1643225420000|2022-01-26 19:30:20|474.47|472.07|472.96|470.56|474.47|472.07|472.96|470.56|0
1643225430000|2022-01-26 19:30:30|471.2|468.8|470.44|468.04|471.45|469.05|470.44|468.04|0
1643225440000|2022-01-26 19:30:40|470.11|467.71|471.53|469.13|471.53|469.13|470.11|467.71|0
1643225450000|2022-01-26 19:30:50|471.11|468.71|471.45|469.05|471.87|469.47|471.11|468.71|0
1643225460000|2022-01-26 19:31:00|470.94|468.54|469.86|467.46|470.94|468.54|469.6|467.2|0
1643225470000|2022-01-26 19:31:10|470.36|467.96|470.61|468.21|470.61|468.21|469.52|467.12|0
1643225480000|2022-01-26 19:31:20|473.12|470.72|473.96|471.56|474.13|471.73|472.96|470.56|0
1643225490000|2022-01-26 19:31:30|473.63|471.23|474.47|472.07|475.65|473.25|473.63|471.23|0
1643225500000|2022-01-26 19:31:40|475.48|473.08|477.84|475.44|477.84|475.44|475.48|473.08|0
1643225510000|2022-01-26 19:31:50|478.44|476.04|476.58|474.18|478.44|476.04|476.58|474.18|0
1643225520000|2022-01-26 19:32:00|475.4|473|475.82|473.42|475.82|473.42|474.05|471.65|0
1643225530000|2022-01-26 19:32:10|474.8|472.4|475.98|473.58|475.98|473.58|474.8|472.4|0
1643225540000|2022-01-26 19:32:20|478.01|475.61|477.5|475.1|478.01|475.61|476.58|474.18|0
1643225550000|2022-01-26 19:32:30|477.33|474.93|475.48|473.08|477.5|475.1|475.48|473.08|0
1643225560000|2022-01-26 19:32:40|475.98|473.58|476.83|474.43|476.83|474.43|475.82|473.42|0
1643225570000|2022-01-26 19:32:50|476.66|474.26|475.14|472.74|476.66|474.26|475.14|472.74|0
1643225580000|2022-01-26 19:33:00|476.32|473.92|476.15|473.75|476.66|474.26|476.15|473.75|0
1643225590000|2022-01-26 19:33:10|477.5|475.1|478.35|475.95|479.02|476.62|477.5|475.1|0
1643225600000|2022-01-26 19:33:20|477.93|475.53|479.7|477.3|479.7|477.3|477.67|475.27|0
1643225610000|2022-01-26 19:33:30|480.13|477.73|481.4|479|481.4|479|480.13|477.73|0
1643225620000|2022-01-26 19:33:40|480.21|477.81|481.23|478.83|481.57|479.17|480.21|477.81|0
1643225630000|2022-01-26 19:33:50|481.06|478.66|481.06|478.66|481.06|478.66|479.87|477.47|0
1643225640000|2022-01-26 19:34:00|481.23|478.83|479.36|476.96|481.23|478.83|479.36|476.96|0
1643225650000|2022-01-26 19:34:10|480.38|477.98|479.79|477.39|480.38|477.98|479.53|477.13|0
1643225660000|2022-01-26 19:34:20|481.91|479.51|483.27|480.87|483.27|480.87|481.91|479.51|0
1643225670000|2022-01-26 19:34:30|483.78|481.38|486.33|483.93|486.33|483.93|483.78|481.38|0
1643225680000|2022-01-26 19:34:40|487.87|485.47|490.1|487.7|490.79|488.39|487.87|485.47|0
1643225690000|2022-01-26 19:34:50|490.79|488.39|489.16|486.76|490.79|488.39|489.16|486.76|0
1643225700000|2022-01-26 19:35:00|487.36|484.96|486.85|484.45|487.45|485.05|486.5|484.1|0
1643225710000|2022-01-26 19:35:10|487.36|484.96|489.93|487.53|490.61|488.21|487.36|484.96|0
1643225720000|2022-01-26 19:35:20|489.5|487.1|489.07|486.67|489.5|487.1|488.99|486.59|0
1643225730000|2022-01-26 19:35:30|489.41|487.01|488.39|485.99|490.19|487.79|488.39|485.99|0
1643225740000|2022-01-26 19:35:40|488.9|486.5|488.56|486.16|489.24|486.84|488.56|486.16|0
1643225750000|2022-01-26 19:35:50|488.73|486.33|487.7|485.3|489.24|486.84|487.53|485.13|0
1643225760000|2022-01-26 19:36:00|488.21|485.81|487.19|484.79|488.21|485.81|487.19|484.79|0
1643225770000|2022-01-26 19:36:10|486.33|483.93|490.27|487.87|490.27|487.87|486.33|483.93|0
1643225780000|2022-01-26 19:36:20|491.3|488.9|490.1|487.7|491.3|488.9|490.02|487.62|0
1643225790000|2022-01-26 19:36:30|491.05|488.65|492.16|489.76|492.16|489.76|490.53|488.13|0
1643225800000|2022-01-26 19:36:40|492.5|490.1|493.11|490.71|493.36|490.96|492.5|490.1|0
1643225810000|2022-01-26 19:36:50|490.1|487.7|490.78|488.38|490.78|488.38|490.1|487.7|0
1643225820000|2022-01-26 19:37:00|490.36|487.96|490.44|488.04|491.9|489.5|490.36|487.96|0
1643225830000|2022-01-26 19:37:10|489.84|487.44|486.93|484.53|489.84|487.44|486.93|484.53|0
1643225840000|2022-01-26 19:37:20|486.33|483.93|484.63|482.23|487.02|484.62|484.63|482.23|0
1643225850000|2022-01-26 19:37:30|484.12|481.72|481.74|479.34|484.63|482.23|481.74|479.34|0
1643225860000|2022-01-26 19:37:40|482.42|480.02|483.1|480.7|483.1|480.7|482.08|479.68|0
1643225870000|2022-01-26 19:37:50|484.46|482.06|483.95|481.55|484.46|482.06|483.61|481.21|0
1643225880000|2022-01-26 19:38:00|484.12|481.72|481.91|479.51|484.46|482.06|481.91|479.51|0
1643225890000|2022-01-26 19:38:10|481.74|479.34|481.91|479.51|483.44|481.04|481.74|479.34|0
1643225900000|2022-01-26 19:38:20|479.7|477.3|476.32|473.92|479.79|477.39|476.32|473.92|0
1643225910000|2022-01-26 19:38:30|476.15|473.75|474.13|471.73|476.41|474.01|474.13|471.73|0
1643225920000|2022-01-26 19:38:40|473.12|470.72|473.12|470.72|473.63|471.23|473.12|470.72|0
1643225930000|2022-01-26 19:38:50|472.45|470.05|471.36|468.96|472.78|470.38|471.36|468.96|0
1643225940000|2022-01-26 19:39:00|472.11|469.71|475.64|473.24|475.64|473.24|472.11|469.71|0
1643225950000|2022-01-26 19:39:10|473.12|470.72|469.35|466.95|473.38|470.98|469.35|466.95|0
1643225960000|2022-01-26 19:39:20|467.1|464.7|467.76|465.36|468.26|465.86|466.85|464.45|0
1643225970000|2022-01-26 19:39:30|467.93|465.53|469.85|467.45|471.44|469.04|467.93|465.53|0
1643225980000|2022-01-26 19:39:40|470.77|468.37|471.36|468.96|471.36|468.96|470.44|468.04|0
1643225990000|2022-01-26 19:39:50|471.44|469.04|472.03|469.63|472.78|470.38|471.44|469.04|0
1643226000000|2022-01-26 19:40:00|471.44|469.04|472.03|469.63|473.62|471.22|471.27|468.87|0
1643226010000|2022-01-26 19:40:10|472.7|470.3|472.2|469.8|472.7|470.3|470.77|468.37|0
1643226020000|2022-01-26 19:40:20|472.95|470.55|473.04|470.64|473.04|470.64|471.53|469.13|0
1643226030000|2022-01-26 19:40:30|474.47|472.07|476.32|473.92|476.58|474.18|474.47|472.07|0
1643226040000|2022-01-26 19:40:40|475.48|473.08|477.25|474.85|477.25|474.85|475.48|473.08|0
1643226050000|2022-01-26 19:40:50|475.98|473.58|478.01|475.61|478.01|475.61|474.8|472.4|0
1643226060000|2022-01-26 19:41:00|476.66|474.26|474.89|472.49|476.66|474.26|474.89|472.49|0
1643226070000|2022-01-26 19:41:10|474.97|472.57|475.14|472.74|476.07|473.67|474.47|472.07|0
1643226080000|2022-01-26 19:41:20|474.13|471.73|474.97|472.57|474.97|472.57|473.96|471.56|0
1643226090000|2022-01-26 19:41:30|475.23|472.83|475.31|472.91|475.31|472.91|475.23|472.83|0
1643226100000|2022-01-26 19:41:40|474.8|472.4|479.28|476.88|479.28|476.88|474.8|472.4|0
1643226110000|2022-01-26 19:41:50|481.56|479.16|482.92|480.52|482.92|480.52|479.02|476.62|0
1643226120000|2022-01-26 19:42:00|483.01|480.61|480.89|478.49|483.01|480.61|480.89|478.49|0
1643226130000|2022-01-26 19:42:10|481.06|478.66|479.28|476.88|481.06|478.66|479.28|476.88|0
1643226140000|2022-01-26 19:42:20|480.72|478.32|481.9|479.5|481.9|479.5|480.55|478.15|0
1643226150000|2022-01-26 19:42:30|483.6|481.2|483.09|480.69|483.94|481.54|483.09|480.69|0
1643226160000|2022-01-26 19:42:40|482.84|480.44|484.11|481.71|484.11|481.71|482.84|480.44|0
1643226170000|2022-01-26 19:42:50|484.28|481.88|484.2|481.8|484.28|481.88|482.07|479.67|0
1643226180000|2022-01-26 19:43:00|486.5|484.1|486.84|484.44|486.84|484.44|485.99|483.59|0
1643226190000|2022-01-26 19:43:10|487.19|484.79|488.9|486.5|488.9|486.5|487.19|484.79|0
1643226200000|2022-01-26 19:43:20|489.16|486.76|492.76|490.36|492.76|490.36|488.73|486.33|0
1643226210000|2022-01-26 19:43:30|493.71|491.31|492.33|489.93|493.71|491.31|492.33|489.93|0
1643226220000|2022-01-26 19:43:40|491.98|489.58|490.1|487.7|492.16|489.76|490.1|487.7|0
1643226230000|2022-01-26 19:43:50|487.53|485.13|488.21|485.81|488.72|486.32|487.53|485.13|0
1643226240000|2022-01-26 19:44:00|488.3|485.9|489.07|486.67|489.07|486.67|488.3|485.9|0
1643226250000|2022-01-26 19:44:10|486.67|484.27|488.81|486.41|488.81|486.41|486.67|484.27|0
1643226260000|2022-01-26 19:44:20|489.92|487.52|490.44|488.04|491.64|489.24|489.92|487.52|0
1643226270000|2022-01-26 19:44:30|493.19|490.79|492.5|490.1|493.71|491.31|492.5|490.1|0
1643226280000|2022-01-26 19:44:40|491.56|489.16|492.16|489.76|492.5|490.1|491.56|489.16|0
1643226290000|2022-01-26 19:44:50|494.39|491.99|495.6|493.2|495.6|493.2|493.71|491.31|0
1643226300000|2022-01-26 19:45:00|496.21|493.81|499.23|496.83|499.23|496.83|496.21|493.81|0
1643226310000|2022-01-26 19:45:10|498.54|496.14|499.06|496.66|499.06|496.66|497.33|494.93|0
1643226320000|2022-01-26 19:45:20|501.14|498.74|506.37|503.97|506.37|503.97|501.14|498.74|0
1643226330000|2022-01-26 19:45:30|505.76|503.36|506.55|504.15|508.47|506.07|505.76|503.36|0
1643226340000|2022-01-26 19:45:40|506.11|503.71|504.37|501.97|506.11|503.71|503.67|501.27|0
1643226350000|2022-01-26 19:45:50|505.15|502.75|506.46|504.06|506.46|504.06|504.72|502.32|0
1643226360000|2022-01-26 19:46:00|507.51|505.11|507.16|504.76|507.51|505.11|505.24|502.84|0
1643226370000|2022-01-26 19:46:10|509.35|506.95|509.79|507.39|509.79|507.39|508.91|506.51|0
1643226380000|2022-01-26 19:46:20|511.45|509.05|503.54|501.14|511.55|509.15|503.54|501.14|0
1643226390000|2022-01-26 19:46:30|504.43|502.03|507.81|505.41|507.81|505.41|503.72|501.32|0
1643226400000|2022-01-26 19:46:40|510.03|507.63|507.99|505.59|510.03|507.63|507.99|505.59|0
1643226410000|2022-01-26 19:46:50|511.13|508.73|507.61|505.21|511.13|508.73|507.61|505.21|0
1643226420000|2022-01-26 19:47:00|510.07|507.67|511.21|508.81|511.31|508.91|510.07|507.67|0
1643226430000|2022-01-26 19:47:10|514.94|512.54|515.64|513.24|515.64|513.24|514.94|512.54|0
1643226440000|2022-01-26 19:47:20|515.72|513.32|515.72|513.32|517.58|515.18|515.72|513.32|0
1643226450000|2022-01-26 19:47:30|516.78|514.38|516.78|514.38|516.78|514.38|516.61|514.21|0
1643226460000|2022-01-26 19:47:40|517.13|514.73|514.58|512.18|517.13|514.73|514.58|512.18|0
1643226470000|2022-01-26 19:47:50|514.84|512.44|518.02|515.62|518.02|515.62|514.84|512.44|0
1643226480000|2022-01-26 19:48:00|517.49|515.09|516.34|513.94|517.49|515.09|514.84|512.44|0
1643226490000|2022-01-26 19:48:10|517.05|514.65|516.78|514.38|517.05|514.65|516.25|513.85|0
1643226500000|2022-01-26 19:48:20|516.96|514.56|514.84|512.44|516.96|514.56|514.84|512.44|0
1643226510000|2022-01-26 19:48:30|515.55|513.15|517.05|514.65|517.05|514.65|514.84|512.44|0
1643226520000|2022-01-26 19:48:40|519.43|517.03|518.19|515.79|519.78|517.38|518.19|515.79|0
1643226530000|2022-01-26 19:48:50|516.17|513.77|519.08|516.68|520.05|517.65|516.17|513.77|0
1643226540000|2022-01-26 19:49:00|518.55|516.15|517.13|514.73|519.96|517.56|517.13|514.73|0
1643226550000|2022-01-26 19:49:10|514.49|512.09|517.05|514.65|517.05|514.65|514.49|512.09|0
1643226560000|2022-01-26 19:49:20|514.84|512.44|513.44|511.04|514.84|512.44|512.56|510.16|0
1643226570000|2022-01-26 19:49:30|515.02|512.62|515.55|513.15|517.84|515.44|515.02|512.62|0
1643226580000|2022-01-26 19:49:40|517.13|514.73|519.96|517.56|519.96|517.56|516.78|514.38|0
1643226590000|2022-01-26 19:49:50|519.25|516.85|518.02|515.62|519.25|516.85|518.02|515.62|0
1643226600000|2022-01-26 19:50:00|516.87|514.47|517.23|514.83|517.23|514.83|515.64|513.24|0
1643226610000|2022-01-26 19:50:10|516.7|514.3|516.08|513.68|517.84|515.44|515.82|513.42|0
1643226620000|2022-01-26 19:50:20|515.72|513.32|509.41|507.01|515.72|513.32|509.41|507.01|0
1643226630000|2022-01-26 19:50:30|507.75|505.35|509.76|507.36|510.28|507.88|507.75|505.35|0
1643226640000|2022-01-26 19:50:40|510.98|508.58|513.44|511.04|515.64|513.24|510.98|508.58|0
1643226650000|2022-01-26 19:50:50|516.87|514.47|516.34|513.94|516.87|514.47|515.72|513.32|0
1643226660000|2022-01-26 19:51:00|517.05|514.65|514.06|511.66|517.05|514.65|514.06|511.66|0
1643226670000|2022-01-26 19:51:10|511.86|509.46|513.96|511.56|514.76|512.36|511.86|509.46|0
1643226680000|2022-01-26 19:51:20|514.14|511.74|510.9|508.5|514.14|511.74|510.9|508.5|0
1643226690000|2022-01-26 19:51:30|509.23|506.83|508.01|505.61|509.76|507.36|508.01|505.61|0
1643226700000|2022-01-26 19:51:40|508.88|506.48|504.52|502.12|508.88|506.48|504.52|502.12|0
1643226710000|2022-01-26 19:51:50|504.18|501.78|504|501.6|504.18|501.78|503.65|501.25|0
1643226720000|2022-01-26 19:52:00|503.83|501.43|504|501.6|504.87|502.47|503.13|500.73|0
1643226730000|2022-01-26 19:52:10|503.83|501.43|505.57|503.17|506.18|503.78|503.13|500.73|0
1643226740000|2022-01-26 19:52:20|507.83|505.43|505.92|503.52|507.83|505.43|505.92|503.52|0
1643226750000|2022-01-26 19:52:30|506.26|503.86|511.16|508.76|511.16|508.76|506.09|503.69|0
1643226760000|2022-01-26 19:52:40|508.53|506.13|504.96|502.56|508.53|506.13|504.79|502.39|0
1643226770000|2022-01-26 19:52:50|506.96|504.56|507.23|504.83|507.23|504.83|506.96|504.56|0
1643226780000|2022-01-26 19:53:00|507.66|505.26|507.31|504.91|509.23|506.83|507.31|504.91|0
1643226790000|2022-01-26 19:53:10|506.18|503.78|506.61|504.21|507.31|504.91|505.22|502.82|0
1643226800000|2022-01-26 19:53:20|507.14|504.74|507.31|504.91|508.36|505.96|507.14|504.74|0
1643226810000|2022-01-26 19:53:30|507.83|505.43|507.83|505.43|510.55|508.15|507.83|505.43|0
1643226820000|2022-01-26 19:53:40|509.85|507.45|508.1|505.7|509.85|507.45|508.1|505.7|0
1643226830000|2022-01-26 19:53:50|506.96|504.56|505.39|502.99|506.96|504.56|505.39|502.99|0
1643226840000|2022-01-26 19:54:00|508.18|505.78|506.79|504.39|508.18|505.78|504.87|502.47|0
1643226850000|2022-01-26 19:54:10|506.44|504.04|505.31|502.91|506.44|504.04|504.87|502.47|0
1643226860000|2022-01-26 19:54:20|506.88|504.48|505.48|503.08|506.88|504.48|505.48|503.08|0
1643226870000|2022-01-26 19:54:30|506.44|504.04|503.83|501.43|506.44|504.04|503.83|501.43|0
1643226880000|2022-01-26 19:54:40|504|501.6|508.45|506.05|508.45|506.05|504|501.6|0
1643226890000|2022-01-26 19:54:50|506.18|503.78|507.57|505.17|508.18|505.78|506.18|503.78|0
1643226900000|2022-01-26 19:55:00|508.71|506.31|512.03|509.63|512.03|509.63|507.31|504.91|0
1643226910000|2022-01-26 19:55:10|512.21|509.81|509.67|507.27|512.21|509.81|509.32|506.92|0
1643226920000|2022-01-26 19:55:20|511.51|509.11|509.93|507.53|511.51|509.11|509.06|506.66|0
1643226930000|2022-01-26 19:55:30|512.38|509.98|512.73|510.33|512.73|510.33|512.38|509.98|0
1643226940000|2022-01-26 19:55:40|514.05|511.65|513.08|510.68|514.05|511.65|511.77|509.37|0
1643226950000|2022-01-26 19:55:50|511.86|509.46|511.16|508.76|511.86|509.46|511.16|508.76|0
1643226960000|2022-01-26 19:56:00|513.35|510.95|513.08|510.68|514.41|512.01|513.08|510.68|0
1643226970000|2022-01-26 19:56:10|513.35|510.95|512.03|509.63|513.53|511.13|512.03|509.63|0
1643226980000|2022-01-26 19:56:20|511.33|508.93|509.75|507.35|512.38|509.98|509.75|507.35|0
1643226990000|2022-01-26 19:56:30|509.85|507.45|511.07|508.67|511.07|508.67|509.85|507.45|0
1643227000000|2022-01-26 19:56:40|510.63|508.23|511.77|509.37|511.77|509.37|510.63|508.23|0
1643227010000|2022-01-26 19:56:50|511.6|509.2|510.72|508.32|512.21|509.81|510.72|508.32|0
1643227020000|2022-01-26 19:57:00|508.97|506.57|508.45|506.05|508.97|506.57|507.75|505.35|0
1643227030000|2022-01-26 19:57:10|508.97|506.57|512.12|509.72|512.12|509.72|508.97|506.57|0
1643227040000|2022-01-26 19:57:20|513.08|510.68|509.85|507.45|513.08|510.68|509.85|507.45|0
1643227050000|2022-01-26 19:57:30|510.02|507.62|508.97|506.57|513.35|510.95|508.97|506.57|0
1643227060000|2022-01-26 19:57:40|509.15|506.75|508.97|506.57|509.85|507.45|508.97|506.57|0
1643227070000|2022-01-26 19:57:50|508.45|506.05|509.15|506.75|509.15|506.75|508.45|506.05|0
1643227080000|2022-01-26 19:58:00|508.8|506.4|509.32|506.92|509.32|506.92|508.8|506.4|0
1643227090000|2022-01-26 19:58:10|509.15|506.75|509.15|506.75|509.4|507|507.48|505.08|0
1643227100000|2022-01-26 19:58:20|509.84|507.44|510.54|508.14|511.25|508.85|509.84|507.44|0
1643227110000|2022-01-26 19:58:30|510.02|507.62|507.92|505.52|510.02|507.62|507.92|505.52|0
1643227120000|2022-01-26 19:58:40|508.88|506.48|509.84|507.44|509.84|507.44|508.88|506.48|0
1643227130000|2022-01-26 19:58:50|509.49|507.09|509.67|507.27|509.67|507.27|509.49|507.09|0
1643227140000|2022-01-26 19:59:00|509.32|506.92|508.45|506.05|509.32|506.92|508.27|505.87|0
1643227150000|2022-01-26 19:59:10|510.02|507.62|510.28|507.88|510.28|507.88|509.67|507.27|0
1643227160000|2022-01-26 19:59:20|512.03|509.63|511.6|509.2|512.82|510.42|511.6|509.2|0
1643227170000|2022-01-26 19:59:30|512.38|509.98|507.75|505.35|512.38|509.98|507.48|505.08|0
1643227180000|2022-01-26 19:59:40|509.05|506.65|508.97|506.57|509.32|506.92|508.97|506.57|0
1643227190000|2022-01-26 19:59:50|507.92|505.52|506.88|504.48|507.92|505.52|506.88|504.48|0
1643227200000|2022-01-26 20:00:00|509.32|506.92|509.32|506.92|510.8|508.4|509.32|506.92|0
1643227210000|2022-01-26 20:00:10|509.84|507.44|511.24|508.84|511.95|509.55|509.49|507.09|0
1643227220000|2022-01-26 20:00:20|512.56|510.16|511.6|509.2|512.73|510.33|511.6|509.2|0
1643227230000|2022-01-26 20:00:30|512.12|509.72|512.65|510.25|512.65|510.25|510.54|508.14|0
1643227240000|2022-01-26 20:00:40|514.05|511.65|516.87|514.47|516.87|514.47|514.05|511.65|0
1643227250000|2022-01-26 20:00:50|516.52|514.12|515.81|513.41|517.4|515|515.81|513.41|0
1643227260000|2022-01-26 20:01:00|516.34|513.94|515.02|512.62|516.34|513.94|514.31|511.91|0
1643227270000|2022-01-26 20:01:10|515.81|513.41|516.95|514.55|516.95|514.55|514.84|512.44|0
1643227280000|2022-01-26 20:01:20|516.78|514.38|517.84|515.44|518.1|515.7|516.78|514.38|0
1643227290000|2022-01-26 20:01:30|518.1|515.7|520.66|518.26|520.66|518.26|518.1|515.7|0
1643227300000|2022-01-26 20:01:40|521.29|518.89|523.59|521.19|523.59|521.19|521.29|518.89|0
1643227310000|2022-01-26 20:01:50|522.79|520.39|523.5|521.1|524.74|522.34|522.79|520.39|0
1643227320000|2022-01-26 20:02:00|523.24|520.84|522.35|519.95|523.5|521.1|522.35|519.95|0
1643227330000|2022-01-26 20:02:10|520.31|517.91|522.35|519.95|522.35|519.95|520.31|517.91|0
1643227340000|2022-01-26 20:02:20|522.17|519.77|521.55|519.15|522.17|519.77|521.55|519.15|0
1643227350000|2022-01-26 20:02:30|521.82|519.42|522.17|519.77|522.53|520.13|521.82|519.42|0
1643227360000|2022-01-26 20:02:40|522.88|520.48|522.71|520.31|522.88|520.48|522.71|520.31|0
1643227370000|2022-01-26 20:02:50|523.32|520.92|525.37|522.97|525.37|522.97|523.32|520.92|0
1643227380000|2022-01-26 20:03:00|525.99|523.59|526.17|523.77|526.26|523.86|525.46|523.06|0
1643227390000|2022-01-26 20:03:10|525.73|523.33|528.31|525.91|528.31|525.91|525.73|523.33|0
1643227400000|2022-01-26 20:03:20|528.94|526.54|530.54|528.14|530.54|528.14|528.94|526.54|0
1643227410000|2022-01-26 20:03:30|530.63|528.23|531.44|529.04|531.44|529.04|530.09|527.69|0
1643227420000|2022-01-26 20:03:40|532.24|529.84|531.62|529.22|532.42|530.02|531.62|529.22|0
1643227430000|2022-01-26 20:03:50|532.34|529.94|530.31|527.91|532.42|530.02|530.13|527.73|0
1643227440000|2022-01-26 20:04:00|530.57|528.17|537.04|534.64|538.2|535.8|530.57|528.17|0
1643227450000|2022-01-26 20:04:10|537.22|534.82|538.11|535.71|538.37|535.97|537.22|534.82|0
1643227460000|2022-01-26 20:04:20|539.72|537.32|540.34|537.94|540.34|537.94|539.18|536.78|0
1643227470000|2022-01-26 20:04:30|541.06|538.66|539.54|537.14|541.06|538.66|539.54|537.14|0
1643227480000|2022-01-26 20:04:40|540.44|538.04|537.4|535|540.44|538.04|537.3|534.9|0
1643227490000|2022-01-26 20:04:50|535.61|533.21|534.54|532.14|535.61|533.21|534.18|531.78|0
1643227500000|2022-01-26 20:05:00|535.25|532.85|535.34|532.94|535.34|532.94|534.18|531.78|0
1643227510000|2022-01-26 20:05:10|535.97|533.57|535.25|532.85|536.15|533.75|535.25|532.85|0
1643227520000|2022-01-26 20:05:20|538.11|535.71|535.79|533.39|538.11|535.71|535.79|533.39|0
1643227530000|2022-01-26 20:05:30|537.57|535.17|539.9|537.5|539.9|537.5|537.57|535.17|0
1643227540000|2022-01-26 20:05:40|540.97|538.57|542.86|540.46|542.86|540.46|540.97|538.57|0
1643227550000|2022-01-26 20:05:50|543.04|540.64|542.59|540.19|543.04|540.64|542.41|540.01|0
1643227560000|2022-01-26 20:06:00|542.32|539.92|543.93|541.53|543.93|541.53|542.14|539.74|0
1643227570000|2022-01-26 20:06:10|543.85|541.45|539.99|537.59|543.85|541.45|539.99|537.59|0
1643227580000|2022-01-26 20:06:20|539.18|536.78|538.47|536.07|539.18|536.78|537.75|535.35|0
1643227590000|2022-01-26 20:06:30|537.48|535.08|541.51|539.11|541.51|539.11|537.48|535.08|0
1643227600000|2022-01-26 20:06:40|543.93|541.53|543.39|540.99|543.93|541.53|542.05|539.65|0
1643227610000|2022-01-26 20:06:50|543.13|540.73|542.14|539.74|543.13|540.73|542.14|539.74|0
1643227620000|2022-01-26 20:07:00|541.51|539.11|542.5|540.1|542.5|540.1|541.51|539.11|0
1643227630000|2022-01-26 20:07:10|542.05|539.65|544.21|541.81|544.21|541.81|541.15|538.75|0
1643227640000|2022-01-26 20:07:20|545.55|543.15|546.91|544.51|547.27|544.87|545.55|543.15|0
1643227650000|2022-01-26 20:07:30|547.36|544.96|543.93|541.53|547.36|544.96|543.13|540.73|0
1643227660000|2022-01-26 20:07:40|541.87|539.47|539.9|537.5|541.87|539.47|539.9|537.5|0
1643227670000|2022-01-26 20:07:50|539.45|537.05|538.47|536.07|540.34|537.94|538.47|536.07|0
1643227680000|2022-01-26 20:08:00|540.08|537.68|543.21|540.81|543.21|540.81|540.08|537.68|0
1643227690000|2022-01-26 20:08:10|545.47|543.07|542.95|540.55|546.01|543.61|542.95|540.55|0
1643227700000|2022-01-26 20:08:20|543.03|540.63|542.5|540.1|543.03|540.63|542.23|539.83|0
1643227710000|2022-01-26 20:08:30|542.85|540.45|545.83|543.43|545.83|543.43|542.85|540.45|0
1643227720000|2022-01-26 20:08:40|544.93|542.53|544.75|542.35|545.73|543.33|544.75|542.35|0
1643227730000|2022-01-26 20:08:50|545.83|543.43|546.01|543.61|546.01|543.61|545.11|542.71|0
1643227740000|2022-01-26 20:09:00|547.63|545.23|549.26|546.86|549.26|546.86|547.63|545.23|0
1643227750000|2022-01-26 20:09:10|549.98|547.58|551.61|549.21|551.7|549.3|549.98|547.58|0
1643227760000|2022-01-26 20:09:20|551.43|549.03|547.36|544.96|551.43|549.03|547.36|544.96|0
1643227770000|2022-01-26 20:09:30|548.98|546.58|551.34|548.94|551.34|548.94|548.98|546.58|0
1643227780000|2022-01-26 20:09:40|551.97|549.57|550.97|548.57|551.97|549.57|550.97|548.57|0
1643227790000|2022-01-26 20:09:50|551.52|549.12|553.33|550.93|553.33|550.93|551.52|549.12|0
1643227800000|2022-01-26 20:10:00|553.97|551.57|549.89|547.49|553.97|551.57|549.89|547.49|0
1643227810000|2022-01-26 20:10:10|548.44|546.04|547.45|545.05|550.52|548.12|547.45|545.05|0
1643227820000|2022-01-26 20:10:20|546.73|544.33|549.89|547.49|549.89|547.49|546.73|544.33|0
1643227830000|2022-01-26 20:10:30|548.53|546.13|549.8|547.4|549.8|547.4|548.53|546.13|0
1643227840000|2022-01-26 20:10:40|549.44|547.04|546.55|544.15|549.44|547.04|546.55|544.15|0
1643227850000|2022-01-26 20:10:50|546.19|543.79|547.54|545.14|547.54|545.14|545.65|543.25|0
1643227860000|2022-01-26 20:11:00|547.27|544.87|541.15|538.75|547.27|544.87|541.15|538.75|0
1643227870000|2022-01-26 20:11:10|541.78|539.38|542.49|540.09|544.29|541.89|541.51|539.11|0
1643227880000|2022-01-26 20:11:20|543.85|541.45|539.63|537.23|543.85|541.45|539.63|537.23|0
1643227890000|2022-01-26 20:11:30|538.37|535.97|537.57|535.17|539|536.6|537.57|535.17|0
1643227900000|2022-01-26 20:11:40|538.37|535.97|539.18|536.78|539.18|536.78|537.57|535.17|0
1643227910000|2022-01-26 20:11:50|539.54|537.14|537.84|535.44|539.54|537.14|537.66|535.26|0
1643227920000|2022-01-26 20:12:00|537.75|535.35|538.01|535.61|538.91|536.51|536.23|533.83|0
1643227930000|2022-01-26 20:12:10|538.55|536.15|543.03|540.63|543.03|540.63|538.55|536.15|0
1643227940000|2022-01-26 20:12:20|544.29|541.89|543.85|541.45|546.55|544.15|543.85|541.45|0
1643227950000|2022-01-26 20:12:30|541.33|538.93|539.18|536.78|541.33|538.93|539.18|536.78|0
1643227960000|2022-01-26 20:12:40|539.54|537.14|541.42|539.02|541.42|539.02|538.91|536.51|0
1643227970000|2022-01-26 20:12:50|539.98|537.58|539.36|536.96|542.13|539.73|539.36|536.96|0
1643227980000|2022-01-26 20:13:00|539.27|536.87|539.36|536.96|539.9|537.5|538.64|536.24|0
1643227990000|2022-01-26 20:13:10|538.82|536.42|542.85|540.45|542.85|540.45|538.82|536.42|0
1643228000000|2022-01-26 20:13:20|542.59|540.19|542.59|540.19|542.59|540.19|542.23|539.83|0
1643228010000|2022-01-26 20:13:30|541.15|538.75|542.13|539.73|542.23|539.83|541.15|538.75|0
1643228020000|2022-01-26 20:13:40|540.52|538.12|538.82|536.42|540.52|538.12|538.46|536.06|0
1643228030000|2022-01-26 20:13:50|539.54|537.14|539.9|537.5|540.43|538.03|539.54|537.14|0
1643228040000|2022-01-26 20:14:00|539.72|537.32|540.61|538.21|541.96|539.56|539.72|537.32|0
1643228050000|2022-01-26 20:14:10|539.9|537.5|541.51|539.11|541.51|539.11|539.9|537.5|0
1643228060000|2022-01-26 20:14:20|541.78|539.38|543.21|540.81|543.21|540.81|541.78|539.38|0
1643228070000|2022-01-26 20:14:30|541.51|539.11|542.95|540.55|544.02|541.62|541.51|539.11|0
1643228080000|2022-01-26 20:14:40|544.47|542.07|546.73|544.33|546.73|544.33|544.47|542.07|0
1643228090000|2022-01-26 20:14:50|545.55|543.15|545.65|543.25|546.91|544.51|544.92|542.52|0
1643228100000|2022-01-26 20:15:00|545.55|543.15|541.42|539.02|546.45|544.05|541.42|539.02|0
1643228110000|2022-01-26 20:15:10|539.27|536.87|541.42|539.02|541.51|539.11|539.27|536.87|0
1643228120000|2022-01-26 20:15:20|541.51|539.11|542.05|539.65|542.49|540.09|541.51|539.11|0
1643228130000|2022-01-26 20:15:30|543.31|540.91|544.56|542.16|545.64|543.24|543.31|540.91|0
1643228140000|2022-01-26 20:15:40|544.38|541.98|546.55|544.15|546.91|544.51|544.38|541.98|0
1643228150000|2022-01-26 20:15:50|546.99|544.59|547.72|545.32|548.35|545.95|546.99|544.59|0
1643228160000|2022-01-26 20:16:00|546.99|544.59|550.16|547.76|550.16|547.76|546.99|544.59|0
1643228170000|2022-01-26 20:16:10|550.79|548.39|549.25|546.85|550.97|548.57|548.35|545.95|0
1643228180000|2022-01-26 20:16:20|548.08|545.68|550.16|547.76|550.16|547.76|548.08|545.68|0
1643228190000|2022-01-26 20:16:30|550.52|548.12|550.97|548.57|550.97|548.57|549.8|547.4|0
1643228200000|2022-01-26 20:16:40|547.81|545.41|545.28|542.88|547.81|545.41|545.28|542.88|0
1643228210000|2022-01-26 20:16:50|545.1|542.7|543.03|540.63|545.46|543.06|542.41|540.01|0
1643228220000|2022-01-26 20:17:00|542.05|539.65|542.23|539.83|542.23|539.83|541.51|539.11|0
1643228230000|2022-01-26 20:17:10|544.2|541.8|544.02|541.62|544.2|541.8|542.59|540.19|0
1643228240000|2022-01-26 20:17:20|543.84|541.44|546.37|543.97|546.37|543.97|543.84|541.44|0
1643228250000|2022-01-26 20:17:30|546.81|544.41|548.26|545.86|548.26|545.86|545.91|543.51|0
1643228260000|2022-01-26 20:17:40|548.89|546.49|548.8|546.4|548.89|546.49|548.17|545.77|0
1643228270000|2022-01-26 20:17:50|549.62|547.22|547.99|545.59|549.88|547.48|547.99|545.59|0
1643228280000|2022-01-26 20:18:00|547.9|545.5|547.17|544.77|548.26|545.86|546.99|544.59|0
1643228290000|2022-01-26 20:18:10|547.71|545.31|546.73|544.33|547.71|545.31|546.09|543.69|0
1643228300000|2022-01-26 20:18:20|544.15|541.75|547.95|545.55|547.95|545.55|543.79|541.39|0
1643228310000|2022-01-26 20:18:30|549.48|547.08|552.23|549.83|552.86|550.46|549.48|547.08|0
1643228320000|2022-01-26 20:18:40|550.87|548.47|553.04|550.64|553.04|550.64|550.87|548.47|0
1643228330000|2022-01-26 20:18:50|552.59|550.19|551.69|549.29|552.59|550.19|551.69|549.29|0
1643228340000|2022-01-26 20:19:00|549.61|547.21|552.41|550.01|552.41|550.01|549.52|547.12|0
1643228350000|2022-01-26 20:19:10|553.04|550.64|554.95|552.55|554.95|552.55|553.04|550.64|0
1643228360000|2022-01-26 20:19:20|555.04|552.64|551.51|549.11|555.13|552.73|551.51|549.11|0
1643228370000|2022-01-26 20:19:30|552.05|549.65|551.51|549.11|552.32|549.92|551.33|548.93|0
1643228380000|2022-01-26 20:19:40|552.96|550.56|553.32|550.92|553.32|550.92|552.05|549.65|0
1643228390000|2022-01-26 20:19:50|554.22|551.82|553.59|551.19|554.22|551.82|553.32|550.92|0
1643228400000|2022-01-26 20:20:00|553.04|550.64|551.69|549.29|553.04|550.64|551.69|549.29|0
1643228410000|2022-01-26 20:20:10|550.87|548.47|551.96|549.56|552.23|549.83|550.87|548.47|0
1643228420000|2022-01-26 20:20:20|552.68|550.28|556.4|554|556.4|554|552.68|550.28|0
1643228430000|2022-01-26 20:20:30|556.22|553.82|557.4|555|557.49|555.09|556.22|553.82|0
1643228440000|2022-01-26 20:20:40|557.49|555.09|557.13|554.73|557.49|555.09|556.85|554.45|0
1643228450000|2022-01-26 20:20:50|556.31|553.91|557.4|555|557.4|555|556.31|553.91|0
1643228460000|2022-01-26 20:21:00|557.31|554.91|557.03|554.63|557.67|555.27|556.67|554.27|0
1643228470000|2022-01-26 20:21:10|555.4|553|552.59|550.19|555.4|553|552.32|549.92|0
1643228480000|2022-01-26 20:21:20|553.77|551.37|555.04|552.64|555.04|552.64|553.59|551.19|0
1643228490000|2022-01-26 20:21:30|555.76|553.36|551.59|549.19|555.76|553.36|551.59|549.19|0
1643228500000|2022-01-26 20:21:40|552.68|550.28|552.32|549.92|552.68|550.28|550.24|547.84|0
1643228510000|2022-01-26 20:21:50|552.59|550.19|551.33|548.93|552.59|550.19|550.97|548.57|0
1643228520000|2022-01-26 20:22:00|551.41|549.01|553.5|551.1|553.5|551.1|551.41|549.01|0
1643228530000|2022-01-26 20:22:10|553.14|550.74|554.13|551.73|554.13|551.73|553.14|550.74|0
1643228540000|2022-01-26 20:22:20|555.04|552.64|553.77|551.37|555.04|552.64|553.77|551.37|0
1643228550000|2022-01-26 20:22:30|553.04|550.64|552.41|550.01|553.4|551|552.41|550.01|0
1643228560000|2022-01-26 20:22:40|552.95|550.55|553.04|550.64|553.77|551.37|552.95|550.55|0
1643228570000|2022-01-26 20:22:50|554.13|551.73|555.13|552.73|555.13|552.73|554.13|551.73|0
1643228580000|2022-01-26 20:23:00|556.31|553.91|555.94|553.54|556.67|554.27|555.49|553.09|0
1643228590000|2022-01-26 20:23:10|556.31|553.91|557.67|555.27|558.22|555.82|556.31|553.91|0
1643228600000|2022-01-26 20:23:20|557.76|555.36|557.94|555.54|557.94|555.54|557.49|555.09|0
1643228610000|2022-01-26 20:23:30|558.49|556.09|559.58|557.18|559.58|557.18|558.49|556.09|0
1643228620000|2022-01-26 20:23:40|559.4|557|558.95|556.55|559.4|557|558.95|556.55|0
1643228630000|2022-01-26 20:23:50|559.03|556.63|559.94|557.54|559.94|557.54|559.03|556.63|0
1643228640000|2022-01-26 20:24:00|560.13|557.73|560.13|557.73|560.31|557.91|560.13|557.73|0
1643228650000|2022-01-26 20:24:10|560.31|557.91|563.88|561.48|563.88|561.48|560.31|557.91|0
1643228660000|2022-01-26 20:24:20|560.31|557.91|556.49|554.09|560.31|557.91|556.49|554.09|0
1643228670000|2022-01-26 20:24:30|554.49|552.09|552.77|550.37|555.13|552.73|552.41|550.01|0
1643228680000|2022-01-26 20:24:40|553.77|551.37|553.32|550.92|553.86|551.46|553.32|550.92|0
1643228690000|2022-01-26 20:24:50|552.41|550.01|556.12|553.72|556.12|553.72|552.41|550.01|0
1643228700000|2022-01-26 20:25:00|555.85|553.45|552.68|550.28|555.85|553.45|552.68|550.28|0
1643228710000|2022-01-26 20:25:10|552.86|550.46|554.85|552.45|554.85|552.45|552.86|550.46|0
1643228720000|2022-01-26 20:25:20|554.04|551.64|553.68|551.28|554.04|551.64|553.5|551.1|0
1643228730000|2022-01-26 20:25:30|554.67|552.27|557.31|554.91|557.31|554.91|554.67|552.27|0
1643228740000|2022-01-26 20:25:40|557.03|554.63|558.12|555.72|558.12|555.72|557.03|554.63|0
1643228750000|2022-01-26 20:25:50|557.94|555.54|557.49|555.09|557.94|555.54|557.4|555|0
1643228760000|2022-01-26 20:26:00|557.67|555.27|558.58|556.18|558.58|556.18|557.67|555.27|0
1643228770000|2022-01-26 20:26:10|558.12|555.72|559.4|557|559.4|557|558.12|555.72|0
1643228780000|2022-01-26 20:26:20|560.04|557.64|559.31|556.91|560.04|557.64|558.3|555.9|0
1643228790000|2022-01-26 20:26:30|558.22|555.82|558.85|556.45|558.85|556.45|558.22|555.82|0
1643228800000|2022-01-26 20:26:40|558.67|556.27|555.13|552.73|558.67|556.27|555.13|552.73|0
1643228810000|2022-01-26 20:26:50|553.4|551|552.32|549.92|553.68|551.28|552.32|549.92|0
1643228820000|2022-01-26 20:27:00|552.59|550.19|550.15|547.75|552.59|550.19|550.15|547.75|0
1643228830000|2022-01-26 20:27:10|549.97|547.57|547.62|545.22|549.97|547.57|547.62|545.22|0
1643228840000|2022-01-26 20:27:20|546.72|544.32|542.77|540.37|546.72|544.32|542.77|540.37|0
1643228850000|2022-01-26 20:27:30|545.28|542.88|544.39|541.99|545.56|543.16|544.39|541.99|0
1643228860000|2022-01-26 20:27:40|543.85|541.45|541.16|538.76|544.84|542.44|540.98|538.58|0
1643228870000|2022-01-26 20:27:50|539.73|537.33|539.73|537.33|539.73|537.33|539.2|536.8|0
1643228880000|2022-01-26 20:28:00|539.91|537.51|539.29|536.89|539.91|537.51|539.29|536.89|0
1643228890000|2022-01-26 20:28:10|539.37|536.97|539.02|536.62|539.37|536.97|538.84|536.44|0
1643228900000|2022-01-26 20:28:20|539.82|537.42|539.2|536.8|539.82|537.42|539.02|536.62|0
1643228910000|2022-01-26 20:28:30|539.11|536.71|535.81|533.41|539.65|537.25|535.81|533.41|0
1643228920000|2022-01-26 20:28:40|536.26|533.86|536.52|534.12|536.52|534.12|535.63|533.23|0
1643228930000|2022-01-26 20:28:50|535.28|532.88|536.08|533.68|536.08|533.68|535.28|532.88|0
1643228940000|2022-01-26 20:29:00|536.17|533.77|535.63|533.23|536.17|533.77|535.28|532.88|0
1643228950000|2022-01-26 20:29:10|536.7|534.3|538.84|536.44|538.84|536.44|536.7|534.3|0
1643228960000|2022-01-26 20:29:20|538.12|535.72|540.8|538.4|540.8|538.4|538.12|535.72|0
1643228970000|2022-01-26 20:29:30|541.34|538.94|537.68|535.28|541.34|538.94|537.68|535.28|0
1643228980000|2022-01-26 20:29:40|538.66|536.26|539.2|536.8|539.2|536.8|537.86|535.46|0
1643228990000|2022-01-26 20:29:50|538.76|536.36|536.53|534.13|538.84|536.44|536.53|534.13|0
1643229000000|2022-01-26 20:30:00|536.89|534.49|539.11|536.71|539.11|536.71|536.8|534.4|0
1643229010000|2022-01-26 20:30:10|539.91|537.51|540.26|537.86|540.26|537.86|539.02|536.62|0
1643229020000|2022-01-26 20:30:20|540.43|538.03|537.13|534.73|540.43|538.03|537.13|534.73|0
1643229030000|2022-01-26 20:30:30|538.29|535.89|535.44|533.04|538.29|535.89|535.44|533.04|0
1643229040000|2022-01-26 20:30:40|534.02|531.62|532.25|529.85|534.02|531.62|531.98|529.58|0
1643229050000|2022-01-26 20:30:50|532.6|530.2|532.16|529.76|532.69|530.29|532.16|529.76|0
1643229060000|2022-01-26 20:31:00|531.98|529.58|533.31|530.91|533.31|530.91|531.98|529.58|0
1643229070000|2022-01-26 20:31:10|533.4|531|531.8|529.4|534.28|531.88|531.8|529.4|0
1643229080000|2022-01-26 20:31:20|532.25|529.85|531.8|529.4|532.25|529.85|531.8|529.4|0
1643229090000|2022-01-26 20:31:30|533.22|530.82|535.17|532.77|535.17|532.77|532.86|530.46|0
1643229100000|2022-01-26 20:31:40|536.24|533.84|535.88|533.48|536.24|533.84|535.88|533.48|0
1643229110000|2022-01-26 20:31:50|535.8|533.4|532.96|530.56|535.8|533.4|532.96|530.56|0
1643229120000|2022-01-26 20:32:00|532.51|530.11|534.11|531.71|534.46|532.06|532.51|530.11|0
1643229130000|2022-01-26 20:32:10|533.67|531.27|531.98|529.58|533.67|531.27|531.98|529.58|0
1643229140000|2022-01-26 20:32:20|531.8|529.4|532.16|529.76|532.16|529.76|531.8|529.4|0
1643229150000|2022-01-26 20:32:30|531.98|529.58|531.8|529.4|531.98|529.58|531.8|529.4|0
1643229160000|2022-01-26 20:32:40|531.98|529.58|531.98|529.58|532.33|529.93|531.98|529.58|0
1643229170000|2022-01-26 20:32:50|533.13|530.73|534.82|532.42|534.82|532.42|533.13|530.73|0
1643229180000|2022-01-26 20:33:00|534.99|532.59|535.62|533.22|535.62|533.22|534.73|532.33|0
1643229190000|2022-01-26 20:33:10|535.53|533.13|536.15|533.75|536.15|533.75|535.53|533.13|0
1643229200000|2022-01-26 20:33:20|536.87|534.47|539.9|537.5|539.9|537.5|536.77|534.37|0
1643229210000|2022-01-26 20:33:30|542.22|539.82|542.4|540|543.92|541.52|542.22|539.82|0
1643229220000|2022-01-26 20:33:40|540.52|538.12|540.34|537.94|540.97|538.57|540.25|537.85|0
1643229230000|2022-01-26 20:33:50|541.06|538.66|542.22|539.82|542.67|540.27|541.06|538.66|0
1643229240000|2022-01-26 20:34:00|541.95|539.55|542.31|539.91|542.49|540.09|541.59|539.19|0
1643229250000|2022-01-26 20:34:10|542.67|540.27|542.31|539.91|542.67|540.27|541.41|539.01|0
1643229260000|2022-01-26 20:34:20|541.77|539.37|540.97|538.57|541.77|539.37|540.52|538.12|0
1643229270000|2022-01-26 20:34:30|541.95|539.55|543.2|540.8|543.3|540.9|541.95|539.55|0
1643229280000|2022-01-26 20:34:40|543.66|541.26|544.1|541.7|544.28|541.88|543.56|541.16|0
1643229290000|2022-01-26 20:34:50|543.83|541.43|544.64|542.24|544.91|542.51|543.83|541.43|0
1643229300000|2022-01-26 20:35:00|544.19|541.79|545.81|543.41|545.9|543.5|544.01|541.61|0
1643229310000|2022-01-26 20:35:10|547.15|544.75|548.69|546.29|548.69|546.29|546.53|544.13|0
1643229320000|2022-01-26 20:35:20|548.87|546.47|551.3|548.9|551.3|548.9|548.87|546.47|0
1643229330000|2022-01-26 20:35:30|550.85|548.45|550.31|547.91|552.21|549.81|549.86|547.46|0
1643229340000|2022-01-26 20:35:40|549.05|546.65|548.41|546.01|549.5|547.1|548.41|546.01|0
1643229350000|2022-01-26 20:35:50|548.78|546.38|548.51|546.11|548.87|546.47|547.97|545.57|0
1643229360000|2022-01-26 20:36:00|548.05|545.65|549.23|546.83|549.5|547.1|548.05|545.65|0
1643229370000|2022-01-26 20:36:10|546.79|544.39|543.2|540.8|546.79|544.39|543.2|540.8|0
1643229380000|2022-01-26 20:36:20|542.94|540.54|541.33|538.93|542.94|540.54|541.33|538.93|0
1643229390000|2022-01-26 20:36:30|541.77|539.37|539.8|537.4|541.77|539.37|539.8|537.4|0
1643229400000|2022-01-26 20:36:40|538.47|536.07|539.9|537.5|540.7|538.3|538.47|536.07|0
1643229410000|2022-01-26 20:36:50|541.86|539.46|543.3|540.9|544.37|541.97|541.86|539.46|0
1643229420000|2022-01-26 20:37:00|544.28|541.88|542.13|539.73|544.28|541.88|542.13|539.73|0
1643229430000|2022-01-26 20:37:10|542.49|540.09|543.48|541.08|543.48|541.08|542.22|539.82|0
1643229440000|2022-01-26 20:37:20|543.38|540.98|539.8|537.4|543.38|540.98|539.8|537.4|0
1643229450000|2022-01-26 20:37:30|541.95|539.55|542.22|539.82|542.22|539.82|541.33|538.93|0
1643229460000|2022-01-26 20:37:40|542.58|540.18|544.28|541.88|544.28|541.88|542.58|540.18|0
1643229470000|2022-01-26 20:37:50|543.83|541.43|545.63|543.23|545.63|543.23|543.83|541.43|0
1643229480000|2022-01-26 20:38:00|544.55|542.15|545.89|543.49|546.35|543.95|544.55|542.15|0
1643229490000|2022-01-26 20:38:10|546.17|543.77|543.3|540.9|546.17|543.77|543.3|540.9|0
1643229500000|2022-01-26 20:38:20|541.68|539.28|540.79|538.39|541.68|539.28|540.79|538.39|0
1643229510000|2022-01-26 20:38:30|539.45|537.05|536.86|534.46|539.45|537.05|536.86|534.46|0
1643229520000|2022-01-26 20:38:40|538.02|535.62|540.07|537.67|540.25|537.85|538.02|535.62|0
1643229530000|2022-01-26 20:38:50|541.05|538.65|540.61|538.21|542.31|539.91|540.61|538.21|0
1643229540000|2022-01-26 20:39:00|540.52|538.12|537.75|535.35|540.52|538.12|537.75|535.35|0
1643229550000|2022-01-26 20:39:10|537.13|534.73|538.2|535.8|538.55|536.15|537.13|534.73|0
1643229560000|2022-01-26 20:39:20|540.52|538.12|539.36|536.96|540.52|538.12|539.36|536.96|0
1643229570000|2022-01-26 20:39:30|539|536.6|538.55|536.15|539.8|537.4|538.55|536.15|0
1643229580000|2022-01-26 20:39:40|537.4|535|540.43|538.03|540.43|538.03|537.4|535|0
1643229590000|2022-01-26 20:39:50|540.61|538.21|542.4|540|542.4|540|540.61|538.21|0
1643229600000|2022-01-26 20:40:00|542.31|539.91|543.3|540.9|543.3|540.9|542.31|539.91|0
1643229610000|2022-01-26 20:40:10|543.56|541.16|547.33|544.93|547.33|544.93|543.56|541.16|0
1643229620000|2022-01-26 20:40:20|546.25|543.85|544.82|542.42|546.25|543.85|544.82|542.42|0
1643229630000|2022-01-26 20:40:30|545.45|543.05|542.04|539.64|545.45|543.05|542.04|539.64|0
1643229640000|2022-01-26 20:40:40|541.68|539.28|540.7|538.3|541.68|539.28|540.7|538.3|0
1643229650000|2022-01-26 20:40:50|541.41|539.01|539.09|536.69|542.04|539.64|539.09|536.69|0
1643229660000|2022-01-26 20:41:00|537.84|535.44|536.69|534.29|537.84|535.44|536.69|534.29|0
1643229670000|2022-01-26 20:41:10|536.51|534.11|534.91|532.51|536.51|534.11|534.81|532.41|0
1643229680000|2022-01-26 20:41:20|535.62|533.22|536.06|533.66|536.68|534.28|535.62|533.22|0
1643229690000|2022-01-26 20:41:30|534.46|532.06|532.07|529.67|534.46|532.06|531.98|529.58|0
1643229700000|2022-01-26 20:41:40|530.3|527.9|531.18|528.78|531.18|528.78|529.94|527.54|0
1643229710000|2022-01-26 20:41:50|531|528.6|530.21|527.81|531.09|528.69|530.21|527.81|0
1643229720000|2022-01-26 20:42:00|532.07|529.67|534.28|531.88|534.28|531.88|532.07|529.67|0
1643229730000|2022-01-26 20:42:10|535.35|532.95|531.36|528.96|535.35|532.95|531.36|528.96|0
1643229740000|2022-01-26 20:42:20|531.62|529.22|532.68|530.28|532.68|530.28|531.62|529.22|0
1643229750000|2022-01-26 20:42:30|533.31|530.91|536.51|534.11|536.51|534.11|533.31|530.91|0
1643229760000|2022-01-26 20:42:40|536.86|534.46|537.48|535.08|538.55|536.15|536.86|534.46|0
1643229770000|2022-01-26 20:42:50|538.29|535.89|534.91|532.51|538.29|535.89|534.91|532.51|0
1643229780000|2022-01-26 20:43:00|537.22|534.82|538.64|536.24|538.82|536.42|537.22|534.82|0
1643229790000|2022-01-26 20:43:10|538.55|536.15|539.62|537.22|539.89|537.49|538.55|536.15|0
1643229800000|2022-01-26 20:43:20|538.64|536.24|536.86|534.46|539.09|536.69|536.86|534.46|0
1643229810000|2022-01-26 20:43:30|535.7|533.3|537.57|535.17|537.57|535.17|534.91|532.51|0
1643229820000|2022-01-26 20:43:40|537.04|534.64|537.84|535.44|537.93|535.53|537.04|534.64|0
1643229830000|2022-01-26 20:43:50|537.93|535.53|535.44|533.04|537.93|535.53|535.44|533.04|0
1643229840000|2022-01-26 20:44:00|536.15|533.75|535.26|532.86|536.15|533.75|534.73|532.33|0
1643229850000|2022-01-26 20:44:10|535.62|533.22|537.57|535.17|538.02|535.62|535.62|533.22|0
1643229860000|2022-01-26 20:44:20|538.64|536.24|539.09|536.69|539.09|536.69|538.64|536.24|0
1643229870000|2022-01-26 20:44:30|539.72|537.32|539.54|537.14|540.07|537.67|539.54|537.14|0
1643229880000|2022-01-26 20:44:40|539.89|537.49|536.95|534.55|539.89|537.49|536.95|534.55|0
1643229890000|2022-01-26 20:44:50|538.37|535.97|537.22|534.82|538.37|535.97|536.86|534.46|0
1643229900000|2022-01-26 20:45:00|537.04|534.64|539.09|536.69|539.09|536.69|537.04|534.64|0
1643229910000|2022-01-26 20:45:10|539.98|537.58|540.34|537.94|540.52|538.12|539.98|537.58|0
1643229920000|2022-01-26 20:45:20|538.82|536.42|540.07|537.67|540.34|537.94|538.82|536.42|0
1643229930000|2022-01-26 20:45:30|540.25|537.85|541.14|538.74|541.14|538.74|539.89|537.49|0
1643229940000|2022-01-26 20:45:40|540.07|537.67|539.44|537.04|540.43|538.03|538.19|535.79|0
1643229950000|2022-01-26 20:45:50|539.26|536.86|540.07|537.67|540.79|538.39|539.26|536.86|0
1643229960000|2022-01-26 20:46:00|538.29|535.89|538.91|536.51|538.91|536.51|538.29|535.89|0
1643229970000|2022-01-26 20:46:10|537.57|535.17|534.99|532.59|537.57|535.17|534.99|532.59|0
1643229980000|2022-01-26 20:46:20|534.1|531.7|534.02|531.62|534.55|532.15|533.13|530.73|0
1643229990000|2022-01-26 20:46:30|534.1|531.7|532.15|529.75|534.1|531.7|531.97|529.57|0
1643230000000|2022-01-26 20:46:40|532.07|529.67|529.85|527.45|532.07|529.67|529.85|527.45|0
1643230010000|2022-01-26 20:46:50|530.47|528.07|530.12|527.72|530.91|528.51|530.12|527.72|0
1643230020000|2022-01-26 20:47:00|529.24|526.84|529.5|527.1|529.5|527.1|528.44|526.04|0
1643230030000|2022-01-26 20:47:10|528.71|526.31|532.07|529.67|532.07|529.67|528.71|526.31|0
1643230040000|2022-01-26 20:47:20|532.86|530.46|536.33|533.93|536.33|533.93|532.86|530.46|0
1643230050000|2022-01-26 20:47:30|535.97|533.57|536.23|533.83|537.22|534.82|535.97|533.57|0
1643230060000|2022-01-26 20:47:40|536.68|534.28|538.46|536.06|538.46|536.06|536.23|533.83|0
1643230070000|2022-01-26 20:47:50|539.26|536.86|537.84|535.44|539.26|536.86|537.84|535.44|0
1643230080000|2022-01-26 20:48:00|537.57|535.17|536.33|533.93|537.75|535.35|536.33|533.93|0
1643230090000|2022-01-26 20:48:10|534.1|531.7|531.53|529.13|534.37|531.97|531.53|529.13|0
1643230100000|2022-01-26 20:48:20|532.42|530.02|533.92|531.52|534.02|531.62|532.42|530.02|0
1643230110000|2022-01-26 20:48:30|536.41|534.01|538.82|536.42|539.18|536.78|536.41|534.01|0
1643230120000|2022-01-26 20:48:40|540.43|538.03|542.58|540.18|542.58|540.18|540.43|538.03|0
1643230130000|2022-01-26 20:48:50|543.65|541.25|544.01|541.61|545.53|543.13|543.65|541.25|0
1643230140000|2022-01-26 20:49:00|541.77|539.37|543.02|540.62|543.02|540.62|541.59|539.19|0
1643230150000|2022-01-26 20:49:10|541.77|539.37|541.41|539.01|541.77|539.37|539.09|536.69|0
1643230160000|2022-01-26 20:49:20|542.58|540.18|544.37|541.97|544.37|541.97|542.58|540.18|0
1643230170000|2022-01-26 20:49:30|542.85|540.45|542.67|540.27|542.85|540.45|542.67|540.27|0
1643230180000|2022-01-26 20:49:40|543.03|540.63|543.47|541.07|543.65|541.25|542.85|540.45|0
1643230190000|2022-01-26 20:49:50|542.93|540.53|537.39|534.99|542.93|540.53|536.58|534.18|0
1643230200000|2022-01-26 20:50:00|536.22|533.82|540.08|537.68|540.08|537.68|536.22|533.82|0
1643230210000|2022-01-26 20:50:10|537.92|535.52|539.9|537.5|539.9|537.5|537.92|535.52|0
1643230220000|2022-01-26 20:50:20|539.72|537.32|540.34|537.94|541.42|539.02|539.72|537.32|0
1643230230000|2022-01-26 20:50:30|541.78|539.38|541.15|538.75|541.78|539.38|540.7|538.3|0
1643230240000|2022-01-26 20:50:40|539.54|537.14|542.14|539.74|542.14|539.74|539.54|537.14|0
1643230250000|2022-01-26 20:50:50|542.95|540.55|539.98|537.58|542.95|540.55|539.98|537.58|0
1643230260000|2022-01-26 20:51:00|539|536.6|538.37|535.97|539.8|537.4|538.37|535.97|0
1643230270000|2022-01-26 20:51:10|539.36|536.96|538.64|536.24|539.36|536.96|538.28|535.88|0
1643230280000|2022-01-26 20:51:20|538.73|536.33|537.56|535.16|538.82|536.42|537.56|535.16|0
1643230290000|2022-01-26 20:51:30|536.93|534.53|539.44|537.04|539.54|537.14|536.93|534.53|0
1643230300000|2022-01-26 20:51:40|540.25|537.85|541.42|539.02|541.42|539.02|540.25|537.85|0
1643230310000|2022-01-26 20:51:50|541.87|539.47|539.9|537.5|541.87|539.47|539.9|537.5|0
1643230320000|2022-01-26 20:52:00|541.24|538.84|540.25|537.85|541.24|538.84|540.25|537.85|0
1643230330000|2022-01-26 20:52:10|540.61|538.21|540.25|537.85|540.61|538.21|540.25|537.85|0
1643230340000|2022-01-26 20:52:20|537.21|534.81|537.65|535.25|538.55|536.15|537.21|534.81|0
1643230350000|2022-01-26 20:52:30|538.01|535.61|540.25|537.85|540.25|537.85|538.01|535.61|0
1643230360000|2022-01-26 20:52:40|539|536.6|539.62|537.22|539.62|537.22|539|536.6|0
1643230370000|2022-01-26 20:52:50|540.79|538.39|541.69|539.29|541.69|539.29|540.61|538.21|0
1643230380000|2022-01-26 20:53:00|541.96|539.56|542.32|539.92|542.32|539.92|541.6|539.2|0
1643230390000|2022-01-26 20:53:10|541.24|538.84|539.9|537.5|541.24|538.84|539.8|537.4|0
1643230400000|2022-01-26 20:53:20|539.26|536.86|539.36|536.96|539.54|537.14|539.26|536.86|0
1643230410000|2022-01-26 20:53:30|538.64|536.24|539.44|537.04|540.34|537.94|538.64|536.24|0
1643230420000|2022-01-26 20:53:40|539.72|537.32|540.79|538.39|540.79|538.39|539|536.6|0
1643230430000|2022-01-26 20:53:50|540.97|538.57|539.18|536.78|540.97|538.57|538.9|536.5|0
1643230440000|2022-01-26 20:54:00|538.82|536.42|537.29|534.89|538.82|536.42|537.21|534.81|0
1643230450000|2022-01-26 20:54:10|536.93|534.53|533.72|531.32|537.74|535.34|533.72|531.32|0
1643230460000|2022-01-26 20:54:20|533.54|531.14|533.72|531.32|533.72|531.32|532.38|529.98|0
1643230470000|2022-01-26 20:54:30|534.17|531.77|534.7|532.3|535.06|532.66|534.17|531.77|0
1643230480000|2022-01-26 20:54:40|535.24|532.84|526.61|524.21|535.24|532.84|526.61|524.21|0
1643230490000|2022-01-26 20:54:50|526.35|523.95|524.13|521.73|526.61|524.21|524.13|521.73|0
1643230500000|2022-01-26 20:55:00|524.22|521.82|526.43|524.03|526.88|524.48|524.22|521.82|0
1643230510000|2022-01-26 20:55:10|525.99|523.59|522.64|520.24|525.99|523.59|522.64|520.24|0
1643230520000|2022-01-26 20:55:20|523.78|521.38|525.72|523.32|525.72|523.32|522.64|520.24|0
1643230530000|2022-01-26 20:55:30|525.46|523.06|525.81|523.41|527.14|524.74|525.28|522.88|0
1643230540000|2022-01-26 20:55:40|527.05|524.65|528.12|525.72|528.12|525.72|527.05|524.65|0
1643230550000|2022-01-26 20:55:50|530.15|527.75|532.03|529.63|533.54|531.14|530.15|527.75|0
1643230560000|2022-01-26 20:56:00|533|530.6|530.25|527.85|533|530.6|529.89|527.49|0
1643230570000|2022-01-26 20:56:10|529.09|526.69|528.65|526.25|530.07|527.67|528.65|526.25|0
1643230580000|2022-01-26 20:56:20|530.25|527.85|534.25|531.85|534.25|531.85|530.25|527.85|0
1643230590000|2022-01-26 20:56:30|535.14|532.74|535.59|533.19|537.38|534.98|535.14|532.74|0
1643230600000|2022-01-26 20:56:40|534.17|531.77|535.77|533.37|536.04|533.64|534.17|531.77|0
1643230610000|2022-01-26 20:56:50|536.22|533.82|535.5|533.1|536.22|533.82|535.5|533.1|0
1643230620000|2022-01-26 20:57:00|535.77|533.37|535.5|533.1|536.75|534.35|535.5|533.1|0
1643230630000|2022-01-26 20:57:10|534.52|532.12|533.45|531.05|534.52|532.12|533.18|530.78|0
1643230640000|2022-01-26 20:57:20|534.7|532.3|533.27|530.87|534.7|532.3|533.27|530.87|0
1643230650000|2022-01-26 20:57:30|531.76|529.36|533.45|531.05|533.45|531.05|531.4|529|0
1643230660000|2022-01-26 20:57:40|532.56|530.16|531.67|529.27|532.56|530.16|531.31|528.91|0
1643230670000|2022-01-26 20:57:50|530.51|528.11|529.27|526.87|531.31|528.91|529.27|526.87|0
1643230680000|2022-01-26 20:58:00|529.98|527.58|530.69|528.29|530.69|528.29|529.18|526.78|0
1643230690000|2022-01-26 20:58:10|531.22|528.82|530.51|528.11|531.22|528.82|530.51|528.11|0
1643230700000|2022-01-26 20:58:20|530.25|527.85|531.58|529.18|531.58|529.18|530.25|527.85|0
1643230710000|2022-01-26 20:58:30|531.31|528.91|531.75|529.35|531.75|529.35|531.31|528.91|0
1643230720000|2022-01-26 20:58:40|532.29|529.89|533.27|530.87|533.27|530.87|532.03|529.63|0
1643230730000|2022-01-26 20:58:50|532.56|530.16|530.78|528.38|532.56|530.16|529.98|527.58|0
1643230740000|2022-01-26 20:59:00|529.36|526.96|528.91|526.51|529.44|527.04|528.91|526.51|0
1643230750000|2022-01-26 20:59:10|528.38|525.98|525.9|523.5|528.38|525.98|525.9|523.5|0
1643230760000|2022-01-26 20:59:20|525.28|522.88|525.19|522.79|525.28|522.88|524.66|522.26|0
1643230770000|2022-01-26 20:59:30|524.66|522.26|526.17|523.77|526.17|523.77|524.66|522.26|0
1643230780000|2022-01-26 20:59:40|526.96|524.56|525.9|523.5|527.14|524.74|525.9|523.5|0
1643230790000|2022-01-26 20:59:50|527.85|525.45|530.33|527.93|530.33|527.93|527.85|525.45|0
1643230800000|2022-01-26 21:00:00|530.86|528.46|531.04|528.64|531.04|528.64|530.42|528.02|0
1643230810000|2022-01-26 21:00:10|533.27|530.87|531.4|529|533.27|530.87|531.4|529|0
1643230820000|2022-01-26 21:00:20|531.31|528.91|530.86|528.46|531.31|528.91|530.69|528.29|0
1643230830000|2022-01-26 21:00:30|531.49|529.09|531.04|528.64|532.29|529.89|530.6|528.2|0
1643230840000|2022-01-26 21:00:40|531.31|528.91|530.15|527.75|531.31|528.91|530.15|527.75|0
1643230850000|2022-01-26 21:00:50|529.8|527.4|529.8|527.4|529.8|527.4|528.56|526.16|0
1643230860000|2022-01-26 21:01:00|530.42|528.02|532.02|529.62|532.02|529.62|530.42|528.02|0
1643230870000|2022-01-26 21:01:10|531.75|529.35|530.86|528.46|531.75|529.35|530.86|528.46|0
1643230880000|2022-01-26 21:01:20|532.11|529.71|532.82|530.42|533|530.6|532.11|529.71|0
1643230890000|2022-01-26 21:01:30|532.74|530.34|531.75|529.35|532.74|530.34|531.75|529.35|0
1643230900000|2022-01-26 21:01:40|532.02|529.62|531.31|528.91|532.11|529.71|531.31|528.91|0
1643230910000|2022-01-26 21:01:50|532.11|529.71|533.71|531.31|533.71|531.31|532.11|529.71|0
1643230920000|2022-01-26 21:02:00|534.07|531.67|533.71|531.31|534.07|531.67|533.36|530.96|0
1643230930000|2022-01-26 21:02:10|533.45|531.05|533.54|531.14|533.54|531.14|533.27|530.87|0
1643230940000|2022-01-26 21:02:20|533.09|530.69|533|530.6|533.18|530.78|533|530.6|0
1643230950000|2022-01-26 21:02:30|532.92|530.52|532.92|530.52|532.92|530.52|532.82|530.42|0
1643230960000|2022-01-26 21:02:40|532.82|530.42|532.11|529.71|532.82|530.42|532.11|529.71|0
1643230970000|2022-01-26 21:02:50|531.93|529.53|531.75|529.35|531.93|529.53|531.58|529.18|0
1643230980000|2022-01-26 21:03:00|531.49|529.09|530.33|527.93|531.49|529.09|530.33|527.93|0
1643230990000|2022-01-26 21:03:10|530.15|527.75|530.15|527.75|530.15|527.75|530.07|527.67|0
1643231000000|2022-01-26 21:03:20|530.33|527.93|531.4|529|531.4|529|530.33|527.93|0
1643231010000|2022-01-26 21:03:30|530.86|528.46|531.22|528.82|531.58|529.18|530.86|528.46|0
1643231020000|2022-01-26 21:03:40|531.04|528.64|531.58|529.18|531.93|529.53|531.04|528.64|0
1643231030000|2022-01-26 21:03:50|531.4|529|531.4|529|531.4|529|531.04|528.64|0
1643231040000|2022-01-26 21:04:00|532.47|530.07|531.22|528.82|532.47|530.07|531.22|528.82|0
1643231050000|2022-01-26 21:04:10|530.69|528.29|530.96|528.56|530.96|528.56|530.51|528.11|0
1643231060000|2022-01-26 21:04:20|531.4|529|531.58|529.18|531.67|529.27|531.31|528.91|0
1643231070000|2022-01-26 21:04:30|531.22|528.82|530.69|528.29|531.22|528.82|530.69|528.29|0
1643231080000|2022-01-26 21:04:40|530.96|528.56|531.49|529.09|531.75|529.35|530.86|528.46|0
1643231090000|2022-01-26 21:04:50|531.04|528.64|530.07|527.67|531.04|528.64|530.07|527.67|0
1643231100000|2022-01-26 21:05:00|530.15|527.75|530.86|528.46|530.86|528.46|530.15|527.75|0
1643231110000|2022-01-26 21:05:10|530.6|528.2|531.13|528.73|531.13|528.73|530.6|528.2|0
1643231120000|2022-01-26 21:05:20|530.69|528.29|530.51|528.11|530.69|528.29|530.42|528.02|0
1643231130000|2022-01-26 21:05:30|529.8|527.4|528.02|525.62|529.8|527.4|528.02|525.62|0
1643231140000|2022-01-26 21:05:40|526.96|524.56|527.67|525.27|528.02|525.62|526.34|523.94|0
1643231150000|2022-01-26 21:05:50|529.26|526.86|531.49|529.09|531.49|529.09|529.18|526.78|0
1643231160000|2022-01-26 21:06:00|532.11|529.71|533.36|530.96|533.36|530.96|532.11|529.71|0
1643231170000|2022-01-26 21:06:10|533.98|531.58|533.81|531.41|533.98|531.58|533.81|531.41|0
1643231180000|2022-01-26 21:06:20|534.16|531.76|533.98|531.58|534.25|531.85|533.89|531.49|0
1643231190000|2022-01-26 21:06:30|534.61|532.21|534.61|532.21|534.61|532.21|534.34|531.94|0
1643231200000|2022-01-26 21:06:40|534.96|532.56|534.96|532.56|535.06|532.66|534.52|532.12|0
1643231210000|2022-01-26 21:06:50|534.43|532.03|532.82|530.42|534.43|532.03|532.82|530.42|0
1643231220000|2022-01-26 21:07:00|532.74|530.34|533.53|531.13|533.71|531.31|532.74|530.34|0
1643231230000|2022-01-26 21:07:10|533.63|531.23|533.09|530.69|534.25|531.85|533.09|530.69|0
1643231240000|2022-01-26 21:07:20|533.53|531.13|534.07|531.67|534.43|532.03|533.53|531.13|0
1643231250000|2022-01-26 21:07:30|535.23|532.83|536.13|533.73|536.13|533.73|535.23|532.83|0
1643231260000|2022-01-26 21:07:40|535.68|533.28|534.78|532.38|535.68|533.28|534.78|532.38|0
1643231270000|2022-01-26 21:07:50|535.23|532.83|534.96|532.56|535.23|532.83|534.78|532.38|0
1643231280000|2022-01-26 21:08:00|535.32|532.92|531.75|529.35|535.32|532.92|531.75|529.35|0
1643231290000|2022-01-26 21:08:10|533.63|531.23|533.45|531.05|533.89|531.49|533.27|530.87|0
1643231300000|2022-01-26 21:08:20|534.07|531.67|534.43|532.03|534.78|532.38|534.07|531.67|0
1643231310000|2022-01-26 21:08:30|534.78|532.38|533.53|531.13|534.78|532.38|533.53|531.13|0
1643231320000|2022-01-26 21:08:40|534.07|531.67|533.53|531.13|534.07|531.67|533.27|530.87|0
1643231330000|2022-01-26 21:08:50|533.89|531.49|534.96|532.56|534.96|532.56|533.71|531.31|0
1643231340000|2022-01-26 21:09:00|535.05|532.65|534.43|532.03|535.23|532.83|534.43|532.03|0
1643231350000|2022-01-26 21:09:10|534.07|531.67|534.6|532.2|534.6|532.2|534.07|531.67|0
1643231360000|2022-01-26 21:09:20|534.43|532.03|532.64|530.24|534.43|532.03|532.64|530.24|0
1643231370000|2022-01-26 21:09:30|531.22|528.82|532.73|530.33|532.73|530.33|531.22|528.82|0
1643231380000|2022-01-26 21:09:40|534.34|531.94|535.05|532.65|535.05|532.65|534.34|531.94|0
1643231390000|2022-01-26 21:09:50|534.97|532.57|532.8|530.4|535.14|532.74|532.8|530.4|0
1643231400000|2022-01-26 21:10:00|533.96|531.56|534.13|531.73|534.31|531.91|533.78|531.38|0
1643231410000|2022-01-26 21:10:10|533.78|531.38|534.23|531.83|534.23|531.83|533.78|531.38|0
1643231420000|2022-01-26 21:10:20|533.78|531.38|533.6|531.2|533.78|531.38|533.42|531.02|0
1643231430000|2022-01-26 21:10:30|533.95|531.55|533.69|531.29|533.95|531.55|533.69|531.29|0
1643231440000|2022-01-26 21:10:40|533.95|531.55|533.78|531.38|533.95|531.55|533.78|531.38|0
1643231450000|2022-01-26 21:10:50|534.13|531.73|533.95|531.55|534.31|531.91|533.95|531.55|0
1643231460000|2022-01-26 21:11:00|534.13|531.73|534.31|531.91|534.31|531.91|533.95|531.55|0
1643231470000|2022-01-26 21:11:10|534.49|532.09|534.49|532.09|534.49|532.09|534.31|531.91|0
1643231480000|2022-01-26 21:11:20|534.13|531.73|534.49|532.09|534.49|532.09|533.95|531.55|0
1643231490000|2022-01-26 21:11:30|534.85|532.45|535.39|532.99|535.39|532.99|534.85|532.45|0
1643231500000|2022-01-26 21:11:40|535.03|532.63|535.21|532.81|535.21|532.81|534.85|532.45|0
1643231510000|2022-01-26 21:11:50|535.3|532.9|535.03|532.63|535.3|532.9|535.03|532.63|0
1643231520000|2022-01-26 21:12:00|534.85|532.45|535.21|532.81|535.21|532.81|534.85|532.45|0
1643231530000|2022-01-26 21:12:10|535.39|532.99|536.28|533.88|536.28|533.88|535.39|532.99|0
1643231540000|2022-01-26 21:12:20|537.36|534.96|537.63|535.23|537.72|535.32|536.82|534.42|0
1643231550000|2022-01-26 21:12:30|537.81|535.41|537.36|534.96|537.9|535.5|537.36|534.96|0
1643231560000|2022-01-26 21:12:40|537.18|534.78|537.18|534.78|537.18|534.78|537.18|534.78|0
1643231570000|2022-01-26 21:12:50|537|534.6|536.28|533.88|537|534.6|535.93|533.53|0
1643231580000|2022-01-26 21:13:00|536.1|533.7|536.82|534.42|536.82|534.42|535.57|533.17|0
1643231590000|2022-01-26 21:13:10|537.1|534.7|536.74|534.34|537.1|534.7|536.74|534.34|0
1643231600000|2022-01-26 21:13:20|535.75|533.35|534.94|532.54|535.75|533.35|534.94|532.54|0
1643231610000|2022-01-26 21:13:30|535.12|532.72|534.23|531.83|535.12|532.72|534.23|531.83|0
1643231620000|2022-01-26 21:13:40|534.13|531.73|533.87|531.47|534.94|532.54|533.6|531.2|0
1643231630000|2022-01-26 21:13:50|533.95|531.55|534.58|532.18|534.67|532.27|533.95|531.55|0
1643231640000|2022-01-26 21:14:00|535.48|533.08|536.2|533.8|536.2|533.8|534.76|532.36|0
1643231650000|2022-01-26 21:14:10|536.1|533.7|536.82|534.42|536.82|534.42|536.1|533.7|0
1643231660000|2022-01-26 21:14:20|537|534.6|536.46|534.06|537|534.6|536.46|534.06|0
1643231670000|2022-01-26 21:14:30|536.2|533.8|536.02|533.62|536.28|533.88|536.02|533.62|0
1643231680000|2022-01-26 21:14:40|535.39|532.99|536.46|534.06|536.46|534.06|535.39|532.99|0
1643231690000|2022-01-26 21:14:50|535.84|533.44|536.1|533.7|536.1|533.7|535.21|532.81|0
1643231710000|2022-01-26 21:15:10|536.12|533.32|534.69|531.89|536.12|533.32|534.69|531.89|0
1643231720000|2022-01-26 21:15:20|534.33|531.53|534.6|531.8|534.6|531.8|534.33|531.53|0
1643231730000|2022-01-26 21:15:30|534.69|531.89|534.15|531.35|534.69|531.89|534.15|531.35|0
1643231740000|2022-01-26 21:15:40|534.07|531.27|533.97|531.17|534.51|531.71|533.97|531.17|0
1643231750000|2022-01-26 21:15:50|533.44|530.64|533.8|531|533.8|531|533.44|530.64|0
1643231760000|2022-01-26 21:16:00|533.35|530.55|533.44|530.64|533.53|530.73|533.35|530.55|0
1643231770000|2022-01-26 21:16:10|533.35|530.55|534.15|531.35|534.15|531.35|533.35|530.55|0
1643231780000|2022-01-26 21:16:20|534.78|531.98|535.32|532.52|535.32|532.52|534.78|531.98|0
1643231790000|2022-01-26 21:16:30|535.59|532.79|536.12|533.32|536.12|533.32|535.5|532.7|0
1643231800000|2022-01-26 21:16:40|535.94|533.14|536.12|533.32|536.12|533.32|535.94|533.14|0
1643231810000|2022-01-26 21:16:50|536.48|533.68|537.02|534.22|537.11|534.31|536.48|533.68|0
1643231820000|2022-01-26 21:17:00|536.93|534.13|536.76|533.96|536.93|534.13|536.3|533.5|0
1643231830000|2022-01-26 21:17:10|536.58|533.78|535.41|532.61|536.84|534.04|535.41|532.61|0
1643231840000|2022-01-26 21:17:20|535.05|532.25|532.9|530.1|535.05|532.25|532.9|530.1|0
1643231850000|2022-01-26 21:17:30|532.36|529.56|533.35|530.55|533.35|530.55|532.36|529.56|0
1643231860000|2022-01-26 21:17:40|533.08|530.28|533.17|530.37|533.44|530.64|533.08|530.28|0
1643231870000|2022-01-26 21:17:50|533.35|530.55|533.53|530.73|533.53|530.73|533.35|530.55|0
1643231880000|2022-01-26 21:18:00|532.46|529.66|532.54|529.74|532.64|529.84|532.46|529.66|0
1643231890000|2022-01-26 21:18:10|533.35|530.55|533.44|530.64|533.53|530.73|533.35|530.55|0
1643231900000|2022-01-26 21:18:20|532.64|529.84|532.81|530.01|532.81|530.01|532.28|529.48|0
1643231910000|2022-01-26 21:18:30|532.54|529.74|533.53|530.73|533.53|530.73|532.54|529.74|0
1643231920000|2022-01-26 21:18:40|533.71|530.91|532.81|530.01|533.71|530.91|532.81|530.01|0
1643231930000|2022-01-26 21:18:50|533.17|530.37|533.62|530.82|533.62|530.82|533.17|530.37|0
1643231940000|2022-01-26 21:19:00|533.79|530.99|533.53|530.73|533.79|530.99|533.53|530.73|0
1643231950000|2022-01-26 21:19:10|533.35|530.55|533.79|530.99|533.97|531.17|533.35|530.55|0
1643231960000|2022-01-26 21:19:20|533.97|531.17|533.79|530.99|534.15|531.35|533.79|530.99|0
1643231970000|2022-01-26 21:19:30|533.89|531.09|533.71|530.91|533.97|531.17|533.71|530.91|0
1643231980000|2022-01-26 21:19:40|533.62|530.82|533.89|531.09|533.89|531.09|533.62|530.82|0
1643231990000|2022-01-26 21:19:50|534.15|531.35|533.17|530.37|534.15|531.35|533.17|530.37|0
1643232000000|2022-01-26 21:20:00|533.35|530.55|533.89|531.09|533.97|531.17|533.35|530.55|0
1643232010000|2022-01-26 21:20:10|533.97|531.17|534.24|531.44|534.24|531.44|533.97|531.17|0
1643232020000|2022-01-26 21:20:20|533.79|530.99|533.53|530.73|533.79|530.99|533.44|530.64|0
1643232030000|2022-01-26 21:20:30|532.9|530.1|533.08|530.28|533.26|530.46|532.9|530.1|0
1643232040000|2022-01-26 21:20:40|533.44|530.64|533.44|530.64|533.44|530.64|533.44|530.64|0
1643232050000|2022-01-26 21:20:50|533.35|530.55|533.35|530.55|533.35|530.55|533.35|530.55|0
1643232060000|2022-01-26 21:21:00|533.53|530.73|532.9|530.1|533.53|530.73|532.9|530.1|0
1643232070000|2022-01-26 21:21:10|532.99|530.19|532.99|530.19|533.44|530.64|532.99|530.19|0
1643232080000|2022-01-26 21:21:20|532.81|530.01|533.35|530.55|533.61|530.81|532.81|530.01|0
1643232090000|2022-01-26 21:21:30|533.17|530.37|533.44|530.64|533.44|530.64|533.17|530.37|0
1643232100000|2022-01-26 21:21:40|533.61|530.81|533.89|531.09|533.89|531.09|533.61|530.81|0
1643232110000|2022-01-26 21:21:50|533.79|530.99|533.44|530.64|533.79|530.99|533.35|530.55|0
1643232120000|2022-01-26 21:22:00|533.35|530.55|532.46|529.66|533.35|530.55|532.46|529.66|0
1643232130000|2022-01-26 21:22:10|532.28|529.48|532.46|529.66|532.46|529.66|532.28|529.48|0
1643232140000|2022-01-26 21:22:20|533.35|530.55|533.26|530.46|533.44|530.64|533.26|530.46|0
1643232150000|2022-01-26 21:22:30|533.08|530.28|533.17|530.37|533.44|530.64|533.08|530.28|0
1643232160000|2022-01-26 21:22:40|533.26|530.46|533.71|530.91|533.71|530.91|533.17|530.37|0
1643232170000|2022-01-26 21:22:50|533.53|530.73|532.36|529.56|533.53|530.73|532.36|529.56|0
1643232180000|2022-01-26 21:23:00|532.72|529.92|532.81|530.01|532.81|530.01|532.54|529.74|0
1643232190000|2022-01-26 21:23:10|532.9|530.1|532.63|529.83|533.08|530.28|532.63|529.83|0
1643232200000|2022-01-26 21:23:20|532.81|530.01|532.99|530.19|532.99|530.19|532.72|529.92|0
1643232210000|2022-01-26 21:23:30|533.17|530.37|533.17|530.37|533.17|530.37|533.17|530.37|0
1643232220000|2022-01-26 21:23:40|533.53|530.73|533.97|531.17|533.97|531.17|533.17|530.37|0
1643232230000|2022-01-26 21:23:50|533.71|530.91|534.24|531.44|534.24|531.44|533.61|530.81|0
1643232240000|2022-01-26 21:24:00|534.87|532.07|535.23|532.43|535.23|532.43|534.87|532.07|0
1643232250000|2022-01-26 21:24:10|535.05|532.25|535.23|532.43|535.5|532.7|535.05|532.25|0
1643232260000|2022-01-26 21:24:20|534.51|531.71|534.24|531.44|534.51|531.71|534.06|531.26|0
1643232270000|2022-01-26 21:24:30|534.06|531.26|533.61|530.81|534.06|531.26|533.53|530.73|0
1643232280000|2022-01-26 21:24:40|533.53|530.73|533.89|531.09|533.89|531.09|533.43|530.63|0
1643232290000|2022-01-26 21:24:50|533.71|530.91|533.89|531.09|533.89|531.09|533.71|530.91|0
1643232300000|2022-01-26 21:25:00|533.53|530.73|533.53|530.73|533.97|531.17|533.53|530.73|0
1643232310000|2022-01-26 21:25:10|533.43|530.63|534.15|531.35|534.15|531.35|533.35|530.55|0
1643232320000|2022-01-26 21:25:20|533.43|530.63|533.71|530.91|533.71|530.91|533.43|530.63|0
1643232330000|2022-01-26 21:25:30|533.79|530.99|533.97|531.17|533.97|531.17|533.79|530.99|0
1643232340000|2022-01-26 21:25:40|533.89|531.09|533.26|530.46|533.89|531.09|533.26|530.46|0
1643232350000|2022-01-26 21:25:50|533.17|530.37|533.97|531.17|533.97|531.17|533.17|530.37|0
1643232360000|2022-01-26 21:26:00|534.06|531.26|533.97|531.17|534.06|531.26|533.88|531.08|0
1643232370000|2022-01-26 21:26:10|534.33|531.53|533.61|530.81|534.6|531.8|533.61|530.81|0
1643232380000|2022-01-26 21:26:20|532.99|530.19|533.61|530.81|534.06|531.26|532.99|530.19|0
1643232390000|2022-01-26 21:26:30|533.43|530.63|533.53|530.73|533.79|530.99|533.43|530.63|0
1643232400000|2022-01-26 21:26:40|533.08|530.28|532.63|529.83|533.08|530.28|532.63|529.83|0
1643232410000|2022-01-26 21:26:50|532.81|530.01|532.72|529.92|532.81|530.01|532.72|529.92|0
1643232420000|2022-01-26 21:27:00|532.54|529.74|532.63|529.83|532.63|529.83|532.1|529.3|0
1643232430000|2022-01-26 21:27:10|532.54|529.74|532.36|529.56|532.63|529.83|532.36|529.56|0
1643232440000|2022-01-26 21:27:20|532.1|529.3|532.28|529.48|532.28|529.48|532.1|529.3|0
1643232450000|2022-01-26 21:27:30|532.36|529.56|532.18|529.38|532.36|529.56|532.18|529.38|0
1643232460000|2022-01-26 21:27:40|532|529.2|531.65|528.85|532|529.2|531.65|528.85|0
1643232470000|2022-01-26 21:27:50|531.47|528.67|531.83|529.03|531.83|529.03|531.47|528.67|0
1643232480000|2022-01-26 21:28:00|532.1|529.3|531.83|529.03|532.18|529.38|531.83|529.03|0
1643232490000|2022-01-26 21:28:10|531.65|528.85|531.65|528.85|531.65|528.85|531.47|528.67|0
1643232500000|2022-01-26 21:28:20|531.82|529.02|531.65|528.85|531.82|529.02|531.65|528.85|0
1643232510000|2022-01-26 21:28:30|531.82|529.02|531.82|529.02|532|529.2|531.82|529.02|0
1643232520000|2022-01-26 21:28:40|532.1|529.3|532.45|529.65|532.45|529.65|532.1|529.3|0
1643232530000|2022-01-26 21:28:50|532.54|529.74|532.45|529.65|532.54|529.74|532.45|529.65|0
1643232540000|2022-01-26 21:29:00|532.54|529.74|532.81|530.01|532.81|530.01|532.54|529.74|0
1643232550000|2022-01-26 21:29:10|533.25|530.45|532.9|530.1|533.53|530.73|532.9|530.1|0
1643232560000|2022-01-26 21:29:20|532.63|529.83|532.99|530.19|532.99|530.19|532.63|529.83|0
1643232570000|2022-01-26 21:29:30|533.53|530.73|533.35|530.55|533.53|530.73|533.35|530.55|0
1643232580000|2022-01-26 21:29:40|533.17|530.37|532.45|529.65|533.17|530.37|532.45|529.65|0
1643232590000|2022-01-26 21:29:50|532.36|529.56|532.18|529.38|532.45|529.65|532.18|529.38|0
1643232600000|2022-01-26 21:30:00|532|529.2|532.99|530.19|532.99|530.19|532|529.2|0
1643232610000|2022-01-26 21:30:10|533.08|530.28|532.99|530.19|533.17|530.37|532.99|530.19|0
1643232620000|2022-01-26 21:30:20|532.81|530.01|532.63|529.83|532.81|530.01|532.63|529.83|0
1643232630000|2022-01-26 21:30:30|532.36|529.56|532.36|529.56|532.36|529.56|532.18|529.38|0
1643232640000|2022-01-26 21:30:40|532.63|529.83|532.54|529.74|532.63|529.83|532.45|529.65|0
1643232650000|2022-01-26 21:30:50|532.36|529.56|532.81|530.01|532.81|530.01|532.36|529.56|0
1643232660000|2022-01-26 21:31:00|532.9|530.1|532.54|529.74|532.9|530.1|532.54|529.74|0
1643232670000|2022-01-26 21:31:10|532.99|530.19|533.53|530.73|533.79|530.99|532.99|530.19|0
1643232680000|2022-01-26 21:31:20|533.43|530.63|533.43|530.63|533.43|530.63|533.35|530.55|0
1643232690000|2022-01-26 21:31:30|533.07|530.27|532.45|529.65|533.07|530.27|532.45|529.65|0
1643232700000|2022-01-26 21:31:40|532.36|529.56|532.72|529.92|532.72|529.92|532.36|529.56|0
1643232710000|2022-01-26 21:31:50|532.81|530.01|532.81|530.01|532.81|530.01|532.81|530.01|0
1643232720000|2022-01-26 21:32:00|532.99|530.19|533.25|530.45|533.25|530.45|532.99|530.19|0
1643232730000|2022-01-26 21:32:10|533.07|530.27|533.07|530.27|533.07|530.27|533.07|530.27|0
1643232740000|2022-01-26 21:32:20|532.99|530.19|533.25|530.45|533.25|530.45|532.9|530.1|0
1643232750000|2022-01-26 21:32:30|533.17|530.37|533.07|530.27|533.17|530.37|533.07|530.27|0
1643232760000|2022-01-26 21:32:40|532.9|530.1|532.72|529.92|532.9|530.1|532.72|529.92|0
1643232770000|2022-01-26 21:32:50|532.9|530.1|533.07|530.27|533.25|530.45|532.9|530.1|0
1643232780000|2022-01-26 21:33:00|532.99|530.19|533.35|530.55|533.35|530.55|532.99|530.19|0
1643232790000|2022-01-26 21:33:10|533.25|530.45|533.52|530.72|533.52|530.72|533.25|530.45|0
1643232800000|2022-01-26 21:33:20|533.43|530.63|533.43|530.63|533.43|530.63|533.43|530.63|0
1643232810000|2022-01-26 21:33:30|533.79|530.99|533.88|531.08|534.06|531.26|533.79|530.99|0
1643232820000|2022-01-26 21:33:40|533.97|531.17|534.51|531.71|534.51|531.71|533.97|531.17|0
1643232830000|2022-01-26 21:33:50|534.42|531.62|533.88|531.08|534.42|531.62|533.88|531.08|0
1643232840000|2022-01-26 21:34:00|534.06|531.26|534.33|531.53|534.33|531.53|534.06|531.26|0
1643232850000|2022-01-26 21:34:10|534.06|531.26|534.33|531.53|534.42|531.62|534.06|531.26|0
1643232860000|2022-01-26 21:34:20|534.6|531.8|533.97|531.17|534.68|531.88|533.97|531.17|0
1643232870000|2022-01-26 21:34:30|533.88|531.08|534.24|531.44|534.24|531.44|533.79|530.99|0
1643232880000|2022-01-26 21:34:40|534.6|531.8|534.6|531.8|534.6|531.8|534.33|531.53|0
1643232890000|2022-01-26 21:34:50|533.88|531.08|534.33|531.53|534.33|531.53|533.88|531.08|0
1643232900000|2022-01-26 21:35:00|534.42|531.62|534.33|531.53|534.42|531.62|534.33|531.53|0
1643232910000|2022-01-26 21:35:10|535.4|532.6|535.22|532.42|535.58|532.78|535.22|532.42|0
1643232920000|2022-01-26 21:35:20|535.49|532.69|535.31|532.51|535.49|532.69|535.31|532.51|0
1643232930000|2022-01-26 21:35:30|535.22|532.42|535.67|532.87|535.67|532.87|535.22|532.42|0
1643232940000|2022-01-26 21:35:40|535.94|533.14|535.94|533.14|535.94|533.14|535.76|532.96|0
1643232950000|2022-01-26 21:35:50|536.12|533.32|538.19|535.39|538.19|535.39|536.12|533.32|0
1643232960000|2022-01-26 21:36:00|537.47|534.67|538.09|535.29|538.09|535.29|537.47|534.67|0
1643232970000|2022-01-26 21:36:10|537.91|535.11|537.47|534.67|537.91|535.11|537.47|534.67|0
1643232980000|2022-01-26 21:36:20|537.37|534.57|536.93|534.13|537.37|534.57|536.84|534.04|0
1643232990000|2022-01-26 21:36:30|537.19|534.39|537.47|534.67|537.47|534.67|537.19|534.39|0
1643233000000|2022-01-26 21:36:40|537.19|534.39|536.84|534.04|537.19|534.39|536.84|534.04|0
1643233010000|2022-01-26 21:36:50|536.48|533.68|536.03|533.23|536.48|533.68|536.03|533.23|0
1643233020000|2022-01-26 21:37:00|536.3|533.5|535.76|532.96|536.3|533.5|535.76|532.96|0
1643233030000|2022-01-26 21:37:10|535.67|532.87|535.4|532.6|535.67|532.87|535.31|532.51|0
1643233040000|2022-01-26 21:37:20|535.85|533.05|535.58|532.78|535.85|533.05|535.58|532.78|0
1643233050000|2022-01-26 21:37:30|535.67|532.87|535.4|532.6|535.67|532.87|535.4|532.6|0
1643233060000|2022-01-26 21:37:40|535.22|532.42|535.4|532.6|535.4|532.6|535.22|532.42|0
1643233070000|2022-01-26 21:37:50|535.58|532.78|535.58|532.78|535.58|532.78|535.49|532.69|0
1643233080000|2022-01-26 21:38:00|535.76|532.96|535.76|532.96|535.76|532.96|535.76|532.96|0
1643233090000|2022-01-26 21:38:10|536.39|533.59|535.76|532.96|536.66|533.86|535.76|532.96|0
1643233100000|2022-01-26 21:38:20|537.11|534.31|535.67|532.87|537.11|534.31|535.67|532.87|0
1643233110000|2022-01-26 21:38:30|535.76|532.96|535.85|533.05|535.85|533.05|535.67|532.87|0
1643233120000|2022-01-26 21:38:40|535.49|532.69|535.49|532.69|535.49|532.69|535.4|532.6|0
1643233130000|2022-01-26 21:38:50|535.58|532.78|535.31|532.51|535.58|532.78|535.31|532.51|0
1643233140000|2022-01-26 21:39:00|535.58|532.78|535.67|532.87|535.67|532.87|535.58|532.78|0
1643233150000|2022-01-26 21:39:10|535.85|533.05|536.57|533.77|536.57|533.77|535.85|533.05|0
1643233160000|2022-01-26 21:39:20|536.03|533.23|537.37|534.57|537.37|534.57|536.03|533.23|0
1643233170000|2022-01-26 21:39:30|537.11|534.31|536.03|533.23|537.11|534.31|536.03|533.23|0
1643233180000|2022-01-26 21:39:40|535.94|533.14|535.76|532.96|535.94|533.14|535.76|532.96|0
1643233190000|2022-01-26 21:39:50|535.94|533.14|536.21|533.41|536.21|533.41|535.76|532.96|0
1643233200000|2022-01-26 21:40:00|536.12|533.32|536.21|533.41|536.21|533.41|536.12|533.32|0
1643233210000|2022-01-26 21:40:10|536.65|533.85|536.83|534.03|536.83|534.03|536.65|533.85|0
1643233220000|2022-01-26 21:40:20|536.75|533.95|536.83|534.03|536.83|534.03|536.75|533.95|0
1643233230000|2022-01-26 21:40:30|536.93|534.13|536.57|533.77|536.93|534.13|536.57|533.77|0
1643233240000|2022-01-26 21:40:40|536.65|533.85|536.3|533.5|536.65|533.85|536.3|533.5|0
1643233250000|2022-01-26 21:40:50|536.21|533.41|535.94|533.14|536.21|533.41|535.94|533.14|0
1643233260000|2022-01-26 21:41:00|536.12|533.32|536.75|533.95|536.75|533.95|536.12|533.32|0
1643233270000|2022-01-26 21:41:10|536.93|534.13|536.93|534.13|537.01|534.21|536.93|534.13|0
1643233280000|2022-01-26 21:41:20|536.47|533.67|536.12|533.32|536.47|533.67|536.03|533.23|0
1643233290000|2022-01-26 21:41:30|536.03|533.23|536.12|533.32|536.12|533.32|536.03|533.23|0
1643233300000|2022-01-26 21:41:40|535.94|533.14|535.04|532.24|535.94|533.14|535.04|532.24|0
1643233310000|2022-01-26 21:41:50|534.86|532.06|534.86|532.06|534.86|532.06|534.86|532.06|0
1643233320000|2022-01-26 21:42:00|534.68|531.88|534.14|531.34|534.68|531.88|534.14|531.34|0
1643233330000|2022-01-26 21:42:10|533.97|531.17|534.68|531.88|534.68|531.88|533.88|531.08|0
1643233340000|2022-01-26 21:42:20|534.77|531.97|534.77|531.97|534.86|532.06|534.77|531.97|0
1643233350000|2022-01-26 21:42:30|534.86|532.06|535.04|532.24|535.04|532.24|534.86|532.06|0
1643233360000|2022-01-26 21:42:40|535.13|532.33|535.31|532.51|535.31|532.51|535.13|532.33|0
1643233370000|2022-01-26 21:42:50|535.22|532.42|535.13|532.33|535.22|532.42|535.13|532.33|0
1643233380000|2022-01-26 21:43:00|535.22|532.42|534.5|531.7|535.22|532.42|534.5|531.7|0
1643233390000|2022-01-26 21:43:10|534.68|531.88|534.6|531.8|534.68|531.88|534.6|531.8|0
1643233400000|2022-01-26 21:43:20|535.22|532.42|534.95|532.15|535.22|532.42|534.77|531.97|0
1643233410000|2022-01-26 21:43:30|535.04|532.24|535.13|532.33|535.13|532.33|534.95|532.15|0
1643233420000|2022-01-26 21:43:40|535.04|532.24|535.13|532.33|535.22|532.42|535.04|532.24|0
1643233430000|2022-01-26 21:43:50|535.22|532.42|534.6|531.8|535.22|532.42|534.6|531.8|0
1643233440000|2022-01-26 21:44:00|534.14|531.34|534.14|531.34|534.24|531.44|534.06|531.26|0
1643233450000|2022-01-26 21:44:10|534.24|531.44|534.14|531.34|534.32|531.52|534.06|531.26|0
1643233460000|2022-01-26 21:44:20|533.97|531.17|533.16|530.36|533.97|531.17|533.16|530.36|0
1643233470000|2022-01-26 21:44:30|533.25|530.45|532.89|530.09|533.25|530.45|532.89|530.09|0
1643233480000|2022-01-26 21:44:40|532.81|530.01|532.81|530.01|532.81|530.01|532.81|530.01|0
1643233490000|2022-01-26 21:44:50|532.36|529.56|531.56|528.76|532.36|529.56|531.56|528.76|0
1643233500000|2022-01-26 21:45:00|531.46|528.66|532.09|529.29|532.63|529.83|531.46|528.66|0
1643233510000|2022-01-26 21:45:10|532.81|530.01|532.63|529.83|532.81|530.01|531.64|528.84|0
1643233520000|2022-01-26 21:45:20|532.71|529.91|532.18|529.38|532.71|529.91|532.18|529.38|0
1643233530000|2022-01-26 21:45:30|532.63|529.83|532.36|529.56|532.71|529.91|532.36|529.56|0
1643233540000|2022-01-26 21:45:40|532|529.2|532.27|529.47|532.27|529.47|532|529.2|0
1643233550000|2022-01-26 21:45:50|532|529.2|531.91|529.11|532|529.2|531.91|529.11|0
1643233560000|2022-01-26 21:46:00|532|529.2|531.28|528.48|532|529.2|531.28|528.48|0
1643233570000|2022-01-26 21:46:10|530.93|528.13|530.93|528.13|530.93|528.13|530.84|528.04|0
1643233580000|2022-01-26 21:46:20|530.75|527.95|530.93|528.13|530.93|528.13|530.66|527.86|0
1643233590000|2022-01-26 21:46:30|530.57|527.77|531.2|528.4|531.2|528.4|530.57|527.77|0
1643233600000|2022-01-26 21:46:40|531.28|528.48|530.93|528.13|531.28|528.48|530.93|528.13|0
1643233610000|2022-01-26 21:46:50|530.57|527.77|530.39|527.59|530.75|527.95|530.39|527.59|0
1643233620000|2022-01-26 21:47:00|530.57|527.77|530.13|527.33|530.57|527.77|529.86|527.06|0
1643233630000|2022-01-26 21:47:10|529.95|527.15|530.03|527.23|530.03|527.23|529.77|526.97|0
1643233640000|2022-01-26 21:47:20|529.59|526.79|529.86|527.06|530.21|527.41|529.5|526.7|0
1643233650000|2022-01-26 21:47:30|529.68|526.88|529.14|526.34|529.68|526.88|529.14|526.34|0
1643233660000|2022-01-26 21:47:40|528.97|526.17|528.88|526.08|528.97|526.17|528.79|525.99|0
1643233670000|2022-01-26 21:47:50|529.06|526.26|528.79|525.99|529.14|526.34|528.79|525.99|0
1643233680000|2022-01-26 21:48:00|528.88|526.08|528.79|525.99|528.88|526.08|528.79|525.99|0
1643233690000|2022-01-26 21:48:10|529.14|526.34|529.14|526.34|529.14|526.34|529.14|526.34|0
1643233700000|2022-01-26 21:48:20|528.97|526.17|528.08|525.28|528.97|526.17|528.08|525.28|0
1643233710000|2022-01-26 21:48:30|527.99|525.19|528.17|525.37|528.17|525.37|527.99|525.19|0
1643233720000|2022-01-26 21:48:40|528.35|525.55|528.08|525.28|528.35|525.55|528.08|525.28|0
1643233730000|2022-01-26 21:48:50|527.9|525.1|528.08|525.28|528.08|525.28|527.9|525.1|0
1643233740000|2022-01-26 21:49:00|528.25|525.45|528.08|525.28|528.25|525.45|528.08|525.28|0
1643233750000|2022-01-26 21:49:10|528.61|525.81|529.32|526.52|529.32|526.52|528.61|525.81|0
1643233760000|2022-01-26 21:49:20|529.41|526.61|528.79|525.99|529.41|526.61|528.79|525.99|0
1643233770000|2022-01-26 21:49:30|528.97|526.17|529.06|526.26|529.06|526.26|528.97|526.17|0
1643233780000|2022-01-26 21:49:40|529.14|526.34|529.32|526.52|529.32|526.52|529.14|526.34|0
1643233790000|2022-01-26 21:49:50|529.77|526.97|529.86|527.06|530.13|527.33|529.68|526.88|0
1643233800000|2022-01-26 21:50:00|530.03|527.23|529.86|527.06|530.3|527.5|529.86|527.06|0
1643233810000|2022-01-26 21:50:10|530.03|527.23|530.03|527.23|530.03|527.23|529.95|527.15|0
1643233820000|2022-01-26 21:50:20|530.13|527.33|530.03|527.23|530.13|527.33|529.86|527.06|0
1643233830000|2022-01-26 21:50:30|530.13|527.33|530.93|528.13|530.93|528.13|530.13|527.33|0
1643233840000|2022-01-26 21:50:40|531.38|528.58|531.28|528.48|531.46|528.66|531.28|528.48|0
1643233850000|2022-01-26 21:50:50|531.55|528.75|532.17|529.37|532.17|529.37|531.55|528.75|0
1643233860000|2022-01-26 21:51:00|532.09|529.29|532.71|529.91|532.71|529.91|532|529.2|0
1643233870000|2022-01-26 21:51:10|532.53|529.73|531.82|529.02|532.53|529.73|531.82|529.02|0
1643233880000|2022-01-26 21:51:20|531.46|528.66|531.2|528.4|531.46|528.66|530.93|528.13|0
1643233890000|2022-01-26 21:51:30|531.37|528.57|530.84|528.04|531.37|528.57|530.84|528.04|0
1643233900000|2022-01-26 21:51:40|530.75|527.95|530.13|527.33|530.75|527.95|530.13|527.33|0
1643233910000|2022-01-26 21:51:50|530.75|527.95|530.84|528.04|531.1|528.3|530.75|527.95|0
1643233920000|2022-01-26 21:52:00|531.28|528.48|531.46|528.66|531.46|528.66|531.28|528.48|0
1643233930000|2022-01-26 21:52:10|530.92|528.12|531.55|528.75|531.55|528.75|530.92|528.12|0
1643233940000|2022-01-26 21:52:20|531.37|528.57|531.02|528.22|531.37|528.57|530.39|527.59|0
1643233950000|2022-01-26 21:52:30|530.48|527.68|531.1|528.3|531.1|528.3|530.48|527.68|0
1643233960000|2022-01-26 21:52:40|530.92|528.12|531.28|528.48|531.28|528.48|530.92|528.12|0
1643233970000|2022-01-26 21:52:50|530.92|528.12|530.57|527.77|530.92|528.12|530.57|527.77|0
1643233980000|2022-01-26 21:53:00|530.48|527.68|530.39|527.59|530.48|527.68|530.39|527.59|0
1643233990000|2022-01-26 21:53:10|530.48|527.68|530.48|527.68|530.57|527.77|530.48|527.68|0
1643234000000|2022-01-26 21:53:20|530.57|527.77|530.21|527.41|530.57|527.77|530.21|527.41|0
1643234010000|2022-01-26 21:53:30|530.39|527.59|530.39|527.59|530.39|527.59|530.39|527.59|0
1643234020000|2022-01-26 21:53:40|530.3|527.5|530.75|527.95|531.1|528.3|530.3|527.5|0
1643234030000|2022-01-26 21:53:50|530.92|528.12|530.92|528.12|530.92|528.12|530.92|528.12|0
1643234040000|2022-01-26 21:54:00|531.02|528.22|531.1|528.3|531.1|528.3|531.02|528.22|0
1643234050000|2022-01-26 21:54:10|530.92|528.12|531.2|528.4|531.2|528.4|530.92|528.12|0
1643234060000|2022-01-26 21:54:20|531.1|528.3|530.57|527.77|531.1|528.3|530.57|527.77|0
1643234070000|2022-01-26 21:54:30|530.48|527.68|529.14|526.34|530.48|527.68|529.14|526.34|0
1643234080000|2022-01-26 21:54:40|529.06|526.26|528.88|526.08|529.06|526.26|528.88|526.08|0
1643234090000|2022-01-26 21:54:50|529.14|526.34|529.06|526.26|529.14|526.34|528.88|526.08|0
1643234100000|2022-01-26 21:55:00|528.96|526.16|529.14|526.34|529.14|526.34|528.88|526.08|0
1643234110000|2022-01-26 21:55:10|529.06|526.26|529.23|526.43|529.23|526.43|529.06|526.26|0
1643234120000|2022-01-26 21:55:20|529.32|526.52|529.32|526.52|529.32|526.52|529.32|526.52|0
1643234130000|2022-01-26 21:55:30|529.41|526.61|529.32|526.52|529.59|526.79|529.32|526.52|0
1643234140000|2022-01-26 21:55:40|529.5|526.7|529.5|526.7|529.5|526.7|529.5|526.7|0
1643234150000|2022-01-26 21:55:50|529.23|526.43|529.23|526.43|529.23|526.43|529.23|526.43|0
1643234160000|2022-01-26 21:56:00|529.32|526.52|529.23|526.43|529.32|526.52|529.23|526.43|0
1643234170000|2022-01-26 21:56:10|529.14|526.34|529.14|526.34|529.14|526.34|529.14|526.34|0
1643234180000|2022-01-26 21:56:20|529.23|526.43|528.43|525.63|529.23|526.43|528.43|525.63|0
1643234190000|2022-01-26 21:56:30|528.25|525.45|527.9|525.1|528.25|525.45|527.9|525.1|0
1643234200000|2022-01-26 21:56:40|528.07|525.27|528.34|525.54|528.34|525.54|528.07|525.27|0
1643234210000|2022-01-26 21:56:50|528.61|525.81|529.77|526.97|529.95|527.15|528.61|525.81|0
1643234220000|2022-01-26 21:57:00|529.68|526.88|529.06|526.26|529.68|526.88|528.88|526.08|0
1643234230000|2022-01-26 21:57:10|529.41|526.61|529.85|527.05|529.85|527.05|529.32|526.52|0
1643234240000|2022-01-26 21:57:20|528.88|526.08|529.06|526.26|529.06|526.26|528.88|526.08|0
1643234250000|2022-01-26 21:57:30|528.88|526.08|529.68|526.88|529.68|526.88|528.88|526.08|0
1643234260000|2022-01-26 21:57:40|529.95|527.15|529.95|527.15|529.95|527.15|529.95|527.15|0
1643234270000|2022-01-26 21:57:50|530.12|527.32|529.95|527.15|530.12|527.32|529.95|527.15|0
1643234280000|2022-01-26 21:58:00|529.85|527.05|529.95|527.15|529.95|527.15|529.85|527.05|0
1643234290000|2022-01-26 21:58:10|530.03|527.23|529.14|526.34|530.03|527.23|528.78|525.98|0
1643234300000|2022-01-26 21:58:20|529.5|526.7|529.95|527.15|529.95|527.15|529.14|526.34|0
1643234310000|2022-01-26 21:58:30|529.32|526.52|529.5|526.7|529.5|526.7|529.14|526.34|0
1643234320000|2022-01-26 21:58:40|529.32|526.52|529.32|526.52|529.32|526.52|529.32|526.52|0
1643234330000|2022-01-26 21:58:50|529.14|526.34|528.96|526.16|529.14|526.34|528.96|526.16|0
1643234340000|2022-01-26 21:59:00|528.88|526.08|528.78|525.98|528.88|526.08|528.78|525.98|0
1643234350000|2022-01-26 21:59:10|528.7|525.9|528.7|525.9|528.7|525.9|528.61|525.81|0
1643234360000|2022-01-26 21:59:20|528.43|525.63|528.7|525.9|528.7|525.9|528.34|525.54|0
1643234370000|2022-01-26 21:59:30|528.88|526.08|528.78|525.98|528.96|526.16|528.78|525.98|0
1643234380000|2022-01-26 21:59:40|529.41|526.61|529.77|526.97|529.77|526.97|529.41|526.61|0
1643234390000|2022-01-26 21:59:50|530.12|527.32|529.59|526.79|530.12|527.32|529.41|526.61|0
1643234400000|2022-01-26 22:00:00|529.67|526.87|529.75|526.95|529.75|526.95|529.67|526.87|0
1643234410000|2022-01-26 22:00:10|529.36|526.56|529.44|526.64|529.49|526.69|529.36|526.56|0
1643234430000|2022-01-26 22:00:30|529.62|526.82|529.65|526.85|529.65|526.85|529.62|526.82|0
1643234440000|2022-01-26 22:00:40|529.7|526.9|529.7|526.9|529.7|526.9|529.7|526.9|0
1643234460000|2022-01-26 22:01:00|529.23|526.43|529.25|526.45|529.25|526.45|529.23|526.43|0
1643234470000|2022-01-26 22:01:10|529.23|526.43|529.44|526.64|529.46|526.66|529.23|526.43|0
1643234480000|2022-01-26 22:01:20|529.28|526.48|529.28|526.48|529.28|526.48|529.28|526.48|0
1643234490000|2022-01-26 22:01:30|529.41|526.61|529.23|526.43|529.41|526.61|529.23|526.43|0
1643234500000|2022-01-26 22:01:40|529.22|526.42|529.22|526.42|529.22|526.42|529.22|526.42|0
1643234510000|2022-01-26 22:01:50|529.38|526.58|529.38|526.58|529.38|526.58|529.38|526.58|0
1643234530000|2022-01-26 22:02:10|529.22|526.42|529.1|526.3|529.22|526.42|529.08|526.28|0
1643234540000|2022-01-26 22:02:20|529.08|526.28|529.05|526.25|529.08|526.28|529.05|526.25|0
1643234550000|2022-01-26 22:02:30|529.03|526.23|529.38|526.58|529.38|526.58|529.03|526.23|0
1643234560000|2022-01-26 22:02:40|529.25|526.45|529.25|526.45|529.25|526.45|529.25|526.45|0
1643234570000|2022-01-26 22:02:50|529.22|526.42|529.17|526.37|529.22|526.42|529.17|526.37|0
1643234580000|2022-01-26 22:03:00|529.25|526.45|529.38|526.58|529.38|526.58|529.25|526.45|0
1643234590000|2022-01-26 22:03:10|529.49|526.69|529.49|526.69|529.49|526.69|529.49|526.69|0
1643234600000|2022-01-26 22:03:20|529|526.2|529.28|526.48|529.44|526.64|529|526.2|0
1643234610000|2022-01-26 22:03:30|529.17|526.37|529.17|526.37|529.17|526.37|529.17|526.37|0
1643234620000|2022-01-26 22:03:40|529.12|526.32|529.38|526.58|529.46|526.66|529.12|526.32|0
1643234640000|2022-01-26 22:04:00|529.36|526.56|529.25|526.45|529.49|526.69|529.25|526.45|0
1643234660000|2022-01-26 22:04:20|529.49|526.69|529.49|526.69|529.49|526.69|529.49|526.69|0
1643234670000|2022-01-26 22:04:30|529.85|527.05|529.85|527.05|529.85|527.05|529.85|527.05|0
1643234680000|2022-01-26 22:04:40|529.57|526.77|529.54|526.74|529.57|526.77|529.54|526.74|0
1643234690000|2022-01-26 22:04:50|529.38|526.58|529.82|527.02|529.82|527.02|529.38|526.58|0
1643234700000|2022-01-26 22:05:00|529.85|527.05|529.88|527.08|529.88|527.08|529.85|527.05|0
1643234710000|2022-01-26 22:05:10|529.85|527.05|529.85|527.05|529.85|527.05|529.85|527.05|0
1643234720000|2022-01-26 22:05:20|529.77|526.97|529.77|526.97|529.77|526.97|529.77|526.97|0
1643234740000|2022-01-26 22:05:40|529.85|527.05|529.85|527.05|529.85|527.05|529.85|527.05|0
1643234760000|2022-01-26 22:06:00|529.77|526.97|529.77|526.97|529.77|526.97|529.77|526.97|0
1643234770000|2022-01-26 22:06:10|529.93|527.13|529.93|527.13|529.93|527.13|529.93|527.13|0
1643234780000|2022-01-26 22:06:20|529.74|526.94|529.41|526.61|529.74|526.94|529.41|526.61|0
1643234790000|2022-01-26 22:06:30|529.38|526.58|529.36|526.56|529.38|526.58|529.36|526.56|0
1643234800000|2022-01-26 22:06:40|529.38|526.58|529.64|526.84|529.64|526.84|529.38|526.58|0
1643234810000|2022-01-26 22:06:50|529.8|527|529.8|527|529.8|527|529.8|527|0
1643234830000|2022-01-26 22:07:10|529.82|527.02|529.82|527.02|529.82|527.02|529.82|527.02|0
1643234840000|2022-01-26 22:07:20|529.74|526.94|529.74|526.94|529.74|526.94|529.74|526.94|0
1643234890000|2022-01-26 22:08:10|529.66|526.86|529.66|526.86|529.66|526.86|529.66|526.86|0
1643234900000|2022-01-26 22:08:20|529.77|526.97|529.77|526.97|529.77|526.97|529.74|526.94|0
1643234920000|2022-01-26 22:08:40|529.85|527.05|529.85|527.05|529.85|527.05|529.85|527.05|0
1643234940000|2022-01-26 22:09:00|529.64|526.84|529.2|526.4|529.64|526.84|529.2|526.4|0
1643234960000|2022-01-26 22:09:20|529.38|526.58|529.38|526.58|529.38|526.58|529.38|526.58|0
1643234970000|2022-01-26 22:09:30|529.59|526.79|529.36|526.56|529.59|526.79|529.36|526.56|0
1643234980000|2022-01-26 22:09:40|529.2|526.4|529.2|526.4|529.2|526.4|529.2|526.4|0
1643234990000|2022-01-26 22:09:50|529.54|526.74|529.2|526.4|529.54|526.74|529.2|526.4|0
1643235000000|2022-01-26 22:10:00|529.17|526.37|529.17|526.37|529.2|526.4|529.17|526.37|0
1643235010000|2022-01-26 22:10:10|528.99|526.19|529.25|526.45|529.25|526.45|528.99|526.19|0
1643235020000|2022-01-26 22:10:20|529.22|526.42|528.94|526.14|529.22|526.42|528.94|526.14|0
1643235030000|2022-01-26 22:10:30|529.12|526.32|529.12|526.32|529.12|526.32|529.07|526.27|0
1643235060000|2022-01-26 22:11:00|529.1|526.3|528.97|526.17|529.1|526.3|528.97|526.17|0
1643235100000|2022-01-26 22:11:40|529.07|526.27|529.07|526.27|529.07|526.27|529.07|526.27|0
1643235130000|2022-01-26 22:12:10|528.97|526.17|528.97|526.17|528.97|526.17|528.97|526.17|0
1643235140000|2022-01-26 22:12:20|528.84|526.04|528.82|526.02|528.84|526.04|528.82|526.02|0
1643235150000|2022-01-26 22:12:30|528.79|525.99|528.79|525.99|528.79|525.99|528.79|525.99|0
1643235160000|2022-01-26 22:12:40|528.92|526.12|528.92|526.12|528.92|526.12|528.79|525.99|0
1643235170000|2022-01-26 22:12:50|528.68|525.88|528.68|525.88|528.89|526.09|528.68|525.88|0
1643235190000|2022-01-26 22:13:10|528.79|525.99|528.79|525.99|528.79|525.99|528.79|525.99|0
1643235200000|2022-01-26 22:13:20|528.74|525.94|528.74|525.94|528.74|525.94|528.74|525.94|0
1643235220000|2022-01-26 22:13:40|528.94|526.14|528.66|525.86|528.94|526.14|528.66|525.86|0
1643235230000|2022-01-26 22:13:50|528.76|525.96|528.74|525.94|528.76|525.96|528.74|525.94|0
1643235250000|2022-01-26 22:14:10|528.71|525.91|528.76|525.96|528.91|526.11|528.71|525.91|0
1643235270000|2022-01-26 22:14:30|528.79|525.99|528.74|525.94|528.79|525.99|528.74|525.94|0
1643235310000|2022-01-26 22:15:10|528.68|525.88|528.68|525.88|528.68|525.88|528.68|525.88|0
1643235340000|2022-01-26 22:15:40|528.71|525.91|528.68|525.88|528.71|525.91|528.68|525.88|0
1643235350000|2022-01-26 22:15:50|528.66|525.86|528.6|525.8|528.66|525.86|528.6|525.8|0
1643235450000|2022-01-26 22:17:30|528.66|525.86|528.66|525.86|528.66|525.86|528.66|525.86|0
1643235460000|2022-01-26 22:17:40|528.63|525.83|528.63|525.83|528.63|525.83|528.63|525.83|0
1643235470000|2022-01-26 22:17:50|528.66|525.86|528.66|525.86|528.66|525.86|528.66|525.86|0
1643235510000|2022-01-26 22:18:30|528.6|525.8|528.6|525.8|528.6|525.8|528.6|525.8|0
1643235530000|2022-01-26 22:18:50|528.66|525.86|528.66|525.86|528.66|525.86|528.66|525.86|0
1643235540000|2022-01-26 22:19:00|528.52|525.72|528.5|525.7|528.52|525.72|528.5|525.7|0
1643235550000|2022-01-26 22:19:10|528.44|525.64|528.44|525.64|528.44|525.64|528.44|525.64|0
1643235560000|2022-01-26 22:19:20|528.37|525.57|528.37|525.57|528.37|525.57|528.37|525.57|0
1643235570000|2022-01-26 22:19:30|528.19|525.39|528.19|525.39|528.19|525.39|528.19|525.39|0
1643235580000|2022-01-26 22:19:40|528.16|525.36|528.16|525.36|528.16|525.36|528.16|525.36|0
1643235590000|2022-01-26 22:19:50|527.67|524.87|527.67|524.87|527.67|524.87|527.54|524.74|0
1643235600000|2022-01-26 22:20:00|527.7|524.9|527.7|524.9|527.7|524.9|527.7|524.9|0
1643235610000|2022-01-26 22:20:10|527.82|525.02|527.7|524.9|527.82|525.02|527.7|524.9|0
1643235620000|2022-01-26 22:20:20|527.82|525.02|527.8|525|527.82|525.02|527.8|525|0
1643235640000|2022-01-26 22:20:40|527.51|524.71|527.23|524.43|527.51|524.71|527.23|524.43|0
1643235650000|2022-01-26 22:20:50|527.21|524.41|527.21|524.41|527.21|524.41|527.21|524.41|0
1643235660000|2022-01-26 22:21:00|527.2|524.4|527.2|524.4|527.2|524.4|527.2|524.4|0
1643235670000|2022-01-26 22:21:10|527.1|524.3|527.1|524.3|527.1|524.3|527.1|524.3|0
1643235680000|2022-01-26 22:21:20|526.91|524.11|526.91|524.11|526.91|524.11|526.91|524.11|0
1643235700000|2022-01-26 22:21:40|526.66|523.86|526.66|523.86|526.66|523.86|526.66|523.86|0
1643235720000|2022-01-26 22:22:00|526.61|523.81|526.61|523.81|526.61|523.81|526.61|523.81|0
1643235740000|2022-01-26 22:22:20|526.59|523.79|526.59|523.79|526.59|523.79|526.59|523.79|0
1643235750000|2022-01-26 22:22:30|526.48|523.68|526.45|523.65|526.48|523.68|526.45|523.65|0
1643235760000|2022-01-26 22:22:40|526.48|523.68|526.37|523.57|526.48|523.68|526.25|523.45|0
1643235770000|2022-01-26 22:22:50|525.99|523.19|525.91|523.11|525.99|523.19|525.91|523.11|0
1643235780000|2022-01-26 22:23:00|525.96|523.16|526.29|523.49|526.29|523.49|525.96|523.16|0
1643235790000|2022-01-26 22:23:10|526.32|523.52|526.32|523.52|526.32|523.52|526.32|523.52|0
1643235800000|2022-01-26 22:23:20|526.01|523.21|526.09|523.29|526.2|523.4|526.01|523.21|0
1643235810000|2022-01-26 22:23:30|525.99|523.19|526.01|523.21|526.01|523.21|525.99|523.19|0
1643235820000|2022-01-26 22:23:40|526.04|523.24|526.15|523.35|526.17|523.37|526.04|523.24|0
1643235830000|2022-01-26 22:23:50|526.01|523.21|526.2|523.4|526.2|523.4|526.01|523.21|0
1643235850000|2022-01-26 22:24:10|526.24|523.44|526.24|523.44|526.24|523.44|526.24|523.44|0
1643235900000|2022-01-26 22:25:00|526.09|523.29|526.24|523.44|526.24|523.44|526.09|523.29|0
1643235910000|2022-01-26 22:25:10|526.29|523.49|525.85|523.05|526.29|523.49|525.85|523.05|0
1643235920000|2022-01-26 22:25:20|525.75|522.95|525.75|522.95|525.75|522.95|525.75|522.95|0
1643235930000|2022-01-26 22:25:30|525.6|522.8|525.83|523.03|525.83|523.03|525.6|522.8|0
1643235940000|2022-01-26 22:25:40|525.8|523|525.8|523|525.8|523|525.8|523|0
1643235970000|2022-01-26 22:26:10|525.83|523.03|525.83|523.03|525.83|523.03|525.83|523.03|0
1643235980000|2022-01-26 22:26:20|525.96|523.16|526.07|523.27|526.07|523.27|525.96|523.16|0
1643235990000|2022-01-26 22:26:30|526.09|523.29|526.09|523.29|526.09|523.29|526.09|523.29|0
1643236000000|2022-01-26 22:26:40|526.12|523.32|526.12|523.32|526.12|523.32|526.12|523.32|0
1643236030000|2022-01-26 22:27:10|526.24|523.44|526.27|523.47|526.27|523.47|526.24|523.44|0
1643236040000|2022-01-26 22:27:20|526.32|523.52|526.32|523.52|526.32|523.52|526.32|523.52|0
1643236050000|2022-01-26 22:27:30|526.53|523.73|526.53|523.73|526.53|523.73|526.53|523.73|0
1643236070000|2022-01-26 22:27:50|526.48|523.68|526.48|523.68|526.48|523.68|526.48|523.68|0
1643236080000|2022-01-26 22:28:00|526.53|523.73|526.53|523.73|526.53|523.73|526.53|523.73|0
1643236100000|2022-01-26 22:28:20|526.56|523.76|526.56|523.76|526.56|523.76|526.56|523.76|0
1643236110000|2022-01-26 22:28:30|526.53|523.73|526.56|523.76|526.56|523.76|526.53|523.73|0
1643236130000|2022-01-26 22:28:50|526.68|523.88|526.68|523.88|526.68|523.88|526.68|523.88|0
1643236140000|2022-01-26 22:29:00|526.81|524.01|526.81|524.01|526.81|524.01|526.81|524.01|0
1643236150000|2022-01-26 22:29:10|526.78|523.98|526.81|524.01|526.81|524.01|526.78|523.98|0
1643236160000|2022-01-26 22:29:20|526.75|523.95|526.75|523.95|526.75|523.95|526.75|523.95|0
1643236180000|2022-01-26 22:29:40|526.73|523.93|526.73|523.93|526.73|523.93|526.73|523.93|0
1643236200000|2022-01-26 22:30:00|526.75|523.95|526.75|523.95|526.75|523.95|526.75|523.95|0
1643236220000|2022-01-26 22:30:20|526.66|523.86|526.66|523.86|526.66|523.86|526.66|523.86|0
1643236230000|2022-01-26 22:30:30|526.58|523.78|526.66|523.86|526.66|523.86|526.58|523.78|0
1643236240000|2022-01-26 22:30:40|526.68|523.88|526.68|523.88|526.68|523.88|526.68|523.88|0
1643236260000|2022-01-26 22:31:00|526.58|523.78|526.45|523.65|526.58|523.78|526.45|523.65|0
1643236270000|2022-01-26 22:31:10|526.43|523.63|526.58|523.78|526.58|523.78|526.43|523.63|0
1643236280000|2022-01-26 22:31:20|526.53|523.73|526.53|523.73|526.53|523.73|526.53|523.73|0
1643236290000|2022-01-26 22:31:30|526.63|523.83|526.73|523.93|526.73|523.93|526.63|523.83|0
1643236300000|2022-01-26 22:31:40|526.63|523.83|526.63|523.83|526.63|523.83|526.63|523.83|0
1643236320000|2022-01-26 22:32:00|526.58|523.78|526.58|523.78|526.58|523.78|526.58|523.78|0
1643236330000|2022-01-26 22:32:10|526.55|523.75|526.55|523.75|526.55|523.75|526.55|523.75|0
1643236370000|2022-01-26 22:32:50|526.48|523.68|526.48|523.68|526.48|523.68|526.48|523.68|0
1643236380000|2022-01-26 22:33:00|526.5|523.7|526.48|523.68|526.5|523.7|526.48|523.68|0
1643236450000|2022-01-26 22:34:10|526.5|523.7|526.45|523.65|526.5|523.7|526.45|523.65|0
1643236460000|2022-01-26 22:34:20|526.27|523.47|526.27|523.47|526.27|523.47|526.27|523.47|0
1643236480000|2022-01-26 22:34:40|526.32|523.52|526.32|523.52|526.32|523.52|526.32|523.52|0
1643236510000|2022-01-26 22:35:10|526.55|523.75|526.32|523.52|526.55|523.75|526.32|523.52|0
1643236540000|2022-01-26 22:35:40|526.55|523.75|526.32|523.52|526.55|523.75|526.32|523.52|0
1643236570000|2022-01-26 22:36:10|526.48|523.68|526.48|523.68|526.48|523.68|526.48|523.68|0
1643236580000|2022-01-26 22:36:20|526.45|523.65|526.45|523.65|526.45|523.65|526.45|523.65|0
1643236590000|2022-01-26 22:36:30|526.43|523.63|526.43|523.63|526.43|523.63|526.43|523.63|0
1643236600000|2022-01-26 22:36:40|526.45|523.65|526.11|523.31|526.45|523.65|526.11|523.31|0
1643236610000|2022-01-26 22:36:50|526.08|523.28|525.88|523.08|526.08|523.28|525.88|523.08|0
1643236620000|2022-01-26 22:37:00|525.8|523|525.85|523.05|525.96|523.16|525.8|523|0
1643236630000|2022-01-26 22:37:10|525.59|522.79|525.57|522.77|525.59|522.79|525.57|522.77|0
1643236640000|2022-01-26 22:37:20|525.64|522.84|525.64|522.84|525.64|522.84|525.64|522.84|0
1643236650000|2022-01-26 22:37:30|525.62|522.82|525.62|522.82|525.62|522.82|525.62|522.82|0
1643236660000|2022-01-26 22:37:40|525.59|522.79|525.67|522.87|525.67|522.87|525.59|522.79|0
1643236670000|2022-01-26 22:37:50|525.59|522.79|525.44|522.64|525.59|522.79|525.44|522.64|0
1643236680000|2022-01-26 22:38:00|525.57|522.77|525.57|522.77|525.59|522.79|525.57|522.77|0
1643236690000|2022-01-26 22:38:10|525.49|522.69|525.49|522.69|525.52|522.72|525.49|522.69|0
1643236710000|2022-01-26 22:38:30|525.42|522.62|525.35|522.55|525.42|522.62|525.35|522.55|0
1643236720000|2022-01-26 22:38:40|525.09|522.29|525.17|522.37|525.17|522.37|525.09|522.29|0
1643236740000|2022-01-26 22:39:00|524.68|521.88|524.68|521.88|524.68|521.88|524.68|521.88|0
1643236750000|2022-01-26 22:39:10|524.63|521.83|524.63|521.83|524.63|521.83|524.63|521.83|0
1643236760000|2022-01-26 22:39:20|524.4|521.6|524.4|521.6|524.4|521.6|524.4|521.6|0
1643236770000|2022-01-26 22:39:30|524.42|521.62|524.42|521.62|524.42|521.62|524.42|521.62|0
1643236790000|2022-01-26 22:39:50|524.5|521.7|524.5|521.7|524.5|521.7|524.5|521.7|0
1643236800000|2022-01-26 22:40:00|524.32|521.52|524.32|521.52|524.37|521.57|524.32|521.52|0
1643236810000|2022-01-26 22:40:10|524.06|521.26|523.85|521.05|524.06|521.26|523.85|521.05|0
1643236820000|2022-01-26 22:40:20|523.83|521.03|523.83|521.03|523.83|521.03|523.83|521.03|0
1643236830000|2022-01-26 22:40:30|524.08|521.28|524.08|521.28|524.11|521.31|524.08|521.28|0
1643236840000|2022-01-26 22:40:40|524.11|521.31|524.11|521.31|524.11|521.31|524.11|521.31|0
1643236850000|2022-01-26 22:40:50|524.13|521.33|524.13|521.33|524.13|521.33|524.13|521.33|0
1643236860000|2022-01-26 22:41:00|524.06|521.26|523.97|521.17|524.06|521.26|523.97|521.17|0
1643236870000|2022-01-26 22:41:10|524.02|521.22|523.5|520.7|524.02|521.22|523.5|520.7|0
1643236890000|2022-01-26 22:41:30|523.47|520.67|523.47|520.67|523.47|520.67|523.47|520.67|0
1643236900000|2022-01-26 22:41:40|523.5|520.7|523.45|520.65|523.5|520.7|523.45|520.65|0
1643236910000|2022-01-26 22:41:50|523.3|520.5|523.14|520.34|523.3|520.5|522.71|519.91|0
1643236920000|2022-01-26 22:42:00|522.63|519.83|521.73|518.93|522.63|519.83|521.7|518.9|0
1643236930000|2022-01-26 22:42:10|521.85|519.05|521.88|519.08|521.88|519.08|521.85|519.05|0
1643236940000|2022-01-26 22:42:20|521.85|519.05|521.9|519.1|521.9|519.1|521.85|519.05|0
1643236950000|2022-01-26 22:42:30|522.06|519.26|522.06|519.26|522.42|519.62|522.06|519.26|0
1643236960000|2022-01-26 22:42:40|523.06|520.26|522.8|520|523.06|520.26|522.8|520|0
1643236970000|2022-01-26 22:42:50|522.86|520.06|522.94|520.14|522.94|520.14|522.86|520.06|0
1643236980000|2022-01-26 22:43:00|523.32|520.52|523.19|520.39|523.32|520.52|523.19|520.39|0
1643236990000|2022-01-26 22:43:10|523.22|520.42|522.75|519.95|523.22|520.42|522.65|519.85|0
1643237010000|2022-01-26 22:43:30|523.19|520.39|522.75|519.95|523.19|520.39|522.75|519.95|0
1643237020000|2022-01-26 22:43:40|522.55|519.75|522.57|519.77|522.57|519.77|522.55|519.75|0
1643237030000|2022-01-26 22:43:50|522.68|519.88|522.68|519.88|522.68|519.88|522.68|519.88|0
1643237040000|2022-01-26 22:44:00|522.75|519.95|522.75|519.95|522.75|519.95|522.73|519.93|0
1643237060000|2022-01-26 22:44:20|523.3|520.5|522.98|520.18|523.3|520.5|522.86|520.06|0
1643237070000|2022-01-26 22:44:30|523.06|520.26|523.09|520.29|523.09|520.29|523.06|520.26|0
1643237080000|2022-01-26 22:44:40|523.32|520.52|522.83|520.03|523.32|520.52|522.83|520.03|0
1643237090000|2022-01-26 22:44:50|522.94|520.14|523.09|520.29|523.09|520.29|522.94|520.14|0
1643237100000|2022-01-26 22:45:00|523.19|520.39|523.17|520.37|523.19|520.39|523.17|520.37|0
1643237110000|2022-01-26 22:45:10|523.3|520.5|523.3|520.5|523.3|520.5|523.3|520.5|0
1643237120000|2022-01-26 22:45:20|523.27|520.47|523.11|520.31|523.27|520.47|523.11|520.31|0
1643237130000|2022-01-26 22:45:30|523.01|520.21|522.91|520.11|523.01|520.21|522.91|520.11|0
1643237140000|2022-01-26 22:45:40|523.09|520.29|523.11|520.31|523.11|520.31|523.09|520.29|0
1643237150000|2022-01-26 22:45:50|523.3|520.5|523.37|520.57|523.37|520.57|523.3|520.5|0
1643237160000|2022-01-26 22:46:00|523.45|520.65|523.45|520.65|523.45|520.65|523.45|520.65|0
1643237170000|2022-01-26 22:46:10|523.37|520.57|523.37|520.57|523.37|520.57|523.37|520.57|0
1643237190000|2022-01-26 22:46:30|523.45|520.65|523.45|520.65|523.45|520.65|523.45|520.65|0
1643237200000|2022-01-26 22:46:40|523.5|520.7|523.63|520.83|523.63|520.83|523.5|520.7|0
1643237220000|2022-01-26 22:47:00|523.71|520.91|523.73|520.93|523.73|520.93|523.71|520.91|0
1643237230000|2022-01-26 22:47:10|523.71|520.91|523.71|520.91|523.71|520.91|523.71|520.91|0
1643237240000|2022-01-26 22:47:20|523.73|520.93|523.73|520.93|523.81|521.01|523.73|520.93|0
1643237250000|2022-01-26 22:47:30|523.71|520.91|523.81|521.01|523.81|521.01|523.71|520.91|0
1643237260000|2022-01-26 22:47:40|523.71|520.91|523.71|520.91|523.73|520.93|523.71|520.91|0
1643237270000|2022-01-26 22:47:50|523.73|520.93|523.76|520.96|523.76|520.96|523.73|520.93|0
1643237290000|2022-01-26 22:48:10|523.83|521.03|523.86|521.06|523.86|521.06|523.83|521.03|0
1643237320000|2022-01-26 22:48:40|523.89|521.09|524.2|521.4|524.2|521.4|523.89|521.09|0
1643237330000|2022-01-26 22:48:50|523.97|521.17|524.12|521.32|524.12|521.32|523.86|521.06|0
1643237340000|2022-01-26 22:49:00|524.36|521.56|524.38|521.58|524.38|521.58|524.36|521.56|0
1643237350000|2022-01-26 22:49:10|524.36|521.56|524.38|521.58|524.38|521.58|524.36|521.56|0
1643237360000|2022-01-26 22:49:20|524.36|521.56|524.36|521.56|524.36|521.56|524.36|521.56|0
1643237380000|2022-01-26 22:49:40|524.79|521.99|524.82|522.02|524.82|522.02|524.79|521.99|0
1643237390000|2022-01-26 22:49:50|524.79|521.99|524.79|521.99|524.79|521.99|524.79|521.99|0
1643237400000|2022-01-26 22:50:00|524.71|521.91|524.71|521.91|524.71|521.91|524.71|521.91|0
1643237410000|2022-01-26 22:50:10|524.74|521.94|524.74|521.94|524.74|521.94|524.74|521.94|0
1643237420000|2022-01-26 22:50:20|524.48|521.68|524.71|521.91|524.71|521.91|524.48|521.68|0
1643237440000|2022-01-26 22:50:40|524.74|521.94|524.82|522.02|524.82|522.02|524.74|521.94|0
1643237450000|2022-01-26 22:50:50|524.89|522.09|524.89|522.09|524.89|522.09|524.89|522.09|0
1643237470000|2022-01-26 22:51:10|524.82|522.02|524.82|522.02|524.82|522.02|524.82|522.02|0
1643237480000|2022-01-26 22:51:20|524.89|522.09|524.89|522.09|524.89|522.09|524.89|522.09|0
1643237490000|2022-01-26 22:51:30|524.97|522.17|524.97|522.17|524.97|522.17|524.97|522.17|0
1643237500000|2022-01-26 22:51:40|524.84|522.04|524.97|522.17|524.97|522.17|524.84|522.04|0
1643237510000|2022-01-26 22:51:50|525.04|522.24|525.11|522.31|525.11|522.31|525.04|522.24|0
1643237520000|2022-01-26 22:52:00|525.18|522.38|525.18|522.38|525.18|522.38|525.18|522.38|0
1643237530000|2022-01-26 22:52:10|524.95|522.15|524.95|522.15|525.08|522.28|524.95|522.15|0
1643237540000|2022-01-26 22:52:20|525.03|522.23|524.95|522.15|525.03|522.23|524.95|522.15|0
1643237550000|2022-01-26 22:52:30|524.59|521.79|524.59|521.79|524.72|521.92|524.59|521.79|0
1643237560000|2022-01-26 22:52:40|524.7|521.9|524.84|522.04|524.84|522.04|524.7|521.9|0
1643237570000|2022-01-26 22:52:50|525.12|522.32|525.45|522.65|525.45|522.65|525.12|522.32|0
1643237580000|2022-01-26 22:53:00|525.59|522.79|525.85|523.05|525.85|523.05|525.36|522.56|0
1643237590000|2022-01-26 22:53:10|525.84|523.04|525.48|522.68|525.84|523.04|525.48|522.68|0
1643237600000|2022-01-26 22:53:20|526.05|523.25|525.82|523.02|526.05|523.25|525.82|523.02|0
1643237610000|2022-01-26 22:53:30|525.84|523.04|526.05|523.25|526.05|523.25|525.84|523.04|0
1643237650000|2022-01-26 22:54:10|526.08|523.28|526.08|523.28|526.08|523.28|526.08|523.28|0
1643237680000|2022-01-26 22:54:40|526.05|523.25|526.11|523.31|526.11|523.31|526.05|523.25|0
1643237690000|2022-01-26 22:54:50|526.08|523.28|526.08|523.28|526.08|523.28|526.08|523.28|0
1643237700000|2022-01-26 22:55:00|526.05|523.25|526.05|523.25|526.05|523.25|526.05|523.25|0
1643237710000|2022-01-26 22:55:10|525.84|523.04|525.89|523.09|525.89|523.09|525.84|523.04|0
1643237750000|2022-01-26 22:55:50|525.87|523.07|525.87|523.07|525.87|523.07|525.87|523.07|0
1643237760000|2022-01-26 22:56:00|525.92|523.12|525.92|523.12|525.92|523.12|525.92|523.12|0
1643237780000|2022-01-26 22:56:20|525.95|523.15|525.95|523.15|525.95|523.15|525.95|523.15|0
1643237810000|2022-01-26 22:56:50|526|523.2|526.05|523.25|526.05|523.25|526|523.2|0
1643237820000|2022-01-26 22:57:00|526.08|523.28|526.08|523.28|526.08|523.28|526.08|523.28|0
1643237830000|2022-01-26 22:57:10|525.86|523.06|525.72|522.92|525.86|523.06|525.72|522.92|0
1643237850000|2022-01-26 22:57:30|525.85|523.05|525.85|523.05|525.85|523.05|525.85|523.05|0
1643237860000|2022-01-26 22:57:40|525.8|523|525.85|523.05|525.85|523.05|525.8|523|0
1643237870000|2022-01-26 22:57:50|527.07|524.27|526.55|523.75|527.07|524.27|526.55|523.75|0
1643237880000|2022-01-26 22:58:00|526.53|523.73|526.53|523.73|526.53|523.73|526.53|523.73|0
1643237890000|2022-01-26 22:58:10|526.29|523.49|526.27|523.47|526.29|523.49|526.27|523.47|0
1643237900000|2022-01-26 22:58:20|526.37|523.57|526.37|523.57|526.43|523.63|526.37|523.57|0
1643237910000|2022-01-26 22:58:30|526.32|523.52|526.24|523.44|526.32|523.52|526.24|523.44|0
1643237920000|2022-01-26 22:58:40|526.19|523.39|526.16|523.36|526.21|523.41|526.16|523.36|0
1643237930000|2022-01-26 22:58:50|526.43|523.63|526.11|523.31|526.43|523.63|526.11|523.31|0
1643237940000|2022-01-26 22:59:00|526.21|523.41|526.21|523.41|526.21|523.41|526.21|523.41|0
1643237950000|2022-01-26 22:59:10|526.13|523.33|526.11|523.31|526.13|523.33|526.11|523.31|0
1643237960000|2022-01-26 22:59:20|526.13|523.33|526.24|523.44|526.24|523.44|526.13|523.33|0
1643237970000|2022-01-26 22:59:30|526.11|523.31|525.96|523.16|526.11|523.31|525.96|523.16|0
1643237980000|2022-01-26 22:59:40|525.33|522.53|525.28|522.48|525.33|522.53|525.28|522.48|0
1643237990000|2022-01-26 22:59:50|525.54|522.74|525.28|522.48|525.54|522.74|525.28|522.48|0
1643238000000|2022-01-26 23:00:00|522.47|519.67|520|517.2|522.47|519.67|520|517.2|0
1643238010000|2022-01-26 23:00:10|519.38|516.58|518.85|516.05|519.38|516.58|518.67|515.87|0
1643238020000|2022-01-26 23:00:20|519.91|517.11|521.67|518.87|522.02|519.22|519.91|517.11|0
1643238030000|2022-01-26 23:00:30|521.85|519.05|522.82|520.02|522.82|520.02|521.67|518.87|0
1643238040000|2022-01-26 23:00:40|522.73|519.93|524.77|521.97|524.77|521.97|522.73|519.93|0
1643238050000|2022-01-26 23:00:50|524.06|521.26|523.26|520.46|524.06|521.26|523|520.2|0
1643238060000|2022-01-26 23:01:00|523|520.2|522.65|519.85|523|520.2|522.65|519.85|0
1643238070000|2022-01-26 23:01:10|522.55|519.75|522.2|519.4|522.65|519.85|522.2|519.4|0
1643238080000|2022-01-26 23:01:20|521.06|518.26|522.38|519.58|522.38|519.58|521.06|518.26|0
1643238090000|2022-01-26 23:01:30|522.55|519.75|521.67|518.87|522.55|519.75|521.67|518.87|0
1643238100000|2022-01-26 23:01:40|521.85|519.05|521.67|518.87|521.85|519.05|521.67|518.87|0
1643238110000|2022-01-26 23:01:50|521.85|519.05|521.85|519.05|521.85|519.05|521.85|519.05|0
1643238120000|2022-01-26 23:02:00|521.67|518.87|519.38|516.58|521.67|518.87|519.38|516.58|0
1643238130000|2022-01-26 23:02:10|518.85|516.05|516.74|513.94|518.85|516.05|516.74|513.94|0
1643238140000|2022-01-26 23:02:20|516.13|513.33|516.83|514.03|516.83|514.03|515.33|512.53|0
1643238150000|2022-01-26 23:02:30|517.36|514.56|516.74|513.94|517.36|514.56|516.74|513.94|0
1643238160000|2022-01-26 23:02:40|515.07|512.27|516.48|513.68|516.48|513.68|515.07|512.27|0
1643238170000|2022-01-26 23:02:50|515.95|513.15|516.74|513.94|516.74|513.94|515.6|512.8|0
1643238180000|2022-01-26 23:03:00|517.26|514.46|518.14|515.34|518.14|515.34|517.09|514.29|0
1643238190000|2022-01-26 23:03:10|518.24|515.44|518.32|515.52|518.32|515.52|518.24|515.44|0
1643238200000|2022-01-26 23:03:20|518.14|515.34|517.09|514.29|518.14|515.34|517.09|514.29|0
1643238210000|2022-01-26 23:03:30|517.44|514.64|518.14|515.34|518.14|515.34|517.44|514.64|0
1643238220000|2022-01-26 23:03:40|518.32|515.52|518.32|515.52|518.32|515.52|518.14|515.34|0
1643238230000|2022-01-26 23:03:50|518.14|515.34|518.14|515.34|518.14|515.34|518.14|515.34|0
1643238240000|2022-01-26 23:04:00|518.41|515.61|518.24|515.44|518.41|515.61|518.24|515.44|0
1643238250000|2022-01-26 23:04:10|518.67|515.87|520.53|517.73|520.53|517.73|518.67|515.87|0
1643238260000|2022-01-26 23:04:20|520|517.2|520.35|517.55|520.7|517.9|520|517.2|0
1643238270000|2022-01-26 23:04:30|520|517.2|520.35|517.55|520.35|517.55|520|517.2|0
1643238280000|2022-01-26 23:04:40|520.7|517.9|519.64|516.84|520.7|517.9|519.64|516.84|0
1643238290000|2022-01-26 23:04:50|520.17|517.37|519.2|516.4|520.17|517.37|519.2|516.4|0
1643238300000|2022-01-26 23:05:00|519.29|516.49|519.2|516.4|519.29|516.49|519.2|516.4|0
1643238310000|2022-01-26 23:05:10|519.38|516.58|519.02|516.22|519.64|516.84|519.02|516.22|0
1643238320000|2022-01-26 23:05:20|519.2|516.4|519.55|516.75|519.55|516.75|519.2|516.4|0
1643238330000|2022-01-26 23:05:30|519.73|516.93|520.08|517.28|520.08|517.28|519.73|516.93|0
1643238340000|2022-01-26 23:05:40|520.43|517.63|520.08|517.28|520.43|517.63|520.08|517.28|0
1643238350000|2022-01-26 23:05:50|519.82|517.02|518.85|516.05|519.82|517.02|518.67|515.87|0
1643238360000|2022-01-26 23:06:00|518.67|515.87|518.32|515.52|518.67|515.87|518.32|515.52|0
1643238370000|2022-01-26 23:06:10|518.59|515.79|517.79|514.99|518.59|515.79|517.79|514.99|0
1643238380000|2022-01-26 23:06:20|517.35|514.55|517.79|514.99|517.79|514.99|517.35|514.55|0
1643238390000|2022-01-26 23:06:30|518.23|515.43|518.23|515.43|518.59|515.79|518.23|515.43|0
1643238400000|2022-01-26 23:06:40|517.88|515.08|517.35|514.55|517.88|515.08|517.35|514.55|0
1643238410000|2022-01-26 23:06:50|517.44|514.64|517.44|514.64|517.53|514.73|517.26|514.46|0
1643238420000|2022-01-26 23:07:00|517.26|514.46|517.26|514.46|517.26|514.46|517.26|514.46|0
1643238430000|2022-01-26 23:07:10|517.44|514.64|517.26|514.46|517.44|514.64|517.09|514.29|0
1643238440000|2022-01-26 23:07:20|516.91|514.11|516.56|513.76|516.91|514.11|516.56|513.76|0
1643238450000|2022-01-26 23:07:30|516.38|513.58|516.38|513.58|516.56|513.76|516.3|513.5|0
1643238460000|2022-01-26 23:07:40|516.74|513.94|516.56|513.76|516.74|513.94|516.21|513.41|0
1643238470000|2022-01-26 23:07:50|516.3|513.5|516.48|513.68|516.56|513.76|516.21|513.41|0
1643238480000|2022-01-26 23:08:00|516.38|513.58|516.65|513.85|516.74|513.94|516.38|513.58|0
1643238490000|2022-01-26 23:08:10|516.74|513.94|516.74|513.94|517.09|514.29|516.74|513.94|0
1643238500000|2022-01-26 23:08:20|516.91|514.11|516.56|513.76|516.91|514.11|516.56|513.76|0
1643238510000|2022-01-26 23:08:30|516.38|513.58|516.3|513.5|516.38|513.58|516.3|513.5|0
1643238520000|2022-01-26 23:08:40|516.38|513.58|515.16|512.36|516.38|513.58|515.16|512.36|0
1643238530000|2022-01-26 23:08:50|514.98|512.18|513.75|510.95|514.98|512.18|513.75|510.95|0
1643238540000|2022-01-26 23:09:00|513.58|510.78|512.88|510.08|513.58|510.78|512.88|510.08|0
1643238550000|2022-01-26 23:09:10|513.58|510.78|514.28|511.48|514.45|511.65|513.58|510.78|0
1643238560000|2022-01-26 23:09:20|514.02|511.22|514.02|511.22|514.1|511.3|514.02|511.22|0
1643238570000|2022-01-26 23:09:30|513.58|510.78|513.93|511.13|513.93|511.13|513.49|510.69|0
1643238580000|2022-01-26 23:09:40|513.84|511.04|512.27|509.47|513.84|511.04|512.27|509.47|0
1643238590000|2022-01-26 23:09:50|512.18|509.38|512.35|509.55|512.35|509.55|512.18|509.38|0
1643238600000|2022-01-26 23:10:00|511.83|509.03|512.18|509.38|512.18|509.38|511.48|508.68|0
1643238610000|2022-01-26 23:10:10|512|509.2|512|509.2|512.09|509.29|511.92|509.12|0
1643238620000|2022-01-26 23:10:20|512.35|509.55|512.62|509.82|512.62|509.82|512.35|509.55|0
1643238630000|2022-01-26 23:10:30|512.7|509.9|512|509.2|512.7|509.9|512|509.2|0
1643238640000|2022-01-26 23:10:40|511.57|508.77|512.44|509.64|512.44|509.64|511.48|508.68|0
1643238650000|2022-01-26 23:10:50|512.35|509.55|513.93|511.13|513.93|511.13|512.35|509.55|0
1643238660000|2022-01-26 23:11:00|514.1|511.3|514.1|511.3|514.1|511.3|513.93|511.13|0
1643238670000|2022-01-26 23:11:10|514.02|511.22|513.67|510.87|514.02|511.22|513.67|510.87|0
1643238680000|2022-01-26 23:11:20|513.32|510.52|513.05|510.25|513.32|510.52|513.05|510.25|0
1643238690000|2022-01-26 23:11:30|512.97|510.17|512.97|510.17|513.23|510.43|512.97|510.17|0
1643238700000|2022-01-26 23:11:40|513.4|510.6|513.49|510.69|513.75|510.95|513.4|510.6|0
1643238710000|2022-01-26 23:11:50|513.14|510.34|513.4|510.6|513.75|510.95|513.14|510.34|0
1643238720000|2022-01-26 23:12:00|513.67|510.87|514.1|511.3|514.1|511.3|513.67|510.87|0
1643238730000|2022-01-26 23:12:10|514.28|511.48|514.63|511.83|514.63|511.83|514.28|511.48|0
1643238740000|2022-01-26 23:12:20|514.54|511.74|514.98|512.18|514.98|512.18|514.37|511.57|0
1643238750000|2022-01-26 23:12:30|514.63|511.83|514.28|511.48|514.8|512|514.28|511.48|0
1643238760000|2022-01-26 23:12:40|514.1|511.3|513.49|510.69|514.1|511.3|513.4|510.6|0
1643238770000|2022-01-26 23:12:50|514.02|511.22|514.1|511.3|514.54|511.74|514.02|511.22|0
1643238780000|2022-01-26 23:13:00|513.93|511.13|513.75|510.95|514.02|511.22|513.75|510.95|0
1643238790000|2022-01-26 23:13:10|513.67|510.87|512.88|510.08|513.67|510.87|512.88|510.08|0
1643238800000|2022-01-26 23:13:20|513.14|510.34|512.7|509.9|513.14|510.34|512.7|509.9|0
1643238810000|2022-01-26 23:13:30|513.23|510.43|513.23|510.43|513.32|510.52|513.23|510.43|0
1643238820000|2022-01-26 23:13:40|513.4|510.6|513.49|510.69|513.49|510.69|513.4|510.6|0
1643238830000|2022-01-26 23:13:50|513.23|510.43|513.14|510.34|513.32|510.52|512.88|510.08|0
1643238840000|2022-01-26 23:14:00|513.05|510.25|513.93|511.13|513.93|511.13|513.05|510.25|0
1643238850000|2022-01-26 23:14:10|513.84|511.04|513.75|510.95|513.84|511.04|513.75|510.95|0
1643238860000|2022-01-26 23:14:20|513.84|511.04|512.7|509.9|513.84|511.04|512.7|509.9|0
1643238870000|2022-01-26 23:14:30|513.05|510.25|512.88|510.08|513.05|510.25|512.88|510.08|0
1643238880000|2022-01-26 23:14:40|513.05|510.25|513.75|510.95|513.75|510.95|513.05|510.25|0
1643238890000|2022-01-26 23:14:50|513.84|511.04|512.88|510.08|513.84|511.04|512.88|510.08|0
1643238900000|2022-01-26 23:15:00|512.7|509.9|513.49|510.69|513.49|510.69|512.7|509.9|0
1643238910000|2022-01-26 23:15:10|513.4|510.6|513.14|510.34|513.4|510.6|513.14|510.34|0
1643238920000|2022-01-26 23:15:20|513.32|510.52|512.53|509.73|513.32|510.52|512.53|509.73|0
1643238930000|2022-01-26 23:15:30|512.18|509.38|512.27|509.47|512.35|509.55|512.18|509.38|0
1643238940000|2022-01-26 23:15:40|512.44|509.64|512|509.2|512.44|509.64|512|509.2|0
1643238950000|2022-01-26 23:15:50|511.92|509.12|511.74|508.94|512.27|509.47|511.74|508.94|0
1643238960000|2022-01-26 23:16:00|512.27|509.47|512.35|509.55|512.35|509.55|512.09|509.29|0
1643238970000|2022-01-26 23:16:10|512.79|509.99|513.58|510.78|513.58|510.78|512.79|509.99|0
1643238980000|2022-01-26 23:16:20|513.23|510.43|513.14|510.34|513.23|510.43|513.05|510.25|0
1643238990000|2022-01-26 23:16:30|512.53|509.73|513.05|510.25|513.05|510.25|512.53|509.73|0
1643239000000|2022-01-26 23:16:40|513.14|510.34|513.4|510.6|513.4|510.6|513.14|510.34|0
1643239010000|2022-01-26 23:16:50|513.23|510.43|513.58|510.78|513.58|510.78|513.23|510.43|0
1643239020000|2022-01-26 23:17:00|513.75|510.95|514.02|511.22|514.02|511.22|513.75|510.95|0
1643239030000|2022-01-26 23:17:10|513.75|510.95|514.1|511.3|514.1|511.3|513.75|510.95|0
1643239040000|2022-01-26 23:17:20|514.28|511.48|514.45|511.65|514.72|511.92|514.28|511.48|0
1643239050000|2022-01-26 23:17:30|514.54|511.74|514.8|512|514.8|512|514.54|511.74|0
1643239060000|2022-01-26 23:17:40|514.63|511.83|514.63|511.83|514.63|511.83|514.63|511.83|0
1643239070000|2022-01-26 23:17:50|514.45|511.65|514.89|512.09|514.89|512.09|514.45|511.65|0
1643239080000|2022-01-26 23:18:00|514.8|512|515.07|512.27|515.15|512.35|514.72|511.92|0
1643239090000|2022-01-26 23:18:10|515.15|512.35|515.24|512.44|515.33|512.53|515.15|512.35|0
1643239100000|2022-01-26 23:18:20|515.15|512.35|515.5|512.7|515.5|512.7|515.15|512.35|0
1643239110000|2022-01-26 23:18:30|515.68|512.88|516.21|513.41|516.21|513.41|515.68|512.88|0
1643239120000|2022-01-26 23:18:40|516.56|513.76|516.38|513.58|516.56|513.76|516.38|513.58|0
1643239130000|2022-01-26 23:18:50|516.12|513.32|516.03|513.23|516.21|513.41|516.03|513.23|0
1643239140000|2022-01-26 23:19:00|516.21|513.41|516.91|514.11|516.91|514.11|516.21|513.41|0
1643239150000|2022-01-26 23:19:10|517.08|514.28|516.91|514.11|517.08|514.28|516.91|514.11|0
1643239160000|2022-01-26 23:19:20|517.08|514.28|516.91|514.11|517.26|514.46|516.91|514.11|0
1643239170000|2022-01-26 23:19:30|516.38|513.58|516.2|513.4|516.38|513.58|516.2|513.4|0
1643239180000|2022-01-26 23:19:40|516.12|513.32|515.85|513.05|516.2|513.4|515.85|513.05|0
1643239190000|2022-01-26 23:19:50|515.94|513.14|515.68|512.88|515.94|513.14|515.5|512.7|0
1643239200000|2022-01-26 23:20:00|515.33|512.53|515.33|512.53|515.33|512.53|515.33|512.53|0
1643239210000|2022-01-26 23:20:10|514.8|512|514.63|511.83|514.8|512|514.63|511.83|0
1643239220000|2022-01-26 23:20:20|514.54|511.74|514.8|512|514.8|512|514.54|511.74|0
1643239230000|2022-01-26 23:20:30|514.1|511.3|513.75|510.95|514.1|511.3|513.57|510.77|0
1643239240000|2022-01-26 23:20:40|513.22|510.42|513.57|510.77|513.57|510.77|513.22|510.42|0
1643239250000|2022-01-26 23:20:50|513.92|511.12|513.75|510.95|513.92|511.12|513.32|510.52|0
1643239260000|2022-01-26 23:21:00|513.67|510.87|513.22|510.42|513.67|510.87|513.22|510.42|0
1643239270000|2022-01-26 23:21:10|513.05|510.25|513.31|510.51|513.31|510.51|513.05|510.25|0
1643239280000|2022-01-26 23:21:20|513.49|510.69|513.22|510.42|513.49|510.69|513.22|510.42|0
1643239290000|2022-01-26 23:21:30|513.31|510.51|513.75|510.95|513.75|510.95|513.31|510.51|0
1643239300000|2022-01-26 23:21:40|513.67|510.87|513.31|510.51|513.67|510.87|513.31|510.51|0
1643239310000|2022-01-26 23:21:50|513.57|510.77|513.49|510.69|513.57|510.77|513.49|510.69|0
1643239320000|2022-01-26 23:22:00|513.57|510.77|513.57|510.77|513.66|510.86|513.57|510.77|0
1643239330000|2022-01-26 23:22:10|513.4|510.6|512.87|510.07|513.4|510.6|512.87|510.07|0
1643239340000|2022-01-26 23:22:20|513.14|510.34|513.14|510.34|513.14|510.34|513.14|510.34|0
1643239350000|2022-01-26 23:22:30|513.4|510.6|514.27|511.47|514.27|511.47|513.4|510.6|0
1643239360000|2022-01-26 23:22:40|514.37|511.57|514.45|511.65|514.45|511.65|514.37|511.57|0
1643239370000|2022-01-26 23:22:50|514.37|511.57|513.92|511.12|514.37|511.57|513.92|511.12|0
1643239380000|2022-01-26 23:23:00|514.1|511.3|514.01|511.21|514.1|511.3|513.84|511.04|0
1643239390000|2022-01-26 23:23:10|514.1|511.3|514.01|511.21|514.1|511.3|513.92|511.12|0
1643239400000|2022-01-26 23:23:20|514.27|511.47|513.92|511.12|514.27|511.47|513.92|511.12|0
1643239410000|2022-01-26 23:23:30|513.66|510.86|513.14|510.34|513.66|510.86|512.87|510.07|0
1643239420000|2022-01-26 23:23:40|513.22|510.42|512.87|510.07|513.22|510.42|512.61|509.81|0
1643239430000|2022-01-26 23:23:50|513.05|510.25|513.31|510.51|513.49|510.69|513.05|510.25|0
1643239440000|2022-01-26 23:24:00|513.05|510.25|513.4|510.6|513.4|510.6|513.05|510.25|0
1643239450000|2022-01-26 23:24:10|513.05|510.25|513.57|510.77|513.57|510.77|513.05|510.25|0
1643239460000|2022-01-26 23:24:20|513.66|510.86|513.84|511.04|513.84|511.04|513.66|510.86|0
1643239470000|2022-01-26 23:24:30|513.92|511.12|513.75|510.95|513.92|511.12|513.75|510.95|0
1643239480000|2022-01-26 23:24:40|513.84|511.04|514.1|511.3|514.1|511.3|513.84|511.04|0
1643239490000|2022-01-26 23:24:50|514.01|511.21|514.36|511.56|514.36|511.56|513.92|511.12|0
1643239500000|2022-01-26 23:25:00|514.27|511.47|514.27|511.47|514.62|511.82|514.27|511.47|0
1643239510000|2022-01-26 23:25:10|514.1|511.3|514.62|511.82|514.62|511.82|514.1|511.3|0
1643239520000|2022-01-26 23:25:20|514.45|511.65|514.36|511.56|514.45|511.65|514.27|511.47|0
1643239530000|2022-01-26 23:25:30|514.45|511.65|514.19|511.39|514.45|511.65|514.19|511.39|0
1643239540000|2022-01-26 23:25:40|514.27|511.47|514.19|511.39|514.27|511.47|514.01|511.21|0
1643239550000|2022-01-26 23:25:50|514.27|511.47|514.62|511.82|514.62|511.82|514.27|511.47|0
1643239570000|2022-01-26 23:26:10|514.54|511.74|514.27|511.47|514.62|511.82|514.27|511.47|0
1643239580000|2022-01-26 23:26:20|514.36|511.56|514.19|511.39|514.36|511.56|514.19|511.39|0
1643239590000|2022-01-26 23:26:30|513.75|510.95|513.57|510.77|513.75|510.95|513.49|510.69|0
1643239600000|2022-01-26 23:26:40|512.26|509.46|512.96|510.16|512.96|510.16|512|509.2|0
1643239610000|2022-01-26 23:26:50|513.22|510.42|513.31|510.51|513.31|510.51|513.22|510.42|0
1643239620000|2022-01-26 23:27:00|513.57|510.77|514.01|511.21|514.01|511.21|513.57|510.77|0
1643239630000|2022-01-26 23:27:10|514.36|511.56|514.71|511.91|514.71|511.91|514.36|511.56|0
1643239640000|2022-01-26 23:27:20|514.62|511.82|514.54|511.74|514.62|511.82|514.19|511.39|0
1643239650000|2022-01-26 23:27:30|514.8|512|514.8|512|514.8|512|514.62|511.82|0
1643239660000|2022-01-26 23:27:40|514.62|511.82|514.71|511.91|514.71|511.91|514.62|511.82|0
1643239670000|2022-01-26 23:27:50|514.8|512|515.15|512.35|515.15|512.35|514.8|512|0
1643239680000|2022-01-26 23:28:00|515.06|512.26|515.24|512.44|515.24|512.44|515.06|512.26|0
1643239690000|2022-01-26 23:28:10|515.32|512.52|515.5|512.7|515.5|512.7|515.32|512.52|0
1643239700000|2022-01-26 23:28:20|515.32|512.52|515.32|512.52|515.32|512.52|515.32|512.52|0
1643239710000|2022-01-26 23:28:30|515.15|512.35|515.15|512.35|515.15|512.35|515.15|512.35|0
1643239720000|2022-01-26 23:28:40|515.24|512.44|515.24|512.44|515.42|512.62|515.24|512.44|0
1643239730000|2022-01-26 23:28:50|515.77|512.97|515.85|513.05|515.85|513.05|515.77|512.97|0
1643239740000|2022-01-26 23:29:00|515.32|512.52|515.5|512.7|515.5|512.7|515.32|512.52|0
1643239750000|2022-01-26 23:29:10|515.32|512.52|515.15|512.35|515.32|512.52|515.15|512.35|0
1643239760000|2022-01-26 23:29:20|514.01|511.21|513.75|510.95|514.01|511.21|513.75|510.95|0
1643239770000|2022-01-26 23:29:30|513.57|510.77|513.4|510.6|513.57|510.77|513.05|510.25|0
1643239780000|2022-01-26 23:29:40|513.49|510.69|513.22|510.42|513.49|510.69|513.22|510.42|0
1643239790000|2022-01-26 23:29:50|513.31|510.51|513.05|510.25|513.57|510.77|513.05|510.25|0
1643239800000|2022-01-26 23:30:00|512.87|510.07|512.44|509.64|512.87|510.07|512.44|509.64|0
1643239810000|2022-01-26 23:30:10|512.52|509.72|512.35|509.55|512.52|509.72|512.35|509.55|0
1643239820000|2022-01-26 23:30:20|512.26|509.46|511.65|508.85|512.26|509.46|511.47|508.67|0
1643239830000|2022-01-26 23:30:30|511.82|509.02|510.95|508.15|511.82|509.02|510.95|508.15|0
1643239840000|2022-01-26 23:30:40|511.04|508.24|510.86|508.06|511.12|508.32|510.86|508.06|0
1643239850000|2022-01-26 23:30:50|510.6|507.8|510.77|507.97|510.86|508.06|510.42|507.62|0
1643239860000|2022-01-26 23:31:00|510.69|507.89|510.42|507.62|510.69|507.89|510.25|507.45|0
1643239870000|2022-01-26 23:31:10|510.25|507.45|510.42|507.62|510.6|507.8|510.25|507.45|0
1643239880000|2022-01-26 23:31:20|510.86|508.06|511.47|508.67|511.47|508.67|510.86|508.06|0
1643239890000|2022-01-26 23:31:30|511.3|508.5|511.47|508.67|511.47|508.67|511.3|508.5|0
1643239900000|2022-01-26 23:31:40|511.39|508.59|511.3|508.5|511.47|508.67|511.3|508.5|0
1643239910000|2022-01-26 23:31:50|511.21|508.41|511.3|508.5|511.3|508.5|511.21|508.41|0
1643239920000|2022-01-26 23:32:00|511.47|508.67|511.65|508.85|511.65|508.85|511.47|508.67|0
1643239930000|2022-01-26 23:32:10|512|509.2|512.17|509.37|512.17|509.37|511.65|508.85|0
1643239940000|2022-01-26 23:32:20|512|509.2|511.82|509.02|512.17|509.37|511.82|509.02|0
1643239950000|2022-01-26 23:32:30|511.3|508.5|510.77|507.97|511.3|508.5|510.77|507.97|0
1643239960000|2022-01-26 23:32:40|510.42|507.62|510.42|507.62|510.77|507.97|510.42|507.62|0
1643239970000|2022-01-26 23:32:50|510.51|507.71|510.6|507.8|510.6|507.8|510.42|507.62|0
1643239980000|2022-01-26 23:33:00|510.51|507.71|510.51|507.71|510.51|507.71|510.51|507.71|0
1643239990000|2022-01-26 23:33:10|510.6|507.8|511.21|508.41|511.21|508.41|510.6|507.8|0
1643240000000|2022-01-26 23:33:20|511.3|508.5|511.12|508.32|511.3|508.5|511.12|508.32|0
1643240010000|2022-01-26 23:33:30|510.69|507.89|510.6|507.8|510.69|507.89|510.25|507.45|0
1643240020000|2022-01-26 23:33:40|510.86|508.06|510.34|507.54|510.86|508.06|510.34|507.54|0
1643240030000|2022-01-26 23:33:50|510.25|507.45|510.25|507.45|510.34|507.54|510.25|507.45|0
1643240040000|2022-01-26 23:34:00|510.17|507.37|509.55|506.75|510.17|507.37|509.55|506.75|0
1643240050000|2022-01-26 23:34:10|509.38|506.58|509.2|506.4|509.38|506.58|509.2|506.4|0
1643240060000|2022-01-26 23:34:20|509.55|506.75|509.38|506.58|509.64|506.84|509.03|506.23|0
1643240070000|2022-01-26 23:34:30|509.03|506.23|509.38|506.58|509.38|506.58|509.03|506.23|0
1643240080000|2022-01-26 23:34:40|509.2|506.4|509.55|506.75|509.55|506.75|509.2|506.4|0
1643240090000|2022-01-26 23:34:50|509.73|506.93|510.07|507.27|510.07|507.27|509.73|506.93|0
1643240100000|2022-01-26 23:35:00|510.25|507.45|509.9|507.1|510.25|507.45|509.9|507.1|0
1643240120000|2022-01-26 23:35:20|509.55|506.75|509.73|506.93|509.73|506.93|509.55|506.75|0
1643240130000|2022-01-26 23:35:30|509.9|507.1|509.73|506.93|510.6|507.8|509.73|506.93|0
1643240150000|2022-01-26 23:35:50|510.16|507.36|510.07|507.27|510.42|507.62|510.07|507.27|0
1643240160000|2022-01-26 23:36:00|510.25|507.45|510.25|507.45|510.25|507.45|510.25|507.45|0
1643240170000|2022-01-26 23:36:10|510.34|507.54|510.25|507.45|510.42|507.62|510.25|507.45|0
1643240180000|2022-01-26 23:36:20|510.07|507.27|509.99|507.19|510.07|507.27|509.99|507.19|0
1643240190000|2022-01-26 23:36:30|510.07|507.27|510.07|507.27|510.07|507.27|510.07|507.27|0
1643240200000|2022-01-26 23:36:40|509.9|507.1|509.55|506.75|509.9|507.1|509.55|506.75|0
1643240210000|2022-01-26 23:36:50|509.47|506.67|509.55|506.75|509.55|506.75|509.47|506.67|0
1643240220000|2022-01-26 23:37:00|509.64|506.84|509.9|507.1|509.9|507.1|509.64|506.84|0
1643240230000|2022-01-26 23:37:10|509.47|506.67|509.55|506.75|509.55|506.75|509.47|506.67|0
1643240240000|2022-01-26 23:37:20|509.9|507.1|509.9|507.1|509.9|507.1|509.9|507.1|0
1643240250000|2022-01-26 23:37:30|509.72|506.92|509.9|507.1|509.9|507.1|509.72|506.92|0
1643240260000|2022-01-26 23:37:40|509.99|507.19|510.95|508.15|510.95|508.15|509.99|507.19|0
1643240270000|2022-01-26 23:37:50|510.6|507.8|510.95|508.15|510.95|508.15|510.6|507.8|0
1643240280000|2022-01-26 23:38:00|510.6|507.8|510.42|507.62|510.6|507.8|510.42|507.62|0
1643240290000|2022-01-26 23:38:10|510.6|507.8|510.77|507.97|510.77|507.97|510.6|507.8|0
1643240300000|2022-01-26 23:38:20|510.95|508.15|511.12|508.32|511.12|508.32|510.95|508.15|0
1643240310000|2022-01-26 23:38:30|511.47|508.67|511.99|509.19|511.99|509.19|511.47|508.67|0
1643240320000|2022-01-26 23:38:40|511.82|509.02|511.64|508.84|511.82|509.02|511.64|508.84|0
1643240330000|2022-01-26 23:38:50|511.39|508.59|511.47|508.67|511.47|508.67|511.04|508.24|0
1643240340000|2022-01-26 23:39:00|511.29|508.49|511.29|508.49|511.29|508.49|511.12|508.32|0
1643240350000|2022-01-26 23:39:10|511.12|508.32|511.29|508.49|511.29|508.49|511.12|508.32|0
1643240360000|2022-01-26 23:39:20|511.47|508.67|511.47|508.67|511.47|508.67|511.47|508.67|0
1643240370000|2022-01-26 23:39:30|511.64|508.84|511.64|508.84|511.82|509.02|511.64|508.84|0
1643240380000|2022-01-26 23:39:40|511.82|509.02|511.64|508.84|511.91|509.11|511.64|508.84|0
1643240390000|2022-01-26 23:39:50|511.82|509.02|511.82|509.02|511.82|509.02|511.82|509.02|0
1643240400000|2022-01-26 23:40:00|511.73|508.93|511.64|508.84|511.73|508.93|511.47|508.67|0
1643240410000|2022-01-26 23:40:10|511.82|509.02|511.29|508.49|511.82|509.02|511.29|508.49|0
1643240420000|2022-01-26 23:40:20|511.47|508.67|511.64|508.84|511.64|508.84|511.47|508.67|0
1643240430000|2022-01-26 23:40:30|511.99|509.19|511.99|509.19|511.99|509.19|511.82|509.02|0
1643240440000|2022-01-26 23:40:40|511.91|509.11|511.82|509.02|511.99|509.19|511.82|509.02|0
1643240450000|2022-01-26 23:40:50|511.99|509.19|512.17|509.37|512.34|509.54|511.99|509.19|0
1643240460000|2022-01-26 23:41:00|512.52|509.72|512.61|509.81|512.61|509.81|512.52|509.72|0
1643240470000|2022-01-26 23:41:10|512.69|509.89|512.52|509.72|513.04|510.24|512.52|509.72|0
1643240480000|2022-01-26 23:41:20|512.34|509.54|512.08|509.28|512.52|509.72|512.08|509.28|0
1643240490000|2022-01-26 23:41:30|511.64|508.84|512.17|509.37|512.17|509.37|511.64|508.84|0
1643240500000|2022-01-26 23:41:40|511.99|509.19|511.91|509.11|511.99|509.19|511.91|509.11|0
1643240510000|2022-01-26 23:41:50|511.82|509.02|511.99|509.19|511.99|509.19|511.47|508.67|0
1643240520000|2022-01-26 23:42:00|511.82|509.02|512.08|509.28|512.26|509.46|511.82|509.02|0
1643240530000|2022-01-26 23:42:10|511.99|509.19|511.99|509.19|512.17|509.37|511.99|509.19|0
1643240540000|2022-01-26 23:42:20|512.17|509.37|511.99|509.19|512.26|509.46|511.99|509.19|0
1643240550000|2022-01-26 23:42:30|511.64|508.84|511.82|509.02|511.82|509.02|511.64|508.84|0
1643240560000|2022-01-26 23:42:40|511.99|509.19|512.17|509.37|512.17|509.37|511.99|509.19|0
1643240570000|2022-01-26 23:42:50|511.82|509.02|510.94|508.14|511.82|509.02|510.94|508.14|0
1643240580000|2022-01-26 23:43:00|511.04|508.24|511.56|508.76|511.56|508.76|511.04|508.24|0
1643240590000|2022-01-26 23:43:10|511.82|509.02|511.82|509.02|511.91|509.11|511.82|509.02|0
1643240600000|2022-01-26 23:43:20|511.64|508.84|510.86|508.06|511.64|508.84|510.86|508.06|0
1643240610000|2022-01-26 23:43:30|511.47|508.67|511.64|508.84|511.91|509.11|511.47|508.67|0
1643240620000|2022-01-26 23:43:40|511.56|508.76|511.29|508.49|511.56|508.76|511.12|508.32|0
1643240630000|2022-01-26 23:43:50|511.12|508.32|511.29|508.49|511.47|508.67|511.12|508.32|0
1643240640000|2022-01-26 23:44:00|511.38|508.58|511.29|508.49|511.38|508.58|511.12|508.32|0
1643240650000|2022-01-26 23:44:10|511.64|508.84|511.82|509.02|511.82|509.02|511.56|508.76|0
1643240660000|2022-01-26 23:44:20|511.64|508.84|511.56|508.76|511.73|508.93|511.47|508.67|0
1643240670000|2022-01-26 23:44:30|511.64|508.84|511.73|508.93|511.73|508.93|511.64|508.84|0
1643240680000|2022-01-26 23:44:40|511.64|508.84|511.47|508.67|511.64|508.84|511.47|508.67|0
1643240690000|2022-01-26 23:44:50|511.73|508.93|511.99|509.19|511.99|509.19|511.73|508.93|0
1643240700000|2022-01-26 23:45:00|511.82|509.02|510.59|507.79|511.82|509.02|510.42|507.62|0
1643240710000|2022-01-26 23:45:10|510.77|507.97|510.51|507.71|510.77|507.97|510.42|507.62|0
1643240720000|2022-01-26 23:45:20|510.77|507.97|510.77|507.97|510.94|508.14|510.59|507.79|0
1643240730000|2022-01-26 23:45:30|510.69|507.89|510.59|507.79|510.69|507.89|510.42|507.62|0
1643240740000|2022-01-26 23:45:40|510.94|508.14|510.59|507.79|510.94|508.14|510.51|507.71|0
1643240750000|2022-01-26 23:45:50|510.94|508.14|511.12|508.32|511.12|508.32|510.94|508.14|0
1643240760000|2022-01-26 23:46:00|511.21|508.41|510.42|507.62|511.21|508.41|510.42|507.62|0
1643240770000|2022-01-26 23:46:10|510.25|507.45|510.42|507.62|510.42|507.62|510.16|507.36|0
1643240780000|2022-01-26 23:46:20|510.34|507.54|510.42|507.62|510.59|507.79|510.34|507.54|0
1643240790000|2022-01-26 23:46:30|510.24|507.44|510.34|507.54|510.34|507.54|510.24|507.44|0
1643240800000|2022-01-26 23:46:40|510.42|507.62|510.42|507.62|510.68|507.88|510.42|507.62|0
1643240810000|2022-01-26 23:46:50|510.34|507.54|510.16|507.36|510.42|507.62|510.16|507.36|0
1643240820000|2022-01-26 23:47:00|509.99|507.19|509.9|507.1|509.99|507.19|509.9|507.1|0
1643240830000|2022-01-26 23:47:10|509.99|507.19|511.29|508.49|511.29|508.49|509.99|507.19|0
1643240840000|2022-01-26 23:47:20|511.12|508.32|511.12|508.32|511.12|508.32|511.03|508.23|0
1643240850000|2022-01-26 23:47:30|511.21|508.41|511.29|508.49|511.64|508.84|511.21|508.41|0
1643240860000|2022-01-26 23:47:40|511.38|508.58|511.82|509.02|511.82|509.02|511.38|508.58|0
1643240870000|2022-01-26 23:47:50|511.73|508.93|511.29|508.49|511.73|508.93|511.29|508.49|0
1643240880000|2022-01-26 23:48:00|510.94|508.14|510.16|507.36|510.94|508.14|510.16|507.36|0
1643240890000|2022-01-26 23:48:10|510.24|507.44|510.34|507.54|510.42|507.62|510.24|507.44|0
1643240900000|2022-01-26 23:48:20|510.42|507.62|510.34|507.54|510.42|507.62|510.34|507.54|0
1643240910000|2022-01-26 23:48:30|510.59|507.79|510.51|507.71|510.59|507.79|510.42|507.62|0
1643240920000|2022-01-26 23:48:40|510.77|507.97|510.59|507.79|510.77|507.97|510.51|507.71|0
1643240930000|2022-01-26 23:48:50|510.77|507.97|510.51|507.71|510.77|507.97|510.42|507.62|0
1643240940000|2022-01-26 23:49:00|510.68|507.88|510.94|508.14|510.94|508.14|510.68|507.88|0
1643240950000|2022-01-26 23:49:10|511.03|508.23|510.77|507.97|511.03|508.23|510.68|507.88|0
1643240960000|2022-01-26 23:49:20|510.86|508.06|510.77|507.97|510.86|508.06|510.77|507.97|0
1643240970000|2022-01-26 23:49:30|510.51|507.71|510.77|507.97|510.77|507.97|510.51|507.71|0
1643240980000|2022-01-26 23:49:40|510.86|508.06|511.12|508.32|511.12|508.32|510.86|508.06|0
1643240990000|2022-01-26 23:49:50|511.21|508.41|510.94|508.14|511.21|508.41|510.94|508.14|0
1643241000000|2022-01-26 23:50:00|511.21|508.41|511.29|508.49|511.47|508.67|511.12|508.32|0
1643241010000|2022-01-26 23:50:10|511.47|508.67|511.29|508.49|511.47|508.67|511.29|508.49|0
1643241020000|2022-01-26 23:50:20|511.12|508.32|511.64|508.84|511.64|508.84|511.12|508.32|0
1643241030000|2022-01-26 23:50:30|511.82|509.02|511.99|509.19|511.99|509.19|511.64|508.84|0
1643241040000|2022-01-26 23:50:40|512.16|509.36|512.34|509.54|512.51|509.71|512.16|509.36|0
1643241050000|2022-01-26 23:50:50|512.43|509.63|512.86|510.06|512.86|510.06|512.34|509.54|0
1643241060000|2022-01-26 23:51:00|512.69|509.89|512.69|509.89|512.69|509.89|512.69|509.89|0
1643241070000|2022-01-26 23:51:10|512.43|509.63|512.16|509.36|512.51|509.71|512.16|509.36|0
1643241080000|2022-01-26 23:51:20|511.81|509.01|512.26|509.46|512.26|509.46|511.81|509.01|0
1643241090000|2022-01-26 23:51:30|512.16|509.36|512.08|509.28|512.16|509.36|512.08|509.28|0
1643241100000|2022-01-26 23:51:40|511.99|509.19|512.51|509.71|512.6|509.8|511.99|509.19|0
1643241110000|2022-01-26 23:51:50|512.16|509.36|512.16|509.36|512.16|509.36|512.16|509.36|0
1643241120000|2022-01-26 23:52:00|511.99|509.19|511.81|509.01|512.08|509.28|511.81|509.01|0
1643241130000|2022-01-26 23:52:10|511.91|509.11|511.99|509.19|512.08|509.28|511.91|509.11|0
1643241140000|2022-01-26 23:52:20|512.08|509.28|511.81|509.01|512.08|509.28|511.81|509.01|0
1643241150000|2022-01-26 23:52:30|511.91|509.11|512.34|509.54|512.34|509.54|511.91|509.11|0
1643241160000|2022-01-26 23:52:40|512.08|509.28|511.81|509.01|512.08|509.28|511.64|508.84|0
1643241170000|2022-01-26 23:52:50|511.73|508.93|511.56|508.76|511.73|508.93|511.56|508.76|0
1643241180000|2022-01-26 23:53:00|511.12|508.32|511.46|508.66|511.64|508.84|511.03|508.23|0
1643241190000|2022-01-26 23:53:10|511.73|508.93|511.73|508.93|511.81|509.01|511.73|508.93|0
1643241200000|2022-01-26 23:53:20|511.99|509.19|511.91|509.11|511.99|509.19|511.91|509.11|0
1643241210000|2022-01-26 23:53:30|511.81|509.01|511.64|508.84|511.81|509.01|511.64|508.84|0
1643241220000|2022-01-26 23:53:40|511.73|508.93|511.81|509.01|512.08|509.28|511.73|508.93|0
1643241230000|2022-01-26 23:53:50|511.73|508.93|511.64|508.84|511.73|508.93|511.46|508.66|0
1643241250000|2022-01-26 23:54:10|511.73|508.93|511.81|509.01|511.81|509.01|511.73|508.93|0
1643241260000|2022-01-26 23:54:20|511.99|509.19|512.25|509.45|512.25|509.45|511.99|509.19|0
1643241270000|2022-01-26 23:54:30|512.34|509.54|512.08|509.28|512.34|509.54|512.08|509.28|0
1643241280000|2022-01-26 23:54:40|511.99|509.19|512.08|509.28|512.08|509.28|511.99|509.19|0
1643241290000|2022-01-26 23:54:50|512.16|509.36|512.16|509.36|512.25|509.45|512.16|509.36|0
1643241300000|2022-01-26 23:55:00|512.51|509.71|512.51|509.71|512.69|509.89|512.51|509.71|0
1643241310000|2022-01-26 23:55:10|512.69|509.89|512.34|509.54|512.69|509.89|512.34|509.54|0
1643241320000|2022-01-26 23:55:20|512.25|509.45|511.99|509.19|512.25|509.45|511.99|509.19|0
1643241330000|2022-01-26 23:55:30|511.81|509.01|511.29|508.49|511.81|509.01|511.29|508.49|0
1643241340000|2022-01-26 23:55:40|511.73|508.93|511.55|508.75|511.73|508.93|511.46|508.66|0
1643241350000|2022-01-26 23:55:50|511.46|508.66|511.38|508.58|511.64|508.84|511.38|508.58|0
1643241360000|2022-01-26 23:56:00|511.46|508.66|511.38|508.58|511.46|508.66|511.38|508.58|0
1643241370000|2022-01-26 23:56:10|511.29|508.49|511.55|508.75|511.55|508.75|511.29|508.49|0
1643241380000|2022-01-26 23:56:20|511.81|509.01|511.81|509.01|511.99|509.19|511.64|508.84|0
1643241390000|2022-01-26 23:56:30|511.55|508.75|511.46|508.66|511.55|508.75|511.46|508.66|0
1643241400000|2022-01-26 23:56:40|511.64|508.84|511.11|508.31|511.64|508.84|511.11|508.31|0
1643241410000|2022-01-26 23:56:50|511.29|508.49|511.29|508.49|511.38|508.58|511.29|508.49|0
1643241420000|2022-01-26 23:57:00|511.11|508.31|511.29|508.49|511.29|508.49|511.11|508.31|0
1643241430000|2022-01-26 23:57:10|511.38|508.58|511.38|508.58|511.46|508.66|511.38|508.58|0
1643241440000|2022-01-26 23:57:20|511.29|508.49|511.2|508.4|511.38|508.58|511.2|508.4|0
1643241450000|2022-01-26 23:57:30|511.11|508.31|511.55|508.75|511.81|509.01|511.11|508.31|0
1643241460000|2022-01-26 23:57:40|511.64|508.84|511.11|508.31|511.64|508.84|511.11|508.31|0
1643241470000|2022-01-26 23:57:50|511.2|508.4|511.11|508.31|511.2|508.4|511.11|508.31|0
1643241480000|2022-01-26 23:58:00|511.29|508.49|510.76|507.96|511.38|508.58|510.76|507.96|0
1643241490000|2022-01-26 23:58:10|510.68|507.88|510.33|507.53|510.68|507.88|510.07|507.27|0
1643241500000|2022-01-26 23:58:20|510.42|507.62|510.42|507.62|510.59|507.79|510.42|507.62|0
1643241510000|2022-01-26 23:58:30|510.59|507.79|511.03|508.23|511.11|508.31|510.59|507.79|0
1643241520000|2022-01-26 23:58:40|510.76|507.96|510.94|508.14|510.94|508.14|510.76|507.96|0
1643241530000|2022-01-26 23:58:50|511.11|508.31|511.03|508.23|511.11|508.31|511.03|508.23|0
1643241540000|2022-01-26 23:59:00|511.29|508.49|511.11|508.31|511.29|508.49|511.11|508.31|0
1643241550000|2022-01-26 23:59:10|511.29|508.49|511.46|508.66|511.64|508.84|511.29|508.49|0
1643241560000|2022-01-26 23:59:20|511.29|508.49|511.38|508.58|511.38|508.58|511.11|508.31|0
1643241570000|2022-01-26 23:59:30|511.29|508.49|510.94|508.14|511.29|508.49|510.94|508.14|0
1643241580000|2022-01-26 23:59:40|511.03|508.23|510.85|508.05|511.03|508.23|510.76|507.96|0
1643241590000|2022-01-26 23:59:50|510.76|507.96|510.33|507.53|510.94|508.14|510.33|507.53|0
1643241600000|2022-01-27 00:00:00|510.59|507.79|509.72|506.92|510.59|507.79|509.72|506.92|0
1643241610000|2022-01-27 00:00:10|510.59|507.79|511.81|509.01|511.81|509.01|510.59|507.79|0
1643241620000|2022-01-27 00:00:20|512.16|509.36|513.3|510.5|513.3|510.5|511.81|509.01|0
1643241630000|2022-01-27 00:00:30|512.86|510.06|512.34|509.54|512.86|510.06|511.99|509.19|0
1643241640000|2022-01-27 00:00:40|512.51|509.71|511.99|509.19|512.51|509.71|511.81|509.01|0
1643241650000|2022-01-27 00:00:50|511.64|508.84|511.81|509.01|511.99|509.19|511.64|508.84|0
1643241660000|2022-01-27 00:01:00|512.08|509.28|512.95|510.15|512.95|510.15|512.08|509.28|0
1643241670000|2022-01-27 00:01:10|513.21|510.41|513.13|510.33|513.21|510.41|513.13|510.33|0
1643241680000|2022-01-27 00:01:20|513.39|510.59|513.39|510.59|513.56|510.76|513.39|510.59|0
1643241690000|2022-01-27 00:01:30|513.48|510.68|513.21|510.41|513.48|510.68|513.21|510.41|0
1643241700000|2022-01-27 00:01:40|513.48|510.68|513.56|510.76|513.56|510.76|513.21|510.41|0
1643241710000|2022-01-27 00:01:50|513.48|510.68|513.74|510.94|513.74|510.94|513.48|510.68|0
1643241720000|2022-01-27 00:02:00|513.56|510.76|513.21|510.41|513.56|510.76|512.86|510.06|0
1643241730000|2022-01-27 00:02:10|513.65|510.85|513.39|510.59|513.65|510.85|513.39|510.59|0
1643241740000|2022-01-27 00:02:20|513.3|510.5|512.95|510.15|513.3|510.5|512.86|510.06|0
1643241750000|2022-01-27 00:02:30|513.21|510.41|513.13|510.33|513.39|510.59|513.04|510.24|0
1643241760000|2022-01-27 00:02:40|512.95|510.15|512.95|510.15|512.95|510.15|512.95|510.15|0
1643241770000|2022-01-27 00:02:50|512.86|510.06|512.51|509.71|512.86|510.06|512.51|509.71|0
1643241780000|2022-01-27 00:03:00|512.86|510.06|512.86|510.06|513.04|510.24|512.86|510.06|0
1643241790000|2022-01-27 00:03:10|512.78|509.98|513.21|510.41|513.21|510.41|512.78|509.98|0
1643241800000|2022-01-27 00:03:20|513.04|510.24|512.86|510.06|513.04|510.24|512.86|510.06|0
1643241810000|2022-01-27 00:03:30|512.34|509.54|511.99|509.19|512.34|509.54|511.99|509.19|0
1643241820000|2022-01-27 00:03:40|511.81|509.01|511.9|509.1|511.9|509.1|511.81|509.01|0
1643241830000|2022-01-27 00:03:50|511.55|508.75|511.55|508.75|511.55|508.75|511.46|508.66|0
1643241840000|2022-01-27 00:04:00|511.46|508.66|511.46|508.66|511.46|508.66|511.38|508.58|0
1643241850000|2022-01-27 00:04:10|511.29|508.49|512.33|509.53|512.33|509.53|511.29|508.49|0
1643241860000|2022-01-27 00:04:20|512.16|509.36|512.16|509.36|512.51|509.71|512.16|509.36|0
1643241870000|2022-01-27 00:04:30|512.33|509.53|512.51|509.71|512.6|509.8|512.33|509.53|0
1643241880000|2022-01-27 00:04:40|512.43|509.63|512.6|509.8|512.68|509.88|512.43|509.63|0
1643241890000|2022-01-27 00:04:50|512.51|509.71|511.9|509.1|512.51|509.71|511.9|509.1|0
1643241900000|2022-01-27 00:05:00|512.33|509.53|511.81|509.01|512.33|509.53|511.81|509.01|0
1643241910000|2022-01-27 00:05:10|512.33|509.53|513.38|510.58|513.38|510.58|512.33|509.53|0
1643241920000|2022-01-27 00:05:20|513.73|510.93|513.56|510.76|514.26|511.46|513.56|510.76|0
1643241930000|2022-01-27 00:05:30|513.73|510.93|513.56|510.76|513.73|510.93|513.56|510.76|0
1643241940000|2022-01-27 00:05:40|513.03|510.23|513.3|510.5|513.38|510.58|513.03|510.23|0
1643241950000|2022-01-27 00:05:50|513.13|510.33|513.21|510.41|513.21|510.41|513.13|510.33|0
1643241960000|2022-01-27 00:06:00|513.13|510.33|513.73|510.93|513.73|510.93|513.13|510.33|0
1643241970000|2022-01-27 00:06:10|513.21|510.41|513.73|510.93|513.73|510.93|513.03|510.23|0
1643241980000|2022-01-27 00:06:20|514.08|511.28|513.73|510.93|514.18|511.38|513.73|510.93|0
1643241990000|2022-01-27 00:06:30|513.83|511.03|513.65|510.85|513.83|511.03|513.65|510.85|0
1643242000000|2022-01-27 00:06:40|514.08|511.28|514.08|511.28|514.08|511.28|514.08|511.28|0
1643242010000|2022-01-27 00:06:50|514.26|511.46|514.43|511.63|514.43|511.63|514.26|511.46|0
1643242020000|2022-01-27 00:07:00|514.35|511.55|514.43|511.63|514.43|511.63|514.26|511.46|0
1643242030000|2022-01-27 00:07:10|514.53|511.73|514.08|511.28|514.53|511.73|514.08|511.28|0
1643242040000|2022-01-27 00:07:20|514.26|511.46|514.61|511.81|514.61|511.81|514.08|511.28|0
1643242050000|2022-01-27 00:07:30|514.7|511.9|514.43|511.63|514.7|511.9|514.43|511.63|0
1643242060000|2022-01-27 00:07:40|514.61|511.81|514.61|511.81|514.61|511.81|514.53|511.73|0
1643242070000|2022-01-27 00:07:50|514.79|511.99|515.84|513.04|515.84|513.04|514.79|511.99|0
1643242080000|2022-01-27 00:08:00|516.19|513.39|516.36|513.56|516.54|513.74|516.19|513.39|0
1643242090000|2022-01-27 00:08:10|516.01|513.21|516.19|513.39|516.36|513.56|516.01|513.21|0
1643242100000|2022-01-27 00:08:20|516.01|513.21|516.36|513.56|516.36|513.56|516.01|513.21|0
1643242110000|2022-01-27 00:08:30|516.28|513.48|516.54|513.74|516.72|513.92|516.28|513.48|0
1643242120000|2022-01-27 00:08:40|516.46|513.66|516.19|513.39|516.54|513.74|516.19|513.39|0
1643242130000|2022-01-27 00:08:50|516.01|513.21|516.01|513.21|516.01|513.21|516.01|513.21|0
1643242140000|2022-01-27 00:09:00|515.66|512.86|516.19|513.39|516.19|513.39|515.66|512.86|0
1643242150000|2022-01-27 00:09:10|516.01|513.21|516.01|513.21|516.01|513.21|516.01|513.21|0
1643242160000|2022-01-27 00:09:20|516.1|513.3|516.54|513.74|516.54|513.74|516.01|513.21|0
1643242170000|2022-01-27 00:09:30|516.28|513.48|516.19|513.39|516.28|513.48|516.19|513.39|0
1643242180000|2022-01-27 00:09:40|516.1|513.3|516.1|513.3|516.19|513.39|515.93|513.13|0
1643242190000|2022-01-27 00:09:50|516.19|513.39|516.01|513.21|516.19|513.39|516.01|513.21|0
1643242200000|2022-01-27 00:10:00|516.1|513.3|515.84|513.04|516.1|513.3|515.75|512.95|0
1643242210000|2022-01-27 00:10:10|516.19|513.39|516.36|513.56|516.36|513.56|515.84|513.04|0
1643242220000|2022-01-27 00:10:20|516.54|513.74|516.81|514.01|516.89|514.09|516.54|513.74|0
1643242230000|2022-01-27 00:10:30|516.89|514.09|516.89|514.09|516.98|514.18|516.89|514.09|0
1643242240000|2022-01-27 00:10:40|516.81|514.01|516.72|513.92|516.81|514.01|516.72|513.92|0
1643242250000|2022-01-27 00:10:50|516.54|513.74|516.36|513.56|516.54|513.74|516.19|513.39|0
1643242260000|2022-01-27 00:11:00|516.28|513.48|516.54|513.74|516.54|513.74|516.28|513.48|0
1643242270000|2022-01-27 00:11:10|516.19|513.39|516.71|513.91|516.71|513.91|516.19|513.39|0
1643242280000|2022-01-27 00:11:20|516.89|514.09|516.89|514.09|516.89|514.09|516.71|513.91|0
1643242290000|2022-01-27 00:11:30|516.71|513.91|516.89|514.09|516.89|514.09|516.54|513.74|0
1643242300000|2022-01-27 00:11:40|517.42|514.62|517.59|514.79|517.77|514.97|517.42|514.62|0
1643242310000|2022-01-27 00:11:50|517.69|514.89|517.77|514.97|517.77|514.97|517.59|514.79|0
1643242330000|2022-01-27 00:12:10|517.42|514.62|516.54|513.74|517.42|514.62|516.54|513.74|0
1643242340000|2022-01-27 00:12:20|516.63|513.83|516.54|513.74|516.63|513.83|516.54|513.74|0
1643242350000|2022-01-27 00:12:30|516.71|513.91|516.71|513.91|516.89|514.09|516.71|513.91|0
1643242360000|2022-01-27 00:12:40|517.07|514.27|518.12|515.32|518.12|515.32|517.07|514.27|0
1643242370000|2022-01-27 00:12:50|517.95|515.15|518.65|515.85|518.65|515.85|517.95|515.15|0
1643242380000|2022-01-27 00:13:00|518.83|516.03|518.21|515.41|518.83|516.03|518.21|515.41|0
1643242390000|2022-01-27 00:13:10|517.95|515.15|518.04|515.24|518.47|515.67|517.95|515.15|0
1643242400000|2022-01-27 00:13:20|518.12|515.32|518.21|515.41|518.21|515.41|518.12|515.32|0
1643242410000|2022-01-27 00:13:30|518.47|515.67|518.12|515.32|518.47|515.67|518.12|515.32|0
1643242420000|2022-01-27 00:13:40|518.21|515.41|518.12|515.32|518.3|515.5|518.12|515.32|0
1643242430000|2022-01-27 00:13:50|517.94|515.14|518.3|515.5|518.3|515.5|517.86|515.06|0
1643242440000|2022-01-27 00:14:00|518.47|515.67|519.35|516.55|519.35|516.55|518.47|515.67|0
1643242450000|2022-01-27 00:14:10|519.18|516.38|518.82|516.02|519.18|516.38|518.82|516.02|0
1643242460000|2022-01-27 00:14:20|518.65|515.85|519.35|516.55|519.35|516.55|518.65|515.85|0
1643242470000|2022-01-27 00:14:30|519.27|516.47|519.09|516.29|519.27|516.47|519|516.2|0
1643242480000|2022-01-27 00:14:40|519|516.2|518.92|516.12|519|516.2|518.82|516.02|0
1643242490000|2022-01-27 00:14:50|518.82|516.02|518.82|516.02|519|516.2|518.82|516.02|0
1643242500000|2022-01-27 00:15:00|519|516.2|519|516.2|519|516.2|518.82|516.02|0
1643242510000|2022-01-27 00:15:10|519.18|516.38|519.18|516.38|519.35|516.55|519.18|516.38|0
1643242520000|2022-01-27 00:15:20|519.35|516.55|519.62|516.82|519.71|516.91|519.35|516.55|0
1643242530000|2022-01-27 00:15:30|519.44|516.64|519.71|516.91|519.88|517.08|519.44|516.64|0
1643242540000|2022-01-27 00:15:40|520.06|517.26|520.15|517.35|520.15|517.35|520.06|517.26|0
1643242550000|2022-01-27 00:15:50|520.23|517.43|520.23|517.43|520.23|517.43|520.06|517.26|0
1643242560000|2022-01-27 00:16:00|520.06|517.26|519|516.2|520.06|517.26|519|516.2|0
1643242570000|2022-01-27 00:16:10|519.09|516.29|519.18|516.38|519.18|516.38|519.09|516.29|0
1643242580000|2022-01-27 00:16:20|519.44|516.64|518.82|516.02|519.44|516.64|518.82|516.02|0
1643242590000|2022-01-27 00:16:30|519.35|516.55|519.53|516.73|519.53|516.73|519.35|516.55|0
1643242600000|2022-01-27 00:16:40|519.71|516.91|520.59|517.79|520.59|517.79|519.71|516.91|0
1643242610000|2022-01-27 00:16:50|520.41|517.61|520.59|517.79|520.59|517.79|520.41|517.61|0
1643242620000|2022-01-27 00:17:00|520.23|517.43|520.23|517.43|520.41|517.61|520.23|517.43|0
1643242630000|2022-01-27 00:17:10|520.76|517.96|519.35|516.55|520.86|518.06|519.35|516.55|0
1643242640000|2022-01-27 00:17:20|519.7|516.9|519.97|517.17|519.97|517.17|519.7|516.9|0
1643242650000|2022-01-27 00:17:30|520.33|517.53|519.53|516.73|520.33|517.53|519.53|516.73|0
1643242660000|2022-01-27 00:17:40|519.7|516.9|519.7|516.9|519.7|516.9|519.35|516.55|0
1643242670000|2022-01-27 00:17:50|519.27|516.47|519.35|516.55|519.35|516.55|519.18|516.38|0
1643242680000|2022-01-27 00:18:00|519.53|516.73|519.35|516.55|519.53|516.73|519.27|516.47|0
1643242690000|2022-01-27 00:18:10|519.18|516.38|519.7|516.9|519.7|516.9|519.18|516.38|0
1643242700000|2022-01-27 00:18:20|519.53|516.73|519.53|516.73|519.88|517.08|519.53|516.73|0
1643242710000|2022-01-27 00:18:30|519.88|517.08|520.06|517.26|520.06|517.26|519.88|517.08|0
1643242720000|2022-01-27 00:18:40|520.59|517.79|520.59|517.79|520.59|517.79|520.41|517.61|0
1643242730000|2022-01-27 00:18:50|520.68|517.88|520.68|517.88|520.94|518.14|520.68|517.88|0
1643242740000|2022-01-27 00:19:00|520.94|518.14|521.12|518.32|521.12|518.32|520.94|518.14|0
1643242750000|2022-01-27 00:19:10|520.94|518.14|521.29|518.49|521.29|518.49|520.85|518.05|0
1643242760000|2022-01-27 00:19:20|521.21|518.41|522|519.2|522|519.2|521.21|518.41|0
1643242770000|2022-01-27 00:19:30|521.47|518.67|521.82|519.02|522|519.2|521.47|518.67|0
1643242780000|2022-01-27 00:19:40|521.47|518.67|521.29|518.49|521.82|519.02|521.29|518.49|0
1643242790000|2022-01-27 00:19:50|521.47|518.67|521.65|518.85|521.65|518.85|521.47|518.67|0
1643242800000|2022-01-27 00:20:00|521.29|518.49|521.74|518.94|521.74|518.94|521.29|518.49|0
1643242810000|2022-01-27 00:20:10|521.82|519.02|522.88|520.08|522.88|520.08|521.82|519.02|0
1643242820000|2022-01-27 00:20:20|522.71|519.91|523.06|520.26|523.06|520.26|522.71|519.91|0
1643242830000|2022-01-27 00:20:30|523.24|520.44|523.06|520.26|523.41|520.61|523.06|520.26|0
1643242840000|2022-01-27 00:20:40|522.88|520.08|522.44|519.64|522.88|520.08|522.44|519.64|0
1643242850000|2022-01-27 00:20:50|522.27|519.47|521.64|518.84|522.27|519.47|521.47|518.67|0
1643242860000|2022-01-27 00:21:00|521.74|518.94|522.44|519.64|522.44|519.64|521.74|518.94|0
1643242870000|2022-01-27 00:21:10|522.53|519.73|521.82|519.02|522.53|519.73|521.82|519.02|0
1643242880000|2022-01-27 00:21:20|522|519.2|522.53|519.73|522.62|519.82|522|519.2|0
1643242890000|2022-01-27 00:21:30|522.71|519.91|523.24|520.44|523.24|520.44|522.71|519.91|0
1643242900000|2022-01-27 00:21:40|523.06|520.26|522.97|520.17|523.06|520.26|522.88|520.08|0
1643242910000|2022-01-27 00:21:50|523.24|520.44|523.41|520.61|523.59|520.79|523.24|520.44|0
1643242920000|2022-01-27 00:22:00|523.24|520.44|523.77|520.97|523.77|520.97|523.24|520.44|0
1643242930000|2022-01-27 00:22:10|523.41|520.61|522.35|519.55|523.41|520.61|522.35|519.55|0
1643242940000|2022-01-27 00:22:20|522.62|519.82|522.17|519.37|522.62|519.82|522.17|519.37|0
1643242950000|2022-01-27 00:22:30|522.71|519.91|522.44|519.64|522.71|519.91|522.35|519.55|0
1643242960000|2022-01-27 00:22:40|521.82|519.02|521.82|519.02|521.82|519.02|521.82|519.02|0
1643242970000|2022-01-27 00:22:50|521.91|519.11|522.17|519.37|522.17|519.37|521.91|519.11|0
1643242980000|2022-01-27 00:23:00|522.44|519.64|521.64|518.84|522.44|519.64|521.64|518.84|0
1643242990000|2022-01-27 00:23:10|521.29|518.49|520.94|518.14|521.38|518.58|520.94|518.14|0
1643243000000|2022-01-27 00:23:20|520.68|517.88|519.88|517.08|520.68|517.88|519.88|517.08|0
1643243010000|2022-01-27 00:23:30|520.06|517.26|520.23|517.43|520.41|517.61|520.06|517.26|0
1643243020000|2022-01-27 00:23:40|520.06|517.26|520.23|517.43|520.23|517.43|520.06|517.26|0
1643243030000|2022-01-27 00:23:50|520.06|517.26|520.06|517.26|520.41|517.61|520.06|517.26|0
1643243040000|2022-01-27 00:24:00|519.7|516.9|518.65|515.85|519.7|516.9|518.65|515.85|0
1643243050000|2022-01-27 00:24:10|518.74|515.94|518.29|515.49|518.74|515.94|518.29|515.49|0
1643243060000|2022-01-27 00:24:20|518.56|515.76|518.38|515.58|518.65|515.85|518.29|515.49|0
1643243070000|2022-01-27 00:24:30|518.47|515.67|518.29|515.49|518.47|515.67|517.86|515.06|0
1643243080000|2022-01-27 00:24:40|518.47|515.67|518.29|515.49|518.47|515.67|518.29|515.49|0
1643243090000|2022-01-27 00:24:50|518.38|515.58|517.94|515.14|518.47|515.67|517.94|515.14|0
1643243100000|2022-01-27 00:25:00|518.12|515.32|518.21|515.41|518.29|515.49|517.94|515.14|0
1643243110000|2022-01-27 00:25:10|518.29|515.49|518.12|515.32|518.38|515.58|518.12|515.32|0
1643243120000|2022-01-27 00:25:20|517.94|515.14|517.77|514.97|517.94|515.14|517.77|514.97|0
1643243130000|2022-01-27 00:25:30|518.03|515.23|518.12|515.32|518.29|515.49|518.03|515.23|0
1643243140000|2022-01-27 00:25:40|517.94|515.14|517.59|514.79|517.94|515.14|517.5|514.7|0
1643243150000|2022-01-27 00:25:50|517.41|514.61|517.24|514.44|517.59|514.79|517.24|514.44|0
1643243160000|2022-01-27 00:26:00|517.15|514.35|517.59|514.79|517.68|514.88|517.15|514.35|0
1643243170000|2022-01-27 00:26:10|517.76|514.96|517.68|514.88|517.76|514.96|517.68|514.88|0
1643243180000|2022-01-27 00:26:20|517.59|514.79|517.86|515.06|518.03|515.23|517.59|514.79|0
1643243190000|2022-01-27 00:26:30|517.41|514.61|517.41|514.61|517.41|514.61|517.41|514.61|0
1643243200000|2022-01-27 00:26:40|517.68|514.88|517.94|515.14|517.94|515.14|517.68|514.88|0
1643243210000|2022-01-27 00:26:50|517.86|515.06|517.86|515.06|517.86|515.06|517.76|514.96|0
1643243220000|2022-01-27 00:27:00|517.94|515.14|518.47|515.67|518.47|515.67|517.94|515.14|0
1643243230000|2022-01-27 00:27:10|518.56|515.76|518.82|516.02|518.82|516.02|518.56|515.76|0
1643243240000|2022-01-27 00:27:20|519.17|516.37|519.35|516.55|519.35|516.55|519.17|516.37|0
1643243250000|2022-01-27 00:27:30|519|516.2|517.76|514.96|519|516.2|517.76|514.96|0
1643243260000|2022-01-27 00:27:40|518.29|515.49|518.74|515.94|518.74|515.94|518.29|515.49|0
1643243270000|2022-01-27 00:27:50|518.64|515.84|519.26|516.46|519.26|516.46|518.64|515.84|0
1643243280000|2022-01-27 00:28:00|519.17|516.37|519.7|516.9|519.7|516.9|519|516.2|0
1643243290000|2022-01-27 00:28:10|519.88|517.08|519.97|517.17|520.32|517.52|519.88|517.08|0
1643243300000|2022-01-27 00:28:20|520.32|517.52|519.52|516.72|520.32|517.52|519.52|516.72|0
1643243310000|2022-01-27 00:28:30|519.7|516.9|519.62|516.82|519.88|517.08|519.62|516.82|0
1643243320000|2022-01-27 00:28:40|519.97|517.17|521.2|518.4|521.2|518.4|519.97|517.17|0
1643243330000|2022-01-27 00:28:50|520.94|518.14|520.94|518.14|520.94|518.14|520.76|517.96|0
1643243340000|2022-01-27 00:29:00|521.03|518.23|521.29|518.49|521.38|518.58|521.03|518.23|0
1643243350000|2022-01-27 00:29:10|521.38|518.58|520.94|518.14|521.38|518.58|520.85|518.05|0
1643243360000|2022-01-27 00:29:20|520.76|517.96|521.47|518.67|521.47|518.67|520.76|517.96|0
1643243370000|2022-01-27 00:29:30|522.35|519.55|522.09|519.29|522.35|519.55|522|519.2|0
1643243380000|2022-01-27 00:29:40|521.82|519.02|522.09|519.29|522.35|519.55|521.82|519.02|0
1643243390000|2022-01-27 00:29:50|522.17|519.37|521.56|518.76|522.17|519.37|521.56|518.76|0
1643243400000|2022-01-27 00:30:00|521.47|518.67|521.2|518.4|521.64|518.84|521.2|518.4|0
1643243410000|2022-01-27 00:30:10|521.11|518.31|522|519.2|522|519.2|521.11|518.31|0
1643243420000|2022-01-27 00:30:20|521.82|519.02|522|519.2|522.09|519.29|521.82|519.02|0
1643243430000|2022-01-27 00:30:30|521.82|519.02|521.82|519.02|521.82|519.02|521.73|518.93|0
1643243440000|2022-01-27 00:30:40|522.17|519.37|523.06|520.26|523.15|520.35|522.17|519.37|0
1643243450000|2022-01-27 00:30:50|522.53|519.73|522.62|519.82|522.7|519.9|522.53|519.73|0
1643243460000|2022-01-27 00:31:00|522.88|520.08|522.35|519.55|522.88|520.08|522.35|519.55|0
1643243470000|2022-01-27 00:31:10|523.15|520.35|523.23|520.43|523.23|520.43|522.7|519.9|0
1643243480000|2022-01-27 00:31:20|523.76|520.96|523.86|521.06|524.12|521.32|523.76|520.96|0
1643243490000|2022-01-27 00:31:30|523.5|520.7|523.41|520.61|523.59|520.79|523.41|520.61|0
1643243500000|2022-01-27 00:31:40|523.23|520.43|523.06|520.26|523.23|520.43|522.97|520.17|0
1643243510000|2022-01-27 00:31:50|523.15|520.35|523.23|520.43|523.23|520.43|523.15|520.35|0
1643243520000|2022-01-27 00:32:00|523.06|520.26|523.23|520.43|523.23|520.43|523.06|520.26|0
1643243530000|2022-01-27 00:32:10|523.06|520.26|522.79|519.99|523.06|520.26|522.79|519.99|0
1643243540000|2022-01-27 00:32:20|523.23|520.43|523.06|520.26|523.23|520.43|523.06|520.26|0
1643243550000|2022-01-27 00:32:30|522.79|519.99|522.62|519.82|522.79|519.99|522.62|519.82|0
1643243560000|2022-01-27 00:32:40|522.88|520.08|522.7|519.9|522.97|520.17|522.7|519.9|0
1643243570000|2022-01-27 00:32:50|522.52|519.72|522.62|519.82|522.7|519.9|522.52|519.72|0
1643243580000|2022-01-27 00:33:00|522.88|520.08|523.94|521.14|524.12|521.32|522.88|520.08|0
1643243590000|2022-01-27 00:33:10|524.47|521.67|524.12|521.32|524.65|521.85|524.12|521.32|0
1643243600000|2022-01-27 00:33:20|524.21|521.41|523.06|520.26|524.21|521.41|523.06|520.26|0
1643243610000|2022-01-27 00:33:30|523.41|520.61|523.23|520.43|523.41|520.61|523.23|520.43|0
1643243620000|2022-01-27 00:33:40|523.06|520.26|523.15|520.35|523.15|520.35|522.88|520.08|0
1643243630000|2022-01-27 00:33:50|523.23|520.43|522.35|519.55|523.23|520.43|522.35|519.55|0
1643243640000|2022-01-27 00:34:00|522.17|519.37|522.17|519.37|522.35|519.55|522.17|519.37|0
1643243650000|2022-01-27 00:34:10|521.99|519.19|521.99|519.19|522.7|519.9|521.99|519.19|0
1643243660000|2022-01-27 00:34:20|521.73|518.93|522.35|519.55|522.35|519.55|521.73|518.93|0
1643243670000|2022-01-27 00:34:30|521.99|519.19|521.82|519.02|521.99|519.19|521.64|518.84|0
1643243680000|2022-01-27 00:34:40|522.09|519.29|521.82|519.02|522.09|519.29|521.82|519.02|0
1643243690000|2022-01-27 00:34:50|521.99|519.19|521.82|519.02|521.99|519.19|521.82|519.02|0
1643243700000|2022-01-27 00:35:00|521.29|518.49|521.99|519.19|521.99|519.19|521.11|518.31|0
1643243710000|2022-01-27 00:35:10|522.52|519.72|522.88|520.08|522.97|520.17|522.52|519.72|0
1643243720000|2022-01-27 00:35:20|523.05|520.25|523.05|520.25|523.23|520.43|523.05|520.25|0
1643243730000|2022-01-27 00:35:30|523.59|520.79|523.15|520.35|523.59|520.79|523.15|520.35|0
1643243740000|2022-01-27 00:35:40|523.23|520.43|523.05|520.25|523.41|520.61|523.05|520.25|0
1643243750000|2022-01-27 00:35:50|522.88|520.08|522.62|519.82|522.88|520.08|522.62|519.82|0
1643243760000|2022-01-27 00:36:00|522.52|519.72|522.7|519.9|522.7|519.9|522.52|519.72|0
1643243770000|2022-01-27 00:36:10|522.88|520.08|523.05|520.25|523.05|520.25|522.88|520.08|0
1643243780000|2022-01-27 00:36:20|523.41|520.61|523.23|520.43|523.76|520.96|523.23|520.43|0
1643243790000|2022-01-27 00:36:30|523.05|520.25|522.35|519.55|523.05|520.25|522.35|519.55|0
1643243800000|2022-01-27 00:36:40|522.7|519.9|522.79|519.99|522.79|519.99|522.7|519.9|0
1643243810000|2022-01-27 00:36:50|522.7|519.9|521.38|518.58|522.7|519.9|521.38|518.58|0
1643243820000|2022-01-27 00:37:00|521.64|518.84|521.29|518.49|521.64|518.84|521.29|518.49|0
1643243830000|2022-01-27 00:37:10|521.11|518.31|521.38|518.58|521.38|518.58|521.11|518.31|0
1643243840000|2022-01-27 00:37:20|521.29|518.49|521.38|518.58|521.55|518.75|521.29|518.49|0
1643243850000|2022-01-27 00:37:30|521.46|518.66|521.64|518.84|521.64|518.84|521.29|518.49|0
1643243860000|2022-01-27 00:37:40|521.55|518.75|521.64|518.84|521.82|519.02|521.55|518.75|0
1643243870000|2022-01-27 00:37:50|521.55|518.75|521.73|518.93|521.82|519.02|521.55|518.75|0
1643243880000|2022-01-27 00:38:00|521.82|519.02|521.82|519.02|521.82|519.02|521.82|519.02|0
1643243890000|2022-01-27 00:38:10|521.73|518.93|521.82|519.02|521.82|519.02|521.64|518.84|0
1643243900000|2022-01-27 00:38:20|521.64|518.84|521.91|519.11|521.99|519.19|521.64|518.84|0
1643243910000|2022-01-27 00:38:30|521.99|519.19|522.97|520.17|522.97|520.17|521.99|519.19|0
1643243920000|2022-01-27 00:38:40|523.05|520.25|523.05|520.25|523.23|520.43|523.05|520.25|0
1643243930000|2022-01-27 00:38:50|523.15|520.35|523.15|520.35|523.23|520.43|523.15|520.35|0
1643243940000|2022-01-27 00:39:00|523.41|520.61|523.23|520.43|523.5|520.7|523.05|520.25|0
1643243950000|2022-01-27 00:39:10|523.32|520.52|523.32|520.52|523.32|520.52|523.32|520.52|0
1643243960000|2022-01-27 00:39:20|523.15|520.35|523.41|520.61|523.41|520.61|523.05|520.25|0
1643243970000|2022-01-27 00:39:30|523.32|520.52|523.5|520.7|523.76|520.96|523.32|520.52|0
1643243980000|2022-01-27 00:39:40|523.41|520.61|523.76|520.96|523.85|521.05|523.41|520.61|0
1643243990000|2022-01-27 00:39:50|523.5|520.7|523.15|520.35|523.85|521.05|523.15|520.35|0
1643244000000|2022-01-27 00:40:00|522.88|520.08|522.17|519.37|522.88|520.08|521.99|519.19|0
1643244010000|2022-01-27 00:40:10|523.41|520.61|523.58|520.78|523.58|520.78|523.23|520.43|0
1643244020000|2022-01-27 00:40:20|523.23|520.43|523.94|521.14|523.94|521.14|523.23|520.43|0
1643244030000|2022-01-27 00:40:30|523.76|520.96|524.82|522.02|524.82|522.02|523.76|520.96|0
1643244040000|2022-01-27 00:40:40|525|522.2|525.89|523.09|525.89|523.09|525|522.2|0
1643244050000|2022-01-27 00:40:50|525.71|522.91|525.71|522.91|525.71|522.91|525.71|522.91|0
1643244060000|2022-01-27 00:41:00|525.89|523.09|525|522.2|525.89|523.09|525|522.2|0
1643244070000|2022-01-27 00:41:10|524.92|522.12|524.65|521.85|524.92|522.12|524.65|521.85|0
1643244080000|2022-01-27 00:41:20|524.47|521.67|524.29|521.49|524.74|521.94|524.29|521.49|0
1643244090000|2022-01-27 00:41:30|524.38|521.58|524.38|521.58|524.74|521.94|524.38|521.58|0
1643244100000|2022-01-27 00:41:40|524.03|521.23|524.29|521.49|524.38|521.58|524.03|521.23|0
1643244110000|2022-01-27 00:41:50|524.47|521.67|524.38|521.58|524.47|521.67|524.29|521.49|0
1643244120000|2022-01-27 00:42:00|524.03|521.23|523.85|521.05|524.11|521.31|523.58|520.78|0
1643244130000|2022-01-27 00:42:10|524.03|521.23|524.65|521.85|524.65|521.85|524.03|521.23|0
1643244140000|2022-01-27 00:42:20|524.82|522.02|525.36|522.56|525.36|522.56|524.82|522.02|0
1643244150000|2022-01-27 00:42:30|525.27|522.47|524.65|521.85|525.27|522.47|524.65|521.85|0
1643244160000|2022-01-27 00:42:40|524.29|521.49|523.94|521.14|524.29|521.49|523.94|521.14|0
1643244170000|2022-01-27 00:42:50|523.58|520.78|523.58|520.78|523.58|520.78|523.23|520.43|0
1643244180000|2022-01-27 00:43:00|523.23|520.43|522.97|520.17|523.23|520.43|522.97|520.17|0
1643244190000|2022-01-27 00:43:10|523.41|520.61|523.41|520.61|523.41|520.61|523.23|520.43|0
1643244200000|2022-01-27 00:43:20|523.5|520.7|523.58|520.78|523.58|520.78|523.5|520.7|0
1643244210000|2022-01-27 00:43:30|523.41|520.61|523.23|520.43|523.58|520.78|523.23|520.43|0
1643244220000|2022-01-27 00:43:40|523.32|520.52|523.58|520.78|523.76|520.96|523.32|520.52|0
1643244230000|2022-01-27 00:43:50|523.32|520.52|523.5|520.7|523.5|520.7|523.32|520.52|0
1643244240000|2022-01-27 00:44:00|523.85|521.05|524.38|521.58|524.47|521.67|523.85|521.05|0
1643244250000|2022-01-27 00:44:10|523.67|520.87|523.58|520.78|523.67|520.87|523.58|520.78|0
1643244260000|2022-01-27 00:44:20|523.85|521.05|524.03|521.23|524.03|521.23|523.85|521.05|0
1643244270000|2022-01-27 00:44:30|524.11|521.31|523.76|520.96|524.11|521.31|523.67|520.87|0
1643244280000|2022-01-27 00:44:40|523.67|520.87|523.85|521.05|523.85|521.05|523.67|520.87|0
1643244290000|2022-01-27 00:44:50|524.29|521.49|524.21|521.41|524.47|521.67|524.21|521.41|0
1643244300000|2022-01-27 00:45:00|524.29|521.49|524.74|521.94|524.74|521.94|524.29|521.49|0
1643244310000|2022-01-27 00:45:10|525.53|522.73|525.35|522.55|525.53|522.73|525.18|522.38|0
1643244320000|2022-01-27 00:45:20|525.18|522.38|525.71|522.91|525.71|522.91|525.09|522.29|0
1643244330000|2022-01-27 00:45:30|525.53|522.73|525|522.2|525.53|522.73|525|522.2|0
1643244340000|2022-01-27 00:45:40|524.56|521.76|524.82|522.02|525|522.2|524.56|521.76|0
1643244350000|2022-01-27 00:45:50|525.18|522.38|525.35|522.55|525.45|522.65|525.18|522.38|0
1643244360000|2022-01-27 00:46:00|525.62|522.82|525.35|522.55|525.62|522.82|525.18|522.38|0
1643244370000|2022-01-27 00:46:10|525.09|522.29|525|522.2|525.27|522.47|525|522.2|0
1643244380000|2022-01-27 00:46:20|524.56|521.76|524.29|521.49|524.56|521.76|524.29|521.49|0
1643244390000|2022-01-27 00:46:30|524.11|521.31|524.64|521.84|524.64|521.84|524.11|521.31|0
1643244400000|2022-01-27 00:46:40|524.56|521.76|524.29|521.49|524.64|521.84|524.29|521.49|0
1643244410000|2022-01-27 00:46:50|524.11|521.31|523.23|520.43|524.11|521.31|523.23|520.43|0
1643244420000|2022-01-27 00:47:00|523.4|520.6|523.5|520.7|523.5|520.7|523.4|520.6|0
1643244430000|2022-01-27 00:47:10|523.58|520.78|523.4|520.6|523.58|520.78|523.4|520.6|0
1643244440000|2022-01-27 00:47:20|523.05|520.25|522.97|520.17|523.05|520.25|522.87|520.07|0
1643244450000|2022-01-27 00:47:30|523.05|520.25|524.2|521.4|524.29|521.49|523.05|520.25|0
1643244460000|2022-01-27 00:47:40|523.94|521.14|523.76|520.96|523.94|521.14|523.58|520.78|0
1643244470000|2022-01-27 00:47:50|523.67|520.87|523.85|521.05|523.85|521.05|523.67|520.87|0
1643244480000|2022-01-27 00:48:00|523.76|520.96|524.11|521.31|524.11|521.31|523.76|520.96|0
1643244490000|2022-01-27 00:48:10|524.2|521.4|524.11|521.31|524.2|521.4|524.11|521.31|0
1643244500000|2022-01-27 00:48:20|524.2|521.4|524.11|521.31|524.2|521.4|524.11|521.31|0
1643244510000|2022-01-27 00:48:30|523.94|521.14|524.11|521.31|524.11|521.31|523.94|521.14|0
1643244520000|2022-01-27 00:48:40|524.29|521.49|524.29|521.49|524.29|521.49|524.11|521.31|0
1643244530000|2022-01-27 00:48:50|524.47|521.67|524.47|521.67|524.56|521.76|524.47|521.67|0
1643244540000|2022-01-27 00:49:00|523.85|521.05|523.94|521.14|524.03|521.23|523.85|521.05|0
1643244550000|2022-01-27 00:49:10|523.85|521.05|524.29|521.49|524.29|521.49|523.85|521.05|0
1643244560000|2022-01-27 00:49:20|525.35|522.55|524.82|522.02|525.71|522.91|524.82|522.02|0
1643244570000|2022-01-27 00:49:30|525|522.2|525.09|522.29|525.09|522.29|525|522.2|0
1643244580000|2022-01-27 00:49:40|524.91|522.11|524.64|521.84|525|522.2|524.64|521.84|0
1643244590000|2022-01-27 00:49:50|524.74|521.94|525|522.2|525|522.2|524.74|521.94|0
1643244600000|2022-01-27 00:50:00|525.09|522.29|524.91|522.11|525.09|522.29|524.82|522.02|0
1643244610000|2022-01-27 00:50:10|524.47|521.67|524.2|521.4|524.47|521.67|523.93|521.13|0
1643244620000|2022-01-27 00:50:20|524.03|521.23|524.2|521.4|524.29|521.49|524.03|521.23|0
1643244630000|2022-01-27 00:50:30|523.93|521.13|524.38|521.58|524.38|521.58|523.93|521.13|0
1643244640000|2022-01-27 00:50:40|524.29|521.49|524.03|521.23|524.38|521.58|523.93|521.13|0
1643244650000|2022-01-27 00:50:50|523.93|521.13|523.93|521.13|524.11|521.31|523.93|521.13|0
1643244660000|2022-01-27 00:51:00|524.2|521.4|523.4|520.6|524.2|521.4|523.4|520.6|0
1643244670000|2022-01-27 00:51:10|523.05|520.25|522.7|519.9|523.05|520.25|522.7|519.9|0
1643244680000|2022-01-27 00:51:20|522.43|519.63|522.34|519.54|522.43|519.63|522.34|519.54|0
1643244690000|2022-01-27 00:51:30|522.52|519.72|521.99|519.19|522.52|519.72|521.99|519.19|0
1643244700000|2022-01-27 00:51:40|521.9|519.1|521.99|519.19|522.17|519.37|521.9|519.1|0
1643244710000|2022-01-27 00:51:50|522.08|519.28|522.52|519.72|522.52|519.72|521.9|519.1|0
1643244720000|2022-01-27 00:52:00|522.34|519.54|522.87|520.07|522.87|520.07|522.34|519.54|0
1643244730000|2022-01-27 00:52:10|523.05|520.25|522.96|520.16|523.05|520.25|522.96|520.16|0
1643244740000|2022-01-27 00:52:20|522.87|520.07|522.7|519.9|522.87|520.07|522.7|519.9|0
1643244750000|2022-01-27 00:52:30|522.87|520.07|523.05|520.25|523.05|520.25|522.87|520.07|0
1643244760000|2022-01-27 00:52:40|523.23|520.43|523.4|520.6|523.4|520.6|523.23|520.43|0
1643244770000|2022-01-27 00:52:50|523.14|520.34|523.58|520.78|523.58|520.78|523.14|520.34|0
1643244780000|2022-01-27 00:53:00|523.76|520.96|523.67|520.87|523.76|520.96|523.58|520.78|0
1643244790000|2022-01-27 00:53:10|523.76|520.96|523.67|520.87|523.85|521.05|523.67|520.87|0
1643244800000|2022-01-27 00:53:20|523.85|521.05|524.03|521.23|524.03|521.23|523.85|521.05|0
1643244810000|2022-01-27 00:53:30|524.29|521.49|525|522.2|525|522.2|524.29|521.49|0
1643244820000|2022-01-27 00:53:40|524.91|522.11|524.47|521.67|524.91|522.11|524.47|521.67|0
1643244830000|2022-01-27 00:53:50|524.56|521.76|524.56|521.76|524.56|521.76|524.56|521.76|0
1643244840000|2022-01-27 00:54:00|524.91|522.11|525.35|522.55|525.35|522.55|524.64|521.84|0
1643244850000|2022-01-27 00:54:10|525.62|522.82|526.33|523.53|526.33|523.53|525.62|522.82|0
1643244860000|2022-01-27 00:54:20|526.42|523.62|526.42|523.62|526.42|523.62|526.24|523.44|0
1643244870000|2022-01-27 00:54:30|526.77|523.97|526.69|523.89|526.86|524.06|526.69|523.89|0
1643244880000|2022-01-27 00:54:40|527.13|524.33|527.48|524.68|527.48|524.68|527.13|524.33|0
1643244890000|2022-01-27 00:54:50|527.3|524.5|527.84|525.04|527.84|525.04|527.3|524.5|0
1643244900000|2022-01-27 00:55:00|528.19|525.39|528.37|525.57|528.55|525.75|528.19|525.39|0
1643244910000|2022-01-27 00:55:10|528.19|525.39|528.19|525.39|528.55|525.75|528.19|525.39|0
1643244920000|2022-01-27 00:55:20|527.66|524.86|527.66|524.86|527.66|524.86|527.3|524.5|0
1643244930000|2022-01-27 00:55:30|527.57|524.77|527.57|524.77|527.66|524.86|527.48|524.68|0
1643244940000|2022-01-27 00:55:40|527.84|525.04|527.75|524.95|527.84|525.04|527.75|524.95|0
1643244950000|2022-01-27 00:55:50|527.66|524.86|527.75|524.95|527.84|525.04|527.48|524.68|0
1643244960000|2022-01-27 00:56:00|527.84|525.04|528.11|525.31|528.11|525.31|527.4|524.6|0
1643244970000|2022-01-27 00:56:10|528.91|526.11|529.08|526.28|529.44|526.64|528.91|526.11|0
1643244980000|2022-01-27 00:56:20|528.73|525.93|529.08|526.28|529.08|526.28|528.73|525.93|0
1643244990000|2022-01-27 00:56:30|529.44|526.64|529.26|526.46|529.44|526.64|529.26|526.46|0
1643245000000|2022-01-27 00:56:40|529.18|526.38|529.62|526.82|529.62|526.82|529.18|526.38|0
1643245010000|2022-01-27 00:56:50|529.26|526.46|529.35|526.55|529.35|526.55|529.26|526.46|0
1643245020000|2022-01-27 00:57:00|529.62|526.82|529.97|527.17|529.97|527.17|529.62|526.82|0
1643245030000|2022-01-27 00:57:10|529.8|527|529.44|526.64|529.97|527.17|529.44|526.64|0
1643245040000|2022-01-27 00:57:20|529.26|526.46|529.44|526.64|529.44|526.64|529.26|526.46|0
1643245050000|2022-01-27 00:57:30|529.26|526.46|528.9|526.1|529.26|526.46|528.9|526.1|0
1643245060000|2022-01-27 00:57:40|529.18|526.38|529.26|526.46|529.26|526.46|529.08|526.28|0
1643245070000|2022-01-27 00:57:50|529.44|526.64|529.26|526.46|529.62|526.82|529.26|526.46|0
1643245080000|2022-01-27 00:58:00|529.71|526.91|529.8|527|529.8|527|529.26|526.46|0
1643245090000|2022-01-27 00:58:10|529.97|527.17|530.33|527.53|530.42|527.62|529.97|527.17|0
1643245100000|2022-01-27 00:58:20|530.51|527.71|531.22|528.42|531.22|528.42|530.51|527.71|0
1643245110000|2022-01-27 00:58:30|531.31|528.51|530.51|527.71|531.31|528.51|530.51|527.71|0
1643245120000|2022-01-27 00:58:40|530.6|527.8|530.78|527.98|531.4|528.6|530.6|527.8|0
1643245130000|2022-01-27 00:58:50|530.69|527.89|530.78|527.98|530.78|527.98|530.69|527.89|0
1643245140000|2022-01-27 00:59:00|531.4|528.6|531.94|529.14|531.94|529.14|531.04|528.24|0
1643245150000|2022-01-27 00:59:10|532.11|529.31|532.29|529.49|532.47|529.67|532.11|529.31|0
1643245160000|2022-01-27 00:59:20|532.83|530.03|532.83|530.03|533.01|530.21|532.83|530.03|0
1643245170000|2022-01-27 00:59:30|532.47|529.67|533.1|530.3|533.1|530.3|532.47|529.67|0
1643245180000|2022-01-27 00:59:40|533.19|530.39|532.83|530.03|533.19|530.39|532.83|530.03|0
1643245190000|2022-01-27 00:59:50|532.65|529.85|532.47|529.67|532.65|529.85|532.47|529.67|0
1643245200000|2022-01-27 01:00:00|532.56|529.76|532.65|529.85|533.9|531.1|532.56|529.76|0
1643245210000|2022-01-27 01:00:10|532.47|529.67|532.65|529.85|532.65|529.85|532.47|529.67|0
1643245220000|2022-01-27 01:00:20|532.11|529.31|531.76|528.96|532.11|529.31|531.58|528.78|0
1643245230000|2022-01-27 01:00:30|530.96|528.16|531.14|528.34|531.58|528.78|530.96|528.16|0
1643245240000|2022-01-27 01:00:40|531.85|529.05|532.11|529.31|532.11|529.31|531.85|529.05|0
1643245250000|2022-01-27 01:00:50|531.04|528.24|531.31|528.51|531.31|528.51|531.04|528.24|0
1643245260000|2022-01-27 01:01:00|531.76|528.96|532.29|529.49|532.83|530.03|531.76|528.96|0
1643245270000|2022-01-27 01:01:10|532.11|529.31|531.58|528.78|532.11|529.31|531.58|528.78|0
1643245280000|2022-01-27 01:01:20|531.76|528.96|532.11|529.31|532.11|529.31|531.76|528.96|0
1643245290000|2022-01-27 01:01:30|532.65|529.85|532.56|529.76|532.65|529.85|532.39|529.59|0
1643245300000|2022-01-27 01:01:40|532.47|529.67|533.9|531.1|533.9|531.1|532.21|529.41|0
1643245310000|2022-01-27 01:01:50|533.99|531.19|535.33|532.53|535.33|532.53|533.99|531.19|0
1643245320000|2022-01-27 01:02:00|535.87|533.07|535.97|533.17|535.97|533.17|535.79|532.99|0
1643245330000|2022-01-27 01:02:10|535.33|532.53|534.8|532|535.33|532.53|534.8|532|0
1643245340000|2022-01-27 01:02:20|534.62|531.82|534.98|532.18|534.98|532.18|534.62|531.82|0
1643245350000|2022-01-27 01:02:30|535.33|532.53|534.71|531.91|535.33|532.53|534.71|531.91|0
1643245360000|2022-01-27 01:02:40|534.98|532.18|534.62|531.82|534.98|532.18|534.53|531.73|0
1643245370000|2022-01-27 01:02:50|534.71|531.91|535.51|532.71|535.51|532.71|534.62|531.82|0
1643245380000|2022-01-27 01:03:00|535.69|532.89|535.51|532.71|535.79|532.99|535.51|532.71|0
1643245390000|2022-01-27 01:03:10|536.95|534.15|538.21|535.41|538.39|535.59|536.95|534.15|0
1643245400000|2022-01-27 01:03:20|537.22|534.42|536.5|533.7|537.22|534.42|536.5|533.7|0
1643245410000|2022-01-27 01:03:30|536.41|533.61|536.77|533.97|536.77|533.97|536.23|533.43|0
1643245420000|2022-01-27 01:03:40|536.86|534.06|536.77|533.97|536.86|534.06|536.59|533.79|0
1643245430000|2022-01-27 01:03:50|536.23|533.43|536.14|533.34|536.32|533.52|536.14|533.34|0
1643245440000|2022-01-27 01:04:00|536.95|534.15|537.13|534.33|537.13|534.33|536.77|533.97|0
1643245450000|2022-01-27 01:04:10|537.58|534.78|537.4|534.6|537.58|534.78|537.4|534.6|0
1643245460000|2022-01-27 01:04:20|537.49|534.69|537.85|535.05|537.85|535.05|537.49|534.69|0
1643245470000|2022-01-27 01:04:30|538.39|535.59|539.74|536.94|540.01|537.21|538.39|535.59|0
1643245480000|2022-01-27 01:04:40|539.47|536.67|538.57|535.77|539.65|536.85|538.57|535.77|0
1643245490000|2022-01-27 01:04:50|538.3|535.5|538.03|535.23|538.3|535.5|538.03|535.23|0
1643245500000|2022-01-27 01:05:00|538.21|535.41|537.58|534.78|538.66|535.86|537.58|534.78|0
1643245510000|2022-01-27 01:05:10|537.49|534.69|537.4|534.6|537.49|534.69|537.4|534.6|0
1643245520000|2022-01-27 01:05:20|537.49|534.69|537.4|534.6|537.49|534.69|537.22|534.42|0
1643245530000|2022-01-27 01:05:30|537.13|534.33|537.31|534.51|537.31|534.51|537.13|534.33|0
1643245540000|2022-01-27 01:05:40|538.21|535.41|538.84|536.04|538.84|536.04|538.12|535.32|0
1643245550000|2022-01-27 01:05:50|539.28|536.48|539.92|537.12|539.92|537.12|539.28|536.48|0
1643245560000|2022-01-27 01:06:00|540.1|537.3|540.37|537.57|540.37|537.57|540.1|537.3|0
1643245570000|2022-01-27 01:06:10|540.73|537.93|541.72|538.92|541.72|538.92|540.73|537.93|0
1643245580000|2022-01-27 01:06:20|542.08|539.28|542.35|539.55|542.89|540.09|542.08|539.28|0
1643245590000|2022-01-27 01:06:30|542.44|539.64|541.09|538.29|542.44|539.64|541.09|538.29|0
1643245600000|2022-01-27 01:06:40|541.27|538.47|542.53|539.73|542.53|539.73|541.27|538.47|0
1643245610000|2022-01-27 01:06:50|542.35|539.55|541.27|538.47|542.35|539.55|541.27|538.47|0
1643245620000|2022-01-27 01:07:00|541.36|538.56|541.72|538.92|541.81|539.01|541.36|538.56|0
1643245630000|2022-01-27 01:07:10|542.08|539.28|541.63|538.83|542.08|539.28|541.63|538.83|0
1643245640000|2022-01-27 01:07:20|541.27|538.47|541.18|538.38|541.36|538.56|541.18|538.38|0
1643245650000|2022-01-27 01:07:30|542.26|539.46|544.61|541.81|544.79|541.99|542.26|539.46|0
1643245660000|2022-01-27 01:07:40|545.24|542.44|546.69|543.89|546.69|543.89|544.88|542.08|0
1643245670000|2022-01-27 01:07:50|546.51|543.71|544.61|541.81|546.51|543.71|544.61|541.81|0
1643245680000|2022-01-27 01:08:00|544.7|541.9|544.16|541.36|544.7|541.9|543.98|541.18|0
1643245690000|2022-01-27 01:08:10|543.89|541.09|544.16|541.36|544.16|541.36|543.79|540.99|0
1643245700000|2022-01-27 01:08:20|543.79|540.99|545.15|542.35|545.15|542.35|543.79|540.99|0
1643245710000|2022-01-27 01:08:30|545.06|542.26|546.79|543.99|546.79|543.99|545.06|542.26|0
1643245720000|2022-01-27 01:08:40|546.87|544.07|545.06|542.26|546.87|544.07|545.06|542.26|0
1643245730000|2022-01-27 01:08:50|544.97|542.17|545.42|542.62|545.42|542.62|544.97|542.17|0
1643245740000|2022-01-27 01:09:00|545.6|542.8|544.25|541.45|545.6|542.8|544.25|541.45|0
1643245750000|2022-01-27 01:09:10|544.43|541.63|544.07|541.27|544.43|541.63|544.07|541.27|0
1643245760000|2022-01-27 01:09:20|544.34|541.54|543.97|541.17|544.34|541.54|543.79|540.99|0
1643245770000|2022-01-27 01:09:30|544.16|541.36|543.43|540.63|544.16|541.36|543.43|540.63|0
1643245780000|2022-01-27 01:09:40|543.61|540.81|543.97|541.17|544.25|541.45|543.61|540.81|0
1643245790000|2022-01-27 01:09:50|544.25|541.45|545.06|542.26|545.06|542.26|543.89|541.09|0
1643245800000|2022-01-27 01:10:00|544.97|542.17|543.43|540.63|544.97|542.17|543.43|540.63|0
1643245810000|2022-01-27 01:10:10|543.07|540.27|542.26|539.46|543.07|540.27|542.26|539.46|0
1643245820000|2022-01-27 01:10:20|541.63|538.83|541.54|538.74|542.17|539.37|541.54|538.74|0
1643245830000|2022-01-27 01:10:30|541.9|539.1|542.08|539.28|542.35|539.55|541.72|538.92|0
1643245840000|2022-01-27 01:10:40|542.35|539.55|542.53|539.73|542.62|539.82|542.35|539.55|0
1643245850000|2022-01-27 01:10:50|543.07|540.27|542.08|539.28|543.25|540.45|542.08|539.28|0
1643245860000|2022-01-27 01:11:00|541.45|538.65|541.27|538.47|541.99|539.19|541.27|538.47|0
1643245870000|2022-01-27 01:11:10|541.36|538.56|540.18|537.38|541.54|538.74|540.18|537.38|0
1643245880000|2022-01-27 01:11:20|540.46|537.66|539.82|537.02|540.46|537.66|539.82|537.02|0
1643245890000|2022-01-27 01:11:30|540.18|537.38|540.36|537.56|540.36|537.56|540|537.2|0
1643245900000|2022-01-27 01:11:40|540.18|537.38|539.74|536.94|540.18|537.38|539.74|536.94|0
1643245910000|2022-01-27 01:11:50|540|537.2|540.46|537.66|540.46|537.66|540|537.2|0
1643245920000|2022-01-27 01:12:00|540.82|538.02|542.08|539.28|542.44|539.64|540.82|538.02|0
1643245930000|2022-01-27 01:12:10|541.99|539.19|542.53|539.73|542.53|539.73|541.99|539.19|0
1643245940000|2022-01-27 01:12:20|542.71|539.91|542.35|539.55|542.71|539.91|542.35|539.55|0
1643245950000|2022-01-27 01:12:30|543.07|540.27|543.61|540.81|543.61|540.81|543.07|540.27|0
1643245960000|2022-01-27 01:12:40|543.43|540.63|543.25|540.45|543.43|540.63|543.07|540.27|0
1643245970000|2022-01-27 01:12:50|543.34|540.54|543.79|540.99|543.97|541.17|543.34|540.54|0
1643245980000|2022-01-27 01:13:00|544.07|541.27|544.34|541.54|544.34|541.54|543.79|540.99|0
1643245990000|2022-01-27 01:13:10|544.25|541.45|544.7|541.9|544.88|542.08|544.25|541.45|0
1643246000000|2022-01-27 01:13:20|544.52|541.72|544.79|541.99|545.15|542.35|544.52|541.72|0
1643246010000|2022-01-27 01:13:30|544.34|541.54|543.61|540.81|544.34|541.54|543.61|540.81|0
1643246020000|2022-01-27 01:13:40|543.07|540.27|542.89|540.09|543.16|540.36|542.89|540.09|0
1643246030000|2022-01-27 01:13:50|542.53|539.73|542.89|540.09|542.89|540.09|542.53|539.73|0
1643246040000|2022-01-27 01:14:00|542.98|540.18|543.89|541.09|543.89|541.09|542.98|540.18|0
1643246050000|2022-01-27 01:14:10|544.07|541.27|543.89|541.09|544.25|541.45|543.89|541.09|0
1643246060000|2022-01-27 01:14:20|544.33|541.53|544.25|541.45|544.33|541.53|544.25|541.45|0
1643246070000|2022-01-27 01:14:30|544.15|541.35|544.33|541.53|544.33|541.53|544.15|541.35|0
1643246080000|2022-01-27 01:14:40|544.7|541.9|544.52|541.72|544.7|541.9|544.33|541.53|0
1643246090000|2022-01-27 01:14:50|543.79|540.99|543.61|540.81|543.79|540.99|543.61|540.81|0
1643246100000|2022-01-27 01:15:00|543.43|540.63|542.89|540.09|543.43|540.63|542.89|540.09|0
1643246110000|2022-01-27 01:15:10|541.99|539.19|542.53|539.73|542.53|539.73|541.99|539.19|0
1643246120000|2022-01-27 01:15:20|542.71|539.91|542.98|540.18|542.98|540.18|542.53|539.73|0
1643246130000|2022-01-27 01:15:30|543.43|540.63|544.15|541.35|544.15|541.35|543.43|540.63|0
1643246140000|2022-01-27 01:15:40|544.79|541.99|544.52|541.72|544.79|541.99|544.33|541.53|0
1643246150000|2022-01-27 01:15:50|544.79|541.99|544.7|541.9|544.79|541.99|544.33|541.53|0
1643246160000|2022-01-27 01:16:00|544.88|542.08|546.69|543.89|546.87|544.07|544.88|542.08|0
1643246170000|2022-01-27 01:16:10|546.87|544.07|548.14|545.34|548.87|546.07|546.87|544.07|0
1643246180000|2022-01-27 01:16:20|548.87|546.07|548.05|545.25|548.87|546.07|547.51|544.71|0
1643246190000|2022-01-27 01:16:30|548.87|546.07|548.32|545.52|548.87|546.07|548.24|545.44|0
1643246200000|2022-01-27 01:16:40|548.5|545.7|547.6|544.8|548.69|545.89|547.6|544.8|0
1643246210000|2022-01-27 01:16:50|547.69|544.89|547.69|544.89|547.69|544.89|547.41|544.61|0
1643246220000|2022-01-27 01:17:00|547.96|545.16|548.78|545.98|548.78|545.98|547.96|545.16|0
1643246230000|2022-01-27 01:17:10|548.5|545.7|547.87|545.07|548.69|545.89|547.87|545.07|0
1643246240000|2022-01-27 01:17:20|548.05|545.25|548.6|545.8|548.69|545.89|547.96|545.16|0
1643246250000|2022-01-27 01:17:30|548.05|545.25|548.14|545.34|548.14|545.34|547.96|545.16|0
1643246260000|2022-01-27 01:17:40|547.96|545.16|547.6|544.8|548.14|545.34|547.6|544.8|0
1643246270000|2022-01-27 01:17:50|547.69|544.89|550.5|547.7|551.6|548.8|547.6|544.8|0
1643246280000|2022-01-27 01:18:00|550.87|548.07|553.6|550.8|553.6|550.8|550.87|548.07|0
1643246290000|2022-01-27 01:18:10|553.79|550.99|555.16|552.36|555.16|552.36|553.42|550.62|0
1643246300000|2022-01-27 01:18:20|554.33|551.53|553.15|550.35|554.33|551.53|553.15|550.35|0
1643246310000|2022-01-27 01:18:30|552.87|550.07|551.87|549.07|552.87|550.07|551.87|549.07|0
1643246320000|2022-01-27 01:18:40|551.78|548.98|551.69|548.89|552.06|549.26|551.69|548.89|0
1643246330000|2022-01-27 01:18:50|551.6|548.8|551.05|548.25|551.6|548.8|551.05|548.25|0
1643246340000|2022-01-27 01:19:00|550.96|548.16|550.87|548.07|551.05|548.25|550.87|548.07|0
1643246350000|2022-01-27 01:19:10|550.69|547.89|553.06|550.26|553.06|550.26|550.69|547.89|0
1643246360000|2022-01-27 01:19:20|553.15|550.35|551.51|548.71|553.15|550.35|551.51|548.71|0
1643246370000|2022-01-27 01:19:30|550.5|547.7|552.06|549.26|552.34|549.54|550.5|547.7|0
1643246380000|2022-01-27 01:19:40|552.24|549.44|552.24|549.44|552.24|549.44|552.06|549.26|0
1643246390000|2022-01-27 01:19:50|552.6|549.8|553.15|550.35|553.15|550.35|552.6|549.8|0
1643246400000|2022-01-27 01:20:00|553.79|550.99|553.15|550.35|553.79|550.99|553.15|550.35|0
1643246410000|2022-01-27 01:20:10|553.33|550.53|552.34|549.54|553.33|550.53|552.34|549.54|0
1643246420000|2022-01-27 01:20:20|552.7|549.9|553.33|550.53|553.61|550.81|552.7|549.9|0
1643246430000|2022-01-27 01:20:30|553.24|550.44|555.69|552.89|555.69|552.89|553.24|550.44|0
1643246440000|2022-01-27 01:20:40|554.24|551.44|554.24|551.44|554.24|551.44|554.24|551.44|0
1643246450000|2022-01-27 01:20:50|553.61|550.81|554.06|551.26|554.06|551.26|553.61|550.81|0
1643246460000|2022-01-27 01:21:00|554.33|551.53|553.42|550.62|554.51|551.71|553.42|550.62|0
1643246470000|2022-01-27 01:21:10|552.52|549.72|553.42|550.62|553.42|550.62|552.52|549.72|0
1643246480000|2022-01-27 01:21:20|553.24|550.44|554.33|551.53|554.33|551.53|553.24|550.44|0
1643246490000|2022-01-27 01:21:30|554.24|551.44|554.24|551.44|554.24|551.44|553.69|550.89|0
1643246500000|2022-01-27 01:21:40|554.15|551.35|554.96|552.16|554.96|552.16|554.06|551.26|0
1643246510000|2022-01-27 01:21:50|555.06|552.26|555.42|552.62|555.42|552.62|554.69|551.89|0
1643246520000|2022-01-27 01:22:00|555.06|552.26|556.05|553.25|556.05|553.25|555.06|552.26|0
1643246530000|2022-01-27 01:22:10|556.78|553.98|556.88|554.08|556.88|554.08|556.6|553.8|0
1643246540000|2022-01-27 01:22:20|557.15|554.35|556.88|554.08|557.15|554.35|556.7|553.9|0
1643246550000|2022-01-27 01:22:30|556.15|553.35|555.97|553.17|556.15|553.35|555.97|553.17|0
1643246560000|2022-01-27 01:22:40|555.79|552.99|556.6|553.8|556.6|553.8|555.79|552.99|0
1643246570000|2022-01-27 01:22:50|556.15|553.35|556.96|554.16|557.24|554.44|556.15|553.35|0
1643246580000|2022-01-27 01:23:00|556.51|553.71|556.05|553.25|556.6|553.8|555.69|552.89|0
1643246590000|2022-01-27 01:23:10|555.42|552.62|554.69|551.89|555.42|552.62|554.69|551.89|0
1643246600000|2022-01-27 01:23:20|554.51|551.71|554.33|551.53|554.51|551.71|554.15|551.35|0
1643246610000|2022-01-27 01:23:30|553.51|550.71|554.24|551.44|554.24|551.44|553.51|550.71|0
1643246620000|2022-01-27 01:23:40|554.6|551.8|554.42|551.62|554.6|551.8|554.42|551.62|0
1643246630000|2022-01-27 01:23:50|554.51|551.71|554.42|551.62|554.51|551.71|554.42|551.62|0
1643246640000|2022-01-27 01:24:00|554.6|551.8|554.69|551.89|555.14|552.34|554.6|551.8|0
1643246650000|2022-01-27 01:24:10|554.15|551.35|553.51|550.71|554.15|551.35|553.51|550.71|0
1643246660000|2022-01-27 01:24:20|553.15|550.35|553.51|550.71|553.51|550.71|553.15|550.35|0
1643246670000|2022-01-27 01:24:30|553.33|550.53|552.42|549.62|553.33|550.53|552.42|549.62|0
1643246680000|2022-01-27 01:24:40|552.33|549.53|552.24|549.44|552.33|549.53|551.97|549.17|0
1643246690000|2022-01-27 01:24:50|552.42|549.62|552.15|549.35|552.42|549.62|551.7|548.9|0
1643246700000|2022-01-27 01:25:00|551.88|549.08|552.33|549.53|552.33|549.53|551.88|549.08|0
1643246710000|2022-01-27 01:25:10|552.42|549.62|552.7|549.9|552.78|549.98|552.42|549.62|0
1643246720000|2022-01-27 01:25:20|552.42|549.62|551.61|548.81|552.42|549.62|551.61|548.81|0
1643246730000|2022-01-27 01:25:30|551.15|548.35|551.33|548.53|551.33|548.53|551.07|548.27|0
1643246740000|2022-01-27 01:25:40|551.61|548.81|551.61|548.81|551.97|549.17|551.61|548.81|0
1643246750000|2022-01-27 01:25:50|551.33|548.53|550.97|548.17|551.33|548.53|550.97|548.17|0
1643246760000|2022-01-27 01:26:00|550.7|547.9|551.33|548.53|551.33|548.53|550.7|547.9|0
1643246770000|2022-01-27 01:26:10|551.51|548.71|551.88|549.08|552.42|549.62|551.51|548.71|0
1643246780000|2022-01-27 01:26:20|551.43|548.63|551.79|548.99|551.79|548.99|551.15|548.35|0
1643246790000|2022-01-27 01:26:30|552.06|549.26|551.88|549.08|552.15|549.35|551.88|549.08|0
1643246800000|2022-01-27 01:26:40|552.15|549.35|552.6|549.8|552.78|549.98|552.15|549.35|0
1643246810000|2022-01-27 01:26:50|552.7|549.9|553.15|550.35|553.15|550.35|552.7|549.9|0
1643246820000|2022-01-27 01:27:00|552.96|550.16|552.24|549.44|553.06|550.26|552.24|549.44|0
1643246830000|2022-01-27 01:27:10|552.42|549.62|551.7|548.9|552.42|549.62|551.7|548.9|0
1643246840000|2022-01-27 01:27:20|551.43|548.63|551.07|548.27|551.43|548.63|551.07|548.27|0
1643246850000|2022-01-27 01:27:30|551.15|548.35|550.97|548.17|551.15|548.35|550.79|547.99|0
1643246860000|2022-01-27 01:27:40|550.43|547.63|550.43|547.63|550.43|547.63|550.16|547.36|0
1643246870000|2022-01-27 01:27:50|550.16|547.36|549.89|547.09|550.16|547.36|549.89|547.09|0
1643246880000|2022-01-27 01:28:00|550.07|547.27|550.43|547.63|550.61|547.81|550.07|547.27|0
1643246890000|2022-01-27 01:28:10|550.34|547.54|549.52|546.72|550.34|547.54|549.52|546.72|0
1643246900000|2022-01-27 01:28:20|549.34|546.54|549.7|546.9|549.89|547.09|549.34|546.54|0
1643246910000|2022-01-27 01:28:30|549.34|546.54|549.16|546.36|549.52|546.72|549.16|546.36|0
1643246920000|2022-01-27 01:28:40|549.08|546.28|549.7|546.9|550.07|547.27|549.08|546.28|0
1643246930000|2022-01-27 01:28:50|550.25|547.45|550.25|547.45|550.43|547.63|550.25|547.45|0
1643246940000|2022-01-27 01:29:00|549.98|547.18|549.52|546.72|549.98|547.18|549.44|546.64|0
1643246950000|2022-01-27 01:29:10|549.88|547.08|550.43|547.63|550.7|547.9|549.88|547.08|0
1643246960000|2022-01-27 01:29:20|550.25|547.45|550.34|547.54|550.34|547.54|550.25|547.45|0
1643246970000|2022-01-27 01:29:30|550.43|547.63|551.15|548.35|551.15|548.35|550.43|547.63|0
1643246980000|2022-01-27 01:29:40|551.33|548.53|551.88|549.08|551.88|549.08|551.33|548.53|0
1643246990000|2022-01-27 01:29:50|551.69|548.89|552.42|549.62|552.42|549.62|551.61|548.81|0
1643247000000|2022-01-27 01:30:00|552.6|549.8|552.78|549.98|552.88|550.08|552.42|549.62|0
1643247010000|2022-01-27 01:30:10|553.14|550.34|554.05|551.25|554.05|551.25|552.96|550.16|0
1643247020000|2022-01-27 01:30:20|553.78|550.98|552.42|549.62|553.97|551.17|552.42|549.62|0
1643247030000|2022-01-27 01:30:30|552.24|549.44|553.6|550.8|553.6|550.8|552.24|549.44|0
1643247040000|2022-01-27 01:30:40|554.42|551.62|554.33|551.53|554.6|551.8|554.33|551.53|0
1643247050000|2022-01-27 01:30:50|555.14|552.34|554.23|551.43|555.32|552.52|554.23|551.43|0
1643247060000|2022-01-27 01:31:00|554.05|551.25|552.42|549.62|554.05|551.25|552.42|549.62|0
1643247070000|2022-01-27 01:31:10|552.6|549.8|551.24|548.44|552.6|549.8|551.24|548.44|0
1643247080000|2022-01-27 01:31:20|550.34|547.54|549.88|547.08|550.79|547.99|549.88|547.08|0
1643247090000|2022-01-27 01:31:30|550.43|547.63|550.43|547.63|551.24|548.44|550.43|547.63|0
1643247100000|2022-01-27 01:31:40|550.52|547.72|550.97|548.17|550.97|548.17|550.52|547.72|0
1643247110000|2022-01-27 01:31:50|551.33|548.53|551.88|549.08|551.88|549.08|551.33|548.53|0
1643247120000|2022-01-27 01:32:00|552.96|550.16|553.87|551.07|554.51|551.71|552.96|550.16|0
1643247130000|2022-01-27 01:32:10|554.15|551.35|553.42|550.62|554.15|551.35|553.42|550.62|0
1643247140000|2022-01-27 01:32:20|553.51|550.71|552.96|550.16|553.87|551.07|552.96|550.16|0
1643247150000|2022-01-27 01:32:30|553.42|550.62|552.33|549.53|553.42|550.62|552.24|549.44|0
1643247160000|2022-01-27 01:32:40|551.87|549.07|551.51|548.71|551.87|549.07|551.51|548.71|0
1643247170000|2022-01-27 01:32:50|550.79|547.99|550.25|547.45|550.79|547.99|550.06|547.26|0
1643247180000|2022-01-27 01:33:00|550.61|547.81|550.79|547.99|550.97|548.17|550.43|547.63|0
1643247190000|2022-01-27 01:33:10|550.43|547.63|549.44|546.64|550.43|547.63|549.44|546.64|0
1643247200000|2022-01-27 01:33:20|549.34|546.54|549.7|546.9|549.7|546.9|549.34|546.54|0
1643247210000|2022-01-27 01:33:30|550.06|547.26|550.25|547.45|550.25|547.45|549.88|547.08|0
1643247220000|2022-01-27 01:33:40|550.06|547.26|550.06|547.26|550.34|547.54|550.06|547.26|0
1643247230000|2022-01-27 01:33:50|550.25|547.45|550.43|547.63|550.43|547.63|550.25|547.45|0
1643247240000|2022-01-27 01:34:00|550.97|548.17|550.25|547.45|550.97|548.17|550.25|547.45|0
1643247250000|2022-01-27 01:34:10|550.43|547.63|549.7|546.9|550.61|547.81|549.7|546.9|0
1643247260000|2022-01-27 01:34:20|549.34|546.54|549.7|546.9|549.7|546.9|549.34|546.54|0
1643247270000|2022-01-27 01:34:30|550.24|547.44|550.06|547.26|550.24|547.44|550.06|547.26|0
1643247280000|2022-01-27 01:34:40|550.16|547.36|550.16|547.36|550.24|547.44|550.16|547.36|0
1643247290000|2022-01-27 01:34:50|550.24|547.44|549.52|546.72|550.24|547.44|549.52|546.72|0
1643247300000|2022-01-27 01:35:00|549.7|546.9|549.88|547.08|550.24|547.44|549.7|546.9|0
1643247310000|2022-01-27 01:35:10|549.52|546.72|549.52|546.72|549.7|546.9|549.52|546.72|0
1643247320000|2022-01-27 01:35:20|548.8|546|548.08|545.28|548.8|546|547.72|544.92|0
1643247330000|2022-01-27 01:35:30|547.81|545.01|548.26|545.46|548.26|545.46|547.81|545.01|0
1643247340000|2022-01-27 01:35:40|548.35|545.55|548.35|545.55|548.53|545.73|548.35|545.55|0
1643247350000|2022-01-27 01:35:50|548.44|545.64|549.52|546.72|549.52|546.72|548.44|545.64|0
1643247360000|2022-01-27 01:36:00|549.7|546.9|549.52|546.72|550.06|547.26|549.52|546.72|0
1643247370000|2022-01-27 01:36:10|549.88|547.08|549.52|546.72|550.06|547.26|549.52|546.72|0
1643247380000|2022-01-27 01:36:20|549.34|546.54|549.7|546.9|549.7|546.9|549.34|546.54|0
1643247390000|2022-01-27 01:36:30|549.8|547|549.88|547.08|549.88|547.08|549.8|547|0
1643247400000|2022-01-27 01:36:40|550.16|547.36|550.79|547.99|550.97|548.17|550.16|547.36|0
1643247410000|2022-01-27 01:36:50|550.43|547.63|550.43|547.63|550.79|547.99|550.43|547.63|0
1643247420000|2022-01-27 01:37:00|550.24|547.44|550.24|547.44|550.43|547.63|550.06|547.26|0
1643247430000|2022-01-27 01:37:10|550.06|547.26|550.06|547.26|550.24|547.44|549.88|547.08|0
1643247440000|2022-01-27 01:37:20|550.34|547.54|550.24|547.44|550.42|547.62|550.24|547.44|0
1643247450000|2022-01-27 01:37:30|550.61|547.81|550.79|547.99|550.79|547.99|550.61|547.81|0
1643247460000|2022-01-27 01:37:40|550.88|548.08|550.7|547.9|550.88|548.08|550.7|547.9|0
1643247470000|2022-01-27 01:37:50|550.88|548.08|549.7|546.9|550.88|548.08|549.7|546.9|0
1643247480000|2022-01-27 01:38:00|549.61|546.81|550.52|547.72|550.52|547.72|549.61|546.81|0
1643247490000|2022-01-27 01:38:10|550.42|547.62|550.42|547.62|550.42|547.62|550.42|547.62|0
1643247500000|2022-01-27 01:38:20|550.61|547.81|550.97|548.17|551.15|548.35|550.61|547.81|0
1643247510000|2022-01-27 01:38:30|550.61|547.81|551.87|549.07|551.87|549.07|550.61|547.81|0
1643247520000|2022-01-27 01:38:40|552.24|549.44|552.24|549.44|552.24|549.44|551.87|549.07|0
1643247530000|2022-01-27 01:38:50|552.42|549.62|552.51|549.71|552.51|549.71|552.24|549.44|0
1643247540000|2022-01-27 01:39:00|551.79|548.99|551.42|548.62|551.79|548.99|551.33|548.53|0
1643247550000|2022-01-27 01:39:10|550.97|548.17|550.61|547.81|551.24|548.44|550.61|547.81|0
1643247560000|2022-01-27 01:39:20|550.42|547.62|550.34|547.54|550.42|547.62|550.24|547.44|0
1643247570000|2022-01-27 01:39:30|550.24|547.44|551.6|548.8|551.6|548.8|550.24|547.44|0
1643247580000|2022-01-27 01:39:40|551.69|548.89|552.05|549.25|552.05|549.25|551.69|548.89|0
1643247590000|2022-01-27 01:39:50|552.24|549.44|552.87|550.07|552.87|550.07|552.24|549.44|0
1643247600000|2022-01-27 01:40:00|553.24|550.44|552.96|550.16|553.69|550.89|552.96|550.16|0
1643247610000|2022-01-27 01:40:10|552.87|550.07|552.15|549.35|552.87|550.07|551.79|548.99|0
1643247620000|2022-01-27 01:40:20|552.05|549.25|552.96|550.16|552.96|550.16|552.05|549.25|0
1643247630000|2022-01-27 01:40:30|553.69|550.89|553.69|550.89|553.69|550.89|553.5|550.7|0
1643247640000|2022-01-27 01:40:40|553.78|550.98|554.59|551.79|554.59|551.79|553.78|550.98|0
1643247650000|2022-01-27 01:40:50|554.78|551.98|553.6|550.8|554.78|551.98|553.6|550.8|0
1643247660000|2022-01-27 01:41:00|553.24|550.44|553.87|551.07|553.87|551.07|553.24|550.44|0
1643247670000|2022-01-27 01:41:10|554.05|551.25|555.23|552.43|555.23|552.43|554.05|551.25|0
1643247680000|2022-01-27 01:41:20|554.87|552.07|554.32|551.52|554.87|552.07|554.32|551.52|0
1643247690000|2022-01-27 01:41:30|554.14|551.34|553.87|551.07|554.14|551.34|553.78|550.98|0
1643247700000|2022-01-27 01:41:40|553.6|550.8|552.42|549.62|553.6|550.8|552.42|549.62|0
1643247710000|2022-01-27 01:41:50|551.51|548.71|551.6|548.8|551.69|548.89|550.42|547.62|0
1643247720000|2022-01-27 01:42:00|551.78|548.98|550.88|548.08|551.78|548.98|550.88|548.08|0
1643247730000|2022-01-27 01:42:10|551.78|548.98|552.51|549.71|552.87|550.07|551.69|548.89|0
1643247740000|2022-01-27 01:42:20|552.78|549.98|552.69|549.89|552.78|549.98|552.69|549.89|0
1643247750000|2022-01-27 01:42:30|551.97|549.17|552.42|549.62|552.42|549.62|551.78|548.98|0
1643247760000|2022-01-27 01:42:40|552.33|549.53|552.6|549.8|553.32|550.52|552.33|549.53|0
1643247770000|2022-01-27 01:42:50|552.51|549.71|553.24|550.44|553.24|550.44|552.51|549.71|0
1643247780000|2022-01-27 01:43:00|553.14|550.34|553.05|550.25|553.14|550.34|553.05|550.25|0
1643247790000|2022-01-27 01:43:10|552.87|550.07|551.87|549.07|552.87|550.07|551.87|549.07|0
1643247800000|2022-01-27 01:43:20|552.23|549.43|552.33|549.53|552.33|549.53|551.78|548.98|0
1643247810000|2022-01-27 01:43:30|551.97|549.17|551.78|548.98|552.05|549.25|551.78|548.98|0
1643247820000|2022-01-27 01:43:40|551.87|549.07|552.15|549.35|552.15|549.35|551.78|548.98|0
1643247830000|2022-01-27 01:43:50|552.33|549.53|552.69|549.89|552.69|549.89|552.33|549.53|0
1643247840000|2022-01-27 01:44:00|552.96|550.16|552.51|549.71|552.96|550.16|552.33|549.53|0
1643247850000|2022-01-27 01:44:10|552.33|549.53|553.05|550.25|553.05|550.25|552.33|549.53|0
1643247860000|2022-01-27 01:44:20|552.87|550.07|552.87|550.07|553.05|550.25|552.87|550.07|0
1643247870000|2022-01-27 01:44:30|553.05|550.25|553.05|550.25|553.05|550.25|552.78|549.98|0
1643247880000|2022-01-27 01:44:40|552.96|550.16|553.05|550.25|553.05|550.25|552.87|550.07|0
1643247890000|2022-01-27 01:44:50|552.96|550.16|553.68|550.88|553.68|550.88|552.96|550.16|0
1643247900000|2022-01-27 01:45:00|553.42|550.62|553.68|550.88|553.68|550.88|553.14|550.34|0
1643247910000|2022-01-27 01:45:10|554.59|551.79|555.6|552.8|555.68|552.88|554.59|551.79|0
1643247920000|2022-01-27 01:45:20|555.5|552.7|555.6|552.8|555.6|552.8|555.14|552.34|0
1643247930000|2022-01-27 01:45:30|555.68|552.88|555.23|552.43|555.68|552.88|554.69|551.89|0
1643247940000|2022-01-27 01:45:40|554.87|552.07|555.14|552.34|555.14|552.34|554.59|551.79|0
1643247950000|2022-01-27 01:45:50|555.6|552.8|556.41|553.61|556.41|553.61|555.5|552.7|0
1643247960000|2022-01-27 01:46:00|556.32|553.52|557.14|554.34|557.14|554.34|556.32|553.52|0
1643247970000|2022-01-27 01:46:10|556.59|553.79|555.86|553.06|556.59|553.79|555.86|553.06|0
1643247980000|2022-01-27 01:46:20|555.5|552.7|555.05|552.25|555.5|552.7|555.05|552.25|0
1643247990000|2022-01-27 01:46:30|555.14|552.34|555.5|552.7|555.86|553.06|555.14|552.34|0
1643248000000|2022-01-27 01:46:40|555.23|552.43|554.23|551.43|555.23|552.43|554.23|551.43|0
1643248010000|2022-01-27 01:46:50|554.32|551.52|554.23|551.43|554.87|552.07|554.23|551.43|0
1643248020000|2022-01-27 01:47:00|554.14|551.34|554.41|551.61|554.41|551.61|554.14|551.34|0
1643248030000|2022-01-27 01:47:10|554.32|551.52|553.96|551.16|554.32|551.52|553.96|551.16|0
1643248040000|2022-01-27 01:47:20|553.6|550.8|553.14|550.34|553.6|550.8|553.14|550.34|0
1643248050000|2022-01-27 01:47:30|553.32|550.52|553.6|550.8|553.6|550.8|553.32|550.52|0
1643248060000|2022-01-27 01:47:40|553.5|550.7|554.05|551.25|554.41|551.61|553.5|550.7|0
1643248070000|2022-01-27 01:47:50|555.05|552.25|554.96|552.16|555.86|553.06|554.96|552.16|0
1643248080000|2022-01-27 01:48:00|554.69|551.89|553.87|551.07|554.69|551.89|553.87|551.07|0
1643248090000|2022-01-27 01:48:10|553.68|550.88|554.5|551.7|554.5|551.7|553.68|550.88|0
1643248100000|2022-01-27 01:48:20|554.87|552.07|554.77|551.97|554.87|552.07|554.41|551.61|0
1643248110000|2022-01-27 01:48:30|554.87|552.07|555.05|552.25|555.05|552.25|554.77|551.97|0
1643248120000|2022-01-27 01:48:40|555.59|552.79|556.32|553.52|556.32|553.52|555.59|552.79|0
1643248130000|2022-01-27 01:48:50|556.77|553.97|556.69|553.89|556.77|553.97|556.23|553.43|0
1643248140000|2022-01-27 01:49:00|556.96|554.16|556.59|553.79|557.14|554.34|556.59|553.79|0
1643248150000|2022-01-27 01:49:10|556.5|553.7|556.59|553.79|556.59|553.79|556.32|553.52|0
1643248160000|2022-01-27 01:49:20|556.32|553.52|555.86|553.06|556.32|553.52|555.86|553.06|0
1643248170000|2022-01-27 01:49:30|556.05|553.25|555.86|553.06|556.05|553.25|555.86|553.06|0
1643248180000|2022-01-27 01:49:40|556.14|553.34|555.68|552.88|556.23|553.43|555.68|552.88|0
1643248190000|2022-01-27 01:49:50|555.86|553.06|556.23|553.43|556.23|553.43|555.86|553.06|0
1643248200000|2022-01-27 01:50:00|556.05|553.25|555.86|553.06|556.05|553.25|555.59|552.79|0
1643248210000|2022-01-27 01:50:10|555.68|552.88|555.78|552.98|555.96|553.16|555.59|552.79|0
1643248220000|2022-01-27 01:50:20|555.59|552.79|555.68|552.88|555.78|552.98|555.5|552.7|0
1643248230000|2022-01-27 01:50:30|555.78|552.98|555.68|552.88|555.86|553.06|555.68|552.88|0
1643248240000|2022-01-27 01:50:40|555.5|552.7|556.77|553.97|556.77|553.97|555.5|552.7|0
1643248250000|2022-01-27 01:50:50|557.14|554.34|557.96|555.16|557.96|555.16|556.77|553.97|0
1643248260000|2022-01-27 01:51:00|558.33|555.53|558.05|555.25|558.96|556.16|558.05|555.25|0
1643248270000|2022-01-27 01:51:10|558.33|555.53|558.05|555.25|558.33|555.53|557.87|555.07|0
1643248280000|2022-01-27 01:51:20|557.68|554.88|556.5|553.7|557.87|555.07|556.5|553.7|0
1643248290000|2022-01-27 01:51:30|556.77|553.97|556.05|553.25|556.77|553.97|556.05|553.25|0
1643248300000|2022-01-27 01:51:40|556.14|553.34|555.78|552.98|556.14|553.34|555.78|552.98|0
1643248310000|2022-01-27 01:51:50|555.41|552.61|555.5|552.7|555.5|552.7|555.32|552.52|0
1643248320000|2022-01-27 01:52:00|555.41|552.61|554.59|551.79|555.41|552.61|554.59|551.79|0
1643248330000|2022-01-27 01:52:10|554.41|551.61|554.14|551.34|554.41|551.61|554.05|551.25|0
1643248340000|2022-01-27 01:52:20|554.05|551.25|554.41|551.61|554.68|551.88|554.05|551.25|0
1643248350000|2022-01-27 01:52:30|554.59|551.79|554.05|551.25|554.59|551.79|554.05|551.25|0
1643248360000|2022-01-27 01:52:40|554.23|551.43|555.5|552.7|555.5|552.7|554.23|551.43|0
1643248370000|2022-01-27 01:52:50|554.77|551.97|554.77|551.97|554.77|551.97|554.59|551.79|0
1643248380000|2022-01-27 01:53:00|554.5|551.7|554.77|551.97|554.87|552.07|554.5|551.7|0
1643248390000|2022-01-27 01:53:10|554.59|551.79|554.59|551.79|554.77|551.97|554.59|551.79|0
1643248400000|2022-01-27 01:53:20|554.23|551.43|555.41|552.61|555.41|552.61|554.23|551.43|0
1643248410000|2022-01-27 01:53:30|555.5|552.7|556.04|553.24|556.41|553.61|555.5|552.7|0
1643248420000|2022-01-27 01:53:40|556.14|553.34|556.23|553.43|556.23|553.43|555.96|553.16|0
1643248430000|2022-01-27 01:53:50|556.41|553.61|557.14|554.34|557.14|554.34|556.41|553.61|0
1643248440000|2022-01-27 01:54:00|557.05|554.25|557.14|554.34|557.14|554.34|556.41|553.61|0
1643248450000|2022-01-27 01:54:10|557.68|554.88|557.5|554.7|557.87|555.07|557.5|554.7|0
1643248460000|2022-01-27 01:54:20|557.78|554.98|557.87|555.07|557.96|555.16|557.78|554.98|0
1643248470000|2022-01-27 01:54:30|558.23|555.43|558.41|555.61|558.96|556.16|558.23|555.43|0
1643248480000|2022-01-27 01:54:40|557.78|554.98|558.41|555.61|558.59|555.79|557.78|554.98|0
1643248490000|2022-01-27 01:54:50|557.87|555.07|557.96|555.16|557.96|555.16|557.68|554.88|0
1643248500000|2022-01-27 01:55:00|557.68|554.88|558.78|555.98|558.78|555.98|557.68|554.88|0
1643248510000|2022-01-27 01:55:10|559.87|557.07|560.05|557.25|560.7|557.9|559.87|557.07|0
1643248520000|2022-01-27 01:55:20|560.15|557.35|560.05|557.25|560.24|557.44|559.97|557.17|0
1643248530000|2022-01-27 01:55:30|560.33|557.53|560.79|557.99|560.97|558.17|560.33|557.53|0
1643248540000|2022-01-27 01:55:40|560.6|557.8|561.15|558.35|561.15|558.35|560.6|557.8|0
1643248550000|2022-01-27 01:55:50|560.97|558.17|561.33|558.53|561.33|558.53|560.97|558.17|0
1643248560000|2022-01-27 01:56:00|561.52|558.72|560.7|557.9|561.52|558.72|560.7|557.9|0
1643248570000|2022-01-27 01:56:10|560.42|557.62|559.87|557.07|560.42|557.62|559.87|557.07|0
1643248580000|2022-01-27 01:56:20|560.15|557.35|560.97|558.17|560.97|558.17|560.15|557.35|0
1643248590000|2022-01-27 01:56:30|560.79|557.99|561.25|558.45|561.25|558.45|560.79|557.99|0
1643248600000|2022-01-27 01:56:40|561.33|558.53|562.07|559.27|562.07|559.27|561.06|558.26|0
1643248610000|2022-01-27 01:56:50|562.34|559.54|562.25|559.45|562.34|559.54|561.52|558.72|0
1643248620000|2022-01-27 01:57:00|562.8|560|563.16|560.36|563.35|560.55|562.61|559.81|0
1643248630000|2022-01-27 01:57:10|563.35|560.55|562.61|559.81|563.35|560.55|562.61|559.81|0
1643248640000|2022-01-27 01:57:20|562.07|559.27|562.34|559.54|562.34|559.54|561.79|558.99|0
1643248650000|2022-01-27 01:57:30|561.43|558.63|561.88|559.08|561.88|559.08|561.43|558.63|0
1643248660000|2022-01-27 01:57:40|562.07|559.27|560.7|557.9|562.07|559.27|560.42|557.62|0
1643248670000|2022-01-27 01:57:50|560.51|557.71|560.97|558.17|561.33|558.53|560.51|557.71|0
1643248680000|2022-01-27 01:58:00|560.51|557.71|561.15|558.35|561.15|558.35|560.51|557.71|0
1643248690000|2022-01-27 01:58:10|560.97|558.17|559.87|557.07|560.97|558.17|559.87|557.07|0
1643248700000|2022-01-27 01:58:20|559.69|556.89|560.6|557.8|560.6|557.8|559.69|556.89|0
1643248710000|2022-01-27 01:58:30|561.15|558.35|561.7|558.9|561.79|558.99|561.15|558.35|0
1643248720000|2022-01-27 01:58:40|562.25|559.45|562.06|559.26|562.25|559.45|562.06|559.26|0
1643248730000|2022-01-27 01:58:50|563.63|560.83|565|562.2|565|562.2|563.63|560.83|0
1643248740000|2022-01-27 01:59:00|564.26|561.46|562.98|560.18|564.26|561.46|562.98|560.18|0
1643248750000|2022-01-27 01:59:10|562.8|560|562.8|560|563.16|560.36|562.53|559.73|0
1643248760000|2022-01-27 01:59:20|562.98|560.18|563.08|560.28|563.08|560.28|562.98|560.18|0
1643248770000|2022-01-27 01:59:30|563.9|561.1|563.35|560.55|563.9|561.1|563.26|560.46|0
1643248780000|2022-01-27 01:59:40|563.16|560.36|563.56|560.76|563.65|560.85|562.61|559.81|0
1643248790000|2022-01-27 01:59:50|563.74|560.94|563.96|561.16|564.87|562.07|563.74|560.94|0
1643248800000|2022-01-27 02:00:00|564.42|561.62|564.69|561.89|564.97|562.17|564.42|561.62|0
1643248810000|2022-01-27 02:00:10|565.05|562.25|566.06|563.26|566.06|563.26|565.05|562.25|0
1643248820000|2022-01-27 02:00:20|566.15|563.35|567.61|564.81|567.79|564.99|566.15|563.35|0
1643248830000|2022-01-27 02:00:30|567.43|564.63|570.73|567.93|570.73|567.93|567.43|564.63|0
1643248840000|2022-01-27 02:00:40|570.17|567.37|569.35|566.55|570.17|567.37|569.35|566.55|0
1643248850000|2022-01-27 02:00:50|569.17|566.37|569.81|567.01|569.81|567.01|568.99|566.19|0
1643248860000|2022-01-27 02:01:00|569.99|567.19|570.36|567.56|570.36|567.56|569.99|567.19|0
1643248870000|2022-01-27 02:01:10|570.54|567.74|569.62|566.82|570.54|567.74|569.62|566.82|0
1643248880000|2022-01-27 02:01:20|569.07|566.27|568.53|565.73|569.07|566.27|567.98|565.18|0
1643248890000|2022-01-27 02:01:30|568.44|565.64|569.26|566.46|569.26|566.46|568.44|565.64|0
1643248900000|2022-01-27 02:01:40|569.62|566.82|570.45|567.65|570.45|567.65|569.44|566.64|0
1643248910000|2022-01-27 02:01:50|570.36|567.56|572.01|569.21|572.01|569.21|570.36|567.56|0
1643248920000|2022-01-27 02:02:00|571.83|569.03|571.19|568.39|571.83|569.03|571.19|568.39|0
1643248930000|2022-01-27 02:02:10|571.46|568.66|569.99|567.19|571.46|568.66|569.72|566.92|0
1643248940000|2022-01-27 02:02:20|569.54|566.74|569.9|567.1|570.82|568.02|569.44|566.64|0
1643248950000|2022-01-27 02:02:30|570.27|567.47|569.99|567.19|570.27|567.47|569.99|567.19|0
1643248960000|2022-01-27 02:02:40|569.81|567.01|569.81|567.01|569.9|567.1|569.81|567.01|0
1643248970000|2022-01-27 02:02:50|569.62|566.82|572.01|569.21|572.01|569.21|569.62|566.82|0
1643248980000|2022-01-27 02:03:00|571.74|568.94|570.54|567.74|572.01|569.21|570.54|567.74|0
1643248990000|2022-01-27 02:03:10|570.36|567.56|571.27|568.47|571.27|568.47|570.36|567.56|0
1643249000000|2022-01-27 02:03:20|570.82|568.02|570.72|567.92|571.09|568.29|570.72|567.92|0
1643249010000|2022-01-27 02:03:30|571.19|568.39|570.36|567.56|571.27|568.47|570.36|567.56|0
1643249020000|2022-01-27 02:03:40|570.64|567.84|569.99|567.19|570.64|567.84|569.99|567.19|0
1643249030000|2022-01-27 02:03:50|569.62|566.82|570.17|567.37|570.17|567.37|569.62|566.82|0
1643249040000|2022-01-27 02:04:00|569.9|567.1|571.27|568.47|571.27|568.47|569.9|567.1|0
1643249050000|2022-01-27 02:04:10|570.17|567.37|569.99|567.19|570.17|567.37|569.72|566.92|0
1643249060000|2022-01-27 02:04:20|569.62|566.82|568.89|566.09|569.62|566.82|568.89|566.09|0
1643249070000|2022-01-27 02:04:30|569.07|566.27|568.71|565.91|569.35|566.55|568.71|565.91|0
1643249080000|2022-01-27 02:04:40|569.17|566.37|569.07|566.27|569.17|566.37|568.99|566.19|0
1643249090000|2022-01-27 02:04:50|568.89|566.09|569.54|566.74|569.99|567.19|568.89|566.09|0
1643249100000|2022-01-27 02:05:00|569.99|567.19|569.17|566.37|569.99|567.19|569.07|566.27|0
1643249110000|2022-01-27 02:05:10|568.71|565.91|568.62|565.82|568.89|566.09|568.52|565.72|0
1643249120000|2022-01-27 02:05:20|568.52|565.72|568.34|565.54|568.52|565.72|568.34|565.54|0
1643249130000|2022-01-27 02:05:30|569.07|566.27|569.9|567.1|569.9|567.1|568.89|566.09|0
1643249140000|2022-01-27 02:05:40|570.17|567.37|570.54|567.74|570.54|567.74|569.9|567.1|0
1643249150000|2022-01-27 02:05:50|570.45|567.65|570.91|568.11|571|568.2|570.36|567.56|0
1643249160000|2022-01-27 02:06:00|570.36|567.56|571.46|568.66|571.46|568.66|570.36|567.56|0
1643249170000|2022-01-27 02:06:10|571.19|568.39|571|568.2|571.19|568.39|571|568.2|0
1643249180000|2022-01-27 02:06:20|570.91|568.11|573.48|570.68|573.48|570.68|570.91|568.11|0
1643249190000|2022-01-27 02:06:30|573.66|570.86|574.03|571.23|574.21|571.41|573.66|570.86|0
1643249200000|2022-01-27 02:06:40|574.49|571.69|575.32|572.52|575.32|572.52|574.49|571.69|0
1643249210000|2022-01-27 02:06:50|575.14|572.34|574.77|571.97|575.14|572.34|574.77|571.97|0
1643249220000|2022-01-27 02:07:00|574.95|572.15|574.58|571.78|574.95|572.15|574.58|571.78|0
1643249230000|2022-01-27 02:07:10|574.4|571.6|574.68|571.88|574.68|571.88|574.4|571.6|0
1643249240000|2022-01-27 02:07:20|574.95|572.15|575.5|572.7|575.5|572.7|574.95|572.15|0
1643249250000|2022-01-27 02:07:30|575.6|572.8|573.94|571.14|575.6|572.8|573.94|571.14|0
1643249260000|2022-01-27 02:07:40|573.85|571.05|574.03|571.23|574.4|571.6|573.85|571.05|0
1643249270000|2022-01-27 02:07:50|574.31|571.51|574.77|571.97|574.86|572.06|574.31|571.51|0
1643249280000|2022-01-27 02:08:00|575.14|572.34|575.05|572.25|575.42|572.62|575.05|572.25|0
1643249290000|2022-01-27 02:08:10|574.49|571.69|574.86|572.06|574.86|572.06|574.49|571.69|0
1643249300000|2022-01-27 02:08:20|574.77|571.97|575.87|573.07|575.87|573.07|574.77|571.97|0
1643249310000|2022-01-27 02:08:30|575.78|572.98|574.21|571.41|575.78|572.98|574.03|571.23|0
1643249320000|2022-01-27 02:08:40|573.57|570.77|573.11|570.31|573.76|570.96|573.02|570.22|0
1643249330000|2022-01-27 02:08:50|572.84|570.04|573.11|570.31|573.11|570.31|572.84|570.04|0
1643249340000|2022-01-27 02:09:00|574.31|571.51|573.94|571.14|574.31|571.51|573.94|571.14|0
1643249350000|2022-01-27 02:09:10|573.57|570.77|573.85|571.05|573.85|571.05|573.57|570.77|0
1643249360000|2022-01-27 02:09:20|574.21|571.41|573.85|571.05|574.21|571.41|573.85|571.05|0
1643249370000|2022-01-27 02:09:30|574.03|571.23|574.21|571.41|574.21|571.41|574.03|571.23|0
1643249380000|2022-01-27 02:09:40|573.85|571.05|574.95|572.15|574.95|572.15|573.85|571.05|0
1643249390000|2022-01-27 02:09:50|575.13|572.33|575.87|573.07|575.87|573.07|574.95|572.15|0
1643249400000|2022-01-27 02:10:00|574.21|571.41|574.4|571.6|574.58|571.78|574.21|571.41|0
1643249410000|2022-01-27 02:10:10|574.03|571.23|574.21|571.41|574.21|571.41|573.85|571.05|0
1643249420000|2022-01-27 02:10:20|574.03|571.23|574.68|571.88|574.86|572.06|574.03|571.23|0
1643249430000|2022-01-27 02:10:30|574.95|572.15|574.58|571.78|574.95|572.15|574.49|571.69|0
1643249440000|2022-01-27 02:10:40|574.49|571.69|574.68|571.88|574.68|571.88|574.4|571.6|0
1643249450000|2022-01-27 02:10:50|574.86|572.06|574.58|571.78|574.86|572.06|574.58|571.78|0
1643249460000|2022-01-27 02:11:00|574.68|571.88|574.03|571.23|574.68|571.88|573.94|571.14|0
1643249470000|2022-01-27 02:11:10|574.13|571.33|573.57|570.77|574.13|571.33|573.11|570.31|0
1643249480000|2022-01-27 02:11:20|573.66|570.86|573.66|570.86|573.66|570.86|573.29|570.49|0
1643249490000|2022-01-27 02:11:30|573.29|570.49|573.21|570.41|573.29|570.49|573.21|570.41|0
1643249500000|2022-01-27 02:11:40|573.11|570.31|573.66|570.86|573.66|570.86|573.11|570.31|0
1643249510000|2022-01-27 02:11:50|573.48|570.68|573.48|570.68|573.85|571.05|573.48|570.68|0
1643249520000|2022-01-27 02:12:00|573.57|570.77|572.93|570.13|573.66|570.86|572.93|570.13|0
1643249530000|2022-01-27 02:12:10|572.74|569.94|572.56|569.76|572.74|569.94|572.37|569.57|0
1643249540000|2022-01-27 02:12:20|572.93|570.13|572.74|569.94|572.93|570.13|572.74|569.94|0
1643249550000|2022-01-27 02:12:30|572.65|569.85|572.74|569.94|572.93|570.13|572.56|569.76|0
1643249560000|2022-01-27 02:12:40|573.02|570.22|572.74|569.94|573.02|570.22|572.74|569.94|0
1643249570000|2022-01-27 02:12:50|573.11|570.31|573.66|570.86|573.66|570.86|573.11|570.31|0
1643249580000|2022-01-27 02:13:00|574.03|571.23|574.86|572.06|574.86|572.06|574.03|571.23|0
1643249590000|2022-01-27 02:13:10|574.95|572.15|573.84|571.04|574.95|572.15|573.84|571.04|0
1643249600000|2022-01-27 02:13:20|574.03|571.23|574.86|572.06|574.86|572.06|574.03|571.23|0
1643249610000|2022-01-27 02:13:30|575.32|572.52|574.95|572.15|575.32|572.52|574.95|572.15|0
1643249620000|2022-01-27 02:13:40|575.32|572.52|575.32|572.52|575.41|572.61|575.23|572.43|0
1643249630000|2022-01-27 02:13:50|575.13|572.33|574.86|572.06|575.13|572.33|574.77|571.97|0
1643249640000|2022-01-27 02:14:00|575.13|572.33|574.76|571.96|575.13|572.33|574.76|571.96|0
1643249650000|2022-01-27 02:14:10|574.95|572.15|575.41|572.61|575.41|572.61|574.68|571.88|0
1643249660000|2022-01-27 02:14:20|575.69|572.89|575.69|572.89|575.69|572.89|575.5|572.7|0
1643249670000|2022-01-27 02:14:30|575.5|572.7|575.23|572.43|575.5|572.7|574.76|571.96|0
1643249680000|2022-01-27 02:14:40|575.13|572.33|574.95|572.15|575.13|572.33|574.58|571.78|0
1643249690000|2022-01-27 02:14:50|575.13|572.33|574.76|571.96|575.13|572.33|574.76|571.96|0
1643249700000|2022-01-27 02:15:00|574.58|571.78|574.4|571.6|574.58|571.78|574.12|571.32|0
1643249710000|2022-01-27 02:15:10|574.21|571.41|574.03|571.23|574.21|571.41|573.84|571.04|0
1643249720000|2022-01-27 02:15:20|574.12|571.32|574.4|571.6|574.4|571.6|573.84|571.04|0
1643249730000|2022-01-27 02:15:30|574.95|572.15|574.76|571.96|575.13|572.33|574.68|571.88|0
1643249740000|2022-01-27 02:15:40|574.4|571.6|573.76|570.96|574.49|571.69|573.76|570.96|0
1643249750000|2022-01-27 02:15:50|573.66|570.86|573.66|570.86|573.66|570.86|573.48|570.68|0
1643249760000|2022-01-27 02:16:00|574.03|571.23|573.66|570.86|574.03|571.23|573.66|570.86|0
1643249770000|2022-01-27 02:16:10|574.03|571.23|574.95|572.15|574.95|572.15|573.84|571.04|0
1643249780000|2022-01-27 02:16:20|575.04|572.24|574.95|572.15|575.04|572.24|574.95|572.15|0
1643249790000|2022-01-27 02:16:30|574.76|571.96|575.32|572.52|575.32|572.52|574.76|571.96|0
1643249800000|2022-01-27 02:16:40|575.69|572.89|575.87|573.07|575.87|573.07|575.69|572.89|0
1643249820000|2022-01-27 02:17:00|575.32|572.52|574.95|572.15|575.69|572.89|574.95|572.15|0
1643249830000|2022-01-27 02:17:10|574.76|571.96|574.76|571.96|574.86|572.06|574.76|571.96|0
1643249840000|2022-01-27 02:17:20|575.13|572.33|574.76|571.96|575.13|572.33|574.76|571.96|0
1643249850000|2022-01-27 02:17:30|574.95|572.15|574.4|571.6|574.95|572.15|574.4|571.6|0
1643249860000|2022-01-27 02:17:40|574.76|571.96|575.5|572.7|575.5|572.7|574.76|571.96|0
1643249870000|2022-01-27 02:17:50|574.95|572.15|575.13|572.33|575.23|572.43|574.95|572.15|0
1643249880000|2022-01-27 02:18:00|575.32|572.52|574.21|571.41|575.32|572.52|574.21|571.41|0
1643249890000|2022-01-27 02:18:10|574.03|571.23|574.21|571.41|574.21|571.41|574.03|571.23|0
1643249900000|2022-01-27 02:18:20|574.31|571.51|574.86|572.06|574.86|572.06|574.31|571.51|0
1643249910000|2022-01-27 02:18:30|574.76|571.96|574.86|572.06|574.95|572.15|574.76|571.96|0
1643249920000|2022-01-27 02:18:40|574.95|572.15|574.68|571.88|574.95|572.15|574.4|571.6|0
1643249930000|2022-01-27 02:18:50|574.76|571.96|574.58|571.78|574.76|571.96|574.4|571.6|0
1643249940000|2022-01-27 02:19:00|574.4|571.6|574.21|571.41|574.49|571.69|574.21|571.41|0
1643249950000|2022-01-27 02:19:10|574.58|571.78|574.4|571.6|574.95|572.15|574.4|571.6|0
1643249960000|2022-01-27 02:19:20|574.76|571.96|574.76|571.96|574.76|571.96|574.49|571.69|0
1643249970000|2022-01-27 02:19:30|575.13|572.33|575.32|572.52|575.5|572.7|575.13|572.33|0
1643249980000|2022-01-27 02:19:40|575.6|572.8|575.32|572.52|575.6|572.8|575.32|572.52|0
1643249990000|2022-01-27 02:19:50|575.5|572.7|575.6|572.8|575.68|572.88|575.5|572.7|0
1643250000000|2022-01-27 02:20:00|575.5|572.7|574.58|571.78|575.5|572.7|574.58|571.78|0
1643250010000|2022-01-27 02:20:10|574.76|571.96|574.67|571.87|575.13|572.33|574.67|571.87|0
1643250020000|2022-01-27 02:20:20|574.58|571.78|574.86|572.06|574.95|572.15|574.58|571.78|0
1643250030000|2022-01-27 02:20:30|574.76|571.96|575.13|572.33|575.13|572.33|574.76|571.96|0
1643250040000|2022-01-27 02:20:40|574.95|572.15|575.04|572.24|575.04|572.24|574.95|572.15|0
1643250050000|2022-01-27 02:20:50|574.95|572.15|574.58|571.78|574.95|572.15|574.58|571.78|0
1643250060000|2022-01-27 02:21:00|575.13|572.33|575.5|572.7|575.5|572.7|575.13|572.33|0
1643250070000|2022-01-27 02:21:10|575.32|572.52|575.32|572.52|575.32|572.52|575.13|572.33|0
1643250080000|2022-01-27 02:21:20|575.04|572.24|574.95|572.15|575.04|572.24|574.49|571.69|0
1643250090000|2022-01-27 02:21:30|575.13|572.33|575.13|572.33|575.13|572.33|575.13|572.33|0
1643250100000|2022-01-27 02:21:40|575.32|572.52|574.95|572.15|575.32|572.52|574.95|572.15|0
1643250110000|2022-01-27 02:21:50|574.76|571.96|574.95|572.15|574.95|572.15|574.76|571.96|0
1643250120000|2022-01-27 02:22:00|575.04|572.24|575.87|573.07|575.87|573.07|574.95|572.15|0
1643250140000|2022-01-27 02:22:20|575.78|572.98|575.87|573.07|575.87|573.07|575.78|572.98|0
1643250150000|2022-01-27 02:22:30|575.68|572.88|575.5|572.7|575.68|572.88|575.41|572.61|0
1643250160000|2022-01-27 02:22:40|575.31|572.51|574.76|571.96|575.31|572.51|574.76|571.96|0
1643250170000|2022-01-27 02:22:50|574.58|571.78|574.76|571.96|574.95|572.15|574.58|571.78|0
1643250180000|2022-01-27 02:23:00|574.03|571.23|574.03|571.23|574.03|571.23|573.66|570.86|0
1643250190000|2022-01-27 02:23:10|574.21|571.41|573.47|570.67|574.21|571.41|573.47|570.67|0
1643250200000|2022-01-27 02:23:20|573.29|570.49|573.29|570.49|573.29|570.49|573.11|570.31|0
1643250210000|2022-01-27 02:23:30|573.66|570.86|573.84|571.04|573.84|571.04|573.66|570.86|0
1643250220000|2022-01-27 02:23:40|573.47|570.67|573.66|570.86|573.66|570.86|573.47|570.67|0
1643250230000|2022-01-27 02:23:50|574.03|571.23|573.94|571.14|574.21|571.41|573.94|571.14|0
1643250240000|2022-01-27 02:24:00|574.03|571.23|574.76|571.96|574.76|571.96|574.03|571.23|0
1643250250000|2022-01-27 02:24:10|574.58|571.78|574.39|571.59|574.76|571.96|574.31|571.51|0
1643250260000|2022-01-27 02:24:20|574.31|571.51|574.21|571.41|574.39|571.59|574.21|571.41|0
1643250270000|2022-01-27 02:24:30|574.39|571.59|574.39|571.59|574.39|571.59|574.39|571.59|0
1643250280000|2022-01-27 02:24:40|574.21|571.41|574.03|571.23|574.21|571.41|574.03|571.23|0
1643250290000|2022-01-27 02:24:50|574.21|571.41|573.47|570.67|574.21|571.41|573.47|570.67|0
1643250300000|2022-01-27 02:25:00|573.38|570.58|573.47|570.67|573.47|570.67|573.11|570.31|0
1643250310000|2022-01-27 02:25:10|573.66|570.86|573.66|570.86|573.66|570.86|573.66|570.86|0
1643250320000|2022-01-27 02:25:20|573.84|571.04|574.21|571.41|574.21|571.41|573.84|571.04|0
1643250330000|2022-01-27 02:25:30|574.39|571.59|574.95|572.15|574.95|572.15|574.39|571.59|0
1643250340000|2022-01-27 02:25:40|575.13|572.33|575.68|572.88|575.87|573.07|575.13|572.33|0
1643250350000|2022-01-27 02:25:50|575.5|572.7|575.31|572.51|575.5|572.7|575.13|572.33|0
1643250360000|2022-01-27 02:26:00|574.58|571.78|574.67|571.87|574.86|572.06|574.58|571.78|0
1643250370000|2022-01-27 02:26:10|574.95|572.15|575.31|572.51|575.31|572.51|574.76|571.96|0
1643250380000|2022-01-27 02:26:20|575.87|573.07|575.5|572.7|575.87|573.07|575.5|572.7|0
1643250390000|2022-01-27 02:26:30|575.31|572.51|574.86|572.06|575.31|572.51|574.76|571.96|0
1643250400000|2022-01-27 02:26:40|574.58|571.78|575.5|572.7|575.5|572.7|574.58|571.78|0
1643250410000|2022-01-27 02:26:50|575.68|572.88|577.53|574.73|577.53|574.73|575.68|572.88|0
1643250420000|2022-01-27 02:27:00|576.97|574.17|578.27|575.47|578.27|575.47|576.97|574.17|0
1643250430000|2022-01-27 02:27:10|578.64|575.84|578.08|575.28|578.82|576.02|578.08|575.28|0
1643250440000|2022-01-27 02:27:20|577.16|574.36|577.16|574.36|577.53|574.73|576.97|574.17|0
1643250450000|2022-01-27 02:27:30|577.53|574.73|577.99|575.19|578.08|575.28|577.53|574.73|0
1643250460000|2022-01-27 02:27:40|578.64|575.84|579.01|576.21|579.01|576.21|578.64|575.84|0
1643250470000|2022-01-27 02:27:50|578.55|575.75|577.71|574.91|578.55|575.75|577.53|574.73|0
1643250480000|2022-01-27 02:28:00|578.08|575.28|578.27|575.47|578.45|575.65|578.08|575.28|0
1643250490000|2022-01-27 02:28:10|577.99|575.19|577.81|575.01|578.08|575.28|577.81|575.01|0
1643250500000|2022-01-27 02:28:20|577.9|575.1|577.9|575.1|578.08|575.28|577.9|575.1|0
1643250510000|2022-01-27 02:28:30|578.45|575.65|578.08|575.28|578.45|575.65|578.08|575.28|0
1643250520000|2022-01-27 02:28:40|577.9|575.1|577.9|575.1|577.9|575.1|577.53|574.73|0
1643250530000|2022-01-27 02:28:50|577.71|574.91|577.9|575.1|577.9|575.1|577.71|574.91|0
1643250540000|2022-01-27 02:29:00|578.08|575.28|577.34|574.54|578.08|575.28|577.34|574.54|0
1643250550000|2022-01-27 02:29:10|577.16|574.36|577.81|575.01|577.9|575.1|577.16|574.36|0
1643250560000|2022-01-27 02:29:20|577.44|574.64|577.34|574.54|577.71|574.91|577.34|574.54|0
1643250570000|2022-01-27 02:29:30|576.97|574.17|577.53|574.73|577.53|574.73|576.97|574.17|0
1643250580000|2022-01-27 02:29:40|577.34|574.54|576.97|574.17|577.34|574.54|576.97|574.17|0
1643250590000|2022-01-27 02:29:50|577.07|574.27|577.16|574.36|577.34|574.54|577.07|574.27|0
1643250600000|2022-01-27 02:30:00|577.34|574.54|576.23|573.43|577.34|574.54|576.23|573.43|0
1643250610000|2022-01-27 02:30:10|576.05|573.25|576.42|573.62|576.79|573.99|576.05|573.25|0
1643250620000|2022-01-27 02:30:20|576.23|573.43|575.87|573.07|576.23|573.43|575.87|573.07|0
1643250630000|2022-01-27 02:30:30|575.68|572.88|575.41|572.61|575.78|572.98|575.41|572.61|0
1643250640000|2022-01-27 02:30:40|575.87|573.07|576.42|573.62|576.42|573.62|575.68|572.88|0
1643250650000|2022-01-27 02:30:50|576.05|573.25|576.05|573.25|576.42|573.62|576.05|573.25|0
1643250660000|2022-01-27 02:31:00|576.42|573.62|576.6|573.8|576.6|573.8|576.33|573.53|0
1643250670000|2022-01-27 02:31:10|576.97|574.17|577.25|574.45|577.25|574.45|576.97|574.17|0
1643250680000|2022-01-27 02:31:20|577.16|574.36|576.88|574.08|577.34|574.54|576.88|574.08|0
1643250690000|2022-01-27 02:31:30|576.42|573.62|576.7|573.9|576.7|573.9|576.42|573.62|0
1643250700000|2022-01-27 02:31:40|577.16|574.36|576.79|573.99|577.16|574.36|576.6|573.8|0
1643250710000|2022-01-27 02:31:50|576.88|574.08|576.79|573.99|576.88|574.08|576.79|573.99|0
1643250720000|2022-01-27 02:32:00|577.34|574.54|576.97|574.17|577.34|574.54|576.97|574.17|0
1643250730000|2022-01-27 02:32:10|577.34|574.54|576.97|574.17|577.34|574.54|576.97|574.17|0
1643250740000|2022-01-27 02:32:20|577.34|574.54|577.16|574.36|577.34|574.54|576.97|574.17|0
1643250750000|2022-01-27 02:32:30|576.79|573.99|577.16|574.36|577.16|574.36|576.79|573.99|0
1643250760000|2022-01-27 02:32:40|576.97|574.17|575.5|572.7|576.97|574.17|575.5|572.7|0
1643250770000|2022-01-27 02:32:50|576.42|573.62|576.6|573.8|576.6|573.8|576.42|573.62|0
1643250780000|2022-01-27 02:33:00|576.51|573.71|576.97|574.17|576.97|574.17|576.51|573.71|0
1643250790000|2022-01-27 02:33:10|577.34|574.54|577.62|574.82|577.62|574.82|577.34|574.54|0
1643250800000|2022-01-27 02:33:20|577.34|574.54|578.08|575.28|578.08|575.28|577.34|574.54|0
1643250810000|2022-01-27 02:33:30|578.26|575.46|578.18|575.38|578.26|575.46|578.18|575.38|0
1643250820000|2022-01-27 02:33:40|578.45|575.65|577.71|574.91|578.63|575.83|577.71|574.91|0
1643250830000|2022-01-27 02:33:50|578.08|575.28|577.53|574.73|578.08|575.28|577.34|574.54|0
1643250840000|2022-01-27 02:34:00|577.71|574.91|577.71|574.91|577.71|574.91|577.52|574.72|0
1643250850000|2022-01-27 02:34:10|577.34|574.54|577.62|574.82|577.71|574.91|577.34|574.54|0
1643250860000|2022-01-27 02:34:20|577.71|574.91|578.26|575.46|578.45|575.65|577.52|574.72|0
1643250870000|2022-01-27 02:34:30|578.45|575.65|578.17|575.37|578.45|575.65|578.17|575.37|0
1643250880000|2022-01-27 02:34:40|577.71|574.91|577.34|574.54|577.71|574.91|577.34|574.54|0
1643250890000|2022-01-27 02:34:50|577.52|574.72|577.81|575.01|577.81|575.01|577.52|574.72|0
1643250900000|2022-01-27 02:35:00|577.89|575.09|577.81|575.01|578.08|575.28|577.81|575.01|0
1643250910000|2022-01-27 02:35:10|577.71|574.91|577.89|575.09|577.89|575.09|577.34|574.54|0
1643250920000|2022-01-27 02:35:20|578.08|575.28|578.08|575.28|578.26|575.46|577.89|575.09|0
1643250930000|2022-01-27 02:35:30|577.89|575.09|577.52|574.72|577.89|575.09|577.52|574.72|0
1643250940000|2022-01-27 02:35:40|577.71|574.91|577.71|574.91|577.89|575.09|577.71|574.91|0
1643250950000|2022-01-27 02:35:50|577.89|575.09|577.71|574.91|577.89|575.09|577.62|574.82|0
1643250960000|2022-01-27 02:36:00|577.52|574.72|576.97|574.17|577.71|574.91|576.97|574.17|0
1643250970000|2022-01-27 02:36:10|576.79|573.99|576.79|573.99|576.79|573.99|576.79|573.99|0
1643250980000|2022-01-27 02:36:20|576.88|574.08|575.49|572.69|576.88|574.08|575.49|572.69|0
1643250990000|2022-01-27 02:36:30|574.57|571.77|574.94|572.14|574.94|572.14|574.57|571.77|0
1643251000000|2022-01-27 02:36:40|575.13|572.33|574.76|571.96|575.13|572.33|574.76|571.96|0
1643251010000|2022-01-27 02:36:50|574.57|571.77|573.65|570.85|574.57|571.77|573.65|570.85|0
1643251020000|2022-01-27 02:37:00|573.2|570.4|573.29|570.49|573.57|570.77|573.2|570.4|0
1643251030000|2022-01-27 02:37:10|573.1|570.3|574.39|571.59|574.39|571.59|573.1|570.3|0
1643251040000|2022-01-27 02:37:20|574.67|571.87|574.21|571.41|574.76|571.96|574.21|571.41|0
1643251050000|2022-01-27 02:37:30|574.02|571.22|573.47|570.67|574.12|571.32|573.47|570.67|0
1643251060000|2022-01-27 02:37:40|573.65|570.85|574.02|571.22|574.02|571.22|573.65|570.85|0
1643251070000|2022-01-27 02:37:50|573.84|571.04|573.47|570.67|573.84|571.04|573.47|570.67|0
1643251080000|2022-01-27 02:38:00|573.56|570.76|573.47|570.67|573.56|570.76|573.47|570.67|0
1643251090000|2022-01-27 02:38:10|573.29|570.49|572|569.2|573.38|570.58|572|569.2|0
1643251100000|2022-01-27 02:38:20|571.08|568.28|570.35|567.55|571.08|568.28|570.26|567.46|0
1643251110000|2022-01-27 02:38:30|570.44|567.64|569.8|567|570.44|567.64|569.8|567|0
1643251120000|2022-01-27 02:38:40|569.71|566.91|569.61|566.81|569.8|567|569.61|566.81|0
1643251130000|2022-01-27 02:38:50|570.07|567.27|569.98|567.18|570.35|567.55|569.98|567.18|0
1643251140000|2022-01-27 02:39:00|569.61|566.81|569.52|566.72|569.61|566.81|569.25|566.45|0
1643251150000|2022-01-27 02:39:10|569.25|566.45|569.25|566.45|569.25|566.45|568.98|566.18|0
1643251160000|2022-01-27 02:39:20|569.06|566.26|568.88|566.08|569.06|566.26|568.88|566.08|0
1643251170000|2022-01-27 02:39:30|569.25|566.45|569.43|566.63|569.43|566.63|569.25|566.45|0
1643251180000|2022-01-27 02:39:40|569.16|566.36|569.16|566.36|569.16|566.36|569.16|566.36|0
1643251190000|2022-01-27 02:39:50|569.25|566.45|568.24|565.44|569.25|566.45|568.24|565.44|0
1643251200000|2022-01-27 02:40:00|569.06|566.26|568.88|566.08|569.25|566.45|568.88|566.08|0
1643251210000|2022-01-27 02:40:10|568.43|565.63|567.96|565.16|568.51|565.71|567.96|565.16|0
1643251220000|2022-01-27 02:40:20|568.33|565.53|567.96|565.16|568.33|565.53|567.96|565.16|0
1643251230000|2022-01-27 02:40:30|567.78|564.98|568.06|565.26|568.51|565.71|567.78|564.98|0
1643251240000|2022-01-27 02:40:40|567.96|565.16|568.15|565.35|568.33|565.53|567.96|565.16|0
1643251250000|2022-01-27 02:40:50|567.96|565.16|568.06|565.26|568.33|565.53|567.69|564.89|0
1643251260000|2022-01-27 02:41:00|568.15|565.35|568.15|565.35|568.15|565.35|567.96|565.16|0
1643251270000|2022-01-27 02:41:10|568.33|565.53|568.15|565.35|568.33|565.53|568.15|565.35|0
1643251280000|2022-01-27 02:41:20|568.33|565.53|568.15|565.35|568.33|565.53|568.15|565.35|0
1643251290000|2022-01-27 02:41:30|567.96|565.16|567.05|564.25|567.96|565.16|567.05|564.25|0
1643251300000|2022-01-27 02:41:40|567.23|564.43|567.23|564.43|567.23|564.43|566.87|564.07|0
1643251310000|2022-01-27 02:41:50|567.05|564.25|567.6|564.8|567.6|564.8|566.87|564.07|0
1643251320000|2022-01-27 02:42:00|567.78|564.98|567.6|564.8|567.78|564.98|567.6|564.8|0
1643251330000|2022-01-27 02:42:10|568.33|565.53|568.15|565.35|568.33|565.53|568.15|565.35|0
1643251340000|2022-01-27 02:42:20|567.96|565.16|567.6|564.8|567.96|565.16|566.87|564.07|0
1643251350000|2022-01-27 02:42:30|568.15|565.35|568.7|565.9|568.7|565.9|568.15|565.35|0
1643251360000|2022-01-27 02:42:40|569.06|566.26|569.98|567.18|569.98|567.18|569.06|566.26|0
1643251370000|2022-01-27 02:42:50|569.89|567.09|569.61|566.81|569.89|567.09|569.61|566.81|0
1643251380000|2022-01-27 02:43:00|569.52|566.72|569.79|566.99|569.79|566.99|569.52|566.72|0
1643251390000|2022-01-27 02:43:10|569.71|566.91|569.61|566.81|569.71|566.91|569.24|566.44|0
1643251400000|2022-01-27 02:43:20|569.34|566.54|569.61|566.81|569.79|566.99|569.34|566.54|0
1643251410000|2022-01-27 02:43:30|569.34|566.54|569.79|566.99|569.79|566.99|569.34|566.54|0
1643251420000|2022-01-27 02:43:40|569.71|566.91|569.24|566.44|569.71|566.91|569.24|566.44|0
1643251430000|2022-01-27 02:43:50|568.61|565.81|568.97|566.17|569.06|566.26|568.61|565.81|0
1643251440000|2022-01-27 02:44:00|569.24|566.44|568.33|565.53|569.24|566.44|568.33|565.53|0
1643251450000|2022-01-27 02:44:10|568.24|565.44|568.15|565.35|568.33|565.53|568.15|565.35|0
1643251460000|2022-01-27 02:44:20|568.33|565.53|568.15|565.35|568.33|565.53|568.15|565.35|0
1643251470000|2022-01-27 02:44:30|568.33|565.53|568.97|566.17|568.97|566.17|568.33|565.53|0
1643251480000|2022-01-27 02:44:40|569.06|566.26|569.16|566.36|569.24|566.44|569.06|566.26|0
1643251490000|2022-01-27 02:44:50|569.24|566.44|569.61|566.81|569.61|566.81|569.24|566.44|0
1643251500000|2022-01-27 02:45:00|568.69|565.89|568.33|565.53|568.79|565.99|568.33|565.53|0
1643251510000|2022-01-27 02:45:10|568.15|565.35|568.69|565.89|568.69|565.89|568.15|565.35|0
1643251520000|2022-01-27 02:45:20|568.51|565.71|568.06|565.26|568.51|565.71|568.06|565.26|0
1643251530000|2022-01-27 02:45:30|567.96|565.16|568.51|565.71|568.51|565.71|567.87|565.07|0
1643251540000|2022-01-27 02:45:40|568.42|565.62|568.24|565.44|568.42|565.62|568.24|565.44|0
1643251550000|2022-01-27 02:45:50|568.15|565.35|566.13|563.33|568.24|565.44|566.13|563.33|0
1643251560000|2022-01-27 02:46:00|565.86|563.06|566.68|563.88|566.96|564.16|565.86|563.06|0
1643251570000|2022-01-27 02:46:10|566.32|563.52|566.32|563.52|566.41|563.61|566.23|563.43|0
1643251580000|2022-01-27 02:46:20|566.5|563.7|566.86|564.06|566.86|564.06|566.23|563.43|0
1643251590000|2022-01-27 02:46:30|566.32|563.52|565.95|563.15|566.32|563.52|565.95|563.15|0
1643251600000|2022-01-27 02:46:40|566.05|563.25|566.23|563.43|566.32|563.52|566.05|563.25|0
1643251610000|2022-01-27 02:46:50|566.13|563.33|566.41|563.61|566.41|563.61|566.13|563.33|0
1643251620000|2022-01-27 02:47:00|566.13|563.33|566.23|563.43|566.5|563.7|566.13|563.33|0
1643251630000|2022-01-27 02:47:10|565.68|562.88|564.95|562.15|565.68|562.88|564.95|562.15|0
1643251640000|2022-01-27 02:47:20|564.49|561.69|564.49|561.69|564.77|561.97|564.49|561.69|0
1643251650000|2022-01-27 02:47:30|564.95|562.15|564.86|562.06|565.13|562.33|564.86|562.06|0
1643251660000|2022-01-27 02:47:40|565.13|562.33|565.04|562.24|565.13|562.33|565.04|562.24|0
1643251670000|2022-01-27 02:47:50|564.49|561.69|564.95|562.15|564.95|562.15|564.31|561.51|0
1643251680000|2022-01-27 02:48:00|565.22|562.42|566.13|563.33|566.13|563.33|565.22|562.42|0
1643251690000|2022-01-27 02:48:10|565.95|563.15|566.23|563.43|566.23|563.43|565.95|563.15|0
1643251700000|2022-01-27 02:48:20|565.77|562.97|565.95|563.15|566.13|563.33|565.77|562.97|0
1643251710000|2022-01-27 02:48:30|566.13|563.33|565.4|562.6|566.13|563.33|565.4|562.6|0
1643251720000|2022-01-27 02:48:40|565.04|562.24|565.22|562.42|565.22|562.42|565.04|562.24|0
1643251730000|2022-01-27 02:48:50|565.4|562.6|565.04|562.24|565.4|562.6|565.04|562.24|0
1643251740000|2022-01-27 02:49:00|564.86|562.06|565.22|562.42|565.22|562.42|564.67|561.87|0
1643251750000|2022-01-27 02:49:10|565.59|562.79|565.95|563.15|565.95|563.15|565.59|562.79|0
1643251760000|2022-01-27 02:49:20|566.13|563.33|566.5|563.7|566.5|563.7|566.13|563.33|0
1643251770000|2022-01-27 02:49:30|566.13|563.33|566.68|563.88|566.68|563.88|566.13|563.33|0
1643251780000|2022-01-27 02:49:40|566.13|563.33|566.13|563.33|566.23|563.43|566.05|563.25|0
1643251790000|2022-01-27 02:49:50|566.32|563.52|566.5|563.7|566.59|563.79|566.32|563.52|0
1643251800000|2022-01-27 02:50:00|566.32|563.52|566.68|563.88|566.68|563.88|566.32|563.52|0
1643251810000|2022-01-27 02:50:10|566.78|563.98|566.13|563.33|566.86|564.06|566.13|563.33|0
1643251820000|2022-01-27 02:50:20|566.23|563.43|566.78|563.98|566.78|563.98|566.23|563.43|0
1643251830000|2022-01-27 02:50:30|566.68|563.88|566.68|563.88|566.86|564.06|566.68|563.88|0
1643251840000|2022-01-27 02:50:40|566.86|564.06|566.68|563.88|566.86|564.06|566.68|563.88|0
1643251850000|2022-01-27 02:50:50|566.86|564.06|566.86|564.06|566.86|564.06|566.68|563.88|0
1643251860000|2022-01-27 02:51:00|567.14|564.34|567.05|564.25|567.14|564.34|567.05|564.25|0
1643251870000|2022-01-27 02:51:10|566.96|564.16|566.59|563.79|567.05|564.25|566.59|563.79|0
1643251880000|2022-01-27 02:51:20|565.95|563.15|565.77|562.97|565.95|563.15|565.77|562.97|0
1643251890000|2022-01-27 02:51:30|565.68|562.88|565.95|563.15|565.95|563.15|565.68|562.88|0
1643251900000|2022-01-27 02:51:40|566.13|563.33|566.31|563.51|566.41|563.61|566.13|563.33|0
1643251910000|2022-01-27 02:51:50|566.04|563.24|565.95|563.15|566.13|563.33|565.95|563.15|0
1643251920000|2022-01-27 02:52:00|565.77|562.97|566.31|563.51|566.31|563.51|565.77|562.97|0
1643251930000|2022-01-27 02:52:10|567.05|564.25|567.05|564.25|567.05|564.25|566.86|564.06|0
1643251940000|2022-01-27 02:52:20|567.78|564.98|567.78|564.98|567.78|564.98|567.23|564.43|0
1643251950000|2022-01-27 02:52:30|567.59|564.79|568.33|565.53|568.33|565.53|567.59|564.79|0
1643251960000|2022-01-27 02:52:40|568.06|565.26|568.24|565.44|568.24|565.44|567.96|565.16|0
1643251970000|2022-01-27 02:52:50|568.14|565.34|568.33|565.53|568.42|565.62|568.14|565.34|0
1643251980000|2022-01-27 02:53:00|568.42|565.62|568.06|565.26|568.42|565.62|568.06|565.26|0
1643251990000|2022-01-27 02:53:10|567.96|565.16|567.59|564.79|567.96|565.16|567.59|564.79|0
1643252000000|2022-01-27 02:53:20|567.78|564.98|567.78|564.98|567.78|564.98|567.78|564.98|0
1643252010000|2022-01-27 02:53:30|567.87|565.07|568.24|565.44|568.24|565.44|567.87|565.07|0
1643252020000|2022-01-27 02:53:40|568.14|565.34|568.14|565.34|568.14|565.34|568.14|565.34|0
1643252030000|2022-01-27 02:53:50|568.24|565.44|567.96|565.16|568.24|565.44|567.78|564.98|0
1643252040000|2022-01-27 02:54:00|567.87|565.07|568.69|565.89|568.69|565.89|567.87|565.07|0
1643252050000|2022-01-27 02:54:10|568.14|565.34|567.96|565.16|568.14|565.34|567.96|565.16|0
1643252060000|2022-01-27 02:54:20|567.69|564.89|567.69|564.89|567.78|564.98|567.23|564.43|0
1643252070000|2022-01-27 02:54:30|567.51|564.71|567.51|564.71|567.51|564.71|567.32|564.52|0
1643252080000|2022-01-27 02:54:40|567.23|564.43|566.96|564.16|567.23|564.43|566.86|564.06|0
1643252090000|2022-01-27 02:54:50|567.04|564.24|567.59|564.79|567.59|564.79|567.04|564.24|0
1643252100000|2022-01-27 02:55:00|567.96|565.16|567.69|564.89|567.96|565.16|567.69|564.89|0
1643252110000|2022-01-27 02:55:10|567.87|565.07|567.69|564.89|567.87|565.07|567.69|564.89|0
1643252120000|2022-01-27 02:55:20|568.6|565.8|569.24|566.44|569.42|566.62|568.6|565.8|0
1643252130000|2022-01-27 02:55:30|569.42|566.62|569.61|566.81|569.79|566.99|569.42|566.62|0
1643252140000|2022-01-27 02:55:40|569.52|566.72|571.07|568.27|571.07|568.27|569.52|566.72|0
1643252150000|2022-01-27 02:55:50|570.99|568.19|570.62|567.82|570.99|568.19|570.62|567.82|0
1643252160000|2022-01-27 02:56:00|570.44|567.64|571.07|568.27|571.07|568.27|570.44|567.64|0
1643252170000|2022-01-27 02:56:10|570.62|567.82|570.62|567.82|570.71|567.91|570.44|567.64|0
1643252180000|2022-01-27 02:56:20|571.44|568.64|571.44|568.64|571.44|568.64|571.26|568.46|0
1643252190000|2022-01-27 02:56:30|571.07|568.27|571.17|568.37|571.26|568.46|570.99|568.19|0
1643252200000|2022-01-27 02:56:40|570.89|568.09|570.71|567.91|570.89|568.09|570.52|567.72|0
1643252210000|2022-01-27 02:56:50|570.62|567.82|571.72|568.92|571.72|568.92|570.62|567.82|0
1643252220000|2022-01-27 02:57:00|571.07|568.27|571.26|568.46|571.44|568.64|571.07|568.27|0
1643252230000|2022-01-27 02:57:10|571.44|568.64|571.9|569.1|571.9|569.1|571.44|568.64|0
1643252240000|2022-01-27 02:57:20|571.07|568.27|571.99|569.19|571.99|569.19|571.07|568.27|0
1643252250000|2022-01-27 02:57:30|571.9|569.1|571.35|568.55|571.9|569.1|570.99|568.19|0
1643252260000|2022-01-27 02:57:40|571.07|568.27|570.34|567.54|571.07|568.27|570.34|567.54|0
1643252270000|2022-01-27 02:57:50|570.44|567.64|570.52|567.72|570.71|567.91|570.44|567.64|0
1643252280000|2022-01-27 02:58:00|570.62|567.82|570.71|567.91|570.71|567.91|570.34|567.54|0
1643252290000|2022-01-27 02:58:10|570.8|568|569.97|567.17|570.8|568|569.97|567.17|0
1643252300000|2022-01-27 02:58:20|570.44|567.64|570.99|568.19|570.99|568.19|570.34|567.54|0
1643252310000|2022-01-27 02:58:30|571.26|568.46|571.07|568.27|571.26|568.46|571.07|568.27|0
1643252320000|2022-01-27 02:58:40|570.89|568.09|570.52|567.72|570.89|568.09|570.52|567.72|0
1643252330000|2022-01-27 02:58:50|570.44|567.64|570.16|567.36|570.44|567.64|570.16|567.36|0
1643252340000|2022-01-27 02:59:00|570.34|567.54|570.34|567.54|570.52|567.72|570.34|567.54|0
1643252350000|2022-01-27 02:59:10|570.16|567.36|569.97|567.17|570.16|567.36|569.88|567.08|0
1643252360000|2022-01-27 02:59:20|570.34|567.54|570.52|567.72|570.71|567.91|570.34|567.54|0
1643252370000|2022-01-27 02:59:30|571.07|568.27|571.07|568.27|571.26|568.46|571.07|568.27|0
1643252380000|2022-01-27 02:59:40|571.26|568.46|570.99|568.19|571.26|568.46|570.99|568.19|0
1643252390000|2022-01-27 02:59:50|570.8|568|571.07|568.27|571.26|568.46|570.8|568|0
1643252400000|2022-01-27 03:00:00|570.99|568.19|570.52|567.72|571.17|568.37|570.52|567.72|0
1643252410000|2022-01-27 03:00:10|570.62|567.82|570.34|567.54|570.62|567.82|570.34|567.54|0
1643252420000|2022-01-27 03:00:20|570.16|567.36|569.52|566.72|570.16|567.36|569.52|566.72|0
1643252430000|2022-01-27 03:00:30|569.7|566.9|569.79|566.99|569.88|567.08|569.7|566.9|0
1643252440000|2022-01-27 03:00:40|569.88|567.08|569.88|567.08|569.88|567.08|569.88|567.08|0
1643252450000|2022-01-27 03:00:50|569.61|566.81|569.79|566.99|569.79|566.99|569.52|566.72|0
1643252460000|2022-01-27 03:01:00|569.7|566.9|569.79|566.99|569.79|566.99|569.7|566.9|0
1643252470000|2022-01-27 03:01:10|569.97|567.17|570.34|567.54|570.34|567.54|569.97|567.17|0
1643252480000|2022-01-27 03:01:20|570.62|567.82|570.8|568|570.8|568|570.62|567.82|0
1643252490000|2022-01-27 03:01:30|570.89|568.09|570.71|567.91|570.89|568.09|570.52|567.72|0
1643252500000|2022-01-27 03:01:40|570.62|567.82|570.25|567.45|570.62|567.82|569.97|567.17|0
1643252510000|2022-01-27 03:01:50|570.34|567.54|570.43|567.63|570.43|567.63|570.16|567.36|0
1643252520000|2022-01-27 03:02:00|570.34|567.54|570.52|567.72|570.52|567.72|570.34|567.54|0
1643252530000|2022-01-27 03:02:10|570.43|567.63|570.25|567.45|570.52|567.72|570.25|567.45|0
1643252540000|2022-01-27 03:02:20|570.52|567.72|570.8|568|570.89|568.09|570.52|567.72|0
1643252550000|2022-01-27 03:02:30|570.89|568.09|571.07|568.27|571.26|568.46|570.89|568.09|0
1643252560000|2022-01-27 03:02:40|570.71|567.91|570.8|568|570.8|568|570.52|567.72|0
1643252570000|2022-01-27 03:02:50|570.71|567.91|570.71|567.91|570.8|568|570.71|567.91|0
1643252580000|2022-01-27 03:03:00|570.62|567.82|570.71|567.91|570.71|567.91|570.16|567.36|0
1643252590000|2022-01-27 03:03:10|570.34|567.54|570.34|567.54|570.52|567.72|570.34|567.54|0
1643252600000|2022-01-27 03:03:20|570.62|567.82|570.89|568.09|570.89|568.09|570.62|567.82|0
1643252610000|2022-01-27 03:03:30|570.71|567.91|571.07|568.27|571.07|568.27|570.71|567.91|0
1643252620000|2022-01-27 03:03:40|570.89|568.09|571.07|568.27|571.07|568.27|570.62|567.82|0
1643252630000|2022-01-27 03:03:50|570.89|568.09|571.26|568.46|571.26|568.46|570.89|568.09|0
1643252640000|2022-01-27 03:04:00|571.07|568.27|571.44|568.64|571.44|568.64|571.07|568.27|0
1643252650000|2022-01-27 03:04:10|571.81|569.01|572.54|569.74|572.54|569.74|571.81|569.01|0
1643252660000|2022-01-27 03:04:20|572.64|569.84|574.01|571.21|574.01|571.21|572.64|569.84|0
1643252670000|2022-01-27 03:04:30|575.3|572.5|575.03|572.23|575.3|572.5|574.38|571.58|0
1643252680000|2022-01-27 03:04:40|574.57|571.77|575.49|572.69|575.67|572.87|574.57|571.77|0
1643252690000|2022-01-27 03:04:50|574.75|571.95|575.21|572.41|575.21|572.41|574.75|571.95|0
1643252700000|2022-01-27 03:05:00|575.3|572.5|575.3|572.5|575.3|572.5|574.93|572.13|0
1643252710000|2022-01-27 03:05:10|575.4|572.6|574.93|572.13|575.4|572.6|574.93|572.13|0
1643252720000|2022-01-27 03:05:20|574.56|571.76|574.84|572.04|575.12|572.32|574.56|571.76|0
1643252730000|2022-01-27 03:05:30|574.93|572.13|574.93|572.13|575.12|572.32|574.93|572.13|0
1643252740000|2022-01-27 03:05:40|575.12|572.32|575.03|572.23|575.21|572.41|574.93|572.13|0
1643252750000|2022-01-27 03:05:50|574.75|571.95|575.21|572.41|575.21|572.41|574.75|571.95|0
1643252760000|2022-01-27 03:06:00|575.49|572.69|575.67|572.87|575.67|572.87|575.3|572.5|0
1643252770000|2022-01-27 03:06:10|575.3|572.5|575.4|572.6|575.4|572.6|575.3|572.5|0
1643252780000|2022-01-27 03:06:20|575.67|572.87|575.67|572.87|575.77|572.97|575.67|572.87|0
1643252790000|2022-01-27 03:06:30|575.85|573.05|575.58|572.78|575.85|573.05|575.12|572.32|0
1643252800000|2022-01-27 03:06:40|575.67|572.87|575.85|573.05|575.85|573.05|575.49|572.69|0
1643252810000|2022-01-27 03:06:50|575.67|572.87|576.41|573.61|576.41|573.61|575.67|572.87|0
1643252820000|2022-01-27 03:07:00|576.04|573.24|576.04|573.24|576.13|573.33|576.04|573.24|0
1643252830000|2022-01-27 03:07:10|575.3|572.5|574.84|572.04|575.3|572.5|574.84|572.04|0
1643252840000|2022-01-27 03:07:20|575.03|572.23|575.03|572.23|575.03|572.23|574.84|572.04|0
1643252850000|2022-01-27 03:07:30|575.12|572.32|575.12|572.32|575.12|572.32|575.12|572.32|0
1643252860000|2022-01-27 03:07:40|575.03|572.23|574.56|571.76|575.03|572.23|574.56|571.76|0
1643252870000|2022-01-27 03:07:50|574.01|571.21|574.01|571.21|574.01|571.21|573.83|571.03|0
1643252880000|2022-01-27 03:08:00|573.64|570.84|573.64|570.84|573.64|570.84|573.46|570.66|0
1643252890000|2022-01-27 03:08:10|573.56|570.76|573.64|570.84|573.64|570.84|573.46|570.66|0
1643252900000|2022-01-27 03:08:20|573.56|570.76|573.46|570.66|573.64|570.84|573.37|570.57|0
1643252910000|2022-01-27 03:08:30|573.64|570.84|573.56|570.76|573.64|570.84|573.46|570.66|0
1643252920000|2022-01-27 03:08:40|573.46|570.66|573.28|570.48|573.83|571.03|573.28|570.48|0
1643252930000|2022-01-27 03:08:50|573.37|570.57|572.72|569.92|573.46|570.66|572.72|569.92|0
1643252940000|2022-01-27 03:09:00|572.54|569.74|572.54|569.74|572.54|569.74|572.54|569.74|0
1643252950000|2022-01-27 03:09:10|572.36|569.56|572.17|569.37|572.36|569.56|572.17|569.37|0
1643252960000|2022-01-27 03:09:20|571.99|569.19|571.62|568.82|571.99|569.19|571.62|568.82|0
1643252970000|2022-01-27 03:09:30|571.44|568.64|571.72|568.92|571.72|568.92|571.44|568.64|0
1643252980000|2022-01-27 03:09:40|571.44|568.64|571.8|569|571.8|569|571.44|568.64|0
1643252990000|2022-01-27 03:09:50|571.99|569.19|571.62|568.82|571.99|569.19|571.62|568.82|0
1643253000000|2022-01-27 03:10:00|571.17|568.37|571.8|569|571.8|569|571.17|568.37|0
1643253010000|2022-01-27 03:10:10|571.99|569.19|572.17|569.37|572.36|569.56|571.99|569.19|0
1643253020000|2022-01-27 03:10:20|572.36|569.56|572.54|569.74|572.54|569.74|572.36|569.56|0
1643253030000|2022-01-27 03:10:30|572.64|569.84|573.09|570.29|573.09|570.29|572.45|569.65|0
1643253040000|2022-01-27 03:10:40|572.72|569.92|572.72|569.92|572.72|569.92|572.54|569.74|0
1643253050000|2022-01-27 03:10:50|572.91|570.11|572.91|570.11|572.91|570.11|572.72|569.92|0
1643253060000|2022-01-27 03:11:00|573.19|570.39|573.27|570.47|573.64|570.84|573.19|570.39|0
1643253070000|2022-01-27 03:11:10|573.19|570.39|572.82|570.02|573.19|570.39|572.82|570.02|0
1643253080000|2022-01-27 03:11:20|572.72|569.92|572.54|569.74|572.72|569.92|572.54|569.74|0
1643253090000|2022-01-27 03:11:30|572.72|569.92|573.37|570.57|573.37|570.57|572.72|569.92|0
1643253100000|2022-01-27 03:11:40|573.09|570.29|572.91|570.11|573.27|570.47|572.82|570.02|0
1643253110000|2022-01-27 03:11:50|572.82|570.02|572.63|569.83|572.82|570.02|572.63|569.83|0
1643253120000|2022-01-27 03:12:00|572.72|569.92|572.82|570.02|572.91|570.11|572.63|569.83|0
1643253130000|2022-01-27 03:12:10|573.27|570.47|573.19|570.39|573.46|570.66|573.19|570.39|0
1643253140000|2022-01-27 03:12:20|573.46|570.66|573.46|570.66|573.64|570.84|573.46|570.66|0
1643253150000|2022-01-27 03:12:30|573.83|571.03|574.01|571.21|574.01|571.21|573.83|571.03|0
1643253160000|2022-01-27 03:12:40|573.64|570.84|573.55|570.75|573.74|570.94|573.55|570.75|0
1643253170000|2022-01-27 03:12:50|573.46|570.66|573.46|570.66|573.46|570.66|573.46|570.66|0
1643253180000|2022-01-27 03:13:00|573.37|570.57|573.64|570.84|573.64|570.84|573.37|570.57|0
1643253190000|2022-01-27 03:13:10|573.09|570.29|573.27|570.47|573.27|570.47|573|570.2|0
1643253200000|2022-01-27 03:13:20|573.46|570.66|573.46|570.66|573.46|570.66|573.46|570.66|0
1643253210000|2022-01-27 03:13:30|573.27|570.47|573.19|570.39|573.27|570.47|573.09|570.29|0
1643253220000|2022-01-27 03:13:40|573.46|570.66|573.64|570.84|573.64|570.84|573.46|570.66|0
1643253230000|2022-01-27 03:13:50|573.46|570.66|573.64|570.84|573.83|571.03|573.46|570.66|0
1643253240000|2022-01-27 03:14:00|573.83|571.03|573.92|571.12|574.01|571.21|573.83|571.03|0
1643253250000|2022-01-27 03:14:10|573.83|571.03|573.83|571.03|573.83|571.03|573.83|571.03|0
1643253260000|2022-01-27 03:14:20|573.92|571.12|572.91|570.11|573.92|571.12|572.91|570.11|0
1643253270000|2022-01-27 03:14:30|572.82|570.02|572.82|570.02|572.82|570.02|572.82|570.02|0
1643253280000|2022-01-27 03:14:40|572.72|569.92|572.91|570.11|572.91|570.11|572.72|569.92|0
1643253290000|2022-01-27 03:14:50|573.64|570.84|573.83|571.03|573.83|571.03|573.64|570.84|0
1643253300000|2022-01-27 03:15:00|573.27|570.47|573.27|570.47|573.37|570.57|573.27|570.47|0
1643253310000|2022-01-27 03:15:10|573.37|570.57|573.64|570.84|573.64|570.84|573.37|570.57|0
1643253320000|2022-01-27 03:15:20|573.74|570.94|573.09|570.29|573.74|570.94|573.09|570.29|0
1643253330000|2022-01-27 03:15:30|573.46|570.66|573.83|571.03|573.92|571.12|573.46|570.66|0
1643253340000|2022-01-27 03:15:40|573.92|571.12|573.64|570.84|573.92|571.12|573.64|570.84|0
1643253350000|2022-01-27 03:15:50|573.37|570.57|573.27|570.47|573.64|570.84|573.27|570.47|0
1643253360000|2022-01-27 03:16:00|573.18|570.38|573.64|570.84|573.64|570.84|573.09|570.29|0
1643253370000|2022-01-27 03:16:10|573.83|571.03|574.19|571.39|574.19|571.39|573.83|571.03|0
1643253380000|2022-01-27 03:16:20|573.83|571.03|573.64|570.84|573.83|571.03|573.46|570.66|0
1643253390000|2022-01-27 03:16:30|573.46|570.66|573.64|570.84|573.64|570.84|573.46|570.66|0
1643253400000|2022-01-27 03:16:40|573.82|571.02|573.64|570.84|573.82|571.02|573.64|570.84|0
1643253410000|2022-01-27 03:16:50|573.74|570.94|573.64|570.84|573.74|570.94|573.64|570.84|0
1643253420000|2022-01-27 03:17:00|573.46|570.66|573.27|570.47|573.46|570.66|573.27|570.47|0
1643253430000|2022-01-27 03:17:10|573.46|570.66|573.46|570.66|573.46|570.66|573.46|570.66|0
1643253440000|2022-01-27 03:17:20|573.55|570.75|574.19|571.39|574.19|571.39|573.55|570.75|0
1643253450000|2022-01-27 03:17:30|574.1|571.3|574.38|571.58|574.38|571.58|574.1|571.3|0
1643253460000|2022-01-27 03:17:40|574.19|571.39|574.29|571.49|574.29|571.49|574.19|571.39|0
1643253470000|2022-01-27 03:17:50|574.47|571.67|574.56|571.76|574.56|571.76|574.47|571.67|0
1643253480000|2022-01-27 03:18:00|574.1|571.3|574.19|571.39|574.38|571.58|574.1|571.3|0
1643253490000|2022-01-27 03:18:10|574.01|571.21|573.64|570.84|574.29|571.49|573.64|570.84|0
1643253500000|2022-01-27 03:18:20|573.27|570.47|572.54|569.74|573.27|570.47|572.54|569.74|0
1643253510000|2022-01-27 03:18:30|571.99|569.19|570.98|568.18|571.99|569.19|570.98|568.18|0
1643253520000|2022-01-27 03:18:40|570.88|568.08|570.88|568.08|570.98|568.18|570.88|568.08|0
1643253530000|2022-01-27 03:18:50|570.52|567.72|570.7|567.9|570.7|567.9|570.15|567.35|0
1643253540000|2022-01-27 03:19:00|570.61|567.81|568.96|566.16|570.61|567.81|568.96|566.16|0
1643253550000|2022-01-27 03:19:10|569.6|566.8|569.15|566.35|569.6|566.8|569.15|566.35|0
1643253560000|2022-01-27 03:19:20|568.96|566.16|569.05|566.25|569.05|566.25|568.96|566.16|0
1643253570000|2022-01-27 03:19:30|569.15|566.35|569.05|566.25|569.23|566.43|569.05|566.25|0
1643253580000|2022-01-27 03:19:40|569.33|566.53|568.87|566.07|569.42|566.62|568.87|566.07|0
1643253590000|2022-01-27 03:19:50|568.5|565.7|568.68|565.88|568.68|565.88|568.5|565.7|0
1643253600000|2022-01-27 03:20:00|568.87|566.07|567.4|564.6|568.87|566.07|567.4|564.6|0
1643253610000|2022-01-27 03:20:10|567.31|564.51|566.31|563.51|567.31|564.51|566.22|563.42|0
1643253620000|2022-01-27 03:20:20|566.49|563.69|566.85|564.05|566.85|564.05|566.22|563.42|0
1643253630000|2022-01-27 03:20:30|566.77|563.97|566.4|563.6|566.85|564.05|566.4|563.6|0
1643253640000|2022-01-27 03:20:40|566.67|563.87|566.85|564.05|566.85|564.05|566.58|563.78|0
1643253650000|2022-01-27 03:20:50|566.95|564.15|567.4|564.6|567.4|564.6|566.95|564.15|0
1643253660000|2022-01-27 03:21:00|567.5|564.7|568.13|565.33|568.23|565.43|567.5|564.7|0
1643253670000|2022-01-27 03:21:10|568.5|565.7|568.32|565.52|568.6|565.8|568.32|565.52|0
1643253680000|2022-01-27 03:21:20|567.68|564.88|568.13|565.33|568.13|565.33|567.68|564.88|0
1643253690000|2022-01-27 03:21:30|568.05|565.25|568.23|565.43|568.5|565.7|568.05|565.25|0
1643253700000|2022-01-27 03:21:40|568.68|565.88|568.68|565.88|568.87|566.07|568.68|565.88|0
1643253710000|2022-01-27 03:21:50|568.87|566.07|568.5|565.7|568.87|566.07|568.5|565.7|0
1643253720000|2022-01-27 03:22:00|568.68|565.88|568.6|565.8|568.68|565.88|568.41|565.61|0
1643253730000|2022-01-27 03:22:10|568.68|565.88|568.96|566.16|568.96|566.16|568.68|565.88|0
1643253740000|2022-01-27 03:22:20|569.14|566.34|569.33|566.53|569.33|566.53|569.14|566.34|0
1643253750000|2022-01-27 03:22:30|569.05|566.25|569.6|566.8|569.6|566.8|569.05|566.25|0
1643253760000|2022-01-27 03:22:40|569.69|566.89|569.33|566.53|569.69|566.89|569.33|566.53|0
1643253770000|2022-01-27 03:22:50|569.42|566.62|569.42|566.62|569.42|566.62|569.42|566.62|0
1643253780000|2022-01-27 03:23:00|569.33|566.53|569.51|566.71|569.51|566.71|569.23|566.43|0
1643253790000|2022-01-27 03:23:10|569.42|566.62|569.33|566.53|569.42|566.62|569.23|566.43|0
1643253800000|2022-01-27 03:23:20|569.14|566.34|569.14|566.34|569.14|566.34|569.05|566.25|0
1643253810000|2022-01-27 03:23:30|569.05|566.25|568.68|565.88|569.05|566.25|568.68|565.88|0
1643253820000|2022-01-27 03:23:40|568.87|566.07|569.23|566.43|569.42|566.62|568.87|566.07|0
1643253830000|2022-01-27 03:23:50|569.05|566.25|569.14|566.34|569.14|566.34|569.05|566.25|0
1643253840000|2022-01-27 03:24:00|569.23|566.43|568.87|566.07|569.23|566.43|568.87|566.07|0
1643253850000|2022-01-27 03:24:10|568.5|565.7|567.4|564.6|568.5|565.7|567.4|564.6|0
1643253860000|2022-01-27 03:24:20|567.13|564.33|567.77|564.97|567.77|564.97|567.13|564.33|0
1643253870000|2022-01-27 03:24:30|567.58|564.78|568.13|565.33|568.13|565.33|567.4|564.6|0
1643253880000|2022-01-27 03:24:40|568.87|566.07|569.23|566.43|569.23|566.43|568.87|566.07|0
1643253890000|2022-01-27 03:24:50|569.05|566.25|569.51|566.71|569.51|566.71|569.05|566.25|0
1643253900000|2022-01-27 03:25:00|569.33|566.53|570.7|567.9|570.7|567.9|569.33|566.53|0
1643253910000|2022-01-27 03:25:10|571.16|568.36|570.61|567.81|571.43|568.63|570.61|567.81|0
1643253920000|2022-01-27 03:25:20|570.88|568.08|571.16|568.36|571.16|568.36|570.79|567.99|0
1643253930000|2022-01-27 03:25:30|570.98|568.18|570.88|568.08|570.98|568.18|570.79|567.99|0
1643253940000|2022-01-27 03:25:40|571.07|568.27|571.34|568.54|571.34|568.54|571.07|568.27|0
1643253950000|2022-01-27 03:25:50|571.07|568.27|570.88|568.08|571.43|568.63|570.88|568.08|0
1643253960000|2022-01-27 03:26:00|570.7|567.9|570.51|567.71|570.7|567.9|570.51|567.71|0
1643253970000|2022-01-27 03:26:10|570.33|567.53|570.88|568.08|570.88|568.08|570.33|567.53|0
1643253980000|2022-01-27 03:26:20|570.79|567.99|570.98|568.18|570.98|568.18|570.7|567.9|0
1643253990000|2022-01-27 03:26:30|571.16|568.36|571.34|568.54|571.34|568.54|571.16|568.36|0
1643254000000|2022-01-27 03:26:40|570.88|568.08|571.07|568.27|571.07|568.27|570.88|568.08|0
1643254010000|2022-01-27 03:26:50|571.06|568.26|570.7|567.9|571.06|568.26|570.7|567.9|0
1643254020000|2022-01-27 03:27:00|570.88|568.08|570.15|567.35|570.88|568.08|570.15|567.35|0
1643254030000|2022-01-27 03:27:10|570.24|567.44|570.24|567.44|570.51|567.71|570.24|567.44|0
1643254040000|2022-01-27 03:27:20|570.51|567.71|570.51|567.71|570.51|567.71|570.33|567.53|0
1643254050000|2022-01-27 03:27:30|570.33|567.53|570.51|567.71|570.51|567.71|570.33|567.53|0
1643254060000|2022-01-27 03:27:40|570.33|567.53|570.51|567.71|570.51|567.71|570.33|567.53|0
1643254070000|2022-01-27 03:27:50|570.7|567.9|570.61|567.81|570.7|567.9|570.51|567.71|0
1643254090000|2022-01-27 03:28:10|570.51|567.71|570.51|567.71|570.7|567.9|570.51|567.71|0
1643254100000|2022-01-27 03:28:20|570.7|567.9|569.96|567.16|570.7|567.9|569.96|567.16|0
1643254110000|2022-01-27 03:28:30|569.78|566.98|570.15|567.35|570.15|567.35|569.78|566.98|0
1643254120000|2022-01-27 03:28:40|570.06|567.26|570.15|567.35|570.24|567.44|570.06|567.26|0
1643254130000|2022-01-27 03:28:50|569.96|567.16|570.06|567.26|570.15|567.35|569.96|567.16|0
1643254140000|2022-01-27 03:29:00|569.96|567.16|570.24|567.44|570.24|567.44|569.96|567.16|0
1643254160000|2022-01-27 03:29:20|570.43|567.63|570.51|567.71|570.51|567.71|570.43|567.63|0
1643254170000|2022-01-27 03:29:30|570.15|567.35|570.24|567.44|570.43|567.63|570.15|567.35|0
1643254180000|2022-01-27 03:29:40|570.15|567.35|569.41|566.61|570.15|567.35|569.41|566.61|0
1643254190000|2022-01-27 03:29:50|569.88|567.08|570.24|567.44|570.33|567.53|569.88|567.08|0
1643254200000|2022-01-27 03:30:00|570.15|567.35|570.7|567.9|571.06|568.26|570.15|567.35|0
1643254210000|2022-01-27 03:30:10|570.61|567.81|569.6|566.8|570.61|567.81|569.6|566.8|0
1643254220000|2022-01-27 03:30:20|569.78|566.98|570.33|567.53|570.61|567.81|569.78|566.98|0
1643254230000|2022-01-27 03:30:30|571.06|568.26|570.24|567.44|571.06|568.26|570.24|567.44|0
1643254240000|2022-01-27 03:30:40|569.33|566.53|569.78|566.98|569.78|566.98|569.33|566.53|0
1643254250000|2022-01-27 03:30:50|570.06|567.26|570.15|567.35|570.43|567.63|570.06|567.26|0
1643254260000|2022-01-27 03:31:00|569.51|566.71|568.96|566.16|569.51|566.71|568.96|566.16|0
1643254270000|2022-01-27 03:31:10|568.59|565.79|568.41|565.61|568.59|565.79|568.41|565.61|0
1643254280000|2022-01-27 03:31:20|568.31|565.51|567.76|564.96|568.31|565.51|567.31|564.51|0
1643254290000|2022-01-27 03:31:30|567.95|565.15|567.58|564.78|568.13|565.33|567.58|564.78|0
1643254300000|2022-01-27 03:31:40|567.22|564.42|567.13|564.33|567.22|564.42|567.13|564.33|0
1643254310000|2022-01-27 03:31:50|567.03|564.23|566.67|563.87|567.13|564.33|566.67|563.87|0
1643254320000|2022-01-27 03:32:00|566.85|564.05|567.13|564.33|567.22|564.42|566.85|564.05|0
1643254330000|2022-01-27 03:32:10|567.03|564.23|567.76|564.96|567.76|564.96|566.85|564.05|0
1643254340000|2022-01-27 03:32:20|568.13|565.33|567.95|565.15|568.13|565.33|567.76|564.96|0
1643254350000|2022-01-27 03:32:30|567.03|564.23|567.49|564.69|567.49|564.69|567.03|564.23|0
1643254360000|2022-01-27 03:32:40|567.4|564.6|567.31|564.51|567.49|564.69|567.31|564.51|0
1643254370000|2022-01-27 03:32:50|567.4|564.6|568.13|565.33|568.13|565.33|567.13|564.33|0
1643254380000|2022-01-27 03:33:00|568.04|565.24|568.04|565.24|568.04|565.24|567.95|565.15|0
1643254390000|2022-01-27 03:33:10|568.13|565.33|568.59|565.79|568.68|565.88|568.13|565.33|0
1643254400000|2022-01-27 03:33:20|568.23|565.43|568.23|565.43|568.59|565.79|568.23|565.43|0
1643254410000|2022-01-27 03:33:30|568.41|565.61|567.76|564.96|568.41|565.61|567.76|564.96|0
1643254420000|2022-01-27 03:33:40|567.68|564.88|568.04|565.24|568.04|565.24|567.49|564.69|0
1643254430000|2022-01-27 03:33:50|568.5|565.7|568.31|565.51|568.5|565.7|568.31|565.51|0
1643254440000|2022-01-27 03:34:00|568.23|565.43|567.95|565.15|568.23|565.43|567.95|565.15|0
1643254450000|2022-01-27 03:34:10|568.5|565.7|568.5|565.7|568.77|565.97|568.5|565.7|0
1643254460000|2022-01-27 03:34:20|568.59|565.79|568.31|565.51|568.86|566.06|568.31|565.51|0
1643254470000|2022-01-27 03:34:30|568.86|566.06|568.77|565.97|568.86|566.06|568.59|565.79|0
1643254480000|2022-01-27 03:34:40|568.86|566.06|568.86|566.06|569.23|566.43|568.86|566.06|0
1643254490000|2022-01-27 03:34:50|569.14|566.34|568.96|566.16|569.14|566.34|568.86|566.06|0
1643254500000|2022-01-27 03:35:00|568.86|566.06|569.23|566.43|569.23|566.43|568.86|566.06|0
1643254510000|2022-01-27 03:35:10|568.96|566.16|569.14|566.34|569.23|566.43|568.96|566.16|0
1643254520000|2022-01-27 03:35:20|569.23|566.43|569.78|566.98|569.78|566.98|569.23|566.43|0
1643254530000|2022-01-27 03:35:30|569.87|567.07|570.51|567.71|570.61|567.81|569.87|567.07|0
1643254540000|2022-01-27 03:35:40|570.79|567.99|570.7|567.9|570.79|567.99|570.7|567.9|0
1643254550000|2022-01-27 03:35:50|571.06|568.26|571.16|568.36|571.43|568.63|571.06|568.26|0
1643254560000|2022-01-27 03:36:00|571.06|568.26|571.06|568.26|571.06|568.26|570.88|568.08|0
1643254570000|2022-01-27 03:36:10|570.61|567.81|570.88|568.08|570.88|568.08|570.51|567.71|0
1643254580000|2022-01-27 03:36:20|571.06|568.26|571.06|568.26|571.06|568.26|570.69|567.89|0
1643254590000|2022-01-27 03:36:30|571.25|568.45|570.69|567.89|571.25|568.45|570.69|567.89|0
1643254600000|2022-01-27 03:36:40|570.97|568.17|570.88|568.08|570.97|568.17|570.61|567.81|0
1643254610000|2022-01-27 03:36:50|571.25|568.45|571.06|568.26|571.25|568.45|571.06|568.26|0
1643254620000|2022-01-27 03:37:00|571.16|568.36|571.06|568.26|571.16|568.36|570.69|567.89|0
1643254640000|2022-01-27 03:37:20|570.97|568.17|570.88|568.08|570.97|568.17|570.88|568.08|0
1643254650000|2022-01-27 03:37:30|571.06|568.26|570.69|567.89|571.06|568.26|570.69|567.89|0
1643254660000|2022-01-27 03:37:40|570.88|568.08|570.79|567.99|570.88|568.08|570.79|567.99|0
1643254670000|2022-01-27 03:37:50|570.88|568.08|570.61|567.81|570.88|568.08|570.61|567.81|0
1643254680000|2022-01-27 03:38:00|570.69|567.89|570.69|567.89|570.88|568.08|570.69|567.89|0
1643254690000|2022-01-27 03:38:10|570.61|567.81|570.42|567.62|570.61|567.81|570.33|567.53|0
1643254700000|2022-01-27 03:38:20|570.97|568.17|571.98|569.18|571.98|569.18|570.97|568.17|0
1643254710000|2022-01-27 03:38:30|572.63|569.83|573.08|570.28|573.08|570.28|572.63|569.83|0
1643254720000|2022-01-27 03:38:40|572.9|570.1|574.1|571.3|574.1|571.3|572.9|570.1|0
1643254730000|2022-01-27 03:38:50|574.83|572.03|575.84|573.04|575.84|573.04|574.74|571.94|0
1643254740000|2022-01-27 03:39:00|575.66|572.86|575.11|572.31|575.66|572.86|575.11|572.31|0
1643254750000|2022-01-27 03:39:10|575.29|572.49|574.92|572.12|575.29|572.49|574.92|572.12|0
1643254760000|2022-01-27 03:39:20|575.29|572.49|576.03|573.23|576.03|573.23|575.29|572.49|0
1643254770000|2022-01-27 03:39:30|575.66|572.86|575.76|572.96|575.76|572.96|575.2|572.4|0
1643254780000|2022-01-27 03:39:40|575.48|572.68|575.84|573.04|575.84|573.04|575.39|572.59|0
1643254790000|2022-01-27 03:39:50|576.12|573.32|575.11|572.31|576.12|573.32|575.11|572.31|0
1643254800000|2022-01-27 03:40:00|575.29|572.49|575.48|572.68|575.48|572.68|575.11|572.31|0
1643254810000|2022-01-27 03:40:10|575.57|572.77|576.58|573.78|576.58|573.78|575.57|572.77|0
1643254820000|2022-01-27 03:40:20|576.4|573.6|576.31|573.51|576.68|573.88|576.21|573.41|0
1643254830000|2022-01-27 03:40:30|576.03|573.23|576.4|573.6|576.4|573.6|576.03|573.23|0
1643254840000|2022-01-27 03:40:40|576.58|573.78|577.23|574.43|577.23|574.43|576.58|573.78|0
1643254850000|2022-01-27 03:40:50|576.4|573.6|576.58|573.78|576.58|573.78|576.4|573.6|0
1643254860000|2022-01-27 03:41:00|576.77|573.97|577.13|574.33|577.13|574.33|576.77|573.97|0
1643254870000|2022-01-27 03:41:10|577.32|574.52|577.13|574.33|577.32|574.52|577.13|574.33|0
1643254880000|2022-01-27 03:41:20|577.32|574.52|577.5|574.7|577.5|574.7|577.23|574.43|0
1643254890000|2022-01-27 03:41:30|580.28|577.48|580.56|577.76|580.56|577.76|579.91|577.11|0
1643254900000|2022-01-27 03:41:40|581.76|578.96|581.76|578.96|582.04|579.24|581.76|578.96|0
1643254910000|2022-01-27 03:41:50|581.94|579.14|586.4|583.6|586.4|583.6|581.94|579.14|0
1643254920000|2022-01-27 03:42:00|586.13|583.33|585.1|582.3|586.13|583.33|585.1|582.3|0
1643254930000|2022-01-27 03:42:10|584.27|581.47|583.43|580.63|584.36|581.56|583.43|580.63|0
1643254940000|2022-01-27 03:42:20|583.8|581|584.17|581.37|584.17|581.37|583.8|581|0
1643254950000|2022-01-27 03:42:30|584.27|581.47|583.61|580.81|584.27|581.47|583.61|580.81|0
1643254960000|2022-01-27 03:42:40|583.34|580.54|583.06|580.26|583.34|580.54|583.06|580.26|0
1643254970000|2022-01-27 03:42:50|583.24|580.44|582.5|579.7|583.24|580.44|582.5|579.7|0
1643254980000|2022-01-27 03:43:00|582.87|580.07|583.06|580.26|583.06|580.26|582.87|580.07|0
1643254990000|2022-01-27 03:43:10|583.34|580.54|583.71|580.91|584.17|581.37|583.34|580.54|0
1643255000000|2022-01-27 03:43:20|583.99|581.19|583.8|581|583.99|581.19|583.61|580.81|0
1643255010000|2022-01-27 03:43:30|583.71|580.91|583.24|580.44|583.71|580.91|582.78|579.98|0
1643255020000|2022-01-27 03:43:40|583.15|580.35|583.24|580.44|583.24|580.44|582.69|579.89|0
1643255030000|2022-01-27 03:43:50|583.43|580.63|583.53|580.73|583.53|580.73|583.15|580.35|0
1643255040000|2022-01-27 03:44:00|583.24|580.44|583.61|580.81|583.61|580.81|583.24|580.44|0
1643255050000|2022-01-27 03:44:10|583.06|580.26|584.91|582.11|584.91|582.11|583.06|580.26|0
1643255060000|2022-01-27 03:44:20|584.36|581.56|583.61|580.81|584.45|581.65|583.61|580.81|0
1643255070000|2022-01-27 03:44:30|583.15|580.35|584.91|582.11|584.91|582.11|583.15|580.35|0
1643255080000|2022-01-27 03:44:40|584.73|581.93|584.54|581.74|584.73|581.93|584.54|581.74|0
1643255090000|2022-01-27 03:44:50|584.45|581.65|584.73|581.93|584.73|581.93|584.27|581.47|0
1643255100000|2022-01-27 03:45:00|583.99|581.19|584.08|581.28|584.54|581.74|583.99|581.19|0
1643255110000|2022-01-27 03:45:10|583.61|580.81|583.52|580.72|583.71|580.91|583.43|580.63|0
1643255120000|2022-01-27 03:45:20|583.8|581|584.08|581.28|584.08|581.28|583.71|580.91|0
1643255130000|2022-01-27 03:45:30|583.99|581.19|585.94|583.14|585.94|583.14|583.99|581.19|0
1643255140000|2022-01-27 03:45:40|585.57|582.77|585.01|582.21|585.57|582.77|584.64|581.84|0
1643255150000|2022-01-27 03:45:50|585.2|582.4|585.1|582.3|585.29|582.49|585.1|582.3|0
1643255160000|2022-01-27 03:46:00|584.91|582.11|584.83|582.03|584.91|582.11|584.64|581.84|0
1643255170000|2022-01-27 03:46:10|585.29|582.49|585.76|582.96|585.76|582.96|585.29|582.49|0
1643255180000|2022-01-27 03:46:20|586.03|583.23|586.13|583.33|586.13|583.33|586.03|583.23|0
1643255190000|2022-01-27 03:46:30|586.03|583.23|586.5|583.7|586.5|583.7|586.03|583.23|0
1643255200000|2022-01-27 03:46:40|586.31|583.51|586.59|583.79|586.78|583.98|586.31|583.51|0
1643255210000|2022-01-27 03:46:50|586.22|583.42|585.84|583.04|586.22|583.42|585.38|582.58|0
1643255220000|2022-01-27 03:47:00|585.75|582.95|585.1|582.3|585.75|582.95|585.1|582.3|0
1643255230000|2022-01-27 03:47:10|584.91|582.11|585.01|582.21|585.29|582.49|584.91|582.11|0
1643255240000|2022-01-27 03:47:20|584.73|581.93|584.82|582.02|584.82|582.02|584.54|581.74|0
1643255250000|2022-01-27 03:47:30|585.2|582.4|584.73|581.93|585.2|582.4|584.73|581.93|0
1643255260000|2022-01-27 03:47:40|585.2|582.4|585.38|582.58|585.57|582.77|585.2|582.4|0
1643255270000|2022-01-27 03:47:50|585.66|582.86|585.84|583.04|585.84|583.04|585.66|582.86|0
1643255280000|2022-01-27 03:48:00|585.75|582.95|585.84|583.04|585.84|583.04|585.47|582.67|0
1643255290000|2022-01-27 03:48:10|585.66|582.86|585.47|582.67|585.66|582.86|585.2|582.4|0
1643255300000|2022-01-27 03:48:20|585.29|582.49|585.47|582.67|585.47|582.67|585.2|582.4|0
1643255310000|2022-01-27 03:48:30|585.38|582.58|587.52|584.72|587.52|584.72|585.38|582.58|0
1643255320000|2022-01-27 03:48:40|587.33|584.53|587.15|584.35|587.52|584.72|587.15|584.35|0
1643255330000|2022-01-27 03:48:50|587.24|584.44|587.43|584.63|588.82|586.02|587.15|584.35|0
1643255340000|2022-01-27 03:49:00|587.99|585.19|586.03|583.23|587.99|585.19|585.84|583.04|0
1643255350000|2022-01-27 03:49:10|585.29|582.49|584.45|581.65|585.29|582.49|584.45|581.65|0
1643255360000|2022-01-27 03:49:20|584.54|581.74|584.17|581.37|584.64|581.84|584.17|581.37|0
1643255370000|2022-01-27 03:49:30|584.54|581.74|584.54|581.74|584.73|581.93|584.54|581.74|0
1643255380000|2022-01-27 03:49:40|584.64|581.84|585.66|582.86|585.66|582.86|584.64|581.84|0
1643255390000|2022-01-27 03:49:50|585.1|582.3|585.38|582.58|585.57|582.77|585.1|582.3|0
1643255400000|2022-01-27 03:50:00|585.29|582.49|585.29|582.49|585.57|582.77|585.29|582.49|0
1643255410000|2022-01-27 03:50:10|585.38|582.58|585.38|582.58|585.38|582.58|585.2|582.4|0
1643255420000|2022-01-27 03:50:20|584.08|581.28|584.45|581.65|584.45|581.65|583.8|581|0
1643255430000|2022-01-27 03:50:30|584.27|581.47|584.08|581.28|584.27|581.47|584.08|581.28|0
1643255440000|2022-01-27 03:50:40|584.27|581.47|584.27|581.47|584.27|581.47|584.27|581.47|0
1643255450000|2022-01-27 03:50:50|583.8|581|584.27|581.47|584.27|581.47|583.8|581|0
1643255460000|2022-01-27 03:51:00|583.61|580.81|583.06|580.26|583.71|580.91|583.06|580.26|0
1643255470000|2022-01-27 03:51:10|582.5|579.7|582.97|580.17|583.34|580.54|582.5|579.7|0
1643255480000|2022-01-27 03:51:20|582.68|579.88|582.97|580.17|582.97|580.17|582.68|579.88|0
1643255490000|2022-01-27 03:51:30|582.68|579.88|582.68|579.88|582.78|579.98|582.59|579.79|0
1643255500000|2022-01-27 03:51:40|582.87|580.07|582.78|579.98|582.97|580.17|582.5|579.7|0
1643255510000|2022-01-27 03:51:50|582.97|580.17|582.87|580.07|582.97|580.17|582.59|579.79|0
1643255520000|2022-01-27 03:52:00|582.5|579.7|583.15|580.35|583.15|580.35|582.31|579.51|0
1643255530000|2022-01-27 03:52:10|583.43|580.63|582.5|579.7|583.43|580.63|582.5|579.7|0
1643255540000|2022-01-27 03:52:20|582.78|579.98|583.71|580.91|583.71|580.91|582.78|579.98|0
1643255550000|2022-01-27 03:52:30|583.61|580.81|584.27|581.47|584.27|581.47|583.61|580.81|0
1643255560000|2022-01-27 03:52:40|584.35|581.55|583.98|581.18|584.35|581.55|583.98|581.18|0
1643255570000|2022-01-27 03:52:50|584.17|581.37|585.1|582.3|585.1|582.3|584.17|581.37|0
1643255580000|2022-01-27 03:53:00|585.47|582.67|585.57|582.77|585.66|582.86|585.47|582.67|0
1643255590000|2022-01-27 03:53:10|585.66|582.86|585.38|582.58|585.66|582.86|585.38|582.58|0
1643255600000|2022-01-27 03:53:20|585.1|582.3|584.27|581.47|585.1|582.3|584.27|581.47|0
1643255610000|2022-01-27 03:53:30|583.89|581.09|583.43|580.63|583.89|581.09|583.43|580.63|0
1643255620000|2022-01-27 03:53:40|583.52|580.72|583.8|581|583.8|581|583.43|580.63|0
1643255630000|2022-01-27 03:53:50|583.61|580.81|583.52|580.72|583.71|580.91|583.52|580.72|0
1643255640000|2022-01-27 03:54:00|583.24|580.44|583.43|580.63|583.43|580.63|583.15|580.35|0
1643255650000|2022-01-27 03:54:10|582.97|580.17|583.71|580.91|583.71|580.91|582.97|580.17|0
1643255660000|2022-01-27 03:54:20|583.43|580.63|583.43|580.63|583.52|580.72|583.43|580.63|0
1643255670000|2022-01-27 03:54:30|583.05|580.25|582.96|580.16|583.24|580.44|582.96|580.16|0
1643255680000|2022-01-27 03:54:40|583.24|580.44|583.8|581|583.8|581|583.24|580.44|0
1643255690000|2022-01-27 03:54:50|584.08|581.28|584.08|581.28|584.17|581.37|584.08|581.28|0
1643255700000|2022-01-27 03:55:00|583.98|581.18|584.64|581.84|584.64|581.84|583.98|581.18|0
1643255710000|2022-01-27 03:55:10|584.54|581.74|585.38|582.58|585.38|582.58|584.54|581.74|0
1643255720000|2022-01-27 03:55:20|585.28|582.48|586.03|583.23|586.03|583.23|585.28|582.48|0
1643255730000|2022-01-27 03:55:30|586.21|583.41|586.4|583.6|586.4|583.6|586.03|583.23|0
1643255740000|2022-01-27 03:55:40|586.03|583.23|586.03|583.23|586.03|583.23|585.84|583.04|0
1643255750000|2022-01-27 03:55:50|585.66|582.86|584.08|581.28|585.66|582.86|584.08|581.28|0
1643255760000|2022-01-27 03:56:00|584.17|581.37|584.54|581.74|584.54|581.74|583.98|581.18|0
1643255770000|2022-01-27 03:56:10|585.1|582.3|585.57|582.77|585.57|582.77|585.1|582.3|0
1643255780000|2022-01-27 03:56:20|585.84|583.04|585.94|583.14|586.03|583.23|585.84|583.04|0
1643255790000|2022-01-27 03:56:30|586.03|583.23|585.94|583.14|586.03|583.23|585.94|583.14|0
1643255800000|2022-01-27 03:56:40|585.84|583.04|585.28|582.48|585.84|583.04|585.28|582.48|0
1643255810000|2022-01-27 03:56:50|585.19|582.39|584.91|582.11|585.19|582.39|584.91|582.11|0
1643255820000|2022-01-27 03:57:00|585.01|582.21|585.38|582.58|585.38|582.58|585.01|582.21|0
1643255830000|2022-01-27 03:57:10|584.91|582.11|585.19|582.39|585.19|582.39|584.91|582.11|0
1643255840000|2022-01-27 03:57:20|585.38|582.58|584.54|581.74|585.38|582.58|584.54|581.74|0
1643255850000|2022-01-27 03:57:30|584.35|581.55|584.26|581.46|584.35|581.55|584.17|581.37|0
1643255860000|2022-01-27 03:57:40|584.45|581.65|583.98|581.18|584.45|581.65|583.98|581.18|0
1643255870000|2022-01-27 03:57:50|584.08|581.28|584.26|581.46|584.26|581.46|583.98|581.18|0
1643255880000|2022-01-27 03:58:00|584.35|581.55|585.84|583.04|585.84|583.04|583.61|580.81|0
1643255890000|2022-01-27 03:58:10|585.94|583.14|586.87|584.07|586.87|584.07|585.94|583.14|0
1643255900000|2022-01-27 03:58:20|587.14|584.34|587.33|584.53|587.33|584.53|587.05|584.25|0
1643255910000|2022-01-27 03:58:30|586.77|583.97|585.65|582.85|586.77|583.97|585.19|582.39|0
1643255920000|2022-01-27 03:58:40|585.28|582.48|585.1|582.3|585.28|582.48|584.72|581.92|0
1643255930000|2022-01-27 03:58:50|585.19|582.39|585.01|582.21|585.19|582.39|584.82|582.02|0
1643255940000|2022-01-27 03:59:00|585.1|582.3|584.64|581.84|585.1|582.3|584.64|581.84|0
1643255950000|2022-01-27 03:59:10|584.54|581.74|584.91|582.11|585.1|582.3|584.54|581.74|0
1643255960000|2022-01-27 03:59:20|584.54|581.74|582.59|579.79|584.54|581.74|582.59|579.79|0
1643255970000|2022-01-27 03:59:30|582.5|579.7|582.31|579.51|582.5|579.7|582.12|579.32|0
1643255980000|2022-01-27 03:59:40|582.5|579.7|583.24|580.44|583.24|580.44|582.31|579.51|0
1643255990000|2022-01-27 03:59:50|582.78|579.98|582.96|580.16|583.15|580.35|582.78|579.98|0
1643256000000|2022-01-27 04:00:00|582.87|580.07|582.68|579.88|583.15|580.35|582.68|579.88|0
1643256010000|2022-01-27 04:00:10|582.87|580.07|583.42|580.62|583.42|580.62|582.87|580.07|0
1643256020000|2022-01-27 04:00:20|583.33|580.53|583.24|580.44|583.61|580.81|583.24|580.44|0
1643256030000|2022-01-27 04:00:30|582.87|580.07|583.05|580.25|583.05|580.25|582.87|580.07|0
1643256040000|2022-01-27 04:00:40|582.78|579.98|582.59|579.79|582.78|579.98|582.5|579.7|0
1643256050000|2022-01-27 04:00:50|582.87|580.07|582.5|579.7|582.87|580.07|582.5|579.7|0
1643256060000|2022-01-27 04:01:00|582.78|579.98|582.41|579.61|583.05|580.25|582.41|579.61|0
1643256070000|2022-01-27 04:01:10|582.59|579.79|582.96|580.16|582.96|580.16|582.59|579.79|0
1643256080000|2022-01-27 04:01:20|582.87|580.07|582.04|579.24|582.87|580.07|581.38|578.58|0
1643256090000|2022-01-27 04:01:30|581.94|579.14|582.5|579.7|582.68|579.88|581.94|579.14|0
1643256100000|2022-01-27 04:01:40|582.78|579.98|582.12|579.32|582.78|579.98|582.12|579.32|0
1643256110000|2022-01-27 04:01:50|582.31|579.51|581.85|579.05|582.31|579.51|581.85|579.05|0
1643256120000|2022-01-27 04:02:00|581.57|578.77|582.12|579.32|582.12|579.32|581.57|578.77|0
1643256130000|2022-01-27 04:02:10|582.22|579.42|582.59|579.79|582.68|579.88|582.12|579.32|0
1643256140000|2022-01-27 04:02:20|582.68|579.88|583.15|580.35|583.15|580.35|582.68|579.88|0
1643256150000|2022-01-27 04:02:30|583.42|580.62|583.61|580.81|583.89|581.09|583.42|580.62|0
1643256160000|2022-01-27 04:02:40|583.42|580.62|583.79|580.99|583.79|580.99|583.42|580.62|0
1643256170000|2022-01-27 04:02:50|583.98|581.18|583.61|580.81|583.98|581.18|583.61|580.81|0
1643256180000|2022-01-27 04:03:00|583.52|580.72|583.24|580.44|583.52|580.72|583.24|580.44|0
1643256190000|2022-01-27 04:03:10|583.61|580.81|583.61|580.81|583.61|580.81|583.42|580.62|0
1643256200000|2022-01-27 04:03:20|584.08|581.28|583.98|581.18|584.08|581.28|583.98|581.18|0
1643256210000|2022-01-27 04:03:30|583.7|580.9|584.08|581.28|584.08|581.28|583.7|580.9|0
1643256220000|2022-01-27 04:03:40|584.17|581.37|583.7|580.9|584.54|581.74|583.7|580.9|0
1643256230000|2022-01-27 04:03:50|583.61|580.81|583.42|580.62|583.61|580.81|583.42|580.62|0
1643256240000|2022-01-27 04:04:00|583.33|580.53|584.08|581.28|584.35|581.55|583.33|580.53|0
1643256250000|2022-01-27 04:04:10|584.26|581.46|584.17|581.37|584.26|581.46|584.17|581.37|0
1643256260000|2022-01-27 04:04:20|584.35|581.55|584.54|581.74|584.54|581.74|584.35|581.55|0
1643256270000|2022-01-27 04:04:30|584.72|581.92|583.61|580.81|584.72|581.92|583.61|580.81|0
1643256280000|2022-01-27 04:04:40|583.42|580.62|583.79|580.99|583.98|581.18|583.42|580.62|0
1643256290000|2022-01-27 04:04:50|583.52|580.72|584.17|581.37|584.17|581.37|583.52|580.72|0
1643256300000|2022-01-27 04:05:00|583.89|581.09|583.79|580.99|583.89|581.09|583.61|580.81|0
1643256310000|2022-01-27 04:05:10|583.98|581.18|584.08|581.28|584.08|581.28|583.89|581.09|0
1643256320000|2022-01-27 04:05:20|583.98|581.18|584.16|581.36|584.17|581.37|583.98|581.18|0
1643256330000|2022-01-27 04:05:30|583.7|580.9|584.08|581.28|584.08|581.28|583.7|580.9|0
1643256340000|2022-01-27 04:05:40|584.16|581.36|583.98|581.18|584.16|581.36|583.79|580.99|0
1643256350000|2022-01-27 04:05:50|583.89|581.09|583.52|580.72|583.89|581.09|583.52|580.72|0
1643256360000|2022-01-27 04:06:00|582.86|580.06|582.96|580.16|583.05|580.25|582.86|580.06|0
1643256370000|2022-01-27 04:06:10|582.86|580.06|582.86|580.06|582.86|580.06|582.49|579.69|0
1643256380000|2022-01-27 04:06:20|583.42|580.62|584.16|581.36|584.35|581.55|583.42|580.62|0
1643256390000|2022-01-27 04:06:30|584.26|581.46|584.72|581.92|584.72|581.92|584.26|581.46|0
1643256400000|2022-01-27 04:06:40|585|582.2|584.82|582.02|585|582.2|584.72|581.92|0
1643256410000|2022-01-27 04:06:50|584.16|581.36|584.72|581.92|584.72|581.92|584.16|581.36|0
1643256420000|2022-01-27 04:07:00|584.35|581.55|584.91|582.11|584.91|582.11|584.35|581.55|0
1643256430000|2022-01-27 04:07:10|584.63|581.83|584.82|582.02|584.91|582.11|584.35|581.55|0
1643256440000|2022-01-27 04:07:20|584.91|582.11|584.82|582.02|584.91|582.11|584.82|582.02|0
1643256450000|2022-01-27 04:07:30|584.54|581.74|584.91|582.11|584.91|582.11|584.54|581.74|0
1643256460000|2022-01-27 04:07:40|584.72|581.92|584.72|581.92|584.72|581.92|584.63|581.83|0
1643256470000|2022-01-27 04:07:50|584.54|581.74|584.72|581.92|584.91|582.11|584.35|581.55|0
1643256480000|2022-01-27 04:08:00|585.09|582.29|584.54|581.74|585.09|582.29|584.54|581.74|0
1643256490000|2022-01-27 04:08:10|584.45|581.65|584.35|581.55|584.45|581.65|584.26|581.46|0
1643256500000|2022-01-27 04:08:20|584.16|581.36|584.35|581.55|584.35|581.55|584.16|581.36|0
1643256510000|2022-01-27 04:08:30|584.63|581.83|584.54|581.74|584.82|582.02|584.54|581.74|0
1643256520000|2022-01-27 04:08:40|584.72|581.92|584.45|581.65|584.72|581.92|584.45|581.65|0
1643256530000|2022-01-27 04:08:50|584.35|581.55|583.42|580.62|584.35|581.55|583.42|580.62|0
1643256540000|2022-01-27 04:09:00|583.61|580.81|584.07|581.27|584.45|581.65|583.61|580.81|0
1643256550000|2022-01-27 04:09:10|584.35|581.55|584.16|581.36|584.35|581.55|583.61|580.81|0
1643256560000|2022-01-27 04:09:20|583.98|581.18|583.79|580.99|583.98|581.18|583.7|580.9|0
1643256570000|2022-01-27 04:09:30|584.07|581.27|584.07|581.27|584.16|581.36|584.07|581.27|0
1643256580000|2022-01-27 04:09:40|583.79|580.99|583.89|581.09|583.89|581.09|583.61|580.81|0
1643256590000|2022-01-27 04:09:50|583.98|581.18|583.52|580.72|584.07|581.27|583.52|580.72|0
1643256600000|2022-01-27 04:10:00|583.61|580.81|583.61|580.81|583.61|580.81|583.61|580.81|0
1643256610000|2022-01-27 04:10:10|583.89|581.09|584.35|581.55|584.35|581.55|583.89|581.09|0
1643256620000|2022-01-27 04:10:20|584.54|581.74|585.28|582.48|585.28|582.48|584.35|581.55|0
1643256630000|2022-01-27 04:10:30|585.09|582.29|584.35|581.55|585.19|582.39|584.35|581.55|0
1643256640000|2022-01-27 04:10:40|584.54|581.74|584.72|581.92|584.91|582.11|584.54|581.74|0
1643256650000|2022-01-27 04:10:50|584.63|581.83|584.26|581.46|584.63|581.83|584.26|581.46|0
1643256660000|2022-01-27 04:11:00|583.89|581.09|583.98|581.18|583.98|581.18|583.79|580.99|0
1643256670000|2022-01-27 04:11:10|583.79|580.99|584.07|581.27|584.07|581.27|583.79|580.99|0
1643256680000|2022-01-27 04:11:20|583.98|581.18|583.42|580.62|583.98|581.18|583.42|580.62|0
1643256690000|2022-01-27 04:11:30|582.96|580.16|582.31|579.51|582.96|580.16|581.94|579.14|0
1643256700000|2022-01-27 04:11:40|582.49|579.69|582.77|579.97|582.77|579.97|582.31|579.51|0
1643256710000|2022-01-27 04:11:50|582.4|579.6|583.89|581.09|583.89|581.09|582.4|579.6|0
1643256720000|2022-01-27 04:12:00|583.7|580.9|582.59|579.79|583.7|580.9|582.59|579.79|0
1643256730000|2022-01-27 04:12:10|582.49|579.69|582.59|579.79|582.59|579.79|582.49|579.69|0
1643256740000|2022-01-27 04:12:20|582.86|580.06|583.15|580.35|583.15|580.35|582.86|580.06|0
1643256750000|2022-01-27 04:12:30|583.42|580.62|583.42|580.62|583.42|580.62|583.33|580.53|0
1643256760000|2022-01-27 04:12:40|583.15|580.35|583.33|580.53|583.52|580.72|583.05|580.25|0
1643256770000|2022-01-27 04:12:50|583.42|580.62|582.96|580.16|583.42|580.62|582.96|580.16|0
1643256780000|2022-01-27 04:13:00|582.77|579.97|582.86|580.06|582.86|580.06|582.49|579.69|0
1643256790000|2022-01-27 04:13:10|582.59|579.79|582.31|579.51|582.59|579.79|582.31|579.51|0
1643256800000|2022-01-27 04:13:20|582.59|579.79|582.49|579.69|582.68|579.88|582.49|579.69|0
1643256810000|2022-01-27 04:13:30|582.68|579.88|582.68|579.88|582.68|579.88|582.59|579.79|0
1643256820000|2022-01-27 04:13:40|582.59|579.79|583.14|580.34|583.14|580.34|582.59|579.79|0
1643256830000|2022-01-27 04:13:50|583.23|580.43|582.96|580.16|583.23|580.43|582.96|580.16|0
1643256840000|2022-01-27 04:14:00|583.05|580.25|582.86|580.06|583.05|580.25|582.86|580.06|0
1643256850000|2022-01-27 04:14:10|583.14|580.34|583.23|580.43|583.52|580.72|583.14|580.34|0
1643256860000|2022-01-27 04:14:20|583.33|580.53|583.42|580.62|583.42|580.62|583.23|580.43|0
1643256870000|2022-01-27 04:14:30|583.23|580.43|583.23|580.43|583.23|580.43|583.14|580.34|0
1643256880000|2022-01-27 04:14:40|582.86|580.06|582.86|580.06|582.86|580.06|582.49|579.69|0
1643256890000|2022-01-27 04:14:50|582.96|580.16|582.49|579.69|582.96|580.16|582.49|579.69|0
1643256900000|2022-01-27 04:15:00|582.4|579.6|582.59|579.79|582.86|580.06|582.4|579.6|0
1643256910000|2022-01-27 04:15:10|582.49|579.69|582.86|580.06|583.05|580.25|582.49|579.69|0
1643256920000|2022-01-27 04:15:20|582.96|580.16|582.68|579.88|582.96|580.16|582.68|579.88|0
1643256930000|2022-01-27 04:15:30|582.96|580.16|583.05|580.25|583.14|580.34|582.86|580.06|0
1643256940000|2022-01-27 04:15:40|583.23|580.43|584.26|581.46|584.35|581.55|583.23|580.43|0
1643256950000|2022-01-27 04:15:50|584.16|581.36|584.07|581.27|584.16|581.36|583.98|581.18|0
1643256960000|2022-01-27 04:16:00|584.16|581.36|584.16|581.36|584.35|581.55|584.16|581.36|0
1643256970000|2022-01-27 04:16:10|584.35|581.55|584.26|581.46|584.35|581.55|584.26|581.46|0
1643256980000|2022-01-27 04:16:20|583.98|581.18|583.98|581.18|584.16|581.36|583.98|581.18|0
1643256990000|2022-01-27 04:16:30|583.79|580.99|583.79|580.99|583.79|580.99|583.7|580.9|0
1643257000000|2022-01-27 04:16:40|583.89|581.09|583.52|580.72|583.89|581.09|583.52|580.72|0
1643257010000|2022-01-27 04:16:50|583.05|580.25|582.68|579.88|583.14|580.34|582.68|579.88|0
1643257020000|2022-01-27 04:17:00|582.86|580.06|582.68|579.88|582.86|580.06|582.68|579.88|0
1643257030000|2022-01-27 04:17:10|583.33|580.53|582.96|580.16|583.33|580.53|582.77|579.97|0
1643257040000|2022-01-27 04:17:20|584.16|581.36|584.26|581.46|584.26|581.46|584.16|581.36|0
1643257050000|2022-01-27 04:17:30|584.07|581.27|583.42|580.62|584.07|581.27|583.42|580.62|0
1643257060000|2022-01-27 04:17:40|582.86|580.06|583.14|580.34|583.23|580.43|582.86|580.06|0
1643257070000|2022-01-27 04:17:50|583.05|580.25|583.05|580.25|583.05|580.25|583.05|580.25|0
1643257080000|2022-01-27 04:18:00|583.14|580.34|582.68|579.88|583.14|580.34|582.68|579.88|0
1643257090000|2022-01-27 04:18:10|582.49|579.69|582.3|579.5|582.49|579.69|582.22|579.42|0
1643257100000|2022-01-27 04:18:20|582.22|579.42|582.12|579.32|582.22|579.42|582.03|579.23|0
1643257110000|2022-01-27 04:18:30|581.93|579.13|582.12|579.32|582.12|579.32|581.93|579.13|0
1643257120000|2022-01-27 04:18:40|582.49|579.69|582.22|579.42|582.49|579.69|581.93|579.13|0
1643257130000|2022-01-27 04:18:50|582.03|579.23|581.56|578.76|582.03|579.23|581.56|578.76|0
1643257140000|2022-01-27 04:19:00|581.93|579.13|581.38|578.58|581.93|579.13|581.38|578.58|0
1643257150000|2022-01-27 04:19:10|581.47|578.67|581.66|578.86|581.66|578.86|581.47|578.67|0
1643257160000|2022-01-27 04:19:20|581.47|578.67|581.29|578.49|581.47|578.67|581.29|578.49|0
1643257170000|2022-01-27 04:19:30|581.66|578.86|581.19|578.39|581.66|578.86|581.19|578.39|0
1643257180000|2022-01-27 04:19:40|581.1|578.3|580.36|577.56|581.1|578.3|580.27|577.47|0
1643257190000|2022-01-27 04:19:50|579.99|577.19|578.79|575.99|579.99|577.19|578.6|575.8|0
1643257200000|2022-01-27 04:20:00|579.25|576.45|578.79|575.99|579.25|576.45|578.42|575.62|0
1643257210000|2022-01-27 04:20:10|579.25|576.45|579.34|576.54|579.34|576.54|578.6|575.8|0
1643257220000|2022-01-27 04:20:20|579.62|576.82|579.25|576.45|579.62|576.82|579.25|576.45|0
1643257230000|2022-01-27 04:20:30|579.07|576.27|579.44|576.64|579.44|576.64|578.97|576.17|0
1643257240000|2022-01-27 04:20:40|579.71|576.91|580.08|577.28|580.08|577.28|579.71|576.91|0
1643257250000|2022-01-27 04:20:50|579.9|577.1|580.08|577.28|580.18|577.38|579.9|577.1|0
1643257260000|2022-01-27 04:21:00|579.81|577.01|579.71|576.91|580.27|577.47|579.71|576.91|0
1643257270000|2022-01-27 04:21:10|579.62|576.82|579.89|577.09|579.99|577.19|579.62|576.82|0
1643257280000|2022-01-27 04:21:20|580.08|577.28|580.08|577.28|580.08|577.28|579.99|577.19|0
1643257290000|2022-01-27 04:21:30|580.55|577.75|580.64|577.84|580.64|577.84|580.45|577.65|0
1643257300000|2022-01-27 04:21:40|580.27|577.47|579.99|577.19|580.27|577.47|579.44|576.64|0
1643257310000|2022-01-27 04:21:50|580.08|577.28|579.99|577.19|580.08|577.28|579.99|577.19|0
1643257320000|2022-01-27 04:22:00|580.08|577.28|579.62|576.82|580.08|577.28|579.62|576.82|0
1643257330000|2022-01-27 04:22:10|579.52|576.72|579.07|576.27|579.52|576.72|579.07|576.27|0
1643257340000|2022-01-27 04:22:20|579.81|577.01|580.18|577.38|580.26|577.46|579.81|577.01|0
1643257350000|2022-01-27 04:22:30|580.08|577.28|579.99|577.19|580.18|577.38|579.81|577.01|0
1643257360000|2022-01-27 04:22:40|579.89|577.09|578.88|576.08|579.89|577.09|578.88|576.08|0
1643257370000|2022-01-27 04:22:50|578.41|575.61|578.97|576.17|578.97|576.17|578.41|575.61|0
1643257380000|2022-01-27 04:23:00|578.6|575.8|579.15|576.35|579.34|576.54|578.6|575.8|0
1643257390000|2022-01-27 04:23:10|579.07|576.27|579.71|576.91|579.71|576.91|579.07|576.27|0
1643257400000|2022-01-27 04:23:20|579.81|577.01|579.62|576.82|579.81|577.01|579.62|576.82|0
1643257410000|2022-01-27 04:23:30|579.52|576.72|579.62|576.82|579.81|577.01|579.52|576.72|0
1643257420000|2022-01-27 04:23:40|579.89|577.09|579.62|576.82|579.89|577.09|579.62|576.82|0
1643257430000|2022-01-27 04:23:50|580.08|577.28|578.78|575.98|580.08|577.28|578.78|575.98|0
1643257440000|2022-01-27 04:24:00|579.07|576.27|579.07|576.27|579.07|576.27|578.6|575.8|0
1643257450000|2022-01-27 04:24:10|578.88|576.08|579.07|576.27|579.07|576.27|578.78|575.98|0
1643257460000|2022-01-27 04:24:20|579.15|576.35|578.88|576.08|579.44|576.64|578.88|576.08|0
1643257470000|2022-01-27 04:24:30|578.78|575.98|578.14|575.34|578.78|575.98|578.14|575.34|0
1643257480000|2022-01-27 04:24:40|578.41|575.61|578.51|575.71|578.51|575.71|578.41|575.61|0
1643257490000|2022-01-27 04:24:50|578.6|575.8|578.6|575.8|578.6|575.8|578.33|575.53|0
1643257500000|2022-01-27 04:25:00|579.06|576.26|579.15|576.35|579.34|576.54|579.06|576.26|0
1643257510000|2022-01-27 04:25:10|579.06|576.26|579.62|576.82|579.62|576.82|579.06|576.26|0
1643257520000|2022-01-27 04:25:20|579.89|577.09|579.52|576.72|579.89|577.09|579.34|576.54|0
1643257530000|2022-01-27 04:25:30|579.43|576.63|579.34|576.54|579.52|576.72|579.34|576.54|0
1643257540000|2022-01-27 04:25:40|579.25|576.45|578.41|575.61|579.34|576.54|578.41|575.61|0
1643257550000|2022-01-27 04:25:50|578.51|575.71|578.23|575.43|578.51|575.71|578.23|575.43|0
1643257560000|2022-01-27 04:26:00|578.41|575.61|577.67|574.87|578.41|575.61|577.67|574.87|0
1643257570000|2022-01-27 04:26:10|577.49|574.69|577.77|574.97|577.77|574.97|577.49|574.69|0
1643257580000|2022-01-27 04:26:20|577.59|574.79|577.59|574.79|577.86|575.06|577.59|574.79|0
1643257590000|2022-01-27 04:26:30|577.49|574.69|578.51|575.71|578.51|575.71|577.49|574.69|0
1643257600000|2022-01-27 04:26:40|578.41|575.61|578.04|575.24|578.41|575.61|578.04|575.24|0
1643257610000|2022-01-27 04:26:50|578.41|575.61|578.41|575.61|578.41|575.61|578.32|575.52|0
1643257620000|2022-01-27 04:27:00|578.6|575.8|578.97|576.17|578.97|576.17|578.6|575.8|0
1643257630000|2022-01-27 04:27:10|578.88|576.08|578.88|576.08|578.88|576.08|578.88|576.08|0
1643257640000|2022-01-27 04:27:20|578.6|575.8|577.59|574.79|578.6|575.8|577.59|574.79|0
1643257650000|2022-01-27 04:27:30|577.4|574.6|577.49|574.69|577.49|574.69|577.4|574.6|0
1643257660000|2022-01-27 04:27:40|577.59|574.79|577.22|574.42|577.67|574.87|577.22|574.42|0
1643257670000|2022-01-27 04:27:50|577.3|574.5|576.29|573.49|577.3|574.5|576.29|573.49|0
1643257680000|2022-01-27 04:28:00|575.92|573.12|577.22|574.42|577.22|574.42|575.92|573.12|0
1643257690000|2022-01-27 04:28:10|576.94|574.14|576.76|573.96|576.94|574.14|576.76|573.96|0
1643257700000|2022-01-27 04:28:20|576.94|574.14|576.76|573.96|576.94|574.14|576.67|573.87|0
1643257710000|2022-01-27 04:28:30|577.31|574.51|577.49|574.69|577.59|574.79|577.31|574.51|0
1643257720000|2022-01-27 04:28:40|577.59|574.79|577.68|574.88|577.68|574.88|577.59|574.79|0
1643257730000|2022-01-27 04:28:50|577.4|574.6|577.31|574.51|577.49|574.69|577.31|574.51|0
1643257740000|2022-01-27 04:29:00|577.68|574.88|577.49|574.69|577.96|575.16|577.49|574.69|0
1643257750000|2022-01-27 04:29:10|577.12|574.32|577.49|574.69|577.59|574.79|577.12|574.32|0
1643257760000|2022-01-27 04:29:20|577.4|574.6|577.31|574.51|577.4|574.6|577.31|574.51|0
1643257770000|2022-01-27 04:29:30|577.49|574.69|577.31|574.51|577.49|574.69|577.12|574.32|0
1643257780000|2022-01-27 04:29:40|577.22|574.42|577.31|574.51|577.31|574.51|577.22|574.42|0
1643257790000|2022-01-27 04:29:50|577.22|574.42|577.49|574.69|577.49|574.69|577.22|574.42|0
1643257800000|2022-01-27 04:30:00|577.4|574.6|577.86|575.06|577.86|575.06|577.4|574.6|0
1643257810000|2022-01-27 04:30:10|577.77|574.97|577.77|574.97|577.86|575.06|577.77|574.97|0
1643257820000|2022-01-27 04:30:20|577.49|574.69|577.22|574.42|577.68|574.88|577.22|574.42|0
1643257830000|2022-01-27 04:30:30|577.31|574.51|577.4|574.6|577.49|574.69|577.31|574.51|0
1643257840000|2022-01-27 04:30:40|577.31|574.51|577.31|574.51|577.31|574.51|577.31|574.51|0
1643257850000|2022-01-27 04:30:50|577.49|574.69|577.4|574.6|577.49|574.69|577.4|574.6|0
1643257860000|2022-01-27 04:31:00|577.31|574.51|576.76|573.96|577.31|574.51|576.76|573.96|0
1643257870000|2022-01-27 04:31:10|577.12|574.32|577.4|574.6|577.4|574.6|577.04|574.24|0
1643257880000|2022-01-27 04:31:20|577.86|575.06|578.14|575.34|578.14|575.34|577.68|574.88|0
1643257890000|2022-01-27 04:31:30|578.04|575.24|577.96|575.16|578.04|575.24|577.77|574.97|0
1643257900000|2022-01-27 04:31:40|576.85|574.05|576.02|573.22|576.85|574.05|576.02|573.22|0
1643257910000|2022-01-27 04:31:50|575.93|573.13|576.48|573.68|576.48|573.68|575.84|573.04|0
1643257920000|2022-01-27 04:32:00|575.93|573.13|575.38|572.58|575.93|573.13|575.38|572.58|0
1643257930000|2022-01-27 04:32:10|575.47|572.67|575.01|572.21|575.47|572.67|575.01|572.21|0
1643257940000|2022-01-27 04:32:20|574.55|571.75|574.55|571.75|574.55|571.75|574.28|571.48|0
1643257950000|2022-01-27 04:32:30|575.01|572.21|574.92|572.12|575.01|572.21|574.55|571.75|0
1643257960000|2022-01-27 04:32:40|576.12|573.32|576.2|573.4|576.57|573.77|576.12|573.32|0
1643257970000|2022-01-27 04:32:50|575.93|573.13|576.3|573.5|576.3|573.5|575.93|573.13|0
1643257980000|2022-01-27 04:33:00|576.2|573.4|575.84|573.04|576.2|573.4|575.84|573.04|0
1643257990000|2022-01-27 04:33:10|575.65|572.85|575.84|573.04|575.84|573.04|575.65|572.85|0
1643258000000|2022-01-27 04:33:20|575.1|572.3|574.73|571.93|575.1|572.3|574.73|571.93|0
1643258010000|2022-01-27 04:33:30|574.83|572.03|574.64|571.84|574.83|572.03|574.64|571.84|0
1643258020000|2022-01-27 04:33:40|574.55|571.75|574.64|571.84|574.64|571.84|574.28|571.48|0
1643258030000|2022-01-27 04:33:50|575.01|572.21|575.1|572.3|575.1|572.3|574.83|572.03|0
1643258040000|2022-01-27 04:34:00|574.92|572.12|574.73|571.93|574.92|572.12|574.55|571.75|0
1643258050000|2022-01-27 04:34:10|575.1|572.3|574.55|571.75|575.28|572.48|574.55|571.75|0
1643258060000|2022-01-27 04:34:20|574.83|572.03|574.37|571.57|574.92|572.12|574.37|571.57|0
1643258070000|2022-01-27 04:34:30|574.46|571.66|574.83|572.03|574.83|572.03|574.46|571.66|0
1643258080000|2022-01-27 04:34:40|574.92|572.12|574.92|572.12|575.01|572.21|574.92|572.12|0
1643258090000|2022-01-27 04:34:50|575.1|572.3|574.92|572.12|575.1|572.3|574.73|571.93|0
1643258100000|2022-01-27 04:35:00|575.28|572.48|575.83|573.03|575.83|573.03|575.1|572.3|0
1643258110000|2022-01-27 04:35:10|575.93|573.13|575.83|573.03|575.93|573.13|575.75|572.95|0
1643258120000|2022-01-27 04:35:20|575.93|573.13|575.65|572.85|575.93|573.13|575.47|572.67|0
1643258130000|2022-01-27 04:35:30|575.47|572.67|575.65|572.85|575.65|572.85|575.47|572.67|0
1643258140000|2022-01-27 04:35:40|575.38|572.58|575.65|572.85|575.65|572.85|575.38|572.58|0
1643258150000|2022-01-27 04:35:50|575.56|572.76|574.55|571.75|575.56|572.76|574.55|571.75|0
1643258160000|2022-01-27 04:36:00|575.2|572.4|575.28|572.48|575.28|572.48|574.92|572.12|0
1643258170000|2022-01-27 04:36:10|575.83|573.03|576.02|573.22|576.02|573.22|575.65|572.85|0
1643258180000|2022-01-27 04:36:20|576.39|573.59|576.2|573.4|576.39|573.59|576.11|573.31|0
1643258190000|2022-01-27 04:36:30|576.02|573.22|575.83|573.03|576.2|573.4|575.83|573.03|0
1643258200000|2022-01-27 04:36:40|575.93|573.13|575.93|573.13|576.02|573.22|575.83|573.03|0
1643258210000|2022-01-27 04:36:50|575.75|572.95|575.75|572.95|575.83|573.03|575.75|572.95|0
1643258220000|2022-01-27 04:37:00|575.83|573.03|575.28|572.48|576.02|573.22|575.28|572.48|0
1643258230000|2022-01-27 04:37:10|575.1|572.3|574.92|572.12|575.1|572.3|574.92|572.12|0
1643258240000|2022-01-27 04:37:20|575.47|572.67|575.1|572.3|575.56|572.76|575.1|572.3|0
1643258250000|2022-01-27 04:37:30|574.92|572.12|575.1|572.3|575.1|572.3|574.92|572.12|0
1643258260000|2022-01-27 04:37:40|575.38|572.58|575.28|572.48|575.38|572.58|574.92|572.12|0
1643258270000|2022-01-27 04:37:50|575.56|572.76|575.47|572.67|575.56|572.76|575.47|572.67|0
1643258280000|2022-01-27 04:38:00|575.1|572.3|574.73|571.93|575.1|572.3|574.73|571.93|0
1643258290000|2022-01-27 04:38:10|574.36|571.56|575.01|572.21|575.01|572.21|574.36|571.56|0
1643258300000|2022-01-27 04:38:20|575.19|572.39|575.56|572.76|575.75|572.95|575.1|572.3|0
1643258310000|2022-01-27 04:38:30|575.75|572.95|575.93|573.13|576.02|573.22|575.75|572.95|0
1643258320000|2022-01-27 04:38:40|575.75|572.95|575.75|572.95|575.83|573.03|575.75|572.95|0
1643258330000|2022-01-27 04:38:50|576.02|573.22|576.02|573.22|576.02|573.22|576.02|573.22|0
1643258340000|2022-01-27 04:39:00|575.83|573.03|575.83|573.03|575.93|573.13|575.75|572.95|0
1643258350000|2022-01-27 04:39:10|575.47|572.67|575.19|572.39|575.47|572.67|575.19|572.39|0
1643258360000|2022-01-27 04:39:20|575.1|572.3|574.73|571.93|575.1|572.3|574.73|571.93|0
1643258370000|2022-01-27 04:39:30|574.83|572.03|574.83|572.03|574.91|572.11|574.83|572.03|0
1643258380000|2022-01-27 04:39:40|574.91|572.11|575.1|572.3|575.1|572.3|574.91|572.11|0
1643258390000|2022-01-27 04:39:50|575.47|572.67|575.28|572.48|575.47|572.67|575.19|572.39|0
1643258400000|2022-01-27 04:40:00|575.47|572.67|575.1|572.3|575.47|572.67|575.1|572.3|0
1643258410000|2022-01-27 04:40:10|575.19|572.39|575.19|572.39|575.38|572.58|575.19|572.39|0
1643258420000|2022-01-27 04:40:20|575.28|572.48|575.47|572.67|575.56|572.76|575.28|572.48|0
1643258430000|2022-01-27 04:40:30|575.83|573.03|576.02|573.22|576.2|573.4|575.83|573.03|0
1643258440000|2022-01-27 04:40:40|575.83|573.03|576.2|573.4|576.2|573.4|575.83|573.03|0
1643258450000|2022-01-27 04:40:50|576.57|573.77|576.3|573.5|576.66|573.86|576.3|573.5|0
1643258460000|2022-01-27 04:41:00|576.02|573.22|576.2|573.4|576.2|573.4|576.02|573.22|0
1643258470000|2022-01-27 04:41:10|576.3|573.5|576.57|573.77|576.75|573.95|576.3|573.5|0
1643258480000|2022-01-27 04:41:20|576.66|573.86|576.75|573.95|576.75|573.95|576.66|573.86|0
1643258490000|2022-01-27 04:41:30|576.94|574.14|576.94|574.14|576.94|574.14|576.94|574.14|0
1643258500000|2022-01-27 04:41:40|576.75|573.95|576.85|574.05|576.94|574.14|576.75|573.95|0
1643258510000|2022-01-27 04:41:50|576.75|573.95|577.03|574.23|577.22|574.42|576.75|573.95|0
1643258520000|2022-01-27 04:42:00|577.12|574.32|576.94|574.14|577.12|574.32|576.94|574.14|0
1643258530000|2022-01-27 04:42:10|576.75|573.95|576.48|573.68|576.75|573.95|576.48|573.68|0
1643258540000|2022-01-27 04:42:20|576.57|573.77|577.22|574.42|577.22|574.42|576.57|573.77|0
1643258550000|2022-01-27 04:42:30|577.12|574.32|577.58|574.78|577.58|574.78|577.12|574.32|0
1643258560000|2022-01-27 04:42:40|577.67|574.87|578.04|575.24|578.04|575.24|577.67|574.87|0
1643258570000|2022-01-27 04:42:50|578.14|575.34|578.96|576.16|578.96|576.16|578.14|575.34|0
1643258580000|2022-01-27 04:43:00|579.06|576.26|578.87|576.07|579.15|576.35|578.87|576.07|0
1643258590000|2022-01-27 04:43:10|578.78|575.98|578.04|575.24|578.78|575.98|578.04|575.24|0
1643258600000|2022-01-27 04:43:20|577.86|575.06|578.32|575.52|578.32|575.52|577.86|575.06|0
1643258610000|2022-01-27 04:43:30|578.04|575.24|577.58|574.78|578.04|575.24|577.58|574.78|0
1643258620000|2022-01-27 04:43:40|577.49|574.69|577.86|575.06|577.86|575.06|577.49|574.69|0
1643258630000|2022-01-27 04:43:50|578.22|575.42|578.22|575.42|578.22|575.42|578.22|575.42|0
1643258640000|2022-01-27 04:44:00|577.77|574.97|578.32|575.52|578.32|575.52|577.77|574.97|0
1643258650000|2022-01-27 04:44:10|578.41|575.61|578.5|575.7|578.5|575.7|578.22|575.42|0
1643258660000|2022-01-27 04:44:20|578.41|575.61|578.32|575.52|578.41|575.61|578.32|575.52|0
1643258670000|2022-01-27 04:44:30|578.14|575.34|578.41|575.61|578.41|575.61|578.14|575.34|0
1643258680000|2022-01-27 04:44:40|578.59|575.79|578.41|575.61|578.59|575.79|578.22|575.42|0
1643258690000|2022-01-27 04:44:50|578.32|575.52|578.32|575.52|578.32|575.52|578.32|575.52|0
1643258700000|2022-01-27 04:45:00|578.22|575.42|578.32|575.52|578.32|575.52|578.04|575.24|0
1643258710000|2022-01-27 04:45:10|578.22|575.42|577.49|574.69|578.22|575.42|577.49|574.69|0
1643258720000|2022-01-27 04:45:20|577.58|574.78|577.67|574.87|577.77|574.97|577.49|574.69|0
1643258730000|2022-01-27 04:45:30|577.86|575.06|577.86|575.06|577.86|575.06|577.86|575.06|0
1643258740000|2022-01-27 04:45:40|578.14|575.34|578.22|575.42|578.22|575.42|578.04|575.24|0
1643258750000|2022-01-27 04:45:50|578.32|575.52|578.14|575.34|578.32|575.52|578.14|575.34|0
1643258760000|2022-01-27 04:46:00|578.22|575.42|577.12|574.32|578.22|575.42|577.12|574.32|0
1643258770000|2022-01-27 04:46:10|577.3|574.5|577.67|574.87|577.67|574.87|577.3|574.5|0
1643258780000|2022-01-27 04:46:20|577.77|574.97|577.77|574.97|577.86|575.06|577.77|574.97|0
1643258790000|2022-01-27 04:46:30|577.58|574.78|578.04|575.24|578.04|575.24|577.58|574.78|0
1643258800000|2022-01-27 04:46:40|578.59|575.79|578.87|576.07|578.87|576.07|578.59|575.79|0
1643258810000|2022-01-27 04:46:50|578.78|575.98|579.06|576.26|579.06|576.26|578.69|575.89|0
1643258820000|2022-01-27 04:47:00|578.69|575.89|578.22|575.42|578.69|575.89|578.14|575.34|0
1643258830000|2022-01-27 04:47:10|578.59|575.79|579.06|576.26|579.06|576.26|578.59|575.79|0
1643258840000|2022-01-27 04:47:20|578.96|576.16|578.96|576.16|579.06|576.26|578.96|576.16|0
1643258850000|2022-01-27 04:47:30|579.06|576.26|578.78|575.98|579.06|576.26|578.78|575.98|0
1643258860000|2022-01-27 04:47:40|578.59|575.79|578.69|575.89|578.69|575.89|578.59|575.79|0
1643258880000|2022-01-27 04:48:00|578.5|575.7|577.95|575.15|578.5|575.7|577.95|575.15|0
1643258890000|2022-01-27 04:48:10|577.58|574.78|577.67|574.87|577.86|575.06|577.58|574.78|0
1643258900000|2022-01-27 04:48:20|577.58|574.78|577.58|574.78|577.77|574.97|577.58|574.78|0
1643258910000|2022-01-27 04:48:30|577.3|574.5|577.4|574.6|577.77|574.97|577.3|574.5|0
1643258920000|2022-01-27 04:48:40|577.49|574.69|577.77|574.97|577.85|575.05|577.49|574.69|0
1643258930000|2022-01-27 04:48:50|577.85|575.05|578.22|575.42|578.22|575.42|577.85|575.05|0
1643258940000|2022-01-27 04:49:00|577.95|575.15|577.85|575.05|578.04|575.24|577.85|575.05|0
1643258950000|2022-01-27 04:49:10|577.77|574.97|577.95|575.15|577.95|575.15|577.58|574.78|0
1643258960000|2022-01-27 04:49:20|577.85|575.05|577.85|575.05|577.85|575.05|577.77|574.97|0
1643258970000|2022-01-27 04:49:30|577.95|575.15|578.41|575.61|578.41|575.61|577.85|575.05|0
1643258980000|2022-01-27 04:49:40|578.78|575.98|578.59|575.79|578.78|575.98|578.59|575.79|0
1643258990000|2022-01-27 04:49:50|578.96|576.16|578.69|575.89|578.96|576.16|578.59|575.79|0
1643259000000|2022-01-27 04:50:00|578.5|575.7|578.59|575.79|578.59|575.79|578.5|575.7|0
1643259010000|2022-01-27 04:50:10|578.69|575.89|578.5|575.7|578.69|575.89|578.5|575.7|0
1643259020000|2022-01-27 04:50:20|578.41|575.61|578.59|575.79|578.59|575.79|578.22|575.42|0
1643259030000|2022-01-27 04:50:30|578.41|575.61|578.32|575.52|578.41|575.61|578.32|575.52|0
1643259040000|2022-01-27 04:50:40|578.41|575.61|578.5|575.7|578.5|575.7|578.41|575.61|0
1643259050000|2022-01-27 04:50:50|578.04|575.24|577.95|575.15|578.04|575.24|577.95|575.15|0
1643259060000|2022-01-27 04:51:00|577.77|574.97|577.77|574.97|577.77|574.97|577.77|574.97|0
1643259070000|2022-01-27 04:51:10|577.85|575.05|578.04|575.24|578.04|575.24|577.85|575.05|0
1643259080000|2022-01-27 04:51:20|577.95|575.15|578.32|575.52|578.32|575.52|577.95|575.15|0
1643259090000|2022-01-27 04:51:30|578.22|575.42|578.22|575.42|578.22|575.42|578.22|575.42|0
1643259100000|2022-01-27 04:51:40|578.41|575.61|578.5|575.7|578.69|575.89|578.41|575.61|0
1643259110000|2022-01-27 04:51:50|578.41|575.61|578.13|575.33|578.5|575.7|578.13|575.33|0
1643259120000|2022-01-27 04:52:00|578.04|575.24|577.67|574.87|578.04|575.24|577.58|574.78|0
1643259130000|2022-01-27 04:52:10|577.3|574.5|577.3|574.5|577.3|574.5|577.3|574.5|0
1643259140000|2022-01-27 04:52:20|577.21|574.41|576.93|574.13|577.21|574.41|576.93|574.13|0
1643259150000|2022-01-27 04:52:30|577.21|574.41|576.93|574.13|577.21|574.41|576.93|574.13|0
1643259160000|2022-01-27 04:52:40|576.38|573.58|576.93|574.13|576.93|574.13|576.38|573.58|0
1643259170000|2022-01-27 04:52:50|577.12|574.32|576.93|574.13|577.12|574.32|576.93|574.13|0
1643259180000|2022-01-27 04:53:00|576.38|573.58|576.66|573.86|576.84|574.04|576.38|573.58|0
1643259190000|2022-01-27 04:53:10|576.48|573.68|576.56|573.76|576.75|573.95|576.48|573.68|0
1643259200000|2022-01-27 04:53:20|576.66|573.86|576.48|573.68|576.66|573.86|576.2|573.4|0
1643259210000|2022-01-27 04:53:30|576.38|573.58|576.38|573.58|576.48|573.68|576.29|573.49|0
1643259220000|2022-01-27 04:53:40|576.2|573.4|576.2|573.4|576.2|573.4|576.2|573.4|0
1643259230000|2022-01-27 04:53:50|576.29|573.49|576.38|573.58|576.56|573.76|576.2|573.4|0
1643259240000|2022-01-27 04:54:00|576.56|573.76|576.75|573.95|576.75|573.95|576.56|573.76|0
1643259250000|2022-01-27 04:54:10|576.93|574.13|577.67|574.87|577.67|574.87|576.93|574.13|0
1643259260000|2022-01-27 04:54:20|577.76|574.96|577.4|574.6|577.76|574.96|577.3|574.5|0
1643259270000|2022-01-27 04:54:30|577.21|574.41|577.3|574.5|577.3|574.5|577.21|574.41|0
1643259280000|2022-01-27 04:54:40|577.4|574.6|577.12|574.32|577.4|574.6|577.12|574.32|0
1643259290000|2022-01-27 04:54:50|577.4|574.6|577.58|574.78|577.58|574.78|577.21|574.41|0
1643259300000|2022-01-27 04:55:00|577.3|574.5|577.4|574.6|577.4|574.6|577.3|574.5|0
1643259310000|2022-01-27 04:55:10|577.3|574.5|577.48|574.68|577.48|574.68|577.03|574.23|0
1643259320000|2022-01-27 04:55:20|577.4|574.6|577.03|574.23|577.4|574.6|577.03|574.23|0
1643259330000|2022-01-27 04:55:30|576.84|574.04|577.21|574.41|577.4|574.6|576.84|574.04|0
1643259340000|2022-01-27 04:55:40|577.12|574.32|577.4|574.6|577.4|574.6|577.12|574.32|0
1643259350000|2022-01-27 04:55:50|577.3|574.5|577.58|574.78|577.58|574.78|577.3|574.5|0
1643259360000|2022-01-27 04:56:00|577.4|574.6|577.21|574.41|577.4|574.6|577.21|574.41|0
1643259370000|2022-01-27 04:56:10|577.12|574.32|577.12|574.32|577.12|574.32|577.12|574.32|0
1643259380000|2022-01-27 04:56:20|577.4|574.6|577.67|574.87|577.67|574.87|577.4|574.6|0
1643259390000|2022-01-27 04:56:30|577.48|574.68|577.21|574.41|577.48|574.68|577.12|574.32|0
1643259400000|2022-01-27 04:56:40|577.3|574.5|577.03|574.23|577.4|574.6|577.03|574.23|0
1643259410000|2022-01-27 04:56:50|576.93|574.13|576.93|574.13|576.93|574.13|576.93|574.13|0
1643259420000|2022-01-27 04:57:00|577.03|574.23|576.38|573.58|577.03|574.23|576.29|573.49|0
1643259430000|2022-01-27 04:57:10|576.56|573.76|576.84|574.04|577.03|574.23|576.56|573.76|0
1643259440000|2022-01-27 04:57:20|576.75|573.95|577.48|574.68|577.48|574.68|576.75|573.95|0
1643259450000|2022-01-27 04:57:30|577.3|574.5|577.4|574.6|577.4|574.6|577.3|574.5|0
1643259460000|2022-01-27 04:57:40|577.3|574.5|577.3|574.5|577.3|574.5|577.12|574.32|0
1643259470000|2022-01-27 04:57:50|577.12|574.32|576.56|573.76|577.12|574.32|576.56|573.76|0
1643259480000|2022-01-27 04:58:00|576.38|573.58|576.38|573.58|576.38|573.58|576.38|573.58|0
1643259490000|2022-01-27 04:58:10|576.2|573.4|575.74|572.94|576.2|573.4|575.74|572.94|0
1643259500000|2022-01-27 04:58:20|575.92|573.12|576.01|573.21|576.01|573.21|575.92|573.12|0
1643259510000|2022-01-27 04:58:30|576.11|573.31|577.03|574.23|577.4|574.6|576.01|573.21|0
1643259520000|2022-01-27 04:58:40|576.75|573.95|576.75|573.95|576.75|573.95|576.66|573.86|0
1643259530000|2022-01-27 04:58:50|576.47|573.67|576.47|573.67|576.56|573.76|576.47|573.67|0
1643259540000|2022-01-27 04:59:00|576.38|573.58|576.38|573.58|576.56|573.76|576.38|573.58|0
1643259550000|2022-01-27 04:59:10|576.66|573.86|576.75|573.95|576.75|573.95|576.66|573.86|0
1643259560000|2022-01-27 04:59:20|577.03|574.23|577.3|574.5|577.3|574.5|576.93|574.13|0
1643259570000|2022-01-27 04:59:30|577.12|574.32|576.38|573.58|577.12|574.32|576.38|573.58|0
1643259580000|2022-01-27 04:59:40|576.84|574.04|576.29|573.49|576.84|574.04|576.29|573.49|0
1643259590000|2022-01-27 04:59:50|576.38|573.58|576.84|574.04|576.84|574.04|576.38|573.58|0
1643259600000|2022-01-27 05:00:00|576.47|573.67|575.83|573.03|576.47|573.67|575.83|573.03|0
1643259610000|2022-01-27 05:00:10|575.74|572.94|575.46|572.66|575.74|572.94|575.46|572.66|0
1643259620000|2022-01-27 05:00:20|575.55|572.75|575.92|573.12|575.92|573.12|575.55|572.75|0
1643259630000|2022-01-27 05:00:30|576.01|573.21|575.74|572.94|576.01|573.21|575.74|572.94|0
1643259640000|2022-01-27 05:00:40|576.11|573.31|576.56|573.76|576.75|573.95|576.11|573.31|0
1643259650000|2022-01-27 05:00:50|576.66|573.86|576.38|573.58|576.66|573.86|576.38|573.58|0
1643259660000|2022-01-27 05:01:00|576.19|573.39|574.54|571.74|576.19|573.39|574.54|571.74|0
1643259670000|2022-01-27 05:01:10|574.72|571.92|574.82|572.02|575.09|572.29|574.72|571.92|0
1643259680000|2022-01-27 05:01:20|574.91|572.11|575.92|573.12|575.92|573.12|574.91|572.11|0
1643259690000|2022-01-27 05:01:30|576.01|573.21|576.29|573.49|576.47|573.67|576.01|573.21|0
1643259700000|2022-01-27 05:01:40|576.01|573.21|576.29|573.49|576.29|573.49|576.01|573.21|0
1643259710000|2022-01-27 05:01:50|576.38|573.58|576.19|573.39|576.38|573.58|576.19|573.39|0
1643259720000|2022-01-27 05:02:00|575.83|573.03|576.47|573.67|576.47|573.67|575.83|573.03|0
1643259730000|2022-01-27 05:02:10|576.38|573.58|576.38|573.58|576.56|573.76|576.38|573.58|0
1643259740000|2022-01-27 05:02:20|576.11|573.31|575.46|572.66|576.19|573.39|575.46|572.66|0
1643259750000|2022-01-27 05:02:30|575.37|572.57|574.91|572.11|575.37|572.57|574.91|572.11|0
1643259760000|2022-01-27 05:02:40|573.81|571.01|573.62|570.82|574.17|571.37|573.62|570.82|0
1643259770000|2022-01-27 05:02:50|573.9|571.1|573.9|571.1|573.9|571.1|573.53|570.73|0
1643259780000|2022-01-27 05:03:00|573.62|570.82|572.89|570.09|573.62|570.82|572.89|570.09|0
1643259790000|2022-01-27 05:03:10|573.17|570.37|573.17|570.37|573.35|570.55|573.17|570.37|0
1643259800000|2022-01-27 05:03:20|573.07|570.27|573.17|570.37|573.17|570.37|573.07|570.27|0
1643259810000|2022-01-27 05:03:30|573.07|570.27|573.26|570.46|573.44|570.64|573.07|570.27|0
1643259820000|2022-01-27 05:03:40|573.72|570.92|573.44|570.64|573.72|570.92|573.26|570.46|0
1643259830000|2022-01-27 05:03:50|573.07|570.27|572.98|570.18|573.07|570.27|572.89|570.09|0
1643259840000|2022-01-27 05:04:00|572.8|570|571.97|569.17|572.8|570|571.88|569.08|0
1643259850000|2022-01-27 05:04:10|572.16|569.36|571.42|568.62|572.16|569.36|571.06|568.26|0
1643259860000|2022-01-27 05:04:20|571.24|568.44|570.32|567.52|571.24|568.44|570.32|567.52|0
1643259870000|2022-01-27 05:04:30|570.51|567.71|570.97|568.17|570.97|568.17|570.51|567.71|0
1643259880000|2022-01-27 05:04:40|570.14|567.34|569.87|567.07|570.14|567.34|569.87|567.07|0
1643259890000|2022-01-27 05:04:50|570.32|567.52|569.96|567.16|570.32|567.52|569.87|567.07|0
1643259900000|2022-01-27 05:05:00|569.87|567.07|569.78|566.98|569.87|567.07|569.41|566.61|0
1643259910000|2022-01-27 05:05:10|569.96|567.16|569.96|567.16|569.96|567.16|569.41|566.61|0
1643259920000|2022-01-27 05:05:20|570.14|567.34|569.59|566.79|570.14|567.34|569.59|566.79|0
1643259930000|2022-01-27 05:05:30|570.14|567.34|570.32|567.52|570.32|567.52|569.96|567.16|0
1643259940000|2022-01-27 05:05:40|570.05|567.25|570.24|567.44|570.69|567.89|570.05|567.25|0
1643259950000|2022-01-27 05:05:50|569.78|566.98|569.23|566.43|569.78|566.98|569.23|566.43|0
1643259960000|2022-01-27 05:06:00|569.59|566.79|570.05|567.25|570.05|567.25|569.59|566.79|0
1643259970000|2022-01-27 05:06:10|570.14|567.34|570.78|567.98|570.87|568.07|570.14|567.34|0
1643259980000|2022-01-27 05:06:20|570.24|567.44|570.24|567.44|570.32|567.52|570.14|567.34|0
1643259990000|2022-01-27 05:06:30|570.14|567.34|570.6|567.8|570.6|567.8|570.14|567.34|0
1643260000000|2022-01-27 05:06:40|570.51|567.71|570.32|567.52|570.51|567.71|570.14|567.34|0
1643260010000|2022-01-27 05:06:50|570.42|567.62|570.42|567.62|570.42|567.62|570.42|567.62|0
1643260020000|2022-01-27 05:07:00|570.32|567.52|569.96|567.16|570.32|567.52|569.59|566.79|0
1643260030000|2022-01-27 05:07:10|570.14|567.34|570.6|567.8|570.6|567.8|570.14|567.34|0
1643260040000|2022-01-27 05:07:20|570.78|567.98|570.32|567.52|570.87|568.07|570.32|567.52|0
1643260050000|2022-01-27 05:07:30|570.24|567.44|570.14|567.34|570.42|567.62|570.14|567.34|0
1643260060000|2022-01-27 05:07:40|569.87|567.07|570.24|567.44|570.32|567.52|569.87|567.07|0
1643260070000|2022-01-27 05:07:50|570.05|567.25|569.87|567.07|570.42|567.62|569.87|567.07|0
1643260080000|2022-01-27 05:08:00|570.14|567.34|571.06|568.26|571.06|568.26|570.14|567.34|0
1643260090000|2022-01-27 05:08:10|571.24|568.44|572.15|569.35|572.15|569.35|571.24|568.44|0
1643260100000|2022-01-27 05:08:20|571.97|569.17|571.88|569.08|572.15|569.35|571.88|569.08|0
1643260110000|2022-01-27 05:08:30|572.15|569.35|572.07|569.27|572.43|569.63|572.07|569.27|0
1643260120000|2022-01-27 05:08:40|572.15|569.35|572.52|569.72|572.52|569.72|572.15|569.35|0
1643260130000|2022-01-27 05:08:50|572.43|569.63|572.43|569.63|572.43|569.63|572.43|569.63|0
1643260140000|2022-01-27 05:09:00|572.7|569.9|572.98|570.18|573.07|570.27|572.7|569.9|0
1643260150000|2022-01-27 05:09:10|573.25|570.45|573.07|570.27|573.25|570.45|573.07|570.27|0
1643260160000|2022-01-27 05:09:20|572.98|570.18|573.25|570.45|573.25|570.45|572.98|570.18|0
1643260170000|2022-01-27 05:09:30|573.07|570.27|573.25|570.45|573.25|570.45|573.07|570.27|0
1643260180000|2022-01-27 05:09:40|573.07|570.27|573.35|570.55|573.53|570.73|573.07|570.27|0
1643260190000|2022-01-27 05:09:50|573.53|570.73|573.35|570.55|573.53|570.73|573.35|570.55|0
1643260200000|2022-01-27 05:10:00|573.07|570.27|573.35|570.55|573.35|570.55|573.07|570.27|0
1643260210000|2022-01-27 05:10:10|573.25|570.45|573.62|570.82|573.62|570.82|573.25|570.45|0
1643260220000|2022-01-27 05:10:20|573.8|571|573.17|570.37|573.8|571|573.17|570.37|0
1643260230000|2022-01-27 05:10:30|573.25|570.45|573.25|570.45|573.44|570.64|573.25|570.45|0
1643260240000|2022-01-27 05:10:40|573.44|570.64|573.44|570.64|573.62|570.82|573.35|570.55|0
1643260250000|2022-01-27 05:10:50|573.62|570.82|573.62|570.82|573.62|570.82|573.62|570.82|0
1643260260000|2022-01-27 05:11:00|573.44|570.64|573.44|570.64|573.44|570.64|573.07|570.27|0
1643260270000|2022-01-27 05:11:10|573.99|571.19|573.44|570.64|573.99|571.19|573.25|570.45|0
1643260280000|2022-01-27 05:11:20|573.35|570.55|573.35|570.55|573.62|570.82|573.25|570.45|0
1643260290000|2022-01-27 05:11:30|573.25|570.45|573.16|570.36|573.25|570.45|572.89|570.09|0
1643260300000|2022-01-27 05:11:40|573.07|570.27|572.89|570.09|573.07|570.27|572.89|570.09|0
1643260310000|2022-01-27 05:11:50|572.98|570.18|573.62|570.82|573.62|570.82|572.98|570.18|0
1643260320000|2022-01-27 05:12:00|573.53|570.73|573.8|571|573.8|571|573.53|570.73|0
1643260330000|2022-01-27 05:12:10|573.62|570.82|573.44|570.64|573.62|570.82|573.44|570.64|0
1643260340000|2022-01-27 05:12:20|573.62|570.82|573.62|570.82|573.62|570.82|573.62|570.82|0
1643260350000|2022-01-27 05:12:30|573.71|570.91|573.71|570.91|573.8|571|573.71|570.91|0
1643260360000|2022-01-27 05:12:40|573.62|570.82|573.99|571.19|573.99|571.19|573.44|570.64|0
1643260370000|2022-01-27 05:12:50|573.9|571.1|573.62|570.82|573.99|571.19|573.62|570.82|0
1643260380000|2022-01-27 05:13:00|573.53|570.73|574.54|571.74|574.54|571.74|573.53|570.73|0
1643260390000|2022-01-27 05:13:10|574.45|571.65|574.54|571.74|574.9|572.1|574.27|571.47|0
1643260400000|2022-01-27 05:13:20|574.35|571.55|574.17|571.37|574.35|571.55|574.17|571.37|0
1643260410000|2022-01-27 05:13:30|574.08|571.28|574.54|571.74|574.54|571.74|574.08|571.28|0
1643260420000|2022-01-27 05:13:40|574.63|571.83|575.09|572.29|575.09|572.29|574.63|571.83|0
1643260430000|2022-01-27 05:13:50|575.27|572.47|575.55|572.75|575.55|572.75|575.27|572.47|0
1643260440000|2022-01-27 05:14:00|575.46|572.66|575.55|572.75|575.55|572.75|575.37|572.57|0
1643260450000|2022-01-27 05:14:10|575.73|572.93|575.55|572.75|575.82|573.02|575.55|572.75|0
1643260460000|2022-01-27 05:14:20|576.29|573.49|576.47|573.67|576.47|573.67|576.1|573.3|0
1643260470000|2022-01-27 05:14:30|576.84|574.04|576.56|573.76|576.84|574.04|576.56|573.76|0
1643260480000|2022-01-27 05:14:40|577.02|574.22|577.21|574.41|577.21|574.41|576.74|573.94|0
1643260490000|2022-01-27 05:14:50|577.11|574.31|576.93|574.13|577.11|574.31|576.93|574.13|0
1643260500000|2022-01-27 05:15:00|577.11|574.31|576.93|574.13|577.11|574.31|576.84|574.04|0
1643260510000|2022-01-27 05:15:10|577.02|574.22|577.11|574.31|577.21|574.41|577.02|574.22|0
1643260520000|2022-01-27 05:15:20|576.93|574.13|577.48|574.68|577.48|574.68|576.93|574.13|0
1643260530000|2022-01-27 05:15:30|577.85|575.05|578.22|575.42|578.22|575.42|577.66|574.86|0
1643260540000|2022-01-27 05:15:40|578.86|576.06|580.34|577.54|580.43|577.63|578.86|576.06|0
1643260550000|2022-01-27 05:15:50|580.89|578.09|580.61|577.81|580.89|578.09|580.61|577.81|0
1643260560000|2022-01-27 05:16:00|579.97|577.17|579.32|576.52|579.97|577.17|578.86|576.06|0
1643260570000|2022-01-27 05:16:10|580.24|577.44|580.8|578|580.8|578|580.24|577.44|0
1643260580000|2022-01-27 05:16:20|580.71|577.91|580.61|577.81|580.89|578.09|580.52|577.72|0
1643260590000|2022-01-27 05:16:30|580.98|578.18|580.8|578|580.98|578.18|579.87|577.07|0
1643260600000|2022-01-27 05:16:40|580.15|577.35|579.14|576.34|580.15|577.35|579.14|576.34|0
1643260610000|2022-01-27 05:16:50|579.51|576.71|579.51|576.71|579.51|576.71|579.32|576.52|0
1643260620000|2022-01-27 05:17:00|579.69|576.89|580.98|578.18|580.98|578.18|579.69|576.89|0
1643260630000|2022-01-27 05:17:10|580.61|577.81|580.24|577.44|580.61|577.81|580.24|577.44|0
1643260640000|2022-01-27 05:17:20|580.8|578|581.17|578.37|581.17|578.37|580.8|578|0
1643260650000|2022-01-27 05:17:30|581.08|578.28|580.61|577.81|581.08|578.28|580.61|577.81|0
1643260660000|2022-01-27 05:17:40|581.08|578.28|580.06|577.26|581.08|578.28|580.06|577.26|0
1643260670000|2022-01-27 05:17:50|579.97|577.17|580.71|577.91|580.71|577.91|579.97|577.17|0
1643260680000|2022-01-27 05:18:00|580.8|578|580.8|578|580.98|578.18|580.61|577.81|0
1643260690000|2022-01-27 05:18:10|580.89|578.09|580.52|577.72|580.89|578.09|580.06|577.26|0
1643260700000|2022-01-27 05:18:20|580.61|577.81|580.52|577.72|580.61|577.81|580.52|577.72|0
1643260710000|2022-01-27 05:18:30|580.8|578|580.8|578|580.89|578.09|580.61|577.81|0
1643260720000|2022-01-27 05:18:40|580.89|578.09|581.35|578.55|582|579.2|580.89|578.09|0
1643260730000|2022-01-27 05:18:50|581.63|578.83|581.35|578.55|581.72|578.92|581.35|578.55|0
1643260740000|2022-01-27 05:19:00|581.54|578.74|581.63|578.83|581.63|578.83|581.35|578.55|0
1643260750000|2022-01-27 05:19:10|581.82|579.02|583.57|580.77|583.57|580.77|581.72|578.92|0
1643260760000|2022-01-27 05:19:20|583.02|580.22|583.39|580.59|583.39|580.59|582.56|579.76|0
1643260770000|2022-01-27 05:19:30|582.93|580.13|583.02|580.22|583.11|580.31|582.93|580.13|0
1643260780000|2022-01-27 05:19:40|582.83|580.03|583.57|580.77|583.57|580.77|582.83|580.03|0
1643260790000|2022-01-27 05:19:50|583.02|580.22|583.02|580.22|583.02|580.22|582.65|579.85|0
1643260800000|2022-01-27 05:20:00|583.39|580.59|582.74|579.94|583.39|580.59|582.65|579.85|0
1643260810000|2022-01-27 05:20:10|582.65|579.85|583.39|580.59|583.39|580.59|582.65|579.85|0
1643260820000|2022-01-27 05:20:20|583.2|580.4|582.74|579.94|583.2|580.4|582.74|579.94|0
1643260830000|2022-01-27 05:20:30|583.02|580.22|582.93|580.13|583.3|580.5|582.93|580.13|0
1643260840000|2022-01-27 05:20:40|582.83|580.03|582.64|579.84|582.83|580.03|582.64|579.84|0
1643260850000|2022-01-27 05:20:50|582.56|579.76|582.64|579.84|583.2|580.4|582.56|579.76|0
1643260860000|2022-01-27 05:21:00|582.83|580.03|582.74|579.94|582.83|580.03|582.64|579.84|0
1643260870000|2022-01-27 05:21:10|582.56|579.76|582.64|579.84|582.64|579.84|582.56|579.76|0
1643260880000|2022-01-27 05:21:20|582.74|579.94|582.64|579.84|583.01|580.21|582.64|579.84|0
1643260890000|2022-01-27 05:21:30|582.83|580.03|583.11|580.31|583.11|580.31|582.83|580.03|0
1643260900000|2022-01-27 05:21:40|582.64|579.84|582.37|579.57|582.64|579.84|582.37|579.57|0
1643260910000|2022-01-27 05:21:50|582.27|579.47|581.9|579.1|582.27|579.47|581.9|579.1|0
1643260920000|2022-01-27 05:22:00|582|579.2|582.19|579.39|582.74|579.94|582|579.2|0
1643260930000|2022-01-27 05:22:10|582.27|579.47|582.46|579.66|582.64|579.84|582.27|579.47|0
1643260940000|2022-01-27 05:22:20|582.27|579.47|582.37|579.57|582.37|579.57|581.9|579.1|0
1643260950000|2022-01-27 05:22:30|582.27|579.47|582.27|579.47|582.27|579.47|581.9|579.1|0
1643260960000|2022-01-27 05:22:40|582.09|579.29|582|579.2|582.09|579.29|581.82|579.02|0
1643260970000|2022-01-27 05:22:50|581.82|579.02|582.19|579.39|582.19|579.39|581.82|579.02|0
1643260980000|2022-01-27 05:23:00|582|579.2|581.72|578.92|582|579.2|581.72|578.92|0
1643260990000|2022-01-27 05:23:10|581.9|579.1|582.46|579.66|582.46|579.66|581.9|579.1|0
1643261000000|2022-01-27 05:23:20|582|579.2|582.09|579.29|582.27|579.47|582|579.2|0
1643261010000|2022-01-27 05:23:30|582.19|579.39|581.82|579.02|582.19|579.39|581.82|579.02|0
1643261020000|2022-01-27 05:23:40|581.72|578.92|581.9|579.1|581.9|579.1|581.72|578.92|0
1643261030000|2022-01-27 05:23:50|581.53|578.73|580.8|578|581.53|578.73|580.8|578|0
1643261040000|2022-01-27 05:24:00|581.26|578.46|581.72|578.92|581.72|578.92|581.08|578.28|0
1643261050000|2022-01-27 05:24:10|581.45|578.65|581.63|578.83|581.63|578.83|581.35|578.55|0
1643261060000|2022-01-27 05:24:20|581.82|579.02|581.53|578.73|581.82|579.02|581.35|578.55|0
1643261070000|2022-01-27 05:24:30|581.08|578.28|581.45|578.65|581.45|578.65|580.98|578.18|0
1643261080000|2022-01-27 05:24:40|581.72|578.92|582.09|579.29|582.09|579.29|581.45|578.65|0
1643261090000|2022-01-27 05:24:50|582.46|579.66|582.27|579.47|582.46|579.66|582.27|579.47|0
1643261100000|2022-01-27 05:25:00|581.9|579.1|582|579.2|582.18|579.38|581.9|579.1|0
1643261110000|2022-01-27 05:25:10|581.63|578.83|581.35|578.55|581.63|578.83|581.26|578.46|0
1643261120000|2022-01-27 05:25:20|581.26|578.46|581.26|578.46|581.35|578.55|581.08|578.28|0
1643261130000|2022-01-27 05:25:30|581.81|579.01|581.72|578.92|582.09|579.29|581.72|578.92|0
1643261140000|2022-01-27 05:25:40|581.63|578.83|581.9|579.1|582.09|579.29|581.63|578.83|0
1643261150000|2022-01-27 05:25:50|581.72|578.92|581.63|578.83|581.72|578.92|581.63|578.83|0
1643261160000|2022-01-27 05:26:00|581.44|578.64|582.27|579.47|582.27|579.47|581.44|578.64|0
1643261170000|2022-01-27 05:26:10|582.18|579.38|582.37|579.57|582.37|579.57|582.09|579.29|0
1643261180000|2022-01-27 05:26:20|582.46|579.66|582.64|579.84|582.64|579.84|582.46|579.66|0
1643261190000|2022-01-27 05:26:30|581.9|579.1|581.35|578.55|581.9|579.1|581.16|578.36|0
1643261200000|2022-01-27 05:26:40|581.72|578.92|581.63|578.83|581.81|579.01|581.63|578.83|0
1643261210000|2022-01-27 05:26:50|581.81|579.01|582.27|579.47|582.27|579.47|581.81|579.01|0
1643261220000|2022-01-27 05:27:00|582.09|579.29|581.35|578.55|582.09|579.29|581.35|578.55|0
1643261230000|2022-01-27 05:27:10|581.44|578.64|582|579.2|582|579.2|581.44|578.64|0
1643261240000|2022-01-27 05:27:20|581.81|579.01|581.81|579.01|581.9|579.1|581.81|579.01|0
1643261250000|2022-01-27 05:27:30|581.72|578.92|581.53|578.73|581.81|579.01|581.53|578.73|0
1643261260000|2022-01-27 05:27:40|581.44|578.64|581.72|578.92|581.72|578.92|581.44|578.64|0
1643261270000|2022-01-27 05:27:50|581.81|579.01|581.9|579.1|582|579.2|581.81|579.01|0
1643261280000|2022-01-27 05:28:00|581.81|579.01|581.63|578.83|581.81|579.01|581.63|578.83|0
1643261290000|2022-01-27 05:28:10|581.16|578.36|580.06|577.26|581.16|578.36|580.06|577.26|0
1643261300000|2022-01-27 05:28:20|580.15|577.35|579.6|576.8|580.15|577.35|579.6|576.8|0
1643261310000|2022-01-27 05:28:30|578.86|576.06|579.13|576.33|579.23|576.43|578.86|576.06|0
1643261320000|2022-01-27 05:28:40|579.32|576.52|580.15|577.35|580.15|577.35|579.32|576.52|0
1643261330000|2022-01-27 05:28:50|579.87|577.07|579.5|576.7|579.97|577.17|579.5|576.7|0
1643261340000|2022-01-27 05:29:00|579.6|576.8|580.34|577.54|580.34|577.54|579.6|576.8|0
1643261350000|2022-01-27 05:29:10|579.97|577.17|579.78|576.98|579.97|577.17|579.78|576.98|0
1643261360000|2022-01-27 05:29:20|579.87|577.07|580.15|577.35|580.15|577.35|579.87|577.07|0
1643261370000|2022-01-27 05:29:30|579.87|577.07|579.41|576.61|579.87|577.07|579.41|576.61|0
1643261380000|2022-01-27 05:29:40|579.69|576.89|579.32|576.52|579.69|576.89|579.23|576.43|0
1643261390000|2022-01-27 05:29:50|579.5|576.7|579.78|576.98|579.78|576.98|579.5|576.7|0
1643261400000|2022-01-27 05:30:00|579.87|577.07|579.97|577.17|580.15|577.35|579.87|577.07|0
1643261410000|2022-01-27 05:30:10|580.05|577.25|579.6|576.8|580.05|577.25|579.6|576.8|0
1643261420000|2022-01-27 05:30:20|579.97|577.17|579.78|576.98|579.97|577.17|579.78|576.98|0
1643261430000|2022-01-27 05:30:30|579.69|576.89|579.32|576.52|579.97|577.17|579.32|576.52|0
1643261440000|2022-01-27 05:30:40|579.5|576.7|579.5|576.7|579.6|576.8|579.5|576.7|0
1643261450000|2022-01-27 05:30:50|579.41|576.61|579.5|576.7|579.5|576.7|579.32|576.52|0
1643261460000|2022-01-27 05:31:00|579.69|576.89|579.5|576.7|579.69|576.89|579.5|576.7|0
1643261470000|2022-01-27 05:31:10|579.41|576.61|577.29|574.49|579.41|576.61|577.29|574.49|0
1643261480000|2022-01-27 05:31:20|576.83|574.03|577.02|574.22|577.02|574.22|576.83|574.03|0
1643261490000|2022-01-27 05:31:30|576.65|573.85|576.46|573.66|576.65|573.85|576.46|573.66|0
1643261500000|2022-01-27 05:31:40|576.92|574.12|576.74|573.94|576.92|574.12|576.74|573.94|0
1643261510000|2022-01-27 05:31:50|577.1|574.3|577.2|574.4|577.2|574.4|577.02|574.22|0
1643261520000|2022-01-27 05:32:00|576.37|573.57|575.73|572.93|576.37|573.57|575.63|572.83|0
1643261530000|2022-01-27 05:32:10|574.35|571.55|572.79|569.99|574.35|571.55|572.79|569.99|0
1643261540000|2022-01-27 05:32:20|573.16|570.36|573.16|570.36|574.71|571.91|573.16|570.36|0
1643261550000|2022-01-27 05:32:30|573.52|570.72|573.34|570.54|573.52|570.72|573.34|570.54|0
1643261560000|2022-01-27 05:32:40|573.43|570.63|573.98|571.18|573.98|571.18|573.34|570.54|0
1643261570000|2022-01-27 05:32:50|573.61|570.81|573.89|571.09|574.26|571.46|573.61|570.81|0
1643261580000|2022-01-27 05:33:00|574.08|571.28|573.98|571.18|574.08|571.28|573.8|571|0
1643261590000|2022-01-27 05:33:10|573.89|571.09|573.89|571.09|573.89|571.09|573.8|571|0
1643261600000|2022-01-27 05:33:20|574.44|571.64|573.34|570.54|574.44|571.64|573.34|570.54|0
1643261610000|2022-01-27 05:33:30|573.52|570.72|574.35|571.55|574.35|571.55|573.52|570.72|0
1643261620000|2022-01-27 05:33:40|574.44|571.64|574.44|571.64|574.44|571.64|574.44|571.64|0
1643261630000|2022-01-27 05:33:50|574.35|571.55|574.81|572.01|574.9|572.1|574.35|571.55|0
1643261640000|2022-01-27 05:34:00|575.08|572.28|574.99|572.19|575.27|572.47|574.99|572.19|0
1643261650000|2022-01-27 05:34:10|574.9|572.1|574.9|572.1|574.9|572.1|574.9|572.1|0
1643261660000|2022-01-27 05:34:20|573.43|570.63|573.71|570.91|573.71|570.91|573.43|570.63|0
1643261670000|2022-01-27 05:34:30|573.61|570.81|572.61|569.81|573.61|570.81|572.61|569.81|0
1643261680000|2022-01-27 05:34:40|573.52|570.72|573.61|570.81|573.61|570.81|573.34|570.54|0
1643261690000|2022-01-27 05:34:50|573.8|571|573.52|570.72|573.89|571.09|573.52|570.72|0
1643261700000|2022-01-27 05:35:00|573.34|570.54|572.33|569.53|573.34|570.54|572.24|569.44|0
1643261710000|2022-01-27 05:35:10|572.15|569.35|571.96|569.16|572.51|569.71|571.96|569.16|0
1643261720000|2022-01-27 05:35:20|572.42|569.62|572.79|569.99|572.79|569.99|572.42|569.62|0
1643261730000|2022-01-27 05:35:30|572.06|569.26|572.24|569.44|572.24|569.44|572.06|569.26|0
1643261740000|2022-01-27 05:35:40|572.33|569.53|572.24|569.44|572.33|569.53|572.15|569.35|0
1643261750000|2022-01-27 05:35:50|572.33|569.53|572.15|569.35|572.51|569.71|572.15|569.35|0
1643261760000|2022-01-27 05:36:00|571.87|569.07|571.87|569.07|571.87|569.07|571.87|569.07|0
1643261770000|2022-01-27 05:36:10|571.69|568.89|571.96|569.16|571.96|569.16|571.51|568.71|0
1643261780000|2022-01-27 05:36:20|571.6|568.8|571.87|569.07|572.14|569.34|571.6|568.8|0
1643261790000|2022-01-27 05:36:30|572.61|569.81|573.24|570.44|573.34|570.54|572.61|569.81|0
1643261800000|2022-01-27 05:36:40|573.34|570.54|573.52|570.72|573.61|570.81|573.34|570.54|0
1643261810000|2022-01-27 05:36:50|573.89|571.09|573.8|571|573.89|571.09|573.61|570.81|0
1643261820000|2022-01-27 05:37:00|573.98|571.18|573.52|570.72|573.98|571.18|573.43|570.63|0
1643261830000|2022-01-27 05:37:10|573.34|570.54|573.71|570.91|573.79|570.99|573.34|570.54|0
1643261840000|2022-01-27 05:37:20|573.98|571.18|573.98|571.18|573.98|571.18|573.79|570.99|0
1643261850000|2022-01-27 05:37:30|573.71|570.91|574.16|571.36|574.16|571.36|573.71|570.91|0
1643261860000|2022-01-27 05:37:40|574.35|571.55|574.07|571.27|574.35|571.55|574.07|571.27|0
1643261870000|2022-01-27 05:37:50|573.98|571.18|574.26|571.46|574.26|571.46|573.98|571.18|0
1643261880000|2022-01-27 05:38:00|574.16|571.36|574.07|571.27|574.26|571.46|574.07|571.27|0
1643261890000|2022-01-27 05:38:10|574.26|571.46|573.89|571.09|574.26|571.46|573.89|571.09|0
1643261900000|2022-01-27 05:38:20|573.79|570.99|573.52|570.72|574.07|571.27|573.52|570.72|0
1643261910000|2022-01-27 05:38:30|573.71|570.91|573.71|570.91|573.71|570.91|573.61|570.81|0
1643261920000|2022-01-27 05:38:40|573.16|570.36|572.42|569.62|573.16|570.36|572.06|569.26|0
1643261930000|2022-01-27 05:38:50|572.33|569.53|572.69|569.89|572.69|569.89|572.33|569.53|0
1643261940000|2022-01-27 05:39:00|572.51|569.71|572.14|569.34|572.51|569.71|571.78|568.98|0
1643261950000|2022-01-27 05:39:10|571.87|569.07|571.87|569.07|571.87|569.07|571.51|568.71|0
1643261960000|2022-01-27 05:39:20|571.78|568.98|571.96|569.16|572.33|569.53|571.78|568.98|0
1643261970000|2022-01-27 05:39:30|572.14|569.34|573.06|570.26|573.06|570.26|572.14|569.34|0
1643261980000|2022-01-27 05:39:40|572.97|570.17|573.16|570.36|573.24|570.44|572.79|569.99|0
1643261990000|2022-01-27 05:39:50|572.97|570.17|572.97|570.17|573.24|570.44|572.97|570.17|0
1643262000000|2022-01-27 05:40:00|572.69|569.89|572.51|569.71|572.69|569.89|572.33|569.53|0
1643262010000|2022-01-27 05:40:10|572.97|570.17|572.42|569.62|572.97|570.17|572.06|569.26|0
1643262020000|2022-01-27 05:40:20|573.24|570.44|573.52|570.72|573.52|570.72|573.24|570.44|0
1643262030000|2022-01-27 05:40:30|573.79|570.99|573.52|570.72|573.79|570.99|573.52|570.72|0
1643262040000|2022-01-27 05:40:40|573.16|570.36|573.61|570.81|573.61|570.81|573.06|570.26|0
1643262050000|2022-01-27 05:40:50|573.52|570.72|573.61|570.81|573.71|570.91|573.52|570.72|0
1643262060000|2022-01-27 05:41:00|573.43|570.63|573.24|570.44|573.52|570.72|573.16|570.36|0
1643262070000|2022-01-27 05:41:10|573.16|570.36|573.89|571.09|574.07|571.27|573.16|570.36|0
1643262080000|2022-01-27 05:41:20|573.98|571.18|574.26|571.46|574.26|571.46|573.98|571.18|0
1643262090000|2022-01-27 05:41:30|574.44|571.64|574.44|571.64|574.44|571.64|574.16|571.36|0
1643262100000|2022-01-27 05:41:40|574.62|571.82|574.71|571.91|574.71|571.91|574.53|571.73|0
1643262110000|2022-01-27 05:41:50|574.62|571.82|574.81|572.01|574.81|572.01|574.62|571.82|0
1643262120000|2022-01-27 05:42:00|574.9|572.1|574.81|572.01|574.9|572.1|574.81|572.01|0
1643262130000|2022-01-27 05:42:10|574.62|571.82|574.44|571.64|574.62|571.82|574.44|571.64|0
1643262140000|2022-01-27 05:42:20|574.53|571.73|574.53|571.73|574.99|572.19|574.53|571.73|0
1643262150000|2022-01-27 05:42:30|574.44|571.64|574.44|571.64|574.44|571.64|574.44|571.64|0
1643262160000|2022-01-27 05:42:40|574.62|571.82|574.81|572.01|574.81|572.01|574.62|571.82|0
1643262170000|2022-01-27 05:42:50|574.71|571.91|574.62|571.82|574.71|571.91|574.44|571.64|0
1643262180000|2022-01-27 05:43:00|574.71|571.91|574.99|572.19|574.99|572.19|574.71|571.91|0
1643262190000|2022-01-27 05:43:10|575.26|572.46|575.08|572.28|575.26|572.46|575.08|572.28|0
1643262200000|2022-01-27 05:43:20|575.26|572.46|574.71|571.91|575.26|572.46|574.71|571.91|0
1643262210000|2022-01-27 05:43:30|574.44|571.64|574.53|571.73|574.71|571.91|574.44|571.64|0
1643262220000|2022-01-27 05:43:40|574.44|571.64|574.44|571.64|574.53|571.73|574.44|571.64|0
1643262230000|2022-01-27 05:43:50|574.62|571.82|574.71|571.91|574.71|571.91|574.62|571.82|0
1643262240000|2022-01-27 05:44:00|574.53|571.73|572.88|570.08|574.62|571.82|572.88|570.08|0
1643262250000|2022-01-27 05:44:10|572.42|569.62|572.05|569.25|572.69|569.89|572.05|569.25|0
1643262260000|2022-01-27 05:44:20|571.96|569.16|571.96|569.16|571.96|569.16|571.78|568.98|0
1643262270000|2022-01-27 05:44:30|572.14|569.34|571.32|568.52|572.14|569.34|571.32|568.52|0
1643262280000|2022-01-27 05:44:40|571.69|568.89|571.69|568.89|571.69|568.89|571.69|568.89|0
1643262290000|2022-01-27 05:44:50|571.96|569.16|571.96|569.16|571.96|569.16|571.87|569.07|0
1643262300000|2022-01-27 05:45:00|571.87|569.07|572.51|569.71|572.6|569.8|571.87|569.07|0
1643262310000|2022-01-27 05:45:10|572.05|569.25|572.42|569.62|572.42|569.62|572.05|569.25|0
1643262320000|2022-01-27 05:45:20|572.6|569.8|572.79|569.99|572.79|569.99|572.51|569.71|0
1643262330000|2022-01-27 05:45:30|572.69|569.89|572.69|569.89|572.69|569.89|572.6|569.8|0
1643262340000|2022-01-27 05:45:40|572.79|569.99|573.15|570.35|573.24|570.44|572.79|569.99|0
1643262350000|2022-01-27 05:45:50|573.24|570.44|573.43|570.63|573.43|570.63|573.24|570.44|0
1643262360000|2022-01-27 05:46:00|573.61|570.81|573.52|570.72|573.7|570.9|573.52|570.72|0
1643262370000|2022-01-27 05:46:10|574.16|571.36|574.62|571.82|574.81|572.01|574.16|571.36|0
1643262380000|2022-01-27 05:46:20|574.25|571.45|574.44|571.64|574.44|571.64|574.25|571.45|0
1643262390000|2022-01-27 05:46:30|574.53|571.73|573.34|570.54|574.53|571.73|573.15|570.35|0
1643262400000|2022-01-27 05:46:40|573.24|570.44|572.69|569.89|573.43|570.63|572.69|569.89|0
1643262410000|2022-01-27 05:46:50|572.42|569.62|573.06|570.26|573.06|570.26|572.42|569.62|0
1643262420000|2022-01-27 05:47:00|572.97|570.17|572.69|569.89|573.06|570.26|572.69|569.89|0
1643262430000|2022-01-27 05:47:10|572.79|569.99|572.79|569.99|572.87|570.07|572.69|569.89|0
1643262440000|2022-01-27 05:47:20|572.05|569.25|572.79|569.99|572.79|569.99|572.05|569.25|0
1643262450000|2022-01-27 05:47:30|572.69|569.89|572.97|570.17|572.97|570.17|572.69|569.89|0
1643262460000|2022-01-27 05:47:40|572.6|569.8|572.42|569.62|572.6|569.8|572.42|569.62|0
1643262470000|2022-01-27 05:47:50|572.51|569.71|572.42|569.62|572.6|569.8|572.32|569.52|0
1643262480000|2022-01-27 05:48:00|572.32|569.52|572.79|569.99|572.79|569.99|572.32|569.52|0
1643262490000|2022-01-27 05:48:10|572.97|570.17|572.6|569.8|572.97|570.17|572.51|569.71|0
1643262500000|2022-01-27 05:48:20|572.97|570.17|572.97|570.17|572.97|570.17|572.97|570.17|0
1643262510000|2022-01-27 05:48:30|572.87|570.07|572.87|570.07|573.06|570.26|572.87|570.07|0
1643262520000|2022-01-27 05:48:40|572.79|569.99|573.06|570.26|573.06|570.26|572.79|569.99|0
1643262530000|2022-01-27 05:48:50|572.51|569.71|572.42|569.62|572.51|569.71|572.32|569.52|0
1643262540000|2022-01-27 05:49:00|572.51|569.71|572.97|570.17|573.06|570.26|572.51|569.71|0
1643262550000|2022-01-27 05:49:10|573.06|570.26|572.97|570.17|573.06|570.26|572.87|570.07|0
1643262560000|2022-01-27 05:49:20|572.79|569.99|572.87|570.07|572.87|570.07|572.79|569.99|0
1643262570000|2022-01-27 05:49:30|572.97|570.17|573.34|570.54|573.34|570.54|572.97|570.17|0
1643262580000|2022-01-27 05:49:40|573.52|570.72|573.15|570.35|573.52|570.72|573.15|570.35|0
1643262590000|2022-01-27 05:49:50|572.87|570.07|572.79|569.99|573.24|570.44|572.79|569.99|0
1643262600000|2022-01-27 05:50:00|572.6|569.8|571.96|569.16|572.79|569.99|571.96|569.16|0
1643262610000|2022-01-27 05:50:10|572.05|569.25|572.42|569.62|572.42|569.62|572.05|569.25|0
1643262620000|2022-01-27 05:50:20|572.6|569.8|572.51|569.71|572.6|569.8|572.42|569.62|0
1643262630000|2022-01-27 05:50:30|572.6|569.8|572.24|569.44|572.6|569.8|572.24|569.44|0
1643262640000|2022-01-27 05:50:40|572.51|569.71|572.97|570.17|573.06|570.26|572.51|569.71|0
1643262650000|2022-01-27 05:50:50|572.79|569.99|572.79|569.99|572.79|569.99|572.79|569.99|0
1643262660000|2022-01-27 05:51:00|572.87|570.07|573.42|570.62|573.42|570.62|572.87|570.07|0
1643262670000|2022-01-27 05:51:10|572.97|570.17|572.97|570.17|572.97|570.17|572.97|570.17|0
1643262680000|2022-01-27 05:51:20|573.06|570.26|573.97|571.17|573.97|571.17|573.06|570.26|0
1643262690000|2022-01-27 05:51:30|574.07|571.27|575.17|572.37|575.17|572.37|574.07|571.27|0
1643262700000|2022-01-27 05:51:40|574.89|572.09|575.08|572.28|575.08|572.28|574.8|572|0
1643262710000|2022-01-27 05:51:50|575.17|572.37|574.99|572.19|575.17|572.37|574.99|572.19|0
1643262720000|2022-01-27 05:52:00|574.71|571.91|575.17|572.37|575.17|572.37|574.71|571.91|0
1643262730000|2022-01-27 05:52:10|575.08|572.28|575.08|572.28|575.08|572.28|575.08|572.28|0
1643262740000|2022-01-27 05:52:20|575.44|572.64|575.63|572.83|575.63|572.83|575.35|572.55|0
1643262750000|2022-01-27 05:52:30|575.72|572.92|575.63|572.83|575.99|573.19|575.63|572.83|0
1643262760000|2022-01-27 05:52:40|575.35|572.55|575.08|572.28|575.35|572.55|574.8|572|0
1643262780000|2022-01-27 05:53:00|575.63|572.83|575.81|573.01|575.81|573.01|575.35|572.55|0
1643262790000|2022-01-27 05:53:10|576.18|573.38|576.09|573.29|576.18|573.38|575.81|573.01|0
1643262800000|2022-01-27 05:53:20|575.63|572.83|575.54|572.74|575.63|572.83|575.26|572.46|0
1643262810000|2022-01-27 05:53:30|574.99|572.19|574.89|572.09|575.08|572.28|574.89|572.09|0
1643262820000|2022-01-27 05:53:40|575.17|572.37|574.89|572.09|575.44|572.64|574.89|572.09|0
1643262830000|2022-01-27 05:53:50|574.44|571.64|574.44|571.64|574.44|571.64|574.16|571.36|0
1643262840000|2022-01-27 05:54:00|574.52|571.72|574.62|571.82|574.62|571.82|574.34|571.54|0
1643262850000|2022-01-27 05:54:10|574.52|571.72|574.16|571.36|574.52|571.72|574.16|571.36|0
1643262860000|2022-01-27 05:54:20|573.97|571.17|574.25|571.45|574.25|571.45|573.97|571.17|0
1643262870000|2022-01-27 05:54:30|574.16|571.36|573.97|571.17|574.16|571.36|573.97|571.17|0
1643262880000|2022-01-27 05:54:40|574.16|571.36|574.44|571.64|574.71|571.91|574.16|571.36|0
1643262890000|2022-01-27 05:54:50|574.71|571.91|574.52|571.72|574.71|571.91|574.52|571.72|0
1643262900000|2022-01-27 05:55:00|574.25|571.45|574.62|571.82|574.62|571.82|574.25|571.45|0
1643262910000|2022-01-27 05:55:10|575.17|572.37|574.89|572.09|575.26|572.46|574.89|572.09|0
1643262920000|2022-01-27 05:55:20|575.17|572.37|575.17|572.37|575.17|572.37|574.99|572.19|0
1643262930000|2022-01-27 05:55:30|575.07|572.27|574.99|572.19|575.44|572.64|574.99|572.19|0
1643262940000|2022-01-27 05:55:40|574.71|571.91|574.44|571.64|574.71|571.91|574.44|571.64|0
1643262950000|2022-01-27 05:55:50|574.52|571.72|575.26|572.46|575.26|572.46|574.52|571.72|0
1643262960000|2022-01-27 05:56:00|575.44|572.64|574.99|572.19|575.81|573.01|574.99|572.19|0
1643262970000|2022-01-27 05:56:10|575.17|572.37|575.54|572.74|575.63|572.83|575.17|572.37|0
1643262980000|2022-01-27 05:56:20|575.26|572.46|575.35|572.55|575.35|572.55|575.17|572.37|0
1643262990000|2022-01-27 05:56:30|575.54|572.74|575.35|572.55|575.54|572.74|575.26|572.46|0
1643263000000|2022-01-27 05:56:40|575.07|572.27|574.99|572.19|575.07|572.27|574.99|572.19|0
1643263010000|2022-01-27 05:56:50|574.8|572|574.71|571.91|574.8|572|574.71|571.91|0
1643263020000|2022-01-27 05:57:00|574.43|571.63|574.25|571.45|574.43|571.63|574.25|571.45|0
1643263030000|2022-01-27 05:57:10|574.62|571.82|575.44|572.64|575.44|572.64|574.62|571.82|0
1643263040000|2022-01-27 05:57:20|575.54|572.74|575.54|572.74|575.63|572.83|575.35|572.55|0
1643263050000|2022-01-27 05:57:30|575.63|572.83|575.54|572.74|575.63|572.83|575.54|572.74|0
1643263060000|2022-01-27 05:57:40|576.09|573.29|575.72|572.92|576.09|573.29|575.72|572.92|0
1643263070000|2022-01-27 05:57:50|575.44|572.64|575.35|572.55|575.44|572.64|575.17|572.37|0
1643263080000|2022-01-27 05:58:00|575.63|572.83|575.54|572.74|575.63|572.83|575.35|572.55|0
1643263090000|2022-01-27 05:58:10|575.44|572.64|573.97|571.17|575.44|572.64|573.97|571.17|0
1643263100000|2022-01-27 05:58:20|574.16|571.36|574.43|571.63|574.43|571.63|573.97|571.17|0
1643263110000|2022-01-27 05:58:30|574.34|571.54|574.25|571.45|574.52|571.72|574.07|571.27|0
1643263120000|2022-01-27 05:58:40|574.16|571.36|573.97|571.17|574.16|571.36|573.97|571.17|0
1643263130000|2022-01-27 05:58:50|573.6|570.8|572.69|569.89|573.6|570.8|572.69|569.89|0
1643263140000|2022-01-27 05:59:00|572.6|569.8|573.6|570.8|573.6|570.8|572.6|569.8|0
1643263150000|2022-01-27 05:59:10|573.52|570.72|574.52|571.72|574.52|571.72|573.52|570.72|0
1643263160000|2022-01-27 05:59:20|574.25|571.45|573.52|570.72|574.25|571.45|573.52|570.72|0
1643263170000|2022-01-27 05:59:30|572.87|570.07|573.42|570.62|573.42|570.62|572.87|570.07|0
1643263180000|2022-01-27 05:59:40|573.7|570.9|573.42|570.62|573.7|570.9|573.33|570.53|0
1643263190000|2022-01-27 05:59:50|574.07|571.27|573.88|571.08|574.07|571.27|573.7|570.9|0
1643263200000|2022-01-27 06:00:00|573.6|570.8|575.07|572.27|575.07|572.27|573.6|570.8|0
1643263210000|2022-01-27 06:00:10|574.8|572|574.25|571.45|574.8|572|574.25|571.45|0
1643263220000|2022-01-27 06:00:20|572.97|570.17|571.5|568.7|572.97|570.17|571.5|568.7|0
1643263230000|2022-01-27 06:00:30|571.95|569.15|572.05|569.25|572.05|569.25|571.5|568.7|0
1643263240000|2022-01-27 06:00:40|572.42|569.62|573.33|570.53|573.33|570.53|572.42|569.62|0
1643263250000|2022-01-27 06:00:50|573.88|571.08|573.88|571.08|573.88|571.08|573.7|570.9|0
1643263260000|2022-01-27 06:01:00|574.71|571.91|574.62|571.82|574.98|572.18|574.62|571.82|0
1643263270000|2022-01-27 06:01:10|574.07|571.27|574.8|572|574.8|572|574.07|571.27|0
1643263280000|2022-01-27 06:01:20|575.17|572.37|575.72|572.92|575.72|572.92|574.89|572.09|0
1643263290000|2022-01-27 06:01:30|575.35|572.55|575.54|572.74|575.62|572.82|575.35|572.55|0
1643263300000|2022-01-27 06:01:40|575.62|572.82|575.17|572.37|575.62|572.82|575.07|572.27|0
1643263310000|2022-01-27 06:01:50|574.52|571.72|573.6|570.8|574.52|571.72|573.6|570.8|0
1643263320000|2022-01-27 06:02:00|573.52|570.72|573.33|570.53|573.79|570.99|573.33|570.53|0
1643263330000|2022-01-27 06:02:10|572.78|569.98|572.6|569.8|572.78|569.98|572.6|569.8|0
1643263340000|2022-01-27 06:02:20|572.5|569.7|571.4|568.6|572.5|569.7|571.4|568.6|0
1643263350000|2022-01-27 06:02:30|571.5|568.7|571.87|569.07|572.32|569.52|571.5|568.7|0
1643263360000|2022-01-27 06:02:40|571.68|568.88|572.05|569.25|572.05|569.25|571.68|568.88|0
1643263370000|2022-01-27 06:02:50|572.23|569.43|572.42|569.62|572.42|569.62|571.68|568.88|0
1643263380000|2022-01-27 06:03:00|571.95|569.15|572.6|569.8|572.6|569.8|571.95|569.15|0
1643263390000|2022-01-27 06:03:10|571.95|569.15|572.96|570.16|572.96|570.16|571.95|569.15|0
1643263400000|2022-01-27 06:03:20|573.42|570.62|573.7|570.9|573.79|570.99|573.42|570.62|0
1643263410000|2022-01-27 06:03:30|573.42|570.62|573.15|570.35|573.7|570.9|573.15|570.35|0
1643263420000|2022-01-27 06:03:40|572.69|569.89|573.52|570.72|573.52|570.72|572.69|569.89|0
1643263430000|2022-01-27 06:03:50|573.51|570.71|573.97|571.17|573.97|571.17|573.51|570.71|0
1643263440000|2022-01-27 06:04:00|573.6|570.8|573.97|571.17|573.97|571.17|573.6|570.8|0
1643263450000|2022-01-27 06:04:10|573.88|571.08|574.52|571.72|574.52|571.72|573.88|571.08|0
1643263460000|2022-01-27 06:04:20|574.8|572|574.8|572|574.8|572|574.8|572|0
1643263470000|2022-01-27 06:04:30|574.98|572.18|575.17|572.37|575.17|572.37|574.8|572|0
1643263480000|2022-01-27 06:04:40|575.26|572.46|575.17|572.37|575.44|572.64|575.17|572.37|0
1643263490000|2022-01-27 06:04:50|574.8|572|575.17|572.37|575.17|572.37|574.8|572|0
1643263500000|2022-01-27 06:05:00|574.52|571.72|574.62|571.82|574.89|572.09|574.52|571.72|0
1643263510000|2022-01-27 06:05:10|574.7|571.9|574.98|572.18|574.98|572.18|574.7|571.9|0
1643263520000|2022-01-27 06:05:20|574.89|572.09|574.89|572.09|575.07|572.27|574.89|572.09|0
1643263530000|2022-01-27 06:05:30|575.07|572.27|575.07|572.27|575.07|572.27|574.98|572.18|0
1643263540000|2022-01-27 06:05:40|575.26|572.46|575.99|573.19|575.99|573.19|575.26|572.46|0
1643263550000|2022-01-27 06:05:50|576.17|573.37|576.45|573.65|576.54|573.74|576.17|573.37|0
1643263560000|2022-01-27 06:06:00|575.53|572.73|575.07|572.27|575.53|572.73|575.07|572.27|0
1643263570000|2022-01-27 06:06:10|575.17|572.37|575.35|572.55|575.62|572.82|575.17|572.37|0
1643263580000|2022-01-27 06:06:20|575.53|572.73|575.44|572.64|575.53|572.73|575.44|572.64|0
1643263590000|2022-01-27 06:06:30|575.25|572.45|575.07|572.27|575.25|572.45|575.07|572.27|0
1643263600000|2022-01-27 06:06:40|574.89|572.09|575.44|572.64|575.44|572.64|574.89|572.09|0
1643263610000|2022-01-27 06:06:50|575.62|572.82|574.98|572.18|575.62|572.82|574.98|572.18|0
1643263620000|2022-01-27 06:07:00|575.07|572.27|574.15|571.35|575.07|572.27|573.88|571.08|0
1643263630000|2022-01-27 06:07:10|574.25|571.45|573.6|570.8|574.25|571.45|573.6|570.8|0
1643263640000|2022-01-27 06:07:20|573.79|570.99|573.51|570.71|573.79|570.99|573.15|570.35|0
1643263650000|2022-01-27 06:07:30|573.79|570.99|573.33|570.53|573.79|570.99|573.33|570.53|0
1643263660000|2022-01-27 06:07:40|573.51|570.71|574.98|572.18|574.98|572.18|573.51|570.71|0
1643263670000|2022-01-27 06:07:50|575.07|572.27|574.7|571.9|575.07|572.27|574.7|571.9|0
1643263680000|2022-01-27 06:08:00|574.62|571.82|573.51|570.71|574.62|571.82|573.51|570.71|0
1643263690000|2022-01-27 06:08:10|573.33|570.53|573.15|570.35|573.33|570.53|573.15|570.35|0
1643263700000|2022-01-27 06:08:20|573.23|570.43|572.87|570.07|573.23|570.43|572.78|569.98|0
1643263710000|2022-01-27 06:08:30|572.68|569.88|572.13|569.33|572.68|569.88|572.13|569.33|0
1643263720000|2022-01-27 06:08:40|572.32|569.52|572.68|569.88|572.68|569.88|572.32|569.52|0
1643263730000|2022-01-27 06:08:50|572.6|569.8|572.68|569.88|572.68|569.88|572.6|569.8|0
1643263740000|2022-01-27 06:09:00|572.32|569.52|570.76|567.96|572.41|569.61|570.76|567.96|0
1643263750000|2022-01-27 06:09:10|570.85|568.05|570.3|567.5|571.4|568.6|570.3|567.5|0
1643263760000|2022-01-27 06:09:20|569.76|566.96|570.22|567.42|570.22|567.42|569.76|566.96|0
1643263770000|2022-01-27 06:09:30|570.67|567.87|570.12|567.32|570.67|567.87|569.76|566.96|0
1643263780000|2022-01-27 06:09:40|570.22|567.42|569.85|567.05|570.22|567.42|569.85|567.05|0
1643263790000|2022-01-27 06:09:50|569.67|566.87|570.03|567.23|570.03|567.23|569.67|566.87|0
1643263800000|2022-01-27 06:10:00|569.94|567.14|567.75|564.95|569.94|567.14|567.75|564.95|0
1643263810000|2022-01-27 06:10:10|568.11|565.31|568.48|565.68|568.48|565.68|567.93|565.13|0
1643263820000|2022-01-27 06:10:20|568.29|565.49|568.57|565.77|568.57|565.77|568.11|565.31|0
1643263830000|2022-01-27 06:10:30|568.39|565.59|568.02|565.22|568.39|565.59|568.02|565.22|0
1643263840000|2022-01-27 06:10:40|568.75|565.95|569.39|566.59|569.39|566.59|568.75|565.95|0
1643263850000|2022-01-27 06:10:50|568.84|566.04|569.02|566.22|569.12|566.32|568.84|566.04|0
1643263860000|2022-01-27 06:11:00|568.29|565.49|566.93|564.13|568.29|565.49|566.93|564.13|0
1643263870000|2022-01-27 06:11:10|566.47|563.67|566.2|563.4|566.47|563.67|566.2|563.4|0
1643263880000|2022-01-27 06:11:20|566.65|563.85|566.1|563.3|566.65|563.85|566.1|563.3|0
1643263890000|2022-01-27 06:11:30|565.84|563.04|566.02|563.22|566.02|563.22|565.74|562.94|0
1643263900000|2022-01-27 06:11:40|566.29|563.49|566.56|563.76|566.75|563.95|566.29|563.49|0
1643263910000|2022-01-27 06:11:50|565.74|562.94|566.02|563.22|566.02|563.22|565.74|562.94|0
1643263920000|2022-01-27 06:12:00|566.2|563.4|566.02|563.22|566.2|563.4|565.56|562.76|0
1643263930000|2022-01-27 06:12:10|566.47|563.67|566.38|563.58|566.93|564.13|566.38|563.58|0
1643263940000|2022-01-27 06:12:20|566.29|563.49|566.56|563.76|566.56|563.76|565.84|563.04|0
1643263950000|2022-01-27 06:12:30|566.29|563.49|565.84|563.04|566.38|563.58|565.84|563.04|0
1643263960000|2022-01-27 06:12:40|565.83|563.03|565.92|563.12|566.02|563.22|565.83|563.03|0
1643263970000|2022-01-27 06:12:50|566.1|563.3|566.2|563.4|566.56|563.76|566.02|563.22|0
1643263980000|2022-01-27 06:13:00|566.83|564.03|567.11|564.31|567.11|564.31|566.56|563.76|0
1643263990000|2022-01-27 06:13:10|567.29|564.49|567.56|564.76|567.56|564.76|567.29|564.49|0
1643264000000|2022-01-27 06:13:20|567.29|564.49|567.11|564.31|567.29|564.49|566.93|564.13|0
1643264010000|2022-01-27 06:13:30|567.29|564.49|568.11|565.31|568.11|565.31|567.29|564.49|0
1643264020000|2022-01-27 06:13:40|568.39|565.59|568.11|565.31|568.39|565.59|568.11|565.31|0
1643264030000|2022-01-27 06:13:50|568.2|565.4|568.2|565.4|568.39|565.59|568.2|565.4|0
1643264040000|2022-01-27 06:14:00|567.93|565.13|567.11|564.31|568.57|565.77|567.11|564.31|0
1643264050000|2022-01-27 06:14:10|567.84|565.04|568.47|565.67|568.47|565.67|567.84|565.04|0
1643264060000|2022-01-27 06:14:20|568.57|565.77|568.29|565.49|568.66|565.86|568.29|565.49|0
1643264070000|2022-01-27 06:14:30|568.57|565.77|568.57|565.77|568.75|565.95|568.47|565.67|0
1643264080000|2022-01-27 06:14:40|568.66|565.86|568.11|565.31|568.66|565.86|568.11|565.31|0
1643264090000|2022-01-27 06:14:50|568.47|565.67|567.84|565.04|568.47|565.67|567.84|565.04|0
1643264100000|2022-01-27 06:15:00|567.47|564.67|568.02|565.22|568.02|565.22|567.47|564.67|0
1643264110000|2022-01-27 06:15:10|567.93|565.13|568.39|565.59|568.39|565.59|567.66|564.86|0
1643264120000|2022-01-27 06:15:20|567.74|564.94|568.47|565.67|568.47|565.67|567.74|564.94|0
1643264130000|2022-01-27 06:15:30|568.66|565.86|568.93|566.13|568.93|566.13|568.66|565.86|0
1643264140000|2022-01-27 06:15:40|569.12|566.32|568.93|566.13|569.12|566.32|568.93|566.13|0
1643264150000|2022-01-27 06:15:50|569.02|566.22|569.3|566.5|569.3|566.5|569.02|566.22|0
1643264160000|2022-01-27 06:16:00|569.12|566.32|569.39|566.59|569.48|566.68|568.93|566.13|0
1643264170000|2022-01-27 06:16:10|569.3|566.5|568.84|566.04|569.39|566.59|568.84|566.04|0
1643264180000|2022-01-27 06:16:20|569.2|566.4|568.93|566.13|569.2|566.4|568.84|566.04|0
1643264190000|2022-01-27 06:16:30|569.12|566.32|568.93|566.13|569.2|566.4|568.84|566.04|0
1643264200000|2022-01-27 06:16:40|568.84|566.04|569.39|566.59|569.39|566.59|568.84|566.04|0
1643264210000|2022-01-27 06:16:50|569.85|567.05|571.13|568.33|571.13|568.33|569.85|567.05|0
1643264220000|2022-01-27 06:17:00|571.31|568.51|570.85|568.05|571.31|568.51|570.85|568.05|0
1643264230000|2022-01-27 06:17:10|570.76|567.96|571.31|568.51|571.31|568.51|570.76|567.96|0
1643264240000|2022-01-27 06:17:20|571.13|568.33|571.13|568.33|571.13|568.33|571.13|568.33|0
1643264250000|2022-01-27 06:17:30|570.85|568.05|571.13|568.33|571.13|568.33|570.76|567.96|0
1643264260000|2022-01-27 06:17:40|571.4|568.6|571.22|568.42|571.4|568.6|571.22|568.42|0
1643264270000|2022-01-27 06:17:50|571.4|568.6|571.49|568.69|571.95|569.15|571.4|568.6|0
1643264280000|2022-01-27 06:18:00|570.85|568.05|570.48|567.68|570.85|568.05|570.48|567.68|0
1643264290000|2022-01-27 06:18:10|570.3|567.5|570.4|567.6|570.58|567.78|570.3|567.5|0
1643264300000|2022-01-27 06:18:20|570.03|567.23|570.95|568.15|570.95|568.15|570.03|567.23|0
1643264310000|2022-01-27 06:18:30|570.58|567.78|571.13|568.33|571.13|568.33|570.58|567.78|0
1643264320000|2022-01-27 06:18:40|571.22|568.42|571.49|568.69|571.49|568.69|571.13|568.33|0
1643264330000|2022-01-27 06:18:50|571.31|568.51|570.67|567.87|571.31|568.51|570.58|567.78|0
1643264340000|2022-01-27 06:19:00|570.58|567.78|570.21|567.41|570.58|567.78|570.21|567.41|0
1643264350000|2022-01-27 06:19:10|570.12|567.32|569.85|567.05|570.21|567.41|569.85|567.05|0
1643264360000|2022-01-27 06:19:20|570.58|567.78|570.85|568.05|570.85|568.05|570.48|567.68|0
1643264370000|2022-01-27 06:19:30|570.94|568.14|571.13|568.33|571.13|568.33|570.94|568.14|0
1643264380000|2022-01-27 06:19:40|571.22|568.42|571.31|568.51|571.31|568.51|571.22|568.42|0
1643264390000|2022-01-27 06:19:50|571.13|568.33|571.13|568.33|571.13|568.33|571.13|568.33|0
1643264400000|2022-01-27 06:20:00|571.22|568.42|570.94|568.14|571.22|568.42|570.94|568.14|0
1643264410000|2022-01-27 06:20:10|570.48|567.68|570.76|567.96|570.76|567.96|570.48|567.68|0
1643264420000|2022-01-27 06:20:20|570.4|567.6|570.58|567.78|570.58|567.78|570.4|567.6|0
1643264430000|2022-01-27 06:20:30|570.4|567.6|570.94|568.14|570.94|568.14|570.12|567.32|0
1643264440000|2022-01-27 06:20:40|571.22|568.42|572.59|569.79|572.59|569.79|571.13|568.33|0
1643264450000|2022-01-27 06:20:50|572.23|569.43|571.49|568.69|572.41|569.61|571.49|568.69|0
1643264460000|2022-01-27 06:21:00|571.22|568.42|571.68|568.88|571.68|568.88|571.22|568.42|0
1643264470000|2022-01-27 06:21:10|571.58|568.78|571.31|568.51|571.58|568.78|571.31|568.51|0
1643264480000|2022-01-27 06:21:20|571.58|568.78|572.23|569.43|572.23|569.43|571.58|568.78|0
1643264490000|2022-01-27 06:21:30|572.13|569.33|572.13|569.33|572.13|569.33|572.13|569.33|0
1643264500000|2022-01-27 06:21:40|571.86|569.06|571.03|568.23|571.86|569.06|571.03|568.23|0
1643264510000|2022-01-27 06:21:50|571.13|568.33|570.94|568.14|571.13|568.33|570.94|568.14|0
1643264520000|2022-01-27 06:22:00|571.03|568.23|571.58|568.78|571.58|568.78|570.76|567.96|0
1643264530000|2022-01-27 06:22:10|571.21|568.41|571.49|568.69|571.49|568.69|571.21|568.41|0
1643264540000|2022-01-27 06:22:20|571.4|568.6|572.04|569.24|572.04|569.24|571.4|568.6|0
1643264550000|2022-01-27 06:22:30|571.95|569.15|571.49|568.69|571.95|569.15|571.49|568.69|0
1643264560000|2022-01-27 06:22:40|571.13|568.33|571.58|568.78|571.86|569.06|571.13|568.33|0
1643264570000|2022-01-27 06:22:50|571.31|568.51|571.31|568.51|571.31|568.51|571.31|568.51|0
1643264580000|2022-01-27 06:23:00|571.49|568.69|571.68|568.88|571.68|568.88|571.31|568.51|0
1643264590000|2022-01-27 06:23:10|571.76|568.96|572.23|569.43|572.23|569.43|571.76|568.96|0
1643264600000|2022-01-27 06:23:20|571.86|569.06|572.86|570.06|572.86|570.06|571.86|569.06|0
1643264610000|2022-01-27 06:23:30|572.68|569.88|572.78|569.98|572.78|569.98|572.59|569.79|0
1643264620000|2022-01-27 06:23:40|572.68|569.88|573.14|570.34|573.14|570.34|572.68|569.88|0
1643264630000|2022-01-27 06:23:50|573.6|570.8|573.14|570.34|573.69|570.89|573.14|570.34|0
1643264640000|2022-01-27 06:24:00|573.51|570.71|573.51|570.71|573.6|570.8|573.33|570.53|0
1643264650000|2022-01-27 06:24:10|573.14|570.34|573.05|570.25|573.33|570.53|573.05|570.25|0
1643264660000|2022-01-27 06:24:20|573.14|570.34|573.33|570.53|573.33|570.53|572.5|569.7|0
1643264670000|2022-01-27 06:24:30|573.88|571.08|573.96|571.16|573.96|571.16|573.88|571.08|0
1643264680000|2022-01-27 06:24:40|574.06|571.26|574.06|571.26|574.06|571.26|574.06|571.26|0
1643264690000|2022-01-27 06:24:50|574.15|571.35|574.7|571.9|574.79|571.99|574.15|571.35|0
1643264700000|2022-01-27 06:25:00|574.43|571.63|574.51|571.71|574.51|571.71|574.43|571.63|0
1643264710000|2022-01-27 06:25:10|574.24|571.44|574.7|571.9|574.7|571.9|574.24|571.44|0
1643264720000|2022-01-27 06:25:20|575.34|572.54|575.62|572.82|575.71|572.91|575.25|572.45|0
1643264730000|2022-01-27 06:25:30|575.16|572.36|575.07|572.27|575.16|572.36|575.07|572.27|0
1643264740000|2022-01-27 06:25:40|575.16|572.36|575.43|572.63|575.43|572.63|575.06|572.26|0
1643264750000|2022-01-27 06:25:50|575.62|572.82|576.08|573.28|576.08|573.28|575.62|572.82|0
1643264760000|2022-01-27 06:26:00|575.98|573.18|575.16|572.36|575.98|573.18|575.16|572.36|0
1643264770000|2022-01-27 06:26:10|575.25|572.45|575.06|572.26|575.25|572.45|575.06|572.26|0
1643264780000|2022-01-27 06:26:20|575.16|572.36|575.53|572.73|576.17|573.37|575.16|572.36|0
1643264790000|2022-01-27 06:26:30|575.62|572.82|576.35|573.55|576.35|573.55|575.62|572.82|0
1643264800000|2022-01-27 06:26:40|576.26|573.46|576.26|573.46|576.26|573.46|576.26|573.46|0
1643264810000|2022-01-27 06:26:50|576.35|573.55|576.26|573.46|576.35|573.55|575.9|573.1|0
1643264820000|2022-01-27 06:27:00|576.45|573.65|577.09|574.29|577.09|574.29|576.45|573.65|0
1643264830000|2022-01-27 06:27:10|577.82|575.02|577|574.2|577.82|575.02|577|574.2|0
1643264840000|2022-01-27 06:27:20|576.82|574.02|575.9|573.1|576.9|574.1|575.9|573.1|0
1643264850000|2022-01-27 06:27:30|575.62|572.82|575.53|572.73|575.9|573.1|575.53|572.73|0
1643264860000|2022-01-27 06:27:40|575.34|572.54|575.34|572.54|575.34|572.54|575.06|572.26|0
1643264870000|2022-01-27 06:27:50|575.16|572.36|575.53|572.73|575.53|572.73|575.06|572.26|0
1643264880000|2022-01-27 06:28:00|575.34|572.54|573.78|570.98|575.34|572.54|573.78|570.98|0
1643264890000|2022-01-27 06:28:10|574.33|571.53|574.42|571.62|574.43|571.63|573.87|571.07|0
1643264900000|2022-01-27 06:28:20|574.51|571.71|574.33|571.53|574.61|571.81|574.33|571.53|0
1643264910000|2022-01-27 06:28:30|573.96|571.16|573.51|570.71|573.96|571.16|573.51|570.71|0
1643264920000|2022-01-27 06:28:40|573.41|570.61|573.6|570.8|573.6|570.8|573.04|570.24|0
1643264930000|2022-01-27 06:28:50|573.51|570.71|574.61|571.81|574.61|571.81|573.51|570.71|0
1643264940000|2022-01-27 06:29:00|574.24|571.44|575.25|572.45|575.25|572.45|573.78|570.98|0
1643264950000|2022-01-27 06:29:10|575.53|572.73|575.71|572.91|575.8|573|575.53|572.73|0
1643264960000|2022-01-27 06:29:20|575.43|572.63|576.72|573.92|576.72|573.92|575.43|572.63|0
1643264970000|2022-01-27 06:29:30|576.53|573.73|576.81|574.01|576.81|574.01|576.08|573.28|0
1643264980000|2022-01-27 06:29:40|576.53|573.73|576.45|573.65|576.63|573.83|576.45|573.65|0
1643264990000|2022-01-27 06:29:50|576.17|573.37|576.9|574.1|577.09|574.29|576.17|573.37|0
1643265000000|2022-01-27 06:30:00|576.81|574.01|577.27|574.47|577.27|574.47|576.81|574.01|0
1643265010000|2022-01-27 06:30:10|578.01|575.21|577.37|574.57|578.29|575.49|577.37|574.57|0
1643265020000|2022-01-27 06:30:20|577.55|574.75|577.55|574.75|577.55|574.75|577|574.2|0
1643265030000|2022-01-27 06:30:30|577.92|575.12|578.29|575.49|579.39|576.59|577.92|575.12|0
1643265040000|2022-01-27 06:30:40|579.02|576.22|579.48|576.68|579.48|576.68|578.29|575.49|0
1643265050000|2022-01-27 06:30:50|579.39|576.59|579.58|576.78|579.58|576.78|578.74|575.94|0
1643265060000|2022-01-27 06:31:00|579.02|576.22|579.3|576.5|579.76|576.96|579.02|576.22|0
1643265070000|2022-01-27 06:31:10|579.21|576.41|578.93|576.13|579.21|576.41|578.93|576.13|0
1643265080000|2022-01-27 06:31:20|579.21|576.41|578.93|576.13|579.21|576.41|578.93|576.13|0
1643265090000|2022-01-27 06:31:30|579.58|576.78|580.13|577.33|580.13|577.33|579.58|576.78|0
1643265100000|2022-01-27 06:31:40|579.95|577.15|580.5|577.7|580.5|577.7|579.95|577.15|0
1643265110000|2022-01-27 06:31:50|579.67|576.87|579.95|577.15|579.95|577.15|579.67|576.87|0
1643265120000|2022-01-27 06:32:00|579.39|576.59|579.39|576.59|579.39|576.59|579.11|576.31|0
1643265130000|2022-01-27 06:32:10|579.21|576.41|578.47|575.67|579.21|576.41|578.47|575.67|0
1643265140000|2022-01-27 06:32:20|578.56|575.76|579.11|576.31|579.11|576.31|578.19|575.39|0
1643265150000|2022-01-27 06:32:30|578.66|575.86|578.93|576.13|579.02|576.22|578.01|575.21|0
1643265160000|2022-01-27 06:32:40|579.02|576.22|579.3|576.5|579.3|576.5|578.74|575.94|0
1643265170000|2022-01-27 06:32:50|578.84|576.04|578.19|575.39|578.84|576.04|578.19|575.39|0
1643265180000|2022-01-27 06:33:00|577.73|574.93|577.73|574.93|577.73|574.93|577.73|574.93|0
1643265190000|2022-01-27 06:33:10|577.55|574.75|577.18|574.38|577.55|574.75|577.09|574.29|0
1643265200000|2022-01-27 06:33:20|577.09|574.29|577|574.2|577.09|574.29|577|574.2|0
1643265210000|2022-01-27 06:33:30|576.9|574.1|576.81|574.01|576.9|574.1|576.81|574.01|0
1643265220000|2022-01-27 06:33:40|576.63|573.83|576.63|573.83|576.63|573.83|576.53|573.73|0
1643265230000|2022-01-27 06:33:50|576.53|573.73|576.72|573.92|576.72|573.92|576.53|573.73|0
1643265240000|2022-01-27 06:34:00|577.09|574.29|577|574.2|577.09|574.29|577|574.2|0
1643265250000|2022-01-27 06:34:10|576.9|574.1|577.18|574.38|577.18|574.38|576.9|574.1|0
1643265260000|2022-01-27 06:34:20|577.37|574.57|577.37|574.57|577.37|574.57|577.37|574.57|0
1643265270000|2022-01-27 06:34:30|578.01|575.21|578.29|575.49|578.29|575.49|577.82|575.02|0
1643265280000|2022-01-27 06:34:40|578.84|576.04|579.11|576.31|579.39|576.59|578.84|576.04|0
1643265290000|2022-01-27 06:34:50|579.3|576.5|579.58|576.78|579.58|576.78|579.11|576.31|0
1643265300000|2022-01-27 06:35:00|579.3|576.5|580.32|577.52|580.32|577.52|579.3|576.5|0
1643265310000|2022-01-27 06:35:10|580.77|577.97|580.5|577.7|580.77|577.97|580.5|577.7|0
1643265320000|2022-01-27 06:35:20|580.87|578.07|581.05|578.25|581.14|578.34|580.87|578.07|0
1643265330000|2022-01-27 06:35:30|580.87|578.07|580.96|578.16|580.96|578.16|580.87|578.07|0
1643265340000|2022-01-27 06:35:40|581.05|578.25|580.68|577.88|581.05|578.25|580.68|577.88|0
1643265350000|2022-01-27 06:35:50|580.31|577.51|579.11|576.31|580.31|577.51|579.11|576.31|0
1643265360000|2022-01-27 06:36:00|578.65|575.85|578.19|575.39|578.65|575.85|578.19|575.39|0
1643265370000|2022-01-27 06:36:10|578.37|575.57|578.19|575.39|578.47|575.67|578.19|575.39|0
1643265380000|2022-01-27 06:36:20|577.92|575.12|577.92|575.12|577.92|575.12|577.55|574.75|0
1643265390000|2022-01-27 06:36:30|577.36|574.56|576.63|573.83|577.36|574.56|576.63|573.83|0
1643265400000|2022-01-27 06:36:40|576.81|574.01|576.81|574.01|576.9|574.1|576.81|574.01|0
1643265410000|2022-01-27 06:36:50|576.72|573.92|576.81|574.01|576.9|574.1|576.72|573.92|0
1643265420000|2022-01-27 06:37:00|577.18|574.38|576.44|573.64|577.18|574.38|576.44|573.64|0
1643265430000|2022-01-27 06:37:10|576.53|573.73|576.35|573.55|576.63|573.83|576.35|573.55|0
1643265440000|2022-01-27 06:37:20|576.16|573.36|576.63|573.83|576.63|573.83|576.16|573.36|0
1643265450000|2022-01-27 06:37:30|576.35|573.55|576.44|573.64|576.44|573.64|576.26|573.46|0
1643265460000|2022-01-27 06:37:40|576.26|573.46|576.44|573.64|576.44|573.64|576.26|573.46|0
1643265470000|2022-01-27 06:37:50|576.16|573.36|576.26|573.46|576.26|573.46|576.16|573.36|0
1643265480000|2022-01-27 06:38:00|576.35|573.55|576.44|573.64|576.44|573.64|576.35|573.55|0
1643265490000|2022-01-27 06:38:10|576.35|573.55|576.72|573.92|576.72|573.92|576.35|573.55|0
1643265500000|2022-01-27 06:38:20|577.27|574.47|576.63|573.83|577.36|574.56|576.63|573.83|0
1643265510000|2022-01-27 06:38:30|576.53|573.73|576.81|574.01|576.9|574.1|576.53|573.73|0
1643265520000|2022-01-27 06:38:40|576.53|573.73|577|574.2|577|574.2|576.53|573.73|0
1643265530000|2022-01-27 06:38:50|576.9|574.1|576.9|574.1|576.9|574.1|576.9|574.1|0
1643265540000|2022-01-27 06:39:00|577.36|574.56|577.45|574.65|577.45|574.65|577.27|574.47|0
1643265550000|2022-01-27 06:39:10|577.36|574.56|578.37|575.57|578.37|575.57|577.36|574.56|0
1643265560000|2022-01-27 06:39:20|578.47|575.67|577.92|575.12|578.47|575.67|577.73|574.93|0
1643265570000|2022-01-27 06:39:30|578.37|575.57|578.28|575.48|578.56|575.76|578.28|575.48|0
1643265580000|2022-01-27 06:39:40|578.19|575.39|578.47|575.67|578.47|575.67|578.19|575.39|0
1643265590000|2022-01-27 06:39:50|578.56|575.76|578.74|575.94|578.74|575.94|578.56|575.76|0
1643265600000|2022-01-27 06:40:00|579.39|576.59|579.39|576.59|579.39|576.59|579.29|576.49|0
1643265610000|2022-01-27 06:40:10|579.11|576.31|578.28|575.48|579.11|576.31|578.28|575.48|0
1643265620000|2022-01-27 06:40:20|577.55|574.75|578.1|575.3|578.19|575.39|577.55|574.75|0
1643265630000|2022-01-27 06:40:30|577.73|574.93|577.18|574.38|577.73|574.93|577.08|574.28|0
1643265640000|2022-01-27 06:40:40|577.73|574.93|577.64|574.84|577.73|574.93|577.45|574.65|0
1643265650000|2022-01-27 06:40:50|577.36|574.56|578.1|575.3|578.1|575.3|576.99|574.19|0
1643265660000|2022-01-27 06:41:00|577.73|574.93|577.08|574.28|577.73|574.93|577.08|574.28|0
1643265670000|2022-01-27 06:41:10|576.99|574.19|577.27|574.47|577.27|574.47|576.99|574.19|0
1643265680000|2022-01-27 06:41:20|576.99|574.19|578.19|575.39|578.19|575.39|576.99|574.19|0
1643265690000|2022-01-27 06:41:30|578.56|575.76|578.37|575.57|578.56|575.76|578.19|575.39|0
1643265700000|2022-01-27 06:41:40|577.64|574.84|577.36|574.56|577.73|574.93|577.36|574.56|0
1643265710000|2022-01-27 06:41:50|577.27|574.47|577.36|574.56|577.64|574.84|577.27|574.47|0
1643265720000|2022-01-27 06:42:00|576.99|574.19|577.45|574.65|577.45|574.65|576.9|574.1|0
1643265730000|2022-01-27 06:42:10|577.92|575.12|577.55|574.75|577.92|575.12|577.55|574.75|0
1643265740000|2022-01-27 06:42:20|577.82|575.02|577.92|575.12|577.92|575.12|577.55|574.75|0
1643265760000|2022-01-27 06:42:40|577.64|574.84|577.73|574.93|577.82|575.02|577.64|574.84|0
1643265770000|2022-01-27 06:42:50|578.19|575.39|578.37|575.57|578.37|575.57|578|575.2|0
1643265780000|2022-01-27 06:43:00|578.65|575.85|578.65|575.85|578.65|575.85|578.56|575.76|0
1643265790000|2022-01-27 06:43:10|578.56|575.76|578.56|575.76|578.56|575.76|578.37|575.57|0
1643265800000|2022-01-27 06:43:20|578.65|575.85|578.37|575.57|578.84|576.04|578.37|575.57|0
1643265810000|2022-01-27 06:43:30|578.28|575.48|578.37|575.57|578.47|575.67|578.28|575.48|0
1643265820000|2022-01-27 06:43:40|578.56|575.76|578.65|575.85|578.74|575.94|578.56|575.76|0
1643265830000|2022-01-27 06:43:50|578.56|575.76|578.28|575.48|578.65|575.85|578.28|575.48|0
1643265840000|2022-01-27 06:44:00|578.1|575.3|577.73|574.93|578.1|575.3|577.73|574.93|0
1643265850000|2022-01-27 06:44:10|578|575.2|578|575.2|578|575.2|578|575.2|0
1643265860000|2022-01-27 06:44:20|578.56|575.76|578.92|576.12|578.92|576.12|578.56|575.76|0
1643265870000|2022-01-27 06:44:30|579.2|576.4|580.68|577.88|580.68|577.88|579.2|576.4|0
1643265880000|2022-01-27 06:44:40|580.31|577.51|579.76|576.96|580.31|577.51|579.76|576.96|0
1643265890000|2022-01-27 06:44:50|579.39|576.59|578.84|576.04|579.39|576.59|578.74|575.94|0
1643265900000|2022-01-27 06:45:00|579.2|576.4|579.39|576.59|579.57|576.77|579.11|576.31|0
1643265910000|2022-01-27 06:45:10|579.48|576.68|580.87|578.07|580.87|578.07|579.48|576.68|0
1643265920000|2022-01-27 06:45:20|580.77|577.97|581.24|578.44|581.24|578.44|580.77|577.97|0
1643265930000|2022-01-27 06:45:30|582.16|579.36|582.9|580.1|582.9|580.1|582.16|579.36|0
1643265940000|2022-01-27 06:45:40|582.71|579.91|582.8|580|582.9|580.1|582.71|579.91|0
1643265950000|2022-01-27 06:45:50|582.71|579.91|582.9|580.1|582.9|580.1|582.43|579.63|0
1643265960000|2022-01-27 06:46:00|583.08|580.28|582.53|579.73|583.08|580.28|582.53|579.73|0
1643265970000|2022-01-27 06:46:10|582.62|579.82|582.16|579.36|582.62|579.82|581.97|579.17|0
1643265980000|2022-01-27 06:46:20|582.34|579.54|582.34|579.54|582.53|579.73|582.34|579.54|0
1643265990000|2022-01-27 06:46:30|582.53|579.73|582.99|580.19|582.99|580.19|582.16|579.36|0
1643266000000|2022-01-27 06:46:40|583.36|580.56|583.45|580.65|583.45|580.65|583.36|580.56|0
1643266010000|2022-01-27 06:46:50|583.73|580.93|584.1|581.3|584.1|581.3|583.73|580.93|0
1643266020000|2022-01-27 06:47:00|583.91|581.11|583.64|580.84|584.01|581.21|583.64|580.84|0
1643266030000|2022-01-27 06:47:10|583.27|580.47|583.17|580.37|583.73|580.93|583.17|580.37|0
1643266040000|2022-01-27 06:47:20|582.8|580|583.54|580.74|583.54|580.74|582.8|580|0
1643266050000|2022-01-27 06:47:30|583.17|580.37|582.8|580|583.17|580.37|582.71|579.91|0
1643266060000|2022-01-27 06:47:40|582.71|579.91|582.71|579.91|582.9|580.1|582.71|579.91|0
1643266070000|2022-01-27 06:47:50|582.53|579.73|582.8|580|582.8|580|582.53|579.73|0
1643266080000|2022-01-27 06:48:00|582.43|579.63|582.8|580|582.8|580|582.43|579.63|0
1643266090000|2022-01-27 06:48:10|582.53|579.73|582.8|580|582.9|580.1|582.43|579.63|0
1643266100000|2022-01-27 06:48:20|582.99|580.19|583.08|580.28|583.08|580.28|582.62|579.82|0
1643266110000|2022-01-27 06:48:30|582.62|579.82|582.43|579.63|582.62|579.82|582.43|579.63|0
1643266120000|2022-01-27 06:48:40|582.53|579.73|582.34|579.54|582.62|579.82|582.34|579.54|0
1643266130000|2022-01-27 06:48:50|582.25|579.45|582.43|579.63|582.62|579.82|582.25|579.45|0
1643266140000|2022-01-27 06:49:00|582.34|579.54|582.43|579.63|582.43|579.63|582.34|579.54|0
1643266150000|2022-01-27 06:49:10|582.53|579.73|582.53|579.73|582.62|579.82|582.43|579.63|0
1643266160000|2022-01-27 06:49:20|582.71|579.91|582.8|580|583.08|580.28|582.71|579.91|0
1643266170000|2022-01-27 06:49:30|582.99|580.19|583.54|580.74|583.54|580.74|582.99|580.19|0
1643266180000|2022-01-27 06:49:40|583.45|580.65|584.19|581.39|584.19|581.39|583.36|580.56|0
1643266190000|2022-01-27 06:49:50|585.77|582.97|585.86|583.06|585.95|583.15|585.21|582.41|0
1643266200000|2022-01-27 06:50:00|586.14|583.34|584.28|581.48|586.14|583.34|584.1|581.3|0
1643266210000|2022-01-27 06:50:10|584.1|581.3|583.54|580.74|584.1|581.3|583.54|580.74|0
1643266220000|2022-01-27 06:50:20|583.82|581.02|583.08|580.28|583.82|581.02|582.99|580.19|0
1643266230000|2022-01-27 06:50:30|582.99|580.19|583.17|580.37|583.17|580.37|582.8|580|0
1643266240000|2022-01-27 06:50:40|582.99|580.19|583.36|580.56|583.54|580.74|582.99|580.19|0
1643266250000|2022-01-27 06:50:50|582.99|580.19|582.99|580.19|583.27|580.47|582.99|580.19|0
1643266260000|2022-01-27 06:51:00|582.71|579.91|580.95|578.15|582.71|579.91|580.95|578.15|0
1643266270000|2022-01-27 06:51:10|580.86|578.06|580.68|577.88|580.86|578.06|580.58|577.78|0
1643266280000|2022-01-27 06:51:20|580.86|578.06|580.31|577.51|580.86|578.06|580.31|577.51|0
1643266290000|2022-01-27 06:51:30|580.03|577.23|580.86|578.06|580.86|578.06|580.03|577.23|0
1643266300000|2022-01-27 06:51:40|580.77|577.97|580.4|577.6|580.77|577.97|580.4|577.6|0
1643266310000|2022-01-27 06:51:50|580.49|577.69|580.58|577.78|580.58|577.78|580.49|577.69|0
1643266320000|2022-01-27 06:52:00|580.31|577.51|580.68|577.88|580.68|577.88|579.94|577.14|0
1643266330000|2022-01-27 06:52:10|580.58|577.78|580.86|578.06|581.14|578.34|580.58|577.78|0
1643266340000|2022-01-27 06:52:20|581.05|578.25|580.95|578.15|581.05|578.25|580.95|578.15|0
1643266350000|2022-01-27 06:52:30|581.14|578.34|581.14|578.34|581.32|578.52|581.14|578.34|0
1643266360000|2022-01-27 06:52:40|581.05|578.25|581.05|578.25|581.05|578.25|580.31|577.51|0
1643266370000|2022-01-27 06:52:50|581.23|578.43|581.05|578.25|581.23|578.43|581.05|578.25|0
1643266380000|2022-01-27 06:53:00|581.23|578.43|581.6|578.8|581.79|578.99|581.23|578.43|0
1643266390000|2022-01-27 06:53:10|581.69|578.89|582.34|579.54|582.34|579.54|581.69|578.89|0
1643266400000|2022-01-27 06:53:20|582.25|579.45|581.88|579.08|582.25|579.45|581.88|579.08|0
1643266410000|2022-01-27 06:53:30|582.16|579.36|580.86|578.06|582.16|579.36|580.86|578.06|0
1643266420000|2022-01-27 06:53:40|581.05|578.25|580.77|577.97|581.14|578.34|580.77|577.97|0
1643266430000|2022-01-27 06:53:50|580.03|577.23|580.12|577.32|580.12|577.32|579.94|577.14|0
1643266440000|2022-01-27 06:54:00|580.03|577.23|579.57|576.77|580.03|577.23|579.57|576.77|0
1643266450000|2022-01-27 06:54:10|579.66|576.86|579.47|576.67|579.66|576.86|579.47|576.67|0
1643266460000|2022-01-27 06:54:20|579.84|577.04|579.29|576.49|579.84|577.04|579.29|576.49|0
1643266470000|2022-01-27 06:54:30|579.39|576.59|579.11|576.31|579.39|576.59|578.92|576.12|0
1643266480000|2022-01-27 06:54:40|579.02|576.22|579.11|576.31|579.39|576.59|579.02|576.22|0
1643266490000|2022-01-27 06:54:50|578.92|576.12|578.74|575.94|578.92|576.12|578.74|575.94|0
1643266500000|2022-01-27 06:55:00|578.65|575.85|578.18|575.38|578.65|575.85|578.18|575.38|0
1643266510000|2022-01-27 06:55:10|579.2|576.4|578.74|575.94|579.2|576.4|578.74|575.94|0
1643266520000|2022-01-27 06:55:20|577.82|575.02|578.37|575.57|578.46|575.66|577.82|575.02|0
1643266530000|2022-01-27 06:55:30|578.18|575.38|577.82|575.02|578.18|575.38|577.73|574.93|0
1643266540000|2022-01-27 06:55:40|578|575.2|577.54|574.74|578|575.2|577.26|574.46|0
1643266550000|2022-01-27 06:55:50|577.26|574.46|577.26|574.46|577.26|574.46|577.17|574.37|0
1643266560000|2022-01-27 06:56:00|577.17|574.37|577.17|574.37|577.26|574.46|577.08|574.28|0
1643266570000|2022-01-27 06:56:10|577.36|574.56|578.65|575.85|578.65|575.85|577.36|574.56|0
1643266580000|2022-01-27 06:56:20|579.02|576.22|578.83|576.03|579.02|576.22|578.65|575.85|0
1643266590000|2022-01-27 06:56:30|578.65|575.85|578.83|576.03|578.83|576.03|578.46|575.66|0
1643266600000|2022-01-27 06:56:40|578.74|575.94|578.65|575.85|578.74|575.94|578.46|575.66|0
1643266610000|2022-01-27 06:56:50|578.92|576.12|578.28|575.48|578.92|576.12|578.28|575.48|0
1643266620000|2022-01-27 06:57:00|578.74|575.94|578.46|575.66|578.74|575.94|578.46|575.66|0
1643266630000|2022-01-27 06:57:10|578.28|575.48|578.65|575.85|578.65|575.85|578.28|575.48|0
1643266640000|2022-01-27 06:57:20|578.83|576.03|578.65|575.85|578.83|576.03|578.65|575.85|0
1643266650000|2022-01-27 06:57:30|579.1|576.3|579.29|576.49|579.29|576.49|579.1|576.3|0
1643266660000|2022-01-27 06:57:40|579.1|576.3|579.1|576.3|579.1|576.3|578.92|576.12|0
1643266670000|2022-01-27 06:57:50|579.02|576.22|578.28|575.48|579.02|576.22|578.28|575.48|0
1643266680000|2022-01-27 06:58:00|578.18|575.38|578|575.2|578.18|575.38|577.81|575.01|0
1643266690000|2022-01-27 06:58:10|578.09|575.29|577.91|575.11|578.09|575.29|577.91|575.11|0
1643266700000|2022-01-27 06:58:20|578|575.2|577.73|574.93|578|575.2|577.73|574.93|0
1643266710000|2022-01-27 06:58:30|577.54|574.74|577.45|574.65|577.54|574.74|577.36|574.56|0
1643266720000|2022-01-27 06:58:40|577.73|574.93|577.73|574.93|577.73|574.93|577.73|574.93|0
1643266730000|2022-01-27 06:58:50|577.54|574.74|577.63|574.83|577.91|575.11|577.54|574.74|0
1643266740000|2022-01-27 06:59:00|577.73|574.93|578.09|575.29|578.37|575.57|577.73|574.93|0
1643266750000|2022-01-27 06:59:10|577.17|574.37|576.99|574.19|577.17|574.37|576.71|573.91|0
1643266760000|2022-01-27 06:59:20|576.16|573.36|576.25|573.45|576.25|573.45|575.97|573.17|0
1643266770000|2022-01-27 06:59:30|575.61|572.81|576.07|573.27|576.07|573.27|575.61|572.81|0
1643266780000|2022-01-27 06:59:40|576.53|573.73|576.99|574.19|576.99|574.19|576.53|573.73|0
1643266790000|2022-01-27 06:59:50|576.71|573.91|577.08|574.28|577.08|574.28|576.71|573.91|0
1643266800000|2022-01-27 07:00:00|575.52|572.72|576.16|573.36|576.25|573.45|575.52|572.72|0
1643266810000|2022-01-27 07:00:10|575.7|572.9|574.5|571.7|575.7|572.9|574.5|571.7|0
1643266820000|2022-01-27 07:00:20|574.69|571.89|574.41|571.61|574.78|571.98|574.41|571.61|0
1643266830000|2022-01-27 07:00:30|574.78|571.98|575.15|572.35|575.15|572.35|574.69|571.89|0
1643266840000|2022-01-27 07:00:40|576.16|573.36|575.97|573.17|576.25|573.45|575.97|573.17|0
1643266850000|2022-01-27 07:00:50|575.7|572.9|575.97|573.17|576.07|573.27|575.7|572.9|0
1643266860000|2022-01-27 07:01:00|575.79|572.99|574.87|572.07|575.79|572.99|574.6|571.8|0
1643266870000|2022-01-27 07:01:10|575.05|572.25|574.69|571.89|575.05|572.25|574.41|571.61|0
1643266880000|2022-01-27 07:01:20|573.95|571.15|574.23|571.43|574.32|571.52|573.95|571.15|0
1643266890000|2022-01-27 07:01:30|574.32|571.52|573.86|571.06|574.32|571.52|573.86|571.06|0
1643266900000|2022-01-27 07:01:40|573.77|570.97|574.5|571.7|574.5|571.7|573.77|570.97|0
1643266910000|2022-01-27 07:01:50|574.6|571.8|573.68|570.88|574.6|571.8|573.68|570.88|0
1643266920000|2022-01-27 07:02:00|573.4|570.6|572.58|569.78|573.4|570.6|572.58|569.78|0
1643266930000|2022-01-27 07:02:10|572.4|569.6|573.13|570.33|573.13|570.33|572.4|569.6|0
1643266940000|2022-01-27 07:02:20|573.5|570.7|573.86|571.06|573.86|571.06|573.31|570.51|0
1643266950000|2022-01-27 07:02:30|573.68|570.88|573.77|570.97|573.77|570.97|573.68|570.88|0
1643266960000|2022-01-27 07:02:40|573.86|571.06|573.86|571.06|573.86|571.06|573.77|570.97|0
1643266970000|2022-01-27 07:02:50|573.68|570.88|574.13|571.33|574.23|571.43|573.68|570.88|0
1643266980000|2022-01-27 07:03:00|573.68|570.88|574.5|571.7|574.5|571.7|573.68|570.88|0
1643266990000|2022-01-27 07:03:10|574.13|571.33|574.23|571.43|574.23|571.43|573.77|570.97|0
1643267000000|2022-01-27 07:03:20|574.5|571.7|573.86|571.06|574.5|571.7|573.86|571.06|0
1643267010000|2022-01-27 07:03:30|573.5|570.7|572.58|569.78|573.5|570.7|572.58|569.78|0
1643267020000|2022-01-27 07:03:40|571.93|569.13|572.03|569.23|572.03|569.23|571.93|569.13|0
1643267030000|2022-01-27 07:03:50|571.85|569.05|571.66|568.86|571.93|569.13|571.66|568.86|0
1643267040000|2022-01-27 07:04:00|571.85|569.05|571.48|568.68|571.85|569.05|571.3|568.5|0
1643267050000|2022-01-27 07:04:10|571.57|568.77|571.38|568.58|571.57|568.77|571.3|568.5|0
1643267060000|2022-01-27 07:04:20|571.48|568.68|571.38|568.58|571.48|568.68|571.02|568.22|0
1643267070000|2022-01-27 07:04:30|571.93|569.13|572.21|569.41|572.4|569.6|571.93|569.13|0
1643267080000|2022-01-27 07:04:40|572.03|569.23|572.21|569.41|572.21|569.41|571.93|569.13|0
1643267090000|2022-01-27 07:04:50|571.85|569.05|571.02|568.22|571.93|569.13|571.02|568.22|0
1643267100000|2022-01-27 07:05:00|570.47|567.67|570.56|567.76|571.57|568.77|570.47|567.67|0
1643267110000|2022-01-27 07:05:10|570.29|567.49|569.92|567.12|570.29|567.49|569.92|567.12|0
1643267120000|2022-01-27 07:05:20|570.38|567.58|570.1|567.3|570.47|567.67|569.83|567.03|0
1643267130000|2022-01-27 07:05:30|570.2|567.4|569.92|567.12|570.2|567.4|569.92|567.12|0
1643267140000|2022-01-27 07:05:40|569.55|566.75|569.55|566.75|569.65|566.85|569.37|566.57|0
1643267150000|2022-01-27 07:05:50|569.74|566.94|569.47|566.67|569.74|566.94|569.28|566.48|0
1643267160000|2022-01-27 07:06:00|569.37|566.57|568.64|565.84|569.37|566.57|568.55|565.75|0
1643267170000|2022-01-27 07:06:10|568.92|566.12|569.19|566.39|569.19|566.39|568.92|566.12|0
1643267180000|2022-01-27 07:06:20|569.65|566.85|570.1|567.3|570.1|567.3|569.65|566.85|0
1643267190000|2022-01-27 07:06:30|570.38|567.58|570.93|568.13|570.93|568.13|570.38|567.58|0
1643267200000|2022-01-27 07:06:40|570.56|567.76|571.93|569.13|571.93|569.13|570.56|567.76|0
1643267210000|2022-01-27 07:06:50|571.66|568.86|571.93|569.13|572.12|569.32|571.57|568.77|0
1643267220000|2022-01-27 07:07:00|571.85|569.05|571.48|568.68|571.85|569.05|571.3|568.5|0
1643267230000|2022-01-27 07:07:10|571.57|568.77|570.29|567.49|571.85|569.05|570.29|567.49|0
1643267240000|2022-01-27 07:07:20|570.38|567.58|570.2|567.4|570.38|567.58|570.2|567.4|0
1643267250000|2022-01-27 07:07:30|570.38|567.58|571.2|568.4|571.2|568.4|570.38|567.58|0
1643267260000|2022-01-27 07:07:40|570.83|568.03|570.93|568.13|570.93|568.13|570.83|568.03|0
1643267270000|2022-01-27 07:07:50|571.02|568.22|571.2|568.4|571.2|568.4|571.02|568.22|0
1643267280000|2022-01-27 07:08:00|571.11|568.31|571.2|568.4|571.2|568.4|570.75|567.95|0
1643267290000|2022-01-27 07:08:10|571.3|568.5|572.21|569.41|572.21|569.41|571.3|568.5|0
1643267300000|2022-01-27 07:08:20|572.3|569.5|571.66|568.86|572.3|569.5|571.2|568.4|0
1643267310000|2022-01-27 07:08:30|571.02|568.22|571.2|568.4|571.3|568.5|571.02|568.22|0
1643267320000|2022-01-27 07:08:40|571.11|568.31|571.48|568.68|571.75|568.95|571.11|568.31|0
1643267330000|2022-01-27 07:08:50|571.66|568.86|572.03|569.23|572.03|569.23|571.66|568.86|0
1643267340000|2022-01-27 07:09:00|572.58|569.78|572.12|569.32|572.58|569.78|571.66|568.86|0
1643267350000|2022-01-27 07:09:10|571.93|569.13|572.12|569.32|572.21|569.41|571.93|569.13|0
1643267360000|2022-01-27 07:09:20|572.21|569.41|572.58|569.78|572.58|569.78|572.21|569.41|0
1643267370000|2022-01-27 07:09:30|571.93|569.13|572.39|569.59|572.39|569.59|571.93|569.13|0
1643267380000|2022-01-27 07:09:40|572.12|569.32|572.76|569.96|572.76|569.96|572.12|569.32|0
1643267390000|2022-01-27 07:09:50|573.31|570.51|574.13|571.33|574.13|571.33|573.31|570.51|0
1643267400000|2022-01-27 07:10:00|573.68|570.88|573.58|570.78|573.68|570.88|573.4|570.6|0
1643267410000|2022-01-27 07:10:10|573.68|570.88|573.77|570.97|574.13|571.33|573.68|570.88|0
1643267420000|2022-01-27 07:10:20|573.68|570.88|573.86|571.06|574.23|571.43|573.68|570.88|0
1643267430000|2022-01-27 07:10:30|573.58|570.78|573.68|570.88|573.68|570.88|573.58|570.78|0
1643267440000|2022-01-27 07:10:40|574.23|571.43|573.86|571.06|574.23|571.43|573.68|570.88|0
1643267450000|2022-01-27 07:10:50|573.68|570.88|574.04|571.24|574.04|571.24|573.68|570.88|0
1643267460000|2022-01-27 07:11:00|573.31|570.51|572.85|570.05|573.31|570.51|572.66|569.86|0
1643267470000|2022-01-27 07:11:10|572.58|569.78|571.75|568.95|572.58|569.78|571.75|568.95|0
1643267480000|2022-01-27 07:11:20|570.93|568.13|570.28|567.48|570.93|568.13|570.28|567.48|0
1643267490000|2022-01-27 07:11:30|570.1|567.3|570.38|567.58|570.38|567.58|570.1|567.3|0
1643267500000|2022-01-27 07:11:40|570.75|567.95|570.47|567.67|570.93|568.13|570.47|567.67|0
1643267510000|2022-01-27 07:11:50|570.38|567.58|570.28|567.48|570.47|567.67|570.28|567.48|0
1643267520000|2022-01-27 07:12:00|570.65|567.85|570.38|567.58|570.65|567.85|570.38|567.58|0
1643267530000|2022-01-27 07:12:10|569.83|567.03|569.28|566.48|569.83|567.03|569.28|566.48|0
1643267540000|2022-01-27 07:12:20|567.82|565.02|568|565.2|568|565.2|567.64|564.84|0
1643267550000|2022-01-27 07:12:30|567.73|564.93|565.72|562.92|567.73|564.93|565.72|562.92|0
1643267560000|2022-01-27 07:12:40|565.54|562.74|565.36|562.56|565.82|563.02|565.36|562.56|0
1643267570000|2022-01-27 07:12:50|565.17|562.37|565.36|562.56|565.45|562.65|565.17|562.37|0
1643267580000|2022-01-27 07:13:00|565.17|562.37|565.72|562.92|565.72|562.92|565.17|562.37|0
1643267590000|2022-01-27 07:13:10|566.09|563.29|565.72|562.92|566.09|563.29|565.54|562.74|0
1643267600000|2022-01-27 07:13:20|565.63|562.83|564.27|561.47|565.63|562.83|564.27|561.47|0
1643267610000|2022-01-27 07:13:30|564.26|561.46|564.99|562.19|564.99|562.19|564.26|561.46|0
1643267620000|2022-01-27 07:13:40|565.27|562.47|565.9|563.1|565.9|563.1|565.27|562.47|0
1643267630000|2022-01-27 07:13:50|565.82|563.02|566.08|563.28|566.08|563.28|565.82|563.02|0
1643267640000|2022-01-27 07:14:00|566.27|563.47|567.18|564.38|567.18|564.38|566.27|563.47|0
1643267650000|2022-01-27 07:14:10|567.36|564.56|567.64|564.84|567.64|564.84|567.36|564.56|0
1643267660000|2022-01-27 07:14:20|567.91|565.11|568.09|565.29|568.09|565.29|567.91|565.11|0
1643267670000|2022-01-27 07:14:30|568.37|565.57|568.64|565.84|568.64|565.84|568.37|565.57|0
1643267680000|2022-01-27 07:14:40|568.55|565.75|567.82|565.02|568.55|565.75|567.82|565.02|0
1643267690000|2022-01-27 07:14:50|567.73|564.93|567.91|565.11|567.91|565.11|567.73|564.93|0
1643267700000|2022-01-27 07:15:00|567.46|564.66|566.18|563.38|567.46|564.66|566.18|563.38|0
1643267710000|2022-01-27 07:15:10|566.27|563.47|566.45|563.65|566.45|563.65|566.08|563.28|0
1643267720000|2022-01-27 07:15:20|566.36|563.56|565.17|562.37|566.36|563.56|565.17|562.37|0
1643267730000|2022-01-27 07:15:30|564.99|562.19|564.9|562.1|564.99|562.19|564.72|561.92|0
1643267740000|2022-01-27 07:15:40|564.81|562.01|564.63|561.83|564.81|562.01|564.63|561.83|0
1643267750000|2022-01-27 07:15:50|563.9|561.1|563.72|560.92|563.9|561.1|563.54|560.74|0
1643267760000|2022-01-27 07:16:00|563.63|560.83|563.81|561.01|563.81|561.01|563.54|560.74|0
1643267770000|2022-01-27 07:16:10|563.72|560.92|564.08|561.28|564.08|561.28|563.72|560.92|0
1643267780000|2022-01-27 07:16:20|564.99|562.19|564.54|561.74|564.99|562.19|564.54|561.74|0
1643267790000|2022-01-27 07:16:30|564.45|561.65|564.45|561.65|564.45|561.65|564.08|561.28|0
1643267800000|2022-01-27 07:16:40|564.26|561.46|564.9|562.1|564.9|562.1|564.26|561.46|0
1643267810000|2022-01-27 07:16:50|564.99|562.19|564.99|562.19|564.99|562.19|564.63|561.83|0
1643267820000|2022-01-27 07:17:00|565.36|562.56|565.54|562.74|565.72|562.92|565.36|562.56|0
1643267830000|2022-01-27 07:17:10|565.36|562.56|565.27|562.47|565.54|562.74|565.27|562.47|0
1643267840000|2022-01-27 07:17:20|564.99|562.19|564.72|561.92|564.99|562.19|564.72|561.92|0
1643267850000|2022-01-27 07:17:30|564.18|561.38|563.35|560.55|564.18|561.38|563.35|560.55|0
1643267860000|2022-01-27 07:17:40|563.54|560.74|564.72|561.92|564.72|561.92|563.54|560.74|0
1643267870000|2022-01-27 07:17:50|564.81|562.01|565.63|562.83|565.63|562.83|564.54|561.74|0
1643267880000|2022-01-27 07:18:00|566.36|563.56|565.36|562.56|566.36|563.56|565.36|562.56|0
1643267890000|2022-01-27 07:18:10|565.17|562.37|565.36|562.56|565.36|562.56|564.9|562.1|0
1643267900000|2022-01-27 07:18:20|565.27|562.47|565.45|562.65|565.54|562.74|565.27|562.47|0
1643267910000|2022-01-27 07:18:30|565.54|562.74|565.72|562.92|565.72|562.92|565.54|562.74|0
1643267920000|2022-01-27 07:18:40|566.08|563.28|565.9|563.1|566.08|563.28|565.9|563.1|0
1643267930000|2022-01-27 07:18:50|566.08|563.28|566|563.2|566.18|563.38|566|563.2|0
1643267940000|2022-01-27 07:19:00|566.27|563.47|566.27|563.47|566.45|563.65|566.08|563.28|0
1643267950000|2022-01-27 07:19:10|566.08|563.28|565.45|562.65|566.08|563.28|565.45|562.65|0
1643267960000|2022-01-27 07:19:20|565.27|562.47|564.81|562.01|565.35|562.55|564.81|562.01|0
1643267970000|2022-01-27 07:19:30|564.72|561.92|563.9|561.1|564.72|561.92|563.9|561.1|0
1643267980000|2022-01-27 07:19:40|564.08|561.28|564.63|561.83|564.63|561.83|564.08|561.28|0
1643267990000|2022-01-27 07:19:50|564.54|561.74|564.72|561.92|564.81|562.01|564.54|561.74|0
1643268000000|2022-01-27 07:20:00|564.63|561.83|564.26|561.46|564.72|561.92|564.26|561.46|0
1643268010000|2022-01-27 07:20:10|564.36|561.56|564.36|561.56|564.36|561.56|564.18|561.38|0
1643268020000|2022-01-27 07:20:20|564.18|561.38|563.09|560.29|564.18|561.38|563.09|560.29|0
1643268030000|2022-01-27 07:20:30|562.99|560.19|563.17|560.37|563.27|560.47|562.99|560.19|0
1643268040000|2022-01-27 07:20:40|563.45|560.65|563.45|560.65|563.45|560.65|562.99|560.19|0
1643268050000|2022-01-27 07:20:50|563.35|560.55|563.35|560.55|563.35|560.55|563.17|560.37|0
1643268060000|2022-01-27 07:21:00|563.17|560.37|564.26|561.46|564.44|561.64|563.17|560.37|0
1643268070000|2022-01-27 07:21:10|564.44|561.64|563.63|560.83|564.44|561.64|563.63|560.83|0
1643268080000|2022-01-27 07:21:20|563.72|560.92|564.26|561.46|564.26|561.46|563.72|560.92|0
1643268090000|2022-01-27 07:21:30|565.17|562.37|564.81|562.01|565.17|562.37|564.72|561.92|0
1643268100000|2022-01-27 07:21:40|564.99|562.19|564.26|561.46|564.99|562.19|564.26|561.46|0
1643268110000|2022-01-27 07:21:50|564.44|561.64|563.35|560.55|564.44|561.64|563.35|560.55|0
1643268120000|2022-01-27 07:22:00|563.27|560.47|563.81|561.01|563.81|561.01|563.17|560.37|0
1643268130000|2022-01-27 07:22:10|563.72|560.92|563.63|560.83|563.72|560.92|563.63|560.83|0
1643268140000|2022-01-27 07:22:20|563.81|561.01|563.35|560.55|563.81|561.01|563.17|560.37|0
1643268150000|2022-01-27 07:22:30|563.27|560.47|563.27|560.47|563.53|560.73|563.27|560.47|0
1643268160000|2022-01-27 07:22:40|562.9|560.1|563.08|560.28|563.08|560.28|562.81|560.01|0
1643268170000|2022-01-27 07:22:50|563.17|560.37|563.72|560.92|563.72|560.92|563.17|560.37|0
1643268180000|2022-01-27 07:23:00|564.81|562.01|564.44|561.64|564.81|562.01|564.44|561.64|0
1643268190000|2022-01-27 07:23:10|564.81|562.01|564.63|561.83|564.99|562.19|564.63|561.83|0
1643268200000|2022-01-27 07:23:20|564.81|562.01|565.27|562.47|565.27|562.47|564.81|562.01|0
1643268210000|2022-01-27 07:23:30|564.81|562.01|565.35|562.55|565.35|562.55|564.81|562.01|0
1643268220000|2022-01-27 07:23:40|564.99|562.19|564.99|562.19|565.08|562.28|564.99|562.19|0
1643268230000|2022-01-27 07:23:50|565.08|562.28|565.17|562.37|565.17|562.37|565.08|562.28|0
1643268240000|2022-01-27 07:24:00|565.45|562.65|565.9|563.1|565.9|563.1|565.45|562.65|0
1643268250000|2022-01-27 07:24:10|565.72|562.92|565.54|562.74|565.72|562.92|565.45|562.65|0
1643268260000|2022-01-27 07:24:20|565.99|563.19|566.45|563.65|566.45|563.65|565.72|562.92|0
1643268270000|2022-01-27 07:24:30|566.26|563.46|565.72|562.92|566.26|563.46|565.72|562.92|0
1643268280000|2022-01-27 07:24:40|565.54|562.74|565.72|562.92|566.08|563.28|565.54|562.74|0
1643268290000|2022-01-27 07:24:50|565.54|562.74|566.26|563.46|566.26|563.46|565.54|562.74|0
1643268300000|2022-01-27 07:25:00|566.36|563.56|566.63|563.83|566.63|563.83|566.36|563.56|0
1643268310000|2022-01-27 07:25:10|566.99|564.19|567.36|564.56|567.36|564.56|566.99|564.19|0
1643268320000|2022-01-27 07:25:20|567.54|564.74|566.91|564.11|567.54|564.74|566.91|564.11|0
1643268330000|2022-01-27 07:25:30|566.36|563.56|565.72|562.92|566.36|563.56|565.72|562.92|0
1643268340000|2022-01-27 07:25:40|565.63|562.83|565.63|562.83|565.81|563.01|565.63|562.83|0
1643268350000|2022-01-27 07:25:50|565.9|563.1|564.99|562.19|565.9|563.1|564.99|562.19|0
1643268360000|2022-01-27 07:26:00|564.81|562.01|564.44|561.64|564.81|562.01|564.36|561.56|0
1643268370000|2022-01-27 07:26:10|564.54|561.74|563.63|560.83|564.62|561.82|563.63|560.83|0
1643268380000|2022-01-27 07:26:20|563.35|560.55|563.17|560.37|563.35|560.55|562.99|560.19|0
1643268390000|2022-01-27 07:26:30|562.99|560.19|562.81|560.01|562.99|560.19|562.81|560.01|0
1643268400000|2022-01-27 07:26:40|563.17|560.37|562.81|560.01|563.35|560.55|562.81|560.01|0
1643268410000|2022-01-27 07:26:50|562.63|559.83|562.99|560.19|562.99|560.19|562.08|559.28|0
1643268420000|2022-01-27 07:27:00|563.17|560.37|563.45|560.65|563.72|560.92|563.17|560.37|0
1643268430000|2022-01-27 07:27:10|562.81|560.01|563.35|560.55|563.35|560.55|562.81|560.01|0
1643268440000|2022-01-27 07:27:20|563.45|560.65|563.72|560.92|563.9|561.1|563.35|560.55|0
1643268450000|2022-01-27 07:27:30|563.99|561.19|563.35|560.55|563.99|561.19|563.08|560.28|0
1643268460000|2022-01-27 07:27:40|563.26|560.46|563.26|560.46|563.26|560.46|563.26|560.46|0
1643268470000|2022-01-27 07:27:50|563.35|560.55|563.81|561.01|563.81|561.01|563.35|560.55|0
1643268480000|2022-01-27 07:28:00|563.9|561.1|564.44|561.64|564.44|561.64|563.9|561.1|0
1643268490000|2022-01-27 07:28:10|564.26|561.46|564.08|561.28|564.26|561.46|564.08|561.28|0
1643268500000|2022-01-27 07:28:20|564.26|561.46|563.35|560.55|564.26|561.46|563.35|560.55|0
1643268510000|2022-01-27 07:28:30|563.17|560.37|562.62|559.82|563.17|560.37|562.62|559.82|0
1643268520000|2022-01-27 07:28:40|562.44|559.64|562.62|559.82|562.99|560.19|562.44|559.64|0
1643268530000|2022-01-27 07:28:50|562.44|559.64|563.53|560.73|563.53|560.73|562.44|559.64|0
1643268540000|2022-01-27 07:29:00|563.26|560.46|563.53|560.73|563.53|560.73|563.26|560.46|0
1643268550000|2022-01-27 07:29:10|563.45|560.65|563.99|561.19|563.99|561.19|563.35|560.55|0
1643268560000|2022-01-27 07:29:20|563.71|560.91|563.71|560.91|564.08|561.28|563.71|560.91|0
1643268570000|2022-01-27 07:29:30|563.9|561.1|564.08|561.28|564.62|561.82|563.9|561.1|0
1643268580000|2022-01-27 07:29:40|564.35|561.55|564.44|561.64|564.44|561.64|564.26|561.46|0
1643268590000|2022-01-27 07:29:50|564.08|561.28|564.62|561.82|564.62|561.82|564.08|561.28|0
1643268600000|2022-01-27 07:30:00|564.81|562.01|565.9|563.1|566.08|563.28|564.81|562.01|0
1643268610000|2022-01-27 07:30:10|565.72|562.92|565.17|562.37|565.99|563.19|564.81|562.01|0
1643268620000|2022-01-27 07:30:20|565.26|562.46|565.35|562.55|565.72|562.92|565.26|562.46|0
1643268630000|2022-01-27 07:30:30|565.17|562.37|564.08|561.28|565.17|562.37|564.08|561.28|0
1643268640000|2022-01-27 07:30:40|563.9|561.1|563.9|561.1|563.9|561.1|563.9|561.1|0
1643268650000|2022-01-27 07:30:50|563.17|560.37|563.35|560.55|563.53|560.73|563.17|560.37|0
1643268660000|2022-01-27 07:31:00|562.99|560.19|562.08|559.28|562.99|560.19|562.08|559.28|0
1643268670000|2022-01-27 07:31:10|561.54|558.74|562.44|559.64|562.44|559.64|561.54|558.74|0
1643268680000|2022-01-27 07:31:20|562.81|560.01|562.36|559.56|562.99|560.19|562.36|559.56|0
1643268690000|2022-01-27 07:31:30|562.44|559.64|562.44|559.64|562.44|559.64|562.36|559.56|0
1643268700000|2022-01-27 07:31:40|563.26|560.46|562.62|559.82|563.26|560.46|562.62|559.82|0
1643268710000|2022-01-27 07:31:50|562.81|560.01|562.9|560.1|563.17|560.37|562.81|560.01|0
1643268720000|2022-01-27 07:32:00|562.81|560.01|561.9|559.1|562.81|560.01|561.9|559.1|0
1643268730000|2022-01-27 07:32:10|561.81|559.01|561.63|558.83|561.81|559.01|561.17|558.37|0
1643268740000|2022-01-27 07:32:20|561.17|558.37|561.63|558.83|561.63|558.83|561.17|558.37|0
1643268750000|2022-01-27 07:32:30|561.35|558.55|561.17|558.37|561.53|558.73|561.17|558.37|0
1643268760000|2022-01-27 07:32:40|561.27|558.47|562.08|559.28|562.08|559.28|561.27|558.47|0
1643268770000|2022-01-27 07:32:50|562.44|559.64|562.62|559.82|562.62|559.82|562.44|559.64|0
1643268780000|2022-01-27 07:33:00|562.17|559.37|562.44|559.64|562.44|559.64|561.9|559.1|0
1643268790000|2022-01-27 07:33:10|561.99|559.19|561.53|558.73|562.08|559.28|561.35|558.55|0
1643268800000|2022-01-27 07:33:20|561.35|558.55|560.9|558.1|561.72|558.92|560.9|558.1|0
1643268810000|2022-01-27 07:33:30|561.17|558.37|561.08|558.28|561.35|558.55|560.99|558.19|0
1643268820000|2022-01-27 07:33:40|561.35|558.55|561.17|558.37|561.35|558.55|560.81|558.01|0
1643268830000|2022-01-27 07:33:50|560.99|558.19|560.99|558.19|560.99|558.19|560.99|558.19|0
1643268840000|2022-01-27 07:34:00|560.9|558.1|560.99|558.19|560.99|558.19|560.9|558.1|0
1643268850000|2022-01-27 07:34:10|560.72|557.92|560.63|557.83|560.81|558.01|560.45|557.65|0
1643268860000|2022-01-27 07:34:20|560.27|557.47|560.63|557.83|560.81|558.01|560.27|557.47|0
1643268870000|2022-01-27 07:34:30|560.99|558.19|562.44|559.64|562.44|559.64|560.99|558.19|0
1643268880000|2022-01-27 07:34:40|562.35|559.55|562.44|559.64|562.44|559.64|562.35|559.55|0
1643268890000|2022-01-27 07:34:50|562.54|559.74|563.89|561.09|563.89|561.09|562.54|559.74|0
1643268900000|2022-01-27 07:35:00|564.08|561.28|564.26|561.46|564.26|561.46|564.08|561.28|0
1643268910000|2022-01-27 07:35:10|564.08|561.28|563.17|560.37|564.08|561.28|562.99|560.19|0
1643268920000|2022-01-27 07:35:20|562.99|560.19|562.8|560|563.08|560.28|562.8|560|0
1643268930000|2022-01-27 07:35:30|562.62|559.82|562.8|560|562.8|560|562.44|559.64|0
1643268940000|2022-01-27 07:35:40|562.35|559.55|562.44|559.64|562.44|559.64|561.9|559.1|0
1643268950000|2022-01-27 07:35:50|562.62|559.82|562.35|559.55|562.62|559.82|562.08|559.28|0
1643268960000|2022-01-27 07:36:00|562.44|559.64|563.08|560.28|563.08|560.28|562.44|559.64|0
1643268970000|2022-01-27 07:36:10|562.99|560.19|562.9|560.1|562.99|560.19|562.72|559.92|0
1643268980000|2022-01-27 07:36:20|562.99|560.19|563.17|560.37|563.35|560.55|562.62|559.82|0
1643268990000|2022-01-27 07:36:30|563.08|560.28|562.62|559.82|563.17|560.37|562.62|559.82|0
1643269000000|2022-01-27 07:36:40|562.44|559.64|562.26|559.46|562.44|559.64|562.26|559.46|0
1643269010000|2022-01-27 07:36:50|562.44|559.64|562.26|559.46|562.44|559.64|562.26|559.46|0
1643269020000|2022-01-27 07:37:00|561.63|558.83|561.26|558.46|561.63|558.83|561.26|558.46|0
1643269030000|2022-01-27 07:37:10|561.35|558.55|561.35|558.55|561.35|558.55|560.99|558.19|0
1643269040000|2022-01-27 07:37:20|561.17|558.37|561.35|558.55|561.63|558.83|560.99|558.19|0
1643269050000|2022-01-27 07:37:30|561.17|558.37|561.9|559.1|561.9|559.1|561.17|558.37|0
1643269060000|2022-01-27 07:37:40|562.26|559.46|562.72|559.92|562.72|559.92|562.26|559.46|0
1643269070000|2022-01-27 07:37:50|562.53|559.73|562.8|560|562.8|560|562.53|559.73|0
1643269080000|2022-01-27 07:38:00|562.44|559.64|562.44|559.64|562.62|559.82|562.44|559.64|0
1643269090000|2022-01-27 07:38:10|562.8|560|562.8|560|562.8|560|562.62|559.82|0
1643269100000|2022-01-27 07:38:20|562.53|559.73|561.99|559.19|562.53|559.73|561.9|559.1|0
1643269110000|2022-01-27 07:38:30|562.08|559.28|561.71|558.91|562.08|559.28|561.71|558.91|0
1643269120000|2022-01-27 07:38:40|561.53|558.73|562.08|559.28|562.08|559.28|561.53|558.73|0
1643269130000|2022-01-27 07:38:50|561.9|559.1|562.62|559.82|562.62|559.82|561.9|559.1|0
1643269140000|2022-01-27 07:39:00|562.35|559.55|562.08|559.28|562.35|559.55|562.08|559.28|0
1643269150000|2022-01-27 07:39:10|562.44|559.64|562.08|559.28|562.44|559.64|562.08|559.28|0
1643269160000|2022-01-27 07:39:20|562.26|559.46|562.8|560|562.8|560|562.26|559.46|0
1643269170000|2022-01-27 07:39:30|562.44|559.64|562.44|559.64|562.62|559.82|562.26|559.46|0
1643269180000|2022-01-27 07:39:40|562.62|559.82|562.62|559.82|562.8|560|562.62|559.82|0
1643269190000|2022-01-27 07:39:50|562.44|559.64|562.53|559.73|562.53|559.73|562.08|559.28|0
1643269200000|2022-01-27 07:40:00|561.99|559.19|562.17|559.37|562.44|559.64|561.99|559.19|0
1643269210000|2022-01-27 07:40:10|561.71|558.91|561.45|558.65|561.71|558.91|561.17|558.37|0
1643269220000|2022-01-27 07:40:20|561.9|559.1|562.08|559.28|562.08|559.28|561.71|558.91|0
1643269230000|2022-01-27 07:40:30|561.53|558.73|562.17|559.37|562.17|559.37|561.53|558.73|0
1643269240000|2022-01-27 07:40:40|561.89|559.09|562.08|559.28|562.08|559.28|561.71|558.91|0
1643269250000|2022-01-27 07:40:50|561.99|559.19|561.71|558.91|561.99|559.19|561.71|558.91|0
1643269260000|2022-01-27 07:41:00|561.63|558.83|561.17|558.37|561.63|558.83|561.17|558.37|0
1643269270000|2022-01-27 07:41:10|560.99|558.19|560.99|558.19|561.17|558.37|560.99|558.19|0
1643269280000|2022-01-27 07:41:20|561.17|558.37|560.81|558.01|561.17|558.37|560.81|558.01|0
1643269290000|2022-01-27 07:41:30|560.63|557.83|560.63|557.83|560.81|558.01|560.63|557.83|0
1643269300000|2022-01-27 07:41:40|560.81|558.01|561.53|558.73|561.53|558.73|560.81|558.01|0
1643269310000|2022-01-27 07:41:50|560.08|557.28|559.54|556.74|560.08|557.28|559.54|556.74|0
1643269320000|2022-01-27 07:42:00|559.9|557.1|559.72|556.92|560.08|557.28|559.72|556.92|0
1643269330000|2022-01-27 07:42:10|559.9|557.1|559.45|556.65|559.9|557.1|559.18|556.38|0
1643269340000|2022-01-27 07:42:20|559.36|556.56|559.72|556.92|559.72|556.92|559.36|556.56|0
1643269350000|2022-01-27 07:42:30|559.54|556.74|559|556.2|559.54|556.74|559|556.2|0
1643269360000|2022-01-27 07:42:40|558.81|556.01|559.09|556.29|559.18|556.38|558.81|556.01|0
1643269370000|2022-01-27 07:42:50|559|556.2|558.81|556.01|559|556.2|558.81|556.01|0
1643269380000|2022-01-27 07:43:00|559|556.2|559|556.2|559|556.2|559|556.2|0
1643269390000|2022-01-27 07:43:10|559.36|556.56|560.18|557.38|560.18|557.38|559.36|556.56|0
1643269400000|2022-01-27 07:43:20|559.99|557.19|559.54|556.74|560.08|557.28|559.54|556.74|0
1643269410000|2022-01-27 07:43:30|559.72|556.92|560.36|557.56|560.44|557.64|559.72|556.92|0
1643269420000|2022-01-27 07:43:40|560.44|557.64|560.08|557.28|560.44|557.64|559.81|557.01|0
1643269430000|2022-01-27 07:43:50|560.26|557.46|560.08|557.28|560.44|557.64|560.08|557.28|0
1643269440000|2022-01-27 07:44:00|559.81|557.01|559.81|557.01|559.81|557.01|559.72|556.92|0
1643269450000|2022-01-27 07:44:10|559.9|557.1|559.63|556.83|560.08|557.28|559.63|556.83|0
1643269460000|2022-01-27 07:44:20|559.72|556.92|559.54|556.74|559.72|556.92|559.27|556.47|0
1643269470000|2022-01-27 07:44:30|559.36|556.56|558.81|556.01|559.72|556.92|558.81|556.01|0
1643269480000|2022-01-27 07:44:40|559.18|556.38|558.63|555.83|559.18|556.38|558.63|555.83|0
1643269490000|2022-01-27 07:44:50|558.45|555.65|558.81|556.01|558.81|556.01|558.45|555.65|0
1643269500000|2022-01-27 07:45:00|558.45|555.65|558.09|555.29|558.63|555.83|557.91|555.11|0
1643269510000|2022-01-27 07:45:10|557.91|555.11|557.73|554.93|557.91|555.11|557.73|554.93|0
1643269520000|2022-01-27 07:45:20|557.91|555.11|558.45|555.65|558.45|555.65|557.91|555.11|0
1643269530000|2022-01-27 07:45:30|558.27|555.47|558.99|556.19|558.99|556.19|558.27|555.47|0
1643269540000|2022-01-27 07:45:40|559.18|556.38|559.36|556.56|559.36|556.56|558.99|556.19|0
1643269550000|2022-01-27 07:45:50|559.63|556.83|559.72|556.92|559.72|556.92|559.63|556.83|0
1643269560000|2022-01-27 07:46:00|559.54|556.74|560.08|557.28|560.08|557.28|559.54|556.74|0
1643269570000|2022-01-27 07:46:10|560.44|557.64|560.72|557.92|560.72|557.92|560.44|557.64|0
1643269580000|2022-01-27 07:46:20|560.81|558.01|561.35|558.55|561.35|558.55|560.81|558.01|0
1643269590000|2022-01-27 07:46:30|561.53|558.73|562.07|559.27|562.07|559.27|561.53|558.73|0
1643269600000|2022-01-27 07:46:40|562.26|559.46|563.16|560.36|563.16|560.36|562.26|559.46|0
1643269610000|2022-01-27 07:46:50|563.35|560.55|563.71|560.91|563.71|560.91|563.35|560.55|0
1643269620000|2022-01-27 07:47:00|563.8|561|563.62|560.82|563.8|561|563.62|560.82|0
1643269630000|2022-01-27 07:47:10|563.44|560.64|563.71|560.91|563.71|560.91|563.44|560.64|0
1643269640000|2022-01-27 07:47:20|563.89|561.09|563.89|561.09|563.89|561.09|563.71|560.91|0
1643269650000|2022-01-27 07:47:30|563.35|560.55|563.16|560.36|563.35|560.55|563.16|560.36|0
1643269660000|2022-01-27 07:47:40|562.98|560.18|562.89|560.09|562.98|560.18|562.8|560|0
1643269670000|2022-01-27 07:47:50|562.98|560.18|563.62|560.82|563.62|560.82|562.98|560.18|0
1643269680000|2022-01-27 07:48:00|563.35|560.55|562.71|559.91|563.35|560.55|562.71|559.91|0
1643269690000|2022-01-27 07:48:10|562.35|559.55|562.44|559.64|562.62|559.82|562.17|559.37|0
1643269700000|2022-01-27 07:48:20|562.07|559.27|561.81|559.01|562.26|559.46|561.81|559.01|0
1643269710000|2022-01-27 07:48:30|561.71|558.91|561.89|559.09|561.89|559.09|561.71|558.91|0
1643269720000|2022-01-27 07:48:40|558.95|556.15|560.96|558.16|561.05|558.25|558.77|555.97|0
1643269730000|2022-01-27 07:48:50|560.86|558.06|559.09|556.29|560.86|558.06|557.59|554.79|0
1643269740000|2022-01-27 07:49:00|559.27|556.47|558.77|555.97|559.27|556.47|558.77|555.97|0
1643269750000|2022-01-27 07:49:10|558.59|555.79|558.45|555.65|558.59|555.79|558.45|555.65|0
1643269760000|2022-01-27 07:49:20|558.82|556.02|559.54|556.74|559.64|556.84|558.82|556.02|0
1643269770000|2022-01-27 07:49:30|559.73|556.93|559.54|556.74|559.82|557.02|559.54|556.74|0
1643269780000|2022-01-27 07:49:40|559.36|556.56|559.18|556.38|559.82|557.02|559.18|556.38|0
1643269790000|2022-01-27 07:49:50|558.63|555.83|559|556.2|559|556.2|558.63|555.83|0
1643269800000|2022-01-27 07:50:00|558.27|555.47|558.63|555.83|558.63|555.83|558.27|555.47|0
1643269810000|2022-01-27 07:50:10|556.82|554.02|557.73|554.93|557.73|554.93|556.46|553.66|0
1643269820000|2022-01-27 07:50:20|558.09|555.29|557.91|555.11|558.09|555.29|557.91|555.11|0
1643269830000|2022-01-27 07:50:30|557.73|554.93|558|555.2|558|555.2|557.73|554.93|0
1643269840000|2022-01-27 07:50:40|558.09|555.29|558.46|555.66|558.55|555.75|558.09|555.29|0
1643269850000|2022-01-27 07:50:50|558.64|555.84|558.46|555.66|558.64|555.84|558.46|555.66|0
1643269860000|2022-01-27 07:51:00|558.27|555.47|558.46|555.66|558.55|555.75|558.27|555.47|0
1643269870000|2022-01-27 07:51:10|558.27|555.47|557.91|555.11|558.27|555.47|557.91|555.11|0
1643269880000|2022-01-27 07:51:20|557.18|554.38|557|554.2|557.18|554.38|557|554.2|0
1643269890000|2022-01-27 07:51:30|557.54|554.74|557.46|554.66|557.54|554.74|557.46|554.66|0
1643269900000|2022-01-27 07:51:40|557|554.2|557.46|554.66|557.46|554.66|557|554.2|0
1643269910000|2022-01-27 07:51:50|557.18|554.38|557.27|554.47|557.36|554.56|557|554.2|0
1643269920000|2022-01-27 07:52:00|557.36|554.56|556.81|554.01|557.36|554.56|556.81|554.01|0
1643269930000|2022-01-27 07:52:10|556.63|553.83|556.27|553.47|556.63|553.83|556.18|553.38|0
1643269940000|2022-01-27 07:52:20|556.45|553.65|555.9|553.1|556.45|553.65|555.9|553.1|0
1643269950000|2022-01-27 07:52:30|556.36|553.56|556.63|553.83|556.63|553.83|556.09|553.29|0
1643269960000|2022-01-27 07:52:40|556.81|554.01|556.45|553.65|556.81|554.01|556.45|553.65|0
1643269970000|2022-01-27 07:52:50|556.36|553.56|556.45|553.65|556.45|553.65|556.27|553.47|0
1643269980000|2022-01-27 07:53:00|556.36|553.56|555.9|553.1|556.36|553.56|555.9|553.1|0
1643269990000|2022-01-27 07:53:10|555.82|553.02|555.63|552.83|555.9|553.1|555.54|552.74|0
1643270000000|2022-01-27 07:53:20|554.99|552.19|554.63|551.83|555.18|552.38|554.63|551.83|0
1643270010000|2022-01-27 07:53:30|554.99|552.19|555.18|552.38|555.18|552.38|554.63|551.83|0
1643270020000|2022-01-27 07:53:40|555.36|552.56|554.99|552.19|555.36|552.56|554.99|552.19|0
1643270030000|2022-01-27 07:53:50|554.81|552.01|554.99|552.19|554.99|552.19|554.63|551.83|0
1643270040000|2022-01-27 07:54:00|554.63|551.83|554.63|551.83|554.91|552.11|554.63|551.83|0
1643270050000|2022-01-27 07:54:10|554.81|552.01|554.81|552.01|554.81|552.01|554.63|551.83|0
1643270060000|2022-01-27 07:54:20|554.72|551.92|555.36|552.56|555.36|552.56|554.45|551.65|0
1643270070000|2022-01-27 07:54:30|555.18|552.38|555.27|552.47|555.36|552.56|555.18|552.38|0
1643270080000|2022-01-27 07:54:40|555.18|552.38|555.18|552.38|555.27|552.47|555.18|552.38|0
1643270090000|2022-01-27 07:54:50|554.54|551.74|554.81|552.01|554.81|552.01|554.54|551.74|0
1643270100000|2022-01-27 07:55:00|554.54|551.74|554.27|551.47|554.54|551.74|554.27|551.47|0
1643270110000|2022-01-27 07:55:10|554.36|551.56|554.72|551.92|554.72|551.92|554.36|551.56|0
1643270120000|2022-01-27 07:55:20|554.54|551.74|554.81|552.01|555.09|552.29|554.54|551.74|0
1643270130000|2022-01-27 07:55:30|554.63|551.83|554.99|552.19|555.09|552.29|554.63|551.83|0
1643270140000|2022-01-27 07:55:40|555.36|552.56|555.54|552.74|555.54|552.74|555.27|552.47|0
1643270150000|2022-01-27 07:55:50|555.36|552.56|555.36|552.56|555.36|552.56|555.18|552.38|0
1643270160000|2022-01-27 07:56:00|555.45|552.65|554.72|551.92|555.45|552.65|554.72|551.92|0
1643270170000|2022-01-27 07:56:10|554.81|552.01|554.91|552.11|555.18|552.38|554.81|552.01|0
1643270180000|2022-01-27 07:56:20|554.45|551.65|555.17|552.37|555.17|552.37|554.45|551.65|0
1643270190000|2022-01-27 07:56:30|555.27|552.47|554.99|552.19|555.36|552.56|554.91|552.11|0
1643270200000|2022-01-27 07:56:40|555.17|552.37|554.91|552.11|555.36|552.56|554.91|552.11|0
1643270210000|2022-01-27 07:56:50|554.81|552.01|555.17|552.37|555.17|552.37|554.81|552.01|0
1643270220000|2022-01-27 07:57:00|555.36|552.56|555.36|552.56|555.36|552.56|555.09|552.29|0
1643270230000|2022-01-27 07:57:10|555.63|552.83|556.18|553.38|556.18|553.38|555.63|552.83|0
1643270240000|2022-01-27 07:57:20|556.54|553.74|556.81|554.01|556.81|554.01|556.54|553.74|0
1643270250000|2022-01-27 07:57:30|556.99|554.19|557.72|554.92|557.72|554.92|556.99|554.19|0
1643270260000|2022-01-27 07:57:40|557.91|555.11|558.37|555.57|558.37|555.57|557.91|555.11|0
1643270270000|2022-01-27 07:57:50|558.45|555.65|558.91|556.11|558.91|556.11|558.45|555.65|0
1643270280000|2022-01-27 07:58:00|559.1|556.3|558.73|555.93|559.1|556.3|558.64|555.84|0
1643270290000|2022-01-27 07:58:10|558.82|556.02|559.1|556.3|559.1|556.3|558.82|556.02|0
1643270300000|2022-01-27 07:58:20|558.82|556.02|558.82|556.02|558.82|556.02|558.82|556.02|0
1643270310000|2022-01-27 07:58:30|558.64|555.84|559.18|556.38|559.18|556.38|558.64|555.84|0
1643270320000|2022-01-27 07:58:40|559.37|556.57|560.1|557.3|560.1|557.3|559.37|556.57|0
1643270330000|2022-01-27 07:58:50|559.55|556.75|559.55|556.75|559.55|556.75|559.37|556.57|0
1643270340000|2022-01-27 07:59:00|559.37|556.57|559.91|557.11|559.91|557.11|559.37|556.57|0
1643270350000|2022-01-27 07:59:10|560.28|557.48|561.01|558.21|561.01|558.21|560.28|557.48|0
1643270360000|2022-01-27 07:59:20|561.19|558.39|561.84|559.04|561.93|559.13|561.19|558.39|0
1643270370000|2022-01-27 07:59:30|561.74|558.94|561.56|558.76|561.93|559.13|561.56|558.76|0
1643270380000|2022-01-27 07:59:40|561.01|558.21|560.92|558.12|561.38|558.58|560.92|558.12|0
1643270390000|2022-01-27 07:59:50|561.38|558.58|561.19|558.39|561.38|558.58|561.11|558.31|0
1643270400000|2022-01-27 08:00:00|560.64|557.84|559.73|556.93|560.64|557.84|559.73|556.93|0
1643270410000|2022-01-27 08:00:10|559.91|557.11|559.73|556.93|560.46|557.66|559.73|556.93|0
1643270420000|2022-01-27 08:00:20|560.1|557.3|559.18|556.38|560.1|557.3|559.18|556.38|0
1643270430000|2022-01-27 08:00:30|559.55|556.75|561.11|558.31|561.11|558.31|559.55|556.75|0
1643270440000|2022-01-27 08:00:40|560.37|557.57|559.46|556.66|560.37|557.57|559.46|556.66|0
1643270450000|2022-01-27 08:00:50|559|556.2|559.91|557.11|559.91|557.11|559|556.2|0
1643270460000|2022-01-27 08:01:00|560.01|557.21|557.91|555.11|560.01|557.21|557.91|555.11|0
1643270470000|2022-01-27 08:01:10|558.27|555.47|559|556.2|559|556.2|558.27|555.47|0
1643270480000|2022-01-27 08:01:20|558.82|556.02|558.27|555.47|558.82|556.02|558.09|555.29|0
1643270490000|2022-01-27 08:01:30|558.09|555.29|557.72|554.92|558.63|555.83|557.72|554.92|0
1643270500000|2022-01-27 08:01:40|557.82|555.02|557.54|554.74|557.82|555.02|556.99|554.19|0
1643270510000|2022-01-27 08:01:50|556.81|554.01|556.54|553.74|556.81|554.01|556.54|553.74|0
1643270520000|2022-01-27 08:02:00|556.26|553.46|557.27|554.47|557.27|554.47|556.26|553.46|0
1643270530000|2022-01-27 08:02:10|556.26|553.46|557.36|554.56|557.36|554.56|556.26|553.46|0
1643270540000|2022-01-27 08:02:20|556.99|554.19|558.73|555.93|558.73|555.93|556.99|554.19|0
1643270550000|2022-01-27 08:02:30|559|556.2|559.73|556.93|559.73|556.93|558.82|556.02|0
1643270560000|2022-01-27 08:02:40|559.91|557.11|560.46|557.66|560.46|557.66|559.91|557.11|0
1643270570000|2022-01-27 08:02:50|559.36|556.56|560.46|557.66|560.46|557.66|559.36|556.56|0
1643270580000|2022-01-27 08:03:00|560.28|557.48|558.18|555.38|560.28|557.48|558.18|555.38|0
1643270590000|2022-01-27 08:03:10|558.45|555.65|559.64|556.84|559.64|556.84|558.45|555.65|0
1643270600000|2022-01-27 08:03:20|559.36|556.56|559.55|556.75|559.55|556.75|559.28|556.48|0
1643270610000|2022-01-27 08:03:30|559.18|556.38|558.45|555.65|559.18|556.38|558.45|555.65|0
1643270620000|2022-01-27 08:03:40|559|556.2|558.91|556.11|559|556.2|558.63|555.83|0
1643270630000|2022-01-27 08:03:50|559.18|556.38|558.82|556.02|559.36|556.56|558.82|556.02|0
1643270640000|2022-01-27 08:04:00|558.45|555.65|559|556.2|559|556.2|558.45|555.65|0
1643270650000|2022-01-27 08:04:10|558.91|556.11|558.27|555.47|558.91|556.11|558.27|555.47|0
1643270660000|2022-01-27 08:04:20|558.45|555.65|556.26|553.46|558.45|555.65|556.26|553.46|0
1643270670000|2022-01-27 08:04:30|555.81|553.01|555.81|553.01|555.81|553.01|555.63|552.83|0
1643270680000|2022-01-27 08:04:40|555.72|552.92|556.99|554.19|556.99|554.19|555.72|552.92|0
1643270690000|2022-01-27 08:04:50|556.81|554.01|556.08|553.28|556.81|554.01|556.08|553.28|0
1643270700000|2022-01-27 08:05:00|555.7|553.3|556.34|553.94|556.34|553.94|555.7|553.3|0
1643270710000|2022-01-27 08:05:10|556.43|554.03|556.16|553.76|556.43|554.03|556.06|553.66|0
1643270720000|2022-01-27 08:05:20|556.34|553.94|557.16|554.76|557.52|555.12|556.34|553.94|0
1643270730000|2022-01-27 08:05:30|557.34|554.94|557.7|555.3|557.7|555.3|557.25|554.85|0
1643270740000|2022-01-27 08:05:40|558.07|555.67|558.8|556.4|558.8|556.4|558.07|555.67|0
1643270750000|2022-01-27 08:05:50|559.26|556.86|558.89|556.49|559.26|556.86|558.62|556.22|0
1643270760000|2022-01-27 08:06:00|557.7|555.3|558.16|555.76|558.16|555.76|557.62|555.22|0
1643270770000|2022-01-27 08:06:10|558.43|556.03|557.8|555.4|558.43|556.03|557.7|555.3|0
1643270780000|2022-01-27 08:06:20|557.89|555.49|557.62|555.22|557.89|555.49|557.52|555.12|0
1643270790000|2022-01-27 08:06:30|557.34|554.94|556.61|554.21|557.34|554.94|556.43|554.03|0
1643270800000|2022-01-27 08:06:40|556.79|554.39|556.79|554.39|557.43|555.03|556.79|554.39|0
1643270810000|2022-01-27 08:06:50|556.25|553.85|556.06|553.66|556.25|553.85|555.79|553.39|0
1643270820000|2022-01-27 08:07:00|556.34|553.94|555.98|553.58|556.34|553.94|555.61|553.21|0
1643270830000|2022-01-27 08:07:10|555.88|553.48|554.61|552.21|555.88|553.48|554.61|552.21|0
1643270840000|2022-01-27 08:07:20|554.97|552.57|554.61|552.21|554.97|552.57|554.61|552.21|0
1643270850000|2022-01-27 08:07:30|554.06|551.66|553.25|550.85|554.06|551.66|553.25|550.85|0
1643270860000|2022-01-27 08:07:40|553.15|550.75|553.52|551.12|553.52|551.12|553.07|550.67|0
1643270870000|2022-01-27 08:07:50|553.43|551.03|553.88|551.48|553.88|551.48|553.43|551.03|0
1643270880000|2022-01-27 08:08:00|553.98|551.58|554.43|552.03|554.79|552.39|553.98|551.58|0
1643270890000|2022-01-27 08:08:10|554.06|551.66|553.7|551.3|554.06|551.66|553.7|551.3|0
1643270900000|2022-01-27 08:08:20|554.43|552.03|555.15|552.75|555.15|552.75|554.43|552.03|0
1643270910000|2022-01-27 08:08:30|555.43|553.03|555.7|553.3|555.7|553.3|555.43|553.03|0
1643270920000|2022-01-27 08:08:40|555.52|553.12|555.33|552.93|555.52|553.12|555.25|552.85|0
1643270930000|2022-01-27 08:08:50|555.7|553.3|556.43|554.03|556.61|554.21|555.7|553.3|0
1643270940000|2022-01-27 08:09:00|556.89|554.49|556.97|554.57|556.97|554.57|556.79|554.39|0
1643270950000|2022-01-27 08:09:10|557.16|554.76|557.34|554.94|557.7|555.3|557.16|554.76|0
1643270960000|2022-01-27 08:09:20|557.52|555.12|557.8|555.4|558.25|555.85|557.52|555.12|0
1643270970000|2022-01-27 08:09:30|557.25|554.85|556.43|554.03|557.25|554.85|556.43|554.03|0
1643270980000|2022-01-27 08:09:40|555.98|553.58|556.16|553.76|556.16|553.76|555.98|553.58|0
1643270990000|2022-01-27 08:09:50|556.52|554.12|556.61|554.21|556.61|554.21|556.24|553.84|0
1643271000000|2022-01-27 08:10:00|557.43|555.03|556.79|554.39|557.52|555.12|556.79|554.39|0
1643271010000|2022-01-27 08:10:10|557.34|554.94|558.07|555.67|558.07|555.67|557.34|554.94|0
1643271020000|2022-01-27 08:10:20|558.43|556.03|558.07|555.67|558.43|556.03|558.07|555.67|0
1643271030000|2022-01-27 08:10:30|558.16|555.76|558.53|556.13|558.53|556.13|558.16|555.76|0
1643271040000|2022-01-27 08:10:40|558.25|555.85|558.16|555.76|558.71|556.31|558.07|555.67|0
1643271050000|2022-01-27 08:10:50|557.98|555.58|558.43|556.03|558.43|556.03|557.52|555.12|0
1643271060000|2022-01-27 08:11:00|558.25|555.85|558.16|555.76|558.25|555.85|558.16|555.76|0
1643271070000|2022-01-27 08:11:10|558.43|556.03|558.61|556.21|558.61|556.21|558.43|556.03|0
1643271080000|2022-01-27 08:11:20|558.43|556.03|558.98|556.58|558.98|556.58|558.43|556.03|0
1643271090000|2022-01-27 08:11:30|558.43|556.03|559.16|556.76|559.16|556.76|558.43|556.03|0
1643271100000|2022-01-27 08:11:40|559.26|556.86|558.98|556.58|559.26|556.86|558.98|556.58|0
1643271110000|2022-01-27 08:11:50|558.61|556.21|559.07|556.67|559.07|556.67|558.61|556.21|0
1643271120000|2022-01-27 08:12:00|558.61|556.21|558.61|556.21|558.8|556.4|558.43|556.03|0
1643271130000|2022-01-27 08:12:10|558.43|556.03|559.16|556.76|559.16|556.76|558.43|556.03|0
1643271140000|2022-01-27 08:12:20|559.89|557.49|559.44|557.04|559.89|557.49|559.44|557.04|0
1643271150000|2022-01-27 08:12:30|559.62|557.22|558.98|556.58|559.62|557.22|558.98|556.58|0
1643271160000|2022-01-27 08:12:40|558.43|556.03|557.15|554.75|558.43|556.03|557.15|554.75|0
1643271170000|2022-01-27 08:12:50|557.25|554.85|556.61|554.21|557.25|554.85|556.61|554.21|0
1643271180000|2022-01-27 08:13:00|556.7|554.3|556.61|554.21|557.07|554.67|556.61|554.21|0
1643271190000|2022-01-27 08:13:10|556.16|553.76|556.06|553.66|556.16|553.76|555.79|553.39|0
1643271200000|2022-01-27 08:13:20|556.24|553.84|555.15|552.75|556.24|553.84|555.15|552.75|0
1643271210000|2022-01-27 08:13:30|555.25|552.85|554.61|552.21|555.33|552.93|554.61|552.21|0
1643271220000|2022-01-27 08:13:40|554.42|552.02|553.7|551.3|554.42|552.02|553.7|551.3|0
1643271230000|2022-01-27 08:13:50|553.52|551.12|552.79|550.39|553.88|551.48|552.79|550.39|0
1643271240000|2022-01-27 08:14:00|552.43|550.03|552.97|550.57|552.97|550.57|552.43|550.03|0
1643271250000|2022-01-27 08:14:10|552.61|550.21|552.61|550.21|552.61|550.21|552.52|550.12|0
1643271260000|2022-01-27 08:14:20|552.24|549.84|552.16|549.76|552.24|549.84|551.52|549.12|0
1643271270000|2022-01-27 08:14:30|552.06|549.66|551.16|548.76|552.06|549.66|551.16|548.76|0
1643271280000|2022-01-27 08:14:40|550.16|547.76|550.25|547.85|550.53|548.13|550.16|547.76|0
1643271290000|2022-01-27 08:14:50|549.71|547.31|550.35|547.95|550.43|548.03|549.71|547.31|0
1643271300000|2022-01-27 08:15:00|549.89|547.49|550.35|547.95|550.35|547.95|549.89|547.49|0
1643271310000|2022-01-27 08:15:10|550.25|547.85|550.16|547.76|550.43|548.03|550.16|547.76|0
1643271320000|2022-01-27 08:15:20|550.43|548.03|550.07|547.67|550.43|548.03|550.07|547.67|0
1643271330000|2022-01-27 08:15:30|550.53|548.13|550.16|547.76|550.61|548.21|550.16|547.76|0
1643271340000|2022-01-27 08:15:40|550.71|548.31|550.79|548.39|550.98|548.58|550.71|548.31|0
1643271350000|2022-01-27 08:15:50|550.98|548.58|551.7|549.3|551.7|549.3|550.98|548.58|0
1643271360000|2022-01-27 08:16:00|552.06|549.66|550.79|548.39|552.06|549.66|550.79|548.39|0
1643271370000|2022-01-27 08:16:10|550.61|548.21|550.98|548.58|550.98|548.58|550.61|548.21|0
1643271380000|2022-01-27 08:16:20|551.16|548.76|551.52|549.12|551.7|549.3|551.16|548.76|0
1643271390000|2022-01-27 08:16:30|551.25|548.85|550.25|547.85|551.25|548.85|550.25|547.85|0
1643271400000|2022-01-27 08:16:40|550.16|547.76|549.08|546.68|550.16|547.76|549.08|546.68|0
1643271410000|2022-01-27 08:16:50|548.98|546.58|549.08|546.68|549.08|546.68|548.8|546.4|0
1643271420000|2022-01-27 08:17:00|548.8|546.4|547.63|545.23|548.8|546.4|547.63|545.23|0
1643271430000|2022-01-27 08:17:10|547.27|544.87|547.45|545.05|547.99|545.59|547.27|544.87|0
1643271440000|2022-01-27 08:17:20|547.72|545.32|547.18|544.78|547.72|545.32|547.18|544.78|0
1643271450000|2022-01-27 08:17:30|546.55|544.15|546.1|543.7|546.82|544.42|546.1|543.7|0
1643271460000|2022-01-27 08:17:40|546.46|544.06|545.74|543.34|546.46|544.06|545.74|543.34|0
1643271470000|2022-01-27 08:17:50|545.92|543.52|546.64|544.24|546.64|544.24|545.92|543.52|0
1643271480000|2022-01-27 08:18:00|546.28|543.88|546.28|543.88|546.46|544.06|546.28|543.88|0
1643271490000|2022-01-27 08:18:10|546.46|544.06|546.01|543.61|546.46|544.06|546.01|543.61|0
1643271500000|2022-01-27 08:18:20|546.1|543.7|545.92|543.52|546.28|543.88|545.92|543.52|0
1643271510000|2022-01-27 08:18:30|546.1|543.7|545.74|543.34|546.1|543.7|545.74|543.34|0
1643271520000|2022-01-27 08:18:40|545.47|543.07|545.56|543.16|545.56|543.16|545.38|542.98|0
1643271530000|2022-01-27 08:18:50|545.38|542.98|544.47|542.07|545.38|542.98|544.47|542.07|0
1643271540000|2022-01-27 08:19:00|545.19|542.79|546.1|543.7|546.1|543.7|545.19|542.79|0
1643271550000|2022-01-27 08:19:10|545.56|543.16|545.37|542.97|545.56|543.16|545.19|542.79|0
1643271560000|2022-01-27 08:19:20|545.74|543.34|546.01|543.61|546.01|543.61|545.74|543.34|0
1643271570000|2022-01-27 08:19:30|545.92|543.52|545.55|543.15|545.92|543.52|545.55|543.15|0
1643271580000|2022-01-27 08:19:40|545.83|543.43|545.19|542.79|545.83|543.43|545.19|542.79|0
1643271590000|2022-01-27 08:19:50|545.37|542.97|545.65|543.25|545.65|543.25|545.29|542.89|0
1643271600000|2022-01-27 08:20:00|545.01|542.61|545.55|543.15|545.55|543.15|545.01|542.61|0
1643271610000|2022-01-27 08:20:10|545.73|543.33|544.29|541.89|545.73|543.33|544.29|541.89|0
1643271620000|2022-01-27 08:20:20|543.57|541.17|543.04|540.64|543.57|541.17|543.04|540.64|0
1643271630000|2022-01-27 08:20:30|543.31|540.91|543.75|541.35|543.75|541.35|543.04|540.64|0
1643271640000|2022-01-27 08:20:40|544.11|541.71|544.65|542.25|544.65|542.25|544.11|541.71|0
1643271650000|2022-01-27 08:20:50|544.47|542.07|544.03|541.63|544.47|542.07|544.03|541.63|0
1643271660000|2022-01-27 08:21:00|543.67|541.27|543.75|541.35|543.93|541.53|543.67|541.27|0
1643271670000|2022-01-27 08:21:10|543.93|541.53|543.75|541.35|543.93|541.53|543.31|540.91|0
1643271680000|2022-01-27 08:21:20|543.57|541.17|543.75|541.35|544.29|541.89|543.57|541.17|0
1643271690000|2022-01-27 08:21:30|543.93|541.53|544.47|542.07|544.47|542.07|543.93|541.53|0
1643271700000|2022-01-27 08:21:40|544.29|541.89|546.09|543.69|546.09|543.69|544.29|541.89|0
1643271710000|2022-01-27 08:21:50|545.91|543.51|546.28|543.88|546.28|543.88|545.91|543.51|0
1643271720000|2022-01-27 08:22:00|546.46|544.06|546.46|544.06|546.46|544.06|546.19|543.79|0
1643271730000|2022-01-27 08:22:10|546.19|543.79|547.36|544.96|547.36|544.96|546.19|543.79|0
1643271740000|2022-01-27 08:22:20|547.81|545.41|547.54|545.14|547.81|545.41|547.54|545.14|0
1643271750000|2022-01-27 08:22:30|547.72|545.32|547.9|545.5|548.26|545.86|547.72|545.32|0
1643271760000|2022-01-27 08:22:40|547.54|545.14|547.81|545.41|547.9|545.5|547.54|545.14|0
1643271770000|2022-01-27 08:22:50|547.99|545.59|548.8|546.4|548.8|546.4|547.99|545.59|0
1643271780000|2022-01-27 08:23:00|548.08|545.68|548.98|546.58|548.98|546.58|548.08|545.68|0
1643271790000|2022-01-27 08:23:10|549.34|546.94|549.16|546.76|549.53|547.13|549.16|546.76|0
1643271800000|2022-01-27 08:23:20|548.98|546.58|549.53|547.13|549.53|547.13|548.98|546.58|0
1643271810000|2022-01-27 08:23:30|549.16|546.76|549.53|547.13|549.53|547.13|549.16|546.76|0
1643271820000|2022-01-27 08:23:40|549.34|546.94|549.53|547.13|549.53|547.13|548.98|546.58|0
1643271830000|2022-01-27 08:23:50|549.16|546.76|548.62|546.22|549.16|546.76|548.35|545.95|0
1643271840000|2022-01-27 08:24:00|548.35|545.95|547.99|545.59|548.62|546.22|547.99|545.59|0
1643271850000|2022-01-27 08:24:10|548.44|546.04|547.9|545.5|548.44|546.04|547.9|545.5|0
1643271860000|2022-01-27 08:24:20|548.17|545.77|547.81|545.41|548.26|545.86|547.81|545.41|0
1643271870000|2022-01-27 08:24:30|547.9|545.5|547.9|545.5|547.9|545.5|547.54|545.14|0
1643271880000|2022-01-27 08:24:40|547.63|545.23|549.16|546.76|549.16|546.76|547.63|545.23|0
1643271890000|2022-01-27 08:24:50|548.98|546.58|548.98|546.58|548.98|546.58|548.98|546.58|0
1643271900000|2022-01-27 08:25:00|548.8|546.4|548.98|546.58|548.98|546.58|548.62|546.22|0
1643271910000|2022-01-27 08:25:10|548.8|546.4|548.26|545.86|548.8|546.4|548.26|545.86|0
1643271920000|2022-01-27 08:25:20|549.16|546.76|550.07|547.67|550.07|547.67|549.16|546.76|0
1643271930000|2022-01-27 08:25:30|550.43|548.03|550.61|548.21|550.79|548.39|550.43|548.03|0
1643271940000|2022-01-27 08:25:40|550.43|548.03|549.44|547.04|550.43|548.03|549.34|546.94|0
1643271950000|2022-01-27 08:25:50|548.8|546.4|548.8|546.4|548.8|546.4|548.62|546.22|0
1643271960000|2022-01-27 08:26:00|548.98|546.58|549.98|547.58|549.98|547.58|548.98|546.58|0
1643271970000|2022-01-27 08:26:10|549.89|547.49|549.89|547.49|549.89|547.49|549.44|547.04|0
1643271980000|2022-01-27 08:26:20|549.8|547.4|549.89|547.49|550.07|547.67|549.71|547.31|0
1643271990000|2022-01-27 08:26:30|550.61|548.21|550.61|548.21|550.61|548.21|550.07|547.67|0
1643272000000|2022-01-27 08:26:40|550.97|548.57|550.79|548.39|551.15|548.75|550.79|548.39|0
1643272010000|2022-01-27 08:26:50|551.25|548.85|551.97|549.57|551.97|549.57|551.25|548.85|0
1643272020000|2022-01-27 08:27:00|551.52|549.12|550.89|548.49|551.61|549.21|550.7|548.3|0
1643272030000|2022-01-27 08:27:10|551.52|549.12|551.61|549.21|551.7|549.3|551.15|548.75|0
1643272040000|2022-01-27 08:27:20|551.7|549.3|551.88|549.48|551.88|549.48|551.33|548.93|0
1643272050000|2022-01-27 08:27:30|551.52|549.12|550.97|548.57|551.52|549.12|550.97|548.57|0
1643272060000|2022-01-27 08:27:40|550.79|548.39|551.15|548.75|551.15|548.75|550.61|548.21|0
1643272070000|2022-01-27 08:27:50|550.07|547.67|550.07|547.67|550.07|547.67|549.89|547.49|0
1643272080000|2022-01-27 08:28:00|549.89|547.49|549.52|547.12|549.89|547.49|549.52|547.12|0
1643272090000|2022-01-27 08:28:10|549.89|547.49|548.8|546.4|549.89|547.49|548.8|546.4|0
1643272100000|2022-01-27 08:28:20|548.62|546.22|549.34|546.94|549.34|546.94|548.62|546.22|0
1643272110000|2022-01-27 08:28:30|549.26|546.86|549.16|546.76|549.44|547.04|548.62|546.22|0
1643272120000|2022-01-27 08:28:40|549.52|547.12|549.16|546.76|550.34|547.94|549.16|546.76|0
1643272130000|2022-01-27 08:28:50|549.52|547.12|548.89|546.49|549.52|547.12|548.89|546.49|0
1643272140000|2022-01-27 08:29:00|548.98|546.58|548.35|545.95|548.98|546.58|548.35|545.95|0
1643272150000|2022-01-27 08:29:10|548.08|545.68|548.44|546.04|548.44|546.04|548.08|545.68|0
1643272160000|2022-01-27 08:29:20|548.26|545.86|548.8|546.4|549.07|546.67|548.26|545.86|0
1643272170000|2022-01-27 08:29:30|548.98|546.58|550.25|547.85|550.25|547.85|548.98|546.58|0
1643272180000|2022-01-27 08:29:40|550.43|548.03|550.61|548.21|550.61|548.21|550.43|548.03|0
1643272190000|2022-01-27 08:29:50|551.43|549.03|551.15|548.75|551.51|549.11|551.15|548.75|0
1643272200000|2022-01-27 08:30:00|550.52|548.12|550.07|547.67|550.52|548.12|549.62|547.22|0
1643272210000|2022-01-27 08:30:10|549.8|547.4|549.62|547.22|549.88|547.48|549.52|547.12|0
1643272220000|2022-01-27 08:30:20|549.88|547.48|550.34|547.94|550.34|547.94|549.52|547.12|0
1643272230000|2022-01-27 08:30:30|550.07|547.67|550.16|547.76|550.16|547.76|549.98|547.58|0
1643272240000|2022-01-27 08:30:40|550.7|548.3|551.33|548.93|551.33|548.93|550.7|548.3|0
1643272250000|2022-01-27 08:30:50|550.61|548.21|551.33|548.93|551.33|548.93|550.61|548.21|0
1643272260000|2022-01-27 08:31:00|551.25|548.85|551.61|549.21|551.61|549.21|550.97|548.57|0
1643272270000|2022-01-27 08:31:10|550.97|548.57|551.33|548.93|551.61|549.21|550.97|548.57|0
1643272280000|2022-01-27 08:31:20|551.51|549.11|551.7|549.3|551.7|549.3|551.33|548.93|0
1643272290000|2022-01-27 08:31:30|552.6|550.2|552.42|550.02|552.6|550.2|552.42|550.02|0
1643272300000|2022-01-27 08:31:40|552.97|550.57|553.33|550.93|553.33|550.93|552.78|550.38|0
1643272310000|2022-01-27 08:31:50|553.15|550.75|553.24|550.84|553.24|550.84|552.97|550.57|0
1643272320000|2022-01-27 08:32:00|553.15|550.75|553.69|551.29|554.15|551.75|553.15|550.75|0
1643272330000|2022-01-27 08:32:10|553.51|551.11|553.87|551.47|553.87|551.47|553.51|551.11|0
1643272340000|2022-01-27 08:32:20|553.51|551.11|554.24|551.84|554.24|551.84|553.51|551.11|0
1643272350000|2022-01-27 08:32:30|554.15|551.75|553.69|551.29|554.15|551.75|553.51|551.11|0
1643272360000|2022-01-27 08:32:40|553.51|551.11|552.96|550.56|553.51|551.11|552.78|550.38|0
1643272370000|2022-01-27 08:32:50|553.24|550.84|552.96|550.56|553.24|550.84|552.96|550.56|0
1643272380000|2022-01-27 08:33:00|553.15|550.75|552.6|550.2|553.15|550.75|552.6|550.2|0
1643272390000|2022-01-27 08:33:10|552.42|550.02|551.33|548.93|552.42|550.02|551.33|548.93|0
1643272400000|2022-01-27 08:33:20|550.97|548.57|550.43|548.03|551.15|548.75|550.43|548.03|0
1643272410000|2022-01-27 08:33:30|550.52|548.12|550.88|548.48|550.88|548.48|550.52|548.12|0
1643272420000|2022-01-27 08:33:40|550.79|548.39|550.97|548.57|550.97|548.57|550.61|548.21|0
1643272430000|2022-01-27 08:33:50|551.79|549.39|551.51|549.11|551.79|549.39|551.15|548.75|0
1643272440000|2022-01-27 08:34:00|551.69|549.29|551.33|548.93|552.06|549.66|551.33|548.93|0
1643272450000|2022-01-27 08:34:10|550.79|548.39|550.97|548.57|550.97|548.57|550.79|548.39|0
1643272460000|2022-01-27 08:34:20|550.79|548.39|550.97|548.57|551.06|548.66|550.79|548.39|0
1643272470000|2022-01-27 08:34:30|551.15|548.75|550.7|548.3|551.15|548.75|550.7|548.3|0
1643272480000|2022-01-27 08:34:40|550.52|548.12|550.79|548.39|550.97|548.57|550.52|548.12|0
1643272490000|2022-01-27 08:34:50|551.06|548.66|550.43|548.03|551.06|548.66|550.43|548.03|0
1643272500000|2022-01-27 08:35:00|550.61|548.21|550.43|548.03|550.61|548.21|550.43|548.03|0
1643272510000|2022-01-27 08:35:10|550.79|548.39|551.15|548.75|551.15|548.75|550.61|548.21|0
1643272520000|2022-01-27 08:35:20|550.79|548.39|550.79|548.39|550.79|548.39|550.7|548.3|0
1643272530000|2022-01-27 08:35:30|550.61|548.21|550.79|548.39|550.79|548.39|550.61|548.21|0
1643272540000|2022-01-27 08:35:40|550.61|548.21|549.34|546.94|550.61|548.21|549.34|546.94|0
1643272550000|2022-01-27 08:35:50|549.16|546.76|547.53|545.13|549.16|546.76|547.53|545.13|0
1643272560000|2022-01-27 08:36:00|547.45|545.05|547.45|545.05|547.71|545.31|547.45|545.05|0
1643272570000|2022-01-27 08:36:10|547.35|544.95|548.44|546.04|548.44|546.04|547.35|544.95|0
1643272580000|2022-01-27 08:36:20|548.08|545.68|547.89|545.49|548.17|545.77|547.81|545.41|0
1643272590000|2022-01-27 08:36:30|548.07|545.67|547.99|545.59|548.07|545.67|547.99|545.59|0
1643272600000|2022-01-27 08:36:40|547.89|545.49|548.07|545.67|548.07|545.67|547.53|545.13|0
1643272610000|2022-01-27 08:36:50|547.71|545.31|546.81|544.41|547.71|545.31|546.81|544.41|0
1643272620000|2022-01-27 08:37:00|546.63|544.23|546.81|544.41|546.81|544.41|546.63|544.23|0
1643272630000|2022-01-27 08:37:10|546.63|544.23|547.53|545.13|547.53|545.13|546.63|544.23|0
1643272640000|2022-01-27 08:37:20|547.99|545.59|547.89|545.49|548.07|545.67|547.81|545.41|0
1643272650000|2022-01-27 08:37:30|548.35|545.95|548.44|546.04|548.62|546.22|548.35|545.95|0
1643272660000|2022-01-27 08:37:40|548.35|545.95|548.44|546.04|548.62|546.22|548.35|545.95|0
1643272670000|2022-01-27 08:37:50|548.62|546.22|548.98|546.58|548.98|546.58|548.62|546.22|0
1643272680000|2022-01-27 08:38:00|548.8|546.4|548.8|546.4|548.8|546.4|548.26|545.86|0
1643272690000|2022-01-27 08:38:10|549.16|546.76|549.88|547.48|549.88|547.48|549.16|546.76|0
1643272700000|2022-01-27 08:38:20|550.06|547.66|549.98|547.58|550.24|547.84|549.98|547.58|0
1643272710000|2022-01-27 08:38:30|550.06|547.66|550.52|548.12|550.52|548.12|550.06|547.66|0
1643272720000|2022-01-27 08:38:40|550.79|548.39|550.34|547.94|551.06|548.66|550.34|547.94|0
1643272730000|2022-01-27 08:38:50|549.34|546.94|548.25|545.85|549.34|546.94|548.25|545.85|0
1643272740000|2022-01-27 08:39:00|548.35|545.95|548.62|546.22|548.62|546.22|548.35|545.95|0
1643272750000|2022-01-27 08:39:10|548.35|545.95|548.89|546.49|548.89|546.49|548.35|545.95|0
1643272760000|2022-01-27 08:39:20|548.98|546.58|549.34|546.94|549.34|546.94|548.98|546.58|0
1643272770000|2022-01-27 08:39:30|549.88|547.48|549.61|547.21|550.06|547.66|549.61|547.21|0
1643272780000|2022-01-27 08:39:40|549.52|547.12|549.61|547.21|549.7|547.3|549.52|547.12|0
1643272790000|2022-01-27 08:39:50|549.7|547.3|550.24|547.84|550.42|548.02|549.7|547.3|0
1643272800000|2022-01-27 08:40:00|550.61|548.21|550.24|547.84|550.61|548.21|550.16|547.76|0
1643272810000|2022-01-27 08:40:10|550.61|548.21|549.7|547.3|550.61|548.21|549.7|547.3|0
1643272820000|2022-01-27 08:40:20|550.06|547.66|550.16|547.76|550.16|547.76|550.06|547.66|0
1643272830000|2022-01-27 08:40:30|549.52|547.12|549.7|547.3|549.7|547.3|549.43|547.03|0
1643272840000|2022-01-27 08:40:40|549.25|546.85|549.52|547.12|549.52|547.12|549.25|546.85|0
1643272850000|2022-01-27 08:40:50|549.34|546.94|548.62|546.22|549.34|546.94|548.62|546.22|0
1643272860000|2022-01-27 08:41:00|548.8|546.4|549.34|546.94|549.34|546.94|548.8|546.4|0
1643272870000|2022-01-27 08:41:10|548.98|546.58|548.8|546.4|548.98|546.58|548.8|546.4|0
1643272880000|2022-01-27 08:41:20|548.98|546.58|548.25|545.85|548.98|546.58|548.17|545.77|0
1643272890000|2022-01-27 08:41:30|547.53|545.13|547.71|545.31|547.71|545.31|547.53|545.13|0
1643272900000|2022-01-27 08:41:40|547.89|545.49|548.43|546.03|548.43|546.03|547.53|545.13|0
1643272910000|2022-01-27 08:41:50|548.17|545.77|548.07|545.67|548.25|545.85|548.07|545.67|0
1643272920000|2022-01-27 08:42:00|547.99|545.59|547.71|545.31|548.25|545.85|547.71|545.31|0
1643272930000|2022-01-27 08:42:10|547.35|544.95|547.63|545.23|547.63|545.23|547.17|544.77|0
1643272940000|2022-01-27 08:42:20|547.26|544.86|547.63|545.23|547.63|545.23|547.08|544.68|0
1643272950000|2022-01-27 08:42:30|547.35|544.95|546.63|544.23|547.35|544.95|546.63|544.23|0
1643272960000|2022-01-27 08:42:40|546.81|544.41|546.81|544.41|546.81|544.41|546.81|544.41|0
1643272970000|2022-01-27 08:42:50|546.9|544.5|547.63|545.23|547.63|545.23|546.81|544.41|0
1643272980000|2022-01-27 08:43:00|547.53|545.13|546.81|544.41|547.53|545.13|546.81|544.41|0
1643272990000|2022-01-27 08:43:10|546.9|544.5|546.81|544.41|546.9|544.5|546.63|544.23|0
1643273000000|2022-01-27 08:43:20|546.63|544.23|546.81|544.41|546.81|544.41|546.63|544.23|0
1643273010000|2022-01-27 08:43:30|546.63|544.23|546.63|544.23|546.99|544.59|546.63|544.23|0
1643273020000|2022-01-27 08:43:40|546.81|544.41|546.81|544.41|546.81|544.41|546.72|544.32|0
1643273030000|2022-01-27 08:43:50|546.09|543.69|546.45|544.05|546.45|544.05|546.09|543.69|0
1643273040000|2022-01-27 08:44:00|546.54|544.14|546.54|544.14|546.63|544.23|546.54|544.14|0
1643273050000|2022-01-27 08:44:10|546.45|544.05|546.63|544.23|547.17|544.77|546.45|544.05|0
1643273060000|2022-01-27 08:44:20|546.81|544.41|546.63|544.23|546.81|544.41|546.63|544.23|0
1643273070000|2022-01-27 08:44:30|546.81|544.41|546.99|544.59|546.99|544.59|546.81|544.41|0
1643273080000|2022-01-27 08:44:40|547.17|544.77|547.17|544.77|547.35|544.95|547.17|544.77|0
1643273090000|2022-01-27 08:44:50|547.35|544.95|546.63|544.23|547.53|545.13|546.63|544.23|0
1643273100000|2022-01-27 08:45:00|546.81|544.41|546.54|544.14|546.81|544.41|546.54|544.14|0
1643273110000|2022-01-27 08:45:10|546.45|544.05|547.53|545.13|547.53|545.13|546.45|544.05|0
1643273120000|2022-01-27 08:45:20|547.89|545.49|548.07|545.67|548.07|545.67|547.71|545.31|0
1643273130000|2022-01-27 08:45:30|547.8|545.4|547.89|545.49|547.89|545.49|547.8|545.4|0
1643273140000|2022-01-27 08:45:40|547.53|545.13|546.9|544.5|547.53|545.13|546.9|544.5|0
1643273150000|2022-01-27 08:45:50|546.54|544.14|546.36|543.96|546.54|544.14|546.36|543.96|0
1643273160000|2022-01-27 08:46:00|546.45|544.05|545.55|543.15|546.45|544.05|545.37|542.97|0
1643273170000|2022-01-27 08:46:10|546.81|544.41|546.18|543.78|546.81|544.41|546.18|543.78|0
1643273180000|2022-01-27 08:46:20|546.27|543.87|545.82|543.42|546.27|543.87|545.73|543.33|0
1643273190000|2022-01-27 08:46:30|546.09|543.69|546.27|543.87|546.27|543.87|546.09|543.69|0
1643273200000|2022-01-27 08:46:40|545.91|543.51|546.09|543.69|546.09|543.69|545.91|543.51|0
1643273210000|2022-01-27 08:46:50|546|543.6|546.18|543.78|546.27|543.87|546|543.6|0
1643273220000|2022-01-27 08:47:00|546.27|543.87|546.09|543.69|546.27|543.87|545.91|543.51|0
1643273230000|2022-01-27 08:47:10|545.91|543.51|545.37|542.97|545.91|543.51|545.37|542.97|0
1643273240000|2022-01-27 08:47:20|545.19|542.79|543.39|540.99|545.19|542.79|543.39|540.99|0
1643273250000|2022-01-27 08:47:30|543.3|540.9|543.39|540.99|543.39|540.99|543.03|540.63|0
1643273260000|2022-01-27 08:47:40|543.21|540.81|542.85|540.45|543.21|540.81|542.4|540|0
1643273270000|2022-01-27 08:47:50|543.03|540.63|542.67|540.27|543.03|540.63|542.58|540.18|0
1643273280000|2022-01-27 08:48:00|542.49|540.09|542.4|540|542.49|540.09|542.4|540|0
1643273290000|2022-01-27 08:48:10|541.95|539.55|541.95|539.55|542.13|539.73|541.95|539.55|0
1643273300000|2022-01-27 08:48:20|541.68|539.28|540.87|538.47|541.68|539.28|540.87|538.47|0
1643273310000|2022-01-27 08:48:30|541.05|538.65|542.04|539.64|542.04|539.64|541.05|538.65|0
1643273320000|2022-01-27 08:48:40|542.22|539.82|542.49|540.09|542.67|540.27|541.95|539.55|0
1643273330000|2022-01-27 08:48:50|542.58|540.18|542.85|540.45|543.3|540.9|542.58|540.18|0
1643273340000|2022-01-27 08:49:00|543.03|540.63|543.21|540.81|543.21|540.81|543.03|540.63|0
1643273350000|2022-01-27 08:49:10|543.66|541.26|544.11|541.71|544.11|541.71|543.66|541.26|0
1643273360000|2022-01-27 08:49:20|544.29|541.89|544.64|542.24|544.64|542.24|544.28|541.88|0
1643273370000|2022-01-27 08:49:30|544.46|542.06|544.82|542.42|544.82|542.42|544.46|542.06|0
1643273380000|2022-01-27 08:49:40|544.74|542.34|544.74|542.34|545|542.6|544.64|542.24|0
1643273390000|2022-01-27 08:49:50|544.28|541.88|544.82|542.42|544.82|542.42|544.28|541.88|0
1643273400000|2022-01-27 08:50:00|545|542.6|544.28|541.88|545|542.6|544.28|541.88|0
1643273410000|2022-01-27 08:50:10|544.38|541.98|545.79|543.39|545.79|543.39|543.49|541.09|0
1643273420000|2022-01-27 08:50:20|545.61|543.21|542.31|539.91|545.61|543.21|542.31|539.91|0
1643273430000|2022-01-27 08:50:30|542.57|540.17|541.42|539.02|542.57|540.17|541.24|538.84|0
1643273440000|2022-01-27 08:50:40|541.6|539.2|540.52|538.12|541.6|539.2|540.52|538.12|0
1643273450000|2022-01-27 08:50:50|540.34|537.94|540.34|537.94|540.43|538.03|540.16|537.76|0
1643273460000|2022-01-27 08:51:00|540.52|538.12|540.34|537.94|540.52|538.12|540.34|537.94|0
1643273470000|2022-01-27 08:51:10|540.16|537.76|539.98|537.58|540.16|537.76|539.98|537.58|0
1643273480000|2022-01-27 08:51:20|539.62|537.22|539.25|536.85|539.62|537.22|539.25|536.85|0
1643273490000|2022-01-27 08:51:30|539.44|537.04|539.44|537.04|539.44|537.04|539.44|537.04|0
1643273500000|2022-01-27 08:51:40|539.62|537.22|539.98|537.58|540.16|537.76|539.62|537.22|0
1643273510000|2022-01-27 08:51:50|540.07|537.67|540.25|537.85|540.25|537.85|540.07|537.67|0
1643273520000|2022-01-27 08:52:00|540.16|537.76|540.16|537.76|540.25|537.85|540.16|537.76|0
1643273530000|2022-01-27 08:52:10|540.34|537.94|540.7|538.3|540.7|538.3|540.34|537.94|0
1643273540000|2022-01-27 08:52:20|540.88|538.48|541.42|539.02|541.42|539.02|540.88|538.48|0
1643273550000|2022-01-27 08:52:30|541.15|538.75|540.88|538.48|541.24|538.84|540.88|538.48|0
1643273560000|2022-01-27 08:52:40|541.06|538.66|540.7|538.3|541.06|538.66|540.7|538.3|0
1643273570000|2022-01-27 08:52:50|541.06|538.66|541.06|538.66|541.15|538.75|541.06|538.66|0
1643273580000|2022-01-27 08:53:00|541.15|538.75|539.98|537.58|541.15|538.75|539.98|537.58|0
1643273590000|2022-01-27 08:53:10|540.16|537.76|540.52|538.12|540.88|538.48|540.16|537.76|0
1643273600000|2022-01-27 08:53:20|540.34|537.94|540.88|538.48|540.88|538.48|540.34|537.94|0
1643273610000|2022-01-27 08:53:30|541.06|538.66|540.34|537.94|541.06|538.66|540.34|537.94|0
1643273620000|2022-01-27 08:53:40|539.8|537.4|539.43|537.03|539.8|537.4|539.43|537.03|0
1643273630000|2022-01-27 08:53:50|539.35|536.95|539.07|536.67|539.35|536.95|539.07|536.67|0
1643273640000|2022-01-27 08:54:00|538.99|536.59|538.99|536.59|539.07|536.67|538.89|536.49|0
1643273650000|2022-01-27 08:54:10|539.07|536.67|538.89|536.49|539.07|536.67|538.71|536.31|0
1643273660000|2022-01-27 08:54:20|538.63|536.23|539.07|536.67|539.07|536.67|538.63|536.23|0
1643273670000|2022-01-27 08:54:30|538.89|536.49|539.25|536.85|539.25|536.85|538.89|536.49|0
1643273680000|2022-01-27 08:54:40|539.17|536.77|538.89|536.49|539.17|536.77|538.71|536.31|0
1643273690000|2022-01-27 08:54:50|539.43|537.03|538.71|536.31|539.43|537.03|538.71|536.31|0
1643273700000|2022-01-27 08:55:00|538.89|536.49|537.63|535.23|538.89|536.49|537.63|535.23|0
1643273710000|2022-01-27 08:55:10|537.27|534.87|537.27|534.87|537.81|535.41|537.27|534.87|0
1643273720000|2022-01-27 08:55:20|537.55|535.15|537.37|534.97|537.73|535.33|537.37|534.97|0
1643273730000|2022-01-27 08:55:30|537.27|534.87|536.73|534.33|537.27|534.87|536.73|534.33|0
1643273740000|2022-01-27 08:55:40|537.09|534.69|537.81|535.41|538.09|535.69|537.09|534.69|0
1643273750000|2022-01-27 08:55:50|537.99|535.59|538.17|535.77|538.17|535.77|537.99|535.59|0
1643273760000|2022-01-27 08:56:00|538.35|535.95|538.53|536.13|538.53|536.13|538.17|535.77|0
1643273770000|2022-01-27 08:56:10|537.99|535.59|537.27|534.87|537.99|535.59|537.27|534.87|0
1643273780000|2022-01-27 08:56:20|537.09|534.69|537.09|534.69|537.18|534.78|536.55|534.15|0
1643273790000|2022-01-27 08:56:30|536.82|534.42|536.82|534.42|536.82|534.42|536.73|534.33|0
1643273800000|2022-01-27 08:56:40|536.73|534.33|536.73|534.33|537.09|534.69|536.64|534.24|0
1643273810000|2022-01-27 08:56:50|536.91|534.51|536.01|533.61|536.91|534.51|536.01|533.61|0
1643273820000|2022-01-27 08:57:00|535.83|533.43|535.65|533.25|535.83|533.43|535.65|533.25|0
1643273830000|2022-01-27 08:57:10|535.83|533.43|536.19|533.79|536.19|533.79|535.65|533.25|0
1643273840000|2022-01-27 08:57:20|536.01|533.61|535.83|533.43|536.01|533.61|535.65|533.25|0
1643273850000|2022-01-27 08:57:30|536.01|533.61|536.37|533.97|536.37|533.97|536.01|533.61|0
1643273860000|2022-01-27 08:57:40|536.19|533.79|536.37|533.97|536.55|534.15|536.19|533.79|0
1643273870000|2022-01-27 08:57:50|536.28|533.88|536.64|534.24|536.64|534.24|536.28|533.88|0
1643273880000|2022-01-27 08:58:00|536.46|534.06|536.55|534.15|536.55|534.15|536.11|533.71|0
1643273890000|2022-01-27 08:58:10|536.37|533.97|536.73|534.33|536.91|534.51|536.37|533.97|0
1643273900000|2022-01-27 08:58:20|536.01|533.61|535.83|533.43|536.01|533.61|535.83|533.43|0
1643273910000|2022-01-27 08:58:30|535.65|533.25|536.19|533.79|536.19|533.79|534.93|532.53|0
1643273920000|2022-01-27 08:58:40|536.01|533.61|536.19|533.79|536.19|533.79|535.65|533.25|0
1643273930000|2022-01-27 08:58:50|536.64|534.24|536.37|533.97|536.64|534.24|536.01|533.61|0
1643273940000|2022-01-27 08:59:00|536.01|533.61|536.55|534.15|536.55|534.15|536.01|533.61|0
1643273950000|2022-01-27 08:59:10|536.1|533.7|536.64|534.24|536.73|534.33|536.1|533.7|0
1643273960000|2022-01-27 08:59:20|536.19|533.79|536.01|533.61|536.19|533.79|535.83|533.43|0
1643273970000|2022-01-27 08:59:30|535.83|533.43|535.83|533.43|536.19|533.79|535.83|533.43|0
1643273980000|2022-01-27 08:59:40|535.65|533.25|535.83|533.43|535.83|533.43|535.57|533.17|0
1643273990000|2022-01-27 08:59:50|535.65|533.25|535.47|533.07|535.65|533.25|535.29|532.89|0
1643274000000|2022-01-27 09:00:00|535.65|533.25|535.47|533.07|535.65|533.25|535.47|533.07|0
1643274010000|2022-01-27 09:00:10|535.29|532.89|536.01|533.61|536.01|533.61|535.29|532.89|0
1643274020000|2022-01-27 09:00:20|536.1|533.7|536.01|533.61|536.1|533.7|536.01|533.61|0
1643274030000|2022-01-27 09:00:30|536.19|533.79|536.55|534.15|536.55|534.15|536.19|533.79|0
1643274040000|2022-01-27 09:00:40|536.73|534.33|538.35|535.95|538.35|535.95|536.73|534.33|0
1643274050000|2022-01-27 09:00:50|538.71|536.31|537.09|534.69|538.71|536.31|537.09|534.69|0
1643274060000|2022-01-27 09:01:00|536.01|533.61|535.11|532.71|536.01|533.61|535.11|532.71|0
1643274070000|2022-01-27 09:01:10|535.65|533.25|535.29|532.89|535.65|533.25|535.29|532.89|0
1643274080000|2022-01-27 09:01:20|534.93|532.53|534.21|531.81|534.93|532.53|534.21|531.81|0
1643274090000|2022-01-27 09:01:30|533.86|531.46|533.14|530.74|533.86|531.46|533.14|530.74|0
1643274100000|2022-01-27 09:01:40|532.6|530.2|531.71|529.31|532.6|530.2|531.71|529.31|0
1643274110000|2022-01-27 09:01:50|531.8|529.4|531.53|529.13|531.8|529.4|531.53|529.13|0
1643274120000|2022-01-27 09:02:00|531.62|529.22|531.53|529.13|531.71|529.31|531.44|529.04|0
1643274130000|2022-01-27 09:02:10|530.63|528.23|530.63|528.23|530.63|528.23|530.63|528.23|0
1643274140000|2022-01-27 09:02:20|530.27|527.87|530.1|527.7|530.45|528.05|530.1|527.7|0
1643274150000|2022-01-27 09:02:30|529.65|527.25|530.1|527.7|530.1|527.7|529.65|527.25|0
1643274160000|2022-01-27 09:02:40|529.74|527.34|529.38|526.98|529.92|527.52|529.38|526.98|0
1643274170000|2022-01-27 09:02:50|529.2|526.8|528.85|526.45|529.2|526.8|528.85|526.45|0
1643274180000|2022-01-27 09:03:00|529.02|526.62|529.47|527.07|529.56|527.16|529.02|526.62|0
1643274190000|2022-01-27 09:03:10|529.2|526.8|529.02|526.62|529.2|526.8|529.02|526.62|0
1643274200000|2022-01-27 09:03:20|529.2|526.8|529.02|526.62|529.2|526.8|529.02|526.62|0
1643274210000|2022-01-27 09:03:30|528.85|526.45|528.58|526.18|529.02|526.62|528.58|526.18|0
1643274220000|2022-01-27 09:03:40|528.31|525.91|528.31|525.91|528.49|526.09|528.23|525.83|0
1643274230000|2022-01-27 09:03:50|528.13|525.73|528.85|526.45|528.85|526.45|528.13|525.73|0
1643274240000|2022-01-27 09:04:00|529.02|526.62|529.47|527.07|529.47|527.07|529.02|526.62|0
1643274250000|2022-01-27 09:04:10|529.74|527.34|530.63|528.23|530.63|528.23|529.74|527.34|0
1643274260000|2022-01-27 09:04:20|530.45|528.05|531.17|528.77|531.17|528.77|530.45|528.05|0
1643274270000|2022-01-27 09:04:30|531.26|528.86|532.6|530.2|532.6|530.2|531.26|528.86|0
1643274280000|2022-01-27 09:04:40|532.51|530.11|533.23|530.83|533.23|530.83|532.51|530.11|0
1643274290000|2022-01-27 09:04:50|533.32|530.92|533.68|531.28|533.68|531.28|533.32|530.92|0
1643274300000|2022-01-27 09:05:00|533.5|531.1|533.68|531.28|533.85|531.45|533.5|531.1|0
1643274310000|2022-01-27 09:05:10|533.95|531.55|533.85|531.45|533.95|531.55|533.59|531.19|0
1643274320000|2022-01-27 09:05:20|534.03|531.63|535.78|533.38|535.78|533.38|534.03|531.63|0
1643274330000|2022-01-27 09:05:30|535.6|533.2|535.6|533.2|535.6|533.2|535.24|532.84|0
1643274340000|2022-01-27 09:05:40|535.24|532.84|535.42|533.02|535.6|533.2|535.24|532.84|0
1643274350000|2022-01-27 09:05:50|535.06|532.66|534.16|531.76|535.06|532.66|534.16|531.76|0
1643274360000|2022-01-27 09:06:00|533.99|531.59|534.7|532.3|534.7|532.3|533.99|531.59|0
1643274370000|2022-01-27 09:06:10|534.88|532.48|532.37|529.97|534.88|532.48|532.37|529.97|0
1643274380000|2022-01-27 09:06:20|533.09|530.69|533.99|531.59|533.99|531.59|533.09|530.69|0
1643274390000|2022-01-27 09:06:30|534.26|531.86|533.27|530.87|534.26|531.86|533.27|530.87|0
1643274400000|2022-01-27 09:06:40|533.45|531.05|532.37|529.97|533.45|531.05|532.37|529.97|0
1643274410000|2022-01-27 09:06:50|532.55|530.15|532.73|530.33|532.73|530.33|532.55|530.15|0
1643274420000|2022-01-27 09:07:00|532.55|530.15|532.73|530.33|532.73|530.33|532.19|529.79|0
1643274430000|2022-01-27 09:07:10|532.37|529.97|532.37|529.97|532.37|529.97|532.37|529.97|0
1643274440000|2022-01-27 09:07:20|532.55|530.15|532.01|529.61|532.55|530.15|531.93|529.53|0
1643274450000|2022-01-27 09:07:30|532.19|529.79|532.82|530.42|533|530.6|532.19|529.79|0
1643274460000|2022-01-27 09:07:40|532.55|530.15|532.91|530.51|532.91|530.51|532.55|530.15|0
1643274470000|2022-01-27 09:07:50|532.82|530.42|533.18|530.78|533.27|530.87|532.73|530.33|0
1643274480000|2022-01-27 09:08:00|533.09|530.69|533.45|531.05|533.45|531.05|533.09|530.69|0
1643274490000|2022-01-27 09:08:10|533.09|530.69|533.45|531.05|533.45|531.05|533.09|530.69|0
1643274500000|2022-01-27 09:08:20|533.27|530.87|533.45|531.05|533.45|531.05|533.09|530.69|0
1643274510000|2022-01-27 09:08:30|533.81|531.41|533.9|531.5|533.9|531.5|533.81|531.41|0
1643274520000|2022-01-27 09:08:40|535.07|532.67|536.07|533.67|536.07|533.67|534.89|532.49|0
1643274530000|2022-01-27 09:08:50|535.97|533.57|536.07|533.67|536.07|533.67|535.79|533.39|0
1643274540000|2022-01-27 09:09:00|535.79|533.39|536.43|534.03|536.43|534.03|535.79|533.39|0
1643274550000|2022-01-27 09:09:10|536.06|533.66|536.25|533.85|536.25|533.85|535.79|533.39|0
1643274560000|2022-01-27 09:09:20|536.15|533.75|535.61|533.21|536.15|533.75|535.07|532.67|0
1643274570000|2022-01-27 09:09:30|535.88|533.48|536.25|533.85|536.25|533.85|535.79|533.39|0
1643274580000|2022-01-27 09:09:40|536.15|533.75|535.52|533.12|536.25|533.85|535.52|533.12|0
1643274590000|2022-01-27 09:09:50|535.79|533.39|536.43|534.03|536.87|534.47|535.79|533.39|0
1643274600000|2022-01-27 09:10:00|536.69|534.29|536.15|533.75|536.69|534.29|536.15|533.75|0
1643274610000|2022-01-27 09:10:10|535.25|532.85|535.07|532.67|535.61|533.21|535.07|532.67|0
1643274620000|2022-01-27 09:10:20|534.89|532.49|535.43|533.03|535.43|533.03|534.89|532.49|0
1643274630000|2022-01-27 09:10:30|535.79|533.39|537.23|534.83|537.23|534.83|535.79|533.39|0
1643274640000|2022-01-27 09:10:40|537.41|535.01|537.23|534.83|537.69|535.29|537.23|534.83|0
1643274650000|2022-01-27 09:10:50|536.87|534.47|537.41|535.01|537.6|535.2|536.87|534.47|0
1643274660000|2022-01-27 09:11:00|537.05|534.65|538.32|535.92|538.32|535.92|537.05|534.65|0
1643274670000|2022-01-27 09:11:10|537.96|535.56|537.33|534.93|537.96|535.56|537.33|534.93|0
1643274680000|2022-01-27 09:11:20|537.23|534.83|537.33|534.93|537.96|535.56|537.23|534.83|0
1643274690000|2022-01-27 09:11:30|537.05|534.65|536.97|534.57|537.41|535.01|536.97|534.57|0
1643274700000|2022-01-27 09:11:40|537.23|534.83|537.23|534.83|537.23|534.83|537.15|534.75|0
1643274710000|2022-01-27 09:11:50|537.33|534.93|536.87|534.47|537.33|534.93|536.69|534.29|0
1643274720000|2022-01-27 09:12:00|536.79|534.39|535.79|533.39|536.79|534.39|535.79|533.39|0
1643274730000|2022-01-27 09:12:10|535.7|533.3|534.53|532.13|535.7|533.3|534.53|532.13|0
1643274740000|2022-01-27 09:12:20|534.17|531.77|533.63|531.23|534.17|531.77|533.63|531.23|0
1643274750000|2022-01-27 09:12:30|533.9|531.5|533.72|531.32|533.9|531.5|533.72|531.32|0
1643274760000|2022-01-27 09:12:40|533.27|530.87|532.82|530.42|533.27|530.87|532.82|530.42|0
1643274770000|2022-01-27 09:12:50|533.09|530.69|533.09|530.69|533.27|530.87|532.91|530.51|0
1643274780000|2022-01-27 09:13:00|532.55|530.15|532.19|529.79|532.55|530.15|532.19|529.79|0
1643274790000|2022-01-27 09:13:10|531.65|529.25|531.83|529.43|531.83|529.43|531.47|529.07|0
1643274800000|2022-01-27 09:13:20|531.74|529.34|530.93|528.53|531.74|529.34|530.93|528.53|0
1643274810000|2022-01-27 09:13:30|530.75|528.35|530.49|528.09|530.75|528.35|530.39|527.99|0
1643274820000|2022-01-27 09:13:40|530.93|528.53|531.11|528.71|531.29|528.89|530.93|528.53|0
1643274830000|2022-01-27 09:13:50|530.75|528.35|530.57|528.17|530.93|528.53|530.57|528.17|0
1643274840000|2022-01-27 09:14:00|530.49|528.09|531.03|528.63|531.03|528.63|530.31|527.91|0
1643274850000|2022-01-27 09:14:10|531.29|528.89|531.03|528.63|531.29|528.89|531.03|528.63|0
1643274860000|2022-01-27 09:14:20|531.11|528.71|531.47|529.07|531.65|529.25|531.11|528.71|0
1643274870000|2022-01-27 09:14:30|531.29|528.89|531.47|529.07|531.47|529.07|531.11|528.71|0
1643274880000|2022-01-27 09:14:40|531.65|529.25|531.47|529.07|531.83|529.43|531.47|529.07|0
1643274890000|2022-01-27 09:14:50|531.56|529.16|531.65|529.25|531.83|529.43|531.56|529.16|0
1643274900000|2022-01-27 09:15:00|531.29|528.89|529.86|527.46|531.29|528.89|529.86|527.46|0
1643274910000|2022-01-27 09:15:10|530.04|527.64|530.31|527.91|530.31|527.91|530.04|527.64|0
1643274920000|2022-01-27 09:15:20|530.57|528.17|530.21|527.81|530.57|528.17|529.86|527.46|0
1643274930000|2022-01-27 09:15:30|530.04|527.64|529.95|527.55|530.21|527.81|529.86|527.46|0
1643274940000|2022-01-27 09:15:40|529.86|527.46|530.93|528.53|530.93|528.53|529.86|527.46|0
1643274950000|2022-01-27 09:15:50|530.21|527.81|529.68|527.28|530.21|527.81|529.68|527.28|0
1643274960000|2022-01-27 09:16:00|529.41|527.01|530.21|527.81|530.21|527.81|529.41|527.01|0
1643274970000|2022-01-27 09:16:10|530.03|527.63|530.21|527.81|530.39|527.99|530.03|527.63|0
1643274980000|2022-01-27 09:16:20|530.75|528.35|531.29|528.89|531.29|528.89|530.75|528.35|0
1643274990000|2022-01-27 09:16:30|531.38|528.98|531.92|529.52|531.92|529.52|531.29|528.89|0
1643275000000|2022-01-27 09:16:40|531.65|529.25|532.82|530.42|532.82|530.42|531.65|529.25|0
1643275010000|2022-01-27 09:16:50|532.55|530.15|532.82|530.42|532.82|530.42|532.55|530.15|0
1643275020000|2022-01-27 09:17:00|532.73|530.33|532.01|529.61|532.91|530.51|532.01|529.61|0
1643275030000|2022-01-27 09:17:10|532.19|529.79|532.55|530.15|532.55|530.15|532.19|529.79|0
1643275040000|2022-01-27 09:17:20|532.01|529.61|532.73|530.33|532.73|530.33|532.01|529.61|0
1643275050000|2022-01-27 09:17:30|533.09|530.69|533.09|530.69|533.27|530.87|533.09|530.69|0
1643275060000|2022-01-27 09:17:40|533.18|530.78|533.45|531.05|533.45|531.05|533.09|530.69|0
1643275070000|2022-01-27 09:17:50|533.54|531.14|533.63|531.23|533.63|531.23|533.54|531.14|0
1643275080000|2022-01-27 09:18:00|533.45|531.05|533.9|531.5|533.9|531.5|533.45|531.05|0
1643275090000|2022-01-27 09:18:10|534.17|531.77|533.45|531.05|534.17|531.77|533.45|531.05|0
1643275100000|2022-01-27 09:18:20|533.27|530.87|532.91|530.51|533.27|530.87|532.91|530.51|0
1643275110000|2022-01-27 09:18:30|532.73|530.33|531.47|529.07|532.73|530.33|531.47|529.07|0
1643275120000|2022-01-27 09:18:40|531.38|528.98|531.29|528.89|531.38|528.98|531.11|528.71|0
1643275130000|2022-01-27 09:18:50|531.38|528.98|531.11|528.71|531.65|529.25|531.11|528.71|0
1643275140000|2022-01-27 09:19:00|531.47|529.07|532.19|529.79|532.28|529.88|531.47|529.07|0
1643275150000|2022-01-27 09:19:10|531.65|529.25|531.83|529.43|531.83|529.43|531.65|529.25|0
1643275160000|2022-01-27 09:19:20|531.56|529.16|530.93|528.53|531.56|529.16|530.75|528.35|0
1643275170000|2022-01-27 09:19:30|530.67|528.27|530.03|527.63|530.67|528.27|530.03|527.63|0
1643275180000|2022-01-27 09:19:40|530.31|527.91|530.13|527.73|530.31|527.91|529.95|527.55|0
1643275190000|2022-01-27 09:19:50|530.57|528.17|530.21|527.81|530.57|528.17|530.03|527.63|0
1643275200000|2022-01-27 09:20:00|530.75|528.35|530.75|528.35|530.75|528.35|530.49|528.09|0
1643275210000|2022-01-27 09:20:10|530.66|528.26|530.03|527.63|530.66|528.26|530.03|527.63|0
1643275220000|2022-01-27 09:20:20|530.31|527.91|530.66|528.26|530.93|528.53|530.31|527.91|0
1643275230000|2022-01-27 09:20:30|530.39|527.99|531.65|529.25|531.74|529.34|530.39|527.99|0
1643275240000|2022-01-27 09:20:40|531.83|529.43|531.65|529.25|531.83|529.43|531.47|529.07|0
1643275250000|2022-01-27 09:20:50|531.92|529.52|531.83|529.43|532.37|529.97|531.83|529.43|0
1643275260000|2022-01-27 09:21:00|531.92|529.52|532.46|530.06|532.46|530.06|531.92|529.52|0
1643275270000|2022-01-27 09:21:10|532.37|529.97|532.91|530.51|532.91|530.51|532.37|529.97|0
1643275280000|2022-01-27 09:21:20|532.55|530.15|532.01|529.61|532.55|530.15|532.01|529.61|0
1643275290000|2022-01-27 09:21:30|532.55|530.15|533.45|531.05|533.45|531.05|532.37|529.97|0
1643275300000|2022-01-27 09:21:40|533.63|531.23|533.45|531.05|533.63|531.23|533.45|531.05|0
1643275310000|2022-01-27 09:21:50|533.27|530.87|532.73|530.33|533.27|530.87|532.73|530.33|0
1643275320000|2022-01-27 09:22:00|532.19|529.79|532.46|530.06|532.46|530.06|532.19|529.79|0
1643275330000|2022-01-27 09:22:10|532.55|530.15|531.65|529.25|532.55|530.15|531.65|529.25|0
1643275340000|2022-01-27 09:22:20|531.47|529.07|531.83|529.43|531.83|529.43|531.29|528.89|0
1643275350000|2022-01-27 09:22:30|531.29|528.89|531.29|528.89|531.56|529.16|531.29|528.89|0
1643275360000|2022-01-27 09:22:40|531.47|529.07|531.11|528.71|531.47|529.07|531.11|528.71|0
1643275370000|2022-01-27 09:22:50|530.75|528.35|530.75|528.35|530.75|528.35|530.39|527.99|0
1643275380000|2022-01-27 09:23:00|530.57|528.17|530.48|528.08|530.57|528.17|530.39|527.99|0
1643275390000|2022-01-27 09:23:10|530.21|527.81|530.21|527.81|530.21|527.81|530.13|527.73|0
1643275400000|2022-01-27 09:23:20|530.39|527.99|530.39|527.99|530.39|527.99|530.39|527.99|0
1643275410000|2022-01-27 09:23:30|530.31|527.91|529.32|526.92|530.39|527.99|529.32|526.92|0
1643275420000|2022-01-27 09:23:40|529.05|526.65|528.96|526.56|529.14|526.74|528.96|526.56|0
1643275430000|2022-01-27 09:23:50|528.78|526.38|528.78|526.38|528.87|526.47|528.6|526.2|0
1643275440000|2022-01-27 09:24:00|528.69|526.29|528.24|525.84|528.69|526.29|528.24|525.84|0
1643275450000|2022-01-27 09:24:10|528.06|525.66|527.44|525.04|528.06|525.66|527.44|525.04|0
1643275460000|2022-01-27 09:24:20|527.17|524.77|526.63|524.23|527.17|524.77|526.63|524.23|0
1643275470000|2022-01-27 09:24:30|526.1|523.7|526.1|523.7|526.27|523.87|526.1|523.7|0
1643275480000|2022-01-27 09:24:40|526.19|523.79|525.92|523.52|526.27|523.87|525.92|523.52|0
1643275490000|2022-01-27 09:24:50|525.74|523.34|525.48|523.08|525.74|523.34|525.48|523.08|0
1643275500000|2022-01-27 09:25:00|525.74|523.34|526.27|523.87|526.45|524.05|525.74|523.34|0
1643275510000|2022-01-27 09:25:10|526.81|524.41|526.45|524.05|526.81|524.41|526.27|523.87|0
1643275520000|2022-01-27 09:25:20|526.37|523.97|526.63|524.23|526.63|524.23|526.37|523.97|0
1643275530000|2022-01-27 09:25:30|526.81|524.41|526.81|524.41|526.81|524.41|526.63|524.23|0
1643275540000|2022-01-27 09:25:40|526.99|524.59|526.81|524.41|526.99|524.59|526.81|524.41|0
1643275550000|2022-01-27 09:25:50|526.72|524.32|526.55|524.15|526.81|524.41|526.55|524.15|0
1643275560000|2022-01-27 09:26:00|526.81|524.41|526.63|524.23|527.17|524.77|526.63|524.23|0
1643275570000|2022-01-27 09:26:10|526.45|524.05|526.01|523.61|526.45|524.05|525.74|523.34|0
1643275580000|2022-01-27 09:26:20|525.47|523.07|525.38|522.98|525.47|523.07|525.2|522.8|0
1643275590000|2022-01-27 09:26:30|525.12|522.72|525.47|523.07|525.47|523.07|525.03|522.63|0
1643275600000|2022-01-27 09:26:40|525.56|523.16|525.2|522.8|525.92|523.52|525.2|522.8|0
1643275610000|2022-01-27 09:26:50|525.03|522.63|525.03|522.63|525.03|522.63|525.03|522.63|0
1643275620000|2022-01-27 09:27:00|525.3|522.9|525.47|523.07|525.47|523.07|524.85|522.45|0
1643275630000|2022-01-27 09:27:10|525.56|523.16|525.2|522.8|525.56|523.16|525.2|522.8|0
1643275640000|2022-01-27 09:27:20|525.38|522.98|525.38|522.98|525.38|522.98|525.2|522.8|0
1643275650000|2022-01-27 09:27:30|525.56|523.16|525.38|522.98|525.56|523.16|525.3|522.9|0
1643275660000|2022-01-27 09:27:40|525.56|523.16|524.85|522.45|525.56|523.16|524.85|522.45|0
1643275670000|2022-01-27 09:27:50|524.94|522.54|524.31|521.91|524.94|522.54|524.31|521.91|0
1643275680000|2022-01-27 09:28:00|524.4|522|524.67|522.27|524.67|522.27|524.4|522|0
1643275690000|2022-01-27 09:28:10|524.49|522.09|524.31|521.91|524.49|522.09|524.31|521.91|0
1643275700000|2022-01-27 09:28:20|524.13|521.73|523.24|520.84|524.13|521.73|523.24|520.84|0
1643275710000|2022-01-27 09:28:30|523.42|521.02|523.24|520.84|523.42|521.02|523.16|520.76|0
1643275720000|2022-01-27 09:28:40|523.07|520.67|522.45|520.05|523.07|520.67|522.35|519.95|0
1643275730000|2022-01-27 09:28:50|522.71|520.31|522.89|520.49|522.89|520.49|522.71|520.31|0
1643275740000|2022-01-27 09:29:00|522.8|520.4|523.24|520.84|523.24|520.84|522.71|520.31|0
1643275750000|2022-01-27 09:29:10|523.06|520.66|523.42|521.02|523.42|521.02|523.06|520.66|0
1643275760000|2022-01-27 09:29:20|523.6|521.2|523.34|520.94|523.6|521.2|523.34|520.94|0
1643275770000|2022-01-27 09:29:30|523.95|521.55|524.76|522.36|524.76|522.36|523.78|521.38|0
1643275780000|2022-01-27 09:29:40|524.85|522.45|524.67|522.27|524.85|522.45|524.67|522.27|0
1643275790000|2022-01-27 09:29:50|524.85|522.45|524.94|522.54|525.02|522.62|524.85|522.45|0
1643275800000|2022-01-27 09:30:00|524.85|522.45|524.85|522.45|524.85|522.45|524.67|522.27|0
1643275810000|2022-01-27 09:30:10|524.67|522.27|525.02|522.62|525.2|522.8|524.67|522.27|0
1643275820000|2022-01-27 09:30:20|524.94|522.54|525.38|522.98|525.38|522.98|524.85|522.45|0
1643275830000|2022-01-27 09:30:30|525.12|522.72|525.38|522.98|525.38|522.98|525.12|522.72|0
1643275840000|2022-01-27 09:30:40|525.56|523.16|526.81|524.41|526.81|524.41|525.56|523.16|0
1643275850000|2022-01-27 09:30:50|526.45|524.05|526.72|524.32|526.81|524.41|526.45|524.05|0
1643275860000|2022-01-27 09:31:00|526.9|524.5|527.7|525.3|527.7|525.3|526.63|524.23|0
1643275870000|2022-01-27 09:31:10|526.9|524.5|527.17|524.77|527.26|524.86|526.9|524.5|0
1643275880000|2022-01-27 09:31:20|527.34|524.94|527.26|524.86|527.34|524.94|527.26|524.86|0
1643275890000|2022-01-27 09:31:30|526.99|524.59|527.44|525.04|527.44|525.04|526.99|524.59|0
1643275900000|2022-01-27 09:31:40|527.88|525.48|528.06|525.66|528.69|526.29|527.88|525.48|0
1643275910000|2022-01-27 09:31:50|528.6|526.2|529.13|526.73|529.13|526.73|528.6|526.2|0
1643275920000|2022-01-27 09:32:00|528.95|526.55|528.6|526.2|528.95|526.55|528.6|526.2|0
1643275930000|2022-01-27 09:32:10|528.33|525.93|528.95|526.55|528.95|526.55|528.33|525.93|0
1643275940000|2022-01-27 09:32:20|528.78|526.38|527.97|525.57|528.78|526.38|527.62|525.22|0
1643275950000|2022-01-27 09:32:30|528.06|525.66|527.7|525.3|528.15|525.75|527.7|525.3|0
1643275960000|2022-01-27 09:32:40|527.52|525.12|527.52|525.12|527.52|525.12|527.52|525.12|0
1643275970000|2022-01-27 09:32:50|527.34|524.94|527.34|524.94|527.62|525.22|527.34|524.94|0
1643275980000|2022-01-27 09:33:00|527.52|525.12|528.06|525.66|528.06|525.66|527.52|525.12|0
1643275990000|2022-01-27 09:33:10|527.79|525.39|528.06|525.66|528.06|525.66|527.79|525.39|0
1643276000000|2022-01-27 09:33:20|528.15|525.75|527.97|525.57|528.33|525.93|527.97|525.57|0
1643276010000|2022-01-27 09:33:30|527.79|525.39|527.44|525.04|527.79|525.39|527.44|525.04|0
1643276020000|2022-01-27 09:33:40|527.62|525.22|527.62|525.22|527.88|525.48|527.62|525.22|0
1643276030000|2022-01-27 09:33:50|527.88|525.48|527.7|525.3|527.88|525.48|527.7|525.3|0
1643276040000|2022-01-27 09:34:00|527.62|525.22|527.88|525.48|527.88|525.48|527.52|525.12|0
1643276050000|2022-01-27 09:34:10|528.51|526.11|528.78|526.38|528.78|526.38|528.51|526.11|0
1643276060000|2022-01-27 09:34:20|528.6|526.2|528.6|526.2|528.69|526.29|528.6|526.2|0
1643276070000|2022-01-27 09:34:30|528.51|526.11|528.33|525.93|528.51|526.11|528.24|525.84|0
1643276080000|2022-01-27 09:34:40|528.42|526.02|529.13|526.73|529.13|526.73|528.42|526.02|0
1643276090000|2022-01-27 09:34:50|529.31|526.91|529.49|527.09|529.49|527.09|529.31|526.91|0
1643276100000|2022-01-27 09:35:00|529.31|526.91|529.67|527.27|529.67|527.27|529.31|526.91|0
1643276110000|2022-01-27 09:35:10|528.77|526.37|528.6|526.2|528.77|526.37|528.24|525.84|0
1643276120000|2022-01-27 09:35:20|528.06|525.66|528.15|525.75|528.15|525.75|527.88|525.48|0
1643276130000|2022-01-27 09:35:30|527.97|525.57|528.51|526.11|528.51|526.11|527.97|525.57|0
1643276140000|2022-01-27 09:35:40|528.42|526.02|528.24|525.84|528.69|526.29|528.24|525.84|0
1643276150000|2022-01-27 09:35:50|528.77|526.37|528.24|525.84|528.95|526.55|528.24|525.84|0
1643276160000|2022-01-27 09:36:00|527.7|525.3|527.52|525.12|527.7|525.3|527.52|525.12|0
1643276170000|2022-01-27 09:36:10|527.7|525.3|527.34|524.94|527.7|525.3|527.34|524.94|0
1643276180000|2022-01-27 09:36:20|527.26|524.86|528.06|525.66|528.06|525.66|527.26|524.86|0
1643276190000|2022-01-27 09:36:30|527.97|525.57|527.44|525.04|527.97|525.57|527.34|524.94|0
1643276200000|2022-01-27 09:36:40|527.52|525.12|528.06|525.66|528.06|525.66|527.52|525.12|0
1643276210000|2022-01-27 09:36:50|529.13|526.73|530.3|527.9|530.3|527.9|529.13|526.73|0
1643276220000|2022-01-27 09:37:00|529.58|527.18|527.88|525.48|529.58|527.18|527.88|525.48|0
1643276230000|2022-01-27 09:37:10|528.42|526.02|528.42|526.02|528.95|526.55|528.42|526.02|0
1643276240000|2022-01-27 09:37:20|528.33|525.93|527.97|525.57|528.33|525.93|527.97|525.57|0
1643276250000|2022-01-27 09:37:30|528.06|525.66|528.06|525.66|528.06|525.66|527.44|525.04|0
1643276260000|2022-01-27 09:37:40|527.7|525.3|527.88|525.48|527.88|525.48|527.7|525.3|0
1643276270000|2022-01-27 09:37:50|527.7|525.3|527.52|525.12|527.79|525.39|527.52|525.12|0
1643276280000|2022-01-27 09:38:00|527.79|525.39|528.42|526.02|528.42|526.02|527.79|525.39|0
1643276290000|2022-01-27 09:38:10|528.51|526.11|528.24|525.84|528.59|526.19|528.15|525.75|0
1643276300000|2022-01-27 09:38:20|528.77|526.37|527.88|525.48|528.77|526.37|527.88|525.48|0
1643276310000|2022-01-27 09:38:30|527.79|525.39|528.42|526.02|528.42|526.02|527.79|525.39|0
1643276320000|2022-01-27 09:38:40|528.06|525.66|528.59|526.19|528.59|526.19|528.06|525.66|0
1643276330000|2022-01-27 09:38:50|528.42|526.02|528.59|526.19|528.59|526.19|528.24|525.84|0
1643276340000|2022-01-27 09:39:00|528.24|525.84|527.52|525.12|528.24|525.84|527.52|525.12|0
1643276350000|2022-01-27 09:39:10|528.42|526.02|527.7|525.3|528.42|526.02|527.44|525.04|0
1643276360000|2022-01-27 09:39:20|527.61|525.21|527.88|525.48|527.97|525.57|527.61|525.21|0
1643276370000|2022-01-27 09:39:30|528.15|525.75|528.15|525.75|528.15|525.75|528.15|525.75|0
1643276380000|2022-01-27 09:39:40|528.42|526.02|529.22|526.82|529.31|526.91|528.42|526.02|0
1643276390000|2022-01-27 09:39:50|529.13|526.73|528.51|526.11|529.31|526.91|528.15|525.75|0
1643276400000|2022-01-27 09:40:00|528.24|525.84|527.97|525.57|528.51|526.11|527.97|525.57|0
1643276410000|2022-01-27 09:40:10|527.88|525.48|528.33|525.93|528.33|525.93|527.88|525.48|0
1643276420000|2022-01-27 09:40:20|528.24|525.84|527.88|525.48|528.24|525.84|527.79|525.39|0
1643276430000|2022-01-27 09:40:30|528.06|525.66|528.42|526.02|528.59|526.19|528.06|525.66|0
1643276440000|2022-01-27 09:40:40|528.87|526.47|529.13|526.73|529.13|526.73|528.87|526.47|0
1643276450000|2022-01-27 09:40:50|529.4|527|528.77|526.37|529.49|527.09|528.77|526.37|0
1643276460000|2022-01-27 09:41:00|529.22|526.82|528.69|526.29|529.22|526.82|528.69|526.29|0
1643276470000|2022-01-27 09:41:10|528.41|526.01|529.13|526.73|529.31|526.91|528.41|526.01|0
1643276480000|2022-01-27 09:41:20|529.22|526.82|528.33|525.93|529.22|526.82|528.33|525.93|0
1643276490000|2022-01-27 09:41:30|528.59|526.19|528.95|526.55|529.13|526.73|528.59|526.19|0
1643276500000|2022-01-27 09:41:40|528.59|526.19|528.77|526.37|528.77|526.37|528.59|526.19|0
1643276510000|2022-01-27 09:41:50|528.87|526.47|528.15|525.75|528.87|526.47|528.15|525.75|0
1643276520000|2022-01-27 09:42:00|528.24|525.84|528.06|525.66|528.24|525.84|527.97|525.57|0
1643276530000|2022-01-27 09:42:10|528.41|526.01|527.34|524.94|528.41|526.01|527.34|524.94|0
1643276540000|2022-01-27 09:42:20|527.52|525.12|527.43|525.03|527.52|525.12|527.43|525.03|0
1643276550000|2022-01-27 09:42:30|527.52|525.12|527.26|524.86|527.52|525.12|527.16|524.76|0
1643276560000|2022-01-27 09:42:40|527.16|524.76|526.09|523.69|527.16|524.76|526.09|523.69|0
1643276570000|2022-01-27 09:42:50|526.18|523.78|526.27|523.87|526.27|523.87|526.18|523.78|0
1643276580000|2022-01-27 09:43:00|526.09|523.69|526.09|523.69|526.09|523.69|526.09|523.69|0
1643276590000|2022-01-27 09:43:10|526.18|523.78|526.09|523.69|526.54|524.14|526.09|523.69|0
1643276600000|2022-01-27 09:43:20|525.91|523.51|524.66|522.26|525.91|523.51|524.66|522.26|0
1643276610000|2022-01-27 09:43:30|524.31|521.91|523.95|521.55|524.31|521.91|523.95|521.55|0
1643276620000|2022-01-27 09:43:40|524.04|521.64|524.13|521.73|524.31|521.91|524.04|521.64|0
1643276630000|2022-01-27 09:43:50|523.95|521.55|524.13|521.73|524.13|521.73|523.77|521.37|0
1643276640000|2022-01-27 09:44:00|523.95|521.55|523.77|521.37|524.31|521.91|523.77|521.37|0
1643276650000|2022-01-27 09:44:10|523.59|521.19|523.59|521.19|523.77|521.37|523.59|521.19|0
1643276660000|2022-01-27 09:44:20|523.42|521.02|522.88|520.48|523.42|521.02|522.88|520.48|0
1643276670000|2022-01-27 09:44:30|523.24|520.84|522.53|520.13|523.24|520.84|522.53|520.13|0
1643276680000|2022-01-27 09:44:40|523.06|520.66|523.33|520.93|523.59|521.19|523.06|520.66|0
1643276690000|2022-01-27 09:44:50|523.24|520.84|523.24|520.84|523.24|520.84|523.06|520.66|0
1643276700000|2022-01-27 09:45:00|523.15|520.75|523.06|520.66|523.33|520.93|523.06|520.66|0
1643276710000|2022-01-27 09:45:10|523.15|520.75|523.86|521.46|524.31|521.91|523.15|520.75|0
1643276720000|2022-01-27 09:45:20|524.13|521.73|524.13|521.73|524.31|521.91|523.95|521.55|0
1643276730000|2022-01-27 09:45:30|524.22|521.82|524.66|522.26|524.66|522.26|524.13|521.73|0
1643276740000|2022-01-27 09:45:40|524.58|522.18|524.13|521.73|524.58|522.18|524.13|521.73|0
1643276750000|2022-01-27 09:45:50|523.77|521.37|522.17|519.77|523.77|521.37|522.17|519.77|0
1643276760000|2022-01-27 09:46:00|521.99|519.59|521.73|519.33|521.99|519.59|521.73|519.33|0
1643276770000|2022-01-27 09:46:10|521.46|519.06|522.08|519.68|522.08|519.68|521.46|519.06|0
1643276780000|2022-01-27 09:46:20|521.81|519.41|521.46|519.06|521.99|519.59|521.46|519.06|0
1643276790000|2022-01-27 09:46:30|521.64|519.24|521.1|518.7|521.64|519.24|521.1|518.7|0
1643276800000|2022-01-27 09:46:40|521.46|519.06|520.93|518.53|521.46|519.06|520.93|518.53|0
1643276810000|2022-01-27 09:46:50|520.84|518.44|520.93|518.53|520.93|518.53|520.66|518.26|0
1643276820000|2022-01-27 09:47:00|520.57|518.17|520.49|518.09|520.84|518.44|520.49|518.09|0
1643276830000|2022-01-27 09:47:10|520.57|518.17|520.22|517.82|520.57|518.17|520.22|517.82|0
1643276840000|2022-01-27 09:47:20|520.39|517.99|520.57|518.17|520.75|518.35|520.39|517.99|0
1643276850000|2022-01-27 09:47:30|520.49|518.09|520.93|518.53|520.93|518.53|520.49|518.09|0
1643276860000|2022-01-27 09:47:40|521.1|518.7|520.93|518.53|521.1|518.7|520.75|518.35|0
1643276870000|2022-01-27 09:47:50|521.1|518.7|521.64|519.24|521.64|519.24|521.1|518.7|0
1643276880000|2022-01-27 09:48:00|521.46|519.06|521.73|519.33|521.73|519.33|521.46|519.06|0
1643276890000|2022-01-27 09:48:10|521.81|519.41|521.81|519.41|521.99|519.59|521.81|519.41|0
1643276900000|2022-01-27 09:48:20|521.99|519.59|521.81|519.41|521.99|519.59|521.64|519.24|0
1643276910000|2022-01-27 09:48:30|521.99|519.59|521.99|519.59|521.99|519.59|521.81|519.41|0
1643276920000|2022-01-27 09:48:40|522.35|519.95|522.7|520.3|522.7|520.3|522.26|519.86|0
1643276930000|2022-01-27 09:48:50|522.62|520.22|522.35|519.95|522.7|520.3|522.35|519.95|0
1643276940000|2022-01-27 09:49:00|521.99|519.59|522.35|519.95|522.35|519.95|521.99|519.59|0
1643276950000|2022-01-27 09:49:10|521.99|519.59|521.46|519.06|521.99|519.59|521.46|519.06|0
1643276960000|2022-01-27 09:49:20|521.55|519.15|521.28|518.88|521.55|519.15|521.1|518.7|0
1643276970000|2022-01-27 09:49:30|521.46|519.06|521.99|519.59|521.99|519.59|521.46|519.06|0
1643276980000|2022-01-27 09:49:40|522.17|519.77|521.81|519.41|522.17|519.77|521.64|519.24|0
1643276990000|2022-01-27 09:49:50|521.64|519.24|521.81|519.41|521.81|519.41|521.64|519.24|0
1643277000000|2022-01-27 09:50:00|522.17|519.77|522.52|520.12|522.52|520.12|522.17|519.77|0
1643277010000|2022-01-27 09:50:10|522.62|520.22|522.62|520.22|522.62|520.22|522.52|520.12|0
1643277020000|2022-01-27 09:50:20|522.7|520.3|522.52|520.12|522.7|520.3|522.52|520.12|0
1643277030000|2022-01-27 09:50:30|522.17|519.77|522.35|519.95|522.35|519.95|521.99|519.59|0
1643277040000|2022-01-27 09:50:40|521.81|519.41|520.92|518.52|521.81|519.41|520.92|518.52|0
1643277050000|2022-01-27 09:50:50|521.1|518.7|520.92|518.52|521.1|518.7|520.92|518.52|0
1643277060000|2022-01-27 09:51:00|520.75|518.35|520.57|518.17|520.75|518.35|520.57|518.17|0
1643277070000|2022-01-27 09:51:10|520.39|517.99|520.21|517.81|520.66|518.26|520.21|517.81|0
1643277080000|2022-01-27 09:51:20|520.04|517.64|520.39|517.99|520.75|518.35|519.86|517.46|0
1643277090000|2022-01-27 09:51:30|520.31|517.91|519.68|517.28|520.31|517.91|519.68|517.28|0
1643277100000|2022-01-27 09:51:40|519.51|517.11|519.68|517.28|519.77|517.37|519.51|517.11|0
1643277110000|2022-01-27 09:51:50|519.77|517.37|519.86|517.46|519.86|517.46|519.68|517.28|0
1643277120000|2022-01-27 09:52:00|519.68|517.28|519.68|517.28|519.68|517.28|519.51|517.11|0
1643277130000|2022-01-27 09:52:10|519.86|517.46|519.51|517.11|519.86|517.46|519.51|517.11|0
1643277140000|2022-01-27 09:52:20|519.33|516.93|518.62|516.22|519.33|516.93|518.62|516.22|0
1643277150000|2022-01-27 09:52:30|518.97|516.57|519.15|516.75|519.15|516.75|518.8|516.4|0
1643277160000|2022-01-27 09:52:40|518.97|516.57|518.8|516.4|519.07|516.67|518.8|516.4|0
1643277170000|2022-01-27 09:52:50|519.15|516.75|518.97|516.57|519.24|516.84|518.97|516.57|0
1643277180000|2022-01-27 09:53:00|519.33|516.93|519.68|517.28|519.68|517.28|518.71|516.31|0
1643277190000|2022-01-27 09:53:10|519.6|517.2|519.24|516.84|519.6|517.2|519.24|516.84|0
1643277200000|2022-01-27 09:53:20|519.15|516.75|519.15|516.75|519.15|516.75|519.15|516.75|0
1643277210000|2022-01-27 09:53:30|519.33|516.93|519.15|516.75|519.5|517.1|519.15|516.75|0
1643277220000|2022-01-27 09:53:40|519.07|516.67|518.26|515.86|519.07|516.67|518.26|515.86|0
1643277230000|2022-01-27 09:53:50|518.09|515.69|518.09|515.69|518.09|515.69|518|515.6|0
1643277240000|2022-01-27 09:54:00|517.91|515.51|518.09|515.69|518.09|515.69|517.91|515.51|0
1643277250000|2022-01-27 09:54:10|518.18|515.78|518.26|515.86|518.26|515.86|518.18|515.78|0
1643277260000|2022-01-27 09:54:20|518.53|516.13|519.33|516.93|519.33|516.93|518.44|516.04|0
1643277270000|2022-01-27 09:54:30|519.68|517.28|520.21|517.81|520.21|517.81|519.68|517.28|0
1643277280000|2022-01-27 09:54:40|520.04|517.64|519.86|517.46|520.04|517.64|519.86|517.46|0
1643277290000|2022-01-27 09:54:50|519.68|517.28|520.04|517.64|520.04|517.64|519.33|516.93|0
1643277300000|2022-01-27 09:55:00|520.31|517.91|519.68|517.28|520.31|517.91|519.68|517.28|0
1643277310000|2022-01-27 09:55:10|519.15|516.75|518.89|516.49|519.15|516.75|518.71|516.31|0
1643277320000|2022-01-27 09:55:20|518.53|516.13|518.62|516.22|518.97|516.57|518.53|516.13|0
1643277330000|2022-01-27 09:55:30|518.53|516.13|518.8|516.4|518.8|516.4|518.36|515.96|0
1643277340000|2022-01-27 09:55:40|518.53|516.13|518.89|516.49|518.97|516.57|518.26|515.86|0
1643277350000|2022-01-27 09:55:50|519.24|516.84|519.15|516.75|519.5|517.1|519.15|516.75|0
1643277360000|2022-01-27 09:56:00|519.86|517.46|518.8|516.4|519.86|517.46|518.8|516.4|0
1643277370000|2022-01-27 09:56:10|518.89|516.49|519.68|517.28|519.68|517.28|518.89|516.49|0
1643277380000|2022-01-27 09:56:20|519.86|517.46|519.24|516.84|519.86|517.46|519.24|516.84|0
1643277390000|2022-01-27 09:56:30|518.8|516.4|519.5|517.1|519.5|517.1|518.8|516.4|0
1643277400000|2022-01-27 09:56:40|519.68|517.28|519.68|517.28|519.68|517.28|519.68|517.28|0
1643277410000|2022-01-27 09:56:50|520.04|517.64|520.04|517.64|520.04|517.64|519.68|517.28|0
1643277420000|2022-01-27 09:57:00|519.86|517.46|520.04|517.64|520.04|517.64|519.5|517.1|0
1643277430000|2022-01-27 09:57:10|520.21|517.81|520.21|517.81|520.21|517.81|519.77|517.37|0
1643277440000|2022-01-27 09:57:20|520.13|517.73|520.57|518.17|520.57|518.17|520.13|517.73|0
1643277450000|2022-01-27 09:57:30|520.75|518.35|520.75|518.35|520.75|518.35|520.57|518.17|0
1643277460000|2022-01-27 09:57:40|520.66|518.26|520.57|518.17|520.75|518.35|520.57|518.17|0
1643277470000|2022-01-27 09:57:50|520.48|518.08|520.92|518.52|520.92|518.52|520.48|518.08|0
1643277480000|2022-01-27 09:58:00|520.75|518.35|521.01|518.61|521.1|518.7|520.75|518.35|0
1643277490000|2022-01-27 09:58:10|521.28|518.88|521.28|518.88|521.46|519.06|521.28|518.88|0
1643277500000|2022-01-27 09:58:20|521.46|519.06|521.46|519.06|521.46|519.06|521.28|518.88|0
1643277510000|2022-01-27 09:58:30|521.28|518.88|521.1|518.7|521.28|518.88|520.92|518.52|0
1643277520000|2022-01-27 09:58:40|520.74|518.34|520.21|517.81|520.74|518.34|520.21|517.81|0
1643277530000|2022-01-27 09:58:50|520.74|518.34|520.13|517.73|520.74|518.34|520.13|517.73|0
1643277540000|2022-01-27 09:59:00|520.39|517.99|519.86|517.46|520.48|518.08|519.86|517.46|0
1643277550000|2022-01-27 09:59:10|520.57|518.17|520.21|517.81|520.57|518.17|520.21|517.81|0
1643277560000|2022-01-27 09:59:20|519.95|517.55|519.77|517.37|520.03|517.63|519.77|517.37|0
1643277570000|2022-01-27 09:59:30|520.03|517.63|520.39|517.99|520.39|517.99|519.86|517.46|0
1643277580000|2022-01-27 09:59:40|520.84|518.44|521.45|519.05|521.45|519.05|520.84|518.44|0
1643277590000|2022-01-27 09:59:50|521.55|519.15|520.92|518.52|521.55|519.15|520.92|518.52|0
1643277600000|2022-01-27 10:00:00|521.28|518.88|520.92|518.52|521.45|519.05|520.92|518.52|0
1643277610000|2022-01-27 10:00:10|521.1|518.7|520.39|517.99|521.1|518.7|520.39|517.99|0
1643277620000|2022-01-27 10:00:20|520.66|518.26|521.45|519.05|521.45|519.05|520.66|518.26|0
1643277630000|2022-01-27 10:00:30|521.63|519.23|521.1|518.7|521.63|519.23|521.1|518.7|0
1643277640000|2022-01-27 10:00:40|521.45|519.05|521.45|519.05|521.45|519.05|521.45|519.05|0
1643277650000|2022-01-27 10:00:50|521.81|519.41|521.81|519.41|521.81|519.41|521.81|519.41|0
1643277660000|2022-01-27 10:01:00|521.63|519.23|521.99|519.59|521.99|519.59|521.63|519.23|0
1643277670000|2022-01-27 10:01:10|522.08|519.68|521.1|518.7|522.34|519.94|521.1|518.7|0
1643277680000|2022-01-27 10:01:20|521.28|518.88|521.37|518.97|521.45|519.05|521.28|518.88|0
1643277690000|2022-01-27 10:01:30|521.1|518.7|521.1|518.7|521.1|518.7|520.74|518.34|0
1643277700000|2022-01-27 10:01:40|521.01|518.61|520.92|518.52|521.01|518.61|520.74|518.34|0
1643277710000|2022-01-27 10:01:50|520.74|518.34|520.92|518.52|520.92|518.52|520.74|518.34|0
1643277720000|2022-01-27 10:02:00|521.19|518.79|521.81|519.41|521.81|519.41|521.19|518.79|0
1643277730000|2022-01-27 10:02:10|521.63|519.23|521.1|518.7|521.63|519.23|521.01|518.61|0
1643277740000|2022-01-27 10:02:20|520.92|518.52|521.37|518.97|521.37|518.97|520.92|518.52|0
1643277750000|2022-01-27 10:02:30|521.1|518.7|521.37|518.97|521.37|518.97|521.1|518.7|0
1643277760000|2022-01-27 10:02:40|521.63|519.23|521.63|519.23|521.63|519.23|521.45|519.05|0
1643277770000|2022-01-27 10:02:50|521.72|519.32|521.28|518.88|521.72|519.32|521.28|518.88|0
1643277780000|2022-01-27 10:03:00|521.1|518.7|521.28|518.88|521.45|519.05|521.1|518.7|0
1643277790000|2022-01-27 10:03:10|520.92|518.52|520.84|518.44|520.92|518.52|520.57|518.17|0
1643277800000|2022-01-27 10:03:20|520.74|518.34|520.21|517.81|520.74|518.34|520.21|517.81|0
1643277810000|2022-01-27 10:03:30|520.03|517.63|519.59|517.19|520.03|517.63|519.59|517.19|0
1643277820000|2022-01-27 10:03:40|519.5|517.1|519.5|517.1|519.5|517.1|519.32|516.92|0
1643277830000|2022-01-27 10:03:50|519.42|517.02|519.42|517.02|519.42|517.02|519.42|517.02|0
1643277840000|2022-01-27 10:04:00|519.5|517.1|519.24|516.84|519.5|517.1|519.24|516.84|0
1643277850000|2022-01-27 10:04:10|518.26|515.86|517.73|515.33|518.26|515.86|517.73|515.33|0
1643277860000|2022-01-27 10:04:20|517.55|515.15|517.38|514.98|517.55|515.15|517.38|514.98|0
1643277870000|2022-01-27 10:04:30|517.2|514.8|517.02|514.62|517.2|514.8|516.85|514.45|0
1643277880000|2022-01-27 10:04:40|517.2|514.8|516.67|514.27|517.38|514.98|516.67|514.27|0
1643277890000|2022-01-27 10:04:50|516.85|514.45|516.94|514.54|516.94|514.54|516.58|514.18|0
1643277900000|2022-01-27 10:05:00|517.38|514.98|517.55|515.15|517.55|515.15|517.38|514.98|0
1643277910000|2022-01-27 10:05:10|517.38|514.98|516.94|514.54|517.38|514.98|516.94|514.54|0
1643277920000|2022-01-27 10:05:20|516.76|514.36|517.38|514.98|517.55|515.15|516.76|514.36|0
1643277930000|2022-01-27 10:05:30|517.55|515.15|517.2|514.8|517.55|515.15|517.2|514.8|0
1643277940000|2022-01-27 10:05:40|517.38|514.98|517.02|514.62|517.38|514.98|517.02|514.62|0
1643277950000|2022-01-27 10:05:50|517.29|514.89|517.38|514.98|517.55|515.15|517.29|514.89|0
1643277960000|2022-01-27 10:06:00|517.55|515.15|517.2|514.8|517.55|515.15|517.2|514.8|0
1643277970000|2022-01-27 10:06:10|517.02|514.62|517.02|514.62|517.2|514.8|516.94|514.54|0
1643277980000|2022-01-27 10:06:20|516.76|514.36|516.49|514.09|516.76|514.36|516.49|514.09|0
1643277990000|2022-01-27 10:06:30|516.85|514.45|517.02|514.62|517.2|514.8|516.85|514.45|0
1643278000000|2022-01-27 10:06:40|516.76|514.36|516.49|514.09|516.76|514.36|516.49|514.09|0
1643278010000|2022-01-27 10:06:50|515.79|513.39|515.79|513.39|515.79|513.39|515.61|513.21|0
1643278020000|2022-01-27 10:07:00|516.41|514.01|516.49|514.09|517.2|514.8|516.41|514.01|0
1643278030000|2022-01-27 10:07:10|516.58|514.18|517.2|514.8|517.2|514.8|516.58|514.18|0
1643278040000|2022-01-27 10:07:20|516.49|514.09|517.02|514.62|517.02|514.62|516.49|514.09|0
1643278050000|2022-01-27 10:07:30|516.84|514.44|516.84|514.44|516.84|514.44|516.58|514.18|0
1643278060000|2022-01-27 10:07:40|516.76|514.36|516.49|514.09|516.84|514.44|516.49|514.09|0
1643278070000|2022-01-27 10:07:50|516.84|514.44|517.02|514.62|517.02|514.62|516.84|514.44|0
1643278080000|2022-01-27 10:08:00|517.2|514.8|517.11|514.71|517.2|514.8|517.11|514.71|0
1643278090000|2022-01-27 10:08:10|517.55|515.15|517.55|515.15|517.55|515.15|517.38|514.98|0
1643278100000|2022-01-27 10:08:20|517.91|515.51|517.55|515.15|517.91|515.51|517.55|515.15|0
1643278110000|2022-01-27 10:08:30|517.47|515.07|517.73|515.33|517.73|515.33|517.29|514.89|0
1643278120000|2022-01-27 10:08:40|518.71|516.31|518.08|515.68|518.79|516.39|518.08|515.68|0
1643278130000|2022-01-27 10:08:50|518.26|515.86|517.91|515.51|518.26|515.86|517.91|515.51|0
1643278140000|2022-01-27 10:09:00|518.08|515.68|518.44|516.04|518.44|516.04|518.08|515.68|0
1643278150000|2022-01-27 10:09:10|518.26|515.86|518.17|515.77|518.44|516.04|518.17|515.77|0
1643278160000|2022-01-27 10:09:20|518.26|515.86|518.26|515.86|518.44|516.04|518.26|515.86|0
1643278170000|2022-01-27 10:09:30|518.35|515.95|518.79|516.39|518.79|516.39|518.35|515.95|0
1643278180000|2022-01-27 10:09:40|518.71|516.31|518.79|516.39|518.79|516.39|518.71|516.31|0
1643278190000|2022-01-27 10:09:50|518.97|516.57|519.14|516.74|519.14|516.74|518.97|516.57|0
1643278200000|2022-01-27 10:10:00|518.97|516.57|518.97|516.57|518.97|516.57|518.35|515.95|0
1643278210000|2022-01-27 10:10:10|518.79|516.39|519.14|516.74|519.14|516.74|518.79|516.39|0
1643278220000|2022-01-27 10:10:20|518.97|516.57|518.61|516.21|518.97|516.57|518.61|516.21|0
1643278230000|2022-01-27 10:10:30|518.44|516.04|517.91|515.51|518.44|516.04|517.91|515.51|0
1643278240000|2022-01-27 10:10:40|518.08|515.68|518.08|515.68|518.08|515.68|518.08|515.68|0
1643278250000|2022-01-27 10:10:50|518.26|515.86|518.97|516.57|519.06|516.66|518.26|515.86|0
1643278260000|2022-01-27 10:11:00|518.88|516.48|518.88|516.48|518.97|516.57|518.61|516.21|0
1643278270000|2022-01-27 10:11:10|518.79|516.39|519.5|517.1|519.85|517.45|518.79|516.39|0
1643278280000|2022-01-27 10:11:20|519.14|516.74|519.5|517.1|519.5|517.1|519.14|516.74|0
1643278290000|2022-01-27 10:11:30|519.32|516.92|519.14|516.74|519.32|516.92|519.14|516.74|0
1643278300000|2022-01-27 10:11:40|519.24|516.84|519.32|516.92|519.32|516.92|519.14|516.74|0
1643278310000|2022-01-27 10:11:50|519.68|517.28|520.21|517.81|520.21|517.81|519.68|517.28|0
1643278320000|2022-01-27 10:12:00|520.12|517.72|520.39|517.99|520.48|518.08|520.03|517.63|0
1643278330000|2022-01-27 10:12:10|520.21|517.81|520.83|518.43|520.83|518.43|520.21|517.81|0
1643278340000|2022-01-27 10:12:20|521.01|518.61|521.54|519.14|521.54|519.14|520.83|518.43|0
1643278350000|2022-01-27 10:12:30|521.45|519.05|521.27|518.87|521.45|519.05|521.27|518.87|0
1643278360000|2022-01-27 10:12:40|521.9|519.5|522.79|520.39|522.79|520.39|521.81|519.41|0
1643278370000|2022-01-27 10:12:50|523.23|520.83|523.68|521.28|523.68|521.28|523.23|520.83|0
1643278380000|2022-01-27 10:13:00|523.32|520.92|523.58|521.18|523.58|521.18|523.32|520.92|0
1643278390000|2022-01-27 10:13:10|523.41|521.01|523.41|521.01|523.41|521.01|523.32|520.92|0
1643278400000|2022-01-27 10:13:20|522.87|520.47|523.94|521.54|523.94|521.54|522.87|520.47|0
1643278410000|2022-01-27 10:13:30|523.41|521.01|523.76|521.36|523.76|521.36|523.41|521.01|0
1643278420000|2022-01-27 10:13:40|524.12|521.72|524.83|522.43|524.83|522.43|524.12|521.72|0
1643278430000|2022-01-27 10:13:50|525.01|522.61|524.3|521.9|525.01|522.61|524.3|521.9|0
1643278440000|2022-01-27 10:14:00|523.94|521.54|523.58|521.18|523.94|521.54|523.58|521.18|0
1643278450000|2022-01-27 10:14:10|523.76|521.36|524.3|521.9|524.3|521.9|523.76|521.36|0
1643278460000|2022-01-27 10:14:20|524.65|522.25|524.83|522.43|525.28|522.88|524.65|522.25|0
1643278470000|2022-01-27 10:14:30|524.65|522.25|524.3|521.9|524.65|522.25|524.21|521.81|0
1643278480000|2022-01-27 10:14:40|524.12|521.72|524.12|521.72|524.3|521.9|524.12|521.72|0
1643278490000|2022-01-27 10:14:50|523.76|521.36|524.57|522.17|524.57|522.17|523.76|521.36|0
1643278500000|2022-01-27 10:15:00|524.12|521.72|524.3|521.9|524.3|521.9|524.12|521.72|0
1643278510000|2022-01-27 10:15:10|524.47|522.07|524.12|521.72|524.57|522.17|524.12|521.72|0
1643278520000|2022-01-27 10:15:20|524.3|521.9|523.23|520.83|524.3|521.9|523.23|520.83|0
1643278530000|2022-01-27 10:15:30|522.87|520.47|522.87|520.47|522.87|520.47|522.87|520.47|0
1643278540000|2022-01-27 10:15:40|523.05|520.65|522.69|520.29|523.05|520.65|522.34|519.94|0
1643278550000|2022-01-27 10:15:50|522.87|520.47|522.87|520.47|522.87|520.47|522.69|520.29|0
1643278560000|2022-01-27 10:16:00|523.23|520.83|523.23|520.83|523.41|521.01|523.23|520.83|0
1643278570000|2022-01-27 10:16:10|523.05|520.65|523.41|521.01|523.41|521.01|522.69|520.29|0
1643278580000|2022-01-27 10:16:20|523.23|520.83|523.41|521.01|523.41|521.01|523.23|520.83|0
1643278590000|2022-01-27 10:16:30|523.76|521.36|523.76|521.36|523.94|521.54|523.76|521.36|0
1643278600000|2022-01-27 10:16:40|523.58|521.18|523.23|520.83|523.94|521.54|523.23|520.83|0
1643278610000|2022-01-27 10:16:50|523.41|521.01|522.87|520.47|523.41|521.01|522.87|520.47|0
1643278620000|2022-01-27 10:17:00|523.05|520.65|522.69|520.29|523.23|520.83|522.69|520.29|0
1643278630000|2022-01-27 10:17:10|522.87|520.47|522.87|520.47|523.05|520.65|522.87|520.47|0
1643278640000|2022-01-27 10:17:20|522.69|520.29|522.87|520.47|522.87|520.47|522.69|520.29|0
1643278650000|2022-01-27 10:17:30|523.76|521.36|523.58|521.18|523.76|521.36|523.32|520.92|0
1643278660000|2022-01-27 10:17:40|523.76|521.36|523.58|521.18|523.76|521.36|523.58|521.18|0
1643278670000|2022-01-27 10:17:50|523.5|521.1|523.58|521.18|523.58|521.18|523.5|521.1|0
1643278680000|2022-01-27 10:18:00|523.41|521.01|523.41|521.01|523.5|521.1|523.41|521.01|0
1643278690000|2022-01-27 10:18:10|523.58|521.18|523.41|521.01|523.58|521.18|523.41|521.01|0
1643278700000|2022-01-27 10:18:20|523.58|521.18|523.23|520.83|523.58|521.18|523.05|520.65|0
1643278710000|2022-01-27 10:18:30|523.41|521.01|523.58|521.18|523.58|521.18|523.41|521.01|0
1643278720000|2022-01-27 10:18:40|523.68|521.28|523.58|521.18|523.76|521.36|523.58|521.18|0
1643278730000|2022-01-27 10:18:50|523.76|521.36|523.76|521.36|523.76|521.36|523.76|521.36|0
1643278740000|2022-01-27 10:19:00|524.12|521.72|523.85|521.45|524.12|521.72|523.85|521.45|0
1643278750000|2022-01-27 10:19:10|524.21|521.81|524.47|522.07|524.47|522.07|524.12|521.72|0
1643278760000|2022-01-27 10:19:20|524.83|522.43|525.46|523.06|525.46|523.06|524.74|522.34|0
1643278770000|2022-01-27 10:19:30|525.9|523.5|526.44|524.04|526.44|524.04|525.9|523.5|0
1643278780000|2022-01-27 10:19:40|526.61|524.21|527.15|524.75|527.15|524.75|526.61|524.21|0
1643278790000|2022-01-27 10:19:50|527.24|524.84|527.15|524.75|527.24|524.84|527.15|524.75|0
1643278800000|2022-01-27 10:20:00|526.97|524.57|527.33|524.93|527.51|525.11|526.97|524.57|0
1643278810000|2022-01-27 10:20:10|526.26|523.86|525.46|523.06|526.44|524.04|525.46|523.06|0
1643278820000|2022-01-27 10:20:20|525.64|523.24|525.54|523.14|525.64|523.24|525.46|523.06|0
1643278830000|2022-01-27 10:20:30|525.19|522.79|525.54|523.14|525.54|523.14|525.19|522.79|0
1643278840000|2022-01-27 10:20:40|525.19|522.79|526.44|524.04|526.44|524.04|525.19|522.79|0
1643278850000|2022-01-27 10:20:50|526.79|524.39|526.97|524.57|527.06|524.66|526.61|524.21|0
1643278860000|2022-01-27 10:21:00|527.33|524.93|526.97|524.57|527.33|524.93|526.97|524.57|0
1643278870000|2022-01-27 10:21:10|526.79|524.39|526.79|524.39|526.79|524.39|526.79|524.39|0
1643278880000|2022-01-27 10:21:20|526.97|524.57|526.97|524.57|527.15|524.75|526.89|524.49|0
1643278890000|2022-01-27 10:21:30|527.15|524.75|526.97|524.57|527.51|525.11|526.97|524.57|0
1643278900000|2022-01-27 10:21:40|526.79|524.39|526.89|524.49|526.97|524.57|526.79|524.39|0
1643278910000|2022-01-27 10:21:50|526.61|524.21|526.79|524.39|526.79|524.39|526.53|524.13|0
1643278920000|2022-01-27 10:22:00|526.44|524.04|525.46|523.06|526.44|524.04|525.46|523.06|0
1643278930000|2022-01-27 10:22:10|525.72|523.32|525.72|523.32|525.81|523.41|525.72|523.32|0
1643278940000|2022-01-27 10:22:20|525.1|522.7|525.54|523.14|525.54|523.14|525.1|522.7|0
1643278950000|2022-01-27 10:22:30|525.46|523.06|525.72|523.32|525.72|523.32|525.36|522.96|0
1643278960000|2022-01-27 10:22:40|525.54|523.14|525.9|523.5|525.9|523.5|525.54|523.14|0
1643278970000|2022-01-27 10:22:50|526.17|523.77|526.71|524.31|526.71|524.31|526.08|523.68|0
1643278980000|2022-01-27 10:23:00|526.79|524.39|525.9|523.5|526.79|524.39|525.9|523.5|0
1643278990000|2022-01-27 10:23:10|525.19|522.79|525.01|522.61|525.19|522.79|525.01|522.61|0
1643279000000|2022-01-27 10:23:20|524.65|522.25|523.94|521.54|524.65|522.25|523.94|521.54|0
1643279010000|2022-01-27 10:23:30|523.76|521.36|523.76|521.36|524.12|521.72|523.76|521.36|0
1643279020000|2022-01-27 10:23:40|523.58|521.18|523.4|521|523.58|521.18|523.32|520.92|0
1643279030000|2022-01-27 10:23:50|523.76|521.36|523.4|521|523.76|521.36|523.4|521|0
1643279040000|2022-01-27 10:24:00|523.58|521.18|523.23|520.83|523.76|521.36|523.23|520.83|0
1643279050000|2022-01-27 10:24:10|522.96|520.56|523.05|520.65|523.05|520.65|522.69|520.29|0
1643279060000|2022-01-27 10:24:20|523.14|520.74|522.78|520.38|523.14|520.74|522.78|520.38|0
1643279070000|2022-01-27 10:24:30|522.87|520.47|523.4|521|523.4|521|522.87|520.47|0
1643279080000|2022-01-27 10:24:40|523.23|520.83|523.05|520.65|523.23|520.83|522.69|520.29|0
1643279090000|2022-01-27 10:24:50|522.69|520.29|522.69|520.29|522.87|520.47|522.69|520.29|0
1643279100000|2022-01-27 10:25:00|522.87|520.47|522.87|520.47|522.87|520.47|522.69|520.29|0
1643279110000|2022-01-27 10:25:10|523.67|521.27|523.58|521.18|523.76|521.36|523.58|521.18|0
1643279120000|2022-01-27 10:25:20|523.76|521.36|523.76|521.36|523.76|521.36|523.67|521.27|0
1643279130000|2022-01-27 10:25:30|523.85|521.45|523.85|521.45|523.85|521.45|523.85|521.45|0
1643279140000|2022-01-27 10:25:40|523.67|521.27|523.05|520.65|523.67|521.27|523.05|520.65|0
1643279150000|2022-01-27 10:25:50|523.22|520.82|523.22|520.82|523.22|520.82|522.87|520.47|0
1643279160000|2022-01-27 10:26:00|522.87|520.47|522.87|520.47|522.87|520.47|522.51|520.11|0
1643279170000|2022-01-27 10:26:10|522.96|520.56|523.4|521|523.4|521|522.96|520.56|0
1643279180000|2022-01-27 10:26:20|521.8|519.4|521.09|518.69|521.8|519.4|521.09|518.69|0
1643279190000|2022-01-27 10:26:30|520.91|518.51|521.27|518.87|521.27|518.87|520.83|518.43|0
1643279200000|2022-01-27 10:26:40|521.09|518.69|520.74|518.34|521.09|518.69|520.65|518.25|0
1643279210000|2022-01-27 10:26:50|520.91|518.51|520.91|518.51|520.91|518.51|520.83|518.43|0
1643279220000|2022-01-27 10:27:00|521.09|518.69|521.27|518.87|521.45|519.05|521.09|518.69|0
1643279230000|2022-01-27 10:27:10|521.09|518.69|521.36|518.96|521.36|518.96|521.09|518.69|0
1643279240000|2022-01-27 10:27:20|521.45|519.05|521.72|519.32|521.8|519.4|521.45|519.05|0
1643279250000|2022-01-27 10:27:30|521.54|519.14|521.72|519.32|521.72|519.32|521.54|519.14|0
1643279260000|2022-01-27 10:27:40|521.62|519.22|521.62|519.22|521.62|519.22|521.62|519.22|0
1643279270000|2022-01-27 10:27:50|521.8|519.4|521.98|519.58|521.98|519.58|521.62|519.22|0
1643279280000|2022-01-27 10:28:00|522.16|519.76|521.98|519.58|522.51|520.11|521.98|519.58|0
1643279290000|2022-01-27 10:28:10|521.8|519.4|520.83|518.43|521.8|519.4|520.83|518.43|0
1643279300000|2022-01-27 10:28:20|520.91|518.51|520.38|517.98|520.91|518.51|520.38|517.98|0
1643279310000|2022-01-27 10:28:30|520.2|517.8|520.38|517.98|520.38|517.98|520.2|517.8|0
1643279320000|2022-01-27 10:28:40|520.56|518.16|520.56|518.16|520.91|518.51|520.56|518.16|0
1643279330000|2022-01-27 10:28:50|520.65|518.25|520.91|518.51|520.91|518.51|520.65|518.25|0
1643279340000|2022-01-27 10:29:00|520.74|518.34|521.62|519.22|521.98|519.58|520.74|518.34|0
1643279350000|2022-01-27 10:29:10|521.89|519.49|522.25|519.85|522.25|519.85|521.89|519.49|0
1643279360000|2022-01-27 10:29:20|522.33|519.93|521.8|519.4|522.33|519.93|521.8|519.4|0
1643279370000|2022-01-27 10:29:30|521.72|519.32|522.87|520.47|522.87|520.47|521.72|519.32|0
1643279380000|2022-01-27 10:29:40|522.96|520.56|522.51|520.11|522.96|520.56|522.51|520.11|0
1643279390000|2022-01-27 10:29:50|522.69|520.29|522.78|520.38|523.32|520.92|522.69|520.29|0
1643279400000|2022-01-27 10:30:00|522.69|520.29|523.85|521.45|523.85|521.45|522.69|520.29|0
1643279410000|2022-01-27 10:30:10|523.76|521.36|524.03|521.63|524.03|521.63|523.58|521.18|0
1643279420000|2022-01-27 10:30:20|524.88|522.48|525.23|522.83|525.23|522.83|524.7|522.3|0
1643279430000|2022-01-27 10:30:30|522.88|520.48|523.33|520.93|523.33|520.93|522.88|520.48|0
1643279440000|2022-01-27 10:30:40|522.52|520.12|522.44|520.04|522.52|520.12|522.17|519.77|0
1643279450000|2022-01-27 10:30:50|522.52|520.12|522.88|520.48|522.88|520.48|522.35|519.95|0
1643279460000|2022-01-27 10:31:00|523.24|520.84|522.7|520.3|523.6|521.2|522.7|520.3|0
1643279470000|2022-01-27 10:31:10|522.52|520.12|522.52|520.12|522.88|520.48|522.44|520.04|0
1643279480000|2022-01-27 10:31:20|522.7|520.3|523.06|520.66|523.33|520.93|522.7|520.3|0
1643279490000|2022-01-27 10:31:30|522.88|520.48|522.88|520.48|523.06|520.66|522.88|520.48|0
1643279500000|2022-01-27 10:31:40|522.7|520.3|522.79|520.39|522.88|520.48|522.7|520.3|0
1643279510000|2022-01-27 10:31:50|522.88|520.48|522.52|520.12|523.06|520.66|522.52|520.12|0
1643279520000|2022-01-27 10:32:00|522.79|520.39|522.79|520.39|523.06|520.66|522.79|520.39|0
1643279530000|2022-01-27 10:32:10|522.52|520.12|522.17|519.77|522.52|520.12|522.17|519.77|0
1643279540000|2022-01-27 10:32:20|521.99|519.59|521.99|519.59|522.17|519.77|521.99|519.59|0
1643279550000|2022-01-27 10:32:30|522.08|519.68|521.99|519.59|522.08|519.68|521.99|519.59|0
1643279560000|2022-01-27 10:32:40|521.81|519.41|520.92|518.52|521.81|519.41|520.92|518.52|0
1643279570000|2022-01-27 10:32:50|520.56|518.16|520.38|517.98|520.56|518.16|520.12|517.72|0
1643279580000|2022-01-27 10:33:00|520.56|518.16|520.12|517.72|520.56|518.16|520.12|517.72|0
1643279590000|2022-01-27 10:33:10|520.74|518.34|521.45|519.05|521.45|519.05|520.74|518.34|0
1643279600000|2022-01-27 10:33:20|521.63|519.23|521.45|519.05|521.63|519.23|521.45|519.05|0
1643279610000|2022-01-27 10:33:30|521.81|519.41|521.81|519.41|522.34|519.94|521.81|519.41|0
1643279620000|2022-01-27 10:33:40|522.08|519.68|522.79|520.39|522.79|520.39|522.08|519.68|0
1643279630000|2022-01-27 10:33:50|522.52|520.12|522.7|520.3|522.88|520.48|522.52|520.12|0
1643279640000|2022-01-27 10:34:00|522.52|520.12|521.81|519.41|522.52|520.12|521.81|519.41|0
1643279650000|2022-01-27 10:34:10|521.63|519.23|521.63|519.23|521.63|519.23|521.45|519.05|0
1643279660000|2022-01-27 10:34:20|521.54|519.14|521.45|519.05|521.63|519.23|521.45|519.05|0
1643279670000|2022-01-27 10:34:30|521.1|518.7|521.27|518.87|521.27|518.87|521.1|518.7|0
1643279680000|2022-01-27 10:34:40|521.1|518.7|520.74|518.34|521.1|518.7|520.74|518.34|0
1643279690000|2022-01-27 10:34:50|520.65|518.25|520.83|518.43|520.92|518.52|520.65|518.25|0
1643279700000|2022-01-27 10:35:00|520.92|518.52|520.03|517.63|520.92|518.52|520.03|517.63|0
1643279710000|2022-01-27 10:35:10|520.12|517.72|520.38|517.98|520.38|517.98|520.12|517.72|0
1643279720000|2022-01-27 10:35:20|520.48|518.08|521.45|519.05|521.45|519.05|520.38|517.98|0
1643279730000|2022-01-27 10:35:30|521.99|519.59|521.72|519.32|522.08|519.68|521.45|519.05|0
1643279740000|2022-01-27 10:35:40|521.1|518.7|521.37|518.97|521.37|518.97|521.1|518.7|0
1643279750000|2022-01-27 10:35:50|521.63|519.23|522.26|519.86|522.26|519.86|521.63|519.23|0
1643279760000|2022-01-27 10:36:00|521.9|519.5|521.63|519.23|521.9|519.5|521.63|519.23|0
1643279770000|2022-01-27 10:36:10|521.45|519.05|521.63|519.23|521.63|519.23|521.45|519.05|0
1643279780000|2022-01-27 10:36:20|521.99|519.59|521.81|519.41|521.99|519.59|521.63|519.23|0
1643279790000|2022-01-27 10:36:30|521.63|519.23|521.63|519.23|521.81|519.41|521.54|519.14|0
1643279800000|2022-01-27 10:36:40|521.99|519.59|521.99|519.59|522.08|519.68|521.81|519.41|0
1643279810000|2022-01-27 10:36:50|521.81|519.41|521.63|519.23|521.81|519.41|521.63|519.23|0
1643279820000|2022-01-27 10:37:00|521.9|519.5|521.81|519.41|521.9|519.5|521.54|519.14|0
1643279830000|2022-01-27 10:37:10|521.72|519.32|521.45|519.05|521.81|519.41|521.45|519.05|0
1643279840000|2022-01-27 10:37:20|521.63|519.23|520.92|518.52|521.63|519.23|520.92|518.52|0
1643279850000|2022-01-27 10:37:30|520.74|518.34|520.74|518.34|521.09|518.69|520.74|518.34|0
1643279860000|2022-01-27 10:37:40|521.27|518.87|520.83|518.43|521.27|518.87|520.74|518.34|0
1643279870000|2022-01-27 10:37:50|520.65|518.25|520.3|517.9|520.65|518.25|519.85|517.45|0
1643279880000|2022-01-27 10:38:00|520.74|518.34|521.27|518.87|521.27|518.87|520.74|518.34|0
1643279890000|2022-01-27 10:38:10|521.01|518.61|521.27|518.87|521.27|518.87|520.92|518.52|0
1643279900000|2022-01-27 10:38:20|521.45|519.05|521.54|519.14|521.81|519.41|521.45|519.05|0
1643279910000|2022-01-27 10:38:30|521.45|519.05|521.37|518.97|521.45|519.05|521.09|518.69|0
1643279920000|2022-01-27 10:38:40|521.63|519.23|521.27|518.87|521.63|519.23|521.27|518.87|0
1643279930000|2022-01-27 10:38:50|521.19|518.79|520.38|517.98|521.19|518.79|520.38|517.98|0
1643279940000|2022-01-27 10:39:00|520.2|517.8|519.76|517.36|520.2|517.8|519.41|517.01|0
1643279950000|2022-01-27 10:39:10|519.85|517.45|520.03|517.63|520.03|517.63|519.67|517.27|0
1643279960000|2022-01-27 10:39:20|519.67|517.27|519.67|517.27|519.76|517.36|519.67|517.27|0
1643279970000|2022-01-27 10:39:30|520.02|517.62|519.85|517.45|520.38|517.98|519.85|517.45|0
1643279980000|2022-01-27 10:39:40|520.02|517.62|520.38|517.98|520.38|517.98|520.02|517.62|0
1643279990000|2022-01-27 10:39:50|520.02|517.62|519.94|517.54|520.2|517.8|519.94|517.54|0
1643280000000|2022-01-27 10:40:00|520.02|517.62|519.85|517.45|520.02|517.62|519.85|517.45|0
1643280010000|2022-01-27 10:40:10|520.2|517.8|520.38|517.98|520.38|517.98|520.12|517.72|0
1643280020000|2022-01-27 10:40:20|520.2|517.8|519.85|517.45|520.2|517.8|519.67|517.27|0
1643280030000|2022-01-27 10:40:30|520.56|518.16|520.92|518.52|520.92|518.52|520.56|518.16|0
1643280040000|2022-01-27 10:40:40|520.3|517.9|520.38|517.98|520.38|517.98|520.3|517.9|0
1643280050000|2022-01-27 10:40:50|520.65|518.25|520.65|518.25|520.74|518.34|520.65|518.25|0
1643280060000|2022-01-27 10:41:00|520.74|518.34|521.09|518.69|521.09|518.69|520.74|518.34|0
1643280070000|2022-01-27 10:41:10|520.74|518.34|521.45|519.05|521.45|519.05|520.74|518.34|0
1643280080000|2022-01-27 10:41:20|521.72|519.32|521.9|519.5|521.9|519.5|521.63|519.23|0
1643280090000|2022-01-27 10:41:30|522.16|519.76|522.08|519.68|522.16|519.76|521.98|519.58|0
1643280100000|2022-01-27 10:41:40|521.98|519.58|521.72|519.32|522.16|519.76|521.72|519.32|0
1643280110000|2022-01-27 10:41:50|521.63|519.23|522.34|519.94|522.34|519.94|521.63|519.23|0
1643280120000|2022-01-27 10:42:00|522.16|519.76|522.26|519.86|522.43|520.03|522.16|519.76|0
1643280130000|2022-01-27 10:42:10|522.34|519.94|521.98|519.58|522.34|519.94|521.98|519.58|0
1643280140000|2022-01-27 10:42:20|521.81|519.41|521.98|519.58|521.98|519.58|521.63|519.23|0
1643280150000|2022-01-27 10:42:30|522.08|519.68|522.52|520.12|522.7|520.3|522.08|519.68|0
1643280160000|2022-01-27 10:42:40|522.88|520.48|523.33|520.93|523.33|520.93|522.88|520.48|0
1643280170000|2022-01-27 10:42:50|523.06|520.66|522.88|520.48|523.23|520.83|522.88|520.48|0
1643280180000|2022-01-27 10:43:00|522.97|520.57|523.51|521.11|523.51|521.11|522.97|520.57|0
1643280190000|2022-01-27 10:43:10|523.68|521.28|523.86|521.46|523.86|521.46|523.59|521.19|0
1643280200000|2022-01-27 10:43:20|524.13|521.73|524.13|521.73|524.13|521.73|524.13|521.73|0
1643280210000|2022-01-27 10:43:30|524.04|521.64|524.49|522.09|524.49|522.09|524.04|521.64|0
1643280230000|2022-01-27 10:43:50|525.02|522.62|524.84|522.44|525.02|522.62|524.66|522.26|0
1643280240000|2022-01-27 10:44:00|524.76|522.36|524.84|522.44|524.84|522.44|524.66|522.26|0
1643280250000|2022-01-27 10:44:10|524.66|522.26|524.76|522.36|524.76|522.36|524.49|522.09|0
1643280260000|2022-01-27 10:44:20|524.66|522.26|524.58|522.18|524.66|522.26|524.49|522.09|0
1643280270000|2022-01-27 10:44:30|524.66|522.26|524.58|522.18|524.66|522.26|524.49|522.09|0
1643280280000|2022-01-27 10:44:40|524.04|521.64|524.04|521.64|524.13|521.73|523.77|521.37|0
1643280290000|2022-01-27 10:44:50|523.95|521.55|523.86|521.46|523.95|521.55|523.77|521.37|0
1643280300000|2022-01-27 10:45:00|523.68|521.28|523.51|521.11|523.77|521.37|523.23|520.83|0
1643280310000|2022-01-27 10:45:10|523.23|520.83|523.77|521.37|524.13|521.73|523.23|520.83|0
1643280320000|2022-01-27 10:45:20|524.04|521.64|523.95|521.55|524.04|521.64|523.95|521.55|0
1643280330000|2022-01-27 10:45:30|523.77|521.37|523.86|521.46|523.86|521.46|523.68|521.28|0
1643280340000|2022-01-27 10:45:40|523.41|521.01|523.59|521.19|523.59|521.19|523.41|521.01|0
1643280350000|2022-01-27 10:45:50|523.77|521.37|523.68|521.28|523.77|521.37|523.59|521.19|0
1643280360000|2022-01-27 10:46:00|523.23|520.83|523.05|520.65|523.23|520.83|523.05|520.65|0
1643280370000|2022-01-27 10:46:10|522.7|520.3|522.16|519.76|522.7|520.3|522.16|519.76|0
1643280380000|2022-01-27 10:46:20|522.25|519.85|522.34|519.94|522.34|519.94|522.25|519.85|0
1643280390000|2022-01-27 10:46:30|522.16|519.76|522.52|520.12|522.52|520.12|521.98|519.58|0
1643280400000|2022-01-27 10:46:40|522.34|519.94|521.63|519.23|522.52|520.12|521.63|519.23|0
1643280410000|2022-01-27 10:46:50|521.27|518.87|521.8|519.4|521.8|519.4|521.27|518.87|0
1643280420000|2022-01-27 10:47:00|521.72|519.32|522.08|519.68|522.16|519.76|521.72|519.32|0
1643280430000|2022-01-27 10:47:10|522.79|520.39|522.52|520.12|522.79|520.39|522.52|520.12|0
1643280440000|2022-01-27 10:47:20|522.43|520.03|521.98|519.58|522.43|520.03|521.98|519.58|0
1643280450000|2022-01-27 10:47:30|522.16|519.76|522.16|519.76|522.25|519.85|521.98|519.58|0
1643280460000|2022-01-27 10:47:40|522.34|519.94|522.16|519.76|522.34|519.94|522.16|519.76|0
1643280470000|2022-01-27 10:47:50|522.34|519.94|521.9|519.5|522.43|520.03|521.9|519.5|0
1643280480000|2022-01-27 10:48:00|521.8|519.4|522.34|519.94|522.34|519.94|521.8|519.4|0
1643280490000|2022-01-27 10:48:10|522.52|520.12|522.7|520.3|522.88|520.48|522.52|520.12|0
1643280500000|2022-01-27 10:48:20|522.88|520.48|523.23|520.83|523.23|520.83|522.88|520.48|0
1643280510000|2022-01-27 10:48:30|523.95|521.55|524.04|521.64|524.13|521.73|523.95|521.55|0
1643280520000|2022-01-27 10:48:40|523.95|521.55|524.48|522.08|524.48|522.08|523.95|521.55|0
1643280530000|2022-01-27 10:48:50|524.66|522.26|526.27|523.87|526.27|523.87|524.66|522.26|0
1643280540000|2022-01-27 10:49:00|526.1|523.7|525.74|523.34|526.1|523.7|525.56|523.16|0
1643280550000|2022-01-27 10:49:10|525.65|523.25|525.74|523.34|525.92|523.52|525.38|522.98|0
1643280560000|2022-01-27 10:49:20|526.45|524.05|526.27|523.87|526.45|524.05|526.1|523.7|0
1643280570000|2022-01-27 10:49:30|526.55|524.15|526.45|524.05|526.55|524.15|526.19|523.79|0
1643280580000|2022-01-27 10:49:40|526.99|524.59|527.71|525.31|527.71|525.31|526.99|524.59|0
1643280590000|2022-01-27 10:49:50|527.53|525.13|527.71|525.31|527.71|525.31|527.53|525.13|0
1643280600000|2022-01-27 10:50:00|527.53|525.13|527.17|524.77|527.53|525.13|527.17|524.77|0
1643280610000|2022-01-27 10:50:10|527.35|524.95|528.97|526.57|528.97|526.57|527.35|524.95|0
1643280620000|2022-01-27 10:50:20|528.79|526.39|529.15|526.75|529.15|526.75|528.61|526.21|0
1643280630000|2022-01-27 10:50:30|529.24|526.84|530.23|527.83|530.23|527.83|529.24|526.84|0
1643280640000|2022-01-27 10:50:40|530.41|528.01|530.77|528.37|530.77|528.37|530.41|528.01|0
1643280650000|2022-01-27 10:50:50|530.95|528.55|530.32|527.92|530.95|528.55|530.32|527.92|0
1643280660000|2022-01-27 10:51:00|530.23|527.83|530.41|528.01|530.59|528.19|530.05|527.65|0
1643280670000|2022-01-27 10:51:10|530.77|528.37|530.95|528.55|531.13|528.73|530.59|528.19|0
1643280680000|2022-01-27 10:51:20|531.13|528.73|531.31|528.91|531.31|528.91|531.04|528.64|0
1643280690000|2022-01-27 10:51:30|531.49|529.09|531.85|529.45|531.85|529.45|531.49|529.09|0
1643280700000|2022-01-27 10:51:40|531.67|529.27|532.12|529.72|532.39|529.99|531.67|529.27|0
1643280710000|2022-01-27 10:51:50|532.03|529.63|532.75|530.35|532.75|530.35|532.03|529.63|0
1643280720000|2022-01-27 10:52:00|532.57|530.17|532.57|530.17|532.93|530.53|532.57|530.17|0
1643280730000|2022-01-27 10:52:10|531.85|529.45|531.31|528.91|531.85|529.45|531.31|528.91|0
1643280740000|2022-01-27 10:52:20|531.85|529.45|532.21|529.81|532.21|529.81|531.85|529.45|0
1643280750000|2022-01-27 10:52:30|533.2|530.8|532.93|530.53|533.2|530.8|532.75|530.35|0
1643280760000|2022-01-27 10:52:40|533.29|530.89|532.57|530.17|533.93|531.53|532.57|530.17|0
1643280770000|2022-01-27 10:52:50|533.47|531.07|533.93|531.53|533.93|531.53|533.47|531.07|0
1643280780000|2022-01-27 10:53:00|534.19|531.79|532.93|530.53|534.19|531.79|532.93|530.53|0
1643280790000|2022-01-27 10:53:10|533.11|530.71|532.93|530.53|533.29|530.89|532.93|530.53|0
1643280800000|2022-01-27 10:53:20|533.29|530.89|532.93|530.53|533.29|530.89|532.75|530.35|0
1643280810000|2022-01-27 10:53:30|533.11|530.71|533.11|530.71|533.47|531.07|533.11|530.71|0
1643280820000|2022-01-27 10:53:40|532.93|530.53|532.39|529.99|532.93|530.53|532.39|529.99|0
1643280830000|2022-01-27 10:53:50|532.03|529.63|531.67|529.27|532.03|529.63|531.58|529.18|0
1643280840000|2022-01-27 10:54:00|531.49|529.09|531.49|529.09|531.49|529.09|531.12|528.72|0
1643280850000|2022-01-27 10:54:10|531.85|529.45|531.85|529.45|531.85|529.45|531.85|529.45|0
1643280860000|2022-01-27 10:54:20|532.12|529.72|533.11|530.71|533.11|530.71|532.12|529.72|0
1643280870000|2022-01-27 10:54:30|533.38|530.98|533.56|531.16|533.65|531.25|533.38|530.98|0
1643280880000|2022-01-27 10:54:40|533.65|531.25|534.19|531.79|534.19|531.79|533.65|531.25|0
1643280890000|2022-01-27 10:54:50|533.92|531.52|533.65|531.25|533.92|531.52|533.56|531.16|0
1643280900000|2022-01-27 10:55:00|533.56|531.16|533.83|531.43|533.83|531.43|533.47|531.07|0
1643280910000|2022-01-27 10:55:10|534.73|532.33|535.82|533.42|535.82|533.42|534.73|532.33|0
1643280920000|2022-01-27 10:55:20|535.91|533.51|536.64|534.24|536.64|534.24|535.91|533.51|0
1643280930000|2022-01-27 10:55:30|536.18|533.78|536.73|534.33|536.91|534.51|536.18|533.78|0
1643280940000|2022-01-27 10:55:40|536.91|534.51|536.91|534.51|536.91|534.51|536.91|534.51|0
1643280950000|2022-01-27 10:55:50|536.36|533.96|536.91|534.51|536.91|534.51|536.36|533.96|0
1643280960000|2022-01-27 10:56:00|537|534.6|536.36|533.96|537|534.6|536.36|533.96|0
1643280970000|2022-01-27 10:56:10|535.82|533.42|536.36|533.96|536.36|533.96|535.64|533.24|0
1643280980000|2022-01-27 10:56:20|536.28|533.88|535.64|533.24|536.28|533.88|535.64|533.24|0
1643280990000|2022-01-27 10:56:30|535.82|533.42|536|533.6|536|533.6|535.82|533.42|0
1643281000000|2022-01-27 10:56:40|536.36|533.96|535.91|533.51|536.36|533.96|535.91|533.51|0
1643281010000|2022-01-27 10:56:50|535.82|533.42|536.36|533.96|536.36|533.96|535.82|533.42|0
1643281020000|2022-01-27 10:57:00|537.09|534.69|537.27|534.87|537.54|535.14|537.09|534.69|0
1643281030000|2022-01-27 10:57:10|536.72|534.32|537|534.6|537.18|534.78|536.72|534.32|0
1643281040000|2022-01-27 10:57:20|536.82|534.42|536.36|533.96|536.82|534.42|536|533.6|0
1643281050000|2022-01-27 10:57:30|536.18|533.78|535.64|533.24|536.18|533.78|535.64|533.24|0
1643281060000|2022-01-27 10:57:40|535.82|533.42|537.27|534.87|537.27|534.87|535.82|533.42|0
1643281070000|2022-01-27 10:57:50|537.63|535.23|537.63|535.23|537.63|535.23|537.45|535.05|0
1643281080000|2022-01-27 10:58:00|537.27|534.87|537.09|534.69|537.27|534.87|536.91|534.51|0
1643281090000|2022-01-27 10:58:10|537.27|534.87|536.72|534.32|537.27|534.87|536.72|534.32|0
1643281100000|2022-01-27 10:58:20|536.36|533.96|536.18|533.78|536.36|533.96|536.18|533.78|0
1643281110000|2022-01-27 10:58:30|536|533.6|536.36|533.96|536.36|533.96|536|533.6|0
1643281120000|2022-01-27 10:58:40|536.54|534.14|537.45|535.05|537.45|535.05|536.54|534.14|0
1643281130000|2022-01-27 10:58:50|537.81|535.41|537.81|535.41|538.36|535.96|537.81|535.41|0
1643281140000|2022-01-27 10:59:00|537.63|535.23|537.09|534.69|537.63|535.23|537.09|534.69|0
1643281150000|2022-01-27 10:59:10|536.91|534.51|536.36|533.96|536.91|534.51|536.36|533.96|0
1643281160000|2022-01-27 10:59:20|536.54|534.14|536.54|534.14|536.54|534.14|536.18|533.78|0
1643281170000|2022-01-27 10:59:30|535.91|533.51|535.64|533.24|536.27|533.87|535.64|533.24|0
1643281180000|2022-01-27 10:59:40|535.82|533.42|535.82|533.42|536.09|533.69|535.82|533.42|0
1643281190000|2022-01-27 10:59:50|535.64|533.24|535.55|533.15|535.64|533.24|535.55|533.15|0
1643281200000|2022-01-27 11:00:00|535.28|532.88|535.37|532.97|535.46|533.06|535.09|532.69|0
1643281210000|2022-01-27 11:00:10|535.09|532.69|534.37|531.97|535.09|532.69|534.37|531.97|0
1643281220000|2022-01-27 11:00:20|534.46|532.06|534.1|531.7|534.46|532.06|533.92|531.52|0
1643281230000|2022-01-27 11:00:30|533.47|531.07|533.11|530.71|533.83|531.43|533.11|530.71|0
1643281240000|2022-01-27 11:00:40|532.84|530.44|532.38|529.98|532.93|530.53|532.38|529.98|0
1643281250000|2022-01-27 11:00:50|532.84|530.44|532.02|529.62|532.84|530.44|532.02|529.62|0
1643281260000|2022-01-27 11:01:00|532.3|529.9|532.2|529.8|532.56|530.16|532.2|529.8|0
1643281270000|2022-01-27 11:01:10|532.75|530.35|532.56|530.16|532.75|530.35|532.56|530.16|0
1643281280000|2022-01-27 11:01:20|533.11|530.71|533.56|531.16|533.83|531.43|533.11|530.71|0
1643281290000|2022-01-27 11:01:30|533.83|531.43|534.19|531.79|534.19|531.79|533.65|531.25|0
1643281300000|2022-01-27 11:01:40|534.28|531.88|534.91|532.51|534.91|532.51|534.28|531.88|0
1643281310000|2022-01-27 11:01:50|535.27|532.87|535.09|532.69|535.37|532.97|535.01|532.61|0
1643281320000|2022-01-27 11:02:00|534.55|532.15|534.91|532.51|534.91|532.51|534.55|532.15|0
1643281330000|2022-01-27 11:02:10|534.55|532.15|534.01|531.61|534.55|532.15|534.01|531.61|0
1643281340000|2022-01-27 11:02:20|532.93|530.53|532.56|530.16|532.93|530.53|532.48|530.08|0
1643281350000|2022-01-27 11:02:30|532.48|530.08|532.3|529.9|532.48|530.08|532.2|529.8|0
1643281360000|2022-01-27 11:02:40|532.2|529.8|532.2|529.8|532.38|529.98|532.2|529.8|0
1643281370000|2022-01-27 11:02:50|531.84|529.44|532.2|529.8|532.38|529.98|531.84|529.44|0
1643281380000|2022-01-27 11:03:00|532.74|530.34|532.56|530.16|532.93|530.53|532.56|530.16|0
1643281390000|2022-01-27 11:03:10|532.93|530.53|532.56|530.16|532.93|530.53|532.02|529.62|0
1643281400000|2022-01-27 11:03:20|532.74|530.34|533.02|530.62|533.02|530.62|532.74|530.34|0
1643281410000|2022-01-27 11:03:30|532.92|530.52|531.66|529.26|532.92|530.52|531.66|529.26|0
1643281420000|2022-01-27 11:03:40|530.86|528.46|530.22|527.82|530.86|528.46|530.22|527.82|0
1643281430000|2022-01-27 11:03:50|530.76|528.36|530.4|528|530.76|528.36|530.4|528|0
1643281440000|2022-01-27 11:04:00|530.94|528.54|530.58|528.18|530.94|528.54|530.4|528|0
1643281450000|2022-01-27 11:04:10|530.4|528|529.14|526.74|530.4|528|529.14|526.74|0
1643281460000|2022-01-27 11:04:20|529.32|526.92|529.32|526.92|529.32|526.92|528.78|526.38|0
1643281470000|2022-01-27 11:04:30|529.68|527.28|528.42|526.02|529.68|527.28|528.42|526.02|0
1643281480000|2022-01-27 11:04:40|528.6|526.2|528.6|526.2|528.6|526.2|528.42|526.02|0
1643281490000|2022-01-27 11:04:50|528.88|526.48|529.32|526.92|529.5|527.1|528.88|526.48|0
1643281500000|2022-01-27 11:05:00|528.96|526.56|528.7|526.3|529.14|526.74|528.7|526.3|0
1643281510000|2022-01-27 11:05:10|528.78|526.38|528.24|525.84|528.78|526.38|528.24|525.84|0
1643281520000|2022-01-27 11:05:20|528.06|525.66|527.62|525.22|528.06|525.66|527.62|525.22|0
1643281530000|2022-01-27 11:05:30|527.52|525.12|526.63|524.23|527.52|525.12|526.63|524.23|0
1643281540000|2022-01-27 11:05:40|527.08|524.68|526.9|524.5|527.17|524.77|526.72|524.32|0
1643281550000|2022-01-27 11:05:50|527.17|524.77|527.35|524.95|527.44|525.04|527.17|524.77|0
1643281560000|2022-01-27 11:06:00|527.7|525.3|528.06|525.66|528.16|525.76|527.7|525.3|0
1643281570000|2022-01-27 11:06:10|527.8|525.4|528.24|525.84|528.24|525.84|527.8|525.4|0
1643281580000|2022-01-27 11:06:20|528.42|526.02|528.42|526.02|528.42|526.02|528.24|525.84|0
1643281590000|2022-01-27 11:06:30|528.24|525.84|527.98|525.58|528.34|525.94|527.98|525.58|0
1643281600000|2022-01-27 11:06:40|528.06|525.66|528.42|526.02|528.42|526.02|528.06|525.66|0
1643281610000|2022-01-27 11:06:50|528.24|525.84|528.06|525.66|528.24|525.84|528.06|525.66|0
1643281620000|2022-01-27 11:07:00|528.34|525.94|528.6|526.2|528.78|526.38|528.24|525.84|0
1643281630000|2022-01-27 11:07:10|528.42|526.02|528.24|525.84|528.52|526.12|528.24|525.84|0
1643281640000|2022-01-27 11:07:20|527.88|525.48|527.44|525.04|527.88|525.48|527.34|524.94|0
1643281650000|2022-01-27 11:07:30|527.7|525.3|528.06|525.66|528.16|525.76|527.7|525.3|0
1643281660000|2022-01-27 11:07:40|527.88|525.48|528.06|525.66|528.06|525.66|527.7|525.3|0
1643281670000|2022-01-27 11:07:50|527.7|525.3|527.7|525.3|527.8|525.4|527.7|525.3|0
1643281680000|2022-01-27 11:08:00|527.34|524.94|527.34|524.94|527.34|524.94|526.81|524.41|0
1643281690000|2022-01-27 11:08:10|526.99|524.59|526.99|524.59|527.34|524.94|526.99|524.59|0
1643281700000|2022-01-27 11:08:20|527.17|524.77|526.54|524.14|527.17|524.77|526.54|524.14|0
1643281710000|2022-01-27 11:08:30|526.45|524.05|527.08|524.68|527.08|524.68|526.45|524.05|0
1643281720000|2022-01-27 11:08:40|527.16|524.76|527.98|525.58|527.98|525.58|527.16|524.76|0
1643281730000|2022-01-27 11:08:50|527.7|525.3|527.52|525.12|527.7|525.3|527.52|525.12|0
1643281740000|2022-01-27 11:09:00|527.98|525.58|529.14|526.74|529.14|526.74|527.98|525.58|0
1643281750000|2022-01-27 11:09:10|528.87|526.47|529.14|526.74|529.14|526.74|528.87|526.47|0
1643281760000|2022-01-27 11:09:20|529.32|526.92|529.95|527.55|529.95|527.55|529.23|526.83|0
1643281770000|2022-01-27 11:09:30|529.68|527.28|529.32|526.92|529.68|527.28|529.32|526.92|0
1643281780000|2022-01-27 11:09:40|529.5|527.1|529.5|527.1|529.5|527.1|529.14|526.74|0
1643281790000|2022-01-27 11:09:50|529.14|526.74|529.68|527.28|529.68|527.28|529.14|526.74|0
1643281800000|2022-01-27 11:10:00|529.5|527.1|528.33|525.93|529.68|527.28|528.33|525.93|0
1643281810000|2022-01-27 11:10:10|528.06|525.66|527.8|525.4|528.06|525.66|527.8|525.4|0
1643281820000|2022-01-27 11:10:20|527.7|525.3|528.42|526.02|528.42|526.02|527.7|525.3|0
1643281830000|2022-01-27 11:10:30|528.06|525.66|526.81|524.41|528.06|525.66|526.81|524.41|0
1643281840000|2022-01-27 11:10:40|526.98|524.58|527.62|525.22|527.62|525.22|526.72|524.32|0
1643281850000|2022-01-27 11:10:50|527.88|525.48|527.52|525.12|527.88|525.48|527.16|524.76|0
1643281860000|2022-01-27 11:11:00|527.7|525.3|527.34|524.94|527.7|525.3|527.34|524.94|0
1643281870000|2022-01-27 11:11:10|527.52|525.12|528.24|525.84|528.24|525.84|527.52|525.12|0
1643281880000|2022-01-27 11:11:20|527.88|525.48|527.8|525.4|527.88|525.48|527.34|524.94|0
1643281890000|2022-01-27 11:11:30|528.06|525.66|527.34|524.94|528.06|525.66|527.34|524.94|0
1643281900000|2022-01-27 11:11:40|527.44|525.04|527.88|525.48|527.88|525.48|527.44|525.04|0
1643281910000|2022-01-27 11:11:50|527.7|525.3|526.63|524.23|527.7|525.3|526.63|524.23|0
1643281920000|2022-01-27 11:12:00|526.81|524.41|526.27|523.87|526.81|524.41|526.27|523.87|0
1643281930000|2022-01-27 11:12:10|526.09|523.69|525.91|523.51|526.09|523.69|525.73|523.33|0
1643281940000|2022-01-27 11:12:20|525.73|523.33|525.91|523.51|525.91|523.51|525.73|523.33|0
1643281950000|2022-01-27 11:12:30|525.55|523.15|525.73|523.33|525.73|523.33|525.55|523.15|0
1643281960000|2022-01-27 11:12:40|525.55|523.15|525.55|523.15|525.55|523.15|525.37|522.97|0
1643281970000|2022-01-27 11:12:50|525.19|522.79|525.55|523.15|525.55|523.15|525.19|522.79|0
1643281980000|2022-01-27 11:13:00|525.91|523.51|525.91|523.51|526.18|523.78|525.82|523.42|0
1643281990000|2022-01-27 11:13:10|526|523.6|526.27|523.87|526.27|523.87|525.91|523.51|0
1643282000000|2022-01-27 11:13:20|526.8|524.4|526.45|524.05|526.8|524.4|526.45|524.05|0
1643282010000|2022-01-27 11:13:30|526.8|524.4|527.16|524.76|527.16|524.76|526.63|524.23|0
1643282020000|2022-01-27 11:13:40|527.34|524.94|527.8|525.4|527.8|525.4|527.34|524.94|0
1643282030000|2022-01-27 11:13:50|527.52|525.12|527.52|525.12|527.52|525.12|527.34|524.94|0
1643282040000|2022-01-27 11:14:00|527.34|524.94|526.8|524.4|527.34|524.94|526.8|524.4|0
1643282050000|2022-01-27 11:14:10|526.98|524.58|526.45|524.05|526.98|524.58|526.45|524.05|0
1643282060000|2022-01-27 11:14:20|526.27|523.87|526.27|523.87|526.27|523.87|525.82|523.42|0
1643282070000|2022-01-27 11:14:30|526.09|523.69|525.91|523.51|526.18|523.78|525.91|523.51|0
1643282080000|2022-01-27 11:14:40|525.73|523.33|524.93|522.53|525.73|523.33|524.93|522.53|0
1643282090000|2022-01-27 11:14:50|525.19|522.79|525.01|522.61|525.19|522.79|524.83|522.43|0
1643282100000|2022-01-27 11:15:00|524.93|522.53|524.57|522.17|525.01|522.61|524.57|522.17|0
1643282110000|2022-01-27 11:15:10|524.65|522.25|523.94|521.54|524.65|522.25|523.94|521.54|0
1643282120000|2022-01-27 11:15:20|523.4|521|523.22|520.82|523.5|521.1|523.22|520.82|0
1643282130000|2022-01-27 11:15:30|523.05|520.65|522.87|520.47|523.05|520.65|522.87|520.47|0
1643282140000|2022-01-27 11:15:40|523.05|520.65|523.05|520.65|523.05|520.65|522.87|520.47|0
1643282150000|2022-01-27 11:15:50|523.22|520.82|523.58|521.18|523.58|521.18|523.05|520.65|0
1643282160000|2022-01-27 11:16:00|523.32|520.92|523.05|520.65|523.32|520.92|523.05|520.65|0
1643282170000|2022-01-27 11:16:10|523.14|520.74|523.76|521.36|523.76|521.36|523.14|520.74|0
1643282180000|2022-01-27 11:16:20|523.85|521.45|523.76|521.36|523.94|521.54|523.76|521.36|0
1643282190000|2022-01-27 11:16:30|523.85|521.45|523.76|521.36|523.94|521.54|523.76|521.36|0
1643282200000|2022-01-27 11:16:40|523.4|521|522.69|520.29|523.4|521|522.69|520.29|0
1643282210000|2022-01-27 11:16:50|523.22|520.82|523.14|520.74|523.22|520.82|522.87|520.47|0
1643282220000|2022-01-27 11:17:00|523.4|521|523.76|521.36|523.76|521.36|523.32|520.92|0
1643282230000|2022-01-27 11:17:10|523.58|521.18|524.03|521.63|524.03|521.63|523.58|521.18|0
1643282240000|2022-01-27 11:17:20|523.94|521.54|524.21|521.81|524.3|521.9|523.94|521.54|0
1643282250000|2022-01-27 11:17:30|524.12|521.72|524.21|521.81|524.3|521.9|524.12|521.72|0
1643282260000|2022-01-27 11:17:40|524.3|521.9|524.3|521.9|524.3|521.9|523.94|521.54|0
1643282270000|2022-01-27 11:17:50|524.65|522.25|524.83|522.43|524.83|522.43|524.65|522.25|0
1643282280000|2022-01-27 11:18:00|524.93|522.53|525.19|522.79|525.28|522.88|524.93|522.53|0
1643282290000|2022-01-27 11:18:10|525.1|522.7|525.1|522.7|525.37|522.97|525.1|522.7|0
1643282300000|2022-01-27 11:18:20|524.83|522.43|524.93|522.53|524.93|522.53|524.47|522.07|0
1643282310000|2022-01-27 11:18:30|525.1|522.7|524.93|522.53|525.1|522.7|524.93|522.53|0
1643282320000|2022-01-27 11:18:40|525.19|522.79|525.28|522.88|525.28|522.88|525.1|522.7|0
1643282330000|2022-01-27 11:18:50|525.19|522.79|524.93|522.53|525.19|522.79|524.83|522.43|0
1643282340000|2022-01-27 11:19:00|525.01|522.61|525.37|522.97|525.37|522.97|525.01|522.61|0
1643282350000|2022-01-27 11:19:10|525.55|523.15|525.46|523.06|525.55|523.15|525.46|523.06|0
1643282360000|2022-01-27 11:19:20|525.37|522.97|525.73|523.33|525.73|523.33|525.37|522.97|0
1643282370000|2022-01-27 11:19:30|526.09|523.69|526.09|523.69|526.09|523.69|526.09|523.69|0
1643282380000|2022-01-27 11:19:40|526.18|523.78|526.26|523.86|526.26|523.86|526.09|523.69|0
1643282390000|2022-01-27 11:19:50|526.09|523.69|526.09|523.69|526.26|523.86|526.09|523.69|0
1643282400000|2022-01-27 11:20:00|526.26|523.86|526.62|524.22|526.8|524.4|526.26|523.86|0
1643282410000|2022-01-27 11:20:10|526.72|524.32|526.9|524.5|526.9|524.5|526.72|524.32|0
1643282420000|2022-01-27 11:20:20|526.8|524.4|526.9|524.5|526.98|524.58|526.8|524.4|0
1643282430000|2022-01-27 11:20:30|527.52|525.12|527.52|525.12|527.52|525.12|527.34|524.94|0
1643282440000|2022-01-27 11:20:40|527.7|525.3|528.06|525.66|528.06|525.66|527.7|525.3|0
1643282450000|2022-01-27 11:20:50|527.88|525.48|527.52|525.12|527.88|525.48|527.52|525.12|0
1643282460000|2022-01-27 11:21:00|527.34|524.94|526.44|524.04|527.34|524.94|526.36|523.96|0
1643282470000|2022-01-27 11:21:10|526.8|524.4|526.98|524.58|527.16|524.76|526.8|524.4|0
1643282480000|2022-01-27 11:21:20|526.8|524.4|526.8|524.4|526.9|524.5|526.8|524.4|0
1643282490000|2022-01-27 11:21:30|527.16|524.76|527.16|524.76|527.16|524.76|526.8|524.4|0
1643282500000|2022-01-27 11:21:40|527.34|524.94|527.34|524.94|527.34|524.94|527.34|524.94|0
1643282510000|2022-01-27 11:21:50|526.8|524.4|527.07|524.67|527.07|524.67|526.8|524.4|0
1643282520000|2022-01-27 11:22:00|526.98|524.58|527.16|524.76|527.16|524.76|526.8|524.4|0
1643282530000|2022-01-27 11:22:10|526.98|524.58|527.16|524.76|527.34|524.94|526.98|524.58|0
1643282540000|2022-01-27 11:22:20|527.34|524.94|527.34|524.94|527.34|524.94|527.16|524.76|0
1643282550000|2022-01-27 11:22:30|527.52|525.12|527.61|525.21|527.7|525.3|527.52|525.12|0
1643282560000|2022-01-27 11:22:40|527.52|525.12|527.52|525.12|527.52|525.12|527.43|525.03|0
1643282570000|2022-01-27 11:22:50|527.7|525.3|529.05|526.65|529.05|526.65|527.7|525.3|0
1643282580000|2022-01-27 11:23:00|528.78|526.38|528.78|526.38|528.78|526.38|528.6|526.2|0
1643282590000|2022-01-27 11:23:10|528.42|526.02|527.7|525.3|528.42|526.02|527.7|525.3|0
1643282600000|2022-01-27 11:23:20|527.88|525.48|528.06|525.66|528.24|525.84|527.88|525.48|0
1643282610000|2022-01-27 11:23:30|528.33|525.93|528.24|525.84|528.33|525.93|528.06|525.66|0
1643282620000|2022-01-27 11:23:40|528.15|525.75|528.06|525.66|528.42|526.02|528.06|525.66|0
1643282630000|2022-01-27 11:23:50|528.15|525.75|528.06|525.66|528.24|525.84|528.06|525.66|0
1643282640000|2022-01-27 11:24:00|528.24|525.84|528.15|525.75|528.42|526.02|528.15|525.75|0
1643282650000|2022-01-27 11:24:10|528.06|525.66|527.88|525.48|528.06|525.66|527.88|525.48|0
1643282660000|2022-01-27 11:24:20|527.52|525.12|526.62|524.22|527.52|525.12|526.62|524.22|0
1643282670000|2022-01-27 11:24:30|526.72|524.32|526|523.6|526.72|524.32|526|523.6|0
1643282680000|2022-01-27 11:24:40|526.18|523.78|526.18|523.78|526.26|523.86|526.08|523.68|0
1643282690000|2022-01-27 11:24:50|526.26|523.86|526.26|523.86|526.44|524.04|526.26|523.86|0
1643282700000|2022-01-27 11:25:00|525.82|523.42|526|523.6|526|523.6|525.55|523.15|0
1643282710000|2022-01-27 11:25:10|525.46|523.06|525.19|522.79|525.46|523.06|525.19|522.79|0
1643282720000|2022-01-27 11:25:20|525.28|522.88|525.19|522.79|525.37|522.97|525.19|522.79|0
1643282730000|2022-01-27 11:25:30|524.92|522.52|525.01|522.61|525.19|522.79|524.92|522.52|0
1643282740000|2022-01-27 11:25:40|525.37|522.97|525.55|523.15|525.55|523.15|525.37|522.97|0
1643282750000|2022-01-27 11:25:50|525.37|522.97|525.55|523.15|525.55|523.15|525.37|522.97|0
1643282760000|2022-01-27 11:26:00|525.46|523.06|525.9|523.5|525.9|523.5|525.37|522.97|0
1643282770000|2022-01-27 11:26:10|525.19|522.79|523.94|521.54|525.37|522.97|523.94|521.54|0
1643282780000|2022-01-27 11:26:20|523.4|521|523.76|521.36|523.94|521.54|523.4|521|0
1643282790000|2022-01-27 11:26:30|524.11|521.71|523.4|521|524.11|521.71|523.4|521|0
1643282800000|2022-01-27 11:26:40|523.94|521.54|523.76|521.36|523.94|521.54|523.4|521|0
1643282810000|2022-01-27 11:26:50|523.94|521.54|524.29|521.89|524.56|522.16|523.94|521.54|0
1643282820000|2022-01-27 11:27:00|524.39|521.99|523.49|521.09|524.39|521.99|523.49|521.09|0
1643282830000|2022-01-27 11:27:10|523.04|520.64|523.22|520.82|523.22|520.82|523.04|520.64|0
1643282840000|2022-01-27 11:27:20|523.13|520.73|522.86|520.46|523.13|520.73|522.86|520.46|0
1643282850000|2022-01-27 11:27:30|523.04|520.64|523.04|520.64|523.04|520.64|522.86|520.46|0
1643282860000|2022-01-27 11:27:40|522.86|520.46|522.33|519.93|522.86|520.46|522.33|519.93|0
1643282870000|2022-01-27 11:27:50|522.68|520.28|523.58|521.18|523.58|521.18|522.68|520.28|0
1643282880000|2022-01-27 11:28:00|523.49|521.09|523.4|521|523.49|521.09|523.4|521|0
1643282890000|2022-01-27 11:28:10|523.58|521.18|523.4|521|523.58|521.18|523.13|520.73|0
1643282900000|2022-01-27 11:28:20|523.22|520.82|522.78|520.38|523.22|520.82|522.33|519.93|0
1643282910000|2022-01-27 11:28:30|523.04|520.64|522.68|520.28|523.04|520.64|522.68|520.28|0
1643282920000|2022-01-27 11:28:40|522.6|520.2|522.51|520.11|522.6|520.2|522.51|520.11|0
1643282930000|2022-01-27 11:28:50|522.68|520.28|522.51|520.11|522.68|520.28|522.51|520.11|0
1643282940000|2022-01-27 11:29:00|522.15|519.75|521.79|519.39|522.15|519.75|521.61|519.21|0
1643282950000|2022-01-27 11:29:10|520.9|518.5|521.17|518.77|521.35|518.95|520.9|518.5|0
1643282960000|2022-01-27 11:29:20|521.08|518.68|520.81|518.41|521.08|518.68|520.72|518.32|0
1643282970000|2022-01-27 11:29:30|520.37|517.97|519.21|516.81|520.37|517.97|519.21|516.81|0
1643282980000|2022-01-27 11:29:40|519.57|517.17|518.86|516.46|519.57|517.17|518.86|516.46|0
1643282990000|2022-01-27 11:29:50|518.94|516.54|519.83|517.43|519.83|517.43|518.94|516.54|0
1643283000000|2022-01-27 11:30:00|519.92|517.52|519.83|517.43|519.92|517.52|519.47|517.07|0
1643283010000|2022-01-27 11:30:10|520.19|517.79|520.01|517.61|520.19|517.79|520.01|517.61|0
1643283020000|2022-01-27 11:30:20|520.19|517.79|520.72|518.32|520.81|518.41|520.19|517.79|0
1643283030000|2022-01-27 11:30:30|520.9|518.5|521.26|518.86|521.26|518.86|520.9|518.5|0
1643283040000|2022-01-27 11:30:40|521.79|519.39|521.61|519.21|521.79|519.39|521.61|519.21|0
1643283050000|2022-01-27 11:30:50|522.15|519.75|522.5|520.1|522.5|520.1|522.15|519.75|0
1643283060000|2022-01-27 11:31:00|522.15|519.75|521.79|519.39|522.15|519.75|521.79|519.39|0
1643283070000|2022-01-27 11:31:10|521.26|518.86|520.9|518.5|521.26|518.86|520.9|518.5|0
1643283080000|2022-01-27 11:31:20|520.72|518.32|520.19|517.79|520.72|518.32|520.19|517.79|0
1643283090000|2022-01-27 11:31:30|520.36|517.96|520.19|517.79|520.72|518.32|520.19|517.79|0
1643283100000|2022-01-27 11:31:40|520.01|517.61|520.19|517.79|520.36|517.96|520.01|517.61|0
1643283110000|2022-01-27 11:31:50|520.36|517.96|520.01|517.61|520.36|517.96|520.01|517.61|0
1643283120000|2022-01-27 11:32:00|520.54|518.14|520.19|517.79|520.72|518.32|520.19|517.79|0
1643283130000|2022-01-27 11:32:10|519.65|517.25|519.47|517.07|519.65|517.25|519.39|516.99|0
1643283140000|2022-01-27 11:32:20|519.39|516.99|519.39|516.99|519.83|517.43|519.39|516.99|0
1643283150000|2022-01-27 11:32:30|519.47|517.07|519.12|516.72|519.47|517.07|519.12|516.72|0
1643283160000|2022-01-27 11:32:40|519.3|516.9|519.57|517.17|519.65|517.25|519.3|516.9|0
1643283170000|2022-01-27 11:32:50|519.3|516.9|518.94|516.54|519.3|516.9|518.94|516.54|0
1643283180000|2022-01-27 11:33:00|519.39|516.99|519.57|517.17|519.74|517.34|519.39|516.99|0
1643283190000|2022-01-27 11:33:10|519.47|517.07|519.12|516.72|519.65|517.25|519.12|516.72|0
1643283200000|2022-01-27 11:33:20|519.3|516.9|520.54|518.14|520.54|518.14|519.3|516.9|0
1643283210000|2022-01-27 11:33:30|520.9|518.5|521.08|518.68|521.35|518.95|520.9|518.5|0
1643283220000|2022-01-27 11:33:40|521.17|518.77|521.08|518.68|521.43|519.03|521.08|518.68|0
1643283230000|2022-01-27 11:33:50|520.9|518.5|520.54|518.14|520.9|518.5|520.54|518.14|0
1643283240000|2022-01-27 11:34:00|520.72|518.32|521.08|518.68|521.08|518.68|520.72|518.32|0
1643283250000|2022-01-27 11:34:10|520.9|518.5|521.53|519.13|521.53|519.13|520.9|518.5|0
1643283260000|2022-01-27 11:34:20|521.61|519.21|521.35|518.95|521.61|519.21|521.25|518.85|0
1643283270000|2022-01-27 11:34:30|521.61|519.21|521.79|519.39|522.15|519.75|521.61|519.21|0
1643283280000|2022-01-27 11:34:40|521.08|518.68|520.81|518.41|521.08|518.68|520.81|518.41|0
1643283290000|2022-01-27 11:34:50|520.72|518.32|521.08|518.68|521.08|518.68|520.72|518.32|0
1643283300000|2022-01-27 11:35:00|521.35|518.95|521.61|519.21|521.61|519.21|521.25|518.85|0
1643283310000|2022-01-27 11:35:10|521.43|519.03|521.43|519.03|521.43|519.03|521.43|519.03|0
1643283320000|2022-01-27 11:35:20|521.17|518.77|521.25|518.85|521.25|518.85|520.99|518.59|0
1643283330000|2022-01-27 11:35:30|521.53|519.13|521.35|518.95|521.61|519.21|521.35|518.95|0
1643283340000|2022-01-27 11:35:40|521.25|518.85|521.43|519.03|521.43|519.03|521.25|518.85|0
1643283350000|2022-01-27 11:35:50|521.53|519.13|521.61|519.21|521.61|519.21|521.53|519.13|0
1643283360000|2022-01-27 11:36:00|521.25|518.85|520.54|518.14|521.25|518.85|520.54|518.14|0
1643283370000|2022-01-27 11:36:10|520.01|517.61|520.18|517.78|520.18|517.78|519.83|517.43|0
1643283380000|2022-01-27 11:36:20|520.01|517.61|519.83|517.43|520.01|517.61|519.83|517.43|0
1643283390000|2022-01-27 11:36:30|519.29|516.89|519.47|517.07|519.47|517.07|519.29|516.89|0
1643283400000|2022-01-27 11:36:40|519.65|517.25|519.83|517.43|520.36|517.96|519.65|517.25|0
1643283410000|2022-01-27 11:36:50|519.65|517.25|520.18|517.78|520.18|517.78|519.65|517.25|0
1643283420000|2022-01-27 11:37:00|519.92|517.52|519.47|517.07|519.92|517.52|519.47|517.07|0
1643283430000|2022-01-27 11:37:10|519.65|517.25|519.83|517.43|519.83|517.43|519.47|517.07|0
1643283440000|2022-01-27 11:37:20|520.01|517.61|520.54|518.14|520.54|518.14|520.01|517.61|0
1643283450000|2022-01-27 11:37:30|521.08|518.68|520.72|518.32|521.08|518.68|520.72|518.32|0
1643283460000|2022-01-27 11:37:40|520.9|518.5|521.25|518.85|521.25|518.85|520.72|518.32|0
1643283470000|2022-01-27 11:37:50|521.17|518.77|520.54|518.14|521.17|518.77|520.54|518.14|0
1643283480000|2022-01-27 11:38:00|521.08|518.68|521.43|519.03|521.43|519.03|521.08|518.68|0
1643283490000|2022-01-27 11:38:10|521.08|518.68|521.25|518.85|521.61|519.21|521.08|518.68|0
1643283500000|2022-01-27 11:38:20|520.99|518.59|521.43|519.03|521.52|519.12|520.99|518.59|0
1643283510000|2022-01-27 11:38:30|521.61|519.21|521.61|519.21|521.61|519.21|521.25|518.85|0
1643283520000|2022-01-27 11:38:40|521.43|519.03|523.04|520.64|523.04|520.64|521.43|519.03|0
1643283530000|2022-01-27 11:38:50|523.75|521.35|523.93|521.53|523.93|521.53|523.67|521.27|0
1643283540000|2022-01-27 11:39:00|523.85|521.45|524.29|521.89|524.47|522.07|523.85|521.45|0
1643283550000|2022-01-27 11:39:10|524.47|522.07|524.47|522.07|524.47|522.07|524.38|521.98|0
1643283560000|2022-01-27 11:39:20|524.83|522.43|525.36|522.96|525.36|522.96|524.74|522.34|0
1643283570000|2022-01-27 11:39:30|524.74|522.34|526.44|524.04|526.44|524.04|524.74|522.34|0
1643283580000|2022-01-27 11:39:40|526.62|524.22|526.8|524.4|526.8|524.4|526.62|524.22|0
1643283590000|2022-01-27 11:39:50|526.89|524.49|526.44|524.04|527.07|524.67|526.44|524.04|0
1643283600000|2022-01-27 11:40:00|526.26|523.86|526.08|523.68|526.62|524.22|526.08|523.68|0
1643283610000|2022-01-27 11:40:10|525.28|522.88|525.18|522.78|525.46|523.06|525.18|522.78|0
1643283620000|2022-01-27 11:40:20|525|522.6|524.83|522.43|525|522.6|524.56|522.16|0
1643283630000|2022-01-27 11:40:30|525.36|522.96|525.36|522.96|525.36|522.96|525|522.6|0
1643283640000|2022-01-27 11:40:40|525.54|523.14|525.28|522.88|525.72|523.32|525.28|522.88|0
1643283650000|2022-01-27 11:40:50|525.36|522.96|525.36|522.96|525.36|522.96|525.36|522.96|0
1643283660000|2022-01-27 11:41:00|524.83|522.43|525.36|522.96|525.36|522.96|524.83|522.43|0
1643283670000|2022-01-27 11:41:10|525|522.6|525.36|522.96|525.36|522.96|524.83|522.43|0
1643283680000|2022-01-27 11:41:20|525.54|523.14|525.46|523.06|525.72|523.32|525.36|522.96|0
1643283690000|2022-01-27 11:41:30|525.54|523.14|525.18|522.78|525.72|523.32|525.18|522.78|0
1643283700000|2022-01-27 11:41:40|525.36|522.96|525.63|523.23|525.63|523.23|525.36|522.96|0
1643283710000|2022-01-27 11:41:50|525.9|523.5|525.54|523.14|525.9|523.5|525.36|522.96|0
1643283720000|2022-01-27 11:42:00|525.18|522.78|525.28|522.88|525.28|522.88|525.18|522.78|0
1643283730000|2022-01-27 11:42:10|525.36|522.96|525.18|522.78|525.54|523.14|525|522.6|0
1643283740000|2022-01-27 11:42:20|525.36|522.96|526.26|523.86|526.26|523.86|524.82|522.42|0
1643283750000|2022-01-27 11:42:30|526.08|523.68|525.72|523.32|526.08|523.68|525.54|523.14|0
1643283760000|2022-01-27 11:42:40|525.81|523.41|525.9|523.5|525.9|523.5|525.81|523.41|0
1643283770000|2022-01-27 11:42:50|525.72|523.32|524.82|522.42|525.72|523.32|524.82|522.42|0
1643283780000|2022-01-27 11:43:00|524.29|521.89|524.2|521.8|524.47|522.07|524.2|521.8|0
1643283790000|2022-01-27 11:43:10|524.29|521.89|523.31|520.91|524.38|521.98|523.31|520.91|0
1643283800000|2022-01-27 11:43:20|523.39|520.99|522.95|520.55|523.39|520.99|522.95|520.55|0
1643283810000|2022-01-27 11:43:30|523.04|520.64|523.13|520.73|523.13|520.73|523.04|520.64|0
1643283820000|2022-01-27 11:43:40|523.21|520.81|523.04|520.64|523.21|520.81|523.04|520.64|0
1643283830000|2022-01-27 11:43:50|522.86|520.46|522.86|520.46|522.86|520.46|522.77|520.37|0
1643283840000|2022-01-27 11:44:00|523.39|520.99|523.67|521.27|523.67|521.27|523.39|520.99|0
1643283850000|2022-01-27 11:44:10|524.2|521.8|523.93|521.53|524.56|522.16|523.93|521.53|0
1643283860000|2022-01-27 11:44:20|523.84|521.44|524.11|521.71|524.11|521.71|523.84|521.44|0
1643283870000|2022-01-27 11:44:30|523.84|521.44|524.2|521.8|524.2|521.8|523.84|521.44|0
1643283880000|2022-01-27 11:44:40|524.74|522.34|524.65|522.25|524.82|522.42|524.65|522.25|0
1643283890000|2022-01-27 11:44:50|524.74|522.34|524.56|522.16|524.74|522.34|524.56|522.16|0
1643283900000|2022-01-27 11:45:00|524.82|522.42|525|522.6|525.18|522.78|524.82|522.42|0
1643283910000|2022-01-27 11:45:10|525.1|522.7|525|522.6|525.18|522.78|525|522.6|0
1643283920000|2022-01-27 11:45:20|524.92|522.52|525.36|522.96|525.36|522.96|524.92|522.52|0
1643283930000|2022-01-27 11:45:30|525|522.6|525.27|522.87|525.54|523.14|525|522.6|0
1643283940000|2022-01-27 11:45:40|525.9|523.5|526.79|524.39|526.79|524.39|525.9|523.5|0
1643283950000|2022-01-27 11:45:50|526.89|524.49|527.43|525.03|527.43|525.03|526.89|524.49|0
1643283960000|2022-01-27 11:46:00|527.87|525.47|528.23|525.83|528.23|525.83|527.78|525.38|0
1643283970000|2022-01-27 11:46:10|528.14|525.74|528.68|526.28|528.68|526.28|528.14|525.74|0
1643283980000|2022-01-27 11:46:20|528.59|526.19|528.59|526.19|528.59|526.19|528.05|525.65|0
1643283990000|2022-01-27 11:46:30|528.41|526.01|527.78|525.38|528.41|526.01|527.78|525.38|0
1643284000000|2022-01-27 11:46:40|527.96|525.56|527.69|525.29|527.96|525.56|527.51|525.11|0
1643284010000|2022-01-27 11:46:50|527.87|525.47|526.79|524.39|527.87|525.47|526.79|524.39|0
1643284020000|2022-01-27 11:47:00|526.97|524.57|526.61|524.21|526.97|524.57|526.61|524.21|0
1643284030000|2022-01-27 11:47:10|526.53|524.13|525.9|523.5|526.53|524.13|525.9|523.5|0
1643284040000|2022-01-27 11:47:20|525.81|523.41|525.45|523.05|525.81|523.41|525.36|522.96|0
1643284050000|2022-01-27 11:47:30|525.63|523.23|525.54|523.14|525.72|523.32|525.54|523.14|0
1643284060000|2022-01-27 11:47:40|525.72|523.32|525.54|523.14|525.72|523.32|525.18|522.78|0
1643284070000|2022-01-27 11:47:50|525.1|522.7|525.1|522.7|525.1|522.7|524.82|522.42|0
1643284080000|2022-01-27 11:48:00|525.18|522.78|525|522.6|525.18|522.78|525|522.6|0
1643284090000|2022-01-27 11:48:10|525.54|523.14|525.54|523.14|525.54|523.14|525.36|522.96|0
1643284100000|2022-01-27 11:48:20|524.64|522.24|523.49|521.09|524.64|522.24|523.49|521.09|0
1643284110000|2022-01-27 11:48:30|523.57|521.17|522.95|520.55|523.57|521.17|522.95|520.55|0
1643284120000|2022-01-27 11:48:40|523.03|520.63|523.21|520.81|523.21|520.81|522.86|520.46|0
1643284130000|2022-01-27 11:48:50|523.39|520.99|522.86|520.46|523.39|520.99|522.86|520.46|0
1643284140000|2022-01-27 11:49:00|523.21|520.81|523.57|521.17|523.57|521.17|523.13|520.73|0
1643284150000|2022-01-27 11:49:10|523.39|520.99|523.84|521.44|523.84|521.44|523.39|520.99|0
1643284160000|2022-01-27 11:49:20|523.93|521.53|524.2|521.8|524.29|521.89|523.93|521.53|0
1643284170000|2022-01-27 11:49:30|524.29|521.89|523.75|521.35|524.29|521.89|523.75|521.35|0
1643284180000|2022-01-27 11:49:40|523.57|521.17|523.75|521.35|523.75|521.35|523.57|521.17|0
1643284190000|2022-01-27 11:49:50|523.84|521.44|523.84|521.44|523.93|521.53|523.84|521.44|0
1643284200000|2022-01-27 11:50:00|523.93|521.53|523.66|521.26|524.11|521.71|523.66|521.26|0
1643284210000|2022-01-27 11:50:10|523.03|520.63|522.86|520.46|523.03|520.63|522.86|520.46|0
1643284220000|2022-01-27 11:50:20|522.68|520.28|521.43|519.03|522.68|520.28|521.43|519.03|0
1643284230000|2022-01-27 11:50:30|521.61|519.21|522.14|519.74|522.14|519.74|521.61|519.21|0
1643284240000|2022-01-27 11:50:40|521.61|519.21|521.43|519.03|521.61|519.21|521.43|519.03|0
1643284250000|2022-01-27 11:50:50|521.25|518.85|521.43|519.03|521.43|519.03|521.25|518.85|0
1643284260000|2022-01-27 11:51:00|521.34|518.94|520.71|518.31|521.34|518.94|520.63|518.23|0
1643284270000|2022-01-27 11:51:10|520.18|517.78|520.27|517.87|520.27|517.87|520.18|517.78|0
1643284280000|2022-01-27 11:51:20|520.09|517.69|519.92|517.52|520.18|517.78|519.92|517.52|0
1643284290000|2022-01-27 11:51:30|520.27|517.87|519.92|517.52|520.71|518.31|519.92|517.52|0
1643284300000|2022-01-27 11:51:40|519.82|517.42|520.71|518.31|520.71|518.31|519.82|517.42|0
1643284310000|2022-01-27 11:51:50|520.63|518.23|520.36|517.96|520.63|518.23|520.36|517.96|0
1643284320000|2022-01-27 11:52:00|520.18|517.78|520.18|517.78|520.36|517.96|520|517.6|0
1643284330000|2022-01-27 11:52:10|519.65|517.25|520.18|517.78|520.27|517.87|519.65|517.25|0
1643284340000|2022-01-27 11:52:20|520|517.6|520.18|517.78|520.18|517.78|520|517.6|0
1643284350000|2022-01-27 11:52:30|519.82|517.42|519.82|517.42|519.82|517.42|519.65|517.25|0
1643284360000|2022-01-27 11:52:40|519.56|517.16|519.56|517.16|519.65|517.25|519.56|517.16|0
1643284370000|2022-01-27 11:52:50|519.29|516.89|518.93|516.53|519.29|516.89|518.85|516.45|0
1643284380000|2022-01-27 11:53:00|519.11|516.71|519.82|517.42|519.82|517.42|519.11|516.71|0
1643284390000|2022-01-27 11:53:10|520|517.6|520.36|517.96|520.36|517.96|520|517.6|0
1643284400000|2022-01-27 11:53:20|520.45|518.05|520.54|518.14|520.54|518.14|520.18|517.78|0
1643284410000|2022-01-27 11:53:30|520.71|518.31|520.98|518.58|521.07|518.67|520.71|518.31|0
1643284420000|2022-01-27 11:53:40|521.07|518.67|521.16|518.76|521.25|518.85|520.98|518.58|0
1643284430000|2022-01-27 11:53:50|521.07|518.67|521.16|518.76|521.34|518.94|521.07|518.67|0
1643284440000|2022-01-27 11:54:00|521.07|518.67|521.07|518.67|521.07|518.67|520.45|518.05|0
1643284450000|2022-01-27 11:54:10|521.25|518.85|520.54|518.14|521.25|518.85|520.18|517.78|0
1643284460000|2022-01-27 11:54:20|520.36|517.96|520.71|518.31|520.81|518.41|520.36|517.96|0
1643284470000|2022-01-27 11:54:30|520.81|518.41|520.54|518.14|520.81|518.41|520.54|518.14|0
1643284480000|2022-01-27 11:54:40|520.71|518.31|520.81|518.41|520.89|518.49|520.71|518.31|0
1643284490000|2022-01-27 11:54:50|520.71|518.31|520.89|518.49|520.89|518.49|520.54|518.14|0
1643284500000|2022-01-27 11:55:00|520.71|518.31|521.78|519.38|521.78|519.38|520.71|518.31|0
1643284510000|2022-01-27 11:55:10|522.14|519.74|522.14|519.74|522.14|519.74|521.78|519.38|0
1643284520000|2022-01-27 11:55:20|522.32|519.92|522.32|519.92|522.32|519.92|522.14|519.74|0
1643284530000|2022-01-27 11:55:30|522.41|520.01|522.5|520.1|522.5|520.1|522.32|519.92|0
1643284540000|2022-01-27 11:55:40|522.32|519.92|522.68|520.28|522.85|520.45|522.32|519.92|0
1643284550000|2022-01-27 11:55:50|522.32|519.92|522.5|520.1|522.59|520.19|522.32|519.92|0
1643284560000|2022-01-27 11:56:00|522.41|520.01|522.32|519.92|522.59|520.19|522.32|519.92|0
1643284570000|2022-01-27 11:56:10|522.23|519.83|522.32|519.92|522.32|519.92|521.78|519.38|0
1643284580000|2022-01-27 11:56:20|522.85|520.45|522.5|520.1|523.3|520.9|522.5|520.1|0
1643284590000|2022-01-27 11:56:30|522.68|520.28|522.32|519.92|522.68|520.28|522.32|519.92|0
1643284600000|2022-01-27 11:56:40|522.41|520.01|522.5|520.1|522.5|520.1|522.32|519.92|0
1643284610000|2022-01-27 11:56:50|521.88|519.48|521.78|519.38|521.88|519.48|521.43|519.03|0
1643284620000|2022-01-27 11:57:00|521.7|519.3|522.05|519.65|522.05|519.65|521.7|519.3|0
1643284630000|2022-01-27 11:57:10|521.43|519.03|520.36|517.96|521.43|519.03|520.36|517.96|0
1643284640000|2022-01-27 11:57:20|520.18|517.78|519.47|517.07|520.18|517.78|519.38|516.98|0
1643284650000|2022-01-27 11:57:30|519.38|516.98|519.47|517.07|519.47|517.07|519.38|516.98|0
1643284660000|2022-01-27 11:57:40|518.67|516.27|518.58|516.18|518.75|516.35|518.58|516.18|0
1643284670000|2022-01-27 11:57:50|518.67|516.27|518.22|515.82|518.67|516.27|518.04|515.64|0
1643284680000|2022-01-27 11:58:00|518.93|516.53|518.14|515.74|518.93|516.53|518.14|515.74|0
1643284690000|2022-01-27 11:58:10|518.04|515.64|518.22|515.82|518.22|515.82|517.87|515.47|0
1643284700000|2022-01-27 11:58:20|518.4|516|517.33|514.93|518.58|516.18|517.33|514.93|0
1643284710000|2022-01-27 11:58:30|516.8|514.4|516.98|514.58|517.16|514.76|516.8|514.4|0
1643284720000|2022-01-27 11:58:40|516.8|514.4|516.62|514.22|516.8|514.4|516.62|514.22|0
1643284730000|2022-01-27 11:58:50|516.89|514.49|516.62|514.22|516.89|514.49|516.62|514.22|0
1643284740000|2022-01-27 11:59:00|517.16|514.76|516.98|514.58|517.33|514.93|516.8|514.4|0
1643284750000|2022-01-27 11:59:10|517.16|514.76|516.62|514.22|517.16|514.76|516.62|514.22|0
1643284760000|2022-01-27 11:59:20|516.54|514.14|516.8|514.4|516.8|514.4|516.54|514.14|0
1643284770000|2022-01-27 11:59:30|517.15|514.75|517.51|515.11|517.51|515.11|517.15|514.75|0
1643284780000|2022-01-27 11:59:40|517.69|515.29|517.6|515.2|517.69|515.29|517.51|515.11|0
1643284790000|2022-01-27 11:59:50|517.33|514.93|517.25|514.85|517.33|514.93|517.25|514.85|0
1643284800000|2022-01-27 12:00:00|516.54|514.14|516.09|513.69|516.54|514.14|516.09|513.69|0
1643284810000|2022-01-27 12:00:10|516.44|514.04|517.15|514.75|517.51|515.11|516.44|514.04|0
1643284820000|2022-01-27 12:00:20|517.51|515.11|517.69|515.29|517.69|515.29|517.25|514.85|0
1643284830000|2022-01-27 12:00:30|517.51|515.11|518.31|515.91|518.31|515.91|517.51|515.11|0
1643284840000|2022-01-27 12:00:40|518.58|516.18|518.4|516|518.58|516.18|518.22|515.82|0
1643284850000|2022-01-27 12:00:50|518.58|516.18|518.4|516|518.58|516.18|518.4|516|0
1643284860000|2022-01-27 12:01:00|518.67|516.27|518.93|516.53|518.93|516.53|518.67|516.27|0
1643284870000|2022-01-27 12:01:10|518.85|516.45|517.33|514.93|519.29|516.89|517.33|514.93|0
1643284880000|2022-01-27 12:01:20|517.15|514.75|517.15|514.75|517.15|514.75|516.89|514.49|0
1643284890000|2022-01-27 12:01:30|516.8|514.4|517.15|514.75|517.15|514.75|516.8|514.4|0
1643284900000|2022-01-27 12:01:40|517.33|514.93|517.25|514.85|517.33|514.93|517.15|514.75|0
1643284910000|2022-01-27 12:01:50|517.07|514.67|518.22|515.82|518.22|515.82|517.07|514.67|0
1643284920000|2022-01-27 12:02:00|518.75|516.35|518.4|516|518.93|516.53|518.4|516|0
1643284930000|2022-01-27 12:02:10|518.22|515.82|518.22|515.82|518.22|515.82|518.22|515.82|0
1643284940000|2022-01-27 12:02:20|517.86|515.46|519.74|517.34|519.74|517.34|517.86|515.46|0
1643284950000|2022-01-27 12:02:30|520.35|517.95|519.82|517.42|520.35|517.95|519.82|517.42|0
1643284960000|2022-01-27 12:02:40|519.46|517.06|519.11|516.71|519.64|517.24|519.11|516.71|0
1643284970000|2022-01-27 12:02:50|518.85|516.45|518.49|516.09|518.85|516.45|518.4|516|0
1643284980000|2022-01-27 12:03:00|518.4|516|518.85|516.45|518.85|516.45|518.31|515.91|0
1643284990000|2022-01-27 12:03:10|518.75|516.35|518.93|516.53|519.29|516.89|518.75|516.35|0
1643285000000|2022-01-27 12:03:20|519.11|516.71|518.75|516.35|519.11|516.71|518.75|516.35|0
1643285010000|2022-01-27 12:03:30|518.93|516.53|519.46|517.06|519.46|517.06|518.85|516.45|0
1643285020000|2022-01-27 12:03:40|519.64|517.24|518.93|516.53|519.64|517.24|518.93|516.53|0
1643285030000|2022-01-27 12:03:50|519.11|516.71|520|517.6|520|517.6|518.93|516.53|0
1643285040000|2022-01-27 12:04:00|519.64|517.24|519.64|517.24|519.64|517.24|519.64|517.24|0
1643285050000|2022-01-27 12:04:10|519.82|517.42|519.11|516.71|520|517.6|519.11|516.71|0
1643285060000|2022-01-27 12:04:20|519.29|516.89|519.29|516.89|519.46|517.06|519.11|516.71|0
1643285070000|2022-01-27 12:04:30|519.11|516.71|518.75|516.35|519.11|516.71|518.75|516.35|0
1643285080000|2022-01-27 12:04:40|518.57|516.17|518.49|516.09|518.57|516.17|518.04|515.64|0
1643285090000|2022-01-27 12:04:50|518.93|516.53|518.67|516.27|518.93|516.53|518.67|516.27|0
1643285100000|2022-01-27 12:05:00|518.4|516|520|517.6|520|517.6|518.4|516|0
1643285110000|2022-01-27 12:05:10|520.18|517.78|520.27|517.87|520.35|517.95|520|517.6|0
1643285120000|2022-01-27 12:05:20|520.53|518.13|521.34|518.94|521.6|519.2|520.53|518.13|0
1643285130000|2022-01-27 12:05:30|521.07|518.67|520.89|518.49|521.34|518.94|520.89|518.49|0
1643285140000|2022-01-27 12:05:40|520.71|518.31|520.35|517.95|520.71|518.31|520.18|517.78|0
1643285150000|2022-01-27 12:05:50|520.53|518.13|520.71|518.31|520.71|518.31|520.35|517.95|0
1643285160000|2022-01-27 12:06:00|520.62|518.22|520.8|518.4|521.07|518.67|520.62|518.22|0
1643285170000|2022-01-27 12:06:10|520.98|518.58|521.96|519.56|521.96|519.56|520.98|518.58|0
1643285180000|2022-01-27 12:06:20|522.14|519.74|521.6|519.2|522.14|519.74|521.52|519.12|0
1643285190000|2022-01-27 12:06:30|521.96|519.56|521.52|519.12|521.96|519.56|521.42|519.02|0
1643285200000|2022-01-27 12:06:40|521.6|519.2|521.42|519.02|521.6|519.2|521.07|518.67|0
1643285210000|2022-01-27 12:06:50|521.78|519.38|521.6|519.2|521.78|519.38|521.42|519.02|0
1643285220000|2022-01-27 12:07:00|521.42|519.02|520.71|518.31|521.42|519.02|520.71|518.31|0
1643285230000|2022-01-27 12:07:10|520.8|518.4|520.71|518.31|520.8|518.4|520.35|517.95|0
1643285240000|2022-01-27 12:07:20|520.8|518.4|520.27|517.87|520.8|518.4|520.27|517.87|0
1643285250000|2022-01-27 12:07:30|520.09|517.69|520.62|518.22|520.62|518.22|520.09|517.69|0
1643285260000|2022-01-27 12:07:40|520.53|518.13|520.35|517.95|520.62|518.22|520.27|517.87|0
1643285270000|2022-01-27 12:07:50|520.53|518.13|521.42|519.02|521.42|519.02|520.45|518.05|0
1643285280000|2022-01-27 12:08:00|521.24|518.84|521.24|518.84|521.24|518.84|521.07|518.67|0
1643285290000|2022-01-27 12:08:10|521.78|519.38|521.96|519.56|522.14|519.74|521.78|519.38|0
1643285300000|2022-01-27 12:08:20|521.78|519.38|521.51|519.11|521.78|519.38|521.51|519.11|0
1643285310000|2022-01-27 12:08:30|521.07|518.67|521.6|519.2|521.6|519.2|520.71|518.31|0
1643285320000|2022-01-27 12:08:40|521.42|519.02|521.34|518.94|521.6|519.2|521.34|518.94|0
1643285330000|2022-01-27 12:08:50|521.42|519.02|520.71|518.31|521.42|519.02|520.71|518.31|0
1643285340000|2022-01-27 12:09:00|521.34|518.94|521.42|519.02|521.42|519.02|521.34|518.94|0
1643285350000|2022-01-27 12:09:10|521.51|519.11|521.42|519.02|521.51|519.11|521.42|519.02|0
1643285360000|2022-01-27 12:09:20|521.24|518.84|521.51|519.11|521.51|519.11|521.24|518.84|0
1643285370000|2022-01-27 12:09:30|521.42|519.02|521.24|518.84|521.42|519.02|521.24|518.84|0
1643285380000|2022-01-27 12:09:40|521.07|518.67|521.24|518.84|521.24|518.84|520.71|518.31|0
1643285390000|2022-01-27 12:09:50|520.71|518.31|519.11|516.71|520.71|518.31|519.11|516.71|0
1643285400000|2022-01-27 12:10:00|519.2|516.8|519.02|516.62|519.46|517.06|519.02|516.62|0
1643285410000|2022-01-27 12:10:10|517.95|515.55|517.95|515.55|517.95|515.55|517.86|515.46|0
1643285420000|2022-01-27 12:10:20|517.51|515.11|517.51|515.11|517.51|515.11|517.15|514.75|0
1643285430000|2022-01-27 12:10:30|517.6|515.2|517.42|515.02|518.04|515.64|517.42|515.02|0
1643285440000|2022-01-27 12:10:40|517.33|514.93|517.33|514.93|517.33|514.93|516.8|514.4|0
1643285450000|2022-01-27 12:10:50|516.97|514.57|516.89|514.49|517.33|514.93|516.62|514.22|0
1643285460000|2022-01-27 12:11:00|516.44|514.04|516.53|514.13|516.53|514.13|516.36|513.96|0
1643285470000|2022-01-27 12:11:10|516.44|514.04|516.26|513.86|516.62|514.22|516.26|513.86|0
1643285480000|2022-01-27 12:11:20|516.8|514.4|515.55|513.15|516.8|514.4|515.55|513.15|0
1643285490000|2022-01-27 12:11:30|515.2|512.8|515.38|512.98|515.47|513.07|515.2|512.8|0
1643285500000|2022-01-27 12:11:40|515.02|512.62|514.76|512.36|515.02|512.62|514.76|512.36|0
1643285510000|2022-01-27 12:11:50|515.02|512.62|514.67|512.27|515.02|512.62|514.49|512.09|0
1643285520000|2022-01-27 12:12:00|514.85|512.45|514.41|512.01|514.85|512.45|514.32|511.92|0
1643285530000|2022-01-27 12:12:10|514.85|512.45|514.67|512.27|514.85|512.45|514.49|512.09|0
1643285540000|2022-01-27 12:12:20|514.49|512.09|514.67|512.27|514.67|512.27|514.49|512.09|0
1643285550000|2022-01-27 12:12:30|514.49|512.09|513.25|510.85|514.49|512.09|513.25|510.85|0
1643285560000|2022-01-27 12:12:40|513.08|510.68|513.25|510.85|513.25|510.85|513.08|510.68|0
1643285570000|2022-01-27 12:12:50|512.9|510.5|512.9|510.5|512.9|510.5|512.9|510.5|0
1643285580000|2022-01-27 12:13:00|512.72|510.32|512.72|510.32|512.9|510.5|512.72|510.32|0
1643285590000|2022-01-27 12:13:10|512.82|510.42|513.08|510.68|513.08|510.68|512.72|510.32|0
1643285600000|2022-01-27 12:13:20|513.25|510.85|512.55|510.15|513.25|510.85|512.55|510.15|0
1643285610000|2022-01-27 12:13:30|512.37|509.97|513.61|511.21|513.61|511.21|512.37|509.97|0
1643285620000|2022-01-27 12:13:40|513.43|511.03|513.25|510.85|513.43|511.03|513.25|510.85|0
1643285630000|2022-01-27 12:13:50|513.08|510.68|512.37|509.97|513.25|510.85|512.37|509.97|0
1643285640000|2022-01-27 12:14:00|512.19|509.79|512.37|509.97|512.37|509.97|512.19|509.79|0
1643285650000|2022-01-27 12:14:10|512.19|509.79|512.37|509.97|512.37|509.97|512.19|509.79|0
1643285660000|2022-01-27 12:14:20|513.08|510.68|513.08|510.68|513.08|510.68|513.08|510.68|0
1643285670000|2022-01-27 12:14:30|513.43|511.03|513.08|510.68|513.43|511.03|513.08|510.68|0
1643285680000|2022-01-27 12:14:40|513.25|510.85|513.08|510.68|513.25|510.85|513.08|510.68|0
1643285690000|2022-01-27 12:14:50|513.17|510.77|513.43|511.03|513.43|511.03|513.17|510.77|0
1643285700000|2022-01-27 12:15:00|513.52|511.12|512.9|510.5|513.78|511.38|512.9|510.5|0
1643285710000|2022-01-27 12:15:10|512.55|510.15|512.19|509.79|512.55|510.15|512.19|509.79|0
1643285720000|2022-01-27 12:15:20|512.02|509.62|512.02|509.62|512.02|509.62|511.84|509.44|0
1643285730000|2022-01-27 12:15:30|511.84|509.44|511.84|509.44|511.84|509.44|511.84|509.44|0
1643285740000|2022-01-27 12:15:40|512.37|509.97|512.46|510.06|512.46|510.06|512.37|509.97|0
1643285750000|2022-01-27 12:15:50|512.72|510.32|513.25|510.85|513.25|510.85|512.72|510.32|0
1643285760000|2022-01-27 12:16:00|513.43|511.03|513.78|511.38|513.78|511.38|513.43|511.03|0
1643285770000|2022-01-27 12:16:10|513.96|511.56|514.49|512.09|514.49|512.09|513.96|511.56|0
1643285780000|2022-01-27 12:16:20|514.67|512.27|515.55|513.15|515.55|513.15|514.67|512.27|0
1643285790000|2022-01-27 12:16:30|515.2|512.8|515.55|513.15|515.55|513.15|515.2|512.8|0
1643285800000|2022-01-27 12:16:40|515.02|512.62|515.38|512.98|515.38|512.98|515.02|512.62|0
1643285810000|2022-01-27 12:16:50|515.91|513.51|516.26|513.86|516.26|513.86|515.91|513.51|0
1643285820000|2022-01-27 12:17:00|515.91|513.51|515.2|512.8|515.91|513.51|515.2|512.8|0
1643285830000|2022-01-27 12:17:10|515.02|512.62|515.38|512.98|515.38|512.98|515.02|512.62|0
1643285840000|2022-01-27 12:17:20|515.2|512.8|515.55|513.15|515.55|513.15|515.02|512.62|0
1643285850000|2022-01-27 12:17:30|515.2|512.8|515.2|512.8|515.2|512.8|515.11|512.71|0
1643285860000|2022-01-27 12:17:40|515.29|512.89|516.08|513.68|516.08|513.68|515.29|512.89|0
1643285870000|2022-01-27 12:17:50|516.35|513.95|516.79|514.39|516.97|514.57|516.35|513.95|0
1643285880000|2022-01-27 12:18:00|516.53|514.13|517.33|514.93|517.33|514.93|516.53|514.13|0
1643285890000|2022-01-27 12:18:10|517.24|514.84|517.68|515.28|517.68|515.28|517.24|514.84|0
1643285900000|2022-01-27 12:18:20|517.86|515.46|518.04|515.64|518.04|515.64|517.86|515.46|0
1643285910000|2022-01-27 12:18:30|518.21|515.81|518.75|516.35|518.75|516.35|518.21|515.81|0
1643285920000|2022-01-27 12:18:40|519.1|516.7|519.73|517.33|519.73|517.33|518.93|516.53|0
1643285930000|2022-01-27 12:18:50|519.28|516.88|519.99|517.59|520.09|517.69|519.28|516.88|0
1643285940000|2022-01-27 12:19:00|520.71|518.31|520.17|517.77|520.71|518.31|520.17|517.77|0
1643285950000|2022-01-27 12:19:10|520.35|517.95|520.17|517.77|520.44|518.04|520.17|517.77|0
1643285960000|2022-01-27 12:19:20|519.99|517.59|520.17|517.77|520.17|517.77|519.99|517.59|0
1643285970000|2022-01-27 12:19:30|521.06|518.66|520.53|518.13|521.06|518.66|520.53|518.13|0
1643285980000|2022-01-27 12:19:40|520.35|517.95|521.06|518.66|521.06|518.66|520.35|517.95|0
1643285990000|2022-01-27 12:19:50|521.24|518.84|521.95|519.55|521.95|519.55|521.24|518.84|0
1643286000000|2022-01-27 12:20:00|522.13|519.73|521.06|518.66|522.13|519.73|521.06|518.66|0
1643286010000|2022-01-27 12:20:10|521.24|518.84|520.88|518.48|521.24|518.84|520.88|518.48|0
1643286020000|2022-01-27 12:20:20|521.06|518.66|520.53|518.13|521.06|518.66|520.53|518.13|0
1643286030000|2022-01-27 12:20:30|520.71|518.31|521.42|519.02|521.42|519.02|520.35|517.95|0
1643286040000|2022-01-27 12:20:40|521.69|519.29|522.31|519.91|522.31|519.91|521.69|519.29|0
1643286050000|2022-01-27 12:20:50|522.13|519.73|522.85|520.45|522.85|520.45|522.13|519.73|0
1643286060000|2022-01-27 12:21:00|522.67|520.27|521.69|519.29|522.67|520.27|521.69|519.29|0
1643286070000|2022-01-27 12:21:10|521.77|519.37|521.6|519.2|521.77|519.37|521.6|519.2|0
1643286080000|2022-01-27 12:21:20|521.69|519.29|521.42|519.02|521.69|519.29|521.24|518.84|0
1643286090000|2022-01-27 12:21:30|521.24|518.84|521.24|518.84|521.24|518.84|520.7|518.3|0
1643286100000|2022-01-27 12:21:40|521.42|519.02|521.77|519.37|521.77|519.37|520.98|518.58|0
1643286110000|2022-01-27 12:21:50|521.95|519.55|521.24|518.84|521.95|519.55|521.24|518.84|0
1643286120000|2022-01-27 12:22:00|521.06|518.66|521.77|519.37|522.31|519.91|521.06|518.66|0
1643286130000|2022-01-27 12:22:10|522.31|519.91|522.67|520.27|522.67|520.27|522.31|519.91|0
1643286140000|2022-01-27 12:22:20|522.31|519.91|521.42|519.02|522.31|519.91|521.42|519.02|0
1643286150000|2022-01-27 12:22:30|521.77|519.37|523.3|520.9|523.3|520.9|521.77|519.37|0
1643286160000|2022-01-27 12:22:40|523.02|520.62|523.3|520.9|523.3|520.9|523.02|520.62|0
1643286170000|2022-01-27 12:22:50|523.65|521.25|524.55|522.15|524.55|522.15|523.65|521.25|0
1643286180000|2022-01-27 12:23:00|524.28|521.88|525.35|522.95|525.35|522.95|524.28|521.88|0
1643286190000|2022-01-27 12:23:10|525.53|523.13|525.71|523.31|525.71|523.31|525.35|522.95|0
1643286200000|2022-01-27 12:23:20|525.53|523.13|526.42|524.02|526.42|524.02|525.53|523.13|0
1643286210000|2022-01-27 12:23:30|526.78|524.38|526.42|524.02|526.96|524.56|526.42|524.02|0
1643286220000|2022-01-27 12:23:40|526.7|524.3|526.34|523.94|527.32|524.92|526.34|523.94|0
1643286230000|2022-01-27 12:23:50|525.71|523.31|526.42|524.02|526.42|524.02|525.71|523.31|0
1643286240000|2022-01-27 12:24:00|525.71|523.31|526.42|524.02|526.42|524.02|525.53|523.13|0
1643286250000|2022-01-27 12:24:10|526.6|524.2|527.05|524.65|527.05|524.65|526.6|524.2|0
1643286260000|2022-01-27 12:24:20|526.78|524.38|526.07|523.67|526.78|524.38|526.07|523.67|0
1643286270000|2022-01-27 12:24:30|526.24|523.84|526.24|523.84|526.42|524.02|526.07|523.67|0
1643286280000|2022-01-27 12:24:40|526.42|524.02|526.42|524.02|526.6|524.2|526.42|524.02|0
1643286290000|2022-01-27 12:24:50|526.6|524.2|527.77|525.37|527.77|525.37|526.6|524.2|0
1643286300000|2022-01-27 12:25:00|527.68|525.28|527.14|524.74|527.68|525.28|526.78|524.38|0
1643286310000|2022-01-27 12:25:10|527.32|524.92|527.32|524.92|527.32|524.92|526.96|524.56|0
1643286320000|2022-01-27 12:25:20|526.78|524.38|526.42|524.02|526.78|524.38|526.42|524.02|0
1643286330000|2022-01-27 12:25:30|526.6|524.2|526.42|524.02|526.6|524.2|526.24|523.84|0
1643286340000|2022-01-27 12:25:40|526.06|523.66|526.06|523.66|526.42|524.02|526.06|523.66|0
1643286350000|2022-01-27 12:25:50|526.24|523.84|526.6|524.2|526.78|524.38|526.24|523.84|0
1643286360000|2022-01-27 12:26:00|526.78|524.38|526.78|524.38|526.78|524.38|526.6|524.2|0
1643286370000|2022-01-27 12:26:10|526.42|524.02|526.06|523.66|526.6|524.2|526.06|523.66|0
1643286380000|2022-01-27 12:26:20|526.24|523.84|527.14|524.74|527.14|524.74|526.24|523.84|0
1643286390000|2022-01-27 12:26:30|527.32|524.92|527.5|525.1|527.5|525.1|527.32|524.92|0
1643286400000|2022-01-27 12:26:40|527.32|524.92|526.96|524.56|527.32|524.92|526.96|524.56|0
1643286410000|2022-01-27 12:26:50|526.6|524.2|525.71|523.31|526.6|524.2|525.71|523.31|0
1643286420000|2022-01-27 12:27:00|524.1|521.7|524.01|521.61|524.1|521.7|523.83|521.43|0
1643286430000|2022-01-27 12:27:10|523.92|521.52|523.92|521.52|524.09|521.69|523.92|521.52|0
1643286440000|2022-01-27 12:27:20|524.09|521.69|524.27|521.87|524.37|521.97|523.92|521.52|0
1643286450000|2022-01-27 12:27:30|524.45|522.05|525.08|522.68|525.08|522.68|524.27|521.87|0
1643286460000|2022-01-27 12:27:40|526.24|523.84|526.42|524.02|526.52|524.12|526.24|523.84|0
1643286470000|2022-01-27 12:27:50|525.8|523.4|525.98|523.58|526.06|523.66|525.8|523.4|0
1643286480000|2022-01-27 12:28:00|525.88|523.48|524.9|522.5|526.16|523.76|524.9|522.5|0
1643286490000|2022-01-27 12:28:10|524.99|522.59|524.63|522.23|524.99|522.59|524.63|522.23|0
1643286500000|2022-01-27 12:28:20|524.45|522.05|524.27|521.87|524.45|522.05|524.09|521.69|0
1643286510000|2022-01-27 12:28:30|524.09|521.69|524.09|521.69|524.09|521.69|524.09|521.69|0
1643286520000|2022-01-27 12:28:40|523.92|521.52|524.01|521.61|524.01|521.61|523.92|521.52|0
1643286530000|2022-01-27 12:28:50|523.92|521.52|523.02|520.62|523.92|521.52|523.02|520.62|0
1643286540000|2022-01-27 12:29:00|523.2|520.8|523.11|520.71|523.38|520.98|523.11|520.71|0
1643286550000|2022-01-27 12:29:10|522.66|520.26|522.49|520.09|522.66|520.26|522.49|520.09|0
1643286560000|2022-01-27 12:29:20|522.31|519.91|522.31|519.91|522.49|520.09|522.31|519.91|0
1643286570000|2022-01-27 12:29:30|522.49|520.09|522.49|520.09|522.49|520.09|522.4|520|0
1643286580000|2022-01-27 12:29:40|523.38|520.98|523.74|521.34|523.74|521.34|523.2|520.8|0
1643286590000|2022-01-27 12:29:50|523.56|521.16|524.27|521.87|524.27|521.87|523.56|521.16|0
1643286600000|2022-01-27 12:30:00|524.81|522.41|524.81|522.41|524.81|522.41|524.81|522.41|0
1643286610000|2022-01-27 12:30:10|524.63|522.23|524.27|521.87|524.63|522.23|524.09|521.69|0
1643286620000|2022-01-27 12:30:20|524.09|521.69|524.27|521.87|524.27|521.87|523.74|521.34|0
1643286640000|2022-01-27 12:30:40|524.09|521.69|523.74|521.34|524.09|521.69|523.74|521.34|0
1643286650000|2022-01-27 12:30:50|523.91|521.51|524.09|521.69|524.09|521.69|523.91|521.51|0
1643286660000|2022-01-27 12:31:00|523.74|521.34|523.02|520.62|523.74|521.34|523.02|520.62|0
1643286670000|2022-01-27 12:31:10|522.66|520.26|522.31|519.91|522.66|520.26|521.95|519.55|0
1643286680000|2022-01-27 12:31:20|522.13|519.73|523.56|521.16|523.74|521.34|522.13|519.73|0
1643286690000|2022-01-27 12:31:30|523.91|521.51|524.45|522.05|524.63|522.23|523.91|521.51|0
1643286700000|2022-01-27 12:31:40|524.27|521.87|524.45|522.05|524.45|522.05|524.09|521.69|0
1643286710000|2022-01-27 12:31:50|524.81|522.41|524.99|522.59|525.35|522.95|524.81|522.41|0
1643286720000|2022-01-27 12:32:00|525.35|522.95|524.81|522.41|525.7|523.3|524.81|522.41|0
1643286730000|2022-01-27 12:32:10|524.45|522.05|525.35|522.95|525.35|522.95|524.45|522.05|0
1643286740000|2022-01-27 12:32:20|525.8|523.4|526.24|523.84|526.24|523.84|525.8|523.4|0
1643286750000|2022-01-27 12:32:30|526.06|523.66|526.16|523.76|526.16|523.76|525.53|523.13|0
1643286760000|2022-01-27 12:32:40|526.24|523.84|526.24|523.84|526.42|524.02|526.16|523.76|0
1643286770000|2022-01-27 12:32:50|525.88|523.48|526.33|523.93|526.42|524.02|525.88|523.48|0
1643286780000|2022-01-27 12:33:00|526.42|524.02|526.78|524.38|526.78|524.38|526.42|524.02|0
1643286790000|2022-01-27 12:33:10|527.14|524.74|527.14|524.74|527.32|524.92|527.14|524.74|0
1643286800000|2022-01-27 12:33:20|527.32|524.92|527.86|525.46|527.86|525.46|527.32|524.92|0
1643286810000|2022-01-27 12:33:30|527.68|525.28|528.04|525.64|528.04|525.64|527.68|525.28|0
1643286820000|2022-01-27 12:33:40|528.39|525.99|528.39|525.99|528.57|526.17|528.39|525.99|0
1643286830000|2022-01-27 12:33:50|528.22|525.82|527.68|525.28|528.22|525.82|527.68|525.28|0
1643286840000|2022-01-27 12:34:00|527.77|525.37|527.68|525.28|527.86|525.46|527.68|525.28|0
1643286850000|2022-01-27 12:34:10|527.95|525.55|527.5|525.1|527.95|525.55|527.5|525.1|0
1643286860000|2022-01-27 12:34:20|527.32|524.92|527.41|525.01|527.5|525.1|527.05|524.65|0
1643286870000|2022-01-27 12:34:30|527.14|524.74|528.75|526.35|528.75|526.35|527.14|524.74|0
1643286880000|2022-01-27 12:34:40|529.29|526.89|530.01|527.61|530.11|527.71|529.29|526.89|0
1643286890000|2022-01-27 12:34:50|530.37|527.97|530.55|528.15|530.83|528.43|530.37|527.97|0
1643286900000|2022-01-27 12:35:00|530.29|527.89|530.29|527.89|530.47|528.07|530.29|527.89|0
1643286910000|2022-01-27 12:35:10|530.37|527.97|530.01|527.61|530.37|527.97|529.93|527.53|0
1643286920000|2022-01-27 12:35:20|529.93|527.53|530.55|528.15|530.55|528.15|529.93|527.53|0
1643286930000|2022-01-27 12:35:30|530.19|527.79|530.91|528.51|530.91|528.51|530.19|527.79|0
1643286940000|2022-01-27 12:35:40|530.55|528.15|529.03|526.63|530.55|528.15|529.03|526.63|0
1643286950000|2022-01-27 12:35:50|529.29|526.89|529.03|526.63|529.29|526.89|528.39|525.99|0
1643286960000|2022-01-27 12:36:00|529.39|526.99|529.21|526.81|529.39|526.99|529.11|526.71|0
1643286970000|2022-01-27 12:36:10|529.47|527.07|529.65|527.25|529.83|527.43|529.47|527.07|0
1643286980000|2022-01-27 12:36:20|529.47|527.07|528.75|526.35|529.47|527.07|528.57|526.17|0
1643286990000|2022-01-27 12:36:30|528.57|526.17|527.68|525.28|528.57|526.17|527.68|525.28|0
1643287000000|2022-01-27 12:36:40|527.59|525.19|527.5|525.1|527.59|525.19|527.32|524.92|0
1643287010000|2022-01-27 12:36:50|527.32|524.92|526.78|524.38|527.32|524.92|526.78|524.38|0
1643287020000|2022-01-27 12:37:00|526.42|524.02|526.33|523.93|526.6|524.2|526.24|523.84|0
1643287030000|2022-01-27 12:37:10|525.7|523.3|525.8|523.4|525.8|523.4|525.62|523.22|0
1643287040000|2022-01-27 12:37:20|525.7|523.3|525.7|523.3|525.7|523.3|525.7|523.3|0
1643287050000|2022-01-27 12:37:30|525.62|523.22|526.06|523.66|526.06|523.66|525.62|523.22|0
1643287060000|2022-01-27 12:37:40|526.24|523.84|525.44|523.04|526.24|523.84|525.44|523.04|0
1643287070000|2022-01-27 12:37:50|524.09|521.69|523.56|521.16|524.09|521.69|523.38|520.98|0
1643287080000|2022-01-27 12:38:00|522.66|520.26|523.73|521.33|523.73|521.33|522.66|520.26|0
1643287090000|2022-01-27 12:38:10|523.91|521.51|524.36|521.96|524.36|521.96|523.91|521.51|0
1643287100000|2022-01-27 12:38:20|524.54|522.14|524.09|521.69|524.54|522.14|524.09|521.69|0
1643287110000|2022-01-27 12:38:30|524.18|521.78|523.91|521.51|524.54|522.14|523.91|521.51|0
1643287120000|2022-01-27 12:38:40|524.09|521.69|524.54|522.14|524.54|522.14|523.91|521.51|0
1643287130000|2022-01-27 12:38:50|524.45|522.05|523.83|521.43|524.99|522.59|523.83|521.43|0
1643287140000|2022-01-27 12:39:00|524.09|521.69|523.91|521.51|524.27|521.87|523.91|521.51|0
1643287150000|2022-01-27 12:39:10|524.09|521.69|524.45|522.05|524.45|522.05|524.09|521.69|0
1643287160000|2022-01-27 12:39:20|525.26|522.86|524.27|521.87|525.26|522.86|524.27|521.87|0
1643287170000|2022-01-27 12:39:30|524.81|522.41|525.44|523.04|525.44|523.04|524.81|522.41|0
1643287180000|2022-01-27 12:39:40|525.16|522.76|525.88|523.48|525.88|523.48|525.16|522.76|0
1643287190000|2022-01-27 12:39:50|525.8|523.4|525.97|523.57|525.97|523.57|525.8|523.4|0
1643287200000|2022-01-27 12:40:00|525.88|523.48|525.7|523.3|525.88|523.48|525.7|523.3|0
1643287210000|2022-01-27 12:40:10|526.24|523.84|526.06|523.66|526.24|523.84|525.97|523.57|0
1643287220000|2022-01-27 12:40:20|525.16|522.76|524.99|522.59|525.16|522.76|524.63|522.23|0
1643287230000|2022-01-27 12:40:30|525.34|522.94|525.34|522.94|525.52|523.12|525.34|522.94|0
1643287240000|2022-01-27 12:40:40|525.52|523.12|526.15|523.75|526.42|524.02|525.52|523.12|0
1643287250000|2022-01-27 12:40:50|525.97|523.57|526.06|523.66|526.06|523.66|525.79|523.39|0
1643287260000|2022-01-27 12:41:00|526.33|523.93|526.06|523.66|526.33|523.93|525.88|523.48|0
1643287270000|2022-01-27 12:41:10|525.79|523.39|523.91|521.51|525.79|523.39|523.91|521.51|0
1643287280000|2022-01-27 12:41:20|524|521.6|525.16|522.76|525.16|522.76|523.55|521.15|0
1643287290000|2022-01-27 12:41:30|525.26|522.86|525.79|523.39|526.15|523.75|525.26|522.86|0
1643287300000|2022-01-27 12:41:40|525.97|523.57|525.62|523.22|526.06|523.66|525.62|523.22|0
1643287310000|2022-01-27 12:41:50|526.24|523.84|526.6|524.2|526.6|524.2|526.24|523.84|0
1643287320000|2022-01-27 12:42:00|526.78|524.38|525.34|522.94|526.78|524.38|525.34|522.94|0
1643287330000|2022-01-27 12:42:10|525.79|523.39|525.26|522.86|526.15|523.75|525.26|522.86|0
1643287340000|2022-01-27 12:42:20|525.7|523.3|526.96|524.56|526.96|524.56|525.7|523.3|0
1643287350000|2022-01-27 12:42:30|527.05|524.65|526.96|524.56|527.05|524.65|526.87|524.47|0
1643287360000|2022-01-27 12:42:40|526.78|524.38|526.51|524.11|526.78|524.38|526.51|524.11|0
1643287370000|2022-01-27 12:42:50|526.33|523.93|526.51|524.11|526.69|524.29|526.33|523.93|0
1643287380000|2022-01-27 12:43:00|525.79|523.39|524.98|522.58|525.79|523.39|524.98|522.58|0
1643287390000|2022-01-27 12:43:10|524.81|522.41|525.79|523.39|525.79|523.39|524.81|522.41|0
1643287400000|2022-01-27 12:43:20|525.52|523.12|525.52|523.12|525.52|523.12|525.26|522.86|0
1643287410000|2022-01-27 12:43:30|525.44|523.04|524.63|522.23|525.44|523.04|524.63|522.23|0
1643287420000|2022-01-27 12:43:40|525.34|522.94|525.08|522.68|525.61|523.21|524.9|522.5|0
1643287430000|2022-01-27 12:43:50|525.26|522.86|525.26|522.86|525.26|522.86|525.26|522.86|0
1643287440000|2022-01-27 12:44:00|525.16|522.76|525.08|522.68|525.16|522.76|525.08|522.68|0
1643287450000|2022-01-27 12:44:10|524.54|522.14|524.36|521.96|524.54|522.14|523.82|521.42|0
1643287460000|2022-01-27 12:44:20|524.09|521.69|524.98|522.58|524.98|522.58|524|521.6|0
1643287470000|2022-01-27 12:44:30|525.7|523.3|525.97|523.57|525.97|523.57|525.7|523.3|0
1643287480000|2022-01-27 12:44:40|525.79|523.39|526.15|523.75|526.15|523.75|525.79|523.39|0
1643287490000|2022-01-27 12:44:50|525.97|523.57|526.42|524.02|526.42|524.02|525.97|523.57|0
1643287500000|2022-01-27 12:45:00|526.69|524.29|525.26|522.86|526.69|524.29|525.26|522.86|0
1643287510000|2022-01-27 12:45:10|525.08|522.68|522.93|520.53|525.08|522.68|522.93|520.53|0
1643287520000|2022-01-27 12:45:20|522.75|520.35|523.47|521.07|523.47|521.07|522.75|520.35|0
1643287530000|2022-01-27 12:45:30|522.93|520.53|522.57|520.17|522.93|520.53|522.57|520.17|0
1643287540000|2022-01-27 12:45:40|524.36|521.96|524.9|522.5|524.9|522.5|524.36|521.96|0
1643287550000|2022-01-27 12:45:50|525.26|522.86|524.9|522.5|525.26|522.86|524.54|522.14|0
1643287560000|2022-01-27 12:46:00|524.54|522.14|524.98|522.58|524.98|522.58|524.54|522.14|0
1643287570000|2022-01-27 12:46:10|525.16|522.76|524.8|522.4|525.16|522.76|524.8|522.4|0
1643287580000|2022-01-27 12:46:20|524.72|522.32|524.27|521.87|524.72|522.32|524|521.6|0
1643287590000|2022-01-27 12:46:30|523.91|521.51|524|521.6|524.18|521.78|523.91|521.51|0
1643287600000|2022-01-27 12:46:40|523.91|521.51|522.66|520.26|523.91|521.51|522.66|520.26|0
1643287610000|2022-01-27 12:46:50|522.57|520.17|521.68|519.28|522.57|520.17|521.68|519.28|0
1643287620000|2022-01-27 12:47:00|522.04|519.64|521.94|519.54|522.04|519.64|521.94|519.54|0
1643287630000|2022-01-27 12:47:10|521.59|519.19|521.41|519.01|521.86|519.46|521.41|519.01|0
1643287640000|2022-01-27 12:47:20|521.86|519.46|521.68|519.28|522.48|520.08|521.68|519.28|0
1643287650000|2022-01-27 12:47:30|521.59|519.19|520.16|517.76|521.59|519.19|520.16|517.76|0
1643287660000|2022-01-27 12:47:40|520.61|518.21|520.52|518.12|520.7|518.3|520.52|518.12|0
1643287670000|2022-01-27 12:47:50|520.87|518.47|520.7|518.3|520.87|518.47|520.34|517.94|0
1643287680000|2022-01-27 12:48:00|520.34|517.94|520.25|517.85|520.43|518.03|520.25|517.85|0
1643287690000|2022-01-27 12:48:10|520.08|517.68|519.54|517.14|520.08|517.68|519.54|517.14|0
1643287700000|2022-01-27 12:48:20|519.81|517.41|519.81|517.41|519.9|517.5|519.63|517.23|0
1643287710000|2022-01-27 12:48:30|519.63|517.23|519.54|517.14|519.81|517.41|519.54|517.14|0
1643287720000|2022-01-27 12:48:40|519.81|517.41|520.34|517.94|520.34|517.94|519.81|517.41|0
1643287730000|2022-01-27 12:48:50|520.43|518.03|519.98|517.58|520.43|518.03|519.81|517.41|0
1643287740000|2022-01-27 12:49:00|520.16|517.76|520.16|517.76|520.16|517.76|519.98|517.58|0
1643287750000|2022-01-27 12:49:10|520.08|517.68|520.08|517.68|520.08|517.68|519.81|517.41|0
1643287760000|2022-01-27 12:49:20|520.16|517.76|520.16|517.76|520.16|517.76|519.98|517.58|0
1643287770000|2022-01-27 12:49:30|520.08|517.68|519.81|517.41|520.16|517.76|519.81|517.41|0
1643287780000|2022-01-27 12:49:40|520.08|517.68|520.34|517.94|520.34|517.94|520.08|517.68|0
1643287790000|2022-01-27 12:49:50|520.16|517.76|520.34|517.94|520.34|517.94|520.16|517.76|0
1643287800000|2022-01-27 12:50:00|521.05|518.65|521.77|519.37|521.77|519.37|521.05|518.65|0
1643287810000|2022-01-27 12:50:10|521.59|519.19|521.77|519.37|521.77|519.37|521.59|519.19|0
1643287820000|2022-01-27 12:50:20|521.59|519.19|521.32|518.92|521.59|519.19|521.05|518.65|0
1643287830000|2022-01-27 12:50:30|521.41|519.01|521.77|519.37|521.86|519.46|521.41|519.01|0
1643287840000|2022-01-27 12:50:40|521.59|519.19|520.52|518.12|521.59|519.19|520.52|518.12|0
1643287850000|2022-01-27 12:50:50|519.98|517.58|519.63|517.23|519.98|517.58|519.63|517.23|0
1643287860000|2022-01-27 12:51:00|519.36|516.96|519.27|516.87|519.36|516.96|519.27|516.87|0
1643287870000|2022-01-27 12:51:10|519.45|517.05|519.19|516.79|519.45|517.05|519.19|516.79|0
1643287880000|2022-01-27 12:51:20|519.27|516.87|518.47|516.07|519.27|516.87|518.47|516.07|0
1643287890000|2022-01-27 12:51:30|518.56|516.16|518.65|516.25|518.65|516.25|518.56|516.16|0
1643287900000|2022-01-27 12:51:40|518.38|515.98|518.03|515.63|518.38|515.98|518.03|515.63|0
1643287910000|2022-01-27 12:51:50|518.2|515.8|517.85|515.45|518.38|515.98|517.85|515.45|0
1643287920000|2022-01-27 12:52:00|518.03|515.63|517.14|514.74|518.03|515.63|517.14|514.74|0
1643287930000|2022-01-27 12:52:10|517.32|514.92|516.96|514.56|517.32|514.92|516.96|514.56|0
1643287940000|2022-01-27 12:52:20|516.78|514.38|516.78|514.38|516.78|514.38|516.43|514.03|0
1643287950000|2022-01-27 12:52:30|516.61|514.21|515.99|513.59|516.7|514.3|515.99|513.59|0
1643287960000|2022-01-27 12:52:40|516.17|513.77|516.07|513.67|516.25|513.85|516.07|513.67|0
1643287970000|2022-01-27 12:52:50|515.99|513.59|516.07|513.67|516.07|513.67|515.9|513.5|0
1643287980000|2022-01-27 12:53:00|515.9|513.5|516.17|513.77|516.25|513.85|515.9|513.5|0
1643287990000|2022-01-27 12:53:10|516.07|513.67|515.1|512.7|516.07|513.67|515.1|512.7|0
1643288000000|2022-01-27 12:53:20|515.19|512.79|514.66|512.26|515.19|512.79|514.66|512.26|0
1643288010000|2022-01-27 12:53:30|514.12|511.72|513.16|510.76|514.12|511.72|513.16|510.76|0
1643288020000|2022-01-27 12:53:40|513.06|510.66|512.36|509.96|513.06|510.66|512.36|509.96|0
1643288030000|2022-01-27 12:53:50|512.1|509.7|512.71|510.31|512.71|510.31|512.1|509.7|0
1643288040000|2022-01-27 12:54:00|512.63|510.23|512|509.6|512.63|510.23|512|509.6|0
1643288050000|2022-01-27 12:54:10|512.18|509.78|512.71|510.31|512.8|510.4|512.18|509.78|0
1643288060000|2022-01-27 12:54:20|513.24|510.84|514.39|511.99|514.39|511.99|513.24|510.84|0
1643288070000|2022-01-27 12:54:30|514.3|511.9|514.12|511.72|514.3|511.9|514.12|511.72|0
1643288080000|2022-01-27 12:54:40|514.04|511.64|514.39|511.99|514.39|511.99|514.04|511.64|0
1643288090000|2022-01-27 12:54:50|514.3|511.9|513.59|511.19|514.3|511.9|513.59|511.19|0
1643288100000|2022-01-27 12:55:00|514.04|511.64|513.59|511.19|514.04|511.64|513.59|511.19|0
1643288110000|2022-01-27 12:55:10|512.98|510.58|512.45|510.05|512.98|510.58|512.36|509.96|0
1643288120000|2022-01-27 12:55:20|512.71|510.31|512.18|509.78|512.71|510.31|512.18|509.78|0
1643288130000|2022-01-27 12:55:30|512.36|509.96|512.89|510.49|513.16|510.76|512.36|509.96|0
1643288140000|2022-01-27 12:55:40|513.24|510.84|513.15|510.75|513.42|511.02|512.89|510.49|0
1643288150000|2022-01-27 12:55:50|513.24|510.84|513.59|511.19|513.59|511.19|513.24|510.84|0
1643288160000|2022-01-27 12:56:00|513.86|511.46|513.59|511.19|513.86|511.46|513.59|511.19|0
1643288170000|2022-01-27 12:56:10|513.51|511.11|513.59|511.19|513.77|511.37|513.51|511.11|0
1643288180000|2022-01-27 12:56:20|513.42|511.02|514.12|511.72|514.12|511.72|513.42|511.02|0
1643288190000|2022-01-27 12:56:30|514.39|511.99|514.75|512.35|515.1|512.7|514.39|511.99|0
1643288200000|2022-01-27 12:56:40|514.04|511.64|514.83|512.43|514.83|512.43|514.04|511.64|0
1643288210000|2022-01-27 12:56:50|514.92|512.52|514.92|512.52|514.92|512.52|514.48|512.08|0
1643288220000|2022-01-27 12:57:00|514.48|512.08|514.65|512.25|514.65|512.25|514.22|511.82|0
1643288230000|2022-01-27 12:57:10|514.83|512.43|515.1|512.7|515.1|512.7|514.75|512.35|0
1643288240000|2022-01-27 12:57:20|514.12|511.72|515.1|512.7|515.1|512.7|514.12|511.72|0
1643288250000|2022-01-27 12:57:30|515.19|512.79|515.54|513.14|515.54|513.14|515.19|512.79|0
1643288260000|2022-01-27 12:57:40|515.36|512.96|514.92|512.52|515.36|512.96|514.75|512.35|0
1643288270000|2022-01-27 12:57:50|514.65|512.25|514.12|511.72|514.65|512.25|514.12|511.72|0
1643288280000|2022-01-27 12:58:00|513.95|511.55|514.48|512.08|514.48|512.08|513.95|511.55|0
1643288290000|2022-01-27 12:58:10|513.95|511.55|514.48|512.08|514.92|512.52|513.95|511.55|0
1643288300000|2022-01-27 12:58:20|514.04|511.64|514.04|511.64|514.04|511.64|513.95|511.55|0
1643288310000|2022-01-27 12:58:30|514.22|511.82|514.48|512.08|514.48|512.08|514.12|511.72|0
1643288320000|2022-01-27 12:58:40|514.12|511.72|514.65|512.25|514.65|512.25|514.12|511.72|0
1643288330000|2022-01-27 12:58:50|514.39|511.99|514.39|511.99|514.39|511.99|514.39|511.99|0
1643288340000|2022-01-27 12:59:00|514.92|512.52|515.01|512.61|515.01|512.61|514.92|512.52|0
1643288350000|2022-01-27 12:59:10|515.1|512.7|515.99|513.59|515.99|513.59|515.1|512.7|0
1643288360000|2022-01-27 12:59:20|515.89|513.49|515.99|513.59|516.52|514.12|515.89|513.49|0
1643288370000|2022-01-27 12:59:30|515.81|513.41|516.07|513.67|516.07|513.67|515.63|513.23|0
1643288380000|2022-01-27 12:59:40|516.16|513.76|515.99|513.59|516.34|513.94|515.99|513.59|0
1643288390000|2022-01-27 12:59:50|516.16|513.76|516.16|513.76|516.16|513.76|515.99|513.59|0
1643288400000|2022-01-27 13:00:00|515.45|513.05|515.1|512.7|515.45|513.05|514.3|511.9|0
1643288410000|2022-01-27 13:00:10|515.18|512.78|513.59|511.19|515.18|512.78|513.59|511.19|0
1643288420000|2022-01-27 13:00:20|513.42|511.02|513.77|511.37|514.12|511.72|513.42|511.02|0
1643288430000|2022-01-27 13:00:30|514.65|512.25|515.99|513.59|515.99|513.59|514.48|512.08|0
1643288440000|2022-01-27 13:00:40|516.43|514.03|515.89|513.49|516.6|514.2|515.89|513.49|0
1643288450000|2022-01-27 13:00:50|516.43|514.03|517.31|514.91|517.31|514.91|516.43|514.03|0
1643288460000|2022-01-27 13:01:00|516.78|514.38|516.78|514.38|516.96|514.56|516.78|514.38|0
1643288470000|2022-01-27 13:01:10|516.25|513.85|514.83|512.43|516.25|513.85|514.65|512.25|0
1643288480000|2022-01-27 13:01:20|515.1|512.7|514.21|511.81|515.1|512.7|513.77|511.37|0
1643288490000|2022-01-27 13:01:30|514.48|512.08|514.48|512.08|514.48|512.08|514.3|511.9|0
1643288500000|2022-01-27 13:01:40|514.12|511.72|515.01|512.61|515.1|512.7|514.12|511.72|0
1643288510000|2022-01-27 13:01:50|514.75|512.35|514.83|512.43|515.01|512.61|514.75|512.35|0
1643288520000|2022-01-27 13:02:00|514.65|512.25|513.95|511.55|514.65|512.25|513.95|511.55|0
1643288530000|2022-01-27 13:02:10|513.77|511.37|513.41|511.01|513.77|511.37|513.41|511.01|0
1643288540000|2022-01-27 13:02:20|513.15|510.75|513.24|510.84|513.24|510.84|513.15|510.75|0
1643288550000|2022-01-27 13:02:30|513.41|511.01|512.98|510.58|514.12|511.72|512.98|510.58|0
1643288560000|2022-01-27 13:02:40|513.06|510.66|512.71|510.31|513.24|510.84|512.71|510.31|0
1643288570000|2022-01-27 13:02:50|513.33|510.93|514.12|511.72|514.12|511.72|513.33|510.93|0
1643288580000|2022-01-27 13:03:00|513.41|511.01|513.06|510.66|513.41|511.01|513.06|510.66|0
1643288590000|2022-01-27 13:03:10|512.88|510.48|512.35|509.95|512.88|510.48|512.35|509.95|0
1643288600000|2022-01-27 13:03:20|512.53|510.13|511.65|509.25|512.53|510.13|511.65|509.25|0
1643288610000|2022-01-27 13:03:30|511.56|509.16|512|509.6|512|509.6|511.56|509.16|0
1643288620000|2022-01-27 13:03:40|512.18|509.78|511.92|509.52|512.18|509.78|511.92|509.52|0
1643288630000|2022-01-27 13:03:50|511.74|509.34|510.94|508.54|511.74|509.34|510.94|508.54|0
1643288640000|2022-01-27 13:04:00|511.29|508.89|511.82|509.42|512|509.6|511.29|508.89|0
1643288650000|2022-01-27 13:04:10|512.09|509.69|512.18|509.78|512.18|509.78|512.09|509.69|0
1643288660000|2022-01-27 13:04:20|513.06|510.66|513.94|511.54|514.04|511.64|513.06|510.66|0
1643288670000|2022-01-27 13:04:30|514.65|512.25|515.71|513.31|515.71|513.31|514.65|512.25|0
1643288680000|2022-01-27 13:04:40|515.89|513.49|514.48|512.08|515.89|513.49|514.48|512.08|0
1643288690000|2022-01-27 13:04:50|514.65|512.25|515.63|513.23|515.63|513.23|514.65|512.25|0
1643288700000|2022-01-27 13:05:00|515.01|512.61|514.83|512.43|515.01|512.61|514.83|512.43|0
1643288710000|2022-01-27 13:05:10|512.88|510.48|512.27|509.87|512.88|510.48|512.27|509.87|0
1643288720000|2022-01-27 13:05:20|512.18|509.78|510.06|507.66|512.18|509.78|510.06|507.66|0
1643288730000|2022-01-27 13:05:30|510.41|508.01|510.15|507.75|510.77|508.37|510.06|507.66|0
1643288740000|2022-01-27 13:05:40|510.41|508.01|510.33|507.93|510.41|508.01|510.24|507.84|0
1643288750000|2022-01-27 13:05:50|510.24|507.84|510.24|507.84|510.24|507.84|510.06|507.66|0
1643288760000|2022-01-27 13:06:00|510.41|508.01|509.88|507.48|510.41|508.01|509.18|506.78|0
1643288770000|2022-01-27 13:06:10|510.06|507.66|509.18|506.78|510.06|507.66|509.18|506.78|0
1643288780000|2022-01-27 13:06:20|508.83|506.43|508.65|506.25|508.83|506.43|508.65|506.25|0
1643288790000|2022-01-27 13:06:30|508.48|506.08|508.48|506.08|508.83|506.43|508.48|506.08|0
1643288800000|2022-01-27 13:06:40|508.3|505.9|508.65|506.25|508.65|506.25|508.3|505.9|0
1643288810000|2022-01-27 13:06:50|508.74|506.34|509|506.6|509|506.6|508.74|506.34|0
1643288820000|2022-01-27 13:07:00|509.18|506.78|509.88|507.48|509.88|507.48|509.18|506.78|0
1643288830000|2022-01-27 13:07:10|509.71|507.31|509.53|507.13|509.88|507.48|509.53|507.13|0
1643288840000|2022-01-27 13:07:20|509.71|507.31|509.18|506.78|510.24|507.84|509.18|506.78|0
1643288850000|2022-01-27 13:07:30|508.48|506.08|508.65|506.25|508.65|506.25|508.48|506.08|0
1643288860000|2022-01-27 13:07:40|508.83|506.43|509.53|507.13|509.8|507.4|508.83|506.43|0
1643288870000|2022-01-27 13:07:50|509.88|507.48|510.59|508.19|511.39|508.99|509.88|507.48|0
1643288880000|2022-01-27 13:08:00|510.94|508.54|511.56|509.16|511.56|509.16|510.94|508.54|0
1643288890000|2022-01-27 13:08:10|511.82|509.42|512.35|509.95|512.35|509.95|511.47|509.07|0
1643288900000|2022-01-27 13:08:20|512|509.6|511.12|508.72|512|509.6|510.76|508.36|0
1643288910000|2022-01-27 13:08:30|510.94|508.54|509.88|507.48|510.94|508.54|509.88|507.48|0
1643288920000|2022-01-27 13:08:40|509.36|506.96|509.36|506.96|509.71|507.31|509.36|506.96|0
1643288930000|2022-01-27 13:08:50|509.18|506.78|510.76|508.36|510.76|508.36|509.18|506.78|0
1643288940000|2022-01-27 13:09:00|511.65|509.25|510.76|508.36|511.65|509.25|510.76|508.36|0
1643288950000|2022-01-27 13:09:10|510.41|508.01|509.71|507.31|510.41|508.01|509.71|507.31|0
1643288960000|2022-01-27 13:09:20|509.53|507.13|509.71|507.31|509.88|507.48|509.53|507.13|0
1643288970000|2022-01-27 13:09:30|509.27|506.87|508.74|506.34|509.88|507.48|508.74|506.34|0
1643288980000|2022-01-27 13:09:40|508.12|505.72|507.95|505.55|508.12|505.72|507.95|505.55|0
1643288990000|2022-01-27 13:09:50|508.12|505.72|507.77|505.37|508.3|505.9|507.77|505.37|0
1643289000000|2022-01-27 13:10:00|507.6|505.2|507.42|505.02|507.77|505.37|507.42|505.02|0
1643289010000|2022-01-27 13:10:10|507.25|504.85|506.89|504.49|507.25|504.85|506.89|504.49|0
1643289020000|2022-01-27 13:10:20|507.24|504.84|507.6|505.2|507.6|505.2|507.24|504.84|0
1643289030000|2022-01-27 13:10:30|507.42|505.02|508.12|505.72|508.65|506.25|507.42|505.02|0
1643289040000|2022-01-27 13:10:40|507.77|505.37|508.83|506.43|508.83|506.43|507.77|505.37|0
1643289050000|2022-01-27 13:10:50|509|506.6|509.53|507.13|509.53|507.13|509|506.6|0
1643289060000|2022-01-27 13:11:00|509.8|507.4|509.88|507.48|509.88|507.48|509.53|507.13|0
1643289070000|2022-01-27 13:11:10|509.71|507.31|510.06|507.66|510.06|507.66|509.53|507.13|0
1643289080000|2022-01-27 13:11:20|510.59|508.19|509.18|506.78|510.59|508.19|509|506.6|0
1643289090000|2022-01-27 13:11:30|509.27|506.87|509.85|507.45|510.37|507.97|508.65|506.25|0
1643289100000|2022-01-27 13:11:40|507.44|505.04|507.48|505.08|508.32|505.92|507.12|504.72|0
1643289110000|2022-01-27 13:11:50|507.3|504.9|507.12|504.72|507.48|505.08|507.12|504.72|0
1643289120000|2022-01-27 13:12:00|508.01|505.61|508.71|506.31|508.71|506.31|507.65|505.25|0
1643289130000|2022-01-27 13:12:10|508.89|506.49|508.36|505.96|508.89|506.49|508.36|505.96|0
1643289140000|2022-01-27 13:12:20|508.01|505.61|508.71|506.31|508.71|506.31|508.01|505.61|0
1643289150000|2022-01-27 13:12:30|508.36|505.96|508.89|506.49|508.89|506.49|508.36|505.96|0
1643289160000|2022-01-27 13:12:40|508.53|506.13|509.16|506.76|509.16|506.76|508.53|506.13|0
1643289170000|2022-01-27 13:12:50|509.06|506.66|509.24|506.84|509.24|506.84|509.06|506.66|0
1643289180000|2022-01-27 13:13:00|508.89|506.49|508.18|505.78|508.89|506.49|508.18|505.78|0
1643289190000|2022-01-27 13:13:10|508.53|506.13|509.06|506.66|509.06|506.66|508.53|506.13|0
1643289200000|2022-01-27 13:13:20|508.53|506.13|508.71|506.31|508.89|506.49|508.53|506.13|0
1643289210000|2022-01-27 13:13:30|508.89|506.49|508|505.6|509.06|506.66|508|505.6|0
1643289220000|2022-01-27 13:13:40|507.83|505.43|508|505.6|508|505.6|507.83|505.43|0
1643289230000|2022-01-27 13:13:50|507.83|505.43|508|505.6|508|505.6|507.83|505.43|0
1643289240000|2022-01-27 13:14:00|508.36|505.96|507.65|505.25|508.36|505.96|507.65|505.25|0
1643289250000|2022-01-27 13:14:10|507.92|505.52|507.83|505.43|507.92|505.52|507.83|505.43|0
1643289260000|2022-01-27 13:14:20|508.18|505.78|508.89|506.49|509.24|506.84|508.18|505.78|0
1643289270000|2022-01-27 13:14:30|509.06|506.66|509.59|507.19|509.59|507.19|509.06|506.66|0
1643289280000|2022-01-27 13:14:40|509.51|507.11|509.42|507.02|509.51|507.11|509.42|507.02|0
1643289290000|2022-01-27 13:14:50|509.59|507.19|509.42|507.02|510.3|507.9|509.42|507.02|0
1643289300000|2022-01-27 13:15:00|509.95|507.55|509.59|507.19|509.95|507.55|509.59|507.19|0
1643289310000|2022-01-27 13:15:10|510.12|507.72|509.95|507.55|510.48|508.08|509.77|507.37|0
1643289320000|2022-01-27 13:15:20|509.86|507.46|509.77|507.37|510.04|507.64|509.77|507.37|0
1643289330000|2022-01-27 13:15:30|510.48|508.08|509.69|507.29|510.48|508.08|509.69|507.29|0
1643289340000|2022-01-27 13:15:40|509.42|507.02|509.59|507.19|509.59|507.19|509.42|507.02|0
1643289350000|2022-01-27 13:15:50|509.69|507.29|509.42|507.02|509.69|507.29|509.42|507.02|0
1643289360000|2022-01-27 13:16:00|509.95|507.55|510.3|507.9|510.65|508.25|509.95|507.55|0
1643289370000|2022-01-27 13:16:10|509.42|507.02|509.77|507.37|509.77|507.37|509.42|507.02|0
1643289380000|2022-01-27 13:16:20|509.42|507.02|509.77|507.37|509.77|507.37|509.42|507.02|0
1643289390000|2022-01-27 13:16:30|510.3|507.9|510.48|508.08|510.65|508.25|510.3|507.9|0
1643289400000|2022-01-27 13:16:40|509.59|507.19|509.95|507.55|510.3|507.9|509.59|507.19|0
1643289410000|2022-01-27 13:16:50|509.77|507.37|509.77|507.37|509.77|507.37|509.77|507.37|0
1643289420000|2022-01-27 13:17:00|509.95|507.55|511.01|508.61|511.54|509.14|509.95|507.55|0
1643289430000|2022-01-27 13:17:10|510.83|508.43|510.57|508.17|510.83|508.43|510.48|508.08|0
1643289440000|2022-01-27 13:17:20|510.48|508.08|508|505.6|510.48|508.08|508|505.6|0
1643289450000|2022-01-27 13:17:30|508.18|505.78|508.53|506.13|508.53|506.13|508.18|505.78|0
1643289460000|2022-01-27 13:17:40|508.71|506.31|508.36|505.96|508.71|506.31|508.36|505.96|0
1643289470000|2022-01-27 13:17:50|508.62|506.22|509.59|507.19|509.95|507.55|508.62|506.22|0
1643289480000|2022-01-27 13:18:00|509.42|507.02|510.12|507.72|510.65|508.25|509.42|507.02|0
1643289490000|2022-01-27 13:18:10|510.39|507.99|509.59|507.19|510.39|507.99|509.59|507.19|0
1643289500000|2022-01-27 13:18:20|508.62|506.22|508.53|506.13|508.71|506.31|508.53|506.13|0
1643289510000|2022-01-27 13:18:30|507.65|505.25|508|505.6|508.18|505.78|507.65|505.25|0
1643289520000|2022-01-27 13:18:40|507.47|505.07|506.95|504.55|507.47|505.07|506.95|504.55|0
1643289530000|2022-01-27 13:18:50|507.04|504.64|507.3|504.9|507.3|504.9|507.04|504.64|0
1643289540000|2022-01-27 13:19:00|507.39|504.99|507.3|504.9|507.65|505.25|507.3|504.9|0
1643289550000|2022-01-27 13:19:10|507.12|504.72|507.21|504.81|507.3|504.9|507.12|504.72|0
1643289560000|2022-01-27 13:19:20|506.94|504.54|507.47|505.07|507.47|505.07|506.59|504.19|0
1643289570000|2022-01-27 13:19:30|507.57|505.17|506.94|504.54|507.57|505.17|506.94|504.54|0
1643289580000|2022-01-27 13:19:40|506.68|504.28|507.12|504.72|507.3|504.9|506.68|504.28|0
1643289590000|2022-01-27 13:19:50|506.77|504.37|506.59|504.19|506.77|504.37|506.42|504.02|0
1643289600000|2022-01-27 13:20:00|506.42|504.02|505.71|503.31|506.42|504.02|505.71|503.31|0
1643289610000|2022-01-27 13:20:10|505.63|503.23|505.71|503.31|506.06|503.66|505.63|503.23|0
1643289620000|2022-01-27 13:20:20|505.89|503.49|507.04|504.64|507.04|504.64|505.89|503.49|0
1643289630000|2022-01-27 13:20:30|506.94|504.54|507.12|504.72|507.12|504.72|506.77|504.37|0
1643289640000|2022-01-27 13:20:40|506.94|504.54|507.83|505.43|507.83|505.43|506.59|504.19|0
1643289650000|2022-01-27 13:20:50|508.53|506.13|507.65|505.25|508.53|506.13|507.65|505.25|0
1643289660000|2022-01-27 13:21:00|506.59|504.19|507.47|505.07|507.47|505.07|506.59|504.19|0
1643289670000|2022-01-27 13:21:10|508|505.6|507.74|505.34|508.36|505.96|507.74|505.34|0
1643289680000|2022-01-27 13:21:20|507.83|505.43|508.18|505.78|508.18|505.78|507.83|505.43|0
1643289690000|2022-01-27 13:21:30|507.92|505.52|508.18|505.78|508.18|505.78|507.92|505.52|0
1643289700000|2022-01-27 13:21:40|508.71|506.31|509.59|507.19|509.59|507.19|508.71|506.31|0
1643289710000|2022-01-27 13:21:50|509.77|507.37|509.41|507.01|510.12|507.72|509.41|507.01|0
1643289720000|2022-01-27 13:22:00|509.24|506.84|509.33|506.93|509.33|506.93|509.06|506.66|0
1643289730000|2022-01-27 13:22:10|509.41|507.01|508.53|506.13|509.41|507.01|508.27|505.87|0
1643289740000|2022-01-27 13:22:20|508.71|506.31|509.95|507.55|509.95|507.55|508.71|506.31|0
1643289750000|2022-01-27 13:22:30|509.77|507.37|509.95|507.55|509.95|507.55|509.59|507.19|0
1643289760000|2022-01-27 13:22:40|510.12|507.72|511.01|508.61|511.01|508.61|510.12|507.72|0
1643289770000|2022-01-27 13:22:50|510.83|508.43|509.59|507.19|510.83|508.43|509.59|507.19|0
1643289780000|2022-01-27 13:23:00|509.41|507.01|507.3|504.9|509.41|507.01|507.3|504.9|0
1643289790000|2022-01-27 13:23:10|507.47|505.07|507.3|504.9|507.47|505.07|507.3|504.9|0
1643289800000|2022-01-27 13:23:20|506.94|504.54|507.65|505.25|507.83|505.43|506.94|504.54|0
1643289810000|2022-01-27 13:23:30|508|505.6|507.65|505.25|508|505.6|507.47|505.07|0
1643289820000|2022-01-27 13:23:40|507.3|504.9|507.65|505.25|507.65|505.25|507.3|504.9|0
1643289830000|2022-01-27 13:23:50|507.47|505.07|508.35|505.95|508.35|505.95|507.47|505.07|0
1643289840000|2022-01-27 13:24:00|508.53|506.13|508.35|505.95|508.71|506.31|508.35|505.95|0
1643289850000|2022-01-27 13:24:10|508|505.6|508.53|506.13|508.71|506.31|508|505.6|0
1643289860000|2022-01-27 13:24:20|508.71|506.31|507.12|504.72|508.71|506.31|507.12|504.72|0
1643289870000|2022-01-27 13:24:30|506.94|504.54|506.68|504.28|507.12|504.72|506.68|504.28|0
1643289880000|2022-01-27 13:24:40|507.12|504.72|505.89|503.49|507.12|504.72|505.89|503.49|0
1643289890000|2022-01-27 13:24:50|505.71|503.31|505.53|503.13|505.89|503.49|505.53|503.13|0
1643289900000|2022-01-27 13:25:00|505.36|502.96|505.36|502.96|505.36|502.96|505.18|502.78|0
1643289910000|2022-01-27 13:25:10|505.53|503.13|505.63|503.23|505.71|503.31|505.36|502.96|0
1643289920000|2022-01-27 13:25:20|505.71|503.31|506.86|504.46|506.86|504.46|505.71|503.31|0
1643289930000|2022-01-27 13:25:30|506.77|504.37|506.77|504.37|506.77|504.37|506.68|504.28|0
1643289940000|2022-01-27 13:25:40|507.12|504.72|506.94|504.54|507.12|504.72|506.94|504.54|0
1643289950000|2022-01-27 13:25:50|506.77|504.37|506.41|504.01|506.94|504.54|505.8|503.4|0
1643289960000|2022-01-27 13:26:00|506.59|504.19|505.71|503.31|506.59|504.19|505.63|503.23|0
1643289970000|2022-01-27 13:26:10|505.36|502.96|505.45|503.05|505.45|503.05|505.36|502.96|0
1643289980000|2022-01-27 13:26:20|505.01|502.61|504.65|502.25|505.01|502.61|504.57|502.17|0
1643289990000|2022-01-27 13:26:30|505.36|502.96|504.65|502.25|505.36|502.96|504.65|502.25|0
1643290000000|2022-01-27 13:26:40|504.48|502.08|504.3|501.9|504.48|502.08|504.3|501.9|0
1643290010000|2022-01-27 13:26:50|504.13|501.73|504.3|501.9|504.3|501.9|504.13|501.73|0
1643290020000|2022-01-27 13:27:00|502.99|500.59|502.9|500.5|502.99|500.59|502.72|500.32|0
1643290030000|2022-01-27 13:27:10|503.42|501.02|503.78|501.38|503.78|501.38|503.42|501.02|0
1643290040000|2022-01-27 13:27:20|503.95|501.55|505.36|502.96|505.36|502.96|503.95|501.55|0
1643290050000|2022-01-27 13:27:30|506.06|503.66|506.41|504.01|506.59|504.19|506.06|503.66|0
1643290060000|2022-01-27 13:27:40|506.24|503.84|506.15|503.75|506.24|503.84|505.8|503.4|0
1643290070000|2022-01-27 13:27:50|506.41|504.01|507.21|504.81|507.21|504.81|506.41|504.01|0
1643290080000|2022-01-27 13:28:00|508|505.6|507.65|505.25|508|505.6|507.47|505.07|0
1643290100000|2022-01-27 13:28:20|507.56|505.16|507.65|505.25|507.65|505.25|507.56|505.16|0
1643290110000|2022-01-27 13:28:30|507.47|505.07|507.29|504.89|507.47|505.07|507.29|504.89|0
1643290120000|2022-01-27 13:28:40|507.21|504.81|506.59|504.19|507.21|504.81|506.59|504.19|0
1643290130000|2022-01-27 13:28:50|506.68|504.28|507.29|504.89|507.29|504.89|506.68|504.28|0
1643290140000|2022-01-27 13:29:00|507.39|504.99|507.29|504.89|507.47|505.07|507.21|504.81|0
1643290150000|2022-01-27 13:29:10|507.56|505.16|507.47|505.07|507.56|505.16|507.47|505.07|0
1643290160000|2022-01-27 13:29:20|507.56|505.16|508|505.6|508|505.6|507.56|505.16|0
1643290170000|2022-01-27 13:29:30|508.27|505.87|508.35|505.95|509.33|506.93|508.27|505.87|0
1643290180000|2022-01-27 13:29:40|508.27|505.87|507.91|505.51|508.35|505.95|507.91|505.51|0
1643290190000|2022-01-27 13:29:50|507.82|505.42|506.86|504.46|507.82|505.42|506.86|504.46|0
1643290200000|2022-01-27 13:30:00|506.15|503.75|505.18|502.78|506.15|503.75|505.1|502.7|0
1643290210000|2022-01-27 13:30:10|507.29|504.89|505.36|502.96|507.74|505.34|505.36|502.96|0
1643290220000|2022-01-27 13:30:20|505.71|503.31|506.06|503.66|506.5|504.1|505.71|503.31|0
1643290230000|2022-01-27 13:30:30|505.53|503.13|506.15|503.75|506.33|503.93|505.1|502.7|0
1643290240000|2022-01-27 13:30:40|505.45|503.05|506.5|504.1|506.5|504.1|504.57|502.17|0
1643290250000|2022-01-27 13:30:50|506.94|504.54|506.86|504.46|506.94|504.54|506.76|504.36|0
1643290260000|2022-01-27 13:31:00|506.68|504.28|505.98|503.58|506.68|504.28|505.98|503.58|0
1643290270000|2022-01-27 13:31:10|506.68|504.28|505.45|503.05|506.68|504.28|505.45|503.05|0
1643290280000|2022-01-27 13:31:20|504.83|502.43|504.22|501.82|505.18|502.78|504.22|501.82|0
1643290290000|2022-01-27 13:31:30|504.65|502.25|505.1|502.7|505.45|503.05|504.65|502.25|0
1643290300000|2022-01-27 13:31:40|505|502.6|504.92|502.52|505|502.6|504.65|502.25|0
1643290310000|2022-01-27 13:31:50|505.18|502.78|505.88|503.48|506.24|503.84|505.18|502.78|0
1643290320000|2022-01-27 13:32:00|505.45|503.05|508.09|505.69|508.18|505.78|505.45|503.05|0
1643290330000|2022-01-27 13:32:10|508.53|506.13|508.35|505.95|508.53|506.13|508.18|505.78|0
1643290340000|2022-01-27 13:32:20|508.53|506.13|508.7|506.3|508.7|506.3|508.53|506.13|0
1643290350000|2022-01-27 13:32:30|509.06|506.66|507.74|505.34|509.06|506.66|507.74|505.34|0
1643290360000|2022-01-27 13:32:40|507.82|505.42|510.47|508.07|510.47|508.07|507.82|505.42|0
1643290370000|2022-01-27 13:32:50|510.3|507.9|507.6|505.2|510.3|507.9|507.6|505.2|0
1643290380000|2022-01-27 13:33:00|507.87|505.47|509.62|507.22|509.62|507.22|507.87|505.47|0
1643290390000|2022-01-27 13:33:10|510.39|507.99|510.39|507.99|510.47|508.07|510.39|507.99|0
1643290400000|2022-01-27 13:33:20|509.33|506.93|509.94|507.54|509.94|507.54|508.97|506.57|0
1643290410000|2022-01-27 13:33:30|510.3|507.9|510.47|508.07|511.36|508.96|510.3|507.9|0
1643290420000|2022-01-27 13:33:40|509.59|507.19|508.53|506.13|509.59|507.19|508.53|506.13|0
1643290430000|2022-01-27 13:33:50|508.27|505.87|507.82|505.42|508.27|505.87|507.65|505.25|0
1643290440000|2022-01-27 13:34:00|507.56|505.16|507.29|504.89|507.56|505.16|507.03|504.63|0
1643290450000|2022-01-27 13:34:10|507.47|505.07|509.06|506.66|509.06|506.66|507.47|505.07|0
1643290460000|2022-01-27 13:34:20|508.88|506.48|508.97|506.57|508.97|506.57|508.88|506.48|0
1643290470000|2022-01-27 13:34:30|509.23|506.83|509.41|507.01|509.41|507.01|509.23|506.83|0
1643290480000|2022-01-27 13:34:40|509.76|507.36|509.68|507.28|509.76|507.36|509.59|507.19|0
1643290490000|2022-01-27 13:34:50|509.76|507.36|509.59|507.19|509.94|507.54|509.59|507.19|0
1643290500000|2022-01-27 13:35:00|509.76|507.36|508.7|506.3|509.76|507.36|508.7|506.3|0
1643290510000|2022-01-27 13:35:10|509.68|507.28|510.21|507.81|510.21|507.81|509.68|507.28|0
1643290520000|2022-01-27 13:35:20|509.76|507.36|508.97|506.57|509.86|507.46|508.44|506.04|0
1643290530000|2022-01-27 13:35:30|508.8|506.4|508.88|506.48|508.97|506.57|508.8|506.4|0
1643290540000|2022-01-27 13:35:40|509.68|507.28|510.83|508.43|510.83|508.43|509.68|507.28|0
1643290550000|2022-01-27 13:35:50|509.94|507.54|510.29|507.89|510.47|508.07|509.94|507.54|0
1643290560000|2022-01-27 13:36:00|509.94|507.54|509.23|506.83|509.94|507.54|509.15|506.75|0
1643290570000|2022-01-27 13:36:10|509.06|506.66|510.92|508.52|510.92|508.52|509.06|506.66|0
1643290580000|2022-01-27 13:36:20|510.39|507.99|510.83|508.43|510.83|508.43|510.29|507.89|0
1643290590000|2022-01-27 13:36:30|510.56|508.16|510.83|508.43|510.83|508.43|510.56|508.16|0
1643290600000|2022-01-27 13:36:40|510.47|508.07|511|508.6|511|508.6|510.39|507.99|0
1643290610000|2022-01-27 13:36:50|511.36|508.96|510.83|508.43|511.36|508.96|510.83|508.43|0
1643290620000|2022-01-27 13:37:00|510.92|508.52|509.86|507.46|511.09|508.69|509.86|507.46|0
1643290630000|2022-01-27 13:37:10|509.68|507.28|511.09|508.69|511.09|508.69|509.68|507.28|0
1643290640000|2022-01-27 13:37:20|511.18|508.78|512.33|509.93|512.33|509.93|511|508.6|0
1643290650000|2022-01-27 13:37:30|512.6|510.2|512.24|509.84|512.95|510.55|512.24|509.84|0
1643290660000|2022-01-27 13:37:40|511.98|509.58|511.71|509.31|512.06|509.66|511.71|509.31|0
1643290670000|2022-01-27 13:37:50|511.89|509.49|511.27|508.87|511.89|509.49|511.27|508.87|0
1643290680000|2022-01-27 13:38:00|511.53|509.13|510.74|508.34|511.71|509.31|510.74|508.34|0
1643290690000|2022-01-27 13:38:10|511|508.6|511.45|509.05|511.45|509.05|511|508.6|0
1643290700000|2022-01-27 13:38:20|511.36|508.96|510.82|508.42|511.36|508.96|510.82|508.42|0
1643290710000|2022-01-27 13:38:30|511.18|508.78|512.06|509.66|512.06|509.66|511.18|508.78|0
1643290720000|2022-01-27 13:38:40|512.24|509.84|511.89|509.49|512.24|509.84|511.8|509.4|0
1643290730000|2022-01-27 13:38:50|511.8|509.4|510.39|507.99|511.8|509.4|510.39|507.99|0
1643290740000|2022-01-27 13:39:00|510.03|507.63|509.41|507.01|510.03|507.63|509.41|507.01|0
1643290750000|2022-01-27 13:39:10|509.59|507.19|509.59|507.19|509.59|507.19|509.32|506.92|0
1643290760000|2022-01-27 13:39:20|508.88|506.48|508.53|506.13|508.88|506.48|508.35|505.95|0
1643290770000|2022-01-27 13:39:30|509.06|506.66|509.5|507.1|509.5|507.1|509.06|506.66|0
1643290780000|2022-01-27 13:39:40|509.23|506.83|509.59|507.19|509.68|507.28|509.23|506.83|0
1643290790000|2022-01-27 13:39:50|509.68|507.28|509.59|507.19|509.94|507.54|509.59|507.19|0
1643290800000|2022-01-27 13:40:00|509.68|507.28|510.65|508.25|510.65|508.25|509.68|507.28|0
1643290810000|2022-01-27 13:40:10|510.47|508.07|510.65|508.25|510.65|508.25|510.29|507.89|0
1643290820000|2022-01-27 13:40:20|510.47|508.07|509.68|507.28|510.47|508.07|509.68|507.28|0
1643290830000|2022-01-27 13:40:30|509.32|506.92|509.23|506.83|509.41|507.01|509.23|506.83|0
1643290840000|2022-01-27 13:40:40|509.41|507.01|509.06|506.66|509.41|507.01|508.7|506.3|0
1643290850000|2022-01-27 13:40:50|508.53|506.13|508.17|505.77|508.53|506.13|508.17|505.77|0
1643290860000|2022-01-27 13:41:00|507.47|505.07|506.41|504.01|507.47|505.07|506.41|504.01|0
1643290870000|2022-01-27 13:41:10|506.68|504.28|507.03|504.63|507.03|504.63|506.68|504.28|0
1643290880000|2022-01-27 13:41:20|506.94|504.54|506.76|504.36|507.11|504.71|506.76|504.36|0
1643290890000|2022-01-27 13:41:30|507.29|504.89|507.03|504.63|507.29|504.89|506.94|504.54|0
1643290900000|2022-01-27 13:41:40|506.85|504.45|506.94|504.54|507.11|504.71|506.85|504.45|0
1643290910000|2022-01-27 13:41:50|507.03|504.63|506.94|504.54|507.11|504.71|506.94|504.54|0
1643290920000|2022-01-27 13:42:00|507.11|504.71|507.29|504.89|507.38|504.98|507.11|504.71|0
1643290930000|2022-01-27 13:42:10|507.47|505.07|507.47|505.07|507.82|505.42|507.47|505.07|0
1643290940000|2022-01-27 13:42:20|507.64|505.24|507.21|504.81|507.64|505.24|507.21|504.81|0
1643290950000|2022-01-27 13:42:30|507.11|504.71|505.88|503.48|507.11|504.71|505.88|503.48|0
1643290960000|2022-01-27 13:42:40|506.06|503.66|505.88|503.48|506.06|503.66|505.88|503.48|0
1643290970000|2022-01-27 13:42:50|506.23|503.83|507.29|504.89|507.29|504.89|506.23|503.83|0
1643290980000|2022-01-27 13:43:00|507.82|505.42|508.52|506.12|508.52|506.12|507.82|505.42|0
1643290990000|2022-01-27 13:43:10|508.7|506.3|507.64|505.24|508.7|506.3|507.64|505.24|0
1643291000000|2022-01-27 13:43:20|507.82|505.42|508|505.6|508.17|505.77|507.82|505.42|0
1643291010000|2022-01-27 13:43:30|508.35|505.95|508.52|506.12|508.52|506.12|508.17|505.77|0
1643291020000|2022-01-27 13:43:40|508.17|505.77|507.11|504.71|508.17|505.77|507.11|504.71|0
1643291030000|2022-01-27 13:43:50|506.76|504.36|507.47|505.07|507.47|505.07|506.76|504.36|0
1643291040000|2022-01-27 13:44:00|507.29|504.89|507.47|505.07|507.47|505.07|507.11|504.71|0
1643291050000|2022-01-27 13:44:10|507.29|504.89|507.29|504.89|507.47|505.07|507.29|504.89|0
1643291060000|2022-01-27 13:44:20|507.47|505.07|507.82|505.42|508.17|505.77|507.47|505.07|0
1643291070000|2022-01-27 13:44:30|507.99|505.59|508.26|505.86|508.26|505.86|507.99|505.59|0
1643291080000|2022-01-27 13:44:40|508.17|505.77|507.29|504.89|508.17|505.77|507.29|504.89|0
1643291090000|2022-01-27 13:44:50|507.47|505.07|507.2|504.8|507.47|505.07|507.2|504.8|0
1643291100000|2022-01-27 13:45:00|507.47|505.07|506.23|503.83|507.47|505.07|506.23|503.83|0
1643291110000|2022-01-27 13:45:10|505.97|503.57|505.88|503.48|505.97|503.57|505.7|503.3|0
1643291120000|2022-01-27 13:45:20|506.06|503.66|506.41|504.01|506.41|504.01|506.06|503.66|0
1643291130000|2022-01-27 13:45:30|506.06|503.66|506.23|503.83|506.23|503.83|506.06|503.66|0
1643291140000|2022-01-27 13:45:40|506.06|503.66|505.88|503.48|506.06|503.66|505.88|503.48|0
1643291150000|2022-01-27 13:45:50|506.41|504.01|506.23|503.83|506.41|504.01|506.23|503.83|0
1643291160000|2022-01-27 13:46:00|506.06|503.66|505.7|503.3|506.06|503.66|505.7|503.3|0
1643291170000|2022-01-27 13:46:10|505.62|503.22|505.53|503.13|505.62|503.22|505.35|502.95|0
1643291180000|2022-01-27 13:46:20|505.35|502.95|505.18|502.78|505.35|502.95|505.18|502.78|0
1643291190000|2022-01-27 13:46:30|505.35|502.95|505.35|502.95|505.35|502.95|505.35|502.95|0
1643291200000|2022-01-27 13:46:40|505|502.6|505.09|502.69|505.18|502.78|505|502.6|0
1643291210000|2022-01-27 13:46:50|505.35|502.95|505.53|503.13|505.53|503.13|505.35|502.95|0
1643291220000|2022-01-27 13:47:00|505.7|503.3|506.41|504.01|506.41|504.01|505.7|503.3|0
1643291230000|2022-01-27 13:47:10|506.06|503.66|506.23|503.83|506.23|503.83|505.53|503.13|0
1643291240000|2022-01-27 13:47:20|506.41|504.01|505.53|503.13|506.41|504.01|505.53|503.13|0
1643291250000|2022-01-27 13:47:30|505.7|503.3|505.88|503.48|506.05|503.65|505.7|503.3|0
1643291260000|2022-01-27 13:47:40|506.05|503.65|506.58|504.18|506.58|504.18|506.05|503.65|0
1643291270000|2022-01-27 13:47:50|506.41|504.01|506.23|503.83|506.41|504.01|506.05|503.65|0
1643291280000|2022-01-27 13:48:00|506.05|503.65|506.23|503.83|506.23|503.83|505.88|503.48|0
1643291290000|2022-01-27 13:48:10|506.05|503.65|506.23|503.83|506.23|503.83|506.05|503.65|0
1643291300000|2022-01-27 13:48:20|506.05|503.65|506.76|504.36|506.94|504.54|506.05|503.65|0
1643291310000|2022-01-27 13:48:30|506.94|504.54|506.41|504.01|506.94|504.54|506.41|504.01|0
1643291320000|2022-01-27 13:48:40|506.05|503.65|506.41|504.01|506.41|504.01|505.88|503.48|0
1643291330000|2022-01-27 13:48:50|506.94|504.54|507.11|504.71|507.46|505.06|506.94|504.54|0
1643291340000|2022-01-27 13:49:00|506.94|504.54|505.88|503.48|506.94|504.54|505.88|503.48|0
1643291350000|2022-01-27 13:49:10|505.53|503.13|505.53|503.13|505.53|503.13|505.53|503.13|0
1643291360000|2022-01-27 13:49:20|505.35|502.95|503.94|501.54|505.35|502.95|503.94|501.54|0
1643291370000|2022-01-27 13:49:30|503.77|501.37|503.51|501.11|503.77|501.37|503.51|501.11|0
1643291380000|2022-01-27 13:49:40|503.42|501.02|502.71|500.31|503.42|501.02|502.71|500.31|0
1643291390000|2022-01-27 13:49:50|502.36|499.96|502.36|499.96|502.36|499.96|502.19|499.79|0
1643291400000|2022-01-27 13:50:00|503.07|500.67|502.89|500.49|503.07|500.67|502.71|500.31|0
1643291410000|2022-01-27 13:50:10|503.07|500.67|503.24|500.84|503.59|501.19|503.07|500.67|0
1643291420000|2022-01-27 13:50:20|503.07|500.67|502.89|500.49|503.07|500.67|502.89|500.49|0
1643291430000|2022-01-27 13:50:30|502.71|500.31|502.36|499.96|502.71|500.31|502.36|499.96|0
1643291440000|2022-01-27 13:50:40|502.19|499.79|502.54|500.14|502.71|500.31|502.19|499.79|0
1643291450000|2022-01-27 13:50:50|502.19|499.79|502.36|499.96|502.36|499.96|502.01|499.61|0
1643291460000|2022-01-27 13:51:00|502.71|500.31|502.36|499.96|502.71|500.31|502.36|499.96|0
1643291470000|2022-01-27 13:51:10|502.54|500.14|502.19|499.79|502.71|500.31|502.19|499.79|0
1643291480000|2022-01-27 13:51:20|502.54|500.14|501.66|499.26|502.54|500.14|501.66|499.26|0
1643291490000|2022-01-27 13:51:30|502.01|499.61|501.84|499.44|502.19|499.79|501.84|499.44|0
1643291500000|2022-01-27 13:51:40|501.58|499.18|501.31|498.91|501.84|499.44|501.31|498.91|0
1643291510000|2022-01-27 13:51:50|500.96|498.56|500.44|498.04|500.96|498.56|500.44|498.04|0
1643291520000|2022-01-27 13:52:00|500.26|497.86|499.39|496.99|500.26|497.86|499.39|496.99|0
1643291530000|2022-01-27 13:52:10|499.56|497.16|500.44|498.04|500.44|498.04|499.56|497.16|0
1643291540000|2022-01-27 13:52:20|500|497.6|500.35|497.95|500.61|498.21|500|497.6|0
1643291550000|2022-01-27 13:52:30|500.26|497.86|500.18|497.78|500.61|498.21|500.18|497.78|0
1643291560000|2022-01-27 13:52:40|499.74|497.34|500.26|497.86|500.26|497.86|499.74|497.34|0
1643291570000|2022-01-27 13:52:50|499.56|497.16|500.44|498.04|500.44|498.04|499.56|497.16|0
1643291580000|2022-01-27 13:53:00|500.61|498.21|499.91|497.51|500.61|498.21|499.83|497.43|0
1643291590000|2022-01-27 13:53:10|499.74|497.34|499.56|497.16|499.74|497.34|499.21|496.81|0
1643291600000|2022-01-27 13:53:20|499.91|497.51|500.09|497.69|500.26|497.86|499.91|497.51|0
1643291610000|2022-01-27 13:53:30|498.86|496.46|498.95|496.55|499.04|496.64|498.86|496.46|0
1643291620000|2022-01-27 13:53:40|499.13|496.73|498.86|496.46|499.21|496.81|498.86|496.46|0
1643291630000|2022-01-27 13:53:50|499.13|496.73|498.86|496.46|499.13|496.73|498.86|496.46|0
1643291640000|2022-01-27 13:54:00|499.04|496.64|498.86|496.46|499.04|496.64|498.86|496.46|0
1643291650000|2022-01-27 13:54:10|498.78|496.38|499.91|497.51|500.44|498.04|498.78|496.38|0
1643291660000|2022-01-27 13:54:20|499.56|497.16|499.48|497.08|499.56|497.16|499.48|497.08|0
1643291670000|2022-01-27 13:54:30|499.56|497.16|499.39|496.99|499.56|497.16|499.13|496.73|0
1643291680000|2022-01-27 13:54:40|499.21|496.81|498.86|496.46|499.21|496.81|498.86|496.46|0
1643291690000|2022-01-27 13:54:50|498.69|496.29|498.69|496.29|498.86|496.46|498.69|496.29|0
1643291700000|2022-01-27 13:55:00|498.86|496.46|499.39|496.99|499.39|496.99|498.86|496.46|0
1643291710000|2022-01-27 13:55:10|499.56|497.16|499.21|496.81|499.56|497.16|499.21|496.81|0
1643291720000|2022-01-27 13:55:20|499.39|496.99|499.21|496.81|499.39|496.99|499.21|496.81|0
1643291730000|2022-01-27 13:55:30|499.04|496.64|498.86|496.46|499.04|496.64|498.69|496.29|0
1643291740000|2022-01-27 13:55:40|499.04|496.64|499.56|497.16|499.56|497.16|499.04|496.64|0
1643291750000|2022-01-27 13:55:50|499.39|496.99|499.13|496.73|499.39|496.99|499.13|496.73|0
1643291760000|2022-01-27 13:56:00|498.86|496.46|498.69|496.29|498.86|496.46|498.69|496.29|0
1643291770000|2022-01-27 13:56:10|498.16|495.76|497.47|495.07|498.16|495.76|497.47|495.07|0
1643291780000|2022-01-27 13:56:20|498.34|495.94|498.69|496.29|498.69|496.29|498.16|495.76|0
1643291790000|2022-01-27 13:56:30|499.04|496.64|499.21|496.81|499.39|496.99|499.04|496.64|0
1643291800000|2022-01-27 13:56:40|499.56|497.16|499.39|496.99|499.56|497.16|499.39|496.99|0
1643291810000|2022-01-27 13:56:50|499.56|497.16|498.51|496.11|499.56|497.16|498.51|496.11|0
1643291820000|2022-01-27 13:57:00|498.69|496.29|499.04|496.64|499.04|496.64|498.69|496.29|0
1643291830000|2022-01-27 13:57:10|498.69|496.29|499.39|496.99|499.39|496.99|498.69|496.29|0
1643291840000|2022-01-27 13:57:20|499.04|496.64|497.81|495.41|499.04|496.64|497.81|495.41|0
1643291850000|2022-01-27 13:57:30|497.9|495.5|497.47|495.07|497.9|495.5|497.47|495.07|0
1643291860000|2022-01-27 13:57:40|497.56|495.16|497.47|495.07|497.64|495.24|497.47|495.07|0
1643291870000|2022-01-27 13:57:50|497.38|494.98|497.81|495.41|497.81|495.41|497.38|494.98|0
1643291880000|2022-01-27 13:58:00|498.51|496.11|498.69|496.29|498.78|496.38|498.51|496.11|0
1643291890000|2022-01-27 13:58:10|499.04|496.64|498.86|496.46|499.39|496.99|498.86|496.46|0
1643291900000|2022-01-27 13:58:20|498.69|496.29|498.69|496.29|498.69|496.29|498.34|495.94|0
1643291910000|2022-01-27 13:58:30|498.6|496.2|499.04|496.64|499.04|496.64|498.6|496.2|0
1643291920000|2022-01-27 13:58:40|498.86|496.46|498.69|496.29|498.86|496.46|498.69|496.29|0
1643291930000|2022-01-27 13:58:50|499.04|496.64|499.04|496.64|499.04|496.64|498.69|496.29|0
1643291940000|2022-01-27 13:59:00|498.86|496.46|498.86|496.46|498.86|496.46|498.86|496.46|0
1643291950000|2022-01-27 13:59:10|499.04|496.64|499.21|496.81|499.21|496.81|499.04|496.64|0
1643291960000|2022-01-27 13:59:20|498.69|496.29|498.69|496.29|498.69|496.29|498.69|496.29|0
1643291970000|2022-01-27 13:59:30|498.86|496.46|498.16|495.76|498.86|496.46|498.16|495.76|0
1643291980000|2022-01-27 13:59:40|498.25|495.85|497.81|495.41|498.25|495.85|497.64|495.24|0
1643291990000|2022-01-27 13:59:50|497.64|495.24|497.73|495.33|497.73|495.33|497.64|495.24|0
1643292000000|2022-01-27 14:00:00|497.99|495.59|497.99|495.59|498.51|496.11|497.99|495.59|0
1643292010000|2022-01-27 14:00:10|498.16|495.76|498.51|496.11|499.04|496.64|498.16|495.76|0
1643292020000|2022-01-27 14:00:20|498.16|495.76|497.64|495.24|498.16|495.76|497.46|495.06|0
1643292030000|2022-01-27 14:00:30|497.56|495.16|497.81|495.41|497.81|495.41|497.46|495.06|0
1643292040000|2022-01-27 14:00:40|497.99|495.59|498.08|495.68|498.51|496.11|497.99|495.59|0
1643292050000|2022-01-27 14:00:50|497.46|495.06|497.21|494.81|497.46|495.06|497.21|494.81|0
1643292060000|2022-01-27 14:01:00|497.46|495.06|497.29|494.89|497.46|495.06|496.94|494.54|0
1643292070000|2022-01-27 14:01:10|496.86|494.46|497.29|494.89|497.46|495.06|496.77|494.37|0
1643292080000|2022-01-27 14:01:20|497.64|495.24|497.46|495.06|497.64|495.24|497.46|495.06|0
1643292090000|2022-01-27 14:01:30|496.94|494.54|496.77|494.37|496.94|494.54|496.59|494.19|0
1643292100000|2022-01-27 14:01:40|496.59|494.19|497.12|494.72|497.12|494.72|496.59|494.19|0
1643292110000|2022-01-27 14:01:50|496.94|494.54|497.46|495.06|497.46|495.06|496.94|494.54|0
1643292120000|2022-01-27 14:02:00|497.64|495.24|496.77|494.37|497.64|495.24|496.77|494.37|0
1643292130000|2022-01-27 14:02:10|496.94|494.54|496.59|494.19|496.94|494.54|496.59|494.19|0
1643292140000|2022-01-27 14:02:20|495.9|493.5|495.37|492.97|495.9|493.5|495.37|492.97|0
1643292150000|2022-01-27 14:02:30|495.2|492.8|495.37|492.97|495.37|492.97|495.2|492.8|0
1643292160000|2022-01-27 14:02:40|495.12|492.72|495.03|492.63|495.12|492.72|495.03|492.63|0
1643292170000|2022-01-27 14:02:50|495.2|492.8|495.72|493.32|495.72|493.32|495.2|492.8|0
1643292180000|2022-01-27 14:03:00|495.55|493.15|496.42|494.02|496.42|494.02|495.55|493.15|0
1643292190000|2022-01-27 14:03:10|495.9|493.5|496.07|493.67|496.07|493.67|495.72|493.32|0
1643292200000|2022-01-27 14:03:20|496.24|493.84|496.42|494.02|496.77|494.37|496.24|493.84|0
1643292210000|2022-01-27 14:03:30|496.59|494.19|496.07|493.67|496.77|494.37|496.07|493.67|0
1643292220000|2022-01-27 14:03:40|495.72|493.32|495.9|493.5|495.9|493.5|495.55|493.15|0
1643292230000|2022-01-27 14:03:50|495.72|493.32|495.46|493.06|495.72|493.32|495.46|493.06|0
1643292240000|2022-01-27 14:04:00|495.37|492.97|495.37|492.97|495.55|493.15|495.37|492.97|0
1643292250000|2022-01-27 14:04:10|495.55|493.15|495.55|493.15|495.72|493.32|495.55|493.15|0
1643292260000|2022-01-27 14:04:20|495.46|493.06|495.9|493.5|495.9|493.5|495.46|493.06|0
1643292270000|2022-01-27 14:04:30|495.55|493.15|495.37|492.97|495.72|493.32|495.37|492.97|0
1643292280000|2022-01-27 14:04:40|495.55|493.15|495.37|492.97|495.55|493.15|495.37|492.97|0
1643292290000|2022-01-27 14:04:50|495.2|492.8|495.72|493.32|495.72|493.32|495.2|492.8|0
1643292300000|2022-01-27 14:05:00|495.89|493.49|495.72|493.32|495.89|493.49|495.55|493.15|0
1643292310000|2022-01-27 14:05:10|495.46|493.06|497.78|495.38|497.87|495.47|495.2|492.8|0
1643292320000|2022-01-27 14:05:20|494.98|492.58|495.33|492.93|495.33|492.93|494.98|492.58|0
1643292330000|2022-01-27 14:05:30|495.51|493.11|495.68|493.28|496.03|493.63|495.51|493.11|0
1643292340000|2022-01-27 14:05:40|495.51|493.11|495.33|492.93|495.51|493.11|495.33|492.93|0
1643292350000|2022-01-27 14:05:50|495.42|493.02|495.33|492.93|495.51|493.11|495.33|492.93|0
1643292360000|2022-01-27 14:06:00|495.51|493.11|495.51|493.11|495.6|493.2|495.51|493.11|0
1643292370000|2022-01-27 14:06:10|495.6|493.2|495.68|493.28|495.68|493.28|495.6|493.2|0
1643292380000|2022-01-27 14:06:20|495.6|493.2|495.68|493.28|495.68|493.28|495.5|493.1|0
1643292390000|2022-01-27 14:06:30|495.85|493.45|495.5|493.1|495.85|493.45|495.5|493.1|0
1643292400000|2022-01-27 14:06:40|495.68|493.28|495.85|493.45|495.85|493.45|495.68|493.28|0
1643292410000|2022-01-27 14:06:50|495.33|492.93|496.55|494.15|496.55|494.15|495.33|492.93|0
1643292420000|2022-01-27 14:07:00|497.07|494.67|497.94|495.54|497.94|495.54|497.07|494.67|0
1643292430000|2022-01-27 14:07:10|497.77|495.37|497.59|495.19|497.77|495.37|497.33|494.93|0
1643292440000|2022-01-27 14:07:20|498.29|495.89|497.94|495.54|498.55|496.15|497.94|495.54|0
1643292450000|2022-01-27 14:07:30|497.77|495.37|497.42|495.02|498.64|496.24|497.42|495.02|0
1643292460000|2022-01-27 14:07:40|497.59|495.19|497.77|495.37|497.77|495.37|497.59|495.19|0
1643292470000|2022-01-27 14:07:50|498.03|495.63|498.03|495.63|498.11|495.71|497.94|495.54|0
1643292480000|2022-01-27 14:08:00|497.86|495.46|497.77|495.37|498.29|495.89|497.77|495.37|0
1643292490000|2022-01-27 14:08:10|497.86|495.46|496.9|494.5|497.86|495.46|496.9|494.5|0
1643292500000|2022-01-27 14:08:20|497.07|494.67|496.9|494.5|497.07|494.67|496.9|494.5|0
1643292510000|2022-01-27 14:08:30|496.99|494.59|497.51|495.11|497.51|495.11|496.99|494.59|0
1643292520000|2022-01-27 14:08:40|497.77|495.37|498.11|495.71|498.29|495.89|497.77|495.37|0
1643292530000|2022-01-27 14:08:50|498.29|495.89|498.11|495.71|498.29|495.89|498.11|495.71|0
1643292540000|2022-01-27 14:09:00|498.29|495.89|498.11|495.71|498.29|495.89|498.11|495.71|0
1643292550000|2022-01-27 14:09:10|498.29|495.89|498.46|496.06|498.46|496.06|498.29|495.89|0
1643292560000|2022-01-27 14:09:20|498.64|496.24|498.46|496.06|498.81|496.41|498.46|496.06|0
1643292570000|2022-01-27 14:09:30|498.29|495.89|498.29|495.89|498.29|495.89|498.29|495.89|0
1643292580000|2022-01-27 14:09:40|497.59|495.19|497.42|495.02|497.77|495.37|497.42|495.02|0
1643292590000|2022-01-27 14:09:50|497.24|494.84|497.24|494.84|497.24|494.84|496.72|494.32|0
1643292600000|2022-01-27 14:10:00|497.33|494.93|497.51|495.11|497.77|495.37|497.33|494.93|0
1643292610000|2022-01-27 14:10:10|497.59|495.19|497.77|495.37|497.77|495.37|497.59|495.19|0
1643292620000|2022-01-27 14:10:20|497.42|495.02|497.07|494.67|497.59|495.19|497.07|494.67|0
1643292630000|2022-01-27 14:10:30|497.33|494.93|497.07|494.67|497.33|494.93|497.07|494.67|0
1643292640000|2022-01-27 14:10:40|497.24|494.84|497.24|494.84|497.24|494.84|497.07|494.67|0
1643292650000|2022-01-27 14:10:50|497.42|495.02|497.24|494.84|497.42|495.02|497.24|494.84|0
1643292660000|2022-01-27 14:11:00|497.42|495.02|497.42|495.02|497.42|495.02|497.24|494.84|0
1643292670000|2022-01-27 14:11:10|497.07|494.67|497.07|494.67|497.24|494.84|497.07|494.67|0
1643292680000|2022-01-27 14:11:20|497.16|494.76|497.24|494.84|497.33|494.93|497.16|494.76|0
1643292690000|2022-01-27 14:11:30|497.07|494.67|496.89|494.49|497.07|494.67|496.89|494.49|0
1643292700000|2022-01-27 14:11:40|497.07|494.67|497.24|494.84|497.24|494.84|497.07|494.67|0
1643292710000|2022-01-27 14:11:50|496.89|494.49|497.24|494.84|497.24|494.84|496.89|494.49|0
1643292720000|2022-01-27 14:12:00|496.89|494.49|496.72|494.32|497.07|494.67|496.72|494.32|0
1643292730000|2022-01-27 14:12:10|496.55|494.15|496.46|494.06|496.55|494.15|496.46|494.06|0
1643292740000|2022-01-27 14:12:20|496.37|493.97|496.37|493.97|496.37|493.97|496.37|493.97|0
1643292750000|2022-01-27 14:12:30|496.55|494.15|496.37|493.97|496.55|494.15|496.37|493.97|0
1643292760000|2022-01-27 14:12:40|496.2|493.8|496.2|493.8|496.2|493.8|496.2|493.8|0
1643292770000|2022-01-27 14:12:50|496.37|493.97|496.2|493.8|496.37|493.97|496.2|493.8|0
1643292800000|2022-01-27 14:13:20|496.02|493.62|495.16|492.76|496.02|493.62|495.16|492.76|0
1643292810000|2022-01-27 14:13:30|495.33|492.93|495.33|492.93|495.33|492.93|495.33|492.93|0
1643292820000|2022-01-27 14:13:40|495.42|493.02|494.81|492.41|495.5|493.1|494.81|492.41|0
1643292830000|2022-01-27 14:13:50|494.11|491.71|494.11|491.71|494.46|492.06|494.11|491.71|0
1643292840000|2022-01-27 14:14:00|493.94|491.54|494.11|491.71|494.11|491.71|493.94|491.54|0
1643292850000|2022-01-27 14:14:10|494.29|491.89|494.11|491.71|494.46|492.06|494.11|491.71|0
1643292860000|2022-01-27 14:14:20|494.29|491.89|494.11|491.71|494.29|491.89|494.11|491.71|0
1643292870000|2022-01-27 14:14:30|493.94|491.54|493.94|491.54|494.11|491.71|493.94|491.54|0
1643292880000|2022-01-27 14:14:40|493.77|491.37|493.42|491.02|493.77|491.37|493.42|491.02|0
1643292890000|2022-01-27 14:14:50|493.25|490.85|493.07|490.67|493.25|490.85|493.07|490.67|0
1643292900000|2022-01-27 14:15:00|492.73|490.33|493.25|490.85|493.25|490.85|492.73|490.33|0
1643292910000|2022-01-27 14:15:10|492.9|490.5|492.73|490.33|492.9|490.5|492.73|490.33|0
1643292920000|2022-01-27 14:15:20|492.55|490.15|492.55|490.15|492.55|490.15|492.55|490.15|0
1643292930000|2022-01-27 14:15:30|492.73|490.33|492.9|490.5|492.9|490.5|492.73|490.33|0
1643292940000|2022-01-27 14:15:40|492.73|490.33|492.73|490.33|492.73|490.33|492.73|490.33|0
1643292950000|2022-01-27 14:15:50|492.55|490.15|492.55|490.15|492.55|490.15|492.55|490.15|0
1643292960000|2022-01-27 14:16:00|492.38|489.98|492.38|489.98|492.55|490.15|492.38|489.98|0
1643292970000|2022-01-27 14:16:10|492.55|490.15|492.55|490.15|492.55|490.15|492.55|490.15|0
1643292980000|2022-01-27 14:16:20|492.73|490.33|492.73|490.33|492.73|490.33|492.55|490.15|0
1643292990000|2022-01-27 14:16:30|492.9|490.5|492.55|490.15|492.9|490.5|492.55|490.15|0
1643293000000|2022-01-27 14:16:40|492.38|489.98|492.55|490.15|492.55|490.15|492.38|489.98|0
1643293010000|2022-01-27 14:16:50|492.38|489.98|492.38|489.98|492.55|490.15|492.38|489.98|0
1643293020000|2022-01-27 14:17:00|492.21|489.81|492.55|490.15|492.55|490.15|492.21|489.81|0
1643293030000|2022-01-27 14:17:10|492.47|490.07|492.73|490.33|492.73|490.33|492.47|490.07|0
1643293040000|2022-01-27 14:17:20|492.55|490.15|492.73|490.33|492.73|490.33|492.55|490.15|0
1643293050000|2022-01-27 14:17:30|492.9|490.5|492.9|490.5|493.07|490.67|492.82|490.42|0
1643293060000|2022-01-27 14:17:40|493.07|490.67|493.25|490.85|493.25|490.85|493.07|490.67|0
1643293070000|2022-01-27 14:17:50|493.42|491.02|493.25|490.85|493.42|491.02|493.25|490.85|0
1643293080000|2022-01-27 14:18:00|493.42|491.02|493.42|491.02|493.42|491.02|493.25|490.85|0
1643293090000|2022-01-27 14:18:10|493.59|491.19|493.59|491.19|493.59|491.19|493.59|491.19|0
1643293100000|2022-01-27 14:18:20|493.77|491.37|493.77|491.37|493.77|491.37|493.77|491.37|0
1643293110000|2022-01-27 14:18:30|493.94|491.54|493.94|491.54|494.11|491.71|493.94|491.54|0
1643293120000|2022-01-27 14:18:40|494.11|491.71|494.46|492.06|494.46|492.06|494.11|491.71|0
1643293130000|2022-01-27 14:18:50|494.29|491.89|494.29|491.89|494.46|492.06|494.29|491.89|0
1643293140000|2022-01-27 14:19:00|494.46|492.06|494.46|492.06|494.46|492.06|494.46|492.06|0
1643293150000|2022-01-27 14:19:10|494.81|492.41|494.63|492.23|494.81|492.41|494.63|492.23|0
1643293160000|2022-01-27 14:19:20|494.81|492.41|494.81|492.41|494.98|492.58|494.81|492.41|0
1643293170000|2022-01-27 14:19:30|494.98|492.58|494.98|492.58|494.98|492.58|494.98|492.58|0
1643293180000|2022-01-27 14:19:40|495.07|492.67|494.98|492.58|495.07|492.67|494.81|492.41|0
1643293190000|2022-01-27 14:19:50|494.81|492.41|494.63|492.23|494.81|492.41|494.63|492.23|0
1643293200000|2022-01-27 14:20:00|494.46|492.06|494.81|492.41|494.81|492.41|494.38|491.98|0
1643293210000|2022-01-27 14:20:10|494.63|492.23|493.94|491.54|494.63|492.23|493.94|491.54|0
1643293220000|2022-01-27 14:20:20|494.11|491.71|494.11|491.71|494.11|491.71|494.11|491.71|0
1643293230000|2022-01-27 14:20:30|494.28|491.88|494.81|492.41|494.81|492.41|494.28|491.88|0
1643293240000|2022-01-27 14:20:40|494.63|492.23|494.46|492.06|494.63|492.23|494.28|491.88|0
1643293250000|2022-01-27 14:20:50|494.81|492.41|494.72|492.32|494.81|492.41|494.72|492.32|0
1643293260000|2022-01-27 14:21:00|494.81|492.41|495.33|492.93|495.33|492.93|494.81|492.41|0
1643293270000|2022-01-27 14:21:10|495.85|493.45|495.85|493.45|495.85|493.45|495.85|493.45|0
1643293280000|2022-01-27 14:21:20|495.5|493.1|495.67|493.27|495.67|493.27|495.5|493.1|0
1643293290000|2022-01-27 14:21:30|495.5|493.1|495.5|493.1|495.5|493.1|495.5|493.1|0
1643293300000|2022-01-27 14:21:40|495.67|493.27|496.02|493.62|496.02|493.62|495.67|493.27|0
1643293310000|2022-01-27 14:21:50|495.85|493.45|496.02|493.62|496.02|493.62|495.85|493.45|0
1643293320000|2022-01-27 14:22:00|496.2|493.8|496.37|493.97|496.37|493.97|496.2|493.8|0
1643293330000|2022-01-27 14:22:10|496.2|493.8|495.85|493.45|496.2|493.8|495.85|493.45|0
1643293340000|2022-01-27 14:22:20|495.5|493.1|495.59|493.19|495.85|493.45|495.5|493.1|0
1643293350000|2022-01-27 14:22:30|495.67|493.27|495.67|493.27|495.85|493.45|495.5|493.1|0
1643293360000|2022-01-27 14:22:40|496.02|493.62|496.19|493.79|496.19|493.79|495.85|493.45|0
1643293370000|2022-01-27 14:22:50|496.37|493.97|496.54|494.14|496.54|494.14|496.19|493.79|0
1643293380000|2022-01-27 14:23:00|496.98|494.58|497.06|494.66|497.24|494.84|496.98|494.58|0
1643293390000|2022-01-27 14:23:10|496.89|494.49|497.24|494.84|497.24|494.84|496.89|494.49|0
1643293400000|2022-01-27 14:23:20|497.76|495.36|497.41|495.01|497.76|495.36|497.41|495.01|0
1643293410000|2022-01-27 14:23:30|497.59|495.19|497.76|495.36|497.76|495.36|497.59|495.19|0
1643293420000|2022-01-27 14:23:40|497.68|495.28|497.41|495.01|497.76|495.36|497.41|495.01|0
1643293430000|2022-01-27 14:23:50|497.59|495.19|498.28|495.88|498.28|495.88|497.59|495.19|0
1643293440000|2022-01-27 14:24:00|498.46|496.06|498.46|496.06|498.63|496.23|498.28|495.88|0
1643293450000|2022-01-27 14:24:10|498.28|495.88|498.11|495.71|498.28|495.88|497.94|495.54|0
1643293460000|2022-01-27 14:24:20|497.94|495.54|497.41|495.01|497.94|495.54|497.41|495.01|0
1643293470000|2022-01-27 14:24:30|497.68|495.28|497.41|495.01|497.68|495.28|497.41|495.01|0
1643293490000|2022-01-27 14:24:50|497.24|494.84|497.24|494.84|497.33|494.93|497.24|494.84|0
1643293500000|2022-01-27 14:25:00|496.63|494.23|496.37|493.97|496.63|494.23|496.37|493.97|0
1643293510000|2022-01-27 14:25:10|496.02|493.62|495.5|493.1|496.02|493.62|495.5|493.1|0
1643293520000|2022-01-27 14:25:20|495.85|493.45|495.24|492.84|495.85|493.45|495.24|492.84|0
1643293530000|2022-01-27 14:25:30|495.32|492.92|495.5|493.1|495.5|493.1|495.32|492.92|0
1643293540000|2022-01-27 14:25:40|494.98|492.58|495.15|492.75|495.15|492.75|494.98|492.58|0
1643293550000|2022-01-27 14:25:50|494.8|492.4|494.63|492.23|494.8|492.4|494.63|492.23|0
1643293560000|2022-01-27 14:26:00|494.46|492.06|495.15|492.75|495.15|492.75|494.46|492.06|0
1643293570000|2022-01-27 14:26:10|495.32|492.92|495.32|492.92|495.5|493.1|495.32|492.92|0
1643293580000|2022-01-27 14:26:20|495.15|492.75|493.94|491.54|495.15|492.75|493.94|491.54|0
1643293590000|2022-01-27 14:26:30|494.28|491.88|494.63|492.23|494.63|492.23|494.28|491.88|0
1643293600000|2022-01-27 14:26:40|494.72|492.32|494.8|492.4|494.98|492.58|494.55|492.15|0
1643293610000|2022-01-27 14:26:50|495.15|492.75|494.8|492.4|495.15|492.75|494.8|492.4|0
1643293620000|2022-01-27 14:27:00|494.98|492.58|494.63|492.23|495.32|492.92|494.63|492.23|0
1643293630000|2022-01-27 14:27:10|494.46|492.06|494.46|492.06|494.46|492.06|494.11|491.71|0
1643293640000|2022-01-27 14:27:20|494.63|492.23|494.03|491.63|494.63|492.23|494.03|491.63|0
1643293650000|2022-01-27 14:27:30|493.94|491.54|494.28|491.88|494.28|491.88|493.94|491.54|0
1643293660000|2022-01-27 14:27:40|494.46|492.06|493.76|491.36|494.46|492.06|493.76|491.36|0
1643293670000|2022-01-27 14:27:50|493.94|491.54|494.28|491.88|494.28|491.88|493.94|491.54|0
1643293680000|2022-01-27 14:28:00|494.63|492.23|494.98|492.58|495.15|492.75|494.63|492.23|0
1643293690000|2022-01-27 14:28:10|495.15|492.75|495.32|492.92|495.32|492.92|495.15|492.75|0
1643293700000|2022-01-27 14:28:20|494.98|492.58|494.8|492.4|494.98|492.58|494.8|492.4|0
1643293710000|2022-01-27 14:28:30|494.63|492.23|494.8|492.4|494.8|492.4|494.63|492.23|0
1643293720000|2022-01-27 14:28:40|494.63|492.23|494.8|492.4|494.8|492.4|494.63|492.23|0
1643293730000|2022-01-27 14:28:50|494.11|491.71|494.11|491.71|494.28|491.88|494.11|491.71|0
1643293740000|2022-01-27 14:29:00|493.94|491.54|493.24|490.84|493.94|491.54|493.24|490.84|0
1643293750000|2022-01-27 14:29:10|493.07|490.67|493.24|490.84|493.41|491.01|493.07|490.67|0
1643293760000|2022-01-27 14:29:20|493.07|490.67|492.55|490.15|493.07|490.67|492.55|490.15|0
1643293770000|2022-01-27 14:29:30|492.64|490.24|492.29|489.89|492.64|490.24|492.29|489.89|0
1643293780000|2022-01-27 14:29:40|492.47|490.07|490.82|488.42|492.47|490.07|490.82|488.42|0
1643293790000|2022-01-27 14:29:50|490.47|488.07|490.99|488.59|491.16|488.76|490.47|488.07|0
1643293800000|2022-01-27 14:30:00|490.13|487.73|491.34|488.94|491.34|488.94|489.09|486.69|0
1643293810000|2022-01-27 14:30:10|489.61|487.21|489.26|486.86|489.61|487.21|489.26|486.86|0
1643293820000|2022-01-27 14:30:20|488.92|486.52|491.51|489.11|491.51|489.11|488.92|486.52|0
1643293830000|2022-01-27 14:30:30|491.6|489.2|490.3|487.9|492.29|489.89|490.04|487.64|0
1643293840000|2022-01-27 14:30:40|489.78|487.38|488.06|485.66|489.78|487.38|488.06|485.66|0
1643293850000|2022-01-27 14:30:50|487.88|485.48|489.44|487.04|489.44|487.04|487.88|485.48|0
1643293860000|2022-01-27 14:31:00|490.47|488.07|490.65|488.25|490.65|488.25|488.23|485.83|0
1643293870000|2022-01-27 14:31:10|489.95|487.55|490.3|487.9|490.99|488.59|489.95|487.55|0
1643293880000|2022-01-27 14:31:20|489.87|487.47|489.95|487.55|490.3|487.9|489.78|487.38|0
1643293890000|2022-01-27 14:31:30|490.3|487.9|490.91|488.51|491.51|489.11|490.3|487.9|0
1643293900000|2022-01-27 14:31:40|489.95|487.55|490.47|488.07|491.34|488.94|489.95|487.55|0
1643293910000|2022-01-27 14:31:50|492.03|489.63|491.34|488.94|492.03|489.63|491.34|488.94|0
1643293920000|2022-01-27 14:32:00|490.13|487.73|489.95|487.55|490.13|487.73|489.26|486.86|0
1643293930000|2022-01-27 14:32:10|489.53|487.13|489.44|487.04|490.64|488.24|489.44|487.04|0
1643293940000|2022-01-27 14:32:20|489.78|487.38|488.92|486.52|489.78|487.38|488.23|485.83|0
1643293950000|2022-01-27 14:32:30|488.66|486.26|487.71|485.31|488.66|486.26|487.71|485.31|0
1643293960000|2022-01-27 14:32:40|487.2|484.8|486.16|483.76|487.2|484.8|485.99|483.59|0
1643293970000|2022-01-27 14:32:50|485.82|483.42|484.96|482.56|485.82|483.42|484.79|482.39|0
1643293980000|2022-01-27 14:33:00|484.79|482.39|486.68|484.28|486.68|484.28|484.79|482.39|0
1643293990000|2022-01-27 14:33:10|487.37|484.97|487.37|484.97|487.37|484.97|486.68|484.28|0
1643294000000|2022-01-27 14:33:20|488.23|485.83|489.61|487.21|489.61|487.21|488.23|485.83|0
1643294010000|2022-01-27 14:33:30|488.92|486.52|487.88|485.48|489.61|487.21|487.88|485.48|0
1643294020000|2022-01-27 14:33:40|487.71|485.31|489.26|486.86|489.35|486.95|487.71|485.31|0
1643294030000|2022-01-27 14:33:50|488.4|486|488.75|486.35|488.75|486.35|488.4|486|0
1643294040000|2022-01-27 14:34:00|487.88|485.48|489.61|487.21|489.61|487.21|487.2|484.8|0
1643294050000|2022-01-27 14:34:10|490.47|488.07|491.51|489.11|491.51|489.11|490.47|488.07|0
1643294060000|2022-01-27 14:34:20|492.03|489.63|491.34|488.94|492.03|489.63|490.64|488.24|0
1643294070000|2022-01-27 14:34:30|491.68|489.28|493.59|491.19|493.59|491.19|491.68|489.28|0
1643294080000|2022-01-27 14:34:40|493.24|490.84|494.63|492.23|494.63|492.23|492.64|490.24|0
1643294090000|2022-01-27 14:34:50|494.37|491.97|493.76|491.36|494.54|492.14|493.76|491.36|0
1643294100000|2022-01-27 14:35:00|493.41|491.01|495.32|492.92|495.32|492.92|493.41|491.01|0
1643294110000|2022-01-27 14:35:10|495.5|493.1|496.89|494.49|497.41|495.01|495.5|493.1|0
1643294120000|2022-01-27 14:35:20|496.36|493.96|494.63|492.23|496.36|493.96|494.63|492.23|0
1643294130000|2022-01-27 14:35:30|495.15|492.75|494.28|491.88|495.15|492.75|494.28|491.88|0
1643294140000|2022-01-27 14:35:40|493.41|491.01|494.63|492.23|495.15|492.75|493.41|491.01|0
1643294150000|2022-01-27 14:35:50|495.15|492.75|496.71|494.31|496.71|494.31|494.8|492.4|0
1643294160000|2022-01-27 14:36:00|495.32|492.92|494.11|491.71|495.32|492.92|494.11|491.71|0
1643294170000|2022-01-27 14:36:10|494.45|492.05|495.67|493.27|496.02|493.62|494.45|492.05|0
1643294180000|2022-01-27 14:36:20|496.71|494.31|496.71|494.31|496.89|494.49|496.71|494.31|0
1643294190000|2022-01-27 14:36:30|497.76|495.36|496.19|493.79|497.93|495.53|496.19|493.79|0
1643294200000|2022-01-27 14:36:40|495.84|493.44|496.54|494.14|496.54|494.14|495.15|492.75|0
1643294210000|2022-01-27 14:36:50|496.71|494.31|494.97|492.57|496.71|494.31|494.63|492.23|0
1643294220000|2022-01-27 14:37:00|493.76|491.36|492.03|489.63|493.76|491.36|492.03|489.63|0
1643294230000|2022-01-27 14:37:10|491.33|488.93|491.85|489.45|491.85|489.45|491.33|488.93|0
1643294240000|2022-01-27 14:37:20|491.68|489.28|492.37|489.97|492.37|489.97|491.68|489.28|0
1643294250000|2022-01-27 14:37:30|493.24|490.84|494.28|491.88|494.28|491.88|492.2|489.8|0
1643294260000|2022-01-27 14:37:40|494.8|492.4|494.28|491.88|494.8|492.4|493.76|491.36|0
1643294270000|2022-01-27 14:37:50|494.8|492.4|494.28|491.88|495.84|493.44|494.28|491.88|0
1643294280000|2022-01-27 14:38:00|494.8|492.4|495.67|493.27|495.67|493.27|494.8|492.4|0
1643294290000|2022-01-27 14:38:10|495.49|493.09|497.93|495.53|497.93|495.53|495.49|493.09|0
1643294300000|2022-01-27 14:38:20|497.76|495.36|495.84|493.44|497.76|495.36|495.84|493.44|0
1643294310000|2022-01-27 14:38:30|496.71|494.31|496.71|494.31|496.71|494.31|496.54|494.14|0
1643294320000|2022-01-27 14:38:40|496.19|493.79|495.49|493.09|496.36|493.96|495.49|493.09|0
1643294330000|2022-01-27 14:38:50|494.63|492.23|494.11|491.71|494.8|492.4|494.11|491.71|0
1643294340000|2022-01-27 14:39:00|493.06|490.66|494.11|491.71|494.11|491.71|493.06|490.66|0
1643294350000|2022-01-27 14:39:10|495.32|492.92|493.93|491.53|495.32|492.92|493.93|491.53|0
1643294360000|2022-01-27 14:39:20|494.8|492.4|494.63|492.23|495.15|492.75|494.63|492.23|0
1643294370000|2022-01-27 14:39:30|493.41|491.01|494.8|492.4|494.8|492.4|493.41|491.01|0
1643294380000|2022-01-27 14:39:40|494.63|492.23|494.28|491.88|494.97|492.57|494.02|491.62|0
1643294390000|2022-01-27 14:39:50|494.45|492.05|493.93|491.53|494.8|492.4|493.93|491.53|0
1643294400000|2022-01-27 14:40:00|494.97|492.57|493.41|491.01|494.97|492.57|493.24|490.84|0
1643294410000|2022-01-27 14:40:10|492.37|489.97|493.06|490.66|493.58|491.18|492.37|489.97|0
1643294420000|2022-01-27 14:40:20|491.85|489.45|492.03|489.63|492.12|489.72|491.85|489.45|0
1643294430000|2022-01-27 14:40:30|490.64|488.24|489.43|487.03|490.64|488.24|489.43|487.03|0
1643294440000|2022-01-27 14:40:40|489.95|487.55|489.09|486.69|489.95|487.55|489.09|486.69|0
1643294450000|2022-01-27 14:40:50|488.74|486.34|489.09|486.69|489.61|487.21|488.74|486.34|0
1643294460000|2022-01-27 14:41:00|489.43|487.03|488.49|486.09|489.43|487.03|488.49|486.09|0
1643294470000|2022-01-27 14:41:10|488.74|486.34|488.05|485.65|489.09|486.69|488.05|485.65|0
1643294480000|2022-01-27 14:41:20|487.54|485.14|487.02|484.62|487.88|485.48|487.02|484.62|0
1643294490000|2022-01-27 14:41:30|486.16|483.76|485.56|483.16|486.16|483.76|485.47|483.07|0
1643294500000|2022-01-27 14:41:40|485.39|482.99|485.99|483.59|485.99|483.59|485.13|482.73|0
1643294510000|2022-01-27 14:41:50|485.82|483.42|485.65|483.25|486.33|483.93|485.65|483.25|0
1643294520000|2022-01-27 14:42:00|485.39|482.99|486.08|483.68|486.33|483.93|485.39|482.99|0
1643294530000|2022-01-27 14:42:10|486.16|483.76|485.47|483.07|486.16|483.76|485.13|482.73|0
1643294540000|2022-01-27 14:42:20|485.13|482.73|485.13|482.73|485.13|482.73|484.44|482.04|0
1643294550000|2022-01-27 14:42:30|484.96|482.56|485.47|483.07|485.65|483.25|484.96|482.56|0
1643294560000|2022-01-27 14:42:40|485.13|482.73|484.88|482.48|485.64|483.24|484.88|482.48|0
1643294570000|2022-01-27 14:42:50|484.96|482.56|485.22|482.82|485.47|483.07|484.96|482.56|0
1643294580000|2022-01-27 14:43:00|485.05|482.65|485.3|482.9|485.3|482.9|484.7|482.3|0
1643294590000|2022-01-27 14:43:10|484.79|482.39|483.41|481.01|484.88|482.48|483.41|481.01|0
1643294600000|2022-01-27 14:43:20|482.56|480.16|482.05|479.65|482.56|480.16|482.05|479.65|0
1643294610000|2022-01-27 14:43:30|481.87|479.47|481.7|479.3|481.87|479.47|481.7|479.3|0
1643294620000|2022-01-27 14:43:40|481.45|479.05|481.19|478.79|481.45|479.05|481.02|478.62|0
1643294630000|2022-01-27 14:43:50|480.68|478.28|479.31|476.91|480.68|478.28|479.31|476.91|0
1643294640000|2022-01-27 14:44:00|479.23|476.83|480.17|477.77|480.17|477.77|479.23|476.83|0
1643294650000|2022-01-27 14:44:10|479.14|476.74|479.23|476.83|479.23|476.83|478.8|476.4|0
1643294660000|2022-01-27 14:44:20|479.48|477.08|479.31|476.91|479.91|477.51|479.31|476.91|0
1643294670000|2022-01-27 14:44:30|479.65|477.25|479.31|476.91|479.65|477.25|478.97|476.57|0
1643294680000|2022-01-27 14:44:40|479.48|477.08|479.48|477.08|479.48|477.08|479.4|477|0
1643294690000|2022-01-27 14:44:50|479.31|476.91|479.31|476.91|479.65|477.25|479.31|476.91|0
1643294700000|2022-01-27 14:45:00|478.97|476.57|478.63|476.23|478.97|476.57|478.63|476.23|0
1643294710000|2022-01-27 14:45:10|477.44|475.04|478.8|476.4|478.8|476.4|477.44|475.04|0
1643294720000|2022-01-27 14:45:20|479.48|477.08|480.6|478.2|480.6|478.2|479.48|477.08|0
1643294730000|2022-01-27 14:45:30|480.17|477.77|479.31|476.91|480.17|477.77|479.31|476.91|0
1643294740000|2022-01-27 14:45:40|480.34|477.94|481.19|478.79|481.19|478.79|480.34|477.94|0
1643294750000|2022-01-27 14:45:50|481.36|478.96|480.68|478.28|481.36|478.96|480.68|478.28|0
1643294760000|2022-01-27 14:46:00|479.65|477.25|480.68|478.28|480.68|478.28|479.65|477.25|0
1643294770000|2022-01-27 14:46:10|481.7|479.3|481.19|478.79|481.7|479.3|481.19|478.79|0
1643294780000|2022-01-27 14:46:20|481.28|478.88|481.7|479.3|482.04|479.64|481.28|478.88|0
1643294790000|2022-01-27 14:46:30|482.04|479.64|483.58|481.18|483.76|481.36|482.04|479.64|0
1643294800000|2022-01-27 14:46:40|483.67|481.27|481.96|479.56|483.67|481.27|481.96|479.56|0
1643294810000|2022-01-27 14:46:50|481.53|479.13|477.85|475.45|481.53|479.13|477.85|475.45|0
1643294820000|2022-01-27 14:47:00|477.5|475.1|476.3|473.9|477.5|475.1|476.3|473.9|0
1643294830000|2022-01-27 14:47:10|475.96|473.56|475.62|473.22|475.96|473.56|475.62|473.22|0
1643294840000|2022-01-27 14:47:20|475.45|473.05|475.79|473.39|476.13|473.73|475.45|473.05|0
1643294850000|2022-01-27 14:47:30|475.45|473.05|475.79|473.39|475.79|473.39|475.45|473.05|0
1643294860000|2022-01-27 14:47:40|475.71|473.31|474.94|472.54|475.71|473.31|474.94|472.54|0
1643294870000|2022-01-27 14:47:50|474.6|472.2|473.32|470.92|474.6|472.2|473.32|470.92|0
1643294880000|2022-01-27 14:48:00|473.23|470.83|472.81|470.41|473.23|470.83|472.81|470.41|0
1643294890000|2022-01-27 14:48:10|472.64|470.24|472.04|469.64|472.89|470.49|471.87|469.47|0
1643294900000|2022-01-27 14:48:20|471.53|469.13|472.79|470.39|473.13|470.73|471.53|469.13|0
1643294910000|2022-01-27 14:48:30|472.28|469.88|471.86|469.46|472.28|469.88|471.69|469.29|0
1643294920000|2022-01-27 14:48:40|472.11|469.71|471.6|469.2|472.11|469.71|471.6|469.2|0
1643294930000|2022-01-27 14:48:50|470.92|468.52|470.25|467.85|470.92|468.52|470.25|467.85|0
1643294940000|2022-01-27 14:49:00|470.16|467.76|470.41|468.01|470.41|468.01|470.16|467.76|0
1643294950000|2022-01-27 14:49:10|470.25|467.85|470.41|468.01|470.92|468.52|470.25|467.85|0
1643294960000|2022-01-27 14:49:20|470.67|468.27|469.91|467.51|470.67|468.27|469.91|467.51|0
1643294970000|2022-01-27 14:49:30|470.41|468.01|471.69|469.29|471.69|469.29|470.41|468.01|0
1643294980000|2022-01-27 14:49:40|472.28|469.88|472.45|470.05|472.45|470.05|472.11|469.71|0
1643294990000|2022-01-27 14:49:50|472.62|470.22|471.77|469.37|472.62|470.22|471.77|469.37|0
1643295000000|2022-01-27 14:50:00|471.6|469.2|471.94|469.54|471.94|469.54|471.6|469.2|0
1643295010000|2022-01-27 14:50:10|472.11|469.71|471.6|469.2|472.11|469.71|471.6|469.2|0
1643295020000|2022-01-27 14:50:20|471.26|468.86|471.77|469.37|471.77|469.37|470.75|468.35|0
1643295030000|2022-01-27 14:50:30|472.28|469.88|471.09|468.69|472.28|469.88|471.09|468.69|0
1643295040000|2022-01-27 14:50:40|470.92|468.52|471.35|468.95|471.6|469.2|470.92|468.52|0
1643295050000|2022-01-27 14:50:50|470.41|468.01|469.91|467.51|470.41|468.01|469.91|467.51|0
1643295060000|2022-01-27 14:51:00|470.08|467.68|468.64|466.24|470.08|467.68|468.64|466.24|0
1643295070000|2022-01-27 14:51:10|469.23|466.83|469.91|467.51|469.91|467.51|469.23|466.83|0
1643295080000|2022-01-27 14:51:20|470.5|468.1|471.35|468.95|471.94|469.54|470.5|468.1|0
1643295090000|2022-01-27 14:51:30|471.09|468.69|470.75|468.35|471.09|468.69|470.58|468.18|0
1643295100000|2022-01-27 14:51:40|471.09|468.69|471.26|468.86|471.26|468.86|471.09|468.69|0
1643295110000|2022-01-27 14:51:50|471.43|469.03|472.28|469.88|472.28|469.88|471.26|468.86|0
1643295120000|2022-01-27 14:52:00|472.87|470.47|472.62|470.22|472.87|470.47|472.62|470.22|0
1643295130000|2022-01-27 14:52:10|473.04|470.64|473.04|470.64|473.46|471.06|472.95|470.55|0
1643295140000|2022-01-27 14:52:20|473.46|471.06|473.12|470.72|473.46|471.06|473.12|470.72|0
1643295150000|2022-01-27 14:52:30|472.28|469.88|472.11|469.71|472.36|469.96|471.86|469.46|0
1643295160000|2022-01-27 14:52:40|471.94|469.54|470.58|468.18|472.11|469.71|470.58|468.18|0
1643295170000|2022-01-27 14:52:50|471.01|468.61|470.07|467.67|471.01|468.61|470.07|467.67|0
1643295180000|2022-01-27 14:53:00|469.91|467.51|471.35|468.95|471.35|468.95|469.91|467.51|0
1643295190000|2022-01-27 14:53:10|471.09|468.69|472.11|469.71|472.11|469.71|471.09|468.69|0
1643295200000|2022-01-27 14:53:20|472.36|469.96|472.78|470.38|473.12|470.72|472.36|469.96|0
1643295210000|2022-01-27 14:53:30|472.62|470.22|470.67|468.27|472.62|470.22|470.67|468.27|0
1643295220000|2022-01-27 14:53:40|470.75|468.35|471.26|468.86|471.26|468.86|470.75|468.35|0
1643295230000|2022-01-27 14:53:50|471.43|469.03|471.01|468.61|471.6|469.2|470.92|468.52|0
1643295240000|2022-01-27 14:54:00|471.26|468.86|470.58|468.18|471.26|468.86|470.58|468.18|0
1643295250000|2022-01-27 14:54:10|470.24|467.84|469.74|467.34|470.24|467.84|469.74|467.34|0
1643295260000|2022-01-27 14:54:20|469.06|466.66|468.55|466.15|469.06|466.66|468.47|466.07|0
1643295270000|2022-01-27 14:54:30|468.64|466.24|469.49|467.09|469.49|467.09|468.47|466.07|0
1643295280000|2022-01-27 14:54:40|469.65|467.25|468.72|466.32|469.65|467.25|468.72|466.32|0
1643295290000|2022-01-27 14:54:50|469.4|467|469.23|466.83|469.65|467.25|469.23|466.83|0
1643295300000|2022-01-27 14:55:00|470.84|468.44|471.26|468.86|471.26|468.86|470.84|468.44|0
1643295310000|2022-01-27 14:55:10|470.41|468.01|473.72|471.32|473.72|471.32|470.41|468.01|0
1643295320000|2022-01-27 14:55:20|473.89|471.49|474.48|472.08|474.82|472.42|473.89|471.49|0
1643295330000|2022-01-27 14:55:30|474.91|472.51|472.78|470.38|474.91|472.51|472.78|470.38|0
1643295340000|2022-01-27 14:55:40|472.53|470.13|472.11|469.71|472.53|470.13|472.11|469.71|0
1643295350000|2022-01-27 14:55:50|471.77|469.37|472.78|470.38|472.78|470.38|471.69|469.29|0
1643295360000|2022-01-27 14:56:00|472.44|470.04|473.8|471.4|473.8|471.4|472.44|470.04|0
1643295370000|2022-01-27 14:56:10|474.65|472.25|475.67|473.27|475.67|473.27|474.65|472.25|0
1643295380000|2022-01-27 14:56:20|475.76|473.36|476.44|474.04|476.87|474.47|475.76|473.36|0
1643295390000|2022-01-27 14:56:30|476.01|473.61|476.35|473.95|476.7|474.3|475.84|473.44|0
1643295400000|2022-01-27 14:56:40|476.61|474.21|478.06|475.66|478.06|475.66|476.61|474.21|0
1643295410000|2022-01-27 14:56:50|478.74|476.34|478.74|476.34|478.74|476.34|478.74|476.34|0
1643295420000|2022-01-27 14:57:00|479.09|476.69|480.63|478.23|480.63|478.23|479.09|476.69|0
1643295430000|2022-01-27 14:57:10|480.45|478.05|480.11|477.71|480.45|478.05|480.11|477.71|0
1643295440000|2022-01-27 14:57:20|480.63|478.23|481.31|478.91|481.31|478.91|480.63|478.23|0
1643295450000|2022-01-27 14:57:30|480.97|478.57|483.46|481.06|483.46|481.06|480.97|478.57|0
1643295460000|2022-01-27 14:57:40|483.81|481.41|485|482.6|485|482.6|483.55|481.15|0
1643295470000|2022-01-27 14:57:50|483.98|481.58|484.66|482.26|484.66|482.26|483.98|481.58|0
1643295480000|2022-01-27 14:58:00|483.98|481.58|484.41|482.01|484.66|482.26|483.29|480.89|0
1643295490000|2022-01-27 14:58:10|484.58|482.18|484.24|481.84|484.58|482.18|484.15|481.75|0
1643295500000|2022-01-27 14:58:20|483.46|481.06|481.59|479.19|483.46|481.06|481.59|479.19|0
1643295510000|2022-01-27 14:58:30|481.25|478.85|480.57|478.17|481.25|478.85|480.57|478.17|0
1643295520000|2022-01-27 14:58:40|479.89|477.49|479.38|476.98|480.23|477.83|479.38|476.98|0
1643295530000|2022-01-27 14:58:50|479.81|477.41|480.91|478.51|481.25|478.85|479.64|477.24|0
1643295540000|2022-01-27 14:59:00|480.74|478.34|479.89|477.49|480.74|478.34|479.3|476.9|0
1643295550000|2022-01-27 14:59:10|480.15|477.75|480.06|477.66|480.23|477.83|479.72|477.32|0
1643295560000|2022-01-27 14:59:20|479.89|477.49|479.98|477.58|479.98|477.58|479.21|476.81|0
1643295570000|2022-01-27 14:59:30|480.06|477.66|480.4|478|480.4|478|479.64|477.24|0
1643295580000|2022-01-27 14:59:40|481.42|479.02|481.68|479.28|481.68|479.28|481.42|479.02|0
1643295590000|2022-01-27 14:59:50|479.38|476.98|478.11|475.71|479.72|477.32|477.85|475.45|0
1643295600000|2022-01-27 15:00:00|477.85|475.45|479.38|476.98|479.38|476.98|477.43|475.03|0
1643295610000|2022-01-27 15:00:10|479.89|477.49|482.1|479.7|482.1|479.7|479.89|477.49|0
1643295620000|2022-01-27 15:00:20|483.8|481.4|484.75|482.35|484.75|482.35|483.63|481.23|0
1643295630000|2022-01-27 15:00:30|486.29|483.89|488.43|486.03|488.43|486.03|486.29|483.89|0
1643295640000|2022-01-27 15:00:40|488.25|485.85|487.22|484.82|488.25|485.85|487.14|484.74|0
1643295650000|2022-01-27 15:00:50|486.88|484.48|488.25|485.85|488.25|485.85|485.94|483.54|0
1643295660000|2022-01-27 15:01:00|489.55|487.15|486.37|483.97|489.55|487.15|486.37|483.97|0
1643295670000|2022-01-27 15:01:10|486.71|484.31|488.25|485.85|488.6|486.2|486.71|484.31|0
1643295680000|2022-01-27 15:01:20|487.05|484.65|485.51|483.11|487.05|484.65|485.51|483.11|0
1643295690000|2022-01-27 15:01:30|485.85|483.45|486.97|484.57|486.97|484.57|485.85|483.45|0
1643295700000|2022-01-27 15:01:40|485.17|482.77|484.15|481.75|485.17|482.77|484.15|481.75|0
1643295710000|2022-01-27 15:01:50|484.58|482.18|485.17|482.77|485.17|482.77|483.8|481.4|0
1643295720000|2022-01-27 15:02:00|485|482.6|485.85|483.45|485.85|483.45|483.63|481.23|0
1643295730000|2022-01-27 15:02:10|486.03|483.63|485.68|483.28|486.8|484.4|485.68|483.28|0
1643295740000|2022-01-27 15:02:20|486.54|484.14|484.75|482.35|486.54|484.14|484.75|482.35|0
1643295750000|2022-01-27 15:02:30|484.49|482.09|484.4|482|484.49|482.09|484.23|481.83|0
1643295760000|2022-01-27 15:02:40|483.97|481.57|482.61|480.21|483.97|481.57|482.61|480.21|0
1643295770000|2022-01-27 15:02:50|482.95|480.55|482.27|479.87|482.95|480.55|482.27|479.87|0
1643295780000|2022-01-27 15:03:00|482.36|479.96|482.78|480.38|482.78|480.38|482.36|479.96|0
1643295790000|2022-01-27 15:03:10|482.19|479.79|482.44|480.04|482.44|480.04|482.1|479.7|0
1643295800000|2022-01-27 15:03:20|482.87|480.47|483.38|480.98|483.38|480.98|482.87|480.47|0
1643295810000|2022-01-27 15:03:30|482.95|480.55|481.59|479.19|482.95|480.55|481.42|479.02|0
1643295820000|2022-01-27 15:03:40|481.76|479.36|481.51|479.11|481.76|479.36|481.25|478.85|0
1643295830000|2022-01-27 15:03:50|482.02|479.62|481.59|479.19|482.02|479.62|481.42|479.02|0
1643295840000|2022-01-27 15:04:00|479.72|477.32|479.89|477.49|479.89|477.49|479.72|477.32|0
1643295850000|2022-01-27 15:04:10|478.87|476.47|476.5|474.1|478.87|476.47|476.5|474.1|0
1643295860000|2022-01-27 15:04:20|475.65|473.25|476.33|473.93|476.33|473.93|475.65|473.25|0
1643295870000|2022-01-27 15:04:30|476.25|473.85|476.33|473.93|476.33|473.93|476.16|473.76|0
1643295880000|2022-01-27 15:04:40|477.51|475.11|478.19|475.79|478.19|475.79|477.43|475.03|0
1643295890000|2022-01-27 15:04:50|477.17|474.77|475.99|473.59|477.17|474.77|475.99|473.59|0
1643295900000|2022-01-27 15:05:00|475.31|472.91|475.14|472.74|475.4|473|474.64|472.24|0
1643295910000|2022-01-27 15:05:10|476.5|474.1|477.34|474.94|478.19|475.79|476.5|474.1|0
1643295920000|2022-01-27 15:05:20|477.17|474.77|477|474.6|477.51|475.11|477|474.6|0
1643295930000|2022-01-27 15:05:30|476.83|474.43|477.17|474.77|477.17|474.77|476.5|474.1|0
1643295940000|2022-01-27 15:05:40|478.36|475.96|477.85|475.45|478.36|475.96|477.51|475.11|0
1643295950000|2022-01-27 15:05:50|477.34|474.94|476.92|474.52|477.34|474.94|476.92|474.52|0
1643295960000|2022-01-27 15:06:00|477|474.6|477.85|475.45|477.85|475.45|477|474.6|0
1643295970000|2022-01-27 15:06:10|476.83|474.43|477.85|475.45|478.11|475.71|476.83|474.43|0
1643295980000|2022-01-27 15:06:20|476.83|474.43|476.33|473.93|476.83|474.43|475.31|472.91|0
1643295990000|2022-01-27 15:06:30|476.25|473.85|476.92|474.52|476.92|474.52|476.25|473.85|0
1643296000000|2022-01-27 15:06:40|477.68|475.28|478.87|476.47|478.87|476.47|477.68|475.28|0
1643296010000|2022-01-27 15:06:50|478.28|475.88|478.02|475.62|478.28|475.88|477.34|474.94|0
1643296020000|2022-01-27 15:07:00|477.85|475.45|476.16|473.76|477.85|475.45|476.16|473.76|0
1643296030000|2022-01-27 15:07:10|475.65|473.25|475.99|473.59|475.99|473.59|475.48|473.08|0
1643296040000|2022-01-27 15:07:20|477.17|474.77|476.33|473.93|477.51|475.11|476.33|473.93|0
1643296050000|2022-01-27 15:07:30|477|474.6|475.65|473.25|477|474.6|475.65|473.25|0
1643296060000|2022-01-27 15:07:40|475.31|472.91|474.97|472.57|475.82|473.42|474.97|472.57|0
1643296070000|2022-01-27 15:07:50|476.5|474.1|474.81|472.41|476.5|474.1|474.81|472.41|0
1643296080000|2022-01-27 15:08:00|475.65|473.25|476.33|473.93|476.33|473.93|475.65|473.25|0
1643296090000|2022-01-27 15:08:10|476.16|473.76|475.48|473.08|476.16|473.76|475.48|473.08|0
1643296100000|2022-01-27 15:08:20|475.31|472.91|474.13|471.73|475.31|472.91|474.13|471.73|0
1643296110000|2022-01-27 15:08:30|473.62|471.22|473.12|470.72|473.62|471.22|472.78|470.38|0
1643296120000|2022-01-27 15:08:40|473.37|470.97|473.04|470.64|473.62|471.22|472.95|470.55|0
1643296130000|2022-01-27 15:08:50|472.61|470.21|472.03|469.63|472.61|470.21|472.03|469.63|0
1643296140000|2022-01-27 15:09:00|472.45|470.05|471.6|469.2|472.61|470.21|471.6|469.2|0
1643296150000|2022-01-27 15:09:10|471.44|469.04|470.93|468.53|471.44|469.04|470.09|467.69|0
1643296160000|2022-01-27 15:09:20|472.7|470.3|473.62|471.22|473.62|471.22|472.7|470.3|0
1643296170000|2022-01-27 15:09:30|474.39|471.99|472.28|469.88|474.39|471.99|472.28|469.88|0
1643296180000|2022-01-27 15:09:40|472.78|470.38|472.61|470.21|473.46|471.06|472.61|470.21|0
1643296190000|2022-01-27 15:09:50|472.44|470.04|473.12|470.72|473.12|470.72|472.44|470.04|0
1643296200000|2022-01-27 15:10:00|473.21|470.81|472.28|469.88|473.46|471.06|472.28|469.88|0
1643296210000|2022-01-27 15:10:10|472.44|470.04|474.8|472.4|474.8|472.4|472.44|470.04|0
1643296220000|2022-01-27 15:10:20|477|474.6|475.82|473.42|477|474.6|475.82|473.42|0
1643296230000|2022-01-27 15:10:30|475.99|473.59|473.46|471.06|475.99|473.59|473.46|471.06|0
1643296240000|2022-01-27 15:10:40|473.96|471.56|474.3|471.9|474.3|471.9|473.96|471.56|0
1643296250000|2022-01-27 15:10:50|474.39|471.99|473.96|471.56|474.39|471.99|473.37|470.97|0
1643296260000|2022-01-27 15:11:00|472.61|470.21|472.78|470.38|472.78|470.38|472.2|469.8|0
1643296270000|2022-01-27 15:11:10|472.36|469.96|471.77|469.37|472.44|470.04|471.77|469.37|0
1643296280000|2022-01-27 15:11:20|471.35|468.95|471.27|468.87|471.35|468.95|470.93|468.53|0
1643296290000|2022-01-27 15:11:30|470.43|468.03|469.42|467.02|470.43|468.03|469.25|466.85|0
1643296300000|2022-01-27 15:11:40|469.59|467.19|469.76|467.36|469.76|467.36|469.42|467.02|0
1643296310000|2022-01-27 15:11:50|470.26|467.86|470.85|468.45|470.93|468.53|470.18|467.78|0
1643296320000|2022-01-27 15:12:00|470.09|467.69|470.43|468.03|471.27|468.87|470.09|467.69|0
1643296330000|2022-01-27 15:12:10|470.09|467.69|470.59|468.19|470.59|468.19|470.09|467.69|0
1643296340000|2022-01-27 15:12:20|470.43|468.03|471.77|469.37|471.77|469.37|470.43|468.03|0
1643296350000|2022-01-27 15:12:30|471.6|469.2|471.43|469.03|471.6|469.2|470.93|468.53|0
1643296360000|2022-01-27 15:12:40|470.93|468.53|471.6|469.2|471.94|469.54|470.93|468.53|0
1643296370000|2022-01-27 15:12:50|471.1|468.7|471.43|469.03|471.43|469.03|471.1|468.7|0
1643296380000|2022-01-27 15:13:00|473.29|470.89|473.29|470.89|474.13|471.73|473.29|470.89|0
1643296390000|2022-01-27 15:13:10|473.45|471.05|472.53|470.13|473.45|471.05|472.53|470.13|0
1643296400000|2022-01-27 15:13:20|470.93|468.53|469.92|467.52|471.27|468.87|469.92|467.52|0
1643296410000|2022-01-27 15:13:30|471.27|468.87|470.76|468.36|471.27|468.87|470.76|468.36|0
1643296420000|2022-01-27 15:13:40|470.93|468.53|472.19|469.79|472.44|470.04|470.93|468.53|0
1643296430000|2022-01-27 15:13:50|471.1|468.7|471.77|469.37|471.77|469.37|471.1|468.7|0
1643296440000|2022-01-27 15:14:00|472.28|469.88|472.78|470.38|472.78|470.38|472.28|469.88|0
1643296450000|2022-01-27 15:14:10|472.11|469.71|470.93|468.53|472.28|469.88|470.93|468.53|0
1643296460000|2022-01-27 15:14:20|470.26|467.86|471.27|468.87|471.27|468.87|470.26|467.86|0
1643296470000|2022-01-27 15:14:30|470.51|468.11|471.02|468.62|471.52|469.12|470.51|468.11|0
1643296480000|2022-01-27 15:14:40|470.76|468.36|471.77|469.37|471.77|469.37|470.09|467.69|0
1643296490000|2022-01-27 15:14:50|471.94|469.54|471.77|469.37|471.94|469.54|471.6|469.2|0
1643296500000|2022-01-27 15:15:00|470.59|468.19|471.77|469.37|472.27|469.87|470.59|468.19|0
1643296510000|2022-01-27 15:15:10|471.86|469.46|470.59|468.19|472.36|469.96|470.59|468.19|0
1643296520000|2022-01-27 15:15:20|470.93|468.53|471.1|468.7|471.1|468.7|470.26|467.86|0
1643296530000|2022-01-27 15:15:30|471.43|469.03|470.93|468.53|471.43|469.03|470.76|468.36|0
1643296540000|2022-01-27 15:15:40|470.26|467.86|470.09|467.69|470.26|467.86|470.09|467.69|0
1643296550000|2022-01-27 15:15:50|470.26|467.86|470.43|468.03|470.76|468.36|470.26|467.86|0
1643296560000|2022-01-27 15:16:00|470.76|468.36|471.35|468.95|471.94|469.54|470.76|468.36|0
1643296570000|2022-01-27 15:16:10|471.77|469.37|473.45|471.05|473.45|471.05|471.77|469.37|0
1643296580000|2022-01-27 15:16:20|473.96|471.56|475.31|472.91|475.48|473.08|473.96|471.56|0
1643296590000|2022-01-27 15:16:30|474.72|472.32|473.71|471.31|474.72|472.32|473.71|471.31|0
1643296600000|2022-01-27 15:16:40|473.79|471.39|473.37|470.97|473.79|471.39|473.12|470.72|0
1643296610000|2022-01-27 15:16:50|474.3|471.9|474.22|471.82|474.55|472.15|474.22|471.82|0
1643296620000|2022-01-27 15:17:00|473.37|470.97|472.27|469.87|473.62|471.22|472.27|469.87|0
1643296630000|2022-01-27 15:17:10|472.87|470.47|472.87|470.47|473.12|470.72|472.87|470.47|0
1643296640000|2022-01-27 15:17:20|473.12|470.72|472.78|470.38|473.12|470.72|472.78|470.38|0
1643296650000|2022-01-27 15:17:30|472.7|470.3|473.12|470.72|473.12|470.72|472.44|470.04|0
1643296660000|2022-01-27 15:17:40|473.45|471.05|474.13|471.73|474.13|471.73|473.2|470.8|0
1643296670000|2022-01-27 15:17:50|474.72|472.32|474.97|472.57|474.97|472.57|474.3|471.9|0
1643296680000|2022-01-27 15:18:00|474.63|472.23|474.63|472.23|474.63|472.23|473.45|471.05|0
1643296690000|2022-01-27 15:18:10|475.14|472.74|476.32|473.92|476.32|473.92|475.14|472.74|0
1643296700000|2022-01-27 15:18:20|474.63|472.23|475.98|473.58|475.98|473.58|474.63|472.23|0
1643296710000|2022-01-27 15:18:30|475.65|473.25|475.48|473.08|475.82|473.42|475.48|473.08|0
1643296720000|2022-01-27 15:18:40|475.14|472.74|474.8|472.4|475.14|472.74|474.38|471.98|0
1643296730000|2022-01-27 15:18:50|475.14|472.74|476.07|473.67|476.07|473.67|475.14|472.74|0
1643296740000|2022-01-27 15:19:00|475.14|472.74|474.97|472.57|475.31|472.91|474.97|472.57|0
1643296750000|2022-01-27 15:19:10|474.63|472.23|475.56|473.16|476.32|473.92|474.63|472.23|0
1643296760000|2022-01-27 15:19:20|475.48|473.08|477.17|474.77|477.17|474.77|475.48|473.08|0
1643296770000|2022-01-27 15:19:30|477.09|474.69|478.61|476.21|478.61|476.21|477.09|474.69|0
1643296780000|2022-01-27 15:19:40|478.02|475.62|477.34|474.94|478.02|475.62|477.34|474.94|0
1643296790000|2022-01-27 15:19:50|477.43|475.03|477.34|474.94|477.85|475.45|477.34|474.94|0
1643296800000|2022-01-27 15:20:00|476.83|474.43|476.92|474.52|476.92|474.52|475.98|473.58|0
1643296810000|2022-01-27 15:20:10|476.66|474.26|475.81|473.41|476.66|474.26|475.81|473.41|0
1643296820000|2022-01-27 15:20:20|476.49|474.09|476.83|474.43|476.83|474.43|476.49|474.09|0
1643296830000|2022-01-27 15:20:30|477.17|474.77|477.34|474.94|478.35|475.95|477.17|474.77|0
1643296840000|2022-01-27 15:20:40|477|474.6|477.85|475.45|478.18|475.78|477|474.6|0
1643296850000|2022-01-27 15:20:50|477.17|474.77|478.35|475.95|478.52|476.12|477.17|474.77|0
1643296860000|2022-01-27 15:21:00|478.52|476.12|478.86|476.46|478.86|476.46|478.44|476.04|0
1643296870000|2022-01-27 15:21:10|479.2|476.8|479.2|476.8|479.2|476.8|478.95|476.55|0
1643296880000|2022-01-27 15:21:20|478.52|476.12|479.03|476.63|479.03|476.63|478.52|476.12|0
1643296890000|2022-01-27 15:21:30|479.2|476.8|478.01|475.61|479.2|476.8|477.76|475.36|0
1643296900000|2022-01-27 15:21:40|477.85|475.45|476.07|473.67|478.01|475.61|476.07|473.67|0
1643296910000|2022-01-27 15:21:50|475.9|473.5|476.15|473.75|476.32|473.92|475.9|473.5|0
1643296920000|2022-01-27 15:22:00|476.24|473.84|476.15|473.75|476.66|474.26|476.15|473.75|0
1643296930000|2022-01-27 15:22:10|475.56|473.16|477|474.6|477|474.6|475.48|473.08|0
1643296940000|2022-01-27 15:22:20|477.68|475.28|478.35|475.95|478.35|475.95|477.68|475.28|0
1643296950000|2022-01-27 15:22:30|478.78|476.38|479.37|476.97|479.37|476.97|478.44|476.04|0
1643296960000|2022-01-27 15:22:40|479.03|476.63|477.76|475.36|479.03|476.63|477.76|475.36|0
1643296970000|2022-01-27 15:22:50|477|474.6|477.17|474.77|477.51|475.11|477|474.6|0
1643296980000|2022-01-27 15:23:00|477.26|474.86|475.9|473.5|477.26|474.86|475.9|473.5|0
1643296990000|2022-01-27 15:23:10|475.64|473.24|474.97|472.57|475.98|473.58|474.97|472.57|0
1643297000000|2022-01-27 15:23:20|475.06|472.66|477.17|474.77|477.17|474.77|475.06|472.66|0
1643297010000|2022-01-27 15:23:30|478.18|475.78|480.56|478.16|480.56|478.16|478.18|475.78|0
1643297020000|2022-01-27 15:23:40|480.9|478.5|480.73|478.33|481.07|478.67|480.73|478.33|0
1643297030000|2022-01-27 15:23:50|481.07|478.67|480.39|477.99|481.07|478.67|480.31|477.91|0
1643297040000|2022-01-27 15:24:00|480.56|478.16|480.65|478.25|480.9|478.5|480.56|478.16|0
1643297050000|2022-01-27 15:24:10|480.22|477.82|480.56|478.16|480.56|478.16|480.22|477.82|0
1643297060000|2022-01-27 15:24:20|481.67|479.27|482.18|479.78|482.6|480.2|481.58|479.18|0
1643297070000|2022-01-27 15:24:30|482.01|479.61|481.75|479.35|482.01|479.61|481.33|478.93|0
1643297080000|2022-01-27 15:24:40|481.5|479.1|481.5|479.1|481.5|479.1|481.5|479.1|0
1643297090000|2022-01-27 15:24:50|481.67|479.27|482.77|480.37|482.77|480.37|481.67|479.27|0
1643297100000|2022-01-27 15:25:00|483.45|481.05|482.26|479.86|483.45|481.05|482.26|479.86|0
1643297110000|2022-01-27 15:25:10|482.09|479.69|482.6|480.2|482.6|480.2|481.58|479.18|0
1643297120000|2022-01-27 15:25:20|482.52|480.12|484.06|481.66|484.06|481.66|482.52|480.12|0
1643297130000|2022-01-27 15:25:30|484.31|481.91|484.23|481.83|484.31|481.91|483.71|481.31|0
1643297140000|2022-01-27 15:25:40|485.68|483.28|486.02|483.62|486.36|483.96|485.68|483.28|0
1643297150000|2022-01-27 15:25:50|485.68|483.28|486.02|483.62|486.02|483.62|485.68|483.28|0
1643297160000|2022-01-27 15:26:00|486.11|483.71|484.99|482.59|486.11|483.71|484.99|482.59|0
1643297170000|2022-01-27 15:26:10|484.91|482.51|484.65|482.25|484.91|482.51|484.65|482.25|0
1643297180000|2022-01-27 15:26:20|485.25|482.85|483.97|481.57|485.25|482.85|483.97|481.57|0
1643297190000|2022-01-27 15:26:30|483.63|481.23|484.65|482.25|484.65|482.25|483.45|481.05|0
1643297200000|2022-01-27 15:26:40|483.8|481.4|483.8|481.4|484.31|481.91|483.8|481.4|0
1643297210000|2022-01-27 15:26:50|483.88|481.48|484.06|481.66|484.06|481.66|483.8|481.4|0
1643297220000|2022-01-27 15:27:00|484.65|482.25|484.99|482.59|484.99|482.59|484.65|482.25|0
1643297230000|2022-01-27 15:27:10|483.97|481.57|484.99|482.59|484.99|482.59|483.97|481.57|0
1643297240000|2022-01-27 15:27:20|484.82|482.42|484.82|482.42|484.82|482.42|483.28|480.88|0
1643297250000|2022-01-27 15:27:30|484.74|482.34|487.04|484.64|487.04|484.64|484.74|482.34|0
1643297260000|2022-01-27 15:27:40|487.39|484.99|488.68|486.28|488.68|486.28|487.39|484.99|0
1643297270000|2022-01-27 15:27:50|488.59|486.19|488.93|486.53|488.93|486.53|488.51|486.11|0
1643297280000|2022-01-27 15:28:00|487.73|485.33|488.24|485.84|488.24|485.84|487.73|485.33|0
1643297290000|2022-01-27 15:28:10|490.16|487.76|489.12|486.72|490.16|487.76|486.54|484.14|0
1643297300000|2022-01-27 15:28:20|491.24|488.84|491.41|489.01|491.85|489.45|491.24|488.84|0
1643297310000|2022-01-27 15:28:30|491.93|489.53|491.93|489.53|492.27|489.87|491.93|489.53|0
1643297320000|2022-01-27 15:28:40|492.79|490.39|490.04|487.64|492.79|490.39|489.69|487.29|0
1643297330000|2022-01-27 15:28:50|490.55|488.15|491.76|489.36|491.76|489.36|490.55|488.15|0
1643297340000|2022-01-27 15:29:00|493.51|491.11|491.45|489.05|493.51|491.11|491.45|489.05|0
1643297350000|2022-01-27 15:29:10|491.62|489.22|492.65|490.25|492.65|490.25|491.62|489.22|0
1643297360000|2022-01-27 15:29:20|492.48|490.08|492.39|489.99|492.82|490.42|492.39|489.99|0
1643297370000|2022-01-27 15:29:30|492.48|490.08|493.16|490.76|493.34|490.94|492.48|490.08|0
1643297380000|2022-01-27 15:29:40|493.85|491.45|495.32|492.92|495.32|492.92|493.85|491.45|0
1643297390000|2022-01-27 15:29:50|496.09|493.69|497.82|495.42|497.82|495.42|496.09|493.69|0
1643297400000|2022-01-27 15:30:00|498.86|496.46|497.47|495.07|498.86|496.46|497.3|494.9|0
1643297410000|2022-01-27 15:30:10|497.04|494.64|497.13|494.73|497.47|495.07|496.95|494.55|0
1643297420000|2022-01-27 15:30:20|496.95|494.55|495.4|493|496.95|494.55|495.4|493|0
1643297430000|2022-01-27 15:30:30|495.92|493.52|496.95|494.55|497.47|495.07|495.92|493.52|0
1643297440000|2022-01-27 15:30:40|496.53|494.13|496.09|493.69|496.53|494.13|496.09|493.69|0
1643297450000|2022-01-27 15:30:50|495.57|493.17|495.4|493|495.57|493.17|495.23|492.83|0
1643297460000|2022-01-27 15:31:00|495.92|493.52|499.37|496.97|499.37|496.97|495.92|493.52|0
1643297470000|2022-01-27 15:31:10|499.72|497.32|499.89|497.49|500.07|497.67|499.72|497.32|0
1643297480000|2022-01-27 15:31:20|499.72|497.32|503.19|500.79|503.19|500.79|499.72|497.32|0
1643297490000|2022-01-27 15:31:30|503.37|500.97|503.89|501.49|503.89|501.49|502.84|500.44|0
1643297500000|2022-01-27 15:31:40|503.02|500.62|503.02|500.62|503.02|500.62|502.32|499.92|0
1643297510000|2022-01-27 15:31:50|503.19|500.79|502.59|500.19|503.19|500.79|502.41|500.01|0
1643297520000|2022-01-27 15:32:00|502.5|500.1|501.45|499.05|502.5|500.1|501.45|499.05|0
1643297530000|2022-01-27 15:32:10|501.98|499.58|501.11|498.71|501.98|499.58|500.41|498.01|0
1643297540000|2022-01-27 15:32:20|501.28|498.88|502.93|500.53|502.93|500.53|501.28|498.88|0
1643297550000|2022-01-27 15:32:30|503.19|500.79|502.84|500.44|503.37|500.97|502.84|500.44|0
1643297560000|2022-01-27 15:32:40|503.02|500.62|503.37|500.97|503.54|501.14|503.02|500.62|0
1643297570000|2022-01-27 15:32:50|503.46|501.06|503.19|500.79|503.46|501.06|503.19|500.79|0
1643297580000|2022-01-27 15:33:00|503.71|501.31|501.8|499.4|503.71|501.31|501.8|499.4|0
1643297590000|2022-01-27 15:33:10|500.76|498.36|500.41|498.01|501.28|498.88|500.33|497.93|0
1643297600000|2022-01-27 15:33:20|500.33|497.93|501.8|499.4|501.8|499.4|500.33|497.93|0
1643297610000|2022-01-27 15:33:30|502.07|499.67|502.32|499.92|502.32|499.92|501.97|499.57|0
1643297620000|2022-01-27 15:33:40|501.37|498.97|501.8|499.4|501.8|499.4|501.2|498.8|0
1643297630000|2022-01-27 15:33:50|501.45|499.05|501.97|499.57|501.97|499.57|501.45|499.05|0
1643297640000|2022-01-27 15:34:00|501.45|499.05|501.8|499.4|502.5|500.1|501.45|499.05|0
1643297650000|2022-01-27 15:34:10|501.97|499.57|502.24|499.84|502.32|499.92|501.8|499.4|0
1643297660000|2022-01-27 15:34:20|501.8|499.4|502.67|500.27|502.67|500.27|501.8|499.4|0
1643297670000|2022-01-27 15:34:30|501.72|499.32|499.37|496.97|501.72|499.32|499.37|496.97|0
1643297680000|2022-01-27 15:34:40|500.33|497.93|500.33|497.93|500.41|498.01|500.07|497.67|0
1643297690000|2022-01-27 15:34:50|500.41|498.01|500.07|497.67|500.41|498.01|499.98|497.58|0
1643297700000|2022-01-27 15:35:00|501.2|498.8|503.36|500.96|503.36|500.96|501.2|498.8|0
1643297710000|2022-01-27 15:35:10|503.71|501.31|504.06|501.66|504.06|501.66|502.67|500.27|0
1643297720000|2022-01-27 15:35:20|503.71|501.31|502.15|499.75|503.71|501.31|501.72|499.32|0
1643297730000|2022-01-27 15:35:30|501.97|499.57|503.28|500.88|503.28|500.88|501.8|499.4|0
1643297740000|2022-01-27 15:35:40|503.02|500.62|502.5|500.1|503.02|500.62|502.41|500.01|0
1643297750000|2022-01-27 15:35:50|501.97|499.57|499.55|497.15|501.97|499.57|499.55|497.15|0
1643297760000|2022-01-27 15:36:00|501.11|498.71|501.28|498.88|501.28|498.88|500.93|498.53|0
1643297770000|2022-01-27 15:36:10|502.06|499.66|500.76|498.36|502.06|499.66|500.59|498.19|0
1643297780000|2022-01-27 15:36:20|501.28|498.88|501.89|499.49|501.89|499.49|500.41|498.01|0
1643297790000|2022-01-27 15:36:30|502.15|499.75|501.97|499.57|502.15|499.75|501.89|499.49|0
1643297800000|2022-01-27 15:36:40|502.15|499.75|502.15|499.75|502.32|499.92|502.06|499.66|0
1643297810000|2022-01-27 15:36:50|502.59|500.19|503.28|500.88|503.28|500.88|501.97|499.57|0
1643297820000|2022-01-27 15:37:00|502.93|500.53|502.49|500.09|502.93|500.53|502.49|500.09|0
1643297830000|2022-01-27 15:37:10|502.15|499.75|501.63|499.23|502.15|499.75|501.63|499.23|0
1643297840000|2022-01-27 15:37:20|501.2|498.8|501.11|498.71|501.2|498.8|500.85|498.45|0
1643297850000|2022-01-27 15:37:30|500.07|497.67|500.59|498.19|501.11|498.71|500.07|497.67|0
1643297860000|2022-01-27 15:37:40|500.76|498.36|500.93|498.53|500.93|498.53|500.24|497.84|0
1643297870000|2022-01-27 15:37:50|501.45|499.05|500.33|497.93|501.45|499.05|500.33|497.93|0
1643297880000|2022-01-27 15:38:00|500.93|498.53|499.55|497.15|500.93|498.53|499.55|497.15|0
1643297890000|2022-01-27 15:38:10|498.51|496.11|498.33|495.93|499.2|496.8|498.33|495.93|0
1643297900000|2022-01-27 15:38:20|498.51|496.11|498.85|496.45|499.2|496.8|498.51|496.11|0
1643297910000|2022-01-27 15:38:30|499.03|496.63|499.03|496.63|499.55|497.15|499.03|496.63|0
1643297920000|2022-01-27 15:38:40|499.37|496.97|498.68|496.28|499.37|496.97|498.68|496.28|0
1643297930000|2022-01-27 15:38:50|499.03|496.63|499.72|497.32|499.72|497.32|499.03|496.63|0
1643297940000|2022-01-27 15:39:00|500.06|497.66|503.53|501.13|503.53|501.13|498.56|496.16|0
1643297950000|2022-01-27 15:39:10|503.78|501.38|507.78|505.38|507.78|505.38|503.78|501.38|0
1643297960000|2022-01-27 15:39:20|508.48|506.08|508.83|506.43|508.83|506.43|508.48|506.08|0
1643297970000|2022-01-27 15:39:30|508.65|506.25|507.35|504.95|509.18|506.78|507.35|504.95|0
1643297980000|2022-01-27 15:39:40|506.58|504.18|505.45|503.05|506.58|504.18|505.35|502.95|0
1643297990000|2022-01-27 15:39:50|505.27|502.87|505.45|503.05|505.53|503.13|505|502.6|0
1643298000000|2022-01-27 15:40:00|505.35|502.95|503.6|501.2|505.35|502.95|503.6|501.2|0
1643298010000|2022-01-27 15:40:10|503.07|500.67|503.25|500.85|505.53|503.13|503.07|500.67|0
1643298020000|2022-01-27 15:40:20|502.99|500.59|502.2|499.8|502.99|500.59|502.2|499.8|0
1643298030000|2022-01-27 15:40:30|501.68|499.28|502.02|499.62|502.55|500.15|501.68|499.28|0
1643298040000|2022-01-27 15:40:40|502.47|500.07|502.2|499.8|502.55|500.15|502.2|499.8|0
1643298050000|2022-01-27 15:40:50|502.47|500.07|503.42|501.02|503.42|501.02|502.47|500.07|0
1643298060000|2022-01-27 15:41:00|503.69|501.29|502.2|499.8|503.69|501.29|502.2|499.8|0
1643298070000|2022-01-27 15:41:10|502.37|499.97|501.15|498.75|502.37|499.97|501.15|498.75|0
1643298080000|2022-01-27 15:41:20|501.42|499.02|502.2|499.8|502.2|499.8|501.15|498.75|0
1643298090000|2022-01-27 15:41:30|501.67|499.27|501.42|499.02|501.67|499.27|501.33|498.93|0
1643298100000|2022-01-27 15:41:40|500.8|498.4|500.89|498.49|501.77|499.37|500.63|498.23|0
1643298110000|2022-01-27 15:41:50|500.63|498.23|499.41|497.01|500.98|498.58|499.41|497.01|0
1643298120000|2022-01-27 15:42:00|500.28|497.88|499.06|496.66|500.28|497.88|498.88|496.48|0
1643298130000|2022-01-27 15:42:10|498.88|496.48|497.84|495.44|499.75|497.35|497.84|495.44|0
1643298140000|2022-01-27 15:42:20|498.01|495.61|497.84|495.44|498.01|495.61|497.41|495.01|0
1643298150000|2022-01-27 15:42:30|497.66|495.26|497.14|494.74|497.66|495.26|497.14|494.74|0
1643298160000|2022-01-27 15:42:40|496.62|494.22|497.84|495.44|497.84|495.44|496.62|494.22|0
1643298170000|2022-01-27 15:42:50|498.36|495.96|497.14|494.74|498.88|496.48|497.14|494.74|0
1643298180000|2022-01-27 15:43:00|498.01|495.61|498.19|495.79|498.19|495.79|497.84|495.44|0
1643298190000|2022-01-27 15:43:10|498.01|495.61|498.62|496.22|498.88|496.48|498.01|495.61|0
1643298200000|2022-01-27 15:43:20|499.06|496.66|498.36|495.96|499.06|496.66|498.36|495.96|0
1643298210000|2022-01-27 15:43:30|498.01|495.61|498.36|495.96|498.62|496.22|498.01|495.61|0
1643298220000|2022-01-27 15:43:40|497.66|495.26|496.45|494.05|497.66|495.26|496.45|494.05|0
1643298230000|2022-01-27 15:43:50|495.75|493.35|495.23|492.83|495.84|493.44|494.88|492.48|0
1643298240000|2022-01-27 15:44:00|495.32|492.92|495.23|492.83|495.32|492.92|494.45|492.05|0
1643298250000|2022-01-27 15:44:10|495.4|493|496.27|493.87|496.27|493.87|495.4|493|0
1643298260000|2022-01-27 15:44:20|495.67|493.27|493.5|491.1|495.75|493.35|493.5|491.1|0
1643298270000|2022-01-27 15:44:30|492.98|490.58|493.32|490.92|493.32|490.92|492.98|490.58|0
1643298280000|2022-01-27 15:44:40|493.67|491.27|493.84|491.44|493.84|491.44|493.41|491.01|0
1643298290000|2022-01-27 15:44:50|492.28|489.88|492.63|490.23|492.98|490.58|492.28|489.88|0
1643298300000|2022-01-27 15:45:00|492.28|489.88|492.63|490.23|492.8|490.4|492.28|489.88|0
1643298310000|2022-01-27 15:45:10|492.46|490.06|492.8|490.4|492.8|490.4|492.2|489.8|0
1643298320000|2022-01-27 15:45:20|493.76|491.36|494.02|491.62|494.02|491.62|493.76|491.36|0
1643298330000|2022-01-27 15:45:30|493.84|491.44|493.5|491.1|493.84|491.44|493.24|490.84|0
1643298340000|2022-01-27 15:45:40|492.8|490.4|492.63|490.23|492.98|490.58|491.59|489.19|0
1643298350000|2022-01-27 15:45:50|492.28|489.88|491.94|489.54|492.28|489.88|491.94|489.54|0
1643298360000|2022-01-27 15:46:00|492.28|489.88|493.5|491.1|493.5|491.1|492.28|489.88|0
1643298370000|2022-01-27 15:46:10|493.15|490.75|494.02|491.62|494.02|491.62|493.15|490.75|0
1643298380000|2022-01-27 15:46:20|493.24|490.84|493.84|491.44|493.84|491.44|493.24|490.84|0
1643298390000|2022-01-27 15:46:30|492.63|490.23|493.15|490.75|493.15|490.75|492.63|490.23|0
1643298400000|2022-01-27 15:46:40|492.89|490.49|493.76|491.36|494.02|491.62|492.89|490.49|0
1643298410000|2022-01-27 15:46:50|494.19|491.79|492.46|490.06|494.19|491.79|492.46|490.06|0
1643298420000|2022-01-27 15:47:00|492.89|490.49|491.68|489.28|492.89|490.49|490.99|488.59|0
1643298430000|2022-01-27 15:47:10|491.86|489.46|492.63|490.23|492.98|490.58|491.86|489.46|0
1643298440000|2022-01-27 15:47:20|493.41|491.01|492.98|490.58|494.02|491.62|492.98|490.58|0
1643298450000|2022-01-27 15:47:30|493.15|490.75|494.02|491.62|494.02|491.62|492.8|490.4|0
1643298460000|2022-01-27 15:47:40|493.5|491.1|492.8|490.4|493.5|491.1|492.8|490.4|0
1643298470000|2022-01-27 15:47:50|493.07|490.67|494.71|492.31|494.71|492.31|493.07|490.67|0
1643298480000|2022-01-27 15:48:00|494.53|492.13|495.23|492.83|495.23|492.83|494.53|492.13|0
1643298490000|2022-01-27 15:48:10|495.4|493|496.79|494.39|496.97|494.57|495.4|493|0
1643298500000|2022-01-27 15:48:20|497.23|494.83|496.79|494.39|497.23|494.83|496.79|494.39|0
1643298510000|2022-01-27 15:48:30|496.97|494.57|496.62|494.22|496.97|494.57|496.44|494.04|0
1643298520000|2022-01-27 15:48:40|498.01|495.61|497.49|495.09|498.27|495.87|497.49|495.09|0
1643298530000|2022-01-27 15:48:50|497.66|495.26|498.01|495.61|499.05|496.65|497.66|495.26|0
1643298540000|2022-01-27 15:49:00|496.79|494.39|497.66|495.26|498.18|495.78|496.79|494.39|0
1643298550000|2022-01-27 15:49:10|496.62|494.22|496.44|494.04|496.97|494.57|496.44|494.04|0
1643298560000|2022-01-27 15:49:20|496.27|493.87|496.97|494.57|496.97|494.57|496.27|493.87|0
1643298570000|2022-01-27 15:49:30|496.62|494.22|494.88|492.48|496.62|494.22|494.88|492.48|0
1643298580000|2022-01-27 15:49:40|494.36|491.96|493.41|491.01|494.36|491.96|493.32|490.92|0
1643298590000|2022-01-27 15:49:50|494.19|491.79|495.75|493.35|495.75|493.35|494.19|491.79|0
1643298600000|2022-01-27 15:50:00|495.84|493.44|494.88|492.48|496.88|494.48|494.88|492.48|0
1643298610000|2022-01-27 15:50:10|493.32|490.92|493.32|490.92|494.36|491.96|493.32|490.92|0
1643298620000|2022-01-27 15:50:20|493.93|491.53|492.8|490.4|494.1|491.7|492.8|490.4|0
1643298630000|2022-01-27 15:50:30|492.63|490.23|493.32|490.92|493.67|491.27|492.55|490.15|0
1643298640000|2022-01-27 15:50:40|494.53|492.13|494.28|491.88|494.53|492.13|494.19|491.79|0
1643298650000|2022-01-27 15:50:50|494.36|491.96|494.36|491.96|494.36|491.96|494.01|491.61|0
1643298660000|2022-01-27 15:51:00|493.32|490.92|492.72|490.32|493.67|491.27|492.72|490.32|0
1643298670000|2022-01-27 15:51:10|492.8|490.4|492.28|489.88|492.8|490.4|491.76|489.36|0
1643298680000|2022-01-27 15:51:20|492.55|490.15|493.32|490.92|493.32|490.92|492.55|490.15|0
1643298690000|2022-01-27 15:51:30|493.58|491.18|494.36|491.96|494.36|491.96|493.58|491.18|0
1643298700000|2022-01-27 15:51:40|494.19|491.79|494.19|491.79|494.36|491.96|494.19|491.79|0
1643298710000|2022-01-27 15:51:50|492.8|490.4|494.36|491.96|494.71|492.31|492.8|490.4|0
1643298720000|2022-01-27 15:52:00|494.19|491.79|494.28|491.88|494.36|491.96|494.19|491.79|0
1643298730000|2022-01-27 15:52:10|493.15|490.75|493.84|491.44|493.84|491.44|492.63|490.23|0
1643298740000|2022-01-27 15:52:20|494.45|492.05|494.19|491.79|494.53|492.13|494.19|491.79|0
1643298750000|2022-01-27 15:52:30|494.53|492.13|494.36|491.96|494.53|492.13|494.36|491.96|0
1643298760000|2022-01-27 15:52:40|495.05|492.65|495.23|492.83|495.23|492.83|494.71|492.31|0
1643298770000|2022-01-27 15:52:50|495.05|492.65|494.88|492.48|495.14|492.74|494.88|492.48|0
1643298780000|2022-01-27 15:53:00|496.44|494.04|496.44|494.04|496.44|494.04|496.44|494.04|0
1643298790000|2022-01-27 15:53:10|497.66|495.26|496.27|493.87|497.66|495.26|496.27|493.87|0
1643298800000|2022-01-27 15:53:20|496.09|493.69|493.49|491.09|496.09|493.69|493.49|491.09|0
1643298810000|2022-01-27 15:53:30|494.62|492.22|494.53|492.13|495.23|492.83|494.53|492.13|0
1643298820000|2022-01-27 15:53:40|494.36|491.96|494.62|492.22|494.62|492.22|494.36|491.96|0
1643298830000|2022-01-27 15:53:50|493.15|490.75|492.63|490.23|493.15|490.75|492.63|490.23|0
1643298840000|2022-01-27 15:54:00|493.15|490.75|493.49|491.09|493.49|491.09|493.15|490.75|0
1643298850000|2022-01-27 15:54:10|494.53|492.13|495.05|492.65|495.05|492.65|494.36|491.96|0
1643298860000|2022-01-27 15:54:20|494.8|492.4|494.19|491.79|494.8|492.4|494.19|491.79|0
1643298870000|2022-01-27 15:54:30|494.45|492.05|493.32|490.92|494.45|492.05|492.45|490.05|0
1643298880000|2022-01-27 15:54:40|492.8|490.4|493.84|491.44|493.84|491.44|492.8|490.4|0
1643298890000|2022-01-27 15:54:50|493.15|490.75|494.19|491.79|494.71|492.31|493.15|490.75|0
1643298900000|2022-01-27 15:55:00|493.84|491.44|493.41|491.01|493.84|491.44|493.41|491.01|0
1643298910000|2022-01-27 15:55:10|493.15|490.75|491.33|488.93|493.15|490.75|491.33|488.93|0
1643298920000|2022-01-27 15:55:20|491.24|488.84|491.42|489.02|491.51|489.11|491.24|488.84|0
1643298930000|2022-01-27 15:55:30|491.68|489.28|493.32|490.92|493.32|490.92|491.68|489.28|0
1643298940000|2022-01-27 15:55:40|493.15|490.75|493.84|491.44|493.93|491.53|493.15|490.75|0
1643298950000|2022-01-27 15:55:50|493.41|491.01|494.45|492.05|494.45|492.05|493.41|491.01|0
1643298960000|2022-01-27 15:56:00|494.01|491.61|493.15|490.75|494.19|491.79|493.15|490.75|0
1643298970000|2022-01-27 15:56:10|492.45|490.05|491.94|489.54|492.63|490.23|491.94|489.54|0
1643298980000|2022-01-27 15:56:20|492.89|490.49|492.11|489.71|492.89|490.49|492.11|489.71|0
1643298990000|2022-01-27 15:56:30|491.51|489.11|492.8|490.4|492.8|490.4|491.24|488.84|0
1643299000000|2022-01-27 15:56:40|492.45|490.05|492.72|490.32|492.72|490.32|492.11|489.71|0
1643299010000|2022-01-27 15:56:50|492.45|490.05|491.59|489.19|492.45|490.05|491.59|489.19|0
1643299020000|2022-01-27 15:57:00|489.35|486.95|488.31|485.91|489.35|486.95|488.31|485.91|0
1643299030000|2022-01-27 15:57:10|488.66|486.26|487.54|485.14|488.66|486.26|487.54|485.14|0
1643299040000|2022-01-27 15:57:20|488.31|485.91|488.31|485.91|488.31|485.91|486.42|484.02|0
1643299050000|2022-01-27 15:57:30|488.4|486|488.31|485.91|488.48|486.08|487.62|485.22|0
1643299060000|2022-01-27 15:57:40|488.48|486.08|487.11|484.71|488.48|486.08|487.11|484.71|0
1643299070000|2022-01-27 15:57:50|486.94|484.54|486.76|484.36|487.11|484.71|486.76|484.36|0
1643299080000|2022-01-27 15:58:00|487.03|484.63|486.59|484.19|487.62|485.22|486.59|484.19|0
1643299090000|2022-01-27 15:58:10|486.25|483.85|485.05|482.65|486.25|483.85|485.05|482.65|0
1643299100000|2022-01-27 15:58:20|484.71|482.31|484.19|481.79|484.71|482.31|484.19|481.79|0
1643299110000|2022-01-27 15:58:30|484.36|481.96|483.68|481.28|484.36|481.96|483.51|481.11|0
1643299120000|2022-01-27 15:58:40|483.6|481.2|483.68|481.28|483.68|481.28|483.51|481.11|0
1643299130000|2022-01-27 15:58:50|483.16|480.76|483.34|480.94|483.34|480.94|483.16|480.76|0
1643299140000|2022-01-27 15:59:00|483.16|480.76|483.25|480.85|483.68|481.28|482.99|480.59|0
1643299150000|2022-01-27 15:59:10|482.99|480.59|484.53|482.13|484.53|482.13|482.99|480.59|0
1643299160000|2022-01-27 15:59:20|484.19|481.79|483.94|481.54|484.19|481.79|483.68|481.28|0
1643299170000|2022-01-27 15:59:30|484.02|481.62|484.11|481.71|484.11|481.71|483.68|481.28|0
1643299180000|2022-01-27 15:59:40|484.79|482.39|484.28|481.88|484.79|482.39|484.28|481.88|0
1643299190000|2022-01-27 15:59:50|483.68|481.28|483.85|481.45|484.53|482.13|483.68|481.28|0
1643299200000|2022-01-27 16:00:00|483.94|481.54|481.97|479.57|483.94|481.54|481.8|479.4|0
1643299210000|2022-01-27 16:00:10|481.46|479.06|481.97|479.57|482.31|479.91|481.46|479.06|0
1643299220000|2022-01-27 16:00:20|481.03|478.63|480.26|477.86|481.03|478.63|480.26|477.86|0
1643299230000|2022-01-27 16:00:30|480.43|478.03|479.24|476.84|480.43|478.03|479.24|476.84|0
1643299240000|2022-01-27 16:00:40|478.9|476.5|479.24|476.84|479.24|476.84|478.9|476.5|0
1643299250000|2022-01-27 16:00:50|478.39|475.99|479.24|476.84|479.41|477.01|478.39|475.99|0
1643299260000|2022-01-27 16:01:00|479.16|476.76|479.75|477.35|479.84|477.44|479.16|476.76|0
1643299270000|2022-01-27 16:01:10|478.9|476.5|479.92|477.52|479.92|477.52|478.9|476.5|0
1643299280000|2022-01-27 16:01:20|480.26|477.86|480.09|477.69|480.26|477.86|479.92|477.52|0
1643299290000|2022-01-27 16:01:30|479.58|477.18|479.5|477.1|479.58|477.18|479.5|477.1|0
1643299300000|2022-01-27 16:01:40|479.33|476.93|478.9|476.5|479.41|477.01|478.9|476.5|0
1643299310000|2022-01-27 16:01:50|478.99|476.59|479.16|476.76|479.16|476.76|478.9|476.5|0
1643299320000|2022-01-27 16:02:00|479.24|476.84|478.9|476.5|479.75|477.35|478.9|476.5|0
1643299330000|2022-01-27 16:02:10|478.73|476.33|477.03|474.63|478.73|476.33|477.03|474.63|0
1643299340000|2022-01-27 16:02:20|476.69|474.29|476.86|474.46|476.86|474.46|476.69|474.29|0
1643299350000|2022-01-27 16:02:30|476.69|474.29|476.35|473.95|476.86|474.46|476.35|473.95|0
1643299360000|2022-01-27 16:02:40|477.2|474.8|477.03|474.63|477.2|474.8|476.69|474.29|0
1643299370000|2022-01-27 16:02:50|477.2|474.8|477.12|474.72|477.46|475.06|477.12|474.72|0
1643299380000|2022-01-27 16:03:00|477.03|474.63|477.37|474.97|477.37|474.97|476.69|474.29|0
1643299390000|2022-01-27 16:03:10|477.2|474.8|477.88|475.48|477.88|475.48|477.2|474.8|0
1643299400000|2022-01-27 16:03:20|477.03|474.63|477.46|475.06|477.71|475.31|477.03|474.63|0
1643299410000|2022-01-27 16:03:30|477.63|475.23|478.56|476.16|478.56|476.16|477.63|475.23|0
1643299420000|2022-01-27 16:03:40|478.48|476.08|478.73|476.33|478.9|476.5|478.48|476.08|0
1643299430000|2022-01-27 16:03:50|478.65|476.25|478.31|475.91|478.73|476.33|478.31|475.91|0
1643299440000|2022-01-27 16:04:00|478.05|475.65|478.13|475.73|478.13|475.73|477.88|475.48|0
1643299450000|2022-01-27 16:04:10|477.79|475.39|483.64|481.24|483.64|481.24|477.79|475.39|0
1643299460000|2022-01-27 16:04:20|478.79|476.39|478.62|476.22|478.79|476.39|478.62|476.22|0
1643299470000|2022-01-27 16:04:30|478.79|476.39|478.79|476.39|478.79|476.39|478.79|476.39|0
1643299480000|2022-01-27 16:04:40|478.62|476.22|480.27|477.87|481.12|478.72|478.62|476.22|0
1643299490000|2022-01-27 16:04:50|480.44|478.04|481.12|478.72|481.12|478.72|480.44|478.04|0
1643299500000|2022-01-27 16:05:00|481.8|479.4|481.8|479.4|481.8|479.4|480.78|478.38|0
1643299510000|2022-01-27 16:05:10|482.31|479.91|481.97|479.57|482.31|479.91|481.8|479.4|0
1643299520000|2022-01-27 16:05:20|480.95|478.55|480.44|478.04|480.95|478.55|480.19|477.79|0
1643299530000|2022-01-27 16:05:30|480.1|477.7|480.78|478.38|480.78|478.38|480.1|477.7|0
1643299540000|2022-01-27 16:05:40|480.44|478.04|480.27|477.87|480.44|478.04|480.1|477.7|0
1643299550000|2022-01-27 16:05:50|480.02|477.62|480.1|477.7|480.1|477.7|479.93|477.53|0
1643299560000|2022-01-27 16:06:00|480.19|477.79|480.1|477.7|480.19|477.79|479.68|477.28|0
1643299570000|2022-01-27 16:06:10|480.61|478.21|480.44|478.04|480.7|478.3|480.44|478.04|0
1643299580000|2022-01-27 16:06:20|480.7|478.3|481.97|479.57|481.97|479.57|480.7|478.3|0
1643299590000|2022-01-27 16:06:30|482.14|479.74|482.57|480.17|482.74|480.34|482.14|479.74|0
1643299600000|2022-01-27 16:06:40|482.14|479.74|482.65|480.25|483.33|480.93|482.14|479.74|0
1643299610000|2022-01-27 16:06:50|482.48|480.08|482.06|479.66|482.48|480.08|482.06|479.66|0
1643299620000|2022-01-27 16:07:00|481.97|479.57|481.29|478.89|482.06|479.66|481.29|478.89|0
1643299630000|2022-01-27 16:07:10|481.97|479.57|482.82|480.42|482.82|480.42|481.63|479.23|0
1643299640000|2022-01-27 16:07:20|482.91|480.51|483.5|481.1|483.84|481.44|482.91|480.51|0
1643299650000|2022-01-27 16:07:30|483.67|481.27|483.42|481.02|483.67|481.27|483.33|480.93|0
1643299660000|2022-01-27 16:07:40|483.84|481.44|483.67|481.27|483.84|481.44|483.67|481.27|0
1643299670000|2022-01-27 16:07:50|485.88|483.48|487.42|485.02|487.42|485.02|485.88|483.48|0
1643299680000|2022-01-27 16:08:00|487.93|485.53|487.08|484.68|487.93|485.53|487.08|484.68|0
1643299690000|2022-01-27 16:08:10|487.42|485.02|487.68|485.28|487.76|485.36|487.42|485.02|0
1643299700000|2022-01-27 16:08:20|486.65|484.25|486.91|484.51|486.91|484.51|486.56|484.16|0
1643299710000|2022-01-27 16:08:30|487.59|485.19|489.64|487.24|489.64|487.24|487.59|485.19|0
1643299720000|2022-01-27 16:08:40|489.47|487.07|490.16|487.76|490.33|487.93|489.47|487.07|0
1643299730000|2022-01-27 16:08:50|489.3|486.9|488.61|486.21|489.3|486.9|488.61|486.21|0
1643299740000|2022-01-27 16:09:00|488.79|486.39|488.44|486.04|488.79|486.39|488.44|486.04|0
1643299750000|2022-01-27 16:09:10|488.1|485.7|488.1|485.7|488.27|485.87|488.1|485.7|0
1643299760000|2022-01-27 16:09:20|488.19|485.79|488.27|485.87|489.3|486.9|488.19|485.79|0
1643299770000|2022-01-27 16:09:30|488.61|486.21|488.79|486.39|488.79|486.39|488.61|486.21|0
1643299780000|2022-01-27 16:09:40|488.44|486.04|488.44|486.04|488.61|486.21|488.44|486.04|0
1643299790000|2022-01-27 16:09:50|488.19|485.79|489.98|487.58|489.98|487.58|488.19|485.79|0
1643299800000|2022-01-27 16:10:00|489.05|486.65|488.96|486.56|489.05|486.65|488.1|485.7|0
1643299810000|2022-01-27 16:10:10|488.27|485.87|486.05|483.65|488.27|485.87|486.05|483.65|0
1643299820000|2022-01-27 16:10:20|486.39|483.99|486.39|483.99|486.73|484.33|486.39|483.99|0
1643299830000|2022-01-27 16:10:30|486.31|483.91|485.54|483.14|486.39|483.99|485.54|483.14|0
1643299840000|2022-01-27 16:10:40|485.37|482.97|484.35|481.95|485.37|482.97|484.35|481.95|0
1643299850000|2022-01-27 16:10:50|484.52|482.12|484.69|482.29|484.69|482.29|484.35|481.95|0
1643299860000|2022-01-27 16:11:00|485.03|482.63|484.61|482.21|485.03|482.63|484.35|481.95|0
1643299870000|2022-01-27 16:11:10|484.18|481.78|484.01|481.61|484.52|482.12|484.01|481.61|0
1643299880000|2022-01-27 16:11:20|482.99|480.59|483.84|481.44|484.52|482.12|482.99|480.59|0
1643299890000|2022-01-27 16:11:30|483.92|481.52|485.2|482.8|485.2|482.8|483.92|481.52|0
1643299900000|2022-01-27 16:11:40|484.69|482.29|485.2|482.8|485.2|482.8|483.84|481.44|0
1643299910000|2022-01-27 16:11:50|485.03|482.63|484.52|482.12|485.03|482.63|484.09|481.69|0
1643299920000|2022-01-27 16:12:00|483.67|481.27|485.12|482.72|485.12|482.72|483.67|481.27|0
1643299930000|2022-01-27 16:12:10|485.37|482.97|484.69|482.29|485.37|482.97|484.69|482.29|0
1643299940000|2022-01-27 16:12:20|484.86|482.46|484.86|482.46|484.86|482.46|484.52|482.12|0
1643299950000|2022-01-27 16:12:30|484.69|482.29|485.03|482.63|485.2|482.8|484.52|482.12|0
1643299960000|2022-01-27 16:12:40|484.69|482.29|485.03|482.63|485.2|482.8|484.69|482.29|0
1643299970000|2022-01-27 16:12:50|483.92|481.52|484.09|481.69|485.12|482.72|483.92|481.52|0
1643299980000|2022-01-27 16:13:00|484.01|481.61|481.97|479.57|484.01|481.61|481.97|479.57|0
1643299990000|2022-01-27 16:13:10|481.12|478.72|481.29|478.89|481.29|478.89|480.87|478.47|0
1643300000000|2022-01-27 16:13:20|481.8|479.4|481.55|479.15|481.8|479.4|481.04|478.64|0
1643300010000|2022-01-27 16:13:30|481.63|479.23|480.78|478.38|481.63|479.23|480.78|478.38|0
1643300020000|2022-01-27 16:13:40|481.04|478.64|480.61|478.21|481.12|478.72|480.61|478.21|0
1643300030000|2022-01-27 16:13:50|480.44|478.04|480.78|478.38|480.78|478.38|480.27|477.87|0
1643300040000|2022-01-27 16:14:00|480.95|478.55|482.31|479.91|482.31|479.91|480.53|478.13|0
1643300050000|2022-01-27 16:14:10|482.64|480.24|482.81|480.41|482.81|480.41|482.64|480.24|0
1643300060000|2022-01-27 16:14:20|482.98|480.58|482.14|479.74|482.98|480.58|481.97|479.57|0
1643300070000|2022-01-27 16:14:30|482.05|479.65|482.73|480.33|482.73|480.33|482.05|479.65|0
1643300080000|2022-01-27 16:14:40|483.15|480.75|482.81|480.41|483.15|480.75|482.81|480.41|0
1643300090000|2022-01-27 16:14:50|483.15|480.75|482.47|480.07|483.15|480.75|482.47|480.07|0
1643300100000|2022-01-27 16:15:00|481.97|479.57|483.83|481.43|483.83|481.43|481.97|479.57|0
1643300110000|2022-01-27 16:15:10|485.03|482.63|483.83|481.43|485.03|482.63|483.83|481.43|0
1643300120000|2022-01-27 16:15:20|483.49|481.09|485.37|482.97|485.37|482.97|483.49|481.09|0
1643300130000|2022-01-27 16:15:30|485.2|482.8|485.2|482.8|485.29|482.89|485.2|482.8|0
1643300140000|2022-01-27 16:15:40|485.71|483.31|486.9|484.5|486.9|484.5|485.71|483.31|0
1643300150000|2022-01-27 16:15:50|487.42|485.02|489.04|486.64|489.04|486.64|486.73|484.33|0
1643300160000|2022-01-27 16:16:00|489.73|487.33|489.56|487.16|489.73|487.33|488.27|485.87|0
1643300170000|2022-01-27 16:16:10|490.24|487.84|489.3|486.9|490.24|487.84|489.3|486.9|0
1643300180000|2022-01-27 16:16:20|489.47|487.07|491.35|488.95|491.35|488.95|489.47|487.07|0
1643300190000|2022-01-27 16:16:30|491.53|489.13|493.93|491.53|493.93|491.53|491.53|489.13|0
1643300200000|2022-01-27 16:16:40|494.37|491.97|492.9|490.5|494.37|491.97|492.9|490.5|0
1643300210000|2022-01-27 16:16:50|493.16|490.76|492.9|490.5|493.16|490.76|492.56|490.16|0
1643300220000|2022-01-27 16:17:00|492.73|490.33|492.82|490.42|493.59|491.19|492.56|490.16|0
1643300230000|2022-01-27 16:17:10|493.42|491.02|493.16|490.76|493.51|491.11|493.16|490.76|0
1643300240000|2022-01-27 16:17:20|493.07|490.67|493.45|491.05|494.4|492|493.07|490.67|0
1643300250000|2022-01-27 16:17:30|493.79|491.39|493.71|491.31|493.96|491.56|493.37|490.97|0
1643300260000|2022-01-27 16:17:40|493.96|491.56|495.51|493.11|495.51|493.11|493.62|491.22|0
1643300270000|2022-01-27 16:17:50|491.69|489.29|494.25|491.85|494.25|491.85|491.69|489.29|0
1643300280000|2022-01-27 16:18:00|494.33|491.93|494.5|492.1|494.5|492.1|494.33|491.93|0
1643300290000|2022-01-27 16:18:10|494.67|492.27|495.36|492.96|495.45|493.05|494.67|492.27|0
1643300300000|2022-01-27 16:18:20|495.19|492.79|495.11|492.71|495.36|492.96|495.11|492.71|0
1643300310000|2022-01-27 16:18:30|495.02|492.62|494.67|492.27|495.02|492.62|494.67|492.27|0
1643300320000|2022-01-27 16:18:40|494.5|492.1|494.5|492.1|494.5|492.1|494.33|491.93|0
1643300330000|2022-01-27 16:18:50|495.02|492.62|495.53|493.13|495.53|493.13|495.02|492.62|0
1643300340000|2022-01-27 16:19:00|495.7|493.3|496.39|493.99|496.39|493.99|495.7|493.3|0
1643300350000|2022-01-27 16:19:10|495.62|493.22|494.5|492.1|495.62|493.22|494.33|491.93|0
1643300360000|2022-01-27 16:19:20|494.16|491.76|494.16|491.76|494.25|491.85|494.07|491.67|0
1643300370000|2022-01-27 16:19:30|494.33|491.93|493.9|491.5|494.33|491.93|493.81|491.41|0
1643300380000|2022-01-27 16:19:40|493.73|491.33|492.61|490.21|493.73|491.33|492.61|490.21|0
1643300390000|2022-01-27 16:19:50|492.78|490.38|492.27|489.87|492.78|490.38|491.07|488.67|0
1643300400000|2022-01-27 16:20:00|493.21|490.81|491.58|489.18|493.21|490.81|491.58|489.18|0
1643300410000|2022-01-27 16:20:10|491.92|489.52|492.44|490.04|492.44|490.04|491.92|489.52|0
1643300420000|2022-01-27 16:20:20|492.27|489.87|491.58|489.18|492.27|489.87|490.98|488.58|0
1643300430000|2022-01-27 16:20:30|491.84|489.44|493.12|490.72|493.12|490.72|491.84|489.44|0
1643300440000|2022-01-27 16:20:40|492.95|490.55|492.36|489.96|492.95|490.55|492.36|489.96|0
1643300450000|2022-01-27 16:20:50|493.64|491.24|493.21|490.81|494.16|491.76|493.21|490.81|0
1643300460000|2022-01-27 16:21:00|492.01|489.61|491.07|488.67|492.61|490.21|491.07|488.67|0
1643300470000|2022-01-27 16:21:10|491.24|488.84|490.04|487.64|491.33|488.93|490.04|487.64|0
1643300480000|2022-01-27 16:21:20|490.64|488.24|489.87|487.47|490.64|488.24|489.87|487.47|0
1643300490000|2022-01-27 16:21:30|489.36|486.96|489.36|486.96|489.7|487.3|488.67|486.27|0
1643300500000|2022-01-27 16:21:40|490.9|488.5|490.38|487.98|490.9|488.5|490.38|487.98|0
1643300510000|2022-01-27 16:21:50|490.55|488.15|489.18|486.78|490.81|488.41|489.18|486.78|0
1643300520000|2022-01-27 16:22:00|489.62|487.22|490.21|487.81|490.47|488.07|489.62|487.22|0
1643300530000|2022-01-27 16:22:10|491.33|488.93|491.07|488.67|491.41|489.01|491.07|488.67|0
1643300540000|2022-01-27 16:22:20|490.9|488.5|490.04|487.64|491.16|488.76|490.04|487.64|0
1643300550000|2022-01-27 16:22:30|489.7|487.3|491.24|488.84|491.24|488.84|489.7|487.3|0
1643300560000|2022-01-27 16:22:40|491.07|488.67|490.64|488.24|491.07|488.67|490.3|487.9|0
1643300570000|2022-01-27 16:22:50|490.3|487.9|490.38|487.98|490.38|487.98|490.21|487.81|0
1643300580000|2022-01-27 16:23:00|489.96|487.56|490.04|487.64|490.21|487.81|489.96|487.56|0
1643300590000|2022-01-27 16:23:10|490.89|488.49|490.21|487.81|490.89|488.49|490.21|487.81|0
1643300600000|2022-01-27 16:23:20|490.72|488.32|491.75|489.35|491.75|489.35|490.72|488.32|0
1643300610000|2022-01-27 16:23:30|492.27|489.87|491.92|489.52|493.12|490.72|491.92|489.52|0
1643300620000|2022-01-27 16:23:40|491.58|489.18|491.58|489.18|491.92|489.52|491.58|489.18|0
1643300630000|2022-01-27 16:23:50|491.24|488.84|491.41|489.01|491.41|489.01|491.07|488.67|0
1643300640000|2022-01-27 16:24:00|491.75|489.35|493.81|491.41|493.81|491.41|491.41|489.01|0
1643300650000|2022-01-27 16:24:10|493.64|491.24|495.7|493.3|495.88|493.48|493.64|491.24|0
1643300660000|2022-01-27 16:24:20|494.84|492.44|494.5|492.1|495.1|492.7|494.5|492.1|0
1643300670000|2022-01-27 16:24:30|494.15|491.75|494.15|491.75|494.24|491.84|494.15|491.75|0
1643300680000|2022-01-27 16:24:40|493.98|491.58|495.19|492.79|495.19|492.79|493.73|491.33|0
1643300690000|2022-01-27 16:24:50|494.76|492.36|494.5|492.1|494.76|492.36|494.33|491.93|0
1643300700000|2022-01-27 16:25:00|494.42|492.02|494.42|492.02|494.42|492.02|493.98|491.58|0
1643300710000|2022-01-27 16:25:10|493.98|491.58|494.33|491.93|494.33|491.93|493.81|491.41|0
1643300720000|2022-01-27 16:25:20|494.67|492.27|497.08|494.68|497.08|494.68|494.67|492.27|0
1643300730000|2022-01-27 16:25:30|497.34|494.94|496.22|493.82|497.34|494.94|496.22|493.82|0
1643300740000|2022-01-27 16:25:40|497|494.6|497.25|494.85|498.21|495.81|497|494.6|0
1643300750000|2022-01-27 16:25:50|497.6|495.2|497.6|495.2|497.6|495.2|497.43|495.03|0
1643300760000|2022-01-27 16:26:00|498.12|495.72|498.29|495.89|498.29|495.89|498.12|495.72|0
1643300770000|2022-01-27 16:26:10|498.46|496.06|500.02|497.62|500.02|497.62|497.94|495.54|0
1643300780000|2022-01-27 16:26:20|499.67|497.27|500.71|498.31|500.71|498.31|499.67|497.27|0
1643300790000|2022-01-27 16:26:30|500.54|498.14|501.58|499.18|501.58|499.18|500.54|498.14|0
1643300800000|2022-01-27 16:26:40|501.75|499.35|501.06|498.66|501.75|499.35|500.88|498.48|0
1643300810000|2022-01-27 16:26:50|500.19|497.79|499.85|497.45|500.19|497.79|499.85|497.45|0
1643300820000|2022-01-27 16:27:00|500.45|498.05|500.36|497.96|500.45|498.05|500.02|497.62|0
1643300830000|2022-01-27 16:27:10|500.19|497.79|500.71|498.31|500.71|498.31|499.85|497.45|0
1643300840000|2022-01-27 16:27:20|500.11|497.71|499.5|497.1|500.28|497.88|499.5|497.1|0
1643300850000|2022-01-27 16:27:30|499.67|497.27|498.46|496.06|499.67|497.27|498.46|496.06|0
1643300860000|2022-01-27 16:27:40|498.72|496.32|497.25|494.85|498.72|496.32|497.25|494.85|0
1643300870000|2022-01-27 16:27:50|497.17|494.77|497.94|495.54|497.94|495.54|497.17|494.77|0
1643300880000|2022-01-27 16:28:00|497.1|494.7|497.01|494.61|497.18|494.78|496.93|494.53|0
1643300890000|2022-01-27 16:28:10|497.1|494.7|497.7|495.3|497.7|495.3|497.1|494.7|0
1643300900000|2022-01-27 16:28:20|497.44|495.04|498.05|495.65|498.05|495.65|497.1|494.7|0
1643300910000|2022-01-27 16:28:30|499.1|496.7|499.27|496.87|499.62|497.22|499.1|496.7|0
1643300920000|2022-01-27 16:28:40|499.02|496.62|497.1|494.7|499.02|496.62|497.1|494.7|0
1643300930000|2022-01-27 16:28:50|497.53|495.13|497.81|495.41|498.05|495.65|497.53|495.13|0
1643300940000|2022-01-27 16:29:00|497.29|494.89|497.46|495.06|497.64|495.24|497.29|494.89|0
1643300950000|2022-01-27 16:29:10|497.55|495.15|498.85|496.45|499.11|496.71|497.55|495.15|0
1643300960000|2022-01-27 16:29:20|498.33|495.93|498.33|495.93|498.42|496.02|498.33|495.93|0
1643300970000|2022-01-27 16:29:30|497.98|495.58|497.12|494.72|497.98|495.58|496.94|494.54|0
1643300980000|2022-01-27 16:29:40|497.21|494.81|496.6|494.2|497.81|495.41|496.6|494.2|0
1643300990000|2022-01-27 16:29:50|496.94|494.54|496.6|494.2|497.46|495.06|496.6|494.2|0
1643301000000|2022-01-27 16:30:00|496.25|493.85|496.42|494.02|496.6|494.2|496.25|493.85|0
1643301010000|2022-01-27 16:30:10|496.94|494.54|496.08|493.68|497.29|494.89|496.08|493.68|0
1643301020000|2022-01-27 16:30:20|496|493.6|494.61|492.21|496|493.6|494.61|492.21|0
1643301030000|2022-01-27 16:30:30|494.27|491.87|493.49|491.09|494.35|491.95|493.49|491.09|0
1643301040000|2022-01-27 16:30:40|493.66|491.26|493.66|491.26|493.66|491.26|493.49|491.09|0
1643301050000|2022-01-27 16:30:50|493.49|491.09|493.83|491.43|493.83|491.43|493.49|491.09|0
1643301060000|2022-01-27 16:31:00|493.31|490.91|494.35|491.95|494.35|491.95|493.31|490.91|0
1643301070000|2022-01-27 16:31:10|494.18|491.78|492.97|490.57|494.18|491.78|492.97|490.57|0
1643301080000|2022-01-27 16:31:20|492.63|490.23|493.31|490.91|493.31|490.91|492.45|490.05|0
1643301090000|2022-01-27 16:31:30|492.97|490.57|494.44|492.04|494.87|492.47|492.97|490.57|0
1643301100000|2022-01-27 16:31:40|494.18|491.78|494.61|492.21|494.61|492.21|494.18|491.78|0
1643301110000|2022-01-27 16:31:50|495.04|492.64|494.52|492.12|495.04|492.64|494.18|491.78|0
1643301120000|2022-01-27 16:32:00|495.39|492.99|494.35|491.95|495.39|492.99|494.35|491.95|0
1643301130000|2022-01-27 16:32:10|493.14|490.74|494.18|491.78|494.18|491.78|493.14|490.74|0
1643301140000|2022-01-27 16:32:20|494.35|491.95|494|491.6|494.52|492.12|494|491.6|0
1643301150000|2022-01-27 16:32:30|494.09|491.69|494.69|492.29|494.69|492.29|493.83|491.43|0
1643301160000|2022-01-27 16:32:40|494.44|492.04|494.18|491.78|494.44|492.04|494.18|491.78|0
1643301170000|2022-01-27 16:32:50|494.09|491.69|493.23|490.83|494.09|491.69|493.23|490.83|0
1643301180000|2022-01-27 16:33:00|493.66|491.26|491.68|489.28|493.66|491.26|491.68|489.28|0
1643301190000|2022-01-27 16:33:10|491.94|489.54|490.04|487.64|491.94|489.54|490.04|487.64|0
1643301200000|2022-01-27 16:33:20|489.87|487.47|489.7|487.3|489.87|487.47|489.53|487.13|0
1643301210000|2022-01-27 16:33:30|489.19|486.79|489.27|486.87|489.36|486.96|489.01|486.61|0
1643301220000|2022-01-27 16:33:40|489.01|486.61|487.81|485.41|489.01|486.61|487.81|485.41|0
1643301230000|2022-01-27 16:33:50|487.64|485.24|487.05|484.65|487.64|485.24|487.05|484.65|0
1643301240000|2022-01-27 16:34:00|487.81|485.41|487.73|485.33|487.81|485.41|487.47|485.07|0
1643301250000|2022-01-27 16:34:10|487.64|485.24|488.5|486.1|488.5|486.1|487.64|485.24|0
1643301260000|2022-01-27 16:34:20|488.16|485.76|487.99|485.59|488.16|485.76|487.99|485.59|0
1643301270000|2022-01-27 16:34:30|488.25|485.85|487.3|484.9|488.25|485.85|487.3|484.9|0
1643301280000|2022-01-27 16:34:40|487.47|485.07|486.96|484.56|487.47|485.07|486.96|484.56|0
1643301290000|2022-01-27 16:34:50|486.7|484.3|486.27|483.87|486.7|484.3|486.27|483.87|0
1643301300000|2022-01-27 16:35:00|486.62|484.22|486.1|483.7|486.62|484.22|486.1|483.7|0
1643301310000|2022-01-27 16:35:10|486.36|483.96|486.19|483.79|486.36|483.96|486.19|483.79|0
1643301320000|2022-01-27 16:35:20|486.1|483.7|485.76|483.36|486.1|483.7|485.76|483.36|0
1643301330000|2022-01-27 16:35:30|485.42|483.02|484.91|482.51|485.59|483.19|484.91|482.51|0
1643301340000|2022-01-27 16:35:40|485.08|482.68|484.56|482.16|485.08|482.68|484.56|482.16|0
1643301350000|2022-01-27 16:35:50|484.65|482.25|485.59|483.19|485.59|483.19|484.65|482.25|0
1643301360000|2022-01-27 16:36:00|485.68|483.28|484.65|482.25|485.68|483.28|484.65|482.25|0
1643301370000|2022-01-27 16:36:10|484.74|482.34|483.03|480.63|484.74|482.34|483.03|480.63|0
1643301380000|2022-01-27 16:36:20|483.37|480.97|483.54|481.14|483.54|481.14|483.03|480.63|0
1643301390000|2022-01-27 16:36:30|483.71|481.31|483.29|480.89|483.71|481.31|483.29|480.89|0
1643301400000|2022-01-27 16:36:40|483.12|480.72|483.37|480.97|483.37|480.97|483.12|480.72|0
1643301410000|2022-01-27 16:36:50|483.29|480.89|483.54|481.14|483.54|481.14|483.29|480.89|0
1643301420000|2022-01-27 16:37:00|483.37|480.97|484.39|481.99|484.39|481.99|483.37|480.97|0
1643301430000|2022-01-27 16:37:10|484.22|481.82|484.39|481.99|484.91|482.51|484.22|481.82|0
1643301440000|2022-01-27 16:37:20|484.22|481.82|484.05|481.65|484.22|481.82|484.05|481.65|0
1643301450000|2022-01-27 16:37:30|484.22|481.82|484.56|482.16|484.73|482.33|484.22|481.82|0
1643301460000|2022-01-27 16:37:40|484.22|481.82|484.56|482.16|484.56|482.16|484.05|481.65|0
1643301470000|2022-01-27 16:37:50|484.31|481.91|485.59|483.19|485.59|483.19|484.31|481.91|0
1643301480000|2022-01-27 16:38:00|485.76|483.36|485.08|482.68|485.76|483.36|485.08|482.68|0
1643301490000|2022-01-27 16:38:10|485.42|483.02|485.08|482.68|485.42|483.02|484.48|482.08|0
1643301500000|2022-01-27 16:38:20|485.42|483.02|485.25|482.85|485.59|483.19|485.25|482.85|0
1643301510000|2022-01-27 16:38:30|485.16|482.76|485.16|482.76|485.16|482.76|484.91|482.51|0
1643301520000|2022-01-27 16:38:40|485.76|483.36|485.76|483.36|485.76|483.36|485.34|482.94|0
1643301530000|2022-01-27 16:38:50|486.1|483.7|486.96|484.56|487.81|485.41|486.1|483.7|0
1643301540000|2022-01-27 16:39:00|486.79|484.39|486.96|484.56|487.13|484.73|486.79|484.39|0
1643301550000|2022-01-27 16:39:10|487.3|484.9|488.5|486.1|488.5|486.1|487.3|484.9|0
1643301560000|2022-01-27 16:39:20|489.53|487.13|489.18|486.78|489.53|487.13|489.01|486.61|0
1643301570000|2022-01-27 16:39:30|488.76|486.36|488.33|485.93|488.76|486.36|488.15|485.75|0
1643301580000|2022-01-27 16:39:40|488.15|485.75|488.67|486.27|488.84|486.44|488.15|485.75|0
1643301590000|2022-01-27 16:39:50|488.84|486.44|488.5|486.1|488.84|486.44|488.24|485.84|0
1643301600000|2022-01-27 16:40:00|488.15|485.75|487.47|485.07|488.15|485.75|487.47|485.07|0
1643301610000|2022-01-27 16:40:10|488.84|486.44|488.33|485.93|488.84|486.44|487.13|484.73|0
1643301620000|2022-01-27 16:40:20|488.15|485.75|487.98|485.58|488.15|485.75|487.3|484.9|0
1643301630000|2022-01-27 16:40:30|487.47|485.07|486.96|484.56|487.47|485.07|486.78|484.38|0
1643301640000|2022-01-27 16:40:40|485.93|483.53|485.16|482.76|485.93|483.53|485.16|482.76|0
1643301650000|2022-01-27 16:40:50|484.56|482.16|483.88|481.48|484.56|482.16|483.88|481.48|0
1643301660000|2022-01-27 16:41:00|484.05|481.65|484.99|482.59|484.99|482.59|484.05|481.65|0
1643301670000|2022-01-27 16:41:10|482.52|480.12|482.69|480.29|482.69|480.29|482.01|479.61|0
1643301680000|2022-01-27 16:41:20|483.63|481.23|484.05|481.65|484.05|481.65|483.63|481.23|0
1643301690000|2022-01-27 16:41:30|483.71|481.31|484.14|481.74|484.14|481.74|483.71|481.31|0
1643301700000|2022-01-27 16:41:40|483.54|481.14|483.97|481.57|484.31|481.91|483.54|481.14|0
1643301710000|2022-01-27 16:41:50|484.22|481.82|484.73|482.33|484.9|482.5|484.22|481.82|0
1643301720000|2022-01-27 16:42:00|485.76|483.36|486.44|484.04|486.61|484.21|485.59|483.19|0
1643301730000|2022-01-27 16:42:10|487.3|484.9|486.96|484.56|487.3|484.9|486.19|483.79|0
1643301740000|2022-01-27 16:42:20|486.61|484.21|486.61|484.21|486.96|484.56|486.61|484.21|0
1643301750000|2022-01-27 16:42:30|486.53|484.13|486.1|483.7|486.53|484.13|485.5|483.1|0
1643301760000|2022-01-27 16:42:40|485.93|483.53|487.3|484.9|487.47|485.07|485.93|483.53|0
1643301770000|2022-01-27 16:42:50|487.81|485.41|487.81|485.41|488.5|486.1|487.64|485.24|0
1643301780000|2022-01-27 16:43:00|487.9|485.5|486.1|483.7|487.9|485.5|486.02|483.62|0
1643301790000|2022-01-27 16:43:10|487.98|485.58|487.64|485.24|487.98|485.58|487.56|485.16|0
1643301800000|2022-01-27 16:43:20|487.73|485.33|487.64|485.24|487.81|485.41|487.64|485.24|0
1643301810000|2022-01-27 16:43:30|487.3|484.9|487.13|484.73|487.3|484.9|487.13|484.73|0
1643301820000|2022-01-27 16:43:40|487.47|485.07|487.13|484.73|487.47|485.07|487.04|484.64|0
1643301830000|2022-01-27 16:43:50|486.95|484.55|486.61|484.21|486.95|484.55|485.42|483.02|0
1643301840000|2022-01-27 16:44:00|486.53|484.13|487.3|484.9|487.3|484.9|486.53|484.13|0
1643301850000|2022-01-27 16:44:10|487.9|485.5|486.78|484.38|488.15|485.75|486.78|484.38|0
1643301860000|2022-01-27 16:44:20|487.13|484.73|487.64|485.24|487.64|485.24|486.61|484.21|0
1643301870000|2022-01-27 16:44:30|487.13|484.73|487.3|484.9|487.3|484.9|487.13|484.73|0
1643301880000|2022-01-27 16:44:40|487.47|485.07|487.47|485.07|487.47|485.07|487.47|485.07|0
1643301890000|2022-01-27 16:44:50|487.3|484.9|486.95|484.55|487.3|484.9|486.95|484.55|0
1643301900000|2022-01-27 16:45:00|486.78|484.38|486.27|483.87|486.78|484.38|486.27|483.87|0
1643301910000|2022-01-27 16:45:10|486.1|483.7|485.5|483.1|486.1|483.7|484.73|482.33|0
1643301920000|2022-01-27 16:45:20|485.07|482.67|484.9|482.5|485.07|482.67|484.73|482.33|0
1643301930000|2022-01-27 16:45:30|484.56|482.16|485.67|483.27|485.67|483.27|484.56|482.16|0
1643301940000|2022-01-27 16:45:40|486.27|483.87|485.42|483.02|486.27|483.87|485.42|483.02|0
1643301950000|2022-01-27 16:45:50|485.5|483.1|485.67|483.27|485.85|483.45|485.5|483.1|0
1643301960000|2022-01-27 16:46:00|485.59|483.19|484.05|481.65|485.59|483.19|484.05|481.65|0
1643301970000|2022-01-27 16:46:10|484.39|481.99|484.56|482.16|484.56|482.16|483.88|481.48|0
1643301980000|2022-01-27 16:46:20|485.07|482.67|484.22|481.82|485.07|482.67|484.22|481.82|0
1643301990000|2022-01-27 16:46:30|485.07|482.67|485.76|483.36|485.76|483.36|485.07|482.67|0
1643302000000|2022-01-27 16:46:40|485.5|483.1|486.78|484.38|486.78|484.38|484.99|482.59|0
1643302010000|2022-01-27 16:46:50|486.44|484.04|485.5|483.1|486.44|484.04|485.5|483.1|0
1643302020000|2022-01-27 16:47:00|485.07|482.67|485.07|482.67|485.24|482.84|485.07|482.67|0
1643302030000|2022-01-27 16:47:10|484.48|482.08|485.24|482.84|485.24|482.84|484.48|482.08|0
1643302040000|2022-01-27 16:47:20|486.27|483.87|485.93|483.53|486.27|483.87|485.93|483.53|0
1643302050000|2022-01-27 16:47:30|486.27|483.87|486.44|484.04|486.44|484.04|486.02|483.62|0
1643302060000|2022-01-27 16:47:40|486.61|484.21|486.02|483.62|486.61|484.21|486.02|483.62|0
1643302070000|2022-01-27 16:47:50|485.93|483.53|485.67|483.27|486.02|483.62|485.24|482.84|0
1643302080000|2022-01-27 16:48:00|485.59|483.19|485.41|483.01|486.19|483.79|485.41|483.01|0
1643302090000|2022-01-27 16:48:10|486.1|483.7|487.12|484.72|487.56|485.16|486.1|483.7|0
1643302100000|2022-01-27 16:48:20|487.47|485.07|489.52|487.12|489.52|487.12|487.47|485.07|0
1643302110000|2022-01-27 16:48:30|489.35|486.95|488.24|485.84|489.35|486.95|488.24|485.84|0
1643302120000|2022-01-27 16:48:40|488.32|485.92|487.3|484.9|488.32|485.92|487.12|484.72|0
1643302130000|2022-01-27 16:48:50|488.15|485.75|488.15|485.75|488.15|485.75|488.15|485.75|0
1643302140000|2022-01-27 16:49:00|487.47|485.07|487.47|485.07|487.81|485.41|487.47|485.07|0
1643302150000|2022-01-27 16:49:10|487.21|484.81|487.3|484.9|487.3|484.9|486.95|484.55|0
1643302160000|2022-01-27 16:49:20|487.21|484.81|486.87|484.47|487.21|484.81|486.87|484.47|0
1643302170000|2022-01-27 16:49:30|487.12|484.72|487.12|484.72|487.12|484.72|486.78|484.38|0
1643302180000|2022-01-27 16:49:40|487.64|485.24|488.84|486.44|488.84|486.44|487.47|485.07|0
1643302190000|2022-01-27 16:49:50|487.64|485.24|488.41|486.01|488.49|486.09|487.64|485.24|0
1643302200000|2022-01-27 16:50:00|488.32|485.92|489.52|487.12|489.52|487.12|488.07|485.67|0
1643302210000|2022-01-27 16:50:10|490.38|487.98|490.21|487.81|490.38|487.98|490.13|487.73|0
1643302220000|2022-01-27 16:50:20|490.47|488.07|490.04|487.64|490.47|488.07|489.87|487.47|0
1643302230000|2022-01-27 16:50:30|489.87|487.47|488.84|486.44|489.87|487.47|488.84|486.44|0
1643302240000|2022-01-27 16:50:40|488.49|486.09|489.01|486.61|489.01|486.61|488.49|486.09|0
1643302250000|2022-01-27 16:50:50|490.3|487.9|489.69|487.29|490.3|487.9|489.69|487.29|0
1643302260000|2022-01-27 16:51:00|488.15|485.75|489.1|486.7|489.18|486.78|488.15|485.75|0
1643302270000|2022-01-27 16:51:10|488.49|486.09|487.12|484.72|488.49|486.09|487.12|484.72|0
1643302280000|2022-01-27 16:51:20|486.95|484.55|486.78|484.38|487.29|484.89|486.78|484.38|0
1643302290000|2022-01-27 16:51:30|486.7|484.3|488.15|485.75|488.15|485.75|486.7|484.3|0
1643302300000|2022-01-27 16:51:40|488.32|485.92|488.32|485.92|488.49|486.09|488.32|485.92|0
1643302310000|2022-01-27 16:51:50|489.69|487.29|490.9|488.5|490.9|488.5|489.69|487.29|0
1643302320000|2022-01-27 16:52:00|489.61|487.21|490.38|487.98|490.9|488.5|489.61|487.21|0
1643302330000|2022-01-27 16:52:10|490.73|488.33|491.59|489.19|491.59|489.19|490.73|488.33|0
1643302340000|2022-01-27 16:52:20|491.41|489.01|490.04|487.64|491.41|489.01|490.04|487.64|0
1643302350000|2022-01-27 16:52:30|489.52|487.12|487.29|484.89|489.52|487.12|487.29|484.89|0
1643302360000|2022-01-27 16:52:40|487.98|485.58|488.32|485.92|488.32|485.92|487.98|485.58|0
1643302370000|2022-01-27 16:52:50|487.98|485.58|488.15|485.75|488.32|485.92|487.98|485.58|0
1643302380000|2022-01-27 16:53:00|488.07|485.67|488.58|486.18|488.58|486.18|488.07|485.67|0
1643302390000|2022-01-27 16:53:10|487.29|484.89|487.29|484.89|487.29|484.89|486.95|484.55|0
1643302400000|2022-01-27 16:53:20|487.12|484.72|486.44|484.04|487.12|484.72|486.44|484.04|0
1643302410000|2022-01-27 16:53:30|486.1|483.7|486.27|483.87|486.61|484.21|486.1|483.7|0
1643302420000|2022-01-27 16:53:40|486.1|483.7|486.1|483.7|486.1|483.7|486.1|483.7|0
1643302430000|2022-01-27 16:53:50|485.92|483.52|486.44|484.04|486.44|484.04|485.92|483.52|0
1643302440000|2022-01-27 16:54:00|486.27|483.87|486.53|484.13|486.53|484.13|486.27|483.87|0
1643302450000|2022-01-27 16:54:10|487.12|484.72|486.95|484.55|487.46|485.06|486.95|484.55|0
1643302460000|2022-01-27 16:54:20|486.78|484.38|487.29|484.89|487.29|484.89|486.44|484.04|0
1643302470000|2022-01-27 16:54:30|487.04|484.64|487.38|484.98|487.38|484.98|486.95|484.55|0
1643302480000|2022-01-27 16:54:40|487.29|484.89|487.12|484.72|487.29|484.89|486.95|484.55|0
1643302490000|2022-01-27 16:54:50|486.87|484.47|486.1|483.7|486.95|484.55|486.1|483.7|0
1643302500000|2022-01-27 16:55:00|486.27|483.87|486.36|483.96|486.36|483.96|486.1|483.7|0
1643302510000|2022-01-27 16:55:10|486.1|483.7|486.78|484.38|486.78|484.38|486.1|483.7|0
1643302520000|2022-01-27 16:55:20|487.29|484.89|488.58|486.18|489.01|486.61|487.29|484.89|0
1643302530000|2022-01-27 16:55:30|488.24|485.84|487.98|485.58|488.24|485.84|487.81|485.41|0
1643302540000|2022-01-27 16:55:40|487.64|485.24|487.46|485.06|487.64|485.24|487.46|485.06|0
1643302550000|2022-01-27 16:55:50|488.41|486.01|487.98|485.58|488.41|486.01|487.81|485.41|0
1643302560000|2022-01-27 16:56:00|488.15|485.75|486.78|484.38|488.15|485.75|486.78|484.38|0
1643302570000|2022-01-27 16:56:10|487.04|484.64|487.21|484.81|487.21|484.81|486.78|484.38|0
1643302580000|2022-01-27 16:56:20|487.98|485.58|489.52|487.12|489.52|487.12|487.64|485.24|0
1643302590000|2022-01-27 16:56:30|489.01|486.61|489.52|487.12|489.69|487.29|489.01|486.61|0
1643302600000|2022-01-27 16:56:40|489.44|487.04|488.92|486.52|489.44|487.04|488.92|486.52|0
1643302610000|2022-01-27 16:56:50|489.35|486.95|489.35|486.95|489.52|487.12|489.35|486.95|0
1643302620000|2022-01-27 16:57:00|489.27|486.87|489.27|486.87|489.27|486.87|489.27|486.87|0
1643302630000|2022-01-27 16:57:10|489.61|487.21|487.63|485.23|489.61|487.21|487.63|485.23|0
1643302640000|2022-01-27 16:57:20|487.72|485.32|489.01|486.61|489.01|486.61|487.72|485.32|0
1643302650000|2022-01-27 16:57:30|488.24|485.84|488.49|486.09|488.49|486.09|488.24|485.84|0
1643302660000|2022-01-27 16:57:40|488.58|486.18|488.49|486.09|488.83|486.43|488.49|486.09|0
1643302670000|2022-01-27 16:57:50|488.07|485.67|487.29|484.89|488.07|485.67|487.29|484.89|0
1643302680000|2022-01-27 16:58:00|488.66|486.26|488.32|485.92|488.66|486.26|487.98|485.58|0
1643302690000|2022-01-27 16:58:10|488.24|485.84|487.04|484.64|488.24|485.84|486.95|484.55|0
1643302700000|2022-01-27 16:58:20|486.95|484.55|486.61|484.21|486.95|484.55|486.61|484.21|0
1643302710000|2022-01-27 16:58:30|486.78|484.38|487.29|484.89|487.81|485.41|486.78|484.38|0
1643302720000|2022-01-27 16:58:40|486.78|484.38|487.12|484.72|487.12|484.72|486.78|484.38|0
1643302730000|2022-01-27 16:58:50|486.95|484.55|486.44|484.04|487.12|484.72|486.44|484.04|0
1643302740000|2022-01-27 16:59:00|487.29|484.89|487.89|485.49|487.89|485.49|487.12|484.72|0
1643302750000|2022-01-27 16:59:10|488.32|485.92|487.98|485.58|488.66|486.26|487.98|485.58|0
1643302760000|2022-01-27 16:59:20|487.81|485.41|487.98|485.58|488.15|485.75|487.81|485.41|0
1643302770000|2022-01-27 16:59:30|487.89|485.49|487.12|484.72|487.89|485.49|487.04|484.64|0
1643302780000|2022-01-27 16:59:40|487.98|485.58|487.38|484.98|487.98|485.58|487.12|484.72|0
1643302790000|2022-01-27 16:59:50|487.29|484.89|487.29|484.89|487.63|485.23|487.29|484.89|0
1643302800000|2022-01-27 17:00:00|489.09|486.69|489.86|487.46|489.86|487.46|489.09|486.69|0
1643302810000|2022-01-27 17:00:10|490.64|488.24|490.55|488.15|490.64|488.24|490.38|487.98|0
1643302820000|2022-01-27 17:00:20|490.89|488.49|490.04|487.64|490.89|488.49|489.52|487.12|0
1643302830000|2022-01-27 17:00:30|490.3|487.9|491.24|488.84|491.41|489.01|490.3|487.9|0
1643302840000|2022-01-27 17:00:40|491.41|489.01|489.69|487.29|491.41|489.01|489.69|487.29|0
1643302850000|2022-01-27 17:00:50|490.47|488.07|490.55|488.15|490.55|488.15|490.03|487.63|0
1643302860000|2022-01-27 17:01:00|490.12|487.72|489.69|487.29|490.12|487.72|489.52|487.12|0
1643302870000|2022-01-27 17:01:10|490.38|487.98|489.86|487.46|490.38|487.98|489.86|487.46|0
1643302880000|2022-01-27 17:01:20|489.69|487.29|489.86|487.46|489.86|487.46|489.69|487.29|0
1643302890000|2022-01-27 17:01:30|488.66|486.26|488.32|485.92|488.66|486.26|488.32|485.92|0
1643302900000|2022-01-27 17:01:40|488.49|486.09|489.09|486.69|489.35|486.95|488.49|486.09|0
1643302910000|2022-01-27 17:01:50|488.66|486.26|489.27|486.87|489.27|486.87|488.66|486.26|0
1643302920000|2022-01-27 17:02:00|488.83|486.43|487.8|485.4|488.83|486.43|487.8|485.4|0
1643302930000|2022-01-27 17:02:10|488.49|486.09|488.32|485.92|488.49|486.09|488.24|485.84|0
1643302940000|2022-01-27 17:02:20|488.15|485.75|488.41|486.01|488.49|486.09|488.15|485.75|0
1643302950000|2022-01-27 17:02:30|488.49|486.09|489.86|487.46|489.86|487.46|488.49|486.09|0
1643302960000|2022-01-27 17:02:40|489.18|486.78|489.61|487.21|489.61|487.21|489.18|486.78|0
1643302970000|2022-01-27 17:02:50|489.44|487.04|488.75|486.35|489.52|487.12|488.75|486.35|0
1643302980000|2022-01-27 17:03:00|489|486.6|490.12|487.72|490.21|487.81|489|486.6|0
1643302990000|2022-01-27 17:03:10|489.78|487.38|489.61|487.21|490.03|487.63|489.52|487.12|0
1643303000000|2022-01-27 17:03:20|489.78|487.38|491.24|488.84|491.24|488.84|489.78|487.38|0
1643303010000|2022-01-27 17:03:30|491.5|489.1|491.75|489.35|491.75|489.35|491.41|489.01|0
1643303020000|2022-01-27 17:03:40|491.93|489.53|491.75|489.35|491.93|489.53|491.75|489.35|0
1643303030000|2022-01-27 17:03:50|492.19|489.79|491.75|489.35|492.19|489.79|491.75|489.35|0
1643303040000|2022-01-27 17:04:00|491.58|489.18|491.5|489.1|491.58|489.18|491.07|488.67|0
1643303050000|2022-01-27 17:04:10|492.96|490.56|492.44|490.04|493.05|490.65|492.44|490.04|0
1643303060000|2022-01-27 17:04:20|493.65|491.25|493.65|491.25|493.99|491.59|493.65|491.25|0
1643303070000|2022-01-27 17:04:30|492.96|490.56|492.79|490.39|492.96|490.56|492.61|490.21|0
1643303080000|2022-01-27 17:04:40|491.75|489.35|490.72|488.32|491.75|489.35|490.29|487.89|0
1643303090000|2022-01-27 17:04:50|489.35|486.95|488.58|486.18|489.35|486.95|488.58|486.18|0
1643303100000|2022-01-27 17:05:00|488.75|486.35|489.86|487.46|489.86|487.46|488.75|486.35|0
1643303110000|2022-01-27 17:05:10|490.55|488.15|491.06|488.66|491.06|488.66|490.03|487.63|0
1643303120000|2022-01-27 17:05:20|490.47|488.07|491.06|488.66|491.06|488.66|490.47|488.07|0
1643303130000|2022-01-27 17:05:30|490.89|488.49|491.92|489.52|491.92|489.52|490.89|488.49|0
1643303140000|2022-01-27 17:05:40|492.19|489.79|493.05|490.65|493.05|490.65|491.41|489.01|0
1643303150000|2022-01-27 17:05:50|492.96|490.56|492.27|489.87|492.96|490.56|492.27|489.87|0
1643303160000|2022-01-27 17:06:00|492.61|490.21|492.61|490.21|492.96|490.56|492.61|490.21|0
1643303170000|2022-01-27 17:06:10|492.44|490.04|492.44|490.04|492.79|490.39|492.44|490.04|0
1643303180000|2022-01-27 17:06:20|493.05|490.65|492.27|489.87|493.3|490.9|492.27|489.87|0
1643303190000|2022-01-27 17:06:30|493.48|491.08|493.05|490.65|493.48|491.08|493.05|490.65|0
1643303200000|2022-01-27 17:06:40|493.13|490.73|493.48|491.08|493.48|491.08|492.79|490.39|0
1643303210000|2022-01-27 17:06:50|493.56|491.16|493.3|490.9|493.56|491.16|493.05|490.65|0
1643303220000|2022-01-27 17:07:00|493.22|490.82|494.68|492.28|494.68|492.28|493.22|490.82|0
1643303230000|2022-01-27 17:07:10|494.86|492.46|495.72|493.32|495.72|493.32|494.68|492.28|0
1643303240000|2022-01-27 17:07:20|495.81|493.41|495.12|492.72|495.81|493.41|494.77|492.37|0
1643303250000|2022-01-27 17:07:30|495.2|492.8|495.37|492.97|495.55|493.15|495.2|492.8|0
1643303260000|2022-01-27 17:07:40|495.03|492.63|495.46|493.06|495.46|493.06|495.03|492.63|0
1643303270000|2022-01-27 17:07:50|495.37|492.97|496.07|493.67|496.07|493.67|495.03|492.63|0
1643303280000|2022-01-27 17:08:00|496.67|494.27|496.93|494.53|496.93|494.53|496.58|494.18|0
1643303290000|2022-01-27 17:08:10|497.62|495.22|497.1|494.7|497.62|495.22|497.1|494.7|0
1643303300000|2022-01-27 17:08:20|496.76|494.36|496.16|493.76|496.76|494.36|496.16|493.76|0
1643303310000|2022-01-27 17:08:30|496.07|493.67|496.76|494.36|496.76|494.36|496.07|493.67|0
1643303320000|2022-01-27 17:08:40|496.41|494.01|496.24|493.84|496.5|494.1|496.24|493.84|0
1643303330000|2022-01-27 17:08:50|496.76|494.36|497.45|495.05|498.14|495.74|496.76|494.36|0
1643303340000|2022-01-27 17:09:00|498.14|495.74|498.32|495.92|498.32|495.92|497.8|495.4|0
1643303350000|2022-01-27 17:09:10|499.01|496.61|500.23|497.83|500.23|497.83|499.01|496.61|0
1643303360000|2022-01-27 17:09:20|501.1|498.7|500.32|497.92|501.1|498.7|499.8|497.4|0
1643303370000|2022-01-27 17:09:30|499.8|497.4|499.1|496.7|499.97|497.57|499.1|496.7|0
1643303380000|2022-01-27 17:09:40|498.93|496.53|498.84|496.44|498.93|496.53|498.66|496.26|0
1643303390000|2022-01-27 17:09:50|499.01|496.61|499.01|496.61|499.01|496.61|498.84|496.44|0
1643303400000|2022-01-27 17:10:00|498.14|495.74|498.41|496.01|499.01|496.61|498.14|495.74|0
1643303410000|2022-01-27 17:10:10|498.49|496.09|499.36|496.96|499.36|496.96|498.49|496.09|0
1643303420000|2022-01-27 17:10:20|499.45|497.05|500.57|498.17|500.66|498.26|499.27|496.87|0
1643303430000|2022-01-27 17:10:30|500.49|498.09|501.44|499.04|501.44|499.04|500.4|498|0
1643303440000|2022-01-27 17:10:40|501.79|499.39|503.01|500.61|503.01|500.61|501.79|499.39|0
1643303450000|2022-01-27 17:10:50|502.66|500.26|502.66|500.26|503.01|500.61|502.66|500.26|0
1643303460000|2022-01-27 17:11:00|502.23|499.83|501.44|499.04|502.49|500.09|501.44|499.04|0
1643303470000|2022-01-27 17:11:10|501.1|498.7|501.27|498.87|501.36|498.96|501.1|498.7|0
1643303480000|2022-01-27 17:11:20|500.92|498.52|500.4|498|500.92|498.52|500.4|498|0
1643303490000|2022-01-27 17:11:30|500.57|498.17|500.57|498.17|500.57|498.17|500.4|498|0
1643303500000|2022-01-27 17:11:40|500.84|498.44|500.14|497.74|500.84|498.44|500.14|497.74|0
1643303510000|2022-01-27 17:11:50|499.7|497.3|500.92|498.52|500.92|498.52|499.7|497.3|0
1643303520000|2022-01-27 17:12:00|501.1|498.7|502.66|500.26|502.66|500.26|501.1|498.7|0
1643303530000|2022-01-27 17:12:10|502.14|499.74|502.14|499.74|502.31|499.91|501.97|499.57|0
1643303540000|2022-01-27 17:12:20|501.97|499.57|501.44|499.04|501.97|499.57|501.44|499.04|0
1643303550000|2022-01-27 17:12:30|501.62|499.22|501.71|499.31|501.88|499.48|501.62|499.22|0
1643303560000|2022-01-27 17:12:40|501.62|499.22|501.79|499.39|502.14|499.74|501.62|499.22|0
1643303570000|2022-01-27 17:12:50|501.88|499.48|501.27|498.87|501.88|499.48|501.19|498.79|0
1643303580000|2022-01-27 17:13:00|501.1|498.7|501.27|498.87|501.27|498.87|501.1|498.7|0
1643303590000|2022-01-27 17:13:10|501.44|499.04|502.06|499.66|502.06|499.66|501.44|499.04|0
1643303600000|2022-01-27 17:13:20|501.27|498.87|501.36|498.96|501.79|499.39|501.27|498.87|0
1643303610000|2022-01-27 17:13:30|501.44|499.04|501.62|499.22|501.62|499.22|501.44|499.04|0
1643303620000|2022-01-27 17:13:40|501.88|499.48|501.53|499.13|501.88|499.48|501.53|499.13|0
1643303630000|2022-01-27 17:13:50|501.44|499.04|501.44|499.04|501.97|499.57|501.44|499.04|0
1643303640000|2022-01-27 17:14:00|501.97|499.57|501.97|499.57|501.97|499.57|501.88|499.48|0
1643303650000|2022-01-27 17:14:10|502.14|499.74|502.58|500.18|502.58|500.18|501.97|499.57|0
1643303660000|2022-01-27 17:14:20|502.84|500.44|502.84|500.44|503.19|500.79|502.84|500.44|0
1643303670000|2022-01-27 17:14:30|502.66|500.26|503.88|501.48|503.88|501.48|502.66|500.26|0
1643303680000|2022-01-27 17:14:40|504.93|502.53|504.06|501.66|505.11|502.71|503.71|501.31|0
1643303690000|2022-01-27 17:14:50|503.71|501.31|501.96|499.56|503.71|501.31|501.96|499.56|0
1643303700000|2022-01-27 17:15:00|502.14|499.74|506.14|503.74|506.14|503.74|502.14|499.74|0
1643303710000|2022-01-27 17:15:10|505.61|503.21|505.09|502.69|505.61|503.21|504.49|502.09|0
1643303720000|2022-01-27 17:15:20|504.92|502.52|505.61|503.21|505.61|503.21|504.92|502.52|0
1643303730000|2022-01-27 17:15:30|505.27|502.87|505.79|503.39|505.79|503.39|505.27|502.87|0
1643303740000|2022-01-27 17:15:40|507.01|504.61|507.18|504.78|507.35|504.95|507.01|504.61|0
1643303750000|2022-01-27 17:15:50|506.83|504.43|506.83|504.43|507.01|504.61|506.83|504.43|0
1643303760000|2022-01-27 17:16:00|506.48|504.08|507.35|504.95|507.53|505.13|506.48|504.08|0
1643303770000|2022-01-27 17:16:10|507.44|505.04|508.57|506.17|508.57|506.17|507.44|505.04|0
1643303780000|2022-01-27 17:16:20|509.27|506.87|510.32|507.92|510.49|508.09|509.27|506.87|0
1643303790000|2022-01-27 17:16:30|510.67|508.27|509.79|507.39|510.67|508.27|509.79|507.39|0
1643303800000|2022-01-27 17:16:40|510.14|507.74|509.79|507.39|510.14|507.74|509.79|507.39|0
1643303810000|2022-01-27 17:16:50|509.62|507.22|509.71|507.31|509.79|507.39|509.45|507.05|0
1643303820000|2022-01-27 17:17:00|509.97|507.57|510.14|507.74|510.32|507.92|509.97|507.57|0
1643303830000|2022-01-27 17:17:10|509.97|507.57|510.14|507.74|510.14|507.74|509.97|507.57|0
1643303840000|2022-01-27 17:17:20|509.79|507.39|509.89|507.49|509.89|507.49|509.62|507.22|0
1643303850000|2022-01-27 17:17:30|510.14|507.74|510.14|507.74|510.14|507.74|509.62|507.22|0
1643303860000|2022-01-27 17:17:40|510.41|508.01|511.37|508.97|511.37|508.97|510.41|508.01|0
1643303870000|2022-01-27 17:17:50|511.89|509.49|512.07|509.67|512.24|509.84|511.89|509.49|0
1643303880000|2022-01-27 17:18:00|511.54|509.14|511.28|508.88|511.54|509.14|511.28|508.88|0
1643303890000|2022-01-27 17:18:10|510.84|508.44|511.54|509.14|511.54|509.14|510.84|508.44|0
1643303900000|2022-01-27 17:18:20|512.42|510.02|513.73|511.33|513.73|511.33|512.42|510.02|0
1643303910000|2022-01-27 17:18:30|513.99|511.59|512.68|510.28|513.99|511.59|512.42|510.02|0
1643303920000|2022-01-27 17:18:40|512.94|510.54|514.35|511.95|514.35|511.95|512.94|510.54|0
1643303930000|2022-01-27 17:18:50|513.64|511.24|513.47|511.07|514.17|511.77|513.47|511.07|0
1643303940000|2022-01-27 17:19:00|513.99|511.59|514.79|512.39|514.79|512.39|513.99|511.59|0
1643303950000|2022-01-27 17:19:10|513.91|511.51|515.22|512.82|515.22|512.82|513.91|511.51|0
1643303960000|2022-01-27 17:19:20|514.87|512.47|514.87|512.47|514.87|512.47|514.52|512.12|0
1643303970000|2022-01-27 17:19:30|513.99|511.59|513.47|511.07|513.99|511.59|513.47|511.07|0
1643303980000|2022-01-27 17:19:40|513.99|511.59|513.64|511.24|514.34|511.94|513.64|511.24|0
1643303990000|2022-01-27 17:19:50|512.77|510.37|512.07|509.67|512.77|510.37|512.07|509.67|0
1643304000000|2022-01-27 17:20:00|512.24|509.84|513.99|511.59|513.99|511.59|512.24|509.84|0
1643304010000|2022-01-27 17:20:10|512.94|510.54|511.72|509.32|512.94|510.54|511.72|509.32|0
1643304020000|2022-01-27 17:20:20|512.94|510.54|512.59|510.19|512.94|510.54|512.42|510.02|0
1643304030000|2022-01-27 17:20:30|512.07|509.67|511.89|509.49|512.24|509.84|511.89|509.49|0
1643304040000|2022-01-27 17:20:40|512.07|509.67|512.68|510.28|512.94|510.54|512.07|509.67|0
1643304050000|2022-01-27 17:20:50|512.77|510.37|512.59|510.19|512.77|510.37|512.42|510.02|0
1643304060000|2022-01-27 17:21:00|512.77|510.37|513.99|511.59|514.17|511.77|512.77|510.37|0
1643304070000|2022-01-27 17:21:10|514.17|511.77|514.7|512.3|514.79|512.39|514.17|511.77|0
1643304080000|2022-01-27 17:21:20|514.34|511.94|513.64|511.24|514.52|512.12|513.64|511.24|0
1643304090000|2022-01-27 17:21:30|513.82|511.42|514.17|511.77|514.17|511.77|513.64|511.24|0
1643304100000|2022-01-27 17:21:40|513.99|511.59|514.26|511.86|514.26|511.86|513.99|511.59|0
1643304110000|2022-01-27 17:21:50|514.34|511.94|513.91|511.51|514.34|511.94|513.91|511.51|0
1643304120000|2022-01-27 17:22:00|513.64|511.24|513.47|511.07|513.82|511.42|513.29|510.89|0
1643304130000|2022-01-27 17:22:10|514.34|511.94|514.34|511.94|514.7|512.3|514.34|511.94|0
1643304140000|2022-01-27 17:22:20|514.52|512.12|516.02|513.62|516.02|513.62|514.52|512.12|0
1643304150000|2022-01-27 17:22:30|515.57|513.17|514.96|512.56|515.75|513.35|514.96|512.56|0
1643304160000|2022-01-27 17:22:40|515.22|512.82|514.61|512.21|515.22|512.82|514.61|512.21|0
1643304170000|2022-01-27 17:22:50|514.44|512.04|516.1|513.7|516.1|513.7|514.44|512.04|0
1643304180000|2022-01-27 17:23:00|515.75|513.35|515.66|513.26|515.92|513.52|515.4|513|0
1643304190000|2022-01-27 17:23:10|515.4|513|515.57|513.17|515.57|513.17|515.4|513|0
1643304200000|2022-01-27 17:23:20|516.8|514.4|516.1|513.7|517.07|514.67|516.1|513.7|0
1643304210000|2022-01-27 17:23:30|514.87|512.47|515.81|513.41|515.81|513.41|511.27|508.87|0
1643304220000|2022-01-27 17:23:40|515.72|513.32|515.37|512.97|515.72|513.32|515.2|512.8|0
1643304230000|2022-01-27 17:23:50|515.2|512.8|515.72|513.32|515.72|513.32|515.02|512.62|0
1643304240000|2022-01-27 17:24:00|515.55|513.15|514.87|512.47|515.57|513.17|514.87|512.47|0
1643304250000|2022-01-27 17:24:10|514.96|512.56|514.52|512.12|514.96|512.56|514.08|511.68|0
1643304260000|2022-01-27 17:24:20|515.05|512.65|516.62|514.22|516.62|514.22|515.05|512.65|0
1643304270000|2022-01-27 17:24:30|516.8|514.4|516.98|514.58|516.98|514.58|516.8|514.4|0
1643304280000|2022-01-27 17:24:40|517.15|514.75|515.92|513.52|517.15|514.75|515.92|513.52|0
1643304290000|2022-01-27 17:24:50|515.75|513.35|515.75|513.35|515.75|513.35|515.75|513.35|0
1643304300000|2022-01-27 17:25:00|515.92|513.52|514.34|511.94|515.92|513.52|514.34|511.94|0
1643304310000|2022-01-27 17:25:10|514.43|512.03|514.69|512.29|514.69|512.29|514.17|511.77|0
1643304320000|2022-01-27 17:25:20|514.52|512.12|513.12|510.72|514.52|512.12|513.12|510.72|0
1643304330000|2022-01-27 17:25:30|512.77|510.37|512.77|510.37|512.77|510.37|512.59|510.19|0
1643304340000|2022-01-27 17:25:40|512.07|509.67|512.59|510.19|512.59|510.19|511.98|509.58|0
1643304350000|2022-01-27 17:25:50|512.68|510.28|513.03|510.63|513.03|510.63|512.59|510.19|0
1643304360000|2022-01-27 17:26:00|513.47|511.07|514.17|511.77|514.34|511.94|513.47|511.07|0
1643304370000|2022-01-27 17:26:10|514.34|511.94|514.26|511.86|514.34|511.94|513.99|511.59|0
1643304380000|2022-01-27 17:26:20|513.82|511.42|514.08|511.68|514.08|511.68|513.82|511.42|0
1643304390000|2022-01-27 17:26:30|513.99|511.59|513.64|511.24|514.17|511.77|513.64|511.24|0
1643304400000|2022-01-27 17:26:40|513.56|511.16|513.56|511.16|513.64|511.24|513.38|510.98|0
1643304410000|2022-01-27 17:26:50|511.89|509.49|512.24|509.84|512.33|509.93|511.89|509.49|0
1643304420000|2022-01-27 17:27:00|512.94|510.54|513.82|511.42|513.82|511.42|512.94|510.54|0
1643304430000|2022-01-27 17:27:10|514.17|511.77|513.99|511.59|514.17|511.77|513.64|511.24|0
1643304440000|2022-01-27 17:27:20|513.82|511.42|513.91|511.51|514.17|511.77|513.82|511.42|0
1643304450000|2022-01-27 17:27:30|513.99|511.59|512.77|510.37|514.26|511.86|512.77|510.37|0
1643304460000|2022-01-27 17:27:40|514.34|511.94|514.34|511.94|514.34|511.94|513.47|511.07|0
1643304470000|2022-01-27 17:27:50|516.27|513.87|518.21|515.81|518.21|515.81|516.27|513.87|0
1643304480000|2022-01-27 17:28:00|518.56|516.16|517.33|514.93|518.56|516.16|517.33|514.93|0
1643304490000|2022-01-27 17:28:10|517.95|515.55|516.27|513.87|517.95|515.55|516.27|513.87|0
1643304500000|2022-01-27 17:28:20|516.1|513.7|517.5|515.1|517.5|515.1|516.1|513.7|0
1643304510000|2022-01-27 17:28:30|517.33|514.93|517.77|515.37|517.77|515.37|517.33|514.93|0
1643304520000|2022-01-27 17:28:40|517.85|515.45|517.85|515.45|517.85|515.45|517.5|515.1|0
1643304530000|2022-01-27 17:28:50|517.68|515.28|517.68|515.28|518.03|515.63|517.68|515.28|0
1643304540000|2022-01-27 17:29:00|517.95|515.55|517.77|515.37|517.95|515.55|517.33|514.93|0
1643304550000|2022-01-27 17:29:10|518.03|515.63|518.73|516.33|518.91|516.51|518.03|515.63|0
1643304560000|2022-01-27 17:29:20|518.47|516.07|518.56|516.16|519.09|516.69|518.47|516.07|0
1643304570000|2022-01-27 17:29:30|516.8|514.4|516.1|513.7|517.33|514.93|516.1|513.7|0
1643304580000|2022-01-27 17:29:40|515.57|513.17|516.27|513.87|516.62|514.22|515.57|513.17|0
1643304590000|2022-01-27 17:29:50|516.62|514.22|516.45|514.05|516.62|514.22|516.45|514.05|0
1643304600000|2022-01-27 17:30:00|517.07|514.67|515.57|513.17|517.07|514.67|515.57|513.17|0
1643304610000|2022-01-27 17:30:10|515.22|512.82|514.87|512.47|515.22|512.82|514.87|512.47|0
1643304620000|2022-01-27 17:30:20|515.04|512.64|514.52|512.12|515.04|512.64|514.52|512.12|0
1643304630000|2022-01-27 17:30:30|514.69|512.29|514.69|512.29|514.69|512.29|513.99|511.59|0
1643304640000|2022-01-27 17:30:40|515.39|512.99|515.04|512.64|515.39|512.99|514.87|512.47|0
1643304650000|2022-01-27 17:30:50|514.87|512.47|516.97|514.57|516.97|514.57|514.87|512.47|0
1643304660000|2022-01-27 17:31:00|516.27|513.87|517.5|515.1|517.5|515.1|516.27|513.87|0
1643304670000|2022-01-27 17:31:10|517.94|515.54|517.77|515.37|518.03|515.63|517.77|515.37|0
1643304680000|2022-01-27 17:31:20|519.26|516.86|518.91|516.51|519.61|517.21|518.91|516.51|0
1643304690000|2022-01-27 17:31:30|519.26|516.86|518.91|516.51|519.26|516.86|518.91|516.51|0
1643304700000|2022-01-27 17:31:40|518.56|516.16|522.08|519.68|522.08|519.68|518.56|516.16|0
1643304710000|2022-01-27 17:31:50|522.79|520.39|523.15|520.75|523.15|520.75|522.53|520.13|0
1643304720000|2022-01-27 17:32:00|523.24|520.84|520.85|518.45|523.24|520.84|520.85|518.45|0
1643304730000|2022-01-27 17:32:10|521.38|518.98|520.67|518.27|521.38|518.98|520.67|518.27|0
1643304740000|2022-01-27 17:32:20|520.41|518.01|521.38|518.98|521.38|518.98|519.97|517.57|0
1643304750000|2022-01-27 17:32:30|521.2|518.8|521.91|519.51|521.91|519.51|521.2|518.8|0
1643304760000|2022-01-27 17:32:40|520.85|518.45|520.85|518.45|521.12|518.72|520.32|517.92|0
1643304770000|2022-01-27 17:32:50|521.02|518.62|521.02|518.62|521.2|518.8|520.85|518.45|0
1643304780000|2022-01-27 17:33:00|520.76|518.36|520.14|517.74|520.76|518.36|520.14|517.74|0
1643304790000|2022-01-27 17:33:10|519.44|517.04|520.67|518.27|520.67|518.27|519.44|517.04|0
1643304800000|2022-01-27 17:33:20|521.2|518.8|520.85|518.45|521.2|518.8|520.85|518.45|0
1643304810000|2022-01-27 17:33:30|520.32|517.92|520.32|517.92|520.67|518.27|520.32|517.92|0
1643304820000|2022-01-27 17:33:40|518.91|516.51|520.06|517.66|520.06|517.66|518.38|515.98|0
1643304830000|2022-01-27 17:33:50|520.14|517.74|520.5|518.1|520.5|518.1|520.14|517.74|0
1643304840000|2022-01-27 17:34:00|520.32|517.92|520.32|517.92|520.32|517.92|520.14|517.74|0
1643304850000|2022-01-27 17:34:10|520.14|517.74|519.08|516.68|520.14|517.74|519.08|516.68|0
1643304860000|2022-01-27 17:34:20|519.61|517.21|519.79|517.39|519.79|517.39|519.61|517.21|0
1643304870000|2022-01-27 17:34:30|520.14|517.74|520.32|517.92|520.49|518.09|520.14|517.74|0
1643304880000|2022-01-27 17:34:40|520.06|517.66|520.59|518.19|520.85|518.45|520.06|517.66|0
1643304890000|2022-01-27 17:34:50|520.76|518.36|522.61|520.21|522.61|520.21|520.76|518.36|0
1643304900000|2022-01-27 17:35:00|522.79|520.39|521.55|519.15|522.79|520.39|521.55|519.15|0
1643304910000|2022-01-27 17:35:10|521.73|519.33|522.79|520.39|522.79|520.39|521.73|519.33|0
1643304920000|2022-01-27 17:35:20|524.03|521.63|525.45|523.05|525.45|523.05|524.03|521.63|0
1643304930000|2022-01-27 17:35:30|525.27|522.87|525.63|523.23|525.63|523.23|525.27|522.87|0
1643304940000|2022-01-27 17:35:40|525.27|522.87|525.63|523.23|525.63|523.23|525.09|522.69|0
1643304950000|2022-01-27 17:35:50|526.33|523.93|525.45|523.05|526.33|523.93|525.19|522.79|0
1643304960000|2022-01-27 17:36:00|524.38|521.98|524.56|522.16|524.56|522.16|523.85|521.45|0
1643304970000|2022-01-27 17:36:10|524.38|521.98|524.21|521.81|524.38|521.98|524.21|521.81|0
1643304980000|2022-01-27 17:36:20|524.83|522.43|524.21|521.81|524.83|522.43|524.21|521.81|0
1643304990000|2022-01-27 17:36:30|524.56|522.16|524.03|521.63|524.56|522.16|524.03|521.63|0
1643305000000|2022-01-27 17:36:40|523.32|520.92|522.97|520.57|523.32|520.92|522.44|520.04|0
1643305010000|2022-01-27 17:36:50|523.06|520.66|523.68|521.28|524.03|521.63|522.71|520.31|0
1643305020000|2022-01-27 17:37:00|523.59|521.19|523.5|521.1|523.68|521.28|523.5|521.1|0
1643305030000|2022-01-27 17:37:10|523.77|521.37|523.41|521.01|523.77|521.37|523.41|521.01|0
1643305040000|2022-01-27 17:37:20|523.85|521.45|524.48|522.08|524.48|522.08|523.5|521.1|0
1643305050000|2022-01-27 17:37:30|524.56|522.16|524.48|522.08|524.56|522.16|524.48|522.08|0
1643305060000|2022-01-27 17:37:40|524.56|522.16|524.38|521.98|524.56|522.16|523.68|521.28|0
1643305070000|2022-01-27 17:37:50|525.09|522.69|523.67|521.27|525.09|522.69|523.67|521.27|0
1643305080000|2022-01-27 17:38:00|523.5|521.1|522.61|520.21|523.5|521.1|522.61|520.21|0
1643305090000|2022-01-27 17:38:10|523.06|520.66|524.74|522.34|524.74|522.34|523.06|520.66|0
1643305100000|2022-01-27 17:38:20|525.09|522.69|526.6|524.2|526.6|524.2|525.09|522.69|0
1643305110000|2022-01-27 17:38:30|526.33|523.93|528.11|525.71|528.11|525.71|526.33|523.93|0
1643305120000|2022-01-27 17:38:40|528.64|526.24|527.93|525.53|528.64|526.24|527.93|525.53|0
1643305130000|2022-01-27 17:38:50|529.09|526.69|527.93|525.53|529.09|526.69|527.93|525.53|0
1643305140000|2022-01-27 17:39:00|528.64|526.24|526.87|524.47|528.64|526.24|526.51|524.11|0
1643305150000|2022-01-27 17:39:10|527.04|524.64|527.76|525.36|527.76|525.36|527.04|524.64|0
1643305160000|2022-01-27 17:39:20|526.51|524.11|525.09|522.69|526.51|524.11|525.09|522.69|0
1643305170000|2022-01-27 17:39:30|525.8|523.4|525.45|523.05|525.8|523.4|525.09|522.69|0
1643305180000|2022-01-27 17:39:40|525.36|522.96|526.33|523.93|526.33|523.93|525.36|522.96|0
1643305190000|2022-01-27 17:39:50|527.04|524.64|525.98|523.58|527.04|524.64|525.8|523.4|0
1643305200000|2022-01-27 17:40:00|526.33|523.93|525.8|523.4|526.33|523.93|525.62|523.22|0
1643305210000|2022-01-27 17:40:10|525.62|523.22|525.98|523.58|525.98|523.58|525.09|522.69|0
1643305220000|2022-01-27 17:40:20|526.87|524.47|526.33|523.93|526.87|524.47|525.27|522.87|0
1643305230000|2022-01-27 17:40:30|526.51|524.11|525.98|523.58|526.51|524.11|525.8|523.4|0
1643305240000|2022-01-27 17:40:40|525.36|522.96|526.25|523.85|526.25|523.85|525.36|522.96|0
1643305250000|2022-01-27 17:40:50|525.8|523.4|526.87|524.47|526.87|524.47|525.8|523.4|0
1643305260000|2022-01-27 17:41:00|527.04|524.64|526.43|524.03|527.58|525.18|526.43|524.03|0
1643305270000|2022-01-27 17:41:10|526.69|524.29|526.51|524.11|526.69|524.29|526.33|523.93|0
1643305280000|2022-01-27 17:41:20|526.16|523.76|526.16|523.76|526.33|523.93|526.16|523.76|0
1643305290000|2022-01-27 17:41:30|525.72|523.32|525.72|523.32|525.8|523.4|525.72|523.32|0
1643305300000|2022-01-27 17:41:40|525.62|523.22|526.51|524.11|526.51|524.11|525.62|523.22|0
1643305310000|2022-01-27 17:41:50|527.04|524.64|526.69|524.29|527.04|524.64|526.16|523.76|0
1643305320000|2022-01-27 17:42:00|527.4|525|527.75|525.35|528.29|525.89|527.4|525|0
1643305330000|2022-01-27 17:42:10|527.58|525.18|527.22|524.82|527.67|525.27|527.22|524.82|0
1643305340000|2022-01-27 17:42:20|526.69|524.29|526.16|523.76|526.69|524.29|525.8|523.4|0
1643305350000|2022-01-27 17:42:30|525.62|523.22|524.91|522.51|525.8|523.4|524.91|522.51|0
1643305360000|2022-01-27 17:42:40|524.74|522.34|523.32|520.92|524.74|522.34|523.32|520.92|0
1643305370000|2022-01-27 17:42:50|523.59|521.19|523.06|520.66|523.85|521.45|523.06|520.66|0
1643305380000|2022-01-27 17:43:00|525.27|522.87|525.45|523.05|525.45|523.05|524.83|522.43|0
1643305390000|2022-01-27 17:43:10|525.27|522.87|523.85|521.45|525.27|522.87|523.85|521.45|0
1643305400000|2022-01-27 17:43:20|524.2|521.8|523.94|521.54|524.2|521.8|523.85|521.45|0
1643305410000|2022-01-27 17:43:30|524.38|521.98|524.74|522.34|524.74|522.34|524.38|521.98|0
1643305420000|2022-01-27 17:43:40|524.38|521.98|524.03|521.63|524.38|521.98|524.03|521.63|0
1643305430000|2022-01-27 17:43:50|524.2|521.8|524.74|522.34|524.74|522.34|524.03|521.63|0
1643305440000|2022-01-27 17:44:00|524.91|522.51|525.44|523.04|525.44|523.04|524.65|522.25|0
1643305450000|2022-01-27 17:44:10|525.09|522.69|525.27|522.87|525.36|522.96|525.09|522.69|0
1643305460000|2022-01-27 17:44:20|524.2|521.8|525.54|523.14|525.54|523.14|524.03|521.63|0
1643305470000|2022-01-27 17:44:30|525.44|523.04|525.44|523.04|525.8|523.4|525.44|523.04|0
1643305480000|2022-01-27 17:44:40|525.62|523.22|526.33|523.93|526.33|523.93|525.62|523.22|0
1643305490000|2022-01-27 17:44:50|526.42|524.02|526.07|523.67|526.42|524.02|525.98|523.58|0
1643305500000|2022-01-27 17:45:00|526.33|523.93|527.75|525.35|527.75|525.35|526.15|523.75|0
1643305510000|2022-01-27 17:45:10|528.29|525.89|529.89|527.49|529.89|527.49|528.29|525.89|0
1643305520000|2022-01-27 17:45:20|530.25|527.85|531.49|529.09|531.49|529.09|530.25|527.85|0
1643305530000|2022-01-27 17:45:30|530.25|527.85|529.53|527.13|530.25|527.85|529.35|526.95|0
1643305540000|2022-01-27 17:45:40|529.35|526.95|529.89|527.49|530.07|527.67|529.35|526.95|0
1643305550000|2022-01-27 17:45:50|530.16|527.76|530.34|527.94|530.87|528.47|530.16|527.76|0
1643305560000|2022-01-27 17:46:00|530.42|528.02|531.85|529.45|531.85|529.45|530.07|527.67|0
1643305570000|2022-01-27 17:46:10|532.39|529.99|534.53|532.13|534.53|532.13|532.39|529.99|0
1643305580000|2022-01-27 17:46:20|533.46|531.06|533.64|531.24|534.35|531.95|533.46|531.06|0
1643305590000|2022-01-27 17:46:30|533.55|531.15|534.71|532.31|534.71|532.31|533.55|531.15|0
1643305600000|2022-01-27 17:46:40|534.35|531.95|534.27|531.87|534.71|532.31|534.27|531.87|0
1643305610000|2022-01-27 17:46:50|533.46|531.06|534|531.6|534|531.6|533.46|531.06|0
1643305620000|2022-01-27 17:47:00|533.82|531.42|532.74|530.34|533.82|531.42|532.66|530.26|0
1643305630000|2022-01-27 17:47:10|532.92|530.52|533.64|531.24|533.64|531.24|532.03|529.63|0
1643305640000|2022-01-27 17:47:20|534|531.6|533.64|531.24|534|531.6|533.37|530.97|0
1643305650000|2022-01-27 17:47:30|533.46|531.06|533.1|530.7|533.46|531.06|532.66|530.26|0
1643305660000|2022-01-27 17:47:40|533.37|530.97|530.08|527.68|533.37|530.97|530.08|527.68|0
1643305670000|2022-01-27 17:47:50|534.67|532.27|534.76|532.36|534.94|532.54|534.67|532.27|0
1643305680000|2022-01-27 17:48:00|534.94|532.54|534.76|532.36|534.94|532.54|533.69|531.29|0
1643305690000|2022-01-27 17:48:10|536.01|533.61|535.47|533.07|536.01|533.61|534.94|532.54|0
1643305700000|2022-01-27 17:48:20|535.83|533.43|535.83|533.43|535.83|533.43|535.47|533.07|0
1643305710000|2022-01-27 17:48:30|536.36|533.96|536.72|534.32|536.9|534.5|536.36|533.96|0
1643305720000|2022-01-27 17:48:40|536.9|534.5|536.9|534.5|536.9|534.5|536.54|534.14|0
1643305730000|2022-01-27 17:48:50|536.72|534.32|535.47|533.07|536.72|534.32|535.47|533.07|0
1643305740000|2022-01-27 17:49:00|534.67|532.27|533.51|531.11|534.67|532.27|533.51|531.11|0
1643305750000|2022-01-27 17:49:10|534.4|532|535.12|532.72|535.12|532.72|534.4|532|0
1643305760000|2022-01-27 17:49:20|534.94|532.54|534.58|532.18|535.12|532.72|534.58|532.18|0
1643305770000|2022-01-27 17:49:30|534.94|532.54|536.01|533.61|536.01|533.61|534.94|532.54|0
1643305780000|2022-01-27 17:49:40|537.26|534.86|536.72|534.32|537.26|534.86|536.72|534.32|0
1643305790000|2022-01-27 17:49:50|537.08|534.68|535.92|533.52|537.08|534.68|535.92|533.52|0
1643305800000|2022-01-27 17:50:00|535.57|533.17|534.94|532.54|535.57|533.17|534.76|532.36|0
1643305810000|2022-01-27 17:50:10|533.87|531.47|532.62|530.22|534.4|532|532.62|530.22|0
1643305820000|2022-01-27 17:50:20|532.72|530.32|532.27|529.87|532.72|530.32|532.27|529.87|0
1643305830000|2022-01-27 17:50:30|532.09|529.69|533.61|531.21|533.61|531.21|532.09|529.69|0
1643305840000|2022-01-27 17:50:40|533.33|530.93|532.98|530.58|533.61|531.21|532.98|530.58|0
1643305850000|2022-01-27 17:50:50|532.8|530.4|530.85|528.45|532.8|530.4|530.31|527.91|0
1643305860000|2022-01-27 17:51:00|531.2|528.8|532.72|530.32|532.72|530.32|530.85|528.45|0
1643305870000|2022-01-27 17:51:10|532.8|530.4|533.51|531.11|533.51|531.11|532.8|530.4|0
1643305880000|2022-01-27 17:51:20|532.98|530.58|532.45|530.05|532.98|530.58|531.73|529.33|0
1643305890000|2022-01-27 17:51:30|532.18|529.78|532.45|530.05|532.45|530.05|532.18|529.78|0
1643305900000|2022-01-27 17:51:40|532.8|530.4|532.09|529.69|532.8|530.4|532.09|529.69|0
1643305910000|2022-01-27 17:51:50|531.91|529.51|531.38|528.98|531.91|529.51|531.38|528.98|0
1643305920000|2022-01-27 17:52:00|532.09|529.69|531.91|529.51|532.27|529.87|531.65|529.25|0
1643305930000|2022-01-27 17:52:10|531.2|528.8|529.96|527.56|531.2|528.8|529.96|527.56|0
1643305940000|2022-01-27 17:52:20|530.85|528.45|529.78|527.38|530.85|528.45|529.78|527.38|0
1643305950000|2022-01-27 17:52:30|529.96|527.56|529.25|526.85|529.96|527.56|529.25|526.85|0
1643305960000|2022-01-27 17:52:40|530.31|527.91|529.76|527.36|530.31|527.91|529.13|526.73|0
1643305970000|2022-01-27 17:52:50|529.94|527.54|529.31|526.91|529.94|527.54|529.13|526.73|0
1643305980000|2022-01-27 17:53:00|529.4|527|529.58|527.18|529.84|527.44|529.4|527|0
1643305990000|2022-01-27 17:53:10|530.2|527.8|530.29|527.89|530.56|528.16|530.2|527.8|0
1643306000000|2022-01-27 17:53:20|530.73|528.33|529.49|527.09|530.73|528.33|529.49|527.09|0
1643306010000|2022-01-27 17:53:30|529.84|527.44|529.84|527.44|529.84|527.44|529.67|527.27|0
1643306020000|2022-01-27 17:53:40|528.07|525.67|529.76|527.36|529.76|527.36|528.07|525.67|0
1643306030000|2022-01-27 17:53:50|528.96|526.56|529.94|527.54|529.94|527.54|528.96|526.56|0
1643306040000|2022-01-27 17:54:00|528.96|526.56|529.13|526.73|529.4|527|528.96|526.56|0
1643306050000|2022-01-27 17:54:10|528.96|526.56|529.13|526.73|529.23|526.83|528.96|526.56|0
1643306060000|2022-01-27 17:54:20|528.34|525.94|528.87|526.47|528.87|526.47|528.34|525.94|0
1643306070000|2022-01-27 17:54:30|529.23|526.83|529.13|526.73|529.4|527|528.95|526.55|0
1643306080000|2022-01-27 17:54:40|529.31|526.91|529.31|526.91|529.49|527.09|529.31|526.91|0
1643306090000|2022-01-27 17:54:50|529.76|527.36|528.42|526.02|529.76|527.36|528.42|526.02|0
1643306100000|2022-01-27 17:55:00|529.4|527|527.09|524.69|529.4|527|527.09|524.69|0
1643306110000|2022-01-27 17:55:10|526.29|523.89|527.36|524.96|527.36|524.96|526.29|523.89|0
1643306120000|2022-01-27 17:55:20|526.39|523.99|525.41|523.01|526.39|523.99|525.41|523.01|0
1643306130000|2022-01-27 17:55:30|525.94|523.54|526.12|523.72|526.12|523.72|525.94|523.54|0
1643306140000|2022-01-27 17:55:40|526.83|524.43|526.47|524.07|527|524.6|526.47|524.07|0
1643306150000|2022-01-27 17:55:50|526.74|524.34|526.47|524.07|526.74|524.34|526.29|523.89|0
1643306160000|2022-01-27 17:56:00|525.94|523.54|525.59|523.19|525.94|523.54|525.59|523.19|0
1643306170000|2022-01-27 17:56:10|525.23|522.83|525.05|522.65|525.23|522.83|525.05|522.65|0
1643306180000|2022-01-27 17:56:20|523.38|520.98|522.05|519.65|523.38|520.98|522.05|519.65|0
1643306190000|2022-01-27 17:56:30|522.4|520|523.11|520.71|523.11|520.71|522.4|520|0
1643306200000|2022-01-27 17:56:40|522.58|520.18|522.76|520.36|522.76|520.36|522.4|520|0
1643306210000|2022-01-27 17:56:50|522.58|520.18|522.4|520|522.58|520.18|522.4|520|0
1643306220000|2022-01-27 17:57:00|522.76|520.36|522.23|519.83|522.76|520.36|522.23|519.83|0
1643306230000|2022-01-27 17:57:10|523.29|520.89|523.29|520.89|523.46|521.06|523.29|520.89|0
1643306240000|2022-01-27 17:57:20|522.58|520.18|522.58|520.18|522.76|520.36|522.4|520|0
1643306250000|2022-01-27 17:57:30|522.5|520.1|522.05|519.65|522.58|520.18|522.05|519.65|0
1643306260000|2022-01-27 17:57:40|522.4|520|522.23|519.83|522.4|520|522.23|519.83|0
1643306270000|2022-01-27 17:57:50|521.87|519.47|520.38|517.98|521.87|519.47|520.38|517.98|0
1643306280000|2022-01-27 17:58:00|520.64|518.24|522.58|520.18|522.58|520.18|520.64|518.24|0
1643306290000|2022-01-27 17:58:10|522.23|519.83|523.99|521.59|523.99|521.59|522.23|519.83|0
1643306300000|2022-01-27 17:58:20|525.05|522.65|524.88|522.48|525.05|522.65|524.52|522.12|0
1643306310000|2022-01-27 17:58:30|525.05|522.65|524.7|522.3|525.05|522.65|524.7|522.3|0
1643306320000|2022-01-27 17:58:40|524.88|522.48|525.05|522.65|525.05|522.65|524.35|521.95|0
1643306330000|2022-01-27 17:58:50|525.32|522.92|525.5|523.1|525.58|523.18|525.32|522.92|0
1643306340000|2022-01-27 17:59:00|525.15|522.75|526.47|524.07|526.47|524.07|525.15|522.75|0
1643306350000|2022-01-27 17:59:10|526.29|523.89|527.71|525.31|527.71|525.31|526.29|523.89|0
1643306360000|2022-01-27 17:59:20|527.27|524.87|526.92|524.52|527.27|524.87|526.92|524.52|0
1643306370000|2022-01-27 17:59:30|527.18|524.78|525.58|523.18|527.18|524.78|525.32|522.92|0
1643306380000|2022-01-27 17:59:40|526.47|524.07|525.32|522.92|526.47|524.07|525.32|522.92|0
1643306390000|2022-01-27 17:59:50|525.23|522.83|525.76|523.36|525.76|523.36|525.23|522.83|0
1643306400000|2022-01-27 18:00:00|526.47|524.07|524.52|522.12|526.47|524.07|524.52|522.12|0
1643306410000|2022-01-27 18:00:10|525.76|523.36|525.76|523.36|525.94|523.54|525.76|523.36|0
1643306420000|2022-01-27 18:00:20|524.7|522.3|524.17|521.77|525.23|522.83|523.73|521.33|0
1643306430000|2022-01-27 18:00:30|524.7|522.3|524.35|521.95|524.88|522.48|524.35|521.95|0
1643306440000|2022-01-27 18:00:40|524.7|522.3|524.08|521.68|524.7|522.3|524.08|521.68|0
1643306450000|2022-01-27 18:00:50|524.26|521.86|522.76|520.36|524.26|521.86|522.58|520.18|0
1643306460000|2022-01-27 18:01:00|523.46|521.06|523.55|521.15|523.64|521.24|522.76|520.36|0
1643306470000|2022-01-27 18:01:10|524.44|522.04|525.58|523.18|525.58|523.18|524.17|521.77|0
1643306480000|2022-01-27 18:01:20|525.94|523.54|525.14|522.74|525.94|523.54|524.61|522.21|0
1643306490000|2022-01-27 18:01:30|525.05|522.65|525.94|523.54|525.94|523.54|525.05|522.65|0
1643306500000|2022-01-27 18:01:40|526.21|523.81|526.56|524.16|526.65|524.25|526.21|523.81|0
1643306510000|2022-01-27 18:01:50|526.47|524.07|525.41|523.01|526.47|524.07|525.41|523.01|0
1643306520000|2022-01-27 18:02:00|524.88|522.48|524.08|521.68|525.05|522.65|523.64|521.24|0
1643306530000|2022-01-27 18:02:10|523.64|521.24|525.23|522.83|525.41|523.01|523.64|521.24|0
1643306540000|2022-01-27 18:02:20|526.47|524.07|527|524.6|527|524.6|526.38|523.98|0
1643306550000|2022-01-27 18:02:30|527.45|525.05|528.77|526.37|529.49|527.09|527.45|525.05|0
1643306560000|2022-01-27 18:02:40|528.33|525.93|528.06|525.66|528.33|525.93|527.98|525.58|0
1643306570000|2022-01-27 18:02:50|528.24|525.84|529.66|527.26|529.66|527.26|528.24|525.84|0
1643306580000|2022-01-27 18:03:00|530.91|528.51|529.58|527.18|531.09|528.69|529.58|527.18|0
1643306590000|2022-01-27 18:03:10|529.76|527.36|529.49|527.09|529.76|527.36|529.31|526.91|0
1643306600000|2022-01-27 18:03:20|529.84|527.44|530.29|527.89|530.55|528.15|529.84|527.44|0
1643306610000|2022-01-27 18:03:30|530.55|528.15|530.91|528.51|531.26|528.86|530.55|528.15|0
1643306620000|2022-01-27 18:03:40|532.07|529.67|531.18|528.78|532.16|529.76|531.18|528.78|0
1643306630000|2022-01-27 18:03:50|531.44|529.04|531.26|528.86|531.8|529.4|531.26|528.86|0
1643306640000|2022-01-27 18:04:00|531.36|528.96|531.26|528.86|531.36|528.96|530.91|528.51|0
1643306650000|2022-01-27 18:04:10|531.71|529.31|533.76|531.36|533.76|531.36|531.71|529.31|0
1643306660000|2022-01-27 18:04:20|533.94|531.54|533.76|531.36|533.94|531.54|533.4|531|0
1643306670000|2022-01-27 18:04:30|533.94|531.54|533.58|531.18|533.94|531.54|533.4|531|0
1643306680000|2022-01-27 18:04:40|533.4|531|533.58|531.18|533.58|531.18|533.4|531|0
1643306690000|2022-01-27 18:04:50|534.65|532.25|533.94|531.54|534.75|532.35|533.94|531.54|0
1643306700000|2022-01-27 18:05:00|534.83|532.43|535.19|532.79|535.73|533.33|534.3|531.9|0
1643306710000|2022-01-27 18:05:10|534.83|532.43|533.58|531.18|535.01|532.61|533.58|531.18|0
1643306720000|2022-01-27 18:05:20|533.76|531.36|533.94|531.54|535.01|532.61|533.76|531.36|0
1643306730000|2022-01-27 18:05:30|533.76|531.36|533.85|531.45|533.85|531.45|533.76|531.36|0
1643306740000|2022-01-27 18:05:40|533.67|531.27|533.58|531.18|533.67|531.27|533.5|531.1|0
1643306750000|2022-01-27 18:05:50|533.94|531.54|533.94|531.54|534.3|531.9|533.94|531.54|0
1643306760000|2022-01-27 18:06:00|534.47|532.07|537.88|535.48|537.88|535.48|534.47|532.07|0
1643306770000|2022-01-27 18:06:10|535.82|533.42|536.08|533.68|536.08|533.68|535.82|533.42|0
1643306780000|2022-01-27 18:06:20|535.9|533.5|535.9|533.5|536.08|533.68|535.9|533.5|0
1643306790000|2022-01-27 18:06:30|535.64|533.24|535.9|533.5|535.9|533.5|535.64|533.24|0
1643306800000|2022-01-27 18:06:40|536.26|533.86|537.34|534.94|537.34|534.94|536.26|533.86|0
1643306810000|2022-01-27 18:06:50|537.7|535.3|538.15|535.75|538.23|535.83|537.7|535.3|0
1643306820000|2022-01-27 18:07:00|538.51|536.11|539.67|537.27|539.67|537.27|538.51|536.11|0
1643306830000|2022-01-27 18:07:10|540.75|538.35|541.65|539.25|541.65|539.25|540.75|538.35|0
1643306840000|2022-01-27 18:07:20|541.29|538.89|541.2|538.8|541.29|538.89|541.11|538.71|0
1643306850000|2022-01-27 18:07:30|541.47|539.07|541.65|539.25|541.74|539.34|541.47|539.07|0
1643306860000|2022-01-27 18:07:40|541.29|538.89|541.29|538.89|541.83|539.43|541.29|538.89|0
1643306870000|2022-01-27 18:07:50|541.47|539.07|541.11|538.71|541.56|539.16|541.11|538.71|0
1643306880000|2022-01-27 18:08:00|540.13|537.73|539.05|536.65|540.13|537.73|539.05|536.65|0
1643306890000|2022-01-27 18:08:10|539.49|537.09|538.42|536.02|539.67|537.27|538.42|536.02|0
1643306900000|2022-01-27 18:08:20|537.7|535.3|538.24|535.84|538.24|535.84|537.7|535.3|0
1643306910000|2022-01-27 18:08:30|539.05|536.65|539.85|537.45|540.03|537.63|538.95|536.55|0
1643306920000|2022-01-27 18:08:40|540.21|537.81|538.6|536.2|540.21|537.81|538.6|536.2|0
1643306930000|2022-01-27 18:08:50|538.24|535.84|538.42|536.02|538.42|536.02|538.06|535.66|0
1643306940000|2022-01-27 18:09:00|538.95|536.55|539.49|537.09|539.49|537.09|538.78|536.38|0
1643306950000|2022-01-27 18:09:10|538.95|536.55|538.24|535.84|538.95|536.55|538.24|535.84|0
1643306960000|2022-01-27 18:09:20|536.45|534.05|536.72|534.32|537.52|535.12|536.45|534.05|0
1643306970000|2022-01-27 18:09:30|537.16|534.76|536.81|534.41|537.16|534.76|535.83|533.43|0
1643306980000|2022-01-27 18:09:40|536.99|534.59|538.24|535.84|538.24|535.84|536.99|534.59|0
1643306990000|2022-01-27 18:09:50|538.42|536.02|538.06|535.66|538.42|536.02|538.06|535.66|0
1643307000000|2022-01-27 18:10:00|537.88|535.48|538.51|536.11|538.51|536.11|537.88|535.48|0
1643307010000|2022-01-27 18:10:10|538.24|535.84|538.24|535.84|538.42|536.02|537.88|535.48|0
1643307020000|2022-01-27 18:10:20|538.6|536.2|538.77|536.37|538.77|536.37|538.6|536.2|0
1643307030000|2022-01-27 18:10:30|539.31|536.91|540.39|537.99|540.39|537.99|539.31|536.91|0
1643307040000|2022-01-27 18:10:40|540.21|537.81|540.48|538.08|540.48|538.08|539.94|537.54|0
1643307050000|2022-01-27 18:10:50|540.75|538.35|541.29|538.89|541.29|538.89|540.57|538.17|0
1643307060000|2022-01-27 18:11:00|540.84|538.44|540.57|538.17|540.84|538.44|539.67|537.27|0
1643307070000|2022-01-27 18:11:10|540.39|537.99|541.11|538.71|541.11|538.71|539.67|537.27|0
1643307080000|2022-01-27 18:11:20|541.29|538.89|541.56|539.16|541.56|539.16|541.29|538.89|0
1643307090000|2022-01-27 18:11:30|542.54|540.14|542.54|540.14|542.72|540.32|542.54|540.14|0
1643307100000|2022-01-27 18:11:40|543.26|540.86|542.64|540.24|543.26|540.86|542.64|540.24|0
1643307110000|2022-01-27 18:11:50|542.54|540.14|541.74|539.34|542.54|540.14|541.29|538.89|0
1643307120000|2022-01-27 18:12:00|541.82|539.42|542.54|540.14|542.54|540.14|541.82|539.42|0
1643307130000|2022-01-27 18:12:10|541.82|539.42|542.18|539.78|542.28|539.88|541.82|539.42|0
1643307140000|2022-01-27 18:12:20|542.46|540.06|541.82|539.42|542.46|540.06|541.82|539.42|0
1643307150000|2022-01-27 18:12:30|542|539.6|542.72|540.32|542.9|540.5|542|539.6|0
1643307160000|2022-01-27 18:12:40|543.08|540.68|542.54|540.14|543.08|540.68|542.54|540.14|0
1643307170000|2022-01-27 18:12:50|542.9|540.5|542.36|539.96|542.9|540.5|542.36|539.96|0
1643307180000|2022-01-27 18:13:00|542.28|539.88|542.36|539.96|542.72|540.32|542.18|539.78|0
1643307190000|2022-01-27 18:13:10|542.72|540.32|542.18|539.78|542.72|540.32|542.18|539.78|0
1643307200000|2022-01-27 18:13:20|541.82|539.42|541.2|538.8|542|539.6|541.2|538.8|0
1643307210000|2022-01-27 18:13:30|540.21|537.81|539.13|536.73|540.21|537.81|539.13|536.73|0
1643307220000|2022-01-27 18:13:40|539.85|537.45|538.95|536.55|539.85|537.45|538.77|536.37|0
1643307230000|2022-01-27 18:13:50|538.87|536.47|539.49|537.09|539.85|537.45|538.87|536.47|0
1643307240000|2022-01-27 18:14:00|540.57|538.17|540.57|538.17|540.57|538.17|540.39|537.99|0
1643307250000|2022-01-27 18:14:10|539.31|536.91|538.59|536.19|539.31|536.91|538.59|536.19|0
1643307260000|2022-01-27 18:14:20|538.95|536.55|538.59|536.19|539.13|536.73|538.59|536.19|0
1643307270000|2022-01-27 18:14:30|538.69|536.29|538.42|536.02|538.95|536.55|538.42|536.02|0
1643307280000|2022-01-27 18:14:40|538.95|536.55|539.4|537|539.4|537|538.95|536.55|0
1643307290000|2022-01-27 18:14:50|540.03|537.63|540.21|537.81|540.57|538.17|540.03|537.63|0
1643307300000|2022-01-27 18:15:00|540.39|537.99|540.39|537.99|540.39|537.99|540.03|537.63|0
1643307310000|2022-01-27 18:15:10|540.12|537.72|537.61|535.21|540.12|537.72|537.61|535.21|0
1643307320000|2022-01-27 18:15:20|535.2|532.8|534.13|531.73|535.55|533.15|534.13|531.73|0
1643307330000|2022-01-27 18:15:30|534.31|531.91|537.16|534.76|537.16|534.76|534.31|531.91|0
1643307340000|2022-01-27 18:15:40|537.97|535.57|536.98|534.58|537.97|535.57|536.98|534.58|0
1643307350000|2022-01-27 18:15:50|536.8|534.4|536.8|534.4|536.98|534.58|535.91|533.51|0
1643307360000|2022-01-27 18:16:00|535.02|532.62|536.45|534.05|536.63|534.23|535.02|532.62|0
1643307370000|2022-01-27 18:16:10|537.52|535.12|538.06|535.66|538.06|535.66|537.26|534.86|0
1643307380000|2022-01-27 18:16:20|538.24|535.84|537.52|535.12|538.24|535.84|537.52|535.12|0
1643307390000|2022-01-27 18:16:30|537.97|535.57|538.24|535.84|538.24|535.84|537.16|534.76|0
1643307400000|2022-01-27 18:16:40|538.59|536.19|538.51|536.11|538.59|536.19|538.51|536.11|0
1643307410000|2022-01-27 18:16:50|538.59|536.19|538.24|535.84|538.59|536.19|537.7|535.3|0
1643307420000|2022-01-27 18:17:00|538.06|535.66|538.15|535.75|538.41|536.01|538.06|535.66|0
1643307430000|2022-01-27 18:17:10|537.7|535.3|539.49|537.09|539.49|537.09|537.7|535.3|0
1643307440000|2022-01-27 18:17:20|540.03|537.63|541.28|538.88|541.46|539.06|540.03|537.63|0
1643307450000|2022-01-27 18:17:30|541.64|539.24|542.36|539.96|542.36|539.96|541.64|539.24|0
1643307460000|2022-01-27 18:17:40|542.54|540.14|542.46|540.06|542.54|540.14|542.18|539.78|0
1643307470000|2022-01-27 18:17:50|542.54|540.14|544.8|542.4|544.8|542.4|542.54|540.14|0
1643307480000|2022-01-27 18:18:00|544.62|542.22|544.8|542.4|544.8|542.4|544.34|541.94|0
1643307490000|2022-01-27 18:18:10|544.34|541.94|543.44|541.04|544.34|541.94|543.44|541.04|0
1643307500000|2022-01-27 18:18:20|542|539.6|542.18|539.78|542.36|539.96|542|539.6|0
1643307510000|2022-01-27 18:18:30|543.8|541.4|543.44|541.04|543.8|541.4|543.08|540.68|0
1643307520000|2022-01-27 18:18:40|543.53|541.13|544.88|542.48|545.06|542.66|543.26|540.86|0
1643307530000|2022-01-27 18:18:50|544.7|542.3|544.34|541.94|544.7|542.3|543.98|541.58|0
1643307540000|2022-01-27 18:19:00|543.98|541.58|542.9|540.5|543.98|541.58|542.9|540.5|0
1643307550000|2022-01-27 18:19:10|543.26|540.86|543.26|540.86|543.44|541.04|543.08|540.68|0
1643307560000|2022-01-27 18:19:20|543.08|540.68|541.28|538.88|543.08|540.68|541.28|538.88|0
1643307570000|2022-01-27 18:19:30|542.72|540.32|541.82|539.42|542.72|540.32|541.64|539.24|0
1643307580000|2022-01-27 18:19:40|541.64|539.24|543.62|541.22|543.62|541.22|541.64|539.24|0
1643307590000|2022-01-27 18:19:50|543.98|541.58|544.52|542.12|544.7|542.3|543.98|541.58|0
1643307600000|2022-01-27 18:20:00|544.7|542.3|544.52|542.12|544.7|542.3|544.16|541.76|0
1643307610000|2022-01-27 18:20:10|543.98|541.58|543.62|541.22|543.98|541.58|543.44|541.04|0
1643307620000|2022-01-27 18:20:20|544.34|541.94|545.06|542.66|545.24|542.84|544.34|541.94|0
1643307630000|2022-01-27 18:20:30|546.06|543.66|546.24|543.84|546.24|543.84|545.7|543.3|0
1643307640000|2022-01-27 18:20:40|545.96|543.56|545.42|543.02|546.32|543.92|545.42|543.02|0
1643307650000|2022-01-27 18:20:50|545.6|543.2|546.51|544.11|546.51|544.11|545.6|543.2|0
1643307660000|2022-01-27 18:21:00|547.05|544.65|547.95|545.55|547.95|545.55|546.87|544.47|0
1643307670000|2022-01-27 18:21:10|548.31|545.91|548.31|545.91|548.31|545.91|548.13|545.73|0
1643307680000|2022-01-27 18:21:20|549.22|546.82|549.76|547.36|549.76|547.36|549.22|546.82|0
1643307690000|2022-01-27 18:21:30|549.94|547.54|549.67|547.27|549.94|547.54|549.67|547.27|0
1643307700000|2022-01-27 18:21:40|549.76|547.36|548.67|546.27|549.76|547.36|548.67|546.27|0
1643307710000|2022-01-27 18:21:50|548.86|546.46|549.04|546.64|549.04|546.64|548.41|546.01|0
1643307720000|2022-01-27 18:22:00|548.67|546.27|549.13|546.73|549.13|546.73|548.13|545.73|0
1643307730000|2022-01-27 18:22:10|549.22|546.82|549.04|546.64|549.22|546.82|548.86|546.46|0
1643307740000|2022-01-27 18:22:20|549.4|547|549.85|547.45|549.85|547.45|548.49|546.09|0
1643307750000|2022-01-27 18:22:30|549.94|547.54|550.12|547.72|550.12|547.72|549.94|547.54|0
1643307760000|2022-01-27 18:22:40|549.94|547.54|549.67|547.27|549.94|547.54|549.67|547.27|0
1643307770000|2022-01-27 18:22:50|548.85|546.45|548.85|546.45|549.22|546.82|548.85|546.45|0
1643307780000|2022-01-27 18:23:00|549.04|546.64|549.31|546.91|549.31|546.91|548.67|546.27|0
1643307790000|2022-01-27 18:23:10|549.13|546.73|549.13|546.73|550.12|547.72|549.04|546.64|0
1643307800000|2022-01-27 18:23:20|549.58|547.18|550.12|547.72|550.12|547.72|549.58|547.18|0
1643307810000|2022-01-27 18:23:30|551.21|548.81|551.85|549.45|552.3|549.9|551.21|548.81|0
1643307820000|2022-01-27 18:23:40|551.94|549.54|550.4|548|552.03|549.63|550.4|548|0
1643307830000|2022-01-27 18:23:50|550.85|548.45|551.39|548.99|551.39|548.99|550.67|548.27|0
1643307840000|2022-01-27 18:24:00|551.03|548.63|551.75|549.35|551.75|549.35|551.03|548.63|0
1643307850000|2022-01-27 18:24:10|551.57|549.17|552.48|550.08|552.48|550.08|551.57|549.17|0
1643307860000|2022-01-27 18:24:20|552.66|550.26|553.21|550.81|553.21|550.81|552.39|549.99|0
1643307870000|2022-01-27 18:24:30|553.39|550.99|553.75|551.35|553.75|551.35|553.39|550.99|0
1643307880000|2022-01-27 18:24:40|553.39|550.99|552.76|550.36|553.75|551.35|552.76|550.36|0
1643307890000|2022-01-27 18:24:50|552.84|550.44|552.3|549.9|553.03|550.63|552.3|549.9|0
1643307900000|2022-01-27 18:25:00|553.03|550.63|552.3|549.9|553.03|550.63|552.12|549.72|0
1643307910000|2022-01-27 18:25:10|551.39|548.99|551.94|549.54|551.94|549.54|551.39|548.99|0
1643307920000|2022-01-27 18:25:20|552.48|550.08|552.21|549.81|552.48|550.08|552.12|549.72|0
1643307930000|2022-01-27 18:25:30|552.3|549.9|552.39|549.99|552.84|550.44|552.3|549.9|0
1643307940000|2022-01-27 18:25:40|552.21|549.81|552.3|549.9|552.66|550.26|552.21|549.81|0
1643307950000|2022-01-27 18:25:50|552.39|549.99|552.57|550.17|552.57|550.17|551.21|548.81|0
1643307960000|2022-01-27 18:26:00|552.21|549.81|550.67|548.27|552.21|549.81|550.67|548.27|0
1643307970000|2022-01-27 18:26:10|549.58|547.18|549.94|547.54|549.94|547.54|549.49|547.09|0
1643307980000|2022-01-27 18:26:20|547.59|545.19|548.13|545.73|548.85|546.45|547.59|545.19|0
1643307990000|2022-01-27 18:26:30|548.49|546.09|548.59|546.19|549.76|547.36|548.49|546.09|0
1643308000000|2022-01-27 18:26:40|549.03|546.63|549.58|547.18|549.76|547.36|549.03|546.63|0
1643308010000|2022-01-27 18:26:50|549.76|547.36|549.76|547.36|549.76|547.36|549.22|546.82|0
1643308020000|2022-01-27 18:27:00|551.57|549.17|550.12|547.72|551.57|549.17|550.12|547.72|0
1643308030000|2022-01-27 18:27:10|550.22|547.82|550.48|548.08|550.85|548.45|550.22|547.82|0
1643308040000|2022-01-27 18:27:20|549.85|547.45|549.94|547.54|550.12|547.72|549.85|547.45|0
1643308050000|2022-01-27 18:27:30|549.58|547.18|550.58|548.18|551.3|548.9|549.58|547.18|0
1643308060000|2022-01-27 18:27:40|548.95|546.55|548.31|545.91|548.95|546.55|547.95|545.55|0
1643308070000|2022-01-27 18:27:50|549.13|546.73|548.49|546.09|549.13|546.73|548.49|546.09|0
1643308080000|2022-01-27 18:28:00|548.67|546.27|549.76|547.36|549.76|547.36|548.49|546.09|0
1643308090000|2022-01-27 18:28:10|549.85|547.45|550.48|548.08|550.48|548.08|549.76|547.36|0
1643308100000|2022-01-27 18:28:20|550.3|547.9|549.67|547.27|550.66|548.26|549.58|547.18|0
1643308110000|2022-01-27 18:28:30|550.22|547.82|550.12|547.72|550.76|548.36|550.12|547.72|0
1643308120000|2022-01-27 18:28:40|550.22|547.82|550.21|547.81|550.48|548.08|550.12|547.72|0
1643308130000|2022-01-27 18:28:50|549.58|547.18|549.94|547.54|550.3|547.9|549.58|547.18|0
1643308140000|2022-01-27 18:29:00|550.58|548.18|550.58|548.18|550.58|548.18|550.4|548|0
1643308150000|2022-01-27 18:29:10|551.21|548.81|553.12|550.72|553.12|550.72|551.21|548.81|0
1643308160000|2022-01-27 18:29:20|553.02|550.62|554.3|551.9|554.3|551.9|553.02|550.62|0
1643308170000|2022-01-27 18:29:30|554.12|551.72|553.75|551.35|554.66|552.26|553.75|551.35|0
1643308180000|2022-01-27 18:29:40|554.12|551.72|553.39|550.99|554.12|551.72|553.39|550.99|0
1643308190000|2022-01-27 18:29:50|553.57|551.17|553.93|551.53|553.93|551.53|553.57|551.17|0
1643308200000|2022-01-27 18:30:00|553.57|551.17|553.75|551.35|553.93|551.53|553.57|551.17|0
1643308210000|2022-01-27 18:30:10|552.39|549.99|549.58|547.18|552.39|549.99|549.58|547.18|0
1643308220000|2022-01-27 18:30:20|550.3|547.9|547.59|545.19|550.3|547.9|547.59|545.19|0
1643308230000|2022-01-27 18:30:30|546.86|544.46|548.49|546.09|548.49|546.09|546.5|544.1|0
1643308240000|2022-01-27 18:30:40|549.4|547|550.12|547.72|550.12|547.72|549.4|547|0
1643308250000|2022-01-27 18:30:50|551.39|548.99|549.4|547|551.39|548.99|549.4|547|0
1643308260000|2022-01-27 18:31:00|548.85|546.45|549.58|547.18|549.58|547.18|548.85|546.45|0
1643308270000|2022-01-27 18:31:10|549.85|547.45|550.85|548.45|550.85|548.45|549.85|547.45|0
1643308280000|2022-01-27 18:31:20|550.66|548.26|550.4|548|550.66|548.26|549.58|547.18|0
1643308290000|2022-01-27 18:31:30|549.67|547.27|549.94|547.54|549.94|547.54|549.67|547.27|0
1643308300000|2022-01-27 18:31:40|549.4|547|549.31|546.91|550.48|548.08|549.31|546.91|0
1643308310000|2022-01-27 18:31:50|548.67|546.27|547.22|544.82|548.67|546.27|547.22|544.82|0
1643308320000|2022-01-27 18:32:00|546.78|544.38|547.59|545.19|547.59|545.19|546.78|544.38|0
1643308330000|2022-01-27 18:32:10|547.04|544.64|547.22|544.82|547.22|544.82|547.04|544.64|0
1643308340000|2022-01-27 18:32:20|548.31|545.91|549.94|547.54|549.94|547.54|548.31|545.91|0
1643308350000|2022-01-27 18:32:30|549.76|547.36|550.12|547.72|550.48|548.08|549.58|547.18|0
1643308360000|2022-01-27 18:32:40|550.4|548|550.66|548.26|550.66|548.26|550.12|547.72|0
1643308370000|2022-01-27 18:32:50|550.84|548.44|551.93|549.53|551.93|549.53|550.84|548.44|0
1643308380000|2022-01-27 18:33:00|552.3|549.9|551.39|548.99|552.3|549.9|551.21|548.81|0
1643308390000|2022-01-27 18:33:10|552.66|550.26|551.93|549.53|552.66|550.26|551.75|549.35|0
1643308400000|2022-01-27 18:33:20|551.39|548.99|552.11|549.71|552.11|549.71|551.39|548.99|0
1643308410000|2022-01-27 18:33:30|551.39|548.99|550.66|548.26|551.75|549.35|550.66|548.26|0
1643308420000|2022-01-27 18:33:40|550.84|548.44|550.66|548.26|550.84|548.44|550.58|548.18|0
1643308430000|2022-01-27 18:33:50|549.76|547.36|550.12|547.72|550.3|547.9|549.21|546.81|0
1643308440000|2022-01-27 18:34:00|550.03|547.63|548.49|546.09|550.03|547.63|548.49|546.09|0
1643308450000|2022-01-27 18:34:10|548.4|546|546.5|544.1|548.4|546|546.5|544.1|0
1643308460000|2022-01-27 18:34:20|548.13|545.73|548.85|546.45|548.85|546.45|548.13|545.73|0
1643308470000|2022-01-27 18:34:30|548.49|546.09|549.39|546.99|549.67|547.27|548.49|546.09|0
1643308480000|2022-01-27 18:34:40|548.67|546.27|548.85|546.45|549.03|546.63|548.67|546.27|0
1643308490000|2022-01-27 18:34:50|548.31|545.91|548.22|545.82|548.67|546.27|548.22|545.82|0
1643308500000|2022-01-27 18:35:00|547.04|544.64|548.4|546|548.4|546|547.04|544.64|0
1643308510000|2022-01-27 18:35:10|548.31|545.91|544.34|541.94|548.31|545.91|544.34|541.94|0
1643308520000|2022-01-27 18:35:20|544.16|541.76|544.7|542.3|544.7|542.3|543.98|541.58|0
1643308530000|2022-01-27 18:35:30|543.98|541.58|544.07|541.67|544.34|541.94|543.98|541.58|0
1643308540000|2022-01-27 18:35:40|543.98|541.58|544.34|541.94|544.61|542.21|543.98|541.58|0
1643308550000|2022-01-27 18:35:50|542.72|540.32|542.18|539.78|543.17|540.77|542.18|539.78|0
1643308560000|2022-01-27 18:36:00|542.72|540.32|542.27|539.87|542.81|540.41|542.27|539.87|0
1643308570000|2022-01-27 18:36:10|541.46|539.06|543.17|540.77|543.17|540.77|541.46|539.06|0
1643308580000|2022-01-27 18:36:20|543.8|541.4|545.15|542.75|545.15|542.75|543.62|541.22|0
1643308590000|2022-01-27 18:36:30|545.06|542.66|545.33|542.93|545.42|543.02|545.06|542.66|0
1643308600000|2022-01-27 18:36:40|544.61|542.21|545.96|543.56|547.22|544.82|544.61|542.21|0
1643308610000|2022-01-27 18:36:50|545.78|543.38|546.68|544.28|546.68|544.28|545.78|543.38|0
1643308620000|2022-01-27 18:37:00|546.32|543.92|546.68|544.28|547.58|545.18|546.14|543.74|0
1643308630000|2022-01-27 18:37:10|546.86|544.46|546.5|544.1|547.22|544.82|546.5|544.1|0
1643308640000|2022-01-27 18:37:20|546.68|544.28|548.85|546.45|548.94|546.54|546.68|544.28|0
1643308650000|2022-01-27 18:37:30|549.13|546.73|548.67|546.27|549.13|546.73|548.67|546.27|0
1643308660000|2022-01-27 18:37:40|549.03|546.63|548.67|546.27|549.03|546.63|548.67|546.27|0
1643308670000|2022-01-27 18:37:50|548.94|546.54|549.31|546.91|549.94|547.54|548.94|546.54|0
1643308680000|2022-01-27 18:38:00|549.03|546.63|548.13|545.73|549.03|546.63|547.95|545.55|0
1643308690000|2022-01-27 18:38:10|548.4|546|549.03|546.63|549.31|546.91|547.76|545.36|0
1643308700000|2022-01-27 18:38:20|548.49|546.09|547.5|545.1|548.49|546.09|546.86|544.46|0
1643308710000|2022-01-27 18:38:30|547.68|545.28|549.03|546.63|549.03|546.63|547.4|545|0
1643308720000|2022-01-27 18:38:40|548.49|546.09|548.49|546.09|548.67|546.27|548.13|545.73|0
1643308730000|2022-01-27 18:38:50|549.31|546.91|550.21|547.81|550.3|547.9|548.67|546.27|0
1643308740000|2022-01-27 18:39:00|549.94|547.54|550.57|548.17|550.57|548.17|549.76|547.36|0
1643308750000|2022-01-27 18:39:10|550.66|548.26|550.12|547.72|550.66|548.26|549.76|547.36|0
1643308760000|2022-01-27 18:39:20|550.39|547.99|551.66|549.26|551.66|549.26|550.39|547.99|0
1643308770000|2022-01-27 18:39:30|551.75|549.35|552.84|550.44|552.84|550.44|551.21|548.81|0
1643308780000|2022-01-27 18:39:40|552.48|550.08|552.66|550.26|552.66|550.26|552.48|550.08|0
1643308790000|2022-01-27 18:39:50|552.39|549.99|552.84|550.44|552.84|550.44|552.29|549.89|0
1643308800000|2022-01-27 18:40:00|552.11|549.71|551.75|549.35|552.11|549.71|551.39|548.99|0
1643308810000|2022-01-27 18:40:10|552.66|550.26|551.57|549.17|552.66|550.26|551.57|549.17|0
1643308820000|2022-01-27 18:40:20|552.75|550.35|553.93|551.53|553.93|551.53|552.75|550.35|0
1643308830000|2022-01-27 18:40:30|553.75|551.35|554.84|552.44|554.84|552.44|553.75|551.35|0
1643308840000|2022-01-27 18:40:40|554.48|552.08|553.75|551.35|554.48|552.08|553.75|551.35|0
1643308850000|2022-01-27 18:40:50|553.57|551.17|552.48|550.08|553.57|551.17|552.48|550.08|0
1643308860000|2022-01-27 18:41:00|552.11|549.71|549.75|547.35|552.11|549.71|549.75|547.35|0
1643308870000|2022-01-27 18:41:10|549.21|546.81|550.66|548.26|550.84|548.44|549.21|546.81|0
1643308880000|2022-01-27 18:41:20|550.94|548.54|550.12|547.72|550.94|548.54|550.12|547.72|0
1643308890000|2022-01-27 18:41:30|550.75|548.35|549.57|547.17|550.75|548.35|549.57|547.17|0
1643308900000|2022-01-27 18:41:40|549.21|546.81|549.03|546.63|549.94|547.54|549.03|546.63|0
1643308910000|2022-01-27 18:41:50|549.21|546.81|550.03|547.63|550.03|547.63|549.21|546.81|0
1643308920000|2022-01-27 18:42:00|549.12|546.72|547.13|544.73|549.12|546.72|547.13|544.73|0
1643308930000|2022-01-27 18:42:10|547.58|545.18|545.96|543.56|547.94|545.54|545.96|543.56|0
1643308940000|2022-01-27 18:42:20|545.6|543.2|545.6|543.2|545.6|543.2|544.97|542.57|0
1643308950000|2022-01-27 18:42:30|546.5|544.1|545.69|543.29|547.04|544.64|545.69|543.29|0
1643308960000|2022-01-27 18:42:40|545.78|543.38|547.31|544.91|547.31|544.91|545.78|543.38|0
1643308970000|2022-01-27 18:42:50|547.58|545.18|549.21|546.81|549.21|546.81|547.58|545.18|0
1643308980000|2022-01-27 18:43:00|548.31|545.91|549.57|547.17|549.57|547.17|548.31|545.91|0
1643308990000|2022-01-27 18:43:10|550.84|548.44|550.57|548.17|551.12|548.72|550.48|548.08|0
1643309000000|2022-01-27 18:43:20|550.94|548.54|552.39|549.99|552.39|549.99|550.94|548.54|0
1643309010000|2022-01-27 18:43:30|553.2|550.8|553.02|550.62|553.2|550.8|553.02|550.62|0
1643309020000|2022-01-27 18:43:40|553.93|551.53|553.57|551.17|553.93|551.53|553.38|550.98|0
1643309030000|2022-01-27 18:43:50|551.84|549.44|553.2|550.8|553.57|551.17|551.84|549.44|0
1643309040000|2022-01-27 18:44:00|552.47|550.07|551.57|549.17|552.47|550.07|551.57|549.17|0
1643309050000|2022-01-27 18:44:10|552.29|549.89|552.47|550.07|552.66|550.26|552.29|549.89|0
1643309060000|2022-01-27 18:44:20|553.38|550.98|553.93|551.53|553.93|551.53|552.93|550.53|0
1643309070000|2022-01-27 18:44:30|554.02|551.62|552.21|549.81|554.02|551.62|552.21|549.81|0
1643309080000|2022-01-27 18:44:40|551.57|549.17|551.2|548.8|551.57|549.17|550.94|548.54|0
1643309090000|2022-01-27 18:44:50|551.02|548.62|550.21|547.81|551.02|548.62|550.12|547.72|0
1643309100000|2022-01-27 18:45:00|549.67|547.27|549.03|546.63|549.67|547.27|547.58|545.18|0
1643309110000|2022-01-27 18:45:10|548.76|546.36|549.03|546.63|549.21|546.81|548.3|545.9|0
1643309120000|2022-01-27 18:45:20|548.76|546.36|550.57|548.17|550.57|548.17|548.76|546.36|0
1643309130000|2022-01-27 18:45:30|550.21|547.81|551.2|548.8|551.57|549.17|550.21|547.81|0
1643309140000|2022-01-27 18:45:40|550.84|548.44|550.03|547.63|550.84|548.44|549.93|547.53|0
1643309150000|2022-01-27 18:45:50|549.85|547.45|549.93|547.53|550.12|547.72|549.67|547.27|0
1643309160000|2022-01-27 18:46:00|548.76|546.36|550.12|547.72|550.12|547.72|548.67|546.27|0
1643309170000|2022-01-27 18:46:10|549.85|547.45|551.02|548.62|551.02|548.62|549.85|547.45|0
1643309180000|2022-01-27 18:46:20|551.3|548.9|550.39|547.99|551.38|548.98|550.39|547.99|0
1643309190000|2022-01-27 18:46:30|549.93|547.53|549.39|546.99|550.3|547.9|549.39|546.99|0
1643309200000|2022-01-27 18:46:40|549.75|547.35|547.86|545.46|549.75|547.35|547.86|545.46|0
1643309210000|2022-01-27 18:46:50|547.49|545.09|548.12|545.72|548.12|545.72|546.86|544.46|0
1643309220000|2022-01-27 18:47:00|547.94|545.54|549.39|546.99|549.39|546.99|547.94|545.54|0
1643309230000|2022-01-27 18:47:10|549.48|547.08|548.3|545.9|549.57|547.17|548.3|545.9|0
1643309240000|2022-01-27 18:47:20|548.12|545.72|548.49|546.09|548.49|546.09|547.94|545.54|0
1643309250000|2022-01-27 18:47:30|548.58|546.18|549.57|547.17|549.57|547.17|548.58|546.18|0
1643309260000|2022-01-27 18:47:40|548.85|546.45|550.3|547.9|550.3|547.9|548.85|546.45|0
1643309270000|2022-01-27 18:47:50|550.66|548.26|550.39|547.99|550.66|548.26|549.93|547.53|0
1643309280000|2022-01-27 18:48:00|548.67|546.27|548.85|546.45|548.85|546.45|548.67|546.27|0
1643309290000|2022-01-27 18:48:10|548.76|546.36|550.48|548.08|550.48|548.08|548.76|546.36|0
1643309300000|2022-01-27 18:48:20|550.84|548.44|550.48|548.08|550.84|548.44|550.3|547.9|0
1643309310000|2022-01-27 18:48:30|550.3|547.9|549.75|547.35|550.3|547.9|548.76|546.36|0
1643309320000|2022-01-27 18:48:40|549.57|547.17|548.22|545.82|549.57|547.17|548.22|545.82|0
1643309330000|2022-01-27 18:48:50|547.31|544.91|545.41|543.01|547.31|544.91|545.41|543.01|0
1643309340000|2022-01-27 18:49:00|545.23|542.83|546.77|544.37|546.77|544.37|545.23|542.83|0
1643309350000|2022-01-27 18:49:10|546.5|544.1|546.95|544.55|546.95|544.55|546.32|543.92|0
1643309360000|2022-01-27 18:49:20|546.32|543.92|546.41|544.01|546.59|544.19|546.05|543.65|0
1643309370000|2022-01-27 18:49:30|544.87|542.47|543.79|541.39|544.87|542.47|543.61|541.21|0
1643309380000|2022-01-27 18:49:40|543.88|541.48|544.25|541.85|544.25|541.85|543.88|541.48|0
1643309390000|2022-01-27 18:49:50|545.05|542.65|544.25|541.85|545.05|542.65|544.25|541.85|0
1643309400000|2022-01-27 18:50:00|545.23|542.83|545.41|543.01|546.59|544.19|545.23|542.83|0
1643309410000|2022-01-27 18:50:10|545.87|543.47|545.95|543.55|545.95|543.55|545.41|543.01|0
1643309420000|2022-01-27 18:50:20|547.22|544.82|546.32|543.92|547.22|544.82|546.32|543.92|0
1643309430000|2022-01-27 18:50:30|544.61|542.21|543.7|541.3|544.61|542.21|543.7|541.3|0
1643309440000|2022-01-27 18:50:40|543.16|540.76|543.97|541.57|544.15|541.75|543.16|540.76|0
1643309450000|2022-01-27 18:50:50|544.69|542.29|546.77|544.37|546.77|544.37|544.69|542.29|0
1643309460000|2022-01-27 18:51:00|546.95|544.55|549.03|546.63|549.03|546.63|546.95|544.55|0
1643309470000|2022-01-27 18:51:10|549.3|546.9|548.66|546.26|549.3|546.9|548.48|546.08|0
1643309480000|2022-01-27 18:51:20|547.94|545.54|548.94|546.54|548.94|546.54|547.94|545.54|0
1643309490000|2022-01-27 18:51:30|548.3|545.9|548.85|546.45|548.85|546.45|548.3|545.9|0
1643309500000|2022-01-27 18:51:40|548.66|546.26|549.03|546.63|549.57|547.17|548.66|546.26|0
1643309510000|2022-01-27 18:51:50|549.21|546.81|549.57|547.17|549.85|547.45|549.21|546.81|0
1643309520000|2022-01-27 18:52:00|551.2|548.8|551.38|548.98|551.56|549.16|551.2|548.8|0
1643309530000|2022-01-27 18:52:10|550.48|548.08|550.57|548.17|550.57|548.17|549.75|547.35|0
1643309540000|2022-01-27 18:52:20|550.48|548.08|549.66|547.26|550.48|548.08|549.66|547.26|0
1643309550000|2022-01-27 18:52:30|550.11|547.71|549.75|547.35|550.11|547.71|548.76|546.36|0
1643309560000|2022-01-27 18:52:40|550.84|548.44|550.39|547.99|550.84|548.44|550.29|547.89|0
1643309570000|2022-01-27 18:52:50|550.21|547.81|549.66|547.26|550.21|547.81|549.66|547.26|0
1643309580000|2022-01-27 18:53:00|549.3|546.9|549.03|546.63|549.57|547.17|549.03|546.63|0
1643309590000|2022-01-27 18:53:10|548.48|546.08|549.21|546.81|549.21|546.81|548.48|546.08|0
1643309600000|2022-01-27 18:53:20|549.03|546.63|549.48|547.08|549.48|547.08|548.48|546.08|0
1643309610000|2022-01-27 18:53:30|548.48|546.08|548.85|546.45|549.12|546.72|548.48|546.08|0
1643309620000|2022-01-27 18:53:40|548.48|546.08|548.48|546.08|548.48|546.08|547.4|545|0
1643309630000|2022-01-27 18:53:50|548.58|546.18|547.49|545.09|548.58|546.18|547.49|545.09|0
1643309640000|2022-01-27 18:54:00|548.22|545.82|549.75|547.35|549.75|547.35|548.22|545.82|0
1643309650000|2022-01-27 18:54:10|549.21|546.81|549.57|547.17|550.29|547.89|549.21|546.81|0
1643309660000|2022-01-27 18:54:20|549.48|547.08|549.93|547.53|549.93|547.53|549.39|546.99|0
1643309670000|2022-01-27 18:54:30|549.75|547.35|549.93|547.53|549.93|547.53|549.57|547.17|0
1643309680000|2022-01-27 18:54:40|549.57|547.17|549.57|547.17|549.93|547.53|548.76|546.36|0
1643309690000|2022-01-27 18:54:50|549.93|547.53|549.75|547.35|549.93|547.53|549.57|547.17|0
1643309700000|2022-01-27 18:55:00|549.48|547.08|550.66|548.26|550.66|548.26|548.94|546.54|0
1643309710000|2022-01-27 18:55:10|550.84|548.44|548.66|546.26|550.84|548.44|548.66|546.26|0
1643309720000|2022-01-27 18:55:20|549.03|546.63|549.48|547.08|549.48|547.08|549.03|546.63|0
1643309730000|2022-01-27 18:55:30|549.57|547.17|548.84|546.44|549.57|547.17|548.84|546.44|0
1643309740000|2022-01-27 18:55:40|548.58|546.18|549.39|546.99|549.39|546.99|548.58|546.18|0
1643309750000|2022-01-27 18:55:50|549.12|546.72|549.21|546.81|549.21|546.81|549.03|546.63|0
1643309760000|2022-01-27 18:56:00|549.12|546.72|546.49|544.09|549.48|547.08|546.49|544.09|0
1643309770000|2022-01-27 18:56:10|546.31|543.91|547.67|545.27|547.67|545.27|546.31|543.91|0
1643309780000|2022-01-27 18:56:20|547.94|545.54|548.21|545.81|548.94|546.54|547.94|545.54|0
1643309790000|2022-01-27 18:56:30|548.12|545.72|547.49|545.09|548.12|545.72|547.04|544.64|0
1643309800000|2022-01-27 18:56:40|547.58|545.18|547.58|545.18|547.58|545.18|547.4|545|0
1643309810000|2022-01-27 18:56:50|547.76|545.36|546.86|544.46|547.94|545.54|546.86|544.46|0
1643309820000|2022-01-27 18:57:00|547.58|545.18|547.58|545.18|547.58|545.18|547.4|545|0
1643309830000|2022-01-27 18:57:10|547.49|545.09|545.95|543.55|547.49|545.09|545.95|543.55|0
1643309840000|2022-01-27 18:57:20|544.69|542.29|542.08|539.68|544.69|542.29|541.72|539.32|0
1643309850000|2022-01-27 18:57:30|542.53|540.13|540.01|537.61|542.53|540.13|539.66|537.26|0
1643309860000|2022-01-27 18:57:40|539.66|537.26|539.03|536.63|539.84|537.44|539.03|536.63|0
1643309870000|2022-01-27 18:57:50|539.48|537.08|539.84|537.44|540.19|537.79|539.48|537.08|0
1643309880000|2022-01-27 18:58:00|538.94|536.54|540.19|537.79|540.29|537.89|538.94|536.54|0
1643309890000|2022-01-27 18:58:10|540.73|538.33|538.94|536.54|540.73|538.33|538.4|536|0
1643309900000|2022-01-27 18:58:20|538.4|536|537.86|535.46|538.4|536|537.69|535.29|0
1643309910000|2022-01-27 18:58:30|538.14|535.74|538.49|536.09|538.49|536.09|538.14|535.74|0
1643309920000|2022-01-27 18:58:40|538.22|535.82|539.66|537.26|539.83|537.43|538.22|535.82|0
1643309930000|2022-01-27 18:58:50|540.73|538.33|540.73|538.33|540.91|538.51|540.73|538.33|0
1643309940000|2022-01-27 18:59:00|540.91|538.51|541.27|538.87|541.63|539.23|540.91|538.51|0
1643309950000|2022-01-27 18:59:10|540.91|538.51|540.91|538.51|540.91|538.51|540.83|538.43|0
1643309960000|2022-01-27 18:59:20|541.09|538.69|541.36|538.96|541.36|538.96|540.55|538.15|0
1643309970000|2022-01-27 18:59:30|541.09|538.69|541.09|538.69|541.09|538.69|540.91|538.51|0
1643309980000|2022-01-27 18:59:40|540.91|538.51|541.81|539.41|541.81|539.41|540.91|538.51|0
1643309990000|2022-01-27 18:59:50|540.19|537.79|541.27|538.87|541.45|539.05|540.19|537.79|0
1643310000000|2022-01-27 19:00:00|542.26|539.86|542.08|539.68|542.26|539.86|540.37|537.97|0
1643310010000|2022-01-27 19:00:10|539.83|537.43|540.01|537.61|540.01|537.61|539.3|536.9|0
1643310020000|2022-01-27 19:00:20|539.12|536.72|538.04|535.64|539.12|536.72|538.04|535.64|0
1643310030000|2022-01-27 19:00:30|537.86|535.46|538.04|535.64|538.14|535.74|537.86|535.46|0
1643310040000|2022-01-27 19:00:40|538.58|536.18|538.22|535.82|538.58|536.18|538.22|535.82|0
1643310050000|2022-01-27 19:00:50|538.04|535.64|537.42|535.02|538.04|535.64|537.42|535.02|0
1643310060000|2022-01-27 19:01:00|536.08|533.68|535.18|532.78|536.08|533.68|534.83|532.43|0
1643310070000|2022-01-27 19:01:10|535.45|533.05|534.65|532.25|535.45|533.05|534.65|532.25|0
1643310080000|2022-01-27 19:01:20|533.58|531.18|534.65|532.25|534.65|532.25|533.58|531.18|0
1643310090000|2022-01-27 19:01:30|534.83|532.43|535.54|533.14|535.54|533.14|534.83|532.43|0
1643310100000|2022-01-27 19:01:40|535|532.6|535.18|532.78|535.18|532.78|535|532.6|0
1643310110000|2022-01-27 19:01:50|533.4|531|532.25|529.85|533.58|531.18|532.25|529.85|0
1643310120000|2022-01-27 19:02:00|532.33|529.93|533.04|530.64|533.04|530.64|532.33|529.93|0
1643310130000|2022-01-27 19:02:10|531.62|529.22|530.55|528.15|531.62|529.22|530.37|527.97|0
1643310140000|2022-01-27 19:02:20|530.02|527.62|530.02|527.62|530.02|527.62|530.02|527.62|0
1643310150000|2022-01-27 19:02:30|530.91|528.51|528.73|526.33|531.26|528.86|528.73|526.33|0
1643310160000|2022-01-27 19:02:40|529.45|527.05|529.8|527.4|529.8|527.4|528.73|526.33|0
1643310170000|2022-01-27 19:02:50|530.34|527.94|529.8|527.4|530.34|527.94|529.8|527.4|0
1643310180000|2022-01-27 19:03:00|529.98|527.58|530.43|528.03|530.88|528.48|529.98|527.58|0
1643310190000|2022-01-27 19:03:10|530.7|528.3|530.16|527.76|531.05|528.65|530.16|527.76|0
1643310200000|2022-01-27 19:03:20|530.34|527.94|530.88|528.48|531.23|528.83|530.34|527.94|0
1643310210000|2022-01-27 19:03:30|530.52|528.12|530.61|528.21|530.61|528.21|530.43|528.03|0
1643310220000|2022-01-27 19:03:40|529.36|526.96|529.09|526.69|529.36|526.96|528.73|526.33|0
1643310230000|2022-01-27 19:03:50|528.91|526.51|528.73|526.33|528.91|526.51|528.73|526.33|0
1643310240000|2022-01-27 19:04:00|526.77|524.37|526.33|523.93|527.13|524.73|525.88|523.48|0
1643310250000|2022-01-27 19:04:10|527.48|525.08|528.2|525.8|528.2|525.8|527.48|525.08|0
1643310260000|2022-01-27 19:04:20|528.38|525.98|528.91|526.51|528.91|526.51|528.38|525.98|0
1643310270000|2022-01-27 19:04:30|527.66|525.26|528.02|525.62|528.02|525.62|527.58|525.18|0
1643310280000|2022-01-27 19:04:40|528.38|525.98|528.73|526.33|528.73|526.33|528.02|525.62|0
1643310290000|2022-01-27 19:04:50|527.84|525.44|528.73|526.33|528.73|526.33|527.84|525.44|0
1643310300000|2022-01-27 19:05:00|528.55|526.15|527.66|525.26|528.55|526.15|527.66|525.26|0
1643310310000|2022-01-27 19:05:10|527.76|525.36|527.66|525.26|528.02|525.62|527.66|525.26|0
1643310320000|2022-01-27 19:05:20|528.2|525.8|528.73|526.33|529.18|526.78|528.2|525.8|0
1643310330000|2022-01-27 19:05:30|528.38|525.98|529.18|526.78|529.18|526.78|528.38|525.98|0
1643310340000|2022-01-27 19:05:40|528.91|526.51|528.91|526.51|528.91|526.51|528.38|525.98|0
1643310350000|2022-01-27 19:05:50|528.73|526.33|528.2|525.8|528.73|526.33|528.2|525.8|0
1643310360000|2022-01-27 19:06:00|528.73|526.33|527.13|524.73|528.73|526.33|527.13|524.73|0
1643310370000|2022-01-27 19:06:10|526.06|523.66|524.28|521.88|526.06|523.66|524.28|521.88|0
1643310380000|2022-01-27 19:06:20|524.46|522.06|523.75|521.35|524.46|522.06|523.75|521.35|0
1643310390000|2022-01-27 19:06:30|523.93|521.53|523.04|520.64|523.93|521.53|522.69|520.29|0
1643310400000|2022-01-27 19:06:40|525.17|522.77|526.42|524.02|526.42|524.02|525.17|522.77|0
1643310410000|2022-01-27 19:06:50|526.24|523.84|528.11|525.71|528.11|525.71|526.24|523.84|0
1643310420000|2022-01-27 19:07:00|528.2|525.8|529.45|527.05|529.45|527.05|528.2|525.8|0
1643310430000|2022-01-27 19:07:10|530.16|527.76|531.23|528.83|531.23|528.83|530.16|527.76|0
1643310440000|2022-01-27 19:07:20|531.59|529.19|531.59|529.19|531.59|529.19|531.23|528.83|0
1643310450000|2022-01-27 19:07:30|532.31|529.91|532.58|530.18|533.56|531.16|532.31|529.91|0
1643310460000|2022-01-27 19:07:40|531.15|528.75|531.59|529.19|531.68|529.28|531.15|528.75|0
1643310470000|2022-01-27 19:07:50|531.05|528.65|530.79|528.39|531.41|529.01|530.79|528.39|0
1643310480000|2022-01-27 19:08:00|529.62|527.22|530.52|528.12|531.05|528.65|529.62|527.22|0
1643310490000|2022-01-27 19:08:10|530.34|527.94|529.44|527.04|530.34|527.94|529.44|527.04|0
1643310500000|2022-01-27 19:08:20|530.34|527.94|529.62|527.22|530.34|527.94|529.62|527.22|0
1643310510000|2022-01-27 19:08:30|528.91|526.51|528.55|526.15|528.91|526.51|528.55|526.15|0
1643310520000|2022-01-27 19:08:40|529.8|527.4|529.62|527.22|529.8|527.4|529.27|526.87|0
1643310530000|2022-01-27 19:08:50|529.72|527.32|530.16|527.76|530.16|527.76|529.44|527.04|0
1643310540000|2022-01-27 19:09:00|529.98|527.58|529.8|527.4|530.25|527.85|529.62|527.22|0
1643310550000|2022-01-27 19:09:10|529.62|527.22|529.09|526.69|529.62|527.22|529.09|526.69|0
1643310560000|2022-01-27 19:09:20|529.44|527.04|529.18|526.78|529.8|527.4|529.18|526.78|0
1643310570000|2022-01-27 19:09:30|529.27|526.87|529.09|526.69|529.44|527.04|529.09|526.69|0
1643310580000|2022-01-27 19:09:40|529.27|526.87|528.91|526.51|529.27|526.87|528.91|526.51|0
1643310590000|2022-01-27 19:09:50|528.73|526.33|528.82|526.42|528.91|526.51|528.73|526.33|0
1643310600000|2022-01-27 19:10:00|529.8|527.4|526.41|524.01|529.8|527.4|526.41|524.01|0
1643310610000|2022-01-27 19:10:10|526.15|523.75|528.37|525.97|528.37|525.97|526.15|523.75|0
1643310620000|2022-01-27 19:10:20|528.55|526.15|529.18|526.78|529.18|526.78|528.55|526.15|0
1643310630000|2022-01-27 19:10:30|529.72|527.32|530.52|528.12|530.52|528.12|529.27|526.87|0
1643310640000|2022-01-27 19:10:40|531.05|528.65|531.23|528.83|531.23|528.83|531.05|528.65|0
1643310650000|2022-01-27 19:10:50|531.32|528.92|531.23|528.83|531.32|528.92|531.05|528.65|0
1643310660000|2022-01-27 19:11:00|528.73|526.33|529.54|527.14|529.62|527.22|528.73|526.33|0
1643310670000|2022-01-27 19:11:10|529.09|526.69|529.54|527.14|529.54|527.14|528.82|526.42|0
1643310680000|2022-01-27 19:11:20|529.44|527.04|529.09|526.69|529.44|527.04|529.09|526.69|0
1643310690000|2022-01-27 19:11:30|529.72|527.32|529.62|527.22|529.72|527.32|529.44|527.04|0
1643310700000|2022-01-27 19:11:40|529.27|526.87|528.19|525.79|529.27|526.87|528.02|525.62|0
1643310710000|2022-01-27 19:11:50|528.29|525.89|529.27|526.87|529.27|526.87|528.19|525.79|0
1643310720000|2022-01-27 19:12:00|529.54|527.14|530.16|527.76|530.87|528.47|529.44|527.04|0
1643310730000|2022-01-27 19:12:10|530.52|528.12|530.69|528.29|530.69|528.29|530.43|528.03|0
1643310740000|2022-01-27 19:12:20|530.43|528.03|530.52|528.12|530.52|528.12|530.34|527.94|0
1643310750000|2022-01-27 19:12:30|529.71|527.31|529.54|527.14|529.8|527.4|529.54|527.14|0
1643310760000|2022-01-27 19:12:40|528.73|526.33|528.19|525.79|528.73|526.33|528.19|525.79|0
1643310770000|2022-01-27 19:12:50|528.37|525.97|529.98|527.58|529.98|527.58|528.37|525.97|0
1643310780000|2022-01-27 19:13:00|530.34|527.94|530.79|528.39|531.59|529.19|530.34|527.94|0
1643310790000|2022-01-27 19:13:10|531.23|528.83|531.95|529.55|531.95|529.55|531.05|528.65|0
1643310800000|2022-01-27 19:13:20|532.12|529.72|532.3|529.9|532.3|529.9|532.04|529.64|0
1643310810000|2022-01-27 19:13:30|532.48|530.08|532.12|529.72|532.48|530.08|531.86|529.46|0
1643310820000|2022-01-27 19:13:40|532.3|529.9|531.95|529.55|532.3|529.9|531.95|529.55|0
1643310830000|2022-01-27 19:13:50|532.3|529.9|531.41|529.01|532.3|529.9|531.41|529.01|0
1643310840000|2022-01-27 19:14:00|531.5|529.1|530.61|528.21|531.5|529.1|529.8|527.4|0
1643310850000|2022-01-27 19:14:10|531.59|529.19|531.05|528.65|531.59|529.19|530.51|528.11|0
1643310860000|2022-01-27 19:14:20|530.79|528.39|531.23|528.83|531.95|529.55|530.79|528.39|0
1643310870000|2022-01-27 19:14:30|531.86|529.46|531.68|529.28|531.86|529.46|531.59|529.19|0
1643310880000|2022-01-27 19:14:40|531.86|529.46|531.95|529.55|531.95|529.55|531.77|529.37|0
1643310890000|2022-01-27 19:14:50|532.3|529.9|531.94|529.54|532.48|530.08|531.94|529.54|0
1643310900000|2022-01-27 19:15:00|531.68|529.28|533.38|530.98|533.38|530.98|531.14|528.74|0
1643310910000|2022-01-27 19:15:10|536.61|534.21|536.43|534.03|536.97|534.57|536.25|533.85|0
1643310920000|2022-01-27 19:15:20|536.79|534.39|536.16|533.76|536.79|534.39|536.16|533.76|0
1643310930000|2022-01-27 19:15:30|534.81|532.41|534.81|532.41|535.8|533.4|534.81|532.41|0
1643310940000|2022-01-27 19:15:40|534.55|532.15|535.89|533.49|535.89|533.49|534.09|531.69|0
1643310950000|2022-01-27 19:15:50|535.17|532.77|535.17|532.77|535.17|532.77|534.63|532.23|0
1643310960000|2022-01-27 19:16:00|535.27|532.87|535.53|533.13|535.53|533.13|534.63|532.23|0
1643310970000|2022-01-27 19:16:10|535.89|533.49|535.98|533.58|535.98|533.58|535.26|532.86|0
1643310980000|2022-01-27 19:16:20|536.25|533.85|537.69|535.29|537.69|535.29|536.25|533.85|0
1643310990000|2022-01-27 19:16:30|538.5|536.1|538.59|536.19|538.59|536.19|538.41|536.01|0
1643311000000|2022-01-27 19:16:40|537.51|535.11|536.79|534.39|537.51|535.11|536.79|534.39|0
1643311010000|2022-01-27 19:16:50|536.43|534.03|537.33|534.93|537.51|535.11|536.43|534.03|0
1643311020000|2022-01-27 19:17:00|537.51|535.11|536.88|534.48|537.51|535.11|536.88|534.48|0
1643311030000|2022-01-27 19:17:10|536.34|533.94|536.97|534.57|536.97|534.57|536.34|533.94|0
1643311040000|2022-01-27 19:17:20|536.88|534.48|536.97|534.57|536.97|534.57|536.88|534.48|0
1643311050000|2022-01-27 19:17:30|537.15|534.75|536.7|534.3|537.33|534.93|536.7|534.3|0
1643311060000|2022-01-27 19:17:40|536.79|534.39|535.89|533.49|536.79|534.39|535.89|533.49|0
1643311070000|2022-01-27 19:17:50|536.16|533.76|537.33|534.93|537.33|534.93|536.07|533.67|0
1643311080000|2022-01-27 19:18:00|537.51|535.11|538.95|536.55|539.04|536.64|537.51|535.11|0
1643311090000|2022-01-27 19:18:10|540.21|537.81|539.13|536.73|540.39|537.99|539.13|536.73|0
1643311100000|2022-01-27 19:18:20|538.77|536.37|537.87|535.47|538.77|536.37|537.51|535.11|0
1643311110000|2022-01-27 19:18:30|537.69|535.29|537.24|534.84|538.05|535.65|537.24|534.84|0
1643311120000|2022-01-27 19:18:40|536.97|534.57|536.61|534.21|536.97|534.57|536.61|534.21|0
1643311130000|2022-01-27 19:18:50|536.52|534.12|538.23|535.83|538.23|535.83|536.52|534.12|0
1643311140000|2022-01-27 19:19:00|538.77|536.37|538.23|535.83|538.77|536.37|538.05|535.65|0
1643311150000|2022-01-27 19:19:10|537.78|535.38|537.87|535.47|537.87|535.47|537.15|534.75|0
1643311160000|2022-01-27 19:19:20|537.6|535.2|537.87|535.47|537.87|535.47|536.43|534.03|0
1643311170000|2022-01-27 19:19:30|537.6|535.2|538.05|535.65|538.05|535.65|537.15|534.75|0
1643311180000|2022-01-27 19:19:40|538.32|535.92|538.23|535.83|538.59|536.19|537.69|535.29|0
1643311190000|2022-01-27 19:19:50|537.87|535.47|537.87|535.47|537.87|535.47|537.87|535.47|0
1643311200000|2022-01-27 19:20:00|537.51|535.11|539.94|537.54|540.03|537.63|537.51|535.11|0
1643311210000|2022-01-27 19:20:10|539.49|537.09|537.96|535.56|539.58|537.18|537.96|535.56|0
1643311220000|2022-01-27 19:20:20|538.32|535.92|537.87|535.47|538.32|535.92|537.87|535.47|0
1643311230000|2022-01-27 19:20:30|538.32|535.92|539.67|537.27|539.94|537.54|538.32|535.92|0
1643311240000|2022-01-27 19:20:40|539.31|536.91|539.31|536.91|539.76|537.36|539.31|536.91|0
1643311250000|2022-01-27 19:20:50|538.77|536.37|539.49|537.09|539.67|537.27|538.77|536.37|0
1643311260000|2022-01-27 19:21:00|539.67|537.27|541.48|539.08|541.48|539.08|539.67|537.27|0
1643311270000|2022-01-27 19:21:10|542.38|539.98|541.75|539.35|542.38|539.98|541.75|539.35|0
1643311280000|2022-01-27 19:21:20|541.66|539.26|541.29|538.89|541.66|539.26|540.75|538.35|0
1643311290000|2022-01-27 19:21:30|541.21|538.81|540.75|538.35|541.29|538.89|540.75|538.35|0
1643311300000|2022-01-27 19:21:40|540.57|538.17|540.21|537.81|540.75|538.35|540.21|537.81|0
1643311310000|2022-01-27 19:21:50|540.57|538.17|540.21|537.81|540.57|538.17|540.21|537.81|0
1643311320000|2022-01-27 19:22:00|540.39|537.99|540.67|538.27|540.93|538.53|540.3|537.9|0
1643311330000|2022-01-27 19:22:10|540.75|538.35|541.21|538.81|541.21|538.81|540.75|538.35|0
1643311340000|2022-01-27 19:22:20|539.85|537.45|540.21|537.81|540.39|537.99|539.85|537.45|0
1643311350000|2022-01-27 19:22:30|540.39|537.99|539.85|537.45|540.57|538.17|539.85|537.45|0
1643311360000|2022-01-27 19:22:40|540.39|537.99|539.67|537.27|540.39|537.99|539.67|537.27|0
1643311370000|2022-01-27 19:22:50|541.93|539.53|541.03|538.63|541.93|539.53|541.03|538.63|0
1643311380000|2022-01-27 19:23:00|541.21|538.81|541.11|538.71|541.66|539.26|541.11|538.71|0
1643311390000|2022-01-27 19:23:10|540.93|538.53|540.75|538.35|540.93|538.53|540.75|538.35|0
1643311400000|2022-01-27 19:23:20|541.29|538.89|540.75|538.35|541.29|538.89|540.57|538.17|0
1643311410000|2022-01-27 19:23:30|540.39|537.99|539.49|537.09|540.85|538.45|539.49|537.09|0
1643311420000|2022-01-27 19:23:40|539.67|537.27|539.67|537.27|539.94|537.54|539.67|537.27|0
1643311430000|2022-01-27 19:23:50|540.03|537.63|539.85|537.45|540.03|537.63|539.67|537.27|0
1643311440000|2022-01-27 19:24:00|541.39|538.99|543.46|541.06|543.46|541.06|541.39|538.99|0
1643311450000|2022-01-27 19:24:10|544.19|541.79|544.83|542.43|544.83|542.43|544.19|541.79|0
1643311460000|2022-01-27 19:24:20|545.1|542.7|546.91|544.51|547.46|545.06|545.1|542.7|0
1643311470000|2022-01-27 19:24:30|547.09|544.69|546.19|543.79|547.09|544.69|546.19|543.79|0
1643311480000|2022-01-27 19:24:40|546|543.6|546|543.6|546|543.6|545.73|543.33|0
1643311490000|2022-01-27 19:24:50|546.1|543.7|547.46|545.06|547.46|545.06|545.73|543.33|0
1643311500000|2022-01-27 19:25:00|546.73|544.33|546.82|544.42|547.09|544.69|546.73|544.33|0
1643311510000|2022-01-27 19:25:10|548.18|545.78|547.09|544.69|548.18|545.78|547.09|544.69|0
1643311520000|2022-01-27 19:25:20|546.73|544.33|545.55|543.15|546.73|544.33|545.37|542.97|0
1643311530000|2022-01-27 19:25:30|546.18|543.78|547.42|545.02|547.42|545.02|546.18|543.78|0
1643311540000|2022-01-27 19:25:40|546.78|544.38|546.97|544.57|547.33|544.93|546.52|544.12|0
1643311550000|2022-01-27 19:25:50|546.78|544.38|545.79|543.39|547.15|544.75|545.79|543.39|0
1643311560000|2022-01-27 19:26:00|545.88|543.48|546.96|544.56|546.96|544.56|545.43|543.03|0
1643311570000|2022-01-27 19:26:10|546.24|543.84|546.88|544.48|546.88|544.48|546.06|543.66|0
1643311580000|2022-01-27 19:26:20|546.78|544.38|547.15|544.75|547.42|545.02|546.78|544.38|0
1643311590000|2022-01-27 19:26:30|547.33|544.93|547.33|544.93|547.33|544.93|546.78|544.38|0
1643311600000|2022-01-27 19:26:40|547.15|544.75|548.6|546.2|548.6|546.2|547.15|544.75|0
1643311610000|2022-01-27 19:26:50|548.42|546.02|549.42|547.02|549.42|547.02|548.42|546.02|0
1643311620000|2022-01-27 19:27:00|549.5|547.1|548.05|545.65|549.5|547.1|548.05|545.65|0
1643311630000|2022-01-27 19:27:10|547.97|545.57|547.51|545.11|547.97|545.57|547.33|544.93|0
1643311640000|2022-01-27 19:27:20|547.87|545.47|547.78|545.38|547.87|545.47|547.6|545.2|0
1643311650000|2022-01-27 19:27:30|546.7|544.3|546.96|544.56|546.96|544.56|546.7|544.3|0
1643311660000|2022-01-27 19:27:40|547.06|544.66|548.42|546.02|548.42|546.02|547.06|544.66|0
1643311670000|2022-01-27 19:27:50|548.6|546.2|548.78|546.38|548.96|546.56|548.6|546.2|0
1643311680000|2022-01-27 19:28:00|548.6|546.2|549.24|546.84|549.24|546.84|548.6|546.2|0
1643311690000|2022-01-27 19:28:10|548.69|546.29|547.15|544.75|548.69|546.29|547.15|544.75|0
1643311700000|2022-01-27 19:28:20|547.33|544.93|549.5|547.1|549.5|547.1|547.33|544.93|0
1643311710000|2022-01-27 19:28:30|549.32|546.92|548.78|546.38|550.23|547.83|548.78|546.38|0
1643311720000|2022-01-27 19:28:40|548.41|546.01|548.69|546.29|548.69|546.29|548.41|546.01|0
1643311730000|2022-01-27 19:28:50|548.78|546.38|549.69|547.29|549.69|547.29|548.78|546.38|0
1643311740000|2022-01-27 19:29:00|549.6|547.2|549.42|547.02|549.87|547.47|549.42|547.02|0
1643311750000|2022-01-27 19:29:10|549.6|547.2|549.05|546.65|549.69|547.29|549.05|546.65|0
1643311760000|2022-01-27 19:29:20|548.78|546.38|549.24|546.84|549.32|546.92|548.78|546.38|0
1643311770000|2022-01-27 19:29:30|549.14|546.74|549.05|546.65|549.32|546.92|549.05|546.65|0
1643311780000|2022-01-27 19:29:40|548.69|546.29|547.33|544.93|548.69|546.29|547.33|544.93|0
1643311790000|2022-01-27 19:29:50|547.51|545.11|548.41|546.01|548.41|546.01|547.51|545.11|0
1643311800000|2022-01-27 19:30:00|548.6|546.2|548.78|546.38|548.78|546.38|548.6|546.2|0
1643311810000|2022-01-27 19:30:10|549.05|546.65|548.05|545.65|549.05|546.65|547.78|545.38|0
1643311820000|2022-01-27 19:30:20|547.51|545.11|547.51|545.11|547.69|545.29|547.33|544.93|0
1643311830000|2022-01-27 19:30:30|546.42|544.02|546.88|544.48|546.96|544.56|546.42|544.02|0
1643311840000|2022-01-27 19:30:40|546.78|544.38|546.51|544.11|546.78|544.38|546.15|543.75|0
1643311850000|2022-01-27 19:30:50|545.79|543.39|545.61|543.21|545.88|543.48|545.61|543.21|0
1643311860000|2022-01-27 19:31:00|545.88|543.48|546.88|544.48|547.14|544.74|545.88|543.48|0
1643311870000|2022-01-27 19:31:10|547.14|544.74|544.97|542.57|547.14|544.74|544.97|542.57|0
1643311880000|2022-01-27 19:31:20|543.89|541.49|544.07|541.67|544.07|541.67|543.62|541.22|0
1643311890000|2022-01-27 19:31:30|543.8|541.4|544.25|541.85|544.25|541.85|543.8|541.4|0
1643311900000|2022-01-27 19:31:40|544.97|542.57|544.25|541.85|544.97|542.57|544.25|541.85|0
1643311910000|2022-01-27 19:31:50|544.34|541.94|545.15|542.75|545.61|543.21|544.25|541.85|0
1643311920000|2022-01-27 19:32:00|546.42|544.02|546.6|544.2|546.6|544.2|545.88|543.48|0
1643311930000|2022-01-27 19:32:10|546.42|544.02|547.42|545.02|547.42|545.02|546.42|544.02|0
1643311940000|2022-01-27 19:32:20|547.51|545.11|547.14|544.74|547.51|545.11|547.14|544.74|0
1643311950000|2022-01-27 19:32:30|547.51|545.11|548.96|546.56|548.96|546.56|547.51|545.11|0
1643311960000|2022-01-27 19:32:40|548.14|545.74|550.23|547.83|550.23|547.83|548.14|545.74|0
1643311970000|2022-01-27 19:32:50|551.14|548.74|552.23|549.83|552.23|549.83|551.14|548.74|0
1643311980000|2022-01-27 19:33:00|552.33|549.93|551.5|549.1|552.33|549.93|551.5|549.1|0
1643311990000|2022-01-27 19:33:10|551.23|548.83|551.5|549.1|551.5|549.1|550.59|548.19|0
1643312000000|2022-01-27 19:33:20|551.69|549.29|554.51|552.11|554.51|552.11|551.69|549.29|0
1643312010000|2022-01-27 19:33:30|554.42|552.02|554.42|552.02|554.42|552.02|554.42|552.02|0
1643312020000|2022-01-27 19:33:40|554.6|552.2|554.42|552.02|555.15|552.75|554.33|551.93|0
1643312030000|2022-01-27 19:33:50|554.78|552.38|553.97|551.57|554.78|552.38|553.78|551.38|0
1643312040000|2022-01-27 19:34:00|554.15|551.75|552.41|550.01|554.51|552.11|552.41|550.01|0
1643312050000|2022-01-27 19:34:10|551.87|549.47|553.51|551.11|553.51|551.11|551.5|549.1|0
1643312060000|2022-01-27 19:34:20|553.69|551.29|553.32|550.92|553.78|551.38|553.32|550.92|0
1643312070000|2022-01-27 19:34:30|553.14|550.74|552.78|550.38|553.14|550.74|552.78|550.38|0
1643312080000|2022-01-27 19:34:40|552.69|550.29|553.42|551.02|553.42|551.02|552.69|550.29|0
1643312090000|2022-01-27 19:34:50|553.78|551.38|552.69|550.29|553.78|551.38|552.69|550.29|0
1643312100000|2022-01-27 19:35:00|552.41|550.01|552.05|549.65|552.41|550.01|552.05|549.65|0
1643312110000|2022-01-27 19:35:10|552.69|550.29|548.59|546.19|552.69|550.29|548.59|546.19|0
1643312120000|2022-01-27 19:35:20|548.78|546.38|546.06|543.66|548.96|546.56|546.06|543.66|0
1643312130000|2022-01-27 19:35:30|546.24|543.84|547.32|544.92|547.69|545.29|546.24|543.84|0
1643312140000|2022-01-27 19:35:40|547.51|545.11|548.96|546.56|548.96|546.56|547.51|545.11|0
1643312150000|2022-01-27 19:35:50|549.32|546.92|548.96|546.56|549.32|546.92|548.96|546.56|0
1643312160000|2022-01-27 19:36:00|548.78|546.38|547.14|544.74|548.78|546.38|546.96|544.56|0
1643312170000|2022-01-27 19:36:10|546.96|544.56|548.33|545.93|548.33|545.93|546.96|544.56|0
1643312180000|2022-01-27 19:36:20|548.41|546.01|547.6|545.2|548.41|546.01|547.6|545.2|0
1643312190000|2022-01-27 19:36:30|547.69|545.29|546.15|543.75|547.69|545.29|546.15|543.75|0
1643312200000|2022-01-27 19:36:40|547.69|545.29|547.78|545.38|547.78|545.38|547.14|544.74|0
1643312210000|2022-01-27 19:36:50|547.69|545.29|547.14|544.74|547.69|545.29|546.87|544.47|0
1643312220000|2022-01-27 19:37:00|546.87|544.47|547.51|545.11|547.51|545.11|546.87|544.47|0
1643312230000|2022-01-27 19:37:10|547.06|544.66|547.69|545.29|547.69|545.29|546.96|544.56|0
1643312240000|2022-01-27 19:37:20|545.15|542.75|545.79|543.39|545.87|543.47|545.15|542.75|0
1643312250000|2022-01-27 19:37:30|545.61|543.21|545.61|543.21|545.87|543.47|545.61|543.21|0
1643312260000|2022-01-27 19:37:40|545.97|543.57|544.43|542.03|546.06|543.66|544.43|542.03|0
1643312270000|2022-01-27 19:37:50|544.79|542.39|545.79|543.39|546.24|543.84|544.79|542.39|0
1643312280000|2022-01-27 19:38:00|546.24|543.84|547.32|544.92|547.69|545.29|546.24|543.84|0
1643312290000|2022-01-27 19:38:10|547.69|545.29|547.96|545.56|547.96|545.56|547.06|544.66|0
1643312300000|2022-01-27 19:38:20|547.69|545.29|546.6|544.2|547.69|545.29|546.6|544.2|0
1643312310000|2022-01-27 19:38:30|547.14|544.74|547.14|544.74|547.87|545.47|546.96|544.56|0
1643312320000|2022-01-27 19:38:40|545.69|543.29|546.24|543.84|546.24|543.84|545.69|543.29|0
1643312330000|2022-01-27 19:38:50|545.97|543.57|547.14|544.74|547.14|544.74|545.87|543.47|0
1643312340000|2022-01-27 19:39:00|547.87|545.47|547.96|545.56|548.23|545.83|547.87|545.47|0
1643312350000|2022-01-27 19:39:10|547.69|545.29|546.78|544.38|547.87|545.47|546.78|544.38|0
1643312360000|2022-01-27 19:39:20|546.15|543.75|546.78|544.38|546.96|544.56|546.06|543.66|0
1643312370000|2022-01-27 19:39:30|546.69|544.29|546.6|544.2|546.69|544.29|546.6|544.2|0
1643312380000|2022-01-27 19:39:40|545.15|542.75|545.51|543.11|545.69|543.29|545.15|542.75|0
1643312390000|2022-01-27 19:39:50|545.33|542.93|545.15|542.75|545.33|542.93|544.97|542.57|0
1643312400000|2022-01-27 19:40:00|546.15|543.75|540.73|538.33|546.15|543.75|540.73|538.33|0
1643312410000|2022-01-27 19:40:10|539.56|537.16|539.29|536.89|539.74|537.34|539.02|536.62|0
1643312420000|2022-01-27 19:40:20|538.48|536.08|536.42|534.02|538.48|536.08|536.42|534.02|0
1643312430000|2022-01-27 19:40:30|537.68|535.28|537.94|535.54|537.94|535.54|537.5|535.1|0
1643312440000|2022-01-27 19:40:40|538.57|536.17|539.38|536.98|539.38|536.98|538.48|536.08|0
1643312450000|2022-01-27 19:40:50|539.56|537.16|538.03|535.63|539.56|537.16|538.03|535.63|0
1643312460000|2022-01-27 19:41:00|537.76|535.36|538.12|535.72|538.3|535.9|537.76|535.36|0
1643312470000|2022-01-27 19:41:10|537.58|535.18|538.12|535.72|538.12|535.72|537.58|535.18|0
1643312480000|2022-01-27 19:41:20|539.02|536.62|539.38|536.98|539.38|536.98|538.66|536.26|0
1643312490000|2022-01-27 19:41:30|538.93|536.53|538.66|536.26|538.93|536.53|538.66|536.26|0
1643312500000|2022-01-27 19:41:40|539.2|536.8|538.84|536.44|539.2|536.8|538.84|536.44|0
1643312510000|2022-01-27 19:41:50|538.75|536.35|538.84|536.44|539.11|536.71|538.75|536.35|0
1643312520000|2022-01-27 19:42:00|539.11|536.71|536.51|534.11|539.11|536.71|536.51|534.11|0
1643312530000|2022-01-27 19:42:10|536.24|533.84|537.58|535.18|537.58|535.18|536.24|533.84|0
1643312540000|2022-01-27 19:42:20|538.3|535.9|538.3|535.9|538.3|535.9|537.94|535.54|0
1643312550000|2022-01-27 19:42:30|539.02|536.62|538.39|535.99|539.02|536.62|538.03|535.63|0
1643312560000|2022-01-27 19:42:40|538.57|536.17|538.66|536.26|539.02|536.62|538.57|536.17|0
1643312570000|2022-01-27 19:42:50|539.38|536.98|540.1|537.7|540.1|537.7|539.2|536.8|0
1643312580000|2022-01-27 19:43:00|540.28|537.88|539.74|537.34|540.28|537.88|538.84|536.44|0
1643312590000|2022-01-27 19:43:10|538.66|536.26|537.94|535.54|538.75|536.35|537.94|535.54|0
1643312600000|2022-01-27 19:43:20|538.12|535.72|538.66|536.26|538.66|536.26|537.94|535.54|0
1643312610000|2022-01-27 19:43:30|538.84|536.44|538.12|535.72|539.02|536.62|538.12|535.72|0
1643312620000|2022-01-27 19:43:40|539.11|536.71|538.03|535.63|539.38|536.98|538.03|535.63|0
1643312630000|2022-01-27 19:43:50|538.21|535.81|538.21|535.81|538.21|535.81|538.21|535.81|0
1643312640000|2022-01-27 19:44:00|537.85|535.45|538.3|535.9|538.75|536.35|537.85|535.45|0
1643312650000|2022-01-27 19:44:10|537.4|535|537.4|535|537.94|535.54|537.4|535|0
1643312660000|2022-01-27 19:44:20|537.58|535.18|537.76|535.36|537.76|535.36|537.22|534.82|0
1643312670000|2022-01-27 19:44:30|537.58|535.18|538.84|536.44|539.56|537.16|537.58|535.18|0
1643312680000|2022-01-27 19:44:40|538.57|536.17|538.84|536.44|539.02|536.62|538.57|536.17|0
1643312690000|2022-01-27 19:44:50|538.75|536.35|538.66|536.26|539.02|536.62|538.57|536.17|0
1643312700000|2022-01-27 19:45:00|538.84|536.44|537.94|535.54|538.84|536.44|537.94|535.54|0
1643312710000|2022-01-27 19:45:10|538.84|536.44|538.12|535.72|538.84|536.44|537.58|535.18|0
1643312720000|2022-01-27 19:45:20|537.76|535.36|538.39|535.99|538.39|535.99|537.76|535.36|0
1643312730000|2022-01-27 19:45:30|537.94|535.54|535.25|532.85|537.94|535.54|535.25|532.85|0
1643312740000|2022-01-27 19:45:40|534.53|532.13|533.46|531.06|534.63|532.23|533.46|531.06|0
1643312750000|2022-01-27 19:45:50|534.36|531.96|534.71|532.31|534.71|532.31|533.73|531.33|0
1643312760000|2022-01-27 19:46:00|534.99|532.59|533.28|530.88|535.25|532.85|533.28|530.88|0
1643312770000|2022-01-27 19:46:10|533.64|531.24|534.53|532.13|534.53|532.13|533.64|531.24|0
1643312780000|2022-01-27 19:46:20|534.63|532.23|533.82|531.42|534.63|532.23|533.82|531.42|0
1643312790000|2022-01-27 19:46:30|533.91|531.51|533.46|531.06|533.91|531.51|533.46|531.06|0
1643312800000|2022-01-27 19:46:40|533.28|530.88|533.28|530.88|533.28|530.88|533.1|530.7|0
1643312810000|2022-01-27 19:46:50|533.2|530.8|533.64|531.24|533.64|531.24|533.1|530.7|0
1643312820000|2022-01-27 19:47:00|533.91|531.51|535.25|532.85|535.88|533.48|533.91|531.51|0
1643312830000|2022-01-27 19:47:10|535.79|533.39|536.15|533.75|536.15|533.75|535.61|533.21|0
1643312840000|2022-01-27 19:47:20|535.97|533.57|536.32|533.92|536.32|533.92|535.52|533.12|0
1643312850000|2022-01-27 19:47:30|536.24|533.84|536.15|533.75|536.6|534.2|536.15|533.75|0
1643312860000|2022-01-27 19:47:40|536.06|533.66|536.15|533.75|536.5|534.1|536.06|533.66|0
1643312870000|2022-01-27 19:47:50|536.32|533.92|535.79|533.39|536.32|533.92|535.43|533.03|0
1643312880000|2022-01-27 19:48:00|536.6|534.2|536.32|533.92|536.6|534.2|535.61|533.21|0
1643312890000|2022-01-27 19:48:10|536.42|534.02|536.15|533.75|536.42|534.02|536.15|533.75|0
1643312900000|2022-01-27 19:48:20|536.32|533.92|536.5|534.1|536.5|534.1|536.24|533.84|0
1643312910000|2022-01-27 19:48:30|537.22|534.82|539.56|537.16|539.56|537.16|537.22|534.82|0
1643312920000|2022-01-27 19:48:40|539.92|537.52|540.28|537.88|540.82|538.42|539.92|537.52|0
1643312930000|2022-01-27 19:48:50|539.38|536.98|540.1|537.7|540.1|537.7|539.38|536.98|0
1643312940000|2022-01-27 19:49:00|539.2|536.8|539.02|536.62|539.56|537.16|539.02|536.62|0
1643312950000|2022-01-27 19:49:10|539.2|536.8|538.84|536.44|539.2|536.8|538.48|536.08|0
1643312960000|2022-01-27 19:49:20|538.21|535.81|538.84|536.44|538.84|536.44|538.12|535.72|0
1643312970000|2022-01-27 19:49:30|538.75|536.35|539.2|536.8|539.29|536.89|538.75|536.35|0
1643312980000|2022-01-27 19:49:40|538.39|535.99|538.48|536.08|538.66|536.26|538.39|535.99|0
1643312990000|2022-01-27 19:49:50|538.57|536.17|538.48|536.08|538.84|536.44|538.48|536.08|0
1643313000000|2022-01-27 19:50:00|539.92|537.52|540.64|538.24|540.64|538.24|539.92|537.52|0
1643313010000|2022-01-27 19:50:10|540.28|537.88|540.28|537.88|540.28|537.88|539.74|537.34|0
1643313020000|2022-01-27 19:50:20|540.46|538.06|539.56|537.16|540.46|538.06|539.38|536.98|0
1643313030000|2022-01-27 19:50:30|539.65|537.25|539.74|537.34|539.74|537.34|539.38|536.98|0
1643313040000|2022-01-27 19:50:40|540.91|538.51|540.28|537.88|541.72|539.32|540.28|537.88|0
1643313050000|2022-01-27 19:50:50|540.64|538.24|541.36|538.96|541.36|538.96|540.64|538.24|0
1643313060000|2022-01-27 19:51:00|541.9|539.5|544.78|542.38|544.78|542.38|541.9|539.5|0
1643313070000|2022-01-27 19:51:10|543.7|541.3|543.61|541.21|543.7|541.3|543.43|541.03|0
1643313080000|2022-01-27 19:51:20|543.52|541.12|543.34|540.94|543.52|541.12|542.98|540.58|0
1643313090000|2022-01-27 19:51:30|543.61|541.21|543.16|540.76|543.79|541.39|543.16|540.76|0
1643313100000|2022-01-27 19:51:40|542.98|540.58|543.79|541.39|543.79|541.39|542.62|540.22|0
1643313110000|2022-01-27 19:51:50|543.97|541.57|543.34|540.94|543.97|541.57|543.16|540.76|0
1643313120000|2022-01-27 19:52:00|543.16|540.76|542.8|540.4|543.16|540.76|542.8|540.4|0
1643313130000|2022-01-27 19:52:10|542.44|540.04|541.45|539.05|542.44|540.04|540.81|538.41|0
1643313140000|2022-01-27 19:52:20|541.36|538.96|542.62|540.22|542.62|540.22|541.36|538.96|0
1643313150000|2022-01-27 19:52:30|542.98|540.58|543.88|541.48|543.88|541.48|542.98|540.58|0
1643313160000|2022-01-27 19:52:40|543.7|541.3|543.97|541.57|544.52|542.12|543.7|541.3|0
1643313170000|2022-01-27 19:52:50|543.88|541.48|544.34|541.94|544.34|541.94|543.7|541.3|0
1643313180000|2022-01-27 19:53:00|543.61|541.21|544.06|541.66|544.06|541.66|543.61|541.21|0
1643313190000|2022-01-27 19:53:10|544.24|541.84|545.96|543.56|545.96|543.56|544.24|541.84|0
1643313200000|2022-01-27 19:53:20|545.87|543.47|546.59|544.19|547.14|544.74|545.87|543.47|0
1643313210000|2022-01-27 19:53:30|546.41|544.01|546.78|544.38|546.78|544.38|546.41|544.01|0
1643313220000|2022-01-27 19:53:40|547.32|544.92|547.32|544.92|547.32|544.92|547.14|544.74|0
1643313230000|2022-01-27 19:53:50|548.41|546.01|548.59|546.19|549.31|546.91|548.23|545.83|0
1643313240000|2022-01-27 19:54:00|547.86|545.46|547.5|545.1|547.96|545.56|546.87|544.47|0
1643313250000|2022-01-27 19:54:10|547.32|544.92|549.41|547.01|549.41|547.01|547.32|544.92|0
1643313260000|2022-01-27 19:54:20|549.13|546.73|549.86|547.46|549.86|547.46|549.13|546.73|0
1643313270000|2022-01-27 19:54:30|549.13|546.73|549.5|547.1|549.59|547.19|549.13|546.73|0
1643313280000|2022-01-27 19:54:40|549.23|546.83|548.86|546.46|549.41|547.01|548.77|546.37|0
1643313290000|2022-01-27 19:54:50|548.59|546.19|548.59|546.19|549.31|546.91|548.59|546.19|0
1643313300000|2022-01-27 19:55:00|548.95|546.55|550.14|547.74|550.14|547.74|548.95|546.55|0
1643313310000|2022-01-27 19:55:10|549.86|547.46|549.95|547.55|549.95|547.55|549.68|547.28|0
1643313320000|2022-01-27 19:55:20|549.86|547.46|550.04|547.64|550.04|547.64|548.41|546.01|0
1643313330000|2022-01-27 19:55:30|549.86|547.46|549.86|547.46|549.86|547.46|549.13|546.73|0
1643313340000|2022-01-27 19:55:40|551.13|548.73|552.22|549.82|552.22|549.82|551.13|548.73|0
1643313350000|2022-01-27 19:55:50|552.68|550.28|552.59|550.19|553.14|550.74|552.59|550.19|0
1643313360000|2022-01-27 19:56:00|551.5|549.1|552.59|550.19|552.59|550.19|551.5|549.1|0
1643313370000|2022-01-27 19:56:10|552.77|550.37|552.41|550.01|552.77|550.37|552.41|550.01|0
1643313380000|2022-01-27 19:56:20|552.14|549.74|550.22|547.82|552.14|549.74|550.22|547.82|0
1643313390000|2022-01-27 19:56:30|549.68|547.28|549.68|547.28|550.4|548|549.68|547.28|0
1643313400000|2022-01-27 19:56:40|549.31|546.91|549.68|547.28|549.68|547.28|549.31|546.91|0
1643313410000|2022-01-27 19:56:50|550.04|547.64|549.68|547.28|550.04|547.64|549.68|547.28|0
1643313420000|2022-01-27 19:57:00|549.41|547.01|549.31|546.91|549.41|547.01|549.31|546.91|0
1643313430000|2022-01-27 19:57:10|549.59|547.19|547.5|545.1|549.59|547.19|547.32|544.92|0
1643313440000|2022-01-27 19:57:20|548.04|545.64|546.95|544.55|548.04|545.64|546.95|544.55|0
1643313450000|2022-01-27 19:57:30|547.5|545.1|547.41|545.01|547.68|545.28|547.32|544.92|0
1643313460000|2022-01-27 19:57:40|547.14|544.74|546.41|544.01|547.14|544.74|546.41|544.01|0
1643313470000|2022-01-27 19:57:50|546.95|544.55|547.14|544.74|547.14|544.74|546.59|544.19|0
1643313480000|2022-01-27 19:58:00|547.5|545.1|547.5|545.1|548.14|545.74|547.5|545.1|0
1643313490000|2022-01-27 19:58:10|547.59|545.19|547.68|545.28|547.68|545.28|547.5|545.1|0
1643313500000|2022-01-27 19:58:20|547.41|545.01|545.14|542.74|547.41|545.01|544.6|542.2|0
1643313510000|2022-01-27 19:58:30|544.24|541.84|544.88|542.48|544.88|542.48|544.24|541.84|0
1643313520000|2022-01-27 19:58:40|543.52|541.12|544.6|542.2|544.6|542.2|543.52|541.12|0
1643313530000|2022-01-27 19:58:50|543.88|541.48|544.78|542.38|544.78|542.38|543.88|541.48|0
1643313540000|2022-01-27 19:59:00|545.87|543.47|545.87|543.47|546.59|544.19|545.78|543.38|0
1643313550000|2022-01-27 19:59:10|545.51|543.11|546.23|543.83|546.23|543.83|545.51|543.11|0
1643313560000|2022-01-27 19:59:20|545.87|543.47|546.95|544.55|547.5|545.1|545.87|543.47|0
1643313570000|2022-01-27 19:59:30|547.23|544.83|546.51|544.11|547.23|544.83|546.51|544.11|0
1643313580000|2022-01-27 19:59:40|546.77|544.37|546.05|543.65|546.77|544.37|545.6|543.2|0
1643313590000|2022-01-27 19:59:50|546.14|543.74|546.59|544.19|546.59|544.19|546.05|543.65|0
1643313600000|2022-01-27 20:00:00|545.87|543.47|540.73|538.33|545.87|543.47|540.73|538.33|0
1643313610000|2022-01-27 20:00:10|540.37|537.97|541.35|538.95|541.35|538.95|540.37|537.97|0
1643313620000|2022-01-27 20:00:20|541.63|539.23|541.71|539.31|541.71|539.31|541.63|539.23|0
1643313630000|2022-01-27 20:00:30|543.07|540.67|540.81|538.41|543.25|540.85|540.81|538.41|0
1643313640000|2022-01-27 20:00:40|541.09|538.69|540.91|538.51|541.09|538.69|539.91|537.51|0
1643313650000|2022-01-27 20:00:50|541.35|538.95|540.63|538.23|541.35|538.95|540.63|538.23|0
1643313660000|2022-01-27 20:01:00|540.37|537.97|541.53|539.13|541.53|539.13|540.37|537.97|0
1643313670000|2022-01-27 20:01:10|541.17|538.77|540.37|537.97|541.17|538.77|540.37|537.97|0
1643313680000|2022-01-27 20:01:20|540.81|538.41|541.35|538.95|541.53|539.13|540.81|538.41|0
1643313690000|2022-01-27 20:01:30|541.17|538.77|541.35|538.95|541.35|538.95|540.99|538.59|0
1643313700000|2022-01-27 20:01:40|540.99|538.59|541.09|538.69|541.09|538.69|540.73|538.33|0
1643313710000|2022-01-27 20:01:50|540.91|538.51|541.35|538.95|541.53|539.13|540.63|538.23|0
1643313720000|2022-01-27 20:02:00|541.71|539.31|538.65|536.25|541.71|539.31|538.65|536.25|0
1643313730000|2022-01-27 20:02:10|537.58|535.18|537.93|535.53|537.93|535.53|537.22|534.82|0
1643313740000|2022-01-27 20:02:20|538.29|535.89|539.01|536.61|539.01|536.61|538.29|535.89|0
1643313750000|2022-01-27 20:02:30|538.83|536.43|537.13|534.73|538.83|536.43|537.13|534.73|0
1643313760000|2022-01-27 20:02:40|537.58|535.18|537.4|535|537.58|535.18|536.68|534.28|0
1643313770000|2022-01-27 20:02:50|537.93|535.53|537.4|535|538.11|535.71|537.4|535|0
1643313780000|2022-01-27 20:03:00|537.58|535.18|537.4|535|537.75|535.35|537.4|535|0
1643313790000|2022-01-27 20:03:10|536.86|534.46|536.5|534.1|536.86|534.46|535.7|533.3|0
1643313800000|2022-01-27 20:03:20|537.04|534.64|537.04|534.64|537.67|535.27|536.86|534.46|0
1643313810000|2022-01-27 20:03:30|537.58|535.18|539.73|537.33|539.73|537.33|537.58|535.18|0
1643313820000|2022-01-27 20:03:40|539.91|537.51|539.91|537.51|539.91|537.51|539.91|537.51|0
1643313830000|2022-01-27 20:03:50|539.55|537.15|538.83|536.43|539.55|537.15|538.83|536.43|0
1643313840000|2022-01-27 20:04:00|538.57|536.17|538.65|536.25|538.65|536.25|538.21|535.81|0
1643313850000|2022-01-27 20:04:10|538.39|535.99|539.28|536.88|539.28|536.88|538.39|535.99|0
1643313860000|2022-01-27 20:04:20|539.55|537.15|540.72|538.32|540.72|538.32|539.37|536.97|0
1643313870000|2022-01-27 20:04:30|542.43|540.03|540.99|538.59|542.43|540.03|540.99|538.59|0
1643313880000|2022-01-27 20:04:40|541.26|538.86|540.54|538.14|541.44|539.04|540.54|538.14|0
1643313890000|2022-01-27 20:04:50|540.9|538.5|540.63|538.23|540.99|538.59|540.45|538.05|0
1643313900000|2022-01-27 20:05:00|540.81|538.41|542.25|539.85|542.53|540.13|540.81|538.41|0
1643313910000|2022-01-27 20:05:10|541.17|538.77|540.72|538.32|541.26|538.86|540.72|538.32|0
1643313920000|2022-01-27 20:05:20|540.63|538.23|540.54|538.14|540.63|538.23|540.54|538.14|0
1643313930000|2022-01-27 20:05:30|540.45|538.05|542.79|540.39|542.79|540.39|540.45|538.05|0
1643313940000|2022-01-27 20:05:40|542.61|540.21|542.71|540.31|542.97|540.57|542.43|540.03|0
1643313950000|2022-01-27 20:05:50|541.17|538.77|539.55|537.15|541.17|538.77|539.55|537.15|0
1643313960000|2022-01-27 20:06:00|540.27|537.87|540.09|537.69|541.17|538.77|540.09|537.69|0
1643313970000|2022-01-27 20:06:10|540.99|538.59|539.46|537.06|540.99|538.59|539.46|537.06|0
1643313980000|2022-01-27 20:06:20|538.11|535.71|537.39|534.99|538.11|535.71|537.39|534.99|0
1643313990000|2022-01-27 20:06:30|538.83|536.43|539.37|536.97|539.37|536.97|538.47|536.07|0
1643314000000|2022-01-27 20:06:40|539.55|537.15|539.55|537.15|539.64|537.24|539.55|537.15|0
1643314010000|2022-01-27 20:06:50|538.29|535.89|538.65|536.25|539.01|536.61|538.29|535.89|0
1643314020000|2022-01-27 20:07:00|539.28|536.88|539.73|537.33|539.73|537.33|539.28|536.88|0
1643314030000|2022-01-27 20:07:10|539.37|536.97|538.11|535.71|539.64|537.24|538.11|535.71|0
1643314040000|2022-01-27 20:07:20|538.29|535.89|537.57|535.17|538.29|535.89|537.57|535.17|0
1643314050000|2022-01-27 20:07:30|537.85|535.45|539.19|536.79|539.19|536.79|537.85|535.45|0
1643314060000|2022-01-27 20:07:40|539.28|536.88|539.19|536.79|539.46|537.06|539.19|536.79|0
1643314070000|2022-01-27 20:07:50|539.1|536.7|538.47|536.07|539.1|536.7|538.47|536.07|0
1643314080000|2022-01-27 20:08:00|538.65|536.25|538.65|536.25|539.01|536.61|538.47|536.07|0
1643314090000|2022-01-27 20:08:10|538.47|536.07|538.83|536.43|538.83|536.43|538.47|536.07|0
1643314100000|2022-01-27 20:08:20|538.65|536.25|535.78|533.38|538.65|536.25|535.78|533.38|0
1643314110000|2022-01-27 20:08:30|534.88|532.48|535.42|533.02|535.42|533.02|534.88|532.48|0
1643314120000|2022-01-27 20:08:40|535.06|532.66|535.6|533.2|535.6|533.2|535.06|532.66|0
1643314130000|2022-01-27 20:08:50|536.5|534.1|536.59|534.19|536.86|534.46|536.5|534.1|0
1643314140000|2022-01-27 20:09:00|536.68|534.28|537.57|535.17|537.57|535.17|536.59|534.19|0
1643314150000|2022-01-27 20:09:10|537.93|535.53|539.55|537.15|539.91|537.51|537.93|535.53|0
1643314160000|2022-01-27 20:09:20|539.82|537.42|539.37|536.97|540.09|537.69|539.37|536.97|0
1643314170000|2022-01-27 20:09:30|539.73|537.33|539.82|537.42|539.82|537.42|539.37|536.97|0
1643314180000|2022-01-27 20:09:40|539.91|537.51|544.06|541.66|544.06|541.66|539.91|537.51|0
1643314190000|2022-01-27 20:09:50|544.24|541.84|544.51|542.11|544.96|542.56|544.24|541.84|0
1643314200000|2022-01-27 20:10:00|544.24|541.84|543.33|540.93|544.24|541.84|543.33|540.93|0
1643314210000|2022-01-27 20:10:10|543.15|540.75|542.97|540.57|543.15|540.75|542.89|540.49|0
1643314220000|2022-01-27 20:10:20|543.07|540.67|542.79|540.39|543.07|540.67|542.79|540.39|0
1643314230000|2022-01-27 20:10:30|542.52|540.12|544.96|542.56|544.96|542.56|542.52|540.12|0
1643314240000|2022-01-27 20:10:40|545.6|543.2|545.68|543.28|545.68|543.28|545.5|543.1|0
1643314250000|2022-01-27 20:10:50|545.5|543.1|546.32|543.92|546.32|543.92|545.32|542.92|0
1643314260000|2022-01-27 20:11:00|546.86|544.46|547.13|544.73|547.49|545.09|546.86|544.46|0
1643314270000|2022-01-27 20:11:10|548.31|545.91|547.31|544.91|548.31|545.91|547.31|544.91|0
1643314280000|2022-01-27 20:11:20|547.41|545.01|547.13|544.73|547.41|545.01|546.77|544.37|0
1643314290000|2022-01-27 20:11:30|547.23|544.83|547.31|544.91|547.31|544.91|547.13|544.73|0
1643314300000|2022-01-27 20:11:40|547.23|544.83|547.77|545.37|547.86|545.46|547.23|544.83|0
1643314310000|2022-01-27 20:11:50|547.31|544.91|548.22|545.82|548.22|545.82|547.13|544.73|0
1643314320000|2022-01-27 20:12:00|548.86|546.46|548.76|546.36|548.86|546.46|548.58|546.18|0
1643314330000|2022-01-27 20:12:10|546.59|544.19|545.78|543.38|546.59|544.19|545.78|543.38|0
1643314340000|2022-01-27 20:12:20|546.95|544.55|546.41|544.01|546.95|544.55|546.41|544.01|0
1643314350000|2022-01-27 20:12:30|547.31|544.91|547.04|544.64|547.31|544.91|546.41|544.01|0
1643314360000|2022-01-27 20:12:40|547.49|545.09|547.77|545.37|547.77|545.37|547.41|545.01|0
1643314370000|2022-01-27 20:12:50|548.4|546|548.04|545.64|548.4|546|548.04|545.64|0
1643314380000|2022-01-27 20:13:00|547.59|545.19|549.31|546.91|549.95|547.55|547.59|545.19|0
1643314390000|2022-01-27 20:13:10|549.13|546.73|548.5|546.1|549.13|546.73|548.5|546.1|0
1643314400000|2022-01-27 20:13:20|548.04|545.64|549.13|546.73|549.49|547.09|548.04|545.64|0
1643314410000|2022-01-27 20:13:30|549.95|547.55|550.94|548.54|551.31|548.91|549.95|547.55|0
1643314420000|2022-01-27 20:13:40|551.4|549|551.13|548.73|551.4|549|551.04|548.64|0
1643314430000|2022-01-27 20:13:50|550.86|548.46|552.95|550.55|552.95|550.55|550.58|548.18|0
1643314440000|2022-01-27 20:14:00|553.68|551.28|552.5|550.1|553.68|551.28|552.22|549.82|0
1643314450000|2022-01-27 20:14:10|551.85|549.45|553.13|550.73|553.13|550.73|551.85|549.45|0
1643314460000|2022-01-27 20:14:20|553.04|550.64|552.58|550.18|553.04|550.64|552.4|550|0
1643314470000|2022-01-27 20:14:30|552.77|550.37|552.5|550.1|552.86|550.46|552.5|550.1|0
1643314480000|2022-01-27 20:14:40|551.85|549.45|552.04|549.64|552.31|549.91|551.85|549.45|0
1643314490000|2022-01-27 20:14:50|551.85|549.45|551.77|549.37|552.04|549.64|551.77|549.37|0
1643314500000|2022-01-27 20:15:00|552.4|550|552.22|549.82|552.4|550|551.85|549.45|0
1643314510000|2022-01-27 20:15:10|551.11|548.71|556.15|553.75|556.15|553.75|551.11|548.71|0
1643314520000|2022-01-27 20:15:20|557.52|555.12|556.84|554.44|558.34|555.94|556.84|554.44|0
1643314530000|2022-01-27 20:15:30|558.03|555.63|558.3|555.9|558.3|555.9|557.66|555.26|0
1643314540000|2022-01-27 20:15:40|558.85|556.45|558.12|555.72|559.03|556.63|558.12|555.72|0
1643314550000|2022-01-27 20:15:50|557.75|555.35|557.39|554.99|557.93|555.53|557.39|554.99|0
1643314560000|2022-01-27 20:16:00|557.57|555.17|556.66|554.26|557.57|555.17|556.66|554.26|0
1643314570000|2022-01-27 20:16:10|556.93|554.53|557.75|555.35|557.75|555.35|556.93|554.53|0
1643314580000|2022-01-27 20:16:20|557.39|554.99|556.84|554.44|557.85|555.45|556.84|554.44|0
1643314590000|2022-01-27 20:16:30|555.02|552.62|554.93|552.53|555.02|552.62|554.75|552.35|0
1643314600000|2022-01-27 20:16:40|555.38|552.98|555.38|552.98|555.74|553.34|555.38|552.98|0
1643314610000|2022-01-27 20:16:50|555.02|552.62|555.01|552.61|555.2|552.8|554.75|552.35|0
1643314620000|2022-01-27 20:17:00|555.56|553.16|554.29|551.89|555.56|553.16|554.29|551.89|0
1643314630000|2022-01-27 20:17:10|553.74|551.34|554.83|552.43|554.83|552.43|553.74|551.34|0
1643314640000|2022-01-27 20:17:20|555.93|553.53|555.66|553.26|555.93|553.53|555.47|553.07|0
1643314650000|2022-01-27 20:17:30|556.11|553.71|555.74|553.34|556.29|553.89|555.66|553.26|0
1643314660000|2022-01-27 20:17:40|555.38|552.98|553.56|551.16|555.56|553.16|553.56|551.16|0
1643314670000|2022-01-27 20:17:50|553.11|550.71|555.01|552.61|555.01|552.61|553.11|550.71|0
1643314680000|2022-01-27 20:18:00|555.11|552.71|554.02|551.62|555.11|552.71|554.02|551.62|0
1643314690000|2022-01-27 20:18:10|553.92|551.52|553.38|550.98|554.1|551.7|553.38|550.98|0
1643314700000|2022-01-27 20:18:20|553.74|551.34|554.29|551.89|554.65|552.25|553.74|551.34|0
1643314710000|2022-01-27 20:18:30|554.83|552.43|554.56|552.16|554.83|552.43|554.38|551.98|0
1643314720000|2022-01-27 20:18:40|553.83|551.43|554.47|552.07|554.47|552.07|553.74|551.34|0
1643314730000|2022-01-27 20:18:50|554.74|552.34|554.56|552.16|554.74|552.34|554.29|551.89|0
1643314740000|2022-01-27 20:19:00|554.38|551.98|553.01|550.61|554.74|552.34|553.01|550.61|0
1643314750000|2022-01-27 20:19:10|553.56|551.16|554.29|551.89|554.29|551.89|553.56|551.16|0
1643314760000|2022-01-27 20:19:20|554.47|552.07|554.1|551.7|554.47|552.07|554.1|551.7|0
1643314770000|2022-01-27 20:19:30|553.74|551.34|551.56|549.16|554.02|551.62|551.56|549.16|0
1643314780000|2022-01-27 20:19:40|550.02|547.62|550.47|548.07|550.47|548.07|549.56|547.16|0
1643314790000|2022-01-27 20:19:50|550.83|548.43|549.93|547.53|550.83|548.43|549.93|547.53|0
1643314800000|2022-01-27 20:20:00|549.2|546.8|547.93|545.53|549.66|547.26|547.93|545.53|0
1643314810000|2022-01-27 20:20:10|546.31|543.91|547.03|544.63|547.03|544.63|545.58|543.18|0
1643314820000|2022-01-27 20:20:20|547.67|545.27|547.57|545.17|547.67|545.27|547.57|545.17|0
1643314830000|2022-01-27 20:20:30|548.11|545.71|549.93|547.53|550.11|547.71|548.11|545.71|0
1643314840000|2022-01-27 20:20:40|550.47|548.07|549.84|547.44|551.01|548.61|549.84|547.44|0
1643314850000|2022-01-27 20:20:50|549.93|547.53|551.01|548.61|551.01|548.61|549.93|547.53|0
1643314860000|2022-01-27 20:21:00|550.83|548.43|550.83|548.43|551.19|548.79|550.38|547.98|0
1643314870000|2022-01-27 20:21:10|551.01|548.61|551.38|548.98|551.38|548.98|551.01|548.61|0
1643314880000|2022-01-27 20:21:20|551.11|548.71|553.19|550.79|553.19|550.79|551.11|548.71|0
1643314890000|2022-01-27 20:21:30|553.65|551.25|555.11|552.71|555.11|552.71|553.65|551.25|0
1643314900000|2022-01-27 20:21:40|555.01|552.61|556.47|554.07|556.47|554.07|555.01|552.61|0
1643314910000|2022-01-27 20:21:50|555.38|552.98|553.5|551.1|555.38|552.98|553.13|550.73|0
1643314920000|2022-01-27 20:22:00|553.32|550.92|553.32|550.92|553.5|551.1|553.32|550.92|0
1643314930000|2022-01-27 20:22:10|553.23|550.83|553.13|550.73|553.23|550.83|552.95|550.55|0
1643314940000|2022-01-27 20:22:20|552.77|550.37|552.77|550.37|552.77|550.37|552.59|550.19|0
1643314950000|2022-01-27 20:22:30|552.59|550.19|553.68|551.28|553.68|551.28|552.59|550.19|0
1643314960000|2022-01-27 20:22:40|552.59|550.19|551.31|548.91|552.77|550.37|551.31|548.91|0
1643314970000|2022-01-27 20:22:50|551.86|549.46|552.13|549.73|552.13|549.73|551.67|549.27|0
1643314980000|2022-01-27 20:23:00|552.58|550.18|552.22|549.82|552.58|550.18|552.22|549.82|0
1643314990000|2022-01-27 20:23:10|552.13|549.73|553.13|550.73|553.13|550.73|552.13|549.73|0
1643315000000|2022-01-27 20:23:20|552.68|550.28|552.13|549.73|552.68|550.28|552.04|549.64|0
1643315010000|2022-01-27 20:23:30|552.5|550.1|550.94|548.54|552.5|550.1|550.94|548.54|0
1643315020000|2022-01-27 20:23:40|551.4|549|551.95|549.55|552.22|549.82|551.4|549|0
1643315030000|2022-01-27 20:23:50|552.04|549.64|551.95|549.55|552.04|549.64|551.95|549.55|0
1643315040000|2022-01-27 20:24:00|551.85|549.45|552.22|549.82|552.4|550|551.85|549.45|0
1643315050000|2022-01-27 20:24:10|551.13|548.73|549.22|546.82|551.13|548.73|549.22|546.82|0
1643315060000|2022-01-27 20:24:20|549.49|547.09|549.94|547.54|549.94|547.54|549.49|547.09|0
1643315070000|2022-01-27 20:24:30|550.03|547.63|550.4|548|550.49|548.09|550.03|547.63|0
1643315080000|2022-01-27 20:24:40|549.49|547.09|549.49|547.09|549.49|547.09|549.3|546.9|0
1643315090000|2022-01-27 20:24:50|550.21|547.81|547.3|544.9|550.21|547.81|547.3|544.9|0
1643315100000|2022-01-27 20:25:00|548.58|546.18|547.49|545.09|548.58|546.18|547.49|545.09|0
1643315110000|2022-01-27 20:25:10|547.58|545.18|545.31|542.91|547.58|545.18|545.31|542.91|0
1643315120000|2022-01-27 20:25:20|546.03|543.63|546.76|544.36|546.76|544.36|546.03|543.63|0
1643315130000|2022-01-27 20:25:30|546.85|544.45|547.3|544.9|547.48|545.08|546.85|544.45|0
1643315140000|2022-01-27 20:25:40|547.48|545.08|547.58|545.18|547.58|545.18|547.3|544.9|0
1643315150000|2022-01-27 20:25:50|547.67|545.27|548.21|545.81|548.21|545.81|547.3|544.9|0
1643315160000|2022-01-27 20:26:00|547.48|545.08|548.39|545.99|548.94|546.54|547.48|545.08|0
1643315170000|2022-01-27 20:26:10|548.58|546.18|547.03|544.63|548.58|546.18|547.03|544.63|0
1643315180000|2022-01-27 20:26:20|546.85|544.45|546.21|543.81|546.85|544.45|546.21|543.81|0
1643315190000|2022-01-27 20:26:30|544.58|542.18|544.76|542.36|544.76|542.36|544.04|541.64|0
1643315200000|2022-01-27 20:26:40|545.31|542.91|544.94|542.54|545.31|542.91|544.94|542.54|0
1643315210000|2022-01-27 20:26:50|544.5|542.1|545.13|542.73|545.49|543.09|544.5|542.1|0
1643315220000|2022-01-27 20:27:00|545.31|542.91|544.31|541.91|545.31|542.91|544.31|541.91|0
1643315230000|2022-01-27 20:27:10|544.76|542.36|543.5|541.1|544.76|542.36|543.5|541.1|0
1643315240000|2022-01-27 20:27:20|542.69|540.29|541.51|539.11|542.69|540.29|541.51|539.11|0
1643315250000|2022-01-27 20:27:30|540.97|538.57|541.51|539.11|541.51|539.11|540.88|538.48|0
1643315260000|2022-01-27 20:27:40|539.7|537.3|539.8|537.4|539.88|537.48|539.52|537.12|0
1643315270000|2022-01-27 20:27:50|540.16|537.76|540.06|537.66|540.16|537.76|539.7|537.3|0
1643315280000|2022-01-27 20:28:00|540.52|538.12|540.97|538.57|540.97|538.57|540.52|538.12|0
1643315290000|2022-01-27 20:28:10|541.06|538.66|539.88|537.48|541.06|538.66|539.7|537.3|0
1643315300000|2022-01-27 20:28:20|540.24|537.84|540.24|537.84|540.6|538.2|540.24|537.84|0
1643315310000|2022-01-27 20:28:30|540.42|538.02|540.88|538.48|540.88|538.48|540.34|537.94|0
1643315320000|2022-01-27 20:28:40|540.7|538.3|540.42|538.02|540.7|538.3|540.42|538.02|0
1643315330000|2022-01-27 20:28:50|540.7|538.3|541.06|538.66|541.06|538.66|540.24|537.84|0
1643315340000|2022-01-27 20:29:00|540.6|538.2|540.42|538.02|540.97|538.57|540.42|538.02|0
1643315350000|2022-01-27 20:29:10|540.79|538.39|541.96|539.56|541.96|539.56|540.79|538.39|0
1643315360000|2022-01-27 20:29:20|541.51|539.11|542.05|539.65|542.41|540.01|541.51|539.11|0
1643315370000|2022-01-27 20:29:30|541.87|539.47|542.5|540.1|542.5|540.1|541.87|539.47|0
1643315380000|2022-01-27 20:29:40|542.23|539.83|542.59|540.19|542.59|540.19|542.05|539.65|0
1643315390000|2022-01-27 20:29:50|542.23|539.83|542.59|540.19|542.59|540.19|542.23|539.83|0
1643315400000|2022-01-27 20:30:00|542.23|539.83|539.62|537.22|542.23|539.83|539.62|537.22|0
1643315410000|2022-01-27 20:30:10|539.16|536.76|539.52|537.12|540.7|538.3|539.16|536.76|0
1643315420000|2022-01-27 20:30:20|539.16|536.76|540.6|538.2|540.6|538.2|539.16|536.76|0
1643315430000|2022-01-27 20:30:30|541.33|538.93|540.97|538.57|541.33|538.93|540.97|538.57|0
1643315440000|2022-01-27 20:30:40|540.78|538.38|540.06|537.66|540.78|538.38|539.7|537.3|0
1643315450000|2022-01-27 20:30:50|540.6|538.2|541.69|539.29|541.69|539.29|540.6|538.2|0
1643315460000|2022-01-27 20:31:00|542.41|540.01|543.13|540.73|543.13|540.73|542.41|540.01|0
1643315470000|2022-01-27 20:31:10|542.77|540.37|543.13|540.73|543.13|540.73|542.41|540.01|0
1643315480000|2022-01-27 20:31:20|542.87|540.47|542.5|540.1|542.87|540.47|542.5|540.1|0
1643315490000|2022-01-27 20:31:30|543.49|541.09|543.68|541.28|543.68|541.28|543.13|540.73|0
1643315500000|2022-01-27 20:31:40|543.86|541.46|543.86|541.46|543.86|541.46|542.5|540.1|0
1643315510000|2022-01-27 20:31:50|542.77|540.37|543.05|540.65|543.31|540.91|542.77|540.37|0
1643315520000|2022-01-27 20:32:00|542.14|539.74|542.05|539.65|542.14|539.74|541.15|538.75|0
1643315530000|2022-01-27 20:32:10|543.31|540.91|542.68|540.28|543.31|540.91|542.32|539.92|0
1643315540000|2022-01-27 20:32:20|542.86|540.46|542.14|539.74|542.86|540.46|542.05|539.65|0
1643315550000|2022-01-27 20:32:30|540.96|538.56|540.24|537.84|540.96|538.56|540.24|537.84|0
1643315560000|2022-01-27 20:32:40|540.42|538.02|538.89|536.49|540.42|538.02|538.62|536.22|0
1643315570000|2022-01-27 20:32:50|538.62|536.22|538.08|535.68|538.62|536.22|538.08|535.68|0
1643315580000|2022-01-27 20:33:00|537.36|534.96|536.1|533.7|537.36|534.96|536.1|533.7|0
1643315590000|2022-01-27 20:33:10|535.92|533.52|536.28|533.88|536.46|534.06|535.92|533.52|0
1643315600000|2022-01-27 20:33:20|537.9|535.5|540.52|538.12|540.52|538.12|537.9|535.5|0
1643315610000|2022-01-27 20:33:30|540.96|538.56|541.87|539.47|542.05|539.65|540.96|538.56|0
1643315620000|2022-01-27 20:33:40|541.51|539.11|542.77|540.37|542.77|540.37|541.51|539.11|0
1643315630000|2022-01-27 20:33:50|542.95|540.55|542.59|540.19|542.95|540.55|542.59|540.19|0
1643315640000|2022-01-27 20:34:00|542.05|539.65|542.41|540.01|542.41|540.01|540.78|538.38|0
1643315650000|2022-01-27 20:34:10|543.13|540.73|543.41|541.01|543.41|541.01|543.13|540.73|0
1643315660000|2022-01-27 20:34:20|543.31|540.91|543.67|541.27|543.67|541.27|543.13|540.73|0
1643315670000|2022-01-27 20:34:30|543.49|541.09|542.95|540.55|543.49|541.09|542.95|540.55|0
1643315680000|2022-01-27 20:34:40|543.86|541.46|543.86|541.46|544.04|541.64|543.86|541.46|0
1643315690000|2022-01-27 20:34:50|543.67|541.27|543.13|540.73|543.67|541.27|543.13|540.73|0
1643315700000|2022-01-27 20:35:00|542.68|540.28|540.6|538.2|542.68|540.28|540.6|538.2|0
1643315710000|2022-01-27 20:35:10|539.79|537.39|541.96|539.56|541.96|539.56|539.79|537.39|0
1643315720000|2022-01-27 20:35:20|541.69|539.29|542.41|540.01|542.41|540.01|541.69|539.29|0
1643315730000|2022-01-27 20:35:30|542.05|539.65|541.69|539.29|542.32|539.92|541.69|539.29|0
1643315740000|2022-01-27 20:35:40|542.05|539.65|540.6|538.2|542.05|539.65|540.6|538.2|0
1643315750000|2022-01-27 20:35:50|540.96|538.56|540.96|538.56|541.06|538.66|540.78|538.38|0
1643315760000|2022-01-27 20:36:00|540.7|538.3|542.77|540.37|542.77|540.37|540.7|538.3|0
1643315770000|2022-01-27 20:36:10|542.41|540.01|540.52|538.12|542.41|540.01|540.52|538.12|0
1643315780000|2022-01-27 20:36:20|541.87|539.47|541.87|539.47|541.87|539.47|541.5|539.1|0
1643315790000|2022-01-27 20:36:30|540.69|538.29|540.69|538.29|541.05|538.65|540.69|538.29|0
1643315800000|2022-01-27 20:36:40|540.78|538.38|541.14|538.74|541.14|538.74|540.78|538.38|0
1643315810000|2022-01-27 20:36:50|541.77|539.37|541.32|538.92|541.77|539.37|541.23|538.83|0
1643315820000|2022-01-27 20:37:00|541.51|539.11|541.77|539.37|541.77|539.37|541.41|539.01|0
1643315830000|2022-01-27 20:37:10|541.14|538.74|541.41|539.01|541.59|539.19|540.96|538.56|0
1643315840000|2022-01-27 20:37:20|541.05|538.65|540.6|538.2|541.05|538.65|540.42|538.02|0
1643315850000|2022-01-27 20:37:30|541.59|539.19|542.5|540.1|542.5|540.1|541.59|539.19|0
1643315860000|2022-01-27 20:37:40|542.41|540.01|540.87|538.47|542.5|540.1|540.87|538.47|0
1643315870000|2022-01-27 20:37:50|541.59|539.19|541.41|539.01|541.96|539.56|541.41|539.01|0
1643315880000|2022-01-27 20:38:00|541.32|538.92|541.41|539.01|541.59|539.19|541.32|538.92|0
1643315890000|2022-01-27 20:38:10|541.51|539.11|542.5|540.1|543.04|540.64|541.51|539.11|0
1643315900000|2022-01-27 20:38:20|542.86|540.46|543.23|540.83|543.41|541.01|542.86|540.46|0
1643315910000|2022-01-27 20:38:30|543.41|541.01|543.14|540.74|543.41|541.01|543.14|540.74|0
1643315920000|2022-01-27 20:38:40|543.59|541.19|544.68|542.28|544.68|542.28|543.41|541.01|0
1643315930000|2022-01-27 20:38:50|545.04|542.64|545.77|543.37|545.77|543.37|545.04|542.64|0
1643315940000|2022-01-27 20:39:00|545.69|543.29|545.5|543.1|546.14|543.74|544.86|542.46|0
1643315950000|2022-01-27 20:39:10|545.77|543.37|545.23|542.83|545.96|543.56|545.23|542.83|0
1643315960000|2022-01-27 20:39:20|544.86|542.46|545.04|542.64|545.04|542.64|544.68|542.28|0
1643315970000|2022-01-27 20:39:30|545.14|542.74|543.41|541.01|545.14|542.74|543.41|541.01|0
1643315980000|2022-01-27 20:39:40|544.13|541.73|544.13|541.73|544.13|541.73|543.95|541.55|0
1643315990000|2022-01-27 20:39:50|543.95|541.55|543.41|541.01|543.95|541.55|543.14|540.74|0
1643316000000|2022-01-27 20:40:00|543.59|541.19|543.77|541.37|543.77|541.37|543.59|541.19|0
1643316010000|2022-01-27 20:40:10|544.41|542.01|543.95|541.55|544.41|542.01|543.95|541.55|0
1643316020000|2022-01-27 20:40:20|543.77|541.37|544.41|542.01|544.41|542.01|543.77|541.37|0
1643316030000|2022-01-27 20:40:30|544.86|542.46|544.68|542.28|544.86|542.46|544.68|542.28|0
1643316040000|2022-01-27 20:40:40|544.86|542.46|544.68|542.28|544.86|542.46|544.68|542.28|0
1643316050000|2022-01-27 20:40:50|545.04|542.64|543.77|541.37|545.04|542.64|543.77|541.37|0
1643316060000|2022-01-27 20:41:00|542.05|539.65|541.77|539.37|542.41|540.01|541.77|539.37|0
1643316070000|2022-01-27 20:41:10|541.69|539.29|539.87|537.47|541.77|539.37|539.87|537.47|0
1643316080000|2022-01-27 20:41:20|539.6|537.2|539.42|537.02|539.6|537.2|539.42|537.02|0
1643316090000|2022-01-27 20:41:30|540.68|538.28|539.15|536.75|540.68|538.28|539.15|536.75|0
1643316100000|2022-01-27 20:41:40|537.97|535.57|536.34|533.94|537.97|535.57|536.34|533.94|0
1643316110000|2022-01-27 20:41:50|536.62|534.22|536.44|534.04|537.25|534.85|536.44|534.04|0
1643316120000|2022-01-27 20:42:00|534.46|532.06|533.28|530.88|534.46|532.06|533.28|530.88|0
1643316130000|2022-01-27 20:42:10|533.64|531.24|532.74|530.34|533.64|531.24|532.74|530.34|0
1643316140000|2022-01-27 20:42:20|532.92|530.52|532.74|530.34|532.92|530.52|532.74|530.34|0
1643316150000|2022-01-27 20:42:30|532.92|530.52|533.28|530.88|533.38|530.98|532.92|530.52|0
1643316160000|2022-01-27 20:42:40|533.02|530.62|533.56|531.16|533.64|531.24|533.02|530.62|0
1643316170000|2022-01-27 20:42:50|532.38|529.98|531.04|528.64|532.38|529.98|531.04|528.64|0
1643316180000|2022-01-27 20:43:00|530.59|528.19|529.15|526.75|530.59|528.19|529.15|526.75|0
1643316190000|2022-01-27 20:43:10|528.8|526.4|528.8|526.4|528.8|526.4|528.44|526.04|0
1643316200000|2022-01-27 20:43:20|528.62|526.22|528.53|526.13|528.62|526.22|528.53|526.13|0
1643316210000|2022-01-27 20:43:30|528.17|525.77|528.35|525.95|528.89|526.49|528.17|525.77|0
1643316220000|2022-01-27 20:43:40|528.17|525.77|528.26|525.86|528.44|526.04|528.17|525.77|0
1643316230000|2022-01-27 20:43:50|528.62|526.22|528.98|526.58|528.98|526.58|528.62|526.22|0
1643316240000|2022-01-27 20:44:00|528.35|525.95|527.99|525.59|528.53|526.13|527.81|525.41|0
1643316250000|2022-01-27 20:44:10|528.71|526.31|529.16|526.76|529.16|526.76|528.71|526.31|0
1643316260000|2022-01-27 20:44:20|529.06|526.66|530.5|528.1|530.5|528.1|528.71|526.31|0
1643316270000|2022-01-27 20:44:30|530.42|528.02|529.52|527.12|530.42|528.02|529.42|527.02|0
1643316280000|2022-01-27 20:44:40|529.78|527.38|529.96|527.56|529.96|527.56|529.78|527.38|0
1643316290000|2022-01-27 20:44:50|530.5|528.1|530.68|528.28|531.94|529.54|530.5|528.1|0
1643316300000|2022-01-27 20:45:00|528.98|526.58|528.17|525.77|529.06|526.66|528.17|525.77|0
1643316310000|2022-01-27 20:45:10|527.81|525.41|526.91|524.51|527.81|525.41|526.91|524.51|0
1643316320000|2022-01-27 20:45:20|526.82|524.42|527.99|525.59|527.99|525.59|526.55|524.15|0
1643316330000|2022-01-27 20:45:30|527.09|524.69|526.73|524.33|527.27|524.87|526.19|523.79|0
1643316340000|2022-01-27 20:45:40|526.91|524.51|527.63|525.23|527.63|525.23|526.91|524.51|0
1643316350000|2022-01-27 20:45:50|527.27|524.87|526.55|524.15|527.27|524.87|526.55|524.15|0
1643316360000|2022-01-27 20:46:00|526.19|523.79|524.58|522.18|526.37|523.97|524.58|522.18|0
1643316370000|2022-01-27 20:46:10|523.15|520.75|522.8|520.4|523.69|521.29|522.8|520.4|0
1643316380000|2022-01-27 20:46:20|522.62|520.22|522.98|520.58|522.98|520.58|522.62|520.22|0
1643316390000|2022-01-27 20:46:30|522.89|520.49|522.62|520.22|522.98|520.58|522.62|520.22|0
1643316400000|2022-01-27 20:46:40|522.44|520.04|523.07|520.67|523.07|520.67|522.08|519.68|0
1643316410000|2022-01-27 20:46:50|523.69|521.29|523.6|521.2|523.69|521.29|523.33|520.93|0
1643316420000|2022-01-27 20:47:00|524.4|522|525.3|522.9|525.3|522.9|523.69|521.29|0
1643316430000|2022-01-27 20:47:10|525.93|523.53|525.81|523.41|530.11|527.71|524.37|521.97|0
1643316440000|2022-01-27 20:47:20|526.26|523.86|528.15|525.75|528.15|525.75|526.26|523.86|0
1643316450000|2022-01-27 20:47:30|528.33|525.93|529.23|526.83|529.23|526.83|528.06|525.66|0
1643316460000|2022-01-27 20:47:40|530.41|528.01|529.96|527.56|530.41|528.01|529.96|527.56|0
1643316470000|2022-01-27 20:47:50|529.33|526.93|528.15|525.75|529.33|526.93|528.15|525.75|0
1643316480000|2022-01-27 20:48:00|528.97|526.57|530.14|527.74|531.4|529|528.97|526.57|0
1643316490000|2022-01-27 20:48:10|530.77|528.37|533.21|530.81|533.21|530.81|530.77|528.37|0
1643316500000|2022-01-27 20:48:20|533.67|531.27|532.95|530.55|533.67|531.27|532.95|530.55|0
1643316510000|2022-01-27 20:48:30|533.67|531.27|534.48|532.08|534.48|532.08|533.67|531.27|0
1643316520000|2022-01-27 20:48:40|533.58|531.18|533.94|531.54|534.12|531.72|533.58|531.18|0
1643316530000|2022-01-27 20:48:50|533.76|531.36|533.31|530.91|534.67|532.27|533.31|530.91|0
1643316540000|2022-01-27 20:49:00|533.03|530.63|534.12|531.72|534.12|531.72|532.4|530|0
1643316550000|2022-01-27 20:49:10|533.21|530.81|535.03|532.63|535.03|532.63|533.21|530.81|0
1643316560000|2022-01-27 20:49:20|535.21|532.81|532.49|530.09|535.21|532.81|532.49|530.09|0
1643316570000|2022-01-27 20:49:30|533.21|530.81|533.21|530.81|533.21|530.81|532.67|530.27|0
1643316580000|2022-01-27 20:49:40|535.21|532.81|533.21|530.81|535.21|532.81|533.21|530.81|0
1643316590000|2022-01-27 20:49:50|533.4|531|530.77|528.37|533.4|531|530.77|528.37|0
1643316600000|2022-01-27 20:50:00|530.14|527.74|533.85|531.45|535.85|533.45|530.14|527.74|0
1643316610000|2022-01-27 20:50:10|533.67|531.27|535.31|532.91|535.31|532.91|533.58|531.18|0
1643316620000|2022-01-27 20:50:20|534.85|532.45|535.49|533.09|535.67|533.27|534.85|532.45|0
1643316630000|2022-01-27 20:50:30|534.3|531.9|535.21|532.81|535.21|532.81|534.3|531.9|0
1643316640000|2022-01-27 20:50:40|534.94|532.54|533.94|531.54|534.94|532.54|533.94|531.54|0
1643316650000|2022-01-27 20:50:50|534.85|532.45|534.4|532|535.21|532.81|534.4|532|0
1643316660000|2022-01-27 20:51:00|535.21|532.81|534.12|531.72|535.21|532.81|534.12|531.72|0
1643316670000|2022-01-27 20:51:10|534.3|531.9|534.12|531.72|535.03|532.63|534.12|531.72|0
1643316680000|2022-01-27 20:51:20|534.85|532.45|534.67|532.27|535.03|532.63|534.3|531.9|0
1643316690000|2022-01-27 20:51:30|534.48|532.08|535.76|533.36|536.12|533.72|534.48|532.08|0
1643316700000|2022-01-27 20:51:40|535.94|533.54|536.3|533.9|536.3|533.9|535.76|533.36|0
1643316710000|2022-01-27 20:51:50|536.12|533.72|534.76|532.36|536.48|534.08|534.76|532.36|0
1643316720000|2022-01-27 20:52:00|534.12|531.72|534.12|531.72|535.03|532.63|533.49|531.09|0
1643316730000|2022-01-27 20:52:10|534.67|532.27|533.85|531.45|534.67|532.27|533.58|531.18|0
1643316740000|2022-01-27 20:52:20|533.58|531.18|534.67|532.27|534.67|532.27|533.21|530.81|0
1643316750000|2022-01-27 20:52:30|533.94|531.54|533.58|531.18|533.94|531.54|533.58|531.18|0
1643316760000|2022-01-27 20:52:40|533.94|531.54|533.94|531.54|533.94|531.54|533.76|531.36|0
1643316770000|2022-01-27 20:52:50|533.76|531.36|533.67|531.27|534.76|532.36|533.49|531.09|0
1643316780000|2022-01-27 20:53:00|533.58|531.18|534.3|531.9|534.3|531.9|532.67|530.27|0
1643316790000|2022-01-27 20:53:10|534.21|531.81|533.94|531.54|534.21|531.81|533.94|531.54|0
1643316800000|2022-01-27 20:53:20|534.85|532.45|534.48|532.08|534.85|532.45|534.4|532|0
1643316810000|2022-01-27 20:53:30|534.66|532.26|534.76|532.36|535.39|532.99|534.66|532.26|0
1643316820000|2022-01-27 20:53:40|535.03|532.63|534.85|532.45|535.03|532.63|534.66|532.26|0
1643316830000|2022-01-27 20:53:50|535.3|532.9|535.03|532.63|535.3|532.9|535.03|532.63|0
1643316840000|2022-01-27 20:54:00|535.21|532.81|535.76|533.36|535.76|533.36|535.21|532.81|0
1643316850000|2022-01-27 20:54:10|535.57|533.17|535.57|533.17|536.03|533.63|535.57|533.17|0
1643316860000|2022-01-27 20:54:20|535.39|532.99|535.3|532.9|535.39|532.99|535.12|532.72|0
1643316870000|2022-01-27 20:54:30|536.12|533.72|535.67|533.27|536.12|533.72|535.67|533.27|0
1643316880000|2022-01-27 20:54:40|535.94|533.54|535.75|533.35|536.48|534.08|535.75|533.35|0
1643316890000|2022-01-27 20:54:50|534.85|532.45|535.39|532.99|535.57|533.17|534.85|532.45|0
1643316900000|2022-01-27 20:55:00|534.85|532.45|533.76|531.36|534.85|532.45|533.76|531.36|0
1643316910000|2022-01-27 20:55:10|532.67|530.27|533.03|530.63|533.03|530.63|532.49|530.09|0
1643316920000|2022-01-27 20:55:20|533.76|531.36|532.49|530.09|533.76|531.36|532.49|530.09|0
1643316930000|2022-01-27 20:55:30|533.21|530.81|534.3|531.9|534.48|532.08|533.21|530.81|0
1643316940000|2022-01-27 20:55:40|532.85|530.45|533.39|530.99|533.39|530.99|532.67|530.27|0
1643316950000|2022-01-27 20:55:50|534.4|532|534.85|532.45|534.85|532.45|534.3|531.9|0
1643316960000|2022-01-27 20:56:00|534.12|531.72|534.66|532.26|534.66|532.26|533.94|531.54|0
1643316970000|2022-01-27 20:56:10|534.94|532.54|535.85|533.45|535.94|533.54|534.94|532.54|0
1643316980000|2022-01-27 20:56:20|536.3|533.9|536.48|534.08|537.03|534.63|536.3|533.9|0
1643316990000|2022-01-27 20:56:30|536.66|534.26|536.66|534.26|536.85|534.45|536.66|534.26|0
1643317000000|2022-01-27 20:56:40|536.03|533.63|536.58|534.18|536.94|534.54|536.03|533.63|0
1643317010000|2022-01-27 20:56:50|537.21|534.81|537.03|534.63|537.21|534.81|537.03|534.63|0
1643317020000|2022-01-27 20:57:00|536.85|534.45|537.21|534.81|537.21|534.81|536.85|534.45|0
1643317030000|2022-01-27 20:57:10|537.49|535.09|537.21|534.81|537.49|535.09|537.03|534.63|0
1643317040000|2022-01-27 20:57:20|537.76|535.36|537.94|535.54|537.94|535.54|537.76|535.36|0
1643317050000|2022-01-27 20:57:30|538.12|535.72|537.21|534.81|538.12|535.72|537.21|534.81|0
1643317060000|2022-01-27 20:57:40|537.57|535.17|537.94|535.54|537.94|535.54|537.03|534.63|0
1643317070000|2022-01-27 20:57:50|537.39|534.99|535.39|532.99|537.39|534.99|535.39|532.99|0
1643317080000|2022-01-27 20:58:00|535.94|533.54|537.21|534.81|537.21|534.81|535.94|533.54|0
1643317090000|2022-01-27 20:58:10|537.76|535.36|537.85|535.45|537.85|535.45|537.21|534.81|0
1643317100000|2022-01-27 20:58:20|538.12|535.72|537.57|535.17|538.12|535.72|537.57|535.17|0
1643317110000|2022-01-27 20:58:30|537.76|535.36|537.76|535.36|537.76|535.36|537.57|535.17|0
1643317120000|2022-01-27 20:58:40|537.57|535.17|537.39|534.99|537.57|535.17|536.85|534.45|0
1643317130000|2022-01-27 20:58:50|537.57|535.17|537.76|535.36|537.76|535.36|537.57|535.17|0
1643317140000|2022-01-27 20:59:00|537.94|535.54|538.85|536.45|538.85|536.45|537.94|535.54|0
1643317150000|2022-01-27 20:59:10|538.67|536.27|538.48|536.08|538.85|536.45|538.3|535.9|0
1643317160000|2022-01-27 20:59:20|537.94|535.54|537.39|534.99|538.12|535.72|537.39|534.99|0
1643317170000|2022-01-27 20:59:30|537.57|535.17|538.3|535.9|538.3|535.9|537.21|534.81|0
1643317180000|2022-01-27 20:59:40|538.4|536|538.4|536|538.48|536.08|538.3|535.9|0
1643317190000|2022-01-27 20:59:50|538.3|535.9|540.13|537.73|540.13|537.73|538.3|535.9|0
1643317200000|2022-01-27 21:00:00|539.03|536.63|538.76|536.36|539.03|536.63|538.3|535.9|0
1643317210000|2022-01-27 21:00:10|538.94|536.54|540.59|538.19|540.59|538.19|538.94|536.54|0
1643317220000|2022-01-27 21:00:20|540.86|538.46|540.49|538.09|541.04|538.64|540.49|538.09|0
1643317230000|2022-01-27 21:00:30|539.76|537.36|538.12|535.72|539.76|537.36|538.12|535.72|0
1643317240000|2022-01-27 21:00:40|537.94|535.54|538.85|536.45|538.85|536.45|537.94|535.54|0
1643317250000|2022-01-27 21:00:50|539.21|536.81|538.3|535.9|539.21|536.81|538.3|535.9|0
1643317260000|2022-01-27 21:01:00|538.67|536.27|538.85|536.45|538.85|536.45|538.67|536.27|0
1643317270000|2022-01-27 21:01:10|539.21|536.81|539.21|536.81|539.76|537.36|539.21|536.81|0
1643317280000|2022-01-27 21:01:20|539.4|537|539.4|537|539.4|537|538.85|536.45|0
1643317290000|2022-01-27 21:01:30|539.67|537.27|538.85|536.45|539.67|537.27|538.85|536.45|0
1643317300000|2022-01-27 21:01:40|539.03|536.63|538.67|536.27|539.03|536.63|538.67|536.27|0
1643317310000|2022-01-27 21:01:50|538.85|536.45|538.48|536.08|538.85|536.45|538.48|536.08|0
1643317320000|2022-01-27 21:02:00|538.67|536.27|538.48|536.08|538.67|536.27|538.48|536.08|0
1643317330000|2022-01-27 21:02:10|538.85|536.45|539.03|536.63|539.21|536.81|538.85|536.45|0
1643317340000|2022-01-27 21:02:20|539.4|537|539.4|537|539.4|537|539.21|536.81|0
1643317350000|2022-01-27 21:02:30|539.03|536.63|539.76|537.36|539.76|537.36|539.03|536.63|0
1643317360000|2022-01-27 21:02:40|540.13|537.73|540.86|538.46|540.86|538.46|540.13|537.73|0
1643317370000|2022-01-27 21:02:50|540.67|538.27|540.67|538.27|540.86|538.46|540.67|538.27|0
1643317380000|2022-01-27 21:03:00|540.77|538.37|540.77|538.37|540.77|538.37|539.94|537.54|0
1643317390000|2022-01-27 21:03:10|540.67|538.27|540.67|538.27|540.67|538.27|539.76|537.36|0
1643317400000|2022-01-27 21:03:20|540.49|538.09|540.31|537.91|540.67|538.27|540.31|537.91|0
1643317410000|2022-01-27 21:03:30|539.94|537.54|539.94|537.54|539.94|537.54|539.76|537.36|0
1643317420000|2022-01-27 21:03:40|539.86|537.46|540.86|538.46|540.86|538.46|539.67|537.27|0
1643317430000|2022-01-27 21:03:50|540.67|538.27|540.86|538.46|540.86|538.46|540.59|538.19|0
1643317440000|2022-01-27 21:04:00|541.04|538.64|541.59|539.19|541.59|539.19|541.04|538.64|0
1643317450000|2022-01-27 21:04:10|541.41|539.01|541.77|539.37|541.77|539.37|541.41|539.01|0
1643317460000|2022-01-27 21:04:20|542.14|539.74|542.87|540.47|542.87|540.47|541.87|539.47|0
1643317470000|2022-01-27 21:04:30|542.5|540.1|542.32|539.92|542.5|540.1|542.32|539.92|0
1643317480000|2022-01-27 21:04:40|542.14|539.74|541.77|539.37|542.14|539.74|541.77|539.37|0
1643317490000|2022-01-27 21:04:50|541.95|539.55|540.86|538.46|541.95|539.55|540.86|538.46|0
1643317500000|2022-01-27 21:05:00|539.21|536.81|538.85|536.45|539.4|537|538.85|536.45|0
1643317510000|2022-01-27 21:05:10|539.76|537.36|538.48|536.08|539.76|537.36|538.48|536.08|0
1643317520000|2022-01-27 21:05:20|537.21|534.81|535.75|533.35|537.21|534.81|535.75|533.35|0
1643317530000|2022-01-27 21:05:30|535.39|532.99|535.12|532.72|535.93|533.53|535.02|532.62|0
1643317540000|2022-01-27 21:05:40|534.66|532.26|534.3|531.9|534.66|532.26|534.3|531.9|0
1643317550000|2022-01-27 21:05:50|534.12|531.72|535.02|532.62|535.21|532.81|534.12|531.72|0
1643317560000|2022-01-27 21:06:00|533.57|531.17|534.12|531.72|534.12|531.72|533.57|531.17|0
1643317570000|2022-01-27 21:06:10|535.12|532.72|534.84|532.44|535.12|532.72|534.66|532.26|0
1643317580000|2022-01-27 21:06:20|535.93|533.53|535.75|533.35|535.93|533.53|535.75|533.35|0
1643317590000|2022-01-27 21:06:30|535.57|533.17|535.75|533.35|535.75|533.35|535.57|533.17|0
1643317600000|2022-01-27 21:06:40|535.21|532.81|533.85|531.45|535.21|532.81|533.57|531.17|0
1643317610000|2022-01-27 21:06:50|533.07|530.67|533.07|530.67|533.25|530.85|532.61|530.21|0
1643317620000|2022-01-27 21:07:00|535.14|532.74|536.42|534.02|536.61|534.21|535.14|532.74|0
1643317630000|2022-01-27 21:07:10|536.34|533.94|536.42|534.02|536.61|534.21|536.34|533.94|0
1643317640000|2022-01-27 21:07:20|536.61|534.21|536.79|534.39|536.97|534.57|536.61|534.21|0
1643317650000|2022-01-27 21:07:30|536.42|534.02|536.97|534.57|536.97|534.57|536.42|534.02|0
1643317660000|2022-01-27 21:07:40|536.61|534.21|537.33|534.93|537.33|534.93|536.42|534.02|0
1643317670000|2022-01-27 21:07:50|536.79|534.39|537.33|534.93|537.33|534.93|536.79|534.39|0
1643317680000|2022-01-27 21:08:00|537.06|534.66|536.97|534.57|537.15|534.75|536.97|534.57|0
1643317690000|2022-01-27 21:08:10|537.15|534.75|537.33|534.93|537.33|534.93|537.15|534.75|0
1643317700000|2022-01-27 21:08:20|536.61|534.21|537.24|534.84|537.24|534.84|536.61|534.21|0
1643317710000|2022-01-27 21:08:30|537.33|534.93|537.15|534.75|537.69|535.29|537.15|534.75|0
1643317720000|2022-01-27 21:08:40|537.51|535.11|537.61|535.21|537.69|535.29|537.51|535.11|0
1643317730000|2022-01-27 21:08:50|537.69|535.29|537.79|535.39|538.15|535.75|537.69|535.29|0
1643317740000|2022-01-27 21:09:00|537.69|535.29|538.15|535.75|538.15|535.75|537.69|535.29|0
1643317750000|2022-01-27 21:09:10|538.06|535.66|538.06|535.66|538.15|535.75|538.06|535.66|0
1643317760000|2022-01-27 21:09:20|537.51|535.11|537.06|534.66|537.51|535.11|537.06|534.66|0
1643317770000|2022-01-27 21:09:30|536.79|534.39|536.7|534.3|536.79|534.39|536.7|534.3|0
1643317780000|2022-01-27 21:09:40|536.61|534.21|536.42|534.02|536.61|534.21|536.42|534.02|0
1643317790000|2022-01-27 21:09:50|536.61|534.21|536.42|534.02|536.61|534.21|536.42|534.02|0
1643317800000|2022-01-27 21:10:00|536.61|534.21|536.79|534.39|537.15|534.75|536.61|534.21|0
1643317810000|2022-01-27 21:10:10|536.7|534.3|536.52|534.12|536.79|534.39|536.42|534.02|0
1643317820000|2022-01-27 21:10:20|536.7|534.3|536.97|534.57|537.15|534.75|536.7|534.3|0
1643317830000|2022-01-27 21:10:30|537.15|534.75|537.15|534.75|537.15|534.75|536.88|534.48|0
1643317840000|2022-01-27 21:10:40|537.33|534.93|537.69|535.29|537.69|535.29|537.33|534.93|0
1643317850000|2022-01-27 21:10:50|537.87|535.47|537.69|535.29|537.87|535.47|537.69|535.29|0
1643317860000|2022-01-27 21:11:00|537.51|535.11|537.87|535.47|537.87|535.47|537.51|535.11|0
1643317870000|2022-01-27 21:11:10|538.05|535.65|538.05|535.65|538.05|535.65|537.97|535.57|0
1643317880000|2022-01-27 21:11:20|537.97|535.57|538.24|535.84|538.24|535.84|537.87|535.47|0
1643317890000|2022-01-27 21:11:30|538.42|536.02|540.05|537.65|540.05|537.65|538.42|536.02|0
1643317900000|2022-01-27 21:11:40|540.78|538.38|540.6|538.2|540.78|538.38|540.6|538.2|0
1643317910000|2022-01-27 21:11:50|540.78|538.38|540.6|538.2|540.78|538.38|540.6|538.2|0
1643317920000|2022-01-27 21:12:00|540.42|538.02|540.42|538.02|540.42|538.02|540.15|537.75|0
1643317930000|2022-01-27 21:12:10|540.78|538.38|540.15|537.75|540.78|538.38|540.15|537.75|0
1643317940000|2022-01-27 21:12:20|540.33|537.93|539.69|537.29|540.6|538.2|539.69|537.29|0
1643317950000|2022-01-27 21:12:30|539.87|537.47|539.6|537.2|539.87|537.47|539.14|536.74|0
1643317960000|2022-01-27 21:12:40|539.87|537.47|540.23|537.83|540.23|537.83|539.87|537.47|0
1643317970000|2022-01-27 21:12:50|540.78|538.38|541.14|538.74|541.51|539.11|540.78|538.38|0
1643317980000|2022-01-27 21:13:00|540.6|538.2|540.96|538.56|540.96|538.56|540.6|538.2|0
1643317990000|2022-01-27 21:13:10|540.05|537.65|538.05|535.65|540.05|537.65|538.05|535.65|0
1643318000000|2022-01-27 21:13:20|537.6|535.2|536.79|534.39|537.97|535.57|536.79|534.39|0
1643318010000|2022-01-27 21:13:30|536.6|534.2|536.06|533.66|536.6|534.2|535.88|533.48|0
1643318020000|2022-01-27 21:13:40|535.61|533.21|535.88|533.48|535.97|533.57|535.61|533.21|0
1643318030000|2022-01-27 21:13:50|535.16|532.76|534.89|532.49|535.16|532.76|534.07|531.67|0
1643318040000|2022-01-27 21:14:00|534.07|531.67|534.25|531.85|534.25|531.85|533.53|531.13|0
1643318050000|2022-01-27 21:14:10|535.25|532.85|535.88|533.48|536.06|533.66|535.25|532.85|0
1643318060000|2022-01-27 21:14:20|536.24|533.84|536.06|533.66|536.24|533.84|535.7|533.3|0
1643318070000|2022-01-27 21:14:30|535.34|532.94|534.79|532.39|535.34|532.94|534.35|531.95|0
1643318080000|2022-01-27 21:14:40|534.43|532.03|535.34|532.94|535.34|532.94|533.89|531.49|0
1643318090000|2022-01-27 21:14:50|535.79|533.39|537.06|534.66|537.06|534.66|535.79|533.39|0
1643318110000|2022-01-27 21:15:10|536.72|533.92|536.98|534.18|536.98|534.18|536.54|533.74|0
1643318120000|2022-01-27 21:15:20|536.8|534|536.44|533.64|536.8|534|536.08|533.28|0
1643318130000|2022-01-27 21:15:30|536.62|533.82|537.17|534.37|537.17|534.37|536.54|533.74|0
1643318140000|2022-01-27 21:15:40|537.35|534.55|536.62|533.82|537.35|534.55|536.35|533.55|0
1643318150000|2022-01-27 21:15:50|536.54|533.74|536.98|534.18|536.98|534.18|536.54|533.74|0
1643318160000|2022-01-27 21:16:00|537.35|534.55|537.17|534.37|537.44|534.64|537.17|534.37|0
1643318170000|2022-01-27 21:16:10|537.26|534.46|536.62|533.82|537.26|534.46|536.35|533.55|0
1643318180000|2022-01-27 21:16:20|535.72|532.92|535.54|532.74|535.72|532.92|535.54|532.74|0
1643318190000|2022-01-27 21:16:30|535.99|533.19|535.72|532.92|536.26|533.46|535.54|532.74|0
1643318200000|2022-01-27 21:16:40|536.08|533.28|536.08|533.28|536.08|533.28|535.81|533.01|0
1643318210000|2022-01-27 21:16:50|536.17|533.37|536.62|533.82|536.72|533.92|536.17|533.37|0
1643318220000|2022-01-27 21:17:00|535.9|533.1|536.08|533.28|536.08|533.28|535.63|532.83|0
1643318230000|2022-01-27 21:17:10|536.17|533.37|536.08|533.28|536.17|533.37|535.99|533.19|0
1643318240000|2022-01-27 21:17:20|536.44|533.64|536.44|533.64|536.8|534|536.44|533.64|0
1643318250000|2022-01-27 21:17:30|536.72|533.92|536.98|534.18|536.98|534.18|536.72|533.92|0
1643318260000|2022-01-27 21:17:40|537.08|534.28|537.17|534.37|537.17|534.37|536.8|534|0
1643318270000|2022-01-27 21:17:50|536.44|533.64|536.98|534.18|536.98|534.18|536.44|533.64|0
1643318280000|2022-01-27 21:18:00|536.9|534.1|536.44|533.64|536.9|534.1|536.44|533.64|0
1643318290000|2022-01-27 21:18:10|536.53|533.73|535.81|533.01|536.53|533.73|535.81|533.01|0
1643318300000|2022-01-27 21:18:20|535.45|532.65|534.73|531.93|535.45|532.65|534.73|531.93|0
1643318310000|2022-01-27 21:18:30|534.81|532.01|534.99|532.19|534.99|532.19|534.45|531.65|0
1643318320000|2022-01-27 21:18:40|535.35|532.55|534.81|532.01|535.35|532.55|534.81|532.01|0
1643318330000|2022-01-27 21:18:50|534.73|531.93|534.45|531.65|534.81|532.01|534.45|531.65|0
1643318340000|2022-01-27 21:19:00|534.73|531.93|535.35|532.55|535.35|532.55|534.73|531.93|0
1643318350000|2022-01-27 21:19:10|535.45|532.65|535.54|532.74|535.72|532.92|535.45|532.65|0
1643318360000|2022-01-27 21:19:20|535.17|532.37|534.99|532.19|535.17|532.37|534.54|531.74|0
1643318370000|2022-01-27 21:19:30|534.91|532.11|534.91|532.11|534.91|532.11|534.72|531.92|0
1643318380000|2022-01-27 21:19:40|534.99|532.19|534.54|531.74|534.99|532.19|534.54|531.74|0
1643318390000|2022-01-27 21:19:50|534.63|531.83|533.91|531.11|534.63|531.83|533.91|531.11|0
1643318400000|2022-01-27 21:20:00|533.28|530.48|534.18|531.38|534.18|531.38|533.28|530.48|0
1643318410000|2022-01-27 21:20:10|533.91|531.11|533.64|530.84|533.91|531.11|533.64|530.84|0
1643318420000|2022-01-27 21:20:20|534.45|531.65|535.35|532.55|535.35|532.55|534.45|531.65|0
1643318430000|2022-01-27 21:20:30|536.17|533.37|536.35|533.55|536.44|533.64|536.17|533.37|0
1643318440000|2022-01-27 21:20:40|536.26|533.46|536.35|533.55|536.53|533.73|536.26|533.46|0
1643318450000|2022-01-27 21:20:50|536.8|534|536.9|534.1|536.98|534.18|536.8|534|0
1643318460000|2022-01-27 21:21:00|536.71|533.91|536.62|533.82|536.71|533.91|536.62|533.82|0
1643318470000|2022-01-27 21:21:10|536.9|534.1|537.08|534.28|537.08|534.28|536.9|534.1|0
1643318480000|2022-01-27 21:21:20|536.98|534.18|537.26|534.46|537.26|534.46|536.98|534.18|0
1643318490000|2022-01-27 21:21:30|537.35|534.55|537.44|534.64|537.89|535.09|537.35|534.55|0
1643318500000|2022-01-27 21:21:40|537.8|535|537.98|535.18|537.98|535.18|537.8|535|0
1643318510000|2022-01-27 21:21:50|538.25|535.45|538.35|535.55|538.61|535.81|538.25|535.45|0
1643318520000|2022-01-27 21:22:00|537.26|534.46|537.62|534.82|537.71|534.91|537.26|534.46|0
1643318530000|2022-01-27 21:22:10|537.26|534.46|537.26|534.46|537.44|534.64|537.26|534.46|0
1643318540000|2022-01-27 21:22:20|537.53|534.73|537.44|534.64|537.53|534.73|537.34|534.54|0
1643318550000|2022-01-27 21:22:30|537.26|534.46|536.71|533.91|537.26|534.46|536.71|533.91|0
1643318560000|2022-01-27 21:22:40|536.08|533.28|536.35|533.55|536.35|533.55|536.08|533.28|0
1643318570000|2022-01-27 21:22:50|536.17|533.37|535.27|532.47|536.17|533.37|535.27|532.47|0
1643318580000|2022-01-27 21:23:00|535.53|532.73|535.99|533.19|536.17|533.37|535.53|532.73|0
1643318590000|2022-01-27 21:23:10|536.08|533.28|536.62|533.82|536.62|533.82|535.99|533.19|0
1643318600000|2022-01-27 21:23:20|536.71|533.91|536.35|533.55|537.16|534.36|536.35|533.55|0
1643318610000|2022-01-27 21:23:30|536.26|533.46|535.63|532.83|536.26|533.46|535.63|532.83|0
1643318620000|2022-01-27 21:23:40|535.71|532.91|536.53|533.73|536.53|533.73|535.71|532.91|0
1643318630000|2022-01-27 21:23:50|536.62|533.82|536.62|533.82|536.71|533.91|536.62|533.82|0
1643318640000|2022-01-27 21:24:00|536.8|534|536.8|534|536.8|534|536.8|534|0
1643318650000|2022-01-27 21:24:10|536.89|534.09|536.98|534.18|536.98|534.18|536.71|533.91|0
1643318660000|2022-01-27 21:24:20|537.44|534.64|537.8|535|538.35|535.55|537.44|534.64|0
1643318670000|2022-01-27 21:24:30|537.08|534.28|537.62|534.82|537.62|534.82|537.08|534.28|0
1643318680000|2022-01-27 21:24:40|537.53|534.73|537.8|535|537.8|535|537.26|534.46|0
1643318690000|2022-01-27 21:24:50|537.98|535.18|539.16|536.36|539.16|536.36|537.98|535.18|0
1643318700000|2022-01-27 21:25:00|538.71|535.91|538.34|535.54|538.89|536.09|538.34|535.54|0
1643318710000|2022-01-27 21:25:10|538.16|535.36|538.16|535.36|538.34|535.54|538.16|535.36|0
1643318720000|2022-01-27 21:25:20|538.25|535.45|537.26|534.46|538.25|535.45|537.26|534.46|0
1643318730000|2022-01-27 21:25:30|537.44|534.64|537.53|534.73|537.53|534.73|537.44|534.64|0
1643318740000|2022-01-27 21:25:40|537.44|534.64|536.62|533.82|537.44|534.64|536.62|533.82|0
1643318750000|2022-01-27 21:25:50|536.71|533.91|536.8|534|537.08|534.28|536.71|533.91|0
1643318760000|2022-01-27 21:26:00|536.62|533.82|537.08|534.28|537.08|534.28|536.44|533.64|0
1643318770000|2022-01-27 21:26:10|537.16|534.36|537.16|534.36|537.26|534.46|537.08|534.28|0
1643318780000|2022-01-27 21:26:20|536.8|534|536.08|533.28|536.8|534|536.08|533.28|0
1643318790000|2022-01-27 21:26:30|536.26|533.46|536.17|533.37|536.26|533.46|536.17|533.37|0
1643318800000|2022-01-27 21:26:40|536.53|533.73|537.16|534.36|537.16|534.36|536.53|533.73|0
1643318810000|2022-01-27 21:26:50|537.26|534.46|537.08|534.28|537.26|534.46|537.08|534.28|0
1643318820000|2022-01-27 21:27:00|537.44|534.64|537.08|534.28|537.44|534.64|537.08|534.28|0
1643318830000|2022-01-27 21:27:10|536.89|534.09|537.26|534.46|537.26|534.46|536.89|534.09|0
1643318840000|2022-01-27 21:27:20|537.62|534.82|537.71|534.91|537.71|534.91|537.62|534.82|0
1643318850000|2022-01-27 21:27:30|537.44|534.64|536.89|534.09|537.44|534.64|536.89|534.09|0
1643318860000|2022-01-27 21:27:40|536.98|534.18|536.89|534.09|536.98|534.18|536.89|534.09|0
1643318870000|2022-01-27 21:27:50|537.16|534.36|536.71|533.91|537.16|534.36|536.71|533.91|0
1643318880000|2022-01-27 21:28:00|536.8|534|536.89|534.09|537.16|534.36|536.8|534|0
1643318890000|2022-01-27 21:28:10|537.07|534.27|537.16|534.36|537.16|534.36|537.07|534.27|0
1643318900000|2022-01-27 21:28:20|536.98|534.18|537.16|534.36|537.16|534.36|536.98|534.18|0
1643318910000|2022-01-27 21:28:30|537.62|534.82|538.43|535.63|538.43|535.63|537.62|534.82|0
1643318920000|2022-01-27 21:28:40|538.07|535.27|537.89|535.09|538.89|536.09|537.89|535.09|0
1643318930000|2022-01-27 21:28:50|538.53|535.73|538.34|535.54|538.53|535.73|537.98|535.18|0
1643318940000|2022-01-27 21:29:00|537.98|535.18|537.62|534.82|537.98|535.18|537.62|534.82|0
1643318950000|2022-01-27 21:29:10|537.07|534.27|537.07|534.27|537.26|534.46|537.07|534.27|0
1643318960000|2022-01-27 21:29:20|537.26|534.46|537.52|534.72|537.52|534.72|537.26|534.46|0
1643318970000|2022-01-27 21:29:30|537.62|534.82|537.34|534.54|537.62|534.82|537.26|534.46|0
1643318980000|2022-01-27 21:29:40|537.52|534.72|537.16|534.36|537.52|534.72|537.16|534.36|0
1643318990000|2022-01-27 21:29:50|537.44|534.64|537.71|534.91|537.8|535|537.44|534.64|0
1643319000000|2022-01-27 21:30:00|537.52|534.72|532.64|529.84|537.52|534.72|532.64|529.84|0
1643319010000|2022-01-27 21:30:10|531.02|528.22|534.45|531.65|534.45|531.65|530.3|527.5|0
1643319020000|2022-01-27 21:30:20|533.36|530.56|538.79|535.99|540.61|537.81|533.36|530.56|0
1643319030000|2022-01-27 21:30:30|538.34|535.54|532.37|529.57|538.34|535.54|532.37|529.57|0
1643319040000|2022-01-27 21:30:40|534.18|531.38|528.86|526.06|534.18|531.38|528.86|526.06|0
1643319050000|2022-01-27 21:30:50|528.5|525.7|531.92|529.12|531.92|529.12|528.5|525.7|0
1643319060000|2022-01-27 21:31:00|531.11|528.31|529.85|527.05|531.11|528.31|529.85|527.05|0
1643319070000|2022-01-27 21:31:10|530.21|527.41|531.11|528.31|531.2|528.4|530.21|527.41|0
1643319080000|2022-01-27 21:31:20|530.57|527.77|531.56|528.76|531.56|528.76|530.57|527.77|0
1643319090000|2022-01-27 21:31:30|531.29|528.49|529.58|526.78|531.29|528.49|529.58|526.78|0
1643319100000|2022-01-27 21:31:40|528.95|526.15|530.39|527.59|531.2|528.4|528.95|526.15|0
1643319110000|2022-01-27 21:31:50|531.2|528.4|530.39|527.59|531.2|528.4|530.39|527.59|0
1643319120000|2022-01-27 21:32:00|530.3|527.5|532.28|529.48|532.28|529.48|530.3|527.5|0
1643319130000|2022-01-27 21:32:10|531.65|528.85|530.21|527.41|531.65|528.85|530.21|527.41|0
1643319140000|2022-01-27 21:32:20|530.12|527.32|530.75|527.95|530.84|528.04|530.12|527.32|0
1643319150000|2022-01-27 21:32:30|530.84|528.04|530.84|528.04|530.84|528.04|530.84|528.04|0
1643319160000|2022-01-27 21:32:40|530.12|527.32|530.3|527.5|530.3|527.5|530.12|527.32|0
1643319170000|2022-01-27 21:32:50|529.76|526.96|529.22|526.42|529.76|526.96|529.22|526.42|0
1643319180000|2022-01-27 21:33:00|528.41|525.61|528.14|525.34|528.41|525.61|528.14|525.34|0
1643319190000|2022-01-27 21:33:10|527.96|525.16|527.96|525.16|527.96|525.16|527.78|524.98|0
1643319200000|2022-01-27 21:33:20|527.78|524.98|526.71|523.91|527.78|524.98|526.71|523.91|0
1643319210000|2022-01-27 21:33:30|527.16|524.36|526.71|523.91|527.24|524.44|526.71|523.91|0
1643319220000|2022-01-27 21:33:40|526.35|523.55|525.63|522.83|526.35|523.55|525.63|522.83|0
1643319230000|2022-01-27 21:33:50|525.72|522.92|526.44|523.64|526.44|523.64|525.72|522.92|0
1643319240000|2022-01-27 21:34:00|525.72|522.92|526.53|523.73|526.53|523.73|525.27|522.47|0
1643319250000|2022-01-27 21:34:10|527.16|524.36|527.96|525.16|527.96|525.16|527.16|524.36|0
1643319260000|2022-01-27 21:34:20|528.32|525.52|528.32|525.52|528.86|526.06|528.32|525.52|0
1643319270000|2022-01-27 21:34:30|527.6|524.8|528.23|525.43|528.23|525.43|526.98|524.18|0
1643319280000|2022-01-27 21:34:40|528.95|526.15|530.48|527.68|530.48|527.68|528.95|526.15|0
1643319290000|2022-01-27 21:34:50|530.66|527.86|530.93|528.13|531.11|528.31|530.57|527.77|0
1643319300000|2022-01-27 21:35:00|530.12|527.32|529.13|526.33|530.12|527.32|528.95|526.15|0
1643319310000|2022-01-27 21:35:10|529.4|526.6|530.84|528.04|530.84|528.04|529.4|526.6|0
1643319320000|2022-01-27 21:35:20|531.56|528.76|532.01|529.21|532.01|529.21|531.56|528.76|0
1643319330000|2022-01-27 21:35:30|531.74|528.94|532.82|530.02|532.82|530.02|531.74|528.94|0
1643319340000|2022-01-27 21:35:40|532.28|529.48|531.38|528.58|532.28|529.48|530.48|527.68|0
1643319350000|2022-01-27 21:35:50|530.57|527.77|531.47|528.67|531.47|528.67|530.57|527.77|0
1643319360000|2022-01-27 21:36:00|531.11|528.31|530.57|527.77|531.29|528.49|530.57|527.77|0
1643319370000|2022-01-27 21:36:10|530.93|528.13|529.49|526.69|530.93|528.13|529.49|526.69|0
1643319380000|2022-01-27 21:36:20|529.67|526.87|529.49|526.69|529.67|526.87|529.49|526.69|0
1643319390000|2022-01-27 21:36:30|529.76|526.96|529.85|527.05|529.85|527.05|529.49|526.69|0
1643319400000|2022-01-27 21:36:40|529.94|527.14|529.76|526.96|530.3|527.5|529.76|526.96|0
1643319410000|2022-01-27 21:36:50|529.85|527.05|529.49|526.69|529.85|527.05|529.49|526.69|0
1643319420000|2022-01-27 21:37:00|529.85|527.05|529.58|526.78|529.85|527.05|529.58|526.78|0
1643319430000|2022-01-27 21:37:10|529.31|526.51|529.04|526.24|529.31|526.51|529.04|526.24|0
1643319440000|2022-01-27 21:37:20|529.4|526.6|531.56|528.76|531.56|528.76|529.22|526.42|0
1643319450000|2022-01-27 21:37:30|532.01|529.21|531.29|528.49|532.1|529.3|531.29|528.49|0
1643319460000|2022-01-27 21:37:40|531.56|528.76|531.2|528.4|531.56|528.76|531.2|528.4|0
1643319470000|2022-01-27 21:37:50|530.48|527.68|531.02|528.22|531.02|528.22|530.3|527.5|0
1643319480000|2022-01-27 21:38:00|530.84|528.04|530.93|528.13|531.02|528.22|530.84|528.04|0
1643319490000|2022-01-27 21:38:10|531.56|528.76|532.46|529.66|532.82|530.02|531.56|528.76|0
1643319500000|2022-01-27 21:38:20|532.19|529.39|532.19|529.39|532.19|529.39|531.83|529.03|0
1643319510000|2022-01-27 21:38:30|532.1|529.3|531.65|528.85|532.1|529.3|531.65|528.85|0
1643319520000|2022-01-27 21:38:40|531.74|528.94|531.92|529.12|531.92|529.12|531.65|528.85|0
1643319530000|2022-01-27 21:38:50|532.28|529.48|532.28|529.48|532.55|529.75|532.28|529.48|0
1643319540000|2022-01-27 21:39:00|532.19|529.39|531.65|528.85|532.19|529.39|531.65|528.85|0
1643319550000|2022-01-27 21:39:10|531.74|528.94|531.65|528.85|531.74|528.94|531.65|528.85|0
1643319560000|2022-01-27 21:39:20|530.84|528.04|530.21|527.41|530.84|528.04|530.21|527.41|0
1643319570000|2022-01-27 21:39:30|530.12|527.32|531.02|528.22|531.02|528.22|530.03|527.23|0
1643319580000|2022-01-27 21:39:40|531.11|528.31|529.76|526.96|531.11|528.31|529.76|526.96|0
1643319590000|2022-01-27 21:39:50|529.49|526.69|528.77|525.97|529.58|526.78|528.77|525.97|0
1643319600000|2022-01-27 21:40:00|528.14|525.34|529.31|526.51|529.31|526.51|528.14|525.34|0
1643319610000|2022-01-27 21:40:10|529.22|526.42|529.13|526.33|529.22|526.42|529.13|526.33|0
1643319620000|2022-01-27 21:40:20|529.22|526.42|530.39|527.59|530.39|527.59|529.04|526.24|0
1643319630000|2022-01-27 21:40:30|530.21|527.41|529.22|526.42|530.21|527.41|529.04|526.24|0
1643319640000|2022-01-27 21:40:40|529.13|526.33|528.59|525.79|529.22|526.42|528.59|525.79|0
1643319650000|2022-01-27 21:40:50|528.68|525.88|527.42|524.62|528.68|525.88|527.42|524.62|0
1643319660000|2022-01-27 21:41:00|527.24|524.44|528.23|525.43|528.23|525.43|527.24|524.44|0
1643319670000|2022-01-27 21:41:10|527.24|524.44|527.16|524.36|527.24|524.44|527.16|524.36|0
1643319680000|2022-01-27 21:41:20|527.06|524.26|527.06|524.26|527.24|524.44|527.06|524.26|0
1643319690000|2022-01-27 21:41:30|526.8|524|526.8|524|526.8|524|526.7|523.9|0
1643319700000|2022-01-27 21:41:40|526.7|523.9|527.06|524.26|527.24|524.44|526.35|523.55|0
1643319710000|2022-01-27 21:41:50|526.88|524.08|526.88|524.08|526.88|524.08|526.8|524|0
1643319720000|2022-01-27 21:42:00|526.7|523.9|525.99|523.19|526.7|523.9|525.99|523.19|0
1643319730000|2022-01-27 21:42:10|525.63|522.83|525.27|522.47|525.63|522.83|525.27|522.47|0
1643319740000|2022-01-27 21:42:20|525.36|522.56|525.54|522.74|525.81|523.01|525.36|522.56|0
1643319750000|2022-01-27 21:42:30|525.36|522.56|525.99|523.19|525.99|523.19|524.91|522.11|0
1643319760000|2022-01-27 21:42:40|525.36|522.56|524.55|521.75|525.36|522.56|524.55|521.75|0
1643319770000|2022-01-27 21:42:50|524.83|522.03|524.38|521.58|524.83|522.03|524.38|521.58|0
1643319780000|2022-01-27 21:43:00|524.47|521.67|524.47|521.67|524.47|521.67|524.47|521.67|0
1643319790000|2022-01-27 21:43:10|524.73|521.93|525.99|523.19|526.7|523.9|524.73|521.93|0
1643319800000|2022-01-27 21:43:20|525.72|522.92|526.26|523.46|526.34|523.54|525.72|522.92|0
1643319810000|2022-01-27 21:43:30|526.34|523.54|526.34|523.54|526.34|523.54|526.17|523.37|0
1643319820000|2022-01-27 21:43:40|526.62|523.82|526.62|523.82|526.8|524|526.62|523.82|0
1643319830000|2022-01-27 21:43:50|526.17|523.37|526.7|523.9|526.7|523.9|526.17|523.37|0
1643319840000|2022-01-27 21:44:00|526.62|523.82|526.44|523.64|526.8|524|526.34|523.54|0
1643319850000|2022-01-27 21:44:10|526.26|523.46|526.34|523.54|526.62|523.82|525.81|523.01|0
1643319860000|2022-01-27 21:44:20|526.26|523.46|526.34|523.54|526.52|523.72|526.26|523.46|0
1643319870000|2022-01-27 21:44:30|526.08|523.28|525.72|522.92|526.08|523.28|525.72|522.92|0
1643319880000|2022-01-27 21:44:40|525.36|522.56|525.54|522.74|525.54|522.74|525.36|522.56|0
1643319890000|2022-01-27 21:44:50|525.72|522.92|525.81|523.01|525.9|523.1|525.72|522.92|0
1643319900000|2022-01-27 21:45:00|526.17|523.37|525.63|522.83|526.44|523.64|525.63|522.83|0
1643319910000|2022-01-27 21:45:10|524.65|521.85|524.65|521.85|524.65|521.85|524.65|521.85|0
1643319920000|2022-01-27 21:45:20|524.02|521.22|524.29|521.49|524.38|521.58|524.02|521.22|0
1643319930000|2022-01-27 21:45:30|524.47|521.67|524.29|521.49|524.47|521.67|524.2|521.4|0
1643319940000|2022-01-27 21:45:40|524.38|521.58|523.66|520.86|524.38|521.58|523.66|520.86|0
1643319950000|2022-01-27 21:45:50|523.84|521.04|523.75|520.95|523.84|521.04|523.75|520.95|0
1643319960000|2022-01-27 21:46:00|523.3|520.5|523.12|520.32|523.4|520.6|523.12|520.32|0
1643319970000|2022-01-27 21:46:10|522.86|520.06|523.04|520.24|523.3|520.5|522.77|519.97|0
1643319980000|2022-01-27 21:46:20|522.95|520.15|523.22|520.42|523.22|520.42|522.95|520.15|0
1643319990000|2022-01-27 21:46:30|523.48|520.68|523.57|520.77|523.75|520.95|523.48|520.68|0
1643320000000|2022-01-27 21:46:40|523.93|521.13|524.2|521.4|524.29|521.49|523.93|521.13|0
1643320010000|2022-01-27 21:46:50|524.11|521.31|524.02|521.22|524.37|521.57|524.02|521.22|0
1643320020000|2022-01-27 21:47:00|523.93|521.13|523.66|520.86|523.93|521.13|523.3|520.5|0
1643320030000|2022-01-27 21:47:10|524.11|521.31|523.3|520.5|524.11|521.31|523.3|520.5|0
1643320040000|2022-01-27 21:47:20|524.02|521.22|523.93|521.13|524.02|521.22|523.84|521.04|0
1643320050000|2022-01-27 21:47:30|524.2|521.4|524.11|521.31|524.2|521.4|524.02|521.22|0
1643320060000|2022-01-27 21:47:40|524.2|521.4|524.02|521.22|524.2|521.4|524.02|521.22|0
1643320070000|2022-01-27 21:47:50|524.55|521.75|524.73|521.93|524.73|521.93|524.47|521.67|0
1643320080000|2022-01-27 21:48:00|524.55|521.75|524.55|521.75|524.55|521.75|524.37|521.57|0
1643320090000|2022-01-27 21:48:10|524.37|521.57|524.2|521.4|524.37|521.57|524.2|521.4|0
1643320100000|2022-01-27 21:48:20|524.37|521.57|524.65|521.85|524.65|521.85|524.37|521.57|0
1643320110000|2022-01-27 21:48:30|524.55|521.75|525|522.2|525|522.2|524.55|521.75|0
1643320120000|2022-01-27 21:48:40|524.91|522.11|525.09|522.29|525.09|522.29|524.91|522.11|0
1643320130000|2022-01-27 21:48:50|525.18|522.38|525.09|522.29|525.27|522.47|525.09|522.29|0
1643320140000|2022-01-27 21:49:00|525.27|522.47|525.45|522.65|526.26|523.46|525.27|522.47|0
1643320150000|2022-01-27 21:49:10|525.98|523.18|525.81|523.01|526.16|523.36|525.81|523.01|0
1643320160000|2022-01-27 21:49:20|525.36|522.56|525.27|522.47|525.36|522.56|525.27|522.47|0
1643320170000|2022-01-27 21:49:30|525.18|522.38|525.18|522.38|525.18|522.38|525.18|522.38|0
1643320180000|2022-01-27 21:49:40|525.63|522.83|525.27|522.47|525.63|522.83|525.27|522.47|0
1643320190000|2022-01-27 21:49:50|525.36|522.56|525.27|522.47|525.54|522.74|525.27|522.47|0
1643320200000|2022-01-27 21:50:00|525.54|522.74|525.63|522.83|525.63|522.83|525.27|522.47|0
1643320210000|2022-01-27 21:50:10|525.36|522.56|525.81|523.01|525.81|523.01|525.09|522.29|0
1643320220000|2022-01-27 21:50:20|525.98|523.18|525.81|523.01|526.16|523.36|525.81|523.01|0
1643320230000|2022-01-27 21:50:30|525.98|523.18|525.98|523.18|525.98|523.18|525.9|523.1|0
1643320240000|2022-01-27 21:50:40|526.08|523.28|526.97|524.17|526.97|524.17|526.08|523.28|0
1643320250000|2022-01-27 21:50:50|526.88|524.08|526.97|524.17|526.97|524.17|526.79|523.99|0
1643320260000|2022-01-27 21:51:00|527.06|524.26|527.33|524.53|527.33|524.53|527.06|524.26|0
1643320270000|2022-01-27 21:51:10|527.24|524.44|527.33|524.53|527.42|524.62|527.24|524.44|0
1643320280000|2022-01-27 21:51:20|527.42|524.62|527.15|524.35|527.51|524.71|527.15|524.35|0
1643320290000|2022-01-27 21:51:30|526.97|524.17|526.61|523.81|527.06|524.26|526.61|523.81|0
1643320300000|2022-01-27 21:51:40|526.08|523.28|525.98|523.18|526.16|523.36|525.98|523.18|0
1643320310000|2022-01-27 21:51:50|526.08|523.28|526.26|523.46|526.34|523.54|526.08|523.28|0
1643320320000|2022-01-27 21:52:00|526.34|523.54|526.34|523.54|526.34|523.54|526.34|523.54|0
1643320330000|2022-01-27 21:52:10|526.16|523.36|526.16|523.36|526.16|523.36|526.08|523.28|0
1643320340000|2022-01-27 21:52:20|526.26|523.46|525.98|523.18|526.26|523.46|525.8|523|0
1643320350000|2022-01-27 21:52:30|526.16|523.36|526.34|523.54|526.44|523.64|526.16|523.36|0
1643320360000|2022-01-27 21:52:40|526.44|523.64|526.44|523.64|526.44|523.64|526.44|523.64|0
1643320370000|2022-01-27 21:52:50|526.61|523.81|526.34|523.54|526.61|523.81|526.16|523.36|0
1643320390000|2022-01-27 21:53:10|526.44|523.64|526.34|523.54|526.44|523.64|526.26|523.46|0
1643320400000|2022-01-27 21:53:20|526.16|523.36|526.08|523.28|526.16|523.36|526.08|523.28|0
1643320410000|2022-01-27 21:53:30|526.16|523.36|526.16|523.36|526.16|523.36|526.08|523.28|0
1643320420000|2022-01-27 21:53:40|525.98|523.18|525.27|522.47|526.34|523.54|525.27|522.47|0
1643320430000|2022-01-27 21:53:50|525.09|522.29|525.27|522.47|525.27|522.47|525.09|522.29|0
1643320440000|2022-01-27 21:54:00|525.18|522.38|524.19|521.39|525.18|522.38|524.19|521.39|0
1643320450000|2022-01-27 21:54:10|524.01|521.21|523.75|520.95|524.01|521.21|523.75|520.95|0
1643320460000|2022-01-27 21:54:20|524.47|521.67|524.01|521.21|524.47|521.67|524.01|521.21|0
1643320470000|2022-01-27 21:54:30|523.84|521.04|525|522.2|525|522.2|523.84|521.04|0
1643320480000|2022-01-27 21:54:40|524.91|522.11|525|522.2|525|522.2|524.82|522.02|0
1643320490000|2022-01-27 21:54:50|525.09|522.29|525.72|522.92|525.8|523|525.09|522.29|0
1643320500000|2022-01-27 21:55:00|525.36|522.56|525.36|522.56|525.36|522.56|525.09|522.29|0
1643320510000|2022-01-27 21:55:10|525.54|522.74|525.27|522.47|525.54|522.74|525.27|522.47|0
1643320520000|2022-01-27 21:55:20|524.64|521.84|523.66|520.86|524.64|521.84|523.66|520.86|0
1643320530000|2022-01-27 21:55:30|523.57|520.77|523.66|520.86|523.66|520.86|523.57|520.77|0
1643320540000|2022-01-27 21:55:40|523.75|520.95|523.84|521.04|523.84|521.04|523.75|520.95|0
1643320550000|2022-01-27 21:55:50|523.48|520.68|523.3|520.5|523.48|520.68|523.3|520.5|0
1643320560000|2022-01-27 21:56:00|523.12|520.32|523.3|520.5|523.3|520.5|523.12|520.32|0
1643320570000|2022-01-27 21:56:10|523.39|520.59|523.84|521.04|523.84|521.04|523.39|520.59|0
1643320580000|2022-01-27 21:56:20|523.93|521.13|523.84|521.04|523.93|521.13|523.84|521.04|0
1643320590000|2022-01-27 21:56:30|523.93|521.13|523.84|521.04|523.93|521.13|523.84|521.04|0
1643320600000|2022-01-27 21:56:40|523.3|520.5|523.12|520.32|523.3|520.5|523.12|520.32|0
1643320610000|2022-01-27 21:56:50|522.94|520.14|522.59|519.79|522.94|520.14|522.59|519.79|0
1643320620000|2022-01-27 21:57:00|522.41|519.61|522.76|519.96|522.76|519.96|522.41|519.61|0
1643320630000|2022-01-27 21:57:10|523.12|520.32|523.21|520.41|523.21|520.41|523.12|520.32|0
1643320640000|2022-01-27 21:57:20|523.12|520.32|523.84|521.04|523.84|521.04|523.12|520.32|0
1643320650000|2022-01-27 21:57:30|523.75|520.95|523.48|520.68|523.75|520.95|523.48|520.68|0
1643320660000|2022-01-27 21:57:40|523.84|521.04|523.84|521.04|523.84|521.04|523.84|521.04|0
1643320670000|2022-01-27 21:57:50|523.75|520.95|523.83|521.03|523.83|521.03|523.75|520.95|0
1643320680000|2022-01-27 21:58:00|524.19|521.39|524.01|521.21|524.19|521.39|524.01|521.21|0
1643320690000|2022-01-27 21:58:10|523.75|520.95|523.93|521.13|523.93|521.13|523.66|520.86|0
1643320700000|2022-01-27 21:58:20|524.01|521.21|524.11|521.31|524.11|521.31|524.01|521.21|0
1643320710000|2022-01-27 21:58:30|524.01|521.21|523.39|520.59|524.01|521.21|523.39|520.59|0
1643320720000|2022-01-27 21:58:40|523.21|520.41|523.39|520.59|523.39|520.59|523.21|520.41|0
1643320730000|2022-01-27 21:58:50|523.21|520.41|523.66|520.86|523.66|520.86|522.86|520.06|0
1643320740000|2022-01-27 21:59:00|523.57|520.77|523.48|520.68|523.57|520.77|523.3|520.5|0
1643320750000|2022-01-27 21:59:10|523.3|520.5|523.12|520.32|523.3|520.5|523.12|520.32|0
1643320760000|2022-01-27 21:59:20|523.03|520.23|522.94|520.14|523.03|520.23|522.94|520.14|0
1643320770000|2022-01-27 21:59:30|522.76|519.96|522.76|519.96|522.94|520.14|522.76|519.96|0
1643320780000|2022-01-27 21:59:40|522.94|520.14|522.32|519.52|522.94|520.14|522.32|519.52|0
1643320790000|2022-01-27 21:59:50|522.5|519.7|522.32|519.52|522.68|519.88|522.32|519.52|0
1643320800000|2022-01-27 22:00:00|522.81|520.01|522.83|520.03|522.83|520.03|522.81|520.01|0
1643320810000|2022-01-27 22:00:10|522.81|520.01|522.88|520.08|522.91|520.11|522.81|520.01|0
1643320820000|2022-01-27 22:00:20|522.78|519.98|522.91|520.11|522.91|520.11|522.78|519.98|0
1643320830000|2022-01-27 22:00:30|522.78|519.98|521.29|518.49|522.78|519.98|521.29|518.49|0
1643320840000|2022-01-27 22:00:40|521.37|518.57|521.81|519.01|521.81|519.01|521.37|518.57|0
1643320850000|2022-01-27 22:00:50|521.89|519.09|521.12|518.32|521.89|519.09|521.12|518.32|0
1643320860000|2022-01-27 22:01:00|521.24|518.44|521.21|518.41|521.24|518.44|520.94|518.14|0
1643320870000|2022-01-27 22:01:10|520.99|518.19|519.97|517.17|520.99|518.19|519.97|517.17|0
1643320880000|2022-01-27 22:01:20|519.92|517.12|519.97|517.17|519.97|517.17|519.92|517.12|0
1643320890000|2022-01-27 22:01:30|519.64|516.84|518.79|515.99|519.64|516.84|518.79|515.99|0
1643320900000|2022-01-27 22:01:40|518.76|515.96|518.76|515.96|518.76|515.96|518.76|515.96|0
1643320910000|2022-01-27 22:01:50|518.52|515.72|518.74|515.94|518.74|515.94|518.52|515.72|0
1643320920000|2022-01-27 22:02:00|518.71|515.91|518.5|515.7|518.71|515.91|518.5|515.7|0
1643320930000|2022-01-27 22:02:10|518.52|515.72|518.05|515.25|518.55|515.75|518.05|515.25|0
1643320940000|2022-01-27 22:02:20|518.03|515.23|518.13|515.33|518.13|515.33|518.03|515.23|0
1643320950000|2022-01-27 22:02:30|518.03|515.23|517.51|514.71|518.03|515.23|517.51|514.71|0
1643320960000|2022-01-27 22:02:40|517.12|514.32|516.94|514.14|517.2|514.4|516.94|514.14|0
1643320970000|2022-01-27 22:02:50|516.35|513.55|516.91|514.11|516.91|514.11|516.35|513.55|0
1643320980000|2022-01-27 22:03:00|516.94|514.14|516.99|514.19|516.99|514.19|516.94|514.14|0
1643320990000|2022-01-27 22:03:10|517.25|514.45|517.28|514.48|517.28|514.48|516.86|514.06|0
1643321000000|2022-01-27 22:03:20|517.85|515.05|516.94|514.14|517.87|515.07|516.94|514.14|0
1643321010000|2022-01-27 22:03:30|516.81|514.01|516.89|514.09|516.89|514.09|516.81|514.01|0
1643321020000|2022-01-27 22:03:40|516.86|514.06|516.89|514.09|516.89|514.09|516.86|514.06|0
1643321030000|2022-01-27 22:03:50|516.61|513.81|516.84|514.04|516.84|514.04|516.61|513.81|0
1643321040000|2022-01-27 22:04:00|516.92|514.12|516.78|513.98|516.94|514.14|516.78|513.98|0
1643321050000|2022-01-27 22:04:10|517.44|514.64|517.04|514.24|517.44|514.64|517.04|514.24|0
1643321060000|2022-01-27 22:04:20|516.73|513.93|516.35|513.55|516.94|514.14|516.35|513.55|0
1643321070000|2022-01-27 22:04:30|516.32|513.52|516.32|513.52|516.32|513.52|516.32|513.52|0
1643321080000|2022-01-27 22:04:40|516.19|513.39|516.7|513.9|516.7|513.9|516.17|513.37|0
1643321090000|2022-01-27 22:04:50|516.73|513.93|516.65|513.85|516.73|513.93|516.65|513.85|0
1643321100000|2022-01-27 22:05:00|516.78|513.98|516.63|513.83|516.78|513.98|516.63|513.83|0
1643321120000|2022-01-27 22:05:20|516.42|513.62|516.99|514.19|516.99|514.19|516.42|513.62|0
1643321140000|2022-01-27 22:05:40|517.41|514.61|517.28|514.48|517.41|514.61|517.28|514.48|0
1643321150000|2022-01-27 22:05:50|517.41|514.61|517.66|514.86|517.66|514.86|517.04|514.24|0
1643321160000|2022-01-27 22:06:00|517.64|514.84|517.64|514.84|517.64|514.84|517.64|514.84|0
1643321180000|2022-01-27 22:06:20|517.77|514.97|517.69|514.89|517.77|514.97|517.69|514.89|0
1643321190000|2022-01-27 22:06:30|517.72|514.92|517.58|514.78|517.72|514.92|517.58|514.78|0
1643321200000|2022-01-27 22:06:40|517.43|514.63|517.04|514.24|517.43|514.63|517.04|514.24|0
1643321210000|2022-01-27 22:06:50|516.92|514.12|517.07|514.27|517.07|514.27|516.92|514.12|0
1643321220000|2022-01-27 22:07:00|516.81|514.01|516.55|513.75|516.81|514.01|516.55|513.75|0
1643321230000|2022-01-27 22:07:10|516.27|513.47|516.14|513.34|516.27|513.47|516.14|513.34|0
1643321240000|2022-01-27 22:07:20|516.11|513.31|514.21|511.41|516.11|513.31|514.21|511.41|0
1643321250000|2022-01-27 22:07:30|514.83|512.03|515.52|512.72|515.63|512.83|514.83|512.03|0
1643321260000|2022-01-27 22:07:40|515.55|512.75|516.01|513.21|516.01|513.21|515.55|512.75|0
1643321270000|2022-01-27 22:07:50|515.57|512.77|515.31|512.51|515.57|512.77|515.31|512.51|0
1643321290000|2022-01-27 22:08:10|515.05|512.25|515.05|512.25|515.05|512.25|515.05|512.25|0
1643321320000|2022-01-27 22:08:40|515.63|512.83|515.63|512.83|515.63|512.83|515.63|512.83|0
1643321330000|2022-01-27 22:08:50|515.88|513.08|515.88|513.08|515.88|513.08|515.88|513.08|0
1643321340000|2022-01-27 22:09:00|515.63|512.83|516.01|513.21|516.01|513.21|515.63|512.83|0
1643321350000|2022-01-27 22:09:10|515.99|513.19|515.99|513.19|515.99|513.19|515.99|513.19|0
1643321360000|2022-01-27 22:09:20|516.01|513.21|516.01|513.21|516.01|513.21|516.01|513.21|0
1643321380000|2022-01-27 22:09:40|516.04|513.24|516.14|513.34|516.16|513.36|516.04|513.24|0
1643321390000|2022-01-27 22:09:50|516.16|513.36|516.16|513.36|516.16|513.36|516.16|513.36|0
1643321400000|2022-01-27 22:10:00|516.27|513.47|517.17|514.37|517.17|514.37|516.27|513.47|0
1643321410000|2022-01-27 22:10:10|517.2|514.4|517.43|514.63|517.43|514.63|517.2|514.4|0
1643321420000|2022-01-27 22:10:20|517.5|514.7|517.32|514.52|517.5|514.7|517.32|514.52|0
1643321430000|2022-01-27 22:10:30|517.53|514.73|517.53|514.73|517.53|514.73|517.53|514.73|0
1643321440000|2022-01-27 22:10:40|517.32|514.52|517.32|514.52|517.32|514.52|517.32|514.52|0
1643321450000|2022-01-27 22:10:50|517.29|514.49|517.29|514.49|517.29|514.49|517.29|514.49|0
1643321460000|2022-01-27 22:11:00|517.01|514.21|517.32|514.52|517.32|514.52|517.01|514.21|0
1643321470000|2022-01-27 22:11:10|517.29|514.49|517.4|514.6|517.4|514.6|517.29|514.49|0
1643321510000|2022-01-27 22:11:50|517.43|514.63|517.43|514.63|517.43|514.63|517.43|514.63|0
1643321520000|2022-01-27 22:12:00|517.4|514.6|517.37|514.57|517.4|514.6|517.37|514.57|0
1643321530000|2022-01-27 22:12:10|517.5|514.7|517.5|514.7|517.5|514.7|517.5|514.7|0
1643321540000|2022-01-27 22:12:20|517.37|514.57|518.15|515.35|518.15|515.35|517.37|514.57|0
1643321550000|2022-01-27 22:12:30|518.28|515.48|518.28|515.48|518.28|515.48|518.28|515.48|0
1643321560000|2022-01-27 22:12:40|518.53|515.73|518.66|515.86|518.66|515.86|518.53|515.73|0
1643321570000|2022-01-27 22:12:50|518.43|515.63|518.69|515.89|518.69|515.89|518.43|515.63|0
1643321580000|2022-01-27 22:13:00|518.43|515.63|518.41|515.61|518.43|515.63|518.41|515.61|0
1643321590000|2022-01-27 22:13:10|518.43|515.63|518.04|515.24|518.43|515.63|518.04|515.24|0
1643321600000|2022-01-27 22:13:20|518.25|515.45|517.99|515.19|518.25|515.45|517.99|515.19|0
1643321610000|2022-01-27 22:13:30|517.94|515.14|517.99|515.19|517.99|515.19|517.94|515.14|0
1643321620000|2022-01-27 22:13:40|518.1|515.3|519.42|516.62|519.42|516.62|518.1|515.3|0
1643321630000|2022-01-27 22:13:50|519.39|516.59|519.34|516.54|519.39|516.59|519.34|516.54|0
1643321650000|2022-01-27 22:14:10|519.29|516.49|519.31|516.51|519.31|516.51|519.29|516.49|0
1643321660000|2022-01-27 22:14:20|519.29|516.49|518.95|516.15|519.29|516.49|518.95|516.15|0
1643321680000|2022-01-27 22:14:40|519.16|516.36|519.16|516.36|519.16|516.36|519.16|516.36|0
1643321700000|2022-01-27 22:15:00|519.5|516.7|519.5|516.7|519.5|516.7|519.5|516.7|0
1643321710000|2022-01-27 22:15:10|520.1|517.3|520.2|517.4|520.2|517.4|520.1|517.3|0
1643321720000|2022-01-27 22:15:20|520.28|517.48|520.2|517.4|520.28|517.48|520.1|517.3|0
1643321730000|2022-01-27 22:15:30|520.53|517.73|520.56|517.76|520.56|517.76|520.53|517.73|0
1643321740000|2022-01-27 22:15:40|520.53|517.73|520.53|517.73|520.53|517.73|520.53|517.73|0
1643321750000|2022-01-27 22:15:50|520.28|517.48|520.28|517.48|520.28|517.48|520.28|517.48|0
1643321760000|2022-01-27 22:16:00|520.3|517.5|520.56|517.76|520.56|517.76|520.3|517.5|0
1643321770000|2022-01-27 22:16:10|520.3|517.5|520.3|517.5|520.3|517.5|520.3|517.5|0
1643321790000|2022-01-27 22:16:30|520.43|517.63|520.82|518.02|520.82|518.02|520.43|517.63|0
1643321800000|2022-01-27 22:16:40|520.8|518|520.8|518|520.8|518|520.8|518|0
1643321810000|2022-01-27 22:16:50|520.35|517.55|520.66|517.86|520.92|518.12|520.35|517.55|0
1643321820000|2022-01-27 22:17:00|520.4|517.6|520.4|517.6|520.4|517.6|520.4|517.6|0
1643321860000|2022-01-27 22:17:40|520.69|517.89|520.69|517.89|520.69|517.89|520.69|517.89|0
1643321870000|2022-01-27 22:17:50|520.58|517.78|520.58|517.78|520.58|517.78|520.58|517.78|0
1643321890000|2022-01-27 22:18:10|520.56|517.76|520.56|517.76|520.56|517.76|520.56|517.76|0
1643321910000|2022-01-27 22:18:30|520.45|517.65|520.45|517.65|520.45|517.65|520.45|517.65|0
1643321940000|2022-01-27 22:19:00|520.72|517.92|520.72|517.92|520.72|517.92|520.72|517.92|0
1643321950000|2022-01-27 22:19:10|520.56|517.76|520.56|517.76|520.56|517.76|520.56|517.76|0
1643321960000|2022-01-27 22:19:20|520.58|517.78|520.58|517.78|520.58|517.78|520.58|517.78|0
1643321970000|2022-01-27 22:19:30|520.48|517.68|519.99|517.19|520.48|517.68|519.99|517.19|0
1643321980000|2022-01-27 22:19:40|519|516.2|518.72|515.92|519.14|516.34|517.84|515.04|0
1643321990000|2022-01-27 22:19:50|518.49|515.69|518.36|515.56|518.49|515.69|518.36|515.56|0
1643322000000|2022-01-27 22:20:00|517.97|515.17|518.38|515.58|518.38|515.58|517.97|515.17|0
1643322010000|2022-01-27 22:20:10|518.02|515.22|518.02|515.22|518.02|515.22|518.02|515.22|0
1643322020000|2022-01-27 22:20:20|517.86|515.06|517.86|515.06|517.86|515.06|517.86|515.06|0
1643322030000|2022-01-27 22:20:30|517.81|515.01|517.56|514.76|517.81|515.01|517.56|514.76|0
1643322040000|2022-01-27 22:20:40|517.81|515.01|517.81|515.01|517.81|515.01|517.81|515.01|0
1643322050000|2022-01-27 22:20:50|517.94|515.14|517.84|515.04|517.94|515.14|517.81|515.01|0
1643322060000|2022-01-27 22:21:00|517.86|515.06|517.86|515.06|517.86|515.06|517.86|515.06|0
1643322070000|2022-01-27 22:21:10|517.94|515.14|517.94|515.14|517.94|515.14|517.94|515.14|0
1643322090000|2022-01-27 22:21:30|518|515.2|518|515.2|518|515.2|518|515.2|0
1643322100000|2022-01-27 22:21:40|518.59|515.79|518.49|515.69|518.72|515.92|518.49|515.69|0
1643322110000|2022-01-27 22:21:50|518.36|515.56|518.67|515.87|518.67|515.87|518.36|515.56|0
1643322120000|2022-01-27 22:22:00|518.15|515.35|518.36|515.56|518.36|515.56|518.1|515.3|0
1643322130000|2022-01-27 22:22:10|519.14|516.34|518.36|515.56|519.14|516.34|518.36|515.56|0
1643322140000|2022-01-27 22:22:20|518.33|515.53|518.46|515.66|518.46|515.66|518.33|515.53|0
1643322160000|2022-01-27 22:22:40|518.33|515.53|518.33|515.53|518.33|515.53|518.33|515.53|0
1643322170000|2022-01-27 22:22:50|518.13|515.33|518.13|515.33|518.13|515.33|518.13|515.33|0
1643322180000|2022-01-27 22:23:00|518.36|515.56|518.36|515.56|518.36|515.56|518.36|515.56|0
1643322190000|2022-01-27 22:23:10|518.33|515.53|518.08|515.28|518.33|515.53|518.08|515.28|0
1643322200000|2022-01-27 22:23:20|518.33|515.53|518.79|515.99|518.79|515.99|518.33|515.53|0
1643322210000|2022-01-27 22:23:30|519.26|516.46|519.39|516.59|519.39|516.59|519.26|516.46|0
1643322220000|2022-01-27 22:23:40|519.96|517.16|520.02|517.22|520.1|517.3|519.96|517.16|0
1643322230000|2022-01-27 22:23:50|520.2|517.4|520.79|517.99|520.79|517.99|520.2|517.4|0
1643322240000|2022-01-27 22:24:00|521.21|518.41|521|518.2|521.21|518.41|521|518.2|0
1643322250000|2022-01-27 22:24:10|520.66|517.86|520.19|517.39|520.66|517.86|520.19|517.39|0
1643322260000|2022-01-27 22:24:20|520.56|517.76|520.89|518.09|520.89|518.09|520.56|517.76|0
1643322270000|2022-01-27 22:24:30|521.21|518.41|521.02|518.22|521.21|518.41|521.02|518.22|0
1643322280000|2022-01-27 22:24:40|521.1|518.3|521.16|518.36|521.24|518.44|521.02|518.22|0
1643322290000|2022-01-27 22:24:50|521.13|518.33|520.61|517.81|521.16|518.36|520.61|517.81|0
1643322300000|2022-01-27 22:25:00|520.69|517.89|521.23|518.43|521.23|518.43|520.69|517.89|0
1643322310000|2022-01-27 22:25:10|521.36|518.56|521.36|518.56|521.36|518.56|521.36|518.56|0
1643322320000|2022-01-27 22:25:20|521.21|518.41|521.13|518.33|521.21|518.41|521.13|518.33|0
1643322330000|2022-01-27 22:25:30|521.21|518.41|521.54|518.74|521.54|518.74|521.21|518.41|0
1643322340000|2022-01-27 22:25:40|521.68|518.88|521.68|518.88|521.68|518.88|521.68|518.88|0
1643322380000|2022-01-27 22:26:20|521.73|518.93|521.73|518.93|521.73|518.93|521.73|518.93|0
1643322410000|2022-01-27 22:26:50|521.78|518.98|521.78|518.98|521.78|518.98|521.78|518.98|0
1643322420000|2022-01-27 22:27:00|521.83|519.03|522.06|519.26|522.06|519.26|521.83|519.03|0
1643322430000|2022-01-27 22:27:10|522.45|519.65|522.32|519.52|522.45|519.65|522.25|519.45|0
1643322440000|2022-01-27 22:27:20|522.06|519.26|522.06|519.26|522.06|519.26|522.06|519.26|0
1643322450000|2022-01-27 22:27:30|522.09|519.29|522.09|519.29|522.09|519.29|521.96|519.16|0
1643322460000|2022-01-27 22:27:40|522.76|519.96|522.76|519.96|522.76|519.96|522.76|519.96|0
1643322470000|2022-01-27 22:27:50|522.35|519.55|522.09|519.29|522.35|519.55|522.09|519.29|0
1643322480000|2022-01-27 22:28:00|522.35|519.55|522.09|519.29|522.35|519.55|522.09|519.29|0
1643322520000|2022-01-27 22:28:40|522.35|519.55|522.76|519.96|522.76|519.96|522.35|519.55|0
1643322530000|2022-01-27 22:28:50|523|520.2|523.15|520.35|523.23|520.43|523|520.2|0
1643322540000|2022-01-27 22:29:00|523.07|520.27|523.23|520.43|523.23|520.43|523.07|520.27|0
1643322590000|2022-01-27 22:29:50|523.02|520.22|523.23|520.43|523.23|520.43|523.02|520.22|0
1643322620000|2022-01-27 22:30:20|524.93|522.13|524.74|521.94|524.93|522.13|524.74|521.94|0
1643322630000|2022-01-27 22:30:30|524.71|521.91|524.43|521.63|524.71|521.91|524.43|521.63|0
1643322640000|2022-01-27 22:30:40|524.4|521.6|524.27|521.47|524.4|521.6|524.27|521.47|0
1643322650000|2022-01-27 22:30:50|524.33|521.53|524.3|521.5|524.33|521.53|524.3|521.5|0
1643322660000|2022-01-27 22:31:00|524.32|521.52|524.32|521.52|524.32|521.52|524.32|521.52|0
1643322670000|2022-01-27 22:31:10|524.3|521.5|524.3|521.5|524.3|521.5|524.3|521.5|0
1643322680000|2022-01-27 22:31:20|524.69|521.89|524.69|521.89|524.69|521.89|524.69|521.89|0
1643322690000|2022-01-27 22:31:30|524.87|522.07|524.87|522.07|524.87|522.07|524.87|522.07|0
1643322700000|2022-01-27 22:31:40|524.9|522.1|525.05|522.25|525.1|522.3|524.9|522.1|0
1643322710000|2022-01-27 22:31:50|524.85|522.05|524.9|522.1|524.9|522.1|524.85|522.05|0
1643322720000|2022-01-27 22:32:00|524.85|522.05|525.21|522.41|525.21|522.41|524.85|522.05|0
1643322730000|2022-01-27 22:32:10|525.18|522.38|525.18|522.38|525.18|522.38|525.18|522.38|0
1643322740000|2022-01-27 22:32:20|525.21|522.41|525.21|522.41|525.21|522.41|525.21|522.41|0
1643322750000|2022-01-27 22:32:30|525.1|522.3|525.1|522.3|525.1|522.3|525.1|522.3|0
1643322760000|2022-01-27 22:32:40|524.98|522.18|524.69|521.89|524.98|522.18|524.69|521.89|0
1643322770000|2022-01-27 22:32:50|524.53|521.73|524.53|521.73|524.53|521.73|524.53|521.73|0
1643322790000|2022-01-27 22:33:10|523.34|520.54|524.61|521.81|524.61|521.81|523.34|520.54|0
1643322800000|2022-01-27 22:33:20|524.35|521.55|524.35|521.55|524.35|521.55|524.3|521.5|0
1643322810000|2022-01-27 22:33:30|523.12|520.32|523.12|520.32|523.12|520.32|523.12|520.32|0
1643322820000|2022-01-27 22:33:40|523.78|520.98|523.78|520.98|523.78|520.98|523.78|520.98|0
1643322830000|2022-01-27 22:33:50|524.04|521.24|524.04|521.24|524.04|521.24|524.04|521.24|0
1643322860000|2022-01-27 22:34:20|524.42|521.62|524.32|521.52|524.42|521.62|524.32|521.52|0
1643322870000|2022-01-27 22:34:30|524.42|521.62|524.42|521.62|524.42|521.62|524.42|521.62|0
1643322880000|2022-01-27 22:34:40|524.48|521.68|524.35|521.55|524.48|521.68|524.35|521.55|0
1643322900000|2022-01-27 22:35:00|524.71|521.91|524.71|521.91|524.71|521.91|524.71|521.91|0
1643322910000|2022-01-27 22:35:10|524.85|522.05|524.48|521.68|524.85|522.05|524.48|521.68|0
1643322920000|2022-01-27 22:35:20|524.77|521.97|524.61|521.81|524.82|522.02|524.61|521.81|0
1643322930000|2022-01-27 22:35:30|524.22|521.42|524.9|522.1|524.9|522.1|524.22|521.42|0
1643322940000|2022-01-27 22:35:40|524.66|521.86|524.66|521.86|524.77|521.97|524.66|521.86|0
1643322950000|2022-01-27 22:35:50|524.77|521.97|525.23|522.43|525.23|522.43|524.77|521.97|0
1643322960000|2022-01-27 22:36:00|524.97|522.17|525.1|522.3|525.1|522.3|524.79|521.99|0
1643322970000|2022-01-27 22:36:10|524.97|522.17|524.92|522.12|524.97|522.17|524.92|522.12|0
1643322980000|2022-01-27 22:36:20|524.74|521.94|524.34|521.54|524.74|521.94|524.34|521.54|0
1643323020000|2022-01-27 22:37:00|524.11|521.31|524.11|521.31|524.11|521.31|524.11|521.31|0
1643323030000|2022-01-27 22:37:10|524.61|521.81|524.61|521.81|524.61|521.81|524.61|521.81|0
1643323040000|2022-01-27 22:37:20|524.58|521.78|524.58|521.78|524.58|521.78|524.58|521.78|0
1643323060000|2022-01-27 22:37:40|524.11|521.31|524.11|521.31|524.11|521.31|524.11|521.31|0
1643323070000|2022-01-27 22:37:50|524.09|521.29|524.19|521.39|524.32|521.52|524.09|521.29|0
1643323080000|2022-01-27 22:38:00|524.29|521.49|524.29|521.49|524.29|521.49|524.17|521.37|0
1643323090000|2022-01-27 22:38:10|524.42|521.62|524.42|521.62|524.42|521.62|524.42|521.62|0
1643323100000|2022-01-27 22:38:20|524.24|521.44|524.11|521.31|524.24|521.44|524.11|521.31|0
1643323110000|2022-01-27 22:38:30|524.07|521.27|523.94|521.14|524.07|521.27|523.94|521.14|0
1643323120000|2022-01-27 22:38:40|523.83|521.03|523.1|520.3|523.83|521.03|523.1|520.3|0
1643323130000|2022-01-27 22:38:50|523.07|520.27|522.94|520.14|523.07|520.27|522.94|520.14|0
1643323140000|2022-01-27 22:39:00|522.97|520.17|523.1|520.3|523.1|520.3|522.97|520.17|0
1643323150000|2022-01-27 22:39:10|523.28|520.48|523.1|520.3|523.28|520.48|523.1|520.3|0
1643323160000|2022-01-27 22:39:20|524.45|521.65|523.96|521.16|524.45|521.65|523.64|520.84|0
1643323170000|2022-01-27 22:39:30|524.42|521.62|524.45|521.65|524.45|521.65|524.19|521.39|0
1643323220000|2022-01-27 22:40:20|524.42|521.62|524.32|521.52|524.42|521.62|524.32|521.52|0
1643323240000|2022-01-27 22:40:40|523.7|520.9|523.7|520.9|523.7|520.9|523.7|520.9|0
1643323250000|2022-01-27 22:40:50|524.19|521.39|524.14|521.34|524.19|521.39|524.14|521.34|0
1643323260000|2022-01-27 22:41:00|523.49|520.69|524.06|521.26|524.19|521.39|523.49|520.69|0
1643323270000|2022-01-27 22:41:10|524.19|521.39|524.19|521.39|524.19|521.39|524.19|521.39|0
1643323290000|2022-01-27 22:41:30|524.32|521.52|524.32|521.52|524.32|521.52|524.32|521.52|0
1643323300000|2022-01-27 22:41:40|524.66|521.86|524.32|521.52|524.92|522.12|524.32|521.52|0
1643323310000|2022-01-27 22:41:50|524.29|521.49|524.29|521.49|524.29|521.49|524.29|521.49|0
1643323320000|2022-01-27 22:42:00|524.21|521.41|524.29|521.49|524.29|521.49|524.21|521.41|0
1643323330000|2022-01-27 22:42:10|524.32|521.52|524.26|521.46|524.32|521.52|524.26|521.46|0
1643323340000|2022-01-27 22:42:20|524.32|521.52|524.29|521.49|524.32|521.52|524.29|521.49|0
1643323360000|2022-01-27 22:42:40|524.16|521.36|524.16|521.36|524.16|521.36|524.16|521.36|0
1643323370000|2022-01-27 22:42:50|524.29|521.49|524.29|521.49|524.29|521.49|524.29|521.49|0
1643323400000|2022-01-27 22:43:20|523.93|521.13|523.93|521.13|523.93|521.13|523.93|521.13|0
1643323410000|2022-01-27 22:43:30|524.03|521.23|524.16|521.36|524.16|521.36|524.03|521.23|0
1643323420000|2022-01-27 22:43:40|524.06|521.26|523.93|521.13|524.06|521.26|523.93|521.13|0
1643323430000|2022-01-27 22:43:50|523.1|520.3|523.02|520.22|523.1|520.3|522.91|520.11|0
1643323440000|2022-01-27 22:44:00|523.15|520.35|523.02|520.22|523.15|520.35|523.02|520.22|0
1643323450000|2022-01-27 22:44:10|523.28|520.48|523.41|520.61|523.41|520.61|523.28|520.48|0
1643323460000|2022-01-27 22:44:20|523.28|520.48|523.07|520.27|523.41|520.61|523.07|520.27|0
1643323470000|2022-01-27 22:44:30|523.38|520.58|522.97|520.17|523.38|520.58|522.97|520.17|0
1643323480000|2022-01-27 22:44:40|523.36|520.56|523.36|520.56|523.36|520.56|523.36|520.56|0
1643323490000|2022-01-27 22:44:50|523.46|520.66|523.49|520.69|523.49|520.69|523.46|520.66|0
1643323500000|2022-01-27 22:45:00|523.46|520.66|522.63|519.83|523.46|520.66|522.63|519.83|0
1643323520000|2022-01-27 22:45:20|522.68|519.88|522.68|519.88|522.68|519.88|522.68|519.88|0
1643323530000|2022-01-27 22:45:30|522.78|519.98|522.68|519.88|522.78|519.98|522.68|519.88|0
1643323540000|2022-01-27 22:45:40|522.58|519.78|522.03|519.23|522.58|519.78|522.03|519.23|0
1643323550000|2022-01-27 22:45:50|522.19|519.39|522.19|519.39|522.19|519.39|522.19|519.39|0
1643323560000|2022-01-27 22:46:00|521.83|519.03|521.51|518.71|521.83|519.03|521.51|518.71|0
1643323570000|2022-01-27 22:46:10|521.83|519.03|521.46|518.66|521.88|519.08|521.46|518.66|0
1643323590000|2022-01-27 22:46:30|521.48|518.68|521.33|518.53|521.48|518.68|521.33|518.53|0
1643323600000|2022-01-27 22:46:40|521.48|518.68|521.48|518.68|521.48|518.68|521.48|518.68|0
1643323630000|2022-01-27 22:47:10|521.72|518.92|521.48|518.68|521.72|518.92|521.48|518.68|0
1643323640000|2022-01-27 22:47:20|521.36|518.56|521.36|518.56|521.36|518.56|521.36|518.56|0
1643323650000|2022-01-27 22:47:30|521.23|518.43|521.59|518.79|521.59|518.79|521.23|518.43|0
1643323660000|2022-01-27 22:47:40|521.72|518.92|521.09|518.29|521.72|518.92|521.09|518.29|0
1643323670000|2022-01-27 22:47:50|521.48|518.68|521.48|518.68|521.48|518.68|521.48|518.68|0
1643323680000|2022-01-27 22:48:00|521.46|518.66|521.46|518.66|521.46|518.66|521.46|518.66|0
1643323690000|2022-01-27 22:48:10|521.43|518.63|521.75|518.95|521.75|518.95|521.43|518.63|0
1643323700000|2022-01-27 22:48:20|521.61|518.81|521.43|518.63|521.61|518.81|521.23|518.43|0
1643323730000|2022-01-27 22:48:50|521.46|518.66|521.43|518.63|521.46|518.66|521.43|518.63|0
1643323740000|2022-01-27 22:49:00|521.2|518.4|521.23|518.43|521.28|518.48|521.2|518.4|0
1643323750000|2022-01-27 22:49:10|521.53|518.73|521.01|518.21|521.53|518.73|521.01|518.21|0
1643323760000|2022-01-27 22:49:20|520.93|518.13|521.23|518.43|521.23|518.43|520.93|518.13|0
1643323770000|2022-01-27 22:49:30|521.09|518.29|521.09|518.29|521.09|518.29|520.86|518.06|0
1643323780000|2022-01-27 22:49:40|520.81|518.01|520.81|518.01|520.81|518.01|520.71|517.91|0
1643323790000|2022-01-27 22:49:50|520.79|517.99|520.81|518.01|520.81|518.01|520.79|517.99|0
1643323800000|2022-01-27 22:50:00|520.76|517.96|520.93|518.13|520.93|518.13|520.71|517.91|0
1643323810000|2022-01-27 22:50:10|520.81|518.01|520.78|517.98|520.86|518.06|520.78|517.98|0
1643323820000|2022-01-27 22:50:20|520.73|517.93|520.88|518.08|520.88|518.08|520.73|517.93|0
1643323830000|2022-01-27 22:50:30|521.59|518.79|521.33|518.53|521.59|518.79|521.33|518.53|0
1643323840000|2022-01-27 22:50:40|521.15|518.35|521.33|518.53|521.33|518.53|521.15|518.35|0
1643323850000|2022-01-27 22:50:50|521.46|518.66|521.46|518.66|521.46|518.66|521.46|518.66|0
1643323860000|2022-01-27 22:51:00|521.23|518.43|521.01|518.21|521.23|518.43|521.01|518.21|0
1643323870000|2022-01-27 22:51:10|520.96|518.16|521.17|518.37|521.17|518.37|520.96|518.16|0
1643323880000|2022-01-27 22:51:20|520.96|518.16|520.73|517.93|520.96|518.16|520.73|517.93|0
1643323890000|2022-01-27 22:51:30|520.76|517.96|520.73|517.93|520.76|517.96|520.73|517.93|0
1643323900000|2022-01-27 22:51:40|520.78|517.98|520.78|517.98|520.78|517.98|520.78|517.98|0
1643323930000|2022-01-27 22:52:10|520.65|517.85|520.86|518.06|520.86|518.06|520.65|517.85|0
1643323940000|2022-01-27 22:52:20|520.63|517.83|520.55|517.75|520.63|517.83|520.55|517.75|0
1643323950000|2022-01-27 22:52:30|520.63|517.83|520.63|517.83|520.63|517.83|520.63|517.83|0
1643323960000|2022-01-27 22:52:40|520.76|517.96|520.55|517.75|520.76|517.96|520.52|517.72|0
1643323970000|2022-01-27 22:52:50|520.26|517.46|520.11|517.31|520.26|517.46|520.11|517.31|0
1643323980000|2022-01-27 22:53:00|520.01|517.21|520.01|517.21|520.01|517.21|520.01|517.21|0
1643323990000|2022-01-27 22:53:10|519.54|516.74|519.54|516.74|519.54|516.74|519.54|516.74|0
1643324000000|2022-01-27 22:53:20|519.38|516.58|519.28|516.48|519.43|516.63|519.28|516.48|0
1643324010000|2022-01-27 22:53:30|519.2|516.4|519.2|516.4|519.2|516.4|519.2|516.4|0
1643324020000|2022-01-27 22:53:40|519.46|516.66|519.2|516.4|519.46|516.66|519.2|516.4|0
1643324040000|2022-01-27 22:54:00|519.17|516.37|519.17|516.37|519.2|516.4|519.17|516.37|0
1643324050000|2022-01-27 22:54:10|519.2|516.4|519.2|516.4|519.2|516.4|519.2|516.4|0
1643324060000|2022-01-27 22:54:20|519.33|516.53|519.33|516.53|519.33|516.53|519.33|516.53|0
1643324070000|2022-01-27 22:54:30|519.51|516.71|519.77|516.97|519.77|516.97|519.51|516.71|0
1643324080000|2022-01-27 22:54:40|519.88|517.08|519.77|516.97|519.88|517.08|519.77|516.97|0
1643324090000|2022-01-27 22:54:50|519.64|516.84|519.64|516.84|519.64|516.84|519.51|516.71|0
1643324100000|2022-01-27 22:55:00|519.62|516.82|519.62|516.82|519.62|516.82|519.62|516.82|0
1643324110000|2022-01-27 22:55:10|519.74|516.94|519.59|516.79|519.74|516.94|519.59|516.79|0
1643324120000|2022-01-27 22:55:20|519.3|516.5|519.25|516.45|519.3|516.5|519.25|516.45|0
1643324140000|2022-01-27 22:55:40|519.12|516.32|518.99|516.19|519.12|516.32|518.99|516.19|0
1643324150000|2022-01-27 22:55:50|519.02|516.22|519.36|516.56|519.36|516.56|519.02|516.22|0
1643324160000|2022-01-27 22:56:00|519.38|516.58|519.46|516.66|519.46|516.66|519.38|516.58|0
1643324170000|2022-01-27 22:56:10|519.38|516.58|519.38|516.58|519.38|516.58|519.38|516.58|0
1643324180000|2022-01-27 22:56:20|519.28|516.48|519.38|516.58|519.38|516.58|519.28|516.48|0
1643324190000|2022-01-27 22:56:30|519.28|516.48|519.28|516.48|519.28|516.48|519.28|516.48|0
1643324200000|2022-01-27 22:56:40|519.33|516.53|519.33|516.53|519.33|516.53|519.33|516.53|0
1643324210000|2022-01-27 22:56:50|519.28|516.48|519.3|516.5|519.49|516.69|519.28|516.48|0
1643324230000|2022-01-27 22:57:10|519.15|516.35|519.15|516.35|519.15|516.35|519.15|516.35|0
1643324240000|2022-01-27 22:57:20|519.3|516.5|519.3|516.5|519.3|516.5|519.3|516.5|0
1643324260000|2022-01-27 22:57:40|519.28|516.48|519.28|516.48|519.28|516.48|519.28|516.48|0
1643324270000|2022-01-27 22:57:50|519.12|516.32|519.12|516.32|519.12|516.32|519.12|516.32|0
1643324290000|2022-01-27 22:58:10|519.14|516.34|519.14|516.34|519.14|516.34|519.14|516.34|0
1643324300000|2022-01-27 22:58:20|519.12|516.32|519.12|516.32|519.12|516.32|519.12|516.32|0
1643324310000|2022-01-27 22:58:30|519.3|516.5|519.49|516.69|519.72|516.92|519.28|516.48|0
1643324320000|2022-01-27 22:58:40|519.51|516.71|519.51|516.71|519.51|516.71|519.51|516.71|0
1643324330000|2022-01-27 22:58:50|519.28|516.48|519.2|516.4|519.28|516.48|519.14|516.34|0
1643324340000|2022-01-27 22:59:00|519.88|517.08|519.51|516.71|519.88|517.08|519.51|516.71|0
1643324350000|2022-01-27 22:59:10|519.2|516.4|518.58|515.78|519.2|516.4|518.58|515.78|0
1643324360000|2022-01-27 22:59:20|518.53|515.73|518.53|515.73|518.53|515.73|518.53|515.73|0
1643324370000|2022-01-27 22:59:30|519.25|516.45|519.25|516.45|519.25|516.45|519.25|516.45|0
1643324380000|2022-01-27 22:59:40|519.12|516.32|518.81|516.01|519.12|516.32|518.81|516.01|0
1643324390000|2022-01-27 22:59:50|518.78|515.98|518.76|515.96|519.25|516.45|518.76|515.96|0
1643324400000|2022-01-27 23:00:00|518.21|515.41|517.14|514.34|518.21|515.41|517.14|514.34|0
1643324410000|2022-01-27 23:00:10|516.87|514.07|516.69|513.89|516.87|514.07|516.69|513.89|0
1643324420000|2022-01-27 23:00:20|516.52|513.72|516.87|514.07|517.32|514.52|516.52|513.72|0
1643324430000|2022-01-27 23:00:30|516.96|514.16|517.67|514.87|517.76|514.96|516.96|514.16|0
1643324440000|2022-01-27 23:00:40|518.11|515.31|519.54|516.74|519.54|516.74|518.11|515.31|0
1643324450000|2022-01-27 23:00:50|519.71|516.91|519.36|516.56|519.71|516.91|519.36|516.56|0
1643324460000|2022-01-27 23:01:00|518.56|515.76|518.56|515.76|519|516.2|518.29|515.49|0
1643324470000|2022-01-27 23:01:10|518.92|516.12|519.71|516.91|519.81|517.01|518.92|516.12|0
1643324480000|2022-01-27 23:01:20|519.81|517.01|520.52|517.72|520.87|518.07|519.81|517.01|0
1643324490000|2022-01-27 23:01:30|520.43|517.63|520.7|517.9|520.7|517.9|520.25|517.45|0
1643324500000|2022-01-27 23:01:40|520.78|517.98|521.05|518.25|521.14|518.34|520.7|517.9|0
1643324510000|2022-01-27 23:01:50|520.96|518.16|520.87|518.07|521.32|518.52|520.87|518.07|0
1643324520000|2022-01-27 23:02:00|520.96|518.16|520.7|517.9|521.14|518.34|520.6|517.8|0
1643324530000|2022-01-27 23:02:10|521.23|518.43|519.98|517.18|521.23|518.43|519.81|517.01|0
1643324540000|2022-01-27 23:02:20|520.34|517.54|519.53|516.73|520.34|517.54|519.53|516.73|0
1643324550000|2022-01-27 23:02:30|519.89|517.09|519.63|516.83|519.89|517.09|519.53|516.73|0
1643324560000|2022-01-27 23:02:40|519.53|516.73|519.36|516.56|519.71|516.91|519.36|516.56|0
1643324570000|2022-01-27 23:02:50|519.53|516.73|519.53|516.73|519.53|516.73|519.53|516.73|0
1643324580000|2022-01-27 23:03:00|519.71|516.91|519.89|517.09|519.89|517.09|519.71|516.91|0
1643324590000|2022-01-27 23:03:10|520.07|517.27|520.07|517.27|520.07|517.27|520.07|517.27|0
1643324600000|2022-01-27 23:03:20|520.25|517.45|520.42|517.62|520.96|518.16|520.25|517.45|0
1643324610000|2022-01-27 23:03:30|520.78|517.98|521.14|518.34|521.14|518.34|520.78|517.98|0
1643324620000|2022-01-27 23:03:40|520.78|517.98|520.42|517.62|520.78|517.98|520.42|517.62|0
1643324630000|2022-01-27 23:03:50|520.6|517.8|520.25|517.45|520.6|517.8|520.25|517.45|0
1643324640000|2022-01-27 23:04:00|519.98|517.18|520.16|517.36|520.16|517.36|519.98|517.18|0
1643324650000|2022-01-27 23:04:10|520.07|517.27|519.89|517.09|520.07|517.27|519.71|516.91|0
1643324660000|2022-01-27 23:04:20|520.07|517.27|520.07|517.27|520.07|517.27|520.07|517.27|0
1643324670000|2022-01-27 23:04:30|519.98|517.18|519.71|516.91|519.98|517.18|519.71|516.91|0
1643324680000|2022-01-27 23:04:40|519.89|517.09|519.98|517.18|519.98|517.18|519.71|516.91|0
1643324690000|2022-01-27 23:04:50|520.07|517.27|520.07|517.27|520.07|517.27|520.07|517.27|0
1643324700000|2022-01-27 23:05:00|519.98|517.18|518.82|516.02|519.98|517.18|518.82|516.02|0
1643324710000|2022-01-27 23:05:10|519.18|516.38|519.36|516.56|519.36|516.56|519|516.2|0
1643324720000|2022-01-27 23:05:20|519.18|516.38|519.53|516.73|519.53|516.73|519.18|516.38|0
1643324730000|2022-01-27 23:05:30|519.8|517|519.63|516.83|519.8|517|519.36|516.56|0
1643324740000|2022-01-27 23:05:40|519.71|516.91|519.8|517|520.07|517.27|519.71|516.91|0
1643324750000|2022-01-27 23:05:50|519.71|516.91|519.09|516.29|519.8|517|519.09|516.29|0
1643324760000|2022-01-27 23:06:00|518.82|516.02|519|516.2|519|516.2|518.74|515.94|0
1643324770000|2022-01-27 23:06:10|518.64|515.84|518.47|515.67|518.64|515.84|518.47|515.67|0
1643324780000|2022-01-27 23:06:20|518.29|515.49|518.38|515.58|518.47|515.67|518.29|515.49|0
1643324790000|2022-01-27 23:06:30|518.29|515.49|518.38|515.58|518.38|515.58|518.29|515.49|0
1643324800000|2022-01-27 23:06:40|518.29|515.49|518.47|515.67|518.47|515.67|518.29|515.49|0
1643324810000|2022-01-27 23:06:50|518.38|515.58|518.29|515.49|518.47|515.67|518.29|515.49|0
1643324820000|2022-01-27 23:07:00|518.47|515.67|518.38|515.58|518.47|515.67|518.38|515.58|0
1643324830000|2022-01-27 23:07:10|518.29|515.49|517.05|514.25|518.29|515.49|517.05|514.25|0
1643324840000|2022-01-27 23:07:20|516.51|513.71|516.51|513.71|517.05|514.25|516.51|513.71|0
1643324850000|2022-01-27 23:07:30|516.69|513.89|516.69|513.89|516.78|513.98|516.69|513.89|0
1643324860000|2022-01-27 23:07:40|516.61|513.81|516.96|514.16|516.96|514.16|516.61|513.81|0
1643324870000|2022-01-27 23:07:50|517.05|514.25|517.22|514.42|517.22|514.42|516.87|514.07|0
1643324880000|2022-01-27 23:08:00|517.32|514.52|517.4|514.6|517.4|514.6|517.22|514.42|0
1643324890000|2022-01-27 23:08:10|517.14|514.34|517.4|514.6|517.4|514.6|517.14|514.34|0
1643324900000|2022-01-27 23:08:20|517.05|514.25|516.87|514.07|517.05|514.25|516.87|514.07|0
1643324910000|2022-01-27 23:08:30|516.51|513.71|516.16|513.36|516.51|513.71|516.16|513.36|0
1643324920000|2022-01-27 23:08:40|515.98|513.18|516.25|513.45|516.25|513.45|515.98|513.18|0
1643324930000|2022-01-27 23:08:50|516.51|513.71|516.43|513.63|516.51|513.71|516.43|513.63|0
1643324940000|2022-01-27 23:09:00|516.51|513.71|516.25|513.45|516.69|513.89|516.25|513.45|0
1643324950000|2022-01-27 23:09:10|516.43|513.63|516.51|513.71|516.51|513.71|516.43|513.63|0
1643324960000|2022-01-27 23:09:20|516.43|513.63|516.51|513.71|516.51|513.71|516.43|513.63|0
1643324970000|2022-01-27 23:09:30|516.69|513.89|517.05|514.25|517.05|514.25|516.69|513.89|0
1643324980000|2022-01-27 23:09:40|517.14|514.34|517.05|514.25|517.14|514.34|517.05|514.25|0
1643324990000|2022-01-27 23:09:50|517.22|514.42|517.76|514.96|517.76|514.96|517.22|514.42|0
1643325000000|2022-01-27 23:10:00|517.22|514.42|517.31|514.51|517.31|514.51|517.05|514.25|0
1643325010000|2022-01-27 23:10:10|517.4|514.6|517.31|514.51|517.4|514.6|517.31|514.51|0
1643325020000|2022-01-27 23:10:20|517.05|514.25|516.34|513.54|517.05|514.25|516.34|513.54|0
1643325030000|2022-01-27 23:10:30|516.51|513.71|516.51|513.71|516.51|513.71|516.51|513.71|0
1643325040000|2022-01-27 23:10:40|516.6|513.8|517.04|514.24|517.04|514.24|516.6|513.8|0
1643325050000|2022-01-27 23:10:50|516.87|514.07|516.6|513.8|516.87|514.07|516.6|513.8|0
1643325060000|2022-01-27 23:11:00|517.04|514.24|516.78|513.98|517.04|514.24|516.78|513.98|0
1643325070000|2022-01-27 23:11:10|516.96|514.16|517.4|514.6|517.75|514.95|516.96|514.16|0
1643325080000|2022-01-27 23:11:20|517.22|514.42|517.04|514.24|517.22|514.42|517.04|514.24|0
1643325090000|2022-01-27 23:11:30|517.14|514.34|516.16|513.36|517.14|514.34|516.16|513.36|0
1643325100000|2022-01-27 23:11:40|515.98|513.18|516.34|513.54|516.34|513.54|515.98|513.18|0
1643325110000|2022-01-27 23:11:50|516.07|513.27|516.16|513.36|516.16|513.36|516.07|513.27|0
1643325120000|2022-01-27 23:12:00|515.98|513.18|515.98|513.18|515.98|513.18|515.98|513.18|0
1643325130000|2022-01-27 23:12:10|516.07|513.27|516.16|513.36|516.16|513.36|516.07|513.27|0
1643325140000|2022-01-27 23:12:20|516.07|513.27|515.63|512.83|516.07|513.27|515.63|512.83|0
1643325150000|2022-01-27 23:12:30|515.45|512.65|515.9|513.1|515.9|513.1|515.45|512.65|0
1643325160000|2022-01-27 23:12:40|515.63|512.83|515.63|512.83|515.63|512.83|515.63|512.83|0
1643325170000|2022-01-27 23:12:50|515.8|513|515.9|513.1|515.9|513.1|515.72|512.92|0
1643325180000|2022-01-27 23:13:00|515.63|512.83|515.9|513.1|515.9|513.1|515.63|512.83|0
1643325190000|2022-01-27 23:13:10|515.8|513|516.16|513.36|516.16|513.36|515.8|513|0
1643325200000|2022-01-27 23:13:20|516.25|513.45|516.51|513.71|516.87|514.07|516.25|513.45|0
1643325210000|2022-01-27 23:13:30|516.43|513.63|516.16|513.36|516.43|513.63|516.16|513.36|0
1643325220000|2022-01-27 23:13:40|515.8|513|515.98|513.18|515.98|513.18|515.8|513|0
1643325230000|2022-01-27 23:13:50|516.07|513.27|516.33|513.53|516.43|513.63|516.07|513.27|0
1643325240000|2022-01-27 23:14:00|516.69|513.89|516.69|513.89|516.87|514.07|516.69|513.89|0
1643325250000|2022-01-27 23:14:10|516.78|513.98|516.78|513.98|516.78|513.98|516.78|513.98|0
1643325260000|2022-01-27 23:14:20|517.04|514.24|516.87|514.07|517.04|514.24|516.69|513.89|0
1643325270000|2022-01-27 23:14:30|516.51|513.71|516.51|513.71|516.6|513.8|516.51|513.71|0
1643325290000|2022-01-27 23:14:50|516.43|513.63|516.51|513.71|516.51|513.71|516.43|513.63|0
1643325300000|2022-01-27 23:15:00|516.6|513.8|517.22|514.42|517.22|514.42|516.6|513.8|0
1643325310000|2022-01-27 23:15:10|516.87|514.07|517.04|514.24|517.04|514.24|516.87|514.07|0
1643325320000|2022-01-27 23:15:20|517.14|514.34|517.58|514.78|517.58|514.78|517.14|514.34|0
1643325330000|2022-01-27 23:15:30|517.4|514.6|517.75|514.95|517.75|514.95|517.4|514.6|0
1643325340000|2022-01-27 23:15:40|517.93|515.13|518.29|515.49|518.29|515.49|517.93|515.13|0
1643325350000|2022-01-27 23:15:50|518.46|515.66|519|516.2|519|516.2|518.46|515.66|0
1643325360000|2022-01-27 23:16:00|519.35|516.55|519.62|516.82|519.62|516.82|519.35|516.55|0
1643325370000|2022-01-27 23:16:10|519.17|516.37|519.35|516.55|519.35|516.55|519.17|516.37|0
1643325380000|2022-01-27 23:16:20|519.27|516.47|519.62|516.82|519.62|516.82|519.27|516.47|0
1643325390000|2022-01-27 23:16:30|519.71|516.91|520.42|517.62|520.42|517.62|519.71|516.91|0
1643325400000|2022-01-27 23:16:40|520.87|518.07|520.69|517.89|520.87|518.07|520.51|517.71|0
1643325410000|2022-01-27 23:16:50|520.78|517.98|520.78|517.98|521.13|518.33|520.78|517.98|0
1643325420000|2022-01-27 23:17:00|520.95|518.15|520.95|518.15|521.13|518.33|520.95|518.15|0
1643325430000|2022-01-27 23:17:10|521.05|518.25|520.6|517.8|521.05|518.25|520.6|517.8|0
1643325440000|2022-01-27 23:17:20|520.78|517.98|520.42|517.62|520.78|517.98|520.42|517.62|0
1643325450000|2022-01-27 23:17:30|520.51|517.71|520.69|517.89|520.69|517.89|520.51|517.71|0
1643325460000|2022-01-27 23:17:40|520.6|517.8|520.51|517.71|520.6|517.8|520.51|517.71|0
1643325470000|2022-01-27 23:17:50|520.42|517.62|520.6|517.8|520.6|517.8|520.42|517.62|0
1643325480000|2022-01-27 23:18:00|520.51|517.71|520.33|517.53|520.51|517.71|520.33|517.53|0
1643325490000|2022-01-27 23:18:10|520.16|517.36|520.42|517.62|520.6|517.8|520.16|517.36|0
1643325500000|2022-01-27 23:18:20|520.6|517.8|520.69|517.89|520.69|517.89|520.6|517.8|0
1643325510000|2022-01-27 23:18:30|520.95|518.15|521.85|519.05|521.94|519.14|520.95|518.15|0
1643325520000|2022-01-27 23:18:40|521.76|518.96|521.76|518.96|521.76|518.96|521.76|518.96|0
1643325530000|2022-01-27 23:18:50|522.02|519.22|522.47|519.67|522.47|519.67|521.85|519.05|0
1643325540000|2022-01-27 23:19:00|522.92|520.12|522.38|519.58|522.92|520.12|522.38|519.58|0
1643325550000|2022-01-27 23:19:10|522.65|519.85|522.92|520.12|522.92|520.12|522.65|519.85|0
1643325560000|2022-01-27 23:19:20|523.09|520.29|522.92|520.12|523.09|520.29|522.92|520.12|0
1643325570000|2022-01-27 23:19:30|522.74|519.94|522.65|519.85|522.83|520.03|522.65|519.85|0
1643325580000|2022-01-27 23:19:40|523.09|520.29|523.27|520.47|523.27|520.47|523.09|520.29|0
1643325590000|2022-01-27 23:19:50|523.45|520.65|523.63|520.83|523.63|520.83|523.27|520.47|0
1643325600000|2022-01-27 23:20:00|523.19|520.39|522.38|519.58|523.19|520.39|522.38|519.58|0
1643325610000|2022-01-27 23:20:10|522.56|519.76|523.27|520.47|523.45|520.65|522.56|519.76|0
1643325620000|2022-01-27 23:20:20|523.45|520.65|522.92|520.12|523.45|520.65|522.92|520.12|0
1643325630000|2022-01-27 23:20:30|522.74|519.94|522.2|519.4|522.74|519.94|522.02|519.22|0
1643325640000|2022-01-27 23:20:40|522.29|519.49|522.29|519.49|522.47|519.67|522.2|519.4|0
1643325650000|2022-01-27 23:20:50|521.84|519.04|522.12|519.32|522.12|519.32|521.67|518.87|0
1643325660000|2022-01-27 23:21:00|522.2|519.4|522.2|519.4|522.65|519.85|522.2|519.4|0
1643325670000|2022-01-27 23:21:10|521.94|519.14|522.83|520.03|522.83|520.03|521.94|519.14|0
1643325680000|2022-01-27 23:21:20|522.74|519.94|522.38|519.58|522.74|519.94|522.38|519.58|0
1643325690000|2022-01-27 23:21:30|522.65|519.85|522.65|519.85|522.65|519.85|522.65|519.85|0
1643325700000|2022-01-27 23:21:40|522.74|519.94|522.74|519.94|522.83|520.03|522.65|519.85|0
1643325710000|2022-01-27 23:21:50|522.56|519.76|522.2|519.4|522.56|519.76|522.12|519.32|0
1643325720000|2022-01-27 23:22:00|522.29|519.49|522.02|519.22|522.38|519.58|522.02|519.22|0
1643325730000|2022-01-27 23:22:10|522.2|519.4|521.49|518.69|522.2|519.4|521.49|518.69|0
1643325740000|2022-01-27 23:22:20|521.4|518.6|521.22|518.42|521.4|518.6|521.22|518.42|0
1643325750000|2022-01-27 23:22:30|521.58|518.78|521.13|518.33|521.58|518.78|521.13|518.33|0
1643325760000|2022-01-27 23:22:40|521.49|518.69|520.42|517.62|521.49|518.69|520.24|517.44|0
1643325770000|2022-01-27 23:22:50|520.6|517.8|520.51|517.71|520.6|517.8|520.51|517.71|0
1643325780000|2022-01-27 23:23:00|520.77|517.97|520.51|517.71|520.77|517.97|520.51|517.71|0
1643325790000|2022-01-27 23:23:10|520.6|517.8|520.24|517.44|520.6|517.8|520.24|517.44|0
1643325800000|2022-01-27 23:23:20|520.6|517.8|521.05|518.25|521.05|518.25|520.51|517.71|0
1643325810000|2022-01-27 23:23:30|520.95|518.15|520.77|517.97|520.95|518.15|520.69|517.89|0
1643325820000|2022-01-27 23:23:40|520.87|518.07|521.67|518.87|521.67|518.87|520.87|518.07|0
1643325830000|2022-01-27 23:23:50|521.58|518.78|521.49|518.69|521.58|518.78|521.49|518.69|0
1643325840000|2022-01-27 23:24:00|521.4|518.6|519.71|516.91|521.4|518.6|519.71|516.91|0
1643325850000|2022-01-27 23:24:10|519.88|517.08|520.33|517.53|520.33|517.53|519.88|517.08|0
1643325860000|2022-01-27 23:24:20|520.42|517.62|520.42|517.62|520.42|517.62|520.42|517.62|0
1643325870000|2022-01-27 23:24:30|520.24|517.44|519.71|516.91|520.24|517.44|519.71|516.91|0
1643325880000|2022-01-27 23:24:40|518.46|515.66|518.91|516.11|518.91|516.11|518.28|515.48|0
1643325890000|2022-01-27 23:24:50|518.38|515.58|518.82|516.02|518.82|516.02|518.38|515.58|0
1643325900000|2022-01-27 23:25:00|518.38|515.58|518.28|515.48|518.55|515.75|518.28|515.48|0
1643325910000|2022-01-27 23:25:10|517.93|515.13|518.11|515.31|518.11|515.31|517.93|515.13|0
1643325920000|2022-01-27 23:25:20|518.38|515.58|518.11|515.31|518.38|515.58|518.11|515.31|0
1643325930000|2022-01-27 23:25:30|518.2|515.4|517.49|514.69|518.28|515.48|517.49|514.69|0
1643325940000|2022-01-27 23:25:40|517.4|514.6|517.22|514.42|517.4|514.6|517.22|514.42|0
1643325950000|2022-01-27 23:25:50|517.13|514.33|517.39|514.59|517.39|514.59|517.13|514.33|0
1643325960000|2022-01-27 23:26:00|517.57|514.77|517.75|514.95|517.84|515.04|517.57|514.77|0
1643325970000|2022-01-27 23:26:10|517.93|515.13|518.2|515.4|518.2|515.4|517.93|515.13|0
1643325980000|2022-01-27 23:26:20|518.38|515.58|518.46|515.66|518.46|515.66|518.38|515.58|0
1643325990000|2022-01-27 23:26:30|518.99|516.19|518.99|516.19|519.17|516.37|518.99|516.19|0
1643326000000|2022-01-27 23:26:40|519.09|516.29|517.84|515.04|519.09|516.29|517.84|515.04|0
1643326010000|2022-01-27 23:26:50|517.57|514.77|517.93|515.13|517.93|515.13|517.57|514.77|0
1643326020000|2022-01-27 23:27:00|518.02|515.22|516.51|513.71|518.02|515.22|516.51|513.71|0
1643326030000|2022-01-27 23:27:10|516.15|513.35|516.51|513.71|516.51|513.71|516.15|513.35|0
1643326040000|2022-01-27 23:27:20|517.04|514.24|517.75|514.95|517.75|514.95|517.04|514.24|0
1643326050000|2022-01-27 23:27:30|518.02|515.22|517.75|514.95|518.1|515.3|517.75|514.95|0
1643326060000|2022-01-27 23:27:40|517.39|514.59|517.75|514.95|517.75|514.95|517.39|514.59|0
1643326070000|2022-01-27 23:27:50|517.93|515.13|518.28|515.48|518.28|515.48|517.93|515.13|0
1643326080000|2022-01-27 23:28:00|518.64|515.84|518.91|516.11|518.91|516.11|518.46|515.66|0
1643326090000|2022-01-27 23:28:10|518.82|516.02|518.28|515.48|518.82|516.02|518.28|515.48|0
1643326100000|2022-01-27 23:28:20|518.1|515.3|517.93|515.13|518.1|515.3|517.39|514.59|0
1643326110000|2022-01-27 23:28:30|517.39|514.59|517.22|514.42|517.57|514.77|517.22|514.42|0
1643326120000|2022-01-27 23:28:40|517.13|514.33|517.22|514.42|517.22|514.42|517.13|514.33|0
1643326130000|2022-01-27 23:28:50|517.49|514.69|517.39|514.59|517.49|514.69|517.39|514.59|0
1643326140000|2022-01-27 23:29:00|517.49|514.69|517.39|514.59|517.49|514.69|517.22|514.42|0
1643326150000|2022-01-27 23:29:10|517.22|514.42|517.39|514.59|517.39|514.59|517.22|514.42|0
1643326160000|2022-01-27 23:29:20|517.57|514.77|518.2|515.4|518.46|515.66|517.57|514.77|0
1643326170000|2022-01-27 23:29:30|518.02|515.22|518.1|515.3|518.37|515.57|518.02|515.22|0
1643326180000|2022-01-27 23:29:40|518.46|515.66|518.64|515.84|518.64|515.84|518.37|515.57|0
1643326190000|2022-01-27 23:29:50|519.09|516.29|518.91|516.11|519.09|516.29|518.91|516.11|0
1643326200000|2022-01-27 23:30:00|518.81|516.01|518.1|515.3|518.81|516.01|517.93|515.13|0
1643326210000|2022-01-27 23:30:10|518.91|516.11|519.35|516.55|519.35|516.55|518.91|516.11|0
1643326220000|2022-01-27 23:30:20|519.97|517.17|519.8|517|520.06|517.26|519.8|517|0
1643326230000|2022-01-27 23:30:30|519.88|517.08|519.97|517.17|519.97|517.17|519.88|517.08|0
1643326240000|2022-01-27 23:30:40|520.24|517.44|520.42|517.62|520.42|517.62|520.24|517.44|0
1643326250000|2022-01-27 23:30:50|520.33|517.53|520.59|517.79|520.77|517.97|520.33|517.53|0
1643326260000|2022-01-27 23:31:00|520.95|518.15|520.59|517.79|520.95|518.15|520.42|517.62|0
1643326270000|2022-01-27 23:31:10|520.77|517.97|520.86|518.06|520.86|518.06|520.69|517.89|0
1643326280000|2022-01-27 23:31:20|520.69|517.89|520.15|517.35|520.77|517.97|520.15|517.35|0
1643326290000|2022-01-27 23:31:30|519.8|517|519.53|516.73|519.8|517|519.53|516.73|0
1643326300000|2022-01-27 23:31:40|519.8|517|519.62|516.82|519.8|517|519.62|516.82|0
1643326310000|2022-01-27 23:31:50|520.33|517.53|520.77|517.97|520.77|517.97|520.06|517.26|0
1643326320000|2022-01-27 23:32:00|520.95|518.15|520.69|517.89|520.95|518.15|520.69|517.89|0
1643326330000|2022-01-27 23:32:10|520.77|517.97|520.77|517.97|520.77|517.97|520.59|517.79|0
1643326340000|2022-01-27 23:32:20|520.95|518.15|520.59|517.79|520.95|518.15|520.59|517.79|0
1643326350000|2022-01-27 23:32:30|520.51|517.71|520.51|517.71|520.77|517.97|520.51|517.71|0
1643326360000|2022-01-27 23:32:40|520.42|517.62|520.59|517.79|520.59|517.79|520.42|517.62|0
1643326370000|2022-01-27 23:32:50|519.97|517.17|520.24|517.44|520.24|517.44|519.97|517.17|0
1643326380000|2022-01-27 23:33:00|520.06|517.26|520.24|517.44|520.24|517.44|520.06|517.26|0
1643326390000|2022-01-27 23:33:10|519.97|517.17|519.97|517.17|519.97|517.17|519.97|517.17|0
1643326400000|2022-01-27 23:33:20|520.06|517.26|519.8|517|520.06|517.26|519.8|517|0
1643326410000|2022-01-27 23:33:30|519.97|517.17|520.77|517.97|520.77|517.97|519.97|517.17|0
1643326420000|2022-01-27 23:33:40|520.95|518.15|520.86|518.06|520.95|518.15|520.77|517.97|0
1643326430000|2022-01-27 23:33:50|520.95|518.15|520.59|517.79|520.95|518.15|520.59|517.79|0
1643326440000|2022-01-27 23:34:00|520.95|518.15|520.86|518.06|520.95|518.15|520.86|518.06|0
1643326450000|2022-01-27 23:34:10|520.95|518.15|520.95|518.15|520.95|518.15|520.41|517.61|0
1643326460000|2022-01-27 23:34:20|520.69|517.89|520.77|517.97|520.95|518.15|520.69|517.89|0
1643326470000|2022-01-27 23:34:30|520.69|517.89|520.95|518.15|520.95|518.15|520.69|517.89|0
1643326480000|2022-01-27 23:34:40|521.13|518.33|521.22|518.42|521.4|518.6|521.13|518.33|0
1643326490000|2022-01-27 23:34:50|521.31|518.51|521.48|518.68|521.48|518.68|521.31|518.51|0
1643326500000|2022-01-27 23:35:00|521.75|518.95|521.13|518.33|521.75|518.95|521.13|518.33|0
1643326510000|2022-01-27 23:35:10|520.24|517.44|520.95|518.15|521.04|518.24|520.24|517.44|0
1643326520000|2022-01-27 23:35:20|520.77|517.97|521.04|518.24|521.04|518.24|520.77|517.97|0
1643326530000|2022-01-27 23:35:30|521.66|518.86|521.75|518.95|521.84|519.04|521.66|518.86|0
1643326540000|2022-01-27 23:35:40|521.04|518.24|520.95|518.15|521.04|518.24|520.95|518.15|0
1643326550000|2022-01-27 23:35:50|520.68|517.88|520.59|517.79|520.68|517.88|520.51|517.71|0
1643326560000|2022-01-27 23:36:00|520.68|517.88|521.04|518.24|521.04|518.24|520.68|517.88|0
1643326570000|2022-01-27 23:36:10|521.13|518.33|520.41|517.61|521.13|518.33|520.41|517.61|0
1643326580000|2022-01-27 23:36:20|520.33|517.53|520.59|517.79|520.59|517.79|520.33|517.53|0
1643326590000|2022-01-27 23:36:30|520.51|517.71|520.24|517.44|520.59|517.79|520.24|517.44|0
1643326600000|2022-01-27 23:36:40|520.33|517.53|520.15|517.35|520.33|517.53|520.15|517.35|0
1643326610000|2022-01-27 23:36:50|519.97|517.17|519.52|516.72|519.97|517.17|519.52|516.72|0
1643326620000|2022-01-27 23:37:00|519.62|516.82|519.7|516.9|519.7|516.9|519.52|516.72|0
1643326630000|2022-01-27 23:37:10|519.52|516.72|519.26|516.46|519.52|516.72|519.08|516.28|0
1643326640000|2022-01-27 23:37:20|519.62|516.82|519.7|516.9|519.97|517.17|519.35|516.55|0
1643326650000|2022-01-27 23:37:30|519.88|517.08|520.06|517.26|520.06|517.26|519.88|517.08|0
1643326660000|2022-01-27 23:37:40|519.88|517.08|519.7|516.9|519.97|517.17|519.7|516.9|0
1643326670000|2022-01-27 23:37:50|520.06|517.26|520.06|517.26|520.06|517.26|520.06|517.26|0
1643326680000|2022-01-27 23:38:00|519.88|517.08|519.7|516.9|519.88|517.08|519.52|516.72|0
1643326690000|2022-01-27 23:38:10|519.62|516.82|519.79|516.99|519.88|517.08|519.62|516.82|0
1643326700000|2022-01-27 23:38:20|519.52|516.72|519.44|516.64|519.52|516.72|519.08|516.28|0
1643326710000|2022-01-27 23:38:30|519.62|516.82|519.44|516.64|519.62|516.82|519.26|516.46|0
1643326720000|2022-01-27 23:38:40|519.7|516.9|519.79|516.99|519.79|516.99|519.62|516.82|0
1643326730000|2022-01-27 23:38:50|519.62|516.82|519.7|516.9|519.7|516.9|519.62|516.82|0
1643326740000|2022-01-27 23:39:00|519.97|517.17|519.44|516.64|519.97|517.17|519.44|516.64|0
1643326750000|2022-01-27 23:39:10|519.26|516.46|518.99|516.19|519.35|516.55|518.99|516.19|0
1643326760000|2022-01-27 23:39:20|519.26|516.46|519.52|516.72|519.62|516.82|519.26|516.46|0
1643326770000|2022-01-27 23:39:30|519.44|516.64|519.17|516.37|519.44|516.64|519.17|516.37|0
1643326780000|2022-01-27 23:39:40|519.35|516.55|519.62|516.82|519.62|516.82|519.35|516.55|0
1643326800000|2022-01-27 23:40:00|519.7|516.9|519.52|516.72|519.7|516.9|519.34|516.54|0
1643326810000|2022-01-27 23:40:10|519.7|516.9|520.06|517.26|520.06|517.26|519.7|516.9|0
1643326820000|2022-01-27 23:40:20|520.23|517.43|520.41|517.61|520.41|517.61|520.23|517.43|0
1643326830000|2022-01-27 23:40:30|520.23|517.43|520.41|517.61|520.41|517.61|520.23|517.43|0
1643326840000|2022-01-27 23:40:40|520.23|517.43|519.7|516.9|520.23|517.43|519.7|516.9|0
1643326850000|2022-01-27 23:40:50|519.88|517.08|520.06|517.26|520.06|517.26|519.88|517.08|0
1643326860000|2022-01-27 23:41:00|520.77|517.97|520.68|517.88|520.77|517.97|520.59|517.79|0
1643326870000|2022-01-27 23:41:10|520.77|517.97|521.13|518.33|521.13|518.33|520.68|517.88|0
1643326880000|2022-01-27 23:41:20|521.3|518.5|521.3|518.5|521.3|518.5|521.12|518.32|0
1643326890000|2022-01-27 23:41:30|521.48|518.68|521.48|518.68|521.66|518.86|521.48|518.68|0
1643326900000|2022-01-27 23:41:40|521.57|518.77|522.11|519.31|522.11|519.31|521.57|518.77|0
1643326910000|2022-01-27 23:41:50|522.64|519.84|522.73|519.93|522.91|520.11|522.64|519.84|0
1643326920000|2022-01-27 23:42:00|523.09|520.29|522.19|519.39|523.09|520.29|522.19|519.39|0
1643326930000|2022-01-27 23:42:10|522.55|519.75|522.64|519.84|522.64|519.84|522.55|519.75|0
1643326940000|2022-01-27 23:42:20|522.19|519.39|522.02|519.22|522.37|519.57|522.02|519.22|0
1643326950000|2022-01-27 23:42:30|522.19|519.39|522.02|519.22|522.19|519.39|522.02|519.22|0
1643326960000|2022-01-27 23:42:40|521.84|519.04|521.84|519.04|521.84|519.04|521.84|519.04|0
1643326970000|2022-01-27 23:42:50|521.66|518.86|521.84|519.04|521.84|519.04|521.66|518.86|0
1643326980000|2022-01-27 23:43:00|521.22|518.42|521.66|518.86|521.66|518.86|521.22|518.42|0
1643326990000|2022-01-27 23:43:10|521.3|518.5|521.57|518.77|521.57|518.77|521.22|518.42|0
1643327000000|2022-01-27 23:43:20|521.48|518.68|521.93|519.13|521.93|519.13|521.48|518.68|0
1643327010000|2022-01-27 23:43:30|522.02|519.22|522.47|519.67|522.47|519.67|522.02|519.22|0
1643327020000|2022-01-27 23:43:40|522.73|519.93|522.55|519.75|522.91|520.11|522.55|519.75|0
1643327030000|2022-01-27 23:43:50|522.73|519.93|522.73|519.93|523.09|520.29|522.73|519.93|0
1643327040000|2022-01-27 23:44:00|522.91|520.11|522.55|519.75|523.09|520.29|522.55|519.75|0
1643327050000|2022-01-27 23:44:10|522.64|519.84|522.91|520.11|522.91|520.11|522.64|519.84|0
1643327060000|2022-01-27 23:44:20|523.09|520.29|523.27|520.47|523.27|520.47|522.82|520.02|0
1643327070000|2022-01-27 23:44:30|522.73|519.93|522.91|520.11|523|520.2|522.73|519.93|0
1643327080000|2022-01-27 23:44:40|523.26|520.46|522.91|520.11|523.26|520.46|522.91|520.11|0
1643327090000|2022-01-27 23:44:50|523.26|520.46|522.55|519.75|523.26|520.46|522.55|519.75|0
1643327100000|2022-01-27 23:45:00|522.19|519.39|521.66|518.86|522.19|519.39|521.66|518.86|0
1643327110000|2022-01-27 23:45:10|521.75|518.95|521.84|519.04|521.93|519.13|521.75|518.95|0
1643327120000|2022-01-27 23:45:20|522.19|519.39|521.66|518.86|522.19|519.39|521.66|518.86|0
1643327130000|2022-01-27 23:45:30|521.57|518.77|521.66|518.86|521.66|518.86|521.57|518.77|0
1643327140000|2022-01-27 23:45:40|521.39|518.59|522.11|519.31|522.11|519.31|521.39|518.59|0
1643327150000|2022-01-27 23:45:50|522.19|519.39|521.66|518.86|522.19|519.39|521.66|518.86|0
1643327160000|2022-01-27 23:46:00|521.22|518.42|520.23|517.43|521.22|518.42|520.23|517.43|0
1643327170000|2022-01-27 23:46:10|520.05|517.25|520.68|517.88|520.68|517.88|520.05|517.25|0
1643327180000|2022-01-27 23:46:20|521.48|518.68|521.3|518.5|521.48|518.68|521.12|518.32|0
1643327190000|2022-01-27 23:46:30|521.22|518.42|521.39|518.59|521.39|518.59|521.22|518.42|0
1643327200000|2022-01-27 23:46:40|521.48|518.68|521.57|518.77|521.75|518.95|521.48|518.68|0
1643327210000|2022-01-27 23:46:50|521.12|518.32|521.84|519.04|521.84|519.04|521.12|518.32|0
1643327220000|2022-01-27 23:47:00|521.66|518.86|521.84|519.04|521.84|519.04|521.39|518.59|0
1643327230000|2022-01-27 23:47:10|522.11|519.31|522.73|519.93|522.73|519.93|522.11|519.31|0
1643327240000|2022-01-27 23:47:20|522.55|519.75|522.73|519.93|522.73|519.93|522.46|519.66|0
1643327250000|2022-01-27 23:47:30|522.46|519.66|522.01|519.21|522.46|519.66|522.01|519.21|0
1643327260000|2022-01-27 23:47:40|522.19|519.39|522.19|519.39|522.46|519.66|522.19|519.39|0
1643327270000|2022-01-27 23:47:50|522.01|519.21|521.84|519.04|522.01|519.21|521.84|519.04|0
1643327280000|2022-01-27 23:48:00|521.57|518.77|521.22|518.42|521.57|518.77|521.22|518.42|0
1643327290000|2022-01-27 23:48:10|521.3|518.5|521.48|518.68|521.48|518.68|521.22|518.42|0
1643327300000|2022-01-27 23:48:20|521.66|518.86|521.66|518.86|521.66|518.86|521.39|518.59|0
1643327310000|2022-01-27 23:48:30|522.01|519.21|522.64|519.84|522.64|519.84|522.01|519.21|0
1643327320000|2022-01-27 23:48:40|522.46|519.66|522.37|519.57|522.46|519.66|522.11|519.31|0
1643327330000|2022-01-27 23:48:50|522.19|519.39|521.75|518.95|522.37|519.57|521.75|518.95|0
1643327340000|2022-01-27 23:49:00|521.84|519.04|521.66|518.86|521.93|519.13|521.66|518.86|0
1643327350000|2022-01-27 23:49:10|522.01|519.21|521.66|518.86|522.19|519.39|521.66|518.86|0
1643327360000|2022-01-27 23:49:20|522.01|519.21|522.19|519.39|522.19|519.39|521.93|519.13|0
1643327370000|2022-01-27 23:49:30|522.73|519.93|522.73|519.93|522.73|519.93|522.55|519.75|0
1643327380000|2022-01-27 23:49:40|522.82|520.02|522.91|520.11|523.08|520.28|522.82|520.02|0
1643327390000|2022-01-27 23:49:50|522.82|520.02|522.64|519.84|522.82|520.02|522.64|519.84|0
1643327400000|2022-01-27 23:50:00|522.91|520.11|523.18|520.38|523.18|520.38|522.91|520.11|0
1643327410000|2022-01-27 23:50:10|522.73|519.93|523.26|520.46|523.26|520.46|522.73|519.93|0
1643327420000|2022-01-27 23:50:20|522.91|520.11|522.73|519.93|522.91|520.11|522.73|519.93|0
1643327430000|2022-01-27 23:50:30|523|520.2|522.82|520.02|523|520.2|522.73|519.93|0
1643327440000|2022-01-27 23:50:40|523.08|520.28|523.18|520.38|523.18|520.38|523.08|520.28|0
1643327450000|2022-01-27 23:50:50|523.08|520.28|523.26|520.46|523.26|520.46|523|520.2|0
1643327460000|2022-01-27 23:51:00|523.08|520.28|523.08|520.28|523.08|520.28|523|520.2|0
1643327470000|2022-01-27 23:51:10|523.26|520.46|523.44|520.64|523.44|520.64|523.18|520.38|0
1643327480000|2022-01-27 23:51:20|523.62|520.82|523.62|520.82|523.71|520.91|523.62|520.82|0
1643327490000|2022-01-27 23:51:30|523.26|520.46|523.44|520.64|523.44|520.64|523.26|520.46|0
1643327500000|2022-01-27 23:51:40|523.71|520.91|523.98|521.18|523.98|521.18|523.71|520.91|0
1643327510000|2022-01-27 23:51:50|523.8|521|524.34|521.54|524.34|521.54|523.8|521|0
1643327520000|2022-01-27 23:52:00|524.16|521.36|523.98|521.18|524.25|521.45|523.98|521.18|0
1643327530000|2022-01-27 23:52:10|524.16|521.36|524.51|521.71|524.51|521.71|524.16|521.36|0
1643327540000|2022-01-27 23:52:20|524.33|521.53|524.51|521.71|524.51|521.71|524.25|521.45|0
1643327550000|2022-01-27 23:52:30|524.43|521.63|524.33|521.53|524.43|521.63|524.33|521.53|0
1643327560000|2022-01-27 23:52:40|524.43|521.63|524.69|521.89|524.69|521.89|524.33|521.53|0
1643327570000|2022-01-27 23:52:50|524.61|521.81|524.16|521.36|524.61|521.81|524.16|521.36|0
1643327580000|2022-01-27 23:53:00|524.33|521.53|524.61|521.81|524.61|521.81|524.33|521.53|0
1643327590000|2022-01-27 23:53:10|524.51|521.71|524.43|521.63|524.51|521.71|524.43|521.63|0
1643327600000|2022-01-27 23:53:20|524.33|521.53|524.16|521.36|524.33|521.53|524.16|521.36|0
1643327610000|2022-01-27 23:53:30|524.25|521.45|524.33|521.53|524.33|521.53|524.25|521.45|0
1643327620000|2022-01-27 23:53:40|524.61|521.81|524.51|521.71|524.61|521.81|524.43|521.63|0
1643327630000|2022-01-27 23:53:50|524.33|521.53|524.33|521.53|524.33|521.53|524.33|521.53|0
1643327640000|2022-01-27 23:54:00|523.98|521.18|524.33|521.53|525.05|522.25|523.98|521.18|0
1643327650000|2022-01-27 23:54:10|524.61|521.81|523.98|521.18|524.61|521.81|523.98|521.18|0
1643327660000|2022-01-27 23:54:20|524.07|521.27|523.44|520.64|524.07|521.27|523.44|520.64|0
1643327670000|2022-01-27 23:54:30|523.26|520.46|522.37|519.57|523.26|520.46|522.37|519.57|0
1643327680000|2022-01-27 23:54:40|522.55|519.75|522.9|520.1|522.9|520.1|522.55|519.75|0
1643327690000|2022-01-27 23:54:50|522.73|519.93|522.73|519.93|522.73|519.93|522.73|519.93|0
1643327700000|2022-01-27 23:55:00|522.64|519.84|522.64|519.84|522.73|519.93|522.46|519.66|0
1643327710000|2022-01-27 23:55:10|523.26|520.46|523.8|521|523.8|521|523.26|520.46|0
1643327720000|2022-01-27 23:55:20|524.07|521.27|524.69|521.89|524.69|521.89|524.07|521.27|0
1643327730000|2022-01-27 23:55:30|524.51|521.71|523.8|521|524.51|521.71|523.8|521|0
1643327740000|2022-01-27 23:55:40|524.51|521.71|524.33|521.53|524.51|521.71|524.33|521.53|0
1643327750000|2022-01-27 23:55:50|524.69|521.89|524.69|521.89|524.69|521.89|524.51|521.71|0
1643327760000|2022-01-27 23:56:00|524.78|521.98|524.87|522.07|524.87|522.07|524.78|521.98|0
1643327770000|2022-01-27 23:56:10|524.69|521.89|525.05|522.25|525.05|522.25|524.69|521.89|0
1643327780000|2022-01-27 23:56:20|524.96|522.16|525.05|522.25|525.05|522.25|524.96|522.16|0
1643327790000|2022-01-27 23:56:30|525.41|522.61|524.87|522.07|525.41|522.61|524.87|522.07|0
1643327800000|2022-01-27 23:56:40|525.05|522.25|524.61|521.81|525.05|522.25|524.61|521.81|0
1643327810000|2022-01-27 23:56:50|524.69|521.89|524.78|521.98|524.78|521.98|524.69|521.89|0
1643327820000|2022-01-27 23:57:00|524.69|521.89|524.51|521.71|524.69|521.89|524.51|521.71|0
1643327830000|2022-01-27 23:57:10|524.15|521.35|524.51|521.71|524.51|521.71|524.15|521.35|0
1643327840000|2022-01-27 23:57:20|524.61|521.81|524.69|521.89|524.69|521.89|524.51|521.71|0
1643327850000|2022-01-27 23:57:30|525.05|522.25|525.23|522.43|525.23|522.43|525.05|522.25|0
1643327860000|2022-01-27 23:57:40|525.94|523.14|526.84|524.04|526.84|524.04|525.94|523.14|0
1643327870000|2022-01-27 23:57:50|526.66|523.86|526.75|523.95|526.75|523.95|526.66|523.86|0
1643327880000|2022-01-27 23:58:00|526.66|523.86|527.11|524.31|527.38|524.58|526.66|523.86|0
1643327890000|2022-01-27 23:58:10|527.2|524.4|527.56|524.76|527.56|524.76|527.2|524.4|0
1643327900000|2022-01-27 23:58:20|527.38|524.58|527.56|524.76|527.56|524.76|527.38|524.58|0
1643327910000|2022-01-27 23:58:30|527.92|525.12|527.74|524.94|527.92|525.12|527.74|524.94|0
1643327920000|2022-01-27 23:58:40|527.65|524.85|527.74|524.94|528.1|525.3|527.65|524.85|0
1643327930000|2022-01-27 23:58:50|527.56|524.76|527.56|524.76|527.74|524.94|527.56|524.76|0
1643327940000|2022-01-27 23:59:00|527.74|524.94|527.56|524.76|527.74|524.94|527.56|524.76|0
1643327950000|2022-01-27 23:59:10|527.74|524.94|527.65|524.85|527.74|524.94|527.65|524.85|0
1643327960000|2022-01-27 23:59:20|527.74|524.94|528.1|525.3|528.45|525.65|527.74|524.94|0
1643327970000|2022-01-27 23:59:30|527.74|524.94|527.56|524.76|527.74|524.94|527.56|524.76|0
1643327980000|2022-01-27 23:59:40|527.38|524.58|528.1|525.3|528.1|525.3|527.38|524.58|0
1643327990000|2022-01-27 23:59:50|527.83|525.03|528.27|525.47|528.27|525.47|527.83|525.03|0
1643328000000|2022-01-28 00:00:00|528.99|526.19|528.91|526.11|528.99|526.19|528.91|526.11|0
1643328010000|2022-01-28 00:00:10|528.99|526.19|528.55|525.75|528.99|526.19|528.55|525.75|0
1643328020000|2022-01-28 00:00:20|528.63|525.83|528.81|526.01|528.81|526.01|528.63|525.83|0
1643328030000|2022-01-28 00:00:30|528.63|525.83|528.63|525.83|528.73|525.93|528.45|525.65|0
1643328040000|2022-01-28 00:00:40|528.55|525.75|528.63|525.83|528.63|525.83|528.45|525.65|0
1643328050000|2022-01-28 00:00:50|528.81|526.01|527.74|524.94|528.81|526.01|527.56|524.76|0
1643328060000|2022-01-28 00:01:00|528.27|525.47|528.81|526.01|528.81|526.01|528.27|525.47|0
1643328070000|2022-01-28 00:01:10|528.63|525.83|528.55|525.75|528.63|525.83|528.45|525.65|0
1643328080000|2022-01-28 00:01:20|528.63|525.83|529.17|526.37|529.17|526.37|528.63|525.83|0
1643328090000|2022-01-28 00:01:30|529.35|526.55|529.71|526.91|529.71|526.91|529.35|526.55|0
1643328100000|2022-01-28 00:01:40|529.89|527.09|529.71|526.91|529.89|527.09|529.71|526.91|0
1643328110000|2022-01-28 00:01:50|529.81|527.01|531.07|528.27|531.07|528.27|529.81|527.01|0
1643328120000|2022-01-28 00:02:00|530.97|528.17|530.71|527.91|530.97|528.17|530.71|527.91|0
1643328130000|2022-01-28 00:02:10|530.25|527.45|530.79|527.99|530.89|528.09|530.25|527.45|0
1643328140000|2022-01-28 00:02:20|530.97|528.17|531.33|528.53|531.33|528.53|530.97|528.17|0
1643328150000|2022-01-28 00:02:30|531.43|528.63|531.87|529.07|532.05|529.25|531.43|528.63|0
1643328160000|2022-01-28 00:02:40|531.51|528.71|530.79|527.99|531.61|528.81|530.79|527.99|0
1643328170000|2022-01-28 00:02:50|530.07|527.27|530.25|527.45|530.25|527.45|530.07|527.27|0
1643328180000|2022-01-28 00:03:00|530.61|527.81|531.15|528.35|531.15|528.35|530.61|527.81|0
1643328190000|2022-01-28 00:03:10|531.06|528.26|530.97|528.17|531.25|528.45|530.97|528.17|0
1643328200000|2022-01-28 00:03:20|530.79|527.99|530.43|527.63|530.88|528.08|530.25|527.45|0
1643328210000|2022-01-28 00:03:30|530.07|527.27|529.71|526.91|530.07|527.27|529.71|526.91|0
1643328220000|2022-01-28 00:03:40|529.98|527.18|529.8|527|529.98|527.18|529.71|526.91|0
1643328230000|2022-01-28 00:03:50|529.89|527.09|529.53|526.73|529.89|527.09|529.53|526.73|0
1643328240000|2022-01-28 00:04:00|529.71|526.91|528.99|526.19|529.71|526.91|528.99|526.19|0
1643328250000|2022-01-28 00:04:10|528.81|526.01|528.81|526.01|528.99|526.19|528.81|526.01|0
1643328260000|2022-01-28 00:04:20|528.73|525.93|528.45|525.65|528.73|525.93|528.45|525.65|0
1643328270000|2022-01-28 00:04:30|528.09|525.29|527.73|524.93|528.09|525.29|527.73|524.93|0
1643328280000|2022-01-28 00:04:40|527.38|524.58|527.38|524.58|527.38|524.58|526.93|524.13|0
1643328290000|2022-01-28 00:04:50|527.2|524.4|527.65|524.85|527.65|524.85|527.2|524.4|0
1643328300000|2022-01-28 00:05:00|527.56|524.76|527.29|524.49|527.56|524.76|527.29|524.49|0
1643328310000|2022-01-28 00:05:10|527.38|524.58|527.2|524.4|527.73|524.93|527.2|524.4|0
1643328320000|2022-01-28 00:05:20|527.29|524.49|527.38|524.58|527.38|524.58|527.2|524.4|0
1643328330000|2022-01-28 00:05:30|527.2|524.4|527.11|524.31|527.2|524.4|527.02|524.22|0
1643328340000|2022-01-28 00:05:40|527.2|524.4|527.56|524.76|527.56|524.76|527.2|524.4|0
1643328350000|2022-01-28 00:05:50|527.65|524.85|527.73|524.93|527.73|524.93|527.56|524.76|0
1643328360000|2022-01-28 00:06:00|527.38|524.58|527.55|524.75|527.55|524.75|527.38|524.58|0
1643328370000|2022-01-28 00:06:10|528.19|525.39|528.37|525.57|528.37|525.57|528.19|525.39|0
1643328380000|2022-01-28 00:06:20|528.55|525.75|528.63|525.83|528.63|525.83|528.27|525.47|0
1643328390000|2022-01-28 00:06:30|528.27|525.47|528.81|526.01|528.81|526.01|528.27|525.47|0
1643328400000|2022-01-28 00:06:40|528.73|525.93|528.63|525.83|528.73|525.93|528.63|525.83|0
1643328410000|2022-01-28 00:06:50|528.45|525.65|528.37|525.57|528.45|525.65|528.37|525.57|0
1643328420000|2022-01-28 00:07:00|528.27|525.47|527.73|524.93|528.37|525.57|527.73|524.93|0
1643328430000|2022-01-28 00:07:10|527.91|525.11|527.91|525.11|527.91|525.11|527.91|525.11|0
1643328440000|2022-01-28 00:07:20|527.55|524.75|527.55|524.75|527.73|524.93|527.55|524.75|0
1643328450000|2022-01-28 00:07:30|527.65|524.85|527.47|524.67|527.73|524.93|527.47|524.67|0
1643328460000|2022-01-28 00:07:40|527.83|525.03|527.47|524.67|527.83|525.03|527.47|524.67|0
1643328470000|2022-01-28 00:07:50|527.55|524.75|527.37|524.57|527.55|524.75|527.37|524.57|0
1643328480000|2022-01-28 00:08:00|526.75|523.95|527.2|524.4|527.37|524.57|526.75|523.95|0
1643328490000|2022-01-28 00:08:10|528.09|525.29|527.91|525.11|528.19|525.39|527.91|525.11|0
1643328500000|2022-01-28 00:08:20|527.73|524.93|527.73|524.93|528.09|525.29|527.73|524.93|0
1643328510000|2022-01-28 00:08:30|527.65|524.85|527.55|524.75|527.65|524.85|527.47|524.67|0
1643328520000|2022-01-28 00:08:40|527.65|524.85|528.19|525.39|528.19|525.39|527.65|524.85|0
1643328530000|2022-01-28 00:08:50|528.09|525.29|528.72|525.92|528.72|525.92|528.09|525.29|0
1643328540000|2022-01-28 00:09:00|529.89|527.09|529.89|527.09|529.89|527.09|529.71|526.91|0
1643328550000|2022-01-28 00:09:10|530.25|527.45|530.43|527.63|530.43|527.63|530.25|527.45|0
1643328560000|2022-01-28 00:09:20|530.25|527.45|529.98|527.18|530.25|527.45|529.89|527.09|0
1643328570000|2022-01-28 00:09:30|529.89|527.09|529.71|526.91|529.89|527.09|529.71|526.91|0
1643328580000|2022-01-28 00:09:40|529.17|526.37|529.53|526.73|529.62|526.82|529.17|526.37|0
1643328590000|2022-01-28 00:09:50|530.34|527.54|531.6|528.8|531.6|528.8|530.34|527.54|0
1643328600000|2022-01-28 00:10:00|531.51|528.71|530.61|527.81|531.51|528.71|530.43|527.63|0
1643328610000|2022-01-28 00:10:10|530.88|528.08|531.06|528.26|531.06|528.26|530.79|527.99|0
1643328620000|2022-01-28 00:10:20|530.88|528.08|530.43|527.63|531.06|528.26|530.43|527.63|0
1643328630000|2022-01-28 00:10:30|529.98|527.18|530.34|527.54|530.34|527.54|529.98|527.18|0
1643328640000|2022-01-28 00:10:40|530.52|527.72|530.25|527.45|530.52|527.72|529.89|527.09|0
1643328650000|2022-01-28 00:10:50|529.98|527.18|530.25|527.45|530.25|527.45|529.98|527.18|0
1643328660000|2022-01-28 00:11:00|530.16|527.36|529.71|526.91|530.25|527.45|529.71|526.91|0
1643328670000|2022-01-28 00:11:10|528.81|526.01|528.63|525.83|528.81|526.01|528.63|525.83|0
1643328680000|2022-01-28 00:11:20|528.81|526.01|528.36|525.56|528.81|526.01|528.27|525.47|0
1643328690000|2022-01-28 00:11:30|528.27|525.47|528.01|525.21|528.27|525.47|528.01|525.21|0
1643328700000|2022-01-28 00:11:40|527.91|525.11|528.19|525.39|528.19|525.39|527.73|524.93|0
1643328710000|2022-01-28 00:11:50|528.54|525.74|528.45|525.65|528.54|525.74|528.36|525.56|0
1643328720000|2022-01-28 00:12:00|528.36|525.56|528.81|526.01|528.81|526.01|528.36|525.56|0
1643328730000|2022-01-28 00:12:10|528.99|526.19|528.72|525.92|528.99|526.19|528.72|525.92|0
1643328740000|2022-01-28 00:12:20|528.63|525.83|529.44|526.64|529.44|526.64|528.63|525.83|0
1643328750000|2022-01-28 00:12:30|529.35|526.55|529.53|526.73|529.71|526.91|529.35|526.55|0
1643328760000|2022-01-28 00:12:40|529.35|526.55|529.71|526.91|529.71|526.91|529.17|526.37|0
1643328770000|2022-01-28 00:12:50|529.8|527|529.53|526.73|529.8|527|529.53|526.73|0
1643328780000|2022-01-28 00:13:00|529.26|526.46|529.17|526.37|529.26|526.46|528.63|525.83|0
1643328790000|2022-01-28 00:13:10|528.99|526.19|528.99|526.19|529.17|526.37|528.99|526.19|0
1643328800000|2022-01-28 00:13:20|528.9|526.1|529.08|526.28|529.08|526.28|528.9|526.1|0
1643328810000|2022-01-28 00:13:30|528.81|526.01|528.09|525.29|528.81|526.01|528.09|525.29|0
1643328820000|2022-01-28 00:13:40|528.18|525.38|527.37|524.57|528.18|525.38|527.37|524.57|0
1643328830000|2022-01-28 00:13:50|527.55|524.75|527.73|524.93|527.83|525.03|527.37|524.57|0
1643328840000|2022-01-28 00:14:00|527.37|524.57|527.37|524.57|527.37|524.57|527.37|524.57|0
1643328850000|2022-01-28 00:14:10|527.01|524.21|527.55|524.75|527.55|524.75|527.01|524.21|0
1643328860000|2022-01-28 00:14:20|527.37|524.57|527.37|524.57|527.55|524.75|527.37|524.57|0
1643328870000|2022-01-28 00:14:30|527.01|524.21|526.12|523.32|527.01|524.21|526.12|523.32|0
1643328880000|2022-01-28 00:14:40|525.94|523.14|524.78|521.98|525.94|523.14|524.78|521.98|0
1643328890000|2022-01-28 00:14:50|524.69|521.89|524.51|521.71|524.69|521.89|524.51|521.71|0
1643328900000|2022-01-28 00:15:00|524.86|522.06|524.69|521.89|524.86|522.06|524.69|521.89|0
1643328910000|2022-01-28 00:15:10|524.51|521.71|524.33|521.53|524.51|521.71|523.79|520.99|0
1643328920000|2022-01-28 00:15:20|524.51|521.71|525.49|522.69|525.49|522.69|524.51|521.71|0
1643328930000|2022-01-28 00:15:30|525.4|522.6|526.57|523.77|526.57|523.77|525.4|522.6|0
1643328940000|2022-01-28 00:15:40|526.48|523.68|526.48|523.68|526.66|523.86|526.3|523.5|0
1643328950000|2022-01-28 00:15:50|526.3|523.5|526.48|523.68|526.57|523.77|526.3|523.5|0
1643328960000|2022-01-28 00:16:00|526.21|523.41|526.57|523.77|526.75|523.95|526.21|523.41|0
1643328970000|2022-01-28 00:16:10|526.48|523.68|526.57|523.77|526.65|523.85|526.48|523.68|0
1643328980000|2022-01-28 00:16:20|526.75|523.95|527.11|524.31|527.19|524.39|526.75|523.95|0
1643328990000|2022-01-28 00:16:30|527.37|524.57|527.37|524.57|527.47|524.67|527.37|524.57|0
1643329000000|2022-01-28 00:16:40|527.01|524.21|527.11|524.31|527.11|524.31|527.01|524.21|0
1643329010000|2022-01-28 00:16:50|526.65|523.85|527.19|524.39|527.19|524.39|526.48|523.68|0
1643329020000|2022-01-28 00:17:00|527.11|524.31|526.57|523.77|527.11|524.31|526.57|523.77|0
1643329030000|2022-01-28 00:17:10|527.11|524.31|527.19|524.39|527.19|524.39|527.11|524.31|0
1643329040000|2022-01-28 00:17:20|527.29|524.49|527.11|524.31|527.29|524.49|527.11|524.31|0
1643329050000|2022-01-28 00:17:30|527.01|524.21|527.11|524.31|527.19|524.39|527.01|524.21|0
1643329060000|2022-01-28 00:17:40|527.47|524.67|527.37|524.57|527.47|524.67|527.29|524.49|0
1643329070000|2022-01-28 00:17:50|526.93|524.13|526.75|523.95|526.93|524.13|526.75|523.95|0
1643329080000|2022-01-28 00:18:00|526.93|524.13|527.19|524.39|527.19|524.39|526.93|524.13|0
1643329090000|2022-01-28 00:18:10|527.47|524.67|528.09|525.29|528.18|525.38|527.47|524.67|0
1643329100000|2022-01-28 00:18:20|528.18|525.38|527.73|524.93|528.18|525.38|527.73|524.93|0
1643329110000|2022-01-28 00:18:30|527.64|524.84|528.27|525.47|528.27|525.47|527.64|524.84|0
1643329120000|2022-01-28 00:18:40|528.36|525.56|528.45|525.65|528.54|525.74|528.27|525.47|0
1643329130000|2022-01-28 00:18:50|528.54|525.74|528.81|526.01|528.81|526.01|528.54|525.74|0
1643329140000|2022-01-28 00:19:00|528.27|525.47|528.72|525.92|528.72|525.92|528.27|525.47|0
1643329150000|2022-01-28 00:19:10|528.99|526.19|528.54|525.74|528.99|526.19|528.54|525.74|0
1643329160000|2022-01-28 00:19:20|528.45|525.65|528.72|525.92|528.72|525.92|528.45|525.65|0
1643329170000|2022-01-28 00:19:30|528.81|526.01|529.08|526.28|529.08|526.28|528.81|526.01|0
1643329180000|2022-01-28 00:19:40|529.17|526.37|529.35|526.55|529.53|526.73|529.17|526.37|0
1643329190000|2022-01-28 00:19:50|529.44|526.64|528.72|525.92|529.44|526.64|528.72|525.92|0
1643329200000|2022-01-28 00:20:00|528.54|525.74|528.63|525.83|528.63|525.83|527.82|525.02|0
1643329210000|2022-01-28 00:20:10|528.72|525.92|528.99|526.19|529.08|526.28|528.72|525.92|0
1643329220000|2022-01-28 00:20:20|528.9|526.1|528.63|525.83|528.9|526.1|528.63|525.83|0
1643329230000|2022-01-28 00:20:30|528.54|525.74|528.9|526.1|528.9|526.1|528.54|525.74|0
1643329240000|2022-01-28 00:20:40|528.81|526.01|529.26|526.46|529.26|526.46|528.81|526.01|0
1643329250000|2022-01-28 00:20:50|529.62|526.82|530.07|527.27|530.07|527.27|529.62|526.82|0
1643329260000|2022-01-28 00:21:00|530.16|527.36|530.34|527.54|530.43|527.63|530.16|527.36|0
1643329270000|2022-01-28 00:21:10|530.25|527.45|530.52|527.72|530.7|527.9|530.25|527.45|0
1643329280000|2022-01-28 00:21:20|530.34|527.54|530.34|527.54|530.43|527.63|530.34|527.54|0
1643329290000|2022-01-28 00:21:30|530.25|527.45|529.71|526.91|530.25|527.45|529.71|526.91|0
1643329300000|2022-01-28 00:21:40|530.25|527.45|530.16|527.36|530.25|527.45|530.07|527.27|0
1643329310000|2022-01-28 00:21:50|529.98|527.18|530.07|527.27|530.07|527.27|529.89|527.09|0
1643329320000|2022-01-28 00:22:00|529.98|527.18|529.98|527.18|530.07|527.27|529.98|527.18|0
1643329330000|2022-01-28 00:22:10|530.07|527.27|530.07|527.27|530.16|527.36|530.07|527.27|0
1643329340000|2022-01-28 00:22:20|530.25|527.45|530.16|527.36|530.25|527.45|530.07|527.27|0
1643329350000|2022-01-28 00:22:30|529.89|527.09|530.25|527.45|530.25|527.45|529.89|527.09|0
1643329360000|2022-01-28 00:22:40|530.07|527.27|529.53|526.73|530.07|527.27|529.44|526.64|0
1643329370000|2022-01-28 00:22:50|529.44|526.64|529.8|527|529.89|527.09|529.44|526.64|0
1643329380000|2022-01-28 00:23:00|529.53|526.73|529.8|527|529.89|527.09|529.53|526.73|0
1643329390000|2022-01-28 00:23:10|529.71|526.91|529.17|526.37|529.71|526.91|528.99|526.19|0
1643329400000|2022-01-28 00:23:20|528.81|526.01|528.63|525.83|528.81|526.01|528.63|525.83|0
1643329410000|2022-01-28 00:23:30|528.27|525.47|528.27|525.47|528.27|525.47|528.27|525.47|0
1643329420000|2022-01-28 00:23:40|528.36|525.56|529.17|526.37|529.35|526.55|528.36|525.56|0
1643329430000|2022-01-28 00:23:50|529.35|526.55|528.81|526.01|529.35|526.55|528.81|526.01|0
1643329440000|2022-01-28 00:24:00|529.17|526.37|528.99|526.19|529.17|526.37|528.99|526.19|0
1643329450000|2022-01-28 00:24:10|528.45|525.65|528.54|525.74|528.81|526.01|528.45|525.65|0
1643329460000|2022-01-28 00:24:20|528.81|526.01|528.72|525.92|528.99|526.19|528.72|525.92|0
1643329470000|2022-01-28 00:24:30|528.9|526.1|528.81|526.01|528.9|526.1|528.81|526.01|0
1643329480000|2022-01-28 00:24:40|528.9|526.1|528.27|525.47|528.9|526.1|528.27|525.47|0
1643329490000|2022-01-28 00:24:50|528.18|525.38|528.45|525.65|528.45|525.65|528.18|525.38|0
1643329500000|2022-01-28 00:25:00|528.9|526.1|529.7|526.9|529.7|526.9|528.9|526.1|0
1643329510000|2022-01-28 00:25:10|529.44|526.64|528.81|526.01|529.44|526.64|528.81|526.01|0
1643329520000|2022-01-28 00:25:20|528.72|525.92|527.82|525.02|528.72|525.92|527.82|525.02|0
1643329530000|2022-01-28 00:25:30|528.09|525.29|527.37|524.57|528.09|525.29|527.1|524.3|0
1643329540000|2022-01-28 00:25:40|527.19|524.39|526.75|523.95|527.19|524.39|526.75|523.95|0
1643329550000|2022-01-28 00:25:50|527.01|524.21|527.82|525.02|527.82|525.02|527.01|524.21|0
1643329560000|2022-01-28 00:26:00|527.91|525.11|528.18|525.38|528.54|525.74|527.73|524.93|0
1643329570000|2022-01-28 00:26:10|528.72|525.92|528.18|525.38|528.72|525.92|528.18|525.38|0
1643329580000|2022-01-28 00:26:20|528.54|525.74|528.81|526.01|528.99|526.19|528.45|525.65|0
1643329590000|2022-01-28 00:26:30|528.9|526.1|528.54|525.74|528.99|526.19|528.54|525.74|0
1643329600000|2022-01-28 00:26:40|528.63|525.83|528.9|526.1|528.9|526.1|528.45|525.65|0
1643329610000|2022-01-28 00:26:50|528.63|525.83|528.98|526.18|529.52|526.72|528.63|525.83|0
1643329620000|2022-01-28 00:27:00|529.16|526.36|529.7|526.9|530.24|527.44|529.16|526.36|0
1643329630000|2022-01-28 00:27:10|529.8|527|529.7|526.9|529.8|527|529.52|526.72|0
1643329640000|2022-01-28 00:27:20|529.34|526.54|529.26|526.46|529.34|526.54|529.26|526.46|0
1643329650000|2022-01-28 00:27:30|529.62|526.82|529.88|527.08|529.88|527.08|529.62|526.82|0
1643329660000|2022-01-28 00:27:40|530.06|527.26|529.88|527.08|530.06|527.26|529.88|527.08|0
1643329670000|2022-01-28 00:27:50|529.52|526.72|529.16|526.36|529.52|526.72|528.98|526.18|0
1643329680000|2022-01-28 00:28:00|528.8|526|528.63|525.83|528.98|526.18|528.63|525.83|0
1643329690000|2022-01-28 00:28:10|528.8|526|528.72|525.92|528.8|526|528.72|525.92|0
1643329700000|2022-01-28 00:28:20|528.9|526.1|529.52|526.72|529.52|526.72|528.9|526.1|0
1643329710000|2022-01-28 00:28:30|529.08|526.28|529.16|526.36|529.16|526.36|528.72|525.92|0
1643329720000|2022-01-28 00:28:40|528.72|525.92|528.9|526.1|528.98|526.18|528.72|525.92|0
1643329730000|2022-01-28 00:28:50|529.26|526.46|528.98|526.18|529.26|526.46|528.98|526.18|0
1643329740000|2022-01-28 00:29:00|528.9|526.1|528.8|526|528.9|526.1|528.72|525.92|0
1643329750000|2022-01-28 00:29:10|529.34|526.54|529.8|527|529.8|527|529.34|526.54|0
1643329760000|2022-01-28 00:29:20|529.98|527.18|530.34|527.54|530.34|527.54|529.98|527.18|0
1643329770000|2022-01-28 00:29:30|530.42|527.62|530.06|527.26|530.42|527.62|530.06|527.26|0
1643329780000|2022-01-28 00:29:40|529.88|527.08|530.42|527.62|530.42|527.62|529.88|527.08|0
1643329790000|2022-01-28 00:29:50|530.52|527.72|530.7|527.9|530.7|527.9|530.52|527.72|0
1643329800000|2022-01-28 00:30:00|529.8|527|529.7|526.9|529.8|527|529.7|526.9|0
1643329810000|2022-01-28 00:30:10|530.24|527.44|530.06|527.26|530.24|527.44|529.7|526.9|0
1643329820000|2022-01-28 00:30:20|529.98|527.18|531.14|528.34|531.24|528.44|529.98|527.18|0
1643329830000|2022-01-28 00:30:30|531.32|528.52|531.68|528.88|531.68|528.88|531.32|528.52|0
1643329840000|2022-01-28 00:30:40|531.86|529.06|532.04|529.24|532.04|529.24|531.68|528.88|0
1643329850000|2022-01-28 00:30:50|532.22|529.42|532.22|529.42|532.22|529.42|532.22|529.42|0
1643329860000|2022-01-28 00:31:00|532.77|529.97|533.31|530.51|533.31|530.51|532.77|529.97|0
1643329870000|2022-01-28 00:31:10|533.49|530.69|533.49|530.69|533.49|530.69|533.22|530.42|0
1643329880000|2022-01-28 00:31:20|534.03|531.23|535.57|532.77|535.57|532.77|534.03|531.23|0
1643329890000|2022-01-28 00:31:30|534.93|532.13|535.11|532.31|535.11|532.31|534.93|532.13|0
1643329900000|2022-01-28 00:31:40|534.75|531.95|536.38|533.58|536.38|533.58|534.75|531.95|0
1643329910000|2022-01-28 00:31:50|536.56|533.76|536.56|533.76|536.84|534.04|536.38|533.58|0
1643329920000|2022-01-28 00:32:00|536.92|534.12|536.74|533.94|536.92|534.12|536.66|533.86|0
1643329930000|2022-01-28 00:32:10|536.92|534.12|535.66|532.86|536.92|534.12|535.66|532.86|0
1643329940000|2022-01-28 00:32:20|536.02|533.22|536.2|533.4|536.2|533.4|535.66|532.86|0
1643329950000|2022-01-28 00:32:30|535.84|533.04|535.93|533.13|535.93|533.13|535.75|532.95|0
1643329960000|2022-01-28 00:32:40|536.74|533.94|536.56|533.76|536.74|533.94|536.2|533.4|0
1643329970000|2022-01-28 00:32:50|536.47|533.67|536.74|533.94|536.74|533.94|536.47|533.67|0
1643329980000|2022-01-28 00:33:00|536.47|533.67|536.11|533.31|536.47|533.67|536.11|533.31|0
1643329990000|2022-01-28 00:33:10|536.56|533.76|536.38|533.58|536.56|533.76|536.38|533.58|0
1643330000000|2022-01-28 00:33:20|536.84|534.04|537.38|534.58|537.38|534.58|536.84|534.04|0
1643330010000|2022-01-28 00:33:30|537.47|534.67|536.84|534.04|537.47|534.67|536.84|534.04|0
1643330020000|2022-01-28 00:33:40|536.92|534.12|536.84|534.04|536.92|534.12|536.74|533.94|0
1643330030000|2022-01-28 00:33:50|536.02|533.22|535.84|533.04|536.02|533.22|535.66|532.86|0
1643330040000|2022-01-28 00:34:00|535.93|533.13|534.57|531.77|535.93|533.13|534.57|531.77|0
1643330050000|2022-01-28 00:34:10|535.11|532.31|535.29|532.49|535.29|532.49|535.11|532.31|0
1643330060000|2022-01-28 00:34:20|535.11|532.31|534.93|532.13|535.11|532.31|534.93|532.13|0
1643330070000|2022-01-28 00:34:30|535.03|532.23|534.75|531.95|535.03|532.23|534.75|531.95|0
1643330080000|2022-01-28 00:34:40|534.57|531.77|535.03|532.23|535.03|532.23|534.57|531.77|0
1643330090000|2022-01-28 00:34:50|534.75|531.95|535.39|532.59|535.39|532.59|534.75|531.95|0
1643330100000|2022-01-28 00:35:00|535.57|532.77|534.93|532.13|535.57|532.77|534.93|532.13|0
1643330110000|2022-01-28 00:35:10|534.57|531.77|534.84|532.04|534.93|532.13|534.57|531.77|0
1643330120000|2022-01-28 00:35:20|535.11|532.31|535.03|532.23|535.47|532.67|535.03|532.23|0
1643330130000|2022-01-28 00:35:30|534.93|532.13|533.85|531.05|534.93|532.13|533.85|531.05|0
1643330140000|2022-01-28 00:35:40|534.03|531.23|534.03|531.23|534.03|531.23|533.85|531.05|0
1643330150000|2022-01-28 00:35:50|533.94|531.14|533.85|531.05|534.21|531.41|533.85|531.05|0
1643330160000|2022-01-28 00:36:00|534.39|531.59|535.11|532.31|535.11|532.31|534.39|531.59|0
1643330170000|2022-01-28 00:36:10|534.84|532.04|534.48|531.68|534.84|532.04|534.3|531.5|0
1643330180000|2022-01-28 00:36:20|534.57|531.77|534.3|531.5|534.57|531.77|534.3|531.5|0
1643330190000|2022-01-28 00:36:30|534.21|531.41|534.03|531.23|534.48|531.68|534.03|531.23|0
1643330200000|2022-01-28 00:36:40|533.4|530.6|533.76|530.96|533.76|530.96|533.4|530.6|0
1643330210000|2022-01-28 00:36:50|533.67|530.87|533.85|531.05|533.85|531.05|533.67|530.87|0
1643330220000|2022-01-28 00:37:00|534.3|531.5|533.94|531.14|534.3|531.5|533.85|531.05|0
1643330230000|2022-01-28 00:37:10|534.12|531.32|534.03|531.23|534.12|531.32|534.03|531.23|0
1643330240000|2022-01-28 00:37:20|534.12|531.32|534.57|531.77|534.57|531.77|534.12|531.32|0
1643330250000|2022-01-28 00:37:30|534.21|531.41|533.85|531.05|534.21|531.41|533.85|531.05|0
1643330260000|2022-01-28 00:37:40|533.67|530.87|533.22|530.42|533.67|530.87|533.12|530.32|0
1643330270000|2022-01-28 00:37:50|533.3|530.5|533.22|530.42|533.3|530.5|532.94|530.14|0
1643330280000|2022-01-28 00:38:00|533.04|530.24|533.67|530.87|533.67|530.87|533.04|530.24|0
1643330290000|2022-01-28 00:38:10|533.85|531.05|533.67|530.87|533.85|531.05|533.67|530.87|0
1643330300000|2022-01-28 00:38:20|533.85|531.05|534.03|531.23|534.03|531.23|533.67|530.87|0
1643330310000|2022-01-28 00:38:30|533.85|531.05|533.48|530.68|533.85|531.05|533.48|530.68|0
1643330320000|2022-01-28 00:38:40|533.67|530.87|533.85|531.05|533.85|531.05|533.67|530.87|0
1643330330000|2022-01-28 00:38:50|533.94|531.14|534.12|531.32|534.12|531.32|533.94|531.14|0
1643330340000|2022-01-28 00:39:00|534.21|531.41|534.03|531.23|534.3|531.5|534.03|531.23|0
1643330350000|2022-01-28 00:39:10|534.12|531.32|533.94|531.14|534.12|531.32|533.94|531.14|0
1643330360000|2022-01-28 00:39:20|534.21|531.41|534.3|531.5|534.39|531.59|534.21|531.41|0
1643330370000|2022-01-28 00:39:30|534.12|531.32|534.39|531.59|534.39|531.59|534.12|531.32|0
1643330380000|2022-01-28 00:39:40|534.75|531.95|534.57|531.77|534.75|531.95|534.57|531.77|0
1643330390000|2022-01-28 00:39:50|534.3|531.5|534.12|531.32|534.3|531.5|534.03|531.23|0
1643330400000|2022-01-28 00:40:00|534.57|531.77|535.83|533.03|535.83|533.03|534.57|531.77|0
1643330410000|2022-01-28 00:40:10|535.75|532.95|536.02|533.22|536.02|533.22|535.75|532.95|0
1643330420000|2022-01-28 00:40:20|536.2|533.4|536.2|533.4|536.2|533.4|536.2|533.4|0
1643330430000|2022-01-28 00:40:30|536.02|533.22|536.74|533.94|536.74|533.94|536.02|533.22|0
1643330440000|2022-01-28 00:40:40|536.47|533.67|536.38|533.58|536.47|533.67|536.38|533.58|0
1643330450000|2022-01-28 00:40:50|537.2|534.4|537.28|534.48|537.28|534.48|537.2|534.4|0
1643330460000|2022-01-28 00:41:00|537.46|534.66|537.46|534.66|537.83|535.03|537.46|534.66|0
1643330470000|2022-01-28 00:41:10|537.74|534.94|537.65|534.85|537.83|535.03|537.65|534.85|0
1643330480000|2022-01-28 00:41:20|537.38|534.58|537.28|534.48|537.46|534.66|536.92|534.12|0
1643330490000|2022-01-28 00:41:30|537.1|534.3|537.1|534.3|537.2|534.4|537.1|534.3|0
1643330500000|2022-01-28 00:41:40|537.28|534.48|536.56|533.76|537.28|534.48|536.47|533.67|0
1643330510000|2022-01-28 00:41:50|536.29|533.49|536.65|533.85|536.65|533.85|536.29|533.49|0
1643330520000|2022-01-28 00:42:00|537.01|534.21|536.92|534.12|537.2|534.4|536.92|534.12|0
1643330530000|2022-01-28 00:42:10|537.1|534.3|537.2|534.4|537.28|534.48|537.1|534.3|0
1643330540000|2022-01-28 00:42:20|537.01|534.21|537.28|534.48|537.28|534.48|537.01|534.21|0
1643330550000|2022-01-28 00:42:30|536.74|533.94|536.56|533.76|536.83|534.03|536.56|533.76|0
1643330560000|2022-01-28 00:42:40|536.74|533.94|537.28|534.48|537.28|534.48|536.74|533.94|0
1643330570000|2022-01-28 00:42:50|537.2|534.4|537.1|534.3|537.2|534.4|536.83|534.03|0
1643330580000|2022-01-28 00:43:00|537.28|534.48|537.38|534.58|537.38|534.58|536.65|533.85|0
1643330590000|2022-01-28 00:43:10|537.56|534.76|537.1|534.3|537.56|534.76|537.1|534.3|0
1643330600000|2022-01-28 00:43:20|537.46|534.66|537.38|534.58|537.46|534.66|537.28|534.48|0
1643330610000|2022-01-28 00:43:30|537.28|534.48|537.28|534.48|537.38|534.58|537.1|534.3|0
1643330620000|2022-01-28 00:43:40|537.38|534.58|537.28|534.48|537.46|534.66|537.28|534.48|0
1643330630000|2022-01-28 00:43:50|537.2|534.4|536.92|534.12|537.2|534.4|536.92|534.12|0
1643330640000|2022-01-28 00:44:00|536.83|534.03|536.01|533.21|536.83|534.03|536.01|533.21|0
1643330650000|2022-01-28 00:44:10|535.47|532.67|535.83|533.03|535.83|533.03|535.29|532.49|0
1643330660000|2022-01-28 00:44:20|535.75|532.95|535.83|533.03|536.11|533.31|535.65|532.85|0
1643330670000|2022-01-28 00:44:30|536.01|533.21|535.83|533.03|536.01|533.21|535.65|532.85|0
1643330680000|2022-01-28 00:44:40|535.93|533.13|535.93|533.13|535.93|533.13|535.93|533.13|0
1643330690000|2022-01-28 00:44:50|535.65|532.85|536.11|533.31|536.11|533.31|535.65|532.85|0
1643330700000|2022-01-28 00:45:00|536.29|533.49|536.19|533.39|536.29|533.49|536.19|533.39|0
1643330710000|2022-01-28 00:45:10|536.29|533.49|535.83|533.03|536.29|533.49|535.83|533.03|0
1643330720000|2022-01-28 00:45:20|535.47|532.67|535.11|532.31|535.47|532.67|535.11|532.31|0
1643330730000|2022-01-28 00:45:30|534.93|532.13|535.11|532.31|535.29|532.49|534.93|532.13|0
1643330740000|2022-01-28 00:45:40|535.38|532.58|534.39|531.59|535.38|532.58|534.39|531.59|0
1643330750000|2022-01-28 00:45:50|534.84|532.04|535.29|532.49|535.65|532.85|534.84|532.04|0
1643330760000|2022-01-28 00:46:00|535.38|532.58|536.74|533.94|536.74|533.94|535.38|532.58|0
1643330770000|2022-01-28 00:46:10|536.65|533.85|537.64|534.84|537.64|534.84|536.65|533.85|0
1643330780000|2022-01-28 00:46:20|538.19|535.39|537.74|534.94|538.19|535.39|537.74|534.94|0
1643330790000|2022-01-28 00:46:30|537.83|535.03|536.38|533.58|537.83|535.03|536.38|533.58|0
1643330800000|2022-01-28 00:46:40|536.01|533.21|536.47|533.67|536.74|533.94|536.01|533.21|0
1643330810000|2022-01-28 00:46:50|536.38|533.58|535.83|533.03|536.38|533.58|535.83|533.03|0
1643330820000|2022-01-28 00:47:00|535.65|532.85|535.38|532.58|535.65|532.85|535.38|532.58|0
1643330830000|2022-01-28 00:47:10|534.93|532.13|534.39|531.59|534.93|532.13|534.39|531.59|0
1643330840000|2022-01-28 00:47:20|534.3|531.5|534.02|531.22|534.3|531.5|534.02|531.22|0
1643330850000|2022-01-28 00:47:30|533.66|530.86|533.48|530.68|533.66|530.86|533.48|530.68|0
1643330860000|2022-01-28 00:47:40|533.76|530.96|534.39|531.59|534.39|531.59|533.4|530.6|0
1643330870000|2022-01-28 00:47:50|534.12|531.32|533.66|530.86|534.12|531.32|533.66|530.86|0
1643330880000|2022-01-28 00:48:00|533.48|530.68|533.58|530.78|533.58|530.78|533.48|530.68|0
1643330890000|2022-01-28 00:48:10|533.66|530.86|533.03|530.23|533.66|530.86|532.94|530.14|0
1643330900000|2022-01-28 00:48:20|533.21|530.41|533.12|530.32|533.21|530.41|533.12|530.32|0
1643330910000|2022-01-28 00:48:30|533.03|530.23|532.94|530.14|533.03|530.23|532.85|530.05|0
1643330920000|2022-01-28 00:48:40|532.85|530.05|532.22|529.42|532.85|530.05|532.22|529.42|0
1643330930000|2022-01-28 00:48:50|532.4|529.6|532.58|529.78|532.58|529.78|532.04|529.24|0
1643330940000|2022-01-28 00:49:00|532.31|529.51|532.76|529.96|532.94|530.14|532.31|529.51|0
1643330950000|2022-01-28 00:49:10|532.4|529.6|532.4|529.6|532.4|529.6|532.31|529.51|0
1643330960000|2022-01-28 00:49:20|531.86|529.06|531.77|528.97|531.86|529.06|531.59|528.79|0
1643330970000|2022-01-28 00:49:30|531.95|529.15|532.22|529.42|532.22|529.42|531.86|529.06|0
1643330980000|2022-01-28 00:49:40|531.86|529.06|532.31|529.51|532.67|529.87|531.86|529.06|0
1643330990000|2022-01-28 00:49:50|532.4|529.6|532.58|529.78|532.58|529.78|532.4|529.6|0
1643331000000|2022-01-28 00:50:00|532.4|529.6|532.31|529.51|532.4|529.6|532.31|529.51|0
1643331010000|2022-01-28 00:50:10|532.4|529.6|532.22|529.42|532.4|529.6|532.22|529.42|0
1643331020000|2022-01-28 00:50:20|532.49|529.69|532.31|529.51|532.49|529.69|532.13|529.33|0
1643331030000|2022-01-28 00:50:30|532.58|529.78|532.85|530.05|532.85|530.05|532.58|529.78|0
1643331040000|2022-01-28 00:50:40|532.58|529.78|532.4|529.6|532.67|529.87|532.4|529.6|0
1643331050000|2022-01-28 00:50:50|532.76|529.96|532.94|530.14|533.12|530.32|532.76|529.96|0
1643331060000|2022-01-28 00:51:00|533.03|530.23|532.76|529.96|533.03|530.23|532.67|529.87|0
1643331070000|2022-01-28 00:51:10|532.58|529.78|532.67|529.87|532.76|529.96|532.58|529.78|0
1643331080000|2022-01-28 00:51:20|533.3|530.5|533.3|530.5|533.3|530.5|533.12|530.32|0
1643331090000|2022-01-28 00:51:30|533.12|530.32|532.67|529.87|533.12|530.32|532.58|529.78|0
1643331100000|2022-01-28 00:51:40|532.76|529.96|533.21|530.41|533.21|530.41|532.76|529.96|0
1643331110000|2022-01-28 00:51:50|533.03|530.23|532.76|529.96|533.03|530.23|532.76|529.96|0
1643331120000|2022-01-28 00:52:00|532.58|529.78|532.4|529.6|532.58|529.78|532.4|529.6|0
1643331130000|2022-01-28 00:52:10|532.04|529.24|531.95|529.15|532.04|529.24|531.86|529.06|0
1643331140000|2022-01-28 00:52:20|532.04|529.24|529.88|527.08|532.04|529.24|529.88|527.08|0
1643331150000|2022-01-28 00:52:30|529.7|526.9|529.34|526.54|529.7|526.9|528.98|526.18|0
1643331160000|2022-01-28 00:52:40|529.25|526.45|529.97|527.17|530.06|527.26|529.25|526.45|0
1643331170000|2022-01-28 00:52:50|530.06|527.26|530.69|527.89|530.69|527.89|530.06|527.26|0
1643331180000|2022-01-28 00:53:00|530.87|528.07|529.7|526.9|530.87|528.07|529.7|526.9|0
1643331190000|2022-01-28 00:53:10|529.88|527.08|529.88|527.08|530.06|527.26|529.34|526.54|0
1643331200000|2022-01-28 00:53:20|529.79|526.99|529.52|526.72|530.33|527.53|529.52|526.72|0
1643331210000|2022-01-28 00:53:30|529.61|526.81|528.89|526.09|529.7|526.9|528.89|526.09|0
1643331220000|2022-01-28 00:53:40|529.07|526.27|528.89|526.09|529.16|526.36|528.8|526|0
1643331230000|2022-01-28 00:53:50|528.62|525.82|528.98|526.18|529.16|526.36|528.62|525.82|0
1643331240000|2022-01-28 00:54:00|529.16|526.36|528.98|526.18|529.16|526.36|528.71|525.91|0
1643331250000|2022-01-28 00:54:10|528.89|526.09|528.08|525.28|528.89|526.09|528.08|525.28|0
1643331260000|2022-01-28 00:54:20|528.17|525.37|528.62|525.82|528.62|525.82|528.17|525.37|0
1643331270000|2022-01-28 00:54:30|528.53|525.73|527.99|525.19|528.53|525.73|527.99|525.19|0
1643331280000|2022-01-28 00:54:40|528.08|525.28|528.53|525.73|528.53|525.73|528.08|525.28|0
1643331290000|2022-01-28 00:54:50|528.35|525.55|528.62|525.82|528.62|525.82|528.35|525.55|0
1643331300000|2022-01-28 00:55:00|528.8|526|528.08|525.28|528.8|526|527.9|525.1|0
1643331310000|2022-01-28 00:55:10|528.17|525.37|527|524.2|528.17|525.37|527|524.2|0
1643331320000|2022-01-28 00:55:20|527.09|524.29|526.64|523.84|527.09|524.29|526.56|523.76|0
1643331330000|2022-01-28 00:55:30|526.82|524.02|527|524.2|527|524.2|526.64|523.84|0
1643331340000|2022-01-28 00:55:40|526.64|523.84|526.38|523.58|526.64|523.84|526.28|523.48|0
1643331350000|2022-01-28 00:55:50|526.64|523.84|526.2|523.4|526.64|523.84|526.2|523.4|0
1643331360000|2022-01-28 00:56:00|526.46|523.66|525.93|523.13|526.46|523.66|525.93|523.13|0
1643331370000|2022-01-28 00:56:10|526.1|523.3|526.46|523.66|526.46|523.66|526.1|523.3|0
1643331380000|2022-01-28 00:56:20|526.38|523.58|526.38|523.58|526.38|523.58|526.1|523.3|0
1643331390000|2022-01-28 00:56:30|526.28|523.48|526.2|523.4|526.28|523.48|526.1|523.3|0
1643331400000|2022-01-28 00:56:40|526.28|523.48|526.46|523.66|526.46|523.66|525.93|523.13|0
1643331410000|2022-01-28 00:56:50|526.38|523.58|526.46|523.66|526.46|523.66|526.28|523.48|0
1643331420000|2022-01-28 00:57:00|526.28|523.48|526.46|523.66|526.46|523.66|526.28|523.48|0
1643331430000|2022-01-28 00:57:10|526.38|523.58|525.93|523.13|526.46|523.66|525.93|523.13|0
1643331440000|2022-01-28 00:57:20|525.75|522.95|525.57|522.77|525.93|523.13|525.57|522.77|0
1643331450000|2022-01-28 00:57:30|525.48|522.68|525.39|522.59|525.48|522.68|525.21|522.41|0
1643331460000|2022-01-28 00:57:40|525.57|522.77|525.21|522.41|525.57|522.77|525.21|522.41|0
1643331470000|2022-01-28 00:57:50|525.57|522.77|524.85|522.05|525.57|522.77|524.85|522.05|0
1643331480000|2022-01-28 00:58:00|525.03|522.23|525.39|522.59|525.39|522.59|524.85|522.05|0
1643331490000|2022-01-28 00:58:10|525.48|522.68|525.21|522.41|525.48|522.68|525.21|522.41|0
1643331500000|2022-01-28 00:58:20|525.39|522.59|526.1|523.3|526.1|523.3|525.39|522.59|0
1643331510000|2022-01-28 00:58:30|525.75|522.95|525.92|523.12|525.92|523.12|525.75|522.95|0
1643331520000|2022-01-28 00:58:40|526.02|523.22|526.1|523.3|526.1|523.3|525.92|523.12|0
1643331530000|2022-01-28 00:58:50|526.2|523.4|525.48|522.68|526.2|523.4|525.39|522.59|0
1643331540000|2022-01-28 00:59:00|524.85|522.05|523.6|520.8|524.85|522.05|523.06|520.26|0
1643331550000|2022-01-28 00:59:10|523.78|520.98|524.67|521.87|524.67|521.87|523.78|520.98|0
1643331560000|2022-01-28 00:59:20|524.49|521.69|525.66|522.86|525.66|522.86|524.49|521.69|0
1643331570000|2022-01-28 00:59:30|525.75|522.95|525.39|522.59|526.02|523.22|525.39|522.59|0
1643331580000|2022-01-28 00:59:40|525.21|522.41|525.57|522.77|525.57|522.77|525.21|522.41|0
1643331590000|2022-01-28 00:59:50|525.48|522.68|525.75|522.95|525.75|522.95|525.3|522.5|0
1643331600000|2022-01-28 01:00:00|525.66|522.86|524.94|522.14|525.66|522.86|524.94|522.14|0
1643331610000|2022-01-28 01:00:10|525.48|522.68|525.57|522.77|525.57|522.77|525.39|522.59|0
1643331620000|2022-01-28 01:00:20|525.39|522.59|526.1|523.3|526.1|523.3|525.39|522.59|0
1643331630000|2022-01-28 01:00:30|525.84|523.04|526.1|523.3|526.1|523.3|525.84|523.04|0
1643331640000|2022-01-28 01:00:40|526.28|523.48|526.02|523.22|526.28|523.48|526.02|523.22|0
1643331650000|2022-01-28 01:00:50|525.74|522.94|526.02|523.22|526.1|523.3|525.74|522.94|0
1643331660000|2022-01-28 01:01:00|525.84|523.04|525.48|522.68|525.84|523.04|525.48|522.68|0
1643331670000|2022-01-28 01:01:10|524.31|521.51|524.94|522.14|524.94|522.14|524.31|521.51|0
1643331680000|2022-01-28 01:01:20|524.67|521.87|524.94|522.14|524.94|522.14|524.67|521.87|0
1643331690000|2022-01-28 01:01:30|524.85|522.05|524.49|521.69|524.85|522.05|524.49|521.69|0
1643331700000|2022-01-28 01:01:40|524.31|521.51|523.78|520.98|524.31|521.51|523.51|520.71|0
1643331710000|2022-01-28 01:01:50|523.96|521.16|523.96|521.16|523.96|521.16|523.87|521.07|0
1643331720000|2022-01-28 01:02:00|523.78|520.98|524.58|521.78|524.58|521.78|523.78|520.98|0
1643331730000|2022-01-28 01:02:10|524.49|521.69|524.31|521.51|524.58|521.78|524.31|521.51|0
1643331740000|2022-01-28 01:02:20|524.23|521.43|524.13|521.33|524.23|521.43|524.05|521.25|0
1643331750000|2022-01-28 01:02:30|523.78|520.98|523.95|521.15|523.95|521.15|523.78|520.98|0
1643331760000|2022-01-28 01:02:40|523.78|520.98|523.15|520.35|523.78|520.98|523.15|520.35|0
1643331770000|2022-01-28 01:02:50|523.24|520.44|523.24|520.44|523.51|520.71|523.15|520.35|0
1643331780000|2022-01-28 01:03:00|522.7|519.9|521.73|518.93|522.7|519.9|521.73|518.93|0
1643331790000|2022-01-28 01:03:10|521.63|518.83|521.46|518.66|522.17|519.37|521.46|518.66|0
1643331800000|2022-01-28 01:03:20|521.55|518.75|521.28|518.48|521.55|518.75|521.28|518.48|0
1643331810000|2022-01-28 01:03:30|521.37|518.57|520.74|517.94|521.37|518.57|520.74|517.94|0
1643331820000|2022-01-28 01:03:40|520.56|517.76|520.3|517.5|520.66|517.86|520.3|517.5|0
1643331830000|2022-01-28 01:03:50|520.39|517.59|520.74|517.94|520.92|518.12|520.39|517.59|0
1643331840000|2022-01-28 01:04:00|520.92|518.12|520.74|517.94|520.92|518.12|520.56|517.76|0
1643331850000|2022-01-28 01:04:10|521.1|518.3|521.01|518.21|521.19|518.39|520.56|517.76|0
1643331860000|2022-01-28 01:04:20|520.74|517.94|521.28|518.48|521.28|518.48|520.74|517.94|0
1643331870000|2022-01-28 01:04:30|521.9|519.1|521.63|518.83|521.9|519.1|521.37|518.57|0
1643331880000|2022-01-28 01:04:40|520.74|517.94|520.83|518.03|520.83|518.03|520.56|517.76|0
1643331890000|2022-01-28 01:04:50|521.45|518.65|521.55|518.75|521.81|519.01|521.45|518.65|0
1643331900000|2022-01-28 01:05:00|521.81|519.01|522.35|519.55|522.35|519.55|521.81|519.01|0
1643331910000|2022-01-28 01:05:10|522.53|519.73|522.26|519.46|522.53|519.73|522.17|519.37|0
1643331920000|2022-01-28 01:05:20|522.17|519.37|521.37|518.57|522.17|519.37|521.37|518.57|0
1643331930000|2022-01-28 01:05:30|521.55|518.75|521.63|518.83|521.73|518.93|521.55|518.75|0
1643331950000|2022-01-28 01:05:50|520.83|518.03|520.56|517.76|520.83|518.03|520.56|517.76|0
1643331960000|2022-01-28 01:06:00|520.03|517.23|520.03|517.23|520.3|517.5|520.03|517.23|0
1643331970000|2022-01-28 01:06:10|519.67|516.87|520.3|517.5|520.3|517.5|519.67|516.87|0
1643331980000|2022-01-28 01:06:20|520.12|517.32|520.56|517.76|520.56|517.76|519.94|517.14|0
1643331990000|2022-01-28 01:06:30|520.66|517.86|520.21|517.41|520.66|517.86|520.21|517.41|0
1643332000000|2022-01-28 01:06:40|520.3|517.5|520.39|517.59|520.39|517.59|520.21|517.41|0
1643332010000|2022-01-28 01:06:50|520.74|517.94|520.03|517.23|520.74|517.94|520.03|517.23|0
1643332020000|2022-01-28 01:07:00|519.85|517.05|519.85|517.05|519.85|517.05|519.85|517.05|0
1643332030000|2022-01-28 01:07:10|519.77|516.97|519.85|517.05|519.85|517.05|519.77|516.97|0
1643332040000|2022-01-28 01:07:20|519.94|517.14|520.3|517.5|520.3|517.5|519.67|516.87|0
1643332050000|2022-01-28 01:07:30|520.56|517.76|520.21|517.41|520.56|517.76|520.21|517.41|0
1643332060000|2022-01-28 01:07:40|520.38|517.58|520.92|518.12|520.92|518.12|520.21|517.41|0
1643332070000|2022-01-28 01:07:50|520.83|518.03|520.92|518.12|521.01|518.21|520.83|518.03|0
1643332080000|2022-01-28 01:08:00|521.1|518.3|521.28|518.48|521.28|518.48|521.01|518.21|0
1643332090000|2022-01-28 01:08:10|521.1|518.3|521.37|518.57|521.37|518.57|521.1|518.3|0
1643332100000|2022-01-28 01:08:20|521.45|518.65|521.28|518.48|521.45|518.65|521.28|518.48|0
1643332110000|2022-01-28 01:08:30|521.45|518.65|520.66|517.86|521.45|518.65|520.66|517.86|0
1643332120000|2022-01-28 01:08:40|520.56|517.76|519.85|517.05|520.56|517.76|519.85|517.05|0
1643332130000|2022-01-28 01:08:50|520.21|517.41|520.38|517.58|520.74|517.94|520.21|517.41|0
1643332140000|2022-01-28 01:09:00|520.56|517.76|522.62|519.82|522.62|519.82|520.56|517.76|0
1643332150000|2022-01-28 01:09:10|523.06|520.26|522.88|520.08|523.06|520.26|522.8|520|0
1643332160000|2022-01-28 01:09:20|523.06|520.26|523.6|520.8|523.69|520.89|523.06|520.26|0
1643332170000|2022-01-28 01:09:30|523.87|521.07|523.69|520.89|523.87|521.07|523.69|520.89|0
1643332180000|2022-01-28 01:09:40|523.95|521.15|524.31|521.51|524.31|521.51|523.95|521.15|0
1643332190000|2022-01-28 01:09:50|524.67|521.87|525.3|522.5|525.3|522.5|524.67|521.87|0
1643332200000|2022-01-28 01:10:00|525.2|522.4|524.85|522.05|525.2|522.4|524.85|522.05|0
1643332210000|2022-01-28 01:10:10|525.12|522.32|525.03|522.23|525.12|522.32|524.85|522.05|0
1643332220000|2022-01-28 01:10:20|524.85|522.05|525.03|522.23|525.03|522.23|524.85|522.05|0
1643332230000|2022-01-28 01:10:30|524.49|521.69|524.67|521.87|524.85|522.05|524.49|521.69|0
1643332240000|2022-01-28 01:10:40|524.49|521.69|524.13|521.33|524.49|521.69|523.95|521.15|0
1643332250000|2022-01-28 01:10:50|524.4|521.6|524.49|521.69|524.67|521.87|524.4|521.6|0
1643332260000|2022-01-28 01:11:00|524.67|521.87|524.76|521.96|524.85|522.05|524.67|521.87|0
1643332270000|2022-01-28 01:11:10|524.67|521.87|525.2|522.4|525.2|522.4|524.67|521.87|0
1643332280000|2022-01-28 01:11:20|525.48|522.68|525.74|522.94|525.74|522.94|525.3|522.5|0
1643332290000|2022-01-28 01:11:30|525.48|522.68|525.03|522.23|525.48|522.68|525.03|522.23|0
1643332300000|2022-01-28 01:11:40|524.94|522.14|524.85|522.05|524.94|522.14|524.85|522.05|0
1643332310000|2022-01-28 01:11:50|525.03|522.23|524.85|522.05|525.03|522.23|524.85|522.05|0
1643332320000|2022-01-28 01:12:00|524.67|521.87|524.49|521.69|524.67|521.87|524.49|521.69|0
1643332330000|2022-01-28 01:12:10|524.31|521.51|524.04|521.24|524.31|521.51|523.87|521.07|0
1643332340000|2022-01-28 01:12:20|523.59|520.79|523.06|520.26|523.59|520.79|523.06|520.26|0
1643332350000|2022-01-28 01:12:30|523.24|520.44|522.7|519.9|523.24|520.44|522.7|519.9|0
1643332360000|2022-01-28 01:12:40|522.52|519.72|523.24|520.44|523.33|520.53|522.52|519.72|0
1643332370000|2022-01-28 01:12:50|522.97|520.17|522.52|519.72|522.97|520.17|522.52|519.72|0
1643332380000|2022-01-28 01:13:00|522.79|519.99|523.24|520.44|523.24|520.44|522.52|519.72|0
1643332390000|2022-01-28 01:13:10|523.06|520.26|522.88|520.08|523.06|520.26|522.88|520.08|0
1643332400000|2022-01-28 01:13:20|523.59|520.79|524.67|521.87|524.67|521.87|523.59|520.79|0
1643332410000|2022-01-28 01:13:30|524.94|522.14|525.2|522.4|525.2|522.4|524.85|522.05|0
1643332420000|2022-01-28 01:13:40|524.85|522.05|524.49|521.69|524.85|522.05|524.49|521.69|0
1643332430000|2022-01-28 01:13:50|524.67|521.87|524.31|521.51|524.67|521.87|524.31|521.51|0
1643332440000|2022-01-28 01:14:00|524.67|521.87|524.49|521.69|524.76|521.96|524.49|521.69|0
1643332450000|2022-01-28 01:14:10|524.85|522.05|524.85|522.05|524.85|522.05|524.85|522.05|0
1643332460000|2022-01-28 01:14:20|524.94|522.14|525.38|522.58|525.38|522.58|524.58|521.78|0
1643332470000|2022-01-28 01:14:30|524.85|522.05|525.56|522.76|525.56|522.76|524.67|521.87|0
1643332480000|2022-01-28 01:14:40|525.65|522.85|525.92|523.12|525.92|523.12|525.65|522.85|0
1643332490000|2022-01-28 01:14:50|525.74|522.94|526.28|523.48|526.28|523.48|525.38|522.58|0
1643332500000|2022-01-28 01:15:00|526.1|523.3|525.56|522.76|526.1|523.3|525.56|522.76|0
1643332510000|2022-01-28 01:15:10|525.38|522.58|525.02|522.22|525.38|522.58|525.02|522.22|0
1643332520000|2022-01-28 01:15:20|525.2|522.4|524.94|522.14|525.2|522.4|524.76|521.96|0
1643332530000|2022-01-28 01:15:30|525.2|522.4|526.1|523.3|526.1|523.3|525.2|522.4|0
1643332540000|2022-01-28 01:15:40|525.56|522.76|525.74|522.94|525.74|522.94|525.48|522.68|0
1643332550000|2022-01-28 01:15:50|526.28|523.48|526.01|523.21|526.28|523.48|526.01|523.21|0
1643332560000|2022-01-28 01:16:00|525.74|522.94|526.46|523.66|526.82|524.02|525.74|522.94|0
1643332570000|2022-01-28 01:16:10|526.64|523.84|526.37|523.57|526.64|523.84|526.28|523.48|0
1643332580000|2022-01-28 01:16:20|526.46|523.66|526.46|523.66|526.82|524.02|526.46|523.66|0
1643332590000|2022-01-28 01:16:30|526.28|523.48|526.99|524.19|526.99|524.19|526.28|523.48|0
1643332600000|2022-01-28 01:16:40|526.64|523.84|526.82|524.02|526.82|524.02|526.55|523.75|0
1643332610000|2022-01-28 01:16:50|526.46|523.66|526.37|523.57|526.46|523.66|526.28|523.48|0
1643332620000|2022-01-28 01:17:00|526.82|524.02|526.55|523.75|526.99|524.19|526.55|523.75|0
1643332630000|2022-01-28 01:17:10|526.73|523.93|526.28|523.48|526.73|523.93|526.28|523.48|0
1643332640000|2022-01-28 01:17:20|526.37|523.57|525.74|522.94|526.37|523.57|525.74|522.94|0
1643332650000|2022-01-28 01:17:30|526.1|523.3|525.92|523.12|526.1|523.3|525.92|523.12|0
1643332660000|2022-01-28 01:17:40|526.01|523.21|526.1|523.3|526.1|523.3|525.92|523.12|0
1643332670000|2022-01-28 01:17:50|525.83|523.03|526.37|523.57|526.37|523.57|525.83|523.03|0
1643332680000|2022-01-28 01:18:00|526.55|523.75|526.28|523.48|526.55|523.75|526.19|523.39|0
1643332690000|2022-01-28 01:18:10|526.1|523.3|525.65|522.85|526.1|523.3|525.65|522.85|0
1643332700000|2022-01-28 01:18:20|524.84|522.04|524.94|522.14|525.02|522.22|524.84|522.04|0
1643332710000|2022-01-28 01:18:30|524.84|522.04|525.02|522.22|525.2|522.4|524.84|522.04|0
1643332720000|2022-01-28 01:18:40|525.38|522.58|525.12|522.32|525.38|522.58|525.12|522.32|0
1643332730000|2022-01-28 01:18:50|525.02|522.22|524.67|521.87|525.02|522.22|524.67|521.87|0
1643332740000|2022-01-28 01:19:00|524.76|521.96|524.49|521.69|524.76|521.96|524.49|521.69|0
1643332750000|2022-01-28 01:19:10|525.02|522.22|524.94|522.14|525.02|522.22|524.94|522.14|0
1643332760000|2022-01-28 01:19:20|524.49|521.69|524.22|521.42|524.49|521.69|524.13|521.33|0
1643332770000|2022-01-28 01:19:30|523.77|520.97|523.95|521.15|524.04|521.24|523.77|520.97|0
1643332780000|2022-01-28 01:19:40|523.59|520.79|523.33|520.53|523.86|521.06|523.33|520.53|0
1643332790000|2022-01-28 01:19:50|523.51|520.71|523.59|520.79|523.59|520.79|523.51|520.71|0
1643332800000|2022-01-28 01:20:00|523.41|520.61|522.7|519.9|523.59|520.79|522.7|519.9|0
1643332810000|2022-01-28 01:20:10|522.43|519.63|522.26|519.46|522.43|519.63|522.16|519.36|0
1643332820000|2022-01-28 01:20:20|522.16|519.36|521.63|518.83|522.16|519.36|521.63|518.83|0
1643332830000|2022-01-28 01:20:30|521.54|518.74|521.63|518.83|521.72|518.92|521.54|518.74|0
1643332840000|2022-01-28 01:20:40|521.81|519.01|521.9|519.1|521.9|519.1|521.81|519.01|0
1643332850000|2022-01-28 01:20:50|522.16|519.36|522.16|519.36|522.16|519.36|522.08|519.28|0
1643332860000|2022-01-28 01:21:00|522.43|519.63|521.81|519.01|522.61|519.81|521.81|519.01|0
1643332870000|2022-01-28 01:21:10|521.98|519.18|521.9|519.1|521.98|519.18|521.9|519.1|0
1643332880000|2022-01-28 01:21:20|521.98|519.18|521.09|518.29|521.98|519.18|521.09|518.29|0
1643332890000|2022-01-28 01:21:30|520.91|518.11|520.74|517.94|521.01|518.21|520.74|517.94|0
1643332900000|2022-01-28 01:21:40|520.91|518.11|521.45|518.65|521.45|518.65|520.91|518.11|0
1643332910000|2022-01-28 01:21:50|521.63|518.83|521.63|518.83|521.63|518.83|521.19|518.39|0
1643332920000|2022-01-28 01:22:00|521.45|518.65|521.72|518.92|521.72|518.92|521.45|518.65|0
1643332930000|2022-01-28 01:22:10|521.98|519.18|522.26|519.46|522.26|519.46|521.98|519.18|0
1643332940000|2022-01-28 01:22:20|522.34|519.54|522.97|520.17|522.97|520.17|522.16|519.36|0
1643332950000|2022-01-28 01:22:30|522.7|519.9|522.34|519.54|522.7|519.9|522.34|519.54|0
1643332960000|2022-01-28 01:22:40|522.43|519.63|522.34|519.54|522.52|519.72|522.34|519.54|0
1643332970000|2022-01-28 01:22:50|522.52|519.72|522.79|519.99|522.79|519.99|522.52|519.72|0
1643332980000|2022-01-28 01:23:00|522.52|519.72|522.79|519.99|522.79|519.99|522.16|519.36|0
1643332990000|2022-01-28 01:23:10|523.33|520.53|523.15|520.35|523.33|520.53|523.05|520.25|0
1643333000000|2022-01-28 01:23:20|522.79|519.99|522.97|520.17|522.97|520.17|522.79|519.99|0
1643333010000|2022-01-28 01:23:30|523.05|520.25|523.23|520.43|523.23|520.43|522.97|520.17|0
1643333020000|2022-01-28 01:23:40|522.97|520.17|523.5|520.7|523.5|520.7|522.97|520.17|0
1643333030000|2022-01-28 01:23:50|523.59|520.79|523.41|520.61|523.59|520.79|523.41|520.61|0
1643333040000|2022-01-28 01:24:00|523.5|520.7|523.5|520.7|523.5|520.7|523.23|520.43|0
1643333050000|2022-01-28 01:24:10|523.41|520.61|523.95|521.15|524.13|521.33|523.41|520.61|0
1643333060000|2022-01-28 01:24:20|524.22|521.42|523.77|520.97|524.22|521.42|523.77|520.97|0
1643333070000|2022-01-28 01:24:30|524.13|521.33|524.13|521.33|524.13|521.33|524.13|521.33|0
1643333080000|2022-01-28 01:24:40|523.86|521.06|523.95|521.15|523.95|521.15|523.86|521.06|0
1643333090000|2022-01-28 01:24:50|524.13|521.33|524.13|521.33|524.13|521.33|523.95|521.15|0
1643333100000|2022-01-28 01:25:00|524.04|521.24|524.13|521.33|524.13|521.33|523.77|520.97|0
1643333110000|2022-01-28 01:25:10|524.04|521.24|524.04|521.24|524.04|521.24|524.04|521.24|0
1643333120000|2022-01-28 01:25:20|523.77|520.97|523.77|520.97|523.95|521.15|523.77|520.97|0
1643333130000|2022-01-28 01:25:30|523.86|521.06|522.88|520.08|523.86|521.06|522.88|520.08|0
1643333140000|2022-01-28 01:25:40|522.52|519.72|521.98|519.18|522.52|519.72|521.98|519.18|0
1643333150000|2022-01-28 01:25:50|521.8|519|521.98|519.18|522.16|519.36|521.8|519|0
1643333160000|2022-01-28 01:26:00|522.16|519.36|522.25|519.45|522.52|519.72|522.16|519.36|0
1643333170000|2022-01-28 01:26:10|522.08|519.28|521.98|519.18|522.16|519.36|521.98|519.18|0
1643333180000|2022-01-28 01:26:20|521.9|519.1|522.34|519.54|522.34|519.54|521.54|518.74|0
1643333190000|2022-01-28 01:26:30|522.08|519.28|521.54|518.74|522.08|519.28|521.36|518.56|0
1643333200000|2022-01-28 01:26:40|521.36|518.56|520.91|518.11|521.36|518.56|520.91|518.11|0
1643333210000|2022-01-28 01:26:50|521.09|518.29|521.54|518.74|521.54|518.74|521.09|518.29|0
1643333220000|2022-01-28 01:27:00|521.45|518.65|521.45|518.65|521.45|518.65|521.18|518.38|0
1643333230000|2022-01-28 01:27:10|521.36|518.56|521.63|518.83|521.63|518.83|521.36|518.56|0
1643333240000|2022-01-28 01:27:20|521.27|518.47|521.54|518.74|521.54|518.74|521.27|518.47|0
1643333250000|2022-01-28 01:27:30|521.45|518.65|521.09|518.29|521.45|518.65|521.09|518.29|0
1643333260000|2022-01-28 01:27:40|521.18|518.38|520.91|518.11|521.18|518.38|520.91|518.11|0
1643333270000|2022-01-28 01:27:50|521.09|518.29|520.91|518.11|521.09|518.29|520.91|518.11|0
1643333280000|2022-01-28 01:28:00|520.38|517.58|520.56|517.76|520.83|518.03|520.38|517.58|0
1643333290000|2022-01-28 01:28:10|520.65|517.85|520.91|518.11|520.91|518.11|520.65|517.85|0
1643333300000|2022-01-28 01:28:20|520.73|517.93|521.01|518.21|521.01|518.21|520.65|517.85|0
1643333310000|2022-01-28 01:28:30|521.27|518.47|521.72|518.92|521.8|519|521.27|518.47|0
1643333320000|2022-01-28 01:28:40|521.63|518.83|522.16|519.36|522.16|519.36|521.63|518.83|0
1643333330000|2022-01-28 01:28:50|521.98|519.18|522.79|519.99|522.79|519.99|521.98|519.18|0
1643333340000|2022-01-28 01:29:00|522.34|519.54|521.8|519|522.34|519.54|521.8|519|0
1643333350000|2022-01-28 01:29:10|521.98|519.18|521.09|518.29|521.98|519.18|521.09|518.29|0
1643333360000|2022-01-28 01:29:20|521.27|518.47|520.38|517.58|521.27|518.47|520.38|517.58|0
1643333370000|2022-01-28 01:29:30|520.56|517.76|521.09|518.29|521.09|518.29|520.56|517.76|0
1643333380000|2022-01-28 01:29:40|521.27|518.47|521.45|518.65|521.45|518.65|520.91|518.11|0
1643333390000|2022-01-28 01:29:50|521.27|518.47|521.27|518.47|521.45|518.65|521.27|518.47|0
1643333400000|2022-01-28 01:30:00|520.83|518.03|521.45|518.65|521.45|518.65|520.73|517.93|0
1643333410000|2022-01-28 01:30:10|521.54|518.74|522.87|520.07|522.87|520.07|521.54|518.74|0
1643333420000|2022-01-28 01:30:20|523.68|520.88|523.23|520.43|523.68|520.88|523.05|520.25|0
1643333430000|2022-01-28 01:30:30|523.77|520.97|524.22|521.42|524.22|521.42|523.68|520.88|0
1643333440000|2022-01-28 01:30:40|524.04|521.24|524.12|521.32|524.12|521.32|524.04|521.24|0
1643333450000|2022-01-28 01:30:50|524.3|521.5|525.02|522.22|525.02|522.22|524.3|521.5|0
1643333460000|2022-01-28 01:31:00|524.84|522.04|525.2|522.4|525.2|522.4|524.84|522.04|0
1643333470000|2022-01-28 01:31:10|524.93|522.13|524.58|521.78|524.93|522.13|524.58|521.78|0
1643333480000|2022-01-28 01:31:20|524.3|521.5|524.12|521.32|524.4|521.6|524.12|521.32|0
1643333490000|2022-01-28 01:31:30|524.04|521.24|523.59|520.79|524.04|521.24|523.59|520.79|0
1643333500000|2022-01-28 01:31:40|524.04|521.24|524.04|521.24|524.04|521.24|523.95|521.15|0
1643333510000|2022-01-28 01:31:50|523.86|521.06|524.12|521.32|524.12|521.32|523.68|520.88|0
1643333520000|2022-01-28 01:32:00|523.95|521.15|523.95|521.15|523.95|521.15|523.68|520.88|0
1643333530000|2022-01-28 01:32:10|524.3|521.5|524.48|521.68|524.58|521.78|524.3|521.5|0
1643333540000|2022-01-28 01:32:20|524.4|521.6|524.84|522.04|524.93|522.13|524.12|521.32|0
1643333550000|2022-01-28 01:32:30|524.57|521.77|524.75|521.95|524.75|521.95|524.48|521.68|0
1643333560000|2022-01-28 01:32:40|524.84|522.04|525.2|522.4|525.2|522.4|524.84|522.04|0
1643333570000|2022-01-28 01:32:50|525.65|522.85|525.38|522.58|525.65|522.85|525.38|522.58|0
1643333580000|2022-01-28 01:33:00|525.56|522.76|526.19|523.39|526.19|523.39|525.56|522.76|0
1643333590000|2022-01-28 01:33:10|525.91|523.11|526.45|523.65|526.45|523.65|525.91|523.11|0
1643333600000|2022-01-28 01:33:20|526.27|523.47|526.09|523.29|526.27|523.47|526.09|523.29|0
1643333610000|2022-01-28 01:33:30|526.01|523.21|525.73|522.93|526.01|523.21|525.73|522.93|0
1643333620000|2022-01-28 01:33:40|526.09|523.29|526.01|523.21|526.27|523.47|526.01|523.21|0
1643333630000|2022-01-28 01:33:50|525.91|523.11|525.56|522.76|525.91|523.11|525.56|522.76|0
1643333640000|2022-01-28 01:34:00|525.91|523.11|526.99|524.19|526.99|524.19|525.91|523.11|0
1643333650000|2022-01-28 01:34:10|527.35|524.55|527.53|524.73|527.71|524.91|527.35|524.55|0
1643333660000|2022-01-28 01:34:20|527.89|525.09|527.71|524.91|527.89|525.09|527.71|524.91|0
1643333670000|2022-01-28 01:34:30|527.53|524.73|527.53|524.73|527.8|525|527.53|524.73|0
1643333680000|2022-01-28 01:34:40|527.71|524.91|527.35|524.55|527.71|524.91|527.35|524.55|0
1643333690000|2022-01-28 01:34:50|527.44|524.64|527.62|524.82|527.8|525|527.44|524.64|0
1643333700000|2022-01-28 01:35:00|527.44|524.64|527.26|524.46|527.44|524.64|526.63|523.83|0
1643333710000|2022-01-28 01:35:10|527.08|524.28|527.17|524.37|527.35|524.55|527.08|524.28|0
1643333720000|2022-01-28 01:35:20|526.99|524.19|526.9|524.1|526.99|524.19|526.9|524.1|0
1643333730000|2022-01-28 01:35:30|526.63|523.83|526.27|523.47|526.63|523.83|526.09|523.29|0
1643333740000|2022-01-28 01:35:40|526.72|523.92|526.54|523.74|526.72|523.92|526.54|523.74|0
1643333750000|2022-01-28 01:35:50|526.63|523.83|526.63|523.83|526.63|523.83|526.54|523.74|0
1643333760000|2022-01-28 01:36:00|526.45|523.65|527.53|524.73|527.53|524.73|526.45|523.65|0
1643333770000|2022-01-28 01:36:10|527.35|524.55|526.81|524.01|527.44|524.64|526.81|524.01|0
1643333780000|2022-01-28 01:36:20|526.99|524.19|527.26|524.46|527.35|524.55|526.99|524.19|0
1643333790000|2022-01-28 01:36:30|527.35|524.55|526.99|524.19|527.35|524.55|526.99|524.19|0
1643333800000|2022-01-28 01:36:40|527.17|524.37|526.99|524.19|527.17|524.37|526.81|524.01|0
1643333810000|2022-01-28 01:36:50|527.35|524.55|528.34|525.54|528.42|525.62|527.35|524.55|0
1643333820000|2022-01-28 01:37:00|528.6|525.8|527.89|525.09|528.6|525.8|527.71|524.91|0
1643333830000|2022-01-28 01:37:10|527.98|525.18|528.06|525.26|528.16|525.36|527.98|525.18|0
1643333840000|2022-01-28 01:37:20|528.42|525.62|528.42|525.62|528.42|525.62|528.42|525.62|0
1643333850000|2022-01-28 01:37:30|528.06|525.26|527.53|524.73|528.06|525.26|527.53|524.73|0
1643333860000|2022-01-28 01:37:40|526.36|523.56|526.01|523.21|526.36|523.56|526.01|523.21|0
1643333870000|2022-01-28 01:37:50|526.54|523.74|526.81|524.01|526.81|524.01|526.54|523.74|0
1643333880000|2022-01-28 01:38:00|526.99|524.19|526.81|524.01|526.99|524.19|526.81|524.01|0
1643333890000|2022-01-28 01:38:10|526.9|524.1|525.73|522.93|526.9|524.1|525.73|522.93|0
1643333900000|2022-01-28 01:38:20|526.27|523.47|526.18|523.38|526.45|523.65|526.18|523.38|0
1643333910000|2022-01-28 01:38:30|526.27|523.47|526.9|524.1|526.9|524.1|526.27|523.47|0
1643333920000|2022-01-28 01:38:40|527.35|524.55|527.17|524.37|527.35|524.55|527.17|524.37|0
1643333930000|2022-01-28 01:38:50|527.08|524.28|527.71|524.91|527.8|525|527.08|524.28|0
1643333940000|2022-01-28 01:39:00|527.62|524.82|527.62|524.82|527.98|525.18|527.62|524.82|0
1643333950000|2022-01-28 01:39:10|527.88|525.08|527.8|525|527.88|525.08|527.7|524.9|0
1643333960000|2022-01-28 01:39:20|527.62|524.82|527.62|524.82|527.88|525.08|527.62|524.82|0
1643333970000|2022-01-28 01:39:30|527.53|524.73|528.24|525.44|528.24|525.44|527.53|524.73|0
1643333980000|2022-01-28 01:39:40|528.06|525.26|528.06|525.26|528.06|525.26|527.98|525.18|0
1643333990000|2022-01-28 01:39:50|527.88|525.08|527.62|524.82|527.88|525.08|527.62|524.82|0
1643334000000|2022-01-28 01:40:00|528.42|525.62|528.06|525.26|528.6|525.8|528.06|525.26|0
1643334010000|2022-01-28 01:40:10|527.7|524.9|528.34|525.54|528.34|525.54|527.7|524.9|0
1643334020000|2022-01-28 01:40:20|528.6|525.8|528.7|525.9|528.88|526.08|528.6|525.8|0
1643334030000|2022-01-28 01:40:30|528.52|525.72|529.32|526.52|529.32|526.52|528.52|525.72|0
1643334040000|2022-01-28 01:40:40|529.06|526.26|529.68|526.88|529.68|526.88|528.96|526.16|0
1643334050000|2022-01-28 01:40:50|529.41|526.61|529.23|526.43|529.41|526.61|529.23|526.43|0
1643334060000|2022-01-28 01:41:00|528.96|526.16|529.14|526.34|529.32|526.52|528.88|526.08|0
1643334070000|2022-01-28 01:41:10|529.23|526.43|528.96|526.16|529.23|526.43|528.96|526.16|0
1643334080000|2022-01-28 01:41:20|528.78|525.98|528.78|525.98|528.78|525.98|528.78|525.98|0
1643334090000|2022-01-28 01:41:30|528.88|526.08|528.52|525.72|528.88|526.08|528.52|525.72|0
1643334100000|2022-01-28 01:41:40|528.34|525.54|528.88|526.08|528.88|526.08|528.34|525.54|0
1643334110000|2022-01-28 01:41:50|529.14|526.34|528.6|525.8|529.14|526.34|528.6|525.8|0
1643334120000|2022-01-28 01:42:00|528.88|526.08|527.52|524.72|528.88|526.08|527.52|524.72|0
1643334130000|2022-01-28 01:42:10|527.44|524.64|527.26|524.46|527.44|524.64|527.17|524.37|0
1643334140000|2022-01-28 01:42:20|527.17|524.37|526.54|523.74|527.17|524.37|526.45|523.65|0
1643334150000|2022-01-28 01:42:30|526.09|523.29|525.91|523.11|526.09|523.29|525.91|523.11|0
1643334160000|2022-01-28 01:42:40|526.18|523.38|526.54|523.74|526.54|523.74|526.18|523.38|0
1643334170000|2022-01-28 01:42:50|526.36|523.56|526.54|523.74|526.54|523.74|526.36|523.56|0
1643334180000|2022-01-28 01:43:00|526.27|523.47|525.29|522.49|526.27|523.47|525.29|522.49|0
1643334190000|2022-01-28 01:43:10|524.75|521.95|524.39|521.59|524.75|521.95|524.39|521.59|0
1643334200000|2022-01-28 01:43:20|524.48|521.68|524.3|521.5|524.48|521.68|524.3|521.5|0
1643334210000|2022-01-28 01:43:30|525.19|522.39|524.66|521.86|525.19|522.39|524.66|521.86|0
1643334220000|2022-01-28 01:43:40|524.21|521.41|524.66|521.86|524.66|521.86|524.21|521.41|0
1643334230000|2022-01-28 01:43:50|524.84|522.04|525.19|522.39|525.19|522.39|524.84|522.04|0
1643334240000|2022-01-28 01:44:00|525.37|522.57|524.93|522.13|525.37|522.57|524.93|522.13|0
1643334250000|2022-01-28 01:44:10|525.11|522.31|525.01|522.21|525.65|522.85|525.01|522.21|0
1643334260000|2022-01-28 01:44:20|525.19|522.39|525.19|522.39|525.19|522.39|525.11|522.31|0
1643334270000|2022-01-28 01:44:30|525.47|522.67|525.01|522.21|525.47|522.67|525.01|522.21|0
1643334280000|2022-01-28 01:44:40|524.93|522.13|525.01|522.21|525.29|522.49|524.84|522.04|0
1643334290000|2022-01-28 01:44:50|525.19|522.39|525.19|522.39|525.19|522.39|525.01|522.21|0
1643334300000|2022-01-28 01:45:00|525.11|522.31|525.55|522.75|525.55|522.75|525.11|522.31|0
1643334310000|2022-01-28 01:45:10|525.11|522.31|524.21|521.41|525.11|522.31|524.21|521.41|0
1643334320000|2022-01-28 01:45:20|524.57|521.77|524.12|521.32|524.57|521.77|524.12|521.32|0
1643334330000|2022-01-28 01:45:30|524.21|521.41|524.39|521.59|524.39|521.59|524.21|521.41|0
1643334340000|2022-01-28 01:45:40|524.12|521.32|524.39|521.59|524.39|521.59|523.94|521.14|0
1643334350000|2022-01-28 01:45:50|524.66|521.86|524.21|521.41|524.66|521.86|524.21|521.41|0
1643334360000|2022-01-28 01:46:00|524.57|521.77|523.5|520.7|524.57|521.77|523.5|520.7|0
1643334370000|2022-01-28 01:46:10|523.32|520.52|524.66|521.86|524.66|521.86|523.32|520.52|0
1643334380000|2022-01-28 01:46:20|524.84|522.04|524.48|521.68|524.84|522.04|524.39|521.59|0
1643334390000|2022-01-28 01:46:30|524.93|522.13|526|523.2|526|523.2|524.66|521.86|0
1643334400000|2022-01-28 01:46:40|526.18|523.38|526.81|524.01|526.81|524.01|526.18|523.38|0
1643334410000|2022-01-28 01:46:50|526.9|524.1|527.44|524.64|527.44|524.64|526.27|523.47|0
1643334420000|2022-01-28 01:47:00|526.63|523.83|526.98|524.18|527.08|524.28|526.63|523.83|0
1643334430000|2022-01-28 01:47:10|526.81|524.01|527.7|524.9|527.7|524.9|526.81|524.01|0
1643334440000|2022-01-28 01:47:20|528.06|525.26|528.06|525.26|528.06|525.26|528.06|525.26|0
1643334450000|2022-01-28 01:47:30|528.24|525.44|529.23|526.43|529.32|526.52|528.24|525.44|0
1643334460000|2022-01-28 01:47:40|528.96|526.16|529.23|526.43|529.23|526.43|528.96|526.16|0
1643334470000|2022-01-28 01:47:50|528.96|526.16|528.87|526.07|529.05|526.25|528.87|526.07|0
1643334480000|2022-01-28 01:48:00|528.69|525.89|529.5|526.7|529.5|526.7|528.51|525.71|0
1643334490000|2022-01-28 01:48:10|530.04|527.24|530.04|527.24|530.4|527.6|530.04|527.24|0
1643334500000|2022-01-28 01:48:20|529.77|526.97|530.22|527.42|530.4|527.6|529.77|526.97|0
1643334510000|2022-01-28 01:48:30|530.4|527.6|529.86|527.06|530.4|527.6|529.86|527.06|0
1643334520000|2022-01-28 01:48:40|530.04|527.24|529.95|527.15|530.04|527.24|529.95|527.15|0
1643334530000|2022-01-28 01:48:50|529.86|527.06|530.22|527.42|530.22|527.42|529.86|527.06|0
1643334540000|2022-01-28 01:49:00|530.31|527.51|530.31|527.51|530.4|527.6|530.31|527.51|0
1643334550000|2022-01-28 01:49:10|530.4|527.6|530.31|527.51|530.4|527.6|530.31|527.51|0
1643334560000|2022-01-28 01:49:20|530.76|527.96|530.76|527.96|530.76|527.96|530.76|527.96|0
1643334570000|2022-01-28 01:49:30|530.4|527.6|529.95|527.15|530.4|527.6|529.77|526.97|0
1643334590000|2022-01-28 01:49:50|529.86|527.06|530.13|527.33|530.22|527.42|529.86|527.06|0
1643334600000|2022-01-28 01:50:00|529.68|526.88|528.6|525.8|529.68|526.88|528.6|525.8|0
1643334610000|2022-01-28 01:50:10|528.06|525.26|528.42|525.62|528.42|525.62|528.06|525.26|0
1643334620000|2022-01-28 01:50:20|528.51|525.71|528.69|525.89|528.69|525.89|528.42|525.62|0
1643334630000|2022-01-28 01:50:30|528.78|525.98|529.32|526.52|529.32|526.52|528.78|525.98|0
1643334640000|2022-01-28 01:50:40|529.77|526.97|530.4|527.6|530.4|527.6|529.77|526.97|0
1643334650000|2022-01-28 01:50:50|530.67|527.87|530.58|527.78|530.76|527.96|530.58|527.78|0
1643334660000|2022-01-28 01:51:00|530.67|527.87|530.49|527.69|530.67|527.87|530.49|527.69|0
1643334670000|2022-01-28 01:51:10|530.58|527.78|530.94|528.14|531.48|528.68|530.58|527.78|0
1643334680000|2022-01-28 01:51:20|531.12|528.32|531.12|528.32|531.21|528.41|531.03|528.23|0
1643334690000|2022-01-28 01:51:30|531.21|528.41|530.22|527.42|531.21|528.41|530.22|527.42|0
1643334700000|2022-01-28 01:51:40|530.04|527.24|530.13|527.33|530.13|527.33|529.86|527.06|0
1643334710000|2022-01-28 01:51:50|530.04|527.24|530.13|527.33|530.13|527.33|530.04|527.24|0
1643334720000|2022-01-28 01:52:00|530.76|527.96|530.58|527.78|530.76|527.96|530.58|527.78|0
1643334730000|2022-01-28 01:52:10|530.31|527.51|530.22|527.42|530.31|527.51|530.04|527.24|0
1643334740000|2022-01-28 01:52:20|530.13|527.33|530.13|527.33|530.22|527.42|530.13|527.33|0
1643334750000|2022-01-28 01:52:30|530.22|527.42|529.86|527.06|530.22|527.42|529.77|526.97|0
1643334760000|2022-01-28 01:52:40|529.68|526.88|529.68|526.88|529.86|527.06|529.68|526.88|0
1643334770000|2022-01-28 01:52:50|529.5|526.7|529.32|526.52|529.5|526.7|529.32|526.52|0
1643334780000|2022-01-28 01:53:00|529.14|526.34|529.68|526.88|529.77|526.97|529.05|526.25|0
1643334790000|2022-01-28 01:53:10|529.41|526.61|530.4|527.6|530.4|527.6|529.41|526.61|0
1643334800000|2022-01-28 01:53:20|530.67|527.87|530.4|527.6|530.76|527.96|530.4|527.6|0
1643334810000|2022-01-28 01:53:30|530.49|527.69|530.76|527.96|530.76|527.96|530.49|527.69|0
1643334820000|2022-01-28 01:53:40|530.4|527.6|530.49|527.69|530.76|527.96|530.4|527.6|0
1643334830000|2022-01-28 01:53:50|530.13|527.33|530.13|527.33|530.13|527.33|529.95|527.15|0
1643334840000|2022-01-28 01:54:00|530.04|527.24|530.58|527.78|530.58|527.78|530.04|527.24|0
1643334850000|2022-01-28 01:54:10|530.67|527.87|531.3|528.5|531.48|528.68|530.67|527.87|0
1643334860000|2022-01-28 01:54:20|531.39|528.59|531.48|528.68|531.48|528.68|531.3|528.5|0
1643334870000|2022-01-28 01:54:30|531.3|528.5|531.48|528.68|531.48|528.68|531.3|528.5|0
1643334880000|2022-01-28 01:54:40|531.39|528.59|531.12|528.32|531.39|528.59|531.03|528.23|0
1643334890000|2022-01-28 01:54:50|531.03|528.23|530.94|528.14|531.21|528.41|530.94|528.14|0
1643334900000|2022-01-28 01:55:00|530.4|527.6|529.68|526.88|530.4|527.6|529.68|526.88|0
1643334910000|2022-01-28 01:55:10|528.78|525.98|528.96|526.16|528.96|526.16|528.78|525.98|0
1643334920000|2022-01-28 01:55:20|528.87|526.07|528.78|525.98|528.87|526.07|528.51|525.71|0
1643334930000|2022-01-28 01:55:30|528.6|525.8|529.32|526.52|529.5|526.7|528.6|525.8|0
1643334940000|2022-01-28 01:55:40|529.14|526.34|528.96|526.16|529.14|526.34|528.96|526.16|0
1643334950000|2022-01-28 01:55:50|529.14|526.34|528.69|525.89|529.14|526.34|528.6|525.8|0
1643334960000|2022-01-28 01:56:00|528.96|526.16|528.96|526.16|529.32|526.52|528.96|526.16|0
1643334970000|2022-01-28 01:56:10|528.6|525.8|528.6|525.8|528.69|525.89|528.6|525.8|0
1643334980000|2022-01-28 01:56:20|527.79|524.99|527.7|524.9|527.88|525.08|527.7|524.9|0
1643334990000|2022-01-28 01:56:30|528.15|525.35|527.52|524.72|528.15|525.35|527.34|524.54|0
1643335000000|2022-01-28 01:56:40|527.16|524.36|527.34|524.54|527.34|524.54|527.08|524.28|0
1643335010000|2022-01-28 01:56:50|527.16|524.36|526.98|524.18|527.16|524.36|526.98|524.18|0
1643335020000|2022-01-28 01:57:00|527.25|524.45|526.98|524.18|527.25|524.45|526.8|524|0
1643335030000|2022-01-28 01:57:10|527.07|524.27|526.98|524.18|527.07|524.27|526.9|524.1|0
1643335040000|2022-01-28 01:57:20|527.16|524.36|526.44|523.64|527.16|524.36|526.44|523.64|0
1643335050000|2022-01-28 01:57:30|526.09|523.29|526.18|523.38|526.26|523.46|525.82|523.02|0
1643335060000|2022-01-28 01:57:40|526.09|523.29|526.18|523.38|526.26|523.46|526|523.2|0
1643335070000|2022-01-28 01:57:50|526.54|523.74|526.54|523.74|526.54|523.74|526.18|523.38|0
1643335080000|2022-01-28 01:58:00|526.62|523.82|526.54|523.74|526.62|523.82|526.54|523.74|0
1643335090000|2022-01-28 01:58:10|526.62|523.82|526.08|523.28|526.62|523.82|526.08|523.28|0
1643335100000|2022-01-28 01:58:20|526.26|523.46|526.18|523.38|526.44|523.64|526.18|523.38|0
1643335110000|2022-01-28 01:58:30|525.82|523.02|525.73|522.93|525.82|523.02|525.64|522.84|0
1643335120000|2022-01-28 01:58:40|525.46|522.66|525.55|522.75|525.55|522.75|525.46|522.66|0
1643335130000|2022-01-28 01:58:50|525.19|522.39|525.37|522.57|525.37|522.57|525.19|522.39|0
1643335140000|2022-01-28 01:59:00|525.55|522.75|525.37|522.57|525.73|522.93|525.37|522.57|0
1643335150000|2022-01-28 01:59:10|525.46|522.66|525.37|522.57|525.46|522.66|525.37|522.57|0
1643335160000|2022-01-28 01:59:20|525.46|522.66|526.08|523.28|526.08|523.28|525.46|522.66|0
1643335170000|2022-01-28 01:59:30|525.73|522.93|525.55|522.75|525.73|522.93|525.55|522.75|0
1643335180000|2022-01-28 01:59:40|525.46|522.66|525.91|523.11|526|523.2|525.46|522.66|0
1643335190000|2022-01-28 01:59:50|526.18|523.38|526.18|523.38|526.18|523.38|526.18|523.38|0
1643335200000|2022-01-28 02:00:00|526|523.2|525.82|523.02|526|523.2|525.46|522.66|0
1643335210000|2022-01-28 02:00:10|525.91|523.11|525.91|523.11|526|523.2|525.91|523.11|0
1643335220000|2022-01-28 02:00:20|525.73|522.93|525.46|522.66|525.82|523.02|525.46|522.66|0
1643335230000|2022-01-28 02:00:30|525.19|522.39|524.29|521.49|525.19|522.39|523.85|521.05|0
1643335240000|2022-01-28 02:00:40|524.21|521.41|523.85|521.05|524.21|521.41|523.85|521.05|0
1643335250000|2022-01-28 02:00:50|524.12|521.32|525.01|522.21|525.01|522.21|524.12|521.32|0
1643335260000|2022-01-28 02:01:00|525.1|522.3|525.55|522.75|525.55|522.75|524.65|521.85|0
1643335270000|2022-01-28 02:01:10|525.37|522.57|525.37|522.57|525.37|522.57|525.37|522.57|0
1643335280000|2022-01-28 02:01:20|525.82|523.02|525.73|522.93|525.9|523.1|525.73|522.93|0
1643335290000|2022-01-28 02:01:30|525.64|522.84|526.44|523.64|526.44|523.64|525.64|522.84|0
1643335300000|2022-01-28 02:01:40|526.36|523.56|526.36|523.56|526.36|523.56|526.36|523.56|0
1643335310000|2022-01-28 02:01:50|526.89|524.09|526.89|524.09|526.89|524.09|526.89|524.09|0
1643335320000|2022-01-28 02:02:00|527.61|524.81|527.25|524.45|527.61|524.81|526.98|524.18|0
1643335330000|2022-01-28 02:02:10|526.8|524|527.34|524.54|527.43|524.63|526.8|524|0
1643335340000|2022-01-28 02:02:20|527.52|524.72|528.06|525.26|528.06|525.26|527.52|524.72|0
1643335350000|2022-01-28 02:02:30|527.88|525.08|527.88|525.08|528.06|525.26|527.88|525.08|0
1643335360000|2022-01-28 02:02:40|527.52|524.72|527.61|524.81|527.61|524.81|527.34|524.54|0
1643335370000|2022-01-28 02:02:50|527.79|524.99|527.7|524.9|527.79|524.99|527.7|524.9|0
1643335380000|2022-01-28 02:03:00|527.61|524.81|527.79|524.99|527.79|524.99|527.52|524.72|0
1643335390000|2022-01-28 02:03:10|527.34|524.54|527.25|524.45|527.43|524.63|526.98|524.18|0
1643335400000|2022-01-28 02:03:20|526.98|524.18|526.98|524.18|526.98|524.18|526.98|524.18|0
1643335410000|2022-01-28 02:03:30|526.44|523.64|526.36|523.56|526.62|523.82|526|523.2|0
1643335420000|2022-01-28 02:03:40|526.53|523.73|526.62|523.82|526.62|523.82|526.44|523.64|0
1643335430000|2022-01-28 02:03:50|526.53|523.73|526.71|523.91|526.71|523.91|526.53|523.73|0
1643335440000|2022-01-28 02:04:00|527.07|524.27|527.07|524.27|527.34|524.54|527.07|524.27|0
1643335450000|2022-01-28 02:04:10|526.98|524.18|526.71|523.91|526.98|524.18|526.71|523.91|0
1643335460000|2022-01-28 02:04:20|526.53|523.73|526.44|523.64|526.53|523.73|526.26|523.46|0
1643335470000|2022-01-28 02:04:30|526.26|523.46|525.9|523.1|526.26|523.46|525.9|523.1|0
1643335480000|2022-01-28 02:04:40|526|523.2|525.72|522.92|526.08|523.28|525.72|522.92|0
1643335490000|2022-01-28 02:04:50|525.9|523.1|525.55|522.75|525.9|523.1|525.55|522.75|0
1643335500000|2022-01-28 02:05:00|525.28|522.48|525.9|523.1|525.9|523.1|525.28|522.48|0
1643335510000|2022-01-28 02:05:10|525.82|523.02|525.19|522.39|525.82|523.02|525.19|522.39|0
1643335520000|2022-01-28 02:05:20|525.01|522.21|525.72|522.92|525.72|522.92|525.01|522.21|0
1643335530000|2022-01-28 02:05:30|525.55|522.75|525.82|523.02|526.08|523.28|525.46|522.66|0
1643335540000|2022-01-28 02:05:40|525.72|522.92|526|523.2|526.08|523.28|525.72|522.92|0
1643335550000|2022-01-28 02:05:50|526.08|523.28|525.9|523.1|526.18|523.38|525.9|523.1|0
1643335560000|2022-01-28 02:06:00|525.72|522.92|526.18|523.38|526.26|523.46|525.72|522.92|0
1643335570000|2022-01-28 02:06:10|526.35|523.55|526.35|523.55|526.35|523.55|526.35|523.55|0
1643335580000|2022-01-28 02:06:20|526.53|523.73|525.64|522.84|526.53|523.73|525.64|522.84|0
1643335590000|2022-01-28 02:06:30|525.46|522.66|525.19|522.39|525.46|522.66|525.1|522.3|0
1643335600000|2022-01-28 02:06:40|524.92|522.12|525.01|522.21|525.19|522.39|524.92|522.12|0
1643335610000|2022-01-28 02:06:50|525.19|522.39|525.01|522.21|525.19|522.39|525.01|522.21|0
1643335620000|2022-01-28 02:07:00|525.1|522.3|525.46|522.66|525.54|522.74|525.1|522.3|0
1643335630000|2022-01-28 02:07:10|525.54|522.74|525.64|522.84|525.64|522.84|525.19|522.39|0
1643335640000|2022-01-28 02:07:20|525.82|523.02|526|523.2|526|523.2|525.82|523.02|0
1643335650000|2022-01-28 02:07:30|525.9|523.1|525.46|522.66|525.9|523.1|525.46|522.66|0
1643335660000|2022-01-28 02:07:40|525.72|522.92|525.64|522.84|525.72|522.92|525.64|522.84|0
1643335670000|2022-01-28 02:07:50|525.54|522.74|525.37|522.57|525.54|522.74|525.37|522.57|0
1643335680000|2022-01-28 02:08:00|525.28|522.48|525.19|522.39|525.28|522.48|525.19|522.39|0
1643335690000|2022-01-28 02:08:10|525.37|522.57|525.37|522.57|525.37|522.57|525.37|522.57|0
1643335700000|2022-01-28 02:08:20|525.46|522.66|526|523.2|526|523.2|525.46|522.66|0
1643335710000|2022-01-28 02:08:30|525.72|522.92|525.54|522.74|525.9|523.1|525.54|522.74|0
1643335720000|2022-01-28 02:08:40|525.37|522.57|525.64|522.84|525.64|522.84|525.37|522.57|0
1643335730000|2022-01-28 02:08:50|525.9|523.1|526.08|523.28|526.08|523.28|525.9|523.1|0
1643335740000|2022-01-28 02:09:00|526|523.2|525.82|523.02|526.08|523.28|525.82|523.02|0
1643335750000|2022-01-28 02:09:10|526|523.2|525.37|522.57|526|523.2|525.19|522.39|0
1643335760000|2022-01-28 02:09:20|525.64|522.84|525.28|522.48|525.64|522.84|525.19|522.39|0
1643335770000|2022-01-28 02:09:30|525.19|522.39|525.36|522.56|525.36|522.56|524.83|522.03|0
1643335780000|2022-01-28 02:09:40|525.28|522.48|524.92|522.12|525.28|522.48|524.92|522.12|0
1643335790000|2022-01-28 02:09:50|525.19|522.39|525.64|522.84|525.64|522.84|525.19|522.39|0
1643335800000|2022-01-28 02:10:00|525.46|522.66|525.64|522.84|525.64|522.84|524.83|522.03|0
1643335810000|2022-01-28 02:10:10|525.9|523.1|525.36|522.56|525.9|523.1|525.36|522.56|0
1643335820000|2022-01-28 02:10:20|525.72|522.92|526.98|524.18|526.98|524.18|525.72|522.92|0
1643335830000|2022-01-28 02:10:30|527.34|524.54|527.34|524.54|527.7|524.9|527.34|524.54|0
1643335840000|2022-01-28 02:10:40|527.52|524.72|527.16|524.36|527.52|524.72|527.07|524.27|0
1643335850000|2022-01-28 02:10:50|526.62|523.82|526.44|523.64|526.71|523.91|526.44|523.64|0
1643335860000|2022-01-28 02:11:00|526.53|523.73|525.9|523.1|526.53|523.73|525.9|523.1|0
1643335870000|2022-01-28 02:11:10|526.08|523.28|525.9|523.1|526.08|523.28|525.9|523.1|0
1643335880000|2022-01-28 02:11:20|525.82|523.02|525.9|523.1|525.9|523.1|525.72|522.92|0
1643335890000|2022-01-28 02:11:30|525.72|522.92|526.08|523.28|526.17|523.37|525.72|522.92|0
1643335900000|2022-01-28 02:11:40|525.82|523.02|525.72|522.92|525.82|523.02|525.54|522.74|0
1643335910000|2022-01-28 02:11:50|525.82|523.02|525.72|522.92|525.82|523.02|525.54|522.74|0
1643335920000|2022-01-28 02:12:00|525.64|522.84|524.29|521.49|525.64|522.84|524.29|521.49|0
1643335930000|2022-01-28 02:12:10|524.38|521.58|523.75|520.95|524.38|521.58|523.75|520.95|0
1643335940000|2022-01-28 02:12:20|523.93|521.13|523.75|520.95|524.11|521.31|523.75|520.95|0
1643335950000|2022-01-28 02:12:30|524.03|521.23|523.93|521.13|524.03|521.23|523.93|521.13|0
1643335960000|2022-01-28 02:12:40|524.47|521.67|525.01|522.21|525.01|522.21|524.47|521.67|0
1643335970000|2022-01-28 02:12:50|524.83|522.03|525.1|522.3|525.36|522.56|524.83|522.03|0
1643335980000|2022-01-28 02:13:00|525.36|522.56|525.54|522.74|525.54|522.74|525.36|522.56|0
1643335990000|2022-01-28 02:13:10|525.46|522.66|525.9|523.1|525.9|523.1|525.36|522.56|0
1643336000000|2022-01-28 02:13:20|525.82|523.02|525.81|523.01|525.82|523.02|525.64|522.84|0
1643336010000|2022-01-28 02:13:30|525.72|522.92|525.72|522.92|525.81|523.01|525.72|522.92|0
1643336020000|2022-01-28 02:13:40|525.46|522.66|525.28|522.48|525.46|522.66|524.92|522.12|0
1643336030000|2022-01-28 02:13:50|525.18|522.38|525.28|522.48|525.46|522.66|525.18|522.38|0
1643336040000|2022-01-28 02:14:00|526.08|523.28|526.17|523.37|526.17|523.37|525.81|523.01|0
1643336050000|2022-01-28 02:14:10|525.9|523.1|526.17|523.37|526.17|523.37|525.9|523.1|0
1643336060000|2022-01-28 02:14:20|526.44|523.64|526.62|523.82|526.71|523.91|526.44|523.64|0
1643336070000|2022-01-28 02:14:30|526.71|523.91|526.98|524.18|527.07|524.27|526.71|523.91|0
1643336080000|2022-01-28 02:14:40|527.07|524.27|527.33|524.53|527.33|524.53|527.07|524.27|0
1643336090000|2022-01-28 02:14:50|527.69|524.89|527.25|524.45|527.69|524.89|527.25|524.45|0
1643336100000|2022-01-28 02:15:00|526.89|524.09|527.61|524.81|527.61|524.81|526.89|524.09|0
1643336110000|2022-01-28 02:15:10|527.43|524.63|526.89|524.09|527.43|524.63|526.89|524.09|0
1643336120000|2022-01-28 02:15:20|526.98|524.18|526.62|523.82|526.98|524.18|526.62|523.82|0
1643336130000|2022-01-28 02:15:30|526.8|524|526.98|524.18|527.16|524.36|526.8|524|0
1643336140000|2022-01-28 02:15:40|527.07|524.27|526.89|524.09|527.07|524.27|526.89|524.09|0
1643336150000|2022-01-28 02:15:50|527.07|524.27|527.43|524.63|527.51|524.71|527.07|524.27|0
1643336160000|2022-01-28 02:16:00|527.16|524.36|526.89|524.09|527.25|524.45|526.89|524.09|0
1643336170000|2022-01-28 02:16:10|527.51|524.71|527.33|524.53|527.51|524.71|527.33|524.53|0
1643336180000|2022-01-28 02:16:20|527.25|524.45|527.33|524.53|527.33|524.53|527.25|524.45|0
1643336190000|2022-01-28 02:16:30|527.61|524.81|526.8|524|527.61|524.81|526.8|524|0
1643336200000|2022-01-28 02:16:40|527.51|524.71|527.51|524.71|527.51|524.71|527.51|524.71|0
1643336210000|2022-01-28 02:16:50|527.43|524.63|527.43|524.63|527.43|524.63|527.43|524.63|0
1643336220000|2022-01-28 02:17:00|527.25|524.45|526.89|524.09|527.25|524.45|526.8|524|0
1643336230000|2022-01-28 02:17:10|526.62|523.82|526.44|523.64|526.62|523.82|526.17|523.37|0
1643336240000|2022-01-28 02:17:20|526.53|523.73|526.62|523.82|526.8|524|526.53|523.73|0
1643336250000|2022-01-28 02:17:30|526.8|524|527.25|524.45|527.25|524.45|526.8|524|0
1643336260000|2022-01-28 02:17:40|527.43|524.63|527.33|524.53|527.43|524.63|527.15|524.35|0
1643336270000|2022-01-28 02:17:50|527.15|524.35|526.89|524.09|527.15|524.35|526.89|524.09|0
1643336280000|2022-01-28 02:18:00|527.15|524.35|527.61|524.81|527.61|524.81|527.07|524.27|0
1643336290000|2022-01-28 02:18:10|527.51|524.71|527.69|524.89|527.69|524.89|527.51|524.71|0
1643336300000|2022-01-28 02:18:20|527.61|524.81|527.33|524.53|527.61|524.81|527.33|524.53|0
1643336310000|2022-01-28 02:18:30|527.25|524.45|527.61|524.81|527.61|524.81|527.25|524.45|0
1643336320000|2022-01-28 02:18:40|527.51|524.71|527.51|524.71|527.51|524.71|527.51|524.71|0
1643336330000|2022-01-28 02:18:50|527.61|524.81|527.69|524.89|527.69|524.89|527.61|524.81|0
1643336340000|2022-01-28 02:19:00|527.51|524.71|527.15|524.35|527.51|524.71|527.15|524.35|0
1643336350000|2022-01-28 02:19:10|526.8|524|527.43|524.63|527.43|524.63|526.8|524|0
1643336360000|2022-01-28 02:19:20|527.33|524.53|527.87|525.07|527.87|525.07|527.33|524.53|0
1643336370000|2022-01-28 02:19:30|527.79|524.99|528.41|525.61|528.77|525.97|527.79|524.99|0
1643336380000|2022-01-28 02:19:40|528.32|525.52|528.59|525.79|528.77|525.97|528.32|525.52|0
1643336390000|2022-01-28 02:19:50|528.95|526.15|528.95|526.15|528.95|526.15|528.77|525.97|0
1643336400000|2022-01-28 02:20:00|528.86|526.06|528.68|525.88|528.86|526.06|528.59|525.79|0
1643336410000|2022-01-28 02:20:10|528.77|525.97|528.5|525.7|528.77|525.97|528.41|525.61|0
1643336420000|2022-01-28 02:20:20|528.68|525.88|528.41|525.61|528.68|525.88|528.41|525.61|0
1643336430000|2022-01-28 02:20:30|528.5|525.7|528.5|525.7|528.77|525.97|528.5|525.7|0
1643336440000|2022-01-28 02:20:40|528.41|525.61|527.87|525.07|528.41|525.61|527.79|524.99|0
1643336450000|2022-01-28 02:20:50|528.05|525.25|527.51|524.71|528.05|525.25|527.51|524.71|0
1643336460000|2022-01-28 02:21:00|527.61|524.81|527.33|524.53|527.61|524.81|527.33|524.53|0
1643336470000|2022-01-28 02:21:10|527.15|524.35|527.25|524.45|527.33|524.53|527.15|524.35|0
1643336480000|2022-01-28 02:21:20|527.33|524.53|527.15|524.35|527.51|524.71|527.15|524.35|0
1643336490000|2022-01-28 02:21:30|526.89|524.09|527.07|524.27|527.07|524.27|526.89|524.09|0
1643336500000|2022-01-28 02:21:40|526.97|524.17|527.15|524.35|527.33|524.53|526.97|524.17|0
1643336510000|2022-01-28 02:21:50|527.25|524.45|527.25|524.45|527.25|524.45|527.15|524.35|0
1643336520000|2022-01-28 02:22:00|527.33|524.53|527.43|524.63|527.51|524.71|527.33|524.53|0
1643336530000|2022-01-28 02:22:10|527.69|524.89|527.25|524.45|527.69|524.89|527.15|524.35|0
1643336540000|2022-01-28 02:22:20|527.07|524.27|526.61|523.81|527.07|524.27|526.61|523.81|0
1643336550000|2022-01-28 02:22:30|526.44|523.64|526.44|523.64|526.61|523.81|526.44|523.64|0
1643336560000|2022-01-28 02:22:40|526.35|523.55|526.44|523.64|526.44|523.64|526.26|523.46|0
1643336570000|2022-01-28 02:22:50|526.53|523.73|526.08|523.28|526.53|523.73|526.08|523.28|0
1643336580000|2022-01-28 02:23:00|525.18|522.38|524.82|522.02|525.36|522.56|524.82|522.02|0
1643336590000|2022-01-28 02:23:10|525|522.2|524.92|522.12|525.27|522.47|524.92|522.12|0
1643336600000|2022-01-28 02:23:20|524.47|521.67|524.38|521.58|524.56|521.76|524.38|521.58|0
1643336610000|2022-01-28 02:23:30|524.47|521.67|524.11|521.31|524.47|521.67|524.11|521.31|0
1643336620000|2022-01-28 02:23:40|524.29|521.49|524.29|521.49|524.38|521.58|523.93|521.13|0
1643336630000|2022-01-28 02:23:50|524.11|521.31|523.75|520.95|524.11|521.31|523.57|520.77|0
1643336640000|2022-01-28 02:24:00|524.29|521.49|524.11|521.31|524.29|521.49|523.93|521.13|0
1643336650000|2022-01-28 02:24:10|524.29|521.49|524.11|521.31|524.29|521.49|524.11|521.31|0
1643336660000|2022-01-28 02:24:20|524.2|521.4|524.2|521.4|524.29|521.49|524.2|521.4|0
1643336670000|2022-01-28 02:24:30|524.29|521.49|523.93|521.13|524.29|521.49|523.75|520.95|0
1643336680000|2022-01-28 02:24:40|524.11|521.31|524.29|521.49|524.29|521.49|524.02|521.22|0
1643336690000|2022-01-28 02:24:50|524.56|521.76|524.47|521.67|524.64|521.84|524.47|521.67|0
1643336700000|2022-01-28 02:25:00|524.64|521.84|523.75|520.95|524.74|521.94|523.75|520.95|0
1643336710000|2022-01-28 02:25:10|524.2|521.4|524.38|521.58|524.38|521.58|524.2|521.4|0
1643336720000|2022-01-28 02:25:20|524.11|521.31|523.84|521.04|524.11|521.31|523.75|520.95|0
1643336730000|2022-01-28 02:25:30|524.11|521.31|523.66|520.86|524.11|521.31|523.66|520.86|0
1643336740000|2022-01-28 02:25:40|523.93|521.13|524.11|521.31|524.11|521.31|523.75|520.95|0
1643336750000|2022-01-28 02:25:50|523.84|521.04|524.56|521.76|524.56|521.76|523.84|521.04|0
1643336760000|2022-01-28 02:26:00|524.29|521.49|524.82|522.02|525|522.2|524.29|521.49|0
1643336770000|2022-01-28 02:26:10|524.92|522.12|524.82|522.02|524.92|522.12|524.82|522.02|0
1643336780000|2022-01-28 02:26:20|524.74|521.94|524.38|521.58|524.74|521.94|524.38|521.58|0
1643336790000|2022-01-28 02:26:30|524.29|521.49|524.38|521.58|524.38|521.58|524.29|521.49|0
1643336800000|2022-01-28 02:26:40|524.02|521.22|524.11|521.31|524.11|521.31|523.93|521.13|0
1643336810000|2022-01-28 02:26:50|524.02|521.22|523.03|520.23|524.11|521.31|523.03|520.23|0
1643336820000|2022-01-28 02:27:00|522.86|520.06|522.77|519.97|523.03|520.23|522.77|519.97|0
1643336830000|2022-01-28 02:27:10|522.59|519.79|522.95|520.15|523.21|520.41|522.59|519.79|0
1643336840000|2022-01-28 02:27:20|523.03|520.23|522.86|520.06|523.21|520.41|522.86|520.06|0
1643336850000|2022-01-28 02:27:30|521.61|518.81|521.96|519.16|521.96|519.16|521.43|518.63|0
1643336860000|2022-01-28 02:27:40|521.7|518.9|521.61|518.81|521.7|518.9|521.61|518.81|0
1643336870000|2022-01-28 02:27:50|521.43|518.63|521.52|518.72|521.61|518.81|521.43|518.63|0
1643336880000|2022-01-28 02:28:00|521.7|518.9|521.25|518.45|521.7|518.9|521.25|518.45|0
1643336890000|2022-01-28 02:28:10|520.89|518.09|520.89|518.09|521.07|518.27|520.89|518.09|0
1643336900000|2022-01-28 02:28:20|521.07|518.27|520.72|517.92|521.07|518.27|520.72|517.92|0
1643336910000|2022-01-28 02:28:30|520.89|518.09|520.18|517.38|520.89|518.09|520.18|517.38|0
1643336920000|2022-01-28 02:28:40|520.36|517.56|520|517.2|520.36|517.56|520|517.2|0
1643336930000|2022-01-28 02:28:50|520.18|517.38|520.54|517.74|520.72|517.92|520.18|517.38|0
1643336940000|2022-01-28 02:29:00|520.45|517.65|520.45|517.65|520.45|517.65|520.45|517.65|0
1643336950000|2022-01-28 02:29:10|520.36|517.56|520.36|517.56|520.54|517.74|520.36|517.56|0
1643336960000|2022-01-28 02:29:20|520.54|517.74|520.54|517.74|520.99|518.19|520.54|517.74|0
1643336970000|2022-01-28 02:29:30|520.71|517.91|520.71|517.91|520.81|518.01|520.71|517.91|0
1643336980000|2022-01-28 02:29:40|520.89|518.09|520.89|518.09|521.07|518.27|520.89|518.09|0
1643336990000|2022-01-28 02:29:50|521.07|518.27|521.25|518.45|521.25|518.45|521.07|518.27|0
1643337000000|2022-01-28 02:30:00|521.34|518.54|521.16|518.36|521.61|518.81|520.99|518.19|0
1643337010000|2022-01-28 02:30:10|521.25|518.45|521.43|518.63|521.61|518.81|521.25|518.45|0
1643337020000|2022-01-28 02:30:20|521.25|518.45|521.25|518.45|521.25|518.45|521.16|518.36|0
1643337030000|2022-01-28 02:30:30|521.07|518.27|521.25|518.45|521.25|518.45|521.07|518.27|0
1643337040000|2022-01-28 02:30:40|521.07|518.27|520.54|517.74|521.07|518.27|520.54|517.74|0
1643337050000|2022-01-28 02:30:50|520.71|517.91|521.07|518.27|521.07|518.27|520.71|517.91|0
1643337060000|2022-01-28 02:31:00|520.89|518.09|520.71|517.91|520.89|518.09|520.71|517.91|0
1643337070000|2022-01-28 02:31:10|520.63|517.83|520.89|518.09|520.89|518.09|520.63|517.83|0
1643337080000|2022-01-28 02:31:20|520.81|518.01|520.71|517.91|520.89|518.09|520.71|517.91|0
1643337090000|2022-01-28 02:31:30|520.99|518.19|520.89|518.09|521.07|518.27|520.89|518.09|0
1643337100000|2022-01-28 02:31:40|520.99|518.19|520.98|518.18|520.99|518.19|520.81|518.01|0
1643337110000|2022-01-28 02:31:50|521.07|518.27|520.81|518.01|521.07|518.27|520.54|517.74|0
1643337120000|2022-01-28 02:32:00|520.71|517.91|520.89|518.09|520.89|518.09|520.71|517.91|0
1643337130000|2022-01-28 02:32:10|520.98|518.18|521.07|518.27|521.07|518.27|520.81|518.01|0
1643337140000|2022-01-28 02:32:20|521.43|518.63|521.34|518.54|521.43|518.63|521.34|518.54|0
1643337150000|2022-01-28 02:32:30|521.07|518.27|520.18|517.38|521.07|518.27|520.18|517.38|0
1643337160000|2022-01-28 02:32:40|520.36|517.56|520.36|517.56|520.54|517.74|520.36|517.56|0
1643337170000|2022-01-28 02:32:50|520.27|517.47|520.36|517.56|520.45|517.65|520.18|517.38|0
1643337180000|2022-01-28 02:33:00|520.18|517.38|520.36|517.56|520.54|517.74|520.18|517.38|0
1643337190000|2022-01-28 02:33:10|520.18|517.38|519.82|517.02|520.18|517.38|519.82|517.02|0
1643337200000|2022-01-28 02:33:20|520|517.2|519.92|517.12|520|517.2|519.47|516.67|0
1643337210000|2022-01-28 02:33:30|519.82|517.02|520.18|517.38|520.36|517.56|519.82|517.02|0
1643337220000|2022-01-28 02:33:40|520.36|517.56|520.54|517.74|520.63|517.83|520.36|517.56|0
1643337230000|2022-01-28 02:33:50|520.45|517.65|520.45|517.65|520.45|517.65|520.45|517.65|0
1643337240000|2022-01-28 02:34:00|520.54|517.74|521.25|518.45|521.25|518.45|520.54|517.74|0
1643337250000|2022-01-28 02:34:10|521.07|518.27|521.25|518.45|521.25|518.45|521.07|518.27|0
1643337260000|2022-01-28 02:34:20|521.07|518.27|520.98|518.18|521.25|518.45|520.98|518.18|0
1643337270000|2022-01-28 02:34:30|521.25|518.45|521.43|518.63|521.43|518.63|521.25|518.45|0
1643337280000|2022-01-28 02:34:40|521.25|518.45|521.25|518.45|521.25|518.45|521.07|518.27|0
1643337290000|2022-01-28 02:34:50|521.07|518.27|521.07|518.27|521.07|518.27|521.07|518.27|0
1643337300000|2022-01-28 02:35:00|521.34|518.54|521.43|518.63|521.43|518.63|521.34|518.54|0
1643337310000|2022-01-28 02:35:10|521.25|518.45|521.78|518.98|521.78|518.98|521.25|518.45|0
1643337320000|2022-01-28 02:35:20|521.96|519.16|521.88|519.08|521.96|519.16|521.78|518.98|0
1643337330000|2022-01-28 02:35:30|521.6|518.8|521.96|519.16|521.96|519.16|521.6|518.8|0
1643337340000|2022-01-28 02:35:40|522.14|519.34|521.7|518.9|522.23|519.43|521.7|518.9|0
1643337350000|2022-01-28 02:35:50|521.43|518.63|521.52|518.72|521.52|518.72|521.43|518.63|0
1643337360000|2022-01-28 02:36:00|521.25|518.45|521.52|518.72|521.52|518.72|521.25|518.45|0
1643337370000|2022-01-28 02:36:10|521.6|518.8|521.6|518.8|521.6|518.8|521.6|518.8|0
1643337380000|2022-01-28 02:36:20|521.88|519.08|522.05|519.25|522.05|519.25|521.7|518.9|0
1643337390000|2022-01-28 02:36:30|521.96|519.16|522.32|519.52|522.32|519.52|521.96|519.16|0
1643337400000|2022-01-28 02:36:40|522.14|519.34|522.23|519.43|522.23|519.43|522.14|519.34|0
1643337410000|2022-01-28 02:36:50|522.14|519.34|522.05|519.25|522.14|519.34|522.05|519.25|0
1643337420000|2022-01-28 02:37:00|522.14|519.34|522.05|519.25|522.14|519.34|522.05|519.25|0
1643337430000|2022-01-28 02:37:10|521.78|518.98|521.96|519.16|521.96|519.16|521.6|518.8|0
1643337440000|2022-01-28 02:37:20|521.78|518.98|522.14|519.34|522.23|519.43|521.78|518.98|0
1643337450000|2022-01-28 02:37:30|521.96|519.16|521.78|518.98|521.96|519.16|521.78|518.98|0
1643337460000|2022-01-28 02:37:40|521.87|519.07|521.87|519.07|521.87|519.07|521.87|519.07|0
1643337470000|2022-01-28 02:37:50|521.96|519.16|522.05|519.25|522.14|519.34|521.96|519.16|0
1643337480000|2022-01-28 02:38:00|521.78|518.98|521.7|518.9|521.87|519.07|521.7|518.9|0
1643337490000|2022-01-28 02:38:10|521.07|518.27|521.42|518.62|521.42|518.62|521.07|518.27|0
1643337500000|2022-01-28 02:38:20|521.34|518.54|521.25|518.45|521.34|518.54|521.16|518.36|0
1643337510000|2022-01-28 02:38:30|521.34|518.54|520.89|518.09|521.34|518.54|520.89|518.09|0
1643337520000|2022-01-28 02:38:40|520.53|517.73|520.89|518.09|520.89|518.09|520.53|517.73|0
1643337530000|2022-01-28 02:38:50|520.8|518|520.36|517.56|520.8|518|520.36|517.56|0
1643337540000|2022-01-28 02:39:00|520.27|517.47|520.27|517.47|520.27|517.47|520.27|517.47|0
1643337550000|2022-01-28 02:39:10|520.18|517.38|520|517.2|520.18|517.38|520|517.2|0
1643337560000|2022-01-28 02:39:20|520.18|517.38|520.18|517.38|520.18|517.38|520.18|517.38|0
1643337570000|2022-01-28 02:39:30|520|517.2|519.47|516.67|520|517.2|519.47|516.67|0
1643337580000|2022-01-28 02:39:40|518.75|515.95|518.49|515.69|518.75|515.95|518.49|515.69|0
1643337590000|2022-01-28 02:39:50|518.58|515.78|519.29|516.49|519.29|516.49|518.58|515.78|0
1643337600000|2022-01-28 02:40:00|519.47|516.67|519.47|516.67|519.64|516.84|519.29|516.49|0
1643337610000|2022-01-28 02:40:10|519.56|516.76|519.47|516.67|519.74|516.94|519.47|516.67|0
1643337620000|2022-01-28 02:40:20|519.29|516.49|519.38|516.58|519.38|516.58|519.11|516.31|0
1643337630000|2022-01-28 02:40:30|519.29|516.49|519.64|516.84|519.64|516.84|519.29|516.49|0
1643337640000|2022-01-28 02:40:40|519.56|516.76|519.46|516.66|519.64|516.84|519.46|516.66|0
1643337650000|2022-01-28 02:40:50|519.29|516.49|519.46|516.66|519.46|516.66|519.11|516.31|0
1643337660000|2022-01-28 02:41:00|519.38|516.58|519.56|516.76|519.56|516.76|519.38|516.58|0
1643337670000|2022-01-28 02:41:10|519.46|516.66|520.18|517.38|520.18|517.38|519.46|516.66|0
1643337680000|2022-01-28 02:41:20|520|517.2|520.71|517.91|520.71|517.91|520|517.2|0
1643337690000|2022-01-28 02:41:30|520.27|517.47|520.45|517.65|520.63|517.83|520.27|517.47|0
1643337700000|2022-01-28 02:41:40|520.27|517.47|520.45|517.65|520.71|517.91|520.27|517.47|0
1643337710000|2022-01-28 02:41:50|520.18|517.38|520.45|517.65|520.53|517.73|520.18|517.38|0
1643337720000|2022-01-28 02:42:00|520.35|517.55|519.82|517.02|520.35|517.55|519.82|517.02|0
1643337730000|2022-01-28 02:42:10|519.56|516.76|519.46|516.66|519.56|516.76|519.38|516.58|0
1643337740000|2022-01-28 02:42:20|519.38|516.58|519.29|516.49|519.38|516.58|519.29|516.49|0
1643337750000|2022-01-28 02:42:30|519.11|516.31|519.64|516.84|519.64|516.84|519.11|516.31|0
1643337760000|2022-01-28 02:42:40|519.56|516.76|519.46|516.66|519.64|516.84|519.46|516.66|0
1643337770000|2022-01-28 02:42:50|519.64|516.84|519.11|516.31|519.64|516.84|519.11|516.31|0
1643337780000|2022-01-28 02:43:00|519.29|516.49|519.56|516.76|519.56|516.76|519.11|516.31|0
1643337790000|2022-01-28 02:43:10|519.82|517.02|519.73|516.93|519.82|517.02|519.64|516.84|0
1643337800000|2022-01-28 02:43:20|519.64|516.84|519.64|516.84|519.82|517.02|519.64|516.84|0
1643337810000|2022-01-28 02:43:30|519.46|516.66|519.56|516.76|519.56|516.76|519.46|516.66|0
1643337820000|2022-01-28 02:43:40|519.82|517.02|519.56|516.76|519.82|517.02|519.56|516.76|0
1643337830000|2022-01-28 02:43:50|519.46|516.66|519.82|517.02|519.82|517.02|519.46|516.66|0
1643337840000|2022-01-28 02:44:00|519.73|516.93|519.73|516.93|519.73|516.93|519.56|516.76|0
1643337850000|2022-01-28 02:44:10|519.64|516.84|519.46|516.66|519.64|516.84|519.46|516.66|0
1643337860000|2022-01-28 02:44:20|519.56|516.76|519.64|516.84|519.64|516.84|519.46|516.66|0
1643337870000|2022-01-28 02:44:30|519.46|516.66|519.56|516.76|519.56|516.76|519.38|516.58|0
1643337880000|2022-01-28 02:44:40|519.46|516.66|519.11|516.31|519.46|516.66|519.11|516.31|0
1643337900000|2022-01-28 02:45:00|519.02|516.22|519.46|516.66|519.46|516.66|519.02|516.22|0
1643337910000|2022-01-28 02:45:10|519.29|516.49|519.2|516.4|519.29|516.49|519.11|516.31|0
1643337920000|2022-01-28 02:45:20|518.93|516.13|518.75|515.95|518.93|516.13|518.4|515.6|0
1643337930000|2022-01-28 02:45:30|518.67|515.87|518.93|516.13|518.93|516.13|518.67|515.87|0
1643337940000|2022-01-28 02:45:40|519.11|516.31|519.29|516.49|519.29|516.49|519.11|516.31|0
1643337950000|2022-01-28 02:45:50|519.11|516.31|519.11|516.31|519.11|516.31|519.11|516.31|0
1643337960000|2022-01-28 02:46:00|518.93|516.13|518.84|516.04|518.93|516.13|518.84|516.04|0
1643337970000|2022-01-28 02:46:10|519.2|516.4|519.29|516.49|519.29|516.49|519.11|516.31|0
1643337980000|2022-01-28 02:46:20|519.11|516.31|519.11|516.31|519.11|516.31|519.11|516.31|0
1643337990000|2022-01-28 02:46:30|519.02|516.22|518.57|515.77|519.02|516.22|518.57|515.77|0
1643338000000|2022-01-28 02:46:40|518.67|515.87|518.75|515.95|518.75|515.95|518.67|515.87|0
1643338010000|2022-01-28 02:46:50|518.93|516.13|518.84|516.04|518.93|516.13|518.84|516.04|0
1643338020000|2022-01-28 02:47:00|518.75|515.95|518.67|515.87|518.75|515.95|518.67|515.87|0
1643338030000|2022-01-28 02:47:10|518.75|515.95|518.49|515.69|518.75|515.95|518.49|515.69|0
1643338040000|2022-01-28 02:47:20|518.57|515.77|518.49|515.69|518.75|515.95|518.49|515.69|0
1643338050000|2022-01-28 02:47:30|518.57|515.77|518.4|515.6|518.57|515.77|518.4|515.6|0
1643338060000|2022-01-28 02:47:40|518.31|515.51|518.31|515.51|518.31|515.51|518.22|515.42|0
1643338070000|2022-01-28 02:47:50|518.4|515.6|518.31|515.51|518.4|515.6|518.31|515.51|0
1643338080000|2022-01-28 02:48:00|518.22|515.42|518.22|515.42|518.4|515.6|518.22|515.42|0
1643338090000|2022-01-28 02:48:10|518.13|515.33|518.13|515.33|518.22|515.42|518.13|515.33|0
1643338100000|2022-01-28 02:48:20|518.22|515.42|518.13|515.33|518.22|515.42|518.13|515.33|0
1643338110000|2022-01-28 02:48:30|517.95|515.15|518.13|515.33|518.13|515.33|517.95|515.15|0
1643338120000|2022-01-28 02:48:40|518.22|515.42|518.04|515.24|518.22|515.42|518.04|515.24|0
1643338130000|2022-01-28 02:48:50|517.95|515.15|517.86|515.06|517.95|515.15|517.86|515.06|0
1643338140000|2022-01-28 02:49:00|517.68|514.88|516.8|514|517.68|514.88|516.8|514|0
1643338150000|2022-01-28 02:49:10|517.07|514.27|517.07|514.27|517.07|514.27|516.97|514.17|0
1643338160000|2022-01-28 02:49:20|517.15|514.35|517.15|514.35|517.33|514.53|517.15|514.35|0
1643338170000|2022-01-28 02:49:30|517.24|514.44|517.24|514.44|517.24|514.44|517.24|514.44|0
1643338180000|2022-01-28 02:49:40|516.97|514.17|516.09|513.29|516.97|514.17|516.09|513.29|0
1643338190000|2022-01-28 02:49:50|515.83|513.03|515.83|513.03|515.91|513.11|515.83|513.03|0
1643338200000|2022-01-28 02:50:00|515.91|513.11|515.73|512.93|515.91|513.11|515.56|512.76|0
1643338210000|2022-01-28 02:50:10|516.09|513.29|516.18|513.38|516.18|513.38|516.09|513.29|0
1643338220000|2022-01-28 02:50:20|516.26|513.46|516.36|513.56|516.44|513.64|516.26|513.46|0
1643338230000|2022-01-28 02:50:30|516.53|513.73|516.97|514.17|516.97|514.17|516.53|513.73|0
1643338240000|2022-01-28 02:50:40|516.8|514|516.44|513.64|516.8|514|516.44|513.64|0
1643338250000|2022-01-28 02:50:50|516.53|513.73|516.44|513.64|516.53|513.73|516.44|513.64|0
1643338260000|2022-01-28 02:51:00|516.26|513.46|516.09|513.29|516.26|513.46|516.09|513.29|0
1643338270000|2022-01-28 02:51:10|515.91|513.11|515.47|512.67|515.91|513.11|515.47|512.67|0
1643338280000|2022-01-28 02:51:20|515.73|512.93|516.18|513.38|516.18|513.38|515.73|512.93|0
1643338290000|2022-01-28 02:51:30|516.09|513.29|516.09|513.29|516.26|513.46|516.09|513.29|0
1643338300000|2022-01-28 02:51:40|516.26|513.46|516.26|513.46|516.26|513.46|516.26|513.46|0
1643338310000|2022-01-28 02:51:50|516.36|513.56|516.36|513.56|516.44|513.64|516.36|513.56|0
1643338320000|2022-01-28 02:52:00|516.44|513.64|516.44|513.64|516.44|513.64|516.09|513.29|0
1643338330000|2022-01-28 02:52:10|516.36|513.56|516.18|513.38|516.44|513.64|516.18|513.38|0
1643338340000|2022-01-28 02:52:20|516.26|513.46|516.36|513.56|516.36|513.56|516.26|513.46|0
1643338350000|2022-01-28 02:52:30|516.26|513.46|516.26|513.46|516.44|513.64|516.26|513.46|0
1643338360000|2022-01-28 02:52:40|516.09|513.29|515.73|512.93|516.09|513.29|515.73|512.93|0
1643338370000|2022-01-28 02:52:50|515.91|513.11|515.73|512.93|515.91|513.11|515.73|512.93|0
1643338380000|2022-01-28 02:53:00|515.65|512.85|516.09|513.29|516.09|513.29|515.65|512.85|0
1643338390000|2022-01-28 02:53:10|516.26|513.46|516.36|513.56|516.44|513.64|516.26|513.46|0
1643338400000|2022-01-28 02:53:20|516.26|513.46|516.18|513.38|516.26|513.46|516.18|513.38|0
1643338410000|2022-01-28 02:53:30|516|513.2|515.82|513.02|516|513.2|515.82|513.02|0
1643338420000|2022-01-28 02:53:40|515.91|513.11|515.73|512.93|516|513.2|515.73|512.93|0
1643338430000|2022-01-28 02:53:50|515.82|513.02|515.82|513.02|515.82|513.02|515.73|512.93|0
1643338440000|2022-01-28 02:54:00|515.91|513.11|515.73|512.93|515.91|513.11|515.73|512.93|0
1643338450000|2022-01-28 02:54:10|515.65|512.85|515.29|512.49|515.65|512.85|515.29|512.49|0
1643338460000|2022-01-28 02:54:20|514.85|512.05|515.2|512.4|515.2|512.4|514.85|512.05|0
1643338470000|2022-01-28 02:54:30|515.12|512.32|515.2|512.4|515.38|512.58|515.02|512.22|0
1643338480000|2022-01-28 02:54:40|515.12|512.32|515.12|512.32|515.2|512.4|515.02|512.22|0
1643338490000|2022-01-28 02:54:50|515.02|512.22|515.11|512.31|515.11|512.31|515.02|512.22|0
1643338500000|2022-01-28 02:55:00|515.02|512.22|514.85|512.05|515.02|512.22|514.67|511.87|0
1643338510000|2022-01-28 02:55:10|514.67|511.87|514.85|512.05|514.85|512.05|514.67|511.87|0
1643338520000|2022-01-28 02:55:20|515.02|512.22|514.76|511.96|515.02|512.22|514.76|511.96|0
1643338530000|2022-01-28 02:55:30|514.67|511.87|514.85|512.05|514.85|512.05|514.67|511.87|0
1643338540000|2022-01-28 02:55:40|514.76|511.96|515.02|512.22|515.02|512.22|514.76|511.96|0
1643338550000|2022-01-28 02:55:50|514.85|512.05|514.49|511.69|514.85|512.05|514.49|511.69|0
1643338560000|2022-01-28 02:56:00|514.14|511.34|514.31|511.51|514.41|511.61|514.14|511.34|0
1643338570000|2022-01-28 02:56:10|514.85|512.05|515.29|512.49|515.29|512.49|514.49|511.69|0
1643338580000|2022-01-28 02:56:20|514.01|511.21|513.6|510.8|514.37|511.57|513.6|510.8|0
1643338590000|2022-01-28 02:56:30|513.42|510.62|513.6|510.8|513.6|510.8|513.42|510.62|0
1643338600000|2022-01-28 02:56:40|513.51|510.71|513.24|510.44|513.6|510.8|513.24|510.44|0
1643338610000|2022-01-28 02:56:50|513.78|510.98|513.78|510.98|513.78|510.98|513.69|510.89|0
1643338620000|2022-01-28 02:57:00|513.69|510.89|513.6|510.8|513.69|510.89|513.6|510.8|0
1643338630000|2022-01-28 02:57:10|513.42|510.62|513.42|510.62|513.42|510.62|513.24|510.44|0
1643338640000|2022-01-28 02:57:20|513.6|510.8|513.69|510.89|513.78|510.98|513.6|510.8|0
1643338650000|2022-01-28 02:57:30|513.6|510.8|513.78|510.98|513.78|510.98|513.6|510.8|0
1643338660000|2022-01-28 02:57:40|513.6|510.8|513.78|510.98|513.78|510.98|513.6|510.8|0
1643338670000|2022-01-28 02:57:50|513.6|510.8|513.42|510.62|513.6|510.8|513.42|510.62|0
1643338680000|2022-01-28 02:58:00|513.51|510.71|513.6|510.8|513.6|510.8|513.51|510.71|0
1643338690000|2022-01-28 02:58:10|513.42|510.62|513.6|510.8|513.6|510.8|513.42|510.62|0
1643338700000|2022-01-28 02:58:20|513.34|510.54|513.24|510.44|513.34|510.54|513.24|510.44|0
1643338710000|2022-01-28 02:58:30|513.42|510.62|513.6|510.8|513.6|510.8|513.42|510.62|0
1643338720000|2022-01-28 02:58:40|513.42|510.62|512.89|510.09|513.42|510.62|512.89|510.09|0
1643338730000|2022-01-28 02:58:50|512.71|509.91|512.36|509.56|512.71|509.91|512.36|509.56|0
1643338740000|2022-01-28 02:59:00|512.53|509.73|512.53|509.73|512.53|509.73|512.36|509.56|0
1643338750000|2022-01-28 02:59:10|512.27|509.47|512.36|509.56|512.36|509.56|512.27|509.47|0
1643338760000|2022-01-28 02:59:20|512.18|509.38|512.27|509.47|512.27|509.47|512.18|509.38|0
1643338770000|2022-01-28 02:59:30|512.36|509.56|512.53|509.73|512.53|509.73|512.36|509.56|0
1643338780000|2022-01-28 02:59:40|512.63|509.83|512.89|510.09|512.89|510.09|512.53|509.73|0
1643338790000|2022-01-28 02:59:50|513.07|510.27|513.24|510.44|513.24|510.44|512.98|510.18|0
1643338800000|2022-01-28 03:00:00|513.07|510.27|513.42|510.62|513.42|510.62|513.07|510.27|0
1643338810000|2022-01-28 03:00:10|513.6|510.8|513.51|510.71|513.78|510.98|513.51|510.71|0
1643338820000|2022-01-28 03:00:20|513.34|510.54|513.34|510.54|513.42|510.62|513.07|510.27|0
1643338830000|2022-01-28 03:00:30|513.07|510.27|512.8|510|513.07|510.27|512.63|509.83|0
1643338840000|2022-01-28 03:00:40|512.89|510.09|513.07|510.27|513.07|510.27|512.89|510.09|0
1643338850000|2022-01-28 03:00:50|513.24|510.44|513.51|510.71|513.51|510.71|513.24|510.44|0
1643338860000|2022-01-28 03:01:00|513.6|510.8|513.34|510.54|513.6|510.8|513.34|510.54|0
1643338870000|2022-01-28 03:01:10|513.69|510.89|513.69|510.89|513.78|510.98|513.69|510.89|0
1643338880000|2022-01-28 03:01:20|513.6|510.8|513.6|510.8|513.6|510.8|513.42|510.62|0
1643338890000|2022-01-28 03:01:30|513.69|510.89|513.69|510.89|513.69|510.89|513.69|510.89|0
1643338900000|2022-01-28 03:01:40|513.51|510.71|513.6|510.8|513.6|510.8|513.51|510.71|0
1643338910000|2022-01-28 03:01:50|513.69|510.89|513.51|510.71|513.69|510.89|513.51|510.71|0
1643338920000|2022-01-28 03:02:00|513.34|510.54|513.07|510.27|513.34|510.54|512.98|510.18|0
1643338930000|2022-01-28 03:02:10|513.16|510.36|512.89|510.09|513.16|510.36|512.8|510|0
1643338940000|2022-01-28 03:02:20|512.8|510|512.8|510|512.8|510|512.62|509.82|0
1643338950000|2022-01-28 03:02:30|512.89|510.09|512.89|510.09|512.89|510.09|512.8|510|0
1643338960000|2022-01-28 03:02:40|512.71|509.91|513.24|510.44|513.24|510.44|512.71|509.91|0
1643338970000|2022-01-28 03:02:50|513.33|510.53|513.42|510.62|513.42|510.62|513.33|510.53|0
1643338980000|2022-01-28 03:03:00|513.51|510.71|513.6|510.8|513.6|510.8|513.42|510.62|0
1643338990000|2022-01-28 03:03:10|513.51|510.71|513.42|510.62|513.6|510.8|513.42|510.62|0
1643339000000|2022-01-28 03:03:20|513.6|510.8|513.6|510.8|513.6|510.8|513.6|510.8|0
1643339010000|2022-01-28 03:03:30|513.69|510.89|513.6|510.8|513.69|510.89|513.6|510.8|0
1643339020000|2022-01-28 03:03:40|513.69|510.89|513.69|510.89|513.69|510.89|513.6|510.8|0
1643339030000|2022-01-28 03:03:50|513.6|510.8|513.51|510.71|513.6|510.8|513.42|510.62|0
1643339040000|2022-01-28 03:04:00|513.42|510.62|513.51|510.71|513.6|510.8|513.42|510.62|0
1643339050000|2022-01-28 03:04:10|513.42|510.62|513.42|510.62|513.42|510.62|513.33|510.53|0
1643339060000|2022-01-28 03:04:20|513.33|510.53|513.42|510.62|513.42|510.62|513.33|510.53|0
1643339070000|2022-01-28 03:04:30|513.77|510.97|513.77|510.97|513.77|510.97|513.77|510.97|0
1643339080000|2022-01-28 03:04:40|513.95|511.15|514.13|511.33|514.13|511.33|513.95|511.15|0
1643339090000|2022-01-28 03:04:50|513.87|511.07|513.77|510.97|513.87|511.07|513.77|510.97|0
1643339100000|2022-01-28 03:05:00|513.6|510.8|513.69|510.89|513.77|510.97|513.6|510.8|0
1643339110000|2022-01-28 03:05:10|513.6|510.8|513.95|511.15|513.95|511.15|513.6|510.8|0
1643339120000|2022-01-28 03:05:20|513.77|510.97|514.04|511.24|514.13|511.33|513.77|510.97|0
1643339130000|2022-01-28 03:05:30|514.13|511.33|514.49|511.69|514.49|511.69|514.13|511.33|0
1643339140000|2022-01-28 03:05:40|514.66|511.86|514.66|511.86|514.76|511.96|514.66|511.86|0
1643339150000|2022-01-28 03:05:50|514.76|511.96|514.66|511.86|514.76|511.96|514.66|511.86|0
1643339160000|2022-01-28 03:06:00|514.49|511.69|514.31|511.51|514.66|511.86|514.31|511.51|0
1643339170000|2022-01-28 03:06:10|514.49|511.69|514.31|511.51|514.58|511.78|514.31|511.51|0
1643339180000|2022-01-28 03:06:20|513.95|511.15|514.49|511.69|514.49|511.69|513.95|511.15|0
1643339190000|2022-01-28 03:06:30|514.66|511.86|514.58|511.78|514.66|511.86|514.58|511.78|0
1643339200000|2022-01-28 03:06:40|514.49|511.69|514.58|511.78|514.58|511.78|514.49|511.69|0
1643339210000|2022-01-28 03:06:50|514.31|511.51|514.49|511.69|514.49|511.69|514.31|511.51|0
1643339220000|2022-01-28 03:07:00|514.58|511.78|514.13|511.33|514.58|511.78|513.95|511.15|0
1643339230000|2022-01-28 03:07:10|514.66|511.86|515.02|512.22|515.02|512.22|514.66|511.86|0
1643339240000|2022-01-28 03:07:20|515.2|512.4|515.2|512.4|515.29|512.49|515.2|512.4|0
1643339250000|2022-01-28 03:07:30|515.02|512.22|514.93|512.13|515.02|512.22|514.93|512.13|0
1643339260000|2022-01-28 03:07:40|515.02|512.22|515.2|512.4|515.2|512.4|515.02|512.22|0
1643339270000|2022-01-28 03:07:50|515.29|512.49|515.37|512.57|515.37|512.57|515.29|512.49|0
1643339280000|2022-01-28 03:08:00|515.55|512.75|515.55|512.75|515.55|512.75|515.55|512.75|0
1643339290000|2022-01-28 03:08:10|515.37|512.57|515.47|512.67|515.47|512.67|515.37|512.57|0
1643339300000|2022-01-28 03:08:20|515.37|512.57|515.2|512.4|515.37|512.57|515.2|512.4|0
1643339310000|2022-01-28 03:08:30|515.11|512.31|514.66|511.86|515.11|512.31|514.66|511.86|0
1643339320000|2022-01-28 03:08:40|514.58|511.78|514.58|511.78|514.58|511.78|514.58|511.78|0
1643339330000|2022-01-28 03:08:50|514.48|511.68|515.02|512.22|515.2|512.4|514.48|511.68|0
1643339340000|2022-01-28 03:09:00|514.84|512.04|514.84|512.04|515.02|512.22|514.84|512.04|0
1643339350000|2022-01-28 03:09:10|514.66|511.86|514.48|511.68|514.66|511.86|514.48|511.68|0
1643339360000|2022-01-28 03:09:20|514.4|511.6|514.58|511.78|514.66|511.86|514.4|511.6|0
1643339370000|2022-01-28 03:09:30|514.48|511.68|514.66|511.86|514.66|511.86|514.48|511.68|0
1643339380000|2022-01-28 03:09:40|514.48|511.68|514.31|511.51|514.48|511.68|514.31|511.51|0
1643339390000|2022-01-28 03:09:50|514.13|511.33|513.87|511.07|514.31|511.51|513.87|511.07|0
1643339400000|2022-01-28 03:10:00|513.6|510.8|514.13|511.33|514.13|511.33|513.42|510.62|0
1643339410000|2022-01-28 03:10:10|514.22|511.42|514.22|511.42|514.22|511.42|514.22|511.42|0
1643339420000|2022-01-28 03:10:20|514.13|511.33|514.66|511.86|514.66|511.86|514.13|511.33|0
1643339430000|2022-01-28 03:10:30|514.48|511.68|514.48|511.68|514.48|511.68|514.48|511.68|0
1643339440000|2022-01-28 03:10:40|514.66|511.86|514.4|511.6|514.66|511.86|514.4|511.6|0
1643339450000|2022-01-28 03:10:50|513.95|511.15|513.69|510.89|513.95|511.15|513.69|510.89|0
1643339460000|2022-01-28 03:11:00|513.42|510.62|513.51|510.71|513.51|510.71|513.24|510.44|0
1643339470000|2022-01-28 03:11:10|513.6|510.8|513.15|510.35|513.6|510.8|513.06|510.26|0
1643339480000|2022-01-28 03:11:20|513.24|510.44|513.24|510.44|513.24|510.44|513.06|510.26|0
1643339490000|2022-01-28 03:11:30|513.15|510.35|512.53|509.73|513.15|510.35|512.53|509.73|0
1643339500000|2022-01-28 03:11:40|512.8|510|512.71|509.91|512.88|510.08|512.53|509.73|0
1643339510000|2022-01-28 03:11:50|512.62|509.82|512.27|509.47|512.62|509.82|512.27|509.47|0
1643339520000|2022-01-28 03:12:00|512.17|509.37|512.17|509.37|512.17|509.37|512.09|509.29|0
1643339530000|2022-01-28 03:12:10|512.09|509.29|512.17|509.37|512.17|509.37|511.91|509.11|0
1643339540000|2022-01-28 03:12:20|512.35|509.55|512.17|509.37|512.53|509.73|512.17|509.37|0
1643339550000|2022-01-28 03:12:30|511.91|509.11|512|509.2|512|509.2|511.91|509.11|0
1643339560000|2022-01-28 03:12:40|511.91|509.11|512|509.2|512|509.2|511.82|509.02|0
1643339570000|2022-01-28 03:12:50|512.17|509.37|512.17|509.37|512.17|509.37|512.17|509.37|0
1643339580000|2022-01-28 03:13:00|512.09|509.29|512.53|509.73|512.53|509.73|512.09|509.29|0
1643339590000|2022-01-28 03:13:10|512.71|509.91|512.88|510.08|512.88|510.08|512.71|509.91|0
1643339600000|2022-01-28 03:13:20|512.71|509.91|512.88|510.08|512.88|510.08|512.71|509.91|0
1643339610000|2022-01-28 03:13:30|512.98|510.18|512.8|510|512.98|510.18|512.8|510|0
1643339620000|2022-01-28 03:13:40|512.88|510.08|512.88|510.08|512.98|510.18|512.88|510.08|0
1643339630000|2022-01-28 03:13:50|513.06|510.26|513.33|510.53|513.59|510.79|513.06|510.26|0
1643339640000|2022-01-28 03:14:00|513.24|510.44|513.69|510.89|513.69|510.89|513.24|510.44|0
1643339650000|2022-01-28 03:14:10|513.77|510.97|513.59|510.79|513.77|510.97|513.59|510.79|0
1643339660000|2022-01-28 03:14:20|513.69|510.89|513.77|510.97|513.86|511.06|513.69|510.89|0
1643339670000|2022-01-28 03:14:30|513.95|511.15|513.95|511.15|513.95|511.15|513.95|511.15|0
1643339680000|2022-01-28 03:14:40|514.04|511.24|514.13|511.33|514.22|511.42|514.04|511.24|0
1643339690000|2022-01-28 03:14:50|513.77|510.97|513.77|510.97|513.77|510.97|513.77|510.97|0
1643339700000|2022-01-28 03:15:00|513.86|511.06|514.3|511.5|514.3|511.5|513.77|510.97|0
1643339710000|2022-01-28 03:15:10|514.48|511.68|514.57|511.77|514.57|511.77|514.48|511.68|0
1643339720000|2022-01-28 03:15:20|514.48|511.68|514.66|511.86|514.66|511.86|514.48|511.68|0
1643339730000|2022-01-28 03:15:30|514.93|512.13|516.26|513.46|516.26|513.46|514.93|512.13|0
1643339740000|2022-01-28 03:15:40|516.44|513.64|516.08|513.28|516.44|513.64|516.08|513.28|0
1643339750000|2022-01-28 03:15:50|516.26|513.46|516.62|513.82|516.62|513.82|516.26|513.46|0
1643339760000|2022-01-28 03:16:00|516.44|513.64|516.44|513.64|516.44|513.64|516.08|513.28|0
1643339770000|2022-01-28 03:16:10|516.62|513.82|516.62|513.82|516.62|513.82|516.62|513.82|0
1643339780000|2022-01-28 03:16:20|516.44|513.64|515.64|512.84|516.44|513.64|515.64|512.84|0
1643339790000|2022-01-28 03:16:30|515.91|513.11|516|513.2|516.08|513.28|515.91|513.11|0
1643339800000|2022-01-28 03:16:40|515.91|513.11|516.08|513.28|516.08|513.28|515.73|512.93|0
1643339810000|2022-01-28 03:16:50|516|513.2|516.44|513.64|516.62|513.82|516|513.2|0
1643339820000|2022-01-28 03:17:00|516.26|513.46|516.44|513.64|516.44|513.64|516.26|513.46|0
1643339830000|2022-01-28 03:17:10|516.62|513.82|517.25|514.45|517.33|514.53|516.62|513.82|0
1643339840000|2022-01-28 03:17:20|517.51|514.71|517.15|514.35|517.51|514.71|517.15|514.35|0
1643339850000|2022-01-28 03:17:30|516.89|514.09|517.42|514.62|517.42|514.62|516.89|514.09|0
1643339860000|2022-01-28 03:17:40|517.51|514.71|517.33|514.53|517.51|514.71|517.15|514.35|0
1643339870000|2022-01-28 03:17:50|517.15|514.35|517.33|514.53|517.33|514.53|517.15|514.35|0
1643339880000|2022-01-28 03:18:00|517.69|514.89|517.87|515.07|517.87|515.07|517.69|514.89|0
1643339890000|2022-01-28 03:18:10|518.58|515.78|518.4|515.6|518.85|516.05|518.4|515.6|0
1643339900000|2022-01-28 03:18:20|518.32|515.52|518.58|515.78|518.58|515.78|518.32|515.52|0
1643339910000|2022-01-28 03:18:30|518.49|515.69|518.76|515.96|518.76|515.96|518.22|515.42|0
1643339920000|2022-01-28 03:18:40|518.49|515.69|518.22|515.42|518.49|515.69|518.22|515.42|0
1643339930000|2022-01-28 03:18:50|518.32|515.52|517.78|514.98|518.32|515.52|517.51|514.71|0
1643339940000|2022-01-28 03:19:00|518.04|515.24|517.96|515.16|518.04|515.24|517.87|515.07|0
1643339950000|2022-01-28 03:19:10|518.04|515.24|517.96|515.16|518.04|515.24|517.87|515.07|0
1643339960000|2022-01-28 03:19:20|517.78|514.98|517.51|514.71|517.78|514.98|517.51|514.71|0
1643339970000|2022-01-28 03:19:30|517.69|514.89|517.78|514.98|517.78|514.98|517.69|514.89|0
1643339980000|2022-01-28 03:19:40|517.6|514.8|517.87|515.07|517.87|515.07|517.6|514.8|0
1643339990000|2022-01-28 03:19:50|518.14|515.34|518.04|515.24|518.14|515.34|518.04|515.24|0
1643340000000|2022-01-28 03:20:00|517.87|515.07|516.8|514|517.87|515.07|516.8|514|0
1643340020000|2022-01-28 03:20:20|516.71|513.91|516.8|514|516.8|514|516.62|513.82|0
1643340030000|2022-01-28 03:20:30|516.97|514.17|517.15|514.35|517.15|514.35|516.97|514.17|0
1643340040000|2022-01-28 03:20:40|516.97|514.17|517.15|514.35|517.15|514.35|516.97|514.17|0
1643340050000|2022-01-28 03:20:50|517.07|514.27|516.97|514.17|517.07|514.27|516.97|514.17|0
1643340060000|2022-01-28 03:21:00|516.89|514.09|517.51|514.71|517.51|514.71|516.89|514.09|0
1643340070000|2022-01-28 03:21:10|517.33|514.53|517.24|514.44|517.42|514.62|517.24|514.44|0
1643340080000|2022-01-28 03:21:20|517.33|514.53|516.79|513.99|517.33|514.53|516.79|513.99|0
1643340090000|2022-01-28 03:21:30|516.62|513.82|516.62|513.82|517.07|514.27|516.62|513.82|0
1643340100000|2022-01-28 03:21:40|516.79|513.99|517.07|514.27|517.07|514.27|516.79|513.99|0
1643340110000|2022-01-28 03:21:50|517.15|514.35|517.24|514.44|517.24|514.44|517.15|514.35|0
1643340120000|2022-01-28 03:22:00|517.33|514.53|517.24|514.44|517.33|514.53|517.07|514.27|0
1643340130000|2022-01-28 03:22:10|517.15|514.35|517.24|514.44|517.24|514.44|517.15|514.35|0
1643340140000|2022-01-28 03:22:20|517.15|514.35|517.86|515.06|517.86|515.06|517.15|514.35|0
1643340150000|2022-01-28 03:22:30|517.96|515.16|518.04|515.24|518.04|515.24|517.96|515.16|0
1643340160000|2022-01-28 03:22:40|518.4|515.6|518.04|515.24|518.4|515.6|518.04|515.24|0
1643340170000|2022-01-28 03:22:50|518.22|515.42|518.31|515.51|518.4|515.6|518.22|515.42|0
1643340180000|2022-01-28 03:23:00|518.4|515.6|518.76|515.96|518.76|515.96|518.4|515.6|0
1643340190000|2022-01-28 03:23:10|518.94|516.14|519.29|516.49|519.65|516.85|518.94|516.14|0
1643340200000|2022-01-28 03:23:20|519.74|516.94|519.47|516.67|519.74|516.94|519.47|516.67|0
1643340210000|2022-01-28 03:23:30|519.11|516.31|518.76|515.96|519.21|516.41|518.76|515.96|0
1643340220000|2022-01-28 03:23:40|518.58|515.78|519.03|516.23|519.29|516.49|518.58|515.78|0
1643340230000|2022-01-28 03:23:50|518.94|516.14|518.58|515.78|518.94|516.14|518.58|515.78|0
1643340240000|2022-01-28 03:24:00|518.31|515.51|517.86|515.06|518.31|515.51|517.86|515.06|0
1643340250000|2022-01-28 03:24:10|517.78|514.98|517.96|515.16|517.96|515.16|517.78|514.98|0
1643340260000|2022-01-28 03:24:20|517.78|514.98|517.96|515.16|517.96|515.16|517.78|514.98|0
1643340270000|2022-01-28 03:24:30|517.69|514.89|518.04|515.24|518.04|515.24|517.69|514.89|0
1643340280000|2022-01-28 03:24:40|518.22|515.42|518.31|515.51|518.31|515.51|518.22|515.42|0
1643340290000|2022-01-28 03:24:50|518.22|515.42|518.76|515.96|518.76|515.96|518.22|515.42|0
1643340300000|2022-01-28 03:25:00|518.85|516.05|519.11|516.31|519.11|516.31|518.85|516.05|0
1643340310000|2022-01-28 03:25:10|518.76|515.96|518.76|515.96|518.76|515.96|518.67|515.87|0
1643340320000|2022-01-28 03:25:20|518.49|515.69|518.4|515.6|518.49|515.69|518.4|515.6|0
1643340330000|2022-01-28 03:25:30|518.58|515.78|518.76|515.96|518.76|515.96|518.58|515.78|0
1643340340000|2022-01-28 03:25:40|519.11|516.31|519.11|516.31|519.11|516.31|519.11|516.31|0
1643340350000|2022-01-28 03:25:50|519.29|516.49|519.39|516.59|519.39|516.59|519.29|516.49|0
1643340360000|2022-01-28 03:26:00|519.47|516.67|519.47|516.67|519.47|516.67|519.47|516.67|0
1643340370000|2022-01-28 03:26:10|519.65|516.85|519.83|517.03|519.83|517.03|519.65|516.85|0
1643340380000|2022-01-28 03:26:20|519.74|516.94|519.65|516.85|519.74|516.94|519.65|516.85|0
1643340390000|2022-01-28 03:26:30|519.83|517.03|519.29|516.49|519.83|517.03|519.29|516.49|0
1643340400000|2022-01-28 03:26:40|519.56|516.76|519.21|516.41|519.56|516.76|519.21|516.41|0
1643340410000|2022-01-28 03:26:50|519.11|516.31|519.11|516.31|519.39|516.59|519.11|516.31|0
1643340420000|2022-01-28 03:27:00|519.03|516.23|519.65|516.85|519.65|516.85|519.03|516.23|0
1643340430000|2022-01-28 03:27:10|519.83|517.03|520.54|517.74|520.54|517.74|519.83|517.03|0
1643340440000|2022-01-28 03:27:20|520.37|517.57|520.01|517.21|520.46|517.66|520.01|517.21|0
1643340450000|2022-01-28 03:27:30|520.1|517.3|520.1|517.3|520.28|517.48|520.1|517.3|0
1643340460000|2022-01-28 03:27:40|520.01|517.21|520.01|517.21|520.1|517.3|520.01|517.21|0
1643340470000|2022-01-28 03:27:50|519.83|517.03|520.01|517.21|520.01|517.21|519.65|516.85|0
1643340480000|2022-01-28 03:28:00|520.1|517.3|519.92|517.12|520.1|517.3|519.83|517.03|0
1643340490000|2022-01-28 03:28:10|519.83|517.03|519.92|517.12|519.92|517.12|519.83|517.03|0
1643340500000|2022-01-28 03:28:20|520.01|517.21|519.74|516.94|520.01|517.21|519.74|516.94|0
1643340510000|2022-01-28 03:28:30|519.56|516.76|519.74|516.94|519.74|516.94|519.47|516.67|0
1643340520000|2022-01-28 03:28:40|519.65|516.85|519.74|516.94|519.74|516.94|519.65|516.85|0
1643340530000|2022-01-28 03:28:50|519.47|516.67|519.47|516.67|519.47|516.67|519.11|516.31|0
1643340540000|2022-01-28 03:29:00|519.38|516.58|519.65|516.85|519.65|516.85|519.38|516.58|0
1643340550000|2022-01-28 03:29:10|519.83|517.03|519.29|516.49|519.83|517.03|519.29|516.49|0
1643340560000|2022-01-28 03:29:20|519.21|516.41|518.93|516.13|519.29|516.49|518.93|516.13|0
1643340570000|2022-01-28 03:29:30|519.11|516.31|519.47|516.67|519.47|516.67|519.11|516.31|0
1643340580000|2022-01-28 03:29:40|519.56|516.76|519.56|516.76|519.56|516.76|519.56|516.76|0
1643340590000|2022-01-28 03:29:50|520.01|517.21|520.19|517.39|520.19|517.39|520.01|517.21|0
1643340600000|2022-01-28 03:30:00|520.36|517.56|520.01|517.21|520.64|517.84|520.01|517.21|0
1643340610000|2022-01-28 03:30:10|519.83|517.03|519.65|516.85|519.83|517.03|519.47|516.67|0
1643340620000|2022-01-28 03:30:20|519.56|516.76|519.65|516.85|519.65|516.85|519.56|516.76|0
1643340630000|2022-01-28 03:30:30|519.83|517.03|519.65|516.85|519.83|517.03|519.56|516.76|0
1643340640000|2022-01-28 03:30:40|519.56|516.76|519.65|516.85|519.65|516.85|519.56|516.76|0
1643340650000|2022-01-28 03:30:50|519.74|516.94|520.36|517.56|520.36|517.56|519.74|516.94|0
1643340660000|2022-01-28 03:31:00|520.18|517.38|520.1|517.3|520.18|517.38|519.92|517.12|0
1643340670000|2022-01-28 03:31:10|519.83|517.03|519.11|516.31|519.83|517.03|519.11|516.31|0
1643340680000|2022-01-28 03:31:20|519.38|516.58|519.11|516.31|519.38|516.58|519.11|516.31|0
1643340690000|2022-01-28 03:31:30|519.38|516.58|519.65|516.85|519.65|516.85|519.38|516.58|0
1643340700000|2022-01-28 03:31:40|519.74|516.94|520.01|517.21|520.01|517.21|519.74|516.94|0
1643340710000|2022-01-28 03:31:50|519.92|517.12|519.92|517.12|519.92|517.12|519.65|516.85|0
1643340720000|2022-01-28 03:32:00|519.83|517.03|519.83|517.03|519.92|517.12|519.83|517.03|0
1643340730000|2022-01-28 03:32:10|519.74|516.94|519.65|516.85|519.74|516.94|519.65|516.85|0
1643340740000|2022-01-28 03:32:20|519.38|516.58|519.03|516.23|519.38|516.58|519.03|516.23|0
1643340750000|2022-01-28 03:32:30|519.29|516.49|519.2|516.4|519.29|516.49|519.03|516.23|0
1643340760000|2022-01-28 03:32:40|519.11|516.31|518.93|516.13|519.11|516.31|518.93|516.13|0
1643340770000|2022-01-28 03:32:50|518.75|515.95|518.75|515.95|518.75|515.95|518.67|515.87|0
1643340780000|2022-01-28 03:33:00|518.93|516.13|519.29|516.49|519.29|516.49|518.93|516.13|0
1643340790000|2022-01-28 03:33:10|519.47|516.67|519.38|516.58|519.47|516.67|519.38|516.58|0
1643340800000|2022-01-28 03:33:20|519.29|516.49|519.56|516.76|519.56|516.76|519.29|516.49|0
1643340810000|2022-01-28 03:33:30|519.47|516.67|519.03|516.23|519.47|516.67|518.93|516.13|0
1643340820000|2022-01-28 03:33:40|518.75|515.95|518.58|515.78|518.75|515.95|518.58|515.78|0
1643340830000|2022-01-28 03:33:50|518.67|515.87|519.2|516.4|519.2|516.4|518.67|515.87|0
1643340840000|2022-01-28 03:34:00|519.29|516.49|519.74|516.94|519.74|516.94|519.29|516.49|0
1643340850000|2022-01-28 03:34:10|519.11|516.31|518.85|516.05|519.11|516.31|518.85|516.05|0
1643340860000|2022-01-28 03:34:20|518.49|515.69|518.4|515.6|518.58|515.78|518.4|515.6|0
1643340870000|2022-01-28 03:34:30|518.58|515.78|518.93|516.13|519.03|516.23|518.58|515.78|0
1643340880000|2022-01-28 03:34:40|518.85|516.05|518.85|516.05|518.85|516.05|518.85|516.05|0
1643340890000|2022-01-28 03:34:50|518.93|516.13|518.85|516.05|519.11|516.31|518.85|516.05|0
1643340900000|2022-01-28 03:35:00|518.93|516.13|518.85|516.05|518.93|516.13|518.75|515.95|0
1643340910000|2022-01-28 03:35:10|519.11|516.31|519.02|516.22|519.11|516.31|518.75|515.95|0
1643340920000|2022-01-28 03:35:20|518.85|516.05|519.02|516.22|519.11|516.31|518.85|516.05|0
1643340930000|2022-01-28 03:35:30|518.93|516.13|518.57|515.77|518.93|516.13|518.57|515.77|0
1643340940000|2022-01-28 03:35:40|518.75|515.95|518.85|516.05|518.85|516.05|518.57|515.77|0
1643340950000|2022-01-28 03:35:50|518.75|515.95|518.67|515.87|518.75|515.95|518.67|515.87|0
1643340960000|2022-01-28 03:36:00|518.49|515.69|518.4|515.6|518.57|515.77|518.4|515.6|0
1643340970000|2022-01-28 03:36:10|518.57|515.77|518.22|515.42|518.93|516.13|518.22|515.42|0
1643340980000|2022-01-28 03:36:20|518.04|515.24|518.04|515.24|518.22|515.42|518.04|515.24|0
1643340990000|2022-01-28 03:36:30|518.22|515.42|518.57|515.77|518.57|515.77|518.22|515.42|0
1643341000000|2022-01-28 03:36:40|518.67|515.87|519.47|516.67|519.47|516.67|518.67|515.87|0
1643341010000|2022-01-28 03:36:50|519.2|516.4|519.47|516.67|519.47|516.67|519.2|516.4|0
1643341020000|2022-01-28 03:37:00|519.38|516.58|519.38|516.58|519.38|516.58|519.38|516.58|0
1643341030000|2022-01-28 03:37:10|519.29|516.49|519.83|517.03|519.83|517.03|519.29|516.49|0
1643341040000|2022-01-28 03:37:20|520|517.2|520|517.2|520.1|517.3|519.92|517.12|0
1643341050000|2022-01-28 03:37:30|520.18|517.38|520.9|518.1|520.9|518.1|520.18|517.38|0
1643341060000|2022-01-28 03:37:40|520.72|517.92|520.28|517.48|520.72|517.92|520.28|517.48|0
1643341070000|2022-01-28 03:37:50|520|517.2|520.45|517.65|520.45|517.65|520|517.2|0
1643341080000|2022-01-28 03:38:00|520.36|517.56|519.47|516.67|520.36|517.56|519.47|516.67|0
1643341090000|2022-01-28 03:38:10|519.29|516.49|519.56|516.76|519.82|517.02|519.29|516.49|0
1643341100000|2022-01-28 03:38:20|519.47|516.67|519.82|517.02|519.82|517.02|519.47|516.67|0
1643341110000|2022-01-28 03:38:30|519.74|516.94|520|517.2|520|517.2|519.74|516.94|0
1643341120000|2022-01-28 03:38:40|519.92|517.12|519.47|516.67|519.92|517.12|519.38|516.58|0
1643341130000|2022-01-28 03:38:50|519.56|516.76|519.2|516.4|519.65|516.85|519.2|516.4|0
1643341140000|2022-01-28 03:39:00|518.75|515.95|518.93|516.13|519.02|516.22|518.75|515.95|0
1643341150000|2022-01-28 03:39:10|518.85|516.05|518.75|515.95|518.85|516.05|518.75|515.95|0
1643341160000|2022-01-28 03:39:20|518.93|516.13|519.02|516.22|519.02|516.22|518.93|516.13|0
1643341170000|2022-01-28 03:39:30|519.11|516.31|519.29|516.49|519.29|516.49|519.11|516.31|0
1643341180000|2022-01-28 03:39:40|519.38|516.58|519.29|516.49|519.38|516.58|519.29|516.49|0
1643341190000|2022-01-28 03:39:50|519.2|516.4|518.93|516.13|519.2|516.4|518.93|516.13|0
1643341200000|2022-01-28 03:40:00|518.75|515.95|518.84|516.04|518.93|516.13|518.75|515.95|0
1643341210000|2022-01-28 03:40:10|518.93|516.13|518.93|516.13|519.02|516.22|518.75|515.95|0
1643341220000|2022-01-28 03:40:20|519.29|516.49|520|517.2|520|517.2|519.29|516.49|0
1643341230000|2022-01-28 03:40:30|519.74|516.94|520.1|517.3|520.1|517.3|519.74|516.94|0
1643341240000|2022-01-28 03:40:40|520.18|517.38|519.65|516.85|520.18|517.38|519.65|516.85|0
1643341250000|2022-01-28 03:40:50|519.82|517.02|519.65|516.85|519.82|517.02|519.47|516.67|0
1643341260000|2022-01-28 03:41:00|519.47|516.67|519.82|517.02|519.82|517.02|519.47|516.67|0
1643341270000|2022-01-28 03:41:10|519.56|516.76|519.56|516.76|519.56|516.76|519.29|516.49|0
1643341280000|2022-01-28 03:41:20|519.47|516.67|519.47|516.67|519.47|516.67|519.29|516.49|0
1643341290000|2022-01-28 03:41:30|519.56|516.76|519.56|516.76|519.65|516.85|519.47|516.67|0
1643341300000|2022-01-28 03:41:40|519.65|516.85|519.56|516.76|519.82|517.02|519.56|516.76|0
1643341310000|2022-01-28 03:41:50|519.64|516.84|519.82|517.02|520|517.2|519.64|516.84|0
1643341320000|2022-01-28 03:42:00|520|517.2|520.36|517.56|520.36|517.56|520|517.2|0
1643341330000|2022-01-28 03:42:10|520.72|517.92|520.63|517.83|520.72|517.92|520.63|517.83|0
1643341340000|2022-01-28 03:42:20|520.72|517.92|520.72|517.92|520.72|517.92|520.72|517.92|0
1643341350000|2022-01-28 03:42:30|520.54|517.74|521.43|518.63|521.43|518.63|520.54|517.74|0
1643341360000|2022-01-28 03:42:40|521.61|518.81|521.71|518.91|521.97|519.17|521.61|518.81|0
1643341370000|2022-01-28 03:42:50|521.61|518.81|522.07|519.27|522.07|519.27|521.61|518.81|0
1643341380000|2022-01-28 03:43:00|521.89|519.09|521.61|518.81|521.97|519.17|521.61|518.81|0
1643341390000|2022-01-28 03:43:10|521.89|519.09|521.71|518.91|521.89|519.09|521.53|518.73|0
1643341400000|2022-01-28 03:43:20|521.53|518.73|521.53|518.73|521.53|518.73|521.35|518.55|0
1643341410000|2022-01-28 03:43:30|521.43|518.63|521.43|518.63|521.43|518.63|521.43|518.63|0
1643341420000|2022-01-28 03:43:40|521.26|518.46|521.26|518.46|521.26|518.46|521.08|518.28|0
1643341430000|2022-01-28 03:43:50|521.17|518.37|521.08|518.28|521.17|518.37|521.08|518.28|0
1643341440000|2022-01-28 03:44:00|521.53|518.73|521.43|518.63|521.61|518.81|521.43|518.63|0
1643341450000|2022-01-28 03:44:10|521.79|518.99|521.97|519.17|522.15|519.35|521.79|518.99|0
1643341460000|2022-01-28 03:44:20|522.06|519.26|521.97|519.17|522.06|519.26|521.97|519.17|0
1643341470000|2022-01-28 03:44:30|521.79|518.99|521.53|518.73|521.79|518.99|521.43|518.63|0
1643341480000|2022-01-28 03:44:40|521.25|518.45|521.08|518.28|521.25|518.45|521.08|518.28|0
1643341490000|2022-01-28 03:44:50|521.79|518.99|521.61|518.81|521.79|518.99|521.61|518.81|0
1643341500000|2022-01-28 03:45:00|521.79|518.99|521.71|518.91|521.79|518.99|521.71|518.91|0
1643341510000|2022-01-28 03:45:10|521.61|518.81|521.61|518.81|521.61|518.81|521.61|518.81|0
1643341530000|2022-01-28 03:45:30|521.79|518.99|521.61|518.81|521.79|518.99|521.61|518.81|0
1643341550000|2022-01-28 03:45:50|521.79|518.99|521.97|519.17|521.97|519.17|521.79|518.99|0
1643341560000|2022-01-28 03:46:00|522.15|519.35|522.15|519.35|522.15|519.35|522.15|519.35|0
1643341570000|2022-01-28 03:46:10|522.51|519.71|522.06|519.26|522.69|519.89|522.06|519.26|0
1643341580000|2022-01-28 03:46:20|521.97|519.17|521.88|519.08|521.97|519.17|521.61|518.81|0
1643341590000|2022-01-28 03:46:30|521.79|518.99|521.71|518.91|521.79|518.99|521.61|518.81|0
1643341600000|2022-01-28 03:46:40|521.61|518.81|521.71|518.91|521.71|518.91|521.61|518.81|0
1643341610000|2022-01-28 03:46:50|521.61|518.81|521.61|518.81|521.61|518.81|521.61|518.81|0
1643341620000|2022-01-28 03:47:00|521.71|518.91|521.88|519.08|521.88|519.08|521.71|518.91|0
1643341630000|2022-01-28 03:47:10|521.61|518.81|521.61|518.81|521.61|518.81|521.43|518.63|0
1643341640000|2022-01-28 03:47:20|520.72|517.92|520.36|517.56|520.72|517.92|520|517.2|0
1643341650000|2022-01-28 03:47:30|520.54|517.74|520.18|517.38|520.63|517.83|520.18|517.38|0
1643341660000|2022-01-28 03:47:40|520.09|517.29|520.72|517.92|520.72|517.92|519.91|517.11|0
1643341670000|2022-01-28 03:47:50|520.54|517.74|520.09|517.29|520.54|517.74|520.09|517.29|0
1643341680000|2022-01-28 03:48:00|520.36|517.56|520.36|517.56|520.36|517.56|520.18|517.38|0
1643341690000|2022-01-28 03:48:10|520|517.2|520|517.2|520.09|517.29|520|517.2|0
1643341700000|2022-01-28 03:48:20|519.82|517.02|519.46|516.66|519.82|517.02|519.46|516.66|0
1643341710000|2022-01-28 03:48:30|519.56|516.76|519.29|516.49|519.56|516.76|519.29|516.49|0
1643341720000|2022-01-28 03:48:40|519.46|516.66|519.74|516.94|519.82|517.02|519.38|516.58|0
1643341730000|2022-01-28 03:48:50|519.82|517.02|519.82|517.02|519.82|517.02|519.82|517.02|0
1643341740000|2022-01-28 03:49:00|520|517.2|519.91|517.11|520|517.2|519.64|516.84|0
1643341750000|2022-01-28 03:49:10|520|517.2|520|517.2|520|517.2|520|517.2|0
1643341760000|2022-01-28 03:49:20|519.64|516.84|520.54|517.74|520.54|517.74|519.64|516.84|0
1643341770000|2022-01-28 03:49:30|520.36|517.56|521.53|518.73|521.53|518.73|520.36|517.56|0
1643341780000|2022-01-28 03:49:40|521.07|518.27|520.99|518.19|521.07|518.27|520.81|518.01|0
1643341790000|2022-01-28 03:49:50|520.81|518.01|520.72|517.92|520.81|518.01|520.72|517.92|0
1643341800000|2022-01-28 03:50:00|520.89|518.09|520.36|517.56|520.89|518.09|520.36|517.56|0
1643341810000|2022-01-28 03:50:10|520.18|517.38|520|517.2|520.18|517.38|519.64|516.84|0
1643341820000|2022-01-28 03:50:20|520.09|517.29|520|517.2|520.18|517.38|519.74|516.94|0
1643341830000|2022-01-28 03:50:30|519.74|516.94|520|517.2|520|517.2|519.64|516.84|0
1643341840000|2022-01-28 03:50:40|519.91|517.11|520|517.2|520.09|517.29|519.91|517.11|0
1643341850000|2022-01-28 03:50:50|520.09|517.29|520.18|517.38|520.18|517.38|520.09|517.29|0
1643341860000|2022-01-28 03:51:00|520.36|517.56|520.89|518.09|520.89|518.09|520.36|517.56|0
1643341870000|2022-01-28 03:51:10|520.81|518.01|520.72|517.92|520.89|518.09|520.72|517.92|0
1643341880000|2022-01-28 03:51:20|520.54|517.74|520.54|517.74|520.54|517.74|520.36|517.56|0
1643341890000|2022-01-28 03:51:30|520.81|518.01|520.81|518.01|520.81|518.01|520.81|518.01|0
1643341900000|2022-01-28 03:51:40|520.63|517.83|520.63|517.83|520.63|517.83|520.63|517.83|0
1643341910000|2022-01-28 03:51:50|520.81|518.01|521.07|518.27|521.07|518.27|520.72|517.92|0
1643341920000|2022-01-28 03:52:00|521.25|518.45|520.89|518.09|521.25|518.45|520.89|518.09|0
1643341930000|2022-01-28 03:52:10|520.81|518.01|520.81|518.01|520.89|518.09|520.81|518.01|0
1643341940000|2022-01-28 03:52:20|520.72|517.92|520.36|517.56|520.72|517.92|520.36|517.56|0
1643341950000|2022-01-28 03:52:30|520.45|517.65|520.99|518.19|520.99|518.19|520.36|517.56|0
1643341960000|2022-01-28 03:52:40|520.54|517.74|520.71|517.91|520.71|517.91|520.54|517.74|0
1643341970000|2022-01-28 03:52:50|520.89|518.09|521.35|518.55|521.35|518.55|520.89|518.09|0
1643341980000|2022-01-28 03:53:00|521.25|518.45|521.25|518.45|521.25|518.45|521.25|518.45|0
1643341990000|2022-01-28 03:53:10|521.35|518.55|521.43|518.63|521.79|518.99|521.35|518.55|0
1643342000000|2022-01-28 03:53:20|521.35|518.55|521.61|518.81|521.61|518.81|521.35|518.55|0
1643342010000|2022-01-28 03:53:30|521.79|518.99|521.79|518.99|521.88|519.08|521.79|518.99|0
1643342020000|2022-01-28 03:53:40|521.88|519.08|521.79|518.99|521.88|519.08|521.79|518.99|0
1643342030000|2022-01-28 03:53:50|521.97|519.17|521.79|518.99|521.97|519.17|521.79|518.99|0
1643342040000|2022-01-28 03:54:00|521.97|519.17|521.97|519.17|522.06|519.26|521.97|519.17|0
1643342050000|2022-01-28 03:54:10|522.06|519.26|522.51|519.71|522.51|519.71|522.06|519.26|0
1643342060000|2022-01-28 03:54:20|522.69|519.89|522.87|520.07|522.87|520.07|522.69|519.89|0
1643342070000|2022-01-28 03:54:30|523.22|520.42|522.96|520.16|523.4|520.6|522.96|520.16|0
1643342080000|2022-01-28 03:54:40|523.04|520.24|523.14|520.34|523.22|520.42|523.04|520.24|0
1643342090000|2022-01-28 03:54:50|522.6|519.8|522.24|519.44|522.6|519.8|522.24|519.44|0
1643342100000|2022-01-28 03:55:00|522.51|519.71|522.33|519.53|522.51|519.71|522.15|519.35|0
1643342110000|2022-01-28 03:55:10|522.15|519.35|522.33|519.53|522.42|519.62|522.15|519.35|0
1643342120000|2022-01-28 03:55:20|522.42|519.62|522.51|519.71|522.51|519.71|522.42|519.62|0
1643342130000|2022-01-28 03:55:30|522.69|519.89|523.14|520.34|523.22|520.42|522.69|519.89|0
1643342140000|2022-01-28 03:55:40|523.04|520.24|523.14|520.34|523.14|520.34|523.04|520.24|0
1643342150000|2022-01-28 03:55:50|523.04|520.24|522.96|520.16|523.14|520.34|522.86|520.06|0
1643342160000|2022-01-28 03:56:00|522.33|519.53|522.6|519.8|522.6|519.8|522.33|519.53|0
1643342170000|2022-01-28 03:56:10|522.51|519.71|522.6|519.8|522.6|519.8|522.51|519.71|0
1643342180000|2022-01-28 03:56:20|522.86|520.06|522.69|519.89|522.86|520.06|522.69|519.89|0
1643342190000|2022-01-28 03:56:30|522.33|519.53|522.15|519.35|522.33|519.53|522.06|519.26|0
1643342200000|2022-01-28 03:56:40|521.79|518.99|521.7|518.9|521.97|519.17|521.61|518.81|0
1643342210000|2022-01-28 03:56:50|521.79|518.99|521.61|518.81|521.79|518.99|521.61|518.81|0
1643342220000|2022-01-28 03:57:00|521.79|518.99|522.51|519.71|522.51|519.71|521.79|518.99|0
1643342230000|2022-01-28 03:57:10|522.96|520.16|522.86|520.06|522.96|520.16|522.86|520.06|0
1643342240000|2022-01-28 03:57:20|522.42|519.62|522.96|520.16|522.96|520.16|522.42|519.62|0
1643342250000|2022-01-28 03:57:30|523.68|520.88|523.4|520.6|523.68|520.88|523.22|520.42|0
1643342260000|2022-01-28 03:57:40|523.5|520.7|522.33|519.53|523.5|520.7|522.33|519.53|0
1643342270000|2022-01-28 03:57:50|522.51|519.71|522.51|519.71|522.68|519.88|522.42|519.62|0
1643342280000|2022-01-28 03:58:00|522.33|519.53|522.42|519.62|522.42|519.62|522.33|519.53|0
1643342290000|2022-01-28 03:58:10|522.51|519.71|522.96|520.16|522.96|520.16|522.51|519.71|0
1643342300000|2022-01-28 03:58:20|522.78|519.98|522.78|519.98|522.78|519.98|522.6|519.8|0
1643342310000|2022-01-28 03:58:30|522.68|519.88|522.68|519.88|522.86|520.06|522.68|519.88|0
1643342320000|2022-01-28 03:58:40|522.78|519.98|522.86|520.06|522.86|520.06|522.68|519.88|0
1643342330000|2022-01-28 03:58:50|523.22|520.42|523.58|520.78|523.76|520.96|523.22|520.42|0
1643342340000|2022-01-28 03:59:00|523.4|520.6|523.4|520.6|523.5|520.7|523.22|520.42|0
1643342350000|2022-01-28 03:59:10|523.04|520.24|523.04|520.24|523.04|520.24|523.04|520.24|0
1643342360000|2022-01-28 03:59:20|523.22|520.42|523.4|520.6|523.4|520.6|523.22|520.42|0
1643342370000|2022-01-28 03:59:30|523.32|520.52|523.58|520.78|523.58|520.78|523.32|520.52|0
1643342380000|2022-01-28 03:59:40|523.22|520.42|523.4|520.6|523.4|520.6|523.22|520.42|0
1643342390000|2022-01-28 03:59:50|523.22|520.42|523.04|520.24|523.22|520.42|523.04|520.24|0
1643342400000|2022-01-28 04:00:00|522.68|519.88|521.97|519.17|522.68|519.88|521.97|519.17|0
1643342410000|2022-01-28 04:00:10|522.06|519.26|522.5|519.7|522.5|519.7|522.06|519.26|0
1643342420000|2022-01-28 04:00:20|522.24|519.44|522.42|519.62|522.42|519.62|522.24|519.44|0
1643342430000|2022-01-28 04:00:30|522.6|519.8|522.24|519.44|522.6|519.8|522.24|519.44|0
1643342440000|2022-01-28 04:00:40|522.33|519.53|522.15|519.35|522.33|519.53|522.15|519.35|0
1643342450000|2022-01-28 04:00:50|521.97|519.17|522.5|519.7|522.5|519.7|521.97|519.17|0
1643342460000|2022-01-28 04:01:00|522.6|519.8|522.15|519.35|522.6|519.8|521.97|519.17|0
1643342470000|2022-01-28 04:01:10|522.6|519.8|522.15|519.35|522.6|519.8|522.06|519.26|0
1643342480000|2022-01-28 04:01:20|521.97|519.17|522.15|519.35|522.15|519.35|521.97|519.17|0
1643342490000|2022-01-28 04:01:30|522.32|519.52|522.42|519.62|522.5|519.7|522.32|519.52|0
1643342500000|2022-01-28 04:01:40|521.43|518.63|522.5|519.7|522.5|519.7|521.43|518.63|0
1643342510000|2022-01-28 04:01:50|522.6|519.8|523.04|520.24|523.04|520.24|522.5|519.7|0
1643342520000|2022-01-28 04:02:00|523.4|520.6|521.25|518.45|523.4|520.6|521.07|518.27|0
1643342530000|2022-01-28 04:02:10|520.81|518.01|520.63|517.83|520.89|518.09|520.63|517.83|0
1643342540000|2022-01-28 04:02:20|520.53|517.73|520.45|517.65|520.53|517.73|520.45|517.65|0
1643342550000|2022-01-28 04:02:30|520.81|518.01|520.8|518|521.07|518.27|520.8|518|0
1643342560000|2022-01-28 04:02:40|521.16|518.36|521.88|519.08|521.88|519.08|521.16|518.36|0
1643342570000|2022-01-28 04:02:50|522.15|519.35|521.88|519.08|522.24|519.44|521.88|519.08|0
1643342580000|2022-01-28 04:03:00|521.79|518.99|521.7|518.9|521.97|519.17|521.7|518.9|0
1643342600000|2022-01-28 04:03:20|522.06|519.26|522.06|519.26|522.06|519.26|522.06|519.26|0
1643342610000|2022-01-28 04:03:30|521.88|519.08|521.61|518.81|521.88|519.08|521.52|518.72|0
1643342620000|2022-01-28 04:03:40|521.52|518.72|521.61|518.81|521.7|518.9|521.52|518.72|0
1643342630000|2022-01-28 04:03:50|521.7|518.9|521.97|519.17|522.06|519.26|521.7|518.9|0
1643342640000|2022-01-28 04:04:00|522.06|519.26|522.6|519.8|522.6|519.8|522.06|519.26|0
1643342650000|2022-01-28 04:04:10|522.5|519.7|522.6|519.8|522.68|519.88|522.5|519.7|0
1643342660000|2022-01-28 04:04:20|522.78|519.98|523.13|520.33|523.13|520.33|522.78|519.98|0
1643342670000|2022-01-28 04:04:30|522.96|520.16|522.78|519.98|522.96|520.16|522.6|519.8|0
1643342680000|2022-01-28 04:04:40|522.6|519.8|522.6|519.8|522.6|519.8|522.42|519.62|0
1643342690000|2022-01-28 04:04:50|522.68|519.88|522.6|519.8|522.78|519.98|522.6|519.8|0
1643342700000|2022-01-28 04:05:00|522.78|519.98|522.78|519.98|522.78|519.98|522.32|519.52|0
1643342710000|2022-01-28 04:05:10|522.6|519.8|522.42|519.62|522.6|519.8|522.24|519.44|0
1643342720000|2022-01-28 04:05:20|522.5|519.7|522.5|519.7|522.6|519.8|522.5|519.7|0
1643342730000|2022-01-28 04:05:30|522.42|519.62|522.42|519.62|522.42|519.62|522.32|519.52|0
1643342740000|2022-01-28 04:05:40|522.5|519.7|522.5|519.7|522.5|519.7|522.5|519.7|0
1643342750000|2022-01-28 04:05:50|522.42|519.62|522.24|519.44|522.42|519.62|522.24|519.44|0
1643342760000|2022-01-28 04:06:00|522.78|519.98|522.42|519.62|522.78|519.98|522.42|519.62|0
1643342770000|2022-01-28 04:06:10|522.32|519.52|522.32|519.52|522.32|519.52|522.06|519.26|0
1643342780000|2022-01-28 04:06:20|522.42|519.62|522.5|519.7|522.5|519.7|522.32|519.52|0
1643342790000|2022-01-28 04:06:30|522.68|519.88|523.58|520.78|523.58|520.78|522.68|519.88|0
1643342800000|2022-01-28 04:06:40|523.04|520.24|523.67|520.87|523.67|520.87|523.04|520.24|0
1643342810000|2022-01-28 04:06:50|523.58|520.78|523.4|520.6|523.67|520.87|523.4|520.6|0
1643342820000|2022-01-28 04:07:00|523.49|520.69|523.58|520.78|523.58|520.78|523.13|520.33|0
1643342830000|2022-01-28 04:07:10|523.13|520.33|522.95|520.15|523.22|520.42|522.86|520.06|0
1643342840000|2022-01-28 04:07:20|522.68|519.88|523.04|520.24|523.13|520.33|522.68|519.88|0
1643342850000|2022-01-28 04:07:30|522.77|519.97|522.95|520.15|523.22|520.42|522.68|519.88|0
1643342860000|2022-01-28 04:07:40|523.13|520.33|522.95|520.15|523.13|520.33|522.86|520.06|0
1643342870000|2022-01-28 04:07:50|522.86|520.06|522.77|519.97|523.04|520.24|522.77|519.97|0
1643342880000|2022-01-28 04:08:00|522.95|520.15|522.68|519.88|522.95|520.15|522.68|519.88|0
1643342890000|2022-01-28 04:08:10|522.42|519.62|522.6|519.8|522.6|519.8|522.14|519.34|0
1643342900000|2022-01-28 04:08:20|522.5|519.7|522.06|519.26|522.5|519.7|522.06|519.26|0
1643342910000|2022-01-28 04:08:30|521.96|519.16|521.78|518.98|522.14|519.34|521.78|518.98|0
1643342920000|2022-01-28 04:08:40|522.14|519.34|522.06|519.26|522.14|519.34|521.96|519.16|0
1643342930000|2022-01-28 04:08:50|522.42|519.62|522.5|519.7|522.5|519.7|522.42|519.62|0
1643342940000|2022-01-28 04:09:00|522.32|519.52|522.59|519.79|522.59|519.79|522.32|519.52|0
1643342950000|2022-01-28 04:09:10|522.77|519.97|522.77|519.97|522.86|520.06|522.77|519.97|0
1643342960000|2022-01-28 04:09:20|523.04|520.24|523.04|520.24|523.04|520.24|523.04|520.24|0
1643342970000|2022-01-28 04:09:30|522.95|520.15|522.5|519.7|523.04|520.24|522.5|519.7|0
1643342980000|2022-01-28 04:09:40|522.95|520.15|522.68|519.88|522.95|520.15|522.68|519.88|0
1643342990000|2022-01-28 04:09:50|522.86|520.06|523.04|520.24|523.04|520.24|522.86|520.06|0
1643343000000|2022-01-28 04:10:00|523.49|520.69|523.76|520.96|523.76|520.96|523.49|520.69|0
1643343010000|2022-01-28 04:10:10|523.49|520.69|522.68|519.88|523.49|520.69|522.59|519.79|0
1643343020000|2022-01-28 04:10:20|522.86|520.06|522.5|519.7|522.86|520.06|522.5|519.7|0
1643343030000|2022-01-28 04:10:30|522.59|519.79|522.68|519.88|522.68|519.88|522.59|519.79|0
1643343040000|2022-01-28 04:10:40|522.59|519.79|522.5|519.7|522.77|519.97|522.5|519.7|0
1643343050000|2022-01-28 04:10:50|522.77|519.97|523.04|520.24|523.04|520.24|522.68|519.88|0
1643343060000|2022-01-28 04:11:00|522.68|519.88|522.77|519.97|522.77|519.97|522.59|519.79|0
1643343070000|2022-01-28 04:11:10|522.59|519.79|522.59|519.79|522.59|519.79|522.59|519.79|0
1643343080000|2022-01-28 04:11:20|522.77|519.97|522.77|519.97|522.86|520.06|522.77|519.97|0
1643343090000|2022-01-28 04:11:30|522.86|520.06|522.68|519.88|522.86|520.06|522.68|519.88|0
1643343100000|2022-01-28 04:11:40|522.86|520.06|523.4|520.6|523.58|520.78|522.86|520.06|0
1643343110000|2022-01-28 04:11:50|523.67|520.87|523.4|520.6|523.67|520.87|523.4|520.6|0
1643343120000|2022-01-28 04:12:00|523.22|520.42|523.04|520.24|523.22|520.42|523.04|520.24|0
1643343130000|2022-01-28 04:12:10|522.68|519.88|522.77|519.97|522.77|519.97|522.68|519.88|0
1643343140000|2022-01-28 04:12:20|522.5|519.7|522.77|519.97|522.77|519.97|522.5|519.7|0
1643343150000|2022-01-28 04:12:30|522.86|520.06|522.5|519.7|522.86|520.06|522.5|519.7|0
1643343160000|2022-01-28 04:12:40|522.68|519.88|522.86|520.06|522.86|520.06|522.5|519.7|0
1643343170000|2022-01-28 04:12:50|522.68|519.88|522.5|519.7|522.68|519.88|522.5|519.7|0
1643343180000|2022-01-28 04:13:00|522.68|519.88|522.77|519.97|522.77|519.97|522.68|519.88|0
1643343190000|2022-01-28 04:13:10|522.68|519.88|522.86|520.06|522.86|520.06|522.68|519.88|0
1643343200000|2022-01-28 04:13:20|522.68|519.88|522.68|519.88|522.68|519.88|522.68|519.88|0
1643343210000|2022-01-28 04:13:30|522.59|519.79|522.59|519.79|522.59|519.79|522.59|519.79|0
1643343220000|2022-01-28 04:13:40|522.5|519.7|522.5|519.7|522.5|519.7|522.5|519.7|0
1643343230000|2022-01-28 04:13:50|522.68|519.88|522.5|519.7|522.68|519.88|522.5|519.7|0
1643343240000|2022-01-28 04:14:00|522.68|519.88|522.68|519.88|522.77|519.97|522.5|519.7|0
1643343250000|2022-01-28 04:14:10|522.86|520.06|522.95|520.15|523.04|520.24|522.86|520.06|0
1643343260000|2022-01-28 04:14:20|523.22|520.42|522.86|520.06|523.22|520.42|522.68|519.88|0
1643343270000|2022-01-28 04:14:30|522.68|519.88|522.86|520.06|522.86|520.06|522.68|519.88|0
1643343280000|2022-01-28 04:14:40|522.95|520.15|522.95|520.15|523.13|520.33|522.95|520.15|0
1643343290000|2022-01-28 04:14:50|522.86|520.06|522.77|519.97|522.86|520.06|522.59|519.79|0
1643343300000|2022-01-28 04:15:00|522.68|519.88|523.04|520.24|523.13|520.33|522.68|519.88|0
1643343310000|2022-01-28 04:15:10|522.86|520.06|523.04|520.24|523.04|520.24|522.86|520.06|0
1643343320000|2022-01-28 04:15:20|522.86|520.06|523.04|520.24|523.04|520.24|522.86|520.06|0
1643343330000|2022-01-28 04:15:30|522.86|520.06|522.95|520.15|523.04|520.24|522.86|520.06|0
1643343340000|2022-01-28 04:15:40|522.86|520.06|522.86|520.06|522.95|520.15|522.86|520.06|0
1643343350000|2022-01-28 04:15:50|522.68|519.88|522.68|519.88|522.68|519.88|522.68|519.88|0
1643343360000|2022-01-28 04:16:00|523.04|520.24|522.86|520.06|523.04|520.24|522.86|520.06|0
1643343370000|2022-01-28 04:16:10|522.95|520.15|523.04|520.24|523.04|520.24|522.95|520.15|0
1643343380000|2022-01-28 04:16:20|522.86|520.06|522.68|519.88|522.86|520.06|522.68|519.88|0
1643343390000|2022-01-28 04:16:30|522.77|519.97|522.68|519.88|522.77|519.97|522.68|519.88|0
1643343400000|2022-01-28 04:16:40|522.77|519.97|523.4|520.6|523.4|520.6|522.77|519.97|0
1643343410000|2022-01-28 04:16:50|523.76|520.96|524.29|521.49|524.29|521.49|523.76|520.96|0
1643343420000|2022-01-28 04:17:00|524.11|521.31|523.76|520.96|524.11|521.31|523.76|520.96|0
1643343430000|2022-01-28 04:17:10|523.67|520.87|523.94|521.14|523.94|521.14|523.67|520.87|0
1643343440000|2022-01-28 04:17:20|523.67|520.87|523.58|520.78|523.67|520.87|523.49|520.69|0
1643343450000|2022-01-28 04:17:30|523.4|520.6|523.49|520.69|523.49|520.69|523.4|520.6|0
1643343460000|2022-01-28 04:17:40|523.58|520.78|523.58|520.78|523.58|520.78|523.49|520.69|0
1643343470000|2022-01-28 04:17:50|523.67|520.87|523.58|520.78|523.76|520.96|523.4|520.6|0
1643343480000|2022-01-28 04:18:00|524.11|521.31|524.03|521.23|524.29|521.49|524.03|521.23|0
1643343490000|2022-01-28 04:18:10|523.93|521.13|524.03|521.23|524.03|521.23|523.93|521.13|0
1643343500000|2022-01-28 04:18:20|524.29|521.49|525.37|522.57|525.37|522.57|524.29|521.49|0
1643343510000|2022-01-28 04:18:30|525.29|522.49|525.11|522.31|525.29|522.49|525.11|522.31|0
1643343520000|2022-01-28 04:18:40|524.47|521.67|524.65|521.85|524.75|521.95|524.47|521.67|0
1643343530000|2022-01-28 04:18:50|525.01|522.21|524.75|521.95|525.01|522.21|524.75|521.95|0
1643343540000|2022-01-28 04:19:00|524.83|522.03|525.01|522.21|525.01|522.21|524.65|521.85|0
1643343550000|2022-01-28 04:19:10|525.11|522.31|525.65|522.85|525.65|522.85|525.11|522.31|0
1643343560000|2022-01-28 04:19:20|525.55|522.75|526.01|523.21|526.09|523.29|525.55|522.75|0
1643343570000|2022-01-28 04:19:30|525.91|523.11|526.01|523.21|526.09|523.29|525.91|523.11|0
1643343580000|2022-01-28 04:19:40|525.91|523.11|525.91|523.11|525.91|523.11|525.91|523.11|0
1643343590000|2022-01-28 04:19:50|525.55|522.75|525.37|522.57|525.55|522.75|525.37|522.57|0
1643343600000|2022-01-28 04:20:00|525.19|522.39|525.01|522.21|525.19|522.39|525.01|522.21|0
1643343610000|2022-01-28 04:20:10|525.11|522.31|524.93|522.13|525.11|522.31|524.93|522.13|0
1643343620000|2022-01-28 04:20:20|524.83|522.03|524.57|521.77|524.83|522.03|524.57|521.77|0
1643343630000|2022-01-28 04:20:30|524.65|521.85|524.65|521.85|524.75|521.95|524.65|521.85|0
1643343640000|2022-01-28 04:20:40|524.93|522.13|524.65|521.85|524.93|522.13|524.65|521.85|0
1643343650000|2022-01-28 04:20:50|524.83|522.03|525.55|522.75|525.55|522.75|524.83|522.03|0
1643343660000|2022-01-28 04:21:00|525.37|522.57|524.93|522.13|525.37|522.57|524.83|522.03|0
1643343670000|2022-01-28 04:21:10|524.65|521.85|524.75|521.95|524.83|522.03|524.65|521.85|0
1643343680000|2022-01-28 04:21:20|524.65|521.85|524.47|521.67|524.65|521.85|524.47|521.67|0
1643343690000|2022-01-28 04:21:30|524.57|521.77|524.57|521.77|524.57|521.77|524.57|521.77|0
1643343700000|2022-01-28 04:21:40|524.65|521.85|524.65|521.85|524.65|521.85|524.65|521.85|0
1643343710000|2022-01-28 04:21:50|524.57|521.77|524.65|521.85|524.83|522.03|524.47|521.67|0
1643343720000|2022-01-28 04:22:00|524.83|522.03|524.75|521.95|524.83|522.03|524.75|521.95|0
1643343730000|2022-01-28 04:22:10|524.65|521.85|524.65|521.85|524.65|521.85|524.65|521.85|0
1643343740000|2022-01-28 04:22:20|524.75|521.95|525.11|522.31|525.19|522.39|524.75|521.95|0
1643343750000|2022-01-28 04:22:30|525.37|522.57|525.37|522.57|525.55|522.75|525.37|522.57|0
1643343760000|2022-01-28 04:22:40|525.55|522.75|525.55|522.75|525.55|522.75|525.55|522.75|0
1643343770000|2022-01-28 04:22:50|525.64|522.84|525.37|522.57|525.64|522.84|525.37|522.57|0
1643343780000|2022-01-28 04:23:00|525.19|522.39|525.29|522.49|525.46|522.66|525.19|522.39|0
1643343790000|2022-01-28 04:23:10|525.37|522.57|525.82|523.02|525.82|523.02|525.37|522.57|0
1643343800000|2022-01-28 04:23:20|525.64|522.84|525.55|522.75|525.73|522.93|525.55|522.75|0
1643343810000|2022-01-28 04:23:30|525.64|522.84|525.91|523.11|526|523.2|525.64|522.84|0
1643343820000|2022-01-28 04:23:40|525.19|522.39|525.28|522.48|525.28|522.48|525.19|522.39|0
1643343830000|2022-01-28 04:23:50|525.37|522.57|525.01|522.21|525.37|522.57|525.01|522.21|0
1643343840000|2022-01-28 04:24:00|525.1|522.3|525.82|523.02|525.82|523.02|525.1|522.3|0
1643343850000|2022-01-28 04:24:10|525.91|523.11|526|523.2|526|523.2|525.91|523.11|0
1643343860000|2022-01-28 04:24:20|525.91|523.11|526.63|523.83|526.63|523.83|525.91|523.11|0
1643343870000|2022-01-28 04:24:30|526.09|523.29|525.91|523.11|526.09|523.29|525.82|523.02|0
1643343880000|2022-01-28 04:24:40|525.73|522.93|525.91|523.11|525.91|523.11|525.73|522.93|0
1643343890000|2022-01-28 04:24:50|525.82|523.02|525.64|522.84|525.82|523.02|525.37|522.57|0
1643343900000|2022-01-28 04:25:00|525.46|522.66|525.73|522.93|525.73|522.93|525.01|522.21|0
1643343910000|2022-01-28 04:25:10|525.91|523.11|525.82|523.02|526.09|523.29|525.82|523.02|0
1643343920000|2022-01-28 04:25:20|525.73|522.93|525.91|523.11|525.91|523.11|525.73|522.93|0
1643343930000|2022-01-28 04:25:30|525.73|522.93|525.73|522.93|525.91|523.11|525.73|522.93|0
1643343940000|2022-01-28 04:25:40|525.55|522.75|525.55|522.75|525.55|522.75|525.55|522.75|0
1643343960000|2022-01-28 04:26:00|525.73|522.93|525.73|522.93|525.73|522.93|525.73|522.93|0
1643343970000|2022-01-28 04:26:10|525.55|522.75|525.55|522.75|525.55|522.75|525.55|522.75|0
1643344000000|2022-01-28 04:26:40|525.91|523.11|526.09|523.29|526.09|523.29|525.91|523.11|0
1643344020000|2022-01-28 04:27:00|525.91|523.11|526|523.2|526|523.2|525.91|523.11|0
1643344030000|2022-01-28 04:27:10|525.55|522.75|525.55|522.75|525.55|522.75|525.55|522.75|0
1643344040000|2022-01-28 04:27:20|525.37|522.57|525.19|522.39|525.37|522.57|525.19|522.39|0
1643344050000|2022-01-28 04:27:30|524.92|522.12|524.83|522.03|524.92|522.12|524.83|522.03|0
1643344060000|2022-01-28 04:27:40|524.92|522.12|524.56|521.76|524.92|522.12|524.56|521.76|0
1643344070000|2022-01-28 04:27:50|524.47|521.67|524.47|521.67|524.65|521.85|524.47|521.67|0
1643344080000|2022-01-28 04:28:00|524.56|521.76|524.74|521.94|524.74|521.94|524.47|521.67|0
1643344090000|2022-01-28 04:28:10|524.47|521.67|524.47|521.67|524.47|521.67|524.47|521.67|0
1643344100000|2022-01-28 04:28:20|524.38|521.58|524.38|521.58|524.47|521.67|524.38|521.58|0
1643344110000|2022-01-28 04:28:30|524.29|521.49|523.93|521.13|524.29|521.49|523.93|521.13|0
1643344120000|2022-01-28 04:28:40|523.75|520.95|523.93|521.13|523.93|521.13|523.75|520.95|0
1643344130000|2022-01-28 04:28:50|523.85|521.05|523.57|520.77|523.85|521.05|523.57|520.77|0
1643344140000|2022-01-28 04:29:00|523.75|520.95|523.75|520.95|523.85|521.05|523.75|520.95|0
1643344150000|2022-01-28 04:29:10|524.29|521.49|524.11|521.31|524.29|521.49|523.75|520.95|0
1643344160000|2022-01-28 04:29:20|524.02|521.22|524.11|521.31|524.2|521.4|524.02|521.22|0
1643344170000|2022-01-28 04:29:30|524.47|521.67|524.47|521.67|524.65|521.85|524.47|521.67|0
1643344180000|2022-01-28 04:29:40|524.29|521.49|524.2|521.4|524.29|521.49|524.11|521.31|0
1643344190000|2022-01-28 04:29:50|524.11|521.31|524.47|521.67|524.47|521.67|524.11|521.31|0
1643344200000|2022-01-28 04:30:00|524.38|521.58|524.29|521.49|524.38|521.58|524.11|521.31|0
1643344210000|2022-01-28 04:30:10|524.47|521.67|524.47|521.67|524.47|521.67|524.38|521.58|0
1643344220000|2022-01-28 04:30:20|524.65|521.85|524.65|521.85|524.65|521.85|524.65|521.85|0
1643344230000|2022-01-28 04:30:30|524.83|522.03|524.83|522.03|525.01|522.21|524.83|522.03|0
1643344240000|2022-01-28 04:30:40|525.01|522.21|525.1|522.3|525.1|522.3|525.01|522.21|0
1643344250000|2022-01-28 04:30:50|524.74|521.94|524.83|522.03|524.83|522.03|524.74|521.94|0
1643344260000|2022-01-28 04:31:00|524.65|521.85|524.29|521.49|524.65|521.85|524.29|521.49|0
1643344270000|2022-01-28 04:31:10|524.11|521.31|524.11|521.31|524.11|521.31|524.11|521.31|0
1643344280000|2022-01-28 04:31:20|524.29|521.49|524.38|521.58|524.38|521.58|524.11|521.31|0
1643344290000|2022-01-28 04:31:30|524.47|521.67|524.02|521.22|524.47|521.67|524.02|521.22|0
1643344300000|2022-01-28 04:31:40|523.93|521.13|523.39|520.59|523.93|521.13|523.39|520.59|0
1643344310000|2022-01-28 04:31:50|523.75|520.95|523.75|520.95|523.75|520.95|523.66|520.86|0
1643344320000|2022-01-28 04:32:00|523.84|521.04|524.83|522.03|524.83|522.03|523.84|521.04|0
1643344330000|2022-01-28 04:32:10|524.38|521.58|524.11|521.31|524.38|521.58|524.11|521.31|0
1643344340000|2022-01-28 04:32:20|523.93|521.13|523.93|521.13|524.02|521.22|523.93|521.13|0
1643344350000|2022-01-28 04:32:30|523.39|520.59|523.21|520.41|523.39|520.59|523.21|520.41|0
1643344360000|2022-01-28 04:32:40|523.31|520.51|523.39|520.59|523.48|520.68|523.31|520.51|0
1643344370000|2022-01-28 04:32:50|523.21|520.41|523.57|520.77|523.75|520.95|523.21|520.41|0
1643344380000|2022-01-28 04:33:00|523.48|520.68|523.39|520.59|523.48|520.68|523.39|520.59|0
1643344390000|2022-01-28 04:33:10|523.03|520.23|522.49|519.69|523.03|520.23|522.49|519.69|0
1643344400000|2022-01-28 04:33:20|522.77|519.97|522.49|519.69|522.77|519.97|522.49|519.69|0
1643344410000|2022-01-28 04:33:30|522.67|519.87|522.67|519.87|522.67|519.87|522.59|519.79|0
1643344420000|2022-01-28 04:33:40|522.59|519.79|522.67|519.87|522.67|519.87|522.49|519.69|0
1643344430000|2022-01-28 04:33:50|522.85|520.05|523.03|520.23|523.03|520.23|522.85|520.05|0
1643344440000|2022-01-28 04:34:00|522.95|520.15|523.75|520.95|523.75|520.95|522.95|520.15|0
1643344450000|2022-01-28 04:34:10|523.57|520.77|523.03|520.23|523.57|520.77|523.03|520.23|0
1643344460000|2022-01-28 04:34:20|522.85|520.05|523.21|520.41|523.21|520.41|522.85|520.05|0
1643344470000|2022-01-28 04:34:30|523.13|520.33|522.85|520.05|523.13|520.33|522.85|520.05|0
1643344480000|2022-01-28 04:34:40|523.03|520.23|522.77|519.97|523.13|520.33|522.77|519.97|0
1643344490000|2022-01-28 04:34:50|523.03|520.23|522.95|520.15|523.03|520.23|522.85|520.05|0
1643344500000|2022-01-28 04:35:00|522.77|519.97|523.03|520.23|523.03|520.23|522.77|519.97|0
1643344510000|2022-01-28 04:35:10|523.21|520.41|523.03|520.23|523.21|520.41|523.03|520.23|0
1643344520000|2022-01-28 04:35:20|523.21|520.41|523.12|520.32|523.21|520.41|523.03|520.23|0
1643344530000|2022-01-28 04:35:30|523.03|520.23|523.21|520.41|523.21|520.41|523.03|520.23|0
1643344540000|2022-01-28 04:35:40|523.03|520.23|523.03|520.23|523.03|520.23|523.03|520.23|0
1643344550000|2022-01-28 04:35:50|523.39|520.59|523.39|520.59|523.39|520.59|523.39|520.59|0
1643344560000|2022-01-28 04:36:00|523.57|520.77|523.66|520.86|523.75|520.95|523.57|520.77|0
1643344570000|2022-01-28 04:36:10|523.57|520.77|523.3|520.5|523.57|520.77|523.3|520.5|0
1643344580000|2022-01-28 04:36:20|523.39|520.59|523.66|520.86|523.66|520.86|523.39|520.59|0
1643344590000|2022-01-28 04:36:30|523.57|520.77|523.75|520.95|523.84|521.04|523.57|520.77|0
1643344600000|2022-01-28 04:36:40|523.66|520.86|523.66|520.86|523.66|520.86|523.57|520.77|0
1643344610000|2022-01-28 04:36:50|523.57|520.77|523.57|520.77|523.75|520.95|523.57|520.77|0
1643344620000|2022-01-28 04:37:00|523.66|520.86|523.84|521.04|523.93|521.13|523.66|520.86|0
1643344630000|2022-01-28 04:37:10|523.75|520.95|523.93|521.13|524.02|521.22|523.75|520.95|0
1643344640000|2022-01-28 04:37:20|524.02|521.22|523.39|520.59|524.02|521.22|523.39|520.59|0
1643344650000|2022-01-28 04:37:30|523.48|520.68|523.66|520.86|523.75|520.95|523.48|520.68|0
1643344660000|2022-01-28 04:37:40|523.75|520.95|523.66|520.86|523.75|520.95|523.57|520.77|0
1643344670000|2022-01-28 04:37:50|523.57|520.77|523.48|520.68|523.57|520.77|523.39|520.59|0
1643344680000|2022-01-28 04:38:00|523.57|520.77|523.39|520.59|523.57|520.77|523.39|520.59|0
1643344690000|2022-01-28 04:38:10|523.48|520.68|523.39|520.59|523.48|520.68|523.39|520.59|0
1643344710000|2022-01-28 04:38:30|522.94|520.14|522.67|519.87|522.94|520.14|522.67|519.87|0
1643344720000|2022-01-28 04:38:40|522.77|519.97|522.77|519.97|522.85|520.05|522.67|519.87|0
1643344730000|2022-01-28 04:38:50|522.94|520.14|523.3|520.5|523.3|520.5|522.94|520.14|0
1643344740000|2022-01-28 04:39:00|523.57|520.77|523.48|520.68|523.57|520.77|523.48|520.68|0
1643344750000|2022-01-28 04:39:10|523.93|521.13|523.75|520.95|523.93|521.13|523.75|520.95|0
1643344760000|2022-01-28 04:39:20|523.93|521.13|523.75|520.95|523.93|521.13|523.75|520.95|0
1643344770000|2022-01-28 04:39:30|523.93|521.13|524.02|521.22|524.02|521.22|523.93|521.13|0
1643344780000|2022-01-28 04:39:40|524.11|521.31|523.93|521.13|524.11|521.31|523.93|521.13|0
1643344790000|2022-01-28 04:39:50|523.75|520.95|523.75|520.95|523.84|521.04|523.57|520.77|0
1643344800000|2022-01-28 04:40:00|523.66|520.86|522.85|520.05|523.66|520.86|522.85|520.05|0
1643344810000|2022-01-28 04:40:10|522.94|520.14|523.03|520.23|523.03|520.23|522.85|520.05|0
1643344820000|2022-01-28 04:40:20|523.21|520.41|523.21|520.41|523.39|520.59|523.21|520.41|0
1643344830000|2022-01-28 04:40:30|523.12|520.32|523.12|520.32|523.12|520.32|523.12|520.32|0
1643344840000|2022-01-28 04:40:40|523.3|520.5|523.21|520.41|523.3|520.5|523.21|520.41|0
1643344850000|2022-01-28 04:40:50|523.03|520.23|523.03|520.23|523.03|520.23|523.03|520.23|0
1643344860000|2022-01-28 04:41:00|523.75|520.95|523.57|520.77|523.75|520.95|523.57|520.77|0
1643344870000|2022-01-28 04:41:10|523.39|520.59|523.21|520.41|523.39|520.59|523.12|520.32|0
1643344880000|2022-01-28 04:41:20|523.3|520.5|523.48|520.68|523.48|520.68|523.3|520.5|0
1643344890000|2022-01-28 04:41:30|523.39|520.59|523.39|520.59|523.48|520.68|523.39|520.59|0
1643344900000|2022-01-28 04:41:40|523.57|520.77|523.57|520.77|523.57|520.77|523.57|520.77|0
1643344910000|2022-01-28 04:41:50|523.48|520.68|523.03|520.23|523.48|520.68|523.03|520.23|0
1643344920000|2022-01-28 04:42:00|522.85|520.05|522.67|519.87|522.85|520.05|522.67|519.87|0
1643344930000|2022-01-28 04:42:10|522.85|520.05|522.85|520.05|522.85|520.05|522.85|520.05|0
1643344940000|2022-01-28 04:42:20|522.94|520.14|522.94|520.14|522.94|520.14|522.94|520.14|0
1643344950000|2022-01-28 04:42:30|523.12|520.32|523.39|520.59|523.39|520.59|523.12|520.32|0
1643344960000|2022-01-28 04:42:40|523.21|520.41|523.21|520.41|523.3|520.5|523.21|520.41|0
1643344980000|2022-01-28 04:43:00|523.39|520.59|523.39|520.59|523.39|520.59|523.39|520.59|0
1643344990000|2022-01-28 04:43:10|523.3|520.5|523.3|520.5|523.3|520.5|523.3|520.5|0
1643345000000|2022-01-28 04:43:20|523.39|520.59|524.02|521.22|524.11|521.31|523.39|520.59|0
1643345010000|2022-01-28 04:43:30|523.03|520.23|523.21|520.41|523.21|520.41|523.03|520.23|0
1643345020000|2022-01-28 04:43:40|523.48|520.68|523.75|520.95|523.75|520.95|523.48|520.68|0
1643345030000|2022-01-28 04:43:50|523.57|520.77|524.02|521.22|524.11|521.31|523.57|520.77|0
1643345040000|2022-01-28 04:44:00|524.2|521.4|523.66|520.86|524.2|521.4|523.66|520.86|0
1643345050000|2022-01-28 04:44:10|523.57|520.77|523.66|520.86|523.66|520.86|523.57|520.77|0
1643345060000|2022-01-28 04:44:20|523.57|520.77|523.57|520.77|523.57|520.77|523.3|520.5|0
1643345070000|2022-01-28 04:44:30|523.66|520.86|523.75|520.95|523.75|520.95|523.66|520.86|0
1643345080000|2022-01-28 04:44:40|524.02|521.22|524.11|521.31|524.11|521.31|523.93|521.13|0
1643345090000|2022-01-28 04:44:50|523.93|521.13|524.11|521.31|524.11|521.31|523.75|520.95|0
1643345100000|2022-01-28 04:45:00|524.29|521.49|524.29|521.49|524.47|521.67|524.29|521.49|0
1643345110000|2022-01-28 04:45:10|524.74|521.94|524.92|522.12|524.92|522.12|524.74|521.94|0
1643345120000|2022-01-28 04:45:20|525|522.2|524.11|521.31|525|522.2|524.11|521.31|0
1643345130000|2022-01-28 04:45:30|524.02|521.22|523.39|520.59|524.02|521.22|523.39|520.59|0
1643345140000|2022-01-28 04:45:40|523.03|520.23|523.3|520.5|523.3|520.5|523.03|520.23|0
1643345150000|2022-01-28 04:45:50|523.03|520.23|523.21|520.41|523.21|520.41|523.03|520.23|0
1643345160000|2022-01-28 04:46:00|523.12|520.32|523.3|520.5|523.3|520.5|523.12|520.32|0
1643345170000|2022-01-28 04:46:10|523.12|520.32|523.48|520.68|523.57|520.77|523.12|520.32|0
1643345180000|2022-01-28 04:46:20|523.39|520.59|523.57|520.77|523.57|520.77|523.3|520.5|0
1643345190000|2022-01-28 04:46:30|523.48|520.68|523.03|520.23|523.48|520.68|523.03|520.23|0
1643345200000|2022-01-28 04:46:40|523.12|520.32|523.03|520.23|523.12|520.32|523.03|520.23|0
1643345210000|2022-01-28 04:46:50|522.94|520.14|523.03|520.23|523.03|520.23|522.85|520.05|0
1643345220000|2022-01-28 04:47:00|523.21|520.41|523.75|520.95|523.75|520.95|523.21|520.41|0
1643345230000|2022-01-28 04:47:10|524.29|521.49|524.56|521.76|524.56|521.76|524.29|521.49|0
1643345240000|2022-01-28 04:47:20|524.64|521.84|524.46|521.66|524.64|521.84|524.46|521.66|0
1643345250000|2022-01-28 04:47:30|524.64|521.84|524.38|521.58|524.74|521.94|524.28|521.48|0
1643345260000|2022-01-28 04:47:40|524.28|521.48|523.66|520.86|524.38|521.58|523.66|520.86|0
1643345270000|2022-01-28 04:47:50|523.48|520.68|523.21|520.41|523.48|520.68|523.21|520.41|0
1643345280000|2022-01-28 04:48:00|523.39|520.59|523.66|520.86|523.75|520.95|523.39|520.59|0
1643345290000|2022-01-28 04:48:10|523.48|520.68|523.48|520.68|523.48|520.68|523.39|520.59|0
1643345300000|2022-01-28 04:48:20|523.39|520.59|523.39|520.59|523.39|520.59|523.39|520.59|0
1643345310000|2022-01-28 04:48:30|523.21|520.41|523.39|520.59|523.39|520.59|523.21|520.41|0
1643345320000|2022-01-28 04:48:40|523.48|520.68|523.39|520.59|523.48|520.68|523.39|520.59|0
1643345330000|2022-01-28 04:48:50|523.75|520.95|523.75|520.95|523.75|520.95|523.75|520.95|0
1643345340000|2022-01-28 04:49:00|523.93|521.13|523.75|520.95|523.93|521.13|523.75|520.95|0
1643345350000|2022-01-28 04:49:10|523.93|521.13|524.56|521.76|524.56|521.76|523.93|521.13|0
1643345360000|2022-01-28 04:49:20|524.46|521.66|524.28|521.48|524.46|521.66|524.28|521.48|0
1643345370000|2022-01-28 04:49:30|524.38|521.58|524.46|521.66|524.46|521.66|524.38|521.58|0
1643345380000|2022-01-28 04:49:40|524.64|521.84|525.1|522.3|525.1|522.3|524.64|521.84|0
1643345390000|2022-01-28 04:49:50|525.18|522.38|526.36|523.56|526.36|523.56|525.18|522.38|0
1643345400000|2022-01-28 04:50:00|526.26|523.46|526.72|523.92|526.72|523.92|526.26|523.46|0
1643345410000|2022-01-28 04:50:10|526.62|523.82|526.62|523.82|526.8|524|526.62|523.82|0
1643345420000|2022-01-28 04:50:20|526.8|524|527.16|524.36|527.16|524.36|526.62|523.82|0
1643345430000|2022-01-28 04:50:30|526.8|524|526.18|523.38|526.8|524|526.18|523.38|0
1643345440000|2022-01-28 04:50:40|526.44|523.64|526.44|523.64|526.44|523.64|526.36|523.56|0
1643345450000|2022-01-28 04:50:50|526.8|524|526.98|524.18|526.98|524.18|526.8|524|0
1643345460000|2022-01-28 04:51:00|526.62|523.82|526.44|523.64|526.62|523.82|526.44|523.64|0
1643345470000|2022-01-28 04:51:10|526.62|523.82|526.62|523.82|526.62|523.82|526.62|523.82|0
1643345480000|2022-01-28 04:51:20|527.52|524.72|527.26|524.46|527.52|524.72|527.26|524.46|0
1643345490000|2022-01-28 04:51:30|527.7|524.9|527.44|524.64|527.7|524.9|527.44|524.64|0
1643345500000|2022-01-28 04:51:40|527.52|524.72|527.52|524.72|527.62|524.82|527.52|524.72|0
1643345510000|2022-01-28 04:51:50|527.62|524.82|527.16|524.36|527.62|524.82|527.16|524.36|0
1643345520000|2022-01-28 04:52:00|527.34|524.54|527.34|524.54|527.52|524.72|527.34|524.54|0
1643345530000|2022-01-28 04:52:10|526.98|524.18|527.16|524.36|527.16|524.36|526.98|524.18|0
1643345540000|2022-01-28 04:52:20|527.26|524.46|527.16|524.36|527.26|524.46|527.16|524.36|0
1643345550000|2022-01-28 04:52:30|527.26|524.46|527.16|524.36|527.44|524.64|527.16|524.36|0
1643345560000|2022-01-28 04:52:40|527.08|524.28|526.8|524|527.08|524.28|526.8|524|0
1643345570000|2022-01-28 04:52:50|526.98|524.18|526.72|523.92|526.98|524.18|526.72|523.92|0
1643345580000|2022-01-28 04:53:00|526.8|524|526.98|524.18|526.98|524.18|526.8|524|0
1643345590000|2022-01-28 04:53:10|526.8|524|526.9|524.1|526.9|524.1|526.8|524|0
1643345600000|2022-01-28 04:53:20|526.8|524|527.52|524.72|527.52|524.72|526.8|524|0
1643345610000|2022-01-28 04:53:30|527.44|524.64|527.52|524.72|527.52|524.72|527.44|524.64|0
1643345620000|2022-01-28 04:53:40|527.7|524.9|527.7|524.9|527.7|524.9|527.7|524.9|0
1643345630000|2022-01-28 04:53:50|527.62|524.82|527.7|524.9|527.7|524.9|527.52|524.72|0
1643345640000|2022-01-28 04:54:00|527.8|525|527.88|525.08|527.88|525.08|527.8|525|0
1643345650000|2022-01-28 04:54:10|527.8|525|527.88|525.08|527.88|525.08|527.7|524.9|0
1643345670000|2022-01-28 04:54:30|528.24|525.44|528.24|525.44|528.24|525.44|528.06|525.26|0
1643345680000|2022-01-28 04:54:40|528.06|525.26|527.88|525.08|528.06|525.26|527.88|525.08|0
1643345690000|2022-01-28 04:54:50|527.98|525.18|528.06|525.26|528.06|525.26|527.88|525.08|0
1643345700000|2022-01-28 04:55:00|528.24|525.44|528.79|525.99|528.79|525.99|528.24|525.44|0
1643345710000|2022-01-28 04:55:10|528.42|525.62|528.7|525.9|528.7|525.9|528.42|525.62|0
1643345720000|2022-01-28 04:55:20|528.61|525.81|529.06|526.26|529.06|526.26|528.61|525.81|0
1643345730000|2022-01-28 04:55:30|529.15|526.35|529.06|526.26|529.15|526.35|529.06|526.26|0
1643345740000|2022-01-28 04:55:40|528.88|526.08|528.7|525.9|528.88|526.08|528.6|525.8|0
1643345750000|2022-01-28 04:55:50|529.24|526.44|528.97|526.17|529.24|526.44|528.88|526.08|0
1643345760000|2022-01-28 04:56:00|528.88|526.08|528.97|526.17|528.97|526.17|528.88|526.08|0
1643345770000|2022-01-28 04:56:10|529.15|526.35|529.06|526.26|529.15|526.35|529.06|526.26|0
1643345780000|2022-01-28 04:56:20|529.15|526.35|528.97|526.17|529.15|526.35|528.97|526.17|0
1643345790000|2022-01-28 04:56:30|529.15|526.35|528.79|525.99|529.15|526.35|528.79|525.99|0
1643345800000|2022-01-28 04:56:40|528.6|525.8|527.88|525.08|528.79|525.99|527.88|525.08|0
1643345810000|2022-01-28 04:56:50|528.24|525.44|528.06|525.26|528.34|525.54|528.06|525.26|0
1643345820000|2022-01-28 04:57:00|527.88|525.08|527.98|525.18|527.98|525.18|527.88|525.08|0
1643345830000|2022-01-28 04:57:10|527.88|525.08|528.24|525.44|528.24|525.44|527.88|525.08|0
1643345840000|2022-01-28 04:57:20|528.78|525.98|528.97|526.17|528.97|526.17|528.78|525.98|0
1643345850000|2022-01-28 04:57:30|528.78|525.98|528.7|525.9|528.88|526.08|528.7|525.9|0
1643345860000|2022-01-28 04:57:40|528.6|525.8|528.52|525.72|528.6|525.8|528.52|525.72|0
1643345870000|2022-01-28 04:57:50|528.06|525.26|528.06|525.26|528.06|525.26|528.06|525.26|0
1643345880000|2022-01-28 04:58:00|528.24|525.44|528.24|525.44|528.24|525.44|528.24|525.44|0
1643345890000|2022-01-28 04:58:10|527.98|525.18|528.06|525.26|528.06|525.26|527.98|525.18|0
1643345900000|2022-01-28 04:58:20|528.42|525.62|528.6|525.8|528.6|525.8|528.42|525.62|0
1643345910000|2022-01-28 04:58:30|528.78|525.98|528.97|526.17|528.97|526.17|528.78|525.98|0
1643345920000|2022-01-28 04:58:40|529.06|526.26|528.97|526.17|529.15|526.35|528.97|526.17|0
1643345930000|2022-01-28 04:58:50|529.15|526.35|528.88|526.08|529.15|526.35|528.88|526.08|0
1643345940000|2022-01-28 04:59:00|528.78|525.98|528.78|525.98|528.78|525.98|528.78|525.98|0
1643345950000|2022-01-28 04:59:10|528.34|525.54|528.24|525.44|528.34|525.54|528.24|525.44|0
1643345960000|2022-01-28 04:59:20|528.06|525.26|528.16|525.36|528.24|525.44|528.06|525.26|0
1643345970000|2022-01-28 04:59:30|528.24|525.44|528.52|525.72|528.52|525.72|528.24|525.44|0
1643345980000|2022-01-28 04:59:40|528.42|525.62|528.42|525.62|528.42|525.62|528.42|525.62|0
1643345990000|2022-01-28 04:59:50|528.6|525.8|528.34|525.54|528.6|525.8|528.24|525.44|0
1643346000000|2022-01-28 05:00:00|528.24|525.44|528.6|525.8|529.6|526.8|528.24|525.44|0
1643346010000|2022-01-28 05:00:10|528.7|525.9|529.51|526.71|529.51|526.71|528.7|525.9|0
1643346020000|2022-01-28 05:00:20|529.24|526.44|528.6|525.8|529.24|526.44|528.6|525.8|0
1643346030000|2022-01-28 05:00:30|528.42|525.62|527.98|525.18|528.42|525.62|527.98|525.18|0
1643346040000|2022-01-28 05:00:40|528.06|525.26|528.78|525.98|528.78|525.98|528.06|525.26|0
1643346060000|2022-01-28 05:01:00|528.96|526.16|528.88|526.08|529.33|526.53|528.88|526.08|0
1643346070000|2022-01-28 05:01:10|528.78|525.98|528.78|525.98|528.88|526.08|528.78|525.98|0
1643346080000|2022-01-28 05:01:20|528.96|526.16|528.96|526.16|528.96|526.16|528.96|526.16|0
1643346090000|2022-01-28 05:01:30|528.78|525.98|528.78|525.98|528.78|525.98|528.78|525.98|0
1643346100000|2022-01-28 05:01:40|528.96|526.16|529.06|526.26|529.06|526.26|528.96|526.16|0
1643346110000|2022-01-28 05:01:50|529.14|526.34|529.14|526.34|529.51|526.71|529.14|526.34|0
1643346120000|2022-01-28 05:02:00|529.33|526.53|528.78|525.98|529.33|526.53|528.78|525.98|0
1643346130000|2022-01-28 05:02:10|529.33|526.53|529.33|526.53|529.33|526.53|529.33|526.53|0
1643346140000|2022-01-28 05:02:20|529.24|526.44|529.51|526.71|529.6|526.8|529.24|526.44|0
1643346150000|2022-01-28 05:02:30|529.33|526.53|529.14|526.34|529.33|526.53|529.14|526.34|0
1643346160000|2022-01-28 05:02:40|528.78|525.98|528.78|525.98|528.96|526.16|528.78|525.98|0
1643346170000|2022-01-28 05:02:50|528.96|526.16|528.78|525.98|528.96|526.16|528.78|525.98|0
1643346180000|2022-01-28 05:03:00|529.06|526.26|529.14|526.34|529.24|526.44|529.06|526.26|0
1643346190000|2022-01-28 05:03:10|529.32|526.52|529.32|526.52|529.42|526.62|529.32|526.52|0
1643346200000|2022-01-28 05:03:20|529.24|526.44|529.14|526.34|529.24|526.44|529.14|526.34|0
1643346210000|2022-01-28 05:03:30|528.96|526.16|529.06|526.26|529.06|526.26|528.96|526.16|0
1643346220000|2022-01-28 05:03:40|528.96|526.16|529.14|526.34|529.14|526.34|528.96|526.16|0
1643346230000|2022-01-28 05:03:50|528.88|526.08|528.88|526.08|528.96|526.16|528.78|525.98|0
1643346240000|2022-01-28 05:04:00|528.96|526.16|529.14|526.34|529.14|526.34|528.96|526.16|0
1643346250000|2022-01-28 05:04:10|529.06|526.26|528.78|525.98|529.14|526.34|528.78|525.98|0
1643346260000|2022-01-28 05:04:20|528.96|526.16|528.06|525.26|528.96|526.16|528.06|525.26|0
1643346270000|2022-01-28 05:04:30|528.15|525.35|528.06|525.26|528.52|525.72|528.06|525.26|0
1643346280000|2022-01-28 05:04:40|527.88|525.08|527.88|525.08|527.88|525.08|527.7|524.9|0
1643346290000|2022-01-28 05:04:50|528.06|525.26|527.88|525.08|528.06|525.26|527.88|525.08|0
1643346300000|2022-01-28 05:05:00|528.06|525.26|528.06|525.26|528.06|525.26|527.88|525.08|0
1643346310000|2022-01-28 05:05:10|527.88|525.08|528.6|525.8|528.6|525.8|527.88|525.08|0
1643346320000|2022-01-28 05:05:20|528.7|525.9|528.6|525.8|528.7|525.9|528.6|525.8|0
1643346330000|2022-01-28 05:05:30|528.78|525.98|528.78|525.98|528.78|525.98|528.7|525.9|0
1643346340000|2022-01-28 05:05:40|528.6|525.8|528.24|525.44|528.6|525.8|528.24|525.44|0
1643346350000|2022-01-28 05:05:50|527.88|525.08|526.98|524.18|527.88|525.08|526.98|524.18|0
1643346360000|2022-01-28 05:06:00|527.07|524.27|527.07|524.27|527.07|524.27|527.07|524.27|0
1643346370000|2022-01-28 05:06:10|526.8|524|527.52|524.72|527.52|524.72|526.8|524|0
1643346380000|2022-01-28 05:06:20|527.34|524.54|527.43|524.63|527.43|524.63|527.16|524.36|0
1643346390000|2022-01-28 05:06:30|527.52|524.72|527.52|524.72|527.52|524.72|527.34|524.54|0
1643346400000|2022-01-28 05:06:40|527.61|524.81|527.97|525.17|527.97|525.17|527.61|524.81|0
1643346410000|2022-01-28 05:06:50|527.88|525.08|528.06|525.26|528.06|525.26|527.88|525.08|0
1643346420000|2022-01-28 05:07:00|527.97|525.17|528.42|525.62|528.42|525.62|527.97|525.17|0
1643346430000|2022-01-28 05:07:10|528.51|525.71|528.24|525.44|528.51|525.71|528.24|525.44|0
1643346440000|2022-01-28 05:07:20|528.15|525.35|528.06|525.26|528.15|525.35|528.06|525.26|0
1643346450000|2022-01-28 05:07:30|526.98|524.18|527.16|524.36|527.25|524.45|526.98|524.18|0
1643346460000|2022-01-28 05:07:40|527.25|524.45|527.25|524.45|527.25|524.45|527.25|524.45|0
1643346470000|2022-01-28 05:07:50|527.34|524.54|527.79|524.99|527.79|524.99|527.34|524.54|0
1643346480000|2022-01-28 05:08:00|527.7|524.9|527.52|524.72|527.7|524.9|527.16|524.36|0
1643346490000|2022-01-28 05:08:10|527.43|524.63|527.97|525.17|527.97|525.17|527.43|524.63|0
1643346500000|2022-01-28 05:08:20|528.06|525.26|528.33|525.53|528.33|525.53|528.06|525.26|0
1643346510000|2022-01-28 05:08:30|528.24|525.44|528.6|525.8|528.78|525.98|528.24|525.44|0
1643346520000|2022-01-28 05:08:40|527.97|525.17|528.6|525.8|528.6|525.8|527.97|525.17|0
1643346530000|2022-01-28 05:08:50|528.78|525.98|527.79|524.99|528.78|525.98|527.79|524.99|0
1643346540000|2022-01-28 05:09:00|527.7|524.9|527.61|524.81|528.06|525.26|527.61|524.81|0
1643346550000|2022-01-28 05:09:10|527.43|524.63|528.06|525.26|528.06|525.26|527.43|524.63|0
1643346560000|2022-01-28 05:09:20|528.24|525.44|528.06|525.26|528.24|525.44|528.06|525.26|0
1643346570000|2022-01-28 05:09:30|527.79|524.99|527.34|524.54|527.79|524.99|527.16|524.36|0
1643346580000|2022-01-28 05:09:40|527.52|524.72|527.79|524.99|528.06|525.26|527.52|524.72|0
1643346590000|2022-01-28 05:09:50|527.88|525.08|528.78|525.98|528.78|525.98|527.88|525.08|0
1643346600000|2022-01-28 05:10:00|529.24|526.44|529.5|526.7|529.5|526.7|529.24|526.44|0
1643346610000|2022-01-28 05:10:10|529.68|526.88|530.23|527.43|530.23|527.43|529.68|526.88|0
1643346620000|2022-01-28 05:10:20|530.05|527.25|529.86|527.06|530.05|527.25|529.86|527.06|0
1643346630000|2022-01-28 05:10:30|530.05|527.25|528.96|526.16|530.05|527.25|528.96|526.16|0
1643346640000|2022-01-28 05:10:40|529.14|526.34|528.33|525.53|529.14|526.34|528.24|525.44|0
1643346650000|2022-01-28 05:10:50|528.51|525.71|528.6|525.8|528.6|525.8|528.51|525.71|0
1643346660000|2022-01-28 05:11:00|528.78|525.98|527.43|524.63|528.78|525.98|527.43|524.63|0
1643346670000|2022-01-28 05:11:10|527.88|525.08|528.78|525.98|529.42|526.62|527.88|525.08|0
1643346680000|2022-01-28 05:11:20|529.14|526.34|528.51|525.71|529.14|526.34|528.51|525.71|0
1643346690000|2022-01-28 05:11:30|528.69|525.89|527.79|524.99|528.69|525.89|527.79|524.99|0
1643346700000|2022-01-28 05:11:40|527.34|524.54|526.62|523.82|527.34|524.54|526.62|523.82|0
1643346710000|2022-01-28 05:11:50|526.98|524.18|526.71|523.91|527.34|524.54|526.71|523.91|0
1643346720000|2022-01-28 05:12:00|526.89|524.09|527.16|524.36|527.16|524.36|526.89|524.09|0
1643346730000|2022-01-28 05:12:10|526.8|524|524.64|521.84|526.8|524|524.64|521.84|0
1643346740000|2022-01-28 05:12:20|524.55|521.75|522.66|519.86|524.55|521.75|522.48|519.68|0
1643346750000|2022-01-28 05:12:30|523.02|520.22|523.56|520.76|523.56|520.76|523.02|520.22|0
1643346760000|2022-01-28 05:12:40|522.93|520.13|522.66|519.86|522.93|520.13|522.48|519.68|0
1643346770000|2022-01-28 05:12:50|523.02|520.22|523.56|520.76|523.56|520.76|523.02|520.22|0
1643346780000|2022-01-28 05:13:00|523.11|520.31|522.48|519.68|523.11|520.31|522.48|519.68|0
1643346790000|2022-01-28 05:13:10|522.66|519.86|523.11|520.31|523.11|520.31|522.66|519.86|0
1643346800000|2022-01-28 05:13:20|523.02|520.22|523.02|520.22|523.47|520.67|523.02|520.22|0
1643346810000|2022-01-28 05:13:30|522.84|520.04|523.38|520.58|523.38|520.58|522.84|520.04|0
1643346820000|2022-01-28 05:13:40|523.56|520.76|523.56|520.76|523.74|520.94|523.56|520.76|0
1643346830000|2022-01-28 05:13:50|523.11|520.31|522.3|519.5|523.29|520.49|522.3|519.5|0
1643346840000|2022-01-28 05:14:00|522.48|519.68|522.3|519.5|522.57|519.77|522.22|519.42|0
1643346850000|2022-01-28 05:14:10|522.48|519.68|522.48|519.68|522.48|519.68|522.3|519.5|0
1643346860000|2022-01-28 05:14:20|522.66|519.86|522.57|519.77|522.66|519.86|522.57|519.77|0
1643346870000|2022-01-28 05:14:30|522.66|519.86|522.3|519.5|522.66|519.86|521.94|519.14|0
1643346880000|2022-01-28 05:14:40|522.57|519.77|522.66|519.86|522.66|519.86|522.57|519.77|0
1643346890000|2022-01-28 05:14:50|522.75|519.95|522.84|520.04|523.11|520.31|522.75|519.95|0
1643346900000|2022-01-28 05:15:00|523.02|520.22|522.57|519.77|523.02|520.22|522.3|519.5|0
1643346910000|2022-01-28 05:15:10|522.48|519.68|522.48|519.68|522.48|519.68|522.48|519.68|0
1643346920000|2022-01-28 05:15:20|522.3|519.5|522.22|519.42|522.3|519.5|522.22|519.42|0
1643346930000|2022-01-28 05:15:30|521.86|519.06|520.87|518.07|521.86|519.06|520.87|518.07|0
1643346940000|2022-01-28 05:15:40|520.51|517.71|520.15|517.35|520.51|517.71|520.15|517.35|0
1643346950000|2022-01-28 05:15:50|520.07|517.27|520.33|517.53|520.33|517.53|520.07|517.27|0
1643346960000|2022-01-28 05:16:00|520.24|517.44|520.33|517.53|520.33|517.53|520.24|517.44|0
1643346970000|2022-01-28 05:16:10|520.42|517.62|520.33|517.53|520.42|517.62|520.33|517.53|0
1643346980000|2022-01-28 05:16:20|520.24|517.44|520.42|517.62|520.42|517.62|520.24|517.44|0
1643346990000|2022-01-28 05:16:30|520.33|517.53|520.69|517.89|520.69|517.89|520.33|517.53|0
1643347000000|2022-01-28 05:16:40|520.51|517.71|520.69|517.89|520.69|517.89|520.51|517.71|0
1643347010000|2022-01-28 05:16:50|520.87|518.07|520.69|517.89|520.87|518.07|520.69|517.89|0
1643347020000|2022-01-28 05:17:00|520.51|517.71|520.51|517.71|520.51|517.71|520.51|517.71|0
1643347030000|2022-01-28 05:17:10|520.33|517.53|519.97|517.17|520.33|517.53|519.97|517.17|0
1643347040000|2022-01-28 05:17:20|520.15|517.35|519.97|517.17|520.33|517.53|519.97|517.17|0
1643347050000|2022-01-28 05:17:30|519.79|516.99|519.79|516.99|519.79|516.99|519.79|516.99|0
1643347060000|2022-01-28 05:17:40|519.97|517.17|520.51|517.71|520.51|517.71|519.79|516.99|0
1643347070000|2022-01-28 05:17:50|520.42|517.62|520.51|517.71|520.51|517.71|520.33|517.53|0
1643347080000|2022-01-28 05:18:00|520.87|518.07|520.33|517.53|520.87|518.07|520.33|517.53|0
1643347090000|2022-01-28 05:18:10|520.15|517.35|519.61|516.81|520.15|517.35|519.61|516.81|0
1643347100000|2022-01-28 05:18:20|519.44|516.64|519.35|516.55|519.44|516.64|519.26|516.46|0
1643347110000|2022-01-28 05:18:30|519.26|516.46|519.79|516.99|519.79|516.99|519.26|516.46|0
1643347120000|2022-01-28 05:18:40|519.44|516.64|518.72|515.92|519.71|516.91|518.72|515.92|0
1643347130000|2022-01-28 05:18:50|519.08|516.28|519.71|516.91|519.97|517.17|519.08|516.28|0
1643347140000|2022-01-28 05:19:00|520.69|517.89|520.51|517.71|520.69|517.89|520.51|517.71|0
1643347150000|2022-01-28 05:19:10|520.33|517.53|519.26|516.46|520.33|517.53|519.26|516.46|0
1643347160000|2022-01-28 05:19:20|519.08|516.28|518.9|516.1|519.26|516.46|518.9|516.1|0
1643347170000|2022-01-28 05:19:30|518.81|516.01|518.9|516.1|518.9|516.1|518.81|516.01|0
1643347180000|2022-01-28 05:19:40|518.72|515.92|518.36|515.56|518.72|515.92|518.36|515.56|0
1643347190000|2022-01-28 05:19:50|518.46|515.66|518.81|516.01|518.81|516.01|518.46|515.66|0
1643347200000|2022-01-28 05:20:00|519.26|516.46|519.17|516.37|519.26|516.46|518.9|516.1|0
1643347210000|2022-01-28 05:20:10|519.08|516.28|518.81|516.01|519.26|516.46|518.81|516.01|0
1643347220000|2022-01-28 05:20:20|518.54|515.74|518.63|515.83|518.63|515.83|518.18|515.38|0
1643347230000|2022-01-28 05:20:30|518.54|515.74|519.43|516.63|519.43|516.63|518.54|515.74|0
1643347240000|2022-01-28 05:20:40|519.53|516.73|519.08|516.28|519.53|516.73|519.08|516.28|0
1643347250000|2022-01-28 05:20:50|518.9|516.1|519.08|516.28|519.08|516.28|518.72|515.92|0
1643347260000|2022-01-28 05:21:00|518.81|516.01|518.28|515.48|518.81|516.01|518.28|515.48|0
1643347270000|2022-01-28 05:21:10|518.18|515.38|518.36|515.56|518.36|515.56|518.18|515.38|0
1643347280000|2022-01-28 05:21:20|518.46|515.66|518.36|515.56|518.46|515.66|518.28|515.48|0
1643347290000|2022-01-28 05:21:30|517.83|515.03|518.18|515.38|518.18|515.38|517.83|515.03|0
1643347300000|2022-01-28 05:21:40|518.01|515.21|518.72|515.92|518.72|515.92|518.01|515.21|0
1643347310000|2022-01-28 05:21:50|518.36|515.56|518.1|515.3|518.36|515.56|518.1|515.3|0
1643347320000|2022-01-28 05:22:00|517.92|515.12|517.83|515.03|517.92|515.12|517.65|514.85|0
1643347330000|2022-01-28 05:22:10|518.01|515.21|518.01|515.21|518.01|515.21|518.01|515.21|0
1643347340000|2022-01-28 05:22:20|518.18|515.38|518.01|515.21|518.18|515.38|518.01|515.21|0
1643347350000|2022-01-28 05:22:30|518.1|515.3|518.18|515.38|518.18|515.38|518.01|515.21|0
1643347360000|2022-01-28 05:22:40|518.1|515.3|517.65|514.85|518.1|515.3|517.65|514.85|0
1643347370000|2022-01-28 05:22:50|517.56|514.76|517.56|514.76|517.56|514.76|517.56|514.76|0
1643347380000|2022-01-28 05:23:00|517.29|514.49|517.83|515.03|517.83|515.03|517.29|514.49|0
1643347390000|2022-01-28 05:23:10|517.74|514.94|517.83|515.03|517.83|515.03|517.74|514.94|0
1643347400000|2022-01-28 05:23:20|518|515.2|518.18|515.38|518.18|515.38|518|515.2|0
1643347410000|2022-01-28 05:23:30|518.28|515.48|518.28|515.48|518.28|515.48|518.28|515.48|0
1643347420000|2022-01-28 05:23:40|517.47|514.67|518|515.2|518|515.2|517.47|514.67|0
1643347430000|2022-01-28 05:23:50|517.92|515.12|517.83|515.03|517.92|515.12|517.83|515.03|0
1643347440000|2022-01-28 05:24:00|517.47|514.67|517.83|515.03|517.83|515.03|517.47|514.67|0
1643347450000|2022-01-28 05:24:10|517.92|515.12|518|515.2|518|515.2|517.92|515.12|0
1643347460000|2022-01-28 05:24:20|518.18|515.38|518.18|515.38|518.18|515.38|518.18|515.38|0
1643347470000|2022-01-28 05:24:30|518.28|515.48|518.36|515.56|518.36|515.56|518.28|515.48|0
1643347480000|2022-01-28 05:24:40|518.45|515.65|518.36|515.56|518.45|515.65|518.36|515.56|0
1643347500000|2022-01-28 05:25:00|518.1|515.3|517.83|515.03|518.1|515.3|517.83|515.03|0
1643347510000|2022-01-28 05:25:10|517.65|514.85|517.47|514.67|517.83|515.03|517.29|514.49|0
1643347520000|2022-01-28 05:25:20|517.29|514.49|518|515.2|518|515.2|517.29|514.49|0
1643347530000|2022-01-28 05:25:30|518.18|515.38|518.36|515.56|518.36|515.56|518.18|515.38|0
1643347540000|2022-01-28 05:25:40|518.54|515.74|518.36|515.56|518.72|515.92|518.36|515.56|0
1643347550000|2022-01-28 05:25:50|518.45|515.65|518.18|515.38|518.45|515.65|518.18|515.38|0
1643347560000|2022-01-28 05:26:00|518|515.2|517.92|515.12|518|515.2|517.92|515.12|0
1643347570000|2022-01-28 05:26:10|517.83|515.03|517.47|514.67|517.83|515.03|517.47|514.67|0
1643347580000|2022-01-28 05:26:20|517.11|514.31|516.93|514.13|517.11|514.31|516.93|514.13|0
1643347590000|2022-01-28 05:26:30|516.76|513.96|516.93|514.13|516.93|514.13|516.76|513.96|0
1643347600000|2022-01-28 05:26:40|517.11|514.31|517.11|514.31|517.11|514.31|517.11|514.31|0
1643347610000|2022-01-28 05:26:50|516.58|513.78|516.58|513.78|516.76|513.96|516.58|513.78|0
1643347620000|2022-01-28 05:27:00|516.4|513.6|516.93|514.13|516.93|514.13|516.22|513.42|0
1643347630000|2022-01-28 05:27:10|517.29|514.49|517.47|514.67|517.47|514.67|517.29|514.49|0
1643347640000|2022-01-28 05:27:20|517.83|515.03|518|515.2|518|515.2|517.83|515.03|0
1643347670000|2022-01-28 05:27:50|517.83|515.03|517.47|514.67|517.83|515.03|517.47|514.67|0
1643347680000|2022-01-28 05:28:00|517.2|514.4|517.47|514.67|517.47|514.67|517.11|514.31|0
1643347690000|2022-01-28 05:28:10|517.65|514.85|517.82|515.02|517.82|515.02|517.65|514.85|0
1643347700000|2022-01-28 05:28:20|517.65|514.85|516.58|513.78|517.74|514.94|516.58|513.78|0
1643347710000|2022-01-28 05:28:30|516.75|513.95|516.75|513.95|516.75|513.95|516.75|513.95|0
1643347720000|2022-01-28 05:28:40|516.58|513.78|517.65|514.85|517.65|514.85|516.58|513.78|0
1643347730000|2022-01-28 05:28:50|517.47|514.67|517.47|514.67|517.56|514.76|517.38|514.58|0
1643347740000|2022-01-28 05:29:00|517.29|514.49|517.47|514.67|517.56|514.76|517.29|514.49|0
1643347750000|2022-01-28 05:29:10|517.38|514.58|517.65|514.85|517.65|514.85|517.38|514.58|0
1643347760000|2022-01-28 05:29:20|517.82|515.02|518|515.2|518.1|515.3|517.82|515.02|0
1643347770000|2022-01-28 05:29:30|518.1|515.3|517.47|514.67|518.1|515.3|517.47|514.67|0
1643347780000|2022-01-28 05:29:40|517.56|514.76|517.82|515.02|517.82|515.02|517.56|514.76|0
1643347790000|2022-01-28 05:29:50|518.1|515.3|517.11|514.31|518.18|515.38|517.11|514.31|0
1643347800000|2022-01-28 05:30:00|517.2|514.4|517.56|514.76|517.56|514.76|517.2|514.4|0
1643347810000|2022-01-28 05:30:10|517.47|514.67|517.65|514.85|517.65|514.85|517.47|514.67|0
1643347820000|2022-01-28 05:30:20|517.47|514.67|517.56|514.76|517.65|514.85|517.47|514.67|0
1643347830000|2022-01-28 05:30:30|517.47|514.67|517.82|515.02|517.82|515.02|517.47|514.67|0
1643347840000|2022-01-28 05:30:40|517.74|514.94|517.65|514.85|517.74|514.94|517.65|514.85|0
1643347850000|2022-01-28 05:30:50|517.82|515.02|517.47|514.67|517.82|515.02|517.47|514.67|0
1643347860000|2022-01-28 05:31:00|516.93|514.13|516.58|513.78|516.93|514.13|516.58|513.78|0
1643347870000|2022-01-28 05:31:10|516.75|513.95|517.11|514.31|517.29|514.49|516.75|513.95|0
1643347880000|2022-01-28 05:31:20|516.93|514.13|516.93|514.13|516.93|514.13|516.93|514.13|0
1643347890000|2022-01-28 05:31:30|516.67|513.87|517.56|514.76|517.56|514.76|516.67|513.87|0
1643347900000|2022-01-28 05:31:40|517.65|514.85|517.47|514.67|517.65|514.85|517.47|514.67|0
1643347910000|2022-01-28 05:31:50|517.65|514.85|517.2|514.4|517.65|514.85|517.2|514.4|0
1643347920000|2022-01-28 05:32:00|516.93|514.13|517.65|514.85|517.65|514.85|516.93|514.13|0
1643347930000|2022-01-28 05:32:10|517.92|515.12|517.74|514.94|517.92|515.12|517.74|514.94|0
1643347940000|2022-01-28 05:32:20|517.65|514.85|517.82|515.02|517.82|515.02|517.56|514.76|0
1643347950000|2022-01-28 05:32:30|517.38|514.58|517.11|514.31|517.47|514.67|517.11|514.31|0
1643347960000|2022-01-28 05:32:40|517.2|514.4|517.29|514.49|517.29|514.49|517.11|514.31|0
1643347970000|2022-01-28 05:32:50|517.38|514.58|517.11|514.31|517.38|514.58|517.11|514.31|0
1643347980000|2022-01-28 05:33:00|516.93|514.13|516.93|514.13|517.11|514.31|516.93|514.13|0
1643347990000|2022-01-28 05:33:10|517.11|514.31|517.11|514.31|517.11|514.31|517.11|514.31|0
1643348000000|2022-01-28 05:33:20|516.93|514.13|516.93|514.13|517.02|514.22|516.93|514.13|0
1643348010000|2022-01-28 05:33:30|516.75|513.95|517.11|514.31|517.11|514.31|516.75|513.95|0
1643348020000|2022-01-28 05:33:40|516.93|514.13|517.29|514.49|517.29|514.49|516.93|514.13|0
1643348030000|2022-01-28 05:33:50|517.82|515.02|517.64|514.84|517.82|515.02|517.64|514.84|0
1643348040000|2022-01-28 05:34:00|517.82|515.02|517.82|515.02|517.82|515.02|517.82|515.02|0
1643348060000|2022-01-28 05:34:20|517.64|514.84|517.64|514.84|517.64|514.84|517.64|514.84|0
1643348070000|2022-01-28 05:34:30|517.47|514.67|518.18|515.38|518.18|515.38|517.47|514.67|0
1643348080000|2022-01-28 05:34:40|518.45|515.65|518.63|515.83|518.63|515.83|518.36|515.56|0
1643348090000|2022-01-28 05:34:50|519.07|516.27|519.97|517.17|519.97|517.17|519.07|516.27|0
1643348100000|2022-01-28 05:35:00|520.24|517.44|519.97|517.17|520.24|517.44|519.79|516.99|0
1643348110000|2022-01-28 05:35:10|520.06|517.26|519.61|516.81|520.15|517.35|519.61|516.81|0
1643348120000|2022-01-28 05:35:20|519.97|517.17|520.15|517.35|520.15|517.35|519.79|516.99|0
1643348130000|2022-01-28 05:35:30|519.97|517.17|520.6|517.8|520.68|517.88|519.97|517.17|0
1643348140000|2022-01-28 05:35:40|521.04|518.24|521.04|518.24|521.22|518.42|520.86|518.06|0
1643348150000|2022-01-28 05:35:50|521.58|518.78|521.58|518.78|521.58|518.78|521.58|518.78|0
1643348160000|2022-01-28 05:36:00|521.94|519.14|522.29|519.49|522.39|519.59|521.94|519.14|0
1643348170000|2022-01-28 05:36:10|522.83|520.03|522.65|519.85|522.83|520.03|522.29|519.49|0
1643348180000|2022-01-28 05:36:20|522.57|519.77|521.4|518.6|522.57|519.77|521.4|518.6|0
1643348190000|2022-01-28 05:36:30|521.58|518.78|521.4|518.6|521.58|518.78|521.4|518.6|0
1643348200000|2022-01-28 05:36:40|521.31|518.51|521.13|518.33|521.31|518.51|521.04|518.24|0
1643348210000|2022-01-28 05:36:50|521.22|518.42|520.78|517.98|521.22|518.42|520.68|517.88|0
1643348220000|2022-01-28 05:37:00|520.86|518.06|520.32|517.52|520.86|518.06|520.32|517.52|0
1643348230000|2022-01-28 05:37:10|520.06|517.26|519.97|517.17|520.06|517.26|519.79|516.99|0
1643348240000|2022-01-28 05:37:20|519.88|517.08|520.32|517.52|520.32|517.52|519.88|517.08|0
1643348250000|2022-01-28 05:37:30|520.24|517.44|520.32|517.52|520.32|517.52|520.24|517.44|0
1643348260000|2022-01-28 05:37:40|520.42|517.62|520.42|517.62|520.42|517.62|520.32|517.52|0
1643348270000|2022-01-28 05:37:50|520.32|517.52|520.95|518.15|520.95|518.15|520.32|517.52|0
1643348280000|2022-01-28 05:38:00|520.86|518.06|520.77|517.97|520.86|518.06|520.77|517.97|0
1643348290000|2022-01-28 05:38:10|520.68|517.88|520.95|518.15|520.95|518.15|520.68|517.88|0
1643348300000|2022-01-28 05:38:20|520.86|518.06|521.04|518.24|521.04|518.24|520.86|518.06|0
1643348310000|2022-01-28 05:38:30|520.86|518.06|520.86|518.06|520.86|518.06|520.77|517.97|0
1643348320000|2022-01-28 05:38:40|520.77|517.97|520.68|517.88|520.77|517.97|520.68|517.88|0
1643348330000|2022-01-28 05:38:50|520.77|517.97|520.68|517.88|520.77|517.97|520.68|517.88|0
1643348340000|2022-01-28 05:39:00|521.22|518.42|521.04|518.24|521.22|518.42|520.95|518.15|0
1643348350000|2022-01-28 05:39:10|521.13|518.33|520.95|518.15|521.13|518.33|520.95|518.15|0
1643348360000|2022-01-28 05:39:20|521.04|518.24|520.68|517.88|521.04|518.24|520.68|517.88|0
1643348370000|2022-01-28 05:39:30|520.95|518.15|521.13|518.33|521.22|518.42|520.86|518.06|0
1643348380000|2022-01-28 05:39:40|521.04|518.24|520.86|518.06|521.13|518.33|520.86|518.06|0
1643348390000|2022-01-28 05:39:50|520.77|517.97|520.5|517.7|520.77|517.97|520.5|517.7|0
1643348400000|2022-01-28 05:40:00|520.32|517.52|519.79|516.99|520.32|517.52|519.79|516.99|0
1643348410000|2022-01-28 05:40:10|519.25|516.45|519.25|516.45|519.34|516.54|519.25|516.45|0
1643348420000|2022-01-28 05:40:20|519.43|516.63|519.52|516.72|519.61|516.81|519.43|516.63|0
1643348430000|2022-01-28 05:40:30|519.34|516.54|519.7|516.9|519.79|516.99|519.34|516.54|0
1643348440000|2022-01-28 05:40:40|519.52|516.72|519.43|516.63|519.88|517.08|519.43|516.63|0
1643348450000|2022-01-28 05:40:50|519.88|517.08|519.7|516.9|519.97|517.17|519.7|516.9|0
1643348460000|2022-01-28 05:41:00|519.61|516.81|519.52|516.72|519.79|516.99|519.25|516.45|0
1643348470000|2022-01-28 05:41:10|519.25|516.45|519.07|516.27|519.52|516.72|519.07|516.27|0
1643348480000|2022-01-28 05:41:20|519.16|516.36|519.34|516.54|519.34|516.54|519.07|516.27|0
1643348490000|2022-01-28 05:41:30|519.43|516.63|519.25|516.45|519.43|516.63|519.25|516.45|0
1643348500000|2022-01-28 05:41:40|519.43|516.63|519.43|516.63|519.43|516.63|519.43|516.63|0
1643348510000|2022-01-28 05:41:50|519.61|516.81|519.52|516.72|519.61|516.81|519.52|516.72|0
1643348520000|2022-01-28 05:42:00|519.43|516.63|519.61|516.81|519.61|516.81|519.43|516.63|0
1643348530000|2022-01-28 05:42:10|519.52|516.72|519.43|516.63|519.52|516.72|519.43|516.63|0
1643348540000|2022-01-28 05:42:20|519.52|516.72|519.79|516.99|520.32|517.52|519.52|516.72|0
1643348550000|2022-01-28 05:42:30|520.06|517.26|520.06|517.26|520.06|517.26|519.96|517.16|0
1643348560000|2022-01-28 05:42:40|520.14|517.34|519.96|517.16|520.14|517.34|519.79|516.99|0
1643348570000|2022-01-28 05:42:50|519.88|517.08|519.61|516.81|519.88|517.08|519.61|516.81|0
1643348580000|2022-01-28 05:43:00|519.43|516.63|519.43|516.63|519.52|516.72|519.43|516.63|0
1643348590000|2022-01-28 05:43:10|519.7|516.9|519.61|516.81|519.7|516.9|519.61|516.81|0
1643348600000|2022-01-28 05:43:20|519.88|517.08|519.88|517.08|519.88|517.08|519.88|517.08|0
1643348610000|2022-01-28 05:43:30|519.79|516.99|520.14|517.34|520.14|517.34|519.79|516.99|0
1643348620000|2022-01-28 05:43:40|520.06|517.26|520.14|517.34|520.14|517.34|520.06|517.26|0
1643348630000|2022-01-28 05:43:50|520.06|517.26|520.32|517.52|520.42|517.62|520.06|517.26|0
1643348640000|2022-01-28 05:44:00|520.14|517.34|519.88|517.08|520.24|517.44|519.88|517.08|0
1643348650000|2022-01-28 05:44:10|519.96|517.16|519.61|516.81|520.14|517.34|519.25|516.45|0
1643348660000|2022-01-28 05:44:20|519.79|516.99|519.52|516.72|519.79|516.99|519.52|516.72|0
1643348670000|2022-01-28 05:44:30|519.61|516.81|519.61|516.81|519.79|516.99|519.61|516.81|0
1643348680000|2022-01-28 05:44:40|519.43|516.63|519.43|516.63|519.43|516.63|519.07|516.27|0
1643348690000|2022-01-28 05:44:50|519.34|516.54|519.34|516.54|519.43|516.63|519.25|516.45|0
1643348700000|2022-01-28 05:45:00|519.25|516.45|519.7|516.9|519.7|516.9|519.25|516.45|0
1643348710000|2022-01-28 05:45:10|519.78|516.98|519.88|517.08|519.88|517.08|519.78|516.98|0
1643348720000|2022-01-28 05:45:20|519.96|517.16|521.4|518.6|521.4|518.6|519.96|517.16|0
1643348730000|2022-01-28 05:45:30|521.49|518.69|520.86|518.06|521.49|518.69|520.86|518.06|0
1643348740000|2022-01-28 05:45:40|520.59|517.79|520.59|517.79|520.68|517.88|520.59|517.79|0
1643348750000|2022-01-28 05:45:50|520.5|517.7|520.5|517.7|520.77|517.97|520.5|517.7|0
1643348760000|2022-01-28 05:46:00|520.68|517.88|520.77|517.97|520.77|517.97|520.59|517.79|0
1643348770000|2022-01-28 05:46:10|520.5|517.7|520.59|517.79|520.59|517.79|520.5|517.7|0
1643348780000|2022-01-28 05:46:20|520.68|517.88|520.59|517.79|520.68|517.88|520.5|517.7|0
1643348790000|2022-01-28 05:46:30|520.5|517.7|519.88|517.08|520.5|517.7|519.88|517.08|0
1643348800000|2022-01-28 05:46:40|520.14|517.34|520.06|517.26|520.14|517.34|520.06|517.26|0
1643348810000|2022-01-28 05:46:50|520.32|517.52|520.32|517.52|520.32|517.52|519.96|517.16|0
1643348820000|2022-01-28 05:47:00|520.06|517.26|520.32|517.52|520.32|517.52|520.06|517.26|0
1643348830000|2022-01-28 05:47:10|520.14|517.34|520.23|517.43|520.24|517.44|520.14|517.34|0
1643348840000|2022-01-28 05:47:20|520.32|517.52|520.06|517.26|520.32|517.52|520.06|517.26|0
1643348850000|2022-01-28 05:47:30|520.32|517.52|520.32|517.52|520.5|517.7|520.32|517.52|0
1643348860000|2022-01-28 05:47:40|519.96|517.16|520.23|517.43|520.23|517.43|519.96|517.16|0
1643348870000|2022-01-28 05:47:50|520.32|517.52|520.32|517.52|520.41|517.61|520.23|517.43|0
1643348880000|2022-01-28 05:48:00|520.41|517.61|520.32|517.52|520.41|517.61|520.32|517.52|0
1643348890000|2022-01-28 05:48:10|520.5|517.7|520.23|517.43|520.5|517.7|520.14|517.34|0
1643348900000|2022-01-28 05:48:20|520.32|517.52|520.32|517.52|520.32|517.52|520.23|517.43|0
1643348910000|2022-01-28 05:48:30|520.14|517.34|520.14|517.34|520.23|517.43|520.14|517.34|0
1643348920000|2022-01-28 05:48:40|520.32|517.52|520.5|517.7|520.59|517.79|520.32|517.52|0
1643348930000|2022-01-28 05:48:50|520.23|517.43|519.96|517.16|520.23|517.43|519.96|517.16|0
1643348940000|2022-01-28 05:49:00|519.88|517.08|519.78|516.98|519.96|517.16|519.78|516.98|0
1643348950000|2022-01-28 05:49:10|519.96|517.16|520.32|517.52|520.32|517.52|519.78|516.98|0
1643348960000|2022-01-28 05:49:20|520.23|517.43|519.96|517.16|520.23|517.43|519.96|517.16|0
1643348970000|2022-01-28 05:49:30|520.14|517.34|520.5|517.7|520.5|517.7|520.14|517.34|0
1643348980000|2022-01-28 05:49:40|520.41|517.61|520.32|517.52|520.5|517.7|520.32|517.52|0
1643348990000|2022-01-28 05:49:50|520.23|517.43|520.5|517.7|520.5|517.7|520.14|517.34|0
1643349000000|2022-01-28 05:50:00|520.41|517.61|520.5|517.7|520.5|517.7|520.32|517.52|0
1643349010000|2022-01-28 05:50:10|520.68|517.88|520.86|518.06|520.95|518.15|520.68|517.88|0
1643349020000|2022-01-28 05:50:20|520.59|517.79|520.41|517.61|520.59|517.79|520.41|517.61|0
1643349030000|2022-01-28 05:50:30|520.32|517.52|520.32|517.52|520.32|517.52|520.32|517.52|0
1643349050000|2022-01-28 05:50:50|520.14|517.34|520.14|517.34|520.23|517.43|520.14|517.34|0
1643349060000|2022-01-28 05:51:00|519.96|517.16|519.96|517.16|520.23|517.43|519.96|517.16|0
1643349070000|2022-01-28 05:51:10|520.41|517.61|520.23|517.43|520.41|517.61|520.23|517.43|0
1643349080000|2022-01-28 05:51:20|520.14|517.34|520.14|517.34|520.14|517.34|519.78|516.98|0
1643349090000|2022-01-28 05:51:30|520.23|517.43|520.05|517.25|520.23|517.43|520.05|517.25|0
1643349100000|2022-01-28 05:51:40|519.78|516.98|519.78|516.98|519.88|517.08|519.78|516.98|0
1643349110000|2022-01-28 05:51:50|519.52|516.72|519.7|516.9|519.7|516.9|519.52|516.72|0
1643349120000|2022-01-28 05:52:00|519.78|516.98|519.7|516.9|519.78|516.98|519.7|516.9|0
1643349130000|2022-01-28 05:52:10|519.52|516.72|519.42|516.62|519.52|516.72|519.42|516.62|0
1643349140000|2022-01-28 05:52:20|519.6|516.8|519.88|517.08|519.88|517.08|519.34|516.54|0
1643349150000|2022-01-28 05:52:30|520.05|517.25|519.16|516.36|520.05|517.25|519.16|516.36|0
1643349160000|2022-01-28 05:52:40|518.89|516.09|518.8|516|518.89|516.09|518.71|515.91|0
1643349170000|2022-01-28 05:52:50|518.89|516.09|519.07|516.27|519.07|516.27|518.62|515.82|0
1643349180000|2022-01-28 05:53:00|518.98|516.18|518.8|516|518.98|516.18|518.8|516|0
1643349190000|2022-01-28 05:53:10|519.34|516.54|518.98|516.18|519.34|516.54|518.98|516.18|0
1643349200000|2022-01-28 05:53:20|519.07|516.27|518.98|516.18|519.16|516.36|518.98|516.18|0
1643349210000|2022-01-28 05:53:30|519.07|516.27|519.34|516.54|519.34|516.54|519.07|516.27|0
1643349220000|2022-01-28 05:53:40|519.25|516.45|519.34|516.54|519.34|516.54|519.07|516.27|0
1643349230000|2022-01-28 05:53:50|519.78|516.98|519.78|516.98|519.88|517.08|519.78|516.98|0
1643349240000|2022-01-28 05:54:00|519.7|516.9|519.6|516.8|519.7|516.9|519.6|516.8|0
1643349250000|2022-01-28 05:54:10|519.34|516.54|519.42|516.62|519.42|516.62|519.16|516.36|0
1643349260000|2022-01-28 05:54:20|519.34|516.54|519.34|516.54|519.34|516.54|519.34|516.54|0
1643349270000|2022-01-28 05:54:30|519.16|516.36|519.25|516.45|519.34|516.54|519.16|516.36|0
1643349280000|2022-01-28 05:54:40|519.16|516.36|519.07|516.27|519.16|516.36|519.07|516.27|0
1643349290000|2022-01-28 05:54:50|518.89|516.09|518.71|515.91|518.89|516.09|518.71|515.91|0
1643349300000|2022-01-28 05:55:00|518.62|515.82|518.8|516|518.8|516|518.44|515.64|0
1643349310000|2022-01-28 05:55:10|518.98|516.18|518.17|515.37|518.98|516.18|517.99|515.19|0
1643349320000|2022-01-28 05:55:20|518.27|515.47|518.35|515.55|518.35|515.55|518.27|515.47|0
1643349330000|2022-01-28 05:55:30|518.27|515.47|518.17|515.37|518.27|515.47|518.17|515.37|0
1643349340000|2022-01-28 05:55:40|518.35|515.55|518.27|515.47|518.35|515.55|518.27|515.47|0
1643349350000|2022-01-28 05:55:50|518.35|515.55|517.91|515.11|518.35|515.55|517.91|515.11|0
1643349360000|2022-01-28 05:56:00|517.99|515.19|517.64|514.84|517.99|515.19|517.64|514.84|0
1643349370000|2022-01-28 05:56:10|517.37|514.57|518.17|515.37|518.17|515.37|517.1|514.3|0
1643349380000|2022-01-28 05:56:20|518.53|515.73|518.62|515.82|518.62|515.82|518.35|515.55|0
1643349390000|2022-01-28 05:56:30|519.07|516.27|519.07|516.27|519.34|516.54|519.07|516.27|0
1643349400000|2022-01-28 05:56:40|519.16|516.36|518.53|515.73|519.16|516.36|518.53|515.73|0
1643349410000|2022-01-28 05:56:50|518.17|515.37|518.35|515.55|518.35|515.55|518.17|515.37|0
1643349420000|2022-01-28 05:57:00|518.53|515.73|518.44|515.64|518.71|515.91|518.44|515.64|0
1643349430000|2022-01-28 05:57:10|518.71|515.91|518.62|515.82|518.71|515.91|518.62|515.82|0
1643349440000|2022-01-28 05:57:20|518.53|515.73|518.89|516.09|518.89|516.09|518.53|515.73|0
1643349450000|2022-01-28 05:57:30|518.98|516.18|519.16|516.36|519.16|516.36|518.89|516.09|0
1643349460000|2022-01-28 05:57:40|519.24|516.44|519.42|516.62|519.42|516.62|519.07|516.27|0
1643349470000|2022-01-28 05:57:50|519.7|516.9|519.6|516.8|519.7|516.9|519.6|516.8|0
1643349480000|2022-01-28 05:58:00|519.52|516.72|519.6|516.8|519.69|516.89|519.52|516.72|0
1643349490000|2022-01-28 05:58:10|519.24|516.44|519.24|516.44|519.34|516.54|519.24|516.44|0
1643349500000|2022-01-28 05:58:20|519.34|516.54|519.42|516.62|519.42|516.62|519.34|516.54|0
1643349510000|2022-01-28 05:58:30|519.87|517.07|519.52|516.72|519.87|517.07|519.52|516.72|0
1643349520000|2022-01-28 05:58:40|519.6|516.8|519.69|516.89|519.69|516.89|519.6|516.8|0
1643349530000|2022-01-28 05:58:50|519.42|516.62|519.6|516.8|519.69|516.89|519.42|516.62|0
1643349540000|2022-01-28 05:59:00|519.87|517.07|519.42|516.62|519.96|517.16|519.42|516.62|0
1643349550000|2022-01-28 05:59:10|519.24|516.44|519.16|516.36|519.34|516.54|519.16|516.36|0
1643349560000|2022-01-28 05:59:20|519.07|516.27|518.98|516.18|519.16|516.36|518.98|516.18|0
1643349570000|2022-01-28 05:59:30|518.71|515.91|518.62|515.82|518.71|515.91|518.53|515.73|0
1643349580000|2022-01-28 05:59:40|518.53|515.73|518.26|515.46|518.53|515.73|518.26|515.46|0
1643349590000|2022-01-28 05:59:50|518.09|515.29|518.62|515.82|518.62|515.82|518.09|515.29|0
1643349600000|2022-01-28 06:00:00|518.53|515.73|519.16|516.36|519.16|516.36|518.53|515.73|0
1643349610000|2022-01-28 06:00:10|520.05|517.25|521.03|518.23|521.21|518.41|520.05|517.25|0
1643349620000|2022-01-28 06:00:20|520.85|518.05|520.67|517.87|520.85|518.05|520.59|517.79|0
1643349630000|2022-01-28 06:00:30|520.41|517.61|520.23|517.43|520.41|517.61|519.96|517.16|0
1643349640000|2022-01-28 06:00:40|519.69|516.89|519.87|517.07|519.87|517.07|519.69|516.89|0
1643349650000|2022-01-28 06:00:50|519.78|516.98|519.42|516.62|519.78|516.98|519.34|516.54|0
1643349660000|2022-01-28 06:01:00|519.34|516.54|518.26|515.46|519.34|516.54|518.26|515.46|0
1643349670000|2022-01-28 06:01:10|517.81|515.01|518.53|515.73|518.62|515.82|517.81|515.01|0
1643349680000|2022-01-28 06:01:20|518.09|515.29|518.17|515.37|518.17|515.37|517.81|515.01|0
1643349690000|2022-01-28 06:01:30|517.99|515.19|518.09|515.29|518.17|515.37|517.91|515.11|0
1643349700000|2022-01-28 06:01:40|518.17|515.37|518.09|515.29|518.35|515.55|517.99|515.19|0
1643349710000|2022-01-28 06:01:50|517.64|514.84|517.37|514.57|517.64|514.84|517.37|514.57|0
1643349720000|2022-01-28 06:02:00|517.1|514.3|516.57|513.77|517.1|514.3|516.57|513.77|0
1643349730000|2022-01-28 06:02:10|517.28|514.48|516.66|513.86|517.28|514.48|516.66|513.86|0
1643349740000|2022-01-28 06:02:20|516.74|513.94|516.21|513.41|516.74|513.94|516.21|513.41|0
1643349750000|2022-01-28 06:02:30|515.95|513.15|516.03|513.23|516.39|513.59|515.67|512.87|0
1643349760000|2022-01-28 06:02:40|516.21|513.41|516.03|513.23|516.21|513.41|516.03|513.23|0
1643349770000|2022-01-28 06:02:50|516.39|513.59|516.39|513.59|516.57|513.77|516.39|513.59|0
1643349780000|2022-01-28 06:03:00|516.57|513.77|517.64|514.84|517.73|514.93|516.57|513.77|0
1643349790000|2022-01-28 06:03:10|517.1|514.3|517.28|514.48|517.37|514.57|517.1|514.3|0
1643349800000|2022-01-28 06:03:20|517.1|514.3|517.73|514.93|517.73|514.93|517.1|514.3|0
1643349810000|2022-01-28 06:03:30|517.81|515.01|517.99|515.19|517.99|515.19|517.81|515.01|0
1643349820000|2022-01-28 06:03:40|517.81|515.01|517.81|515.01|517.81|515.01|517.64|514.84|0
1643349830000|2022-01-28 06:03:50|517.91|515.11|518.17|515.37|518.89|516.09|517.81|515.01|0
1643349850000|2022-01-28 06:04:10|518.35|515.55|518.44|515.64|518.44|515.64|518.35|515.55|0
1643349860000|2022-01-28 06:04:20|518.35|515.55|518.08|515.28|518.53|515.73|518.08|515.28|0
1643349870000|2022-01-28 06:04:30|518.17|515.37|518.53|515.73|518.53|515.73|518.17|515.37|0
1643349880000|2022-01-28 06:04:40|518.71|515.91|518.62|515.82|518.88|516.08|518.62|515.82|0
1643349890000|2022-01-28 06:04:50|518.53|515.73|518.88|516.08|518.88|516.08|518.53|515.73|0
1643349900000|2022-01-28 06:05:00|518.8|516|518.98|516.18|518.98|516.18|518.71|515.91|0
1643349910000|2022-01-28 06:05:10|518.8|516|518.88|516.08|519.06|516.26|518.8|516|0
1643349920000|2022-01-28 06:05:20|519.06|516.26|519.33|516.53|519.33|516.53|519.06|516.26|0
1643349930000|2022-01-28 06:05:30|519.6|516.8|519.6|516.8|519.78|516.98|519.6|516.8|0
1643349940000|2022-01-28 06:05:40|519.69|516.89|519.87|517.07|520.05|517.25|519.69|516.89|0
1643349950000|2022-01-28 06:05:50|519.78|516.98|520.14|517.34|520.23|517.43|519.78|516.98|0
1643349960000|2022-01-28 06:06:00|519.96|517.16|519.87|517.07|520.14|517.34|519.87|517.07|0
1643349970000|2022-01-28 06:06:10|520.14|517.34|519.96|517.16|520.14|517.34|519.96|517.16|0
1643349980000|2022-01-28 06:06:20|519.24|516.44|519.51|516.71|519.51|516.71|519.24|516.44|0
1643349990000|2022-01-28 06:06:30|519.33|516.53|519.96|517.16|519.96|517.16|519.33|516.53|0
1643350000000|2022-01-28 06:06:40|519.87|517.07|519.96|517.16|519.96|517.16|519.69|516.89|0
1643350010000|2022-01-28 06:06:50|520.14|517.34|520.49|517.69|520.49|517.69|520.14|517.34|0
1643350020000|2022-01-28 06:07:00|520.23|517.43|520.41|517.61|520.41|517.61|520.14|517.34|0
1643350030000|2022-01-28 06:07:10|520.49|517.69|520.49|517.69|520.67|517.87|520.49|517.69|0
1643350040000|2022-01-28 06:07:20|520.05|517.25|520.05|517.25|520.14|517.34|520.05|517.25|0
1643350050000|2022-01-28 06:07:30|519.78|516.98|519.33|516.53|519.78|516.98|519.33|516.53|0
1643350060000|2022-01-28 06:07:40|518.88|516.08|519.24|516.44|519.42|516.62|518.88|516.08|0
1643350070000|2022-01-28 06:07:50|519.42|516.62|519.96|517.16|520.05|517.25|519.42|516.62|0
1643350080000|2022-01-28 06:08:00|519.6|516.8|519.87|517.07|519.87|517.07|519.6|516.8|0
1643350090000|2022-01-28 06:08:10|520.05|517.25|519.87|517.07|520.05|517.25|519.87|517.07|0
1643350100000|2022-01-28 06:08:20|519.78|516.98|519.96|517.16|519.96|517.16|519.78|516.98|0
1643350110000|2022-01-28 06:08:30|520.05|517.25|520.14|517.34|520.31|517.51|520.05|517.25|0
1643350120000|2022-01-28 06:08:40|519.96|517.16|519.96|517.16|519.96|517.16|519.96|517.16|0
1643350130000|2022-01-28 06:08:50|519.6|516.8|519.51|516.71|519.6|516.8|519.42|516.62|0
1643350140000|2022-01-28 06:09:00|519.42|516.62|519.96|517.16|520.14|517.34|519.42|516.62|0
1643350150000|2022-01-28 06:09:10|520.05|517.25|520.14|517.34|520.23|517.43|520.05|517.25|0
1643350160000|2022-01-28 06:09:20|519.96|517.16|519.78|516.98|519.96|517.16|519.69|516.89|0
1643350170000|2022-01-28 06:09:30|519.87|517.07|519.78|516.98|519.87|517.07|519.78|516.98|0
1643350180000|2022-01-28 06:09:40|519.87|517.07|520.31|517.51|520.31|517.51|519.87|517.07|0
1643350190000|2022-01-28 06:09:50|520.59|517.79|520.49|517.69|520.59|517.79|520.49|517.69|0
1643350200000|2022-01-28 06:10:00|521.03|518.23|522.2|519.4|522.2|519.4|521.03|518.23|0
1643350210000|2022-01-28 06:10:10|521.57|518.77|520.94|518.14|521.84|519.04|520.94|518.14|0
1643350220000|2022-01-28 06:10:20|520.85|518.05|521.21|518.41|521.21|518.41|520.85|518.05|0
1643350230000|2022-01-28 06:10:30|521.57|518.77|521.75|518.95|522.28|519.48|521.57|518.77|0
1643350240000|2022-01-28 06:10:40|521.57|518.77|522.1|519.3|522.28|519.48|521.57|518.77|0
1643350250000|2022-01-28 06:10:50|522.28|519.48|521.93|519.13|522.28|519.48|521.93|519.13|0
1643350260000|2022-01-28 06:11:00|522.1|519.3|522.64|519.84|522.64|519.84|522.1|519.3|0
1643350270000|2022-01-28 06:11:10|522.38|519.58|522.56|519.76|522.64|519.84|522.38|519.58|0
1643350280000|2022-01-28 06:11:20|522.46|519.66|523.18|520.38|523.36|520.56|522.46|519.66|0
1643350290000|2022-01-28 06:11:30|523.36|520.56|523.27|520.47|523.36|520.56|523.27|520.47|0
1643350300000|2022-01-28 06:11:40|522.82|520.02|522.82|520.02|522.82|520.02|522.64|519.84|0
1643350310000|2022-01-28 06:11:50|522.74|519.94|523|520.2|523|520.2|522.74|519.94|0
1643350320000|2022-01-28 06:12:00|522.46|519.66|522.28|519.48|522.56|519.76|522.02|519.22|0
1643350330000|2022-01-28 06:12:10|522.74|519.94|522.1|519.3|522.74|519.94|522.1|519.3|0
1643350340000|2022-01-28 06:12:20|521.92|519.12|521.75|518.95|522.02|519.22|521.75|518.95|0
1643350350000|2022-01-28 06:12:30|521.92|519.12|521.92|519.12|522.2|519.4|521.92|519.12|0
1643350360000|2022-01-28 06:12:40|521.75|518.95|522.64|519.84|522.64|519.84|521.75|518.95|0
1643350370000|2022-01-28 06:12:50|522.2|519.4|522.02|519.22|522.2|519.4|522.02|519.22|0
1643350380000|2022-01-28 06:13:00|522.1|519.3|521.92|519.12|522.1|519.3|521.92|519.12|0
1643350390000|2022-01-28 06:13:10|522.2|519.4|522.2|519.4|522.2|519.4|522.02|519.22|0
1643350400000|2022-01-28 06:13:20|522.28|519.48|521.75|518.95|522.28|519.48|521.75|518.95|0
1643350410000|2022-01-28 06:13:30|521.57|518.77|521.84|519.04|521.84|519.04|521.57|518.77|0
1643350420000|2022-01-28 06:13:40|521.75|518.95|522.1|519.3|522.1|519.3|521.75|518.95|0
1643350430000|2022-01-28 06:13:50|521.92|519.12|521.75|518.95|522.02|519.22|521.75|518.95|0
1643350440000|2022-01-28 06:14:00|521.57|518.77|521.39|518.59|521.66|518.86|521.39|518.59|0
1643350450000|2022-01-28 06:14:10|521.21|518.41|521.3|518.5|521.3|518.5|521.21|518.41|0
1643350460000|2022-01-28 06:14:20|521.84|519.04|521.12|518.32|521.84|519.04|520.94|518.14|0
1643350470000|2022-01-28 06:14:30|521.48|518.68|521.48|518.68|521.48|518.68|521.39|518.59|0
1643350480000|2022-01-28 06:14:40|521.21|518.41|520.94|518.14|521.57|518.77|520.94|518.14|0
1643350490000|2022-01-28 06:14:50|520.85|518.05|520.85|518.05|520.85|518.05|520.85|518.05|0
1643350500000|2022-01-28 06:15:00|520.94|518.14|521.21|518.41|521.3|518.5|520.94|518.14|0
1643350510000|2022-01-28 06:15:10|521.03|518.23|520.49|517.69|521.03|518.23|520.49|517.69|0
1643350520000|2022-01-28 06:15:20|520.67|517.87|520.49|517.69|520.67|517.87|520.31|517.51|0
1643350530000|2022-01-28 06:15:30|520.58|517.78|520.85|518.05|521.03|518.23|520.58|517.78|0
1643350540000|2022-01-28 06:15:40|520.76|517.96|520.23|517.43|520.76|517.96|520.23|517.43|0
1643350550000|2022-01-28 06:15:50|519.6|516.8|519.24|516.44|519.6|516.8|519.24|516.44|0
1643350560000|2022-01-28 06:16:00|519.33|516.53|519.24|516.44|519.42|516.62|519.24|516.44|0
1643350570000|2022-01-28 06:16:10|519.33|516.53|519.06|516.26|519.33|516.53|519.06|516.26|0
1643350580000|2022-01-28 06:16:20|519.24|516.44|519.06|516.26|519.24|516.44|519.06|516.26|0
1643350590000|2022-01-28 06:16:30|519.15|516.35|519.24|516.44|519.24|516.44|519.15|516.35|0
1643350600000|2022-01-28 06:16:40|519.15|516.35|519.33|516.53|519.42|516.62|519.15|516.35|0
1643350610000|2022-01-28 06:16:50|519.24|516.44|519.06|516.26|519.24|516.44|518.88|516.08|0
1643350620000|2022-01-28 06:17:00|520|517.2|520.72|517.92|520.72|517.92|520|517.2|0
1643350630000|2022-01-28 06:17:10|520.9|518.1|520.45|517.65|520.9|518.1|520.45|517.65|0
1643350640000|2022-01-28 06:17:20|520.36|517.56|520.18|517.38|520.45|517.65|520.18|517.38|0
1643350650000|2022-01-28 06:17:30|520.54|517.74|520.1|517.3|520.54|517.74|520.1|517.3|0
1643350660000|2022-01-28 06:17:40|520|517.2|520.1|517.3|520.1|517.3|520|517.2|0
1643350670000|2022-01-28 06:17:50|520|517.2|519.82|517.02|520|517.2|519.65|516.85|0
1643350680000|2022-01-28 06:18:00|520.1|517.3|520.36|517.56|520.54|517.74|520.1|517.3|0
1643350690000|2022-01-28 06:18:10|520.45|517.65|520.72|517.92|521.17|518.37|520.45|517.65|0
1643350700000|2022-01-28 06:18:20|520.54|517.74|520.36|517.56|520.54|517.74|520.1|517.3|0
1643350710000|2022-01-28 06:18:30|520.45|517.65|520.54|517.74|520.54|517.74|520.45|517.65|0
1643350720000|2022-01-28 06:18:40|521.17|518.37|521.17|518.37|521.17|518.37|521.17|518.37|0
1643350730000|2022-01-28 06:18:50|521.25|518.45|521.43|518.63|521.43|518.63|521.25|518.45|0
1643350740000|2022-01-28 06:19:00|520.99|518.19|521.17|518.37|521.35|518.55|520.9|518.1|0
1643350750000|2022-01-28 06:19:10|520.72|517.92|520.81|518.01|520.9|518.1|520.72|517.92|0
1643350760000|2022-01-28 06:19:20|520.9|518.1|520.36|517.56|520.9|518.1|520.36|517.56|0
1643350770000|2022-01-28 06:19:30|520.45|517.65|520.36|517.56|520.45|517.65|520.36|517.56|0
1643350780000|2022-01-28 06:19:40|520.72|517.92|521.17|518.37|521.17|518.37|520.72|517.92|0
1643350790000|2022-01-28 06:19:50|521.07|518.27|520.9|518.1|521.17|518.37|520.9|518.1|0
1643350800000|2022-01-28 06:20:00|520.81|518.01|520.09|517.29|520.81|518.01|520.09|517.29|0
1643350810000|2022-01-28 06:20:10|520.18|517.38|519.92|517.12|520.45|517.65|519.92|517.12|0
1643350820000|2022-01-28 06:20:20|520|517.2|520.09|517.29|520.09|517.29|520|517.2|0
1643350830000|2022-01-28 06:20:30|519.74|516.94|519.74|516.94|520|517.2|519.74|516.94|0
1643350840000|2022-01-28 06:20:40|519.64|516.84|520.54|517.74|520.54|517.74|519.64|516.84|0
1643350850000|2022-01-28 06:20:50|520.27|517.47|520.09|517.29|520.27|517.47|519.92|517.12|0
1643350860000|2022-01-28 06:21:00|520|517.2|520.27|517.47|520.27|517.47|520|517.2|0
1643350870000|2022-01-28 06:21:10|520.18|517.38|520.09|517.29|520.18|517.38|520.09|517.29|0
1643350880000|2022-01-28 06:21:20|519.92|517.12|519.92|517.12|519.92|517.12|519.92|517.12|0
1643350890000|2022-01-28 06:21:30|520|517.2|520|517.2|520|517.2|519.92|517.12|0
1643350900000|2022-01-28 06:21:40|519.92|517.12|519.56|516.76|519.92|517.12|519.56|516.76|0
1643350910000|2022-01-28 06:21:50|519.82|517.02|520.27|517.47|520.27|517.47|519.82|517.02|0
1643350920000|2022-01-28 06:22:00|520|517.2|519.74|516.94|520|517.2|519.74|516.94|0
1643350930000|2022-01-28 06:22:10|519.56|516.76|519.56|516.76|519.82|517.02|519.56|516.76|0
1643350940000|2022-01-28 06:22:20|520.18|517.38|520|517.2|520.18|517.38|520|517.2|0
1643350950000|2022-01-28 06:22:30|519.74|516.94|519.64|516.84|519.74|516.94|519.64|516.84|0
1643350960000|2022-01-28 06:22:40|519.47|516.67|519.74|516.94|519.74|516.94|519.47|516.67|0
1643350970000|2022-01-28 06:22:50|519.56|516.76|519.74|516.94|519.74|516.94|519.56|516.76|0
1643350980000|2022-01-28 06:23:00|519.47|516.67|519.56|516.76|519.56|516.76|519.47|516.67|0
1643350990000|2022-01-28 06:23:10|519.47|516.67|519.56|516.76|519.64|516.84|519.47|516.67|0
1643351000000|2022-01-28 06:23:20|519.64|516.84|519.64|516.84|519.64|516.84|519.47|516.67|0
1643351010000|2022-01-28 06:23:30|519.74|516.94|519.64|516.84|519.74|516.94|519.64|516.84|0
1643351020000|2022-01-28 06:23:40|519.74|516.94|519.47|516.67|519.74|516.94|519.47|516.67|0
1643351030000|2022-01-28 06:23:50|519.64|516.84|519.29|516.49|519.64|516.84|519.29|516.49|0
1643351040000|2022-01-28 06:24:00|519.38|516.58|519.47|516.67|519.56|516.76|519.38|516.58|0
1643351050000|2022-01-28 06:24:10|519.56|516.76|519.47|516.67|519.56|516.76|519.47|516.67|0
1643351060000|2022-01-28 06:24:20|519.46|516.66|519.38|516.58|519.46|516.66|519.38|516.58|0
1643351070000|2022-01-28 06:24:30|519.46|516.66|519.38|516.58|519.46|516.66|519.29|516.49|0
1643351080000|2022-01-28 06:24:40|519.29|516.49|519.29|516.49|519.29|516.49|519.29|516.49|0
1643351100000|2022-01-28 06:25:00|519.11|516.31|519.11|516.31|519.11|516.31|519.11|516.31|0
1643351110000|2022-01-28 06:25:10|519.2|516.4|519.11|516.31|519.2|516.4|519.11|516.31|0
1643351120000|2022-01-28 06:25:20|519.29|516.49|519.11|516.31|519.29|516.49|519.11|516.31|0
1643351130000|2022-01-28 06:25:30|519.2|516.4|519.11|516.31|519.29|516.49|519.11|516.31|0
1643351160000|2022-01-28 06:26:00|519.2|516.4|519.91|517.11|519.91|517.11|519.2|516.4|0
1643351170000|2022-01-28 06:26:10|520|517.2|519.82|517.02|520|517.2|519.82|517.02|0
1643351180000|2022-01-28 06:26:20|519.64|516.84|519.46|516.66|519.64|516.84|519.46|516.66|0
1643351190000|2022-01-28 06:26:30|519.29|516.49|519.56|516.76|519.56|516.76|519.29|516.49|0
1643351200000|2022-01-28 06:26:40|519.64|516.84|519.74|516.94|519.82|517.02|519.64|516.84|0
1643351210000|2022-01-28 06:26:50|519.29|516.49|519.29|516.49|519.46|516.66|519.29|516.49|0
1643351220000|2022-01-28 06:27:00|519.46|516.66|519.29|516.49|519.46|516.66|519.29|516.49|0
1643351240000|2022-01-28 06:27:20|519.56|516.76|519.64|516.84|519.82|517.02|519.56|516.76|0
1643351250000|2022-01-28 06:27:30|519.74|516.94|519.64|516.84|519.74|516.94|519.64|516.84|0
1643351260000|2022-01-28 06:27:40|519.56|516.76|519.2|516.4|519.56|516.76|519.2|516.4|0
1643351270000|2022-01-28 06:27:50|519.29|516.49|519.29|516.49|519.29|516.49|519.11|516.31|0
1643351280000|2022-01-28 06:28:00|519.11|516.31|519.11|516.31|519.11|516.31|519.11|516.31|0
1643351310000|2022-01-28 06:28:30|518.93|516.13|519.46|516.66|519.46|516.66|518.93|516.13|0
1643351320000|2022-01-28 06:28:40|519.38|516.58|519.56|516.76|519.82|517.02|519.38|516.58|0
1643351330000|2022-01-28 06:28:50|519.64|516.84|519.11|516.31|519.64|516.84|519.11|516.31|0
1643351340000|2022-01-28 06:29:00|519.29|516.49|519.28|516.48|519.38|516.58|519.11|516.31|0
1643351350000|2022-01-28 06:29:10|519.38|516.58|519.02|516.22|519.38|516.58|519.02|516.22|0
1643351360000|2022-01-28 06:29:20|519.2|516.4|519.28|516.48|519.28|516.48|519.2|516.4|0
1643351370000|2022-01-28 06:29:30|519.2|516.4|519.11|516.31|519.2|516.4|519.11|516.31|0
1643351380000|2022-01-28 06:29:40|519.38|516.58|518.93|516.13|519.38|516.58|518.93|516.13|0
1643351390000|2022-01-28 06:29:50|519.11|516.31|518.93|516.13|519.11|516.31|518.93|516.13|0
1643351400000|2022-01-28 06:30:00|519.11|516.31|519.38|516.58|519.38|516.58|519.11|516.31|0
1643351410000|2022-01-28 06:30:10|519.28|516.48|520.18|517.38|520.18|517.38|519.28|516.48|0
1643351420000|2022-01-28 06:30:20|520|517.2|520|517.2|520|517.2|520|517.2|0
1643351430000|2022-01-28 06:30:30|520.18|517.38|520|517.2|520.18|517.38|520|517.2|0
1643351440000|2022-01-28 06:30:40|520.09|517.29|520.18|517.38|520.18|517.38|520|517.2|0
1643351450000|2022-01-28 06:30:50|520.09|517.29|520.27|517.47|520.27|517.47|520.09|517.29|0
1643351460000|2022-01-28 06:31:00|520.36|517.56|520.27|517.47|520.45|517.65|520.27|517.47|0
1643351470000|2022-01-28 06:31:10|520.09|517.29|520.09|517.29|520.18|517.38|520.09|517.29|0
1643351480000|2022-01-28 06:31:20|520.18|517.38|520.09|517.29|520.18|517.38|519.82|517.02|0
1643351490000|2022-01-28 06:31:30|520|517.2|520|517.2|520|517.2|520|517.2|0
1643351500000|2022-01-28 06:31:40|520.27|517.47|520.36|517.56|520.36|517.56|520.18|517.38|0
1643351510000|2022-01-28 06:31:50|520.63|517.83|520.89|518.09|521.25|518.45|520.63|517.83|0
1643351520000|2022-01-28 06:32:00|520.63|517.83|520.71|517.91|520.71|517.91|520.53|517.73|0
1643351530000|2022-01-28 06:32:10|520.53|517.73|520.63|517.83|520.63|517.83|520.36|517.56|0
1643351540000|2022-01-28 06:32:20|520.53|517.73|520.71|517.91|520.71|517.91|520.53|517.73|0
1643351550000|2022-01-28 06:32:30|520.63|517.83|520.89|518.09|520.89|518.09|520.53|517.73|0
1643351560000|2022-01-28 06:32:40|520.63|517.83|520.81|518.01|520.81|518.01|520.63|517.83|0
1643351570000|2022-01-28 06:32:50|520.89|518.09|520.53|517.73|520.89|518.09|520.53|517.73|0
1643351580000|2022-01-28 06:33:00|520.45|517.65|520.36|517.56|520.45|517.65|520.36|517.56|0
1643351590000|2022-01-28 06:33:10|520.89|518.09|520.89|518.09|520.89|518.09|520.81|518.01|0
1643351600000|2022-01-28 06:33:20|520.71|517.91|521.07|518.27|521.07|518.27|520.71|517.91|0
1643351610000|2022-01-28 06:33:30|520.98|518.18|521.52|518.72|521.61|518.81|520.98|518.18|0
1643351620000|2022-01-28 06:33:40|521.43|518.63|521.34|518.54|521.52|518.72|521.25|518.45|0
1643351630000|2022-01-28 06:33:50|521.16|518.36|521.07|518.27|521.16|518.36|520.71|517.91|0
1643351640000|2022-01-28 06:34:00|521.34|518.54|520.98|518.18|521.34|518.54|520.98|518.18|0
1643351650000|2022-01-28 06:34:10|520.89|518.09|520.53|517.73|520.89|518.09|520.45|517.65|0
1643351660000|2022-01-28 06:34:20|520.45|517.65|520.53|517.73|520.53|517.73|520.35|517.55|0
1643351670000|2022-01-28 06:34:30|520.45|517.65|521.43|518.63|521.61|518.81|520.45|517.65|0
1643351680000|2022-01-28 06:34:40|521.07|518.27|520.53|517.73|521.07|518.27|520.53|517.73|0
1643351690000|2022-01-28 06:34:50|520|517.2|520.35|517.55|520.35|517.55|520|517.2|0
1643351700000|2022-01-28 06:35:00|520.53|517.73|520.35|517.55|520.53|517.73|520.35|517.55|0
1643351710000|2022-01-28 06:35:10|520.45|517.65|520.35|517.55|520.45|517.65|520.35|517.55|0
1643351720000|2022-01-28 06:35:20|520.53|517.73|520.27|517.47|520.53|517.73|520.27|517.47|0
1643351730000|2022-01-28 06:35:30|520.09|517.29|519.55|516.75|520.09|517.29|519.55|516.75|0
1643351740000|2022-01-28 06:35:40|519.46|516.66|519.28|516.48|519.64|516.84|519.28|516.48|0
1643351750000|2022-01-28 06:35:50|519.2|516.4|519.28|516.48|519.46|516.66|519.2|516.4|0
1643351760000|2022-01-28 06:36:00|519.2|516.4|519.2|516.4|519.2|516.4|519.2|516.4|0
1643351770000|2022-01-28 06:36:10|519.1|516.3|518.75|515.95|519.1|516.3|518.75|515.95|0
1643351780000|2022-01-28 06:36:20|518.84|516.04|518.75|515.95|518.84|516.04|518.75|515.95|0
1643351790000|2022-01-28 06:36:30|519.02|516.22|518.84|516.04|519.02|516.22|518.84|516.04|0
1643351810000|2022-01-28 06:36:50|518.93|516.13|518.57|515.77|518.93|516.13|518.57|515.77|0
1643351830000|2022-01-28 06:37:10|518.66|515.86|518.66|515.86|518.66|515.86|518.66|515.86|0
1643351840000|2022-01-28 06:37:20|518.57|515.77|519.02|516.22|519.02|516.22|518.57|515.77|0
1643351850000|2022-01-28 06:37:30|518.93|516.13|518.57|515.77|518.93|516.13|518.57|515.77|0
1643351870000|2022-01-28 06:37:50|518.48|515.68|518.48|515.68|518.48|515.68|518.39|515.59|0
1643351880000|2022-01-28 06:38:00|518.39|515.59|518.93|516.13|518.93|516.13|518.39|515.59|0
1643351890000|2022-01-28 06:38:10|519.28|516.48|519.1|516.3|519.28|516.48|519.02|516.22|0
1643351900000|2022-01-28 06:38:20|518.93|516.13|518.93|516.13|519.1|516.3|518.93|516.13|0
1643351910000|2022-01-28 06:38:30|518.84|516.04|518.39|515.59|518.84|516.04|518.39|515.59|0
1643351920000|2022-01-28 06:38:40|518.57|515.77|518.57|515.77|518.57|515.77|518.57|515.77|0
1643351930000|2022-01-28 06:38:50|518.66|515.86|519.55|516.75|519.55|516.75|518.66|515.86|0
1643351940000|2022-01-28 06:39:00|519.64|516.84|520|517.2|520|517.2|519.64|516.84|0
1643351950000|2022-01-28 06:39:10|519.64|516.84|518.39|515.59|519.64|516.84|518.39|515.59|0
1643351960000|2022-01-28 06:39:20|518.13|515.33|518.48|515.68|518.48|515.68|518.13|515.33|0
1643351970000|2022-01-28 06:39:30|518.39|515.59|518.57|515.77|518.57|515.77|518.21|515.41|0
1643351980000|2022-01-28 06:39:40|518.48|515.68|518.48|515.68|518.57|515.77|518.48|515.68|0
1643351990000|2022-01-28 06:39:50|518.39|515.59|518.48|515.68|518.57|515.77|518.39|515.59|0
1643352000000|2022-01-28 06:40:00|518.57|515.77|518.75|515.95|518.75|515.95|518.57|515.77|0
1643352010000|2022-01-28 06:40:10|518.84|516.04|518.48|515.68|519.02|516.22|518.48|515.68|0
1643352020000|2022-01-28 06:40:20|518.13|515.33|519.1|516.3|519.1|516.3|518.13|515.33|0
1643352030000|2022-01-28 06:40:30|518.92|516.12|518.92|516.12|519.02|516.22|518.92|516.12|0
1643352040000|2022-01-28 06:40:40|519.1|516.3|519.28|516.48|519.28|516.48|519.02|516.22|0
1643352050000|2022-01-28 06:40:50|519.37|516.57|518.39|515.59|519.37|516.57|518.39|515.59|0
1643352060000|2022-01-28 06:41:00|518.57|515.77|518.21|515.41|518.57|515.77|518.21|515.41|0
1643352070000|2022-01-28 06:41:10|518.48|515.68|518.84|516.04|518.84|516.04|518.48|515.68|0
1643352080000|2022-01-28 06:41:20|518.75|515.95|518.57|515.77|518.84|516.04|518.57|515.77|0
1643352090000|2022-01-28 06:41:30|518.75|515.95|518.75|515.95|518.75|515.95|518.75|515.95|0
1643352100000|2022-01-28 06:41:40|518.66|515.86|518.57|515.77|518.84|516.04|518.57|515.77|0
1643352110000|2022-01-28 06:41:50|518.66|515.86|518.66|515.86|518.66|515.86|518.66|515.86|0
1643352120000|2022-01-28 06:42:00|518.75|515.95|518.92|516.12|518.92|516.12|518.75|515.95|0
1643352130000|2022-01-28 06:42:10|518.84|516.04|518.57|515.77|518.84|516.04|518.57|515.77|0
1643352140000|2022-01-28 06:42:20|518.21|515.41|518.21|515.41|518.21|515.41|518.21|515.41|0
1643352150000|2022-01-28 06:42:30|518.3|515.5|518.39|515.59|518.39|515.59|518.21|515.41|0
1643352160000|2022-01-28 06:42:40|518.3|515.5|518.21|515.41|518.39|515.59|518.21|515.41|0
1643352170000|2022-01-28 06:42:50|518.48|515.68|518.57|515.77|518.57|515.77|518.48|515.68|0
1643352180000|2022-01-28 06:43:00|518.39|515.59|518.57|515.77|518.57|515.77|518.21|515.41|0
1643352190000|2022-01-28 06:43:10|518.75|515.95|518.3|515.5|518.75|515.95|518.3|515.5|0
1643352200000|2022-01-28 06:43:20|518.39|515.59|518.3|515.5|518.39|515.59|518.3|515.5|0
1643352210000|2022-01-28 06:43:30|518.39|515.59|518.21|515.41|518.39|515.59|518.21|515.41|0
1643352220000|2022-01-28 06:43:40|518.39|515.59|518.21|515.41|518.39|515.59|518.21|515.41|0
1643352240000|2022-01-28 06:44:00|518.48|515.68|519.1|516.3|519.1|516.3|518.48|515.68|0
1643352250000|2022-01-28 06:44:10|518.66|515.86|518.92|516.12|518.92|516.12|518.66|515.86|0
1643352260000|2022-01-28 06:44:20|519.1|516.3|519.1|516.3|519.1|516.3|519.1|516.3|0
1643352270000|2022-01-28 06:44:30|519.28|516.48|519.46|516.66|519.55|516.75|519.28|516.48|0
1643352280000|2022-01-28 06:44:40|519.55|516.75|519.28|516.48|519.55|516.75|519.28|516.48|0
1643352290000|2022-01-28 06:44:50|518.92|516.12|519.46|516.66|519.46|516.66|518.92|516.12|0
1643352300000|2022-01-28 06:45:00|519.64|516.84|519.46|516.66|519.64|516.84|519.46|516.66|0
1643352310000|2022-01-28 06:45:10|519.55|516.75|519.64|516.84|519.82|517.02|519.55|516.75|0
1643352320000|2022-01-28 06:45:20|519.82|517.02|519.82|517.02|519.82|517.02|519.73|516.93|0
1643352330000|2022-01-28 06:45:30|520.27|517.47|520.17|517.37|520.27|517.47|520.17|517.37|0
1643352340000|2022-01-28 06:45:40|519.99|517.19|520.53|517.73|520.53|517.73|519.99|517.19|0
1643352350000|2022-01-28 06:45:50|520.35|517.55|520.44|517.64|520.53|517.73|520.35|517.55|0
1643352360000|2022-01-28 06:46:00|520.71|517.91|520.8|518|520.8|518|520.71|517.91|0
1643352370000|2022-01-28 06:46:10|520.44|517.64|520.71|517.91|520.8|518|520.44|517.64|0
1643352380000|2022-01-28 06:46:20|520.62|517.82|520.8|518|520.8|518|520.62|517.82|0
1643352390000|2022-01-28 06:46:30|520.53|517.73|520.35|517.55|520.53|517.73|520.35|517.55|0
1643352400000|2022-01-28 06:46:40|519.91|517.11|519.91|517.11|519.91|517.11|519.64|516.84|0
1643352410000|2022-01-28 06:46:50|520.09|517.29|519.99|517.19|520.09|517.29|519.99|517.19|0
1643352420000|2022-01-28 06:47:00|520.27|517.47|520.17|517.37|520.27|517.47|520.17|517.37|0
1643352430000|2022-01-28 06:47:10|519.28|516.48|519.46|516.66|519.64|516.84|519.28|516.48|0
1643352440000|2022-01-28 06:47:20|519.91|517.11|519.73|516.93|519.91|517.11|519.64|516.84|0
1643352450000|2022-01-28 06:47:30|519.91|517.11|519.81|517.01|519.99|517.19|519.81|517.01|0
1643352460000|2022-01-28 06:47:40|519.91|517.11|519.91|517.11|519.91|517.11|519.91|517.11|0
1643352470000|2022-01-28 06:47:50|520.26|517.46|520.17|517.37|520.26|517.46|520.17|517.37|0
1643352480000|2022-01-28 06:48:00|520.09|517.29|520.09|517.29|520.17|517.37|519.99|517.19|0
1643352490000|2022-01-28 06:48:10|519.91|517.11|519.64|516.84|519.99|517.19|519.64|516.84|0
1643352500000|2022-01-28 06:48:20|519.91|517.11|520.35|517.55|520.35|517.55|519.91|517.11|0
1643352510000|2022-01-28 06:48:30|520.44|517.64|520.35|517.55|520.44|517.64|520.35|517.55|0
1643352520000|2022-01-28 06:48:40|520.09|517.29|519.73|516.93|520.09|517.29|519.73|516.93|0
1643352530000|2022-01-28 06:48:50|519.91|517.11|519.46|516.66|519.91|517.11|519.37|516.57|0
1643352540000|2022-01-28 06:49:00|519.81|517.01|519.55|516.75|519.81|517.01|519.55|516.75|0
1643352550000|2022-01-28 06:49:10|519.64|516.84|519.55|516.75|519.64|516.84|519.46|516.66|0
1643352560000|2022-01-28 06:49:20|519.46|516.66|519.37|516.57|519.46|516.66|519.37|516.57|0
1643352570000|2022-01-28 06:49:30|519.28|516.48|519.19|516.39|519.28|516.48|519.19|516.39|0
1643352580000|2022-01-28 06:49:40|519.1|516.3|519.01|516.21|519.1|516.3|519.01|516.21|0
1643352590000|2022-01-28 06:49:50|519.28|516.48|519.1|516.3|519.28|516.48|519.1|516.3|0
1643352600000|2022-01-28 06:50:00|519.01|516.21|518.84|516.04|519.01|516.21|518.84|516.04|0
1643352610000|2022-01-28 06:50:10|519.01|516.21|518.84|516.04|519.01|516.21|518.84|516.04|0
1643352620000|2022-01-28 06:50:20|519.01|516.21|518.84|516.04|519.01|516.21|518.84|516.04|0
1643352630000|2022-01-28 06:50:30|518.56|515.76|518.66|515.86|518.74|515.94|518.56|515.76|0
1643352640000|2022-01-28 06:50:40|518.56|515.76|518.56|515.76|518.56|515.76|518.56|515.76|0
1643352650000|2022-01-28 06:50:50|518.66|515.86|518.56|515.76|518.66|515.86|518.56|515.76|0
1643352660000|2022-01-28 06:51:00|518.66|515.86|519.01|516.21|519.01|516.21|518.66|515.86|0
1643352690000|2022-01-28 06:51:30|518.92|516.12|518.84|516.04|518.92|516.12|518.74|515.94|0
1643352700000|2022-01-28 06:51:40|518.92|516.12|518.74|515.94|518.92|516.12|518.74|515.94|0
1643352710000|2022-01-28 06:51:50|518.92|516.12|518.92|516.12|519.19|516.39|518.92|516.12|0
1643352720000|2022-01-28 06:52:00|519.19|516.39|519.1|516.3|519.19|516.39|519.1|516.3|0
1643352730000|2022-01-28 06:52:10|518.84|516.04|518.56|515.76|518.84|516.04|518.56|515.76|0
1643352740000|2022-01-28 06:52:20|518.84|516.04|518.84|516.04|518.92|516.12|518.84|516.04|0
1643352750000|2022-01-28 06:52:30|518.92|516.12|519.1|516.3|519.1|516.3|518.92|516.12|0
1643352760000|2022-01-28 06:52:40|518.74|515.94|518.56|515.76|518.74|515.94|518.56|515.76|0
1643352770000|2022-01-28 06:52:50|518.74|515.94|518.56|515.76|518.74|515.94|518.56|515.76|0
1643352780000|2022-01-28 06:53:00|518.74|515.94|519.01|516.21|519.01|516.21|518.74|515.94|0
1643352790000|2022-01-28 06:53:10|518.74|515.94|518.66|515.86|518.74|515.94|518.66|515.86|0
1643352800000|2022-01-28 06:53:20|518.56|515.76|518.66|515.86|518.66|515.86|518.56|515.76|0
1643352820000|2022-01-28 06:53:40|518.74|515.94|518.48|515.68|518.74|515.94|518.48|515.68|0
1643352830000|2022-01-28 06:53:50|518.39|515.59|518.39|515.59|518.39|515.59|518.39|515.59|0
1643352840000|2022-01-28 06:54:00|518.66|515.86|518.48|515.68|518.74|515.94|518.48|515.68|0
1643352850000|2022-01-28 06:54:10|518.56|515.76|517.76|514.96|518.56|515.76|517.76|514.96|0
1643352860000|2022-01-28 06:54:20|517.59|514.79|517.14|514.34|517.67|514.87|517.14|514.34|0
1643352870000|2022-01-28 06:54:30|517.32|514.52|517.32|514.52|517.32|514.52|517.14|514.34|0
1643352890000|2022-01-28 06:54:50|517.41|514.61|517.32|514.52|517.41|514.61|517.32|514.52|0
1643352900000|2022-01-28 06:55:00|517.23|514.43|517.32|514.52|517.32|514.52|517.23|514.43|0
1643352910000|2022-01-28 06:55:10|517.14|514.34|516.96|514.16|517.23|514.43|516.96|514.16|0
1643352920000|2022-01-28 06:55:20|517.14|514.34|517.23|514.43|517.32|514.52|517.14|514.34|0
1643352930000|2022-01-28 06:55:30|517.14|514.34|516.78|513.98|517.14|514.34|516.78|513.98|0
1643352940000|2022-01-28 06:55:40|516.6|513.8|516.96|514.16|516.96|514.16|516.6|513.8|0
1643352950000|2022-01-28 06:55:50|517.14|514.34|517.23|514.43|517.23|514.43|517.14|514.34|0
1643352960000|2022-01-28 06:56:00|517.32|514.52|517.49|514.69|517.49|514.69|517.32|514.52|0
1643352980000|2022-01-28 06:56:20|517.59|514.79|517.67|514.87|517.67|514.87|517.59|514.79|0
1643352990000|2022-01-28 06:56:30|517.85|515.05|517.85|515.05|517.85|515.05|517.85|515.05|0
1643353000000|2022-01-28 06:56:40|518.03|515.23|518.03|515.23|518.03|515.23|518.03|515.23|0
1643353010000|2022-01-28 06:56:50|517.85|515.05|518.03|515.23|518.03|515.23|517.76|514.96|0
1643353020000|2022-01-28 06:57:00|517.67|514.87|518.03|515.23|518.03|515.23|517.67|514.87|0
1643353030000|2022-01-28 06:57:10|518.21|515.41|518.38|515.58|518.38|515.58|518.21|515.41|0
1643353040000|2022-01-28 06:57:20|518.92|516.12|518.92|516.12|518.92|516.12|518.92|516.12|0
1643353050000|2022-01-28 06:57:30|519.1|516.3|519.01|516.21|519.1|516.3|519.01|516.21|0
1643353060000|2022-01-28 06:57:40|519.28|516.48|519.37|516.57|519.63|516.83|519.28|516.48|0
1643353070000|2022-01-28 06:57:50|519.28|516.48|519.45|516.65|519.63|516.83|519.28|516.48|0
1643353080000|2022-01-28 06:58:00|519.63|516.83|519.81|517.01|519.99|517.19|519.63|516.83|0
1643353090000|2022-01-28 06:58:10|519.99|517.19|519.9|517.1|519.99|517.19|519.9|517.1|0
1643353100000|2022-01-28 06:58:20|519.99|517.19|520.17|517.37|520.17|517.37|519.99|517.19|0
1643353110000|2022-01-28 06:58:30|519.99|517.19|520.53|517.73|520.53|517.73|519.99|517.19|0
1643353120000|2022-01-28 06:58:40|519.81|517.01|520.7|517.9|520.7|517.9|519.81|517.01|0
1643353130000|2022-01-28 06:58:50|520.44|517.64|520.62|517.82|520.88|518.08|520.44|517.64|0
1643353140000|2022-01-28 06:59:00|520.8|518|520.98|518.18|521.06|518.26|520.8|518|0
1643353150000|2022-01-28 06:59:10|521.42|518.62|521.24|518.44|521.42|518.62|521.24|518.44|0
1643353170000|2022-01-28 06:59:30|521.51|518.71|521.78|518.98|521.78|518.98|521.51|518.71|0
1643353180000|2022-01-28 06:59:40|521.6|518.8|521.42|518.62|521.6|518.8|521.42|518.62|0
1643353190000|2022-01-28 06:59:50|521.24|518.44|521.24|518.44|521.33|518.53|521.24|518.44|0
1643353200000|2022-01-28 07:00:00|521.42|518.62|521.87|519.07|521.96|519.16|521.42|518.62|0
1643353210000|2022-01-28 07:00:10|521.96|519.16|522.14|519.34|522.31|519.51|521.96|519.16|0
1643353220000|2022-01-28 07:00:20|522.05|519.25|522.23|519.43|522.23|519.43|522.05|519.25|0
1643353230000|2022-01-28 07:00:30|521.6|518.8|522.23|519.43|522.23|519.43|521.6|518.8|0
1643353240000|2022-01-28 07:00:40|522.31|519.51|522.41|519.61|522.49|519.69|522.31|519.51|0
1643353250000|2022-01-28 07:00:50|522.49|519.69|523.39|520.59|523.39|520.59|522.49|519.69|0
1643353260000|2022-01-28 07:01:00|523.75|520.95|523.84|521.04|523.84|521.04|523.75|520.95|0
1643353270000|2022-01-28 07:01:10|524.02|521.22|524.29|521.49|524.29|521.49|523.84|521.04|0
1643353280000|2022-01-28 07:01:20|524.38|521.58|524.29|521.49|524.38|521.58|523.75|520.95|0
1643353290000|2022-01-28 07:01:30|524.02|521.22|523.48|520.68|524.02|521.22|523.39|520.59|0
1643353300000|2022-01-28 07:01:40|523.57|520.77|523.39|520.59|523.75|520.95|523.39|520.59|0
1643353310000|2022-01-28 07:01:50|523.21|520.41|523.57|520.77|523.93|521.13|523.21|520.41|0
1643353320000|2022-01-28 07:02:00|523.75|520.95|524.2|521.4|524.38|521.58|523.75|520.95|0
1643353330000|2022-01-28 07:02:10|524.11|521.31|524.02|521.22|524.29|521.49|524.02|521.22|0
1643353340000|2022-01-28 07:02:20|524.11|521.31|524.2|521.4|524.2|521.4|523.93|521.13|0
1643353350000|2022-01-28 07:02:30|524.29|521.49|524.29|521.49|524.46|521.66|524.29|521.49|0
1643353360000|2022-01-28 07:02:40|524.82|522.02|524.56|521.76|525.18|522.38|524.46|521.66|0
1643353370000|2022-01-28 07:02:50|524.46|521.66|524.64|521.84|524.64|521.84|524.46|521.66|0
1643353380000|2022-01-28 07:03:00|524.46|521.66|524.56|521.76|524.56|521.76|524.38|521.58|0
1643353390000|2022-01-28 07:03:10|524.38|521.58|523.93|521.13|524.38|521.58|523.93|521.13|0
1643353400000|2022-01-28 07:03:20|524.29|521.49|524.38|521.58|524.38|521.58|524.29|521.49|0
1643353410000|2022-01-28 07:03:30|524.56|521.76|525|522.2|525|522.2|524.56|521.76|0
1643353420000|2022-01-28 07:03:40|525.1|522.3|524.82|522.02|525.1|522.3|524.82|522.02|0
1643353430000|2022-01-28 07:03:50|525|522.2|524.64|521.84|525|522.2|524.64|521.84|0
1643353440000|2022-01-28 07:04:00|524.74|521.94|525.54|522.74|525.54|522.74|524.74|521.94|0
1643353450000|2022-01-28 07:04:10|525.72|522.92|525.72|522.92|525.9|523.1|525.72|522.92|0
1643353460000|2022-01-28 07:04:20|526.08|523.28|526.08|523.28|526.26|523.46|526.08|523.28|0
1643353470000|2022-01-28 07:04:30|525.72|522.92|526.08|523.28|526.26|523.46|525.72|522.92|0
1643353480000|2022-01-28 07:04:40|526.26|523.46|526.35|523.55|526.44|523.64|526.26|523.46|0
1643353490000|2022-01-28 07:04:50|526.26|523.46|526.08|523.28|526.26|523.46|526.08|523.28|0
1643353500000|2022-01-28 07:05:00|526.53|523.73|526.44|523.64|526.8|524|526.44|523.64|0
1643353510000|2022-01-28 07:05:10|526.35|523.55|525.9|523.1|526.44|523.64|525.9|523.1|0
1643353520000|2022-01-28 07:05:20|525.72|522.92|525.46|522.66|525.72|522.92|525.46|522.66|0
1643353530000|2022-01-28 07:05:30|525.1|522.3|525.46|522.66|525.46|522.66|525.1|522.3|0
1643353540000|2022-01-28 07:05:40|525.54|522.74|525.1|522.3|525.54|522.74|525.1|522.3|0
1643353550000|2022-01-28 07:05:50|525|522.2|524.46|521.66|525|522.2|524.46|521.66|0
1643353560000|2022-01-28 07:06:00|524.64|521.84|524.28|521.48|524.64|521.84|524.28|521.48|0
1643353570000|2022-01-28 07:06:10|524.2|521.4|524.28|521.48|524.28|521.48|524.1|521.3|0
1643353580000|2022-01-28 07:06:20|523.93|521.13|523.39|520.59|523.93|521.13|523.39|520.59|0
1643353590000|2022-01-28 07:06:30|523.75|520.95|523.39|520.59|523.75|520.95|523.21|520.41|0
1643353600000|2022-01-28 07:06:40|523.03|520.23|522.49|519.69|523.12|520.32|522.49|519.69|0
1643353610000|2022-01-28 07:06:50|522.85|520.05|523.03|520.23|523.03|520.23|522.85|520.05|0
1643353620000|2022-01-28 07:07:00|522.94|520.14|522.94|520.14|523.03|520.23|522.94|520.14|0
1643353630000|2022-01-28 07:07:10|523.39|520.59|523.39|520.59|523.39|520.59|523.03|520.23|0
1643353640000|2022-01-28 07:07:20|524.2|521.4|523.57|520.77|524.2|521.4|523.57|520.77|0
1643353650000|2022-01-28 07:07:30|523.39|520.59|523.03|520.23|523.48|520.68|523.03|520.23|0
1643353660000|2022-01-28 07:07:40|522.58|519.78|522.49|519.69|522.67|519.87|522.49|519.69|0
1643353670000|2022-01-28 07:07:50|521.95|519.15|521.95|519.15|521.95|519.15|521.77|518.97|0
1643353680000|2022-01-28 07:08:00|522.31|519.51|522.49|519.69|522.49|519.69|522.31|519.51|0
1643353690000|2022-01-28 07:08:10|522.23|519.43|521.6|518.8|522.23|519.43|521.6|518.8|0
1643353700000|2022-01-28 07:08:20|521.77|518.97|521.24|518.44|521.77|518.97|521.24|518.44|0
1643353710000|2022-01-28 07:08:30|521.6|518.8|521.87|519.07|521.87|519.07|521.6|518.8|0
1643353720000|2022-01-28 07:08:40|521.77|518.97|521.77|518.97|521.77|518.97|521.69|518.89|0
1643353730000|2022-01-28 07:08:50|521.95|519.15|521.95|519.15|521.95|519.15|521.77|518.97|0
1643353740000|2022-01-28 07:09:00|522.05|519.25|521.87|519.07|522.05|519.25|521.69|518.89|0
1643353750000|2022-01-28 07:09:10|521.77|518.97|521.77|518.97|521.77|518.97|521.77|518.97|0
1643353760000|2022-01-28 07:09:20|521.51|518.71|521.6|518.8|521.77|518.97|521.51|518.71|0
1643353770000|2022-01-28 07:09:30|521.42|518.62|521.51|518.71|521.6|518.8|521.24|518.44|0
1643353780000|2022-01-28 07:09:40|521.42|518.62|520.88|518.08|521.42|518.62|520.88|518.08|0
1643353790000|2022-01-28 07:09:50|521.6|518.8|521.33|518.53|521.6|518.8|521.33|518.53|0
1643353800000|2022-01-28 07:10:00|521.06|518.26|521.42|518.62|521.42|518.62|521.06|518.26|0
1643353810000|2022-01-28 07:10:10|521.51|518.71|521.24|518.44|521.51|518.71|521.24|518.44|0
1643353820000|2022-01-28 07:10:20|521.51|518.71|521.69|518.89|521.77|518.97|521.51|518.71|0
1643353830000|2022-01-28 07:10:30|521.6|518.8|521.77|518.97|521.77|518.97|521.6|518.8|0
1643353840000|2022-01-28 07:10:40|521.95|519.15|521.77|518.97|521.95|519.15|521.77|518.97|0
1643353850000|2022-01-28 07:10:50|521.59|518.79|521.69|518.89|521.77|518.97|521.59|518.79|0
1643353860000|2022-01-28 07:11:00|522.05|519.25|523.12|520.32|523.12|520.32|522.05|519.25|0
1643353870000|2022-01-28 07:11:10|523.48|520.68|523.03|520.23|523.48|520.68|523.03|520.23|0
1643353880000|2022-01-28 07:11:20|522.85|520.05|522.85|520.05|523.21|520.41|522.85|520.05|0
1643353890000|2022-01-28 07:11:30|522.67|519.87|522.49|519.69|522.85|520.05|522.49|519.69|0
1643353900000|2022-01-28 07:11:40|522.22|519.42|522.58|519.78|522.58|519.78|522.22|519.42|0
1643353910000|2022-01-28 07:11:50|522.31|519.51|522.31|519.51|522.49|519.69|522.31|519.51|0
1643353920000|2022-01-28 07:12:00|522.4|519.6|522.67|519.87|522.67|519.87|522.4|519.6|0
1643353930000|2022-01-28 07:12:10|522.4|519.6|522.13|519.33|522.49|519.69|522.13|519.33|0
1643353940000|2022-01-28 07:12:20|521.95|519.15|520.34|517.54|521.95|519.15|520.34|517.54|0
1643353950000|2022-01-28 07:12:30|520.26|517.46|519.81|517.01|520.26|517.46|519.63|516.83|0
1643353960000|2022-01-28 07:12:40|519.54|516.74|519.19|516.39|519.54|516.74|519.19|516.39|0
1643353970000|2022-01-28 07:12:50|518.91|516.11|519.63|516.83|519.63|516.83|518.91|516.11|0
1643353980000|2022-01-28 07:13:00|519.81|517.01|519.99|517.19|519.99|517.19|519.63|516.83|0
1643353990000|2022-01-28 07:13:10|520.08|517.28|519.99|517.19|520.16|517.36|519.99|517.19|0
1643354000000|2022-01-28 07:13:20|520.34|517.54|520.52|517.72|520.52|517.72|520.16|517.36|0
1643354010000|2022-01-28 07:13:30|520.44|517.64|520.61|517.81|520.61|517.81|520.34|517.54|0
1643354020000|2022-01-28 07:13:40|521.06|518.26|520.7|517.9|521.06|518.26|520.7|517.9|0
1643354030000|2022-01-28 07:13:50|520.52|517.72|520.7|517.9|520.7|517.9|520.52|517.72|0
1643354040000|2022-01-28 07:14:00|520.88|518.08|521.59|518.79|521.59|518.79|520.88|518.08|0
1643354050000|2022-01-28 07:14:10|521.95|519.15|521.95|519.15|521.95|519.15|521.77|518.97|0
1643354060000|2022-01-28 07:14:20|521.77|518.97|521.77|518.97|521.87|519.07|521.51|518.71|0
1643354070000|2022-01-28 07:14:30|522.75|519.95|522.3|519.5|522.75|519.95|522.3|519.5|0
1643354080000|2022-01-28 07:14:40|522.4|519.6|522.13|519.33|522.4|519.6|522.04|519.24|0
1643354090000|2022-01-28 07:14:50|522.22|519.42|521.68|518.88|522.22|519.42|521.68|518.88|0
1643354100000|2022-01-28 07:15:00|522.13|519.33|522.13|519.33|522.13|519.33|522.13|519.33|0
1643354110000|2022-01-28 07:15:10|522.93|520.13|523.38|520.58|523.38|520.58|522.84|520.04|0
1643354120000|2022-01-28 07:15:20|523.47|520.67|523.11|520.31|523.47|520.67|523.11|520.31|0
1643354130000|2022-01-28 07:15:30|523.29|520.49|522.61|519.81|523.29|520.49|522.61|519.81|0
1643354140000|2022-01-28 07:15:40|522.89|520.09|522.79|519.99|522.89|520.09|522.79|519.99|0
1643354150000|2022-01-28 07:15:50|522.89|520.09|522.97|520.17|522.97|520.17|522.79|519.99|0
1643354160000|2022-01-28 07:16:00|523.15|520.35|522.79|519.99|523.33|520.53|522.79|519.99|0
1643354170000|2022-01-28 07:16:10|522.97|520.17|522.97|520.17|523.42|520.62|522.97|520.17|0
1643354180000|2022-01-28 07:16:20|522.89|520.09|522.71|519.91|522.89|520.09|522.26|519.46|0
1643354190000|2022-01-28 07:16:30|522.43|519.63|521.72|518.92|522.43|519.63|521.72|518.92|0
1643354200000|2022-01-28 07:16:40|521.54|518.74|521.18|518.38|521.54|518.74|521.18|518.38|0
1643354210000|2022-01-28 07:16:50|521|518.2|521|518.2|521.1|518.3|521|518.2|0
1643354220000|2022-01-28 07:17:00|520.65|517.85|520.74|517.94|520.74|517.94|520.2|517.4|0
1643354230000|2022-01-28 07:17:10|520.65|517.85|520.29|517.49|520.65|517.85|520.2|517.4|0
1643354240000|2022-01-28 07:17:20|520.2|517.4|520.29|517.49|520.47|517.67|520.2|517.4|0
1643354250000|2022-01-28 07:17:30|520.38|517.58|520.29|517.49|520.65|517.85|520.29|517.49|0
1643354260000|2022-01-28 07:17:40|520.56|517.76|520.38|517.58|520.56|517.76|520.38|517.58|0
1643354270000|2022-01-28 07:17:50|520.02|517.22|520.29|517.49|520.29|517.49|520.02|517.22|0
1643354280000|2022-01-28 07:18:00|520.2|517.4|520.2|517.4|520.47|517.67|520.11|517.31|0
1643354290000|2022-01-28 07:18:10|520.47|517.67|520.47|517.67|520.65|517.85|520.38|517.58|0
1643354300000|2022-01-28 07:18:20|520.38|517.58|520.74|517.94|520.74|517.94|520.38|517.58|0
1643354310000|2022-01-28 07:18:30|520.56|517.76|520.92|518.12|520.92|518.12|520.47|517.67|0
1643354320000|2022-01-28 07:18:40|520.82|518.02|520.38|517.58|520.82|518.02|520.29|517.49|0
1643354330000|2022-01-28 07:18:50|520.29|517.49|520.74|517.94|520.74|517.94|520.29|517.49|0
1643354340000|2022-01-28 07:19:00|520.47|517.67|520.82|518.02|520.82|518.02|520.47|517.67|0
1643354350000|2022-01-28 07:19:10|520.92|518.12|520.92|518.12|520.92|518.12|520.82|518.02|0
1643354360000|2022-01-28 07:19:20|520.82|518.02|520.92|518.12|521.1|518.3|520.82|518.02|0
1643354370000|2022-01-28 07:19:30|521.1|518.3|520.56|517.76|521.1|518.3|520.56|517.76|0
1643354380000|2022-01-28 07:19:40|521|518.2|521.1|518.3|521.27|518.47|521|518.2|0
1643354390000|2022-01-28 07:19:50|521.18|518.38|521.27|518.47|521.72|518.92|521.18|518.38|0
1643354400000|2022-01-28 07:20:00|521.1|518.3|521.45|518.65|521.45|518.65|521.1|518.3|0
1643354410000|2022-01-28 07:20:10|521.72|518.92|521.81|519.01|521.81|519.01|521.54|518.74|0
1643354420000|2022-01-28 07:20:20|521.9|519.1|522.88|520.08|522.88|520.08|521.9|519.1|0
1643354430000|2022-01-28 07:20:30|522.97|520.17|523.33|520.53|523.33|520.53|522.97|520.17|0
1643354440000|2022-01-28 07:20:40|523.24|520.44|523.24|520.44|523.33|520.53|522.97|520.17|0
1643354450000|2022-01-28 07:20:50|523.06|520.26|522.97|520.17|523.06|520.26|522.97|520.17|0
1643354460000|2022-01-28 07:21:00|522.79|519.99|523.42|520.62|523.42|520.62|522.79|519.99|0
1643354470000|2022-01-28 07:21:10|523.33|520.53|523.96|521.16|523.96|521.16|523.33|520.53|0
1643354480000|2022-01-28 07:21:20|524.14|521.34|523.87|521.07|524.14|521.34|523.87|521.07|0
1643354490000|2022-01-28 07:21:30|523.78|520.98|524.04|521.24|524.04|521.24|523.78|520.98|0
1643354500000|2022-01-28 07:21:40|524.14|521.34|524.14|521.34|524.14|521.34|524.14|521.34|0
1643354510000|2022-01-28 07:21:50|524.04|521.24|524.14|521.34|524.14|521.34|523.69|520.89|0
1643354520000|2022-01-28 07:22:00|524.4|521.6|524.85|522.05|524.85|522.05|524.4|521.6|0
1643354530000|2022-01-28 07:22:10|524.58|521.78|524.32|521.52|524.58|521.78|524.32|521.52|0
1643354540000|2022-01-28 07:22:20|524.4|521.6|524.85|522.05|524.94|522.14|524.4|521.6|0
1643354550000|2022-01-28 07:22:30|524.94|522.14|524.76|521.96|524.94|522.14|524.76|521.96|0
1643354560000|2022-01-28 07:22:40|524.68|521.88|524.94|522.14|524.94|522.14|524.68|521.88|0
1643354570000|2022-01-28 07:22:50|525.03|522.23|525.39|522.59|525.39|522.59|524.94|522.14|0
1643354580000|2022-01-28 07:23:00|525.3|522.5|524.94|522.14|525.3|522.5|524.94|522.14|0
1643354590000|2022-01-28 07:23:10|524.85|522.05|525.12|522.32|525.12|522.32|524.85|522.05|0
1643354600000|2022-01-28 07:23:20|525.03|522.23|524.94|522.14|525.03|522.23|524.94|522.14|0
1643354610000|2022-01-28 07:23:30|525.12|522.32|525.66|522.86|525.66|522.86|525.12|522.32|0
1643354620000|2022-01-28 07:23:40|525.75|522.95|526.2|523.4|526.2|523.4|525.75|522.95|0
1643354630000|2022-01-28 07:23:50|526.02|523.22|526.38|523.58|526.38|523.58|526.02|523.22|0
1643354640000|2022-01-28 07:24:00|526.56|523.76|526.56|523.76|526.56|523.76|526.56|523.76|0
1643354650000|2022-01-28 07:24:10|526.92|524.12|526.38|523.58|526.92|524.12|526.38|523.58|0
1643354660000|2022-01-28 07:24:20|526.2|523.4|525.84|523.04|526.2|523.4|525.84|523.04|0
1643354670000|2022-01-28 07:24:30|526.02|523.22|526.2|523.4|526.38|523.58|526.02|523.22|0
1643354680000|2022-01-28 07:24:40|526.29|523.49|526.02|523.22|526.29|523.49|526.02|523.22|0
1643354690000|2022-01-28 07:24:50|526.11|523.31|526.38|523.58|526.38|523.58|526.02|523.22|0
1643354700000|2022-01-28 07:25:00|526.11|523.31|526.74|523.94|526.74|523.94|526.11|523.31|0
1643354710000|2022-01-28 07:25:10|526.65|523.85|526.74|523.94|526.74|523.94|526.65|523.85|0
1643354720000|2022-01-28 07:25:20|526.02|523.22|526.47|523.67|526.47|523.67|526.02|523.22|0
1643354730000|2022-01-28 07:25:30|526.74|523.94|526.74|523.94|526.92|524.12|526.74|523.94|0
1643354740000|2022-01-28 07:25:40|526.83|524.03|526.65|523.85|526.83|524.03|526.65|523.85|0
1643354750000|2022-01-28 07:25:50|526.74|523.94|526.92|524.12|527.1|524.3|526.74|523.94|0
1643354760000|2022-01-28 07:26:00|526.83|524.03|526.92|524.12|527.01|524.21|526.83|524.03|0
1643354770000|2022-01-28 07:26:10|526.65|523.85|525.48|522.68|526.65|523.85|525.48|522.68|0
1643354780000|2022-01-28 07:26:20|525.3|522.5|524.94|522.14|525.3|522.5|524.94|522.14|0
1643354790000|2022-01-28 07:26:30|524.85|522.05|524.94|522.14|524.94|522.14|524.85|522.05|0
1643354800000|2022-01-28 07:26:40|524.85|522.05|524.4|521.6|524.85|522.05|524.4|521.6|0
1643354810000|2022-01-28 07:26:50|524.32|521.52|524.32|521.52|524.4|521.6|524.32|521.52|0
1643354820000|2022-01-28 07:27:00|524.22|521.42|523.68|520.88|524.22|521.42|523.68|520.88|0
1643354830000|2022-01-28 07:27:10|523.78|520.98|523.06|520.26|523.78|520.98|522.79|519.99|0
1643354840000|2022-01-28 07:27:20|523.15|520.35|523.15|520.35|523.15|520.35|523.15|520.35|0
1643354850000|2022-01-28 07:27:30|522.88|520.08|522.97|520.17|522.97|520.17|522.61|519.81|0
1643354860000|2022-01-28 07:27:40|523.06|520.26|522.88|520.08|523.24|520.44|522.88|520.08|0
1643354870000|2022-01-28 07:27:50|522.79|519.99|522.61|519.81|522.79|519.99|522.61|519.81|0
1643354880000|2022-01-28 07:28:00|522.43|519.63|522.52|519.72|522.61|519.81|522.43|519.63|0
1643354890000|2022-01-28 07:28:10|522.07|519.27|521.89|519.09|522.07|519.27|521.89|519.09|0
1643354900000|2022-01-28 07:28:20|522.07|519.27|522.61|519.81|522.61|519.81|522.07|519.27|0
1643354910000|2022-01-28 07:28:30|522.88|520.08|522.79|519.99|522.88|520.08|522.52|519.72|0
1643354920000|2022-01-28 07:28:40|522.88|520.08|522.97|520.17|523.06|520.26|522.88|520.08|0
1643354930000|2022-01-28 07:28:50|522.79|519.99|523.15|520.35|523.15|520.35|522.79|519.99|0
1643354940000|2022-01-28 07:29:00|523.33|520.53|523.15|520.35|523.33|520.53|523.15|520.35|0
1643354950000|2022-01-28 07:29:10|522.97|520.17|522.79|519.99|522.97|520.17|522.79|519.99|0
1643354960000|2022-01-28 07:29:20|522.97|520.17|522.97|520.17|522.97|520.17|522.7|519.9|0
1643354970000|2022-01-28 07:29:30|522.79|519.99|523.32|520.52|523.32|520.52|522.79|519.99|0
1643354980000|2022-01-28 07:29:40|523.15|520.35|522.97|520.17|523.15|520.35|522.97|520.17|0
1643354990000|2022-01-28 07:29:50|522.7|519.9|523.5|520.7|523.5|520.7|522.7|519.9|0
1643355000000|2022-01-28 07:30:00|523.32|520.52|523.5|520.7|523.68|520.88|523.32|520.52|0
1643355010000|2022-01-28 07:30:10|523.32|520.52|523.86|521.06|523.86|521.06|523.32|520.52|0
1643355020000|2022-01-28 07:30:20|524.13|521.33|524.22|521.42|524.22|521.42|524.13|521.33|0
1643355030000|2022-01-28 07:30:30|524.4|521.6|524.58|521.78|524.58|521.78|524.22|521.42|0
1643355040000|2022-01-28 07:30:40|524.85|522.05|524.76|521.96|524.94|522.14|524.76|521.96|0
1643355050000|2022-01-28 07:30:50|524.85|522.05|524.76|521.96|524.85|522.05|524.76|521.96|0
1643355060000|2022-01-28 07:31:00|524.85|522.05|525.03|522.23|525.03|522.23|524.58|521.78|0
1643355070000|2022-01-28 07:31:10|525.3|522.5|525.3|522.5|525.39|522.59|525.3|522.5|0
1643355080000|2022-01-28 07:31:20|525.39|522.59|525.39|522.59|525.39|522.59|525.39|522.59|0
1643355090000|2022-01-28 07:31:30|525.3|522.5|525.3|522.5|525.3|522.5|525.3|522.5|0
1643355100000|2022-01-28 07:31:40|525.66|522.86|525.66|522.86|525.84|523.04|525.66|522.86|0
1643355110000|2022-01-28 07:31:50|525.48|522.68|525.3|522.5|525.48|522.68|525.3|522.5|0
1643355120000|2022-01-28 07:32:00|525.66|522.86|526.01|523.21|526.19|523.39|525.66|522.86|0
1643355130000|2022-01-28 07:32:10|525.93|523.13|525.84|523.04|525.93|523.13|525.84|523.04|0
1643355140000|2022-01-28 07:32:20|525.66|522.86|525.03|522.23|525.66|522.86|525.03|522.23|0
1643355150000|2022-01-28 07:32:30|524.94|522.14|525.21|522.41|525.48|522.68|524.94|522.14|0
1643355160000|2022-01-28 07:32:40|524.94|522.14|524.31|521.51|524.94|522.14|524.31|521.51|0
1643355170000|2022-01-28 07:32:50|524.58|521.78|524.4|521.6|524.58|521.78|524.4|521.6|0
1643355180000|2022-01-28 07:33:00|524.58|521.78|524.31|521.51|524.58|521.78|524.22|521.42|0
1643355190000|2022-01-28 07:33:10|524.4|521.6|524.94|522.14|524.94|522.14|524.22|521.42|0
1643355200000|2022-01-28 07:33:20|525.12|522.32|524.49|521.69|525.12|522.32|524.4|521.6|0
1643355210000|2022-01-28 07:33:30|524.94|522.14|525.21|522.41|525.21|522.41|524.94|522.14|0
1643355220000|2022-01-28 07:33:40|524.94|522.14|524.58|521.78|525.12|522.32|524.58|521.78|0
1643355230000|2022-01-28 07:33:50|524.67|521.87|524.94|522.14|525.12|522.32|524.67|521.87|0
1643355240000|2022-01-28 07:34:00|525.03|522.23|525.39|522.59|525.39|522.59|524.94|522.14|0
1643355250000|2022-01-28 07:34:10|525.75|522.95|525.3|522.5|525.75|522.95|525.3|522.5|0
1643355260000|2022-01-28 07:34:20|525.39|522.59|525.48|522.68|525.48|522.68|525.3|522.5|0
1643355270000|2022-01-28 07:34:30|525.65|522.85|525.65|522.85|525.65|522.85|525.65|522.85|0
1643355280000|2022-01-28 07:34:40|525.57|522.77|525.48|522.68|525.65|522.85|525.48|522.68|0
1643355290000|2022-01-28 07:34:50|525.65|522.85|526.19|523.39|526.29|523.49|525.65|522.85|0
1643355300000|2022-01-28 07:35:00|526.11|523.31|526.55|523.75|526.55|523.75|526.11|523.31|0
1643355310000|2022-01-28 07:35:10|526.37|523.57|526.37|523.57|526.37|523.57|526.37|523.57|0
1643355320000|2022-01-28 07:35:20|526.11|523.31|526.01|523.21|526.11|523.31|525.83|523.03|0
1643355330000|2022-01-28 07:35:30|525.65|522.85|525.75|522.95|525.75|522.95|525.57|522.77|0
1643355340000|2022-01-28 07:35:40|526.01|523.21|526.37|523.57|526.37|523.57|525.93|523.13|0
1643355350000|2022-01-28 07:35:50|526.11|523.31|525.83|523.03|526.11|523.31|525.65|522.85|0
1643355360000|2022-01-28 07:36:00|525.65|522.85|525.65|522.85|525.75|522.95|525.65|522.85|0
1643355370000|2022-01-28 07:36:10|525.75|522.95|525.75|522.95|525.75|522.95|525.75|522.95|0
1643355380000|2022-01-28 07:36:20|525.93|523.13|525.65|522.85|526.01|523.21|525.65|522.85|0
1643355390000|2022-01-28 07:36:30|524.94|522.14|524.85|522.05|524.94|522.14|524.76|521.96|0
1643355400000|2022-01-28 07:36:40|524.58|521.78|524.4|521.6|524.58|521.78|524.4|521.6|0
1643355410000|2022-01-28 07:36:50|524.31|521.51|524.94|522.14|524.94|522.14|524.22|521.42|0
1643355420000|2022-01-28 07:37:00|524.58|521.78|524.94|522.14|525.57|522.77|524.58|521.78|0
1643355430000|2022-01-28 07:37:10|525.12|522.32|524.58|521.78|525.12|522.32|524.58|521.78|0
1643355440000|2022-01-28 07:37:20|524.76|521.96|524.94|522.14|524.94|522.14|524.76|521.96|0
1643355450000|2022-01-28 07:37:30|524.85|522.05|524.67|521.87|524.85|522.05|524.58|521.78|0
1643355460000|2022-01-28 07:37:40|525.12|522.32|525.21|522.41|525.21|522.41|525.12|522.32|0
1643355470000|2022-01-28 07:37:50|525.47|522.67|524.76|521.96|525.47|522.67|524.67|521.87|0
1643355480000|2022-01-28 07:38:00|524.94|522.14|524.94|522.14|524.94|522.14|524.76|521.96|0
1643355490000|2022-01-28 07:38:10|525.12|522.32|524.76|521.96|525.12|522.32|524.67|521.87|0
1643355500000|2022-01-28 07:38:20|525.12|522.32|524.58|521.78|525.12|522.32|524.58|521.78|0
1643355510000|2022-01-28 07:38:30|524.76|521.96|524.58|521.78|524.94|522.14|524.58|521.78|0
1643355520000|2022-01-28 07:38:40|524.67|521.87|524.31|521.51|524.67|521.87|524.31|521.51|0
1643355530000|2022-01-28 07:38:50|524.22|521.42|524.13|521.33|524.22|521.42|524.04|521.24|0
1643355540000|2022-01-28 07:39:00|524.22|521.42|524.22|521.42|524.4|521.6|524.22|521.42|0
1643355550000|2022-01-28 07:39:10|524.31|521.51|524.22|521.42|524.4|521.6|524.04|521.24|0
1643355560000|2022-01-28 07:39:20|524.76|521.96|524.4|521.6|524.76|521.96|524.4|521.6|0
1643355570000|2022-01-28 07:39:30|524.22|521.42|524.22|521.42|524.31|521.51|524.22|521.42|0
1643355580000|2022-01-28 07:39:40|523.95|521.15|524.22|521.42|524.22|521.42|523.95|521.15|0
1643355590000|2022-01-28 07:39:50|524.04|521.24|523.95|521.15|524.04|521.24|523.95|521.15|0
1643355600000|2022-01-28 07:40:00|523.86|521.06|523.5|520.7|523.86|521.06|523.5|520.7|0
1643355620000|2022-01-28 07:40:20|523.86|521.06|523.86|521.06|523.95|521.15|523.77|520.97|0
1643355630000|2022-01-28 07:40:30|524.04|521.24|524.4|521.6|524.58|521.78|524.04|521.24|0
1643355640000|2022-01-28 07:40:40|524.58|521.78|524.93|522.13|524.93|522.13|524.49|521.69|0
1643355650000|2022-01-28 07:40:50|524.76|521.96|523.86|521.06|524.76|521.96|523.86|521.06|0
1643355660000|2022-01-28 07:41:00|523.95|521.15|523.68|520.88|523.95|521.15|523.5|520.7|0
1643355670000|2022-01-28 07:41:10|523.5|520.7|523.32|520.52|523.5|520.7|523.32|520.52|0
1643355680000|2022-01-28 07:41:20|523.14|520.34|522.96|520.16|523.14|520.34|522.96|520.16|0
1643355690000|2022-01-28 07:41:30|523.06|520.26|522.96|520.16|523.06|520.26|522.96|520.16|0
1643355700000|2022-01-28 07:41:40|523.14|520.34|523.32|520.52|523.32|520.52|523.14|520.34|0
1643355710000|2022-01-28 07:41:50|523.5|520.7|523.68|520.88|523.68|520.88|523.5|520.7|0
1643355720000|2022-01-28 07:42:00|523.5|520.7|524.04|521.24|524.04|521.24|523.5|520.7|0
1643355730000|2022-01-28 07:42:10|524.4|521.6|524.58|521.78|524.58|521.78|524.22|521.42|0
1643355740000|2022-01-28 07:42:20|524.4|521.6|524.67|521.87|524.67|521.87|524.4|521.6|0
1643355750000|2022-01-28 07:42:30|524.58|521.78|524.75|521.95|524.75|521.95|524.58|521.78|0
1643355760000|2022-01-28 07:42:40|524.93|522.13|524.75|521.95|524.93|522.13|524.75|521.95|0
1643355770000|2022-01-28 07:42:50|524.93|522.13|524.93|522.13|524.93|522.13|524.75|521.95|0
1643355780000|2022-01-28 07:43:00|524.75|521.95|525.39|522.59|525.39|522.59|524.75|521.95|0
1643355790000|2022-01-28 07:43:10|525.29|522.49|525.21|522.41|525.29|522.49|525.11|522.31|0
1643355800000|2022-01-28 07:43:20|525.29|522.49|524.4|521.6|525.29|522.49|524.22|521.42|0
1643355810000|2022-01-28 07:43:30|524.31|521.51|524.22|521.42|524.75|521.95|524.22|521.42|0
1643355820000|2022-01-28 07:43:40|524.4|521.6|524.31|521.51|524.4|521.6|524.22|521.42|0
1643355830000|2022-01-28 07:43:50|524.22|521.42|523.68|520.88|524.58|521.78|523.68|520.88|0
1643355840000|2022-01-28 07:44:00|523.5|520.7|523.14|520.34|523.86|521.06|523.14|520.34|0
1643355850000|2022-01-28 07:44:10|523.06|520.26|523.14|520.34|523.14|520.34|523.06|520.26|0
1643355860000|2022-01-28 07:44:20|523.32|520.52|523.86|521.06|523.95|521.15|523.32|520.52|0
1643355870000|2022-01-28 07:44:30|523.77|520.97|524.04|521.24|524.31|521.51|523.77|520.97|0
1643355880000|2022-01-28 07:44:40|524.22|521.42|524.04|521.24|524.22|521.42|524.04|521.24|0
1643355890000|2022-01-28 07:44:50|524.22|521.42|524.4|521.6|524.4|521.6|524.22|521.42|0
1643355900000|2022-01-28 07:45:00|524.22|521.42|524.67|521.87|524.67|521.87|524.22|521.42|0
1643355910000|2022-01-28 07:45:10|524.57|521.77|524.4|521.6|524.75|521.95|524.4|521.6|0
1643355920000|2022-01-28 07:45:20|524.57|521.77|524.57|521.77|524.75|521.95|524.57|521.77|0
1643355930000|2022-01-28 07:45:30|524.75|521.95|524.93|522.13|525.11|522.31|524.75|521.95|0
1643355940000|2022-01-28 07:45:40|525.29|522.49|525.29|522.49|525.47|522.67|525.29|522.49|0
1643355950000|2022-01-28 07:45:50|525.39|522.59|525.11|522.31|525.39|522.59|525.11|522.31|0
1643355960000|2022-01-28 07:46:00|524.93|522.13|525.74|522.94|525.74|522.94|524.93|522.13|0
1643355970000|2022-01-28 07:46:10|525.29|522.49|525.47|522.67|525.65|522.85|525.29|522.49|0
1643355980000|2022-01-28 07:46:20|524.85|522.05|525.39|522.59|525.39|522.59|524.85|522.05|0
1643355990000|2022-01-28 07:46:30|525.29|522.49|525.39|522.59|525.65|522.85|525.29|522.49|0
1643356000000|2022-01-28 07:46:40|525.83|523.03|525.83|523.03|525.83|523.03|525.65|522.85|0
1643356010000|2022-01-28 07:46:50|526.01|523.21|525.65|522.85|526.01|523.21|525.47|522.67|0
1643356020000|2022-01-28 07:47:00|525.56|522.76|525.29|522.49|525.56|522.76|525.29|522.49|0
1643356030000|2022-01-28 07:47:10|525.39|522.59|525.47|522.67|525.47|522.67|525.39|522.59|0
1643356040000|2022-01-28 07:47:20|525.29|522.49|525.83|523.03|525.83|523.03|525.29|522.49|0
1643356050000|2022-01-28 07:47:30|525.92|523.12|525.83|523.03|525.92|523.12|525.47|522.67|0
1643356060000|2022-01-28 07:47:40|526.01|523.21|526.37|523.57|526.37|523.57|526.01|523.21|0
1643356070000|2022-01-28 07:47:50|526.55|523.75|525.83|523.03|526.55|523.75|525.83|523.03|0
1643356080000|2022-01-28 07:48:00|525.47|522.67|525.47|522.67|525.83|523.03|525.47|522.67|0
1643356090000|2022-01-28 07:48:10|525.29|522.49|525.29|522.49|525.47|522.67|525.29|522.49|0
1643356100000|2022-01-28 07:48:20|525.11|522.31|524.93|522.13|525.11|522.31|524.93|522.13|0
1643356110000|2022-01-28 07:48:30|524.75|521.95|524.57|521.77|524.75|521.95|524.57|521.77|0
1643356120000|2022-01-28 07:48:40|524.39|521.59|523.86|521.06|524.39|521.59|523.86|521.06|0
1643356130000|2022-01-28 07:48:50|523.95|521.15|523.86|521.06|523.95|521.15|523.86|521.06|0
1643356140000|2022-01-28 07:49:00|523.68|520.88|523.68|520.88|523.68|520.88|523.68|520.88|0
1643356150000|2022-01-28 07:49:10|523.5|520.7|523.32|520.52|523.5|520.7|523.32|520.52|0
1643356160000|2022-01-28 07:49:20|523.5|520.7|522.42|519.62|523.5|520.7|522.42|519.62|0
1643356170000|2022-01-28 07:49:30|522.07|519.27|522.24|519.44|522.24|519.44|522.07|519.27|0
1643356180000|2022-01-28 07:49:40|522.42|519.62|521.98|519.18|522.42|519.62|521.98|519.18|0
1643356190000|2022-01-28 07:49:50|521.71|518.91|521.89|519.09|521.89|519.09|521.71|518.91|0
1643356200000|2022-01-28 07:50:00|521.98|519.18|522.07|519.27|522.07|519.27|521.89|519.09|0
1643356210000|2022-01-28 07:50:10|521.71|518.91|521.71|518.91|521.71|518.91|521.62|518.82|0
1643356220000|2022-01-28 07:50:20|521.98|519.18|522.6|519.8|522.6|519.8|521.98|519.18|0
1643356230000|2022-01-28 07:50:30|522.78|519.98|523.05|520.25|523.14|520.34|522.78|519.98|0
1643356240000|2022-01-28 07:50:40|522.96|520.16|522.7|519.9|522.96|520.16|522.42|519.62|0
1643356250000|2022-01-28 07:50:50|522.6|519.8|522.42|519.62|522.6|519.8|522.42|519.62|0
1643356260000|2022-01-28 07:51:00|522.6|519.8|522.16|519.36|522.6|519.8|522.16|519.36|0
1643356270000|2022-01-28 07:51:10|521.98|519.18|521.71|518.91|522.07|519.27|521.71|518.91|0
1643356280000|2022-01-28 07:51:20|521.8|519|521.71|518.91|521.89|519.09|521.71|518.91|0
1643356290000|2022-01-28 07:51:30|521.62|518.82|521.62|518.82|521.62|518.82|521.53|518.73|0
1643356300000|2022-01-28 07:51:40|521.35|518.55|521.17|518.37|521.35|518.55|521.17|518.37|0
1643356310000|2022-01-28 07:51:50|521.09|518.29|520.99|518.19|521.35|518.55|520.99|518.19|0
1643356320000|2022-01-28 07:52:00|521.26|518.46|521.35|518.55|521.35|518.55|521.09|518.29|0
1643356330000|2022-01-28 07:52:10|521.17|518.37|520.91|518.11|521.17|518.37|520.91|518.11|0
1643356340000|2022-01-28 07:52:20|520.99|518.19|521.17|518.37|521.17|518.37|520.91|518.11|0
1643356350000|2022-01-28 07:52:30|520.81|518.01|519.92|517.12|520.81|518.01|519.74|516.94|0
1643356360000|2022-01-28 07:52:40|519.66|516.86|519.21|516.41|519.66|516.86|519.21|516.41|0
1643356370000|2022-01-28 07:52:50|519.39|516.59|518.85|516.05|519.39|516.59|518.85|516.05|0
1643356380000|2022-01-28 07:53:00|518.94|516.14|518.85|516.05|518.94|516.14|518.76|515.96|0
1643356390000|2022-01-28 07:53:10|518.67|515.87|518.85|516.05|519.03|516.23|518.67|515.87|0
1643356400000|2022-01-28 07:53:20|518.67|515.87|518.49|515.69|518.76|515.96|518.49|515.69|0
1643356410000|2022-01-28 07:53:30|518.67|515.87|518.67|515.87|518.67|515.87|518.67|515.87|0
1643356420000|2022-01-28 07:53:40|518.59|515.79|518.14|515.34|519.03|516.23|518.14|515.34|0
1643356430000|2022-01-28 07:53:50|518.05|515.25|518.05|515.25|518.23|515.43|518.05|515.25|0
1643356440000|2022-01-28 07:54:00|517.78|514.98|517.6|514.8|517.78|514.98|517.6|514.8|0
1643356450000|2022-01-28 07:54:10|517.52|514.72|517.52|514.72|517.96|515.16|517.52|514.72|0
1643356460000|2022-01-28 07:54:20|517.6|514.8|517.34|514.54|517.6|514.8|517.34|514.54|0
1643356470000|2022-01-28 07:54:30|517.25|514.45|517.42|514.62|517.52|514.72|517.25|514.45|0
1643356480000|2022-01-28 07:54:40|517.96|515.16|517.87|515.07|517.96|515.16|517.6|514.8|0
1643356490000|2022-01-28 07:54:50|517.96|515.16|517.78|514.98|517.96|515.16|517.25|514.45|0
1643356500000|2022-01-28 07:55:00|517.96|515.16|519.03|516.23|519.03|516.23|517.78|514.98|0
1643356510000|2022-01-28 07:55:10|518.85|516.05|518.85|516.05|518.85|516.05|518.49|515.69|0
1643356520000|2022-01-28 07:55:20|518.59|515.79|519.03|516.23|519.03|516.23|518.59|515.79|0
1643356530000|2022-01-28 07:55:30|518.85|516.05|519.03|516.23|519.03|516.23|518.85|516.05|0
1643356540000|2022-01-28 07:55:40|519.21|516.41|518.76|515.96|519.21|516.41|518.67|515.87|0
1643356550000|2022-01-28 07:55:50|518.67|515.87|519.03|516.23|519.03|516.23|518.67|515.87|0
1643356560000|2022-01-28 07:56:00|519.21|516.41|519.21|516.41|519.21|516.41|518.85|516.05|0
1643356570000|2022-01-28 07:56:10|519.48|516.68|519.38|516.58|519.56|516.76|519.21|516.41|0
1643356580000|2022-01-28 07:56:20|519.56|516.76|519.38|516.58|519.56|516.76|519.21|516.41|0
1643356590000|2022-01-28 07:56:30|519.21|516.41|519.21|516.41|519.21|516.41|519.21|516.41|0
1643356600000|2022-01-28 07:56:40|519.12|516.32|519.03|516.23|519.21|516.41|519.03|516.23|0
1643356610000|2022-01-28 07:56:50|518.94|516.14|519.38|516.58|519.38|516.58|518.94|516.14|0
1643356620000|2022-01-28 07:57:00|519.56|516.76|520.28|517.48|520.28|517.48|519.56|516.76|0
1643356630000|2022-01-28 07:57:10|520.1|517.3|520.45|517.65|520.45|517.65|520.1|517.3|0
1643356640000|2022-01-28 07:57:20|520.63|517.83|519.92|517.12|520.63|517.83|519.92|517.12|0
1643356650000|2022-01-28 07:57:30|520.28|517.48|520.28|517.48|520.63|517.83|520.28|517.48|0
1643356660000|2022-01-28 07:57:40|520.1|517.3|520.28|517.48|520.28|517.48|520.1|517.3|0
1643356670000|2022-01-28 07:57:50|520.45|517.65|520.45|517.65|520.55|517.75|520.45|517.65|0
1643356680000|2022-01-28 07:58:00|520.28|517.48|520.45|517.65|520.63|517.83|520.1|517.3|0
1643356690000|2022-01-28 07:58:10|520.63|517.83|520.28|517.48|520.63|517.83|520.28|517.48|0
1643356700000|2022-01-28 07:58:20|520.1|517.3|519.92|517.12|520.1|517.3|519.74|516.94|0
1643356710000|2022-01-28 07:58:30|520.45|517.65|520.37|517.57|520.45|517.65|520.37|517.57|0
1643356720000|2022-01-28 07:58:40|520.45|517.65|520.81|518.01|520.99|518.19|520.45|517.65|0
1643356730000|2022-01-28 07:58:50|520.63|517.83|520.63|517.83|520.73|517.93|520.63|517.83|0
1643356740000|2022-01-28 07:59:00|520.81|518.01|521.7|518.9|521.7|518.9|520.81|518.01|0
1643356750000|2022-01-28 07:59:10|521.35|518.55|521.53|518.73|521.7|518.9|521.35|518.55|0
1643356760000|2022-01-28 07:59:20|521.44|518.64|521.44|518.64|521.44|518.64|521.35|518.55|0
1643356770000|2022-01-28 07:59:30|521.7|518.9|521.53|518.73|521.98|519.18|521.53|518.73|0
1643356780000|2022-01-28 07:59:40|521.35|518.55|521.17|518.37|521.35|518.55|521.17|518.37|0
1643356790000|2022-01-28 07:59:50|521.53|518.73|520.63|517.83|521.53|518.73|520.63|517.83|0
1643356800000|2022-01-28 08:00:00|520.45|517.65|522.33|519.53|522.51|519.71|520.45|517.65|0
1643356810000|2022-01-28 08:00:10|521.88|519.08|522.87|520.07|523.14|520.34|521.53|518.73|0
1643356820000|2022-01-28 08:00:20|522.96|520.16|522.06|519.26|522.96|520.16|522.06|519.26|0
1643356830000|2022-01-28 08:00:30|523.23|520.43|523.32|520.52|523.32|520.52|522.42|519.62|0
1643356840000|2022-01-28 08:00:40|522.78|519.98|522.6|519.8|523.05|520.25|522.6|519.8|0
1643356850000|2022-01-28 08:00:50|522.42|519.62|523.32|520.52|523.49|520.69|522.42|519.62|0
1643356860000|2022-01-28 08:01:00|523.59|520.79|523.41|520.61|523.59|520.79|523.32|520.52|0
1643356870000|2022-01-28 08:01:10|522.96|520.16|523.14|520.34|523.14|520.34|522.51|519.71|0
1643356880000|2022-01-28 08:01:20|523.23|520.43|522.42|519.62|523.23|520.43|522.42|519.62|0
1643356890000|2022-01-28 08:01:30|521.53|518.73|521.53|518.73|521.88|519.08|521.53|518.73|0
1643356900000|2022-01-28 08:01:40|521.62|518.82|521.53|518.73|521.88|519.08|521.53|518.73|0
1643356910000|2022-01-28 08:01:50|521.62|518.82|521.88|519.08|522.06|519.26|521.62|518.82|0
1643356920000|2022-01-28 08:02:00|521.62|518.82|522.15|519.35|522.96|520.16|521.62|518.82|0
1643356930000|2022-01-28 08:02:10|521.7|518.9|520.99|518.19|521.7|518.9|520.99|518.19|0
1643356940000|2022-01-28 08:02:20|522.15|519.35|522.51|519.71|522.6|519.8|522.15|519.35|0
1643356950000|2022-01-28 08:02:30|522.06|519.26|522.42|519.62|522.42|519.62|522.06|519.26|0
1643356960000|2022-01-28 08:02:40|522.87|520.07|523.49|520.69|523.49|520.69|522.78|519.98|0
1643356970000|2022-01-28 08:02:50|523.31|520.51|524.21|521.41|524.21|521.41|523.31|520.51|0
1643356980000|2022-01-28 08:03:00|524.12|521.32|524.39|521.59|524.39|521.59|524.03|521.23|0
1643356990000|2022-01-28 08:03:10|523.85|521.05|523.14|520.34|523.85|521.05|522.42|519.62|0
1643357000000|2022-01-28 08:03:20|523.05|520.25|523.31|520.51|523.31|520.51|523.05|520.25|0
1643357010000|2022-01-28 08:03:30|523.85|521.05|523.77|520.97|523.85|521.05|523.77|520.97|0
1643357020000|2022-01-28 08:03:40|523.67|520.87|522.78|519.98|523.67|520.87|522.78|519.98|0
1643357030000|2022-01-28 08:03:50|523.14|520.34|523.31|520.51|524.21|521.41|523.14|520.34|0
1643357040000|2022-01-28 08:04:00|523.49|520.69|523.77|520.97|523.94|521.14|523.49|520.69|0
1643357050000|2022-01-28 08:04:10|523.85|521.05|524.66|521.86|524.66|521.86|523.67|520.87|0
1643357060000|2022-01-28 08:04:20|524.57|521.77|524.48|521.68|524.75|521.95|524.48|521.68|0
1643357070000|2022-01-28 08:04:30|524.12|521.32|524.75|521.95|524.75|521.95|524.03|521.23|0
1643357080000|2022-01-28 08:04:40|524.93|522.13|524.93|522.13|524.93|522.13|524.75|521.95|0
1643357090000|2022-01-28 08:04:50|525.02|522.22|524.84|522.04|525.11|522.31|524.84|522.04|0
1643357100000|2022-01-28 08:05:00|525|522.6|524.91|522.51|525|522.6|524.91|522.51|0
1643357110000|2022-01-28 08:05:10|525.18|522.78|524.91|522.51|525.18|522.78|524.73|522.33|0
1643357120000|2022-01-28 08:05:20|525|522.6|525.27|522.87|525.27|522.87|525|522.6|0
1643357130000|2022-01-28 08:05:30|525.45|523.05|525.45|523.05|525.62|523.22|525.45|523.05|0
1643357140000|2022-01-28 08:05:40|525.8|523.4|525.44|523.04|525.8|523.4|525.44|523.04|0
1643357150000|2022-01-28 08:05:50|525.27|522.87|525.98|523.58|525.98|523.58|525.27|522.87|0
1643357160000|2022-01-28 08:06:00|526.08|523.68|526.44|524.04|526.44|524.04|525.8|523.4|0
1643357170000|2022-01-28 08:06:10|527.06|524.66|526.7|524.3|527.06|524.66|526.7|524.3|0
1643357180000|2022-01-28 08:06:20|526.52|524.12|525.8|523.4|526.62|524.22|525.8|523.4|0
1643357190000|2022-01-28 08:06:30|525.62|523.22|525.62|523.22|525.8|523.4|525.44|523.04|0
1643357200000|2022-01-28 08:06:40|525.27|522.87|524.55|522.15|525.27|522.87|524.55|522.15|0
1643357210000|2022-01-28 08:06:50|524.46|522.06|524.37|521.97|524.46|522.06|524.37|521.97|0
1643357220000|2022-01-28 08:07:00|524.19|521.79|524.01|521.61|524.19|521.79|523.83|521.43|0
1643357230000|2022-01-28 08:07:10|523.65|521.25|524.37|521.97|524.37|521.97|523.65|521.25|0
1643357240000|2022-01-28 08:07:20|524.73|522.33|524.73|522.33|524.73|522.33|524.37|521.97|0
1643357250000|2022-01-28 08:07:30|524.37|521.97|524.82|522.42|524.82|522.42|524.37|521.97|0
1643357260000|2022-01-28 08:07:40|525|522.6|525.62|523.22|525.62|523.22|525|522.6|0
1643357270000|2022-01-28 08:07:50|525.72|523.32|526.34|523.94|526.34|523.94|525.72|523.32|0
1643357280000|2022-01-28 08:08:00|526.16|523.76|526.52|524.12|526.52|524.12|526.16|523.76|0
1643357290000|2022-01-28 08:08:10|526.7|524.3|526.88|524.48|526.88|524.48|526.7|524.3|0
1643357300000|2022-01-28 08:08:20|527.06|524.66|527.06|524.66|527.52|525.12|527.06|524.66|0
1643357310000|2022-01-28 08:08:30|526.88|524.48|527.24|524.84|527.51|525.11|526.88|524.48|0
1643357320000|2022-01-28 08:08:40|527.16|524.76|527.06|524.66|527.6|525.2|527.06|524.66|0
1643357330000|2022-01-28 08:08:50|527.24|524.84|527.78|525.38|527.87|525.47|527.24|524.84|0
1643357340000|2022-01-28 08:09:00|527.6|525.2|528.32|525.92|528.32|525.92|527.6|525.2|0
1643357350000|2022-01-28 08:09:10|526.88|524.48|527.06|524.66|527.06|524.66|526.88|524.48|0
1643357360000|2022-01-28 08:09:20|527.15|524.75|526.97|524.57|527.24|524.84|526.97|524.57|0
1643357370000|2022-01-28 08:09:30|527.24|524.84|527.06|524.66|527.24|524.84|527.06|524.66|0
1643357380000|2022-01-28 08:09:40|527.78|525.38|528.14|525.74|528.32|525.92|527.78|525.38|0
1643357390000|2022-01-28 08:09:50|528.32|525.92|527.6|525.2|528.32|525.92|527.6|525.2|0
1643357400000|2022-01-28 08:10:00|527.06|524.66|528.32|525.92|528.32|525.92|527.06|524.66|0
1643357410000|2022-01-28 08:10:10|528.23|525.83|528.5|526.1|528.86|526.46|528.23|525.83|0
1643357420000|2022-01-28 08:10:20|528.68|526.28|528.86|526.46|528.86|526.46|528.68|526.28|0
1643357430000|2022-01-28 08:10:30|528.68|526.28|529.04|526.64|529.04|526.64|528.68|526.28|0
1643357440000|2022-01-28 08:10:40|529.22|526.82|529.22|526.82|529.32|526.92|529.22|526.82|0
1643357450000|2022-01-28 08:10:50|529.68|527.28|530.22|527.82|530.3|527.9|529.68|527.28|0
1643357460000|2022-01-28 08:11:00|530.3|527.9|531.93|529.53|531.93|529.53|530.3|527.9|0
1643357470000|2022-01-28 08:11:10|532.29|529.89|532.11|529.71|532.57|530.17|532.11|529.71|0
1643357480000|2022-01-28 08:11:20|532.02|529.62|532.02|529.62|532.02|529.62|531.75|529.35|0
1643357490000|2022-01-28 08:11:30|531.93|529.53|532.02|529.62|532.02|529.62|531.57|529.17|0
1643357500000|2022-01-28 08:11:40|531.57|529.17|531.03|528.63|531.57|529.17|530.3|527.9|0
1643357510000|2022-01-28 08:11:50|531.12|528.72|531.39|528.99|531.48|529.08|531.12|528.72|0
1643357520000|2022-01-28 08:12:00|531.57|529.17|531.21|528.81|531.93|529.53|531.21|528.81|0
1643357530000|2022-01-28 08:12:10|531.39|528.99|531.66|529.26|531.66|529.26|531.39|528.99|0
1643357540000|2022-01-28 08:12:20|532.11|529.71|532.38|529.98|532.38|529.98|532.11|529.71|0
1643357550000|2022-01-28 08:12:30|532.2|529.8|532.29|529.89|532.47|530.07|532.2|529.8|0
1643357560000|2022-01-28 08:12:40|532.11|529.71|531.75|529.35|532.11|529.71|531.75|529.35|0
1643357570000|2022-01-28 08:12:50|531.93|529.53|532.11|529.71|532.11|529.71|531.84|529.44|0
1643357580000|2022-01-28 08:13:00|532.65|530.25|532.57|530.17|532.65|530.25|532.57|530.17|0
1643357590000|2022-01-28 08:13:10|532.11|529.71|532.11|529.71|532.29|529.89|532.02|529.62|0
1643357600000|2022-01-28 08:13:20|532.29|529.89|532.29|529.89|532.47|530.07|532.29|529.89|0
1643357610000|2022-01-28 08:13:30|531.93|529.53|531.03|528.63|531.93|529.53|531.03|528.63|0
1643357620000|2022-01-28 08:13:40|530.84|528.44|530.48|528.08|530.84|528.44|530.48|528.08|0
1643357630000|2022-01-28 08:13:50|530.4|528|530.94|528.54|530.94|528.54|530.3|527.9|0
1643357640000|2022-01-28 08:14:00|531.12|528.72|531.75|529.35|531.75|529.35|531.12|528.72|0
1643357650000|2022-01-28 08:14:10|532.29|529.89|532.65|530.25|532.65|530.25|532.29|529.89|0
1643357660000|2022-01-28 08:14:20|532.47|530.07|533.47|531.07|533.47|531.07|532.47|530.07|0
1643357670000|2022-01-28 08:14:30|533.19|530.79|533.38|530.98|533.38|530.98|533.19|530.79|0
1643357680000|2022-01-28 08:14:40|533.56|531.16|534.28|531.88|534.46|532.06|533.56|531.16|0
1643357690000|2022-01-28 08:14:50|534.46|532.06|534.46|532.06|534.46|532.06|534.46|532.06|0
1643357700000|2022-01-28 08:15:00|534.64|532.24|534.46|532.06|534.64|532.24|534.28|531.88|0
1643357710000|2022-01-28 08:15:10|534.64|532.24|535.01|532.61|535.01|532.61|534.64|532.24|0
1643357720000|2022-01-28 08:15:20|534.83|532.43|534.38|531.98|534.83|532.43|534.38|531.98|0
1643357730000|2022-01-28 08:15:30|534.46|532.06|534.74|532.34|535.01|532.61|534.28|531.88|0
1643357740000|2022-01-28 08:15:40|534.38|531.98|534.46|532.06|534.64|532.24|534.38|531.98|0
1643357750000|2022-01-28 08:15:50|534.28|531.88|533.83|531.43|534.28|531.88|533.56|531.16|0
1643357760000|2022-01-28 08:16:00|534.46|532.06|534.64|532.24|534.64|532.24|534.28|531.88|0
1643357770000|2022-01-28 08:16:10|535.01|532.61|535.19|532.79|535.28|532.88|535.01|532.61|0
1643357780000|2022-01-28 08:16:20|535.55|533.15|535.55|533.15|536.09|533.69|535.55|533.15|0
1643357790000|2022-01-28 08:16:30|535.73|533.33|535.73|533.33|535.91|533.51|535.73|533.33|0
1643357800000|2022-01-28 08:16:40|536.01|533.61|536.28|533.88|536.28|533.88|536.01|533.61|0
1643357810000|2022-01-28 08:16:50|536.19|533.79|536.46|534.06|536.46|534.06|536.09|533.69|0
1643357820000|2022-01-28 08:17:00|535.73|533.33|535.55|533.15|536.19|533.79|535.55|533.15|0
1643357830000|2022-01-28 08:17:10|535.73|533.33|535.73|533.33|535.73|533.33|535.73|533.33|0
1643357840000|2022-01-28 08:17:20|535.37|532.97|535.28|532.88|535.73|533.33|535.28|532.88|0
1643357850000|2022-01-28 08:17:30|535.01|532.61|534.64|532.24|535.01|532.61|534.64|532.24|0
1643357860000|2022-01-28 08:17:40|534.74|532.34|535.46|533.06|535.46|533.06|534.74|532.34|0
1643357870000|2022-01-28 08:17:50|535.91|533.51|536.09|533.69|536.09|533.69|535.91|533.51|0
1643357880000|2022-01-28 08:18:00|536.28|533.88|535.73|533.33|536.28|533.88|535.73|533.33|0
1643357890000|2022-01-28 08:18:10|536.01|533.61|536.09|533.69|536.19|533.79|536.01|533.61|0
1643357900000|2022-01-28 08:18:20|535.91|533.51|534.82|532.42|535.91|533.51|534.82|532.42|0
1643357910000|2022-01-28 08:18:30|535.01|532.61|534.46|532.06|535.01|532.61|534.46|532.06|0
1643357920000|2022-01-28 08:18:40|534.37|531.97|534.46|532.06|534.46|532.06|534.28|531.88|0
1643357930000|2022-01-28 08:18:50|535.19|532.79|535.28|532.88|535.28|532.88|534.64|532.24|0
1643357940000|2022-01-28 08:19:00|535.01|532.61|536.01|533.61|536.01|533.61|534.82|532.42|0
1643357950000|2022-01-28 08:19:10|535.91|533.51|536.82|534.42|536.82|534.42|535.91|533.51|0
1643357960000|2022-01-28 08:19:20|536.73|534.33|537|534.6|537.37|534.97|536.73|534.33|0
1643357970000|2022-01-28 08:19:30|536.91|534.51|537|534.6|537|534.6|536.64|534.24|0
1643357980000|2022-01-28 08:19:40|537.18|534.78|538.27|535.87|538.27|535.87|537.18|534.78|0
1643357990000|2022-01-28 08:19:50|538.19|535.79|539.19|536.79|539.19|536.79|538.01|535.61|0
1643358000000|2022-01-28 08:20:00|538.82|536.42|539.91|537.51|539.91|537.51|538.82|536.42|0
1643358010000|2022-01-28 08:20:10|540.1|537.7|540.28|537.88|540.92|538.52|540.1|537.7|0
1643358020000|2022-01-28 08:20:20|540.64|538.24|541.37|538.97|541.37|538.97|540.64|538.24|0
1643358030000|2022-01-28 08:20:30|541.56|539.16|541.37|538.97|541.56|539.16|541.37|538.97|0
1643358040000|2022-01-28 08:20:40|541.47|539.07|542.47|540.07|542.47|540.07|541.47|539.07|0
1643358050000|2022-01-28 08:20:50|542.29|539.89|542.02|539.62|542.47|540.07|542.02|539.62|0
1643358060000|2022-01-28 08:21:00|542.1|539.7|542.29|539.89|542.56|540.16|542.1|539.7|0
1643358070000|2022-01-28 08:21:10|542.38|539.98|541.92|539.52|542.47|540.07|541.74|539.34|0
1643358080000|2022-01-28 08:21:20|541.37|538.97|541.83|539.43|541.83|539.43|541.37|538.97|0
1643358090000|2022-01-28 08:21:30|541.37|538.97|542.29|539.89|542.47|540.07|541.37|538.97|0
1643358100000|2022-01-28 08:21:40|542.65|540.25|543.84|541.44|543.84|541.44|542.47|540.07|0
1643358110000|2022-01-28 08:21:50|543.57|541.17|544.3|541.9|544.39|541.99|543.57|541.17|0
1643358120000|2022-01-28 08:22:00|544.03|541.63|543.02|540.62|544.03|541.63|542.47|540.07|0
1643358130000|2022-01-28 08:22:10|542.47|540.07|542.83|540.43|542.83|540.43|542.29|539.89|0
1643358140000|2022-01-28 08:22:20|543.02|540.62|543.93|541.53|543.93|541.53|543.02|540.62|0
1643358150000|2022-01-28 08:22:30|543.48|541.08|544.66|542.26|544.85|542.45|543.48|541.08|0
1643358160000|2022-01-28 08:22:40|544.21|541.81|544.85|542.45|544.85|542.45|544.11|541.71|0
1643358170000|2022-01-28 08:22:50|544.48|542.08|543.75|541.35|544.85|542.45|543.75|541.35|0
1643358180000|2022-01-28 08:23:00|544.03|541.63|543.56|541.16|544.03|541.63|543.56|541.16|0
1643358190000|2022-01-28 08:23:10|543.2|540.8|542.93|540.53|543.2|540.8|542.83|540.43|0
1643358200000|2022-01-28 08:23:20|543.11|540.71|543.56|541.16|543.93|541.53|543.11|540.71|0
1643358210000|2022-01-28 08:23:30|543.75|541.35|543.84|541.44|544.11|541.71|543.75|541.35|0
1643358220000|2022-01-28 08:23:40|543.2|540.8|543.84|541.44|544.39|541.99|543.2|540.8|0
1643358230000|2022-01-28 08:23:50|544.03|541.63|543.38|540.98|544.03|541.63|543.2|540.8|0
1643358240000|2022-01-28 08:24:00|543.48|541.08|542.56|540.16|543.48|541.08|542.56|540.16|0
1643358250000|2022-01-28 08:24:10|542.47|540.07|542.1|539.7|542.47|540.07|542.1|539.7|0
1643358260000|2022-01-28 08:24:20|542.28|539.88|541.01|538.61|542.28|539.88|541.01|538.61|0
1643358270000|2022-01-28 08:24:30|541.55|539.15|541.01|538.61|541.55|539.15|541.01|538.61|0
1643358280000|2022-01-28 08:24:40|541.28|538.88|541.01|538.61|541.28|538.88|541.01|538.61|0
1643358290000|2022-01-28 08:24:50|540.74|538.34|540.28|537.88|540.74|538.34|540.28|537.88|0
1643358300000|2022-01-28 08:25:00|540.82|538.42|541.55|539.15|541.55|539.15|540.46|538.06|0
1643358310000|2022-01-28 08:25:10|541.37|538.97|541.47|539.07|541.65|539.25|541.37|538.97|0
1643358320000|2022-01-28 08:25:20|541.37|538.97|541.47|539.07|541.92|539.52|541.37|538.97|0
1643358330000|2022-01-28 08:25:30|540.82|538.42|540.82|538.42|541.19|538.79|540.82|538.42|0
1643358340000|2022-01-28 08:25:40|540.28|537.88|541.01|538.61|541.01|538.61|540.28|537.88|0
1643358350000|2022-01-28 08:25:50|540.82|538.42|541.01|538.61|541.01|538.61|540.82|538.42|0
1643358360000|2022-01-28 08:26:00|541.37|538.97|541.92|539.52|542.28|539.88|541.37|538.97|0
1643358370000|2022-01-28 08:26:10|541.74|539.34|542.47|540.07|542.47|540.07|541.74|539.34|0
1643358380000|2022-01-28 08:26:20|542.28|539.88|542.1|539.7|542.28|539.88|542.1|539.7|0
1643358390000|2022-01-28 08:26:30|541.92|539.52|540.64|538.24|541.92|539.52|540.64|538.24|0
1643358400000|2022-01-28 08:26:40|540.55|538.15|540.28|537.88|540.55|538.15|540.28|537.88|0
1643358410000|2022-01-28 08:26:50|540.74|538.34|540.01|537.61|540.74|538.34|540.01|537.61|0
1643358420000|2022-01-28 08:27:00|540.46|538.06|539.91|537.51|540.46|538.06|539.73|537.33|0
1643358430000|2022-01-28 08:27:10|540.28|537.88|539.73|537.33|540.28|537.88|539.73|537.33|0
1643358440000|2022-01-28 08:27:20|539.91|537.51|539.28|536.88|539.91|537.51|539.28|536.88|0
1643358450000|2022-01-28 08:27:30|539|536.6|537.73|535.33|539|536.6|537.73|535.33|0
1643358460000|2022-01-28 08:27:40|537.91|535.51|537.46|535.06|537.91|535.51|537.46|535.06|0
1643358470000|2022-01-28 08:27:50|537.73|535.33|537.91|535.51|537.91|535.51|537.54|535.14|0
1643358480000|2022-01-28 08:28:00|537.54|535.14|538.45|536.05|538.45|536.05|537.54|535.14|0
1643358490000|2022-01-28 08:28:10|537.91|535.51|538.64|536.24|538.64|536.24|537.91|535.51|0
1643358500000|2022-01-28 08:28:20|539.1|536.7|539.36|536.96|539.55|537.15|539.1|536.7|0
1643358510000|2022-01-28 08:28:30|539.1|536.7|538.64|536.24|539.1|536.7|538.64|536.24|0
1643358520000|2022-01-28 08:28:40|538.82|536.42|538.64|536.24|539|536.6|538.64|536.24|0
1643358530000|2022-01-28 08:28:50|538.55|536.15|538.45|536.05|538.55|536.15|538.09|535.69|0
1643358540000|2022-01-28 08:29:00|538.64|536.24|538.27|535.87|538.64|536.24|538.27|535.87|0
1643358550000|2022-01-28 08:29:10|538.82|536.42|539.82|537.42|539.82|537.42|538.82|536.42|0
1643358560000|2022-01-28 08:29:20|540.09|537.69|540.37|537.97|540.37|537.97|539.82|537.42|0
1643358570000|2022-01-28 08:29:30|540.46|538.06|540.46|538.06|540.46|538.06|539.73|537.33|0
1643358580000|2022-01-28 08:29:40|540.64|538.24|540.28|537.88|540.64|538.24|540.28|537.88|0
1643358590000|2022-01-28 08:29:50|540.19|537.79|540.46|538.06|540.55|538.15|540.19|537.79|0
1643358600000|2022-01-28 08:30:00|540.82|538.42|539.73|537.33|540.92|538.52|539.73|537.33|0
1643358610000|2022-01-28 08:30:10|539.64|537.24|539.46|537.06|540.09|537.69|539.46|537.06|0
1643358620000|2022-01-28 08:30:20|539|536.6|539.36|536.96|539.36|536.96|538.82|536.42|0
1643358630000|2022-01-28 08:30:30|539.55|537.15|540.09|537.69|540.28|537.88|539.55|537.15|0
1643358640000|2022-01-28 08:30:40|539.91|537.51|539.91|537.51|540.09|537.69|539.91|537.51|0
1643358650000|2022-01-28 08:30:50|540.19|537.79|540.64|538.24|540.64|538.24|540.09|537.69|0
1643358660000|2022-01-28 08:31:00|541|538.6|541|538.6|541|538.6|540.64|538.24|0
1643358670000|2022-01-28 08:31:10|540.82|538.42|541.1|538.7|541.1|538.7|540.82|538.42|0
1643358680000|2022-01-28 08:31:20|541.37|538.97|541.37|538.97|541.55|539.15|541.37|538.97|0
1643358690000|2022-01-28 08:31:30|541.92|539.52|541.73|539.33|541.92|539.52|541.73|539.33|0
1643358700000|2022-01-28 08:31:40|541.55|539.15|541.83|539.43|541.83|539.43|541.37|538.97|0
1643358710000|2022-01-28 08:31:50|541.92|539.52|542.28|539.88|542.28|539.88|541.92|539.52|0
1643358720000|2022-01-28 08:32:00|542.74|540.34|542.83|540.43|542.83|540.43|542.65|540.25|0
1643358730000|2022-01-28 08:32:10|543.38|540.98|543.74|541.34|543.74|541.34|543.01|540.61|0
1643358740000|2022-01-28 08:32:20|543.47|541.07|542.83|540.43|543.56|541.16|542.83|540.43|0
1643358750000|2022-01-28 08:32:30|542.74|540.34|543.2|540.8|543.74|541.34|542.74|540.34|0
1643358760000|2022-01-28 08:32:40|543.38|540.98|542.46|540.06|543.38|540.98|542.38|539.98|0
1643358770000|2022-01-28 08:32:50|542.1|539.7|542.01|539.61|542.1|539.7|542.01|539.61|0
1643358780000|2022-01-28 08:33:00|542.1|539.7|541.55|539.15|542.46|540.06|541.55|539.15|0
1643358790000|2022-01-28 08:33:10|541.28|538.88|540.82|538.42|541.28|538.88|540.82|538.42|0
1643358800000|2022-01-28 08:33:20|540.92|538.52|541.65|539.25|541.65|539.25|540.92|538.52|0
1643358810000|2022-01-28 08:33:30|541.73|539.33|542.28|539.88|542.28|539.88|541.73|539.33|0
1643358820000|2022-01-28 08:33:40|542.46|540.06|542.83|540.43|542.83|540.43|542.46|540.06|0
1643358830000|2022-01-28 08:33:50|543.2|540.8|542.28|539.88|543.2|540.8|542.28|539.88|0
1643358840000|2022-01-28 08:34:00|542.01|539.61|541.92|539.52|542.01|539.61|541.73|539.33|0
1643358850000|2022-01-28 08:34:10|541.55|539.15|541.55|539.15|541.73|539.33|541.19|538.79|0
1643358860000|2022-01-28 08:34:20|542.1|539.7|542.28|539.88|542.56|540.16|542.1|539.7|0
1643358870000|2022-01-28 08:34:30|542.1|539.7|541.83|539.43|542.1|539.7|541.73|539.33|0
1643358880000|2022-01-28 08:34:40|541.37|538.97|542.1|539.7|542.1|539.7|541.37|538.97|0
1643358890000|2022-01-28 08:34:50|542.46|540.06|541|538.6|542.46|540.06|541|538.6|0
1643358900000|2022-01-28 08:35:00|540.37|537.97|539.54|537.14|540.37|537.97|539.54|537.14|0
1643358910000|2022-01-28 08:35:10|539.36|536.96|538.91|536.51|539.36|536.96|538.91|536.51|0
1643358920000|2022-01-28 08:35:20|539|536.6|538.18|535.78|539|536.6|538.18|535.78|0
1643358930000|2022-01-28 08:35:30|537.91|535.51|538.45|536.05|538.45|536.05|537.72|535.32|0
1643358940000|2022-01-28 08:35:40|538.27|535.87|537.91|535.51|538.36|535.96|537.91|535.51|0
1643358950000|2022-01-28 08:35:50|537.82|535.42|538.09|535.69|538.09|535.69|537.82|535.42|0
1643358960000|2022-01-28 08:36:00|538.27|535.87|538|535.6|538.45|536.05|538|535.6|0
1643358970000|2022-01-28 08:36:10|538.36|535.96|539.36|536.96|539.36|536.96|538.36|535.96|0
1643358980000|2022-01-28 08:36:20|539.18|536.78|539.46|537.06|539.54|537.14|539.18|536.78|0
1643358990000|2022-01-28 08:36:30|539.36|536.96|540|537.6|540|537.6|539.36|536.96|0
1643359000000|2022-01-28 08:36:40|539.91|537.51|539.91|537.51|540|537.6|539.91|537.51|0
1643359010000|2022-01-28 08:36:50|540.09|537.69|540.27|537.87|540.27|537.87|540.09|537.69|0
1643359020000|2022-01-28 08:37:00|540.46|538.06|540.09|537.69|540.46|538.06|539.91|537.51|0
1643359030000|2022-01-28 08:37:10|541|538.6|539.73|537.33|541|538.6|539.73|537.33|0
1643359040000|2022-01-28 08:37:20|539|536.6|538.82|536.42|539|536.6|538.82|536.42|0
1643359050000|2022-01-28 08:37:30|539.54|537.14|539|536.6|539.54|537.14|539|536.6|0
1643359060000|2022-01-28 08:37:40|539.18|536.78|539.36|536.96|539.36|536.96|539|536.6|0
1643359070000|2022-01-28 08:37:50|539|536.6|538.63|536.23|539|536.6|538.63|536.23|0
1643359080000|2022-01-28 08:38:00|538.82|536.42|540.37|537.97|540.37|537.97|538.82|536.42|0
1643359090000|2022-01-28 08:38:10|540.46|538.06|539.91|537.51|540.46|538.06|539.91|537.51|0
1643359100000|2022-01-28 08:38:20|539.54|537.14|538|535.6|539.54|537.14|538|535.6|0
1643359110000|2022-01-28 08:38:30|537.91|535.51|537.45|535.05|537.91|535.51|537.45|535.05|0
1643359120000|2022-01-28 08:38:40|537.36|534.96|537.54|535.14|537.54|535.14|537.18|534.78|0
1643359130000|2022-01-28 08:38:50|537.72|535.32|538.18|535.78|538.18|535.78|537.72|535.32|0
1643359140000|2022-01-28 08:39:00|538.36|535.96|539.27|536.87|539.36|536.96|538.36|535.96|0
1643359150000|2022-01-28 08:39:10|538.81|536.41|539.18|536.78|539.18|536.78|538.81|536.41|0
1643359160000|2022-01-28 08:39:20|539|536.6|538.27|535.87|539|536.6|538.27|535.87|0
1643359170000|2022-01-28 08:39:30|537.9|535.5|537.82|535.42|538.09|535.69|537.82|535.42|0
1643359180000|2022-01-28 08:39:40|537.54|535.14|537.27|534.87|537.54|535.14|537.27|534.87|0
1643359190000|2022-01-28 08:39:50|536.81|534.41|536.63|534.23|537|534.6|536.63|534.23|0
1643359200000|2022-01-28 08:40:00|536.45|534.05|536.45|534.05|536.91|534.51|536.45|534.05|0
1643359210000|2022-01-28 08:40:10|536.63|534.23|536.45|534.05|536.91|534.51|536.45|534.05|0
1643359220000|2022-01-28 08:40:20|536.36|533.96|536.27|533.87|536.36|533.96|536.09|533.69|0
1643359230000|2022-01-28 08:40:30|536.09|533.69|535.72|533.32|536.09|533.69|535.72|533.32|0
1643359240000|2022-01-28 08:40:40|535.91|533.51|536.09|533.69|536.09|533.69|535.72|533.32|0
1643359250000|2022-01-28 08:40:50|536.73|534.33|536.91|534.51|536.91|534.51|536.63|534.23|0
1643359260000|2022-01-28 08:41:00|537|534.6|536.45|534.05|537.09|534.69|536.45|534.05|0
1643359270000|2022-01-28 08:41:10|535.91|533.51|537.36|534.96|537.36|534.96|535.91|533.51|0
1643359280000|2022-01-28 08:41:20|537.45|535.05|538.09|535.69|538.09|535.69|537.45|535.05|0
1643359290000|2022-01-28 08:41:30|537.9|535.5|537.36|534.96|537.9|535.5|537.36|534.96|0
1643359300000|2022-01-28 08:41:40|537.18|534.78|537.36|534.96|537.36|534.96|536.81|534.41|0
1643359310000|2022-01-28 08:41:50|537.45|535.05|536.63|534.23|537.45|535.05|536.63|534.23|0
1643359320000|2022-01-28 08:42:00|537.36|534.96|537.36|534.96|537.54|535.14|537.36|534.96|0
1643359330000|2022-01-28 08:42:10|537.54|535.14|537|534.6|537.54|535.14|536.81|534.41|0
1643359340000|2022-01-28 08:42:20|536.81|534.41|537.45|535.05|537.45|535.05|536.63|534.23|0
1643359350000|2022-01-28 08:42:30|537.18|534.78|536.63|534.23|537.18|534.78|536.63|534.23|0
1643359360000|2022-01-28 08:42:40|536.27|533.87|536.09|533.69|536.27|533.87|536.09|533.69|0
1643359370000|2022-01-28 08:42:50|536.45|534.05|536.36|533.96|536.45|534.05|536.36|533.96|0
1643359380000|2022-01-28 08:43:00|536.45|534.05|536.27|533.87|536.45|534.05|536.09|533.69|0
1643359390000|2022-01-28 08:43:10|536.09|533.69|536.27|533.87|537.18|534.78|536.09|533.69|0
1643359400000|2022-01-28 08:43:20|536.09|533.69|535.72|533.32|536.09|533.69|535.72|533.32|0
1643359410000|2022-01-28 08:43:30|535.9|533.5|536.27|533.87|536.27|533.87|535.9|533.5|0
1643359420000|2022-01-28 08:43:40|535.72|533.32|536.09|533.69|536.09|533.69|535.36|532.96|0
1643359430000|2022-01-28 08:43:50|535.9|533.5|535.72|533.32|535.9|533.5|535.72|533.32|0
1643359440000|2022-01-28 08:44:00|535.9|533.5|535.72|533.32|535.9|533.5|535.72|533.32|0
1643359450000|2022-01-28 08:44:10|535.64|533.24|537.18|534.78|537.18|534.78|535.64|533.24|0
1643359460000|2022-01-28 08:44:20|536.81|534.41|537.54|535.14|537.9|535.5|536.81|534.41|0
1643359470000|2022-01-28 08:44:30|537.36|534.96|537.36|534.96|537.54|535.14|537.36|534.96|0
1643359480000|2022-01-28 08:44:40|537.54|535.14|537.63|535.23|537.63|535.23|537.45|535.05|0
1643359490000|2022-01-28 08:44:50|537.9|535.5|538.09|535.69|538.09|535.69|537.72|535.32|0
1643359500000|2022-01-28 08:45:00|537.9|535.5|538.81|536.41|538.81|536.41|537.9|535.5|0
1643359510000|2022-01-28 08:45:10|539|536.6|539|536.6|539|536.6|539|536.6|0
1643359520000|2022-01-28 08:45:20|538.81|536.41|538.81|536.41|539|536.6|538.45|536.05|0
1643359530000|2022-01-28 08:45:30|539|536.6|539.18|536.78|539.18|536.78|539|536.6|0
1643359540000|2022-01-28 08:45:40|539.27|536.87|539.54|537.14|539.54|537.14|539.27|536.87|0
1643359550000|2022-01-28 08:45:50|539.36|536.96|538.08|535.68|539.36|536.96|538.08|535.68|0
1643359560000|2022-01-28 08:46:00|537.9|535.5|537.54|535.14|538|535.6|537.54|535.14|0
1643359570000|2022-01-28 08:46:10|537.72|535.32|537.9|535.5|537.9|535.5|537.72|535.32|0
1643359580000|2022-01-28 08:46:20|537.72|535.32|538.27|535.87|538.36|535.96|537.72|535.32|0
1643359590000|2022-01-28 08:46:30|538.63|536.23|537.36|534.96|538.63|536.23|537.36|534.96|0
1643359600000|2022-01-28 08:46:40|537.45|535.05|536.99|534.59|537.54|535.14|536.99|534.59|0
1643359610000|2022-01-28 08:46:50|537.18|534.78|536.91|534.51|537.18|534.78|536.91|534.51|0
1643359620000|2022-01-28 08:47:00|536.72|534.32|536.27|533.87|536.72|534.32|536.09|533.69|0
1643359630000|2022-01-28 08:47:10|536.18|533.78|535.9|533.5|536.45|534.05|535.9|533.5|0
1643359640000|2022-01-28 08:47:20|535.72|533.32|534.55|532.15|535.72|533.32|534.55|532.15|0
1643359650000|2022-01-28 08:47:30|534.82|532.42|534.45|532.05|534.82|532.42|534.45|532.05|0
1643359660000|2022-01-28 08:47:40|534.63|532.23|534.27|531.87|534.63|532.23|534.27|531.87|0
1643359670000|2022-01-28 08:47:50|534.45|532.05|534.27|531.87|534.45|532.05|534.18|531.78|0
1643359680000|2022-01-28 08:48:00|533.55|531.15|531.65|529.25|533.55|531.15|531.65|529.25|0
1643359690000|2022-01-28 08:48:10|532.82|530.42|532.46|530.06|532.82|530.42|532.28|529.88|0
1643359700000|2022-01-28 08:48:20|532.82|530.42|533|530.6|533.18|530.78|532.82|530.42|0
1643359710000|2022-01-28 08:48:30|532.28|529.88|532.28|529.88|532.28|529.88|532.1|529.7|0
1643359720000|2022-01-28 08:48:40|532.64|530.24|532.46|530.06|532.64|530.24|532.28|529.88|0
1643359730000|2022-01-28 08:48:50|533|530.6|533|530.6|533|530.6|532.64|530.24|0
1643359740000|2022-01-28 08:49:00|533.37|530.97|534.37|531.97|534.45|532.05|533.37|530.97|0
1643359750000|2022-01-28 08:49:10|534.09|531.69|534.63|532.23|534.63|532.23|534.09|531.69|0
1643359760000|2022-01-28 08:49:20|535|532.6|535.27|532.87|535.27|532.87|534.91|532.51|0
1643359770000|2022-01-28 08:49:30|535.72|533.32|535.9|533.5|535.9|533.5|535.54|533.14|0
1643359780000|2022-01-28 08:49:40|536.27|533.87|535.9|533.5|536.27|533.87|535.9|533.5|0
1643359790000|2022-01-28 08:49:50|535.09|532.69|535.54|533.14|535.54|533.14|535.09|532.69|0
1643359800000|2022-01-28 08:50:00|536.08|533.68|536.45|534.05|536.45|534.05|536.08|533.68|0
1643359810000|2022-01-28 08:50:10|535.9|533.5|535.18|532.78|535.9|533.5|535.18|532.78|0
1643359820000|2022-01-28 08:50:20|535.72|533.32|535.72|533.32|535.72|533.32|535.72|533.32|0
1643359830000|2022-01-28 08:50:30|535.54|533.14|534.45|532.05|535.54|533.14|534.45|532.05|0
1643359840000|2022-01-28 08:50:40|534.55|532.15|533.91|531.51|534.63|532.23|533.91|531.51|0
1643359850000|2022-01-28 08:50:50|533.82|531.42|533.55|531.15|533.82|531.42|533.46|531.06|0
1643359860000|2022-01-28 08:51:00|533.73|531.33|533.28|530.88|533.73|531.33|533.18|530.78|0
1643359870000|2022-01-28 08:51:10|533|530.6|532.82|530.42|533.28|530.88|532.82|530.42|0
1643359880000|2022-01-28 08:51:20|533|530.6|533.91|531.51|533.91|531.51|533|530.6|0
1643359890000|2022-01-28 08:51:30|533.73|531.33|533.36|530.96|533.82|531.42|533.36|530.96|0
1643359900000|2022-01-28 08:51:40|533.18|530.78|533.73|531.33|534.27|531.87|533.18|530.78|0
1643359910000|2022-01-28 08:51:50|533.82|531.42|534.27|531.87|534.27|531.87|533.82|531.42|0
1643359920000|2022-01-28 08:52:00|534.09|531.69|533.73|531.33|534.09|531.69|533.55|531.15|0
1643359930000|2022-01-28 08:52:10|533.64|531.24|533.55|531.15|533.64|531.24|533.55|531.15|0
1643359940000|2022-01-28 08:52:20|533.73|531.33|534.36|531.96|534.36|531.96|533.1|530.7|0
1643359950000|2022-01-28 08:52:30|534.27|531.87|534.45|532.05|534.63|532.23|534.27|531.87|0
1643359960000|2022-01-28 08:52:40|534.63|532.23|534.99|532.59|534.99|532.59|534.63|532.23|0
1643359970000|2022-01-28 08:52:50|534.91|532.51|534.99|532.59|534.99|532.59|534.63|532.23|0
1643359980000|2022-01-28 08:53:00|535.09|532.69|534.81|532.41|535.09|532.69|534.63|532.23|0
1643359990000|2022-01-28 08:53:10|534.73|532.33|535.36|532.96|535.36|532.96|534.73|532.33|0
1643360000000|2022-01-28 08:53:20|534.73|532.33|534.81|532.41|534.81|532.41|534.63|532.23|0
1643360010000|2022-01-28 08:53:30|535.18|532.78|535.81|533.41|536.08|533.68|535.18|532.78|0
1643360020000|2022-01-28 08:53:40|536.08|533.68|535.54|533.14|536.08|533.68|535.54|533.14|0
1643360030000|2022-01-28 08:53:50|535.9|533.5|535.63|533.23|535.9|533.5|535.63|533.23|0
1643360040000|2022-01-28 08:54:00|535.72|533.32|535.54|533.14|535.72|533.32|535.18|532.78|0
1643360050000|2022-01-28 08:54:10|535.36|532.96|535.36|532.96|535.45|533.05|535.36|532.96|0
1643360060000|2022-01-28 08:54:20|534.81|532.41|534.45|532.05|534.81|532.41|534.45|532.05|0
1643360070000|2022-01-28 08:54:30|534.36|531.96|534.36|531.96|534.63|532.23|534.18|531.78|0
1643360080000|2022-01-28 08:54:40|534.63|532.23|534.27|531.87|534.63|532.23|534.27|531.87|0
1643360090000|2022-01-28 08:54:50|533.54|531.14|533.54|531.14|533.91|531.51|533.54|531.14|0
1643360100000|2022-01-28 08:55:00|533.36|530.96|533.91|531.51|533.91|531.51|533.36|530.96|0
1643360110000|2022-01-28 08:55:10|534.18|531.78|533.54|531.14|534.18|531.78|533.54|531.14|0
1643360120000|2022-01-28 08:55:20|533.36|530.96|534.09|531.69|534.09|531.69|533.36|530.96|0
1643360130000|2022-01-28 08:55:30|534.27|531.87|534.45|532.05|534.45|532.05|534.09|531.69|0
1643360140000|2022-01-28 08:55:40|534.27|531.87|534.27|531.87|534.45|532.05|534.27|531.87|0
1643360150000|2022-01-28 08:55:50|534.45|532.05|534.63|532.23|534.63|532.23|534.45|532.05|0
1643360160000|2022-01-28 08:56:00|534.45|532.05|534.63|532.23|534.63|532.23|534.27|531.87|0
1643360170000|2022-01-28 08:56:10|534.45|532.05|534.09|531.69|534.45|532.05|534.09|531.69|0
1643360180000|2022-01-28 08:56:20|534.27|531.87|534.63|532.23|534.63|532.23|534.27|531.87|0
1643360190000|2022-01-28 08:56:30|535.45|533.05|535.36|532.96|535.45|533.05|535.36|532.96|0
1643360200000|2022-01-28 08:56:40|535.54|533.14|536.45|534.05|536.45|534.05|535.54|533.14|0
1643360210000|2022-01-28 08:56:50|536.26|533.86|536.54|534.14|536.54|534.14|536.26|533.86|0
1643360220000|2022-01-28 08:57:00|536.26|533.86|537.17|534.77|537.17|534.77|536.08|533.68|0
1643360230000|2022-01-28 08:57:10|537.9|535.5|537.35|534.95|537.9|535.5|537.35|534.95|0
1643360240000|2022-01-28 08:57:20|537.54|535.14|537.54|535.14|537.54|535.14|537.27|534.87|0
1643360250000|2022-01-28 08:57:30|537.17|534.77|537.35|534.95|537.35|534.95|536.99|534.59|0
1643360260000|2022-01-28 08:57:40|537.17|534.77|535.81|533.41|537.17|534.77|535.81|533.41|0
1643360270000|2022-01-28 08:57:50|535.54|533.14|535.09|532.69|535.54|533.14|534.91|532.51|0
1643360280000|2022-01-28 08:58:00|535.17|532.77|534.54|532.14|535.17|532.77|534.54|532.14|0
1643360290000|2022-01-28 08:58:10|534.27|531.87|533.72|531.32|534.27|531.87|533|530.6|0
1643360300000|2022-01-28 08:58:20|533.91|531.51|533.91|531.51|533.91|531.51|533.91|531.51|0
1643360310000|2022-01-28 08:58:30|533.72|531.32|533|530.6|533.72|531.32|533|530.6|0
1643360320000|2022-01-28 08:58:40|533.18|530.78|533.18|530.78|533.18|530.78|533.09|530.69|0
1643360330000|2022-01-28 08:58:50|533.36|530.96|532.82|530.42|533.46|531.06|532.82|530.42|0
1643360340000|2022-01-28 08:59:00|532.73|530.33|533.36|530.96|533.36|530.96|532.73|530.33|0
1643360350000|2022-01-28 08:59:10|533|530.6|532.82|530.42|533|530.6|532.82|530.42|0
1643360360000|2022-01-28 08:59:20|533|530.6|532.82|530.42|533|530.6|532.82|530.42|0
1643360370000|2022-01-28 08:59:30|532.64|530.24|532.82|530.42|532.82|530.42|532.64|530.24|0
1643360380000|2022-01-28 08:59:40|532.28|529.88|532.1|529.7|532.28|529.88|532.1|529.7|0
1643360390000|2022-01-28 08:59:50|533.18|530.78|533|530.6|533.18|530.78|533|530.6|0
1643360400000|2022-01-28 09:00:00|533.46|531.06|533|530.6|533.46|531.06|533|530.6|0
1643360410000|2022-01-28 09:00:10|532.82|530.42|533|530.6|533.9|531.5|532.82|530.42|0
1643360420000|2022-01-28 09:00:20|533.72|531.32|533.27|530.87|533.72|531.32|533.27|530.87|0
1643360430000|2022-01-28 09:00:30|533.18|530.78|532.73|530.33|533.54|531.14|532.73|530.33|0
1643360440000|2022-01-28 09:00:40|532.91|530.51|532.19|529.79|533|530.6|532.19|529.79|0
1643360450000|2022-01-28 09:00:50|532.55|530.15|531.55|529.15|532.55|530.15|531.55|529.15|0
1643360460000|2022-01-28 09:01:00|531.37|528.97|531.83|529.43|531.83|529.43|531.37|528.97|0
1643360470000|2022-01-28 09:01:10|532.28|529.88|533|530.6|533|530.6|532.28|529.88|0
1643360480000|2022-01-28 09:01:20|533.18|530.78|533.72|531.32|534|531.6|533.18|530.78|0
1643360490000|2022-01-28 09:01:30|533.64|531.24|533.72|531.32|533.72|531.32|533.54|531.14|0
1643360500000|2022-01-28 09:01:40|534.09|531.69|534.27|531.87|534.36|531.96|534.09|531.69|0
1643360510000|2022-01-28 09:01:50|534|531.6|534.81|532.41|534.81|532.41|534|531.6|0
1643360520000|2022-01-28 09:02:00|534.18|531.78|534.72|532.32|534.72|532.32|534.18|531.78|0
1643360530000|2022-01-28 09:02:10|534.36|531.96|534.81|532.41|534.81|532.41|534.36|531.96|0
1643360540000|2022-01-28 09:02:20|535.17|532.77|535.35|532.95|535.35|532.95|534.99|532.59|0
1643360550000|2022-01-28 09:02:30|535.17|532.77|535.45|533.05|535.45|533.05|535.17|532.77|0
1643360560000|2022-01-28 09:02:40|535.54|533.14|536.08|533.68|536.08|533.68|535.54|533.14|0
1643360570000|2022-01-28 09:02:50|536.44|534.04|535.35|532.95|536.44|534.04|535.35|532.95|0
1643360580000|2022-01-28 09:03:00|535.45|533.05|535.63|533.23|535.63|533.23|535.27|532.87|0
1643360590000|2022-01-28 09:03:10|536.26|533.86|535.17|532.77|536.26|533.86|535.17|532.77|0
1643360600000|2022-01-28 09:03:20|535.27|532.87|534.99|532.59|535.45|533.05|534.99|532.59|0
1643360610000|2022-01-28 09:03:30|535.27|532.87|534.99|532.59|535.27|532.87|534.99|532.59|0
1643360620000|2022-01-28 09:03:40|534.9|532.5|535.17|532.77|535.17|532.77|534.81|532.41|0
1643360630000|2022-01-28 09:03:50|535.35|532.95|537.08|534.68|537.08|534.68|535.35|532.95|0
1643360640000|2022-01-28 09:04:00|537.35|534.95|537.63|535.23|537.72|535.32|537.35|534.95|0
1643360650000|2022-01-28 09:04:10|536.81|534.41|536.62|534.22|536.81|534.41|536.26|533.86|0
1643360660000|2022-01-28 09:04:20|536.99|534.59|537.08|534.68|537.17|534.77|536.99|534.59|0
1643360670000|2022-01-28 09:04:30|537.35|534.95|537.72|535.32|537.72|535.32|537.35|534.95|0
1643360680000|2022-01-28 09:04:40|537.81|535.41|537.72|535.32|537.81|535.41|537.53|535.13|0
1643360690000|2022-01-28 09:04:50|537.53|535.13|537.72|535.32|537.72|535.32|537.53|535.13|0
1643360700000|2022-01-28 09:05:00|537.35|534.95|536.99|534.59|537.35|534.95|536.99|534.59|0
1643360710000|2022-01-28 09:05:10|537.53|535.13|538.08|535.68|538.08|535.68|537.53|535.13|0
1643360720000|2022-01-28 09:05:20|538.81|536.41|538.44|536.04|538.9|536.5|538.44|536.04|0
1643360730000|2022-01-28 09:05:30|538.62|536.22|538.44|536.04|538.81|536.41|538.44|536.04|0
1643360740000|2022-01-28 09:05:40|538.36|535.96|538.44|536.04|538.44|536.04|538.36|535.96|0
1643360750000|2022-01-28 09:05:50|538.62|536.22|538.08|535.68|538.81|536.41|538.08|535.68|0
1643360760000|2022-01-28 09:06:00|538.26|535.86|538.44|536.04|538.44|536.04|538.26|535.86|0
1643360770000|2022-01-28 09:06:10|538.72|536.32|538.62|536.22|538.72|536.32|538.62|536.22|0
1643360780000|2022-01-28 09:06:20|539.08|536.68|539.63|537.23|539.63|537.23|539.08|536.68|0
1643360790000|2022-01-28 09:06:30|539.54|537.14|539.17|536.77|539.54|537.14|539.17|536.77|0
1643360800000|2022-01-28 09:06:40|538.81|536.41|538.26|535.86|538.81|536.41|538.17|535.77|0
1643360810000|2022-01-28 09:06:50|537.9|535.5|538.08|535.68|538.26|535.86|537.9|535.5|0
1643360820000|2022-01-28 09:07:00|538.81|536.41|538.81|536.41|538.81|536.41|538.81|536.41|0
1643360830000|2022-01-28 09:07:10|538.44|536.04|537.53|535.13|538.44|536.04|537.53|535.13|0
1643360840000|2022-01-28 09:07:20|537.71|535.31|539.08|536.68|539.08|536.68|537.71|535.31|0
1643360850000|2022-01-28 09:07:30|539.72|537.32|540.91|538.51|540.91|538.51|539.72|537.32|0
1643360860000|2022-01-28 09:07:40|540.63|538.23|541.18|538.78|541.18|538.78|540.63|538.23|0
1643360870000|2022-01-28 09:07:50|540.81|538.41|540.63|538.23|540.99|538.59|540.63|538.23|0
1643360880000|2022-01-28 09:08:00|540.45|538.05|539.99|537.59|540.45|538.05|539.9|537.5|0
1643360890000|2022-01-28 09:08:10|539.72|537.32|540.81|538.41|540.81|538.41|539.72|537.32|0
1643360900000|2022-01-28 09:08:20|540.63|538.23|540.36|537.96|540.91|538.51|540.36|537.96|0
1643360910000|2022-01-28 09:08:30|540.45|538.05|540.26|537.86|540.63|538.23|540.26|537.86|0
1643360920000|2022-01-28 09:08:40|540.45|538.05|539.81|537.41|540.45|538.05|539.35|536.95|0
1643360930000|2022-01-28 09:08:50|539.99|537.59|540.26|537.86|540.26|537.86|539.99|537.59|0
1643360940000|2022-01-28 09:09:00|540.18|537.78|540.08|537.68|540.36|537.96|540.08|537.68|0
1643360950000|2022-01-28 09:09:10|540.26|537.86|540.45|538.05|540.45|538.05|540.08|537.68|0
1643360960000|2022-01-28 09:09:20|539.9|537.5|539.72|537.32|539.9|537.5|539.72|537.32|0
1643360970000|2022-01-28 09:09:30|539.53|537.13|540.36|537.96|540.36|537.96|539.53|537.13|0
1643360980000|2022-01-28 09:09:40|540.08|537.68|539.9|537.5|540.45|538.05|539.9|537.5|0
1643360990000|2022-01-28 09:09:50|539.72|537.32|539.17|536.77|539.72|537.32|539.17|536.77|0
1643361000000|2022-01-28 09:10:00|539.35|536.95|539.72|537.32|539.72|537.32|539.35|536.95|0
1643361010000|2022-01-28 09:10:10|539.53|537.13|538.99|536.59|539.53|537.13|538.99|536.59|0
1643361020000|2022-01-28 09:10:20|539.17|536.77|539.35|536.95|539.35|536.95|539.17|536.77|0
1643361030000|2022-01-28 09:10:30|539.17|536.77|537.9|535.5|539.17|536.77|537.9|535.5|0
1643361040000|2022-01-28 09:10:40|537.44|535.04|536.99|534.59|537.44|535.04|536.99|534.59|0
1643361050000|2022-01-28 09:10:50|537.08|534.68|537.08|534.68|537.17|534.77|536.99|534.59|0
1643361060000|2022-01-28 09:11:00|536.99|534.59|537.08|534.68|537.08|534.68|536.99|534.59|0
1643361070000|2022-01-28 09:11:10|536.99|534.59|536.72|534.32|536.99|534.59|536.62|534.22|0
1643361080000|2022-01-28 09:11:20|536.62|534.22|535.9|533.5|536.62|534.22|535.9|533.5|0
1643361090000|2022-01-28 09:11:30|535.35|532.95|534.99|532.59|535.35|532.95|534.99|532.59|0
1643361100000|2022-01-28 09:11:40|534.63|532.23|534.81|532.41|534.81|532.41|534.63|532.23|0
1643361110000|2022-01-28 09:11:50|534.72|532.32|534.44|532.04|534.72|532.32|534.44|532.04|0
1643361120000|2022-01-28 09:12:00|534.81|532.41|535.26|532.86|535.26|532.86|534.44|532.04|0
1643361130000|2022-01-28 09:12:10|534.9|532.5|534.99|532.59|535.17|532.77|534.63|532.23|0
1643361140000|2022-01-28 09:12:20|534.81|532.41|534.99|532.59|534.99|532.59|534.81|532.41|0
1643361150000|2022-01-28 09:12:30|535.08|532.68|534.99|532.59|535.08|532.68|534.99|532.59|0
1643361160000|2022-01-28 09:12:40|535.35|532.95|534.99|532.59|535.71|533.31|534.99|532.59|0
1643361170000|2022-01-28 09:12:50|535.17|532.77|533.9|531.5|535.35|532.95|533.9|531.5|0
1643361180000|2022-01-28 09:13:00|533.72|531.32|534|531.6|534.44|532.04|533.72|531.32|0
1643361190000|2022-01-28 09:13:10|534.08|531.68|533.9|531.5|534.08|531.68|533.72|531.32|0
1643361200000|2022-01-28 09:13:20|533.18|530.78|532.81|530.41|533.18|530.78|532.81|530.41|0
1643361210000|2022-01-28 09:13:30|533.63|531.23|533.63|531.23|533.63|531.23|533.54|531.14|0
1643361220000|2022-01-28 09:13:40|533.09|530.69|531.37|528.97|533.09|530.69|531.37|528.97|0
1643361230000|2022-01-28 09:13:50|531.19|528.79|531.28|528.88|531.28|528.88|531.19|528.79|0
1643361240000|2022-01-28 09:14:00|531.1|528.7|531.28|528.88|531.37|528.97|531.01|528.61|0
1643361250000|2022-01-28 09:14:10|531.19|528.79|531.01|528.61|531.55|529.15|531.01|528.61|0
1643361260000|2022-01-28 09:14:20|530.56|528.16|529.84|527.44|530.56|528.16|529.84|527.44|0
1643361270000|2022-01-28 09:14:30|529.56|527.16|529.92|527.52|529.92|527.52|529.56|527.16|0
1643361280000|2022-01-28 09:14:40|529.84|527.44|529.2|526.8|529.84|527.44|529.2|526.8|0
1643361290000|2022-01-28 09:14:50|529.74|527.34|529.92|527.52|530.1|527.7|529.74|527.34|0
1643361300000|2022-01-28 09:15:00|530.1|527.7|529.84|527.44|530.1|527.7|529.56|527.16|0
1643361310000|2022-01-28 09:15:10|530.28|527.88|528.84|526.44|530.28|527.88|528.84|526.44|0
1643361320000|2022-01-28 09:15:20|529.02|526.62|528.48|526.08|529.02|526.62|528.48|526.08|0
1643361330000|2022-01-28 09:15:30|528.66|526.26|528.75|526.35|528.75|526.35|528.57|526.17|0
1643361340000|2022-01-28 09:15:40|529.02|526.62|528.66|526.26|529.11|526.71|528.66|526.26|0
1643361350000|2022-01-28 09:15:50|528.75|526.35|529.38|526.98|529.38|526.98|528.75|526.35|0
1643361360000|2022-01-28 09:16:00|529.56|527.16|530.1|527.7|530.38|527.98|529.56|527.16|0
1643361370000|2022-01-28 09:16:10|529.92|527.52|529.92|527.52|529.92|527.52|529.74|527.34|0
1643361380000|2022-01-28 09:16:20|530.1|527.7|530.64|528.24|530.64|528.24|530.1|527.7|0
1643361390000|2022-01-28 09:16:30|530.83|528.43|530.46|528.06|530.83|528.43|530.46|528.06|0
1643361400000|2022-01-28 09:16:40|530.28|527.88|530.1|527.7|530.28|527.88|530.1|527.7|0
1643361410000|2022-01-28 09:16:50|530.28|527.88|530.56|528.16|531.01|528.61|530.28|527.88|0
1643361420000|2022-01-28 09:17:00|530.46|528.06|530.46|528.06|530.82|528.42|530.46|528.06|0
1643361430000|2022-01-28 09:17:10|530.56|528.16|530.64|528.24|530.64|528.24|530.56|528.16|0
1643361440000|2022-01-28 09:17:20|530.82|528.42|530.64|528.24|530.82|528.42|530.46|528.06|0
1643361450000|2022-01-28 09:17:30|531.01|528.61|530.64|528.24|531.01|528.61|530.64|528.24|0
1643361460000|2022-01-28 09:17:40|530.82|528.42|531.28|528.88|531.28|528.88|530.64|528.24|0
1643361470000|2022-01-28 09:17:50|531.1|528.7|531.19|528.79|531.19|528.79|531.01|528.61|0
1643361480000|2022-01-28 09:18:00|531.91|529.51|532.09|529.69|532.45|530.05|531.91|529.51|0
1643361490000|2022-01-28 09:18:10|532.45|530.05|532.63|530.23|532.81|530.41|532.45|530.05|0
1643361500000|2022-01-28 09:18:20|532.45|530.05|532.73|530.33|532.73|530.33|532.45|530.05|0
1643361510000|2022-01-28 09:18:30|532.81|530.41|532.45|530.05|532.81|530.41|532.27|529.87|0
1643361520000|2022-01-28 09:18:40|532.55|530.15|532.45|530.05|532.63|530.23|532.45|530.05|0
1643361530000|2022-01-28 09:18:50|532.27|529.87|532.45|530.05|532.45|530.05|532.27|529.87|0
1643361540000|2022-01-28 09:19:00|532.81|530.41|532.36|529.96|532.81|530.41|532.27|529.87|0
1643361550000|2022-01-28 09:19:10|533.09|530.69|532.63|530.23|533.09|530.69|532.54|530.14|0
1643361560000|2022-01-28 09:19:20|533.09|530.69|532.91|530.51|533.17|530.77|532.91|530.51|0
1643361570000|2022-01-28 09:19:30|532.63|530.23|533.17|530.77|533.17|530.77|532.63|530.23|0
1643361580000|2022-01-28 09:19:40|532.81|530.41|533.17|530.77|533.17|530.77|532.63|530.23|0
1643361590000|2022-01-28 09:19:50|532.81|530.41|532.91|530.51|532.99|530.59|532.81|530.41|0
1643361600000|2022-01-28 09:20:00|532.99|530.59|533.54|531.14|533.54|531.14|532.63|530.23|0
1643361610000|2022-01-28 09:20:10|533.36|530.96|532.81|530.41|533.45|531.05|532.81|530.41|0
1643361620000|2022-01-28 09:20:20|532.54|530.14|532.73|530.33|532.81|530.41|532.54|530.14|0
1643361630000|2022-01-28 09:20:30|532.63|530.23|532.81|530.41|533.17|530.77|532.63|530.23|0
1643361640000|2022-01-28 09:20:40|533.09|530.69|532.81|530.41|533.09|530.69|532.81|530.41|0
1643361650000|2022-01-28 09:20:50|532.36|529.96|532.91|530.51|532.99|530.59|532.36|529.96|0
1643361660000|2022-01-28 09:21:00|532.73|530.33|533.17|530.77|533.17|530.77|532.73|530.33|0
1643361670000|2022-01-28 09:21:10|533.09|530.69|533.54|531.14|533.54|531.14|533.09|530.69|0
1643361680000|2022-01-28 09:21:20|533.72|531.32|533.54|531.14|533.72|531.32|533.54|531.14|0
1643361690000|2022-01-28 09:21:30|533.36|530.96|533.63|531.23|533.63|531.23|533.17|530.77|0
1643361700000|2022-01-28 09:21:40|533.54|531.14|533.72|531.32|533.72|531.32|533.54|531.14|0
1643361710000|2022-01-28 09:21:50|534.08|531.68|534.08|531.68|534.35|531.95|534.08|531.68|0
1643361720000|2022-01-28 09:22:00|534.17|531.77|533.35|530.95|534.17|531.77|533.35|530.95|0
1643361730000|2022-01-28 09:22:10|532.99|530.59|532.91|530.51|533.17|530.77|532.91|530.51|0
1643361740000|2022-01-28 09:22:20|533.09|530.69|533.17|530.77|533.17|530.77|532.91|530.51|0
1643361750000|2022-01-28 09:22:30|532.81|530.41|532.27|529.87|532.81|530.41|532.27|529.87|0
1643361760000|2022-01-28 09:22:40|531.64|529.24|531.46|529.06|531.73|529.33|531.46|529.06|0
1643361770000|2022-01-28 09:22:50|531.73|529.33|531|528.6|531.82|529.42|531|528.6|0
1643361780000|2022-01-28 09:23:00|531.1|528.7|529.74|527.34|531.1|528.7|529.74|527.34|0
1643361790000|2022-01-28 09:23:10|529.83|527.43|529.92|527.52|530.1|527.7|529.83|527.43|0
1643361800000|2022-01-28 09:23:20|529.2|526.8|529.02|526.62|529.38|526.98|529.02|526.62|0
1643361810000|2022-01-28 09:23:30|529.47|527.07|529.2|526.8|529.92|527.52|529.2|526.8|0
1643361820000|2022-01-28 09:23:40|529.56|527.16|529.74|527.34|529.74|527.34|529.56|527.16|0
1643361830000|2022-01-28 09:23:50|529.83|527.43|529.92|527.52|530.01|527.61|529.83|527.43|0
1643361840000|2022-01-28 09:24:00|530.01|527.61|530.46|528.06|530.64|528.24|530.01|527.61|0
1643361850000|2022-01-28 09:24:10|530.64|528.24|531.73|529.33|531.73|529.33|530.64|528.24|0
1643361860000|2022-01-28 09:24:20|532.09|529.69|531.91|529.51|532.09|529.69|531.82|529.42|0
1643361870000|2022-01-28 09:24:30|531.73|529.33|531.73|529.33|531.73|529.33|531.73|529.33|0
1643361880000|2022-01-28 09:24:40|532.09|529.69|531.73|529.33|532.09|529.69|531.55|529.15|0
1643361890000|2022-01-28 09:24:50|531.91|529.51|531.91|529.51|531.91|529.51|531.91|529.51|0
1643361900000|2022-01-28 09:25:00|531.82|529.42|532.45|530.05|532.45|530.05|531.82|529.42|0
1643361910000|2022-01-28 09:25:10|532.09|529.69|530.64|528.24|532.09|529.69|530.64|528.24|0
1643361920000|2022-01-28 09:25:20|531.1|528.7|530.92|528.52|531.36|528.96|530.92|528.52|0
1643361930000|2022-01-28 09:25:30|531.18|528.78|531.82|529.42|531.82|529.42|531.18|528.78|0
1643361940000|2022-01-28 09:25:40|532|529.6|532.09|529.69|532.09|529.69|532|529.6|0
1643361950000|2022-01-28 09:25:50|532.18|529.78|532.63|530.23|532.63|530.23|532.18|529.78|0
1643361960000|2022-01-28 09:26:00|532.9|530.5|532.63|530.23|532.9|530.5|532.63|530.23|0
1643361970000|2022-01-28 09:26:10|532.27|529.87|532|529.6|532.27|529.87|531.91|529.51|0
1643361980000|2022-01-28 09:26:20|531.82|529.42|532.09|529.69|532.18|529.78|531.82|529.42|0
1643361990000|2022-01-28 09:26:30|531.73|529.33|531.82|529.42|532|529.6|531.73|529.33|0
1643362000000|2022-01-28 09:26:40|531.46|529.06|531.46|529.06|531.73|529.33|531.46|529.06|0
1643362010000|2022-01-28 09:26:50|531.36|528.96|532.27|529.87|532.45|530.05|531.36|528.96|0
1643362020000|2022-01-28 09:27:00|532.09|529.69|532.27|529.87|532.36|529.96|532.09|529.69|0
1643362030000|2022-01-28 09:27:10|532.18|529.78|531.73|529.33|532.18|529.78|531.54|529.14|0
1643362040000|2022-01-28 09:27:20|532.09|529.69|532.36|529.96|532.36|529.96|532.09|529.69|0
1643362050000|2022-01-28 09:27:30|532.27|529.87|532.45|530.05|532.63|530.23|532.27|529.87|0
1643362060000|2022-01-28 09:27:40|532.09|529.69|532.18|529.78|532.45|530.05|532.09|529.69|0
1643362070000|2022-01-28 09:27:50|532.09|529.69|532.45|530.05|532.45|530.05|532.09|529.69|0
1643362080000|2022-01-28 09:28:00|532.54|530.14|532.81|530.41|532.99|530.59|532.54|530.14|0
1643362090000|2022-01-28 09:28:10|532.9|530.5|532.81|530.41|532.9|530.5|532.81|530.41|0
1643362100000|2022-01-28 09:28:20|532.72|530.32|532.63|530.23|532.81|530.41|532.63|530.23|0
1643362110000|2022-01-28 09:28:30|532.54|530.14|531.72|529.32|532.54|530.14|531.72|529.32|0
1643362120000|2022-01-28 09:28:40|532.09|529.69|532.45|530.05|532.45|530.05|532.09|529.69|0
1643362130000|2022-01-28 09:28:50|532.54|530.14|532.63|530.23|532.63|530.23|532.27|529.87|0
1643362140000|2022-01-28 09:29:00|532.72|530.32|533.81|531.41|533.81|531.41|532.72|530.32|0
1643362150000|2022-01-28 09:29:10|533.63|531.23|533.53|531.13|533.71|531.31|533.53|531.13|0
1643362160000|2022-01-28 09:29:20|533.71|531.31|534.62|532.22|534.62|532.22|533.71|531.31|0
1643362170000|2022-01-28 09:29:30|534.9|532.5|535.16|532.76|535.16|532.76|534.9|532.5|0
1643362180000|2022-01-28 09:29:40|534.62|532.22|534.98|532.58|534.98|532.58|534.62|532.22|0
1643362190000|2022-01-28 09:29:50|535.16|532.76|535.35|532.95|535.35|532.95|535.16|532.76|0
1643362200000|2022-01-28 09:30:00|535.53|533.13|534.98|532.58|535.53|533.13|534.98|532.58|0
1643362210000|2022-01-28 09:30:10|534.08|531.68|534.08|531.68|534.44|532.04|534.08|531.68|0
1643362220000|2022-01-28 09:30:20|534.44|532.04|533.53|531.13|534.44|532.04|533.53|531.13|0
1643362230000|2022-01-28 09:30:30|533.81|531.41|533.81|531.41|533.9|531.5|533.81|531.41|0
1643362240000|2022-01-28 09:30:40|533.53|531.13|533.35|530.95|534.26|531.86|533.35|530.95|0
1643362250000|2022-01-28 09:30:50|532.99|530.59|532.63|530.23|532.99|530.59|532.63|530.23|0
1643362260000|2022-01-28 09:31:00|532.45|530.05|532.09|529.69|532.54|530.14|532.09|529.69|0
1643362270000|2022-01-28 09:31:10|531.9|529.5|531.72|529.32|532.09|529.69|531.72|529.32|0
1643362280000|2022-01-28 09:31:20|531.21|528.81|533.33|530.93|533.51|531.11|531.21|528.81|0
1643362290000|2022-01-28 09:31:30|533.69|531.29|534.42|532.02|534.6|532.2|533.69|531.29|0
1643362300000|2022-01-28 09:31:40|534.33|531.93|534.96|532.56|535.14|532.74|534.33|531.93|0
1643362310000|2022-01-28 09:31:50|535.23|532.83|535.23|532.83|535.32|532.92|535.23|532.83|0
1643362320000|2022-01-28 09:32:00|535.59|533.19|536.4|534|536.4|534|535.59|533.19|0
1643362330000|2022-01-28 09:32:10|536.22|533.82|537.49|535.09|537.49|535.09|536.22|533.82|0
1643362340000|2022-01-28 09:32:20|538.03|535.63|538.03|535.63|538.03|535.63|537.95|535.55|0
1643362350000|2022-01-28 09:32:30|537.95|535.55|538.21|535.81|538.21|535.81|537.58|535.18|0
1643362360000|2022-01-28 09:32:40|537.4|535|536.86|534.46|537.4|535|536.86|534.46|0
1643362370000|2022-01-28 09:32:50|536.95|534.55|535.59|533.19|536.95|534.55|535.59|533.19|0
1643362380000|2022-01-28 09:33:00|535.05|532.65|535.41|533.01|535.5|533.1|535.05|532.65|0
1643362390000|2022-01-28 09:33:10|535.32|532.92|534.78|532.38|535.32|532.92|534.78|532.38|0
1643362400000|2022-01-28 09:33:20|535.14|532.74|534.51|532.11|535.14|532.74|534.51|532.11|0
1643362410000|2022-01-28 09:33:30|534.42|532.02|534.42|532.02|534.42|532.02|534.23|531.83|0
1643362420000|2022-01-28 09:33:40|534.96|532.56|534.78|532.38|534.96|532.56|534.6|532.2|0
1643362430000|2022-01-28 09:33:50|534.69|532.29|534.96|532.56|534.96|532.56|534.69|532.29|0
1643362440000|2022-01-28 09:34:00|535.14|532.74|535.68|533.28|535.68|533.28|534.96|532.56|0
1643362450000|2022-01-28 09:34:10|535.95|533.55|535.86|533.46|536.04|533.64|535.86|533.46|0
1643362460000|2022-01-28 09:34:20|535.77|533.37|535.68|533.28|535.86|533.46|535.68|533.28|0
1643362470000|2022-01-28 09:34:30|535.05|532.65|535.86|533.46|535.86|533.46|534.96|532.56|0
1643362480000|2022-01-28 09:34:40|536.04|533.64|536.95|534.55|536.95|534.55|536.04|533.64|0
1643362490000|2022-01-28 09:34:50|537.04|534.64|536.95|534.55|537.04|534.64|536.95|534.55|0
1643362500000|2022-01-28 09:35:00|537.13|534.73|536.4|534|537.31|534.91|536.4|534|0
1643362510000|2022-01-28 09:35:10|536.32|533.92|536.58|534.18|536.58|534.18|536.22|533.82|0
1643362520000|2022-01-28 09:35:20|536.22|533.82|536.32|533.92|536.4|534|536.22|533.82|0
1643362530000|2022-01-28 09:35:30|536.4|534|536.22|533.82|536.58|534.18|536.14|533.74|0
1643362540000|2022-01-28 09:35:40|536.5|534.1|536.32|533.92|536.5|534.1|536.22|533.82|0
1643362550000|2022-01-28 09:35:50|536.04|533.64|536.76|534.36|536.76|534.36|536.04|533.64|0
1643362560000|2022-01-28 09:36:00|536.95|534.55|537.4|535|537.49|535.09|536.95|534.55|0
1643362570000|2022-01-28 09:36:10|537.67|535.27|537.22|534.82|537.67|535.27|537.13|534.73|0
1643362580000|2022-01-28 09:36:20|537.58|535.18|537.31|534.91|537.58|535.18|537.22|534.82|0
1643362590000|2022-01-28 09:36:30|537.13|534.73|536.95|534.55|537.13|534.73|536.68|534.28|0
1643362600000|2022-01-28 09:36:40|537.04|534.64|536.95|534.55|537.04|534.64|536.76|534.36|0
1643362610000|2022-01-28 09:36:50|537.49|535.09|538.94|536.54|538.94|536.54|537.49|535.09|0
1643362620000|2022-01-28 09:37:00|538.67|536.27|539.21|536.81|539.21|536.81|538.39|535.99|0
1643362630000|2022-01-28 09:37:10|539.66|537.26|539.21|536.81|539.66|537.26|539.21|536.81|0
1643362640000|2022-01-28 09:37:20|539.3|536.9|539.12|536.72|539.3|536.9|539.12|536.72|0
1643362650000|2022-01-28 09:37:30|539.3|536.9|539.48|537.08|539.48|537.08|539.3|536.9|0
1643362660000|2022-01-28 09:37:40|539.03|536.63|537.58|535.18|539.03|536.63|537.58|535.18|0
1643362670000|2022-01-28 09:37:50|538.03|535.63|537.94|535.54|538.03|535.63|537.76|535.36|0
1643362680000|2022-01-28 09:38:00|538.39|535.99|538.03|535.63|538.39|535.99|538.03|535.63|0
1643362690000|2022-01-28 09:38:10|538.13|535.73|537.85|535.45|538.21|535.81|537.85|535.45|0
1643362700000|2022-01-28 09:38:20|538.03|535.63|539.12|536.72|539.12|536.72|537.85|535.45|0
1643362710000|2022-01-28 09:38:30|539.3|536.9|538.49|536.09|539.3|536.9|538.49|536.09|0
1643362720000|2022-01-28 09:38:40|538.76|536.36|539.12|536.72|539.12|536.72|538.76|536.36|0
1643362730000|2022-01-28 09:38:50|538.67|536.27|537.94|535.54|538.67|536.27|537.85|535.45|0
1643362740000|2022-01-28 09:39:00|538.39|535.99|539.12|536.72|539.12|536.72|538.39|535.99|0
1643362750000|2022-01-28 09:39:10|539.21|536.81|539.12|536.72|539.21|536.81|539.12|536.72|0
1643362760000|2022-01-28 09:39:20|539.03|536.63|538.76|536.36|539.03|536.63|538.76|536.36|0
1643362770000|2022-01-28 09:39:30|538.21|535.81|538.03|535.63|538.21|535.81|537.76|535.36|0
1643362780000|2022-01-28 09:39:40|538.39|535.99|538.21|535.81|538.39|535.99|538.21|535.81|0
1643362790000|2022-01-28 09:39:50|538.13|535.73|538.21|535.81|538.39|535.99|538.13|535.73|0
1643362800000|2022-01-28 09:40:00|537.94|535.54|537.4|535|537.94|535.54|537.4|535|0
1643362810000|2022-01-28 09:40:10|537.67|535.27|539.12|536.72|539.12|536.72|537.67|535.27|0
1643362820000|2022-01-28 09:40:20|538.39|535.99|538.39|535.99|538.39|535.99|538.31|535.91|0
1643362830000|2022-01-28 09:40:30|538.31|535.91|538.39|535.99|538.39|535.99|538.21|535.81|0
1643362840000|2022-01-28 09:40:40|538.58|536.18|538.49|536.09|538.58|536.18|538.39|535.99|0
1643362850000|2022-01-28 09:40:50|538.57|536.17|538.94|536.54|539.3|536.9|538.57|536.17|0
1643362860000|2022-01-28 09:41:00|538.57|536.17|538.94|536.54|538.94|536.54|538.57|536.17|0
1643362870000|2022-01-28 09:41:10|538.57|536.17|538.57|536.17|538.94|536.54|538.57|536.17|0
1643362880000|2022-01-28 09:41:20|538.67|536.27|538.67|536.27|538.94|536.54|538.67|536.27|0
1643362890000|2022-01-28 09:41:30|538.39|535.99|538.49|536.09|538.49|536.09|537.67|535.27|0
1643362900000|2022-01-28 09:41:40|538.57|536.17|538.21|535.81|538.57|536.17|538.21|535.81|0
1643362910000|2022-01-28 09:41:50|538.03|535.63|538.31|535.91|538.31|535.91|538.03|535.63|0
1643362920000|2022-01-28 09:42:00|538.21|535.81|538.76|536.36|538.76|536.36|538.21|535.81|0
1643362930000|2022-01-28 09:42:10|539.21|536.81|538.76|536.36|539.21|536.81|538.76|536.36|0
1643362940000|2022-01-28 09:42:20|538.49|536.09|538.85|536.45|539.03|536.63|538.49|536.09|0
1643362950000|2022-01-28 09:42:30|538.94|536.54|538.76|536.36|538.94|536.54|538.57|536.17|0
1643362960000|2022-01-28 09:42:40|538.39|535.99|538.31|535.91|538.39|535.99|538.12|535.72|0
1643362970000|2022-01-28 09:42:50|538.21|535.81|538.57|536.17|538.57|536.17|538.21|535.81|0
1643362980000|2022-01-28 09:43:00|538.39|535.99|538.21|535.81|538.39|535.99|538.21|535.81|0
1643362990000|2022-01-28 09:43:10|537.49|535.09|537.22|534.82|537.49|535.09|537.12|534.72|0
1643363000000|2022-01-28 09:43:20|536.94|534.54|536.68|534.28|536.94|534.54|536.31|533.91|0
1643363010000|2022-01-28 09:43:30|536.58|534.18|536.76|534.36|536.76|534.36|536.31|533.91|0
1643363020000|2022-01-28 09:43:40|536.22|533.82|535.68|533.28|536.4|534|535.68|533.28|0
1643363030000|2022-01-28 09:43:50|535.13|532.73|535.68|533.28|535.68|533.28|535.13|532.73|0
1643363040000|2022-01-28 09:44:00|535.77|533.37|535.68|533.28|535.77|533.37|535.5|533.1|0
1643363050000|2022-01-28 09:44:10|535.86|533.46|535.86|533.46|535.86|533.46|535.86|533.46|0
1643363060000|2022-01-28 09:44:20|534.95|532.55|534.77|532.37|535.05|532.65|534.77|532.37|0
1643363070000|2022-01-28 09:44:30|534.95|532.55|534.41|532.01|534.95|532.55|534.41|532.01|0
1643363080000|2022-01-28 09:44:40|534.59|532.19|534.77|532.37|534.77|532.37|534.59|532.19|0
1643363090000|2022-01-28 09:44:50|534.14|531.74|534.05|531.65|534.23|531.83|534.05|531.65|0
1643363100000|2022-01-28 09:45:00|534.14|531.74|534.14|531.74|534.23|531.83|534.14|531.74|0
1643363110000|2022-01-28 09:45:10|534.23|531.83|535.13|532.73|535.23|532.83|534.23|531.83|0
1643363120000|2022-01-28 09:45:20|534.87|532.47|534.59|532.19|534.95|532.55|534.59|532.19|0
1643363130000|2022-01-28 09:45:30|534.41|532.01|534.23|531.83|534.41|532.01|534.05|531.65|0
1643363140000|2022-01-28 09:45:40|533.87|531.47|533.33|530.93|533.87|531.47|533.33|530.93|0
1643363150000|2022-01-28 09:45:50|533.15|530.75|533.42|531.02|533.51|531.11|533.15|530.75|0
1643363160000|2022-01-28 09:46:00|533.06|530.66|533.69|531.29|533.69|531.29|533.06|530.66|0
1643363170000|2022-01-28 09:46:10|533.78|531.38|533.78|531.38|533.87|531.47|533.78|531.38|0
1643363180000|2022-01-28 09:46:20|533.87|531.47|534.59|532.19|534.59|532.19|533.87|531.47|0
1643363190000|2022-01-28 09:46:30|534.41|532.01|535.77|533.37|535.77|533.37|534.41|532.01|0
1643363200000|2022-01-28 09:46:40|535.59|533.19|535.68|533.28|535.68|533.28|535.5|533.1|0
1643363210000|2022-01-28 09:46:50|535.59|533.19|535.23|532.83|535.59|533.19|535.23|532.83|0
1643363220000|2022-01-28 09:47:00|535.13|532.73|534.77|532.37|535.23|532.83|534.77|532.37|0
1643363230000|2022-01-28 09:47:10|534.95|532.55|534.59|532.19|534.95|532.55|534.59|532.19|0
1643363240000|2022-01-28 09:47:20|534.77|532.37|534.95|532.55|535.31|532.91|534.77|532.37|0
1643363250000|2022-01-28 09:47:30|535.13|532.73|535.86|533.46|535.86|533.46|535.13|532.73|0
1643363260000|2022-01-28 09:47:40|535.95|533.55|536.94|534.54|536.94|534.54|535.95|533.55|0
1643363270000|2022-01-28 09:47:50|536.58|534.18|536.58|534.18|536.76|534.36|536.58|534.18|0
1643363280000|2022-01-28 09:48:00|536.04|533.64|535.68|533.28|536.04|533.64|535.68|533.28|0
1643363290000|2022-01-28 09:48:10|535.49|533.09|535.59|533.19|535.59|533.19|534.95|532.55|0
1643363300000|2022-01-28 09:48:20|535.23|532.83|535.86|533.46|535.86|533.46|535.23|532.83|0
1643363310000|2022-01-28 09:48:30|536.04|533.64|536.22|533.82|536.4|534|536.04|533.64|0
1643363320000|2022-01-28 09:48:40|535.86|533.46|535.86|533.46|535.86|533.46|535.68|533.28|0
1643363330000|2022-01-28 09:48:50|536.22|533.82|535.77|533.37|536.22|533.82|535.77|533.37|0
1643363340000|2022-01-28 09:49:00|536.04|533.64|536.4|534|536.58|534.18|536.04|533.64|0
1643363350000|2022-01-28 09:49:10|536.76|534.36|537.12|534.72|537.3|534.9|536.76|534.36|0
1643363360000|2022-01-28 09:49:20|537.3|534.9|538.21|535.81|538.21|535.81|537.3|534.9|0
1643363370000|2022-01-28 09:49:30|538.39|535.99|538.93|536.53|539.39|536.99|538.39|535.99|0
1643363380000|2022-01-28 09:49:40|539.21|536.81|539.39|536.99|539.39|536.99|539.21|536.81|0
1643363390000|2022-01-28 09:49:50|539.94|537.54|538.75|536.35|539.94|537.54|538.75|536.35|0
1643363400000|2022-01-28 09:50:00|538.39|535.99|538.12|535.72|538.39|535.99|537.85|535.45|0
1643363410000|2022-01-28 09:50:10|537.85|535.45|537.67|535.27|537.85|535.45|537.48|535.08|0
1643363420000|2022-01-28 09:50:20|537.58|535.18|537.67|535.27|537.67|535.27|537.58|535.18|0
1643363430000|2022-01-28 09:50:30|538.21|535.81|538.93|536.53|538.93|536.53|538.21|535.81|0
1643363440000|2022-01-28 09:50:40|538.85|536.45|539.12|536.72|539.12|536.72|538.75|536.35|0
1643363450000|2022-01-28 09:50:50|539.57|537.17|539.3|536.9|539.57|537.17|539.3|536.9|0
1643363460000|2022-01-28 09:51:00|539.57|537.17|539.84|537.44|539.94|537.54|539.57|537.17|0
1643363470000|2022-01-28 09:51:10|539.66|537.26|539.66|537.26|539.66|537.26|539.66|537.26|0
1643363480000|2022-01-28 09:51:20|539.48|537.08|539.48|537.08|539.84|537.44|539.48|537.08|0
1643363490000|2022-01-28 09:51:30|539.84|537.44|540.12|537.72|540.12|537.72|539.66|537.26|0
1643363500000|2022-01-28 09:51:40|540.02|537.62|540.12|537.72|540.12|537.72|539.84|537.44|0
1643363510000|2022-01-28 09:51:50|540.2|537.8|539.39|536.99|540.2|537.8|539.39|536.99|0
1643363520000|2022-01-28 09:52:00|539.66|537.26|540.02|537.62|540.3|537.9|539.66|537.26|0
1643363530000|2022-01-28 09:52:10|539.84|537.44|540.66|538.26|540.66|538.26|539.84|537.44|0
1643363540000|2022-01-28 09:52:20|540.39|537.99|540.3|537.9|540.39|537.99|540.3|537.9|0
1643363550000|2022-01-28 09:52:30|539.84|537.44|539.3|536.9|540.02|537.62|539.12|536.72|0
1643363560000|2022-01-28 09:52:40|539.48|537.08|538.75|536.35|539.48|537.08|538.75|536.35|0
1643363570000|2022-01-28 09:52:50|538.67|536.27|538.57|536.17|538.75|536.35|538.57|536.17|0
1643363580000|2022-01-28 09:53:00|538.75|536.35|538.75|536.35|538.85|536.45|538.75|536.35|0
1643363590000|2022-01-28 09:53:10|538.39|535.99|538.75|536.35|538.93|536.53|538.39|535.99|0
1643363600000|2022-01-28 09:53:20|538.57|536.17|538.39|535.99|538.57|536.17|538.39|535.99|0
1643363610000|2022-01-28 09:53:30|538.57|536.17|538.39|535.99|538.57|536.17|538.39|535.99|0
1643363620000|2022-01-28 09:53:40|538.57|536.17|539.3|536.9|539.3|536.9|538.39|535.99|0
1643363630000|2022-01-28 09:53:50|539.94|537.54|539.3|536.9|540.02|537.62|539.3|536.9|0
1643363640000|2022-01-28 09:54:00|539.12|536.72|538.75|536.35|539.12|536.72|538.75|536.35|0
1643363650000|2022-01-28 09:54:10|538.67|536.27|538.57|536.17|538.67|536.27|538.48|536.08|0
1643363660000|2022-01-28 09:54:20|538.85|536.45|538.93|536.53|538.93|536.53|538.75|536.35|0
1643363670000|2022-01-28 09:54:30|538.57|536.17|539.48|537.08|539.48|537.08|538.57|536.17|0
1643363680000|2022-01-28 09:54:40|539.66|537.26|539.66|537.26|539.84|537.44|539.48|537.08|0
1643363690000|2022-01-28 09:54:50|539.57|537.17|538.57|536.17|539.57|537.17|538.57|536.17|0
1643363700000|2022-01-28 09:55:00|538.21|535.81|537.48|535.08|538.21|535.81|537.48|535.08|0
1643363710000|2022-01-28 09:55:10|537.66|535.26|537.3|534.9|537.66|535.26|537.3|534.9|0
1643363720000|2022-01-28 09:55:20|537.48|535.08|537.12|534.72|537.48|535.08|537.12|534.72|0
1643363730000|2022-01-28 09:55:30|537.66|535.26|537.66|535.26|537.66|535.26|537.48|535.08|0
1643363740000|2022-01-28 09:55:40|537.48|535.08|537.66|535.26|537.66|535.26|537.48|535.08|0
1643363750000|2022-01-28 09:55:50|538.39|535.99|538.03|535.63|538.39|535.99|538.03|535.63|0
1643363760000|2022-01-28 09:56:00|537.85|535.45|537.94|535.54|538.21|535.81|537.85|535.45|0
1643363770000|2022-01-28 09:56:10|537.85|535.45|538.85|536.45|538.85|536.45|537.85|535.45|0
1643363780000|2022-01-28 09:56:20|539.03|536.63|539.3|536.9|539.3|536.9|538.93|536.53|0
1643363790000|2022-01-28 09:56:30|539.48|537.08|539.39|536.99|539.48|537.08|539.11|536.71|0
1643363800000|2022-01-28 09:56:40|539.3|536.9|540.12|537.72|540.12|537.72|539.3|536.9|0
1643363810000|2022-01-28 09:56:50|540.39|537.99|540.2|537.8|540.39|537.99|540.2|537.8|0
1643363820000|2022-01-28 09:57:00|540.02|537.62|539.66|537.26|540.02|537.62|539.48|537.08|0
1643363830000|2022-01-28 09:57:10|539.84|537.44|540.66|538.26|540.66|538.26|539.84|537.44|0
1643363840000|2022-01-28 09:57:20|540.75|538.35|540.75|538.35|540.93|538.53|540.75|538.35|0
1643363850000|2022-01-28 09:57:30|540.93|538.53|540.84|538.44|540.93|538.53|540.75|538.35|0
1643363860000|2022-01-28 09:57:40|541.11|538.71|540.93|538.53|541.48|539.08|540.93|538.53|0
1643363870000|2022-01-28 09:57:50|540.02|537.62|540.57|538.17|540.57|538.17|540.02|537.62|0
1643363880000|2022-01-28 09:58:00|540.38|537.98|541.11|538.71|541.11|538.71|540.38|537.98|0
1643363890000|2022-01-28 09:58:10|540.93|538.53|540.57|538.17|540.93|538.53|540.57|538.17|0
1643363900000|2022-01-28 09:58:20|540.38|537.98|540.38|537.98|540.57|538.17|540.38|537.98|0
1643363910000|2022-01-28 09:58:30|540.2|537.8|540.38|537.98|540.38|537.98|540.12|537.72|0
1643363920000|2022-01-28 09:58:40|540.3|537.9|539.93|537.53|540.57|538.17|539.93|537.53|0
1643363930000|2022-01-28 09:58:50|539.84|537.44|539.29|536.89|539.84|537.44|539.29|536.89|0
1643363940000|2022-01-28 09:59:00|539.11|536.71|539.29|536.89|539.29|536.89|539.11|536.71|0
1643363950000|2022-01-28 09:59:10|539.11|536.71|539.29|536.89|539.29|536.89|539.11|536.71|0
1643363960000|2022-01-28 09:59:20|539.11|536.71|539.48|537.08|539.48|537.08|539.11|536.71|0
1643363970000|2022-01-28 09:59:30|539.66|537.26|539.29|536.89|539.66|537.26|539.29|536.89|0
1643363980000|2022-01-28 09:59:40|538.93|536.53|539.11|536.71|539.11|536.71|538.93|536.53|0
1643363990000|2022-01-28 09:59:50|539.21|536.81|539.21|536.81|539.21|536.81|539.03|536.63|0
1643364000000|2022-01-28 10:00:00|538.93|536.53|538.75|536.35|539.11|536.71|538.75|536.35|0
1643364010000|2022-01-28 10:00:10|538.84|536.44|539.48|537.08|539.48|537.08|538.84|536.44|0
1643364020000|2022-01-28 10:00:20|539.66|537.26|540.02|537.62|540.02|537.62|539.66|537.26|0
1643364030000|2022-01-28 10:00:30|539.84|537.44|540.02|537.62|540.02|537.62|539.84|537.44|0
1643364040000|2022-01-28 10:00:40|539.66|537.26|539.29|536.89|539.66|537.26|539.21|536.81|0
1643364050000|2022-01-28 10:00:50|539.48|537.08|540.2|537.8|540.2|537.8|539.48|537.08|0
1643364060000|2022-01-28 10:01:00|540.11|537.71|540.38|537.98|540.57|538.17|540.11|537.71|0
1643364070000|2022-01-28 10:01:10|540.2|537.8|540.2|537.8|540.2|537.8|540.02|537.62|0
1643364080000|2022-01-28 10:01:20|540.3|537.9|540.3|537.9|540.3|537.9|540.11|537.71|0
1643364090000|2022-01-28 10:01:30|540.02|537.62|540.02|537.62|540.2|537.8|540.02|537.62|0
1643364100000|2022-01-28 10:01:40|539.84|537.44|539.84|537.44|540.02|537.62|539.84|537.44|0
1643364110000|2022-01-28 10:01:50|539.93|537.53|540.2|537.8|540.2|537.8|539.93|537.53|0
1643364120000|2022-01-28 10:02:00|540.57|538.17|541.93|539.53|541.93|539.53|540.57|538.17|0
1643364130000|2022-01-28 10:02:10|542.02|539.62|541.93|539.53|542.3|539.9|541.93|539.53|0
1643364140000|2022-01-28 10:02:20|542.75|540.35|542.93|540.53|542.93|540.53|542.57|540.17|0
1643364150000|2022-01-28 10:02:30|542.75|540.35|543.11|540.71|543.11|540.71|542.57|540.17|0
1643364160000|2022-01-28 10:02:40|542.93|540.53|542.84|540.44|543.02|540.62|542.84|540.44|0
1643364170000|2022-01-28 10:02:50|542.93|540.53|542.2|539.8|542.93|540.53|542.2|539.8|0
1643364180000|2022-01-28 10:03:00|541.66|539.26|541.66|539.26|542.02|539.62|541.66|539.26|0
1643364190000|2022-01-28 10:03:10|541.39|538.99|541.47|539.07|541.47|539.07|541.11|538.71|0
1643364200000|2022-01-28 10:03:20|542.02|539.62|542.48|540.08|542.48|540.08|542.02|539.62|0
1643364210000|2022-01-28 10:03:30|542.57|540.17|542.11|539.71|542.57|540.17|542.11|539.71|0
1643364220000|2022-01-28 10:03:40|541.47|539.07|541.57|539.17|541.84|539.44|541.47|539.07|0
1643364230000|2022-01-28 10:03:50|541.75|539.35|541.47|539.07|541.75|539.35|541.47|539.07|0
1643364240000|2022-01-28 10:04:00|542.02|539.62|542.75|540.35|542.93|540.53|542.02|539.62|0
1643364250000|2022-01-28 10:04:10|542.66|540.26|542.38|539.98|542.75|540.35|542.38|539.98|0
1643364260000|2022-01-28 10:04:20|542.02|539.62|542.38|539.98|542.38|539.98|541.84|539.44|0
1643364270000|2022-01-28 10:04:30|541.84|539.44|541.84|539.44|542.11|539.71|541.66|539.26|0
1643364280000|2022-01-28 10:04:40|541.93|539.53|541.66|539.26|541.93|539.53|541.57|539.17|0
1643364290000|2022-01-28 10:04:50|541.47|539.07|541.39|538.99|541.47|539.07|541.29|538.89|0
1643364300000|2022-01-28 10:05:00|541.47|539.07|541.47|539.07|541.66|539.26|541.29|538.89|0
1643364310000|2022-01-28 10:05:10|541.84|539.44|543.11|540.71|543.11|540.71|541.84|539.44|0
1643364320000|2022-01-28 10:05:20|543.29|540.89|543.29|540.89|543.29|540.89|542.84|540.44|0
1643364330000|2022-01-28 10:05:30|543.48|541.08|543.11|540.71|543.48|541.08|543.11|540.71|0
1643364340000|2022-01-28 10:05:40|542.75|540.35|542.93|540.53|542.93|540.53|542.3|539.9|0
1643364350000|2022-01-28 10:05:50|543.02|540.62|542.93|540.53|543.02|540.62|542.93|540.53|0
1643364360000|2022-01-28 10:06:00|543.02|540.62|543.57|541.17|543.57|541.17|543.02|540.62|0
1643364370000|2022-01-28 10:06:10|543.75|541.35|543.29|540.89|543.75|541.35|543.29|540.89|0
1643364380000|2022-01-28 10:06:20|542.93|540.53|542.2|539.8|542.93|540.53|542.11|539.71|0
1643364390000|2022-01-28 10:06:30|542.02|539.62|542.38|539.98|542.38|539.98|542.02|539.62|0
1643364400000|2022-01-28 10:06:40|542.56|540.16|542.2|539.8|542.75|540.35|542.2|539.8|0
1643364410000|2022-01-28 10:06:50|542.3|539.9|542.38|539.98|542.38|539.98|542.02|539.62|0
1643364420000|2022-01-28 10:07:00|542.2|539.8|541.65|539.25|542.2|539.8|541.65|539.25|0
1643364430000|2022-01-28 10:07:10|541.75|539.35|541.84|539.44|541.84|539.44|541.75|539.35|0
1643364440000|2022-01-28 10:07:20|542.02|539.62|541.65|539.25|542.02|539.62|541.65|539.25|0
1643364450000|2022-01-28 10:07:30|542.02|539.62|542.84|540.44|543.29|540.89|542.02|539.62|0
1643364460000|2022-01-28 10:07:40|542.93|540.53|542.75|540.35|542.93|540.53|542.75|540.35|0
1643364470000|2022-01-28 10:07:50|542.84|540.44|542.48|540.08|542.84|540.44|542.48|540.08|0
1643364480000|2022-01-28 10:08:00|542.93|540.53|542.75|540.35|542.93|540.53|542.56|540.16|0
1643364490000|2022-01-28 10:08:10|542.48|540.08|542.93|540.53|542.93|540.53|542.48|540.08|0
1643364500000|2022-01-28 10:08:20|542.75|540.35|543.47|541.07|543.66|541.26|542.75|540.35|0
1643364510000|2022-01-28 10:08:30|543.29|540.89|543.57|541.17|543.57|541.17|543.29|540.89|0
1643364520000|2022-01-28 10:08:40|543.11|540.71|542.93|540.53|543.21|540.81|542.93|540.53|0
1643364530000|2022-01-28 10:08:50|542.75|540.35|542.38|539.98|542.75|540.35|542.38|539.98|0
1643364540000|2022-01-28 10:09:00|543.47|541.07|543.84|541.44|543.84|541.44|543.47|541.07|0
1643364550000|2022-01-28 10:09:10|544.48|542.08|545.3|542.9|545.3|542.9|544.48|542.08|0
1643364560000|2022-01-28 10:09:20|545.48|543.08|545.58|543.18|545.58|543.18|545.3|542.9|0
1643364570000|2022-01-28 10:09:30|545.94|543.54|545.66|543.26|545.94|543.54|545.48|543.08|0
1643364580000|2022-01-28 10:09:40|544.93|542.53|546.39|543.99|546.39|543.99|544.93|542.53|0
1643364590000|2022-01-28 10:09:50|546.31|543.91|546.58|544.18|546.58|544.18|546.31|543.91|0
1643364600000|2022-01-28 10:10:00|546.39|543.99|544.93|542.53|546.39|543.99|544.93|542.53|0
1643364610000|2022-01-28 10:10:10|544.75|542.35|545.12|542.72|545.12|542.72|544.75|542.35|0
1643364620000|2022-01-28 10:10:20|544.57|542.17|543.66|541.26|544.57|542.17|543.66|541.26|0
1643364630000|2022-01-28 10:10:30|543.93|541.53|543.66|541.26|544.02|541.62|543.66|541.26|0
1643364640000|2022-01-28 10:10:40|543.29|540.89|543.39|540.99|543.84|541.44|543.29|540.89|0
1643364650000|2022-01-28 10:10:50|543.84|541.44|543.75|541.35|543.84|541.44|543.66|541.26|0
1643364660000|2022-01-28 10:11:00|543.29|540.89|543.29|540.89|543.29|540.89|543.11|540.71|0
1643364670000|2022-01-28 10:11:10|543.57|541.17|543.66|541.26|543.66|541.26|543.47|541.07|0
1643364680000|2022-01-28 10:11:20|544.02|541.62|544.02|541.62|544.2|541.8|543.84|541.44|0
1643364690000|2022-01-28 10:11:30|543.84|541.44|544.57|542.17|544.57|542.17|543.84|541.44|0
1643364700000|2022-01-28 10:11:40|544.75|542.35|544.57|542.17|544.75|542.35|544.48|542.08|0
1643364710000|2022-01-28 10:11:50|544.48|542.08|544.02|541.62|544.66|542.26|544.02|541.62|0
1643364720000|2022-01-28 10:12:00|544.39|541.99|544.39|541.99|544.48|542.08|544.39|541.99|0
1643364730000|2022-01-28 10:12:10|544.02|541.62|543.47|541.07|544.12|541.72|543.47|541.07|0
1643364740000|2022-01-28 10:12:20|543.11|540.71|542.74|540.34|543.11|540.71|542.74|540.34|0
1643364750000|2022-01-28 10:12:30|542.93|540.53|543.11|540.71|543.11|540.71|542.93|540.53|0
1643364760000|2022-01-28 10:12:40|543.66|541.26|543.47|541.07|543.84|541.44|543.47|541.07|0
1643364770000|2022-01-28 10:12:50|543.75|541.35|543.57|541.17|543.75|541.35|543.47|541.07|0
1643364780000|2022-01-28 10:13:00|543.84|541.44|543.84|541.44|543.84|541.44|543.57|541.17|0
1643364790000|2022-01-28 10:13:10|544.02|541.62|544.2|541.8|544.2|541.8|544.02|541.62|0
1643364800000|2022-01-28 10:13:20|544.02|541.62|544.3|541.9|544.48|542.08|544.02|541.62|0
1643364810000|2022-01-28 10:13:30|544.2|541.8|544.57|542.17|544.57|542.17|544.2|541.8|0
1643364820000|2022-01-28 10:13:40|544.75|542.35|543.75|541.35|544.75|542.35|543.57|541.17|0
1643364830000|2022-01-28 10:13:50|543.47|541.07|543.29|540.89|543.47|541.07|543.29|540.89|0
1643364840000|2022-01-28 10:14:00|543.2|540.8|542.56|540.16|543.2|540.8|542.56|540.16|0
1643364850000|2022-01-28 10:14:10|542.29|539.89|542.93|540.53|542.93|540.53|542.29|539.89|0
1643364860000|2022-01-28 10:14:20|543.02|540.62|542.93|540.53|543.11|540.71|542.93|540.53|0
1643364870000|2022-01-28 10:14:30|542.84|540.44|542.93|540.53|542.93|540.53|542.84|540.44|0
1643364880000|2022-01-28 10:14:40|542.47|540.07|542.2|539.8|542.56|540.16|542.2|539.8|0
1643364890000|2022-01-28 10:14:50|542.38|539.98|542.74|540.34|542.84|540.44|542.38|539.98|0
1643364900000|2022-01-28 10:15:00|542.93|540.53|543.11|540.71|543.11|540.71|542.93|540.53|0
1643364910000|2022-01-28 10:15:10|543.39|540.99|543.65|541.25|543.65|541.25|543.39|540.99|0
1643364920000|2022-01-28 10:15:20|543.84|541.44|544.2|541.8|544.2|541.8|543.84|541.44|0
1643364930000|2022-01-28 10:15:30|543.84|541.44|544.66|542.26|544.66|542.26|543.84|541.44|0
1643364940000|2022-01-28 10:15:40|544.57|542.17|544.75|542.35|544.75|542.35|544.57|542.17|0
1643364950000|2022-01-28 10:15:50|544.3|541.9|543.75|541.35|544.3|541.9|543.75|541.35|0
1643364960000|2022-01-28 10:16:00|544.2|541.8|545.11|542.71|545.11|542.71|544.2|541.8|0
1643364970000|2022-01-28 10:16:10|545.21|542.81|545.3|542.9|545.76|543.36|545.21|542.81|0
1643364980000|2022-01-28 10:16:20|545.11|542.71|545.66|543.26|545.66|543.26|545.11|542.71|0
1643364990000|2022-01-28 10:16:30|545.76|543.36|546.03|543.63|546.03|543.63|545.48|543.08|0
1643365000000|2022-01-28 10:16:40|545.84|543.44|546.03|543.63|546.03|543.63|545.84|543.44|0
1643365010000|2022-01-28 10:16:50|546.94|544.54|547.77|545.37|547.77|545.37|546.94|544.54|0
1643365020000|2022-01-28 10:17:00|547.95|545.55|547.86|545.46|548.13|545.73|547.86|545.46|0
1643365030000|2022-01-28 10:17:10|547.67|545.27|547.12|544.72|547.67|545.27|547.12|544.72|0
1643365040000|2022-01-28 10:17:20|547.31|544.91|547.04|544.64|547.31|544.91|547.04|544.64|0
1643365050000|2022-01-28 10:17:30|546.94|544.54|546.76|544.36|547.12|544.72|546.76|544.36|0
1643365060000|2022-01-28 10:17:40|547.12|544.72|546.94|544.54|547.12|544.72|546.67|544.27|0
1643365070000|2022-01-28 10:17:50|546.57|544.17|547.12|544.72|547.12|544.72|546.57|544.17|0
1643365080000|2022-01-28 10:18:00|546.76|544.36|546.94|544.54|547.12|544.72|546.57|544.17|0
1643365090000|2022-01-28 10:18:10|546.67|544.27|546.76|544.36|546.76|544.36|546.57|544.17|0
1643365100000|2022-01-28 10:18:20|546.67|544.27|546.76|544.36|546.76|544.36|546.67|544.27|0
1643365110000|2022-01-28 10:18:30|546.94|544.54|546.94|544.54|546.94|544.54|546.85|544.45|0
1643365120000|2022-01-28 10:18:40|546.39|543.99|547.12|544.72|547.31|544.91|546.39|543.99|0
1643365130000|2022-01-28 10:18:50|547.31|544.91|547.49|545.09|547.67|545.27|547.31|544.91|0
1643365140000|2022-01-28 10:19:00|547.67|545.27|547.67|545.27|547.67|545.27|547.31|544.91|0
1643365150000|2022-01-28 10:19:10|547.77|545.37|547.95|545.55|547.95|545.55|547.67|545.27|0
1643365160000|2022-01-28 10:19:20|547.67|545.27|547.85|545.45|547.85|545.45|547.49|545.09|0
1643365170000|2022-01-28 10:19:30|547.77|545.37|547.49|545.09|547.77|545.37|547.49|545.09|0
1643365180000|2022-01-28 10:19:40|547.22|544.82|547.31|544.91|547.31|544.91|547.22|544.82|0
1643365190000|2022-01-28 10:19:50|547.22|544.82|547.49|545.09|547.67|545.27|547.22|544.82|0
1643365200000|2022-01-28 10:20:00|547.67|545.27|547.67|545.27|547.85|545.45|547.58|545.18|0
1643365210000|2022-01-28 10:20:10|547.85|545.45|548.04|545.64|548.22|545.82|547.85|545.45|0
1643365220000|2022-01-28 10:20:20|548.22|545.82|547.95|545.55|548.22|545.82|547.85|545.45|0
1643365230000|2022-01-28 10:20:30|547.85|545.45|548.13|545.73|548.13|545.73|547.85|545.45|0
1643365240000|2022-01-28 10:20:40|548.22|545.82|548.59|546.19|548.59|546.19|548.22|545.82|0
1643365250000|2022-01-28 10:20:50|548.77|546.37|548.95|546.55|548.95|546.55|548.77|546.37|0
1643365260000|2022-01-28 10:21:00|549.05|546.65|549.05|546.65|549.05|546.65|548.87|546.47|0
1643365270000|2022-01-28 10:21:10|549.32|546.92|547.85|545.45|549.5|547.1|547.67|545.27|0
1643365280000|2022-01-28 10:21:20|547.67|545.27|547.31|544.91|547.67|545.27|547.31|544.91|0
1643365290000|2022-01-28 10:21:30|547.67|545.27|547.49|545.09|547.67|545.27|547.49|545.09|0
1643365300000|2022-01-28 10:21:40|547.31|544.91|547.12|544.72|547.58|545.18|547.12|544.72|0
1643365310000|2022-01-28 10:21:50|547.31|544.91|546.94|544.54|547.31|544.91|546.94|544.54|0
1643365320000|2022-01-28 10:22:00|547.03|544.63|547.49|545.09|547.49|545.09|547.03|544.63|0
1643365330000|2022-01-28 10:22:10|547.12|544.72|546.39|543.99|547.12|544.72|546.39|543.99|0
1643365340000|2022-01-28 10:22:20|546.21|543.81|546.57|544.17|546.57|544.17|546.12|543.72|0
1643365350000|2022-01-28 10:22:30|546.39|543.99|545.94|543.54|546.39|543.99|545.94|543.54|0
1643365360000|2022-01-28 10:22:40|545.84|543.44|545.84|543.44|545.84|543.44|545.66|543.26|0
1643365370000|2022-01-28 10:22:50|545.66|543.26|545.66|543.26|545.66|543.26|545.48|543.08|0
1643365380000|2022-01-28 10:23:00|545.75|543.35|544.56|542.16|545.75|543.35|544.56|542.16|0
1643365390000|2022-01-28 10:23:10|544.02|541.62|544.93|542.53|545.02|542.62|544.02|541.62|0
1643365400000|2022-01-28 10:23:20|545.11|542.71|544.2|541.8|545.11|542.71|544.2|541.8|0
1643365410000|2022-01-28 10:23:30|544.48|542.08|544.38|541.98|544.48|542.08|544.2|541.8|0
1643365420000|2022-01-28 10:23:40|544.56|542.16|544.38|541.98|544.66|542.26|544.38|541.98|0
1643365430000|2022-01-28 10:23:50|544.56|542.16|544.2|541.8|544.75|542.35|544.2|541.8|0
1643365440000|2022-01-28 10:24:00|543.83|541.43|544.11|541.71|544.11|541.71|543.83|541.43|0
1643365450000|2022-01-28 10:24:10|544.2|541.8|543.75|541.35|544.2|541.8|543.65|541.25|0
1643365460000|2022-01-28 10:24:20|543.65|541.25|544.02|541.62|544.02|541.62|543.65|541.25|0
1643365470000|2022-01-28 10:24:30|543.93|541.53|543.65|541.25|543.93|541.53|543.65|541.25|0
1643365480000|2022-01-28 10:24:40|543.47|541.07|543.47|541.07|543.65|541.25|543.47|541.07|0
1643365490000|2022-01-28 10:24:50|543.11|540.71|542.92|540.52|543.11|540.71|542.84|540.44|0
1643365500000|2022-01-28 10:25:00|543.29|540.89|543.29|540.89|543.29|540.89|542.92|540.52|0
1643365510000|2022-01-28 10:25:10|543.11|540.71|542.19|539.79|543.11|540.71|542.19|539.79|0
1643365520000|2022-01-28 10:25:20|542.01|539.61|541.83|539.43|542.11|539.71|541.83|539.43|0
1643365530000|2022-01-28 10:25:30|542.19|539.79|542.56|540.16|542.65|540.25|542.19|539.79|0
1643365540000|2022-01-28 10:25:40|541.74|539.34|541.2|538.8|541.74|539.34|541.2|538.8|0
1643365550000|2022-01-28 10:25:50|541.47|539.07|541.56|539.16|541.74|539.34|541.47|539.07|0
1643365560000|2022-01-28 10:26:00|541.65|539.25|541.83|539.43|542.19|539.79|541.65|539.25|0
1643365570000|2022-01-28 10:26:10|542.19|539.79|542.38|539.98|542.38|539.98|542.19|539.79|0
1643365580000|2022-01-28 10:26:20|542.29|539.89|542.65|540.25|542.65|540.25|542.29|539.89|0
1643365590000|2022-01-28 10:26:30|542.56|540.16|542.74|540.34|542.74|540.34|542.38|539.98|0
1643365600000|2022-01-28 10:26:40|542.84|540.44|542.74|540.34|542.84|540.44|542.74|540.34|0
1643365610000|2022-01-28 10:26:50|542.56|540.16|542.19|539.79|542.56|540.16|542.19|539.79|0
1643365620000|2022-01-28 10:27:00|541.47|539.07|541.56|539.16|541.74|539.34|541.47|539.07|0
1643365630000|2022-01-28 10:27:10|541.47|539.07|541.47|539.07|541.47|539.07|541.47|539.07|0
1643365640000|2022-01-28 10:27:20|541.1|538.7|541.02|538.62|541.47|539.07|541.02|538.62|0
1643365650000|2022-01-28 10:27:30|541.2|538.8|541.83|539.43|541.83|539.43|541.2|538.8|0
1643365660000|2022-01-28 10:27:40|542.19|539.79|542.11|539.71|542.19|539.79|541.92|539.52|0
1643365670000|2022-01-28 10:27:50|542.38|539.98|542.01|539.61|542.38|539.98|542.01|539.61|0
1643365680000|2022-01-28 10:28:00|541.2|538.8|541.1|538.7|541.47|539.07|541.1|538.7|0
1643365690000|2022-01-28 10:28:10|541.2|538.8|541.28|538.88|541.47|539.07|541.2|538.8|0
1643365700000|2022-01-28 10:28:20|541.2|538.8|540.92|538.52|541.28|538.88|540.92|538.52|0
1643365710000|2022-01-28 10:28:30|541.1|538.7|541.28|538.88|541.28|538.88|541.1|538.7|0
1643365720000|2022-01-28 10:28:40|542.11|539.71|542.47|540.07|542.56|540.16|542.11|539.71|0
1643365730000|2022-01-28 10:28:50|542.29|539.89|542.38|539.98|542.38|539.98|542.19|539.79|0
1643365740000|2022-01-28 10:29:00|542.74|540.34|543.56|541.16|543.65|541.25|542.74|540.34|0
1643365750000|2022-01-28 10:29:10|543.47|541.07|543.47|541.07|543.56|541.16|543.47|541.07|0
1643365760000|2022-01-28 10:29:20|543.65|541.25|543.65|541.25|543.75|541.35|543.65|541.25|0
1643365770000|2022-01-28 10:29:30|543.75|541.35|544.93|542.53|544.93|542.53|543.75|541.35|0
1643365780000|2022-01-28 10:29:40|545.2|542.8|545.47|543.07|545.47|543.07|544.93|542.53|0
1643365800000|2022-01-28 10:30:00|545.2|542.8|544.93|542.53|545.2|542.8|544.84|542.44|0
1643365810000|2022-01-28 10:30:10|544.74|542.34|543.83|541.43|544.74|542.34|543.83|541.43|0
1643365820000|2022-01-28 10:30:20|543.65|541.25|543.83|541.43|543.83|541.43|543.65|541.25|0
1643365830000|2022-01-28 10:30:30|543.93|541.53|543.83|541.43|544.11|541.71|543.83|541.43|0
1643365840000|2022-01-28 10:30:40|544.01|541.61|543.83|541.43|544.01|541.61|543.83|541.43|0
1643365850000|2022-01-28 10:30:50|543.65|541.25|543.83|541.43|543.83|541.43|543.65|541.25|0
1643365860000|2022-01-28 10:31:00|544.2|541.8|544.93|542.53|544.93|542.53|544.2|541.8|0
1643365870000|2022-01-28 10:31:10|545.11|542.71|545.11|542.71|545.47|543.07|545.11|542.71|0
1643365880000|2022-01-28 10:31:20|544.93|542.53|545.11|542.71|545.29|542.89|544.93|542.53|0
1643365890000|2022-01-28 10:31:30|545.39|542.99|544.93|542.53|545.39|542.99|544.93|542.53|0
1643365900000|2022-01-28 10:31:40|545.29|542.89|544.93|542.53|545.29|542.89|544.93|542.53|0
1643365910000|2022-01-28 10:31:50|545.39|542.99|545.29|542.89|545.66|543.26|545.29|542.89|0
1643365920000|2022-01-28 10:32:00|545.47|543.07|545.75|543.35|546.02|543.62|545.47|543.07|0
1643365930000|2022-01-28 10:32:10|545.39|542.99|544.93|542.53|545.47|543.07|544.93|542.53|0
1643365940000|2022-01-28 10:32:20|545.47|543.07|544.38|541.98|545.47|543.07|544.38|541.98|0
1643365950000|2022-01-28 10:32:30|544.56|542.16|544.66|542.26|544.66|542.26|544.56|542.16|0
1643365960000|2022-01-28 10:32:40|544.74|542.34|545.02|542.62|545.02|542.62|544.74|542.34|0
1643365970000|2022-01-28 10:32:50|545.29|542.89|545.02|542.62|545.29|542.89|544.93|542.53|0
1643365980000|2022-01-28 10:33:00|545.2|542.8|544.47|542.07|545.2|542.8|544.47|542.07|0
1643365990000|2022-01-28 10:33:10|544.74|542.34|545.75|543.35|545.75|543.35|544.66|542.26|0
1643366000000|2022-01-28 10:33:20|546.02|543.62|544.49|542.09|546.02|543.62|544.49|542.09|0
1643366010000|2022-01-28 10:33:30|544.4|542|545.22|542.82|545.22|542.82|544.4|542|0
1643366020000|2022-01-28 10:33:40|544.86|542.46|545.43|543.03|546.08|543.68|544.86|542.46|0
1643366030000|2022-01-28 10:33:50|545.98|543.58|545.98|543.58|545.98|543.58|545.8|543.4|0
1643366040000|2022-01-28 10:34:00|546.35|543.95|546.35|543.95|546.35|543.95|546.17|543.77|0
1643366050000|2022-01-28 10:34:10|546.17|543.77|545.98|543.58|546.17|543.77|545.98|543.58|0
1643366060000|2022-01-28 10:34:20|546.35|543.95|546.9|544.5|546.9|544.5|546.26|543.86|0
1643366070000|2022-01-28 10:34:30|546.35|543.95|546.08|543.68|546.35|543.95|545.98|543.58|0
1643366080000|2022-01-28 10:34:40|546.17|543.77|546.53|544.13|546.81|544.41|546.17|543.77|0
1643366090000|2022-01-28 10:34:50|546.35|543.95|546.9|544.5|546.9|544.5|546.35|543.95|0
1643366100000|2022-01-28 10:35:00|546.53|544.13|546.9|544.5|547.08|544.68|546.53|544.13|0
1643366110000|2022-01-28 10:35:10|547.45|545.05|547.26|544.86|547.73|545.33|547.26|544.86|0
1643366120000|2022-01-28 10:35:20|547.63|545.23|547.63|545.23|547.63|545.23|547.63|545.23|0
1643366130000|2022-01-28 10:35:30|547.54|545.14|547.63|545.23|548|545.6|547.54|545.14|0
1643366140000|2022-01-28 10:35:40|548|545.6|548.36|545.96|548.36|545.96|548|545.6|0
1643366150000|2022-01-28 10:35:50|548.28|545.88|548.28|545.88|548.36|545.96|548.28|545.88|0
1643366160000|2022-01-28 10:36:00|548.18|545.78|548.36|545.96|548.36|545.96|548.09|545.69|0
1643366170000|2022-01-28 10:36:10|548.55|546.15|549.65|547.25|549.65|547.25|548.55|546.15|0
1643366180000|2022-01-28 10:36:20|549.74|547.34|549.65|547.25|549.83|547.43|549.65|547.25|0
1643366190000|2022-01-28 10:36:30|549.38|546.98|549.74|547.34|549.74|547.34|549.38|546.98|0
1643366200000|2022-01-28 10:36:40|549.65|547.25|549.47|547.07|549.65|547.25|549.28|546.88|0
1643366210000|2022-01-28 10:36:50|549.38|546.98|549.19|546.79|549.65|547.25|549.19|546.79|0
1643366220000|2022-01-28 10:37:00|549.1|546.7|549.19|546.79|549.19|546.79|548.91|546.51|0
1643366230000|2022-01-28 10:37:10|548.91|546.51|548.73|546.33|548.91|546.51|548.73|546.33|0
1643366240000|2022-01-28 10:37:20|548.55|546.15|547.63|545.23|548.55|546.15|547.63|545.23|0
1643366250000|2022-01-28 10:37:30|547.08|544.68|547.45|545.05|547.45|545.05|547.08|544.68|0
1643366260000|2022-01-28 10:37:40|547.26|544.86|546.81|544.41|547.26|544.86|546.81|544.41|0
1643366270000|2022-01-28 10:37:50|546.71|544.31|547.18|544.78|547.18|544.78|546.71|544.31|0
1643366280000|2022-01-28 10:38:00|547.08|544.68|546.63|544.23|547.18|544.78|546.63|544.23|0
1643366290000|2022-01-28 10:38:10|546.71|544.31|548|545.6|548|545.6|546.71|544.31|0
1643366300000|2022-01-28 10:38:20|547.45|545.05|548.18|545.78|548.18|545.78|547.45|545.05|0
1643366310000|2022-01-28 10:38:30|548.36|545.96|549.1|546.7|549.1|546.7|548.36|545.96|0
1643366320000|2022-01-28 10:38:40|548.83|546.43|548.73|546.33|548.83|546.43|548.73|546.33|0
1643366330000|2022-01-28 10:38:50|549.01|546.61|549.1|546.7|549.1|546.7|549.01|546.61|0
1643366340000|2022-01-28 10:39:00|549.56|547.16|548.64|546.24|549.56|547.16|548.64|546.24|0
1643366350000|2022-01-28 10:39:10|549.1|546.7|548.91|546.51|549.1|546.7|548.83|546.43|0
1643366360000|2022-01-28 10:39:20|548.64|546.24|549.65|547.25|549.65|547.25|548.64|546.24|0
1643366370000|2022-01-28 10:39:30|549.83|547.43|550.48|548.08|550.48|548.08|549.65|547.25|0
1643366380000|2022-01-28 10:39:40|549.93|547.53|550.2|547.8|550.2|547.8|549.93|547.53|0
1643366390000|2022-01-28 10:39:50|550.11|547.71|550.57|548.17|550.57|548.17|550.11|547.71|0
1643366400000|2022-01-28 10:40:00|550.48|548.08|549.01|546.61|550.48|548.08|549.01|546.61|0
1643366410000|2022-01-28 10:40:10|549.28|546.88|549.83|547.43|549.93|547.53|549.28|546.88|0
1643366420000|2022-01-28 10:40:20|550.02|547.62|549.93|547.53|550.02|547.62|549.93|547.53|0
1643366430000|2022-01-28 10:40:30|549.65|547.25|549.83|547.43|549.83|547.43|549.65|547.25|0
1643366440000|2022-01-28 10:40:40|549.46|547.06|549.1|546.7|549.46|547.06|549.1|546.7|0
1643366450000|2022-01-28 10:40:50|549.28|546.88|549.01|546.61|549.46|547.06|549.01|546.61|0
1643366460000|2022-01-28 10:41:00|548.91|546.51|548.46|546.06|548.91|546.51|548.46|546.06|0
1643366470000|2022-01-28 10:41:10|548.83|546.43|548.55|546.15|548.83|546.43|548.55|546.15|0
1643366480000|2022-01-28 10:41:20|548.46|546.06|548|545.6|548.46|546.06|548|545.6|0
1643366490000|2022-01-28 10:41:30|547.91|545.51|548|545.6|548|545.6|547.91|545.51|0
1643366500000|2022-01-28 10:41:40|548.18|545.78|546.99|544.59|548.18|545.78|546.99|544.59|0
1643366510000|2022-01-28 10:41:50|547.08|544.68|546.53|544.13|547.08|544.68|546.35|543.95|0
1643366520000|2022-01-28 10:42:00|546.9|544.5|547.26|544.86|547.26|544.86|546.9|544.5|0
1643366530000|2022-01-28 10:42:10|547.45|545.05|547.45|545.05|547.81|545.41|547.45|545.05|0
1643366540000|2022-01-28 10:42:20|547.26|544.86|547.45|545.05|547.45|545.05|547.26|544.86|0
1643366550000|2022-01-28 10:42:30|547.08|544.68|547.26|544.86|547.26|544.86|547.08|544.68|0
1643366560000|2022-01-28 10:42:40|547.45|545.05|546.9|544.5|547.45|545.05|546.9|544.5|0
1643366570000|2022-01-28 10:42:50|546.71|544.31|546.71|544.31|546.71|544.31|546.16|543.76|0
1643366580000|2022-01-28 10:43:00|546.81|544.41|546.71|544.31|547.08|544.68|546.71|544.31|0
1643366590000|2022-01-28 10:43:10|546.53|544.13|546.71|544.31|546.9|544.5|546.53|544.13|0
1643366600000|2022-01-28 10:43:20|546.9|544.5|547.45|545.05|547.45|545.05|546.9|544.5|0
1643366610000|2022-01-28 10:43:30|547.63|545.23|546.16|543.76|547.63|545.23|546.16|543.76|0
1643366620000|2022-01-28 10:43:40|545.98|543.58|546.16|543.76|546.16|543.76|545.98|543.58|0
1643366630000|2022-01-28 10:43:50|545.89|543.49|545.98|543.58|545.98|543.58|545.89|543.49|0
1643366640000|2022-01-28 10:44:00|545.8|543.4|545.98|543.58|545.98|543.58|545.8|543.4|0
1643366650000|2022-01-28 10:44:10|545.8|543.4|546.16|543.76|546.16|543.76|545.8|543.4|0
1643366660000|2022-01-28 10:44:20|545.89|543.49|545.98|543.58|546.16|543.76|545.89|543.49|0
1643366670000|2022-01-28 10:44:30|546.16|543.76|545.89|543.49|546.16|543.76|545.8|543.4|0
1643366680000|2022-01-28 10:44:40|545.43|543.03|545.07|542.67|545.43|543.03|545.07|542.67|0
1643366690000|2022-01-28 10:44:50|545.16|542.76|545.25|542.85|545.25|542.85|544.98|542.58|0
1643366700000|2022-01-28 10:45:00|545.16|542.76|545.25|542.85|545.43|543.03|545.16|542.76|0
1643366710000|2022-01-28 10:45:10|545.53|543.13|544.88|542.48|545.53|543.13|544.43|542.03|0
1643366720000|2022-01-28 10:45:20|544.7|542.3|545.07|542.67|545.07|542.67|544.7|542.3|0
1643366730000|2022-01-28 10:45:30|545.43|543.03|545.98|543.58|546.16|543.76|545.43|543.03|0
1643366740000|2022-01-28 10:45:40|545.53|543.13|545.8|543.4|545.8|543.4|545.53|543.13|0
1643366750000|2022-01-28 10:45:50|545.61|543.21|545.61|543.21|545.61|543.21|545.43|543.03|0
1643366760000|2022-01-28 10:46:00|545.8|543.4|545.61|543.21|545.89|543.49|545.61|543.21|0
1643366770000|2022-01-28 10:46:10|545.8|543.4|545.43|543.03|545.8|543.4|545.43|543.03|0
1643366780000|2022-01-28 10:46:20|545.61|543.21|545.43|543.03|545.61|543.21|545.43|543.03|0
1643366790000|2022-01-28 10:46:30|545.25|542.85|545.06|542.66|545.25|542.85|544.7|542.3|0
1643366800000|2022-01-28 10:46:40|544.88|542.48|544.7|542.3|544.88|542.48|544.7|542.3|0
1643366810000|2022-01-28 10:46:50|544.52|542.12|544.88|542.48|544.88|542.48|544.52|542.12|0
1643366820000|2022-01-28 10:47:00|544.7|542.3|545.43|543.03|545.43|543.03|544.7|542.3|0
1643366830000|2022-01-28 10:47:10|545.25|542.85|545.8|543.4|545.98|543.58|545.25|542.85|0
1643366840000|2022-01-28 10:47:20|545.98|543.58|545.61|543.21|545.98|543.58|545.61|543.21|0
1643366850000|2022-01-28 10:47:30|545.43|543.03|545.98|543.58|545.98|543.58|545.43|543.03|0
1643366860000|2022-01-28 10:47:40|545.53|543.13|545.16|542.76|545.53|543.13|545.06|542.66|0
1643366870000|2022-01-28 10:47:50|545.25|542.85|545.34|542.94|545.43|543.03|545.25|542.85|0
1643366880000|2022-01-28 10:48:00|545.43|543.03|545.89|543.49|545.89|543.49|545.43|543.03|0
1643366890000|2022-01-28 10:48:10|545.98|543.58|545.8|543.4|545.98|543.58|545.8|543.4|0
1643366900000|2022-01-28 10:48:20|545.43|543.03|544.33|541.93|545.43|543.03|544.33|541.93|0
1643366910000|2022-01-28 10:48:30|543.88|541.48|543.97|541.57|544.15|541.75|543.88|541.48|0
1643366920000|2022-01-28 10:48:40|544.33|541.93|544.15|541.75|544.33|541.93|543.97|541.57|0
1643366930000|2022-01-28 10:48:50|543.79|541.39|543.24|540.84|543.79|541.39|543.24|540.84|0
1643366940000|2022-01-28 10:49:00|543.06|540.66|544.7|542.3|544.7|542.3|543.06|540.66|0
1643366950000|2022-01-28 10:49:10|544.33|541.93|544.52|542.12|544.79|542.39|544.33|541.93|0
1643366960000|2022-01-28 10:49:20|545.06|542.66|544.33|541.93|545.06|542.66|544.33|541.93|0
1643366970000|2022-01-28 10:49:30|544.52|542.12|544.88|542.48|544.88|542.48|544.52|542.12|0
1643366980000|2022-01-28 10:49:40|545.06|542.66|545.43|543.03|545.43|543.03|544.88|542.48|0
1643366990000|2022-01-28 10:49:50|545.25|542.85|545.16|542.76|545.34|542.94|545.16|542.76|0
1643367000000|2022-01-28 10:50:00|545.25|542.85|545.71|543.31|545.71|543.31|545.25|542.85|0
1643367010000|2022-01-28 10:50:10|545.98|543.58|545.61|543.21|545.98|543.58|545.61|543.21|0
1643367020000|2022-01-28 10:50:20|545.89|543.49|546.26|543.86|546.34|543.94|545.89|543.49|0
1643367030000|2022-01-28 10:50:30|546.16|543.76|546.16|543.76|546.16|543.76|546.16|543.76|0
1643367040000|2022-01-28 10:50:40|546.34|543.94|545.98|543.58|546.34|543.94|545.98|543.58|0
1643367050000|2022-01-28 10:50:50|546.07|543.67|546.34|543.94|546.34|543.94|546.07|543.67|0
1643367060000|2022-01-28 10:51:00|546.81|544.41|547.08|544.68|547.08|544.68|546.81|544.41|0
1643367070000|2022-01-28 10:51:10|547.26|544.86|547.17|544.77|547.26|544.86|547.08|544.68|0
1643367080000|2022-01-28 10:51:20|547.36|544.96|547.44|545.04|547.44|545.04|547.26|544.86|0
1643367090000|2022-01-28 10:51:30|547.63|545.23|547.63|545.23|547.63|545.23|547.63|545.23|0
1643367100000|2022-01-28 10:51:40|547.54|545.14|547.35|544.95|547.54|545.14|547.35|544.95|0
1643367110000|2022-01-28 10:51:50|547.44|545.04|547.08|544.68|547.44|545.04|546.89|544.49|0
1643367120000|2022-01-28 10:52:00|547.17|544.77|548.18|545.78|548.18|545.78|547.17|544.77|0
1643367130000|2022-01-28 10:52:10|547.99|545.59|548.09|545.69|548.09|545.69|547.99|545.59|0
1643367140000|2022-01-28 10:52:20|547.99|545.59|548.82|546.42|548.82|546.42|547.99|545.59|0
1643367150000|2022-01-28 10:52:30|548.73|546.33|549.09|546.69|549.09|546.69|548.73|546.33|0
1643367160000|2022-01-28 10:52:40|549.19|546.79|549.09|546.69|549.19|546.79|549.09|546.69|0
1643367170000|2022-01-28 10:52:50|549.01|546.61|549.09|546.69|549.09|546.69|549.01|546.61|0
1643367180000|2022-01-28 10:53:00|548.82|546.42|548.64|546.24|548.82|546.42|548.64|546.24|0
1643367190000|2022-01-28 10:53:10|548.54|546.14|548.91|546.51|548.91|546.51|548.54|546.14|0
1643367200000|2022-01-28 10:53:20|548.73|546.33|548.54|546.14|548.73|546.33|548.27|545.87|0
1643367210000|2022-01-28 10:53:30|548.73|546.33|548.45|546.05|548.73|546.33|548.45|546.05|0
1643367220000|2022-01-28 10:53:40|548.54|546.14|548.27|545.87|548.54|546.14|548.27|545.87|0
1643367230000|2022-01-28 10:53:50|548.18|545.78|547.9|545.5|548.18|545.78|547.9|545.5|0
1643367240000|2022-01-28 10:54:00|547.99|545.59|547.08|544.68|548.36|545.96|547.08|544.68|0
1643367250000|2022-01-28 10:54:10|546.99|544.59|547.26|544.86|547.26|544.86|546.99|544.59|0
1643367260000|2022-01-28 10:54:20|547.17|544.77|547.63|545.23|547.63|545.23|547.17|544.77|0
1643367270000|2022-01-28 10:54:30|547.81|545.41|547.99|545.59|548.36|545.96|547.81|545.41|0
1643367280000|2022-01-28 10:54:40|547.81|545.41|547.72|545.32|548.18|545.78|547.72|545.32|0
1643367290000|2022-01-28 10:54:50|547.63|545.23|548.18|545.78|548.18|545.78|547.63|545.23|0
1643367300000|2022-01-28 10:55:00|548.54|546.14|548.36|545.96|548.54|546.14|548.36|545.96|0
1643367310000|2022-01-28 10:55:10|548.91|546.51|550.19|547.79|550.19|547.79|548.91|546.51|0
1643367320000|2022-01-28 10:55:20|550.38|547.98|549.74|547.34|550.38|547.98|549.74|547.34|0
1643367330000|2022-01-28 10:55:30|550.56|548.16|550.29|547.89|550.56|548.16|550.01|547.61|0
1643367340000|2022-01-28 10:55:40|550.19|547.79|550.19|547.79|550.38|547.98|550.19|547.79|0
1643367350000|2022-01-28 10:55:50|550.01|547.61|550.01|547.61|550.29|547.89|550.01|547.61|0
1643367360000|2022-01-28 10:56:00|550.19|547.79|549.74|547.34|550.19|547.79|549.74|547.34|0
1643367370000|2022-01-28 10:56:10|550.01|547.61|550.75|548.35|550.75|548.35|549.83|547.43|0
1643367380000|2022-01-28 10:56:20|550.66|548.26|550.66|548.26|550.66|548.26|550.29|547.89|0
1643367390000|2022-01-28 10:56:30|550.47|548.07|550.19|547.79|550.56|548.16|550.19|547.79|0
1643367400000|2022-01-28 10:56:40|550.56|548.16|549.64|547.24|550.56|548.16|549.64|547.24|0
1643367410000|2022-01-28 10:56:50|549.28|546.88|549.83|547.43|549.83|547.43|549.28|546.88|0
1643367420000|2022-01-28 10:57:00|549.92|547.52|549.46|547.06|549.92|547.52|549|546.6|0
1643367430000|2022-01-28 10:57:10|549.09|546.69|548.72|546.32|549.09|546.69|548.72|546.32|0
1643367440000|2022-01-28 10:57:20|548.54|546.14|548.64|546.24|548.91|546.51|548.54|546.14|0
1643367450000|2022-01-28 10:57:30|548.54|546.14|548.17|545.77|548.54|546.14|548.17|545.77|0
1643367460000|2022-01-28 10:57:40|548.27|545.87|547.99|545.59|548.27|545.87|547.9|545.5|0
1643367470000|2022-01-28 10:57:50|547.9|545.5|547.26|544.86|547.9|545.5|546.99|544.59|0
1643367480000|2022-01-28 10:58:00|547.54|545.14|546.89|544.49|547.54|545.14|546.89|544.49|0
1643367490000|2022-01-28 10:58:10|547.07|544.67|546.71|544.31|547.35|544.95|546.53|544.13|0
1643367500000|2022-01-28 10:58:20|546.89|544.49|547.07|544.67|547.17|544.77|546.89|544.49|0
1643367510000|2022-01-28 10:58:30|547.17|544.77|546.89|544.49|547.17|544.77|546.71|544.31|0
1643367520000|2022-01-28 10:58:40|546.99|544.59|547.17|544.77|547.17|544.77|546.99|544.59|0
1643367530000|2022-01-28 10:58:50|547.62|545.22|547.72|545.32|547.72|545.32|547.62|545.22|0
1643367540000|2022-01-28 10:59:00|547.99|545.59|547.54|545.14|548.09|545.69|547.54|545.14|0
1643367550000|2022-01-28 10:59:10|547.62|545.22|547.26|544.86|547.62|545.22|547.07|544.67|0
1643367560000|2022-01-28 10:59:20|547.07|544.67|547.26|544.86|547.44|545.04|547.07|544.67|0
1643367570000|2022-01-28 10:59:30|547.44|545.04|547.44|545.04|547.44|545.04|547.26|544.86|0
1643367580000|2022-01-28 10:59:40|547.17|544.77|545.89|543.49|547.17|544.77|545.89|543.49|0
1643367590000|2022-01-28 10:59:50|546.07|543.67|545.79|543.39|546.07|543.67|545.43|543.03|0
1643367600000|2022-01-28 11:00:00|545.61|543.21|546.89|544.49|546.89|544.49|545.61|543.21|0
1643367610000|2022-01-28 11:00:10|546.52|544.12|546.8|544.4|546.89|544.49|546.52|544.12|0
1643367620000|2022-01-28 11:00:20|546.52|544.12|546.71|544.31|546.89|544.49|546.52|544.12|0
1643367630000|2022-01-28 11:00:30|545.98|543.58|545.24|542.84|546.25|543.85|545.24|542.84|0
1643367640000|2022-01-28 11:00:40|545.06|542.66|545.06|542.66|545.06|542.66|544.88|542.48|0
1643367650000|2022-01-28 11:00:50|545.16|542.76|545.16|542.76|545.16|542.76|545.16|542.76|0
1643367660000|2022-01-28 11:01:00|545.24|542.84|545.24|542.84|545.24|542.84|545.06|542.66|0
1643367670000|2022-01-28 11:01:10|544.69|542.29|544.06|541.66|544.69|542.29|543.96|541.56|0
1643367680000|2022-01-28 11:01:20|543.96|541.56|543.78|541.38|543.96|541.56|543.78|541.38|0
1643367690000|2022-01-28 11:01:30|543.96|541.56|544.61|542.21|544.61|542.21|543.96|541.56|0
1643367700000|2022-01-28 11:01:40|545.06|542.66|544.51|542.11|545.06|542.66|544.51|542.11|0
1643367710000|2022-01-28 11:01:50|544.61|542.21|545.06|542.66|545.06|542.66|544.33|541.93|0
1643367720000|2022-01-28 11:02:00|544.88|542.48|544.61|542.21|544.88|542.48|544.61|542.21|0
1643367730000|2022-01-28 11:02:10|544.69|542.29|545.61|543.21|545.61|543.21|544.69|542.29|0
1643367740000|2022-01-28 11:02:20|545.7|543.3|545.52|543.12|545.7|543.3|545.52|543.12|0
1643367750000|2022-01-28 11:02:30|545.34|542.94|545.61|543.21|545.7|543.3|545.34|542.94|0
1643367760000|2022-01-28 11:02:40|545.43|543.03|545.61|543.21|545.61|543.21|545.43|543.03|0
1643367770000|2022-01-28 11:02:50|545.79|543.39|545.7|543.3|545.79|543.39|545.52|543.12|0
1643367780000|2022-01-28 11:03:00|545.61|543.21|545.97|543.57|546.16|543.76|545.61|543.21|0
1643367790000|2022-01-28 11:03:10|546.16|543.76|545.97|543.57|546.16|543.76|545.97|543.57|0
1643367800000|2022-01-28 11:03:20|546.62|544.22|547.26|544.86|547.26|544.86|546.62|544.22|0
1643367810000|2022-01-28 11:03:30|546.98|544.58|546.89|544.49|546.98|544.58|546.89|544.49|0
1643367820000|2022-01-28 11:03:40|546.71|544.31|548.17|545.77|548.17|545.77|546.71|544.31|0
1643367830000|2022-01-28 11:03:50|547.99|545.59|547.72|545.32|547.99|545.59|547.72|545.32|0
1643367840000|2022-01-28 11:04:00|548.17|545.77|547.99|545.59|548.17|545.77|547.9|545.5|0
1643367850000|2022-01-28 11:04:10|548.36|545.96|548.36|545.96|548.54|546.14|548.36|545.96|0
1643367860000|2022-01-28 11:04:20|548.17|545.77|548.36|545.96|548.36|545.96|548.17|545.77|0
1643367870000|2022-01-28 11:04:30|548.45|546.05|548.54|546.14|548.54|546.14|548.45|546.05|0
1643367880000|2022-01-28 11:04:40|548.36|545.96|547.26|544.86|548.36|545.96|547.26|544.86|0
1643367890000|2022-01-28 11:04:50|547.62|545.22|547.17|544.77|547.62|545.22|547.07|544.67|0
1643367900000|2022-01-28 11:05:00|547.26|544.86|547.81|545.41|547.81|545.41|547.26|544.86|0
1643367910000|2022-01-28 11:05:10|548.36|545.96|548.91|546.51|549|546.6|548.36|545.96|0
1643367920000|2022-01-28 11:05:20|549.37|546.97|549.18|546.78|549.55|547.15|549.18|546.78|0
1643367930000|2022-01-28 11:05:30|549.27|546.87|549.09|546.69|549.27|546.87|549.09|546.69|0
1643367940000|2022-01-28 11:05:40|548.72|546.32|548.45|546.05|548.72|546.32|548.45|546.05|0
1643367950000|2022-01-28 11:05:50|548.36|545.96|548.17|545.77|548.45|546.05|547.99|545.59|0
1643367960000|2022-01-28 11:06:00|548.36|545.96|548.17|545.77|548.45|546.05|548.17|545.77|0
1643367970000|2022-01-28 11:06:10|547.99|545.59|547.9|545.5|548.17|545.77|547.9|545.5|0
1643367980000|2022-01-28 11:06:20|547.72|545.32|547.81|545.41|547.81|545.41|547.72|545.32|0
1643367990000|2022-01-28 11:06:30|547.62|545.22|547.99|545.59|547.99|545.59|547.62|545.22|0
1643368000000|2022-01-28 11:06:40|547.9|545.5|548.36|545.96|548.36|545.96|547.72|545.32|0
1643368010000|2022-01-28 11:06:50|547.99|545.59|547.8|545.4|547.99|545.59|547.8|545.4|0
1643368020000|2022-01-28 11:07:00|547.72|545.32|547.25|544.85|547.9|545.5|547.25|544.85|0
1643368030000|2022-01-28 11:07:10|547.07|544.67|546.98|544.58|547.07|544.67|546.98|544.58|0
1643368040000|2022-01-28 11:07:20|547.25|544.85|546.71|544.31|547.25|544.85|546.71|544.31|0
1643368050000|2022-01-28 11:07:30|546.8|544.4|546.71|544.31|547.17|544.77|546.71|544.31|0
1643368060000|2022-01-28 11:07:40|546.43|544.03|545.79|543.39|546.43|544.03|545.79|543.39|0
1643368070000|2022-01-28 11:07:50|545.97|543.57|548.17|545.77|548.17|545.77|545.97|543.57|0
1643368080000|2022-01-28 11:08:00|547.9|545.5|548.54|546.14|548.82|546.42|547.9|545.5|0
1643368090000|2022-01-28 11:08:10|548.72|546.32|549.92|547.52|549.92|547.52|548.72|546.32|0
1643368100000|2022-01-28 11:08:20|550.19|547.79|550.19|547.79|550.19|547.79|550.19|547.79|0
1643368110000|2022-01-28 11:08:30|550.01|547.61|550.19|547.79|550.19|547.79|549.82|547.42|0
1643368120000|2022-01-28 11:08:40|549.82|547.42|549.73|547.33|549.82|547.42|549.46|547.06|0
1643368130000|2022-01-28 11:08:50|549.64|547.24|549.55|547.15|549.64|547.24|549.37|546.97|0
1643368140000|2022-01-28 11:09:00|549.37|546.97|549.27|546.87|549.46|547.06|549.27|546.87|0
1643368150000|2022-01-28 11:09:10|549.09|546.69|549|546.6|549.09|546.69|549|546.6|0
1643368160000|2022-01-28 11:09:20|549.09|546.69|549.27|546.87|549.37|546.97|549.09|546.69|0
1643368170000|2022-01-28 11:09:30|548.9|546.5|549.09|546.69|549.27|546.87|548.9|546.5|0
1643368180000|2022-01-28 11:09:40|548.9|546.5|548.9|546.5|549|546.6|548.9|546.5|0
1643368190000|2022-01-28 11:09:50|549|546.6|549|546.6|549|546.6|549|546.6|0
1643368200000|2022-01-28 11:10:00|548.9|546.5|550.01|547.61|550.01|547.61|548.9|546.5|0
1643368210000|2022-01-28 11:10:10|550.19|547.79|550.1|547.7|550.65|548.25|550.1|547.7|0
1643368220000|2022-01-28 11:10:20|550.19|547.79|549.27|546.87|550.19|547.79|549.27|546.87|0
1643368230000|2022-01-28 11:10:30|549.37|546.97|549.46|547.06|549.46|547.06|549.18|546.78|0
1643368240000|2022-01-28 11:10:40|549.27|546.87|549.37|546.97|549.46|547.06|549.27|546.87|0
1643368250000|2022-01-28 11:10:50|549.27|546.87|550.37|547.97|550.37|547.97|549.27|546.87|0
1643368260000|2022-01-28 11:11:00|550.74|548.34|550.29|547.89|550.74|548.34|550.19|547.79|0
1643368270000|2022-01-28 11:11:10|550.19|547.79|550.74|548.34|550.74|548.34|550.19|547.79|0
1643368280000|2022-01-28 11:11:20|550.29|547.89|550.37|547.97|550.56|548.16|550.29|547.89|0
1643368290000|2022-01-28 11:11:30|550.19|547.79|550.47|548.07|550.47|548.07|550.19|547.79|0
1643368300000|2022-01-28 11:11:40|550.37|547.97|551.48|549.08|551.48|549.08|550.37|547.97|0
1643368310000|2022-01-28 11:11:50|551.2|548.8|550.92|548.52|551.2|548.8|550.74|548.34|0
1643368320000|2022-01-28 11:12:00|551.29|548.89|551.29|548.89|551.29|548.89|551.29|548.89|0
1643368330000|2022-01-28 11:12:10|551.11|548.71|551.11|548.71|551.29|548.89|551.11|548.71|0
1643368340000|2022-01-28 11:12:20|551.48|549.08|551.39|548.99|551.48|549.08|551.39|548.99|0
1643368350000|2022-01-28 11:12:30|551.29|548.89|550.19|547.79|551.29|548.89|550.19|547.79|0
1643368360000|2022-01-28 11:12:40|550.37|547.97|550.19|547.79|550.37|547.97|550.19|547.79|0
1643368370000|2022-01-28 11:12:50|550.01|547.61|550.74|548.34|550.74|548.34|550.01|547.61|0
1643368380000|2022-01-28 11:13:00|551.29|548.89|551.29|548.89|551.29|548.89|551.11|548.71|0
1643368390000|2022-01-28 11:13:10|551.11|548.71|551.11|548.71|551.11|548.71|550.92|548.52|0
1643368400000|2022-01-28 11:13:20|551.29|548.89|550.01|547.61|551.29|548.89|550.01|547.61|0
1643368410000|2022-01-28 11:13:30|549.82|547.42|549.18|546.78|549.82|547.42|548.26|545.86|0
1643368420000|2022-01-28 11:13:40|549.27|546.87|548.63|546.23|549.27|546.87|548.45|546.05|0
1643368430000|2022-01-28 11:13:50|549.09|546.69|549.18|546.78|549.18|546.78|548.9|546.5|0
1643368440000|2022-01-28 11:14:00|549.73|547.33|551.2|548.8|551.2|548.8|549.73|547.33|0
1643368450000|2022-01-28 11:14:10|551.29|548.89|551.11|548.71|552.03|549.63|551.11|548.71|0
1643368460000|2022-01-28 11:14:20|550.74|548.34|551.29|548.89|551.29|548.89|550.74|548.34|0
1643368470000|2022-01-28 11:14:30|551.76|549.36|551.66|549.26|551.76|549.36|551.48|549.08|0
1643368480000|2022-01-28 11:14:40|551.76|549.36|552.21|549.81|552.4|550|551.66|549.26|0
1643368490000|2022-01-28 11:14:50|552.58|550.18|552.95|550.55|552.95|550.55|552.58|550.18|0
1643368500000|2022-01-28 11:15:00|552.76|550.36|553.32|550.92|553.32|550.92|552.76|550.36|0
1643368510000|2022-01-28 11:15:10|553.5|551.1|553.32|550.92|553.5|551.1|553.23|550.83|0
1643368520000|2022-01-28 11:15:20|553.23|550.83|553.13|550.73|553.23|550.83|552.76|550.36|0
1643368530000|2022-01-28 11:15:30|553.23|550.83|553.5|551.1|553.5|551.1|553.23|550.83|0
1643368540000|2022-01-28 11:15:40|553.32|550.92|553.32|550.92|553.69|551.29|553.32|550.92|0
1643368550000|2022-01-28 11:15:50|553.5|551.1|553.13|550.73|553.69|551.29|553.13|550.73|0
1643368560000|2022-01-28 11:16:00|553.32|550.92|553.5|551.1|553.5|551.1|553.13|550.73|0
1643368570000|2022-01-28 11:16:10|553.32|550.92|553.13|550.73|553.5|551.1|553.13|550.73|0
1643368580000|2022-01-28 11:16:20|553.5|551.1|553.13|550.73|553.5|551.1|552.95|550.55|0
1643368590000|2022-01-28 11:16:30|552.68|550.28|552.58|550.18|552.68|550.28|552.21|549.81|0
1643368600000|2022-01-28 11:16:40|552.76|550.36|552.4|550|552.76|550.36|552.4|550|0
1643368610000|2022-01-28 11:16:50|552.95|550.55|551.94|549.54|552.95|550.55|551.84|549.44|0
1643368620000|2022-01-28 11:17:00|552.03|549.63|552.21|549.81|552.4|550|552.03|549.63|0
1643368630000|2022-01-28 11:17:10|552.12|549.72|551.94|549.54|552.12|549.72|551.84|549.44|0
1643368640000|2022-01-28 11:17:20|551.84|549.44|552.4|550|552.4|550|551.84|549.44|0
1643368650000|2022-01-28 11:17:30|553.32|550.92|554.42|552.02|554.42|552.02|553.32|550.92|0
1643368660000|2022-01-28 11:17:40|554.61|552.21|555.63|553.23|555.63|553.23|554.61|552.21|0
1643368670000|2022-01-28 11:17:50|555.9|553.5|555.72|553.32|555.9|553.5|555.72|553.32|0
1643368680000|2022-01-28 11:18:00|556.08|553.68|557.19|554.79|557.19|554.79|556.08|553.68|0
1643368690000|2022-01-28 11:18:10|557.66|555.26|557.01|554.61|557.66|555.26|557.01|554.61|0
1643368700000|2022-01-28 11:18:20|556.82|554.42|555.9|553.5|557.01|554.61|555.9|553.5|0
1643368710000|2022-01-28 11:18:30|556.27|553.87|557.01|554.61|557.01|554.61|556.27|553.87|0
1643368720000|2022-01-28 11:18:40|557.19|554.79|558.4|556|558.4|556|557.19|554.79|0
1643368730000|2022-01-28 11:18:50|557.75|555.35|557.56|555.16|557.93|555.53|557.19|554.79|0
1643368740000|2022-01-28 11:19:00|557.38|554.98|557.48|555.08|557.56|555.16|557.38|554.98|0
1643368750000|2022-01-28 11:19:10|556.82|554.42|557.66|555.26|557.93|555.53|556.82|554.42|0
1643368760000|2022-01-28 11:19:20|557.19|554.79|557.38|554.98|557.56|555.16|557.19|554.79|0
1643368770000|2022-01-28 11:19:30|557.56|555.16|557.93|555.53|558.03|555.63|557.56|555.16|0
1643368780000|2022-01-28 11:19:40|558.3|555.9|558.03|555.63|558.3|555.9|558.03|555.63|0
1643368790000|2022-01-28 11:19:50|557.66|555.26|558.03|555.63|558.86|556.46|557.66|555.26|0
1643368800000|2022-01-28 11:20:00|557.56|555.16|556.45|554.05|557.56|555.16|556.45|554.05|0
1643368810000|2022-01-28 11:20:10|556.64|554.24|556.55|554.15|557.56|555.16|556.55|554.15|0
1643368820000|2022-01-28 11:20:20|556.08|553.68|556.82|554.42|556.82|554.42|556.08|553.68|0
1643368830000|2022-01-28 11:20:30|556.27|553.87|556.64|554.24|556.64|554.24|556.27|553.87|0
1643368840000|2022-01-28 11:20:40|556.27|553.87|556.08|553.68|556.73|554.33|556.08|553.68|0
1643368850000|2022-01-28 11:20:50|556.18|553.78|555.53|553.13|556.18|553.78|555.53|553.13|0
1643368860000|2022-01-28 11:21:00|554.98|552.58|555.16|552.76|555.53|553.13|554.98|552.58|0
1643368870000|2022-01-28 11:21:10|555.53|553.13|555.63|553.23|555.63|553.23|555.44|553.04|0
1643368880000|2022-01-28 11:21:20|556.08|553.68|557.19|554.79|557.19|554.79|556.08|553.68|0
1643368890000|2022-01-28 11:21:30|557.29|554.89|557.93|555.53|558.12|555.72|557.29|554.89|0
1643368900000|2022-01-28 11:21:40|558.03|555.63|558.3|555.9|558.4|556|557.93|555.53|0
1643368910000|2022-01-28 11:21:50|558.12|555.72|557.93|555.53|558.12|555.72|557.93|555.53|0
1643368920000|2022-01-28 11:22:00|557.75|555.35|557.19|554.79|557.75|555.35|557.01|554.61|0
1643368930000|2022-01-28 11:22:10|557.01|554.61|558.3|555.9|558.49|556.09|557.01|554.61|0
1643368940000|2022-01-28 11:22:20|558.49|556.09|558.86|556.46|559.04|556.64|558.49|556.09|0
1643368950000|2022-01-28 11:22:30|558.21|555.81|559.14|556.74|559.23|556.83|558.21|555.81|0
1643368960000|2022-01-28 11:22:40|558.86|556.46|559.14|556.74|559.14|556.74|558.86|556.46|0
1643368970000|2022-01-28 11:22:50|559.04|556.64|558.3|555.9|559.04|556.64|558.3|555.9|0
1643368980000|2022-01-28 11:23:00|558.12|555.72|556.64|554.24|558.12|555.72|556.64|554.24|0
1643368990000|2022-01-28 11:23:10|556.92|554.52|556.08|553.68|556.92|554.52|556.08|553.68|0
1643369000000|2022-01-28 11:23:20|556.18|553.78|556.08|553.68|556.18|553.78|556.08|553.68|0
1643369010000|2022-01-28 11:23:30|555.81|553.41|555.9|553.5|556.64|554.24|555.81|553.41|0
1643369020000|2022-01-28 11:23:40|555.81|553.41|556.45|554.05|556.45|554.05|555.81|553.41|0
1643369030000|2022-01-28 11:23:50|556.08|553.68|555.34|552.94|556.08|553.68|555.34|552.94|0
1643369040000|2022-01-28 11:24:00|554.42|552.02|555.34|552.94|555.34|552.94|554.42|552.02|0
1643369050000|2022-01-28 11:24:10|555.71|553.31|554.79|552.39|555.71|553.31|554.79|552.39|0
1643369060000|2022-01-28 11:24:20|554.61|552.21|554.24|551.84|554.61|552.21|554.24|551.84|0
1643369070000|2022-01-28 11:24:30|553.87|551.47|554.05|551.65|554.05|551.65|553.78|551.38|0
1643369080000|2022-01-28 11:24:40|553.5|551.1|553.13|550.73|553.5|551.1|552.95|550.55|0
1643369090000|2022-01-28 11:24:50|552.21|549.81|552.58|550.18|552.58|550.18|552.21|549.81|0
1643369100000|2022-01-28 11:25:00|552.67|550.27|552.58|550.18|552.76|550.36|552.39|549.99|0
1643369110000|2022-01-28 11:25:10|552.67|550.27|553.31|550.91|553.31|550.91|552.67|550.27|0
1643369120000|2022-01-28 11:25:20|552.76|550.36|552.67|550.27|552.95|550.55|552.67|550.27|0
1643369130000|2022-01-28 11:25:30|552.12|549.72|552.58|550.18|552.76|550.36|552.12|549.72|0
1643369140000|2022-01-28 11:25:40|552.95|550.55|553.41|551.01|553.87|551.47|552.95|550.55|0
1643369150000|2022-01-28 11:25:50|552.76|550.36|552.76|550.36|552.76|550.36|552.76|550.36|0
1643369160000|2022-01-28 11:26:00|552.21|549.81|552.95|550.55|552.95|550.55|552.21|549.81|0
1643369170000|2022-01-28 11:26:10|552.49|550.09|552.76|550.36|552.76|550.36|552.49|550.09|0
1643369180000|2022-01-28 11:26:20|552.58|550.18|552.21|549.81|552.58|550.18|552.21|549.81|0
1643369190000|2022-01-28 11:26:30|552.39|549.99|553.13|550.73|553.13|550.73|552.39|549.99|0
1643369200000|2022-01-28 11:26:40|554.05|551.65|554.05|551.65|554.05|551.65|554.05|551.65|0
1643369210000|2022-01-28 11:26:50|553.87|551.47|553.87|551.47|554.05|551.65|553.87|551.47|0
1643369220000|2022-01-28 11:27:00|554.24|551.84|554.24|551.84|554.24|551.84|554.24|551.84|0
1643369230000|2022-01-28 11:27:10|554.42|552.02|553.68|551.28|554.42|552.02|553.68|551.28|0
1643369240000|2022-01-28 11:27:20|553.96|551.56|554.24|551.84|554.42|552.02|553.96|551.56|0
1643369250000|2022-01-28 11:27:30|554.05|551.65|554.24|551.84|554.24|551.84|553.96|551.56|0
1643369260000|2022-01-28 11:27:40|553.78|551.38|553.31|550.91|553.87|551.47|553.31|550.91|0
1643369270000|2022-01-28 11:27:50|553.13|550.73|551.84|549.44|553.13|550.73|551.84|549.44|0
1643369280000|2022-01-28 11:28:00|552.12|549.72|552.58|550.18|552.58|550.18|552.02|549.62|0
1643369290000|2022-01-28 11:28:10|552.39|549.99|551.57|549.17|552.39|549.99|551.57|549.17|0
1643369300000|2022-01-28 11:28:20|551.47|549.07|550.37|547.97|551.47|549.07|550.37|547.97|0
1643369310000|2022-01-28 11:28:30|550.92|548.52|550.74|548.34|551.1|548.7|550.74|548.34|0
1643369320000|2022-01-28 11:28:40|550.55|548.15|550.55|548.15|550.55|548.15|550.55|548.15|0
1643369330000|2022-01-28 11:28:50|550.37|547.97|551.47|549.07|551.47|549.07|550.37|547.97|0
1643369340000|2022-01-28 11:29:00|551.1|548.7|550.74|548.34|551.1|548.7|550.74|548.34|0
1643369350000|2022-01-28 11:29:10|550.92|548.52|550.74|548.34|550.92|548.52|550.74|548.34|0
1643369360000|2022-01-28 11:29:20|550.37|547.97|550.18|547.78|550.55|548.15|550.18|547.78|0
1643369370000|2022-01-28 11:29:30|550|547.6|550.65|548.25|550.65|548.25|550|547.6|0
1643369380000|2022-01-28 11:29:40|550.74|548.34|550.18|547.78|550.74|548.34|550.18|547.78|0
1643369390000|2022-01-28 11:29:50|550.37|547.97|550.1|547.7|550.37|547.97|550.1|547.7|0
1643369400000|2022-01-28 11:30:00|550.55|548.15|550.18|547.78|550.55|548.15|550.18|547.78|0
1643369410000|2022-01-28 11:30:10|549.82|547.42|549.63|547.23|549.82|547.42|549.63|547.23|0
1643369420000|2022-01-28 11:30:20|549.45|547.05|549.27|546.87|549.45|547.05|548.99|546.59|0
1643369430000|2022-01-28 11:30:30|549.08|546.68|548.9|546.5|549.08|546.68|548.9|546.5|0
1643369440000|2022-01-28 11:30:40|548.81|546.41|549.45|547.05|549.45|547.05|548.81|546.41|0
1643369450000|2022-01-28 11:30:50|549.27|546.87|549.27|546.87|549.45|547.05|549.27|546.87|0
1643369460000|2022-01-28 11:31:00|548.53|546.13|548.53|546.13|548.53|546.13|548.44|546.04|0
1643369470000|2022-01-28 11:31:10|549.08|546.68|549.27|546.87|549.36|546.96|549.08|546.68|0
1643369480000|2022-01-28 11:31:20|549.36|546.96|550|547.6|550|547.6|549.36|546.96|0
1643369490000|2022-01-28 11:31:30|550.92|548.52|550.92|548.52|550.92|548.52|550.73|548.33|0
1643369500000|2022-01-28 11:31:40|551.2|548.8|550.65|548.25|551.2|548.8|550.65|548.25|0
1643369510000|2022-01-28 11:31:50|550.37|547.97|551.1|548.7|551.1|548.7|550.37|547.97|0
1643369520000|2022-01-28 11:32:00|551.47|549.07|551.1|548.7|551.47|549.07|551.1|548.7|0
1643369530000|2022-01-28 11:32:10|550.92|548.52|551.47|549.07|551.47|549.07|550.92|548.52|0
1643369540000|2022-01-28 11:32:20|551.65|549.25|551.38|548.98|551.65|549.25|551.38|548.98|0
1643369550000|2022-01-28 11:32:30|551.47|549.07|551.38|548.98|551.47|549.07|551.38|548.98|0
1643369560000|2022-01-28 11:32:40|551.29|548.89|551.47|549.07|551.47|549.07|551.29|548.89|0
1643369570000|2022-01-28 11:32:50|551.29|548.89|550.65|548.25|551.29|548.89|550.65|548.25|0
1643369580000|2022-01-28 11:33:00|550.37|547.97|550.92|548.52|550.92|548.52|550.37|547.97|0
1643369590000|2022-01-28 11:33:10|550.73|548.33|551.1|548.7|551.29|548.89|550.55|548.15|0
1643369600000|2022-01-28 11:33:20|551.65|549.25|551.84|549.44|551.84|549.44|551.65|549.25|0
1643369610000|2022-01-28 11:33:30|551.65|549.25|551.65|549.25|551.65|549.25|551.57|549.17|0
1643369620000|2022-01-28 11:33:40|551.84|549.44|551.29|548.89|551.84|549.44|551.29|548.89|0
1643369630000|2022-01-28 11:33:50|551.47|549.07|551.57|549.17|552.02|549.62|551.47|549.07|0
1643369640000|2022-01-28 11:34:00|551.47|549.07|551.2|548.8|551.47|549.07|551.1|548.7|0
1643369650000|2022-01-28 11:34:10|551.47|549.07|551.2|548.8|551.47|549.07|551.1|548.7|0
1643369660000|2022-01-28 11:34:20|551.1|548.7|550.83|548.43|551.29|548.89|550.83|548.43|0
1643369670000|2022-01-28 11:34:30|551.1|548.7|550.55|548.15|551.1|548.7|550.55|548.15|0
1643369680000|2022-01-28 11:34:40|550.73|548.33|550.28|547.88|550.83|548.43|550.28|547.88|0
1643369690000|2022-01-28 11:34:50|549.45|547.05|549.45|547.05|549.54|547.14|549.45|547.05|0
1643369700000|2022-01-28 11:35:00|549.26|546.86|549.26|546.86|549.26|546.86|549.08|546.68|0
1643369710000|2022-01-28 11:35:10|549.18|546.78|548.9|546.5|549.18|546.78|548.9|546.5|0
1643369720000|2022-01-28 11:35:20|548.53|546.13|548.9|546.5|548.9|546.5|548.44|546.04|0
1643369730000|2022-01-28 11:35:30|548.71|546.31|548.71|546.31|548.9|546.5|548.71|546.31|0
1643369740000|2022-01-28 11:35:40|548.9|546.5|548.71|546.31|548.9|546.5|548.35|545.95|0
1643369750000|2022-01-28 11:35:50|548.9|546.5|548.71|546.31|548.9|546.5|548.71|546.31|0
1643369760000|2022-01-28 11:36:00|548.81|546.41|549.63|547.23|549.63|547.23|548.81|546.41|0
1643369770000|2022-01-28 11:36:10|549.45|547.05|548.53|546.13|549.45|547.05|548.44|546.04|0
1643369780000|2022-01-28 11:36:20|547.8|545.4|547.98|545.58|547.98|545.58|547.61|545.21|0
1643369790000|2022-01-28 11:36:30|547.71|545.31|547.71|545.31|547.8|545.4|547.71|545.31|0
1643369800000|2022-01-28 11:36:40|547.52|545.12|547.71|545.31|547.71|545.31|547.34|544.94|0
1643369810000|2022-01-28 11:36:50|547.61|545.21|547.98|545.58|547.98|545.58|547.61|545.21|0
1643369820000|2022-01-28 11:37:00|547.89|545.49|548.35|545.95|548.35|545.95|547.89|545.49|0
1643369830000|2022-01-28 11:37:10|548.16|545.76|548.53|546.13|548.71|546.31|548.16|545.76|0
1643369840000|2022-01-28 11:37:20|548.81|546.41|549.26|546.86|549.26|546.86|548.81|546.41|0
1643369850000|2022-01-28 11:37:30|549.45|547.05|549.63|547.23|549.63|547.23|549.45|547.05|0
1643369860000|2022-01-28 11:37:40|549.45|547.05|549.73|547.33|549.73|547.33|549.45|547.05|0
1643369870000|2022-01-28 11:37:50|549.63|547.23|549.73|547.33|549.81|547.41|549.63|547.23|0
1643369880000|2022-01-28 11:38:00|549.45|547.05|550|547.6|550|547.6|549.45|547.05|0
1643369890000|2022-01-28 11:38:10|550.28|547.88|550.37|547.97|550.37|547.97|550.18|547.78|0
1643369900000|2022-01-28 11:38:20|550.28|547.88|550.83|548.43|550.83|548.43|550.18|547.78|0
1643369910000|2022-01-28 11:38:30|551.1|548.7|551.1|548.7|551.2|548.8|551.01|548.61|0
1643369920000|2022-01-28 11:38:40|551.28|548.88|551.38|548.98|551.38|548.98|551.28|548.88|0
1643369930000|2022-01-28 11:38:50|550.92|548.52|551.01|548.61|551.1|548.7|550.92|548.52|0
1643369940000|2022-01-28 11:39:00|551.1|548.7|550.92|548.52|551.84|549.44|550.92|548.52|0
1643369950000|2022-01-28 11:39:10|551.2|548.8|551.47|549.07|551.47|549.07|551.2|548.8|0
1643369960000|2022-01-28 11:39:20|551.65|549.25|551.47|549.07|551.65|549.25|551.38|548.98|0
1643369970000|2022-01-28 11:39:30|551.65|549.25|552.12|549.72|552.12|549.72|551.65|549.25|0
1643369980000|2022-01-28 11:39:40|552.2|549.8|552.48|550.08|552.57|550.17|552.2|549.8|0
1643369990000|2022-01-28 11:39:50|552.39|549.99|552.94|550.54|552.94|550.54|552.39|549.99|0
1643370000000|2022-01-28 11:40:00|552.57|550.17|552.67|550.27|552.67|550.27|552.39|549.99|0
1643370010000|2022-01-28 11:40:10|552.57|550.17|553.13|550.73|553.13|550.73|552.57|550.17|0
1643370020000|2022-01-28 11:40:20|552.12|549.72|552.57|550.17|552.57|550.17|551.93|549.53|0
1643370030000|2022-01-28 11:40:30|552.39|549.99|552.76|550.36|552.76|550.36|552.02|549.62|0
1643370040000|2022-01-28 11:40:40|552.94|550.54|553.49|551.09|553.49|551.09|552.94|550.54|0
1643370050000|2022-01-28 11:40:50|553.68|551.28|554.42|552.02|554.42|552.02|553.68|551.28|0
1643370060000|2022-01-28 11:41:00|554.51|552.11|554.33|551.93|554.6|552.2|554.33|551.93|0
1643370070000|2022-01-28 11:41:10|554.42|552.02|554.6|552.2|554.6|552.2|554.42|552.02|0
1643370080000|2022-01-28 11:41:20|554.42|552.02|553.68|551.28|554.42|552.02|553.68|551.28|0
1643370090000|2022-01-28 11:41:30|554.05|551.65|554.23|551.83|554.23|551.83|553.86|551.46|0
1643370100000|2022-01-28 11:41:40|554.42|552.02|553.77|551.37|554.42|552.02|553.77|551.37|0
1643370110000|2022-01-28 11:41:50|554.05|551.65|554.14|551.74|554.14|551.74|554.05|551.65|0
1643370120000|2022-01-28 11:42:00|554.05|551.65|554.23|551.83|554.42|552.02|554.05|551.65|0
1643370130000|2022-01-28 11:42:10|554.42|552.02|553.31|550.91|554.42|552.02|553.31|550.91|0
1643370140000|2022-01-28 11:42:20|553.04|550.64|553.22|550.82|553.31|550.91|553.04|550.64|0
1643370150000|2022-01-28 11:42:30|553.31|550.91|553.12|550.72|553.31|550.91|553.12|550.72|0
1643370160000|2022-01-28 11:42:40|553.31|550.91|553.31|550.91|553.31|550.91|553.31|550.91|0
1643370170000|2022-01-28 11:42:50|553.22|550.82|553.49|551.09|553.49|551.09|553.22|550.82|0
1643370180000|2022-01-28 11:43:00|553.68|551.28|554.33|551.93|554.33|551.93|553.68|551.28|0
1643370190000|2022-01-28 11:43:10|554.23|551.83|554.05|551.65|554.23|551.83|554.05|551.65|0
1643370200000|2022-01-28 11:43:20|553.86|551.46|553.49|551.09|553.86|551.46|553.49|551.09|0
1643370210000|2022-01-28 11:43:30|553.31|550.91|553.31|550.91|553.49|551.09|553.31|550.91|0
1643370220000|2022-01-28 11:43:40|553.49|551.09|552.85|550.45|553.49|551.09|552.85|550.45|0
1643370230000|2022-01-28 11:43:50|552.94|550.54|552.67|550.27|552.94|550.54|552.67|550.27|0
1643370240000|2022-01-28 11:44:00|552.76|550.36|553.31|550.91|553.31|550.91|552.76|550.36|0
1643370250000|2022-01-28 11:44:10|553.22|550.82|553.49|551.09|553.49|551.09|553.22|550.82|0
1643370260000|2022-01-28 11:44:20|553.68|551.28|554.41|552.01|554.41|552.01|553.68|551.28|0
1643370270000|2022-01-28 11:44:30|554.33|551.93|554.6|552.2|554.6|552.2|554.33|551.93|0
1643370280000|2022-01-28 11:44:40|554.7|552.3|555.06|552.66|555.06|552.66|554.7|552.3|0
1643370290000|2022-01-28 11:44:50|554.97|552.57|555.71|553.31|555.71|553.31|554.97|552.57|0
1643370300000|2022-01-28 11:45:00|555.89|553.49|555.99|553.59|555.99|553.59|555.62|553.22|0
1643370310000|2022-01-28 11:45:10|556.26|553.86|557.19|554.79|557.19|554.79|556.26|553.86|0
1643370320000|2022-01-28 11:45:20|557.1|554.7|557.19|554.79|557.74|555.34|557.1|554.7|0
1643370330000|2022-01-28 11:45:30|557.37|554.97|556.91|554.51|557.37|554.97|556.82|554.42|0
1643370340000|2022-01-28 11:45:40|556.73|554.33|556.26|553.86|556.73|554.33|556.26|553.86|0
1643370350000|2022-01-28 11:45:50|556.36|553.96|556.26|553.86|556.36|553.96|556.08|553.68|0
1643370360000|2022-01-28 11:46:00|555.89|553.49|555.71|553.31|555.89|553.49|555.71|553.31|0
1643370370000|2022-01-28 11:46:10|555.52|553.12|555.25|552.85|555.62|553.22|555.25|552.85|0
1643370380000|2022-01-28 11:46:20|555.52|553.12|555.89|553.49|555.89|553.49|555.25|552.85|0
1643370390000|2022-01-28 11:46:30|555.71|553.31|555.34|552.94|555.89|553.49|555.34|552.94|0
1643370400000|2022-01-28 11:46:40|555.52|553.12|555.34|552.94|555.52|553.12|555.25|552.85|0
1643370410000|2022-01-28 11:46:50|555.15|552.75|555.15|552.75|555.34|552.94|555.15|552.75|0
1643370420000|2022-01-28 11:47:00|554.97|552.57|554.97|552.57|555.15|552.75|554.97|552.57|0
1643370430000|2022-01-28 11:47:10|554.6|552.2|554.41|552.01|554.6|552.2|554.33|551.93|0
1643370440000|2022-01-28 11:47:20|554.78|552.38|554.04|551.64|554.78|552.38|554.04|551.64|0
1643370450000|2022-01-28 11:47:30|554.14|551.74|554.14|551.74|554.41|552.01|554.14|551.74|0
1643370460000|2022-01-28 11:47:40|553.86|551.46|553.86|551.46|554.04|551.64|553.68|551.28|0
1643370470000|2022-01-28 11:47:50|554.04|551.64|553.12|550.72|554.04|551.64|553.12|550.72|0
1643370480000|2022-01-28 11:48:00|553.03|550.63|552.39|549.99|553.03|550.63|552.39|549.99|0
1643370490000|2022-01-28 11:48:10|552.48|550.08|551.65|549.25|552.48|550.08|551.65|549.25|0
1643370500000|2022-01-28 11:48:20|551.47|549.07|551.65|549.25|551.65|549.25|551.47|549.07|0
1643370510000|2022-01-28 11:48:30|551.75|549.35|551.83|549.43|551.93|549.53|551.75|549.35|0
1643370520000|2022-01-28 11:48:40|551.28|548.88|551.28|548.88|551.56|549.16|551.28|548.88|0
1643370530000|2022-01-28 11:48:50|551.65|549.25|551.65|549.25|551.65|549.25|551.65|549.25|0
1643370540000|2022-01-28 11:49:00|551.83|549.43|551.74|549.34|551.83|549.43|551.65|549.25|0
1643370550000|2022-01-28 11:49:10|551.83|549.43|552.02|549.62|552.02|549.62|551.65|549.25|0
1643370560000|2022-01-28 11:49:20|551.83|549.43|552.39|549.99|552.39|549.99|551.83|549.43|0
1643370570000|2022-01-28 11:49:30|552.2|549.8|552.3|549.9|552.3|549.9|551.83|549.43|0
1643370580000|2022-01-28 11:49:40|552.02|549.62|552.75|550.35|552.75|550.35|552.02|549.62|0
1643370590000|2022-01-28 11:49:50|552.39|549.99|552.2|549.8|552.57|550.17|552.2|549.8|0
1643370600000|2022-01-28 11:50:00|552.02|549.62|551.28|548.88|552.02|549.62|551.1|548.7|0
1643370610000|2022-01-28 11:50:10|551.65|549.25|552.67|550.27|552.67|550.27|551.65|549.25|0
1643370620000|2022-01-28 11:50:20|552.57|550.17|552.67|550.27|552.67|550.27|552.57|550.17|0
1643370630000|2022-01-28 11:50:30|552.57|550.17|552.67|550.27|552.85|550.45|552.57|550.17|0
1643370640000|2022-01-28 11:50:40|552.75|550.35|552.94|550.54|553.12|550.72|552.75|550.35|0
1643370650000|2022-01-28 11:50:50|552.75|550.35|552.85|550.45|552.85|550.45|552.75|550.35|0
1643370660000|2022-01-28 11:51:00|552.94|550.54|553.12|550.72|553.12|550.72|552.85|550.45|0
1643370670000|2022-01-28 11:51:10|552.94|550.54|553.49|551.09|553.49|551.09|552.94|550.54|0
1643370680000|2022-01-28 11:51:20|554.23|551.83|553.86|551.46|554.32|551.92|553.86|551.46|0
1643370690000|2022-01-28 11:51:30|554.04|551.64|554.23|551.83|554.23|551.83|554.04|551.64|0
1643370700000|2022-01-28 11:51:40|554.04|551.64|554.41|552.01|554.41|552.01|554.04|551.64|0
1643370710000|2022-01-28 11:51:50|554.23|551.83|553.49|551.09|554.23|551.83|553.31|550.91|0
1643370720000|2022-01-28 11:52:00|553.67|551.27|554.04|551.64|554.04|551.64|553.67|551.27|0
1643370730000|2022-01-28 11:52:10|554.41|552.01|554.41|552.01|554.41|552.01|554.23|551.83|0
1643370740000|2022-01-28 11:52:20|554.6|552.2|554.51|552.11|554.6|552.2|554.51|552.11|0
1643370750000|2022-01-28 11:52:30|554.6|552.2|555.06|552.66|555.06|552.66|554.6|552.2|0
1643370760000|2022-01-28 11:52:40|555.15|552.75|555.43|553.03|555.62|553.22|555.15|552.75|0
1643370770000|2022-01-28 11:52:50|555.52|553.12|555.34|552.94|555.52|553.12|555.34|552.94|0
1643370780000|2022-01-28 11:53:00|555.52|553.12|555.8|553.4|555.8|553.4|555.52|553.12|0
1643370790000|2022-01-28 11:53:10|555.89|553.49|556.07|553.67|556.07|553.67|555.7|553.3|0
1643370800000|2022-01-28 11:53:20|555.89|553.49|555.99|553.59|555.99|553.59|555.7|553.3|0
1643370810000|2022-01-28 11:53:30|556.07|553.67|556.07|553.67|556.35|553.95|555.99|553.59|0
1643370820000|2022-01-28 11:53:40|556.17|553.77|557.09|554.69|557.09|554.69|556.17|553.77|0
1643370830000|2022-01-28 11:53:50|557.28|554.88|557|554.6|557.28|554.88|556.81|554.41|0
1643370840000|2022-01-28 11:54:00|557.09|554.69|556.44|554.04|557.09|554.69|556.44|554.04|0
1643370850000|2022-01-28 11:54:10|556.07|553.67|556.35|553.95|556.35|553.95|556.07|553.67|0
1643370860000|2022-01-28 11:54:20|556.07|553.67|556.26|553.86|556.26|553.86|556.07|553.67|0
1643370870000|2022-01-28 11:54:30|556.44|554.04|556.26|553.86|556.44|554.04|556.26|553.86|0
1643370880000|2022-01-28 11:54:40|556.35|553.95|555.7|553.3|556.35|553.95|555.7|553.3|0
1643370890000|2022-01-28 11:54:50|555.33|552.93|555.98|553.58|555.98|553.58|555.33|552.93|0
1643370900000|2022-01-28 11:55:00|555.52|553.12|555.25|552.85|555.52|553.12|555.25|552.85|0
1643370910000|2022-01-28 11:55:10|555.98|553.58|555.8|553.4|556.07|553.67|555.8|553.4|0
1643370920000|2022-01-28 11:55:20|555.98|553.58|556.07|553.67|556.35|553.95|555.98|553.58|0
1643370930000|2022-01-28 11:55:30|556.17|553.77|556.81|554.41|556.81|554.41|556.07|553.67|0
1643370940000|2022-01-28 11:55:40|557.37|554.97|557.92|555.52|557.92|555.52|557.37|554.97|0
1643370950000|2022-01-28 11:55:50|557.83|555.43|557.74|555.34|557.83|555.43|557.55|555.15|0
1643370960000|2022-01-28 11:56:00|557.28|554.88|557.37|554.97|557.37|554.97|557.09|554.69|0
1643370970000|2022-01-28 11:56:10|557|554.6|555.7|553.3|557.18|554.78|555.7|553.3|0
1643370980000|2022-01-28 11:56:20|555.52|553.12|555.61|553.21|555.61|553.21|555.33|552.93|0
1643370990000|2022-01-28 11:56:30|555.43|553.03|555.89|553.49|555.89|553.49|555.43|553.03|0
1643371000000|2022-01-28 11:56:40|555.7|553.3|555.7|553.3|555.7|553.3|555.61|553.21|0
1643371010000|2022-01-28 11:56:50|555.98|553.58|556.44|554.04|556.44|554.04|555.98|553.58|0
1643371020000|2022-01-28 11:57:00|556.26|553.86|557.37|554.97|557.37|554.97|556.26|553.86|0
1643371030000|2022-01-28 11:57:10|556.44|554.04|556.44|554.04|556.44|554.04|556.44|554.04|0
1643371040000|2022-01-28 11:57:20|556.26|553.86|556.26|553.86|556.44|554.04|556.26|553.86|0
1643371050000|2022-01-28 11:57:30|556.35|553.95|555.89|553.49|556.35|553.95|555.7|553.3|0
1643371060000|2022-01-28 11:57:40|555.7|553.3|555.7|553.3|555.7|553.3|555.61|553.21|0
1643371070000|2022-01-28 11:57:50|554.96|552.56|554.04|551.64|554.96|552.56|554.04|551.64|0
1643371080000|2022-01-28 11:58:00|554.14|551.74|554.23|551.83|554.6|552.2|554.14|551.74|0
1643371090000|2022-01-28 11:58:10|554.04|551.64|552.75|550.35|554.04|551.64|552.75|550.35|0
1643371100000|2022-01-28 11:58:20|552.66|550.26|552.57|550.17|553.22|550.82|552.57|550.17|0
1643371110000|2022-01-28 11:58:30|552.75|550.35|552.48|550.08|552.75|550.35|552.48|550.08|0
1643371120000|2022-01-28 11:58:40|552.38|549.98|551.56|549.16|552.38|549.98|551.56|549.16|0
1643371130000|2022-01-28 11:58:50|552.11|549.71|551.46|549.06|552.11|549.71|551.46|549.06|0
1643371140000|2022-01-28 11:59:00|551.56|549.16|551.09|548.69|551.56|549.16|551.09|548.69|0
1643371150000|2022-01-28 11:59:10|551.46|549.06|551.65|549.25|551.65|549.25|551.46|549.06|0
1643371160000|2022-01-28 11:59:20|551.28|548.88|550.91|548.51|551.83|549.43|550.91|548.51|0
1643371170000|2022-01-28 11:59:30|551.09|548.69|552.2|549.8|552.2|549.8|550.91|548.51|0
1643371180000|2022-01-28 11:59:40|552.38|549.98|552.75|550.35|552.75|550.35|552.29|549.89|0
1643371190000|2022-01-28 11:59:50|552.57|550.17|551.65|549.25|552.66|550.26|551.65|549.25|0
1643371200000|2022-01-28 12:00:00|550.73|548.33|551.01|548.61|551.09|548.69|550.73|548.33|0
1643371210000|2022-01-28 12:00:10|551.19|548.79|550.91|548.51|551.28|548.88|550.91|548.51|0
1643371220000|2022-01-28 12:00:20|551.28|548.88|551.28|548.88|551.28|548.88|550.91|548.51|0
1643371230000|2022-01-28 12:00:30|551.46|549.06|551.01|548.61|551.46|549.06|551.01|548.61|0
1643371240000|2022-01-28 12:00:40|550.73|548.33|551.01|548.61|551.09|548.69|550.73|548.33|0
1643371250000|2022-01-28 12:00:50|551.28|548.88|550.82|548.42|551.37|548.97|550.82|548.42|0
1643371260000|2022-01-28 12:01:00|551.46|549.06|552.2|549.8|552.2|549.8|551.46|549.06|0
1643371270000|2022-01-28 12:01:10|552.01|549.61|552.75|550.35|552.75|550.35|552.01|549.61|0
1643371280000|2022-01-28 12:01:20|553.21|550.81|552.38|549.98|553.3|550.9|552.38|549.98|0
1643371290000|2022-01-28 12:01:30|552.2|549.8|553.3|550.9|553.67|551.27|552.2|549.8|0
1643371300000|2022-01-28 12:01:40|553.21|550.81|553.49|551.09|553.49|551.09|553.21|550.81|0
1643371310000|2022-01-28 12:01:50|553.4|551|554.04|551.64|554.04|551.64|553.4|551|0
1643371320000|2022-01-28 12:02:00|553.67|551.27|554.14|551.74|554.41|552.01|553.67|551.27|0
1643371330000|2022-01-28 12:02:10|554.04|551.64|554.41|552.01|554.41|552.01|554.04|551.64|0
1643371340000|2022-01-28 12:02:20|554.22|551.82|554.96|552.56|554.96|552.56|554.22|551.82|0
1643371350000|2022-01-28 12:02:30|555.15|552.75|554.32|551.92|555.15|552.75|554.32|551.92|0
1643371360000|2022-01-28 12:02:40|553.67|551.27|553.3|550.9|553.67|551.27|552.57|550.17|0
1643371370000|2022-01-28 12:02:50|552.93|550.53|552.48|550.08|552.93|550.53|552.48|550.08|0
1643371380000|2022-01-28 12:03:00|552.38|549.98|552.48|550.08|552.57|550.17|552.38|549.98|0
1643371390000|2022-01-28 12:03:10|551.64|549.24|551.74|549.34|551.74|549.34|551.64|549.24|0
1643371400000|2022-01-28 12:03:20|551.56|549.16|551.09|548.69|551.56|549.16|551.09|548.69|0
1643371410000|2022-01-28 12:03:30|550.54|548.14|549.62|547.22|550.54|548.14|549.62|547.22|0
1643371420000|2022-01-28 12:03:40|549.72|547.32|549.26|546.86|549.72|547.32|549.07|546.67|0
1643371430000|2022-01-28 12:03:50|549.17|546.77|548.07|545.67|549.17|546.77|548.07|545.67|0
1643371440000|2022-01-28 12:04:00|548.34|545.94|548.8|546.4|548.8|546.4|548.15|545.75|0
1643371450000|2022-01-28 12:04:10|549.07|546.67|549.07|546.67|549.07|546.67|548.89|546.49|0
1643371460000|2022-01-28 12:04:20|548.89|546.49|548.52|546.12|549.26|546.86|548.52|546.12|0
1643371470000|2022-01-28 12:04:30|548.89|546.49|549.07|546.67|549.25|546.85|548.89|546.49|0
1643371480000|2022-01-28 12:04:40|549.44|547.04|549.25|546.85|549.44|547.04|549.07|546.67|0
1643371490000|2022-01-28 12:04:50|549.44|547.04|548.89|546.49|549.44|547.04|548.89|546.49|0
1643371500000|2022-01-28 12:05:00|549.25|546.85|549.62|547.22|549.81|547.41|549.25|546.85|0
1643371510000|2022-01-28 12:05:10|549.44|547.04|549.99|547.59|549.99|547.59|549.44|547.04|0
1643371520000|2022-01-28 12:05:20|549.81|547.41|549.99|547.59|550.08|547.68|549.81|547.41|0
1643371530000|2022-01-28 12:05:30|549.62|547.22|550.17|547.77|550.17|547.77|549.35|546.95|0
1643371540000|2022-01-28 12:05:40|550.08|547.68|549.72|547.32|550.08|547.68|549.72|547.32|0
1643371550000|2022-01-28 12:05:50|549.81|547.41|548.7|546.3|549.99|547.59|548.7|546.3|0
1643371560000|2022-01-28 12:06:00|549.25|546.85|549.53|547.13|549.53|547.13|548.89|546.49|0
1643371570000|2022-01-28 12:06:10|549.81|547.41|549.81|547.41|549.99|547.59|549.81|547.41|0
1643371580000|2022-01-28 12:06:20|549.62|547.22|550.45|548.05|550.45|548.05|549.62|547.22|0
1643371590000|2022-01-28 12:06:30|550.72|548.32|550.64|548.24|550.72|548.32|550.54|548.14|0
1643371600000|2022-01-28 12:06:40|550.45|548.05|550.17|547.77|550.72|548.32|550.17|547.77|0
1643371610000|2022-01-28 12:06:50|550.54|548.14|549.99|547.59|550.54|548.14|549.99|547.59|0
1643371620000|2022-01-28 12:07:00|550.27|547.87|549.44|547.04|550.27|547.87|549.44|547.04|0
1643371630000|2022-01-28 12:07:10|549.81|547.41|550.91|548.51|550.91|548.51|549.81|547.41|0
1643371640000|2022-01-28 12:07:20|550.72|548.32|551|548.6|551|548.6|550.72|548.32|0
1643371650000|2022-01-28 12:07:30|552.01|549.61|551.09|548.69|552.01|549.61|551.09|548.69|0
1643371660000|2022-01-28 12:07:40|551.28|548.88|551.46|549.06|551.64|549.24|551.28|548.88|0
1643371670000|2022-01-28 12:07:50|551.28|548.88|551.46|549.06|551.46|549.06|551.28|548.88|0
1643371680000|2022-01-28 12:08:00|551.83|549.43|551.74|549.34|551.83|549.43|551.74|549.34|0
1643371690000|2022-01-28 12:08:10|552.2|549.8|551.46|549.06|552.2|549.8|551.46|549.06|0
1643371700000|2022-01-28 12:08:20|551.28|548.88|551.64|549.24|551.64|549.24|551.28|548.88|0
1643371710000|2022-01-28 12:08:30|551.46|549.06|551.64|549.24|551.83|549.43|551.37|548.97|0
1643371720000|2022-01-28 12:08:40|551.83|549.43|551.83|549.43|552.01|549.61|551.64|549.24|0
1643371730000|2022-01-28 12:08:50|551.64|549.24|551.37|548.97|552.01|549.61|551.37|548.97|0
1643371740000|2022-01-28 12:09:00|551.55|549.15|552.01|549.61|552.01|549.61|551.55|549.15|0
1643371750000|2022-01-28 12:09:10|551.92|549.52|552.01|549.61|552.01|549.61|551.92|549.52|0
1643371760000|2022-01-28 12:09:20|552.2|549.8|553.58|551.18|553.58|551.18|552.2|549.8|0
1643371770000|2022-01-28 12:09:30|553.3|550.9|553.03|550.63|553.67|551.27|553.03|550.63|0
1643371780000|2022-01-28 12:09:40|552.75|550.35|553.3|550.9|553.3|550.9|552.75|550.35|0
1643371790000|2022-01-28 12:09:50|553.48|551.08|553.67|551.27|553.67|551.27|553.48|551.08|0
1643371800000|2022-01-28 12:10:00|554.04|551.64|553.95|551.55|554.04|551.64|553.95|551.55|0
1643371810000|2022-01-28 12:10:10|553.77|551.37|554.13|551.73|554.13|551.73|553.67|551.27|0
1643371820000|2022-01-28 12:10:20|553.76|551.36|554.04|551.64|554.04|551.64|553.48|551.08|0
1643371830000|2022-01-28 12:10:30|553.85|551.45|553.58|551.18|553.85|551.45|553.58|551.18|0
1643371840000|2022-01-28 12:10:40|553.48|551.08|553.67|551.27|553.67|551.27|553.48|551.08|0
1643371850000|2022-01-28 12:10:50|553.58|551.18|552.93|550.53|553.67|551.27|552.93|550.53|0
1643371860000|2022-01-28 12:11:00|553.48|551.08|553.76|551.36|553.85|551.45|553.48|551.08|0
1643371870000|2022-01-28 12:11:10|553.85|551.45|554.69|552.29|554.69|552.29|553.85|551.45|0
1643371880000|2022-01-28 12:11:20|554.78|552.38|555.43|553.03|555.43|553.03|554.78|552.38|0
1643371890000|2022-01-28 12:11:30|555.14|552.74|554.41|552.01|555.14|552.74|554.41|552.01|0
1643371900000|2022-01-28 12:11:40|554.59|552.19|554.41|552.01|554.59|552.19|554.41|552.01|0
1643371910000|2022-01-28 12:11:50|554.22|551.82|554.96|552.56|554.96|552.56|554.22|551.82|0
1643371920000|2022-01-28 12:12:00|554.59|552.19|554.04|551.64|554.59|552.19|553.95|551.55|0
1643371930000|2022-01-28 12:12:10|554.13|551.73|554.41|552.01|554.41|552.01|554.13|551.73|0
1643371940000|2022-01-28 12:12:20|554.32|551.92|553.58|551.18|554.32|551.92|553.58|551.18|0
1643371950000|2022-01-28 12:12:30|553.4|551|552.84|550.44|553.4|551|552.84|550.44|0
1643371960000|2022-01-28 12:12:40|552.56|550.16|552.66|550.26|552.66|550.26|552.38|549.98|0
1643371970000|2022-01-28 12:12:50|552.38|549.98|552.01|549.61|552.38|549.98|552.01|549.61|0
1643371980000|2022-01-28 12:13:00|551.64|549.24|550.91|548.51|551.64|549.24|550.91|548.51|0
1643371990000|2022-01-28 12:13:10|550.63|548.23|550.54|548.14|550.63|548.23|550.54|548.14|0
1643372000000|2022-01-28 12:13:20|550.35|547.95|550.35|547.95|550.35|547.95|550.35|547.95|0
1643372010000|2022-01-28 12:13:30|549.99|547.59|550.54|548.14|550.54|548.14|549.99|547.59|0
1643372020000|2022-01-28 12:13:40|550.72|548.32|550.82|548.42|550.82|548.42|550.45|548.05|0
1643372030000|2022-01-28 12:13:50|551.09|548.69|551.19|548.79|551.19|548.79|550.72|548.32|0
1643372040000|2022-01-28 12:14:00|551.27|548.87|552.19|549.79|552.19|549.79|551.27|548.87|0
1643372050000|2022-01-28 12:14:10|552.01|549.61|551.74|549.34|552.11|549.71|551.74|549.34|0
1643372060000|2022-01-28 12:14:20|551.83|549.43|551.92|549.52|551.92|549.52|551.64|549.24|0
1643372070000|2022-01-28 12:14:30|551.83|549.43|551.83|549.43|551.83|549.43|551.64|549.24|0
1643372080000|2022-01-28 12:14:40|551.64|549.24|552.01|549.61|552.01|549.61|551.64|549.24|0
1643372090000|2022-01-28 12:14:50|551.92|549.52|552.01|549.61|552.11|549.71|551.92|549.52|0
1643372100000|2022-01-28 12:15:00|552.56|550.16|553.11|550.71|553.11|550.71|552.56|550.16|0
1643372110000|2022-01-28 12:15:10|552.84|550.44|552.75|550.35|552.93|550.53|552.75|550.35|0
1643372120000|2022-01-28 12:15:20|552.38|549.98|553.11|550.71|553.11|550.71|552.38|549.98|0
1643372130000|2022-01-28 12:15:30|552.75|550.35|551.92|549.52|552.93|550.53|551.83|549.43|0
1643372140000|2022-01-28 12:15:40|551.83|549.43|551.09|548.69|551.83|549.43|551.09|548.69|0
1643372150000|2022-01-28 12:15:50|550.91|548.51|551.18|548.78|551.18|548.78|550.72|548.32|0
1643372160000|2022-01-28 12:16:00|551.09|548.69|551.46|549.06|551.83|549.43|551.09|548.69|0
1643372170000|2022-01-28 12:16:10|551.64|549.24|551.37|548.97|551.64|549.24|551.37|548.97|0
1643372180000|2022-01-28 12:16:20|551.27|548.87|551.92|549.52|551.92|549.52|551.09|548.69|0
1643372190000|2022-01-28 12:16:30|551.55|549.15|551.82|549.42|551.82|549.42|551.55|549.15|0
1643372200000|2022-01-28 12:16:40|551.74|549.34|551.74|549.34|551.82|549.42|551.64|549.24|0
1643372210000|2022-01-28 12:16:50|551.27|548.87|551.46|549.06|551.46|549.06|550.9|548.5|0
1643372220000|2022-01-28 12:17:00|552.19|549.79|553.3|550.9|553.3|550.9|552.19|549.79|0
1643372230000|2022-01-28 12:17:10|552.93|550.53|553.3|550.9|553.39|550.99|552.93|550.53|0
1643372240000|2022-01-28 12:17:20|553.48|551.08|553.67|551.27|553.67|551.27|553.3|550.9|0
1643372250000|2022-01-28 12:17:30|553.76|551.36|554.04|551.64|554.5|552.1|553.76|551.36|0
1643372260000|2022-01-28 12:17:40|554.77|552.37|554.22|551.82|554.77|552.37|554.22|551.82|0
1643372270000|2022-01-28 12:17:50|554.04|551.64|553.76|551.36|554.04|551.64|553.76|551.36|0
1643372280000|2022-01-28 12:18:00|554.22|551.82|553.85|551.45|554.4|552|553.85|551.45|0
1643372290000|2022-01-28 12:18:10|553.3|550.9|553.58|551.18|553.58|551.18|553.3|550.9|0
1643372300000|2022-01-28 12:18:20|553.67|551.27|553.85|551.45|553.85|551.45|553.58|551.18|0
1643372310000|2022-01-28 12:18:30|553.67|551.27|553.48|551.08|553.67|551.27|553.48|551.08|0
1643372320000|2022-01-28 12:18:40|553.58|551.18|553.67|551.27|554.22|551.82|553.58|551.18|0
1643372330000|2022-01-28 12:18:50|553.58|551.18|553.58|551.18|553.58|551.18|553.48|551.08|0
1643372340000|2022-01-28 12:19:00|553.3|550.9|552.93|550.53|553.3|550.9|552.93|550.53|0
1643372350000|2022-01-28 12:19:10|553.11|550.71|553.11|550.71|553.3|550.9|553.11|550.71|0
1643372360000|2022-01-28 12:19:20|553.21|550.81|553.48|551.08|553.48|551.08|552.93|550.53|0
1643372370000|2022-01-28 12:19:30|554.59|552.19|556.44|554.04|556.44|554.04|554.59|552.19|0
1643372380000|2022-01-28 12:19:40|555.98|553.58|555.7|553.3|556.16|553.76|555.7|553.3|0
1643372390000|2022-01-28 12:19:50|555.61|553.21|555.7|553.3|555.7|553.3|555.51|553.11|0
1643372400000|2022-01-28 12:20:00|554.96|552.56|554.77|552.37|554.96|552.56|554.77|552.37|0
1643372410000|2022-01-28 12:20:10|554.13|551.73|554.77|552.37|554.77|552.37|554.13|551.73|0
1643372420000|2022-01-28 12:20:20|554.59|552.19|554.59|552.19|554.59|552.19|554.59|552.19|0
1643372430000|2022-01-28 12:20:30|554.96|552.56|554.96|552.56|554.96|552.56|554.77|552.37|0
1643372440000|2022-01-28 12:20:40|554.87|552.47|554.96|552.56|555.14|552.74|554.87|552.47|0
1643372450000|2022-01-28 12:20:50|554.77|552.37|554.77|552.37|554.77|552.37|554.77|552.37|0
1643372460000|2022-01-28 12:21:00|554.4|552|554.96|552.56|554.96|552.56|554.4|552|0
1643372470000|2022-01-28 12:21:10|554.59|552.19|555.7|553.3|555.7|553.3|554.59|552.19|0
1643372480000|2022-01-28 12:21:20|555.88|553.48|555.51|553.11|555.88|553.48|555.33|552.93|0
1643372490000|2022-01-28 12:21:30|555.14|552.74|555.33|552.93|555.33|552.93|554.96|552.56|0
1643372500000|2022-01-28 12:21:40|555.7|553.3|556.07|553.67|556.07|553.67|555.7|553.3|0
1643372510000|2022-01-28 12:21:50|556.44|554.04|557.73|555.33|557.73|555.33|556.35|553.95|0
1643372520000|2022-01-28 12:22:00|558.29|555.89|558.66|556.26|558.66|556.26|557.92|555.52|0
1643372530000|2022-01-28 12:22:10|559.4|557|560.79|558.39|560.79|558.39|559.4|557|0
1643372540000|2022-01-28 12:22:20|561.54|559.14|562.09|559.69|562.09|559.69|561.44|559.04|0
1643372550000|2022-01-28 12:22:30|561.81|559.41|563.67|561.27|563.86|561.46|561.81|559.41|0
1643372560000|2022-01-28 12:22:40|563.3|560.9|563.86|561.46|563.86|561.46|560.39|557.99|0
1643372570000|2022-01-28 12:22:50|564.6|562.2|564.13|561.73|564.6|562.2|563.95|561.55|0
1643372580000|2022-01-28 12:23:00|563.86|561.46|566.34|563.94|566.34|563.94|563.86|561.46|0
1643372590000|2022-01-28 12:23:10|567.46|565.06|568.2|565.8|568.2|565.8|567.09|564.69|0
1643372600000|2022-01-28 12:23:20|568.01|565.61|568.57|566.17|568.57|566.17|567.93|565.53|0
1643372610000|2022-01-28 12:23:30|568.2|565.8|567.27|564.87|568.2|565.8|567.27|564.87|0
1643372620000|2022-01-28 12:23:40|567.09|564.69|568.01|565.61|568.01|565.61|567.09|564.69|0
1643372630000|2022-01-28 12:23:50|568.2|565.8|568.01|565.61|568.39|565.99|568.01|565.61|0
1643372640000|2022-01-28 12:24:00|567.92|565.52|568.01|565.61|568.39|565.99|567.83|565.43|0
1643372650000|2022-01-28 12:24:10|566.71|564.31|565.97|563.57|566.71|564.31|565.97|563.57|0
1643372660000|2022-01-28 12:24:20|566.44|564.04|567.46|565.06|567.46|565.06|566.44|564.04|0
1643372670000|2022-01-28 12:24:30|567.83|565.43|567.64|565.24|568.39|565.99|567.64|565.24|0
1643372680000|2022-01-28 12:24:40|567.92|565.52|568.2|565.8|568.3|565.9|567.92|565.52|0
1643372690000|2022-01-28 12:24:50|568.3|565.9|568.57|566.17|568.94|566.54|568.3|565.9|0
1643372700000|2022-01-28 12:25:00|568.39|565.99|568.2|565.8|568.39|565.99|568.2|565.8|0
1643372710000|2022-01-28 12:25:10|568.39|565.99|568.2|565.8|568.39|565.99|567.83|565.43|0
1643372720000|2022-01-28 12:25:20|567.92|565.52|569.13|566.73|569.13|566.73|567.64|565.24|0
1643372730000|2022-01-28 12:25:30|569.69|567.29|570.43|568.03|570.43|568.03|569.69|567.29|0
1643372740000|2022-01-28 12:25:40|570.8|568.4|571.36|568.96|571.65|569.25|570.8|568.4|0
1643372750000|2022-01-28 12:25:50|571.55|569.15|571.74|569.34|572.11|569.71|571.55|569.15|0
1643372760000|2022-01-28 12:26:00|571.92|569.52|571.36|568.96|571.92|569.52|571.36|568.96|0
1643372770000|2022-01-28 12:26:10|570.43|568.03|570.43|568.03|570.71|568.31|570.43|568.03|0
1643372780000|2022-01-28 12:26:20|569.87|567.47|570.16|567.76|570.16|567.76|569.87|567.47|0
1643372790000|2022-01-28 12:26:30|569.13|566.73|569.5|567.1|569.5|567.1|568.94|566.54|0
1643372800000|2022-01-28 12:26:40|569.31|566.91|570.16|567.76|570.16|567.76|569.31|566.91|0
1643372810000|2022-01-28 12:26:50|569.5|567.1|569.31|566.91|569.6|567.2|569.13|566.73|0
1643372820000|2022-01-28 12:27:00|568.94|566.54|569.31|566.91|569.31|566.91|568.94|566.54|0
1643372830000|2022-01-28 12:27:10|569.41|567.01|568.76|566.36|569.41|567.01|568.76|566.36|0
1643372840000|2022-01-28 12:27:20|568.94|566.54|568.2|565.8|568.94|566.54|568.2|565.8|0
1643372850000|2022-01-28 12:27:30|568.01|565.61|567.83|565.43|568.2|565.8|567.83|565.43|0
1643372860000|2022-01-28 12:27:40|567.64|565.24|568.01|565.61|568.01|565.61|567.64|565.24|0
1643372870000|2022-01-28 12:27:50|567.64|565.24|566.9|564.5|567.64|565.24|566.9|564.5|0
1643372880000|2022-01-28 12:28:00|567|564.6|566.71|564.31|567|564.6|566.71|564.31|0
1643372890000|2022-01-28 12:28:10|566.53|564.13|566.81|564.41|566.9|564.5|566.53|564.13|0
1643372900000|2022-01-28 12:28:20|566.9|564.5|567.46|565.06|567.46|565.06|566.9|564.5|0
1643372910000|2022-01-28 12:28:30|567|564.6|566.71|564.31|567|564.6|566.53|564.13|0
1643372920000|2022-01-28 12:28:40|566.9|564.5|565.88|563.48|566.9|564.5|565.88|563.48|0
1643372930000|2022-01-28 12:28:50|565.7|563.3|564.96|562.56|565.79|563.39|564.96|562.56|0
1643372940000|2022-01-28 12:29:00|565.23|562.83|566.53|564.13|566.9|564.5|565.23|562.83|0
1643372950000|2022-01-28 12:29:10|565.97|563.57|567.08|564.68|567.08|564.68|565.97|563.57|0
1643372960000|2022-01-28 12:29:20|568.01|565.61|567.64|565.24|568.01|565.61|567.64|565.24|0
1643372970000|2022-01-28 12:29:30|567.46|565.06|567.55|565.15|567.74|565.34|567.37|564.97|0
1643372980000|2022-01-28 12:29:40|567.46|565.06|567.08|564.68|567.55|565.15|567.08|564.68|0
1643372990000|2022-01-28 12:29:50|566.16|563.76|566.71|564.31|566.71|564.31|566.16|563.76|0
1643373000000|2022-01-28 12:30:00|566.9|564.5|567.08|564.68|567.27|564.87|566.9|564.5|0
1643373010000|2022-01-28 12:30:10|566.34|563.94|567.55|565.15|567.55|565.15|566.16|563.76|0
1643373020000|2022-01-28 12:30:20|567.27|564.87|565.97|563.57|567.45|565.05|565.97|563.57|0
1643373030000|2022-01-28 12:30:30|566.34|563.94|564.95|562.55|566.34|563.94|564.95|562.55|0
1643373040000|2022-01-28 12:30:40|565.04|562.64|565.6|563.2|565.6|563.2|564.95|562.55|0
1643373050000|2022-01-28 12:30:50|565.78|563.38|567.08|564.68|567.08|564.68|565.78|563.38|0
1643373060000|2022-01-28 12:31:00|566.71|564.31|567.83|565.43|567.83|565.43|566.71|564.31|0
1643373070000|2022-01-28 12:31:10|567.55|565.15|568.38|565.98|568.38|565.98|567.27|564.87|0
1643373080000|2022-01-28 12:31:20|568.67|566.27|566.71|564.31|568.67|566.27|566.71|564.31|0
1643373090000|2022-01-28 12:31:30|566.53|564.13|566.34|563.94|567.45|565.05|566.34|563.94|0
1643373100000|2022-01-28 12:31:40|565.97|563.57|565.41|563.01|565.97|563.57|565.33|562.93|0
1643373110000|2022-01-28 12:31:50|565.97|563.57|565.88|563.48|566.25|563.85|565.88|563.48|0
1643373120000|2022-01-28 12:32:00|565.97|563.57|566.16|563.76|566.16|563.76|565.78|563.38|0
1643373130000|2022-01-28 12:32:10|565.78|563.38|565.97|563.57|565.97|563.57|565.78|563.38|0
1643373140000|2022-01-28 12:32:20|565.78|563.38|566.53|564.13|566.53|564.13|565.78|563.38|0
1643373150000|2022-01-28 12:32:30|566.71|564.31|565.97|563.57|566.71|564.31|565.97|563.57|0
1643373160000|2022-01-28 12:32:40|565.32|562.92|565.41|563.01|565.41|563.01|565.32|562.92|0
1643373170000|2022-01-28 12:32:50|565.14|562.74|564.58|562.18|565.14|562.74|564.58|562.18|0
1643373180000|2022-01-28 12:33:00|564.12|561.72|565.41|563.01|565.41|563.01|564.12|561.72|0
1643373190000|2022-01-28 12:33:10|565.14|562.74|565.23|562.83|565.23|562.83|565.04|562.64|0
1643373200000|2022-01-28 12:33:20|565.41|563.01|565.41|563.01|565.41|563.01|565.23|562.83|0
1643373210000|2022-01-28 12:33:30|565.97|563.57|565.97|563.57|566.15|563.75|565.88|563.48|0
1643373220000|2022-01-28 12:33:40|566.25|563.85|565.97|563.57|566.25|563.85|565.78|563.38|0
1643373230000|2022-01-28 12:33:50|566.44|564.04|565.97|563.57|566.53|564.13|565.97|563.57|0
1643373240000|2022-01-28 12:34:00|565.78|563.38|566.15|563.75|566.25|563.85|565.78|563.38|0
1643373250000|2022-01-28 12:34:10|565.78|563.38|565.97|563.57|565.97|563.57|565.78|563.38|0
1643373260000|2022-01-28 12:34:20|566.15|563.75|565.97|563.57|566.34|563.94|565.97|563.57|0
1643373270000|2022-01-28 12:34:30|566.15|563.75|566.15|563.75|566.15|563.75|565.78|563.38|0
1643373280000|2022-01-28 12:34:40|565.97|563.57|566.53|564.13|566.53|564.13|565.97|563.57|0
1643373290000|2022-01-28 12:34:50|566.44|564.04|566.9|564.5|566.9|564.5|566.34|563.94|0
1643373300000|2022-01-28 12:35:00|567.08|564.68|566.9|564.5|567.08|564.68|566.9|564.5|0
1643373310000|2022-01-28 12:35:10|566.71|564.31|566.07|563.67|566.71|564.31|565.97|563.57|0
1643373320000|2022-01-28 12:35:20|565.97|563.57|566.25|563.85|566.25|563.85|565.97|563.57|0
1643373330000|2022-01-28 12:35:30|566.34|563.94|567.27|564.87|567.27|564.87|566.15|563.75|0
1643373340000|2022-01-28 12:35:40|567.45|565.05|567.08|564.68|567.64|565.24|567.08|564.68|0
1643373350000|2022-01-28 12:35:50|567.27|564.87|566.9|564.5|567.27|564.87|566.71|564.31|0
1643373360000|2022-01-28 12:36:00|567.74|565.34|568.29|565.89|568.29|565.89|567.74|565.34|0
1643373370000|2022-01-28 12:36:10|568.75|566.35|567.45|565.05|568.75|566.35|567.45|565.05|0
1643373380000|2022-01-28 12:36:20|567.27|564.87|567.08|564.68|567.64|565.24|566.99|564.59|0
1643373390000|2022-01-28 12:36:30|567.64|565.24|568.57|566.17|568.57|566.17|567.64|565.24|0
1643373400000|2022-01-28 12:36:40|568.29|565.89|568.2|565.8|568.38|565.98|568.2|565.8|0
1643373410000|2022-01-28 12:36:50|567.82|565.42|567.92|565.52|567.92|565.52|567.27|564.87|0
1643373420000|2022-01-28 12:37:00|568.57|566.17|568.94|566.54|568.94|566.54|568.57|566.17|0
1643373430000|2022-01-28 12:37:10|569.31|566.91|569.5|567.1|569.5|567.1|569.31|566.91|0
1643373440000|2022-01-28 12:37:20|569.59|567.19|570.24|567.84|570.24|567.84|569.59|567.19|0
1643373450000|2022-01-28 12:37:30|570.61|568.21|571.36|568.96|571.36|568.96|570.61|568.21|0
1643373460000|2022-01-28 12:37:40|571.92|569.52|571.55|569.15|571.92|569.52|571.55|569.15|0
1643373470000|2022-01-28 12:37:50|571.08|568.68|571.55|569.15|571.73|569.33|571.08|568.68|0
1643373480000|2022-01-28 12:38:00|571.36|568.96|571.08|568.68|571.36|568.96|570.9|568.5|0
1643373490000|2022-01-28 12:38:10|570.99|568.59|571.17|568.77|571.17|568.77|570.71|568.31|0
1643373500000|2022-01-28 12:38:20|571.64|569.24|573.57|571.17|573.57|571.17|571.64|569.24|0
1643373510000|2022-01-28 12:38:30|573.38|570.98|572.08|569.68|573.48|571.08|572.08|569.68|0
1643373520000|2022-01-28 12:38:40|572.45|570.05|573.38|570.98|573.57|571.17|572.45|570.05|0
1643373530000|2022-01-28 12:38:50|573.57|571.17|574.13|571.73|574.13|571.73|573.48|571.08|0
1643373540000|2022-01-28 12:39:00|574.31|571.91|574.68|572.28|574.68|572.28|574.31|571.91|0
1643373550000|2022-01-28 12:39:10|574.5|572.1|574.13|571.73|574.5|572.1|574.13|571.73|0
1643373560000|2022-01-28 12:39:20|573.94|571.54|574.31|571.91|574.31|571.91|573.94|571.54|0
1643373570000|2022-01-28 12:39:30|574.22|571.82|574.31|571.91|574.31|571.91|574.22|571.82|0
1643373580000|2022-01-28 12:39:40|574.87|572.47|575.06|572.66|575.06|572.66|574.87|572.47|0
1643373590000|2022-01-28 12:39:50|574.87|572.47|575.43|573.03|575.43|573.03|574.87|572.47|0
1643373600000|2022-01-28 12:40:00|575.15|572.75|575.06|572.66|575.24|572.84|574.87|572.47|0
1643373610000|2022-01-28 12:40:10|574.87|572.47|575.43|573.03|575.43|573.03|574.87|572.47|0
1643373620000|2022-01-28 12:40:20|575.62|573.22|575.62|573.22|575.62|573.22|575.43|573.03|0
1643373630000|2022-01-28 12:40:30|576.18|573.78|575.99|573.59|576.36|573.96|575.99|573.59|0
1643373640000|2022-01-28 12:40:40|575.62|573.22|574.12|571.72|575.62|573.22|574.12|571.72|0
1643373650000|2022-01-28 12:40:50|573.94|571.54|573.38|570.98|574.12|571.72|573.38|570.98|0
1643373660000|2022-01-28 12:41:00|573.57|571.17|573.94|571.54|573.94|571.54|573.57|571.17|0
1643373670000|2022-01-28 12:41:10|573.75|571.35|573.75|571.35|573.94|571.54|573.75|571.35|0
1643373680000|2022-01-28 12:41:20|574.12|571.72|574.31|571.91|574.5|572.1|574.12|571.72|0
1643373690000|2022-01-28 12:41:30|575.53|573.13|575.15|572.75|575.53|573.13|574.87|572.47|0
1643373700000|2022-01-28 12:41:40|575.06|572.66|574.78|572.38|575.24|572.84|574.78|572.38|0
1643373710000|2022-01-28 12:41:50|574.68|572.28|574.87|572.47|574.87|572.47|574.59|572.19|0
1643373720000|2022-01-28 12:42:00|574.31|571.91|573.66|571.26|574.31|571.91|573.66|571.26|0
1643373730000|2022-01-28 12:42:10|573.57|571.17|573.75|571.35|573.75|571.35|573.01|570.61|0
1643373740000|2022-01-28 12:42:20|574.12|571.72|574.5|572.1|574.68|572.28|574.12|571.72|0
1643373750000|2022-01-28 12:42:30|574.22|571.82|574.41|572.01|574.41|572.01|574.22|571.82|0
1643373760000|2022-01-28 12:42:40|574.31|571.91|574.22|571.82|574.31|571.91|574.22|571.82|0
1643373770000|2022-01-28 12:42:50|574.12|571.72|574.5|572.1|574.78|572.38|574.12|571.72|0
1643373780000|2022-01-28 12:43:00|574.87|572.47|575.06|572.66|575.24|572.84|574.87|572.47|0
1643373790000|2022-01-28 12:43:10|574.68|572.28|574.68|572.28|574.87|572.47|574.5|572.1|0
1643373800000|2022-01-28 12:43:20|574.41|572.01|575.24|572.84|575.24|572.84|574.31|571.91|0
1643373810000|2022-01-28 12:43:30|575.06|572.66|575.43|573.03|575.43|573.03|575.06|572.66|0
1643373820000|2022-01-28 12:43:40|575.34|572.94|575.99|573.59|575.99|573.59|575.34|572.94|0
1643373830000|2022-01-28 12:43:50|576.17|573.77|577.3|574.9|577.3|574.9|576.17|573.77|0
1643373840000|2022-01-28 12:44:00|576.92|574.52|577.48|575.08|577.48|575.08|576.92|574.52|0
1643373850000|2022-01-28 12:44:10|577.86|575.46|577.86|575.46|578.04|575.64|577.86|575.46|0
1643373860000|2022-01-28 12:44:20|578.04|575.64|577.48|575.08|578.04|575.64|577.48|575.08|0
1643373870000|2022-01-28 12:44:30|577.58|575.18|576.73|574.33|577.58|575.18|576.73|574.33|0
1643373880000|2022-01-28 12:44:40|576.92|574.52|577.48|575.08|577.48|575.08|576.92|574.52|0
1643373890000|2022-01-28 12:44:50|577.3|574.9|577.48|575.08|577.67|575.27|577.3|574.9|0
1643373900000|2022-01-28 12:45:00|577.67|575.27|577.48|575.08|577.67|575.27|577.48|575.08|0
1643373910000|2022-01-28 12:45:10|577.11|574.71|576.55|574.15|577.11|574.71|576.55|574.15|0
1643373920000|2022-01-28 12:45:20|576.92|574.52|577.67|575.27|577.67|575.27|576.92|574.52|0
1643373930000|2022-01-28 12:45:30|577.95|575.55|577.77|575.37|577.95|575.55|577.77|575.37|0
1643373940000|2022-01-28 12:45:40|577.86|575.46|578.04|575.64|578.04|575.64|577.86|575.46|0
1643373950000|2022-01-28 12:45:50|577.86|575.46|577.48|575.08|577.86|575.46|577.48|575.08|0
1643373960000|2022-01-28 12:46:00|576.92|574.52|578.04|575.64|578.04|575.64|576.92|574.52|0
1643373970000|2022-01-28 12:46:10|578.42|576.02|578.42|576.02|578.6|576.2|578.42|576.02|0
1643373980000|2022-01-28 12:46:20|578.33|575.93|578.33|575.93|578.33|575.93|578.33|575.93|0
1643373990000|2022-01-28 12:46:30|578.42|576.02|578.42|576.02|578.6|576.2|578.42|576.02|0
1643374000000|2022-01-28 12:46:40|578.6|576.2|578.89|576.49|578.98|576.58|578.6|576.2|0
1643374010000|2022-01-28 12:46:50|578.98|576.58|579.26|576.86|579.26|576.86|578.6|576.2|0
1643374020000|2022-01-28 12:47:00|579.54|577.14|579.73|577.33|579.73|577.33|579.54|577.14|0
1643374030000|2022-01-28 12:47:10|579.91|577.51|579.91|577.51|579.91|577.51|579.73|577.33|0
1643374040000|2022-01-28 12:47:20|580.1|577.7|581.32|578.92|581.32|578.92|580.1|577.7|0
1643374050000|2022-01-28 12:47:30|581.6|579.2|581.79|579.39|581.79|579.39|581.41|579.01|0
1643374060000|2022-01-28 12:47:40|581.98|579.58|579.54|577.14|581.98|579.58|579.54|577.14|0
1643374070000|2022-01-28 12:47:50|579.64|577.24|578.6|576.2|579.91|577.51|578.6|576.2|0
1643374080000|2022-01-28 12:48:00|580.29|577.89|579.54|577.14|580.29|577.89|579.54|577.14|0
1643374090000|2022-01-28 12:48:10|578.89|576.49|579.16|576.76|579.16|576.76|578.79|576.39|0
1643374100000|2022-01-28 12:48:20|578.42|576.02|578.04|575.64|578.6|576.2|578.04|575.64|0
1643374110000|2022-01-28 12:48:30|577.67|575.27|578.23|575.83|578.23|575.83|577.67|575.27|0
1643374120000|2022-01-28 12:48:40|578.04|575.64|578.04|575.64|579.73|577.33|578.04|575.64|0
1643374130000|2022-01-28 12:48:50|577.85|575.45|577.85|575.45|577.85|575.45|577.85|575.45|0
1643374140000|2022-01-28 12:49:00|578.04|575.64|577.85|575.45|578.04|575.64|577.85|575.45|0
1643374150000|2022-01-28 12:49:10|579.07|576.67|578.6|576.2|579.07|576.67|578.04|575.64|0
1643374160000|2022-01-28 12:49:20|578.33|575.93|578.79|576.39|578.98|576.58|578.33|575.93|0
1643374170000|2022-01-28 12:49:30|578.98|576.58|578.98|576.58|578.98|576.58|578.98|576.58|0
1643374180000|2022-01-28 12:49:40|579.16|576.76|579.54|577.14|579.54|577.14|578.98|576.58|0
1643374190000|2022-01-28 12:49:50|579.73|577.33|580.01|577.61|580.01|577.61|579.54|577.14|0
1643374200000|2022-01-28 12:50:00|579.54|577.14|580.1|577.7|580.1|577.7|579.54|577.14|0
1643374210000|2022-01-28 12:50:10|580.47|578.07|580.57|578.17|580.66|578.26|580.47|578.07|0
1643374220000|2022-01-28 12:50:20|580.66|578.26|580.85|578.45|580.85|578.45|580.66|578.26|0
1643374230000|2022-01-28 12:50:30|580.95|578.55|580.66|578.26|580.95|578.55|580.66|578.26|0
1643374240000|2022-01-28 12:50:40|579.35|576.95|578.98|576.58|579.54|577.14|578.98|576.58|0
1643374250000|2022-01-28 12:50:50|579.54|577.14|579.54|577.14|579.72|577.32|579.35|576.95|0
1643374260000|2022-01-28 12:51:00|579.35|576.95|579.16|576.76|579.35|576.95|578.98|576.58|0
1643374270000|2022-01-28 12:51:10|579.26|576.86|578.98|576.58|579.35|576.95|578.98|576.58|0
1643374280000|2022-01-28 12:51:20|578.79|576.39|578.98|576.58|579.07|576.67|578.79|576.39|0
1643374290000|2022-01-28 12:51:30|578.89|576.49|578.51|576.11|578.89|576.49|578.51|576.11|0
1643374300000|2022-01-28 12:51:40|578.32|575.92|577.67|575.27|578.32|575.92|577.67|575.27|0
1643374310000|2022-01-28 12:51:50|577.85|575.45|577.76|575.36|577.85|575.45|577.76|575.36|0
1643374320000|2022-01-28 12:52:00|577.29|574.89|577.11|574.71|577.39|574.99|577.11|574.71|0
1643374330000|2022-01-28 12:52:10|578.23|575.83|577.67|575.27|578.41|576.01|577.67|575.27|0
1643374340000|2022-01-28 12:52:20|577.48|575.08|577.67|575.27|577.95|575.55|577.48|575.08|0
1643374350000|2022-01-28 12:52:30|577.48|575.08|577.67|575.27|577.67|575.27|577.48|575.08|0
1643374360000|2022-01-28 12:52:40|577.95|575.55|577.67|575.27|578.04|575.64|577.67|575.27|0
1643374370000|2022-01-28 12:52:50|577.85|575.45|578.79|576.39|578.79|576.39|577.85|575.45|0
1643374380000|2022-01-28 12:53:00|579.35|576.95|579.54|577.14|579.54|577.14|579.35|576.95|0
1643374390000|2022-01-28 12:53:10|579.91|577.51|579.72|577.32|579.91|577.51|579.72|577.32|0
1643374400000|2022-01-28 12:53:20|578.98|576.58|577.48|575.08|578.98|576.58|577.48|575.08|0
1643374410000|2022-01-28 12:53:30|577.11|574.71|576.55|574.15|577.11|574.71|576.55|574.15|0
1643374420000|2022-01-28 12:53:40|576.36|573.96|575.99|573.59|576.36|573.96|575.99|573.59|0
1643374430000|2022-01-28 12:53:50|575.71|573.31|575.43|573.03|575.8|573.4|575.24|572.84|0
1643374440000|2022-01-28 12:54:00|575.15|572.75|574.87|572.47|575.24|572.84|574.87|572.47|0
1643374450000|2022-01-28 12:54:10|574.96|572.56|575.24|572.84|575.24|572.84|574.96|572.56|0
1643374460000|2022-01-28 12:54:20|575.43|573.03|575.61|573.21|575.99|573.59|575.43|573.03|0
1643374470000|2022-01-28 12:54:30|575.99|573.59|575.8|573.4|576.17|573.77|575.8|573.4|0
1643374480000|2022-01-28 12:54:40|576.17|573.77|576.17|573.77|576.17|573.77|575.61|573.21|0
1643374490000|2022-01-28 12:54:50|575.98|573.58|576.17|573.77|576.17|573.77|575.98|573.58|0
1643374500000|2022-01-28 12:55:00|575.71|573.31|577.11|574.71|577.11|574.71|575.71|573.31|0
1643374510000|2022-01-28 12:55:10|577.48|575.08|577.48|575.08|577.48|575.08|577.29|574.89|0
1643374520000|2022-01-28 12:55:20|578.04|575.64|578.04|575.64|578.04|575.64|577.85|575.45|0
1643374530000|2022-01-28 12:55:30|577.95|575.55|578.23|575.83|578.23|575.83|577.95|575.55|0
1643374540000|2022-01-28 12:55:40|578.6|576.2|579.16|576.76|579.16|576.76|578.6|576.2|0
1643374550000|2022-01-28 12:55:50|578.79|576.39|578.97|576.57|578.97|576.57|578.79|576.39|0
1643374560000|2022-01-28 12:56:00|578.23|575.83|576.54|574.14|578.23|575.83|576.54|574.14|0
1643374570000|2022-01-28 12:56:10|576.73|574.33|575.89|573.49|576.73|574.33|575.89|573.49|0
1643374580000|2022-01-28 12:56:20|575.52|573.12|574.68|572.28|575.52|573.12|574.68|572.28|0
1643374590000|2022-01-28 12:56:30|575.05|572.65|575.61|573.21|575.98|573.58|575.05|572.65|0
1643374600000|2022-01-28 12:56:40|574.87|572.47|573.93|571.53|574.87|572.47|573.93|571.53|0
1643374610000|2022-01-28 12:56:50|574.31|571.91|574.78|572.38|574.87|572.47|574.31|571.91|0
1643374620000|2022-01-28 12:57:00|574.87|572.47|574.49|572.09|575.24|572.84|574.49|572.09|0
1643374630000|2022-01-28 12:57:10|573.47|571.07|573.37|570.97|573.47|571.07|573.37|570.97|0
1643374640000|2022-01-28 12:57:20|573.47|571.07|573.75|571.35|573.84|571.44|573.37|570.97|0
1643374650000|2022-01-28 12:57:30|574.12|571.72|573.93|571.53|574.4|572|573.93|571.53|0
1643374660000|2022-01-28 12:57:40|573.75|571.35|575.61|573.21|575.61|573.21|573.75|571.35|0
1643374670000|2022-01-28 12:57:50|575.98|573.58|575.61|573.21|575.98|573.58|575.61|573.21|0
1643374680000|2022-01-28 12:58:00|575.05|572.65|574.31|571.91|575.05|572.65|574.31|571.91|0
1643374690000|2022-01-28 12:58:10|574.49|572.09|575.05|572.65|575.05|572.65|574.49|572.09|0
1643374700000|2022-01-28 12:58:20|574.68|572.28|574.49|572.09|574.68|572.28|574.31|571.91|0
1643374710000|2022-01-28 12:58:30|574.31|571.91|574.49|572.09|574.49|572.09|573.75|571.35|0
1643374720000|2022-01-28 12:58:40|574.31|571.91|573.56|571.16|574.31|571.91|573.56|571.16|0
1643374730000|2022-01-28 12:58:50|573.75|571.35|574.31|571.91|574.31|571.91|573.75|571.35|0
1643374740000|2022-01-28 12:59:00|574.12|571.72|573.93|571.53|574.22|571.82|573.93|571.53|0
1643374750000|2022-01-28 12:59:10|573.75|571.35|573.56|571.16|573.75|571.35|573.56|571.16|0
1643374760000|2022-01-28 12:59:20|574.03|571.63|573.75|571.35|574.31|571.91|573.66|571.26|0
1643374770000|2022-01-28 12:59:30|573.56|571.16|573.47|571.07|573.56|571.16|573.37|570.97|0
1643374780000|2022-01-28 12:59:40|573.56|571.16|573.75|571.35|573.75|571.35|573.56|571.16|0
1643374790000|2022-01-28 12:59:50|573.93|571.53|574.12|571.72|574.12|571.72|573.93|571.53|0
1643374800000|2022-01-28 13:00:00|573.75|571.35|573.75|571.35|573.75|571.35|572.63|570.23|0
1643374810000|2022-01-28 13:00:10|574.03|571.63|573.93|571.53|574.03|571.63|573.37|570.97|0
1643374820000|2022-01-28 13:00:20|574.12|571.72|573.56|571.16|574.12|571.72|573.19|570.79|0
1643374830000|2022-01-28 13:00:30|574.12|571.72|574.68|572.28|575.05|572.65|574.12|571.72|0
1643374840000|2022-01-28 13:00:40|575.05|572.65|574.86|572.46|575.05|572.65|574.86|572.46|0
1643374850000|2022-01-28 13:00:50|575.05|572.65|575.05|572.65|575.05|572.65|574.86|572.46|0
1643374860000|2022-01-28 13:01:00|575.24|572.84|574.86|572.46|575.42|573.02|574.86|572.46|0
1643374870000|2022-01-28 13:01:10|575.24|572.84|575.71|573.31|575.71|573.31|575.24|572.84|0
1643374880000|2022-01-28 13:01:20|575.8|573.4|575.61|573.21|575.8|573.4|575.61|573.21|0
1643374890000|2022-01-28 13:01:30|575.24|572.84|574.49|572.09|575.24|572.84|574.49|572.09|0
1643374900000|2022-01-28 13:01:40|574.12|571.72|573.56|571.16|574.12|571.72|573.56|571.16|0
1643374910000|2022-01-28 13:01:50|573.37|570.97|573.19|570.79|573.37|570.97|573.19|570.79|0
1643374920000|2022-01-28 13:02:00|573.37|570.97|573.19|570.79|573.56|571.16|573.19|570.79|0
1643374930000|2022-01-28 13:02:10|573.56|571.16|573|570.6|573.56|571.16|573|570.6|0
1643374940000|2022-01-28 13:02:20|572.63|570.23|573.1|570.7|573.37|570.97|572.63|570.23|0
1643374950000|2022-01-28 13:02:30|573.47|571.07|573.56|571.16|573.56|571.16|573.47|571.07|0
1643374960000|2022-01-28 13:02:40|573.47|571.07|573.75|571.35|573.75|571.35|573.37|570.97|0
1643374970000|2022-01-28 13:02:50|573.37|570.97|573.93|571.53|574.03|571.63|573.37|570.97|0
1643374980000|2022-01-28 13:03:00|573.19|570.79|573.56|571.16|573.56|571.16|573.19|570.79|0
1643374990000|2022-01-28 13:03:10|573|570.6|573.37|570.97|573.37|570.97|573|570.6|0
1643375000000|2022-01-28 13:03:20|572.26|569.86|571.33|568.93|572.26|569.86|571.33|568.93|0
1643375010000|2022-01-28 13:03:30|571.51|569.11|571.33|568.93|571.88|569.48|571.33|568.93|0
1643375020000|2022-01-28 13:03:40|571.7|569.3|571.88|569.48|571.88|569.48|571.7|569.3|0
1643375030000|2022-01-28 13:03:50|571.7|569.3|571.14|568.74|572.07|569.67|571.14|568.74|0
1643375040000|2022-01-28 13:04:00|571.61|569.21|572.26|569.86|572.26|569.86|571.61|569.21|0
1643375050000|2022-01-28 13:04:10|572.07|569.67|571.51|569.11|572.07|569.67|571.33|568.93|0
1643375060000|2022-01-28 13:04:20|571.33|568.93|571.88|569.48|571.88|569.48|571.33|568.93|0
1643375070000|2022-01-28 13:04:30|571.51|569.11|571.14|568.74|571.51|569.11|571.14|568.74|0
1643375080000|2022-01-28 13:04:40|570.68|568.28|571.14|568.74|571.33|568.93|570.68|568.28|0
1643375090000|2022-01-28 13:04:50|570.77|568.37|570.4|568|570.77|568.37|570.31|567.91|0
1643375100000|2022-01-28 13:05:00|570.03|567.63|570.21|567.81|570.21|567.81|569.84|567.44|0
1643375110000|2022-01-28 13:05:10|570.03|567.63|570.03|567.63|570.21|567.81|569.94|567.54|0
1643375120000|2022-01-28 13:05:20|570.58|568.18|570.77|568.37|570.77|568.37|570.4|568|0
1643375130000|2022-01-28 13:05:30|570.95|568.55|570.58|568.18|570.95|568.55|570.58|568.18|0
1643375140000|2022-01-28 13:05:40|570.77|568.37|571.33|568.93|571.33|568.93|570.77|568.37|0
1643375150000|2022-01-28 13:05:50|571.51|569.11|572.81|570.41|572.81|570.41|571.51|569.11|0
1643375160000|2022-01-28 13:06:00|572.44|570.04|571.88|569.48|572.44|570.04|571.88|569.48|0
1643375170000|2022-01-28 13:06:10|572.07|569.67|572.63|570.23|572.63|570.23|571.88|569.48|0
1643375180000|2022-01-28 13:06:20|572.07|569.67|573|570.6|573|570.6|572.07|569.67|0
1643375190000|2022-01-28 13:06:30|572.81|570.41|572.44|570.04|572.81|570.41|572.44|570.04|0
1643375200000|2022-01-28 13:06:40|572.35|569.95|572.81|570.41|573|570.6|572.35|569.95|0
1643375210000|2022-01-28 13:06:50|573|570.6|572.72|570.32|573|570.6|572.72|570.32|0
1643375220000|2022-01-28 13:07:00|572.91|570.51|573|570.6|573|570.6|572.63|570.23|0
1643375230000|2022-01-28 13:07:10|572.81|570.41|573.56|571.16|573.74|571.34|572.81|570.41|0
1643375240000|2022-01-28 13:07:20|573.65|571.25|573.37|570.97|573.65|571.25|573.37|570.97|0
1643375250000|2022-01-28 13:07:30|573.56|571.16|573.74|571.34|573.93|571.53|573.56|571.16|0
1643375260000|2022-01-28 13:07:40|575.42|573.02|574.86|572.46|575.42|573.02|574.86|572.46|0
1643375270000|2022-01-28 13:07:50|575.61|573.21|575.61|573.21|576.26|573.86|575.42|573.02|0
1643375280000|2022-01-28 13:08:00|575.33|572.93|576.17|573.77|576.54|574.14|575.33|572.93|0
1643375290000|2022-01-28 13:08:10|575.79|573.39|575.15|572.75|576.17|573.77|575.15|572.75|0
1643375300000|2022-01-28 13:08:20|575.61|573.21|574.21|571.81|575.61|573.21|574.12|571.72|0
1643375310000|2022-01-28 13:08:30|573.93|571.53|574.12|571.72|574.4|572|573.93|571.53|0
1643375320000|2022-01-28 13:08:40|574.21|571.81|575.05|572.65|575.05|572.65|574.21|571.81|0
1643375330000|2022-01-28 13:08:50|575.23|572.83|575.05|572.65|575.23|572.83|574.49|572.09|0
1643375340000|2022-01-28 13:09:00|575.14|572.74|574.68|572.28|575.14|572.74|574.49|572.09|0
1643375350000|2022-01-28 13:09:10|574.3|571.9|574.03|571.63|574.3|571.9|573.93|571.53|0
1643375360000|2022-01-28 13:09:20|574.12|571.72|573.56|571.16|574.12|571.72|573.56|571.16|0
1643375370000|2022-01-28 13:09:30|573.18|570.78|574.77|572.37|574.77|572.37|573.18|570.78|0
1643375380000|2022-01-28 13:09:40|574.96|572.56|574.49|572.09|575.23|572.83|574.49|572.09|0
1643375390000|2022-01-28 13:09:50|574.3|571.9|573.93|571.53|574.3|571.9|573.74|571.34|0
1643375400000|2022-01-28 13:10:00|574.49|572.09|574.86|572.46|574.86|572.46|574.49|572.09|0
1643375410000|2022-01-28 13:10:10|574.49|572.09|575.42|573.02|575.61|573.21|574.49|572.09|0
1643375420000|2022-01-28 13:10:20|575.61|573.21|575.61|573.21|575.61|573.21|575.61|573.21|0
1643375430000|2022-01-28 13:10:30|575.05|572.65|574.12|571.72|575.05|572.65|574.12|571.72|0
1643375440000|2022-01-28 13:10:40|574.67|572.27|574.67|572.27|574.77|572.37|574.67|572.27|0
1643375450000|2022-01-28 13:10:50|574.12|571.72|574.12|571.72|574.3|571.9|574.12|571.72|0
1643375460000|2022-01-28 13:11:00|574.3|571.9|573.37|570.97|574.3|571.9|573.37|570.97|0
1643375470000|2022-01-28 13:11:10|572.81|570.41|571.32|568.92|572.81|570.41|571.32|568.92|0
1643375480000|2022-01-28 13:11:20|571.14|568.74|571.88|569.48|571.88|569.48|571.14|568.74|0
1643375490000|2022-01-28 13:11:30|571.79|569.39|571.51|569.11|571.79|569.39|571.51|569.11|0
1643375500000|2022-01-28 13:11:40|570.95|568.55|571.32|568.92|571.32|568.92|570.95|568.55|0
1643375510000|2022-01-28 13:11:50|570.95|568.55|570.68|568.28|571.14|568.74|570.58|568.18|0
1643375520000|2022-01-28 13:12:00|570.4|568|570.58|568.18|570.77|568.37|570.4|568|0
1643375530000|2022-01-28 13:12:10|571.32|568.92|571.14|568.74|571.32|568.92|571.05|568.65|0
1643375540000|2022-01-28 13:12:20|572.25|569.85|572.07|569.67|572.25|569.85|572.07|569.67|0
1643375550000|2022-01-28 13:12:30|572.81|570.41|573.09|570.69|573.09|570.69|572.63|570.23|0
1643375560000|2022-01-28 13:12:40|572.63|570.23|573.65|571.25|573.65|571.25|572.63|570.23|0
1643375570000|2022-01-28 13:12:50|573.74|571.34|573|570.6|573.74|571.34|573|570.6|0
1643375580000|2022-01-28 13:13:00|573.65|571.25|574.67|572.27|574.86|572.46|573.56|571.16|0
1643375590000|2022-01-28 13:13:10|573.93|571.53|573.93|571.53|573.93|571.53|573.37|570.97|0
1643375600000|2022-01-28 13:13:20|574.11|571.71|574.03|571.63|574.11|571.71|573.74|571.34|0
1643375610000|2022-01-28 13:13:30|573.56|571.16|572.81|570.41|573.56|571.16|572.81|570.41|0
1643375620000|2022-01-28 13:13:40|572.44|570.04|572.44|570.04|572.54|570.14|572.44|570.04|0
1643375630000|2022-01-28 13:13:50|572.63|570.23|572.07|569.67|572.63|570.23|572.07|569.67|0
1643375640000|2022-01-28 13:14:00|571.51|569.11|571.32|568.92|571.51|569.11|571.32|568.92|0
1643375650000|2022-01-28 13:14:10|571.05|568.65|571.05|568.65|571.14|568.74|570.95|568.55|0
1643375660000|2022-01-28 13:14:20|571.32|568.92|571.32|568.92|571.32|568.92|571.05|568.65|0
1643375670000|2022-01-28 13:14:30|570.77|568.37|570.95|568.55|571.14|568.74|570.77|568.37|0
1643375680000|2022-01-28 13:14:40|571.14|568.74|570.95|568.55|571.14|568.74|570.77|568.37|0
1643375690000|2022-01-28 13:14:50|570.86|568.46|570.49|568.09|570.86|568.46|570.39|567.99|0
1643375700000|2022-01-28 13:15:00|570.39|567.99|570.21|567.81|570.39|567.99|570.12|567.72|0
1643375710000|2022-01-28 13:15:10|570.02|567.62|570.12|567.72|570.12|567.72|569.84|567.44|0
1643375720000|2022-01-28 13:15:20|569.47|567.07|568.82|566.42|569.47|567.07|568.82|566.42|0
1643375730000|2022-01-28 13:15:30|568.54|566.14|567.61|565.21|568.54|566.14|567.43|565.03|0
1643375740000|2022-01-28 13:15:40|567.43|565.03|567.34|564.94|567.43|565.03|567.34|564.94|0
1643375750000|2022-01-28 13:15:50|567.24|564.84|567.43|565.03|567.61|565.21|567.24|564.84|0
1643375760000|2022-01-28 13:16:00|568.17|565.77|568.72|566.32|568.72|566.32|568.17|565.77|0
1643375770000|2022-01-28 13:16:10|569.01|566.61|568.54|566.14|569.01|566.61|568.54|566.14|0
1643375780000|2022-01-28 13:16:20|568.35|565.95|567.61|565.21|568.35|565.95|567.61|565.21|0
1643375790000|2022-01-28 13:16:30|566.69|564.29|566.5|564.1|566.69|564.29|566.5|564.1|0
1643375800000|2022-01-28 13:16:40|566.87|564.47|566.5|564.1|566.87|564.47|566.32|563.92|0
1643375810000|2022-01-28 13:16:50|566.32|563.92|566.32|563.92|566.32|563.92|565.95|563.55|0
1643375820000|2022-01-28 13:17:00|566.41|564.01|565.95|563.55|566.5|564.1|565.95|563.55|0
1643375830000|2022-01-28 13:17:10|566.13|563.73|566.87|564.47|566.87|564.47|566.13|563.73|0
1643375840000|2022-01-28 13:17:20|567.06|564.66|567.61|565.21|567.61|565.21|567.06|564.66|0
1643375850000|2022-01-28 13:17:30|567.8|565.4|567.8|565.4|567.98|565.58|567.61|565.21|0
1643375860000|2022-01-28 13:17:40|568.26|565.86|567.52|565.12|568.26|565.86|567.43|565.03|0
1643375870000|2022-01-28 13:17:50|567.61|565.21|568.54|566.14|568.54|566.14|567.61|565.21|0
1643375880000|2022-01-28 13:18:00|568.35|565.95|568.54|566.14|568.54|566.14|568.17|565.77|0
1643375890000|2022-01-28 13:18:10|568.91|566.51|568.91|566.51|568.91|566.51|568.91|566.51|0
1643375900000|2022-01-28 13:18:20|569.47|567.07|569.65|567.25|569.65|567.25|569.47|567.07|0
1643375910000|2022-01-28 13:18:30|569.47|567.07|569.47|567.07|569.47|567.07|569.28|566.88|0
1643375920000|2022-01-28 13:18:40|569.56|567.16|569.28|566.88|569.56|567.16|569.09|566.69|0
1643375930000|2022-01-28 13:18:50|568.91|566.51|568.91|566.51|569.28|566.88|568.91|566.51|0
1643375940000|2022-01-28 13:19:00|568.72|566.32|568.35|565.95|568.82|566.42|568.35|565.95|0
1643375950000|2022-01-28 13:19:10|567.98|565.58|568.35|565.95|568.35|565.95|567.98|565.58|0
1643375960000|2022-01-28 13:19:20|568.54|566.14|568.54|566.14|568.54|566.14|568.17|565.77|0
1643375970000|2022-01-28 13:19:30|568.72|566.32|567.24|564.84|568.72|566.32|567.24|564.84|0
1643375980000|2022-01-28 13:19:40|567.52|565.12|567.98|565.58|567.98|565.58|567.52|565.12|0
1643375990000|2022-01-28 13:19:50|568.17|565.77|567.8|565.4|568.17|565.77|567.8|565.4|0
1643376000000|2022-01-28 13:20:00|567.98|565.58|568.54|566.14|568.54|566.14|567.61|565.21|0
1643376010000|2022-01-28 13:20:10|568.72|566.32|569.75|567.35|569.75|567.35|568.72|566.32|0
1643376020000|2022-01-28 13:20:20|570.02|567.62|570.39|567.99|570.39|567.99|570.02|567.62|0
1643376030000|2022-01-28 13:20:30|570.21|567.81|570.3|567.9|570.39|567.99|570.02|567.62|0
1643376040000|2022-01-28 13:20:40|570.58|568.18|570.39|567.99|570.76|568.36|570.39|567.99|0
1643376050000|2022-01-28 13:20:50|570.76|568.36|571.14|568.74|571.14|568.74|570.58|568.18|0
1643376060000|2022-01-28 13:21:00|570.86|568.46|570.95|568.55|570.95|568.55|570.39|567.99|0
1643376070000|2022-01-28 13:21:10|570.58|568.18|570.76|568.36|571.14|568.74|570.58|568.18|0
1643376080000|2022-01-28 13:21:20|570.95|568.55|570.58|568.18|571.32|568.92|570.58|568.18|0
1643376090000|2022-01-28 13:21:30|570.21|567.81|570.21|567.81|570.21|567.81|570.21|567.81|0
1643376100000|2022-01-28 13:21:40|570.02|567.62|570.39|567.99|570.39|567.99|570.02|567.62|0
1643376110000|2022-01-28 13:21:50|570.58|568.18|570.39|567.99|570.58|568.18|570.39|567.99|0
1643376120000|2022-01-28 13:22:00|570.21|567.81|570.39|567.99|570.39|567.99|570.02|567.62|0
1643376130000|2022-01-28 13:22:10|570.21|567.81|571.69|569.29|571.69|569.29|570.21|567.81|0
1643376140000|2022-01-28 13:22:20|571.79|569.39|571.88|569.48|571.88|569.48|571.6|569.2|0
1643376150000|2022-01-28 13:22:30|571.51|569.11|572.25|569.85|572.44|570.04|571.51|569.11|0
1643376160000|2022-01-28 13:22:40|572.06|569.66|571.88|569.48|572.44|570.04|571.88|569.48|0
1643376170000|2022-01-28 13:22:50|572.06|569.66|572.44|570.04|572.44|570.04|572.06|569.66|0
1643376180000|2022-01-28 13:23:00|571.79|569.39|572.06|569.66|572.25|569.85|571.79|569.39|0
1643376190000|2022-01-28 13:23:10|572.44|570.04|572.44|570.04|572.44|570.04|572.25|569.85|0
1643376200000|2022-01-28 13:23:20|572.25|569.85|571.88|569.48|572.25|569.85|571.14|568.74|0
1643376210000|2022-01-28 13:23:30|572.25|569.85|572.06|569.66|572.44|570.04|571.51|569.11|0
1643376220000|2022-01-28 13:23:40|571.88|569.48|571.79|569.39|572.06|569.66|571.79|569.39|0
1643376230000|2022-01-28 13:23:50|571.32|568.92|571.13|568.73|571.32|568.92|570.95|568.55|0
1643376240000|2022-01-28 13:24:00|571.51|569.11|571.51|569.11|571.51|569.11|570.95|568.55|0
1643376250000|2022-01-28 13:24:10|570.95|568.55|570.58|568.18|570.95|568.55|570.58|568.18|0
1643376260000|2022-01-28 13:24:20|570.3|567.9|570.58|568.18|570.67|568.27|570.21|567.81|0
1643376270000|2022-01-28 13:24:30|570.95|568.55|571.51|569.11|571.51|569.11|570.95|568.55|0
1643376280000|2022-01-28 13:24:40|571.32|568.92|570.95|568.55|571.32|568.92|570.95|568.55|0
1643376290000|2022-01-28 13:24:50|571.32|568.92|571.51|569.11|571.69|569.29|571.32|568.92|0
1643376300000|2022-01-28 13:25:00|571.97|569.57|572.44|570.04|572.44|570.04|571.42|569.02|0
1643376310000|2022-01-28 13:25:10|572.25|569.85|572.44|570.04|572.44|570.04|572.06|569.66|0
1643376320000|2022-01-28 13:25:20|572.99|570.59|573.09|570.69|573.28|570.88|572.99|570.59|0
1643376330000|2022-01-28 13:25:30|573.37|570.97|573.84|571.44|573.84|571.44|573.37|570.97|0
1643376340000|2022-01-28 13:25:40|573.92|571.52|574.3|571.9|574.3|571.9|573.92|571.52|0
1643376350000|2022-01-28 13:25:50|574.11|571.71|574.67|572.27|574.67|572.27|574.11|571.71|0
1643376360000|2022-01-28 13:26:00|574.11|571.71|574.86|572.46|574.86|572.46|574.11|571.71|0
1643376370000|2022-01-28 13:26:10|574.3|571.9|573.92|571.52|574.48|572.08|573.92|571.52|0
1643376380000|2022-01-28 13:26:20|573.84|571.44|573.55|571.15|573.84|571.44|573.55|571.15|0
1643376390000|2022-01-28 13:26:30|573.74|571.34|572.81|570.41|573.74|571.34|572.81|570.41|0
1643376400000|2022-01-28 13:26:40|572.99|570.59|572.99|570.59|573.09|570.69|572.81|570.41|0
1643376410000|2022-01-28 13:26:50|573.18|570.78|573.83|571.43|573.83|571.43|573.18|570.78|0
1643376420000|2022-01-28 13:27:00|573.92|571.52|574.11|571.71|574.11|571.71|573.83|571.43|0
1643376430000|2022-01-28 13:27:10|573.92|571.52|573.74|571.34|574.11|571.71|573.74|571.34|0
1643376440000|2022-01-28 13:27:20|574.11|571.71|574.67|572.27|574.67|572.27|574.11|571.71|0
1643376450000|2022-01-28 13:27:30|574.3|571.9|572.81|570.41|574.3|571.9|572.81|570.41|0
1643376460000|2022-01-28 13:27:40|571.32|568.92|571.88|569.48|572.35|569.95|570.02|567.62|0
1643376470000|2022-01-28 13:27:50|571.32|568.92|570.76|568.36|571.88|569.48|570.76|568.36|0
1643376480000|2022-01-28 13:28:00|571.23|568.83|571.13|568.73|571.23|568.83|570.95|568.55|0
1643376490000|2022-01-28 13:28:10|571.23|568.83|572.25|569.85|572.25|569.85|571.23|568.83|0
1643376500000|2022-01-28 13:28:20|572.16|569.76|572.53|570.13|572.53|570.13|572.16|569.76|0
1643376510000|2022-01-28 13:28:30|572.81|570.41|573.37|570.97|573.37|570.97|572.81|570.41|0
1643376520000|2022-01-28 13:28:40|574.11|571.71|573.46|571.06|574.11|571.71|573.46|571.06|0
1643376530000|2022-01-28 13:28:50|573.28|570.88|573.46|571.06|573.65|571.25|573.28|570.88|0
1643376540000|2022-01-28 13:29:00|572.72|570.32|572.62|570.22|572.99|570.59|572.62|570.22|0
1643376550000|2022-01-28 13:29:10|572.43|570.03|572.06|569.66|572.43|570.03|572.06|569.66|0
1643376560000|2022-01-28 13:29:20|571.88|569.48|572.53|570.13|572.53|570.13|571.69|569.29|0
1643376570000|2022-01-28 13:29:30|572.99|570.59|571.79|569.39|572.99|570.59|571.79|569.39|0
1643376590000|2022-01-28 13:29:50|571.88|569.48|571.97|569.57|571.97|569.57|571.88|569.48|0
1643376600000|2022-01-28 13:30:00|571.79|569.39|568.45|566.05|571.79|569.39|568.45|566.05|0
1643376610000|2022-01-28 13:30:10|564.01|561.61|564.19|561.79|566.13|563.73|564.01|561.61|0
1643376620000|2022-01-28 13:30:20|565.39|562.99|559.04|556.64|565.39|562.99|559.04|556.64|0
1643376630000|2022-01-28 13:30:30|561.8|559.4|562.07|559.67|562.44|560.04|561.7|559.3|0
1643376640000|2022-01-28 13:30:40|563.36|560.96|563.36|560.96|564.01|561.61|563.36|560.96|0
1643376650000|2022-01-28 13:30:50|562.81|560.41|560.23|557.83|562.99|560.59|560.23|557.83|0
1643376660000|2022-01-28 13:31:00|559.31|556.91|559.59|557.19|559.59|557.19|559.31|556.91|0
1643376670000|2022-01-28 13:31:10|559.12|556.72|559.49|557.09|559.49|557.09|558.39|555.99|0
1643376680000|2022-01-28 13:31:20|559.86|557.46|555.37|552.97|559.86|557.46|555.37|552.97|0
1643376690000|2022-01-28 13:31:30|555.19|552.79|549.98|547.58|555.19|552.79|549.98|547.58|0
1643376700000|2022-01-28 13:31:40|552.53|550.13|553.18|550.78|553.18|550.78|552.53|550.13|0
1643376710000|2022-01-28 13:31:50|552.35|549.95|554.18|551.78|554.18|551.78|552.35|549.95|0
1643376720000|2022-01-28 13:32:00|553.99|551.59|553.81|551.41|553.99|551.59|553.81|551.41|0
1643376730000|2022-01-28 13:32:10|551.62|549.22|551.99|549.59|553.08|550.68|551.62|549.22|0
1643376740000|2022-01-28 13:32:20|551.8|549.4|548.98|546.58|551.8|549.4|548.98|546.58|0
1643376750000|2022-01-28 13:32:30|549.62|547.22|548.26|545.86|549.62|547.22|548.26|545.86|0
1643376760000|2022-01-28 13:32:40|549.07|546.67|550.44|548.04|550.44|548.04|549.07|546.67|0
1643376770000|2022-01-28 13:32:50|551.44|549.04|551.62|549.22|551.72|549.32|551.44|549.04|0
1643376780000|2022-01-28 13:33:00|551.44|549.04|552.35|549.95|552.35|549.95|551.26|548.86|0
1643376790000|2022-01-28 13:33:10|552.53|550.13|552.9|550.5|552.9|550.5|552.53|550.13|0
1643376800000|2022-01-28 13:33:20|553.45|551.05|552.9|550.5|553.81|551.41|552.9|550.5|0
1643376810000|2022-01-28 13:33:30|553.54|551.14|552.99|550.59|553.54|551.14|552.26|549.86|0
1643376820000|2022-01-28 13:33:40|552.53|550.13|551.9|549.5|552.81|550.41|551.9|549.5|0
1643376830000|2022-01-28 13:33:50|550.89|548.49|551.35|548.95|551.53|549.13|550.89|548.49|0
1643376840000|2022-01-28 13:34:00|550.89|548.49|549.98|547.58|550.89|548.49|549.98|547.58|0
1643376850000|2022-01-28 13:34:10|549.8|547.4|552.17|549.77|552.17|549.77|549.8|547.4|0
1643376860000|2022-01-28 13:34:20|551.9|549.5|552.71|550.31|553.36|550.96|551.9|549.5|0
1643376870000|2022-01-28 13:34:30|553.45|551.05|553.08|550.68|553.45|551.05|553.08|550.68|0
1643376880000|2022-01-28 13:34:40|552.35|549.95|552.35|549.95|552.35|549.95|551.62|549.22|0
1643376890000|2022-01-28 13:34:50|552.26|549.86|552.71|550.31|552.71|550.31|552.26|549.86|0
1643376900000|2022-01-28 13:35:00|552.17|549.77|551.07|548.67|552.17|549.77|551.07|548.67|0
1643376910000|2022-01-28 13:35:10|550.53|548.13|551.8|549.4|552.71|550.31|550.53|548.13|0
1643376920000|2022-01-28 13:35:20|551.98|549.58|551.62|549.22|552.17|549.77|551.62|549.22|0
1643376930000|2022-01-28 13:35:30|551.9|549.5|552.53|550.13|552.53|550.13|551.9|549.5|0
1643376940000|2022-01-28 13:35:40|552.17|549.77|552.17|549.77|552.44|550.04|552.17|549.77|0
1643376950000|2022-01-28 13:35:50|552.26|549.86|553.17|550.77|553.26|550.86|552.26|549.86|0
1643376960000|2022-01-28 13:36:00|552.53|550.13|554.54|552.14|554.54|552.14|552.53|550.13|0
1643376970000|2022-01-28 13:36:10|553.99|551.59|553.81|551.41|554.18|551.78|553.54|551.14|0
1643376980000|2022-01-28 13:36:20|553.63|551.23|550.71|548.31|553.63|551.23|550.71|548.31|0
1643376990000|2022-01-28 13:36:30|549.8|547.4|550.62|548.22|550.62|548.22|549.25|546.85|0
1643377000000|2022-01-28 13:36:40|550.34|547.94|552.35|549.95|552.35|549.95|550.34|547.94|0
1643377010000|2022-01-28 13:36:50|551.8|549.4|552.35|549.95|552.44|550.04|551.71|549.31|0
1643377020000|2022-01-28 13:37:00|552.08|549.68|551.98|549.58|552.08|549.68|551.9|549.5|0
1643377030000|2022-01-28 13:37:10|551.07|548.67|550.99|548.59|551.62|549.22|550.99|548.59|0
1643377040000|2022-01-28 13:37:20|551.25|548.85|551.8|549.4|552.17|549.77|551.17|548.77|0
1643377050000|2022-01-28 13:37:30|551.53|549.13|550.89|548.49|551.53|549.13|550.53|548.13|0
1643377060000|2022-01-28 13:37:40|551.17|548.77|549.43|547.03|551.25|548.85|549.43|547.03|0
1643377070000|2022-01-28 13:37:50|549.35|546.95|549.89|547.49|549.89|547.49|549.16|546.76|0
1643377080000|2022-01-28 13:38:00|550.53|548.13|550.89|548.49|551.25|548.85|550.53|548.13|0
1643377090000|2022-01-28 13:38:10|550.53|548.13|551.8|549.4|551.8|549.4|550.53|548.13|0
1643377100000|2022-01-28 13:38:20|550.98|548.58|550.71|548.31|551.25|548.85|550.71|548.31|0
1643377110000|2022-01-28 13:38:30|550.44|548.04|549.43|547.03|550.44|548.04|549.43|547.03|0
1643377120000|2022-01-28 13:38:40|548.52|546.12|548.71|546.31|548.71|546.31|547.98|545.58|0
1643377130000|2022-01-28 13:38:50|546.34|543.94|546.89|544.49|546.89|544.49|546.34|543.94|0
1643377140000|2022-01-28 13:39:00|545.9|543.5|546.98|544.58|547.71|545.31|545.9|543.5|0
1643377150000|2022-01-28 13:39:10|546.71|544.31|547.53|545.13|547.62|545.22|546.71|544.31|0
1643377160000|2022-01-28 13:39:20|547.71|545.31|547.62|545.22|548.16|545.76|547.62|545.22|0
1643377170000|2022-01-28 13:39:30|546.34|543.94|547.71|545.31|547.71|545.31|546.34|543.94|0
1643377180000|2022-01-28 13:39:40|550.05|547.65|549.51|547.11|550.05|547.65|549.51|547.11|0
1643377190000|2022-01-28 13:39:50|549.23|546.83|549.51|547.11|549.69|547.29|549.23|546.83|0
1643377200000|2022-01-28 13:40:00|549.05|546.65|549.51|547.11|549.51|547.11|548.33|545.93|0
1643377210000|2022-01-28 13:40:10|550.5|548.1|552.13|549.73|552.13|549.73|550.5|548.1|0
1643377220000|2022-01-28 13:40:20|551.59|549.19|551.17|548.77|551.86|549.46|550.54|548.14|0
1643377230000|2022-01-28 13:40:30|550.31|547.91|549.4|547|550.31|547.91|548.68|546.28|0
1643377240000|2022-01-28 13:40:40|549.13|546.73|549.04|546.64|549.13|546.73|548.76|546.36|0
1643377250000|2022-01-28 13:40:50|547.86|545.46|548.58|546.18|548.58|546.18|547.67|545.27|0
1643377260000|2022-01-28 13:41:00|548.5|546.1|547.49|545.09|548.5|546.1|547.49|545.09|0
1643377270000|2022-01-28 13:41:10|547.77|545.37|547.67|545.27|547.77|545.37|547.04|544.64|0
1643377280000|2022-01-28 13:41:20|547.59|545.19|546.77|544.37|547.59|545.19|546.68|544.28|0
1643377290000|2022-01-28 13:41:30|546.22|543.82|546.04|543.64|546.22|543.82|545.86|543.46|0
1643377300000|2022-01-28 13:41:40|546.13|543.73|545.5|543.1|546.13|543.73|545.5|543.1|0
1643377310000|2022-01-28 13:41:50|545.05|542.65|543.96|541.56|545.05|542.65|543.96|541.56|0
1643377320000|2022-01-28 13:42:00|543.87|541.47|542.78|540.38|543.87|541.47|542.78|540.38|0
1643377330000|2022-01-28 13:42:10|542.24|539.84|541.34|538.94|542.96|540.56|541.34|538.94|0
1643377340000|2022-01-28 13:42:20|541.97|539.57|541.88|539.48|542.15|539.75|541.88|539.48|0
1643377350000|2022-01-28 13:42:30|543.42|541.02|541.88|539.48|543.42|541.02|541.88|539.48|0
1643377360000|2022-01-28 13:42:40|542.96|540.56|543.87|541.47|543.87|541.47|542.6|540.2|0
1643377370000|2022-01-28 13:42:50|544.23|541.83|544.59|542.19|544.59|542.19|544.05|541.65|0
1643377380000|2022-01-28 13:43:00|543.72|541.32|543.81|541.41|543.99|541.59|543.72|541.32|0
1643377390000|2022-01-28 13:43:10|544.09|541.69|544.35|541.95|544.35|541.95|543.99|541.59|0
1643377400000|2022-01-28 13:43:20|544.27|541.87|544.54|542.14|544.72|542.32|544.27|541.87|0
1643377410000|2022-01-28 13:43:30|544.63|542.23|544.27|541.87|544.63|542.23|544.27|541.87|0
1643377420000|2022-01-28 13:43:40|544.35|541.95|542.9|540.5|544.35|541.95|542.9|540.5|0
1643377430000|2022-01-28 13:43:50|542.72|540.32|541.55|539.15|542.72|540.32|541.55|539.15|0
1643377440000|2022-01-28 13:44:00|541.09|538.69|541.27|538.87|541.45|539.05|541.09|538.69|0
1643377450000|2022-01-28 13:44:10|541.09|538.69|541.19|538.79|541.19|538.79|541.09|538.69|0
1643377460000|2022-01-28 13:44:20|541.82|539.42|542.18|539.78|542.27|539.87|541.82|539.42|0
1643377470000|2022-01-28 13:44:30|542.63|540.23|542.9|540.5|542.9|540.5|542.63|540.23|0
1643377480000|2022-01-28 13:44:40|543.08|540.68|543.99|541.59|543.99|541.59|543.08|540.68|0
1643377490000|2022-01-28 13:44:50|543.9|541.5|544.17|541.77|544.17|541.77|543.45|541.05|0
1643377500000|2022-01-28 13:45:00|544.72|542.32|544.35|541.95|544.9|542.5|544.35|541.95|0
1643377510000|2022-01-28 13:45:10|544.54|542.14|543.63|541.23|544.54|542.14|543.63|541.23|0
1643377520000|2022-01-28 13:45:20|544.54|542.14|545.63|543.23|545.99|543.59|544.54|542.14|0
1643377530000|2022-01-28 13:45:30|546.17|543.77|545.99|543.59|546.17|543.77|545.81|543.41|0
1643377540000|2022-01-28 13:45:40|546.63|544.23|547.44|545.04|547.44|545.04|546.63|544.23|0
1643377550000|2022-01-28 13:45:50|547.36|544.96|547.81|545.41|547.81|545.41|547.08|544.68|0
1643377560000|2022-01-28 13:46:00|547.99|545.59|549.09|546.69|549.09|546.69|547.81|545.41|0
1643377570000|2022-01-28 13:46:10|548.9|546.5|548.63|546.23|548.9|546.5|548.54|546.14|0
1643377580000|2022-01-28 13:46:20|549|546.6|548.63|546.23|549|546.6|548.36|545.96|0
1643377590000|2022-01-28 13:46:30|548.72|546.32|548.36|545.96|548.72|546.32|547.44|545.04|0
1643377600000|2022-01-28 13:46:40|547.99|545.59|547.54|545.14|547.99|545.59|547.44|545.04|0
1643377610000|2022-01-28 13:46:50|547.08|544.68|546.72|544.32|547.08|544.68|546.72|544.32|0
1643377620000|2022-01-28 13:47:00|546.99|544.59|547.26|544.86|547.26|544.86|546.53|544.13|0
1643377630000|2022-01-28 13:47:10|547.54|545.14|546.99|544.59|547.81|545.41|546.99|544.59|0
1643377640000|2022-01-28 13:47:20|547.63|545.23|547.9|545.5|547.9|545.5|547.63|545.23|0
1643377650000|2022-01-28 13:47:30|547.81|545.41|546.9|544.5|547.81|545.41|546.9|544.5|0
1643377660000|2022-01-28 13:47:40|547.08|544.68|547.26|544.86|547.26|544.86|546.99|544.59|0
1643377670000|2022-01-28 13:47:50|546.9|544.5|546.9|544.5|547.08|544.68|546.9|544.5|0
1643377680000|2022-01-28 13:48:00|547.54|545.14|547.44|545.04|547.54|545.14|547.44|545.04|0
1643377690000|2022-01-28 13:48:10|547.17|544.77|547.54|545.14|547.54|545.14|547.08|544.68|0
1643377700000|2022-01-28 13:48:20|547.63|545.23|547.54|545.14|547.63|545.23|546.9|544.5|0
1643377710000|2022-01-28 13:48:30|546.99|544.59|548.17|545.77|548.17|545.77|546.99|544.59|0
1643377720000|2022-01-28 13:48:40|548.35|545.95|548.17|545.77|548.35|545.95|548.17|545.77|0
1643377730000|2022-01-28 13:48:50|548.63|546.23|547.44|545.04|548.63|546.23|547.44|545.04|0
1643377740000|2022-01-28 13:49:00|548.09|545.69|548.09|545.69|548.17|545.77|547.81|545.41|0
1643377750000|2022-01-28 13:49:10|547.63|545.23|547.81|545.41|547.81|545.41|547.26|544.86|0
1643377760000|2022-01-28 13:49:20|547.9|545.5|549.81|547.41|549.81|547.41|547.9|545.5|0
1643377770000|2022-01-28 13:49:30|550.18|547.78|549.36|546.96|550.18|547.78|549.36|546.96|0
1643377780000|2022-01-28 13:49:40|549.81|547.41|550.18|547.78|550.18|547.78|549.81|547.41|0
1643377790000|2022-01-28 13:49:50|549.91|547.51|550.54|548.14|550.54|548.14|549.91|547.51|0
1643377800000|2022-01-28 13:50:00|550.18|547.78|549.54|547.14|550.18|547.78|549.54|547.14|0
1643377810000|2022-01-28 13:50:10|550.18|547.78|551.09|548.69|551.46|549.06|550.18|547.78|0
1643377820000|2022-01-28 13:50:20|551.27|548.87|552.74|550.34|552.74|550.34|551.27|548.87|0
1643377830000|2022-01-28 13:50:30|552.37|549.97|551.92|549.52|552.56|550.16|551.92|549.52|0
1643377840000|2022-01-28 13:50:40|551.82|549.42|552.01|549.61|552.01|549.61|551.55|549.15|0
1643377850000|2022-01-28 13:50:50|552.56|550.16|552.01|549.61|552.56|550.16|551.37|548.97|0
1643377860000|2022-01-28 13:51:00|552.19|549.79|552.19|549.79|552.19|549.79|552.19|549.79|0
1643377870000|2022-01-28 13:51:10|552.37|549.97|552.28|549.88|552.37|549.97|552.28|549.88|0
1643377880000|2022-01-28 13:51:20|553.47|551.07|552.28|549.88|553.47|551.07|552.19|549.79|0
1643377890000|2022-01-28 13:51:30|552.01|549.61|549.45|547.05|552.01|549.61|549.45|547.05|0
1643377900000|2022-01-28 13:51:40|549.81|547.41|550|547.6|550|547.6|549.81|547.41|0
1643377910000|2022-01-28 13:51:50|549.45|547.05|550|547.6|550|547.6|549.45|547.05|0
1643377920000|2022-01-28 13:52:00|550.27|547.87|549.27|546.87|550.27|547.87|549.27|546.87|0
1643377930000|2022-01-28 13:52:10|547.95|545.55|547.47|545.07|548.14|545.74|547.47|545.07|0
1643377940000|2022-01-28 13:52:20|548.48|546.08|550.31|547.91|550.31|547.91|548.48|546.08|0
1643377950000|2022-01-28 13:52:30|550.13|547.73|549.58|547.18|550.13|547.73|549.58|547.18|0
1643377960000|2022-01-28 13:52:40|549.3|546.9|550.22|547.82|550.22|547.82|549.21|546.81|0
1643377970000|2022-01-28 13:52:50|550.86|548.46|551.6|549.2|551.6|549.2|550.86|548.46|0
1643377980000|2022-01-28 13:53:00|551.41|549.01|551.41|549.01|551.69|549.29|551.41|549.01|0
1643377990000|2022-01-28 13:53:10|550.49|548.09|550.49|548.09|550.68|548.28|550.31|547.91|0
1643378000000|2022-01-28 13:53:20|550.96|548.56|551.88|549.48|552.15|549.75|550.96|548.56|0
1643378010000|2022-01-28 13:53:30|551.14|548.74|551.23|548.83|551.6|549.2|551.14|548.74|0
1643378020000|2022-01-28 13:53:40|551.69|549.29|550.86|548.46|551.69|549.29|550.86|548.46|0
1643378030000|2022-01-28 13:53:50|550.68|548.28|550.41|548.01|550.68|548.28|550.31|547.91|0
1643378040000|2022-01-28 13:54:00|550.49|548.09|549.94|547.54|550.49|548.09|549.58|547.18|0
1643378050000|2022-01-28 13:54:10|549.39|546.99|549.21|546.81|549.39|546.99|548.84|546.44|0
1643378060000|2022-01-28 13:54:20|549.58|547.18|550.49|548.09|550.49|548.09|549.58|547.18|0
1643378070000|2022-01-28 13:54:30|550.22|547.82|549.49|547.09|550.59|548.19|549.49|547.09|0
1643378080000|2022-01-28 13:54:40|549.76|547.36|550.13|547.73|550.22|547.82|549.76|547.36|0
1643378090000|2022-01-28 13:54:50|550.22|547.82|549.21|546.81|550.22|547.82|549.02|546.62|0
1643378100000|2022-01-28 13:55:00|550.59|548.19|550.96|548.56|550.96|548.56|550.31|547.91|0
1643378110000|2022-01-28 13:55:10|550.77|548.37|550.96|548.56|550.96|548.56|550.41|548.01|0
1643378120000|2022-01-28 13:55:20|549.94|547.54|550.86|548.46|550.86|548.46|549.94|547.54|0
1643378130000|2022-01-28 13:55:30|550.96|548.56|550.68|548.28|550.96|548.56|550.22|547.82|0
1643378140000|2022-01-28 13:55:40|551.14|548.74|551.14|548.74|551.14|548.74|550.86|548.46|0
1643378150000|2022-01-28 13:55:50|551.04|548.64|551.14|548.74|551.14|548.74|550.77|548.37|0
1643378160000|2022-01-28 13:56:00|551.32|548.92|550.22|547.82|551.32|548.92|550.22|547.82|0
1643378170000|2022-01-28 13:56:10|550.77|548.37|550.77|548.37|550.77|548.37|550.59|548.19|0
1643378180000|2022-01-28 13:56:20|550.68|548.28|550.22|547.82|550.68|548.28|549.3|546.9|0
1643378190000|2022-01-28 13:56:30|550.04|547.64|549.57|547.17|550.04|547.64|549.57|547.17|0
1643378200000|2022-01-28 13:56:40|549.21|546.81|548.75|546.35|549.21|546.81|548.66|546.26|0
1643378210000|2022-01-28 13:56:50|548.84|546.44|548.66|546.26|548.84|546.44|548.47|546.07|0
1643378220000|2022-01-28 13:57:00|548.75|546.35|547.19|544.79|548.75|546.35|547.19|544.79|0
1643378230000|2022-01-28 13:57:10|547.56|545.16|547.37|544.97|547.56|545.16|547.37|544.97|0
1643378240000|2022-01-28 13:57:20|547.19|544.79|546.74|544.34|547.19|544.79|546.74|544.34|0
1643378250000|2022-01-28 13:57:30|546.82|544.42|545.27|542.87|546.82|544.42|545.27|542.87|0
1643378260000|2022-01-28 13:57:40|545|542.6|544.54|542.14|545|542.6|544.36|541.96|0
1643378270000|2022-01-28 13:57:50|544.26|541.86|545.09|542.69|545.09|542.69|544.26|541.86|0
1643378280000|2022-01-28 13:58:00|544.63|542.23|544.08|541.68|544.63|542.23|544.08|541.68|0
1643378290000|2022-01-28 13:58:10|544.45|542.05|543.9|541.5|544.45|542.05|543.9|541.5|0
1643378300000|2022-01-28 13:58:20|544.08|541.68|544.08|541.68|544.26|541.86|544.08|541.68|0
1643378310000|2022-01-28 13:58:30|544.45|542.05|544.26|541.86|544.45|542.05|543.9|541.5|0
1643378320000|2022-01-28 13:58:40|543.53|541.13|544.08|541.68|544.08|541.68|543.45|541.05|0
1643378330000|2022-01-28 13:58:50|543.53|541.13|543.63|541.23|543.72|541.32|543.53|541.13|0
1643378340000|2022-01-28 13:59:00|543.53|541.13|543.53|541.13|543.53|541.13|543.35|540.95|0
1643378350000|2022-01-28 13:59:10|543.72|541.32|544.26|541.86|544.45|542.05|543.72|541.32|0
1643378360000|2022-01-28 13:59:20|544.45|542.05|544.91|542.51|544.91|542.51|544.26|541.86|0
1643378370000|2022-01-28 13:59:30|545.18|542.78|545.27|542.87|545.27|542.87|545.18|542.78|0
1643378380000|2022-01-28 13:59:40|545.18|542.78|545.18|542.78|545.18|542.78|544.99|542.59|0
1643378390000|2022-01-28 13:59:50|544.81|542.41|543.81|541.41|544.91|542.51|543.81|541.41|0
1643378400000|2022-01-28 14:00:00|544.08|541.68|543.72|541.32|544.08|541.68|543.17|540.77|0
1643378410000|2022-01-28 14:00:10|544.45|542.05|545.36|542.96|545.36|542.96|544.45|542.05|0
1643378420000|2022-01-28 14:00:20|544.99|542.59|545.27|542.87|545.27|542.87|544.63|542.23|0
1643378430000|2022-01-28 14:00:30|545.54|543.14|545.36|542.96|545.54|543.14|545.36|542.96|0
1643378440000|2022-01-28 14:00:40|546.09|543.69|546.09|543.69|546.27|543.87|546.09|543.69|0
1643378450000|2022-01-28 14:00:50|545.82|543.42|546.19|543.79|546.19|543.79|545.82|543.42|0
1643378460000|2022-01-28 14:01:00|546.09|543.69|546.09|543.69|546.19|543.79|545.91|543.51|0
1643378470000|2022-01-28 14:01:10|546.19|543.79|547.19|544.79|547.19|544.79|546.19|543.79|0
1643378480000|2022-01-28 14:01:20|547.37|544.97|547.37|544.97|547.56|545.16|547.37|544.97|0
1643378490000|2022-01-28 14:01:30|547.19|544.79|547.19|544.79|547.19|544.79|546.64|544.24|0
1643378500000|2022-01-28 14:01:40|547.01|544.61|547.28|544.88|547.28|544.88|547.01|544.61|0
1643378510000|2022-01-28 14:01:50|547.1|544.7|546.64|544.24|547.19|544.79|546.64|544.24|0
1643378520000|2022-01-28 14:02:00|546.92|544.52|546.74|544.34|546.92|544.52|546.37|543.97|0
1643378530000|2022-01-28 14:02:10|546.73|544.33|546.27|543.87|546.73|544.33|546.27|543.87|0
1643378540000|2022-01-28 14:02:20|547.56|545.16|549.21|546.81|549.21|546.81|547.56|545.16|0
1643378550000|2022-01-28 14:02:30|549.02|546.62|548.93|546.53|549.21|546.81|548.93|546.53|0
1643378560000|2022-01-28 14:02:40|549.94|547.54|549.57|547.17|549.94|547.54|549.57|547.17|0
1643378570000|2022-01-28 14:02:50|549.76|547.36|549.94|547.54|549.94|547.54|549.76|547.36|0
1643378580000|2022-01-28 14:03:00|550.12|547.72|549.21|546.81|550.12|547.72|549.21|546.81|0
1643378590000|2022-01-28 14:03:10|549.02|546.62|551.23|548.83|551.23|548.83|549.02|546.62|0
1643378600000|2022-01-28 14:03:20|551.04|548.64|550.67|548.27|551.04|548.64|550.67|548.27|0
1643378610000|2022-01-28 14:03:30|550.49|548.09|550.49|548.09|550.49|548.09|550.31|547.91|0
1643378620000|2022-01-28 14:03:40|549.94|547.54|548.65|546.25|550.12|547.72|548.65|546.25|0
1643378630000|2022-01-28 14:03:50|549.21|546.81|548.75|546.35|549.21|546.81|548.38|545.98|0
1643378640000|2022-01-28 14:04:00|548.1|545.7|546.64|544.24|548.1|545.7|546.64|544.24|0
1643378650000|2022-01-28 14:04:10|546.37|543.97|545.72|543.32|546.37|543.97|545.72|543.32|0
1643378660000|2022-01-28 14:04:20|545.91|543.51|546|543.6|546.09|543.69|545.91|543.51|0
1643378670000|2022-01-28 14:04:30|545.54|543.14|545.18|542.78|545.54|543.14|544.26|541.86|0
1643378680000|2022-01-28 14:04:40|544.81|542.41|543.17|540.77|544.81|542.41|543.17|540.77|0
1643378690000|2022-01-28 14:04:50|543.71|541.31|542.62|540.22|543.71|541.31|542.62|540.22|0
1643378700000|2022-01-28 14:05:00|542.35|539.95|542.62|540.22|542.71|540.31|542.26|539.86|0
1643378710000|2022-01-28 14:05:10|542.98|540.58|542.26|539.86|542.98|540.58|542.07|539.67|0
1643378720000|2022-01-28 14:05:20|541.89|539.49|542.62|540.22|542.62|540.22|541.8|539.4|0
1643378730000|2022-01-28 14:05:30|542.8|540.4|543.53|541.13|543.53|541.13|542.8|540.4|0
1643378740000|2022-01-28 14:05:40|543.35|540.95|544.08|541.68|544.08|541.68|543.26|540.86|0
1643378750000|2022-01-28 14:05:50|544.26|541.86|544.36|541.96|544.99|542.59|544.26|541.86|0
1643378760000|2022-01-28 14:06:00|544.26|541.86|544.08|541.68|544.26|541.86|544.08|541.68|0
1643378770000|2022-01-28 14:06:10|543.71|541.31|543.17|540.77|543.71|541.31|543.17|540.77|0
1643378780000|2022-01-28 14:06:20|542.8|540.4|542.8|540.4|542.98|540.58|542.62|540.22|0
1643378790000|2022-01-28 14:06:30|542.07|539.67|542.8|540.4|542.8|540.4|542.07|539.67|0
1643378800000|2022-01-28 14:06:40|542.35|539.95|542.62|540.22|542.8|540.4|542.35|539.95|0
1643378810000|2022-01-28 14:06:50|542.44|540.04|542.98|540.58|542.98|540.58|542.44|540.04|0
1643378820000|2022-01-28 14:07:00|543.17|540.77|542.8|540.4|543.17|540.77|542.07|539.67|0
1643378830000|2022-01-28 14:07:10|542.62|540.22|541.34|538.94|542.62|540.22|541.34|538.94|0
1643378840000|2022-01-28 14:07:20|541.62|539.22|541.71|539.31|541.71|539.31|541.34|538.94|0
1643378850000|2022-01-28 14:07:30|541.34|538.94|542.25|539.85|542.25|539.85|541.34|538.94|0
1643378860000|2022-01-28 14:07:40|542.07|539.67|544.26|541.86|544.26|541.86|542.07|539.67|0
1643378870000|2022-01-28 14:07:50|544.44|542.04|543.44|541.04|544.44|542.04|543.44|541.04|0
1643378880000|2022-01-28 14:08:00|543.17|540.77|542.07|539.67|543.35|540.95|542.07|539.67|0
1643378890000|2022-01-28 14:08:10|541.26|538.86|541.53|539.13|541.71|539.31|541.26|538.86|0
1643378900000|2022-01-28 14:08:20|542.07|539.67|541.71|539.31|542.07|539.67|541.71|539.31|0
1643378910000|2022-01-28 14:08:30|541.8|539.4|540.53|538.13|541.8|539.4|540.53|538.13|0
1643378920000|2022-01-28 14:08:40|540.61|538.21|539.44|537.04|540.61|538.21|539.34|536.94|0
1643378930000|2022-01-28 14:08:50|538.98|536.58|539.16|536.76|539.16|536.76|538.71|536.31|0
1643378940000|2022-01-28 14:09:00|539.07|536.67|539.34|536.94|539.8|537.4|539.07|536.67|0
1643378950000|2022-01-28 14:09:10|539.16|536.76|539.89|537.49|539.89|537.49|539.16|536.76|0
1643378960000|2022-01-28 14:09:20|539.71|537.31|539.89|537.49|539.89|537.49|539.52|537.12|0
1643378970000|2022-01-28 14:09:30|539.71|537.31|539.52|537.12|539.71|537.31|539.34|536.94|0
1643378980000|2022-01-28 14:09:40|539.89|537.49|539.52|537.12|539.89|537.49|539.52|537.12|0
1643378990000|2022-01-28 14:09:50|539.62|537.22|539.89|537.49|539.89|537.49|539.62|537.22|0
1643379000000|2022-01-28 14:10:00|539.52|537.12|539.16|536.76|539.52|537.12|538.98|536.58|0
1643379010000|2022-01-28 14:10:10|539.44|537.04|539.34|536.94|539.89|537.49|539.34|536.94|0
1643379020000|2022-01-28 14:10:20|539.44|537.04|539.98|537.58|540.61|538.21|539.44|537.04|0
1643379030000|2022-01-28 14:10:30|540.43|538.03|541.62|539.22|541.62|539.22|540.43|538.03|0
1643379040000|2022-01-28 14:10:40|541.8|539.4|542.25|539.85|542.53|540.13|541.8|539.4|0
1643379050000|2022-01-28 14:10:50|542.07|539.67|541.52|539.12|542.44|540.04|541.52|539.12|0
1643379060000|2022-01-28 14:11:00|541.71|539.31|541.8|539.4|542.25|539.85|541.71|539.31|0
1643379070000|2022-01-28 14:11:10|541.16|538.76|541.44|539.04|541.52|539.12|541.16|538.76|0
1643379080000|2022-01-28 14:11:20|541.52|539.12|541.52|539.12|541.62|539.22|541.52|539.12|0
1643379090000|2022-01-28 14:11:30|542.07|539.67|541.8|539.4|542.62|540.22|541.8|539.4|0
1643379100000|2022-01-28 14:11:40|541.71|539.31|541.89|539.49|542.07|539.67|541.71|539.31|0
1643379110000|2022-01-28 14:11:50|541.71|539.31|542.17|539.77|542.44|540.04|541.71|539.31|0
1643379120000|2022-01-28 14:12:00|542.62|540.22|543.53|541.13|543.71|541.31|542.62|540.22|0
1643379130000|2022-01-28 14:12:10|543.08|540.68|543.16|540.76|543.16|540.76|543.08|540.68|0
1643379140000|2022-01-28 14:12:20|542.98|540.58|542.89|540.49|543.08|540.68|542.89|540.49|0
1643379150000|2022-01-28 14:12:30|543.16|540.76|541.71|539.31|543.16|540.76|541.71|539.31|0
1643379160000|2022-01-28 14:12:40|541.62|539.22|541.07|538.67|541.71|539.31|541.07|538.67|0
1643379170000|2022-01-28 14:12:50|540.98|538.58|541.16|538.76|541.16|538.76|540.98|538.58|0
1643379180000|2022-01-28 14:13:00|541.07|538.67|541.71|539.31|541.89|539.49|541.07|538.67|0
1643379190000|2022-01-28 14:13:10|541.89|539.49|542.07|539.67|542.17|539.77|541.89|539.49|0
1643379200000|2022-01-28 14:13:20|542.25|539.85|542.17|539.77|542.43|540.03|541.98|539.58|0
1643379210000|2022-01-28 14:13:30|542.07|539.67|541.98|539.58|542.07|539.67|541.62|539.22|0
1643379220000|2022-01-28 14:13:40|541.71|539.31|541.8|539.4|542.07|539.67|541.71|539.31|0
1643379230000|2022-01-28 14:13:50|542.07|539.67|542.89|540.49|542.89|540.49|541.98|539.58|0
1643379240000|2022-01-28 14:14:00|542.25|539.85|542.8|540.4|542.8|540.4|542.25|539.85|0
1643379250000|2022-01-28 14:14:10|542.89|540.49|543.62|541.22|543.99|541.59|542.89|540.49|0
1643379260000|2022-01-28 14:14:20|543.53|541.13|543.71|541.31|543.71|541.31|543.53|541.13|0
1643379270000|2022-01-28 14:14:30|543.81|541.41|543.08|540.68|543.81|541.41|543.08|540.68|0
1643379280000|2022-01-28 14:14:40|543.16|540.76|542.89|540.49|543.16|540.76|542.8|540.4|0
1643379290000|2022-01-28 14:14:50|542.98|540.58|543.26|540.86|543.26|540.86|542.98|540.58|0
1643379300000|2022-01-28 14:15:00|542.98|540.58|543.89|541.49|543.89|541.49|542.71|540.31|0
1643379310000|2022-01-28 14:15:10|543.16|540.76|542.8|540.4|543.44|541.04|542.8|540.4|0
1643379320000|2022-01-28 14:15:20|542.98|540.58|542.71|540.31|542.98|540.58|542.71|540.31|0
1643379330000|2022-01-28 14:15:30|542.62|540.22|542.71|540.31|542.8|540.4|542.62|540.22|0
1643379340000|2022-01-28 14:15:40|542.62|540.22|542.98|540.58|542.98|540.58|542.62|540.22|0
1643379350000|2022-01-28 14:15:50|543.16|540.76|543.08|540.68|543.16|540.76|542.98|540.58|0
1643379360000|2022-01-28 14:16:00|542.98|540.58|542.16|539.76|542.98|540.58|542.16|539.76|0
1643379370000|2022-01-28 14:16:10|542.25|539.85|542.35|539.95|542.35|539.95|542.25|539.85|0
1643379380000|2022-01-28 14:16:20|542.43|540.03|542.8|540.4|542.8|540.4|542.43|540.03|0
1643379390000|2022-01-28 14:16:30|543.16|540.76|543.16|540.76|543.16|540.76|543.16|540.76|0
1643379400000|2022-01-28 14:16:40|542.89|540.49|541.7|539.3|542.89|540.49|541.7|539.3|0
1643379410000|2022-01-28 14:16:50|541.16|538.76|540.25|537.85|541.16|538.76|540.25|537.85|0
1643379420000|2022-01-28 14:17:00|540.16|537.76|540.43|538.03|540.43|538.03|540.16|537.76|0
1643379430000|2022-01-28 14:17:10|540.98|538.58|540.89|538.49|540.98|538.58|540.71|538.31|0
1643379440000|2022-01-28 14:17:20|541.16|538.76|540.07|537.67|541.16|538.76|540.07|537.67|0
1643379450000|2022-01-28 14:17:30|540.25|537.85|539.7|537.3|540.43|538.03|539.7|537.3|0
1643379460000|2022-01-28 14:17:40|539.88|537.48|539.52|537.12|540.07|537.67|539.52|537.12|0
1643379470000|2022-01-28 14:17:50|539.43|537.03|538.71|536.31|539.43|537.03|538.71|536.31|0
1643379480000|2022-01-28 14:18:00|538.61|536.21|538.61|536.21|538.79|536.39|538.61|536.21|0
1643379490000|2022-01-28 14:18:10|538.79|536.39|538.61|536.21|538.79|536.39|538.61|536.21|0
1643379500000|2022-01-28 14:18:20|539.34|536.94|539.8|537.4|539.8|537.4|539.34|536.94|0
1643379510000|2022-01-28 14:18:30|539.88|537.48|539.8|537.4|540.07|537.67|539.8|537.4|0
1643379520000|2022-01-28 14:18:40|539.7|537.3|539.43|537.03|539.7|537.3|539.34|536.94|0
1643379530000|2022-01-28 14:18:50|539.16|536.76|539.88|537.48|539.88|537.48|539.16|536.76|0
1643379540000|2022-01-28 14:19:00|539.7|537.3|539.52|537.12|539.8|537.4|539.52|537.12|0
1643379550000|2022-01-28 14:19:10|539.34|536.94|539.62|537.22|539.88|537.48|539.34|536.94|0
1643379560000|2022-01-28 14:19:20|539.88|537.48|539.98|537.58|539.98|537.58|539.88|537.48|0
1643379570000|2022-01-28 14:19:30|539.7|537.3|538.61|536.21|539.7|537.3|538.61|536.21|0
1643379580000|2022-01-28 14:19:40|538.25|535.85|538.07|535.67|538.52|536.12|538.07|535.67|0
1643379590000|2022-01-28 14:19:50|538.34|535.94|538.43|536.03|538.52|536.12|538.07|535.67|0
1643379600000|2022-01-28 14:20:00|538.25|535.85|536.8|534.4|538.25|535.85|536.8|534.4|0
1643379610000|2022-01-28 14:20:10|536.98|534.58|536.8|534.4|536.98|534.58|536.8|534.4|0
1643379620000|2022-01-28 14:20:20|536.71|534.31|536.8|534.4|536.8|534.4|536.62|534.22|0
1643379630000|2022-01-28 14:20:30|536.98|534.58|536.62|534.22|536.98|534.58|536.62|534.22|0
1643379640000|2022-01-28 14:20:40|536.53|534.13|536.53|534.13|537.07|534.67|536.53|534.13|0
1643379650000|2022-01-28 14:20:50|536.62|534.22|536.25|533.85|536.62|534.22|536.07|533.67|0
1643379660000|2022-01-28 14:21:00|536.17|533.77|535.71|533.31|536.17|533.77|535.71|533.31|0
1643379670000|2022-01-28 14:21:10|535.62|533.22|535.53|533.13|535.71|533.31|535.53|533.13|0
1643379680000|2022-01-28 14:21:20|535.71|533.31|536.62|534.22|536.98|534.58|535.71|533.31|0
1643379690000|2022-01-28 14:21:30|536.71|534.31|536.07|533.67|536.71|534.31|536.07|533.67|0
1643379700000|2022-01-28 14:21:40|536.17|533.77|535.35|532.95|536.17|533.77|535.35|532.95|0
1643379710000|2022-01-28 14:21:50|535.62|533.22|535.71|533.31|535.8|533.4|535.62|533.22|0
1643379720000|2022-01-28 14:22:00|535.89|533.49|535.35|532.95|535.89|533.49|535.17|532.77|0
1643379730000|2022-01-28 14:22:10|535.44|533.04|535.35|532.95|535.53|533.13|535.35|532.95|0
1643379740000|2022-01-28 14:22:20|535.44|533.04|535.53|533.13|535.89|533.49|535.26|532.86|0
1643379750000|2022-01-28 14:22:30|535.35|532.95|535.35|532.95|535.53|533.13|535.35|532.95|0
1643379760000|2022-01-28 14:22:40|535.53|533.13|534.72|532.32|535.53|533.13|534.72|532.32|0
1643379770000|2022-01-28 14:22:50|534.44|532.04|534.62|532.22|534.9|532.5|534.44|532.04|0
1643379780000|2022-01-28 14:23:00|534.8|532.4|534.72|532.32|534.8|532.4|534.72|532.32|0
1643379790000|2022-01-28 14:23:10|534.62|532.22|534.62|532.22|534.72|532.32|534.62|532.22|0
1643379800000|2022-01-28 14:23:20|534.8|532.4|535.17|532.77|535.17|532.77|534.72|532.32|0
1643379810000|2022-01-28 14:23:30|535.71|533.31|536.07|533.67|536.07|533.67|535.53|533.13|0
1643379820000|2022-01-28 14:23:40|535.62|533.22|535.44|533.04|535.62|533.22|535.44|533.04|0
1643379830000|2022-01-28 14:23:50|535.35|532.95|536.25|533.85|536.25|533.85|535.35|532.95|0
1643379840000|2022-01-28 14:24:00|537.07|534.67|537.25|534.85|537.43|535.03|537.07|534.67|0
1643379850000|2022-01-28 14:24:10|537.98|535.58|537.07|534.67|537.98|535.58|537.07|534.67|0
1643379860000|2022-01-28 14:24:20|537.25|534.85|536.62|534.22|537.25|534.85|536.35|533.95|0
1643379870000|2022-01-28 14:24:30|536.89|534.49|536.43|534.03|536.98|534.58|536.43|534.03|0
1643379880000|2022-01-28 14:24:40|536.8|534.4|536.25|533.85|536.8|534.4|536.07|533.67|0
1643379890000|2022-01-28 14:24:50|536.17|533.77|536.8|534.4|536.8|534.4|536.17|533.77|0
1643379900000|2022-01-28 14:25:00|536.53|534.13|536.17|533.77|536.53|534.13|536.17|533.77|0
1643379910000|2022-01-28 14:25:10|535.89|533.49|535.71|533.31|535.89|533.49|535.71|533.31|0
1643379920000|2022-01-28 14:25:20|535.89|533.49|535.89|533.49|535.89|533.49|535.35|532.95|0
1643379930000|2022-01-28 14:25:30|535.17|532.77|535.89|533.49|535.89|533.49|535.17|532.77|0
1643379940000|2022-01-28 14:25:40|536.17|533.77|535.35|532.95|536.17|533.77|535.35|532.95|0
1643379950000|2022-01-28 14:25:50|534.8|532.4|534.8|532.4|534.8|532.4|534.26|531.86|0
1643379960000|2022-01-28 14:26:00|534.62|532.22|534.98|532.58|534.98|532.58|534.44|532.04|0
1643379970000|2022-01-28 14:26:10|534.72|532.32|534.8|532.4|534.8|532.4|534.72|532.32|0
1643379980000|2022-01-28 14:26:20|534.62|532.22|534.9|532.5|534.9|532.5|534.44|532.04|0
1643379990000|2022-01-28 14:26:30|534.8|532.4|535.17|532.77|535.35|532.95|534.8|532.4|0
1643380000000|2022-01-28 14:26:40|535.35|532.95|534.8|532.4|535.44|533.04|534.8|532.4|0
1643380010000|2022-01-28 14:26:50|534.98|532.58|534.8|532.4|534.98|532.58|534.26|531.86|0
1643380020000|2022-01-28 14:27:00|534.54|532.14|534.44|532.04|534.62|532.22|534.44|532.04|0
1643380030000|2022-01-28 14:27:10|534.62|532.22|535.53|533.13|535.53|533.13|534.62|532.22|0
1643380040000|2022-01-28 14:27:20|535.89|533.49|536.25|533.85|536.25|533.85|535.53|533.13|0
1643380050000|2022-01-28 14:27:30|535.71|533.31|535.98|533.58|536.07|533.67|535.71|533.31|0
1643380060000|2022-01-28 14:27:40|536.07|533.67|535.98|533.58|536.25|533.85|535.98|533.58|0
1643380070000|2022-01-28 14:27:50|536.16|533.76|534.98|532.58|536.25|533.85|534.98|532.58|0
1643380080000|2022-01-28 14:28:00|535.71|533.31|535.98|533.58|536.25|533.85|535.62|533.22|0
1643380090000|2022-01-28 14:28:10|535.89|533.49|535.62|533.22|535.89|533.49|535.44|533.04|0
1643380100000|2022-01-28 14:28:20|535.53|533.13|534.44|532.04|535.53|533.13|534.26|531.86|0
1643380110000|2022-01-28 14:28:30|534.54|532.14|533.72|531.32|534.54|532.14|533.72|531.32|0
1643380120000|2022-01-28 14:28:40|533.9|531.5|533.72|531.32|533.99|531.59|533.54|531.14|0
1643380130000|2022-01-28 14:28:50|533.54|531.14|534.08|531.68|534.08|531.68|533.54|531.14|0
1643380140000|2022-01-28 14:29:00|533.54|531.14|532.63|530.23|533.54|531.14|532.63|530.23|0
1643380150000|2022-01-28 14:29:10|531.73|529.33|531.37|528.97|531.73|529.33|531.19|528.79|0
1643380160000|2022-01-28 14:29:20|531.55|529.15|531.55|529.15|531.55|529.15|531.19|528.79|0
1643380170000|2022-01-28 14:29:30|531.37|528.97|531.73|529.33|531.91|529.51|531.37|528.97|0
1643380180000|2022-01-28 14:29:40|531.01|528.61|531.37|528.97|531.37|528.97|530.65|528.25|0
1643380190000|2022-01-28 14:29:50|531.19|528.79|531.19|528.79|531.19|528.79|530.47|528.07|0
1643380200000|2022-01-28 14:30:00|530.29|527.89|530.65|528.25|530.65|528.25|529.75|527.35|0
1643380210000|2022-01-28 14:30:10|531.73|529.33|531.73|529.33|531.73|529.33|531.01|528.61|0
1643380220000|2022-01-28 14:30:20|532.27|529.87|532.09|529.69|532.27|529.87|530.83|528.43|0
1643380230000|2022-01-28 14:30:30|532.45|530.05|531.73|529.33|532.45|530.05|531.19|528.79|0
1643380240000|2022-01-28 14:30:40|530.65|528.25|529.03|526.63|530.65|528.25|529.03|526.63|0
1643380250000|2022-01-28 14:30:50|527.95|525.55|528.85|526.45|528.85|526.45|527.95|525.55|0
1643380260000|2022-01-28 14:31:00|528.31|525.91|530.2|527.8|530.2|527.8|528.13|525.73|0
1643380270000|2022-01-28 14:31:10|531.19|528.79|534.08|531.68|534.08|531.68|531.19|528.79|0
1643380280000|2022-01-28 14:31:20|533.9|531.5|533.9|531.5|534.44|532.04|533.72|531.32|0
1643380290000|2022-01-28 14:31:30|533.18|530.78|535.53|533.13|535.53|533.13|533.18|530.78|0
1643380300000|2022-01-28 14:31:40|535.44|533.04|535.98|533.58|535.98|533.58|535.44|533.04|0
1643380310000|2022-01-28 14:31:50|536.79|534.39|537.34|534.94|537.34|534.94|536.79|534.39|0
1643380320000|2022-01-28 14:32:00|536.98|534.58|537.52|535.12|537.52|535.12|536.98|534.58|0
1643380330000|2022-01-28 14:32:10|537.88|535.48|538.61|536.21|538.61|536.21|537.88|535.48|0
1643380340000|2022-01-28 14:32:20|538.43|536.03|538.97|536.57|538.97|536.57|538.43|536.03|0
1643380350000|2022-01-28 14:32:30|539.15|536.75|541.15|538.75|541.15|538.75|539.15|536.75|0
1643380360000|2022-01-28 14:32:40|541.7|539.3|542.98|540.58|542.98|540.58|541.7|539.3|0
1643380370000|2022-01-28 14:32:50|543.89|541.49|544.53|542.13|544.53|542.13|543.89|541.49|0
1643380380000|2022-01-28 14:33:00|545.35|542.95|542.71|540.31|545.35|542.95|542.43|540.03|0
1643380390000|2022-01-28 14:33:10|542.25|539.85|544.07|541.67|544.07|541.67|542.25|539.85|0
1643380400000|2022-01-28 14:33:20|544.25|541.85|545.26|542.86|545.26|542.86|544.25|541.85|0
1643380410000|2022-01-28 14:33:30|545.9|543.5|548.01|545.61|548.01|545.61|545.9|543.5|0
1643380420000|2022-01-28 14:33:40|548.1|545.7|549.01|546.61|549.01|546.61|547.91|545.51|0
1643380430000|2022-01-28 14:33:50|547.82|545.42|548.83|546.43|548.83|546.43|547.82|545.42|0
1643380440000|2022-01-28 14:34:00|548.01|545.61|547.18|544.78|548.83|546.43|547.18|544.78|0
1643380450000|2022-01-28 14:34:10|547.27|544.87|550.11|547.71|550.11|547.71|547.27|544.87|0
1643380460000|2022-01-28 14:34:20|549.75|547.35|551.22|548.82|551.22|548.82|549.75|547.35|0
1643380470000|2022-01-28 14:34:30|549.47|547.07|549.38|546.98|549.47|547.07|548.28|545.88|0
1643380480000|2022-01-28 14:34:40|549.93|547.53|550.48|548.08|550.48|548.08|549.84|547.44|0
1643380490000|2022-01-28 14:34:50|550.3|547.9|550.85|548.45|551.58|549.18|550.3|547.9|0
1643380500000|2022-01-28 14:35:00|549.84|547.44|551.95|549.55|551.95|549.55|549.84|547.44|0
1643380510000|2022-01-28 14:35:10|552.87|550.47|551.03|548.63|553.79|551.39|551.03|548.63|0
1643380520000|2022-01-28 14:35:20|551.22|548.82|551.58|549.18|551.58|549.18|551.22|548.82|0
1643380530000|2022-01-28 14:35:30|552.05|549.65|553.06|550.66|553.06|550.66|552.05|549.65|0
1643380540000|2022-01-28 14:35:40|553.98|551.58|555.45|553.05|555.45|553.05|553.98|551.58|0
1643380550000|2022-01-28 14:35:50|557.12|554.72|559.99|557.59|559.99|557.59|557.12|554.72|0
1643380560000|2022-01-28 14:36:00|559.15|556.75|557.3|554.9|559.15|556.75|557.3|554.9|0
1643380570000|2022-01-28 14:36:10|556.84|554.44|556.56|554.16|556.84|554.44|556.38|553.98|0
1643380580000|2022-01-28 14:36:20|554.63|552.23|554.44|552.04|556.19|553.79|554.44|552.04|0
1643380590000|2022-01-28 14:36:30|555.45|553.05|556.1|553.7|556.1|553.7|555.09|552.69|0
1643380600000|2022-01-28 14:36:40|556.56|554.16|559.34|556.94|559.34|556.94|556.56|554.16|0
1643380610000|2022-01-28 14:36:50|560.27|557.87|560.55|558.15|561.38|558.98|560.27|557.87|0
1643380620000|2022-01-28 14:37:00|560.45|558.05|558.97|556.57|560.64|558.24|558.97|556.57|0
1643380630000|2022-01-28 14:37:10|557.67|555.27|559.06|556.66|559.06|556.66|557.67|555.27|0
1643380640000|2022-01-28 14:37:20|558.41|556.01|555.37|552.97|558.41|556.01|555.37|552.97|0
1643380650000|2022-01-28 14:37:30|555.82|553.42|555|552.6|556.29|553.89|555|552.6|0
1643380660000|2022-01-28 14:37:40|555.64|553.24|558.04|555.64|558.04|555.64|555.64|553.24|0
1643380670000|2022-01-28 14:37:50|557.86|555.46|556.93|554.53|557.86|555.46|555.45|553.05|0
1643380680000|2022-01-28 14:38:00|557.12|554.72|556.93|554.53|557.12|554.72|556.75|554.35|0
1643380690000|2022-01-28 14:38:10|557.49|555.09|559.89|557.49|559.89|557.49|557.49|555.09|0
1643380700000|2022-01-28 14:38:20|558.78|556.38|558.41|556.01|559.71|557.31|558.41|556.01|0
1643380710000|2022-01-28 14:38:30|558.04|555.64|559.34|556.94|560.18|557.78|558.04|555.64|0
1643380720000|2022-01-28 14:38:40|559.15|556.75|558.97|556.57|559.15|556.75|556.75|554.35|0
1643380730000|2022-01-28 14:38:50|558.23|555.83|557.21|554.81|558.97|556.57|557.21|554.81|0
1643380740000|2022-01-28 14:39:00|557.3|554.9|556.93|554.53|557.3|554.9|556.29|553.89|0
1643380750000|2022-01-28 14:39:10|557.77|555.37|559.15|556.75|559.15|556.75|557.77|555.37|0
1643380760000|2022-01-28 14:39:20|558.6|556.2|559.15|556.75|559.71|557.31|558.6|556.2|0
1643380770000|2022-01-28 14:39:30|558.23|555.83|557.3|554.9|558.23|555.83|557.03|554.63|0
1643380780000|2022-01-28 14:39:40|557.03|554.63|559.15|556.75|559.15|556.75|557.03|554.63|0
1643380790000|2022-01-28 14:39:50|558.69|556.29|557.12|554.72|558.69|556.29|557.12|554.72|0
1643380800000|2022-01-28 14:40:00|556.84|554.44|558.14|555.74|558.32|555.92|556.75|554.35|0
1643380810000|2022-01-28 14:40:10|558.41|556.01|560.27|557.87|560.27|557.87|558.41|556.01|0
1643380820000|2022-01-28 14:40:20|560.08|557.68|558.04|555.64|560.08|557.68|558.04|555.64|0
1643380830000|2022-01-28 14:40:30|556.19|553.79|556.56|554.16|557.86|555.46|556.19|553.79|0
1643380840000|2022-01-28 14:40:40|555.27|552.87|556.01|553.61|556.01|553.61|555.27|552.87|0
1643380850000|2022-01-28 14:40:50|555|552.6|556.38|553.98|556.47|554.07|555|552.6|0
1643380860000|2022-01-28 14:41:00|556.47|554.07|558.41|556.01|558.41|556.01|555.92|553.52|0
1643380870000|2022-01-28 14:41:10|558.23|555.83|556.93|554.53|558.23|555.83|556.93|554.53|0
1643380880000|2022-01-28 14:41:20|558.04|555.64|558.23|555.83|558.23|555.83|557.3|554.9|0
1643380890000|2022-01-28 14:41:30|557.67|555.27|560.45|558.05|560.45|558.05|557.67|555.27|0
1643380900000|2022-01-28 14:41:40|560.36|557.96|557.03|554.63|560.55|558.15|557.03|554.63|0
1643380910000|2022-01-28 14:41:50|556.93|554.53|555.45|553.05|556.93|554.53|555.45|553.05|0
1643380920000|2022-01-28 14:42:00|556.38|553.98|558.51|556.11|558.51|556.11|556.38|553.98|0
1643380930000|2022-01-28 14:42:10|557.77|555.37|560.55|558.15|560.55|558.15|557.77|555.37|0
1643380940000|2022-01-28 14:42:20|560.45|558.05|559.43|557.03|561.19|558.79|559.43|557.03|0
1643380950000|2022-01-28 14:42:30|558.97|556.57|558.23|555.83|558.97|556.57|558.23|555.83|0
1643380960000|2022-01-28 14:42:40|557.4|555|557.86|555.46|558.14|555.74|557.4|555|0
1643380970000|2022-01-28 14:42:50|558.41|556.01|558.78|556.38|559.52|557.12|558.41|556.01|0
1643380980000|2022-01-28 14:43:00|558.6|556.2|556.84|554.44|558.6|556.2|556.01|553.61|0
1643380990000|2022-01-28 14:43:10|556.01|553.61|556.19|553.79|556.47|554.07|555.73|553.33|0
1643381000000|2022-01-28 14:43:20|555.64|553.24|557.03|554.63|557.49|555.09|555.36|552.96|0
1643381010000|2022-01-28 14:43:30|556.56|554.16|556.66|554.26|557.12|554.72|556.56|554.16|0
1643381020000|2022-01-28 14:43:40|555.64|553.24|557.4|555|557.4|555|555.64|553.24|0
1643381030000|2022-01-28 14:43:50|558.23|555.83|558.23|555.83|558.51|556.11|558.23|555.83|0
1643381040000|2022-01-28 14:44:00|556.93|554.53|557.95|555.55|558.41|556.01|556.93|554.53|0
1643381050000|2022-01-28 14:44:10|558.51|556.11|560.26|557.86|560.26|557.86|558.51|556.11|0
1643381060000|2022-01-28 14:44:20|560.45|558.05|560.17|557.77|560.82|558.42|560.17|557.77|0
1643381070000|2022-01-28 14:44:30|559.71|557.31|559.99|557.59|559.99|557.59|559.71|557.31|0
1643381080000|2022-01-28 14:44:40|559.34|556.94|558.04|555.64|559.34|556.94|558.04|555.64|0
1643381090000|2022-01-28 14:44:50|559.71|557.31|560.36|557.96|560.36|557.96|559.34|556.94|0
1643381100000|2022-01-28 14:45:00|560.26|557.86|561.01|558.61|561.01|558.61|559.06|556.66|0
1643381110000|2022-01-28 14:45:10|560.55|558.15|560.82|558.42|560.82|558.42|560.55|558.15|0
1643381120000|2022-01-28 14:45:20|563.42|561.02|561.45|559.05|563.42|561.02|561.45|559.05|0
1643381130000|2022-01-28 14:45:30|561.36|558.96|560.8|558.4|561.92|559.52|560.8|558.4|0
1643381140000|2022-01-28 14:45:40|560.52|558.12|562.15|559.75|562.15|559.75|558.47|556.07|0
1643381150000|2022-01-28 14:45:50|561.96|559.56|562.32|559.92|562.32|559.92|561.22|558.82|0
1643381160000|2022-01-28 14:46:00|562.97|560.57|560.84|558.44|562.97|560.57|560.28|557.88|0
1643381170000|2022-01-28 14:46:10|560.28|557.88|562.41|560.01|562.69|560.29|560.28|557.88|0
1643381180000|2022-01-28 14:46:20|562.69|560.29|563.53|561.13|563.62|561.22|562.69|560.29|0
1643381190000|2022-01-28 14:46:30|562.78|560.38|564.17|561.77|564.17|561.77|562.6|560.2|0
1643381200000|2022-01-28 14:46:40|563.16|560.76|561.95|559.55|563.8|561.4|561.95|559.55|0
1643381210000|2022-01-28 14:46:50|563.16|560.76|564.54|562.14|564.54|562.14|563.16|560.76|0
1643381220000|2022-01-28 14:47:00|564.73|562.33|564.91|562.51|565.01|562.61|564.45|562.05|0
1643381230000|2022-01-28 14:47:10|565.47|563.07|565.1|562.7|565.47|563.07|564.91|562.51|0
1643381240000|2022-01-28 14:47:20|564.91|562.51|565.29|562.89|565.29|562.89|564.83|562.43|0
1643381250000|2022-01-28 14:47:30|565.66|563.26|565.01|562.61|565.66|563.26|564.54|562.14|0
1643381260000|2022-01-28 14:47:40|564.64|562.24|564.73|562.33|564.73|562.33|564.36|561.96|0
1643381270000|2022-01-28 14:47:50|565.2|562.8|565.2|562.8|565.66|563.26|565.2|562.8|0
1643381280000|2022-01-28 14:48:00|565.1|562.7|565.1|562.7|566.96|564.56|565.1|562.7|0
1643381290000|2022-01-28 14:48:10|563.06|560.66|563.71|561.31|563.71|561.31|563.06|560.66|0
1643381300000|2022-01-28 14:48:20|563.34|560.94|563.24|560.84|563.99|561.59|563.24|560.84|0
1643381310000|2022-01-28 14:48:30|563.8|561.4|565.2|562.8|565.2|562.8|563.53|561.13|0
1643381320000|2022-01-28 14:48:40|563.99|561.59|562.32|559.92|563.99|561.59|562.32|559.92|0
1643381330000|2022-01-28 14:48:50|562.5|560.1|561.95|559.55|562.87|560.47|561.95|559.55|0
1643381340000|2022-01-28 14:49:00|562.13|559.73|559.27|556.87|562.13|559.73|559.27|556.87|0
1643381350000|2022-01-28 14:49:10|557.51|555.11|557.69|555.29|557.69|555.29|556.96|554.56|0
1643381360000|2022-01-28 14:49:20|557.33|554.93|558.62|556.22|559.73|557.33|557.33|554.93|0
1643381370000|2022-01-28 14:49:30|558.43|556.03|559.64|557.24|559.64|557.24|558.43|556.03|0
1643381380000|2022-01-28 14:49:40|558.71|556.31|559.73|557.33|559.73|557.33|558.25|555.85|0
1643381390000|2022-01-28 14:49:50|561.21|558.81|562.13|559.73|562.13|559.73|561.21|558.81|0
1643381400000|2022-01-28 14:50:00|561.58|559.18|563.99|561.59|563.99|561.59|561.58|559.18|0
1643381410000|2022-01-28 14:50:10|563.43|561.03|562.78|560.38|563.43|561.03|562.69|560.29|0
1643381420000|2022-01-28 14:50:20|563.43|561.03|563.06|560.66|563.43|561.03|562.87|560.47|0
1643381430000|2022-01-28 14:50:30|562.97|560.57|562.87|560.47|562.97|560.57|562.13|559.73|0
1643381440000|2022-01-28 14:50:40|563.06|560.66|563.24|560.84|564.45|562.05|563.06|560.66|0
1643381450000|2022-01-28 14:50:50|562.69|560.29|558.62|556.22|562.69|560.29|558.62|556.22|0
1643381460000|2022-01-28 14:51:00|558.53|556.13|556.59|554.19|558.53|556.13|556.59|554.19|0
1643381470000|2022-01-28 14:51:10|554.93|552.53|554.19|551.79|554.93|552.53|553.19|550.79|0
1643381480000|2022-01-28 14:51:20|554.75|552.35|554.75|552.35|554.75|552.35|554.01|551.61|0
1643381490000|2022-01-28 14:51:30|555.11|552.71|555.11|552.71|555.11|552.71|554.38|551.98|0
1643381500000|2022-01-28 14:51:40|553.28|550.88|555.11|552.71|555.11|552.71|553.28|550.88|0
1643381510000|2022-01-28 14:51:50|554.93|552.53|556.31|553.91|556.31|553.91|554.93|552.53|0
1643381520000|2022-01-28 14:52:00|555.3|552.9|555.21|552.81|556.5|554.1|555.21|552.81|0
1643381530000|2022-01-28 14:52:10|554.01|551.61|553.46|551.06|554.19|551.79|553.46|551.06|0
1643381540000|2022-01-28 14:52:20|554.19|551.79|555.58|553.18|555.58|553.18|554.19|551.79|0
1643381550000|2022-01-28 14:52:30|556.03|553.63|555.67|553.27|556.59|554.19|555.67|553.27|0
1643381560000|2022-01-28 14:52:40|556.03|553.63|557.05|554.65|557.05|554.65|555.95|553.55|0
1643381570000|2022-01-28 14:52:50|556.96|554.56|557.32|554.92|557.32|554.92|556.96|554.56|0
1643381580000|2022-01-28 14:53:00|556.87|554.47|554.56|552.16|556.87|554.47|554.56|552.16|0
1643381590000|2022-01-28 14:53:10|554.93|552.53|554.56|552.16|554.93|552.53|553.74|551.34|0
1643381600000|2022-01-28 14:53:20|555.11|552.71|556.22|553.82|556.22|553.82|555.11|552.71|0
1643381610000|2022-01-28 14:53:30|556.59|554.19|555.67|553.27|556.59|554.19|555.58|553.18|0
1643381620000|2022-01-28 14:53:40|555.48|553.08|555.85|553.45|555.85|553.45|555.48|553.08|0
1643381630000|2022-01-28 14:53:50|555.67|553.27|558.62|556.22|558.9|556.5|555.67|553.27|0
1643381640000|2022-01-28 14:54:00|559.17|556.77|561.02|558.62|561.49|559.09|559.17|556.77|0
1643381650000|2022-01-28 14:54:10|561.86|559.46|563.61|561.21|563.61|561.21|561.86|559.46|0
1643381660000|2022-01-28 14:54:20|563.8|561.4|561.94|559.54|563.8|561.4|561.86|559.46|0
1643381670000|2022-01-28 14:54:30|562.23|559.83|561.39|558.99|562.31|559.91|560.83|558.43|0
1643381680000|2022-01-28 14:54:40|560.65|558.25|559.45|557.05|560.65|558.25|559.17|556.77|0
1643381690000|2022-01-28 14:54:50|558.9|556.5|560.46|558.06|560.46|558.06|558.9|556.5|0
1643381700000|2022-01-28 14:55:00|560.28|557.88|560.46|558.06|560.46|558.06|559.45|557.05|0
1643381710000|2022-01-28 14:55:10|560.83|558.43|562.31|559.91|562.31|559.91|560.83|558.43|0
1643381720000|2022-01-28 14:55:20|560.83|558.43|560.46|558.06|561.02|558.62|560.19|557.79|0
1643381730000|2022-01-28 14:55:30|560.83|558.43|562.5|560.1|562.5|560.1|560.83|558.43|0
1643381740000|2022-01-28 14:55:40|561.76|559.36|562.5|560.1|563.06|560.66|561.76|559.36|0
1643381750000|2022-01-28 14:55:50|563.24|560.84|563.24|560.84|563.34|560.94|563.24|560.84|0
1643381760000|2022-01-28 14:56:00|562.69|560.29|562.87|560.47|563.8|561.4|562.69|560.29|0
1643381770000|2022-01-28 14:56:10|563.06|560.66|562.97|560.57|563.61|561.21|562.97|560.57|0
1643381780000|2022-01-28 14:56:20|562.87|560.47|560.46|558.06|564.27|561.87|560.46|558.06|0
1643381790000|2022-01-28 14:56:30|561.2|558.8|561.48|559.08|561.76|559.36|559.45|557.05|0
1643381800000|2022-01-28 14:56:40|560.83|558.43|562.31|559.91|562.5|560.1|560.83|558.43|0
1643381810000|2022-01-28 14:56:50|562.13|559.73|560.09|557.69|562.5|560.1|560.09|557.69|0
1643381820000|2022-01-28 14:57:00|559.72|557.32|561.48|559.08|561.48|559.08|559.72|557.32|0
1643381830000|2022-01-28 14:57:10|560.74|558.34|559.35|556.95|560.74|558.34|559.35|556.95|0
1643381840000|2022-01-28 14:57:20|559.91|557.51|560.09|557.69|560.09|557.69|559.91|557.51|0
1643381850000|2022-01-28 14:57:30|560.19|557.79|558.16|555.76|560.19|557.79|558.16|555.76|0
1643381860000|2022-01-28 14:57:40|558.06|555.66|559.54|557.14|559.54|557.14|558.06|555.66|0
1643381870000|2022-01-28 14:57:50|558.8|556.4|559.45|557.05|559.91|557.51|558.8|556.4|0
1643381880000|2022-01-28 14:58:00|560.83|558.43|558.8|556.4|560.83|558.43|558.61|556.21|0
1643381890000|2022-01-28 14:58:10|559.72|557.32|560|557.6|560|557.6|559.72|557.32|0
1643381900000|2022-01-28 14:58:20|560.46|558.06|562.31|559.91|562.31|559.91|560.46|558.06|0
1643381910000|2022-01-28 14:58:30|561.57|559.17|561.48|559.08|561.76|559.36|561.48|559.08|0
1643381920000|2022-01-28 14:58:40|561.02|558.62|562.41|560.01|562.41|560.01|560.93|558.53|0
1643381930000|2022-01-28 14:58:50|562.78|560.38|562.6|560.2|562.78|560.38|562.6|560.2|0
1643381940000|2022-01-28 14:59:00|561.94|559.54|562.78|560.38|562.78|560.38|561.94|559.54|0
1643381950000|2022-01-28 14:59:10|562.97|560.57|563.24|560.84|564.26|561.86|562.97|560.57|0
1643381960000|2022-01-28 14:59:20|563.43|561.03|564.26|561.86|564.73|562.33|563.43|561.03|0
1643381970000|2022-01-28 14:59:30|564.91|562.51|565.38|562.98|565.38|562.98|564.91|562.51|0
1643381980000|2022-01-28 14:59:40|565.47|563.07|565.47|563.07|565.84|563.44|563.98|561.58|0
1643381990000|2022-01-28 14:59:50|563.71|561.31|563.34|560.94|564.08|561.68|563.34|560.94|0
1643382000000|2022-01-28 15:00:00|562.68|560.28|560.83|558.43|562.68|560.28|560.83|558.43|0
1643382010000|2022-01-28 15:00:10|561.3|558.9|560.19|557.79|561.76|559.36|560.19|557.79|0
1643382020000|2022-01-28 15:00:20|560.46|558.06|561.94|559.54|561.94|559.54|560.46|558.06|0
1643382030000|2022-01-28 15:00:30|562.5|560.1|562.68|560.28|563.8|561.4|562.5|560.1|0
1643382040000|2022-01-28 15:00:40|563.34|560.94|563.89|561.49|563.89|561.49|563.34|560.94|0
1643382050000|2022-01-28 15:00:50|563.43|561.03|564.35|561.95|564.35|561.95|562.97|560.57|0
1643382060000|2022-01-28 15:01:00|564.45|562.05|566.68|564.28|566.68|564.28|564.35|561.95|0
1643382070000|2022-01-28 15:01:10|566.58|564.18|566.77|564.37|567.51|565.11|566.58|564.18|0
1643382080000|2022-01-28 15:01:20|564.82|562.42|564.26|561.86|565.65|563.25|564.26|561.86|0
1643382090000|2022-01-28 15:01:30|564.72|562.32|564.72|562.32|564.72|562.32|563.52|561.12|0
1643382100000|2022-01-28 15:01:40|566.03|563.63|566.21|563.81|566.21|563.81|565.75|563.35|0
1643382110000|2022-01-28 15:01:50|565.65|563.25|565.28|562.88|565.65|563.25|565.19|562.79|0
1643382120000|2022-01-28 15:02:00|565.84|563.44|565.84|563.44|565.84|563.44|564.17|561.77|0
1643382130000|2022-01-28 15:02:10|565.75|563.35|566.03|563.63|566.03|563.63|565.56|563.16|0
1643382140000|2022-01-28 15:02:20|566.68|564.28|566.03|563.63|566.68|564.28|565.84|563.44|0
1643382150000|2022-01-28 15:02:30|565.84|563.44|565.47|563.07|565.84|563.44|565.47|563.07|0
1643382160000|2022-01-28 15:02:40|565.65|563.25|566.03|563.63|566.21|563.81|565.65|563.25|0
1643382170000|2022-01-28 15:02:50|565.94|563.54|565.65|563.25|565.94|563.54|565.47|563.07|0
1643382180000|2022-01-28 15:03:00|565.56|563.16|565.84|563.44|565.84|563.44|565.56|563.16|0
1643382190000|2022-01-28 15:03:10|566.21|563.81|566.77|564.37|566.77|564.37|566.21|563.81|0
1643382200000|2022-01-28 15:03:20|566.96|564.56|564.45|562.05|566.96|564.56|564.45|562.05|0
1643382210000|2022-01-28 15:03:30|564.35|561.95|564.35|561.95|564.35|561.95|563.24|560.84|0
1643382220000|2022-01-28 15:03:40|564.26|561.86|562.13|559.73|564.26|561.86|562.13|559.73|0
1643382230000|2022-01-28 15:03:50|561.39|558.99|563.05|560.65|563.05|560.65|561.39|558.99|0
1643382240000|2022-01-28 15:04:00|562.87|560.47|560|557.6|562.87|560.47|559.72|557.32|0
1643382250000|2022-01-28 15:04:10|559.45|557.05|559.54|557.14|559.54|557.14|559.35|556.95|0
1643382260000|2022-01-28 15:04:20|559.91|557.51|561.57|559.17|561.57|559.17|559.91|557.51|0
1643382270000|2022-01-28 15:04:30|562.13|559.73|562.87|560.47|562.87|560.47|561.76|559.36|0
1643382280000|2022-01-28 15:04:40|562.5|560.1|561.11|558.71|562.5|560.1|561.11|558.71|0
1643382290000|2022-01-28 15:04:50|560.65|558.25|561.57|559.17|561.57|559.17|560.65|558.25|0
1643382300000|2022-01-28 15:05:00|561.39|558.99|562.31|559.91|562.41|560.01|561.39|558.99|0
1643382310000|2022-01-28 15:05:10|562.68|560.28|559.91|557.51|562.68|560.28|559.91|557.51|0
1643382320000|2022-01-28 15:05:20|560.28|557.88|559.72|557.32|560.46|558.06|559.72|557.32|0
1643382330000|2022-01-28 15:05:30|559.54|557.14|560.93|558.53|561.02|558.62|559.54|557.14|0
1643382340000|2022-01-28 15:05:40|560.83|558.43|559.91|557.51|561.02|558.62|559.91|557.51|0
1643382350000|2022-01-28 15:05:50|559.17|556.77|557.79|555.39|559.17|556.77|557.5|555.1|0
1643382360000|2022-01-28 15:06:00|558.34|555.94|559.26|556.86|560.46|558.06|558.34|555.94|0
1643382370000|2022-01-28 15:06:10|560.09|557.69|560.46|558.06|560.46|558.06|560.09|557.69|0
1643382380000|2022-01-28 15:06:20|560.64|558.24|561.85|559.45|562.41|560.01|560.64|558.24|0
1643382390000|2022-01-28 15:06:30|563.05|560.65|562.31|559.91|563.05|560.65|562.31|559.91|0
1643382400000|2022-01-28 15:06:40|562.13|559.73|562.13|559.73|562.5|560.1|562.13|559.73|0
1643382410000|2022-01-28 15:06:50|560.09|557.69|560.93|558.53|560.93|558.53|559.54|557.14|0
1643382420000|2022-01-28 15:07:00|560.19|557.79|561.57|559.17|561.57|559.17|560.19|557.79|0
1643382430000|2022-01-28 15:07:10|561.39|558.99|561.2|558.8|561.39|558.99|560.64|558.24|0
1643382440000|2022-01-28 15:07:20|561.57|559.17|560.46|558.06|561.57|559.17|560.46|558.06|0
1643382450000|2022-01-28 15:07:30|559.35|556.95|560.27|557.87|560.27|557.87|559.35|556.95|0
1643382460000|2022-01-28 15:07:40|560.46|558.06|559.9|557.5|560.74|558.34|559.63|557.23|0
1643382470000|2022-01-28 15:07:50|558.8|556.4|558.52|556.12|558.8|556.4|558.43|556.03|0
1643382480000|2022-01-28 15:08:00|559.26|556.86|560.56|558.16|560.56|558.16|559.26|556.86|0
1643382490000|2022-01-28 15:08:10|560|557.6|557.23|554.83|560|557.6|557.23|554.83|0
1643382500000|2022-01-28 15:08:20|557.69|555.29|555.02|552.62|557.69|555.29|554.92|552.52|0
1643382510000|2022-01-28 15:08:30|555.39|552.99|557.87|555.47|557.87|555.47|555.39|552.99|0
1643382520000|2022-01-28 15:08:40|557.5|555.1|558.61|556.21|558.61|556.21|557.5|555.1|0
1643382530000|2022-01-28 15:08:50|558.8|556.4|560.27|557.87|560.27|557.87|558.8|556.4|0
1643382540000|2022-01-28 15:09:00|558.98|556.58|560.09|557.69|560.09|557.69|558.89|556.49|0
1643382550000|2022-01-28 15:09:10|559.08|556.68|557.32|554.92|559.45|557.05|557.32|554.92|0
1643382560000|2022-01-28 15:09:20|558.61|556.21|558.52|556.12|558.61|556.21|558.15|555.75|0
1643382570000|2022-01-28 15:09:30|558.24|555.84|556.21|553.81|558.24|555.84|556.21|553.81|0
1643382580000|2022-01-28 15:09:40|556.03|553.63|555.11|552.71|556.03|553.63|555.11|552.71|0
1643382590000|2022-01-28 15:09:50|555.2|552.8|555.11|552.71|555.2|552.8|554.47|552.07|0
1643382600000|2022-01-28 15:10:00|556.03|553.63|555.48|553.08|556.03|553.63|555.48|553.08|0
1643382610000|2022-01-28 15:10:10|555.57|553.17|549.7|547.3|555.57|553.17|549.7|547.3|0
1643382620000|2022-01-28 15:10:20|550.25|547.85|550.7|548.3|550.7|548.3|550.25|547.85|0
1643382630000|2022-01-28 15:10:30|548.97|546.57|550.06|547.66|550.06|547.66|548.97|546.57|0
1643382640000|2022-01-28 15:10:40|550.25|547.85|551.07|548.67|551.07|548.67|549.78|547.38|0
1643382650000|2022-01-28 15:10:50|550.15|547.75|550.7|548.3|550.7|548.3|550.15|547.75|0
1643382660000|2022-01-28 15:11:00|550.88|548.48|550.25|547.85|550.88|548.48|550.06|547.66|0
1643382670000|2022-01-28 15:11:10|551.16|548.76|550.88|548.48|551.25|548.85|550.88|548.48|0
1643382680000|2022-01-28 15:11:20|549.6|547.2|546.68|544.28|549.6|547.2|546.68|544.28|0
1643382690000|2022-01-28 15:11:30|547.22|544.82|547.69|545.29|547.69|545.29|547.22|544.82|0
1643382700000|2022-01-28 15:11:40|547.59|545.19|546.49|544.09|547.59|545.19|546.49|544.09|0
1643382710000|2022-01-28 15:11:50|546.13|543.73|547.14|544.74|547.14|544.74|545.95|543.55|0
1643382720000|2022-01-28 15:12:00|546.41|544.01|546.68|544.28|547.04|544.64|546.41|544.01|0
1643382730000|2022-01-28 15:12:10|546.77|544.37|545.5|543.1|546.77|544.37|545.5|543.1|0
1643382740000|2022-01-28 15:12:20|546.41|544.01|546.86|544.46|546.86|544.46|546.41|544.01|0
1643382750000|2022-01-28 15:12:30|546.59|544.19|546.31|543.91|546.59|544.19|545.58|543.18|0
1643382760000|2022-01-28 15:12:40|546.22|543.82|546.13|543.73|546.22|543.82|545.76|543.36|0
1643382770000|2022-01-28 15:12:50|545.95|543.55|547.14|544.74|547.14|544.74|545.95|543.55|0
1643382780000|2022-01-28 15:13:00|546.77|544.37|547.22|544.82|547.41|545.01|546.77|544.37|0
1643382790000|2022-01-28 15:13:10|546.86|544.46|548.78|546.38|548.78|546.38|546.86|544.46|0
1643382800000|2022-01-28 15:13:20|549.24|546.84|550.7|548.3|550.7|548.3|549.24|546.84|0
1643382810000|2022-01-28 15:13:30|550.25|547.85|551.43|549.03|551.43|549.03|550.25|547.85|0
1643382820000|2022-01-28 15:13:40|552.53|550.13|550.52|548.12|552.53|550.13|550.52|548.12|0
1643382830000|2022-01-28 15:13:50|550.33|547.93|551.8|549.4|551.98|549.58|550.33|547.93|0
1643382840000|2022-01-28 15:14:00|551.98|549.58|549.97|547.57|551.98|549.58|549.78|547.38|0
1643382850000|2022-01-28 15:14:10|549.42|547.02|549.6|547.2|549.88|547.48|549.42|547.02|0
1643382860000|2022-01-28 15:14:20|550.06|547.66|550.61|548.21|550.61|548.21|550.06|547.66|0
1643382870000|2022-01-28 15:14:30|550.98|548.58|550.98|548.58|551.25|548.85|550.7|548.3|0
1643382880000|2022-01-28 15:14:40|549.78|547.38|551.07|548.67|551.07|548.67|549.7|547.3|0
1643382890000|2022-01-28 15:14:50|550.88|548.48|550.33|547.93|550.88|548.48|550.25|547.85|0
1643382900000|2022-01-28 15:15:00|549.6|547.2|550.88|548.48|551.07|548.67|549.6|547.2|0
1643382910000|2022-01-28 15:15:10|547.77|545.37|547.77|545.37|547.95|545.55|547.14|544.74|0
1643382920000|2022-01-28 15:15:20|548.69|546.29|549.42|547.02|549.42|547.02|548.69|546.29|0
1643382930000|2022-01-28 15:15:30|548.5|546.1|547.87|545.47|548.5|546.1|547.14|544.74|0
1643382940000|2022-01-28 15:15:40|546.68|544.28|544.77|542.37|546.68|544.28|544.77|542.37|0
1643382950000|2022-01-28 15:15:50|544.58|542.18|543.94|541.54|544.58|542.18|543.49|541.09|0
1643382960000|2022-01-28 15:16:00|543.67|541.27|544.67|542.27|544.67|542.27|543.67|541.27|0
1643382970000|2022-01-28 15:16:10|545.58|543.18|547.22|544.82|547.22|544.82|545.22|542.82|0
1643382980000|2022-01-28 15:16:20|546.49|544.09|546.22|543.82|547.04|544.64|546.22|543.82|0
1643382990000|2022-01-28 15:16:30|546.49|544.09|546.31|543.91|546.49|544.09|546.31|543.91|0
1643383000000|2022-01-28 15:16:40|545.95|543.55|545.13|542.73|545.95|543.55|544.67|542.27|0
1643383010000|2022-01-28 15:16:50|544.67|542.27|543.4|541|544.67|542.27|543.4|541|0
1643383020000|2022-01-28 15:17:00|542.94|540.54|542.85|540.45|543.03|540.63|542.85|540.45|0
1643383030000|2022-01-28 15:17:10|543.58|541.18|543.94|541.54|543.94|541.54|543.58|541.18|0
1643383040000|2022-01-28 15:17:20|544.49|542.09|544.85|542.45|545.4|543|544.49|542.09|0
1643383050000|2022-01-28 15:17:30|543.94|541.54|543.67|541.27|544.31|541.91|543.58|541.18|0
1643383060000|2022-01-28 15:17:40|543.21|540.81|543.85|541.45|544.04|541.64|543.21|540.81|0
1643383070000|2022-01-28 15:17:50|544.12|541.72|544.85|542.45|544.85|542.45|544.12|541.72|0
1643383080000|2022-01-28 15:18:00|544.67|542.27|543.58|541.18|545.03|542.63|543.58|541.18|0
1643383090000|2022-01-28 15:18:10|543.94|541.54|544.04|541.64|544.49|542.09|543.94|541.54|0
1643383100000|2022-01-28 15:18:20|543.58|541.18|543.49|541.09|543.58|541.18|543.21|540.81|0
1643383110000|2022-01-28 15:18:30|543.03|540.63|542.58|540.18|543.03|540.63|542.49|540.09|0
1643383120000|2022-01-28 15:18:40|542.12|539.72|542.22|539.82|542.49|540.09|542.04|539.64|0
1643383130000|2022-01-28 15:18:50|541.58|539.18|539.4|537|541.58|539.18|539.4|537|0
1643383140000|2022-01-28 15:19:00|539.58|537.18|541.65|539.25|541.65|539.25|539.58|537.18|0
1643383150000|2022-01-28 15:19:10|538.38|535.98|536.37|533.97|538.38|535.98|536.37|533.97|0
1643383160000|2022-01-28 15:19:20|536.64|534.24|536.19|533.79|536.64|534.24|536.19|533.79|0
1643383170000|2022-01-28 15:19:30|535.55|533.15|534.83|532.43|536.28|533.88|534.83|532.43|0
1643383180000|2022-01-28 15:19:40|534.46|532.06|533.47|531.07|534.46|532.06|533.47|531.07|0
1643383190000|2022-01-28 15:19:50|533.74|531.34|533.19|530.79|533.74|531.34|533.19|530.79|0
1643383200000|2022-01-28 15:20:00|532.92|530.52|534.19|531.79|534.19|531.79|532.92|530.52|0
1643383210000|2022-01-28 15:20:10|534.64|532.24|534.83|532.43|535.19|532.79|534.64|532.24|0
1643383220000|2022-01-28 15:20:20|535.01|532.61|535.65|533.25|535.65|533.25|535.01|532.61|0
1643383230000|2022-01-28 15:20:30|535.73|533.33|535.73|533.33|536.28|533.88|535.73|533.33|0
1643383240000|2022-01-28 15:20:40|536.28|533.88|535.1|532.7|536.28|533.88|535.1|532.7|0
1643383250000|2022-01-28 15:20:50|534.92|532.52|534.82|532.42|535.19|532.79|534.82|532.42|0
1643383260000|2022-01-28 15:21:00|534.74|532.34|534.56|532.16|534.74|532.34|533.65|531.25|0
1643383270000|2022-01-28 15:21:10|534.37|531.97|533.74|531.34|534.64|532.24|533.74|531.34|0
1643383280000|2022-01-28 15:21:20|534.46|532.06|533.74|531.34|534.46|532.06|533.55|531.15|0
1643383290000|2022-01-28 15:21:30|533.47|531.07|533.01|530.61|533.65|531.25|533.01|530.61|0
1643383300000|2022-01-28 15:21:40|533.37|530.97|533.19|530.79|533.55|531.15|533.19|530.79|0
1643383310000|2022-01-28 15:21:50|532.28|529.88|532.47|530.07|532.65|530.25|532.1|529.7|0
1643383320000|2022-01-28 15:22:00|533.37|530.97|534.01|531.61|534.01|531.61|533.37|530.97|0
1643383330000|2022-01-28 15:22:10|534.28|531.88|533.92|531.52|534.37|531.97|533.92|531.52|0
1643383340000|2022-01-28 15:22:20|534.19|531.79|535.28|532.88|535.28|532.88|534.19|531.79|0
1643383350000|2022-01-28 15:22:30|536.82|534.42|537.55|535.15|537.74|535.34|536.82|534.42|0
1643383360000|2022-01-28 15:22:40|538.1|535.7|538.92|536.52|538.92|536.52|538.1|535.7|0
1643383370000|2022-01-28 15:22:50|539.01|536.61|540.47|538.07|540.66|538.26|539.01|536.61|0
1643383380000|2022-01-28 15:23:00|539.92|537.52|539.56|537.16|539.92|537.52|539.38|536.98|0
1643383390000|2022-01-28 15:23:10|539.84|537.44|541.12|538.72|541.12|538.72|539.19|536.79|0
1643383400000|2022-01-28 15:23:20|541.94|539.54|542.4|540|542.4|540|541.94|539.54|0
1643383410000|2022-01-28 15:23:30|542.3|539.9|542.58|540.18|542.67|540.27|541.94|539.54|0
1643383420000|2022-01-28 15:23:40|542.67|540.27|542.48|540.08|542.85|540.45|542.48|540.08|0
1643383430000|2022-01-28 15:23:50|541.85|539.45|541.75|539.35|542.12|539.72|541.39|538.99|0
1643383440000|2022-01-28 15:24:00|540.65|538.25|540.75|538.35|541.02|538.62|540.47|538.07|0
1643383450000|2022-01-28 15:24:10|542.03|539.63|541.57|539.17|542.3|539.9|541.57|539.17|0
1643383460000|2022-01-28 15:24:20|541.39|538.99|541.39|538.99|541.75|539.35|541.2|538.8|0
1643383470000|2022-01-28 15:24:30|541.57|539.17|541.93|539.53|541.93|539.53|541.57|539.17|0
1643383480000|2022-01-28 15:24:40|543.22|540.82|542.12|539.72|543.58|541.18|542.12|539.72|0
1643383490000|2022-01-28 15:24:50|542.3|539.9|540.84|538.44|542.3|539.9|540.84|538.44|0
1643383500000|2022-01-28 15:25:00|541.66|539.26|541.57|539.17|541.66|539.26|540.47|538.07|0
1643383510000|2022-01-28 15:25:10|541.85|539.45|541.2|538.8|541.85|539.45|541.02|538.62|0
1643383520000|2022-01-28 15:25:20|541.48|539.08|541.75|539.35|541.93|539.53|541.48|539.08|0
1643383530000|2022-01-28 15:25:30|541.93|539.53|542.48|540.08|542.48|540.08|541.57|539.17|0
1643383540000|2022-01-28 15:25:40|540.84|538.44|540.2|537.8|541.48|539.08|540.2|537.8|0
1643383550000|2022-01-28 15:25:50|540.38|537.98|540.38|537.98|540.47|538.07|540.29|537.89|0
1643383560000|2022-01-28 15:26:00|542.4|540|542.3|539.9|542.4|540|541.02|538.62|0
1643383570000|2022-01-28 15:26:10|540.65|538.25|540.29|537.89|540.65|538.25|539.19|536.79|0
1643383580000|2022-01-28 15:26:20|540.93|538.53|541.85|539.45|542.21|539.81|540.93|538.53|0
1643383590000|2022-01-28 15:26:30|541.39|538.99|541.11|538.71|541.39|538.99|540.57|538.17|0
1643383600000|2022-01-28 15:26:40|540.84|538.44|541.02|538.62|541.11|538.71|540.57|538.17|0
1643383610000|2022-01-28 15:26:50|540.84|538.44|541.75|539.35|541.75|539.35|540.84|538.44|0
1643383620000|2022-01-28 15:27:00|543.77|541.37|542.76|540.36|543.77|541.37|542.67|540.27|0
1643383630000|2022-01-28 15:27:10|542.94|540.54|542.85|540.45|542.94|540.54|541.93|539.53|0
1643383640000|2022-01-28 15:27:20|543.77|541.37|544.87|542.47|544.87|542.47|543.77|541.37|0
1643383650000|2022-01-28 15:27:30|546.15|543.75|545.6|543.2|546.15|543.75|545.6|543.2|0
1643383660000|2022-01-28 15:27:40|545.51|543.11|544.68|542.28|545.51|543.11|544.5|542.1|0
1643383670000|2022-01-28 15:27:50|545.23|542.83|544.32|541.92|545.23|542.83|544.32|541.92|0
1643383680000|2022-01-28 15:28:00|544.68|542.28|545.33|542.93|545.33|542.93|544.68|542.28|0
1643383690000|2022-01-28 15:28:10|546.43|544.03|547.35|544.95|547.35|544.95|546.43|544.03|0
1643383700000|2022-01-28 15:28:20|547.99|545.59|548.54|546.14|548.54|546.14|547.81|545.41|0
1643383710000|2022-01-28 15:28:30|548.73|546.33|547.25|544.85|548.73|546.33|547.25|544.85|0
1643383720000|2022-01-28 15:28:40|547.62|545.22|547.07|544.67|547.62|545.22|547.07|544.67|0
1643383730000|2022-01-28 15:28:50|547.72|545.32|547.72|545.32|548.17|545.77|547.72|545.32|0
1643383740000|2022-01-28 15:29:00|546.89|544.49|547.62|545.22|547.62|545.22|546.52|544.12|0
1643383750000|2022-01-28 15:29:10|547.25|544.85|547.35|544.95|547.35|544.95|547.07|544.67|0
1643383760000|2022-01-28 15:29:20|547.07|544.67|547.62|545.22|547.72|545.32|546.89|544.49|0
1643383770000|2022-01-28 15:29:30|547.07|544.67|547.17|544.77|547.62|545.22|547.07|544.67|0
1643383780000|2022-01-28 15:29:40|548.09|545.69|547.07|544.67|548.09|545.69|547.07|544.67|0
1643383790000|2022-01-28 15:29:50|546.52|544.12|545.6|543.2|546.52|544.12|545.6|543.2|0
1643383800000|2022-01-28 15:30:00|545.23|542.83|543.58|541.18|545.23|542.83|543.58|541.18|0
1643383810000|2022-01-28 15:30:10|543.76|541.36|544.68|542.28|545.05|542.65|543.76|541.36|0
1643383820000|2022-01-28 15:30:20|545.97|543.57|546.43|544.03|546.43|544.03|545.33|542.93|0
1643383830000|2022-01-28 15:30:30|546.15|543.75|545.51|543.11|547.17|544.77|545.51|543.11|0
1643383840000|2022-01-28 15:30:40|545.14|542.74|542.48|540.08|545.14|542.74|542.48|540.08|0
1643383850000|2022-01-28 15:30:50|542.94|540.54|542.85|540.45|542.94|540.54|542.66|540.26|0
1643383860000|2022-01-28 15:31:00|542.39|539.99|545.42|543.02|545.42|543.02|542.3|539.9|0
1643383870000|2022-01-28 15:31:10|543.76|541.36|544.59|542.19|544.59|542.19|542.85|540.45|0
1643383880000|2022-01-28 15:31:20|544.68|542.28|544.86|542.46|544.86|542.46|544.5|542.1|0
1643383890000|2022-01-28 15:31:30|544.78|542.38|545.05|542.65|545.14|542.74|544.78|542.38|0
1643383900000|2022-01-28 15:31:40|544.96|542.56|544.41|542.01|544.96|542.56|544.31|541.91|0
1643383910000|2022-01-28 15:31:50|544.23|541.83|544.31|541.91|544.31|541.91|544.23|541.83|0
1643383920000|2022-01-28 15:32:00|544.13|541.73|545.6|543.2|545.6|543.2|544.13|541.73|0
1643383930000|2022-01-28 15:32:10|546.15|543.75|546.15|543.75|546.25|543.85|545.78|543.38|0
1643383940000|2022-01-28 15:32:20|546.8|544.4|547.72|545.32|547.8|545.4|546.8|544.4|0
1643383950000|2022-01-28 15:32:30|547.8|545.4|547.44|545.04|547.8|545.4|546.98|544.58|0
1643383960000|2022-01-28 15:32:40|547.25|544.85|547.8|545.4|547.9|545.5|547.25|544.85|0
1643383970000|2022-01-28 15:32:50|547.62|545.22|547.99|545.59|547.99|545.59|547.62|545.22|0
1643383980000|2022-01-28 15:33:00|547.62|545.22|550.02|547.62|550.02|547.62|547.62|545.22|0
1643383990000|2022-01-28 15:33:10|550.94|548.54|551.68|549.28|551.68|549.28|550.94|548.54|0
1643384000000|2022-01-28 15:33:20|551.86|549.46|551.86|549.46|552.05|549.65|551.86|549.46|0
1643384010000|2022-01-28 15:33:30|551.31|548.91|551.49|549.09|551.49|549.09|551.22|548.82|0
1643384020000|2022-01-28 15:33:40|550.57|548.17|550.38|547.98|550.57|548.17|550.02|547.62|0
1643384030000|2022-01-28 15:33:50|550.48|548.08|550.48|548.08|550.48|548.08|550.2|547.8|0
1643384040000|2022-01-28 15:34:00|550.11|547.71|552.23|549.83|552.23|549.83|550.11|547.71|0
1643384050000|2022-01-28 15:34:10|553.16|550.76|552.42|550.02|553.16|550.76|552.05|549.65|0
1643384060000|2022-01-28 15:34:20|552.79|550.39|552.6|550.2|553.34|550.94|552.6|550.2|0
1643384070000|2022-01-28 15:34:30|552.7|550.3|552.42|550.02|552.7|550.3|552.42|550.02|0
1643384080000|2022-01-28 15:34:40|552.33|549.93|551.86|549.46|552.6|550.2|551.86|549.46|0
1643384090000|2022-01-28 15:34:50|552.05|549.65|552.23|549.83|552.23|549.83|552.05|549.65|0
1643384100000|2022-01-28 15:35:00|552.05|549.65|550.85|548.45|552.05|549.65|550.2|547.8|0
1643384110000|2022-01-28 15:35:10|551.12|548.72|552.05|549.65|552.23|549.83|551.12|548.72|0
1643384120000|2022-01-28 15:35:20|552.23|549.83|551.68|549.28|552.23|549.83|551.68|549.28|0
1643384130000|2022-01-28 15:35:30|551.49|549.09|551.12|548.72|551.49|549.09|550.57|548.17|0
1643384140000|2022-01-28 15:35:40|550.94|548.54|550.85|548.45|550.94|548.54|550.57|548.17|0
1643384150000|2022-01-28 15:35:50|550.75|548.35|550.57|548.17|550.75|548.35|550.3|547.9|0
1643384160000|2022-01-28 15:36:00|550.94|548.54|551.31|548.91|551.31|548.91|550.57|548.17|0
1643384170000|2022-01-28 15:36:10|551.12|548.72|549.09|546.69|551.12|548.72|549.09|546.69|0
1643384180000|2022-01-28 15:36:20|549.37|546.97|548.17|545.77|549.46|547.06|548.17|545.77|0
1643384190000|2022-01-28 15:36:30|548.08|545.68|547.25|544.85|548.08|545.68|547.25|544.85|0
1643384200000|2022-01-28 15:36:40|546.06|543.66|547.9|545.5|547.9|545.5|546.06|543.66|0
1643384210000|2022-01-28 15:36:50|547.99|545.59|548.36|545.96|548.36|545.96|547.9|545.5|0
1643384220000|2022-01-28 15:37:00|547.99|545.59|545.41|543.01|547.99|545.59|545.41|543.01|0
1643384230000|2022-01-28 15:37:10|544.68|542.28|545.41|543.01|545.41|543.01|544.68|542.28|0
1643384240000|2022-01-28 15:37:20|545.05|542.65|543.21|540.81|545.05|542.65|543.21|540.81|0
1643384250000|2022-01-28 15:37:30|542.11|539.71|542.11|539.71|542.48|540.08|542.11|539.71|0
1643384260000|2022-01-28 15:37:40|542.03|539.63|541.38|538.98|542.03|539.63|540.56|538.16|0
1643384270000|2022-01-28 15:37:50|541.29|538.89|542.48|540.08|542.48|540.08|541.29|538.89|0
1643384280000|2022-01-28 15:38:00|542.3|539.9|543.58|541.18|543.58|541.18|542.3|539.9|0
1643384290000|2022-01-28 15:38:10|542.94|540.54|541.2|538.8|542.94|540.54|541.2|538.8|0
1643384300000|2022-01-28 15:38:20|540.65|538.25|541.75|539.35|541.75|539.35|540.65|538.25|0
1643384310000|2022-01-28 15:38:30|541.66|539.26|539.74|537.34|541.66|539.26|539.74|537.34|0
1643384320000|2022-01-28 15:38:40|539.19|536.79|539.47|537.07|539.47|537.07|538.92|536.52|0
1643384330000|2022-01-28 15:38:50|540.28|537.88|541.38|538.98|541.38|538.98|540.2|537.8|0
1643384340000|2022-01-28 15:39:00|541.2|538.8|541.2|538.8|541.56|539.16|540.65|538.25|0
1643384350000|2022-01-28 15:39:10|541.38|538.98|542.76|540.36|542.76|540.36|541.38|538.98|0
1643384360000|2022-01-28 15:39:20|543.49|541.09|544.13|541.73|544.13|541.73|543.49|541.09|0
1643384370000|2022-01-28 15:39:30|544.86|542.46|545.14|542.74|545.41|543.01|544.86|542.46|0
1643384380000|2022-01-28 15:39:40|543.94|541.54|544.5|542.1|544.5|542.1|543.94|541.54|0
1643384390000|2022-01-28 15:39:50|544.13|541.73|544.59|542.19|544.59|542.19|543.39|540.99|0
1643384400000|2022-01-28 15:40:00|544.68|542.28|545.05|542.65|545.69|543.29|544.68|542.28|0
1643384410000|2022-01-28 15:40:10|544.31|541.91|546.24|543.84|546.24|543.84|544.31|541.91|0
1643384420000|2022-01-28 15:40:20|546.15|543.75|547.62|545.22|547.62|545.22|545.96|543.56|0
1643384430000|2022-01-28 15:40:30|547.07|544.67|546.88|544.48|547.16|544.76|546.88|544.48|0
1643384440000|2022-01-28 15:40:40|546.33|543.93|546.88|544.48|546.88|544.48|545.96|543.56|0
1643384450000|2022-01-28 15:40:50|547.07|544.67|547.35|544.95|547.35|544.95|546.7|544.3|0
1643384460000|2022-01-28 15:41:00|546.7|544.3|546.7|544.3|546.7|544.3|545.6|543.2|0
1643384470000|2022-01-28 15:41:10|546.33|543.93|546.15|543.75|546.33|543.93|545.96|543.56|0
1643384480000|2022-01-28 15:41:20|546.51|544.11|546.15|543.75|546.51|544.11|544.68|542.28|0
1643384490000|2022-01-28 15:41:30|546.24|543.84|547.07|544.67|547.07|544.67|546.24|543.84|0
1643384500000|2022-01-28 15:41:40|547.35|544.95|549.37|546.97|549.37|546.97|547.35|544.95|0
1643384510000|2022-01-28 15:41:50|548.08|545.68|548.17|545.77|548.54|546.14|548.08|545.68|0
1643384520000|2022-01-28 15:42:00|547.99|545.59|549|546.6|549.09|546.69|547.99|545.59|0
1643384530000|2022-01-28 15:42:10|549.09|546.69|549.83|547.43|550.38|547.98|549.09|546.69|0
1643384540000|2022-01-28 15:42:20|549.28|546.88|552.78|550.38|552.78|550.38|549.28|546.88|0
1643384550000|2022-01-28 15:42:30|553.34|550.94|552.51|550.11|553.34|550.94|552.04|549.64|0
1643384560000|2022-01-28 15:42:40|553.52|551.12|554.92|552.52|554.92|552.52|553.52|551.12|0
1643384570000|2022-01-28 15:42:50|555.56|553.16|554.26|551.86|555.56|553.16|553.89|551.49|0
1643384580000|2022-01-28 15:43:00|553.71|551.31|553.34|550.94|553.71|551.31|553.25|550.85|0
1643384590000|2022-01-28 15:43:10|554.45|552.05|553.34|550.94|554.45|552.05|553.15|550.75|0
1643384600000|2022-01-28 15:43:20|554.45|552.05|553.15|550.75|554.45|552.05|553.06|550.66|0
1643384610000|2022-01-28 15:43:30|553.52|551.12|553.71|551.31|554.17|551.77|553.52|551.12|0
1643384620000|2022-01-28 15:43:40|553.8|551.4|553.34|550.94|553.8|551.4|553.34|550.94|0
1643384630000|2022-01-28 15:43:50|552.97|550.57|553.15|550.75|553.15|550.75|552.69|550.29|0
1643384640000|2022-01-28 15:44:00|553.34|550.94|554.26|551.86|554.26|551.86|552.41|550.01|0
1643384650000|2022-01-28 15:44:10|554.45|552.05|554.26|551.86|554.45|552.05|554.26|551.86|0
1643384660000|2022-01-28 15:44:20|553.99|551.59|555.53|553.13|555.53|553.13|552.22|549.82|0
1643384670000|2022-01-28 15:44:30|554.79|552.39|554.98|552.58|555.16|552.76|554.42|552.02|0
1643384680000|2022-01-28 15:44:40|555.26|552.86|555.44|553.04|556|553.6|555.26|552.86|0
1643384690000|2022-01-28 15:44:50|555.35|552.95|554.89|552.49|555.53|553.13|554.89|552.49|0
1643384700000|2022-01-28 15:45:00|554.79|552.39|553.05|550.65|554.79|552.39|553.05|550.65|0
1643384710000|2022-01-28 15:45:10|554.42|552.02|552.86|550.46|554.42|552.02|552.86|550.46|0
1643384720000|2022-01-28 15:45:20|552.68|550.28|553.05|550.65|553.05|550.65|552.21|549.81|0
1643384730000|2022-01-28 15:45:30|553.97|551.57|555.07|552.67|555.07|552.67|553.32|550.92|0
1643384740000|2022-01-28 15:45:40|555.44|553.04|555.63|553.23|555.63|553.23|555.35|552.95|0
1643384750000|2022-01-28 15:45:50|555.81|553.41|553.23|550.83|555.81|553.41|553.13|550.73|0
1643384760000|2022-01-28 15:46:00|554.05|551.65|552.68|550.28|554.05|551.65|552.68|550.28|0
1643384770000|2022-01-28 15:46:10|551.85|549.45|551.66|549.26|551.85|549.45|551.2|548.8|0
1643384780000|2022-01-28 15:46:20|550.84|548.44|549.74|547.34|550.93|548.53|549.74|547.34|0
1643384790000|2022-01-28 15:46:30|549.82|547.42|549.09|546.69|549.82|547.42|548.91|546.51|0
1643384800000|2022-01-28 15:46:40|548.72|546.32|549.46|547.06|549.46|547.06|548.45|546.05|0
1643384810000|2022-01-28 15:46:50|550.74|548.34|550.37|547.97|550.74|548.34|550.29|547.89|0
1643384820000|2022-01-28 15:47:00|549.82|547.42|546.8|544.4|549.82|547.42|546.8|544.4|0
1643384830000|2022-01-28 15:47:10|544.88|542.48|543.96|541.56|544.88|542.48|543.96|541.56|0
1643384840000|2022-01-28 15:47:20|544.79|542.39|544.15|541.75|544.79|542.39|544.15|541.75|0
1643384850000|2022-01-28 15:47:30|544.06|541.66|541.23|538.83|544.06|541.66|541.23|538.83|0
1643384860000|2022-01-28 15:47:40|540.87|538.47|541.69|539.29|541.69|539.29|540.87|538.47|0
1643384870000|2022-01-28 15:47:50|543.23|540.83|542.78|540.38|543.42|541.02|542.78|540.38|0
1643384880000|2022-01-28 15:48:00|541.41|539.01|542.69|540.29|542.69|540.29|541.41|539.01|0
1643384890000|2022-01-28 15:48:10|543.23|540.83|542.87|540.47|543.23|540.83|542.87|540.47|0
1643384900000|2022-01-28 15:48:20|542.78|540.38|543.42|541.02|543.42|541.02|542.78|540.38|0
1643384910000|2022-01-28 15:48:30|543.6|541.2|543.23|540.83|543.6|541.2|543.23|540.83|0
1643384920000|2022-01-28 15:48:40|543.51|541.11|543.05|540.65|543.51|541.11|543.05|540.65|0
1643384930000|2022-01-28 15:48:50|543.15|540.75|543.96|541.56|543.96|541.56|543.15|540.75|0
1643384940000|2022-01-28 15:49:00|543.15|540.75|543.05|540.65|543.23|540.83|542.69|540.29|0
1643384950000|2022-01-28 15:49:10|542.6|540.2|543.23|540.83|543.23|540.83|542.6|540.2|0
1643384960000|2022-01-28 15:49:20|542.5|540.1|540.68|538.28|542.5|540.1|540.68|538.28|0
1643384970000|2022-01-28 15:49:30|538.5|536.1|537.6|535.2|538.5|536.1|537.23|534.83|0
1643384980000|2022-01-28 15:49:40|536.87|534.47|536.51|534.11|537.15|534.75|536.51|534.11|0
1643384990000|2022-01-28 15:49:50|535.06|532.66|535.88|533.48|535.96|533.56|535.06|532.66|0
1643385000000|2022-01-28 15:50:00|535.78|533.38|535.42|533.02|535.78|533.38|535.15|532.75|0
1643385010000|2022-01-28 15:50:10|535.6|533.2|534.52|532.12|535.6|533.2|534.52|532.12|0
1643385020000|2022-01-28 15:50:20|534.34|531.94|534.61|532.21|534.61|532.21|533.97|531.57|0
1643385030000|2022-01-28 15:50:30|534.43|532.03|534.88|532.48|534.88|532.48|534.34|531.94|0
1643385040000|2022-01-28 15:50:40|534.52|532.12|534.79|532.39|534.79|532.39|534.16|531.76|0
1643385050000|2022-01-28 15:50:50|533.97|531.57|534.88|532.48|534.88|532.48|533.97|531.57|0
1643385060000|2022-01-28 15:51:00|535.15|532.75|536.15|533.75|536.33|533.93|534.88|532.48|0
1643385070000|2022-01-28 15:51:10|536.33|533.93|536.87|534.47|537.23|534.83|536.33|533.93|0
1643385080000|2022-01-28 15:51:20|537.87|535.47|536.69|534.29|537.87|535.47|536.69|534.29|0
1643385090000|2022-01-28 15:51:30|536.78|534.38|535.78|533.38|536.78|534.38|534.52|532.12|0
1643385100000|2022-01-28 15:51:40|536.51|534.11|535.42|533.02|536.51|534.11|535.42|533.02|0
1643385110000|2022-01-28 15:51:50|535.6|533.2|536.87|534.47|536.87|534.47|535.6|533.2|0
1643385120000|2022-01-28 15:52:00|536.14|533.74|536.51|534.11|536.51|534.11|535.88|533.48|0
1643385130000|2022-01-28 15:52:10|537.59|535.19|537.05|534.65|537.59|535.19|537.05|534.65|0
1643385140000|2022-01-28 15:52:20|536.51|534.11|536.69|534.29|536.69|534.29|536.51|534.11|0
1643385150000|2022-01-28 15:52:30|536.87|534.47|536.06|533.66|537.05|534.65|536.06|533.66|0
1643385160000|2022-01-28 15:52:40|536.33|533.93|535.51|533.11|536.33|533.93|535.51|533.11|0
1643385170000|2022-01-28 15:52:50|535.88|533.48|534.88|532.48|536.33|533.93|534.88|532.48|0
1643385180000|2022-01-28 15:53:00|535.24|532.84|535.6|533.2|535.6|533.2|534.88|532.48|0
1643385190000|2022-01-28 15:53:10|534.43|532.03|533.07|530.67|534.43|532.03|533.07|530.67|0
1643385200000|2022-01-28 15:53:20|532.71|530.31|531.99|529.59|532.71|530.31|531.99|529.59|0
1643385210000|2022-01-28 15:53:30|532.53|530.13|532.35|529.95|532.53|530.13|531.81|529.41|0
1643385220000|2022-01-28 15:53:40|531.45|529.05|532.08|529.68|532.17|529.77|531.45|529.05|0
1643385230000|2022-01-28 15:53:50|532.17|529.77|532.08|529.68|532.17|529.77|531.81|529.41|0
1643385240000|2022-01-28 15:54:00|531.81|529.41|532.62|530.22|532.71|530.31|531.81|529.41|0
1643385250000|2022-01-28 15:54:10|532.71|530.31|532.89|530.49|533.07|530.67|532.71|530.31|0
1643385260000|2022-01-28 15:54:20|531.99|529.59|531.45|529.05|531.99|529.59|531.45|529.05|0
1643385270000|2022-01-28 15:54:30|530.55|528.15|529.29|526.89|530.55|528.15|529.29|526.89|0
1643385280000|2022-01-28 15:54:40|529.83|527.43|529.38|526.98|529.83|527.43|529.11|526.71|0
1643385290000|2022-01-28 15:54:50|529.65|527.25|528.93|526.53|529.65|527.25|528.93|526.53|0
1643385300000|2022-01-28 15:55:00|529.47|527.07|530.01|527.61|530.01|527.61|528.93|526.53|0
1643385310000|2022-01-28 15:55:10|530.46|528.06|531.72|529.32|531.72|529.32|530.46|528.06|0
1643385320000|2022-01-28 15:55:20|531.54|529.14|531.99|529.59|532.71|530.31|531.54|529.14|0
1643385330000|2022-01-28 15:55:30|533.16|530.76|532.89|530.49|533.16|530.76|532.71|530.31|0
1643385340000|2022-01-28 15:55:40|533.16|530.76|533.07|530.67|533.16|530.76|532.53|530.13|0
1643385350000|2022-01-28 15:55:50|532.89|530.49|531.63|529.23|532.89|530.49|531.09|528.69|0
1643385360000|2022-01-28 15:56:00|531.54|529.14|532.62|530.22|532.62|530.22|531.54|529.14|0
1643385370000|2022-01-28 15:56:10|533.07|530.67|534.7|532.3|534.7|532.3|532.89|530.49|0
1643385380000|2022-01-28 15:56:20|533.79|531.39|533.97|531.57|534.15|531.75|533.79|531.39|0
1643385390000|2022-01-28 15:56:30|534.15|531.75|534.43|532.03|535.42|533.02|534.15|531.75|0
1643385400000|2022-01-28 15:56:40|534.15|531.75|534.7|532.3|534.7|532.3|534.15|531.75|0
1643385410000|2022-01-28 15:56:50|534.97|532.57|534.43|532.03|535.15|532.75|534.43|532.03|0
1643385420000|2022-01-28 15:57:00|534.7|532.3|535.06|532.66|535.6|533.2|534.7|532.3|0
1643385430000|2022-01-28 15:57:10|534.51|532.11|534.51|532.11|534.51|532.11|534.33|531.93|0
1643385440000|2022-01-28 15:57:20|533.97|531.57|532.89|530.49|533.97|531.57|532.89|530.49|0
1643385450000|2022-01-28 15:57:30|532.62|530.22|530.19|527.79|532.62|530.22|530.19|527.79|0
1643385460000|2022-01-28 15:57:40|531.45|529.05|531.72|529.32|531.99|529.59|531.45|529.05|0
1643385470000|2022-01-28 15:57:50|531.45|529.05|531.45|529.05|531.45|529.05|531.09|528.69|0
1643385480000|2022-01-28 15:58:00|531.18|528.78|531.18|528.78|531.45|529.05|531.18|528.78|0
1643385490000|2022-01-28 15:58:10|531.45|529.05|532.53|530.13|532.53|530.13|530.54|528.14|0
1643385500000|2022-01-28 15:58:20|532.35|529.95|531.45|529.05|532.35|529.95|530.82|528.42|0
1643385510000|2022-01-28 15:58:30|531.63|529.23|530.9|528.5|531.63|529.23|530.72|528.32|0
1643385520000|2022-01-28 15:58:40|530.72|528.32|530.46|528.06|530.72|528.32|530.46|528.06|0
1643385530000|2022-01-28 15:58:50|530.28|527.88|530.36|527.96|530.36|527.96|530|527.6|0
1643385540000|2022-01-28 15:59:00|530.28|527.88|531|528.6|531|528.6|530.28|527.88|0
1643385550000|2022-01-28 15:59:10|531.08|528.68|528.75|526.35|531.63|529.23|528.75|526.35|0
1643385560000|2022-01-28 15:59:20|528.57|526.17|528.21|525.81|528.75|526.35|528.21|525.81|0
1643385570000|2022-01-28 15:59:30|526.77|524.37|526.05|523.65|526.77|524.37|526.05|523.65|0
1643385580000|2022-01-28 15:59:40|525.87|523.47|526.05|523.65|526.05|523.65|525.7|523.3|0
1643385590000|2022-01-28 15:59:50|526.41|524.01|526.15|523.75|526.41|524.01|525.87|523.47|0
1643385600000|2022-01-28 16:00:00|524.98|522.58|524.08|521.68|525.52|523.12|524.08|521.68|0
1643385610000|2022-01-28 16:00:10|524.8|522.4|526.77|524.37|526.77|524.37|524.8|522.4|0
1643385620000|2022-01-28 16:00:20|526.41|524.01|527.04|524.64|527.04|524.64|526.05|523.65|0
1643385630000|2022-01-28 16:00:30|527.31|524.91|527.13|524.73|527.31|524.91|526.95|524.55|0
1643385640000|2022-01-28 16:00:40|527.31|524.91|528.57|526.17|528.57|526.17|527.31|524.91|0
1643385650000|2022-01-28 16:00:50|528.21|525.81|527.85|525.45|529.56|527.16|527.85|525.45|0
1643385660000|2022-01-28 16:01:00|528.57|526.17|528.3|525.9|528.57|526.17|528.3|525.9|0
1643385670000|2022-01-28 16:01:10|528.03|525.63|527.31|524.91|528.03|525.63|527.13|524.73|0
1643385680000|2022-01-28 16:01:20|527.67|525.27|528.57|526.17|528.57|526.17|527.67|525.27|0
1643385690000|2022-01-28 16:01:30|528.48|526.08|529.1|526.7|529.1|526.7|528.39|525.99|0
1643385700000|2022-01-28 16:01:40|529.82|527.42|530|527.6|530.1|527.7|529.28|526.88|0
1643385710000|2022-01-28 16:01:50|529.64|527.24|530.54|528.14|530.54|528.14|528.84|526.44|0
1643385720000|2022-01-28 16:02:00|531.44|529.04|530.9|528.5|531.44|529.04|530.72|528.32|0
1643385730000|2022-01-28 16:02:10|530.46|528.06|532.89|530.49|532.89|530.49|530.46|528.06|0
1643385740000|2022-01-28 16:02:20|533.07|530.67|532.26|529.86|533.07|530.67|532.26|529.86|0
1643385750000|2022-01-28 16:02:30|533.25|530.85|533.16|530.76|533.43|531.03|533.16|530.76|0
1643385760000|2022-01-28 16:02:40|533.07|530.67|532.8|530.4|533.07|530.67|532.71|530.31|0
1643385770000|2022-01-28 16:02:50|533.07|530.67|532.53|530.13|533.07|530.67|532.53|530.13|0
1643385780000|2022-01-28 16:03:00|531.08|528.68|530.54|528.14|531.08|528.68|530.28|527.88|0
1643385790000|2022-01-28 16:03:10|530.28|527.88|530|527.6|530.28|527.88|530|527.6|0
1643385800000|2022-01-28 16:03:20|529.92|527.52|529.82|527.42|529.92|527.52|529.46|527.06|0
1643385810000|2022-01-28 16:03:30|529.1|526.7|528.74|526.34|529.1|526.7|527.31|524.91|0
1643385820000|2022-01-28 16:03:40|528.3|525.9|529.2|526.8|529.2|526.8|528.3|525.9|0
1643385830000|2022-01-28 16:03:50|529.64|527.24|529.1|526.7|530.28|527.88|529.1|526.7|0
1643385840000|2022-01-28 16:04:00|529.92|527.52|531.18|528.78|531.44|529.04|529.92|527.52|0
1643385850000|2022-01-28 16:04:10|532.26|529.86|532.16|529.76|532.26|529.86|531.8|529.4|0
1643385860000|2022-01-28 16:04:20|531.54|529.14|531.72|529.32|532.35|529.95|531.54|529.14|0
1643385870000|2022-01-28 16:04:30|531.98|529.58|531.9|529.5|531.98|529.58|531.62|529.22|0
1643385880000|2022-01-28 16:04:40|531.98|529.58|532.26|529.86|532.26|529.86|531.62|529.22|0
1643385890000|2022-01-28 16:04:50|533.07|530.67|534.15|531.75|534.15|531.75|533.07|530.67|0
1643385900000|2022-01-28 16:05:00|534.69|532.29|531.8|529.4|534.69|532.29|531.8|529.4|0
1643385910000|2022-01-28 16:05:10|531.26|528.86|532.53|530.13|532.89|530.49|531.26|528.86|0
1643385920000|2022-01-28 16:05:20|532.62|530.22|531.08|528.68|532.62|530.22|531.08|528.68|0
1643385930000|2022-01-28 16:05:30|530.54|528.14|532.16|529.76|532.16|529.76|530.54|528.14|0
1643385940000|2022-01-28 16:05:40|532.71|530.31|532.16|529.76|532.71|530.31|532.08|529.68|0
1643385950000|2022-01-28 16:05:50|531.62|529.22|531.26|528.86|531.72|529.32|531.26|528.86|0
1643385960000|2022-01-28 16:06:00|531.62|529.22|532.34|529.94|532.34|529.94|531.44|529.04|0
1643385970000|2022-01-28 16:06:10|532.16|529.76|531.98|529.58|532.26|529.86|531.8|529.4|0
1643385980000|2022-01-28 16:06:20|532.16|529.76|532.44|530.04|532.62|530.22|532.08|529.68|0
1643385990000|2022-01-28 16:06:30|532.26|529.86|531.62|529.22|532.53|530.13|531.62|529.22|0
1643386000000|2022-01-28 16:06:40|530.54|528.14|530.18|527.78|530.54|528.14|529.82|527.42|0
1643386010000|2022-01-28 16:06:50|531.26|528.86|530.72|528.32|531.26|528.86|530.72|528.32|0
1643386020000|2022-01-28 16:07:00|531|528.6|530.64|528.24|531|528.6|530.64|528.24|0
1643386030000|2022-01-28 16:07:10|531.08|528.68|531.18|528.78|531.62|529.22|531.08|528.68|0
1643386040000|2022-01-28 16:07:20|530.64|528.24|531.9|529.5|531.9|529.5|530.64|528.24|0
1643386050000|2022-01-28 16:07:30|531.98|529.58|531.08|528.68|531.98|529.58|531.08|528.68|0
1643386060000|2022-01-28 16:07:40|532.52|530.12|532.62|530.22|532.62|530.22|531.8|529.4|0
1643386070000|2022-01-28 16:07:50|532.71|530.31|532.71|530.31|532.71|530.31|532.52|530.12|0
1643386080000|2022-01-28 16:08:00|532.52|530.12|531.26|528.86|532.52|530.12|531.26|528.86|0
1643386090000|2022-01-28 16:08:10|531.44|529.04|530.1|527.7|531.44|529.04|530|527.6|0
1643386100000|2022-01-28 16:08:20|531.08|528.68|531.36|528.96|531.36|528.96|530.72|528.32|0
1643386110000|2022-01-28 16:08:30|530.72|528.32|530.18|527.78|531.18|528.78|530.18|527.78|0
1643386120000|2022-01-28 16:08:40|529.82|527.42|528.02|525.62|529.82|527.42|528.02|525.62|0
1643386130000|2022-01-28 16:08:50|528.2|525.8|528.02|525.62|528.2|525.8|527.58|525.18|0
1643386140000|2022-01-28 16:09:00|528.48|526.08|529.92|527.52|529.92|527.52|528.48|526.08|0
1643386150000|2022-01-28 16:09:10|529.38|526.98|528.02|525.62|529.38|526.98|528.02|525.62|0
1643386160000|2022-01-28 16:09:20|527.13|524.73|528.02|525.62|528.12|525.72|527.13|524.73|0
1643386170000|2022-01-28 16:09:30|527.94|525.54|528.56|526.16|528.56|526.16|527.94|525.54|0
1643386180000|2022-01-28 16:09:40|527.58|525.18|527.76|525.36|527.76|525.36|527.58|525.18|0
1643386190000|2022-01-28 16:09:50|528.38|525.98|528.02|525.62|529.1|526.7|528.02|525.62|0
1643386200000|2022-01-28 16:10:00|528.12|525.72|528.2|525.8|528.56|526.16|528.12|525.72|0
1643386210000|2022-01-28 16:10:10|526.95|524.55|526.95|524.55|527.13|524.73|526.95|524.55|0
1643386220000|2022-01-28 16:10:20|525.15|522.75|525.15|522.75|525.15|522.75|525.15|522.75|0
1643386230000|2022-01-28 16:10:30|524.98|522.58|524.08|521.68|525.15|522.75|524.08|521.68|0
1643386240000|2022-01-28 16:10:40|523.28|520.88|523.01|520.61|523.28|520.88|523.01|520.61|0
1643386250000|2022-01-28 16:10:50|522.83|520.43|523.28|520.88|523.37|520.97|522.83|520.43|0
1643386260000|2022-01-28 16:11:00|523.01|520.61|522.12|519.72|523.01|520.61|521.58|519.18|0
1643386270000|2022-01-28 16:11:10|521.85|519.45|521.4|519|521.85|519.45|521.4|519|0
1643386280000|2022-01-28 16:11:20|521.85|519.45|522.39|519.99|522.39|519.99|521.49|519.09|0
1643386290000|2022-01-28 16:11:30|522.21|519.81|521.49|519.09|522.21|519.81|521.4|519|0
1643386300000|2022-01-28 16:11:40|521.58|519.18|520.33|517.93|521.58|519.18|520.33|517.93|0
1643386310000|2022-01-28 16:11:50|519.8|517.4|520.07|517.67|520.07|517.67|519.62|517.22|0
1643386320000|2022-01-28 16:12:00|519.98|517.58|520.51|518.11|520.51|518.11|519.98|517.58|0
1643386330000|2022-01-28 16:12:10|520.69|518.29|521.4|519|521.4|519|520.69|518.29|0
1643386340000|2022-01-28 16:12:20|520.78|518.38|520.87|518.47|520.87|518.47|520.51|518.11|0
1643386350000|2022-01-28 16:12:30|521.04|518.64|521.22|518.82|521.32|518.92|521.04|518.64|0
1643386360000|2022-01-28 16:12:40|521.32|518.92|521.14|518.74|521.4|519|521.04|518.64|0
1643386370000|2022-01-28 16:12:50|520.87|518.47|520.15|517.75|521.4|519|520.15|517.75|0
1643386380000|2022-01-28 16:13:00|520.25|517.85|520.87|518.47|521.49|519.09|520.25|517.85|0
1643386390000|2022-01-28 16:13:10|520.69|518.29|521.04|518.64|521.04|518.64|520.69|518.29|0
1643386400000|2022-01-28 16:13:20|520.87|518.47|521.04|518.64|521.04|518.64|520.33|517.93|0
1643386410000|2022-01-28 16:13:30|521.49|519.09|521.14|518.74|521.49|519.09|521.04|518.64|0
1643386420000|2022-01-28 16:13:40|521.04|518.64|521.22|518.82|521.49|519.09|521.04|518.64|0
1643386430000|2022-01-28 16:13:50|521.04|518.64|520.87|518.47|521.04|518.64|520.87|518.47|0
1643386440000|2022-01-28 16:14:00|521.4|519|520.69|518.29|521.4|519|520.69|518.29|0
1643386450000|2022-01-28 16:14:10|521.49|519.09|521.22|518.82|521.49|519.09|520.87|518.47|0
1643386460000|2022-01-28 16:14:20|521.04|518.64|520.87|518.47|521.04|518.64|520.69|518.29|0
1643386470000|2022-01-28 16:14:30|521.14|518.74|520.87|518.47|521.14|518.74|520.87|518.47|0
1643386480000|2022-01-28 16:14:40|521.22|518.82|520.78|518.38|521.22|518.82|520.6|518.2|0
1643386490000|2022-01-28 16:14:50|520.69|518.29|520.15|517.75|520.69|518.29|520.15|517.75|0
1643386500000|2022-01-28 16:15:00|520.25|517.85|519.71|517.31|520.33|517.93|519.71|517.31|0
1643386510000|2022-01-28 16:15:10|519.8|517.4|519.26|516.86|519.8|517.4|519.26|516.86|0
1643386520000|2022-01-28 16:15:20|518.91|516.51|518.02|515.62|518.91|516.51|518.02|515.62|0
1643386530000|2022-01-28 16:15:30|518.11|515.71|516.51|514.11|518.11|515.71|516.51|514.11|0
1643386540000|2022-01-28 16:15:40|516.6|514.2|516.95|514.55|516.95|514.55|516.51|514.11|0
1643386550000|2022-01-28 16:15:50|516.69|514.29|516.33|513.93|516.77|514.37|516.33|513.93|0
1643386560000|2022-01-28 16:16:00|516.24|513.84|517.22|514.82|517.22|514.82|516.24|513.84|0
1643386570000|2022-01-28 16:16:10|516.33|513.93|515.89|513.49|516.33|513.93|515.89|513.49|0
1643386580000|2022-01-28 16:16:20|516.42|514.02|517.31|514.91|517.31|514.91|516.33|513.93|0
1643386590000|2022-01-28 16:16:30|517.04|514.64|516.24|513.84|517.13|514.73|516.24|513.84|0
1643386600000|2022-01-28 16:16:40|515.89|513.49|515.98|513.58|516.07|513.67|515.89|513.49|0
1643386610000|2022-01-28 16:16:50|515.71|513.31|515.98|513.58|515.98|513.58|515.71|513.31|0
1643386620000|2022-01-28 16:17:00|515.71|513.31|514.47|512.07|515.71|513.31|514.47|512.07|0
1643386630000|2022-01-28 16:17:10|514.21|511.81|513.76|511.36|514.21|511.81|513.41|511.01|0
1643386640000|2022-01-28 16:17:20|514.12|511.72|514.47|512.07|514.47|512.07|514.12|511.72|0
1643386650000|2022-01-28 16:17:30|513.94|511.54|513.59|511.19|514.12|511.72|513.59|511.19|0
1643386660000|2022-01-28 16:17:40|514.12|511.72|514.12|511.72|514.12|511.72|513.68|511.28|0
1643386670000|2022-01-28 16:17:50|514.39|511.99|513.59|511.19|514.39|511.99|513.59|511.19|0
1643386680000|2022-01-28 16:18:00|513.5|511.1|512.7|510.3|513.5|511.1|512.7|510.3|0
1643386690000|2022-01-28 16:18:10|512.88|510.48|518.5|516.1|518.5|516.1|512.88|510.48|0
1643386700000|2022-01-28 16:18:20|513.72|511.32|512.49|510.09|513.72|511.32|512.49|510.09|0
1643386710000|2022-01-28 16:18:30|509.19|506.79|509.1|506.7|509.19|506.79|508.92|506.52|0
1643386720000|2022-01-28 16:18:40|509.19|506.79|510.69|508.29|510.87|508.47|509.19|506.79|0
1643386730000|2022-01-28 16:18:50|509.98|507.58|510.69|508.29|510.69|508.29|509.98|507.58|0
1643386740000|2022-01-28 16:19:00|510.43|508.03|509.81|507.41|510.43|508.03|509.54|507.14|0
1643386750000|2022-01-28 16:19:10|510.87|508.47|511.23|508.83|511.23|508.83|510.52|508.12|0
1643386760000|2022-01-28 16:19:20|511.14|508.74|511.05|508.65|511.23|508.83|510.87|508.47|0
1643386770000|2022-01-28 16:19:30|510.87|508.47|511.32|508.92|511.32|508.92|510.87|508.47|0
1643386780000|2022-01-28 16:19:40|511.05|508.65|511.14|508.74|511.32|508.92|510.87|508.47|0
1643386790000|2022-01-28 16:19:50|511.05|508.65|511.23|508.83|511.4|509|510.96|508.56|0
1643386800000|2022-01-28 16:20:00|510.16|507.76|509.1|506.7|510.16|507.76|509.1|506.7|0
1643386810000|2022-01-28 16:20:10|509.19|506.79|510.25|507.85|510.25|507.85|509.19|506.79|0
1643386820000|2022-01-28 16:20:20|510.52|508.12|511.32|508.92|511.4|509|510.52|508.12|0
1643386830000|2022-01-28 16:20:30|511.4|509|510.87|508.47|511.4|509|510.87|508.47|0
1643386840000|2022-01-28 16:20:40|510.16|507.76|509.98|507.58|510.16|507.76|509.98|507.58|0
1643386850000|2022-01-28 16:20:50|509.63|507.23|510.52|508.12|511.23|508.83|509.63|507.23|0
1643386860000|2022-01-28 16:21:00|510.69|508.29|510.96|508.56|510.96|508.56|510.16|507.76|0
1643386870000|2022-01-28 16:21:10|510.87|508.47|509.98|507.58|510.87|508.47|509.98|507.58|0
1643386880000|2022-01-28 16:21:20|509.81|507.41|510.69|508.29|511.58|509.18|509.81|507.41|0
1643386890000|2022-01-28 16:21:30|510.87|508.47|511.85|509.45|511.85|509.45|510.87|508.47|0
1643386900000|2022-01-28 16:21:40|511.94|509.54|512.29|509.89|512.29|509.89|511.94|509.54|0
1643386910000|2022-01-28 16:21:50|511.4|509|511.58|509.18|511.58|509.18|510.69|508.29|0
1643386920000|2022-01-28 16:22:00|511.75|509.35|511.67|509.27|511.75|509.35|511.04|508.64|0
1643386930000|2022-01-28 16:22:10|512.03|509.63|512.29|509.89|512.29|509.89|512.03|509.63|0
1643386940000|2022-01-28 16:22:20|511.4|509|511.67|509.27|511.67|509.27|511.13|508.73|0
1643386950000|2022-01-28 16:22:30|511.58|509.18|512.38|509.98|512.38|509.98|511.58|509.18|0
1643386960000|2022-01-28 16:22:40|511.93|509.53|511.93|509.53|512.29|509.89|511.93|509.53|0
1643386970000|2022-01-28 16:22:50|512.47|510.07|512.92|510.52|512.92|510.52|512.47|510.07|0
1643386980000|2022-01-28 16:23:00|513.1|510.7|511.4|509|513.18|510.78|511.4|509|0
1643386990000|2022-01-28 16:23:10|511.49|509.09|511.93|509.53|512.29|509.89|511.49|509.09|0
1643387000000|2022-01-28 16:23:20|511.58|509.18|511.4|509|511.75|509.35|511.4|509|0
1643387010000|2022-01-28 16:23:30|511.22|508.82|511.58|509.18|511.75|509.35|511.22|508.82|0
1643387020000|2022-01-28 16:23:40|510.86|508.46|510.86|508.46|510.86|508.46|510.69|508.29|0
1643387030000|2022-01-28 16:23:50|510.96|508.56|511.22|508.82|511.22|508.82|510.96|508.56|0
1643387040000|2022-01-28 16:24:00|511.58|509.18|512.11|509.71|512.11|509.71|511.58|509.18|0
1643387050000|2022-01-28 16:24:10|512.38|509.98|510.96|508.56|512.38|509.98|510.96|508.56|0
1643387060000|2022-01-28 16:24:20|511.22|508.82|511.58|509.18|511.58|509.18|511.22|508.82|0
1643387070000|2022-01-28 16:24:30|511.31|508.91|510.15|507.75|511.31|508.91|510.15|507.75|0
1643387080000|2022-01-28 16:24:40|511.22|508.82|511.22|508.82|511.49|509.09|511.22|508.82|0
1643387090000|2022-01-28 16:24:50|510.51|508.11|510.42|508.02|510.78|508.38|510.42|508.02|0
1643387100000|2022-01-28 16:25:00|510.68|508.28|510.51|508.11|511.75|509.35|510.51|508.11|0
1643387110000|2022-01-28 16:25:10|509.97|507.57|510.42|508.02|510.42|508.02|509.97|507.57|0
1643387120000|2022-01-28 16:25:20|510.33|507.93|510.15|507.75|510.33|507.93|510.15|507.75|0
1643387130000|2022-01-28 16:25:30|509.97|507.57|509.18|506.78|510.15|507.75|509.18|506.78|0
1643387140000|2022-01-28 16:25:40|508.47|506.07|508.55|506.15|508.55|506.15|508.46|506.06|0
1643387150000|2022-01-28 16:25:50|508.37|505.97|507.75|505.35|508.73|506.33|507.75|505.35|0
1643387160000|2022-01-28 16:26:00|507.22|504.82|508.37|505.97|508.37|505.97|507.22|504.82|0
1643387170000|2022-01-28 16:26:10|508.19|505.79|507.48|505.08|508.19|505.79|507.48|505.08|0
1643387180000|2022-01-28 16:26:20|507.13|504.73|507.31|504.91|507.31|504.91|507.13|504.73|0
1643387190000|2022-01-28 16:26:30|507.75|505.35|507.58|505.18|507.75|505.35|507.48|505.08|0
1643387200000|2022-01-28 16:26:40|507.31|504.91|507.13|504.73|507.31|504.91|506.95|504.55|0
1643387210000|2022-01-28 16:26:50|506.78|504.38|505.18|502.78|506.78|504.38|505.18|502.78|0
1643387220000|2022-01-28 16:27:00|505.53|503.13|506.95|504.55|506.95|504.55|505.53|503.13|0
1643387230000|2022-01-28 16:27:10|506.16|503.76|507.84|505.44|507.84|505.44|506.16|503.76|0
1643387240000|2022-01-28 16:27:20|507.75|505.35|509.08|506.68|509.08|506.68|507.75|505.35|0
1643387250000|2022-01-28 16:27:30|508.37|505.97|508.37|505.97|508.37|505.97|507.75|505.35|0
1643387260000|2022-01-28 16:27:40|508.55|506.15|508.37|505.97|508.73|506.33|508.19|505.79|0
1643387270000|2022-01-28 16:27:50|507.48|505.08|506.95|504.55|507.84|505.44|506.95|504.55|0
1643387280000|2022-01-28 16:28:00|507.04|504.64|507.84|505.44|507.84|505.44|507.04|504.64|0
1643387290000|2022-01-28 16:28:10|508.46|506.06|508.02|505.62|508.46|506.06|507.84|505.44|0
1643387300000|2022-01-28 16:28:20|508.37|505.97|508.37|505.97|508.55|506.15|508.37|505.97|0
1643387310000|2022-01-28 16:28:30|508.02|505.62|508.29|505.89|508.46|506.06|507.48|505.08|0
1643387320000|2022-01-28 16:28:40|508.37|505.97|508.37|505.97|508.55|506.15|508.37|505.97|0
1643387330000|2022-01-28 16:28:50|508.55|506.15|508.55|506.15|508.9|506.5|508.37|505.97|0
1643387340000|2022-01-28 16:29:00|508.73|506.33|509.26|506.86|509.26|506.86|508.37|505.97|0
1643387350000|2022-01-28 16:29:10|509.89|507.49|511.22|508.82|511.22|508.82|509.89|507.49|0
1643387360000|2022-01-28 16:29:20|511.04|508.64|511.93|509.53|511.93|509.53|511.04|508.64|0
1643387370000|2022-01-28 16:29:30|511.57|509.17|511.57|509.17|511.57|509.17|511.57|509.17|0
1643387380000|2022-01-28 16:29:40|510.68|508.28|510.78|508.38|510.95|508.55|510.6|508.2|0
1643387390000|2022-01-28 16:29:50|510.33|507.93|510.15|507.75|510.33|507.93|509.97|507.57|0
1643387400000|2022-01-28 16:30:00|509.44|507.04|508.9|506.5|509.44|507.04|508.73|506.33|0
1643387410000|2022-01-28 16:30:10|509|506.6|509.79|507.39|509.79|507.39|508.73|506.33|0
1643387420000|2022-01-28 16:30:20|510.15|507.75|510.15|507.75|511.49|509.09|510.15|507.75|0
1643387430000|2022-01-28 16:30:30|510.33|507.93|511.57|509.17|511.57|509.17|510.15|507.75|0
1643387440000|2022-01-28 16:30:40|511.84|509.44|512.47|510.07|512.47|510.07|511.31|508.91|0
1643387450000|2022-01-28 16:30:50|512.11|509.71|512.74|510.34|512.74|510.34|511.84|509.44|0
1643387460000|2022-01-28 16:31:00|513.18|510.78|515.32|512.92|515.32|512.92|513.18|510.78|0
1643387470000|2022-01-28 16:31:10|515.42|513.02|515.24|512.84|515.42|513.02|514.88|512.48|0
1643387480000|2022-01-28 16:31:20|514.88|512.48|515.24|512.84|515.24|512.84|514.79|512.39|0
1643387490000|2022-01-28 16:31:30|515.15|512.75|514.17|511.77|515.15|512.75|514.17|511.77|0
1643387500000|2022-01-28 16:31:40|514.52|512.12|513|510.6|514.52|512.12|513|510.6|0
1643387510000|2022-01-28 16:31:50|512.47|510.07|512.82|510.42|513|510.6|512.47|510.07|0
1643387520000|2022-01-28 16:32:00|512.74|510.34|513.18|510.78|513.18|510.78|512.46|510.06|0
1643387530000|2022-01-28 16:32:10|513.09|510.69|513|510.6|513.09|510.69|513|510.6|0
1643387540000|2022-01-28 16:32:20|512.29|509.89|511.13|508.73|512.29|509.89|511.13|508.73|0
1643387550000|2022-01-28 16:32:30|510.68|508.28|510.06|507.66|510.68|508.28|509.97|507.57|0
1643387560000|2022-01-28 16:32:40|509.44|507.04|514.23|511.83|514.23|511.83|509.44|507.04|0
1643387570000|2022-01-28 16:32:50|514.14|511.74|514.25|511.85|514.25|511.85|513.33|510.93|0
1643387580000|2022-01-28 16:33:00|514.07|511.67|515.31|512.91|515.31|512.91|514.07|511.67|0
1643387590000|2022-01-28 16:33:10|515.66|513.26|516.02|513.62|516.02|513.62|515.66|513.26|0
1643387600000|2022-01-28 16:33:20|516.37|513.97|516.55|514.15|516.55|514.15|516.37|513.97|0
1643387610000|2022-01-28 16:33:30|516.99|514.59|517.61|515.21|517.61|515.21|516.99|514.59|0
1643387620000|2022-01-28 16:33:40|517.08|514.68|515.93|513.53|517.08|514.68|515.93|513.53|0
1643387630000|2022-01-28 16:33:50|516.64|514.24|516.37|513.97|516.64|514.24|516.37|513.97|0
1643387640000|2022-01-28 16:34:00|516.02|513.62|516.99|514.59|517.79|515.39|516.02|513.62|0
1643387650000|2022-01-28 16:34:10|516.72|514.32|516.72|514.32|516.72|514.32|516.19|513.79|0
1643387660000|2022-01-28 16:34:20|516.37|513.97|517.61|515.21|517.79|515.39|516.37|513.97|0
1643387670000|2022-01-28 16:34:30|517.88|515.48|517.7|515.3|518.23|515.83|517.7|515.3|0
1643387680000|2022-01-28 16:34:40|517.61|515.21|516.55|514.15|517.61|515.21|516.55|514.15|0
1643387690000|2022-01-28 16:34:50|516.72|514.32|515.58|513.18|516.72|514.32|515.58|513.18|0
1643387700000|2022-01-28 16:35:00|515.31|512.91|515.84|513.44|515.84|513.44|514.96|512.56|0
1643387710000|2022-01-28 16:35:10|516.55|514.15|514.6|512.2|516.55|514.15|514.6|512.2|0
1643387720000|2022-01-28 16:35:20|514.43|512.03|514.96|512.56|514.96|512.56|513.37|510.97|0
1643387730000|2022-01-28 16:35:30|514.78|512.38|514.52|512.12|514.78|512.38|514.34|511.94|0
1643387740000|2022-01-28 16:35:40|514.69|512.29|513.87|511.47|514.69|512.29|513.54|511.14|0
1643387750000|2022-01-28 16:35:50|513.96|511.56|514.4|512|514.4|512|513.96|511.56|0
1643387760000|2022-01-28 16:36:00|514.58|512.18|514.4|512|515.46|513.06|514.4|512|0
1643387770000|2022-01-28 16:36:10|513.79|511.39|515.11|512.71|515.11|512.71|513.79|511.39|0
1643387780000|2022-01-28 16:36:20|514.85|512.45|514.32|511.92|514.85|512.45|514.05|511.65|0
1643387790000|2022-01-28 16:36:30|514.14|511.74|511.23|508.83|514.14|511.74|511.23|508.83|0
1643387800000|2022-01-28 16:36:40|510.88|508.48|509.12|506.72|510.88|508.48|509.12|506.72|0
1643387810000|2022-01-28 16:36:50|508.6|506.2|508.77|506.37|508.77|506.37|508.24|505.84|0
1643387820000|2022-01-28 16:37:00|508.95|506.55|510.35|507.95|510.35|507.95|508.95|506.55|0
1643387830000|2022-01-28 16:37:10|510.7|508.3|511.76|509.36|511.76|509.36|510.7|508.3|0
1643387840000|2022-01-28 16:37:20|511.05|508.65|510|507.6|511.05|508.65|510|507.6|0
1643387850000|2022-01-28 16:37:30|509.82|507.42|508.86|506.46|509.82|507.42|508.86|506.46|0
1643387860000|2022-01-28 16:37:40|508.77|506.37|507.89|505.49|508.77|506.37|507.81|505.41|0
1643387870000|2022-01-28 16:37:50|508.07|505.67|507.98|505.58|508.24|505.84|507.89|505.49|0
1643387880000|2022-01-28 16:38:00|508.16|505.76|507.72|505.32|508.95|506.55|507.72|505.32|0
1643387890000|2022-01-28 16:38:10|507.37|504.97|507.19|504.79|507.37|504.97|507.02|504.62|0
1643387900000|2022-01-28 16:38:20|507.37|504.97|508.24|505.84|508.24|505.84|507.37|504.97|0
1643387910000|2022-01-28 16:38:30|508.07|505.67|507.54|505.14|508.07|505.67|507.46|505.06|0
1643387920000|2022-01-28 16:38:40|507.28|504.88|507.89|505.49|508.07|505.67|507.28|504.88|0
1643387930000|2022-01-28 16:38:50|507.98|505.58|508.59|506.19|508.59|506.19|507.98|505.58|0
1643387940000|2022-01-28 16:39:00|508.24|505.84|507.54|505.14|508.24|505.84|507.54|505.14|0
1643387950000|2022-01-28 16:39:10|507.37|504.97|508.59|506.19|508.59|506.19|507.37|504.97|0
1643387960000|2022-01-28 16:39:20|508.77|506.37|509.04|506.64|509.04|506.64|508.42|506.02|0
1643387970000|2022-01-28 16:39:30|509.3|506.9|509.21|506.81|509.3|506.9|509.21|506.81|0
1643387980000|2022-01-28 16:39:40|510|507.6|510.7|508.3|510.7|508.3|510|507.6|0
1643387990000|2022-01-28 16:39:50|512.64|510.24|511.23|508.83|512.64|510.24|511.23|508.83|0
1643388000000|2022-01-28 16:40:00|511.67|509.27|511.5|509.1|512.64|510.24|511.5|509.1|0
1643388010000|2022-01-28 16:40:10|512.81|510.41|512.9|510.5|512.9|510.5|512.28|509.88|0
1643388020000|2022-01-28 16:40:20|512.99|510.59|513.87|511.47|513.87|511.47|512.99|510.59|0
1643388030000|2022-01-28 16:40:30|513.34|510.94|514.22|511.82|514.22|511.82|513.34|510.94|0
1643388040000|2022-01-28 16:40:40|513.69|511.29|513.17|510.77|514.05|511.65|513.17|510.77|0
1643388050000|2022-01-28 16:40:50|512.64|510.24|512.99|510.59|513.17|510.77|512.64|510.24|0
1643388060000|2022-01-28 16:41:00|513.17|510.77|514.22|511.82|514.22|511.82|513.08|510.68|0
1643388070000|2022-01-28 16:41:10|514.05|511.65|513.52|511.12|514.05|511.65|513.17|510.77|0
1643388080000|2022-01-28 16:41:20|513.61|511.21|512.99|510.59|513.61|511.21|512.99|510.59|0
1643388090000|2022-01-28 16:41:30|513.17|510.77|512.81|510.41|513.17|510.77|512.81|510.41|0
1643388100000|2022-01-28 16:41:40|512.64|510.24|511.93|509.53|512.64|510.24|511.93|509.53|0
1643388110000|2022-01-28 16:41:50|512.64|510.24|512.28|509.88|512.64|510.24|512.11|509.71|0
1643388120000|2022-01-28 16:42:00|512.46|510.06|511.58|509.18|512.46|510.06|511.58|509.18|0
1643388130000|2022-01-28 16:42:10|511.23|508.83|510.09|507.69|511.23|508.83|510.09|507.69|0
1643388140000|2022-01-28 16:42:20|510.17|507.77|512.2|509.8|512.2|509.8|510.17|507.77|0
1643388150000|2022-01-28 16:42:30|511.32|508.92|510.52|508.12|511.4|509|510.52|508.12|0
1643388160000|2022-01-28 16:42:40|510.88|508.48|511.14|508.74|511.14|508.74|510.88|508.48|0
1643388170000|2022-01-28 16:42:50|510.7|508.3|511.05|508.65|511.05|508.65|510.7|508.3|0
1643388180000|2022-01-28 16:43:00|510.62|508.22|511.85|509.45|512.02|509.62|510.62|508.22|0
1643388190000|2022-01-28 16:43:10|511.58|509.18|512.11|509.71|512.11|509.71|511.05|508.65|0
1643388200000|2022-01-28 16:43:20|510.26|507.86|510.17|507.77|510.62|508.22|510.17|507.77|0
1643388210000|2022-01-28 16:43:30|510.26|507.86|511.05|508.65|511.23|508.83|510.26|507.86|0
1643388220000|2022-01-28 16:43:40|511.23|508.83|511.23|508.83|511.32|508.92|511.05|508.65|0
1643388230000|2022-01-28 16:43:50|512.28|509.88|511.58|509.18|512.28|509.88|511.49|509.09|0
1643388240000|2022-01-28 16:44:00|511.23|508.83|511.85|509.45|511.85|509.45|511.23|508.83|0
1643388250000|2022-01-28 16:44:10|511.93|509.53|511.76|509.36|512.28|509.88|511.76|509.36|0
1643388260000|2022-01-28 16:44:20|511.85|509.45|513.34|510.94|513.34|510.94|511.85|509.45|0
1643388270000|2022-01-28 16:44:30|513.69|511.29|512.81|510.41|514.05|511.65|512.81|510.41|0
1643388280000|2022-01-28 16:44:40|512.46|510.06|512.28|509.88|512.46|510.06|512.28|509.88|0
1643388290000|2022-01-28 16:44:50|512.81|510.41|512.28|509.88|512.81|510.41|512.28|509.88|0
1643388300000|2022-01-28 16:45:00|513.61|511.21|512.11|509.71|513.61|511.21|511.93|509.53|0
1643388310000|2022-01-28 16:45:10|512.46|510.06|513.16|510.76|513.52|511.12|512.11|509.71|0
1643388320000|2022-01-28 16:45:20|512.81|510.41|512.64|510.24|512.81|510.41|512.28|509.88|0
1643388330000|2022-01-28 16:45:30|513.34|510.94|512.64|510.24|513.34|510.94|512.64|510.24|0
1643388340000|2022-01-28 16:45:40|512.99|510.59|513.34|510.94|513.52|511.12|512.99|510.59|0
1643388350000|2022-01-28 16:45:50|512.81|510.41|513.34|510.94|513.52|511.12|512.81|510.41|0
1643388360000|2022-01-28 16:46:00|512.28|509.88|511.93|509.53|512.28|509.88|511.75|509.35|0
1643388370000|2022-01-28 16:46:10|512.11|509.71|511.93|509.53|512.11|509.71|511.75|509.35|0
1643388380000|2022-01-28 16:46:20|512.02|509.62|511.75|509.35|512.02|509.62|511.75|509.35|0
1643388390000|2022-01-28 16:46:30|512.11|509.71|512.55|510.15|513.43|511.03|512.11|509.71|0
1643388400000|2022-01-28 16:46:40|512.63|510.23|513.43|511.03|513.43|511.03|512.63|510.23|0
1643388410000|2022-01-28 16:46:50|514.05|511.65|514.67|512.27|514.67|512.27|514.05|511.65|0
1643388420000|2022-01-28 16:47:00|514.31|511.91|513.52|511.12|514.4|512|513.52|511.12|0
1643388430000|2022-01-28 16:47:10|513.69|511.29|513.52|511.12|514.22|511.82|513.52|511.12|0
1643388440000|2022-01-28 16:47:20|513.34|510.94|512.28|509.88|513.52|511.12|512.28|509.88|0
1643388450000|2022-01-28 16:47:30|512.46|510.06|511.75|509.35|512.46|510.06|511.75|509.35|0
1643388460000|2022-01-28 16:47:40|512.2|509.8|512.02|509.62|512.2|509.8|512.02|509.62|0
1643388470000|2022-01-28 16:47:50|511.93|509.53|513.08|510.68|513.08|510.68|511.93|509.53|0
1643388480000|2022-01-28 16:48:00|512.11|509.71|513.16|510.76|513.16|510.76|512.11|509.71|0
1643388490000|2022-01-28 16:48:10|511.75|509.35|512.28|509.88|512.28|509.88|511.75|509.35|0
1643388500000|2022-01-28 16:48:20|512.99|510.59|512.11|509.71|512.99|510.59|512.11|509.71|0
1643388510000|2022-01-28 16:48:30|512.46|510.06|512.63|510.23|512.63|510.23|512.11|509.71|0
1643388520000|2022-01-28 16:48:40|512.37|509.97|512.81|510.41|512.81|510.41|511.93|509.53|0
1643388530000|2022-01-28 16:48:50|512.63|510.23|512.99|510.59|512.99|510.59|512.63|510.23|0
1643388540000|2022-01-28 16:49:00|513.87|511.47|513.25|510.85|513.87|511.47|513.25|510.85|0
1643388550000|2022-01-28 16:49:10|512.81|510.41|513.34|510.94|513.52|511.12|512.81|510.41|0
1643388560000|2022-01-28 16:49:20|513.08|510.68|513.34|510.94|513.34|510.94|513.08|510.68|0
1643388570000|2022-01-28 16:49:30|513.25|510.85|513.34|510.94|513.34|510.94|512.99|510.59|0
1643388580000|2022-01-28 16:49:40|514.04|511.64|514.4|512|514.67|512.27|514.04|511.64|0
1643388590000|2022-01-28 16:49:50|513.69|511.29|513.43|511.03|513.69|511.29|513.16|510.76|0
1643388600000|2022-01-28 16:50:00|513.69|511.29|513.43|511.03|514.22|511.82|513.43|511.03|0
1643388610000|2022-01-28 16:50:10|512.81|510.41|512.46|510.06|512.9|510.5|512.46|510.06|0
1643388620000|2022-01-28 16:50:20|512.28|509.88|512.11|509.71|512.63|510.23|512.11|509.71|0
1643388630000|2022-01-28 16:50:30|512.28|509.88|511.75|509.35|512.28|509.88|511.75|509.35|0
1643388640000|2022-01-28 16:50:40|511.93|509.53|511.75|509.35|511.93|509.53|511.75|509.35|0
1643388660000|2022-01-28 16:51:00|511.93|509.53|511.93|509.53|512.63|510.23|511.93|509.53|0
1643388670000|2022-01-28 16:51:10|512.28|509.88|513.87|511.47|513.87|511.47|512.28|509.88|0
1643388680000|2022-01-28 16:51:20|514.31|511.91|514.57|512.17|514.57|512.17|513.43|511.03|0
1643388690000|2022-01-28 16:51:30|513.69|511.29|512.99|510.59|514.14|511.74|512.99|510.59|0
1643388700000|2022-01-28 16:51:40|512.81|510.41|513.16|510.76|513.16|510.76|512.81|510.41|0
1643388710000|2022-01-28 16:51:50|512.99|510.59|513.16|510.76|513.34|510.94|512.99|510.59|0
1643388720000|2022-01-28 16:52:00|513.34|510.94|512.1|509.7|513.34|510.94|512.1|509.7|0
1643388730000|2022-01-28 16:52:10|511.93|509.53|512.02|509.62|512.28|509.88|511.75|509.35|0
1643388740000|2022-01-28 16:52:20|512.1|509.7|512.63|510.23|513.16|510.76|512.1|509.7|0
1643388750000|2022-01-28 16:52:30|512.99|510.59|513.43|511.03|513.51|511.11|512.99|510.59|0
1643388760000|2022-01-28 16:52:40|513.34|510.94|512.81|510.41|513.34|510.94|512.81|510.41|0
1643388770000|2022-01-28 16:52:50|512.63|510.23|512.28|509.88|512.63|510.23|512.28|509.88|0
1643388780000|2022-01-28 16:53:00|512.46|510.06|512.46|510.06|512.72|510.32|512.46|510.06|0
1643388790000|2022-01-28 16:53:10|512.63|510.23|513.87|511.47|513.87|511.47|512.63|510.23|0
1643388800000|2022-01-28 16:53:20|513.43|511.03|512.63|510.23|513.43|511.03|512.63|510.23|0
1643388810000|2022-01-28 16:53:30|512.46|510.06|512.1|509.7|512.46|510.06|512.02|509.62|0
1643388820000|2022-01-28 16:53:40|512.37|509.97|511.93|509.53|512.37|509.97|511.93|509.53|0
1643388830000|2022-01-28 16:53:50|512.46|510.06|511.93|509.53|512.55|510.15|511.93|509.53|0
1643388840000|2022-01-28 16:54:00|511.75|509.35|511.75|509.35|511.75|509.35|511.75|509.35|0
1643388850000|2022-01-28 16:54:10|511.93|509.53|511.75|509.35|511.93|509.53|511.75|509.35|0
1643388860000|2022-01-28 16:54:20|511.93|509.53|511.84|509.44|511.93|509.53|511.84|509.44|0
1643388870000|2022-01-28 16:54:30|511.75|509.35|511.75|509.35|511.75|509.35|511.75|509.35|0
1643388880000|2022-01-28 16:54:40|509.99|507.59|510.7|508.3|510.87|508.47|509.99|507.59|0
1643388890000|2022-01-28 16:54:50|510.52|508.12|510.26|507.86|510.7|508.3|510.17|507.77|0
1643388900000|2022-01-28 16:55:00|510.34|507.94|510.34|507.94|510.34|507.94|510.26|507.86|0
1643388910000|2022-01-28 16:55:10|510.26|507.86|510.26|507.86|510.87|508.47|510.26|507.86|0
1643388920000|2022-01-28 16:55:20|509.64|507.24|508.41|506.01|509.64|507.24|508.41|506.01|0
1643388930000|2022-01-28 16:55:30|508.33|505.93|507.71|505.31|508.33|505.93|507.54|505.14|0
1643388940000|2022-01-28 16:55:40|508.24|505.84|507.45|505.05|508.24|505.84|507.45|505.05|0
1643388950000|2022-01-28 16:55:50|507.71|505.31|507.54|505.14|507.71|505.31|507.36|504.96|0
1643388960000|2022-01-28 16:56:00|507.36|504.96|507.01|504.61|507.36|504.96|507.01|504.61|0
1643388970000|2022-01-28 16:56:10|505.88|503.48|504.56|502.16|505.88|503.48|504.56|502.16|0
1643388980000|2022-01-28 16:56:20|504.21|501.81|504.39|501.99|504.39|501.99|504.21|501.81|0
1643388990000|2022-01-28 16:56:30|504.21|501.81|504.65|502.25|504.65|502.25|504.04|501.64|0
1643389000000|2022-01-28 16:56:40|504.56|502.16|504.56|502.16|505.09|502.69|504.56|502.16|0
1643389010000|2022-01-28 16:56:50|504.91|502.51|504.39|501.99|504.91|502.51|504.39|501.99|0
1643389020000|2022-01-28 16:57:00|504.56|502.16|503.17|500.77|504.56|502.16|503.17|500.77|0
1643389030000|2022-01-28 16:57:10|502.99|500.59|502.47|500.07|502.99|500.59|502.47|500.07|0
1643389040000|2022-01-28 16:57:20|502.3|499.9|499.57|497.17|502.56|500.16|499.57|497.17|0
1643389050000|2022-01-28 16:57:30|498.25|495.85|498.17|495.77|498.25|495.85|498.08|495.68|0
1643389060000|2022-01-28 16:57:40|498.23|495.83|498.23|495.83|498.23|495.83|497.7|495.3|0
1643389070000|2022-01-28 16:57:50|497.53|495.13|497.88|495.48|498.32|495.92|497.53|495.13|0
1643389080000|2022-01-28 16:58:00|497.7|495.3|497.7|495.3|497.7|495.3|497.62|495.22|0
1643389090000|2022-01-28 16:58:10|497.35|494.95|497.53|495.13|497.7|495.3|497.35|494.95|0
1643389100000|2022-01-28 16:58:20|497.35|494.95|497.35|494.95|497.35|494.95|497.27|494.87|0
1643389110000|2022-01-28 16:58:30|497.18|494.78|497.35|494.95|497.35|494.95|497|494.6|0
1643389120000|2022-01-28 16:58:40|497.18|494.78|497.09|494.69|497.18|494.78|496.83|494.43|0
1643389130000|2022-01-28 16:58:50|497.7|495.3|500.28|497.88|500.45|498.05|497.7|495.3|0
1643389140000|2022-01-28 16:59:00|499.85|497.45|500.1|497.7|500.1|497.7|499.58|497.18|0
1643389150000|2022-01-28 16:59:10|500.37|497.97|500.19|497.79|500.37|497.97|500.1|497.7|0
1643389160000|2022-01-28 16:59:20|500.63|498.23|500.54|498.14|500.63|498.23|500.19|497.79|0
1643389170000|2022-01-28 16:59:30|500.72|498.32|500.98|498.58|500.98|498.58|500.72|498.32|0
1643389180000|2022-01-28 16:59:40|500.45|498.05|500.45|498.05|500.72|498.32|500.45|498.05|0
1643389190000|2022-01-28 16:59:50|500.37|497.97|500.45|498.05|500.54|498.14|500.37|497.97|0
1643389200000|2022-01-28 17:00:00|499.16|496.76|498.98|496.58|499.16|496.76|498.72|496.32|0
1643389210000|2022-01-28 17:00:10|498.56|496.16|498.38|495.98|499|496.6|498.38|495.98|0
1643389220000|2022-01-28 17:00:20|497.68|495.28|497.33|494.93|497.68|495.28|497.25|494.85|0
1643389230000|2022-01-28 17:00:30|497.51|495.11|497.86|495.46|497.86|495.46|497.51|495.11|0
1643389240000|2022-01-28 17:00:40|497.6|495.2|497.68|495.28|497.68|495.28|497.42|495.02|0
1643389250000|2022-01-28 17:00:50|497.77|495.37|497.77|495.37|497.77|495.37|497.51|495.11|0
1643389260000|2022-01-28 17:01:00|497.86|495.46|498.73|496.33|498.73|496.33|497.68|495.28|0
1643389270000|2022-01-28 17:01:10|498.65|496.25|498.65|496.25|498.65|496.25|498.03|495.63|0
1643389280000|2022-01-28 17:01:20|498.38|495.98|499.96|497.56|499.96|497.56|498.38|495.98|0
1643389290000|2022-01-28 17:01:30|499.43|497.03|499.43|497.03|499.78|497.38|499.43|497.03|0
1643389300000|2022-01-28 17:01:40|499.53|497.13|499.08|496.68|499.53|497.13|499.08|496.68|0
1643389310000|2022-01-28 17:01:50|498.91|496.51|499.17|496.77|499.17|496.77|498.73|496.33|0
1643389320000|2022-01-28 17:02:00|498.73|496.33|498.82|496.42|498.91|496.51|498.73|496.33|0
1643389330000|2022-01-28 17:02:10|499.08|496.68|499.17|496.77|499.43|497.03|499.08|496.68|0
1643389340000|2022-01-28 17:02:20|499.26|496.86|499.61|497.21|499.61|497.21|499.08|496.68|0
1643389350000|2022-01-28 17:02:30|499.78|497.38|500.49|498.09|500.49|498.09|499.78|497.38|0
1643389360000|2022-01-28 17:02:40|500.93|498.53|501.19|498.79|501.19|498.79|500.66|498.26|0
1643389370000|2022-01-28 17:02:50|501.01|498.61|500.31|497.91|501.01|498.61|499.96|497.56|0
1643389380000|2022-01-28 17:03:00|500.13|497.73|499.78|497.38|500.31|497.91|499.78|497.38|0
1643389390000|2022-01-28 17:03:10|499.96|497.56|500.49|498.09|501.01|498.61|499.96|497.56|0
1643389400000|2022-01-28 17:03:20|501.01|498.61|500.49|498.09|501.01|498.61|500.49|498.09|0
1643389410000|2022-01-28 17:03:30|500.31|497.91|500.31|497.91|500.31|497.91|500.13|497.73|0
1643389420000|2022-01-28 17:03:40|500.4|498|499.96|497.56|500.4|498|499.96|497.56|0
1643389430000|2022-01-28 17:03:50|500.13|497.73|499.96|497.56|500.13|497.73|499.78|497.38|0
1643389440000|2022-01-28 17:04:00|500.05|497.65|499.61|497.21|500.05|497.65|499.61|497.21|0
1643389450000|2022-01-28 17:04:10|499.43|497.03|499.08|496.68|499.43|497.03|498.91|496.51|0
1643389460000|2022-01-28 17:04:20|498.73|496.33|497.16|494.76|498.73|496.33|497.16|494.76|0
1643389470000|2022-01-28 17:04:30|497.51|495.11|496.46|494.06|497.51|495.11|496.46|494.06|0
1643389480000|2022-01-28 17:04:40|496.2|493.8|495.76|493.36|496.2|493.8|495.76|493.36|0
1643389490000|2022-01-28 17:04:50|496.11|493.71|496.03|493.63|496.11|493.71|495.94|493.54|0
1643389500000|2022-01-28 17:05:00|496.11|493.71|495.93|493.53|496.2|493.8|495.93|493.53|0
1643389510000|2022-01-28 17:05:10|496.37|493.97|496.81|494.41|496.81|494.41|496.37|493.97|0
1643389520000|2022-01-28 17:05:20|496.28|493.88|495.93|493.53|496.28|493.88|495.93|493.53|0
1643389530000|2022-01-28 17:05:30|496.11|493.71|496.72|494.32|496.72|494.32|496.11|493.71|0
1643389540000|2022-01-28 17:05:40|496.46|494.06|496.11|493.71|496.46|494.06|496.11|493.71|0
1643389550000|2022-01-28 17:05:50|495.41|493.01|494.19|491.79|495.41|493.01|494.19|491.79|0
1643389560000|2022-01-28 17:06:00|494.37|491.97|495.24|492.84|495.24|492.84|494.37|491.97|0
1643389570000|2022-01-28 17:06:10|495.06|492.66|494.89|492.49|495.06|492.66|494.89|492.49|0
1643389580000|2022-01-28 17:06:20|494.19|491.79|495.59|493.19|495.59|493.19|494.02|491.62|0
1643389590000|2022-01-28 17:06:30|496.28|493.88|496.9|494.5|496.98|494.58|496.28|493.88|0
1643389600000|2022-01-28 17:06:40|496.72|494.32|495.59|493.19|496.72|494.32|495.59|493.19|0
1643389610000|2022-01-28 17:06:50|495.41|493.01|495.68|493.28|495.76|493.36|495.41|493.01|0
1643389620000|2022-01-28 17:07:00|495.41|493.01|494.89|492.49|495.59|493.19|494.89|492.49|0
1643389630000|2022-01-28 17:07:10|495.24|492.84|495.15|492.75|495.24|492.84|494.89|492.49|0
1643389640000|2022-01-28 17:07:20|495.59|493.19|495.33|492.93|495.59|493.19|495.33|492.93|0
1643389650000|2022-01-28 17:07:30|495.15|492.75|496.11|493.71|496.11|493.71|495.06|492.66|0
1643389660000|2022-01-28 17:07:40|495.85|493.45|496.02|493.62|496.02|493.62|495.85|493.45|0
1643389670000|2022-01-28 17:07:50|496.28|493.88|496.63|494.23|496.63|494.23|496.11|493.71|0
1643389680000|2022-01-28 17:08:00|496.11|493.71|496.98|494.58|497.16|494.76|496.11|493.71|0
1643389690000|2022-01-28 17:08:10|497.68|495.28|497.68|495.28|497.68|495.28|497.51|495.11|0
1643389700000|2022-01-28 17:08:20|497.51|495.11|497.6|495.2|497.86|495.46|497.33|494.93|0
1643389710000|2022-01-28 17:08:30|497.51|495.11|497.51|495.11|497.51|495.11|497.16|494.76|0
1643389720000|2022-01-28 17:08:40|497.42|495.02|497.33|494.93|497.51|495.11|497.33|494.93|0
1643389730000|2022-01-28 17:08:50|497.51|495.11|498.21|495.81|498.21|495.81|497.33|494.93|0
1643389740000|2022-01-28 17:09:00|498.03|495.63|497.51|495.11|498.03|495.63|497.16|494.76|0
1643389750000|2022-01-28 17:09:10|497.33|494.93|496.81|494.41|497.33|494.93|496.81|494.41|0
1643389760000|2022-01-28 17:09:20|496.98|494.58|496.63|494.23|497.16|494.76|496.63|494.23|0
1643389770000|2022-01-28 17:09:30|496.98|494.58|496.46|494.06|496.98|494.58|496.46|494.06|0
1643389780000|2022-01-28 17:09:40|496.2|493.8|495.76|493.36|496.2|493.8|495.58|493.18|0
1643389790000|2022-01-28 17:09:50|495.24|492.84|495.06|492.66|495.24|492.84|495.06|492.66|0
1643389800000|2022-01-28 17:10:00|495.41|493.01|495.85|493.45|495.85|493.45|495.41|493.01|0
1643389810000|2022-01-28 17:10:10|495.93|493.53|495.93|493.53|495.93|493.53|495.68|493.28|0
1643389820000|2022-01-28 17:10:20|496.28|493.88|497.16|494.76|497.16|494.76|496.28|493.88|0
1643389830000|2022-01-28 17:10:30|497.07|494.67|496.37|493.97|497.16|494.76|496.37|493.97|0
1643389840000|2022-01-28 17:10:40|496.02|493.62|496.11|493.71|496.46|494.06|496.02|493.62|0
1643389850000|2022-01-28 17:10:50|495.76|493.36|495.58|493.18|495.76|493.36|495.15|492.75|0
1643389860000|2022-01-28 17:11:00|495.41|493.01|495.58|493.18|495.58|493.18|495.06|492.66|0
1643389870000|2022-01-28 17:11:10|495.41|493.01|495.06|492.66|495.93|493.53|495.06|492.66|0
1643389880000|2022-01-28 17:11:20|494.89|492.49|494.63|492.23|494.89|492.49|494.63|492.23|0
1643389890000|2022-01-28 17:11:30|494.71|492.31|495.23|492.83|495.23|492.83|494.71|492.31|0
1643389900000|2022-01-28 17:11:40|495.06|492.66|495.06|492.66|495.06|492.66|495.06|492.66|0
1643389910000|2022-01-28 17:11:50|494.71|492.31|495.06|492.66|495.06|492.66|494.71|492.31|0
1643389920000|2022-01-28 17:12:00|495.41|493.01|496.2|493.8|496.2|493.8|495.23|492.83|0
1643389930000|2022-01-28 17:12:10|495.93|493.53|498.47|496.07|498.47|496.07|495.93|493.53|0
1643389940000|2022-01-28 17:12:20|498.9|496.5|499.61|497.21|499.61|497.21|498.9|496.5|0
1643389950000|2022-01-28 17:12:30|498.9|496.5|500.66|498.26|500.66|498.26|498.9|496.5|0
1643389960000|2022-01-28 17:12:40|500.31|497.91|501.54|499.14|501.54|499.14|500.31|497.91|0
1643389970000|2022-01-28 17:12:50|501.36|498.96|501.28|498.88|501.89|499.49|501.1|498.7|0
1643389980000|2022-01-28 17:13:00|501.18|498.78|501.18|498.78|501.18|498.78|500.75|498.35|0
1643389990000|2022-01-28 17:13:10|501.54|499.14|501.45|499.05|501.54|499.14|501.36|498.96|0
1643390000000|2022-01-28 17:13:20|501.36|498.96|501.36|498.96|501.54|499.14|501.36|498.96|0
1643390010000|2022-01-28 17:13:30|501.71|499.31|502.06|499.66|502.06|499.66|501.71|499.31|0
1643390020000|2022-01-28 17:13:40|503.12|500.72|503.47|501.07|503.47|501.07|503.12|500.72|0
1643390030000|2022-01-28 17:13:50|503.12|500.72|503.29|500.89|503.29|500.89|503.12|500.72|0
1643390040000|2022-01-28 17:14:00|503.12|500.72|501.71|499.31|503.12|500.72|501.71|499.31|0
1643390050000|2022-01-28 17:14:10|501.8|499.4|502.06|499.66|502.41|500.01|501.8|499.4|0
1643390060000|2022-01-28 17:14:20|502.41|500.01|501.98|499.58|502.41|500.01|501.98|499.58|0
1643390070000|2022-01-28 17:14:30|502.24|499.84|502.06|499.66|502.24|499.84|502.06|499.66|0
1643390080000|2022-01-28 17:14:40|502.33|499.93|501.01|498.61|502.33|499.93|501.01|498.61|0
1643390090000|2022-01-28 17:14:50|500.48|498.08|501.01|498.61|501.01|498.61|500.48|498.08|0
1643390100000|2022-01-28 17:15:00|500.83|498.43|500.13|497.73|500.83|498.43|500.13|497.73|0
1643390110000|2022-01-28 17:15:10|499.96|497.56|502.06|499.66|502.06|499.66|499.96|497.56|0
1643390120000|2022-01-28 17:15:20|501.53|499.13|502.41|500.01|502.41|500.01|501.53|499.13|0
1643390130000|2022-01-28 17:15:30|502.06|499.66|501.89|499.49|502.06|499.66|501.8|499.4|0
1643390140000|2022-01-28 17:15:40|502.06|499.66|502.15|499.75|502.41|500.01|502.06|499.66|0
1643390150000|2022-01-28 17:15:50|501.98|499.58|500.83|498.43|501.98|499.58|500.83|498.43|0
1643390160000|2022-01-28 17:16:00|501.18|498.78|501.45|499.05|501.45|499.05|501.1|498.7|0
1643390170000|2022-01-28 17:16:10|501.1|498.7|501.01|498.61|501.18|498.78|501.01|498.61|0
1643390180000|2022-01-28 17:16:20|500.57|498.17|500.31|497.91|500.57|498.17|500.31|497.91|0
1643390190000|2022-01-28 17:16:30|499.95|497.55|500.66|498.26|500.66|498.26|499.95|497.55|0
1643390200000|2022-01-28 17:16:40|500.57|498.17|500.48|498.08|500.66|498.26|500.48|498.08|0
1643390210000|2022-01-28 17:16:50|500.31|497.91|499.95|497.55|500.48|498.08|499.95|497.55|0
1643390220000|2022-01-28 17:17:00|500.13|497.73|500.13|497.73|500.75|498.35|500.13|497.73|0
1643390230000|2022-01-28 17:17:10|499.95|497.55|499.34|496.94|500.13|497.73|499.34|496.94|0
1643390240000|2022-01-28 17:17:20|500.83|498.43|499.78|497.38|500.83|498.43|499.78|497.38|0
1643390250000|2022-01-28 17:17:30|499.95|497.55|499.95|497.55|500.13|497.73|499.95|497.55|0
1643390260000|2022-01-28 17:17:40|499.78|497.38|499.87|497.47|499.87|497.47|499.78|497.38|0
1643390270000|2022-01-28 17:17:50|499.6|497.2|499.43|497.03|499.78|497.38|499.43|497.03|0
1643390280000|2022-01-28 17:18:00|499.52|497.12|499.25|496.85|499.78|497.38|499.25|496.85|0
1643390290000|2022-01-28 17:18:10|499.08|496.68|498.03|495.63|499.08|496.68|498.03|495.63|0
1643390300000|2022-01-28 17:18:20|498.2|495.8|497.85|495.45|498.2|495.8|497.85|495.45|0
1643390310000|2022-01-28 17:18:30|497.68|495.28|497.68|495.28|497.77|495.37|497.68|495.28|0
1643390330000|2022-01-28 17:18:50|497.85|495.45|497.68|495.28|497.85|495.45|497.68|495.28|0
1643390340000|2022-01-28 17:19:00|497.85|495.45|495.58|493.18|497.85|495.45|495.58|493.18|0
1643390350000|2022-01-28 17:19:10|495.41|493.01|495.41|493.01|495.41|493.01|495.06|492.66|0
1643390360000|2022-01-28 17:19:20|495.06|492.66|494.88|492.48|495.23|492.83|494.88|492.48|0
1643390370000|2022-01-28 17:19:30|494.36|491.96|494.53|492.13|494.54|492.14|494.19|491.79|0
1643390380000|2022-01-28 17:19:40|494.63|492.23|495.58|493.18|495.67|493.27|494.63|492.23|0
1643390390000|2022-01-28 17:19:50|495.93|493.53|495.76|493.36|495.93|493.53|495.58|493.18|0
1643390400000|2022-01-28 17:20:00|496.1|493.7|496.72|494.32|496.72|494.32|496.1|493.7|0
1643390410000|2022-01-28 17:20:10|497.15|494.75|499.43|497.03|499.43|497.03|496.98|494.58|0
1643390420000|2022-01-28 17:20:20|498.64|496.24|498.9|496.5|499.08|496.68|498.64|496.24|0
1643390430000|2022-01-28 17:20:30|499.08|496.68|499.43|497.03|499.6|497.2|499.08|496.68|0
1643390440000|2022-01-28 17:20:40|499.6|497.2|500.75|498.35|500.75|498.35|499.17|496.77|0
1643390450000|2022-01-28 17:20:50|500.66|498.26|501.18|498.78|501.18|498.78|500.66|498.26|0
1643390460000|2022-01-28 17:21:00|501.62|499.22|502.24|499.84|502.24|499.84|501.18|498.78|0
1643390470000|2022-01-28 17:21:10|502.41|500.01|503.12|500.72|503.12|500.72|502.41|500.01|0
1643390480000|2022-01-28 17:21:20|502.41|500.01|502.15|499.75|502.41|500.01|501.88|499.48|0
1643390490000|2022-01-28 17:21:30|502.41|500.01|502.41|500.01|502.41|500.01|502.15|499.75|0
1643390500000|2022-01-28 17:21:40|501.98|499.58|502.41|500.01|502.41|500.01|501.98|499.58|0
1643390510000|2022-01-28 17:21:50|502.76|500.36|502.76|500.36|502.94|500.54|502.76|500.36|0
1643390520000|2022-01-28 17:22:00|503.64|501.24|503.64|501.24|503.82|501.42|503.64|501.24|0
1643390530000|2022-01-28 17:22:10|503.29|500.89|503.47|501.07|503.47|501.07|502.76|500.36|0
1643390540000|2022-01-28 17:22:20|503.11|500.71|504.09|501.69|504.09|501.69|503.11|500.71|0
1643390550000|2022-01-28 17:22:30|504.17|501.77|504.52|502.12|504.52|502.12|504.17|501.77|0
1643390560000|2022-01-28 17:22:40|504.79|502.39|504.79|502.39|504.97|502.57|504.7|502.3|0
1643390570000|2022-01-28 17:22:50|504.97|502.57|505.67|503.27|505.67|503.27|504.97|502.57|0
1643390580000|2022-01-28 17:23:00|505.76|503.36|504.88|502.48|505.76|503.36|504.88|502.48|0
1643390590000|2022-01-28 17:23:10|504.7|502.3|505.5|503.1|505.5|503.1|504.7|502.3|0
1643390600000|2022-01-28 17:23:20|504.7|502.3|504.88|502.48|505.05|502.65|504.7|502.3|0
1643390610000|2022-01-28 17:23:30|504.79|502.39|504.7|502.3|504.97|502.57|504.7|502.3|0
1643390620000|2022-01-28 17:23:40|504.26|501.86|503.64|501.24|504.26|501.86|503.64|501.24|0
1643390630000|2022-01-28 17:23:50|503.82|501.42|503.56|501.16|503.91|501.51|503.56|501.16|0
1643390640000|2022-01-28 17:24:00|503.99|501.59|504.26|501.86|504.26|501.86|503.99|501.59|0
1643390650000|2022-01-28 17:24:10|504.52|502.12|504.79|502.39|504.79|502.39|504.44|502.04|0
1643390660000|2022-01-28 17:24:20|505.23|502.83|506.29|503.89|506.38|503.98|505.23|502.83|0
1643390670000|2022-01-28 17:24:30|505.05|502.65|504.88|502.48|505.05|502.65|504.7|502.3|0
1643390680000|2022-01-28 17:24:40|504.7|502.3|504.7|502.3|504.7|502.3|504.7|502.3|0
1643390690000|2022-01-28 17:24:50|504.17|501.77|504.35|501.95|504.7|502.3|504.17|501.77|0
1643390700000|2022-01-28 17:25:00|504.17|501.77|505.05|502.65|505.05|502.65|504.17|501.77|0
1643390710000|2022-01-28 17:25:10|505.32|502.92|506.03|503.63|506.03|503.63|505.23|502.83|0
1643390720000|2022-01-28 17:25:20|506.38|503.98|506.11|503.71|506.38|503.98|505.4|503|0
1643390730000|2022-01-28 17:25:30|506.29|503.89|507.17|504.77|507.17|504.77|506.29|503.89|0
1643390740000|2022-01-28 17:25:40|508.23|505.83|506.99|504.59|508.23|505.83|506.99|504.59|0
1643390750000|2022-01-28 17:25:50|507.17|504.77|507.97|505.57|507.97|505.57|507.17|504.77|0
1643390760000|2022-01-28 17:26:00|507.88|505.48|507.79|505.39|508.05|505.65|507.7|505.3|0
1643390770000|2022-01-28 17:26:10|507.88|505.48|508.15|505.75|508.15|505.75|507.7|505.3|0
1643390780000|2022-01-28 17:26:20|508.32|505.92|508.41|506.01|508.41|506.01|507.88|505.48|0
1643390790000|2022-01-28 17:26:30|508.23|505.83|508.23|505.83|508.41|506.01|508.23|505.83|0
1643390800000|2022-01-28 17:26:40|507.97|505.57|507.97|505.57|507.97|505.57|507.88|505.48|0
1643390810000|2022-01-28 17:26:50|507.7|505.3|507.09|504.69|507.7|505.3|507.09|504.69|0
1643390820000|2022-01-28 17:27:00|507.35|504.95|505.93|503.53|507.35|504.95|505.93|503.53|0
1643390830000|2022-01-28 17:27:10|505.76|503.36|505.58|503.18|505.76|503.36|505.05|502.65|0
1643390840000|2022-01-28 17:27:20|505.4|503|505.23|502.83|505.4|503|504.87|502.47|0
1643390850000|2022-01-28 17:27:30|504.52|502.12|505.14|502.74|505.14|502.74|504.52|502.12|0
1643390860000|2022-01-28 17:27:40|505.32|502.92|505.4|503|505.85|503.45|505.32|502.92|0
1643390870000|2022-01-28 17:27:50|505.67|503.27|506.38|503.98|506.82|504.42|505.67|503.27|0
1643390880000|2022-01-28 17:28:00|506.55|504.15|506.55|504.15|506.55|504.15|506.46|504.06|0
1643390890000|2022-01-28 17:28:10|507.52|505.12|507.7|505.3|507.7|505.3|507.26|504.86|0
1643390900000|2022-01-28 17:28:20|507.97|505.57|508.23|505.83|508.23|505.83|507.62|505.22|0
1643390910000|2022-01-28 17:28:30|508.41|506.01|509.12|506.72|509.12|506.72|508.41|506.01|0
1643390920000|2022-01-28 17:28:40|509.47|507.07|507.7|505.3|509.47|507.07|507.7|505.3|0
1643390930000|2022-01-28 17:28:50|508.23|505.83|507.7|505.3|508.23|505.83|507.44|505.04|0
1643390940000|2022-01-28 17:29:00|507.52|505.12|507.52|505.12|507.88|505.48|507.52|505.12|0
1643390950000|2022-01-28 17:29:10|507.26|504.86|507.17|504.77|507.44|505.04|507.08|504.68|0
1643390960000|2022-01-28 17:29:20|507.88|505.48|507.7|505.3|508.05|505.65|507.7|505.3|0
1643390970000|2022-01-28 17:29:30|507.35|504.95|506.82|504.42|507.7|505.3|506.82|504.42|0
1643390980000|2022-01-28 17:29:40|506.64|504.24|506.82|504.42|507.08|504.68|506.64|504.24|0
1643390990000|2022-01-28 17:29:50|506.99|504.59|506.99|504.59|506.99|504.59|506.64|504.24|0
1643391000000|2022-01-28 17:30:00|507.97|505.57|508.15|505.75|508.15|505.75|507.44|505.04|0
1643391010000|2022-01-28 17:30:10|508.05|505.65|507.7|505.3|508.68|506.28|507.7|505.3|0
1643391020000|2022-01-28 17:30:20|507.97|505.57|506.46|504.06|507.97|505.57|506.38|503.98|0
1643391030000|2022-01-28 17:30:30|506.55|504.15|506.29|503.89|506.55|504.15|505.76|503.36|0
1643391040000|2022-01-28 17:30:40|506.11|503.71|507.17|504.77|507.17|504.77|506.11|503.71|0
1643391050000|2022-01-28 17:30:50|507.26|504.86|507.88|505.48|507.88|505.48|507.17|504.77|0
1643391060000|2022-01-28 17:31:00|508.05|505.65|506.99|504.59|508.05|505.65|506.99|504.59|0
1643391070000|2022-01-28 17:31:10|505.85|503.45|506.55|504.15|506.55|504.15|505.85|503.45|0
1643391080000|2022-01-28 17:31:20|507.17|504.77|506.29|503.89|507.17|504.77|506.29|503.89|0
1643391090000|2022-01-28 17:31:30|506.99|504.59|507.35|504.95|508.23|505.83|506.99|504.59|0
1643391100000|2022-01-28 17:31:40|507.61|505.21|507.44|505.04|507.97|505.57|507.44|505.04|0
1643391110000|2022-01-28 17:31:50|507.35|504.95|507.26|504.86|507.35|504.95|507.26|504.86|0
1643391120000|2022-01-28 17:32:00|507.35|504.95|507.17|504.77|508.5|506.1|507.17|504.77|0
1643391130000|2022-01-28 17:32:10|507.52|505.12|507.52|505.12|507.88|505.48|507.52|505.12|0
1643391140000|2022-01-28 17:32:20|507.44|505.04|506.64|504.24|507.44|505.04|506.64|504.24|0
1643391150000|2022-01-28 17:32:30|506.81|504.41|506.91|504.51|506.99|504.59|506.64|504.24|0
1643391160000|2022-01-28 17:32:40|507.08|504.68|508.05|505.65|508.05|505.65|506.99|504.59|0
1643391170000|2022-01-28 17:32:50|508.32|505.92|508.68|506.28|508.68|506.28|508.32|505.92|0
1643391180000|2022-01-28 17:33:00|508.41|506.01|509.21|506.81|509.29|506.89|508.41|506.01|0
1643391190000|2022-01-28 17:33:10|509.47|507.07|508.94|506.54|509.65|507.25|508.5|506.1|0
1643391200000|2022-01-28 17:33:20|508.41|506.01|508.58|506.18|508.76|506.36|508.41|506.01|0
1643391210000|2022-01-28 17:33:30|507.7|505.3|506.81|504.41|507.7|505.3|506.81|504.41|0
1643391220000|2022-01-28 17:33:40|506.91|504.51|506.81|504.41|506.99|504.59|506.81|504.41|0
1643391230000|2022-01-28 17:33:50|507.34|504.94|506.81|504.41|507.34|504.94|506.81|504.41|0
1643391240000|2022-01-28 17:34:00|507.44|505.04|507.88|505.48|507.88|505.48|507.34|504.94|0
1643391250000|2022-01-28 17:34:10|507.97|505.57|508.14|505.74|508.41|506.01|507.97|505.57|0
1643391260000|2022-01-28 17:34:20|507.88|505.48|507.52|505.12|508.41|506.01|507.52|505.12|0
1643391270000|2022-01-28 17:34:30|507.7|505.3|508.05|505.65|508.14|505.74|507.7|505.3|0
1643391280000|2022-01-28 17:34:40|508.14|505.74|508.05|505.65|508.23|505.83|508.05|505.65|0
1643391290000|2022-01-28 17:34:50|506.76|504.36|506.15|503.75|506.76|504.36|506.15|503.75|0
1643391300000|2022-01-28 17:35:00|505.52|503.12|506.59|504.19|506.59|504.19|505.52|503.12|0
1643391310000|2022-01-28 17:35:10|507.12|504.72|507.21|504.81|507.65|505.25|506.94|504.54|0
1643391320000|2022-01-28 17:35:20|507.83|505.43|508.01|505.61|508.01|505.61|507.75|505.35|0
1643391330000|2022-01-28 17:35:30|508.19|505.79|508.46|506.06|508.46|506.06|508.19|505.79|0
1643391340000|2022-01-28 17:35:40|508.28|505.88|508.54|506.14|508.54|506.14|508.28|505.88|0
1643391350000|2022-01-28 17:35:50|508.9|506.5|509.61|507.21|509.61|507.21|508.9|506.5|0
1643391360000|2022-01-28 17:36:00|509.7|507.3|509.08|506.68|509.7|507.3|508.99|506.59|0
1643391370000|2022-01-28 17:36:10|508.72|506.32|507.65|505.25|508.72|506.32|507.57|505.17|0
1643391380000|2022-01-28 17:36:20|508.63|506.23|508.81|506.41|509.08|506.68|508.63|506.23|0
1643391390000|2022-01-28 17:36:30|508.54|506.14|508.46|506.06|508.54|506.14|508.01|505.61|0
1643391400000|2022-01-28 17:36:40|508.81|506.41|509.35|506.95|509.35|506.95|508.81|506.41|0
1643391410000|2022-01-28 17:36:50|509.08|506.68|508.01|505.61|509.08|506.68|508.01|505.61|0
1643391420000|2022-01-28 17:37:00|508.19|505.79|507.47|505.07|508.36|505.96|507.47|505.07|0
1643391430000|2022-01-28 17:37:10|506.41|504.01|506.94|504.54|506.94|504.54|506.41|504.01|0
1643391440000|2022-01-28 17:37:20|506.59|504.19|506.23|503.83|506.76|504.36|506.23|503.83|0
1643391450000|2022-01-28 17:37:30|506.5|504.1|504.73|502.33|506.5|504.1|504.73|502.33|0
1643391460000|2022-01-28 17:37:40|504.99|502.59|504.2|501.8|504.99|502.59|504.1|501.7|0
1643391470000|2022-01-28 17:37:50|503.93|501.53|502.6|500.2|503.93|501.53|502.6|500.2|0
1643391480000|2022-01-28 17:38:00|503.4|501|504.55|502.15|504.64|502.24|503.4|501|0
1643391490000|2022-01-28 17:38:10|504.81|502.41|504.28|501.88|504.99|502.59|504.28|501.88|0
1643391500000|2022-01-28 17:38:20|504.55|502.15|505.34|502.94|505.34|502.94|504.37|501.97|0
1643391510000|2022-01-28 17:38:30|505.52|503.12|505.34|502.94|506.05|503.65|505.34|502.94|0
1643391520000|2022-01-28 17:38:40|505.08|502.68|505.26|502.86|505.44|503.04|505.08|502.68|0
1643391530000|2022-01-28 17:38:50|505.7|503.3|506.15|503.75|506.15|503.75|505.7|503.3|0
1643391540000|2022-01-28 17:39:00|506.05|503.65|505.44|503.04|506.05|503.65|505.44|503.04|0
1643391550000|2022-01-28 17:39:10|506.68|504.28|507.12|504.72|507.12|504.72|506.59|504.19|0
1643391560000|2022-01-28 17:39:20|507.3|504.9|507.39|504.99|507.47|505.07|507.3|504.9|0
1643391570000|2022-01-28 17:39:30|507.3|504.9|507.3|504.9|507.57|505.17|507.3|504.9|0
1643391580000|2022-01-28 17:39:40|507.03|504.63|507.21|504.81|507.3|504.9|507.03|504.63|0
1643391590000|2022-01-28 17:39:50|507.47|505.07|508.28|505.88|508.28|505.88|507.47|505.07|0
1643391600000|2022-01-28 17:40:00|508.54|506.14|508.28|505.88|508.54|506.14|508.01|505.61|0
1643391610000|2022-01-28 17:40:10|507.47|505.07|506.94|504.54|507.47|505.07|506.94|504.54|0
1643391620000|2022-01-28 17:40:20|508.63|506.23|508.18|505.78|508.63|506.23|508.01|505.61|0
1643391630000|2022-01-28 17:40:30|508.28|505.88|507.39|504.99|508.28|505.88|507.39|504.99|0
1643391640000|2022-01-28 17:40:40|507.47|505.07|506.23|503.83|507.47|505.07|506.23|503.83|0
1643391650000|2022-01-28 17:40:50|506.41|504.01|506.23|503.83|506.59|504.19|506.23|503.83|0
1643391660000|2022-01-28 17:41:00|506.76|504.36|507.12|504.72|507.12|504.72|506.5|504.1|0
1643391670000|2022-01-28 17:41:10|507.47|505.07|506.59|504.19|507.65|505.25|506.59|504.19|0
1643391680000|2022-01-28 17:41:20|506.94|504.54|506.41|504.01|506.94|504.54|506.41|504.01|0
1643391690000|2022-01-28 17:41:30|506.59|504.19|507.12|504.72|507.12|504.72|506.59|504.19|0
1643391700000|2022-01-28 17:41:40|506.85|504.45|507.21|504.81|507.3|504.9|506.85|504.45|0
1643391710000|2022-01-28 17:41:50|507.3|504.9|507.47|505.07|507.47|505.07|506.76|504.36|0
1643391720000|2022-01-28 17:42:00|507.21|504.81|506.76|504.36|507.21|504.81|506.76|504.36|0
1643391730000|2022-01-28 17:42:10|507.65|505.25|508.1|505.7|508.18|505.78|507.65|505.25|0
1643391740000|2022-01-28 17:42:20|507.83|505.43|507.12|504.72|507.83|505.43|507.12|504.72|0
1643391750000|2022-01-28 17:42:30|507.21|504.81|505.52|503.12|507.21|504.81|505.52|503.12|0
1643391760000|2022-01-28 17:42:40|506.05|503.65|506.85|504.45|507.47|505.07|506.05|503.65|0
1643391770000|2022-01-28 17:42:50|507.21|504.81|506.23|503.83|507.21|504.81|506.23|503.83|0
1643391780000|2022-01-28 17:43:00|506.5|504.1|505.7|503.3|506.5|504.1|505.34|502.94|0
1643391790000|2022-01-28 17:43:10|506.14|503.74|505.97|503.57|506.14|503.74|505.97|503.57|0
1643391800000|2022-01-28 17:43:20|504.99|502.59|505.17|502.77|505.52|503.12|504.99|502.59|0
1643391810000|2022-01-28 17:43:30|505.34|502.94|504.73|502.33|505.34|502.94|504.73|502.33|0
1643391820000|2022-01-28 17:43:40|505.26|502.86|505.34|502.94|505.43|503.03|505.08|502.68|0
1643391830000|2022-01-28 17:43:50|504.99|502.59|504.55|502.15|504.99|502.59|504.55|502.15|0
1643391840000|2022-01-28 17:44:00|504.99|502.59|504.63|502.23|505.08|502.68|504.63|502.23|0
1643391850000|2022-01-28 17:44:10|504.46|502.06|505.97|503.57|505.97|503.57|504.46|502.06|0
1643391860000|2022-01-28 17:44:20|506.76|504.36|506.23|503.83|506.76|504.36|505.7|503.3|0
1643391870000|2022-01-28 17:44:30|506.14|503.74|506.05|503.65|506.14|503.74|505.7|503.3|0
1643391880000|2022-01-28 17:44:40|505.52|503.12|504.63|502.23|505.52|503.12|504.55|502.15|0
1643391890000|2022-01-28 17:44:50|504.37|501.97|503.31|500.91|504.37|501.97|503.31|500.91|0
1643391900000|2022-01-28 17:45:00|503.39|500.99|502.33|499.93|503.39|500.99|502.33|499.93|0
1643391910000|2022-01-28 17:45:10|502.07|499.67|503.04|500.64|503.04|500.64|502.07|499.67|0
1643391920000|2022-01-28 17:45:20|503.22|500.82|503.04|500.64|503.22|500.82|503.04|500.64|0
1643391930000|2022-01-28 17:45:30|503.39|500.99|504.28|501.88|504.28|501.88|503.39|500.99|0
1643391940000|2022-01-28 17:45:40|504.46|502.06|504.99|502.59|505.16|502.76|504.46|502.06|0
1643391950000|2022-01-28 17:45:50|504.63|502.23|504.46|502.06|504.63|502.23|504.46|502.06|0
1643391960000|2022-01-28 17:46:00|504.81|502.41|506.58|504.18|506.58|504.18|504.81|502.41|0
1643391970000|2022-01-28 17:46:10|506.23|503.83|505.87|503.47|506.23|503.83|505.7|503.3|0
1643391980000|2022-01-28 17:46:20|506.23|503.83|506.41|504.01|506.85|504.45|506.23|503.83|0
1643391990000|2022-01-28 17:46:30|506.76|504.36|506.41|504.01|506.76|504.36|506.41|504.01|0
1643392000000|2022-01-28 17:46:40|506.85|504.45|506.76|504.36|506.85|504.45|506.76|504.36|0
1643392010000|2022-01-28 17:46:50|506.23|503.83|506.14|503.74|506.41|504.01|506.14|503.74|0
1643392020000|2022-01-28 17:47:00|505.7|503.3|505.7|503.3|505.97|503.57|505.7|503.3|0
1643392030000|2022-01-28 17:47:10|505.52|503.12|506.58|504.18|506.76|504.36|505.52|503.12|0
1643392040000|2022-01-28 17:47:20|506.23|503.83|506.94|504.54|506.94|504.54|506.23|503.83|0
1643392050000|2022-01-28 17:47:30|507.29|504.89|506.85|504.45|507.29|504.89|506.5|504.1|0
1643392060000|2022-01-28 17:47:40|506.41|504.01|506.41|504.01|506.58|504.18|506.41|504.01|0
1643392070000|2022-01-28 17:47:50|506.58|504.18|507.65|505.25|507.65|505.25|506.58|504.18|0
1643392080000|2022-01-28 17:48:00|507.47|505.07|509.61|507.21|509.61|507.21|507.39|504.99|0
1643392090000|2022-01-28 17:48:10|509.78|507.38|509.25|506.85|509.78|507.38|509.25|506.85|0
1643392100000|2022-01-28 17:48:20|509.07|506.67|508.18|505.78|509.07|506.67|508.18|505.78|0
1643392110000|2022-01-28 17:48:30|507.74|505.34|508.1|505.7|508.1|505.7|507.39|504.99|0
1643392120000|2022-01-28 17:48:40|508.54|506.14|509.07|506.67|509.07|506.67|508.54|506.14|0
1643392130000|2022-01-28 17:48:50|508.89|506.49|507.47|505.07|508.89|506.49|507.47|505.07|0
1643392140000|2022-01-28 17:49:00|507.65|505.25|507.29|504.89|507.65|505.25|507.29|504.89|0
1643392150000|2022-01-28 17:49:10|507.21|504.81|506.23|503.83|507.21|504.81|506.23|503.83|0
1643392160000|2022-01-28 17:49:20|506.05|503.65|506.94|504.54|506.94|504.54|506.05|503.65|0
1643392170000|2022-01-28 17:49:30|506.5|504.1|506.58|504.18|506.58|504.18|506.41|504.01|0
1643392180000|2022-01-28 17:49:40|506.23|503.83|506.23|503.83|506.23|503.83|505.96|503.56|0
1643392190000|2022-01-28 17:49:50|506.76|504.36|507.47|505.07|507.65|505.25|506.76|504.36|0
1643392200000|2022-01-28 17:50:00|507.65|505.25|508.1|505.7|508.1|505.7|507.47|505.07|0
1643392210000|2022-01-28 17:50:10|508.54|506.14|509.88|507.48|509.88|507.48|508.54|506.14|0
1643392220000|2022-01-28 17:50:20|510.85|508.45|512.82|510.42|512.82|510.42|510.77|508.37|0
1643392230000|2022-01-28 17:50:30|513|510.6|512.82|510.42|513|510.6|511.92|509.52|0
1643392240000|2022-01-28 17:50:40|512.46|510.06|512.1|509.7|512.46|510.06|512.1|509.7|0
1643392250000|2022-01-28 17:50:50|511.57|509.17|511.57|509.17|511.57|509.17|511.57|509.17|0
1643392260000|2022-01-28 17:51:00|511.39|508.99|510.5|508.1|511.39|508.99|510.5|508.1|0
1643392270000|2022-01-28 17:51:10|510.67|508.27|510.32|507.92|510.67|508.27|510.32|507.92|0
1643392280000|2022-01-28 17:51:20|509.96|507.56|511.12|508.72|511.12|508.72|509.96|507.56|0
1643392290000|2022-01-28 17:51:30|510.95|508.55|511.21|508.81|511.21|508.81|510.95|508.55|0
1643392300000|2022-01-28 17:51:40|510.95|508.55|511.92|509.52|511.92|509.52|510.95|508.55|0
1643392310000|2022-01-28 17:51:50|511.39|508.99|510.14|507.74|511.39|508.99|510.14|507.74|0
1643392320000|2022-01-28 17:52:00|511.21|508.81|510.67|508.27|511.39|508.99|510.67|508.27|0
1643392330000|2022-01-28 17:52:10|510.5|508.1|511.03|508.63|511.03|508.63|510.5|508.1|0
1643392340000|2022-01-28 17:52:20|511.39|508.99|511.57|509.17|511.57|509.17|511.3|508.9|0
1643392350000|2022-01-28 17:52:30|510.69|508.29|511.41|509.01|511.41|509.01|510.69|508.29|0
1643392360000|2022-01-28 17:52:40|511.59|509.19|511.86|509.46|512.48|510.08|511.59|509.19|0
1643392370000|2022-01-28 17:52:50|512.12|509.72|512.48|510.08|512.48|510.08|512.12|509.72|0
1643392380000|2022-01-28 17:53:00|512.12|509.72|511.77|509.37|512.12|509.72|511.59|509.19|0
1643392390000|2022-01-28 17:53:10|511.94|509.54|512.12|509.72|512.48|510.08|511.94|509.54|0
1643392400000|2022-01-28 17:53:20|512.3|509.9|512.48|510.08|512.48|510.08|512.12|509.72|0
1643392410000|2022-01-28 17:53:30|512.66|510.26|512.66|510.26|512.66|510.26|512.48|510.08|0
1643392420000|2022-01-28 17:53:40|512.3|509.9|512.66|510.26|512.66|510.26|512.3|509.9|0
1643392430000|2022-01-28 17:53:50|512.57|510.17|514.63|512.23|514.63|512.23|512.57|510.17|0
1643392440000|2022-01-28 17:54:00|514.09|511.69|513.02|510.62|514.09|511.69|513.02|510.62|0
1643392450000|2022-01-28 17:54:10|513.38|510.98|513.2|510.8|513.38|510.98|513.2|510.8|0
1643392460000|2022-01-28 17:54:20|513.02|510.62|512.66|510.26|513.11|510.71|512.66|510.26|0
1643392470000|2022-01-28 17:54:30|513.11|510.71|511.76|509.36|513.11|510.71|511.76|509.36|0
1643392480000|2022-01-28 17:54:40|512.12|509.72|512.66|510.26|512.66|510.26|511.59|509.19|0
1643392490000|2022-01-28 17:54:50|512.57|510.17|512.84|510.44|513.38|510.98|512.57|510.17|0
1643392500000|2022-01-28 17:55:00|513.02|510.62|513.55|511.15|513.55|511.15|512.39|509.99|0
1643392510000|2022-01-28 17:55:10|513.38|510.98|512.39|509.99|513.38|510.98|511.76|509.36|0
1643392520000|2022-01-28 17:55:20|511.94|509.54|512.12|509.72|512.22|509.82|511.94|509.54|0
1643392530000|2022-01-28 17:55:30|511.76|509.36|512.12|509.72|512.12|509.72|511.76|509.36|0
1643392540000|2022-01-28 17:55:40|512.3|509.9|511.41|509.01|512.3|509.9|511.41|509.01|0
1643392550000|2022-01-28 17:55:50|511.59|509.19|511.41|509.01|511.59|509.19|511.41|509.01|0
1643392560000|2022-01-28 17:56:00|511.05|508.65|515.03|512.63|515.03|512.63|511.05|508.65|0
1643392570000|2022-01-28 17:56:10|515.11|512.71|515.47|513.07|515.64|513.24|515.11|512.71|0
1643392580000|2022-01-28 17:56:20|515.82|513.42|515.64|513.24|515.82|513.42|515.64|513.24|0
1643392590000|2022-01-28 17:56:30|515.47|513.07|514.4|512|515.47|513.07|514.4|512|0
1643392600000|2022-01-28 17:56:40|513.6|511.2|514.49|512.09|514.49|512.09|513.6|511.2|0
1643392610000|2022-01-28 17:56:50|514.58|512.18|514.75|512.35|515.03|512.63|514.58|512.18|0
1643392620000|2022-01-28 17:57:00|515.11|512.71|515.47|513.07|516.71|514.31|515.11|512.71|0
1643392630000|2022-01-28 17:57:10|515.82|513.42|514.75|512.35|515.82|513.42|514.75|512.35|0
1643392640000|2022-01-28 17:57:20|514.85|512.45|514.49|512.09|514.85|512.45|514.49|512.09|0
1643392650000|2022-01-28 17:57:30|514.58|512.18|514.22|511.82|514.75|512.35|514.14|511.74|0
1643392660000|2022-01-28 17:57:40|514.31|511.91|514.4|512|514.4|512|514.31|511.91|0
1643392670000|2022-01-28 17:57:50|514.58|512.18|512.18|509.78|514.58|512.18|512.18|509.78|0
1643392680000|2022-01-28 17:58:00|513.16|510.76|512.62|510.22|513.16|510.76|512.62|510.22|0
1643392690000|2022-01-28 17:58:10|512.8|510.4|512.36|509.96|512.98|510.58|512.36|509.96|0
1643392700000|2022-01-28 17:58:20|512.62|510.22|513.16|510.76|513.43|511.03|512.62|510.22|0
1643392710000|2022-01-28 17:58:30|513.69|511.29|513.69|511.29|513.69|511.29|513.43|511.03|0
1643392720000|2022-01-28 17:58:40|513.51|511.11|513.87|511.47|513.87|511.47|513.51|511.11|0
1643392730000|2022-01-28 17:58:50|513.78|511.38|513.87|511.47|514.04|511.64|513.78|511.38|0
1643392740000|2022-01-28 17:59:00|514.04|511.64|514.22|511.82|514.49|512.09|514.04|511.64|0
1643392750000|2022-01-28 17:59:10|513.87|511.47|514.4|512|514.4|512|513.78|511.38|0
1643392760000|2022-01-28 17:59:20|513.6|511.2|513.33|510.93|513.6|511.2|512.98|510.58|0
1643392770000|2022-01-28 17:59:30|514.22|511.82|516|513.6|516|513.6|514.22|511.82|0
1643392780000|2022-01-28 17:59:40|516.36|513.96|515.56|513.16|516.36|513.96|515.56|513.16|0
1643392790000|2022-01-28 17:59:50|515.82|513.42|515.74|513.34|515.82|513.42|515.56|513.16|0
1643392800000|2022-01-28 18:00:00|515.82|513.42|515.47|513.07|516.27|513.87|515.47|513.07|0
1643392810000|2022-01-28 18:00:10|515.29|512.89|515.2|512.8|515.47|513.07|515.2|512.8|0
1643392820000|2022-01-28 18:00:20|515.02|512.62|514.22|511.82|515.02|512.62|513.87|511.47|0
1643392830000|2022-01-28 18:00:30|514.4|512|514.04|511.64|514.49|512.09|514.04|511.64|0
1643392840000|2022-01-28 18:00:40|514.22|511.82|514.22|511.82|514.22|511.82|514.14|511.74|0
1643392850000|2022-01-28 18:00:50|514.49|512.09|515.11|512.71|515.64|513.24|514.49|512.09|0
1643392860000|2022-01-28 18:01:00|514.04|511.64|514.22|511.82|514.22|511.82|513.87|511.47|0
1643392870000|2022-01-28 18:01:10|514.4|512|514.4|512|514.58|512.18|514.04|511.64|0
1643392880000|2022-01-28 18:01:20|514.75|512.35|514.58|512.18|514.75|512.35|513.87|511.47|0
1643392890000|2022-01-28 18:01:30|514.49|512.09|514.13|511.73|514.58|512.18|514.13|511.73|0
1643392900000|2022-01-28 18:01:40|513.86|511.46|514.04|511.64|514.22|511.82|513.86|511.46|0
1643392910000|2022-01-28 18:01:50|513.6|511.2|513.69|511.29|513.69|511.29|513.6|511.2|0
1643392920000|2022-01-28 18:02:00|513.33|510.93|513.07|510.67|513.51|511.11|513.07|510.67|0
1643392930000|2022-01-28 18:02:10|512.8|510.4|512.62|510.22|512.8|510.4|512.18|509.78|0
1643392940000|2022-01-28 18:02:20|512.54|510.14|512.71|510.31|512.71|510.31|512.54|510.14|0
1643392950000|2022-01-28 18:02:30|512.45|510.05|512.62|510.22|512.62|510.22|512.27|509.87|0
1643392960000|2022-01-28 18:02:40|512.09|509.69|510.14|507.74|512.09|509.69|509.97|507.57|0
1643392970000|2022-01-28 18:02:50|509.61|507.21|508.38|505.98|509.61|507.21|507.85|505.45|0
1643392980000|2022-01-28 18:03:00|508.47|506.07|509.44|507.04|509.44|507.04|508.47|506.07|0
1643392990000|2022-01-28 18:03:10|509.97|507.57|510.77|508.37|510.77|508.37|509.97|507.57|0
1643393000000|2022-01-28 18:03:20|510.67|508.27|510.67|508.27|510.67|508.27|510.32|507.92|0
1643393010000|2022-01-28 18:03:30|510.5|508.1|509.97|507.57|510.5|508.1|509.97|507.57|0
1643393020000|2022-01-28 18:03:40|510.85|508.45|511.56|509.16|511.56|509.16|510.85|508.45|0
1643393030000|2022-01-28 18:03:50|511.38|508.98|511.03|508.63|511.56|509.16|511.03|508.63|0
1643393040000|2022-01-28 18:04:00|510.85|508.45|509.97|507.57|511.03|508.63|509.97|507.57|0
1643393050000|2022-01-28 18:04:10|510.5|508.1|510.5|508.1|510.5|508.1|510.14|507.74|0
1643393060000|2022-01-28 18:04:20|510.14|507.74|511.2|508.8|511.2|508.8|510.14|507.74|0
1643393070000|2022-01-28 18:04:30|511.03|508.63|511.56|509.16|511.56|509.16|511.03|508.63|0
1643393080000|2022-01-28 18:04:40|511.47|509.07|510.76|508.36|511.47|509.07|510.76|508.36|0
1643393090000|2022-01-28 18:04:50|510.5|508.1|510.5|508.1|510.5|508.1|510.06|507.66|0
1643393100000|2022-01-28 18:05:00|511.91|509.51|511.3|508.9|511.91|509.51|511.3|508.9|0
1643393110000|2022-01-28 18:05:10|510.67|508.27|510.85|508.45|510.85|508.45|510.67|508.27|0
1643393120000|2022-01-28 18:05:20|509.79|507.39|509.43|507.03|509.79|507.39|509.08|506.68|0
1643393130000|2022-01-28 18:05:30|509.26|506.86|508.73|506.33|509.53|507.13|508.73|506.33|0
1643393140000|2022-01-28 18:05:40|509|506.6|509.08|506.68|509.26|506.86|509|506.6|0
1643393150000|2022-01-28 18:05:50|508.9|506.5|508.9|506.5|509.17|506.77|508.9|506.5|0
1643393160000|2022-01-28 18:06:00|509.08|506.68|509.08|506.68|509.26|506.86|509.08|506.68|0
1643393170000|2022-01-28 18:06:10|510.14|507.74|509.7|507.3|510.14|507.74|509.43|507.03|0
1643393180000|2022-01-28 18:06:20|509.43|507.03|508.73|506.33|509.79|507.39|508.73|506.33|0
1643393190000|2022-01-28 18:06:30|508.2|505.8|507.14|504.74|508.2|505.8|507.14|504.74|0
1643393200000|2022-01-28 18:06:40|506.7|504.3|508.02|505.62|508.02|505.62|506.7|504.3|0
1643393210000|2022-01-28 18:06:50|507.85|505.45|508.11|505.71|508.11|505.71|507.85|505.45|0
1643393220000|2022-01-28 18:07:00|508.02|505.62|507.84|505.44|508.2|505.8|507.84|505.44|0
1643393230000|2022-01-28 18:07:10|507.76|505.36|507.49|505.09|507.76|505.36|507.49|505.09|0
1643393240000|2022-01-28 18:07:20|507.67|505.27|508.55|506.15|508.55|506.15|507.67|505.27|0
1643393250000|2022-01-28 18:07:30|508.37|505.97|507.32|504.92|508.37|505.97|507.32|504.92|0
1643393260000|2022-01-28 18:07:40|507.14|504.74|505.55|503.15|507.14|504.74|505.55|503.15|0
1643393270000|2022-01-28 18:07:50|506.08|503.68|506.43|504.03|506.53|504.13|506|503.6|0
1643393280000|2022-01-28 18:08:00|506.17|503.77|505.55|503.15|506.17|503.77|505.55|503.15|0
1643393290000|2022-01-28 18:08:10|506.08|503.68|506.08|503.68|506.08|503.68|505.82|503.42|0
1643393300000|2022-01-28 18:08:20|505.73|503.33|505.38|502.98|505.91|503.51|505.38|502.98|0
1643393310000|2022-01-28 18:08:30|505.55|503.15|505.65|503.25|505.65|503.25|505.47|503.07|0
1643393320000|2022-01-28 18:08:40|505.73|503.33|505.73|503.33|505.73|503.33|505.03|502.63|0
1643393330000|2022-01-28 18:08:50|505.65|503.25|505.55|503.15|505.82|503.42|505.55|503.15|0
1643393340000|2022-01-28 18:09:00|505.38|502.98|506.26|503.86|506.26|503.86|505.38|502.98|0
1643393350000|2022-01-28 18:09:10|506.08|503.68|506.17|503.77|506.61|504.21|506.08|503.68|0
1643393360000|2022-01-28 18:09:20|505.91|503.51|505.82|503.42|506.17|503.77|505.82|503.42|0
1643393370000|2022-01-28 18:09:30|505.73|503.33|503.09|500.69|505.73|503.33|503.09|500.69|0
1643393380000|2022-01-28 18:09:40|502.57|500.17|502.74|500.34|502.74|500.34|502.57|500.17|0
1643393390000|2022-01-28 18:09:50|502.92|500.52|503.36|500.96|503.36|500.96|502.92|500.52|0
1643393400000|2022-01-28 18:10:00|503.44|501.04|504.15|501.75|504.15|501.75|503.44|501.04|0
1643393410000|2022-01-28 18:10:10|504.5|502.1|503.44|501.04|504.77|502.37|503.44|501.04|0
1643393420000|2022-01-28 18:10:20|503.09|500.69|503.27|500.87|503.27|500.87|503.09|500.69|0
1643393430000|2022-01-28 18:10:30|505.03|502.63|503.97|501.57|505.03|502.63|503.97|501.57|0
1643393440000|2022-01-28 18:10:40|503.8|501.4|503.44|501.04|504.06|501.66|503.44|501.04|0
1643393450000|2022-01-28 18:10:50|503.62|501.22|504.15|501.75|504.15|501.75|503.54|501.14|0
1643393460000|2022-01-28 18:11:00|503.97|501.57|504.32|501.92|504.5|502.1|503.97|501.57|0
1643393470000|2022-01-28 18:11:10|503.8|501.4|503.36|500.96|503.8|501.4|503.36|500.96|0
1643393480000|2022-01-28 18:11:20|503.27|500.87|503.36|500.96|503.36|500.96|503.09|500.69|0
1643393490000|2022-01-28 18:11:30|503.09|500.69|502.22|499.82|503.09|500.69|502.04|499.64|0
1643393500000|2022-01-28 18:11:40|502.13|499.73|502.39|499.99|502.39|499.99|501.87|499.47|0
1643393510000|2022-01-28 18:11:50|502.22|499.82|503.09|500.69|503.09|500.69|502.22|499.82|0
1643393520000|2022-01-28 18:12:00|503.18|500.78|503.44|501.04|503.44|501.04|503.18|500.78|0
1643393530000|2022-01-28 18:12:10|503.62|501.22|503.79|501.39|503.79|501.39|503.44|501.04|0
1643393540000|2022-01-28 18:12:20|504.24|501.84|504.24|501.84|504.85|502.45|504.24|501.84|0
1643393550000|2022-01-28 18:12:30|504.32|501.92|503.89|501.49|504.32|501.92|503.79|501.39|0
1643393560000|2022-01-28 18:12:40|503.44|501.04|503.44|501.04|503.44|501.04|503.18|500.78|0
1643393570000|2022-01-28 18:12:50|503.36|500.96|503.27|500.87|503.44|501.04|503.09|500.69|0
1643393580000|2022-01-28 18:13:00|503.36|500.96|504.15|501.75|504.15|501.75|503.36|500.96|0
1643393590000|2022-01-28 18:13:10|503.97|501.57|504.15|501.75|504.24|501.84|503.97|501.57|0
1643393600000|2022-01-28 18:13:20|503.89|501.49|504.41|502.01|504.41|502.01|503.89|501.49|0
1643393610000|2022-01-28 18:13:30|503.79|501.39|503.97|501.57|504.24|501.84|503.79|501.39|0
1643393620000|2022-01-28 18:13:40|504.06|501.66|504.06|501.66|504.06|501.66|503.97|501.57|0
1643393630000|2022-01-28 18:13:50|503.79|501.39|504.15|501.75|504.15|501.75|503.79|501.39|0
1643393640000|2022-01-28 18:14:00|503.79|501.39|504.85|502.45|504.85|502.45|503.79|501.39|0
1643393650000|2022-01-28 18:14:10|504.41|502.01|503.79|501.39|504.41|502.01|503.71|501.31|0
1643393660000|2022-01-28 18:14:20|503.97|501.57|504.15|501.75|504.15|501.75|503.79|501.39|0
1643393670000|2022-01-28 18:14:30|504.06|501.66|503.79|501.39|504.06|501.66|503.79|501.39|0
1643393680000|2022-01-28 18:14:40|503.89|501.49|504.15|501.75|504.15|501.75|503.89|501.49|0
1643393690000|2022-01-28 18:14:50|503.97|501.57|503.97|501.57|504.06|501.66|503.97|501.57|0
1643393700000|2022-01-28 18:15:00|503.36|500.96|503.36|500.96|503.44|501.04|503.27|500.87|0
1643393710000|2022-01-28 18:15:10|503.27|500.87|502.83|500.43|503.27|500.87|502.83|500.43|0
1643393720000|2022-01-28 18:15:20|503.01|500.61|503.36|500.96|503.36|500.96|502.74|500.34|0
1643393730000|2022-01-28 18:15:30|503.09|500.69|503.01|500.61|503.09|500.69|502.92|500.52|0
1643393740000|2022-01-28 18:15:40|502.83|500.43|503.09|500.69|503.09|500.69|502.74|500.34|0
1643393750000|2022-01-28 18:15:50|503.62|501.22|503.79|501.39|504.06|501.66|503.62|501.22|0
1643393760000|2022-01-28 18:16:00|504.14|501.74|504.85|502.45|504.85|502.45|503.88|501.48|0
1643393770000|2022-01-28 18:16:10|505.82|503.42|506.61|504.21|506.61|504.21|505.82|503.42|0
1643393780000|2022-01-28 18:16:20|506.88|504.48|506.26|503.86|506.88|504.48|506.17|503.77|0
1643393790000|2022-01-28 18:16:30|505.73|503.33|505.38|502.98|505.99|503.59|505.38|502.98|0
1643393800000|2022-01-28 18:16:40|505.02|502.62|505.47|503.07|505.55|503.15|505.02|502.62|0
1643393810000|2022-01-28 18:16:50|505.02|502.62|505.38|502.98|505.55|503.15|505.02|502.62|0
1643393820000|2022-01-28 18:17:00|505.2|502.8|503.97|501.57|505.2|502.8|503.62|501.22|0
1643393830000|2022-01-28 18:17:10|504.14|501.74|504.14|501.74|504.59|502.19|504.14|501.74|0
1643393840000|2022-01-28 18:17:20|504.32|501.92|505.11|502.71|505.11|502.71|504.32|501.92|0
1643393850000|2022-01-28 18:17:30|505.2|502.8|505.55|503.15|505.82|503.42|505.2|502.8|0
1643393860000|2022-01-28 18:17:40|505.82|503.42|505.38|502.98|505.82|503.42|505.38|502.98|0
1643393870000|2022-01-28 18:17:50|505.55|503.15|505.37|502.97|505.55|503.15|505.37|502.97|0
1643393880000|2022-01-28 18:18:00|505.55|503.15|505.02|502.62|505.55|503.15|505.02|502.62|0
1643393890000|2022-01-28 18:18:10|504.85|502.45|504.85|502.45|504.85|502.45|504.76|502.36|0
1643393900000|2022-01-28 18:18:20|504.67|502.27|503.97|501.57|504.67|502.27|503.97|501.57|0
1643393910000|2022-01-28 18:18:30|503.88|501.48|503.44|501.04|503.88|501.48|503.44|501.04|0
1643393920000|2022-01-28 18:18:40|503.53|501.13|503.88|501.48|503.88|501.48|503.44|501.04|0
1643393930000|2022-01-28 18:18:50|503.79|501.39|503.97|501.57|503.97|501.57|503.71|501.31|0
1643393940000|2022-01-28 18:19:00|503.88|501.48|503.01|500.61|503.88|501.48|503.01|500.61|0
1643393950000|2022-01-28 18:19:10|503.36|500.96|502.74|500.34|503.36|500.96|502.74|500.34|0
1643393960000|2022-01-28 18:19:20|502.83|500.43|503.62|501.22|503.62|501.22|502.83|500.43|0
1643393970000|2022-01-28 18:19:30|504.5|502.1|504.5|502.1|504.76|502.36|504.5|502.1|0
1643393980000|2022-01-28 18:19:40|504.76|502.36|504.5|502.1|504.76|502.36|504.24|501.84|0
1643393990000|2022-01-28 18:19:50|504.85|502.45|505.02|502.62|505.02|502.62|504.85|502.45|0
1643394000000|2022-01-28 18:20:00|505.9|503.5|506.43|504.03|506.43|504.03|505.9|503.5|0
1643394010000|2022-01-28 18:20:10|506.61|504.21|506.08|503.68|506.61|504.21|506.08|503.68|0
1643394020000|2022-01-28 18:20:20|505.47|503.07|506.25|503.85|506.25|503.85|505.47|503.07|0
1643394030000|2022-01-28 18:20:30|506.17|503.77|505.55|503.15|506.17|503.77|505.37|502.97|0
1643394040000|2022-01-28 18:20:40|505.37|502.97|505.55|503.15|505.55|503.15|505.37|502.97|0
1643394050000|2022-01-28 18:20:50|505.73|503.33|505.9|503.5|506.17|503.77|505.73|503.33|0
1643394060000|2022-01-28 18:21:00|505.82|503.42|505.55|503.15|505.82|503.42|505.55|503.15|0
1643394070000|2022-01-28 18:21:10|505.82|503.42|508.37|505.97|508.37|505.97|505.73|503.33|0
1643394080000|2022-01-28 18:21:20|509.08|506.68|508.37|505.97|509.08|506.68|508.37|505.97|0
1643394090000|2022-01-28 18:21:30|508.19|505.79|508.46|506.06|508.46|506.06|508.02|505.62|0
1643394100000|2022-01-28 18:21:40|508.37|505.97|508.19|505.79|508.72|506.32|508.19|505.79|0
1643394110000|2022-01-28 18:21:50|508.37|505.97|509.08|506.68|509.08|506.68|508.37|505.97|0
1643394120000|2022-01-28 18:22:00|509.61|507.21|510.67|508.27|510.67|508.27|509.43|507.03|0
1643394130000|2022-01-28 18:22:10|511.02|508.62|511.47|509.07|511.47|509.07|511.02|508.62|0
1643394140000|2022-01-28 18:22:20|511.55|509.15|511.55|509.15|511.55|509.15|511.38|508.98|0
1643394150000|2022-01-28 18:22:30|511.47|509.07|511.73|509.33|511.73|509.33|511.38|508.98|0
1643394160000|2022-01-28 18:22:40|512.26|509.86|510.67|508.27|512.26|509.86|510.67|508.27|0
1643394170000|2022-01-28 18:22:50|511.2|508.8|511.02|508.62|511.2|508.8|511.02|508.62|0
1643394180000|2022-01-28 18:23:00|511.2|508.8|510.67|508.27|511.2|508.8|510.67|508.27|0
1643394190000|2022-01-28 18:23:10|510.41|508.01|510.67|508.27|510.67|508.27|509.96|507.56|0
1643394200000|2022-01-28 18:23:20|510.84|508.44|512.44|510.04|512.44|510.04|510.84|508.44|0
1643394210000|2022-01-28 18:23:30|512.18|509.78|512|509.6|512.18|509.78|511.64|509.24|0
1643394220000|2022-01-28 18:23:40|512.18|509.78|511.02|508.62|512.18|509.78|511.02|508.62|0
1643394230000|2022-01-28 18:23:50|510.76|508.36|511.37|508.97|511.55|509.15|510.76|508.36|0
1643394240000|2022-01-28 18:24:00|511.2|508.8|510.49|508.09|511.2|508.8|510.49|508.09|0
1643394250000|2022-01-28 18:24:10|510.67|508.27|510.49|508.09|510.84|508.44|510.49|508.09|0
1643394260000|2022-01-28 18:24:20|510.58|508.18|510.14|507.74|510.58|508.18|510.14|507.74|0
1643394270000|2022-01-28 18:24:30|509.78|507.38|508.9|506.5|509.78|507.38|508.9|506.5|0
1643394280000|2022-01-28 18:24:40|509.08|506.68|508.9|506.5|509.08|506.68|508.72|506.32|0
1643394290000|2022-01-28 18:24:50|508.99|506.59|508.9|506.5|508.99|506.59|508.9|506.5|0
1643394300000|2022-01-28 18:25:00|509.08|506.68|508.9|506.5|509.08|506.68|508.9|506.5|0
1643394310000|2022-01-28 18:25:10|509.25|506.85|507.84|505.44|509.25|506.85|507.84|505.44|0
1643394320000|2022-01-28 18:25:20|508.55|506.15|507.66|505.26|508.55|506.15|507.66|505.26|0
1643394330000|2022-01-28 18:25:30|507.58|505.18|508.33|505.93|508.33|505.93|507.49|505.09|0
1643394340000|2022-01-28 18:25:40|508.16|505.76|508.43|506.03|508.43|506.03|507.98|505.58|0
1643394350000|2022-01-28 18:25:50|508.78|506.38|508.86|506.46|508.95|506.55|508.78|506.38|0
1643394360000|2022-01-28 18:26:00|509.39|506.99|508.86|506.46|509.39|506.99|508.86|506.46|0
1643394370000|2022-01-28 18:26:10|509.57|507.17|509.39|506.99|509.57|507.17|509.21|506.81|0
1643394380000|2022-01-28 18:26:20|510.27|507.87|510.27|507.87|510.45|508.05|510.27|507.87|0
1643394390000|2022-01-28 18:26:30|510.63|508.23|511.33|508.93|511.33|508.93|510.63|508.23|0
1643394400000|2022-01-28 18:26:40|511.16|508.76|511.33|508.93|511.33|508.93|510.8|508.4|0
1643394410000|2022-01-28 18:26:50|511.51|509.11|511.51|509.11|511.51|509.11|511.25|508.85|0
1643394420000|2022-01-28 18:27:00|511.33|508.93|513.63|511.23|513.63|511.23|511.33|508.93|0
1643394430000|2022-01-28 18:27:10|513.46|511.06|514.26|511.86|514.26|511.86|513.46|511.06|0
1643394440000|2022-01-28 18:27:20|514.34|511.94|515.68|513.28|515.76|513.36|514.34|511.94|0
1643394450000|2022-01-28 18:27:30|515.41|513.01|515.23|512.83|515.58|513.18|515.23|512.83|0
1643394460000|2022-01-28 18:27:40|515.05|512.65|514.52|512.12|515.05|512.65|514.52|512.12|0
1643394470000|2022-01-28 18:27:50|514.7|512.3|513.72|511.32|514.7|512.3|513.72|511.32|0
1643394480000|2022-01-28 18:28:00|513.1|510.7|512.57|510.17|513.1|510.7|512.57|510.17|0
1643394490000|2022-01-28 18:28:10|511.69|509.29|511.51|509.11|511.69|509.29|510.8|508.4|0
1643394500000|2022-01-28 18:28:20|511.69|509.29|511.69|509.29|511.69|509.29|511.42|509.02|0
1643394510000|2022-01-28 18:28:30|511.51|509.11|511.95|509.55|511.95|509.55|511.16|508.76|0
1643394520000|2022-01-28 18:28:40|511.86|509.46|511.16|508.76|511.86|509.46|510.98|508.58|0
1643394530000|2022-01-28 18:28:50|510.98|508.58|511.6|509.2|511.6|509.2|510.98|508.58|0
1643394540000|2022-01-28 18:29:00|512.39|509.99|512.75|510.35|512.92|510.52|512.39|509.99|0
1643394550000|2022-01-28 18:29:10|512.57|510.17|511.95|509.55|512.57|510.17|511.95|509.55|0
1643394560000|2022-01-28 18:29:20|511.78|509.38|510.63|508.23|511.78|509.38|510.63|508.23|0
1643394570000|2022-01-28 18:29:30|509.74|507.34|510.45|508.05|510.45|508.05|509.74|507.34|0
1643394580000|2022-01-28 18:29:40|509.92|507.52|510.27|507.87|510.27|507.87|509.92|507.52|0
1643394590000|2022-01-28 18:29:50|510.19|507.79|509.21|506.81|510.19|507.79|509.21|506.81|0
1643394600000|2022-01-28 18:30:00|508.68|506.28|506.75|504.35|508.68|506.28|506.75|504.35|0
1643394610000|2022-01-28 18:30:10|505.69|503.29|505.43|503.03|505.69|503.29|505.43|503.03|0
1643394620000|2022-01-28 18:30:20|505.17|502.77|505.34|502.94|505.34|502.94|504.64|502.24|0
1643394630000|2022-01-28 18:30:30|505.08|502.68|505.52|503.12|505.79|503.39|505.08|502.68|0
1643394640000|2022-01-28 18:30:40|504.82|502.42|503.59|501.19|504.82|502.42|503.24|500.84|0
1643394650000|2022-01-28 18:30:50|502.28|499.88|502.19|499.79|502.28|499.88|501.66|499.26|0
1643394660000|2022-01-28 18:31:00|502.89|500.49|503.06|500.66|503.06|500.66|502.71|500.31|0
1643394670000|2022-01-28 18:31:10|503.51|501.11|503.86|501.46|503.86|501.46|503.24|500.84|0
1643394680000|2022-01-28 18:31:20|504.12|501.72|502.71|500.31|504.12|501.72|502.71|500.31|0
1643394690000|2022-01-28 18:31:30|503.24|500.84|502.89|500.49|503.24|500.84|502.89|500.49|0
1643394700000|2022-01-28 18:31:40|503.24|500.84|503.24|500.84|503.24|500.84|503.06|500.66|0
1643394710000|2022-01-28 18:31:50|503.41|501.01|502.71|500.31|503.41|501.01|502.71|500.31|0
1643394720000|2022-01-28 18:32:00|502.89|500.49|503.41|501.01|504.11|501.71|502.89|500.49|0
1643394730000|2022-01-28 18:32:10|504.03|501.63|504.29|501.89|504.29|501.89|503.94|501.54|0
1643394740000|2022-01-28 18:32:20|504.64|502.24|504.11|501.71|504.64|502.24|503.76|501.36|0
1643394750000|2022-01-28 18:32:30|503.15|500.75|503.59|501.19|503.76|501.36|503.15|500.75|0
1643394760000|2022-01-28 18:32:40|503.94|501.54|504.64|502.24|504.64|502.24|503.76|501.36|0
1643394770000|2022-01-28 18:32:50|504.29|501.89|504.47|502.07|504.47|502.07|504.29|501.89|0
1643394780000|2022-01-28 18:33:00|504.29|501.89|502.98|500.58|504.29|501.89|502.98|500.58|0
1643394790000|2022-01-28 18:33:10|503.06|500.66|503.06|500.66|503.06|500.66|503.06|500.66|0
1643394800000|2022-01-28 18:33:20|503.41|501.01|502.36|499.96|503.41|501.01|502.36|499.96|0
1643394810000|2022-01-28 18:33:30|502.54|500.14|502.36|499.96|502.54|500.14|502.36|499.96|0
1643394820000|2022-01-28 18:33:40|502.71|500.31|503.76|501.36|503.76|501.36|502.71|500.31|0
1643394830000|2022-01-28 18:33:50|503.59|501.19|503.68|501.28|503.76|501.36|503.59|501.19|0
1643394840000|2022-01-28 18:34:00|503.76|501.36|503.41|501.01|503.76|501.36|503.41|501.01|0
1643394850000|2022-01-28 18:34:10|503.59|501.19|502.89|500.49|504.11|501.71|502.89|500.49|0
1643394860000|2022-01-28 18:34:20|502.8|500.4|503.06|500.66|503.06|500.66|502.71|500.31|0
1643394870000|2022-01-28 18:34:30|503.24|500.84|504.29|501.89|504.29|501.89|503.24|500.84|0
1643394880000|2022-01-28 18:34:40|504.11|501.71|504.29|501.89|504.29|501.89|503.76|501.36|0
1643394890000|2022-01-28 18:34:50|504.46|502.06|504.73|502.33|504.73|502.33|504.29|501.89|0
1643394900000|2022-01-28 18:35:00|503.94|501.54|504.21|501.81|504.21|501.81|503.41|501.01|0
1643394910000|2022-01-28 18:35:10|504.38|501.98|504.29|501.89|504.38|501.98|504.2|501.8|0
1643394920000|2022-01-28 18:35:20|504.64|502.24|505.08|502.68|505.17|502.77|504.64|502.24|0
1643394930000|2022-01-28 18:35:30|504.91|502.51|504.73|502.33|504.91|502.51|504.64|502.24|0
1643394940000|2022-01-28 18:35:40|504.03|501.63|504.11|501.71|504.29|501.89|504.03|501.63|0
1643394950000|2022-01-28 18:35:50|503.24|500.84|502.54|500.14|503.24|500.84|502.54|500.14|0
1643394960000|2022-01-28 18:36:00|502.19|499.79|502.01|499.61|502.19|499.79|501.84|499.44|0
1643394970000|2022-01-28 18:36:10|500.61|498.21|500.61|498.21|500.61|498.21|500.44|498.04|0
1643394980000|2022-01-28 18:36:20|500.71|498.31|500.96|498.56|500.96|498.56|500.71|498.31|0
1643394990000|2022-01-28 18:36:30|501.14|498.74|502.89|500.49|504.03|501.63|501.14|498.74|0
1643395000000|2022-01-28 18:36:40|503.59|501.19|503.06|500.66|503.85|501.45|503.06|500.66|0
1643395010000|2022-01-28 18:36:50|503.24|500.84|503.76|501.36|503.76|501.36|503.24|500.84|0
1643395020000|2022-01-28 18:37:00|503.59|501.19|504.29|501.89|504.29|501.89|503.41|501.01|0
1643395030000|2022-01-28 18:37:10|504.11|501.71|503.59|501.19|504.11|501.71|503.33|500.93|0
1643395040000|2022-01-28 18:37:20|504.46|502.06|505.34|502.94|505.34|502.94|504.46|502.06|0
1643395050000|2022-01-28 18:37:30|506.84|504.44|506.75|504.35|506.84|504.44|506.66|504.26|0
1643395060000|2022-01-28 18:37:40|506.92|504.52|505.96|503.56|506.92|504.52|505.96|503.56|0
1643395070000|2022-01-28 18:37:50|505.87|503.47|506.04|503.64|506.04|503.64|505.78|503.38|0
1643395080000|2022-01-28 18:38:00|505.96|503.56|505.52|503.12|505.96|503.56|505.52|503.12|0
1643395090000|2022-01-28 18:38:10|504.81|502.41|505.69|503.29|505.69|503.29|504.81|502.41|0
1643395100000|2022-01-28 18:38:20|505.87|503.47|505.34|502.94|505.87|503.47|505.34|502.94|0
1643395110000|2022-01-28 18:38:30|505.17|502.77|505.34|502.94|505.52|503.12|505.17|502.77|0
1643395120000|2022-01-28 18:38:40|503.76|501.36|503.06|500.66|504.11|501.71|503.06|500.66|0
1643395130000|2022-01-28 18:38:50|503.76|501.36|504.03|501.63|504.11|501.71|503.76|501.36|0
1643395140000|2022-01-28 18:39:00|503.76|501.36|504.29|501.89|504.81|502.41|503.76|501.36|0
1643395150000|2022-01-28 18:39:10|504.2|501.8|503.59|501.19|504.2|501.8|503.24|500.84|0
1643395160000|2022-01-28 18:39:20|503.76|501.36|505.08|502.68|505.08|502.68|503.76|501.36|0
1643395170000|2022-01-28 18:39:30|505.16|502.76|505.08|502.68|505.52|503.12|505.08|502.68|0
1643395180000|2022-01-28 18:39:40|504.99|502.59|504.99|502.59|504.99|502.59|504.81|502.41|0
1643395190000|2022-01-28 18:39:50|504.2|501.8|504.81|502.41|504.81|502.41|504.2|501.8|0
1643395200000|2022-01-28 18:40:00|504.64|502.24|507.27|504.87|507.27|504.87|504.64|502.24|0
1643395210000|2022-01-28 18:40:10|507.63|505.23|507.62|505.22|507.63|505.23|507.36|504.96|0
1643395220000|2022-01-28 18:40:20|506.92|504.52|505.52|503.12|506.92|504.52|505.52|503.12|0
1643395230000|2022-01-28 18:40:30|505.96|503.56|505.69|503.29|506.39|503.99|505.69|503.29|0
1643395240000|2022-01-28 18:40:40|505.61|503.21|505.16|502.76|505.69|503.29|505.16|502.76|0
1643395250000|2022-01-28 18:40:50|504.81|502.41|505.34|502.94|505.69|503.29|504.81|502.41|0
1643395260000|2022-01-28 18:41:00|504.73|502.33|505.16|502.76|505.16|502.76|504.73|502.33|0
1643395270000|2022-01-28 18:41:10|505.08|502.68|505.16|502.76|505.16|502.76|504.99|502.59|0
1643395280000|2022-01-28 18:41:20|506.04|503.64|505.87|503.47|506.13|503.73|505.87|503.47|0
1643395290000|2022-01-28 18:41:30|506.13|503.73|506.31|503.91|506.31|503.91|506.04|503.64|0
1643395300000|2022-01-28 18:41:40|506.04|503.64|506.84|504.44|506.84|504.44|506.04|503.64|0
1643395310000|2022-01-28 18:41:50|506.92|504.52|506.57|504.17|506.92|504.52|506.57|504.17|0
1643395320000|2022-01-28 18:42:00|507.01|504.61|505.69|503.29|507.01|504.61|505.69|503.29|0
1643395330000|2022-01-28 18:42:10|506.04|503.64|505.34|502.94|506.39|503.99|505.34|502.94|0
1643395340000|2022-01-28 18:42:20|505.51|503.11|505.51|503.11|505.61|503.21|505.51|503.11|0
1643395350000|2022-01-28 18:42:30|505.26|502.86|505.61|503.21|505.61|503.21|505.26|502.86|0
1643395360000|2022-01-28 18:42:40|505.51|503.11|505.16|502.76|505.69|503.29|505.16|502.76|0
1643395370000|2022-01-28 18:42:50|504.99|502.59|505.08|502.68|505.16|502.76|504.99|502.59|0
1643395380000|2022-01-28 18:43:00|504.46|502.06|504.99|502.59|504.99|502.59|504.11|501.71|0
1643395390000|2022-01-28 18:43:10|506.31|503.91|506.84|504.44|506.84|504.44|506.31|503.91|0
1643395400000|2022-01-28 18:43:20|506.13|503.73|506.22|503.82|506.39|503.99|506.13|503.73|0
1643395410000|2022-01-28 18:43:30|506.66|504.26|506.39|503.99|506.66|504.26|506.31|503.91|0
1643395420000|2022-01-28 18:43:40|507.8|505.4|507.98|505.58|508.15|505.75|507.8|505.4|0
1643395430000|2022-01-28 18:43:50|507.27|504.87|506.92|504.52|507.45|505.05|506.92|504.52|0
1643395440000|2022-01-28 18:44:00|505.87|503.47|505.87|503.47|505.87|503.47|505.51|503.11|0
1643395450000|2022-01-28 18:44:10|505.69|503.29|505.78|503.38|506.04|503.64|505.69|503.29|0
1643395460000|2022-01-28 18:44:20|504.46|502.06|504.81|502.41|504.81|502.41|503.94|501.54|0
1643395470000|2022-01-28 18:44:30|505.16|502.76|505.25|502.85|505.25|502.85|504.9|502.5|0
1643395480000|2022-01-28 18:44:40|505.16|502.76|504.46|502.06|505.16|502.76|504.11|501.71|0
1643395490000|2022-01-28 18:44:50|504.29|501.89|505.16|502.76|505.16|502.76|504.29|501.89|0
1643395500000|2022-01-28 18:45:00|505.34|502.94|505.25|502.85|505.34|502.94|505.08|502.68|0
1643395510000|2022-01-28 18:45:10|505.16|502.76|506.57|504.17|506.57|504.17|504.81|502.41|0
1643395520000|2022-01-28 18:45:20|506.22|503.82|506.13|503.73|506.39|503.99|506.04|503.64|0
1643395530000|2022-01-28 18:45:30|506.39|503.99|506.04|503.64|506.39|503.99|506.04|503.64|0
1643395540000|2022-01-28 18:45:40|506.57|504.17|506.22|503.82|506.57|504.17|506.04|503.64|0
1643395550000|2022-01-28 18:45:50|506.48|504.08|506.74|504.34|506.74|504.34|506.48|504.08|0
1643395560000|2022-01-28 18:46:00|506.66|504.26|506.13|503.73|506.66|504.26|506.13|503.73|0
1643395570000|2022-01-28 18:46:10|507.01|504.61|504.46|502.06|507.01|504.61|504.46|502.06|0
1643395580000|2022-01-28 18:46:20|503.76|501.36|503.76|501.36|504.11|501.71|503.76|501.36|0
1643395590000|2022-01-28 18:46:30|503.41|501.01|504.81|502.41|504.81|502.41|503.33|500.93|0
1643395600000|2022-01-28 18:46:40|504.73|502.33|504.55|502.15|504.81|502.41|504.55|502.15|0
1643395610000|2022-01-28 18:46:50|504.64|502.24|504.55|502.15|504.64|502.24|504.46|502.06|0
1643395620000|2022-01-28 18:47:00|506.04|503.64|507.54|505.14|507.8|505.4|506.04|503.64|0
1643395630000|2022-01-28 18:47:10|506.74|504.34|506.74|504.34|506.83|504.43|506.66|504.26|0
1643395640000|2022-01-28 18:47:20|507.01|504.61|506.13|503.73|507.01|504.61|506.13|503.73|0
1643395650000|2022-01-28 18:47:30|506.57|504.17|506.74|504.34|507.01|504.61|506.39|503.99|0
1643395660000|2022-01-28 18:47:40|506.39|503.99|505.86|503.46|506.39|503.99|505.86|503.46|0
1643395670000|2022-01-28 18:47:50|505.78|503.38|505.86|503.46|505.96|503.56|505.78|503.38|0
1643395680000|2022-01-28 18:48:00|505.25|502.85|504.99|502.59|505.25|502.85|504.99|502.59|0
1643395690000|2022-01-28 18:48:10|504.9|502.5|504.9|502.5|504.9|502.5|504.55|502.15|0
1643395700000|2022-01-28 18:48:20|504.64|502.24|502.53|500.13|504.64|502.24|502.53|500.13|0
1643395710000|2022-01-28 18:48:30|502.18|499.78|501.48|499.08|502.18|499.78|501.48|499.08|0
1643395720000|2022-01-28 18:48:40|501.66|499.26|502.36|499.96|502.36|499.96|501.66|499.26|0
1643395730000|2022-01-28 18:48:50|502.18|499.78|503.06|500.66|503.06|500.66|502.18|499.78|0
1643395740000|2022-01-28 18:49:00|503.93|501.53|503.23|500.83|503.93|501.53|503.06|500.66|0
1643395750000|2022-01-28 18:49:10|503.58|501.18|503.23|500.83|503.58|501.18|502.88|500.48|0
1643395760000|2022-01-28 18:49:20|503.41|501.01|505.16|502.76|505.51|503.11|503.41|501.01|0
1643395770000|2022-01-28 18:49:30|505.08|502.68|506.66|504.26|506.66|504.26|505.08|502.68|0
1643395780000|2022-01-28 18:49:40|506.57|504.17|505.86|503.46|506.57|504.17|505.86|503.46|0
1643395790000|2022-01-28 18:49:50|506.04|503.64|505.86|503.46|506.04|503.64|505.69|503.29|0
1643395800000|2022-01-28 18:50:00|506.22|503.82|505.95|503.55|506.22|503.82|505.34|502.94|0
1643395810000|2022-01-28 18:50:10|504.81|502.41|504.28|501.88|504.99|502.59|504.28|501.88|0
1643395820000|2022-01-28 18:50:20|505.08|502.68|505.16|502.76|505.16|502.76|504.81|502.41|0
1643395830000|2022-01-28 18:50:30|505.25|502.85|505.86|503.46|505.86|503.46|505.16|502.76|0
1643395840000|2022-01-28 18:50:40|505.51|503.11|505.6|503.2|505.6|503.2|505.51|503.11|0
1643395850000|2022-01-28 18:50:50|505.51|503.11|505.51|503.11|505.51|503.11|505.34|502.94|0
1643395860000|2022-01-28 18:51:00|506.92|504.52|505.25|502.85|506.92|504.52|505.25|502.85|0
1643395870000|2022-01-28 18:51:10|505.43|503.03|505.08|502.68|505.43|503.03|504.99|502.59|0
1643395880000|2022-01-28 18:51:20|505.51|503.11|504.81|502.41|505.51|503.11|504.81|502.41|0
1643395890000|2022-01-28 18:51:30|504.73|502.33|504.63|502.23|504.73|502.33|504.46|502.06|0
1643395900000|2022-01-28 18:51:40|504.2|501.8|503.93|501.53|504.46|502.06|503.93|501.53|0
1643395910000|2022-01-28 18:51:50|504.11|501.71|503.76|501.36|504.11|501.71|503.76|501.36|0
1643395920000|2022-01-28 18:52:00|502.53|500.13|503.06|500.66|503.06|500.66|502.53|500.13|0
1643395930000|2022-01-28 18:52:10|503.15|500.75|504.28|501.88|504.46|502.06|503.15|500.75|0
1643395940000|2022-01-28 18:52:20|503.93|501.53|504.28|501.88|504.28|501.88|503.93|501.53|0
1643395950000|2022-01-28 18:52:30|503.41|501.01|503.41|501.01|503.76|501.36|503.41|501.01|0
1643395960000|2022-01-28 18:52:40|503.5|501.1|503.58|501.18|503.93|501.53|503.5|501.1|0
1643395970000|2022-01-28 18:52:50|503.76|501.36|504.28|501.88|504.28|501.88|503.58|501.18|0
1643395980000|2022-01-28 18:53:00|503.85|501.45|503.41|501.01|503.85|501.45|503.41|501.01|0
1643395990000|2022-01-28 18:53:10|503.23|500.83|503.06|500.66|503.41|501.01|503.06|500.66|0
1643396000000|2022-01-28 18:53:20|502.97|500.57|503.15|500.75|503.23|500.83|502.97|500.57|0
1643396010000|2022-01-28 18:53:30|503.23|500.83|503.41|501.01|503.41|501.01|502.97|500.57|0
1643396020000|2022-01-28 18:53:40|503.23|500.83|502.88|500.48|503.41|501.01|502.88|500.48|0
1643396030000|2022-01-28 18:53:50|503.23|500.83|502.62|500.22|503.23|500.83|502.62|500.22|0
1643396040000|2022-01-28 18:54:00|502.27|499.87|502.18|499.78|502.71|500.31|502.18|499.78|0
1643396050000|2022-01-28 18:54:10|500.61|498.21|500.61|498.21|500.78|498.38|500.52|498.12|0
1643396060000|2022-01-28 18:54:20|500.87|498.47|501.13|498.73|501.13|498.73|500.78|498.38|0
1643396070000|2022-01-28 18:54:30|500.96|498.56|501.66|499.26|501.66|499.26|500.96|498.56|0
1643396080000|2022-01-28 18:54:40|502.1|499.7|501.66|499.26|502.1|499.7|501.66|499.26|0
1643396090000|2022-01-28 18:54:50|502.1|499.7|502.88|500.48|502.88|500.48|502.1|499.7|0
1643396100000|2022-01-28 18:55:00|503.76|501.36|503.15|500.75|503.76|501.36|503.15|500.75|0
1643396110000|2022-01-28 18:55:10|503.23|500.83|503.06|500.66|504.2|501.8|503.06|500.66|0
1643396120000|2022-01-28 18:55:20|503.23|500.83|503.23|500.83|503.41|501.01|502.88|500.48|0
1643396130000|2022-01-28 18:55:30|503.06|500.66|503.23|500.83|503.5|501.1|503.06|500.66|0
1643396140000|2022-01-28 18:55:40|503.32|500.92|503.06|500.66|503.41|501.01|503.06|500.66|0
1643396150000|2022-01-28 18:55:50|503.15|500.75|502.71|500.31|503.23|500.83|502.71|500.31|0
1643396160000|2022-01-28 18:56:00|502.45|500.05|501.13|498.73|502.45|500.05|501.13|498.73|0
1643396170000|2022-01-28 18:56:10|500.87|498.47|500.61|498.21|500.87|498.47|500.61|498.21|0
1643396180000|2022-01-28 18:56:20|500.78|498.38|501.48|499.08|501.48|499.08|500.78|498.38|0
1643396190000|2022-01-28 18:56:30|501.4|499|501.48|499.08|501.57|499.17|501.31|498.91|0
1643396200000|2022-01-28 18:56:40|501.66|499.26|501.83|499.43|501.83|499.43|501.05|498.65|0
1643396210000|2022-01-28 18:56:50|501.75|499.35|503.58|501.18|503.58|501.18|501.66|499.26|0
1643396220000|2022-01-28 18:57:00|503.41|501.01|504.37|501.97|504.37|501.97|503.41|501.01|0
1643396230000|2022-01-28 18:57:10|503.23|500.83|503.76|501.36|503.93|501.53|503.23|500.83|0
1643396240000|2022-01-28 18:57:20|503.58|501.18|503.85|501.45|503.85|501.45|503.58|501.18|0
1643396250000|2022-01-28 18:57:30|503.76|501.36|503.15|500.75|503.76|501.36|503.15|500.75|0
1643396260000|2022-01-28 18:57:40|503.76|501.36|503.67|501.27|503.76|501.36|503.58|501.18|0
1643396270000|2022-01-28 18:57:50|503.76|501.36|502.88|500.48|503.76|501.36|502.71|500.31|0
1643396280000|2022-01-28 18:58:00|501.48|499.08|502.27|499.87|502.27|499.87|501.48|499.08|0
1643396290000|2022-01-28 18:58:10|501.4|499|501.83|499.43|501.83|499.43|501.4|499|0
1643396300000|2022-01-28 18:58:20|501.75|499.35|501.92|499.52|501.92|499.52|501.66|499.26|0
1643396310000|2022-01-28 18:58:30|502.27|499.87|500.87|498.47|502.27|499.87|500.87|498.47|0
1643396320000|2022-01-28 18:58:40|502.35|499.95|502.8|500.4|502.97|500.57|502.35|499.95|0
1643396330000|2022-01-28 18:58:50|503.05|500.65|502.53|500.13|503.05|500.65|502.53|500.13|0
1643396340000|2022-01-28 18:59:00|502.7|500.3|502.18|499.78|502.7|500.3|501.83|499.43|0
1643396350000|2022-01-28 18:59:10|501.66|499.26|502|499.6|502.53|500.13|501.66|499.26|0
1643396360000|2022-01-28 18:59:20|501.83|499.43|501.31|498.91|502|499.6|501.31|498.91|0
1643396370000|2022-01-28 18:59:30|500.43|498.03|500.35|497.95|500.78|498.38|500.35|497.95|0
1643396380000|2022-01-28 18:59:40|500.78|498.38|501.92|499.52|501.92|499.52|500.61|498.21|0
1643396390000|2022-01-28 18:59:50|502.35|499.95|504.81|502.41|504.81|502.41|502.1|499.7|0
1643396400000|2022-01-28 19:00:00|504.46|502.06|501.65|499.25|504.46|502.06|501.65|499.25|0
1643396410000|2022-01-28 19:00:10|501.31|498.91|498.51|496.11|501.31|498.91|498.51|496.11|0
1643396420000|2022-01-28 19:00:20|498.95|496.55|500.08|497.68|500.08|497.68|498.95|496.55|0
1643396430000|2022-01-28 19:00:30|500.35|497.95|502.53|500.13|502.53|500.13|500.26|497.86|0
1643396440000|2022-01-28 19:00:40|502|499.6|502.7|500.3|502.7|500.3|502|499.6|0
1643396450000|2022-01-28 19:00:50|502.62|500.22|502.53|500.13|502.62|500.22|502|499.6|0
1643396460000|2022-01-28 19:01:00|499.73|497.33|501.13|498.73|501.22|498.82|499.73|497.33|0
1643396470000|2022-01-28 19:01:10|500.96|498.56|501.83|499.43|501.83|499.43|500.96|498.56|0
1643396480000|2022-01-28 19:01:20|501.65|499.25|502.62|500.22|502.88|500.48|501.65|499.25|0
1643396490000|2022-01-28 19:01:30|502.1|499.7|502.44|500.04|502.44|500.04|502.1|499.7|0
1643396500000|2022-01-28 19:01:40|502.7|500.3|502.7|500.3|503.05|500.65|502.7|500.3|0
1643396510000|2022-01-28 19:01:50|502.27|499.87|502.53|500.13|502.53|500.13|502.27|499.87|0
1643396520000|2022-01-28 19:02:00|502.44|500.04|502.62|500.22|502.62|500.22|502|499.6|0
1643396530000|2022-01-28 19:02:10|502.35|499.95|502.79|500.39|502.88|500.48|502.35|499.95|0
1643396540000|2022-01-28 19:02:20|502.88|500.48|502.7|500.3|503.05|500.65|502.53|500.13|0
1643396550000|2022-01-28 19:02:30|502.27|499.87|502.53|500.13|502.7|500.3|502.27|499.87|0
1643396560000|2022-01-28 19:02:40|503.14|500.74|503.75|501.35|503.75|501.35|503.14|500.74|0
1643396570000|2022-01-28 19:02:50|503.58|501.18|505.86|503.46|505.86|503.46|503.58|501.18|0
1643396580000|2022-01-28 19:03:00|506.91|504.51|505.68|503.28|506.91|504.51|505.68|503.28|0
1643396590000|2022-01-28 19:03:10|505.33|502.93|506.74|504.34|506.74|504.34|505.33|502.93|0
1643396600000|2022-01-28 19:03:20|507.53|505.13|507.09|504.69|507.53|505.13|507.09|504.69|0
1643396610000|2022-01-28 19:03:30|506.83|504.43|507.09|504.69|507.18|504.78|506.83|504.43|0
1643396620000|2022-01-28 19:03:40|507.18|504.78|506.74|504.34|507.18|504.78|506.74|504.34|0
1643396630000|2022-01-28 19:03:50|506.48|504.08|505.33|502.93|506.48|504.08|505.33|502.93|0
1643396640000|2022-01-28 19:04:00|505.6|503.2|505.07|502.67|505.77|503.37|505.07|502.67|0
1643396650000|2022-01-28 19:04:10|505.33|502.93|506.03|503.63|506.39|503.99|505.33|502.93|0
1643396660000|2022-01-28 19:04:20|506.56|504.16|506.03|503.63|506.65|504.25|506.03|503.63|0
1643396670000|2022-01-28 19:04:30|506.56|504.16|506.83|504.43|506.83|504.43|506.56|504.16|0
1643396680000|2022-01-28 19:04:40|506.65|504.25|506.39|503.99|506.65|504.25|506.39|503.99|0
1643396690000|2022-01-28 19:04:50|506.74|504.34|508.32|505.92|508.32|505.92|506.74|504.34|0
1643396700000|2022-01-28 19:05:00|508.67|506.27|509.91|507.51|509.91|507.51|508.67|506.27|0
1643396710000|2022-01-28 19:05:10|509.82|507.42|509.38|506.98|509.91|507.51|509.38|506.98|0
1643396720000|2022-01-28 19:05:20|508.67|506.27|508.5|506.1|508.85|506.45|508.5|506.1|0
1643396730000|2022-01-28 19:05:30|508.59|506.19|509.55|507.15|509.55|507.15|508.59|506.19|0
1643396740000|2022-01-28 19:05:40|509.73|507.33|509.03|506.63|509.73|507.33|509.03|506.63|0
1643396750000|2022-01-28 19:05:50|509.2|506.8|508.85|506.45|509.2|506.8|508.85|506.45|0
1643396760000|2022-01-28 19:06:00|511.32|508.92|510.97|508.57|511.32|508.92|510.97|508.57|0
1643396770000|2022-01-28 19:06:10|510.61|508.21|510.97|508.57|510.97|508.57|510.44|508.04|0
1643396780000|2022-01-28 19:06:20|511.14|508.74|511.5|509.1|511.5|509.1|511.14|508.74|0
1643396790000|2022-01-28 19:06:30|511.67|509.27|511.67|509.27|511.67|509.27|511.32|508.92|0
1643396800000|2022-01-28 19:06:40|513.27|510.87|512.73|510.33|513.27|510.87|512.56|510.16|0
1643396810000|2022-01-28 19:06:50|512.83|510.43|512.73|510.33|512.83|510.43|512.56|510.16|0
1643396820000|2022-01-28 19:07:00|512.38|509.98|513.36|510.96|513.36|510.96|512.3|509.9|0
1643396830000|2022-01-28 19:07:10|512.91|510.51|512.83|510.43|513|510.6|512.83|510.43|0
1643396840000|2022-01-28 19:07:20|513|510.6|513.44|511.04|513.44|511.04|512.91|510.51|0
1643396850000|2022-01-28 19:07:30|513.62|511.22|513.44|511.04|513.62|511.22|512.91|510.51|0
1643396860000|2022-01-28 19:07:40|513.27|510.87|512.91|510.51|513.27|510.87|512.91|510.51|0
1643396870000|2022-01-28 19:07:50|513.09|510.69|514.86|512.46|514.86|512.46|513.09|510.69|0
1643396880000|2022-01-28 19:08:00|514.6|512.2|514.33|511.93|514.86|512.46|514.33|511.93|0
1643396890000|2022-01-28 19:08:10|514.15|511.75|513.8|511.4|514.33|511.93|513.8|511.4|0
1643396900000|2022-01-28 19:08:20|513.97|511.57|513.71|511.31|513.97|511.57|513.71|511.31|0
1643396910000|2022-01-28 19:08:30|514.15|511.75|515.22|512.82|515.22|512.82|514.15|511.75|0
1643396920000|2022-01-28 19:08:40|515.39|512.99|514.95|512.55|515.39|512.99|514.95|512.55|0
1643396930000|2022-01-28 19:08:50|515.13|512.73|514.51|512.11|515.13|512.73|514.42|512.02|0
1643396940000|2022-01-28 19:09:00|514.33|511.93|514.15|511.75|514.33|511.93|514.07|511.67|0
1643396950000|2022-01-28 19:09:10|514.42|512.02|514.42|512.02|515.13|512.73|514.42|512.02|0
1643396960000|2022-01-28 19:09:20|514.86|512.46|514.42|512.02|514.86|512.46|514.33|511.93|0
1643396970000|2022-01-28 19:09:30|513.89|511.49|513.44|511.04|514.15|511.75|513.44|511.04|0
1643396980000|2022-01-28 19:09:40|513.62|511.22|513.8|511.4|513.8|511.4|513.44|511.04|0
1643396990000|2022-01-28 19:09:50|514.07|511.67|513.8|511.4|514.15|511.75|513.62|511.22|0
1643397000000|2022-01-28 19:10:00|513.89|511.49|514.86|512.46|514.86|512.46|513.89|511.49|0
1643397010000|2022-01-28 19:10:10|515.13|512.73|514.15|511.75|515.13|512.73|514.15|511.75|0
1643397020000|2022-01-28 19:10:20|514.33|511.93|513.44|511.04|514.33|511.93|513.26|510.86|0
1643397030000|2022-01-28 19:10:30|513.71|511.31|513.97|511.57|513.97|511.57|513.26|510.86|0
1643397040000|2022-01-28 19:10:40|513.62|511.22|513.44|511.04|513.71|511.31|513.44|511.04|0
1643397050000|2022-01-28 19:10:50|513.71|511.31|513.44|511.04|513.71|511.31|513.44|511.04|0
1643397060000|2022-01-28 19:11:00|513.53|511.13|514.15|511.75|514.15|511.75|513.53|511.13|0
1643397070000|2022-01-28 19:11:10|514.33|511.93|515.04|512.64|515.04|512.64|514.33|511.93|0
1643397080000|2022-01-28 19:11:20|515.57|513.17|517.52|515.12|517.52|515.12|515.57|513.17|0
1643397090000|2022-01-28 19:11:30|518.41|516.01|518.24|515.84|518.41|516.01|518.24|515.84|0
1643397100000|2022-01-28 19:11:40|517.35|514.95|516.99|514.59|517.35|514.95|516.99|514.59|0
1643397110000|2022-01-28 19:11:50|517.35|514.95|517.17|514.77|517.35|514.95|516.81|514.41|0
1643397120000|2022-01-28 19:12:00|516.63|514.23|517.52|515.12|517.52|515.12|516.63|514.23|0
1643397130000|2022-01-28 19:12:10|517.7|515.3|517.35|514.95|517.7|515.3|517.17|514.77|0
1643397140000|2022-01-28 19:12:20|516.81|514.41|517.17|514.77|517.79|515.39|516.81|514.41|0
1643397150000|2022-01-28 19:12:30|517.26|514.86|517.17|514.77|517.26|514.86|517.08|514.68|0
1643397160000|2022-01-28 19:12:40|517.7|515.3|517.88|515.48|517.88|515.48|517.7|515.3|0
1643397170000|2022-01-28 19:12:50|517.52|515.12|516.81|514.41|517.52|515.12|516.81|514.41|0
1643397180000|2022-01-28 19:13:00|516.9|514.5|517.17|514.77|517.17|514.77|516.9|514.5|0
1643397190000|2022-01-28 19:13:10|516.99|514.59|516.63|514.23|517.17|514.77|516.63|514.23|0
1643397200000|2022-01-28 19:13:20|517.35|514.95|517.17|514.77|517.35|514.95|516.99|514.59|0
1643397210000|2022-01-28 19:13:30|516.99|514.59|517.52|515.12|517.52|515.12|516.99|514.59|0
1643397220000|2022-01-28 19:13:40|517.79|515.39|517.52|515.12|517.79|515.39|517.52|515.12|0
1643397230000|2022-01-28 19:13:50|517.88|515.48|517.79|515.39|517.88|515.48|517.52|515.12|0
1643397240000|2022-01-28 19:14:00|518.24|515.84|518.15|515.75|518.41|516.01|518.15|515.75|0
1643397250000|2022-01-28 19:14:10|518.33|515.93|517.88|515.48|518.33|515.93|517.88|515.48|0
1643397260000|2022-01-28 19:14:20|518.41|516.01|518.86|516.46|518.95|516.55|518.41|516.01|0
1643397270000|2022-01-28 19:14:30|520.11|517.71|520.02|517.62|520.37|517.97|520.02|517.62|0
1643397280000|2022-01-28 19:14:40|520.2|517.8|519.93|517.53|520.2|517.8|519.93|517.53|0
1643397290000|2022-01-28 19:14:50|519.84|517.44|520.37|517.97|520.55|518.15|519.84|517.44|0
1643397300000|2022-01-28 19:15:00|520.29|517.89|521.62|519.22|521.62|519.22|520.29|517.89|0
1643397310000|2022-01-28 19:15:10|521.98|519.58|521.45|519.05|522.34|519.94|521.45|519.05|0
1643397320000|2022-01-28 19:15:20|521.54|519.14|522.34|519.94|522.34|519.94|521.54|519.14|0
1643397330000|2022-01-28 19:15:30|522.16|519.76|522.34|519.94|522.7|520.3|522.16|519.76|0
1643397340000|2022-01-28 19:15:40|522.25|519.85|522.52|520.12|522.52|520.12|522.25|519.85|0
1643397350000|2022-01-28 19:15:50|522.34|519.94|521.98|519.58|522.34|519.94|521.98|519.58|0
1643397360000|2022-01-28 19:16:00|522.16|519.76|523.05|520.65|523.05|520.65|522.16|519.76|0
1643397370000|2022-01-28 19:16:10|524.13|521.73|521.25|518.85|524.13|521.73|521.25|518.85|0
1643397380000|2022-01-28 19:16:20|521.91|519.51|522.09|519.69|522.09|519.69|521.82|519.42|0
1643397390000|2022-01-28 19:16:30|522.27|519.87|521.73|519.33|522.27|519.87|521.55|519.15|0
1643397400000|2022-01-28 19:16:40|521.64|519.24|521.01|518.61|521.73|519.33|521.01|518.61|0
1643397410000|2022-01-28 19:16:50|521.11|518.71|521.73|519.33|521.73|519.33|521.11|518.71|0
1643397420000|2022-01-28 19:17:00|521.55|519.15|523.62|521.22|524.06|521.66|521.55|519.15|0
1643397430000|2022-01-28 19:17:10|522.63|520.23|522.37|519.97|522.63|520.23|522.27|519.87|0
1643397440000|2022-01-28 19:17:20|522.27|519.87|521.12|518.72|522.27|519.87|521.12|518.72|0
1643397450000|2022-01-28 19:17:30|521.56|519.16|521.2|518.8|521.65|519.25|521.2|518.8|0
1643397460000|2022-01-28 19:17:40|522.27|519.87|521.91|519.51|522.45|520.05|521.56|519.16|0
1643397470000|2022-01-28 19:17:50|522.27|519.87|523.17|520.77|523.17|520.77|522.27|519.87|0
1643397480000|2022-01-28 19:18:00|522.81|520.41|522.99|520.59|522.99|520.59|522.63|520.23|0
1643397490000|2022-01-28 19:18:10|522.63|520.23|522.99|520.59|522.99|520.59|522.63|520.23|0
1643397500000|2022-01-28 19:18:20|523.52|521.12|523.88|521.48|523.88|521.48|523.34|520.94|0
1643397510000|2022-01-28 19:18:30|524.06|521.66|524.06|521.66|524.33|521.93|523.62|521.22|0
1643397520000|2022-01-28 19:18:40|524.15|521.75|523.88|521.48|524.15|521.75|523.7|521.3|0
1643397530000|2022-01-28 19:18:50|524.06|521.66|523.52|521.12|524.06|521.66|523.52|521.12|0
1643397540000|2022-01-28 19:19:00|523.7|521.3|523.97|521.57|523.97|521.57|523.7|521.3|0
1643397550000|2022-01-28 19:19:10|524.15|521.75|523.7|521.3|524.15|521.75|523.7|521.3|0
1643397560000|2022-01-28 19:19:20|524.06|521.66|524.24|521.84|524.24|521.84|523.62|521.22|0
1643397570000|2022-01-28 19:19:30|524.42|522.02|524.24|521.84|524.42|522.02|524.24|521.84|0
1643397580000|2022-01-28 19:19:40|524.06|521.66|523.34|520.94|524.24|521.84|523.34|520.94|0
1643397590000|2022-01-28 19:19:50|523.16|520.76|524.06|521.66|524.15|521.75|523.16|520.76|0
1643397600000|2022-01-28 19:20:00|523.97|521.57|524.6|522.2|524.6|522.2|523.97|521.57|0
1643397610000|2022-01-28 19:20:10|524.51|522.11|524.6|522.2|524.6|522.2|524.51|522.11|0
1643397620000|2022-01-28 19:20:20|524.42|522.02|526.03|523.63|526.03|523.63|524.42|522.02|0
1643397630000|2022-01-28 19:20:30|526.48|524.08|527.11|524.71|527.11|524.71|526.48|524.08|0
1643397640000|2022-01-28 19:20:40|527.29|524.89|526.93|524.53|527.64|525.24|526.93|524.53|0
1643397650000|2022-01-28 19:20:50|526.48|524.08|525.49|523.09|526.48|524.08|525.49|523.09|0
1643397660000|2022-01-28 19:21:00|525.67|523.27|527.11|524.71|527.11|524.71|525.67|523.27|0
1643397670000|2022-01-28 19:21:10|526.3|523.9|526.75|524.35|526.75|524.35|526.3|523.9|0
1643397680000|2022-01-28 19:21:20|527.11|524.71|526.75|524.35|527.11|524.71|526.75|524.35|0
1643397690000|2022-01-28 19:21:30|526.57|524.17|527.11|524.71|527.28|524.88|526.48|524.08|0
1643397700000|2022-01-28 19:21:40|527.02|524.62|527.46|525.06|527.46|525.06|527.02|524.62|0
1643397710000|2022-01-28 19:21:50|527.28|524.88|526.39|523.99|527.46|525.06|526.39|523.99|0
1643397720000|2022-01-28 19:22:00|526.66|524.26|527.46|525.06|527.46|525.06|526.66|524.26|0
1643397730000|2022-01-28 19:22:10|527.56|525.16|527.46|525.06|527.56|525.16|527.46|525.06|0
1643397740000|2022-01-28 19:22:20|527.28|524.88|527.64|525.24|527.64|525.24|527.28|524.88|0
1643397750000|2022-01-28 19:22:30|527.74|525.34|527.64|525.24|527.74|525.34|527.46|525.06|0
1643397760000|2022-01-28 19:22:40|527.28|524.88|526.57|524.17|527.28|524.88|526.57|524.17|0
1643397770000|2022-01-28 19:22:50|526.75|524.35|527.02|524.62|527.1|524.7|526.75|524.35|0
1643397780000|2022-01-28 19:23:00|527.2|524.8|529.08|526.68|529.08|526.68|527.2|524.8|0
1643397790000|2022-01-28 19:23:10|529.98|527.58|529.8|527.4|530.34|527.94|529.8|527.4|0
1643397800000|2022-01-28 19:23:20|528.72|526.32|527.46|525.06|528.72|526.32|527.46|525.06|0
1643397810000|2022-01-28 19:23:30|526.93|524.53|527.02|524.62|527.28|524.88|526.93|524.53|0
1643397820000|2022-01-28 19:23:40|527.1|524.7|527.1|524.7|527.1|524.7|526.75|524.35|0
1643397830000|2022-01-28 19:23:50|528|525.6|528.28|525.88|528.72|526.32|528|525.6|0
1643397840000|2022-01-28 19:24:00|528|525.6|527.28|524.88|528|525.6|527.28|524.88|0
1643397850000|2022-01-28 19:24:10|526.93|524.53|527.92|525.52|527.92|525.52|526.93|524.53|0
1643397860000|2022-01-28 19:24:20|528.18|525.78|528.99|526.59|529.08|526.68|528.18|525.78|0
1643397870000|2022-01-28 19:24:30|529.08|526.68|529.17|526.77|529.26|526.86|528.99|526.59|0
1643397880000|2022-01-28 19:24:40|529.8|527.4|531.6|529.2|531.78|529.38|529.8|527.4|0
1643397890000|2022-01-28 19:24:50|531.96|529.56|532.32|529.92|532.32|529.92|531.96|529.56|0
1643397900000|2022-01-28 19:25:00|531.42|529.02|531.42|529.02|531.42|529.02|531.06|528.66|0
1643397910000|2022-01-28 19:25:10|530.88|528.48|530.7|528.3|531.24|528.84|530.52|528.12|0
1643397920000|2022-01-28 19:25:20|530.88|528.48|531.96|529.56|531.96|529.56|530.61|528.21|0
1643397930000|2022-01-28 19:25:30|532.32|529.92|530.88|528.48|532.32|529.92|530.79|528.39|0
1643397940000|2022-01-28 19:25:40|530.52|528.12|529.89|527.49|530.52|528.12|529.89|527.49|0
1643397950000|2022-01-28 19:25:50|530.07|527.67|529.98|527.58|530.25|527.85|529.98|527.58|0
1643397960000|2022-01-28 19:26:00|530.07|527.67|530.34|527.94|530.61|528.21|530.07|527.67|0
1643397970000|2022-01-28 19:26:10|530.16|527.76|530.88|528.48|530.88|528.48|530.16|527.76|0
1643397980000|2022-01-28 19:26:20|530.52|528.12|530.16|527.76|530.52|528.12|530.16|527.76|0
1643397990000|2022-01-28 19:26:30|530.7|528.3|532.14|529.74|532.14|529.74|530.7|528.3|0
1643398000000|2022-01-28 19:26:40|531.96|529.56|530.7|528.3|531.96|529.56|530.7|528.3|0
1643398010000|2022-01-28 19:26:50|531.6|529.2|528.9|526.5|531.6|529.2|528.9|526.5|0
1643398020000|2022-01-28 19:27:00|528.18|525.78|528.1|525.7|528.54|526.14|528.1|525.7|0
1643398030000|2022-01-28 19:27:10|528.45|526.05|528.9|526.5|528.9|526.5|528.18|525.78|0
1643398040000|2022-01-28 19:27:20|529.17|526.77|529.26|526.86|529.44|527.04|528.99|526.59|0
1643398050000|2022-01-28 19:27:30|529.35|526.95|528.9|526.5|529.35|526.95|528.9|526.5|0
1643398060000|2022-01-28 19:27:40|529.08|526.68|527.92|525.52|529.08|526.68|527.92|525.52|0
1643398070000|2022-01-28 19:27:50|528|525.6|528.9|526.5|528.9|526.5|528|525.6|0
1643398080000|2022-01-28 19:28:00|529.53|527.13|529.26|526.86|529.53|527.13|528.9|526.5|0
1643398090000|2022-01-28 19:28:10|528.9|526.5|529.17|526.77|529.26|526.86|528.9|526.5|0
1643398100000|2022-01-28 19:28:20|529.44|527.04|528.9|526.5|529.44|527.04|528.9|526.5|0
1643398110000|2022-01-28 19:28:30|529.08|526.68|529.17|526.77|529.17|526.77|528.36|525.96|0
1643398120000|2022-01-28 19:28:40|529.26|526.86|529.17|526.77|529.44|527.04|529.17|526.77|0
1643398130000|2022-01-28 19:28:50|529.35|526.95|529.8|527.4|529.89|527.49|529.35|526.95|0
1643398140000|2022-01-28 19:29:00|529.53|527.13|530.52|528.12|530.97|528.57|529.53|527.13|0
1643398150000|2022-01-28 19:29:10|530.7|528.3|530.7|528.3|531.15|528.75|530.7|528.3|0
1643398160000|2022-01-28 19:29:20|530.34|527.94|529.53|527.13|530.34|527.94|529.44|527.04|0
1643398170000|2022-01-28 19:29:30|529.44|527.04|530.7|528.3|530.7|528.3|529.26|526.86|0
1643398180000|2022-01-28 19:29:40|530.52|528.12|531.6|529.2|531.6|529.2|530.52|528.12|0
1643398190000|2022-01-28 19:29:50|531.24|528.84|531.78|529.38|531.78|529.38|531.24|528.84|0
1643398200000|2022-01-28 19:30:00|531.51|529.11|533.77|531.37|533.77|531.37|531.51|529.11|0
1643398210000|2022-01-28 19:30:10|533.95|531.55|535.76|533.36|535.76|533.36|533.95|531.55|0
1643398220000|2022-01-28 19:30:20|535.21|532.81|536.3|533.9|536.4|534|535.21|532.81|0
1643398230000|2022-01-28 19:30:30|535.67|533.27|535.58|533.18|535.67|533.27|535.21|532.81|0
1643398240000|2022-01-28 19:30:40|535.94|533.54|535.03|532.63|535.94|533.54|535.03|532.63|0
1643398250000|2022-01-28 19:30:50|534.67|532.27|533.04|530.64|534.67|532.27|532.86|530.46|0
1643398260000|2022-01-28 19:31:00|533.41|531.01|533.95|531.55|533.95|531.55|533.41|531.01|0
1643398270000|2022-01-28 19:31:10|533.23|530.83|531.06|528.66|533.23|530.83|530.88|528.48|0
1643398280000|2022-01-28 19:31:20|529.62|527.22|530.16|527.76|530.16|527.76|529.62|527.22|0
1643398290000|2022-01-28 19:31:30|529.71|527.31|530.16|527.76|530.34|527.94|529.71|527.31|0
1643398300000|2022-01-28 19:31:40|530.34|527.94|530.52|528.12|530.7|528.3|530.34|527.94|0
1643398310000|2022-01-28 19:31:50|530.16|527.76|529.53|527.13|530.16|527.76|529.53|527.13|0
1643398320000|2022-01-28 19:32:00|528.9|526.5|530.16|527.76|530.16|527.76|528.72|526.32|0
1643398330000|2022-01-28 19:32:10|530.43|528.03|530.7|528.3|530.7|528.3|530.16|527.76|0
1643398340000|2022-01-28 19:32:20|530.34|527.94|529.8|527.4|530.34|527.94|529.8|527.4|0
1643398350000|2022-01-28 19:32:30|529.62|527.22|528|525.6|529.62|527.22|528|525.6|0
1643398360000|2022-01-28 19:32:40|527.82|525.42|527.64|525.24|527.82|525.42|527.46|525.06|0
1643398370000|2022-01-28 19:32:50|527.73|525.33|528.18|525.78|528.18|525.78|527.73|525.33|0
1643398380000|2022-01-28 19:33:00|527.82|525.42|528.36|525.96|528.36|525.96|527.82|525.42|0
1643398390000|2022-01-28 19:33:10|529.35|526.95|528.99|526.59|529.35|526.95|528.99|526.59|0
1643398400000|2022-01-28 19:33:20|529.08|526.68|530.16|527.76|530.16|527.76|529.08|526.68|0
1643398410000|2022-01-28 19:33:30|530.34|527.94|530.43|528.03|530.43|528.03|530.34|527.94|0
1643398420000|2022-01-28 19:33:40|530.88|528.48|531.06|528.66|531.06|528.66|530.88|528.48|0
1643398430000|2022-01-28 19:33:50|530.7|528.3|530.88|528.48|530.88|528.48|530.7|528.3|0
1643398440000|2022-01-28 19:34:00|529.8|527.4|529.89|527.49|529.89|527.49|529.53|527.13|0
1643398450000|2022-01-28 19:34:10|529.71|527.31|530.07|527.67|530.07|527.67|529.71|527.31|0
1643398460000|2022-01-28 19:34:20|530.88|528.48|530.16|527.76|530.88|528.48|530.16|527.76|0
1643398470000|2022-01-28 19:34:30|530.34|527.94|529.98|527.58|530.43|528.03|529.98|527.58|0
1643398480000|2022-01-28 19:34:40|529.62|527.22|530.79|528.39|530.88|528.48|529.44|527.04|0
1643398490000|2022-01-28 19:34:50|530.88|528.48|532.32|529.92|532.32|529.92|530.88|528.48|0
1643398500000|2022-01-28 19:35:00|531.78|529.38|530.7|528.3|531.96|529.56|530.7|528.3|0
1643398510000|2022-01-28 19:35:10|529.53|527.13|530.88|528.48|530.88|528.48|529.26|526.86|0
1643398520000|2022-01-28 19:35:20|530.16|527.76|530.16|527.76|530.16|527.76|529.17|526.77|0
1643398530000|2022-01-28 19:35:30|530.34|527.94|530.88|528.48|530.88|528.48|530.16|527.76|0
1643398540000|2022-01-28 19:35:40|531.06|528.66|530.43|528.03|531.06|528.66|529.98|527.58|0
1643398550000|2022-01-28 19:35:50|530.16|527.76|529.98|527.58|530.43|528.03|529.98|527.58|0
1643398560000|2022-01-28 19:36:00|529.08|526.68|528.72|526.32|529.08|526.68|528.72|526.32|0
1643398570000|2022-01-28 19:36:10|529.08|526.68|530.16|527.76|530.16|527.76|529.08|526.68|0
1643398580000|2022-01-28 19:36:20|529.98|527.58|530.34|527.94|530.34|527.94|529.98|527.58|0
1643398590000|2022-01-28 19:36:30|529.98|527.58|529.08|526.68|529.98|527.58|529.08|526.68|0
1643398600000|2022-01-28 19:36:40|528.9|526.5|529.53|527.13|529.53|527.13|528.72|526.32|0
1643398610000|2022-01-28 19:36:50|528.99|526.59|527.46|525.06|529.08|526.68|527.46|525.06|0
1643398620000|2022-01-28 19:37:00|527.82|525.42|528.9|526.5|528.9|526.5|527.82|525.42|0
1643398630000|2022-01-28 19:37:10|529.08|526.68|529.08|526.68|529.98|527.58|529.08|526.68|0
1643398640000|2022-01-28 19:37:20|529.17|526.77|528.81|526.41|529.26|526.86|528.81|526.41|0
1643398650000|2022-01-28 19:37:30|529.44|527.04|529.53|527.13|529.62|527.22|529.26|526.86|0
1643398660000|2022-01-28 19:37:40|529.98|527.58|529.08|526.68|530.07|527.67|529.08|526.68|0
1643398670000|2022-01-28 19:37:50|528.9|526.5|529.62|527.22|529.62|527.22|528.9|526.5|0
1643398680000|2022-01-28 19:38:00|529.26|526.86|529.98|527.58|529.98|527.58|529.26|526.86|0
1643398690000|2022-01-28 19:38:10|529.62|527.22|529.8|527.4|529.8|527.4|529.62|527.22|0
1643398700000|2022-01-28 19:38:20|530.16|527.76|528.99|526.59|530.16|527.76|528.99|526.59|0
1643398710000|2022-01-28 19:38:30|529.26|526.86|529.44|527.04|529.44|527.04|528.9|526.5|0
1643398720000|2022-01-28 19:38:40|529.08|526.68|529.44|527.04|529.44|527.04|528.9|526.5|0
1643398730000|2022-01-28 19:38:50|529.17|526.77|529.53|527.13|529.53|527.13|529.08|526.68|0
1643398740000|2022-01-28 19:39:00|530.34|527.94|529.8|527.4|530.34|527.94|529.8|527.4|0
1643398750000|2022-01-28 19:39:10|530.16|527.76|529.44|527.04|530.16|527.76|529.35|526.95|0
1643398760000|2022-01-28 19:39:20|529.17|526.77|528.54|526.14|529.17|526.77|528.36|525.96|0
1643398770000|2022-01-28 19:39:30|528.63|526.23|529.53|527.13|529.53|527.13|528.63|526.23|0
1643398780000|2022-01-28 19:39:40|530.34|527.94|531.06|528.66|532.05|529.65|530.34|527.94|0
1643398790000|2022-01-28 19:39:50|531.51|529.11|528.81|526.41|531.51|529.11|528.81|526.41|0
1643398800000|2022-01-28 19:40:00|527.82|525.42|522.98|520.58|527.82|525.42|522.98|520.58|0
1643398810000|2022-01-28 19:40:10|522.09|519.69|522.26|519.86|522.26|519.86|521.55|519.15|0
1643398820000|2022-01-28 19:40:20|522.89|520.49|524.32|521.92|524.32|521.92|522.89|520.49|0
1643398830000|2022-01-28 19:40:30|523.69|521.29|523.69|521.29|523.87|521.47|523.69|521.29|0
1643398840000|2022-01-28 19:40:40|524.15|521.75|524.95|522.55|524.95|522.55|524.05|521.65|0
1643398850000|2022-01-28 19:40:50|524.59|522.19|524.05|521.65|524.59|522.19|523.69|521.29|0
1643398860000|2022-01-28 19:41:00|524.41|522.01|522.26|519.86|524.41|522.01|522.26|519.86|0
1643398870000|2022-01-28 19:41:10|522.18|519.78|522.98|520.58|522.98|520.58|522.18|519.78|0
1643398880000|2022-01-28 19:41:20|523.07|520.67|523.87|521.47|523.87|521.47|523.07|520.67|0
1643398890000|2022-01-28 19:41:30|523.69|521.29|523.79|521.39|523.79|521.39|523.69|521.29|0
1643398900000|2022-01-28 19:41:40|523.52|521.12|522.26|519.86|523.52|521.12|522.09|519.69|0
1643398910000|2022-01-28 19:41:50|522.44|520.04|522.09|519.69|522.54|520.14|522|519.6|0
1643398920000|2022-01-28 19:42:00|522.54|520.14|520.04|517.64|522.54|520.14|520.04|517.64|0
1643398930000|2022-01-28 19:42:10|520.3|517.9|520.12|517.72|520.39|517.99|520.12|517.72|0
1643398940000|2022-01-28 19:42:20|519.59|517.19|517.37|514.97|519.59|517.19|517.37|514.97|0
1643398950000|2022-01-28 19:42:30|517.1|514.7|517.37|514.97|517.55|515.15|517.1|514.7|0
1643398960000|2022-01-28 19:42:40|517.81|515.41|518.26|515.86|518.26|515.86|517.63|515.23|0
1643398970000|2022-01-28 19:42:50|517.99|515.59|518.34|515.94|518.52|516.12|517.99|515.59|0
1643398980000|2022-01-28 19:43:00|518.61|516.21|518.08|515.68|518.61|516.21|518.08|515.68|0
1643398990000|2022-01-28 19:43:10|517.99|515.59|519.41|517.01|519.41|517.01|517.99|515.59|0
1643399000000|2022-01-28 19:43:20|519.23|516.83|519.86|517.46|519.86|517.46|519.23|516.83|0
1643399010000|2022-01-28 19:43:30|520.3|517.9|519.05|516.65|520.3|517.9|519.05|516.65|0
1643399020000|2022-01-28 19:43:40|519.41|517.01|519.77|517.37|519.77|517.37|519.41|517.01|0
1643399030000|2022-01-28 19:43:50|519.33|516.93|519.15|516.75|519.33|516.93|518.7|516.3|0
1643399040000|2022-01-28 19:44:00|518.88|516.48|518.7|516.3|518.88|516.48|517.99|515.59|0
1643399050000|2022-01-28 19:44:10|518.52|516.12|518.16|515.76|518.52|516.12|518.16|515.76|0
1643399060000|2022-01-28 19:44:20|517.99|515.59|518.16|515.76|518.16|515.76|517.99|515.59|0
1643399070000|2022-01-28 19:44:30|517.81|515.41|517.1|514.7|517.81|515.41|517.1|514.7|0
1643399080000|2022-01-28 19:44:40|516.92|514.52|517.37|514.97|517.45|515.05|516.92|514.52|0
1643399090000|2022-01-28 19:44:50|517.45|515.05|517.81|515.41|517.81|515.41|517.45|515.05|0
1643399100000|2022-01-28 19:45:00|516.21|513.81|516.03|513.63|516.74|514.34|516.03|513.63|0
1643399110000|2022-01-28 19:45:10|516.39|513.99|517.28|514.88|517.28|514.88|516.39|513.99|0
1643399120000|2022-01-28 19:45:20|517.72|515.32|517.99|515.59|517.99|515.59|517.72|515.32|0
1643399130000|2022-01-28 19:45:30|518.16|515.76|518.08|515.68|518.16|515.76|517.9|515.5|0
1643399140000|2022-01-28 19:45:40|517.9|515.5|518.16|515.76|518.16|515.76|517.9|515.5|0
1643399150000|2022-01-28 19:45:50|517.9|515.5|517.72|515.32|518.08|515.68|517.72|515.32|0
1643399160000|2022-01-28 19:46:00|517.63|515.23|517.28|514.88|517.63|515.23|517.28|514.88|0
1643399170000|2022-01-28 19:46:10|517.37|514.97|517.81|515.41|517.81|515.41|517.01|514.61|0
1643399180000|2022-01-28 19:46:20|518.34|515.94|518.16|515.76|518.34|515.94|518.08|515.68|0
1643399190000|2022-01-28 19:46:30|519.94|517.54|520.21|517.81|520.21|517.81|519.94|517.54|0
1643399200000|2022-01-28 19:46:40|520.48|518.08|520.3|517.9|520.57|518.17|520.3|517.9|0
1643399210000|2022-01-28 19:46:50|519.23|516.83|518.88|516.48|519.41|517.01|518.88|516.48|0
1643399220000|2022-01-28 19:47:00|519.23|516.83|518.88|516.48|519.23|516.83|518.7|516.3|0
1643399230000|2022-01-28 19:47:10|519.15|516.75|518.34|515.94|519.15|516.75|518.34|515.94|0
1643399240000|2022-01-28 19:47:20|518.08|515.68|518.52|516.12|518.79|516.39|518.08|515.68|0
1643399250000|2022-01-28 19:47:30|518.7|516.3|518.7|516.3|518.7|516.3|518.7|516.3|0
1643399260000|2022-01-28 19:47:40|519.32|516.92|518.34|515.94|519.32|516.92|518.34|515.94|0
1643399270000|2022-01-28 19:47:50|518.16|515.76|517.45|515.05|518.16|515.76|517.45|515.05|0
1643399280000|2022-01-28 19:48:00|517.81|515.41|516.92|514.52|517.81|515.41|516.92|514.52|0
1643399290000|2022-01-28 19:48:10|516.21|513.81|513.55|511.15|516.21|513.81|513.55|511.15|0
1643399300000|2022-01-28 19:48:20|513.38|510.98|514.26|511.86|514.26|511.86|513.29|510.89|0
1643399310000|2022-01-28 19:48:30|514.08|511.68|513.91|511.51|514.08|511.68|513.91|511.51|0
1643399320000|2022-01-28 19:48:40|514.17|511.77|515.32|512.92|515.32|512.92|514.17|511.77|0
1643399330000|2022-01-28 19:48:50|515.59|513.19|514.53|512.13|515.59|513.19|514.53|512.13|0
1643399340000|2022-01-28 19:49:00|514.61|512.21|514.26|511.86|514.79|512.39|514.26|511.86|0
1643399350000|2022-01-28 19:49:10|514.44|512.04|514.71|512.31|514.71|512.31|514.44|512.04|0
1643399360000|2022-01-28 19:49:20|515.06|512.66|514.26|511.86|515.06|512.66|514.26|511.86|0
1643399370000|2022-01-28 19:49:30|514.44|512.04|513.91|511.51|514.44|512.04|513.91|511.51|0
1643399380000|2022-01-28 19:49:40|514|511.6|512.49|510.09|514.08|511.68|512.49|510.09|0
1643399390000|2022-01-28 19:49:50|512.94|510.54|513.37|510.97|513.37|510.97|512.94|510.54|0
1643399400000|2022-01-28 19:50:00|513.11|510.71|512.41|510.01|513.11|510.71|512.41|510.01|0
1643399410000|2022-01-28 19:50:10|512.31|509.91|513.91|511.51|513.91|511.51|512.31|509.91|0
1643399420000|2022-01-28 19:50:20|514.08|511.68|514.08|511.68|514.08|511.68|513.37|510.97|0
1643399430000|2022-01-28 19:50:30|514.26|511.86|513.73|511.33|514.26|511.86|513.73|511.33|0
1643399440000|2022-01-28 19:50:40|514.08|511.68|514.79|512.39|514.79|512.39|514.08|511.68|0
1643399450000|2022-01-28 19:50:50|514.26|511.86|514.79|512.39|514.79|512.39|514.26|511.86|0
1643399460000|2022-01-28 19:51:00|514.97|512.57|513.73|511.33|514.97|512.57|513.73|511.33|0
1643399470000|2022-01-28 19:51:10|514|511.6|514.44|512.04|514.44|512.04|514|511.6|0
1643399480000|2022-01-28 19:51:20|514.26|511.86|513.47|511.07|514.26|511.86|513.47|511.07|0
1643399490000|2022-01-28 19:51:30|513.37|510.97|513.73|511.33|513.73|511.33|513.37|510.97|0
1643399500000|2022-01-28 19:51:40|513.37|510.97|514.35|511.95|514.35|511.95|513.37|510.97|0
1643399510000|2022-01-28 19:51:50|514.17|511.77|514.26|511.86|514.26|511.86|514|511.6|0
1643399520000|2022-01-28 19:52:00|514.08|511.68|512.84|510.44|514.35|511.95|512.49|510.09|0
1643399530000|2022-01-28 19:52:10|512.67|510.27|514.08|511.68|514.08|511.68|512.67|510.27|0
1643399540000|2022-01-28 19:52:20|514.17|511.77|513.37|510.97|514.17|511.77|513.2|510.8|0
1643399550000|2022-01-28 19:52:30|513.55|511.15|513.11|510.71|513.55|511.15|513.11|510.71|0
1643399560000|2022-01-28 19:52:40|512.94|510.54|512.14|509.74|513.02|510.62|512.14|509.74|0
1643399570000|2022-01-28 19:52:50|511.43|509.03|511.7|509.3|511.7|509.3|511.43|509.03|0
1643399580000|2022-01-28 19:53:00|511.96|509.56|511.43|509.03|512.14|509.74|511.43|509.03|0
1643399590000|2022-01-28 19:53:10|510.9|508.5|510.9|508.5|510.9|508.5|510.19|507.79|0
1643399600000|2022-01-28 19:53:20|510.99|508.59|511.7|509.3|511.7|509.3|510.99|508.59|0
1643399610000|2022-01-28 19:53:30|511.78|509.38|513.2|510.8|513.2|510.8|511.78|509.38|0
1643399620000|2022-01-28 19:53:40|513.37|510.97|513.73|511.33|514|511.6|513.37|510.97|0
1643399630000|2022-01-28 19:53:50|514.26|511.86|513.9|511.5|514.44|512.04|513.73|511.33|0
1643399640000|2022-01-28 19:54:00|513.73|511.33|513.9|511.5|513.9|511.5|513.2|510.8|0
1643399650000|2022-01-28 19:54:10|514.97|512.57|516.92|514.52|516.92|514.52|514.97|512.57|0
1643399660000|2022-01-28 19:54:20|516.66|514.26|515.14|512.74|516.66|514.26|515.14|512.74|0
1643399670000|2022-01-28 19:54:30|515.32|512.92|514.7|512.3|515.32|512.92|514.44|512.04|0
1643399680000|2022-01-28 19:54:40|514.35|511.95|514.08|511.68|514.61|512.21|514.08|511.68|0
1643399690000|2022-01-28 19:54:50|514.61|512.21|513.73|511.33|514.79|512.39|513.73|511.33|0
1643399700000|2022-01-28 19:55:00|513.46|511.06|513.73|511.33|513.73|511.33|513.2|510.8|0
1643399710000|2022-01-28 19:55:10|511.87|509.47|509.49|507.09|511.87|509.47|509.49|507.09|0
1643399720000|2022-01-28 19:55:20|508.7|506.3|507.65|505.25|508.7|506.3|506.94|504.54|0
1643399730000|2022-01-28 19:55:30|507.73|505.33|508.26|505.86|508.43|506.03|507.73|505.33|0
1643399740000|2022-01-28 19:55:40|508.35|505.95|507.12|504.72|508.35|505.95|507.03|504.63|0
1643399750000|2022-01-28 19:55:50|506.85|504.45|507.29|504.89|507.55|505.15|506.85|504.45|0
1643399760000|2022-01-28 19:56:00|507.2|504.8|506.42|504.02|507.2|504.8|505.89|503.49|0
1643399770000|2022-01-28 19:56:10|506.5|504.1|507.29|504.89|507.29|504.89|505.97|503.57|0
1643399780000|2022-01-28 19:56:20|506.94|504.54|507.2|504.8|507.73|505.33|506.59|504.19|0
1643399790000|2022-01-28 19:56:30|508.08|505.68|508.26|505.86|508.26|505.86|507.91|505.51|0
1643399800000|2022-01-28 19:56:40|507.2|504.8|507.73|505.33|507.73|505.33|507.2|504.8|0
1643399810000|2022-01-28 19:56:50|507.91|505.51|507.73|505.33|507.91|505.51|507.73|505.33|0
1643399820000|2022-01-28 19:57:00|508.26|505.86|508.08|505.68|508.43|506.03|508.08|505.68|0
1643399830000|2022-01-28 19:57:10|507.2|504.8|507.73|505.33|507.73|505.33|507.2|504.8|0
1643399840000|2022-01-28 19:57:20|507.64|505.24|507.38|504.98|507.73|505.33|507.38|504.98|0
1643399850000|2022-01-28 19:57:30|507.47|505.07|506.85|504.45|507.55|505.15|506.85|504.45|0
1643399860000|2022-01-28 19:57:40|507.29|504.89|507.64|505.24|507.9|505.5|507.03|504.63|0
1643399870000|2022-01-28 19:57:50|507.38|504.98|507.2|504.8|507.55|505.15|507.2|504.8|0
1643399880000|2022-01-28 19:58:00|507.03|504.63|507.64|505.24|507.64|505.24|507.03|504.63|0
1643399890000|2022-01-28 19:58:10|508.61|506.21|508.26|505.86|508.61|506.21|507.9|505.5|0
1643399900000|2022-01-28 19:58:20|508.17|505.77|507.82|505.42|508.17|505.77|507.03|504.63|0
1643399910000|2022-01-28 19:58:30|507.9|505.5|507.64|505.24|508|505.6|507.64|505.24|0
1643399920000|2022-01-28 19:58:40|508|505.6|508.43|506.03|508.43|506.03|507.9|505.5|0
1643399930000|2022-01-28 19:58:50|508.17|505.77|507.73|505.33|508.17|505.77|507.64|505.24|0
1643399940000|2022-01-28 19:59:00|507.9|505.5|506.67|504.27|507.9|505.5|506.59|504.19|0
1643399950000|2022-01-28 19:59:10|506.85|504.45|506.85|504.45|507.12|504.72|506.85|504.45|0
1643399960000|2022-01-28 19:59:20|506.94|504.54|505.27|502.87|506.94|504.54|505.27|502.87|0
1643399970000|2022-01-28 19:59:30|505.89|503.49|506.5|504.1|506.5|504.1|505.71|503.31|0
1643399980000|2022-01-28 19:59:40|507.03|504.63|506.85|504.45|507.55|505.15|506.85|504.45|0
1643399990000|2022-01-28 19:59:50|506.59|504.19|506.77|504.37|506.77|504.37|506.5|504.1|0
1643400000000|2022-01-28 20:00:00|506.5|504.1|505.54|503.14|506.5|504.1|504.39|501.99|0
1643400010000|2022-01-28 20:00:10|505.27|502.87|504.49|502.09|505.27|502.87|504.39|501.99|0
1643400020000|2022-01-28 20:00:20|504.39|501.99|503.17|500.77|504.39|501.99|503.17|500.77|0
1643400030000|2022-01-28 20:00:30|503.52|501.12|503.17|500.77|503.52|501.12|502.74|500.34|0
1643400040000|2022-01-28 20:00:40|502.99|500.59|504.66|502.26|504.66|502.26|502.82|500.42|0
1643400050000|2022-01-28 20:00:50|504.14|501.74|504.74|502.34|504.84|502.44|504.14|501.74|0
1643400060000|2022-01-28 20:01:00|505.09|502.69|504.22|501.82|505.09|502.69|504.04|501.64|0
1643400070000|2022-01-28 20:01:10|505.27|502.87|505.8|503.4|505.8|503.4|505.27|502.87|0
1643400080000|2022-01-28 20:01:20|504.74|502.34|504.74|502.34|504.74|502.34|504.66|502.26|0
1643400090000|2022-01-28 20:01:30|504.92|502.52|505.54|503.14|505.54|503.14|504.92|502.52|0
1643400100000|2022-01-28 20:01:40|505.01|502.61|506.67|504.27|506.67|504.27|504.92|502.52|0
1643400110000|2022-01-28 20:01:50|507.38|504.98|506.67|504.27|507.38|504.98|506.5|504.1|0
1643400120000|2022-01-28 20:02:00|506.32|503.92|507.12|504.72|507.82|505.42|506.32|503.92|0
1643400130000|2022-01-28 20:02:10|507.73|505.33|508.08|505.68|508.08|505.68|507.47|505.07|0
1643400140000|2022-01-28 20:02:20|507.73|505.33|507.38|504.98|508.78|506.38|507.38|504.98|0
1643400150000|2022-01-28 20:02:30|507.73|505.33|507.12|504.72|508.08|505.68|507.12|504.72|0
1643400160000|2022-01-28 20:02:40|507.2|504.8|506.5|504.1|507.29|504.89|506.5|504.1|0
1643400170000|2022-01-28 20:02:50|506.32|503.92|506.67|504.27|507.2|504.8|506.32|503.92|0
1643400180000|2022-01-28 20:03:00|508.9|506.5|508.99|506.59|508.99|506.59|508.64|506.24|0
1643400190000|2022-01-28 20:03:10|505.65|503.25|499.47|497.07|505.65|503.25|499.47|497.07|0
1643400200000|2022-01-28 20:03:20|499.56|497.16|499.91|497.51|499.91|497.51|499.29|496.89|0
1643400210000|2022-01-28 20:03:30|500.17|497.77|500.88|498.48|500.88|498.48|500.17|497.77|0
1643400220000|2022-01-28 20:03:40|501.93|499.53|501.93|499.53|501.93|499.53|501.58|499.18|0
1643400230000|2022-01-28 20:03:50|501.58|499.18|501.05|498.65|501.58|499.18|501.05|498.65|0
1643400240000|2022-01-28 20:04:00|501.85|499.45|501.76|499.36|501.85|499.45|501.67|499.27|0
1643400250000|2022-01-28 20:04:10|500.09|497.69|499.74|497.34|500.09|497.69|499.56|497.16|0
1643400260000|2022-01-28 20:04:20|499.82|497.42|500|497.6|500.17|497.77|499.64|497.24|0
1643400270000|2022-01-28 20:04:30|500.17|497.77|500.26|497.86|500.26|497.86|500.09|497.69|0
1643400280000|2022-01-28 20:04:40|500.35|497.95|500.88|498.48|500.88|498.48|500.35|497.95|0
1643400290000|2022-01-28 20:04:50|500.7|498.3|500.44|498.04|501.05|498.65|500.35|497.95|0
1643400300000|2022-01-28 20:05:00|501.23|498.83|499.56|497.16|501.23|498.83|499.56|497.16|0
1643400310000|2022-01-28 20:05:10|500|497.6|499.47|497.07|500|497.6|499.47|497.07|0
1643400320000|2022-01-28 20:05:20|500.44|498.04|501.05|498.65|501.05|498.65|500.44|498.04|0
1643400330000|2022-01-28 20:05:30|501.23|498.83|500.88|498.48|501.23|498.83|500.88|498.48|0
1643400340000|2022-01-28 20:05:40|500.79|498.39|501.76|499.36|501.76|499.36|500.79|498.39|0
1643400350000|2022-01-28 20:05:50|501.93|499.53|501.5|499.1|501.93|499.53|501.5|499.1|0
1643400360000|2022-01-28 20:06:00|501.4|499|501.76|499.36|501.76|499.36|501.14|498.74|0
1643400370000|2022-01-28 20:06:10|501.58|499.18|501.14|498.74|501.58|499.18|500.88|498.48|0
1643400380000|2022-01-28 20:06:20|501.05|498.65|500.7|498.3|501.05|498.65|500.7|498.3|0
1643400390000|2022-01-28 20:06:30|500.88|498.48|501.23|498.83|501.23|498.83|500.62|498.22|0
1643400400000|2022-01-28 20:06:40|501.5|499.1|501.93|499.53|502.02|499.62|501.5|499.1|0
1643400410000|2022-01-28 20:06:50|502.11|499.71|501.76|499.36|502.29|499.89|501.76|499.36|0
1643400420000|2022-01-28 20:07:00|501.93|499.53|501.93|499.53|501.93|499.53|501.58|499.18|0
1643400430000|2022-01-28 20:07:10|501.76|499.36|501.58|499.18|501.76|499.36|501.23|498.83|0
1643400440000|2022-01-28 20:07:20|501.76|499.36|501.58|499.18|501.93|499.53|501.58|499.18|0
1643400450000|2022-01-28 20:07:30|500.17|497.77|500.26|497.86|500.52|498.12|500.17|497.77|0
1643400460000|2022-01-28 20:07:40|500.62|498.22|500.44|498.04|500.62|498.22|500.35|497.95|0
1643400470000|2022-01-28 20:07:50|501.05|498.65|500.97|498.57|501.05|498.65|500.79|498.39|0
1643400480000|2022-01-28 20:08:00|501.23|498.83|500.61|498.21|501.23|498.83|500.35|497.95|0
1643400490000|2022-01-28 20:08:10|500.7|498.3|501.05|498.65|501.05|498.65|500.7|498.3|0
1643400500000|2022-01-28 20:08:20|501.14|498.74|500.26|497.86|501.14|498.74|500.26|497.86|0
1643400510000|2022-01-28 20:08:30|500|497.6|498.24|495.84|500|497.6|498.06|495.66|0
1643400520000|2022-01-28 20:08:40|498.06|495.66|499.47|497.07|499.47|497.07|498.06|495.66|0
1643400530000|2022-01-28 20:08:50|498.94|496.54|498.68|496.28|499.12|496.72|498.68|496.28|0
1643400540000|2022-01-28 20:09:00|498.59|496.19|498.59|496.19|498.76|496.36|498.41|496.01|0
1643400550000|2022-01-28 20:09:10|498.68|496.28|498.94|496.54|498.94|496.54|498.59|496.19|0
1643400560000|2022-01-28 20:09:20|498.76|496.36|498.76|496.36|498.76|496.36|498.41|496.01|0
1643400570000|2022-01-28 20:09:30|498.94|496.54|499.56|497.16|499.56|497.16|498.94|496.54|0
1643400580000|2022-01-28 20:09:40|499.29|496.89|498.94|496.54|499.29|496.89|498.24|495.84|0
1643400590000|2022-01-28 20:09:50|498.86|496.46|499.29|496.89|499.29|496.89|498.86|496.46|0
1643400600000|2022-01-28 20:10:00|498.94|496.54|501.23|498.83|501.23|498.83|498.94|496.54|0
1643400610000|2022-01-28 20:10:10|501.32|498.92|500.79|498.39|501.93|499.53|500.79|498.39|0
1643400620000|2022-01-28 20:10:20|499.64|497.24|500.09|497.69|500.17|497.77|499.29|496.89|0
1643400630000|2022-01-28 20:10:30|499.99|497.59|500.35|497.95|500.35|497.95|499.99|497.59|0
1643400640000|2022-01-28 20:10:40|500.09|497.69|499.29|496.89|500.17|497.77|499.29|496.89|0
1643400650000|2022-01-28 20:10:50|499.47|497.07|500.87|498.47|500.87|498.47|499.47|497.07|0
1643400660000|2022-01-28 20:11:00|500.52|498.12|501.05|498.65|501.32|498.92|500.52|498.12|0
1643400670000|2022-01-28 20:11:10|501.14|498.74|501.67|499.27|501.67|499.27|500.61|498.21|0
1643400680000|2022-01-28 20:11:20|501.93|499.53|501.4|499|501.93|499.53|501.4|499|0
1643400690000|2022-01-28 20:11:30|502.64|500.24|503.61|501.21|503.7|501.3|502.64|500.24|0
1643400700000|2022-01-28 20:11:40|504.05|501.65|504.58|502.18|505.11|502.71|504.05|501.65|0
1643400710000|2022-01-28 20:11:50|504.05|501.65|504.58|502.18|504.76|502.36|504.05|501.65|0
1643400720000|2022-01-28 20:12:00|504.05|501.65|504.32|501.92|504.32|501.92|503.43|501.03|0
1643400730000|2022-01-28 20:12:10|504.58|502.18|505.11|502.71|505.11|502.71|504.23|501.83|0
1643400740000|2022-01-28 20:12:20|504.76|502.36|504.32|501.92|504.76|502.36|504.05|501.65|0
1643400750000|2022-01-28 20:12:30|504.4|502|504.85|502.45|504.85|502.45|504.4|502|0
1643400760000|2022-01-28 20:12:40|504.58|502.18|504.67|502.27|505.38|502.98|504.58|502.18|0
1643400770000|2022-01-28 20:12:50|504.76|502.36|505.64|503.24|505.91|503.51|504.76|502.36|0
1643400780000|2022-01-28 20:13:00|505.29|502.89|505.11|502.71|505.29|502.89|504.4|502|0
1643400790000|2022-01-28 20:13:10|504.93|502.53|504.93|502.53|505.91|503.51|504.93|502.53|0
1643400800000|2022-01-28 20:13:20|505.46|503.06|505.73|503.33|505.73|503.33|505.46|503.06|0
1643400810000|2022-01-28 20:13:30|505.99|503.59|505.46|503.06|505.99|503.59|505.46|503.06|0
1643400820000|2022-01-28 20:13:40|505.64|503.24|505.64|503.24|505.64|503.24|505.56|503.16|0
1643400830000|2022-01-28 20:13:50|505.91|503.51|505.82|503.42|506.09|503.69|505.82|503.42|0
1643400840000|2022-01-28 20:14:00|505.64|503.24|503.87|501.47|505.64|503.24|503.87|501.47|0
1643400850000|2022-01-28 20:14:10|503.7|501.3|503.52|501.12|503.79|501.39|502.99|500.59|0
1643400860000|2022-01-28 20:14:20|503.87|501.47|503.96|501.56|504.23|501.83|503.87|501.47|0
1643400870000|2022-01-28 20:14:30|503.08|500.68|502.99|500.59|503.17|500.77|502.99|500.59|0
1643400880000|2022-01-28 20:14:40|502.81|500.41|502.64|500.24|502.99|500.59|502.64|500.24|0
1643400890000|2022-01-28 20:14:50|502.99|500.59|502.81|500.41|502.99|500.59|502.55|500.15|0
1643400900000|2022-01-28 20:15:00|501.67|499.27|500.52|498.12|501.75|499.35|500.52|498.12|0
1643400910000|2022-01-28 20:15:10|500.08|497.68|501.67|499.27|501.67|499.27|499.82|497.42|0
1643400920000|2022-01-28 20:15:20|501.49|499.09|501.05|498.65|501.49|499.09|500.87|498.47|0
1643400930000|2022-01-28 20:15:30|499.99|497.59|498.59|496.19|499.99|497.59|498.59|496.19|0
1643400940000|2022-01-28 20:15:40|497.53|495.13|498.15|495.75|498.24|495.84|497.53|495.13|0
1643400950000|2022-01-28 20:15:50|497.71|495.31|498.85|496.45|498.85|496.45|497.71|495.31|0
1643400960000|2022-01-28 20:16:00|498.76|496.36|498.06|495.66|498.94|496.54|498.06|495.66|0
1643400970000|2022-01-28 20:16:10|498.33|495.93|499.11|496.71|499.11|496.71|498.06|495.66|0
1643400980000|2022-01-28 20:16:20|499.29|496.89|500.34|497.94|500.34|497.94|499.11|496.71|0
1643400990000|2022-01-28 20:16:30|500.87|498.47|500.87|498.47|501.32|498.92|500.87|498.47|0
1643401000000|2022-01-28 20:16:40|500.79|498.39|500.34|497.94|500.79|498.39|500.34|497.94|0
1643401010000|2022-01-28 20:16:50|500.17|497.77|500.61|498.21|500.61|498.21|500.17|497.77|0
1643401020000|2022-01-28 20:17:00|500.87|498.47|501.49|499.09|501.49|499.09|500.87|498.47|0
1643401030000|2022-01-28 20:17:10|500.96|498.56|501.93|499.53|501.93|499.53|500.96|498.56|0
1643401040000|2022-01-28 20:17:20|501.75|499.35|501.75|499.35|501.93|499.53|501.75|499.35|0
1643401050000|2022-01-28 20:17:30|501.84|499.44|501.58|499.18|501.93|499.53|501.58|499.18|0
1643401060000|2022-01-28 20:17:40|500.17|497.77|501.93|499.53|501.93|499.53|500.17|497.77|0
1643401070000|2022-01-28 20:17:50|502.28|499.88|503.52|501.12|503.52|501.12|502.28|499.88|0
1643401080000|2022-01-28 20:18:00|503.79|501.39|503.34|500.94|503.79|501.39|503.34|500.94|0
1643401090000|2022-01-28 20:18:10|502.9|500.5|502.63|500.23|502.9|500.5|502.46|500.06|0
1643401100000|2022-01-28 20:18:20|501.67|499.27|501.05|498.65|501.67|499.27|500.7|498.3|0
1643401110000|2022-01-28 20:18:30|501.4|499|501.4|499|501.93|499.53|501.4|499|0
1643401120000|2022-01-28 20:18:40|501.58|499.18|502.28|499.88|502.28|499.88|501.49|499.09|0
1643401130000|2022-01-28 20:18:50|501.84|499.44|501.49|499.09|501.84|499.44|501.4|499|0
1643401140000|2022-01-28 20:19:00|501.05|498.65|499.64|497.24|501.05|498.65|499.64|497.24|0
1643401150000|2022-01-28 20:19:10|499.82|497.42|499.91|497.51|500.17|497.77|499.82|497.42|0
1643401160000|2022-01-28 20:19:20|499.46|497.06|500.34|497.94|500.34|497.94|499.46|497.06|0
1643401170000|2022-01-28 20:19:30|500.26|497.86|499.38|496.98|500.26|497.86|499.11|496.71|0
1643401180000|2022-01-28 20:19:40|499.2|496.8|499.46|497.06|499.46|497.06|499.11|496.71|0
1643401190000|2022-01-28 20:19:50|499.82|497.42|499.46|497.06|499.82|497.42|499.46|497.06|0
1643401200000|2022-01-28 20:20:00|499.38|496.98|499.82|497.42|501.22|498.82|499.38|496.98|0
1643401210000|2022-01-28 20:20:10|499.73|497.33|497.45|495.05|499.73|497.33|497.45|495.05|0
1643401220000|2022-01-28 20:20:20|496.4|494|495.35|492.95|496.4|494|495.35|492.95|0
1643401230000|2022-01-28 20:20:30|495.08|492.68|495.08|492.68|495.08|492.68|494.73|492.33|0
1643401240000|2022-01-28 20:20:40|494.9|492.5|495.08|492.68|495.08|492.68|494.82|492.42|0
1643401250000|2022-01-28 20:20:50|494.38|491.98|494.65|492.25|494.9|492.5|494.38|491.98|0
1643401260000|2022-01-28 20:21:00|494.73|492.33|492.2|489.8|494.73|492.33|492.2|489.8|0
1643401270000|2022-01-28 20:21:10|492.11|489.71|492.28|489.88|492.28|489.88|492.11|489.71|0
1643401280000|2022-01-28 20:21:20|492.81|490.41|491.94|489.54|492.81|490.41|491.76|489.36|0
1643401290000|2022-01-28 20:21:30|491.85|489.45|492.11|489.71|492.28|489.88|491.85|489.45|0
1643401300000|2022-01-28 20:21:40|492.28|489.88|492.98|490.58|493.16|490.76|492.28|489.88|0
1643401310000|2022-01-28 20:21:50|492.81|490.41|492.98|490.58|493.16|490.76|492.81|490.41|0
1643401320000|2022-01-28 20:22:00|493.16|490.76|493.33|490.93|493.33|490.93|493.16|490.76|0
1643401330000|2022-01-28 20:22:10|493.16|490.76|493.51|491.11|493.51|491.11|493.16|490.76|0
1643401340000|2022-01-28 20:22:20|492.9|490.5|492.98|490.58|492.98|490.58|492.9|490.5|0
1643401350000|2022-01-28 20:22:30|492.63|490.23|492.46|490.06|492.98|490.58|492.46|490.06|0
1643401360000|2022-01-28 20:22:40|492.63|490.23|492.11|489.71|492.63|490.23|492.11|489.71|0
1643401370000|2022-01-28 20:22:50|492.03|489.63|492.28|489.88|492.28|489.88|491.94|489.54|0
1643401380000|2022-01-28 20:23:00|492.11|489.71|492.46|490.06|492.46|490.06|491.76|489.36|0
1643401390000|2022-01-28 20:23:10|492.81|490.41|492.63|490.23|492.81|490.41|492.63|490.23|0
1643401400000|2022-01-28 20:23:20|491.94|489.54|492.46|490.06|492.46|490.06|491.94|489.54|0
1643401410000|2022-01-28 20:23:30|492.55|490.15|493.77|491.37|493.77|491.37|492.46|490.06|0
1643401420000|2022-01-28 20:23:40|493.51|491.11|494.03|491.63|494.47|492.07|493.51|491.11|0
1643401430000|2022-01-28 20:23:50|494.38|491.98|494.12|491.72|494.38|491.98|493.85|491.45|0
1643401440000|2022-01-28 20:24:00|494.3|491.9|493.33|490.93|494.38|491.98|493.33|490.93|0
1643401450000|2022-01-28 20:24:10|492.81|490.41|493.85|491.45|494.03|491.63|492.81|490.41|0
1643401460000|2022-01-28 20:24:20|493.6|491.2|493.68|491.28|493.68|491.28|493.16|490.76|0
1643401470000|2022-01-28 20:24:30|493.16|490.76|493.16|490.76|493.33|490.93|493.16|490.76|0
1643401480000|2022-01-28 20:24:40|492.98|490.58|492.55|490.15|493.16|490.76|492.55|490.15|0
1643401490000|2022-01-28 20:24:50|492.81|490.41|492.28|489.88|492.98|490.58|492.28|489.88|0
1643401500000|2022-01-28 20:25:00|492.11|489.71|492.03|489.63|492.11|489.71|491.76|489.36|0
1643401510000|2022-01-28 20:25:10|492.28|489.88|492.37|489.97|492.63|490.23|492.03|489.63|0
1643401520000|2022-01-28 20:25:20|492.28|489.88|490.89|488.49|492.37|489.97|490.89|488.49|0
1643401530000|2022-01-28 20:25:30|491.24|488.84|493.83|491.43|493.83|491.43|491.24|488.84|0
1643401540000|2022-01-28 20:25:40|494.43|492.03|494.78|492.38|494.78|492.38|494.35|491.95|0
1643401550000|2022-01-28 20:25:50|490.11|487.71|490.55|488.15|490.9|488.5|490.11|487.71|0
1643401560000|2022-01-28 20:26:00|490.46|488.06|491.69|489.29|491.69|489.29|490.46|488.06|0
1643401570000|2022-01-28 20:26:10|492.92|490.52|492.22|489.82|493.19|490.79|492.22|489.82|0
1643401580000|2022-01-28 20:26:20|492.04|489.64|493.09|490.69|493.09|490.69|492.04|489.64|0
1643401590000|2022-01-28 20:26:30|492.04|489.64|494.15|491.75|494.5|492.1|492.04|489.64|0
1643401600000|2022-01-28 20:26:40|494.24|491.84|493.62|491.22|494.24|491.84|493.27|490.87|0
1643401610000|2022-01-28 20:26:50|493.8|491.4|492.92|490.52|493.8|491.4|492.74|490.34|0
1643401620000|2022-01-28 20:27:00|491.86|489.46|491.86|489.46|491.86|489.46|491.69|489.29|0
1643401630000|2022-01-28 20:27:10|492.39|489.99|492.22|489.82|492.48|490.08|492.22|489.82|0
1643401640000|2022-01-28 20:27:20|492.39|489.99|493.36|490.96|493.45|491.05|492.39|489.99|0
1643401650000|2022-01-28 20:27:30|492.83|490.43|492.74|490.34|493.09|490.69|492.74|490.34|0
1643401660000|2022-01-28 20:27:40|491.86|489.46|491.78|489.38|491.86|489.46|491.69|489.29|0
1643401670000|2022-01-28 20:27:50|491.86|489.46|492.22|489.82|492.22|489.82|491.86|489.46|0
1643401680000|2022-01-28 20:28:00|492.04|489.64|492.04|489.64|492.04|489.64|491.34|488.94|0
1643401690000|2022-01-28 20:28:10|491.96|489.56|491.51|489.11|491.96|489.56|491.51|489.11|0
1643401700000|2022-01-28 20:28:20|491.25|488.85|492.21|489.81|492.21|489.81|491.25|488.85|0
1643401710000|2022-01-28 20:28:30|493.09|490.69|492.04|489.64|493.09|490.69|492.04|489.64|0
1643401720000|2022-01-28 20:28:40|492.39|489.99|493.09|490.69|493.09|490.69|492.04|489.64|0
1643401730000|2022-01-28 20:28:50|493.27|490.87|493.62|491.22|493.62|491.22|493.27|490.87|0
1643401740000|2022-01-28 20:29:00|492.39|489.99|492.57|490.17|492.57|490.17|492.04|489.64|0
1643401750000|2022-01-28 20:29:10|492.31|489.91|493.44|491.04|493.54|491.14|492.31|489.91|0
1643401760000|2022-01-28 20:29:20|492.74|490.34|492.74|490.34|493.01|490.61|492.74|490.34|0
1643401770000|2022-01-28 20:29:30|493.01|490.61|492.04|489.64|493.01|490.61|492.04|489.64|0
1643401780000|2022-01-28 20:29:40|491.86|489.46|491.86|489.46|491.86|489.46|490.99|488.59|0
1643401790000|2022-01-28 20:29:50|491.51|489.11|491.69|489.29|491.69|489.29|491.34|488.94|0
1643401800000|2022-01-28 20:30:00|492.04|489.64|492.92|490.52|492.92|490.52|492.04|489.64|0
1643401810000|2022-01-28 20:30:10|492.83|490.43|494.15|491.75|494.15|491.75|492.83|490.43|0
1643401820000|2022-01-28 20:30:20|495.21|492.81|495.91|493.51|495.91|493.51|495.21|492.81|0
1643401830000|2022-01-28 20:30:30|497.85|495.45|498.12|495.72|498.12|495.72|497.68|495.28|0
1643401840000|2022-01-28 20:30:40|497.5|495.1|497.85|495.45|498.3|495.9|497.5|495.1|0
1643401850000|2022-01-28 20:30:50|497.32|494.92|497.85|495.45|497.85|495.45|497.32|494.92|0
1643401860000|2022-01-28 20:31:00|496.97|494.57|499.44|497.04|499.44|497.04|496.79|494.39|0
1643401870000|2022-01-28 20:31:10|500.68|498.28|499.8|497.4|500.68|498.28|499.8|497.4|0
1643401880000|2022-01-28 20:31:20|500.07|497.67|500.51|498.11|500.51|498.11|499.8|497.4|0
1643401890000|2022-01-28 20:31:30|500.15|497.75|499.44|497.04|500.15|497.75|499.44|497.04|0
1643401900000|2022-01-28 20:31:40|499.62|497.22|498.03|495.63|499.62|497.22|497.68|495.28|0
1643401910000|2022-01-28 20:31:50|498.21|495.81|498.47|496.07|498.47|496.07|497.85|495.45|0
1643401920000|2022-01-28 20:32:00|498.38|495.98|496.79|494.39|498.38|495.98|496.79|494.39|0
1643401930000|2022-01-28 20:32:10|498.48|496.08|496.89|494.49|498.48|496.08|496.89|494.49|0
1643401940000|2022-01-28 20:32:20|497.24|494.84|495.4|493|497.24|494.84|495.4|493|0
1643401950000|2022-01-28 20:32:30|496.33|493.93|496.42|494.02|496.68|494.28|496.25|493.85|0
1643401960000|2022-01-28 20:32:40|497.21|494.81|497.39|494.99|497.56|495.16|497.21|494.81|0
1643401970000|2022-01-28 20:32:50|496.86|494.46|496.51|494.11|496.86|494.46|496.51|494.11|0
1643401980000|2022-01-28 20:33:00|496.68|494.28|494.23|491.83|496.68|494.28|494.23|491.83|0
1643401990000|2022-01-28 20:33:10|493.45|491.05|491.44|489.04|493.45|491.05|491.44|489.04|0
1643402000000|2022-01-28 20:33:20|490.74|488.34|490.04|487.64|490.74|488.34|489.87|487.47|0
1643402010000|2022-01-28 20:33:30|489.69|487.29|489.69|487.29|489.87|487.47|489.69|487.29|0
1643402020000|2022-01-28 20:33:40|489|486.6|488.82|486.42|489|486.6|488.47|486.07|0
1643402030000|2022-01-28 20:33:50|489.69|487.29|489.96|487.56|489.96|487.56|489.69|487.29|0
1643402040000|2022-01-28 20:34:00|489.87|487.47|489.69|487.29|490.91|488.51|489.69|487.29|0
1643402050000|2022-01-28 20:34:10|488.65|486.25|488.13|485.73|489|486.6|488.13|485.73|0
1643402060000|2022-01-28 20:34:20|487.61|485.21|487.61|485.21|487.61|485.21|487.43|485.03|0
1643402070000|2022-01-28 20:34:30|487.43|485.03|486.56|484.16|487.43|485.03|486.56|484.16|0
1643402080000|2022-01-28 20:34:40|486.39|483.99|487.78|485.38|487.78|485.38|486.39|483.99|0
1643402090000|2022-01-28 20:34:50|487.61|485.21|487.95|485.55|487.95|485.55|487.61|485.21|0
1643402100000|2022-01-28 20:35:00|488.47|486.07|488.65|486.25|489|486.6|488.47|486.07|0
1643402110000|2022-01-28 20:35:10|488.91|486.51|489.69|487.29|489.87|487.47|488.91|486.51|0
1643402120000|2022-01-28 20:35:20|489.52|487.12|489.52|487.12|489.69|487.29|489.52|487.12|0
1643402130000|2022-01-28 20:35:30|489.69|487.29|490.39|487.99|490.39|487.99|489.69|487.29|0
1643402140000|2022-01-28 20:35:40|490.04|487.64|489|486.6|490.04|487.64|489|486.6|0
1643402150000|2022-01-28 20:35:50|488.65|486.25|488.39|485.99|488.65|486.25|488.39|485.99|0
1643402160000|2022-01-28 20:36:00|488.22|485.82|486.91|484.51|488.22|485.82|486.74|484.34|0
1643402170000|2022-01-28 20:36:10|486.74|484.34|487|484.6|487.08|484.68|486.74|484.34|0
1643402180000|2022-01-28 20:36:20|487.17|484.77|486.91|484.51|487.78|485.38|486.91|484.51|0
1643402190000|2022-01-28 20:36:30|486.74|484.34|486.48|484.08|486.74|484.34|486.48|484.08|0
1643402200000|2022-01-28 20:36:40|486.74|484.34|486.48|484.08|486.74|484.34|486.39|483.99|0
1643402210000|2022-01-28 20:36:50|486.74|484.34|487.52|485.12|487.52|485.12|486.74|484.34|0
1643402220000|2022-01-28 20:37:00|487.6|485.2|490.21|487.81|490.21|487.81|487.6|485.2|0
1643402230000|2022-01-28 20:37:10|489.34|486.94|489.52|487.12|489.69|487.29|489.34|486.94|0
1643402240000|2022-01-28 20:37:20|489.34|486.94|487.78|485.38|489.34|486.94|487.26|484.86|0
1643402250000|2022-01-28 20:37:30|488.22|485.82|487.95|485.55|488.22|485.82|487.52|485.12|0
1643402260000|2022-01-28 20:37:40|487.08|484.68|487.08|484.68|487.08|484.68|486.39|483.99|0
1643402270000|2022-01-28 20:37:50|487|484.6|487.95|485.55|488.13|485.73|487|484.6|0
1643402280000|2022-01-28 20:38:00|487.43|485.03|487.26|484.86|487.43|485.03|486.83|484.43|0
1643402290000|2022-01-28 20:38:10|487.78|485.38|488.91|486.51|488.91|486.51|487.78|485.38|0
1643402300000|2022-01-28 20:38:20|488.74|486.34|487.26|484.86|488.74|486.34|486.91|484.51|0
1643402310000|2022-01-28 20:38:30|487.6|485.2|488.13|485.73|488.22|485.82|487.6|485.2|0
1643402320000|2022-01-28 20:38:40|488.82|486.42|488.91|486.51|488.99|486.59|488.65|486.25|0
1643402330000|2022-01-28 20:38:50|488.99|486.59|488.47|486.07|488.99|486.59|488.47|486.07|0
1643402340000|2022-01-28 20:39:00|488.74|486.34|488.13|485.73|488.74|486.34|488.13|485.73|0
1643402350000|2022-01-28 20:39:10|487.87|485.47|487.69|485.29|488.13|485.73|487.69|485.29|0
1643402360000|2022-01-28 20:39:20|487.43|485.03|486.83|484.43|487.43|485.03|486.39|483.99|0
1643402370000|2022-01-28 20:39:30|486.74|484.34|487.6|485.2|487.6|485.2|486.74|484.34|0
1643402380000|2022-01-28 20:39:40|488.65|486.25|487.6|485.2|488.65|486.25|487.6|485.2|0
1643402390000|2022-01-28 20:39:50|487.43|485.03|487.08|484.68|487.95|485.55|487.08|484.68|0
1643402400000|2022-01-28 20:40:00|487.26|484.86|486.56|484.16|487.26|484.86|486.56|484.16|0
1643402410000|2022-01-28 20:40:10|486.22|483.82|486.22|483.82|486.22|483.82|485.35|482.95|0
1643402420000|2022-01-28 20:40:20|486.04|483.64|486.91|484.51|487.35|484.95|486.04|483.64|0
1643402430000|2022-01-28 20:40:30|487.43|485.03|487.26|484.86|487.43|485.03|487.26|484.86|0
1643402440000|2022-01-28 20:40:40|487.43|485.03|487.26|484.86|487.43|485.03|487.26|484.86|0
1643402450000|2022-01-28 20:40:50|486.74|484.34|486.83|484.43|486.83|484.43|486.74|484.34|0
1643402460000|2022-01-28 20:41:00|486.65|484.25|485.18|482.78|486.65|484.25|485.18|482.78|0
1643402470000|2022-01-28 20:41:10|485.44|483.04|486.83|484.43|486.83|484.43|485.44|483.04|0
1643402480000|2022-01-28 20:41:20|486.74|484.34|486.04|483.64|486.74|484.34|486.04|483.64|0
1643402490000|2022-01-28 20:41:30|485.52|483.12|485.52|483.12|485.7|483.3|485.52|483.12|0
1643402500000|2022-01-28 20:41:40|485.7|483.3|485|482.6|485.7|483.3|485|482.6|0
1643402510000|2022-01-28 20:41:50|485.18|482.78|485.18|482.78|485.18|482.78|485.18|482.78|0
1643402520000|2022-01-28 20:42:00|485.79|483.39|486.04|483.64|486.56|484.16|485.79|483.39|0
1643402530000|2022-01-28 20:42:10|485.87|483.47|485.87|483.47|486.04|483.64|485.87|483.47|0
1643402540000|2022-01-28 20:42:20|486.21|483.81|485.52|483.12|486.21|483.81|485.52|483.12|0
1643402550000|2022-01-28 20:42:30|485.69|483.29|486.04|483.64|486.21|483.81|485.69|483.29|0
1643402560000|2022-01-28 20:42:40|485.87|483.47|486.13|483.73|486.21|483.81|485.87|483.47|0
1643402570000|2022-01-28 20:42:50|486.04|483.64|485.35|482.95|486.04|483.64|485.35|482.95|0
1643402580000|2022-01-28 20:43:00|485.18|482.78|485.35|482.95|485.35|482.95|485.18|482.78|0
1643402590000|2022-01-28 20:43:10|485.18|482.78|484.05|481.65|485.18|482.78|484.05|481.65|0
1643402600000|2022-01-28 20:43:20|483.79|481.39|484.14|481.74|484.14|481.74|483.62|481.22|0
1643402610000|2022-01-28 20:43:30|484.66|482.26|483.45|481.05|484.66|482.26|483.45|481.05|0
1643402620000|2022-01-28 20:43:40|483.62|481.22|483.62|481.22|483.62|481.22|483.45|481.05|0
1643402630000|2022-01-28 20:43:50|484.14|481.74|483.62|481.22|484.14|481.74|483.62|481.22|0
1643402640000|2022-01-28 20:44:00|483.79|481.39|483.53|481.13|483.79|481.39|483.44|481.04|0
1643402650000|2022-01-28 20:44:10|483.62|481.22|483.44|481.04|483.62|481.22|483.44|481.04|0
1643402660000|2022-01-28 20:44:20|483.53|481.13|483.44|481.04|483.53|481.13|483.44|481.04|0
1643402670000|2022-01-28 20:44:30|482.93|480.53|482.75|480.35|482.93|480.53|482.75|480.35|0
1643402680000|2022-01-28 20:44:40|482.41|480.01|482.41|480.01|482.41|480.01|481.37|478.97|0
1643402690000|2022-01-28 20:44:50|482.06|479.66|482.24|479.84|483.1|480.7|482.06|479.66|0
1643402700000|2022-01-28 20:45:00|482.41|480.01|482.24|479.84|483.1|480.7|482.24|479.84|0
1643402710000|2022-01-28 20:45:10|483.79|481.39|483.79|481.39|483.96|481.56|483.44|481.04|0
1643402720000|2022-01-28 20:45:20|484.14|481.74|485|482.6|485|482.6|484.14|481.74|0
1643402730000|2022-01-28 20:45:30|484.48|482.08|483.96|481.56|484.48|482.08|483.62|481.22|0
1643402740000|2022-01-28 20:45:40|484.31|481.91|483.96|481.56|484.31|481.91|483.44|481.04|0
1643402750000|2022-01-28 20:45:50|484.05|481.65|484.14|481.74|484.31|481.91|483.79|481.39|0
1643402760000|2022-01-28 20:46:00|483.27|480.87|483.44|481.04|483.44|481.04|483.27|480.87|0
1643402770000|2022-01-28 20:46:10|483.27|480.87|483.62|481.22|483.62|481.22|483.27|480.87|0
1643402780000|2022-01-28 20:46:20|483.44|481.04|483.02|480.62|483.44|481.04|482.93|480.53|0
1643402790000|2022-01-28 20:46:30|483.1|480.7|480.68|478.28|483.1|480.7|480.68|478.28|0
1643402800000|2022-01-28 20:46:40|480.86|478.46|480.77|478.37|480.86|478.46|480.68|478.28|0
1643402810000|2022-01-28 20:46:50|480.68|478.28|480.68|478.28|480.86|478.46|480.68|478.28|0
1643402820000|2022-01-28 20:47:00|481.55|479.15|480.34|477.94|481.55|479.15|480.34|477.94|0
1643402830000|2022-01-28 20:47:10|480.51|478.11|481.55|479.15|481.55|479.15|480.17|477.77|0
1643402840000|2022-01-28 20:47:20|481.37|478.97|481.37|478.97|481.37|478.97|481.2|478.8|0
1643402850000|2022-01-28 20:47:30|481.03|478.63|480.34|477.94|481.72|479.32|480.34|477.94|0
1643402860000|2022-01-28 20:47:40|480.17|477.77|479.57|477.17|480.34|477.94|479.57|477.17|0
1643402870000|2022-01-28 20:47:50|479.99|477.59|479.74|477.34|479.99|477.59|479.74|477.34|0
1643402880000|2022-01-28 20:48:00|479.48|477.08|479.65|477.25|479.65|477.25|479.48|477.08|0
1643402890000|2022-01-28 20:48:10|479.31|476.91|479.48|477.08|479.65|477.25|479.31|476.91|0
1643402900000|2022-01-28 20:48:20|479.13|476.73|478.96|476.56|479.13|476.73|478.62|476.22|0
1643402910000|2022-01-28 20:48:30|479.82|477.42|479.13|476.73|479.82|477.42|478.96|476.56|0
1643402920000|2022-01-28 20:48:40|478.79|476.39|479.05|476.65|479.05|476.65|478.62|476.22|0
1643402930000|2022-01-28 20:48:50|478.79|476.39|479.13|476.73|479.13|476.73|478.79|476.39|0
1643402940000|2022-01-28 20:49:00|478.79|476.39|478.96|476.56|478.96|476.56|478.62|476.22|0
1643402950000|2022-01-28 20:49:10|478.1|475.7|478.1|475.7|478.45|476.05|478.1|475.7|0
1643402960000|2022-01-28 20:49:20|477.59|475.19|476.82|474.42|477.59|475.19|476.56|474.16|0
1643402970000|2022-01-28 20:49:30|476.48|474.08|476.05|473.65|476.48|474.08|475.53|473.13|0
1643402980000|2022-01-28 20:49:40|475.7|473.3|476.39|473.99|476.56|474.16|475.7|473.3|0
1643402990000|2022-01-28 20:49:50|476.22|473.82|475.87|473.47|476.22|473.82|475.87|473.47|0
1643403000000|2022-01-28 20:50:00|475.53|473.13|471.26|468.86|475.7|473.3|471.26|468.86|0
1643403010000|2022-01-28 20:50:10|470.58|468.18|471.09|468.69|471.09|468.69|470.58|468.18|0
1643403020000|2022-01-28 20:50:20|472.29|469.89|472.63|470.23|472.97|470.57|472.29|469.89|0
1643403030000|2022-01-28 20:50:30|472.46|470.06|470.92|468.52|472.46|470.06|470.92|468.52|0
1643403040000|2022-01-28 20:50:40|470.33|467.93|469.9|467.5|470.33|467.93|469.73|467.33|0
1643403050000|2022-01-28 20:50:50|470.58|468.18|470.92|468.52|470.92|468.52|470.41|468.01|0
1643403060000|2022-01-28 20:51:00|471.26|468.86|471.77|469.37|472.29|469.89|471.26|468.86|0
1643403070000|2022-01-28 20:51:10|471.69|469.29|472.63|470.23|472.63|470.23|471.69|469.29|0
1643403080000|2022-01-28 20:51:20|472.46|470.06|473.14|470.74|473.31|470.91|472.46|470.06|0
1643403090000|2022-01-28 20:51:30|472.97|470.57|473.31|470.91|473.31|470.91|472.63|470.23|0
1643403100000|2022-01-28 20:51:40|473.48|471.08|473.14|470.74|474.16|471.76|473.14|470.74|0
1643403110000|2022-01-28 20:51:50|472.97|470.57|471.09|468.69|472.97|470.57|471.09|468.69|0
1643403120000|2022-01-28 20:52:00|470.58|468.18|470.92|468.52|471.43|469.03|470.58|468.18|0
1643403130000|2022-01-28 20:52:10|470.75|468.35|471.77|469.37|471.77|469.37|470.41|468.01|0
1643403140000|2022-01-28 20:52:20|471.6|469.2|473.48|471.08|473.48|471.08|471.6|469.2|0
1643403150000|2022-01-28 20:52:30|472.71|470.31|472.11|469.71|473.23|470.83|472.11|469.71|0
1643403160000|2022-01-28 20:52:40|472.63|470.23|472.97|470.57|472.97|470.57|472.63|470.23|0
1643403170000|2022-01-28 20:52:50|473.65|471.25|473.99|471.59|473.99|471.59|473.31|470.91|0
1643403180000|2022-01-28 20:53:00|473.65|471.25|473.31|470.91|473.65|471.25|473.31|470.91|0
1643403190000|2022-01-28 20:53:10|472.97|470.57|473.31|470.91|473.48|471.08|472.97|470.57|0
1643403200000|2022-01-28 20:53:20|472.97|470.57|475.02|472.62|475.02|472.62|472.97|470.57|0
1643403210000|2022-01-28 20:53:30|474.67|472.27|473.99|471.59|474.67|472.27|473.99|471.59|0
1643403220000|2022-01-28 20:53:40|474.33|471.93|473.48|471.08|474.33|471.93|473.48|471.08|0
1643403230000|2022-01-28 20:53:50|473.57|471.17|473.57|471.17|473.57|471.17|473.31|470.91|0
1643403240000|2022-01-28 20:54:00|472.45|470.05|471.26|468.86|472.45|470.05|471.26|468.86|0
1643403250000|2022-01-28 20:54:10|471.09|468.69|470.5|468.1|471.09|468.69|470.41|468.01|0
1643403260000|2022-01-28 20:54:20|470.75|468.35|472.28|469.88|472.28|469.88|470.75|468.35|0
1643403270000|2022-01-28 20:54:30|471.6|469.2|471.43|469.03|471.6|469.2|471.43|469.03|0
1643403280000|2022-01-28 20:54:40|471.18|468.78|469.39|466.99|471.18|468.78|469.39|466.99|0
1643403290000|2022-01-28 20:54:50|469.9|467.5|469.9|467.5|469.9|467.5|469.9|467.5|0
1643403300000|2022-01-28 20:55:00|470.07|467.67|470.24|467.84|470.24|467.84|468.88|466.48|0
1643403310000|2022-01-28 20:55:10|471.09|468.69|469.73|467.33|471.35|468.95|469.73|467.33|0
1643403320000|2022-01-28 20:55:20|469.56|467.16|469.22|466.82|469.9|467.5|469.22|466.82|0
1643403330000|2022-01-28 20:55:30|469.39|466.99|468.71|466.31|469.65|467.25|468.71|466.31|0
1643403340000|2022-01-28 20:55:40|469.22|466.82|468.63|466.23|469.73|467.33|468.63|466.23|0
1643403350000|2022-01-28 20:55:50|470.07|467.67|471.26|468.86|471.26|468.86|470.07|467.67|0
1643403360000|2022-01-28 20:56:00|471.18|468.78|470.24|467.84|471.18|468.78|470.24|467.84|0
1643403370000|2022-01-28 20:56:10|469.39|466.99|469.05|466.65|469.39|466.99|468.88|466.48|0
1643403380000|2022-01-28 20:56:20|469.39|466.99|468.97|466.57|469.39|466.99|468.88|466.48|0
1643403390000|2022-01-28 20:56:30|468.88|466.48|468.54|466.14|469.22|466.82|468.54|466.14|0
1643403400000|2022-01-28 20:56:40|468.2|465.8|467.69|465.29|468.2|465.8|467.52|465.12|0
1643403410000|2022-01-28 20:56:50|467.18|464.78|467.18|464.78|467.18|464.78|466.6|464.2|0
1643403420000|2022-01-28 20:57:00|466.85|464.45|467.1|464.7|467.1|464.7|466.68|464.28|0
1643403430000|2022-01-28 20:57:10|467.02|464.62|466.17|463.77|467.44|465.04|466.17|463.77|0
1643403440000|2022-01-28 20:57:20|466.34|463.94|466.85|464.45|467.02|464.62|466.34|463.94|0
1643403450000|2022-01-28 20:57:30|466.34|463.94|466.26|463.86|466.34|463.94|466.17|463.77|0
1643403460000|2022-01-28 20:57:40|466.17|463.77|465.83|463.43|466.17|463.77|465.83|463.43|0
1643403470000|2022-01-28 20:57:50|465.75|463.35|465.32|462.92|465.83|463.43|465.32|462.92|0
1643403480000|2022-01-28 20:58:00|465.75|463.35|474.54|472.14|474.54|472.14|465.75|463.35|0
1643403490000|2022-01-28 20:58:10|474.87|472.47|469.65|467.25|474.87|472.47|469.65|467.25|0
1643403500000|2022-01-28 20:58:20|469.57|467.17|466.46|464.06|469.57|467.17|466.46|464.06|0
1643403510000|2022-01-28 20:58:30|466.79|464.39|466.54|464.14|466.79|464.39|466.54|464.14|0
1643403520000|2022-01-28 20:58:40|466.88|464.48|465.86|463.46|466.88|464.48|465.86|463.46|0
1643403530000|2022-01-28 20:58:50|465.95|463.55|465.19|462.79|465.95|463.55|465.19|462.79|0
1643403540000|2022-01-28 20:59:00|465.02|462.62|464.01|461.61|465.02|462.62|463.67|461.27|0
1643403550000|2022-01-28 20:59:10|463.5|461.1|463.33|460.93|463.76|461.36|463.33|460.93|0
1643403560000|2022-01-28 20:59:20|463.5|461.1|463.84|461.44|463.84|461.44|463.16|460.76|0
1643403570000|2022-01-28 20:59:30|463.5|461.1|463.5|461.1|464.01|461.61|463.5|461.1|0
1643403580000|2022-01-28 20:59:40|464.01|461.61|463.67|461.27|464.01|461.61|463.67|461.27|0
1643403590000|2022-01-28 20:59:50|462.83|460.43|463|460.6|463|460.6|462.83|460.43|0
1643403600000|2022-01-28 21:00:00|462.49|460.09|462.66|460.26|462.66|460.26|462.32|459.92|0
1643403610000|2022-01-28 21:00:10|462.32|459.92|461.74|459.34|462.66|460.26|461.65|459.25|0
1643403620000|2022-01-28 21:00:20|461.82|459.42|464.01|461.61|464.01|461.61|461.82|459.42|0
1643403630000|2022-01-28 21:00:30|464.09|461.69|464.34|461.94|464.34|461.94|463.84|461.44|0
1643403640000|2022-01-28 21:00:40|464.09|461.69|465.19|462.79|465.19|462.79|464.09|461.69|0
1643403650000|2022-01-28 21:00:50|465.52|463.12|466.2|463.8|467.21|464.81|465.52|463.12|0
1643403660000|2022-01-28 21:01:00|464.68|462.28|464.85|462.45|465.02|462.62|464.68|462.28|0
1643403670000|2022-01-28 21:01:10|464.6|462.2|464.34|461.94|464.68|462.28|464.34|461.94|0
1643403680000|2022-01-28 21:01:20|464.43|462.03|464.09|461.69|464.85|462.45|464.09|461.69|0
1643403690000|2022-01-28 21:01:30|464.01|461.61|463.59|461.19|464.01|461.61|463.59|461.19|0
1643403700000|2022-01-28 21:01:40|463.67|461.27|464.17|461.77|464.34|461.94|463.67|461.27|0
1643403710000|2022-01-28 21:01:50|464.51|462.11|465.69|463.29|465.69|463.29|464.51|462.11|0
1643403720000|2022-01-28 21:02:00|465.52|463.12|464.34|461.94|465.69|463.29|464.34|461.94|0
1643403730000|2022-01-28 21:02:10|464.01|461.61|463.16|460.76|464.01|461.61|463.16|460.76|0
1643403740000|2022-01-28 21:02:20|463.5|461.1|463.67|461.27|463.67|461.27|463.5|461.1|0
1643403750000|2022-01-28 21:02:30|463.33|460.93|464.17|461.77|464.17|461.77|463.33|460.93|0
1643403760000|2022-01-28 21:02:40|464.01|461.61|462.83|460.43|464.01|461.61|462.83|460.43|0
1643403770000|2022-01-28 21:02:50|462.91|460.51|462.32|459.92|462.91|460.51|462.32|459.92|0
1643403780000|2022-01-28 21:03:00|462.24|459.84|462.99|460.59|462.99|460.59|462.24|459.84|0
1643403790000|2022-01-28 21:03:10|462.83|460.43|462.99|460.59|462.99|460.59|462.66|460.26|0
1643403800000|2022-01-28 21:03:20|462.83|460.43|462.49|460.09|462.83|460.43|462.49|460.09|0
1643403810000|2022-01-28 21:03:30|462.58|460.18|462.83|460.43|462.83|460.43|462.15|459.75|0
1643403820000|2022-01-28 21:03:40|462.66|460.26|463.16|460.76|463.33|460.93|462.66|460.26|0
1643403830000|2022-01-28 21:03:50|463.33|460.93|462.99|460.59|463.33|460.93|462.99|460.59|0
1643403840000|2022-01-28 21:04:00|463.33|460.93|463.25|460.85|463.33|460.93|463.25|460.85|0
1643403850000|2022-01-28 21:04:10|463.33|460.93|463.33|460.93|463.5|461.1|463.33|460.93|0
1643403860000|2022-01-28 21:04:20|463.16|460.76|463.67|461.27|464|461.6|463.16|460.76|0
1643403870000|2022-01-28 21:04:30|463.76|461.36|464|461.6|464|461.6|463.5|461.1|0
1643403880000|2022-01-28 21:04:40|463.5|461.1|464.34|461.94|464.34|461.94|463.5|461.1|0
1643403890000|2022-01-28 21:04:50|463.84|461.44|463.59|461.19|463.84|461.44|463.25|460.85|0
1643403900000|2022-01-28 21:05:00|463.16|460.76|462.99|460.59|463.16|460.76|462.66|460.26|0
1643403910000|2022-01-28 21:05:10|463.33|460.93|462.99|460.59|463.33|460.93|462.99|460.59|0
1643403920000|2022-01-28 21:05:20|463.16|460.76|462.99|460.59|463.33|460.93|462.99|460.59|0
1643403930000|2022-01-28 21:05:30|463.42|461.02|463.16|460.76|463.5|461.1|462.99|460.59|0
1643403940000|2022-01-28 21:05:40|462.83|460.43|462.32|459.92|462.99|460.59|462.32|459.92|0
1643403950000|2022-01-28 21:05:50|462.49|460.09|462.32|459.92|462.49|460.09|462.32|459.92|0
1643403960000|2022-01-28 21:06:00|462.49|460.09|462.32|459.92|462.66|460.26|462.32|459.92|0
1643403970000|2022-01-28 21:06:10|462.49|460.09|462.49|460.09|462.49|460.09|462.49|460.09|0
1643403980000|2022-01-28 21:06:20|462.07|459.67|461.98|459.58|462.07|459.67|461.98|459.58|0
1643403990000|2022-01-28 21:06:30|462.32|459.92|462.32|459.92|462.32|459.92|462.07|459.67|0
1643404000000|2022-01-28 21:06:40|462.49|460.09|463.33|460.93|463.33|460.93|462.49|460.09|0
1643404010000|2022-01-28 21:06:50|463.16|460.76|463.67|461.27|463.75|461.35|463.16|460.76|0
1643404020000|2022-01-28 21:07:00|463.33|460.93|462.99|460.59|463.33|460.93|462.99|460.59|0
1643404030000|2022-01-28 21:07:10|463.08|460.68|463.25|460.85|463.33|460.93|463.08|460.68|0
1643404040000|2022-01-28 21:07:20|463.08|460.68|463.5|461.1|463.5|461.1|462.99|460.59|0
1643404050000|2022-01-28 21:07:30|463.16|460.76|463.67|461.27|463.67|461.27|463.16|460.76|0
1643404060000|2022-01-28 21:07:40|463.5|461.1|463.75|461.35|463.75|461.35|463.5|461.1|0
1643404070000|2022-01-28 21:07:50|463.59|461.19|463.92|461.52|464|461.6|463.59|461.19|0
1643404080000|2022-01-28 21:08:00|463.67|461.27|464|461.6|464|461.6|463.67|461.27|0
1643404090000|2022-01-28 21:08:10|464.17|461.77|464|461.6|464.26|461.86|464|461.6|0
1643404100000|2022-01-28 21:08:20|463.83|461.43|463.83|461.43|463.83|461.43|463.67|461.27|0
1643404110000|2022-01-28 21:08:30|463.67|461.27|463.33|460.93|464|461.6|463.33|460.93|0
1643404120000|2022-01-28 21:08:40|463.5|461.1|462.66|460.26|463.5|461.1|462.66|460.26|0
1643404130000|2022-01-28 21:08:50|462.32|459.92|462.15|459.75|462.82|460.42|462.15|459.75|0
1643404140000|2022-01-28 21:09:00|462.82|460.42|462.91|460.51|462.99|460.59|462.82|460.42|0
1643404150000|2022-01-28 21:09:10|462.82|460.42|462.82|460.42|462.99|460.59|462.82|460.42|0
1643404160000|2022-01-28 21:09:20|462.91|460.51|462.99|460.59|463.16|460.76|462.91|460.51|0
1643404170000|2022-01-28 21:09:30|463.25|460.85|463.33|460.93|463.33|460.93|463.25|460.85|0
1643404180000|2022-01-28 21:09:40|463.5|461.1|464.6|462.2|464.6|462.2|463.5|461.1|0
1643404190000|2022-01-28 21:09:50|464.76|462.36|464.51|462.11|464.76|462.36|464.43|462.03|0
1643404200000|2022-01-28 21:10:00|464.26|461.86|464.85|462.45|464.85|462.45|464.26|461.86|0
1643404210000|2022-01-28 21:10:10|464.68|462.28|465.52|463.12|465.52|463.12|464.68|462.28|0
1643404220000|2022-01-28 21:10:20|466.2|463.8|466.03|463.63|466.2|463.8|466.03|463.63|0
1643404230000|2022-01-28 21:10:30|465.86|463.46|465.61|463.21|466.03|463.63|465.61|463.21|0
1643404240000|2022-01-28 21:10:40|465.69|463.29|465.52|463.12|465.69|463.29|465.52|463.12|0
1643404250000|2022-01-28 21:10:50|465.69|463.29|466.03|463.63|466.03|463.63|465.69|463.29|0
1643404260000|2022-01-28 21:11:00|466.11|463.71|466.53|464.13|466.53|464.13|466.11|463.71|0
1643404270000|2022-01-28 21:11:10|466.62|464.22|466.62|464.22|467.21|464.81|466.62|464.22|0
1643404280000|2022-01-28 21:11:20|466.53|464.13|466.45|464.05|466.53|464.13|466.45|464.05|0
1643404290000|2022-01-28 21:11:30|466.36|463.96|466.7|464.3|466.7|464.3|466.2|463.8|0
1643404300000|2022-01-28 21:11:40|466.62|464.22|466.53|464.13|466.62|464.22|466.36|463.96|0
1643404310000|2022-01-28 21:11:50|466.2|463.8|466.28|463.88|466.28|463.88|466.2|463.8|0
1643404320000|2022-01-28 21:12:00|466.36|463.96|465.95|463.55|466.53|464.13|465.95|463.55|0
1643404330000|2022-01-28 21:12:10|465.86|463.46|465.01|462.61|465.86|463.46|465.01|462.61|0
1643404340000|2022-01-28 21:12:20|465.18|462.78|464.43|462.03|465.18|462.78|464.26|461.86|0
1643404350000|2022-01-28 21:12:30|464.84|462.44|465.61|463.21|465.61|463.21|464.84|462.44|0
1643404360000|2022-01-28 21:12:40|465.86|463.46|465.86|463.46|465.86|463.46|465.52|463.12|0
1643404370000|2022-01-28 21:12:50|466.2|463.8|466.2|463.8|466.2|463.8|465.52|463.12|0
1643404380000|2022-01-28 21:13:00|466.45|464.05|466.87|464.47|466.87|464.47|466.45|464.05|0
1643404390000|2022-01-28 21:13:10|467.21|464.81|467.72|465.32|467.72|465.32|467.04|464.64|0
1643404400000|2022-01-28 21:13:20|468.06|465.66|468.23|465.83|468.23|465.83|468.06|465.66|0
1643404410000|2022-01-28 21:13:30|468.73|466.33|468.99|466.59|468.99|466.59|468.73|466.33|0
1643404420000|2022-01-28 21:13:40|469.07|466.67|468.9|466.5|469.07|466.67|468.9|466.5|0
1643404430000|2022-01-28 21:13:50|469.07|466.67|469.07|466.67|469.07|466.67|469.07|466.67|0
1643404440000|2022-01-28 21:14:00|469.24|466.84|469.41|467.01|469.5|467.1|469.24|466.84|0
1643404450000|2022-01-28 21:14:10|469.24|466.84|469.92|467.52|469.92|467.52|469.24|466.84|0
1643404460000|2022-01-28 21:14:20|470.26|467.86|470.09|467.69|470.26|467.86|470.09|467.69|0
1643404470000|2022-01-28 21:14:30|469.75|467.35|469.41|467.01|469.75|467.35|469.41|467.01|0
1643404480000|2022-01-28 21:14:40|470.26|467.86|470.09|467.69|470.26|467.86|470.09|467.69|0
1643404490000|2022-01-28 21:14:50|470.26|467.86|470.43|468.03|470.43|468.03|469.84|467.44|0
1643404500000|2022-01-28 21:15:00|470.09|467.69|470.09|467.69|470.09|467.69|470.09|467.69|0
1643616300000|2022-01-31 08:05:00|468.01|465.61|467.84|465.44|468.01|465.61|467.84|465.44|0
1643616310000|2022-01-31 08:05:10|467.67|465.27|467.5|465.1|467.67|465.27|467.34|464.94|0
1643616320000|2022-01-31 08:05:20|467.34|464.94|467.5|465.1|467.5|465.1|467.34|464.94|0
1643616330000|2022-01-31 08:05:30|467.42|465.02|467.25|464.85|467.42|465.02|467.25|464.85|0
1643616340000|2022-01-31 08:05:40|466.66|464.26|466.83|464.43|466.83|464.43|466.49|464.09|0
1643616350000|2022-01-31 08:05:50|467|464.6|467.34|464.94|467.42|465.02|467|464.6|0
1643616360000|2022-01-31 08:06:00|467.67|465.27|467.17|464.77|467.67|465.27|467.17|464.77|0
1643616370000|2022-01-31 08:06:10|467|464.6|467.17|464.77|467.17|464.77|466.83|464.43|0
1643616380000|2022-01-31 08:06:20|467.25|464.85|467|464.6|467.5|465.1|467|464.6|0
1643616390000|2022-01-31 08:06:30|467.17|464.77|467.17|464.77|467.34|464.94|467.17|464.77|0
1643616400000|2022-01-31 08:06:40|467.25|464.85|467.93|465.53|468.01|465.61|467.25|464.85|0
1643616410000|2022-01-31 08:06:50|468.18|465.78|468.44|466.04|468.44|466.04|468.18|465.78|0
1643616420000|2022-01-31 08:07:00|468.01|465.61|467.84|465.44|468.01|465.61|467.84|465.44|0
1643616430000|2022-01-31 08:07:10|467.93|465.53|468.18|465.78|468.18|465.78|467.93|465.53|0
1643616440000|2022-01-31 08:07:20|468.35|465.95|468.43|466.03|468.52|466.12|468.35|465.95|0
1643616450000|2022-01-31 08:07:30|468.35|465.95|468.35|465.95|468.35|465.95|468.27|465.87|0
1643616460000|2022-01-31 08:07:40|468.68|466.28|468.6|466.2|468.68|466.28|468.43|466.03|0
1643616470000|2022-01-31 08:07:50|468.68|466.28|467.84|465.44|468.68|466.28|467.84|465.44|0
1643616480000|2022-01-31 08:08:00|468.01|465.61|468.18|465.78|468.35|465.95|468.01|465.61|0
1643616490000|2022-01-31 08:08:10|468.01|465.61|468.52|466.12|468.52|466.12|468.01|465.61|0
1643616500000|2022-01-31 08:08:20|468.35|465.95|468.1|465.7|468.35|465.95|468.01|465.61|0
1643616510000|2022-01-31 08:08:30|467.84|465.44|467.67|465.27|467.84|465.44|467.33|464.93|0
1643616520000|2022-01-31 08:08:40|467.84|465.44|468.01|465.61|468.01|465.61|467.67|465.27|0
1643616530000|2022-01-31 08:08:50|467.93|465.53|467.17|464.77|467.93|465.53|467.17|464.77|0
1643616540000|2022-01-31 08:09:00|467.33|464.93|467.5|465.1|467.59|465.19|467.33|464.93|0
1643616550000|2022-01-31 08:09:10|467.33|464.93|467|464.6|467.33|464.93|467|464.6|0
1643616560000|2022-01-31 08:09:20|467.08|464.68|466.83|464.43|467.08|464.68|466.83|464.43|0
1643616570000|2022-01-31 08:09:30|466.75|464.35|466.83|464.43|466.83|464.43|466.75|464.35|0
1643616580000|2022-01-31 08:09:40|466.66|464.26|466.15|463.75|466.66|464.26|465.99|463.59|0
1643616590000|2022-01-31 08:09:50|466.24|463.84|466.15|463.75|466.24|463.84|466.15|463.75|0
1643616600000|2022-01-31 08:10:00|465.82|463.42|465.91|463.51|465.99|463.59|465.82|463.42|0
1643616610000|2022-01-31 08:10:10|465.82|463.42|465.74|463.34|465.82|463.42|465.74|463.34|0
1643616620000|2022-01-31 08:10:20|465.31|462.91|464.3|461.9|465.31|462.91|464.3|461.9|0
1643616630000|2022-01-31 08:10:30|464.64|462.24|464.56|462.16|464.64|462.24|464.39|461.99|0
1643616640000|2022-01-31 08:10:40|464.47|462.07|464.39|461.99|464.64|462.24|464.39|461.99|0
1643616650000|2022-01-31 08:10:50|464.73|462.33|465.87|463.47|465.87|463.47|463.97|461.57|0
1643616660000|2022-01-31 08:11:00|465.96|463.56|466.21|463.81|466.3|463.9|465.96|463.56|0
1643616670000|2022-01-31 08:11:10|466.54|464.14|466.46|464.06|466.54|464.14|466.3|463.9|0
1643616680000|2022-01-31 08:11:20|466.54|464.14|466.54|464.14|466.88|464.48|466.54|464.14|0
1643616690000|2022-01-31 08:11:30|466.88|464.48|466.88|464.48|467.38|464.98|466.88|464.48|0
1643616700000|2022-01-31 08:11:40|466.71|464.31|466.63|464.23|466.71|464.31|466.54|464.14|0
1643616710000|2022-01-31 08:11:50|466.88|464.48|466.88|464.48|466.97|464.57|466.88|464.48|0
1643616720000|2022-01-31 08:12:00|466.8|464.4|466.8|464.4|467.05|464.65|466.71|464.31|0
1643616730000|2022-01-31 08:12:10|466.63|464.23|466.29|463.89|466.63|464.23|466.29|463.89|0
1643616740000|2022-01-31 08:12:20|466.13|463.73|466.54|464.14|466.71|464.31|466.04|463.64|0
1643616750000|2022-01-31 08:12:30|466.04|463.64|465.96|463.56|466.04|463.64|465.87|463.47|0
1643616760000|2022-01-31 08:12:40|465.71|463.31|465.12|462.72|465.71|463.31|465.12|462.72|0
1643616770000|2022-01-31 08:12:50|465.2|462.8|464.95|462.55|465.2|462.8|464.79|462.39|0
1643616780000|2022-01-31 08:13:00|465.04|462.64|465.37|462.97|465.37|462.97|465.04|462.64|0
1643616790000|2022-01-31 08:13:10|465.2|462.8|465.7|463.3|465.7|463.3|465.2|462.8|0
1643616800000|2022-01-31 08:13:20|466.21|463.81|466.29|463.89|466.29|463.89|466.21|463.81|0
1643616810000|2022-01-31 08:13:30|466.54|464.14|466.46|464.06|466.54|464.14|466.46|464.06|0
1643616820000|2022-01-31 08:13:40|466.21|463.81|466.54|464.14|466.71|464.31|466.21|463.81|0
1643616830000|2022-01-31 08:13:50|467.05|464.65|467.38|464.98|467.38|464.98|467.05|464.65|0
1643616850000|2022-01-31 08:14:10|467.05|464.65|467.55|465.15|467.55|465.15|467.05|464.65|0
1643616860000|2022-01-31 08:14:20|467.64|465.24|467.38|464.98|467.64|465.24|467.38|464.98|0
1643616870000|2022-01-31 08:14:30|467.55|465.15|467.72|465.32|467.72|465.32|467.55|465.15|0
1643616880000|2022-01-31 08:14:40|467.88|465.48|467.55|465.15|467.88|465.48|467.55|465.15|0
1643616890000|2022-01-31 08:14:50|467.3|464.9|467.38|464.98|467.38|464.98|466.96|464.56|0
1643616900000|2022-01-31 08:15:00|467.21|464.81|467.21|464.81|467.55|465.15|467.21|464.81|0
1643616910000|2022-01-31 08:15:10|466.88|464.48|466.71|464.31|467.05|464.65|466.71|464.31|0
1643616920000|2022-01-31 08:15:20|466.37|463.97|465.46|463.06|466.37|463.97|465.46|463.06|0
1643616930000|2022-01-31 08:15:30|465.37|462.97|465.46|463.06|465.46|463.06|465.37|462.97|0
1643616940000|2022-01-31 08:15:40|465.54|463.14|465.03|462.63|465.54|463.14|465.03|462.63|0
1643616950000|2022-01-31 08:15:50|464.7|462.3|464.7|462.3|464.87|462.47|464.7|462.3|0
1643616960000|2022-01-31 08:16:00|464.45|462.05|464.03|461.63|464.45|462.05|464.03|461.63|0
1643616970000|2022-01-31 08:16:10|463.78|461.38|463.53|461.13|463.86|461.46|463.53|461.13|0
1643616980000|2022-01-31 08:16:20|463.7|461.3|463.86|461.46|463.95|461.55|463.7|461.3|0
1643616990000|2022-01-31 08:16:30|463.78|461.38|463.86|461.46|463.86|461.46|463.78|461.38|0
1643617000000|2022-01-31 08:16:40|463.95|461.55|464.36|461.96|464.36|461.96|463.86|461.46|0
1643617010000|2022-01-31 08:16:50|464.7|462.3|465.2|462.8|465.2|462.8|464.53|462.13|0
1643617020000|2022-01-31 08:17:00|465.29|462.89|465.79|463.39|465.79|463.39|465.29|462.89|0
1643617030000|2022-01-31 08:17:10|465.87|463.47|465.7|463.3|465.87|463.47|465.7|463.3|0
1643617040000|2022-01-31 08:17:20|466.37|463.97|466.54|464.14|466.63|464.23|466.37|463.97|0
1643617050000|2022-01-31 08:17:30|466.88|464.48|467.38|464.98|467.38|464.98|466.88|464.48|0
1643617060000|2022-01-31 08:17:40|467.55|465.15|467.55|465.15|467.55|465.15|467.38|464.98|0
1643617070000|2022-01-31 08:17:50|467.88|465.48|467.72|465.32|467.88|465.48|467.72|465.32|0
1643617080000|2022-01-31 08:18:00|467.88|465.48|467.64|465.24|467.88|465.48|467.64|465.24|0
1643617090000|2022-01-31 08:18:10|468.39|465.99|468.39|465.99|468.72|466.32|468.39|465.99|0
1643617100000|2022-01-31 08:18:20|468.72|466.32|467.88|465.48|468.72|466.32|467.88|465.48|0
1643617110000|2022-01-31 08:18:30|468.39|465.99|467.88|465.48|468.39|465.99|467.88|465.48|0
1643617120000|2022-01-31 08:18:40|468.56|466.16|468.22|465.82|468.56|466.16|468.05|465.65|0
1643617130000|2022-01-31 08:18:50|468.31|465.91|467.88|465.48|468.31|465.91|467.72|465.32|0
1643617140000|2022-01-31 08:19:00|468.47|466.07|468.47|466.07|468.89|466.49|468.47|466.07|0
1643617150000|2022-01-31 08:19:10|468.39|465.99|468.22|465.82|468.39|465.99|467.88|465.48|0
1643617160000|2022-01-31 08:19:20|468.39|465.99|468.56|466.16|468.81|466.41|468.39|465.99|0
1643617170000|2022-01-31 08:19:30|468.64|466.24|469.15|466.75|469.15|466.75|468.64|466.24|0
1643617180000|2022-01-31 08:19:40|469.06|466.66|469.56|467.16|469.56|467.16|469.06|466.66|0
1643617190000|2022-01-31 08:19:50|469.23|466.83|469.99|467.59|469.99|467.59|469.23|466.83|0
1643617200000|2022-01-31 08:20:00|469.82|467.42|470.91|468.51|470.91|468.51|469.73|467.33|0
1643617210000|2022-01-31 08:20:10|471|468.6|471.59|469.19|471.76|469.36|471|468.6|0
1643617220000|2022-01-31 08:20:20|471.25|468.85|471.25|468.85|471.59|469.19|471.25|468.85|0
1643617230000|2022-01-31 08:20:30|471.08|468.68|470.91|468.51|471.42|469.02|470.83|468.43|0
1643617240000|2022-01-31 08:20:40|470.74|468.34|470.24|467.84|470.74|468.34|470.24|467.84|0
1643617250000|2022-01-31 08:20:50|470.41|468.01|471.59|469.19|471.59|469.19|470.41|468.01|0
1643617260000|2022-01-31 08:21:00|471.17|468.77|470.74|468.34|471.17|468.77|470.57|468.17|0
1643617270000|2022-01-31 08:21:10|470.41|468.01|470.91|468.51|470.91|468.51|470.24|467.84|0
1643617280000|2022-01-31 08:21:20|470.83|468.43|471.34|468.94|471.34|468.94|470.83|468.43|0
1643617290000|2022-01-31 08:21:30|471.25|468.85|471.75|469.35|471.75|469.35|471.08|468.68|0
1643617300000|2022-01-31 08:21:40|471.25|468.85|471.42|469.02|471.59|469.19|471.25|468.85|0
1643617310000|2022-01-31 08:21:50|471.25|468.85|471.08|468.68|471.42|469.02|471.08|468.68|0
1643617320000|2022-01-31 08:22:00|471.25|468.85|470.57|468.17|471.25|468.85|470.57|468.17|0
1643617330000|2022-01-31 08:22:10|470.49|468.09|469.65|467.25|470.57|468.17|469.65|467.25|0
1643617340000|2022-01-31 08:22:20|469.31|466.91|469.06|466.66|469.4|467|469.06|466.66|0
1643617350000|2022-01-31 08:22:30|468.72|466.32|468.31|465.91|468.72|466.32|468.31|465.91|0
1643617360000|2022-01-31 08:22:40|468.39|465.99|468.55|466.15|468.89|466.49|468.39|465.99|0
1643617370000|2022-01-31 08:22:50|468.39|465.99|468.39|465.99|468.55|466.15|468.39|465.99|0
1643617380000|2022-01-31 08:23:00|468.72|466.32|468.31|465.91|468.72|466.32|468.31|465.91|0
1643617390000|2022-01-31 08:23:10|468.05|465.65|467.3|464.9|468.05|465.65|467.13|464.73|0
1643617400000|2022-01-31 08:23:20|467.21|464.81|466.87|464.47|467.21|464.81|466.87|464.47|0
1643617410000|2022-01-31 08:23:30|466.54|464.14|466.29|463.89|466.54|464.14|466.2|463.8|0
1643617420000|2022-01-31 08:23:40|466.2|463.8|465.87|463.47|466.54|464.14|465.87|463.47|0
1643617430000|2022-01-31 08:23:50|465.7|463.3|466.54|464.14|466.54|464.14|465.7|463.3|0
1643617440000|2022-01-31 08:24:00|466.04|463.64|465.87|463.47|466.2|463.8|465.87|463.47|0
1643617450000|2022-01-31 08:24:10|466.04|463.64|466.29|463.89|466.37|463.97|466.04|463.64|0
1643617460000|2022-01-31 08:24:20|466.54|464.14|467.04|464.64|467.04|464.64|466.54|464.14|0
1643617470000|2022-01-31 08:24:30|467.38|464.98|467.71|465.31|467.71|465.31|467.38|464.98|0
1643617480000|2022-01-31 08:24:40|468.05|465.65|467.97|465.57|468.05|465.65|467.97|465.57|0
1643617490000|2022-01-31 08:24:50|468.22|465.82|468.55|466.15|468.55|466.15|468.22|465.82|0
1643617500000|2022-01-31 08:25:00|468.81|466.41|468.89|466.49|468.89|466.49|468.55|466.15|0
1643617510000|2022-01-31 08:25:10|468.98|466.58|468.89|466.49|469.23|466.83|468.89|466.49|0
1643617520000|2022-01-31 08:25:20|468.98|466.58|468.89|466.49|469.23|466.83|468.89|466.49|0
1643617530000|2022-01-31 08:25:30|468.72|466.32|467.71|465.31|468.72|466.32|467.71|465.31|0
1643617540000|2022-01-31 08:25:40|467.63|465.23|468.55|466.15|468.55|466.15|467.63|465.23|0
1643617550000|2022-01-31 08:25:50|469.23|466.83|468.72|466.32|469.23|466.83|468.72|466.32|0
1643617560000|2022-01-31 08:26:00|468.55|466.15|468.72|466.32|468.72|466.32|468.55|466.15|0
1643617570000|2022-01-31 08:26:10|468.38|465.98|467.63|465.23|468.38|465.98|467.54|465.14|0
1643617580000|2022-01-31 08:26:20|467.54|465.14|467.88|465.48|467.88|465.48|467.54|465.14|0
1643617590000|2022-01-31 08:26:30|467.63|465.23|467.38|464.98|467.88|465.48|467.38|464.98|0
1643617600000|2022-01-31 08:26:40|467.3|464.9|467.38|464.98|467.38|464.98|467.21|464.81|0
1643617610000|2022-01-31 08:26:50|467.54|465.14|467.21|464.81|467.54|465.14|467.13|464.73|0
1643617620000|2022-01-31 08:27:00|467.54|465.14|467.63|465.23|467.63|465.23|467.54|465.14|0
1643617630000|2022-01-31 08:27:10|467.46|465.06|467.21|464.81|467.54|465.14|467.04|464.64|0
1643617640000|2022-01-31 08:27:20|466.87|464.47|466.71|464.31|467.04|464.64|466.71|464.31|0
1643617650000|2022-01-31 08:27:30|467.21|464.81|466.96|464.56|467.21|464.81|466.96|464.56|0
1643617660000|2022-01-31 08:27:40|466.71|464.31|466.54|464.14|466.96|464.56|466.54|464.14|0
1643617670000|2022-01-31 08:27:50|466.2|463.8|465.7|463.3|466.29|463.89|465.7|463.3|0
1643617680000|2022-01-31 08:28:00|466.03|463.63|466.03|463.63|466.03|463.63|466.03|463.63|0
1643617690000|2022-01-31 08:28:10|466.2|463.8|466.37|463.97|466.37|463.97|466.2|463.8|0
1643617700000|2022-01-31 08:28:20|467.13|464.73|467.04|464.64|467.21|464.81|467.04|464.64|0
1643617710000|2022-01-31 08:28:30|467.38|464.98|466.87|464.47|467.38|464.98|466.87|464.47|0
1643617720000|2022-01-31 08:28:40|466.62|464.22|466.71|464.31|466.71|464.31|466.54|464.14|0
1643617730000|2022-01-31 08:28:50|466.96|464.56|467.88|465.48|467.88|465.48|466.87|464.47|0
1643617740000|2022-01-31 08:29:00|467.3|464.9|467.21|464.81|467.38|464.98|467.21|464.81|0
1643617750000|2022-01-31 08:29:10|467.13|464.73|467.04|464.64|467.13|464.73|466.96|464.56|0
1643617760000|2022-01-31 08:29:20|467.38|464.98|468.05|465.65|468.05|465.65|467.38|464.98|0
1643617770000|2022-01-31 08:29:30|467.71|465.31|467.97|465.57|467.97|465.57|467.54|465.14|0
1643617780000|2022-01-31 08:29:40|468.05|465.65|468.22|465.82|468.22|465.82|468.05|465.65|0
1643617790000|2022-01-31 08:29:50|468.05|465.65|467.38|464.98|468.05|465.65|467.38|464.98|0
1643617800000|2022-01-31 08:30:00|467.54|465.14|467.54|465.14|467.8|465.4|467.54|465.14|0
1643617810000|2022-01-31 08:30:10|468.22|465.82|467.71|465.31|468.22|465.82|467.71|465.31|0
1643617820000|2022-01-31 08:30:20|466.96|464.56|466.54|464.14|466.96|464.56|466.54|464.14|0
1643617830000|2022-01-31 08:30:30|466.7|464.3|466.54|464.14|466.7|464.3|466.46|464.06|0
1643617840000|2022-01-31 08:30:40|466.7|464.3|466.62|464.22|466.7|464.3|466.37|463.97|0
1643617850000|2022-01-31 08:30:50|466.54|464.14|466.12|463.72|466.54|464.14|466.12|463.72|0
1643617860000|2022-01-31 08:31:00|465.95|463.55|466.46|464.06|466.46|464.06|465.95|463.55|0
1643617870000|2022-01-31 08:31:10|466.37|463.97|466.62|464.22|466.62|464.22|466.37|463.97|0
1643617880000|2022-01-31 08:31:20|466.79|464.39|467.54|465.14|467.54|465.14|466.79|464.39|0
1643617890000|2022-01-31 08:31:30|468.13|465.73|468.21|465.81|468.38|465.98|468.13|465.73|0
1643617900000|2022-01-31 08:31:40|467.97|465.57|467.54|465.14|467.97|465.57|467.54|465.14|0
1643617910000|2022-01-31 08:31:50|467.63|465.23|467.88|465.48|467.88|465.48|467.54|465.14|0
1643617920000|2022-01-31 08:32:00|468.05|465.65|467.38|464.98|468.05|465.65|467.38|464.98|0
1643617930000|2022-01-31 08:32:10|467.13|464.73|467.21|464.81|467.21|464.81|466.96|464.56|0
1643617940000|2022-01-31 08:32:20|467.71|465.31|468.05|465.65|468.05|465.65|467.71|465.31|0
1643617950000|2022-01-31 08:32:30|467.88|465.48|467.37|464.97|467.88|465.48|467.37|464.97|0
1643617960000|2022-01-31 08:32:40|467.97|465.57|467.88|465.48|467.97|465.57|467.71|465.31|0
1643617970000|2022-01-31 08:32:50|468.05|465.65|468.05|465.65|468.38|465.98|468.05|465.65|0
1643617980000|2022-01-31 08:33:00|467.71|465.31|467.88|465.48|468.05|465.65|467.71|465.31|0
1643617990000|2022-01-31 08:33:10|467.54|465.14|467.21|464.81|467.54|465.14|467.21|464.81|0
1643618000000|2022-01-31 08:33:20|466.87|464.47|467.71|465.31|467.8|465.4|466.87|464.47|0
1643618010000|2022-01-31 08:33:30|467.63|465.23|467.21|464.81|467.63|465.23|467.13|464.73|0
1643618020000|2022-01-31 08:33:40|467.46|465.06|466.96|464.56|467.46|465.06|466.79|464.39|0
1643618030000|2022-01-31 08:33:50|466.87|464.47|466.7|464.3|466.87|464.47|466.7|464.3|0
1643618040000|2022-01-31 08:34:00|466.96|464.56|466.37|463.97|466.96|464.56|466.37|463.97|0
1643618050000|2022-01-31 08:34:10|466.2|463.8|466.79|464.39|466.79|464.39|466.2|463.8|0
1643618060000|2022-01-31 08:34:20|466.96|464.56|466.29|463.89|466.96|464.56|466.29|463.89|0
1643618070000|2022-01-31 08:34:30|466.2|463.8|466.54|464.14|466.54|464.14|466.2|463.8|0
1643618080000|2022-01-31 08:34:40|466.2|463.8|466.29|463.89|466.29|463.89|466.03|463.63|0
1643618090000|2022-01-31 08:34:50|466.2|463.8|466.37|463.97|466.37|463.97|466.2|463.8|0
1643618100000|2022-01-31 08:35:00|466.2|463.8|466.03|463.63|466.45|464.05|466.03|463.63|0
1643618110000|2022-01-31 08:35:10|466.2|463.8|465.36|462.96|466.2|463.8|465.36|462.96|0
1643618120000|2022-01-31 08:35:20|465.28|462.88|465.03|462.63|465.36|462.96|465.03|462.63|0
1643618130000|2022-01-31 08:35:30|465.28|462.88|465.36|462.96|465.36|462.96|465.19|462.79|0
1643618140000|2022-01-31 08:35:40|465.28|462.88|465.53|463.13|465.53|463.13|465.28|462.88|0
1643618150000|2022-01-31 08:35:50|465.36|462.96|465.11|462.71|465.36|462.96|465.11|462.71|0
1643618160000|2022-01-31 08:36:00|465.19|462.79|465.36|462.96|465.36|462.96|465.03|462.63|0
1643618170000|2022-01-31 08:36:10|465.11|462.71|465.36|462.96|465.7|463.3|465.11|462.71|0
1643618180000|2022-01-31 08:36:20|465.19|462.79|465.19|462.79|465.19|462.79|465.03|462.63|0
1643618190000|2022-01-31 08:36:30|465.11|462.71|465.11|462.71|465.11|462.71|465.11|462.71|0
1643618200000|2022-01-31 08:36:40|464.86|462.46|464.86|462.46|464.86|462.46|464.69|462.29|0
1643618210000|2022-01-31 08:36:50|464.19|461.79|464.61|462.21|464.61|462.21|464.19|461.79|0
1643618220000|2022-01-31 08:37:00|464.86|462.46|464.69|462.29|464.86|462.46|464.69|462.29|0
1643618230000|2022-01-31 08:37:10|464.52|462.12|464.78|462.38|464.78|462.38|464.52|462.12|0
1643618240000|2022-01-31 08:37:20|464.86|462.46|464.86|462.46|464.86|462.46|464.86|462.46|0
1643618250000|2022-01-31 08:37:30|465.03|462.63|464.86|462.46|465.03|462.63|464.86|462.46|0
1643618260000|2022-01-31 08:37:40|465.03|462.63|465.19|462.79|465.36|462.96|464.95|462.55|0
1643618270000|2022-01-31 08:37:50|465.28|462.88|465.36|462.96|465.36|462.96|465.28|462.88|0
1643618280000|2022-01-31 08:38:00|465.62|463.22|465.36|462.96|465.62|463.22|465.28|462.88|0
1643618290000|2022-01-31 08:38:10|465.19|462.79|464.52|462.12|465.19|462.79|464.52|462.12|0
1643618300000|2022-01-31 08:38:20|464.69|462.29|464.52|462.12|464.69|462.29|464.52|462.12|0
1643618310000|2022-01-31 08:38:30|464.69|462.29|464.52|462.12|464.78|462.38|464.52|462.12|0
1643618320000|2022-01-31 08:38:40|464.44|462.04|464.52|462.12|464.52|462.12|464.44|462.04|0
1643618330000|2022-01-31 08:38:50|464.36|461.96|464.86|462.46|464.95|462.55|464.36|461.96|0
1643618340000|2022-01-31 08:39:00|465.19|462.79|465.03|462.63|465.19|462.79|465.03|462.63|0
1643618350000|2022-01-31 08:39:10|464.69|462.29|464.19|461.79|464.69|462.29|464.19|461.79|0
1643618360000|2022-01-31 08:39:20|464.36|461.96|464.19|461.79|464.36|461.96|464.19|461.79|0
1643618370000|2022-01-31 08:39:30|464.36|461.96|464.52|462.12|464.52|462.12|464.19|461.79|0
1643618380000|2022-01-31 08:39:40|464.28|461.88|464.28|461.88|464.28|461.88|464.28|461.88|0
1643618390000|2022-01-31 08:39:50|464.19|461.79|464.02|461.62|464.19|461.79|464.02|461.62|0
1643618400000|2022-01-31 08:40:00|464.19|461.79|464.02|461.62|464.19|461.79|464.02|461.62|0
1643618410000|2022-01-31 08:40:10|464.52|462.12|464.78|462.38|464.78|462.38|464.52|462.12|0
1643618420000|2022-01-31 08:40:20|464.86|462.46|464.36|461.96|464.86|462.46|464.36|461.96|0
1643618430000|2022-01-31 08:40:30|464.11|461.71|464.86|462.46|464.86|462.46|464.11|461.71|0
1643618440000|2022-01-31 08:40:40|465.03|462.63|465.19|462.79|465.19|462.79|465.03|462.63|0
1643618450000|2022-01-31 08:40:50|465.11|462.71|464.86|462.46|465.11|462.71|464.86|462.46|0
1643618460000|2022-01-31 08:41:00|464.69|462.29|464.86|462.46|465.03|462.63|464.69|462.29|0
1643618470000|2022-01-31 08:41:10|464.95|462.55|465.53|463.13|465.53|463.13|464.95|462.55|0
1643618480000|2022-01-31 08:41:20|465.11|462.71|465.19|462.79|465.19|462.79|465.03|462.63|0
1643618490000|2022-01-31 08:41:30|465.36|462.96|465.19|462.79|465.36|462.96|465.19|462.79|0
1643618500000|2022-01-31 08:41:40|465.11|462.71|464.69|462.29|465.19|462.79|464.69|462.29|0
1643618510000|2022-01-31 08:41:50|464.52|462.12|464.19|461.79|464.52|462.12|464.19|461.79|0
1643618520000|2022-01-31 08:42:00|464.02|461.62|463.69|461.29|464.02|461.62|463.69|461.29|0
1643618530000|2022-01-31 08:42:10|463.85|461.45|463.69|461.29|463.85|461.45|463.69|461.29|0
1643618550000|2022-01-31 08:42:30|463.52|461.12|463.35|460.95|463.52|461.12|463.35|460.95|0
1643618560000|2022-01-31 08:42:40|463.52|461.12|463.52|461.12|463.52|461.12|463.52|461.12|0
1643618570000|2022-01-31 08:42:50|464.02|461.62|464.44|462.04|464.86|462.46|464.02|461.62|0
1643618580000|2022-01-31 08:43:00|464.19|461.79|463.85|461.45|464.19|461.79|463.85|461.45|0
1643618590000|2022-01-31 08:43:10|463.69|461.29|463.52|461.12|463.69|461.29|463.52|461.12|0
1643618600000|2022-01-31 08:43:20|463.35|460.95|463.69|461.29|463.69|461.29|463.35|460.95|0
1643618610000|2022-01-31 08:43:30|463.52|461.12|463.69|461.29|463.69|461.29|463.52|461.12|0
1643618620000|2022-01-31 08:43:40|463.52|461.12|463.52|461.12|463.52|461.12|463.52|461.12|0
1643618630000|2022-01-31 08:43:50|463.69|461.29|463.61|461.21|463.69|461.29|463.52|461.12|0
1643618640000|2022-01-31 08:44:00|463.52|461.12|463.35|460.95|463.52|461.12|463.35|460.95|0
1643618650000|2022-01-31 08:44:10|463.44|461.04|463.35|460.95|463.52|461.12|463.35|460.95|0
1643618660000|2022-01-31 08:44:20|463.19|460.79|463.19|460.79|463.19|460.79|463.19|460.79|0
1643618670000|2022-01-31 08:44:30|463.02|460.62|463.02|460.62|463.02|460.62|463.02|460.62|0
1643618680000|2022-01-31 08:44:40|463.11|460.71|463.35|460.95|463.35|460.95|463.11|460.71|0
1643618690000|2022-01-31 08:44:50|463.27|460.87|463.02|460.62|463.52|461.12|463.02|460.62|0
1643618700000|2022-01-31 08:45:00|463.19|460.79|463.02|460.62|463.19|460.79|463.02|460.62|0
1643618710000|2022-01-31 08:45:10|462.85|460.45|463.02|460.62|463.02|460.62|462.85|460.45|0
1643618720000|2022-01-31 08:45:20|462.85|460.45|462.77|460.37|462.85|460.45|462.68|460.28|0
1643618730000|2022-01-31 08:45:30|462.68|460.28|462.85|460.45|462.85|460.45|462.68|460.28|0
1643618740000|2022-01-31 08:45:40|462.68|460.28|462.77|460.37|462.85|460.45|462.68|460.28|0
1643618750000|2022-01-31 08:45:50|463.1|460.7|463.02|460.62|463.1|460.7|463.02|460.62|0
1643618760000|2022-01-31 08:46:00|462.85|460.45|462.85|460.45|462.85|460.45|462.77|460.37|0
1643618770000|2022-01-31 08:46:10|463.27|460.87|463.18|460.78|463.35|460.95|463.18|460.78|0
1643618780000|2022-01-31 08:46:20|463.35|460.95|463.18|460.78|463.52|461.12|463.18|460.78|0
1643618790000|2022-01-31 08:46:30|463.35|460.95|463.35|460.95|463.35|460.95|463.35|460.95|0
1643618800000|2022-01-31 08:46:40|463.61|461.21|463.69|461.29|463.85|461.45|463.61|461.21|0
1643618810000|2022-01-31 08:46:50|463.61|461.21|463.1|460.7|463.61|461.21|463.1|460.7|0
1643618820000|2022-01-31 08:47:00|463.18|460.78|462.77|460.37|463.18|460.78|462.77|460.37|0
1643618830000|2022-01-31 08:47:10|462.85|460.45|462.85|460.45|463.02|460.62|462.85|460.45|0
1643618840000|2022-01-31 08:47:20|462.68|460.28|462.68|460.28|462.85|460.45|462.68|460.28|0
1643618850000|2022-01-31 08:47:30|462.85|460.45|462.68|460.28|462.85|460.45|462.68|460.28|0
1643618860000|2022-01-31 08:47:40|462.52|460.12|462.52|460.12|462.52|460.12|462.52|460.12|0
1643618870000|2022-01-31 08:47:50|462.68|460.28|462.68|460.28|462.77|460.37|462.68|460.28|0
1643618880000|2022-01-31 08:48:00|462.52|460.12|462.52|460.12|462.6|460.2|462.52|460.12|0
1643618890000|2022-01-31 08:48:10|462.6|460.2|462.68|460.28|462.68|460.28|462.52|460.12|0
1643618900000|2022-01-31 08:48:20|462.85|460.45|462.85|460.45|462.85|460.45|462.77|460.37|0
1643618910000|2022-01-31 08:48:30|462.68|460.28|462.44|460.04|462.68|460.28|462.44|460.04|0
1643618920000|2022-01-31 08:48:40|462.52|460.12|462.6|460.2|462.68|460.28|462.52|460.12|0
1643618930000|2022-01-31 08:48:50|462.52|460.12|462.35|459.95|462.52|460.12|462.35|459.95|0
1643618940000|2022-01-31 08:49:00|462.6|460.2|462.35|459.95|462.6|460.2|462.35|459.95|0
1643618950000|2022-01-31 08:49:10|462.52|460.12|462.35|459.95|462.52|460.12|462.35|459.95|0
1643618960000|2022-01-31 08:49:20|462.52|460.12|462.44|460.04|462.52|460.12|462.44|460.04|0
1643618970000|2022-01-31 08:49:30|462.35|459.95|462.68|460.28|462.68|460.28|462.35|459.95|0
1643618980000|2022-01-31 08:49:40|462.52|460.12|462.35|459.95|462.52|460.12|462.35|459.95|0
1643618990000|2022-01-31 08:49:50|462.18|459.78|462.18|459.78|462.18|459.78|462.18|459.78|0
1643619000000|2022-01-31 08:50:00|462.35|459.95|462.35|459.95|462.35|459.95|462.35|459.95|0
1643619010000|2022-01-31 08:50:10|462.18|459.78|462.02|459.62|462.18|459.78|461.94|459.54|0
1643619020000|2022-01-31 08:50:20|462.18|459.78|462.52|460.12|462.52|460.12|462.18|459.78|0
1643619030000|2022-01-31 08:50:30|462.68|460.28|463.02|460.62|463.02|460.62|462.68|460.28|0
1643619040000|2022-01-31 08:50:40|463.18|460.78|463.02|460.62|463.18|460.78|462.85|460.45|0
1643619050000|2022-01-31 08:50:50|462.85|460.45|463.18|460.78|463.18|460.78|462.85|460.45|0
1643619060000|2022-01-31 08:51:00|463.02|460.62|463.18|460.78|463.18|460.78|463.02|460.62|0
1643619070000|2022-01-31 08:51:10|463.02|460.62|463.18|460.78|463.35|460.95|463.02|460.62|0
1643619080000|2022-01-31 08:51:20|463.02|460.62|463.02|460.62|463.02|460.62|462.85|460.45|0
1643619090000|2022-01-31 08:51:30|463.27|460.87|463.02|460.62|463.27|460.87|463.02|460.62|0
1643619100000|2022-01-31 08:51:40|463.18|460.78|463.35|460.95|463.44|461.04|463.18|460.78|0
1643619110000|2022-01-31 08:51:50|463.52|461.12|463.44|461.04|463.52|461.12|463.35|460.95|0
1643619120000|2022-01-31 08:52:00|463.18|460.78|462.52|460.12|463.18|460.78|462.44|460.04|0
1643619130000|2022-01-31 08:52:10|462.35|459.95|462.44|460.04|462.44|460.04|462.35|459.95|0
1643619140000|2022-01-31 08:52:20|462.27|459.87|462.18|459.78|462.35|459.95|462.18|459.78|0
1643619150000|2022-01-31 08:52:30|462.35|459.95|461.93|459.53|462.35|459.95|461.85|459.45|0
1643619160000|2022-01-31 08:52:40|462.1|459.7|462.51|460.11|462.51|460.11|462.1|459.7|0
1643619170000|2022-01-31 08:52:50|462.68|460.28|461.51|459.11|462.68|460.28|461.51|459.11|0
1643619180000|2022-01-31 08:53:00|461.35|458.95|461.01|458.61|461.35|458.95|460.85|458.45|0
1643619190000|2022-01-31 08:53:10|460.85|458.45|460.77|458.37|460.85|458.45|460.77|458.37|0
1643619200000|2022-01-31 08:53:20|460.6|458.2|460.35|457.95|460.6|458.2|460.35|457.95|0
1643619210000|2022-01-31 08:53:30|460.18|457.78|460.85|458.45|460.85|458.45|460.18|457.78|0
1643619220000|2022-01-31 08:53:40|460.68|458.28|460.52|458.12|460.68|458.28|460.35|457.95|0
1643619230000|2022-01-31 08:53:50|460.35|457.95|460.35|457.95|460.52|458.12|460.35|457.95|0
1643619240000|2022-01-31 08:54:00|460.68|458.28|460.44|458.04|460.68|458.28|460.44|458.04|0
1643619250000|2022-01-31 08:54:10|460.52|458.12|460.18|457.78|460.52|458.12|460.18|457.78|0
1643619260000|2022-01-31 08:54:20|460.02|457.62|460.18|457.78|460.35|457.95|460.02|457.62|0
1643619270000|2022-01-31 08:54:30|460.02|457.62|460.02|457.62|460.35|457.95|460.02|457.62|0
1643619280000|2022-01-31 08:54:40|459.85|457.45|460.51|458.11|460.51|458.11|459.85|457.45|0
1643619290000|2022-01-31 08:54:50|460.35|457.95|460.35|457.95|460.35|457.95|460.18|457.78|0
1643619300000|2022-01-31 08:55:00|460.18|457.78|460.18|457.78|460.18|457.78|460.02|457.62|0
1643619310000|2022-01-31 08:55:10|460.02|457.62|460.18|457.78|460.18|457.78|460.02|457.62|0
1643619320000|2022-01-31 08:55:20|460.27|457.87|461.01|458.61|461.01|458.61|460.27|457.87|0
1643619330000|2022-01-31 08:55:30|460.85|458.45|460.93|458.53|461.01|458.61|460.85|458.45|0
1643619340000|2022-01-31 08:55:40|461.01|458.61|460.85|458.45|461.18|458.78|460.85|458.45|0
1643619350000|2022-01-31 08:55:50|460.68|458.28|460.18|457.78|460.68|458.28|460.18|457.78|0
1643619360000|2022-01-31 08:56:00|460.02|457.62|460.02|457.62|460.18|457.78|460.02|457.62|0
1643619370000|2022-01-31 08:56:10|459.85|457.45|459.94|457.54|459.94|457.54|459.85|457.45|0
1643619380000|2022-01-31 08:56:20|460.02|457.62|460.51|458.11|460.51|458.11|460.02|457.62|0
1643619390000|2022-01-31 08:56:30|460.6|458.2|460.77|458.37|460.77|458.37|460.51|458.11|0
1643619400000|2022-01-31 08:56:40|460.68|458.28|460.68|458.28|460.68|458.28|460.68|458.28|0
1643619410000|2022-01-31 08:56:50|460.85|458.45|460.77|458.37|460.85|458.45|460.68|458.28|0
1643619420000|2022-01-31 08:57:00|460.68|458.28|461.18|458.78|461.35|458.95|460.68|458.28|0
1643619430000|2022-01-31 08:57:10|461.01|458.61|461.1|458.7|461.35|458.95|461.01|458.61|0
1643619440000|2022-01-31 08:57:20|461.01|458.61|460.93|458.53|461.18|458.78|460.93|458.53|0
1643619450000|2022-01-31 08:57:30|460.68|458.28|460.68|458.28|460.68|458.28|460.51|458.11|0
1643619460000|2022-01-31 08:57:40|460.51|458.11|460.51|458.11|460.51|458.11|460.35|457.95|0
1643619470000|2022-01-31 08:57:50|460.43|458.03|460.85|458.45|460.85|458.45|460.43|458.03|0
1643619480000|2022-01-31 08:58:00|460.68|458.28|460.6|458.2|460.68|458.28|460.51|458.11|0
1643619490000|2022-01-31 08:58:10|460.43|458.03|460.35|457.95|460.43|458.03|460.35|457.95|0
1643619500000|2022-01-31 08:58:20|460.51|458.11|460.51|458.11|460.51|458.11|460.51|458.11|0
1643619510000|2022-01-31 08:58:30|460.35|457.95|460.51|458.11|460.51|458.11|460.35|457.95|0
1643619520000|2022-01-31 08:58:40|460.68|458.28|460.01|457.61|460.68|458.28|460.01|457.61|0
1643619530000|2022-01-31 08:58:50|459.93|457.53|459.85|457.45|460.1|457.7|459.85|457.45|0
1643619540000|2022-01-31 08:59:00|459.68|457.28|460.51|458.11|460.51|458.11|459.68|457.28|0
1643619550000|2022-01-31 08:59:10|460.77|458.37|460.68|458.28|460.77|458.37|460.51|458.11|0
1643619560000|2022-01-31 08:59:20|461.01|458.61|460.01|457.61|461.01|458.61|460.01|457.61|0
1643619570000|2022-01-31 08:59:30|459.85|457.45|460.01|457.61|460.01|457.61|459.77|457.37|0
1643619580000|2022-01-31 08:59:40|459.85|457.45|460.01|457.61|460.01|457.61|459.85|457.45|0
1643619590000|2022-01-31 08:59:50|460.18|457.78|460.01|457.61|460.18|457.78|460.01|457.61|0
1643619600000|2022-01-31 09:00:00|459.85|457.45|459.85|457.45|460.01|457.61|459.77|457.37|0
1643619610000|2022-01-31 09:00:10|460.18|457.78|460.68|458.28|460.68|458.28|460.18|457.78|0
1643619620000|2022-01-31 09:00:20|460.85|458.45|461.01|458.61|461.01|458.61|460.77|458.37|0
1643619630000|2022-01-31 09:00:30|460.85|458.45|460.18|457.78|460.85|458.45|460.18|457.78|0
1643619640000|2022-01-31 09:00:40|460.27|457.87|460.01|457.61|460.27|457.87|460.01|457.61|0
1643619650000|2022-01-31 09:00:50|459.68|457.28|459.68|457.28|459.68|457.28|459.68|457.28|0
1643619660000|2022-01-31 09:01:00|459.85|457.45|459.02|456.62|459.85|457.45|459.02|456.62|0
1643619670000|2022-01-31 09:01:10|459.18|456.78|459.02|456.62|459.18|456.78|459.02|456.62|0
1643619680000|2022-01-31 09:01:20|458.85|456.45|458.85|456.45|458.85|456.45|458.85|456.45|0
1643619690000|2022-01-31 09:01:30|458.68|456.28|458.35|455.95|458.68|456.28|458.35|455.95|0
1643619720000|2022-01-31 09:02:00|458.52|456.12|459.18|456.78|459.18|456.78|458.52|456.12|0
1643619730000|2022-01-31 09:02:10|459.35|456.95|459.18|456.78|459.35|456.95|459.18|456.78|0
1643619740000|2022-01-31 09:02:20|459.35|456.95|459.27|456.87|459.35|456.95|459.27|456.87|0
1643619750000|2022-01-31 09:02:30|459.35|456.95|459.02|456.62|459.35|456.95|459.02|456.62|0
1643619760000|2022-01-31 09:02:40|458.85|456.45|458.85|456.45|458.85|456.45|458.52|456.12|0
1643619770000|2022-01-31 09:02:50|458.68|456.28|458.68|456.28|458.77|456.37|458.6|456.2|0
1643619780000|2022-01-31 09:03:00|458.52|456.12|458.35|455.95|458.52|456.12|458.35|455.95|0
1643619790000|2022-01-31 09:03:10|458.52|456.12|458.44|456.04|458.52|456.12|458.35|455.95|0
1643619800000|2022-01-31 09:03:20|458.35|455.95|458.19|455.79|458.35|455.95|458.19|455.79|0
1643619810000|2022-01-31 09:03:30|458.27|455.87|458.68|456.28|458.68|456.28|458.27|455.87|0
1643619820000|2022-01-31 09:03:40|459.27|456.87|458.85|456.45|459.27|456.87|458.85|456.45|0
1643619830000|2022-01-31 09:03:50|459.02|456.62|458.85|456.45|459.02|456.62|458.85|456.45|0
1643619840000|2022-01-31 09:04:00|459.18|456.78|458.85|456.45|459.18|456.78|458.85|456.45|0
1643619850000|2022-01-31 09:04:10|458.68|456.28|458.6|456.2|458.68|456.28|458.6|456.2|0
1643619860000|2022-01-31 09:04:20|458.52|456.12|458.52|456.12|458.52|456.12|458.52|456.12|0
1643619870000|2022-01-31 09:04:30|458.68|456.28|458.52|456.12|458.68|456.28|458.35|455.95|0
1643619880000|2022-01-31 09:04:40|458.35|455.95|458.68|456.28|458.68|456.28|458.35|455.95|0
1643619890000|2022-01-31 09:04:50|458.52|456.12|458.68|456.28|458.68|456.28|458.52|456.12|0
1643619900000|2022-01-31 09:05:00|459.18|456.78|458.68|456.28|459.18|456.78|458.68|456.28|0
1643619910000|2022-01-31 09:05:10|458.85|456.45|459.18|456.78|459.18|456.78|458.85|456.45|0
1643619920000|2022-01-31 09:05:20|459.35|456.95|459.85|457.45|459.85|457.45|459.35|456.95|0
1643619930000|2022-01-31 09:05:30|460.01|457.61|460.43|458.03|460.51|458.11|460.01|457.61|0
1643619940000|2022-01-31 09:05:40|460.34|457.94|461.01|458.61|461.01|458.61|460.34|457.94|0
1643619950000|2022-01-31 09:05:50|461.1|458.7|460.84|458.44|461.1|458.7|460.84|458.44|0
1643619960000|2022-01-31 09:06:00|461.01|458.61|461.01|458.61|461.01|458.61|460.68|458.28|0
1643619970000|2022-01-31 09:06:10|461.1|458.7|461.18|458.78|461.18|458.78|461.01|458.61|0
1643619980000|2022-01-31 09:06:20|461.34|458.94|461.18|458.78|461.34|458.94|461.18|458.78|0
1643619990000|2022-01-31 09:06:30|461.34|458.94|461.34|458.94|461.34|458.94|461.18|458.78|0
1643620000000|2022-01-31 09:06:40|461.01|458.61|460.93|458.53|461.01|458.61|460.93|458.53|0
1643620010000|2022-01-31 09:06:50|461.1|458.7|460.68|458.28|461.1|458.7|460.68|458.28|0
1643620020000|2022-01-31 09:07:00|460.84|458.44|461.01|458.61|461.18|458.78|460.84|458.44|0
1643620030000|2022-01-31 09:07:10|460.68|458.28|461.01|458.61|461.1|458.7|460.68|458.28|0
1643620040000|2022-01-31 09:07:20|460.84|458.44|460.68|458.28|460.84|458.44|460.68|458.28|0
1643620050000|2022-01-31 09:07:30|461.01|458.61|461.01|458.61|461.01|458.61|461.01|458.61|0
1643620060000|2022-01-31 09:07:40|460.84|458.44|460.76|458.36|461.01|458.61|460.76|458.36|0
1643620070000|2022-01-31 09:07:50|460.84|458.44|460.26|457.86|460.84|458.44|460.26|457.86|0
1643620080000|2022-01-31 09:08:00|460.34|457.94|459.93|457.53|460.51|458.11|459.93|457.53|0
1643620090000|2022-01-31 09:08:10|460.18|457.78|460.18|457.78|460.43|458.03|460.18|457.78|0
1643620100000|2022-01-31 09:08:20|460.34|457.94|459.51|457.11|460.34|457.94|459.51|457.11|0
1643620110000|2022-01-31 09:08:30|459.68|457.28|459.77|457.37|459.77|457.37|459.68|457.28|0
1643620120000|2022-01-31 09:08:40|460.01|457.61|459.84|457.44|460.01|457.61|459.68|457.28|0
1643620130000|2022-01-31 09:08:50|460.01|457.61|459.1|456.7|460.01|457.61|459.1|456.7|0
1643620140000|2022-01-31 09:09:00|459.01|456.61|458.93|456.53|459.18|456.78|458.93|456.53|0
1643620150000|2022-01-31 09:09:10|459.1|456.7|459.18|456.78|459.27|456.87|459.1|456.7|0
1643620160000|2022-01-31 09:09:20|459.35|456.95|459.51|457.11|459.51|457.11|459.35|456.95|0
1643620170000|2022-01-31 09:09:30|459.35|456.95|459.35|456.95|459.35|456.95|459.35|456.95|0
1643620180000|2022-01-31 09:09:40|459.51|457.11|459.51|457.11|459.6|457.2|459.51|457.11|0
1643620190000|2022-01-31 09:09:50|459.68|457.28|459.68|457.28|459.68|457.28|459.51|457.11|0
1643620200000|2022-01-31 09:10:00|459.51|457.11|459.35|456.95|459.51|457.11|459.35|456.95|0
1643620210000|2022-01-31 09:10:10|459.84|457.44|459.84|457.44|460.26|457.86|459.84|457.44|0
1643620220000|2022-01-31 09:10:20|459.93|457.53|460.01|457.61|460.18|457.78|459.93|457.53|0
1643620230000|2022-01-31 09:10:30|460.18|457.78|460.01|457.61|460.18|457.78|460.01|457.61|0
1643620240000|2022-01-31 09:10:40|460.18|457.78|460.01|457.61|460.18|457.78|460.01|457.61|0
1643620250000|2022-01-31 09:10:50|460.18|457.78|460.1|457.7|460.18|457.78|460.01|457.61|0
1643620260000|2022-01-31 09:11:00|460.34|457.94|460.6|458.2|460.6|458.2|460.26|457.86|0
1643620270000|2022-01-31 09:11:10|460.68|458.28|460.43|458.03|460.68|458.28|460.43|458.03|0
1643620280000|2022-01-31 09:11:20|460.51|458.11|460.34|457.94|460.68|458.28|460.34|457.94|0
1643620290000|2022-01-31 09:11:30|460.43|458.03|460.51|458.11|460.51|458.11|460.43|458.03|0
1643620300000|2022-01-31 09:11:40|460.34|457.94|460.01|457.61|460.34|457.94|460.01|457.61|0
1643620310000|2022-01-31 09:11:50|460.26|457.86|460.18|457.78|460.34|457.94|460.18|457.78|0
1643620320000|2022-01-31 09:12:00|460.34|457.94|460.43|458.03|460.51|458.11|460.18|457.78|0
1643620330000|2022-01-31 09:12:10|460.34|457.94|459.6|457.2|460.34|457.94|459.51|457.11|0
1643620340000|2022-01-31 09:12:20|459.51|457.11|459.34|456.94|459.51|457.11|459.01|456.61|0
1643620350000|2022-01-31 09:12:30|459.18|456.78|459.01|456.61|459.18|456.78|459.01|456.61|0
1643620360000|2022-01-31 09:12:40|459.18|456.78|459.27|456.87|459.34|456.94|459.01|456.61|0
1643620370000|2022-01-31 09:12:50|459.34|456.94|459.6|457.2|459.84|457.44|459.34|456.94|0
1643620380000|2022-01-31 09:13:00|459.84|457.44|459.51|457.11|459.84|457.44|459.51|457.11|0
1643620390000|2022-01-31 09:13:10|459.34|456.94|459.18|456.78|459.34|456.94|459.1|456.7|0
1643620400000|2022-01-31 09:13:20|459.01|456.61|458.68|456.28|459.01|456.61|458.51|456.11|0
1643620410000|2022-01-31 09:13:30|458.6|456.2|458.6|456.2|458.68|456.28|458.6|456.2|0
1643620420000|2022-01-31 09:13:40|458.43|456.03|458.68|456.28|458.68|456.28|458.43|456.03|0
1643620430000|2022-01-31 09:13:50|458.85|456.45|458.85|456.45|458.93|456.53|458.85|456.45|0
1643620440000|2022-01-31 09:14:00|458.93|456.53|458.93|456.53|459.01|456.61|458.85|456.45|0
1643620450000|2022-01-31 09:14:10|459.01|456.61|458.77|456.37|459.01|456.61|458.68|456.28|0
1643620460000|2022-01-31 09:14:20|458.6|456.2|458.51|456.11|458.68|456.28|458.51|456.11|0
1643620470000|2022-01-31 09:14:30|458.68|456.28|458.6|456.2|458.68|456.28|458.6|456.2|0
1643620480000|2022-01-31 09:14:40|458.51|456.11|458.51|456.11|458.51|456.11|458.51|456.11|0
1643620490000|2022-01-31 09:14:50|458.68|456.28|458.35|455.95|458.68|456.28|458.35|455.95|0
1643620500000|2022-01-31 09:15:00|458.51|456.11|458.6|456.2|458.68|456.28|458.43|456.03|0
1643620510000|2022-01-31 09:15:10|458.51|456.11|458.51|456.11|458.51|456.11|458.51|456.11|0
1643620520000|2022-01-31 09:15:20|458.35|455.95|458.51|456.11|458.51|456.11|458.35|455.95|0
1643620530000|2022-01-31 09:15:30|458.68|456.28|458.77|456.37|459.01|456.61|458.68|456.28|0
1643620540000|2022-01-31 09:15:40|458.68|456.28|458.85|456.45|458.85|456.45|458.51|456.11|0
1643620550000|2022-01-31 09:15:50|458.93|456.53|458.85|456.45|459.01|456.61|458.85|456.45|0
1643620560000|2022-01-31 09:16:00|459.01|456.61|459.34|456.94|459.34|456.94|459.01|456.61|0
1643620570000|2022-01-31 09:16:10|459.18|456.78|458.85|456.45|459.18|456.78|458.85|456.45|0
1643620580000|2022-01-31 09:16:20|458.68|456.28|459.01|456.61|459.01|456.61|458.68|456.28|0
1643620590000|2022-01-31 09:16:30|458.93|456.53|459.01|456.61|459.01|456.61|458.93|456.53|0
1643620600000|2022-01-31 09:16:40|458.85|456.45|458.77|456.37|458.93|456.53|458.77|456.37|0
1643620610000|2022-01-31 09:16:50|458.85|456.45|458.85|456.45|459.01|456.61|458.85|456.45|0
1643620620000|2022-01-31 09:17:00|459.01|456.61|459.51|457.11|459.51|457.11|459.01|456.61|0
1643620630000|2022-01-31 09:17:10|459.68|457.28|459.84|457.44|459.84|457.44|459.68|457.28|0
1643620640000|2022-01-31 09:17:20|460.01|457.61|460.34|457.94|460.34|457.94|460.01|457.61|0
1643620650000|2022-01-31 09:17:30|460.51|458.11|461.01|458.61|461.01|458.61|460.51|458.11|0
1643620660000|2022-01-31 09:17:40|461.17|458.77|461.09|458.69|461.17|458.77|461.09|458.69|0
1643620670000|2022-01-31 09:17:50|461.17|458.77|461.17|458.77|461.51|459.11|461.17|458.77|0
1643620680000|2022-01-31 09:18:00|461.26|458.86|460.26|457.86|461.34|458.94|460.26|457.86|0
1643620690000|2022-01-31 09:18:10|460.09|457.69|460.51|458.11|460.59|458.19|460.09|457.69|0
1643620700000|2022-01-31 09:18:20|460.67|458.27|460.67|458.27|460.84|458.44|460.67|458.27|0
1643620710000|2022-01-31 09:18:30|460.76|458.36|460.59|458.19|460.76|458.36|460.59|458.19|0
1643620720000|2022-01-31 09:18:40|460.76|458.36|460.67|458.27|460.76|458.36|460.59|458.19|0
1643620730000|2022-01-31 09:18:50|460.43|458.03|460.43|458.03|460.43|458.03|460.43|458.03|0
1643620740000|2022-01-31 09:19:00|460.59|458.19|461.01|458.61|461.01|458.61|460.59|458.19|0
1643620750000|2022-01-31 09:19:10|461.26|458.86|461.34|458.94|461.34|458.94|461.17|458.77|0
1643620760000|2022-01-31 09:19:20|460.67|458.27|460.09|457.69|460.67|458.27|460.09|457.69|0
1643620770000|2022-01-31 09:19:30|460.17|457.77|460.17|457.77|460.17|457.77|460.17|457.77|0
1643620780000|2022-01-31 09:19:40|459.84|457.44|459.84|457.44|459.84|457.44|459.84|457.44|0
1643620790000|2022-01-31 09:19:50|459.67|457.27|459.67|457.27|460.01|457.61|459.67|457.27|0
1643620800000|2022-01-31 09:20:00|459.84|457.44|459.84|457.44|459.84|457.44|459.67|457.27|0
1643620810000|2022-01-31 09:20:10|459.67|457.27|459.43|457.03|459.67|457.27|459.43|457.03|0
1643620820000|2022-01-31 09:20:20|459.34|456.94|459.59|457.19|459.67|457.27|459.34|456.94|0
1643620830000|2022-01-31 09:20:30|459.51|457.11|459.34|456.94|459.67|457.27|459.34|456.94|0
1643620840000|2022-01-31 09:20:40|459.18|456.78|459.34|456.94|459.34|456.94|459.18|456.78|0
1643620850000|2022-01-31 09:20:50|459.43|457.03|459.67|457.27|459.67|457.27|459.43|457.03|0
1643620860000|2022-01-31 09:21:00|459.34|456.94|459.34|456.94|459.51|457.11|459.34|456.94|0
1643620870000|2022-01-31 09:21:10|459.51|457.11|459.67|457.27|459.67|457.27|459.34|456.94|0
1643620880000|2022-01-31 09:21:20|459.59|457.19|459.34|456.94|459.59|457.19|459.34|456.94|0
1643620890000|2022-01-31 09:21:30|459.51|457.11|459.51|457.11|459.51|457.11|459.51|457.11|0
1643620900000|2022-01-31 09:21:40|459.84|457.44|459.93|457.53|459.93|457.53|459.84|457.44|0
1643620910000|2022-01-31 09:21:50|460.01|457.61|459.67|457.27|460.01|457.61|459.67|457.27|0
1643620920000|2022-01-31 09:22:00|459.84|457.44|459.84|457.44|459.84|457.44|459.67|457.27|0
1643620930000|2022-01-31 09:22:10|460.17|457.77|460.84|458.44|461|458.6|460.17|457.77|0
1643620940000|2022-01-31 09:22:20|460.76|458.36|460.84|458.44|460.84|458.44|460.76|458.36|0
1643620950000|2022-01-31 09:22:30|461.17|458.77|461|458.6|461.17|458.77|461|458.6|0
1643620960000|2022-01-31 09:22:40|461.17|458.77|461.17|458.77|461.17|458.77|461|458.6|0
1643620970000|2022-01-31 09:22:50|461.26|458.86|461.09|458.69|461.26|458.86|461.09|458.69|0
1643620980000|2022-01-31 09:23:00|461.17|458.77|460.67|458.27|461.17|458.77|460.67|458.27|0
1643620990000|2022-01-31 09:23:10|460.5|458.1|460.5|458.1|460.67|458.27|460.5|458.1|0
1643621000000|2022-01-31 09:23:20|460.92|458.52|461|458.6|461|458.6|460.92|458.52|0
1643621010000|2022-01-31 09:23:30|460.84|458.44|460.92|458.52|460.92|458.52|460.84|458.44|0
1643621020000|2022-01-31 09:23:40|461.17|458.77|461.67|459.27|461.67|459.27|461.17|458.77|0
1643621030000|2022-01-31 09:23:50|461.5|459.1|461.5|459.1|461.5|459.1|461.42|459.02|0
1643621040000|2022-01-31 09:24:00|461.67|459.27|461.67|459.27|461.67|459.27|461.67|459.27|0
1643621050000|2022-01-31 09:24:10|461.34|458.94|461|458.6|461.5|459.1|461|458.6|0
1643621060000|2022-01-31 09:24:20|461.17|458.77|460.84|458.44|461.17|458.77|460.67|458.27|0
1643621070000|2022-01-31 09:24:30|461|458.6|460.67|458.27|461|458.6|460.67|458.27|0
1643621080000|2022-01-31 09:24:40|460.59|458.19|460.42|458.02|460.59|458.19|460.42|458.02|0
1643621090000|2022-01-31 09:24:50|460.34|457.94|460.67|458.27|460.67|458.27|460.34|457.94|0
1643621100000|2022-01-31 09:25:00|460.92|458.52|461|458.6|461.17|458.77|460.92|458.52|0
1643621110000|2022-01-31 09:25:10|461.34|458.94|461.17|458.77|461.34|458.94|461|458.6|0
1643621120000|2022-01-31 09:25:20|461.34|458.94|461.5|459.1|461.5|459.1|461.34|458.94|0
1643621130000|2022-01-31 09:25:30|461.67|459.27|461.5|459.1|461.67|459.27|461.5|459.1|0
1643621140000|2022-01-31 09:25:40|461.34|458.94|461|458.6|461.34|458.94|461|458.6|0
1643621150000|2022-01-31 09:25:50|460.84|458.44|460.76|458.36|460.84|458.44|460.67|458.27|0
1643621160000|2022-01-31 09:26:00|460.67|458.27|460.59|458.19|460.67|458.27|460.59|458.19|0
1643621170000|2022-01-31 09:26:10|460.5|458.1|460.67|458.27|460.67|458.27|460.5|458.1|0
1643621180000|2022-01-31 09:26:20|460.84|458.44|460.84|458.44|460.92|458.52|460.84|458.44|0
1643621190000|2022-01-31 09:26:30|460.67|458.27|460.59|458.19|460.76|458.36|460.59|458.19|0
1643621200000|2022-01-31 09:26:40|461.17|458.77|461.34|458.94|461.5|459.1|461.17|458.77|0
1643621210000|2022-01-31 09:26:50|461.42|459.02|461.34|458.94|461.42|459.02|461.34|458.94|0
1643621220000|2022-01-31 09:27:00|461|458.6|461.34|458.94|461.42|459.02|461|458.6|0
1643621230000|2022-01-31 09:27:10|461.17|458.77|461.34|458.94|461.34|458.94|461.17|458.77|0
1643621240000|2022-01-31 09:27:20|461|458.6|461|458.6|461|458.6|461|458.6|0
1643621250000|2022-01-31 09:27:30|460.92|458.52|460.42|458.02|460.92|458.52|460.26|457.86|0
1643621260000|2022-01-31 09:27:40|460.34|457.94|460.17|457.77|460.5|458.1|460.17|457.77|0
1643621270000|2022-01-31 09:27:50|460.34|457.94|460.34|457.94|460.34|457.94|460.34|457.94|0
1643621280000|2022-01-31 09:28:00|460.17|457.77|460.17|457.77|460.17|457.77|460.17|457.77|0
1643621290000|2022-01-31 09:28:10|460.09|457.69|460.09|457.69|460.17|457.77|460|457.6|0
1643621300000|2022-01-31 09:28:20|460|457.6|460.09|457.69|460.09|457.69|459.92|457.52|0
1643621310000|2022-01-31 09:28:30|460|457.6|460.59|458.19|460.59|458.19|460|457.6|0
1643621320000|2022-01-31 09:28:40|460.5|458.1|460.59|458.19|460.67|458.27|460.42|458.02|0
1643621330000|2022-01-31 09:28:50|460.84|458.44|461.34|458.94|461.34|458.94|460.84|458.44|0
1643621340000|2022-01-31 09:29:00|461.42|459.02|461.5|459.1|461.5|459.1|461.42|459.02|0
1643621350000|2022-01-31 09:29:10|461.42|459.02|461.34|458.94|461.42|459.02|461.34|458.94|0
1643621360000|2022-01-31 09:29:20|461.09|458.69|461|458.6|461.17|458.77|461|458.6|0
1643621370000|2022-01-31 09:29:30|460.84|458.44|460.67|458.27|460.84|458.44|460.67|458.27|0
1643621380000|2022-01-31 09:29:40|460.84|458.44|460.67|458.27|460.84|458.44|460.67|458.27|0
1643621390000|2022-01-31 09:29:50|460.34|457.94|460.5|458.1|460.5|458.1|460.34|457.94|0
1643621400000|2022-01-31 09:30:00|460.34|457.94|460.17|457.77|460.5|458.1|460.17|457.77|0
1643621410000|2022-01-31 09:30:10|460.34|457.94|460|457.6|460.5|458.1|460|457.6|0
1643621420000|2022-01-31 09:30:20|459.84|457.44|459.76|457.36|459.84|457.44|459.76|457.36|0
1643621430000|2022-01-31 09:30:30|459.84|457.44|459.76|457.36|459.84|457.44|459.76|457.36|0
1643621440000|2022-01-31 09:30:40|459.84|457.44|460.17|457.77|460.17|457.77|459.76|457.36|0
1643621450000|2022-01-31 09:30:50|460.67|458.27|460.5|458.1|460.92|458.52|460.5|458.1|0
1643621460000|2022-01-31 09:31:00|460.34|457.94|460.34|457.94|460.5|458.1|460.34|457.94|0
1643621470000|2022-01-31 09:31:10|460.42|458.02|460.76|458.36|460.76|458.36|460.42|458.02|0
1643621480000|2022-01-31 09:31:20|460.67|458.27|460.67|458.27|460.67|458.27|460.59|458.19|0
1643621490000|2022-01-31 09:31:30|460.76|458.36|460.83|458.43|460.83|458.43|460.76|458.36|0
1643621500000|2022-01-31 09:31:40|460.67|458.27|460.83|458.43|460.83|458.43|460.67|458.27|0
1643621510000|2022-01-31 09:31:50|461.09|458.69|461.17|458.77|461.33|458.93|461.09|458.69|0
1643621520000|2022-01-31 09:32:00|461|458.6|461.33|458.93|461.33|458.93|461|458.6|0
1643621530000|2022-01-31 09:32:10|461.42|459.02|460.83|458.43|461.42|459.02|460.83|458.43|0
1643621540000|2022-01-31 09:32:20|461|458.6|460.92|458.52|461.09|458.69|460.92|458.52|0
1643621550000|2022-01-31 09:32:30|461|458.6|461.5|459.1|461.5|459.1|461|458.6|0
1643621560000|2022-01-31 09:32:40|461.67|459.27|461.59|459.19|461.67|459.27|461.59|459.19|0
1643621570000|2022-01-31 09:32:50|461.5|459.1|462|459.6|462|459.6|461.5|459.1|0
1643621580000|2022-01-31 09:33:00|461.83|459.43|461.92|459.52|461.92|459.52|461.67|459.27|0
1643621590000|2022-01-31 09:33:10|462.33|459.93|462.33|459.93|462.33|459.93|462.33|459.93|0
1643621600000|2022-01-31 09:33:20|462.17|459.77|462.09|459.69|462.17|459.77|462|459.6|0
1643621610000|2022-01-31 09:33:30|461.83|459.43|462|459.6|462.09|459.69|461.83|459.43|0
1643621620000|2022-01-31 09:33:40|461.83|459.43|461.92|459.52|461.92|459.52|461.83|459.43|0
1643621630000|2022-01-31 09:33:50|461.83|459.43|461.42|459.02|461.92|459.52|461.42|459.02|0
1643621640000|2022-01-31 09:34:00|461.17|458.77|461.33|458.93|461.5|459.1|461.17|458.77|0
1643621650000|2022-01-31 09:34:10|461.5|459.1|461.33|458.93|461.5|459.1|461.33|458.93|0
1643621670000|2022-01-31 09:34:30|460.83|458.43|460.83|458.43|460.92|458.52|460.83|458.43|0
1643621680000|2022-01-31 09:34:40|460.92|458.52|460.83|458.43|460.92|458.52|460.83|458.43|0
1643621690000|2022-01-31 09:34:50|460.67|458.27|460.75|458.35|460.75|458.35|460.67|458.27|0
1643621700000|2022-01-31 09:35:00|460.67|458.27|460.33|457.93|460.75|458.35|460.33|457.93|0
1643621710000|2022-01-31 09:35:10|460.5|458.1|460|457.6|460.5|458.1|460|457.6|0
1643621720000|2022-01-31 09:35:20|459.92|457.52|459.5|457.1|459.92|457.52|459.5|457.1|0
1643621730000|2022-01-31 09:35:30|459.59|457.19|459.5|457.1|459.67|457.27|459.5|457.1|0
1643621740000|2022-01-31 09:35:40|459.42|457.02|459.5|457.1|459.5|457.1|459.34|456.94|0
1643621750000|2022-01-31 09:35:50|459.17|456.77|459.34|456.94|459.34|456.94|459.17|456.77|0
1643621760000|2022-01-31 09:36:00|459.17|456.77|459.34|456.94|459.34|456.94|459.17|456.77|0
1643621770000|2022-01-31 09:36:10|459.5|457.1|459.34|456.94|459.5|457.1|459.34|456.94|0
1643621780000|2022-01-31 09:36:20|459|456.6|458.67|456.27|459|456.6|458.67|456.27|0
1643621790000|2022-01-31 09:36:30|459|456.6|459|456.6|459|456.6|458.84|456.44|0
1643621800000|2022-01-31 09:36:40|459.17|456.77|459.17|456.77|459.34|456.94|459.17|456.77|0
1643621810000|2022-01-31 09:36:50|459.42|457.02|459.59|457.19|459.59|457.19|459.42|457.02|0
1643621820000|2022-01-31 09:37:00|459.67|457.27|459.17|456.77|459.67|457.27|459.17|456.77|0
1643621830000|2022-01-31 09:37:10|459.34|456.94|459.34|456.94|459.34|456.94|459.34|456.94|0
1643621840000|2022-01-31 09:37:20|459.17|456.77|459.26|456.86|459.34|456.94|459.17|456.77|0
1643621850000|2022-01-31 09:37:30|459|456.6|459|456.6|459|456.6|458.84|456.44|0
1643621860000|2022-01-31 09:37:40|459.09|456.69|459.17|456.77|459.17|456.77|459|456.6|0
1643621870000|2022-01-31 09:37:50|459.34|456.94|460|457.6|460|457.6|459.17|456.77|0
1643621880000|2022-01-31 09:38:00|460.09|457.69|460.25|457.85|460.25|457.85|460.09|457.69|0
1643621890000|2022-01-31 09:38:10|460.17|457.77|459.83|457.43|460.17|457.77|459.75|457.35|0
1643621900000|2022-01-31 09:38:20|459.75|457.35|459.83|457.43|459.83|457.43|459.75|457.35|0
1643621910000|2022-01-31 09:38:30|460|457.6|460.42|458.02|460.42|458.02|460|457.6|0
1643621920000|2022-01-31 09:38:40|460.59|458.19|460.67|458.27|460.67|458.27|460.59|458.19|0
1643621930000|2022-01-31 09:38:50|460.5|458.1|460.33|457.93|460.5|458.1|460.33|457.93|0
1643621940000|2022-01-31 09:39:00|460.42|458.02|460.5|458.1|460.5|458.1|460.33|457.93|0
1643621950000|2022-01-31 09:39:10|460.33|457.93|460.33|457.93|460.33|457.93|460.17|457.77|0
1643621960000|2022-01-31 09:39:20|460.42|458.02|460.42|458.02|460.42|458.02|460.42|458.02|0
1643621970000|2022-01-31 09:39:30|460.5|458.1|460.33|457.93|460.5|458.1|460.17|457.77|0
1643621980000|2022-01-31 09:39:40|460.17|457.77|460.17|457.77|460.17|457.77|460.17|457.77|0
1643621990000|2022-01-31 09:39:50|459.67|457.27|459.67|457.27|459.67|457.27|459.67|457.27|0
1643622000000|2022-01-31 09:40:00|459.83|457.43|459.67|457.27|459.83|457.43|459.67|457.27|0
1643622010000|2022-01-31 09:40:10|459.83|457.43|459.83|457.43|459.83|457.43|459.67|457.27|0
1643622020000|2022-01-31 09:40:20|459.92|457.52|460|457.6|460|457.6|459.83|457.43|0
1643622030000|2022-01-31 09:40:30|460.09|457.69|460|457.6|460.09|457.69|460|457.6|0
1643622040000|2022-01-31 09:40:40|460.17|457.77|460.33|457.93|460.33|457.93|460.17|457.77|0
1643622060000|2022-01-31 09:41:00|460.5|458.1|460.33|457.93|460.5|458.1|460.33|457.93|0
1643622070000|2022-01-31 09:41:10|460.42|458.02|460.33|457.93|460.42|458.02|460.33|457.93|0
1643622080000|2022-01-31 09:41:20|460|457.6|460.17|457.77|460.17|457.77|460|457.6|0
1643622090000|2022-01-31 09:41:30|460|457.6|460|457.6|460.17|457.77|460|457.6|0
1643622100000|2022-01-31 09:41:40|459.83|457.43|459.83|457.43|460|457.6|459.83|457.43|0
1643622110000|2022-01-31 09:41:50|460|457.6|459.92|457.52|460|457.6|459.83|457.43|0
1643622120000|2022-01-31 09:42:00|460.17|457.77|460.83|458.43|460.83|458.43|460.17|457.77|0
1643622130000|2022-01-31 09:42:10|460.66|458.26|460.66|458.26|460.66|458.26|460.66|458.26|0
1643622140000|2022-01-31 09:42:20|460.33|457.93|459.83|457.43|460.66|458.26|459.83|457.43|0
1643622150000|2022-01-31 09:42:30|460|457.6|459.67|457.27|460|457.6|459.67|457.27|0
1643622160000|2022-01-31 09:42:40|460.17|457.77|459.59|457.19|460.17|457.77|459.5|457.1|0
1643622170000|2022-01-31 09:42:50|459.5|457.1|459.25|456.85|459.5|457.1|459.25|456.85|0
1643622180000|2022-01-31 09:43:00|459.33|456.93|459.25|456.85|459.33|456.93|459.17|456.77|0
1643622190000|2022-01-31 09:43:10|459.42|457.02|458.84|456.44|459.42|457.02|458.84|456.44|0
1643622200000|2022-01-31 09:43:20|459|456.6|458.84|456.44|459|456.6|458.84|456.44|0
1643622210000|2022-01-31 09:43:30|458.67|456.27|459.17|456.77|459.17|456.77|458.67|456.27|0
1643622220000|2022-01-31 09:43:40|459.5|457.1|459.5|457.1|459.5|457.1|459.33|456.93|0
1643622240000|2022-01-31 09:44:00|459.42|457.02|459.83|457.43|459.83|457.43|459.33|456.93|0
1643622250000|2022-01-31 09:44:10|460|457.6|460.5|458.1|460.5|458.1|460|457.6|0
1643622260000|2022-01-31 09:44:20|460.75|458.35|461.5|459.1|461.5|459.1|460.75|458.35|0
1643622270000|2022-01-31 09:44:30|461.83|459.43|462|459.6|462|459.6|461.83|459.43|0
1643622280000|2022-01-31 09:44:40|461.83|459.43|461.75|459.35|461.83|459.43|461.66|459.26|0
1643622290000|2022-01-31 09:44:50|461.83|459.43|462|459.6|462|459.6|461.75|459.35|0
1643622300000|2022-01-31 09:45:00|461.83|459.43|461.66|459.26|461.83|459.43|461.5|459.1|0
1643622310000|2022-01-31 09:45:10|461.75|459.35|461.33|458.93|461.75|459.35|461.16|458.76|0
1643622320000|2022-01-31 09:45:20|461.5|459.1|461.33|458.93|461.5|459.1|461.33|458.93|0
1643622330000|2022-01-31 09:45:30|461.42|459.02|462|459.6|462|459.6|461.42|459.02|0
1643622340000|2022-01-31 09:45:40|461.83|459.43|461.66|459.26|461.83|459.43|461.58|459.18|0
1643622350000|2022-01-31 09:45:50|461.5|459.1|461.83|459.43|461.83|459.43|461.5|459.1|0
1643622360000|2022-01-31 09:46:00|461.75|459.35|461.83|459.43|461.83|459.43|461.75|459.35|0
1643622370000|2022-01-31 09:46:10|461.66|459.26|461.66|459.26|461.83|459.43|461.66|459.26|0
1643622380000|2022-01-31 09:46:20|461.75|459.35|461.75|459.35|461.75|459.35|461.66|459.26|0
1643622390000|2022-01-31 09:46:30|461.83|459.43|461.33|458.93|461.83|459.43|461.33|458.93|0
1643622400000|2022-01-31 09:46:40|461.25|458.85|461.25|458.85|461.33|458.93|461.25|458.85|0
1643622410000|2022-01-31 09:46:50|461.33|458.93|461.16|458.76|461.33|458.93|461.16|458.76|0
1643622420000|2022-01-31 09:47:00|460.66|458.26|460.66|458.26|460.83|458.43|460.66|458.26|0
1643622430000|2022-01-31 09:47:10|460.5|458.1|460.25|457.85|460.5|458.1|460.25|457.85|0
1643622440000|2022-01-31 09:47:20|460.16|457.76|460.33|457.93|460.33|457.93|460.16|457.76|0
1643622450000|2022-01-31 09:47:30|460.16|457.76|460.5|458.1|460.5|458.1|460.16|457.76|0
1643622460000|2022-01-31 09:47:40|460.33|457.93|460|457.6|460.33|457.93|460|457.6|0
1643622470000|2022-01-31 09:47:50|459.83|457.43|460.16|457.76|460.16|457.76|459.83|457.43|0
1643622480000|2022-01-31 09:48:00|460|457.6|460.16|457.76|460.16|457.76|460|457.6|0
1643622490000|2022-01-31 09:48:10|460.33|457.93|460.83|458.43|460.83|458.43|460.33|457.93|0
1643622500000|2022-01-31 09:48:20|460.66|458.26|460|457.6|460.66|458.26|460|457.6|0
1643622510000|2022-01-31 09:48:30|459.83|457.43|460.33|457.93|460.33|457.93|459.83|457.43|0
1643622520000|2022-01-31 09:48:40|460.5|458.1|461|458.6|461|458.6|460.5|458.1|0
1643622530000|2022-01-31 09:48:50|460.75|458.35|460.83|458.43|460.83|458.43|460.75|458.35|0
1643622540000|2022-01-31 09:49:00|461|458.6|461.49|459.09|461.49|459.09|461|458.6|0
1643622550000|2022-01-31 09:49:10|461.33|458.93|461.33|458.93|461.49|459.09|461.33|458.93|0
1643622560000|2022-01-31 09:49:20|461.49|459.09|461.49|459.09|461.49|459.09|461.49|459.09|0
1643622570000|2022-01-31 09:49:30|461.33|458.93|461.58|459.18|461.66|459.26|461.33|458.93|0
1643622580000|2022-01-31 09:49:40|461.49|459.09|461.49|459.09|461.49|459.09|461.33|458.93|0
1643622590000|2022-01-31 09:49:50|461.41|459.01|461.41|459.01|461.49|459.09|461.41|459.01|0
1643622600000|2022-01-31 09:50:00|461.49|459.09|461.49|459.09|461.83|459.43|461.49|459.09|0
1643622610000|2022-01-31 09:50:10|461.66|459.26|461.49|459.09|461.66|459.26|461.49|459.09|0
1643622620000|2022-01-31 09:50:20|461.66|459.26|461.33|458.93|461.66|459.26|461.33|458.93|0
1643622630000|2022-01-31 09:50:30|461.41|459.01|461.16|458.76|461.41|459.01|461.16|458.76|0
1643622640000|2022-01-31 09:50:40|461.33|458.93|461.66|459.26|461.66|459.26|461.33|458.93|0
1643622650000|2022-01-31 09:50:50|461.83|459.43|461.66|459.26|461.83|459.43|461.66|459.26|0
1643622660000|2022-01-31 09:51:00|461.83|459.43|462.66|460.26|462.66|460.26|461.83|459.43|0
1643622670000|2022-01-31 09:51:10|462.83|460.43|462.66|460.26|462.83|460.43|462.66|460.26|0
1643622680000|2022-01-31 09:51:20|462.58|460.18|462.49|460.09|462.58|460.18|462.49|460.09|0
1643622690000|2022-01-31 09:51:30|462.66|460.26|462.66|460.26|462.66|460.26|462.66|460.26|0
1643622700000|2022-01-31 09:51:40|462.49|460.09|462.66|460.26|462.66|460.26|462.41|460.01|0
1643622710000|2022-01-31 09:51:50|462.49|460.09|462.66|460.26|462.66|460.26|462.49|460.09|0
1643622720000|2022-01-31 09:52:00|462.58|460.18|462.66|460.26|462.66|460.26|462.49|460.09|0
1643622730000|2022-01-31 09:52:10|462.83|460.43|462.66|460.26|462.83|460.43|462.66|460.26|0
1643622740000|2022-01-31 09:52:20|462.83|460.43|464.67|462.27|464.67|462.27|462.83|460.43|0
1643622750000|2022-01-31 09:52:30|464.59|462.19|464.33|461.93|464.67|462.27|464.33|461.93|0
1643622760000|2022-01-31 09:52:40|464.42|462.02|464.5|462.1|464.5|462.1|464.33|461.93|0
1643622770000|2022-01-31 09:52:50|464.42|462.02|464.5|462.1|464.5|462.1|464.16|461.76|0
1643622780000|2022-01-31 09:53:00|465.17|462.77|465.34|462.94|465.34|462.94|465.17|462.77|0
1643622790000|2022-01-31 09:53:10|465.5|463.1|466|463.6|466.17|463.77|465.5|463.1|0
1643622800000|2022-01-31 09:53:20|465.92|463.52|466|463.6|466|463.6|465.84|463.44|0
1643622810000|2022-01-31 09:53:30|465.84|463.44|466.17|463.77|466.34|463.94|465.84|463.44|0
1643622820000|2022-01-31 09:53:40|466|463.6|465.5|463.1|466|463.6|465.5|463.1|0
1643622830000|2022-01-31 09:53:50|466|463.6|466|463.6|466|463.6|465.84|463.44|0
1643622840000|2022-01-31 09:54:00|465.67|463.27|465.76|463.36|465.76|463.36|465.17|462.77|0
1643622850000|2022-01-31 09:54:10|465.33|462.93|465.5|463.1|465.5|463.1|465.33|462.93|0
1643622860000|2022-01-31 09:54:20|465.33|462.93|465.33|462.93|465.33|462.93|465.17|462.77|0
1643622870000|2022-01-31 09:54:30|465.17|462.77|465.33|462.93|465.33|462.93|465.17|462.77|0
1643622880000|2022-01-31 09:54:40|465.17|462.77|465.33|462.93|465.33|462.93|465.17|462.77|0
1643622890000|2022-01-31 09:54:50|465.5|463.1|465.33|462.93|465.5|463.1|465.17|462.77|0
1643622900000|2022-01-31 09:55:00|465.42|463.02|465.33|462.93|465.42|463.02|465.33|462.93|0
1643622910000|2022-01-31 09:55:10|466|463.6|466.84|464.44|466.84|464.44|466|463.6|0
1643622920000|2022-01-31 09:55:20|466.67|464.27|466|463.6|466.84|464.44|466|463.6|0
1643622930000|2022-01-31 09:55:30|466.17|463.77|466.26|463.86|466.26|463.86|466|463.6|0
1643622940000|2022-01-31 09:55:40|466.09|463.69|465.67|463.27|466.34|463.94|465.67|463.27|0
1643622950000|2022-01-31 09:55:50|465.42|463.02|465.33|462.93|465.5|463.1|465.33|462.93|0
1643622960000|2022-01-31 09:56:00|465.17|462.77|464.66|462.26|465.17|462.77|464.66|462.26|0
1643622970000|2022-01-31 09:56:10|465|462.6|465|462.6|465|462.6|464.83|462.43|0
1643622980000|2022-01-31 09:56:20|465.17|462.77|465.17|462.77|465.17|462.77|465.17|462.77|0
1643622990000|2022-01-31 09:56:30|465|462.6|465.17|462.77|465.17|462.77|465|462.6|0
1643623000000|2022-01-31 09:56:40|465.09|462.69|465.09|462.69|465.09|462.69|465.09|462.69|0
1643623010000|2022-01-31 09:56:50|464.83|462.43|464.66|462.26|464.83|462.43|464.66|462.26|0
1643623020000|2022-01-31 09:57:00|464.83|462.43|464.83|462.43|464.83|462.43|464.83|462.43|0
1643623030000|2022-01-31 09:57:10|465|462.6|465.25|462.85|465.25|462.85|464.83|462.43|0
1643623040000|2022-01-31 09:57:20|465.17|462.77|465.17|462.77|465.33|462.93|465.17|462.77|0
1643623050000|2022-01-31 09:57:30|465.25|462.85|465.33|462.93|465.33|462.93|465.25|462.85|0
1643623060000|2022-01-31 09:57:40|465.17|462.77|465.25|462.85|465.33|462.93|465|462.6|0
1643623070000|2022-01-31 09:57:50|465.17|462.77|465.33|462.93|465.33|462.93|465.17|462.77|0
1643623080000|2022-01-31 09:58:00|465.17|462.77|464.83|462.43|465.17|462.77|464.83|462.43|0
1643623090000|2022-01-31 09:58:10|464.66|462.26|464.83|462.43|464.83|462.43|464.66|462.26|0
1643623100000|2022-01-31 09:58:20|465|462.6|465.17|462.77|465.33|462.93|465|462.6|0
1643623110000|2022-01-31 09:58:30|464.83|462.43|464.5|462.1|464.83|462.43|464.5|462.1|0
1643623120000|2022-01-31 09:58:40|464.33|461.93|464.33|461.93|464.33|461.93|464.33|461.93|0
1643623130000|2022-01-31 09:58:50|464.16|461.76|464.08|461.68|464.16|461.76|464.08|461.68|0
1643623140000|2022-01-31 09:59:00|463.99|461.59|463.99|461.59|463.99|461.59|463.83|461.43|0
1643623150000|2022-01-31 09:59:10|463.91|461.51|463.66|461.26|463.91|461.51|463.66|461.26|0
1643623160000|2022-01-31 09:59:20|463.99|461.59|463.83|461.43|463.99|461.59|463.83|461.43|0
1643623170000|2022-01-31 09:59:30|463.99|461.59|463.99|461.59|463.99|461.59|463.99|461.59|0
1643623180000|2022-01-31 09:59:40|463.66|461.26|463.49|461.09|463.66|461.26|463.49|461.09|0
1643623190000|2022-01-31 09:59:50|463.33|460.93|463.16|460.76|463.33|460.93|463.16|460.76|0
1643623200000|2022-01-31 10:00:00|462.99|460.59|463.33|460.93|463.33|460.93|462.99|460.59|0
1643623210000|2022-01-31 10:00:10|463.49|461.09|463.49|461.09|463.49|461.09|463.33|460.93|0
1643623220000|2022-01-31 10:00:20|463.58|461.18|463.91|461.51|463.91|461.51|463.58|461.18|0
1643623230000|2022-01-31 10:00:30|463.99|461.59|463.66|461.26|463.99|461.59|463.66|461.26|0
1643623240000|2022-01-31 10:00:40|464.16|461.76|464.08|461.68|464.16|461.76|464.08|461.68|0
1643623250000|2022-01-31 10:00:50|463.99|461.59|464.16|461.76|464.16|461.76|463.99|461.59|0
1643623260000|2022-01-31 10:01:00|463.99|461.59|463.66|461.26|463.99|461.59|463.66|461.26|0
1643623270000|2022-01-31 10:01:10|463.49|461.09|463.66|461.26|463.66|461.26|463.49|461.09|0
1643623280000|2022-01-31 10:01:20|463.58|461.18|463.66|461.26|463.83|461.43|463.58|461.18|0
1643623290000|2022-01-31 10:01:30|463.83|461.43|463.66|461.26|463.83|461.43|463.66|461.26|0
1643623300000|2022-01-31 10:01:40|463.75|461.35|463.75|461.35|463.75|461.35|463.75|461.35|0
1643623310000|2022-01-31 10:01:50|463.83|461.43|463.49|461.09|463.83|461.43|463.49|461.09|0
1643623320000|2022-01-31 10:02:00|463.33|460.93|463.25|460.85|463.33|460.93|463.25|460.85|0
1643623330000|2022-01-31 10:02:10|463.49|461.09|463.49|461.09|463.49|461.09|463.41|461.01|0
1643623340000|2022-01-31 10:02:20|464.08|461.68|464.49|462.09|464.5|462.1|463.99|461.59|0
1643623350000|2022-01-31 10:02:30|464.66|462.26|464.66|462.26|464.66|462.26|464.66|462.26|0
1643623360000|2022-01-31 10:02:40|464.83|462.43|464.83|462.43|464.83|462.43|464.83|462.43|0
1643623370000|2022-01-31 10:02:50|464.66|462.26|464.66|462.26|464.66|462.26|464.66|462.26|0
1643623380000|2022-01-31 10:03:00|464.49|462.09|464.49|462.09|464.49|462.09|464.49|462.09|0
1643623390000|2022-01-31 10:03:10|464.33|461.93|464.16|461.76|464.33|461.93|464.16|461.76|0
1643623400000|2022-01-31 10:03:20|464.33|461.93|464.25|461.85|464.33|461.93|464.16|461.76|0
1643623410000|2022-01-31 10:03:30|463.49|461.09|463.58|461.18|463.75|461.35|463.49|461.09|0
1643623420000|2022-01-31 10:03:40|463.66|461.26|463.83|461.43|463.83|461.43|463.66|461.26|0
1643623430000|2022-01-31 10:03:50|463.66|461.26|463.49|461.09|463.66|461.26|463.32|460.92|0
1643623440000|2022-01-31 10:04:00|463.58|461.18|463.49|461.09|463.66|461.26|463.49|461.09|0
1643623450000|2022-01-31 10:04:10|463.58|461.18|463.24|460.84|463.66|461.26|463.24|460.84|0
1643623460000|2022-01-31 10:04:20|463.16|460.76|462.99|460.59|463.24|460.84|462.99|460.59|0
1643623470000|2022-01-31 10:04:30|462.82|460.42|462.82|460.42|462.99|460.59|462.82|460.42|0
1643623480000|2022-01-31 10:04:40|462.74|460.34|462.74|460.34|462.74|460.34|462.74|460.34|0
1643623490000|2022-01-31 10:04:50|462.66|460.26|462.58|460.18|462.66|460.26|462.49|460.09|0
1643623500000|2022-01-31 10:05:00|462.32|459.92|462.66|460.26|462.66|460.26|462.32|459.92|0
1643623510000|2022-01-31 10:05:10|462.82|460.42|462.66|460.26|462.82|460.42|462.66|460.26|0
1643623520000|2022-01-31 10:05:20|462.82|460.42|463.49|461.09|463.49|461.09|462.82|460.42|0
1643623530000|2022-01-31 10:05:30|463.66|461.26|463.49|461.09|463.66|461.26|463.49|461.09|0
1643623540000|2022-01-31 10:05:40|463.32|460.92|463.49|461.09|463.58|461.18|463.32|460.92|0
1643623550000|2022-01-31 10:05:50|463.32|460.92|463.32|460.92|463.32|460.92|463.16|460.76|0
1643623560000|2022-01-31 10:06:00|463.16|460.76|463.16|460.76|463.16|460.76|463.08|460.68|0
1643623570000|2022-01-31 10:06:10|463.32|460.92|463.49|461.09|463.49|461.09|463.32|460.92|0
1643623580000|2022-01-31 10:06:20|463.58|461.18|464.08|461.68|464.08|461.68|463.58|461.18|0
1643623590000|2022-01-31 10:06:30|464.25|461.85|463.66|461.26|464.25|461.85|463.66|461.26|0
1643623600000|2022-01-31 10:06:40|463.58|461.18|463.82|461.42|463.82|461.42|463.58|461.18|0
1643623610000|2022-01-31 10:06:50|463.66|461.26|463.74|461.34|463.74|461.34|463.49|461.09|0
1643623620000|2022-01-31 10:07:00|463.41|461.01|463.74|461.34|463.74|461.34|463.41|461.01|0
1643623630000|2022-01-31 10:07:10|463.66|461.26|463.74|461.34|463.74|461.34|463.66|461.26|0
1643623640000|2022-01-31 10:07:20|464.33|461.93|464.49|462.09|464.66|462.26|464.33|461.93|0
1643623650000|2022-01-31 10:07:30|464.33|461.93|464.41|462.01|464.41|462.01|464.33|461.93|0
1643623660000|2022-01-31 10:07:40|464.33|461.93|464.49|462.09|464.49|462.09|464.33|461.93|0
1643623670000|2022-01-31 10:07:50|464.83|462.43|465.83|463.43|465.83|463.43|464.83|462.43|0
1643623680000|2022-01-31 10:08:00|465.66|463.26|465.58|463.18|465.66|463.26|465.58|463.18|0
1643623690000|2022-01-31 10:08:10|465.66|463.26|465.42|463.02|465.66|463.26|465.42|463.02|0
1643623700000|2022-01-31 10:08:20|465.33|462.93|464.58|462.18|465.33|462.93|464.58|462.18|0
1643623710000|2022-01-31 10:08:30|464.49|462.09|464.41|462.01|464.49|462.09|464.33|461.93|0
1643623720000|2022-01-31 10:08:40|464.49|462.09|465.16|462.76|465.16|462.76|464.49|462.09|0
1643623730000|2022-01-31 10:08:50|465.33|462.93|465.16|462.76|465.33|462.93|465.16|462.76|0
1643623740000|2022-01-31 10:09:00|465.25|462.85|464.83|462.43|465.25|462.85|464.83|462.43|0
1643623750000|2022-01-31 10:09:10|464.66|462.26|464.83|462.43|464.99|462.59|464.66|462.26|0
1643623760000|2022-01-31 10:09:20|464.66|462.26|464.49|462.09|464.66|462.26|464.49|462.09|0
1643623770000|2022-01-31 10:09:30|464.33|461.93|464.33|461.93|464.33|461.93|464.16|461.76|0
1643623780000|2022-01-31 10:09:40|464.49|462.09|464.99|462.59|464.99|462.59|464.49|462.09|0
1643623790000|2022-01-31 10:09:50|464.83|462.43|464.83|462.43|464.83|462.43|464.66|462.26|0
1643623800000|2022-01-31 10:10:00|464.99|462.59|464.99|462.59|464.99|462.59|464.91|462.51|0
1643623810000|2022-01-31 10:10:10|465.16|462.76|465.08|462.68|465.16|462.76|465.08|462.68|0
1643623820000|2022-01-31 10:10:20|465.33|462.93|465.33|462.93|465.42|463.02|465.33|462.93|0
1643623830000|2022-01-31 10:10:30|465.5|463.1|465.66|463.26|465.66|463.26|465.5|463.1|0
1643623840000|2022-01-31 10:10:40|465.83|463.43|465.92|463.52|465.92|463.52|465.83|463.43|0
1643623850000|2022-01-31 10:10:50|466|463.6|465.83|463.43|466|463.6|465.83|463.43|0
1643623860000|2022-01-31 10:11:00|466.17|463.77|467.17|464.77|467.17|464.77|466.17|463.77|0
1643623870000|2022-01-31 10:11:10|467.51|465.11|467|464.6|467.51|465.11|467|464.6|0
1643623880000|2022-01-31 10:11:20|466.92|464.52|466.92|464.52|467|464.6|466.92|464.52|0
1643623890000|2022-01-31 10:11:30|466.84|464.44|466.84|464.44|466.84|464.44|466.5|464.1|0
1643623900000|2022-01-31 10:11:40|467.34|464.94|467.34|464.94|467.34|464.94|466.84|464.44|0
1643623910000|2022-01-31 10:11:50|467.26|464.86|467.84|465.44|467.84|465.44|467.26|464.86|0
1643623920000|2022-01-31 10:12:00|468.01|465.61|467.68|465.28|468.01|465.61|467.68|465.28|0
1643623930000|2022-01-31 10:12:10|467.76|465.36|467.68|465.28|467.76|465.36|467.6|465.2|0
1643623940000|2022-01-31 10:12:20|467.6|465.2|467.84|465.44|468.01|465.61|467.6|465.2|0
1643623950000|2022-01-31 10:12:30|467.34|464.94|467.68|465.28|467.68|465.28|467.34|464.94|0
1643623960000|2022-01-31 10:12:40|467.51|465.11|467.6|465.2|467.6|465.2|467.51|465.11|0
1643623970000|2022-01-31 10:12:50|467.93|465.53|467.84|465.44|468.01|465.61|467.84|465.44|0
1643623980000|2022-01-31 10:13:00|467.59|465.19|467.59|465.19|467.59|465.19|467.59|465.19|0
1643623990000|2022-01-31 10:13:10|467.51|465.11|467.26|464.86|467.51|465.11|467.17|464.77|0
1643624000000|2022-01-31 10:13:20|467.17|464.77|466.84|464.44|467.17|464.77|466.84|464.44|0
1643624010000|2022-01-31 10:13:30|467.17|464.77|468.18|465.78|468.18|465.78|467.17|464.77|0
1643624020000|2022-01-31 10:13:40|468.35|465.95|468.01|465.61|468.35|465.95|468.01|465.61|0
1643624030000|2022-01-31 10:13:50|467.68|465.28|467.68|465.28|467.84|465.44|467.51|465.11|0
1643624040000|2022-01-31 10:14:00|467.34|464.94|467|464.6|467.34|464.94|466.92|464.52|0
1643624050000|2022-01-31 10:14:10|466.84|464.44|466.33|463.93|466.84|464.44|466.33|463.93|0
1643624060000|2022-01-31 10:14:20|466.17|463.77|465.58|463.18|466.17|463.77|465.58|463.18|0
1643624070000|2022-01-31 10:14:30|465.83|463.43|465.75|463.35|465.83|463.43|465.66|463.26|0
1643624080000|2022-01-31 10:14:40|465.66|463.26|465.75|463.35|465.83|463.43|465.66|463.26|0
1643624090000|2022-01-31 10:14:50|465.66|463.26|465.66|463.26|465.66|463.26|465.66|463.26|0
1643624100000|2022-01-31 10:15:00|465.75|463.35|465.33|462.93|465.83|463.43|465.33|462.93|0
1643624110000|2022-01-31 10:15:10|465.49|463.09|464.99|462.59|465.49|463.09|464.99|462.59|0
1643624120000|2022-01-31 10:15:20|464.66|462.26|464.32|461.92|464.66|462.26|464.32|461.92|0
1643624130000|2022-01-31 10:15:30|464.49|462.09|464.16|461.76|464.49|462.09|464.16|461.76|0
1643624150000|2022-01-31 10:15:50|464.24|461.84|464.16|461.76|464.24|461.84|464.16|461.76|0
1643624160000|2022-01-31 10:16:00|463.99|461.59|463.74|461.34|463.99|461.59|463.74|461.34|0
1643624170000|2022-01-31 10:16:10|463.99|461.59|463.82|461.42|463.99|461.59|463.82|461.42|0
1643624180000|2022-01-31 10:16:20|463.99|461.59|463.99|461.59|463.99|461.59|463.99|461.59|0
1643624190000|2022-01-31 10:16:30|463.82|461.42|463.57|461.17|463.82|461.42|463.49|461.09|0
1643624200000|2022-01-31 10:16:40|463.49|461.09|463.57|461.17|463.57|461.17|463.49|461.09|0
1643624210000|2022-01-31 10:16:50|463.65|461.25|463.65|461.25|463.74|461.34|463.65|461.25|0
1643624220000|2022-01-31 10:17:00|463.82|461.42|463.91|461.51|463.99|461.59|463.82|461.42|0
1643624230000|2022-01-31 10:17:10|463.99|461.59|464.16|461.76|464.16|461.76|463.99|461.59|0
1643624240000|2022-01-31 10:17:20|464.49|462.09|464.49|462.09|464.49|462.09|464.24|461.84|0
1643624250000|2022-01-31 10:17:30|464.66|462.26|464.32|461.92|464.82|462.42|464.32|461.92|0
1643624260000|2022-01-31 10:17:40|464.16|461.76|464.32|461.92|464.32|461.92|464.16|461.76|0
1643624270000|2022-01-31 10:17:50|464.49|462.09|464.66|462.26|464.82|462.42|464.49|462.09|0
1643624280000|2022-01-31 10:18:00|464.49|462.09|464.16|461.76|464.49|462.09|464.16|461.76|0
1643624290000|2022-01-31 10:18:10|464.32|461.92|464.32|461.92|464.32|461.92|464.24|461.84|0
1643624300000|2022-01-31 10:18:20|464.15|461.75|464.58|462.18|464.66|462.26|464.15|461.75|0
1643624310000|2022-01-31 10:18:30|464.49|462.09|464.49|462.09|464.66|462.26|464.49|462.09|0
1643624320000|2022-01-31 10:18:40|464.66|462.26|464.82|462.42|464.99|462.59|464.66|462.26|0
1643624330000|2022-01-31 10:18:50|464.91|462.51|465.16|462.76|465.16|462.76|464.91|462.51|0
1643624350000|2022-01-31 10:19:10|465.66|463.26|464.99|462.59|465.66|463.26|464.99|462.59|0
1643624360000|2022-01-31 10:19:20|465.16|462.76|464.66|462.26|465.16|462.76|464.66|462.26|0
1643624370000|2022-01-31 10:19:30|464.49|462.09|464.49|462.09|464.49|462.09|464.15|461.75|0
1643624380000|2022-01-31 10:19:40|464.41|462.01|464.15|461.75|464.41|462.01|464.15|461.75|0
1643624390000|2022-01-31 10:19:50|464.66|462.26|464.99|462.59|464.99|462.59|464.66|462.26|0
1643624400000|2022-01-31 10:20:00|465.25|462.85|465.41|463.01|465.41|463.01|465.25|462.85|0
1643624410000|2022-01-31 10:20:10|465.49|463.09|465.83|463.43|465.83|463.43|465.33|462.93|0
1643624420000|2022-01-31 10:20:20|466|463.6|465.92|463.52|466|463.6|465.83|463.43|0
1643624430000|2022-01-31 10:20:30|465.83|463.43|465.75|463.35|465.83|463.43|465.75|463.35|0
1643624440000|2022-01-31 10:20:40|465.66|463.26|464.99|462.59|465.66|463.26|464.99|462.59|0
1643624450000|2022-01-31 10:20:50|464.82|462.42|464.49|462.09|464.82|462.42|464.49|462.09|0
1643624460000|2022-01-31 10:21:00|464.66|462.26|464.74|462.34|464.74|462.34|464.66|462.26|0
1643624470000|2022-01-31 10:21:10|464.58|462.18|464.91|462.51|464.91|462.51|464.32|461.92|0
1643624480000|2022-01-31 10:21:20|464.99|462.59|464.82|462.42|464.99|462.59|464.82|462.42|0
1643624490000|2022-01-31 10:21:30|464.99|462.59|464.66|462.26|464.99|462.59|464.66|462.26|0
1643624500000|2022-01-31 10:21:40|464.82|462.42|464.82|462.42|464.82|462.42|464.82|462.42|0
1643624510000|2022-01-31 10:21:50|465.16|462.76|465.16|462.76|465.16|462.76|464.99|462.59|0
1643624520000|2022-01-31 10:22:00|465.24|462.84|465.49|463.09|465.49|463.09|465.16|462.76|0
1643624530000|2022-01-31 10:22:10|466.16|463.76|466.5|464.1|466.67|464.27|466.16|463.76|0
1643624540000|2022-01-31 10:22:20|466.83|464.43|466.67|464.27|466.83|464.43|466.5|464.1|0
1643624550000|2022-01-31 10:22:30|466.83|464.43|467.26|464.86|467.26|464.86|466.83|464.43|0
1643624560000|2022-01-31 10:22:40|467.34|464.94|467.17|464.77|467.34|464.94|467.17|464.77|0
1643624570000|2022-01-31 10:22:50|467.5|465.1|467.59|465.19|467.67|465.27|467.5|465.1|0
1643624580000|2022-01-31 10:23:00|467.5|465.1|468.34|465.94|468.34|465.94|467.26|464.86|0
1643624590000|2022-01-31 10:23:10|468.18|465.78|467.5|465.1|468.18|465.78|467.5|465.1|0
1643624600000|2022-01-31 10:23:20|467.67|465.27|467.59|465.19|467.67|465.27|467.34|464.94|0
1643624610000|2022-01-31 10:23:30|467.34|464.94|467.17|464.77|467.34|464.94|467.09|464.69|0
1643624620000|2022-01-31 10:23:40|467.09|464.69|466.5|464.1|467.09|464.69|466.5|464.1|0
1643624630000|2022-01-31 10:23:50|466.33|463.93|466.42|464.02|466.42|464.02|466.25|463.85|0
1643624640000|2022-01-31 10:24:00|466.58|464.18|466.33|463.93|466.66|464.26|466.33|463.93|0
1643624650000|2022-01-31 10:24:10|465.99|463.59|466.66|464.26|466.66|464.26|465.99|463.59|0
1643624660000|2022-01-31 10:24:20|466.75|464.35|466.5|464.1|466.75|464.35|466.5|464.1|0
1643624670000|2022-01-31 10:24:30|466.33|463.93|466.75|464.35|466.75|464.35|466.33|463.93|0
1643624680000|2022-01-31 10:24:40|466.66|464.26|466.42|464.02|466.66|464.26|466.33|463.93|0
1643624690000|2022-01-31 10:24:50|466.33|463.93|466.42|464.02|466.75|464.35|466.33|463.93|0
1643624700000|2022-01-31 10:25:00|466.75|464.35|466.5|464.1|466.75|464.35|466.5|464.1|0
1643624710000|2022-01-31 10:25:10|466.58|464.18|466.33|463.93|466.58|464.18|466.33|463.93|0
1643624720000|2022-01-31 10:25:20|466.16|463.76|465.99|463.59|466.16|463.76|465.99|463.59|0
1643624730000|2022-01-31 10:25:30|466.16|463.76|465.83|463.43|466.16|463.76|465.83|463.43|0
1643624740000|2022-01-31 10:25:40|465.66|463.26|465.66|463.26|465.99|463.59|465.66|463.26|0
1643624750000|2022-01-31 10:25:50|465.58|463.18|465.16|462.76|465.58|463.18|465.16|462.76|0
1643624760000|2022-01-31 10:26:00|465.24|462.84|464.65|462.25|465.24|462.84|464.65|462.25|0
1643624770000|2022-01-31 10:26:10|464.99|462.59|464.82|462.42|464.99|462.59|464.82|462.42|0
1643624780000|2022-01-31 10:26:20|464.65|462.25|464.65|462.25|464.82|462.42|464.65|462.25|0
1643624790000|2022-01-31 10:26:30|464.82|462.42|465.32|462.92|465.32|462.92|464.82|462.42|0
1643624800000|2022-01-31 10:26:40|465.49|463.09|465.49|463.09|465.83|463.43|465.49|463.09|0
1643624810000|2022-01-31 10:26:50|465.32|462.92|465.24|462.84|465.32|462.92|465.24|462.84|0
1643624820000|2022-01-31 10:27:00|465.32|462.92|465.32|462.92|465.41|463.01|465.32|462.92|0
1643624830000|2022-01-31 10:27:10|465.24|462.84|464.99|462.59|465.24|462.84|464.99|462.59|0
1643624840000|2022-01-31 10:27:20|464.65|462.25|464.99|462.59|464.99|462.59|464.65|462.25|0
1643624850000|2022-01-31 10:27:30|465.32|462.92|465.16|462.76|465.49|463.09|465.16|462.76|0
1643624860000|2022-01-31 10:27:40|465.32|462.92|465.24|462.84|465.41|463.01|465.16|462.76|0
1643624870000|2022-01-31 10:27:50|465.32|462.92|465.32|462.92|465.41|463.01|465.32|462.92|0
1643624880000|2022-01-31 10:28:00|465.83|463.43|465.83|463.43|465.83|463.43|465.74|463.34|0
1643624890000|2022-01-31 10:28:10|465.49|463.09|465.49|463.09|465.49|463.09|465.49|463.09|0
1643624900000|2022-01-31 10:28:20|465.66|463.26|465.66|463.26|465.83|463.43|465.66|463.26|0
1643624910000|2022-01-31 10:28:30|465.83|463.43|465.83|463.43|465.83|463.43|465.66|463.26|0
1643624920000|2022-01-31 10:28:40|465.99|463.59|466.33|463.93|466.33|463.93|465.99|463.59|0
1643624930000|2022-01-31 10:28:50|466.16|463.76|466.33|463.93|466.33|463.93|465.99|463.59|0
1643624940000|2022-01-31 10:29:00|466.25|463.85|466.41|464.01|466.41|464.01|466.16|463.76|0
1643624950000|2022-01-31 10:29:10|466.66|464.26|466.66|464.26|466.83|464.43|466.66|464.26|0
1643624960000|2022-01-31 10:29:20|466.58|464.18|466.58|464.18|466.58|464.18|466.58|464.18|0
1643624970000|2022-01-31 10:29:30|466.75|464.35|466.83|464.43|466.83|464.43|466.75|464.35|0
1643624980000|2022-01-31 10:29:40|467|464.6|466.83|464.43|467|464.6|466.83|464.43|0
1643624990000|2022-01-31 10:29:50|467|464.6|466.83|464.43|467|464.6|466.83|464.43|0
1643625000000|2022-01-31 10:30:00|467|464.6|466.83|464.43|467|464.6|466.83|464.43|0
1643625010000|2022-01-31 10:30:10|466.66|464.26|466.83|464.43|466.83|464.43|466.66|464.26|0
1643625020000|2022-01-31 10:30:20|466.49|464.09|466.66|464.26|466.66|464.26|466.49|464.09|0
1643625030000|2022-01-31 10:30:30|466.49|464.09|466.83|464.43|466.83|464.43|466.25|463.85|0
1643625050000|2022-01-31 10:30:50|466.92|464.52|467|464.6|467|464.6|466.92|464.52|0
1643625060000|2022-01-31 10:31:00|467.17|464.77|467.33|464.93|467.33|464.93|467.17|464.77|0
1643625070000|2022-01-31 10:31:10|467.42|465.02|467.5|465.1|467.59|465.19|467.42|465.02|0
1643625080000|2022-01-31 10:31:20|467.33|464.93|467.84|465.44|467.84|465.44|467.33|464.93|0
1643625090000|2022-01-31 10:31:30|467.67|465.27|467.59|465.19|467.67|465.27|467.59|465.19|0
1643625100000|2022-01-31 10:31:40|467.5|465.1|467.67|465.27|467.67|465.27|467.42|465.02|0
1643625110000|2022-01-31 10:31:50|467.84|465.44|467.84|465.44|467.84|465.44|467.84|465.44|0
1643625120000|2022-01-31 10:32:00|468|465.6|467.33|464.93|468|465.6|467.33|464.93|0
1643625130000|2022-01-31 10:32:10|467.17|464.77|467|464.6|467.17|464.77|466.83|464.43|0
1643625140000|2022-01-31 10:32:20|466.49|464.09|467.33|464.93|467.33|464.93|466.33|463.93|0
1643625150000|2022-01-31 10:32:30|467.59|465.19|467.67|465.27|467.67|465.27|467.5|465.1|0
1643625160000|2022-01-31 10:32:40|468.17|465.77|468.17|465.77|468.34|465.94|468.17|465.77|0
1643625170000|2022-01-31 10:32:50|468.34|465.94|468.68|466.28|468.68|466.28|468.34|465.94|0
1643625180000|2022-01-31 10:33:00|468.51|466.11|469.01|466.61|469.01|466.61|468.51|466.11|0
1643625190000|2022-01-31 10:33:10|469.18|466.78|469.18|466.78|469.35|466.95|469.01|466.61|0
1643625200000|2022-01-31 10:33:20|469.35|466.95|469.01|466.61|469.35|466.95|469.01|466.61|0
1643625210000|2022-01-31 10:33:30|469.35|466.95|469.01|466.61|469.35|466.95|468.84|466.44|0
1643625220000|2022-01-31 10:33:40|469.1|466.7|469.01|466.61|469.18|466.78|469.01|466.61|0
1643625230000|2022-01-31 10:33:50|469.18|466.78|468.68|466.28|469.18|466.78|468.68|466.28|0
1643625240000|2022-01-31 10:34:00|468.34|465.94|468.51|466.11|468.6|466.2|468.34|465.94|0
1643625250000|2022-01-31 10:34:10|468.34|465.94|468.17|465.77|468.34|465.94|468.09|465.69|0
1643625260000|2022-01-31 10:34:20|468|465.6|467.76|465.36|468|465.6|467.67|465.27|0
1643625270000|2022-01-31 10:34:30|467.84|465.44|467.16|464.76|467.84|465.44|467.16|464.76|0
1643625280000|2022-01-31 10:34:40|467|464.6|467|464.6|467|464.6|466.92|464.52|0
1643625290000|2022-01-31 10:34:50|466.92|464.52|467.16|464.76|467.16|464.76|466.92|464.52|0
1643625300000|2022-01-31 10:35:00|467.33|464.93|468|465.6|468|465.6|467.33|464.93|0
1643625310000|2022-01-31 10:35:10|468.34|465.94|468.6|466.2|468.68|466.28|468.34|465.94|0
1643625320000|2022-01-31 10:35:20|468.17|465.77|468.34|465.94|468.51|466.11|468.17|465.77|0
1643625330000|2022-01-31 10:35:30|468.26|465.86|468.17|465.77|468.26|465.86|468.17|465.77|0
1643625340000|2022-01-31 10:35:40|468|465.6|468.34|465.94|468.34|465.94|468|465.6|0
1643625350000|2022-01-31 10:35:50|468.17|465.77|468|465.6|468.17|465.77|467.92|465.52|0
1643625360000|2022-01-31 10:36:00|467.67|465.27|468.68|466.28|468.68|466.28|467.67|465.27|0
1643625370000|2022-01-31 10:36:10|468.84|466.44|468.84|466.44|468.84|466.44|468.84|466.44|0
1643625380000|2022-01-31 10:36:20|468.76|466.36|468.51|466.11|468.84|466.44|468.51|466.11|0
1643625390000|2022-01-31 10:36:30|468.34|465.94|468.51|466.11|468.51|466.11|468.34|465.94|0
1643625400000|2022-01-31 10:36:40|468.59|466.19|469.35|466.95|469.35|466.95|468.59|466.19|0
1643625410000|2022-01-31 10:36:50|469.52|467.12|469.85|467.45|469.85|467.45|469.52|467.12|0
1643625420000|2022-01-31 10:37:00|470.19|467.79|470.19|467.79|470.36|467.96|470.19|467.79|0
1643625430000|2022-01-31 10:37:10|469.85|467.45|469.68|467.28|469.85|467.45|469.52|467.12|0
1643625440000|2022-01-31 10:37:20|469.44|467.04|469.1|466.7|469.44|467.04|469.1|466.7|0
1643625450000|2022-01-31 10:37:30|469.01|466.61|469.18|466.78|469.18|466.78|468.84|466.44|0
1643625460000|2022-01-31 10:37:40|469.01|466.61|468.76|466.36|469.01|466.61|468.76|466.36|0
1643625470000|2022-01-31 10:37:50|468.84|466.44|468.68|466.28|468.84|466.44|468.68|466.28|0
1643625480000|2022-01-31 10:38:00|468.51|466.11|468.68|466.28|468.68|466.28|468.51|466.11|0
1643625490000|2022-01-31 10:38:10|468.84|466.44|469.18|466.78|469.18|466.78|468.84|466.44|0
1643625500000|2022-01-31 10:38:20|469.35|466.95|469.52|467.12|469.85|467.45|469.35|466.95|0
1643625510000|2022-01-31 10:38:30|469.6|467.2|470.02|467.62|470.02|467.62|469.6|467.2|0
1643625520000|2022-01-31 10:38:40|469.85|467.45|469.52|467.12|469.85|467.45|469.52|467.12|0
1643625530000|2022-01-31 10:38:50|469.68|467.28|470.19|467.79|470.19|467.79|469.68|467.28|0
1643625540000|2022-01-31 10:39:00|469.85|467.45|469.18|466.78|469.85|467.45|469.18|466.78|0
1643625550000|2022-01-31 10:39:10|469.27|466.87|469.18|466.78|469.27|466.87|468.84|466.44|0
1643625560000|2022-01-31 10:39:20|469.68|467.28|469.68|467.28|469.85|467.45|469.68|467.28|0
1643625570000|2022-01-31 10:39:30|469.85|467.45|470.02|467.62|470.02|467.62|469.77|467.37|0
1643625580000|2022-01-31 10:39:40|469.85|467.45|470.53|468.13|470.53|468.13|469.85|467.45|0
1643625590000|2022-01-31 10:39:50|470.69|468.29|470.53|468.13|470.69|468.29|470.53|468.13|0
1643625600000|2022-01-31 10:40:00|470.61|468.21|470.86|468.46|470.86|468.46|470.61|468.21|0
1643625610000|2022-01-31 10:40:10|470.69|468.29|470.53|468.13|470.69|468.29|470.36|467.96|0
1643625620000|2022-01-31 10:40:20|470.69|468.29|470.86|468.46|470.86|468.46|470.69|468.29|0
1643625630000|2022-01-31 10:40:30|470.53|468.13|471.37|468.97|471.37|468.97|470.53|468.13|0
1643625640000|2022-01-31 10:40:40|471.03|468.63|470.53|468.13|471.03|468.63|470.53|468.13|0
1643625650000|2022-01-31 10:40:50|470.45|468.05|469.85|467.45|470.45|468.05|469.85|467.45|0
1643625660000|2022-01-31 10:41:00|470.02|467.62|470.02|467.62|470.11|467.71|470.02|467.62|0
1643625670000|2022-01-31 10:41:10|470.19|467.79|470.02|467.62|470.19|467.79|470.02|467.62|0
1643625680000|2022-01-31 10:41:20|470.11|467.71|470.02|467.62|470.11|467.71|470.02|467.62|0
1643625690000|2022-01-31 10:41:30|469.85|467.45|469.52|467.12|469.85|467.45|469.52|467.12|0
1643625700000|2022-01-31 10:41:40|469.18|466.78|469.01|466.61|469.35|466.95|469.01|466.61|0
1643625710000|2022-01-31 10:41:50|468.84|466.44|468.34|465.94|468.84|466.44|468.34|465.94|0
1643625720000|2022-01-31 10:42:00|468.51|466.11|468.34|465.94|468.51|466.11|468.34|465.94|0
1643625730000|2022-01-31 10:42:10|468.42|466.02|468.51|466.11|468.51|466.11|468.34|465.94|0
1643625750000|2022-01-31 10:42:30|468.34|465.94|468|465.6|468.51|466.11|468|465.6|0
1643625760000|2022-01-31 10:42:40|468.17|465.77|467.92|465.52|468.17|465.77|467.92|465.52|0
1643625770000|2022-01-31 10:42:50|467.83|465.43|467.33|464.93|467.83|465.43|467.16|464.76|0
1643625780000|2022-01-31 10:43:00|467.5|465.1|467.42|465.02|467.5|465.1|467.42|465.02|0
1643625790000|2022-01-31 10:43:10|467.33|464.93|466.99|464.59|467.33|464.93|466.91|464.51|0
1643625800000|2022-01-31 10:43:20|467.16|464.76|466.99|464.59|467.16|464.76|466.83|464.43|0
1643625810000|2022-01-31 10:43:30|467.16|464.76|467.25|464.85|467.33|464.93|467.16|464.76|0
1643625820000|2022-01-31 10:43:40|467.33|464.93|467.5|465.1|467.5|465.1|467.33|464.93|0
1643625830000|2022-01-31 10:43:50|467.25|464.85|467.5|465.1|467.5|465.1|467.25|464.85|0
1643625840000|2022-01-31 10:44:00|467.83|465.43|467.83|465.43|467.83|465.43|467.66|465.26|0
1643625850000|2022-01-31 10:44:10|468|465.6|467.66|465.26|468|465.6|467.66|465.26|0
1643625860000|2022-01-31 10:44:20|467.83|465.43|467.83|465.43|468.17|465.77|467.83|465.43|0
1643625870000|2022-01-31 10:44:30|467.66|465.26|467.66|465.26|467.83|465.43|467.66|465.26|0
1643625880000|2022-01-31 10:44:40|467.75|465.35|467.66|465.26|467.75|465.35|467.66|465.26|0
1643625890000|2022-01-31 10:44:50|468.17|465.77|468|465.6|468.17|465.77|468|465.6|0
1643625900000|2022-01-31 10:45:00|467.83|465.43|468|465.6|468.17|465.77|467.83|465.43|0
1643625910000|2022-01-31 10:45:10|467.66|465.26|466.99|464.59|467.66|465.26|466.99|464.59|0
1643625920000|2022-01-31 10:45:20|467.16|464.76|467.16|464.76|467.16|464.76|467.16|464.76|0
1643625930000|2022-01-31 10:45:30|466.99|464.59|467.33|464.93|467.33|464.93|466.99|464.59|0
1643625940000|2022-01-31 10:45:40|467.25|464.85|467.16|464.76|467.25|464.85|467.16|464.76|0
1643625950000|2022-01-31 10:45:50|466.82|464.42|466.66|464.26|466.82|464.42|466.66|464.26|0
1643625960000|2022-01-31 10:46:00|466.91|464.51|466.32|463.92|466.91|464.51|466.32|463.92|0
1643625970000|2022-01-31 10:46:10|466.24|463.84|466.49|464.09|466.49|464.09|466.24|463.84|0
1643625980000|2022-01-31 10:46:20|466.32|463.92|466.49|464.09|466.49|464.09|466.32|463.92|0
1643625990000|2022-01-31 10:46:30|466.41|464.01|466.66|464.26|466.66|464.26|466.41|464.01|0
1643626000000|2022-01-31 10:46:40|466.49|464.09|466.32|463.92|466.49|464.09|466.32|463.92|0
1643626010000|2022-01-31 10:46:50|466.15|463.75|466.32|463.92|466.32|463.92|466.15|463.75|0
1643626020000|2022-01-31 10:47:00|466.15|463.75|466.66|464.26|466.66|464.26|466.15|463.75|0
1643626030000|2022-01-31 10:47:10|466.82|464.42|466.99|464.59|466.99|464.59|466.66|464.26|0
1643626040000|2022-01-31 10:47:20|467.66|465.26|467.5|465.1|467.75|465.35|467.5|465.1|0
1643626050000|2022-01-31 10:47:30|468|465.6|468|465.6|468|465.6|467.83|465.43|0
1643626060000|2022-01-31 10:47:40|467.83|465.43|467.75|465.35|467.83|465.43|467.66|465.26|0
1643626070000|2022-01-31 10:47:50|467.92|465.52|468.34|465.94|468.34|465.94|467.92|465.52|0
1643626080000|2022-01-31 10:48:00|468.17|465.77|468.17|465.77|468.17|465.77|468.17|465.77|0
1643626090000|2022-01-31 10:48:10|468.34|465.94|468.09|465.69|468.34|465.94|468.09|465.69|0
1643626100000|2022-01-31 10:48:20|468|465.6|468.17|465.77|468.34|465.94|468|465.6|0
1643626110000|2022-01-31 10:48:30|468.25|465.85|468.34|465.94|468.34|465.94|468.25|465.85|0
1643626120000|2022-01-31 10:48:40|468.59|466.19|468.5|466.1|468.59|466.19|468.34|465.94|0
1643626130000|2022-01-31 10:48:50|468.42|466.02|469.01|466.61|469.01|466.61|468.34|465.94|0
1643626140000|2022-01-31 10:49:00|469.18|466.78|469.18|466.78|469.18|466.78|469.18|466.78|0
1643626150000|2022-01-31 10:49:10|469.01|466.61|468.17|465.77|469.01|466.61|468.17|465.77|0
1643626160000|2022-01-31 10:49:20|468|465.6|469.09|466.69|469.09|466.69|467.66|465.26|0
1643626170000|2022-01-31 10:49:30|469.18|466.78|469.59|467.19|469.59|467.19|469.18|466.78|0
1643626180000|2022-01-31 10:49:40|469.68|467.28|469.43|467.03|469.76|467.36|469.43|467.03|0
1643626190000|2022-01-31 10:49:50|469.51|467.11|469.51|467.11|469.51|467.11|469.51|467.11|0
1643626200000|2022-01-31 10:50:00|469.76|467.36|469.59|467.19|469.76|467.36|469.59|467.19|0
1643626210000|2022-01-31 10:50:10|469.51|467.11|469.76|467.36|469.76|467.36|469.51|467.11|0
1643626220000|2022-01-31 10:50:20|469.59|467.19|469.26|466.86|469.59|467.19|469.26|466.86|0
1643626230000|2022-01-31 10:50:30|469.43|467.03|469.18|466.78|469.43|467.03|469.09|466.69|0
1643626240000|2022-01-31 10:50:40|469.26|466.86|469.35|466.95|469.43|467.03|469.26|466.86|0
1643626250000|2022-01-31 10:50:50|469.26|466.86|469.35|466.95|469.35|466.95|469.09|466.69|0
1643626260000|2022-01-31 10:51:00|469.43|467.03|469.09|466.69|469.43|467.03|469.09|466.69|0
1643626270000|2022-01-31 10:51:10|469.18|466.78|469.09|466.69|469.26|466.86|469.09|466.69|0
1643626280000|2022-01-31 10:51:20|469.18|466.78|468.25|465.85|469.18|466.78|468.25|465.85|0
1643626290000|2022-01-31 10:51:30|468.34|465.94|468.25|465.85|468.34|465.94|468.25|465.85|0
1643626300000|2022-01-31 10:51:40|468.51|466.11|468.92|466.52|468.92|466.52|468.42|466.02|0
1643626310000|2022-01-31 10:51:50|469.01|466.61|468.92|466.52|469.09|466.69|468.92|466.52|0
1643626320000|2022-01-31 10:52:00|469.09|466.69|469.09|466.69|469.09|466.69|469.09|466.69|0
1643626330000|2022-01-31 10:52:10|469.18|466.78|469.76|467.36|469.76|467.36|469.18|466.78|0
1643626340000|2022-01-31 10:52:20|469.93|467.53|470.26|467.86|470.43|468.03|469.93|467.53|0
1643626350000|2022-01-31 10:52:30|470.43|468.03|470.26|467.86|470.43|468.03|470.26|467.86|0
1643626360000|2022-01-31 10:52:40|470.1|467.7|470.6|468.2|470.6|468.2|470.1|467.7|0
1643626370000|2022-01-31 10:52:50|470.43|468.03|470.6|468.2|470.6|468.2|470.43|468.03|0
1643626380000|2022-01-31 10:53:00|470.77|468.37|470.94|468.54|471.02|468.62|470.77|468.37|0
1643626390000|2022-01-31 10:53:10|470.86|468.46|470.94|468.54|470.94|468.54|470.77|468.37|0
1643626400000|2022-01-31 10:53:20|471.1|468.7|471.1|468.7|471.1|468.7|470.94|468.54|0
1643626410000|2022-01-31 10:53:30|470.94|468.54|470.52|468.12|470.94|468.54|470.52|468.12|0
1643626420000|2022-01-31 10:53:40|470.6|468.2|470.43|468.03|470.6|468.2|470.43|468.03|0
1643626430000|2022-01-31 10:53:50|470.26|467.86|470.26|467.86|470.26|467.86|470.26|467.86|0
1643626440000|2022-01-31 10:54:00|470.1|467.7|469.34|466.94|470.1|467.7|469.34|466.94|0
1643626450000|2022-01-31 10:54:10|469.43|467.03|469.59|467.19|469.59|467.19|469.43|467.03|0
1643626460000|2022-01-31 10:54:20|469.43|467.03|469.43|467.03|469.51|467.11|469.34|466.94|0
1643626470000|2022-01-31 10:54:30|469.26|466.86|469.34|466.94|469.34|466.94|469.26|466.86|0
1643626480000|2022-01-31 10:54:40|469.42|467.02|470.1|467.7|470.1|467.7|469.42|467.02|0
1643626490000|2022-01-31 10:54:50|469.85|467.45|469.93|467.53|469.93|467.53|469.76|467.36|0
1643626500000|2022-01-31 10:55:00|470.1|467.7|469.76|467.36|470.1|467.7|469.59|467.19|0
1643626510000|2022-01-31 10:55:10|469.93|467.53|469.93|467.53|469.93|467.53|469.93|467.53|0
1643626520000|2022-01-31 10:55:20|470.02|467.62|469.76|467.36|470.02|467.62|469.76|467.36|0
1643626530000|2022-01-31 10:55:30|469.93|467.53|470.26|467.86|470.26|467.86|469.93|467.53|0
1643626540000|2022-01-31 10:55:40|470.1|467.7|470.18|467.78|470.18|467.78|470.1|467.7|0
1643626550000|2022-01-31 10:55:50|470.02|467.62|470.02|467.62|470.02|467.62|470.02|467.62|0
1643626560000|2022-01-31 10:56:00|469.76|467.36|469.59|467.19|469.93|467.53|469.59|467.19|0
1643626570000|2022-01-31 10:56:10|469.76|467.36|469.59|467.19|469.76|467.36|469.59|467.19|0
1643626580000|2022-01-31 10:56:20|469.51|467.11|469.09|466.69|469.51|467.11|469.09|466.69|0
1643626590000|2022-01-31 10:56:30|469.18|466.78|469.26|466.86|469.42|467.02|469.18|466.78|0
1643626600000|2022-01-31 10:56:40|469.42|467.02|470.1|467.7|470.1|467.7|469.42|467.02|0
1643626610000|2022-01-31 10:56:50|470.26|467.86|470.77|468.37|470.94|468.54|470.26|467.86|0
1643626620000|2022-01-31 10:57:00|470.94|468.54|470.77|468.37|470.94|468.54|470.77|468.37|0
1643626630000|2022-01-31 10:57:10|471.19|468.79|470.94|468.54|471.36|468.96|470.94|468.54|0
1643626640000|2022-01-31 10:57:20|470.77|468.37|470.77|468.37|470.77|468.37|470.43|468.03|0
1643626650000|2022-01-31 10:57:30|470.69|468.29|470.26|467.86|470.69|468.29|470.26|467.86|0
1643626660000|2022-01-31 10:57:40|470.43|468.03|470.26|467.86|470.43|468.03|470.26|467.86|0
1643626680000|2022-01-31 10:58:00|470.18|467.78|470.26|467.86|470.43|468.03|470.1|467.7|0
1643626690000|2022-01-31 10:58:10|470.1|467.7|469.42|467.02|470.1|467.7|469.42|467.02|0
1643626700000|2022-01-31 10:58:20|469.68|467.28|469.59|467.19|469.76|467.36|469.59|467.19|0
1643626710000|2022-01-31 10:58:30|469.93|467.53|469.76|467.36|469.93|467.53|469.42|467.02|0
1643626720000|2022-01-31 10:58:40|469.68|467.28|470.26|467.86|470.26|467.86|469.68|467.28|0
1643626730000|2022-01-31 10:58:50|470.09|467.69|470.09|467.69|470.09|467.69|470.09|467.69|0
1643626740000|2022-01-31 10:59:00|469.76|467.36|469.26|466.86|469.76|467.36|469.26|466.86|0
1643626750000|2022-01-31 10:59:10|469.09|466.69|469.34|466.94|469.34|466.94|469.09|466.69|0
1643626760000|2022-01-31 10:59:20|469.26|466.86|469.34|466.94|469.34|466.94|469.26|466.86|0
1643626770000|2022-01-31 10:59:30|469.59|467.19|470.09|467.69|470.09|467.69|469.59|467.19|0
1643626780000|2022-01-31 10:59:40|469.76|467.36|469.42|467.02|469.76|467.36|469.34|466.94|0
1643626790000|2022-01-31 10:59:50|469.51|467.11|469.42|467.02|469.59|467.19|469.42|467.02|0
1643626800000|2022-01-31 11:00:00|470.43|468.03|470.52|468.12|470.6|468.2|470.43|468.03|0
1643626810000|2022-01-31 11:00:10|470.6|468.2|470.77|468.37|470.77|468.37|470.6|468.2|0
1643626820000|2022-01-31 11:00:20|470.43|468.03|469.85|467.45|470.43|468.03|469.85|467.45|0
1643626830000|2022-01-31 11:00:30|469.76|467.36|469.93|467.53|469.93|467.53|469.76|467.36|0
1643626840000|2022-01-31 11:00:40|469.76|467.36|469.26|466.86|469.76|467.36|469.26|466.86|0
1643626850000|2022-01-31 11:00:50|469.09|466.69|469.09|466.69|469.09|466.69|469.01|466.61|0
1643626860000|2022-01-31 11:01:00|468.92|466.52|468.25|465.85|468.92|466.52|468.25|465.85|0
1643626870000|2022-01-31 11:01:10|467.91|465.51|468.25|465.85|468.25|465.85|467.91|465.51|0
1643626880000|2022-01-31 11:01:20|468.5|466.1|468.42|466.02|468.58|466.18|468.42|466.02|0
1643626890000|2022-01-31 11:01:30|468|465.6|467.75|465.35|468|465.6|467.75|465.35|0
1643626900000|2022-01-31 11:01:40|467.83|465.43|470.6|468.2|470.6|468.2|467.83|465.43|0
1643626910000|2022-01-31 11:01:50|470.77|468.37|470.6|468.2|470.77|468.37|470.6|468.2|0
1643626920000|2022-01-31 11:02:00|470.77|468.37|470.93|468.53|470.93|468.53|470.77|468.37|0
1643626930000|2022-01-31 11:02:10|471.36|468.96|472.28|469.88|472.28|469.88|471.36|468.96|0
1643626940000|2022-01-31 11:02:20|472.37|469.97|472.28|469.88|472.62|470.22|472.28|469.88|0
1643626950000|2022-01-31 11:02:30|472.37|469.97|472.11|469.71|472.37|469.97|472.11|469.71|0
1643626960000|2022-01-31 11:02:40|471.94|469.54|472.28|469.88|472.28|469.88|471.94|469.54|0
1643626970000|2022-01-31 11:02:50|471.94|469.54|472.45|470.05|472.45|470.05|471.94|469.54|0
1643626980000|2022-01-31 11:03:00|472.62|470.22|472.11|469.71|472.62|470.22|472.11|469.71|0
1643626990000|2022-01-31 11:03:10|471.86|469.46|471.94|469.54|471.94|469.54|471.69|469.29|0
1643627000000|2022-01-31 11:03:20|472.2|469.8|472.45|470.05|472.62|470.22|472.11|469.71|0
1643627010000|2022-01-31 11:03:30|472.28|469.88|472.37|469.97|472.45|470.05|472.28|469.88|0
1643627020000|2022-01-31 11:03:40|472.45|470.05|472.28|469.88|472.45|470.05|472.28|469.88|0
1643627030000|2022-01-31 11:03:50|471.61|469.21|471.61|469.21|471.77|469.37|471.61|469.21|0
1643627040000|2022-01-31 11:04:00|471.77|469.37|472.45|470.05|472.45|470.05|471.77|469.37|0
1643627050000|2022-01-31 11:04:10|472.28|469.88|472.62|470.22|472.62|470.22|472.28|469.88|0
1643627060000|2022-01-31 11:04:20|472.45|470.05|471.61|469.21|472.45|470.05|471.27|468.87|0
1643627070000|2022-01-31 11:04:30|471.27|468.87|471.44|469.04|471.61|469.21|471.27|468.87|0
1643627080000|2022-01-31 11:04:40|471.36|468.96|471.77|469.37|471.77|469.37|471.27|468.87|0
1643627090000|2022-01-31 11:04:50|471.86|469.46|471.94|469.54|471.94|469.54|471.69|469.29|0
1643627100000|2022-01-31 11:05:00|471.77|469.37|471.61|469.21|471.77|469.37|471.61|469.21|0
1643627110000|2022-01-31 11:05:10|471.77|469.37|471.61|469.21|471.77|469.37|471.61|469.21|0
1643627120000|2022-01-31 11:05:20|471.52|469.12|471.61|469.21|471.61|469.21|471.27|468.87|0
1643627130000|2022-01-31 11:05:30|471.44|469.04|471.94|469.54|471.94|469.54|471.44|469.04|0
1643627140000|2022-01-31 11:05:40|472.61|470.21|472.2|469.8|472.61|470.21|472.2|469.8|0
1643627150000|2022-01-31 11:05:50|472.28|469.88|471.94|469.54|472.28|469.88|471.94|469.54|0
1643627160000|2022-01-31 11:06:00|472.28|469.88|472.28|469.88|472.28|469.88|471.94|469.54|0
1643627170000|2022-01-31 11:06:10|472.11|469.71|472.11|469.71|472.11|469.71|471.77|469.37|0
1643627180000|2022-01-31 11:06:20|472.03|469.63|471.94|469.54|472.03|469.63|471.86|469.46|0
1643627190000|2022-01-31 11:06:30|471.77|469.37|471.44|469.04|471.77|469.37|471.44|469.04|0
1643627200000|2022-01-31 11:06:40|470.6|468.2|470.85|468.45|470.85|468.45|470.6|468.2|0
1643627210000|2022-01-31 11:06:50|470.93|468.53|470.76|468.36|470.93|468.53|470.76|468.36|0
1643627220000|2022-01-31 11:07:00|470.93|468.53|471.27|468.87|471.27|468.87|470.93|468.53|0
1643627230000|2022-01-31 11:07:10|471.44|469.04|471.1|468.7|471.44|469.04|471.02|468.62|0
1643627240000|2022-01-31 11:07:20|471.02|468.62|469.92|467.52|471.02|468.62|469.92|467.52|0
1643627250000|2022-01-31 11:07:30|469.76|467.36|469.92|467.52|469.92|467.52|469.76|467.36|0
1643627260000|2022-01-31 11:07:40|469.76|467.36|469.92|467.52|469.92|467.52|469.76|467.36|0
1643627270000|2022-01-31 11:07:50|470.01|467.61|469.92|467.52|470.09|467.69|469.92|467.52|0
1643627280000|2022-01-31 11:08:00|469.76|467.36|469.42|467.02|469.76|467.36|469.42|467.02|0
1643627290000|2022-01-31 11:08:10|469.59|467.19|469.42|467.02|469.76|467.36|469.42|467.02|0
1643627300000|2022-01-31 11:08:20|469.59|467.19|469.92|467.52|469.92|467.52|469.59|467.19|0
1643627310000|2022-01-31 11:08:30|469.76|467.36|469.68|467.28|469.92|467.52|469.68|467.28|0
1643627320000|2022-01-31 11:08:40|469.76|467.36|469.68|467.28|469.76|467.36|469.68|467.28|0
1643627330000|2022-01-31 11:08:50|469.76|467.36|469.84|467.44|469.84|467.44|469.76|467.36|0
1643627340000|2022-01-31 11:09:00|469.92|467.52|469.51|467.11|469.92|467.52|469.51|467.11|0
1643627350000|2022-01-31 11:09:10|469.59|467.19|469.25|466.85|469.59|467.19|469.25|466.85|0
1643627360000|2022-01-31 11:09:20|469.08|466.68|468.92|466.52|469.08|466.68|468.92|466.52|0
1643627370000|2022-01-31 11:09:30|469.17|466.77|469.25|466.85|469.25|466.85|469.17|466.77|0
1643627380000|2022-01-31 11:09:40|469.42|467.02|469.42|467.02|469.42|467.02|469.42|467.02|0
1643627390000|2022-01-31 11:09:50|469.25|466.85|469.76|467.36|469.76|467.36|469.25|466.85|0
1643627400000|2022-01-31 11:10:00|469.92|467.52|469.76|467.36|469.92|467.52|469.76|467.36|0
1643627410000|2022-01-31 11:10:10|469.59|467.19|469.34|466.94|469.76|467.36|469.34|466.94|0
1643627420000|2022-01-31 11:10:20|469.17|466.77|469.08|466.68|469.17|466.77|468.92|466.52|0
1643627430000|2022-01-31 11:10:30|468.75|466.35|468.75|466.35|468.75|466.35|468.75|466.35|0
1643627440000|2022-01-31 11:10:40|468.67|466.27|468.75|466.35|468.75|466.35|468.67|466.27|0
1643627450000|2022-01-31 11:10:50|469.25|466.85|469.08|466.68|469.42|467.02|469.08|466.68|0
1643627460000|2022-01-31 11:11:00|469|466.6|468.92|466.52|469|466.6|468.92|466.52|0
1643627470000|2022-01-31 11:11:10|469.08|466.68|468.92|466.52|469.17|466.77|468.92|466.52|0
1643627480000|2022-01-31 11:11:20|469.25|466.85|469.51|467.11|469.59|467.19|469.25|466.85|0
1643627490000|2022-01-31 11:11:30|469.59|467.19|470.09|467.69|470.09|467.69|469.59|467.19|0
1643627500000|2022-01-31 11:11:40|469.84|467.44|469.75|467.35|469.92|467.52|469.67|467.27|0
1643627510000|2022-01-31 11:11:50|470.01|467.61|470.76|468.36|470.76|468.36|470.01|467.61|0
1643627520000|2022-01-31 11:12:00|470.68|468.28|470.59|468.19|470.68|468.28|470.59|468.19|0
1643627530000|2022-01-31 11:12:10|470.76|468.36|470.59|468.19|470.76|468.36|470.59|468.19|0
1643627540000|2022-01-31 11:12:20|470.76|468.36|470.68|468.28|470.76|468.36|470.68|468.28|0
1643627550000|2022-01-31 11:12:30|470.76|468.36|471.35|468.95|471.35|468.95|470.76|468.36|0
1643627560000|2022-01-31 11:12:40|471.43|469.03|471.43|469.03|471.52|469.12|471.43|469.03|0
1643627570000|2022-01-31 11:12:50|472.19|469.79|473.37|470.97|473.37|470.97|472.19|469.79|0
1643627580000|2022-01-31 11:13:00|473.29|470.89|472.95|470.55|473.37|470.97|472.95|470.55|0
1643627590000|2022-01-31 11:13:10|472.61|470.21|472.53|470.13|472.61|470.21|472.11|469.71|0
1643627600000|2022-01-31 11:13:20|472.28|469.88|472.28|469.88|472.36|469.96|472.28|469.88|0
1643627610000|2022-01-31 11:13:30|472.36|469.96|472.19|469.79|472.36|469.96|472.11|469.71|0
1643627620000|2022-01-31 11:13:40|472.36|469.96|472.28|469.88|472.36|469.96|472.11|469.71|0
1643627630000|2022-01-31 11:13:50|472.61|470.21|472.87|470.47|472.87|470.47|472.61|470.21|0
1643627640000|2022-01-31 11:14:00|473.04|470.64|472.87|470.47|473.12|470.72|472.87|470.47|0
1643627650000|2022-01-31 11:14:10|472.78|470.38|472.61|470.21|472.78|470.38|472.61|470.21|0
1643627660000|2022-01-31 11:14:20|472.7|470.3|472.78|470.38|472.95|470.55|472.7|470.3|0
1643627670000|2022-01-31 11:14:30|473.62|471.22|473.29|470.89|473.62|471.22|473.29|470.89|0
1643627680000|2022-01-31 11:14:40|473.12|470.72|473.12|470.72|473.37|470.97|473.12|470.72|0
1643627690000|2022-01-31 11:14:50|473.45|471.05|473.45|471.05|473.45|471.05|473.45|471.05|0
1643627700000|2022-01-31 11:15:00|473.29|470.89|473.12|470.72|473.37|470.97|473.12|470.72|0
1643627710000|2022-01-31 11:15:10|473.04|470.64|472.61|470.21|473.04|470.64|472.61|470.21|0
1643627720000|2022-01-31 11:15:20|473.12|470.72|473.45|471.05|473.45|471.05|473.12|470.72|0
1643627730000|2022-01-31 11:15:30|473.29|470.89|473.29|470.89|473.45|471.05|473.29|470.89|0
1643627740000|2022-01-31 11:15:40|473.2|470.8|473.2|470.8|473.29|470.89|473.12|470.72|0
1643627750000|2022-01-31 11:15:50|473.37|470.97|473.12|470.72|473.37|470.97|473.12|470.72|0
1643627760000|2022-01-31 11:16:00|472.95|470.55|472.78|470.38|472.95|470.55|472.78|470.38|0
1643627770000|2022-01-31 11:16:10|473.04|470.64|472.95|470.55|473.04|470.64|472.95|470.55|0
1643627780000|2022-01-31 11:16:20|472.78|470.38|472.7|470.3|472.78|470.38|472.61|470.21|0
1643627790000|2022-01-31 11:16:30|472.78|470.38|472.78|470.38|472.78|470.38|472.61|470.21|0
1643627800000|2022-01-31 11:16:40|472.95|470.55|472.61|470.21|472.95|470.55|472.61|470.21|0
1643627810000|2022-01-31 11:16:50|472.44|470.04|472.44|470.04|472.61|470.21|472.44|470.04|0
1643627820000|2022-01-31 11:17:00|472.27|469.87|472.27|469.87|472.44|470.04|472.27|469.87|0
1643627830000|2022-01-31 11:17:10|471.77|469.37|471.6|469.2|471.77|469.37|471.43|469.03|0
1643627840000|2022-01-31 11:17:20|471.43|469.03|471.43|469.03|471.43|469.03|471.43|469.03|0
1643627850000|2022-01-31 11:17:30|471.6|469.2|471.94|469.54|471.94|469.54|471.6|469.2|0
1643627860000|2022-01-31 11:17:40|471.86|469.46|471.43|469.03|471.86|469.46|471.43|469.03|0
1643627870000|2022-01-31 11:17:50|471.52|469.12|471.26|468.86|471.52|469.12|471.26|468.86|0
1643627880000|2022-01-31 11:18:00|471.43|469.03|471.43|469.03|471.43|469.03|471.35|468.95|0
1643627890000|2022-01-31 11:18:10|471.77|469.37|471.69|469.29|471.94|469.54|471.6|469.2|0
1643627900000|2022-01-31 11:18:20|471.86|469.46|471.94|469.54|471.94|469.54|471.86|469.46|0
1643627910000|2022-01-31 11:18:30|471.6|469.2|471.35|468.95|471.6|469.2|471.26|468.86|0
1643627920000|2022-01-31 11:18:40|471.26|468.86|471.35|468.95|471.35|468.95|471.18|468.78|0
1643627930000|2022-01-31 11:18:50|471.18|468.78|471.6|469.2|471.6|469.2|471.18|468.78|0
1643627940000|2022-01-31 11:19:00|471.69|469.29|471.6|469.2|471.69|469.29|471.6|469.2|0
1643627950000|2022-01-31 11:19:10|472.11|469.71|471.43|469.03|472.11|469.71|471.43|469.03|0
1643627960000|2022-01-31 11:19:20|471.1|468.7|471.26|468.86|471.43|469.03|471.1|468.7|0
1643627970000|2022-01-31 11:19:30|471.1|468.7|470.93|468.53|471.1|468.7|470.59|468.19|0
1643627980000|2022-01-31 11:19:40|470.59|468.19|471.01|468.61|471.01|468.61|470.59|468.19|0
1643627990000|2022-01-31 11:19:50|471.26|468.86|471.26|468.86|471.26|468.86|470.93|468.53|0
1643628000000|2022-01-31 11:20:00|472.1|469.7|472.1|469.7|472.1|469.7|472.1|469.7|0
1643628010000|2022-01-31 11:20:10|472.27|469.87|472.1|469.7|472.27|469.87|471.94|469.54|0
1643628020000|2022-01-31 11:20:20|471.94|469.54|472.1|469.7|472.1|469.7|471.94|469.54|0
1643628030000|2022-01-31 11:20:30|471.94|469.54|472.61|470.21|472.7|470.3|471.77|469.37|0
1643628040000|2022-01-31 11:20:40|472.27|469.87|472.1|469.7|472.27|469.87|472.1|469.7|0
1643628050000|2022-01-31 11:20:50|472.36|469.96|472.27|469.87|472.36|469.96|472.27|469.87|0
1643628060000|2022-01-31 11:21:00|472.44|470.04|471.6|469.2|472.44|470.04|471.6|469.2|0
1643628070000|2022-01-31 11:21:10|471.43|469.03|471.6|469.2|471.6|469.2|471.43|469.03|0
1643628080000|2022-01-31 11:21:20|471.43|469.03|471.18|468.78|471.43|469.03|471.18|468.78|0
1643628090000|2022-01-31 11:21:30|471.01|468.61|471.09|468.69|471.09|468.69|471.01|468.61|0
1643628100000|2022-01-31 11:21:40|470.42|468.02|470.59|468.19|470.59|468.19|470.42|468.02|0
1643628110000|2022-01-31 11:21:50|470.76|468.36|470.51|468.11|470.76|468.36|470.42|468.02|0
1643628120000|2022-01-31 11:22:00|470.85|468.45|470.76|468.36|470.85|468.45|470.76|468.36|0
1643628130000|2022-01-31 11:22:10|470.59|468.19|470.25|467.85|470.59|468.19|470.25|467.85|0
1643628140000|2022-01-31 11:22:20|470.09|467.69|470.42|468.02|470.42|468.02|470.09|467.69|0
1643628150000|2022-01-31 11:22:30|470.76|468.36|471.01|468.61|471.01|468.61|470.59|468.19|0
1643628160000|2022-01-31 11:22:40|471.77|469.37|471.77|469.37|471.77|469.37|471.77|469.37|0
1643628170000|2022-01-31 11:22:50|471.6|469.2|471.69|469.29|471.69|469.29|471.6|469.2|0
1643628180000|2022-01-31 11:23:00|471.6|469.2|470.93|468.53|471.6|469.2|470.93|468.53|0
1643628190000|2022-01-31 11:23:10|471.01|468.61|470.93|468.53|471.01|468.61|470.85|468.45|0
1643628200000|2022-01-31 11:23:20|470.85|468.45|471.35|468.95|471.35|468.95|470.85|468.45|0
1643628210000|2022-01-31 11:23:30|471.26|468.86|471.26|468.86|471.26|468.86|471.09|468.69|0
1643628220000|2022-01-31 11:23:40|471.43|469.03|471.43|469.03|471.43|469.03|471.26|468.86|0
1643628230000|2022-01-31 11:23:50|471.69|469.29|472.61|470.21|472.61|470.21|471.69|469.29|0
1643628240000|2022-01-31 11:24:00|472.44|470.04|472.61|470.21|472.61|470.21|472.44|470.04|0
1643628260000|2022-01-31 11:24:20|472.53|470.13|472.27|469.87|472.61|470.21|472.27|469.87|0
1643628270000|2022-01-31 11:24:30|472.44|470.04|473.11|470.71|473.11|470.71|472.27|469.87|0
1643628280000|2022-01-31 11:24:40|472.95|470.55|472.95|470.55|472.95|470.55|472.61|470.21|0
1643628290000|2022-01-31 11:24:50|472.78|470.38|473.11|470.71|473.11|470.71|472.78|470.38|0
1643628300000|2022-01-31 11:25:00|474.29|471.89|474.63|472.23|474.63|472.23|474.29|471.89|0
1643628310000|2022-01-31 11:25:10|474.46|472.06|474.55|472.15|474.63|472.23|474.46|472.06|0
1643628320000|2022-01-31 11:25:20|474.97|472.57|473.54|471.14|474.97|472.57|473.54|471.14|0
1643628330000|2022-01-31 11:25:30|473.28|470.88|472.94|470.54|473.45|471.05|472.94|470.54|0
1643628340000|2022-01-31 11:25:40|473.11|470.71|473.45|471.05|473.45|471.05|473.11|470.71|0
1643628350000|2022-01-31 11:25:50|473.28|470.88|473.2|470.8|473.62|471.22|473.2|470.8|0
1643628360000|2022-01-31 11:26:00|472.86|470.46|472.78|470.38|473.11|470.71|472.78|470.38|0
1643628370000|2022-01-31 11:26:10|472.86|470.46|473.11|470.71|473.11|470.71|472.86|470.46|0
1643628380000|2022-01-31 11:26:20|473.2|470.8|472.78|470.38|473.37|470.97|472.78|470.38|0
1643628390000|2022-01-31 11:26:30|472.61|470.21|472.78|470.38|472.94|470.54|472.61|470.21|0
1643628400000|2022-01-31 11:26:40|473.03|470.63|473.11|470.71|473.37|470.97|473.03|470.63|0
1643628410000|2022-01-31 11:26:50|472.86|470.46|473.28|470.88|473.28|470.88|472.86|470.46|0
1643628420000|2022-01-31 11:27:00|473.45|471.05|473.87|471.47|473.87|471.47|473.37|470.97|0
1643628430000|2022-01-31 11:27:10|474.04|471.64|474.12|471.72|474.12|471.72|473.96|471.56|0
1643628440000|2022-01-31 11:27:20|473.96|471.56|473.96|471.56|473.96|471.56|473.79|471.39|0
1643628450000|2022-01-31 11:27:30|474.12|471.72|474.12|471.72|474.12|471.72|474.12|471.72|0
1643628460000|2022-01-31 11:27:40|474.21|471.81|474.46|472.06|474.46|472.06|474.21|471.81|0
1643628470000|2022-01-31 11:27:50|474.55|472.15|474.21|471.81|474.55|472.15|474.12|471.72|0
1643628480000|2022-01-31 11:28:00|474.29|471.89|475.23|472.83|475.23|472.83|474.29|471.89|0
1643628490000|2022-01-31 11:28:10|475.14|472.74|475.14|472.74|475.39|472.99|475.14|472.74|0
1643628500000|2022-01-31 11:28:20|475.23|472.83|475.31|472.91|475.31|472.91|475.14|472.74|0
1643628510000|2022-01-31 11:28:30|475.48|473.08|475.64|473.24|475.64|473.24|475.14|472.74|0
1643628520000|2022-01-31 11:28:40|475.81|473.41|475.48|473.08|475.98|473.58|475.48|473.08|0
1643628530000|2022-01-31 11:28:50|475.64|473.24|475.64|473.24|475.81|473.41|475.64|473.24|0
1643628540000|2022-01-31 11:29:00|475.48|473.08|475.06|472.66|475.48|473.08|474.97|472.57|0
1643628550000|2022-01-31 11:29:10|475.14|472.74|474.8|472.4|475.14|472.74|474.8|472.4|0
1643628560000|2022-01-31 11:29:20|474.97|472.57|474.8|472.4|474.97|472.57|474.8|472.4|0
1643628570000|2022-01-31 11:29:30|474.63|472.23|474.63|472.23|474.63|472.23|473.96|471.56|0
1643628580000|2022-01-31 11:29:40|474.29|471.89|474.21|471.81|474.38|471.98|474.12|471.72|0
1643628590000|2022-01-31 11:29:50|474.29|471.89|473.79|471.39|474.29|471.89|473.79|471.39|0
1643628600000|2022-01-31 11:30:00|474.12|471.72|473.79|471.39|474.12|471.72|473.79|471.39|0
1643628610000|2022-01-31 11:30:10|473.45|471.05|473.45|471.05|473.45|471.05|473.45|471.05|0
1643628620000|2022-01-31 11:30:20|473.28|470.88|473.37|470.97|473.45|471.05|473.28|470.88|0
1643628630000|2022-01-31 11:30:30|472.94|470.54|472.77|470.37|472.94|470.54|472.77|470.37|0
1643628640000|2022-01-31 11:30:40|472.86|470.46|472.77|470.37|473.11|470.71|472.77|470.37|0
1643628650000|2022-01-31 11:30:50|472.69|470.29|472.94|470.54|472.94|470.54|472.69|470.29|0
1643628660000|2022-01-31 11:31:00|472.69|470.29|472.53|470.13|472.86|470.46|472.53|470.13|0
1643628670000|2022-01-31 11:31:10|472.77|470.37|473.11|470.71|473.11|470.71|472.77|470.37|0
1643628680000|2022-01-31 11:31:20|473.45|471.05|473.28|470.88|473.45|471.05|473.28|470.88|0
1643628690000|2022-01-31 11:31:30|473.11|470.71|473.11|470.71|473.28|470.88|473.11|470.71|0
1643628700000|2022-01-31 11:31:40|472.94|470.54|472.94|470.54|472.94|470.54|472.94|470.54|0
1643628710000|2022-01-31 11:31:50|473.03|470.63|472.94|470.54|473.11|470.71|472.94|470.54|0
1643628720000|2022-01-31 11:32:00|473.45|471.05|473.45|471.05|473.45|471.05|473.28|470.88|0
1643628730000|2022-01-31 11:32:10|473.62|471.22|473.45|471.05|473.95|471.55|473.45|471.05|0
1643628740000|2022-01-31 11:32:20|473.28|470.88|473.03|470.63|473.28|470.88|472.94|470.54|0
1643628750000|2022-01-31 11:32:30|473.62|471.22|473.62|471.22|473.62|471.22|473.45|471.05|0
1643628760000|2022-01-31 11:32:40|473.79|471.39|474.46|472.06|474.46|472.06|473.62|471.22|0
1643628770000|2022-01-31 11:32:50|474.63|472.23|474.63|472.23|474.63|472.23|474.63|472.23|0
1643628780000|2022-01-31 11:33:00|474.8|472.4|475.14|472.74|475.14|472.74|474.8|472.4|0
1643628790000|2022-01-31 11:33:10|474.97|472.57|474.29|471.89|474.97|472.57|474.29|471.89|0
1643628800000|2022-01-31 11:33:20|474.21|471.81|474.12|471.72|474.29|471.89|474.12|471.72|0
1643628810000|2022-01-31 11:33:30|473.95|471.55|473.87|471.47|474.29|471.89|473.87|471.47|0
1643628820000|2022-01-31 11:33:40|473.95|471.55|473.95|471.55|473.95|471.55|473.95|471.55|0
1643628830000|2022-01-31 11:33:50|473.78|471.38|473.62|471.22|473.78|471.38|473.62|471.22|0
1643628840000|2022-01-31 11:34:00|473.78|471.38|473.78|471.38|473.78|471.38|473.62|471.22|0
1643628850000|2022-01-31 11:34:10|474.12|471.72|474.46|472.06|474.46|472.06|474.12|471.72|0
1643628860000|2022-01-31 11:34:20|474.29|471.89|474.63|472.23|474.63|472.23|474.29|471.89|0
1643628870000|2022-01-31 11:34:30|474.46|472.06|474.29|471.89|474.46|472.06|474.29|471.89|0
1643628880000|2022-01-31 11:34:40|473.95|471.55|473.62|471.22|473.95|471.55|473.62|471.22|0
1643628890000|2022-01-31 11:34:50|473.53|471.13|472.77|470.37|473.53|471.13|472.77|470.37|0
1643628900000|2022-01-31 11:35:00|473.03|470.63|473.03|470.63|473.03|470.63|473.03|470.63|0
1643628910000|2022-01-31 11:35:10|472.94|470.54|472.94|470.54|473.11|470.71|472.69|470.29|0
1643628920000|2022-01-31 11:35:20|472.77|470.37|473.11|470.71|473.11|470.71|472.6|470.2|0
1643628930000|2022-01-31 11:35:30|473.28|470.88|473.2|470.8|473.28|470.88|473.11|470.71|0
1643628940000|2022-01-31 11:35:40|473.28|470.88|473.11|470.71|473.28|470.88|473.11|470.71|0
1643628950000|2022-01-31 11:35:50|473.45|471.05|473.11|470.71|473.45|471.05|473.11|470.71|0
1643628960000|2022-01-31 11:36:00|472.94|470.54|473.03|470.63|473.11|470.71|472.94|470.54|0
1643628970000|2022-01-31 11:36:10|473.2|470.8|473.7|471.3|473.7|471.3|473.2|470.8|0
1643628980000|2022-01-31 11:36:20|474.12|471.72|474.38|471.98|474.38|471.98|474.12|471.72|0
1643628990000|2022-01-31 11:36:30|474.29|471.89|474.29|471.89|474.46|472.06|474.29|471.89|0
1643629000000|2022-01-31 11:36:40|474.46|472.06|474.46|472.06|474.46|472.06|474.46|472.06|0
1643629010000|2022-01-31 11:36:50|473.78|471.38|473.62|471.22|473.78|471.38|473.45|471.05|0
1643629020000|2022-01-31 11:37:00|473.78|471.38|473.62|471.22|473.78|471.38|473.45|471.05|0
1643629030000|2022-01-31 11:37:10|472.94|470.54|472.6|470.2|473.28|470.88|472.44|470.04|0
1643629040000|2022-01-31 11:37:20|472.77|470.37|472.6|470.2|472.77|470.37|472.44|470.04|0
1643629050000|2022-01-31 11:37:30|472.44|470.04|472.77|470.37|472.77|470.37|472.27|469.87|0
1643629060000|2022-01-31 11:37:40|473.03|470.63|472.94|470.54|473.03|470.63|472.94|470.54|0
1643629070000|2022-01-31 11:37:50|472.77|470.37|472.69|470.29|472.94|470.54|472.69|470.29|0
1643629080000|2022-01-31 11:38:00|472.77|470.37|473.2|470.8|473.2|470.8|472.77|470.37|0
1643629090000|2022-01-31 11:38:10|473.28|470.88|473.11|470.71|473.28|470.88|473.11|470.71|0
1643629100000|2022-01-31 11:38:20|473.28|470.88|473.61|471.21|473.78|471.38|473.28|470.88|0
1643629110000|2022-01-31 11:38:30|473.7|471.3|473.45|471.05|473.7|471.3|473.45|471.05|0
1643629120000|2022-01-31 11:38:40|473.2|470.8|472.43|470.03|473.2|470.8|472.43|470.03|0
1643629130000|2022-01-31 11:38:50|472.6|470.2|472.6|470.2|472.77|470.37|472.6|470.2|0
1643629140000|2022-01-31 11:39:00|472.77|470.37|472.77|470.37|472.77|470.37|472.77|470.37|0
1643629150000|2022-01-31 11:39:10|472.94|470.54|472.94|470.54|472.94|470.54|472.94|470.54|0
1643629160000|2022-01-31 11:39:20|473.03|470.63|473.61|471.21|473.78|471.38|473.03|470.63|0
1643629170000|2022-01-31 11:39:30|473.45|471.05|473.95|471.55|473.95|471.55|473.45|471.05|0
1643629180000|2022-01-31 11:39:40|473.78|471.38|473.7|471.3|473.78|471.38|473.7|471.3|0
1643629190000|2022-01-31 11:39:50|473.95|471.55|474.29|471.89|474.29|471.89|473.95|471.55|0
1643629200000|2022-01-31 11:40:00|473.78|471.38|473.95|471.55|473.95|471.55|473.78|471.38|0
1643629210000|2022-01-31 11:40:10|473.53|471.13|473.87|471.47|473.87|471.47|473.53|471.13|0
1643629220000|2022-01-31 11:40:20|473.78|471.38|473.78|471.38|473.95|471.55|473.78|471.38|0
1643629230000|2022-01-31 11:40:30|473.87|471.47|473.28|470.88|473.87|471.47|473.28|470.88|0
1643629240000|2022-01-31 11:40:40|473.95|471.55|474.29|471.89|474.55|472.15|473.95|471.55|0
1643629250000|2022-01-31 11:40:50|474.21|471.81|474.29|471.89|474.46|472.06|474.21|471.81|0
1643629260000|2022-01-31 11:41:00|474.38|471.98|474.38|471.98|474.38|471.98|474.12|471.72|0
1643629270000|2022-01-31 11:41:10|474.29|471.89|473.61|471.21|474.29|471.89|473.36|470.96|0
1643629280000|2022-01-31 11:41:20|473.7|471.3|473.44|471.04|473.7|471.3|473.36|470.96|0
1643629290000|2022-01-31 11:41:30|473.28|470.88|473.11|470.71|473.44|471.04|473.11|470.71|0
1643629300000|2022-01-31 11:41:40|472.86|470.46|473.11|470.71|473.11|470.71|472.86|470.46|0
1643629310000|2022-01-31 11:41:50|472.77|470.37|472.94|470.54|472.94|470.54|472.77|470.37|0
1643629320000|2022-01-31 11:42:00|473.11|470.71|472.94|470.54|473.11|470.71|472.94|470.54|0
1643629330000|2022-01-31 11:42:10|473.03|470.63|472.94|470.54|473.28|470.88|472.94|470.54|0
1643629340000|2022-01-31 11:42:20|472.69|470.29|472.77|470.37|472.86|470.46|472.69|470.29|0
1643629350000|2022-01-31 11:42:30|472.86|470.46|473.95|471.55|473.95|471.55|472.86|470.46|0
1643629360000|2022-01-31 11:42:40|474.04|471.64|474.12|471.72|474.12|471.72|474.04|471.64|0
1643629370000|2022-01-31 11:42:50|473.95|471.55|473.95|471.55|473.95|471.55|473.95|471.55|0
1643629380000|2022-01-31 11:43:00|474.12|471.72|474.38|471.98|474.38|471.98|474.12|471.72|0
1643629390000|2022-01-31 11:43:10|474.29|471.89|474.12|471.72|474.29|471.89|474.12|471.72|0
1643629400000|2022-01-31 11:43:20|473.95|471.55|474.21|471.81|474.21|471.81|473.95|471.55|0
1643629410000|2022-01-31 11:43:30|474.12|471.72|474.29|471.89|474.38|471.98|474.12|471.72|0
1643629420000|2022-01-31 11:43:40|474.12|471.72|473.61|471.21|474.12|471.72|473.61|471.21|0
1643629430000|2022-01-31 11:43:50|473.44|471.04|473.28|470.88|473.44|471.04|473.28|470.88|0
1643629440000|2022-01-31 11:44:00|473.44|471.04|474.12|471.72|474.12|471.72|473.44|471.04|0
1643629450000|2022-01-31 11:44:10|473.95|471.55|473.95|471.55|474.04|471.64|473.95|471.55|0
1643629460000|2022-01-31 11:44:20|474.04|471.64|475.05|472.65|475.05|472.65|474.04|471.64|0
1643629470000|2022-01-31 11:44:30|474.96|472.56|474.79|472.39|474.96|472.56|474.79|472.39|0
1643629480000|2022-01-31 11:44:40|474.96|472.56|474.96|472.56|474.96|472.56|474.62|472.22|0
1643629490000|2022-01-31 11:44:50|475.3|472.9|475.47|473.07|475.47|473.07|475.3|472.9|0
1643629500000|2022-01-31 11:45:00|475.3|472.9|475.64|473.24|475.64|473.24|475.3|472.9|0
1643629510000|2022-01-31 11:45:10|475.56|473.16|474.96|472.56|475.56|473.16|474.96|472.56|0
1643629520000|2022-01-31 11:45:20|474.79|472.39|474.79|472.39|474.96|472.56|474.62|472.22|0
1643629530000|2022-01-31 11:45:30|474.88|472.48|475.05|472.65|475.05|472.65|474.88|472.48|0
1643629540000|2022-01-31 11:45:40|474.79|472.39|473.78|471.38|474.79|472.39|473.78|471.38|0
1643629550000|2022-01-31 11:45:50|473.7|471.3|473.95|471.55|474.12|471.72|473.7|471.3|0
1643629560000|2022-01-31 11:46:00|474.12|471.72|473.7|471.3|474.12|471.72|473.61|471.21|0
1643629570000|2022-01-31 11:46:10|473.95|471.55|473.95|471.55|473.95|471.55|473.87|471.47|0
1643629580000|2022-01-31 11:46:20|474.21|471.81|473.87|471.47|474.21|471.81|473.87|471.47|0
1643629590000|2022-01-31 11:46:30|473.78|471.38|474.29|471.89|474.29|471.89|473.78|471.38|0
1643629600000|2022-01-31 11:46:40|474.46|472.06|474.88|472.48|474.88|472.48|474.46|472.06|0
1643629610000|2022-01-31 11:46:50|474.79|472.39|474.96|472.56|475.13|472.73|474.79|472.39|0
1643629620000|2022-01-31 11:47:00|474.88|472.48|474.71|472.31|474.96|472.56|474.62|472.22|0
1643629630000|2022-01-31 11:47:10|474.37|471.97|473.87|471.47|474.46|472.06|473.87|471.47|0
1643629640000|2022-01-31 11:47:20|473.78|471.38|474.04|471.64|474.04|471.64|473.78|471.38|0
1643629650000|2022-01-31 11:47:30|473.78|471.38|473.53|471.13|473.95|471.55|473.53|471.13|0
1643629660000|2022-01-31 11:47:40|473.36|470.96|473.61|471.21|473.61|471.21|473.27|470.87|0
1643629670000|2022-01-31 11:47:50|473.44|471.04|473.61|471.21|473.87|471.47|473.44|471.04|0
1643629680000|2022-01-31 11:48:00|473.78|471.38|474.29|471.89|474.29|471.89|473.78|471.38|0
1643629690000|2022-01-31 11:48:10|474.45|472.05|474.79|472.39|474.79|472.39|474.45|472.05|0
1643629700000|2022-01-31 11:48:20|474.45|472.05|474.62|472.22|474.62|472.22|474.45|472.05|0
1643629710000|2022-01-31 11:48:30|474.79|472.39|474.29|471.89|474.79|472.39|474.12|471.72|0
1643629720000|2022-01-31 11:48:40|474.12|471.72|473.61|471.21|474.12|471.72|473.61|471.21|0
1643629730000|2022-01-31 11:48:50|473.87|471.47|473.78|471.38|473.87|471.47|473.78|471.38|0
1643629740000|2022-01-31 11:49:00|473.7|471.3|473.95|471.55|473.95|471.55|473.7|471.3|0
1643629750000|2022-01-31 11:49:10|474.29|471.89|474.12|471.72|474.29|471.89|474.12|471.72|0
1643629760000|2022-01-31 11:49:20|474.04|471.64|474.29|471.89|474.29|471.89|474.04|471.64|0
1643629770000|2022-01-31 11:49:30|474.12|471.72|474.04|471.64|474.12|471.72|474.04|471.64|0
1643629780000|2022-01-31 11:49:40|473.95|471.55|474.12|471.72|474.12|471.72|473.95|471.55|0
1643629790000|2022-01-31 11:49:50|474.29|471.89|474.04|471.64|474.37|471.97|474.04|471.64|0
1643629800000|2022-01-31 11:50:00|474.2|471.8|474.2|471.8|474.29|471.89|474.12|471.72|0
1643629810000|2022-01-31 11:50:10|474.04|471.64|473.44|471.04|474.04|471.64|473.44|471.04|0
1643629820000|2022-01-31 11:50:20|473.27|470.87|473.44|471.04|473.44|471.04|473.19|470.79|0
1643629830000|2022-01-31 11:50:30|473.61|471.21|473.61|471.21|473.61|471.21|473.44|471.04|0
1643629840000|2022-01-31 11:50:40|473.78|471.38|473.61|471.21|473.78|471.38|473.53|471.13|0
1643629850000|2022-01-31 11:50:50|473.78|471.38|473.61|471.21|473.78|471.38|473.61|471.21|0
1643629860000|2022-01-31 11:51:00|473.44|471.04|473.44|471.04|473.44|471.04|473.44|471.04|0
1643629870000|2022-01-31 11:51:10|473.27|470.87|473.1|470.7|473.27|470.87|473.1|470.7|0
1643629880000|2022-01-31 11:51:20|473.36|470.96|473.19|470.79|473.36|470.96|473.19|470.79|0
1643629890000|2022-01-31 11:51:30|473.1|470.7|473.1|470.7|473.1|470.7|473.1|470.7|0
1643629900000|2022-01-31 11:51:40|473.27|470.87|473.53|471.13|473.53|471.13|473.27|470.87|0
1643629910000|2022-01-31 11:51:50|473.44|471.04|473.27|470.87|473.44|471.04|473.1|470.7|0
1643629920000|2022-01-31 11:52:00|473.44|471.04|473.95|471.55|474.03|471.63|473.44|471.04|0
1643629930000|2022-01-31 11:52:10|473.61|471.21|473.61|471.21|473.61|471.21|473.61|471.21|0
1643629940000|2022-01-31 11:52:20|473.78|471.38|473.27|470.87|473.78|471.38|473.27|470.87|0
1643629950000|2022-01-31 11:52:30|473.53|471.13|473.27|470.87|473.53|471.13|473.1|470.7|0
1643629960000|2022-01-31 11:52:40|473.1|470.7|473.27|470.87|473.27|470.87|473.1|470.7|0
1643629970000|2022-01-31 11:52:50|473.1|470.7|473.19|470.79|473.27|470.87|473.1|470.7|0
1643629980000|2022-01-31 11:53:00|473.1|470.7|472.26|469.86|473.1|470.7|472.26|469.86|0
1643629990000|2022-01-31 11:53:10|472.09|469.69|472.18|469.78|472.26|469.86|472.09|469.69|0
1643630000000|2022-01-31 11:53:20|472.09|469.69|472.26|469.86|472.26|469.86|472.01|469.61|0
1643630010000|2022-01-31 11:53:30|472.18|469.78|472.94|470.54|472.94|470.54|472.18|469.78|0
1643630020000|2022-01-31 11:53:40|473.1|470.7|473.1|470.7|473.27|470.87|473.1|470.7|0
1643630030000|2022-01-31 11:53:50|472.93|470.53|473.02|470.62|473.02|470.62|472.93|470.53|0
1643630040000|2022-01-31 11:54:00|472.93|470.53|473.1|470.7|473.27|470.87|472.93|470.53|0
1643630050000|2022-01-31 11:54:10|473.44|471.04|473.95|471.55|473.95|471.55|473.44|471.04|0
1643630060000|2022-01-31 11:54:20|474.12|471.72|473.78|471.38|474.12|471.72|473.61|471.21|0
1643630070000|2022-01-31 11:54:30|473.95|471.55|473.78|471.38|473.95|471.55|473.78|471.38|0
1643630080000|2022-01-31 11:54:40|473.95|471.55|473.61|471.21|473.95|471.55|473.61|471.21|0
1643630090000|2022-01-31 11:54:50|473.44|471.04|473.78|471.38|473.78|471.38|473.44|471.04|0
1643630100000|2022-01-31 11:55:00|473.7|471.3|473.61|471.21|473.7|471.3|473.61|471.21|0
1643630110000|2022-01-31 11:55:10|473.78|471.38|473.61|471.21|473.78|471.38|473.61|471.21|0
1643630120000|2022-01-31 11:55:20|473.44|471.04|473.27|470.87|473.44|471.04|473.27|470.87|0
1643630130000|2022-01-31 11:55:30|473.1|470.7|473.27|470.87|473.27|470.87|473.1|470.7|0
1643630140000|2022-01-31 11:55:40|473.1|470.7|472.77|470.37|473.1|470.7|472.77|470.37|0
1643630150000|2022-01-31 11:55:50|472.26|469.86|472.26|469.86|472.43|470.03|472.26|469.86|0
1643630160000|2022-01-31 11:56:00|472.09|469.69|472.93|470.53|472.93|470.53|472.09|469.69|0
1643630170000|2022-01-31 11:56:10|472.77|470.37|472.43|470.03|472.77|470.37|472.43|470.03|0
1643630180000|2022-01-31 11:56:20|472.09|469.69|472.09|469.69|472.26|469.86|472.09|469.69|0
1643630190000|2022-01-31 11:56:30|471.84|469.44|472.09|469.69|472.26|469.86|471.84|469.44|0
1643630200000|2022-01-31 11:56:40|471.92|469.52|471.76|469.36|471.92|469.52|471.67|469.27|0
1643630210000|2022-01-31 11:56:50|471.59|469.19|471.76|469.36|471.76|469.36|471.42|469.02|0
1643630220000|2022-01-31 11:57:00|471.59|469.19|471.76|469.36|471.92|469.52|471.59|469.19|0
1643630230000|2022-01-31 11:57:10|472.01|469.61|471.84|469.44|472.09|469.69|471.84|469.44|0
1643630240000|2022-01-31 11:57:20|471.92|469.52|471.92|469.52|472.26|469.86|471.92|469.52|0
1643630250000|2022-01-31 11:57:30|471.76|469.36|471.75|469.35|471.76|469.36|471.75|469.35|0
1643630260000|2022-01-31 11:57:40|471.92|469.52|472.01|469.61|472.01|469.61|471.92|469.52|0
1643630270000|2022-01-31 11:57:50|471.92|469.52|472.26|469.86|472.26|469.86|471.92|469.52|0
1643630280000|2022-01-31 11:58:00|472.35|469.95|472.43|470.03|472.43|470.03|472.09|469.69|0
1643630290000|2022-01-31 11:58:10|472.6|470.2|472.52|470.12|472.6|470.2|472.52|470.12|0
1643630300000|2022-01-31 11:58:20|472.6|470.2|472.76|470.36|472.76|470.36|472.43|470.03|0
1643630310000|2022-01-31 11:58:30|472.6|470.2|472.93|470.53|472.93|470.53|472.6|470.2|0
1643630320000|2022-01-31 11:58:40|472.85|470.45|473.1|470.7|473.1|470.7|472.76|470.36|0
1643630330000|2022-01-31 11:58:50|472.93|470.53|472.93|470.53|473.1|470.7|472.93|470.53|0
1643630340000|2022-01-31 11:59:00|472.85|470.45|473.1|470.7|473.1|470.7|472.85|470.45|0
1643630350000|2022-01-31 11:59:10|473.61|471.21|473.78|471.38|473.94|471.54|473.61|471.21|0
1643630360000|2022-01-31 11:59:20|473.94|471.54|473.86|471.46|473.94|471.54|473.78|471.38|0
1643630370000|2022-01-31 11:59:30|473.78|471.38|473.61|471.21|473.78|471.38|473.61|471.21|0
1643630380000|2022-01-31 11:59:40|473.36|470.96|473.27|470.87|473.36|470.96|473.1|470.7|0
1643630390000|2022-01-31 11:59:50|473.19|470.79|472.76|470.36|473.19|470.79|472.76|470.36|0
1643630400000|2022-01-31 12:00:00|472.93|470.53|472.09|469.69|472.93|470.53|472.09|469.69|0
1643630410000|2022-01-31 12:00:10|471.75|469.35|472.01|469.61|472.01|469.61|471.75|469.35|0
1643630420000|2022-01-31 12:00:20|471.92|469.52|472.09|469.69|472.09|469.69|471.59|469.19|0
1643630430000|2022-01-31 12:00:30|472.85|470.45|473.1|470.7|473.1|470.7|472.85|470.45|0
1643630440000|2022-01-31 12:00:40|473.27|470.87|473.44|471.04|473.94|471.54|473.27|470.87|0
1643630450000|2022-01-31 12:00:50|473.36|470.96|473.44|471.04|473.61|471.21|473.36|470.96|0
1643630460000|2022-01-31 12:01:00|472.93|470.53|472.43|470.03|472.93|470.53|472.43|470.03|0
1643630470000|2022-01-31 12:01:10|472.76|470.36|472.76|470.36|472.93|470.53|472.76|470.36|0
1643630480000|2022-01-31 12:01:20|472.6|470.2|472.6|470.2|472.6|470.2|472.6|470.2|0
1643630490000|2022-01-31 12:01:30|472.68|470.28|472.76|470.36|472.76|470.36|472.68|470.28|0
1643630500000|2022-01-31 12:01:40|472.51|470.11|472.6|470.2|472.6|470.2|472.43|470.03|0
1643630510000|2022-01-31 12:01:50|472.68|470.28|472.68|470.28|472.68|470.28|472.6|470.2|0
1643630520000|2022-01-31 12:02:00|472.76|470.36|472.93|470.53|472.93|470.53|472.43|470.03|0
1643630530000|2022-01-31 12:02:10|472.76|470.36|472.76|470.36|472.76|470.36|472.76|470.36|0
1643630540000|2022-01-31 12:02:20|472.6|470.2|473.53|471.13|473.53|471.13|472.6|470.2|0
1643630550000|2022-01-31 12:02:30|473.44|471.04|473.53|471.13|473.69|471.29|473.44|471.04|0
1643630560000|2022-01-31 12:02:40|473.44|471.04|473.61|471.21|473.77|471.37|473.44|471.04|0
1643630570000|2022-01-31 12:02:50|473.94|471.54|473.53|471.13|473.94|471.54|473.36|470.96|0
1643630580000|2022-01-31 12:03:00|473.36|470.96|473.77|471.37|473.77|471.37|473.36|470.96|0
1643630590000|2022-01-31 12:03:10|473.69|471.29|473.77|471.37|473.77|471.37|473.61|471.21|0
1643630600000|2022-01-31 12:03:20|473.94|471.54|474.28|471.88|474.28|471.88|473.94|471.54|0
1643630610000|2022-01-31 12:03:30|474.45|472.05|474.96|472.56|475.04|472.64|474.45|472.05|0
1643630620000|2022-01-31 12:03:40|474.45|472.05|474.45|472.05|474.45|472.05|474.28|471.88|0
1643630630000|2022-01-31 12:03:50|474.79|472.39|475.04|472.64|475.04|472.64|474.79|472.39|0
1643630640000|2022-01-31 12:04:00|475.12|472.72|474.96|472.56|475.12|472.72|474.96|472.56|0
1643630650000|2022-01-31 12:04:10|474.79|472.39|474.79|472.39|474.79|472.39|474.79|472.39|0
1643630660000|2022-01-31 12:04:20|474.87|472.47|475.12|472.72|475.12|472.72|474.87|472.47|0
1643630670000|2022-01-31 12:04:30|475.04|472.64|475.12|472.72|475.12|472.72|475.04|472.64|0
1643630680000|2022-01-31 12:04:40|474.71|472.31|475.46|473.06|475.46|473.06|474.71|472.31|0
1643630690000|2022-01-31 12:04:50|475.63|473.23|476.99|474.59|476.99|474.59|475.63|473.23|0
1643630700000|2022-01-31 12:05:00|477.49|475.09|478.34|475.94|478.34|475.94|477.49|475.09|0
1643630710000|2022-01-31 12:05:10|478|475.6|477.66|475.26|478|475.6|477.66|475.26|0
1643630720000|2022-01-31 12:05:20|476.99|474.59|476.65|474.25|476.99|474.59|476.48|474.08|0
1643630730000|2022-01-31 12:05:30|477.15|474.75|476.99|474.59|477.32|474.92|476.99|474.59|0
1643630740000|2022-01-31 12:05:40|477.15|474.75|477.32|474.92|477.32|474.92|477.15|474.75|0
1643630750000|2022-01-31 12:05:50|477.49|475.09|477.32|474.92|477.49|475.09|476.99|474.59|0
1643630760000|2022-01-31 12:06:00|476.98|474.58|477.83|475.43|477.83|475.43|476.98|474.58|0
1643630770000|2022-01-31 12:06:10|477.66|475.26|478|475.6|478|475.6|477.66|475.26|0
1643630780000|2022-01-31 12:06:20|477.83|475.43|477.66|475.26|477.83|475.43|477.66|475.26|0
1643630790000|2022-01-31 12:06:30|477.83|475.43|478.17|475.77|478.17|475.77|477.83|475.43|0
1643630800000|2022-01-31 12:06:40|478.34|475.94|478.34|475.94|478.34|475.94|478.34|475.94|0
1643630810000|2022-01-31 12:06:50|478.26|475.86|478.51|476.11|478.51|476.11|478.26|475.86|0
1643630820000|2022-01-31 12:07:00|479.02|476.62|478.17|475.77|479.02|476.62|478.17|475.77|0
1643630830000|2022-01-31 12:07:10|478.68|476.28|479.02|476.62|479.02|476.62|478.68|476.28|0
1643630840000|2022-01-31 12:07:20|479.7|477.3|479.53|477.13|479.7|477.3|479.53|477.13|0
1643630850000|2022-01-31 12:07:30|479.79|477.39|480.04|477.64|480.04|477.64|479.79|477.39|0
1643630860000|2022-01-31 12:07:40|480.21|477.81|479.7|477.3|480.21|477.81|479.7|477.3|0
1643630870000|2022-01-31 12:07:50|479.87|477.47|480.04|477.64|480.21|477.81|479.87|477.47|0
1643630880000|2022-01-31 12:08:00|480.38|477.98|480.21|477.81|480.38|477.98|480.21|477.81|0
1643630890000|2022-01-31 12:08:10|480.55|478.15|480.72|478.32|480.72|478.32|480.55|478.15|0
1643630900000|2022-01-31 12:08:20|481.06|478.66|481.06|478.66|481.06|478.66|480.89|478.49|0
1643630910000|2022-01-31 12:08:30|480.89|478.49|481.06|478.66|481.06|478.66|480.89|478.49|0
1643630920000|2022-01-31 12:08:40|480.89|478.49|481.06|478.66|481.06|478.66|480.55|478.15|0
1643630930000|2022-01-31 12:08:50|481.23|478.83|481.06|478.66|481.23|478.83|480.89|478.49|0
1643630940000|2022-01-31 12:09:00|480.72|478.32|481.06|478.66|481.06|478.66|480.72|478.32|0
1643630950000|2022-01-31 12:09:10|480.89|478.49|480.89|478.49|480.89|478.49|480.89|478.49|0
1643630960000|2022-01-31 12:09:20|480.98|478.58|480.04|477.64|480.98|478.58|480.04|477.64|0
1643630970000|2022-01-31 12:09:30|480.21|477.81|479.96|477.56|480.21|477.81|479.87|477.47|0
1643630980000|2022-01-31 12:09:40|479.7|477.3|480.04|477.64|480.04|477.64|479.53|477.13|0
1643630990000|2022-01-31 12:09:50|479.7|477.3|479.7|477.3|479.7|477.3|479.53|477.13|0
1643631000000|2022-01-31 12:10:00|479.79|477.39|479.96|477.56|480.04|477.64|479.79|477.39|0
1643631010000|2022-01-31 12:10:10|479.53|477.13|479.53|477.13|479.7|477.3|479.53|477.13|0
1643631020000|2022-01-31 12:10:20|479.36|476.96|479.02|476.62|479.36|476.96|479.02|476.62|0
1643631030000|2022-01-31 12:10:30|478.77|476.37|478.68|476.28|478.77|476.37|478.51|476.11|0
1643631040000|2022-01-31 12:10:40|478.51|476.11|478.68|476.28|478.68|476.28|478.17|475.77|0
1643631050000|2022-01-31 12:10:50|479.36|476.96|479.02|476.62|479.36|476.96|479.02|476.62|0
1643631060000|2022-01-31 12:11:00|479.19|476.79|478.68|476.28|479.19|476.79|478.68|476.28|0
1643631070000|2022-01-31 12:11:10|478.6|476.2|478.09|475.69|478.6|476.2|478.09|475.69|0
1643631080000|2022-01-31 12:11:20|478.17|475.77|477.66|475.26|478.17|475.77|477.66|475.26|0
1643631090000|2022-01-31 12:11:30|477.49|475.09|477.83|475.43|477.83|475.43|477.49|475.09|0
1643631100000|2022-01-31 12:11:40|478|475.6|477.66|475.26|478|475.6|477.66|475.26|0
1643631110000|2022-01-31 12:11:50|477.83|475.43|478.68|476.28|478.68|476.28|477.83|475.43|0
1643631120000|2022-01-31 12:12:00|478.6|476.2|478.51|476.11|478.68|476.28|478.51|476.11|0
1643631130000|2022-01-31 12:12:10|478.6|476.2|478.85|476.45|478.85|476.45|478.6|476.2|0
1643631140000|2022-01-31 12:12:20|478.68|476.28|478.68|476.28|478.68|476.28|478.51|476.11|0
1643631150000|2022-01-31 12:12:30|478.85|476.45|479.02|476.62|479.02|476.62|478.85|476.45|0
1643631160000|2022-01-31 12:12:40|478.85|476.45|478.85|476.45|478.85|476.45|478.77|476.37|0
1643631170000|2022-01-31 12:12:50|479.02|476.62|479.19|476.79|479.19|476.79|479.02|476.62|0
1643631180000|2022-01-31 12:13:00|479.11|476.71|479.53|477.13|479.53|477.13|479.11|476.71|0
1643631190000|2022-01-31 12:13:10|479.19|476.79|478.77|476.37|479.19|476.79|478.77|476.37|0
1643631200000|2022-01-31 12:13:20|478.68|476.28|479.11|476.71|479.11|476.71|478.68|476.28|0
1643631210000|2022-01-31 12:13:30|479.02|476.62|479.61|477.21|479.61|477.21|479.02|476.62|0
1643631220000|2022-01-31 12:13:40|479.7|477.3|480.04|477.64|480.04|477.64|479.7|477.3|0
1643631230000|2022-01-31 12:13:50|480.21|477.81|479.53|477.13|480.21|477.81|479.53|477.13|0
1643631240000|2022-01-31 12:14:00|479.7|477.3|479.87|477.47|479.87|477.47|479.36|476.96|0
1643631250000|2022-01-31 12:14:10|479.78|477.38|479.87|477.47|479.95|477.55|479.7|477.3|0
1643631260000|2022-01-31 12:14:20|480.21|477.81|480.55|478.15|480.55|478.15|480.21|477.81|0
1643631270000|2022-01-31 12:14:30|480.38|477.98|480.55|478.15|480.55|478.15|480.38|477.98|0
1643631280000|2022-01-31 12:14:40|480.63|478.23|480.55|478.15|480.63|478.23|480.55|478.15|0
1643631290000|2022-01-31 12:14:50|480.89|478.49|480.89|478.49|480.97|478.57|480.89|478.49|0
1643631300000|2022-01-31 12:15:00|480.97|478.57|481.4|479|481.4|479|480.97|478.57|0
1643631310000|2022-01-31 12:15:10|481.57|479.17|481.74|479.34|481.74|479.34|481.57|479.17|0
1643631320000|2022-01-31 12:15:20|481.57|479.17|481.57|479.17|481.74|479.34|481.57|479.17|0
1643631330000|2022-01-31 12:15:30|481.91|479.51|481.91|479.51|482|479.6|481.91|479.51|0
1643631340000|2022-01-31 12:15:40|481.57|479.17|481.4|479|481.57|479.17|481.4|479|0
1643631350000|2022-01-31 12:15:50|481.57|479.17|481.06|478.66|481.57|479.17|481.06|478.66|0
1643631360000|2022-01-31 12:16:00|480.89|478.49|480.8|478.4|481.06|478.66|480.8|478.4|0
1643631370000|2022-01-31 12:16:10|480.72|478.32|481.23|478.83|481.4|479|480.72|478.32|0
1643631380000|2022-01-31 12:16:20|481.31|478.91|481.4|479|481.4|479|481.23|478.83|0
1643631390000|2022-01-31 12:16:30|481.23|478.83|481.57|479.17|481.57|479.17|481.23|478.83|0
1643631400000|2022-01-31 12:16:40|481.74|479.34|481.74|479.34|481.83|479.43|481.74|479.34|0
1643631410000|2022-01-31 12:16:50|481.57|479.17|481.91|479.51|481.91|479.51|481.57|479.17|0
1643631420000|2022-01-31 12:17:00|481.4|479|481.57|479.17|481.57|479.17|481.4|479|0
1643631430000|2022-01-31 12:17:10|481.91|479.51|481.74|479.34|481.91|479.51|481.74|479.34|0
1643631440000|2022-01-31 12:17:20|481.91|479.51|481.91|479.51|482.25|479.85|481.91|479.51|0
1643631450000|2022-01-31 12:17:30|481.31|478.91|480.89|478.49|481.31|478.91|480.8|478.4|0
1643631460000|2022-01-31 12:17:40|480.2|477.8|480.37|477.97|480.37|477.97|480.2|477.8|0
1643631470000|2022-01-31 12:17:50|480.2|477.8|480.55|478.15|480.55|478.15|480.2|477.8|0
1643631480000|2022-01-31 12:18:00|480.54|478.14|480.8|478.4|480.89|478.49|480.54|478.14|0
1643631490000|2022-01-31 12:18:10|480.89|478.49|480.97|478.57|481.06|478.66|480.89|478.49|0
1643631500000|2022-01-31 12:18:20|481.06|478.66|481.23|478.83|481.23|478.83|481.06|478.66|0
1643631510000|2022-01-31 12:18:30|481.57|479.17|481.57|479.17|481.57|479.17|481.57|479.17|0
1643631520000|2022-01-31 12:18:40|481.74|479.34|481.74|479.34|481.74|479.34|481.57|479.17|0
1643631530000|2022-01-31 12:18:50|481.91|479.51|481.57|479.17|481.91|479.51|481.57|479.17|0
1643631540000|2022-01-31 12:19:00|481.23|478.83|480.97|478.57|481.23|478.83|480.88|478.48|0
1643631550000|2022-01-31 12:19:10|480.88|478.48|481.05|478.65|481.05|478.65|480.71|478.31|0
1643631560000|2022-01-31 12:19:20|480.71|478.31|480.71|478.31|480.71|478.31|480.54|478.14|0
1643631570000|2022-01-31 12:19:30|480.88|478.48|480.8|478.4|480.88|478.48|480.71|478.31|0
1643631580000|2022-01-31 12:19:40|481.23|478.83|480.71|478.31|481.23|478.83|480.71|478.31|0
1643631590000|2022-01-31 12:19:50|480.88|478.48|480.71|478.31|480.88|478.48|480.71|478.31|0
1643631600000|2022-01-31 12:20:00|480.03|477.63|481.22|478.82|481.22|478.82|480.03|477.63|0
1643631610000|2022-01-31 12:20:10|481.4|479|481.91|479.51|481.91|479.51|481.4|479|0
1643631620000|2022-01-31 12:20:20|481.99|479.59|482.08|479.68|482.08|479.68|481.99|479.59|0
1643631630000|2022-01-31 12:20:30|482.25|479.85|482.42|480.02|482.42|480.02|482.25|479.85|0
1643631640000|2022-01-31 12:20:40|482.08|479.68|482.08|479.68|482.08|479.68|482.08|479.68|0
1643631650000|2022-01-31 12:20:50|482.16|479.76|482.42|480.02|482.42|480.02|482.16|479.76|0
1643631660000|2022-01-31 12:21:00|482.25|479.85|482.93|480.53|482.93|480.53|482.25|479.85|0
1643631670000|2022-01-31 12:21:10|483.1|480.7|483.1|480.7|483.1|480.7|482.93|480.53|0
1643631690000|2022-01-31 12:21:30|482.93|480.53|482.76|480.36|482.93|480.53|482.76|480.36|0
1643631700000|2022-01-31 12:21:40|482.59|480.19|482.93|480.53|482.93|480.53|482.42|480.02|0
1643631710000|2022-01-31 12:21:50|483.1|480.7|482.42|480.02|483.1|480.7|482.42|480.02|0
1643631720000|2022-01-31 12:22:00|482.68|480.28|482.93|480.53|482.93|480.53|482.68|480.28|0
1643631730000|2022-01-31 12:22:10|483.1|480.7|483.95|481.55|483.95|481.55|483.1|480.7|0
1643631740000|2022-01-31 12:22:20|484.29|481.89|484.46|482.06|484.46|482.06|484.29|481.89|0
1643631750000|2022-01-31 12:22:30|484.29|481.89|483.95|481.55|484.29|481.89|483.95|481.55|0
1643631760000|2022-01-31 12:22:40|484.21|481.81|484.64|482.24|484.64|482.24|484.21|481.81|0
1643631770000|2022-01-31 12:22:50|484.46|482.06|484.29|481.89|484.46|482.06|484.29|481.89|0
1643631780000|2022-01-31 12:23:00|484.46|482.06|484.64|482.24|484.64|482.24|484.29|481.89|0
1643631790000|2022-01-31 12:23:10|484.46|482.06|484.21|481.81|484.55|482.15|484.12|481.72|0
1643631800000|2022-01-31 12:23:20|484.46|482.06|484.81|482.41|484.81|482.41|484.46|482.06|0
1643631810000|2022-01-31 12:23:30|484.64|482.24|484.81|482.41|484.81|482.41|484.46|482.06|0
1643631820000|2022-01-31 12:23:40|484.98|482.58|485.66|483.26|485.66|483.26|484.98|482.58|0
1643631830000|2022-01-31 12:23:50|485.83|483.43|486|483.6|486|483.6|485.83|483.43|0
1643631840000|2022-01-31 12:24:00|485.83|483.43|485.83|483.43|485.83|483.43|485.83|483.43|0
1643631850000|2022-01-31 12:24:10|485.66|483.26|485.75|483.35|485.83|483.43|485.66|483.26|0
1643631860000|2022-01-31 12:24:20|485.66|483.26|485.83|483.43|486.09|483.69|485.66|483.26|0
1643631870000|2022-01-31 12:24:30|485.66|483.26|484.64|482.24|485.66|483.26|484.64|482.24|0
1643631880000|2022-01-31 12:24:40|484.55|482.15|484.46|482.06|484.81|482.41|484.46|482.06|0
1643631890000|2022-01-31 12:24:50|484.12|481.72|484.12|481.72|484.12|481.72|484.12|481.72|0
1643631900000|2022-01-31 12:25:00|484.29|481.89|484.04|481.64|484.29|481.89|484.04|481.64|0
1643631910000|2022-01-31 12:25:10|483.78|481.38|483.78|481.38|483.78|481.38|483.7|481.3|0
1643631920000|2022-01-31 12:25:20|483.7|481.3|483.87|481.47|483.87|481.47|483.61|481.21|0
1643631930000|2022-01-31 12:25:30|483.95|481.55|483.87|481.47|483.95|481.55|483.78|481.38|0
1643631940000|2022-01-31 12:25:40|483.95|481.55|483.87|481.47|483.95|481.55|483.78|481.38|0
1643631950000|2022-01-31 12:25:50|483.44|481.04|483.1|480.7|483.44|481.04|483.1|480.7|0
1643631960000|2022-01-31 12:26:00|482.93|480.53|482.42|480.02|482.93|480.53|482.42|480.02|0
1643631970000|2022-01-31 12:26:10|482.67|480.27|482.24|479.84|482.67|480.27|482.24|479.84|0
1643631980000|2022-01-31 12:26:20|481.9|479.5|481.82|479.42|481.9|479.5|481.73|479.33|0
1643631990000|2022-01-31 12:26:30|481.39|478.99|481.9|479.5|481.9|479.5|481.39|478.99|0
1643632000000|2022-01-31 12:26:40|481.82|479.42|482.24|479.84|482.24|479.84|481.56|479.16|0
1643632010000|2022-01-31 12:26:50|482.59|480.19|482.93|480.53|482.93|480.53|482.59|480.19|0
1643632020000|2022-01-31 12:27:00|482.42|480.02|482.07|479.67|482.42|480.02|481.73|479.33|0
1643632030000|2022-01-31 12:27:10|482.16|479.76|481.9|479.5|482.16|479.76|481.9|479.5|0
1643632040000|2022-01-31 12:27:20|481.56|479.16|481.22|478.82|481.65|479.25|481.22|478.82|0
1643632050000|2022-01-31 12:27:30|481.05|478.65|481.22|478.82|481.22|478.82|481.05|478.65|0
1643632060000|2022-01-31 12:27:40|481.14|478.74|481.22|478.82|481.39|478.99|481.14|478.74|0
1643632070000|2022-01-31 12:27:50|481.39|478.99|481.39|478.99|481.39|478.99|481.39|478.99|0
1643632080000|2022-01-31 12:28:00|480.88|478.48|483.27|480.87|483.27|480.87|480.88|478.48|0
1643632090000|2022-01-31 12:28:10|483.61|481.21|483.61|481.21|483.7|481.3|483.61|481.21|0
1643632100000|2022-01-31 12:28:20|483.27|480.87|483.36|480.96|483.44|481.04|483.27|480.87|0
1643632110000|2022-01-31 12:28:30|482.93|480.53|482.93|480.53|482.93|480.53|482.93|480.53|0
1643632120000|2022-01-31 12:28:40|482.41|480.01|481.73|479.33|482.41|480.01|481.73|479.33|0
1643632130000|2022-01-31 12:28:50|481.56|479.16|481.65|479.25|481.73|479.33|481.56|479.16|0
1643632140000|2022-01-31 12:29:00|481.56|479.16|481.39|478.99|481.56|479.16|481.39|478.99|0
1643632150000|2022-01-31 12:29:10|480.88|478.48|481.56|479.16|481.56|479.16|480.88|478.48|0
1643632160000|2022-01-31 12:29:20|481.39|478.99|481.9|479.5|481.9|479.5|481.39|478.99|0
1643632170000|2022-01-31 12:29:30|481.73|479.33|481.65|479.25|481.73|479.33|481.56|479.16|0
1643632180000|2022-01-31 12:29:40|482.16|479.76|482.41|480.01|482.41|480.01|482.16|479.76|0
1643632190000|2022-01-31 12:29:50|482.24|479.84|482.24|479.84|482.33|479.93|482.24|479.84|0
1643632200000|2022-01-31 12:30:00|482.58|480.18|483.27|480.87|483.27|480.87|482.58|480.18|0
1643632210000|2022-01-31 12:30:10|483.1|480.7|482.93|480.53|483.1|480.7|482.93|480.53|0
1643632220000|2022-01-31 12:30:20|482.07|479.67|481.99|479.59|482.07|479.67|481.9|479.5|0
1643632230000|2022-01-31 12:30:30|482.5|480.1|482.75|480.35|482.75|480.35|482.33|479.93|0
1643632240000|2022-01-31 12:30:40|482.58|480.18|482.5|480.1|482.93|480.53|482.5|480.1|0
1643632250000|2022-01-31 12:30:50|482.67|480.27|482.93|480.53|482.93|480.53|482.67|480.27|0
1643632260000|2022-01-31 12:31:00|482.75|480.35|482.93|480.53|482.93|480.53|482.75|480.35|0
1643632270000|2022-01-31 12:31:10|482.24|479.84|481.9|479.5|482.24|479.84|481.9|479.5|0
1643632280000|2022-01-31 12:31:20|481.99|479.59|482.93|480.53|482.93|480.53|481.99|479.59|0
1643632290000|2022-01-31 12:31:30|482.75|480.35|481.99|479.59|482.75|480.35|481.9|479.5|0
1643632300000|2022-01-31 12:31:40|482.07|479.67|482.07|479.67|482.07|479.67|482.07|479.67|0
1643632310000|2022-01-31 12:31:50|482.24|479.84|482.24|479.84|482.41|480.01|482.24|479.84|0
1643632320000|2022-01-31 12:32:00|482.07|479.67|481.9|479.5|482.24|479.84|481.9|479.5|0
1643632330000|2022-01-31 12:32:10|482.07|479.67|481.73|479.33|482.07|479.67|481.73|479.33|0
1643632340000|2022-01-31 12:32:20|482.07|479.67|482.41|480.01|482.41|480.01|482.07|479.67|0
1643632350000|2022-01-31 12:32:30|482.24|479.84|482.24|479.84|482.24|479.84|482.07|479.67|0
1643632360000|2022-01-31 12:32:40|482.07|479.67|481.99|479.59|482.07|479.67|481.99|479.59|0
1643632370000|2022-01-31 12:32:50|482.07|479.67|482.41|480.01|482.41|480.01|481.9|479.5|0
1643632380000|2022-01-31 12:33:00|482.07|479.67|482.07|479.67|482.07|479.67|481.9|479.5|0
1643632390000|2022-01-31 12:33:10|482.16|479.76|482.24|479.84|482.24|479.84|481.9|479.5|0
1643632400000|2022-01-31 12:33:20|482.07|479.67|481.9|479.5|482.24|479.84|481.9|479.5|0
1643632410000|2022-01-31 12:33:30|482.24|479.84|482.07|479.67|482.24|479.84|482.07|479.67|0
1643632420000|2022-01-31 12:33:40|481.9|479.5|481.9|479.5|482.07|479.67|481.9|479.5|0
1643632430000|2022-01-31 12:33:50|482.07|479.67|482.24|479.84|482.41|480.01|482.07|479.67|0
1643632440000|2022-01-31 12:34:00|481.73|479.33|481.39|478.99|481.73|479.33|481.39|478.99|0
1643632450000|2022-01-31 12:34:10|481.05|478.65|480.97|478.57|481.14|478.74|480.97|478.57|0
1643632460000|2022-01-31 12:34:20|480.37|477.97|479.86|477.46|480.37|477.97|479.86|477.46|0
1643632470000|2022-01-31 12:34:30|479.69|477.29|479.18|476.78|479.69|477.29|479.18|476.78|0
1643632480000|2022-01-31 12:34:40|479.86|477.46|479.69|477.29|479.86|477.46|479.69|477.29|0
1643632490000|2022-01-31 12:34:50|479.44|477.04|479.52|477.12|479.52|477.12|479.35|476.95|0
1643632500000|2022-01-31 12:35:00|479.35|476.95|479.35|476.95|479.35|476.95|479.35|476.95|0
1643632510000|2022-01-31 12:35:10|479.44|477.04|479.01|476.61|479.44|477.04|479.01|476.61|0
1643632520000|2022-01-31 12:35:20|478.84|476.44|478.67|476.27|479.01|476.61|478.67|476.27|0
1643632530000|2022-01-31 12:35:30|478.5|476.1|478.33|475.93|478.67|476.27|478.33|475.93|0
1643632540000|2022-01-31 12:35:40|478.16|475.76|478.76|476.36|478.76|476.36|478.16|475.76|0
1643632550000|2022-01-31 12:35:50|478.67|476.27|478.84|476.44|479.01|476.61|478.67|476.27|0
1643632560000|2022-01-31 12:36:00|479.01|476.61|478.5|476.1|479.01|476.61|478.5|476.1|0
1643632570000|2022-01-31 12:36:10|478.67|476.27|478.84|476.44|478.84|476.44|478.67|476.27|0
1643632580000|2022-01-31 12:36:20|478.67|476.27|478.59|476.19|478.67|476.27|478.5|476.1|0
1643632590000|2022-01-31 12:36:30|478.67|476.27|478.84|476.44|478.84|476.44|478.67|476.27|0
1643632600000|2022-01-31 12:36:40|478.67|476.27|478.67|476.27|478.84|476.44|478.67|476.27|0
1643632610000|2022-01-31 12:36:50|478.59|476.19|478.33|475.93|478.67|476.27|478.16|475.76|0
1643632620000|2022-01-31 12:37:00|478.25|475.85|478.5|476.1|478.67|476.27|478.25|475.85|0
1643632630000|2022-01-31 12:37:10|478.67|476.27|478.84|476.44|478.84|476.44|478.67|476.27|0
1643632640000|2022-01-31 12:37:20|479.27|476.87|479.01|476.61|479.35|476.95|479.01|476.61|0
1643632650000|2022-01-31 12:37:30|478.84|476.44|479.01|476.61|479.01|476.61|478.84|476.44|0
1643632660000|2022-01-31 12:37:40|478.84|476.44|478.84|476.44|478.84|476.44|478.84|476.44|0
1643632670000|2022-01-31 12:37:50|478.67|476.27|479.01|476.61|479.01|476.61|478.67|476.27|0
1643632680000|2022-01-31 12:38:00|479.18|476.78|479.01|476.61|479.18|476.78|479.01|476.61|0
1643632690000|2022-01-31 12:38:10|479.18|476.78|479.18|476.78|479.35|476.95|479.18|476.78|0
1643632700000|2022-01-31 12:38:20|479.27|476.87|479.27|476.87|479.35|476.95|479.27|476.87|0
1643632710000|2022-01-31 12:38:30|479.18|476.78|479.86|477.46|479.86|477.46|479.18|476.78|0
1643632720000|2022-01-31 12:38:40|479.69|477.29|480.03|477.63|480.03|477.63|479.69|477.29|0
1643632730000|2022-01-31 12:38:50|480.2|477.8|480.2|477.8|480.37|477.97|480.2|477.8|0
1643632740000|2022-01-31 12:39:00|480.37|477.97|480.2|477.8|480.37|477.97|480.2|477.8|0
1643632750000|2022-01-31 12:39:10|480.37|477.97|480.46|478.06|480.46|478.06|480.2|477.8|0
1643632760000|2022-01-31 12:39:20|480.2|477.8|480.2|477.8|480.2|477.8|480.03|477.63|0
1643632770000|2022-01-31 12:39:30|480.29|477.89|480.37|477.97|480.37|477.97|480.29|477.89|0
1643632780000|2022-01-31 12:39:40|480.29|477.89|480.54|478.14|480.54|478.14|480.29|477.89|0
1643632790000|2022-01-31 12:39:50|480.03|477.63|480.37|477.97|480.37|477.97|480.03|477.63|0
1643632800000|2022-01-31 12:40:00|480.46|478.06|480.46|478.06|480.46|478.06|480.37|477.97|0
1643632810000|2022-01-31 12:40:10|480.54|478.14|480.71|478.31|480.71|478.31|480.46|478.06|0
1643632820000|2022-01-31 12:40:20|480.54|478.14|480.37|477.97|480.54|478.14|480.37|477.97|0
1643632830000|2022-01-31 12:40:30|480.54|478.14|480.71|478.31|480.97|478.57|480.54|478.14|0
1643632840000|2022-01-31 12:40:40|480.88|478.48|480.88|478.48|481.05|478.65|480.88|478.48|0
1643632850000|2022-01-31 12:40:50|481.22|478.82|481.56|479.16|481.56|479.16|481.22|478.82|0
1643632860000|2022-01-31 12:41:00|481.65|479.25|482.67|480.27|482.67|480.27|481.65|479.25|0
1643632870000|2022-01-31 12:41:10|482.5|480.1|482.41|480.01|482.5|480.1|482.33|479.93|0
1643632880000|2022-01-31 12:41:20|482.58|480.18|482.24|479.84|482.58|480.18|482.24|479.84|0
1643632890000|2022-01-31 12:41:30|482.07|479.67|482.41|480.01|482.41|480.01|482.07|479.67|0
1643632900000|2022-01-31 12:41:40|482.24|479.84|481.9|479.5|482.24|479.84|481.9|479.5|0
1643632910000|2022-01-31 12:41:50|481.56|479.16|481.39|478.99|481.73|479.33|481.39|478.99|0
1643632920000|2022-01-31 12:42:00|480.88|478.48|480.54|478.14|480.88|478.48|480.54|478.14|0
1643632930000|2022-01-31 12:42:10|480.45|478.05|480.03|477.63|480.45|478.05|480.03|477.63|0
1643632940000|2022-01-31 12:42:20|480.2|477.8|480.2|477.8|480.2|477.8|479.86|477.46|0
1643632950000|2022-01-31 12:42:30|480.37|477.97|480.71|478.31|480.71|478.31|480.2|477.8|0
1643632960000|2022-01-31 12:42:40|480.54|478.14|481.56|479.16|481.56|479.16|480.54|478.14|0
1643632970000|2022-01-31 12:42:50|482.24|479.84|482.16|479.76|482.33|479.93|482.16|479.76|0
1643632980000|2022-01-31 12:43:00|482.07|479.67|481.9|479.5|482.07|479.67|481.9|479.5|0
1643632990000|2022-01-31 12:43:10|481.73|479.33|481.05|478.65|481.73|479.33|481.05|478.65|0
1643633000000|2022-01-31 12:43:20|481.39|478.99|481.31|478.91|481.39|478.99|481.05|478.65|0
1643633010000|2022-01-31 12:43:30|481.05|478.65|481.14|478.74|481.22|478.82|481.05|478.65|0
1643633020000|2022-01-31 12:43:40|481.22|478.82|481.05|478.65|481.22|478.82|481.05|478.65|0
1643633030000|2022-01-31 12:43:50|480.71|478.31|480.88|478.48|480.88|478.48|480.37|477.97|0
1643633040000|2022-01-31 12:44:00|480.71|478.31|480.37|477.97|480.71|478.31|480.37|477.97|0
1643633050000|2022-01-31 12:44:10|480.28|477.88|480.28|477.88|480.37|477.97|480.2|477.8|0
1643633060000|2022-01-31 12:44:20|480.2|477.8|480.37|477.97|480.37|477.97|480.11|477.71|0
1643633070000|2022-01-31 12:44:30|480.2|477.8|480.03|477.63|480.37|477.97|480.03|477.63|0
1643633080000|2022-01-31 12:44:40|479.86|477.46|480.03|477.63|480.03|477.63|479.86|477.46|0
1643633090000|2022-01-31 12:44:50|479.86|477.46|479.69|477.29|479.94|477.54|479.69|477.29|0
1643633100000|2022-01-31 12:45:00|479.77|477.37|480.37|477.97|480.37|477.97|479.77|477.37|0
1643633110000|2022-01-31 12:45:10|480.2|477.8|479.77|477.37|480.2|477.8|479.69|477.29|0
1643633120000|2022-01-31 12:45:20|479.86|477.46|479.77|477.37|479.86|477.46|479.77|477.37|0
1643633130000|2022-01-31 12:45:30|479.69|477.29|479.52|477.12|479.69|477.29|479.52|477.12|0
1643633140000|2022-01-31 12:45:40|479.6|477.2|479.35|476.95|479.6|477.2|479.35|476.95|0
1643633150000|2022-01-31 12:45:50|479.52|477.12|479.01|476.61|479.52|477.12|479.01|476.61|0
1643633160000|2022-01-31 12:46:00|478.67|476.27|479.01|476.61|479.01|476.61|478.67|476.27|0
1643633170000|2022-01-31 12:46:10|479.18|476.78|478.5|476.1|479.18|476.78|478.5|476.1|0
1643633180000|2022-01-31 12:46:20|478.67|476.27|478.67|476.27|478.67|476.27|478.67|476.27|0
1643633190000|2022-01-31 12:46:30|478.16|475.76|477.65|475.25|478.16|475.76|477.65|475.25|0
1643633200000|2022-01-31 12:46:40|477.99|475.59|477.99|475.59|477.99|475.59|477.82|475.42|0
1643633210000|2022-01-31 12:46:50|477.82|475.42|477.91|475.51|477.91|475.51|477.74|475.34|0
1643633220000|2022-01-31 12:47:00|477.99|475.59|477.31|474.91|477.99|475.59|477.31|474.91|0
1643633230000|2022-01-31 12:47:10|477.14|474.74|477.14|474.74|477.31|474.91|476.97|474.57|0
1643633240000|2022-01-31 12:47:20|477.23|474.83|477.4|475|477.4|475|477.14|474.74|0
1643633250000|2022-01-31 12:47:30|477.48|475.08|477.48|475.08|477.48|475.08|477.48|475.08|0
1643633260000|2022-01-31 12:47:40|477.31|474.91|476.89|474.49|477.31|474.91|476.8|474.4|0
1643633270000|2022-01-31 12:47:50|476.97|474.57|476.97|474.57|477.31|474.91|476.97|474.57|0
1643633280000|2022-01-31 12:48:00|477.14|474.74|476.97|474.57|477.14|474.74|476.8|474.4|0
1643633290000|2022-01-31 12:48:10|477.31|474.91|476.97|474.57|477.48|475.08|476.97|474.57|0
1643633300000|2022-01-31 12:48:20|477.14|474.74|477.14|474.74|477.14|474.74|477.14|474.74|0
1643633310000|2022-01-31 12:48:30|477.23|474.83|476.97|474.57|477.23|474.83|476.97|474.57|0
1643633320000|2022-01-31 12:48:40|476.8|474.4|476.8|474.4|476.89|474.49|476.8|474.4|0
1643633330000|2022-01-31 12:48:50|476.63|474.23|476.8|474.4|476.97|474.57|476.63|474.23|0
1643633340000|2022-01-31 12:49:00|476.89|474.49|476.97|474.57|476.97|474.57|476.89|474.49|0
1643633350000|2022-01-31 12:49:10|477.14|474.74|477.31|474.91|477.31|474.91|477.14|474.74|0
1643633360000|2022-01-31 12:49:20|477.14|474.74|477.31|474.91|477.31|474.91|477.14|474.74|0
1643633370000|2022-01-31 12:49:30|477.48|475.08|477.14|474.74|477.48|475.08|476.97|474.57|0
1643633380000|2022-01-31 12:49:40|477.31|474.91|477.14|474.74|477.31|474.91|477.14|474.74|0
1643633390000|2022-01-31 12:49:50|477.23|474.83|477.65|475.25|477.65|475.25|477.14|474.74|0
1643633400000|2022-01-31 12:50:00|478.16|475.76|477.82|475.42|478.16|475.76|477.82|475.42|0
1643633410000|2022-01-31 12:50:10|477.91|475.51|477.82|475.42|477.91|475.51|477.82|475.42|0
1643633420000|2022-01-31 12:50:20|477.65|475.25|477.99|475.59|477.99|475.59|477.48|475.08|0
1643633430000|2022-01-31 12:50:30|478.33|475.93|478.83|476.43|479|476.6|478.33|475.93|0
1643633440000|2022-01-31 12:50:40|479.17|476.77|478.83|476.43|479.17|476.77|478.83|476.43|0
1643633450000|2022-01-31 12:50:50|478.49|476.09|478.49|476.09|478.49|476.09|478.49|476.09|0
1643633460000|2022-01-31 12:51:00|478.41|476.01|477.82|475.42|478.41|476.01|477.82|475.42|0
1643633470000|2022-01-31 12:51:10|478.24|475.84|478.07|475.67|478.24|475.84|478.07|475.67|0
1643633480000|2022-01-31 12:51:20|478.16|475.76|478.16|475.76|478.49|476.09|478.16|475.76|0
1643633490000|2022-01-31 12:51:30|478.24|475.84|478.16|475.76|478.24|475.84|477.99|475.59|0
1643633500000|2022-01-31 12:51:40|477.82|475.42|478.16|475.76|478.16|475.76|477.82|475.42|0
1643633510000|2022-01-31 12:51:50|477.9|475.5|477.99|475.59|478.16|475.76|477.82|475.42|0
1643633520000|2022-01-31 12:52:00|478.16|475.76|477.48|475.08|478.16|475.76|477.48|475.08|0
1643633530000|2022-01-31 12:52:10|477.57|475.17|477.14|474.74|477.57|475.17|477.14|474.74|0
1643633540000|2022-01-31 12:52:20|476.8|474.4|476.97|474.57|476.97|474.57|476.8|474.4|0
1643633550000|2022-01-31 12:52:30|476.8|474.4|476.46|474.06|476.97|474.57|476.46|474.06|0
1643633560000|2022-01-31 12:52:40|476.63|474.23|477.14|474.74|477.14|474.74|476.63|474.23|0
1643633570000|2022-01-31 12:52:50|477.65|475.25|477.14|474.74|477.65|475.25|477.14|474.74|0
1643633580000|2022-01-31 12:53:00|477.48|475.08|477.99|475.59|477.99|475.59|477.48|475.08|0
1643633590000|2022-01-31 12:53:10|477.82|475.42|477.82|475.42|477.99|475.59|477.82|475.42|0
1643633600000|2022-01-31 12:53:20|478.15|475.75|478.49|476.09|478.49|476.09|478.15|475.75|0
1643633610000|2022-01-31 12:53:30|478.66|476.26|478.92|476.52|478.92|476.52|478.66|476.26|0
1643633620000|2022-01-31 12:53:40|479.17|476.77|479.17|476.77|479.17|476.77|479.17|476.77|0
1643633630000|2022-01-31 12:53:50|478.83|476.43|478.66|476.26|478.83|476.43|478.66|476.26|0
1643633640000|2022-01-31 12:54:00|478.15|475.75|478.15|475.75|478.41|476.01|478.15|475.75|0
1643633650000|2022-01-31 12:54:10|478.32|475.92|478.15|475.75|478.32|475.92|478.15|475.75|0
1643633660000|2022-01-31 12:54:20|478.41|476.01|477.98|475.58|478.41|476.01|477.98|475.58|0
1643633670000|2022-01-31 12:54:30|478.15|475.75|478.32|475.92|478.32|475.92|478.15|475.75|0
1643633680000|2022-01-31 12:54:40|478.07|475.67|478.07|475.67|478.15|475.75|478.07|475.67|0
1643633690000|2022-01-31 12:54:50|477.98|475.58|478.32|475.92|478.32|475.92|477.98|475.58|0
1643633700000|2022-01-31 12:55:00|478.15|475.75|477.9|475.5|478.15|475.75|477.9|475.5|0
1643633710000|2022-01-31 12:55:10|477.82|475.42|477.48|475.08|477.82|475.42|477.39|474.99|0
1643633720000|2022-01-31 12:55:20|477.31|474.91|476.89|474.49|477.31|474.91|476.8|474.4|0
1643633730000|2022-01-31 12:55:30|476.97|474.57|476.97|474.57|476.97|474.57|476.8|474.4|0
1643633740000|2022-01-31 12:55:40|477.23|474.83|476.63|474.23|477.23|474.83|476.63|474.23|0
1643633750000|2022-01-31 12:55:50|476.46|474.06|476.63|474.23|476.63|474.23|476.29|473.89|0
1643633760000|2022-01-31 12:56:00|476.97|474.57|477.31|474.91|477.31|474.91|476.97|474.57|0
1643633770000|2022-01-31 12:56:10|477.65|475.25|477.31|474.91|477.65|475.25|477.31|474.91|0
1643633780000|2022-01-31 12:56:20|476.97|474.57|477.31|474.91|477.31|474.91|476.97|474.57|0
1643633790000|2022-01-31 12:56:30|476.97|474.57|477.14|474.74|477.14|474.74|476.97|474.57|0
1643633800000|2022-01-31 12:56:40|477.48|475.08|477.14|474.74|477.48|475.08|477.14|474.74|0
1643633810000|2022-01-31 12:56:50|477.31|474.91|477.56|475.16|477.56|475.16|477.31|474.91|0
1643633820000|2022-01-31 12:57:00|477.48|475.08|477.14|474.74|477.48|475.08|477.14|474.74|0
1643633830000|2022-01-31 12:57:10|477.31|474.91|477.98|475.58|477.98|475.58|477.31|474.91|0
1643633840000|2022-01-31 12:57:20|478.15|475.75|478.32|475.92|478.32|475.92|478.15|475.75|0
1643633850000|2022-01-31 12:57:30|478.66|476.26|478.49|476.09|478.83|476.43|478.49|476.09|0
1643633860000|2022-01-31 12:57:40|478.32|475.92|478.32|475.92|478.49|476.09|478.32|475.92|0
1643633870000|2022-01-31 12:57:50|478.49|476.09|478.49|476.09|478.49|476.09|478.49|476.09|0
1643633880000|2022-01-31 12:58:00|478.66|476.26|478.32|475.92|478.66|476.26|478.32|475.92|0
1643633890000|2022-01-31 12:58:10|478.15|475.75|476.97|474.57|478.15|475.75|476.97|474.57|0
1643633900000|2022-01-31 12:58:20|477.14|474.74|476.8|474.4|477.14|474.74|476.72|474.32|0
1643633910000|2022-01-31 12:58:30|476.97|474.57|476.97|474.57|476.97|474.57|476.97|474.57|0
1643633920000|2022-01-31 12:58:40|476.89|474.49|476.8|474.4|476.97|474.57|476.8|474.4|0
1643633930000|2022-01-31 12:58:50|476.46|474.06|476.63|474.23|476.63|474.23|476.46|474.06|0
1643633940000|2022-01-31 12:59:00|476.8|474.4|476.63|474.23|476.8|474.4|476.55|474.15|0
1643633950000|2022-01-31 12:59:10|476.46|474.06|476.46|474.06|476.46|474.06|476.46|474.06|0
1643633960000|2022-01-31 12:59:20|476.8|474.4|476.97|474.57|476.97|474.57|476.8|474.4|0
1643633970000|2022-01-31 12:59:30|476.8|474.4|476.63|474.23|476.8|474.4|476.63|474.23|0
1643633980000|2022-01-31 12:59:40|476.46|474.06|475.95|473.55|476.63|474.23|475.95|473.55|0
1643633990000|2022-01-31 12:59:50|476.12|473.72|475.78|473.38|476.12|473.72|475.78|473.38|0
1643634000000|2022-01-31 13:00:00|475.11|472.71|474.94|472.54|475.11|472.71|474.77|472.37|0
1643634010000|2022-01-31 13:00:10|475.11|472.71|475.78|473.38|475.78|473.38|475.11|472.71|0
1643634020000|2022-01-31 13:00:20|475.95|473.55|475.44|473.04|475.95|473.55|475.11|472.71|0
1643634030000|2022-01-31 13:00:30|475.61|473.21|474.94|472.54|475.61|473.21|474.94|472.54|0
1643634040000|2022-01-31 13:00:40|475.11|472.71|474.77|472.37|475.11|472.71|474.77|472.37|0
1643634050000|2022-01-31 13:00:50|474.94|472.54|474.94|472.54|475.11|472.71|474.94|472.54|0
1643634060000|2022-01-31 13:01:00|474.77|472.37|475.27|472.87|475.27|472.87|474.77|472.37|0
1643634070000|2022-01-31 13:01:10|474.94|472.54|474.77|472.37|475.11|472.71|474.77|472.37|0
1643634080000|2022-01-31 13:01:20|475.1|472.7|475.27|472.87|475.27|472.87|475.1|472.7|0
1643634090000|2022-01-31 13:01:30|475.61|473.21|475.78|473.38|475.78|473.38|475.61|473.21|0
1643634100000|2022-01-31 13:01:40|475.95|473.55|476.12|473.72|476.12|473.72|475.95|473.55|0
1643634110000|2022-01-31 13:01:50|476.29|473.89|477.3|474.9|477.3|474.9|476.29|473.89|0
1643634120000|2022-01-31 13:02:00|476.97|474.57|476.97|474.57|476.97|474.57|476.8|474.4|0
1643634130000|2022-01-31 13:02:10|477.3|474.9|477.3|474.9|477.3|474.9|476.97|474.57|0
1643634140000|2022-01-31 13:02:20|477.13|474.73|477.3|474.9|477.3|474.9|476.8|474.4|0
1643634150000|2022-01-31 13:02:30|477.64|475.24|477.47|475.07|477.64|475.24|477.13|474.73|0
1643634160000|2022-01-31 13:02:40|477.3|474.9|477.3|474.9|477.3|474.9|476.97|474.57|0
1643634170000|2022-01-31 13:02:50|477.13|474.73|477.3|474.9|477.3|474.9|477.13|474.73|0
1643634180000|2022-01-31 13:03:00|477.47|475.07|477.73|475.33|477.81|475.41|477.47|475.07|0
1643634190000|2022-01-31 13:03:10|477.64|475.24|477.47|475.07|477.64|475.24|477.13|474.73|0
1643634200000|2022-01-31 13:03:20|477.39|474.99|477.64|475.24|477.64|475.24|477.3|474.9|0
1643634210000|2022-01-31 13:03:30|477.81|475.41|477.81|475.41|477.98|475.58|477.81|475.41|0
1643634220000|2022-01-31 13:03:40|477.98|475.58|478.15|475.75|478.15|475.75|477.98|475.58|0
1643634230000|2022-01-31 13:03:50|478.66|476.26|478.66|476.26|478.83|476.43|478.66|476.26|0
1643634240000|2022-01-31 13:04:00|478.83|476.43|478.49|476.09|478.83|476.43|478.49|476.09|0
1643634250000|2022-01-31 13:04:10|478.15|475.75|478.15|475.75|478.24|475.84|477.98|475.58|0
1643634260000|2022-01-31 13:04:20|478.66|476.26|478.32|475.92|478.66|476.26|478.32|475.92|0
1643634270000|2022-01-31 13:04:30|478.49|476.09|478.41|476.01|478.49|476.09|478.32|475.92|0
1643634280000|2022-01-31 13:04:40|478.32|475.92|478.66|476.26|478.66|476.26|478.15|475.75|0
1643634290000|2022-01-31 13:04:50|478.83|476.43|479.17|476.77|479.17|476.77|478.83|476.43|0
1643634300000|2022-01-31 13:05:00|479.34|476.94|479.51|477.11|479.51|477.11|479.34|476.94|0
1643634310000|2022-01-31 13:05:10|479.34|476.94|479.51|477.11|479.51|477.11|479.34|476.94|0
1643634320000|2022-01-31 13:05:20|480.19|477.79|480.7|478.3|480.7|478.3|480.19|477.79|0
1643634330000|2022-01-31 13:05:30|480.53|478.13|480.87|478.47|480.87|478.47|480.36|477.96|0
1643634340000|2022-01-31 13:05:40|480.53|478.13|480.45|478.05|480.53|478.13|480.36|477.96|0
1643634350000|2022-01-31 13:05:50|480.36|477.96|480.19|477.79|480.36|477.96|480.19|477.79|0
1643634360000|2022-01-31 13:06:00|480.36|477.96|480.7|478.3|480.7|478.3|480.36|477.96|0
1643634370000|2022-01-31 13:06:10|480.53|478.13|480.53|478.13|480.53|478.13|480.19|477.79|0
1643634380000|2022-01-31 13:06:20|480.19|477.79|480.87|478.47|480.87|478.47|480.19|477.79|0
1643634390000|2022-01-31 13:06:30|481.04|478.64|481.21|478.81|481.21|478.81|481.04|478.64|0
1643634400000|2022-01-31 13:06:40|481.04|478.64|481.38|478.98|481.38|478.98|481.04|478.64|0
1643634410000|2022-01-31 13:06:50|481.55|479.15|481.72|479.32|481.72|479.32|481.55|479.15|0
1643634420000|2022-01-31 13:07:00|481.55|479.15|481.21|478.81|481.55|479.15|481.21|478.81|0
1643634430000|2022-01-31 13:07:10|481.04|478.64|480.7|478.3|481.04|478.64|480.7|478.3|0
1643634440000|2022-01-31 13:07:20|481.72|479.32|481.72|479.32|481.72|479.32|481.72|479.32|0
1643634450000|2022-01-31 13:07:30|481.89|479.49|482.06|479.66|482.23|479.83|481.89|479.49|0
1643634460000|2022-01-31 13:07:40|481.89|479.49|482.06|479.66|482.06|479.66|481.72|479.32|0
1643634470000|2022-01-31 13:07:50|481.72|479.32|481.38|478.98|481.72|479.32|481.38|478.98|0
1643634480000|2022-01-31 13:08:00|481.55|479.15|481.38|478.98|481.55|479.15|481.21|478.81|0
1643634490000|2022-01-31 13:08:10|481.04|478.64|480.79|478.39|481.04|478.64|480.79|478.39|0
1643634500000|2022-01-31 13:08:20|480.45|478.05|480.02|477.62|480.45|478.05|480.02|477.62|0
1643634510000|2022-01-31 13:08:30|480.19|477.79|480.53|478.13|480.53|478.13|480.19|477.79|0
1643634520000|2022-01-31 13:08:40|480.87|478.47|480.7|478.3|480.96|478.56|480.7|478.3|0
1643634530000|2022-01-31 13:08:50|480.19|477.79|480.53|478.13|480.53|478.13|480.11|477.71|0
1643634540000|2022-01-31 13:09:00|480.62|478.22|480.79|478.39|480.87|478.47|480.62|478.22|0
1643634550000|2022-01-31 13:09:10|480.53|478.13|480.53|478.13|480.7|478.3|480.53|478.13|0
1643634560000|2022-01-31 13:09:20|480.7|478.3|480.36|477.96|480.7|478.3|480.36|477.96|0
1643634570000|2022-01-31 13:09:30|479.85|477.45|479.85|477.45|479.85|477.45|479.68|477.28|0
1643634580000|2022-01-31 13:09:40|480.02|477.62|479.85|477.45|480.02|477.62|479.85|477.45|0
1643634590000|2022-01-31 13:09:50|480.02|477.62|480.53|478.13|480.53|478.13|480.02|477.62|0
1643634600000|2022-01-31 13:10:00|480.02|477.62|479.77|477.37|480.02|477.62|479.68|477.28|0
1643634610000|2022-01-31 13:10:10|479.68|477.28|479.51|477.11|479.68|477.28|479.51|477.11|0
1643634620000|2022-01-31 13:10:20|479.85|477.45|479.51|477.11|479.85|477.45|479.51|477.11|0
1643634630000|2022-01-31 13:10:30|478.83|476.43|478.66|476.26|479|476.6|478.66|476.26|0
1643634640000|2022-01-31 13:10:40|478.75|476.35|478.83|476.43|478.83|476.43|478.66|476.26|0
1643634650000|2022-01-31 13:10:50|479|476.6|478.49|476.09|479|476.6|478.49|476.09|0
1643634660000|2022-01-31 13:11:00|478.66|476.26|478.83|476.43|478.83|476.43|478.49|476.09|0
1643634670000|2022-01-31 13:11:10|479.17|476.77|479.17|476.77|479.34|476.94|479|476.6|0
1643634680000|2022-01-31 13:11:20|478.66|476.26|479.17|476.77|479.17|476.77|478.66|476.26|0
1643634690000|2022-01-31 13:11:30|479|476.6|479|476.6|479.17|476.77|479|476.6|0
1643634700000|2022-01-31 13:11:40|478.66|476.26|478.49|476.09|478.83|476.43|478.49|476.09|0
1643634710000|2022-01-31 13:11:50|478.32|475.92|478.15|475.75|478.32|475.92|478.15|475.75|0
1643634720000|2022-01-31 13:12:00|477.98|475.58|478.32|475.92|478.32|475.92|477.98|475.58|0
1643634730000|2022-01-31 13:12:10|478.66|476.26|478.92|476.52|478.92|476.52|478.49|476.09|0
1643634740000|2022-01-31 13:12:20|479.17|476.77|478.66|476.26|479.17|476.77|478.49|476.09|0
1643634750000|2022-01-31 13:12:30|478.83|476.43|478.83|476.43|479|476.6|478.83|476.43|0
1643634760000|2022-01-31 13:12:40|479|476.6|478.66|476.26|479|476.6|478.66|476.26|0
1643634770000|2022-01-31 13:12:50|478.83|476.43|478.83|476.43|479|476.6|478.83|476.43|0
1643634780000|2022-01-31 13:13:00|479|476.6|477.47|475.07|479|476.6|477.47|475.07|0
1643634790000|2022-01-31 13:13:10|477.3|474.9|476.96|474.56|477.3|474.9|476.79|474.39|0
1643634800000|2022-01-31 13:13:20|476.79|474.39|477.13|474.73|477.13|474.73|476.79|474.39|0
1643634810000|2022-01-31 13:13:30|477.3|474.9|477.13|474.73|477.3|474.9|477.13|474.73|0
1643634830000|2022-01-31 13:13:50|477.22|474.82|477.13|474.73|477.3|474.9|477.13|474.73|0
1643634840000|2022-01-31 13:14:00|477.3|474.9|477.47|475.07|477.47|475.07|477.13|474.73|0
1643634850000|2022-01-31 13:14:10|477.13|474.73|477.64|475.24|477.64|475.24|476.96|474.56|0
1643634860000|2022-01-31 13:14:20|477.22|474.82|476.96|474.56|477.22|474.82|476.96|474.56|0
1643634870000|2022-01-31 13:14:30|477.13|474.73|477.3|474.9|477.3|474.9|477.13|474.73|0
1643634880000|2022-01-31 13:14:40|477.13|474.73|477.3|474.9|477.3|474.9|477.13|474.73|0
1643634890000|2022-01-31 13:14:50|477.13|474.73|476.96|474.56|477.13|474.73|476.96|474.56|0
1643634900000|2022-01-31 13:15:00|476.79|474.39|477.13|474.73|477.13|474.73|476.79|474.39|0
1643634910000|2022-01-31 13:15:10|477.3|474.9|477.22|474.82|477.3|474.9|477.13|474.73|0
1643634920000|2022-01-31 13:15:20|476.79|474.39|475.95|473.55|476.79|474.39|475.95|473.55|0
1643634930000|2022-01-31 13:15:30|476.28|473.88|476.45|474.05|476.45|474.05|476.28|473.88|0
1643634940000|2022-01-31 13:15:40|476.62|474.22|476.79|474.39|476.79|474.39|476.62|474.22|0
1643634950000|2022-01-31 13:15:50|477.64|475.24|477.47|475.07|477.64|475.24|477.3|474.9|0
1643634960000|2022-01-31 13:16:00|477.9|475.5|478.32|475.92|478.32|475.92|477.81|475.41|0
1643634970000|2022-01-31 13:16:10|478.24|475.84|478.32|475.92|478.32|475.92|478.24|475.84|0
1643634980000|2022-01-31 13:16:20|478.66|476.26|478.32|475.92|478.66|476.26|478.15|475.75|0
1643634990000|2022-01-31 13:16:30|478.66|476.26|478.49|476.09|478.66|476.26|478.49|476.09|0
1643635000000|2022-01-31 13:16:40|478.66|476.26|478.49|476.09|478.66|476.26|478.49|476.09|0
1643635010000|2022-01-31 13:16:50|478.83|476.43|478.66|476.26|478.83|476.43|478.66|476.26|0
1643635020000|2022-01-31 13:17:00|478.32|475.92|477.81|475.41|478.32|475.92|477.81|475.41|0
1643635030000|2022-01-31 13:17:10|477.98|475.58|478.4|476|478.49|476.09|477.98|475.58|0
1643635040000|2022-01-31 13:17:20|478.49|476.09|478.66|476.26|478.83|476.43|478.49|476.09|0
1643635050000|2022-01-31 13:17:30|478.83|476.43|479.16|476.76|479.16|476.76|478.83|476.43|0
1643635060000|2022-01-31 13:17:40|479.33|476.93|478.99|476.59|479.33|476.93|478.99|476.59|0
1643635070000|2022-01-31 13:17:50|479.5|477.1|479.16|476.76|479.5|477.1|479.16|476.76|0
1643635080000|2022-01-31 13:18:00|478.83|476.43|479.5|477.1|479.5|477.1|478.83|476.43|0
1643635090000|2022-01-31 13:18:10|479.33|476.93|479.25|476.85|479.33|476.93|479.16|476.76|0
1643635100000|2022-01-31 13:18:20|479.33|476.93|477.98|475.58|479.33|476.93|477.98|475.58|0
1643635110000|2022-01-31 13:18:30|477.81|475.41|478.66|476.26|478.66|476.26|477.81|475.41|0
1643635120000|2022-01-31 13:18:40|478.49|476.09|478.99|476.59|478.99|476.59|478.49|476.09|0
1643635130000|2022-01-31 13:18:50|478.66|476.26|478.4|476|478.66|476.26|478.4|476|0
1643635140000|2022-01-31 13:19:00|478.49|476.09|478.15|475.75|478.49|476.09|478.06|475.66|0
1643635150000|2022-01-31 13:19:10|478.4|476|478.91|476.51|478.99|476.59|478.32|475.92|0
1643635160000|2022-01-31 13:19:20|478.82|476.42|479.33|476.93|479.33|476.93|478.82|476.42|0
1643635170000|2022-01-31 13:19:30|479.16|476.76|479.16|476.76|479.16|476.76|479.16|476.76|0
1643635180000|2022-01-31 13:19:40|479.33|476.93|479.16|476.76|479.5|477.1|479.16|476.76|0
1643635190000|2022-01-31 13:19:50|479.33|476.93|479.59|477.19|479.59|477.19|479.33|476.93|0
1643635200000|2022-01-31 13:20:00|479.67|477.27|479.5|477.1|479.67|477.27|479.5|477.1|0
1643635210000|2022-01-31 13:20:10|479.84|477.44|479.84|477.44|480.01|477.61|479.67|477.27|0
1643635220000|2022-01-31 13:20:20|479.67|477.27|479.5|477.1|479.67|477.27|479.5|477.1|0
1643635230000|2022-01-31 13:20:30|479.67|477.27|479.84|477.44|479.84|477.44|479.67|477.27|0
1643635240000|2022-01-31 13:20:40|479.67|477.27|479.67|477.27|479.67|477.27|479.5|477.1|0
1643635250000|2022-01-31 13:20:50|479.84|477.44|479.59|477.19|479.84|477.44|479.59|477.19|0
1643635260000|2022-01-31 13:21:00|479.5|477.1|479.42|477.02|479.67|477.27|479.42|477.02|0
1643635270000|2022-01-31 13:21:10|479.5|477.1|479.5|477.1|479.84|477.44|479.5|477.1|0
1643635280000|2022-01-31 13:21:20|478.99|476.59|478.48|476.08|478.99|476.59|478.15|475.75|0
1643635290000|2022-01-31 13:21:30|478.15|475.75|478.15|475.75|478.31|475.91|478.15|475.75|0
1643635300000|2022-01-31 13:21:40|478.48|476.08|478.31|475.91|478.48|476.08|478.31|475.91|0
1643635310000|2022-01-31 13:21:50|478.48|476.08|478.31|475.91|478.48|476.08|478.31|475.91|0
1643635320000|2022-01-31 13:22:00|477.98|475.58|478.14|475.74|478.14|475.74|477.81|475.41|0
1643635330000|2022-01-31 13:22:10|478.82|476.42|478.99|476.59|479.16|476.76|478.82|476.42|0
1643635340000|2022-01-31 13:22:20|479.16|476.76|479.42|477.02|479.42|477.02|479.16|476.76|0
1643635350000|2022-01-31 13:22:30|479.33|476.93|478.99|476.59|479.33|476.93|478.82|476.42|0
1643635360000|2022-01-31 13:22:40|479.16|476.76|479.25|476.85|479.33|476.93|479.16|476.76|0
1643635370000|2022-01-31 13:22:50|479.16|476.76|479.16|476.76|479.16|476.76|478.82|476.42|0
1643635380000|2022-01-31 13:23:00|478.99|476.59|478.99|476.59|479.16|476.76|478.99|476.59|0
1643635390000|2022-01-31 13:23:10|478.91|476.51|479.5|477.1|479.5|477.1|478.91|476.51|0
1643635400000|2022-01-31 13:23:20|478.99|476.59|479.16|476.76|479.16|476.76|478.99|476.59|0
1643635410000|2022-01-31 13:23:30|478.99|476.59|479.5|477.1|479.5|477.1|478.99|476.59|0
1643635420000|2022-01-31 13:23:40|479.67|477.27|479.16|476.76|479.67|477.27|479.16|476.76|0
1643635430000|2022-01-31 13:23:50|478.99|476.59|479.67|477.27|479.67|477.27|478.99|476.59|0
1643635440000|2022-01-31 13:24:00|479.16|476.76|479.33|476.93|479.33|476.93|478.99|476.59|0
1643635450000|2022-01-31 13:24:10|479.59|477.19|479.67|477.27|479.67|477.27|479.59|477.19|0
1643635460000|2022-01-31 13:24:20|479.5|477.1|479.67|477.27|479.67|477.27|479.5|477.1|0
1643635470000|2022-01-31 13:24:30|479.33|476.93|478.99|476.59|479.33|476.93|478.82|476.42|0
1643635480000|2022-01-31 13:24:40|479.16|476.76|479.33|476.93|479.33|476.93|479.16|476.76|0
1643635490000|2022-01-31 13:24:50|479.16|476.76|479.16|476.76|479.16|476.76|478.99|476.59|0
1643635500000|2022-01-31 13:25:00|478.99|476.59|479.67|477.27|479.84|477.44|478.99|476.59|0
1643635510000|2022-01-31 13:25:10|479.33|476.93|479.33|476.93|479.5|477.1|479.16|476.76|0
1643635520000|2022-01-31 13:25:20|479.67|477.27|479.33|476.93|479.67|477.27|479.33|476.93|0
1643635530000|2022-01-31 13:25:30|479.5|477.1|478.99|476.59|479.5|477.1|478.99|476.59|0
1643635540000|2022-01-31 13:25:40|479.42|477.02|478.99|476.59|479.5|477.1|478.99|476.59|0
1643635550000|2022-01-31 13:25:50|479.08|476.68|478.99|476.59|479.08|476.68|478.99|476.59|0
1643635560000|2022-01-31 13:26:00|479.33|476.93|479.33|476.93|479.33|476.93|479.25|476.85|0
1643635570000|2022-01-31 13:26:10|479.16|476.76|478.82|476.42|479.16|476.76|478.65|476.25|0
1643635580000|2022-01-31 13:26:20|478.65|476.25|478.99|476.59|479.42|477.02|478.65|476.25|0
1643635590000|2022-01-31 13:26:30|479.16|476.76|479.16|476.76|479.16|476.76|479.08|476.68|0
1643635600000|2022-01-31 13:26:40|479.08|476.68|478.91|476.51|479.08|476.68|478.91|476.51|0
1643635610000|2022-01-31 13:26:50|479.08|476.68|478.99|476.59|479.08|476.68|478.82|476.42|0
1643635620000|2022-01-31 13:27:00|479.08|476.68|478.82|476.42|479.08|476.68|478.82|476.42|0
1643635630000|2022-01-31 13:27:10|478.99|476.59|479.08|476.68|479.08|476.68|478.82|476.42|0
1643635640000|2022-01-31 13:27:20|479.5|477.1|478.99|476.59|480.01|477.61|478.99|476.59|0
1643635650000|2022-01-31 13:27:30|478.74|476.34|479.67|477.27|479.67|477.27|478.74|476.34|0
1643635660000|2022-01-31 13:27:40|480.01|477.61|479.76|477.36|480.18|477.78|479.76|477.36|0
1643635670000|2022-01-31 13:27:50|479.84|477.44|480.27|477.87|480.27|477.87|479.84|477.44|0
1643635680000|2022-01-31 13:28:00|480.01|477.61|479.76|477.36|480.01|477.61|479.76|477.36|0
1643635690000|2022-01-31 13:28:10|479.59|477.19|479.42|477.02|479.59|477.19|479.33|476.93|0
1643635700000|2022-01-31 13:28:20|479.5|477.1|479.16|476.76|479.5|477.1|479.16|476.76|0
1643635710000|2022-01-31 13:28:30|479.42|477.02|479.5|477.1|479.5|477.1|479.25|476.85|0
1643635720000|2022-01-31 13:28:40|479.16|476.76|478.91|476.51|479.16|476.76|478.91|476.51|0
1643635730000|2022-01-31 13:28:50|479.25|476.85|478.99|476.59|479.25|476.85|478.99|476.59|0
1643635740000|2022-01-31 13:29:00|479.25|476.85|479.25|476.85|479.42|477.02|479.25|476.85|0
1643635750000|2022-01-31 13:29:10|479.33|476.93|479.67|477.27|479.67|477.27|479.25|476.85|0
1643635760000|2022-01-31 13:29:20|479.76|477.36|479.59|477.19|479.84|477.44|479.5|477.1|0
1643635770000|2022-01-31 13:29:30|479.33|476.93|479.59|477.19|479.59|477.19|479.33|476.93|0
1643635780000|2022-01-31 13:29:40|479.5|477.1|479.25|476.85|479.5|477.1|479.25|476.85|0
1643635790000|2022-01-31 13:29:50|479.08|476.68|478.48|476.08|479.08|476.68|478.48|476.08|0
1643635800000|2022-01-31 13:30:00|477.97|475.57|477.13|474.73|477.97|475.57|477.13|474.73|0
1643635810000|2022-01-31 13:30:10|477.29|474.89|477.13|474.73|477.29|474.89|477.13|474.73|0
1643635820000|2022-01-31 13:30:20|476.62|474.22|476.62|474.22|476.79|474.39|476.62|474.22|0
1643635830000|2022-01-31 13:30:30|476.45|474.05|476.45|474.05|476.45|474.05|476.28|473.88|0
1643635840000|2022-01-31 13:30:40|476.7|474.3|476.96|474.56|476.96|474.56|476.7|474.3|0
1643635850000|2022-01-31 13:30:50|476.79|474.39|476.54|474.14|476.79|474.39|476.45|474.05|0
1643635860000|2022-01-31 13:31:00|476.62|474.22|476.28|473.88|476.7|474.3|476.28|473.88|0
1643635870000|2022-01-31 13:31:10|476.54|474.14|476.62|474.22|476.62|474.22|476.54|474.14|0
1643635880000|2022-01-31 13:31:20|477.46|475.06|477.72|475.32|477.89|475.49|477.46|475.06|0
1643635890000|2022-01-31 13:31:30|477.97|475.57|477.97|475.57|478.14|475.74|477.97|475.57|0
1643635900000|2022-01-31 13:31:40|478.14|475.74|478.31|475.91|478.31|475.91|478.14|475.74|0
1643635910000|2022-01-31 13:31:50|478.48|476.08|478.82|476.42|478.99|476.59|478.48|476.08|0
1643635920000|2022-01-31 13:32:00|478.4|476|477.63|475.23|478.4|476|477.63|475.23|0
1643635930000|2022-01-31 13:32:10|477.46|475.06|477.46|475.06|477.46|475.06|477.29|474.89|0
1643635940000|2022-01-31 13:32:20|477.29|474.89|476.62|474.22|477.29|474.89|476.62|474.22|0
1643635950000|2022-01-31 13:32:30|476.45|474.05|475.77|473.37|476.45|474.05|475.77|473.37|0
1643635960000|2022-01-31 13:32:40|476.11|473.71|475.43|473.03|476.11|473.71|475.43|473.03|0
1643635970000|2022-01-31 13:32:50|475.6|473.2|475.52|473.12|475.6|473.2|475.43|473.03|0
1643635980000|2022-01-31 13:33:00|475.43|473.03|474.42|472.02|475.43|473.03|474.42|472.02|0
1643635990000|2022-01-31 13:33:10|474.25|471.85|473.49|471.09|474.25|471.85|473.49|471.09|0
1643636000000|2022-01-31 13:33:20|473.41|471.01|473.07|470.67|473.41|471.01|473.07|470.67|0
1643636010000|2022-01-31 13:33:30|473.24|470.84|472.9|470.5|473.24|470.84|472.9|470.5|0
1643636020000|2022-01-31 13:33:40|472.73|470.33|472.73|470.33|472.82|470.42|472.73|470.33|0
1643636030000|2022-01-31 13:33:50|472.56|470.16|472.06|469.66|472.56|470.16|472.06|469.66|0
1643636040000|2022-01-31 13:34:00|472.23|469.83|472.9|470.5|472.9|470.5|472.23|469.83|0
1643636050000|2022-01-31 13:34:10|473.07|470.67|472.9|470.5|473.24|470.84|472.9|470.5|0
1643636060000|2022-01-31 13:34:20|472.82|470.42|472.9|470.5|473.24|470.84|472.82|470.42|0
1643636070000|2022-01-31 13:34:30|472.73|470.33|472.73|470.33|472.73|470.33|472.73|470.33|0
1643636080000|2022-01-31 13:34:40|472.9|470.5|471.89|469.49|472.9|470.5|471.89|469.49|0
1643636090000|2022-01-31 13:34:50|472.23|469.83|472.39|469.99|472.39|469.99|472.23|469.83|0
1643636100000|2022-01-31 13:35:00|472.73|470.33|472.99|470.59|473.07|470.67|472.73|470.33|0
1643636110000|2022-01-31 13:35:10|473.07|470.67|473.24|470.84|473.24|470.84|473.07|470.67|0
1643636120000|2022-01-31 13:35:20|473.32|470.92|473.57|471.17|473.57|471.17|473.32|470.92|0
1643636130000|2022-01-31 13:35:30|473.74|471.34|473.74|471.34|473.74|471.34|473.74|471.34|0
1643636140000|2022-01-31 13:35:40|473.83|471.43|473.57|471.17|473.83|471.43|473.41|471.01|0
1643636150000|2022-01-31 13:35:50|473.41|471.01|473.41|471.01|473.57|471.17|473.41|471.01|0
1643636160000|2022-01-31 13:36:00|473.07|470.67|472.65|470.25|473.07|470.67|472.56|470.16|0
1643636170000|2022-01-31 13:36:10|472.73|470.33|472.73|470.33|473.24|470.84|472.73|470.33|0
1643636180000|2022-01-31 13:36:20|472.65|470.25|472.65|470.25|472.73|470.33|472.39|469.99|0
1643636190000|2022-01-31 13:36:30|472.39|469.99|471.89|469.49|472.39|469.99|471.89|469.49|0
1643636200000|2022-01-31 13:36:40|471.98|469.58|471.89|469.49|472.06|469.66|471.89|469.49|0
1643636210000|2022-01-31 13:36:50|471.72|469.32|471.72|469.32|471.72|469.32|471.72|469.32|0
1643636220000|2022-01-31 13:37:00|471.81|469.41|471.89|469.49|471.89|469.49|471.72|469.32|0
1643636230000|2022-01-31 13:37:10|472.06|469.66|471.89|469.49|472.23|469.83|471.89|469.49|0
1643636240000|2022-01-31 13:37:20|471.81|469.41|471.98|469.58|472.23|469.83|471.81|469.41|0
1643636250000|2022-01-31 13:37:30|471.81|469.41|471.72|469.32|471.81|469.41|471.72|469.32|0
1643636260000|2022-01-31 13:37:40|471.81|469.41|471.98|469.58|471.98|469.58|471.81|469.41|0
1643636270000|2022-01-31 13:37:50|471.72|469.32|471.72|469.32|471.72|469.32|471.72|469.32|0
1643636280000|2022-01-31 13:38:00|471.64|469.24|471.22|468.82|471.64|469.24|471.22|468.82|0
1643636290000|2022-01-31 13:38:10|471.38|468.98|472.39|469.99|472.39|469.99|471.38|468.98|0
1643636300000|2022-01-31 13:38:20|472.22|469.82|472.56|470.16|472.56|470.16|472.22|469.82|0
1643636310000|2022-01-31 13:38:30|472.22|469.82|472.56|470.16|472.56|470.16|472.22|469.82|0
1643636320000|2022-01-31 13:38:40|472.73|470.33|472.56|470.16|472.73|470.33|472.56|470.16|0
1643636330000|2022-01-31 13:38:50|472.48|470.08|472.73|470.33|472.73|470.33|472.48|470.08|0
1643636340000|2022-01-31 13:39:00|472.56|470.16|472.56|470.16|472.56|470.16|472.56|470.16|0
1643636350000|2022-01-31 13:39:10|472.39|469.99|472.39|469.99|472.39|469.99|472.31|469.91|0
1643636360000|2022-01-31 13:39:20|472.65|470.25|472.65|470.25|472.9|470.5|472.65|470.25|0
1643636370000|2022-01-31 13:39:30|472.73|470.33|473.15|470.75|473.15|470.75|472.56|470.16|0
1643636380000|2022-01-31 13:39:40|473.07|470.67|473.32|470.92|473.32|470.92|473.07|470.67|0
1643636390000|2022-01-31 13:39:50|473.4|471|473.24|470.84|473.4|471|473.24|470.84|0
1643636400000|2022-01-31 13:40:00|473.07|470.67|472.56|470.16|473.07|470.67|472.39|469.99|0
1643636410000|2022-01-31 13:40:10|472.48|470.08|473.23|470.83|473.23|470.83|472.48|470.08|0
1643636420000|2022-01-31 13:40:20|472.99|470.59|472.73|470.33|472.99|470.59|472.73|470.33|0
1643636430000|2022-01-31 13:40:30|472.39|469.99|472.39|469.99|472.39|469.99|471.72|469.32|0
1643636440000|2022-01-31 13:40:40|472.31|469.91|472.06|469.66|472.31|469.91|472.06|469.66|0
1643636450000|2022-01-31 13:40:50|472.14|469.74|472.56|470.16|472.56|470.16|472.14|469.74|0
1643636460000|2022-01-31 13:41:00|472.39|469.99|472.73|470.33|472.73|470.33|472.39|469.99|0
1643636470000|2022-01-31 13:41:10|472.56|470.16|472.56|470.16|472.56|470.16|472.39|469.99|0
1643636480000|2022-01-31 13:41:20|472.39|469.99|472.56|470.16|472.65|470.25|472.39|469.99|0
1643636490000|2022-01-31 13:41:30|472.99|470.59|472.9|470.5|473.07|470.67|472.9|470.5|0
1643636500000|2022-01-31 13:41:40|473.23|470.83|473.57|471.17|473.57|471.17|473.23|470.83|0
1643636510000|2022-01-31 13:41:50|473.4|471|473.66|471.26|473.66|471.26|473.4|471|0
1643636520000|2022-01-31 13:42:00|473.4|471|473.4|471|473.4|471|473.4|471|0
1643636530000|2022-01-31 13:42:10|473.57|471.17|473.74|471.34|473.74|471.34|473.4|471|0
1643636550000|2022-01-31 13:42:30|474.08|471.68|474.08|471.68|474.25|471.85|474.08|471.68|0
1643636560000|2022-01-31 13:42:40|474.25|471.85|474.75|472.35|474.75|472.35|474.25|471.85|0
1643636570000|2022-01-31 13:42:50|474.92|472.52|474.92|472.52|474.92|472.52|474.58|472.18|0
1643636580000|2022-01-31 13:43:00|474.58|472.18|474.58|472.18|474.58|472.18|474.58|472.18|0
1643636590000|2022-01-31 13:43:10|474.84|472.44|474.41|472.01|474.84|472.44|474.41|472.01|0
1643636600000|2022-01-31 13:43:20|474.25|471.85|473.91|471.51|474.25|471.85|473.91|471.51|0
1643636610000|2022-01-31 13:43:30|473.74|471.34|474.08|471.68|474.08|471.68|473.57|471.17|0
1643636620000|2022-01-31 13:43:40|473.91|471.51|474.08|471.68|474.08|471.68|473.91|471.51|0
1643636630000|2022-01-31 13:43:50|474.16|471.76|474.25|471.85|474.25|471.85|474.08|471.68|0
1643636640000|2022-01-31 13:44:00|473.91|471.51|473.57|471.17|473.91|471.51|473.57|471.17|0
1643636650000|2022-01-31 13:44:10|473.74|471.34|473.74|471.34|473.74|471.34|473.74|471.34|0
1643636660000|2022-01-31 13:44:20|473.57|471.17|473.74|471.34|473.74|471.34|473.23|470.83|0
1643636670000|2022-01-31 13:44:30|473.57|471.17|473.66|471.26|473.66|471.26|473.23|470.83|0
1643636680000|2022-01-31 13:44:40|473.4|471|473.4|471|473.57|471.17|473.4|471|0
1643636690000|2022-01-31 13:44:50|473.57|471.17|474.08|471.68|474.08|471.68|473.57|471.17|0
1643636700000|2022-01-31 13:45:00|473.91|471.51|473.57|471.17|473.91|471.51|473.57|471.17|0
1643636710000|2022-01-31 13:45:10|472.9|470.5|473.23|470.83|473.23|470.83|472.9|470.5|0
1643636720000|2022-01-31 13:45:20|473.06|470.66|473.15|470.75|473.4|471|473.06|470.66|0
1643636730000|2022-01-31 13:45:30|473.23|470.83|472.9|470.5|473.23|470.83|472.9|470.5|0
1643636740000|2022-01-31 13:45:40|473.06|470.66|473.74|471.34|473.83|471.43|473.06|470.66|0
1643636750000|2022-01-31 13:45:50|473.66|471.26|473.91|471.51|474|471.6|473.66|471.26|0
1643636760000|2022-01-31 13:46:00|474|471.6|474.41|472.01|474.41|472.01|474|471.6|0
1643636770000|2022-01-31 13:46:10|474.58|472.18|474|471.6|474.58|472.18|474|471.6|0
1643636780000|2022-01-31 13:46:20|474.24|471.84|473.91|471.51|474.24|471.84|473.91|471.51|0
1643636790000|2022-01-31 13:46:30|474.08|471.68|473.74|471.34|474.08|471.68|473.74|471.34|0
1643636800000|2022-01-31 13:46:40|473.91|471.51|473.91|471.51|473.91|471.51|473.91|471.51|0
1643636810000|2022-01-31 13:46:50|473.83|471.43|474.41|472.01|474.41|472.01|473.83|471.43|0
1643636820000|2022-01-31 13:47:00|474.75|472.35|474.92|472.52|474.92|472.52|474.58|472.18|0
1643636830000|2022-01-31 13:47:10|474.67|472.27|474.92|472.52|474.92|472.52|474.67|472.27|0
1643636840000|2022-01-31 13:47:20|474.75|472.35|474.92|472.52|474.92|472.52|474.75|472.35|0
1643636850000|2022-01-31 13:47:30|474.75|472.35|475.43|473.03|475.43|473.03|474.75|472.35|0
1643636860000|2022-01-31 13:47:40|475.6|473.2|475.93|473.53|475.93|473.53|475.6|473.2|0
1643636870000|2022-01-31 13:47:50|476.1|473.7|476.61|474.21|476.61|474.21|476.1|473.7|0
1643636880000|2022-01-31 13:48:00|476.19|473.79|476.19|473.79|476.19|473.79|475.93|473.53|0
1643636890000|2022-01-31 13:48:10|475.18|472.78|475.26|472.86|475.68|473.28|475.18|472.78|0
1643636900000|2022-01-31 13:48:20|475.09|472.69|475.26|472.86|475.26|472.86|475.09|472.69|0
1643636910000|2022-01-31 13:48:30|475.18|472.78|475.6|473.2|475.6|473.2|475.18|472.78|0
1643636920000|2022-01-31 13:48:40|475.43|473.03|475.26|472.86|475.43|473.03|475.26|472.86|0
1643636930000|2022-01-31 13:48:50|475.18|472.78|475.09|472.69|475.18|472.78|475.09|472.69|0
1643636940000|2022-01-31 13:49:00|475.6|473.2|475.09|472.69|475.6|473.2|475.09|472.69|0
1643636950000|2022-01-31 13:49:10|475.18|472.78|474.92|472.52|475.18|472.78|474.92|472.52|0
1643636960000|2022-01-31 13:49:20|475.09|472.69|475.01|472.61|475.09|472.69|474.92|472.52|0
1643636970000|2022-01-31 13:49:30|474.92|472.52|475.09|472.69|475.09|472.69|474.92|472.52|0
1643636980000|2022-01-31 13:49:40|475.26|472.86|475.09|472.69|475.26|472.86|475.09|472.69|0
1643636990000|2022-01-31 13:49:50|474.92|472.52|474.07|471.67|474.92|472.52|474.07|471.67|0
1643637000000|2022-01-31 13:50:00|473.91|471.51|473.74|471.34|473.91|471.51|473.74|471.34|0
1643637010000|2022-01-31 13:50:10|473.57|471.17|473.57|471.17|473.74|471.34|473.4|471|0
1643637020000|2022-01-31 13:50:20|473.74|471.34|473.91|471.51|473.91|471.51|473.74|471.34|0
1643637030000|2022-01-31 13:50:30|473.57|471.17|472.89|470.49|473.57|471.17|472.89|470.49|0
1643637040000|2022-01-31 13:50:40|473.06|470.66|473.4|471|473.4|471|473.06|470.66|0
1643637050000|2022-01-31 13:50:50|473.91|471.51|473.23|470.83|473.91|471.51|473.23|470.83|0
1643637060000|2022-01-31 13:51:00|473.06|470.66|472.89|470.49|473.23|470.83|472.89|470.49|0
1643637070000|2022-01-31 13:51:10|473.06|470.66|473.23|470.83|473.23|470.83|473.06|470.66|0
1643637080000|2022-01-31 13:51:20|473.57|471.17|473.74|471.34|473.74|471.34|473.4|471|0
1643637090000|2022-01-31 13:51:30|473.66|471.26|473.23|470.83|473.66|471.26|473.23|470.83|0
1643637100000|2022-01-31 13:51:40|473.06|470.66|473.23|470.83|473.23|470.83|473.06|470.66|0
1643637110000|2022-01-31 13:51:50|472.73|470.33|472.89|470.49|472.89|470.49|472.73|470.33|0
1643637120000|2022-01-31 13:52:00|472.73|470.33|472.89|470.49|473.06|470.66|472.73|470.33|0
1643637130000|2022-01-31 13:52:10|472.56|470.16|472.56|470.16|472.56|470.16|472.56|470.16|0
1643637140000|2022-01-31 13:52:20|472.73|470.33|472.73|470.33|472.89|470.49|472.56|470.16|0
1643637150000|2022-01-31 13:52:30|472.56|470.16|472.73|470.33|472.73|470.33|472.56|470.16|0
1643637160000|2022-01-31 13:52:40|472.89|470.49|472.56|470.16|472.89|470.49|472.22|469.82|0
1643637170000|2022-01-31 13:52:50|472.89|470.49|472.89|470.49|472.89|470.49|472.72|470.32|0
1643637180000|2022-01-31 13:53:00|473.23|470.83|472.56|470.16|473.23|470.83|472.56|470.16|0
1643637190000|2022-01-31 13:53:10|472.39|469.99|472.22|469.82|472.39|469.99|472.22|469.82|0
1643637200000|2022-01-31 13:53:20|472.39|469.99|472.22|469.82|472.39|469.99|472.22|469.82|0
1643637210000|2022-01-31 13:53:30|472.05|469.65|472.22|469.82|472.39|469.99|472.05|469.65|0
1643637220000|2022-01-31 13:53:40|472.72|470.32|472.48|470.08|472.72|470.32|472.48|470.08|0
1643637230000|2022-01-31 13:53:50|472.72|470.32|472.89|470.49|472.89|470.49|472.72|470.32|0
1643637240000|2022-01-31 13:54:00|473.23|470.83|473.06|470.66|473.23|470.83|473.06|470.66|0
1643637250000|2022-01-31 13:54:10|473.23|470.83|473.4|471|473.4|471|473.23|470.83|0
1643637260000|2022-01-31 13:54:20|473.57|471.17|473.65|471.25|473.65|471.25|473.57|471.17|0
1643637270000|2022-01-31 13:54:30|473.74|471.34|473.9|471.5|473.9|471.5|473.74|471.34|0
1643637280000|2022-01-31 13:54:40|474.07|471.67|474.24|471.84|474.24|471.84|474.07|471.67|0
1643637290000|2022-01-31 13:54:50|474.07|471.67|473.99|471.59|474.07|471.67|473.9|471.5|0
1643637300000|2022-01-31 13:55:00|473.74|471.34|473.9|471.5|473.9|471.5|473.74|471.34|0
1643637310000|2022-01-31 13:55:10|474.07|471.67|474.24|471.84|474.24|471.84|474.07|471.67|0
1643637320000|2022-01-31 13:55:20|474.16|471.76|474.07|471.67|474.16|471.76|474.07|471.67|0
1643637330000|2022-01-31 13:55:30|474.24|471.84|474.24|471.84|474.24|471.84|474.07|471.67|0
1643637340000|2022-01-31 13:55:40|474.58|472.18|474.41|472.01|474.58|472.18|474.41|472.01|0
1643637350000|2022-01-31 13:55:50|474.24|471.84|474.24|471.84|474.24|471.84|474.24|471.84|0
1643637360000|2022-01-31 13:56:00|473.9|471.5|472.72|470.32|473.9|471.5|472.72|470.32|0
1643637370000|2022-01-31 13:56:10|472.56|470.16|472.56|470.16|472.56|470.16|472.56|470.16|0
1643637380000|2022-01-31 13:56:20|472.31|469.91|471.88|469.48|472.31|469.91|471.71|469.31|0
1643637390000|2022-01-31 13:56:30|472.89|470.49|472.89|470.49|472.89|470.49|472.72|470.32|0
1643637400000|2022-01-31 13:56:40|472.72|470.32|472.56|470.16|472.72|470.32|472.56|470.16|0
1643637410000|2022-01-31 13:56:50|472.72|470.32|472.39|469.99|472.72|470.32|472.39|469.99|0
1643637420000|2022-01-31 13:57:00|472.89|470.49|472.72|470.32|472.89|470.49|472.72|470.32|0
1643637430000|2022-01-31 13:57:10|472.89|470.49|473.23|470.83|473.23|470.83|472.89|470.49|0
1643637440000|2022-01-31 13:57:20|473.4|471|473.57|471.17|473.57|471.17|473.4|471|0
1643637450000|2022-01-31 13:57:30|473.4|471|472.89|470.49|473.4|471|472.89|470.49|0
1643637460000|2022-01-31 13:57:40|472.72|470.32|472.89|470.49|472.89|470.49|472.72|470.32|0
1643637470000|2022-01-31 13:57:50|472.98|470.58|473.06|470.66|473.06|470.66|472.98|470.58|0
1643637480000|2022-01-31 13:58:00|472.89|470.49|472.72|470.32|472.89|470.49|472.55|470.15|0
1643637490000|2022-01-31 13:58:10|472.39|469.99|472.81|470.41|472.81|470.41|472.39|469.99|0
1643637500000|2022-01-31 13:58:20|473.06|470.66|473.06|470.66|473.06|470.66|473.06|470.66|0
1643637510000|2022-01-31 13:58:30|473.23|470.83|473.23|470.83|473.23|470.83|473.23|470.83|0
1643637520000|2022-01-31 13:58:40|473.4|471|473.4|471|473.4|471|473.23|470.83|0
1643637530000|2022-01-31 13:58:50|473.23|470.83|473.4|471|473.4|471|473.06|470.66|0
1643637540000|2022-01-31 13:59:00|473.57|471.17|473.4|471|473.57|471.17|473.4|471|0
1643637550000|2022-01-31 13:59:10|473.57|471.17|473.57|471.17|473.82|471.42|473.57|471.17|0
1643637560000|2022-01-31 13:59:20|473.73|471.33|473.9|471.5|473.9|471.5|473.73|471.33|0
1643637570000|2022-01-31 13:59:30|474.07|471.67|473.57|471.17|474.07|471.67|473.57|471.17|0
1643637580000|2022-01-31 13:59:40|473.9|471.5|473.73|471.33|473.9|471.5|473.73|471.33|0
1643637590000|2022-01-31 13:59:50|473.57|471.17|473.73|471.33|473.73|471.33|473.57|471.17|0
1643637600000|2022-01-31 14:00:00|473.4|471|473.65|471.25|473.65|471.25|473.4|471|0
1643637610000|2022-01-31 14:00:10|474.24|471.84|474.92|472.52|474.92|472.52|474.24|471.84|0
1643637620000|2022-01-31 14:00:20|475.08|472.68|475.25|472.85|475.42|473.02|475.08|472.68|0
1643637630000|2022-01-31 14:00:30|475.08|472.68|475.25|472.85|475.25|472.85|475.08|472.68|0
1643637640000|2022-01-31 14:00:40|474.92|472.52|475.08|472.68|475.08|472.68|474.92|472.52|0
1643637650000|2022-01-31 14:00:50|474.92|472.52|475.42|473.02|475.42|473.02|474.92|472.52|0
1643637660000|2022-01-31 14:01:00|475.08|472.68|474.92|472.52|475.08|472.68|474.75|472.35|0
1643637670000|2022-01-31 14:01:10|475.17|472.77|475.08|472.68|475.17|472.77|475.08|472.68|0
1643637680000|2022-01-31 14:01:20|474.92|472.52|475.25|472.85|475.76|473.36|474.92|472.52|0
1643637690000|2022-01-31 14:01:30|475.08|472.68|474.92|472.52|475.08|472.68|474.92|472.52|0
1643637700000|2022-01-31 14:01:40|475.25|472.85|475.08|472.68|475.25|472.85|474.92|472.52|0
1643637710000|2022-01-31 14:01:50|474.91|472.51|475.08|472.68|475.08|472.68|474.91|472.51|0
1643637720000|2022-01-31 14:02:00|474.91|472.51|474.58|472.18|474.91|472.51|474.41|472.01|0
1643637730000|2022-01-31 14:02:10|474.66|472.26|474.41|472.01|474.66|472.26|474.41|472.01|0
1643637740000|2022-01-31 14:02:20|474.24|471.84|474.91|472.51|474.91|472.51|474.24|471.84|0
1643637750000|2022-01-31 14:02:30|474.75|472.35|474.91|472.51|474.91|472.51|474.75|472.35|0
1643637760000|2022-01-31 14:02:40|474.75|472.35|474.91|472.51|474.91|472.51|474.75|472.35|0
1643637770000|2022-01-31 14:02:50|474.75|472.35|474.75|472.35|474.75|472.35|474.75|472.35|0
1643637780000|2022-01-31 14:03:00|474.58|472.18|474.58|472.18|474.58|472.18|474.41|472.01|0
1643637790000|2022-01-31 14:03:10|474.5|472.1|474.75|472.35|474.75|472.35|474.24|471.84|0
1643637800000|2022-01-31 14:03:20|474.33|471.93|473.9|471.5|474.33|471.93|473.9|471.5|0
1643637810000|2022-01-31 14:03:30|473.73|471.33|473.56|471.16|473.73|471.33|473.4|471|0
1643637820000|2022-01-31 14:03:40|473.4|471|473.56|471.16|473.56|471.16|473.4|471|0
1643637830000|2022-01-31 14:03:50|473.4|471|473.4|471|473.4|471|473.4|471|0
1643637840000|2022-01-31 14:04:00|473.56|471.16|473.73|471.33|473.73|471.33|473.56|471.16|0
1643637850000|2022-01-31 14:04:10|473.23|470.83|472.89|470.49|473.23|470.83|472.89|470.49|0
1643637860000|2022-01-31 14:04:20|473.06|470.66|473.06|470.66|473.15|470.75|473.06|470.66|0
1643637870000|2022-01-31 14:04:30|472.89|470.49|473.06|470.66|473.06|470.66|472.89|470.49|0
1643637880000|2022-01-31 14:04:40|472.89|470.49|473.39|470.99|473.56|471.16|472.89|470.49|0
1643637890000|2022-01-31 14:04:50|473.31|470.91|473.06|470.66|473.31|470.91|473.06|470.66|0
1643637900000|2022-01-31 14:05:00|472.89|470.49|473.06|470.66|473.23|470.83|472.89|470.49|0
1643637910000|2022-01-31 14:05:10|472.89|470.49|472.89|470.49|472.89|470.49|472.72|470.32|0
1643637920000|2022-01-31 14:05:20|473.06|470.66|472.98|470.58|473.06|470.66|472.98|470.58|0
1643637930000|2022-01-31 14:05:30|473.15|470.75|472.72|470.32|473.15|470.75|472.72|470.32|0
1643637940000|2022-01-31 14:05:40|472.89|470.49|473.06|470.66|473.06|470.66|472.89|470.49|0
1643637950000|2022-01-31 14:05:50|473.15|470.75|473.23|470.83|473.23|470.83|473.15|470.75|0
1643637960000|2022-01-31 14:06:00|472.89|470.49|472.38|469.98|472.89|470.49|472.38|469.98|0
1643637970000|2022-01-31 14:06:10|472.21|469.81|472.38|469.98|472.38|469.98|472.21|469.81|0
1643637980000|2022-01-31 14:06:20|472.55|470.15|472.21|469.81|472.55|470.15|472.21|469.81|0
1643637990000|2022-01-31 14:06:30|472.55|470.15|472.21|469.81|472.55|470.15|472.21|469.81|0
1643638000000|2022-01-31 14:06:40|472.05|469.65|472.21|469.81|472.21|469.81|472.05|469.65|0
1643638010000|2022-01-31 14:06:50|472.05|469.65|472.05|469.65|472.05|469.65|472.05|469.65|0
1643638020000|2022-01-31 14:07:00|472.38|469.98|472.21|469.81|472.38|469.98|472.21|469.81|0
1643638030000|2022-01-31 14:07:10|472.05|469.65|471.71|469.31|472.05|469.65|471.71|469.31|0
1643638040000|2022-01-31 14:07:20|471.8|469.4|471.71|469.31|471.88|469.48|471.71|469.31|0
1643638050000|2022-01-31 14:07:30|471.88|469.48|472.05|469.65|472.05|469.65|471.88|469.48|0
1643638060000|2022-01-31 14:07:40|471.88|469.48|471.88|469.48|471.88|469.48|471.88|469.48|0
1643638070000|2022-01-31 14:07:50|471.71|469.31|471.71|469.31|471.71|469.31|471.71|469.31|0
1643638080000|2022-01-31 14:08:00|472.05|469.65|471.88|469.48|472.05|469.65|471.88|469.48|0
1643638090000|2022-01-31 14:08:10|471.8|469.4|471.54|469.14|471.8|469.4|471.54|469.14|0
1643638100000|2022-01-31 14:08:20|471.37|468.97|471.71|469.31|471.71|469.31|471.37|468.97|0
1643638110000|2022-01-31 14:08:30|471.54|469.14|471.54|469.14|471.54|469.14|471.46|469.06|0
1643638120000|2022-01-31 14:08:40|471.37|468.97|471.37|468.97|471.37|468.97|471.37|468.97|0
1643638130000|2022-01-31 14:08:50|471.29|468.89|471.37|468.97|471.37|468.97|471.29|468.89|0
1643638140000|2022-01-31 14:09:00|471.54|469.14|471.37|468.97|471.54|469.14|471.37|468.97|0
1643638150000|2022-01-31 14:09:10|471.2|468.8|471.04|468.64|471.2|468.8|470.87|468.47|0
1643638160000|2022-01-31 14:09:20|471.2|468.8|471.37|468.97|471.37|468.97|471.2|468.8|0
1643638170000|2022-01-31 14:09:30|471.54|469.14|471.54|469.14|471.54|469.14|471.37|468.97|0
1643638180000|2022-01-31 14:09:40|471.71|469.31|471.71|469.31|471.71|469.31|471.71|469.31|0
1643638190000|2022-01-31 14:09:50|471.88|469.48|471.71|469.31|471.88|469.48|471.71|469.31|0
1643638200000|2022-01-31 14:10:00|472.05|469.65|471.96|469.56|472.05|469.65|471.96|469.56|0
1643638210000|2022-01-31 14:10:10|472.05|469.65|472.05|469.65|472.21|469.81|472.05|469.65|0
1643638220000|2022-01-31 14:10:20|472.21|469.81|472.21|469.81|472.55|470.15|472.21|469.81|0
1643638230000|2022-01-31 14:10:30|472.38|469.98|472.05|469.65|472.38|469.98|471.88|469.48|0
1643638240000|2022-01-31 14:10:40|472.21|469.81|472.38|469.98|472.38|469.98|472.21|469.81|0
1643638250000|2022-01-31 14:10:50|472.21|469.81|472.38|469.98|472.38|469.98|472.21|469.81|0
1643638260000|2022-01-31 14:11:00|472.21|469.81|471.71|469.31|472.21|469.81|471.71|469.31|0
1643638270000|2022-01-31 14:11:10|472.21|469.81|472.21|469.81|472.38|469.98|472.21|469.81|0
1643638280000|2022-01-31 14:11:20|472.04|469.64|472.04|469.64|472.04|469.64|472.04|469.64|0
1643638290000|2022-01-31 14:11:30|472.21|469.81|472.04|469.64|472.21|469.81|472.04|469.64|0
1643638300000|2022-01-31 14:11:40|472.38|469.98|472.21|469.81|472.38|469.98|472.21|469.81|0
1643638310000|2022-01-31 14:11:50|472.04|469.64|472.21|469.81|472.21|469.81|472.04|469.64|0
1643638320000|2022-01-31 14:12:00|472.38|469.98|472.55|470.15|472.55|470.15|472.38|469.98|0
1643638330000|2022-01-31 14:12:10|472.38|469.98|472.38|469.98|472.38|469.98|472.38|469.98|0
1643638340000|2022-01-31 14:12:20|472.72|470.32|472.72|470.32|472.89|470.49|472.38|469.98|0
1643638350000|2022-01-31 14:12:30|472.89|470.49|473.06|470.66|473.06|470.66|472.89|470.49|0
1643638360000|2022-01-31 14:12:40|472.89|470.49|472.55|470.15|472.89|470.49|472.55|470.15|0
1643638370000|2022-01-31 14:12:50|472.89|470.49|472.89|470.49|472.89|470.49|472.89|470.49|0
1643638380000|2022-01-31 14:13:00|472.72|470.32|472.55|470.15|472.72|470.32|472.55|470.15|0
1643638390000|2022-01-31 14:13:10|472.72|470.32|472.97|470.57|472.97|470.57|472.55|470.15|0
1643638400000|2022-01-31 14:13:20|473.22|470.82|473.05|470.65|473.22|470.82|472.72|470.32|0
1643638410000|2022-01-31 14:13:30|472.89|470.49|473.39|470.99|473.39|470.99|472.89|470.49|0
1643638420000|2022-01-31 14:13:40|473.56|471.16|473.9|471.5|473.9|471.5|473.39|470.99|0
1643638430000|2022-01-31 14:13:50|474.07|471.67|473.9|471.5|474.07|471.67|473.9|471.5|0
1643638440000|2022-01-31 14:14:00|474.07|471.67|473.9|471.5|474.07|471.67|473.82|471.42|0
1643638450000|2022-01-31 14:14:10|473.99|471.59|474.07|471.67|474.07|471.67|473.99|471.59|0
1643638460000|2022-01-31 14:14:20|474.24|471.84|473.9|471.5|474.24|471.84|473.9|471.5|0
1643638470000|2022-01-31 14:14:30|473.73|471.33|473.73|471.33|473.73|471.33|473.73|471.33|0
1643638480000|2022-01-31 14:14:40|473.9|471.5|473.9|471.5|473.9|471.5|473.73|471.33|0
1643638490000|2022-01-31 14:14:50|474.23|471.83|474.23|471.83|474.23|471.83|474.23|471.83|0
1643638500000|2022-01-31 14:15:00|474.4|472|473.9|471.5|474.4|472|473.73|471.33|0
1643638510000|2022-01-31 14:15:10|474.07|471.67|474.4|472|474.4|472|474.07|471.67|0
1643638520000|2022-01-31 14:15:20|474.57|472.17|474.57|472.17|474.74|472.34|474.57|472.17|0
1643638530000|2022-01-31 14:15:30|474.4|472|474.49|472.09|474.49|472.09|474.4|472|0
1643638540000|2022-01-31 14:15:40|474.4|472|474.4|472|474.49|472.09|474.4|472|0
1643638550000|2022-01-31 14:15:50|474.57|472.17|474.74|472.34|474.91|472.51|474.57|472.17|0
1643638560000|2022-01-31 14:16:00|474.66|472.26|474.74|472.34|474.74|472.34|474.57|472.17|0
1643638570000|2022-01-31 14:16:10|474.91|472.51|475.08|472.68|475.08|472.68|474.91|472.51|0
1643638580000|2022-01-31 14:16:20|474.91|472.51|475.08|472.68|475.08|472.68|474.74|472.34|0
1643638590000|2022-01-31 14:16:30|474.91|472.51|474.4|472|474.91|472.51|474.4|472|0
1643638600000|2022-01-31 14:16:40|474.07|471.67|473.9|471.5|474.07|471.67|473.9|471.5|0
1643638610000|2022-01-31 14:16:50|474.07|471.67|473.98|471.58|474.15|471.75|473.98|471.58|0
1643638620000|2022-01-31 14:17:00|474.07|471.67|474.4|472|474.4|472|473.9|471.5|0
1643638630000|2022-01-31 14:17:10|474.23|471.83|473.9|471.5|474.23|471.83|473.9|471.5|0
1643638640000|2022-01-31 14:17:20|473.98|471.58|474.07|471.67|474.07|471.67|473.98|471.58|0
1643638650000|2022-01-31 14:17:30|473.9|471.5|473.39|470.99|473.9|471.5|473.39|470.99|0
1643638660000|2022-01-31 14:17:40|473.22|470.82|473.22|470.82|473.22|470.82|473.05|470.65|0
1643638670000|2022-01-31 14:17:50|473.39|470.99|473.22|470.82|473.39|470.99|473.22|470.82|0
1643638680000|2022-01-31 14:18:00|473.39|470.99|473.48|471.08|473.48|471.08|473.22|470.82|0
1643638690000|2022-01-31 14:18:10|473.73|471.33|473.56|471.16|473.9|471.5|473.56|471.16|0
1643638700000|2022-01-31 14:18:20|473.73|471.33|473.56|471.16|473.82|471.42|473.56|471.16|0
1643638710000|2022-01-31 14:18:30|473.39|470.99|473.56|471.16|473.56|471.16|473.31|470.91|0
1643638720000|2022-01-31 14:18:40|473.73|471.33|473.39|470.99|473.73|471.33|473.39|470.99|0
1643638730000|2022-01-31 14:18:50|473.56|471.16|473.56|471.16|473.73|471.33|473.56|471.16|0
1643638740000|2022-01-31 14:19:00|473.9|471.5|474.23|471.83|474.23|471.83|473.9|471.5|0
1643638750000|2022-01-31 14:19:10|474.4|472|474.91|472.51|474.91|472.51|474.4|472|0
1643638760000|2022-01-31 14:19:20|474.74|472.34|474.74|472.34|474.91|472.51|474.74|472.34|0
1643638770000|2022-01-31 14:19:30|474.91|472.51|474.91|472.51|475.08|472.68|474.91|472.51|0
1643638780000|2022-01-31 14:19:40|474.74|472.34|474.91|472.51|474.91|472.51|474.74|472.34|0
1643638790000|2022-01-31 14:19:50|475.08|472.68|475.08|472.68|475.08|472.68|475.08|472.68|0
1643638800000|2022-01-31 14:20:00|475.25|472.85|474.91|472.51|475.25|472.85|474.83|472.43|0
1643638810000|2022-01-31 14:20:10|474.83|472.43|474.49|472.09|474.91|472.51|474.49|472.09|0
1643638820000|2022-01-31 14:20:20|474.57|472.17|474.4|472|474.57|472.17|474.4|472|0
1643638830000|2022-01-31 14:20:30|474.57|472.17|474.91|472.51|474.91|472.51|474.57|472.17|0
1643638840000|2022-01-31 14:20:40|475.25|472.85|475.58|473.18|475.58|473.18|475.25|472.85|0
1643638850000|2022-01-31 14:20:50|475.75|473.35|475.75|473.35|475.75|473.35|475.75|473.35|0
1643638860000|2022-01-31 14:21:00|476.09|473.69|476.26|473.86|476.26|473.86|476.09|473.69|0
1643638870000|2022-01-31 14:21:10|476.43|474.03|476.18|473.78|476.6|474.2|476.18|473.78|0
1643638880000|2022-01-31 14:21:20|476.26|473.86|476.26|473.86|476.35|473.95|476.09|473.69|0
1643638890000|2022-01-31 14:21:30|476.6|474.2|476.52|474.12|476.6|474.2|476.43|474.03|0
1643638900000|2022-01-31 14:21:40|476.6|474.2|476.6|474.2|476.6|474.2|476.6|474.2|0
1643638910000|2022-01-31 14:21:50|476.69|474.29|476.6|474.2|476.77|474.37|476.6|474.2|0
1643638920000|2022-01-31 14:22:00|476.43|474.03|476.43|474.03|476.6|474.2|476.43|474.03|0
1643638930000|2022-01-31 14:22:10|476.18|473.78|475.92|473.52|476.26|473.86|475.92|473.52|0
1643638940000|2022-01-31 14:22:20|475.75|473.35|476.94|474.54|476.94|474.54|475.75|473.35|0
1643638950000|2022-01-31 14:22:30|476.77|474.37|476.6|474.2|476.77|474.37|476.6|474.2|0
1643638960000|2022-01-31 14:22:40|476.77|474.37|476.26|473.86|476.77|474.37|476.26|473.86|0
1643638970000|2022-01-31 14:22:50|476.43|474.03|476.43|474.03|476.43|474.03|476.43|474.03|0
1643638980000|2022-01-31 14:23:00|476.6|474.2|476.43|474.03|476.6|474.2|476.43|474.03|0
1643638990000|2022-01-31 14:23:10|476.26|473.86|476.09|473.69|476.26|473.86|476.09|473.69|0
1643639000000|2022-01-31 14:23:20|476.26|473.86|476.09|473.69|476.26|473.86|475.92|473.52|0
1643639010000|2022-01-31 14:23:30|475.92|473.52|475.92|473.52|476.09|473.69|475.92|473.52|0
1643639020000|2022-01-31 14:23:40|476.09|473.69|475.75|473.35|476.09|473.69|475.75|473.35|0
1643639030000|2022-01-31 14:23:50|475.5|473.1|475.75|473.35|475.75|473.35|475.5|473.1|0
1643639040000|2022-01-31 14:24:00|475.58|473.18|475.58|473.18|475.75|473.35|475.58|473.18|0
1643639050000|2022-01-31 14:24:10|475.67|473.27|475.58|473.18|475.67|473.27|475.58|473.18|0
1643639060000|2022-01-31 14:24:20|475.67|473.27|475.75|473.35|475.75|473.35|475.67|473.27|0
1643639070000|2022-01-31 14:24:30|475.92|473.52|475.92|473.52|475.92|473.52|475.92|473.52|0
1643639080000|2022-01-31 14:24:40|475.84|473.44|475.67|473.27|475.84|473.44|475.67|473.27|0
1643639090000|2022-01-31 14:24:50|475.58|473.18|475.41|473.01|475.58|473.18|475.24|472.84|0
1643639100000|2022-01-31 14:25:00|475.24|472.84|475.16|472.76|475.24|472.84|475.08|472.68|0
1643639110000|2022-01-31 14:25:10|475.08|472.68|474.66|472.26|475.08|472.68|474.66|472.26|0
1643639120000|2022-01-31 14:25:20|474.57|472.17|474.57|472.17|474.74|472.34|474.57|472.17|0
1643639130000|2022-01-31 14:25:30|474.66|472.26|474.4|472|474.66|472.26|474.4|472|0
1643639140000|2022-01-31 14:25:40|474.57|472.17|474.23|471.83|474.57|472.17|474.23|471.83|0
1643639150000|2022-01-31 14:25:50|474.49|472.09|474.4|472|474.49|472.09|474.4|472|0
1643639160000|2022-01-31 14:26:00|474.74|472.34|474.4|472|474.74|472.34|474.4|472|0
1643639170000|2022-01-31 14:26:10|474.32|471.92|473.72|471.32|474.32|471.92|473.72|471.32|0
1643639180000|2022-01-31 14:26:20|473.39|470.99|473.81|471.41|473.81|471.41|473.39|470.99|0
1643639190000|2022-01-31 14:26:30|474.23|471.83|473.81|471.41|474.23|471.83|473.81|471.41|0
1643639200000|2022-01-31 14:26:40|473.72|471.32|473.72|471.32|473.89|471.49|473.72|471.32|0
1643639220000|2022-01-31 14:27:00|473.56|471.16|473.39|470.99|473.89|471.49|473.39|470.99|0
1643639230000|2022-01-31 14:27:10|473.05|470.65|473.56|471.16|473.56|471.16|473.05|470.65|0
1643639240000|2022-01-31 14:27:20|474.06|471.66|474.23|471.83|474.23|471.83|474.06|471.66|0
1643639250000|2022-01-31 14:27:30|474.06|471.66|474.06|471.66|474.32|471.92|474.06|471.66|0
1643639260000|2022-01-31 14:27:40|474.23|471.83|474.15|471.75|474.23|471.83|473.89|471.49|0
1643639270000|2022-01-31 14:27:50|474.23|471.83|473.22|470.82|474.23|471.83|473.22|470.82|0
1643639280000|2022-01-31 14:28:00|473.39|470.99|473.05|470.65|473.39|470.99|473.05|470.65|0
1643639290000|2022-01-31 14:28:10|472.8|470.4|472.54|470.14|472.8|470.4|472.54|470.14|0
1643639300000|2022-01-31 14:28:20|472.71|470.31|472.71|470.31|472.71|470.31|472.63|470.23|0
1643639310000|2022-01-31 14:28:30|472.38|469.98|472.04|469.64|472.38|469.98|472.04|469.64|0
1643639320000|2022-01-31 14:28:40|472.21|469.81|472.38|469.98|472.54|470.14|472.21|469.81|0
1643639330000|2022-01-31 14:28:50|472.54|470.14|473.05|470.65|473.05|470.65|472.54|470.14|0
1643639340000|2022-01-31 14:29:00|472.71|470.31|472.88|470.48|472.88|470.48|472.71|470.31|0
1643639350000|2022-01-31 14:29:10|472.71|470.31|472.8|470.4|472.8|470.4|472.71|470.31|0
1643639360000|2022-01-31 14:29:20|472.88|470.48|472.88|470.48|472.88|470.48|472.88|470.48|0
1643639370000|2022-01-31 14:29:30|473.05|470.65|473.55|471.15|473.55|471.15|472.88|470.48|0
1643639380000|2022-01-31 14:29:40|473.72|471.32|472.71|470.31|473.89|471.49|472.71|470.31|0
1643639390000|2022-01-31 14:29:50|472.21|469.81|472.29|469.89|472.71|470.31|472.21|469.81|0
1643639400000|2022-01-31 14:30:00|473.72|471.32|473.55|471.15|473.72|471.32|472.46|470.06|0
1643639410000|2022-01-31 14:30:10|473.39|470.99|474.57|472.17|474.57|472.17|473.39|470.99|0
1643639420000|2022-01-31 14:30:20|474.23|471.83|474.23|471.83|474.23|471.83|472.97|470.57|0
1643639430000|2022-01-31 14:30:30|474.74|472.34|475.24|472.84|475.24|472.84|474.74|472.34|0
1643639440000|2022-01-31 14:30:40|475.92|473.52|473.39|470.99|475.92|473.52|472.88|470.48|0
1643639450000|2022-01-31 14:30:50|473.05|470.65|472.37|469.97|473.05|470.65|472.37|469.97|0
1643639460000|2022-01-31 14:31:00|472.21|469.81|472.04|469.64|472.8|470.4|471.87|469.47|0
1643639470000|2022-01-31 14:31:10|472.54|470.14|474.74|472.34|474.74|472.34|472.54|470.14|0
1643639480000|2022-01-31 14:31:20|473.72|471.32|475.41|473.01|475.41|473.01|473.72|471.32|0
1643639490000|2022-01-31 14:31:30|476.09|473.69|476.43|474.03|476.43|474.03|476.09|473.69|0
1643639500000|2022-01-31 14:31:40|477.61|475.21|478.97|476.57|478.97|476.57|477.61|475.21|0
1643639510000|2022-01-31 14:31:50|479.14|476.74|478.46|476.06|479.14|476.74|478.12|475.72|0
1643639520000|2022-01-31 14:32:00|478.55|476.15|479.99|477.59|479.99|477.59|478.38|475.98|0
1643639530000|2022-01-31 14:32:10|480.16|477.76|480.84|478.44|480.84|478.44|480.16|477.76|0
1643639540000|2022-01-31 14:32:20|480.33|477.93|480.16|477.76|480.59|478.19|480.16|477.76|0
1643639550000|2022-01-31 14:32:30|479.48|477.08|480.25|477.85|480.67|478.27|479.48|477.08|0
1643639560000|2022-01-31 14:32:40|479.65|477.25|479.31|476.91|479.65|477.25|479.31|476.91|0
1643639570000|2022-01-31 14:32:50|479.48|477.08|479.65|477.25|479.65|477.25|479.48|477.08|0
1643639580000|2022-01-31 14:33:00|479.82|477.42|477.95|475.55|479.82|477.42|477.95|475.55|0
1643639590000|2022-01-31 14:33:10|476.76|474.36|477.61|475.21|477.78|475.38|476.76|474.36|0
1643639600000|2022-01-31 14:33:20|477.78|475.38|476.93|474.53|478.12|475.72|476.93|474.53|0
1643639610000|2022-01-31 14:33:30|476.6|474.2|477.1|474.7|477.44|475.04|476.6|474.2|0
1643639620000|2022-01-31 14:33:40|477.44|475.04|477.61|475.21|477.78|475.38|477.44|475.04|0
1643639630000|2022-01-31 14:33:50|477.78|475.38|477.19|474.79|477.78|475.38|477.19|474.79|0
1643639640000|2022-01-31 14:34:00|476.76|474.36|474.32|471.92|476.76|474.36|474.32|471.92|0
1643639650000|2022-01-31 14:34:10|474.06|471.66|473.22|470.82|474.06|471.66|473.22|470.82|0
1643639660000|2022-01-31 14:34:20|473.38|470.98|473.72|471.32|473.72|471.32|472.88|470.48|0
1643639670000|2022-01-31 14:34:30|473.38|470.98|471.03|468.63|473.38|470.98|471.03|468.63|0
1643639680000|2022-01-31 14:34:40|470.86|468.46|470.86|468.46|471.03|468.63|470.69|468.29|0
1643639690000|2022-01-31 14:34:50|470.69|468.29|469.35|466.95|471.2|468.8|469.35|466.95|0
1643639700000|2022-01-31 14:35:00|469.18|466.78|468.34|465.94|469.18|466.78|468.34|465.94|0
1643639710000|2022-01-31 14:35:10|468.68|466.28|469.68|467.28|469.68|467.28|468.68|466.28|0
1643639720000|2022-01-31 14:35:20|469.85|467.45|467.5|465.1|469.85|467.45|467.5|465.1|0
1643639730000|2022-01-31 14:35:30|467.67|465.27|467.09|464.69|467.67|465.27|467.09|464.69|0
1643639740000|2022-01-31 14:35:40|467.26|464.86|467|464.6|467.26|464.86|467|464.6|0
1643639750000|2022-01-31 14:35:50|466.67|464.27|467.17|464.77|467.17|464.77|466.67|464.27|0
1643639760000|2022-01-31 14:36:00|467.84|465.44|468.51|466.11|468.68|466.28|467.84|465.44|0
1643639770000|2022-01-31 14:36:10|467.84|465.44|468.34|465.94|468.84|466.44|467.84|465.44|0
1643639780000|2022-01-31 14:36:20|468.51|466.11|467.5|465.1|469.01|466.61|467.5|465.1|0
1643639790000|2022-01-31 14:36:30|467.17|464.77|467.34|464.94|467.34|464.94|466.5|464.1|0
1643639800000|2022-01-31 14:36:40|467|464.6|466.67|464.27|467|464.6|466.33|463.93|0
1643639810000|2022-01-31 14:36:50|466.5|464.1|466.67|464.27|466.67|464.27|466.33|463.93|0
1643639820000|2022-01-31 14:37:00|467.17|464.77|466.83|464.43|467.17|464.77|466.83|464.43|0
1643639830000|2022-01-31 14:37:10|467.34|464.94|466.67|464.27|467.34|464.94|466.33|463.93|0
1643639840000|2022-01-31 14:37:20|466|463.6|466.83|464.43|467|464.6|466|463.6|0
1643639850000|2022-01-31 14:37:30|467.34|464.94|468.34|465.94|468.51|466.11|467.34|464.94|0
1643639860000|2022-01-31 14:37:40|468.17|465.77|470.02|467.62|470.02|467.62|468.17|465.77|0
1643639870000|2022-01-31 14:37:50|469.51|467.11|469.01|466.61|469.68|467.28|469.01|466.61|0
1643639880000|2022-01-31 14:38:00|468.51|466.11|468.09|465.69|468.84|466.44|468.09|465.69|0
1643639890000|2022-01-31 14:38:10|468.34|465.94|468.34|465.94|468.51|466.11|467.84|465.44|0
1643639900000|2022-01-31 14:38:20|469.01|466.61|469.35|466.95|469.35|466.95|469.01|466.61|0
1643639910000|2022-01-31 14:38:30|469.51|467.11|468.68|466.28|469.51|467.11|468.6|466.2|0
1643639920000|2022-01-31 14:38:40|468.51|466.11|469.68|467.28|469.68|467.28|468.51|466.11|0
1643639930000|2022-01-31 14:38:50|469.51|467.11|469.68|467.28|470.35|467.95|469.51|467.11|0
1643639940000|2022-01-31 14:39:00|468.68|466.28|467.26|464.86|468.68|466.28|467.26|464.86|0
1643639950000|2022-01-31 14:39:10|467.09|464.69|467.59|465.19|468.09|465.69|467.09|464.69|0
1643639960000|2022-01-31 14:39:20|468.68|466.28|468.01|465.61|468.68|466.28|468.01|465.61|0
1643639970000|2022-01-31 14:39:30|468.84|466.44|468.84|466.44|469.01|466.61|468.34|465.94|0
1643639980000|2022-01-31 14:39:40|468.51|466.11|467.67|465.27|468.51|466.11|467.67|465.27|0
1643639990000|2022-01-31 14:39:50|467.34|464.94|466.83|464.43|467.34|464.94|466.83|464.43|0
1643640000000|2022-01-31 14:40:00|466.67|464.27|466.83|464.43|466.83|464.43|466.5|464.1|0
1643640010000|2022-01-31 14:40:10|466.5|464.1|466.16|463.76|466.5|464.1|466.16|463.76|0
1643640020000|2022-01-31 14:40:20|466.33|463.93|465.66|463.26|466.33|463.93|465.66|463.26|0
1643640030000|2022-01-31 14:40:30|465.5|463.1|465.33|462.93|465.5|463.1|465.16|462.76|0
1643640040000|2022-01-31 14:40:40|465.16|462.76|464.83|462.43|465.33|462.93|464.66|462.26|0
1643640050000|2022-01-31 14:40:50|465.5|463.1|465.66|463.26|465.66|463.26|465.5|463.1|0
1643640060000|2022-01-31 14:41:00|465.25|462.85|464.83|462.43|465.25|462.85|464.33|461.93|0
1643640070000|2022-01-31 14:41:10|464.66|462.26|464.33|461.93|464.66|462.26|464.33|461.93|0
1643640080000|2022-01-31 14:41:20|464.16|461.76|466.42|464.02|466.42|464.02|464.16|461.76|0
1643640090000|2022-01-31 14:41:30|465.5|463.1|465.16|462.76|465.58|463.18|465.16|462.76|0
1643640100000|2022-01-31 14:41:40|465.25|462.85|464.75|462.35|465.33|462.93|464.75|462.35|0
1643640110000|2022-01-31 14:41:50|464.49|462.09|464.33|461.93|464.66|462.26|464.33|461.93|0
1643640120000|2022-01-31 14:42:00|464.16|461.76|464.33|461.93|464.33|461.93|463.99|461.59|0
1643640130000|2022-01-31 14:42:10|464.66|462.26|463.99|461.59|464.66|462.26|463.99|461.59|0
1643640140000|2022-01-31 14:42:20|463.83|461.43|463.49|461.09|463.83|461.43|463.49|461.09|0
1643640150000|2022-01-31 14:42:30|465|462.6|465.16|462.76|465.5|463.1|465|462.6|0
1643640160000|2022-01-31 14:42:40|464.99|462.59|464.83|462.43|464.99|462.59|464.83|462.43|0
1643640170000|2022-01-31 14:42:50|465.33|462.93|465.33|462.93|465.33|462.93|464.66|462.26|0
1643640180000|2022-01-31 14:43:00|465.08|462.68|464.83|462.43|465.08|462.68|464.83|462.43|0
1643640190000|2022-01-31 14:43:10|464.66|462.26|464.83|462.43|464.83|462.43|464.33|461.93|0
1643640200000|2022-01-31 14:43:20|465.66|463.26|465.16|462.76|465.66|463.26|465.16|462.76|0
1643640210000|2022-01-31 14:43:30|464.99|462.59|464.99|462.59|465.08|462.68|464.99|462.59|0
1643640220000|2022-01-31 14:43:40|465.58|463.18|465.5|463.1|465.66|463.26|465.5|463.1|0
1643640230000|2022-01-31 14:43:50|465.66|463.26|465.66|463.26|466.16|463.76|465.66|463.26|0
1643640240000|2022-01-31 14:44:00|465.42|463.02|464.99|462.59|465.42|463.02|464.99|462.59|0
1643640250000|2022-01-31 14:44:10|464.66|462.26|464.83|462.43|464.83|462.43|464.66|462.26|0
1643640260000|2022-01-31 14:44:20|464.99|462.59|464.16|461.76|464.99|462.59|464.16|461.76|0
1643640270000|2022-01-31 14:44:30|464.83|462.43|465.66|463.26|465.66|463.26|464.83|462.43|0
1643640280000|2022-01-31 14:44:40|465.49|463.09|465.66|463.26|465.66|463.26|465.49|463.09|0
1643640290000|2022-01-31 14:44:50|465.83|463.43|465.83|463.43|465.83|463.43|465.41|463.01|0
1643640300000|2022-01-31 14:45:00|465.58|463.18|464.16|461.76|465.58|463.18|464.16|461.76|0
1643640310000|2022-01-31 14:45:10|465.16|462.76|464.49|462.09|466|463.6|464.49|462.09|0
1643640320000|2022-01-31 14:45:20|464.91|462.51|464.16|461.76|466.5|464.1|464.16|461.76|0
1643640330000|2022-01-31 14:45:30|464.83|462.43|464.16|461.76|464.83|462.43|464.16|461.76|0
1643640340000|2022-01-31 14:45:40|464.33|461.93|464.49|462.09|465.33|462.93|464.16|461.76|0
1643640350000|2022-01-31 14:45:50|464.33|461.93|464.83|462.43|465.08|462.68|464.33|461.93|0
1643640360000|2022-01-31 14:46:00|465.08|462.68|464.66|462.26|465.25|462.85|464.66|462.26|0
1643640370000|2022-01-31 14:46:10|465.16|462.76|466.5|464.1|466.5|464.1|465.16|462.76|0
1643640380000|2022-01-31 14:46:20|467|464.6|466.83|464.43|467|464.6|466.33|463.93|0
1643640390000|2022-01-31 14:46:30|466.66|464.26|466.75|464.35|467|464.6|466.66|464.26|0
1643640400000|2022-01-31 14:46:40|466.5|464.1|466.58|464.18|466.83|464.43|466.5|464.1|0
1643640410000|2022-01-31 14:46:50|466.66|464.26|466.83|464.43|467.33|464.93|466.66|464.26|0
1643640420000|2022-01-31 14:47:00|466.08|463.68|465.58|463.18|466.08|463.68|465.49|463.09|0
1643640430000|2022-01-31 14:47:10|465.83|463.43|464.49|462.09|465.83|463.43|464.49|462.09|0
1643640440000|2022-01-31 14:47:20|464.99|462.59|465.66|463.26|465.66|463.26|464.99|462.59|0
1643640450000|2022-01-31 14:47:30|465.75|463.35|465.33|462.93|465.75|463.35|465.33|462.93|0
1643640460000|2022-01-31 14:47:40|465.16|462.76|466.5|464.1|466.5|464.1|465.16|462.76|0
1643640470000|2022-01-31 14:47:50|467|464.6|466.33|463.93|467.08|464.68|466.33|463.93|0
1643640480000|2022-01-31 14:48:00|466.5|464.1|466.42|464.02|466.5|464.1|465.83|463.43|0
1643640490000|2022-01-31 14:48:10|466.66|464.26|465.99|463.59|466.66|464.26|465.99|463.59|0
1643640500000|2022-01-31 14:48:20|466.42|464.02|466.33|463.93|466.42|464.02|466.16|463.76|0
1643640510000|2022-01-31 14:48:30|467.16|464.76|468.67|466.27|468.67|466.27|467.16|464.76|0
1643640520000|2022-01-31 14:48:40|467.5|465.1|467.33|464.93|467.59|465.19|467.16|464.76|0
1643640530000|2022-01-31 14:48:50|468|465.6|467.83|465.43|468.67|466.27|467.83|465.43|0
1643640540000|2022-01-31 14:49:00|468.34|465.94|467.67|465.27|468.34|465.94|467.67|465.27|0
1643640550000|2022-01-31 14:49:10|468|465.6|468.34|465.94|468.76|466.36|468|465.6|0
1643640560000|2022-01-31 14:49:20|468.17|465.77|469.01|466.61|469.01|466.61|468.17|465.77|0
1643640570000|2022-01-31 14:49:30|469.34|466.94|469.34|466.94|469.34|466.94|469.17|466.77|0
1643640580000|2022-01-31 14:49:40|469.51|467.11|469.17|466.77|469.51|467.11|469.17|466.77|0
1643640590000|2022-01-31 14:49:50|469.34|466.94|469.09|466.69|469.34|466.94|469.09|466.69|0
1643640600000|2022-01-31 14:50:00|468.84|466.44|468.67|466.27|469.17|466.77|468.67|466.27|0
1643640610000|2022-01-31 14:50:10|469.34|466.94|469.51|467.11|469.51|467.11|469.34|466.94|0
1643640620000|2022-01-31 14:50:20|468.34|465.94|469.17|466.77|469.17|466.77|468.17|465.77|0
1643640630000|2022-01-31 14:50:30|468.93|466.53|468.67|466.27|469.09|466.69|468.67|466.27|0
1643640640000|2022-01-31 14:50:40|468.59|466.19|468.34|465.94|468.67|466.27|468.34|465.94|0
1643640650000|2022-01-31 14:50:50|468.42|466.02|469.51|467.11|469.51|467.11|468.34|465.94|0
1643640660000|2022-01-31 14:51:00|469.26|466.86|467.59|465.19|469.26|466.86|467.59|465.19|0
1643640670000|2022-01-31 14:51:10|467.67|465.27|468|465.6|468.17|465.77|467.67|465.27|0
1643640680000|2022-01-31 14:51:20|468.34|465.94|469.17|466.77|469.34|466.94|468.34|465.94|0
1643640690000|2022-01-31 14:51:30|469.01|466.61|468.26|465.86|469.01|466.61|468.26|465.86|0
1643640700000|2022-01-31 14:51:40|468|465.6|467|464.6|468.34|465.94|467|464.6|0
1643640710000|2022-01-31 14:51:50|466.66|464.26|465.83|463.43|466.66|464.26|465.83|463.43|0
1643640720000|2022-01-31 14:52:00|465.16|462.76|464.82|462.42|465.16|462.76|464.82|462.42|0
1643640730000|2022-01-31 14:52:10|464.49|462.09|463.99|461.59|464.49|462.09|463.99|461.59|0
1643640740000|2022-01-31 14:52:20|463.66|461.26|463.16|460.76|463.66|461.26|463.16|460.76|0
1643640750000|2022-01-31 14:52:30|462.66|460.26|461.99|459.59|462.66|460.26|461.99|459.59|0
1643640760000|2022-01-31 14:52:40|462.16|459.76|461.66|459.26|462.16|459.76|461.66|459.26|0
1643640770000|2022-01-31 14:52:50|461.75|459.35|461|458.6|461.75|459.35|461|458.6|0
1643640780000|2022-01-31 14:53:00|460.75|458.35|461.16|458.76|461.16|458.76|460.75|458.35|0
1643640790000|2022-01-31 14:53:10|460.83|458.43|460.83|458.43|460.83|458.43|460.83|458.43|0
1643640800000|2022-01-31 14:53:20|460.33|457.93|460|457.6|460.33|457.93|460|457.6|0
1643640810000|2022-01-31 14:53:30|460.17|457.77|460.17|457.77|460.17|457.77|460.17|457.77|0
1643640820000|2022-01-31 14:53:40|460.33|457.93|460.67|458.27|460.67|458.27|460|457.6|0
1643640830000|2022-01-31 14:53:50|460.5|458.1|460.66|458.26|460.66|458.26|460.33|457.93|0
1643640840000|2022-01-31 14:54:00|460.5|458.1|460.66|458.26|460.66|458.26|460.5|458.1|0
1643640850000|2022-01-31 14:54:10|461.16|458.76|460.83|458.43|461.16|458.76|460.83|458.43|0
1643640860000|2022-01-31 14:54:20|461.16|458.76|461|458.6|461.16|458.76|461|458.6|0
1643640870000|2022-01-31 14:54:30|460.92|458.52|463.99|461.59|463.99|461.59|460.83|458.43|0
1643640880000|2022-01-31 14:54:40|464.15|461.75|462.38|459.98|464.15|461.75|462.38|459.98|0
1643640890000|2022-01-31 14:54:50|462.21|459.81|462.54|460.14|462.54|460.14|462.21|459.81|0
1643640900000|2022-01-31 14:55:00|462.21|459.81|462.21|459.81|462.21|459.81|461.88|459.48|0
1643640910000|2022-01-31 14:55:10|462.38|459.98|461.44|459.04|462.38|459.98|460.94|458.54|0
1643640920000|2022-01-31 14:55:20|460.27|457.87|460.36|457.96|460.44|458.04|460.11|457.71|0
1643640930000|2022-01-31 14:55:30|460.44|458.04|459.86|457.46|460.44|458.04|459.78|457.38|0
1643640940000|2022-01-31 14:55:40|459.78|457.38|459.86|457.46|459.86|457.46|459.78|457.38|0
1643640950000|2022-01-31 14:55:50|459.94|457.54|460.11|457.71|460.11|457.71|459.61|457.21|0
1643640960000|2022-01-31 14:56:00|459.78|457.38|459.94|457.54|460.11|457.71|459.61|457.21|0
1643640970000|2022-01-31 14:56:10|460.03|457.63|459.78|457.38|460.03|457.63|459.44|457.04|0
1643640980000|2022-01-31 14:56:20|459.94|457.54|459.7|457.3|460.03|457.63|459.7|457.3|0
1643640990000|2022-01-31 14:56:30|459.44|457.04|459.53|457.13|459.61|457.21|459.44|457.04|0
1643641000000|2022-01-31 14:56:40|459.44|457.04|459.94|457.54|459.94|457.54|459.44|457.04|0
1643641010000|2022-01-31 14:56:50|460.11|457.71|460.44|458.04|460.77|458.37|460.11|457.71|0
1643641020000|2022-01-31 14:57:00|460.11|457.71|460.94|458.54|460.94|458.54|460.11|457.71|0
1643641030000|2022-01-31 14:57:10|460.77|458.37|461.93|459.53|461.93|459.53|460.77|458.37|0
1643641040000|2022-01-31 14:57:20|462.1|459.7|461.44|459.04|462.1|459.7|461.1|458.7|0
1643641050000|2022-01-31 14:57:30|461.1|458.7|461.77|459.37|461.77|459.37|461.1|458.7|0
1643641060000|2022-01-31 14:57:40|461.27|458.87|461.85|459.45|461.85|459.45|461.27|458.87|0
1643641070000|2022-01-31 14:57:50|462.27|459.87|461.6|459.2|462.27|459.87|461.6|459.2|0
1643641080000|2022-01-31 14:58:00|461.36|458.96|460.69|458.29|461.36|458.96|460.69|458.29|0
1643641090000|2022-01-31 14:58:10|460.94|458.54|460.61|458.21|460.94|458.54|460.61|458.21|0
1643641100000|2022-01-31 14:58:20|460.94|458.54|460.44|458.04|460.94|458.54|460.44|458.04|0
1643641110000|2022-01-31 14:58:30|460.6|458.2|460.27|457.87|460.6|458.2|460.27|457.87|0
1643641120000|2022-01-31 14:58:40|460.11|457.71|459.61|457.21|460.11|457.71|459.61|457.21|0
1643641130000|2022-01-31 14:58:50|459.78|457.38|459.94|457.54|459.94|457.54|459.61|457.21|0
1643641140000|2022-01-31 14:59:00|460.11|457.71|459.44|457.04|460.11|457.71|459.44|457.04|0
1643641150000|2022-01-31 14:59:10|459.61|457.21|459.53|457.13|459.61|457.21|459.53|457.13|0
1643641160000|2022-01-31 14:59:20|459.36|456.96|459.44|457.04|459.61|457.21|459.36|456.96|0
1643641170000|2022-01-31 14:59:30|459.28|456.88|458.28|455.88|459.28|456.88|458.28|455.88|0
1643641180000|2022-01-31 14:59:40|458.12|455.72|458.12|455.72|458.45|456.05|458.12|455.72|0
1643641190000|2022-01-31 14:59:50|457.95|455.55|457.13|454.73|457.95|455.55|457.13|454.73|0
1643641200000|2022-01-31 15:00:00|457.29|454.89|456.88|454.48|457.29|454.89|456.63|454.23|0
1643641210000|2022-01-31 15:00:10|457.46|455.06|456.63|454.23|457.46|455.06|456.63|454.23|0
1643641220000|2022-01-31 15:00:20|456.3|453.9|455.31|452.91|456.47|454.07|455.31|452.91|0
1643641230000|2022-01-31 15:00:30|455.64|453.24|455.48|453.08|455.64|453.24|455.4|453|0
1643641240000|2022-01-31 15:00:40|455.31|452.91|454.32|451.92|455.31|452.91|454.32|451.92|0
1643641250000|2022-01-31 15:00:50|453.66|451.26|453.33|450.93|453.83|451.43|453.33|450.93|0
1643641260000|2022-01-31 15:01:00|453.5|451.1|454.16|451.76|454.32|451.92|453.5|451.1|0
1643641270000|2022-01-31 15:01:10|453.66|451.26|453.5|451.1|453.83|451.43|453.33|450.93|0
1643641280000|2022-01-31 15:01:20|453.33|450.93|453.33|450.93|453.33|450.93|453.01|450.61|0
1643641290000|2022-01-31 15:01:30|453.17|450.77|453.17|450.77|453.33|450.93|453.17|450.77|0
1643641300000|2022-01-31 15:01:40|452.84|450.44|452.84|450.44|452.84|450.44|452.51|450.11|0
1643641310000|2022-01-31 15:01:50|453.01|450.61|453.01|450.61|453.01|450.61|453.01|450.61|0
1643641320000|2022-01-31 15:02:00|453.17|450.77|453.58|451.18|453.99|451.59|453.17|450.77|0
1643641330000|2022-01-31 15:02:10|453.17|450.77|451.94|449.54|453.17|450.77|451.94|449.54|0
1643641340000|2022-01-31 15:02:20|452.18|449.78|452.18|449.78|452.68|450.28|452.18|449.78|0
1643641350000|2022-01-31 15:02:30|452.51|450.11|452.02|449.62|452.51|450.11|452.02|449.62|0
1643641360000|2022-01-31 15:02:40|452.1|449.7|452.18|449.78|452.35|449.95|452.1|449.7|0
1643641370000|2022-01-31 15:02:50|452.35|449.95|452.18|449.78|452.35|449.95|452.1|449.7|0
1643641380000|2022-01-31 15:03:00|451.94|449.54|451.36|448.96|452.18|449.78|451.36|448.96|0
1643641390000|2022-01-31 15:03:10|452.02|449.62|451.53|449.13|452.02|449.62|451.53|449.13|0
1643641400000|2022-01-31 15:03:20|452.68|450.28|452.68|450.28|452.84|450.44|452.68|450.28|0
1643641410000|2022-01-31 15:03:30|452.84|450.44|453.33|450.93|453.33|450.93|452.51|450.11|0
1643641420000|2022-01-31 15:03:40|453.17|450.77|452.84|450.44|453.17|450.77|452.84|450.44|0
1643641430000|2022-01-31 15:03:50|453|450.6|454.62|452.22|454.62|452.22|453|450.6|0
1643641440000|2022-01-31 15:04:00|454.95|452.55|454.46|452.06|454.95|452.55|454.46|452.06|0
1643641450000|2022-01-31 15:04:10|454.29|451.89|454.46|452.06|454.54|452.14|454.29|451.89|0
1643641460000|2022-01-31 15:04:20|454.62|452.22|449.14|446.74|454.78|452.38|449.14|446.74|0
1643641470000|2022-01-31 15:04:30|448.81|446.41|448.65|446.25|448.81|446.41|448.65|446.25|0
1643641480000|2022-01-31 15:04:40|448.74|446.34|448.32|445.92|448.81|446.41|448.32|445.92|0
1643641490000|2022-01-31 15:04:50|448.48|446.08|449.31|446.91|449.31|446.91|448.48|446.08|0
1643641500000|2022-01-31 15:05:00|449.4|447|452.08|449.68|452.41|450.01|449.31|446.91|0
1643641510000|2022-01-31 15:05:10|452.58|450.18|453.73|451.33|453.9|451.5|452.58|450.18|0
1643641520000|2022-01-31 15:05:20|453.24|450.84|452.91|450.51|453.24|450.84|452.83|450.43|0
1643641530000|2022-01-31 15:05:30|453.57|451.17|453.57|451.17|453.65|451.25|453.4|451|0
1643641540000|2022-01-31 15:05:40|453.4|451|452.91|450.51|453.57|451.17|452.91|450.51|0
1643641550000|2022-01-31 15:05:50|453.07|450.67|452.25|449.85|453.07|450.67|452.25|449.85|0
1643641560000|2022-01-31 15:06:00|452.58|450.18|451.92|449.52|452.58|450.18|451.92|449.52|0
1643641570000|2022-01-31 15:06:10|451.42|449.02|452.25|449.85|452.25|449.85|451.26|448.86|0
1643641580000|2022-01-31 15:06:20|452.58|450.18|452.74|450.34|452.74|450.34|452.58|450.18|0
1643641590000|2022-01-31 15:06:30|452.58|450.18|452.41|450.01|452.58|450.18|452.08|449.68|0
1643641600000|2022-01-31 15:06:40|452.58|450.18|452.91|450.51|452.91|450.51|452.58|450.18|0
1643641610000|2022-01-31 15:06:50|452.74|450.34|452.74|450.34|452.91|450.51|452.41|450.01|0
1643641620000|2022-01-31 15:07:00|453.07|450.67|452.08|449.68|453.07|450.67|452.08|449.68|0
1643641630000|2022-01-31 15:07:10|451.92|449.52|450.44|448.04|451.92|449.52|450.44|448.04|0
1643641640000|2022-01-31 15:07:20|450.77|448.37|450.69|448.29|451.09|448.69|450.6|448.2|0
1643641650000|2022-01-31 15:07:30|450.44|448.04|450.36|447.96|450.52|448.12|450.36|447.96|0
1643641660000|2022-01-31 15:07:40|450.6|448.2|450.93|448.53|450.93|448.53|450.6|448.2|0
1643641670000|2022-01-31 15:07:50|450.44|448.04|450.36|447.96|450.52|448.12|450.36|447.96|0
1643641680000|2022-01-31 15:08:00|450.44|448.04|449.12|446.72|450.44|448.04|449.12|446.72|0
1643641690000|2022-01-31 15:08:10|449.29|446.89|448.47|446.07|449.29|446.89|448.47|446.07|0
1643641700000|2022-01-31 15:08:20|448.63|446.23|448.8|446.4|448.8|446.4|448.63|446.23|0
1643641710000|2022-01-31 15:08:30|448.96|446.56|448.63|446.23|448.96|446.56|448.63|446.23|0
1643641720000|2022-01-31 15:08:40|448.47|446.07|448.96|446.56|448.96|446.56|448.3|445.9|0
1643641730000|2022-01-31 15:08:50|449.12|446.72|448.14|445.74|449.37|446.97|448.14|445.74|0
1643641740000|2022-01-31 15:09:00|447.81|445.41|447|444.6|448.3|445.9|446.83|444.43|0
1643641750000|2022-01-31 15:09:10|446.83|444.43|446.18|443.78|446.83|444.43|446.18|443.78|0
1643641760000|2022-01-31 15:09:20|446.75|444.35|446.83|444.43|446.83|444.43|446.67|444.27|0
1643641770000|2022-01-31 15:09:30|446.99|444.59|446.67|444.27|446.99|444.59|446.34|443.94|0
1643641780000|2022-01-31 15:09:40|446.5|444.1|446.34|443.94|446.75|444.35|446.34|443.94|0
1643641790000|2022-01-31 15:09:50|446.18|443.78|445.85|443.45|446.18|443.78|445.85|443.45|0
1643641800000|2022-01-31 15:10:00|445.52|443.12|445.2|442.8|445.52|443.12|445.2|442.8|0
1643641810000|2022-01-31 15:10:10|445.36|442.96|444.87|442.47|445.52|443.12|444.87|442.47|0
1643641820000|2022-01-31 15:10:20|445.12|442.72|446.34|443.94|446.34|443.94|445.12|442.72|0
1643641830000|2022-01-31 15:10:30|446.01|443.61|445.85|443.45|446.01|443.61|445.36|442.96|0
1643641840000|2022-01-31 15:10:40|446.18|443.78|446.34|443.94|446.67|444.27|446.18|443.78|0
1643641850000|2022-01-31 15:10:50|446.18|443.78|448.3|445.9|448.8|446.4|446.18|443.78|0
1643641860000|2022-01-31 15:11:00|448.47|446.07|447.32|444.92|448.47|446.07|447.32|444.92|0
1643641870000|2022-01-31 15:11:10|447.48|445.08|447.32|444.92|447.48|445.08|447.32|444.92|0
1643641880000|2022-01-31 15:11:20|447.08|444.68|447.65|445.25|447.65|445.25|447.08|444.68|0
1643641890000|2022-01-31 15:11:30|447.48|445.08|447.32|444.92|447.48|445.08|447.32|444.92|0
1643641900000|2022-01-31 15:11:40|447.48|445.08|447.48|445.08|447.48|445.08|447.16|444.76|0
1643641910000|2022-01-31 15:11:50|447.32|444.92|447.48|445.08|447.65|445.25|447.32|444.92|0
1643641920000|2022-01-31 15:12:00|447.32|444.92|446.99|444.59|447.32|444.92|446.83|444.43|0
1643641930000|2022-01-31 15:12:10|447.32|444.92|446.83|444.43|447.32|444.92|446.83|444.43|0
1643641940000|2022-01-31 15:12:20|446.34|443.94|446.34|443.94|446.34|443.94|446.34|443.94|0
1643641950000|2022-01-31 15:12:30|446.5|444.1|445.69|443.29|446.5|444.1|445.69|443.29|0
1643641960000|2022-01-31 15:12:40|445.85|443.45|445.03|442.63|445.85|443.45|445.03|442.63|0
1643641970000|2022-01-31 15:12:50|445.36|442.96|445.36|442.96|445.36|442.96|445.12|442.72|0
1643641980000|2022-01-31 15:13:00|445.85|443.45|446.34|443.94|446.34|443.94|445.85|443.45|0
1643641990000|2022-01-31 15:13:10|446.67|444.27|446.18|443.78|446.67|444.27|446.18|443.78|0
1643642000000|2022-01-31 15:13:20|446.5|444.1|447.16|444.76|447.16|444.76|446.5|444.1|0
1643642010000|2022-01-31 15:13:30|446.67|444.27|447.48|445.08|447.48|445.08|446.59|444.19|0
1643642020000|2022-01-31 15:13:40|447.08|444.68|446.99|444.59|447.24|444.84|446.99|444.59|0
1643642030000|2022-01-31 15:13:50|447.16|444.76|446.99|444.59|447.16|444.76|446.83|444.43|0
1643642040000|2022-01-31 15:14:00|447.32|444.92|446.67|444.27|447.32|444.92|446.67|444.27|0
1643642050000|2022-01-31 15:14:10|446.75|444.35|447.16|444.76|447.16|444.76|446.75|444.35|0
1643642060000|2022-01-31 15:14:20|447.32|444.92|446.5|444.1|447.32|444.92|446.5|444.1|0
1643642070000|2022-01-31 15:14:30|446.01|443.61|446.18|443.78|446.18|443.78|446.01|443.61|0
1643642080000|2022-01-31 15:14:40|446.1|443.7|445.85|443.45|446.1|443.7|445.85|443.45|0
1643642090000|2022-01-31 15:14:50|446.18|443.78|446.99|444.59|446.99|444.59|446.18|443.78|0
1643642100000|2022-01-31 15:15:00|446.83|444.43|445.93|443.53|446.83|444.43|445.93|443.53|0
1643642110000|2022-01-31 15:15:10|446.99|444.59|446.34|443.94|446.99|444.59|446.34|443.94|0
1643642120000|2022-01-31 15:15:20|446.5|444.1|446.18|443.78|446.99|444.59|446.18|443.78|0
1643642130000|2022-01-31 15:15:30|446.83|444.43|445.85|443.45|446.83|444.43|445.85|443.45|0
1643642140000|2022-01-31 15:15:40|445.77|443.37|445.93|443.53|445.93|443.53|445.77|443.37|0
1643642150000|2022-01-31 15:15:50|446.01|443.61|445.03|442.63|446.01|443.61|445.03|442.63|0
1643642160000|2022-01-31 15:16:00|444.87|442.47|445.85|443.45|445.85|443.45|444.87|442.47|0
1643642170000|2022-01-31 15:16:10|446.01|443.61|445.36|442.96|446.01|443.61|445.36|442.96|0
1643642180000|2022-01-31 15:16:20|445.69|443.29|445.85|443.45|445.85|443.45|445.36|442.96|0
1643642190000|2022-01-31 15:16:30|445.36|442.96|444.95|442.55|445.36|442.96|444.95|442.55|0
1643642200000|2022-01-31 15:16:40|445.2|442.8|445.36|442.96|445.36|442.96|445.12|442.72|0
1643642210000|2022-01-31 15:16:50|444.95|442.55|445.69|443.29|445.69|443.29|444.95|442.55|0
1643642220000|2022-01-31 15:17:00|446.01|443.61|445.03|442.63|446.01|443.61|445.03|442.63|0
1643642230000|2022-01-31 15:17:10|444.87|442.47|444.87|442.47|444.87|442.47|444.71|442.31|0
1643642240000|2022-01-31 15:17:20|445.12|442.72|445.03|442.63|445.12|442.72|444.71|442.31|0
1643642250000|2022-01-31 15:17:30|444.71|442.31|445.03|442.63|445.2|442.8|444.71|442.31|0
1643642260000|2022-01-31 15:17:40|444.87|442.47|445.2|442.8|445.2|442.8|444.87|442.47|0
1643642270000|2022-01-31 15:17:50|445.03|442.63|445.52|443.12|445.52|443.12|445.03|442.63|0
1643642280000|2022-01-31 15:18:00|445.36|442.96|446.34|443.94|446.34|443.94|445.36|442.96|0
1643642290000|2022-01-31 15:18:10|445.52|443.12|445.52|443.12|445.52|443.12|445.44|443.04|0
1643642300000|2022-01-31 15:18:20|445.36|442.96|444.05|441.65|445.36|442.96|444.05|441.65|0
1643642310000|2022-01-31 15:18:30|444.22|441.82|443.4|441|444.22|441.82|443.4|441|0
1643642320000|2022-01-31 15:18:40|443.24|440.84|443.73|441.33|443.73|441.33|443.24|440.84|0
1643642330000|2022-01-31 15:18:50|443.89|441.49|445.2|442.8|445.2|442.8|443.89|441.49|0
1643642340000|2022-01-31 15:19:00|445.68|443.28|447.65|445.25|447.65|445.25|445.68|443.28|0
1643642350000|2022-01-31 15:19:10|447.48|445.08|447.73|445.33|447.73|445.33|447.48|445.08|0
1643642360000|2022-01-31 15:19:20|447.32|444.92|447.15|444.75|447.48|445.08|446.91|444.51|0
1643642370000|2022-01-31 15:19:30|447.32|444.92|447.48|445.08|447.65|445.25|447.15|444.75|0
1643642380000|2022-01-31 15:19:40|447.4|445|446.83|444.43|447.4|445|446.83|444.43|0
1643642390000|2022-01-31 15:19:50|446.99|444.59|446.91|444.51|447.73|445.33|446.91|444.51|0
1643642400000|2022-01-31 15:20:00|446.59|444.19|446.5|444.1|446.59|444.19|446.34|443.94|0
1643642410000|2022-01-31 15:20:10|446.99|444.59|446.17|443.77|447.15|444.75|446.17|443.77|0
1643642420000|2022-01-31 15:20:20|446.5|444.1|446.1|443.7|446.5|444.1|446.1|443.7|0
1643642430000|2022-01-31 15:20:30|446.17|443.77|446.5|444.1|446.5|444.1|446.17|443.77|0
1643642440000|2022-01-31 15:20:40|446.66|444.26|446.66|444.26|446.99|444.59|446.66|444.26|0
1643642450000|2022-01-31 15:20:50|446.75|444.35|447.32|444.92|447.32|444.92|446.5|444.1|0
1643642460000|2022-01-31 15:21:00|446.34|443.94|445.52|443.12|446.34|443.94|445.36|442.96|0
1643642470000|2022-01-31 15:21:10|445.44|443.04|446.17|443.77|446.17|443.77|445.44|443.04|0
1643642480000|2022-01-31 15:21:20|446.5|444.1|447.14|444.74|447.14|444.74|445.77|443.37|0
1643642490000|2022-01-31 15:21:30|447.07|444.67|446.66|444.26|447.07|444.67|446.66|444.26|0
1643642500000|2022-01-31 15:21:40|447.47|445.07|446.82|444.42|447.47|445.07|446.82|444.42|0
1643642510000|2022-01-31 15:21:50|446.65|444.25|446|443.6|446.82|444.42|446|443.6|0
1643642520000|2022-01-31 15:22:00|446.09|443.69|445.35|442.95|446.09|443.69|445.19|442.79|0
1643642530000|2022-01-31 15:22:10|444.7|442.3|444.79|442.39|444.87|442.47|444.7|442.3|0
1643642540000|2022-01-31 15:22:20|444.22|441.82|444.22|441.82|444.22|441.82|443.98|441.58|0
1643642550000|2022-01-31 15:22:30|444.05|441.65|442.11|439.71|444.05|441.65|441.87|439.47|0
1643642560000|2022-01-31 15:22:40|442.27|439.87|441.78|439.38|442.27|439.87|441.78|439.38|0
1643642570000|2022-01-31 15:22:50|441.95|439.55|441.95|439.55|442.11|439.71|441.78|439.38|0
1643642580000|2022-01-31 15:23:00|442.27|439.87|442.59|440.19|442.68|440.28|442.27|439.87|0
1643642590000|2022-01-31 15:23:10|442.27|439.87|441.78|439.38|442.27|439.87|441.78|439.38|0
1643642600000|2022-01-31 15:23:20|441.46|439.06|442.43|440.03|442.43|440.03|441.46|439.06|0
1643642610000|2022-01-31 15:23:30|441.95|439.55|442.43|440.03|442.43|440.03|441.78|439.38|0
1643642620000|2022-01-31 15:23:40|442.92|440.52|445.15|442.75|445.48|443.08|442.92|440.52|0
1643642630000|2022-01-31 15:23:50|444.99|442.59|445.15|442.75|445.15|442.75|444.67|442.27|0
1643642640000|2022-01-31 15:24:00|445.8|443.4|443.68|441.28|446.12|443.72|443.68|441.28|0
1643642650000|2022-01-31 15:24:10|444|441.6|444.82|442.42|445.3|442.9|444|441.6|0
1643642660000|2022-01-31 15:24:20|444.98|442.58|444.68|442.28|444.98|442.58|444.52|442.12|0
1643642670000|2022-01-31 15:24:30|444.85|442.45|444.36|441.96|444.85|442.45|444.36|441.96|0
1643642680000|2022-01-31 15:24:40|444.2|441.8|443.71|441.31|444.36|441.96|443.71|441.31|0
1643642690000|2022-01-31 15:24:50|443.87|441.47|444.04|441.64|444.04|441.64|443.55|441.15|0
1643642700000|2022-01-31 15:25:00|443.87|441.47|443.39|440.99|443.87|441.47|443.23|440.83|0
1643642710000|2022-01-31 15:25:10|443.55|441.15|443.39|440.99|443.55|441.15|443.22|440.82|0
1643642720000|2022-01-31 15:25:20|443.22|440.82|443.87|441.47|443.87|441.47|443.22|440.82|0
1643642730000|2022-01-31 15:25:30|443.8|441.4|445.5|443.1|445.66|443.26|443.8|441.4|0
1643642740000|2022-01-31 15:25:40|444.91|442.51|445.56|443.16|445.56|443.16|444.91|442.51|0
1643642750000|2022-01-31 15:25:50|445.72|443.32|445.42|443.02|446.53|444.13|445.42|443.02|0
1643642760000|2022-01-31 15:26:00|445.09|442.69|445.25|442.85|445.42|443.02|445.09|442.69|0
1643642770000|2022-01-31 15:26:10|445.42|443.02|444.61|442.21|445.42|443.02|444.61|442.21|0
1643642780000|2022-01-31 15:26:20|444.93|442.53|444.93|442.53|445.09|442.69|444.77|442.37|0
1643642790000|2022-01-31 15:26:30|445.42|443.02|446.15|443.75|446.15|443.75|445.42|443.02|0
1643642800000|2022-01-31 15:26:40|446.23|443.83|445.58|443.18|446.55|444.15|445.58|443.18|0
1643642810000|2022-01-31 15:26:50|446.07|443.67|446.48|444.08|446.48|444.08|446.07|443.67|0
1643642820000|2022-01-31 15:27:00|446.39|443.99|445.99|443.59|446.39|443.99|445.74|443.34|0
1643642830000|2022-01-31 15:27:10|445.74|443.34|445.74|443.34|445.9|443.5|445.74|443.34|0
1643642840000|2022-01-31 15:27:20|445.58|443.18|445.58|443.18|445.74|443.34|445.5|443.1|0
1643642850000|2022-01-31 15:27:30|445.9|443.5|446.07|443.67|446.07|443.67|445.9|443.5|0
1643642860000|2022-01-31 15:27:40|446.72|444.32|446.48|444.08|446.72|444.32|446.48|444.08|0
1643642870000|2022-01-31 15:27:50|446.55|444.15|446.07|443.67|446.55|444.15|445.99|443.59|0
1643642880000|2022-01-31 15:28:00|445.83|443.43|446.23|443.83|446.23|443.83|445.66|443.26|0
1643642890000|2022-01-31 15:28:10|446.72|444.32|448.51|446.11|448.51|446.11|446.72|444.32|0
1643642900000|2022-01-31 15:28:20|447.69|445.29|447.86|445.46|447.86|445.46|447.69|445.29|0
1643642910000|2022-01-31 15:28:30|447.69|445.29|448.18|445.78|448.18|445.78|447.69|445.29|0
1643642920000|2022-01-31 15:28:40|448.43|446.03|448.51|446.11|448.67|446.27|448.35|445.95|0
1643642930000|2022-01-31 15:28:50|449.16|446.76|448.83|446.43|449.16|446.76|448.83|446.43|0
1643642940000|2022-01-31 15:29:00|448.43|446.03|448.51|446.11|448.51|446.11|448.02|445.62|0
1643642950000|2022-01-31 15:29:10|448.59|446.19|448.83|446.43|449|446.6|448.51|446.11|0
1643642960000|2022-01-31 15:29:20|448.51|446.11|448.59|446.19|448.59|446.19|448.51|446.11|0
1643642970000|2022-01-31 15:29:30|448.67|446.27|450.47|448.07|450.47|448.07|448.67|446.27|0
1643642980000|2022-01-31 15:29:40|450.39|447.99|450.63|448.23|450.63|448.23|450.39|447.99|0
1643642990000|2022-01-31 15:29:50|450.47|448.07|450.8|448.4|450.96|448.56|450.47|448.07|0
1643643000000|2022-01-31 15:30:00|450.96|448.56|450.3|447.9|450.96|448.56|450.3|447.9|0
1643643010000|2022-01-31 15:30:10|449.65|447.25|448.83|446.43|449.9|447.5|448.83|446.43|0
1643643020000|2022-01-31 15:30:20|449|446.6|448.35|445.95|449.16|446.76|448.35|445.95|0
1643643030000|2022-01-31 15:30:30|448.43|446.03|448.67|446.27|448.67|446.27|448.43|446.03|0
1643643040000|2022-01-31 15:30:40|449|446.6|449.41|447.01|449.49|447.09|449|446.6|0
1643643050000|2022-01-31 15:30:50|450.39|447.99|451.21|448.81|451.21|448.81|450.39|447.99|0
1643643060000|2022-01-31 15:31:00|451.94|449.54|452.11|449.71|452.6|450.2|451.94|449.54|0
1643643070000|2022-01-31 15:31:10|451.61|449.21|451.61|449.21|451.61|449.21|451.45|449.05|0
1643643080000|2022-01-31 15:31:20|451.21|448.81|451.12|448.72|451.29|448.89|451.12|448.72|0
1643643090000|2022-01-31 15:31:30|450.47|448.07|451.12|448.72|451.12|448.72|450.47|448.07|0
1643643100000|2022-01-31 15:31:40|450.79|448.39|449.65|447.25|450.79|448.39|449.65|447.25|0
1643643110000|2022-01-31 15:31:50|449|446.6|448.67|446.27|449.49|447.09|448.67|446.27|0
1643643120000|2022-01-31 15:32:00|448.83|446.43|449|446.6|449|446.6|448.83|446.43|0
1643643130000|2022-01-31 15:32:10|448.83|446.43|449.32|446.92|449.32|446.92|448.43|446.03|0
1643643140000|2022-01-31 15:32:20|449.49|447.09|450.14|447.74|450.14|447.74|449.49|447.09|0
1643643150000|2022-01-31 15:32:30|449.81|447.41|449.65|447.25|449.81|447.41|449.65|447.25|0
1643643160000|2022-01-31 15:32:40|450.39|447.99|449.81|447.41|450.39|447.99|449.81|447.41|0
1643643170000|2022-01-31 15:32:50|449.32|446.92|449.81|447.41|449.81|447.41|449.32|446.92|0
1643643180000|2022-01-31 15:33:00|449.49|447.09|449.57|447.17|449.57|447.17|449.32|446.92|0
1643643190000|2022-01-31 15:33:10|449.49|447.09|449.24|446.84|450.14|447.74|449.24|446.84|0
1643643200000|2022-01-31 15:33:20|449|446.6|449.08|446.68|449.24|446.84|449|446.6|0
1643643210000|2022-01-31 15:33:30|449.16|446.76|448.02|445.62|449.16|446.76|448.02|445.62|0
1643643220000|2022-01-31 15:33:40|447.2|444.8|447.53|445.13|447.53|445.13|447.2|444.8|0
1643643230000|2022-01-31 15:33:50|447.69|445.29|448.18|445.78|448.34|445.94|447.69|445.29|0
1643643240000|2022-01-31 15:34:00|448.34|445.94|448.67|446.27|448.67|446.27|448.34|445.94|0
1643643250000|2022-01-31 15:34:10|448.27|445.87|447.85|445.45|448.43|446.03|447.85|445.45|0
1643643260000|2022-01-31 15:34:20|448.02|445.62|448.34|445.94|448.34|445.94|447.69|445.29|0
1643643270000|2022-01-31 15:34:30|447.85|445.45|448.34|445.94|448.34|445.94|447.85|445.45|0
1643643280000|2022-01-31 15:34:40|448.67|446.27|449.24|446.84|449.32|446.92|448.67|446.27|0
1643643290000|2022-01-31 15:34:50|449|446.6|448.27|445.87|449|446.6|448.27|445.87|0
1643643300000|2022-01-31 15:35:00|448.18|445.78|448.67|446.27|448.67|446.27|448.18|445.78|0
1643643310000|2022-01-31 15:35:10|447.85|445.45|448.67|446.27|448.67|446.27|447.85|445.45|0
1643643320000|2022-01-31 15:35:20|448.51|446.11|447.69|445.29|448.51|446.11|447.69|445.29|0
1643643330000|2022-01-31 15:35:30|447.2|444.8|446.55|444.15|447.2|444.8|446.55|444.15|0
1643643340000|2022-01-31 15:35:40|446.71|444.31|447.04|444.64|447.04|444.64|446.47|444.07|0
1643643350000|2022-01-31 15:35:50|447.37|444.97|446.71|444.31|447.37|444.97|446.55|444.15|0
1643643360000|2022-01-31 15:36:00|446.39|443.99|446.06|443.66|446.39|443.99|446.06|443.66|0
1643643370000|2022-01-31 15:36:10|446.23|443.83|447.85|445.45|447.85|445.45|446.23|443.83|0
1643643380000|2022-01-31 15:36:20|448.18|445.78|447.61|445.21|448.18|445.78|447.2|444.8|0
1643643390000|2022-01-31 15:36:30|447.69|445.29|447.61|445.21|447.69|445.29|447.45|445.05|0
1643643400000|2022-01-31 15:36:40|447.69|445.29|447.04|444.64|447.69|445.29|447.04|444.64|0
1643643410000|2022-01-31 15:36:50|447.85|445.45|449.08|446.68|449.08|446.68|447.85|445.45|0
1643643420000|2022-01-31 15:37:00|448.92|446.52|448.83|446.43|449.32|446.92|448.83|446.43|0
1643643430000|2022-01-31 15:37:10|450.63|448.23|450.22|447.82|450.63|448.23|450.22|447.82|0
1643643440000|2022-01-31 15:37:20|449.49|447.09|448.92|446.52|449.49|447.09|448.75|446.35|0
1643643450000|2022-01-31 15:37:30|448.83|446.43|450.79|448.39|450.79|448.39|448.83|446.43|0
1643643460000|2022-01-31 15:37:40|450.88|448.48|450.79|448.39|450.88|448.48|450.71|448.31|0
1643643470000|2022-01-31 15:37:50|450.55|448.15|450.55|448.15|450.55|448.15|450.3|447.9|0
1643643480000|2022-01-31 15:38:00|450.22|447.82|450.14|447.74|450.39|447.99|450.14|447.74|0
1643643490000|2022-01-31 15:38:10|450.06|447.66|449.65|447.25|450.06|447.66|449.65|447.25|0
1643643500000|2022-01-31 15:38:20|450.14|447.74|450.22|447.82|450.3|447.9|450.14|447.74|0
1643643510000|2022-01-31 15:38:30|450.14|447.74|449.9|447.5|450.14|447.74|449.9|447.5|0
1643643520000|2022-01-31 15:38:40|448.63|446.23|448.55|446.15|448.8|446.4|448.55|446.15|0
1643643530000|2022-01-31 15:38:50|448.96|446.56|449.05|446.65|449.12|446.72|448.88|446.48|0
1643643540000|2022-01-31 15:39:00|448.8|446.4|449.37|446.97|449.37|446.97|448.55|446.15|0
1643643550000|2022-01-31 15:39:10|449.86|447.46|448.31|445.91|449.86|447.46|448.31|445.91|0
1643643560000|2022-01-31 15:39:20|448.47|446.07|449.54|447.14|449.54|447.14|448.47|446.07|0
1643643570000|2022-01-31 15:39:30|449.86|447.46|449.37|446.97|449.86|447.46|449.37|446.97|0
1643643580000|2022-01-31 15:39:40|449.7|447.3|449.29|446.89|449.7|447.3|449.12|446.72|0
1643643590000|2022-01-31 15:39:50|449.78|447.38|449.62|447.22|449.86|447.46|449.62|447.22|0
1643643600000|2022-01-31 15:40:00|449.78|447.38|451.25|448.85|451.25|448.85|449.78|447.38|0
1643643610000|2022-01-31 15:40:10|450.76|448.36|450.27|447.87|450.76|448.36|450.27|447.87|0
1643643620000|2022-01-31 15:40:20|450.93|448.53|450.52|448.12|450.93|448.53|450.43|448.03|0
1643643630000|2022-01-31 15:40:30|450.76|448.36|450.76|448.36|451.25|448.85|450.76|448.36|0
1643643640000|2022-01-31 15:40:40|450.27|447.87|451.42|449.02|451.42|449.02|450.27|447.87|0
1643643650000|2022-01-31 15:40:50|451.91|449.51|452.08|449.68|452.08|449.68|451.91|449.51|0
1643643660000|2022-01-31 15:41:00|451.91|449.51|452.24|449.84|452.24|449.84|451.91|449.51|0
1643643670000|2022-01-31 15:41:10|452.08|449.68|451.75|449.35|452.08|449.68|451.75|449.35|0
1643643680000|2022-01-31 15:41:20|451.58|449.18|451.83|449.43|452.08|449.68|451.58|449.18|0
1643643690000|2022-01-31 15:41:30|451.42|449.02|450.43|448.03|451.42|449.02|450.43|448.03|0
1643643700000|2022-01-31 15:41:40|450.68|448.28|450.93|448.53|451.09|448.69|450.68|448.28|0
1643643710000|2022-01-31 15:41:50|451.25|448.85|451.67|449.27|451.67|449.27|451.25|448.85|0
1643643720000|2022-01-31 15:42:00|452.08|449.68|452.08|449.68|452.08|449.68|451.91|449.51|0
1643643730000|2022-01-31 15:42:10|452.24|449.84|451.58|449.18|452.24|449.84|451.58|449.18|0
1643643740000|2022-01-31 15:42:20|451.75|449.35|452.08|449.68|452.08|449.68|451.75|449.35|0
1643643750000|2022-01-31 15:42:30|451.91|449.51|451.42|449.02|451.91|449.51|451.42|449.02|0
1643643760000|2022-01-31 15:42:40|451.09|448.69|451.91|449.51|451.91|449.51|451.09|448.69|0
1643643770000|2022-01-31 15:42:50|451.58|449.18|451.09|448.69|451.58|449.18|451.09|448.69|0
1643643780000|2022-01-31 15:43:00|451.58|449.18|451.91|449.51|452.08|449.68|451.58|449.18|0
1643643790000|2022-01-31 15:43:10|451.42|449.02|451.5|449.1|451.5|449.1|451.42|449.02|0
1643643800000|2022-01-31 15:43:20|450.76|448.36|449.78|447.38|450.76|448.36|449.78|447.38|0
1643643810000|2022-01-31 15:43:30|449.45|447.05|449.45|447.05|449.45|447.05|449.37|446.97|0
1643643820000|2022-01-31 15:43:40|449.37|446.97|448.47|446.07|449.37|446.97|448.47|446.07|0
1643643830000|2022-01-31 15:43:50|448.14|445.74|448.63|446.23|448.63|446.23|448.14|445.74|0
1643643840000|2022-01-31 15:44:00|449.12|446.72|448.3|445.9|449.12|446.72|448.3|445.9|0
1643643850000|2022-01-31 15:44:10|447.81|445.41|447.98|445.58|447.98|445.58|447.49|445.09|0
1643643860000|2022-01-31 15:44:20|448.63|446.23|448.06|445.66|448.63|446.23|447.98|445.58|0
1643643870000|2022-01-31 15:44:30|447.98|445.58|447.65|445.25|448.3|445.9|447.65|445.25|0
1643643880000|2022-01-31 15:44:40|447.98|445.58|447.98|445.58|447.98|445.58|447.98|445.58|0
1643643890000|2022-01-31 15:44:50|448.47|446.07|447.65|445.25|448.47|446.07|447.65|445.25|0
1643643900000|2022-01-31 15:45:00|448.14|445.74|448.47|446.07|448.47|446.07|448.14|445.74|0
1643643910000|2022-01-31 15:45:10|449.12|446.72|448.63|446.23|449.12|446.72|448.14|445.74|0
1643643920000|2022-01-31 15:45:20|449.29|446.89|448.79|446.39|449.29|446.89|448.79|446.39|0
1643643930000|2022-01-31 15:45:30|448.72|446.32|449.45|447.05|449.45|447.05|448.72|446.32|0
1643643940000|2022-01-31 15:45:40|450.1|447.7|450.27|447.87|450.76|448.36|450.1|447.7|0
1643643950000|2022-01-31 15:45:50|450.6|448.2|450.92|448.52|450.92|448.52|450.43|448.03|0
1643643960000|2022-01-31 15:46:00|450.76|448.36|450.6|448.2|450.76|448.36|450.43|448.03|0
1643643970000|2022-01-31 15:46:10|451.91|449.51|451.91|449.51|452.24|449.84|451.75|449.35|0
1643643980000|2022-01-31 15:46:20|452.07|449.67|452.24|449.84|452.24|449.84|452.07|449.67|0
1643643990000|2022-01-31 15:46:30|452|449.6|452.07|449.67|452.24|449.84|452|449.6|0
1643644000000|2022-01-31 15:46:40|451.67|449.27|451.75|449.35|451.75|449.35|451.67|449.27|0
1643644010000|2022-01-31 15:46:50|451.58|449.18|451.75|449.35|451.75|449.35|451.42|449.02|0
1643644020000|2022-01-31 15:47:00|451.91|449.51|452.24|449.84|452.24|449.84|451.83|449.43|0
1643644030000|2022-01-31 15:47:10|453.06|450.66|451.91|449.51|453.06|450.66|451.75|449.35|0
1643644040000|2022-01-31 15:47:20|452.24|449.84|452.57|450.17|452.57|450.17|452.24|449.84|0
1643644050000|2022-01-31 15:47:30|452.4|450|452.9|450.5|452.9|450.5|452.4|450|0
1643644060000|2022-01-31 15:47:40|452.73|450.33|453.06|450.66|453.06|450.66|452.73|450.33|0
1643644070000|2022-01-31 15:47:50|452.9|450.5|452.98|450.58|452.98|450.58|452.65|450.25|0
1643644080000|2022-01-31 15:48:00|452.73|450.33|452.73|450.33|452.73|450.33|452.57|450.17|0
1643644090000|2022-01-31 15:48:10|452.57|450.17|452.24|449.84|452.57|450.17|452.24|449.84|0
1643644100000|2022-01-31 15:48:20|452.07|449.67|451.91|449.51|452.57|450.17|451.91|449.51|0
1643644110000|2022-01-31 15:48:30|451.58|449.18|451.91|449.51|452.07|449.67|451.58|449.18|0
1643644120000|2022-01-31 15:48:40|451.58|449.18|451.5|449.1|451.58|449.18|451.09|448.69|0
1643644130000|2022-01-31 15:48:50|451.42|449.02|450.6|448.2|451.42|449.02|450.6|448.2|0
1643644140000|2022-01-31 15:49:00|450.92|448.52|450.19|447.79|450.92|448.52|450.1|447.7|0
1643644150000|2022-01-31 15:49:10|449.94|447.54|449.61|447.21|449.94|447.54|449.61|447.21|0
1643644160000|2022-01-31 15:49:20|449.45|447.05|449.45|447.05|449.45|447.05|449.28|446.88|0
1643644170000|2022-01-31 15:49:30|450.1|447.7|449.78|447.38|450.1|447.7|449.78|447.38|0
1643644180000|2022-01-31 15:49:40|449.61|447.21|450.6|448.2|450.6|448.2|449.61|447.21|0
1643644190000|2022-01-31 15:49:50|450.35|447.95|450.02|447.62|450.35|447.95|450.02|447.62|0
1643644200000|2022-01-31 15:50:00|450.1|447.7|450.02|447.62|450.1|447.7|449.61|447.21|0
1643644210000|2022-01-31 15:50:10|450.19|447.79|449.78|447.38|450.43|448.03|449.61|447.21|0
1643644220000|2022-01-31 15:50:20|449.28|446.88|447.98|445.58|449.28|446.88|447.98|445.58|0
1643644230000|2022-01-31 15:50:30|447.48|445.08|446.99|444.59|447.48|445.08|446.99|444.59|0
1643644240000|2022-01-31 15:50:40|446.67|444.27|446.75|444.35|446.75|444.35|446.51|444.11|0
1643644250000|2022-01-31 15:50:50|447.57|445.17|446.83|444.43|447.57|445.17|446.83|444.43|0
1643644260000|2022-01-31 15:51:00|446.18|443.78|445.12|442.72|446.18|443.78|445.12|442.72|0
1643644270000|2022-01-31 15:51:10|445.2|442.8|444.55|442.15|445.2|442.8|444.55|442.15|0
1643644280000|2022-01-31 15:51:20|444.71|442.31|444.88|442.48|445.69|443.29|444.71|442.31|0
1643644290000|2022-01-31 15:51:30|444.55|442.15|445.29|442.89|445.29|442.89|444.55|442.15|0
1643644300000|2022-01-31 15:51:40|445.2|442.8|444.96|442.56|445.2|442.8|444.88|442.48|0
1643644310000|2022-01-31 15:51:50|444.71|442.31|444.71|442.31|444.88|442.48|444.39|441.99|0
1643644320000|2022-01-31 15:52:00|444.88|442.48|445.2|442.8|445.2|442.8|444.71|442.31|0
1643644330000|2022-01-31 15:52:10|445.29|442.89|445.04|442.64|445.36|442.96|445.04|442.64|0
1643644340000|2022-01-31 15:52:20|445.2|442.8|445.36|442.96|445.36|442.96|444.8|442.4|0
1643644350000|2022-01-31 15:52:30|445.2|442.8|445.36|442.96|445.36|442.96|445.04|442.64|0
1643644360000|2022-01-31 15:52:40|445.53|443.13|445.36|442.96|445.85|443.45|445.36|442.96|0
1643644370000|2022-01-31 15:52:50|445.2|442.8|444.71|442.31|445.2|442.8|444.71|442.31|0
1643644380000|2022-01-31 15:53:00|444.8|442.4|444.06|441.66|444.8|442.4|444.06|441.66|0
1643644390000|2022-01-31 15:53:10|444.22|441.82|444.22|441.82|444.71|442.31|444.22|441.82|0
1643644400000|2022-01-31 15:53:20|444.06|441.66|443.82|441.42|444.06|441.66|443.82|441.42|0
1643644410000|2022-01-31 15:53:30|443.41|441.01|443.82|441.42|443.98|441.58|443.41|441.01|0
1643644420000|2022-01-31 15:53:40|443.74|441.34|443.74|441.34|443.74|441.34|443.57|441.17|0
1643644430000|2022-01-31 15:53:50|443.9|441.5|444.06|441.66|444.06|441.66|443.74|441.34|0
1643644440000|2022-01-31 15:54:00|443.57|441.17|443.57|441.17|443.57|441.17|443.57|441.17|0
1643644450000|2022-01-31 15:54:10|443.25|440.85|444.22|441.82|444.22|441.82|443.25|440.85|0
1643644460000|2022-01-31 15:54:20|444.06|441.66|444.96|442.56|444.96|442.56|444.06|441.66|0
1643644470000|2022-01-31 15:54:30|444.47|442.07|444.31|441.91|444.47|442.07|444.31|441.91|0
1643644480000|2022-01-31 15:54:40|444.55|442.15|444.39|441.99|444.55|442.15|444.39|441.99|0
1643644490000|2022-01-31 15:54:50|444.22|441.82|444.71|442.31|444.71|442.31|444.22|441.82|0
1643644500000|2022-01-31 15:55:00|444.39|441.99|444.39|441.99|444.39|441.99|444.22|441.82|0
1643644510000|2022-01-31 15:55:10|444.47|442.07|444.39|441.99|444.47|442.07|444.39|441.99|0
1643644520000|2022-01-31 15:55:20|444.8|442.4|444.55|442.15|444.8|442.4|444.55|442.15|0
1643644530000|2022-01-31 15:55:30|445.04|442.64|444.55|442.15|445.04|442.64|444.39|441.99|0
1643644540000|2022-01-31 15:55:40|444.06|441.66|444.22|441.82|444.22|441.82|444.06|441.66|0
1643644550000|2022-01-31 15:55:50|444.06|441.66|443.82|441.42|444.06|441.66|443.82|441.42|0
1643644560000|2022-01-31 15:56:00|444.06|441.66|444.55|442.15|444.55|442.15|444.06|441.66|0
1643644570000|2022-01-31 15:56:10|445.53|443.13|445.85|443.45|446.1|443.7|445.53|443.13|0
1643644580000|2022-01-31 15:56:20|445.36|442.96|444.47|442.07|445.36|442.96|444.31|441.91|0
1643644590000|2022-01-31 15:56:30|444.8|442.4|445.04|442.64|445.04|442.64|444.8|442.4|0
1643644600000|2022-01-31 15:56:40|445.53|443.13|446.01|443.61|446.01|443.61|445.53|443.13|0
1643644610000|2022-01-31 15:56:50|446.67|444.27|446.23|443.83|446.96|444.56|446.23|443.83|0
1643644620000|2022-01-31 15:57:00|445.98|443.58|445.98|443.58|445.98|443.58|445.82|443.42|0
1643644630000|2022-01-31 15:57:10|445.65|443.25|444.44|442.04|445.82|443.42|444.44|442.04|0
1643644640000|2022-01-31 15:57:20|444.35|441.95|444.35|441.95|444.35|441.95|444.03|441.63|0
1643644650000|2022-01-31 15:57:30|444.52|442.12|444.35|441.95|444.68|442.28|444.35|441.95|0
1643644660000|2022-01-31 15:57:40|444.19|441.79|444.44|442.04|444.44|442.04|444.19|441.79|0
1643644670000|2022-01-31 15:57:50|444.52|442.12|444.19|441.79|444.52|442.12|444.19|441.79|0
1643644680000|2022-01-31 15:58:00|444.35|441.95|444.68|442.28|444.68|442.28|444.35|441.95|0
1643644690000|2022-01-31 15:58:10|445.09|442.69|443.87|441.47|445.09|442.69|443.87|441.47|0
1643644700000|2022-01-31 15:58:20|444.03|441.63|445.33|442.93|445.33|442.93|444.03|441.63|0
1643644710000|2022-01-31 15:58:30|445.01|442.61|446.8|444.4|446.8|444.4|445.01|442.61|0
1643644720000|2022-01-31 15:58:40|446.31|443.91|447.54|445.14|447.54|445.14|446.31|443.91|0
1643644730000|2022-01-31 15:58:50|447.79|445.39|446.64|444.24|447.79|445.39|446.64|444.24|0
1643644740000|2022-01-31 15:59:00|446.31|443.91|445.5|443.1|446.31|443.91|445.5|443.1|0
1643644750000|2022-01-31 15:59:10|445.82|443.42|445.33|442.93|445.82|443.42|445.33|442.93|0
1643644760000|2022-01-31 15:59:20|445.66|443.26|445.66|443.26|445.99|443.59|445.5|443.1|0
1643644770000|2022-01-31 15:59:30|445.33|442.93|445.66|443.26|445.82|443.42|445.33|442.93|0
1643644780000|2022-01-31 15:59:40|445.17|442.77|444.44|442.04|445.17|442.77|444.44|442.04|0
1643644790000|2022-01-31 15:59:50|444.52|442.12|443.7|441.3|444.52|442.12|443.7|441.3|0
1643644800000|2022-01-31 16:00:00|444.03|441.63|443.05|440.65|444.03|441.63|443.05|440.65|0
1643644810000|2022-01-31 16:00:10|443.13|440.73|442.72|440.32|443.13|440.73|442.72|440.32|0
1643644820000|2022-01-31 16:00:20|441.75|439.35|441.75|439.35|441.75|439.35|441.59|439.19|0
1643644830000|2022-01-31 16:00:30|441.91|439.51|442.24|439.84|442.4|440|441.91|439.51|0
1643644840000|2022-01-31 16:00:40|442.72|440.32|442.4|440|442.72|440.32|442.24|439.84|0
1643644850000|2022-01-31 16:00:50|442.24|439.84|442.4|440|442.4|440|442.24|439.84|0
1643644860000|2022-01-31 16:01:00|442.24|439.84|442.24|439.84|442.4|440|441.91|439.51|0
1643644870000|2022-01-31 16:01:10|442.32|439.92|442.32|439.92|442.32|439.92|442.07|439.67|0
1643644880000|2022-01-31 16:01:20|442.89|440.49|442.65|440.25|442.89|440.49|442.48|440.08|0
1643644890000|2022-01-31 16:01:30|443.21|440.81|442.72|440.32|443.7|441.3|442.72|440.32|0
1643644900000|2022-01-31 16:01:40|443.21|440.81|443.21|440.81|443.21|440.81|443.21|440.81|0
1643644910000|2022-01-31 16:01:50|443.05|440.65|443.38|440.98|443.7|441.3|443.05|440.65|0
1643644920000|2022-01-31 16:02:00|443.13|440.73|442.48|440.08|443.13|440.73|442.48|440.08|0
1643644930000|2022-01-31 16:02:10|442.4|440|443.05|440.65|443.05|440.65|442.4|440|0
1643644940000|2022-01-31 16:02:20|442.56|440.16|442.4|440|442.65|440.25|442.4|440|0
1643644950000|2022-01-31 16:02:30|442.89|440.49|442.24|439.84|442.89|440.49|442.24|439.84|0
1643644960000|2022-01-31 16:02:40|442.4|440|442.56|440.16|442.56|440.16|442.4|440|0
1643644970000|2022-01-31 16:02:50|442.72|440.32|442.07|439.67|442.72|440.32|442.07|439.67|0
1643644980000|2022-01-31 16:03:00|441.75|439.35|441.59|439.19|441.75|439.35|441.59|439.19|0
1643644990000|2022-01-31 16:03:10|441.91|439.51|442.07|439.67|442.24|439.84|441.91|439.51|0
1643645000000|2022-01-31 16:03:20|442.24|439.84|442.4|440|442.56|440.16|442.24|439.84|0
1643645010000|2022-01-31 16:03:30|442.72|440.32|442.72|440.32|442.72|440.32|442.72|440.32|0
1643645020000|2022-01-31 16:03:40|442.4|440|442.89|440.49|442.89|440.49|442.4|440|0
1643645030000|2022-01-31 16:03:50|442.72|440.32|442.72|440.32|442.89|440.49|442.72|440.32|0
1643645040000|2022-01-31 16:04:00|442.89|440.49|441.91|439.51|442.89|440.49|441.91|439.51|0
1643645050000|2022-01-31 16:04:10|441.75|439.35|442.4|440|442.56|440.16|441.75|439.35|0
1643645060000|2022-01-31 16:04:20|442.72|440.32|443.21|440.81|443.21|440.81|442.56|440.16|0
1643645070000|2022-01-31 16:04:30|443.37|440.97|443.3|440.9|443.37|440.97|443.3|440.9|0
1643645080000|2022-01-31 16:04:40|443.37|440.97|443.37|440.97|443.54|441.14|443.37|440.97|0
1643645090000|2022-01-31 16:04:50|443.21|440.81|442.97|440.57|443.21|440.81|442.97|440.57|0
1643645100000|2022-01-31 16:05:00|442.56|440.16|443.7|441.3|443.7|441.3|442.56|440.16|0
1643645110000|2022-01-31 16:05:10|443.46|441.06|442.72|440.32|443.46|441.06|442.72|440.32|0
1643645120000|2022-01-31 16:05:20|442.56|440.16|442.89|440.49|442.89|440.49|442.4|440|0
1643645130000|2022-01-31 16:05:30|443.54|441.14|442.89|440.49|443.7|441.3|442.89|440.49|0
1643645140000|2022-01-31 16:05:40|442.72|440.32|443.21|440.81|443.21|440.81|442.72|440.32|0
1643645150000|2022-01-31 16:05:50|443.37|440.97|443.7|441.3|443.86|441.46|443.3|440.9|0
1643645160000|2022-01-31 16:06:00|443.21|440.81|443.05|440.65|443.21|440.81|442.89|440.49|0
1643645170000|2022-01-31 16:06:10|442.89|440.49|442.56|440.16|443.05|440.65|442.56|440.16|0
1643645180000|2022-01-31 16:06:20|443.05|440.65|444.51|442.11|444.51|442.11|443.05|440.65|0
1643645190000|2022-01-31 16:06:30|444.6|442.2|444.76|442.36|444.76|442.36|444.35|441.95|0
1643645200000|2022-01-31 16:06:40|444.68|442.28|444.35|441.95|444.68|442.28|444.35|441.95|0
1643645210000|2022-01-31 16:06:50|444.51|442.11|443.54|441.14|444.51|442.11|443.54|441.14|0
1643645220000|2022-01-31 16:07:00|443.7|441.3|444.35|441.95|444.35|441.95|443.54|441.14|0
1643645230000|2022-01-31 16:07:10|443.7|441.3|444.44|442.04|444.44|442.04|443.7|441.3|0
1643645240000|2022-01-31 16:07:20|444.02|441.62|444.02|441.62|444.02|441.62|444.02|441.62|0
1643645250000|2022-01-31 16:07:30|443.86|441.46|444.35|441.95|444.35|441.95|443.78|441.38|0
1643645260000|2022-01-31 16:07:40|444.19|441.79|444.19|441.79|444.44|442.04|444.11|441.71|0
1643645270000|2022-01-31 16:07:50|444.44|442.04|444.02|441.62|444.44|442.04|443.54|441.14|0
1643645280000|2022-01-31 16:08:00|444.35|441.95|443.78|441.38|444.35|441.95|443.78|441.38|0
1643645290000|2022-01-31 16:08:10|443.7|441.3|444.11|441.71|444.11|441.71|443.62|441.22|0
1643645300000|2022-01-31 16:08:20|444.02|441.62|443.54|441.14|444.35|441.95|443.54|441.14|0
1643645310000|2022-01-31 16:08:30|444.02|441.62|443.7|441.3|444.02|441.62|443.7|441.3|0
1643645320000|2022-01-31 16:08:40|444.02|441.62|444.02|441.62|444.02|441.62|443.86|441.46|0
1643645330000|2022-01-31 16:08:50|444.27|441.87|444.02|441.62|444.27|441.87|444.02|441.62|0
1643645340000|2022-01-31 16:09:00|443.86|441.46|444.84|442.44|445|442.6|443.86|441.46|0
1643645350000|2022-01-31 16:09:10|445|442.6|445|442.6|445|442.6|445|442.6|0
1643645360000|2022-01-31 16:09:20|445.09|442.69|445.09|442.69|445.09|442.69|444.68|442.28|0
1643645370000|2022-01-31 16:09:30|445|442.6|445|442.6|445.17|442.77|444.92|442.52|0
1643645380000|2022-01-31 16:09:40|445.17|442.77|445.09|442.69|445.17|442.77|445.09|442.69|0
1643645390000|2022-01-31 16:09:50|445.25|442.85|445.98|443.58|445.98|443.58|445.25|442.85|0
1643645400000|2022-01-31 16:10:00|446.31|443.91|445.98|443.58|446.31|443.91|445.98|443.58|0
1643645410000|2022-01-31 16:10:10|446.96|444.56|448.27|445.87|448.27|445.87|446.96|444.56|0
1643645420000|2022-01-31 16:10:20|448.44|446.04|447.29|444.89|448.44|446.04|446.8|444.4|0
1643645430000|2022-01-31 16:10:30|447.95|445.55|447.95|445.55|447.95|445.55|447.62|445.22|0
1643645440000|2022-01-31 16:10:40|447.78|445.38|447.95|445.55|447.95|445.55|447.78|445.38|0
1643645450000|2022-01-31 16:10:50|447.62|445.22|447.45|445.05|447.62|445.22|447.38|444.98|0
1643645460000|2022-01-31 16:11:00|448.27|445.87|449.26|446.86|449.42|447.02|448.27|445.87|0
1643645470000|2022-01-31 16:11:10|449.92|447.52|450.24|447.84|450.24|447.84|449.92|447.52|0
1643645480000|2022-01-31 16:11:20|450.08|447.68|449.75|447.35|450.08|447.68|449.59|447.19|0
1643645490000|2022-01-31 16:11:30|449.42|447.02|449.42|447.02|449.42|447.02|449.42|447.02|0
1643645500000|2022-01-31 16:11:40|448.93|446.53|448.44|446.04|448.93|446.53|448.44|446.04|0
1643645510000|2022-01-31 16:11:50|448.6|446.2|448.11|445.71|448.6|446.2|448.03|445.63|0
1643645520000|2022-01-31 16:12:00|448.44|446.04|447.21|444.81|448.44|446.04|447.21|444.81|0
1643645530000|2022-01-31 16:12:10|448.11|445.71|447.87|445.47|448.11|445.71|447.87|445.47|0
1643645540000|2022-01-31 16:12:20|447.62|445.22|446.56|444.16|447.7|445.3|446.56|444.16|0
1643645550000|2022-01-31 16:12:30|446.31|443.91|445.82|443.42|446.31|443.91|445.82|443.42|0
1643645560000|2022-01-31 16:12:40|446.31|443.91|446.15|443.75|446.31|443.91|446.15|443.75|0
1643645570000|2022-01-31 16:12:50|446.47|444.07|446.31|443.91|446.47|444.07|446.31|443.91|0
1643645580000|2022-01-31 16:13:00|446.15|443.75|445.82|443.42|446.15|443.75|445.82|443.42|0
1643645590000|2022-01-31 16:13:10|445.65|443.25|446.64|444.24|446.64|444.24|445.65|443.25|0
1643645600000|2022-01-31 16:13:20|446.14|443.74|446.8|444.4|446.8|444.4|446.14|443.74|0
1643645610000|2022-01-31 16:13:30|446.47|444.07|446.64|444.24|446.64|444.24|445.9|443.5|0
1643645620000|2022-01-31 16:13:40|446.47|444.07|446.64|444.24|446.64|444.24|446.47|444.07|0
1643645630000|2022-01-31 16:13:50|445.98|443.58|446.31|443.91|446.31|443.91|445.98|443.58|0
1643645640000|2022-01-31 16:14:00|446.47|444.07|445.98|443.58|446.47|444.07|445.98|443.58|0
1643645650000|2022-01-31 16:14:10|445.82|443.42|445.49|443.09|445.82|443.42|445.49|443.09|0
1643645660000|2022-01-31 16:14:20|445.65|443.25|444.84|442.44|445.65|443.25|444.84|442.44|0
1643645670000|2022-01-31 16:14:30|445|442.6|444.84|442.44|445|442.6|444.84|442.44|0
1643645680000|2022-01-31 16:14:40|445.33|442.93|445.65|443.25|445.65|443.25|445.33|442.93|0
1643645690000|2022-01-31 16:14:50|445.49|443.09|445.49|443.09|445.49|443.09|445|442.6|0
1643645700000|2022-01-31 16:15:00|445.82|443.42|445.16|442.76|445.82|443.42|445|442.6|0
1643645710000|2022-01-31 16:15:10|445.33|442.93|445.33|442.93|445.33|442.93|445.16|442.76|0
1643645720000|2022-01-31 16:15:20|445.98|443.58|446.14|443.74|446.63|444.23|445.98|443.58|0
1643645730000|2022-01-31 16:15:30|445.98|443.58|445.82|443.42|445.98|443.58|445.82|443.42|0
1643645740000|2022-01-31 16:15:40|445.98|443.58|445.33|442.93|446.14|443.74|445.33|442.93|0
1643645750000|2022-01-31 16:15:50|445.49|443.09|445.65|443.25|445.65|443.25|445.49|443.09|0
1643645760000|2022-01-31 16:16:00|445.82|443.42|445.16|442.76|445.82|443.42|445.16|442.76|0
1643645770000|2022-01-31 16:16:10|445.49|443.09|445.98|443.58|445.98|443.58|445.49|443.09|0
1643645780000|2022-01-31 16:16:20|445.9|443.5|446.31|443.91|446.31|443.91|445.9|443.5|0
1643645790000|2022-01-31 16:16:30|446.8|444.4|446.96|444.56|446.96|444.56|446.8|444.4|0
1643645800000|2022-01-31 16:16:40|447.29|444.89|446.96|444.56|447.54|445.14|446.96|444.56|0
1643645810000|2022-01-31 16:16:50|447.05|444.65|447.45|445.05|447.45|445.05|447.05|444.65|0
1643645820000|2022-01-31 16:17:00|446.96|444.56|447.94|445.54|447.94|445.54|446.96|444.56|0
1643645830000|2022-01-31 16:17:10|448.93|446.53|449.42|447.02|449.42|447.02|448.93|446.53|0
1643645840000|2022-01-31 16:17:20|449.34|446.94|448.6|446.2|449.34|446.94|448.6|446.2|0
1643645850000|2022-01-31 16:17:30|447.78|445.38|447.94|445.54|448.11|445.71|447.78|445.38|0
1643645860000|2022-01-31 16:17:40|448.27|445.87|447.29|444.89|448.27|445.87|447.29|444.89|0
1643645870000|2022-01-31 16:17:50|447.45|445.05|446.8|444.4|447.45|445.05|446.8|444.4|0
1643645880000|2022-01-31 16:18:00|447.29|444.89|446.96|444.56|447.29|444.89|446.96|444.56|0
1643645890000|2022-01-31 16:18:10|447.78|445.38|448.11|445.71|448.44|446.04|447.78|445.38|0
1643645900000|2022-01-31 16:18:20|447.62|445.22|448.44|446.04|448.6|446.2|447.62|445.22|0
1643645910000|2022-01-31 16:18:30|448.6|446.2|449.26|446.86|449.26|446.86|448.6|446.2|0
1643645920000|2022-01-31 16:18:40|448.93|446.53|448.76|446.36|448.93|446.53|448.76|446.36|0
1643645930000|2022-01-31 16:18:50|448.6|446.2|448.6|446.2|448.6|446.2|448.44|446.04|0
1643645940000|2022-01-31 16:19:00|448.93|446.53|447.94|445.54|448.93|446.53|447.94|445.54|0
1643645950000|2022-01-31 16:19:10|447.45|445.05|447.94|445.54|447.94|445.54|447.45|445.05|0
1643645960000|2022-01-31 16:19:20|448.27|445.87|448.27|445.87|448.27|445.87|447.94|445.54|0
1643645970000|2022-01-31 16:19:30|448.93|446.53|449.26|446.86|449.26|446.86|448.93|446.53|0
1643645980000|2022-01-31 16:19:40|449.09|446.69|448.76|446.36|449.09|446.69|448.76|446.36|0
1643645990000|2022-01-31 16:19:50|448.6|446.2|448.93|446.53|448.93|446.53|448.6|446.2|0
1643646000000|2022-01-31 16:20:00|448.85|446.45|448.43|446.03|448.85|446.45|448.43|446.03|0
1643646010000|2022-01-31 16:20:10|447.62|445.22|447.45|445.05|447.86|445.46|447.45|445.05|0
1643646020000|2022-01-31 16:20:20|446.63|444.23|447.45|445.05|447.45|445.05|446.63|444.23|0
1643646030000|2022-01-31 16:20:30|447.12|444.72|447.94|445.54|447.94|445.54|447.12|444.72|0
1643646040000|2022-01-31 16:20:40|448.36|445.96|447.62|445.22|448.36|445.96|447.62|445.22|0
1643646050000|2022-01-31 16:20:50|447.45|445.05|448.27|445.87|448.27|445.87|447.45|445.05|0
1643646060000|2022-01-31 16:21:00|448.11|445.71|447.86|445.46|448.43|446.03|447.86|445.46|0
1643646070000|2022-01-31 16:21:10|447.94|445.54|446.8|444.4|447.94|445.54|446.8|444.4|0
1643646080000|2022-01-31 16:21:20|446.96|444.56|447.29|444.89|447.29|444.89|446.96|444.56|0
1643646090000|2022-01-31 16:21:30|447.61|445.21|447.61|445.21|447.78|445.38|447.61|445.21|0
1643646100000|2022-01-31 16:21:40|447.78|445.38|447.94|445.54|448.19|445.79|447.78|445.38|0
1643646120000|2022-01-31 16:22:00|448.27|445.87|449.42|447.02|449.42|447.02|448.27|445.87|0
1643646130000|2022-01-31 16:22:10|449.5|447.1|450.08|447.68|450.08|447.68|449.5|447.1|0
1643646140000|2022-01-31 16:22:20|450.33|447.93|450.57|448.17|450.57|448.17|450.33|447.93|0
1643646150000|2022-01-31 16:22:30|450.9|448.5|451.06|448.66|451.06|448.66|450.73|448.33|0
1643646160000|2022-01-31 16:22:40|451.23|448.83|450.57|448.17|451.23|448.83|450.57|448.17|0
1643646170000|2022-01-31 16:22:50|450.49|448.09|450.49|448.09|450.49|448.09|450.24|447.84|0
1643646180000|2022-01-31 16:23:00|450.57|448.17|450.4|448|450.57|448.17|450.4|448|0
1643646190000|2022-01-31 16:23:10|450.24|447.84|450.4|448|450.4|448|450.24|447.84|0
1643646200000|2022-01-31 16:23:20|450.73|448.33|450.4|448|450.73|448.33|450.24|447.84|0
1643646210000|2022-01-31 16:23:30|450.82|448.42|450.08|447.68|450.82|448.42|450.08|447.68|0
1643646220000|2022-01-31 16:23:40|450.24|447.84|449.75|447.35|450.24|447.84|449.75|447.35|0
1643646230000|2022-01-31 16:23:50|450.73|448.33|450.9|448.5|450.9|448.5|450.73|448.33|0
1643646240000|2022-01-31 16:24:00|450.57|448.17|450.08|447.68|450.57|448.17|450|447.6|0
1643646250000|2022-01-31 16:24:10|450.24|447.84|450.9|448.5|450.9|448.5|450.24|447.84|0
1643646260000|2022-01-31 16:24:20|450.98|448.58|450.73|448.33|450.98|448.58|450.73|448.33|0
1643646270000|2022-01-31 16:24:30|450.07|447.67|449.42|447.02|450.07|447.67|449.42|447.02|0
1643646280000|2022-01-31 16:24:40|449.58|447.18|449.09|446.69|449.58|447.18|449.09|446.69|0
1643646290000|2022-01-31 16:24:50|449.01|446.61|449.09|446.69|449.09|446.69|449.01|446.61|0
1643646300000|2022-01-31 16:25:00|449.25|446.85|450.37|447.97|450.87|448.47|449.25|446.85|0
1643646310000|2022-01-31 16:25:10|449.97|447.57|448.57|446.17|449.97|447.57|448.57|446.17|0
1643646320000|2022-01-31 16:25:20|448.73|446.33|448.4|446|448.73|446.33|448.4|446|0
1643646330000|2022-01-31 16:25:30|448.73|446.33|448.73|446.33|448.73|446.33|448.57|446.17|0
1643646340000|2022-01-31 16:25:40|448.98|446.58|449.39|446.99|449.55|447.15|448.98|446.58|0
1643646350000|2022-01-31 16:25:50|449.72|447.32|450.21|447.81|450.21|447.81|449.64|447.24|0
1643646360000|2022-01-31 16:26:00|449.88|447.48|449.88|447.48|449.88|447.48|449.88|447.48|0
1643646370000|2022-01-31 16:26:10|449.8|447.4|448.89|446.49|449.8|447.4|448.24|445.84|0
1643646380000|2022-01-31 16:26:20|448.73|446.33|447.91|445.51|448.73|446.33|447.91|445.51|0
1643646390000|2022-01-31 16:26:30|448.24|445.84|448.32|445.92|448.4|446|448.24|445.84|0
1643646400000|2022-01-31 16:26:40|448.73|446.33|448.57|446.17|448.73|446.33|448.4|446|0
1643646410000|2022-01-31 16:26:50|448.65|446.25|448.89|446.49|448.89|446.49|448.65|446.25|0
1643646420000|2022-01-31 16:27:00|448.73|446.33|449.39|446.99|449.39|446.99|448.57|446.17|0
1643646430000|2022-01-31 16:27:10|449.55|447.15|448.73|446.33|449.55|447.15|448.73|446.33|0
1643646440000|2022-01-31 16:27:20|448.82|446.42|448.57|446.17|448.89|446.49|448.57|446.17|0
1643646450000|2022-01-31 16:27:30|447.75|445.35|447.83|445.43|448.73|446.33|447.75|445.35|0
1643646460000|2022-01-31 16:27:40|447.91|445.51|448.24|445.84|448.73|446.33|447.91|445.51|0
1643646470000|2022-01-31 16:27:50|448.73|446.33|448.4|446|449.06|446.66|448.4|446|0
1643646480000|2022-01-31 16:28:00|448.49|446.09|448.57|446.17|448.57|446.17|448.4|446|0
1643646490000|2022-01-31 16:28:10|448.82|446.42|448.89|446.49|449.22|446.82|448.82|446.42|0
1643646500000|2022-01-31 16:28:20|448.24|445.84|447.91|445.51|448.24|445.84|447.91|445.51|0
1643646510000|2022-01-31 16:28:30|448.24|445.84|448.89|446.49|448.89|446.49|448.24|445.84|0
1643646520000|2022-01-31 16:28:40|448.65|446.25|449.31|446.91|449.31|446.91|448.65|446.25|0
1643646530000|2022-01-31 16:28:50|448.89|446.49|447.91|445.51|449.06|446.66|447.91|445.51|0
1643646540000|2022-01-31 16:29:00|448.24|445.84|448.07|445.67|448.24|445.84|447.91|445.51|0
1643646550000|2022-01-31 16:29:10|448.73|446.33|449.71|447.31|449.71|447.31|448.73|446.33|0
1643646560000|2022-01-31 16:29:20|450.37|447.97|450.7|448.3|450.86|448.46|450.37|447.97|0
1643646570000|2022-01-31 16:29:30|450.46|448.06|451.19|448.79|451.19|448.79|450.46|448.06|0
1643646580000|2022-01-31 16:29:40|451.28|448.88|451.19|448.79|451.52|449.12|451.19|448.79|0
1643646590000|2022-01-31 16:29:50|450.86|448.46|450.21|447.81|450.86|448.46|450.21|447.81|0
1643646600000|2022-01-31 16:30:00|450.37|447.97|449.06|446.66|450.37|447.97|448.89|446.49|0
1643646610000|2022-01-31 16:30:10|449.55|447.15|448.4|446|449.55|447.15|448.07|445.67|0
1643646620000|2022-01-31 16:30:20|448.24|445.84|448.73|446.33|448.81|446.41|448.24|445.84|0
1643646630000|2022-01-31 16:30:30|448.89|446.49|448.73|446.33|449.06|446.66|448.73|446.33|0
1643646640000|2022-01-31 16:30:40|448.57|446.17|449.71|447.31|449.71|447.31|448.57|446.17|0
1643646650000|2022-01-31 16:30:50|450.54|448.14|451.36|448.96|451.36|448.96|450.04|447.64|0
1643646660000|2022-01-31 16:31:00|451.61|449.21|451.85|449.45|451.85|449.45|451.36|448.96|0
1643646670000|2022-01-31 16:31:10|451.77|449.37|450.86|448.46|451.85|449.45|450.86|448.46|0
1643646680000|2022-01-31 16:31:20|451.36|448.96|449.88|447.48|451.36|448.96|449.88|447.48|0
1643646690000|2022-01-31 16:31:30|449.71|447.31|449.96|447.56|450.04|447.64|449.71|447.31|0
1643646700000|2022-01-31 16:31:40|450.13|447.73|450.04|447.64|450.13|447.73|449.88|447.48|0
1643646710000|2022-01-31 16:31:50|450.21|447.81|449.55|447.15|450.21|447.81|449.55|447.15|0
1643646720000|2022-01-31 16:32:00|449.06|446.66|448.24|445.84|449.06|446.66|448.24|445.84|0
1643646730000|2022-01-31 16:32:10|447.58|445.18|447.91|445.51|447.91|445.51|447.58|445.18|0
1643646740000|2022-01-31 16:32:20|448.4|446|448.56|446.16|448.56|446.16|448.07|445.67|0
1643646750000|2022-01-31 16:32:30|448.32|445.92|447.75|445.35|448.4|446|447.75|445.35|0
1643646760000|2022-01-31 16:32:40|447.58|445.18|446.27|443.87|447.58|445.18|446.27|443.87|0
1643646770000|2022-01-31 16:32:50|446.11|443.71|446.11|443.71|446.11|443.71|446.11|443.71|0
1643646780000|2022-01-31 16:33:00|446.03|443.63|445.78|443.38|446.03|443.63|445.62|443.22|0
1643646790000|2022-01-31 16:33:10|445.62|443.22|445.46|443.06|445.62|443.22|445.46|443.06|0
1643646800000|2022-01-31 16:33:20|444.24|441.84|444.15|441.75|444.48|442.08|444.15|441.75|0
1643646810000|2022-01-31 16:33:30|443.99|441.59|444.07|441.67|444.15|441.75|443.99|441.59|0
1643646820000|2022-01-31 16:33:40|444.15|441.75|444.15|441.75|444.15|441.75|444.15|441.75|0
1643646830000|2022-01-31 16:33:50|443.66|441.26|443.17|440.77|443.75|441.35|443.17|440.77|0
1643646840000|2022-01-31 16:34:00|443.34|440.94|443.82|441.42|444.15|441.75|443.34|440.94|0
1643646850000|2022-01-31 16:34:10|443.34|440.94|444.15|441.75|444.31|441.91|443.34|440.94|0
1643646860000|2022-01-31 16:34:20|443.99|441.59|442.68|440.28|443.99|441.59|442.68|440.28|0
1643646870000|2022-01-31 16:34:30|443.01|440.61|443.5|441.1|443.5|441.1|443.01|440.61|0
1643646880000|2022-01-31 16:34:40|443.34|440.94|443.82|441.42|443.82|441.42|443.34|440.94|0
1643646890000|2022-01-31 16:34:50|443.99|441.59|443.66|441.26|443.99|441.59|443.66|441.26|0
1643646900000|2022-01-31 16:35:00|443.82|441.42|443.34|440.94|444.31|441.91|443.34|440.94|0
1643646910000|2022-01-31 16:35:10|443.01|440.61|443.17|440.77|443.17|440.77|443.01|440.61|0
1643646920000|2022-01-31 16:35:20|443.5|441.1|443.82|441.42|443.82|441.42|442.68|440.28|0
1643646930000|2022-01-31 16:35:30|443.99|441.59|444.31|441.91|444.31|441.91|443.99|441.59|0
1643646940000|2022-01-31 16:35:40|444.8|442.4|444.97|442.57|444.97|442.57|444.64|442.24|0
1643646950000|2022-01-31 16:35:50|445.13|442.73|445.38|442.98|445.38|442.98|445.05|442.65|0
1643646960000|2022-01-31 16:36:00|445.13|442.73|445.94|443.54|445.94|443.54|444.8|442.4|0
1643646970000|2022-01-31 16:36:10|446.11|443.71|444.96|442.56|446.11|443.71|444.96|442.56|0
1643646980000|2022-01-31 16:36:20|445.29|442.89|445.62|443.22|445.62|443.22|444.96|442.56|0
1643646990000|2022-01-31 16:36:30|445.45|443.05|445.13|442.73|445.7|443.3|445.13|442.73|0
1643647000000|2022-01-31 16:36:40|445.21|442.81|445.45|443.05|445.45|443.05|445.21|442.81|0
1643647010000|2022-01-31 16:36:50|445.62|443.22|445.54|443.14|445.62|443.22|444.89|442.49|0
1643647020000|2022-01-31 16:37:00|445.62|443.22|445.29|442.89|445.94|443.54|444.96|442.56|0
1643647030000|2022-01-31 16:37:10|445.13|442.73|445.78|443.38|445.78|443.38|445.13|442.73|0
1643647040000|2022-01-31 16:37:20|445.45|443.05|445.45|443.05|445.62|443.22|445.45|443.05|0
1643647050000|2022-01-31 16:37:30|445.62|443.22|445.62|443.22|445.62|443.22|445.45|443.05|0
1643647060000|2022-01-31 16:37:40|445.78|443.38|445.29|442.89|445.78|443.38|445.29|442.89|0
1643647070000|2022-01-31 16:37:50|445.62|443.22|445.29|442.89|445.62|443.22|445.29|442.89|0
1643647080000|2022-01-31 16:38:00|445.45|443.05|445.62|443.22|446.27|443.87|445.13|442.73|0
1643647090000|2022-01-31 16:38:10|445.13|442.73|445.13|442.73|445.29|442.89|444.8|442.4|0
1643647100000|2022-01-31 16:38:20|445.78|443.38|445.45|443.05|445.78|443.38|445.29|442.89|0
1643647110000|2022-01-31 16:38:30|445.29|442.89|445.13|442.73|445.29|442.89|445.13|442.73|0
1643647120000|2022-01-31 16:38:40|445.54|443.14|445.62|443.22|445.78|443.38|445.45|443.05|0
1643647130000|2022-01-31 16:38:50|445.78|443.38|445.78|443.38|445.87|443.47|445.78|443.38|0
1643647140000|2022-01-31 16:39:00|445.94|443.54|445.62|443.22|446.11|443.71|445.62|443.22|0
1643647150000|2022-01-31 16:39:10|445.78|443.38|445.78|443.38|445.78|443.38|445.62|443.22|0
1643647160000|2022-01-31 16:39:20|446.03|443.63|445.05|442.65|446.03|443.63|444.96|442.56|0
1643647170000|2022-01-31 16:39:30|445.13|442.73|444.96|442.56|445.13|442.73|444.89|442.49|0
1643647180000|2022-01-31 16:39:40|445.45|443.05|445.21|442.81|445.45|443.05|445.13|442.73|0
1643647190000|2022-01-31 16:39:50|445.13|442.73|445.45|443.05|445.45|443.05|445.13|442.73|0
1643647200000|2022-01-31 16:40:00|444.64|442.24|443.66|441.26|444.64|442.24|443.66|441.26|0
1643647210000|2022-01-31 16:40:10|443.33|440.93|443.74|441.34|443.74|441.34|443.33|440.93|0
1643647220000|2022-01-31 16:40:20|444.15|441.75|444.23|441.83|444.23|441.83|444.15|441.75|0
1643647230000|2022-01-31 16:40:30|444.96|442.56|445.45|443.05|445.45|443.05|444.96|442.56|0
1643647240000|2022-01-31 16:40:40|444.96|442.56|444.56|442.16|444.96|442.56|444.56|442.16|0
1643647250000|2022-01-31 16:40:50|444.31|441.91|444.47|442.07|444.47|442.07|444.31|441.91|0
1643647260000|2022-01-31 16:41:00|445.29|442.89|445.78|443.38|445.78|443.38|445.29|442.89|0
1643647270000|2022-01-31 16:41:10|445.62|443.22|445.94|443.54|446.19|443.79|445.62|443.22|0
1643647280000|2022-01-31 16:41:20|445.45|443.05|445.86|443.46|445.94|443.54|445.45|443.05|0
1643647290000|2022-01-31 16:41:30|445.78|443.38|445.78|443.38|445.78|443.38|445.78|443.38|0
1643647300000|2022-01-31 16:41:40|445.45|443.05|445.62|443.22|445.62|443.22|445.45|443.05|0
1643647310000|2022-01-31 16:41:50|445.7|443.3|445.45|443.05|445.78|443.38|445.45|443.05|0
1643647320000|2022-01-31 16:42:00|444.8|442.4|444.88|442.48|444.88|442.48|444.47|442.07|0
1643647330000|2022-01-31 16:42:10|444.96|442.56|444.31|441.91|444.96|442.56|444.31|441.91|0
1643647340000|2022-01-31 16:42:20|444.15|441.75|444.64|442.24|444.64|442.24|444.15|441.75|0
1643647350000|2022-01-31 16:42:30|444.47|442.07|445.29|442.89|445.29|442.89|444.47|442.07|0
1643647360000|2022-01-31 16:42:40|445.13|442.73|445.29|442.89|445.29|442.89|445.13|442.73|0
1643647370000|2022-01-31 16:42:50|444.96|442.56|444.8|442.4|444.96|442.56|444.56|442.16|0
1643647380000|2022-01-31 16:43:00|444.72|442.32|444.31|441.91|444.72|442.32|444.31|441.91|0
1643647390000|2022-01-31 16:43:10|444.15|441.75|443.66|441.26|444.15|441.75|443.66|441.26|0
1643647400000|2022-01-31 16:43:20|443.5|441.1|443.5|441.1|443.5|441.1|443.5|441.1|0
1643647410000|2022-01-31 16:43:30|443.66|441.26|443.5|441.1|443.66|441.26|443.33|440.93|0
1643647420000|2022-01-31 16:43:40|443.66|441.26|443.17|440.77|443.66|441.26|443.01|440.61|0
1643647430000|2022-01-31 16:43:50|443.33|440.93|443.17|440.77|443.33|440.93|443.17|440.77|0
1643647440000|2022-01-31 16:44:00|442.84|440.44|443.42|441.02|443.42|441.02|442.84|440.44|0
1643647450000|2022-01-31 16:44:10|443.5|441.1|443.66|441.26|443.66|441.26|443.5|441.1|0
1643647460000|2022-01-31 16:44:20|443.98|441.58|443.33|440.93|443.98|441.58|443.33|440.93|0
1643647470000|2022-01-31 16:44:30|443.49|441.09|443.17|440.77|443.82|441.42|443.17|440.77|0
1643647480000|2022-01-31 16:44:40|443.33|440.93|443.33|440.93|443.49|441.09|443.33|440.93|0
1643647490000|2022-01-31 16:44:50|443.17|440.77|442.68|440.28|443.17|440.77|442.6|440.2|0
1643647500000|2022-01-31 16:45:00|443.49|441.09|443.98|441.58|443.98|441.58|442.68|440.28|0
1643647510000|2022-01-31 16:45:10|443.66|441.26|443.66|441.26|443.66|441.26|443.42|441.02|0
1643647520000|2022-01-31 16:45:20|443.74|441.34|443.33|440.93|443.74|441.34|443.33|440.93|0
1643647530000|2022-01-31 16:45:30|443.17|440.77|443.17|440.77|443.25|440.85|443.17|440.77|0
1643647540000|2022-01-31 16:45:40|443.33|440.93|443.49|441.09|443.74|441.34|443.33|440.93|0
1643647550000|2022-01-31 16:45:50|443.74|441.34|444.47|442.07|444.47|442.07|443.74|441.34|0
1643647560000|2022-01-31 16:46:00|443.82|441.42|443.42|441.02|443.82|441.42|443.42|441.02|0
1643647570000|2022-01-31 16:46:10|443.33|440.93|442.68|440.28|443.33|440.93|442.68|440.28|0
1643647580000|2022-01-31 16:46:20|442.52|440.12|442.68|440.28|442.68|440.28|442.36|439.96|0
1643647590000|2022-01-31 16:46:30|442.36|439.96|442.52|440.12|442.52|440.12|442.36|439.96|0
1643647600000|2022-01-31 16:46:40|442.36|439.96|442.36|439.96|442.52|440.12|442.36|439.96|0
1643647610000|2022-01-31 16:46:50|442.52|440.12|442.36|439.96|442.52|440.12|442.36|439.96|0
1643647620000|2022-01-31 16:47:00|442.52|440.12|442.36|439.96|442.52|440.12|442.11|439.71|0
1643647630000|2022-01-31 16:47:10|442.68|440.28|442.68|440.28|443.01|440.61|442.68|440.28|0
1643647640000|2022-01-31 16:47:20|442.35|439.95|442.52|440.12|442.52|440.12|442.35|439.95|0
1643647650000|2022-01-31 16:47:30|442.35|439.95|442.52|440.12|442.52|440.12|442.28|439.88|0
1643647660000|2022-01-31 16:47:40|442.19|439.79|442.03|439.63|442.35|439.95|442.03|439.63|0
1643647670000|2022-01-31 16:47:50|442.35|439.95|442.84|440.44|442.84|440.44|442.35|439.95|0
1643647680000|2022-01-31 16:48:00|442.68|440.28|442.68|440.28|442.84|440.44|442.68|440.28|0
1643647690000|2022-01-31 16:48:10|442.6|440.2|442.35|439.95|442.68|440.28|442.35|439.95|0
1643647700000|2022-01-31 16:48:20|441.06|438.66|440.73|438.33|441.06|438.66|440.73|438.33|0
1643647710000|2022-01-31 16:48:30|441.22|438.82|441.05|438.65|441.22|438.82|440.89|438.49|0
1643647720000|2022-01-31 16:48:40|440.89|438.49|441.05|438.65|441.05|438.65|440.89|438.49|0
1643647730000|2022-01-31 16:48:50|440.89|438.49|440.89|438.49|440.89|438.49|440.81|438.41|0
1643647740000|2022-01-31 16:49:00|440.73|438.33|440.98|438.58|441.05|438.65|440.73|438.33|0
1643647750000|2022-01-31 16:49:10|440.89|438.49|441.05|438.65|441.22|438.82|440.89|438.49|0
1643647760000|2022-01-31 16:49:20|440.73|438.33|440.08|437.68|440.89|438.49|440.08|437.68|0
1643647770000|2022-01-31 16:49:30|440|437.6|439.76|437.36|440|437.6|439.76|437.36|0
1643647780000|2022-01-31 16:49:40|440.24|437.84|440.24|437.84|440.24|437.84|440.08|437.68|0
1643647790000|2022-01-31 16:49:50|439.76|437.36|439.76|437.36|439.76|437.36|439.6|437.2|0
1643647800000|2022-01-31 16:50:00|440.08|437.68|440.41|438.01|440.41|438.01|440.08|437.68|0
1643647810000|2022-01-31 16:50:10|440.24|437.84|439.92|437.52|440.24|437.84|439.92|437.52|0
1643647820000|2022-01-31 16:50:20|440.24|437.84|440.24|437.84|440.24|437.84|440.08|437.68|0
1643647830000|2022-01-31 16:50:30|440.08|437.68|439.92|437.52|440.24|437.84|439.92|437.52|0
1643647840000|2022-01-31 16:50:40|440.08|437.68|439.92|437.52|440.08|437.68|439.92|437.52|0
1643647850000|2022-01-31 16:50:50|439.59|437.19|438.62|436.22|439.59|437.19|438.62|436.22|0
1643647860000|2022-01-31 16:51:00|438.71|436.31|438.62|436.22|438.71|436.31|438.3|435.9|0
1643647870000|2022-01-31 16:51:10|438.14|435.74|437.17|434.77|438.14|435.74|437.17|434.77|0
1643647880000|2022-01-31 16:51:20|437.33|434.93|437.01|434.61|437.33|434.93|437.01|434.61|0
1643647890000|2022-01-31 16:51:30|437.09|434.69|436.85|434.45|437.17|434.77|436.85|434.45|0
1643647900000|2022-01-31 16:51:40|437.01|434.61|436.85|434.45|437.01|434.61|436.85|434.45|0
1643647910000|2022-01-31 16:51:50|436.69|434.29|436.69|434.29|436.69|434.29|436.52|434.12|0
1643647920000|2022-01-31 16:52:00|436.52|434.12|435.88|433.48|436.52|434.12|435.88|433.48|0
1643647930000|2022-01-31 16:52:10|435.72|433.32|435.88|433.48|436.04|433.64|435.72|433.32|0
1643647940000|2022-01-31 16:52:20|435.72|433.32|436.2|433.8|436.2|433.8|435.72|433.32|0
1643647950000|2022-01-31 16:52:30|436.04|433.64|435.88|433.48|436.04|433.64|435.88|433.48|0
1643647960000|2022-01-31 16:52:40|435.72|433.32|435.56|433.16|435.72|433.32|435.56|433.16|0
1643647970000|2022-01-31 16:52:50|435.48|433.08|435.4|433|435.56|433.16|435.4|433|0
1643647980000|2022-01-31 16:53:00|435.23|432.83|435.07|432.67|435.23|432.83|434.91|432.51|0
1643647990000|2022-01-31 16:53:10|435.23|432.83|434.91|432.51|435.23|432.83|434.91|432.51|0
1643648000000|2022-01-31 16:53:20|434.75|432.35|434.91|432.51|434.91|432.51|434.75|432.35|0
1643648010000|2022-01-31 16:53:30|434.75|432.35|434.91|432.51|435.07|432.67|434.75|432.35|0
1643648020000|2022-01-31 16:53:40|434.75|432.35|434.59|432.19|434.75|432.35|434.59|432.19|0
1643648030000|2022-01-31 16:53:50|434.43|432.03|434.27|431.87|434.43|432.03|434.27|431.87|0
1643648040000|2022-01-31 16:54:00|434.43|432.03|434.59|432.19|434.75|432.35|434.43|432.03|0
1643648050000|2022-01-31 16:54:10|434.75|432.35|434.91|432.51|435.07|432.67|434.75|432.35|0
1643648060000|2022-01-31 16:54:20|435.07|432.67|434.75|432.35|435.07|432.67|434.75|432.35|0
1643648070000|2022-01-31 16:54:30|434.91|432.51|434.27|431.87|434.91|432.51|434.11|431.71|0
1643648080000|2022-01-31 16:54:40|433.95|431.55|434.43|432.03|434.43|432.03|433.95|431.55|0
1643648090000|2022-01-31 16:54:50|434.27|431.87|433.95|431.55|434.27|431.87|433.95|431.55|0
1643648100000|2022-01-31 16:55:00|434.11|431.71|433.63|431.23|434.11|431.71|433.63|431.23|0
1643648110000|2022-01-31 16:55:10|433.79|431.39|433.79|431.39|433.95|431.55|433.79|431.39|0
1643648120000|2022-01-31 16:55:20|433.63|431.23|433.46|431.06|433.63|431.23|433.3|430.9|0
1643648130000|2022-01-31 16:55:30|433.39|430.99|433.46|431.06|433.46|431.06|433.39|430.99|0
1643648140000|2022-01-31 16:55:40|433.63|431.23|433.63|431.23|433.63|431.23|433.63|431.23|0
1643648150000|2022-01-31 16:55:50|433.79|431.39|433.95|431.55|433.95|431.55|433.63|431.23|0
1643648160000|2022-01-31 16:56:00|433.79|431.39|433.46|431.06|433.79|431.39|433.46|431.06|0
1643648170000|2022-01-31 16:56:10|433.79|431.39|433.63|431.23|433.79|431.39|433.63|431.23|0
1643648180000|2022-01-31 16:56:20|433.95|431.55|433.95|431.55|433.95|431.55|433.71|431.31|0
1643648190000|2022-01-31 16:56:30|434.19|431.79|434.19|431.79|434.27|431.87|434.19|431.79|0
1643648200000|2022-01-31 16:56:40|433.95|431.55|433.95|431.55|434.03|431.63|433.79|431.39|0
1643648210000|2022-01-31 16:56:50|433.79|431.39|433.79|431.39|433.79|431.39|433.79|431.39|0
1643648220000|2022-01-31 16:57:00|433.62|431.22|433.62|431.22|433.79|431.39|433.62|431.22|0
1643648230000|2022-01-31 16:57:10|433.46|431.06|433.46|431.06|433.62|431.22|433.46|431.06|0
1643648240000|2022-01-31 16:57:20|433.55|431.15|433.95|431.55|433.95|431.55|433.55|431.15|0
1643648250000|2022-01-31 16:57:30|434.11|431.71|433.62|431.22|434.11|431.71|433.62|431.22|0
1643648260000|2022-01-31 16:57:40|433.46|431.06|433.62|431.22|433.62|431.22|433.46|431.06|0
1643648270000|2022-01-31 16:57:50|433.46|431.06|433.62|431.22|433.62|431.22|433.46|431.06|0
1643648280000|2022-01-31 16:58:00|433.95|431.55|433.95|431.55|433.95|431.55|433.95|431.55|0
1643648290000|2022-01-31 16:58:10|434.11|431.71|433.78|431.38|434.11|431.71|433.62|431.22|0
1643648300000|2022-01-31 16:58:20|434.27|431.87|434.19|431.79|434.27|431.87|433.95|431.55|0
1643648310000|2022-01-31 16:58:30|433.95|431.55|434.27|431.87|434.27|431.87|433.95|431.55|0
1643648320000|2022-01-31 16:58:40|434.11|431.71|433.95|431.55|434.11|431.71|433.95|431.55|0
1643648330000|2022-01-31 16:58:50|434.11|431.71|434.27|431.87|434.43|432.03|434.11|431.71|0
1643648340000|2022-01-31 16:59:00|434.11|431.71|434.27|431.87|434.27|431.87|434.11|431.71|0
1643648350000|2022-01-31 16:59:10|433.95|431.55|433.95|431.55|434.27|431.87|433.95|431.55|0
1643648360000|2022-01-31 16:59:20|433.78|431.38|433.71|431.31|433.78|431.38|433.71|431.31|0
1643648370000|2022-01-31 16:59:30|433.62|431.22|433.95|431.55|433.95|431.55|433.62|431.22|0
1643648380000|2022-01-31 16:59:40|434.11|431.71|433.78|431.38|434.11|431.71|433.78|431.38|0
1643648400000|2022-01-31 17:00:00|433.62|431.22|434.03|431.63|434.03|431.63|433.46|431.06|0
1643648410000|2022-01-31 17:00:10|434.27|431.87|433.94|431.54|434.27|431.87|433.94|431.54|0
1643648420000|2022-01-31 17:00:20|433.78|431.38|434.27|431.87|434.27|431.87|433.78|431.38|0
1643648430000|2022-01-31 17:00:30|434.59|432.19|434.19|431.79|434.75|432.35|434.19|431.79|0
1643648440000|2022-01-31 17:00:40|434.11|431.71|434.35|431.95|434.35|431.95|434.11|431.71|0
1643648450000|2022-01-31 17:00:50|434.43|432.03|434.43|432.03|434.59|432.19|434.43|432.03|0
1643648460000|2022-01-31 17:01:00|434.51|432.11|434.11|431.71|434.51|432.11|434.11|431.71|0
1643648470000|2022-01-31 17:01:10|434.75|432.35|434.43|432.03|434.75|432.35|434.43|432.03|0
1643648480000|2022-01-31 17:01:20|433.94|431.54|434.11|431.71|434.11|431.71|433.78|431.38|0
1643648490000|2022-01-31 17:01:30|433.94|431.54|434.27|431.87|434.27|431.87|433.94|431.54|0
1643648500000|2022-01-31 17:01:40|434.43|432.03|434.91|432.51|434.91|432.51|434.43|432.03|0
1643648510000|2022-01-31 17:01:50|435.23|432.83|434.91|432.51|435.23|432.83|434.91|432.51|0
1643648520000|2022-01-31 17:02:00|434.75|432.35|434.91|432.51|434.91|432.51|434.75|432.35|0
1643648530000|2022-01-31 17:02:10|435.07|432.67|435.23|432.83|435.23|432.83|435.07|432.67|0
1643648540000|2022-01-31 17:02:20|434.99|432.59|435.23|432.83|435.23|432.83|434.99|432.59|0
1643648550000|2022-01-31 17:02:30|435.55|433.15|435.23|432.83|435.55|433.15|435.23|432.83|0
1643648560000|2022-01-31 17:02:40|435.39|432.99|435.48|433.08|435.87|433.47|435.39|432.99|0
1643648570000|2022-01-31 17:02:50|435.55|433.15|435.55|433.15|435.55|433.15|435.39|432.99|0
1643648580000|2022-01-31 17:03:00|435.71|433.31|435.55|433.15|435.87|433.47|435.55|433.15|0
1643648590000|2022-01-31 17:03:10|435.48|433.08|436.04|433.64|436.04|433.64|435.39|432.99|0
1643648600000|2022-01-31 17:03:20|435.87|433.47|436.12|433.72|436.12|433.72|435.87|433.47|0
1643648610000|2022-01-31 17:03:30|436.2|433.8|436.2|433.8|436.2|433.8|436.12|433.72|0
1643648620000|2022-01-31 17:03:40|436.36|433.96|436.68|434.28|436.68|434.28|436.2|433.8|0
1643648630000|2022-01-31 17:03:50|436.36|433.96|436.2|433.8|436.36|433.96|436.04|433.64|0
1643648640000|2022-01-31 17:04:00|436.52|434.12|436.52|434.12|436.52|434.12|436.36|433.96|0
1643648650000|2022-01-31 17:04:10|436.44|434.04|436.2|433.8|436.44|434.04|436.2|433.8|0
1643648660000|2022-01-31 17:04:20|436.04|433.64|436.2|433.8|436.2|433.8|436.04|433.64|0
1643648670000|2022-01-31 17:04:30|435.87|433.47|435.87|433.47|435.87|433.47|435.71|433.31|0
1643648680000|2022-01-31 17:04:40|435.55|433.15|435.39|432.99|435.55|433.15|435.39|432.99|0
1643648690000|2022-01-31 17:04:50|435.23|432.83|435.07|432.67|435.23|432.83|435.07|432.67|0
1643648700000|2022-01-31 17:05:00|434.75|432.35|434.75|432.35|434.75|432.35|434.43|432.03|0
1643648710000|2022-01-31 17:05:10|434.43|432.03|434.59|432.19|434.75|432.35|434.43|432.03|0
1643648720000|2022-01-31 17:05:20|434.75|432.35|434.75|432.35|434.75|432.35|434.75|432.35|0
1643648730000|2022-01-31 17:05:30|434.91|432.51|434.43|432.03|434.91|432.51|434.43|432.03|0
1643648740000|2022-01-31 17:05:40|434.1|431.7|433.94|431.54|434.1|431.7|433.94|431.54|0
1643648750000|2022-01-31 17:05:50|433.78|431.38|433.78|431.38|433.78|431.38|433.78|431.38|0
1643648760000|2022-01-31 17:06:00|433.94|431.54|433.78|431.38|434.1|431.7|433.78|431.38|0
1643648770000|2022-01-31 17:06:10|434.1|431.7|434.26|431.86|434.26|431.86|434.1|431.7|0
1643648780000|2022-01-31 17:06:20|434.42|432.02|434.91|432.51|434.91|432.51|434.26|431.86|0
1643648790000|2022-01-31 17:06:30|434.75|432.35|434.59|432.19|434.75|432.35|434.59|432.19|0
1643648800000|2022-01-31 17:06:40|434.75|432.35|434.91|432.51|434.91|432.51|434.42|432.02|0
1643648810000|2022-01-31 17:06:50|434.67|432.27|434.42|432.02|434.67|432.27|434.42|432.02|0
1643648820000|2022-01-31 17:07:00|434.51|432.11|434.59|432.19|434.59|432.19|434.51|432.11|0
1643648830000|2022-01-31 17:07:10|434.51|432.11|435.07|432.67|435.07|432.67|434.51|432.11|0
1643648840000|2022-01-31 17:07:20|435.39|432.99|434.59|432.19|435.39|432.99|434.59|432.19|0
1643648850000|2022-01-31 17:07:30|434.75|432.35|434.42|432.02|434.83|432.43|434.1|431.7|0
1643648860000|2022-01-31 17:07:40|434.26|431.86|434.42|432.02|434.42|432.02|434.26|431.86|0
1643648870000|2022-01-31 17:07:50|434.26|431.86|434.75|432.35|434.75|432.35|434.26|431.86|0
1643648880000|2022-01-31 17:08:00|434.91|432.51|435.39|432.99|435.39|432.99|434.91|432.51|0
1643648890000|2022-01-31 17:08:10|435.23|432.83|435.39|432.99|435.55|433.15|435.23|432.83|0
1643648900000|2022-01-31 17:08:20|435.47|433.07|435.39|432.99|435.47|433.07|435.39|432.99|0
1643648910000|2022-01-31 17:08:30|435.55|433.15|435.87|433.47|435.87|433.47|435.55|433.15|0
1643648920000|2022-01-31 17:08:40|435.55|433.15|436.52|434.12|436.52|434.12|435.55|433.15|0
1643648930000|2022-01-31 17:08:50|436.36|433.96|436.03|433.63|436.68|434.28|436.03|433.63|0
1643648940000|2022-01-31 17:09:00|435.55|433.15|435.39|432.99|435.55|433.15|435.39|432.99|0
1643648950000|2022-01-31 17:09:10|435.55|433.15|436.36|433.96|436.36|433.96|435.55|433.15|0
1643648960000|2022-01-31 17:09:20|436.68|434.28|437.32|434.92|437.32|434.92|436.68|434.28|0
1643648970000|2022-01-31 17:09:30|436.92|434.52|437.65|435.25|437.65|435.25|436.92|434.52|0
1643648980000|2022-01-31 17:09:40|437.32|434.92|437.32|434.92|437.65|435.25|437.32|434.92|0
1643648990000|2022-01-31 17:09:50|437.65|435.25|438.13|435.73|438.13|435.73|437.65|435.25|0
1643649000000|2022-01-31 17:10:00|437.81|435.41|437.16|434.76|437.81|435.41|437.16|434.76|0
1643649010000|2022-01-31 17:10:10|437.32|434.92|436.68|434.28|437.32|434.92|436.68|434.28|0
1643649020000|2022-01-31 17:10:20|436.84|434.44|437.49|435.09|437.49|435.09|436.84|434.44|0
1643649030000|2022-01-31 17:10:30|437.65|435.25|437.49|435.09|437.81|435.41|437.49|435.09|0
1643649040000|2022-01-31 17:10:40|437.32|434.92|437.08|434.68|437.32|434.92|437|434.6|0
1643649050000|2022-01-31 17:10:50|437|434.6|436.84|434.44|437|434.6|436.84|434.44|0
1643649060000|2022-01-31 17:11:00|437.32|434.92|436.92|434.52|437.32|434.92|436.92|434.52|0
1643649070000|2022-01-31 17:11:10|436.68|434.28|436.44|434.04|436.68|434.28|436.44|434.04|0
1643649080000|2022-01-31 17:11:20|436.52|434.12|436.28|433.88|436.68|434.28|436.19|433.79|0
1643649090000|2022-01-31 17:11:30|436.19|433.79|436.84|434.44|436.84|434.44|436.19|433.79|0
1643649100000|2022-01-31 17:11:40|436.52|434.12|436.84|434.44|436.84|434.44|436.36|433.96|0
1643649110000|2022-01-31 17:11:50|436.76|434.36|436.84|434.44|436.84|434.44|436.76|434.36|0
1643649120000|2022-01-31 17:12:00|437.32|434.92|437|434.6|437.32|434.92|437|434.6|0
1643649130000|2022-01-31 17:12:10|437.16|434.76|437.32|434.92|437.32|434.92|437.16|434.76|0
1643649140000|2022-01-31 17:12:20|437.16|434.76|436.52|434.12|437.16|434.76|436.52|434.12|0
1643649150000|2022-01-31 17:12:30|436.68|434.28|437|434.6|437|434.6|436.68|434.28|0
1643649160000|2022-01-31 17:12:40|436.19|433.79|435.87|433.47|436.19|433.79|435.87|433.47|0
1643649170000|2022-01-31 17:12:50|435.55|433.15|435.71|433.31|435.87|433.47|435.55|433.15|0
1643649180000|2022-01-31 17:13:00|435.55|433.15|435.71|433.31|435.71|433.31|435.55|433.15|0
1643649190000|2022-01-31 17:13:10|435.87|433.47|435.87|433.47|435.87|433.47|435.87|433.47|0
1643649200000|2022-01-31 17:13:20|435.71|433.31|435.87|433.47|435.87|433.47|435.71|433.31|0
1643649210000|2022-01-31 17:13:30|435.71|433.31|436.03|433.63|436.03|433.63|435.71|433.31|0
1643649220000|2022-01-31 17:13:40|435.87|433.47|437|434.6|437|434.6|435.87|433.47|0
1643649230000|2022-01-31 17:13:50|437.16|434.76|437|434.6|437.32|434.92|437|434.6|0
1643649240000|2022-01-31 17:14:00|436.84|434.44|437.81|435.41|437.81|435.41|436.84|434.44|0
1643649250000|2022-01-31 17:14:10|437.48|435.08|438.62|436.22|438.62|436.22|437.48|435.08|0
1643649260000|2022-01-31 17:14:20|438.29|435.89|438.29|435.89|438.29|435.89|437.97|435.57|0
1643649270000|2022-01-31 17:14:30|438.45|436.05|438.13|435.73|438.45|436.05|438.13|435.73|0
1643649280000|2022-01-31 17:14:40|438.29|435.89|437.81|435.41|438.29|435.89|437.81|435.41|0
1643649290000|2022-01-31 17:14:50|437.57|435.17|437.81|435.41|437.97|435.57|437.57|435.17|0
1643649300000|2022-01-31 17:15:00|437.65|435.25|437.16|434.76|437.65|435.25|437.16|434.76|0
1643649310000|2022-01-31 17:15:10|437.32|434.92|438.29|435.89|438.29|435.89|437.32|434.92|0
1643649320000|2022-01-31 17:15:20|438.13|435.73|437.81|435.41|438.13|435.73|437.73|435.33|0
1643649330000|2022-01-31 17:15:30|437.65|435.25|438.13|435.73|438.13|435.73|437.65|435.25|0
1643649340000|2022-01-31 17:15:40|437.97|435.57|437.81|435.41|438.13|435.73|437.81|435.41|0
1643649350000|2022-01-31 17:15:50|437.57|435.17|437.64|435.24|437.64|435.24|437.57|435.17|0
1643649360000|2022-01-31 17:16:00|437.48|435.08|437.32|434.92|437.48|435.08|437.16|434.76|0
1643649370000|2022-01-31 17:16:10|437.08|434.68|437|434.6|437.08|434.68|436.68|434.28|0
1643649380000|2022-01-31 17:16:20|437.32|434.92|437|434.6|437.32|434.92|437|434.6|0
1643649390000|2022-01-31 17:16:30|436.84|434.44|436.6|434.2|436.84|434.44|436.51|434.11|0
1643649400000|2022-01-31 17:16:40|436.51|434.11|436.28|433.88|436.51|434.11|436.19|433.79|0
1643649410000|2022-01-31 17:16:50|436.19|433.79|436.19|433.79|436.35|433.95|436.19|433.79|0
1643649420000|2022-01-31 17:17:00|436.11|433.71|435.39|432.99|436.11|433.71|435.39|432.99|0
1643649430000|2022-01-31 17:17:10|435.55|433.15|434.74|432.34|435.55|433.15|434.74|432.34|0
1643649440000|2022-01-31 17:17:20|435.06|432.66|435.06|432.66|435.06|432.66|434.9|432.5|0
1643649450000|2022-01-31 17:17:30|434.74|432.34|434.26|431.86|434.9|432.5|434.26|431.86|0
1643649460000|2022-01-31 17:17:40|434.74|432.34|434.58|432.18|434.74|432.34|434.34|431.94|0
1643649470000|2022-01-31 17:17:50|434.42|432.02|434.26|431.86|434.58|432.18|434.26|431.86|0
1643649480000|2022-01-31 17:18:00|434.1|431.7|433.94|431.54|434.26|431.86|433.94|431.54|0
1643649490000|2022-01-31 17:18:10|433.78|431.38|432.65|430.25|433.78|431.38|432.65|430.25|0
1643649500000|2022-01-31 17:18:20|432.49|430.09|432.49|430.09|432.49|430.09|432.49|430.09|0
1643649510000|2022-01-31 17:18:30|432.17|429.77|432.81|430.41|432.81|430.41|432.17|429.77|0
1643649520000|2022-01-31 17:18:40|432.97|430.57|433.14|430.74|433.14|430.74|432.97|430.57|0
1643649530000|2022-01-31 17:18:50|433.22|430.82|433.14|430.74|433.3|430.9|433.14|430.74|0
1643649540000|2022-01-31 17:19:00|433.3|430.9|433.46|431.06|433.62|431.22|433.3|430.9|0
1643649550000|2022-01-31 17:19:10|433.94|431.54|437.44|435.04|437.44|435.04|433.46|431.06|0
1643649570000|2022-01-31 17:19:30|437.28|434.88|437.28|434.88|437.28|434.88|437.28|434.88|0
1643649580000|2022-01-31 17:19:40|437.12|434.72|433.17|430.77|437.12|434.72|433.01|430.61|0
1643649590000|2022-01-31 17:19:50|430.54|428.14|430.54|428.14|430.54|428.14|430.54|428.14|0
1643649600000|2022-01-31 17:20:00|430.62|428.22|431.02|428.62|431.18|428.78|430.62|428.22|0
1643649610000|2022-01-31 17:20:10|430.86|428.46|431.59|429.19|431.59|429.19|430.86|428.46|0
1643649620000|2022-01-31 17:20:20|431.34|428.94|431.02|428.62|431.34|428.94|431.02|428.62|0
1643649630000|2022-01-31 17:20:30|431.18|428.78|431.1|428.7|431.18|428.78|431.1|428.7|0
1643649640000|2022-01-31 17:20:40|431.18|428.78|430.86|428.46|431.18|428.78|430.86|428.46|0
1643649650000|2022-01-31 17:20:50|430.94|428.54|431.5|429.1|431.5|429.1|430.94|428.54|0
1643649660000|2022-01-31 17:21:00|431.18|428.78|431.18|428.78|431.26|428.86|431.18|428.78|0
1643649670000|2022-01-31 17:21:10|431.02|428.62|430.86|428.46|431.18|428.78|430.86|428.46|0
1643649690000|2022-01-31 17:21:30|431.18|428.78|432.47|430.07|432.47|430.07|431.18|428.78|0
1643649700000|2022-01-31 17:21:40|432.31|429.91|432.31|429.91|432.31|429.91|432.31|429.91|0
1643649710000|2022-01-31 17:21:50|432.23|429.83|431.83|429.43|432.23|429.83|431.83|429.43|0
1643649720000|2022-01-31 17:22:00|432.15|429.75|431.99|429.59|432.15|429.75|431.99|429.59|0
1643649730000|2022-01-31 17:22:10|432.07|429.67|431.99|429.59|432.15|429.75|431.99|429.59|0
1643649740000|2022-01-31 17:22:20|432.79|430.39|432.79|430.39|432.79|430.39|432.79|430.39|0
1643649750000|2022-01-31 17:22:30|432.96|430.56|432.47|430.07|433.12|430.72|432.47|430.07|0
1643649760000|2022-01-31 17:22:40|432.63|430.23|432.79|430.39|432.79|430.39|432.47|430.07|0
1643649770000|2022-01-31 17:22:50|432.63|430.23|432.31|429.91|432.63|430.23|432.31|429.91|0
1643649780000|2022-01-31 17:23:00|432.15|429.75|432.63|430.23|432.63|430.23|432.15|429.75|0
1643649790000|2022-01-31 17:23:10|432.31|429.91|432.72|430.32|432.79|430.39|432.31|429.91|0
1643649800000|2022-01-31 17:23:20|432.63|430.23|432.79|430.39|432.79|430.39|432.47|430.07|0
1643649810000|2022-01-31 17:23:30|432.88|430.48|432.88|430.48|432.95|430.55|432.79|430.39|0
1643649820000|2022-01-31 17:23:40|433.12|430.72|433.12|430.72|433.28|430.88|433.12|430.72|0
1643649830000|2022-01-31 17:23:50|432.95|430.55|433.44|431.04|433.44|431.04|432.95|430.55|0
1643649840000|2022-01-31 17:24:00|433.6|431.2|433.76|431.36|433.76|431.36|433.52|431.12|0
1643649850000|2022-01-31 17:24:10|433.92|431.52|434.09|431.69|434.09|431.69|433.76|431.36|0
1643649860000|2022-01-31 17:24:20|434.01|431.61|435.71|433.31|435.71|433.31|434.01|431.61|0
1643649870000|2022-01-31 17:24:30|435.87|433.47|436.36|433.96|437.01|434.61|435.87|433.47|0
1643649880000|2022-01-31 17:24:40|436.68|434.28|435.87|433.47|436.68|434.28|435.87|433.47|0
1643649890000|2022-01-31 17:24:50|436.03|433.63|435.63|433.23|436.03|433.63|435.63|433.23|0
1643649900000|2022-01-31 17:25:00|435.71|433.31|435.87|433.47|435.87|433.47|435.71|433.31|0
1643649910000|2022-01-31 17:25:10|436.36|433.96|437.01|434.61|437.01|434.61|436.36|433.96|0
1643649920000|2022-01-31 17:25:20|436.52|434.12|437.66|435.26|437.66|435.26|436.52|434.12|0
1643649930000|2022-01-31 17:25:30|437.33|434.93|437.49|435.09|437.49|435.09|437.25|434.85|0
1643649940000|2022-01-31 17:25:40|437.09|434.69|437.17|434.77|437.17|434.77|436.84|434.44|0
1643649950000|2022-01-31 17:25:50|436.76|434.36|436.52|434.12|436.93|434.53|436.52|434.12|0
1643649960000|2022-01-31 17:26:00|436.03|433.63|435.79|433.39|436.03|433.63|435.79|433.39|0
1643649970000|2022-01-31 17:26:10|435.71|433.31|435.95|433.55|435.95|433.55|435.71|433.31|0
1643649980000|2022-01-31 17:26:20|435.79|433.39|435.71|433.31|435.79|433.39|435.71|433.31|0
1643649990000|2022-01-31 17:26:30|435.87|433.47|435.71|433.31|435.87|433.47|435.71|433.31|0
1643650000000|2022-01-31 17:26:40|435.47|433.07|435.38|432.98|435.54|433.14|435.38|432.98|0
1643650010000|2022-01-31 17:26:50|435.22|432.82|434.9|432.5|435.22|432.82|434.73|432.33|0
1643650020000|2022-01-31 17:27:00|434.73|432.33|434.41|432.01|434.9|432.5|434.41|432.01|0
1643650030000|2022-01-31 17:27:10|434.57|432.17|434.25|431.85|434.57|432.17|434.25|431.85|0
1643650040000|2022-01-31 17:27:20|434.57|432.17|434.25|431.85|434.57|432.17|434.25|431.85|0
1643650050000|2022-01-31 17:27:30|434.41|432.01|434.41|432.01|434.41|432.01|434.25|431.85|0
1643650060000|2022-01-31 17:27:40|434.25|431.85|434.41|432.01|434.41|432.01|434.25|431.85|0
1643650070000|2022-01-31 17:27:50|434.25|431.85|433.92|431.52|434.41|432.01|433.92|431.52|0
1643650080000|2022-01-31 17:28:00|434.09|431.69|434.73|432.33|434.73|432.33|434.09|431.69|0
1643650090000|2022-01-31 17:28:10|434.41|432.01|434.09|431.69|434.41|432.01|434.09|431.69|0
1643650100000|2022-01-31 17:28:20|434.01|431.61|434.08|431.68|434.08|431.68|433.92|431.52|0
1643650110000|2022-01-31 17:28:30|433.92|431.52|434.08|431.68|434.08|431.68|433.76|431.36|0
1643650120000|2022-01-31 17:28:40|434.01|431.61|433.28|430.88|434.01|431.61|433.28|430.88|0
1643650130000|2022-01-31 17:28:50|433.44|431.04|433.28|430.88|433.44|431.04|433.28|430.88|0
1643650140000|2022-01-31 17:29:00|433.36|430.96|433.44|431.04|433.6|431.2|433.36|430.96|0
1643650150000|2022-01-31 17:29:10|433.28|430.88|433.76|431.36|433.76|431.36|433.28|430.88|0
1643650160000|2022-01-31 17:29:20|433.6|431.2|433.11|430.71|433.6|431.2|433.11|430.71|0
1643650170000|2022-01-31 17:29:30|433.28|430.88|433.28|430.88|433.28|430.88|433.2|430.8|0
1643650180000|2022-01-31 17:29:40|433.36|430.96|433.28|430.88|433.36|430.96|433.28|430.88|0
1643650190000|2022-01-31 17:29:50|433.44|431.04|433.76|431.36|433.76|431.36|433.44|431.04|0
1643650200000|2022-01-31 17:30:00|433.44|431.04|433.11|430.71|433.44|431.04|432.95|430.55|0
1643650210000|2022-01-31 17:30:10|433.28|430.88|432.63|430.23|433.28|430.88|432.63|430.23|0
1643650220000|2022-01-31 17:30:20|432.79|430.39|432.79|430.39|432.79|430.39|432.63|430.23|0
1643650230000|2022-01-31 17:30:30|432.95|430.55|432.55|430.15|432.95|430.55|432.47|430.07|0
1643650240000|2022-01-31 17:30:40|432.31|429.91|432.31|429.91|432.31|429.91|432.31|429.91|0
1643650250000|2022-01-31 17:30:50|432.47|430.07|432.79|430.39|432.79|430.39|432.47|430.07|0
1643650260000|2022-01-31 17:31:00|432.95|430.55|432.79|430.39|432.95|430.55|432.79|430.39|0
1643650270000|2022-01-31 17:31:10|432.55|430.15|432.63|430.23|432.63|430.23|432.47|430.07|0
1643650280000|2022-01-31 17:31:20|432.47|430.07|432.79|430.39|432.79|430.39|432.47|430.07|0
1643650290000|2022-01-31 17:31:30|432.55|430.15|432.47|430.07|432.63|430.23|432.47|430.07|0
1643650300000|2022-01-31 17:31:40|432.31|429.91|432.31|429.91|432.31|429.91|431.98|429.58|0
1643650310000|2022-01-31 17:31:50|432.47|430.07|432.47|430.07|432.47|430.07|432.47|430.07|0
1643650320000|2022-01-31 17:32:00|432.79|430.39|432.63|430.23|432.79|430.39|432.63|430.23|0
1643650330000|2022-01-31 17:32:10|432.79|430.39|432.31|429.91|432.79|430.39|432.31|429.91|0
1643650340000|2022-01-31 17:32:20|432.63|430.23|432.63|430.23|432.79|430.39|432.63|430.23|0
1643650350000|2022-01-31 17:32:30|432.47|430.07|432.47|430.07|432.47|430.07|432.31|429.91|0
1643650360000|2022-01-31 17:32:40|432.79|430.39|434.41|432.01|434.41|432.01|432.79|430.39|0
1643650370000|2022-01-31 17:32:50|434.08|431.68|433.44|431.04|434.08|431.68|433.44|431.04|0
1643650380000|2022-01-31 17:33:00|433.27|430.87|432.9|430.5|434.25|431.85|432.9|430.5|0
1643650390000|2022-01-31 17:33:10|432.73|430.33|431.66|429.26|432.73|430.33|431.66|429.26|0
1643650400000|2022-01-31 17:33:20|431.49|429.09|431.66|429.26|431.66|429.26|431.49|429.09|0
1643650410000|2022-01-31 17:33:30|431.98|429.58|432.63|430.23|432.63|430.23|431.98|429.58|0
1643650420000|2022-01-31 17:33:40|432.3|429.9|432.79|430.39|432.79|430.39|432.14|429.74|0
1643650430000|2022-01-31 17:33:50|432.95|430.55|433.61|431.21|433.61|431.21|432.79|430.39|0
1643650440000|2022-01-31 17:34:00|433.28|430.88|432.95|430.55|433.28|430.88|432.79|430.39|0
1643650450000|2022-01-31 17:34:10|433.12|430.72|432.95|430.55|433.12|430.72|432.95|430.55|0
1643650460000|2022-01-31 17:34:20|433.12|430.72|433.69|431.29|433.69|431.29|433.12|430.72|0
1643650470000|2022-01-31 17:34:30|432.95|430.55|432.79|430.39|432.95|430.55|432.79|430.39|0
1643650480000|2022-01-31 17:34:40|433.04|430.64|433.28|430.88|433.28|430.88|432.95|430.55|0
1643650490000|2022-01-31 17:34:50|433.12|430.72|432.95|430.55|433.12|430.72|432.95|430.55|0
1643650500000|2022-01-31 17:35:00|432.79|430.39|431.98|429.58|432.79|430.39|431.98|429.58|0
1643650510000|2022-01-31 17:35:10|432.14|429.74|432.79|430.39|432.79|430.39|432.14|429.74|0
1643650520000|2022-01-31 17:35:20|433.53|431.13|432.79|430.39|433.6|431.2|432.79|430.39|0
1643650530000|2022-01-31 17:35:30|432.63|430.23|431.82|429.42|432.63|430.23|431.82|429.42|0
1643650540000|2022-01-31 17:35:40|431.98|429.58|431.65|429.25|431.98|429.58|431.65|429.25|0
1643650550000|2022-01-31 17:35:50|431.58|429.18|431.33|428.93|431.58|429.18|431.33|428.93|0
1643650560000|2022-01-31 17:36:00|431.17|428.77|432.06|429.66|432.06|429.66|431.17|428.77|0
1643650570000|2022-01-31 17:36:10|432.23|429.83|431.98|429.58|432.3|429.9|431.98|429.58|0
1643650580000|2022-01-31 17:36:20|431.82|429.42|431.58|429.18|431.82|429.42|431.58|429.18|0
1643650590000|2022-01-31 17:36:30|431.65|429.25|431.98|429.58|431.98|429.58|431.65|429.25|0
1643650600000|2022-01-31 17:36:40|432.3|429.9|432.14|429.74|432.3|429.9|432.14|429.74|0
1643650610000|2022-01-31 17:36:50|431.82|429.42|432.39|429.99|432.39|429.99|431.82|429.42|0
1643650620000|2022-01-31 17:37:00|431.98|429.58|431.65|429.25|431.98|429.58|431.49|429.09|0
1643650630000|2022-01-31 17:37:10|431.49|429.09|431.41|429.01|431.49|429.09|431.33|428.93|0
1643650640000|2022-01-31 17:37:20|431.49|429.09|431.17|428.77|431.49|429.09|431.17|428.77|0
1643650650000|2022-01-31 17:37:30|431.09|428.69|431.01|428.61|431.09|428.69|431.01|428.61|0
1643650660000|2022-01-31 17:37:40|431.17|428.77|431.01|428.61|431.17|428.77|431.01|428.61|0
1643650670000|2022-01-31 17:37:50|431.17|428.77|431.17|428.77|431.17|428.77|431.01|428.61|0
1643650680000|2022-01-31 17:38:00|431.09|428.69|431.33|428.93|431.41|429.01|431.09|428.69|0
1643650690000|2022-01-31 17:38:10|431.65|429.25|431.58|429.18|431.65|429.25|431.49|429.09|0
1643650700000|2022-01-31 17:38:20|431.25|428.85|431.33|428.93|431.33|428.93|431|428.6|0
1643650710000|2022-01-31 17:38:30|431.41|429.01|431.17|428.77|431.41|429.01|431.17|428.77|0
1643650720000|2022-01-31 17:38:40|431.33|428.93|430.84|428.44|431.33|428.93|430.84|428.44|0
1643650730000|2022-01-31 17:38:50|430.68|428.28|431.17|428.77|431.17|428.77|430.68|428.28|0
1643650740000|2022-01-31 17:39:00|431|428.6|429.87|427.47|431|428.6|429.87|427.47|0
1643650750000|2022-01-31 17:39:10|430.03|427.63|430.19|427.79|430.19|427.79|430.03|427.63|0
1643650760000|2022-01-31 17:39:20|430.03|427.63|430.19|427.79|430.19|427.79|430.03|427.63|0
1643650770000|2022-01-31 17:39:30|430.03|427.63|430.03|427.63|430.03|427.63|429.87|427.47|0
1643650780000|2022-01-31 17:39:40|430.19|427.79|430.36|427.96|430.36|427.96|430.03|427.63|0
1643650790000|2022-01-31 17:39:50|430.03|427.63|430.03|427.63|430.03|427.63|430.03|427.63|0
1643650800000|2022-01-31 17:40:00|429.95|427.55|431|428.6|431|428.6|429.95|427.55|0
1643650810000|2022-01-31 17:40:10|431.17|428.77|430.68|428.28|431.17|428.77|430.36|427.96|0
1643650820000|2022-01-31 17:40:20|430.36|427.96|430.84|428.44|430.84|428.44|430.36|427.96|0
1643650830000|2022-01-31 17:40:30|430.36|427.96|430.36|427.96|430.84|428.44|430.36|427.96|0
1643650840000|2022-01-31 17:40:40|430.19|427.79|430.19|427.79|430.19|427.79|430.19|427.79|0
1643650850000|2022-01-31 17:40:50|430.03|427.63|429.71|427.31|430.03|427.63|429.71|427.31|0
1643650860000|2022-01-31 17:41:00|429.87|427.47|429.71|427.31|429.87|427.47|429.71|427.31|0
1643650870000|2022-01-31 17:41:10|429.87|427.47|429.71|427.31|430.03|427.63|429.71|427.31|0
1643650880000|2022-01-31 17:41:20|429.38|426.98|429.06|426.66|429.38|426.98|429.06|426.66|0
1643650890000|2022-01-31 17:41:30|429.22|426.82|429.06|426.66|429.22|426.82|429.06|426.66|0
1643650900000|2022-01-31 17:41:40|429.22|426.82|429.38|426.98|429.38|426.98|429.22|426.82|0
1643650910000|2022-01-31 17:41:50|429.31|426.91|429.38|426.98|429.55|427.15|429.31|426.91|0
1643650920000|2022-01-31 17:42:00|429.71|427.31|430.03|427.63|430.03|427.63|429.71|427.31|0
1643650930000|2022-01-31 17:42:10|429.87|427.47|430.68|428.28|430.68|428.28|429.87|427.47|0
1643650940000|2022-01-31 17:42:20|430.36|427.96|430.19|427.79|430.36|427.96|430.19|427.79|0
1643650950000|2022-01-31 17:42:30|429.87|427.47|430.19|427.79|430.19|427.79|429.87|427.47|0
1643650960000|2022-01-31 17:42:40|430.03|427.63|429.71|427.31|430.03|427.63|429.71|427.31|0
1643650970000|2022-01-31 17:42:50|429.55|427.15|429.38|426.98|429.55|427.15|429.38|426.98|0
1643650980000|2022-01-31 17:43:00|429.31|426.91|429.71|427.31|429.71|427.31|429.31|426.91|0
1643650990000|2022-01-31 17:43:10|429.87|427.47|429.87|427.47|430.19|427.79|429.87|427.47|0
1643651000000|2022-01-31 17:43:20|429.71|427.31|429.55|427.15|429.87|427.47|429.55|427.15|0
1643651010000|2022-01-31 17:43:30|429.38|426.98|429.38|426.98|429.55|427.15|429.38|426.98|0
1643651020000|2022-01-31 17:43:40|429.22|426.82|429.87|427.47|429.87|427.47|429.22|426.82|0
1643651030000|2022-01-31 17:43:50|430.03|427.63|429.95|427.55|430.03|427.63|429.95|427.55|0
1643651040000|2022-01-31 17:44:00|429.71|427.31|429.55|427.15|429.71|427.31|429.38|426.98|0
1643651050000|2022-01-31 17:44:10|429.22|426.82|429.06|426.66|429.22|426.82|428.58|426.18|0
1643651060000|2022-01-31 17:44:20|429.38|426.98|429.71|427.31|429.71|427.31|429.22|426.82|0
1643651070000|2022-01-31 17:44:30|430.19|427.79|430.19|427.79|430.35|427.95|430.19|427.79|0
1643651080000|2022-01-31 17:44:40|430.52|428.12|430.52|428.12|430.52|428.12|430.35|427.95|0
1643651090000|2022-01-31 17:44:50|430.68|428.28|430.19|427.79|430.68|428.28|430.19|427.79|0
1643651100000|2022-01-31 17:45:00|429.87|427.47|429.71|427.31|429.87|427.47|429.71|427.31|0
1643651110000|2022-01-31 17:45:10|429.54|427.14|429.54|427.14|429.71|427.31|429.54|427.14|0
1643651120000|2022-01-31 17:45:20|429.38|426.98|429.38|426.98|429.54|427.14|429.38|426.98|0
1643651130000|2022-01-31 17:45:30|429.31|426.91|428.98|426.58|429.31|426.91|428.74|426.34|0
1643651140000|2022-01-31 17:45:40|429.06|426.66|428.41|426.01|429.06|426.66|428.41|426.01|0
1643651150000|2022-01-31 17:45:50|428.25|425.85|428.09|425.69|428.25|425.85|428.09|425.69|0
1643651160000|2022-01-31 17:46:00|428.25|425.85|428.57|426.17|428.74|426.34|428.25|425.85|0
1643651170000|2022-01-31 17:46:10|428.74|426.34|428.57|426.17|428.98|426.58|428.57|426.17|0
1643651180000|2022-01-31 17:46:20|428.74|426.34|428.66|426.26|428.74|426.34|428.5|426.1|0
1643651190000|2022-01-31 17:46:30|428.74|426.34|427.93|425.53|428.74|426.34|427.93|425.53|0
1643651200000|2022-01-31 17:46:40|428.09|425.69|427.93|425.53|428.09|425.69|427.93|425.53|0
1643651210000|2022-01-31 17:46:50|428.09|425.69|427.93|425.53|428.09|425.69|427.77|425.37|0
1643651220000|2022-01-31 17:47:00|428.25|425.85|428.09|425.69|428.25|425.85|427.93|425.53|0
1643651230000|2022-01-31 17:47:10|428.17|425.77|428.01|425.61|428.17|425.77|428.01|425.61|0
1643651240000|2022-01-31 17:47:20|427.44|425.04|427.28|424.88|427.77|425.37|427.28|424.88|0
1643651250000|2022-01-31 17:47:30|427.12|424.72|427.12|424.72|427.12|424.72|426.96|424.56|0
1643651260000|2022-01-31 17:47:40|426.96|424.56|427.12|424.72|427.28|424.88|426.96|424.56|0
1643651270000|2022-01-31 17:47:50|427.28|424.88|427.04|424.64|427.28|424.88|427.04|424.64|0
1643651280000|2022-01-31 17:48:00|426.96|424.56|426.8|424.4|427.12|424.72|426.8|424.4|0
1643651290000|2022-01-31 17:48:10|426.64|424.24|426.15|423.75|426.64|424.24|426.15|423.75|0
1643651300000|2022-01-31 17:48:20|425.99|423.59|425.99|423.59|425.99|423.59|425.92|423.52|0
1643651310000|2022-01-31 17:48:30|426.15|423.75|425.99|423.59|426.15|423.75|425.99|423.59|0
1643651320000|2022-01-31 17:48:40|426.15|423.75|425.99|423.59|426.15|423.75|425.99|423.59|0
1643651330000|2022-01-31 17:48:50|426.15|423.75|425.83|423.43|426.15|423.75|425.83|423.43|0
1643651340000|2022-01-31 17:49:00|425.99|423.59|426.24|423.84|426.31|423.91|425.99|423.59|0
1643651350000|2022-01-31 17:49:10|426.08|423.68|425.99|423.59|426.08|423.68|425.99|423.59|0
1643651360000|2022-01-31 17:49:20|425.67|423.27|425.67|423.27|425.67|423.27|425.51|423.11|0
1643651370000|2022-01-31 17:49:30|425.83|423.43|425.83|423.43|425.83|423.43|425.83|423.43|0
1643651380000|2022-01-31 17:49:40|425.99|423.59|425.83|423.43|425.99|423.59|425.83|423.43|0
1643651390000|2022-01-31 17:49:50|425.67|423.27|425.35|422.95|425.67|423.27|425.35|422.95|0
1643651400000|2022-01-31 17:50:00|425.51|423.11|425.99|423.59|426.31|423.91|425.51|423.11|0
1643651410000|2022-01-31 17:50:10|426.15|423.75|426.15|423.75|426.31|423.91|426.15|423.75|0
1643651420000|2022-01-31 17:50:20|426.31|423.91|426.31|423.91|426.31|423.91|426.15|423.75|0
1643651430000|2022-01-31 17:50:30|426.64|424.24|426.8|424.4|426.8|424.4|426.64|424.24|0
1643651440000|2022-01-31 17:50:40|426.64|424.24|426.64|424.24|426.72|424.32|426.64|424.24|0
1643651450000|2022-01-31 17:50:50|426.48|424.08|426.31|423.91|426.48|424.08|426.24|423.84|0
1643651460000|2022-01-31 17:51:00|426.08|423.68|426.31|423.91|426.31|423.91|426.08|423.68|0
1643651470000|2022-01-31 17:51:10|426.15|423.75|426.15|423.75|426.15|423.75|425.99|423.59|0
1643651480000|2022-01-31 17:51:20|426.31|423.91|426.15|423.75|426.31|423.91|426.15|423.75|0
1643651490000|2022-01-31 17:51:30|425.99|423.59|426.48|424.08|426.48|424.08|425.99|423.59|0
1643651500000|2022-01-31 17:51:40|426.31|423.91|426.31|423.91|426.31|423.91|426.31|423.91|0
1643651510000|2022-01-31 17:51:50|426.48|424.08|427.28|424.88|427.28|424.88|426.48|424.08|0
1643651520000|2022-01-31 17:52:00|426.96|424.56|426.64|424.24|426.96|424.56|426.56|424.16|0
1643651530000|2022-01-31 17:52:10|426.8|424.4|426.64|424.24|426.8|424.4|426.64|424.24|0
1643651540000|2022-01-31 17:52:20|426.15|423.75|425.99|423.59|426.31|423.91|425.99|423.59|0
1643651550000|2022-01-31 17:52:30|426.15|423.75|425.83|423.43|426.15|423.75|425.83|423.43|0
1643651560000|2022-01-31 17:52:40|425.91|423.51|425.99|423.59|425.99|423.59|425.83|423.43|0
1643651570000|2022-01-31 17:52:50|425.91|423.51|425.99|423.59|425.99|423.59|425.83|423.43|0
1643651580000|2022-01-31 17:53:00|425.83|423.43|425.35|422.95|425.83|423.43|425.35|422.95|0
1643651590000|2022-01-31 17:53:10|425.03|422.63|424.79|422.39|425.03|422.63|424.7|422.3|0
1643651600000|2022-01-31 17:53:20|424.87|422.47|425.51|423.11|425.51|423.11|424.87|422.47|0
1643651610000|2022-01-31 17:53:30|425.35|422.95|425.19|422.79|425.35|422.95|425.03|422.63|0
1643651620000|2022-01-31 17:53:40|425.35|422.95|425.51|423.11|425.51|423.11|425.35|422.95|0
1643651630000|2022-01-31 17:53:50|425.27|422.87|425.35|422.95|425.35|422.95|425.19|422.79|0
1643651640000|2022-01-31 17:54:00|425.51|423.11|424.87|422.47|425.51|423.11|424.87|422.47|0
1643651650000|2022-01-31 17:54:10|425.19|422.79|425.19|422.79|425.19|422.79|425.03|422.63|0
1643651660000|2022-01-31 17:54:20|425.03|422.63|425.03|422.63|425.03|422.63|425.03|422.63|0
1643651670000|2022-01-31 17:54:30|424.87|422.47|424.86|422.46|424.87|422.47|424.86|422.46|0
1643651680000|2022-01-31 17:54:40|424.7|422.3|424.7|422.3|424.7|422.3|424.7|422.3|0
1643651690000|2022-01-31 17:54:50|424.86|422.46|424.86|422.46|425.03|422.63|424.86|422.46|0
1643651700000|2022-01-31 17:55:00|424.7|422.3|424.54|422.14|424.7|422.3|424.54|422.14|0
1643651710000|2022-01-31 17:55:10|424.86|422.46|424.7|422.3|424.86|422.46|424.54|422.14|0
1643651720000|2022-01-31 17:55:20|424.63|422.23|424.38|421.98|424.63|422.23|424.38|421.98|0
1643651730000|2022-01-31 17:55:30|424.22|421.82|424.54|422.14|424.54|422.14|424.22|421.82|0
1643651740000|2022-01-31 17:55:40|424.38|421.98|424.38|421.98|424.38|421.98|424.38|421.98|0
1643651750000|2022-01-31 17:55:50|424.54|422.14|424.38|421.98|424.54|422.14|424.38|421.98|0
1643651760000|2022-01-31 17:56:00|424.22|421.82|424.38|421.98|424.38|421.98|424.22|421.82|0
1643651770000|2022-01-31 17:56:10|424.54|422.14|424.7|422.3|424.7|422.3|424.54|422.14|0
1643651780000|2022-01-31 17:56:20|424.22|421.82|424.22|421.82|424.22|421.82|424.22|421.82|0
1643651790000|2022-01-31 17:56:30|424.06|421.66|424.06|421.66|424.22|421.82|423.9|421.5|0
1643651800000|2022-01-31 17:56:40|423.9|421.5|423.42|421.02|423.9|421.5|423.42|421.02|0
1643651810000|2022-01-31 17:56:50|423.1|420.7|423.26|420.86|423.42|421.02|423.1|420.7|0
1643651820000|2022-01-31 17:57:00|423.42|421.02|423.5|421.1|423.5|421.1|423.42|421.02|0
1643651830000|2022-01-31 17:57:10|423.58|421.18|423.9|421.5|423.9|421.5|423.58|421.18|0
1643651840000|2022-01-31 17:57:20|423.74|421.34|424.06|421.66|424.06|421.66|423.58|421.18|0
1643651850000|2022-01-31 17:57:30|424.54|422.14|424.54|422.14|424.54|422.14|424.22|421.82|0
1643651860000|2022-01-31 17:57:40|424.22|421.82|424.38|421.98|424.54|422.14|424.22|421.82|0
1643651870000|2022-01-31 17:57:50|424.3|421.9|424.3|421.9|424.3|421.9|424.3|421.9|0
1643651880000|2022-01-31 17:58:00|423.9|421.5|424.06|421.66|424.06|421.66|423.9|421.5|0
1643651890000|2022-01-31 17:58:10|423.9|421.5|424.47|422.07|424.47|422.07|423.9|421.5|0
1643651900000|2022-01-31 17:58:20|424.38|421.98|425.19|422.79|425.19|422.79|424.38|421.98|0
1643651910000|2022-01-31 17:58:30|425.02|422.62|425.02|422.62|425.02|422.62|424.86|422.46|0
1643651920000|2022-01-31 17:58:40|424.7|422.3|424.54|422.14|424.7|422.3|424.54|422.14|0
1643651930000|2022-01-31 17:58:50|424.63|422.23|424.22|421.82|424.63|422.23|424.22|421.82|0
1643651940000|2022-01-31 17:59:00|424.06|421.66|423.9|421.5|424.14|421.74|423.9|421.5|0
1643651950000|2022-01-31 17:59:10|424.06|421.66|424.06|421.66|424.22|421.82|424.06|421.66|0
1643651960000|2022-01-31 17:59:20|423.98|421.58|424.06|421.66|424.06|421.66|423.9|421.5|0
1643651970000|2022-01-31 17:59:30|424.22|421.82|424.22|421.82|424.22|421.82|424.22|421.82|0
1643651980000|2022-01-31 17:59:40|424.38|421.98|424.14|421.74|424.38|421.98|424.14|421.74|0
1643651990000|2022-01-31 17:59:50|424.06|421.66|424.38|421.98|424.38|421.98|424.06|421.66|0
1643652000000|2022-01-31 18:00:00|424.54|422.14|425.67|423.27|425.67|423.27|424.54|422.14|0
1643652010000|2022-01-31 18:00:10|425.75|423.35|425.35|422.95|425.83|423.43|425.18|422.78|0
1643652020000|2022-01-31 18:00:20|425.18|422.78|425.67|423.27|425.83|423.43|425.18|422.78|0
1643652030000|2022-01-31 18:00:30|425.83|423.43|426.31|423.91|426.47|424.07|425.83|423.43|0
1643652040000|2022-01-31 18:00:40|426.15|423.75|425.83|423.43|426.15|423.75|425.83|423.43|0
1643652050000|2022-01-31 18:00:50|426.15|423.75|426.39|423.99|426.47|424.07|426.15|423.75|0
1643652060000|2022-01-31 18:01:00|426.31|423.91|426.47|424.07|426.47|424.07|425.83|423.43|0
1643652070000|2022-01-31 18:01:10|426.63|424.23|426.88|424.48|427.28|424.88|426.63|424.23|0
1643652080000|2022-01-31 18:01:20|426.79|424.39|427.12|424.72|427.28|424.88|426.79|424.39|0
1643652090000|2022-01-31 18:01:30|426.63|424.23|426.31|423.91|426.63|424.23|426.31|423.91|0
1643652100000|2022-01-31 18:01:40|426.39|423.99|426.39|423.99|426.39|423.99|426.31|423.91|0
1643652110000|2022-01-31 18:01:50|426.15|423.75|426.63|424.23|426.63|424.23|426.15|423.75|0
1643652120000|2022-01-31 18:02:00|426.47|424.07|426.79|424.39|426.79|424.39|426.47|424.07|0
1643652130000|2022-01-31 18:02:10|426.95|424.55|427.76|425.36|427.76|425.36|426.95|424.55|0
1643652140000|2022-01-31 18:02:20|427.6|425.2|426.79|424.39|427.6|425.2|426.79|424.39|0
1643652150000|2022-01-31 18:02:30|426.63|424.23|426.47|424.07|426.63|424.23|426.47|424.07|0
1643652160000|2022-01-31 18:02:40|426.31|423.91|426.47|424.07|426.47|424.07|426.31|423.91|0
1643652170000|2022-01-31 18:02:50|426.79|424.39|426.47|424.07|426.79|424.39|426.47|424.07|0
1643652180000|2022-01-31 18:03:00|426.31|423.91|426.31|423.91|426.31|423.91|426.31|423.91|0
1643652190000|2022-01-31 18:03:10|426.15|423.75|426.79|424.39|426.79|424.39|426.15|423.75|0
1643652200000|2022-01-31 18:03:20|426.63|424.23|427.12|424.72|427.12|424.72|426.63|424.23|0
1643652210000|2022-01-31 18:03:30|426.95|424.55|426.47|424.07|426.95|424.55|426.47|424.07|0
1643652220000|2022-01-31 18:03:40|426.31|423.91|426.47|424.07|426.63|424.23|426.31|423.91|0
1643652230000|2022-01-31 18:03:50|426.79|424.39|426.47|424.07|426.79|424.39|426.47|424.07|0
1643652240000|2022-01-31 18:04:00|426.63|424.23|426.47|424.07|426.63|424.23|426.47|424.07|0
1643652250000|2022-01-31 18:04:10|426.31|423.91|426.63|424.23|426.63|424.23|426.31|423.91|0
1643652260000|2022-01-31 18:04:20|426.79|424.39|426.63|424.23|426.79|424.39|426.63|424.23|0
1643652270000|2022-01-31 18:04:30|426.95|424.55|426.79|424.39|426.95|424.55|426.79|424.39|0
1643652280000|2022-01-31 18:04:40|426.95|424.55|426.95|424.55|426.95|424.55|426.79|424.39|0
1643652290000|2022-01-31 18:04:50|426.63|424.23|426.47|424.07|426.63|424.23|426.47|424.07|0
1643652300000|2022-01-31 18:05:00|426.63|424.23|427.28|424.88|427.44|425.04|426.63|424.23|0
1643652310000|2022-01-31 18:05:10|427.11|424.71|426.95|424.55|427.11|424.71|426.95|424.55|0
1643652320000|2022-01-31 18:05:20|426.79|424.39|426.79|424.39|426.79|424.39|426.63|424.23|0
1643652330000|2022-01-31 18:05:30|426.88|424.48|426.95|424.55|426.95|424.55|426.88|424.48|0
1643652340000|2022-01-31 18:05:40|426.88|424.48|427.11|424.71|427.11|424.71|426.88|424.48|0
1643652350000|2022-01-31 18:05:50|426.95|424.55|426.95|424.55|427.11|424.71|426.95|424.55|0
1643652360000|2022-01-31 18:06:00|427.11|424.71|427.04|424.64|427.11|424.71|427.04|424.64|0
1643652370000|2022-01-31 18:06:10|427.11|424.71|427.11|424.71|427.28|424.88|427.11|424.71|0
1643652380000|2022-01-31 18:06:20|426.79|424.39|425.83|423.43|426.79|424.39|425.83|423.43|0
1643652390000|2022-01-31 18:06:30|426.15|423.75|425.5|423.1|426.15|423.75|425.5|423.1|0
1643652400000|2022-01-31 18:06:40|425.34|422.94|425.34|422.94|425.34|422.94|425.02|422.62|0
1643652410000|2022-01-31 18:06:50|425.18|422.78|425.66|423.26|425.83|423.43|425.18|422.78|0
1643652420000|2022-01-31 18:07:00|425.83|423.43|425.83|423.43|425.83|423.43|425.66|423.26|0
1643652430000|2022-01-31 18:07:10|425.75|423.35|425.5|423.1|425.75|423.35|425.5|423.1|0
1643652440000|2022-01-31 18:07:20|425.66|423.26|425.83|423.43|425.83|423.43|425.66|423.26|0
1643652450000|2022-01-31 18:07:30|425.99|423.59|425.99|423.59|426.31|423.91|425.99|423.59|0
1643652460000|2022-01-31 18:07:40|425.83|423.43|425.83|423.43|425.83|423.43|425.66|423.26|0
1643652470000|2022-01-31 18:07:50|425.59|423.19|425.5|423.1|425.59|423.19|425.5|423.1|0
1643652480000|2022-01-31 18:08:00|425.66|423.26|425.99|423.59|425.99|423.59|425.66|423.26|0
1643652490000|2022-01-31 18:08:10|426.07|423.67|426.31|423.91|426.31|423.91|425.99|423.59|0
1643652500000|2022-01-31 18:08:20|426.47|424.07|425.99|423.59|426.47|424.07|425.99|423.59|0
1643652510000|2022-01-31 18:08:30|426.31|423.91|425.99|423.59|426.31|423.91|425.99|423.59|0
1643652520000|2022-01-31 18:08:40|426.15|423.75|426.31|423.91|426.31|423.91|426.15|423.75|0
1643652530000|2022-01-31 18:08:50|426.15|423.75|426.15|423.75|426.15|423.75|426.15|423.75|0
1643652540000|2022-01-31 18:09:00|426.07|423.67|425.99|423.59|426.07|423.67|425.99|423.59|0
1643652550000|2022-01-31 18:09:10|425.82|423.42|425.99|423.59|426.15|423.75|425.82|423.42|0
1643652560000|2022-01-31 18:09:20|426.15|423.75|425.99|423.59|426.31|423.91|425.99|423.59|0
1643652570000|2022-01-31 18:09:30|426.15|423.75|425.99|423.59|426.15|423.75|425.99|423.59|0
1643652580000|2022-01-31 18:09:40|425.82|423.42|425.99|423.59|425.99|423.59|425.82|423.42|0
1643652590000|2022-01-31 18:09:50|426.07|423.67|425.82|423.42|426.07|423.67|425.82|423.42|0
1643652600000|2022-01-31 18:10:00|425.99|423.59|425.5|423.1|425.99|423.59|425.5|423.1|0
1643652610000|2022-01-31 18:10:10|425.66|423.26|426.39|423.99|426.39|423.99|425.66|423.26|0
1643652620000|2022-01-31 18:10:20|426.63|424.23|426.79|424.39|426.95|424.55|426.63|424.23|0
1643652630000|2022-01-31 18:10:30|427.11|424.71|427.27|424.87|427.27|424.87|426.95|424.55|0
1643652640000|2022-01-31 18:10:40|427.44|425.04|427.36|424.96|427.44|425.04|427.27|424.87|0
1643652650000|2022-01-31 18:10:50|427.27|424.87|427.6|425.2|427.6|425.2|427.27|424.87|0
1643652660000|2022-01-31 18:11:00|427.76|425.36|427.68|425.28|427.76|425.36|427.6|425.2|0
1643652670000|2022-01-31 18:11:10|427.6|425.2|428.73|426.33|428.73|426.33|427.6|425.2|0
1643652680000|2022-01-31 18:11:20|428.24|425.84|427.27|424.87|428.24|425.84|427.27|424.87|0
1643652690000|2022-01-31 18:11:30|426.79|424.39|427.11|424.71|427.11|424.71|426.79|424.39|0
1643652700000|2022-01-31 18:11:40|427.27|424.87|427.44|425.04|427.6|425.2|427.27|424.87|0
1643652710000|2022-01-31 18:11:50|427.27|424.87|427.11|424.71|427.27|424.87|427.11|424.71|0
1643652720000|2022-01-31 18:12:00|427.2|424.8|427.68|425.28|427.68|425.28|427.11|424.71|0
1643652730000|2022-01-31 18:12:10|427.44|425.04|427.11|424.71|427.44|425.04|427.11|424.71|0
1643652740000|2022-01-31 18:12:20|426.79|424.39|426.63|424.23|426.95|424.55|426.63|424.23|0
1643652750000|2022-01-31 18:12:30|426.79|424.39|427.27|424.87|427.27|424.87|426.79|424.39|0
1643652760000|2022-01-31 18:12:40|427.03|424.63|427.27|424.87|427.27|424.87|427.03|424.63|0
1643652770000|2022-01-31 18:12:50|427.03|424.63|426.79|424.39|427.11|424.71|426.79|424.39|0
1643652780000|2022-01-31 18:13:00|426.71|424.31|425.98|423.58|426.71|424.31|425.98|423.58|0
1643652790000|2022-01-31 18:13:10|425.82|423.42|425.82|423.42|425.98|423.58|425.82|423.42|0
1643652800000|2022-01-31 18:13:20|425.98|423.58|426.95|424.55|426.95|424.55|425.98|423.58|0
1643652810000|2022-01-31 18:13:30|427.11|424.71|426.87|424.47|427.11|424.71|426.79|424.39|0
1643652820000|2022-01-31 18:13:40|426.95|424.55|426.95|424.55|426.95|424.55|426.79|424.39|0
1643652830000|2022-01-31 18:13:50|426.79|424.39|426.87|424.47|426.87|424.47|426.79|424.39|0
1643652840000|2022-01-31 18:14:00|426.79|424.39|427.27|424.87|427.27|424.87|426.79|424.39|0
1643652850000|2022-01-31 18:14:10|427.43|425.03|427.27|424.87|427.43|425.03|427.11|424.71|0
1643652860000|2022-01-31 18:14:20|427.43|425.03|427.27|424.87|427.43|425.03|427.11|424.71|0
1643652870000|2022-01-31 18:14:30|427.36|424.96|427.27|424.87|427.43|425.03|427.27|424.87|0
1643652880000|2022-01-31 18:14:40|427.43|425.03|427.11|424.71|427.43|425.03|427.11|424.71|0
1643652890000|2022-01-31 18:14:50|426.95|424.55|425.66|423.26|426.95|424.55|425.66|423.26|0
1643652900000|2022-01-31 18:15:00|425.5|423.1|425.82|423.42|425.82|423.42|425.5|423.1|0
1643652910000|2022-01-31 18:15:10|425.98|423.58|426.63|424.23|426.63|424.23|425.98|423.58|0
1643652920000|2022-01-31 18:15:20|426.39|423.99|426.31|423.91|426.47|424.07|426.31|423.91|0
1643652930000|2022-01-31 18:15:30|426.47|424.07|426.63|424.23|426.63|424.23|426.47|424.07|0
1643652940000|2022-01-31 18:15:40|427.27|424.87|427.11|424.71|427.27|424.87|427.11|424.71|0
1643652950000|2022-01-31 18:15:50|427.43|425.03|427.27|424.87|427.76|425.36|427.11|424.71|0
1643652960000|2022-01-31 18:16:00|426.95|424.55|426.71|424.31|426.95|424.55|426.63|424.23|0
1643652970000|2022-01-31 18:16:10|426.79|424.39|426.63|424.23|426.79|424.39|426.47|424.07|0
1643652980000|2022-01-31 18:16:20|426.47|424.07|425.98|423.58|426.47|424.07|425.98|423.58|0
1643652990000|2022-01-31 18:16:30|426.14|423.74|425.98|423.58|426.14|423.74|425.98|423.58|0
1643653000000|2022-01-31 18:16:40|425.82|423.42|425.66|423.26|425.82|423.42|425.66|423.26|0
1643653010000|2022-01-31 18:16:50|425.5|423.1|425.5|423.1|425.58|423.18|425.34|422.94|0
1643653020000|2022-01-31 18:17:00|425.66|423.26|425.5|423.1|425.66|423.26|425.34|422.94|0
1643653030000|2022-01-31 18:17:10|425.42|423.02|424.86|422.46|425.42|423.02|424.86|422.46|0
1643653040000|2022-01-31 18:17:20|424.54|422.14|424.37|421.97|424.7|422.3|424.37|421.97|0
1643653050000|2022-01-31 18:17:30|424.54|422.14|424.54|422.14|424.7|422.3|424.37|421.97|0
1643653060000|2022-01-31 18:17:40|424.37|421.97|424.3|421.9|424.37|421.97|424.21|421.81|0
1643653070000|2022-01-31 18:17:50|424.37|421.97|424.21|421.81|424.37|421.97|424.05|421.65|0
1643653080000|2022-01-31 18:18:00|424.54|422.14|424.37|421.97|424.54|422.14|424.21|421.81|0
1643653090000|2022-01-31 18:18:10|424.54|422.14|425.18|422.78|425.18|422.78|424.54|422.14|0
1643653100000|2022-01-31 18:18:20|425.34|422.94|424.86|422.46|425.34|422.94|424.86|422.46|0
1643653110000|2022-01-31 18:18:30|425.18|422.78|425.18|422.78|425.18|422.78|425.02|422.62|0
1643653120000|2022-01-31 18:18:40|425.02|422.62|424.86|422.46|425.02|422.62|424.7|422.3|0
1643653130000|2022-01-31 18:18:50|424.7|422.3|425.02|422.62|425.18|422.78|424.7|422.3|0
1643653140000|2022-01-31 18:19:00|425.18|422.78|425.02|422.62|425.18|422.78|424.94|422.54|0
1643653150000|2022-01-31 18:19:10|425.18|422.78|424.7|422.3|425.18|422.78|424.7|422.3|0
1643653160000|2022-01-31 18:19:20|424.53|422.13|424.21|421.81|424.53|422.13|424.21|421.81|0
1643653170000|2022-01-31 18:19:30|424.37|421.97|424.21|421.81|424.37|421.97|424.21|421.81|0
1643653180000|2022-01-31 18:19:40|424.05|421.65|424.21|421.81|424.37|421.97|424.05|421.65|0
1643653190000|2022-01-31 18:19:50|424.37|421.97|424.21|421.81|424.37|421.97|424.21|421.81|0
1643653200000|2022-01-31 18:20:00|423.89|421.49|424.7|422.3|424.7|422.3|423.89|421.49|0
1643653210000|2022-01-31 18:20:10|424.21|421.81|423.89|421.49|424.21|421.81|423.89|421.49|0
1643653220000|2022-01-31 18:20:20|424.05|421.65|424.21|421.81|424.21|421.81|424.05|421.65|0
1643653230000|2022-01-31 18:20:30|424.14|421.74|423.89|421.49|424.14|421.74|423.89|421.49|0
1643653240000|2022-01-31 18:20:40|424.21|421.81|424.21|421.81|424.37|421.97|424.21|421.81|0
1643653250000|2022-01-31 18:20:50|424.14|421.74|424.21|421.81|424.21|421.81|424.14|421.74|0
1643653260000|2022-01-31 18:21:00|424.37|421.97|423.89|421.49|424.37|421.97|423.89|421.49|0
1643653270000|2022-01-31 18:21:10|424.05|421.65|423.89|421.49|424.05|421.65|423.89|421.49|0
1643653280000|2022-01-31 18:21:20|424.05|421.65|424.05|421.65|424.05|421.65|424.05|421.65|0
1643653290000|2022-01-31 18:21:30|423.89|421.49|423.73|421.33|423.89|421.49|423.73|421.33|0
1643653300000|2022-01-31 18:21:40|423.81|421.41|423.73|421.33|423.89|421.49|423.73|421.33|0
1643653310000|2022-01-31 18:21:50|423.89|421.49|423.57|421.17|423.89|421.49|423.57|421.17|0
1643653320000|2022-01-31 18:22:00|423.73|421.33|423.73|421.33|423.89|421.49|423.73|421.33|0
1643653330000|2022-01-31 18:22:10|423.57|421.17|423.09|420.69|423.57|421.17|423.09|420.69|0
1643653340000|2022-01-31 18:22:20|423.25|420.85|423.41|421.01|423.41|421.01|423.25|420.85|0
1643653350000|2022-01-31 18:22:30|423.25|420.85|423.41|421.01|423.41|421.01|423.25|420.85|0
1643653360000|2022-01-31 18:22:40|423.57|421.17|423.41|421.01|423.57|421.17|423.41|421.01|0
1643653370000|2022-01-31 18:22:50|423.73|421.33|423.57|421.17|423.89|421.49|423.57|421.17|0
1643653380000|2022-01-31 18:23:00|423.65|421.25|424.53|422.13|424.53|422.13|423.65|421.25|0
1643653390000|2022-01-31 18:23:10|424.69|422.29|425.02|422.62|425.02|422.62|424.69|422.29|0
1643653400000|2022-01-31 18:23:20|424.78|422.38|424.85|422.45|424.85|422.45|424.69|422.29|0
1643653410000|2022-01-31 18:23:30|424.69|422.29|424.21|421.81|424.69|422.29|424.21|421.81|0
1643653420000|2022-01-31 18:23:40|424.05|421.65|424.21|421.81|424.21|421.81|423.73|421.33|0
1643653430000|2022-01-31 18:23:50|423.89|421.49|423.89|421.49|423.89|421.49|423.73|421.33|0
1643653440000|2022-01-31 18:24:00|424.21|421.81|423.81|421.41|424.21|421.81|423.73|421.33|0
1643653450000|2022-01-31 18:24:10|423.73|421.33|423.73|421.33|423.89|421.49|423.65|421.25|0
1643653460000|2022-01-31 18:24:20|423.57|421.17|423.57|421.17|423.57|421.17|423.57|421.17|0
1643653470000|2022-01-31 18:24:30|423.41|421.01|423.41|421.01|423.41|421.01|423.41|421.01|0
1643653480000|2022-01-31 18:24:40|423.57|421.17|423.57|421.17|423.57|421.17|423.57|421.17|0
1643653490000|2022-01-31 18:24:50|423.25|420.85|423.73|421.33|423.73|421.33|423.25|420.85|0
1643653500000|2022-01-31 18:25:00|423.57|421.17|424.05|421.65|424.05|421.65|423.57|421.17|0
1643653510000|2022-01-31 18:25:10|423.73|421.33|423.57|421.17|423.73|421.33|423.57|421.17|0
1643653520000|2022-01-31 18:25:20|423.41|421.01|423.09|420.69|423.41|421.01|423.09|420.69|0
1643653530000|2022-01-31 18:25:30|422.61|420.21|423.25|420.85|423.25|420.85|422.61|420.21|0
1643653540000|2022-01-31 18:25:40|423.57|421.17|423.89|421.49|423.89|421.49|423.57|421.17|0
1643653550000|2022-01-31 18:25:50|424.37|421.97|424.69|422.29|424.69|422.29|424.05|421.65|0
1643653560000|2022-01-31 18:26:00|424.53|422.13|424.85|422.45|424.85|422.45|424.37|421.97|0
1643653570000|2022-01-31 18:26:10|424.69|422.29|424.85|422.45|424.85|422.45|424.69|422.29|0
1643653580000|2022-01-31 18:26:20|425.01|422.61|425.01|422.61|425.01|422.61|424.85|422.45|0
1643653590000|2022-01-31 18:26:30|424.85|422.45|425.18|422.78|425.26|422.86|424.85|422.45|0
1643653600000|2022-01-31 18:26:40|425.5|423.1|425.82|423.42|425.82|423.42|425.5|423.1|0
1643653610000|2022-01-31 18:26:50|425.5|423.1|425.5|423.1|425.66|423.26|425.5|423.1|0
1643653620000|2022-01-31 18:27:00|425.58|423.18|425.5|423.1|425.58|423.18|425.5|423.1|0
1643653630000|2022-01-31 18:27:10|425.34|422.94|425.42|423.02|425.5|423.1|425.34|422.94|0
1643653640000|2022-01-31 18:27:20|425.1|422.7|425.01|422.61|425.34|422.94|425.01|422.61|0
1643653650000|2022-01-31 18:27:30|424.94|422.54|424.53|422.13|424.94|422.54|424.53|422.13|0
1643653660000|2022-01-31 18:27:40|424.69|422.29|424.78|422.38|424.78|422.38|424.69|422.29|0
1643653670000|2022-01-31 18:27:50|424.85|422.45|425.17|422.77|425.17|422.77|424.85|422.45|0
1643653680000|2022-01-31 18:28:00|425.34|422.94|425.5|423.1|425.58|423.18|425.34|422.94|0
1643653690000|2022-01-31 18:28:10|425.66|423.26|425.98|423.58|426.3|423.9|425.66|423.26|0
1643653700000|2022-01-31 18:28:20|425.82|423.42|425.5|423.1|425.82|423.42|425.42|423.02|0
1643653710000|2022-01-31 18:28:30|425.66|423.26|425.98|423.58|426.14|423.74|425.66|423.26|0
1643653720000|2022-01-31 18:28:40|425.82|423.42|426.46|424.06|426.46|424.06|425.82|423.42|0
1643653730000|2022-01-31 18:28:50|426.62|424.22|425.9|423.5|426.78|424.38|425.9|423.5|0
1643653740000|2022-01-31 18:29:00|425.98|423.58|425.98|423.58|426.14|423.74|425.98|423.58|0
1643653750000|2022-01-31 18:29:10|425.66|423.26|425.82|423.42|425.9|423.5|425.66|423.26|0
1643653760000|2022-01-31 18:29:20|425.5|423.1|425.82|423.42|425.82|423.42|425.5|423.1|0
1643653770000|2022-01-31 18:29:30|425.66|423.26|426.95|424.55|426.95|424.55|425.66|423.26|0
1643653780000|2022-01-31 18:29:40|427.43|425.03|427.27|424.87|427.43|425.03|426.94|424.54|0
1643653790000|2022-01-31 18:29:50|427.43|425.03|427.43|425.03|427.43|425.03|427.43|425.03|0
1643653800000|2022-01-31 18:30:00|427.19|424.79|426.62|424.22|427.19|424.79|426.46|424.06|0
1643653810000|2022-01-31 18:30:10|426.78|424.38|426.46|424.06|426.78|424.38|426.46|424.06|0
1643653820000|2022-01-31 18:30:20|426.3|423.9|426.3|423.9|426.3|423.9|426.14|423.74|0
1643653830000|2022-01-31 18:30:30|426.14|423.74|426.62|424.22|426.62|424.22|426.14|423.74|0
1643653840000|2022-01-31 18:30:40|426.46|424.06|426.62|424.22|426.62|424.22|426.46|424.06|0
1643653850000|2022-01-31 18:30:50|426.46|424.06|427.11|424.71|427.11|424.71|426.46|424.06|0
1643653860000|2022-01-31 18:31:00|427.43|425.03|428.07|425.67|428.32|425.92|427.43|425.03|0
1643653870000|2022-01-31 18:31:10|427.91|425.51|428.4|426|428.4|426|427.91|425.51|0
1643653880000|2022-01-31 18:31:20|428.56|426.16|428.72|426.32|428.88|426.48|428.56|426.16|0
1643653890000|2022-01-31 18:31:30|428.88|426.48|429.04|426.64|429.04|426.64|428.88|426.48|0
1643653900000|2022-01-31 18:31:40|428.56|426.16|428.56|426.16|428.72|426.32|428.56|426.16|0
1643653910000|2022-01-31 18:31:50|428.48|426.08|428.4|426|428.48|426.08|428.4|426|0
1643653920000|2022-01-31 18:32:00|428.56|426.16|428.56|426.16|428.56|426.16|428.23|425.83|0
1643653930000|2022-01-31 18:32:10|428.23|425.83|428.23|425.83|428.23|425.83|428.23|425.83|0
1643653940000|2022-01-31 18:32:20|428.16|425.76|428.07|425.67|428.16|425.76|428.07|425.67|0
1643653950000|2022-01-31 18:32:30|428|425.6|427.27|424.87|428|425.6|427.27|424.87|0
1643653960000|2022-01-31 18:32:40|427.11|424.71|427.43|425.03|427.43|425.03|427.11|424.71|0
1643653970000|2022-01-31 18:32:50|427.27|424.87|426.94|424.54|427.27|424.87|426.94|424.54|0
1643653980000|2022-01-31 18:33:00|426.78|424.38|427.11|424.71|427.11|424.71|426.78|424.38|0
1643653990000|2022-01-31 18:33:10|426.78|424.38|427.27|424.87|427.27|424.87|426.78|424.38|0
1643654000000|2022-01-31 18:33:20|427.1|424.7|426.94|424.54|427.1|424.7|426.94|424.54|0
1643654010000|2022-01-31 18:33:30|427.1|424.7|426.94|424.54|427.1|424.7|426.94|424.54|0
1643654020000|2022-01-31 18:33:40|426.87|424.47|426.94|424.54|426.94|424.54|426.87|424.47|0
1643654030000|2022-01-31 18:33:50|427.03|424.63|426.94|424.54|427.03|424.63|426.94|424.54|0
1643654040000|2022-01-31 18:34:00|426.62|424.22|427.43|425.03|427.43|425.03|426.62|424.22|0
1643654050000|2022-01-31 18:34:10|427.27|424.87|426.94|424.54|427.27|424.87|426.94|424.54|0
1643654060000|2022-01-31 18:34:20|427.1|424.7|427.1|424.7|427.1|424.7|427.1|424.7|0
1643654070000|2022-01-31 18:34:30|427.27|424.87|427.91|425.51|427.91|425.51|427.27|424.87|0
1643654080000|2022-01-31 18:34:40|428.23|425.83|428.4|426|428.4|426|427.75|425.35|0
1643654090000|2022-01-31 18:34:50|428.56|426.16|428.23|425.83|428.56|426.16|428.23|425.83|0
1643654100000|2022-01-31 18:35:00|427.83|425.43|428.4|426|428.4|426|427.83|425.43|0
1643654110000|2022-01-31 18:35:10|428.32|425.92|428.4|426|428.48|426.08|428.32|425.92|0
1643654120000|2022-01-31 18:35:20|428.23|425.83|428.56|426.16|428.56|426.16|428.23|425.83|0
1643654130000|2022-01-31 18:35:30|428.72|426.32|428.72|426.32|428.88|426.48|428.72|426.32|0
1643654140000|2022-01-31 18:35:40|428.56|426.16|429.04|426.64|429.04|426.64|428.56|426.16|0
1643654150000|2022-01-31 18:35:50|429.37|426.97|428.56|426.16|429.37|426.97|428.56|426.16|0
1643654160000|2022-01-31 18:36:00|428.23|425.83|428.07|425.67|428.23|425.83|428.07|425.67|0
1643654170000|2022-01-31 18:36:10|427.91|425.51|427.59|425.19|427.99|425.59|427.59|425.19|0
1643654180000|2022-01-31 18:36:20|427.67|425.27|427.91|425.51|427.91|425.51|427.67|425.27|0
1643654200000|2022-01-31 18:36:40|428.16|425.76|427.75|425.35|428.16|425.76|427.75|425.35|0
1643654210000|2022-01-31 18:36:50|427.91|425.51|426.78|424.38|427.91|425.51|426.78|424.38|0
1643654220000|2022-01-31 18:37:00|426.94|424.54|426.94|424.54|426.94|424.54|426.78|424.38|0
1643654230000|2022-01-31 18:37:10|426.78|424.38|426.54|424.14|426.78|424.38|426.46|424.06|0
1643654240000|2022-01-31 18:37:20|426.62|424.22|426.14|423.74|426.62|424.22|426.14|423.74|0
1643654250000|2022-01-31 18:37:30|425.98|423.58|425.58|423.18|425.98|423.58|425.58|423.18|0
1643654260000|2022-01-31 18:37:40|425.65|423.25|425.58|423.18|425.74|423.34|425.49|423.09|0
1643654270000|2022-01-31 18:37:50|425.74|423.34|425.81|423.41|425.81|423.41|425.74|423.34|0
1643654280000|2022-01-31 18:38:00|425.49|423.09|425.01|422.61|425.49|423.09|425.01|422.61|0
1643654290000|2022-01-31 18:38:10|424.53|422.13|424.53|422.13|424.53|422.13|424.37|421.97|0
1643654300000|2022-01-31 18:38:20|424.37|421.97|424.53|422.13|424.53|422.13|424.37|421.97|0
1643654310000|2022-01-31 18:38:30|424.37|421.97|423.73|421.33|424.37|421.97|423.73|421.33|0
1643654320000|2022-01-31 18:38:40|423.89|421.49|423.65|421.25|423.89|421.49|423.56|421.16|0
1643654330000|2022-01-31 18:38:50|423.73|421.33|424.37|421.97|424.37|421.97|423.73|421.33|0
1643654340000|2022-01-31 18:39:00|424.53|422.13|424.37|421.97|424.53|422.13|424.37|421.97|0
1643654350000|2022-01-31 18:39:10|424.69|422.29|424.53|422.13|424.69|422.29|424.53|422.13|0
1643654360000|2022-01-31 18:39:20|424.69|422.29|425.09|422.69|425.09|422.69|424.69|422.29|0
1643654370000|2022-01-31 18:39:30|425.33|422.93|425.33|422.93|425.41|423.01|425.33|422.93|0
1643654380000|2022-01-31 18:39:40|425.49|423.09|425.49|423.09|425.49|423.09|425.33|422.93|0
1643654390000|2022-01-31 18:39:50|425.65|423.25|425.33|422.93|425.65|423.25|425.33|422.93|0
1643654400000|2022-01-31 18:40:00|425.49|423.09|425.49|423.09|425.65|423.25|425.49|423.09|0
1643654410000|2022-01-31 18:40:10|425.81|423.41|426.3|423.9|426.3|423.9|425.81|423.41|0
1643654420000|2022-01-31 18:40:20|426.46|424.06|425.65|423.25|426.46|424.06|425.65|423.25|0
1643654430000|2022-01-31 18:40:30|425.49|423.09|424.85|422.45|425.49|423.09|424.85|422.45|0
1643654440000|2022-01-31 18:40:40|424.69|422.29|424.85|422.45|424.85|422.45|424.69|422.29|0
1643654450000|2022-01-31 18:40:50|425.01|422.61|424.85|422.45|425.01|422.61|424.85|422.45|0
1643654460000|2022-01-31 18:41:00|424.69|422.29|424.53|422.13|424.69|422.29|424.53|422.13|0
1643654470000|2022-01-31 18:41:10|423.88|421.48|423.24|420.84|423.88|421.48|423.24|420.84|0
1643654480000|2022-01-31 18:41:20|423.08|420.68|423.24|420.84|423.4|421|423.08|420.68|0
1643654490000|2022-01-31 18:41:30|423.08|420.68|423.24|420.84|423.24|420.84|423.08|420.68|0
1643654500000|2022-01-31 18:41:40|423.72|421.32|423.4|421|423.72|421.32|423.4|421|0
1643654510000|2022-01-31 18:41:50|423.24|420.84|423.24|420.84|423.24|420.84|423.24|420.84|0
1643654520000|2022-01-31 18:42:00|423.33|420.93|423.4|421|423.4|421|423.24|420.84|0
1643654530000|2022-01-31 18:42:10|423.49|421.09|422.76|420.36|423.49|421.09|422.76|420.36|0
1643654540000|2022-01-31 18:42:20|422.92|420.52|423.24|420.84|423.24|420.84|422.92|420.52|0
1643654550000|2022-01-31 18:42:30|422.92|420.52|423.24|420.84|423.24|420.84|422.92|420.52|0
1643654560000|2022-01-31 18:42:40|423.08|420.68|423.4|421|423.4|421|423.08|420.68|0
1643654570000|2022-01-31 18:42:50|423.24|420.84|423.4|421|423.4|421|423.08|420.68|0
1643654580000|2022-01-31 18:43:00|423.24|420.84|423.4|421|423.4|421|423.24|420.84|0
1643654590000|2022-01-31 18:43:10|423.24|420.84|423.08|420.68|423.24|420.84|422.92|420.52|0
1643654600000|2022-01-31 18:43:20|423|420.6|422.92|420.52|423|420.6|422.76|420.36|0
1643654610000|2022-01-31 18:43:30|423.08|420.68|423.08|420.68|423.08|420.68|423.08|420.68|0
1643654620000|2022-01-31 18:43:40|423.24|420.84|423.72|421.32|423.72|421.32|423.24|420.84|0
1643654630000|2022-01-31 18:43:50|423.88|421.48|425.01|422.61|425.01|422.61|423.88|421.48|0
1643654640000|2022-01-31 18:44:00|424.69|422.29|424.85|422.45|424.85|422.45|424.69|422.29|0
1643654650000|2022-01-31 18:44:10|424.53|422.13|426.62|424.22|426.62|424.22|424.53|422.13|0
1643654660000|2022-01-31 18:44:20|426.13|423.73|426.13|423.73|426.13|423.73|425.65|423.25|0
1643654670000|2022-01-31 18:44:30|426.3|423.9|425.97|423.57|426.3|423.9|425.97|423.57|0
1643654680000|2022-01-31 18:44:40|426.3|423.9|426.13|423.73|426.3|423.9|426.13|423.73|0
1643654690000|2022-01-31 18:44:50|425.97|423.57|427.1|424.7|427.1|424.7|425.97|423.57|0
1643654700000|2022-01-31 18:45:00|427.42|425.02|426.46|424.06|427.42|425.02|426.46|424.06|0
1643654710000|2022-01-31 18:45:10|425.97|423.57|426.13|423.73|426.29|423.89|425.97|423.57|0
1643654720000|2022-01-31 18:45:20|425.81|423.41|425.49|423.09|425.81|423.41|425.49|423.09|0
1643654730000|2022-01-31 18:45:30|425.65|423.25|425.65|423.25|425.65|423.25|425.49|423.09|0
1643654740000|2022-01-31 18:45:40|425.81|423.41|425.73|423.33|425.97|423.57|425.65|423.25|0
1643654750000|2022-01-31 18:45:50|425.65|423.25|425.65|423.25|425.65|423.25|425.49|423.09|0
1643654760000|2022-01-31 18:46:00|425.81|423.41|425.49|423.09|425.81|423.41|425.49|423.09|0
1643654770000|2022-01-31 18:46:10|425.57|423.17|425.17|422.77|425.57|423.17|425.17|422.77|0
1643654780000|2022-01-31 18:46:20|425.25|422.85|425.33|422.93|425.33|422.93|425.25|422.85|0
1643654790000|2022-01-31 18:46:30|425.17|422.77|425.9|423.5|425.9|423.5|425.17|422.77|0
1643654800000|2022-01-31 18:46:40|425.81|423.41|426.46|424.06|426.46|424.06|425.81|423.41|0
1643654810000|2022-01-31 18:46:50|426.62|424.22|426.62|424.22|426.62|424.22|426.38|423.98|0
1643654820000|2022-01-31 18:47:00|426.13|423.73|426.13|423.73|426.22|423.82|425.97|423.57|0
1643654830000|2022-01-31 18:47:10|426.29|423.89|425.97|423.57|426.29|423.89|425.97|423.57|0
1643654840000|2022-01-31 18:47:20|426.06|423.66|425.97|423.57|426.06|423.66|425.97|423.57|0
1643654850000|2022-01-31 18:47:30|425.89|423.49|426.46|424.06|426.46|424.06|425.65|423.25|0
1643654860000|2022-01-31 18:47:40|426.29|423.89|426.38|423.98|426.38|423.98|426.13|423.73|0
1643654870000|2022-01-31 18:47:50|426.29|423.89|426.13|423.73|426.29|423.89|425.97|423.57|0
1643654880000|2022-01-31 18:48:00|426.78|424.38|425.81|423.41|426.78|424.38|425.81|423.41|0
1643654890000|2022-01-31 18:48:10|425.97|423.57|426.06|423.66|426.06|423.66|425.81|423.41|0
1643654900000|2022-01-31 18:48:20|426.62|424.22|426.45|424.05|427.02|424.62|426.45|424.05|0
1643654910000|2022-01-31 18:48:30|426.78|424.38|426.45|424.05|426.86|424.46|426.45|424.05|0
1643654920000|2022-01-31 18:48:40|426.13|423.73|425.97|423.57|426.13|423.73|425.97|423.57|0
1643654930000|2022-01-31 18:48:50|425.89|423.49|425.97|423.57|425.97|423.57|425.81|423.41|0
1643654940000|2022-01-31 18:49:00|425.81|423.41|425.81|423.41|425.97|423.57|425.81|423.41|0
1643654950000|2022-01-31 18:49:10|425.49|423.09|425.65|423.25|425.65|423.25|425.33|422.93|0
1643654960000|2022-01-31 18:49:20|425.81|423.41|425.49|423.09|425.81|423.41|425.49|423.09|0
1643654970000|2022-01-31 18:49:30|425.41|423.01|425.01|422.61|425.41|423.01|425.01|422.61|0
1643654980000|2022-01-31 18:49:40|424.85|422.45|424.68|422.28|425.01|422.61|424.68|422.28|0
1643654990000|2022-01-31 18:49:50|424.85|422.45|425.01|422.61|425.17|422.77|424.85|422.45|0
1643655000000|2022-01-31 18:50:00|425.09|422.69|425.01|422.61|425.33|422.93|425.01|422.61|0
1643655010000|2022-01-31 18:50:10|424.68|422.28|424.45|422.05|424.68|422.28|424.36|421.96|0
1643655020000|2022-01-31 18:50:20|424.36|421.96|424.52|422.12|424.52|422.12|424.36|421.96|0
1643655030000|2022-01-31 18:50:30|424.68|422.28|424.77|422.37|424.77|422.37|424.68|422.28|0
1643655040000|2022-01-31 18:50:40|425.01|422.61|425.65|423.25|425.65|423.25|425.01|422.61|0
1643655050000|2022-01-31 18:50:50|425.49|423.09|425.17|422.77|425.49|423.09|425.17|422.77|0
1643655060000|2022-01-31 18:51:00|425.33|422.93|425.33|422.93|425.33|422.93|425.17|422.77|0
1643655070000|2022-01-31 18:51:10|425.49|423.09|425.49|423.09|425.65|423.25|425.49|423.09|0
1643655080000|2022-01-31 18:51:20|425.65|423.25|425.97|423.57|425.97|423.57|425.65|423.25|0
1643655090000|2022-01-31 18:51:30|425.65|423.25|425.49|423.09|425.65|423.25|425.49|423.09|0
1643655100000|2022-01-31 18:51:40|425.09|422.69|425.33|422.93|425.33|422.93|425.01|422.61|0
1643655110000|2022-01-31 18:51:50|425.49|423.09|425.49|423.09|425.49|423.09|425.49|423.09|0
1643655120000|2022-01-31 18:52:00|425.33|422.93|425.33|422.93|425.33|422.93|425.33|422.93|0
1643655130000|2022-01-31 18:52:10|425.49|423.09|425.65|423.25|425.65|423.25|425.17|422.77|0
1643655140000|2022-01-31 18:52:20|426.29|423.89|426.61|424.21|426.78|424.38|426.29|423.89|0
1643655150000|2022-01-31 18:52:30|426.29|423.89|426.45|424.05|426.45|424.05|426.13|423.73|0
1643655160000|2022-01-31 18:52:40|426.78|424.38|426.61|424.21|426.78|424.38|426.61|424.21|0
1643655170000|2022-01-31 18:52:50|426.78|424.38|426.78|424.38|426.78|424.38|426.61|424.21|0
1643655180000|2022-01-31 18:53:00|426.45|424.05|425.97|423.57|426.45|424.05|425.89|423.49|0
1643655190000|2022-01-31 18:53:10|425.73|423.33|425.17|422.77|425.73|423.33|425|422.6|0
1643655200000|2022-01-31 18:53:20|425.49|423.09|426.13|423.73|426.13|423.73|425.49|423.09|0
1643655210000|2022-01-31 18:53:30|426.29|423.89|426.54|424.14|426.54|424.14|426.29|423.89|0
1643655220000|2022-01-31 18:53:40|426.05|423.65|426.29|423.89|426.29|423.89|426.05|423.65|0
1643655230000|2022-01-31 18:53:50|426.13|423.73|425.49|423.09|426.13|423.73|425.49|423.09|0
1643655240000|2022-01-31 18:54:00|425.41|423.01|425.17|422.77|425.49|423.09|425.17|422.77|0
1643655250000|2022-01-31 18:54:10|425.33|422.93|425.41|423.01|425.41|423.01|425.17|422.77|0
1643655260000|2022-01-31 18:54:20|425.97|423.57|426.05|423.65|426.05|423.65|425.97|423.57|0
1643655270000|2022-01-31 18:54:30|426.13|423.73|425.97|423.57|426.13|423.73|425.97|423.57|0
1643655280000|2022-01-31 18:54:40|426.13|423.73|425.97|423.57|426.13|423.73|425.81|423.41|0
1643655290000|2022-01-31 18:54:50|426.13|423.73|425.97|423.57|426.13|423.73|425.97|423.57|0
1643655300000|2022-01-31 18:55:00|425.81|423.41|425.49|423.09|425.81|423.41|425.33|422.93|0
1643655310000|2022-01-31 18:55:10|425.57|423.17|425.49|423.09|425.57|423.17|425.49|423.09|0
1643655320000|2022-01-31 18:55:20|425.33|422.93|425.33|422.93|425.33|422.93|425.16|422.76|0
1643655330000|2022-01-31 18:55:30|425|422.6|425.16|422.76|425.16|422.76|425|422.6|0
1643655340000|2022-01-31 18:55:40|425|422.6|424.84|422.44|425|422.6|424.84|422.44|0
1643655350000|2022-01-31 18:55:50|425|422.6|425.16|422.76|425.49|423.09|425|422.6|0
1643655360000|2022-01-31 18:56:00|425.09|422.69|425|422.6|425.09|422.69|424.93|422.53|0
1643655370000|2022-01-31 18:56:10|425.16|422.76|425.16|422.76|425.16|422.76|425|422.6|0
1643655380000|2022-01-31 18:56:20|425.09|422.69|424.93|422.53|425.09|422.69|424.68|422.28|0
1643655390000|2022-01-31 18:56:30|425|422.6|424.68|422.28|425|422.6|424.68|422.28|0
1643655400000|2022-01-31 18:56:40|424.52|422.12|424.84|422.44|425|422.6|424.52|422.12|0
1643655410000|2022-01-31 18:56:50|424.77|422.37|424.68|422.28|425|422.6|424.68|422.28|0
1643655420000|2022-01-31 18:57:00|424.84|422.44|424.52|422.12|424.84|422.44|424.36|421.96|0
1643655430000|2022-01-31 18:57:10|424.36|421.96|424.84|422.44|425.32|422.92|424.36|421.96|0
1643655440000|2022-01-31 18:57:20|425|422.6|425.65|423.25|425.65|423.25|425|422.6|0
1643655450000|2022-01-31 18:57:30|425.73|423.33|425.49|423.09|425.73|423.33|425.49|423.09|0
1643655460000|2022-01-31 18:57:40|425.81|423.41|425.97|423.57|426.29|423.89|425.81|423.41|0
1643655470000|2022-01-31 18:57:50|426.13|423.73|426.29|423.89|426.29|423.89|426.13|423.73|0
1643655480000|2022-01-31 18:58:00|425.97|423.57|425.57|423.17|425.97|423.57|425.57|423.17|0
1643655490000|2022-01-31 18:58:10|425.65|423.25|425.49|423.09|425.81|423.41|425.49|423.09|0
1643655500000|2022-01-31 18:58:20|425.65|423.25|425.32|422.92|425.65|423.25|425.32|422.92|0
1643655510000|2022-01-31 18:58:30|425.16|422.76|425.32|422.92|425.49|423.09|425.16|422.76|0
1643655520000|2022-01-31 18:58:40|425.16|422.76|425.16|422.76|425.16|422.76|425|422.6|0
1643655530000|2022-01-31 18:58:50|425|422.6|425.16|422.76|425.16|422.76|425|422.6|0
1643655540000|2022-01-31 18:59:00|425.32|422.92|425.09|422.69|425.49|423.09|425.09|422.69|0
1643655550000|2022-01-31 18:59:10|425.16|422.76|425.16|422.76|425.16|422.76|425.16|422.76|0
1643655560000|2022-01-31 18:59:20|424.84|422.44|424.68|422.28|425|422.6|424.68|422.28|0
1643655570000|2022-01-31 18:59:30|425|422.6|425|422.6|425.16|422.76|425|422.6|0
1643655580000|2022-01-31 18:59:40|425.16|422.76|424.84|422.44|425.16|422.76|424.84|422.44|0
1643655590000|2022-01-31 18:59:50|425|422.6|424.52|422.12|425|422.6|424.52|422.12|0
1643655600000|2022-01-31 19:00:00|424.04|421.64|424.68|422.28|424.68|422.28|423.72|421.32|0
1643655610000|2022-01-31 19:00:10|424.36|421.96|424.93|422.53|424.93|422.53|424.36|421.96|0
1643655620000|2022-01-31 19:00:20|424.68|422.28|424.36|421.96|424.68|422.28|424.2|421.8|0
1643655630000|2022-01-31 19:00:30|424.2|421.8|424.68|422.28|424.68|422.28|424.2|421.8|0
1643655640000|2022-01-31 19:00:40|424.52|422.12|424.44|422.04|424.52|422.12|424.36|421.96|0
1643655650000|2022-01-31 19:00:50|424.68|422.28|424.2|421.8|424.68|422.28|424.04|421.64|0
1643655660000|2022-01-31 19:01:00|424.12|421.72|423.88|421.48|424.12|421.72|423.88|421.48|0
1643655670000|2022-01-31 19:01:10|423.4|421|423.4|421|423.4|421|423.4|421|0
1643655680000|2022-01-31 19:01:20|423.24|420.84|423.16|420.76|423.24|420.84|423.08|420.68|0
1643655690000|2022-01-31 19:01:30|423.08|420.68|423.24|420.84|423.24|420.84|423.08|420.68|0
1643655700000|2022-01-31 19:01:40|423.08|420.68|423.4|421|423.4|421|423.08|420.68|0
1643655710000|2022-01-31 19:01:50|423.16|420.76|423.24|420.84|423.24|420.84|423.08|420.68|0
1643655720000|2022-01-31 19:02:00|423.08|420.68|423.08|420.68|423.08|420.68|423.08|420.68|0
1643655730000|2022-01-31 19:02:10|423.24|420.84|423.56|421.16|423.72|421.32|423.24|420.84|0
1643655740000|2022-01-31 19:02:20|423.4|421|423.48|421.08|423.56|421.16|423.4|421|0
1643655750000|2022-01-31 19:02:30|423.4|421|424.44|422.04|424.44|422.04|423.4|421|0
1643655760000|2022-01-31 19:02:40|424.2|421.8|424.2|421.8|424.52|422.12|424.2|421.8|0
1643655770000|2022-01-31 19:02:50|424.04|421.64|424.2|421.8|424.2|421.8|424.04|421.64|0
1643655780000|2022-01-31 19:03:00|424.04|421.64|424.44|422.04|424.44|422.04|424.04|421.64|0
1643655790000|2022-01-31 19:03:10|425|422.6|424.84|422.44|425.16|422.76|424.84|422.44|0
1643655800000|2022-01-31 19:03:20|424.76|422.36|424.84|422.44|425|422.6|424.76|422.36|0
1643655810000|2022-01-31 19:03:30|424.52|422.12|424.52|422.12|424.52|422.12|424.36|421.96|0
1643655820000|2022-01-31 19:03:40|424.36|421.96|424.84|422.44|424.84|422.44|424.36|421.96|0
1643655830000|2022-01-31 19:03:50|424.6|422.2|424.52|422.12|424.6|422.2|424.36|421.96|0
1643655840000|2022-01-31 19:04:00|424.2|421.8|423.56|421.16|424.2|421.8|423.56|421.16|0
1643655850000|2022-01-31 19:04:10|423.72|421.32|423.56|421.16|423.72|421.32|423.56|421.16|0
1643655860000|2022-01-31 19:04:20|423.48|421.08|423.4|421|423.48|421.08|423.23|420.83|0
1643655870000|2022-01-31 19:04:30|423.39|420.99|423.56|421.16|423.56|421.16|423.23|420.83|0
1643655880000|2022-01-31 19:04:40|423.48|421.08|423.56|421.16|423.56|421.16|423.39|420.99|0
1643655890000|2022-01-31 19:04:50|423.72|421.32|423.88|421.48|423.88|421.48|423.72|421.32|0
1643655900000|2022-01-31 19:05:00|424.36|421.96|423.64|421.24|424.36|421.96|423.64|421.24|0
1643655910000|2022-01-31 19:05:10|423.56|421.16|423.39|420.99|423.56|421.16|423.32|420.92|0
1643655920000|2022-01-31 19:05:20|423.23|420.83|421.88|419.48|423.23|420.83|421.88|419.48|0
1643655930000|2022-01-31 19:05:30|421.63|419.23|421.47|419.07|421.63|419.23|421.47|419.07|0
1643655940000|2022-01-31 19:05:40|421.24|418.84|421.47|419.07|421.47|419.07|421.24|418.84|0
1643655950000|2022-01-31 19:05:50|421.24|418.84|420.83|418.43|421.31|418.91|420.83|418.43|0
1643655960000|2022-01-31 19:06:00|421.15|418.75|421.79|419.39|421.79|419.39|421.15|418.75|0
1643655970000|2022-01-31 19:06:10|421.63|419.23|421.95|419.55|422.11|419.71|421.63|419.23|0
1643655980000|2022-01-31 19:06:20|421.79|419.39|421.79|419.39|421.88|419.48|421.79|419.39|0
1643655990000|2022-01-31 19:06:30|421.63|419.23|420.67|418.27|421.63|419.23|420.67|418.27|0
1643656000000|2022-01-31 19:06:40|420.51|418.11|421.15|418.75|421.15|418.75|420.51|418.11|0
1643656010000|2022-01-31 19:06:50|420.99|418.59|420.83|418.43|420.99|418.59|420.83|418.43|0
1643656020000|2022-01-31 19:07:00|420.99|418.59|420.67|418.27|420.99|418.59|420.6|418.2|0
1643656030000|2022-01-31 19:07:10|420.51|418.11|420.67|418.27|420.67|418.27|420.35|417.95|0
1643656040000|2022-01-31 19:07:20|420.51|418.11|420.51|418.11|420.67|418.27|420.51|418.11|0
1643656050000|2022-01-31 19:07:30|420.35|417.95|420.19|417.79|420.35|417.95|420.19|417.79|0
1643656060000|2022-01-31 19:07:40|420.28|417.88|420.35|417.95|420.51|418.11|420.28|417.88|0
1643656070000|2022-01-31 19:07:50|420.51|418.11|420.51|418.11|420.51|418.11|420.51|418.11|0
1643656080000|2022-01-31 19:08:00|420.67|418.27|420.51|418.11|420.67|418.27|420.51|418.11|0
1643656090000|2022-01-31 19:08:10|420.44|418.04|419.24|416.84|420.44|418.04|419.24|416.84|0
1643656100000|2022-01-31 19:08:20|419.55|417.15|419.71|417.31|419.71|417.31|419.4|417|0
1643656110000|2022-01-31 19:08:30|419.4|417|419.55|417.15|419.55|417.15|419.24|416.84|0
1643656120000|2022-01-31 19:08:40|419.4|417|419.24|416.84|419.4|417|419.24|416.84|0
1643656130000|2022-01-31 19:08:50|419.4|417|419.24|416.84|419.55|417.15|419.24|416.84|0
1643656140000|2022-01-31 19:09:00|419.32|416.92|419.55|417.15|419.55|417.15|419.32|416.92|0
1643656150000|2022-01-31 19:09:10|419.48|417.08|420.03|417.63|420.03|417.63|419.48|417.08|0
1643656160000|2022-01-31 19:09:20|420.19|417.79|420.35|417.95|420.51|418.11|420.19|417.79|0
1643656170000|2022-01-31 19:09:30|420.51|418.11|420.51|418.11|420.51|418.11|420.51|418.11|0
1643656180000|2022-01-31 19:09:40|420.35|417.95|420.51|418.11|420.51|418.11|420.19|417.79|0
1643656190000|2022-01-31 19:09:50|420.67|418.27|420.44|418.04|420.67|418.27|420.35|417.95|0
1643656200000|2022-01-31 19:10:00|420.51|418.11|420.59|418.19|420.67|418.27|420.51|418.11|0
1643656210000|2022-01-31 19:10:10|420.67|418.27|420.35|417.95|420.67|418.27|420.35|417.95|0
1643656220000|2022-01-31 19:10:20|420.03|417.63|420.19|417.79|420.19|417.79|420.03|417.63|0
1643656230000|2022-01-31 19:10:30|420.03|417.63|419.96|417.56|420.03|417.63|419.87|417.47|0
1643656240000|2022-01-31 19:10:40|420.03|417.63|419.71|417.31|420.03|417.63|419.71|417.31|0
1643656250000|2022-01-31 19:10:50|419.87|417.47|421.9|419.5|421.9|419.5|419.71|417.31|0
1643656260000|2022-01-31 19:11:00|422.06|419.66|421.74|419.34|422.22|419.82|421.74|419.34|0
1643656270000|2022-01-31 19:11:10|421.99|419.59|422.54|420.14|422.54|420.14|421.99|419.59|0
1643656280000|2022-01-31 19:11:20|422.7|420.3|422.22|419.82|422.7|420.3|422.22|419.82|0
1643656290000|2022-01-31 19:11:30|419.49|417.09|419.57|417.17|419.57|417.17|419.41|417.01|0
1643656300000|2022-01-31 19:11:40|419.73|417.33|419.49|417.09|419.73|417.33|419.49|417.09|0
1643656310000|2022-01-31 19:11:50|419.57|417.17|419.57|417.17|419.57|417.17|419.41|417.01|0
1643656320000|2022-01-31 19:12:00|419.41|417.01|419.25|416.85|419.57|417.17|419.25|416.85|0
1643656330000|2022-01-31 19:12:10|419.41|417.01|419.57|417.17|419.57|417.17|419.41|417.01|0
1643656340000|2022-01-31 19:12:20|419.41|417.01|419.73|417.33|419.73|417.33|419.41|417.01|0
1643656350000|2022-01-31 19:12:30|419.57|417.17|419.41|417.01|419.57|417.17|419.41|417.01|0
1643656360000|2022-01-31 19:12:40|419.57|417.17|419.57|417.17|419.57|417.17|419.57|417.17|0
1643656370000|2022-01-31 19:12:50|419.41|417.01|419.33|416.93|419.41|417.01|419.33|416.93|0
1643656380000|2022-01-31 19:13:00|419.57|417.17|420.21|417.81|420.21|417.81|419.57|417.17|0
1643656390000|2022-01-31 19:13:10|420.37|417.97|420.53|418.13|420.53|418.13|420.37|417.97|0
1643656400000|2022-01-31 19:13:20|420.05|417.65|420.21|417.81|420.21|417.81|420.05|417.65|0
1643656410000|2022-01-31 19:13:30|420.05|417.65|420.53|418.13|420.53|418.13|420.05|417.65|0
1643656420000|2022-01-31 19:13:40|420.69|418.29|420.53|418.13|420.69|418.29|420.37|417.97|0
1643656430000|2022-01-31 19:13:50|420.69|418.29|420.85|418.45|420.85|418.45|420.69|418.29|0
1643656440000|2022-01-31 19:14:00|420.77|418.37|420.77|418.37|420.77|418.37|420.77|418.37|0
1643656450000|2022-01-31 19:14:10|421.01|418.61|420.69|418.29|421.01|418.61|420.69|418.29|0
1643656460000|2022-01-31 19:14:20|421.01|418.61|420.37|417.97|421.01|418.61|420.37|417.97|0
1643656470000|2022-01-31 19:14:30|420.21|417.81|420.37|417.97|420.37|417.97|420.21|417.81|0
1643656480000|2022-01-31 19:14:40|420.85|418.45|421.01|418.61|421.17|418.77|420.85|418.45|0
1643656490000|2022-01-31 19:14:50|421.17|418.77|420.53|418.13|421.17|418.77|420.53|418.13|0
1643656500000|2022-01-31 19:15:00|420.85|418.45|420.85|418.45|421.01|418.61|420.85|418.45|0
1643656510000|2022-01-31 19:15:10|420.69|418.29|421.01|418.61|421.01|418.61|420.69|418.29|0
1643656520000|2022-01-31 19:15:20|421.17|418.77|421.01|418.61|421.17|418.77|420.93|418.53|0
1643656530000|2022-01-31 19:15:30|420.53|418.13|420.77|418.37|420.85|418.45|420.53|418.13|0
1643656540000|2022-01-31 19:15:40|420.69|418.29|421.17|418.77|421.17|418.77|420.69|418.29|0
1643656550000|2022-01-31 19:15:50|421.01|418.61|420.85|418.45|421.01|418.61|420.69|418.29|0
1643656560000|2022-01-31 19:16:00|420.69|418.29|420.37|417.97|420.69|418.29|420.21|417.81|0
1643656570000|2022-01-31 19:16:10|420.21|417.81|419.73|417.33|420.21|417.81|419.73|417.33|0
1643656580000|2022-01-31 19:16:20|419.89|417.49|419.89|417.49|419.89|417.49|419.73|417.33|0
1643656590000|2022-01-31 19:16:30|419.73|417.33|419.73|417.33|419.73|417.33|419.57|417.17|0
1643656600000|2022-01-31 19:16:40|419.57|417.17|419.81|417.41|419.81|417.41|419.57|417.17|0
1643656610000|2022-01-31 19:16:50|419.73|417.33|419.89|417.49|419.89|417.49|419.73|417.33|0
1643656620000|2022-01-31 19:17:00|419.73|417.33|420.37|417.97|420.37|417.97|419.73|417.33|0
1643656630000|2022-01-31 19:17:10|420.21|417.81|419.89|417.49|420.21|417.81|419.89|417.49|0
1643656640000|2022-01-31 19:17:20|420.05|417.65|420.05|417.65|420.13|417.73|420.05|417.65|0
1643656650000|2022-01-31 19:17:30|419.89|417.49|419.89|417.49|419.89|417.49|419.73|417.33|0
1643656660000|2022-01-31 19:17:40|419.73|417.33|419.73|417.33|419.73|417.33|419.65|417.25|0
1643656670000|2022-01-31 19:17:50|419.65|417.25|419.41|417.01|419.65|417.25|419.41|417.01|0
1643656680000|2022-01-31 19:18:00|419.57|417.17|419.49|417.09|419.73|417.33|419.49|417.09|0
1643656690000|2022-01-31 19:18:10|419.41|417.01|419.57|417.17|419.57|417.17|419.41|417.01|0
1643656700000|2022-01-31 19:18:20|419.41|417.01|419.41|417.01|419.57|417.17|419.41|417.01|0
1643656710000|2022-01-31 19:18:30|419.25|416.85|419.33|416.93|419.33|416.93|419.25|416.85|0
1643656720000|2022-01-31 19:18:40|419.41|417.01|419.49|417.09|419.57|417.17|419.41|417.01|0
1643656730000|2022-01-31 19:18:50|419.57|417.17|419.41|417.01|419.57|417.17|419.41|417.01|0
1643656740000|2022-01-31 19:19:00|419.49|417.09|419.41|417.01|419.57|417.17|419.41|417.01|0
1643656750000|2022-01-31 19:19:10|419.25|416.85|419.17|416.77|419.25|416.85|418.93|416.53|0
1643656760000|2022-01-31 19:19:20|419.41|417.01|419.25|416.85|419.41|417.01|419.25|416.85|0
1643656770000|2022-01-31 19:19:30|419.09|416.69|419.25|416.85|419.25|416.85|419.09|416.69|0
1643656780000|2022-01-31 19:19:40|419.09|416.69|419.73|417.33|419.73|417.33|419.09|416.69|0
1643656790000|2022-01-31 19:19:50|419.57|417.17|419.57|417.17|419.57|417.17|419.57|417.17|0
1643656800000|2022-01-31 19:20:00|419.89|417.49|420.21|417.81|420.21|417.81|419.89|417.49|0
1643656810000|2022-01-31 19:20:10|420.53|418.13|420.69|418.29|420.85|418.45|420.53|418.13|0
1643656820000|2022-01-31 19:20:20|421.01|418.61|421.17|418.77|421.17|418.77|420.69|418.29|0
1643656830000|2022-01-31 19:20:30|421.33|418.93|420.53|418.13|421.33|418.93|420.53|418.13|0
1643656840000|2022-01-31 19:20:40|420.21|417.81|420.29|417.89|420.29|417.89|420.21|417.81|0
1643656850000|2022-01-31 19:20:50|420.53|418.13|420.53|418.13|420.53|418.13|420.37|417.97|0
1643656860000|2022-01-31 19:21:00|420.85|418.45|420.85|418.45|420.85|418.45|420.85|418.45|0
1643656870000|2022-01-31 19:21:10|420.77|418.37|420.69|418.29|420.77|418.37|420.69|418.29|0
1643656880000|2022-01-31 19:21:20|420.53|418.13|420.21|417.81|420.53|418.13|420.21|417.81|0
1643656890000|2022-01-31 19:21:30|420.05|417.65|420.37|417.97|420.45|418.05|420.05|417.65|0
1643656900000|2022-01-31 19:21:40|420.21|417.81|420.37|417.97|420.37|417.97|420.21|417.81|0
1643656910000|2022-01-31 19:21:50|420.21|417.81|420.21|417.81|420.21|417.81|420.05|417.65|0
1643656920000|2022-01-31 19:22:00|420.13|417.73|419.73|417.33|420.13|417.73|419.73|417.33|0
1643656930000|2022-01-31 19:22:10|419.89|417.49|419.89|417.49|419.89|417.49|419.81|417.41|0
1643656940000|2022-01-31 19:22:20|420.05|417.65|419.89|417.49|420.05|417.65|419.89|417.49|0
1643656950000|2022-01-31 19:22:30|419.57|417.17|419.33|416.93|419.57|417.17|419.25|416.85|0
1643656960000|2022-01-31 19:22:40|419.41|417.01|419.25|416.85|419.41|417.01|419.25|416.85|0
1643656970000|2022-01-31 19:22:50|419.49|417.09|419.25|416.85|419.49|417.09|419.25|416.85|0
1643656980000|2022-01-31 19:23:00|419.09|416.69|419.25|416.85|419.25|416.85|419.09|416.69|0
1643656990000|2022-01-31 19:23:10|419.41|417.01|418.93|416.53|419.41|417.01|418.93|416.53|0
1643657000000|2022-01-31 19:23:20|419.09|416.69|419.01|416.61|419.09|416.69|419.01|416.61|0
1643657010000|2022-01-31 19:23:30|418.93|416.53|418.93|416.53|418.93|416.53|418.93|416.53|0
1643657020000|2022-01-31 19:23:40|419.09|416.69|419.09|416.69|419.09|416.69|419.09|416.69|0
1643657030000|2022-01-31 19:23:50|418.93|416.53|419.01|416.61|419.01|416.61|418.93|416.53|0
1643657040000|2022-01-31 19:24:00|418.77|416.37|418.61|416.21|418.77|416.37|418.45|416.05|0
1643657050000|2022-01-31 19:24:10|418.29|415.89|417.65|415.25|418.29|415.89|417.65|415.25|0
1643657060000|2022-01-31 19:24:20|417.81|415.41|418.13|415.73|418.13|415.73|417.81|415.41|0
1643657070000|2022-01-31 19:24:30|418.29|415.89|417.97|415.57|418.29|415.89|417.97|415.57|0
1643657080000|2022-01-31 19:24:40|418.13|415.73|418.13|415.73|418.13|415.73|418.13|415.73|0
1643657090000|2022-01-31 19:24:50|418.29|415.89|418.45|416.05|418.45|416.05|418.29|415.89|0
1643657100000|2022-01-31 19:25:00|418.61|416.21|419.25|416.85|419.57|417.17|418.61|416.21|0
1643657110000|2022-01-31 19:25:10|419.17|416.77|418.93|416.53|419.17|416.77|418.93|416.53|0
1643657120000|2022-01-31 19:25:20|418.77|416.37|419.09|416.69|419.09|416.69|418.77|416.37|0
1643657130000|2022-01-31 19:25:30|418.85|416.45|418.13|415.73|418.85|416.45|418.13|415.73|0
1643657140000|2022-01-31 19:25:40|418.21|415.81|418.61|416.21|418.61|416.21|418.21|415.81|0
1643657150000|2022-01-31 19:25:50|418.77|416.37|419.09|416.69|419.33|416.93|418.77|416.37|0
1643657160000|2022-01-31 19:26:00|418.93|416.53|419.09|416.69|419.09|416.69|418.93|416.53|0
1643657170000|2022-01-31 19:26:10|418.45|416.05|417.97|415.57|418.45|416.05|417.97|415.57|0
1643657180000|2022-01-31 19:26:20|418.13|415.73|418.13|415.73|418.13|415.73|418.13|415.73|0
1643657190000|2022-01-31 19:26:30|417.81|415.41|418.29|415.89|418.29|415.89|417.81|415.41|0
1643657200000|2022-01-31 19:26:40|418.45|416.05|418.61|416.21|418.61|416.21|418.45|416.05|0
1643657210000|2022-01-31 19:26:50|418.29|415.89|418.13|415.73|418.29|415.89|418.13|415.73|0
1643657220000|2022-01-31 19:27:00|417.97|415.57|418.37|415.97|418.45|416.05|417.97|415.57|0
1643657230000|2022-01-31 19:27:10|418.45|416.05|417.97|415.57|418.45|416.05|417.97|415.57|0
1643657240000|2022-01-31 19:27:20|418.13|415.73|418.13|415.73|418.29|415.89|418.13|415.73|0
1643657250000|2022-01-31 19:27:30|418.29|415.89|418.13|415.73|418.29|415.89|418.13|415.73|0
1643657260000|2022-01-31 19:27:40|418.29|415.89|418.77|416.37|418.77|416.37|418.13|415.73|0
1643657270000|2022-01-31 19:27:50|418.69|416.29|418.77|416.37|418.77|416.37|418.69|416.29|0
1643657280000|2022-01-31 19:28:00|418.61|416.21|418.93|416.53|418.93|416.53|418.45|416.05|0
1643657290000|2022-01-31 19:28:10|418.77|416.37|418.61|416.21|418.77|416.37|418.61|416.21|0
1643657300000|2022-01-31 19:28:20|418.45|416.05|418.13|415.73|418.45|416.05|418.13|415.73|0
1643657320000|2022-01-31 19:28:40|417.97|415.57|417.97|415.57|418.13|415.73|417.97|415.57|0
1643657330000|2022-01-31 19:28:50|418.13|415.73|418.13|415.73|418.45|416.05|418.13|415.73|0
1643657340000|2022-01-31 19:29:00|417.81|415.41|417.81|415.41|417.81|415.41|417.81|415.41|0
1643657350000|2022-01-31 19:29:10|417.97|415.57|417.81|415.41|417.97|415.57|417.81|415.41|0
1643657360000|2022-01-31 19:29:20|417.65|415.25|417.81|415.41|417.81|415.41|417.65|415.25|0
1643657370000|2022-01-31 19:29:30|417.65|415.25|417.33|414.93|417.65|415.25|417.33|414.93|0
1643657380000|2022-01-31 19:29:40|417.65|415.25|417.49|415.09|417.65|415.25|417.49|415.09|0
1643657390000|2022-01-31 19:29:50|417.17|414.77|417.33|414.93|417.49|415.09|417.17|414.77|0
1643657400000|2022-01-31 19:30:00|417.17|414.77|417.33|414.93|417.49|415.09|417.17|414.77|0
1643657410000|2022-01-31 19:30:10|417.65|415.25|417.65|415.25|417.81|415.41|417.65|415.25|0
1643657420000|2022-01-31 19:30:20|417.49|415.09|417.33|414.93|417.49|415.09|417.17|414.77|0
1643657430000|2022-01-31 19:30:30|417.49|415.09|417.49|415.09|417.49|415.09|417.33|414.93|0
1643657440000|2022-01-31 19:30:40|417.33|414.93|417.33|414.93|417.49|415.09|417.33|414.93|0
1643657450000|2022-01-31 19:30:50|417.42|415.02|417.33|414.93|417.49|415.09|417.33|414.93|0
1643657460000|2022-01-31 19:31:00|417.49|415.09|417.49|415.09|417.65|415.25|417.33|414.93|0
1643657480000|2022-01-31 19:31:20|417.65|415.25|417.81|415.41|417.81|415.41|417.65|415.25|0
1643657490000|2022-01-31 19:31:30|417.65|415.25|417.41|415.01|417.65|415.25|417.41|415.01|0
1643657500000|2022-01-31 19:31:40|417.33|414.93|417.65|415.25|417.65|415.25|417.17|414.77|0
1643657510000|2022-01-31 19:31:50|417.81|415.41|417.81|415.41|417.81|415.41|417.81|415.41|0
1643657520000|2022-01-31 19:32:00|418.13|415.73|418.13|415.73|418.29|415.89|418.13|415.73|0
1643657530000|2022-01-31 19:32:10|418.45|416.05|418.29|415.89|418.45|416.05|418.13|415.73|0
1643657540000|2022-01-31 19:32:20|418.61|416.21|418.61|416.21|418.61|416.21|418.61|416.21|0
1643657550000|2022-01-31 19:32:30|418.77|416.37|418.77|416.37|418.93|416.53|418.77|416.37|0
1643657560000|2022-01-31 19:32:40|418.61|416.21|418.45|416.05|418.61|416.21|418.45|416.05|0
1643657570000|2022-01-31 19:32:50|418.13|415.73|417.97|415.57|418.13|415.73|417.97|415.57|0
1643657580000|2022-01-31 19:33:00|418.13|415.73|418.45|416.05|418.45|416.05|418.13|415.73|0
1643657590000|2022-01-31 19:33:10|418.29|415.89|418.21|415.81|418.45|416.05|418.21|415.81|0
1643657600000|2022-01-31 19:33:20|418.13|415.73|418.29|415.89|418.29|415.89|418.13|415.73|0
1643657610000|2022-01-31 19:33:30|418.45|416.05|418.61|416.21|418.61|416.21|418.29|415.89|0
1643657620000|2022-01-31 19:33:40|418.45|416.05|418.45|416.05|418.45|416.05|418.45|416.05|0
1643657630000|2022-01-31 19:33:50|418.29|415.89|418.45|416.05|418.45|416.05|418.29|415.89|0
1643657640000|2022-01-31 19:34:00|418.61|416.21|418.77|416.37|418.77|416.37|418.61|416.21|0
1643657650000|2022-01-31 19:34:10|418.92|416.52|418.92|416.52|419.24|416.84|418.92|416.52|0
1643657660000|2022-01-31 19:34:20|418.45|416.05|418.29|415.89|418.61|416.21|418.29|415.89|0
1643657670000|2022-01-31 19:34:30|418.45|416.05|417.97|415.57|418.45|416.05|417.97|415.57|0
1643657680000|2022-01-31 19:34:40|418.13|415.73|417.97|415.57|418.13|415.73|417.97|415.57|0
1643657690000|2022-01-31 19:34:50|417.81|415.41|417.81|415.41|417.97|415.57|417.81|415.41|0
1643657700000|2022-01-31 19:35:00|417.65|415.25|417.65|415.25|417.81|415.41|417.65|415.25|0
1643657710000|2022-01-31 19:35:10|417.49|415.09|417.65|415.25|417.65|415.25|417.49|415.09|0
1643657720000|2022-01-31 19:35:20|417.49|415.09|417.33|414.93|417.49|415.09|417.17|414.77|0
1643657730000|2022-01-31 19:35:30|417.49|415.09|417.17|414.77|417.49|415.09|417.17|414.77|0
1643657740000|2022-01-31 19:35:40|417.33|414.93|417.25|414.85|417.33|414.93|417.25|414.85|0
1643657750000|2022-01-31 19:35:50|417.33|414.93|417.81|415.41|417.81|415.41|417.33|414.93|0
1643657760000|2022-01-31 19:36:00|418.05|415.65|417.97|415.57|418.05|415.65|417.81|415.41|0
1643657770000|2022-01-31 19:36:10|418.13|415.73|417.97|415.57|418.13|415.73|417.97|415.57|0
1643657780000|2022-01-31 19:36:20|417.81|415.41|417.97|415.57|417.97|415.57|417.81|415.41|0
1643657790000|2022-01-31 19:36:30|418.13|415.73|418.13|415.73|418.13|415.73|417.81|415.41|0
1643657800000|2022-01-31 19:36:40|418.29|415.89|418.13|415.73|418.45|416.05|418.13|415.73|0
1643657810000|2022-01-31 19:36:50|418.29|415.89|418.29|415.89|418.29|415.89|418.13|415.73|0
1643657820000|2022-01-31 19:37:00|418.13|415.73|418.45|416.05|418.45|416.05|418.13|415.73|0
1643657830000|2022-01-31 19:37:10|418.29|415.89|418.13|415.73|418.29|415.89|418.13|415.73|0
1643657840000|2022-01-31 19:37:20|417.97|415.57|417.97|415.57|417.97|415.57|417.97|415.57|0
1643657850000|2022-01-31 19:37:30|417.81|415.41|417.97|415.57|417.97|415.57|417.49|415.09|0
1643657860000|2022-01-31 19:37:40|418.13|415.73|417.97|415.57|418.13|415.73|417.81|415.41|0
1643657870000|2022-01-31 19:37:50|417.81|415.41|417.81|415.41|417.97|415.57|417.81|415.41|0
1643657880000|2022-01-31 19:38:00|417.97|415.57|418.6|416.2|418.6|416.2|417.97|415.57|0
1643657890000|2022-01-31 19:38:10|418.45|416.05|418.37|415.97|418.45|416.05|418.29|415.89|0
1643657900000|2022-01-31 19:38:20|418.6|416.2|418.76|416.36|418.76|416.36|418.6|416.2|0
1643657910000|2022-01-31 19:38:30|418.6|416.2|418.6|416.2|418.6|416.2|418.44|416.04|0
1643657920000|2022-01-31 19:38:40|418.44|416.04|418.44|416.04|418.92|416.52|418.44|416.04|0
1643657930000|2022-01-31 19:38:50|418.29|415.89|418.29|415.89|418.29|415.89|418.13|415.73|0
1643657940000|2022-01-31 19:39:00|418.13|415.73|418.29|415.89|418.29|415.89|418.13|415.73|0
1643657950000|2022-01-31 19:39:10|418.21|415.81|418.37|415.97|418.37|415.97|418.21|415.81|0
1643657960000|2022-01-31 19:39:20|418.44|416.04|418.21|415.81|418.6|416.2|418.21|415.81|0
1643657970000|2022-01-31 19:39:30|418.29|415.89|418.29|415.89|418.29|415.89|418.13|415.73|0
1643657980000|2022-01-31 19:39:40|418.6|416.2|418.44|416.04|418.6|416.2|418.44|416.04|0
1643657990000|2022-01-31 19:39:50|418.6|416.2|418.44|416.04|418.6|416.2|418.44|416.04|0
1643658000000|2022-01-31 19:40:00|418.13|415.73|417.97|415.57|418.13|415.73|417.97|415.57|0
1643658010000|2022-01-31 19:40:10|418.13|415.73|418.13|415.73|418.13|415.73|417.97|415.57|0
1643658020000|2022-01-31 19:40:20|418.28|415.88|418.28|415.88|418.28|415.88|418.13|415.73|0
1643658030000|2022-01-31 19:40:30|418.13|415.73|418.13|415.73|418.28|415.88|418.13|415.73|0
1643658040000|2022-01-31 19:40:40|417.97|415.57|417.97|415.57|418.13|415.73|417.97|415.57|0
1643658050000|2022-01-31 19:40:50|417.81|415.41|418.13|415.73|418.13|415.73|417.81|415.41|0
1643658060000|2022-01-31 19:41:00|417.97|415.57|418.28|415.88|418.44|416.04|417.97|415.57|0
1643658070000|2022-01-31 19:41:10|418.44|416.04|418.6|416.2|418.76|416.36|418.44|416.04|0
1643658080000|2022-01-31 19:41:20|418.44|416.04|418.6|416.2|418.6|416.2|418.44|416.04|0
1643658090000|2022-01-31 19:41:30|418.76|416.36|418.69|416.29|418.76|416.36|418.69|416.29|0
1643658100000|2022-01-31 19:41:40|418.76|416.36|418.76|416.36|418.76|416.36|418.6|416.2|0
1643658110000|2022-01-31 19:41:50|418.92|416.52|418.6|416.2|418.92|416.52|418.6|416.2|0
1643658120000|2022-01-31 19:42:00|418.44|416.04|418.12|415.72|418.44|416.04|418.12|415.72|0
1643658130000|2022-01-31 19:42:10|418.28|415.88|418.28|415.88|418.44|416.04|418.28|415.88|0
1643658140000|2022-01-31 19:42:20|418.44|416.04|418.44|416.04|418.44|416.04|418.28|415.88|0
1643658150000|2022-01-31 19:42:30|418.28|415.88|418.12|415.72|418.28|415.88|418.12|415.72|0
1643658160000|2022-01-31 19:42:40|418.28|415.88|418.28|415.88|418.28|415.88|418.28|415.88|0
1643658170000|2022-01-31 19:42:50|418.12|415.72|418.12|415.72|418.28|415.88|418.12|415.72|0
1643658180000|2022-01-31 19:43:00|417.97|415.57|417.81|415.41|417.97|415.57|417.81|415.41|0
1643658190000|2022-01-31 19:43:10|417.65|415.25|417.97|415.57|417.97|415.57|417.65|415.25|0
1643658200000|2022-01-31 19:43:20|418.12|415.72|418.28|415.88|418.28|415.88|418.12|415.72|0
1643658210000|2022-01-31 19:43:30|418.44|416.04|418.28|415.88|418.44|416.04|418.28|415.88|0
1643658220000|2022-01-31 19:43:40|418.37|415.97|418.28|415.88|418.37|415.97|418.28|415.88|0
1643658230000|2022-01-31 19:43:50|418.12|415.72|418.21|415.81|418.44|416.04|418.12|415.72|0
1643658240000|2022-01-31 19:44:00|418.28|415.88|418.28|415.88|418.44|416.04|418.28|415.88|0
1643658250000|2022-01-31 19:44:10|418.21|415.81|417.65|415.25|418.21|415.81|417.65|415.25|0
1643658260000|2022-01-31 19:44:20|417.81|415.41|417.81|415.41|417.81|415.41|417.81|415.41|0
1643658270000|2022-01-31 19:44:30|417.96|415.56|417.96|415.56|418.12|415.72|417.96|415.56|0
1643658280000|2022-01-31 19:44:40|418.12|415.72|417.96|415.56|418.12|415.72|417.96|415.56|0
1643658290000|2022-01-31 19:44:50|417.81|415.41|417.81|415.41|417.96|415.56|417.81|415.41|0
1643658300000|2022-01-31 19:45:00|417.65|415.25|417.96|415.56|417.96|415.56|417.65|415.25|0
1643658310000|2022-01-31 19:45:10|417.81|415.41|418.12|415.72|418.28|415.88|417.81|415.41|0
1643658320000|2022-01-31 19:45:20|418.05|415.65|417.49|415.09|418.05|415.65|417.49|415.09|0
1643658330000|2022-01-31 19:45:30|417.33|414.93|417.33|414.93|417.33|414.93|417.33|414.93|0
1643658340000|2022-01-31 19:45:40|417.49|415.09|417.33|414.93|417.49|415.09|417.33|414.93|0
1643658350000|2022-01-31 19:45:50|417.49|415.09|417.49|415.09|417.49|415.09|417.49|415.09|0
1643658360000|2022-01-31 19:46:00|417.33|414.93|417.33|414.93|417.33|414.93|417.33|414.93|0
1643658370000|2022-01-31 19:46:10|417.49|415.09|417.65|415.25|417.65|415.25|417.49|415.09|0
1643658390000|2022-01-31 19:46:30|417.8|415.4|418.44|416.04|418.44|416.04|417.8|415.4|0
1643658400000|2022-01-31 19:46:40|418.28|415.88|418.28|415.88|418.28|415.88|418.28|415.88|0
1643658410000|2022-01-31 19:46:50|418.12|415.72|418.28|415.88|418.28|415.88|418.12|415.72|0
1643658420000|2022-01-31 19:47:00|418.44|416.04|417.96|415.56|418.44|416.04|417.96|415.56|0
1643658430000|2022-01-31 19:47:10|418.12|415.72|418.92|416.52|418.92|416.52|418.12|415.72|0
1643658440000|2022-01-31 19:47:20|419|416.6|418.92|416.52|419.08|416.68|418.92|416.52|0
1643658450000|2022-01-31 19:47:30|419|416.6|419.08|416.68|419.08|416.68|419|416.6|0
1643658460000|2022-01-31 19:47:40|419.24|416.84|419.56|417.16|419.72|417.32|419.24|416.84|0
1643658470000|2022-01-31 19:47:50|419.64|417.24|420.36|417.96|420.36|417.96|419.64|417.24|0
1643658480000|2022-01-31 19:48:00|420.2|417.8|420.2|417.8|420.2|417.8|420.04|417.64|0
1643658490000|2022-01-31 19:48:10|420.04|417.64|420.04|417.64|420.04|417.64|420.04|417.64|0
1643658500000|2022-01-31 19:48:20|419.88|417.48|420.2|417.8|420.2|417.8|419.88|417.48|0
1643658510000|2022-01-31 19:48:30|420.04|417.64|420.04|417.64|420.2|417.8|420.04|417.64|0
1643658520000|2022-01-31 19:48:40|420.2|417.8|420.04|417.64|420.2|417.8|420.04|417.64|0
1643658540000|2022-01-31 19:49:00|419.88|417.48|419.72|417.32|420.04|417.64|419.72|417.32|0
1643658550000|2022-01-31 19:49:10|419.64|417.24|419.56|417.16|419.72|417.32|419.56|417.16|0
1643658560000|2022-01-31 19:49:20|419.24|416.84|419.4|417|419.4|417|419.16|416.76|0
1643658570000|2022-01-31 19:49:30|419.56|417.16|419.56|417.16|419.56|417.16|419.56|417.16|0
1643658580000|2022-01-31 19:49:40|419.4|417|419.4|417|419.4|417|419.24|416.84|0
1643658590000|2022-01-31 19:49:50|419.24|416.84|419.56|417.16|419.56|417.16|419.24|416.84|0
1643658600000|2022-01-31 19:50:00|419.4|417|419.08|416.68|419.4|417|419.08|416.68|0
1643658610000|2022-01-31 19:50:10|418.6|416.2|418.6|416.2|418.76|416.36|418.6|416.2|0
1643658620000|2022-01-31 19:50:20|418.76|416.36|418.68|416.28|418.76|416.36|418.6|416.2|0
1643658630000|2022-01-31 19:50:30|418.6|416.2|418.76|416.36|418.76|416.36|418.6|416.2|0
1643658640000|2022-01-31 19:50:40|418.92|416.52|419.4|417|419.4|417|418.92|416.52|0
1643658650000|2022-01-31 19:50:50|419.24|416.84|419.24|416.84|419.4|417|419.24|416.84|0
1643658660000|2022-01-31 19:51:00|419.72|417.32|419.88|417.48|419.88|417.48|419.56|417.16|0
1643658670000|2022-01-31 19:51:10|420.04|417.64|419.56|417.16|420.04|417.64|419.56|417.16|0
1643658680000|2022-01-31 19:51:20|419.48|417.08|419.24|416.84|419.48|417.08|419.24|416.84|0
1643658690000|2022-01-31 19:51:30|419.08|416.68|418.76|416.36|419.08|416.68|418.76|416.36|0
1643658700000|2022-01-31 19:51:40|418.92|416.52|419.16|416.76|419.16|416.76|418.92|416.52|0
1643658710000|2022-01-31 19:51:50|419.24|416.84|419.16|416.76|419.4|417|419.16|416.76|0
1643658720000|2022-01-31 19:52:00|418.92|416.52|418.92|416.52|419.08|416.68|418.92|416.52|0
1643658730000|2022-01-31 19:52:10|419.08|416.68|419|416.6|419.08|416.68|418.92|416.52|0
1643658740000|2022-01-31 19:52:20|419.4|417|419.56|417.16|419.72|417.32|419.32|416.92|0
1643658750000|2022-01-31 19:52:30|419.88|417.48|419.88|417.48|420.04|417.64|419.88|417.48|0
1643658760000|2022-01-31 19:52:40|419.72|417.32|419.56|417.16|419.72|417.32|419.56|417.16|0
1643658770000|2022-01-31 19:52:50|419.72|417.32|419.56|417.16|419.72|417.32|419.56|417.16|0
1643658780000|2022-01-31 19:53:00|419.4|417|419.56|417.16|419.72|417.32|419.4|417|0
1643658790000|2022-01-31 19:53:10|419.72|417.32|420.52|418.12|420.52|418.12|419.72|417.32|0
1643658800000|2022-01-31 19:53:20|420.36|417.96|420.84|418.44|420.84|418.44|420.36|417.96|0
1643658810000|2022-01-31 19:53:30|420.52|418.12|420.36|417.96|420.52|418.12|420.36|417.96|0
1643658820000|2022-01-31 19:53:40|420.52|418.12|420.52|418.12|420.68|418.28|420.52|418.12|0
1643658830000|2022-01-31 19:53:50|420.68|418.28|420.52|418.12|420.68|418.28|420.52|418.12|0
1643658840000|2022-01-31 19:54:00|420.36|417.96|419.88|417.48|420.36|417.96|419.88|417.48|0
1643658850000|2022-01-31 19:54:10|419.72|417.32|419.72|417.32|419.88|417.48|419.64|417.24|0
1643658860000|2022-01-31 19:54:20|419.88|417.48|420.04|417.64|420.04|417.64|419.88|417.48|0
1643658870000|2022-01-31 19:54:30|420.2|417.8|420.68|418.28|420.68|418.28|420.2|417.8|0
1643658880000|2022-01-31 19:54:40|420.67|418.27|420.2|417.8|420.67|418.27|420.2|417.8|0
1643658890000|2022-01-31 19:54:50|420.36|417.96|420.2|417.8|420.36|417.96|420.2|417.8|0
1643658900000|2022-01-31 19:55:00|420.04|417.64|420.04|417.64|420.04|417.64|420.04|417.64|0
1643658910000|2022-01-31 19:55:10|419.96|417.56|419.88|417.48|419.96|417.56|419.88|417.48|0
1643658920000|2022-01-31 19:55:20|419.72|417.32|419.88|417.48|419.88|417.48|419.56|417.16|0
1643658930000|2022-01-31 19:55:30|419.72|417.32|419.72|417.32|419.72|417.32|419.72|417.32|0
1643658940000|2022-01-31 19:55:40|419.88|417.48|419.88|417.48|419.88|417.48|419.72|417.32|0
1643658950000|2022-01-31 19:55:50|419.72|417.32|419.72|417.32|419.88|417.48|419.72|417.32|0
1643658960000|2022-01-31 19:56:00|419.4|417|419.08|416.68|419.4|417|419.08|416.68|0
1643658970000|2022-01-31 19:56:10|418.92|416.52|419.24|416.84|419.24|416.84|418.92|416.52|0
1643658980000|2022-01-31 19:56:20|418.92|416.52|418.92|416.52|418.92|416.52|418.76|416.36|0
1643658990000|2022-01-31 19:56:30|418.76|416.36|418.92|416.52|418.92|416.52|418.76|416.36|0
1643659000000|2022-01-31 19:56:40|418.76|416.36|419.08|416.68|419.08|416.68|418.76|416.36|0
1643659010000|2022-01-31 19:56:50|418.92|416.52|419.08|416.68|419.08|416.68|418.92|416.52|0
1643659020000|2022-01-31 19:57:00|418.92|416.52|418.76|416.36|418.92|416.52|418.76|416.36|0
1643659030000|2022-01-31 19:57:10|418.6|416.2|418.12|415.72|418.76|416.36|418.12|415.72|0
1643659040000|2022-01-31 19:57:20|418.28|415.88|418.44|416.04|418.44|416.04|418.12|415.72|0
1643659050000|2022-01-31 19:57:30|418.28|415.88|418.36|415.96|418.36|415.96|418.28|415.88|0
1643659060000|2022-01-31 19:57:40|418.28|415.88|417.96|415.56|418.28|415.88|417.96|415.56|0
1643659070000|2022-01-31 19:57:50|417.8|415.4|418.12|415.72|418.12|415.72|417.8|415.4|0
1643659080000|2022-01-31 19:58:00|418.28|415.88|418.28|415.88|418.44|416.04|418.28|415.88|0
1643659090000|2022-01-31 19:58:10|418.44|416.04|418.28|415.88|418.44|416.04|418.28|415.88|0
1643659100000|2022-01-31 19:58:20|418.2|415.8|419.24|416.84|419.24|416.84|418.12|415.72|0
1643659110000|2022-01-31 19:58:30|419.08|416.68|418.92|416.52|419.08|416.68|418.76|416.36|0
1643659120000|2022-01-31 19:58:40|419.08|416.68|419.39|416.99|419.39|416.99|419.08|416.68|0
1643659130000|2022-01-31 19:58:50|419.24|416.84|419.08|416.68|419.24|416.84|419.08|416.68|0
1643659140000|2022-01-31 19:59:00|418.76|416.36|418.76|416.36|418.92|416.52|418.76|416.36|0
1643659150000|2022-01-31 19:59:10|418.92|416.52|419.08|416.68|419.08|416.68|418.92|416.52|0
1643659160000|2022-01-31 19:59:20|418.92|416.52|418.76|416.36|418.92|416.52|418.76|416.36|0
1643659170000|2022-01-31 19:59:30|418.92|416.52|419.08|416.68|419.24|416.84|418.92|416.52|0
1643659180000|2022-01-31 19:59:40|419|416.6|419.08|416.68|419.08|416.68|418.92|416.52|0
1643659190000|2022-01-31 19:59:50|418.92|416.52|419.08|416.68|419.08|416.68|418.92|416.52|0
1643659200000|2022-01-31 20:00:00|419.16|416.76|418.92|416.52|419.32|416.92|418.76|416.36|0
1643659210000|2022-01-31 20:00:10|419.23|416.83|418.92|416.52|419.23|416.83|418.92|416.52|0
1643659220000|2022-01-31 20:00:20|419.08|416.68|418.92|416.52|419.08|416.68|418.92|416.52|0
1643659230000|2022-01-31 20:00:30|418.76|416.36|418.76|416.36|418.76|416.36|418.6|416.2|0
1643659240000|2022-01-31 20:00:40|418.6|416.2|418.12|415.72|418.6|416.2|418.12|415.72|0
1643659250000|2022-01-31 20:00:50|417.96|415.56|418.12|415.72|418.12|415.72|417.96|415.56|0
1643659260000|2022-01-31 20:01:00|417.8|415.4|418.28|415.88|418.6|416.2|417.8|415.4|0
1643659270000|2022-01-31 20:01:10|418.44|416.04|418.6|416.2|418.6|416.2|418.44|416.04|0
1643659280000|2022-01-31 20:01:20|418.44|416.04|418.12|415.72|418.44|416.04|417.96|415.56|0
1643659290000|2022-01-31 20:01:30|418.28|415.88|418.6|416.2|418.6|416.2|418.28|415.88|0
1643659300000|2022-01-31 20:01:40|418.76|416.36|418.44|416.04|418.76|416.36|418.44|416.04|0
1643659310000|2022-01-31 20:01:50|418.28|415.88|418.6|416.2|418.76|416.36|418.28|415.88|0
1643659320000|2022-01-31 20:02:00|418.44|416.04|418.44|416.04|418.44|416.04|418.2|415.8|0
1643659330000|2022-01-31 20:02:10|418.6|416.2|418.76|416.36|418.76|416.36|418.6|416.2|0
1643659340000|2022-01-31 20:02:20|419.07|416.67|419.07|416.67|419.07|416.67|418.91|416.51|0
1643659350000|2022-01-31 20:02:30|419.23|416.83|419.87|417.47|419.87|417.47|419.23|416.83|0
1643659360000|2022-01-31 20:02:40|419.71|417.31|419.23|416.83|419.71|417.31|419.23|416.83|0
1643659370000|2022-01-31 20:02:50|419.07|416.67|419.23|416.83|419.23|416.83|419.07|416.67|0
1643659380000|2022-01-31 20:03:00|419.07|416.67|419.07|416.67|419.07|416.67|418.91|416.51|0
1643659390000|2022-01-31 20:03:10|419.39|416.99|419.39|416.99|419.55|417.15|419.39|416.99|0
1643659400000|2022-01-31 20:03:20|419.23|416.83|419.07|416.67|419.23|416.83|419.07|416.67|0
1643659410000|2022-01-31 20:03:30|418.91|416.51|419.07|416.67|419.07|416.67|418.75|416.35|0
1643659420000|2022-01-31 20:03:40|418.75|416.35|418.91|416.51|418.91|416.51|418.75|416.35|0
1643659430000|2022-01-31 20:03:50|419.07|416.67|418.75|416.35|419.07|416.67|418.75|416.35|0
1643659440000|2022-01-31 20:04:00|418.6|416.2|418.75|416.35|418.75|416.35|418.6|416.2|0
1643659450000|2022-01-31 20:04:10|418.6|416.2|418.28|415.88|418.6|416.2|418.28|415.88|0
1643659460000|2022-01-31 20:04:20|418.6|416.2|418.6|416.2|418.6|416.2|418.6|416.2|0
1643659470000|2022-01-31 20:04:30|418.44|416.04|418.6|416.2|418.6|416.2|418.44|416.04|0
1643659480000|2022-01-31 20:04:40|418.59|416.19|418.28|415.88|418.59|416.19|418.28|415.88|0
1643659490000|2022-01-31 20:04:50|418.44|416.04|418.59|416.19|418.75|416.35|418.44|416.04|0
1643659500000|2022-01-31 20:05:00|418.75|416.35|418.75|416.35|418.91|416.51|418.75|416.35|0
1643659510000|2022-01-31 20:05:10|418.59|416.19|418.59|416.19|418.75|416.35|418.59|416.19|0
1643659520000|2022-01-31 20:05:20|418.44|416.04|418.28|415.88|418.44|416.04|418.28|415.88|0
1643659530000|2022-01-31 20:05:30|418.44|416.04|418.36|415.96|418.44|416.04|418.12|415.72|0
1643659540000|2022-01-31 20:05:40|418.28|415.88|418.59|416.19|418.59|416.19|418.28|415.88|0
1643659550000|2022-01-31 20:05:50|418.75|416.35|418.75|416.35|418.91|416.51|418.75|416.35|0
1643659560000|2022-01-31 20:06:00|418.91|416.51|418.75|416.35|418.91|416.51|418.75|416.35|0
1643659570000|2022-01-31 20:06:10|419.07|416.67|419.55|417.15|419.71|417.31|419.07|416.67|0
1643659580000|2022-01-31 20:06:20|419.39|416.99|419.07|416.67|419.55|417.15|419.07|416.67|0
1643659590000|2022-01-31 20:06:30|419.23|416.83|419.39|416.99|419.39|416.99|419.23|416.83|0
1643659600000|2022-01-31 20:06:40|419.23|416.83|419.39|416.99|419.39|416.99|419.07|416.67|0
1643659610000|2022-01-31 20:06:50|419.71|417.31|419.55|417.15|419.71|417.31|419.55|417.15|0
1643659620000|2022-01-31 20:07:00|419.71|417.31|420.03|417.63|420.03|417.63|419.55|417.15|0
1643659630000|2022-01-31 20:07:10|420.35|417.95|420.19|417.79|420.43|418.03|420.19|417.79|0
1643659640000|2022-01-31 20:07:20|419.71|417.31|420.03|417.63|420.03|417.63|419.71|417.31|0
1643659650000|2022-01-31 20:07:30|419.87|417.47|419.95|417.55|419.95|417.55|419.87|417.47|0
1643659660000|2022-01-31 20:07:40|420.19|417.79|420.83|418.43|420.83|418.43|420.19|417.79|0
1643659670000|2022-01-31 20:07:50|420.51|418.11|420.43|418.03|420.51|418.11|420.35|417.95|0
1643659680000|2022-01-31 20:08:00|420.51|418.11|420.67|418.27|420.83|418.43|420.51|418.11|0
1643659690000|2022-01-31 20:08:10|420.51|418.11|420.83|418.43|420.83|418.43|420.51|418.11|0
1643659700000|2022-01-31 20:08:20|420.99|418.59|422.11|419.71|422.11|419.71|420.99|418.59|0
1643659710000|2022-01-31 20:08:30|422.27|419.87|422.75|420.35|422.91|420.51|422.27|419.87|0
1643659720000|2022-01-31 20:08:40|422.59|420.19|422.91|420.51|422.91|420.51|422.27|419.87|0
1643659730000|2022-01-31 20:08:50|422.75|420.35|422.43|420.03|422.75|420.35|422.43|420.03|0
1643659740000|2022-01-31 20:09:00|422.27|419.87|422.43|420.03|422.43|420.03|422.27|419.87|0
1643659750000|2022-01-31 20:09:10|422.27|419.87|423.07|420.67|423.07|420.67|422.27|419.87|0
1643659760000|2022-01-31 20:09:20|423.39|420.99|423.39|420.99|424.04|421.64|423.39|420.99|0
1643659770000|2022-01-31 20:09:30|423.72|421.32|423.56|421.16|423.72|421.32|423.56|421.16|0
1643659780000|2022-01-31 20:09:40|423.39|420.99|423.72|421.32|423.72|421.32|423.23|420.83|0
1643659790000|2022-01-31 20:09:50|424.36|421.96|424.68|422.28|424.68|422.28|424.36|421.96|0
1643659800000|2022-01-31 20:10:00|424.2|421.8|423.72|421.32|424.2|421.8|423.72|421.32|0
1643659810000|2022-01-31 20:10:10|423.39|420.99|423.8|421.4|424.04|421.64|423.39|420.99|0
1643659820000|2022-01-31 20:10:20|423.88|421.48|423.88|421.48|423.88|421.48|423.88|421.48|0
1643659830000|2022-01-31 20:10:30|423.72|421.32|424.2|421.8|424.2|421.8|423.72|421.32|0
1643659840000|2022-01-31 20:10:40|424.04|421.64|425.32|422.92|425.32|422.92|424.04|421.64|0
1643659850000|2022-01-31 20:10:50|425.16|422.76|425.81|423.41|425.81|423.41|425.16|422.76|0
1643659860000|2022-01-31 20:11:00|426.05|423.65|426.61|424.21|426.61|424.21|426.05|423.65|0
1643659870000|2022-01-31 20:11:10|426.45|424.05|425.81|423.41|426.45|424.05|425.81|423.41|0
1643659880000|2022-01-31 20:11:20|425.97|423.57|425.65|423.25|425.97|423.57|425.65|423.25|0
1643659890000|2022-01-31 20:11:30|425.81|423.41|425.81|423.41|425.81|423.41|425.65|423.25|0
1643659900000|2022-01-31 20:11:40|425.65|423.25|425.65|423.25|425.65|423.25|425.48|423.08|0
1643659910000|2022-01-31 20:11:50|425.81|423.41|425.97|423.57|426.29|423.89|425.81|423.41|0
1643659920000|2022-01-31 20:12:00|426.29|423.89|427.1|424.7|427.1|424.7|426.29|423.89|0
1643659930000|2022-01-31 20:12:10|427.58|425.18|427.42|425.02|427.74|425.34|427.42|425.02|0
1643659940000|2022-01-31 20:12:20|427.74|425.34|427.74|425.34|427.74|425.34|427.74|425.34|0
1643659950000|2022-01-31 20:12:30|428.07|425.67|428.07|425.67|428.23|425.83|428.07|425.67|0
1643659960000|2022-01-31 20:12:40|428.88|426.48|428.71|426.31|429.04|426.64|428.71|426.31|0
1643659970000|2022-01-31 20:12:50|428.39|425.99|427.9|425.5|428.55|426.15|427.9|425.5|0
1643659980000|2022-01-31 20:13:00|427.74|425.34|428.39|425.99|428.55|426.15|427.74|425.34|0
1643659990000|2022-01-31 20:13:10|428.55|426.15|428.71|426.31|428.71|426.31|428.23|425.83|0
1643660000000|2022-01-31 20:13:20|428.55|426.15|428.71|426.31|428.71|426.31|428.55|426.15|0
1643660010000|2022-01-31 20:13:30|429.04|426.64|430.09|427.69|430.17|427.77|429.04|426.64|0
1643660020000|2022-01-31 20:13:40|430.33|427.93|430.01|427.61|430.33|427.93|429.85|427.45|0
1643660030000|2022-01-31 20:13:50|429.68|427.28|429.36|426.96|429.68|427.28|429.2|426.8|0
1643660040000|2022-01-31 20:14:00|429.2|426.8|429.12|426.72|429.2|426.8|429.12|426.72|0
1643660050000|2022-01-31 20:14:10|429.36|426.96|429.52|427.12|429.52|427.12|429.2|426.8|0
1643660060000|2022-01-31 20:14:20|429.68|427.28|431.39|428.99|431.39|428.99|429.68|427.28|0
1643660070000|2022-01-31 20:14:30|431.14|428.74|432.28|429.88|432.28|429.88|431.14|428.74|0
1643660080000|2022-01-31 20:14:40|431.63|429.23|431.63|429.23|431.63|429.23|431.31|428.91|0
1643660090000|2022-01-31 20:14:50|431.47|429.07|431.31|428.91|431.47|429.07|431.31|428.91|0
1643660100000|2022-01-31 20:15:00|431.79|429.39|431.63|429.23|431.79|429.39|431.47|429.07|0
1643660110000|2022-01-31 20:15:10|431.72|429.32|430.49|428.09|431.72|429.32|430.49|428.09|0
1643660120000|2022-01-31 20:15:20|430.17|427.77|430.25|427.85|430.25|427.85|430.17|427.77|0
1643660130000|2022-01-31 20:15:30|430.17|427.77|429.85|427.45|430.17|427.77|429.85|427.45|0
1643660140000|2022-01-31 20:15:40|429.68|427.28|428.87|426.47|429.68|427.28|428.87|426.47|0
1643660150000|2022-01-31 20:15:50|428.71|426.31|429.85|427.45|429.85|427.45|428.71|426.31|0
1643660160000|2022-01-31 20:16:00|430.01|427.61|429.85|427.45|430.01|427.61|429.68|427.28|0
1643660170000|2022-01-31 20:16:10|430.17|427.77|430.98|428.58|430.98|428.58|430.17|427.77|0
1643660180000|2022-01-31 20:16:20|430.74|428.34|429.85|427.45|430.74|428.34|429.85|427.45|0
1643660190000|2022-01-31 20:16:30|430.17|427.77|430.33|427.93|430.33|427.93|430.01|427.61|0
1643660200000|2022-01-31 20:16:40|430.09|427.69|430.98|428.58|430.98|428.58|430.01|427.61|0
1643660210000|2022-01-31 20:16:50|430.9|428.5|430.82|428.42|430.9|428.5|430.66|428.26|0
1643660220000|2022-01-31 20:17:00|431.14|428.74|431.63|429.23|431.63|429.23|430.98|428.58|0
1643660230000|2022-01-31 20:17:10|432.12|429.72|431.47|429.07|432.12|429.72|431.47|429.07|0
1643660240000|2022-01-31 20:17:20|431.31|428.91|432.77|430.37|432.77|430.37|431.31|428.91|0
1643660250000|2022-01-31 20:17:30|433.09|430.69|432.93|430.53|433.09|430.69|432.77|430.37|0
1643660260000|2022-01-31 20:17:40|431.96|429.56|431.79|429.39|432.28|429.88|431.79|429.39|0
1643660270000|2022-01-31 20:17:50|431.31|428.91|431.47|429.07|431.63|429.23|431.31|428.91|0
1643660280000|2022-01-31 20:18:00|431.72|429.32|432.53|430.13|432.53|430.13|431.72|429.32|0
1643660290000|2022-01-31 20:18:10|432.37|429.97|432.12|429.72|432.37|429.97|432.12|429.72|0
1643660300000|2022-01-31 20:18:20|431.96|429.56|431.96|429.56|432.04|429.64|431.96|429.56|0
1643660310000|2022-01-31 20:18:30|431.79|429.39|432.12|429.72|432.12|429.72|431.79|429.39|0
1643660320000|2022-01-31 20:18:40|432.28|429.88|433.91|431.51|434.07|431.67|432.28|429.88|0
1643660330000|2022-01-31 20:18:50|433.58|431.18|432.93|430.53|433.58|431.18|432.93|430.53|0
1643660340000|2022-01-31 20:19:00|432.61|430.21|433.58|431.18|433.58|431.18|432.61|430.21|0
1643660350000|2022-01-31 20:19:10|433.75|431.35|433.99|431.59|434.07|431.67|433.75|431.35|0
1643660360000|2022-01-31 20:19:20|433.91|431.51|433.5|431.1|434.23|431.83|433.5|431.1|0
1643660370000|2022-01-31 20:19:30|433.58|431.18|433.58|431.18|433.75|431.35|433.58|431.18|0
1643660380000|2022-01-31 20:19:40|433.75|431.35|433.26|430.86|433.75|431.35|433.26|430.86|0
1643660390000|2022-01-31 20:19:50|432.61|430.21|432.61|430.21|432.61|430.21|432.61|430.21|0
1643660400000|2022-01-31 20:20:00|432.93|430.53|431.14|428.74|432.93|430.53|431.14|428.74|0
1643660410000|2022-01-31 20:20:10|430.98|428.58|430.82|428.42|430.98|428.58|430.82|428.42|0
1643660420000|2022-01-31 20:20:20|430.66|428.26|430.09|427.69|430.82|428.42|430.01|427.61|0
1643660430000|2022-01-31 20:20:30|430.74|428.34|430.49|428.09|430.98|428.58|430.49|428.09|0
1643660440000|2022-01-31 20:20:40|430.33|427.93|430.66|428.26|430.66|428.26|430.33|427.93|0
1643660450000|2022-01-31 20:20:50|430.49|428.09|431.23|428.83|431.63|429.23|430.49|428.09|0
1643660460000|2022-01-31 20:21:00|430.66|428.26|430.49|428.09|430.66|428.26|430.33|427.93|0
1643660470000|2022-01-31 20:21:10|430.66|428.26|430.17|427.77|430.66|428.26|430.17|427.77|0
1643660480000|2022-01-31 20:21:20|430.25|427.85|430.17|427.77|430.25|427.85|430.17|427.77|0
1643660490000|2022-01-31 20:21:30|430.33|427.93|430.65|428.25|430.65|428.25|430.17|427.77|0
1643660500000|2022-01-31 20:21:40|430.9|428.5|430.49|428.09|430.9|428.5|430.33|427.93|0
1643660510000|2022-01-31 20:21:50|430.33|427.93|429.03|426.63|430.33|427.93|429.03|426.63|0
1643660520000|2022-01-31 20:22:00|428.71|426.31|428.22|425.82|428.71|426.31|428.22|425.82|0
1643660530000|2022-01-31 20:22:10|428.71|426.31|426.23|423.83|428.71|426.31|426.23|423.83|0
1643660540000|2022-01-31 20:22:20|425.83|423.43|425.58|423.18|425.83|423.43|425.58|423.18|0
1643660550000|2022-01-31 20:22:30|424.94|422.54|424.45|422.05|424.94|422.54|424.45|422.05|0
1643660560000|2022-01-31 20:22:40|424.13|421.73|424.13|421.73|424.13|421.73|423.8|421.4|0
1643660570000|2022-01-31 20:22:50|423.8|421.4|423.64|421.24|423.8|421.4|423.64|421.24|0
1643660580000|2022-01-31 20:23:00|423.32|420.92|425.94|423.54|425.94|423.54|423.32|420.92|0
1643660590000|2022-01-31 20:23:10|426.56|424.16|425.43|423.03|426.56|424.16|425.43|423.03|0
1643660600000|2022-01-31 20:23:20|424.79|422.39|425.59|423.19|425.59|423.19|424.79|422.39|0
1643660610000|2022-01-31 20:23:30|425.92|423.52|425.84|423.44|425.92|423.52|425.59|423.19|0
1643660620000|2022-01-31 20:23:40|425.75|423.35|425.75|423.35|425.75|423.35|425.75|423.35|0
1643660630000|2022-01-31 20:23:50|425.59|423.19|424.95|422.55|425.59|423.19|424.95|422.55|0
1643660640000|2022-01-31 20:24:00|424.79|422.39|425.27|422.87|425.27|422.87|424.79|422.39|0
1643660650000|2022-01-31 20:24:10|425.43|423.03|425.11|422.71|425.43|423.03|425.11|422.71|0
1643660660000|2022-01-31 20:24:20|425.03|422.63|425.75|423.35|425.75|423.35|425.03|422.63|0
1643660670000|2022-01-31 20:24:30|425.91|423.51|425.75|423.35|426|423.6|425.75|423.35|0
1643660680000|2022-01-31 20:24:40|425.59|423.19|425.75|423.35|425.75|423.35|425.59|423.19|0
1643660690000|2022-01-31 20:24:50|425.91|423.51|425.59|423.19|425.91|423.51|425.59|423.19|0
1643660700000|2022-01-31 20:25:00|425.75|423.35|424.95|422.55|425.75|423.35|424.95|422.55|0
1643660710000|2022-01-31 20:25:10|424.47|422.07|423.83|421.43|424.47|422.07|423.83|421.43|0
1643660720000|2022-01-31 20:25:20|424.15|421.75|424.15|421.75|424.15|421.75|424.15|421.75|0
1643660730000|2022-01-31 20:25:30|424.31|421.91|424.31|421.91|424.47|422.07|424.31|421.91|0
1643660740000|2022-01-31 20:25:40|424.47|422.07|423.83|421.43|424.47|422.07|423.83|421.43|0
1643660750000|2022-01-31 20:25:50|423.99|421.59|424.15|421.75|424.15|421.75|423.99|421.59|0
1643660760000|2022-01-31 20:26:00|423.91|421.51|424.47|422.07|424.47|422.07|423.35|420.95|0
1643660770000|2022-01-31 20:26:10|424.31|421.91|424.47|422.07|424.47|422.07|424.31|421.91|0
1643660780000|2022-01-31 20:26:20|424.79|422.39|426.07|423.67|426.07|423.67|424.79|422.39|0
1643660790000|2022-01-31 20:26:30|425.91|423.51|425.59|423.19|425.91|423.51|425.59|423.19|0
1643660800000|2022-01-31 20:26:40|425.75|423.35|425.91|423.51|426.07|423.67|425.59|423.19|0
1643660810000|2022-01-31 20:26:50|425.75|423.35|424.95|422.55|425.75|423.35|424.95|422.55|0
1643660820000|2022-01-31 20:27:00|425.27|422.87|425.11|422.71|425.43|423.03|425.11|422.71|0
1643660830000|2022-01-31 20:27:10|425.35|422.95|425.75|423.35|425.91|423.51|425.35|422.95|0
1643660840000|2022-01-31 20:27:20|425.91|423.51|426.4|424|426.4|424|425.75|423.35|0
1643660850000|2022-01-31 20:27:30|426.88|424.48|426.56|424.16|426.88|424.48|426.56|424.16|0
1643660860000|2022-01-31 20:27:40|426.4|424|426.88|424.48|426.88|424.48|426.4|424|0
1643660870000|2022-01-31 20:27:50|426.72|424.32|427.45|425.05|427.45|425.05|426.72|424.32|0
1643660880000|2022-01-31 20:28:00|426.56|424.16|426.07|423.67|426.56|424.16|425.59|423.19|0
1643660890000|2022-01-31 20:28:10|425.75|423.35|425.91|423.51|425.91|423.51|425.43|423.03|0
1643660900000|2022-01-31 20:28:20|425.59|423.19|425.43|423.03|425.59|423.19|425.43|423.03|0
1643660910000|2022-01-31 20:28:30|425.27|422.87|425.43|423.03|425.43|423.03|424.63|422.23|0
1643660920000|2022-01-31 20:28:40|425.75|423.35|425.27|422.87|425.75|423.35|425.27|422.87|0
1643660930000|2022-01-31 20:28:50|425.68|423.28|425.43|423.03|425.75|423.35|425.43|423.03|0
1643660940000|2022-01-31 20:29:00|425.59|423.19|425.43|423.03|425.59|423.19|425.43|423.03|0
1643660950000|2022-01-31 20:29:10|425.75|423.35|425.75|423.35|425.75|423.35|425.75|423.35|0
1643660960000|2022-01-31 20:29:20|426.4|424|426.23|423.83|426.56|424.16|426.23|423.83|0
1643660970000|2022-01-31 20:29:30|425.91|423.51|425.11|422.71|425.91|423.51|425.11|422.71|0
1643660980000|2022-01-31 20:29:40|425.59|423.19|425.75|423.35|425.84|423.44|425.59|423.19|0
1643660990000|2022-01-31 20:29:50|425.59|423.19|425.84|423.44|425.84|423.44|425.59|423.19|0
1643661000000|2022-01-31 20:30:00|425.68|423.28|428.01|425.61|428.01|425.61|425.68|423.28|0
1643661010000|2022-01-31 20:30:10|428.65|426.25|427.84|425.44|428.65|426.25|427.84|425.44|0
1643661020000|2022-01-31 20:30:20|427.04|424.64|426.88|424.48|427.2|424.8|426.72|424.32|0
1643661030000|2022-01-31 20:30:30|427.2|424.8|427.04|424.64|427.2|424.8|427.04|424.64|0
1643661040000|2022-01-31 20:30:40|426.88|424.48|426.07|423.67|426.88|424.48|426.07|423.67|0
1643661050000|2022-01-31 20:30:50|425.75|423.35|426.23|423.83|426.39|423.99|425.75|423.35|0
1643661060000|2022-01-31 20:31:00|426.72|424.32|427.2|424.8|427.2|424.8|426.72|424.32|0
1643661070000|2022-01-31 20:31:10|426.88|424.48|426.88|424.48|426.88|424.48|426.56|424.16|0
1643661080000|2022-01-31 20:31:20|426.39|423.99|425.91|423.51|426.39|423.99|425.84|423.44|0
1643661090000|2022-01-31 20:31:30|425.75|423.35|426.07|423.67|426.07|423.67|425.75|423.35|0
1643661100000|2022-01-31 20:31:40|424.95|422.55|424.31|421.91|424.95|422.55|423.83|421.43|0
1643661110000|2022-01-31 20:31:50|425.11|422.71|425.43|423.03|425.91|423.51|425.11|422.71|0
1643661120000|2022-01-31 20:32:00|425.59|423.19|424.47|422.07|425.59|423.19|424.47|422.07|0
1643661130000|2022-01-31 20:32:10|424.79|422.39|423.83|421.43|424.79|422.39|423.83|421.43|0
1643661140000|2022-01-31 20:32:20|423.67|421.27|423.19|420.79|423.67|421.27|423.19|420.79|0
1643661150000|2022-01-31 20:32:30|423.67|421.27|421.43|419.03|423.67|421.27|421.43|419.03|0
1643661160000|2022-01-31 20:32:40|420.95|418.55|421.27|418.87|421.27|418.87|420.95|418.55|0
1643661170000|2022-01-31 20:32:50|421.11|418.71|421.03|418.63|421.27|418.87|421.03|418.63|0
1643661180000|2022-01-31 20:33:00|420.63|418.23|419.67|417.27|420.63|418.23|419.67|417.27|0
1643661190000|2022-01-31 20:33:10|419.99|417.59|419.83|417.43|419.99|417.59|419.83|417.43|0
1643661200000|2022-01-31 20:33:20|419.67|417.27|419.83|417.43|419.99|417.59|419.67|417.27|0
1643661210000|2022-01-31 20:33:30|420.15|417.75|420.15|417.75|420.23|417.83|420.15|417.75|0
1643661220000|2022-01-31 20:33:40|419.67|417.27|419.19|416.79|419.67|417.27|419.03|416.63|0
1643661230000|2022-01-31 20:33:50|419.03|416.63|419.35|416.95|419.35|416.95|418.88|416.48|0
1643661240000|2022-01-31 20:34:00|419.19|416.79|417.92|415.52|419.19|416.79|417.92|415.52|0
1643661250000|2022-01-31 20:34:10|417.76|415.36|417.92|415.52|417.92|415.52|417.76|415.36|0
1643661260000|2022-01-31 20:34:20|418.08|415.68|417.92|415.52|418.16|415.76|417.92|415.52|0
1643661270000|2022-01-31 20:34:30|418.24|415.84|418.4|416|418.4|416|418.16|415.76|0
1643661280000|2022-01-31 20:34:40|418.72|416.32|418.4|416|418.72|416.32|418.4|416|0
1643661290000|2022-01-31 20:34:50|418.16|415.76|417.92|415.52|418.16|415.76|417.92|415.52|0
1643661300000|2022-01-31 20:35:00|418.24|415.84|417.92|415.52|418.24|415.84|417.92|415.52|0
1643661310000|2022-01-31 20:35:10|418.24|415.84|417.92|415.52|418.24|415.84|417.92|415.52|0
1643661320000|2022-01-31 20:35:20|417.76|415.36|417.44|415.04|417.76|415.36|417.44|415.04|0
1643661330000|2022-01-31 20:35:30|418.08|415.68|417.76|415.36|418.16|415.76|417.76|415.36|0
1643661340000|2022-01-31 20:35:40|417.6|415.2|417.76|415.36|417.76|415.36|417.6|415.2|0
1643661350000|2022-01-31 20:35:50|417.92|415.52|417.76|415.36|418.08|415.68|417.6|415.2|0
1643661360000|2022-01-31 20:36:00|417.6|415.2|417.6|415.2|417.6|415.2|417.44|415.04|0
1643661370000|2022-01-31 20:36:10|417.92|415.52|418.24|415.84|418.24|415.84|417.92|415.52|0
1643661380000|2022-01-31 20:36:20|418.72|416.32|418.4|416|418.72|416.32|418.4|416|0
1643661390000|2022-01-31 20:36:30|418.24|415.84|417.92|415.52|418.24|415.84|417.92|415.52|0
1643661400000|2022-01-31 20:36:40|418.08|415.68|418.08|415.68|418.4|416|418.08|415.68|0
1643661410000|2022-01-31 20:36:50|418.24|415.84|417.92|415.52|418.24|415.84|417.76|415.36|0
1643661420000|2022-01-31 20:37:00|418.08|415.68|418.56|416.16|418.64|416.24|417.76|415.36|0
1643661430000|2022-01-31 20:37:10|418.72|416.32|418.87|416.47|418.87|416.47|418.72|416.32|0
1643661440000|2022-01-31 20:37:20|418.56|416.16|418.24|415.84|418.56|416.16|418.24|415.84|0
1643661450000|2022-01-31 20:37:30|418.4|416|418.56|416.16|418.56|416.16|418.24|415.84|0
1643661460000|2022-01-31 20:37:40|418.4|416|418.4|416|418.4|416|418.16|415.76|0
1643661470000|2022-01-31 20:37:50|418.56|416.16|419.83|417.43|419.83|417.43|418.56|416.16|0
1643661480000|2022-01-31 20:38:00|420.15|417.75|422.99|420.59|422.99|420.59|419.83|417.43|0
1643661490000|2022-01-31 20:38:10|423.47|421.07|423.55|421.15|424.1|421.7|423.31|420.91|0
1643661500000|2022-01-31 20:38:20|423.62|421.22|422.19|419.79|423.62|421.22|422.19|419.79|0
1643661510000|2022-01-31 20:38:30|422.83|420.43|422.51|420.11|422.83|420.43|422.51|420.11|0
1643661520000|2022-01-31 20:38:40|421.5|419.1|421.34|418.94|421.5|419.1|421.02|418.62|0
1643661530000|2022-01-31 20:38:50|421.43|419.03|420.86|418.46|421.43|419.03|420.86|418.46|0
1643661540000|2022-01-31 20:39:00|420.23|417.83|420.07|417.67|420.23|417.83|419.99|417.59|0
1643661550000|2022-01-31 20:39:10|419.91|417.51|420.31|417.91|420.31|417.91|419.91|417.51|0
1643661560000|2022-01-31 20:39:20|420.86|418.46|420.71|418.31|420.86|418.46|420.07|417.67|0
1643661570000|2022-01-31 20:39:30|421.18|418.78|421.98|419.58|421.98|419.58|421.18|418.78|0
1643661580000|2022-01-31 20:39:40|421.9|419.5|420.55|418.15|421.9|419.5|420.55|418.15|0
1643661590000|2022-01-31 20:39:50|420.7|418.3|420.7|418.3|420.7|418.3|420.7|418.3|0
1643661600000|2022-01-31 20:40:00|421.02|418.62|420.07|417.67|421.02|418.62|420.07|417.67|0
1643661610000|2022-01-31 20:40:10|419.99|417.59|420.39|417.99|420.39|417.99|419.99|417.59|0
1643661620000|2022-01-31 20:40:20|421.18|418.78|421.5|419.1|421.5|419.1|420.95|418.55|0
1643661630000|2022-01-31 20:40:30|421.82|419.42|421.66|419.26|421.82|419.42|421.5|419.1|0
1643661640000|2022-01-31 20:40:40|422.14|419.74|421.82|419.42|422.14|419.74|421.82|419.42|0
1643661650000|2022-01-31 20:40:50|421.98|419.58|422.14|419.74|422.46|420.06|421.98|419.58|0
1643661660000|2022-01-31 20:41:00|421.98|419.58|421.98|419.58|422.14|419.74|421.98|419.58|0
1643661670000|2022-01-31 20:41:10|421.18|418.78|421.02|418.62|421.34|418.94|420.86|418.46|0
1643661680000|2022-01-31 20:41:20|420.86|418.46|421.02|418.62|421.34|418.94|420.86|418.46|0
1643661690000|2022-01-31 20:41:30|420.86|418.46|420.86|418.46|420.95|418.55|420.86|418.46|0
1643661700000|2022-01-31 20:41:40|420.7|418.3|420.7|418.3|420.7|418.3|420.47|418.07|0
1643661710000|2022-01-31 20:41:50|420.54|418.14|420.95|418.55|421.27|418.87|420.54|418.14|0
1643661720000|2022-01-31 20:42:00|421.18|418.78|419.91|417.51|421.18|418.78|419.91|417.51|0
1643661730000|2022-01-31 20:42:10|419.27|416.87|420.07|417.67|420.07|417.67|419.11|416.71|0
1643661740000|2022-01-31 20:42:20|419.99|417.59|419.59|417.19|420.07|417.67|419.59|417.19|0
1643661750000|2022-01-31 20:42:30|419.75|417.35|419.43|417.03|419.75|417.35|419.43|417.03|0
1643661760000|2022-01-31 20:42:40|419.27|416.87|419.51|417.11|419.91|417.51|419.27|416.87|0
1643661770000|2022-01-31 20:42:50|419.04|416.64|419.43|417.03|419.43|417.03|419.04|416.64|0
1643661780000|2022-01-31 20:43:00|419.27|416.87|419.43|417.03|419.43|417.03|419.27|416.87|0
1643661790000|2022-01-31 20:43:10|418.95|416.55|419.43|417.03|419.59|417.19|418.79|416.39|0
1643661800000|2022-01-31 20:43:20|419.75|417.35|420.54|418.14|420.54|418.14|419.75|417.35|0
1643661810000|2022-01-31 20:43:30|420.38|417.98|419.59|417.19|420.38|417.98|419.59|417.19|0
1643661820000|2022-01-31 20:43:40|419.75|417.35|419.27|416.87|419.75|417.35|419.27|416.87|0
1643661830000|2022-01-31 20:43:50|419.11|416.71|419.11|416.71|419.11|416.71|419.11|416.71|0
1643661840000|2022-01-31 20:44:00|419.27|416.87|419.43|417.03|419.43|417.03|419.27|416.87|0
1643661850000|2022-01-31 20:44:10|419.51|417.11|419.59|417.19|419.59|417.19|419.51|417.11|0
1643661860000|2022-01-31 20:44:20|419.43|417.03|420.07|417.67|420.07|417.67|419.43|417.03|0
1643661870000|2022-01-31 20:44:30|419.59|417.19|418.95|416.55|419.59|417.19|418.95|416.55|0
1643661880000|2022-01-31 20:44:40|419.43|417.03|419.91|417.51|419.91|417.51|419.43|417.03|0
1643661890000|2022-01-31 20:44:50|420.23|417.83|420.07|417.67|420.23|417.83|419.91|417.51|0
1643661900000|2022-01-31 20:45:00|419.59|417.19|420.31|417.91|420.31|417.91|419.59|417.19|0
1643661910000|2022-01-31 20:45:10|420.86|418.46|420.7|418.3|420.86|418.46|420.7|418.3|0
1643661920000|2022-01-31 20:45:20|419.59|417.19|419.35|416.95|419.67|417.27|419.35|416.95|0
1643661930000|2022-01-31 20:45:30|419.51|417.11|419.11|416.71|419.51|417.11|419.11|416.71|0
1643661940000|2022-01-31 20:45:40|418.47|416.07|418.95|416.55|418.95|416.55|418.47|416.07|0
1643661950000|2022-01-31 20:45:50|419.43|417.03|419.59|417.19|419.59|417.19|419.27|416.87|0
1643661960000|2022-01-31 20:46:00|419.11|416.71|418.32|415.92|419.11|416.71|418.32|415.92|0
1643661970000|2022-01-31 20:46:10|418.95|416.55|418.63|416.23|419.11|416.71|418.47|416.07|0
1643661980000|2022-01-31 20:46:20|419.27|416.87|419.75|417.35|420.54|418.14|419.27|416.87|0
1643661990000|2022-01-31 20:46:30|419.91|417.51|419.91|417.51|419.91|417.51|419.75|417.35|0
1643662000000|2022-01-31 20:46:40|419.59|417.19|419.75|417.35|419.91|417.51|419.59|417.19|0
1643662010000|2022-01-31 20:46:50|419.51|417.11|418.79|416.39|419.51|417.11|418.47|416.07|0
1643662020000|2022-01-31 20:47:00|418.32|415.92|418|415.6|418.32|415.92|418|415.6|0
1643662030000|2022-01-31 20:47:10|418.47|416.07|418.32|415.92|418.79|416.39|418.32|415.92|0
1643662040000|2022-01-31 20:47:20|418.16|415.76|417.92|415.52|418.16|415.76|417.84|415.44|0
1643662050000|2022-01-31 20:47:30|417.68|415.28|417.76|415.36|417.76|415.36|417.68|415.28|0
1643662060000|2022-01-31 20:47:40|417.36|414.96|417.2|414.8|417.52|415.12|417.05|414.65|0
1643662070000|2022-01-31 20:47:50|417.36|414.96|417.13|414.73|417.52|415.12|417.13|414.73|0
1643662080000|2022-01-31 20:48:00|416.89|414.49|417.05|414.65|417.05|414.65|416.89|414.49|0
1643662090000|2022-01-31 20:48:10|417.2|414.8|417.2|414.8|417.2|414.8|417.2|414.8|0
1643662100000|2022-01-31 20:48:20|417.36|414.96|417.36|414.96|417.36|414.96|417.36|414.96|0
1643662110000|2022-01-31 20:48:30|417.2|414.8|416.57|414.17|417.2|414.8|416.57|414.17|0
1643662120000|2022-01-31 20:48:40|416.41|414.01|416.89|414.49|416.89|414.49|416.41|414.01|0
1643662130000|2022-01-31 20:48:50|416.73|414.33|416.25|413.85|416.73|414.33|416.09|413.69|0
1643662140000|2022-01-31 20:49:00|416.41|414.01|415.94|413.54|416.41|414.01|415.94|413.54|0
1643662150000|2022-01-31 20:49:10|415.78|413.38|415.62|413.22|415.78|413.38|415.62|413.22|0
1643662160000|2022-01-31 20:49:20|415.46|413.06|415.14|412.74|415.46|413.06|415.14|412.74|0
1643662170000|2022-01-31 20:49:30|415.3|412.9|415.3|412.9|415.3|412.9|415.3|412.9|0
1643662180000|2022-01-31 20:49:40|415.46|413.06|415.46|413.06|415.46|413.06|415.46|413.06|0
1643662190000|2022-01-31 20:49:50|415.3|412.9|414.67|412.27|415.3|412.9|414.67|412.27|0
1643662200000|2022-01-31 20:50:00|414.83|412.43|412.62|410.22|414.83|412.43|412.62|410.22|0
1643662210000|2022-01-31 20:50:10|411.99|409.59|411.83|409.43|412.15|409.75|411.83|409.43|0
1643662220000|2022-01-31 20:50:20|412.3|409.9|411.68|409.28|412.3|409.9|411.52|409.12|0
1643662230000|2022-01-31 20:50:30|411.52|409.12|409.79|407.39|411.52|409.12|409.79|407.39|0
1643662240000|2022-01-31 20:50:40|410.57|408.17|410.89|408.49|410.89|408.49|410.57|408.17|0
1643662250000|2022-01-31 20:50:50|411.05|408.65|410.34|407.94|411.05|408.65|410.34|407.94|0
1643662260000|2022-01-31 20:51:00|410.26|407.86|411.99|409.59|411.99|409.59|410.26|407.86|0
1643662270000|2022-01-31 20:51:10|411.83|409.43|412.3|409.9|412.46|410.06|411.83|409.43|0
1643662280000|2022-01-31 20:51:20|411.99|409.59|411.52|409.12|412.07|409.67|411.05|408.65|0
1643662290000|2022-01-31 20:51:30|411.6|409.2|412.46|410.06|412.46|410.06|411.6|409.2|0
1643662300000|2022-01-31 20:51:40|412.23|409.83|411.52|409.12|412.23|409.83|411.2|408.8|0
1643662310000|2022-01-31 20:51:50|411.36|408.96|411.05|408.65|411.36|408.96|411.05|408.65|0
1643662320000|2022-01-31 20:52:00|411.44|409.04|411.83|409.43|412.3|409.9|411.44|409.04|0
1643662330000|2022-01-31 20:52:10|412.3|409.9|411.67|409.27|412.3|409.9|411.67|409.27|0
1643662340000|2022-01-31 20:52:20|411.52|409.12|410.89|408.49|411.52|409.12|410.89|408.49|0
1643662350000|2022-01-31 20:52:30|410.73|408.33|411.36|408.96|411.36|408.96|410.73|408.33|0
1643662360000|2022-01-31 20:52:40|411.2|408.8|410.57|408.17|411.2|408.8|410.57|408.17|0
1643662370000|2022-01-31 20:52:50|410.73|408.33|410.89|408.49|411.52|409.12|410.73|408.33|0
1643662380000|2022-01-31 20:53:00|410.73|408.33|410.89|408.49|410.89|408.49|410.73|408.33|0
1643662390000|2022-01-31 20:53:10|410.73|408.33|410.89|408.49|410.89|408.49|410.42|408.02|0
1643662400000|2022-01-31 20:53:20|411.05|408.65|410.73|408.33|411.05|408.65|410.73|408.33|0
1643662410000|2022-01-31 20:53:30|410.42|408.02|410.03|407.63|410.42|408.02|410.03|407.63|0
1643662420000|2022-01-31 20:53:40|410.1|407.7|410.1|407.7|410.26|407.86|410.1|407.7|0
1643662430000|2022-01-31 20:53:50|410.26|407.86|410.26|407.86|410.57|408.17|410.26|407.86|0
1643662440000|2022-01-31 20:54:00|410.42|408.02|410.73|408.33|410.73|408.33|410.42|408.02|0
1643662450000|2022-01-31 20:54:10|410.89|408.49|410.89|408.49|410.89|408.49|410.73|408.33|0
1643662460000|2022-01-31 20:54:20|410.73|408.33|410.89|408.49|410.89|408.49|410.73|408.33|0
1643662470000|2022-01-31 20:54:30|411.04|408.64|410.89|408.49|411.04|408.64|410.89|408.49|0
1643662480000|2022-01-31 20:54:40|409|406.6|408.54|406.14|409|406.6|408.54|406.14|0
1643662490000|2022-01-31 20:54:50|408.38|405.98|408.07|405.67|408.38|405.98|407.28|404.88|0
1643662500000|2022-01-31 20:55:00|407.91|405.51|409.09|406.69|409.09|406.69|407.91|405.51|0
1643662510000|2022-01-31 20:55:10|412.64|410.24|408.46|406.06|412.96|410.56|408.46|406.06|0
1643662520000|2022-01-31 20:55:20|407.98|405.58|407.67|405.27|407.98|405.58|407.36|404.96|0
1643662530000|2022-01-31 20:55:30|407.83|405.43|408.3|405.9|408.3|405.9|407.83|405.43|0
1643662540000|2022-01-31 20:55:40|408.61|406.21|409.87|407.47|409.87|407.47|408.61|406.21|0
1643662550000|2022-01-31 20:55:50|409.24|406.84|408.14|405.74|409.24|406.84|408.07|405.67|0
1643662560000|2022-01-31 20:56:00|408.77|406.37|408.61|406.21|408.93|406.53|408.14|405.74|0
1643662570000|2022-01-31 20:56:10|408.77|406.37|409.01|406.61|409.56|407.16|408.77|406.37|0
1643662580000|2022-01-31 20:56:20|407.98|405.58|407.83|405.43|407.98|405.58|407.83|405.43|0
1643662590000|2022-01-31 20:56:30|408.14|405.74|407.51|405.11|408.14|405.74|407.51|405.11|0
1643662600000|2022-01-31 20:56:40|407.83|405.43|407.2|404.8|407.83|405.43|407.2|404.8|0
1643662610000|2022-01-31 20:56:50|407.67|405.27|407.04|404.64|407.67|405.27|407.04|404.64|0
1643662620000|2022-01-31 20:57:00|406.89|404.49|406.57|404.17|406.89|404.49|406.57|404.17|0
1643662630000|2022-01-31 20:57:10|406.73|404.33|406.73|404.33|406.73|404.33|406.42|404.02|0
1643662640000|2022-01-31 20:57:20|406.57|404.17|406.1|403.7|406.57|404.17|406.1|403.7|0
1643662650000|2022-01-31 20:57:30|405.79|403.39|406.26|403.86|406.26|403.86|405.63|403.23|0
1643662660000|2022-01-31 20:57:40|405.95|403.55|405.95|403.55|405.95|403.55|405.63|403.23|0
1643662670000|2022-01-31 20:57:50|406.26|403.86|405.95|403.55|406.5|404.1|405.95|403.55|0
1643662680000|2022-01-31 20:58:00|406.89|404.49|406.1|403.7|406.89|404.49|406.1|403.7|0
1643662690000|2022-01-31 20:58:10|405.79|403.39|406.1|403.7|406.42|404.02|405.79|403.39|0
1643662700000|2022-01-31 20:58:20|406.26|403.86|405.63|403.23|406.26|403.86|405.63|403.23|0
1643662710000|2022-01-31 20:58:30|405.79|403.39|406.1|403.7|406.5|404.1|405.79|403.39|0
1643662720000|2022-01-31 20:58:40|406.57|404.17|406.1|403.7|406.73|404.33|406.1|403.7|0
1643662730000|2022-01-31 20:58:50|406.42|404.02|407.36|404.96|407.36|404.96|406.42|404.02|0
1643662740000|2022-01-31 20:59:00|406.57|404.17|406.26|403.86|406.89|404.49|406.1|403.7|0
1643662750000|2022-01-31 20:59:10|406.57|404.17|406.73|404.33|406.73|404.33|405.79|403.39|0
1643662760000|2022-01-31 20:59:20|406.89|404.49|407.36|404.96|407.36|404.96|406.57|404.17|0
1643662770000|2022-01-31 20:59:30|407.2|404.8|407.2|404.8|407.2|404.8|407.2|404.8|0
1643662780000|2022-01-31 20:59:40|406.73|404.33|406.1|403.7|406.73|404.33|405.95|403.55|0
1643662790000|2022-01-31 20:59:50|406.73|404.33|408.06|405.66|408.06|405.66|406.73|404.33|0
1643662800000|2022-01-31 21:00:00|409.4|407|409.87|407.47|409.87|407.47|409.4|407|0
1643662810000|2022-01-31 21:00:10|410.34|407.94|410.66|408.26|410.66|408.26|410.34|407.94|0
1643662820000|2022-01-31 21:00:20|410.5|408.1|410.66|408.26|410.66|408.26|410.5|408.1|0
1643662830000|2022-01-31 21:00:30|411.6|409.2|411.44|409.04|411.6|409.2|411.13|408.73|0
1643662840000|2022-01-31 21:00:40|411.29|408.89|411.6|409.2|411.6|409.2|411.13|408.73|0
1643662860000|2022-01-31 21:01:00|411.13|408.73|410.66|408.26|411.13|408.73|410.66|408.26|0
1643662870000|2022-01-31 21:01:10|410.18|407.78|410.81|408.41|410.81|408.41|410.18|407.78|0
1643662880000|2022-01-31 21:01:20|411.44|409.04|412.55|410.15|412.55|410.15|411.44|409.04|0
1643662890000|2022-01-31 21:01:30|412.71|410.31|412.71|410.31|412.71|410.31|412.23|409.83|0
1643662900000|2022-01-31 21:01:40|412.86|410.46|413.18|410.78|413.18|410.78|412.86|410.46|0
1643662910000|2022-01-31 21:01:50|413.02|410.62|413.18|410.78|413.18|410.78|413.02|410.62|0
1643662920000|2022-01-31 21:02:00|413.81|411.41|413.5|411.1|413.81|411.41|413.34|410.94|0
1643662930000|2022-01-31 21:02:10|413.66|411.26|413.66|411.26|413.66|411.26|413.5|411.1|0
1643662940000|2022-01-31 21:02:20|413.34|410.94|413.81|411.41|413.81|411.41|413.34|410.94|0
1643662950000|2022-01-31 21:02:30|413.97|411.57|413.5|411.1|413.97|411.57|413.5|411.1|0
1643662960000|2022-01-31 21:02:40|413.66|411.26|414.13|411.73|414.13|411.73|413.66|411.26|0
1643662970000|2022-01-31 21:02:50|414.05|411.65|413.97|411.57|414.13|411.73|413.81|411.41|0
1643662980000|2022-01-31 21:03:00|414.29|411.89|414.29|411.89|414.29|411.89|414.13|411.73|0
1643662990000|2022-01-31 21:03:10|414.45|412.05|414.29|411.89|414.61|412.21|414.29|411.89|0
1643663000000|2022-01-31 21:03:20|414.21|411.81|414.61|412.21|414.61|412.21|414.21|411.81|0
1643663010000|2022-01-31 21:03:30|414.53|412.13|414.6|412.2|414.69|412.29|414.53|412.13|0
1643663020000|2022-01-31 21:03:40|414.29|411.89|414.69|412.29|414.69|412.29|414.29|411.89|0
1643663030000|2022-01-31 21:03:50|414.45|412.05|414.45|412.05|414.6|412.2|414.45|412.05|0
1643663040000|2022-01-31 21:04:00|414.6|412.2|414.45|412.05|414.6|412.2|414.45|412.05|0
1643663050000|2022-01-31 21:04:10|414.29|411.89|414.45|412.05|414.45|412.05|414.29|411.89|0
1643663060000|2022-01-31 21:04:20|414.6|412.2|414.6|412.2|414.6|412.2|414.6|412.2|0
1643663070000|2022-01-31 21:04:30|414.45|412.05|415.08|412.68|415.08|412.68|414.29|411.89|0
1643663080000|2022-01-31 21:04:40|415.24|412.84|414.37|411.97|415.24|412.84|414.37|411.97|0
1643663090000|2022-01-31 21:04:50|414.13|411.73|413.97|411.57|414.13|411.73|413.97|411.57|0
1643663100000|2022-01-31 21:05:00|414.13|411.73|413.18|410.78|414.29|411.89|413.18|410.78|0
1643663110000|2022-01-31 21:05:10|413.02|410.62|413.34|410.94|413.5|411.1|413.02|410.62|0
1643663120000|2022-01-31 21:05:20|413.18|410.78|413.5|411.1|413.5|411.1|413.18|410.78|0
1643663130000|2022-01-31 21:05:30|413.34|410.94|413.5|411.1|413.58|411.18|413.34|410.94|0
1643663140000|2022-01-31 21:05:40|413.18|410.78|413.18|410.78|413.18|410.78|412.86|410.46|0
1643663150000|2022-01-31 21:05:50|413.34|410.94|413.18|410.78|413.34|410.94|413.02|410.62|0
1643663160000|2022-01-31 21:06:00|412.86|410.46|412.86|410.46|412.86|410.46|412.47|410.07|0
1643663170000|2022-01-31 21:06:10|413.18|410.78|413.02|410.62|413.18|410.78|413.02|410.62|0
1643663180000|2022-01-31 21:06:20|412.86|410.46|413.34|410.94|413.34|410.94|412.79|410.39|0
1643663190000|2022-01-31 21:06:30|413.18|410.78|413.02|410.62|413.18|410.78|413.02|410.62|0
1643663200000|2022-01-31 21:06:40|413.1|410.7|413.5|411.1|413.5|411.1|413.1|410.7|0
1643663210000|2022-01-31 21:06:50|413.18|410.78|413.18|410.78|413.26|410.86|413.18|410.78|0
1643663220000|2022-01-31 21:07:00|413.26|410.86|413.26|410.86|413.26|410.86|413.26|410.86|0
1643663230000|2022-01-31 21:07:10|413.34|410.94|412.86|410.46|413.34|410.94|412.86|410.46|0
1643663240000|2022-01-31 21:07:20|412.94|410.54|412.94|410.54|413.02|410.62|412.94|410.54|0
1643663250000|2022-01-31 21:07:30|413.02|410.62|413.18|410.78|413.42|411.02|413.02|410.62|0
1643663260000|2022-01-31 21:07:40|413.34|410.94|413.18|410.78|413.34|410.94|413.02|410.62|0
1643663270000|2022-01-31 21:07:50|413.02|410.62|413.18|410.78|413.18|410.78|413.02|410.62|0
1643663280000|2022-01-31 21:08:00|413.02|410.62|413.02|410.62|413.18|410.78|413.02|410.62|0
1643663290000|2022-01-31 21:08:10|413.1|410.7|413.02|410.62|413.18|410.78|413.02|410.62|0
1643663300000|2022-01-31 21:08:20|413.1|410.7|413.1|410.7|413.1|410.7|413.1|410.7|0
1643663310000|2022-01-31 21:08:30|413.02|410.62|413.02|410.62|413.02|410.62|413.02|410.62|0
1643663320000|2022-01-31 21:08:40|412.55|410.15|412.47|410.07|412.55|410.15|412.47|410.07|0
1643663330000|2022-01-31 21:08:50|412.39|409.99|412.23|409.83|412.39|409.99|412.07|409.67|0
1643663340000|2022-01-31 21:09:00|412.39|409.99|412.31|409.91|412.55|410.15|412.31|409.91|0
1643663350000|2022-01-31 21:09:10|412.39|409.99|412.23|409.83|412.39|409.99|412.15|409.75|0
1643663360000|2022-01-31 21:09:20|412.31|409.91|412.07|409.67|412.31|409.91|411.91|409.51|0
1643663370000|2022-01-31 21:09:30|412.39|409.99|412.23|409.83|412.39|409.99|412.07|409.67|0
1643663380000|2022-01-31 21:09:40|412.07|409.67|411.91|409.51|412.07|409.67|411.91|409.51|0
1643663390000|2022-01-31 21:09:50|411.36|408.96|411.6|409.2|411.6|409.2|411.28|408.88|0
1643663400000|2022-01-31 21:10:00|411.44|409.04|411.28|408.88|411.44|409.04|411.13|408.73|0
1643663410000|2022-01-31 21:10:10|411.44|409.04|411.28|408.88|411.44|409.04|411.28|408.88|0
1643663420000|2022-01-31 21:10:20|411.44|409.04|411.44|409.04|411.6|409.2|411.44|409.04|0
1643663430000|2022-01-31 21:10:30|411.6|409.2|411.76|409.36|411.76|409.36|411.6|409.2|0
1643663440000|2022-01-31 21:10:40|411.68|409.28|412.23|409.83|412.23|409.83|411.68|409.28|0
1643663450000|2022-01-31 21:10:50|412.55|410.15|412.39|409.99|412.79|410.39|412.39|409.99|0
1643663460000|2022-01-31 21:11:00|412.07|409.67|412.39|409.99|412.39|409.99|411.84|409.44|0
1643663470000|2022-01-31 21:11:10|412.23|409.83|412.07|409.67|412.23|409.83|412.07|409.67|0
1643663480000|2022-01-31 21:11:20|411.91|409.51|412.15|409.75|412.15|409.75|411.76|409.36|0
1643663490000|2022-01-31 21:11:30|412.23|409.83|411.91|409.51|412.23|409.83|411.84|409.44|0
1643663500000|2022-01-31 21:11:40|412|409.6|412.39|409.99|412.39|409.99|412|409.6|0
1643663510000|2022-01-31 21:11:50|412.31|409.91|412.23|409.83|412.31|409.91|412.15|409.75|0
1643663520000|2022-01-31 21:12:00|412.47|410.07|413.02|410.62|413.02|410.62|412.47|410.07|0
1643663530000|2022-01-31 21:12:10|412.63|410.23|412.94|410.54|412.94|410.54|412.63|410.23|0
1643663540000|2022-01-31 21:12:20|412.86|410.46|413.42|411.02|413.42|411.02|412.86|410.46|0
1643663550000|2022-01-31 21:12:30|414.13|411.73|414.28|411.88|414.28|411.88|413.97|411.57|0
1643663560000|2022-01-31 21:12:40|414.6|412.2|414.68|412.28|414.68|412.28|414.44|412.04|0
1643663570000|2022-01-31 21:12:50|414.6|412.2|414.92|412.52|414.92|412.52|414.6|412.2|0
1643663580000|2022-01-31 21:13:00|414.76|412.36|414.6|412.2|415|412.6|414.6|412.2|0
1643663590000|2022-01-31 21:13:10|414.92|412.52|415.08|412.68|415.08|412.68|414.76|412.36|0
1643663600000|2022-01-31 21:13:20|415.24|412.84|415.39|412.99|415.39|412.99|415.08|412.68|0
1643663610000|2022-01-31 21:13:30|415.55|413.15|416.03|413.63|416.03|413.63|415.55|413.15|0
1643663620000|2022-01-31 21:13:40|415.87|413.47|416.11|413.71|416.11|413.71|415.87|413.47|0
1643663630000|2022-01-31 21:13:50|416.19|413.79|415.87|413.47|416.19|413.79|415.87|413.47|0
1643663640000|2022-01-31 21:14:00|416.03|413.63|416.19|413.79|416.19|413.79|416.03|413.63|0
1643663650000|2022-01-31 21:14:10|416.03|413.63|415.71|413.31|416.03|413.63|415.71|413.31|0
1643663660000|2022-01-31 21:14:20|416.03|413.63|416.03|413.63|416.19|413.79|416.03|413.63|0
1643663670000|2022-01-31 21:14:30|415.95|413.55|415.39|412.99|415.95|413.55|415.39|412.99|0
1643663680000|2022-01-31 21:14:40|415.64|413.24|415.39|412.99|415.64|413.24|415.39|412.99|0
1643663690000|2022-01-31 21:14:50|415.64|413.24|415.71|413.31|415.71|413.31|415.64|413.24|0
1643663710000|2022-01-31 21:15:10|415.75|412.95|415.59|412.79|415.75|412.95|415.59|412.79|0
1643663720000|2022-01-31 21:15:20|415.68|412.88|415.43|412.63|415.68|412.88|415.43|412.63|0
1643663730000|2022-01-31 21:15:30|415.59|412.79|415.75|412.95|415.83|413.03|415.59|412.79|0
1643663740000|2022-01-31 21:15:40|415.68|412.88|415.75|412.95|415.75|412.95|415.59|412.79|0
1643663750000|2022-01-31 21:15:50|415.59|412.79|415.28|412.48|415.59|412.79|415.28|412.48|0
1643663760000|2022-01-31 21:16:00|415.12|412.32|414.96|412.16|415.12|412.32|414.96|412.16|0
1643663770000|2022-01-31 21:16:10|414.8|412|414.64|411.84|414.8|412|414.48|411.68|0
1643663780000|2022-01-31 21:16:20|414.8|412|414.64|411.84|414.8|412|414.57|411.77|0
1643663790000|2022-01-31 21:16:30|414.57|411.77|414.57|411.77|414.57|411.77|414.57|411.77|0
1643663800000|2022-01-31 21:16:40|414.72|411.92|414.64|411.84|414.72|411.92|414.64|411.84|0
1643663810000|2022-01-31 21:16:50|414.8|412|414.8|412|414.8|412|414.8|412|0
1643663820000|2022-01-31 21:17:00|414.96|412.16|415.43|412.63|415.43|412.63|414.88|412.08|0
1643663830000|2022-01-31 21:17:10|415.59|412.79|415.59|412.79|415.59|412.79|415.59|412.79|0
1643663840000|2022-01-31 21:17:20|415.43|412.63|415.28|412.48|415.59|412.79|415.28|412.48|0
1643663850000|2022-01-31 21:17:30|415.12|412.32|415.28|412.48|415.43|412.63|415.12|412.32|0
1643663860000|2022-01-31 21:17:40|415.2|412.4|415.28|412.48|415.28|412.48|415.2|412.4|0
1643663870000|2022-01-31 21:17:50|415.43|412.63|415.43|412.63|415.43|412.63|415.12|412.32|0
1643663880000|2022-01-31 21:18:00|415.36|412.56|415.43|412.63|415.43|412.63|415.36|412.56|0
1643663890000|2022-01-31 21:18:10|415.36|412.56|415.28|412.48|415.43|412.63|415.28|412.48|0
1643663900000|2022-01-31 21:18:20|415.59|412.79|415.75|412.95|415.75|412.95|415.59|412.79|0
1643663910000|2022-01-31 21:18:30|415.91|413.11|415.91|413.11|415.91|413.11|415.91|413.11|0
1643663920000|2022-01-31 21:18:40|415.43|412.63|415.43|412.63|415.43|412.63|415.43|412.63|0
1643663930000|2022-01-31 21:18:50|415.59|412.79|415.12|412.32|415.59|412.79|415.12|412.32|0
1643663950000|2022-01-31 21:19:10|414.96|412.16|414.96|412.16|414.96|412.16|414.8|412|0
1643663960000|2022-01-31 21:19:20|414.64|411.84|414.64|411.84|414.8|412|414.64|411.84|0
1643663970000|2022-01-31 21:19:30|414.8|412|415.04|412.24|415.04|412.24|414.8|412|0
1643663980000|2022-01-31 21:19:40|414.96|412.16|414.96|412.16|415.04|412.24|414.96|412.16|0
1643663990000|2022-01-31 21:19:50|415.2|412.4|415.2|412.4|415.2|412.4|415.2|412.4|0
1643664000000|2022-01-31 21:20:00|415.12|412.32|415.59|412.79|415.59|412.79|415.12|412.32|0
1643664010000|2022-01-31 21:20:10|415.52|412.72|415.75|412.95|415.75|412.95|415.43|412.63|0
1643664020000|2022-01-31 21:20:20|415.52|412.72|415.43|412.63|415.52|412.72|415.43|412.63|0
1643664030000|2022-01-31 21:20:30|415.27|412.47|415.36|412.56|415.36|412.56|415.27|412.47|0
1643664040000|2022-01-31 21:20:40|415.27|412.47|415.59|412.79|415.59|412.79|415.27|412.47|0
1643664050000|2022-01-31 21:20:50|415.43|412.63|415.75|412.95|415.75|412.95|415.43|412.63|0
1643664060000|2022-01-31 21:21:00|415.59|412.79|415.43|412.63|415.59|412.79|415.43|412.63|0
1643664070000|2022-01-31 21:21:10|415.36|412.56|414.96|412.16|415.36|412.56|414.96|412.16|0
1643664080000|2022-01-31 21:21:20|414.8|412|414.96|412.16|414.96|412.16|414.8|412|0
1643664120000|2022-01-31 21:22:00|414.64|411.84|414.8|412|414.8|412|414.48|411.68|0
1643664130000|2022-01-31 21:22:10|414.64|411.84|414.72|411.92|414.96|412.16|414.64|411.84|0
1643664140000|2022-01-31 21:22:20|414.8|412|414.8|412|414.8|412|414.64|411.84|0
1643664150000|2022-01-31 21:22:30|414.96|412.16|414.8|412|414.96|412.16|414.72|411.92|0
1643664160000|2022-01-31 21:22:40|414.88|412.08|414.8|412|414.96|412.16|414.8|412|0
1643664170000|2022-01-31 21:22:50|414.64|411.84|414.64|411.84|414.72|411.92|414.64|411.84|0
1643664180000|2022-01-31 21:23:00|414.8|412|414.8|412|414.8|412|414.8|412|0
1643664190000|2022-01-31 21:23:10|414.96|412.16|414.8|412|414.96|412.16|414.8|412|0
1643664220000|2022-01-31 21:23:40|415.11|412.31|415.27|412.47|415.27|412.47|415.11|412.31|0
1643664230000|2022-01-31 21:23:50|415.2|412.4|415.2|412.4|415.2|412.4|415.11|412.31|0
1643664240000|2022-01-31 21:24:00|415.11|412.31|415.27|412.47|415.27|412.47|415.11|412.31|0
1643664260000|2022-01-31 21:24:20|415.11|412.31|415.04|412.24|415.11|412.31|415.04|412.24|0
1643664270000|2022-01-31 21:24:30|414.96|412.16|414.96|412.16|415.11|412.31|414.96|412.16|0
1643664280000|2022-01-31 21:24:40|415.11|412.31|415.27|412.47|415.27|412.47|415.11|412.31|0
1643664290000|2022-01-31 21:24:50|415.11|412.31|414.96|412.16|415.11|412.31|414.96|412.16|0
1643664300000|2022-01-31 21:25:00|414.8|412|414.8|412|414.8|412|414.8|412|0
1643664320000|2022-01-31 21:25:20|414.88|412.08|414.8|412|414.88|412.08|414.8|412|0
1643664330000|2022-01-31 21:25:30|414.96|412.16|414.96|412.16|414.96|412.16|414.88|412.08|0
1643664340000|2022-01-31 21:25:40|414.8|412|414.8|412|414.8|412|414.8|412|0
1643664350000|2022-01-31 21:25:50|414.72|411.92|414.72|411.92|414.72|411.92|414.72|411.92|0
1643664360000|2022-01-31 21:26:00|414.64|411.84|414.64|411.84|414.72|411.92|414.64|411.84|0
1643664370000|2022-01-31 21:26:10|414.48|411.68|414.32|411.52|414.48|411.68|414.32|411.52|0
1643664380000|2022-01-31 21:26:20|414.4|411.6|414.4|411.6|414.4|411.6|414.4|411.6|0
1643664390000|2022-01-31 21:26:30|414.48|411.68|414.64|411.84|414.64|411.84|414.48|411.68|0
1643664400000|2022-01-31 21:26:40|414.56|411.76|414.4|411.6|414.56|411.76|414.4|411.6|0
1643664410000|2022-01-31 21:26:50|414.32|411.52|414.32|411.52|414.32|411.52|414.32|411.52|0
1643664420000|2022-01-31 21:27:00|414.4|411.6|414.4|411.6|414.4|411.6|414.4|411.6|0
1643664430000|2022-01-31 21:27:10|414.32|411.52|414.32|411.52|414.32|411.52|414.32|411.52|0
1643664440000|2022-01-31 21:27:20|414.4|411.6|414.4|411.6|414.4|411.6|414.4|411.6|0
1643664450000|2022-01-31 21:27:30|414.48|411.68|414.48|411.68|414.48|411.68|414.4|411.6|0
1643664460000|2022-01-31 21:27:40|414.4|411.6|414.4|411.6|414.4|411.6|414.4|411.6|0
1643664470000|2022-01-31 21:27:50|414.48|411.68|414.48|411.68|414.48|411.68|414.48|411.68|0
1643664480000|2022-01-31 21:28:00|414.4|411.6|414.4|411.6|414.48|411.68|414.4|411.6|0
1643664490000|2022-01-31 21:28:10|414.32|411.52|414.32|411.52|414.32|411.52|414.32|411.52|0
1643664510000|2022-01-31 21:28:30|414.48|411.68|414.48|411.68|414.48|411.68|414.48|411.68|0
1643664520000|2022-01-31 21:28:40|414.64|411.84|415.11|412.31|415.11|412.31|414.56|411.76|0
1643664530000|2022-01-31 21:28:50|414.95|412.15|415.2|412.4|415.2|412.4|414.95|412.15|0
1643664540000|2022-01-31 21:29:00|415.27|412.47|415.27|412.47|415.27|412.47|415.27|412.47|0
1643664560000|2022-01-31 21:29:20|414.95|412.15|414.95|412.15|414.95|412.15|414.95|412.15|0
1643664570000|2022-01-31 21:29:30|414.88|412.08|414.8|412|414.88|412.08|414.8|412|0
1643664580000|2022-01-31 21:29:40|414.88|412.08|414.8|412|414.95|412.15|414.8|412|0
1643664590000|2022-01-31 21:29:50|414.88|412.08|414.64|411.84|414.88|412.08|414.64|411.84|0
1643664600000|2022-01-31 21:30:00|414.72|411.92|414.95|412.15|414.95|412.15|414.64|411.84|0
1643664610000|2022-01-31 21:30:10|414.8|412|414.8|412|414.8|412|414.72|411.92|0
1643664620000|2022-01-31 21:30:20|414.95|412.15|414.88|412.08|414.95|412.15|414.88|412.08|0
1643664630000|2022-01-31 21:30:30|414.95|412.15|414.88|412.08|415.04|412.24|414.88|412.08|0
1643664640000|2022-01-31 21:30:40|414.95|412.15|414.95|412.15|414.95|412.15|414.88|412.08|0
1643664650000|2022-01-31 21:30:50|414.8|412|415.11|412.31|415.11|412.31|414.8|412|0
1643664660000|2022-01-31 21:31:00|415.04|412.24|414.95|412.15|415.04|412.24|414.95|412.15|0
1643664670000|2022-01-31 21:31:10|414.88|412.08|414.88|412.08|414.88|412.08|414.8|412|0
1643664680000|2022-01-31 21:31:20|414.95|412.15|414.79|411.99|415.04|412.24|414.79|411.99|0
1643664690000|2022-01-31 21:31:30|414.88|412.08|414.88|412.08|414.88|412.08|414.79|411.99|0
1643664700000|2022-01-31 21:31:40|415.11|412.31|414.95|412.15|415.11|412.31|414.95|412.15|0
1643664710000|2022-01-31 21:31:50|414.79|411.99|414.79|411.99|414.79|411.99|414.64|411.84|0
1643664720000|2022-01-31 21:32:00|414.64|411.84|414.48|411.68|414.72|411.92|414.48|411.68|0
1643664730000|2022-01-31 21:32:10|414.79|411.99|414.79|411.99|414.79|411.99|414.72|411.92|0
1643664740000|2022-01-31 21:32:20|415.11|412.31|415.11|412.31|415.11|412.31|415.11|412.31|0
1643664750000|2022-01-31 21:32:30|415.04|412.24|414.79|411.99|415.04|412.24|414.79|411.99|0
1643664760000|2022-01-31 21:32:40|414.95|412.15|414.79|411.99|414.95|412.15|414.79|411.99|0
1643664770000|2022-01-31 21:32:50|414.95|412.15|414.88|412.08|414.95|412.15|414.88|412.08|0
1643664780000|2022-01-31 21:33:00|414.95|412.15|415.11|412.31|415.27|412.47|414.95|412.15|0
1643664800000|2022-01-31 21:33:20|414.95|412.15|415.11|412.31|415.11|412.31|414.95|412.15|0
1643664810000|2022-01-31 21:33:30|415.04|412.24|415.11|412.31|415.11|412.31|414.95|412.15|0
1643664830000|2022-01-31 21:33:50|415.19|412.39|415.19|412.39|415.27|412.47|415.19|412.39|0
1643664840000|2022-01-31 21:34:00|415.27|412.47|415.27|412.47|415.27|412.47|415.27|412.47|0
1643664890000|2022-01-31 21:34:50|415.11|412.31|415.11|412.31|415.11|412.31|415.11|412.31|0
1643664900000|2022-01-31 21:35:00|415.19|412.39|415.19|412.39|415.19|412.39|415.19|412.39|0
1643664910000|2022-01-31 21:35:10|415.11|412.31|415.11|412.31|415.11|412.31|415.11|412.31|0
1643664920000|2022-01-31 21:35:20|415.03|412.23|415.19|412.39|415.19|412.39|415.03|412.23|0
1643664930000|2022-01-31 21:35:30|415.27|412.47|415.27|412.47|415.27|412.47|415.27|412.47|0
1643664980000|2022-01-31 21:36:20|415.11|412.31|414.95|412.15|415.11|412.31|414.95|412.15|0
1643664990000|2022-01-31 21:36:30|415.03|412.23|414.95|412.15|415.11|412.31|414.95|412.15|0
1643665000000|2022-01-31 21:36:40|415.03|412.23|414.95|412.15|415.03|412.23|414.95|412.15|0
1643665010000|2022-01-31 21:36:50|414.88|412.08|414.79|411.99|414.88|412.08|414.79|411.99|0
1643665020000|2022-01-31 21:37:00|414.32|411.52|413.84|411.04|414.32|411.52|413.68|410.88|0
1643665030000|2022-01-31 21:37:10|414|411.2|414|411.2|414|411.2|414|411.2|0
1643665040000|2022-01-31 21:37:20|414.16|411.36|414.32|411.52|414.32|411.52|414.16|411.36|0
1643665050000|2022-01-31 21:37:30|414.56|411.76|414.48|411.68|414.63|411.83|414.48|411.68|0
1643665060000|2022-01-31 21:37:40|414.56|411.76|414.56|411.76|414.56|411.76|414.56|411.76|0
1643665070000|2022-01-31 21:37:50|414.63|411.83|414.63|411.83|414.63|411.83|414.63|411.83|0
1643665080000|2022-01-31 21:38:00|414.48|411.68|414.16|411.36|414.48|411.68|414.16|411.36|0
1643665090000|2022-01-31 21:38:10|414.32|411.52|414.24|411.44|414.32|411.52|414.24|411.44|0
1643665100000|2022-01-31 21:38:20|414.32|411.52|414.24|411.44|414.32|411.52|414.24|411.44|0
1643665110000|2022-01-31 21:38:30|414.16|411.36|414.63|411.83|414.63|411.83|414.16|411.36|0
1643665120000|2022-01-31 21:38:40|414.79|411.99|415.11|412.31|415.11|412.31|414.79|411.99|0
1643665130000|2022-01-31 21:38:50|415.27|412.47|415.27|412.47|415.27|412.47|415.27|412.47|0
1643665140000|2022-01-31 21:39:00|415.74|412.94|415.74|412.94|415.74|412.94|415.74|412.94|0
1643665150000|2022-01-31 21:39:10|415.59|412.79|415.51|412.71|415.59|412.79|415.43|412.63|0
1643665160000|2022-01-31 21:39:20|415.58|412.78|415.27|412.47|415.58|412.78|415.27|412.47|0
1643665170000|2022-01-31 21:39:30|415.43|412.63|415.58|412.78|415.58|412.78|415.43|412.63|0
1643665180000|2022-01-31 21:39:40|415.43|412.63|415.58|412.78|415.58|412.78|415.43|412.63|0
1643665200000|2022-01-31 21:40:00|415.74|412.94|415.74|412.94|415.74|412.94|415.74|412.94|0
1643665210000|2022-01-31 21:40:10|415.67|412.87|415.43|412.63|415.67|412.87|415.43|412.63|0
1643665220000|2022-01-31 21:40:20|415.27|412.47|415.43|412.63|415.43|412.63|415.27|412.47|0
1643665230000|2022-01-31 21:40:30|415.58|412.78|415.58|412.78|415.58|412.78|415.58|412.78|0
1643665240000|2022-01-31 21:40:40|415.51|412.71|415.43|412.63|415.51|412.71|415.43|412.63|0
1643665250000|2022-01-31 21:40:50|415.58|412.78|415.58|412.78|415.58|412.78|415.58|412.78|0
1643665260000|2022-01-31 21:41:00|415.74|412.94|415.9|413.1|415.9|413.1|415.74|412.94|0
1643665270000|2022-01-31 21:41:10|415.83|413.03|415.83|413.03|415.83|413.03|415.74|412.94|0
1643665280000|2022-01-31 21:41:20|415.9|413.1|415.74|412.94|415.9|413.1|415.74|412.94|0
1643665300000|2022-01-31 21:41:40|415.67|412.87|415.74|412.94|415.74|412.94|415.67|412.87|0
1643665340000|2022-01-31 21:42:20|415.9|413.1|415.9|413.1|415.9|413.1|415.9|413.1|0
1643665350000|2022-01-31 21:42:30|415.74|412.94|415.74|412.94|415.74|412.94|415.74|412.94|0
1643665390000|2022-01-31 21:43:10|415.82|413.02|415.42|412.62|415.82|413.02|415.42|412.62|0
1643665410000|2022-01-31 21:43:30|414.95|412.15|414.95|412.15|414.95|412.15|414.95|412.15|0
1643665420000|2022-01-31 21:43:40|415.11|412.31|415.27|412.47|415.35|412.55|415.11|412.31|0
1643665430000|2022-01-31 21:43:50|415.11|412.31|415.19|412.39|415.27|412.47|415.11|412.31|0
1643665440000|2022-01-31 21:44:00|415.27|412.47|415.35|412.55|415.42|412.62|415.27|412.47|0
1643665460000|2022-01-31 21:44:20|415.42|412.62|415.51|412.71|415.51|412.71|415.42|412.62|0
1643665470000|2022-01-31 21:44:30|415.58|412.78|415.42|412.62|415.58|412.78|415.42|412.62|0
1643665480000|2022-01-31 21:44:40|415.58|412.78|415.58|412.78|415.58|412.78|415.58|412.78|0
1643665500000|2022-01-31 21:45:00|415.42|412.62|415.42|412.62|415.58|412.78|415.42|412.62|0
1643665510000|2022-01-31 21:45:10|415.27|412.47|415.27|412.47|415.27|412.47|415.27|412.47|0
1643665520000|2022-01-31 21:45:20|415.35|412.55|415.35|412.55|415.35|412.55|415.35|412.55|0
1643665530000|2022-01-31 21:45:30|415.11|412.31|415.27|412.47|415.27|412.47|415.11|412.31|0
1643665540000|2022-01-31 21:45:40|415.35|412.55|415.35|412.55|415.35|412.55|415.35|412.55|0
1643665550000|2022-01-31 21:45:50|415.42|412.62|415.42|412.62|415.42|412.62|415.42|412.62|0
1643665560000|2022-01-31 21:46:00|415.58|412.78|415.58|412.78|415.58|412.78|415.58|412.78|0
1643665570000|2022-01-31 21:46:10|415.42|412.62|415.42|412.62|415.42|412.62|415.42|412.62|0
1643665620000|2022-01-31 21:47:00|415.26|412.46|415.26|412.46|415.26|412.46|415.26|412.46|0
1643665640000|2022-01-31 21:47:20|415.42|412.62|415.42|412.62|415.42|412.62|415.42|412.62|0
1643665660000|2022-01-31 21:47:40|415.58|412.78|415.66|412.86|415.66|412.86|415.58|412.78|0
1643665670000|2022-01-31 21:47:50|415.58|412.78|415.58|412.78|415.58|412.78|415.58|412.78|0
1643665680000|2022-01-31 21:48:00|415.74|412.94|415.74|412.94|415.74|412.94|415.74|412.94|0
1643665690000|2022-01-31 21:48:10|415.58|412.78|415.58|412.78|415.58|412.78|415.58|412.78|0
1643665710000|2022-01-31 21:48:30|415.42|412.62|415.42|412.62|415.42|412.62|415.42|412.62|0
1643665730000|2022-01-31 21:48:50|415.58|412.78|415.66|412.86|415.66|412.86|415.58|412.78|0
1643665740000|2022-01-31 21:49:00|415.9|413.1|416.06|413.26|416.22|413.42|415.9|413.1|0
1643665750000|2022-01-31 21:49:10|416.22|413.42|416.22|413.42|416.22|413.42|416.22|413.42|0
1643665770000|2022-01-31 21:49:30|415.9|413.1|415.9|413.1|415.9|413.1|415.9|413.1|0
1643665780000|2022-01-31 21:49:40|416.06|413.26|415.9|413.1|416.06|413.26|415.9|413.1|0
1643665800000|2022-01-31 21:50:00|415.98|413.18|415.9|413.1|416.06|413.26|415.9|413.1|0
1643665810000|2022-01-31 21:50:10|416.06|413.26|416.06|413.26|416.06|413.26|416.06|413.26|0
1643665820000|2022-01-31 21:50:20|416.22|413.42|416.22|413.42|416.22|413.42|416.22|413.42|0
1643665830000|2022-01-31 21:50:30|416.06|413.26|416.06|413.26|416.06|413.26|416.06|413.26|0
1643665850000|2022-01-31 21:50:50|416.22|413.42|416.37|413.57|416.37|413.57|416.22|413.42|0
1643665900000|2022-01-31 21:51:40|416.46|413.66|416.46|413.66|416.46|413.66|416.46|413.66|0
1643665910000|2022-01-31 21:51:50|416.37|413.57|416.37|413.57|416.53|413.73|416.37|413.57|0
1643665920000|2022-01-31 21:52:00|416.22|413.42|416.22|413.42|416.22|413.42|416.22|413.42|0
1643665940000|2022-01-31 21:52:20|416.37|413.57|416.37|413.57|416.37|413.57|416.37|413.57|0
1643665970000|2022-01-31 21:52:50|416.22|413.42|416.22|413.42|416.22|413.42|416.22|413.42|0
1643665980000|2022-01-31 21:53:00|416.37|413.57|416.37|413.57|416.37|413.57|416.37|413.57|0
1643666000000|2022-01-31 21:53:20|416.53|413.73|416.53|413.73|416.53|413.73|416.53|413.73|0
1643666030000|2022-01-31 21:53:50|416.37|413.57|416.46|413.66|416.46|413.66|416.21|413.41|0
1643666040000|2022-01-31 21:54:00|416.37|413.57|416.37|413.57|416.37|413.57|416.37|413.57|0
1643666060000|2022-01-31 21:54:20|416.46|413.66|416.37|413.57|416.46|413.66|416.37|413.57|0
1643666070000|2022-01-31 21:54:30|416.53|413.73|416.53|413.73|416.53|413.73|416.53|413.73|0
1643666110000|2022-01-31 21:55:10|416.37|413.57|416.37|413.57|416.37|413.57|416.37|413.57|0
1643666130000|2022-01-31 21:55:30|416.53|413.73|416.37|413.57|416.53|413.73|416.37|413.57|0
1643666140000|2022-01-31 21:55:40|416.53|413.73|416.37|413.57|416.53|413.73|416.37|413.57|0
1643666150000|2022-01-31 21:55:50|416.46|413.66|416.46|413.66|416.46|413.66|416.46|413.66|0
1643666160000|2022-01-31 21:56:00|416.53|413.73|416.53|413.73|416.53|413.73|416.37|413.57|0
1643666390000|2022-01-31 21:59:50|415.98|413.18|415.55|412.75|415.98|413.18|415.5|412.7|0
1643666400000|2022-01-31 22:00:00|415.95|413.15|415.84|413.04|415.95|413.15|415.84|413.04|0
1643666410000|2022-01-31 22:00:10|415.81|413.01|415.72|412.92|415.84|413.04|415.72|412.92|0
1643666430000|2022-01-31 22:00:30|415.6|412.8|415.6|412.8|415.6|412.8|415.6|412.8|0
1643666440000|2022-01-31 22:00:40|415.74|412.94|415.74|412.94|415.74|412.94|415.74|412.94|0
1643666460000|2022-01-31 22:01:00|415.72|412.92|415.72|412.92|415.72|412.92|415.72|412.92|0
1643666480000|2022-01-31 22:01:20|415.6|412.8|415.6|412.8|415.6|412.8|415.6|412.8|0
1643666530000|2022-01-31 22:02:10|415.63|412.83|415.6|412.8|415.63|412.83|415.6|412.8|0
1643666570000|2022-01-31 22:02:50|415.63|412.83|415.28|412.48|415.63|412.83|415.28|412.48|0
1643666580000|2022-01-31 22:03:00|415.31|412.51|415.31|412.51|415.31|412.51|415.31|412.51|0
1643666600000|2022-01-31 22:03:20|415.47|412.67|415.31|412.51|415.47|412.67|415.31|412.51|0
1643666610000|2022-01-31 22:03:30|415.28|412.48|415.37|412.57|415.37|412.57|415.27|412.47|0
1643666620000|2022-01-31 22:03:40|415.31|412.51|415.31|412.51|415.31|412.51|415.31|412.51|0
1643666630000|2022-01-31 22:03:50|415.27|412.47|415.56|412.76|415.59|412.79|415.27|412.47|0
1643666640000|2022-01-31 22:04:00|415.61|412.81|415.61|412.81|415.61|412.81|415.61|412.81|0
1643666650000|2022-01-31 22:04:10|415.63|412.83|415.63|412.83|415.63|412.83|415.63|412.83|0
1643666660000|2022-01-31 22:04:20|415.24|412.44|415.24|412.44|415.24|412.44|415.24|412.44|0
1643666670000|2022-01-31 22:04:30|415.43|412.63|415.59|412.79|415.62|412.82|415.43|412.63|0
1643666680000|2022-01-31 22:04:40|415.99|413.19|415.99|413.19|415.99|413.19|415.99|413.19|0
1643666690000|2022-01-31 22:04:50|415.97|413.17|415.97|413.17|415.97|413.17|415.97|413.17|0
1643666700000|2022-01-31 22:05:00|416.06|413.26|416.06|413.26|416.06|413.26|416.06|413.26|0
1643666710000|2022-01-31 22:05:10|416.08|413.28|416.08|413.28|416.08|413.28|416.08|413.28|0
1643666770000|2022-01-31 22:06:10|416.06|413.26|416.06|413.26|416.06|413.26|416.06|413.26|0
1643666830000|2022-01-31 22:07:10|416.01|413.21|415.99|413.19|416.01|413.21|415.99|413.19|0
1643666850000|2022-01-31 22:07:30|416.25|413.45|416.25|413.45|416.25|413.45|416.25|413.45|0
1643666870000|2022-01-31 22:07:50|416.2|413.4|416.2|413.4|416.2|413.4|416.2|413.4|0
1643666890000|2022-01-31 22:08:10|416.18|413.38|415.97|413.17|416.18|413.38|415.97|413.17|0
1643666900000|2022-01-31 22:08:20|416.18|413.38|416.18|413.38|416.18|413.38|416.18|413.38|0
1643666910000|2022-01-31 22:08:30|416.08|413.28|416.08|413.28|416.08|413.28|416.08|413.28|0
1643666920000|2022-01-31 22:08:40|415.97|413.17|416.18|413.38|416.18|413.38|415.97|413.17|0
1643666930000|2022-01-31 22:08:50|416.08|413.28|416.2|413.4|416.2|413.4|416.08|413.28|0
1643666940000|2022-01-31 22:09:00|416.08|413.28|416.18|413.38|416.18|413.38|416.08|413.28|0
1643666990000|2022-01-31 22:09:50|416.13|413.33|416.13|413.33|416.13|413.33|416.13|413.33|0
1643667010000|2022-01-31 22:10:10|416.18|413.38|416.18|413.38|416.18|413.38|416.18|413.38|0
1643667020000|2022-01-31 22:10:20|416.29|413.49|415.97|413.17|416.29|413.49|415.97|413.17|0
1643667040000|2022-01-31 22:10:40|415.99|413.19|416.04|413.24|416.04|413.24|415.99|413.19|0
1643667050000|2022-01-31 22:10:50|415.99|413.19|416.04|413.24|416.04|413.24|415.99|413.19|0
1643667060000|2022-01-31 22:11:00|415.94|413.14|415.94|413.14|415.94|413.14|415.94|413.14|0
1643667070000|2022-01-31 22:11:10|415.9|413.1|415.9|413.1|415.9|413.1|415.9|413.1|0
1643667080000|2022-01-31 22:11:20|415.76|412.96|415.76|412.96|415.76|412.96|415.76|412.96|0
1643667090000|2022-01-31 22:11:30|416.01|413.21|416.01|413.21|416.01|413.21|416.01|413.21|0
1643667110000|2022-01-31 22:11:50|415.9|413.1|415.9|413.1|415.9|413.1|415.9|413.1|0
1643667220000|2022-01-31 22:13:40|416.01|413.21|416.06|413.26|416.06|413.26|416.01|413.21|0
1643667230000|2022-01-31 22:13:50|416.08|413.28|416.08|413.28|416.08|413.28|416.08|413.28|0
1643667240000|2022-01-31 22:14:00|416.06|413.26|416.05|413.25|416.06|413.26|416.01|413.21|0
1643667260000|2022-01-31 22:14:20|416.04|413.24|416.01|413.21|416.04|413.24|416.01|413.21|0
1643667320000|2022-01-31 22:15:20|415.98|413.18|415.98|413.18|415.98|413.18|415.98|413.18|0
1643667330000|2022-01-31 22:15:30|415.9|413.1|415.9|413.1|415.9|413.1|415.9|413.1|0
1643667370000|2022-01-31 22:16:10|415.91|413.11|415.91|413.11|415.91|413.11|415.91|413.11|0
1643667410000|2022-01-31 22:16:50|415.9|413.1|415.9|413.1|415.9|413.1|415.9|413.1|0
1643667420000|2022-01-31 22:17:00|415.94|413.14|415.94|413.14|415.94|413.14|415.94|413.14|0
1643667430000|2022-01-31 22:17:10|415.9|413.1|415.96|413.16|415.96|413.16|415.9|413.1|0
1643667460000|2022-01-31 22:17:40|415.94|413.14|415.91|413.11|415.94|413.14|415.91|413.11|0
1643667470000|2022-01-31 22:17:50|415.89|413.09|415.89|413.09|415.89|413.09|415.89|413.09|0
1643667560000|2022-01-31 22:19:20|415.85|413.05|415.85|413.05|415.85|413.05|415.85|413.05|0
1643667630000|2022-01-31 22:20:30|415.78|412.98|415.87|413.07|415.87|413.07|415.78|412.98|0
1643667640000|2022-01-31 22:20:40|415.85|413.05|415.8|413|415.85|413.05|415.8|413|0
1643667670000|2022-01-31 22:21:10|415.73|412.93|415.73|412.93|415.73|412.93|415.73|412.93|0
1643667690000|2022-01-31 22:21:30|415.64|412.84|415.64|412.84|415.64|412.84|415.64|412.84|0
1643667710000|2022-01-31 22:21:50|415.52|412.72|415.52|412.72|415.52|412.72|415.52|412.72|0
1643667730000|2022-01-31 22:22:10|415.5|412.7|415.5|412.7|415.5|412.7|415.5|412.7|0
1643667740000|2022-01-31 22:22:20|415.52|412.72|415.52|412.72|415.52|412.72|415.52|412.72|0
1643667760000|2022-01-31 22:22:40|415.68|412.88|415.68|412.88|415.68|412.88|415.68|412.88|0
1643667770000|2022-01-31 22:22:50|415.71|412.91|415.61|412.81|415.71|412.91|415.61|412.81|0
1643667780000|2022-01-31 22:23:00|415.73|412.93|415.85|413.05|415.85|413.05|415.61|412.81|0
1643667810000|2022-01-31 22:23:30|415.61|412.81|415.61|412.81|415.61|412.81|415.61|412.81|0
1643667820000|2022-01-31 22:23:40|415.59|412.79|415.76|412.96|415.78|412.98|415.59|412.79|0
1643667830000|2022-01-31 22:23:50|415.82|413.02|415.82|413.02|415.82|413.02|415.8|413|0
1643667840000|2022-01-31 22:24:00|415.8|413|415.8|413|415.8|413|415.8|413|0
1643667860000|2022-01-31 22:24:20|415.77|412.97|415.7|412.9|415.77|412.97|415.68|412.88|0
1643667870000|2022-01-31 22:24:30|415.68|412.88|415.68|412.88|415.68|412.88|415.68|412.88|0
1643667890000|2022-01-31 22:24:50|415.66|412.86|415.66|412.86|415.66|412.86|415.66|412.86|0
1643667900000|2022-01-31 22:25:00|415.91|413.11|415.94|413.14|415.94|413.14|415.91|413.11|0
1643667930000|2022-01-31 22:25:30|415.7|412.9|415.7|412.9|415.7|412.9|415.7|412.9|0
1643667980000|2022-01-31 22:26:20|415.68|412.88|415.68|412.88|415.68|412.88|415.68|412.88|0
1643668090000|2022-01-31 22:28:10|415.59|412.79|415.59|412.79|415.59|412.79|415.59|412.79|0
1643668110000|2022-01-31 22:28:30|415.55|412.75|415.8|413|415.8|413|415.55|412.75|0
1643668120000|2022-01-31 22:28:40|415.82|413.02|415.82|413.02|415.82|413.02|415.82|413.02|0
1643668150000|2022-01-31 22:29:10|415.87|413.07|415.87|413.07|415.87|413.07|415.87|413.07|0
1643668180000|2022-01-31 22:29:40|415.82|413.02|415.82|413.02|415.82|413.02|415.82|413.02|0
1643668190000|2022-01-31 22:29:50|415.55|412.75|415.55|412.75|415.55|412.75|415.55|412.75|0
1643668210000|2022-01-31 22:30:10|415.48|412.68|415.75|412.95|415.75|412.95|415.48|412.68|0
1643668220000|2022-01-31 22:30:20|415.73|412.93|415.73|412.93|415.73|412.93|415.73|412.93|0
1643668230000|2022-01-31 22:30:30|415.66|412.86|415.66|412.86|415.66|412.86|415.66|412.86|0
1643668240000|2022-01-31 22:30:40|415.36|412.56|415.36|412.56|415.36|412.56|415.36|412.56|0
1643668280000|2022-01-31 22:31:20|415.22|412.42|415.59|412.79|415.59|412.79|415.22|412.42|0
1643668290000|2022-01-31 22:31:30|415.61|412.81|415.61|412.81|415.61|412.81|415.61|412.81|0
1643668330000|2022-01-31 22:32:10|415.55|412.75|415.38|412.58|415.55|412.75|415.31|412.51|0
1643668340000|2022-01-31 22:32:20|415.41|412.61|415.22|412.42|415.52|412.72|415.22|412.42|0
1643668370000|2022-01-31 22:32:50|415.17|412.37|415.17|412.37|415.17|412.37|415.17|412.37|0
1643668400000|2022-01-31 22:33:20|415.15|412.35|415.15|412.35|415.15|412.35|415.15|412.35|0
1643668410000|2022-01-31 22:33:30|415.13|412.33|415.13|412.33|415.13|412.33|415.13|412.33|0
1643668470000|2022-01-31 22:34:30|415.17|412.37|415.17|412.37|415.17|412.37|415.17|412.37|0
1643668490000|2022-01-31 22:34:50|415.03|412.23|415.27|412.47|415.27|412.47|415.03|412.23|0
1643668510000|2022-01-31 22:35:10|415.01|412.21|415.01|412.21|415.01|412.21|415.01|412.21|0
1643668520000|2022-01-31 22:35:20|414.94|412.14|414.94|412.14|414.94|412.14|414.94|412.14|0
1643668540000|2022-01-31 22:35:40|415.17|412.37|415.17|412.37|415.17|412.37|415.17|412.37|0
1643668560000|2022-01-31 22:36:00|415.13|412.33|414.84|412.04|415.13|412.33|414.84|412.04|0
1643668570000|2022-01-31 22:36:10|414.65|411.85|414.51|411.71|414.65|411.85|414.48|411.68|0
1643668580000|2022-01-31 22:36:20|414.48|411.68|414.45|411.65|414.48|411.68|414.45|411.65|0
1643668600000|2022-01-31 22:36:40|414.62|411.82|414.62|411.82|414.62|411.82|414.62|411.82|0
1643668730000|2022-01-31 22:38:50|414.57|411.77|414.38|411.58|414.57|411.77|414.38|411.58|0
1643668750000|2022-01-31 22:39:10|414.31|411.51|414.5|411.7|414.5|411.7|414.31|411.51|0
1643668760000|2022-01-31 22:39:20|414.55|411.75|414.55|411.75|414.55|411.75|414.55|411.75|0
1643668780000|2022-01-31 22:39:40|414.41|411.61|414.28|411.48|414.41|411.61|414.28|411.48|0
1643668790000|2022-01-31 22:39:50|414.24|411.44|414.17|411.37|414.24|411.44|414.17|411.37|0
1643668800000|2022-01-31 22:40:00|414.04|411.24|414.31|411.51|414.31|411.51|414.04|411.24|0
1643668830000|2022-01-31 22:40:30|414.36|411.56|414.36|411.56|414.36|411.56|414.36|411.56|0
1643668860000|2022-01-31 22:41:00|414.4|411.6|414.4|411.6|414.4|411.6|414.4|411.6|0
1643668870000|2022-01-31 22:41:10|414.1|411.3|414.31|411.51|414.31|411.51|414.1|411.3|0
1643668880000|2022-01-31 22:41:20|414.4|411.6|414.4|411.6|414.4|411.6|414.4|411.6|0
1643668900000|2022-01-31 22:41:40|414.24|411.44|414.24|411.44|414.24|411.44|414.24|411.44|0
1643668910000|2022-01-31 22:41:50|414.22|411.42|414.08|411.28|414.22|411.42|414.08|411.28|0
1643668930000|2022-01-31 22:42:10|414.1|411.3|414.1|411.3|414.1|411.3|414.1|411.3|0
1643668950000|2022-01-31 22:42:30|414.29|411.49|414.29|411.49|414.29|411.49|414.29|411.49|0
1643668960000|2022-01-31 22:42:40|414.36|411.56|414.4|411.6|414.4|411.6|414.36|411.56|0
1643668990000|2022-01-31 22:43:10|414.36|411.56|414.4|411.6|414.4|411.6|414.36|411.56|0
1643669020000|2022-01-31 22:43:40|414.71|411.91|414.71|411.91|414.71|411.91|414.71|411.91|0
1643669030000|2022-01-31 22:43:50|414.47|411.67|414.5|411.7|414.5|411.7|414.47|411.67|0
1643669060000|2022-01-31 22:44:20|414.43|411.63|414.43|411.63|414.43|411.63|414.43|411.63|0
1643669070000|2022-01-31 22:44:30|414.5|411.7|414.31|411.51|414.5|411.7|414.31|411.51|0
1643669090000|2022-01-31 22:44:50|414.1|411.3|414.33|411.53|414.33|411.53|414.1|411.3|0
1643669100000|2022-01-31 22:45:00|414.4|411.6|414.4|411.6|414.4|411.6|414.4|411.6|0
1643669110000|2022-01-31 22:45:10|414.33|411.53|414.33|411.53|414.33|411.53|414.33|411.53|0
1643669140000|2022-01-31 22:45:40|414.4|411.6|414.4|411.6|414.43|411.63|414.4|411.6|0
1643669150000|2022-01-31 22:45:50|414.33|411.53|414.33|411.53|414.33|411.53|414.33|411.53|0
1643669200000|2022-01-31 22:46:40|414.43|411.63|414.43|411.63|414.43|411.63|414.43|411.63|0
1643669210000|2022-01-31 22:46:50|414.33|411.53|414.33|411.53|414.33|411.53|414.33|411.53|0
1643669220000|2022-01-31 22:47:00|414.43|411.63|414.08|411.28|414.43|411.63|414.08|411.28|0
1643669230000|2022-01-31 22:47:10|414.33|411.53|414.47|411.67|414.47|411.67|414.33|411.53|0
1643669240000|2022-01-31 22:47:20|414.43|411.63|414.43|411.63|414.43|411.63|414.43|411.63|0
1643669260000|2022-01-31 22:47:40|414.12|411.32|414.12|411.32|414.12|411.32|414.12|411.32|0
1643669270000|2022-01-31 22:47:50|414.4|411.6|414.45|411.65|414.45|411.65|414.4|411.6|0
1643669280000|2022-01-31 22:48:00|414.38|411.58|414.38|411.58|414.38|411.58|414.38|411.58|0
1643669300000|2022-01-31 22:48:20|414.4|411.6|414.29|411.49|414.4|411.6|414.29|411.49|0
1643669310000|2022-01-31 22:48:30|414.26|411.46|414.31|411.51|414.31|411.51|414.26|411.46|0
1643669320000|2022-01-31 22:48:40|414.29|411.49|414.24|411.44|414.29|411.49|414.24|411.44|0
1643669330000|2022-01-31 22:48:50|414.19|411.39|414.17|411.37|414.19|411.39|414.17|411.37|0
1643669340000|2022-01-31 22:49:00|414.12|411.32|414.06|411.26|414.12|411.32|414.06|411.26|0
1643669350000|2022-01-31 22:49:10|414.19|411.39|414.15|411.35|414.19|411.39|414.1|411.3|0
1643669360000|2022-01-31 22:49:20|414.12|411.32|414.12|411.32|414.12|411.32|414.12|411.32|0
1643669370000|2022-01-31 22:49:30|414.01|411.21|414.06|411.26|414.06|411.26|414.01|411.21|0
1643669380000|2022-01-31 22:49:40|414.38|411.58|414.38|411.58|414.38|411.58|414.38|411.58|0
1643669400000|2022-01-31 22:50:00|414.35|411.55|414.35|411.55|414.35|411.55|414.35|411.55|0
1643669410000|2022-01-31 22:50:10|414.22|411.42|414.24|411.44|414.24|411.44|414.22|411.42|0
1643669420000|2022-01-31 22:50:20|414.26|411.46|414.26|411.46|414.26|411.46|414.26|411.46|0
1643669430000|2022-01-31 22:50:30|414.4|411.6|414.42|411.62|414.42|411.62|414.4|411.6|0
1643669440000|2022-01-31 22:50:40|414.45|411.65|414.42|411.62|414.45|411.65|414.42|411.62|0
1643669450000|2022-01-31 22:50:50|414.47|411.67|414.45|411.65|414.47|411.67|414.45|411.65|0
1643669470000|2022-01-31 22:51:10|414.49|411.69|414.49|411.69|414.49|411.69|414.49|411.69|0
1643669480000|2022-01-31 22:51:20|414.47|411.67|414.45|411.65|414.47|411.67|414.45|411.65|0
1643669540000|2022-01-31 22:52:20|414.42|411.62|414.45|411.65|414.45|411.65|414.42|411.62|0
1643669550000|2022-01-31 22:52:30|414.49|411.69|414.54|411.74|414.54|411.74|414.49|411.69|0
1643669570000|2022-01-31 22:52:50|414.61|411.81|414.52|411.72|414.61|411.81|414.52|411.72|0
1643669580000|2022-01-31 22:53:00|414.56|411.76|414.56|411.76|414.56|411.76|414.56|411.76|0
1643669610000|2022-01-31 22:53:30|414.54|411.74|414.54|411.74|414.54|411.74|414.54|411.74|0
1643669620000|2022-01-31 22:53:40|414.56|411.76|414.52|411.72|414.56|411.76|414.52|411.72|0
1643669630000|2022-01-31 22:53:50|414.45|411.65|414.49|411.69|414.49|411.69|414.45|411.65|0
1643669640000|2022-01-31 22:54:00|414.47|411.67|414.45|411.65|414.47|411.67|414.45|411.65|0
1643669660000|2022-01-31 22:54:20|414.51|411.71|414.66|411.86|414.66|411.86|414.51|411.71|0
1643669680000|2022-01-31 22:54:40|414.71|411.91|414.71|411.91|414.71|411.91|414.71|411.91|0
1643669730000|2022-01-31 22:55:30|414.75|411.95|414.71|411.91|414.75|411.95|414.71|411.91|0
1643669740000|2022-01-31 22:55:40|414.73|411.93|414.75|411.95|414.75|411.95|414.73|411.93|0
1643669850000|2022-01-31 22:57:30|414.73|411.93|414.73|411.93|414.73|411.93|414.73|411.93|0
1643669860000|2022-01-31 22:57:40|414.75|411.95|414.75|411.95|414.8|412|414.75|411.95|0
1643669900000|2022-01-31 22:58:20|414.8|412|414.8|412|414.8|412|414.8|412|0
1643669940000|2022-01-31 22:59:00|414.86|412.06|414.86|412.06|414.92|412.12|414.86|412.06|0
1643669970000|2022-01-31 22:59:30|414.81|412.01|414.81|412.01|414.81|412.01|414.81|412.01|0
1643669990000|2022-01-31 22:59:50|415.07|412.27|415|412.2|415.07|412.27|415|412.2|0
1643670000000|2022-01-31 23:00:00|414.69|411.89|415|412.2|415|412.2|414.21|411.41|0
1643670010000|2022-01-31 23:00:10|415.16|412.36|414.92|412.12|415.16|412.36|414.92|412.12|0
1643670020000|2022-01-31 23:00:20|414.6|411.8|413.58|410.78|414.6|411.8|413.42|410.62|0
1643670030000|2022-01-31 23:00:30|413.74|410.94|413.65|410.85|413.89|411.09|413.65|410.85|0
1643670040000|2022-01-31 23:00:40|413.81|411.01|413.97|411.17|414.21|411.41|413.81|411.01|0
1643670050000|2022-01-31 23:00:50|413.81|411.01|413.65|410.85|413.81|411.01|413.58|410.78|0
1643670060000|2022-01-31 23:01:00|413.34|410.54|413.26|410.46|413.34|410.54|413.26|410.46|0
1643670070000|2022-01-31 23:01:10|413.65|410.85|413.5|410.7|413.74|410.94|413.5|410.7|0
1643670080000|2022-01-31 23:01:20|413.74|410.94|413.42|410.62|413.74|410.94|413.42|410.62|0
1643670090000|2022-01-31 23:01:30|413.5|410.7|413.42|410.62|413.5|410.7|413.34|410.54|0
1643670100000|2022-01-31 23:01:40|413.58|410.78|413.5|410.7|413.58|410.78|413.5|410.7|0
1643670110000|2022-01-31 23:01:50|413.18|410.38|413.26|410.46|413.26|410.46|413.02|410.22|0
1643670120000|2022-01-31 23:02:00|413.18|410.38|413.34|410.54|413.34|410.54|413.18|410.38|0
1643670130000|2022-01-31 23:02:10|413.18|410.38|412.86|410.06|413.18|410.38|412.86|410.06|0
1643670140000|2022-01-31 23:02:20|412.7|409.9|413.02|410.22|413.02|410.22|412.7|409.9|0
1643670150000|2022-01-31 23:02:30|413.1|410.3|413.02|410.22|413.18|410.38|412.95|410.15|0
1643670160000|2022-01-31 23:02:40|413.34|410.54|413.5|410.7|413.5|410.7|413.26|410.46|0
1643670170000|2022-01-31 23:02:50|413.65|410.85|413.74|410.94|413.74|410.94|413.65|410.85|0
1643670180000|2022-01-31 23:03:00|413.81|411.01|413.5|410.7|413.81|411.01|413.5|410.7|0
1643670200000|2022-01-31 23:03:20|413.49|410.69|413.49|410.69|413.49|410.69|413.49|410.69|0
1643670210000|2022-01-31 23:03:30|413.58|410.78|413.58|410.78|413.58|410.78|413.58|410.78|0
1643670220000|2022-01-31 23:03:40|413.49|410.69|413.42|410.62|413.49|410.69|413.42|410.62|0
1643670230000|2022-01-31 23:03:50|413.49|410.69|413.81|411.01|413.81|411.01|413.49|410.69|0
1643670240000|2022-01-31 23:04:00|413.97|411.17|413.97|411.17|413.97|411.17|413.97|411.17|0
1643670250000|2022-01-31 23:04:10|414.13|411.33|414.05|411.25|414.13|411.33|413.97|411.17|0
1643670260000|2022-01-31 23:04:20|414.13|411.33|414.44|411.64|414.44|411.64|414.13|411.33|0
1643670270000|2022-01-31 23:04:30|414.53|411.73|414.76|411.96|414.84|412.04|414.53|411.73|0
1643670280000|2022-01-31 23:04:40|414.6|411.8|414.6|411.8|414.76|411.96|414.6|411.8|0
1643670290000|2022-01-31 23:04:50|414.69|411.89|414.84|412.04|414.92|412.12|414.69|411.89|0
1643670300000|2022-01-31 23:05:00|414.92|412.12|414.84|412.04|415.08|412.28|414.84|412.04|0
1643670310000|2022-01-31 23:05:10|414.92|412.12|415.16|412.36|415.16|412.36|414.92|412.12|0
1643670320000|2022-01-31 23:05:20|415.71|412.91|415.71|412.91|415.8|413|415.71|412.91|0
1643670330000|2022-01-31 23:05:30|415.8|413|415.24|412.44|415.8|413|415.24|412.44|0
1643670340000|2022-01-31 23:05:40|415.48|412.68|415.16|412.36|415.48|412.68|415.16|412.36|0
1643670350000|2022-01-31 23:05:50|415.08|412.28|415.08|412.28|415.08|412.28|415|412.2|0
1643670360000|2022-01-31 23:06:00|415.32|412.52|415.4|412.6|415.4|412.6|415.24|412.44|0
1643670370000|2022-01-31 23:06:10|415.24|412.44|415.16|412.36|415.24|412.44|415.08|412.28|0
1643670380000|2022-01-31 23:06:20|415.08|412.28|415.16|412.36|415.24|412.44|415.08|412.28|0
1643670390000|2022-01-31 23:06:30|415.24|412.44|415.24|412.44|415.24|412.44|415.24|412.44|0
1643670400000|2022-01-31 23:06:40|415.32|412.52|415.24|412.44|415.32|412.52|415.24|412.44|0
1643670410000|2022-01-31 23:06:50|415.08|412.28|414.84|412.04|415.08|412.28|414.84|412.04|0
1643670420000|2022-01-31 23:07:00|414.76|411.96|414.44|411.64|414.76|411.96|414.44|411.64|0
1643670430000|2022-01-31 23:07:10|414.37|411.57|413.34|410.54|414.37|411.57|413.34|410.54|0
1643670440000|2022-01-31 23:07:20|413.18|410.38|413.02|410.22|413.18|410.38|413.02|410.22|0
1643670450000|2022-01-31 23:07:30|413.18|410.38|413.18|410.38|413.34|410.54|413.18|410.38|0
1643670460000|2022-01-31 23:07:40|413.34|410.54|413.34|410.54|413.34|410.54|413.26|410.46|0
1643670470000|2022-01-31 23:07:50|413.26|410.46|413.02|410.22|413.34|410.54|413.02|410.22|0
1643670490000|2022-01-31 23:08:10|412.7|409.9|412.86|410.06|412.86|410.06|412.7|409.9|0
1643670500000|2022-01-31 23:08:20|412.78|409.98|412.54|409.74|412.78|409.98|412.54|409.74|0
1643670510000|2022-01-31 23:08:30|412.86|410.06|412.94|410.14|413.02|410.22|412.86|410.06|0
1643670520000|2022-01-31 23:08:40|413.02|410.22|413.1|410.3|413.18|410.38|413.02|410.22|0
1643670530000|2022-01-31 23:08:50|413.18|410.38|412.94|410.14|413.18|410.38|412.94|410.14|0
1643670540000|2022-01-31 23:09:00|412.7|409.9|413.18|410.38|413.18|410.38|412.7|409.9|0
1643670550000|2022-01-31 23:09:10|413.1|410.3|412.94|410.14|413.1|410.3|412.94|410.14|0
1643670560000|2022-01-31 23:09:20|412.86|410.06|412.7|409.9|412.86|410.06|412.54|409.74|0
1643670570000|2022-01-31 23:09:30|412.86|410.06|413.02|410.22|413.02|410.22|412.7|409.9|0
1643670580000|2022-01-31 23:09:40|412.94|410.14|412.86|410.06|412.94|410.14|412.86|410.06|0
1643670600000|2022-01-31 23:10:00|412.7|409.9|412.63|409.83|412.7|409.9|412.54|409.74|0
1643670610000|2022-01-31 23:10:10|412.54|409.74|412.63|409.83|412.63|409.83|412.54|409.74|0
1643670620000|2022-01-31 23:10:20|412.54|409.74|412.54|409.74|412.54|409.74|412.54|409.74|0
1643670630000|2022-01-31 23:10:30|412.39|409.59|412.54|409.74|412.54|409.74|412.39|409.59|0
1643670640000|2022-01-31 23:10:40|412.7|409.9|412.7|409.9|412.7|409.9|412.7|409.9|0
1643670650000|2022-01-31 23:10:50|412.63|409.83|412.63|409.83|412.63|409.83|412.47|409.67|0
1643670660000|2022-01-31 23:11:00|412.54|409.74|412.54|409.74|412.54|409.74|412.54|409.74|0
1643670680000|2022-01-31 23:11:20|412.63|409.83|412.7|409.9|412.7|409.9|412.63|409.83|0
1643670690000|2022-01-31 23:11:30|412.86|410.06|413.1|410.3|413.1|410.3|412.86|410.06|0
1643670700000|2022-01-31 23:11:40|413.02|410.22|413.97|411.17|413.97|411.17|413.02|410.22|0
1643670710000|2022-01-31 23:11:50|414.13|411.33|413.89|411.09|414.13|411.33|413.89|411.09|0
1643670720000|2022-01-31 23:12:00|413.73|410.93|413.73|410.93|413.81|411.01|413.73|410.93|0
1643670730000|2022-01-31 23:12:10|413.81|411.01|413.81|411.01|413.81|411.01|413.81|411.01|0
1643670740000|2022-01-31 23:12:20|414.28|411.48|414.6|411.8|414.6|411.8|414.28|411.48|0
1643670750000|2022-01-31 23:12:30|414.84|412.04|415.08|412.28|415.08|412.28|414.84|412.04|0
1643670760000|2022-01-31 23:12:40|415.23|412.43|415.23|412.43|415.39|412.59|415.23|412.43|0
1643670770000|2022-01-31 23:12:50|415.32|412.52|414.6|411.8|415.32|412.52|414.6|411.8|0
1643670780000|2022-01-31 23:13:00|414.84|412.04|415.08|412.28|415.08|412.28|414.84|412.04|0
1643670790000|2022-01-31 23:13:10|415.32|412.52|415.23|412.43|415.32|412.52|415.23|412.43|0
1643670800000|2022-01-31 23:13:20|415.32|412.52|415.39|412.59|415.39|412.59|415.23|412.43|0
1643670810000|2022-01-31 23:13:30|415.55|412.75|415.87|413.07|415.87|413.07|415.55|412.75|0
1643670820000|2022-01-31 23:13:40|415.55|412.75|415.55|412.75|415.63|412.83|415.55|412.75|0
1643670830000|2022-01-31 23:13:50|415.47|412.67|415.47|412.67|415.47|412.67|415.47|412.67|0
1643670840000|2022-01-31 23:14:00|415.39|412.59|415.55|412.75|415.55|412.75|415.39|412.59|0
1643670850000|2022-01-31 23:14:10|415.39|412.59|415.71|412.91|415.71|412.91|415.39|412.59|0
1643670860000|2022-01-31 23:14:20|415.55|412.75|415.63|412.83|415.63|412.83|415.55|412.75|0
1643670870000|2022-01-31 23:14:30|415.55|412.75|415.39|412.59|415.55|412.75|415.39|412.59|0
1643670880000|2022-01-31 23:14:40|415.32|412.52|415.71|412.91|415.71|412.91|415.32|412.52|0
1643670890000|2022-01-31 23:14:50|415.79|412.99|415.71|412.91|415.79|412.99|415.71|412.91|0
1643670900000|2022-01-31 23:15:00|415.55|412.75|415.39|412.59|415.55|412.75|415.23|412.43|0
1643670910000|2022-01-31 23:15:10|415.23|412.43|414.92|412.12|415.23|412.43|414.92|412.12|0
1643670920000|2022-01-31 23:15:20|415|412.2|415.23|412.43|415.23|412.43|415|412.2|0
1643670930000|2022-01-31 23:15:30|415.47|412.67|415.39|412.59|415.47|412.67|415.39|412.59|0
1643670940000|2022-01-31 23:15:40|415.23|412.43|415.16|412.36|415.39|412.59|415.07|412.27|0
1643670950000|2022-01-31 23:15:50|415.07|412.27|414.92|412.12|415.07|412.27|414.92|412.12|0
1643670960000|2022-01-31 23:16:00|415|412.2|414.92|412.12|415.07|412.27|414.92|412.12|0
1643670980000|2022-01-31 23:16:20|414.76|411.96|414.44|411.64|414.76|411.96|414.44|411.64|0
1643670990000|2022-01-31 23:16:30|414.28|411.48|414.28|411.48|414.6|411.8|414.28|411.48|0
1643671000000|2022-01-31 23:16:40|414.36|411.56|414.6|411.8|414.6|411.8|414.36|411.56|0
1643671010000|2022-01-31 23:16:50|414.76|411.96|414.92|412.12|414.92|412.12|414.76|411.96|0
1643671020000|2022-01-31 23:17:00|414.76|411.96|415.31|412.51|415.31|412.51|414.76|411.96|0
1643671030000|2022-01-31 23:17:10|415.23|412.43|415.39|412.59|415.39|412.59|415.23|412.43|0
1643671040000|2022-01-31 23:17:20|414.92|412.12|415|412.2|415|412.2|414.92|412.12|0
1643671050000|2022-01-31 23:17:30|415.07|412.27|414.44|411.64|415.07|412.27|414.44|411.64|0
1643671060000|2022-01-31 23:17:40|414.52|411.72|414.6|411.8|414.76|411.96|414.52|411.72|0
1643671070000|2022-01-31 23:17:50|414.44|411.64|414.52|411.72|414.52|411.72|414.44|411.64|0
1643671080000|2022-01-31 23:18:00|414.6|411.8|414.76|411.96|414.76|411.96|414.6|411.8|0
1643671090000|2022-01-31 23:18:10|414.84|412.04|414.6|411.8|414.84|412.04|414.6|411.8|0
1643671100000|2022-01-31 23:18:20|414.76|411.96|414.76|411.96|414.76|411.96|414.76|411.96|0
1643671110000|2022-01-31 23:18:30|414.6|411.8|414.6|411.8|414.68|411.88|414.6|411.8|0
1643671120000|2022-01-31 23:18:40|414.68|411.88|414.91|412.11|414.91|412.11|414.68|411.88|0
1643671130000|2022-01-31 23:18:50|414.76|411.96|414.84|412.04|414.84|412.04|414.76|411.96|0
1643671140000|2022-01-31 23:19:00|414.76|411.96|414.91|412.11|414.91|412.11|414.76|411.96|0
1643671150000|2022-01-31 23:19:10|415|412.2|415.23|412.43|415.23|412.43|415|412.2|0
1643671160000|2022-01-31 23:19:20|415.07|412.27|415.31|412.51|415.31|412.51|415.07|412.27|0
1643671170000|2022-01-31 23:19:30|415.23|412.43|415.07|412.27|415.23|412.43|414.91|412.11|0
1643671190000|2022-01-31 23:19:50|415.31|412.51|415.31|412.51|415.31|412.51|415.31|412.51|0
1643671200000|2022-01-31 23:20:00|415.23|412.43|414.91|412.11|415.23|412.43|414.91|412.11|0
1643671210000|2022-01-31 23:20:10|414.6|411.8|414.84|412.04|414.84|412.04|414.6|411.8|0
1643671220000|2022-01-31 23:20:20|415|412.2|414.91|412.11|415|412.2|414.91|412.11|0
1643671230000|2022-01-31 23:20:30|414.84|412.04|414.44|411.64|414.84|412.04|414.44|411.64|0
1643671240000|2022-01-31 23:20:40|414.6|411.8|414.44|411.64|414.6|411.8|414.44|411.64|0
1643671250000|2022-01-31 23:20:50|414.28|411.48|414.12|411.32|414.28|411.48|414.12|411.32|0
1643671260000|2022-01-31 23:21:00|414.52|411.72|414.6|411.8|414.6|411.8|414.52|411.72|0
1643671270000|2022-01-31 23:21:10|414.28|411.48|414.2|411.4|414.28|411.48|414.2|411.4|0
1643671280000|2022-01-31 23:21:20|414.12|411.32|414.2|411.4|414.28|411.48|414.12|411.32|0
1643671290000|2022-01-31 23:21:30|414.12|411.32|413.89|411.09|414.12|411.32|413.89|411.09|0
1643671300000|2022-01-31 23:21:40|414.28|411.48|414.28|411.48|414.36|411.56|414.28|411.48|0
1643671310000|2022-01-31 23:21:50|414.36|411.56|414.28|411.48|414.36|411.56|414.28|411.48|0
1643671320000|2022-01-31 23:22:00|414.12|411.32|414.52|411.72|414.52|411.72|414.12|411.32|0
1643671330000|2022-01-31 23:22:10|414.44|411.64|414.28|411.48|414.44|411.64|414.28|411.48|0
1643671340000|2022-01-31 23:22:20|414.44|411.64|413.96|411.16|414.44|411.64|413.96|411.16|0
1643671350000|2022-01-31 23:22:30|413.89|411.09|413.8|411|413.89|411.09|413.8|411|0
1643671360000|2022-01-31 23:22:40|413.73|410.93|413.8|411|413.96|411.16|413.73|410.93|0
1643671370000|2022-01-31 23:22:50|413.96|411.16|413.96|411.16|413.96|411.16|413.96|411.16|0
1643671390000|2022-01-31 23:23:10|413.8|411|413.89|411.09|413.96|411.16|413.8|411|0
1643671400000|2022-01-31 23:23:20|413.8|411|413.49|410.69|413.8|411|413.49|410.69|0
1643671410000|2022-01-31 23:23:30|413.65|410.85|413.96|411.16|413.96|411.16|413.65|410.85|0
1643671420000|2022-01-31 23:23:40|413.89|411.09|413.8|411|413.89|411.09|413.65|410.85|0
1643671430000|2022-01-31 23:23:50|413.89|411.09|413.89|411.09|413.89|411.09|413.89|411.09|0
1643671440000|2022-01-31 23:24:00|413.96|411.16|413.8|411|413.96|411.16|413.73|410.93|0
1643671450000|2022-01-31 23:24:10|413.65|410.85|413.65|410.85|413.65|410.85|413.65|410.85|0
1643671460000|2022-01-31 23:24:20|413.49|410.69|413.73|410.93|413.73|410.93|413.49|410.69|0
1643671470000|2022-01-31 23:24:30|413.8|411|413.8|411|413.96|411.16|413.8|411|0
1643671480000|2022-01-31 23:24:40|413.65|410.85|413.96|411.16|413.96|411.16|413.65|410.85|0
1643671490000|2022-01-31 23:24:50|414.04|411.24|414.28|411.48|414.28|411.48|414.04|411.24|0
1643671500000|2022-01-31 23:25:00|414.12|411.32|414.28|411.48|414.28|411.48|414.12|411.32|0
1643671520000|2022-01-31 23:25:20|414.36|411.56|414.28|411.48|414.36|411.56|414.28|411.48|0
1643671530000|2022-01-31 23:25:30|414.12|411.32|414.12|411.32|414.12|411.32|414.12|411.32|0
1643671540000|2022-01-31 23:25:40|413.96|411.16|413.8|411|413.96|411.16|413.8|411|0
1643671550000|2022-01-31 23:25:50|413.89|411.09|413.96|411.16|413.96|411.16|413.89|411.09|0
1643671570000|2022-01-31 23:26:10|413.8|411|413.96|411.16|413.96|411.16|413.8|411|0
1643671590000|2022-01-31 23:26:30|414.12|411.32|414.28|411.48|414.28|411.48|414.12|411.32|0
1643671600000|2022-01-31 23:26:40|414.12|411.32|413.8|411|414.12|411.32|413.8|411|0
1643671620000|2022-01-31 23:27:00|413.73|410.93|413.8|411|413.8|411|413.73|410.93|0
1643671630000|2022-01-31 23:27:10|413.96|411.16|413.96|411.16|413.96|411.16|413.96|411.16|0
1643671660000|2022-01-31 23:27:40|413.8|411|413.8|411|413.8|411|413.8|411|0
1643671670000|2022-01-31 23:27:50|413.64|410.84|413.57|410.77|413.64|410.84|413.57|410.77|0
1643671680000|2022-01-31 23:28:00|413.17|410.37|413.64|410.84|413.64|410.84|413.17|410.37|0
1643671690000|2022-01-31 23:28:10|413.96|411.16|413.96|411.16|413.96|411.16|413.88|411.08|0
1643671700000|2022-01-31 23:28:20|413.88|411.08|413.8|411|413.88|411.08|413.8|411|0
1643671720000|2022-01-31 23:28:40|413.96|411.16|413.96|411.16|413.96|411.16|413.96|411.16|0
1643671730000|2022-01-31 23:28:50|414.12|411.32|414.12|411.32|414.12|411.32|414.12|411.32|0
1643671740000|2022-01-31 23:29:00|414.28|411.48|414.28|411.48|414.28|411.48|414.28|411.48|0
1643671750000|2022-01-31 23:29:10|414.36|411.56|415.07|412.27|415.07|412.27|414.36|411.56|0
1643671760000|2022-01-31 23:29:20|415.39|412.59|415.7|412.9|415.7|412.9|415.39|412.59|0
1643671770000|2022-01-31 23:29:30|415.86|413.06|415.7|412.9|415.86|413.06|415.7|412.9|0
1643671780000|2022-01-31 23:29:40|415.55|412.75|415.39|412.59|415.55|412.75|415.39|412.59|0
1643671790000|2022-01-31 23:29:50|415.55|412.75|415.39|412.59|415.55|412.75|415.23|412.43|0
1643671800000|2022-01-31 23:30:00|415.31|412.51|415.63|412.83|415.63|412.83|415.31|412.51|0
1643671810000|2022-01-31 23:30:10|415.39|412.59|415.39|412.59|415.39|412.59|415.39|412.59|0
1643671830000|2022-01-31 23:30:30|415.07|412.27|414.59|411.79|415.23|412.43|414.59|411.79|0
1643671840000|2022-01-31 23:30:40|414.68|411.88|414.75|411.95|414.75|411.95|414.68|411.88|0
1643671850000|2022-01-31 23:30:50|415.23|412.43|415.23|412.43|415.23|412.43|415.07|412.27|0
1643671860000|2022-01-31 23:31:00|415.07|412.27|415.54|412.74|415.54|412.74|415.07|412.27|0
1643671870000|2022-01-31 23:31:10|415.39|412.59|415.23|412.43|415.39|412.59|415.23|412.43|0
1643671880000|2022-01-31 23:31:20|415.15|412.35|415.07|412.27|415.15|412.35|414.99|412.19|0
1643671890000|2022-01-31 23:31:30|414.99|412.19|414.91|412.11|415.07|412.27|414.91|412.11|0
1643671900000|2022-01-31 23:31:40|415.23|412.43|415.7|412.9|415.7|412.9|415.23|412.43|0
1643671910000|2022-01-31 23:31:50|415.86|413.06|416.02|413.22|416.1|413.3|415.86|413.06|0
1643671920000|2022-01-31 23:32:00|415.86|413.06|416.02|413.22|416.02|413.22|415.86|413.06|0
1643671930000|2022-01-31 23:32:10|416.18|413.38|417.29|414.49|417.29|414.49|416.18|413.38|0
1643671940000|2022-01-31 23:32:20|417.13|414.33|416.9|414.1|417.13|414.33|416.81|414.01|0
1643671950000|2022-01-31 23:32:30|416.66|413.86|416.66|413.86|416.81|414.01|416.66|413.86|0
1643671970000|2022-01-31 23:32:50|416.5|413.7|416.5|413.7|416.5|413.7|416.5|413.7|0
1643671980000|2022-01-31 23:33:00|416.66|413.86|416.58|413.78|416.66|413.86|416.58|413.78|0
1643671990000|2022-01-31 23:33:10|416.66|413.86|416.5|413.7|416.66|413.86|416.5|413.7|0
1643672000000|2022-01-31 23:33:20|416.34|413.54|416.34|413.54|416.34|413.54|416.34|413.54|0
1643672020000|2022-01-31 23:33:40|416.5|413.7|416.5|413.7|416.5|413.7|416.5|413.7|0
1643672030000|2022-01-31 23:33:50|416.58|413.78|416.66|413.86|416.66|413.86|416.5|413.7|0
1643672040000|2022-01-31 23:34:00|416.74|413.94|416.66|413.86|416.74|413.94|416.66|413.86|0
1643672050000|2022-01-31 23:34:10|416.34|413.54|416.26|413.46|416.42|413.62|416.26|413.46|0
1643672060000|2022-01-31 23:34:20|416.18|413.38|416.18|413.38|416.18|413.38|416.1|413.3|0
1643672070000|2022-01-31 23:34:30|416.34|413.54|416.34|413.54|416.34|413.54|416.34|413.54|0
1643672090000|2022-01-31 23:34:50|416.18|413.38|416.18|413.38|416.18|413.38|416.18|413.38|0
1643672100000|2022-01-31 23:35:00|416.58|413.78|416.5|413.7|416.65|413.85|416.5|413.7|0
1643672110000|2022-01-31 23:35:10|416.34|413.54|416.34|413.54|416.34|413.54|416.34|413.54|0
1643672120000|2022-01-31 23:35:20|416.18|413.38|416.34|413.54|416.34|413.54|416.18|413.38|0
1643672130000|2022-01-31 23:35:30|416.26|413.46|416.02|413.22|416.26|413.46|416.02|413.22|0
1643672140000|2022-01-31 23:35:40|415.94|413.14|415.94|413.14|415.94|413.14|415.94|413.14|0
1643672150000|2022-01-31 23:35:50|415.86|413.06|415.7|412.9|415.86|413.06|415.7|412.9|0
1643672160000|2022-01-31 23:36:00|415.54|412.74|415.54|412.74|415.7|412.9|415.54|412.74|0
1643672180000|2022-01-31 23:36:20|415.63|412.83|415.7|412.9|415.7|412.9|415.63|412.83|0
1643672190000|2022-01-31 23:36:30|415.54|412.74|415.7|412.9|415.7|412.9|415.54|412.74|0
1643672200000|2022-01-31 23:36:40|415.54|412.74|415.54|412.74|415.54|412.74|415.54|412.74|0
1643672210000|2022-01-31 23:36:50|415.38|412.58|415.38|412.58|415.38|412.58|415.38|412.58|0
1643672220000|2022-01-31 23:37:00|415.23|412.43|415.15|412.35|415.23|412.43|415.15|412.35|0
1643672230000|2022-01-31 23:37:10|415.07|412.27|415.23|412.43|415.23|412.43|415.07|412.27|0
1643672240000|2022-01-31 23:37:20|415.07|412.27|415.07|412.27|415.07|412.27|414.99|412.19|0
1643672250000|2022-01-31 23:37:30|415.31|412.51|415.23|412.43|415.31|412.51|415.23|412.43|0
1643672260000|2022-01-31 23:37:40|415.38|412.58|415.38|412.58|415.54|412.74|415.38|412.58|0
1643672270000|2022-01-31 23:37:50|415.22|412.42|415.22|412.42|415.22|412.42|415.22|412.42|0
1643672280000|2022-01-31 23:38:00|414.91|412.11|414.91|412.11|414.91|412.11|414.91|412.11|0
1643672290000|2022-01-31 23:38:10|414.75|411.95|414.91|412.11|414.91|412.11|414.75|411.95|0
1643672310000|2022-01-31 23:38:30|414.75|411.95|414.75|411.95|414.75|411.95|414.75|411.95|0
1643672320000|2022-01-31 23:38:40|414.83|412.03|414.91|412.11|414.91|412.11|414.83|412.03|0
1643672330000|2022-01-31 23:38:50|414.99|412.19|415.38|412.58|415.38|412.58|414.99|412.19|0
1643672340000|2022-01-31 23:39:00|415.31|412.51|415.22|412.42|415.31|412.51|415.22|412.42|0
1643672350000|2022-01-31 23:39:10|415.07|412.27|414.91|412.11|415.07|412.27|414.91|412.11|0
1643672360000|2022-01-31 23:39:20|414.99|412.19|415.22|412.42|415.22|412.42|414.99|412.19|0
1643672370000|2022-01-31 23:39:30|415.31|412.51|415.31|412.51|415.31|412.51|415.31|412.51|0
1643672380000|2022-01-31 23:39:40|415.22|412.42|415.22|412.42|415.38|412.58|415.22|412.42|0
1643672390000|2022-01-31 23:39:50|415.07|412.27|414.91|412.11|415.07|412.27|414.91|412.11|0
1643672400000|2022-01-31 23:40:00|414.59|411.79|414.75|411.95|414.75|411.95|414.59|411.79|0
1643672410000|2022-01-31 23:40:10|414.83|412.03|415.07|412.27|415.07|412.27|414.83|412.03|0
1643672420000|2022-01-31 23:40:20|415.38|412.58|415.54|412.74|415.54|412.74|415.38|412.58|0
1643672430000|2022-01-31 23:40:30|415.38|412.58|415.22|412.42|415.38|412.58|415.22|412.42|0
1643672440000|2022-01-31 23:40:40|415.38|412.58|415.31|412.51|415.38|412.58|415.31|412.51|0
1643672450000|2022-01-31 23:40:50|415.38|412.58|415.38|412.58|415.38|412.58|415.38|412.58|0
1643672470000|2022-01-31 23:41:10|415.54|412.74|415.38|412.58|415.54|412.74|415.38|412.58|0
1643672480000|2022-01-31 23:41:20|415.54|412.74|415.46|412.66|415.54|412.74|415.46|412.66|0
1643672490000|2022-01-31 23:41:30|415.38|412.58|415.7|412.9|415.86|413.06|415.38|412.58|0
1643672500000|2022-01-31 23:41:40|415.78|412.98|415.54|412.74|415.78|412.98|415.54|412.74|0
1643672510000|2022-01-31 23:41:50|415.38|412.58|415.38|412.58|415.38|412.58|415.38|412.58|0
1643672520000|2022-01-31 23:42:00|415.31|412.51|415.22|412.42|415.31|412.51|415.22|412.42|0
1643672530000|2022-01-31 23:42:10|415.31|412.51|415.22|412.42|415.31|412.51|415.22|412.42|0
1643672570000|2022-01-31 23:42:50|415.06|412.26|415.06|412.26|415.06|412.26|415.06|412.26|0
1643672590000|2022-01-31 23:43:10|414.91|412.11|414.83|412.03|414.91|412.11|414.83|412.03|0
1643672600000|2022-01-31 23:43:20|414.75|411.95|414.91|412.11|414.91|412.11|414.75|411.95|0
1643672610000|2022-01-31 23:43:30|415.06|412.26|415.06|412.26|415.06|412.26|415.06|412.26|0
1643672620000|2022-01-31 23:43:40|415.15|412.35|415.22|412.42|415.22|412.42|415.15|412.35|0
1643672630000|2022-01-31 23:43:50|415.38|412.58|415.06|412.26|415.38|412.58|415.06|412.26|0
1643672640000|2022-01-31 23:44:00|415.15|412.35|415.22|412.42|415.22|412.42|415.06|412.26|0
1643672650000|2022-01-31 23:44:10|415.06|412.26|415.06|412.26|415.06|412.26|415.06|412.26|0
1643672660000|2022-01-31 23:44:20|414.91|412.11|414.99|412.19|415.06|412.26|414.91|412.11|0
1643672670000|2022-01-31 23:44:30|414.91|412.11|414.91|412.11|414.91|412.11|414.91|412.11|0
1643672680000|2022-01-31 23:44:40|414.75|411.95|414.75|411.95|414.75|411.95|414.75|411.95|0
1643672690000|2022-01-31 23:44:50|414.59|411.79|414.43|411.63|414.59|411.79|414.43|411.63|0
1643672700000|2022-01-31 23:45:00|414.59|411.79|414.59|411.79|414.59|411.79|414.43|411.63|0
1643672710000|2022-01-31 23:45:10|414.43|411.63|414.59|411.79|414.59|411.79|414.43|411.63|0
1643672720000|2022-01-31 23:45:20|414.91|412.11|414.91|412.11|414.91|412.11|414.91|412.11|0
1643672730000|2022-01-31 23:45:30|414.75|411.95|414.91|412.11|414.91|412.11|414.75|411.95|0
1643672740000|2022-01-31 23:45:40|414.9|412.1|414.75|411.95|414.9|412.1|414.75|411.95|0
1643672750000|2022-01-31 23:45:50|414.9|412.1|414.9|412.1|414.9|412.1|414.9|412.1|0
1643672760000|2022-01-31 23:46:00|414.75|411.95|414.9|412.1|414.9|412.1|414.59|411.79|0
1643672770000|2022-01-31 23:46:10|414.75|411.95|414.75|411.95|414.75|411.95|414.75|411.95|0
1643672780000|2022-01-31 23:46:20|414.83|412.03|414.9|412.1|414.9|412.1|414.75|411.95|0
1643672800000|2022-01-31 23:46:40|414.75|411.95|414.9|412.1|414.9|412.1|414.75|411.95|0
1643672820000|2022-01-31 23:47:00|414.75|411.95|414.9|412.1|414.9|412.1|414.75|411.95|0
1643672830000|2022-01-31 23:47:10|414.75|411.95|414.59|411.79|414.75|411.95|414.59|411.79|0
1643672840000|2022-01-31 23:47:20|414.67|411.87|414.75|411.95|414.75|411.95|414.67|411.87|0
1643672850000|2022-01-31 23:47:30|414.83|412.03|414.59|411.79|414.83|412.03|414.59|411.79|0
1643672860000|2022-01-31 23:47:40|414.67|411.87|414.67|411.87|414.67|411.87|414.59|411.79|0
1643672870000|2022-01-31 23:47:50|414.59|411.79|414.67|411.87|414.67|411.87|414.59|411.79|0
1643672880000|2022-01-31 23:48:00|414.75|411.95|414.75|411.95|414.75|411.95|414.67|411.87|0
1643672890000|2022-01-31 23:48:10|414.67|411.87|414.75|411.95|414.75|411.95|414.67|411.87|0
1643672910000|2022-01-31 23:48:30|414.83|412.03|414.67|411.87|414.9|412.1|414.67|411.87|0
1643672920000|2022-01-31 23:48:40|414.59|411.79|414.83|412.03|414.83|412.03|414.59|411.79|0
1643672930000|2022-01-31 23:48:50|414.75|411.95|414.9|412.1|414.9|412.1|414.75|411.95|0
1643672940000|2022-01-31 23:49:00|414.75|411.95|414.75|411.95|414.75|411.95|414.75|411.95|0
1643672950000|2022-01-31 23:49:10|414.9|412.1|414.9|412.1|414.9|412.1|414.9|412.1|0
1643672960000|2022-01-31 23:49:20|414.75|411.95|414.75|411.95|414.75|411.95|414.75|411.95|0
1643672970000|2022-01-31 23:49:30|414.83|412.03|414.9|412.1|414.9|412.1|414.83|412.03|0
1643672980000|2022-01-31 23:49:40|414.75|411.95|414.74|411.94|414.75|411.95|414.74|411.94|0
1643672990000|2022-01-31 23:49:50|414.59|411.79|414.59|411.79|414.59|411.79|414.59|411.79|0
1643673000000|2022-01-31 23:50:00|414.67|411.87|414.59|411.79|414.74|411.94|414.59|411.79|0
1643673010000|2022-01-31 23:50:10|414.43|411.63|414.27|411.47|414.43|411.63|414.27|411.47|0
1643673020000|2022-01-31 23:50:20|414.43|411.63|414.27|411.47|414.43|411.63|414.27|411.47|0
1643673030000|2022-01-31 23:50:30|414.43|411.63|414.27|411.47|414.43|411.63|414.27|411.47|0
1643673040000|2022-01-31 23:50:40|414.43|411.63|414.43|411.63|414.43|411.63|414.43|411.63|0
1643673050000|2022-01-31 23:50:50|414.35|411.55|414.11|411.31|414.35|411.55|414.11|411.31|0
1643673060000|2022-01-31 23:51:00|413.95|411.15|414.27|411.47|414.27|411.47|413.95|411.15|0
1643673070000|2022-01-31 23:51:10|414.43|411.63|414.83|412.03|414.83|412.03|414.43|411.63|0
1643673080000|2022-01-31 23:51:20|414.9|412.1|414.9|412.1|414.9|412.1|414.9|412.1|0
1643673100000|2022-01-31 23:51:40|414.74|411.94|414.9|412.1|414.9|412.1|414.74|411.94|0
1643673210000|2022-01-31 23:53:30|415.06|412.26|414.74|411.94|415.06|412.26|414.74|411.94|0
1643673240000|2022-01-31 23:54:00|414.9|412.1|414.9|412.1|414.9|412.1|414.9|412.1|0
1643673260000|2022-01-31 23:54:20|414.74|411.94|414.74|411.94|414.74|411.94|414.74|411.94|0
1643673310000|2022-01-31 23:55:10|414.67|411.87|414.58|411.78|414.67|411.87|414.58|411.78|0
1643673320000|2022-01-31 23:55:20|414.43|411.63|414.58|411.78|414.58|411.78|414.43|411.63|0
1643673330000|2022-01-31 23:55:30|414.51|411.71|414.43|411.63|414.51|411.71|414.43|411.63|0
1643673340000|2022-01-31 23:55:40|414.27|411.47|414.27|411.47|414.27|411.47|414.27|411.47|0
1643673360000|2022-01-31 23:56:00|414.43|411.63|414.43|411.63|414.43|411.63|414.35|411.55|0
1643673370000|2022-01-31 23:56:10|414.35|411.55|414.35|411.55|414.43|411.63|414.35|411.55|0
1643673380000|2022-01-31 23:56:20|414.43|411.63|414.43|411.63|414.43|411.63|414.43|411.63|0
1643673390000|2022-01-31 23:56:30|414.58|411.78|414.74|411.94|414.74|411.94|414.58|411.78|0
1643673400000|2022-01-31 23:56:40|414.9|412.1|415.22|412.42|415.22|412.42|414.9|412.1|0
1643673410000|2022-01-31 23:56:50|415.06|412.26|415.06|412.26|415.06|412.26|415.06|412.26|0
1643673420000|2022-01-31 23:57:00|415.22|412.42|414.9|412.1|415.22|412.42|414.9|412.1|0
1643673430000|2022-01-31 23:57:10|414.74|411.94|415.06|412.26|415.06|412.26|414.74|411.94|0
1643673440000|2022-01-31 23:57:20|415.22|412.42|414.9|412.1|415.22|412.42|414.9|412.1|0
1643673450000|2022-01-31 23:57:30|414.74|411.94|414.74|411.94|414.82|412.02|414.74|411.94|0
1643673480000|2022-01-31 23:58:00|414.58|411.78|414.74|411.94|414.74|411.94|414.58|411.78|0
1643673490000|2022-01-31 23:58:10|414.9|412.1|414.9|412.1|414.9|412.1|414.9|412.1|0
1643673500000|2022-01-31 23:58:20|414.82|412.02|414.74|411.94|414.9|412.1|414.74|411.94|0
1643673520000|2022-01-31 23:58:40|414.82|412.02|414.74|411.94|414.82|412.02|414.74|411.94|0
1643673540000|2022-01-31 23:59:00|414.9|412.1|414.74|411.94|414.9|412.1|414.74|411.94|0
1643673550000|2022-01-31 23:59:10|414.58|411.78|414.58|411.78|414.58|411.78|414.58|411.78|0
1643673560000|2022-01-31 23:59:20|414.42|411.62|414.42|411.62|414.42|411.62|414.42|411.62|0
1643673570000|2022-01-31 23:59:30|414.67|411.87|414.67|411.87|414.67|411.87|414.67|411.87|0
1643673580000|2022-01-31 23:59:40|414.74|411.94|414.82|412.02|414.82|412.02|414.74|411.94|0
1643673590000|2022-01-31 23:59:50|414.9|412.1|414.58|411.78|414.9|412.1|414.58|411.78|0
1643673600000|2022-02-01 00:00:00|414.42|411.62|414.9|412.1|414.9|412.1|414.42|411.62|0
1643673630000|2022-02-01 00:00:30|414.74|411.94|414.58|411.78|414.74|411.94|414.58|411.78|0
1643673640000|2022-02-01 00:00:40|414.9|412.1|414.9|412.1|414.9|412.1|414.9|412.1|0
1643673650000|2022-02-01 00:00:50|414.74|411.94|414.74|411.94|414.74|411.94|414.74|411.94|0
1643673660000|2022-02-01 00:01:00|414.9|412.1|414.9|412.1|414.9|412.1|414.9|412.1|0
1643673670000|2022-02-01 00:01:10|414.74|411.94|414.9|412.1|414.9|412.1|414.74|411.94|0
1643673700000|2022-02-01 00:01:40|414.74|411.94|414.58|411.78|414.74|411.94|414.58|411.78|0
1643673710000|2022-02-01 00:01:50|414.42|411.62|414.42|411.62|414.42|411.62|414.42|411.62|0
1643673720000|2022-02-01 00:02:00|414.11|411.31|414.27|411.47|414.27|411.47|414.11|411.31|0
1643673730000|2022-02-01 00:02:10|414.11|411.31|414.11|411.31|414.11|411.31|414.11|411.31|0
1643673740000|2022-02-01 00:02:20|414.27|411.47|414.58|411.78|414.58|411.78|414.27|411.47|0
1643673750000|2022-02-01 00:02:30|414.42|411.62|414.58|411.78|414.58|411.78|414.42|411.62|0
1643673760000|2022-02-01 00:02:40|414.42|411.62|414.42|411.62|414.42|411.62|414.42|411.62|0
1643673770000|2022-02-01 00:02:50|414.58|411.78|414.58|411.78|414.66|411.86|414.58|411.78|0
1643673780000|2022-02-01 00:03:00|414.42|411.62|414.42|411.62|414.58|411.78|414.42|411.62|0
1643673790000|2022-02-01 00:03:10|414.58|411.78|414.82|412.02|414.82|412.02|414.58|411.78|0
1643673800000|2022-02-01 00:03:20|414.9|412.1|414.9|412.1|414.9|412.1|414.74|411.94|0
1643673810000|2022-02-01 00:03:30|414.74|411.94|414.74|411.94|414.74|411.94|414.74|411.94|0
1643673820000|2022-02-01 00:03:40|414.9|412.1|414.9|412.1|414.9|412.1|414.9|412.1|0
1643673830000|2022-02-01 00:03:50|414.74|411.94|414.9|412.1|414.9|412.1|414.74|411.94|0
1643673850000|2022-02-01 00:04:10|414.74|411.94|414.9|412.1|414.9|412.1|414.74|411.94|0
1643673860000|2022-02-01 00:04:20|414.74|411.94|414.74|411.94|414.74|411.94|414.74|411.94|0
1643673870000|2022-02-01 00:04:30|414.58|411.78|414.74|411.94|414.74|411.94|414.51|411.71|0
1643673880000|2022-02-01 00:04:40|414.58|411.78|414.74|411.94|414.9|412.1|414.58|411.78|0
1643673890000|2022-02-01 00:04:50|414.58|411.78|414.82|412.02|414.82|412.02|414.58|411.78|0
1643673900000|2022-02-01 00:05:00|414.66|411.86|414.42|411.62|414.66|411.86|414.42|411.62|0
1643673910000|2022-02-01 00:05:10|414.5|411.7|414.82|412.02|414.82|412.02|414.5|411.7|0
1643673920000|2022-02-01 00:05:20|414.58|411.78|414.74|411.94|414.74|411.94|414.58|411.78|0
1643673930000|2022-02-01 00:05:30|414.58|411.78|414.58|411.78|414.9|412.1|414.58|411.78|0
1643673940000|2022-02-01 00:05:40|414.26|411.46|414.26|411.46|414.26|411.46|414.26|411.46|0
1643673950000|2022-02-01 00:05:50|414.11|411.31|414.35|411.55|414.35|411.55|414.11|411.31|0
1643673960000|2022-02-01 00:06:00|414.11|411.31|414.11|411.31|414.11|411.31|414.11|411.31|0
1643673970000|2022-02-01 00:06:10|414.74|411.94|414.9|412.1|414.9|412.1|414.74|411.94|0
1643673980000|2022-02-01 00:06:20|414.74|411.94|414.74|411.94|414.74|411.94|414.66|411.86|0
1643673990000|2022-02-01 00:06:30|414.58|411.78|414.58|411.78|414.58|411.78|414.58|411.78|0
1643674000000|2022-02-01 00:06:40|414.42|411.62|414.26|411.46|414.42|411.62|414.26|411.46|0
1643674010000|2022-02-01 00:06:50|414.11|411.31|414.26|411.46|414.26|411.46|414.11|411.31|0
1643674020000|2022-02-01 00:07:00|414.35|411.55|414.42|411.62|414.42|411.62|414.35|411.55|0
1643674030000|2022-02-01 00:07:10|414.58|411.78|414.26|411.46|414.58|411.78|414.26|411.46|0
1643674040000|2022-02-01 00:07:20|414.42|411.62|414.42|411.62|414.42|411.62|414.35|411.55|0
1643674050000|2022-02-01 00:07:30|414.26|411.46|414.42|411.62|414.42|411.62|414.26|411.46|0
1643674060000|2022-02-01 00:07:40|414.26|411.46|414.26|411.46|414.42|411.62|414.26|411.46|0
1643674070000|2022-02-01 00:07:50|414.42|411.62|414.42|411.62|414.42|411.62|414.35|411.55|0
1643674080000|2022-02-01 00:08:00|414.26|411.46|414.42|411.62|414.42|411.62|414.26|411.46|0
1643674090000|2022-02-01 00:08:10|414.26|411.46|414.42|411.62|414.42|411.62|414.26|411.46|0
1643674100000|2022-02-01 00:08:20|414.35|411.55|414.42|411.62|414.42|411.62|414.26|411.46|0
1643674110000|2022-02-01 00:08:30|414.5|411.7|414.26|411.46|414.5|411.7|414.26|411.46|0
1643674120000|2022-02-01 00:08:40|414.58|411.78|414.74|411.94|414.74|411.94|414.58|411.78|0
1643674130000|2022-02-01 00:08:50|414.66|411.86|415.06|412.26|415.06|412.26|414.66|411.86|0
1643674140000|2022-02-01 00:09:00|415.14|412.34|415.06|412.26|415.37|412.57|415.06|412.26|0
1643674150000|2022-02-01 00:09:10|415.37|412.57|415.37|412.57|415.37|412.57|415.21|412.41|0
1643674160000|2022-02-01 00:09:20|415.3|412.5|415.21|412.41|415.37|412.57|415.05|412.25|0
1643674170000|2022-02-01 00:09:30|415.3|412.5|415.21|412.41|415.37|412.57|415.21|412.41|0
1643674180000|2022-02-01 00:09:40|415.37|412.57|415.37|412.57|415.37|412.57|415.37|412.57|0
1643674190000|2022-02-01 00:09:50|415.53|412.73|415.37|412.57|415.53|412.73|415.37|412.57|0
1643674200000|2022-02-01 00:10:00|415.21|412.41|414.9|412.1|415.21|412.41|414.9|412.1|0
1643674210000|2022-02-01 00:10:10|415.14|412.34|415.21|412.41|415.21|412.41|415.14|412.34|0
1643674220000|2022-02-01 00:10:20|415.3|412.5|415.37|412.57|415.45|412.65|415.3|412.5|0
1643674230000|2022-02-01 00:10:30|415.45|412.65|415.37|412.57|415.45|412.65|415.37|412.57|0
1643674240000|2022-02-01 00:10:40|415.45|412.65|415.45|412.65|415.45|412.65|415.37|412.57|0
1643674250000|2022-02-01 00:10:50|415.53|412.73|415.69|412.89|415.69|412.89|415.53|412.73|0
1643674260000|2022-02-01 00:11:00|415.53|412.73|415.69|412.89|415.69|412.89|415.53|412.73|0
1643674270000|2022-02-01 00:11:10|415.61|412.81|415.61|412.81|415.61|412.81|415.61|412.81|0
1643674280000|2022-02-01 00:11:20|415.37|412.57|415.37|412.57|415.37|412.57|415.21|412.41|0
1643674290000|2022-02-01 00:11:30|415.21|412.41|415.05|412.25|415.21|412.41|415.05|412.25|0
1643674300000|2022-02-01 00:11:40|415.14|412.34|415.37|412.57|415.37|412.57|415.14|412.34|0
1643674310000|2022-02-01 00:11:50|415.21|412.41|415.21|412.41|415.21|412.41|415.21|412.41|0
1643674320000|2022-02-01 00:12:00|415.37|412.57|414.74|411.94|415.37|412.57|414.74|411.94|0
1643674330000|2022-02-01 00:12:10|414.9|412.1|414.74|411.94|414.9|412.1|414.74|411.94|0
1643674340000|2022-02-01 00:12:20|414.58|411.78|414.82|412.02|414.9|412.1|414.58|411.78|0
1643674350000|2022-02-01 00:12:30|414.74|411.94|414.74|411.94|414.74|411.94|414.74|411.94|0
1643674360000|2022-02-01 00:12:40|414.66|411.86|415.21|412.41|415.21|412.41|414.58|411.78|0
1643674370000|2022-02-01 00:12:50|415.37|412.57|415.21|412.41|415.37|412.57|415.21|412.41|0
1643674380000|2022-02-01 00:13:00|415.29|412.49|415.37|412.57|415.37|412.57|415.29|412.49|0
1643674390000|2022-02-01 00:13:10|415.21|412.41|415.53|412.73|415.53|412.73|415.21|412.41|0
1643674400000|2022-02-01 00:13:20|415.37|412.57|415.21|412.41|415.37|412.57|415.21|412.41|0
1643674410000|2022-02-01 00:13:30|415.45|412.65|415.69|412.89|415.69|412.89|415.45|412.65|0
1643674420000|2022-02-01 00:13:40|415.53|412.73|415.45|412.65|415.53|412.73|415.37|412.57|0
1643674430000|2022-02-01 00:13:50|415.37|412.57|415.53|412.73|415.53|412.73|415.37|412.57|0
1643674440000|2022-02-01 00:14:00|415.45|412.65|415.37|412.57|415.45|412.65|415.37|412.57|0
1643674450000|2022-02-01 00:14:10|415.21|412.41|415.29|412.49|415.29|412.49|415.21|412.41|0
1643674460000|2022-02-01 00:14:20|415.05|412.25|415.05|412.25|415.21|412.41|415.05|412.25|0
1643674470000|2022-02-01 00:14:30|414.98|412.18|414.89|412.09|414.98|412.18|414.89|412.09|0
1643674480000|2022-02-01 00:14:40|414.98|412.18|415.05|412.25|415.05|412.25|414.98|412.18|0
1643674490000|2022-02-01 00:14:50|414.98|412.18|415.05|412.25|415.05|412.25|414.98|412.18|0
1643674500000|2022-02-01 00:15:00|415.21|412.41|414.58|411.78|415.21|412.41|414.58|411.78|0
1643674510000|2022-02-01 00:15:10|414.74|411.94|414.58|411.78|414.74|411.94|414.58|411.78|0
1643674520000|2022-02-01 00:15:20|414.74|411.94|415.21|412.41|415.21|412.41|414.74|411.94|0
1643674530000|2022-02-01 00:15:30|414.89|412.09|414.66|411.86|414.89|412.09|414.42|411.62|0
1643674540000|2022-02-01 00:15:40|414.58|411.78|414.82|412.02|414.82|412.02|414.58|411.78|0
1643674550000|2022-02-01 00:15:50|414.74|411.94|414.42|411.62|414.74|411.94|414.42|411.62|0
1643674560000|2022-02-01 00:16:00|414.66|411.86|414.5|411.7|414.66|411.86|414.5|411.7|0
1643674570000|2022-02-01 00:16:10|414.42|411.62|414.5|411.7|414.58|411.78|414.42|411.62|0
1643674580000|2022-02-01 00:16:20|414.58|411.78|414.58|411.78|414.58|411.78|414.42|411.62|0
1643674590000|2022-02-01 00:16:30|414.42|411.62|414.26|411.46|414.42|411.62|414.26|411.46|0
1643674600000|2022-02-01 00:16:40|414.42|411.62|414.58|411.78|414.58|411.78|414.42|411.62|0
1643674610000|2022-02-01 00:16:50|414.74|411.94|414.58|411.78|414.74|411.94|414.58|411.78|0
1643674620000|2022-02-01 00:17:00|414.66|411.86|414.42|411.62|414.66|411.86|414.42|411.62|0
1643674630000|2022-02-01 00:17:10|414.26|411.46|414.26|411.46|414.26|411.46|414.1|411.3|0
1643674640000|2022-02-01 00:17:20|414.1|411.3|414.1|411.3|414.1|411.3|414.1|411.3|0
1643674660000|2022-02-01 00:17:40|413.94|411.14|414.18|411.38|414.18|411.38|413.94|411.14|0
1643674670000|2022-02-01 00:17:50|414.26|411.46|414.26|411.46|414.34|411.54|414.26|411.46|0
1643674680000|2022-02-01 00:18:00|414.42|411.62|414.1|411.3|414.42|411.62|414.1|411.3|0
1643674700000|2022-02-01 00:18:20|414.26|411.46|414.42|411.62|414.42|411.62|414.26|411.46|0
1643674710000|2022-02-01 00:18:30|414.34|411.54|414.26|411.46|414.34|411.54|414.1|411.3|0
1643674720000|2022-02-01 00:18:40|414.42|411.62|414.26|411.46|414.42|411.62|414.26|411.46|0
1643674730000|2022-02-01 00:18:50|414.42|411.62|414.26|411.46|414.42|411.62|414.26|411.46|0
1643674740000|2022-02-01 00:19:00|414.34|411.54|414.42|411.62|414.42|411.62|414.34|411.54|0
1643674750000|2022-02-01 00:19:10|414.66|411.86|415.05|412.25|415.05|412.25|414.66|411.86|0
1643674760000|2022-02-01 00:19:20|415.21|412.41|414.98|412.18|415.21|412.41|414.98|412.18|0
1643674770000|2022-02-01 00:19:30|414.89|412.09|414.73|411.93|414.89|412.09|414.73|411.93|0
1643674780000|2022-02-01 00:19:40|414.58|411.78|415.05|412.25|415.05|412.25|414.58|411.78|0
1643674790000|2022-02-01 00:19:50|414.89|412.09|415.05|412.25|415.05|412.25|414.89|412.09|0
1643674800000|2022-02-01 00:20:00|414.98|412.18|414.89|412.09|414.98|412.18|414.89|412.09|0
1643674830000|2022-02-01 00:20:30|414.73|411.93|414.73|411.93|414.73|411.93|414.73|411.93|0
1643674850000|2022-02-01 00:20:50|414.58|411.78|414.58|411.78|414.58|411.78|414.5|411.7|0
1643674860000|2022-02-01 00:21:00|414.73|411.93|414.73|411.93|414.73|411.93|414.73|411.93|0
1643674870000|2022-02-01 00:21:10|414.66|411.86|414.73|411.93|414.73|411.93|414.66|411.86|0
1643674880000|2022-02-01 00:21:20|414.89|412.09|414.73|411.93|414.89|412.09|414.73|411.93|0
1643674890000|2022-02-01 00:21:30|414.58|411.78|414.89|412.09|414.89|412.09|414.58|411.78|0
1643674900000|2022-02-01 00:21:40|414.73|411.93|414.89|412.09|414.89|412.09|414.73|411.93|0
1643674910000|2022-02-01 00:21:50|414.82|412.02|414.89|412.09|414.89|412.09|414.82|412.02|0
1643674920000|2022-02-01 00:22:00|415.05|412.25|415.05|412.25|415.05|412.25|415.05|412.25|0
1643674930000|2022-02-01 00:22:10|415.21|412.41|415.13|412.33|415.21|412.41|415.05|412.25|0
1643674940000|2022-02-01 00:22:20|415.21|412.41|415.13|412.33|415.21|412.41|415.05|412.25|0
1643674950000|2022-02-01 00:22:30|415.21|412.41|415.13|412.33|415.21|412.41|415.13|412.33|0
1643674960000|2022-02-01 00:22:40|415.21|412.41|415.05|412.25|415.21|412.41|415.05|412.25|0
1643674970000|2022-02-01 00:22:50|415.21|412.41|415.21|412.41|415.21|412.41|415.21|412.41|0
1643674980000|2022-02-01 00:23:00|415.37|412.57|415.21|412.41|415.37|412.57|415.21|412.41|0
1643674990000|2022-02-01 00:23:10|415.29|412.49|415.21|412.41|415.29|412.49|415.21|412.41|0
1643675010000|2022-02-01 00:23:30|415.13|412.33|415.05|412.25|415.13|412.33|415.05|412.25|0
1643675020000|2022-02-01 00:23:40|414.97|412.17|415.05|412.25|415.05|412.25|414.97|412.17|0
1643675030000|2022-02-01 00:23:50|415.13|412.33|415.05|412.25|415.13|412.33|415.05|412.25|0
1643675040000|2022-02-01 00:24:00|414.89|412.09|414.97|412.17|415.05|412.25|414.89|412.09|0
1643675050000|2022-02-01 00:24:10|414.89|412.09|414.73|411.93|414.89|412.09|414.73|411.93|0
1643675060000|2022-02-01 00:24:20|414.81|412.01|414.57|411.77|414.81|412.01|414.57|411.77|0
1643675080000|2022-02-01 00:24:40|414.42|411.62|414.5|411.7|414.57|411.77|414.42|411.62|0
1643675090000|2022-02-01 00:24:50|414.26|411.46|414.26|411.46|414.26|411.46|414.26|411.46|0
1643675100000|2022-02-01 00:25:00|414.42|411.62|414.26|411.46|414.42|411.62|414.26|411.46|0
1643675110000|2022-02-01 00:25:10|414.34|411.54|414.1|411.3|414.34|411.54|414.1|411.3|0
1643675120000|2022-02-01 00:25:20|414.26|411.46|414.26|411.46|414.26|411.46|414.26|411.46|0
1643675130000|2022-02-01 00:25:30|414.18|411.38|414.26|411.46|414.26|411.46|414.18|411.38|0
1643675160000|2022-02-01 00:26:00|414.42|411.62|414.41|411.61|414.42|411.62|414.41|411.61|0
1643675170000|2022-02-01 00:26:10|414.5|411.7|414.41|411.61|414.5|411.7|414.41|411.61|0
1643675180000|2022-02-01 00:26:20|414.57|411.77|414.41|411.61|414.57|411.77|414.41|411.61|0
1643675190000|2022-02-01 00:26:30|414.5|411.7|414.57|411.77|414.57|411.77|414.5|411.7|0
1643675220000|2022-02-01 00:27:00|414.73|411.93|414.73|411.93|414.73|411.93|414.73|411.93|0
1643675230000|2022-02-01 00:27:10|414.57|411.77|414.41|411.61|414.66|411.86|414.41|411.61|0
1643675260000|2022-02-01 00:27:40|414.5|411.7|414.66|411.86|414.66|411.86|414.5|411.7|0
1643675270000|2022-02-01 00:27:50|414.57|411.77|414.41|411.61|414.57|411.77|414.41|411.61|0
1643675280000|2022-02-01 00:28:00|414.34|411.54|414.41|411.61|414.41|411.61|414.34|411.54|0
1643675290000|2022-02-01 00:28:10|414.34|411.54|414.1|411.3|414.34|411.54|414.1|411.3|0
1643675300000|2022-02-01 00:28:20|414.18|411.38|414.41|411.61|414.41|411.61|414.18|411.38|0
1643675310000|2022-02-01 00:28:30|414.57|411.77|414.41|411.61|414.57|411.77|414.41|411.61|0
1643675320000|2022-02-01 00:28:40|414.34|411.54|414.26|411.46|414.41|411.61|414.26|411.46|0
1643675330000|2022-02-01 00:28:50|414.34|411.54|414.34|411.54|414.34|411.54|414.34|411.54|0
1643675340000|2022-02-01 00:29:00|414.26|411.46|414.26|411.46|414.34|411.54|414.26|411.46|0
1643675350000|2022-02-01 00:29:10|414.34|411.54|414.41|411.61|414.41|411.61|414.34|411.54|0
1643675360000|2022-02-01 00:29:20|414.34|411.54|414.41|411.61|414.41|411.61|414.34|411.54|0
1643675390000|2022-02-01 00:29:50|414.5|411.7|414.41|411.61|414.5|411.7|414.41|411.61|0
1643675400000|2022-02-01 00:30:00|414.5|411.7|414.41|411.61|414.5|411.7|414.41|411.61|0
1643675410000|2022-02-01 00:30:10|414.26|411.46|414.26|411.46|414.26|411.46|414.26|411.46|0
1643675420000|2022-02-01 00:30:20|414.25|411.45|414.25|411.45|414.25|411.45|414.25|411.45|0
1643675430000|2022-02-01 00:30:30|414.34|411.54|414.34|411.54|414.34|411.54|414.34|411.54|0
1643675440000|2022-02-01 00:30:40|414.41|411.61|414.73|411.93|414.73|411.93|414.41|411.61|0
1643675450000|2022-02-01 00:30:50|414.89|412.09|414.73|411.93|414.89|412.09|414.73|411.93|0
1643675470000|2022-02-01 00:31:10|414.65|411.85|414.65|411.85|414.65|411.85|414.65|411.85|0
1643675480000|2022-02-01 00:31:20|414.73|411.93|414.81|412.01|414.89|412.09|414.73|411.93|0
1643675490000|2022-02-01 00:31:30|414.73|411.93|414.73|411.93|414.73|411.93|414.65|411.85|0
1643675500000|2022-02-01 00:31:40|414.65|411.85|414.73|411.93|414.73|411.93|414.65|411.85|0
1643675510000|2022-02-01 00:31:50|414.89|412.09|414.89|412.09|414.89|412.09|414.89|412.09|0
1643675520000|2022-02-01 00:32:00|415.13|412.33|415.13|412.33|415.13|412.33|414.97|412.17|0
1643675530000|2022-02-01 00:32:10|415.05|412.25|415.13|412.33|415.13|412.33|414.97|412.17|0
1643675540000|2022-02-01 00:32:20|415.05|412.25|415.13|412.33|415.21|412.41|415.05|412.25|0
1643675550000|2022-02-01 00:32:30|415.05|412.25|414.97|412.17|415.05|412.25|414.97|412.17|0
1643675560000|2022-02-01 00:32:40|415.05|412.25|414.89|412.09|415.13|412.33|414.89|412.09|0
1643675570000|2022-02-01 00:32:50|414.73|411.93|414.57|411.77|414.73|411.93|414.57|411.77|0
1643675580000|2022-02-01 00:33:00|414.73|411.93|414.57|411.77|414.73|411.93|414.57|411.77|0
1643675590000|2022-02-01 00:33:10|414.49|411.69|414.49|411.69|414.57|411.77|414.41|411.61|0
1643675600000|2022-02-01 00:33:20|414.57|411.77|414.57|411.77|414.57|411.77|414.57|411.77|0
1643675610000|2022-02-01 00:33:30|414.65|411.85|414.57|411.77|414.65|411.85|414.57|411.77|0
1643675620000|2022-02-01 00:33:40|414.65|411.85|414.65|411.85|414.73|411.93|414.65|411.85|0
1643675630000|2022-02-01 00:33:50|414.73|411.93|414.65|411.85|414.73|411.93|414.65|411.85|0
1643675640000|2022-02-01 00:34:00|414.73|411.93|415.05|412.25|415.2|412.4|414.73|411.93|0
1643675650000|2022-02-01 00:34:10|414.97|412.17|414.97|412.17|414.97|412.17|414.97|412.17|0
1643675660000|2022-02-01 00:34:20|415.05|412.25|414.97|412.17|415.05|412.25|414.97|412.17|0
1643675670000|2022-02-01 00:34:30|414.89|412.09|414.73|411.93|414.89|412.09|414.73|411.93|0
1643675690000|2022-02-01 00:34:50|414.57|411.77|414.81|412.01|414.81|412.01|414.57|411.77|0
1643675700000|2022-02-01 00:35:00|414.73|411.93|414.57|411.77|414.73|411.93|414.57|411.77|0
1643675710000|2022-02-01 00:35:10|414.49|411.69|414.49|411.69|414.57|411.77|414.49|411.69|0
1643675720000|2022-02-01 00:35:20|414.57|411.77|414.49|411.69|414.57|411.77|414.49|411.69|0
1643675730000|2022-02-01 00:35:30|414.57|411.77|414.73|411.93|414.73|411.93|414.57|411.77|0
1643675740000|2022-02-01 00:35:40|415.2|412.4|415.13|412.33|415.2|412.4|415.05|412.25|0
1643675750000|2022-02-01 00:35:50|415.05|412.25|415.2|412.4|415.2|412.4|415.05|412.25|0
1643675770000|2022-02-01 00:36:10|415.05|412.25|415.05|412.25|415.05|412.25|415.05|412.25|0
1643675780000|2022-02-01 00:36:20|415.2|412.4|415.2|412.4|415.2|412.4|415.2|412.4|0
1643675790000|2022-02-01 00:36:30|415.13|412.33|415.2|412.4|415.2|412.4|415.13|412.33|0
1643675820000|2022-02-01 00:37:00|415.05|412.25|415.04|412.24|415.05|412.25|415.04|412.24|0
1643675840000|2022-02-01 00:37:20|414.89|412.09|414.89|412.09|414.89|412.09|414.89|412.09|0
1643675860000|2022-02-01 00:37:40|415.2|412.4|414.89|412.09|415.2|412.4|414.89|412.09|0
1643675870000|2022-02-01 00:37:50|415.04|412.24|415.04|412.24|415.04|412.24|414.97|412.17|0
1643675880000|2022-02-01 00:38:00|414.97|412.17|414.89|412.09|414.97|412.17|414.89|412.09|0
1643675900000|2022-02-01 00:38:20|414.81|412.01|414.81|412.01|414.81|412.01|414.81|412.01|0
1643675910000|2022-02-01 00:38:30|414.73|411.93|414.57|411.77|414.73|411.93|414.57|411.77|0
1643675930000|2022-02-01 00:38:50|414.41|411.61|414.41|411.61|414.41|411.61|414.41|411.61|0
1643675940000|2022-02-01 00:39:00|414.49|411.69|414.25|411.45|414.49|411.69|414.25|411.45|0
1643675950000|2022-02-01 00:39:10|414.41|411.61|414.41|411.61|414.41|411.61|414.41|411.61|0
1643675970000|2022-02-01 00:39:30|414.49|411.69|414.57|411.77|414.65|411.85|414.49|411.69|0
1643675980000|2022-02-01 00:39:40|414.65|411.85|414.73|411.93|414.73|411.93|414.65|411.85|0
1643675990000|2022-02-01 00:39:50|414.89|412.09|414.73|411.93|414.89|412.09|414.73|411.93|0
1643676000000|2022-02-01 00:40:00|414.81|412.01|414.89|412.09|414.89|412.09|414.73|411.93|0
1643676020000|2022-02-01 00:40:20|414.81|412.01|414.89|412.09|414.89|412.09|414.81|412.01|0
1643676030000|2022-02-01 00:40:30|414.73|411.93|414.73|411.93|414.73|411.93|414.73|411.93|0
1643676040000|2022-02-01 00:40:40|414.57|411.77|414.57|411.77|414.57|411.77|414.57|411.77|0
1643676050000|2022-02-01 00:40:50|414.73|411.93|414.73|411.93|414.73|411.93|414.73|411.93|0
1643676060000|2022-02-01 00:41:00|414.89|412.09|414.81|412.01|414.89|412.09|414.73|411.93|0
1643676070000|2022-02-01 00:41:10|414.73|411.93|414.73|411.93|414.81|412.01|414.73|411.93|0
1643676100000|2022-02-01 00:41:40|414.57|411.77|414.57|411.77|414.73|411.93|414.57|411.77|0
1643676110000|2022-02-01 00:41:50|414.49|411.69|414.57|411.77|414.57|411.77|414.49|411.69|0
1643676120000|2022-02-01 00:42:00|414.73|411.93|414.57|411.77|414.73|411.93|414.57|411.77|0
1643676130000|2022-02-01 00:42:10|414.73|411.93|414.73|411.93|414.73|411.93|414.65|411.85|0
1643676140000|2022-02-01 00:42:20|414.81|412.01|414.88|412.08|414.88|412.08|414.81|412.01|0
1643676150000|2022-02-01 00:42:30|415.04|412.24|415.2|412.4|415.2|412.4|415.04|412.24|0
1643676160000|2022-02-01 00:42:40|414.88|412.08|414.88|412.08|414.88|412.08|414.88|412.08|0
1643676170000|2022-02-01 00:42:50|415.04|412.24|415.04|412.24|415.04|412.24|415.04|412.24|0
1643676180000|2022-02-01 00:43:00|415.2|412.4|415.04|412.24|415.2|412.4|415.04|412.24|0
1643676190000|2022-02-01 00:43:10|415.13|412.33|415.13|412.33|415.13|412.33|415.13|412.33|0
1643676200000|2022-02-01 00:43:20|415.04|412.24|415.04|412.24|415.04|412.24|415.04|412.24|0
1643676220000|2022-02-01 00:43:40|415.2|412.4|415.2|412.4|415.2|412.4|415.13|412.33|0
1643676250000|2022-02-01 00:44:10|415.12|412.32|415.12|412.32|415.12|412.32|415.12|412.32|0
1643676260000|2022-02-01 00:44:20|415.2|412.4|415.2|412.4|415.2|412.4|415.2|412.4|0
1643676270000|2022-02-01 00:44:30|415.04|412.24|415.04|412.24|415.04|412.24|415.04|412.24|0
1643676280000|2022-02-01 00:44:40|415.12|412.32|415.04|412.24|415.12|412.32|415.04|412.24|0
1643676290000|2022-02-01 00:44:50|414.97|412.17|415.04|412.24|415.04|412.24|414.97|412.17|0
1643676320000|2022-02-01 00:45:20|414.88|412.08|414.72|411.92|414.88|412.08|414.72|411.92|0
1643676330000|2022-02-01 00:45:30|414.88|412.08|414.57|411.77|414.88|412.08|414.57|411.77|0
1643676340000|2022-02-01 00:45:40|414.65|411.85|414.57|411.77|414.65|411.85|414.57|411.77|0
1643676350000|2022-02-01 00:45:50|414.41|411.61|414.72|411.92|414.72|411.92|414.41|411.61|0
1643676370000|2022-02-01 00:46:10|414.65|411.85|414.57|411.77|414.65|411.85|414.57|411.77|0
1643676380000|2022-02-01 00:46:20|414.41|411.61|414.41|411.61|414.41|411.61|414.41|411.61|0
1643676390000|2022-02-01 00:46:30|414.57|411.77|414.41|411.61|414.57|411.77|414.41|411.61|0
1643676410000|2022-02-01 00:46:50|414.65|411.85|414.41|411.61|414.65|411.85|414.41|411.61|0
1643676420000|2022-02-01 00:47:00|414.57|411.77|414.49|411.69|414.57|411.77|414.41|411.61|0
1643676430000|2022-02-01 00:47:10|414.41|411.61|414.41|411.61|414.41|411.61|414.41|411.61|0
1643676440000|2022-02-01 00:47:20|414.49|411.69|414.41|411.61|414.49|411.69|414.33|411.53|0
1643676450000|2022-02-01 00:47:30|414.25|411.45|414.09|411.29|414.25|411.45|414.09|411.29|0
1643676470000|2022-02-01 00:47:50|413.93|411.13|413.93|411.13|414.09|411.29|413.93|411.13|0
1643676480000|2022-02-01 00:48:00|413.77|410.97|413.46|410.66|413.77|410.97|413.46|410.66|0
1643676490000|2022-02-01 00:48:10|413.62|410.82|413.46|410.66|413.62|410.82|413.46|410.66|0
1643676520000|2022-02-01 00:48:40|413.3|410.5|413.14|410.34|413.46|410.66|413.14|410.34|0
1643676530000|2022-02-01 00:48:50|413.3|410.5|413.38|410.58|413.38|410.58|413.3|410.5|0
1643676540000|2022-02-01 00:49:00|413.3|410.5|413.62|410.82|413.62|410.82|413.3|410.5|0
1643676550000|2022-02-01 00:49:10|413.46|410.66|413.77|410.97|413.77|410.97|413.46|410.66|0
1643676560000|2022-02-01 00:49:20|413.61|410.81|413.61|410.81|413.7|410.9|413.61|410.81|0
1643676570000|2022-02-01 00:49:30|413.7|410.9|413.46|410.66|413.77|410.97|413.46|410.66|0
1643676580000|2022-02-01 00:49:40|413.54|410.74|413.46|410.66|413.54|410.74|413.46|410.66|0
1643676590000|2022-02-01 00:49:50|413.61|410.81|413.54|410.74|413.61|410.81|413.54|410.74|0
1643676600000|2022-02-01 00:50:00|413.46|410.66|413.46|410.66|413.46|410.66|413.3|410.5|0
1643676610000|2022-02-01 00:50:10|413.38|410.58|413.3|410.5|413.38|410.58|413.3|410.5|0
1643676620000|2022-02-01 00:50:20|413.14|410.34|413.3|410.5|413.3|410.5|413.14|410.34|0
1643676630000|2022-02-01 00:50:30|413.22|410.42|412.82|410.02|413.22|410.42|412.82|410.02|0
1643676640000|2022-02-01 00:50:40|412.67|409.87|412.91|410.11|412.91|410.11|412.67|409.87|0
1643676650000|2022-02-01 00:50:50|412.98|410.18|412.98|410.18|412.98|410.18|412.82|410.02|0
1643676660000|2022-02-01 00:51:00|413.14|410.34|413.14|410.34|413.14|410.34|413.14|410.34|0
1643676670000|2022-02-01 00:51:10|413.3|410.5|413.38|410.58|413.46|410.66|413.3|410.5|0
1643676680000|2022-02-01 00:51:20|413.46|410.66|413.3|410.5|413.46|410.66|413.3|410.5|0
1643676690000|2022-02-01 00:51:30|413.14|410.34|413.22|410.42|413.22|410.42|413.14|410.34|0
1643676700000|2022-02-01 00:51:40|413.14|410.34|413.14|410.34|413.22|410.42|413.14|410.34|0
1643676710000|2022-02-01 00:51:50|413.06|410.26|412.98|410.18|413.06|410.26|412.98|410.18|0
1643676720000|2022-02-01 00:52:00|413.06|410.26|413.14|410.34|413.14|410.34|413.06|410.26|0
1643676730000|2022-02-01 00:52:10|413.22|410.42|413.46|410.66|413.46|410.66|413.22|410.42|0
1643676750000|2022-02-01 00:52:30|413.54|410.74|413.85|411.05|413.85|411.05|413.54|410.74|0
1643676760000|2022-02-01 00:52:40|413.77|410.97|413.85|411.05|414.09|411.29|413.77|410.97|0
1643676770000|2022-02-01 00:52:50|413.93|411.13|414.09|411.29|414.09|411.29|413.93|411.13|0
1643676780000|2022-02-01 00:53:00|413.93|411.13|413.85|411.05|413.93|411.13|413.77|410.97|0
1643676790000|2022-02-01 00:53:10|413.77|410.97|414.09|411.29|414.09|411.29|413.77|410.97|0
1643676810000|2022-02-01 00:53:30|413.93|411.13|413.93|411.13|413.93|411.13|413.93|411.13|0
1643676830000|2022-02-01 00:53:50|413.77|410.97|413.77|410.97|413.85|411.05|413.77|410.97|0
1643676840000|2022-02-01 00:54:00|413.93|411.13|413.93|411.13|413.93|411.13|413.77|410.97|0
1643676860000|2022-02-01 00:54:20|414.09|411.29|414.25|411.45|414.25|411.45|414.09|411.29|0
1643676870000|2022-02-01 00:54:30|414.09|411.29|414.01|411.21|414.09|411.29|414.01|411.21|0
1643676880000|2022-02-01 00:54:40|414.09|411.29|414.09|411.29|414.09|411.29|414.09|411.29|0
1643676890000|2022-02-01 00:54:50|414.25|411.45|414.25|411.45|414.25|411.45|414.25|411.45|0
1643676900000|2022-02-01 00:55:00|413.93|411.13|414.09|411.29|414.09|411.29|413.93|411.13|0
1643676910000|2022-02-01 00:55:10|413.93|411.13|413.93|411.13|413.93|411.13|413.93|411.13|0
1643676940000|2022-02-01 00:55:40|413.77|410.97|413.93|411.13|413.93|411.13|413.77|410.97|0
1643676950000|2022-02-01 00:55:50|413.77|410.97|413.45|410.65|413.77|410.97|413.45|410.65|0
1643676960000|2022-02-01 00:56:00|413.61|410.81|413.54|410.74|413.61|410.81|413.54|410.74|0
1643676970000|2022-02-01 00:56:10|413.61|410.81|413.93|411.13|413.93|411.13|413.61|410.81|0
1643676980000|2022-02-01 00:56:20|413.85|411.05|413.77|410.97|413.85|411.05|413.77|410.97|0
1643676990000|2022-02-01 00:56:30|413.85|411.05|413.93|411.13|413.93|411.13|413.85|411.05|0
1643677000000|2022-02-01 00:56:40|413.77|410.97|413.77|410.97|413.77|410.97|413.77|410.97|0
1643677010000|2022-02-01 00:56:50|413.61|410.81|413.61|410.81|413.61|410.81|413.61|410.81|0
1643677020000|2022-02-01 00:57:00|413.45|410.65|413.77|410.97|413.77|410.97|413.45|410.65|0
1643677030000|2022-02-01 00:57:10|413.61|410.81|413.45|410.65|413.61|410.81|413.45|410.65|0
1643677040000|2022-02-01 00:57:20|413.54|410.74|413.54|410.74|413.54|410.74|413.45|410.65|0
1643677050000|2022-02-01 00:57:30|413.61|410.81|413.77|410.97|413.77|410.97|413.61|410.81|0
1643677060000|2022-02-01 00:57:40|413.69|410.89|413.77|410.97|413.77|410.97|413.69|410.89|0
1643677070000|2022-02-01 00:57:50|413.61|410.81|413.77|410.97|413.77|410.97|413.61|410.81|0
1643677080000|2022-02-01 00:58:00|413.61|410.81|413.45|410.65|413.61|410.81|413.45|410.65|0
1643677090000|2022-02-01 00:58:10|413.54|410.74|413.45|410.65|413.54|410.74|413.45|410.65|0
1643677100000|2022-02-01 00:58:20|413.77|410.97|413.77|410.97|413.77|410.97|413.77|410.97|0
1643677110000|2022-02-01 00:58:30|413.69|410.89|413.61|410.81|413.69|410.89|413.61|410.81|0
1643677120000|2022-02-01 00:58:40|413.77|410.97|413.61|410.81|413.77|410.97|413.61|410.81|0
1643677130000|2022-02-01 00:58:50|413.54|410.74|413.54|410.74|413.54|410.74|413.54|410.74|0
1643677140000|2022-02-01 00:59:00|413.45|410.65|413.45|410.65|413.45|410.65|413.45|410.65|0
1643677150000|2022-02-01 00:59:10|413.77|410.97|413.93|411.13|413.93|411.13|413.77|410.97|0
1643677170000|2022-02-01 00:59:30|414.09|411.29|413.93|411.13|414.09|411.29|413.93|411.13|0
1643677190000|2022-02-01 00:59:50|413.77|410.97|413.77|410.97|413.77|410.97|413.77|410.97|0
1643677210000|2022-02-01 01:00:10|413.85|411.05|414.24|411.44|414.24|411.44|413.85|411.05|0
1643677220000|2022-02-01 01:00:20|414.4|411.6|414.88|412.08|414.88|412.08|414.4|411.6|0
1643677240000|2022-02-01 01:00:40|414.72|411.92|414.56|411.76|414.72|411.92|414.56|411.76|0
1643677250000|2022-02-01 01:00:50|414.24|411.44|413.77|410.97|414.24|411.44|413.77|410.97|0
1643677260000|2022-02-01 01:01:00|413.61|410.81|414.09|411.29|414.17|411.37|413.61|410.81|0
1643677270000|2022-02-01 01:01:10|414.17|411.37|414.09|411.29|414.17|411.37|414.09|411.29|0
1643677280000|2022-02-01 01:01:20|414.17|411.37|414.48|411.68|414.48|411.68|414.17|411.37|0
1643677290000|2022-02-01 01:01:30|414.72|411.92|415.04|412.24|415.04|412.24|414.72|411.92|0
1643677300000|2022-02-01 01:01:40|415.19|412.39|415.19|412.39|415.19|412.39|415.19|412.39|0
1643677310000|2022-02-01 01:01:50|415.12|412.32|415.19|412.39|415.19|412.39|415.12|412.32|0
1643677320000|2022-02-01 01:02:00|414.88|412.08|414.88|412.08|414.88|412.08|414.88|412.08|0
1643677340000|2022-02-01 01:02:20|415.04|412.24|415.04|412.24|415.04|412.24|415.04|412.24|0
1643677350000|2022-02-01 01:02:30|414.88|412.08|414.88|412.08|414.88|412.08|414.88|412.08|0
1643677360000|2022-02-01 01:02:40|414.96|412.16|414.88|412.08|414.96|412.16|414.88|412.08|0
1643677380000|2022-02-01 01:03:00|415.04|412.24|415.04|412.24|415.04|412.24|415.04|412.24|0
1643677390000|2022-02-01 01:03:10|414.88|412.08|415.04|412.24|415.04|412.24|414.88|412.08|0
1643677400000|2022-02-01 01:03:20|414.96|412.16|415.04|412.24|415.04|412.24|414.96|412.16|0
1643677410000|2022-02-01 01:03:30|414.88|412.08|414.96|412.16|414.96|412.16|414.88|412.08|0
1643677420000|2022-02-01 01:03:40|415.04|412.24|414.88|412.08|415.04|412.24|414.88|412.08|0
1643677430000|2022-02-01 01:03:50|415.04|412.24|414.96|412.16|415.04|412.24|414.96|412.16|0
1643677440000|2022-02-01 01:04:00|414.88|412.08|414.96|412.16|415.04|412.24|414.88|412.08|0
1643677450000|2022-02-01 01:04:10|415.04|412.24|414.88|412.08|415.04|412.24|414.88|412.08|0
1643677460000|2022-02-01 01:04:20|415.04|412.24|414.88|412.08|415.04|412.24|414.88|412.08|0
1643677470000|2022-02-01 01:04:30|414.72|411.92|414.56|411.76|414.72|411.92|414.56|411.76|0
1643677480000|2022-02-01 01:04:40|414.4|411.6|414.4|411.6|414.4|411.6|414.32|411.52|0
1643677490000|2022-02-01 01:04:50|414.17|411.37|414.4|411.6|414.4|411.6|414.17|411.37|0
1643677500000|2022-02-01 01:05:00|414.32|411.52|414.32|411.52|414.32|411.52|414.32|411.52|0
1643677510000|2022-02-01 01:05:10|414.4|411.6|414.88|412.08|414.88|412.08|414.4|411.6|0
1643677520000|2022-02-01 01:05:20|414.72|411.92|414.72|411.92|414.72|411.92|414.72|411.92|0
1643677530000|2022-02-01 01:05:30|414.88|412.08|414.8|412|414.88|412.08|414.8|412|0
1643677540000|2022-02-01 01:05:40|414.88|412.08|414.96|412.16|414.96|412.16|414.88|412.08|0
1643677550000|2022-02-01 01:05:50|414.88|412.08|414.88|412.08|414.88|412.08|414.72|411.92|0
1643677560000|2022-02-01 01:06:00|414.96|412.16|414.96|412.16|414.96|412.16|414.88|412.08|0
1643677570000|2022-02-01 01:06:10|414.88|412.08|414.88|412.08|414.96|412.16|414.88|412.08|0
1643677580000|2022-02-01 01:06:20|414.8|412|414.8|412|414.88|412.08|414.8|412|0
1643677590000|2022-02-01 01:06:30|414.88|412.08|414.88|412.08|414.88|412.08|414.88|412.08|0
1643677600000|2022-02-01 01:06:40|414.72|411.92|414.72|411.92|414.88|412.08|414.72|411.92|0
1643677610000|2022-02-01 01:06:50|414.56|411.76|414.4|411.6|414.56|411.76|414.4|411.6|0
1643677620000|2022-02-01 01:07:00|414.24|411.44|414.32|411.52|414.32|411.52|414.24|411.44|0
1643677630000|2022-02-01 01:07:10|414.56|411.76|414.56|411.76|414.56|411.76|414.56|411.76|0
1643677640000|2022-02-01 01:07:20|414.72|411.92|414.56|411.76|414.72|411.92|414.56|411.76|0
1643677650000|2022-02-01 01:07:30|414.4|411.6|414.4|411.6|414.4|411.6|414.4|411.6|0
1643677660000|2022-02-01 01:07:40|414.56|411.76|414.56|411.76|414.56|411.76|414.56|411.76|0
1643677670000|2022-02-01 01:07:50|414.64|411.84|414.64|411.84|414.64|411.84|414.64|411.84|0
1643677680000|2022-02-01 01:08:00|414.72|411.92|414.56|411.76|414.72|411.92|414.56|411.76|0
1643677690000|2022-02-01 01:08:10|414.72|411.92|414.88|412.08|414.96|412.16|414.72|411.92|0
1643677700000|2022-02-01 01:08:20|415.03|412.23|415.19|412.39|415.19|412.39|415.03|412.23|0
1643677710000|2022-02-01 01:08:30|415.03|412.23|415.19|412.39|415.19|412.39|415.03|412.23|0
1643677720000|2022-02-01 01:08:40|415.35|412.55|415.27|412.47|415.35|412.55|415.27|412.47|0
1643677730000|2022-02-01 01:08:50|415.19|412.39|415.51|412.71|415.51|412.71|415.19|412.39|0
1643677740000|2022-02-01 01:09:00|415.35|412.55|415.19|412.39|415.35|412.55|415.19|412.39|0
1643677750000|2022-02-01 01:09:10|415.35|412.55|415.35|412.55|415.35|412.55|415.35|412.55|0
1643677760000|2022-02-01 01:09:20|415.19|412.39|415.19|412.39|415.19|412.39|415.19|412.39|0
1643677780000|2022-02-01 01:09:40|415.35|412.55|415.51|412.71|415.51|412.71|415.35|412.55|0
1643677790000|2022-02-01 01:09:50|415.35|412.55|415.51|412.71|415.51|412.71|415.35|412.55|0
1643677810000|2022-02-01 01:10:10|415.35|412.55|415.19|412.39|415.35|412.55|415.19|412.39|0
1643677820000|2022-02-01 01:10:20|414.87|412.07|414.87|412.07|414.87|412.07|414.87|412.07|0
1643677830000|2022-02-01 01:10:30|414.96|412.16|414.96|412.16|414.96|412.16|414.96|412.16|0
1643677840000|2022-02-01 01:10:40|414.87|412.07|415.03|412.23|415.03|412.23|414.87|412.07|0
1643677850000|2022-02-01 01:10:50|414.96|412.16|414.96|412.16|414.96|412.16|414.87|412.07|0
1643677860000|2022-02-01 01:11:00|414.87|412.07|415.03|412.23|415.03|412.23|414.87|412.07|0
1643677870000|2022-02-01 01:11:10|414.87|412.07|414.96|412.16|414.96|412.16|414.87|412.07|0
1643677880000|2022-02-01 01:11:20|414.87|412.07|414.87|412.07|414.87|412.07|414.87|412.07|0
1643677890000|2022-02-01 01:11:30|414.72|411.92|414.8|412|414.8|412|414.72|411.92|0
1643677900000|2022-02-01 01:11:40|414.72|411.92|414.72|411.92|414.8|412|414.72|411.92|0
1643677910000|2022-02-01 01:11:50|414.8|412|414.96|412.16|414.96|412.16|414.8|412|0
1643677920000|2022-02-01 01:12:00|414.87|412.07|414.87|412.07|414.87|412.07|414.87|412.07|0
1643677930000|2022-02-01 01:12:10|415.03|412.23|415.03|412.23|415.03|412.23|415.03|412.23|0
1643677940000|2022-02-01 01:12:20|415.19|412.39|415.51|412.71|415.51|412.71|415.19|412.39|0
1643677950000|2022-02-01 01:12:30|415.35|412.55|415.35|412.55|415.35|412.55|415.35|412.55|0
1643677970000|2022-02-01 01:12:50|415.19|412.39|415.19|412.39|415.19|412.39|415.19|412.39|0
1643677980000|2022-02-01 01:13:00|415.03|412.23|414.8|412|415.03|412.23|414.8|412|0
1643677990000|2022-02-01 01:13:10|414.71|411.91|414.71|411.91|414.8|412|414.71|411.91|0
1643678000000|2022-02-01 01:13:20|414.8|412|414.71|411.91|414.87|412.07|414.71|411.91|0
1643678010000|2022-02-01 01:13:30|414.8|412|414.71|411.91|414.8|412|414.71|411.91|0
1643678030000|2022-02-01 01:13:50|414.56|411.76|414.56|411.76|414.56|411.76|414.56|411.76|0
1643678040000|2022-02-01 01:14:00|414.4|411.6|414.32|411.52|414.4|411.6|414.32|411.52|0
1643678050000|2022-02-01 01:14:10|414.4|411.6|414.4|411.6|414.48|411.68|414.4|411.6|0
1643678060000|2022-02-01 01:14:20|414.71|411.91|414.56|411.76|414.71|411.91|414.56|411.76|0
1643678070000|2022-02-01 01:14:30|414.71|411.91|414.71|411.91|414.71|411.91|414.71|411.91|0
1643678090000|2022-02-01 01:14:50|414.64|411.84|414.64|411.84|414.64|411.84|414.64|411.84|0
1643678100000|2022-02-01 01:15:00|414.71|411.91|414.71|411.91|414.71|411.91|414.71|411.91|0
1643678120000|2022-02-01 01:15:20|414.87|412.07|414.87|412.07|414.87|412.07|414.8|412|0
1643678130000|2022-02-01 01:15:30|414.8|412|414.56|411.76|414.8|412|414.56|411.76|0
1643678140000|2022-02-01 01:15:40|414.08|411.28|414.24|411.44|414.24|411.44|414.08|411.28|0
1643678150000|2022-02-01 01:15:50|414.4|411.6|414.32|411.52|414.4|411.6|414.32|411.52|0
1643678160000|2022-02-01 01:16:00|414.4|411.6|414.24|411.44|414.4|411.6|414.24|411.44|0
1643678170000|2022-02-01 01:16:10|414.4|411.6|414.4|411.6|414.4|411.6|414.4|411.6|0
1643678180000|2022-02-01 01:16:20|414.56|411.76|414.71|411.91|414.71|411.91|414.56|411.76|0
1643678200000|2022-02-01 01:16:40|414.56|411.76|414.56|411.76|414.56|411.76|414.56|411.76|0
1643678210000|2022-02-01 01:16:50|414.64|411.84|414.56|411.76|414.64|411.84|414.56|411.76|0
1643678220000|2022-02-01 01:17:00|414.64|411.84|414.55|411.75|414.64|411.84|414.55|411.75|0
1643678230000|2022-02-01 01:17:10|414.71|411.91|414.24|411.44|414.71|411.91|414.24|411.44|0
1643678240000|2022-02-01 01:17:20|414.4|411.6|414.71|411.91|414.71|411.91|414.4|411.6|0
1643678250000|2022-02-01 01:17:30|414.55|411.75|414.71|411.91|414.71|411.91|414.55|411.75|0
1643678260000|2022-02-01 01:17:40|414.8|412|414.55|411.75|414.8|412|414.55|411.75|0
1643678270000|2022-02-01 01:17:50|414.48|411.68|414.55|411.75|414.55|411.75|414.48|411.68|0
1643678280000|2022-02-01 01:18:00|414.71|411.91|414.71|411.91|414.71|411.91|414.64|411.84|0
1643678290000|2022-02-01 01:18:10|414.55|411.75|414.4|411.6|414.55|411.75|414.4|411.6|0
1643678300000|2022-02-01 01:18:20|414.24|411.44|414.24|411.44|414.24|411.44|414.24|411.44|0
1643678310000|2022-02-01 01:18:30|414.4|411.6|414.4|411.6|414.4|411.6|414.4|411.6|0
1643678320000|2022-02-01 01:18:40|414.48|411.68|414.55|411.75|414.55|411.75|414.48|411.68|0
1643678340000|2022-02-01 01:19:00|414.71|411.91|414.87|412.07|414.87|412.07|414.71|411.91|0
1643678350000|2022-02-01 01:19:10|414.71|411.91|414.87|412.07|414.87|412.07|414.71|411.91|0
1643678360000|2022-02-01 01:19:20|414.8|412|414.55|411.75|414.87|412.07|414.55|411.75|0
1643678370000|2022-02-01 01:19:30|414.48|411.68|414.48|411.68|414.48|411.68|414.48|411.68|0
1643678380000|2022-02-01 01:19:40|414.4|411.6|414.4|411.6|414.48|411.68|414.4|411.6|0
1643678390000|2022-02-01 01:19:50|414.48|411.68|414.4|411.6|414.55|411.75|414.4|411.6|0
1643678400000|2022-02-01 01:20:00|414.48|411.68|414.4|411.6|414.48|411.68|414.4|411.6|0
1643678410000|2022-02-01 01:20:10|414.55|411.75|414.4|411.6|414.55|411.75|414.24|411.44|0
1643678420000|2022-02-01 01:20:20|414.32|411.52|414.4|411.6|414.4|411.6|414.32|411.52|0
1643678440000|2022-02-01 01:20:40|414.55|411.75|414.64|411.84|414.64|411.84|414.55|411.75|0
1643678450000|2022-02-01 01:20:50|414.71|411.91|415.03|412.23|415.03|412.23|414.71|411.91|0
1643678460000|2022-02-01 01:21:00|415.11|412.31|415.03|412.23|415.11|412.31|414.95|412.15|0
1643678470000|2022-02-01 01:21:10|415.11|412.31|415.03|412.23|415.11|412.31|415.03|412.23|0
1643678490000|2022-02-01 01:21:30|415.19|412.39|415.35|412.55|415.35|412.55|415.19|412.39|0
1643678500000|2022-02-01 01:21:40|415.59|412.79|415.66|412.86|415.66|412.86|415.59|412.79|0
1643678510000|2022-02-01 01:21:50|415.98|413.18|415.9|413.1|416.14|413.34|415.9|413.1|0
1643678520000|2022-02-01 01:22:00|415.98|413.18|415.82|413.02|415.98|413.18|415.82|413.02|0
1643678530000|2022-02-01 01:22:10|415.66|412.86|415.66|412.86|415.66|412.86|415.66|412.86|0
1643678540000|2022-02-01 01:22:20|415.9|413.1|415.9|413.1|415.9|413.1|415.9|413.1|0
1643678550000|2022-02-01 01:22:30|415.82|413.02|415.66|412.86|415.82|413.02|415.66|412.86|0
1643678560000|2022-02-01 01:22:40|415.82|413.02|415.5|412.7|415.82|413.02|415.35|412.55|0
1643678570000|2022-02-01 01:22:50|415.59|412.79|415.66|412.86|415.66|412.86|415.59|412.79|0
1643678580000|2022-02-01 01:23:00|415.75|412.95|415.66|412.86|415.75|412.95|415.66|412.86|0
1643678590000|2022-02-01 01:23:10|416.3|413.5|416.14|413.34|416.3|413.5|415.98|413.18|0
1643678600000|2022-02-01 01:23:20|416.22|413.42|416.14|413.34|416.22|413.42|415.98|413.18|0
1643678610000|2022-02-01 01:23:30|416.22|413.42|416.3|413.5|416.3|413.5|416.14|413.34|0
1643678620000|2022-02-01 01:23:40|416.46|413.66|416.7|413.9|416.7|413.9|416.46|413.66|0
1643678630000|2022-02-01 01:23:50|416.77|413.97|416.46|413.66|416.77|413.97|416.46|413.66|0
1643678640000|2022-02-01 01:24:00|416.38|413.58|416.38|413.58|416.38|413.58|416.3|413.5|0
1643678650000|2022-02-01 01:24:10|416.46|413.66|416.54|413.74|416.62|413.82|416.46|413.66|0
1643678660000|2022-02-01 01:24:20|416.62|413.82|416.62|413.82|416.77|413.97|416.62|413.82|0
1643678670000|2022-02-01 01:24:30|416.3|413.5|416.38|413.58|416.46|413.66|416.3|413.5|0
1643678680000|2022-02-01 01:24:40|416.3|413.5|416.46|413.66|416.46|413.66|416.3|413.5|0
1643678690000|2022-02-01 01:24:50|416.54|413.74|416.3|413.5|416.54|413.74|416.3|413.5|0
1643678700000|2022-02-01 01:25:00|416.46|413.66|416.46|413.66|416.46|413.66|416.46|413.66|0
1643678710000|2022-02-01 01:25:10|416.62|413.82|416.77|413.97|416.77|413.97|416.62|413.82|0
1643678720000|2022-02-01 01:25:20|416.62|413.82|416.77|413.97|416.77|413.97|416.62|413.82|0
1643678730000|2022-02-01 01:25:30|416.62|413.82|416.77|413.97|416.77|413.97|416.62|413.82|0
1643678740000|2022-02-01 01:25:40|416.62|413.82|416.62|413.82|416.77|413.97|416.62|413.82|0
1643678750000|2022-02-01 01:25:50|416.61|413.81|416.77|413.97|416.77|413.97|416.61|413.81|0
1643678760000|2022-02-01 01:26:00|416.7|413.9|416.61|413.81|416.7|413.9|416.61|413.81|0
1643678770000|2022-02-01 01:26:10|416.46|413.66|416.46|413.66|416.46|413.66|416.46|413.66|0
1643678780000|2022-02-01 01:26:20|416.3|413.5|416.38|413.58|416.38|413.58|416.3|413.5|0
1643678790000|2022-02-01 01:26:30|416.46|413.66|416.38|413.58|416.46|413.66|416.38|413.58|0
1643678800000|2022-02-01 01:26:40|416.46|413.66|416.3|413.5|416.46|413.66|416.3|413.5|0
1643678810000|2022-02-01 01:26:50|416.38|413.58|416.46|413.66|416.46|413.66|416.3|413.5|0
1643678820000|2022-02-01 01:27:00|416.61|413.81|416.61|413.81|416.61|413.81|416.61|413.81|0
1643678830000|2022-02-01 01:27:10|416.77|413.97|417.73|414.93|417.73|414.93|416.77|413.97|0
1643678840000|2022-02-01 01:27:20|417.89|415.09|417.81|415.01|417.89|415.09|417.73|414.93|0
1643678850000|2022-02-01 01:27:30|417.89|415.09|417.73|414.93|417.89|415.09|417.73|414.93|0
1643678860000|2022-02-01 01:27:40|417.81|415.01|418.21|415.41|418.37|415.57|417.81|415.01|0
1643678870000|2022-02-01 01:27:50|418.05|415.25|418.21|415.41|418.21|415.41|418.05|415.25|0
1643678880000|2022-02-01 01:28:00|418.05|415.25|417.89|415.09|418.05|415.25|417.89|415.09|0
1643678890000|2022-02-01 01:28:10|418.05|415.25|418.05|415.25|418.05|415.25|418.05|415.25|0
1643678900000|2022-02-01 01:28:20|417.89|415.09|417.89|415.09|417.89|415.09|417.89|415.09|0
1643678910000|2022-02-01 01:28:30|417.73|414.93|417.57|414.77|417.73|414.93|417.57|414.77|0
1643678920000|2022-02-01 01:28:40|417.73|414.93|417.81|415.01|417.81|415.01|417.73|414.93|0
1643678930000|2022-02-01 01:28:50|417.73|414.93|417.57|414.77|417.73|414.93|417.57|414.77|0
1643678940000|2022-02-01 01:29:00|417.41|414.61|417.89|415.09|417.89|415.09|417.41|414.61|0
1643678960000|2022-02-01 01:29:20|417.57|414.77|417.41|414.61|417.57|414.77|417.41|414.61|0
1643678970000|2022-02-01 01:29:30|417.09|414.29|417.25|414.45|417.25|414.45|417.09|414.29|0
1643678980000|2022-02-01 01:29:40|417.17|414.37|417.09|414.29|417.17|414.37|417.09|414.29|0
1643679000000|2022-02-01 01:30:00|416.93|414.13|417.09|414.29|417.09|414.29|416.93|414.13|0
1643679010000|2022-02-01 01:30:10|417.17|414.37|416.93|414.13|417.17|414.37|416.93|414.13|0
1643679020000|2022-02-01 01:30:20|417.01|414.21|417.09|414.29|417.09|414.29|417.01|414.21|0
1643679030000|2022-02-01 01:30:30|417.01|414.21|416.93|414.13|417.09|414.29|416.93|414.13|0
1643679040000|2022-02-01 01:30:40|417.01|414.21|417.41|414.61|417.41|414.61|417.01|414.21|0
1643679050000|2022-02-01 01:30:50|417.57|414.77|417.41|414.61|417.57|414.77|417.41|414.61|0
1643679060000|2022-02-01 01:31:00|417.57|414.77|417.57|414.77|417.57|414.77|417.57|414.77|0
1643679070000|2022-02-01 01:31:10|417.73|414.93|418.29|415.49|418.29|415.49|417.73|414.93|0
1643679080000|2022-02-01 01:31:20|418.2|415.4|418.84|416.04|418.84|416.04|418.2|415.4|0
1643679090000|2022-02-01 01:31:30|418.52|415.72|418.36|415.56|418.68|415.88|418.36|415.56|0
1643679100000|2022-02-01 01:31:40|418.2|415.4|418.2|415.4|418.36|415.56|418.2|415.4|0
1643679110000|2022-02-01 01:31:50|418.36|415.56|418.29|415.49|418.36|415.56|418.29|415.49|0
1643679120000|2022-02-01 01:32:00|418.2|415.4|418.13|415.33|418.2|415.4|418.04|415.24|0
1643679130000|2022-02-01 01:32:10|418.04|415.24|417.65|414.85|418.13|415.33|417.65|414.85|0
1643679140000|2022-02-01 01:32:20|417.73|414.93|418.04|415.24|418.04|415.24|417.73|414.93|0
1643679150000|2022-02-01 01:32:30|417.89|415.09|417.73|414.93|417.89|415.09|417.73|414.93|0
1643679160000|2022-02-01 01:32:40|417.49|414.69|417.57|414.77|417.57|414.77|417.49|414.69|0
1643679170000|2022-02-01 01:32:50|417.65|414.85|417.57|414.77|417.65|414.85|417.57|414.77|0
1643679180000|2022-02-01 01:33:00|417.41|414.61|417.41|414.61|417.41|414.61|417.41|414.61|0
1643679190000|2022-02-01 01:33:10|417.25|414.45|417.41|414.61|417.49|414.69|417.25|414.45|0
1643679200000|2022-02-01 01:33:20|417.57|414.77|417.81|415.01|417.81|415.01|417.57|414.77|0
1643679210000|2022-02-01 01:33:30|417.65|414.85|417.81|415.01|417.81|415.01|417.65|414.85|0
1643679220000|2022-02-01 01:33:40|417.57|414.77|417.41|414.61|417.57|414.77|417.41|414.61|0
1643679230000|2022-02-01 01:33:50|417.49|414.69|417.25|414.45|417.49|414.69|417.25|414.45|0
1643679240000|2022-02-01 01:34:00|417.09|414.29|417.33|414.53|417.33|414.53|417.09|414.29|0
1643679250000|2022-02-01 01:34:10|417.09|414.29|417.17|414.37|417.17|414.37|417.09|414.29|0
1643679260000|2022-02-01 01:34:20|417.25|414.45|417.33|414.53|417.33|414.53|417.17|414.37|0
1643679270000|2022-02-01 01:34:30|417.41|414.61|417.41|414.61|417.41|414.61|417.41|414.61|0
1643679280000|2022-02-01 01:34:40|417.33|414.53|417.33|414.53|417.33|414.53|417.33|414.53|0
1643679290000|2022-02-01 01:34:50|417.09|414.29|417.17|414.37|417.17|414.37|417.09|414.29|0
1643679300000|2022-02-01 01:35:00|416.93|414.13|416.93|414.13|417.01|414.21|416.93|414.13|0
1643679310000|2022-02-01 01:35:10|417.09|414.29|417.09|414.29|417.09|414.29|417.01|414.21|0
1643679320000|2022-02-01 01:35:20|417.17|414.37|417.25|414.45|417.25|414.45|417.09|414.29|0
1643679330000|2022-02-01 01:35:30|417.09|414.29|417.25|414.45|417.25|414.45|417.09|414.29|0
1643679340000|2022-02-01 01:35:40|417.41|414.61|417.41|414.61|417.41|414.61|417.25|414.45|0
1643679350000|2022-02-01 01:35:50|417.25|414.45|417.25|414.45|417.25|414.45|417.25|414.45|0
1643679360000|2022-02-01 01:36:00|417.33|414.53|417.33|414.53|417.33|414.53|417.33|414.53|0
1643679370000|2022-02-01 01:36:10|417.09|414.29|417.09|414.29|417.09|414.29|417.09|414.29|0
1643679380000|2022-02-01 01:36:20|417.01|414.21|417.41|414.61|417.41|414.61|417.01|414.21|0
1643679390000|2022-02-01 01:36:30|416.93|414.13|416.93|414.13|416.93|414.13|416.93|414.13|0
1643679400000|2022-02-01 01:36:40|417.09|414.29|417.09|414.29|417.09|414.29|417.09|414.29|0
1643679410000|2022-02-01 01:36:50|416.93|414.13|417.25|414.45|417.25|414.45|416.93|414.13|0
1643679420000|2022-02-01 01:37:00|416.93|414.13|416.77|413.97|416.93|414.13|416.77|413.97|0
1643679430000|2022-02-01 01:37:10|417.01|414.21|417.09|414.29|417.09|414.29|416.93|414.13|0
1643679440000|2022-02-01 01:37:20|416.93|414.13|417.25|414.45|417.25|414.45|416.93|414.13|0
1643679450000|2022-02-01 01:37:30|417.41|414.61|417.25|414.45|417.41|414.61|417.25|414.45|0
1643679460000|2022-02-01 01:37:40|417.41|414.61|417.41|414.61|417.41|414.61|417.25|414.45|0
1643679470000|2022-02-01 01:37:50|417.33|414.53|417.41|414.61|417.41|414.61|417.25|414.45|0
1643679480000|2022-02-01 01:38:00|417.25|414.45|417.33|414.53|417.33|414.53|417.25|414.45|0
1643679490000|2022-02-01 01:38:10|417.25|414.45|417.09|414.29|417.25|414.45|417.09|414.29|0
1643679500000|2022-02-01 01:38:20|417.25|414.45|417.09|414.29|417.25|414.45|417.09|414.29|0
1643679520000|2022-02-01 01:38:40|416.93|414.13|417.17|414.37|417.25|414.45|416.93|414.13|0
1643679530000|2022-02-01 01:38:50|417.41|414.61|417.41|414.61|417.41|414.61|417.41|414.61|0
1643679540000|2022-02-01 01:39:00|417.56|414.76|417.56|414.76|417.56|414.76|417.56|414.76|0
1643679550000|2022-02-01 01:39:10|417.72|414.92|417.72|414.92|417.88|415.08|417.72|414.92|0
1643679560000|2022-02-01 01:39:20|417.56|414.76|417.41|414.61|417.56|414.76|417.41|414.61|0
1643679570000|2022-02-01 01:39:30|416.93|414.13|417.09|414.29|417.09|414.29|416.93|414.13|0
1643679580000|2022-02-01 01:39:40|417.01|414.21|417.17|414.37|417.17|414.37|417.01|414.21|0
1643679590000|2022-02-01 01:39:50|417.09|414.29|417.09|414.29|417.09|414.29|417.09|414.29|0
1643679600000|2022-02-01 01:40:00|417.33|414.53|417.09|414.29|417.33|414.53|417.09|414.29|0
1643679610000|2022-02-01 01:40:10|416.93|414.13|417.01|414.21|417.01|414.21|416.93|414.13|0
1643679620000|2022-02-01 01:40:20|416.93|414.13|416.93|414.13|417.09|414.29|416.93|414.13|0
1643679630000|2022-02-01 01:40:30|417.17|414.37|417.17|414.37|417.17|414.37|417.09|414.29|0
1643679640000|2022-02-01 01:40:40|417.09|414.29|417.09|414.29|417.09|414.29|417.09|414.29|0
1643679650000|2022-02-01 01:40:50|417.17|414.37|417.25|414.45|417.4|414.6|417.17|414.37|0
1643679660000|2022-02-01 01:41:00|417.09|414.29|416.93|414.13|417.09|414.29|416.93|414.13|0
1643679670000|2022-02-01 01:41:10|417.01|414.21|416.93|414.13|417.01|414.21|416.93|414.13|0
1643679680000|2022-02-01 01:41:20|416.77|413.97|416.77|413.97|416.77|413.97|416.77|413.97|0
1643679690000|2022-02-01 01:41:30|416.93|414.13|416.85|414.05|416.93|414.13|416.85|414.05|0
1643679700000|2022-02-01 01:41:40|416.93|414.13|416.93|414.13|416.93|414.13|416.93|414.13|0
1643679710000|2022-02-01 01:41:50|416.85|414.05|416.85|414.05|416.85|414.05|416.85|414.05|0
1643679720000|2022-02-01 01:42:00|416.77|413.97|417.72|414.92|417.72|414.92|416.77|413.97|0
1643679730000|2022-02-01 01:42:10|417.56|414.76|417.72|414.92|417.72|414.92|417.56|414.76|0
1643679740000|2022-02-01 01:42:20|417.56|414.76|417.72|414.92|417.72|414.92|417.56|414.76|0
1643679750000|2022-02-01 01:42:30|417.81|415.01|417.65|414.85|417.88|415.08|417.65|414.85|0
1643679760000|2022-02-01 01:42:40|417.56|414.76|417.72|414.92|417.72|414.92|417.56|414.76|0
1643679770000|2022-02-01 01:42:50|417.65|414.85|417.72|414.92|417.81|415.01|417.65|414.85|0
1643679780000|2022-02-01 01:43:00|417.81|415.01|417.56|414.76|417.88|415.08|417.56|414.76|0
1643679790000|2022-02-01 01:43:10|417.72|414.92|417.49|414.69|417.72|414.92|417.4|414.6|0
1643679800000|2022-02-01 01:43:20|418.04|415.24|418.04|415.24|418.04|415.24|417.88|415.08|0
1643679810000|2022-02-01 01:43:30|417.88|415.08|418.2|415.4|418.2|415.4|417.88|415.08|0
1643679820000|2022-02-01 01:43:40|418.04|415.24|418.12|415.32|418.12|415.32|417.96|415.16|0
1643679830000|2022-02-01 01:43:50|418.04|415.24|418.04|415.24|418.04|415.24|417.96|415.16|0
1643679840000|2022-02-01 01:44:00|417.96|415.16|418.04|415.24|418.04|415.24|417.88|415.08|0
1643679850000|2022-02-01 01:44:10|418.2|415.4|418.36|415.56|418.36|415.56|418.2|415.4|0
1643679860000|2022-02-01 01:44:20|418.28|415.48|418.28|415.48|418.52|415.72|418.2|415.4|0
1643679870000|2022-02-01 01:44:30|418.36|415.56|418.04|415.24|418.44|415.64|418.04|415.24|0
1643679880000|2022-02-01 01:44:40|417.88|415.08|418.36|415.56|418.36|415.56|417.88|415.08|0
1643679890000|2022-02-01 01:44:50|418.52|415.72|418.52|415.72|418.52|415.72|418.36|415.56|0
1643679900000|2022-02-01 01:45:00|418.36|415.56|418.04|415.24|418.36|415.56|418.04|415.24|0
1643679910000|2022-02-01 01:45:10|418.12|415.32|418.2|415.4|418.2|415.4|418.12|415.32|0
1643679920000|2022-02-01 01:45:20|418.04|415.24|418.12|415.32|418.12|415.32|418.04|415.24|0
1643679930000|2022-02-01 01:45:30|418.28|415.48|418.28|415.48|418.28|415.48|418.12|415.32|0
1643679940000|2022-02-01 01:45:40|418.2|415.4|418.2|415.4|418.36|415.56|418.2|415.4|0
1643679950000|2022-02-01 01:45:50|418.36|415.56|418.36|415.56|418.36|415.56|418.28|415.48|0
1643679960000|2022-02-01 01:46:00|418.52|415.72|418.68|415.88|418.68|415.88|418.52|415.72|0
1643679970000|2022-02-01 01:46:10|418.84|416.04|419.32|416.52|419.32|416.52|418.84|416.04|0
1643679980000|2022-02-01 01:46:20|419.4|416.6|419.63|416.83|419.63|416.83|419.32|416.52|0
1643679990000|2022-02-01 01:46:30|420.11|417.31|420.27|417.47|420.27|417.47|420.11|417.31|0
1643680000000|2022-02-01 01:46:40|420.43|417.63|420.75|417.95|420.75|417.95|420.43|417.63|0
1643680010000|2022-02-01 01:46:50|420.59|417.79|420.27|417.47|420.59|417.79|420.27|417.47|0
1643680020000|2022-02-01 01:47:00|420.11|417.31|419.95|417.15|420.11|417.31|419.95|417.15|0
1643680030000|2022-02-01 01:47:10|420.11|417.31|420.11|417.31|420.11|417.31|420.11|417.31|0
1643680040000|2022-02-01 01:47:20|420.27|417.47|420.11|417.31|420.43|417.63|420.11|417.31|0
1643680050000|2022-02-01 01:47:30|420.2|417.4|420.11|417.31|420.2|417.4|420.11|417.31|0
1643680060000|2022-02-01 01:47:40|419.95|417.15|419.63|416.83|419.95|417.15|419.63|416.83|0
1643680070000|2022-02-01 01:47:50|419.56|416.76|419.56|416.76|419.79|416.99|419.47|416.67|0
1643680080000|2022-02-01 01:48:00|419.47|416.67|419.47|416.67|419.56|416.76|419.47|416.67|0
1643680090000|2022-02-01 01:48:10|419.95|417.15|419.88|417.08|419.95|417.15|419.79|416.99|0
1643680100000|2022-02-01 01:48:20|419.95|417.15|419.56|416.76|419.95|417.15|419.56|416.76|0
1643680110000|2022-02-01 01:48:30|419.47|416.67|419.31|416.51|419.47|416.67|419.31|416.51|0
1643680120000|2022-02-01 01:48:40|419.15|416.35|419.4|416.6|419.4|416.6|419.15|416.35|0
1643680130000|2022-02-01 01:48:50|419.47|416.67|419.47|416.67|419.56|416.76|419.47|416.67|0
1643680140000|2022-02-01 01:49:00|419.63|416.83|419.47|416.67|419.63|416.83|419.47|416.67|0
1643680150000|2022-02-01 01:49:10|419.31|416.51|419.31|416.51|419.31|416.51|419.31|416.51|0
1643680160000|2022-02-01 01:49:20|419.47|416.67|419.63|416.83|419.63|416.83|419.4|416.6|0
1643680170000|2022-02-01 01:49:30|419.56|416.76|419.63|416.83|419.63|416.83|419.56|416.76|0
1643680180000|2022-02-01 01:49:40|419.47|416.67|419.56|416.76|419.63|416.83|419.47|416.67|0
1643680190000|2022-02-01 01:49:50|419.63|416.83|419.47|416.67|419.63|416.83|419.47|416.67|0
1643680200000|2022-02-01 01:50:00|419.63|416.83|419.63|416.83|419.63|416.83|419.47|416.67|0
1643680210000|2022-02-01 01:50:10|419.47|416.67|419.63|416.83|419.63|416.83|419.47|416.67|0
1643680220000|2022-02-01 01:50:20|420.59|417.79|420.59|417.79|420.67|417.87|420.59|417.79|0
1643680230000|2022-02-01 01:50:30|420.75|417.95|421.31|418.51|421.31|418.51|420.75|417.95|0
1643680240000|2022-02-01 01:50:40|421.07|418.27|421.07|418.27|421.15|418.35|421.07|418.27|0
1643680250000|2022-02-01 01:50:50|420.91|418.11|421.07|418.27|421.07|418.27|420.75|417.95|0
1643680260000|2022-02-01 01:51:00|420.91|418.11|421.47|418.67|421.47|418.67|420.91|418.11|0
1643680270000|2022-02-01 01:51:10|421.55|418.75|421.87|419.07|421.87|419.07|421.55|418.75|0
1643680280000|2022-02-01 01:51:20|421.39|418.59|421.39|418.59|421.39|418.59|421.39|418.59|0
1643680290000|2022-02-01 01:51:30|421.23|418.43|421.23|418.43|421.23|418.43|421.23|418.43|0
1643680300000|2022-02-01 01:51:40|421.39|418.59|421.23|418.43|421.39|418.59|421.23|418.43|0
1643680310000|2022-02-01 01:51:50|421.07|418.27|421.31|418.51|421.31|418.51|421.07|418.27|0
1643680320000|2022-02-01 01:52:00|421.39|418.59|421.55|418.75|421.55|418.75|421.39|418.59|0
1643680330000|2022-02-01 01:52:10|421.87|419.07|421.39|418.59|421.87|419.07|421.39|418.59|0
1643680340000|2022-02-01 01:52:20|421.31|418.51|421.71|418.91|421.71|418.91|421.23|418.43|0
1643680350000|2022-02-01 01:52:30|421.55|418.75|421.47|418.67|421.55|418.75|421.47|418.67|0
1643680360000|2022-02-01 01:52:40|421.39|418.59|421.39|418.59|421.55|418.75|421.39|418.59|0
1643680370000|2022-02-01 01:52:50|421.55|418.75|421.39|418.59|421.55|418.75|421.39|418.59|0
1643680380000|2022-02-01 01:53:00|421.71|418.91|421.63|418.83|421.71|418.91|421.63|418.83|0
1643680390000|2022-02-01 01:53:10|421.71|418.91|421.23|418.43|421.71|418.91|421.23|418.43|0
1643680400000|2022-02-01 01:53:20|421.15|418.35|420.83|418.03|421.15|418.35|420.83|418.03|0
1643680410000|2022-02-01 01:53:30|420.75|417.95|421.39|418.59|421.39|418.59|420.75|417.95|0
1643680420000|2022-02-01 01:53:40|421.47|418.67|421.39|418.59|421.47|418.67|421.23|418.43|0
1643680430000|2022-02-01 01:53:50|421.55|418.75|421.71|418.91|421.71|418.91|421.39|418.59|0
1643680440000|2022-02-01 01:54:00|421.63|418.83|421.71|418.91|421.71|418.91|421.63|418.83|0
1643680450000|2022-02-01 01:54:10|421.55|418.75|421.71|418.91|421.71|418.91|421.55|418.75|0
1643680460000|2022-02-01 01:54:20|422.03|419.23|422.19|419.39|422.19|419.39|422.03|419.23|0
1643680470000|2022-02-01 01:54:30|422.03|419.23|422.19|419.39|422.35|419.55|422.03|419.23|0
1643680480000|2022-02-01 01:54:40|422.35|419.55|422.35|419.55|422.35|419.55|422.35|419.55|0
1643680490000|2022-02-01 01:54:50|422.51|419.71|422.83|420.03|422.83|420.03|422.51|419.71|0
1643680500000|2022-02-01 01:55:00|422.99|420.19|422.99|420.19|422.99|420.19|422.83|420.03|0
1643680510000|2022-02-01 01:55:10|422.59|419.79|422.67|419.87|422.67|419.87|422.51|419.71|0
1643680520000|2022-02-01 01:55:20|422.83|420.03|422.99|420.19|422.99|420.19|422.83|420.03|0
1643680530000|2022-02-01 01:55:30|422.67|419.87|422.51|419.71|422.67|419.87|422.51|419.71|0
1643680540000|2022-02-01 01:55:40|422.67|419.87|422.51|419.71|422.67|419.87|422.51|419.71|0
1643680550000|2022-02-01 01:55:50|422.35|419.55|422.51|419.71|422.51|419.71|422.35|419.55|0
1643680560000|2022-02-01 01:56:00|421.95|419.15|422.19|419.39|422.19|419.39|421.95|419.15|0
1643680570000|2022-02-01 01:56:10|422.51|419.71|422.11|419.31|422.51|419.71|422.11|419.31|0
1643680580000|2022-02-01 01:56:20|422.19|419.39|422.35|419.55|422.35|419.55|422.19|419.39|0
1643680590000|2022-02-01 01:56:30|421.95|419.15|422.03|419.23|422.03|419.23|421.95|419.15|0
1643680600000|2022-02-01 01:56:40|422.19|419.39|422.27|419.47|422.51|419.71|422.19|419.39|0
1643680610000|2022-02-01 01:56:50|422.19|419.39|422.99|420.19|422.99|420.19|422.19|419.39|0
1643680620000|2022-02-01 01:57:00|422.83|420.03|422.83|420.03|422.83|420.03|422.67|419.87|0
1643680630000|2022-02-01 01:57:10|422.99|420.19|422.83|420.03|422.99|420.19|422.83|420.03|0
1643680640000|2022-02-01 01:57:20|422.67|419.87|422.83|420.03|422.99|420.19|422.67|419.87|0
1643680650000|2022-02-01 01:57:30|422.67|419.87|422.67|419.87|422.67|419.87|422.59|419.79|0
1643680660000|2022-02-01 01:57:40|422.51|419.71|422.03|419.23|422.51|419.71|422.03|419.23|0
1643680670000|2022-02-01 01:57:50|421.87|419.07|421.87|419.07|421.87|419.07|421.71|418.91|0
1643680680000|2022-02-01 01:58:00|421.71|418.91|421.71|418.91|421.71|418.91|421.71|418.91|0
1643680690000|2022-02-01 01:58:10|421.79|418.99|422.19|419.39|422.19|419.39|421.71|418.91|0
1643680700000|2022-02-01 01:58:20|422.11|419.31|422.03|419.23|422.11|419.31|421.87|419.07|0
1643680710000|2022-02-01 01:58:30|422.19|419.39|422.03|419.23|422.19|419.39|422.03|419.23|0
1643680720000|2022-02-01 01:58:40|421.95|419.15|421.87|419.07|422.03|419.23|421.87|419.07|0
1643680730000|2022-02-01 01:58:50|422.03|419.23|422.19|419.39|422.19|419.39|422.03|419.23|0
1643680740000|2022-02-01 01:59:00|422.35|419.55|422.19|419.39|422.35|419.55|422.19|419.39|0
1643680750000|2022-02-01 01:59:10|422.03|419.23|422.35|419.55|422.35|419.55|422.03|419.23|0
1643680760000|2022-02-01 01:59:20|422.27|419.47|422.19|419.39|422.27|419.47|422.19|419.39|0
1643680770000|2022-02-01 01:59:30|422.35|419.55|422.51|419.71|422.51|419.71|422.35|419.55|0
1643680790000|2022-02-01 01:59:50|422.35|419.55|421.87|419.07|422.35|419.55|421.87|419.07|0
1643680800000|2022-02-01 02:00:00|422.03|419.23|421.55|418.75|422.03|419.23|421.55|418.75|0
1643680810000|2022-02-01 02:00:10|421.71|418.91|421.71|418.91|421.71|418.91|421.71|418.91|0
1643680820000|2022-02-01 02:00:20|421.55|418.75|421.71|418.91|421.71|418.91|421.55|418.75|0
1643680830000|2022-02-01 02:00:30|421.55|418.75|421.63|418.83|421.71|418.91|421.55|418.75|0
1643680840000|2022-02-01 02:00:40|421.55|418.75|422.03|419.23|422.03|419.23|421.55|418.75|0
1643680850000|2022-02-01 02:00:50|422.19|419.39|421.87|419.07|422.35|419.55|421.87|419.07|0
1643680860000|2022-02-01 02:01:00|421.95|419.15|422.03|419.23|422.03|419.23|421.95|419.15|0
1643680870000|2022-02-01 02:01:10|421.95|419.15|421.95|419.15|421.95|419.15|421.95|419.15|0
1643680880000|2022-02-01 02:01:20|421.79|418.99|421.71|418.91|421.87|419.07|421.71|418.91|0
1643680890000|2022-02-01 02:01:30|421.55|418.75|421.55|418.75|421.55|418.75|421.55|418.75|0
1643680900000|2022-02-01 02:01:40|421.47|418.67|421.55|418.75|421.55|418.75|421.39|418.59|0
1643680910000|2022-02-01 02:01:50|421.47|418.67|421.31|418.51|421.47|418.67|421.31|418.51|0
1643680920000|2022-02-01 02:02:00|421.23|418.43|421.31|418.51|421.31|418.51|421.23|418.43|0
1643680930000|2022-02-01 02:02:10|421.23|418.43|421.15|418.35|421.31|418.51|421.15|418.35|0
1643680940000|2022-02-01 02:02:20|421.23|418.43|421.15|418.35|421.23|418.43|421.07|418.27|0
1643680950000|2022-02-01 02:02:30|421.23|418.43|421.23|418.43|421.23|418.43|421.23|418.43|0
1643680960000|2022-02-01 02:02:40|421.15|418.35|420.99|418.19|421.15|418.35|420.91|418.11|0
1643680970000|2022-02-01 02:02:50|420.91|418.11|421.07|418.27|421.23|418.43|420.91|418.11|0
1643680980000|2022-02-01 02:03:00|421.23|418.43|421.07|418.27|421.23|418.43|421.07|418.27|0
1643680990000|2022-02-01 02:03:10|420.91|418.11|421.07|418.27|421.07|418.27|420.91|418.11|0
1643681000000|2022-02-01 02:03:20|421.23|418.43|421.39|418.59|421.47|418.67|421.23|418.43|0
1643681010000|2022-02-01 02:03:30|421.47|418.67|421.39|418.59|421.47|418.67|421.39|418.59|0
1643681020000|2022-02-01 02:03:40|421.71|418.91|421.71|418.91|421.71|418.91|421.71|418.91|0
1643681030000|2022-02-01 02:03:50|421.55|418.75|421.55|418.75|421.71|418.91|421.55|418.75|0
1643681040000|2022-02-01 02:04:00|421.39|418.59|421.47|418.67|421.55|418.75|421.39|418.59|0
1643681050000|2022-02-01 02:04:10|421.55|418.75|421.63|418.83|421.63|418.83|421.55|418.75|0
1643681060000|2022-02-01 02:04:20|421.55|418.75|421.55|418.75|421.55|418.75|421.55|418.75|0
1643681070000|2022-02-01 02:04:30|421.71|418.91|421.95|419.15|421.95|419.15|421.71|418.91|0
1643681080000|2022-02-01 02:04:40|422.03|419.23|422.03|419.23|422.03|419.23|421.95|419.15|0
1643681090000|2022-02-01 02:04:50|422.19|419.39|422.19|419.39|422.19|419.39|422.19|419.39|0
1643681100000|2022-02-01 02:05:00|422.03|419.23|422.03|419.23|422.03|419.23|421.87|419.07|0
1643681110000|2022-02-01 02:05:10|422.11|419.31|422.11|419.31|422.19|419.39|422.11|419.31|0
1643681120000|2022-02-01 02:05:20|421.87|419.07|421.95|419.15|422.03|419.23|421.87|419.07|0
1643681130000|2022-02-01 02:05:30|422.03|419.23|422.11|419.31|422.11|419.31|422.03|419.23|0
1643681140000|2022-02-01 02:05:40|422.19|419.39|422.19|419.39|422.19|419.39|422.03|419.23|0
1643681150000|2022-02-01 02:05:50|422.75|419.95|422.67|419.87|422.99|420.19|422.67|419.87|0
1643681160000|2022-02-01 02:06:00|422.75|419.95|422.83|420.03|422.83|420.03|422.75|419.95|0
1643681170000|2022-02-01 02:06:10|422.67|419.87|422.83|420.03|422.83|420.03|422.67|419.87|0
1643681180000|2022-02-01 02:06:20|422.75|419.95|422.67|419.87|422.75|419.95|422.67|419.87|0
1643681200000|2022-02-01 02:06:40|422.51|419.71|423.31|420.51|423.31|420.51|422.51|419.71|0
1643681210000|2022-02-01 02:06:50|423.47|420.67|423.31|420.51|423.47|420.67|423.15|420.35|0
1643681220000|2022-02-01 02:07:00|423.15|420.35|422.99|420.19|423.15|420.35|422.99|420.19|0
1643681230000|2022-02-01 02:07:10|422.83|420.03|423.31|420.51|423.31|420.51|422.83|420.03|0
1643681240000|2022-02-01 02:07:20|423.47|420.67|423.15|420.35|423.47|420.67|423.15|420.35|0
1643681250000|2022-02-01 02:07:30|423.31|420.51|423.07|420.27|423.31|420.51|423.07|420.27|0
1643681260000|2022-02-01 02:07:40|423.15|420.35|422.99|420.19|423.15|420.35|422.99|420.19|0
1643681270000|2022-02-01 02:07:50|423.15|420.35|422.99|420.19|423.15|420.35|422.99|420.19|0
1643681280000|2022-02-01 02:08:00|422.83|420.03|422.91|420.11|422.91|420.11|422.83|420.03|0
1643681290000|2022-02-01 02:08:10|422.83|420.03|422.67|419.87|422.83|420.03|422.67|419.87|0
1643681300000|2022-02-01 02:08:20|422.83|420.03|422.75|419.95|422.99|420.19|422.75|419.95|0
1643681310000|2022-02-01 02:08:30|422.67|419.87|422.59|419.79|422.67|419.87|422.59|419.79|0
1643681320000|2022-02-01 02:08:40|422.51|419.71|422.83|420.03|422.83|420.03|422.51|419.71|0
1643681330000|2022-02-01 02:08:50|422.67|419.87|422.67|419.87|422.83|420.03|422.67|419.87|0
1643681350000|2022-02-01 02:09:10|422.83|420.03|422.83|420.03|422.83|420.03|422.83|420.03|0
1643681360000|2022-02-01 02:09:20|422.67|419.87|422.67|419.87|422.67|419.87|422.67|419.87|0
1643681370000|2022-02-01 02:09:30|422.59|419.79|422.59|419.79|422.67|419.87|422.51|419.71|0
1643681380000|2022-02-01 02:09:40|422.67|419.87|422.35|419.55|422.67|419.87|422.19|419.39|0
1643681400000|2022-02-01 02:10:00|422.43|419.63|422.51|419.71|422.51|419.71|422.43|419.63|0
1643681410000|2022-02-01 02:10:10|422.35|419.55|422.19|419.39|422.35|419.55|422.19|419.39|0
1643681420000|2022-02-01 02:10:20|422.02|419.22|421.86|419.06|422.02|419.22|421.86|419.06|0
1643681430000|2022-02-01 02:10:30|421.79|418.99|421.7|418.9|421.79|418.99|421.7|418.9|0
1643681440000|2022-02-01 02:10:40|421.63|418.83|421.54|418.74|421.7|418.9|421.54|418.74|0
1643681450000|2022-02-01 02:10:50|421.7|418.9|421.7|418.9|421.7|418.9|421.63|418.83|0
1643681460000|2022-02-01 02:11:00|421.63|418.83|421.86|419.06|421.86|419.06|421.63|418.83|0
1643681470000|2022-02-01 02:11:10|422.02|419.22|421.86|419.06|422.02|419.22|421.79|418.99|0
1643681480000|2022-02-01 02:11:20|421.7|418.9|421.54|418.74|421.7|418.9|421.54|418.74|0
1643681490000|2022-02-01 02:11:30|421.7|418.9|421.54|418.74|421.7|418.9|421.54|418.74|0
1643681500000|2022-02-01 02:11:40|421.38|418.58|421.38|418.58|421.38|418.58|421.38|418.58|0
1643681510000|2022-02-01 02:11:50|421.31|418.51|421.38|418.58|421.38|418.58|421.31|418.51|0
1643681520000|2022-02-01 02:12:00|421.22|418.42|421.22|418.42|421.22|418.42|421.06|418.26|0
1643681530000|2022-02-01 02:12:10|421.06|418.26|421.06|418.26|421.06|418.26|421.06|418.26|0
1643681540000|2022-02-01 02:12:20|421.22|418.42|421.06|418.26|421.22|418.42|421.06|418.26|0
1643681550000|2022-02-01 02:12:30|421.22|418.42|421.22|418.42|421.22|418.42|421.06|418.26|0
1643681560000|2022-02-01 02:12:40|421.15|418.35|421.22|418.42|421.22|418.42|421.06|418.26|0
1643681570000|2022-02-01 02:12:50|421.15|418.35|421.38|418.58|421.38|418.58|421.15|418.35|0
1643681580000|2022-02-01 02:13:00|421.22|418.42|421.22|418.42|421.22|418.42|421.15|418.35|0
1643681590000|2022-02-01 02:13:10|421.38|418.58|421.38|418.58|421.38|418.58|421.38|418.58|0
1643681600000|2022-02-01 02:13:20|421.22|418.42|421.22|418.42|421.38|418.58|421.22|418.42|0
1643681610000|2022-02-01 02:13:30|421.38|418.58|421.38|418.58|421.38|418.58|421.38|418.58|0
1643681620000|2022-02-01 02:13:40|421.54|418.74|421.54|418.74|421.54|418.74|421.54|418.74|0
1643681640000|2022-02-01 02:14:00|421.31|418.51|421.31|418.51|421.31|418.51|421.31|418.51|0
1643681650000|2022-02-01 02:14:10|421.38|418.58|421.06|418.26|421.38|418.58|421.06|418.26|0
1643681660000|2022-02-01 02:14:20|421.22|418.42|421.22|418.42|421.22|418.42|421.22|418.42|0
1643681670000|2022-02-01 02:14:30|421.06|418.26|421.06|418.26|421.22|418.42|421.06|418.26|0
1643681690000|2022-02-01 02:14:50|421.22|418.42|421.06|418.26|421.22|418.42|421.06|418.26|0
1643681700000|2022-02-01 02:15:00|421.22|418.42|421.06|418.26|421.22|418.42|421.06|418.26|0
1643681710000|2022-02-01 02:15:10|420.9|418.1|420.9|418.1|420.9|418.1|420.9|418.1|0
1643681720000|2022-02-01 02:15:20|420.83|418.03|420.1|417.3|420.83|418.03|419.78|416.98|0
1643681730000|2022-02-01 02:15:30|419.94|417.14|419.94|417.14|420.1|417.3|419.94|417.14|0
1643681740000|2022-02-01 02:15:40|420.1|417.3|420.03|417.23|420.1|417.3|420.03|417.23|0
1643681750000|2022-02-01 02:15:50|419.94|417.14|419.94|417.14|420.03|417.23|419.94|417.14|0
1643681760000|2022-02-01 02:16:00|420.1|417.3|420.1|417.3|420.26|417.46|420.1|417.3|0
1643681770000|2022-02-01 02:16:10|420.19|417.39|420.1|417.3|420.26|417.46|420.1|417.3|0
1643681780000|2022-02-01 02:16:20|419.94|417.14|419.94|417.14|419.94|417.14|419.94|417.14|0
1643681790000|2022-02-01 02:16:30|420.42|417.62|420.74|417.94|420.74|417.94|420.42|417.62|0
1643681800000|2022-02-01 02:16:40|420.83|418.03|420.83|418.03|420.83|418.03|420.83|418.03|0
1643681810000|2022-02-01 02:16:50|420.74|417.94|420.9|418.1|420.9|418.1|420.74|417.94|0
1643681830000|2022-02-01 02:17:10|420.74|417.94|420.74|417.94|420.74|417.94|420.58|417.78|0
1643681840000|2022-02-01 02:17:20|420.67|417.87|420.74|417.94|420.74|417.94|420.67|417.87|0
1643681850000|2022-02-01 02:17:30|420.67|417.87|420.58|417.78|420.67|417.87|420.51|417.71|0
1643681860000|2022-02-01 02:17:40|420.51|417.71|420.51|417.71|420.51|417.71|420.42|417.62|0
1643681870000|2022-02-01 02:17:50|420.26|417.46|420.26|417.46|420.26|417.46|420.26|417.46|0
1643681880000|2022-02-01 02:18:00|420.58|417.78|420.42|417.62|420.58|417.78|420.42|417.62|0
1643681890000|2022-02-01 02:18:10|420.35|417.55|420.35|417.55|420.35|417.55|420.35|417.55|0
1643681900000|2022-02-01 02:18:20|420.26|417.46|420.42|417.62|420.42|417.62|420.26|417.46|0
1643681910000|2022-02-01 02:18:30|420.34|417.54|420.34|417.54|420.42|417.62|420.34|417.54|0
1643681920000|2022-02-01 02:18:40|420.42|417.62|420.42|417.62|420.42|417.62|420.42|417.62|0
1643681930000|2022-02-01 02:18:50|420.34|417.54|420.34|417.54|420.34|417.54|420.34|417.54|0
1643681940000|2022-02-01 02:19:00|420.26|417.46|420.18|417.38|420.26|417.46|420.1|417.3|0
1643681950000|2022-02-01 02:19:10|420.1|417.3|420.1|417.3|420.26|417.46|420.1|417.3|0
1643681960000|2022-02-01 02:19:20|420.18|417.38|420.26|417.46|420.26|417.46|420.1|417.3|0
1643681970000|2022-02-01 02:19:30|420.42|417.62|420.26|417.46|420.42|417.62|420.26|417.46|0
1643681990000|2022-02-01 02:19:50|420.34|417.54|420.42|417.62|420.42|417.62|420.34|417.54|0
1643682000000|2022-02-01 02:20:00|420.58|417.78|420.5|417.7|420.58|417.78|420.5|417.7|0
1643682010000|2022-02-01 02:20:10|420.58|417.78|420.58|417.78|420.58|417.78|420.5|417.7|0
1643682020000|2022-02-01 02:20:20|420.5|417.7|420.58|417.78|420.58|417.78|420.5|417.7|0
1643682030000|2022-02-01 02:20:30|420.74|417.94|420.74|417.94|420.74|417.94|420.74|417.94|0
1643682040000|2022-02-01 02:20:40|420.9|418.1|421.06|418.26|421.06|418.26|420.9|418.1|0
1643682050000|2022-02-01 02:20:50|420.9|418.1|420.74|417.94|420.98|418.18|420.74|417.94|0
1643682080000|2022-02-01 02:21:20|420.42|417.62|420.58|417.78|420.58|417.78|420.42|417.62|0
1643682090000|2022-02-01 02:21:30|420.66|417.86|420.58|417.78|420.66|417.86|420.5|417.7|0
1643682100000|2022-02-01 02:21:40|420.66|417.86|420.66|417.86|420.74|417.94|420.66|417.86|0
1643682110000|2022-02-01 02:21:50|420.74|417.94|420.74|417.94|420.74|417.94|420.74|417.94|0
1643682120000|2022-02-01 02:22:00|420.9|418.1|420.74|417.94|420.9|418.1|420.74|417.94|0
1643682130000|2022-02-01 02:22:10|420.66|417.86|420.74|417.94|420.74|417.94|420.66|417.86|0
1643682140000|2022-02-01 02:22:20|420.58|417.78|420.58|417.78|420.58|417.78|420.58|417.78|0
1643682150000|2022-02-01 02:22:30|420.42|417.62|420.58|417.78|420.58|417.78|420.42|417.62|0
1643682160000|2022-02-01 02:22:40|420.74|417.94|420.9|418.1|420.9|418.1|420.74|417.94|0
1643682170000|2022-02-01 02:22:50|420.82|418.02|420.9|418.1|420.9|418.1|420.82|418.02|0
1643682180000|2022-02-01 02:23:00|420.74|417.94|420.74|417.94|420.74|417.94|420.74|417.94|0
1643682190000|2022-02-01 02:23:10|420.66|417.86|420.66|417.86|420.66|417.86|420.66|417.86|0
1643682200000|2022-02-01 02:23:20|420.74|417.94|420.58|417.78|420.74|417.94|420.58|417.78|0
1643682210000|2022-02-01 02:23:30|420.42|417.62|420.42|417.62|420.42|417.62|420.42|417.62|0
1643682220000|2022-02-01 02:23:40|420.26|417.46|420.26|417.46|420.26|417.46|420.26|417.46|0
1643682230000|2022-02-01 02:23:50|420.1|417.3|420.1|417.3|420.1|417.3|420.1|417.3|0
1643682240000|2022-02-01 02:24:00|420.26|417.46|420.18|417.38|420.26|417.46|420.18|417.38|0
1643682250000|2022-02-01 02:24:10|420.1|417.3|420.18|417.38|420.26|417.46|420.1|417.3|0
1643682260000|2022-02-01 02:24:20|420.26|417.46|420.42|417.62|420.42|417.62|420.26|417.46|0
1643682280000|2022-02-01 02:24:40|420.18|417.38|420.26|417.46|420.26|417.46|420.18|417.38|0
1643682290000|2022-02-01 02:24:50|420.1|417.3|420.1|417.3|420.1|417.3|420.1|417.3|0
1643682300000|2022-02-01 02:25:00|420.02|417.22|420.02|417.22|420.02|417.22|420.02|417.22|0
1643682310000|2022-02-01 02:25:10|420.1|417.3|420.1|417.3|420.1|417.3|420.1|417.3|0
1643682340000|2022-02-01 02:25:40|420.02|417.22|420.1|417.3|420.1|417.3|420.02|417.22|0
1643682350000|2022-02-01 02:25:50|419.94|417.14|419.94|417.14|419.94|417.14|419.94|417.14|0
1643682360000|2022-02-01 02:26:00|419.78|416.98|419.78|416.98|419.78|416.98|419.78|416.98|0
1643682370000|2022-02-01 02:26:10|419.46|416.66|419.3|416.5|419.46|416.66|419.3|416.5|0
1643682380000|2022-02-01 02:26:20|419.46|416.66|419.62|416.82|419.62|416.82|419.46|416.66|0
1643682390000|2022-02-01 02:26:30|419.46|416.66|419.46|416.66|419.46|416.66|419.46|416.66|0
1643682430000|2022-02-01 02:27:10|419.38|416.58|419.62|416.82|419.62|416.82|419.38|416.58|0
1643682440000|2022-02-01 02:27:20|419.78|416.98|419.78|416.98|419.78|416.98|419.78|416.98|0
1643682450000|2022-02-01 02:27:30|419.46|416.66|419.46|416.66|419.46|416.66|419.46|416.66|0
1643682460000|2022-02-01 02:27:40|419.3|416.5|419.22|416.42|419.3|416.5|419.22|416.42|0
1643682470000|2022-02-01 02:27:50|419.3|416.5|419.46|416.66|419.46|416.66|419.3|416.5|0
1643682480000|2022-02-01 02:28:00|419.62|416.82|419.62|416.82|419.62|416.82|419.54|416.74|0
1643682490000|2022-02-01 02:28:10|419.54|416.74|419.62|416.82|419.62|416.82|419.54|416.74|0
1643682500000|2022-02-01 02:28:20|419.78|416.98|419.78|416.98|419.78|416.98|419.78|416.98|0
1643682520000|2022-02-01 02:28:40|419.94|417.14|419.94|417.14|419.94|417.14|419.94|417.14|0
1643682550000|2022-02-01 02:29:10|420.1|417.3|420.1|417.3|420.1|417.3|420.1|417.3|0
1643682560000|2022-02-01 02:29:20|419.78|416.98|419.78|416.98|419.78|416.98|419.78|416.98|0
1643682580000|2022-02-01 02:29:40|419.94|417.14|419.94|417.14|419.94|417.14|419.94|417.14|0
1643682600000|2022-02-01 02:30:00|420.1|417.3|420.1|417.3|420.1|417.3|419.78|416.98|0
1643682610000|2022-02-01 02:30:10|419.94|417.14|420.1|417.3|420.1|417.3|419.94|417.14|0
1643682620000|2022-02-01 02:30:20|420.26|417.46|420.26|417.46|420.26|417.46|420.26|417.46|0
1643682630000|2022-02-01 02:30:30|420.1|417.3|420.1|417.3|420.1|417.3|420.1|417.3|0
1643682640000|2022-02-01 02:30:40|420.26|417.46|420.26|417.46|420.26|417.46|420.26|417.46|0
1643682660000|2022-02-01 02:31:00|420.42|417.62|420.42|417.62|420.42|417.62|420.42|417.62|0
1643682680000|2022-02-01 02:31:20|420.26|417.46|420.26|417.46|420.26|417.46|420.26|417.46|0
1643682690000|2022-02-01 02:31:30|420.42|417.62|420.5|417.7|420.5|417.7|420.42|417.62|0
1643682700000|2022-02-01 02:31:40|420.74|417.94|420.82|418.02|420.9|418.1|420.74|417.94|0
1643682710000|2022-02-01 02:31:50|420.9|418.1|420.82|418.02|420.9|418.1|420.82|418.02|0
1643682720000|2022-02-01 02:32:00|420.9|418.1|420.74|417.94|420.9|418.1|420.74|417.94|0
1643682730000|2022-02-01 02:32:10|420.58|417.78|420.58|417.78|420.58|417.78|420.58|417.78|0
1643682740000|2022-02-01 02:32:20|420.74|417.94|420.9|418.1|420.9|418.1|420.74|417.94|0
1643682750000|2022-02-01 02:32:30|421.06|418.26|420.98|418.18|421.22|418.42|420.98|418.18|0
1643682760000|2022-02-01 02:32:40|420.9|418.1|421.06|418.26|421.06|418.26|420.9|418.1|0
1643682770000|2022-02-01 02:32:50|421.22|418.42|421.06|418.26|421.22|418.42|421.06|418.26|0
1643682780000|2022-02-01 02:33:00|420.9|418.1|420.9|418.1|420.9|418.1|420.9|418.1|0
1643682790000|2022-02-01 02:33:10|421.06|418.26|421.06|418.26|421.06|418.26|421.06|418.26|0
1643682800000|2022-02-01 02:33:20|421.22|418.42|421.22|418.42|421.22|418.42|421.22|418.42|0
1643682810000|2022-02-01 02:33:30|421.14|418.34|421.14|418.34|421.14|418.34|421.14|418.34|0
1643682820000|2022-02-01 02:33:40|421.06|418.26|420.9|418.1|421.06|418.26|420.9|418.1|0
1643682830000|2022-02-01 02:33:50|421.06|418.26|421.06|418.26|421.06|418.26|421.06|418.26|0
1643682840000|2022-02-01 02:34:00|420.98|418.18|420.98|418.18|420.98|418.18|420.98|418.18|0
1643682850000|2022-02-01 02:34:10|420.9|418.1|420.9|418.1|420.9|418.1|420.9|418.1|0
1643682860000|2022-02-01 02:34:20|420.74|417.94|420.74|417.94|420.74|417.94|420.58|417.78|0
1643682870000|2022-02-01 02:34:30|420.66|417.86|420.74|417.94|420.74|417.94|420.66|417.86|0
1643682900000|2022-02-01 02:35:00|420.9|418.1|420.9|418.1|420.9|418.1|420.9|418.1|0
1643682910000|2022-02-01 02:35:10|420.82|418.02|420.9|418.1|420.9|418.1|420.74|417.94|0
1643682920000|2022-02-01 02:35:20|421.06|418.26|421.06|418.26|421.06|418.26|421.06|418.26|0
1643682930000|2022-02-01 02:35:30|421.22|418.42|421.06|418.26|421.22|418.42|421.06|418.26|0
1643682940000|2022-02-01 02:35:40|421.14|418.34|421.22|418.42|421.22|418.42|421.06|418.26|0
1643682960000|2022-02-01 02:36:00|421.38|418.58|421.38|418.58|421.38|418.58|421.38|418.58|0
1643682970000|2022-02-01 02:36:10|421.3|418.5|421.46|418.66|421.46|418.66|421.3|418.5|0
1643682980000|2022-02-01 02:36:20|421.54|418.74|421.54|418.74|421.54|418.74|421.54|418.74|0
1643682990000|2022-02-01 02:36:30|421.62|418.82|421.86|419.06|421.86|419.06|421.62|418.82|0
1643683000000|2022-02-01 02:36:40|422.02|419.22|422.02|419.22|422.02|419.22|421.86|419.06|0
1643683010000|2022-02-01 02:36:50|422.18|419.38|422.26|419.46|422.34|419.54|422.18|419.38|0
1643683020000|2022-02-01 02:37:00|422.18|419.38|421.37|418.57|422.18|419.38|421.37|418.57|0
1643683040000|2022-02-01 02:37:20|421.21|418.41|421.21|418.41|421.21|418.41|421.21|418.41|0
1643683060000|2022-02-01 02:37:40|421.37|418.57|421.21|418.41|421.37|418.57|421.21|418.41|0
1643683070000|2022-02-01 02:37:50|421.05|418.25|421.14|418.34|421.14|418.34|420.89|418.09|0
1643683080000|2022-02-01 02:38:00|421.05|418.25|421.05|418.25|421.05|418.25|421.05|418.25|0
1643683090000|2022-02-01 02:38:10|420.89|418.09|421.05|418.25|421.05|418.25|420.89|418.09|0
1643683100000|2022-02-01 02:38:20|420.98|418.18|420.98|418.18|421.05|418.25|420.98|418.18|0
1643683110000|2022-02-01 02:38:30|420.89|418.09|420.98|418.18|420.98|418.18|420.89|418.09|0
1643683120000|2022-02-01 02:38:40|420.89|418.09|420.89|418.09|421.05|418.25|420.89|418.09|0
1643683130000|2022-02-01 02:38:50|421.05|418.25|421.05|418.25|421.05|418.25|421.05|418.25|0
1643683140000|2022-02-01 02:39:00|420.89|418.09|420.89|418.09|420.89|418.09|420.89|418.09|0
1643683150000|2022-02-01 02:39:10|420.73|417.93|420.09|417.29|420.73|417.93|420.09|417.29|0
1643683160000|2022-02-01 02:39:20|420.25|417.45|419.78|416.98|420.25|417.45|419.78|416.98|0
1643683170000|2022-02-01 02:39:30|419.62|416.82|419.3|416.5|419.62|416.82|419.3|416.5|0
1643683180000|2022-02-01 02:39:40|419.22|416.42|419.3|416.5|419.46|416.66|419.22|416.42|0
1643683190000|2022-02-01 02:39:50|419.38|416.58|419.38|416.58|419.46|416.66|419.38|416.58|0
1643683200000|2022-02-01 02:40:00|419.46|416.66|419.62|416.82|419.62|416.82|419.46|416.66|0
1643683210000|2022-02-01 02:40:10|419.54|416.74|419.46|416.66|419.54|416.74|419.46|416.66|0
1643683220000|2022-02-01 02:40:20|419.3|416.5|419.3|416.5|419.3|416.5|419.3|416.5|0
1643683230000|2022-02-01 02:40:30|419.54|416.74|419.46|416.66|419.54|416.74|419.38|416.58|0
1643683250000|2022-02-01 02:40:50|419.61|416.81|419.77|416.97|419.77|416.97|419.61|416.81|0
1643683260000|2022-02-01 02:41:00|420.09|417.29|419.93|417.13|420.09|417.29|419.93|417.13|0
1643683270000|2022-02-01 02:41:10|420.09|417.29|420.18|417.38|420.18|417.38|420.09|417.29|0
1643683280000|2022-02-01 02:41:20|420.25|417.45|420.09|417.29|420.25|417.45|419.93|417.13|0
1643683290000|2022-02-01 02:41:30|420.25|417.45|420.09|417.29|420.25|417.45|420.09|417.29|0
1643683310000|2022-02-01 02:41:50|420.25|417.45|420.25|417.45|420.25|417.45|420.25|417.45|0
1643683320000|2022-02-01 02:42:00|420.09|417.29|420.09|417.29|420.09|417.29|419.93|417.13|0
1643683330000|2022-02-01 02:42:10|420.18|417.38|420.18|417.38|420.18|417.38|420.18|417.38|0
1643683340000|2022-02-01 02:42:20|420.25|417.45|420.18|417.38|420.25|417.45|420.18|417.38|0
1643683350000|2022-02-01 02:42:30|420.25|417.45|420.25|417.45|420.25|417.45|420.25|417.45|0
1643683360000|2022-02-01 02:42:40|420.41|417.61|420.41|417.61|420.41|417.61|420.41|417.61|0
1643683370000|2022-02-01 02:42:50|420.25|417.45|420.41|417.61|420.41|417.61|420.25|417.45|0
1643683400000|2022-02-01 02:43:20|420.57|417.77|420.66|417.86|420.66|417.86|420.57|417.77|0
1643683410000|2022-02-01 02:43:30|420.57|417.77|420.57|417.77|420.57|417.77|420.57|417.77|0
1643683420000|2022-02-01 02:43:40|420.66|417.86|420.57|417.77|420.66|417.86|420.57|417.77|0
1643683430000|2022-02-01 02:43:50|420.73|417.93|420.82|418.02|420.89|418.09|420.73|417.93|0
1643683440000|2022-02-01 02:44:00|420.89|418.09|420.57|417.77|420.89|418.09|420.57|417.77|0
1643683450000|2022-02-01 02:44:10|420.25|417.45|420.25|417.45|420.25|417.45|420.25|417.45|0
1643683460000|2022-02-01 02:44:20|420.09|417.29|420.09|417.29|420.09|417.29|420.09|417.29|0
1643683470000|2022-02-01 02:44:30|420.41|417.61|420.18|417.38|420.41|417.61|420.18|417.38|0
1643683480000|2022-02-01 02:44:40|420.25|417.45|420.41|417.61|420.41|417.61|420.25|417.45|0
1643683490000|2022-02-01 02:44:50|420.25|417.45|420.18|417.38|420.25|417.45|420.18|417.38|0
1643683500000|2022-02-01 02:45:00|420.41|417.61|420.34|417.54|420.41|417.61|420.34|417.54|0
1643683510000|2022-02-01 02:45:10|420.41|417.61|420.41|417.61|420.41|417.61|420.41|417.61|0
1643683540000|2022-02-01 02:45:40|420.57|417.77|420.41|417.61|420.57|417.77|420.41|417.61|0
1643683550000|2022-02-01 02:45:50|420.34|417.54|420.41|417.61|420.41|417.61|420.34|417.54|0
1643683560000|2022-02-01 02:46:00|420.57|417.77|420.41|417.61|420.73|417.93|420.41|417.61|0
1643683570000|2022-02-01 02:46:10|420.34|417.54|420.25|417.45|420.34|417.54|420.25|417.45|0
1643683580000|2022-02-01 02:46:20|420.73|417.93|420.81|418.01|420.81|418.01|420.73|417.93|0
1643683590000|2022-02-01 02:46:30|420.73|417.93|420.73|417.93|420.73|417.93|420.73|417.93|0
1643683600000|2022-02-01 02:46:40|420.65|417.85|420.57|417.77|420.65|417.85|420.57|417.77|0
1643683610000|2022-02-01 02:46:50|420.49|417.69|420.57|417.77|420.57|417.77|420.49|417.69|0
1643683620000|2022-02-01 02:47:00|420.65|417.85|420.89|418.09|420.89|418.09|420.65|417.85|0
1643683630000|2022-02-01 02:47:10|420.73|417.93|420.89|418.09|420.89|418.09|420.73|417.93|0
1643683640000|2022-02-01 02:47:20|420.97|418.17|420.97|418.17|420.97|418.17|420.89|418.09|0
1643683650000|2022-02-01 02:47:30|420.89|418.09|420.73|417.93|420.89|418.09|420.73|417.93|0
1643683660000|2022-02-01 02:47:40|420.65|417.85|420.65|417.85|420.65|417.85|420.65|417.85|0
1643683670000|2022-02-01 02:47:50|420.57|417.77|420.57|417.77|420.57|417.77|420.57|417.77|0
1643683680000|2022-02-01 02:48:00|420.49|417.69|420.09|417.29|420.49|417.69|420.01|417.21|0
1643683690000|2022-02-01 02:48:10|419.93|417.13|419.93|417.13|419.93|417.13|419.85|417.05|0
1643683700000|2022-02-01 02:48:20|419.77|416.97|419.77|416.97|419.77|416.97|419.77|416.97|0
1643683710000|2022-02-01 02:48:30|419.61|416.81|419.77|416.97|419.77|416.97|419.61|416.81|0
1643683720000|2022-02-01 02:48:40|419.7|416.9|419.93|417.13|419.93|417.13|419.7|416.9|0
1643683730000|2022-02-01 02:48:50|419.77|416.97|419.93|417.13|419.93|417.13|419.77|416.97|0
1643683740000|2022-02-01 02:49:00|420.25|417.45|420.09|417.29|420.25|417.45|420.09|417.29|0
1643683750000|2022-02-01 02:49:10|419.93|417.13|419.77|416.97|419.93|417.13|419.77|416.97|0
1643683760000|2022-02-01 02:49:20|419.93|417.13|419.93|417.13|419.93|417.13|419.93|417.13|0
1643683780000|2022-02-01 02:49:40|420.09|417.29|419.85|417.05|420.09|417.29|419.85|417.05|0
1643683790000|2022-02-01 02:49:50|419.69|416.89|419.61|416.81|419.69|416.89|419.61|416.81|0
1643683800000|2022-02-01 02:50:00|419.77|416.97|419.93|417.13|419.93|417.13|419.77|416.97|0
1643683810000|2022-02-01 02:50:10|419.85|417.05|420.09|417.29|420.09|417.29|419.85|417.05|0
1643683820000|2022-02-01 02:50:20|419.93|417.13|420.09|417.29|420.09|417.29|419.93|417.13|0
1643683830000|2022-02-01 02:50:30|420.25|417.45|420.57|417.77|420.57|417.77|420.25|417.45|0
1643683840000|2022-02-01 02:50:40|420.33|417.53|420.33|417.53|420.33|417.53|420.33|417.53|0
1643683850000|2022-02-01 02:50:50|420.25|417.45|420.09|417.29|420.25|417.45|420.09|417.29|0
1643683860000|2022-02-01 02:51:00|419.93|417.13|420.09|417.29|420.09|417.29|419.93|417.13|0
1643683870000|2022-02-01 02:51:10|419.93|417.13|420.09|417.29|420.09|417.29|419.93|417.13|0
1643683880000|2022-02-01 02:51:20|420.17|417.37|420.25|417.45|420.25|417.45|420.17|417.37|0
1643683890000|2022-02-01 02:51:30|420.41|417.61|420.41|417.61|420.41|417.61|420.41|417.61|0
1643683900000|2022-02-01 02:51:40|420.49|417.69|420.49|417.69|420.57|417.77|420.25|417.45|0
1643683910000|2022-02-01 02:51:50|420.57|417.77|420.81|418.01|420.81|418.01|420.49|417.69|0
1643683920000|2022-02-01 02:52:00|420.73|417.93|420.73|417.93|420.73|417.93|420.73|417.93|0
1643683930000|2022-02-01 02:52:10|420.89|418.09|421.05|418.25|421.05|418.25|420.89|418.09|0
1643683940000|2022-02-01 02:52:20|421.13|418.33|420.89|418.09|421.13|418.33|420.89|418.09|0
1643683950000|2022-02-01 02:52:30|421.05|418.25|421.05|418.25|421.05|418.25|421.05|418.25|0
1643683960000|2022-02-01 02:52:40|420.97|418.17|420.89|418.09|420.97|418.17|420.89|418.09|0
1643683970000|2022-02-01 02:52:50|420.97|418.17|421.21|418.41|421.21|418.41|420.97|418.17|0
1643683980000|2022-02-01 02:53:00|419.77|416.97|419.93|417.13|419.93|417.13|419.77|416.97|0
1643683990000|2022-02-01 02:53:10|419.77|416.97|420.25|417.45|420.25|417.45|419.77|416.97|0
1643684000000|2022-02-01 02:53:20|420.33|417.53|419.93|417.13|420.33|417.53|419.93|417.13|0
1643684010000|2022-02-01 02:53:30|420.01|417.21|420.09|417.29|420.09|417.29|420.01|417.21|0
1643684020000|2022-02-01 02:53:40|420.17|417.37|420.17|417.37|420.25|417.45|420.17|417.37|0
1643684030000|2022-02-01 02:53:50|420.25|417.45|420.25|417.45|420.25|417.45|420.17|417.37|0
1643684040000|2022-02-01 02:54:00|420.33|417.53|420.41|417.61|420.41|417.61|420.33|417.53|0
1643684050000|2022-02-01 02:54:10|420.33|417.53|420.41|417.61|420.41|417.61|420.33|417.53|0
1643684060000|2022-02-01 02:54:20|420.73|417.93|420.97|418.17|420.97|418.17|420.73|417.93|0
1643684070000|2022-02-01 02:54:30|420.89|418.09|421.05|418.25|421.05|418.25|420.89|418.09|0
1643684080000|2022-02-01 02:54:40|420.97|418.17|421.13|418.33|421.13|418.33|420.97|418.17|0
1643684090000|2022-02-01 02:54:50|421.05|418.25|421.05|418.25|421.05|418.25|421.05|418.25|0
1643684120000|2022-02-01 02:55:20|421.21|418.41|421.21|418.41|421.21|418.41|421.21|418.41|0
1643684130000|2022-02-01 02:55:30|421.37|418.57|421.37|418.57|421.37|418.57|421.37|418.57|0
1643684140000|2022-02-01 02:55:40|421.29|418.49|421.21|418.41|421.29|418.49|421.21|418.41|0
1643684150000|2022-02-01 02:55:50|421.05|418.25|421.05|418.25|421.13|418.33|421.05|418.25|0
1643684160000|2022-02-01 02:56:00|420.89|418.09|420.89|418.09|420.89|418.09|420.89|418.09|0
1643684170000|2022-02-01 02:56:10|421.05|418.25|421.05|418.25|421.05|418.25|421.05|418.25|0
1643684180000|2022-02-01 02:56:20|420.89|418.09|420.89|418.09|420.89|418.09|420.89|418.09|0
1643684190000|2022-02-01 02:56:30|420.73|417.93|420.65|417.85|420.73|417.93|420.57|417.77|0
1643684200000|2022-02-01 02:56:40|420.73|417.93|420.57|417.77|420.73|417.93|420.57|417.77|0
1643684210000|2022-02-01 02:56:50|420.73|417.93|420.57|417.77|420.73|417.93|420.57|417.77|0
1643684220000|2022-02-01 02:57:00|420.65|417.85|420.57|417.77|420.73|417.93|420.57|417.77|0
1643684230000|2022-02-01 02:57:10|420.73|417.93|420.57|417.77|420.73|417.93|420.57|417.77|0
1643684240000|2022-02-01 02:57:20|420.73|417.93|420.73|417.93|420.73|417.93|420.73|417.93|0
1643684250000|2022-02-01 02:57:30|420.89|418.09|421.05|418.25|421.05|418.25|420.89|418.09|0
1643684260000|2022-02-01 02:57:40|421.21|418.41|421.21|418.41|421.21|418.41|421.21|418.41|0
1643684270000|2022-02-01 02:57:50|420.89|418.09|421.05|418.25|421.05|418.25|420.89|418.09|0
1643684280000|2022-02-01 02:58:00|420.97|418.17|421.05|418.25|421.05|418.25|420.89|418.09|0
1643684290000|2022-02-01 02:58:10|421.13|418.33|420.73|417.93|421.21|418.41|420.73|417.93|0
1643684310000|2022-02-01 02:58:30|420.89|418.09|420.57|417.77|420.89|418.09|420.57|417.77|0
1643684320000|2022-02-01 02:58:40|420.65|417.85|420.65|417.85|420.65|417.85|420.65|417.85|0
1643684330000|2022-02-01 02:58:50|420.73|417.93|420.73|417.93|420.73|417.93|420.73|417.93|0
1643684340000|2022-02-01 02:59:00|420.65|417.85|420.65|417.85|420.73|417.93|420.65|417.85|0
1643684350000|2022-02-01 02:59:10|420.73|417.93|420.73|417.93|420.73|417.93|420.73|417.93|0
1643684390000|2022-02-01 02:59:50|420.41|417.61|420.41|417.61|420.41|417.61|420.41|417.61|0
1643684400000|2022-02-01 03:00:00|420.25|417.45|420.25|417.45|420.25|417.45|420.25|417.45|0
1643684410000|2022-02-01 03:00:10|420.09|417.29|420.25|417.45|420.25|417.45|420.09|417.29|0
1643684420000|2022-02-01 03:00:20|420.09|417.29|420.25|417.45|420.25|417.45|420.09|417.29|0
1643684430000|2022-02-01 03:00:30|420.41|417.61|420.41|417.61|420.41|417.61|420.41|417.61|0
1643684440000|2022-02-01 03:00:40|420.49|417.69|420.57|417.77|420.57|417.77|420.49|417.69|0
1643684450000|2022-02-01 03:00:50|420.41|417.61|420.41|417.61|420.41|417.61|420.41|417.61|0
1643684460000|2022-02-01 03:01:00|420.57|417.77|420.57|417.77|420.57|417.77|420.57|417.77|0
1643684470000|2022-02-01 03:01:10|420.49|417.69|420.41|417.61|420.49|417.69|420.41|417.61|0
1643684480000|2022-02-01 03:01:20|420.25|417.45|420.25|417.45|420.25|417.45|420.25|417.45|0
1643684500000|2022-02-01 03:01:40|420.41|417.61|420.41|417.61|420.41|417.61|420.41|417.61|0
1643684520000|2022-02-01 03:02:00|420.49|417.69|420.57|417.77|420.57|417.77|420.49|417.69|0
1643684530000|2022-02-01 03:02:10|420.41|417.61|420.57|417.77|420.57|417.77|420.41|417.61|0
1643684540000|2022-02-01 03:02:20|420.73|417.93|420.73|417.93|420.73|417.93|420.73|417.93|0
1643684550000|2022-02-01 03:02:30|420.65|417.85|420.65|417.85|420.65|417.85|420.65|417.85|0
1643684560000|2022-02-01 03:02:40|420.73|417.93|420.73|417.93|420.73|417.93|420.73|417.93|0
1643684580000|2022-02-01 03:03:00|420.89|418.09|421.21|418.41|421.21|418.41|420.89|418.09|0
1643684600000|2022-02-01 03:03:20|421.05|418.25|421.21|418.41|421.21|418.41|421.05|418.25|0
1643684620000|2022-02-01 03:03:40|421.13|418.33|421.13|418.33|421.21|418.41|421.05|418.25|0
1643684630000|2022-02-01 03:03:50|421.05|418.25|421.05|418.25|421.05|418.25|421.05|418.25|0
1643684650000|2022-02-01 03:04:10|421.04|418.24|421.04|418.24|421.04|418.24|421.04|418.24|0
1643684690000|2022-02-01 03:04:50|420.88|418.08|420.88|418.08|420.88|418.08|420.88|418.08|0
1643684700000|2022-02-01 03:05:00|420.81|418.01|420.81|418.01|420.81|418.01|420.81|418.01|0
1643684710000|2022-02-01 03:05:10|420.88|418.08|420.88|418.08|420.88|418.08|420.88|418.08|0
1643684720000|2022-02-01 03:05:20|420.97|418.17|421.04|418.24|421.04|418.24|420.88|418.08|0
1643684730000|2022-02-01 03:05:30|420.88|418.08|420.88|418.08|420.88|418.08|420.88|418.08|0
1643684740000|2022-02-01 03:05:40|420.72|417.92|420.72|417.92|420.72|417.92|420.72|417.92|0
1643684750000|2022-02-01 03:05:50|420.49|417.69|420.24|417.44|420.49|417.69|420.24|417.44|0
1643684760000|2022-02-01 03:06:00|420.09|417.29|420.24|417.44|420.24|417.44|420.09|417.29|0
1643684780000|2022-02-01 03:06:20|420.33|417.53|420.4|417.6|420.4|417.6|420.33|417.53|0
1643684790000|2022-02-01 03:06:30|420.08|417.28|420.01|417.21|420.08|417.28|420.01|417.21|0
1643684800000|2022-02-01 03:06:40|420.08|417.28|420.08|417.28|420.08|417.28|419.93|417.13|0
1643684810000|2022-02-01 03:06:50|420.17|417.37|420.08|417.28|420.17|417.37|420.08|417.28|0
1643684830000|2022-02-01 03:07:10|420.24|417.44|420.49|417.69|420.49|417.69|420.24|417.44|0
1643684840000|2022-02-01 03:07:20|420.4|417.6|420.4|417.6|420.4|417.6|420.4|417.6|0
1643684860000|2022-02-01 03:07:40|420.33|417.53|420.4|417.6|420.4|417.6|420.33|417.53|0
1643684880000|2022-02-01 03:08:00|420.24|417.44|420.24|417.44|420.24|417.44|420.24|417.44|0
1643684890000|2022-02-01 03:08:10|420.33|417.53|420.4|417.6|420.4|417.6|420.33|417.53|0
1643684900000|2022-02-01 03:08:20|420.33|417.53|420.33|417.53|420.33|417.53|420.33|417.53|0
1643684910000|2022-02-01 03:08:30|420.4|417.6|420.24|417.44|420.4|417.6|420.24|417.44|0
1643684920000|2022-02-01 03:08:40|420.17|417.37|420.17|417.37|420.17|417.37|420.17|417.37|0
1643684930000|2022-02-01 03:08:50|420.24|417.44|420.24|417.44|420.24|417.44|420.24|417.44|0
1643684940000|2022-02-01 03:09:00|420.17|417.37|420.24|417.44|420.24|417.44|420.17|417.37|0
1643684950000|2022-02-01 03:09:10|420.08|417.28|420.24|417.44|420.24|417.44|420.08|417.28|0
1643684960000|2022-02-01 03:09:20|420.17|417.37|420.08|417.28|420.17|417.37|420.08|417.28|0
1643684980000|2022-02-01 03:09:40|420.56|417.76|420.56|417.76|420.56|417.76|420.56|417.76|0
1643684990000|2022-02-01 03:09:50|420.72|417.92|420.88|418.08|420.88|418.08|420.72|417.92|0
1643685000000|2022-02-01 03:10:00|420.72|417.92|420.88|418.08|420.88|418.08|420.72|417.92|0
1643685010000|2022-02-01 03:10:10|420.81|418.01|420.72|417.92|420.81|418.01|420.72|417.92|0
1643685020000|2022-02-01 03:10:20|420.81|418.01|420.88|418.08|420.88|418.08|420.81|418.01|0
1643685060000|2022-02-01 03:11:00|420.97|418.17|421.04|418.24|421.04|418.24|420.97|418.17|0
1643685070000|2022-02-01 03:11:10|421.2|418.4|421.04|418.24|421.2|418.4|421.04|418.24|0
1643685080000|2022-02-01 03:11:20|421.13|418.33|420.72|417.92|421.13|418.33|420.72|417.92|0
1643685090000|2022-02-01 03:11:30|420.88|418.08|420.88|418.08|420.97|418.17|420.88|418.08|0
1643685100000|2022-02-01 03:11:40|420.81|418.01|420.81|418.01|420.81|418.01|420.81|418.01|0
1643685110000|2022-02-01 03:11:50|420.88|418.08|420.72|417.92|420.88|418.08|420.72|417.92|0
1643685120000|2022-02-01 03:12:00|420.81|418.01|420.72|417.92|420.81|418.01|420.72|417.92|0
1643685130000|2022-02-01 03:12:10|420.81|418.01|420.88|418.08|420.88|418.08|420.81|418.01|0
1643685140000|2022-02-01 03:12:20|420.72|417.92|420.72|417.92|420.72|417.92|420.72|417.92|0
1643685150000|2022-02-01 03:12:30|420.56|417.76|420.4|417.6|420.56|417.76|420.4|417.6|0
1643685160000|2022-02-01 03:12:40|420.24|417.44|420.24|417.44|420.24|417.44|420.24|417.44|0
1643685170000|2022-02-01 03:12:50|420.4|417.6|420.4|417.6|420.4|417.6|420.4|417.6|0
1643685180000|2022-02-01 03:13:00|420.33|417.53|420.17|417.37|420.33|417.53|420.17|417.37|0
1643685190000|2022-02-01 03:13:10|420.08|417.28|420.4|417.6|420.4|417.6|420.08|417.28|0
1643685200000|2022-02-01 03:13:20|420.24|417.44|420.24|417.44|420.24|417.44|420.24|417.44|0
1643685210000|2022-02-01 03:13:30|420.4|417.6|420.49|417.69|420.49|417.69|420.4|417.6|0
1643685220000|2022-02-01 03:13:40|420.4|417.6|420.4|417.6|420.4|417.6|420.4|417.6|0
1643685230000|2022-02-01 03:13:50|420.24|417.44|420.24|417.44|420.24|417.44|420.24|417.44|0
1643685240000|2022-02-01 03:14:00|420.4|417.6|420.33|417.53|420.4|417.6|420.33|417.53|0
1643685250000|2022-02-01 03:14:10|420.4|417.6|420.32|417.52|420.4|417.6|420.32|417.52|0
1643685260000|2022-02-01 03:14:20|420.4|417.6|420.24|417.44|420.4|417.6|420.24|417.44|0
1643685270000|2022-02-01 03:14:30|420.56|417.76|420.4|417.6|420.56|417.76|420.4|417.6|0
1643685280000|2022-02-01 03:14:40|420.56|417.76|420.56|417.76|420.56|417.76|420.48|417.68|0
1643685300000|2022-02-01 03:15:00|420.4|417.6|420.24|417.44|420.4|417.6|420.24|417.44|0
1643685310000|2022-02-01 03:15:10|420.16|417.36|420.08|417.28|420.16|417.36|420.08|417.28|0
1643685330000|2022-02-01 03:15:30|420.24|417.44|420.24|417.44|420.24|417.44|420.24|417.44|0
1643685340000|2022-02-01 03:15:40|420.16|417.36|420.24|417.44|420.24|417.44|420.16|417.36|0
1643685360000|2022-02-01 03:16:00|420.16|417.36|420.32|417.52|420.32|417.52|420.16|417.36|0
1643685370000|2022-02-01 03:16:10|420.4|417.6|420.08|417.28|420.4|417.6|420.08|417.28|0
1643685390000|2022-02-01 03:16:30|420.16|417.36|420.24|417.44|420.24|417.44|420.08|417.28|0
1643685400000|2022-02-01 03:16:40|420.4|417.6|420.4|417.6|420.4|417.6|420.4|417.6|0
1643685410000|2022-02-01 03:16:50|420.48|417.68|420.48|417.68|420.48|417.68|420.48|417.68|0
1643685420000|2022-02-01 03:17:00|420.4|417.6|420.56|417.76|420.56|417.76|420.4|417.6|0
1643685430000|2022-02-01 03:17:10|420.4|417.6|420.72|417.92|420.72|417.92|420.4|417.6|0
1643685440000|2022-02-01 03:17:20|420.56|417.76|420.56|417.76|420.56|417.76|420.56|417.76|0
1643685450000|2022-02-01 03:17:30|420.4|417.6|420.24|417.44|420.4|417.6|420.08|417.28|0
1643685470000|2022-02-01 03:17:50|420.32|417.52|420.08|417.28|420.4|417.6|420.08|417.28|0
1643685490000|2022-02-01 03:18:10|419.92|417.12|419.92|417.12|419.92|417.12|419.92|417.12|0
1643685500000|2022-02-01 03:18:20|420|417.2|420|417.2|420|417.2|420|417.2|0
1643685510000|2022-02-01 03:18:30|419.92|417.12|419.92|417.12|419.92|417.12|419.76|416.96|0
1643685530000|2022-02-01 03:18:50|419.76|416.96|419.76|416.96|419.76|416.96|419.76|416.96|0
1643685550000|2022-02-01 03:19:10|419.92|417.12|419.84|417.04|419.92|417.12|419.84|417.04|0
1643685560000|2022-02-01 03:19:20|419.92|417.12|419.76|416.96|419.92|417.12|419.76|416.96|0
1643685570000|2022-02-01 03:19:30|419.92|417.12|419.84|417.04|419.92|417.12|419.76|416.96|0
1643685580000|2022-02-01 03:19:40|419.76|416.96|419.76|416.96|419.76|416.96|419.76|416.96|0
1643685630000|2022-02-01 03:20:30|418.64|415.84|418.64|415.84|418.64|415.84|418.64|415.84|0
1643685640000|2022-02-01 03:20:40|417.37|414.57|418.8|416|418.8|416|417.37|414.57|0
1643685650000|2022-02-01 03:20:50|418.48|415.68|418.48|415.68|418.48|415.68|418.32|415.52|0
1643685660000|2022-02-01 03:21:00|418.16|415.36|417.37|414.57|418.16|415.36|417.37|414.57|0
1643685670000|2022-02-01 03:21:10|417.45|414.65|417.21|414.41|417.45|414.65|417.21|414.41|0
1643685680000|2022-02-01 03:21:20|417.53|414.73|417.53|414.73|417.53|414.73|417.37|414.57|0
1643685690000|2022-02-01 03:21:30|417.61|414.81|417.69|414.89|417.85|415.05|417.61|414.81|0
1643685700000|2022-02-01 03:21:40|417.37|414.57|417.37|414.57|417.53|414.73|417.37|414.57|0
1643685710000|2022-02-01 03:21:50|417.53|414.73|417.21|414.41|417.53|414.73|417.21|414.41|0
1643685720000|2022-02-01 03:22:00|417.05|414.25|417.21|414.41|417.21|414.41|417.05|414.25|0
1643685730000|2022-02-01 03:22:10|417.05|414.25|417.05|414.25|417.29|414.49|417.05|414.25|0
1643685740000|2022-02-01 03:22:20|417.21|414.41|416.81|414.01|417.45|414.65|416.81|414.01|0
1643685750000|2022-02-01 03:22:30|416.89|414.09|417.05|414.25|417.05|414.25|416.89|414.09|0
1643685760000|2022-02-01 03:22:40|416.97|414.17|416.73|413.93|417.05|414.25|416.73|413.93|0
1643685770000|2022-02-01 03:22:50|416.66|413.86|416.57|413.77|416.66|413.86|416.57|413.77|0
1643685780000|2022-02-01 03:23:00|416.81|414.01|416.89|414.09|416.89|414.09|416.73|413.93|0
1643685790000|2022-02-01 03:23:10|416.57|413.77|416.57|413.77|416.57|413.77|416.57|413.77|0
1643685800000|2022-02-01 03:23:20|416.73|413.93|416.66|413.86|416.73|413.93|416.66|413.86|0
1643685810000|2022-02-01 03:23:30|416.73|413.93|416.89|414.09|416.89|414.09|416.73|413.93|0
1643685820000|2022-02-01 03:23:40|416.73|413.93|416.81|414.01|416.89|414.09|416.73|413.93|0
1643685830000|2022-02-01 03:23:50|416.73|413.93|416.73|413.93|416.73|413.93|416.73|413.93|0
1643685840000|2022-02-01 03:24:00|416.57|413.77|416.57|413.77|416.73|413.93|416.57|413.77|0
1643685850000|2022-02-01 03:24:10|416.73|413.93|416.73|413.93|416.73|413.93|416.73|413.93|0
1643685860000|2022-02-01 03:24:20|416.66|413.86|416.73|413.93|416.73|413.93|416.65|413.85|0
1643685870000|2022-02-01 03:24:30|416.89|414.09|416.89|414.09|416.89|414.09|416.89|414.09|0
1643685880000|2022-02-01 03:24:40|416.73|413.93|416.65|413.85|416.73|413.93|416.65|413.85|0
1643685890000|2022-02-01 03:24:50|416.73|413.93|416.89|414.09|416.89|414.09|416.73|413.93|0
1643685900000|2022-02-01 03:25:00|417.05|414.25|416.89|414.09|417.05|414.25|416.89|414.09|0
1643685910000|2022-02-01 03:25:10|417.05|414.25|416.89|414.09|417.05|414.25|416.89|414.09|0
1643685920000|2022-02-01 03:25:20|416.97|414.17|417.05|414.25|417.05|414.25|416.97|414.17|0
1643685930000|2022-02-01 03:25:30|417.13|414.33|417.05|414.25|417.13|414.33|417.05|414.25|0
1643685940000|2022-02-01 03:25:40|416.89|414.09|416.89|414.09|416.89|414.09|416.89|414.09|0
1643685950000|2022-02-01 03:25:50|416.73|413.93|416.89|414.09|416.89|414.09|416.73|413.93|0
1643685960000|2022-02-01 03:26:00|416.97|414.17|416.97|414.17|416.97|414.17|416.89|414.09|0
1643685970000|2022-02-01 03:26:10|417.05|414.25|416.97|414.17|417.05|414.25|416.97|414.17|0
1643685980000|2022-02-01 03:26:20|416.89|414.09|416.57|413.77|416.89|414.09|416.57|413.77|0
1643686000000|2022-02-01 03:26:40|416.73|413.93|416.65|413.85|416.73|413.93|416.65|413.85|0
1643686010000|2022-02-01 03:26:50|416.73|413.93|416.73|413.93|416.73|413.93|416.65|413.85|0
1643686020000|2022-02-01 03:27:00|416.57|413.77|416.57|413.77|416.57|413.77|416.57|413.77|0
1643686030000|2022-02-01 03:27:10|416.65|413.85|416.57|413.77|416.65|413.85|416.57|413.77|0
1643686040000|2022-02-01 03:27:20|416.65|413.85|416.89|414.09|416.89|414.09|416.65|413.85|0
1643686050000|2022-02-01 03:27:30|417.05|414.25|416.97|414.17|417.05|414.25|416.97|414.17|0
1643686060000|2022-02-01 03:27:40|416.89|414.09|416.81|414.01|416.89|414.09|416.81|414.01|0
1643686070000|2022-02-01 03:27:50|416.73|413.93|416.89|414.09|416.89|414.09|416.73|413.93|0
1643686080000|2022-02-01 03:28:00|416.73|413.93|416.25|413.45|416.73|413.93|416.25|413.45|0
1643686090000|2022-02-01 03:28:10|415.94|413.14|417.05|414.25|417.05|414.25|415.94|413.14|0
1643686100000|2022-02-01 03:28:20|417.13|414.33|417.37|414.57|417.37|414.57|417.13|414.33|0
1643686110000|2022-02-01 03:28:30|417.53|414.73|417.37|414.57|417.53|414.73|417.37|414.57|0
1643686120000|2022-02-01 03:28:40|417.05|414.25|417.21|414.41|417.21|414.41|417.05|414.25|0
1643686130000|2022-02-01 03:28:50|417.37|414.57|418|415.2|418|415.2|417.37|414.57|0
1643686140000|2022-02-01 03:29:00|417.93|415.13|418.64|415.84|418.64|415.84|417.93|415.13|0
1643686150000|2022-02-01 03:29:10|418.48|415.68|418.64|415.84|418.64|415.84|418.48|415.68|0
1643686160000|2022-02-01 03:29:20|418.96|416.16|418.72|415.92|418.96|416.16|418.72|415.92|0
1643686170000|2022-02-01 03:29:30|418.8|416|418.16|415.36|418.8|416|418.16|415.36|0
1643686180000|2022-02-01 03:29:40|418|415.2|418.16|415.36|418.16|415.36|418|415.2|0
1643686190000|2022-02-01 03:29:50|418.09|415.29|418.16|415.36|418.16|415.36|418.09|415.29|0
1643686200000|2022-02-01 03:30:00|418.09|415.29|418.16|415.36|418.16|415.36|418|415.2|0
1643686210000|2022-02-01 03:30:10|418.24|415.44|418.48|415.68|418.48|415.68|418.24|415.44|0
1643686220000|2022-02-01 03:30:20|418.32|415.52|418.48|415.68|418.48|415.68|418.16|415.36|0
1643686230000|2022-02-01 03:30:30|418.8|416|418.8|416|418.8|416|418.8|416|0
1643686240000|2022-02-01 03:30:40|418.64|415.84|418.56|415.76|418.64|415.84|418.48|415.68|0
1643686250000|2022-02-01 03:30:50|418.64|415.84|418.64|415.84|418.8|416|418.64|415.84|0
1643686260000|2022-02-01 03:31:00|418.56|415.76|418.48|415.68|418.56|415.76|418.48|415.68|0
1643686270000|2022-02-01 03:31:10|418|415.2|418.16|415.36|418.16|415.36|418|415.2|0
1643686280000|2022-02-01 03:31:20|418.32|415.52|418.16|415.36|418.32|415.52|418.16|415.36|0
1643686300000|2022-02-01 03:31:40|418.32|415.52|418.48|415.68|418.8|416|418.32|415.52|0
1643686310000|2022-02-01 03:31:50|418.32|415.52|418|415.2|418.32|415.52|418|415.2|0
1643686320000|2022-02-01 03:32:00|418.16|415.36|418.24|415.44|418.32|415.52|418.08|415.28|0
1643686330000|2022-02-01 03:32:10|418.32|415.52|418.64|415.84|418.64|415.84|418.32|415.52|0
1643686340000|2022-02-01 03:32:20|418.48|415.68|418.48|415.68|418.48|415.68|418.48|415.68|0
1643686350000|2022-02-01 03:32:30|418.16|415.36|417.93|415.13|418.16|415.36|417.93|415.13|0
1643686360000|2022-02-01 03:32:40|417.84|415.04|417.84|415.04|417.93|415.13|417.84|415.04|0
1643686370000|2022-02-01 03:32:50|417.68|414.88|417.21|414.41|417.68|414.88|417.21|414.41|0
1643686380000|2022-02-01 03:33:00|417.45|414.65|418|415.2|418|415.2|417.45|414.65|0
1643686390000|2022-02-01 03:33:10|418.16|415.36|418.16|415.36|418.16|415.36|418.08|415.28|0
1643686400000|2022-02-01 03:33:20|418|415.2|418|415.2|418.16|415.36|417.84|415.04|0
1643686410000|2022-02-01 03:33:30|418.08|415.28|418.16|415.36|418.16|415.36|418.08|415.28|0
1643686430000|2022-02-01 03:33:50|418.08|415.28|418.16|415.36|418.16|415.36|418.08|415.28|0
1643686440000|2022-02-01 03:34:00|418.32|415.52|418.48|415.68|418.48|415.68|418.32|415.52|0
1643686450000|2022-02-01 03:34:10|418.88|416.08|418.8|416|418.88|416.08|418.72|415.92|0
1643686460000|2022-02-01 03:34:20|418.72|415.92|418.64|415.84|418.8|416|418.64|415.84|0
1643686470000|2022-02-01 03:34:30|418.72|415.92|418.64|415.84|418.72|415.92|418.64|415.84|0
1643686480000|2022-02-01 03:34:40|418.8|416|418.64|415.84|418.8|416|418.64|415.84|0
1643686490000|2022-02-01 03:34:50|418.56|415.76|418.56|415.76|418.56|415.76|418.48|415.68|0
1643686500000|2022-02-01 03:35:00|418.48|415.68|418.48|415.68|418.48|415.68|418.32|415.52|0
1643686510000|2022-02-01 03:35:10|418.4|415.6|418.32|415.52|418.48|415.68|418.32|415.52|0
1643686520000|2022-02-01 03:35:20|418.48|415.68|418.32|415.52|418.48|415.68|418.32|415.52|0
1643686530000|2022-02-01 03:35:30|418.48|415.68|418.48|415.68|418.48|415.68|418.32|415.52|0
1643686540000|2022-02-01 03:35:40|418.56|415.76|418.88|416.08|418.88|416.08|418.56|415.76|0
1643686550000|2022-02-01 03:35:50|418.8|416|418.96|416.16|418.96|416.16|418.8|416|0
1643686560000|2022-02-01 03:36:00|419.12|416.32|419.91|417.11|419.91|417.11|419.12|416.32|0
1643686570000|2022-02-01 03:36:10|419.52|416.72|419.75|416.95|419.75|416.95|419.36|416.56|0
1643686580000|2022-02-01 03:36:20|419.44|416.64|419.68|416.88|419.68|416.88|419.44|416.64|0
1643686590000|2022-02-01 03:36:30|419.59|416.79|419.75|416.95|419.75|416.95|419.52|416.72|0
1643686600000|2022-02-01 03:36:40|419.59|416.79|419.52|416.72|419.59|416.79|419.44|416.64|0
1643686610000|2022-02-01 03:36:50|419.28|416.48|418.96|416.16|419.28|416.48|418.96|416.16|0
1643686620000|2022-02-01 03:37:00|418.64|415.84|418.64|415.84|418.64|415.84|418.48|415.68|0
1643686630000|2022-02-01 03:37:10|418.48|415.68|418.64|415.84|418.64|415.84|418.4|415.6|0
1643686640000|2022-02-01 03:37:20|418.56|415.76|418.48|415.68|418.64|415.84|418.48|415.68|0
1643686650000|2022-02-01 03:37:30|418.64|415.84|418.48|415.68|418.72|415.92|418.48|415.68|0
1643686660000|2022-02-01 03:37:40|418.56|415.76|418.48|415.68|418.64|415.84|418.48|415.68|0
1643686670000|2022-02-01 03:37:50|418.16|415.36|417.92|415.12|418.16|415.36|417.92|415.12|0
1643686680000|2022-02-01 03:38:00|417.84|415.04|417.76|414.96|417.84|415.04|417.68|414.88|0
1643686690000|2022-02-01 03:38:10|417.68|414.88|418|415.2|418|415.2|417.68|414.88|0
1643686700000|2022-02-01 03:38:20|418.32|415.52|418.32|415.52|418.32|415.52|418.16|415.36|0
1643686710000|2022-02-01 03:38:30|418.16|415.36|418.24|415.44|418.24|415.44|418.16|415.36|0
1643686720000|2022-02-01 03:38:40|418.16|415.36|418.16|415.36|418.16|415.36|418.16|415.36|0
1643686730000|2022-02-01 03:38:50|418.32|415.52|418.24|415.44|418.32|415.52|418.16|415.36|0
1643686740000|2022-02-01 03:39:00|418.32|415.52|418.16|415.36|418.32|415.52|418.16|415.36|0
1643686750000|2022-02-01 03:39:10|418|415.2|418|415.2|418.08|415.28|418|415.2|0
1643686760000|2022-02-01 03:39:20|418.32|415.52|418.48|415.68|418.48|415.68|418|415.2|0
1643686770000|2022-02-01 03:39:30|418.4|415.6|418.72|415.92|418.72|415.92|418.4|415.6|0
1643686780000|2022-02-01 03:39:40|418.64|415.84|418.56|415.76|418.72|415.92|418.48|415.68|0
1643686790000|2022-02-01 03:39:50|418.64|415.84|418.16|415.36|418.64|415.84|417.84|415.04|0
1643686800000|2022-02-01 03:40:00|418|415.2|418.16|415.36|418.16|415.36|418|415.2|0
1643686830000|2022-02-01 03:40:30|418|415.2|418|415.2|418|415.2|418|415.2|0
1643686840000|2022-02-01 03:40:40|418.16|415.36|418.24|415.44|418.24|415.44|418.16|415.36|0
1643686850000|2022-02-01 03:40:50|418.16|415.36|418.16|415.36|418.16|415.36|418.16|415.36|0
1643686870000|2022-02-01 03:41:10|418.32|415.52|418.16|415.36|418.32|415.52|418.16|415.36|0
1643686880000|2022-02-01 03:41:20|418.24|415.44|418.32|415.52|418.32|415.52|418.24|415.44|0
1643686890000|2022-02-01 03:41:30|418.16|415.36|418.32|415.52|418.32|415.52|418.16|415.36|0
1643686900000|2022-02-01 03:41:40|418.4|415.6|418|415.2|418.4|415.6|418|415.2|0
1643686910000|2022-02-01 03:41:50|417.92|415.12|417.84|415.04|417.92|415.12|417.84|415.04|0
1643686920000|2022-02-01 03:42:00|418|415.2|418.16|415.36|418.24|415.44|418|415.2|0
1643686930000|2022-02-01 03:42:10|418.08|415.28|418.16|415.36|418.16|415.36|418|415.2|0
1643686940000|2022-02-01 03:42:20|418.24|415.44|418.24|415.44|418.24|415.44|418.24|415.44|0
1643686950000|2022-02-01 03:42:30|418.32|415.52|418.48|415.68|418.48|415.68|418.32|415.52|0
1643686960000|2022-02-01 03:42:40|418.4|415.6|418.48|415.68|418.48|415.68|418.4|415.6|0
1643686970000|2022-02-01 03:42:50|418.4|415.6|418.4|415.6|418.48|415.68|418.4|415.6|0
1643686980000|2022-02-01 03:43:00|418.48|415.68|418.4|415.6|418.48|415.68|418.32|415.52|0
1643686990000|2022-02-01 03:43:10|418.79|415.99|418.64|415.84|418.79|415.99|418.64|415.84|0
1643687010000|2022-02-01 03:43:30|418.48|415.68|417.92|415.12|418.48|415.68|417.92|415.12|0
1643687020000|2022-02-01 03:43:40|418|415.2|418.08|415.28|418.08|415.28|418|415.2|0
1643687030000|2022-02-01 03:43:50|418|415.2|417.84|415.04|418|415.2|417.84|415.04|0
1643687040000|2022-02-01 03:44:00|418|415.2|417.84|415.04|418|415.2|417.84|415.04|0
1643687060000|2022-02-01 03:44:20|418|415.2|418|415.2|418|415.2|418|415.2|0
1643687070000|2022-02-01 03:44:30|418.16|415.36|418.16|415.36|418.16|415.36|418.16|415.36|0
1643687080000|2022-02-01 03:44:40|418.32|415.52|418.16|415.36|418.32|415.52|418.16|415.36|0
1643687090000|2022-02-01 03:44:50|418.32|415.52|418.16|415.36|418.32|415.52|418.16|415.36|0
1643687100000|2022-02-01 03:45:00|418.08|415.28|418.24|415.44|418.24|415.44|418.08|415.28|0
1643687110000|2022-02-01 03:45:10|418.08|415.28|418|415.2|418.16|415.36|418|415.2|0
1643687120000|2022-02-01 03:45:20|417.68|414.88|417.68|414.88|417.68|414.88|417.68|414.88|0
1643687130000|2022-02-01 03:45:30|417.76|414.96|417.84|415.04|417.92|415.12|417.76|414.96|0
1643687140000|2022-02-01 03:45:40|417.92|415.12|417.92|415.12|417.92|415.12|417.92|415.12|0
1643687150000|2022-02-01 03:45:50|417.84|415.04|417.84|415.04|417.84|415.04|417.84|415.04|0
1643687160000|2022-02-01 03:46:00|417.92|415.12|418|415.2|418|415.2|417.84|415.04|0
1643687170000|2022-02-01 03:46:10|418.16|415.36|418|415.2|418.16|415.36|418|415.2|0
1643687180000|2022-02-01 03:46:20|418.08|415.28|418.16|415.36|418.16|415.36|417.92|415.12|0
1643687190000|2022-02-01 03:46:30|418.24|415.44|418|415.2|418.24|415.44|418|415.2|0
1643687200000|2022-02-01 03:46:40|418.08|415.28|417.92|415.12|418.08|415.28|417.92|415.12|0
1643687210000|2022-02-01 03:46:50|418|415.2|418|415.2|418.08|415.28|417.92|415.12|0
1643687220000|2022-02-01 03:47:00|417.92|415.12|417.92|415.12|417.92|415.12|417.92|415.12|0
1643687230000|2022-02-01 03:47:10|417.68|414.88|417.68|414.88|417.68|414.88|417.68|414.88|0
1643687240000|2022-02-01 03:47:20|417.6|414.8|417.68|414.88|417.68|414.88|417.6|414.8|0
1643687250000|2022-02-01 03:47:30|417.84|415.04|417.92|415.12|417.92|415.12|417.84|415.04|0
1643687260000|2022-02-01 03:47:40|417.84|415.04|417.84|415.04|417.84|415.04|417.76|414.96|0
1643687270000|2022-02-01 03:47:50|418.08|415.28|418|415.2|418.08|415.28|418|415.2|0
1643687280000|2022-02-01 03:48:00|417.84|415.04|417.76|414.96|417.84|415.04|417.76|414.96|0
1643687290000|2022-02-01 03:48:10|417.84|415.04|417.68|414.88|417.84|415.04|417.68|414.88|0
1643687300000|2022-02-01 03:48:20|417.76|414.96|417.84|415.04|417.84|415.04|417.76|414.96|0
1643687320000|2022-02-01 03:48:40|417.76|414.96|417.68|414.88|417.76|414.96|417.68|414.88|0
1643687330000|2022-02-01 03:48:50|417.76|414.96|417.76|414.96|417.76|414.96|417.76|414.96|0
1643687340000|2022-02-01 03:49:00|417.68|414.88|417.68|414.88|417.68|414.88|417.68|414.88|0
1643687350000|2022-02-01 03:49:10|417.76|414.96|417.84|415.04|417.84|415.04|417.76|414.96|0
1643687380000|2022-02-01 03:49:40|418|415.2|417.92|415.12|418|415.2|417.92|415.12|0
1643687390000|2022-02-01 03:49:50|417.84|415.04|417.84|415.04|417.84|415.04|417.76|414.96|0
1643687400000|2022-02-01 03:50:00|417.76|414.96|417.2|414.4|417.84|415.04|417.2|414.4|0
1643687410000|2022-02-01 03:50:10|417.36|414.56|417.52|414.72|417.52|414.72|417.36|414.56|0
1643687420000|2022-02-01 03:50:20|417.44|414.64|417.44|414.64|417.44|414.64|417.36|414.56|0
1643687430000|2022-02-01 03:50:30|417.36|414.56|417.36|414.56|417.36|414.56|417.36|414.56|0
1643687440000|2022-02-01 03:50:40|417.52|414.72|417.52|414.72|417.52|414.72|417.52|414.72|0
1643687450000|2022-02-01 03:50:50|417.44|414.64|417.36|414.56|417.44|414.64|417.36|414.56|0
1643687460000|2022-02-01 03:51:00|417.44|414.64|417.12|414.32|417.44|414.64|417.12|414.32|0
1643687470000|2022-02-01 03:51:10|417.2|414.4|417.2|414.4|417.2|414.4|417.12|414.32|0
1643687480000|2022-02-01 03:51:20|417.44|414.64|417.36|414.56|417.44|414.64|417.36|414.56|0
1643687490000|2022-02-01 03:51:30|417.52|414.72|417.52|414.72|417.52|414.72|417.44|414.64|0
1643687510000|2022-02-01 03:51:50|417.68|414.88|417.68|414.88|417.68|414.88|417.68|414.88|0
1643687520000|2022-02-01 03:52:00|417.52|414.72|417.52|414.72|417.52|414.72|417.52|414.72|0
1643687530000|2022-02-01 03:52:10|417.6|414.8|417.68|414.88|417.68|414.88|417.6|414.8|0
1643687540000|2022-02-01 03:52:20|417.2|414.4|417.36|414.56|417.36|414.56|417.2|414.4|0
1643687550000|2022-02-01 03:52:30|417.28|414.48|417.2|414.4|417.28|414.48|417.2|414.4|0
1643687560000|2022-02-01 03:52:40|417.36|414.56|417.28|414.48|417.36|414.56|417.28|414.48|0
1643687570000|2022-02-01 03:52:50|417.2|414.4|416.88|414.08|417.2|414.4|416.88|414.08|0
1643687580000|2022-02-01 03:53:00|416.96|414.16|416.88|414.08|416.96|414.16|416.88|414.08|0
1643687590000|2022-02-01 03:53:10|416.72|413.92|416.72|413.92|416.88|414.08|416.72|413.92|0
1643687600000|2022-02-01 03:53:20|416.64|413.84|416.24|413.44|416.64|413.84|416.24|413.44|0
1643687610000|2022-02-01 03:53:30|416.17|413.37|416.24|413.44|416.24|413.44|416.17|413.37|0
1643687620000|2022-02-01 03:53:40|416.33|413.53|416.24|413.44|416.4|413.6|416.24|413.44|0
1643687630000|2022-02-01 03:53:50|416.4|413.6|416.4|413.6|416.4|413.6|416.4|413.6|0
1643687640000|2022-02-01 03:54:00|416.24|413.44|416.08|413.28|416.33|413.53|416.08|413.28|0
1643687650000|2022-02-01 03:54:10|416.17|413.37|416.01|413.21|416.17|413.37|416.01|413.21|0
1643687660000|2022-02-01 03:54:20|416.08|413.28|416.17|413.37|416.24|413.44|416.08|413.28|0
1643687670000|2022-02-01 03:54:30|416.24|413.44|416.08|413.28|416.24|413.44|416.08|413.28|0
1643687690000|2022-02-01 03:54:50|416.24|413.44|416.24|413.44|416.24|413.44|416.24|413.44|0
1643687700000|2022-02-01 03:55:00|416.08|413.28|416.24|413.44|416.24|413.44|416.08|413.28|0
1643687710000|2022-02-01 03:55:10|416.4|413.6|416.33|413.53|416.4|413.6|416.33|413.53|0
1643687720000|2022-02-01 03:55:20|416.24|413.44|416.01|413.21|416.24|413.44|416.01|413.21|0
1643687730000|2022-02-01 03:55:30|415.93|413.13|415.93|413.13|415.93|413.13|415.77|412.97|0
1643687740000|2022-02-01 03:55:40|416.01|413.21|415.93|413.13|416.08|413.28|415.93|413.13|0
1643687750000|2022-02-01 03:55:50|415.85|413.05|416.08|413.28|416.08|413.28|415.85|413.05|0
1643687760000|2022-02-01 03:56:00|416.01|413.21|415.93|413.13|416.01|413.21|415.93|413.13|0
1643687770000|2022-02-01 03:56:10|416.24|413.44|416.08|413.28|416.24|413.44|416.08|413.28|0
1643687780000|2022-02-01 03:56:20|415.93|413.13|415.93|413.13|415.93|413.13|415.93|413.13|0
1643687790000|2022-02-01 03:56:30|415.77|412.97|415.77|412.97|415.77|412.97|415.77|412.97|0
1643687800000|2022-02-01 03:56:40|415.85|413.05|416.08|413.28|416.08|413.28|415.85|413.05|0
1643687810000|2022-02-01 03:56:50|415.93|413.13|415.93|413.13|415.93|413.13|415.93|413.13|0
1643687820000|2022-02-01 03:57:00|416.01|413.21|416.08|413.28|416.08|413.28|416.01|413.21|0
1643687830000|2022-02-01 03:57:10|416.24|413.44|416.08|413.28|416.24|413.44|416.08|413.28|0
1643687840000|2022-02-01 03:57:20|416.01|413.21|416.01|413.21|416.08|413.28|416.01|413.21|0
1643687850000|2022-02-01 03:57:30|416.08|413.28|416.4|413.6|416.4|413.6|416.08|413.28|0
1643687860000|2022-02-01 03:57:40|416.24|413.44|416.24|413.44|416.24|413.44|416.24|413.44|0
1643687880000|2022-02-01 03:58:00|416.08|413.28|416.08|413.28|416.08|413.28|416.08|413.28|0
1643687890000|2022-02-01 03:58:10|416.17|413.37|416.24|413.44|416.4|413.6|416.17|413.37|0
1643687910000|2022-02-01 03:58:30|416.32|413.52|416.32|413.52|416.4|413.6|416.24|413.44|0
1643687920000|2022-02-01 03:58:40|416.24|413.44|416.4|413.6|416.4|413.6|416.24|413.44|0
1643687930000|2022-02-01 03:58:50|416.32|413.52|416.4|413.6|416.4|413.6|416.24|413.44|0
1643687940000|2022-02-01 03:59:00|416.08|413.28|416.24|413.44|416.24|413.44|416.08|413.28|0
1643687950000|2022-02-01 03:59:10|416.08|413.28|415.29|412.49|416.08|413.28|415.29|412.49|0
1643687960000|2022-02-01 03:59:20|415.45|412.65|415.61|412.81|415.61|412.81|415.45|412.65|0
1643687970000|2022-02-01 03:59:30|415.45|412.65|415.45|412.65|415.45|412.65|415.45|412.65|0
1643687980000|2022-02-01 03:59:40|415.29|412.49|415.29|412.49|415.29|412.49|415.29|412.49|0
1643687990000|2022-02-01 03:59:50|415.45|412.65|415.61|412.81|415.61|412.81|415.45|412.65|0
1643688000000|2022-02-01 04:00:00|415.45|412.65|415.45|412.65|415.45|412.65|415.45|412.65|0
1643688020000|2022-02-01 04:00:20|415.37|412.57|415.45|412.65|415.45|412.65|415.37|412.57|0
1643688030000|2022-02-01 04:00:30|415.37|412.57|415.37|412.57|415.37|412.57|415.37|412.57|0
1643688040000|2022-02-01 04:00:40|415.45|412.65|415.45|412.65|415.45|412.65|415.29|412.49|0
1643688050000|2022-02-01 04:00:50|415.29|412.49|415.45|412.65|415.45|412.65|415.29|412.49|0
1643688070000|2022-02-01 04:01:10|415.29|412.49|415.29|412.49|415.37|412.57|415.29|412.49|0
1643688090000|2022-02-01 04:01:30|415.45|412.65|415.45|412.65|415.45|412.65|415.45|412.65|0
1643688100000|2022-02-01 04:01:40|415.61|412.81|415.69|412.89|415.76|412.96|415.61|412.81|0
1643688110000|2022-02-01 04:01:50|415.76|412.96|415.61|412.81|415.76|412.96|415.61|412.81|0
1643688120000|2022-02-01 04:02:00|415.53|412.73|415.76|412.96|415.76|412.96|415.53|412.73|0
1643688130000|2022-02-01 04:02:10|415.92|413.12|416.08|413.28|416.08|413.28|415.92|413.12|0
1643688140000|2022-02-01 04:02:20|416.24|413.44|416.24|413.44|416.24|413.44|416.24|413.44|0
1643688160000|2022-02-01 04:02:40|416.08|413.28|416.08|413.28|416.08|413.28|416.08|413.28|0
1643688170000|2022-02-01 04:02:50|416.16|413.36|416.08|413.28|416.16|413.36|416.08|413.28|0
1643688180000|2022-02-01 04:03:00|416.01|413.21|416.01|413.21|416.01|413.21|416.01|413.21|0
1643688190000|2022-02-01 04:03:10|415.92|413.12|415.92|413.12|415.92|413.12|415.92|413.12|0
1643688200000|2022-02-01 04:03:20|415.61|412.81|415.61|412.81|415.69|412.89|415.61|412.81|0
1643688220000|2022-02-01 04:03:40|415.76|412.96|415.76|412.96|415.76|412.96|415.69|412.89|0
1643688230000|2022-02-01 04:03:50|415.85|413.05|416.01|413.21|416.01|413.21|415.85|413.05|0
1643688240000|2022-02-01 04:04:00|416.08|413.28|416.08|413.28|416.08|413.28|415.92|413.12|0
1643688250000|2022-02-01 04:04:10|415.92|413.12|415.92|413.12|415.92|413.12|415.92|413.12|0
1643688280000|2022-02-01 04:04:40|416.08|413.28|416.08|413.28|416.08|413.28|416.08|413.28|0
1643688290000|2022-02-01 04:04:50|416|413.2|416.24|413.44|416.24|413.44|416|413.2|0
1643688300000|2022-02-01 04:05:00|416.4|413.6|416.24|413.44|416.4|413.6|416.24|413.44|0
1643688310000|2022-02-01 04:05:10|416.4|413.6|416.56|413.76|416.56|413.76|416.4|413.6|0
1643688320000|2022-02-01 04:05:20|416.4|413.6|416.56|413.76|416.56|413.76|416.4|413.6|0
1643688330000|2022-02-01 04:05:30|416.72|413.92|416.72|413.92|416.88|414.08|416.64|413.84|0
1643688350000|2022-02-01 04:05:50|416.64|413.84|416.4|413.6|416.64|413.84|416.4|413.6|0
1643688360000|2022-02-01 04:06:00|416.56|413.76|416.56|413.76|416.56|413.76|416.56|413.76|0
1643688370000|2022-02-01 04:06:10|416.4|413.6|416.4|413.6|416.48|413.68|416.4|413.6|0
1643688380000|2022-02-01 04:06:20|416.24|413.44|416.08|413.28|416.24|413.44|416.08|413.28|0
1643688390000|2022-02-01 04:06:30|416.4|413.6|416.4|413.6|416.4|413.6|416.24|413.44|0
1643688400000|2022-02-01 04:06:40|416.32|413.52|416.24|413.44|416.32|413.52|416.24|413.44|0
1643688410000|2022-02-01 04:06:50|416.16|413.36|415.92|413.12|416.16|413.36|415.76|412.96|0
1643688420000|2022-02-01 04:07:00|415.76|412.96|415.76|412.96|415.76|412.96|415.76|412.96|0
1643688430000|2022-02-01 04:07:10|415.92|413.12|415.92|413.12|415.92|413.12|415.76|412.96|0
1643688440000|2022-02-01 04:07:20|416.32|413.52|416.24|413.44|416.32|413.52|416.24|413.44|0
1643688450000|2022-02-01 04:07:30|416.16|413.36|416.24|413.44|416.24|413.44|416.16|413.36|0
1643688460000|2022-02-01 04:07:40|416.08|413.28|416.24|413.44|416.24|413.44|415.92|413.12|0
1643688470000|2022-02-01 04:07:50|416.08|413.28|416.08|413.28|416.08|413.28|416|413.2|0
1643688480000|2022-02-01 04:08:00|416.16|413.36|416|413.2|416.16|413.36|416|413.2|0
1643688490000|2022-02-01 04:08:10|416.08|413.28|416.08|413.28|416.08|413.28|416|413.2|0
1643688510000|2022-02-01 04:08:30|416.16|413.36|416.32|413.52|416.32|413.52|416.16|413.36|0
1643688520000|2022-02-01 04:08:40|416.4|413.6|416.72|413.92|416.72|413.92|416.4|413.6|0
1643688530000|2022-02-01 04:08:50|416.87|414.07|416.72|413.92|416.87|414.07|416.72|413.92|0
1643688540000|2022-02-01 04:09:00|416.8|414|416.8|414|416.8|414|416.72|413.92|0
1643688550000|2022-02-01 04:09:10|416.72|413.92|416.96|414.16|416.96|414.16|416.72|413.92|0
1643688560000|2022-02-01 04:09:20|417.35|414.55|417.51|414.71|417.51|414.71|417.35|414.55|0
1643688570000|2022-02-01 04:09:30|417.35|414.55|417.35|414.55|417.35|414.55|417.27|414.47|0
1643688580000|2022-02-01 04:09:40|417.27|414.47|417.35|414.55|417.35|414.55|417.27|414.47|0
1643688590000|2022-02-01 04:09:50|417.43|414.63|417.35|414.55|417.43|414.63|417.35|414.55|0
1643688600000|2022-02-01 04:10:00|417.43|414.63|417.35|414.55|417.67|414.87|417.35|414.55|0
1643688610000|2022-02-01 04:10:10|417.27|414.47|417.35|414.55|417.35|414.55|417.27|414.47|0
1643688620000|2022-02-01 04:10:20|417.27|414.47|417.35|414.55|417.35|414.55|417.19|414.39|0
1643688630000|2022-02-01 04:10:30|417.19|414.39|416.71|413.91|417.19|414.39|416.71|413.91|0
1643688640000|2022-02-01 04:10:40|417.03|414.23|416.96|414.16|417.12|414.32|416.96|414.16|0
1643688650000|2022-02-01 04:10:50|417.03|414.23|416.96|414.16|417.03|414.23|416.96|414.16|0
1643688660000|2022-02-01 04:11:00|417.03|414.23|416.87|414.07|417.03|414.23|416.87|414.07|0
1643688670000|2022-02-01 04:11:10|416.96|414.16|416.87|414.07|416.96|414.16|416.87|414.07|0
1643688680000|2022-02-01 04:11:20|416.71|413.91|416.71|413.91|416.71|413.91|416.71|413.91|0
1643688690000|2022-02-01 04:11:30|416.64|413.84|416.71|413.91|416.71|413.91|416.64|413.84|0
1643688700000|2022-02-01 04:11:40|416.87|414.07|416.87|414.07|416.87|414.07|416.87|414.07|0
1643688710000|2022-02-01 04:11:50|416.64|413.84|416.71|413.91|416.71|413.91|416.56|413.76|0
1643688720000|2022-02-01 04:12:00|416.48|413.68|416.71|413.91|416.71|413.91|416.4|413.6|0
1643688730000|2022-02-01 04:12:10|416.87|414.07|417.03|414.23|417.03|414.23|416.87|414.07|0
1643688770000|2022-02-01 04:12:50|417.19|414.39|417.35|414.55|417.35|414.55|417.19|414.39|0
1643688780000|2022-02-01 04:13:00|417.43|414.63|417.27|414.47|417.43|414.63|417.27|414.47|0
1643688790000|2022-02-01 04:13:10|417.35|414.55|417.35|414.55|417.51|414.71|417.35|414.55|0
1643688800000|2022-02-01 04:13:20|417.51|414.71|417.43|414.63|417.51|414.71|417.43|414.63|0
1643688810000|2022-02-01 04:13:30|417.35|414.55|417.51|414.71|417.51|414.71|417.35|414.55|0
1643688820000|2022-02-01 04:13:40|417.35|414.55|417.35|414.55|417.51|414.71|417.35|414.55|0
1643688830000|2022-02-01 04:13:50|417.27|414.47|417.51|414.71|417.51|414.71|417.27|414.47|0
1643688840000|2022-02-01 04:14:00|417.43|414.63|417.35|414.55|417.51|414.71|417.35|414.55|0
1643688860000|2022-02-01 04:14:20|417.19|414.39|417.19|414.39|417.19|414.39|417.19|414.39|0
1643688870000|2022-02-01 04:14:30|416.87|414.07|417.03|414.23|417.03|414.23|416.87|414.07|0
1643688880000|2022-02-01 04:14:40|416.95|414.15|417.03|414.23|417.03|414.23|416.87|414.07|0
1643688900000|2022-02-01 04:15:00|416.95|414.15|416.95|414.15|416.95|414.15|416.87|414.07|0
1643688910000|2022-02-01 04:15:10|417.03|414.23|416.87|414.07|417.03|414.23|416.8|414|0
1643688930000|2022-02-01 04:15:30|417.03|414.23|416.39|413.59|417.03|414.23|416.39|413.59|0
1643688940000|2022-02-01 04:15:40|416.55|413.75|416.39|413.59|416.55|413.75|416.39|413.59|0
1643688960000|2022-02-01 04:16:00|416.24|413.44|415.92|413.12|416.24|413.44|415.92|413.12|0
1643688970000|2022-02-01 04:16:10|415.76|412.96|415.92|413.12|415.92|413.12|415.76|412.96|0
1643688980000|2022-02-01 04:16:20|416|413.2|415.76|412.96|416|413.2|415.76|412.96|0
1643689000000|2022-02-01 04:16:40|415.6|412.8|415.6|412.8|415.76|412.96|415.6|412.8|0
1643689010000|2022-02-01 04:16:50|415.68|412.88|415.68|412.88|415.68|412.88|415.68|412.88|0
1643689020000|2022-02-01 04:17:00|415.76|412.96|415.6|412.8|415.92|413.12|415.6|412.8|0
1643689040000|2022-02-01 04:17:20|415.68|412.88|415.76|412.96|415.76|412.96|415.68|412.88|0
1643689070000|2022-02-01 04:17:50|415.68|412.88|415.6|412.8|415.68|412.88|415.6|412.8|0
1643689080000|2022-02-01 04:18:00|415.76|412.96|415.92|413.12|415.92|413.12|415.76|412.96|0
1643689090000|2022-02-01 04:18:10|416|413.2|415.92|413.12|416|413.2|415.92|413.12|0
1643689100000|2022-02-01 04:18:20|415.76|412.96|415.76|412.96|415.76|412.96|415.76|412.96|0
1643689110000|2022-02-01 04:18:30|415.92|413.12|415.76|412.96|415.92|413.12|415.76|412.96|0
1643689120000|2022-02-01 04:18:40|415.92|413.12|415.92|413.12|415.92|413.12|415.92|413.12|0
1643689130000|2022-02-01 04:18:50|415.76|412.96|415.84|413.04|415.84|413.04|415.76|412.96|0
1643689140000|2022-02-01 04:19:00|415.92|413.12|415.76|412.96|415.92|413.12|415.76|412.96|0
1643689150000|2022-02-01 04:19:10|415.6|412.8|415.76|412.96|415.76|412.96|415.6|412.8|0
1643689160000|2022-02-01 04:19:20|415.92|413.12|415.92|413.12|415.92|413.12|415.84|413.04|0
1643689170000|2022-02-01 04:19:30|415.76|412.96|415.76|412.96|415.76|412.96|415.68|412.88|0
1643689180000|2022-02-01 04:19:40|415.92|413.12|415.84|413.04|415.92|413.12|415.84|413.04|0
1643689200000|2022-02-01 04:20:00|415.92|413.12|415.6|412.8|415.92|413.12|415.6|412.8|0
1643689210000|2022-02-01 04:20:10|415.68|412.88|415.76|412.96|415.76|412.96|415.68|412.88|0
1643689230000|2022-02-01 04:20:30|415.84|413.04|415.6|412.8|415.84|413.04|415.6|412.8|0
1643689240000|2022-02-01 04:20:40|415.28|412.48|415.28|412.48|415.28|412.48|415.28|412.48|0
1643689250000|2022-02-01 04:20:50|415.12|412.32|415.12|412.32|415.12|412.32|415.12|412.32|0
1643689260000|2022-02-01 04:21:00|415.28|412.48|415.12|412.32|415.28|412.48|415.12|412.32|0
1643689270000|2022-02-01 04:21:10|415.28|412.48|415.28|412.48|415.28|412.48|415.28|412.48|0
1643689280000|2022-02-01 04:21:20|415.21|412.41|414.96|412.16|415.21|412.41|414.96|412.16|0
1643689290000|2022-02-01 04:21:30|415.12|412.32|415.12|412.32|415.12|412.32|415.12|412.32|0
1643689310000|2022-02-01 04:21:50|415.28|412.48|415.2|412.4|415.28|412.48|415.2|412.4|0
1643689320000|2022-02-01 04:22:00|415.28|412.48|415.28|412.48|415.44|412.64|415.12|412.32|0
1643689330000|2022-02-01 04:22:10|415.36|412.56|415.36|412.56|415.36|412.56|415.36|412.56|0
1643689340000|2022-02-01 04:22:20|415.28|412.48|415.28|412.48|415.36|412.56|415.12|412.32|0
1643689350000|2022-02-01 04:22:30|415.12|412.32|415.2|412.4|415.2|412.4|415.12|412.32|0
1643689370000|2022-02-01 04:22:50|415.28|412.48|415.28|412.48|415.28|412.48|415.12|412.32|0
1643689380000|2022-02-01 04:23:00|415.2|412.4|415.2|412.4|415.2|412.4|415.12|412.32|0
1643689390000|2022-02-01 04:23:10|415.12|412.32|414.96|412.16|415.12|412.32|414.96|412.16|0
1643689400000|2022-02-01 04:23:20|414.8|412|414.96|412.16|414.96|412.16|414.8|412|0
1643689410000|2022-02-01 04:23:30|415.12|412.32|414.96|412.16|415.12|412.32|414.96|412.16|0
1643689420000|2022-02-01 04:23:40|415.05|412.25|414.96|412.16|415.05|412.25|414.96|412.16|0
1643689430000|2022-02-01 04:23:50|415.05|412.25|415.12|412.32|415.12|412.32|415.05|412.25|0
1643689440000|2022-02-01 04:24:00|415.2|412.4|415.05|412.25|415.2|412.4|414.96|412.16|0
1643689450000|2022-02-01 04:24:10|415.12|412.32|415.12|412.32|415.2|412.4|415.12|412.32|0
1643689470000|2022-02-01 04:24:30|414.96|412.16|414.8|412|414.96|412.16|414.8|412|0
1643689480000|2022-02-01 04:24:40|414.96|412.16|414.96|412.16|414.96|412.16|414.96|412.16|0
1643689490000|2022-02-01 04:24:50|414.89|412.09|414.96|412.16|414.96|412.16|414.89|412.09|0
1643689500000|2022-02-01 04:25:00|414.8|412|414.96|412.16|414.96|412.16|414.8|412|0
1643689510000|2022-02-01 04:25:10|415.12|412.32|415.12|412.32|415.12|412.32|415.12|412.32|0
1643689520000|2022-02-01 04:25:20|415.05|412.25|415.12|412.32|415.12|412.32|415.05|412.25|0
1643689540000|2022-02-01 04:25:40|415.28|412.48|415.12|412.32|415.28|412.48|415.12|412.32|0
1643689560000|2022-02-01 04:26:00|415.44|412.64|415.44|412.64|415.44|412.64|415.28|412.48|0
1643689570000|2022-02-01 04:26:10|415.76|412.96|415.68|412.88|415.76|412.96|415.68|412.88|0
1643689580000|2022-02-01 04:26:20|415.52|412.72|415.6|412.8|415.6|412.8|415.52|412.72|0
1643689590000|2022-02-01 04:26:30|415.52|412.72|415.52|412.72|415.6|412.8|415.52|412.72|0
1643689600000|2022-02-01 04:26:40|415.6|412.8|415.6|412.8|415.68|412.88|415.6|412.8|0
1643689610000|2022-02-01 04:26:50|415.68|412.88|415.68|412.88|415.68|412.88|415.6|412.8|0
1643689620000|2022-02-01 04:27:00|415.6|412.8|415.52|412.72|415.6|412.8|415.44|412.64|0
1643689630000|2022-02-01 04:27:10|415.6|412.8|415.52|412.72|415.6|412.8|415.52|412.72|0
1643689640000|2022-02-01 04:27:20|415.44|412.64|415.44|412.64|415.44|412.64|415.44|412.64|0
1643689650000|2022-02-01 04:27:30|415.28|412.48|415.44|412.64|415.44|412.64|415.12|412.32|0
1643689660000|2022-02-01 04:27:40|415.6|412.8|415.6|412.8|415.6|412.8|415.6|412.8|0
1643689670000|2022-02-01 04:27:50|415.52|412.72|415.44|412.64|415.52|412.72|415.44|412.64|0
1643689680000|2022-02-01 04:28:00|415.6|412.8|415.52|412.72|415.6|412.8|415.52|412.72|0
1643689690000|2022-02-01 04:28:10|415.44|412.64|415.52|412.72|415.52|412.72|415.44|412.64|0
1643689700000|2022-02-01 04:28:20|415.6|412.8|415.75|412.95|415.75|412.95|415.6|412.8|0
1643689720000|2022-02-01 04:28:40|415.6|412.8|415.6|412.8|415.6|412.8|415.6|412.8|0
1643689730000|2022-02-01 04:28:50|415.52|412.72|415.44|412.64|415.52|412.72|415.44|412.64|0
1643689740000|2022-02-01 04:29:00|415.28|412.48|415.44|412.64|415.44|412.64|415.28|412.48|0
1643689750000|2022-02-01 04:29:10|415.68|412.88|415.75|412.95|415.75|412.95|415.68|412.88|0
1643689760000|2022-02-01 04:29:20|415.6|412.8|415.6|412.8|415.6|412.8|415.6|412.8|0
1643689780000|2022-02-01 04:29:40|415.36|412.56|415.44|412.64|415.44|412.64|415.36|412.56|0
1643689790000|2022-02-01 04:29:50|415.36|412.56|415.36|412.56|415.44|412.64|415.36|412.56|0
1643689800000|2022-02-01 04:30:00|415.44|412.64|415.28|412.48|415.44|412.64|415.28|412.48|0
1643689810000|2022-02-01 04:30:10|415.36|412.56|415.52|412.72|415.52|412.72|415.36|412.56|0
1643689820000|2022-02-01 04:30:20|415.6|412.8|415.75|412.95|415.75|412.95|415.52|412.72|0
1643689830000|2022-02-01 04:30:30|415.91|413.11|415.68|412.88|415.91|413.11|415.68|412.88|0
1643689840000|2022-02-01 04:30:40|415.6|412.8|415.68|412.88|415.68|412.88|415.6|412.8|0
1643689850000|2022-02-01 04:30:50|415.75|412.95|415.84|413.04|415.91|413.11|415.75|412.95|0
1643689860000|2022-02-01 04:31:00|415.75|412.95|415.84|413.04|415.84|413.04|415.75|412.95|0
1643689870000|2022-02-01 04:31:10|415.75|412.95|415.75|412.95|415.75|412.95|415.75|412.95|0
1643689890000|2022-02-01 04:31:30|415.68|412.88|415.68|412.88|415.68|412.88|415.68|412.88|0
1643689900000|2022-02-01 04:31:40|415.59|412.79|415.59|412.79|415.59|412.79|415.59|412.79|0
1643689910000|2022-02-01 04:31:50|415.44|412.64|415.28|412.48|415.44|412.64|415.28|412.48|0
1643689920000|2022-02-01 04:32:00|415.36|412.56|415.28|412.48|415.36|412.56|415.28|412.48|0
1643689930000|2022-02-01 04:32:10|415.44|412.64|415.52|412.72|415.59|412.79|415.44|412.64|0
1643689940000|2022-02-01 04:32:20|415.44|412.64|415.44|412.64|415.44|412.64|415.44|412.64|0
1643689970000|2022-02-01 04:32:50|415.36|412.56|415.36|412.56|415.36|412.56|415.36|412.56|0
1643689980000|2022-02-01 04:33:00|415.28|412.48|414.96|412.16|415.28|412.48|414.96|412.16|0
1643689990000|2022-02-01 04:33:10|415.28|412.48|415.28|412.48|415.28|412.48|415.28|412.48|0
1643690000000|2022-02-01 04:33:20|415.36|412.56|415.36|412.56|415.36|412.56|415.36|412.56|0
1643690010000|2022-02-01 04:33:30|415.28|412.48|415.28|412.48|415.28|412.48|415.28|412.48|0
1643690030000|2022-02-01 04:33:50|415.12|412.32|415.36|412.56|415.36|412.56|415.12|412.32|0
1643690040000|2022-02-01 04:34:00|415.59|412.79|415.52|412.72|415.59|412.79|415.52|412.72|0
1643690050000|2022-02-01 04:34:10|415.75|412.95|415.75|412.95|415.75|412.95|415.68|412.88|0
1643690060000|2022-02-01 04:34:20|415.68|412.88|415.68|412.88|415.68|412.88|415.68|412.88|0
1643690070000|2022-02-01 04:34:30|415.75|412.95|415.84|413.04|415.84|413.04|415.75|412.95|0
1643690080000|2022-02-01 04:34:40|415.91|413.11|416.07|413.27|416.07|413.27|415.91|413.11|0
1643690100000|2022-02-01 04:35:00|416.23|413.43|416.23|413.43|416.23|413.43|416.23|413.43|0
1643690110000|2022-02-01 04:35:10|415.99|413.19|415.91|413.11|415.99|413.19|415.91|413.11|0
1643690120000|2022-02-01 04:35:20|415.99|413.19|415.91|413.11|415.99|413.19|415.91|413.11|0
1643690130000|2022-02-01 04:35:30|415.59|412.79|415.59|412.79|415.59|412.79|415.59|412.79|0
1643690140000|2022-02-01 04:35:40|415.43|412.63|415.43|412.63|415.43|412.63|415.43|412.63|0
1643690150000|2022-02-01 04:35:50|415.59|412.79|415.83|413.03|415.83|413.03|415.59|412.79|0
1643690160000|2022-02-01 04:36:00|415.91|413.11|415.83|413.03|415.91|413.11|415.83|413.03|0
1643690170000|2022-02-01 04:36:10|415.91|413.11|415.91|413.11|415.91|413.11|415.83|413.03|0
1643690180000|2022-02-01 04:36:20|415.83|413.03|415.91|413.11|415.91|413.11|415.83|413.03|0
1643690200000|2022-02-01 04:36:40|415.75|412.95|415.75|412.95|415.75|412.95|415.75|412.95|0
1643690210000|2022-02-01 04:36:50|415.68|412.88|415.68|412.88|415.68|412.88|415.68|412.88|0
1643690220000|2022-02-01 04:37:00|415.59|412.79|415.43|412.63|415.59|412.79|415.43|412.63|0
1643690230000|2022-02-01 04:37:10|415.59|412.79|415.75|412.95|415.75|412.95|415.59|412.79|0
1643690250000|2022-02-01 04:37:30|415.91|413.11|415.75|412.95|415.91|413.11|415.68|412.88|0
1643690260000|2022-02-01 04:37:40|415.91|413.11|415.91|413.11|415.91|413.11|415.91|413.11|0
1643690270000|2022-02-01 04:37:50|416.23|413.43|416.39|413.59|416.39|413.59|416.23|413.43|0
1643690280000|2022-02-01 04:38:00|416.23|413.43|416.23|413.43|416.23|413.43|416.23|413.43|0
1643690290000|2022-02-01 04:38:10|416.15|413.35|416.07|413.27|416.15|413.35|416.07|413.27|0
1643690300000|2022-02-01 04:38:20|416.23|413.43|416.23|413.43|416.23|413.43|416.07|413.27|0
1643690310000|2022-02-01 04:38:30|416.15|413.35|416.07|413.27|416.15|413.35|416.07|413.27|0
1643690340000|2022-02-01 04:39:00|415.91|413.11|415.91|413.11|415.91|413.11|415.91|413.11|0
1643690350000|2022-02-01 04:39:10|416.15|413.35|416.07|413.27|416.15|413.35|416.07|413.27|0
1643690360000|2022-02-01 04:39:20|416.23|413.43|416.31|413.51|416.31|413.51|416.23|413.43|0
1643690370000|2022-02-01 04:39:30|416.39|413.59|416.39|413.59|416.39|413.59|416.31|413.51|0
1643690380000|2022-02-01 04:39:40|416.23|413.43|415.99|413.19|416.23|413.43|415.99|413.19|0
1643690390000|2022-02-01 04:39:50|415.91|413.11|415.91|413.11|415.91|413.11|415.91|413.11|0
1643690400000|2022-02-01 04:40:00|416.07|413.27|416.31|413.51|416.31|413.51|416.07|413.27|0
1643690410000|2022-02-01 04:40:10|416.23|413.43|416.23|413.43|416.23|413.43|416.23|413.43|0
1643690420000|2022-02-01 04:40:20|416.39|413.59|416.23|413.43|416.39|413.59|416.07|413.27|0
1643690430000|2022-02-01 04:40:30|416.15|413.35|416.07|413.27|416.15|413.35|416.07|413.27|0
1643690440000|2022-02-01 04:40:40|416.15|413.35|416.15|413.35|416.15|413.35|416.15|413.35|0
1643690450000|2022-02-01 04:40:50|416.07|413.27|416.23|413.43|416.23|413.43|416.07|413.27|0
1643690460000|2022-02-01 04:41:00|416.15|413.35|416.31|413.51|416.31|413.51|416.15|413.35|0
1643690470000|2022-02-01 04:41:10|416.39|413.59|416.54|413.74|416.54|413.74|416.31|413.51|0
1643690500000|2022-02-01 04:41:40|416.7|413.9|416.7|413.9|416.7|413.9|416.7|413.9|0
1643690510000|2022-02-01 04:41:50|416.54|413.74|416.7|413.9|416.7|413.9|416.54|413.74|0
1643690520000|2022-02-01 04:42:00|416.54|413.74|416.54|413.74|416.54|413.74|416.47|413.67|0
1643690530000|2022-02-01 04:42:10|416.39|413.59|416.39|413.59|416.39|413.59|416.39|413.59|0
1643690540000|2022-02-01 04:42:20|416.31|413.51|416.31|413.51|416.31|413.51|416.23|413.43|0
1643690550000|2022-02-01 04:42:30|416.39|413.59|416.23|413.43|416.39|413.59|416.23|413.43|0
1643690560000|2022-02-01 04:42:40|416.15|413.35|416.15|413.35|416.15|413.35|416.15|413.35|0
1643690570000|2022-02-01 04:42:50|416.07|413.27|416.07|413.27|416.07|413.27|416.07|413.27|0
1643690580000|2022-02-01 04:43:00|415.91|413.11|416.07|413.27|416.07|413.27|415.91|413.11|0
1643690590000|2022-02-01 04:43:10|415.99|413.19|416.15|413.35|416.23|413.43|415.99|413.19|0
1643690600000|2022-02-01 04:43:20|416.23|413.43|416.31|413.51|416.31|413.51|416.23|413.43|0
1643690610000|2022-02-01 04:43:30|416.23|413.43|416.31|413.51|416.31|413.51|416.23|413.43|0
1643690620000|2022-02-01 04:43:40|416.38|413.58|416.23|413.43|416.38|413.58|416.23|413.43|0
1643690630000|2022-02-01 04:43:50|416.31|413.51|416.31|413.51|416.31|413.51|416.31|413.51|0
1643690640000|2022-02-01 04:44:00|416.23|413.43|416.15|413.35|416.23|413.43|416.15|413.35|0
1643690650000|2022-02-01 04:44:10|416.23|413.43|416.23|413.43|416.23|413.43|416.15|413.35|0
1643690660000|2022-02-01 04:44:20|416.31|413.51|416.31|413.51|416.31|413.51|416.31|413.51|0
1643690670000|2022-02-01 04:44:30|416.23|413.43|416.23|413.43|416.23|413.43|416.23|413.43|0
1643690680000|2022-02-01 04:44:40|416.15|413.35|416.23|413.43|416.23|413.43|416.15|413.35|0
1643690690000|2022-02-01 04:44:50|416.15|413.35|416.23|413.43|416.23|413.43|416.15|413.35|0
1643690710000|2022-02-01 04:45:10|416.31|413.51|416.31|413.51|416.31|413.51|416.31|413.51|0
1643690720000|2022-02-01 04:45:20|416.23|413.43|416.54|413.74|416.54|413.74|416.23|413.43|0
1643690750000|2022-02-01 04:45:50|416.7|413.9|416.7|413.9|416.7|413.9|416.7|413.9|0
1643690760000|2022-02-01 04:46:00|416.86|414.06|416.86|414.06|416.86|414.06|416.86|414.06|0
1643690770000|2022-02-01 04:46:10|416.54|413.74|416.54|413.74|416.54|413.74|416.54|413.74|0
1643690780000|2022-02-01 04:46:20|416.63|413.83|416.86|414.06|416.86|414.06|416.63|413.83|0
1643690790000|2022-02-01 04:46:30|416.7|413.9|416.78|413.98|416.86|414.06|416.7|413.9|0
1643690800000|2022-02-01 04:46:40|416.7|413.9|416.78|413.98|416.78|413.98|416.7|413.9|0
1643690810000|2022-02-01 04:46:50|416.7|413.9|416.7|413.9|416.7|413.9|416.7|413.9|0
1643690820000|2022-02-01 04:47:00|416.86|414.06|416.54|413.74|416.86|414.06|416.54|413.74|0
1643690840000|2022-02-01 04:47:20|416.47|413.67|416.38|413.58|416.47|413.67|416.38|413.58|0
1643690850000|2022-02-01 04:47:30|416.54|413.74|416.54|413.74|416.54|413.74|416.54|413.74|0
1643690870000|2022-02-01 04:47:50|417.1|414.3|417.02|414.22|417.1|414.3|417.02|414.22|0
1643690880000|2022-02-01 04:48:00|416.86|414.06|416.86|414.06|416.86|414.06|416.86|414.06|0
1643690890000|2022-02-01 04:48:10|417.02|414.22|416.94|414.14|417.02|414.22|416.94|414.14|0
1643690900000|2022-02-01 04:48:20|416.86|414.06|416.86|414.06|416.86|414.06|416.86|414.06|0
1643690920000|2022-02-01 04:48:40|416.78|413.98|416.86|414.06|416.86|414.06|416.78|413.98|0
1643690930000|2022-02-01 04:48:50|417.02|414.22|416.86|414.06|417.02|414.22|416.86|414.06|0
1643690940000|2022-02-01 04:49:00|417.02|414.22|417.1|414.3|417.18|414.38|417.02|414.22|0
1643690950000|2022-02-01 04:49:10|417.02|414.22|417.02|414.22|417.02|414.22|416.86|414.06|0
1643690960000|2022-02-01 04:49:20|416.94|414.14|416.94|414.14|416.94|414.14|416.94|414.14|0
1643690970000|2022-02-01 04:49:30|417.02|414.22|416.86|414.06|417.02|414.22|416.86|414.06|0
1643690980000|2022-02-01 04:49:40|417.02|414.22|417.02|414.22|417.02|414.22|417.02|414.22|0
1643690990000|2022-02-01 04:49:50|416.94|414.14|417.18|414.38|417.18|414.38|416.94|414.14|0
1643691000000|2022-02-01 04:50:00|416.94|414.14|416.94|414.14|417.02|414.22|416.94|414.14|0
1643691010000|2022-02-01 04:50:10|416.86|414.06|417.02|414.22|417.02|414.22|416.86|414.06|0
1643691020000|2022-02-01 04:50:20|416.86|414.06|416.78|413.98|416.86|414.06|416.78|413.98|0
1643691030000|2022-02-01 04:50:30|416.7|413.9|416.86|414.06|416.86|414.06|416.7|413.9|0
1643691040000|2022-02-01 04:50:40|416.94|414.14|416.86|414.06|417.02|414.22|416.86|414.06|0
1643691050000|2022-02-01 04:50:50|416.7|413.9|416.7|413.9|416.86|414.06|416.7|413.9|0
1643691060000|2022-02-01 04:51:00|416.86|414.06|416.86|414.06|416.86|414.06|416.7|413.9|0
1643691070000|2022-02-01 04:51:10|417.02|414.22|417.02|414.22|417.02|414.22|417.02|414.22|0
1643691080000|2022-02-01 04:51:20|416.86|414.06|416.86|414.06|416.86|414.06|416.86|414.06|0
1643691090000|2022-02-01 04:51:30|416.78|413.98|416.86|414.06|417.02|414.22|416.78|413.98|0
1643691100000|2022-02-01 04:51:40|417.02|414.22|416.78|413.98|417.02|414.22|416.78|413.98|0
1643691110000|2022-02-01 04:51:50|416.86|414.06|417.02|414.22|417.02|414.22|416.86|414.06|0
1643691120000|2022-02-01 04:52:00|417.18|414.38|417.18|414.38|417.34|414.54|417.18|414.38|0
1643691130000|2022-02-01 04:52:10|417.26|414.46|417.26|414.46|417.26|414.46|417.26|414.46|0
1643691140000|2022-02-01 04:52:20|417.18|414.38|417.26|414.46|417.26|414.46|417.18|414.38|0
1643691150000|2022-02-01 04:52:30|417.02|414.22|417.02|414.22|417.02|414.22|417.02|414.22|0
1643691160000|2022-02-01 04:52:40|416.94|414.14|416.94|414.14|416.94|414.14|416.86|414.06|0
1643691170000|2022-02-01 04:52:50|416.86|414.06|416.7|413.9|416.86|414.06|416.7|413.9|0
1643691180000|2022-02-01 04:53:00|416.62|413.82|416.62|413.82|416.7|413.9|416.62|413.82|0
1643691190000|2022-02-01 04:53:10|416.7|413.9|416.7|413.9|416.7|413.9|416.7|413.9|0
1643691200000|2022-02-01 04:53:20|416.54|413.74|416.54|413.74|416.54|413.74|416.54|413.74|0
1643691210000|2022-02-01 04:53:30|416.62|413.82|416.62|413.82|416.7|413.9|416.62|413.82|0
1643691220000|2022-02-01 04:53:40|416.7|413.9|416.78|413.98|416.78|413.98|416.54|413.74|0
1643691230000|2022-02-01 04:53:50|416.54|413.74|416.54|413.74|416.54|413.74|416.54|413.74|0
1643691240000|2022-02-01 04:54:00|416.3|413.5|416.38|413.58|416.38|413.58|416.3|413.5|0
1643691250000|2022-02-01 04:54:10|416.22|413.42|416.22|413.42|416.22|413.42|416.22|413.42|0
1643691260000|2022-02-01 04:54:20|416.06|413.26|416.06|413.26|416.06|413.26|416.06|413.26|0
1643691270000|2022-02-01 04:54:30|415.99|413.19|415.9|413.1|415.99|413.19|415.9|413.1|0
1643691280000|2022-02-01 04:54:40|415.75|412.95|415.99|413.19|415.99|413.19|415.75|412.95|0
1643691290000|2022-02-01 04:54:50|416.06|413.26|415.99|413.19|416.06|413.26|415.9|413.1|0
1643691300000|2022-02-01 04:55:00|416.06|413.26|416.22|413.42|416.22|413.42|416.06|413.26|0
1643691310000|2022-02-01 04:55:10|416.15|413.35|416.22|413.42|416.22|413.42|416.15|413.35|0
1643691320000|2022-02-01 04:55:20|416.38|413.58|416.78|413.98|416.78|413.98|416.38|413.58|0
1643691330000|2022-02-01 04:55:30|416.7|413.9|416.62|413.82|416.7|413.9|416.62|413.82|0
1643691340000|2022-02-01 04:55:40|416.54|413.74|416.54|413.74|416.54|413.74|416.54|413.74|0
1643691360000|2022-02-01 04:56:00|415.99|413.19|416.15|413.35|416.15|413.35|415.99|413.19|0
1643691370000|2022-02-01 04:56:10|416.06|413.26|416.06|413.26|416.06|413.26|416.06|413.26|0
1643691380000|2022-02-01 04:56:20|415.99|413.19|415.83|413.03|415.99|413.19|415.83|413.03|0
1643691390000|2022-02-01 04:56:30|415.74|412.94|415.9|413.1|415.9|413.1|415.74|412.94|0
1643691400000|2022-02-01 04:56:40|415.74|412.94|415.74|412.94|415.9|413.1|415.74|412.94|0
1643691420000|2022-02-01 04:57:00|415.59|412.79|415.51|412.71|415.67|412.87|415.51|412.71|0
1643691430000|2022-02-01 04:57:10|415.74|412.94|415.74|412.94|415.74|412.94|415.74|412.94|0
1643691440000|2022-02-01 04:57:20|415.9|413.1|415.74|412.94|415.9|413.1|415.74|412.94|0
1643691450000|2022-02-01 04:57:30|415.9|413.1|415.83|413.03|415.9|413.1|415.74|412.94|0
1643691460000|2022-02-01 04:57:40|415.74|412.94|415.67|412.87|415.74|412.94|415.67|412.87|0
1643691470000|2022-02-01 04:57:50|415.59|412.79|415.67|412.87|415.67|412.87|415.59|412.79|0
1643691480000|2022-02-01 04:58:00|415.74|412.94|415.67|412.87|415.74|412.94|415.67|412.87|0
1643691490000|2022-02-01 04:58:10|415.74|412.94|415.67|412.87|415.74|412.94|415.59|412.79|0
1643691500000|2022-02-01 04:58:20|415.59|412.79|415.59|412.79|415.59|412.79|415.59|412.79|0
1643691510000|2022-02-01 04:58:30|415.67|412.87|415.67|412.87|415.67|412.87|415.59|412.79|0
1643691520000|2022-02-01 04:58:40|416.92|414.12|416.92|414.12|416.92|414.12|416.92|414.12|0
1643691530000|2022-02-01 04:58:50|417.07|414.27|417.07|414.27|417.07|414.27|417.07|414.27|0
1643691540000|2022-02-01 04:59:00|417|414.2|417.07|414.27|417.07|414.27|417|414.2|0
1643691550000|2022-02-01 04:59:10|416.92|414.12|416.84|414.04|416.92|414.12|416.84|414.04|0
1643691560000|2022-02-01 04:59:20|416.76|413.96|416.76|413.96|416.76|413.96|416.76|413.96|0
1643691570000|2022-02-01 04:59:30|416.68|413.88|420.02|417.22|420.02|417.22|416.68|413.88|0
1643691580000|2022-02-01 04:59:40|420.11|417.31|420.02|417.22|420.11|417.31|420.02|417.22|0
1643691590000|2022-02-01 04:59:50|419.95|417.15|419.71|416.91|419.95|417.15|419.71|416.91|0
1643691600000|2022-02-01 05:00:00|419.87|417.07|419.87|417.07|419.95|417.15|419.87|417.07|0
1643691610000|2022-02-01 05:00:10|419.79|416.99|419.87|417.07|419.87|417.07|419.79|416.99|0
1643691620000|2022-02-01 05:00:20|420.02|417.22|420.02|417.22|420.02|417.22|420.02|417.22|0
1643691630000|2022-02-01 05:00:30|419.95|417.15|419.87|417.07|419.95|417.15|419.87|417.07|0
1643691640000|2022-02-01 05:00:40|419.32|416.52|419.32|416.52|419.39|416.59|419.23|416.43|0
1643691650000|2022-02-01 05:00:50|419.23|416.43|419.08|416.28|419.23|416.43|419.08|416.28|0
1643691660000|2022-02-01 05:01:00|419|416.2|419|416.2|419.08|416.28|419|416.2|0
1643691670000|2022-02-01 05:01:10|419.08|416.28|418.41|415.61|419.08|416.28|418.41|415.61|0
1643691700000|2022-02-01 05:01:40|418.57|415.77|418.41|415.61|418.57|415.77|418.41|415.61|0
1643691710000|2022-02-01 05:01:50|418.49|415.69|418.57|415.77|418.57|415.77|418.41|415.61|0
1643691720000|2022-02-01 05:02:00|418.49|415.69|418.41|415.61|418.49|415.69|418.41|415.61|0
1643691730000|2022-02-01 05:02:10|418.33|415.53|418.33|415.53|418.41|415.61|418.25|415.45|0
1643691740000|2022-02-01 05:02:20|418.25|415.45|418.09|415.29|418.25|415.45|417.94|415.14|0
1643691760000|2022-02-01 05:02:40|418.18|415.38|418.09|415.29|418.18|415.38|418.09|415.29|0
1643691770000|2022-02-01 05:02:50|418.18|415.38|418.09|415.29|418.18|415.38|418.09|415.29|0
1643691780000|2022-02-01 05:03:00|417.94|415.14|418.09|415.29|418.09|415.29|417.94|415.14|0
1643691790000|2022-02-01 05:03:10|417.94|415.14|417.94|415.14|417.94|415.14|417.94|415.14|0
1643691800000|2022-02-01 05:03:20|418.02|415.22|418.09|415.29|418.17|415.37|418.02|415.22|0
1643691810000|2022-02-01 05:03:30|417.94|415.14|418.17|415.37|418.17|415.37|417.94|415.14|0
1643691820000|2022-02-01 05:03:40|418.25|415.45|418.57|415.77|418.57|415.77|418.25|415.45|0
1643691830000|2022-02-01 05:03:50|418.72|415.92|418.65|415.85|418.72|415.92|418.65|415.85|0
1643691840000|2022-02-01 05:04:00|418.72|415.92|418.72|415.92|418.72|415.92|418.65|415.85|0
1643691850000|2022-02-01 05:04:10|418.65|415.85|418.72|415.92|418.72|415.92|418.65|415.85|0
1643691860000|2022-02-01 05:04:20|418.65|415.85|418.65|415.85|418.65|415.85|418.65|415.85|0
1643691870000|2022-02-01 05:04:30|418.72|415.92|418.72|415.92|418.72|415.92|418.72|415.92|0
1643691880000|2022-02-01 05:04:40|418.88|416.08|418.88|416.08|418.88|416.08|418.72|415.92|0
1643691890000|2022-02-01 05:04:50|418.81|416.01|418.81|416.01|418.81|416.01|418.81|416.01|0
1643691900000|2022-02-01 05:05:00|418.72|415.92|418.81|416.01|418.81|416.01|418.72|415.92|0
1643691910000|2022-02-01 05:05:10|418.72|415.92|418.96|416.16|418.96|416.16|418.72|415.92|0
1643691920000|2022-02-01 05:05:20|418.88|416.08|418.96|416.16|418.96|416.16|418.88|416.08|0
1643691930000|2022-02-01 05:05:30|419.04|416.24|419.2|416.4|419.2|416.4|419.04|416.24|0
1643691940000|2022-02-01 05:05:40|419.04|416.24|419.04|416.24|419.04|416.24|419.04|416.24|0
1643691950000|2022-02-01 05:05:50|419.12|416.32|419.04|416.24|419.12|416.32|419.04|416.24|0
1643691960000|2022-02-01 05:06:00|418.96|416.16|418.96|416.16|418.96|416.16|418.96|416.16|0
1643691970000|2022-02-01 05:06:10|419.12|416.32|419.2|416.4|419.2|416.4|419.04|416.24|0
1643691980000|2022-02-01 05:06:20|419.12|416.32|419.2|416.4|419.2|416.4|419.12|416.32|0
1643691990000|2022-02-01 05:06:30|419.12|416.32|418.88|416.08|419.12|416.32|418.88|416.08|0
1643692000000|2022-02-01 05:06:40|419.04|416.24|419.12|416.32|419.12|416.32|419.04|416.24|0
1643692010000|2022-02-01 05:06:50|419.04|416.24|419.04|416.24|419.12|416.32|419.04|416.24|0
1643692020000|2022-02-01 05:07:00|418.88|416.08|418.88|416.08|418.88|416.08|418.88|416.08|0
1643692030000|2022-02-01 05:07:10|418.96|416.16|418.88|416.08|419.04|416.24|418.88|416.08|0
1643692040000|2022-02-01 05:07:20|418.96|416.16|418.96|416.16|419.04|416.24|418.96|416.16|0
1643692050000|2022-02-01 05:07:30|418.88|416.08|418.88|416.08|418.88|416.08|418.88|416.08|0
1643692070000|2022-02-01 05:07:50|419.04|416.24|419.2|416.4|419.2|416.4|419.04|416.24|0
1643692080000|2022-02-01 05:08:00|419.35|416.55|419.35|416.55|419.35|416.55|419.35|416.55|0
1643692090000|2022-02-01 05:08:10|419.59|416.79|419.67|416.87|419.67|416.87|419.59|416.79|0
1643692110000|2022-02-01 05:08:30|419.83|417.03|419.67|416.87|419.83|417.03|419.67|416.87|0
1643692130000|2022-02-01 05:08:50|419.44|416.64|419.59|416.79|419.59|416.79|419.44|416.64|0
1643692140000|2022-02-01 05:09:00|419.51|416.71|419.43|416.63|419.51|416.71|419.43|416.63|0
1643692150000|2022-02-01 05:09:10|419.35|416.55|419.51|416.71|419.51|416.71|419.35|416.55|0
1643692160000|2022-02-01 05:09:20|419.67|416.87|419.67|416.87|419.67|416.87|419.67|416.87|0
1643692180000|2022-02-01 05:09:40|419.83|417.03|419.83|417.03|419.83|417.03|419.67|416.87|0
1643692190000|2022-02-01 05:09:50|419.98|417.18|420.3|417.5|420.3|417.5|419.98|417.18|0
1643692200000|2022-02-01 05:10:00|420.14|417.34|419.83|417.03|420.14|417.34|419.83|417.03|0
1643692210000|2022-02-01 05:10:10|420.14|417.34|420.14|417.34|420.14|417.34|420.07|417.27|0
1643692220000|2022-02-01 05:10:20|419.98|417.18|419.83|417.03|419.98|417.18|419.83|417.03|0
1643692230000|2022-02-01 05:10:30|419.98|417.18|420.14|417.34|420.3|417.5|419.98|417.18|0
1643692240000|2022-02-01 05:10:40|419.98|417.18|419.98|417.18|420.07|417.27|419.98|417.18|0
1643692260000|2022-02-01 05:11:00|420.14|417.34|420.14|417.34|420.14|417.34|419.98|417.18|0
1643692270000|2022-02-01 05:11:10|420.07|417.27|420.14|417.34|420.14|417.34|420.07|417.27|0
1643692280000|2022-02-01 05:11:20|419.83|417.03|419.83|417.03|419.83|417.03|419.83|417.03|0
1643692290000|2022-02-01 05:11:30|419.67|416.87|419.67|416.87|419.83|417.03|419.67|416.87|0
1643692300000|2022-02-01 05:11:40|419.83|417.03|419.83|417.03|419.91|417.11|419.83|417.03|0
1643692310000|2022-02-01 05:11:50|419.91|417.11|419.91|417.11|419.91|417.11|419.91|417.11|0
1643692320000|2022-02-01 05:12:00|419.98|417.18|419.98|417.18|419.98|417.18|419.98|417.18|0
1643692330000|2022-02-01 05:12:10|419.51|416.71|419.51|416.71|419.51|416.71|419.51|416.71|0
1643692360000|2022-02-01 05:12:40|419.59|416.79|419.51|416.71|419.67|416.87|419.51|416.71|0
1643692380000|2022-02-01 05:13:00|419.59|416.79|419.59|416.79|419.59|416.79|419.59|416.79|0
1643692390000|2022-02-01 05:13:10|419.67|416.87|419.67|416.87|419.67|416.87|419.51|416.71|0
1643692400000|2022-02-01 05:13:20|419.83|417.03|419.83|417.03|419.83|417.03|419.83|417.03|0
1643692410000|2022-02-01 05:13:30|419.75|416.95|419.51|416.71|419.75|416.95|419.51|416.71|0
1643692420000|2022-02-01 05:13:40|419.67|416.87|419.67|416.87|419.67|416.87|419.59|416.79|0
1643692430000|2022-02-01 05:13:50|419.75|416.95|419.67|416.87|419.75|416.95|419.67|416.87|0
1643692440000|2022-02-01 05:14:00|419.59|416.79|419.51|416.71|419.67|416.87|419.51|416.71|0
1643692450000|2022-02-01 05:14:10|419.35|416.55|419.35|416.55|419.35|416.55|419.35|416.55|0
1643692480000|2022-02-01 05:14:40|419.43|416.63|419.51|416.71|419.51|416.71|419.43|416.63|0
1643692490000|2022-02-01 05:14:50|419.35|416.55|419.19|416.39|419.35|416.55|419.12|416.32|0
1643692500000|2022-02-01 05:15:00|419.35|416.55|419.12|416.32|419.35|416.55|419.12|416.32|0
1643692510000|2022-02-01 05:15:10|419.27|416.47|419.27|416.47|419.27|416.47|419.27|416.47|0
1643692520000|2022-02-01 05:15:20|419.35|416.55|419.35|416.55|419.35|416.55|419.35|416.55|0
1643692530000|2022-02-01 05:15:30|419.51|416.71|419.43|416.63|419.51|416.71|419.43|416.63|0
1643692540000|2022-02-01 05:15:40|419.35|416.55|419.51|416.71|419.51|416.71|419.35|416.55|0
1643692560000|2022-02-01 05:16:00|419.35|416.55|419.12|416.32|419.35|416.55|419.12|416.32|0
1643692570000|2022-02-01 05:16:10|419.19|416.39|419.12|416.32|419.19|416.39|419.12|416.32|0
1643692580000|2022-02-01 05:16:20|419.19|416.39|419.19|416.39|419.19|416.39|419.19|416.39|0
1643692600000|2022-02-01 05:16:40|419.35|416.55|419.27|416.47|419.35|416.55|419.27|416.47|0
1643692610000|2022-02-01 05:16:50|419.19|416.39|419.19|416.39|419.19|416.39|419.19|416.39|0
1643692630000|2022-02-01 05:17:10|419.35|416.55|419.35|416.55|419.35|416.55|419.35|416.55|0
1643692640000|2022-02-01 05:17:20|419.27|416.47|419.27|416.47|419.35|416.55|419.27|416.47|0
1643692650000|2022-02-01 05:17:30|419.35|416.55|419.35|416.55|419.35|416.55|419.35|416.55|0
1643692660000|2022-02-01 05:17:40|419.19|416.39|419.19|416.39|419.19|416.39|419.19|416.39|0
1643692670000|2022-02-01 05:17:50|419.27|416.47|419.35|416.55|419.35|416.55|419.27|416.47|0
1643692680000|2022-02-01 05:18:00|419.27|416.47|419.27|416.47|419.27|416.47|419.27|416.47|0
1643692690000|2022-02-01 05:18:10|419.35|416.55|419.35|416.55|419.35|416.55|419.35|416.55|0
1643692710000|2022-02-01 05:18:30|419.19|416.39|419.19|416.39|419.19|416.39|419.19|416.39|0
1643692720000|2022-02-01 05:18:40|419.43|416.63|419.43|416.63|419.43|416.63|419.43|416.63|0
1643692730000|2022-02-01 05:18:50|419.35|416.55|419.35|416.55|419.35|416.55|419.35|416.55|0
1643692750000|2022-02-01 05:19:10|419.43|416.63|419.43|416.63|419.43|416.63|419.43|416.63|0
1643692760000|2022-02-01 05:19:20|419.35|416.55|419.51|416.71|419.51|416.71|419.35|416.55|0
1643692770000|2022-02-01 05:19:30|419.66|416.86|419.66|416.86|419.66|416.86|419.59|416.79|0
1643692810000|2022-02-01 05:20:10|419.51|416.71|419.43|416.63|419.51|416.71|419.43|416.63|0
1643692820000|2022-02-01 05:20:20|419.51|416.71|419.51|416.71|419.51|416.71|419.51|416.71|0
1643692840000|2022-02-01 05:20:40|419.43|416.63|419.43|416.63|419.43|416.63|419.43|416.63|0
1643692860000|2022-02-01 05:21:00|419.19|416.39|419.19|416.39|419.19|416.39|419.19|416.39|0
1643692870000|2022-02-01 05:21:10|419.35|416.55|419.35|416.55|419.35|416.55|419.35|416.55|0
1643692910000|2022-02-01 05:21:50|419.27|416.47|419.11|416.31|419.27|416.47|419.11|416.31|0
1643692920000|2022-02-01 05:22:00|419.03|416.23|419.11|416.31|419.11|416.31|419.03|416.23|0
1643692930000|2022-02-01 05:22:10|419.03|416.23|419.03|416.23|419.03|416.23|419.03|416.23|0
1643692950000|2022-02-01 05:22:30|418.87|416.07|418.87|416.07|418.87|416.07|418.87|416.07|0
1643692960000|2022-02-01 05:22:40|418.72|415.92|418.72|415.92|418.72|415.92|418.72|415.92|0
1643692970000|2022-02-01 05:22:50|418.8|416|418.72|415.92|418.8|416|418.72|415.92|0
1643692980000|2022-02-01 05:23:00|418.8|416|418.87|416.07|418.87|416.07|418.72|415.92|0
1643692990000|2022-02-01 05:23:10|418.72|415.92|418.72|415.92|418.72|415.92|418.72|415.92|0
1643693020000|2022-02-01 05:23:40|418.87|416.07|419.03|416.23|419.03|416.23|418.87|416.07|0
1643693040000|2022-02-01 05:24:00|419.11|416.31|419.03|416.23|419.11|416.31|419.03|416.23|0
1643693050000|2022-02-01 05:24:10|418.96|416.16|419.03|416.23|419.03|416.23|418.96|416.16|0
1643693080000|2022-02-01 05:24:40|418.96|416.16|418.96|416.16|418.96|416.16|418.96|416.16|0
1643693090000|2022-02-01 05:24:50|419.35|416.55|419.27|416.47|419.35|416.55|419.27|416.47|0
1643693100000|2022-02-01 05:25:00|419.19|416.39|419.19|416.39|419.19|416.39|419.19|416.39|0
1643693110000|2022-02-01 05:25:10|419.35|416.55|419.35|416.55|419.35|416.55|419.35|416.55|0
1643693120000|2022-02-01 05:25:20|419.27|416.47|419.19|416.39|419.27|416.47|419.19|416.39|0
1643693140000|2022-02-01 05:25:40|419.27|416.47|419.27|416.47|419.35|416.55|419.27|416.47|0
1643693150000|2022-02-01 05:25:50|419.35|416.55|419.35|416.55|419.35|416.55|419.35|416.55|0
1643693170000|2022-02-01 05:26:10|419.5|416.7|419.5|416.7|419.5|416.7|419.5|416.7|0
1643693190000|2022-02-01 05:26:30|419.43|416.63|419.43|416.63|419.43|416.63|419.43|416.63|0
1643693200000|2022-02-01 05:26:40|419.35|416.55|419.35|416.55|419.35|416.55|419.35|416.55|0
1643693210000|2022-02-01 05:26:50|419.5|416.7|419.5|416.7|419.5|416.7|419.5|416.7|0
1643693220000|2022-02-01 05:27:00|419.66|416.86|419.66|416.86|419.66|416.86|419.66|416.86|0
1643693230000|2022-02-01 05:27:10|419.59|416.79|419.59|416.79|419.59|416.79|419.5|416.7|0
1643693240000|2022-02-01 05:27:20|419.5|416.7|419.35|416.55|419.59|416.79|419.35|416.55|0
1643693250000|2022-02-01 05:27:30|419.19|416.39|419.27|416.47|419.27|416.47|419.19|416.39|0
1643693260000|2022-02-01 05:27:40|419.35|416.55|419.35|416.55|419.35|416.55|419.35|416.55|0
1643693290000|2022-02-01 05:28:10|419.59|416.79|419.59|416.79|419.59|416.79|419.59|416.79|0
1643693300000|2022-02-01 05:28:20|419.5|416.7|419.43|416.63|419.5|416.7|419.43|416.63|0
1643693320000|2022-02-01 05:28:40|419.5|416.7|419.5|416.7|419.5|416.7|419.5|416.7|0
1643693330000|2022-02-01 05:28:50|419.66|416.86|419.59|416.79|419.66|416.86|419.5|416.7|0
1643693340000|2022-02-01 05:29:00|419.43|416.63|419.5|416.7|419.5|416.7|419.43|416.63|0
1643693350000|2022-02-01 05:29:10|419.43|416.63|419.43|416.63|419.43|416.63|419.43|416.63|0
1643693360000|2022-02-01 05:29:20|419.5|416.7|419.59|416.79|419.59|416.79|419.5|416.7|0
1643693370000|2022-02-01 05:29:30|419.43|416.63|419.35|416.55|419.43|416.63|419.35|416.55|0
1643693380000|2022-02-01 05:29:40|419.5|416.7|419.5|416.7|419.5|416.7|419.5|416.7|0
1643693390000|2022-02-01 05:29:50|419.59|416.79|419.59|416.79|419.59|416.79|419.59|416.79|0
1643693400000|2022-02-01 05:30:00|419.66|416.86|419.66|416.86|419.66|416.86|419.59|416.79|0
1643693410000|2022-02-01 05:30:10|419.5|416.7|419.5|416.7|419.5|416.7|419.5|416.7|0
1643693440000|2022-02-01 05:30:40|419.43|416.63|419.43|416.63|419.43|416.63|419.43|416.63|0
1643693450000|2022-02-01 05:30:50|419.5|416.7|419.5|416.7|419.5|416.7|419.5|416.7|0
1643693460000|2022-02-01 05:31:00|419.34|416.54|419.34|416.54|419.34|416.54|419.34|416.54|0
1643693490000|2022-02-01 05:31:30|419.5|416.7|419.66|416.86|419.82|417.02|419.5|416.7|0
1643693500000|2022-02-01 05:31:40|419.5|416.7|419.34|416.54|419.5|416.7|419.34|416.54|0
1643693510000|2022-02-01 05:31:50|419.5|416.7|419.82|417.02|419.82|417.02|419.5|416.7|0
1643693530000|2022-02-01 05:32:10|419.66|416.86|419.82|417.02|419.82|417.02|419.66|416.86|0
1643693540000|2022-02-01 05:32:20|419.66|416.86|419.66|416.86|419.82|417.02|419.66|416.86|0
1643693550000|2022-02-01 05:32:30|419.74|416.94|419.74|416.94|419.74|416.94|419.66|416.86|0
1643693560000|2022-02-01 05:32:40|419.66|416.86|419.66|416.86|419.66|416.86|419.66|416.86|0
1643693570000|2022-02-01 05:32:50|419.5|416.7|419.5|416.7|419.5|416.7|419.5|416.7|0
1643693580000|2022-02-01 05:33:00|419.66|416.86|419.66|416.86|419.66|416.86|419.66|416.86|0
1643693590000|2022-02-01 05:33:10|419.5|416.7|419.5|416.7|419.5|416.7|419.5|416.7|0
1643693600000|2022-02-01 05:33:20|419.03|416.23|418.95|416.15|419.03|416.23|418.95|416.15|0
1643693610000|2022-02-01 05:33:30|418.87|416.07|418.79|415.99|418.87|416.07|418.71|415.91|0
1643693620000|2022-02-01 05:33:40|418.87|416.07|418.95|416.15|418.95|416.15|418.87|416.07|0
1643693630000|2022-02-01 05:33:50|418.87|416.07|418.87|416.07|418.87|416.07|418.87|416.07|0
1643693650000|2022-02-01 05:34:10|418.71|415.91|418.71|415.91|418.71|415.91|418.71|415.91|0
1643693660000|2022-02-01 05:34:20|418.79|415.99|418.87|416.07|418.87|416.07|418.79|415.99|0
1643693670000|2022-02-01 05:34:30|418.79|415.99|418.79|415.99|418.79|415.99|418.79|415.99|0
1643693680000|2022-02-01 05:34:40|418.71|415.91|418.87|416.07|418.87|416.07|418.71|415.91|0
1643693690000|2022-02-01 05:34:50|418.71|415.91|418.87|416.07|418.87|416.07|418.71|415.91|0
1643693700000|2022-02-01 05:35:00|418.71|415.91|418.71|415.91|418.71|415.91|418.71|415.91|0
1643693710000|2022-02-01 05:35:10|418.87|416.07|418.79|415.99|418.87|416.07|418.79|415.99|0
1643693720000|2022-02-01 05:35:20|418.71|415.91|418.71|415.91|418.71|415.91|418.71|415.91|0
1643693730000|2022-02-01 05:35:30|418.87|416.07|419.19|416.39|419.19|416.39|418.87|416.07|0
1643693740000|2022-02-01 05:35:40|419.34|416.54|419.34|416.54|419.34|416.54|419.34|416.54|0
1643693750000|2022-02-01 05:35:50|419.5|416.7|419.34|416.54|419.5|416.7|419.34|416.54|0
1643693760000|2022-02-01 05:36:00|419.19|416.39|419.03|416.23|419.19|416.39|419.03|416.23|0
1643693800000|2022-02-01 05:36:40|418.87|416.07|418.95|416.15|418.95|416.15|418.87|416.07|0
1643693820000|2022-02-01 05:37:00|418.87|416.07|418.87|416.07|418.87|416.07|418.87|416.07|0
1643693830000|2022-02-01 05:37:10|419.03|416.23|419.03|416.23|419.03|416.23|419.03|416.23|0
1643693850000|2022-02-01 05:37:30|419.18|416.38|419.34|416.54|419.34|416.54|419.18|416.38|0
1643693860000|2022-02-01 05:37:40|419.27|416.47|419.18|416.38|419.27|416.47|419.18|416.38|0
1643693870000|2022-02-01 05:37:50|419.03|416.23|419.03|416.23|419.03|416.23|419.03|416.23|0
1643693880000|2022-02-01 05:38:00|418.95|416.15|419.11|416.31|419.11|416.31|418.95|416.15|0
1643693890000|2022-02-01 05:38:10|419.18|416.38|419.18|416.38|419.18|416.38|419.11|416.31|0
1643693910000|2022-02-01 05:38:30|419.34|416.54|419.27|416.47|419.34|416.54|419.18|416.38|0
1643693920000|2022-02-01 05:38:40|419.34|416.54|419.27|416.47|419.34|416.54|419.27|416.47|0
1643693930000|2022-02-01 05:38:50|418.95|416.15|419.03|416.23|419.03|416.23|418.95|416.15|0
1643693940000|2022-02-01 05:39:00|418.87|416.07|418.71|415.91|418.87|416.07|418.71|415.91|0
1643693950000|2022-02-01 05:39:10|418.87|416.07|418.87|416.07|418.87|416.07|418.87|416.07|0
1643693960000|2022-02-01 05:39:20|419.03|416.23|418.87|416.07|419.03|416.23|418.87|416.07|0
1643693970000|2022-02-01 05:39:30|418.95|416.15|418.95|416.15|419.03|416.23|418.95|416.15|0
1643693980000|2022-02-01 05:39:40|419.03|416.23|419.03|416.23|419.03|416.23|418.95|416.15|0
1643693990000|2022-02-01 05:39:50|418.87|416.07|418.87|416.07|418.87|416.07|418.87|416.07|0
1643694000000|2022-02-01 05:40:00|419.03|416.23|419.03|416.23|419.03|416.23|418.87|416.07|0
1643694020000|2022-02-01 05:40:20|418.95|416.15|418.87|416.07|418.95|416.15|418.87|416.07|0
1643694040000|2022-02-01 05:40:40|419.03|416.23|419.03|416.23|419.03|416.23|418.95|416.15|0
1643694060000|2022-02-01 05:41:00|419.18|416.38|419.42|416.62|419.5|416.7|419.18|416.38|0
1643694070000|2022-02-01 05:41:10|419.5|416.7|419.03|416.23|419.5|416.7|419.03|416.23|0
1643694080000|2022-02-01 05:41:20|418.87|416.07|418.87|416.07|418.87|416.07|418.87|416.07|0
1643694100000|2022-02-01 05:41:40|419.03|416.23|419.11|416.31|419.11|416.31|418.95|416.15|0
1643694110000|2022-02-01 05:41:50|419.03|416.23|419.02|416.22|419.03|416.23|419.02|416.22|0
1643694140000|2022-02-01 05:42:20|419.18|416.38|419.18|416.38|419.18|416.38|419.18|416.38|0
1643694150000|2022-02-01 05:42:30|419.26|416.46|419.34|416.54|419.34|416.54|419.26|416.46|0
1643694160000|2022-02-01 05:42:40|419.11|416.31|419.02|416.22|419.11|416.31|419.02|416.22|0
1643694170000|2022-02-01 05:42:50|419.11|416.31|419.26|416.46|419.26|416.46|419.11|416.31|0
1643694190000|2022-02-01 05:43:10|419.18|416.38|419.26|416.46|419.26|416.46|419.18|416.38|0
1643694200000|2022-02-01 05:43:20|419.18|416.38|419.26|416.46|419.26|416.46|419.18|416.38|0
1643694210000|2022-02-01 05:43:30|419.34|416.54|419.34|416.54|419.34|416.54|419.34|416.54|0
1643694230000|2022-02-01 05:43:50|419.18|416.38|419.18|416.38|419.18|416.38|419.18|416.38|0
1643694240000|2022-02-01 05:44:00|419.34|416.54|419.34|416.54|419.34|416.54|419.34|416.54|0
1643694250000|2022-02-01 05:44:10|419.18|416.38|419.18|416.38|419.18|416.38|419.18|416.38|0
1643694260000|2022-02-01 05:44:20|419.26|416.46|419.26|416.46|419.26|416.46|419.26|416.46|0
1643694270000|2022-02-01 05:44:30|419.18|416.38|419.18|416.38|419.18|416.38|419.18|416.38|0
1643694340000|2022-02-01 05:45:40|419.26|416.46|419.34|416.54|419.34|416.54|419.26|416.46|0
1643694350000|2022-02-01 05:45:50|419.26|416.46|419.18|416.38|419.26|416.46|419.18|416.38|0
1643694360000|2022-02-01 05:46:00|419.26|416.46|419.18|416.38|419.26|416.46|419.18|416.38|0
1643694390000|2022-02-01 05:46:30|418.87|416.07|418.87|416.07|418.87|416.07|418.79|415.99|0
1643694400000|2022-02-01 05:46:40|418.79|415.99|418.87|416.07|418.87|416.07|418.79|415.99|0
1643694410000|2022-02-01 05:46:50|418.79|415.99|418.87|416.07|418.87|416.07|418.71|415.91|0
1643694420000|2022-02-01 05:47:00|418.79|415.99|418.71|415.91|418.87|416.07|418.71|415.91|0
1643694430000|2022-02-01 05:47:10|418.79|415.99|418.87|416.07|418.87|416.07|418.79|415.99|0
1643694450000|2022-02-01 05:47:30|418.71|415.91|418.71|415.91|418.71|415.91|418.71|415.91|0
1643694460000|2022-02-01 05:47:40|418.79|415.99|418.71|415.91|418.79|415.99|418.71|415.91|0
1643694470000|2022-02-01 05:47:50|418.86|416.06|418.86|416.06|418.86|416.06|418.86|416.06|0
1643694480000|2022-02-01 05:48:00|418.79|415.99|418.86|416.06|418.86|416.06|418.79|415.99|0
1643694490000|2022-02-01 05:48:10|419.02|416.22|419.02|416.22|419.02|416.22|419.02|416.22|0
1643694500000|2022-02-01 05:48:20|418.86|416.06|418.95|416.15|418.95|416.15|418.86|416.06|0
1643694510000|2022-02-01 05:48:30|419.02|416.22|419.02|416.22|419.02|416.22|419.02|416.22|0
1643694520000|2022-02-01 05:48:40|418.86|416.06|418.86|416.06|418.86|416.06|418.86|416.06|0
1643694530000|2022-02-01 05:48:50|418.71|415.91|418.71|415.91|418.71|415.91|418.71|415.91|0
1643694560000|2022-02-01 05:49:20|418.86|416.06|418.86|416.06|418.86|416.06|418.86|416.06|0
1643694570000|2022-02-01 05:49:30|418.95|416.15|419.26|416.46|419.26|416.46|418.95|416.15|0
1643694580000|2022-02-01 05:49:40|419.18|416.38|419.34|416.54|419.34|416.54|419.18|416.38|0
1643694590000|2022-02-01 05:49:50|419.26|416.46|419.26|416.46|419.26|416.46|419.26|416.46|0
1643694600000|2022-02-01 05:50:00|419.18|416.38|419.02|416.22|419.18|416.38|418.95|416.15|0
1643694620000|2022-02-01 05:50:20|419.1|416.3|419.02|416.22|419.1|416.3|419.02|416.22|0
1643694630000|2022-02-01 05:50:30|418.95|416.15|418.86|416.06|418.95|416.15|418.86|416.06|0
1643694640000|2022-02-01 05:50:40|419.02|416.22|418.95|416.15|419.02|416.22|418.95|416.15|0
1643694650000|2022-02-01 05:50:50|418.86|416.06|418.86|416.06|418.95|416.15|418.86|416.06|0
1643694660000|2022-02-01 05:51:00|418.79|415.99|418.71|415.91|418.79|415.99|418.71|415.91|0
1643694680000|2022-02-01 05:51:20|418.86|416.06|418.71|415.91|418.86|416.06|418.71|415.91|0
1643694710000|2022-02-01 05:51:50|418.63|415.83|418.63|415.83|418.63|415.83|418.63|415.83|0
1643694720000|2022-02-01 05:52:00|418.71|415.91|418.63|415.83|418.71|415.91|418.63|415.83|0
1643694730000|2022-02-01 05:52:10|418.71|415.91|418.63|415.83|418.71|415.91|418.63|415.83|0
1643694740000|2022-02-01 05:52:20|418.55|415.75|418.55|415.75|418.55|415.75|418.55|415.75|0
1643694770000|2022-02-01 05:52:50|418.63|415.83|418.63|415.83|418.63|415.83|418.63|415.83|0
1643694800000|2022-02-01 05:53:20|418.55|415.75|418.63|415.83|418.71|415.91|418.55|415.75|0
1643694810000|2022-02-01 05:53:30|418.71|415.91|418.71|415.91|418.71|415.91|418.71|415.91|0
1643694840000|2022-02-01 05:54:00|418.7|415.9|418.7|415.9|418.7|415.9|418.7|415.9|0
1643694850000|2022-02-01 05:54:10|418.55|415.75|418.39|415.59|418.55|415.75|418.39|415.59|0
1643694870000|2022-02-01 05:54:30|418.31|415.51|418.23|415.43|418.31|415.51|418.23|415.43|0
1643694880000|2022-02-01 05:54:40|418.07|415.27|418.07|415.27|418.07|415.27|418.07|415.27|0
1643694890000|2022-02-01 05:54:50|418.23|415.43|418.39|415.59|418.39|415.59|418.23|415.43|0
1643694900000|2022-02-01 05:55:00|418.55|415.75|418.47|415.67|418.55|415.75|418.47|415.67|0
1643694910000|2022-02-01 05:55:10|418.55|415.75|418.55|415.75|418.55|415.75|418.39|415.59|0
1643694920000|2022-02-01 05:55:20|418.47|415.67|418.23|415.43|418.47|415.67|418.23|415.43|0
1643694930000|2022-02-01 05:55:30|418.07|415.27|418.23|415.43|418.23|415.43|418.07|415.27|0
1643694960000|2022-02-01 05:56:00|418.07|415.27|418.07|415.27|418.07|415.27|418.07|415.27|0
1643694980000|2022-02-01 05:56:20|418.16|415.36|418.07|415.27|418.16|415.36|418.07|415.27|0
1643694990000|2022-02-01 05:56:30|418.23|415.43|418.23|415.43|418.23|415.43|418.23|415.43|0
1643695000000|2022-02-01 05:56:40|418.16|415.36|418.23|415.43|418.23|415.43|418.07|415.27|0
1643695010000|2022-02-01 05:56:50|418.07|415.27|418.07|415.27|418.07|415.27|417.92|415.12|0
1643695020000|2022-02-01 05:57:00|418|415.2|418.07|415.27|418.07|415.27|417.92|415.12|0
1643695070000|2022-02-01 05:57:50|417.92|415.12|417.92|415.12|417.92|415.12|417.92|415.12|0
1643695080000|2022-02-01 05:58:00|418.07|415.27|418.07|415.27|418.07|415.27|418.07|415.27|0
1643695090000|2022-02-01 05:58:10|417.92|415.12|417.92|415.12|417.92|415.12|417.92|415.12|0
1643695100000|2022-02-01 05:58:20|418|415.2|417.92|415.12|418.07|415.27|417.92|415.12|0
1643695110000|2022-02-01 05:58:30|417.76|414.96|417.76|414.96|417.76|414.96|417.76|414.96|0
1643695120000|2022-02-01 05:58:40|417.44|414.64|417.68|414.88|417.68|414.88|417.44|414.64|0
1643695130000|2022-02-01 05:58:50|417.6|414.8|417.6|414.8|417.6|414.8|417.6|414.8|0
1643695140000|2022-02-01 05:59:00|417.13|414.33|417.13|414.33|417.13|414.33|417.13|414.33|0
1643695150000|2022-02-01 05:59:10|417.21|414.41|417.13|414.33|417.21|414.41|417.13|414.33|0
1643695160000|2022-02-01 05:59:20|417.21|414.41|417.6|414.8|417.6|414.8|417.21|414.41|0
1643695170000|2022-02-01 05:59:30|417.68|414.88|417.76|414.96|417.76|414.96|417.68|414.88|0
1643695180000|2022-02-01 05:59:40|417.68|414.88|417.91|415.11|417.91|415.11|417.68|414.88|0
1643695190000|2022-02-01 05:59:50|417.76|414.96|417.6|414.8|417.76|414.96|417.6|414.8|0
1643695200000|2022-02-01 06:00:00|418.23|415.43|418.07|415.27|418.23|415.43|418.07|415.27|0
1643695210000|2022-02-01 06:00:10|417.76|414.96|417.44|414.64|417.76|414.96|417.44|414.64|0
1643695220000|2022-02-01 06:00:20|417.37|414.57|417.37|414.57|417.44|414.64|417.28|414.48|0
1643695230000|2022-02-01 06:00:30|417.44|414.64|417.28|414.48|417.44|414.64|417.28|414.48|0
1643695240000|2022-02-01 06:00:40|417.44|414.64|417.44|414.64|417.44|414.64|417.28|414.48|0
1643695250000|2022-02-01 06:00:50|417.28|414.48|417.28|414.48|417.37|414.57|417.28|414.48|0
1643695270000|2022-02-01 06:01:10|416.89|414.09|416.81|414.01|416.97|414.17|416.81|414.01|0
1643695280000|2022-02-01 06:01:20|416.74|413.94|416.74|413.94|416.81|414.01|416.74|413.94|0
1643695290000|2022-02-01 06:01:30|416.81|414.01|415.87|413.07|416.81|414.01|415.87|413.07|0
1643695300000|2022-02-01 06:01:40|416.18|413.38|416.26|413.46|416.34|413.54|416.18|413.38|0
1643695310000|2022-02-01 06:01:50|416.5|413.7|416.03|413.23|416.58|413.78|416.03|413.23|0
1643695320000|2022-02-01 06:02:00|416.34|413.54|416.5|413.7|416.5|413.7|416.34|413.54|0
1643695340000|2022-02-01 06:02:20|416.58|413.78|416.58|413.78|416.58|413.78|416.58|413.78|0
1643695350000|2022-02-01 06:02:30|416.65|413.85|416.81|414.01|416.81|414.01|416.65|413.85|0
1643695360000|2022-02-01 06:02:40|416.97|414.17|417.05|414.25|417.05|414.25|416.97|414.17|0
1643695370000|2022-02-01 06:02:50|417.13|414.33|416.97|414.17|417.13|414.33|416.97|414.17|0
1643695380000|2022-02-01 06:03:00|416.81|414.01|416.89|414.09|416.89|414.09|416.81|414.01|0
1643695390000|2022-02-01 06:03:10|417.13|414.33|417.13|414.33|417.13|414.33|417.13|414.33|0
1643695410000|2022-02-01 06:03:30|417.05|414.25|416.97|414.17|417.05|414.25|416.97|414.17|0
1643695420000|2022-02-01 06:03:40|417.13|414.33|417.05|414.25|417.13|414.33|417.05|414.25|0
1643695430000|2022-02-01 06:03:50|417.13|414.33|417.21|414.41|417.21|414.41|417.13|414.33|0
1643695440000|2022-02-01 06:04:00|417.13|414.33|417.13|414.33|417.13|414.33|417.05|414.25|0
1643695450000|2022-02-01 06:04:10|416.97|414.17|417.13|414.33|417.13|414.33|416.97|414.17|0
1643695460000|2022-02-01 06:04:20|417.28|414.48|417.28|414.48|417.28|414.48|417.28|414.48|0
1643695470000|2022-02-01 06:04:30|417.13|414.33|417.13|414.33|417.13|414.33|417.13|414.33|0
1643695480000|2022-02-01 06:04:40|416.97|414.17|416.97|414.17|416.97|414.17|416.97|414.17|0
1643695490000|2022-02-01 06:04:50|417.13|414.33|417.21|414.41|417.21|414.41|417.13|414.33|0
1643695500000|2022-02-01 06:05:00|417.13|414.33|417.28|414.48|417.28|414.48|417.13|414.33|0
1643695520000|2022-02-01 06:05:20|417.21|414.41|417.13|414.33|417.21|414.41|417.13|414.33|0
1643695540000|2022-02-01 06:05:40|417.28|414.48|417.28|414.48|417.28|414.48|417.28|414.48|0
1643695550000|2022-02-01 06:05:50|417.36|414.56|417.28|414.48|417.36|414.56|417.28|414.48|0
1643695570000|2022-02-01 06:06:10|417.36|414.56|417.12|414.32|417.36|414.56|417.12|414.32|0
1643695580000|2022-02-01 06:06:20|417.05|414.25|417.12|414.32|417.12|414.32|417.05|414.25|0
1643695630000|2022-02-01 06:07:10|417.05|414.25|417.28|414.48|417.28|414.48|417.05|414.25|0
1643695640000|2022-02-01 06:07:20|417.21|414.41|417.28|414.48|417.28|414.48|417.21|414.41|0
1643695650000|2022-02-01 06:07:30|417.12|414.32|417.12|414.32|417.12|414.32|417.12|414.32|0
1643695660000|2022-02-01 06:07:40|416.97|414.17|416.97|414.17|416.97|414.17|416.97|414.17|0
1643695670000|2022-02-01 06:07:50|417.12|414.32|417.12|414.32|417.12|414.32|417.12|414.32|0
1643695680000|2022-02-01 06:08:00|417.05|414.25|416.97|414.17|417.05|414.25|416.97|414.17|0
1643695700000|2022-02-01 06:08:20|417.05|414.25|417.12|414.32|417.12|414.32|417.05|414.25|0
1643695720000|2022-02-01 06:08:40|416.97|414.17|416.97|414.17|416.97|414.17|416.97|414.17|0
1643695730000|2022-02-01 06:08:50|417.12|414.32|417.12|414.32|417.12|414.32|417.12|414.32|0
1643695750000|2022-02-01 06:09:10|417.28|414.48|417.44|414.64|417.44|414.64|417.28|414.48|0
1643695770000|2022-02-01 06:09:30|417.52|414.72|417.44|414.64|417.52|414.72|417.44|414.64|0
1643695780000|2022-02-01 06:09:40|417.52|414.72|417.44|414.64|417.6|414.8|417.44|414.64|0
1643695800000|2022-02-01 06:10:00|417.6|414.8|417.44|414.64|417.6|414.8|417.44|414.64|0
1643695810000|2022-02-01 06:10:10|417.6|414.8|417.6|414.8|417.6|414.8|417.6|414.8|0
1643695820000|2022-02-01 06:10:20|417.68|414.88|417.68|414.88|417.68|414.88|417.68|414.88|0
1643695830000|2022-02-01 06:10:30|417.75|414.95|417.75|414.95|417.75|414.95|417.75|414.95|0
1643695840000|2022-02-01 06:10:40|417.52|414.72|417.6|414.8|417.6|414.8|417.44|414.64|0
1643695850000|2022-02-01 06:10:50|417.68|414.88|417.68|414.88|417.68|414.88|417.68|414.88|0
1643695860000|2022-02-01 06:11:00|417.75|414.95|417.44|414.64|417.75|414.95|417.44|414.64|0
1643695890000|2022-02-01 06:11:30|417.6|414.8|417.6|414.8|417.6|414.8|417.6|414.8|0
1643695910000|2022-02-01 06:11:50|417.75|414.95|417.75|414.95|417.75|414.95|417.75|414.95|0
1643695920000|2022-02-01 06:12:00|417.91|415.11|417.83|415.03|417.91|415.11|417.83|415.03|0
1643695930000|2022-02-01 06:12:10|417.75|414.95|417.75|414.95|417.83|415.03|417.75|414.95|0
1643695940000|2022-02-01 06:12:20|417.91|415.11|417.91|415.11|417.91|415.11|417.91|415.11|0
1643695970000|2022-02-01 06:12:50|418.22|415.42|418.54|415.74|418.7|415.9|418.22|415.42|0
1643695980000|2022-02-01 06:13:00|418.7|415.9|418.46|415.66|418.7|415.9|418.46|415.66|0
1643695990000|2022-02-01 06:13:10|418.54|415.74|418.62|415.82|418.7|415.9|418.54|415.74|0
1643696000000|2022-02-01 06:13:20|419.01|416.21|419.01|416.21|419.01|416.21|418.86|416.06|0
1643696010000|2022-02-01 06:13:30|419.1|416.3|419.41|416.61|419.41|416.61|419.1|416.3|0
1643696020000|2022-02-01 06:13:40|419.25|416.45|419.25|416.45|419.33|416.53|419.25|416.45|0
1643696030000|2022-02-01 06:13:50|419.41|416.61|419.57|416.77|419.57|416.77|419.41|416.61|0
1643696040000|2022-02-01 06:14:00|419.64|416.84|419.57|416.77|419.8|417|419.57|416.77|0
1643696050000|2022-02-01 06:14:10|419.49|416.69|419.49|416.69|419.49|416.69|419.49|416.69|0
1643696060000|2022-02-01 06:14:20|419.57|416.77|419.49|416.69|419.57|416.77|419.41|416.61|0
1643696070000|2022-02-01 06:14:30|419.41|416.61|419.33|416.53|419.41|416.61|419.33|416.53|0
1643696080000|2022-02-01 06:14:40|419.17|416.37|419.17|416.37|419.17|416.37|419.17|416.37|0
1643696100000|2022-02-01 06:15:00|419.01|416.21|419.01|416.21|419.09|416.29|419.01|416.21|0
1643696110000|2022-02-01 06:15:10|419.09|416.29|419.17|416.37|419.17|416.37|418.85|416.05|0
1643696140000|2022-02-01 06:15:40|419.09|416.29|419.17|416.37|419.17|416.37|419.01|416.21|0
1643696160000|2022-02-01 06:16:00|419.33|416.53|419.49|416.69|419.49|416.69|419.33|416.53|0
1643696170000|2022-02-01 06:16:10|419.33|416.53|419.33|416.53|419.49|416.69|419.33|416.53|0
1643696180000|2022-02-01 06:16:20|419.41|416.61|419.33|416.53|419.41|416.61|419.33|416.53|0
1643696190000|2022-02-01 06:16:30|419.41|416.61|419.49|416.69|419.49|416.69|419.41|416.61|0
1643696210000|2022-02-01 06:16:50|419.41|416.61|419.8|417|419.8|417|419.41|416.61|0
1643696220000|2022-02-01 06:17:00|420.12|417.32|419.96|417.16|420.12|417.32|419.96|417.16|0
1643696230000|2022-02-01 06:17:10|420.04|417.24|420.28|417.48|420.28|417.48|419.96|417.16|0
1643696240000|2022-02-01 06:17:20|420.36|417.56|420.28|417.48|420.36|417.56|420.28|417.48|0
1643696250000|2022-02-01 06:17:30|419.96|417.16|419.96|417.16|419.96|417.16|419.96|417.16|0
1643696260000|2022-02-01 06:17:40|419.8|417|419.8|417|419.8|417|419.8|417|0
1643696270000|2022-02-01 06:17:50|419.73|416.93|419.49|416.69|419.73|416.93|419.49|416.69|0
1643696280000|2022-02-01 06:18:00|419.57|416.77|419.49|416.69|419.57|416.77|419.49|416.69|0
1643696330000|2022-02-01 06:18:50|419.57|416.77|419.64|416.84|419.64|416.84|419.57|416.77|0
1643696340000|2022-02-01 06:19:00|419.73|416.93|419.8|417|419.8|417|419.73|416.93|0
1643696350000|2022-02-01 06:19:10|419.72|416.92|419.72|416.92|419.72|416.92|419.72|416.92|0
1643696360000|2022-02-01 06:19:20|419.64|416.84|419.64|416.84|419.72|416.92|419.64|416.84|0
1643696370000|2022-02-01 06:19:30|419.48|416.68|419.48|416.68|419.48|416.68|419.48|416.68|0
1643696380000|2022-02-01 06:19:40|419.64|416.84|419.57|416.77|419.64|416.84|419.57|416.77|0
1643696390000|2022-02-01 06:19:50|419.64|416.84|419.64|416.84|419.64|416.84|419.64|416.84|0
1643696400000|2022-02-01 06:20:00|419.57|416.77|419.57|416.77|419.57|416.77|419.57|416.77|0
1643696410000|2022-02-01 06:20:10|419.64|416.84|419.64|416.84|419.64|416.84|419.64|416.84|0
1643696440000|2022-02-01 06:20:40|419.8|417|419.8|417|419.8|417|419.8|417|0
1643696450000|2022-02-01 06:20:50|419.64|416.84|419.72|416.92|419.72|416.92|419.64|416.84|0
1643696470000|2022-02-01 06:21:10|419.8|417|419.72|416.92|419.8|417|419.72|416.92|0
1643696500000|2022-02-01 06:21:40|419.64|416.84|419.64|416.84|419.64|416.84|419.64|416.84|0
1643696510000|2022-02-01 06:21:50|419.48|416.68|419.57|416.77|419.57|416.77|419.48|416.68|0
1643696520000|2022-02-01 06:22:00|419.48|416.68|419.48|416.68|419.48|416.68|419.48|416.68|0
1643696530000|2022-02-01 06:22:10|419.25|416.45|419.25|416.45|419.25|416.45|419.25|416.45|0
1643696540000|2022-02-01 06:22:20|419.33|416.53|419.33|416.53|419.41|416.61|419.17|416.37|0
1643696550000|2022-02-01 06:22:30|419.25|416.45|419.33|416.53|419.33|416.53|419.17|416.37|0
1643696570000|2022-02-01 06:22:50|419.25|416.45|419.33|416.53|419.33|416.53|419.25|416.45|0
1643696580000|2022-02-01 06:23:00|419.17|416.37|419.17|416.37|419.17|416.37|419.17|416.37|0
1643696590000|2022-02-01 06:23:10|419.33|416.53|419.33|416.53|419.33|416.53|419.33|416.53|0
1643696610000|2022-02-01 06:23:30|419.64|416.84|419.8|417|419.8|417|419.64|416.84|0
1643696620000|2022-02-01 06:23:40|419.72|416.92|419.72|416.92|419.72|416.92|419.72|416.92|0
1643696630000|2022-02-01 06:23:50|419.8|417|420.12|417.32|420.12|417.32|419.8|417|0
1643696640000|2022-02-01 06:24:00|419.96|417.16|420.12|417.32|420.12|417.32|419.96|417.16|0
1643696650000|2022-02-01 06:24:10|420.2|417.4|420.04|417.24|420.2|417.4|420.04|417.24|0
1643696660000|2022-02-01 06:24:20|419.96|417.16|419.8|417|419.96|417.16|419.8|417|0
1643696670000|2022-02-01 06:24:30|420.04|417.24|420.04|417.24|420.04|417.24|420.04|417.24|0
1643696680000|2022-02-01 06:24:40|419.96|417.16|419.8|417|419.96|417.16|419.8|417|0
1643696700000|2022-02-01 06:25:00|419.72|416.92|419.48|416.68|419.72|416.92|419.48|416.68|0
1643696710000|2022-02-01 06:25:10|419.32|416.52|419.41|416.61|419.41|416.61|419.32|416.52|0
1643696720000|2022-02-01 06:25:20|419.32|416.52|419.32|416.52|419.32|416.52|419.32|416.52|0
1643696730000|2022-02-01 06:25:30|419.48|416.68|419.41|416.61|419.48|416.68|419.32|416.52|0
1643696740000|2022-02-01 06:25:40|419.32|416.52|419.32|416.52|419.32|416.52|419.32|416.52|0
1643696760000|2022-02-01 06:26:00|419.17|416.37|419.01|416.21|419.17|416.37|419.01|416.21|0
1643696770000|2022-02-01 06:26:10|419.09|416.29|419.01|416.21|419.09|416.29|419.01|416.21|0
1643696780000|2022-02-01 06:26:20|419.09|416.29|419.25|416.45|419.25|416.45|419.09|416.29|0
1643696790000|2022-02-01 06:26:30|419.32|416.52|419.17|416.37|419.32|416.52|419.17|416.37|0
1643696800000|2022-02-01 06:26:40|419.32|416.52|419.32|416.52|419.32|416.52|419.32|416.52|0
1643696810000|2022-02-01 06:26:50|419.41|416.61|419.32|416.52|419.41|416.61|419.32|416.52|0
1643696840000|2022-02-01 06:27:20|419.25|416.45|419.32|416.52|419.32|416.52|419.25|416.45|0
1643696850000|2022-02-01 06:27:30|419.48|416.68|419.48|416.68|419.48|416.68|419.48|416.68|0
1643696860000|2022-02-01 06:27:40|419.32|416.52|419.41|416.61|419.41|416.61|419.32|416.52|0
1643696870000|2022-02-01 06:27:50|419.32|416.52|419.32|416.52|419.32|416.52|419.32|416.52|0
1643696880000|2022-02-01 06:28:00|419.41|416.61|419.41|416.61|419.41|416.61|419.41|416.61|0
1643696890000|2022-02-01 06:28:10|419.32|416.52|419.41|416.61|419.41|416.61|419.32|416.52|0
1643696900000|2022-02-01 06:28:20|419.48|416.68|419.41|416.61|419.48|416.68|419.41|416.61|0
1643696920000|2022-02-01 06:28:40|419.48|416.68|419.48|416.68|419.48|416.68|419.48|416.68|0
1643696930000|2022-02-01 06:28:50|419.64|416.84|419.64|416.84|419.64|416.84|419.64|416.84|0
1643696940000|2022-02-01 06:29:00|419.8|417|419.8|417|419.8|417|419.8|417|0
1643696960000|2022-02-01 06:29:20|419.88|417.08|419.8|417|419.88|417.08|419.8|417|0
1643696970000|2022-02-01 06:29:30|419.96|417.16|419.8|417|419.96|417.16|419.8|417|0
1643696980000|2022-02-01 06:29:40|419.88|417.08|419.88|417.08|419.88|417.08|419.88|417.08|0
1643696990000|2022-02-01 06:29:50|419.95|417.15|419.95|417.15|419.95|417.15|419.95|417.15|0
1643697000000|2022-02-01 06:30:00|419.8|417|419.88|417.08|419.95|417.15|419.8|417|0
1643697010000|2022-02-01 06:30:10|419.8|417|419.56|416.76|419.8|417|419.48|416.68|0
1643697020000|2022-02-01 06:30:20|419.64|416.84|419.56|416.76|419.64|416.84|419.56|416.76|0
1643697030000|2022-02-01 06:30:30|419.64|416.84|419.72|416.92|419.72|416.92|419.64|416.84|0
1643697040000|2022-02-01 06:30:40|419.8|417|420.27|417.47|420.27|417.47|419.8|417|0
1643697050000|2022-02-01 06:30:50|420.11|417.31|420.19|417.39|420.19|417.39|420.11|417.31|0
1643697060000|2022-02-01 06:31:00|420.27|417.47|420.43|417.63|420.43|417.63|420.27|417.47|0
1643697070000|2022-02-01 06:31:10|420.35|417.55|420.43|417.63|420.43|417.63|420.27|417.47|0
1643697080000|2022-02-01 06:31:20|420.35|417.55|420.43|417.63|420.43|417.63|420.35|417.55|0
1643697090000|2022-02-01 06:31:30|420.27|417.47|420.27|417.47|420.27|417.47|420.27|417.47|0
1643697110000|2022-02-01 06:31:50|419.95|417.15|420.11|417.31|420.11|417.31|419.95|417.15|0
1643697130000|2022-02-01 06:32:10|419.95|417.15|420.04|417.24|420.04|417.24|419.95|417.15|0
1643697140000|2022-02-01 06:32:20|420.11|417.31|420.11|417.31|420.11|417.31|420.04|417.24|0
1643697150000|2022-02-01 06:32:30|420.04|417.24|420.11|417.31|420.11|417.31|420.04|417.24|0
1643697160000|2022-02-01 06:32:40|420.04|417.24|420.27|417.47|420.27|417.47|420.04|417.24|0
1643697170000|2022-02-01 06:32:50|420.43|417.63|420.43|417.63|420.43|417.63|420.43|417.63|0
1643697190000|2022-02-01 06:33:10|420.27|417.47|420.35|417.55|420.35|417.55|420.27|417.47|0
1643697200000|2022-02-01 06:33:20|420.43|417.63|420.27|417.47|420.59|417.79|420.27|417.47|0
1643697230000|2022-02-01 06:33:50|420.43|417.63|420.43|417.63|420.59|417.79|420.43|417.63|0
1643697240000|2022-02-01 06:34:00|420.59|417.79|420.43|417.63|420.59|417.79|420.43|417.63|0
1643697250000|2022-02-01 06:34:10|420.35|417.55|420.35|417.55|420.43|417.63|420.35|417.55|0
1643697260000|2022-02-01 06:34:20|420.43|417.63|420.35|417.55|420.43|417.63|420.35|417.55|0
1643697270000|2022-02-01 06:34:30|420.27|417.47|420.35|417.55|420.35|417.55|420.27|417.47|0
1643697280000|2022-02-01 06:34:40|420.43|417.63|420.43|417.63|420.43|417.63|420.35|417.55|0
1643697290000|2022-02-01 06:34:50|420.35|417.55|420.27|417.47|420.35|417.55|420.27|417.47|0
1643697300000|2022-02-01 06:35:00|420.11|417.31|420.11|417.31|420.11|417.31|420.11|417.31|0
1643697320000|2022-02-01 06:35:20|419.95|417.15|420.35|417.55|420.35|417.55|419.95|417.15|0
1643697330000|2022-02-01 06:35:30|420.27|417.47|420.35|417.55|420.35|417.55|420.27|417.47|0
1643697350000|2022-02-01 06:35:50|420.43|417.63|420.11|417.31|420.43|417.63|420.11|417.31|0
1643697360000|2022-02-01 06:36:00|419.95|417.15|419.95|417.15|419.95|417.15|419.95|417.15|0
1643697370000|2022-02-01 06:36:10|420.03|417.23|419.95|417.15|420.03|417.23|419.95|417.15|0
1643697380000|2022-02-01 06:36:20|419.72|416.92|419.79|416.99|419.79|416.99|419.72|416.92|0
1643697390000|2022-02-01 06:36:30|419.72|416.92|419.72|416.92|419.72|416.92|419.72|416.92|0
1643697400000|2022-02-01 06:36:40|419.79|416.99|419.79|416.99|419.79|416.99|419.79|416.99|0
1643697410000|2022-02-01 06:36:50|419.72|416.92|419.72|416.92|419.72|416.92|419.72|416.92|0
1643697420000|2022-02-01 06:37:00|419.79|416.99|419.79|416.99|419.79|416.99|419.79|416.99|0
1643697430000|2022-02-01 06:37:10|419.56|416.76|419.4|416.6|419.56|416.76|419.4|416.6|0
1643697440000|2022-02-01 06:37:20|419.48|416.68|419.48|416.68|419.48|416.68|419.48|416.68|0
1643697450000|2022-02-01 06:37:30|419.56|416.76|419.64|416.84|419.64|416.84|419.56|416.76|0
1643697460000|2022-02-01 06:37:40|419.56|416.76|419.56|416.76|419.56|416.76|419.56|416.76|0
1643697480000|2022-02-01 06:38:00|419.64|416.84|419.56|416.76|419.64|416.84|419.56|416.76|0
1643697490000|2022-02-01 06:38:10|419.48|416.68|419.48|416.68|419.48|416.68|419.48|416.68|0
1643697500000|2022-02-01 06:38:20|419.56|416.76|419.48|416.68|419.56|416.76|419.48|416.68|0
1643697510000|2022-02-01 06:38:30|419.4|416.6|419.4|416.6|419.4|416.6|419.4|416.6|0
1643697520000|2022-02-01 06:38:40|419.32|416.52|419.32|416.52|419.32|416.52|419.32|416.52|0
1643697530000|2022-02-01 06:38:50|419.4|416.6|419.4|416.6|419.4|416.6|419.4|416.6|0
1643697540000|2022-02-01 06:39:00|419.32|416.52|419.32|416.52|419.32|416.52|419.32|416.52|0
1643697550000|2022-02-01 06:39:10|419.24|416.44|418.85|416.05|419.24|416.44|418.85|416.05|0
1643697560000|2022-02-01 06:39:20|419|416.2|418.85|416.05|419.09|416.29|418.85|416.05|0
1643697570000|2022-02-01 06:39:30|418.93|416.13|418.85|416.05|418.93|416.13|418.85|416.05|0
1643697580000|2022-02-01 06:39:40|418.93|416.13|418.93|416.13|418.93|416.13|418.85|416.05|0
1643697590000|2022-02-01 06:39:50|418.85|416.05|418.85|416.05|418.85|416.05|418.85|416.05|0
1643697600000|2022-02-01 06:40:00|418.77|415.97|418.69|415.89|418.77|415.97|418.69|415.89|0
1643697610000|2022-02-01 06:40:10|419|416.2|419|416.2|419|416.2|419|416.2|0
1643697630000|2022-02-01 06:40:30|419.09|416.29|419.16|416.36|419.16|416.36|419.09|416.29|0
1643697660000|2022-02-01 06:41:00|419.32|416.52|419.32|416.52|419.32|416.52|419.32|416.52|0
1643697680000|2022-02-01 06:41:20|419.24|416.44|419.24|416.44|419.24|416.44|419.24|416.44|0
1643697690000|2022-02-01 06:41:30|419.16|416.36|419.16|416.36|419.16|416.36|419|416.2|0
1643697700000|2022-02-01 06:41:40|418.93|416.13|418.85|416.05|418.93|416.13|418.85|416.05|0
1643697730000|2022-02-01 06:42:10|418.93|416.13|418.84|416.04|418.93|416.13|418.84|416.04|0
1643697740000|2022-02-01 06:42:20|418.93|416.13|419|416.2|419|416.2|418.93|416.13|0
1643697750000|2022-02-01 06:42:30|418.93|416.13|418.93|416.13|418.93|416.13|418.93|416.13|0
1643697760000|2022-02-01 06:42:40|419|416.2|419.08|416.28|419.08|416.28|419|416.2|0
1643697770000|2022-02-01 06:42:50|419.16|416.36|419.08|416.28|419.16|416.36|419|416.2|0
1643697790000|2022-02-01 06:43:10|419.16|416.36|419.16|416.36|419.16|416.36|419.16|416.36|0
1643697810000|2022-02-01 06:43:30|419.32|416.52|419.32|416.52|419.32|416.52|419.32|416.52|0
1643697820000|2022-02-01 06:43:40|419.24|416.44|419.32|416.52|419.32|416.52|419.24|416.44|0
1643697830000|2022-02-01 06:43:50|419.24|416.44|419.16|416.36|419.24|416.44|419.16|416.36|0
1643697840000|2022-02-01 06:44:00|419.32|416.52|419.32|416.52|419.32|416.52|419.32|416.52|0
1643697850000|2022-02-01 06:44:10|419.16|416.36|419.16|416.36|419.16|416.36|419.16|416.36|0
1643697860000|2022-02-01 06:44:20|419.32|416.52|419.24|416.44|419.32|416.52|419.16|416.36|0
1643697870000|2022-02-01 06:44:30|419.16|416.36|419.16|416.36|419.16|416.36|419.16|416.36|0
1643697890000|2022-02-01 06:44:50|418.84|416.04|418.84|416.04|419|416.2|418.84|416.04|0
1643697900000|2022-02-01 06:45:00|418.93|416.13|418.93|416.13|418.93|416.13|418.93|416.13|0
1643697910000|2022-02-01 06:45:10|418.84|416.04|418.93|416.13|418.93|416.13|418.84|416.04|0
1643697920000|2022-02-01 06:45:20|418.84|416.04|418.84|416.04|418.84|416.04|418.84|416.04|0
1643697930000|2022-02-01 06:45:30|418.69|415.89|418.69|415.89|418.69|415.89|418.69|415.89|0
1643697940000|2022-02-01 06:45:40|418.84|416.04|418.84|416.04|418.84|416.04|418.84|416.04|0
1643697950000|2022-02-01 06:45:50|418.93|416.13|418.93|416.13|418.93|416.13|418.93|416.13|0
1643697960000|2022-02-01 06:46:00|419|416.2|418.84|416.04|419|416.2|418.84|416.04|0
1643697970000|2022-02-01 06:46:10|418.69|415.89|418.69|415.89|418.69|415.89|418.69|415.89|0
1643697980000|2022-02-01 06:46:20|418.77|415.97|418.69|415.89|418.77|415.97|418.69|415.89|0
1643697990000|2022-02-01 06:46:30|418.61|415.81|418.61|415.81|418.69|415.89|418.61|415.81|0
1643698000000|2022-02-01 06:46:40|418.69|415.89|418.77|415.97|418.77|415.97|418.69|415.89|0
1643698010000|2022-02-01 06:46:50|418.84|416.04|418.84|416.04|418.84|416.04|418.84|416.04|0
1643698030000|2022-02-01 06:47:10|419|416.2|419.16|416.36|419.16|416.36|419|416.2|0
1643698040000|2022-02-01 06:47:20|419|416.2|419.16|416.36|419.16|416.36|419|416.2|0
1643698070000|2022-02-01 06:47:50|419.24|416.44|419.24|416.44|419.24|416.44|419.24|416.44|0
1643698080000|2022-02-01 06:48:00|419.32|416.52|419.16|416.36|419.32|416.52|419.08|416.28|0
1643698090000|2022-02-01 06:48:10|419|416.2|419|416.2|419|416.2|419|416.2|0
1643698100000|2022-02-01 06:48:20|419.08|416.28|419.08|416.28|419.08|416.28|419.08|416.28|0
1643698120000|2022-02-01 06:48:40|419|416.2|418.84|416.04|419.08|416.28|418.84|416.04|0
1643698130000|2022-02-01 06:48:50|419|416.2|419|416.2|419.08|416.28|419|416.2|0
1643698150000|2022-02-01 06:49:10|419.16|416.36|419|416.2|419.16|416.36|419|416.2|0
1643698160000|2022-02-01 06:49:20|418.92|416.12|419|416.2|419|416.2|418.92|416.12|0
1643698180000|2022-02-01 06:49:40|419.08|416.28|419.16|416.36|419.16|416.36|419.08|416.28|0
1643698240000|2022-02-01 06:50:40|419.08|416.28|419.08|416.28|419.08|416.28|419.08|416.28|0
1643698250000|2022-02-01 06:50:50|419.16|416.36|419.16|416.36|419.16|416.36|419.16|416.36|0
1643698290000|2022-02-01 06:51:30|419.32|416.52|419.32|416.52|419.32|416.52|419.32|416.52|0
1643698300000|2022-02-01 06:51:40|419.31|416.51|419.31|416.51|419.31|416.51|419.31|416.51|0
1643698320000|2022-02-01 06:52:00|419.16|416.36|419.24|416.44|419.31|416.51|419.16|416.36|0
1643698360000|2022-02-01 06:52:40|419.16|416.36|419.16|416.36|419.16|416.36|419.08|416.28|0
1643698370000|2022-02-01 06:52:50|419.08|416.28|419.16|416.36|419.16|416.36|419.08|416.28|0
1643698380000|2022-02-01 06:53:00|419.08|416.28|419|416.2|419.08|416.28|419|416.2|0
1643698410000|2022-02-01 06:53:30|418.53|415.73|418.53|415.73|418.53|415.73|418.53|415.73|0
1643698430000|2022-02-01 06:53:50|418.45|415.65|418.53|415.73|418.53|415.73|418.45|415.65|0
1643698440000|2022-02-01 06:54:00|418.37|415.57|418.05|415.25|418.37|415.57|418.05|415.25|0
1643698460000|2022-02-01 06:54:20|418.21|415.41|418.05|415.25|418.21|415.41|418.05|415.25|0
1643698470000|2022-02-01 06:54:30|418.37|415.57|418.05|415.25|418.37|415.57|418.05|415.25|0
1643698480000|2022-02-01 06:54:40|418.21|415.41|418.21|415.41|418.21|415.41|418.21|415.41|0
1643698490000|2022-02-01 06:54:50|418.05|415.25|418.13|415.33|418.13|415.33|418.05|415.25|0
1643698500000|2022-02-01 06:55:00|418.05|415.25|418.05|415.25|418.21|415.41|418.05|415.25|0
1643698510000|2022-02-01 06:55:10|418.13|415.33|418.05|415.25|418.13|415.33|418.05|415.25|0
1643698520000|2022-02-01 06:55:20|417.89|415.09|417.89|415.09|418.05|415.25|417.89|415.09|0
1643698530000|2022-02-01 06:55:30|417.74|414.94|417.89|415.09|417.89|415.09|417.74|414.94|0
1643698540000|2022-02-01 06:55:40|417.74|414.94|417.82|415.02|417.82|415.02|417.74|414.94|0
1643698550000|2022-02-01 06:55:50|417.74|414.94|417.74|414.94|417.74|414.94|417.74|414.94|0
1643698560000|2022-02-01 06:56:00|417.82|415.02|417.89|415.09|417.89|415.09|417.82|415.02|0
1643698570000|2022-02-01 06:56:10|418.05|415.25|418.05|415.25|418.05|415.25|418.05|415.25|0
1643698580000|2022-02-01 06:56:20|418.29|415.49|418.45|415.65|418.45|415.65|418.29|415.49|0
1643698590000|2022-02-01 06:56:30|418.52|415.72|418.21|415.41|418.52|415.72|418.21|415.41|0
1643698610000|2022-02-01 06:56:50|418.29|415.49|418.45|415.65|418.45|415.65|418.29|415.49|0
1643698620000|2022-02-01 06:57:00|418.52|415.72|418.29|415.49|418.52|415.72|418.29|415.49|0
1643698630000|2022-02-01 06:57:10|418.37|415.57|418.45|415.65|418.45|415.65|418.37|415.57|0
1643698640000|2022-02-01 06:57:20|418.37|415.57|418.37|415.57|418.45|415.65|418.37|415.57|0
1643698650000|2022-02-01 06:57:30|418.45|415.65|418.68|415.88|418.68|415.88|418.45|415.65|0
1643698660000|2022-02-01 06:57:40|418.76|415.96|418.68|415.88|418.84|416.04|418.68|415.88|0
1643698670000|2022-02-01 06:57:50|418.76|415.96|418.68|415.88|418.76|415.96|418.68|415.88|0
1643698690000|2022-02-01 06:58:10|418.61|415.81|418.52|415.72|418.61|415.81|418.52|415.72|0
1643698700000|2022-02-01 06:58:20|418.37|415.57|418.37|415.57|418.37|415.57|418.37|415.57|0
1643698710000|2022-02-01 06:58:30|418.21|415.41|418.37|415.57|418.37|415.57|418.21|415.41|0
1643698720000|2022-02-01 06:58:40|418.21|415.41|417.74|414.94|418.21|415.41|417.74|414.94|0
1643698730000|2022-02-01 06:58:50|418.05|415.25|417.82|415.02|418.13|415.33|417.74|414.94|0
1643698740000|2022-02-01 06:59:00|418.05|415.25|418.21|415.41|418.21|415.41|418.05|415.25|0
1643698750000|2022-02-01 06:59:10|418.05|415.25|418.05|415.25|418.05|415.25|418.05|415.25|0
1643698770000|2022-02-01 06:59:30|418.13|415.33|417.89|415.09|418.21|415.41|417.89|415.09|0
1643698780000|2022-02-01 06:59:40|417.97|415.17|417.97|415.17|418.05|415.25|417.89|415.09|0
1643698790000|2022-02-01 06:59:50|417.89|415.09|417.89|415.09|417.89|415.09|417.89|415.09|0
1643698800000|2022-02-01 07:00:00|417.58|414.78|418.37|415.57|418.52|415.72|417.58|414.78|0
1643698810000|2022-02-01 07:00:10|418.29|415.49|418.05|415.25|418.29|415.49|418.05|415.25|0
1643698820000|2022-02-01 07:00:20|418.21|415.41|418.29|415.49|418.29|415.49|418.21|415.41|0
1643698830000|2022-02-01 07:00:30|418.37|415.57|418.68|415.88|418.68|415.88|418.37|415.57|0
1643698840000|2022-02-01 07:00:40|418.6|415.8|418.29|415.49|418.6|415.8|418.29|415.49|0
1643698850000|2022-02-01 07:00:50|418.45|415.65|418.13|415.33|418.45|415.65|418.13|415.33|0
1643698860000|2022-02-01 07:01:00|417.58|414.78|417.42|414.62|417.58|414.78|417.26|414.46|0
1643698870000|2022-02-01 07:01:10|417.34|414.54|417.1|414.3|417.34|414.54|417.1|414.3|0
1643698880000|2022-02-01 07:01:20|416.56|413.76|416|413.2|416.56|413.76|416|413.2|0
1643698890000|2022-02-01 07:01:30|415.69|412.89|415.53|412.73|415.77|412.97|415.53|412.73|0
1643698900000|2022-02-01 07:01:40|415.61|412.81|415.85|413.05|415.85|413.05|415.61|412.81|0
1643698910000|2022-02-01 07:01:50|416|413.2|416.16|413.36|416.16|413.36|416|413.2|0
1643698920000|2022-02-01 07:02:00|416.09|413.29|416.24|413.44|416.24|413.44|416|413.2|0
1643698930000|2022-02-01 07:02:10|416.4|413.6|416.24|413.44|416.4|413.6|416.24|413.44|0
1643698940000|2022-02-01 07:02:20|416.16|413.36|416.16|413.36|416.24|413.44|416.16|413.36|0
1643698950000|2022-02-01 07:02:30|416.09|413.29|416|413.2|416.16|413.36|416|413.2|0
1643698960000|2022-02-01 07:02:40|416.24|413.44|416.16|413.36|416.32|413.52|416.16|413.36|0
1643698970000|2022-02-01 07:02:50|416.08|413.28|416|413.2|416.16|413.36|416|413.2|0
1643698980000|2022-02-01 07:03:00|415.93|413.13|415.85|413.05|415.93|413.13|415.77|412.97|0
1643698990000|2022-02-01 07:03:10|415.93|413.13|416.16|413.36|416.16|413.36|415.93|413.13|0
1643699000000|2022-02-01 07:03:20|416.24|413.44|416.32|413.52|416.32|413.52|416.24|413.44|0
1643699010000|2022-02-01 07:03:30|416.47|413.67|416.47|413.67|416.56|413.76|416.47|413.67|0
1643699020000|2022-02-01 07:03:40|416.4|413.6|416.47|413.67|416.47|413.67|416.32|413.52|0
1643699030000|2022-02-01 07:03:50|416.56|413.76|416.32|413.52|416.56|413.76|416.16|413.36|0
1643699040000|2022-02-01 07:04:00|416.47|413.67|416.4|413.6|416.47|413.67|416.4|413.6|0
1643699050000|2022-02-01 07:04:10|416.32|413.52|416.24|413.44|416.32|413.52|416.16|413.36|0
1643699060000|2022-02-01 07:04:20|416.32|413.52|416.47|413.67|416.47|413.67|416.32|413.52|0
1643699070000|2022-02-01 07:04:30|416.4|413.6|416.4|413.6|416.4|413.6|416.4|413.6|0
1643699080000|2022-02-01 07:04:40|416.32|413.52|416.63|413.83|416.63|413.83|416.32|413.52|0
1643699090000|2022-02-01 07:04:50|416.56|413.76|416.79|413.99|416.87|414.07|416.56|413.76|0
1643699100000|2022-02-01 07:05:00|416.95|414.15|416.79|413.99|416.95|414.15|416.63|413.83|0
1643699110000|2022-02-01 07:05:10|416.63|413.83|416.71|413.91|416.79|413.99|416.63|413.83|0
1643699120000|2022-02-01 07:05:20|416.63|413.83|416.71|413.91|416.79|413.99|416.63|413.83|0
1643699130000|2022-02-01 07:05:30|416.63|413.83|416.47|413.67|416.63|413.83|416.47|413.67|0
1643699140000|2022-02-01 07:05:40|416.63|413.83|416.71|413.91|416.71|413.91|416.63|413.83|0
1643699160000|2022-02-01 07:06:00|416.56|413.76|416.56|413.76|416.71|413.91|416.56|413.76|0
1643699170000|2022-02-01 07:06:10|416.63|413.83|416.63|413.83|416.63|413.83|416.47|413.67|0
1643699180000|2022-02-01 07:06:20|416.56|413.76|416.24|413.44|416.56|413.76|416.24|413.44|0
1643699190000|2022-02-01 07:06:30|416.16|413.36|416.24|413.44|416.24|413.44|416.16|413.36|0
1643699200000|2022-02-01 07:06:40|416.32|413.52|416.24|413.44|416.32|413.52|416.24|413.44|0
1643699210000|2022-02-01 07:06:50|416|413.2|416.08|413.28|416.08|413.28|416|413.2|0
1643699220000|2022-02-01 07:07:00|415.93|413.13|415.84|413.04|415.93|413.13|415.84|413.04|0
1643699230000|2022-02-01 07:07:10|416.16|413.36|416.16|413.36|416.16|413.36|416.16|413.36|0
1643699240000|2022-02-01 07:07:20|416.08|413.28|416.16|413.36|416.16|413.36|416.08|413.28|0
1643699250000|2022-02-01 07:07:30|416.32|413.52|416.32|413.52|416.4|413.6|416.32|413.52|0
1643699270000|2022-02-01 07:07:50|416.24|413.44|415.84|413.04|416.24|413.44|415.84|413.04|0
1643699280000|2022-02-01 07:08:00|415.77|412.97|415.77|412.97|415.77|412.97|415.77|412.97|0
1643699290000|2022-02-01 07:08:10|415.84|413.04|415.84|413.04|415.84|413.04|415.84|413.04|0
1643699300000|2022-02-01 07:08:20|415.77|412.97|415.93|413.13|415.93|413.13|415.77|412.97|0
1643699310000|2022-02-01 07:08:30|415.84|413.04|415.77|412.97|415.84|413.04|415.77|412.97|0
1643699320000|2022-02-01 07:08:40|415.84|413.04|415.77|412.97|415.84|413.04|415.69|412.89|0
1643699330000|2022-02-01 07:08:50|415.69|412.89|415.69|412.89|415.69|412.89|415.69|412.89|0
1643699340000|2022-02-01 07:09:00|415.53|412.73|415.53|412.73|415.53|412.73|415.53|412.73|0
1643699350000|2022-02-01 07:09:10|415.37|412.57|415.61|412.81|415.61|412.81|415.37|412.57|0
1643699360000|2022-02-01 07:09:20|415.69|412.89|415.61|412.81|415.69|412.89|415.53|412.73|0
1643699370000|2022-02-01 07:09:30|415.69|412.89|415.45|412.65|415.69|412.89|415.45|412.65|0
1643699380000|2022-02-01 07:09:40|415.37|412.57|414.9|412.1|415.37|412.57|414.9|412.1|0
1643699390000|2022-02-01 07:09:50|415.06|412.26|414.98|412.18|415.06|412.26|414.98|412.18|0
1643699400000|2022-02-01 07:10:00|414.9|412.1|414.9|412.1|414.9|412.1|414.74|411.94|0
1643699410000|2022-02-01 07:10:10|414.83|412.03|414.74|411.94|414.83|412.03|414.74|411.94|0
1643699430000|2022-02-01 07:10:30|414.59|411.79|414.59|411.79|414.59|411.79|414.59|411.79|0
1643699440000|2022-02-01 07:10:40|414.43|411.63|414.43|411.63|414.43|411.63|414.43|411.63|0
1643699450000|2022-02-01 07:10:50|414.27|411.47|414.59|411.79|414.59|411.79|414.27|411.47|0
1643699460000|2022-02-01 07:11:00|414.43|411.63|414.27|411.47|414.51|411.71|414.27|411.47|0
1643699470000|2022-02-01 07:11:10|413.8|411|413.89|411.09|413.89|411.09|413.8|411|0
1643699480000|2022-02-01 07:11:20|413.8|411|413.65|410.85|413.8|411|413.65|410.85|0
1643699490000|2022-02-01 07:11:30|413.96|411.16|413.65|410.85|413.96|411.16|413.65|410.85|0
1643699500000|2022-02-01 07:11:40|413.49|410.69|413.02|410.22|413.49|410.69|412.86|410.06|0
1643699510000|2022-02-01 07:11:50|412.86|410.06|412.55|409.75|412.86|410.06|412.55|409.75|0
1643699520000|2022-02-01 07:12:00|412.4|409.6|411.46|408.66|412.4|409.6|411.46|408.66|0
1643699530000|2022-02-01 07:12:10|411.54|408.74|411.61|408.81|411.61|408.81|411.3|408.5|0
1643699540000|2022-02-01 07:12:20|411.93|409.13|412.4|409.6|412.4|409.6|411.93|409.13|0
1643699550000|2022-02-01 07:12:30|412.16|409.36|411.85|409.05|412.16|409.36|411.77|408.97|0
1643699560000|2022-02-01 07:12:40|411.93|409.13|411.77|408.97|412.01|409.21|411.77|408.97|0
1643699570000|2022-02-01 07:12:50|411.7|408.9|411.38|408.58|411.7|408.9|411.3|408.5|0
1643699580000|2022-02-01 07:13:00|411.3|408.5|411.77|408.97|411.77|408.97|411.3|408.5|0
1643699590000|2022-02-01 07:13:10|411.93|409.13|411.93|409.13|412.01|409.21|411.93|409.13|0
1643699600000|2022-02-01 07:13:20|411.85|409.05|411.3|408.5|411.85|409.05|411.3|408.5|0
1643699610000|2022-02-01 07:13:30|411.46|408.66|411.3|408.5|411.46|408.66|411.3|408.5|0
1643699620000|2022-02-01 07:13:40|411.46|408.66|411.46|408.66|411.46|408.66|411.38|408.58|0
1643699630000|2022-02-01 07:13:50|411.61|408.81|411.77|408.97|411.77|408.97|411.61|408.81|0
1643699650000|2022-02-01 07:14:10|411.93|409.13|411.77|408.97|411.93|409.13|411.77|408.97|0
1643699660000|2022-02-01 07:14:20|411.85|409.05|411.7|408.9|411.85|409.05|411.61|408.81|0
1643699670000|2022-02-01 07:14:30|411.61|408.81|411.93|409.13|411.93|409.13|411.61|408.81|0
1643699680000|2022-02-01 07:14:40|412.08|409.28|411.93|409.13|412.08|409.28|411.93|409.13|0
1643699690000|2022-02-01 07:14:50|412.08|409.28|412.08|409.28|412.08|409.28|412.08|409.28|0
1643699700000|2022-02-01 07:15:00|412.24|409.44|412.01|409.21|412.24|409.44|411.93|409.13|0
1643699710000|2022-02-01 07:15:10|412.24|409.44|412.55|409.75|412.55|409.75|412.24|409.44|0
1643699720000|2022-02-01 07:15:20|412.39|409.59|412.55|409.75|412.55|409.75|412.39|409.59|0
1643699730000|2022-02-01 07:15:30|412.48|409.68|412.16|409.36|412.48|409.68|412.16|409.36|0
1643699740000|2022-02-01 07:15:40|412.24|409.44|412.24|409.44|412.39|409.59|412.24|409.44|0
1643699750000|2022-02-01 07:15:50|412.32|409.52|412.24|409.44|412.32|409.52|412.24|409.44|0
1643699760000|2022-02-01 07:16:00|412.16|409.36|412.01|409.21|412.16|409.36|412.01|409.21|0
1643699770000|2022-02-01 07:16:10|412.08|409.28|411.93|409.13|412.08|409.28|411.93|409.13|0
1643699780000|2022-02-01 07:16:20|411.85|409.05|411.15|408.35|411.85|409.05|411.15|408.35|0
1643699790000|2022-02-01 07:16:30|411.3|408.5|411.46|408.66|411.46|408.66|411.3|408.5|0
1643699800000|2022-02-01 07:16:40|411.3|408.5|411.14|408.34|411.3|408.5|411.14|408.34|0
1643699810000|2022-02-01 07:16:50|411.3|408.5|411.77|408.97|411.77|408.97|411.3|408.5|0
1643699820000|2022-02-01 07:17:00|411.93|409.13|411.61|408.81|411.93|409.13|411.46|408.66|0
1643699830000|2022-02-01 07:17:10|411.69|408.89|411.69|408.89|411.69|408.89|411.61|408.81|0
1643699840000|2022-02-01 07:17:20|411.77|408.97|411.61|408.81|411.77|408.97|411.61|408.81|0
1643699850000|2022-02-01 07:17:30|411.69|408.89|411.85|409.05|411.85|409.05|411.69|408.89|0
1643699860000|2022-02-01 07:17:40|411.92|409.12|411.92|409.12|411.92|409.12|411.92|409.12|0
1643699870000|2022-02-01 07:17:50|412.08|409.28|412.24|409.44|412.24|409.44|412.08|409.28|0
1643699880000|2022-02-01 07:18:00|412.32|409.52|412.32|409.52|412.32|409.52|412.32|409.52|0
1643699890000|2022-02-01 07:18:10|412.39|409.59|412.32|409.52|412.39|409.59|412.32|409.52|0
1643699900000|2022-02-01 07:18:20|412.24|409.44|412.24|409.44|412.24|409.44|412.24|409.44|0
1643699910000|2022-02-01 07:18:30|411.85|409.05|411.92|409.12|411.92|409.12|411.85|409.05|0
1643699920000|2022-02-01 07:18:40|411.61|408.81|411.61|408.81|411.61|408.81|411.61|408.81|0
1643699930000|2022-02-01 07:18:50|411.77|408.97|411.77|408.97|411.77|408.97|411.77|408.97|0
1643699940000|2022-02-01 07:19:00|411.69|408.89|411.69|408.89|411.85|409.05|411.69|408.89|0
1643699950000|2022-02-01 07:19:10|411.77|408.97|411.77|408.97|411.77|408.97|411.77|408.97|0
1643699960000|2022-02-01 07:19:20|411.38|408.58|411.23|408.43|411.38|408.58|411.23|408.43|0
1643699970000|2022-02-01 07:19:30|411.3|408.5|411.3|408.5|411.3|408.5|411.3|408.5|0
1643699980000|2022-02-01 07:19:40|411.46|408.66|411.54|408.74|411.61|408.81|411.3|408.5|0
1643699990000|2022-02-01 07:19:50|411.61|408.81|411.46|408.66|411.69|408.89|411.46|408.66|0
1643700000000|2022-02-01 07:20:00|411.61|408.81|411.69|408.89|411.69|408.89|411.61|408.81|0
1643700010000|2022-02-01 07:20:10|411.77|408.97|411.92|409.12|411.92|409.12|411.77|408.97|0
1643700020000|2022-02-01 07:20:20|411.77|408.97|411.3|408.5|411.77|408.97|411.3|408.5|0
1643700030000|2022-02-01 07:20:30|411.14|408.34|411.07|408.27|411.22|408.42|411.07|408.27|0
1643700040000|2022-02-01 07:20:40|411.14|408.34|411.46|408.66|411.46|408.66|411.14|408.34|0
1643700050000|2022-02-01 07:20:50|411.38|408.58|411.38|408.58|411.38|408.58|411.38|408.58|0
1643700060000|2022-02-01 07:21:00|411.46|408.66|411.3|408.5|411.46|408.66|411.3|408.5|0
1643700080000|2022-02-01 07:21:20|411.22|408.42|411.3|408.5|411.3|408.5|411.22|408.42|0
1643700090000|2022-02-01 07:21:30|411.38|408.58|411.46|408.66|411.46|408.66|411.38|408.58|0
1643700100000|2022-02-01 07:21:40|411.54|408.74|411.54|408.74|411.54|408.74|411.54|408.74|0
1643700110000|2022-02-01 07:21:50|411.46|408.66|411.61|408.81|411.61|408.81|411.46|408.66|0
1643700120000|2022-02-01 07:22:00|411.77|408.97|411.77|408.97|411.77|408.97|411.77|408.97|0
1643700130000|2022-02-01 07:22:10|411.85|409.05|411.92|409.12|411.92|409.12|411.85|409.05|0
1643700140000|2022-02-01 07:22:20|411.77|408.97|411.92|409.12|411.92|409.12|411.61|408.81|0
1643700150000|2022-02-01 07:22:30|412.08|409.28|412.08|409.28|412.24|409.44|411.92|409.12|0
1643700160000|2022-02-01 07:22:40|412.16|409.36|412|409.2|412.16|409.36|412|409.2|0
1643700170000|2022-02-01 07:22:50|411.92|409.12|412.08|409.28|412.24|409.44|411.92|409.12|0
1643700180000|2022-02-01 07:23:00|412.24|409.44|412.08|409.28|412.24|409.44|412.08|409.28|0
1643700190000|2022-02-01 07:23:10|411.92|409.12|411.92|409.12|412.08|409.28|411.92|409.12|0
1643700200000|2022-02-01 07:23:20|411.77|408.97|412|409.2|412|409.2|411.77|408.97|0
1643700210000|2022-02-01 07:23:30|412.08|409.28|412.39|409.59|412.39|409.59|412.08|409.28|0
1643700220000|2022-02-01 07:23:40|412.47|409.67|412.24|409.44|412.55|409.75|412.24|409.44|0
1643700230000|2022-02-01 07:23:50|411.92|409.12|411.92|409.12|412|409.2|411.92|409.12|0
1643700240000|2022-02-01 07:24:00|412|409.2|411.92|409.12|412|409.2|411.92|409.12|0
1643700250000|2022-02-01 07:24:10|412|409.2|412|409.2|412|409.2|411.92|409.12|0
1643700260000|2022-02-01 07:24:20|412.08|409.28|411.92|409.12|412.08|409.28|411.92|409.12|0
1643700270000|2022-02-01 07:24:30|412.08|409.28|411.77|408.97|412.08|409.28|411.77|408.97|0
1643700280000|2022-02-01 07:24:40|411.61|408.81|411.54|408.74|411.61|408.81|411.54|408.74|0
1643700290000|2022-02-01 07:24:50|411.45|408.65|411.22|408.42|411.45|408.65|411.22|408.42|0
1643700300000|2022-02-01 07:25:00|411.45|408.65|411.3|408.5|411.45|408.65|411.3|408.5|0
1643700310000|2022-02-01 07:25:10|411.54|408.74|411.3|408.5|411.61|408.81|411.3|408.5|0
1643700320000|2022-02-01 07:25:20|411.38|408.58|411.38|408.58|411.38|408.58|411.3|408.5|0
1643700330000|2022-02-01 07:25:30|411.45|408.65|411.61|408.81|411.69|408.89|411.45|408.65|0
1643700340000|2022-02-01 07:25:40|411.77|408.97|411.61|408.81|411.77|408.97|411.61|408.81|0
1643700350000|2022-02-01 07:25:50|411.45|408.65|411.61|408.81|411.61|408.81|411.45|408.65|0
1643700360000|2022-02-01 07:26:00|411.3|408.5|411.3|408.5|411.3|408.5|411.3|408.5|0
1643700370000|2022-02-01 07:26:10|411.14|408.34|410.75|407.95|411.14|408.34|410.75|407.95|0
1643700380000|2022-02-01 07:26:20|410.99|408.19|411.53|408.73|411.53|408.73|410.99|408.19|0
1643700390000|2022-02-01 07:26:30|411.61|408.81|411.61|408.81|411.61|408.81|411.45|408.65|0
1643700400000|2022-02-01 07:26:40|411.53|408.73|411.69|408.89|411.69|408.89|411.45|408.65|0
1643700410000|2022-02-01 07:26:50|411.85|409.05|411.92|409.12|412.08|409.28|411.85|409.05|0
1643700420000|2022-02-01 07:27:00|411.77|408.97|411.92|409.12|411.92|409.12|411.77|408.97|0
1643700440000|2022-02-01 07:27:20|411.77|408.97|411.77|408.97|411.77|408.97|411.77|408.97|0
1643700450000|2022-02-01 07:27:30|411.45|408.65|411.3|408.5|411.45|408.65|411.14|408.34|0
1643700460000|2022-02-01 07:27:40|411.14|408.34|411.14|408.34|411.3|408.5|411.14|408.34|0
1643700470000|2022-02-01 07:27:50|411.22|408.42|411.14|408.34|411.3|408.5|411.14|408.34|0
1643700480000|2022-02-01 07:28:00|411.22|408.42|411.45|408.65|411.45|408.65|411.22|408.42|0
1643700490000|2022-02-01 07:28:10|411.61|408.81|411.53|408.73|411.61|408.81|411.53|408.73|0
1643700500000|2022-02-01 07:28:20|411.61|408.81|411.45|408.65|411.61|408.81|411.45|408.65|0
1643700510000|2022-02-01 07:28:30|411.38|408.58|411.45|408.65|411.45|408.65|411.3|408.5|0
1643700520000|2022-02-01 07:28:40|411.61|408.81|411.61|408.81|411.61|408.81|411.38|408.58|0
1643700530000|2022-02-01 07:28:50|411.45|408.65|411.45|408.65|411.45|408.65|411.45|408.65|0
1643700540000|2022-02-01 07:29:00|411.69|408.89|411.61|408.81|411.69|408.89|411.61|408.81|0
1643700550000|2022-02-01 07:29:10|411.69|408.89|411.53|408.73|411.69|408.89|411.53|408.73|0
1643700560000|2022-02-01 07:29:20|411.61|408.81|411.69|408.89|411.76|408.96|411.53|408.73|0
1643700570000|2022-02-01 07:29:30|411.76|408.96|411.69|408.89|411.76|408.96|411.61|408.81|0
1643700580000|2022-02-01 07:29:40|411.76|408.96|411.76|408.96|411.85|409.05|411.76|408.96|0
1643700590000|2022-02-01 07:29:50|411.69|408.89|411.76|408.96|411.85|409.05|411.69|408.89|0
1643700600000|2022-02-01 07:30:00|411.85|409.05|411.85|409.05|411.85|409.05|411.45|408.65|0
1643700610000|2022-02-01 07:30:10|411.92|409.12|411.92|409.12|411.92|409.12|411.92|409.12|0
1643700620000|2022-02-01 07:30:20|412.16|409.36|412.31|409.51|412.47|409.67|412.16|409.36|0
1643700630000|2022-02-01 07:30:30|412.39|409.59|412.39|409.59|412.55|409.75|412.39|409.59|0
1643700640000|2022-02-01 07:30:40|412.31|409.51|412.23|409.43|412.31|409.51|412.08|409.28|0
1643700650000|2022-02-01 07:30:50|412.31|409.51|412.39|409.59|412.47|409.67|412.31|409.51|0
1643700660000|2022-02-01 07:31:00|412.54|409.74|412.39|409.59|412.54|409.74|412.39|409.59|0
1643700670000|2022-02-01 07:31:10|412.54|409.74|412.47|409.67|412.54|409.74|412.47|409.67|0
1643700680000|2022-02-01 07:31:20|412.54|409.74|412.31|409.51|412.54|409.74|412.31|409.51|0
1643700690000|2022-02-01 07:31:30|412.23|409.43|412.39|409.59|412.39|409.59|412.23|409.43|0
1643700700000|2022-02-01 07:31:40|412.31|409.51|412.47|409.67|412.47|409.67|412.31|409.51|0
1643700710000|2022-02-01 07:31:50|412.54|409.74|412.39|409.59|412.54|409.74|412.31|409.51|0
1643700720000|2022-02-01 07:32:00|412.47|409.67|412.54|409.74|412.54|409.74|412.47|409.67|0
1643700730000|2022-02-01 07:32:10|412.47|409.67|412.54|409.74|412.54|409.74|412.47|409.67|0
1643700740000|2022-02-01 07:32:20|412.47|409.67|412.39|409.59|412.47|409.67|412.39|409.59|0
1643700750000|2022-02-01 07:32:30|412.23|409.43|412.31|409.51|412.31|409.51|412.23|409.43|0
1643700760000|2022-02-01 07:32:40|412.23|409.43|412.39|409.59|412.39|409.59|412.23|409.43|0
1643700770000|2022-02-01 07:32:50|412.23|409.43|412.08|409.28|412.39|409.59|412.08|409.28|0
1643700780000|2022-02-01 07:33:00|411.76|408.96|411.84|409.04|411.92|409.12|411.76|408.96|0
1643700790000|2022-02-01 07:33:10|411.76|408.96|411.76|408.96|411.76|408.96|411.61|408.81|0
1643700800000|2022-02-01 07:33:20|411.53|408.73|411.84|409.04|411.84|409.04|411.53|408.73|0
1643700810000|2022-02-01 07:33:30|411.69|408.89|411.69|408.89|411.69|408.89|411.69|408.89|0
1643700820000|2022-02-01 07:33:40|411.76|408.96|411.76|408.96|411.76|408.96|411.61|408.81|0
1643700840000|2022-02-01 07:34:00|411.69|408.89|411.69|408.89|411.69|408.89|411.69|408.89|0
1643700850000|2022-02-01 07:34:10|411.53|408.73|411.61|408.81|411.61|408.81|411.53|408.73|0
1643700860000|2022-02-01 07:34:20|411.76|408.96|411.92|409.12|412.07|409.27|411.76|408.96|0
1643700870000|2022-02-01 07:34:30|411.84|409.04|411.84|409.04|411.84|409.04|411.76|408.96|0
1643700880000|2022-02-01 07:34:40|411.92|409.12|411.92|409.12|411.92|409.12|411.84|409.04|0
1643700890000|2022-02-01 07:34:50|412.07|409.27|412.23|409.43|412.23|409.43|412.07|409.27|0
1643700900000|2022-02-01 07:35:00|412.07|409.27|412.39|409.59|412.39|409.59|412.07|409.27|0
1643700930000|2022-02-01 07:35:30|412.23|409.43|412.31|409.51|412.31|409.51|412.23|409.43|0
1643700940000|2022-02-01 07:35:40|412.39|409.59|412.23|409.43|412.39|409.59|412.23|409.43|0
1643700950000|2022-02-01 07:35:50|412.39|409.59|411.92|409.12|412.39|409.59|411.92|409.12|0
1643700960000|2022-02-01 07:36:00|411.84|409.04|412.39|409.59|412.39|409.59|411.84|409.04|0
1643700970000|2022-02-01 07:36:10|412.47|409.67|412.54|409.74|412.54|409.74|412.39|409.59|0
1643700990000|2022-02-01 07:36:30|412.39|409.59|412.54|409.74|412.54|409.74|412.39|409.59|0
1643701000000|2022-02-01 07:36:40|412.39|409.59|412.54|409.74|412.54|409.74|412.39|409.59|0
1643701020000|2022-02-01 07:37:00|412.39|409.59|412.39|409.59|412.39|409.59|412.39|409.59|0
1643701030000|2022-02-01 07:37:10|412.47|409.67|412.47|409.67|412.47|409.67|412.47|409.67|0
1643701040000|2022-02-01 07:37:20|412.54|409.74|412.54|409.74|412.54|409.74|412.47|409.67|0
1643701050000|2022-02-01 07:37:30|412.23|409.43|412.23|409.43|412.23|409.43|412.23|409.43|0
1643701060000|2022-02-01 07:37:40|412.07|409.27|412.07|409.27|412.07|409.27|412.07|409.27|0
1643701070000|2022-02-01 07:37:50|411.92|409.12|412|409.2|412|409.2|411.92|409.12|0
1643701080000|2022-02-01 07:38:00|412.07|409.27|412.07|409.27|412.23|409.43|412.07|409.27|0
1643701090000|2022-02-01 07:38:10|412.15|409.35|412.15|409.35|412.15|409.35|412.15|409.35|0
1643701100000|2022-02-01 07:38:20|412.31|409.51|412.23|409.43|412.39|409.59|412.23|409.43|0
1643701110000|2022-02-01 07:38:30|412.39|409.59|412.07|409.27|412.39|409.59|412.07|409.27|0
1643701120000|2022-02-01 07:38:40|412.23|409.43|412.39|409.59|412.39|409.59|412.23|409.43|0
1643701130000|2022-02-01 07:38:50|412.47|409.67|412.47|409.67|412.47|409.67|412.39|409.59|0
1643701140000|2022-02-01 07:39:00|412.39|409.59|412.23|409.43|412.39|409.59|412.23|409.43|0
1643701150000|2022-02-01 07:39:10|412.31|409.51|412.39|409.59|412.39|409.59|412.31|409.51|0
1643701160000|2022-02-01 07:39:20|412.23|409.43|412.23|409.43|412.31|409.51|412.23|409.43|0
1643701170000|2022-02-01 07:39:30|412|409.2|412.15|409.35|412.15|409.35|412|409.2|0
1643701180000|2022-02-01 07:39:40|412.07|409.27|412.23|409.43|412.23|409.43|412.07|409.27|0
1643701190000|2022-02-01 07:39:50|411.92|409.12|412.23|409.43|412.23|409.43|411.92|409.12|0
1643701200000|2022-02-01 07:40:00|412.07|409.27|412|409.2|412.07|409.27|411.92|409.12|0
1643701210000|2022-02-01 07:40:10|411.92|409.12|411.92|409.12|411.92|409.12|411.92|409.12|0
1643701220000|2022-02-01 07:40:20|412|409.2|412.07|409.27|412.07|409.27|412|409.2|0
1643701230000|2022-02-01 07:40:30|412.23|409.43|412.23|409.43|412.23|409.43|412.07|409.27|0
1643701240000|2022-02-01 07:40:40|412.31|409.51|412.31|409.51|412.31|409.51|412.31|409.51|0
1643701250000|2022-02-01 07:40:50|412.39|409.59|412.38|409.58|412.39|409.59|412.31|409.51|0
1643701260000|2022-02-01 07:41:00|412.23|409.43|412.23|409.43|412.31|409.51|412.23|409.43|0
1643701270000|2022-02-01 07:41:10|412.15|409.35|412.07|409.27|412.15|409.35|412.07|409.27|0
1643701280000|2022-02-01 07:41:20|412.15|409.35|412.15|409.35|412.15|409.35|412.15|409.35|0
1643701290000|2022-02-01 07:41:30|412.07|409.27|412.15|409.35|412.15|409.35|412|409.2|0
1643701300000|2022-02-01 07:41:40|412.23|409.43|412.38|409.58|412.38|409.58|412.23|409.43|0
1643701310000|2022-02-01 07:41:50|412.54|409.74|412.38|409.58|412.54|409.74|412.38|409.58|0
1643701320000|2022-02-01 07:42:00|412.47|409.67|412.47|409.67|412.47|409.67|412.38|409.58|0
1643701330000|2022-02-01 07:42:10|412.54|409.74|412.54|409.74|412.54|409.74|412.54|409.74|0
1643701350000|2022-02-01 07:42:30|412.7|409.9|412.7|409.9|412.7|409.9|412.7|409.9|0
1643701360000|2022-02-01 07:42:40|412.85|410.05|412.62|409.82|412.85|410.05|412.62|409.82|0
1643701370000|2022-02-01 07:42:50|412.38|409.58|412.7|409.9|412.7|409.9|412.31|409.51|0
1643701380000|2022-02-01 07:43:00|412.54|409.74|412.62|409.82|412.62|409.82|412.54|409.74|0
1643701390000|2022-02-01 07:43:10|412.7|409.9|411.76|408.96|412.7|409.9|411.76|408.96|0
1643701400000|2022-02-01 07:43:20|412.07|409.27|412.07|409.27|412.07|409.27|412.07|409.27|0
1643701410000|2022-02-01 07:43:30|411.92|409.12|412.38|409.58|412.38|409.58|411.92|409.12|0
1643701420000|2022-02-01 07:43:40|412.15|409.35|412.31|409.51|412.31|409.51|412.15|409.35|0
1643701430000|2022-02-01 07:43:50|412.23|409.43|412.38|409.58|412.38|409.58|412.15|409.35|0
1643701440000|2022-02-01 07:44:00|412.54|409.74|412.78|409.98|412.78|409.98|412.54|409.74|0
1643701450000|2022-02-01 07:44:10|412.7|409.9|412.7|409.9|412.7|409.9|412.7|409.9|0
1643701460000|2022-02-01 07:44:20|412.54|409.74|412.54|409.74|412.54|409.74|412.54|409.74|0
1643701470000|2022-02-01 07:44:30|412.7|409.9|412.7|409.9|412.7|409.9|412.7|409.9|0
1643701480000|2022-02-01 07:44:40|412.54|409.74|412.38|409.58|412.54|409.74|412.38|409.58|0
1643701490000|2022-02-01 07:44:50|412.54|409.74|412.7|409.9|412.85|410.05|412.54|409.74|0
1643701500000|2022-02-01 07:45:00|412.54|409.74|412.85|410.05|412.93|410.13|412.54|409.74|0
1643701510000|2022-02-01 07:45:10|412.7|409.9|413.01|410.21|413.01|410.21|412.7|409.9|0
1643701520000|2022-02-01 07:45:20|413.32|410.52|413.79|410.99|413.79|410.99|413.32|410.52|0
1643701530000|2022-02-01 07:45:30|413.87|411.07|413.95|411.15|414.1|411.3|413.87|411.07|0
1643701540000|2022-02-01 07:45:40|413.87|411.07|413.4|410.6|413.87|411.07|413.4|410.6|0
1643701550000|2022-02-01 07:45:50|413.32|410.52|413.63|410.83|413.63|410.83|413.32|410.52|0
1643701560000|2022-02-01 07:46:00|413.48|410.68|413.16|410.36|413.48|410.68|413.16|410.36|0
1643701570000|2022-02-01 07:46:10|413.01|410.21|412.54|409.74|413.01|410.21|412.54|409.74|0
1643701580000|2022-02-01 07:46:20|412.62|409.82|412.38|409.58|412.62|409.82|412.38|409.58|0
1643701590000|2022-02-01 07:46:30|412.31|409.51|412.23|409.43|412.31|409.51|412.23|409.43|0
1643701600000|2022-02-01 07:46:40|412.54|409.74|412.38|409.58|412.54|409.74|412.31|409.51|0
1643701610000|2022-02-01 07:46:50|412.31|409.51|412.54|409.74|412.54|409.74|412.31|409.51|0
1643701630000|2022-02-01 07:47:10|412.7|409.9|412.38|409.58|412.7|409.9|412.38|409.58|0
1643701640000|2022-02-01 07:47:20|412.23|409.43|412.23|409.43|412.23|409.43|412.23|409.43|0
1643701650000|2022-02-01 07:47:30|412.07|409.27|411.76|408.96|412.07|409.27|411.76|408.96|0
1643701660000|2022-02-01 07:47:40|411.6|408.8|411.6|408.8|411.76|408.96|411.6|408.8|0
1643701670000|2022-02-01 07:47:50|411.76|408.96|412.54|409.74|412.54|409.74|411.76|408.96|0
1643701680000|2022-02-01 07:48:00|412.38|409.58|412.54|409.74|412.69|409.89|412.38|409.58|0
1643701690000|2022-02-01 07:48:10|412.38|409.58|412.31|409.51|412.38|409.58|412.23|409.43|0
1643701700000|2022-02-01 07:48:20|412.15|409.35|412.07|409.27|412.23|409.43|412.07|409.27|0
1643701710000|2022-02-01 07:48:30|412.23|409.43|411.91|409.11|412.23|409.43|411.91|409.11|0
1643701720000|2022-02-01 07:48:40|411.68|408.88|411.13|408.33|411.68|408.88|411.13|408.33|0
1643701730000|2022-02-01 07:48:50|411.21|408.41|411.21|408.41|411.21|408.41|411.21|408.41|0
1643701740000|2022-02-01 07:49:00|411.29|408.49|411.21|408.41|411.29|408.49|411.21|408.41|0
1643701750000|2022-02-01 07:49:10|411.29|408.49|411.06|408.26|411.29|408.49|411.06|408.26|0
1643701760000|2022-02-01 07:49:20|411.13|408.33|411.44|408.64|411.6|408.8|411.13|408.33|0
1643701770000|2022-02-01 07:49:30|411.6|408.8|411.44|408.64|411.6|408.8|411.44|408.64|0
1643701780000|2022-02-01 07:49:40|411.6|408.8|411.68|408.88|411.68|408.88|411.6|408.8|0
1643701790000|2022-02-01 07:49:50|411.76|408.96|411.76|408.96|411.76|408.96|411.6|408.8|0
1643701800000|2022-02-01 07:50:00|411.6|408.8|411.76|408.96|411.76|408.96|411.6|408.8|0
1643701810000|2022-02-01 07:50:10|411.68|408.88|411.76|408.96|411.76|408.96|411.68|408.88|0
1643701820000|2022-02-01 07:50:20|411.91|409.11|411.99|409.19|411.99|409.19|411.84|409.04|0
1643701830000|2022-02-01 07:50:30|411.91|409.11|411.76|408.96|411.91|409.11|411.76|408.96|0
1643701840000|2022-02-01 07:50:40|411.91|409.11|411.91|409.11|411.91|409.11|411.91|409.11|0
1643701850000|2022-02-01 07:50:50|412.07|409.27|412.07|409.27|412.07|409.27|411.99|409.19|0
1643701860000|2022-02-01 07:51:00|412.15|409.35|412.22|409.42|412.22|409.42|412.15|409.35|0
1643701870000|2022-02-01 07:51:10|412.38|409.58|412.46|409.66|412.46|409.66|412.38|409.58|0
1643701880000|2022-02-01 07:51:20|412.31|409.51|412.69|409.89|412.69|409.89|412.31|409.51|0
1643701890000|2022-02-01 07:51:30|412.62|409.82|412.69|409.89|412.69|409.89|412.62|409.82|0
1643701900000|2022-02-01 07:51:40|412.77|409.97|412.93|410.13|413.01|410.21|412.77|409.97|0
1643701910000|2022-02-01 07:51:50|413.16|410.36|413.16|410.36|413.32|410.52|413.16|410.36|0
1643701920000|2022-02-01 07:52:00|413.32|410.52|413.63|410.83|413.63|410.83|413.32|410.52|0
1643701930000|2022-02-01 07:52:10|413.95|411.15|414.18|411.38|414.34|411.54|413.95|411.15|0
1643701940000|2022-02-01 07:52:20|414.42|411.62|414.5|411.7|414.5|411.7|414.26|411.46|0
1643701950000|2022-02-01 07:52:30|414.57|411.77|414.42|411.62|414.57|411.77|414.42|411.62|0
1643701960000|2022-02-01 07:52:40|414.5|411.7|414.42|411.62|414.5|411.7|414.42|411.62|0
1643701970000|2022-02-01 07:52:50|414.57|411.77|414.42|411.62|414.57|411.77|414.42|411.62|0
1643701980000|2022-02-01 07:53:00|414.5|411.7|414.34|411.54|414.57|411.77|414.34|411.54|0
1643701990000|2022-02-01 07:53:10|414.42|411.62|414.57|411.77|414.57|411.77|414.26|411.46|0
1643702000000|2022-02-01 07:53:20|414.5|411.7|414.81|412.01|414.81|412.01|414.5|411.7|0
1643702010000|2022-02-01 07:53:30|415.12|412.32|415.12|412.32|415.12|412.32|415.04|412.24|0
1643702020000|2022-02-01 07:53:40|415.36|412.56|415.36|412.56|415.36|412.56|415.12|412.32|0
1643702030000|2022-02-01 07:53:50|415.51|412.71|415.67|412.87|415.67|412.87|415.51|412.71|0
1643702040000|2022-02-01 07:54:00|415.51|412.71|415.75|412.95|415.75|412.95|415.51|412.71|0
1643702050000|2022-02-01 07:54:10|415.98|413.18|415.91|413.11|415.98|413.18|415.75|412.95|0
1643702060000|2022-02-01 07:54:20|415.83|413.03|415.75|412.95|415.83|413.03|415.75|412.95|0
1643702070000|2022-02-01 07:54:30|415.67|412.87|415.83|413.03|415.83|413.03|415.67|412.87|0
1643702080000|2022-02-01 07:54:40|415.91|413.11|415.75|412.95|415.91|413.11|415.75|412.95|0
1643702090000|2022-02-01 07:54:50|415.67|412.87|415.44|412.64|415.67|412.87|415.44|412.64|0
1643702100000|2022-02-01 07:55:00|415.28|412.48|415.2|412.4|415.36|412.56|415.2|412.4|0
1643702110000|2022-02-01 07:55:10|415.36|412.56|415.28|412.48|415.36|412.56|415.28|412.48|0
1643702120000|2022-02-01 07:55:20|415.2|412.4|415.04|412.24|415.2|412.4|415.04|412.24|0
1643702130000|2022-02-01 07:55:30|415.28|412.48|415.04|412.24|415.28|412.48|414.88|412.08|0
1643702140000|2022-02-01 07:55:40|415.2|412.4|415.2|412.4|415.36|412.56|415.2|412.4|0
1643702150000|2022-02-01 07:55:50|415.36|412.56|415.44|412.64|415.44|412.64|415.36|412.56|0
1643702160000|2022-02-01 07:56:00|415.51|412.71|415.12|412.32|415.51|412.71|414.97|412.17|0
1643702170000|2022-02-01 07:56:10|415.04|412.24|415.04|412.24|415.04|412.24|415.04|412.24|0
1643702180000|2022-02-01 07:56:20|415.28|412.48|415.2|412.4|415.28|412.48|415.2|412.4|0
1643702190000|2022-02-01 07:56:30|415.28|412.48|415.04|412.24|415.28|412.48|415.04|412.24|0
1643702200000|2022-02-01 07:56:40|414.88|412.08|414.97|412.17|414.97|412.17|414.88|412.08|0
1643702210000|2022-02-01 07:56:50|414.88|412.08|415.12|412.32|415.12|412.32|414.88|412.08|0
1643702220000|2022-02-01 07:57:00|415.04|412.24|414.97|412.17|415.04|412.24|414.97|412.17|0
1643702230000|2022-02-01 07:57:10|414.88|412.08|414.97|412.17|415.04|412.24|414.88|412.08|0
1643702240000|2022-02-01 07:57:20|415.04|412.24|414.88|412.08|415.04|412.24|414.88|412.08|0
1643702250000|2022-02-01 07:57:30|414.97|412.17|414.97|412.17|415.2|412.4|414.97|412.17|0
1643702260000|2022-02-01 07:57:40|415.04|412.24|415.04|412.24|415.04|412.24|415.04|412.24|0
1643702270000|2022-02-01 07:57:50|414.97|412.17|414.88|412.08|415.04|412.24|414.88|412.08|0
1643702280000|2022-02-01 07:58:00|415.04|412.24|414.88|412.08|415.04|412.24|414.88|412.08|0
1643702290000|2022-02-01 07:58:10|414.81|412.01|414.26|411.46|414.81|412.01|414.26|411.46|0
1643702300000|2022-02-01 07:58:20|414.57|411.77|414.73|411.93|414.73|411.93|414.57|411.77|0
1643702310000|2022-02-01 07:58:30|414.88|412.08|414.88|412.08|414.88|412.08|414.88|412.08|0
1643702320000|2022-02-01 07:58:40|414.81|412.01|414.73|411.93|414.81|412.01|414.73|411.93|0
1643702330000|2022-02-01 07:58:50|414.81|412.01|414.81|412.01|414.88|412.08|414.81|412.01|0
1643702340000|2022-02-01 07:59:00|414.73|411.93|414.81|412.01|414.81|412.01|414.73|411.93|0
1643702350000|2022-02-01 07:59:10|415.04|412.24|415.35|412.55|415.35|412.55|415.04|412.24|0
1643702360000|2022-02-01 07:59:20|415.12|412.32|415.2|412.4|415.28|412.48|415.12|412.32|0
1643702370000|2022-02-01 07:59:30|415.04|412.24|414.88|412.08|415.04|412.24|414.88|412.08|0
1643702380000|2022-02-01 07:59:40|414.73|411.93|414.81|412.01|414.88|412.08|414.73|411.93|0
1643702390000|2022-02-01 07:59:50|414.73|411.93|414.41|411.61|414.81|412.01|414.41|411.61|0
1643702400000|2022-02-01 08:00:00|414.88|412.08|414.57|411.77|414.88|412.08|414.26|411.46|0
1643702410000|2022-02-01 08:00:10|415.04|412.24|413.87|411.07|415.04|412.24|413.87|411.07|0
1643702420000|2022-02-01 08:00:20|413.94|411.14|413.94|411.14|414.02|411.22|413.87|411.07|0
1643702430000|2022-02-01 08:00:30|413.24|410.44|414.1|411.3|414.1|411.3|413.24|410.44|0
1643702440000|2022-02-01 08:00:40|414.18|411.38|413.94|411.14|414.41|411.61|413.87|411.07|0
1643702450000|2022-02-01 08:00:50|414.41|411.61|414.57|411.77|414.57|411.77|414.18|411.38|0
1643702460000|2022-02-01 08:01:00|415.44|412.64|416.06|413.26|416.45|413.65|415.44|412.64|0
1643702470000|2022-02-01 08:01:10|415.98|413.18|416.06|413.26|416.61|413.81|415.98|413.18|0
1643702480000|2022-02-01 08:01:20|415.59|412.79|415.2|412.4|415.82|413.02|415.2|412.4|0
1643702490000|2022-02-01 08:01:30|415.35|412.55|414.88|412.08|415.35|412.55|414.88|412.08|0
1643702500000|2022-02-01 08:01:40|414.26|411.46|413.87|411.07|414.26|411.46|413.87|411.07|0
1643702510000|2022-02-01 08:01:50|413.63|410.83|413.63|410.83|414.02|411.22|413.63|410.83|0
1643702520000|2022-02-01 08:02:00|413.32|410.52|413|410.2|413.32|410.52|412.85|410.05|0
1643702530000|2022-02-01 08:02:10|412.85|410.05|412.38|409.58|413|410.2|412.38|409.58|0
1643702540000|2022-02-01 08:02:20|412.22|409.42|412.53|409.73|412.53|409.73|412.22|409.42|0
1643702550000|2022-02-01 08:02:30|412.46|409.66|412.38|409.58|413|410.2|412.38|409.58|0
1643702560000|2022-02-01 08:02:40|412.3|409.5|412.53|409.73|412.53|409.73|412.3|409.5|0
1643702570000|2022-02-01 08:02:50|412.38|409.58|412.61|409.81|413.16|410.36|412.38|409.58|0
1643702580000|2022-02-01 08:03:00|413|410.2|412.69|409.89|413|410.2|412.69|409.89|0
1643702590000|2022-02-01 08:03:10|412.53|409.73|412.85|410.05|412.85|410.05|412.53|409.73|0
1643702600000|2022-02-01 08:03:20|412.61|409.81|412.61|409.81|412.61|409.81|412.38|409.58|0
1643702610000|2022-02-01 08:03:30|412.53|409.73|412.53|409.73|412.53|409.73|412.53|409.73|0
1643702620000|2022-02-01 08:03:40|412.38|409.58|412.22|409.42|412.38|409.58|412.22|409.42|0
1643702630000|2022-02-01 08:03:50|412.06|409.26|412.06|409.26|412.06|409.26|411.91|409.11|0
1643702640000|2022-02-01 08:04:00|411.99|409.19|412.22|409.42|412.22|409.42|411.75|408.95|0
1643702660000|2022-02-01 08:04:20|412.38|409.58|412.77|409.97|412.77|409.97|412.38|409.58|0
1643702670000|2022-02-01 08:04:30|412.69|409.89|412.77|409.97|412.77|409.97|412.69|409.89|0
1643702680000|2022-02-01 08:04:40|412.69|409.89|412.77|409.97|412.93|410.13|412.53|409.73|0
1643702690000|2022-02-01 08:04:50|412.53|409.73|412.06|409.26|412.53|409.73|412.06|409.26|0
1643702700000|2022-02-01 08:05:00|411.71|409.31|411.86|409.46|411.86|409.46|411.71|409.31|0
1643702710000|2022-02-01 08:05:10|412.57|410.17|412.26|409.86|412.57|410.17|412.26|409.86|0
1643702720000|2022-02-01 08:05:20|411.86|409.46|411.86|409.46|412.02|409.62|411.86|409.46|0
1643702730000|2022-02-01 08:05:30|411.79|409.39|411.24|408.84|411.79|409.39|411.24|408.84|0
1643702740000|2022-02-01 08:05:40|411.08|408.68|410.93|408.53|411.08|408.68|410.93|408.53|0
1643702750000|2022-02-01 08:05:50|411.16|408.76|410.93|408.53|411.24|408.84|410.93|408.53|0
1643702760000|2022-02-01 08:06:00|411.16|408.76|411.16|408.76|411.32|408.92|411.16|408.76|0
1643702770000|2022-02-01 08:06:10|411.24|408.84|411.08|408.68|411.32|408.92|411.08|408.68|0
1643702780000|2022-02-01 08:06:20|411.39|408.99|411.08|408.68|411.39|408.99|411.08|408.68|0
1643702790000|2022-02-01 08:06:30|411.16|408.76|411.24|408.84|411.24|408.84|411.16|408.76|0
1643702800000|2022-02-01 08:06:40|411.08|408.68|411.08|408.68|411.16|408.76|411.08|408.68|0
1643702810000|2022-02-01 08:06:50|411.24|408.84|411.48|409.08|411.48|409.08|411.08|408.68|0
1643702820000|2022-02-01 08:07:00|411.63|409.23|411.63|409.23|411.71|409.31|411.39|408.99|0
1643702830000|2022-02-01 08:07:10|411.71|409.31|411.55|409.15|411.71|409.31|411.39|408.99|0
1643702840000|2022-02-01 08:07:20|411.71|409.31|411.71|409.31|411.86|409.46|411.71|409.31|0
1643702850000|2022-02-01 08:07:30|411.79|409.39|411.86|409.46|411.86|409.46|411.79|409.39|0
1643702860000|2022-02-01 08:07:40|412.02|409.62|411.94|409.54|412.02|409.62|411.71|409.31|0
1643702870000|2022-02-01 08:07:50|411.55|409.15|411.63|409.23|411.71|409.31|411.55|409.15|0
1643702880000|2022-02-01 08:08:00|411.39|408.99|410.93|408.53|411.39|408.99|410.93|408.53|0
1643702890000|2022-02-01 08:08:10|411.08|408.68|411.24|408.84|411.24|408.84|411.08|408.68|0
1643702900000|2022-02-01 08:08:20|411.16|408.76|410.93|408.53|411.16|408.76|410.93|408.53|0
1643702910000|2022-02-01 08:08:30|409.99|407.59|409.99|407.59|409.99|407.59|409.99|407.59|0
1643702920000|2022-02-01 08:08:40|409.52|407.12|408.28|405.88|409.52|407.12|408.12|405.72|0
1643702930000|2022-02-01 08:08:50|408.12|405.72|408.9|406.5|408.9|406.5|408.12|405.72|0
1643702940000|2022-02-01 08:09:00|408.67|406.27|408.43|406.03|408.67|406.27|408.36|405.96|0
1643702950000|2022-02-01 08:09:10|408.28|405.88|408.28|405.88|408.43|406.03|408.2|405.8|0
1643702960000|2022-02-01 08:09:20|408.2|405.8|407.97|405.57|408.2|405.8|407.97|405.57|0
1643702970000|2022-02-01 08:09:30|407.81|405.41|407.66|405.26|407.81|405.41|407.66|405.26|0
1643702980000|2022-02-01 08:09:40|407.5|405.1|407.5|405.1|407.5|405.1|407.5|405.1|0
1643702990000|2022-02-01 08:09:50|407.74|405.34|407.58|405.18|407.74|405.34|407.5|405.1|0
1643703000000|2022-02-01 08:10:00|407.5|405.1|407.35|404.95|407.58|405.18|407.35|404.95|0
1643703010000|2022-02-01 08:10:10|406.88|404.48|406.88|404.48|406.88|404.48|406.81|404.41|0
1643703020000|2022-02-01 08:10:20|406.73|404.33|406.42|404.02|406.73|404.33|406.42|404.02|0
1643703030000|2022-02-01 08:10:30|406.34|403.94|405.95|403.55|406.34|403.94|405.95|403.55|0
1643703040000|2022-02-01 08:10:40|405.8|403.4|405.95|403.55|405.95|403.55|405.8|403.4|0
1643703050000|2022-02-01 08:10:50|405.8|403.4|405.95|403.55|405.95|403.55|405.8|403.4|0
1643703060000|2022-02-01 08:11:00|406.03|403.63|406.11|403.71|406.19|403.79|405.88|403.48|0
1643703070000|2022-02-01 08:11:10|406.03|403.63|405.95|403.55|406.03|403.63|405.95|403.55|0
1643703080000|2022-02-01 08:11:20|405.88|403.48|406.26|403.86|406.26|403.86|405.8|403.4|0
1643703090000|2022-02-01 08:11:30|406.11|403.71|406.11|403.71|406.26|403.86|406.11|403.71|0
1643703100000|2022-02-01 08:11:40|405.95|403.55|405.8|403.4|405.95|403.55|405.8|403.4|0
1643703110000|2022-02-01 08:11:50|406.26|403.86|405.8|403.4|406.26|403.86|405.8|403.4|0
1643703120000|2022-02-01 08:12:00|405.72|403.32|406.42|404.02|406.5|404.1|405.72|403.32|0
1643703130000|2022-02-01 08:12:10|406.26|403.86|406.42|404.02|406.42|404.02|406.26|403.86|0
1643703140000|2022-02-01 08:12:20|406.26|403.86|406.03|403.63|406.26|403.86|406.03|403.63|0
1643703150000|2022-02-01 08:12:30|406.11|403.71|406.11|403.71|406.11|403.71|405.95|403.55|0
1643703160000|2022-02-01 08:12:40|406.26|403.86|406.19|403.79|406.26|403.86|406.19|403.79|0
1643703170000|2022-02-01 08:12:50|406.42|404.02|407.66|405.26|407.66|405.26|406.42|404.02|0
1643703180000|2022-02-01 08:13:00|407.5|405.1|407.73|405.33|407.73|405.33|407.5|405.1|0
1643703190000|2022-02-01 08:13:10|407.58|405.18|407.42|405.02|407.58|405.18|407.27|404.87|0
1643703200000|2022-02-01 08:13:20|407.5|405.1|407.42|405.02|407.5|405.1|407.42|405.02|0
1643703210000|2022-02-01 08:13:30|407.73|405.33|407.89|405.49|407.89|405.49|407.73|405.33|0
1643703220000|2022-02-01 08:13:40|405.94|403.54|406.25|403.85|406.25|403.85|405.94|403.54|0
1643703230000|2022-02-01 08:13:50|406.17|403.77|405.86|403.46|406.17|403.77|405.86|403.46|0
1643703240000|2022-02-01 08:14:00|406.01|403.61|406.17|403.77|406.17|403.77|406.01|403.61|0
1643703250000|2022-02-01 08:14:10|406.25|403.85|406.01|403.61|406.32|403.92|406.01|403.61|0
1643703260000|2022-02-01 08:14:20|405.7|403.3|405.7|403.3|405.7|403.3|405.55|403.15|0
1643703270000|2022-02-01 08:14:30|405.39|402.99|405.32|402.92|405.39|402.99|405.24|402.84|0
1643703280000|2022-02-01 08:14:40|405.24|402.84|405.55|403.15|405.55|403.15|405.16|402.76|0
1643703290000|2022-02-01 08:14:50|405.47|403.07|405.78|403.38|405.86|403.46|405.47|403.07|0
1643703300000|2022-02-01 08:15:00|405.7|403.3|405.55|403.15|405.7|403.3|405.39|402.99|0
1643703310000|2022-02-01 08:15:10|405.32|402.92|405.16|402.76|405.32|402.92|405.16|402.76|0
1643703320000|2022-02-01 08:15:20|406.01|403.61|405.94|403.54|406.01|403.61|405.78|403.38|0
1643703330000|2022-02-01 08:15:30|406.01|403.61|406.17|403.77|406.17|403.77|406.01|403.61|0
1643703340000|2022-02-01 08:15:40|406.25|403.85|406.48|404.08|406.56|404.16|406.25|403.85|0
1643703350000|2022-02-01 08:15:50|406.63|404.23|406.94|404.54|406.94|404.54|406.63|404.23|0
1643703360000|2022-02-01 08:16:00|406.87|404.47|406.79|404.39|406.87|404.47|406.79|404.39|0
1643703370000|2022-02-01 08:16:10|406.94|404.54|406.56|404.16|406.94|404.54|406.48|404.08|0
1643703380000|2022-02-01 08:16:20|406.63|404.23|406.48|404.08|406.71|404.31|406.48|404.08|0
1643703390000|2022-02-01 08:16:30|406.71|404.31|407.72|405.32|407.72|405.32|406.71|404.31|0
1643703400000|2022-02-01 08:16:40|407.49|405.09|408.03|405.63|408.03|405.63|407.49|405.09|0
1643703410000|2022-02-01 08:16:50|407.96|405.56|407.8|405.4|407.96|405.56|407.8|405.4|0
1643703420000|2022-02-01 08:17:00|407.72|405.32|407.41|405.01|407.72|405.32|407.41|405.01|0
1643703430000|2022-02-01 08:17:10|407.87|405.47|408.03|405.63|408.03|405.63|407.87|405.47|0
1643703440000|2022-02-01 08:17:20|407.87|405.47|407.72|405.32|407.87|405.47|407.72|405.32|0
1643703450000|2022-02-01 08:17:30|407.87|405.47|407.96|405.56|407.96|405.56|407.8|405.4|0
1643703460000|2022-02-01 08:17:40|407.87|405.47|408.27|405.87|408.34|405.94|407.87|405.47|0
1643703470000|2022-02-01 08:17:50|408.19|405.79|408.19|405.79|408.27|405.87|408.19|405.79|0
1643703480000|2022-02-01 08:18:00|408.42|406.02|408.5|406.1|408.5|406.1|408.34|405.94|0
1643703490000|2022-02-01 08:18:10|408.27|405.87|408.03|405.63|408.27|405.87|408.03|405.63|0
1643703500000|2022-02-01 08:18:20|408.19|405.79|408.19|405.79|408.19|405.79|408.19|405.79|0
1643703510000|2022-02-01 08:18:30|408.11|405.71|408.03|405.63|408.11|405.71|408.03|405.63|0
1643703520000|2022-02-01 08:18:40|408.11|405.71|407.89|405.49|408.19|405.79|407.89|405.49|0
1643703530000|2022-02-01 08:18:50|407.97|405.57|407.97|405.57|407.97|405.57|407.97|405.57|0
1643703540000|2022-02-01 08:19:00|407.89|405.49|408.44|406.04|408.44|406.04|407.89|405.49|0
1643703550000|2022-02-01 08:19:10|408.52|406.12|408.21|405.81|408.52|406.12|408.21|405.81|0
1643703560000|2022-02-01 08:19:20|408.13|405.73|407.43|405.03|408.13|405.73|407.43|405.03|0
1643703570000|2022-02-01 08:19:30|407.58|405.18|407.12|404.72|407.58|405.18|407.12|404.72|0
1643703580000|2022-02-01 08:19:40|407.27|404.87|407.12|404.72|407.27|404.87|407.12|404.72|0
1643703590000|2022-02-01 08:19:50|406.96|404.56|407.12|404.72|407.12|404.72|406.96|404.56|0
1643703600000|2022-02-01 08:20:00|406.96|404.56|406.34|403.94|406.96|404.56|406.34|403.94|0
1643703610000|2022-02-01 08:20:10|406.18|403.78|406.34|403.94|406.42|404.02|406.18|403.78|0
1643703620000|2022-02-01 08:20:20|406.26|403.86|406.11|403.71|406.26|403.86|405.87|403.47|0
1643703630000|2022-02-01 08:20:30|405.87|403.47|406.18|403.78|406.18|403.78|405.87|403.47|0
1643703640000|2022-02-01 08:20:40|406.11|403.71|405.95|403.55|406.11|403.71|405.95|403.55|0
1643703650000|2022-02-01 08:20:50|406.03|403.63|405.8|403.4|406.03|403.63|405.56|403.16|0
1643703660000|2022-02-01 08:21:00|405.64|403.24|405.25|402.85|405.64|403.24|405.25|402.85|0
1643703670000|2022-02-01 08:21:10|405.18|402.78|404.94|402.54|405.25|402.85|404.94|402.54|0
1643703680000|2022-02-01 08:21:20|404.79|402.39|405.02|402.62|405.02|402.62|404.79|402.39|0
1643703690000|2022-02-01 08:21:30|405.41|403.01|405.41|403.01|405.64|403.24|405.41|403.01|0
1643703700000|2022-02-01 08:21:40|405.87|403.47|405.8|403.4|405.87|403.47|405.8|403.4|0
1643703710000|2022-02-01 08:21:50|405.87|403.47|405.72|403.32|405.87|403.47|405.72|403.32|0
1643703720000|2022-02-01 08:22:00|405.87|403.47|406.18|403.78|406.18|403.78|405.87|403.47|0
1643703730000|2022-02-01 08:22:10|406.26|403.86|405.95|403.55|406.26|403.86|405.95|403.55|0
1643703740000|2022-02-01 08:22:20|405.87|403.47|405.41|403.01|405.87|403.47|405.41|403.01|0
1643703750000|2022-02-01 08:22:30|405.56|403.16|404.94|402.54|405.56|403.16|404.94|402.54|0
1643703760000|2022-02-01 08:22:40|405.02|402.62|405.1|402.7|405.1|402.7|405.02|402.62|0
1643703770000|2022-02-01 08:22:50|405.33|402.93|405.1|402.7|405.33|402.93|404.94|402.54|0
1643703780000|2022-02-01 08:23:00|405.25|402.85|405.1|402.7|405.25|402.85|405.02|402.62|0
1643703790000|2022-02-01 08:23:10|404.32|401.92|404.79|402.39|404.79|402.39|404.32|401.92|0
1643703800000|2022-02-01 08:23:20|404.63|402.23|405.95|403.55|405.95|403.55|404.63|402.23|0
1643703810000|2022-02-01 08:23:30|405.72|403.32|405.56|403.16|405.72|403.32|405.56|403.16|0
1643703820000|2022-02-01 08:23:40|405.41|403.01|405.25|402.85|405.49|403.09|405.25|402.85|0
1643703830000|2022-02-01 08:23:50|405.41|403.01|405.25|402.85|405.49|403.09|405.25|402.85|0
1643703840000|2022-02-01 08:24:00|405.1|402.7|405.1|402.7|405.25|402.85|405.1|402.7|0
1643703850000|2022-02-01 08:24:10|404.94|402.54|404.94|402.54|405.1|402.7|404.94|402.54|0
1643703860000|2022-02-01 08:24:20|405.02|402.62|405.25|402.85|405.25|402.85|405.02|402.62|0
1643703870000|2022-02-01 08:24:30|405.1|402.7|405.18|402.78|405.18|402.78|405.1|402.7|0
1643703880000|2022-02-01 08:24:40|405.25|402.85|406.18|403.78|406.18|403.78|405.25|402.85|0
1643703890000|2022-02-01 08:24:50|406.49|404.09|406.34|403.94|406.49|404.09|406.34|403.94|0
1643703900000|2022-02-01 08:25:00|406.49|404.09|406.34|403.94|406.49|404.09|406.34|403.94|0
1643703910000|2022-02-01 08:25:10|406.18|403.78|406.11|403.71|406.18|403.78|406.11|403.71|0
1643703920000|2022-02-01 08:25:20|405.64|403.24|405.64|403.24|405.64|403.24|405.64|403.24|0
1643703930000|2022-02-01 08:25:30|405.56|403.16|405.49|403.09|405.56|403.16|405.41|403.01|0
1643703940000|2022-02-01 08:25:40|405.56|403.16|405.72|403.32|405.72|403.32|405.56|403.16|0
1643703950000|2022-02-01 08:25:50|405.64|403.24|405.64|403.24|405.64|403.24|405.49|403.09|0
1643703960000|2022-02-01 08:26:00|405.56|403.16|406.26|403.86|406.26|403.86|405.56|403.16|0
1643703970000|2022-02-01 08:26:10|406.34|403.94|406.11|403.71|406.34|403.94|406.11|403.71|0
1643703980000|2022-02-01 08:26:20|406.26|403.86|406.18|403.78|406.26|403.86|406.11|403.71|0
1643703990000|2022-02-01 08:26:30|406.11|403.71|406.11|403.71|406.11|403.71|406.11|403.71|0
1643704000000|2022-02-01 08:26:40|406.18|403.78|406.11|403.71|406.18|403.78|406.11|403.71|0
1643704010000|2022-02-01 08:26:50|406.03|403.63|406.18|403.78|406.18|403.78|405.87|403.47|0
1643704020000|2022-02-01 08:27:00|406.8|404.4|407.74|405.34|407.74|405.34|406.8|404.4|0
1643704030000|2022-02-01 08:27:10|407.58|405.18|407.58|405.18|407.58|405.18|407.5|405.1|0
1643704040000|2022-02-01 08:27:20|407.66|405.26|407.58|405.18|407.66|405.26|407.5|405.1|0
1643704050000|2022-02-01 08:27:30|407.35|404.95|407.58|405.18|407.58|405.18|407.35|404.95|0
1643704060000|2022-02-01 08:27:40|407.73|405.33|408.2|405.8|408.2|405.8|407.73|405.33|0
1643704070000|2022-02-01 08:27:50|407.97|405.57|408.13|405.73|408.2|405.8|407.97|405.57|0
1643704080000|2022-02-01 08:28:00|408.2|405.8|407.42|405.02|408.2|405.8|407.42|405.02|0
1643704090000|2022-02-01 08:28:10|407.58|405.18|407.27|404.87|407.58|405.18|407.27|404.87|0
1643704100000|2022-02-01 08:28:20|407.19|404.79|407.04|404.64|407.19|404.79|407.04|404.64|0
1643704110000|2022-02-01 08:28:30|406.8|404.4|407.19|404.79|407.19|404.79|406.8|404.4|0
1643704120000|2022-02-01 08:28:40|406.96|404.56|406.96|404.56|406.96|404.56|406.88|404.48|0
1643704130000|2022-02-01 08:28:50|406.88|404.48|406.8|404.4|406.88|404.48|406.8|404.4|0
1643704140000|2022-02-01 08:29:00|406.88|404.48|406.57|404.17|406.88|404.48|406.57|404.17|0
1643704150000|2022-02-01 08:29:10|406.65|404.25|406.33|403.93|406.65|404.25|406.33|403.93|0
1643704160000|2022-02-01 08:29:20|406.49|404.09|406.33|403.93|406.49|404.09|406.33|403.93|0
1643704170000|2022-02-01 08:29:30|406.02|403.62|406.26|403.86|406.26|403.86|405.79|403.39|0
1643704180000|2022-02-01 08:29:40|406.65|404.25|406.65|404.25|406.65|404.25|406.49|404.09|0
1643704190000|2022-02-01 08:29:50|406.57|404.17|406.65|404.25|406.65|404.25|406.49|404.09|0
1643704200000|2022-02-01 08:30:00|406.49|404.09|406.49|404.09|406.49|404.09|406.42|404.02|0
1643704210000|2022-02-01 08:30:10|406.42|404.02|406.49|404.09|406.49|404.09|406.42|404.02|0
1643704220000|2022-02-01 08:30:20|406.33|403.93|406.42|404.02|406.42|404.02|406.33|403.93|0
1643704230000|2022-02-01 08:30:30|406.57|404.17|405.87|403.47|406.65|404.25|405.87|403.47|0
1643704240000|2022-02-01 08:30:40|405.79|403.39|405.56|403.16|406.02|403.62|405.56|403.16|0
1643704250000|2022-02-01 08:30:50|405.25|402.85|405.25|402.85|405.25|402.85|405.25|402.85|0
1643704260000|2022-02-01 08:31:00|405.09|402.69|405.87|403.47|405.87|403.47|405.09|402.69|0
1643704270000|2022-02-01 08:31:10|406.02|403.62|406.1|403.7|406.1|403.7|406.02|403.62|0
1643704280000|2022-02-01 08:31:20|406.18|403.78|406.02|403.62|406.33|403.93|406.02|403.62|0
1643704290000|2022-02-01 08:31:30|406.1|403.7|406.02|403.62|406.1|403.7|406.02|403.62|0
1643704300000|2022-02-01 08:31:40|405.95|403.55|405.71|403.31|405.95|403.55|405.71|403.31|0
1643704310000|2022-02-01 08:31:50|406.02|403.62|405.79|403.39|406.02|403.62|405.71|403.31|0
1643704320000|2022-02-01 08:32:00|405.71|403.31|406.33|403.93|406.33|403.93|405.71|403.31|0
1643704330000|2022-02-01 08:32:10|406.49|404.09|406.73|404.33|406.96|404.56|406.49|404.09|0
1643704340000|2022-02-01 08:32:20|406.64|404.24|406.64|404.24|406.64|404.24|406.49|404.09|0
1643704350000|2022-02-01 08:32:30|406.18|403.78|406.26|403.86|406.33|403.93|406.18|403.78|0
1643704360000|2022-02-01 08:32:40|406.18|403.78|406.41|404.01|406.41|404.01|406.1|403.7|0
1643704370000|2022-02-01 08:32:50|406.1|403.7|406.02|403.62|406.1|403.7|405.87|403.47|0
1643704380000|2022-02-01 08:33:00|405.95|403.55|405.25|402.85|405.95|403.55|405.25|402.85|0
1643704390000|2022-02-01 08:33:10|405.09|402.69|405.17|402.77|405.25|402.85|405.09|402.69|0
1643704400000|2022-02-01 08:33:20|405.09|402.69|405.33|402.93|405.33|402.93|405.09|402.69|0
1643704410000|2022-02-01 08:33:30|405.56|403.16|405.79|403.39|405.79|403.39|405.56|403.16|0
1643704420000|2022-02-01 08:33:40|405.87|403.47|407.35|404.95|407.35|404.95|405.87|403.47|0
1643704430000|2022-02-01 08:33:50|407.58|405.18|407.35|404.95|407.58|405.18|407.35|404.95|0
1643704440000|2022-02-01 08:34:00|407.11|404.71|406.88|404.48|407.42|405.02|406.88|404.48|0
1643704450000|2022-02-01 08:34:10|406.8|404.4|406.41|404.01|406.8|404.4|406.33|403.93|0
1643704460000|2022-02-01 08:34:20|406.26|403.86|406.1|403.7|406.49|404.09|406.1|403.7|0
1643704470000|2022-02-01 08:34:30|405.87|403.47|405.87|403.47|405.87|403.47|405.87|403.47|0
1643704480000|2022-02-01 08:34:40|405.79|403.39|406.57|404.17|406.57|404.17|405.56|403.16|0
1643704490000|2022-02-01 08:34:50|406.88|404.48|406.49|404.09|406.88|404.48|406.49|404.09|0
1643704500000|2022-02-01 08:35:00|406.88|404.48|406.8|404.4|406.88|404.48|406.8|404.4|0
1643704510000|2022-02-01 08:35:10|406.88|404.48|407.27|404.87|407.35|404.95|406.88|404.48|0
1643704520000|2022-02-01 08:35:20|407.11|404.71|406.64|404.24|407.11|404.71|406.64|404.24|0
1643704530000|2022-02-01 08:35:30|406.57|404.17|406.72|404.32|406.72|404.32|406.57|404.17|0
1643704540000|2022-02-01 08:35:40|406.8|404.4|406.64|404.24|406.8|404.4|406.64|404.24|0
1643704550000|2022-02-01 08:35:50|406.33|403.93|406.72|404.32|406.72|404.32|406.33|403.93|0
1643704560000|2022-02-01 08:36:00|406.49|404.09|406.33|403.93|406.49|404.09|406.33|403.93|0
1643704570000|2022-02-01 08:36:10|406.18|403.78|406.49|404.09|406.64|404.24|406.18|403.78|0
1643704580000|2022-02-01 08:36:20|406.33|403.93|406.72|404.32|406.72|404.32|406.33|403.93|0
1643704590000|2022-02-01 08:36:30|406.57|404.17|406.26|403.86|406.57|404.17|406.26|403.86|0
1643704600000|2022-02-01 08:36:40|406.64|404.24|406.41|404.01|406.64|404.24|406.41|404.01|0
1643704610000|2022-02-01 08:36:50|406.18|403.78|406.8|404.4|406.88|404.48|406.02|403.62|0
1643704620000|2022-02-01 08:37:00|406.72|404.32|406.88|404.48|406.95|404.55|406.49|404.09|0
1643704630000|2022-02-01 08:37:10|407.19|404.79|407.26|404.86|407.35|404.95|407.19|404.79|0
1643704640000|2022-02-01 08:37:20|407.19|404.79|407.26|404.86|407.42|405.02|407.11|404.71|0
1643704650000|2022-02-01 08:37:30|407.19|404.79|407.66|405.26|407.66|405.26|407.19|404.79|0
1643704660000|2022-02-01 08:37:40|407.89|405.49|407.73|405.33|407.89|405.49|407.73|405.33|0
1643704670000|2022-02-01 08:37:50|407.58|405.18|407.73|405.33|407.81|405.41|407.5|405.1|0
1643704680000|2022-02-01 08:38:00|407.81|405.41|408.12|405.72|408.12|405.72|407.81|405.41|0
1643704690000|2022-02-01 08:38:10|408.04|405.64|407.89|405.49|408.04|405.64|407.89|405.49|0
1643704700000|2022-02-01 08:38:20|407.97|405.57|408.51|406.11|408.51|406.11|407.89|405.49|0
1643704710000|2022-02-01 08:38:30|408.35|405.95|408.51|406.11|408.51|406.11|408.35|405.95|0
1643704720000|2022-02-01 08:38:40|408.35|405.95|408.2|405.8|408.35|405.95|408.04|405.64|0
1643704730000|2022-02-01 08:38:50|408.12|405.72|408.04|405.64|408.2|405.8|408.04|405.64|0
1643704740000|2022-02-01 08:39:00|407.89|405.49|407.89|405.49|407.89|405.49|407.89|405.49|0
1643704750000|2022-02-01 08:39:10|408.04|405.64|408.2|405.8|408.2|405.8|408.04|405.64|0
1643704760000|2022-02-01 08:39:20|408.28|405.88|408.28|405.88|408.28|405.88|408.12|405.72|0
1643704770000|2022-02-01 08:39:30|408.43|406.03|408.35|405.95|408.51|406.11|408.35|405.95|0
1643704780000|2022-02-01 08:39:40|408.51|406.11|408.35|405.95|408.51|406.11|408.35|405.95|0
1643704790000|2022-02-01 08:39:50|408.2|405.8|408.2|405.8|408.2|405.8|408.2|405.8|0
1643704800000|2022-02-01 08:40:00|408.28|405.88|408.04|405.64|408.35|405.95|408.04|405.64|0
1643704810000|2022-02-01 08:40:10|408.2|405.8|408.04|405.64|408.2|405.8|408.04|405.64|0
1643704820000|2022-02-01 08:40:20|408.12|405.72|407.5|405.1|408.2|405.8|406.95|404.55|0
1643704830000|2022-02-01 08:40:30|407.66|405.26|407.66|405.26|407.73|405.33|407.66|405.26|0
1643704840000|2022-02-01 08:40:40|407.57|405.17|407.73|405.33|407.73|405.33|407.57|405.17|0
1643704850000|2022-02-01 08:40:50|407.57|405.17|407.81|405.41|407.81|405.41|407.42|405.02|0
1643704860000|2022-02-01 08:41:00|407.57|405.17|407.73|405.33|407.73|405.33|407.57|405.17|0
1643704870000|2022-02-01 08:41:10|407.81|405.41|407.57|405.17|407.81|405.41|407.57|405.17|0
1643704880000|2022-02-01 08:41:20|407.73|405.33|407.66|405.26|407.73|405.33|407.66|405.26|0
1643704890000|2022-02-01 08:41:30|407.57|405.17|408.35|405.95|408.35|405.95|407.57|405.17|0
1643704900000|2022-02-01 08:41:40|408.2|405.8|408.2|405.8|408.28|405.88|408.2|405.8|0
1643704910000|2022-02-01 08:41:50|408.43|406.03|409.13|406.73|409.13|406.73|408.43|406.03|0
1643704920000|2022-02-01 08:42:00|409.29|406.89|408.9|406.5|409.29|406.89|408.9|406.5|0
1643704930000|2022-02-01 08:42:10|408.82|406.42|408.35|405.95|408.82|406.42|408.35|405.95|0
1643704940000|2022-02-01 08:42:20|408.04|405.64|407.42|405.02|408.04|405.64|407.42|405.02|0
1643704950000|2022-02-01 08:42:30|407.81|405.41|407.88|405.48|407.88|405.48|407.81|405.41|0
1643704960000|2022-02-01 08:42:40|407.57|405.17|407.11|404.71|407.57|405.17|407.11|404.71|0
1643704970000|2022-02-01 08:42:50|407.26|404.86|407.42|405.02|407.42|405.02|407.26|404.86|0
1643704980000|2022-02-01 08:43:00|407.26|404.86|406.95|404.55|407.26|404.86|406.95|404.55|0
1643704990000|2022-02-01 08:43:10|406.88|404.48|406.95|404.55|407.11|404.71|406.88|404.48|0
1643705000000|2022-02-01 08:43:20|406.88|404.48|406.64|404.24|406.88|404.48|406.64|404.24|0
1643705010000|2022-02-01 08:43:30|406.49|404.09|406.57|404.17|406.57|404.17|406.49|404.09|0
1643705020000|2022-02-01 08:43:40|406.41|404.01|405.79|403.39|406.41|404.01|405.71|403.31|0
1643705030000|2022-02-01 08:43:50|405.94|403.54|405.79|403.39|405.94|403.54|405.55|403.15|0
1643705040000|2022-02-01 08:44:00|405.86|403.46|406.1|403.7|406.17|403.77|405.86|403.46|0
1643705050000|2022-02-01 08:44:10|406.17|403.77|406.33|403.93|406.33|403.93|405.94|403.54|0
1643705060000|2022-02-01 08:44:20|406.8|404.4|406.41|404.01|406.88|404.48|406.41|404.01|0
1643705070000|2022-02-01 08:44:30|406.48|404.08|406.1|403.7|406.48|404.08|406.1|403.7|0
1643705080000|2022-02-01 08:44:40|406.02|403.62|406.17|403.77|406.25|403.85|406.02|403.62|0
1643705090000|2022-02-01 08:44:50|406.33|403.93|406.57|404.17|406.57|404.17|406.25|403.85|0
1643705100000|2022-02-01 08:45:00|406.48|404.08|406.8|404.4|406.8|404.4|406.48|404.08|0
1643705110000|2022-02-01 08:45:10|406.64|404.24|406.48|404.08|406.64|404.24|406.48|404.08|0
1643705120000|2022-02-01 08:45:20|406.41|404.01|406.25|403.85|406.41|404.01|406.25|403.85|0
1643705130000|2022-02-01 08:45:30|406.48|404.08|406.48|404.08|406.57|404.17|406.48|404.08|0
1643705140000|2022-02-01 08:45:40|406.57|404.17|406.56|404.16|406.64|404.24|406.56|404.16|0
1643705150000|2022-02-01 08:45:50|406.64|404.24|406.88|404.48|407.03|404.63|406.64|404.24|0
1643705160000|2022-02-01 08:46:00|406.79|404.39|407.11|404.71|407.11|404.71|406.33|403.93|0
1643705170000|2022-02-01 08:46:10|407.26|404.86|407.11|404.71|407.34|404.94|407.11|404.71|0
1643705180000|2022-02-01 08:46:20|407.19|404.79|407.19|404.79|407.34|404.94|407.19|404.79|0
1643705190000|2022-02-01 08:46:30|407.11|404.71|407.11|404.71|407.19|404.79|407.11|404.71|0
1643705200000|2022-02-01 08:46:40|407.03|404.63|407.11|404.71|407.11|404.71|406.95|404.55|0
1643705210000|2022-02-01 08:46:50|407.26|404.86|406.79|404.39|407.26|404.86|406.79|404.39|0
1643705220000|2022-02-01 08:47:00|406.95|404.55|407.11|404.71|407.11|404.71|406.88|404.48|0
1643705230000|2022-02-01 08:47:10|407.03|404.63|407.11|404.71|407.11|404.71|406.95|404.55|0
1643705240000|2022-02-01 08:47:20|407.26|404.86|406.95|404.55|407.26|404.86|406.95|404.55|0
1643705250000|2022-02-01 08:47:30|407.11|404.71|406.95|404.55|407.11|404.71|406.79|404.39|0
1643705260000|2022-02-01 08:47:40|407.26|404.86|407.26|404.86|407.26|404.86|407.26|404.86|0
1643705270000|2022-02-01 08:47:50|407.11|404.71|407.19|404.79|407.26|404.86|407.11|404.71|0
1643705280000|2022-02-01 08:48:00|407.26|404.86|407.11|404.71|407.26|404.86|407.03|404.63|0
1643705290000|2022-02-01 08:48:10|407.03|404.63|406.72|404.32|407.03|404.63|406.64|404.24|0
1643705300000|2022-02-01 08:48:20|406.87|404.47|406.79|404.39|406.87|404.47|406.79|404.39|0
1643705310000|2022-02-01 08:48:30|406.64|404.24|406.79|404.39|406.79|404.39|406.64|404.24|0
1643705320000|2022-02-01 08:48:40|407.19|404.79|407.1|404.7|407.19|404.79|407.1|404.7|0
1643705330000|2022-02-01 08:48:50|407.57|405.17|407.65|405.25|407.88|405.48|407.57|405.17|0
1643705340000|2022-02-01 08:49:00|407.81|405.41|407.57|405.17|407.81|405.41|407.57|405.17|0
1643705350000|2022-02-01 08:49:10|407.73|405.33|407.19|404.79|407.73|405.33|407.19|404.79|0
1643705360000|2022-02-01 08:49:20|406.95|404.55|406.79|404.39|406.95|404.55|406.79|404.39|0
1643705370000|2022-02-01 08:49:30|406.87|404.47|407.1|404.7|407.1|404.7|406.79|404.39|0
1643705380000|2022-02-01 08:49:40|407.26|404.86|407.73|405.33|407.73|405.33|407.19|404.79|0
1643705390000|2022-02-01 08:49:50|407.81|405.41|407.42|405.02|407.81|405.41|407.42|405.02|0
1643705400000|2022-02-01 08:50:00|407.26|404.86|407.26|404.86|407.42|405.02|407.26|404.86|0
1643705410000|2022-02-01 08:50:10|407.42|405.02|407.26|404.86|407.42|405.02|407.26|404.86|0
1643705420000|2022-02-01 08:50:20|407.42|405.02|407.42|405.02|407.5|405.1|407.42|405.02|0
1643705430000|2022-02-01 08:50:30|407.34|404.94|407.26|404.86|407.34|404.94|407.26|404.86|0
1643705440000|2022-02-01 08:50:40|407.34|404.94|407.18|404.78|407.34|404.94|407.18|404.78|0
1643705450000|2022-02-01 08:50:50|407.1|404.7|407.1|404.7|407.18|404.78|407.1|404.7|0
1643705460000|2022-02-01 08:51:00|407.42|405.02|407.65|405.25|407.88|405.48|407.42|405.02|0
1643705470000|2022-02-01 08:51:10|407.73|405.33|408.04|405.64|408.04|405.64|407.73|405.33|0
1643705480000|2022-02-01 08:51:20|408.19|405.79|408.35|405.95|408.35|405.95|408.12|405.72|0
1643705490000|2022-02-01 08:51:30|408.19|405.79|407.96|405.56|408.19|405.79|407.96|405.56|0
1643705500000|2022-02-01 08:51:40|408.35|405.95|408.59|406.19|408.74|406.34|408.35|405.95|0
1643705510000|2022-02-01 08:51:50|408.43|406.03|408.97|406.57|408.97|406.57|408.43|406.03|0
1643705520000|2022-02-01 08:52:00|409.05|406.65|409.05|406.65|409.05|406.65|408.97|406.57|0
1643705530000|2022-02-01 08:52:10|408.97|406.57|409.6|407.2|409.6|407.2|408.97|406.57|0
1643705540000|2022-02-01 08:52:20|409.75|407.35|408.82|406.42|409.75|407.35|408.82|406.42|0
1643705550000|2022-02-01 08:52:30|408.5|406.1|408.74|406.34|408.74|406.34|408.5|406.1|0
1643705560000|2022-02-01 08:52:40|408.66|406.26|408.74|406.34|408.82|406.42|408.66|406.26|0
1643705570000|2022-02-01 08:52:50|408.82|406.42|408.9|406.5|408.9|406.5|408.82|406.42|0
1643705580000|2022-02-01 08:53:00|408.97|406.57|409.44|407.04|409.52|407.12|408.97|406.57|0
1643705590000|2022-02-01 08:53:10|409.36|406.96|409.13|406.73|409.36|406.96|409.13|406.73|0
1643705600000|2022-02-01 08:53:20|409.21|406.81|408.97|406.57|409.21|406.81|408.97|406.57|0
1643705610000|2022-02-01 08:53:30|409.13|406.73|409.05|406.65|409.21|406.81|409.05|406.65|0
1643705620000|2022-02-01 08:53:40|409.13|406.73|409.13|406.73|409.21|406.81|409.13|406.73|0
1643705630000|2022-02-01 08:53:50|408.97|406.57|409.21|406.81|409.21|406.81|408.97|406.57|0
1643705640000|2022-02-01 08:54:00|409.13|406.73|409.13|406.73|409.13|406.73|408.97|406.57|0
1643705650000|2022-02-01 08:54:10|409.44|407.04|409.21|406.81|409.44|407.04|409.21|406.81|0
1643705660000|2022-02-01 08:54:20|409.13|406.73|409.6|407.2|409.6|407.2|409.13|406.73|0
1643705670000|2022-02-01 08:54:30|409.68|407.28|409.52|407.12|409.68|407.28|409.52|407.12|0
1643705680000|2022-02-01 08:54:40|409.6|407.2|409.44|407.04|409.6|407.2|409.44|407.04|0
1643705690000|2022-02-01 08:54:50|408.97|406.57|408.97|406.57|408.97|406.57|408.97|406.57|0
1643705700000|2022-02-01 08:55:00|408.35|405.95|408.35|405.95|408.43|406.03|408.19|405.79|0
1643705710000|2022-02-01 08:55:10|408.27|405.87|408.27|405.87|408.27|405.87|408.27|405.87|0
1643705720000|2022-02-01 08:55:20|408.5|406.1|409.21|406.81|409.21|406.81|408.5|406.1|0
1643705730000|2022-02-01 08:55:30|409.44|407.04|409.59|407.19|409.59|407.19|409.44|407.04|0
1643705740000|2022-02-01 08:55:40|409.44|407.04|409.44|407.04|409.59|407.19|409.44|407.04|0
1643705750000|2022-02-01 08:55:50|409.28|406.88|409.13|406.73|409.28|406.88|409.13|406.73|0
1643705760000|2022-02-01 08:56:00|409.21|406.81|409.28|406.88|409.28|406.88|409.21|406.81|0
1643705770000|2022-02-01 08:56:10|409.13|406.73|408.5|406.1|409.13|406.73|408.5|406.1|0
1643705780000|2022-02-01 08:56:20|408.66|406.26|408.35|405.95|408.66|406.26|408.35|405.95|0
1643705790000|2022-02-01 08:56:30|408.43|406.03|407.57|405.17|408.5|406.1|407.57|405.17|0
1643705800000|2022-02-01 08:56:40|407.65|405.25|407.88|405.48|407.88|405.48|407.65|405.25|0
1643705810000|2022-02-01 08:56:50|407.96|405.56|407.96|405.56|407.96|405.56|407.88|405.48|0
1643705820000|2022-02-01 08:57:00|407.41|405.01|407.88|405.48|407.88|405.48|407.41|405.01|0
1643705830000|2022-02-01 08:57:10|407.8|405.4|407.8|405.4|407.88|405.48|407.8|405.4|0
1643705840000|2022-02-01 08:57:20|408.35|405.95|408.19|405.79|408.5|406.1|408.19|405.79|0
1643705850000|2022-02-01 08:57:30|407.96|405.56|407.96|405.56|408.04|405.64|407.96|405.56|0
1643705860000|2022-02-01 08:57:40|407.88|405.48|407.65|405.25|407.88|405.48|407.57|405.17|0
1643705870000|2022-02-01 08:57:50|407.49|405.09|407.96|405.56|407.96|405.56|407.49|405.09|0
1643705880000|2022-02-01 08:58:00|407.8|405.4|407.49|405.09|407.8|405.4|407.49|405.09|0
1643705890000|2022-02-01 08:58:10|407.26|404.86|407.18|404.78|407.34|404.94|407.18|404.78|0
1643705900000|2022-02-01 08:58:20|407.26|404.86|407.34|404.94|407.34|404.94|407.26|404.86|0
1643705910000|2022-02-01 08:58:30|407.18|404.78|406.95|404.55|407.18|404.78|406.95|404.55|0
1643705920000|2022-02-01 08:58:40|407.1|404.7|407.1|404.7|407.1|404.7|407.1|404.7|0
1643705930000|2022-02-01 08:58:50|407.03|404.63|407.03|404.63|407.03|404.63|407.03|404.63|0
1643705940000|2022-02-01 08:59:00|406.95|404.55|406.72|404.32|406.95|404.55|406.72|404.32|0
1643705950000|2022-02-01 08:59:10|406.87|404.47|407.57|405.17|407.57|405.17|406.87|404.47|0
1643705960000|2022-02-01 08:59:20|407.34|404.94|407.26|404.86|407.34|404.94|407.26|404.86|0
1643705970000|2022-02-01 08:59:30|407.57|405.17|407.65|405.25|407.65|405.25|407.34|404.94|0
1643705980000|2022-02-01 08:59:40|407.57|405.17|407.41|405.01|407.57|405.17|407.41|405.01|0
1643705990000|2022-02-01 08:59:50|407.49|405.09|407.41|405.01|407.49|405.09|407.41|405.01|0
1643706000000|2022-02-01 09:00:00|407.26|404.86|407.72|405.32|407.8|405.4|407.26|404.86|0
1643706010000|2022-02-01 09:00:10|407.8|405.4|408.19|405.79|408.35|405.95|407.8|405.4|0
1643706020000|2022-02-01 09:00:20|408.27|405.87|409.67|407.27|409.67|407.27|408.27|405.87|0
1643706030000|2022-02-01 09:00:30|409.75|407.35|408.89|406.49|409.75|407.35|408.89|406.49|0
1643706040000|2022-02-01 09:00:40|409.05|406.65|408.66|406.26|409.05|406.65|408.66|406.26|0
1643706050000|2022-02-01 09:00:50|408.58|406.18|408.19|405.79|408.58|406.18|408.19|405.79|0
1643706060000|2022-02-01 09:01:00|408.35|405.95|407.57|405.17|408.35|405.95|407.57|405.17|0
1643706070000|2022-02-01 09:01:10|406.94|404.54|406.63|404.23|406.94|404.54|406.63|404.23|0
1643706080000|2022-02-01 09:01:20|406.94|404.54|406.63|404.23|406.94|404.54|406.63|404.23|0
1643706090000|2022-02-01 09:01:30|406.79|404.39|406.63|404.23|406.79|404.39|406.63|404.23|0
1643706100000|2022-02-01 09:01:40|406.79|404.39|406.63|404.23|406.79|404.39|406.63|404.23|0
1643706110000|2022-02-01 09:01:50|406.79|404.39|406.63|404.23|406.94|404.54|406.63|404.23|0
1643706120000|2022-02-01 09:02:00|406.71|404.31|406.79|404.39|406.79|404.39|406.48|404.08|0
1643706130000|2022-02-01 09:02:10|406.87|404.47|406.94|404.54|406.94|404.54|406.87|404.47|0
1643706140000|2022-02-01 09:02:20|406.87|404.47|407.72|405.32|407.8|405.4|406.87|404.47|0
1643706150000|2022-02-01 09:02:30|408.19|405.79|407.72|405.32|408.19|405.79|407.72|405.32|0
1643706160000|2022-02-01 09:02:40|407.8|405.4|407.96|405.56|408.11|405.71|407.8|405.4|0
1643706170000|2022-02-01 09:02:50|408.19|405.79|407.96|405.56|408.19|405.79|407.88|405.48|0
1643706180000|2022-02-01 09:03:00|408.19|405.79|408.27|405.87|408.66|406.26|408.19|405.79|0
1643706190000|2022-02-01 09:03:10|408.34|405.94|407.41|405.01|408.34|405.94|407.41|405.01|0
1643706200000|2022-02-01 09:03:20|407.57|405.17|407.8|405.4|407.8|405.4|407.57|405.17|0
1643706210000|2022-02-01 09:03:30|407.72|405.32|407.41|405.01|407.72|405.32|407.41|405.01|0
1643706220000|2022-02-01 09:03:40|407.8|405.4|408.03|405.63|408.11|405.71|407.8|405.4|0
1643706230000|2022-02-01 09:03:50|408.19|405.79|407.96|405.56|408.19|405.79|407.96|405.56|0
1643706240000|2022-02-01 09:04:00|407.88|405.48|407.72|405.32|407.88|405.48|407.72|405.32|0
1643706250000|2022-02-01 09:04:10|407.88|405.48|407.72|405.32|408.03|405.63|407.49|405.09|0
1643706260000|2022-02-01 09:04:20|407.65|405.25|407.34|404.94|407.65|405.25|407.34|404.94|0
1643706270000|2022-02-01 09:04:30|407.57|405.17|408.34|405.94|408.34|405.94|407.57|405.17|0
1643706280000|2022-02-01 09:04:40|408.43|406.03|408.5|406.1|408.5|406.1|408.43|406.03|0
1643706290000|2022-02-01 09:04:50|408.34|405.94|408.58|406.18|408.74|406.34|408.34|405.94|0
1643706300000|2022-02-01 09:05:00|408.5|406.1|408.5|406.1|408.5|406.1|408.42|406.02|0
1643706310000|2022-02-01 09:05:10|408.34|405.94|408.74|406.34|408.74|406.34|408.34|405.94|0
1643706320000|2022-02-01 09:05:20|408.66|406.26|408.81|406.41|408.81|406.41|408.58|406.18|0
1643706330000|2022-02-01 09:05:30|408.74|406.34|408.97|406.57|408.97|406.57|408.74|406.34|0
1643706340000|2022-02-01 09:05:40|409.05|406.65|409.28|406.88|409.28|406.88|408.97|406.57|0
1643706350000|2022-02-01 09:05:50|409.12|406.72|409.12|406.72|409.2|406.8|409.12|406.72|0
1643706360000|2022-02-01 09:06:00|408.97|406.57|408.97|406.57|408.97|406.57|408.81|406.41|0
1643706370000|2022-02-01 09:06:10|408.89|406.49|409.36|406.96|409.36|406.96|408.89|406.49|0
1643706380000|2022-02-01 09:06:20|409.59|407.19|409.36|406.96|409.59|407.19|409.2|406.8|0
1643706390000|2022-02-01 09:06:30|409.2|406.8|409.28|406.88|409.28|406.88|409.2|406.8|0
1643706400000|2022-02-01 09:06:40|409.43|407.03|409.98|407.58|409.98|407.58|409.43|407.03|0
1643706410000|2022-02-01 09:06:50|409.9|407.5|409.9|407.5|409.9|407.5|409.9|407.5|0
1643706420000|2022-02-01 09:07:00|410.06|407.66|410.68|408.28|410.68|408.28|410.06|407.66|0
1643706430000|2022-02-01 09:07:10|410.37|407.97|410.53|408.13|410.53|408.13|410.37|407.97|0
1643706440000|2022-02-01 09:07:20|410.3|407.9|410.14|407.74|410.3|407.9|410.06|407.66|0
1643706450000|2022-02-01 09:07:30|409.9|407.5|410.06|407.66|410.06|407.66|409.9|407.5|0
1643706460000|2022-02-01 09:07:40|410.14|407.74|410.53|408.13|410.53|408.13|409.59|407.19|0
1643706470000|2022-02-01 09:07:50|410.37|407.97|410.22|407.82|410.37|407.97|410.22|407.82|0
1643706480000|2022-02-01 09:08:00|410.21|407.81|409.75|407.35|410.21|407.81|409.75|407.35|0
1643706490000|2022-02-01 09:08:10|409.59|407.19|409.59|407.19|409.59|407.19|409.59|407.19|0
1643706500000|2022-02-01 09:08:20|409.28|406.88|409.52|407.12|409.52|407.12|409.28|406.88|0
1643706510000|2022-02-01 09:08:30|409.59|407.19|409.52|407.12|409.59|407.19|409.43|407.03|0
1643706520000|2022-02-01 09:08:40|409.59|407.19|409.52|407.12|409.59|407.19|409.36|406.96|0
1643706530000|2022-02-01 09:08:50|409.75|407.35|410.3|407.9|410.3|407.9|409.75|407.35|0
1643706540000|2022-02-01 09:09:00|410.53|408.13|410.53|408.13|410.61|408.21|410.53|408.13|0
1643706550000|2022-02-01 09:09:10|410.45|408.05|410.45|408.05|410.45|408.05|410.45|408.05|0
1643706560000|2022-02-01 09:09:20|410.37|407.97|410.53|408.13|410.53|408.13|410.37|407.97|0
1643706570000|2022-02-01 09:09:30|410.76|408.36|410.45|408.05|410.76|408.36|410.45|408.05|0
1643706580000|2022-02-01 09:09:40|410.53|408.13|409.83|407.43|410.53|408.13|409.83|407.43|0
1643706590000|2022-02-01 09:09:50|410.14|407.74|410.3|407.9|410.3|407.9|410.14|407.74|0
1643706600000|2022-02-01 09:10:00|410.14|407.74|410.14|407.74|410.3|407.9|410.14|407.74|0
1643706610000|2022-02-01 09:10:10|410.53|408.13|410.68|408.28|410.76|408.36|410.53|408.13|0
1643706620000|2022-02-01 09:10:20|411|408.6|411.15|408.75|411.15|408.75|411|408.6|0
1643706630000|2022-02-01 09:10:30|411|408.6|411|408.6|411.08|408.68|411|408.6|0
1643706640000|2022-02-01 09:10:40|411.08|408.68|410.84|408.44|411.08|408.68|410.68|408.28|0
1643706650000|2022-02-01 09:10:50|410.68|408.28|410.53|408.13|410.68|408.28|410.53|408.13|0
1643706660000|2022-02-01 09:11:00|409.98|407.58|409.59|407.19|409.98|407.58|409.59|407.19|0
1643706670000|2022-02-01 09:11:10|409.51|407.11|410.06|407.66|410.06|407.66|409.51|407.11|0
1643706680000|2022-02-01 09:11:20|409.67|407.27|409.67|407.27|409.67|407.27|409.59|407.19|0
1643706690000|2022-02-01 09:11:30|409.28|406.88|409.12|406.72|409.28|406.88|409.12|406.72|0
1643706700000|2022-02-01 09:11:40|409.2|406.8|409.36|406.96|409.36|406.96|409.2|406.8|0
1643706710000|2022-02-01 09:11:50|409.43|407.03|409.12|406.72|409.43|407.03|409.12|406.72|0
1643706720000|2022-02-01 09:12:00|409.28|406.88|408.5|406.1|409.28|406.88|408.5|406.1|0
1643706730000|2022-02-01 09:12:10|408.65|406.25|409.05|406.65|409.12|406.72|408.65|406.25|0
1643706740000|2022-02-01 09:12:20|409.12|406.72|408.65|406.25|409.12|406.72|408.65|406.25|0
1643706750000|2022-02-01 09:12:30|408.81|406.41|408.96|406.56|408.96|406.56|408.81|406.41|0
1643706760000|2022-02-01 09:12:40|409.9|407.5|409.9|407.5|409.9|407.5|409.9|407.5|0
1643706770000|2022-02-01 09:12:50|410.06|407.66|410.37|407.97|410.37|407.97|410.06|407.66|0
1643706780000|2022-02-01 09:13:00|410.21|407.81|410.21|407.81|410.21|407.81|410.14|407.74|0
1643706790000|2022-02-01 09:13:10|410.37|407.97|410.06|407.66|410.37|407.97|410.06|407.66|0
1643706800000|2022-02-01 09:13:20|410.14|407.74|410.06|407.66|410.14|407.74|410.06|407.66|0
1643706810000|2022-02-01 09:13:30|410.14|407.74|410.06|407.66|410.14|407.74|410.06|407.66|0
1643706820000|2022-02-01 09:13:40|410.29|407.89|410.37|407.97|410.37|407.97|410.21|407.81|0
1643706830000|2022-02-01 09:13:50|410.29|407.89|410.06|407.66|410.29|407.89|410.06|407.66|0
1643706840000|2022-02-01 09:14:00|409.9|407.5|409.59|407.19|409.9|407.5|409.43|407.03|0
1643706850000|2022-02-01 09:14:10|409.9|407.5|409.67|407.27|409.9|407.5|409.59|407.19|0
1643706860000|2022-02-01 09:14:20|409.59|407.19|409.67|407.27|409.67|407.27|409.59|407.19|0
1643706870000|2022-02-01 09:14:30|409.59|407.19|409.9|407.5|409.9|407.5|409.59|407.19|0
1643706880000|2022-02-01 09:14:40|409.83|407.43|410.29|407.89|410.29|407.89|409.83|407.43|0
1643706890000|2022-02-01 09:14:50|410.45|408.05|410.92|408.52|410.92|408.52|410.45|408.05|0
1643706900000|2022-02-01 09:15:00|411.08|408.68|410.68|408.28|411.08|408.68|410.68|408.28|0
1643706910000|2022-02-01 09:15:10|410.84|408.44|410.92|408.52|411.08|408.68|410.84|408.44|0
1643706920000|2022-02-01 09:15:20|410.52|408.12|410.45|408.05|410.68|408.28|410.45|408.05|0
1643706930000|2022-02-01 09:15:30|410.52|408.12|410.45|408.05|410.52|408.12|410.45|408.05|0
1643706940000|2022-02-01 09:15:40|410.37|407.97|410.68|408.28|410.68|408.28|410.37|407.97|0
1643706950000|2022-02-01 09:15:50|410.52|408.12|410.99|408.59|410.99|408.59|410.52|408.12|0
1643706960000|2022-02-01 09:16:00|410.92|408.52|410.76|408.36|410.92|408.52|410.76|408.36|0
1643706970000|2022-02-01 09:16:10|410.84|408.44|410.61|408.21|410.84|408.44|410.61|408.21|0
1643706980000|2022-02-01 09:16:20|410.84|408.44|410.37|407.97|410.99|408.59|410.37|407.97|0
1643706990000|2022-02-01 09:16:30|410.29|407.89|410.45|408.05|410.45|408.05|410.29|407.89|0
1643707000000|2022-02-01 09:16:40|410.29|407.89|410.45|408.05|410.45|408.05|410.29|407.89|0
1643707010000|2022-02-01 09:16:50|409.98|407.58|409.82|407.42|409.98|407.58|409.82|407.42|0
1643707020000|2022-02-01 09:17:00|409.74|407.34|409.67|407.27|409.74|407.34|409.67|407.27|0
1643707030000|2022-02-01 09:17:10|409.74|407.34|410.06|407.66|410.06|407.66|409.67|407.27|0
1643707040000|2022-02-01 09:17:20|410.21|407.81|409.98|407.58|410.21|407.81|409.98|407.58|0
1643707050000|2022-02-01 09:17:30|410.06|407.66|409.82|407.42|410.06|407.66|409.82|407.42|0
1643707060000|2022-02-01 09:17:40|409.74|407.34|409.67|407.27|409.82|407.42|409.59|407.19|0
1643707070000|2022-02-01 09:17:50|409.74|407.34|409.67|407.27|409.74|407.34|409.59|407.19|0
1643707080000|2022-02-01 09:18:00|409.82|407.42|409.9|407.5|409.9|407.5|409.82|407.42|0
1643707090000|2022-02-01 09:18:10|409.82|407.42|409.74|407.34|409.82|407.42|409.74|407.34|0
1643707100000|2022-02-01 09:18:20|409.9|407.5|409.9|407.5|409.9|407.5|409.74|407.34|0
1643707110000|2022-02-01 09:18:30|410.05|407.65|410.05|407.65|410.29|407.89|410.05|407.65|0
1643707120000|2022-02-01 09:18:40|410.21|407.81|410.21|407.81|410.21|407.81|410.21|407.81|0
1643707130000|2022-02-01 09:18:50|410.37|407.97|410.52|408.12|410.52|408.12|410.37|407.97|0
1643707140000|2022-02-01 09:19:00|410.37|407.97|411.62|409.22|411.62|409.22|410.37|407.97|0
1643707150000|2022-02-01 09:19:10|411.15|408.75|410.99|408.59|411.23|408.83|410.99|408.59|0
1643707160000|2022-02-01 09:19:20|410.84|408.44|411.07|408.67|411.15|408.75|410.84|408.44|0
1643707170000|2022-02-01 09:19:30|410.84|408.44|411.31|408.91|411.31|408.91|410.84|408.44|0
1643707180000|2022-02-01 09:19:40|411.15|408.75|411.15|408.75|411.15|408.75|411.15|408.75|0
1643707190000|2022-02-01 09:19:50|411.07|408.67|411.07|408.67|411.07|408.67|410.92|408.52|0
1643707200000|2022-02-01 09:20:00|410.99|408.59|410.76|408.36|410.99|408.59|410.37|407.97|0
1643707210000|2022-02-01 09:20:10|410.84|408.44|410.52|408.12|410.84|408.44|410.45|408.05|0
1643707220000|2022-02-01 09:20:20|410.37|407.97|410.37|407.97|410.45|408.05|410.37|407.97|0
1643707230000|2022-02-01 09:20:30|410.52|408.12|410.68|408.28|410.99|408.59|410.52|408.12|0
1643707240000|2022-02-01 09:20:40|410.92|408.52|411.15|408.75|411.15|408.75|410.92|408.52|0
1643707250000|2022-02-01 09:20:50|411.3|408.9|411.15|408.75|411.3|408.9|410.99|408.59|0
1643707260000|2022-02-01 09:21:00|411.07|408.67|411.15|408.75|411.23|408.83|411.07|408.67|0
1643707270000|2022-02-01 09:21:10|411.3|408.9|411.62|409.22|411.7|409.3|411.3|408.9|0
1643707280000|2022-02-01 09:21:20|411.77|409.37|412.01|409.61|412.01|409.61|411.77|409.37|0
1643707290000|2022-02-01 09:21:30|412.56|410.16|413.03|410.63|413.19|410.79|412.56|410.16|0
1643707300000|2022-02-01 09:21:40|413.19|410.79|413.27|410.87|413.27|410.87|413.11|410.71|0
1643707310000|2022-02-01 09:21:50|413.34|410.94|413.34|410.94|413.81|411.41|413.19|410.79|0
1643707320000|2022-02-01 09:22:00|413.19|410.79|414.13|411.73|414.13|411.73|413.19|410.79|0
1643707330000|2022-02-01 09:22:10|413.97|411.57|413.97|411.57|413.97|411.57|413.97|411.57|0
1643707340000|2022-02-01 09:22:20|413.5|411.1|413.5|411.1|413.5|411.1|413.34|410.94|0
1643707350000|2022-02-01 09:22:30|413.58|411.18|413.58|411.18|413.58|411.18|413.18|410.78|0
1643707360000|2022-02-01 09:22:40|413.81|411.41|413.97|411.57|413.97|411.57|413.66|411.26|0
1643707370000|2022-02-01 09:22:50|413.89|411.49|413.89|411.49|413.97|411.57|413.81|411.41|0
1643707380000|2022-02-01 09:23:00|413.97|411.57|414.37|411.97|414.44|412.04|413.97|411.57|0
1643707390000|2022-02-01 09:23:10|414.28|411.88|414.44|412.04|414.44|412.04|414.28|411.88|0
1643707400000|2022-02-01 09:23:20|414.28|411.88|414.44|412.04|414.44|412.04|414.13|411.73|0
1643707410000|2022-02-01 09:23:30|414.13|411.73|413.97|411.57|414.13|411.73|413.66|411.26|0
1643707420000|2022-02-01 09:23:40|414.05|411.65|413.42|411.02|414.05|411.65|413.42|411.02|0
1643707430000|2022-02-01 09:23:50|413.5|411.1|413.58|411.18|413.66|411.26|413.5|411.1|0
1643707440000|2022-02-01 09:24:00|413.74|411.34|414.37|411.97|414.37|411.97|413.74|411.34|0
1643707450000|2022-02-01 09:24:10|414.28|411.88|414.21|411.81|414.28|411.88|414.21|411.81|0
1643707460000|2022-02-01 09:24:20|414.28|411.88|414.44|412.04|414.6|412.2|414.28|411.88|0
1643707470000|2022-02-01 09:24:30|414.52|412.12|414.13|411.73|414.52|412.12|413.97|411.57|0
1643707480000|2022-02-01 09:24:40|414.28|411.88|413.97|411.57|414.37|411.97|413.97|411.57|0
1643707490000|2022-02-01 09:24:50|413.74|411.34|413.97|411.57|414.05|411.65|413.74|411.34|0
1643707500000|2022-02-01 09:25:00|414.37|411.97|414.6|412.2|414.6|412.2|414.37|411.97|0
1643707510000|2022-02-01 09:25:10|414.44|412.04|414.13|411.73|414.44|412.04|414.13|411.73|0
1643707520000|2022-02-01 09:25:20|414.21|411.81|413.89|411.49|414.21|411.81|413.65|411.25|0
1643707530000|2022-02-01 09:25:30|413.5|411.1|413.42|411.02|413.5|411.1|413.42|411.02|0
1643707540000|2022-02-01 09:25:40|413.34|410.94|413.58|411.18|413.58|411.18|413.34|410.94|0
1643707550000|2022-02-01 09:25:50|413.5|411.1|413.58|411.18|413.65|411.25|413.5|411.1|0
1643707560000|2022-02-01 09:26:00|413.5|411.1|413.81|411.41|413.81|411.41|413.5|411.1|0
1643707570000|2022-02-01 09:26:10|413.65|411.25|413.81|411.41|413.81|411.41|413.58|411.18|0
1643707580000|2022-02-01 09:26:20|413.65|411.25|413.97|411.57|414.05|411.65|413.65|411.25|0
1643707590000|2022-02-01 09:26:30|413.89|411.49|414.13|411.73|414.13|411.73|413.89|411.49|0
1643707600000|2022-02-01 09:26:40|413.97|411.57|414.28|411.88|414.28|411.88|413.97|411.57|0
1643707610000|2022-02-01 09:26:50|414.21|411.81|414.21|411.81|414.21|411.81|414.13|411.73|0
1643707620000|2022-02-01 09:27:00|414.13|411.73|414.13|411.73|414.13|411.73|413.97|411.57|0
1643707630000|2022-02-01 09:27:10|413.74|411.34|413.18|410.78|413.74|411.34|413.18|410.78|0
1643707640000|2022-02-01 09:27:20|413.34|410.94|413.81|411.41|413.81|411.41|413.34|410.94|0
1643707650000|2022-02-01 09:27:30|413.65|411.25|413.34|410.94|413.65|411.25|413.34|410.94|0
1643707660000|2022-02-01 09:27:40|413.5|411.1|413.81|411.41|413.81|411.41|413.5|411.1|0
1643707670000|2022-02-01 09:27:50|413.89|411.49|414.05|411.65|414.05|411.65|413.89|411.49|0
1643707680000|2022-02-01 09:28:00|414.75|412.35|414.75|412.35|414.75|412.35|414.75|412.35|0
1643707690000|2022-02-01 09:28:10|414.6|412.2|414.6|412.2|414.75|412.35|414.6|412.2|0
1643707700000|2022-02-01 09:28:20|414.75|412.35|414.75|412.35|414.75|412.35|414.6|412.2|0
1643707710000|2022-02-01 09:28:30|416.01|413.61|416.64|414.24|416.64|414.24|416.01|413.61|0
1643707720000|2022-02-01 09:28:40|417.28|414.88|417.67|415.27|417.67|415.27|417.2|414.8|0
1643707730000|2022-02-01 09:28:50|417.75|415.35|417.12|414.72|417.75|415.35|416.96|414.56|0
1643707740000|2022-02-01 09:29:00|416.96|414.56|417.04|414.64|417.04|414.64|416.8|414.4|0
1643707750000|2022-02-01 09:29:10|416.96|414.56|418.07|415.67|418.07|415.67|416.8|414.4|0
1643707760000|2022-02-01 09:29:20|418.31|415.91|418.86|416.46|418.86|416.46|418.22|415.82|0
1643707770000|2022-02-01 09:29:30|419.01|416.61|419.41|417.01|419.41|417.01|418.94|416.54|0
1643707780000|2022-02-01 09:29:40|419.65|417.25|419.01|416.61|419.65|417.25|419.01|416.61|0
1643707790000|2022-02-01 09:29:50|419.49|417.09|419.65|417.25|419.65|417.25|419.49|417.09|0
1643707800000|2022-02-01 09:30:00|419.57|417.17|420.12|417.72|420.28|417.88|419.57|417.17|0
1643707810000|2022-02-01 09:30:10|419.81|417.41|420.12|417.72|420.12|417.72|419.49|417.09|0
1643707820000|2022-02-01 09:30:20|420.28|417.88|419.33|416.93|420.28|417.88|419.33|416.93|0
1643707830000|2022-02-01 09:30:30|419.49|417.09|419.25|416.85|419.57|417.17|419.25|416.85|0
1643707840000|2022-02-01 09:30:40|418.86|416.46|418.7|416.3|418.86|416.46|418.7|416.3|0
1643707850000|2022-02-01 09:30:50|418.54|416.14|418.86|416.46|418.86|416.46|418.46|416.06|0
1643707860000|2022-02-01 09:31:00|418.7|416.3|419.1|416.7|419.33|416.93|418.7|416.3|0
1643707870000|2022-02-01 09:31:10|418.7|416.3|418.38|415.98|419.1|416.7|418.38|415.98|0
1643707880000|2022-02-01 09:31:20|418.62|416.22|418.62|416.22|418.7|416.3|418.54|416.14|0
1643707890000|2022-02-01 09:31:30|418.54|416.14|418.46|416.06|418.54|416.14|418.46|416.06|0
1643707900000|2022-02-01 09:31:40|418.38|415.98|418.54|416.14|418.54|416.14|418.38|415.98|0
1643707910000|2022-02-01 09:31:50|418.46|416.06|418.22|415.82|418.62|416.22|418.22|415.82|0
1643707920000|2022-02-01 09:32:00|418.15|415.75|418.38|415.98|418.38|415.98|418.15|415.75|0
1643707930000|2022-02-01 09:32:10|418.62|416.22|418.7|416.3|418.7|416.3|418.62|416.22|0
1643707940000|2022-02-01 09:32:20|419.01|416.61|419.17|416.77|419.17|416.77|418.86|416.46|0
1643707950000|2022-02-01 09:32:30|419.25|416.85|418.78|416.38|419.25|416.85|418.7|416.3|0
1643707960000|2022-02-01 09:32:40|418.7|416.3|418.46|416.06|418.7|416.3|418.46|416.06|0
1643707970000|2022-02-01 09:32:50|418.62|416.22|418.78|416.38|418.78|416.38|418.46|416.06|0
1643707980000|2022-02-01 09:33:00|419.01|416.61|419.17|416.77|419.17|416.77|418.94|416.54|0
1643707990000|2022-02-01 09:33:10|418.7|416.3|419.33|416.93|419.33|416.93|418.7|416.3|0
1643708000000|2022-02-01 09:33:20|419.41|417.01|419.96|417.56|419.96|417.56|419.41|417.01|0
1643708010000|2022-02-01 09:33:30|419.81|417.41|420.36|417.96|420.36|417.96|419.65|417.25|0
1643708020000|2022-02-01 09:33:40|420.28|417.88|419.81|417.41|420.28|417.88|419.81|417.41|0
1643708030000|2022-02-01 09:33:50|419.65|417.25|419.17|416.77|419.65|417.25|419.17|416.77|0
1643708040000|2022-02-01 09:34:00|419.33|416.93|418.7|416.3|419.33|416.93|418.7|416.3|0
1643708050000|2022-02-01 09:34:10|418.38|415.98|419.01|416.61|419.01|416.61|418.38|415.98|0
1643708060000|2022-02-01 09:34:20|419.1|416.7|419.25|416.85|419.25|416.85|419.1|416.7|0
1643708070000|2022-02-01 09:34:30|419.17|416.77|419.8|417.4|419.8|417.4|419.17|416.77|0
1643708080000|2022-02-01 09:34:40|419.49|417.09|419.57|417.17|419.57|417.17|419.49|417.09|0
1643708090000|2022-02-01 09:34:50|419.41|417.01|419.65|417.25|420.12|417.72|419.41|417.01|0
1643708100000|2022-02-01 09:35:00|419.33|416.93|419.33|416.93|419.49|417.09|419.33|416.93|0
1643708110000|2022-02-01 09:35:10|419.01|416.61|419.09|416.69|419.49|417.09|419.01|416.61|0
1643708120000|2022-02-01 09:35:20|419.01|416.61|418.78|416.38|419.01|416.61|418.78|416.38|0
1643708130000|2022-02-01 09:35:30|418.38|415.98|418.54|416.14|418.54|416.14|418.38|415.98|0
1643708140000|2022-02-01 09:35:40|418.62|416.22|418.54|416.14|418.62|416.22|418.54|416.14|0
1643708150000|2022-02-01 09:35:50|418.7|416.3|418.54|416.14|418.7|416.3|418.54|416.14|0
1643708160000|2022-02-01 09:36:00|418.62|416.22|418.54|416.14|418.62|416.22|418.54|416.14|0
1643708170000|2022-02-01 09:36:10|418.46|416.06|418.06|415.66|418.46|416.06|418.06|415.66|0
1643708180000|2022-02-01 09:36:20|417.9|415.5|418.06|415.66|418.06|415.66|417.9|415.5|0
1643708190000|2022-02-01 09:36:30|417.9|415.5|417.83|415.43|417.99|415.59|417.83|415.43|0
1643708200000|2022-02-01 09:36:40|417.67|415.27|417.59|415.19|417.75|415.35|417.43|415.03|0
1643708210000|2022-02-01 09:36:50|417.51|415.11|417.51|415.11|417.75|415.35|417.51|415.11|0
1643708220000|2022-02-01 09:37:00|417.43|415.03|417.67|415.27|417.67|415.27|417.43|415.03|0
1643708230000|2022-02-01 09:37:10|417.43|415.03|417.43|415.03|417.43|415.03|417.35|414.95|0
1643708240000|2022-02-01 09:37:20|417.75|415.35|417.59|415.19|417.75|415.35|417.59|415.19|0
1643708250000|2022-02-01 09:37:30|417.67|415.27|417.43|415.03|417.67|415.27|417.43|415.03|0
1643708260000|2022-02-01 09:37:40|417.35|414.95|417.35|414.95|417.59|415.19|417.35|414.95|0
1643708270000|2022-02-01 09:37:50|417.27|414.87|416.88|414.48|417.27|414.87|416.88|414.48|0
1643708280000|2022-02-01 09:38:00|416.33|413.93|416.48|414.08|416.48|414.08|416.17|413.77|0
1643708290000|2022-02-01 09:38:10|416.57|414.17|416.88|414.48|416.88|414.48|416.57|414.17|0
1643708300000|2022-02-01 09:38:20|416.96|414.56|417.11|414.71|417.11|414.71|416.96|414.56|0
1643708310000|2022-02-01 09:38:30|417.2|414.8|416.96|414.56|417.2|414.8|416.96|414.56|0
1643708320000|2022-02-01 09:38:40|417.11|414.71|417.11|414.71|417.11|414.71|417.11|414.71|0
1643708330000|2022-02-01 09:38:50|417.27|414.87|417.43|415.03|417.43|415.03|417.27|414.87|0
1643708340000|2022-02-01 09:39:00|417.59|415.19|417.35|414.95|417.75|415.35|417.27|414.87|0
1643708350000|2022-02-01 09:39:10|417.51|415.11|417.75|415.35|417.75|415.35|417.43|415.03|0
1643708360000|2022-02-01 09:39:20|417.27|414.87|417.11|414.71|417.43|415.03|417.11|414.71|0
1643708370000|2022-02-01 09:39:30|417.27|414.87|417.43|415.03|417.43|415.03|417.27|414.87|0
1643708380000|2022-02-01 09:39:40|417.59|415.19|417.75|415.35|417.75|415.35|417.59|415.19|0
1643708390000|2022-02-01 09:39:50|417.99|415.59|418.22|415.82|418.22|415.82|417.9|415.5|0
1643708400000|2022-02-01 09:40:00|418.69|416.29|419.25|416.85|419.25|416.85|418.69|416.29|0
1643708410000|2022-02-01 09:40:10|419.49|417.09|419.01|416.61|419.49|417.09|419.01|416.61|0
1643708420000|2022-02-01 09:40:20|418.85|416.45|418.69|416.29|418.85|416.45|418.69|416.29|0
1643708430000|2022-02-01 09:40:30|418.78|416.38|418.93|416.53|418.93|416.53|418.78|416.38|0
1643708440000|2022-02-01 09:40:40|418.78|416.38|418.62|416.22|418.78|416.38|418.54|416.14|0
1643708450000|2022-02-01 09:40:50|418.85|416.45|419.33|416.93|419.33|416.93|418.85|416.45|0
1643708460000|2022-02-01 09:41:00|419.17|416.77|419.17|416.77|419.25|416.85|419.17|416.77|0
1643708470000|2022-02-01 09:41:10|418.93|416.53|419.01|416.61|419.17|416.77|418.93|416.53|0
1643708480000|2022-02-01 09:41:20|419.17|416.77|419.33|416.93|419.33|416.93|419.17|416.77|0
1643708490000|2022-02-01 09:41:30|419.64|417.24|419.64|417.24|419.64|417.24|419.64|417.24|0
1643708500000|2022-02-01 09:41:40|419.8|417.4|419.57|417.17|419.8|417.4|419.57|417.17|0
1643708510000|2022-02-01 09:41:50|419.64|417.24|419.49|417.09|419.64|417.24|419.49|417.09|0
1643708520000|2022-02-01 09:42:00|419.17|416.77|418.85|416.45|419.25|416.85|418.85|416.45|0
1643708530000|2022-02-01 09:42:10|418.54|416.14|418.54|416.14|418.69|416.29|418.54|416.14|0
1643708540000|2022-02-01 09:42:20|418.06|415.66|418.22|415.82|418.22|415.82|418.06|415.66|0
1643708550000|2022-02-01 09:42:30|418.06|415.66|418.06|415.66|418.06|415.66|418.06|415.66|0
1643708560000|2022-02-01 09:42:40|417.98|415.58|417.74|415.34|418.06|415.66|417.74|415.34|0
1643708570000|2022-02-01 09:42:50|417.9|415.5|417.9|415.5|418.06|415.66|417.9|415.5|0
1643708590000|2022-02-01 09:43:10|417.59|415.19|418.06|415.66|418.06|415.66|417.59|415.19|0
1643708600000|2022-02-01 09:43:20|417.9|415.5|417.9|415.5|418.06|415.66|417.9|415.5|0
1643708610000|2022-02-01 09:43:30|417.74|415.34|417.9|415.5|417.9|415.5|417.74|415.34|0
1643708620000|2022-02-01 09:43:40|418.22|415.82|419.33|416.93|419.33|416.93|418.22|415.82|0
1643708630000|2022-02-01 09:43:50|419.8|417.4|420.75|418.35|420.75|418.35|419.8|417.4|0
1643708640000|2022-02-01 09:44:00|421.15|418.75|421.87|419.47|421.87|419.47|421.15|418.75|0
1643708650000|2022-02-01 09:44:10|420.91|418.51|420.59|418.19|420.91|418.51|420.59|418.19|0
1643708660000|2022-02-01 09:44:20|420.52|418.12|419.96|417.56|420.59|418.19|419.96|417.56|0
1643708670000|2022-02-01 09:44:30|419.64|417.24|419.48|417.08|419.64|417.24|419.48|417.08|0
1643708680000|2022-02-01 09:44:40|419.41|417.01|419.64|417.24|419.64|417.24|419.41|417.01|0
1643708690000|2022-02-01 09:44:50|419.25|416.85|419.33|416.93|419.64|417.24|419.25|416.85|0
1643708700000|2022-02-01 09:45:00|419.25|416.85|418.53|416.13|419.25|416.85|418.53|416.13|0
1643708710000|2022-02-01 09:45:10|418.62|416.22|418.53|416.13|418.85|416.45|418.53|416.13|0
1643708720000|2022-02-01 09:45:20|418.62|416.22|418.62|416.22|418.85|416.45|418.62|416.22|0
1643708730000|2022-02-01 09:45:30|418.77|416.37|418.77|416.37|418.77|416.37|418.62|416.22|0
1643708740000|2022-02-01 09:45:40|418.53|416.13|418.22|415.82|418.62|416.22|418.22|415.82|0
1643708750000|2022-02-01 09:45:50|418.3|415.9|418.22|415.82|418.3|415.9|418.22|415.82|0
1643708760000|2022-02-01 09:46:00|418.38|415.98|418.38|415.98|418.38|415.98|418.22|415.82|0
1643708770000|2022-02-01 09:46:10|418.69|416.29|418.53|416.13|418.69|416.29|418.53|416.13|0
1643708780000|2022-02-01 09:46:20|418.69|416.29|419.09|416.69|419.09|416.69|418.69|416.29|0
1643708790000|2022-02-01 09:46:30|419.01|416.61|419.01|416.61|419.17|416.77|418.93|416.53|0
1643708800000|2022-02-01 09:46:40|419.48|417.08|420.12|417.72|420.12|417.72|419.48|417.08|0
1643708810000|2022-02-01 09:46:50|420.04|417.64|419.8|417.4|420.04|417.64|419.8|417.4|0
1643708820000|2022-02-01 09:47:00|420.12|417.72|419.96|417.56|420.12|417.72|419.96|417.56|0
1643708830000|2022-02-01 09:47:10|419.8|417.4|419.41|417.01|419.8|417.4|419.41|417.01|0
1643708840000|2022-02-01 09:47:20|419.8|417.4|419.8|417.4|419.96|417.56|419.8|417.4|0
1643708850000|2022-02-01 09:47:30|419.96|417.56|420.59|418.19|420.59|418.19|419.96|417.56|0
1643708860000|2022-02-01 09:47:40|420.99|418.59|420.99|418.59|420.99|418.59|420.91|418.51|0
1643708870000|2022-02-01 09:47:50|421.23|418.83|421.7|419.3|421.7|419.3|421.23|418.83|0
1643708880000|2022-02-01 09:48:00|421.63|419.23|421.79|419.39|421.79|419.39|421.63|419.23|0
1643708890000|2022-02-01 09:48:10|422.18|419.78|421.86|419.46|422.18|419.78|421.86|419.46|0
1643708900000|2022-02-01 09:48:20|421.95|419.55|421.23|418.83|421.95|419.55|420.91|418.51|0
1643708910000|2022-02-01 09:48:30|421.15|418.75|421.55|419.15|421.55|419.15|421.15|418.75|0
1643708920000|2022-02-01 09:48:40|421.86|419.46|421.79|419.39|422.02|419.62|421.79|419.39|0
1643708930000|2022-02-01 09:48:50|421.39|418.99|421.7|419.3|421.7|419.3|421.39|418.99|0
1643708940000|2022-02-01 09:49:00|422.18|419.78|423.14|420.74|423.14|420.74|422.18|419.78|0
1643708950000|2022-02-01 09:49:10|423.3|420.9|423.3|420.9|423.3|420.9|423.14|420.74|0
1643708960000|2022-02-01 09:49:20|423.14|420.74|423.54|421.14|423.54|421.14|422.98|420.58|0
1643708970000|2022-02-01 09:49:30|423.38|420.98|423.14|420.74|423.45|421.05|423.06|420.66|0
1643708990000|2022-02-01 09:49:50|422.98|420.58|422.34|419.94|422.98|420.58|422.34|419.94|0
1643709000000|2022-02-01 09:50:00|422.42|420.02|422.34|419.94|422.42|420.02|422.34|419.94|0
1643709010000|2022-02-01 09:50:10|422.5|420.1|422.66|420.26|422.66|420.26|422.5|420.1|0
1643709020000|2022-02-01 09:50:20|422.82|420.42|422.98|420.58|423.14|420.74|422.82|420.42|0
1643709030000|2022-02-01 09:50:30|423.14|420.74|423.45|421.05|423.61|421.21|423.14|420.74|0
1643709040000|2022-02-01 09:50:40|423.22|420.82|423.14|420.74|423.22|420.82|423.14|420.74|0
1643709050000|2022-02-01 09:50:50|423.29|420.89|423.14|420.74|423.29|420.89|422.98|420.58|0
1643709060000|2022-02-01 09:51:00|422.9|420.5|423.45|421.05|423.45|421.05|422.9|420.5|0
1643709070000|2022-02-01 09:51:10|423.61|421.21|423.61|421.21|423.61|421.21|423.45|421.05|0
1643709080000|2022-02-01 09:51:20|423.54|421.14|423.93|421.53|423.93|421.53|423.54|421.14|0
1643709090000|2022-02-01 09:51:30|423.45|421.05|422.82|420.42|423.45|421.05|422.82|420.42|0
1643709100000|2022-02-01 09:51:40|422.98|420.58|422.82|420.42|422.98|420.58|422.82|420.42|0
1643709110000|2022-02-01 09:51:50|422.66|420.26|421.7|419.3|422.66|420.26|421.7|419.3|0
1643709120000|2022-02-01 09:52:00|421.79|419.39|421.86|419.46|422.18|419.78|421.79|419.39|0
1643709130000|2022-02-01 09:52:10|421.94|419.54|421.7|419.3|421.94|419.54|421.54|419.14|0
1643709140000|2022-02-01 09:52:20|421.54|419.14|421.7|419.3|421.86|419.46|421.54|419.14|0
1643709150000|2022-02-01 09:52:30|421.86|419.46|420.43|418.03|421.86|419.46|420.36|417.96|0
1643709160000|2022-02-01 09:52:40|420.75|418.35|420.59|418.19|420.75|418.35|420.43|418.03|0
1643709170000|2022-02-01 09:52:50|420.75|418.35|420.43|418.03|420.75|418.35|420.27|417.87|0
1643709180000|2022-02-01 09:53:00|420.27|417.87|421.23|418.83|421.23|418.83|420.27|417.87|0
1643709190000|2022-02-01 09:53:10|421.38|418.98|421.54|419.14|421.63|419.23|421.38|418.98|0
1643709200000|2022-02-01 09:53:20|421.38|418.98|421.7|419.3|421.7|419.3|421.38|418.98|0
1643709210000|2022-02-01 09:53:30|421.94|419.54|421.07|418.67|421.94|419.54|421.07|418.67|0
1643709220000|2022-02-01 09:53:40|421.15|418.75|420.91|418.51|421.23|418.83|420.91|418.51|0
1643709230000|2022-02-01 09:53:50|420.99|418.59|420.99|418.59|420.99|418.59|420.99|418.59|0
1643709240000|2022-02-01 09:54:00|420.51|418.11|420.75|418.35|420.91|418.51|420.51|418.11|0
1643709250000|2022-02-01 09:54:10|420.83|418.43|420.59|418.19|420.83|418.43|420.59|418.19|0
1643709260000|2022-02-01 09:54:20|420.43|418.03|420.59|418.19|420.59|418.19|420.27|417.87|0
1643709270000|2022-02-01 09:54:30|420.43|418.03|420.59|418.19|420.59|418.19|420.43|418.03|0
1643709280000|2022-02-01 09:54:40|420.51|418.11|420.43|418.03|420.51|418.11|420.27|417.87|0
1643709290000|2022-02-01 09:54:50|420.51|418.11|421.15|418.75|421.23|418.83|420.51|418.11|0
1643709300000|2022-02-01 09:55:00|421.23|418.83|421.07|418.67|421.54|419.14|421.07|418.67|0
1643709310000|2022-02-01 09:55:10|420.75|418.35|420.43|418.03|420.83|418.43|420.36|417.96|0
1643709320000|2022-02-01 09:55:20|420.27|417.87|420.36|417.96|420.36|417.96|420.27|417.87|0
1643709330000|2022-02-01 09:55:30|420.27|417.87|420.36|417.96|420.43|418.03|420.27|417.87|0
1643709340000|2022-02-01 09:55:40|420.27|417.87|420.27|417.87|420.27|417.87|420.11|417.71|0
1643709350000|2022-02-01 09:55:50|420.36|417.96|420.27|417.87|420.36|417.96|420.27|417.87|0
1643709360000|2022-02-01 09:56:00|420.11|417.71|420.27|417.87|420.27|417.87|420.11|417.71|0
1643709370000|2022-02-01 09:56:10|420.43|418.03|420.04|417.64|420.43|418.03|420.04|417.64|0
1643709380000|2022-02-01 09:56:20|420.27|417.87|420.11|417.71|420.27|417.87|420.11|417.71|0
1643709390000|2022-02-01 09:56:30|419.96|417.56|420.27|417.87|420.27|417.87|419.96|417.56|0
1643709400000|2022-02-01 09:56:40|420.11|417.71|419.56|417.16|420.11|417.71|419.56|417.16|0
1643709410000|2022-02-01 09:56:50|419.16|416.76|419.48|417.08|419.48|417.08|419.16|416.76|0
1643709420000|2022-02-01 09:57:00|419.4|417|419.64|417.24|419.64|417.24|419.25|416.85|0
1643709430000|2022-02-01 09:57:10|419.48|417.08|419.48|417.08|419.64|417.24|419.48|417.08|0
1643709440000|2022-02-01 09:57:20|419.56|417.16|420.27|417.87|420.27|417.87|419.56|417.16|0
1643709450000|2022-02-01 09:57:30|420.04|417.64|419.95|417.55|420.04|417.64|419.95|417.55|0
1643709460000|2022-02-01 09:57:40|419.64|417.24|419.64|417.24|419.64|417.24|419.56|417.16|0
1643709470000|2022-02-01 09:57:50|419.48|417.08|419.48|417.08|419.48|417.08|419.48|417.08|0
1643709480000|2022-02-01 09:58:00|419.4|417|419.09|416.69|419.48|417.08|419.09|416.69|0
1643709490000|2022-02-01 09:58:10|418.93|416.53|419.09|416.69|419.16|416.76|418.93|416.53|0
1643709500000|2022-02-01 09:58:20|418.85|416.45|419.16|416.76|419.16|416.76|418.85|416.45|0
1643709510000|2022-02-01 09:58:30|419|416.6|419|416.6|419.09|416.69|419|416.6|0
1643709520000|2022-02-01 09:58:40|419.32|416.92|419.56|417.16|419.56|417.16|419.32|416.92|0
1643709530000|2022-02-01 09:58:50|419.48|417.08|417.74|415.34|419.48|417.08|417.74|415.34|0
1643709540000|2022-02-01 09:59:00|417.66|415.26|417.11|414.71|417.66|415.26|417.11|414.71|0
1643709550000|2022-02-01 09:59:10|417.03|414.63|417.5|415.1|417.5|415.1|417.03|414.63|0
1643709560000|2022-02-01 09:59:20|417.26|414.86|417.5|415.1|417.58|415.18|417.26|414.86|0
1643709570000|2022-02-01 09:59:30|417.74|415.34|418.05|415.65|418.21|415.81|417.74|415.34|0
1643709580000|2022-02-01 09:59:40|418.21|415.81|417.74|415.34|418.21|415.81|417.74|415.34|0
1643709590000|2022-02-01 09:59:50|417.9|415.5|418.21|415.81|418.21|415.81|417.9|415.5|0
1643709600000|2022-02-01 10:00:00|418.45|416.05|417.98|415.58|418.45|416.05|417.98|415.58|0
1643709610000|2022-02-01 10:00:10|417.9|415.5|417.74|415.34|417.9|415.5|417.74|415.34|0
1643709620000|2022-02-01 10:00:20|417.9|415.5|417.74|415.34|417.9|415.5|417.74|415.34|0
1643709630000|2022-02-01 10:00:30|417.66|415.26|417.74|415.34|417.74|415.34|417.66|415.26|0
1643709640000|2022-02-01 10:00:40|417.9|415.5|418.37|415.97|418.45|416.05|417.9|415.5|0
1643709650000|2022-02-01 10:00:50|418.45|416.05|418.05|415.65|418.45|416.05|418.05|415.65|0
1643709660000|2022-02-01 10:01:00|417.9|415.5|418.37|415.97|418.45|416.05|417.9|415.5|0
1643709670000|2022-02-01 10:01:10|418.53|416.13|418.61|416.21|418.61|416.21|418.53|416.13|0
1643709680000|2022-02-01 10:01:20|418.45|416.05|418.45|416.05|418.61|416.21|418.45|416.05|0
1643709690000|2022-02-01 10:01:30|418.37|415.97|418.05|415.65|418.69|416.29|418.05|415.65|0
1643709700000|2022-02-01 10:01:40|417.42|415.02|417.74|415.34|417.74|415.34|417.42|415.02|0
1643709710000|2022-02-01 10:01:50|417.9|415.5|418.21|415.81|418.21|415.81|417.9|415.5|0
1643709720000|2022-02-01 10:02:00|418.14|415.74|418.14|415.74|418.21|415.81|418.14|415.74|0
1643709730000|2022-02-01 10:02:10|418.45|416.05|418.69|416.29|418.69|416.29|418.45|416.05|0
1643709740000|2022-02-01 10:02:20|418.61|416.21|418.84|416.44|419.16|416.76|418.61|416.21|0
1643709750000|2022-02-01 10:02:30|419|416.6|419|416.6|419|416.6|419|416.6|0
1643709760000|2022-02-01 10:02:40|419.16|416.76|418.37|415.97|419.16|416.76|418.37|415.97|0
1643709770000|2022-02-01 10:02:50|417.74|415.34|417.26|414.86|417.74|415.34|417.26|414.86|0
1643709780000|2022-02-01 10:03:00|417.19|414.79|416.95|414.55|417.19|414.79|416.56|414.16|0
1643709790000|2022-02-01 10:03:10|416.79|414.39|417.11|414.71|417.11|414.71|416.79|414.39|0
1643709800000|2022-02-01 10:03:20|416.79|414.39|416.47|414.07|416.87|414.47|416.47|414.07|0
1643709810000|2022-02-01 10:03:30|416.63|414.23|416.79|414.39|416.95|414.55|416.63|414.23|0
1643709820000|2022-02-01 10:03:40|416.95|414.55|416.79|414.39|417.19|414.79|416.79|414.39|0
1643709830000|2022-02-01 10:03:50|416.95|414.55|417.1|414.7|417.1|414.7|416.95|414.55|0
1643709840000|2022-02-01 10:04:00|416.95|414.55|417.1|414.7|417.1|414.7|416.95|414.55|0
1643709850000|2022-02-01 10:04:10|416.95|414.55|416.47|414.07|417.1|414.7|416.47|414.07|0
1643709860000|2022-02-01 10:04:20|416.32|413.92|415.69|413.29|416.32|413.92|415.69|413.29|0
1643709870000|2022-02-01 10:04:30|415.53|413.13|415.37|412.97|415.69|413.29|415.37|412.97|0
1643709880000|2022-02-01 10:04:40|415.53|413.13|415.61|413.21|415.61|413.21|415.53|413.13|0
1643709890000|2022-02-01 10:04:50|415.53|413.13|415.45|413.05|415.53|413.13|415.45|413.05|0
1643709900000|2022-02-01 10:05:00|415.53|413.13|415.37|412.97|415.53|413.13|415.21|412.81|0
1643709910000|2022-02-01 10:05:10|415.53|413.13|415.37|412.97|415.53|413.13|415.14|412.74|0
1643709920000|2022-02-01 10:05:20|415.61|413.21|415.53|413.13|415.61|413.21|415.53|413.13|0
1643709930000|2022-02-01 10:05:30|415.45|413.05|415.06|412.66|415.45|413.05|415.06|412.66|0
1643709940000|2022-02-01 10:05:40|414.74|412.34|414.82|412.42|414.82|412.42|414.58|412.18|0
1643709950000|2022-02-01 10:05:50|414.9|412.5|414.82|412.42|414.9|412.5|414.74|412.34|0
1643709960000|2022-02-01 10:06:00|414.74|412.34|414.82|412.42|414.82|412.42|414.58|412.18|0
1643709970000|2022-02-01 10:06:10|414.74|412.34|414.66|412.26|414.74|412.34|414.66|412.26|0
1643709980000|2022-02-01 10:06:20|414.58|412.18|414.58|412.18|414.58|412.18|414.43|412.03|0
1643709990000|2022-02-01 10:06:30|414.74|412.34|415.14|412.74|415.37|412.97|414.74|412.34|0
1643710000000|2022-02-01 10:06:40|415.05|412.65|415.05|412.65|415.14|412.74|415.05|412.65|0
1643710010000|2022-02-01 10:06:50|415.37|412.97|415.21|412.81|415.53|413.13|415.21|412.81|0
1643710020000|2022-02-01 10:07:00|415.29|412.89|415.05|412.65|415.29|412.89|415.05|412.65|0
1643710030000|2022-02-01 10:07:10|414.9|412.5|414.43|412.03|414.9|412.5|414.27|411.87|0
1643710040000|2022-02-01 10:07:20|414.27|411.87|414.58|412.18|414.58|412.18|414.27|411.87|0
1643710050000|2022-02-01 10:07:30|414.74|412.34|414.74|412.34|414.82|412.42|414.58|412.18|0
1643710060000|2022-02-01 10:07:40|414.9|412.5|414.9|412.5|414.9|412.5|414.9|412.5|0
1643710070000|2022-02-01 10:07:50|415.53|413.13|415.37|412.97|415.53|413.13|415.21|412.81|0
1643710080000|2022-02-01 10:08:00|415.53|413.13|415.37|412.97|415.68|413.28|415.29|412.89|0
1643710090000|2022-02-01 10:08:10|415.29|412.89|415.53|413.13|415.53|413.13|415.29|412.89|0
1643710100000|2022-02-01 10:08:20|415.61|413.21|415.61|413.21|415.68|413.28|415.61|413.21|0
1643710110000|2022-02-01 10:08:30|415.68|413.28|415.61|413.21|416|413.6|415.61|413.21|0
1643710120000|2022-02-01 10:08:40|415.68|413.28|415.21|412.81|415.68|413.28|415.05|412.65|0
1643710130000|2022-02-01 10:08:50|415.29|412.89|414.74|412.34|415.29|412.89|414.74|412.34|0
1643710140000|2022-02-01 10:09:00|414.98|412.58|415.53|413.13|415.53|413.13|414.98|412.58|0
1643710150000|2022-02-01 10:09:10|415.21|412.81|415.29|412.89|415.53|413.13|415.21|412.81|0
1643710160000|2022-02-01 10:09:20|415.37|412.97|415.37|412.97|415.45|413.05|415.29|412.89|0
1643710170000|2022-02-01 10:09:30|415.21|412.81|415.21|412.81|415.21|412.81|415.05|412.65|0
1643710190000|2022-02-01 10:09:50|415.14|412.74|415.05|412.65|415.14|412.74|414.82|412.42|0
1643710200000|2022-02-01 10:10:00|415.21|412.81|415.29|412.89|415.29|412.89|415.21|412.81|0
1643710210000|2022-02-01 10:10:10|415.21|412.81|415.37|412.97|415.37|412.97|415.21|412.81|0
1643710220000|2022-02-01 10:10:20|415.29|412.89|415.37|412.97|415.37|412.97|415.29|412.89|0
1643710230000|2022-02-01 10:10:30|415.29|412.89|415.37|412.97|415.68|413.28|415.21|412.81|0
1643710240000|2022-02-01 10:10:40|415.53|413.13|415.84|413.44|415.84|413.44|415.53|413.13|0
1643710250000|2022-02-01 10:10:50|415.76|413.36|415.37|412.97|415.76|413.36|415.37|412.97|0
1643710260000|2022-02-01 10:11:00|415.21|412.81|415.21|412.81|415.21|412.81|415.05|412.65|0
1643710270000|2022-02-01 10:11:10|415.05|412.65|414.42|412.02|415.05|412.65|414.42|412.02|0
1643710280000|2022-02-01 10:11:20|414.74|412.34|414.9|412.5|414.9|412.5|414.74|412.34|0
1643710290000|2022-02-01 10:11:30|415.13|412.73|414.9|412.5|415.21|412.81|414.9|412.5|0
1643710300000|2022-02-01 10:11:40|415.05|412.65|415.37|412.97|415.37|412.97|415.05|412.65|0
1643710310000|2022-02-01 10:11:50|415.53|413.13|415.61|413.21|415.68|413.28|415.53|413.13|0
1643710320000|2022-02-01 10:12:00|415.53|413.13|415.76|413.36|415.76|413.36|415.53|413.13|0
1643710330000|2022-02-01 10:12:10|415.68|413.28|415.92|413.52|415.92|413.52|415.68|413.28|0
1643710340000|2022-02-01 10:12:20|416|413.6|416.08|413.68|416.16|413.76|416|413.6|0
1643710350000|2022-02-01 10:12:30|416.16|413.76|416.16|413.76|416.24|413.84|416.16|413.76|0
1643710360000|2022-02-01 10:12:40|416.31|413.91|416.16|413.76|416.31|413.91|416.16|413.76|0
1643710370000|2022-02-01 10:12:50|416.24|413.84|416.47|414.07|416.63|414.23|416.16|413.76|0
1643710380000|2022-02-01 10:13:00|416.63|414.23|416.47|414.07|416.63|414.23|416.47|414.07|0
1643710390000|2022-02-01 10:13:10|416|413.6|416.08|413.68|416.08|413.68|416|413.6|0
1643710400000|2022-02-01 10:13:20|416.15|413.75|416.24|413.84|416.24|413.84|416.15|413.75|0
1643710410000|2022-02-01 10:13:30|416.31|413.91|416.47|414.07|416.47|414.07|416.31|413.91|0
1643710420000|2022-02-01 10:13:40|416.79|414.39|417.1|414.7|417.1|414.7|416.79|414.39|0
1643710430000|2022-02-01 10:13:50|417.26|414.86|417.26|414.86|417.26|414.86|417.18|414.78|0
1643710440000|2022-02-01 10:14:00|417.1|414.7|417.26|414.86|417.42|415.02|417.1|414.7|0
1643710450000|2022-02-01 10:14:10|416.94|414.54|417.1|414.7|417.1|414.7|416.94|414.54|0
1643710460000|2022-02-01 10:14:20|416.94|414.54|417.03|414.63|417.03|414.63|416.94|414.54|0
1643710470000|2022-02-01 10:14:30|417.1|414.7|416.94|414.54|417.1|414.7|416.79|414.39|0
1643710480000|2022-02-01 10:14:40|416.79|414.39|416.47|414.07|416.79|414.39|416.47|414.07|0
1643710490000|2022-02-01 10:14:50|416.63|414.23|416.15|413.75|416.63|414.23|416.15|413.75|0
1643710500000|2022-02-01 10:15:00|416|413.6|416|413.6|416|413.6|415.92|413.52|0
1643710510000|2022-02-01 10:15:10|416.15|413.75|416|413.6|416.15|413.75|416|413.6|0
1643710520000|2022-02-01 10:15:20|415.92|413.52|415.92|413.52|415.92|413.52|415.92|413.52|0
1643710530000|2022-02-01 10:15:30|415.84|413.44|415.68|413.28|415.84|413.44|415.52|413.12|0
1643710540000|2022-02-01 10:15:40|415.61|413.21|415.05|412.65|415.61|413.21|415.05|412.65|0
1643710550000|2022-02-01 10:15:50|415.21|412.81|415.05|412.65|415.21|412.81|415.05|412.65|0
1643710560000|2022-02-01 10:16:00|415.37|412.97|415.21|412.81|415.37|412.97|415.21|412.81|0
1643710570000|2022-02-01 10:16:10|414.89|412.49|415.21|412.81|415.21|412.81|414.89|412.49|0
1643710580000|2022-02-01 10:16:20|415.29|412.89|415.52|413.12|415.52|413.12|415.29|412.89|0
1643710590000|2022-02-01 10:16:30|415.68|413.28|415.68|413.28|415.68|413.28|415.68|413.28|0
1643710600000|2022-02-01 10:16:40|415.84|413.44|416|413.6|416|413.6|415.84|413.44|0
1643710610000|2022-02-01 10:16:50|416.55|414.15|416.55|414.15|416.55|414.15|416.55|414.15|0
1643710620000|2022-02-01 10:17:00|416.71|414.31|417.1|414.7|417.1|414.7|416.71|414.31|0
1643710630000|2022-02-01 10:17:10|417.26|414.86|417.26|414.86|417.42|415.02|417.26|414.86|0
1643710640000|2022-02-01 10:17:20|417.42|415.02|417.26|414.86|417.42|415.02|417.26|414.86|0
1643710650000|2022-02-01 10:17:30|417.34|414.94|417.89|415.49|417.89|415.49|417.34|414.94|0
1643710660000|2022-02-01 10:17:40|417.97|415.57|418.21|415.81|418.21|415.81|417.97|415.57|0
1643710670000|2022-02-01 10:17:50|418.13|415.73|417.97|415.57|418.13|415.73|417.97|415.57|0
1643710680000|2022-02-01 10:18:00|417.89|415.49|418.05|415.65|418.21|415.81|417.89|415.49|0
1643710690000|2022-02-01 10:18:10|418.21|415.81|418.05|415.65|418.21|415.81|418.05|415.65|0
1643710700000|2022-02-01 10:18:20|417.97|415.57|417.57|415.17|417.97|415.57|417.26|414.86|0
1643710710000|2022-02-01 10:18:30|417.42|415.02|417.89|415.49|417.89|415.49|417.42|415.02|0
1643710720000|2022-02-01 10:18:40|417.97|415.57|417.89|415.49|417.97|415.57|417.89|415.49|0
1643710730000|2022-02-01 10:18:50|417.73|415.33|418.21|415.81|418.21|415.81|417.73|415.33|0
1643710740000|2022-02-01 10:19:00|417.89|415.49|417.66|415.26|417.89|415.49|417.57|415.17|0
1643710750000|2022-02-01 10:19:10|417.57|415.17|417.73|415.33|417.73|415.33|417.57|415.17|0
1643710760000|2022-02-01 10:19:20|417.89|415.49|417.73|415.33|417.89|415.49|417.73|415.33|0
1643710770000|2022-02-01 10:19:30|417.57|415.17|417.97|415.57|417.97|415.57|417.57|415.17|0
1643710780000|2022-02-01 10:19:40|417.89|415.49|417.89|415.49|418.05|415.65|417.89|415.49|0
1643710790000|2022-02-01 10:19:50|417.97|415.57|417.57|415.17|417.97|415.57|417.57|415.17|0
1643710800000|2022-02-01 10:20:00|417.41|415.01|417.26|414.86|417.57|415.17|417.26|414.86|0
1643710810000|2022-02-01 10:20:10|417.1|414.7|417.26|414.86|417.26|414.86|416.94|414.54|0
1643710820000|2022-02-01 10:20:20|416.94|414.54|416.94|414.54|416.94|414.54|416.87|414.47|0
1643710830000|2022-02-01 10:20:30|417.26|414.86|417.34|414.94|417.34|414.94|417.26|414.86|0
1643710840000|2022-02-01 10:20:40|417.26|414.86|417.57|415.17|417.57|415.17|417.26|414.86|0
1643710850000|2022-02-01 10:20:50|417.73|415.33|417.81|415.41|417.81|415.41|417.73|415.33|0
1643710860000|2022-02-01 10:21:00|417.57|415.17|417.26|414.86|417.57|415.17|417.26|414.86|0
1643710870000|2022-02-01 10:21:10|417.57|415.17|418.84|416.44|418.84|416.44|417.57|415.17|0
1643710880000|2022-02-01 10:21:20|418.76|416.36|418.68|416.28|418.76|416.36|418.68|416.28|0
1643710890000|2022-02-01 10:21:30|418.76|416.36|418.84|416.44|418.92|416.52|418.76|416.36|0
1643710900000|2022-02-01 10:21:40|418.92|416.52|418.68|416.28|418.92|416.52|418.68|416.28|0
1643710910000|2022-02-01 10:21:50|418.76|416.36|418.84|416.44|418.84|416.44|418.68|416.28|0
1643710920000|2022-02-01 10:22:00|418.68|416.28|418.52|416.12|418.68|416.28|418.52|416.12|0
1643710930000|2022-02-01 10:22:10|418.36|415.96|418.52|416.12|418.52|416.12|418.36|415.96|0
1643710940000|2022-02-01 10:22:20|418.2|415.8|418.05|415.65|418.2|415.8|418.05|415.65|0
1643710950000|2022-02-01 10:22:30|417.89|415.49|417.97|415.57|417.97|415.57|417.89|415.49|0
1643710960000|2022-02-01 10:22:40|418.05|415.65|418.36|415.96|418.36|415.96|418.05|415.65|0
1643710970000|2022-02-01 10:22:50|418.2|415.8|418.36|415.96|418.36|415.96|418.2|415.8|0
1643710980000|2022-02-01 10:23:00|418.29|415.89|418.2|415.8|418.29|415.89|418.2|415.8|0
1643710990000|2022-02-01 10:23:10|418.13|415.73|417.57|415.17|418.13|415.73|417.41|415.01|0
1643711000000|2022-02-01 10:23:20|417.5|415.1|417.65|415.25|417.65|415.25|417.5|415.1|0
1643711010000|2022-02-01 10:23:30|417.97|415.57|418.44|416.04|418.52|416.12|417.97|415.57|0
1643711020000|2022-02-01 10:23:40|418.68|416.28|418.68|416.28|418.92|416.52|418.68|416.28|0
1643711030000|2022-02-01 10:23:50|418.76|416.36|418.68|416.28|418.76|416.36|418.68|416.28|0
1643711040000|2022-02-01 10:24:00|418.6|416.2|418.2|415.8|418.6|416.2|418.2|415.8|0
1643711050000|2022-02-01 10:24:10|418.52|416.12|418.2|415.8|418.52|416.12|418.2|415.8|0
1643711060000|2022-02-01 10:24:20|417.89|415.49|418.52|416.12|418.52|416.12|417.89|415.49|0
1643711070000|2022-02-01 10:24:30|418.2|415.8|418.44|416.04|418.52|416.12|418.2|415.8|0
1643711080000|2022-02-01 10:24:40|418.36|415.96|418.2|415.8|418.52|416.12|418.2|415.8|0
1643711100000|2022-02-01 10:25:00|417.97|415.57|417.57|415.17|417.97|415.57|417.41|415.01|0
1643711110000|2022-02-01 10:25:10|417.73|415.33|417.57|415.17|417.81|415.41|417.57|415.17|0
1643711120000|2022-02-01 10:25:20|417.41|415.01|417.41|415.01|417.41|415.01|417.25|414.85|0
1643711130000|2022-02-01 10:25:30|417.57|415.17|417.25|414.85|417.57|415.17|417.25|414.85|0
1643711140000|2022-02-01 10:25:40|417.18|414.78|417.1|414.7|417.18|414.78|417.1|414.7|0
1643711150000|2022-02-01 10:25:50|417.25|414.85|417.34|414.94|417.34|414.94|417.25|414.85|0
1643711160000|2022-02-01 10:26:00|417.25|414.85|416.62|414.22|417.25|414.85|416.62|414.22|0
1643711170000|2022-02-01 10:26:10|416.78|414.38|416.78|414.38|416.78|414.38|416.62|414.22|0
1643711180000|2022-02-01 10:26:20|416.71|414.31|416.71|414.31|416.71|414.31|416.71|414.31|0
1643711190000|2022-02-01 10:26:30|416.62|414.22|416.78|414.38|416.78|414.38|416.62|414.22|0
1643711200000|2022-02-01 10:26:40|416.86|414.46|416.62|414.22|416.86|414.46|416.62|414.22|0
1643711210000|2022-02-01 10:26:50|416.71|414.31|416.78|414.38|416.78|414.38|416.71|414.31|0
1643711220000|2022-02-01 10:27:00|416.47|414.07|416.62|414.22|416.62|414.22|416.31|413.91|0
1643711230000|2022-02-01 10:27:10|416.7|414.3|416.7|414.3|416.7|414.3|416.62|414.22|0
1643711240000|2022-02-01 10:27:20|416.62|414.22|416.94|414.54|416.94|414.54|416.62|414.22|0
1643711250000|2022-02-01 10:27:30|417.41|415.01|417.25|414.85|417.41|415.01|417.25|414.85|0
1643711260000|2022-02-01 10:27:40|417.1|414.7|417.25|414.85|417.25|414.85|417.1|414.7|0
1643711270000|2022-02-01 10:27:50|417.1|414.7|416.86|414.46|417.1|414.7|416.86|414.46|0
1643711280000|2022-02-01 10:28:00|416.94|414.54|417.25|414.85|417.25|414.85|416.94|414.54|0
1643711290000|2022-02-01 10:28:10|417.57|415.17|417.25|414.85|417.57|415.17|417.25|414.85|0
1643711300000|2022-02-01 10:28:20|417.41|415.01|417.41|415.01|417.41|415.01|417.41|415.01|0
1643711310000|2022-02-01 10:28:30|417.25|414.85|417.1|414.7|417.41|415.01|417.1|414.7|0
1643711320000|2022-02-01 10:28:40|416.62|414.22|416.78|414.38|416.78|414.38|416.46|414.06|0
1643711330000|2022-02-01 10:28:50|416.7|414.3|416.94|414.54|416.94|414.54|416.7|414.3|0
1643711340000|2022-02-01 10:29:00|417.1|414.7|416.78|414.38|417.1|414.7|416.78|414.38|0
1643711350000|2022-02-01 10:29:10|416.31|413.91|416.55|414.15|416.55|414.15|416.31|413.91|0
1643711360000|2022-02-01 10:29:20|416.62|414.22|416.86|414.46|416.86|414.46|416.62|414.22|0
1643711370000|2022-02-01 10:29:30|416.94|414.54|416.78|414.38|416.94|414.54|416.62|414.22|0
1643711380000|2022-02-01 10:29:40|416.62|414.22|416.46|414.06|416.62|414.22|416.46|414.06|0
1643711390000|2022-02-01 10:29:50|416.62|414.22|416.94|414.54|416.94|414.54|416.62|414.22|0
1643711400000|2022-02-01 10:30:00|417.25|414.85|418.28|415.88|418.28|415.88|417.25|414.85|0
1643711410000|2022-02-01 10:30:10|418.44|416.04|418.68|416.28|418.68|416.28|418.44|416.04|0
1643711420000|2022-02-01 10:30:20|418.92|416.52|418.76|416.36|418.92|416.52|418.76|416.36|0
1643711430000|2022-02-01 10:30:30|418.68|416.28|418.36|415.96|418.83|416.43|418.36|415.96|0
1643711440000|2022-02-01 10:30:40|418.2|415.8|418.04|415.64|418.2|415.8|418.04|415.64|0
1643711450000|2022-02-01 10:30:50|418.13|415.73|418.2|415.8|418.36|415.96|418.13|415.73|0
1643711460000|2022-02-01 10:31:00|418.13|415.73|418.36|415.96|418.36|415.96|418.13|415.73|0
1643711470000|2022-02-01 10:31:10|418.2|415.8|417.88|415.48|418.2|415.8|417.88|415.48|0
1643711480000|2022-02-01 10:31:20|417.73|415.33|417.41|415.01|417.73|415.33|417.41|415.01|0
1643711490000|2022-02-01 10:31:30|417.57|415.17|416.94|414.54|417.57|415.17|416.94|414.54|0
1643711500000|2022-02-01 10:31:40|417.09|414.69|417.09|414.69|417.25|414.85|417.09|414.69|0
1643711510000|2022-02-01 10:31:50|417.18|414.78|417.25|414.85|417.25|414.85|417.02|414.62|0
1643711520000|2022-02-01 10:32:00|416.94|414.54|416.78|414.38|417.09|414.69|416.78|414.38|0
1643711530000|2022-02-01 10:32:10|417.02|414.62|416.78|414.38|417.02|414.62|416.78|414.38|0
1643711540000|2022-02-01 10:32:20|416.94|414.54|416.7|414.3|416.94|414.54|416.7|414.3|0
1643711550000|2022-02-01 10:32:30|416.62|414.22|416.62|414.22|416.62|414.22|416.46|414.06|0
1643711560000|2022-02-01 10:32:40|416.15|413.75|416.23|413.83|416.31|413.91|416.15|413.75|0
1643711570000|2022-02-01 10:32:50|416.15|413.75|416.55|414.15|416.55|414.15|416.15|413.75|0
1643711580000|2022-02-01 10:33:00|416.46|414.06|416.31|413.91|416.46|414.06|416.31|413.91|0
1643711590000|2022-02-01 10:33:10|416.55|414.15|416.62|414.22|416.62|414.22|416.55|414.15|0
1643711600000|2022-02-01 10:33:20|416.46|414.06|416.62|414.22|416.62|414.22|416.46|414.06|0
1643711610000|2022-02-01 10:33:30|416.7|414.3|416.31|413.91|416.7|414.3|416.15|413.75|0
1643711620000|2022-02-01 10:33:40|416.15|413.75|416.15|413.75|416.15|413.75|416.15|413.75|0
1643711630000|2022-02-01 10:33:50|416.31|413.91|416.15|413.75|416.31|413.91|416.15|413.75|0
1643711640000|2022-02-01 10:34:00|415.99|413.59|415.83|413.43|415.99|413.59|415.83|413.43|0
1643711650000|2022-02-01 10:34:10|415.99|413.59|415.83|413.43|416.3|413.9|415.83|413.43|0
1643711660000|2022-02-01 10:34:20|415.67|413.27|415.99|413.59|415.99|413.59|415.67|413.27|0
1643711670000|2022-02-01 10:34:30|416.15|413.75|415.67|413.27|416.15|413.75|415.67|413.27|0
1643711680000|2022-02-01 10:34:40|415.83|413.43|415.99|413.59|415.99|413.59|415.67|413.27|0
1643711690000|2022-02-01 10:34:50|415.83|413.43|415.99|413.59|415.99|413.59|415.83|413.43|0
1643711700000|2022-02-01 10:35:00|416.07|413.67|415.83|413.43|416.07|413.67|415.83|413.43|0
1643711710000|2022-02-01 10:35:10|416.07|413.67|416.15|413.75|416.15|413.75|416.07|413.67|0
1643711720000|2022-02-01 10:35:20|416.3|413.9|416.3|413.9|416.54|414.14|416.3|413.9|0
1643711730000|2022-02-01 10:35:30|416.46|414.06|416.46|414.06|416.46|414.06|416.3|413.9|0
1643711740000|2022-02-01 10:35:40|416.54|414.14|416.39|413.99|416.54|414.14|416.39|413.99|0
1643711750000|2022-02-01 10:35:50|416.15|413.75|416.46|414.06|416.54|414.14|416.15|413.75|0
1643711760000|2022-02-01 10:36:00|416.3|413.9|416.3|413.9|416.3|413.9|416.15|413.75|0
1643711770000|2022-02-01 10:36:10|416.23|413.83|416.23|413.83|416.3|413.9|416.15|413.75|0
1643711780000|2022-02-01 10:36:20|416.3|413.9|415.04|412.64|416.3|413.9|415.04|412.64|0
1643711790000|2022-02-01 10:36:30|415.28|412.88|415.2|412.8|415.52|413.12|415.2|412.8|0
1643711800000|2022-02-01 10:36:40|415.36|412.96|415.2|412.8|415.36|412.96|415.2|412.8|0
1643711810000|2022-02-01 10:36:50|415.13|412.73|415.04|412.64|415.2|412.8|414.89|412.49|0
1643711820000|2022-02-01 10:37:00|414.97|412.57|414.73|412.33|414.97|412.57|414.73|412.33|0
1643711830000|2022-02-01 10:37:10|414.89|412.49|415.04|412.64|415.04|412.64|414.89|412.49|0
1643711840000|2022-02-01 10:37:20|415.13|412.73|415.36|412.96|415.36|412.96|415.13|412.73|0
1643711850000|2022-02-01 10:37:30|415.04|412.64|414.81|412.41|415.04|412.64|414.81|412.41|0
1643711860000|2022-02-01 10:37:40|414.89|412.49|414.81|412.41|414.89|412.49|414.81|412.41|0
1643711870000|2022-02-01 10:37:50|414.89|412.49|414.89|412.49|414.89|412.49|414.89|412.49|0
1643711880000|2022-02-01 10:38:00|414.81|412.41|414.89|412.49|414.89|412.49|414.81|412.41|0
1643711890000|2022-02-01 10:38:10|414.97|412.57|414.57|412.17|414.97|412.57|414.57|412.17|0
1643711900000|2022-02-01 10:38:20|414.73|412.33|414.73|412.33|414.73|412.33|414.5|412.1|0
1643711910000|2022-02-01 10:38:30|414.89|412.49|414.73|412.33|414.89|412.49|414.73|412.33|0
1643711920000|2022-02-01 10:38:40|414.89|412.49|414.89|412.49|414.89|412.49|414.89|412.49|0
1643711940000|2022-02-01 10:39:00|414.57|412.17|414.73|412.33|414.89|412.49|414.57|412.17|0
1643711960000|2022-02-01 10:39:20|414.26|411.86|413.71|411.31|414.26|411.86|413.71|411.31|0
1643711970000|2022-02-01 10:39:30|413.63|411.23|413.78|411.38|413.94|411.54|413.63|411.23|0
1643711980000|2022-02-01 10:39:40|413.63|411.23|413.63|411.23|413.63|411.23|413.63|411.23|0
1643711990000|2022-02-01 10:39:50|413.78|411.38|413.78|411.38|413.78|411.38|413.78|411.38|0
1643712000000|2022-02-01 10:40:00|414.1|411.7|414.73|412.33|414.73|412.33|414.1|411.7|0
1643712010000|2022-02-01 10:40:10|414.57|412.17|414.1|411.7|414.57|412.17|414.1|411.7|0
1643712020000|2022-02-01 10:40:20|414.18|411.78|414.41|412.01|414.41|412.01|414.18|411.78|0
1643712030000|2022-02-01 10:40:30|414.57|412.17|414.49|412.09|414.57|412.17|414.41|412.01|0
1643712040000|2022-02-01 10:40:40|414.57|412.17|414.73|412.33|415.12|412.72|414.57|412.17|0
1643712050000|2022-02-01 10:40:50|414.81|412.41|415.04|412.64|415.04|412.64|414.81|412.41|0
1643712060000|2022-02-01 10:41:00|415.2|412.8|415.12|412.72|415.2|412.8|415.04|412.64|0
1643712070000|2022-02-01 10:41:10|415.04|412.64|414.88|412.48|415.04|412.64|414.73|412.33|0
1643712080000|2022-02-01 10:41:20|415.04|412.64|415.04|412.64|415.04|412.64|415.04|412.64|0
1643712090000|2022-02-01 10:41:30|415.2|412.8|415.2|412.8|415.2|412.8|415.2|412.8|0
1643712100000|2022-02-01 10:41:40|415.36|412.96|415.51|413.11|415.51|413.11|415.36|412.96|0
1643712110000|2022-02-01 10:41:50|415.2|412.8|415.36|412.96|415.44|413.04|415.04|412.64|0
1643712120000|2022-02-01 10:42:00|415.51|413.11|415.51|413.11|415.51|413.11|415.51|413.11|0
1643712130000|2022-02-01 10:42:10|415.6|413.2|414.73|412.33|415.6|413.2|414.73|412.33|0
1643712140000|2022-02-01 10:42:20|414.88|412.48|415.51|413.11|415.51|413.11|414.88|412.48|0
1643712150000|2022-02-01 10:42:30|415.67|413.27|415.6|413.2|415.67|413.27|415.6|413.2|0
1643712160000|2022-02-01 10:42:40|415.44|413.04|415.44|413.04|415.44|413.04|415.36|412.96|0
1643712170000|2022-02-01 10:42:50|415.36|412.96|414.34|411.94|415.36|412.96|414.34|411.94|0
1643712180000|2022-02-01 10:43:00|414.02|411.62|414.1|411.7|414.1|411.7|413.63|411.23|0
1643712190000|2022-02-01 10:43:10|413.94|411.54|414.1|411.7|414.1|411.7|413.94|411.54|0
1643712200000|2022-02-01 10:43:20|414.25|411.85|414.25|411.85|414.25|411.85|414.25|411.85|0
1643712210000|2022-02-01 10:43:30|414.41|412.01|414.81|412.41|414.88|412.48|414.41|412.01|0
1643712220000|2022-02-01 10:43:40|414.88|412.48|414.73|412.33|414.88|412.48|414.73|412.33|0
1643712230000|2022-02-01 10:43:50|414.65|412.25|414.65|412.25|414.73|412.33|414.65|412.25|0
1643712240000|2022-02-01 10:44:00|415.04|412.64|415.36|412.96|415.36|412.96|415.04|412.64|0
1643712260000|2022-02-01 10:44:20|415.28|412.88|415.44|413.04|415.44|413.04|415.28|412.88|0
1643712270000|2022-02-01 10:44:30|415.51|413.11|415.83|413.43|415.83|413.43|415.51|413.11|0
1643712280000|2022-02-01 10:44:40|416.3|413.9|416.46|414.06|416.46|414.06|416.3|413.9|0
1643712290000|2022-02-01 10:44:50|416.3|413.9|416.7|414.3|416.7|414.3|416.3|413.9|0
1643712300000|2022-02-01 10:45:00|416.46|414.06|416.62|414.22|416.62|414.22|416.14|413.74|0
1643712310000|2022-02-01 10:45:10|416.7|414.3|416.46|414.06|416.7|414.3|416.46|414.06|0
1643712320000|2022-02-01 10:45:20|416.3|413.9|416.54|414.14|416.54|414.14|416.3|413.9|0
1643712330000|2022-02-01 10:45:30|416.46|414.06|416.54|414.14|416.62|414.22|416.46|414.06|0
1643712340000|2022-02-01 10:45:40|416.62|414.22|416.77|414.37|416.77|414.37|416.62|414.22|0
1643712350000|2022-02-01 10:45:50|416.93|414.53|417.25|414.85|417.25|414.85|416.93|414.53|0
1643712360000|2022-02-01 10:46:00|417.17|414.77|417.09|414.69|417.17|414.77|417.09|414.69|0
1643712370000|2022-02-01 10:46:10|416.93|414.53|416.93|414.53|417.17|414.77|416.93|414.53|0
1643712380000|2022-02-01 10:46:20|416.7|414.3|416.77|414.37|416.93|414.53|416.7|414.3|0
1643712390000|2022-02-01 10:46:30|416.93|414.53|416.93|414.53|416.93|414.53|416.93|414.53|0
1643712400000|2022-02-01 10:46:40|416.62|414.22|416.86|414.46|416.86|414.46|416.62|414.22|0
1643712410000|2022-02-01 10:46:50|416.93|414.53|417.56|415.16|417.56|415.16|416.93|414.53|0
1643712420000|2022-02-01 10:47:00|417.33|414.93|417.56|415.16|417.56|415.16|417.33|414.93|0
1643712430000|2022-02-01 10:47:10|417.4|415|417.09|414.69|417.4|415|417.09|414.69|0
1643712440000|2022-02-01 10:47:20|416.93|414.53|417.09|414.69|417.17|414.77|416.93|414.53|0
1643712450000|2022-02-01 10:47:30|416.93|414.53|417.17|414.77|417.25|414.85|416.93|414.53|0
1643712460000|2022-02-01 10:47:40|417.09|414.69|417.09|414.69|417.09|414.69|417.09|414.69|0
1643712470000|2022-02-01 10:47:50|416.93|414.53|417.33|414.93|417.33|414.93|416.93|414.53|0
1643712480000|2022-02-01 10:48:00|416.93|414.53|416.86|414.46|416.93|414.53|416.86|414.46|0
1643712490000|2022-02-01 10:48:10|416.77|414.37|416.3|413.9|416.77|414.37|415.98|413.58|0
1643712500000|2022-02-01 10:48:20|416.14|413.74|416.46|414.06|416.62|414.22|416.14|413.74|0
1643712510000|2022-02-01 10:48:30|416.3|413.9|416.14|413.74|416.3|413.9|416.14|413.74|0
1643712520000|2022-02-01 10:48:40|416.3|413.9|416.22|413.82|416.46|414.06|416.22|413.82|0
1643712530000|2022-02-01 10:48:50|416.3|413.9|416.54|414.14|416.54|414.14|416.3|413.9|0
1643712540000|2022-02-01 10:49:00|416.46|414.06|416.93|414.53|416.93|414.53|416.46|414.06|0
1643712550000|2022-02-01 10:49:10|417.01|414.61|417.4|415|417.4|415|417.01|414.61|0
1643712560000|2022-02-01 10:49:20|417.25|414.85|417.17|414.77|417.49|415.09|417.17|414.77|0
1643712570000|2022-02-01 10:49:30|417.09|414.69|417.25|414.85|417.25|414.85|417.09|414.69|0
1643712580000|2022-02-01 10:49:40|417.09|414.69|416.93|414.53|417.09|414.69|416.93|414.53|0
1643712590000|2022-02-01 10:49:50|417.09|414.69|417.56|415.16|417.56|415.16|416.93|414.53|0
1643712600000|2022-02-01 10:50:00|417.4|415|417.25|414.85|417.4|415|417.09|414.69|0
1643712610000|2022-02-01 10:50:10|417.09|414.69|417.25|414.85|417.25|414.85|417.09|414.69|0
1643712620000|2022-02-01 10:50:20|417.09|414.69|416.77|414.37|417.09|414.69|416.77|414.37|0
1643712630000|2022-02-01 10:50:30|416.46|414.06|416.61|414.21|416.61|414.21|416.46|414.06|0
1643712640000|2022-02-01 10:50:40|416.77|414.37|416.77|414.37|416.77|414.37|416.77|414.37|0
1643712650000|2022-02-01 10:50:50|416.93|414.53|417.4|415|417.4|415|416.93|414.53|0
1643712660000|2022-02-01 10:51:00|417.25|414.85|417.09|414.69|417.25|414.85|416.93|414.53|0
1643712670000|2022-02-01 10:51:10|417.4|415|417.33|414.93|417.4|415|417.33|414.93|0
1643712680000|2022-02-01 10:51:20|417.09|414.69|417.4|415|417.4|415|417.09|414.69|0
1643712690000|2022-02-01 10:51:30|417.64|415.24|417.56|415.16|417.64|415.24|417.4|415|0
1643712700000|2022-02-01 10:51:40|417.4|415|417.56|415.16|417.56|415.16|417.4|415|0
1643712710000|2022-02-01 10:51:50|417.72|415.32|418.35|415.95|418.35|415.95|417.72|415.32|0
1643712720000|2022-02-01 10:52:00|418.19|415.79|418.04|415.64|418.35|415.95|418.04|415.64|0
1643712730000|2022-02-01 10:52:10|417.96|415.56|418.04|415.64|418.04|415.64|417.88|415.48|0
1643712740000|2022-02-01 10:52:20|418.12|415.72|418.35|415.95|418.35|415.95|418.12|415.72|0
1643712750000|2022-02-01 10:52:30|418.67|416.27|418.75|416.35|418.75|416.35|418.51|416.11|0
1643712760000|2022-02-01 10:52:40|418.67|416.27|419.14|416.74|419.14|416.74|418.67|416.27|0
1643712770000|2022-02-01 10:52:50|419.3|416.9|419.46|417.06|419.46|417.06|419.3|416.9|0
1643712780000|2022-02-01 10:53:00|419.3|416.9|419.46|417.06|419.46|417.06|419.3|416.9|0
1643712790000|2022-02-01 10:53:10|419.14|416.74|418.67|416.27|419.14|416.74|418.51|416.11|0
1643712800000|2022-02-01 10:53:20|418.43|416.03|418.43|416.03|418.67|416.27|418.43|416.03|0
1643712810000|2022-02-01 10:53:30|418.35|415.95|418.51|416.11|418.59|416.19|418.35|415.95|0
1643712820000|2022-02-01 10:53:40|418.67|416.27|418.75|416.35|418.83|416.43|418.67|416.27|0
1643712830000|2022-02-01 10:53:50|418.83|416.43|419.14|416.74|419.14|416.74|418.67|416.27|0
1643712840000|2022-02-01 10:54:00|418.98|416.58|419.46|417.06|419.46|417.06|418.98|416.58|0
1643712850000|2022-02-01 10:54:10|419.54|417.14|419.46|417.06|419.54|417.14|419.46|417.06|0
1643712860000|2022-02-01 10:54:20|419.3|416.9|419.3|416.9|419.54|417.14|419.22|416.82|0
1643712870000|2022-02-01 10:54:30|419.46|417.06|419.3|416.9|419.46|417.06|419.22|416.82|0
1643712880000|2022-02-01 10:54:40|419.22|416.82|419.22|416.82|419.22|416.82|419.14|416.74|0
1643712890000|2022-02-01 10:54:50|419.38|416.98|419.46|417.06|419.46|417.06|419.3|416.9|0
1643712900000|2022-02-01 10:55:00|419.3|416.9|419.54|417.14|419.62|417.22|419.3|416.9|0
1643712910000|2022-02-01 10:55:10|419.46|417.06|419.46|417.06|419.62|417.22|419.46|417.06|0
1643712920000|2022-02-01 10:55:20|419.62|417.22|420.02|417.62|420.09|417.69|419.62|417.22|0
1643712930000|2022-02-01 10:55:30|420.09|417.69|420.41|418.01|420.41|418.01|420.09|417.69|0
1643712940000|2022-02-01 10:55:40|420.57|418.17|420.73|418.33|420.73|418.33|420.57|418.17|0
1643712950000|2022-02-01 10:55:50|420.57|418.17|420.57|418.17|420.57|418.17|420.57|418.17|0
1643712960000|2022-02-01 10:56:00|419.46|417.06|419.62|417.22|419.62|417.22|419.14|416.74|0
1643712970000|2022-02-01 10:56:10|419.78|417.38|419.38|416.98|419.78|417.38|419.38|416.98|0
1643712980000|2022-02-01 10:56:20|419.46|417.06|419.14|416.74|419.46|417.06|419.14|416.74|0
1643712990000|2022-02-01 10:56:30|418.67|416.27|418.98|416.58|418.98|416.58|418.67|416.27|0
1643713000000|2022-02-01 10:56:40|419.14|416.74|418.91|416.51|419.14|416.74|418.82|416.42|0
1643713010000|2022-02-01 10:56:50|418.59|416.19|418.67|416.27|418.67|416.27|418.59|416.19|0
1643713020000|2022-02-01 10:57:00|418.51|416.11|418.67|416.27|418.67|416.27|418.51|416.11|0
1643713030000|2022-02-01 10:57:10|418.35|415.95|418.51|416.11|418.59|416.19|418.35|415.95|0
1643713040000|2022-02-01 10:57:20|418.59|416.19|418.67|416.27|418.67|416.27|418.51|416.11|0
1643713050000|2022-02-01 10:57:30|418.51|416.11|418.51|416.11|418.51|416.11|418.35|415.95|0
1643713060000|2022-02-01 10:57:40|418.35|415.95|418.35|415.95|418.35|415.95|418.35|415.95|0
1643713070000|2022-02-01 10:57:50|418.19|415.79|418.51|416.11|418.51|416.11|418.03|415.63|0
1643713080000|2022-02-01 10:58:00|418.59|416.19|418.67|416.27|418.82|416.42|418.59|416.19|0
1643713090000|2022-02-01 10:58:10|418.35|415.95|417.96|415.56|418.35|415.95|417.96|415.56|0
1643713100000|2022-02-01 10:58:20|418.03|415.63|417.87|415.47|418.03|415.63|417.87|415.47|0
1643713110000|2022-02-01 10:58:30|417.8|415.4|418.35|415.95|418.35|415.95|417.8|415.4|0
1643713120000|2022-02-01 10:58:40|418.19|415.79|418.03|415.63|418.19|415.79|418.03|415.63|0
1643713130000|2022-02-01 10:58:50|418.11|415.71|418.98|416.58|418.98|416.58|418.11|415.71|0
1643713140000|2022-02-01 10:59:00|419.14|416.74|418.82|416.42|419.22|416.82|418.75|416.35|0
1643713150000|2022-02-01 10:59:10|418.67|416.27|418.75|416.35|418.75|416.35|418.51|416.11|0
1643713160000|2022-02-01 10:59:20|418.82|416.42|418.82|416.42|418.82|416.42|418.67|416.27|0
1643713170000|2022-02-01 10:59:30|418.67|416.27|418.91|416.51|418.91|416.51|418.67|416.27|0
1643713180000|2022-02-01 10:59:40|418.82|416.42|418.82|416.42|419.38|416.98|418.82|416.42|0
1643713190000|2022-02-01 10:59:50|418.91|416.51|418.98|416.58|419.14|416.74|418.91|416.51|0
1643713200000|2022-02-01 11:00:00|419.06|416.66|418.98|416.58|419.06|416.66|418.98|416.58|0
1643713210000|2022-02-01 11:00:10|418.11|415.71|417.96|415.56|418.11|415.71|417.96|415.56|0
1643713220000|2022-02-01 11:00:20|418.03|415.63|418.03|415.63|418.11|415.71|418.03|415.63|0
1643713230000|2022-02-01 11:00:30|418.19|415.79|418.19|415.79|418.35|415.95|418.19|415.79|0
1643713240000|2022-02-01 11:00:40|417.87|415.47|418.03|415.63|418.03|415.63|417.87|415.47|0
1643713250000|2022-02-01 11:00:50|417.87|415.47|418.03|415.63|418.11|415.71|417.87|415.47|0
1643713260000|2022-02-01 11:01:00|417.96|415.56|417.17|414.77|417.96|415.56|417.17|414.77|0
1643713270000|2022-02-01 11:01:10|417.01|414.61|419.14|416.74|419.14|416.74|417.01|414.61|0
1643713280000|2022-02-01 11:01:20|418.98|416.58|418.91|416.51|418.98|416.58|418.91|416.51|0
1643713290000|2022-02-01 11:01:30|419.14|416.74|419.3|416.9|419.3|416.9|419.14|416.74|0
1643713300000|2022-02-01 11:01:40|419.22|416.82|419.61|417.21|419.61|417.21|419.22|416.82|0
1643713310000|2022-02-01 11:01:50|419.77|417.37|419.61|417.21|419.77|417.37|419.61|417.21|0
1643713320000|2022-02-01 11:02:00|418.9|416.5|418.35|415.95|418.9|416.5|418.35|415.95|0
1643713330000|2022-02-01 11:02:10|418.03|415.63|418.03|415.63|418.03|415.63|418.03|415.63|0
1643713340000|2022-02-01 11:02:20|417.96|415.56|417.56|415.16|417.96|415.56|417.56|415.16|0
1643713350000|2022-02-01 11:02:30|417.64|415.24|417.01|414.61|417.64|415.24|417.01|414.61|0
1643713360000|2022-02-01 11:02:40|416.93|414.53|416.93|414.53|417.08|414.68|416.93|414.53|0
1643713370000|2022-02-01 11:02:50|416.29|413.89|415.51|413.11|416.29|413.89|415.51|413.11|0
1643713380000|2022-02-01 11:03:00|415.27|412.87|415.51|413.11|415.51|413.11|415.03|412.63|0
1643713390000|2022-02-01 11:03:10|415.27|412.87|415.19|412.79|415.43|413.03|415.19|412.79|0
1643713400000|2022-02-01 11:03:20|415.35|412.95|415.51|413.11|415.51|413.11|415.35|412.95|0
1643713410000|2022-02-01 11:03:30|415.59|413.19|415.19|412.79|415.59|413.19|415.19|412.79|0
1643713420000|2022-02-01 11:03:40|415.27|412.87|415.35|412.95|415.35|412.95|415.19|412.79|0
1643713430000|2022-02-01 11:03:50|415.27|412.87|415.19|412.79|415.27|412.87|415.19|412.79|0
1643713440000|2022-02-01 11:04:00|415.27|412.87|415.82|413.42|415.82|413.42|415.27|412.87|0
1643713450000|2022-02-01 11:04:10|415.66|413.26|415.35|412.95|415.66|413.26|415.35|412.95|0
1643713460000|2022-02-01 11:04:20|415.19|412.79|414.88|412.48|415.19|412.79|414.8|412.4|0
1643713470000|2022-02-01 11:04:30|414.96|412.56|414.88|412.48|414.96|412.56|414.72|412.32|0
1643713480000|2022-02-01 11:04:40|414.96|412.56|415.51|413.11|415.51|413.11|414.96|412.56|0
1643713490000|2022-02-01 11:04:50|415.27|412.87|415.51|413.11|415.51|413.11|415.27|412.87|0
1643713500000|2022-02-01 11:05:00|415.35|412.95|415.03|412.63|415.35|412.95|415.03|412.63|0
1643713510000|2022-02-01 11:05:10|415.19|412.79|415.19|412.79|415.27|412.87|415.19|412.79|0
1643713520000|2022-02-01 11:05:20|415.03|412.63|414.56|412.16|415.11|412.71|414.56|412.16|0
1643713530000|2022-02-01 11:05:30|414.49|412.09|413.93|411.53|414.49|412.09|413.93|411.53|0
1643713540000|2022-02-01 11:05:40|414.25|411.85|414.25|411.85|414.25|411.85|414.09|411.69|0
1643713550000|2022-02-01 11:05:50|414.09|411.69|414.25|411.85|414.25|411.85|414.09|411.69|0
1643713560000|2022-02-01 11:06:00|414.4|412|414.4|412|414.4|412|414.25|411.85|0
1643713570000|2022-02-01 11:06:10|413.77|411.37|413.3|410.9|413.77|411.37|413.3|410.9|0
1643713580000|2022-02-01 11:06:20|413.23|410.83|413.46|411.06|413.46|411.06|413.23|410.83|0
1643713590000|2022-02-01 11:06:30|414.01|411.61|414.09|411.69|414.17|411.77|414.01|411.61|0
1643713600000|2022-02-01 11:06:40|414.25|411.85|414.25|411.85|414.25|411.85|414.25|411.85|0
1643713610000|2022-02-01 11:06:50|414.09|411.69|414.25|411.85|414.25|411.85|414.09|411.69|0
1643713620000|2022-02-01 11:07:00|414.09|411.69|413.62|411.22|414.25|411.85|413.62|411.22|0
1643713630000|2022-02-01 11:07:10|414.09|411.69|414.25|411.85|414.25|411.85|414.09|411.69|0
1643713640000|2022-02-01 11:07:20|414.01|411.61|414.17|411.77|414.25|411.85|414.01|411.61|0
1643713650000|2022-02-01 11:07:30|414.25|411.85|414.17|411.77|414.25|411.85|414.17|411.77|0
1643713660000|2022-02-01 11:07:40|414.09|411.69|414.09|411.69|414.09|411.69|414.09|411.69|0
1643713680000|2022-02-01 11:08:00|414.01|411.61|413.77|411.37|414.01|411.61|413.77|411.37|0
1643713690000|2022-02-01 11:08:10|413.93|411.53|413.77|411.37|413.93|411.53|413.77|411.37|0
1643713700000|2022-02-01 11:08:20|413.93|411.53|413.93|411.53|413.93|411.53|413.93|411.53|0
1643713710000|2022-02-01 11:08:30|414.09|411.69|413.3|410.9|414.09|411.69|413.3|410.9|0
1643713730000|2022-02-01 11:08:50|413.46|411.06|413.3|410.9|413.46|411.06|413.15|410.75|0
1643713740000|2022-02-01 11:09:00|413.07|410.67|412.67|410.27|413.15|410.75|412.67|410.27|0
1643713750000|2022-02-01 11:09:10|412.6|410.2|412.36|409.96|412.6|410.2|412.36|409.96|0
1643713760000|2022-02-01 11:09:20|412.13|409.73|412.2|409.8|412.36|409.96|412.13|409.73|0
1643713770000|2022-02-01 11:09:30|412.13|409.73|412.13|409.73|412.13|409.73|412.13|409.73|0
1643713780000|2022-02-01 11:09:40|412.36|409.96|412.52|410.12|412.52|410.12|412.36|409.96|0
1643713790000|2022-02-01 11:09:50|412.36|409.96|412.36|409.96|412.36|409.96|412.2|409.8|0
1643713800000|2022-02-01 11:10:00|412.44|410.04|412.36|409.96|412.44|410.04|412.36|409.96|0
1643713810000|2022-02-01 11:10:10|412.52|410.12|412.99|410.59|412.99|410.59|412.36|409.96|0
1643713820000|2022-02-01 11:10:20|413.07|410.67|413.15|410.75|413.15|410.75|412.99|410.59|0
1643713830000|2022-02-01 11:10:30|412.99|410.59|413.07|410.67|413.07|410.67|412.83|410.43|0
1643713840000|2022-02-01 11:10:40|413.15|410.75|413.14|410.74|413.15|410.75|413.07|410.67|0
1643713850000|2022-02-01 11:10:50|413.46|411.06|413.54|411.14|413.62|411.22|413.46|411.06|0
1643713860000|2022-02-01 11:11:00|413.46|411.06|413.38|410.98|413.62|411.22|413.3|410.9|0
1643713870000|2022-02-01 11:11:10|413.23|410.83|413.3|410.9|413.3|410.9|413.23|410.83|0
1643713880000|2022-02-01 11:11:20|413.38|410.98|413.14|410.74|413.38|410.98|413.14|410.74|0
1643713890000|2022-02-01 11:11:30|412.13|409.73|412.2|409.8|412.36|409.96|412.13|409.73|0
1643713900000|2022-02-01 11:11:40|412.52|410.12|412.52|410.12|412.83|410.43|412.52|410.12|0
1643713910000|2022-02-01 11:11:50|412.36|409.96|412.44|410.04|412.52|410.12|412.36|409.96|0
1643713920000|2022-02-01 11:12:00|412.36|409.96|412.2|409.8|412.36|409.96|412.2|409.8|0
1643713930000|2022-02-01 11:12:10|412.13|409.73|412.05|409.65|412.13|409.73|411.89|409.49|0
1643713940000|2022-02-01 11:12:20|412.2|409.8|412.05|409.65|412.2|409.8|412.05|409.65|0
1643713950000|2022-02-01 11:12:30|412.2|409.8|412.28|409.88|412.36|409.96|412.2|409.8|0
1643713960000|2022-02-01 11:12:40|412.36|409.96|412.6|410.2|412.6|410.2|412.2|409.8|0
1643713970000|2022-02-01 11:12:50|412.99|410.59|412.99|410.59|412.99|410.59|412.83|410.43|0
1643713980000|2022-02-01 11:13:00|412.83|410.43|412.75|410.35|412.83|410.43|412.67|410.27|0
1643713990000|2022-02-01 11:13:10|412.83|410.43|412.91|410.51|412.91|410.51|412.75|410.35|0
1643714000000|2022-02-01 11:13:20|412.99|410.59|413.46|411.06|413.46|411.06|412.99|410.59|0
1643714010000|2022-02-01 11:13:30|413.61|411.21|413.46|411.06|413.61|411.21|413.46|411.06|0
1643714020000|2022-02-01 11:13:40|413.3|410.9|413.3|410.9|413.3|410.9|413.14|410.74|0
1643714030000|2022-02-01 11:13:50|413.61|411.21|413.46|411.06|413.61|411.21|413.3|410.9|0
1643714040000|2022-02-01 11:14:00|413.3|410.9|413.14|410.74|413.3|410.9|413.14|410.74|0
1643714050000|2022-02-01 11:14:10|413.3|410.9|413.3|410.9|413.3|410.9|413.3|410.9|0
1643714060000|2022-02-01 11:14:20|413.46|411.06|414.4|412|414.4|412|413.46|411.06|0
1643714070000|2022-02-01 11:14:30|414.24|411.84|414.48|412.08|414.56|412.16|414.24|411.84|0
1643714080000|2022-02-01 11:14:40|414.56|412.16|414.4|412|414.56|412.16|414.4|412|0
1643714090000|2022-02-01 11:14:50|414.56|412.16|414.4|412|414.56|412.16|414.4|412|0
1643714100000|2022-02-01 11:15:00|413.77|411.37|413.93|411.53|413.93|411.53|413.46|411.06|0
1643714110000|2022-02-01 11:15:10|413.7|411.3|413.7|411.3|413.7|411.3|413.7|411.3|0
1643714120000|2022-02-01 11:15:20|413.77|411.37|413.93|411.53|413.93|411.53|413.77|411.37|0
1643714130000|2022-02-01 11:15:30|414.09|411.69|413.7|411.3|414.17|411.77|413.7|411.3|0
1643714140000|2022-02-01 11:15:40|413.77|411.37|413.93|411.53|413.93|411.53|413.77|411.37|0
1643714150000|2022-02-01 11:15:50|413.77|411.37|413.77|411.37|413.85|411.45|413.77|411.37|0
1643714160000|2022-02-01 11:16:00|413.46|411.06|413.54|411.14|413.61|411.21|413.46|411.06|0
1643714170000|2022-02-01 11:16:10|413.46|411.06|413.3|410.9|413.46|411.06|413.3|410.9|0
1643714180000|2022-02-01 11:16:20|413.22|410.82|412.99|410.59|413.22|410.82|412.99|410.59|0
1643714190000|2022-02-01 11:16:30|413.07|410.67|413.14|410.74|413.14|410.74|413.07|410.67|0
1643714200000|2022-02-01 11:16:40|413.3|410.9|413.46|411.06|413.46|411.06|413.3|410.9|0
1643714210000|2022-02-01 11:16:50|413.93|411.53|413.93|411.53|413.93|411.53|413.93|411.53|0
1643714220000|2022-02-01 11:17:00|414.17|411.77|414.17|411.77|414.24|411.84|414.17|411.77|0
1643714230000|2022-02-01 11:17:10|414.32|411.92|414.4|412|414.4|412|414.32|411.92|0
1643714240000|2022-02-01 11:17:20|414.32|411.92|414.24|411.84|414.4|412|414.24|411.84|0
1643714250000|2022-02-01 11:17:30|414.4|412|414.64|412.24|414.64|412.24|414.32|411.92|0
1643714260000|2022-02-01 11:17:40|414.71|412.31|415.03|412.63|415.03|412.63|414.71|412.31|0
1643714270000|2022-02-01 11:17:50|415.19|412.79|415.58|413.18|415.66|413.26|415.19|412.79|0
1643714280000|2022-02-01 11:18:00|415.34|412.94|415.34|412.94|415.34|412.94|415.19|412.79|0
1643714290000|2022-02-01 11:18:10|415.27|412.87|415.5|413.1|415.5|413.1|415.27|412.87|0
1643714300000|2022-02-01 11:18:20|415.66|413.26|415.5|413.1|415.66|413.26|415.5|413.1|0
1643714310000|2022-02-01 11:18:30|415.66|413.26|415.66|413.26|415.66|413.26|415.66|413.26|0
1643714320000|2022-02-01 11:18:40|415.58|413.18|415.66|413.26|415.66|413.26|415.42|413.02|0
1643714330000|2022-02-01 11:18:50|415.82|413.42|416.29|413.89|416.29|413.89|415.82|413.42|0
1643714340000|2022-02-01 11:19:00|416.06|413.66|415.82|413.42|416.13|413.73|415.82|413.42|0
1643714350000|2022-02-01 11:19:10|415.58|413.18|415.34|412.94|415.58|413.18|415.34|412.94|0
1643714360000|2022-02-01 11:19:20|416.84|414.44|416.76|414.36|416.84|414.44|416.45|414.05|0
1643714370000|2022-02-01 11:19:30|416.92|414.52|416.92|414.52|416.92|414.52|416.76|414.36|0
1643714380000|2022-02-01 11:19:40|416.6|414.2|416.53|414.13|416.6|414.2|416.45|414.05|0
1643714390000|2022-02-01 11:19:50|416.6|414.2|416.76|414.36|416.76|414.36|416.6|414.2|0
1643714400000|2022-02-01 11:20:00|416.29|413.89|416.13|413.73|416.29|413.89|415.97|413.57|0
1643714410000|2022-02-01 11:20:10|415.97|413.57|416.13|413.73|416.13|413.73|415.97|413.57|0
1643714420000|2022-02-01 11:20:20|415.97|413.57|415.5|413.1|415.97|413.57|415.5|413.1|0
1643714430000|2022-02-01 11:20:30|415.97|413.57|416.29|413.89|416.29|413.89|415.97|413.57|0
1643714440000|2022-02-01 11:20:40|416.45|414.05|416.29|413.89|416.45|414.05|416.29|413.89|0
1643714450000|2022-02-01 11:20:50|416.13|413.73|416.13|413.73|416.13|413.73|416.13|413.73|0
1643714460000|2022-02-01 11:21:00|415.81|413.41|415.81|413.41|415.81|413.41|415.81|413.41|0
1643714470000|2022-02-01 11:21:10|415.97|413.57|415.97|413.57|416.05|413.65|415.97|413.57|0
1643714480000|2022-02-01 11:21:20|416.13|413.73|415.97|413.57|416.29|413.89|415.97|413.57|0
1643714490000|2022-02-01 11:21:30|416.29|413.89|416.29|413.89|416.29|413.89|416.13|413.73|0
1643714500000|2022-02-01 11:21:40|416.21|413.81|415.97|413.57|416.21|413.81|415.97|413.57|0
1643714510000|2022-02-01 11:21:50|415.66|413.26|415.97|413.57|416.05|413.65|415.66|413.26|0
1643714520000|2022-02-01 11:22:00|415.9|413.5|415.42|413.02|415.97|413.57|415.42|413.02|0
1643714530000|2022-02-01 11:22:10|415.5|413.1|415.5|413.1|415.5|413.1|415.5|413.1|0
1643714540000|2022-02-01 11:22:20|415.42|413.02|415.5|413.1|415.5|413.1|415.34|412.94|0
1643714550000|2022-02-01 11:22:30|415.66|413.26|415.66|413.26|415.81|413.41|415.66|413.26|0
1643714560000|2022-02-01 11:22:40|415.81|413.41|415.97|413.57|415.97|413.57|415.66|413.26|0
1643714570000|2022-02-01 11:22:50|415.9|413.5|415.97|413.57|415.97|413.57|415.9|413.5|0
1643714580000|2022-02-01 11:23:00|415.9|413.5|415.9|413.5|415.9|413.5|415.81|413.41|0
1643714590000|2022-02-01 11:23:10|415.97|413.57|415.81|413.41|415.97|413.57|415.81|413.41|0
1643714600000|2022-02-01 11:23:20|416.13|413.73|415.97|413.57|416.13|413.73|415.97|413.57|0
1643714610000|2022-02-01 11:23:30|416.29|413.89|416.29|413.89|416.53|414.13|416.29|413.89|0
1643714620000|2022-02-01 11:23:40|416.21|413.81|416.29|413.89|416.29|413.89|416.05|413.65|0
1643714640000|2022-02-01 11:24:00|416.6|414.2|416.84|414.44|416.84|414.44|416.6|414.2|0
1643714650000|2022-02-01 11:24:10|416.76|414.36|415.81|413.41|416.76|414.36|415.81|413.41|0
1643714660000|2022-02-01 11:24:20|415.58|413.18|416.13|413.73|416.13|413.73|415.58|413.18|0
1643714670000|2022-02-01 11:24:30|415.97|413.57|415.97|413.57|415.97|413.57|415.97|413.57|0
1643714690000|2022-02-01 11:24:50|415.81|413.41|415.81|413.41|415.81|413.41|415.58|413.18|0
1643714700000|2022-02-01 11:25:00|415.97|413.57|415.97|413.57|415.97|413.57|415.81|413.41|0
1643714710000|2022-02-01 11:25:10|415.81|413.41|416.29|413.89|416.29|413.89|415.81|413.41|0
1643714720000|2022-02-01 11:25:20|415.97|413.57|416.13|413.73|416.13|413.73|415.97|413.57|0
1643714730000|2022-02-01 11:25:30|416.21|413.81|417.07|414.67|417.07|414.67|416.21|413.81|0
1643714740000|2022-02-01 11:25:40|416.92|414.52|416.68|414.28|416.92|414.52|416.68|414.28|0
1643714750000|2022-02-01 11:25:50|416.44|414.04|416.44|414.04|416.76|414.36|416.44|414.04|0
1643714760000|2022-02-01 11:26:00|416.6|414.2|416.6|414.2|416.6|414.2|416.53|414.13|0
1643714780000|2022-02-01 11:26:20|416.53|414.13|416.6|414.2|416.6|414.2|416.53|414.13|0
1643714790000|2022-02-01 11:26:30|416.68|414.28|416.92|414.52|416.92|414.52|416.53|414.13|0
1643714800000|2022-02-01 11:26:40|417.07|414.67|417.16|414.76|417.16|414.76|416.76|414.36|0
1643714810000|2022-02-01 11:26:50|417.07|414.67|416.53|414.13|417.07|414.67|416.53|414.13|0
1643714820000|2022-02-01 11:27:00|416.6|414.2|417.07|414.67|417.07|414.67|416.6|414.2|0
1643714830000|2022-02-01 11:27:10|416.76|414.36|417.79|415.39|417.79|415.39|416.76|414.36|0
1643714840000|2022-02-01 11:27:20|417.86|415.46|418.5|416.1|418.5|416.1|417.86|415.46|0
1643714850000|2022-02-01 11:27:30|418.34|415.94|417.79|415.39|418.34|415.94|417.79|415.39|0
1643714860000|2022-02-01 11:27:40|417.86|415.46|417.55|415.15|417.86|415.46|417.55|415.15|0
1643714870000|2022-02-01 11:27:50|417.71|415.31|417.79|415.39|418.02|415.62|417.71|415.31|0
1643714880000|2022-02-01 11:28:00|417.55|415.15|417.39|414.99|417.55|415.15|417.39|414.99|0
1643714890000|2022-02-01 11:28:10|417.23|414.83|417.39|414.99|417.39|414.99|417.23|414.83|0
1643714900000|2022-02-01 11:28:20|417.31|414.91|417.31|414.91|417.31|414.91|417.31|414.91|0
1643714910000|2022-02-01 11:28:30|417.55|415.15|417.31|414.91|417.55|415.15|417.31|414.91|0
1643714920000|2022-02-01 11:28:40|417.07|414.67|417.23|414.83|417.39|414.99|417.07|414.67|0
1643714930000|2022-02-01 11:28:50|417.39|414.99|417.71|415.31|417.71|415.31|417.39|414.99|0
1643714940000|2022-02-01 11:29:00|417.55|415.15|416.76|414.36|417.55|415.15|416.68|414.28|0
1643714950000|2022-02-01 11:29:10|416.84|414.44|416.76|414.36|416.84|414.44|416.6|414.2|0
1643714960000|2022-02-01 11:29:20|416.6|414.2|416.68|414.28|416.68|414.28|416.6|414.2|0
1643714970000|2022-02-01 11:29:30|416.92|414.52|416.76|414.36|416.92|414.52|416.76|414.36|0
1643714980000|2022-02-01 11:29:40|416.6|414.2|416.92|414.52|416.92|414.52|416.44|414.04|0
1643714990000|2022-02-01 11:29:50|417.07|414.67|417.07|414.67|417.07|414.67|417.07|414.67|0
1643715000000|2022-02-01 11:30:00|417.16|414.76|416.76|414.36|417.16|414.76|416.76|414.36|0
1643715010000|2022-02-01 11:30:10|416.6|414.2|416.28|413.88|416.6|414.2|416.28|413.88|0
1643715020000|2022-02-01 11:30:20|416.44|414.04|416.44|414.04|416.44|414.04|416.21|413.81|0
1643715030000|2022-02-01 11:30:30|416.76|414.36|416.76|414.36|416.84|414.44|416.76|414.36|0
1643715040000|2022-02-01 11:30:40|416.6|414.2|416.92|414.52|416.92|414.52|416.6|414.2|0
1643715050000|2022-02-01 11:30:50|417.07|414.67|417.23|414.83|417.39|414.99|417.07|414.67|0
1643715060000|2022-02-01 11:31:00|417.16|414.76|416.76|414.36|417.16|414.76|416.76|414.36|0
1643715070000|2022-02-01 11:31:10|416.6|414.2|416.91|414.51|416.91|414.51|416.6|414.2|0
1643715080000|2022-02-01 11:31:20|416.76|414.36|416.6|414.2|416.91|414.51|416.6|414.2|0
1643715090000|2022-02-01 11:31:30|416.76|414.36|416.44|414.04|416.76|414.36|416.44|414.04|0
1643715100000|2022-02-01 11:31:40|416.28|413.88|416.28|413.88|416.28|413.88|416.28|413.88|0
1643715110000|2022-02-01 11:31:50|416.44|414.04|416.13|413.73|416.44|414.04|416.13|413.73|0
1643715120000|2022-02-01 11:32:00|416.44|414.04|416.37|413.97|416.44|414.04|416.37|413.97|0
1643715130000|2022-02-01 11:32:10|416.44|414.04|416.37|413.97|416.44|414.04|416.37|413.97|0
1643715140000|2022-02-01 11:32:20|416.44|414.04|416.13|413.73|416.44|414.04|416.13|413.73|0
1643715150000|2022-02-01 11:32:30|415.97|413.57|415.97|413.57|416.13|413.73|415.97|413.57|0
1643715160000|2022-02-01 11:32:40|416.05|413.65|415.73|413.33|416.05|413.65|415.65|413.25|0
1643715170000|2022-02-01 11:32:50|415.58|413.18|415.81|413.41|415.81|413.41|415.58|413.18|0
1643715180000|2022-02-01 11:33:00|415.73|413.33|415.73|413.33|415.73|413.33|415.73|413.33|0
1643715190000|2022-02-01 11:33:10|415.65|413.25|415.89|413.49|415.89|413.49|415.65|413.25|0
1643715200000|2022-02-01 11:33:20|416.44|414.04|416.37|413.97|416.44|414.04|416.37|413.97|0
1643715210000|2022-02-01 11:33:30|416.44|414.04|416.44|414.04|416.44|414.04|416.44|414.04|0
1643715220000|2022-02-01 11:33:40|416.13|413.73|415.81|413.41|416.13|413.73|415.81|413.41|0
1643715230000|2022-02-01 11:33:50|415.89|413.49|415.81|413.41|415.89|413.49|415.81|413.41|0
1643715240000|2022-02-01 11:34:00|415.58|413.18|415.81|413.41|415.81|413.41|415.58|413.18|0
1643715250000|2022-02-01 11:34:10|415.49|413.09|415.49|413.09|415.49|413.09|415.49|413.09|0
1643715260000|2022-02-01 11:34:20|415.34|412.94|415.49|413.09|415.49|413.09|415.34|412.94|0
1643715270000|2022-02-01 11:34:30|415.58|413.18|415.34|412.94|415.58|413.18|415.34|412.94|0
1643715280000|2022-02-01 11:34:40|415.18|412.78|415.18|412.78|415.18|412.78|415.18|412.78|0
1643715290000|2022-02-01 11:34:50|415.34|412.94|415.34|412.94|415.34|412.94|415.34|412.94|0
1643715300000|2022-02-01 11:35:00|415.18|412.78|415.18|412.78|415.26|412.86|415.18|412.78|0
1643715310000|2022-02-01 11:35:10|415.26|412.86|415.26|412.86|415.26|412.86|415.18|412.78|0
1643715320000|2022-02-01 11:35:20|415.34|412.94|415.26|412.86|415.34|412.94|415.26|412.86|0
1643715330000|2022-02-01 11:35:30|415.18|412.78|415.42|413.02|415.49|413.09|415.18|412.78|0
1643715340000|2022-02-01 11:35:40|415.34|412.94|415.18|412.78|415.34|412.94|415.18|412.78|0
1643715350000|2022-02-01 11:35:50|415.26|412.86|415.34|412.94|415.34|412.94|415.26|412.86|0
1643715360000|2022-02-01 11:36:00|415.26|412.86|415.18|412.78|415.26|412.86|415.18|412.78|0
1643715370000|2022-02-01 11:36:10|415.26|412.86|415.1|412.7|415.26|412.86|415.02|412.62|0
1643715380000|2022-02-01 11:36:20|415.18|412.78|415.18|412.78|415.18|412.78|415.18|412.78|0
1643715390000|2022-02-01 11:36:30|415.26|412.86|415.65|413.25|415.65|413.25|415.26|412.86|0
1643715400000|2022-02-01 11:36:40|415.49|413.09|415.49|413.09|415.49|413.09|415.49|413.09|0
1643715410000|2022-02-01 11:36:50|415.89|413.49|415.65|413.25|415.89|413.49|415.65|413.25|0
1643715440000|2022-02-01 11:37:20|415.26|412.86|415.42|413.02|415.42|413.02|415.26|412.86|0
1643715450000|2022-02-01 11:37:30|415.49|413.09|415.26|412.86|415.49|413.09|415.26|412.86|0
1643715460000|2022-02-01 11:37:40|414.86|412.46|415.02|412.62|415.02|412.62|414.86|412.46|0
1643715470000|2022-02-01 11:37:50|414.86|412.46|414.86|412.46|414.86|412.46|414.86|412.46|0
1643715490000|2022-02-01 11:38:10|414.79|412.39|414.63|412.23|414.79|412.39|414.63|412.23|0
1643715500000|2022-02-01 11:38:20|414.86|412.46|414.86|412.46|415.02|412.62|414.86|412.46|0
1643715510000|2022-02-01 11:38:30|415.02|412.62|414.95|412.55|415.02|412.62|414.95|412.55|0
1643715520000|2022-02-01 11:38:40|414.86|412.46|414.86|412.46|414.86|412.46|414.86|412.46|0
1643715530000|2022-02-01 11:38:50|415.18|412.78|415.81|413.41|415.81|413.41|415.18|412.78|0
1643715540000|2022-02-01 11:39:00|415.65|413.25|415.34|412.94|415.65|413.25|415.34|412.94|0
1643715560000|2022-02-01 11:39:20|415.65|413.25|415.65|413.25|415.81|413.41|415.65|413.25|0
1643715570000|2022-02-01 11:39:30|415.97|413.57|416.12|413.72|416.12|413.72|415.97|413.57|0
1643715580000|2022-02-01 11:39:40|416.21|413.81|416.12|413.72|416.28|413.88|416.12|413.72|0
1643715590000|2022-02-01 11:39:50|416.84|414.44|416.84|414.44|416.84|414.44|416.84|414.44|0
1643715600000|2022-02-01 11:40:00|416.75|414.35|416.05|413.65|416.75|414.35|416.05|413.65|0
1643715610000|2022-02-01 11:40:10|416.12|413.72|415.49|413.09|416.12|413.72|415.49|413.09|0
1643715620000|2022-02-01 11:40:20|415.26|412.86|415.34|412.94|415.34|412.94|415.26|412.86|0
1643715630000|2022-02-01 11:40:30|415.97|413.57|415.89|413.49|415.97|413.57|415.57|413.17|0
1643715640000|2022-02-01 11:40:40|415.97|413.57|416.44|414.04|416.44|414.04|415.97|413.57|0
1643715650000|2022-02-01 11:40:50|416.6|414.2|417.23|414.83|417.23|414.83|416.6|414.2|0
1643715660000|2022-02-01 11:41:00|417.78|415.38|417.63|415.23|417.78|415.38|417.63|415.23|0
1643715670000|2022-02-01 11:41:10|417.7|415.3|417.31|414.91|417.7|415.3|417.31|414.91|0
1643715680000|2022-02-01 11:41:20|417.23|414.83|417.23|414.83|417.23|414.83|416.91|414.51|0
1643715690000|2022-02-01 11:41:30|417.15|414.75|416.75|414.35|417.15|414.75|416.75|414.35|0
1643715700000|2022-02-01 11:41:40|416.6|414.2|416.91|414.51|416.91|414.51|416.6|414.2|0
1643715710000|2022-02-01 11:41:50|417.23|414.83|417.07|414.67|417.23|414.83|416.99|414.59|0
1643715730000|2022-02-01 11:42:10|416.91|414.51|417.54|415.14|417.7|415.3|416.91|414.51|0
1643715740000|2022-02-01 11:42:20|417.23|414.83|417.38|414.98|417.38|414.98|417.23|414.83|0
1643715750000|2022-02-01 11:42:30|417.47|415.07|417.23|414.83|417.47|415.07|417.07|414.67|0
1643715760000|2022-02-01 11:42:40|417.07|414.67|417.38|414.98|417.38|414.98|417.07|414.67|0
1643715770000|2022-02-01 11:42:50|417.23|414.83|417.23|414.83|417.23|414.83|417.07|414.67|0
1643715780000|2022-02-01 11:43:00|417.38|414.98|417.54|415.14|417.54|415.14|417.38|414.98|0
1643715790000|2022-02-01 11:43:10|417.38|414.98|417.7|415.3|417.7|415.3|417.38|414.98|0
1643715800000|2022-02-01 11:43:20|417.54|415.14|417.62|415.22|417.7|415.3|417.54|415.14|0
1643715810000|2022-02-01 11:43:30|417.78|415.38|417.7|415.3|417.86|415.46|417.7|415.3|0
1643715820000|2022-02-01 11:43:40|417.54|415.14|417.54|415.14|417.54|415.14|417.54|415.14|0
1643715830000|2022-02-01 11:43:50|417.7|415.3|417.23|414.83|417.7|415.3|417.23|414.83|0
1643715840000|2022-02-01 11:44:00|417.38|414.98|417.38|414.98|417.38|414.98|417.23|414.83|0
1643715850000|2022-02-01 11:44:10|417.54|415.14|418.02|415.62|418.02|415.62|417.38|414.98|0
1643715860000|2022-02-01 11:44:20|417.86|415.46|418.17|415.77|418.17|415.77|417.86|415.46|0
1643715870000|2022-02-01 11:44:30|418.41|416.01|418.17|415.77|418.41|416.01|418.17|415.77|0
1643715880000|2022-02-01 11:44:40|418.02|415.62|418.33|415.93|418.33|415.93|418.02|415.62|0
1643715890000|2022-02-01 11:44:50|418.17|415.77|418.17|415.77|418.17|415.77|418.1|415.7|0
1643715900000|2022-02-01 11:45:00|418.33|415.93|418.33|415.93|418.33|415.93|418.02|415.62|0
1643715910000|2022-02-01 11:45:10|418.1|415.7|417.7|415.3|418.17|415.77|417.7|415.3|0
1643715920000|2022-02-01 11:45:20|417.54|415.14|417.23|414.83|417.54|415.14|417.23|414.83|0
1643715930000|2022-02-01 11:45:30|417.15|414.75|417.54|415.14|417.7|415.3|417.15|414.75|0
1643715940000|2022-02-01 11:45:40|417.62|415.22|417.54|415.14|417.62|415.22|417.54|415.14|0
1643715950000|2022-02-01 11:45:50|417.38|414.98|417.47|415.07|417.54|415.14|417.38|414.98|0
1643715960000|2022-02-01 11:46:00|417.54|415.14|417.7|415.3|417.7|415.3|417.54|415.14|0
1643715970000|2022-02-01 11:46:10|417.86|415.46|417.62|415.22|417.86|415.46|417.62|415.22|0
1643715980000|2022-02-01 11:46:20|417.54|415.14|417.38|414.98|417.54|415.14|417.38|414.98|0
1643715990000|2022-02-01 11:46:30|417.54|415.14|417.47|415.07|417.54|415.14|417.38|414.98|0
1643716000000|2022-02-01 11:46:40|417.31|414.91|417.38|414.98|417.38|414.98|417.31|414.91|0
1643716010000|2022-02-01 11:46:50|417.54|415.14|417.7|415.3|417.7|415.3|417.54|415.14|0
1643716020000|2022-02-01 11:47:00|417.62|415.22|417.86|415.46|417.86|415.46|417.62|415.22|0
1643716030000|2022-02-01 11:47:10|418.01|415.61|418.81|416.41|418.81|416.41|418.01|415.61|0
1643716040000|2022-02-01 11:47:20|418.65|416.25|418.81|416.41|418.81|416.41|418.65|416.25|0
1643716050000|2022-02-01 11:47:30|418.65|416.25|418.33|415.93|418.65|416.25|418.33|415.93|0
1643716060000|2022-02-01 11:47:40|417.54|415.14|417.54|415.14|417.7|415.3|417.54|415.14|0
1643716070000|2022-02-01 11:47:50|417.38|414.98|417.38|414.98|417.38|414.98|417.38|414.98|0
1643716080000|2022-02-01 11:48:00|417.22|414.82|417.46|415.06|417.46|415.06|417.22|414.82|0
1643716090000|2022-02-01 11:48:10|417.38|414.98|417.22|414.82|417.38|414.98|417.22|414.82|0
1643716100000|2022-02-01 11:48:20|417.31|414.91|417.22|414.82|417.31|414.91|417.22|414.82|0
1643716110000|2022-02-01 11:48:30|417.07|414.67|417.07|414.67|417.31|414.91|417.07|414.67|0
1643716120000|2022-02-01 11:48:40|417.22|414.82|417.07|414.67|417.31|414.91|417.07|414.67|0
1643716130000|2022-02-01 11:48:50|416.91|414.51|416.67|414.27|416.91|414.51|416.67|414.27|0
1643716140000|2022-02-01 11:49:00|416.75|414.35|416.91|414.51|416.91|414.51|416.75|414.35|0
1643716150000|2022-02-01 11:49:10|417.22|414.82|416.91|414.51|417.22|414.82|416.75|414.35|0
1643716160000|2022-02-01 11:49:20|416.75|414.35|416.59|414.19|416.91|414.51|416.59|414.19|0
1643716170000|2022-02-01 11:49:30|416.91|414.51|416.91|414.51|416.91|414.51|416.91|414.51|0
1643716200000|2022-02-01 11:50:00|416.75|414.35|416.75|414.35|416.75|414.35|416.75|414.35|0
1643716210000|2022-02-01 11:50:10|416.91|414.51|416.75|414.35|416.91|414.51|416.75|414.35|0
1643716220000|2022-02-01 11:50:20|416.28|413.88|416.12|413.72|416.28|413.88|416.12|413.72|0
1643716230000|2022-02-01 11:50:30|415.89|413.49|416.28|413.88|416.28|413.88|415.89|413.49|0
1643716240000|2022-02-01 11:50:40|416.43|414.03|416.43|414.03|416.43|414.03|416.43|414.03|0
1643716250000|2022-02-01 11:50:50|416.28|413.88|416.28|413.88|416.28|413.88|416.28|413.88|0
1643716260000|2022-02-01 11:51:00|416.43|414.03|416.75|414.35|416.75|414.35|416.28|413.88|0
1643716270000|2022-02-01 11:51:10|416.43|414.03|416.52|414.12|416.59|414.19|416.43|414.03|0
1643716280000|2022-02-01 11:51:20|416.43|414.03|416.28|413.88|416.59|414.19|416.28|413.88|0
1643716290000|2022-02-01 11:51:30|416.43|414.03|416.28|413.88|416.43|414.03|416.28|413.88|0
1643716300000|2022-02-01 11:51:40|416.43|414.03|416.43|414.03|416.43|414.03|416.43|414.03|0
1643716310000|2022-02-01 11:51:50|416.59|414.19|416.43|414.03|416.59|414.19|416.43|414.03|0
1643716320000|2022-02-01 11:52:00|416.28|413.88|416.59|414.19|416.59|414.19|416.28|413.88|0
1643716330000|2022-02-01 11:52:10|416.75|414.35|416.59|414.19|416.75|414.35|416.59|414.19|0
1643716340000|2022-02-01 11:52:20|416.28|413.88|416.43|414.03|416.43|414.03|416.28|413.88|0
1643716350000|2022-02-01 11:52:30|416.59|414.19|416.43|414.03|416.59|414.19|416.43|414.03|0
1643716360000|2022-02-01 11:52:40|416.59|414.19|416.59|414.19|416.59|414.19|416.59|414.19|0
1643716370000|2022-02-01 11:52:50|416.43|414.03|416.43|414.03|416.43|414.03|416.43|414.03|0
1643716380000|2022-02-01 11:53:00|416.52|414.12|416.43|414.03|416.52|414.12|416.43|414.03|0
1643716390000|2022-02-01 11:53:10|416.52|414.12|416.12|413.72|416.52|414.12|416.12|413.72|0
1643716400000|2022-02-01 11:53:20|416.28|413.88|416.43|414.03|416.43|414.03|416.12|413.72|0
1643716410000|2022-02-01 11:53:30|416.75|414.35|416.59|414.19|416.75|414.35|416.59|414.19|0
1643716420000|2022-02-01 11:53:40|416.28|413.88|416.43|414.03|416.43|414.03|416.28|413.88|0
1643716430000|2022-02-01 11:53:50|416.59|414.19|416.59|414.19|416.59|414.19|416.59|414.19|0
1643716440000|2022-02-01 11:54:00|416.43|414.03|416.91|414.51|416.91|414.51|416.43|414.03|0
1643716460000|2022-02-01 11:54:20|416.75|414.35|416.75|414.35|416.75|414.35|416.75|414.35|0
1643716470000|2022-02-01 11:54:30|416.91|414.51|416.75|414.35|416.91|414.51|416.75|414.35|0
1643716480000|2022-02-01 11:54:40|416.91|414.51|417.38|414.98|417.38|414.98|416.91|414.51|0
1643716490000|2022-02-01 11:54:50|417.54|415.14|417.38|414.98|417.54|415.14|417.38|414.98|0
1643716500000|2022-02-01 11:55:00|417.22|414.82|417.06|414.66|417.22|414.82|416.91|414.51|0
1643716510000|2022-02-01 11:55:10|416.91|414.51|417.22|414.82|417.22|414.82|416.91|414.51|0
1643716520000|2022-02-01 11:55:20|417.38|414.98|417.7|415.3|417.7|415.3|417.38|414.98|0
1643716530000|2022-02-01 11:55:30|418.01|415.61|417.54|415.14|418.01|415.61|417.54|415.14|0
1643716540000|2022-02-01 11:55:40|417.7|415.3|417.7|415.3|417.7|415.3|417.7|415.3|0
1643716550000|2022-02-01 11:55:50|417.3|414.9|417.38|414.98|417.46|415.06|417.22|414.82|0
1643716560000|2022-02-01 11:56:00|417.46|415.06|417.06|414.66|417.46|415.06|417.06|414.66|0
1643716570000|2022-02-01 11:56:10|416.99|414.59|417.15|414.75|417.15|414.75|416.99|414.59|0
1643716580000|2022-02-01 11:56:20|417.22|414.82|417.06|414.66|417.3|414.9|417.06|414.66|0
1643716590000|2022-02-01 11:56:30|417.22|414.82|417.46|415.06|417.46|415.06|417.22|414.82|0
1643716600000|2022-02-01 11:56:40|417.85|415.45|418.01|415.61|418.01|415.61|417.78|415.38|0
1643716610000|2022-02-01 11:56:50|417.85|415.45|418.01|415.61|418.01|415.61|417.78|415.38|0
1643716620000|2022-02-01 11:57:00|417.85|415.45|418.17|415.77|418.25|415.85|417.85|415.45|0
1643716630000|2022-02-01 11:57:10|418.01|415.61|418.09|415.69|418.17|415.77|418.01|415.61|0
1643716640000|2022-02-01 11:57:20|418.01|415.61|418.01|415.61|418.17|415.77|418.01|415.61|0
1643716650000|2022-02-01 11:57:30|417.94|415.54|418.01|415.61|418.01|415.61|417.94|415.54|0
1643716660000|2022-02-01 11:57:40|418.17|415.77|418.17|415.77|418.17|415.77|418.01|415.61|0
1643716670000|2022-02-01 11:57:50|418.09|415.69|418.01|415.61|418.17|415.77|418.01|415.61|0
1643716680000|2022-02-01 11:58:00|418.09|415.69|417.78|415.38|418.09|415.69|417.78|415.38|0
1643716690000|2022-02-01 11:58:10|417.69|415.29|416.91|414.51|417.69|415.29|416.91|414.51|0
1643716700000|2022-02-01 11:58:20|417.06|414.66|416.91|414.51|417.06|414.66|416.91|414.51|0
1643716710000|2022-02-01 11:58:30|417.06|414.66|417.06|414.66|417.06|414.66|417.06|414.66|0
1643716720000|2022-02-01 11:58:40|416.9|414.5|416.43|414.03|416.9|414.5|416.43|414.03|0
1643716730000|2022-02-01 11:58:50|416.59|414.19|416.67|414.27|416.67|414.27|416.59|414.19|0
1643716740000|2022-02-01 11:59:00|416.59|414.19|416.59|414.19|416.75|414.35|416.59|414.19|0
1643716760000|2022-02-01 11:59:20|416.67|414.27|416.67|414.27|416.67|414.27|416.67|414.27|0
1643716770000|2022-02-01 11:59:30|416.43|414.03|417.06|414.66|417.06|414.66|416.43|414.03|0
1643716790000|2022-02-01 11:59:50|416.9|414.5|417.85|415.45|417.85|415.45|416.75|414.35|0
1643716800000|2022-02-01 12:00:00|418.17|415.77|418.01|415.61|418.33|415.93|418.01|415.61|0
1643716810000|2022-02-01 12:00:10|417.78|415.38|417.69|415.29|417.85|415.45|417.62|415.22|0
1643716820000|2022-02-01 12:00:20|417.78|415.38|417.46|415.06|417.78|415.38|417.46|415.06|0
1643716830000|2022-02-01 12:00:30|417.62|415.22|417.54|415.14|417.69|415.29|417.54|415.14|0
1643716840000|2022-02-01 12:00:40|417.38|414.98|417.22|414.82|417.38|414.98|417.22|414.82|0
1643716850000|2022-02-01 12:00:50|417.38|414.98|417.54|415.14|417.54|415.14|417.38|414.98|0
1643716860000|2022-02-01 12:01:00|417.38|414.98|417.54|415.14|417.54|415.14|417.06|414.66|0
1643716870000|2022-02-01 12:01:10|417.69|415.29|417.38|414.98|417.69|415.29|417.38|414.98|0
1643716880000|2022-02-01 12:01:20|417.22|414.82|417.69|415.29|417.69|415.29|417.22|414.82|0
1643716890000|2022-02-01 12:01:30|417.46|415.06|417.69|415.29|417.69|415.29|417.46|415.06|0
1643716900000|2022-02-01 12:01:40|418.01|415.61|418.33|415.93|418.33|415.93|417.85|415.45|0
1643716910000|2022-02-01 12:01:50|418.25|415.85|418.09|415.69|418.25|415.85|418.09|415.69|0
1643716920000|2022-02-01 12:02:00|418.01|415.61|418.01|415.61|418.01|415.61|417.93|415.53|0
1643716930000|2022-02-01 12:02:10|418.17|415.77|418.17|415.77|418.17|415.77|418.09|415.69|0
1643716940000|2022-02-01 12:02:20|418.01|415.61|418.01|415.61|418.09|415.69|418.01|415.61|0
1643716950000|2022-02-01 12:02:30|418.17|415.77|418.01|415.61|418.17|415.77|418.01|415.61|0
1643716960000|2022-02-01 12:02:40|418.33|415.93|418.8|416.4|418.8|416.4|418.33|415.93|0
1643716980000|2022-02-01 12:03:00|418.48|416.08|418.01|415.61|418.48|416.08|418.01|415.61|0
1643716990000|2022-02-01 12:03:10|417.69|415.29|417.22|414.82|417.69|415.29|417.22|414.82|0
1643717000000|2022-02-01 12:03:20|417.38|414.98|416.99|414.59|417.38|414.98|416.9|414.5|0
1643717010000|2022-02-01 12:03:30|417.06|414.66|417.46|415.06|417.53|415.13|417.06|414.66|0
1643717020000|2022-02-01 12:03:40|417.38|414.98|417.22|414.82|417.38|414.98|417.22|414.82|0
1643717030000|2022-02-01 12:03:50|417.06|414.66|417.22|414.82|417.22|414.82|417.06|414.66|0
1643717050000|2022-02-01 12:04:10|417.53|415.13|417.69|415.29|417.69|415.29|417.38|414.98|0
1643717060000|2022-02-01 12:04:20|417.53|415.13|417.69|415.29|417.69|415.29|417.53|415.13|0
1643717070000|2022-02-01 12:04:30|418.01|415.61|417.85|415.45|418.01|415.61|417.85|415.45|0
1643717080000|2022-02-01 12:04:40|417.93|415.53|418.17|415.77|418.17|415.77|417.93|415.53|0
1643717090000|2022-02-01 12:04:50|418.09|415.69|418.17|415.77|418.17|415.77|418.09|415.69|0
1643717100000|2022-02-01 12:05:00|418.01|415.61|418.48|416.08|418.48|416.08|418.01|415.61|0
1643717110000|2022-02-01 12:05:10|418.57|416.17|418.64|416.24|418.64|416.24|418.57|416.17|0
1643717120000|2022-02-01 12:05:20|418.48|416.08|418.32|415.92|418.48|416.08|418.32|415.92|0
1643717130000|2022-02-01 12:05:30|418.17|415.77|418.17|415.77|418.17|415.77|418.17|415.77|0
1643717140000|2022-02-01 12:05:40|418.01|415.61|418.01|415.61|418.01|415.61|418.01|415.61|0
1643717150000|2022-02-01 12:05:50|417.53|415.13|417.46|415.06|417.85|415.45|417.46|415.06|0
1643717160000|2022-02-01 12:06:00|417.38|414.98|417.22|414.82|417.38|414.98|417.22|414.82|0
1643717170000|2022-02-01 12:06:10|417.06|414.66|416.67|414.27|417.06|414.66|416.67|414.27|0
1643717180000|2022-02-01 12:06:20|416.74|414.34|416.98|414.58|416.98|414.58|416.67|414.27|0
1643717190000|2022-02-01 12:06:30|417.38|414.98|417.46|415.06|417.46|415.06|417.38|414.98|0
1643717200000|2022-02-01 12:06:40|417.38|414.98|417.22|414.82|417.38|414.98|417.22|414.82|0
1643717210000|2022-02-01 12:06:50|417.46|415.06|417.38|414.98|417.46|415.06|417.38|414.98|0
1643717220000|2022-02-01 12:07:00|417.22|414.82|417.06|414.66|417.38|414.98|417.06|414.66|0
1643717230000|2022-02-01 12:07:10|417.22|414.82|416.59|414.19|417.22|414.82|416.59|414.19|0
1643717240000|2022-02-01 12:07:20|416.51|414.11|416.43|414.03|416.51|414.11|416.43|414.03|0
1643717250000|2022-02-01 12:07:30|416.67|414.27|416.67|414.27|416.67|414.27|416.59|414.19|0
1643717260000|2022-02-01 12:07:40|416.83|414.43|417.06|414.66|417.06|414.66|416.83|414.43|0
1643717270000|2022-02-01 12:07:50|416.98|414.58|417.06|414.66|417.06|414.66|416.9|414.5|0
1643717280000|2022-02-01 12:08:00|416.9|414.5|416.83|414.43|417.06|414.66|416.83|414.43|0
1643717290000|2022-02-01 12:08:10|416.74|414.34|416.98|414.58|417.06|414.66|416.74|414.34|0
1643717300000|2022-02-01 12:08:20|416.9|414.5|416.9|414.5|416.9|414.5|416.9|414.5|0
1643717310000|2022-02-01 12:08:30|417.3|414.9|417.77|415.37|417.77|415.37|417.3|414.9|0
1643717320000|2022-02-01 12:08:40|418.01|415.61|417.85|415.45|418.01|415.61|417.85|415.45|0
1643717330000|2022-02-01 12:08:50|418.01|415.61|418.17|415.77|418.17|415.77|418.01|415.61|0
1643717340000|2022-02-01 12:09:00|418.01|415.61|418.25|415.85|418.25|415.85|418.01|415.61|0
1643717350000|2022-02-01 12:09:10|418.17|415.77|418.01|415.61|418.17|415.77|418.01|415.61|0
1643717360000|2022-02-01 12:09:20|417.85|415.45|417.69|415.29|417.85|415.45|417.69|415.29|0
1643717370000|2022-02-01 12:09:30|417.46|415.06|417.37|414.97|417.46|415.06|417.37|414.97|0
1643717380000|2022-02-01 12:09:40|417.53|415.13|417.22|414.82|417.53|415.13|417.22|414.82|0
1643717400000|2022-02-01 12:10:00|417.37|414.97|416.27|413.87|417.37|414.97|416.11|413.71|0
1643717410000|2022-02-01 12:10:10|416.11|413.71|416.43|414.03|416.43|414.03|416.11|413.71|0
1643717420000|2022-02-01 12:10:20|416.35|413.95|416.11|413.71|416.35|413.95|416.11|413.71|0
1643717430000|2022-02-01 12:10:30|416.27|413.87|416.27|413.87|416.27|413.87|416.27|413.87|0
1643717440000|2022-02-01 12:10:40|416.43|414.03|416.9|414.5|416.9|414.5|416.43|414.03|0
1643717450000|2022-02-01 12:10:50|416.58|414.18|416.58|414.18|416.58|414.18|416.58|414.18|0
1643717460000|2022-02-01 12:11:00|416.51|414.11|416.27|413.87|416.51|414.11|416.27|413.87|0
1643717470000|2022-02-01 12:11:10|416.35|413.95|416.35|413.95|416.35|413.95|416.27|413.87|0
1643717480000|2022-02-01 12:11:20|416.58|414.18|416.27|413.87|416.58|414.18|416.27|413.87|0
1643717490000|2022-02-01 12:11:30|416.43|414.03|416.74|414.34|416.74|414.34|416.43|414.03|0
1643717500000|2022-02-01 12:11:40|416.58|414.18|416.58|414.18|416.58|414.18|416.58|414.18|0
1643717510000|2022-02-01 12:11:50|416.43|414.03|416.58|414.18|416.58|414.18|416.43|414.03|0
1643717520000|2022-02-01 12:12:00|416.51|414.11|416.11|413.71|416.58|414.18|416.11|413.71|0
1643717530000|2022-02-01 12:12:10|416.04|413.64|416.11|413.71|416.11|413.71|415.95|413.55|0
1643717540000|2022-02-01 12:12:20|416.04|413.64|415.8|413.4|416.04|413.64|415.8|413.4|0
1643717550000|2022-02-01 12:12:30|415.95|413.55|416.11|413.71|416.27|413.87|415.95|413.55|0
1643717560000|2022-02-01 12:12:40|415.95|413.55|415.88|413.48|415.95|413.55|415.88|413.48|0
1643717570000|2022-02-01 12:12:50|415.8|413.4|415.95|413.55|415.95|413.55|415.8|413.4|0
1643717580000|2022-02-01 12:13:00|415.8|413.4|415.8|413.4|415.8|413.4|415.8|413.4|0
1643717590000|2022-02-01 12:13:10|416.11|413.71|416.67|414.27|416.82|414.42|416.11|413.71|0
1643717600000|2022-02-01 12:13:20|416.58|414.18|416.43|414.03|416.74|414.34|416.43|414.03|0
1643717610000|2022-02-01 12:13:30|416.74|414.34|416.74|414.34|416.74|414.34|416.74|414.34|0
1643717620000|2022-02-01 12:13:40|416.82|414.42|416.9|414.5|416.9|414.5|416.82|414.42|0
1643717630000|2022-02-01 12:13:50|416.82|414.42|416.74|414.34|416.82|414.42|416.74|414.34|0
1643717640000|2022-02-01 12:14:00|416.9|414.5|417.37|414.97|417.37|414.97|416.9|414.5|0
1643717650000|2022-02-01 12:14:10|417.22|414.82|417.37|414.97|417.37|414.97|417.22|414.82|0
1643717660000|2022-02-01 12:14:20|417.85|415.45|417.53|415.13|417.85|415.45|417.53|415.13|0
1643717670000|2022-02-01 12:14:30|417.69|415.29|417.53|415.13|417.69|415.29|417.53|415.13|0
1643717680000|2022-02-01 12:14:40|417.37|414.97|417.37|414.97|417.53|415.13|417.37|414.97|0
1643717690000|2022-02-01 12:14:50|417.45|415.05|417.53|415.13|417.53|415.13|417.45|415.05|0
1643717700000|2022-02-01 12:15:00|417.45|415.05|417.21|414.81|417.45|415.05|417.14|414.74|0
1643717710000|2022-02-01 12:15:10|417.06|414.66|416.9|414.5|417.06|414.66|416.9|414.5|0
1643717720000|2022-02-01 12:15:20|416.74|414.34|416.67|414.27|416.74|414.34|416.67|414.27|0
1643717730000|2022-02-01 12:15:30|416.58|414.18|417.21|414.81|417.21|414.81|416.58|414.18|0
1643717740000|2022-02-01 12:15:40|417.06|414.66|416.9|414.5|417.06|414.66|416.74|414.34|0
1643717750000|2022-02-01 12:15:50|416.82|414.42|416.43|414.03|416.82|414.42|416.27|413.87|0
1643717760000|2022-02-01 12:16:00|416.35|413.95|416.35|413.95|416.35|413.95|416.35|413.95|0
1643717770000|2022-02-01 12:16:10|416.43|414.03|416.58|414.18|416.58|414.18|416.43|414.03|0
1643717780000|2022-02-01 12:16:20|416.43|414.03|416.43|414.03|416.43|414.03|416.43|414.03|0
1643717790000|2022-02-01 12:16:30|416.58|414.18|416.42|414.02|416.58|414.18|416.42|414.02|0
1643717800000|2022-02-01 12:16:40|416.58|414.18|416.58|414.18|416.58|414.18|416.58|414.18|0
1643717810000|2022-02-01 12:16:50|417.06|414.66|417.21|414.81|417.21|414.81|417.06|414.66|0
1643717820000|2022-02-01 12:17:00|417.14|414.74|417.21|414.81|417.21|414.81|416.9|414.5|0
1643717830000|2022-02-01 12:17:10|417.53|415.13|417.61|415.21|417.61|415.21|417.53|415.13|0
1643717840000|2022-02-01 12:17:20|417.53|415.13|417.61|415.21|417.61|415.21|417.53|415.13|0
1643717850000|2022-02-01 12:17:30|417.85|415.45|417.85|415.45|417.85|415.45|417.85|415.45|0
1643717860000|2022-02-01 12:17:40|417.77|415.37|418|415.6|418|415.6|417.69|415.29|0
1643717870000|2022-02-01 12:17:50|418.16|415.76|418.16|415.76|418.16|415.76|418.16|415.76|0
1643717880000|2022-02-01 12:18:00|418.32|415.92|418.24|415.84|418.32|415.92|418|415.6|0
1643717890000|2022-02-01 12:18:10|418.32|415.92|418.64|416.24|418.64|416.24|418.32|415.92|0
1643717900000|2022-02-01 12:18:20|418.79|416.39|418.79|416.39|418.79|416.39|418.64|416.24|0
1643717910000|2022-02-01 12:18:30|418.64|416.24|418.48|416.08|418.64|416.24|418.48|416.08|0
1643717920000|2022-02-01 12:18:40|418.32|415.92|417.77|415.37|418.32|415.92|417.77|415.37|0
1643717930000|2022-02-01 12:18:50|417.85|415.45|417.85|415.45|418|415.6|417.85|415.45|0
1643717940000|2022-02-01 12:19:00|418|415.6|417.85|415.45|418|415.6|417.85|415.45|0
1643717950000|2022-02-01 12:19:10|417.61|415.21|417.37|414.97|417.61|415.21|417.37|414.97|0
1643717960000|2022-02-01 12:19:20|417.53|415.13|417.61|415.21|417.69|415.29|417.53|415.13|0
1643717970000|2022-02-01 12:19:30|417.69|415.29|418.16|415.76|418.16|415.76|417.69|415.29|0
1643717980000|2022-02-01 12:19:40|418|415.6|417.84|415.44|418|415.6|417.84|415.44|0
1643717990000|2022-02-01 12:19:50|417.69|415.29|417.69|415.29|417.69|415.29|417.69|415.29|0
1643718000000|2022-02-01 12:20:00|417.21|414.81|417.05|414.65|417.21|414.81|417.05|414.65|0
1643718010000|2022-02-01 12:20:10|417.21|414.81|417.21|414.81|417.21|414.81|417.21|414.81|0
1643718020000|2022-02-01 12:20:20|417.05|414.65|416.9|414.5|417.05|414.65|416.9|414.5|0
1643718030000|2022-02-01 12:20:30|417.05|414.65|416.9|414.5|417.05|414.65|416.9|414.5|0
1643718040000|2022-02-01 12:20:40|416.74|414.34|416.9|414.5|417.05|414.65|416.74|414.34|0
1643718050000|2022-02-01 12:20:50|417.05|414.65|417.14|414.74|417.14|414.74|416.98|414.58|0
1643718060000|2022-02-01 12:21:00|416.9|414.5|416.9|414.5|416.9|414.5|416.9|414.5|0
1643718070000|2022-02-01 12:21:10|416.74|414.34|416.74|414.34|416.74|414.34|416.74|414.34|0
1643718080000|2022-02-01 12:21:20|416.58|414.18|416.58|414.18|416.58|414.18|416.42|414.02|0
1643718090000|2022-02-01 12:21:30|416.9|414.5|416.58|414.18|416.98|414.58|416.58|414.18|0
1643718100000|2022-02-01 12:21:40|416.74|414.34|416.58|414.18|416.74|414.34|416.58|414.18|0
1643718120000|2022-02-01 12:22:00|416.27|413.87|416.11|413.71|416.27|413.87|415.95|413.55|0
1643718130000|2022-02-01 12:22:10|416.19|413.79|415.79|413.39|416.19|413.79|415.79|413.39|0
1643718140000|2022-02-01 12:22:20|415.63|413.23|415.79|413.39|415.79|413.39|415.63|413.23|0
1643718150000|2022-02-01 12:22:30|415.95|413.55|415.95|413.55|415.95|413.55|415.79|413.39|0
1643718160000|2022-02-01 12:22:40|415.79|413.39|415.79|413.39|415.79|413.39|415.79|413.39|0
1643718170000|2022-02-01 12:22:50|415.95|413.55|415.95|413.55|415.95|413.55|415.95|413.55|0
1643718180000|2022-02-01 12:23:00|415.79|413.39|415.79|413.39|415.95|413.55|415.79|413.39|0
1643718200000|2022-02-01 12:23:20|415.63|413.23|415.48|413.08|415.63|413.23|415.48|413.08|0
1643718210000|2022-02-01 12:23:30|415.72|413.32|415.48|413.08|415.72|413.32|415.48|413.08|0
1643718220000|2022-02-01 12:23:40|415.4|413|415.56|413.16|415.56|413.16|415.4|413|0
1643718230000|2022-02-01 12:23:50|415.63|413.23|415.63|413.23|415.63|413.23|415.63|413.23|0
1643718250000|2022-02-01 12:24:10|415.56|413.16|415.48|413.08|415.56|413.16|415.48|413.08|0
1643718260000|2022-02-01 12:24:20|415.63|413.23|416.11|413.71|416.11|413.71|415.63|413.23|0
1643718270000|2022-02-01 12:24:30|415.95|413.55|415.95|413.55|415.95|413.55|415.95|413.55|0
1643718280000|2022-02-01 12:24:40|416.11|413.71|416.11|413.71|416.26|413.86|416.11|413.71|0
1643718290000|2022-02-01 12:24:50|415.95|413.55|416.11|413.71|416.11|413.71|415.95|413.55|0
1643718300000|2022-02-01 12:25:00|416.35|413.95|416.42|414.02|416.42|414.02|416.35|413.95|0
1643718310000|2022-02-01 12:25:10|416.26|413.86|416.11|413.71|416.35|413.95|416.11|413.71|0
1643718320000|2022-02-01 12:25:20|415.95|413.55|415.95|413.55|415.95|413.55|415.95|413.55|0
1643718330000|2022-02-01 12:25:30|416.42|414.02|416.42|414.02|416.5|414.1|416.42|414.02|0
1643718340000|2022-02-01 12:25:40|416.5|414.1|416.42|414.02|416.58|414.18|416.42|414.02|0
1643718350000|2022-02-01 12:25:50|416.26|413.86|416.26|413.86|416.26|413.86|416.26|413.86|0
1643718360000|2022-02-01 12:26:00|416.42|414.02|416.42|414.02|416.42|414.02|416.42|414.02|0
1643718370000|2022-02-01 12:26:10|416.26|413.86|416.26|413.86|416.42|414.02|416.26|413.86|0
1643718380000|2022-02-01 12:26:20|416.03|413.63|416.03|413.63|416.11|413.71|415.95|413.55|0
1643718390000|2022-02-01 12:26:30|416.11|413.71|415.95|413.55|416.19|413.79|415.95|413.55|0
1643718400000|2022-02-01 12:26:40|415.79|413.39|415.95|413.55|415.95|413.55|415.79|413.39|0
1643718410000|2022-02-01 12:26:50|416.11|413.71|416.11|413.71|416.11|413.71|416.11|413.71|0
1643718420000|2022-02-01 12:27:00|415.95|413.55|415.79|413.39|415.95|413.55|415.79|413.39|0
1643718430000|2022-02-01 12:27:10|416.03|413.63|415.95|413.55|416.03|413.63|415.95|413.55|0
1643718440000|2022-02-01 12:27:20|416.11|413.71|416.11|413.71|416.11|413.71|416.11|413.71|0
1643718450000|2022-02-01 12:27:30|416.42|414.02|416.42|414.02|416.42|414.02|416.42|414.02|0
1643718460000|2022-02-01 12:27:40|416.58|414.18|416.42|414.02|416.58|414.18|416.42|414.02|0
1643718470000|2022-02-01 12:27:50|416.58|414.18|416.58|414.18|416.74|414.34|416.58|414.18|0
1643718480000|2022-02-01 12:28:00|416.35|413.95|416.26|413.86|416.42|414.02|416.26|413.86|0
1643718490000|2022-02-01 12:28:10|416.42|414.02|416.42|414.02|416.42|414.02|416.42|414.02|0
1643718500000|2022-02-01 12:28:20|416.26|413.86|416.26|413.86|416.26|413.86|416.26|413.86|0
1643718510000|2022-02-01 12:28:30|416.42|414.02|416.11|413.71|416.42|414.02|416.11|413.71|0
1643718520000|2022-02-01 12:28:40|416.26|413.86|415.95|413.55|416.26|413.86|415.95|413.55|0
1643718530000|2022-02-01 12:28:50|416.11|413.71|415.63|413.23|416.11|413.71|415.63|413.23|0
1643718540000|2022-02-01 12:29:00|415.71|413.31|415.63|413.23|415.79|413.39|415.63|413.23|0
1643718550000|2022-02-01 12:29:10|415.56|413.16|415|412.6|415.56|413.16|415|412.6|0
1643718560000|2022-02-01 12:29:20|414.84|412.44|414.93|412.53|415|412.6|414.84|412.44|0
1643718570000|2022-02-01 12:29:30|415|412.6|414.53|412.13|415|412.6|414.53|412.13|0
1643718580000|2022-02-01 12:29:40|414.37|411.97|414.53|412.13|414.53|412.13|414.37|411.97|0
1643718590000|2022-02-01 12:29:50|414.37|411.97|414.37|411.97|414.37|411.97|414.37|411.97|0
1643718600000|2022-02-01 12:30:00|414.22|411.82|414.37|411.97|414.37|411.97|414.22|411.82|0
1643718610000|2022-02-01 12:30:10|414.53|412.13|414.53|412.13|414.53|412.13|414.37|411.97|0
1643718620000|2022-02-01 12:30:20|414.69|412.29|414.53|412.13|414.69|412.29|414.53|412.13|0
1643718630000|2022-02-01 12:30:30|414.37|411.97|413.9|411.5|414.37|411.97|413.9|411.5|0
1643718640000|2022-02-01 12:30:40|414.06|411.66|413.74|411.34|414.06|411.66|413.74|411.34|0
1643718650000|2022-02-01 12:30:50|413.9|411.5|413.74|411.34|413.9|411.5|413.74|411.34|0
1643718660000|2022-02-01 12:31:00|413.59|411.19|413.27|410.87|413.59|411.19|413.27|410.87|0
1643718670000|2022-02-01 12:31:10|413.43|411.03|412.96|410.56|413.43|411.03|412.96|410.56|0
1643718680000|2022-02-01 12:31:20|413.04|410.64|413.43|411.03|413.43|411.03|413.04|410.64|0
1643718690000|2022-02-01 12:31:30|413.67|411.27|413.74|411.34|413.74|411.34|413.67|411.27|0
1643718700000|2022-02-01 12:31:40|413.9|411.5|413.59|411.19|413.9|411.5|413.59|411.19|0
1643718710000|2022-02-01 12:31:50|413.51|411.11|413.59|411.19|413.59|411.19|413.51|411.11|0
1643718720000|2022-02-01 12:32:00|413.74|411.34|413.74|411.34|413.74|411.34|413.74|411.34|0
1643718730000|2022-02-01 12:32:10|413.67|411.27|414.37|411.97|414.37|411.97|413.67|411.27|0
1643718740000|2022-02-01 12:32:20|414.53|412.13|414.37|411.97|414.53|412.13|414.37|411.97|0
1643718750000|2022-02-01 12:32:30|414.06|411.66|414.14|411.74|414.14|411.74|414.06|411.66|0
1643718760000|2022-02-01 12:32:40|414.21|411.81|414.37|411.97|414.37|411.97|414.21|411.81|0
1643718770000|2022-02-01 12:32:50|414.69|412.29|414.84|412.44|414.84|412.44|414.69|412.29|0
1643718780000|2022-02-01 12:33:00|414.77|412.37|414.69|412.29|414.77|412.37|414.69|412.29|0
1643718790000|2022-02-01 12:33:10|414.53|412.13|414.69|412.29|414.69|412.29|414.53|412.13|0
1643718800000|2022-02-01 12:33:20|414.53|412.13|414.53|412.13|414.61|412.21|414.53|412.13|0
1643718810000|2022-02-01 12:33:30|414.37|411.97|414.21|411.81|414.53|412.13|414.21|411.81|0
1643718820000|2022-02-01 12:33:40|414.06|411.66|414.06|411.66|414.21|411.81|414.06|411.66|0
1643718830000|2022-02-01 12:33:50|413.74|411.34|413.43|411.03|413.74|411.34|413.43|411.03|0
1643718840000|2022-02-01 12:34:00|413.27|410.87|412.8|410.4|413.27|410.87|412.8|410.4|0
1643718850000|2022-02-01 12:34:10|412.64|410.24|412.64|410.24|412.73|410.33|412.64|410.24|0
1643718860000|2022-02-01 12:34:20|412.57|410.17|412.64|410.24|412.64|410.24|412.49|410.09|0
1643718870000|2022-02-01 12:34:30|412.8|410.4|412.8|410.4|412.8|410.4|412.8|410.4|0
1643718880000|2022-02-01 12:34:40|412.64|410.24|412.8|410.4|412.8|410.4|412.64|410.24|0
1643718890000|2022-02-01 12:34:50|412.49|410.09|412.8|410.4|412.8|410.4|412.49|410.09|0
1643718900000|2022-02-01 12:35:00|412.64|410.24|411.86|409.46|412.64|410.24|411.86|409.46|0
1643718910000|2022-02-01 12:35:10|412.17|409.77|412.49|410.09|412.49|410.09|412.17|409.77|0
1643718920000|2022-02-01 12:35:20|412.8|410.4|412.8|410.4|412.8|410.4|412.8|410.4|0
1643718930000|2022-02-01 12:35:30|412.96|410.56|412.96|410.56|413.11|410.71|412.96|410.56|0
1643718940000|2022-02-01 12:35:40|413.11|410.71|413.11|410.71|413.11|410.71|413.11|410.71|0
1643718950000|2022-02-01 12:35:50|413.27|410.87|413.27|410.87|413.27|410.87|413.27|410.87|0
1643718960000|2022-02-01 12:36:00|413.43|411.03|413.43|411.03|413.43|411.03|413.43|411.03|0
1643718970000|2022-02-01 12:36:10|413.58|411.18|413.58|411.18|413.58|411.18|413.58|411.18|0
1643718980000|2022-02-01 12:36:20|413.43|411.03|413.43|411.03|413.74|411.34|413.43|411.03|0
1643718990000|2022-02-01 12:36:30|413.35|410.95|413.27|410.87|413.35|410.95|413.27|410.87|0
1643719000000|2022-02-01 12:36:40|413.43|411.03|412.96|410.56|413.43|411.03|412.96|410.56|0
1643719010000|2022-02-01 12:36:50|413.04|410.64|412.96|410.56|413.11|410.71|412.96|410.56|0
1643719020000|2022-02-01 12:37:00|413.11|410.71|412.96|410.56|413.11|410.71|412.96|410.56|0
1643719030000|2022-02-01 12:37:10|413.11|410.71|412.96|410.56|413.11|410.71|412.96|410.56|0
1643719040000|2022-02-01 12:37:20|413.11|410.71|413.04|410.64|413.11|410.71|412.96|410.56|0
1643719050000|2022-02-01 12:37:30|413.27|410.87|413.11|410.71|413.27|410.87|413.11|410.71|0
1643719060000|2022-02-01 12:37:40|412.8|410.4|412.96|410.56|412.96|410.56|412.8|410.4|0
1643719070000|2022-02-01 12:37:50|412.88|410.48|412.8|410.4|412.88|410.48|412.8|410.4|0
1643719080000|2022-02-01 12:38:00|412.64|410.24|412.33|409.93|412.64|410.24|412.33|409.93|0
1643719090000|2022-02-01 12:38:10|412.49|410.09|412.33|409.93|412.49|410.09|412.33|409.93|0
1643719100000|2022-02-01 12:38:20|412.41|410.01|412.33|409.93|412.49|410.09|412.33|409.93|0
1643719110000|2022-02-01 12:38:30|412.49|410.09|412.33|409.93|412.49|410.09|412.33|409.93|0
1643719120000|2022-02-01 12:38:40|412.49|410.09|412.48|410.08|412.49|410.09|412.48|410.08|0
1643719130000|2022-02-01 12:38:50|412.33|409.93|412.33|409.93|412.33|409.93|412.33|409.93|0
1643719140000|2022-02-01 12:39:00|412.17|409.77|412.33|409.93|412.33|409.93|412.17|409.77|0
1643719150000|2022-02-01 12:39:10|412.48|410.08|412.64|410.24|412.64|410.24|412.48|410.08|0
1643719160000|2022-02-01 12:39:20|412.48|410.08|412.48|410.08|412.48|410.08|412.48|410.08|0
1643719170000|2022-02-01 12:39:30|412.64|410.24|412.64|410.24|412.64|410.24|412.64|410.24|0
1643719180000|2022-02-01 12:39:40|412.72|410.32|412.72|410.32|412.72|410.32|412.72|410.32|0
1643719190000|2022-02-01 12:39:50|412.8|410.4|412.64|410.24|412.8|410.4|412.64|410.24|0
1643719200000|2022-02-01 12:40:00|412.33|409.93|412.33|409.93|412.33|409.93|412.17|409.77|0
1643719210000|2022-02-01 12:40:10|412.17|409.77|412.25|409.85|412.25|409.85|411.94|409.54|0
1643719220000|2022-02-01 12:40:20|412.33|409.93|412.88|410.48|412.88|410.48|412.33|409.93|0
1643719230000|2022-02-01 12:40:30|413.19|410.79|413.58|411.18|413.58|411.18|413.19|410.79|0
1643719240000|2022-02-01 12:40:40|413.43|411.03|413.27|410.87|413.58|411.18|413.27|410.87|0
1643719250000|2022-02-01 12:40:50|413.35|410.95|413.19|410.79|413.35|410.95|413.11|410.71|0
1643719260000|2022-02-01 12:41:00|413.11|410.71|413.11|410.71|413.11|410.71|413.11|410.71|0
1643719270000|2022-02-01 12:41:10|413.27|410.87|413.43|411.03|413.43|411.03|413.27|410.87|0
1643719280000|2022-02-01 12:41:20|413.11|410.71|413.11|410.71|413.11|410.71|413.11|410.71|0
1643719290000|2022-02-01 12:41:30|412.95|410.55|412.95|410.55|413.04|410.64|412.95|410.55|0
1643719300000|2022-02-01 12:41:40|412.8|410.4|412.8|410.4|412.8|410.4|412.8|410.4|0
1643719310000|2022-02-01 12:41:50|412.95|410.55|412.88|410.48|412.95|410.55|412.88|410.48|0
1643719320000|2022-02-01 12:42:00|412.8|410.4|412.72|410.32|412.8|410.4|412.64|410.24|0
1643719330000|2022-02-01 12:42:10|412.95|410.55|413.11|410.71|413.11|410.71|412.95|410.55|0
1643719340000|2022-02-01 12:42:20|412.95|410.55|412.95|410.55|412.95|410.55|412.95|410.55|0
1643719350000|2022-02-01 12:42:30|413.11|410.71|412.95|410.55|413.11|410.71|412.95|410.55|0
1643719370000|2022-02-01 12:42:50|413.19|410.79|413.27|410.87|413.27|410.87|413.11|410.71|0
1643719380000|2022-02-01 12:43:00|413.11|410.71|412.95|410.55|413.11|410.71|412.95|410.55|0
1643719390000|2022-02-01 12:43:10|412.8|410.4|412.8|410.4|412.8|410.4|412.8|410.4|0
1643719400000|2022-02-01 12:43:20|412.95|410.55|412.95|410.55|413.11|410.71|412.95|410.55|0
1643719410000|2022-02-01 12:43:30|413.11|410.71|412.95|410.55|413.11|410.71|412.95|410.55|0
1643719430000|2022-02-01 12:43:50|412.8|410.4|412.95|410.55|412.95|410.55|412.8|410.4|0
1643719440000|2022-02-01 12:44:00|413.11|410.71|413.11|410.71|413.11|410.71|413.11|410.71|0
1643719450000|2022-02-01 12:44:10|412.95|410.55|412.95|410.55|412.95|410.55|412.95|410.55|0
1643719460000|2022-02-01 12:44:20|412.8|410.4|412.64|410.24|412.8|410.4|412.64|410.24|0
1643719470000|2022-02-01 12:44:30|412.8|410.4|412.64|410.24|412.8|410.4|412.64|410.24|0
1643719480000|2022-02-01 12:44:40|412.48|410.08|412.48|410.08|412.56|410.16|412.48|410.08|0
1643719490000|2022-02-01 12:44:50|412.33|409.93|412.33|409.93|412.33|409.93|412.33|409.93|0
1643719500000|2022-02-01 12:45:00|412.48|410.08|412.64|410.24|412.64|410.24|412.48|410.08|0
1643719510000|2022-02-01 12:45:10|412.8|410.4|413.11|410.71|413.11|410.71|412.8|410.4|0
1643719530000|2022-02-01 12:45:30|413.19|410.79|413.27|410.87|413.27|410.87|413.19|410.79|0
1643719540000|2022-02-01 12:45:40|413.74|411.34|413.9|411.5|413.9|411.5|413.74|411.34|0
1643719550000|2022-02-01 12:45:50|413.74|411.34|413.74|411.34|413.74|411.34|413.74|411.34|0
1643719560000|2022-02-01 12:46:00|413.58|411.18|413.74|411.34|413.74|411.34|413.58|411.18|0
1643719570000|2022-02-01 12:46:10|413.9|411.5|413.9|411.5|413.9|411.5|413.9|411.5|0
1643719580000|2022-02-01 12:46:20|413.74|411.34|413.74|411.34|413.74|411.34|413.58|411.18|0
1643719590000|2022-02-01 12:46:30|413.27|410.87|413.27|410.87|413.42|411.02|413.27|410.87|0
1643719600000|2022-02-01 12:46:40|413.11|410.71|412.95|410.55|413.27|410.87|412.95|410.55|0
1643719610000|2022-02-01 12:46:50|413.11|410.71|413.11|410.71|413.27|410.87|413.11|410.71|0
1643719620000|2022-02-01 12:47:00|413.19|410.79|412.95|410.55|413.19|410.79|412.95|410.55|0
1643719630000|2022-02-01 12:47:10|412.8|410.4|412.64|410.24|412.8|410.4|412.64|410.24|0
1643719650000|2022-02-01 12:47:30|413.03|410.63|412.95|410.55|413.03|410.63|412.95|410.55|0
1643719660000|2022-02-01 12:47:40|412.8|410.4|412.8|410.4|412.8|410.4|412.8|410.4|0
1643719670000|2022-02-01 12:47:50|412.64|410.24|412.64|410.24|412.64|410.24|412.64|410.24|0
1643719680000|2022-02-01 12:48:00|412.48|410.08|412.48|410.08|412.48|410.08|412.48|410.08|0
1643719690000|2022-02-01 12:48:10|412.32|409.92|412.48|410.08|412.48|410.08|412.32|409.92|0
1643719700000|2022-02-01 12:48:20|412.32|409.92|412.32|409.92|412.32|409.92|412.32|409.92|0
1643719710000|2022-02-01 12:48:30|412.64|410.24|412.48|410.08|412.64|410.24|412.48|410.08|0
1643719720000|2022-02-01 12:48:40|412.41|410.01|412.48|410.08|412.48|410.08|412.41|410.01|0
1643719730000|2022-02-01 12:48:50|412.41|410.01|412.17|409.77|412.41|410.01|412.17|409.77|0
1643719750000|2022-02-01 12:49:10|412.01|409.61|411.85|409.45|412.01|409.61|411.85|409.45|0
1643719760000|2022-02-01 12:49:20|412.01|409.61|412.01|409.61|412.17|409.77|412.01|409.61|0
1643719770000|2022-02-01 12:49:30|411.85|409.45|411.85|409.45|412.01|409.61|411.85|409.45|0
1643719780000|2022-02-01 12:49:40|411.7|409.3|411.85|409.45|411.85|409.45|411.7|409.3|0
1643719790000|2022-02-01 12:49:50|411.7|409.3|412.01|409.61|412.01|409.61|411.7|409.3|0
1643719800000|2022-02-01 12:50:00|412.17|409.77|412.17|409.77|412.17|409.77|412.17|409.77|0
1643719810000|2022-02-01 12:50:10|412.25|409.85|412.32|409.92|412.32|409.92|412.25|409.85|0
1643719820000|2022-02-01 12:50:20|412.17|409.77|412.17|409.77|412.17|409.77|412.17|409.77|0
1643719830000|2022-02-01 12:50:30|412.32|409.92|412.48|410.08|412.48|410.08|412.32|409.92|0
1643719840000|2022-02-01 12:50:40|412.64|410.24|412.48|410.08|412.64|410.24|412.48|410.08|0
1643719850000|2022-02-01 12:50:50|412.64|410.24|412.32|409.92|412.64|410.24|412.32|409.92|0
1643719860000|2022-02-01 12:51:00|412.41|410.01|412.41|410.01|412.41|410.01|412.41|410.01|0
1643719870000|2022-02-01 12:51:10|412.32|409.92|412.17|409.77|412.32|409.92|412.17|409.77|0
1643719880000|2022-02-01 12:51:20|412.01|409.61|411.85|409.45|412.01|409.61|411.85|409.45|0
1643719890000|2022-02-01 12:51:30|412.01|409.61|412.17|409.77|412.17|409.77|412.01|409.61|0
1643719900000|2022-02-01 12:51:40|412.01|409.61|411.85|409.45|412.01|409.61|411.85|409.45|0
1643719910000|2022-02-01 12:51:50|411.7|409.3|411.85|409.45|411.85|409.45|411.7|409.3|0
1643719930000|2022-02-01 12:52:10|412.01|409.61|412.01|409.61|412.01|409.61|412.01|409.61|0
1643719950000|2022-02-01 12:52:30|412.48|410.08|412.32|409.92|412.48|410.08|412.32|409.92|0
1643719960000|2022-02-01 12:52:40|412.48|410.08|412.09|409.69|412.48|410.08|412.09|409.69|0
1643719980000|2022-02-01 12:53:00|412.17|409.77|412.17|409.77|412.25|409.85|412.17|409.77|0
1643719990000|2022-02-01 12:53:10|412.01|409.61|412.32|409.92|412.32|409.92|412.01|409.61|0
1643720000000|2022-02-01 12:53:20|412.17|409.77|412.32|409.92|412.32|409.92|412.17|409.77|0
1643720010000|2022-02-01 12:53:30|412.4|410|412.32|409.92|412.4|410|412.32|409.92|0
1643720020000|2022-02-01 12:53:40|412.01|409.61|411.7|409.3|412.01|409.61|411.7|409.3|0
1643720030000|2022-02-01 12:53:50|411.85|409.45|411.7|409.3|411.85|409.45|411.7|409.3|0
1643720040000|2022-02-01 12:54:00|412.17|409.77|412.17|409.77|412.17|409.77|412.17|409.77|0
1643720050000|2022-02-01 12:54:10|412.32|409.92|412.48|410.08|412.48|410.08|412.32|409.92|0
1643720070000|2022-02-01 12:54:30|412.64|410.24|412.79|410.39|412.79|410.39|412.64|410.24|0
1643720080000|2022-02-01 12:54:40|412.64|410.24|412.64|410.24|412.64|410.24|412.64|410.24|0
1643720090000|2022-02-01 12:54:50|412.56|410.16|412.48|410.08|412.56|410.16|412.48|410.08|0
1643720100000|2022-02-01 12:55:00|412.32|409.92|412.32|409.92|412.4|410|412.32|409.92|0
1643720110000|2022-02-01 12:55:10|412.4|410|412.4|410|412.48|410.08|412.4|410|0
1643720120000|2022-02-01 12:55:20|412.32|409.92|412.32|409.92|412.32|409.92|412.32|409.92|0
1643720130000|2022-02-01 12:55:30|412.48|410.08|412.32|409.92|412.48|410.08|412.32|409.92|0
1643720140000|2022-02-01 12:55:40|412.17|409.77|412.17|409.77|412.17|409.77|412.17|409.77|0
1643720150000|2022-02-01 12:55:50|412.01|409.61|411.93|409.53|412.01|409.61|411.93|409.53|0
1643720160000|2022-02-01 12:56:00|411.7|409.3|411.54|409.14|411.7|409.3|411.54|409.14|0
1643720170000|2022-02-01 12:56:10|411.69|409.29|411.54|409.14|411.69|409.29|411.54|409.14|0
1643720180000|2022-02-01 12:56:20|411.23|408.83|411.23|408.83|411.23|408.83|411.15|408.75|0
1643720190000|2022-02-01 12:56:30|411.15|408.75|411.38|408.98|411.38|408.98|411.15|408.75|0
1643720200000|2022-02-01 12:56:40|411.69|409.29|411.69|409.29|411.69|409.29|411.69|409.29|0
1643720210000|2022-02-01 12:56:50|411.85|409.45|411.85|409.45|411.85|409.45|411.69|409.29|0
1643720220000|2022-02-01 12:57:00|411.69|409.29|411.69|409.29|411.69|409.29|411.69|409.29|0
1643720230000|2022-02-01 12:57:10|412.01|409.61|412.01|409.61|412.01|409.61|412.01|409.61|0
1643720240000|2022-02-01 12:57:20|412.16|409.76|412.16|409.76|412.25|409.85|412.16|409.76|0
1643720250000|2022-02-01 12:57:30|412.32|409.92|412.32|409.92|412.32|409.92|412.32|409.92|0
1643720260000|2022-02-01 12:57:40|412.63|410.23|412.63|410.23|412.63|410.23|412.63|410.23|0
1643720280000|2022-02-01 12:58:00|412.79|410.39|412.79|410.39|412.79|410.39|412.79|410.39|0
1643720290000|2022-02-01 12:58:10|412.95|410.55|413.11|410.71|413.11|410.71|412.79|410.39|0
1643720300000|2022-02-01 12:58:20|413.26|410.86|413.42|411.02|413.42|411.02|413.26|410.86|0
1643720310000|2022-02-01 12:58:30|413.26|410.86|413.42|411.02|413.42|411.02|413.26|410.86|0
1643720330000|2022-02-01 12:58:50|413.34|410.94|413.66|411.26|413.66|411.26|413.34|410.94|0
1643720340000|2022-02-01 12:59:00|413.5|411.1|413.58|411.18|413.58|411.18|413.5|411.1|0
1643720350000|2022-02-01 12:59:10|413.66|411.26|413.58|411.18|413.66|411.26|413.58|411.18|0
1643720360000|2022-02-01 12:59:20|413.42|411.02|412.95|410.55|413.42|411.02|412.95|410.55|0
1643720370000|2022-02-01 12:59:30|413.1|410.7|412.95|410.55|413.1|410.7|412.95|410.55|0
1643720380000|2022-02-01 12:59:40|412.79|410.39|413.1|410.7|413.1|410.7|412.79|410.39|0
1643720390000|2022-02-01 12:59:50|413.26|410.86|413.1|410.7|413.26|410.86|413.1|410.7|0
1643720400000|2022-02-01 13:00:00|412.79|410.39|412.63|410.23|412.79|410.39|412.63|410.23|0
1643720410000|2022-02-01 13:00:10|412.79|410.39|412.95|410.55|412.95|410.55|412.79|410.39|0
1643720420000|2022-02-01 13:00:20|413.1|410.7|413.26|410.86|413.42|411.02|413.1|410.7|0
1643720440000|2022-02-01 13:00:40|413.42|411.02|413.42|411.02|413.58|411.18|413.42|411.02|0
1643720450000|2022-02-01 13:00:50|413.26|410.86|413.1|410.7|413.42|411.02|413.1|410.7|0
1643720460000|2022-02-01 13:01:00|413.26|410.86|413.26|410.86|413.42|411.02|413.26|410.86|0
1643720470000|2022-02-01 13:01:10|413.42|411.02|413.26|410.86|413.58|411.18|413.26|410.86|0
1643720480000|2022-02-01 13:01:20|412.95|410.55|412.63|410.23|412.95|410.55|412.63|410.23|0
1643720490000|2022-02-01 13:01:30|412.95|410.55|412.79|410.39|412.95|410.55|412.79|410.39|0
1643720500000|2022-02-01 13:01:40|412.63|410.23|412.63|410.23|412.63|410.23|412.63|410.23|0
1643720510000|2022-02-01 13:01:50|412.32|409.92|412.16|409.76|412.32|409.92|411.85|409.45|0
1643720520000|2022-02-01 13:02:00|412.32|409.92|412.01|409.61|412.32|409.92|412.01|409.61|0
1643720530000|2022-02-01 13:02:10|412.16|409.76|412.16|409.76|412.16|409.76|412.16|409.76|0
1643720540000|2022-02-01 13:02:20|412.32|409.92|412.63|410.23|412.63|410.23|412.32|409.92|0
1643720550000|2022-02-01 13:02:30|412.79|410.39|412.95|410.55|412.95|410.55|412.79|410.39|0
1643720560000|2022-02-01 13:02:40|413.1|410.7|412.16|409.76|413.1|410.7|412.16|409.76|0
1643720570000|2022-02-01 13:02:50|412.32|409.92|412.16|409.76|412.32|409.92|412.16|409.76|0
1643720580000|2022-02-01 13:03:00|412.32|409.92|412.16|409.76|412.32|409.92|412.01|409.61|0
1643720600000|2022-02-01 13:03:20|412.01|409.61|411.69|409.29|412.01|409.61|411.69|409.29|0
1643720610000|2022-02-01 13:03:30|411.85|409.45|412.01|409.61|412.16|409.76|411.85|409.45|0
1643720620000|2022-02-01 13:03:40|411.85|409.45|412.01|409.61|412.01|409.61|411.85|409.45|0
1643720630000|2022-02-01 13:03:50|412.16|409.76|412.01|409.61|412.16|409.76|412.01|409.61|0
1643720640000|2022-02-01 13:04:00|412.16|409.76|412.16|409.76|412.16|409.76|412.16|409.76|0
1643720650000|2022-02-01 13:04:10|412.01|409.61|412.01|409.61|412.01|409.61|412.01|409.61|0
1643720660000|2022-02-01 13:04:20|411.85|409.45|411.85|409.45|411.85|409.45|411.85|409.45|0
1643720670000|2022-02-01 13:04:30|411.93|409.53|411.85|409.45|411.93|409.53|411.69|409.29|0
1643720680000|2022-02-01 13:04:40|411.54|409.14|411.62|409.22|411.62|409.22|411.54|409.14|0
1643720690000|2022-02-01 13:04:50|411.54|409.14|411.38|408.98|411.54|409.14|411.38|408.98|0
1643720700000|2022-02-01 13:05:00|411.22|408.82|411.22|408.82|411.38|408.98|411.22|408.82|0
1643720710000|2022-02-01 13:05:10|411.3|408.9|411.38|408.98|411.38|408.98|411.3|408.9|0
1643720720000|2022-02-01 13:05:20|411.22|408.82|410.91|408.51|411.22|408.82|410.75|408.35|0
1643720730000|2022-02-01 13:05:30|411.07|408.67|410.91|408.51|411.07|408.67|410.75|408.35|0
1643720740000|2022-02-01 13:05:40|410.75|408.35|410.6|408.2|410.75|408.35|410.6|408.2|0
1643720750000|2022-02-01 13:05:50|410.44|408.04|410.28|407.88|410.44|408.04|410.28|407.88|0
1643720760000|2022-02-01 13:06:00|410.44|408.04|410.44|408.04|410.44|408.04|410.44|408.04|0
1643720780000|2022-02-01 13:06:20|410.28|407.88|412.32|409.92|412.32|409.92|410.28|407.88|0
1643720790000|2022-02-01 13:06:30|412.47|410.07|412.32|409.92|412.47|410.07|412.32|409.92|0
1643720800000|2022-02-01 13:06:40|412.24|409.84|412.16|409.76|412.24|409.84|412.16|409.76|0
1643720820000|2022-02-01 13:07:00|412|409.6|412|409.6|412.16|409.76|412|409.6|0
1643720830000|2022-02-01 13:07:10|411.69|409.29|411.53|409.13|411.85|409.45|411.53|409.13|0
1643720840000|2022-02-01 13:07:20|411.69|409.29|411.69|409.29|411.69|409.29|411.69|409.29|0
1643720850000|2022-02-01 13:07:30|411.53|409.13|411.38|408.98|411.53|409.13|411.38|408.98|0
1643720860000|2022-02-01 13:07:40|411.53|409.13|411.22|408.82|411.53|409.13|411.22|408.82|0
1643720870000|2022-02-01 13:07:50|411.38|408.98|411.69|409.29|411.69|409.29|411.38|408.98|0
1643720880000|2022-02-01 13:08:00|411.53|409.13|411.38|408.98|411.53|409.13|411.38|408.98|0
1643720890000|2022-02-01 13:08:10|411.06|408.66|411.06|408.66|411.06|408.66|411.06|408.66|0
1643720900000|2022-02-01 13:08:20|410.99|408.59|410.91|408.51|411.06|408.66|410.91|408.51|0
1643720910000|2022-02-01 13:08:30|410.59|408.19|411.22|408.82|411.22|408.82|410.59|408.19|0
1643720920000|2022-02-01 13:08:40|410.91|408.51|411.06|408.66|411.15|408.75|410.91|408.51|0
1643720930000|2022-02-01 13:08:50|410.91|408.51|410.91|408.51|410.91|408.51|410.91|408.51|0
1643720950000|2022-02-01 13:09:10|411.06|408.66|410.91|408.51|411.06|408.66|410.91|408.51|0
1643720970000|2022-02-01 13:09:30|411.06|408.66|411.06|408.66|411.22|408.82|411.06|408.66|0
1643720980000|2022-02-01 13:09:40|411.22|408.82|411.22|408.82|411.22|408.82|411.22|408.82|0
1643720990000|2022-02-01 13:09:50|410.75|408.35|410.91|408.51|410.91|408.51|410.75|408.35|0
1643721000000|2022-02-01 13:10:00|410.59|408.19|410.59|408.19|410.59|408.19|410.59|408.19|0
1643721010000|2022-02-01 13:10:10|410.75|408.35|410.75|408.35|410.75|408.35|410.75|408.35|0
1643721020000|2022-02-01 13:10:20|410.59|408.19|410.59|408.19|410.59|408.19|410.59|408.19|0
1643721030000|2022-02-01 13:10:30|410.75|408.35|411.06|408.66|411.06|408.66|410.75|408.35|0
1643721040000|2022-02-01 13:10:40|410.91|408.51|410.91|408.51|410.91|408.51|410.91|408.51|0
1643721050000|2022-02-01 13:10:50|410.75|408.35|410.75|408.35|410.83|408.43|410.75|408.35|0
1643721060000|2022-02-01 13:11:00|410.83|408.43|410.44|408.04|410.83|408.43|410.44|408.04|0
1643721070000|2022-02-01 13:11:10|410.28|407.88|410.12|407.72|410.28|407.88|409.97|407.57|0
1643721080000|2022-02-01 13:11:20|410.28|407.88|410.12|407.72|410.28|407.88|410.12|407.72|0
1643721090000|2022-02-01 13:11:30|410.28|407.88|409.97|407.57|410.28|407.88|409.97|407.57|0
1643721100000|2022-02-01 13:11:40|409.81|407.41|410.12|407.72|410.12|407.72|409.5|407.1|0
1643721110000|2022-02-01 13:11:50|410.28|407.88|410.12|407.72|410.28|407.88|410.12|407.72|0
1643721120000|2022-02-01 13:12:00|409.97|407.57|409.97|407.57|410.12|407.72|409.97|407.57|0
1643721130000|2022-02-01 13:12:10|409.66|407.26|409.66|407.26|409.66|407.26|409.66|407.26|0
1643721140000|2022-02-01 13:12:20|409.5|407.1|409.5|407.1|409.5|407.1|409.5|407.1|0
1643721150000|2022-02-01 13:12:30|409.66|407.26|409.66|407.26|409.66|407.26|409.66|407.26|0
1643721160000|2022-02-01 13:12:40|409.5|407.1|409.5|407.1|409.66|407.26|409.5|407.1|0
1643721170000|2022-02-01 13:12:50|409.34|406.94|409.34|406.94|409.34|406.94|409.34|406.94|0
1643721180000|2022-02-01 13:13:00|409.5|407.1|409.66|407.26|409.66|407.26|409.5|407.1|0
1643721190000|2022-02-01 13:13:10|409.81|407.41|409.97|407.57|409.97|407.57|409.81|407.41|0
1643721200000|2022-02-01 13:13:20|409.66|407.26|409.66|407.26|409.66|407.26|409.66|407.26|0
1643721210000|2022-02-01 13:13:30|409.81|407.41|409.81|407.41|409.81|407.41|409.81|407.41|0
1643721220000|2022-02-01 13:13:40|409.66|407.26|409.5|407.1|409.81|407.41|409.5|407.1|0
1643721230000|2022-02-01 13:13:50|409.66|407.26|409.66|407.26|409.66|407.26|409.66|407.26|0
1643721240000|2022-02-01 13:14:00|409.19|406.79|409.34|406.94|409.34|406.94|409.19|406.79|0
1643721250000|2022-02-01 13:14:10|409.19|406.79|408.88|406.48|409.19|406.79|408.88|406.48|0
1643721260000|2022-02-01 13:14:20|409.81|407.41|409.81|407.41|409.81|407.41|409.66|407.26|0
1643721270000|2022-02-01 13:14:30|409.66|407.26|409.81|407.41|409.81|407.41|409.66|407.26|0
1643721280000|2022-02-01 13:14:40|409.66|407.26|409.81|407.41|409.81|407.41|409.66|407.26|0
1643721290000|2022-02-01 13:14:50|409.66|407.26|409.5|407.1|409.66|407.26|409.5|407.1|0
1643721300000|2022-02-01 13:15:00|409.66|407.26|409.5|407.1|409.66|407.26|409.34|406.94|0
1643721310000|2022-02-01 13:15:10|409.42|407.02|409.19|406.79|409.42|407.02|409.03|406.63|0
1643721320000|2022-02-01 13:15:20|409.03|406.63|408.72|406.32|409.03|406.63|408.72|406.32|0
1643721330000|2022-02-01 13:15:30|408.56|406.16|408.72|406.32|408.72|406.32|408.56|406.16|0
1643721340000|2022-02-01 13:15:40|408.87|406.47|408.87|406.47|408.87|406.47|408.87|406.47|0
1643721350000|2022-02-01 13:15:50|408.72|406.32|408.72|406.32|408.72|406.32|408.72|406.32|0
1643721360000|2022-02-01 13:16:00|408.87|406.47|408.87|406.47|408.87|406.47|408.87|406.47|0
1643721370000|2022-02-01 13:16:10|409.03|406.63|409.03|406.63|409.03|406.63|409.03|406.63|0
1643721380000|2022-02-01 13:16:20|408.87|406.47|408.72|406.32|408.87|406.47|408.72|406.32|0
1643721390000|2022-02-01 13:16:30|409.03|406.63|409.34|406.94|409.34|406.94|409.03|406.63|0
1643721400000|2022-02-01 13:16:40|409.19|406.79|409.03|406.63|409.19|406.79|409.03|406.63|0
1643721410000|2022-02-01 13:16:50|409.19|406.79|408.87|406.47|409.19|406.79|408.87|406.47|0
1643721420000|2022-02-01 13:17:00|409.03|406.63|409.11|406.71|409.11|406.71|409.03|406.63|0
1643721430000|2022-02-01 13:17:10|409.03|406.63|409.19|406.79|409.19|406.79|409.03|406.63|0
1643721440000|2022-02-01 13:17:20|409.03|406.63|409.03|406.63|409.03|406.63|408.87|406.47|0
1643721450000|2022-02-01 13:17:30|408.95|406.55|408.72|406.32|408.95|406.55|408.72|406.32|0
1643721460000|2022-02-01 13:17:40|408.87|406.47|409.19|406.79|409.19|406.79|408.87|406.47|0
1643721480000|2022-02-01 13:18:00|409.34|406.94|409.5|407.1|409.5|407.1|409.34|406.94|0
1643721510000|2022-02-01 13:18:30|409.34|406.94|409.34|406.94|409.34|406.94|409.34|406.94|0
1643721520000|2022-02-01 13:18:40|409.19|406.79|409.19|406.79|409.19|406.79|409.03|406.63|0
1643721550000|2022-02-01 13:19:10|409.03|406.63|408.87|406.47|409.03|406.63|408.87|406.47|0
1643721560000|2022-02-01 13:19:20|408.8|406.4|408.87|406.47|408.87|406.47|408.72|406.32|0
1643721570000|2022-02-01 13:19:30|409.03|406.63|409.11|406.71|409.11|406.71|409.03|406.63|0
1643721580000|2022-02-01 13:19:40|409.03|406.63|408.87|406.47|409.03|406.63|408.87|406.47|0
1643721590000|2022-02-01 13:19:50|409.03|406.63|409.03|406.63|409.03|406.63|409.03|406.63|0
1643721600000|2022-02-01 13:20:00|409.18|406.78|408.87|406.47|409.18|406.78|408.87|406.47|0
1643721610000|2022-02-01 13:20:10|409.18|406.78|409.03|406.63|409.34|406.94|408.87|406.47|0
1643721620000|2022-02-01 13:20:20|409.18|406.78|409.18|406.78|409.18|406.78|409.18|406.78|0
1643721630000|2022-02-01 13:20:30|409.34|406.94|409.34|406.94|409.34|406.94|409.34|406.94|0
1643721640000|2022-02-01 13:20:40|409.03|406.63|409.03|406.63|409.03|406.63|409.03|406.63|0
1643721650000|2022-02-01 13:20:50|409.18|406.78|409.18|406.78|409.18|406.78|409.18|406.78|0
1643721660000|2022-02-01 13:21:00|409.03|406.63|408.87|406.47|409.03|406.63|408.87|406.47|0
1643721670000|2022-02-01 13:21:10|409.03|406.63|409.18|406.78|409.18|406.78|409.03|406.63|0
1643721680000|2022-02-01 13:21:20|409.34|406.94|409.03|406.63|409.34|406.94|409.03|406.63|0
1643721690000|2022-02-01 13:21:30|409.18|406.78|409.18|406.78|409.18|406.78|409.18|406.78|0
1643721700000|2022-02-01 13:21:40|409.03|406.63|408.95|406.55|409.03|406.63|408.95|406.55|0
1643721710000|2022-02-01 13:21:50|408.87|406.47|409.03|406.63|409.03|406.63|408.87|406.47|0
1643721720000|2022-02-01 13:22:00|408.87|406.47|408.72|406.32|408.87|406.47|408.56|406.16|0
1643721730000|2022-02-01 13:22:10|408.87|406.47|408.87|406.47|408.87|406.47|408.72|406.32|0
1643721740000|2022-02-01 13:22:20|408.72|406.32|408.72|406.32|408.72|406.32|408.56|406.16|0
1643721750000|2022-02-01 13:22:30|408.87|406.47|408.56|406.16|408.87|406.47|408.56|406.16|0
1643721760000|2022-02-01 13:22:40|408.09|405.69|407.78|405.38|408.09|405.69|407.78|405.38|0
1643721770000|2022-02-01 13:22:50|407.63|405.23|407.47|405.07|407.63|405.23|407.47|405.07|0
1643721790000|2022-02-01 13:23:10|407.63|405.23|407.47|405.07|407.78|405.38|407.47|405.07|0
1643721800000|2022-02-01 13:23:20|407.31|404.91|407.31|404.91|407.31|404.91|407.31|404.91|0
1643721810000|2022-02-01 13:23:30|407.47|405.07|407.47|405.07|407.47|405.07|407.47|405.07|0
1643721820000|2022-02-01 13:23:40|407.31|404.91|407.47|405.07|407.47|405.07|407.31|404.91|0
1643721830000|2022-02-01 13:23:50|407.31|404.91|407.31|404.91|407.31|404.91|407.31|404.91|0
1643721840000|2022-02-01 13:24:00|407.47|405.07|407.62|405.22|407.62|405.22|407.47|405.07|0
1643721850000|2022-02-01 13:24:10|407.31|404.91|407.47|405.07|407.62|405.22|407.31|404.91|0
1643721860000|2022-02-01 13:24:20|407.62|405.22|407.62|405.22|407.62|405.22|407.47|405.07|0
1643721870000|2022-02-01 13:24:30|407.94|405.54|407.94|405.54|407.94|405.54|407.78|405.38|0
1643721880000|2022-02-01 13:24:40|408.09|405.69|408.09|405.69|408.09|405.69|407.94|405.54|0
1643721890000|2022-02-01 13:24:50|408.25|405.85|407.94|405.54|408.25|405.85|407.94|405.54|0
1643721900000|2022-02-01 13:25:00|408.09|405.69|408.09|405.69|408.09|405.69|407.94|405.54|0
1643721910000|2022-02-01 13:25:10|407.94|405.54|407.94|405.54|407.94|405.54|407.78|405.38|0
1643721920000|2022-02-01 13:25:20|408.09|405.69|407.94|405.54|408.09|405.69|407.94|405.54|0
1643721930000|2022-02-01 13:25:30|407.78|405.38|407.78|405.38|407.78|405.38|407.78|405.38|0
1643721940000|2022-02-01 13:25:40|407.47|405.07|407.47|405.07|407.47|405.07|407.47|405.07|0
1643721950000|2022-02-01 13:25:50|407.62|405.22|407.62|405.22|407.78|405.38|407.62|405.22|0
1643721960000|2022-02-01 13:26:00|407.47|405.07|407.78|405.38|407.78|405.38|407.47|405.07|0
1643721970000|2022-02-01 13:26:10|407.71|405.31|407.78|405.38|407.78|405.38|407.71|405.31|0
1643721980000|2022-02-01 13:26:20|407.94|405.54|407.78|405.38|407.94|405.54|407.78|405.38|0
1643721990000|2022-02-01 13:26:30|407.86|405.46|407.62|405.22|407.86|405.46|407.62|405.22|0
1643722000000|2022-02-01 13:26:40|407.78|405.38|407.78|405.38|407.78|405.38|407.78|405.38|0
1643722010000|2022-02-01 13:26:50|407.62|405.22|407.78|405.38|407.78|405.38|407.62|405.22|0
1643722020000|2022-02-01 13:27:00|407.94|405.54|408.25|405.85|408.25|405.85|407.94|405.54|0
1643722030000|2022-02-01 13:27:10|408.56|406.16|408.56|406.16|408.64|406.24|408.56|406.16|0
1643722040000|2022-02-01 13:27:20|408.71|406.31|408.71|406.31|408.71|406.31|408.71|406.31|0
1643722050000|2022-02-01 13:27:30|408.87|406.47|408.71|406.31|408.87|406.47|408.71|406.31|0
1643722060000|2022-02-01 13:27:40|408.87|406.47|408.87|406.47|408.87|406.47|408.87|406.47|0
1643722070000|2022-02-01 13:27:50|408.71|406.31|408.71|406.31|408.71|406.31|408.64|406.24|0
1643722080000|2022-02-01 13:28:00|408.48|406.08|408.56|406.16|408.56|406.16|408.4|406|0
1643722090000|2022-02-01 13:28:10|408.64|406.24|408.71|406.31|408.71|406.31|408.64|406.24|0
1643722100000|2022-02-01 13:28:20|408.64|406.24|408.56|406.16|408.71|406.31|408.56|406.16|0
1643722110000|2022-02-01 13:28:30|408.64|406.24|408.71|406.31|408.71|406.31|408.64|406.24|0
1643722120000|2022-02-01 13:28:40|408.87|406.47|409.34|406.94|409.34|406.94|408.87|406.47|0
1643722130000|2022-02-01 13:28:50|409.26|406.86|409.18|406.78|409.34|406.94|409.18|406.78|0
1643722140000|2022-02-01 13:29:00|409.49|407.09|408.56|406.16|409.49|407.09|408.4|406|0
1643722150000|2022-02-01 13:29:10|408.71|406.31|408.56|406.16|408.71|406.31|408.56|406.16|0
1643722160000|2022-02-01 13:29:20|408.71|406.31|408.56|406.16|408.79|406.39|408.56|406.16|0
1643722170000|2022-02-01 13:29:30|408.71|406.31|408.71|406.31|408.71|406.31|408.71|406.31|0
1643722180000|2022-02-01 13:29:40|408.87|406.47|408.87|406.47|409.03|406.63|408.87|406.47|0
1643722190000|2022-02-01 13:29:50|408.71|406.31|408.79|406.39|408.79|406.39|408.71|406.31|0
1643722200000|2022-02-01 13:30:00|408.71|406.31|408.56|406.16|408.71|406.31|408.48|406.08|0
1643722210000|2022-02-01 13:30:10|408.4|406|408.87|406.47|408.87|406.47|408.4|406|0
1643722230000|2022-02-01 13:30:30|408.95|406.55|409.02|406.62|409.02|406.62|408.95|406.55|0
1643722240000|2022-02-01 13:30:40|408.87|406.47|409.18|406.78|409.18|406.78|408.87|406.47|0
1643722250000|2022-02-01 13:30:50|409.02|406.62|409.11|406.71|409.11|406.71|409.02|406.62|0
1643722260000|2022-02-01 13:31:00|409.02|406.62|408.95|406.55|409.02|406.62|408.71|406.31|0
1643722270000|2022-02-01 13:31:10|408.87|406.47|408.87|406.47|409.02|406.62|408.87|406.47|0
1643722280000|2022-02-01 13:31:20|408.71|406.31|408.71|406.31|408.71|406.31|408.71|406.31|0
1643722290000|2022-02-01 13:31:30|408.48|406.08|408.48|406.08|408.48|406.08|408.48|406.08|0
1643722300000|2022-02-01 13:31:40|408.4|406|408.56|406.16|408.71|406.31|408.4|406|0
1643722310000|2022-02-01 13:31:50|408.71|406.31|408.71|406.31|408.71|406.31|408.71|406.31|0
1643722320000|2022-02-01 13:32:00|408.79|406.39|408.87|406.47|408.87|406.47|408.56|406.16|0
1643722330000|2022-02-01 13:32:10|409.02|406.62|409.65|407.25|409.65|407.25|409.02|406.62|0
1643722340000|2022-02-01 13:32:20|409.96|407.56|409.96|407.56|410.12|407.72|409.96|407.56|0
1643722350000|2022-02-01 13:32:30|409.8|407.4|409.8|407.4|409.8|407.4|409.65|407.25|0
1643722360000|2022-02-01 13:32:40|409.96|407.56|410.12|407.72|410.12|407.72|409.96|407.56|0
1643722370000|2022-02-01 13:32:50|410.43|408.03|410.27|407.87|410.43|408.03|410.27|407.87|0
1643722380000|2022-02-01 13:33:00|410.43|408.03|410.59|408.19|410.59|408.19|410.27|407.87|0
1643722390000|2022-02-01 13:33:10|410.43|408.03|410.27|407.87|410.59|408.19|410.27|407.87|0
1643722400000|2022-02-01 13:33:20|410.2|407.8|410.27|407.87|410.27|407.87|410.2|407.8|0
1643722410000|2022-02-01 13:33:30|410.43|408.03|410.2|407.8|410.43|408.03|410.2|407.8|0
1643722420000|2022-02-01 13:33:40|410.12|407.72|410.27|407.87|410.27|407.87|410.12|407.72|0
1643722430000|2022-02-01 13:33:50|410.43|408.03|411.05|408.65|411.05|408.65|410.43|408.03|0
1643722440000|2022-02-01 13:34:00|411.21|408.81|411.21|408.81|411.21|408.81|411.21|408.81|0
1643722450000|2022-02-01 13:34:10|411.37|408.97|411.84|409.44|411.99|409.59|411.37|408.97|0
1643722460000|2022-02-01 13:34:20|411.68|409.28|411.68|409.28|411.84|409.44|411.68|409.28|0
1643722470000|2022-02-01 13:34:30|411.99|409.59|411.68|409.28|411.99|409.59|411.68|409.28|0
1643722480000|2022-02-01 13:34:40|411.52|409.12|411.52|409.12|411.52|409.12|411.52|409.12|0
1643722490000|2022-02-01 13:34:50|411.84|409.44|411.76|409.36|411.84|409.44|411.76|409.36|0
1643722500000|2022-02-01 13:35:00|411.68|409.28|412.62|410.22|412.62|410.22|411.68|409.28|0
1643722510000|2022-02-01 13:35:10|412.46|410.06|412.62|410.22|412.62|410.22|412.31|409.91|0
1643722520000|2022-02-01 13:35:20|412.46|410.06|412.46|410.06|412.46|410.06|412.31|409.91|0
1643722530000|2022-02-01 13:35:30|412.62|410.22|412.31|409.91|412.62|410.22|412.31|409.91|0
1643722540000|2022-02-01 13:35:40|412.15|409.75|411.84|409.44|412.15|409.75|411.84|409.44|0
1643722550000|2022-02-01 13:35:50|411.68|409.28|411.76|409.36|411.84|409.44|411.68|409.28|0
1643722560000|2022-02-01 13:36:00|411.68|409.28|411.84|409.44|411.84|409.44|411.68|409.28|0
1643722570000|2022-02-01 13:36:10|411.92|409.52|411.99|409.59|412.15|409.75|411.92|409.52|0
1643722580000|2022-02-01 13:36:20|411.68|409.28|411.52|409.12|411.68|409.28|411.52|409.12|0
1643722590000|2022-02-01 13:36:30|411.68|409.28|411.76|409.36|411.84|409.44|411.68|409.28|0
1643722600000|2022-02-01 13:36:40|411.68|409.28|411.68|409.28|411.76|409.36|411.68|409.28|0
1643722610000|2022-02-01 13:36:50|411.52|409.12|411.68|409.28|411.84|409.44|411.52|409.12|0
1643722620000|2022-02-01 13:37:00|411.76|409.36|411.52|409.12|411.76|409.36|411.52|409.12|0
1643722630000|2022-02-01 13:37:10|411.21|408.81|410.9|408.5|411.21|408.81|410.9|408.5|0
1643722640000|2022-02-01 13:37:20|410.74|408.34|411.05|408.65|411.05|408.65|410.74|408.34|0
1643722650000|2022-02-01 13:37:30|410.9|408.5|410.9|408.5|410.9|408.5|410.9|408.5|0
1643722660000|2022-02-01 13:37:40|410.74|408.34|410.82|408.42|410.9|408.5|410.74|408.34|0
1643722670000|2022-02-01 13:37:50|410.74|408.34|410.58|408.18|410.74|408.34|410.58|408.18|0
1643722680000|2022-02-01 13:38:00|410.74|408.34|410.58|408.18|410.74|408.34|410.58|408.18|0
1643722690000|2022-02-01 13:38:10|410.43|408.03|410.43|408.03|410.43|408.03|410.27|407.87|0
1643722700000|2022-02-01 13:38:20|410.58|408.18|410.58|408.18|410.58|408.18|410.58|408.18|0
1643722710000|2022-02-01 13:38:30|410.43|408.03|410.27|407.87|410.43|408.03|410.27|407.87|0
1643722720000|2022-02-01 13:38:40|410.11|407.71|410.11|407.71|410.11|407.71|409.96|407.56|0
1643722730000|2022-02-01 13:38:50|410.27|407.87|410.27|407.87|410.27|407.87|410.27|407.87|0
1643722740000|2022-02-01 13:39:00|410.58|408.18|410.43|408.03|410.58|408.18|410.27|407.87|0
1643722750000|2022-02-01 13:39:10|410.27|407.87|410.27|407.87|410.27|407.87|410.27|407.87|0
1643722760000|2022-02-01 13:39:20|410.43|408.03|410.58|408.18|410.74|408.34|410.43|408.03|0
1643722770000|2022-02-01 13:39:30|410.74|408.34|410.9|408.5|411.05|408.65|410.74|408.34|0
1643722780000|2022-02-01 13:39:40|410.82|408.42|410.43|408.03|410.82|408.42|410.43|408.03|0
1643722790000|2022-02-01 13:39:50|410.58|408.18|410.11|407.71|410.58|408.18|410.11|407.71|0
1643722800000|2022-02-01 13:40:00|410.27|407.87|410.11|407.71|410.27|407.87|409.96|407.56|0
1643722810000|2022-02-01 13:40:10|409.96|407.56|410.11|407.71|410.11|407.71|409.96|407.56|0
1643722820000|2022-02-01 13:40:20|409.96|407.56|409.49|407.09|409.96|407.56|409.49|407.09|0
1643722830000|2022-02-01 13:40:30|409.02|406.62|408.55|406.15|409.18|406.78|408.55|406.15|0
1643722840000|2022-02-01 13:40:40|408.63|406.23|409.02|406.62|409.02|406.62|408.63|406.23|0
1643722850000|2022-02-01 13:40:50|409.18|406.78|409.02|406.62|409.18|406.78|409.02|406.62|0
1643722860000|2022-02-01 13:41:00|408.87|406.47|408.87|406.47|408.95|406.55|408.87|406.47|0
1643722870000|2022-02-01 13:41:10|409.18|406.78|408.71|406.31|409.18|406.78|408.71|406.31|0
1643722880000|2022-02-01 13:41:20|408.55|406.15|408.4|406|408.55|406.15|408.4|406|0
1643722890000|2022-02-01 13:41:30|408.55|406.15|408.55|406.15|408.71|406.31|408.55|406.15|0
1643722900000|2022-02-01 13:41:40|408.71|406.31|408.4|406|408.71|406.31|408.4|406|0
1643722910000|2022-02-01 13:41:50|408.55|406.15|408.71|406.31|408.71|406.31|408.55|406.15|0
1643722920000|2022-02-01 13:42:00|408.63|406.23|408.4|406|408.63|406.23|408.4|406|0
1643722930000|2022-02-01 13:42:10|408.71|406.31|408.55|406.15|408.86|406.46|408.55|406.15|0
1643722940000|2022-02-01 13:42:20|408.4|406|408.55|406.15|408.55|406.15|408.4|406|0
1643722950000|2022-02-01 13:42:30|408.4|406|408.4|406|408.4|406|408.4|406|0
1643722960000|2022-02-01 13:42:40|408.24|405.84|408.09|405.69|408.24|405.84|408.09|405.69|0
1643722970000|2022-02-01 13:42:50|407.93|405.53|407.77|405.37|407.93|405.53|407.62|405.22|0
1643722980000|2022-02-01 13:43:00|408.09|405.69|408.08|405.68|408.24|405.84|408.08|405.68|0
1643723000000|2022-02-01 13:43:20|408.01|405.61|408.08|405.68|408.08|405.68|408.01|405.61|0
1643723010000|2022-02-01 13:43:30|408.01|405.61|408.08|405.68|408.08|405.68|407.93|405.53|0
1643723020000|2022-02-01 13:43:40|407.93|405.53|407.77|405.37|407.93|405.53|407.77|405.37|0
1643723030000|2022-02-01 13:43:50|407.93|405.53|407.93|405.53|407.93|405.53|407.93|405.53|0
1643723040000|2022-02-01 13:44:00|407.77|405.37|407.93|405.53|407.93|405.53|407.77|405.37|0
1643723050000|2022-02-01 13:44:10|408.08|405.68|408.86|406.46|408.86|406.46|407.93|405.53|0
1643723070000|2022-02-01 13:44:30|409.02|406.62|409.18|406.78|409.18|406.78|409.02|406.62|0
1643723080000|2022-02-01 13:44:40|409.1|406.7|409.18|406.78|409.18|406.78|409.1|406.7|0
1643723090000|2022-02-01 13:44:50|409.02|406.62|409.02|406.62|409.1|406.7|409.02|406.62|0
1643723100000|2022-02-01 13:45:00|408.86|406.46|408.55|406.15|408.86|406.46|408.55|406.15|0
1643723110000|2022-02-01 13:45:10|408.63|406.23|408.86|406.46|408.86|406.46|408.63|406.23|0
1643723120000|2022-02-01 13:45:20|408.71|406.31|408.71|406.31|408.71|406.31|408.71|406.31|0
1643723140000|2022-02-01 13:45:40|408.55|406.15|408.4|406|408.55|406.15|408.24|405.84|0
1643723150000|2022-02-01 13:45:50|408.55|406.15|408.63|406.23|408.63|406.23|408.55|406.15|0
1643723160000|2022-02-01 13:46:00|408.55|406.15|408.55|406.15|408.55|406.15|408.4|406|0
1643723170000|2022-02-01 13:46:10|408.71|406.31|409.02|406.62|409.02|406.62|408.71|406.31|0
1643723180000|2022-02-01 13:46:20|409.18|406.78|409.18|406.78|409.18|406.78|409.18|406.78|0
1643723200000|2022-02-01 13:46:40|409.02|406.62|409.17|406.77|409.17|406.77|409.02|406.62|0
1643723210000|2022-02-01 13:46:50|409.33|406.93|409.02|406.62|409.33|406.93|409.02|406.62|0
1643723220000|2022-02-01 13:47:00|408.86|406.46|409.02|406.62|409.02|406.62|408.86|406.46|0
1643723230000|2022-02-01 13:47:10|408.86|406.46|408.86|406.46|409.02|406.62|408.86|406.46|0
1643723240000|2022-02-01 13:47:20|409.02|406.62|409.02|406.62|409.02|406.62|409.02|406.62|0
1643723250000|2022-02-01 13:47:30|409.17|406.77|409.17|406.77|409.17|406.77|409.17|406.77|0
1643723270000|2022-02-01 13:47:50|409.02|406.62|409.02|406.62|409.02|406.62|409.02|406.62|0
1643723280000|2022-02-01 13:48:00|408.86|406.46|409.17|406.77|409.17|406.77|408.86|406.46|0
1643723290000|2022-02-01 13:48:10|409.33|406.93|409.64|407.24|409.64|407.24|409.33|406.93|0
1643723300000|2022-02-01 13:48:20|409.8|407.4|409.95|407.55|409.95|407.55|409.8|407.4|0
1643723310000|2022-02-01 13:48:30|409.8|407.4|409.8|407.4|409.8|407.4|409.72|407.32|0
1643723320000|2022-02-01 13:48:40|409.95|407.55|409.8|407.4|409.95|407.55|409.64|407.24|0
1643723330000|2022-02-01 13:48:50|409.64|407.24|409.64|407.24|409.8|407.4|409.64|407.24|0
1643723340000|2022-02-01 13:49:00|409.72|407.32|409.8|407.4|409.8|407.4|409.72|407.32|0
1643723350000|2022-02-01 13:49:10|409.64|407.24|409.33|406.93|409.64|407.24|409.33|406.93|0
1643723360000|2022-02-01 13:49:20|409.17|406.77|409.17|406.77|409.17|406.77|409.17|406.77|0
1643723370000|2022-02-01 13:49:30|409.33|406.93|409.17|406.77|409.33|406.93|409.17|406.77|0
1643723380000|2022-02-01 13:49:40|409.26|406.86|409.33|406.93|409.33|406.93|409.26|406.86|0
1643723390000|2022-02-01 13:49:50|409.17|406.77|408.86|406.46|409.17|406.77|408.86|406.46|0
1643723400000|2022-02-01 13:50:00|408.71|406.31|408.71|406.31|408.71|406.31|408.71|406.31|0
1643723410000|2022-02-01 13:50:10|408.55|406.15|408.63|406.23|408.63|406.23|408.55|406.15|0
1643723420000|2022-02-01 13:50:20|408.71|406.31|408.79|406.39|408.86|406.46|408.71|406.31|0
1643723430000|2022-02-01 13:50:30|408.71|406.31|408.55|406.15|408.71|406.31|408.55|406.15|0
1643723440000|2022-02-01 13:50:40|408.63|406.23|408.39|405.99|408.71|406.31|408.39|405.99|0
1643723450000|2022-02-01 13:50:50|408.24|405.84|407.77|405.37|408.24|405.84|407.77|405.37|0
1643723460000|2022-02-01 13:51:00|407.46|405.06|407.77|405.37|407.77|405.37|407.46|405.06|0
1643723470000|2022-02-01 13:51:10|407.7|405.3|407.61|405.21|407.7|405.3|407.61|405.21|0
1643723480000|2022-02-01 13:51:20|407.38|404.98|407.61|405.21|407.61|405.21|407.38|404.98|0
1643723490000|2022-02-01 13:51:30|407.46|405.06|407.77|405.37|407.77|405.37|407.46|405.06|0
1643723500000|2022-02-01 13:51:40|408.01|405.61|407.93|405.53|408.01|405.61|407.93|405.53|0
1643723510000|2022-02-01 13:51:50|407.77|405.37|407.85|405.45|407.85|405.45|407.77|405.37|0
1643723520000|2022-02-01 13:52:00|408.01|405.61|407.93|405.53|408.01|405.61|407.93|405.53|0
1643723530000|2022-02-01 13:52:10|407.77|405.37|407.77|405.37|407.77|405.37|407.61|405.21|0
1643723540000|2022-02-01 13:52:20|407.93|405.53|407.93|405.53|407.93|405.53|407.93|405.53|0
1643723550000|2022-02-01 13:52:30|407.77|405.37|407.61|405.21|407.77|405.37|407.61|405.21|0
1643723560000|2022-02-01 13:52:40|407.7|405.3|407.77|405.37|407.77|405.37|407.7|405.3|0
1643723570000|2022-02-01 13:52:50|407.61|405.21|407.93|405.53|407.93|405.53|407.61|405.21|0
1643723580000|2022-02-01 13:53:00|408.08|405.68|407.93|405.53|408.08|405.68|407.93|405.53|0
1643723590000|2022-02-01 13:53:10|408.01|405.61|407.93|405.53|408.08|405.68|407.93|405.53|0
1643723600000|2022-02-01 13:53:20|408.08|405.68|408.08|405.68|408.08|405.68|408.08|405.68|0
1643723610000|2022-02-01 13:53:30|408.24|405.84|408.39|405.99|408.39|405.99|408.24|405.84|0
1643723620000|2022-02-01 13:53:40|408.24|405.84|408.16|405.76|408.24|405.84|408.16|405.76|0
1643723630000|2022-02-01 13:53:50|408.32|405.92|408.79|406.39|408.79|406.39|408.32|405.92|0
1643723640000|2022-02-01 13:54:00|408.55|406.15|408.47|406.07|408.55|406.15|408.47|406.07|0
1643723650000|2022-02-01 13:54:10|408.55|406.15|408.01|405.61|408.55|406.15|408.01|405.61|0
1643723660000|2022-02-01 13:54:20|407.93|405.53|408.08|405.68|408.08|405.68|407.93|405.53|0
1643723670000|2022-02-01 13:54:30|407.92|405.52|407.92|405.52|407.92|405.52|407.92|405.52|0
1643723680000|2022-02-01 13:54:40|407.77|405.37|407.92|405.52|407.92|405.52|407.77|405.37|0
1643723690000|2022-02-01 13:54:50|408.01|405.61|408.08|405.68|408.16|405.76|408.01|405.61|0
1643723700000|2022-02-01 13:55:00|408.16|405.76|408.24|405.84|408.24|405.84|408.16|405.76|0
1643723710000|2022-02-01 13:55:10|408.39|405.99|408.55|406.15|408.55|406.15|408.39|405.99|0
1643723720000|2022-02-01 13:55:20|408.7|406.3|408.86|406.46|408.86|406.46|408.7|406.3|0
1643723730000|2022-02-01 13:55:30|408.55|406.15|408.55|406.15|408.55|406.15|408.39|405.99|0
1643723740000|2022-02-01 13:55:40|408.7|406.3|408.24|405.84|408.7|406.3|408.24|405.84|0
1643723750000|2022-02-01 13:55:50|408.08|405.68|408.08|405.68|408.08|405.68|408.08|405.68|0
1643723760000|2022-02-01 13:56:00|407.92|405.52|407.77|405.37|407.92|405.52|407.77|405.37|0
1643723770000|2022-02-01 13:56:10|407.61|405.21|407.46|405.06|407.61|405.21|407.46|405.06|0
1643723780000|2022-02-01 13:56:20|407.3|404.9|406.84|404.44|407.3|404.9|406.84|404.44|0
1643723790000|2022-02-01 13:56:30|406.68|404.28|407.15|404.75|407.15|404.75|406.68|404.28|0
1643723800000|2022-02-01 13:56:40|407.3|404.9|407.46|405.06|407.46|405.06|407.3|404.9|0
1643723810000|2022-02-01 13:56:50|407.61|405.21|407.61|405.21|407.61|405.21|407.46|405.06|0
1643723820000|2022-02-01 13:57:00|407.77|405.37|407.61|405.21|407.77|405.37|407.61|405.21|0
1643723830000|2022-02-01 13:57:10|407.46|405.06|407.61|405.21|407.61|405.21|407.3|404.9|0
1643723840000|2022-02-01 13:57:20|407.46|405.06|407.3|404.9|407.46|405.06|407.3|404.9|0
1643723850000|2022-02-01 13:57:30|407.46|405.06|407.15|404.75|407.46|405.06|407.15|404.75|0
1643723860000|2022-02-01 13:57:40|406.99|404.59|406.99|404.59|406.99|404.59|406.83|404.43|0
1643723870000|2022-02-01 13:57:50|406.83|404.43|407.15|404.75|407.15|404.75|406.83|404.43|0
1643723880000|2022-02-01 13:58:00|407.07|404.67|407.3|404.9|407.3|404.9|406.99|404.59|0
1643723890000|2022-02-01 13:58:10|407.23|404.83|407.46|405.06|407.46|405.06|407.23|404.83|0
1643723900000|2022-02-01 13:58:20|407.3|404.9|407.15|404.75|407.3|404.9|407.15|404.75|0
1643723910000|2022-02-01 13:58:30|406.99|404.59|406.99|404.59|406.99|404.59|406.83|404.43|0
1643723920000|2022-02-01 13:58:40|406.83|404.43|406.83|404.43|406.99|404.59|406.83|404.43|0
1643723930000|2022-02-01 13:58:50|406.99|404.59|406.99|404.59|406.99|404.59|406.83|404.43|0
1643723940000|2022-02-01 13:59:00|407.15|404.75|407.3|404.9|407.3|404.9|407.15|404.75|0
1643723950000|2022-02-01 13:59:10|407.15|404.75|407.61|405.21|407.61|405.21|407.15|404.75|0
1643723960000|2022-02-01 13:59:20|407.46|405.06|407.46|405.06|407.46|405.06|407.3|404.9|0
1643723970000|2022-02-01 13:59:30|407.3|404.9|407.46|405.06|407.46|405.06|407.3|404.9|0
1643723980000|2022-02-01 13:59:40|407.3|404.9|407.46|405.06|407.46|405.06|407.14|404.74|0
1643723990000|2022-02-01 13:59:50|407.3|404.9|406.99|404.59|407.3|404.9|406.99|404.59|0
1643724000000|2022-02-01 14:00:00|406.76|404.36|406.83|404.43|406.83|404.43|406.68|404.28|0
1643724010000|2022-02-01 14:00:10|407.14|404.74|406.99|404.59|407.14|404.74|406.99|404.59|0
1643724020000|2022-02-01 14:00:20|407.14|404.74|406.83|404.43|407.14|404.74|406.83|404.43|0
1643724030000|2022-02-01 14:00:30|406.68|404.28|406.83|404.43|406.83|404.43|406.68|404.28|0
1643724040000|2022-02-01 14:00:40|406.68|404.28|406.68|404.28|406.68|404.28|406.6|404.2|0
1643724050000|2022-02-01 14:00:50|406.52|404.12|406.37|403.97|406.52|404.12|406.37|403.97|0
1643724060000|2022-02-01 14:01:00|406.21|403.81|406.52|404.12|406.52|404.12|406.21|403.81|0
1643724070000|2022-02-01 14:01:10|406.68|404.28|406.99|404.59|406.99|404.59|406.68|404.28|0
1643724080000|2022-02-01 14:01:20|407.14|404.74|407.77|405.37|407.77|405.37|407.14|404.74|0
1643724090000|2022-02-01 14:01:30|407.61|405.21|407.54|405.14|407.61|405.21|407.46|405.06|0
1643724100000|2022-02-01 14:01:40|407.46|405.06|407.46|405.06|407.61|405.21|407.46|405.06|0
1643724110000|2022-02-01 14:01:50|406.99|404.59|406.99|404.59|406.99|404.59|406.99|404.59|0
1643724120000|2022-02-01 14:02:00|407.14|404.74|407.3|404.9|407.3|404.9|406.83|404.43|0
1643724130000|2022-02-01 14:02:10|407.14|404.74|407.14|404.74|407.14|404.74|406.99|404.59|0
1643724140000|2022-02-01 14:02:20|406.99|404.59|406.99|404.59|406.99|404.59|406.83|404.43|0
1643724150000|2022-02-01 14:02:30|406.68|404.28|406.76|404.36|406.76|404.36|406.68|404.28|0
1643724160000|2022-02-01 14:02:40|406.68|404.28|406.83|404.43|406.83|404.43|406.68|404.28|0
1643724170000|2022-02-01 14:02:50|406.68|404.28|406.83|404.43|406.83|404.43|406.68|404.28|0
1643724180000|2022-02-01 14:03:00|406.37|403.97|406.68|404.28|406.68|404.28|406.37|403.97|0
1643724190000|2022-02-01 14:03:10|406.6|404.2|406.37|403.97|406.6|404.2|406.37|403.97|0
1643724200000|2022-02-01 14:03:20|406.29|403.89|406.06|403.66|406.29|403.89|406.06|403.66|0
1643724210000|2022-02-01 14:03:30|405.98|403.58|405.9|403.5|405.98|403.58|405.59|403.19|0
1643724220000|2022-02-01 14:03:40|406.21|403.81|406.37|403.97|406.37|403.97|406.21|403.81|0
1643724230000|2022-02-01 14:03:50|406.21|403.81|406.37|403.97|406.37|403.97|406.21|403.81|0
1643724240000|2022-02-01 14:04:00|406.52|404.12|406.37|403.97|406.52|404.12|406.37|403.97|0
1643724250000|2022-02-01 14:04:10|406.52|404.12|406.83|404.43|406.83|404.43|406.52|404.12|0
1643724260000|2022-02-01 14:04:20|406.99|404.59|407.14|404.74|407.14|404.74|406.99|404.59|0
1643724270000|2022-02-01 14:04:30|407.3|404.9|407.3|404.9|407.45|405.05|407.14|404.74|0
1643724280000|2022-02-01 14:04:40|407.14|404.74|406.99|404.59|407.14|404.74|406.83|404.43|0
1643724290000|2022-02-01 14:04:50|407.14|404.74|407.3|404.9|407.3|404.9|407.14|404.74|0
1643724300000|2022-02-01 14:05:00|407.22|404.82|407.77|405.37|407.77|405.37|407.22|404.82|0
1643724310000|2022-02-01 14:05:10|407.61|405.21|407.61|405.21|407.61|405.21|407.61|405.21|0
1643724320000|2022-02-01 14:05:20|407.77|405.37|407.61|405.21|407.77|405.37|407.61|405.21|0
1643724330000|2022-02-01 14:05:30|407.45|405.05|407.3|404.9|407.45|405.05|407.3|404.9|0
1643724340000|2022-02-01 14:05:40|407.45|405.05|407.3|404.9|407.45|405.05|407.14|404.74|0
1643724350000|2022-02-01 14:05:50|407.14|404.74|407.14|404.74|407.14|404.74|407.14|404.74|0
1643724360000|2022-02-01 14:06:00|407.3|404.9|407.61|405.21|407.61|405.21|407.3|404.9|0
1643724370000|2022-02-01 14:06:10|407.45|405.05|407.53|405.13|407.53|405.13|407.45|405.05|0
1643724380000|2022-02-01 14:06:20|407.45|405.05|407.38|404.98|407.45|405.05|407.3|404.9|0
1643724390000|2022-02-01 14:06:30|407.3|404.9|407.45|405.05|407.45|405.05|407.3|404.9|0
1643724400000|2022-02-01 14:06:40|407.53|405.13|407.61|405.21|407.61|405.21|407.45|405.05|0
1643724410000|2022-02-01 14:06:50|407.76|405.36|407.76|405.36|407.76|405.36|407.61|405.21|0
1643724420000|2022-02-01 14:07:00|407.61|405.21|407.3|404.9|407.61|405.21|407.3|404.9|0
1643724430000|2022-02-01 14:07:10|407.45|405.05|407.3|404.9|407.45|405.05|407.3|404.9|0
1643724440000|2022-02-01 14:07:20|407.45|405.05|407.45|405.05|407.45|405.05|407.45|405.05|0
1643724450000|2022-02-01 14:07:30|407.61|405.21|407.3|404.9|407.61|405.21|407.3|404.9|0
1643724460000|2022-02-01 14:07:40|407.45|405.05|407.45|405.05|407.45|405.05|407.45|405.05|0
1643724470000|2022-02-01 14:07:50|407.61|405.21|407.76|405.36|407.76|405.36|407.61|405.21|0
1643724480000|2022-02-01 14:08:00|407.61|405.21|407.61|405.21|407.61|405.21|407.61|405.21|0
1643724490000|2022-02-01 14:08:10|407.45|405.05|407.3|404.9|407.45|405.05|407.3|404.9|0
1643724500000|2022-02-01 14:08:20|407.14|404.74|407.45|405.05|407.45|405.05|407.14|404.74|0
1643724510000|2022-02-01 14:08:30|407.3|404.9|407.3|404.9|407.3|404.9|407.3|404.9|0
1643724520000|2022-02-01 14:08:40|407.38|404.98|407.45|405.05|407.45|405.05|407.3|404.9|0
1643724530000|2022-02-01 14:08:50|407.3|404.9|407.76|405.36|407.76|405.36|407.3|404.9|0
1643724540000|2022-02-01 14:09:00|407.61|405.21|407.22|404.82|407.61|405.21|407.14|404.74|0
1643724550000|2022-02-01 14:09:10|407.14|404.74|407.14|404.74|407.3|404.9|407.14|404.74|0
1643724560000|2022-02-01 14:09:20|407.22|404.82|407.76|405.36|407.76|405.36|407.22|404.82|0
1643724570000|2022-02-01 14:09:30|407.61|405.21|407.3|404.9|407.61|405.21|407.3|404.9|0
1643724580000|2022-02-01 14:09:40|407.14|404.74|406.99|404.59|407.14|404.74|406.99|404.59|0
1643724590000|2022-02-01 14:09:50|407.07|404.67|407.61|405.21|407.61|405.21|407.07|404.67|0
1643724600000|2022-02-01 14:10:00|407.45|405.05|407.45|405.05|407.45|405.05|407.45|405.05|0
1643724610000|2022-02-01 14:10:10|407.3|404.9|407.3|404.9|407.3|404.9|407.3|404.9|0
1643724620000|2022-02-01 14:10:20|407.14|404.74|407.14|404.74|407.14|404.74|407.14|404.74|0
1643724630000|2022-02-01 14:10:30|406.99|404.59|406.91|404.51|406.99|404.59|406.83|404.43|0
1643724640000|2022-02-01 14:10:40|406.83|404.43|407.14|404.74|407.14|404.74|406.83|404.43|0
1643724650000|2022-02-01 14:10:50|406.99|404.59|406.99|404.59|406.99|404.59|406.83|404.43|0
1643724660000|2022-02-01 14:11:00|407.07|404.67|407.3|404.9|407.3|404.9|407.07|404.67|0
1643724670000|2022-02-01 14:11:10|407.45|405.05|407.45|405.05|407.45|405.05|407.45|405.05|0
1643724680000|2022-02-01 14:11:20|407.61|405.21|407.45|405.05|407.61|405.21|407.45|405.05|0
1643724690000|2022-02-01 14:11:30|407.3|404.9|407.3|404.9|407.3|404.9|407.3|404.9|0
1643724700000|2022-02-01 14:11:40|407.14|404.74|406.98|404.58|407.14|404.74|406.98|404.58|0
1643724710000|2022-02-01 14:11:50|407.14|404.74|406.98|404.58|407.14|404.74|406.98|404.58|0
1643724720000|2022-02-01 14:12:00|406.91|404.51|406.98|404.58|406.98|404.58|406.91|404.51|0
1643724730000|2022-02-01 14:12:10|407.14|404.74|407.45|405.05|407.45|405.05|407.14|404.74|0
1643724740000|2022-02-01 14:12:20|407.3|404.9|407.45|405.05|407.45|405.05|407.3|404.9|0
1643724750000|2022-02-01 14:12:30|407.61|405.21|407.61|405.21|407.76|405.36|407.61|405.21|0
1643724760000|2022-02-01 14:12:40|407.69|405.29|407.76|405.36|407.76|405.36|407.69|405.29|0
1643724770000|2022-02-01 14:12:50|407.61|405.21|407.76|405.36|407.76|405.36|407.61|405.21|0
1643724780000|2022-02-01 14:13:00|407.69|405.29|407.61|405.21|407.76|405.36|407.61|405.21|0
1643724800000|2022-02-01 14:13:20|407.76|405.36|407.61|405.21|407.76|405.36|407.61|405.21|0
1643724810000|2022-02-01 14:13:30|407.76|405.36|407.76|405.36|407.76|405.36|407.76|405.36|0
1643724820000|2022-02-01 14:13:40|407.92|405.52|408.07|405.67|408.07|405.67|407.92|405.52|0
1643724830000|2022-02-01 14:13:50|408.23|405.83|408.23|405.83|408.23|405.83|408.23|405.83|0
1643724840000|2022-02-01 14:14:00|408|405.6|408.07|405.67|408.07|405.67|407.92|405.52|0
1643724850000|2022-02-01 14:14:10|407.92|405.52|407.92|405.52|408.07|405.67|407.92|405.52|0
1643724860000|2022-02-01 14:14:20|407.76|405.36|407.61|405.21|407.76|405.36|407.61|405.21|0
1643724870000|2022-02-01 14:14:30|407.76|405.36|407.76|405.36|407.76|405.36|407.61|405.21|0
1643724880000|2022-02-01 14:14:40|407.92|405.52|407.92|405.52|407.92|405.52|407.76|405.36|0
1643724890000|2022-02-01 14:14:50|408.07|405.67|408.07|405.67|408.23|405.83|408.07|405.67|0
1643724900000|2022-02-01 14:15:00|407.92|405.52|408.23|405.83|408.23|405.83|407.92|405.52|0
1643724910000|2022-02-01 14:15:10|408.07|405.67|408.38|405.98|408.38|405.98|408.07|405.67|0
1643724920000|2022-02-01 14:15:20|408.54|406.14|408.54|406.14|408.7|406.3|408.54|406.14|0
1643724930000|2022-02-01 14:15:30|408.38|405.98|408.54|406.14|408.54|406.14|408.38|405.98|0
1643724940000|2022-02-01 14:15:40|408.7|406.3|408.7|406.3|408.7|406.3|408.7|406.3|0
1643724950000|2022-02-01 14:15:50|408.85|406.45|408.85|406.45|408.85|406.45|408.85|406.45|0
1643724960000|2022-02-01 14:16:00|408.93|406.53|409.01|406.61|409.16|406.76|408.93|406.53|0
1643724970000|2022-02-01 14:16:10|409.16|406.76|409.32|406.92|409.32|406.92|409.16|406.76|0
1643724980000|2022-02-01 14:16:20|408.85|406.45|409.01|406.61|409.01|406.61|408.85|406.45|0
1643724990000|2022-02-01 14:16:30|408.93|406.53|409.01|406.61|409.01|406.61|408.93|406.53|0
1643725000000|2022-02-01 14:16:40|409.16|406.76|409.01|406.61|409.16|406.76|409.01|406.61|0
1643725010000|2022-02-01 14:16:50|408.85|406.45|408.54|406.14|408.85|406.45|408.54|406.14|0
1643725030000|2022-02-01 14:17:10|408.38|405.98|408.23|405.83|408.47|406.07|408.23|405.83|0
1643725040000|2022-02-01 14:17:20|408.07|405.67|408.15|405.75|408.15|405.75|408.07|405.67|0
1643725050000|2022-02-01 14:17:30|408.23|405.83|408|405.6|408.23|405.83|407.92|405.52|0
1643725060000|2022-02-01 14:17:40|407.92|405.52|407.92|405.52|407.92|405.52|407.92|405.52|0
1643725070000|2022-02-01 14:17:50|408.23|405.83|408.38|405.98|408.38|405.98|408.07|405.67|0
1643725080000|2022-02-01 14:18:00|408.54|406.14|408.7|406.3|408.7|406.3|408.54|406.14|0
1643725090000|2022-02-01 14:18:10|408.85|406.45|408.85|406.45|408.85|406.45|408.78|406.38|0
1643725100000|2022-02-01 14:18:20|408.7|406.3|409.16|406.76|409.16|406.76|408.7|406.3|0
1643725110000|2022-02-01 14:18:30|409.32|406.92|409.16|406.76|409.32|406.92|409.01|406.61|0
1643725120000|2022-02-01 14:18:40|409.32|406.92|409.16|406.76|409.48|407.08|409.16|406.76|0
1643725130000|2022-02-01 14:18:50|409.32|406.92|409.24|406.84|409.32|406.92|409.24|406.84|0
1643725140000|2022-02-01 14:19:00|409.16|406.76|409.16|406.76|409.16|406.76|409.16|406.76|0
1643725150000|2022-02-01 14:19:10|409.09|406.69|409.01|406.61|409.09|406.69|408.85|406.45|0
1643725160000|2022-02-01 14:19:20|409.16|406.76|409.09|406.69|409.16|406.76|409.09|406.69|0
1643725170000|2022-02-01 14:19:30|409.01|406.61|408.69|406.29|409.01|406.61|408.69|406.29|0
1643725180000|2022-02-01 14:19:40|409.01|406.61|408.85|406.45|409.01|406.61|408.85|406.45|0
1643725190000|2022-02-01 14:19:50|408.69|406.29|408.69|406.29|408.85|406.45|408.69|406.29|0
1643725200000|2022-02-01 14:20:00|408.54|406.14|408.69|406.29|408.69|406.29|408.23|405.83|0
1643725210000|2022-02-01 14:20:10|408.78|406.38|408.69|406.29|408.78|406.38|408.54|406.14|0
1643725220000|2022-02-01 14:20:20|408.54|406.14|408.62|406.22|408.62|406.22|408.38|405.98|0
1643725230000|2022-02-01 14:20:30|408.69|406.29|408.69|406.29|408.69|406.29|408.54|406.14|0
1643725240000|2022-02-01 14:20:40|408.62|406.22|408.23|405.83|408.69|406.29|408.23|405.83|0
1643725250000|2022-02-01 14:20:50|408.38|405.98|408.38|405.98|408.38|405.98|408.38|405.98|0
1643725260000|2022-02-01 14:21:00|408.23|405.83|407.76|405.36|408.23|405.83|407.76|405.36|0
1643725270000|2022-02-01 14:21:10|407.6|405.2|407.6|405.2|407.6|405.2|407.6|405.2|0
1643725280000|2022-02-01 14:21:20|407.76|405.36|407.76|405.36|407.76|405.36|407.76|405.36|0
1643725290000|2022-02-01 14:21:30|407.91|405.51|407.76|405.36|407.91|405.51|407.6|405.2|0
1643725300000|2022-02-01 14:21:40|407.91|405.51|407.91|405.51|408.07|405.67|407.76|405.36|0
1643725310000|2022-02-01 14:21:50|408|405.6|408.07|405.67|408.07|405.67|408|405.6|0
1643725320000|2022-02-01 14:22:00|408.31|405.91|408.23|405.83|408.31|405.91|407.91|405.51|0
1643725330000|2022-02-01 14:22:10|408.07|405.67|407.91|405.51|408.38|405.98|407.91|405.51|0
1643725340000|2022-02-01 14:22:20|408.07|405.67|408.07|405.67|408.07|405.67|408.07|405.67|0
1643725350000|2022-02-01 14:22:30|408.23|405.83|408.46|406.06|408.46|406.06|408.23|405.83|0
1643725360000|2022-02-01 14:22:40|408.54|406.14|408.54|406.14|408.69|406.29|408.54|406.14|0
1643725370000|2022-02-01 14:22:50|408.69|406.29|408.85|406.45|408.85|406.45|408.69|406.29|0
1643725380000|2022-02-01 14:23:00|408.93|406.53|408.77|406.37|408.93|406.53|408.77|406.37|0
1643725390000|2022-02-01 14:23:10|408.85|406.45|408.85|406.45|409.01|406.61|408.85|406.45|0
1643725400000|2022-02-01 14:23:20|408.69|406.29|408.85|406.45|408.85|406.45|408.69|406.29|0
1643725410000|2022-02-01 14:23:30|409.01|406.61|409.01|406.61|409.01|406.61|408.93|406.53|0
1643725420000|2022-02-01 14:23:40|408.85|406.45|408.62|406.22|408.85|406.45|408.54|406.14|0
1643725430000|2022-02-01 14:23:50|408.38|405.98|408.69|406.29|408.69|406.29|408.38|405.98|0
1643725440000|2022-02-01 14:24:00|408.54|406.14|408.38|405.98|408.54|406.14|408.31|405.91|0
1643725450000|2022-02-01 14:24:10|408.23|405.83|408.07|405.67|408.23|405.83|408.07|405.67|0
1643725460000|2022-02-01 14:24:20|407.76|405.36|407.68|405.28|407.76|405.36|407.6|405.2|0
1643725470000|2022-02-01 14:24:30|407.6|405.2|407.6|405.2|407.6|405.2|407.29|404.89|0
1643725480000|2022-02-01 14:24:40|407.76|405.36|407.29|404.89|407.76|405.36|407.29|404.89|0
1643725490000|2022-02-01 14:24:50|407.45|405.05|407.6|405.2|407.6|405.2|407.45|405.05|0
1643725500000|2022-02-01 14:25:00|407.45|405.05|406.67|404.27|407.45|405.05|406.67|404.27|0
1643725510000|2022-02-01 14:25:10|406.82|404.42|406.51|404.11|406.82|404.42|406.36|403.96|0
1643725520000|2022-02-01 14:25:20|406.67|404.27|406.67|404.27|406.67|404.27|406.51|404.11|0
1643725530000|2022-02-01 14:25:30|406.51|404.11|406.2|403.8|406.51|404.11|406.2|403.8|0
1643725540000|2022-02-01 14:25:40|406.36|403.96|406.51|404.11|406.67|404.27|406.36|403.96|0
1643725550000|2022-02-01 14:25:50|406.36|403.96|405.89|403.49|406.36|403.96|405.89|403.49|0
1643725560000|2022-02-01 14:26:00|406.05|403.65|406.2|403.8|406.2|403.8|405.89|403.49|0
1643725570000|2022-02-01 14:26:10|406.05|403.65|406.2|403.8|406.2|403.8|406.05|403.65|0
1643725580000|2022-02-01 14:26:20|406.13|403.73|405.74|403.34|406.2|403.8|405.74|403.34|0
1643725590000|2022-02-01 14:26:30|406.05|403.65|406.2|403.8|406.2|403.8|406.05|403.65|0
1643725600000|2022-02-01 14:26:40|406.05|403.65|405.89|403.49|406.05|403.65|405.89|403.49|0
1643725610000|2022-02-01 14:26:50|405.74|403.34|406.51|404.11|406.51|404.11|405.74|403.34|0
1643725620000|2022-02-01 14:27:00|406.36|403.96|406.36|403.96|406.36|403.96|406.36|403.96|0
1643725630000|2022-02-01 14:27:10|406.2|403.8|406.05|403.65|406.36|403.96|406.05|403.65|0
1643725640000|2022-02-01 14:27:20|406.2|403.8|405.74|403.34|406.2|403.8|405.74|403.34|0
1643725650000|2022-02-01 14:27:30|405.89|403.49|405.74|403.34|405.89|403.49|405.74|403.34|0
1643725660000|2022-02-01 14:27:40|405.89|403.49|405.89|403.49|405.89|403.49|405.89|403.49|0
1643725670000|2022-02-01 14:27:50|406.67|404.27|406.82|404.42|406.82|404.42|406.67|404.27|0
1643725680000|2022-02-01 14:28:00|406.98|404.58|406.51|404.11|406.98|404.58|405.89|403.49|0
1643725690000|2022-02-01 14:28:10|406.36|403.96|406.05|403.65|406.36|403.96|406.05|403.65|0
1643725700000|2022-02-01 14:28:20|405.74|403.34|405.74|403.34|405.74|403.34|405.58|403.18|0
1643725710000|2022-02-01 14:28:30|405.58|403.18|405.58|403.18|405.58|403.18|405.12|402.72|0
1643725720000|2022-02-01 14:28:40|405.43|403.03|405.74|403.34|405.74|403.34|405.43|403.03|0
1643725730000|2022-02-01 14:28:50|405.58|403.18|405.58|403.18|405.58|403.18|405.43|403.03|0
1643725740000|2022-02-01 14:29:00|405.43|403.03|405.58|403.18|405.58|403.18|405.43|403.03|0
1643725750000|2022-02-01 14:29:10|405.43|403.03|405.58|403.18|405.58|403.18|405.43|403.03|0
1643725760000|2022-02-01 14:29:20|405.74|403.34|406.36|403.96|406.36|403.96|405.74|403.34|0
1643725770000|2022-02-01 14:29:30|406.51|404.11|406.36|403.96|406.51|404.11|406.36|403.96|0
1643725780000|2022-02-01 14:29:40|406.2|403.8|406.13|403.73|406.36|403.96|406.13|403.73|0
1643725790000|2022-02-01 14:29:50|405.82|403.42|405.42|403.02|405.89|403.49|405.42|403.02|0
1643725800000|2022-02-01 14:30:00|405.58|403.18|404.49|402.09|405.74|403.34|404.49|402.09|0
1643725810000|2022-02-01 14:30:10|405.42|403.02|407.13|404.73|407.13|404.73|404.8|402.4|0
1643725820000|2022-02-01 14:30:20|407.76|405.36|407.44|405.04|407.76|405.36|406.82|404.42|0
1643725830000|2022-02-01 14:30:30|406.98|404.58|406.51|404.11|407.44|405.04|406.51|404.11|0
1643725840000|2022-02-01 14:30:40|407.37|404.97|407.13|404.73|407.37|404.97|406.51|404.11|0
1643725850000|2022-02-01 14:30:50|407.76|405.36|408.53|406.13|408.53|406.13|407.76|405.36|0
1643725860000|2022-02-01 14:31:00|408.38|405.98|409.94|407.54|409.94|407.54|408.38|405.98|0
1643725870000|2022-02-01 14:31:10|409.55|407.15|409.31|406.91|409.55|407.15|409.16|406.76|0
1643725880000|2022-02-01 14:31:20|408.69|406.29|409.78|407.38|410.25|407.85|408.69|406.29|0
1643725890000|2022-02-01 14:31:30|409.94|407.54|410.41|408.01|410.41|408.01|409.55|407.15|0
1643725900000|2022-02-01 14:31:40|410.88|408.48|410.56|408.16|410.88|408.48|410.56|408.16|0
1643725910000|2022-02-01 14:31:50|409.78|407.38|411.03|408.63|411.03|408.63|409.78|407.38|0
1643725920000|2022-02-01 14:32:00|411.35|408.95|410.88|408.48|411.5|409.1|410.88|408.48|0
1643725930000|2022-02-01 14:32:10|411.03|408.63|413.07|410.67|413.07|410.67|411.03|408.63|0
1643725940000|2022-02-01 14:32:20|412.76|410.36|412.6|410.2|412.76|410.36|412.44|410.04|0
1643725950000|2022-02-01 14:32:30|412.44|410.04|411.97|409.57|412.44|410.04|411.66|409.26|0
1643725960000|2022-02-01 14:32:40|412.76|410.36|411.74|409.34|412.76|410.36|411.66|409.26|0
1643725970000|2022-02-01 14:32:50|410.88|408.48|410.25|407.85|410.88|408.48|409.94|407.54|0
1643725980000|2022-02-01 14:33:00|410.56|408.16|409.94|407.54|411.03|408.63|409.94|407.54|0
1643725990000|2022-02-01 14:33:10|409.78|407.38|409.94|407.54|410.25|407.85|409.78|407.38|0
1643726000000|2022-02-01 14:33:20|410.41|408.01|410.25|407.85|410.72|408.32|410.25|407.85|0
1643726010000|2022-02-01 14:33:30|409.94|407.54|410.25|407.85|410.25|407.85|409.94|407.54|0
1643726020000|2022-02-01 14:33:40|410.09|407.69|411.19|408.79|411.19|408.79|410.09|407.69|0
1643726030000|2022-02-01 14:33:50|410.72|408.32|410.56|408.16|410.88|408.48|410.56|408.16|0
1643726040000|2022-02-01 14:34:00|409.63|407.23|409.94|407.54|409.94|407.54|409.63|407.23|0
1643726050000|2022-02-01 14:34:10|409.63|407.23|409.31|406.91|409.63|407.23|409.31|406.91|0
1643726060000|2022-02-01 14:34:20|409.47|407.07|408.85|406.45|409.47|407.07|408.53|406.13|0
1643726070000|2022-02-01 14:34:30|409|406.6|407.37|404.97|409|406.6|407.37|404.97|0
1643726080000|2022-02-01 14:34:40|407.6|405.2|406.2|403.8|407.6|405.2|406.2|403.8|0
1643726090000|2022-02-01 14:34:50|405.73|403.33|406.67|404.27|406.67|404.27|405.73|403.33|0
1643726100000|2022-02-01 14:35:00|406.04|403.64|407.44|405.04|407.44|405.04|406.04|403.64|0
1643726110000|2022-02-01 14:35:10|407.6|405.2|406.04|403.64|407.6|405.2|406.04|403.64|0
1643726120000|2022-02-01 14:35:20|406.44|404.04|405.27|402.87|406.44|404.04|404.96|402.56|0
1643726130000|2022-02-01 14:35:30|404.8|402.4|404.8|402.4|404.8|402.4|404.49|402.09|0
1643726140000|2022-02-01 14:35:40|404.73|402.33|404.34|401.94|404.73|402.33|404.03|401.63|0
1643726150000|2022-02-01 14:35:50|404.18|401.78|404.96|402.56|404.96|402.56|404.18|401.78|0
1643726160000|2022-02-01 14:36:00|405.11|402.71|404.96|402.56|405.5|403.1|404.34|401.94|0
1643726170000|2022-02-01 14:36:10|404.65|402.25|406.82|404.42|406.82|404.42|404.65|402.25|0
1643726180000|2022-02-01 14:36:20|406.51|404.11|406.9|404.5|406.9|404.5|406.35|403.95|0
1643726190000|2022-02-01 14:36:30|406.04|403.64|405.73|403.33|406.51|404.11|405.73|403.33|0
1643726200000|2022-02-01 14:36:40|405.89|403.49|405.42|403.02|405.89|403.49|405.27|402.87|0
1643726210000|2022-02-01 14:36:50|406.2|403.8|405.89|403.49|406.98|404.58|405.89|403.49|0
1643726220000|2022-02-01 14:37:00|406.35|403.95|407.13|404.73|407.13|404.73|406.35|403.95|0
1643726230000|2022-02-01 14:37:10|406.51|404.11|406.2|403.8|406.98|404.58|406.2|403.8|0
1643726240000|2022-02-01 14:37:20|406.9|404.5|407.91|405.51|407.91|405.51|406.82|404.42|0
1643726250000|2022-02-01 14:37:30|407.6|405.2|409|406.6|409|406.6|407.6|405.2|0
1643726260000|2022-02-01 14:37:40|408.84|406.44|409.47|407.07|409.55|407.15|408.84|406.44|0
1643726270000|2022-02-01 14:37:50|408.84|406.44|409.31|406.91|409.31|406.91|408.84|406.44|0
1643726280000|2022-02-01 14:38:00|408.06|405.66|406.35|403.95|408.06|405.66|406.35|403.95|0
1643726290000|2022-02-01 14:38:10|406.04|403.64|405.11|402.71|406.04|403.64|404.96|402.56|0
1643726300000|2022-02-01 14:38:20|405.27|402.87|405.73|403.33|405.73|403.33|404.8|402.4|0
1643726310000|2022-02-01 14:38:30|405.42|403.02|404.65|402.25|405.42|403.02|404.65|402.25|0
1643726320000|2022-02-01 14:38:40|404.49|402.09|404.96|402.56|404.96|402.56|404.18|401.78|0
1643726330000|2022-02-01 14:38:50|404.18|401.78|405.11|402.71|405.27|402.87|404.18|401.78|0
1643726340000|2022-02-01 14:39:00|405.73|403.33|406.04|403.64|406.51|404.11|405.73|403.33|0
1643726350000|2022-02-01 14:39:10|405.89|403.49|405.42|403.02|405.89|403.49|405.42|403.02|0
1643726360000|2022-02-01 14:39:20|405.11|402.71|406.35|403.95|406.35|403.95|405.11|402.71|0
1643726370000|2022-02-01 14:39:30|405.89|403.49|405.89|403.49|406.35|403.95|405.89|403.49|0
1643726380000|2022-02-01 14:39:40|406.04|403.64|405.42|403.02|406.04|403.64|405.42|403.02|0
1643726390000|2022-02-01 14:39:50|405.81|403.41|406.97|404.57|406.97|404.57|405.81|403.41|0
1643726400000|2022-02-01 14:40:00|407.29|404.89|406.51|404.11|407.29|404.89|406.51|404.11|0
1643726410000|2022-02-01 14:40:10|405.58|403.18|406.04|403.64|406.04|403.64|405.58|403.18|0
1643726420000|2022-02-01 14:40:20|406.82|404.42|405.89|403.49|406.82|404.42|405.89|403.49|0
1643726430000|2022-02-01 14:40:30|406.04|403.64|405.58|403.18|406.04|403.64|405.27|402.87|0
1643726440000|2022-02-01 14:40:40|405.42|403.02|405.89|403.49|406.04|403.64|405.27|402.87|0
1643726450000|2022-02-01 14:40:50|406.04|403.64|406.66|404.26|406.66|404.26|405.89|403.49|0
1643726460000|2022-02-01 14:41:00|405.73|403.33|405.27|402.87|405.73|403.33|405.27|402.87|0
1643726470000|2022-02-01 14:41:10|406.97|404.57|407.28|404.88|407.28|404.88|406.51|404.11|0
1643726480000|2022-02-01 14:41:20|406.66|404.26|408.06|405.66|408.06|405.66|406.66|404.26|0
1643726490000|2022-02-01 14:41:30|407.91|405.51|407.13|404.73|407.91|405.51|407.13|404.73|0
1643726500000|2022-02-01 14:41:40|406.66|404.26|407.44|405.04|407.44|405.04|406.66|404.26|0
1643726510000|2022-02-01 14:41:50|407.28|404.88|407.44|405.04|407.91|405.51|407.28|404.88|0
1643726520000|2022-02-01 14:42:00|408.37|405.97|410.87|408.47|410.87|408.47|408.37|405.97|0
1643726530000|2022-02-01 14:42:10|410.4|408|411.03|408.63|411.03|408.63|410.4|408|0
1643726540000|2022-02-01 14:42:20|411.19|408.79|412.6|410.2|412.6|410.2|411.19|408.79|0
1643726550000|2022-02-01 14:42:30|412.75|410.35|411.81|409.41|412.91|410.51|411.81|409.41|0
1643726560000|2022-02-01 14:42:40|411.34|408.94|411.81|409.41|411.81|409.41|411.34|408.94|0
1643726570000|2022-02-01 14:42:50|411.97|409.57|412.28|409.88|412.28|409.88|411.97|409.57|0
1643726580000|2022-02-01 14:43:00|412.44|410.04|414.8|412.4|414.8|412.4|412.44|410.04|0
1643726590000|2022-02-01 14:43:10|414.95|412.55|415.43|413.03|415.43|413.03|414.88|412.48|0
1643726600000|2022-02-01 14:43:20|416.06|413.66|415.43|413.03|416.06|413.66|415.43|413.03|0
1643726610000|2022-02-01 14:43:30|415.82|413.42|416.06|413.66|416.14|413.74|415.82|413.42|0
1643726620000|2022-02-01 14:43:40|417.16|414.76|416.53|414.13|417.16|414.76|416.53|414.13|0
1643726630000|2022-02-01 14:43:50|416.69|414.29|416.84|414.44|416.84|414.44|416.69|414.29|0
1643726640000|2022-02-01 14:44:00|417|414.6|415.58|413.18|417|414.6|415.58|413.18|0
1643726650000|2022-02-01 14:44:10|415.27|412.87|415.58|413.18|415.58|413.18|414.95|412.55|0
1643726660000|2022-02-01 14:44:20|415.42|413.02|414.8|412.4|415.42|413.02|414.8|412.4|0
1643726670000|2022-02-01 14:44:30|414.95|412.55|414.64|412.24|414.95|412.55|414.32|411.92|0
1643726680000|2022-02-01 14:44:40|414.09|411.69|414.64|412.24|414.79|412.39|414.09|411.69|0
1643726690000|2022-02-01 14:44:50|415.11|412.71|415.51|413.11|415.51|413.11|415.11|412.71|0
1643726700000|2022-02-01 14:45:00|415.58|413.18|414.79|412.39|415.58|413.18|414.64|412.24|0
1643726710000|2022-02-01 14:45:10|414.32|411.92|415.11|412.71|415.11|412.71|414.32|411.92|0
1643726720000|2022-02-01 14:45:20|414.79|412.39|416.05|413.65|416.05|413.65|414.79|412.39|0
1643726730000|2022-02-01 14:45:30|415.42|413.02|414.88|412.48|415.42|413.02|414.79|412.39|0
1643726740000|2022-02-01 14:45:40|414.95|412.55|416.69|414.29|416.69|414.29|414.95|412.55|0
1643726750000|2022-02-01 14:45:50|415.9|413.5|415.27|412.87|415.9|413.5|414.88|412.48|0
1643726760000|2022-02-01 14:46:00|415.58|413.18|414.72|412.32|415.74|413.34|414.72|412.32|0
1643726770000|2022-02-01 14:46:10|415.27|412.87|416.05|413.65|416.05|413.65|415.27|412.87|0
1643726780000|2022-02-01 14:46:20|415.9|413.5|415.74|413.34|416.05|413.65|415.74|413.34|0
1643726790000|2022-02-01 14:46:30|415.58|413.18|415.9|413.5|416.29|413.89|415.58|413.18|0
1643726800000|2022-02-01 14:46:40|415.27|412.87|414.79|412.39|415.27|412.87|414.48|412.08|0
1643726810000|2022-02-01 14:46:50|415.03|412.63|416.53|414.13|416.53|414.13|415.03|412.63|0
1643726820000|2022-02-01 14:47:00|416.61|414.21|417|414.6|417|414.6|416.61|414.21|0
1643726830000|2022-02-01 14:47:10|416.84|414.44|416.77|414.37|416.84|414.44|416.69|414.29|0
1643726840000|2022-02-01 14:47:20|416.37|413.97|416.93|414.53|416.93|414.53|416.37|413.97|0
1643726850000|2022-02-01 14:47:30|416.53|414.13|417|414.6|417|414.6|416.53|414.13|0
1643726860000|2022-02-01 14:47:40|416.84|414.44|417.32|414.92|417.32|414.92|416.61|414.21|0
1643726870000|2022-02-01 14:47:50|416.69|414.29|418.19|415.79|418.19|415.79|416.69|414.29|0
1643726880000|2022-02-01 14:48:00|418.42|416.02|417.56|415.16|418.42|416.02|417.16|414.76|0
1643726890000|2022-02-01 14:48:10|416.37|413.97|416.68|414.28|416.84|414.44|416.37|413.97|0
1643726900000|2022-02-01 14:48:20|417|414.6|416.05|413.65|417|414.6|416.05|413.65|0
1643726910000|2022-02-01 14:48:30|415.35|412.95|416.37|413.97|416.37|413.97|415.35|412.95|0
1643726920000|2022-02-01 14:48:40|415.98|413.58|415.74|413.34|415.98|413.58|415.74|413.34|0
1643726930000|2022-02-01 14:48:50|415.9|413.5|416.21|413.81|416.29|413.89|415.9|413.5|0
1643726940000|2022-02-01 14:49:00|415.42|413.02|415.11|412.71|415.42|413.02|415.11|412.71|0
1643726950000|2022-02-01 14:49:10|413.93|411.53|413.62|411.22|413.93|411.53|413.38|410.98|0
1643726960000|2022-02-01 14:49:20|413.54|411.14|413.06|410.66|413.54|411.14|413.06|410.66|0
1643726970000|2022-02-01 14:49:30|413.38|410.98|413.06|410.66|413.38|410.98|413.06|410.66|0
1643726980000|2022-02-01 14:49:40|412.12|409.72|412.44|410.04|412.59|410.19|412.12|409.72|0
1643726990000|2022-02-01 14:49:50|412.75|410.35|413.22|410.82|413.22|410.82|412.75|410.35|0
1643727000000|2022-02-01 14:50:00|412.12|409.72|411.03|408.63|412.2|409.8|411.03|408.63|0
1643727010000|2022-02-01 14:50:10|411.11|408.71|410.17|407.77|411.11|408.71|410.17|407.77|0
1643727020000|2022-02-01 14:50:20|410.09|407.69|409.46|407.06|410.09|407.69|409.46|407.06|0
1643727030000|2022-02-01 14:50:30|409.93|407.53|410.09|407.69|410.17|407.77|409.93|407.53|0
1643727040000|2022-02-01 14:50:40|410.4|408|410.4|408|410.4|408|410.4|408|0
1643727050000|2022-02-01 14:50:50|410.56|408.16|409.93|407.53|410.56|408.16|409.93|407.53|0
1643727060000|2022-02-01 14:51:00|409.78|407.38|411.26|408.86|411.26|408.86|409.78|407.38|0
1643727070000|2022-02-01 14:51:10|411.42|409.02|411.65|409.25|411.65|409.25|411.34|408.94|0
1643727080000|2022-02-01 14:51:20|412.12|409.72|411.18|408.78|412.12|409.72|411.18|408.78|0
1643727090000|2022-02-01 14:51:30|410.4|408|411.34|408.94|411.34|408.94|410.4|408|0
1643727100000|2022-02-01 14:51:40|411.5|409.1|412.44|410.04|412.44|410.04|411.5|409.1|0
1643727110000|2022-02-01 14:51:50|412.59|410.19|412.12|409.72|412.59|410.19|412.12|409.72|0
1643727120000|2022-02-01 14:52:00|411.97|409.57|410.4|408|412.28|409.88|410.4|408|0
1643727130000|2022-02-01 14:52:10|410.24|407.84|410.71|408.31|410.71|408.31|410.24|407.84|0
1643727140000|2022-02-01 14:52:20|410.79|408.39|410.56|408.16|411.26|408.86|410.56|408.16|0
1643727150000|2022-02-01 14:52:30|410.71|408.31|410.4|408|410.71|408.31|410.24|407.84|0
1643727160000|2022-02-01 14:52:40|410.24|407.84|411.18|408.78|411.18|408.78|410.24|407.84|0
1643727170000|2022-02-01 14:52:50|411.03|408.63|410.87|408.47|411.18|408.78|410.87|408.47|0
1643727180000|2022-02-01 14:53:00|410.71|408.31|411.5|409.1|411.5|409.1|410.71|408.31|0
1643727190000|2022-02-01 14:53:10|411.03|408.63|411.89|409.49|412.28|409.88|411.03|408.63|0
1643727200000|2022-02-01 14:53:20|411.65|409.25|411.58|409.18|411.81|409.41|411.58|409.18|0
1643727210000|2022-02-01 14:53:30|411.96|409.56|411.81|409.41|411.96|409.56|411.81|409.41|0
1643727220000|2022-02-01 14:53:40|411.18|408.78|411.03|408.63|411.18|408.78|411.03|408.63|0
1643727230000|2022-02-01 14:53:50|410.56|408.16|410.01|407.61|410.56|408.16|409.77|407.37|0
1643727240000|2022-02-01 14:54:00|410.71|408.31|411.49|409.09|411.49|409.09|410.56|408.16|0
1643727250000|2022-02-01 14:54:10|411.34|408.94|411.49|409.09|411.81|409.41|411.18|408.78|0
1643727260000|2022-02-01 14:54:20|411.65|409.25|411.49|409.09|411.65|409.25|411.49|409.09|0
1643727270000|2022-02-01 14:54:30|410.95|408.55|411.96|409.56|411.96|409.56|410.95|408.55|0
1643727280000|2022-02-01 14:54:40|412.43|410.03|412.75|410.35|413.06|410.66|412.43|410.03|0
1643727290000|2022-02-01 14:54:50|412.28|409.88|413.22|410.82|413.22|410.82|412.28|409.88|0
1643727300000|2022-02-01 14:55:00|413.53|411.13|412.05|409.65|413.85|411.45|412.05|409.65|0
1643727310000|2022-02-01 14:55:10|413.06|410.66|414.95|412.55|415.58|413.18|413.06|410.66|0
1643727320000|2022-02-01 14:55:20|414.63|412.23|414.48|412.08|414.72|412.32|414.48|412.08|0
1643727330000|2022-02-01 14:55:30|413.85|411.45|414|411.6|414|411.6|413.53|411.13|0
1643727340000|2022-02-01 14:55:40|413.53|411.13|411.26|408.86|413.53|411.13|411.26|408.86|0
1643727350000|2022-02-01 14:55:50|411.49|409.09|412.12|409.72|412.12|409.72|411.49|409.09|0
1643727360000|2022-02-01 14:56:00|412.28|409.88|413.93|411.53|413.93|411.53|412.28|409.88|0
1643727370000|2022-02-01 14:56:10|413.46|411.06|415.11|412.71|415.11|412.71|413.46|411.06|0
1643727380000|2022-02-01 14:56:20|415.42|413.02|414.24|411.84|415.5|413.1|414.24|411.84|0
1643727390000|2022-02-01 14:56:30|414|411.6|414.48|412.08|414.48|412.08|414|411.6|0
1643727400000|2022-02-01 14:56:40|414.16|411.76|413.53|411.13|414.32|411.92|413.53|411.13|0
1643727410000|2022-02-01 14:56:50|413.69|411.29|413.06|410.66|413.69|411.29|412.75|410.35|0
1643727420000|2022-02-01 14:57:00|413.38|410.98|410.71|408.31|413.38|410.98|410.71|408.31|0
1643727430000|2022-02-01 14:57:10|411.49|409.09|411.18|408.78|411.49|409.09|411.18|408.78|0
1643727440000|2022-02-01 14:57:20|411.34|408.94|411.81|409.41|411.89|409.49|411.34|408.94|0
1643727450000|2022-02-01 14:57:30|411.73|409.33|412.43|410.03|412.59|410.19|411.73|409.33|0
1643727460000|2022-02-01 14:57:40|413.38|410.98|411.81|409.41|413.38|410.98|411.81|409.41|0
1643727470000|2022-02-01 14:57:50|411.96|409.56|411.42|409.02|411.96|409.56|411.34|408.94|0
1643727480000|2022-02-01 14:58:00|411.81|409.41|412.9|410.5|412.9|410.5|411.81|409.41|0
1643727490000|2022-02-01 14:58:10|412.75|410.35|413.22|410.82|413.53|411.13|412.75|410.35|0
1643727500000|2022-02-01 14:58:20|413.77|411.37|412.67|410.27|413.77|411.37|412.67|410.27|0
1643727510000|2022-02-01 14:58:30|412.75|410.35|413.85|411.45|413.85|411.45|412.75|410.35|0
1643727520000|2022-02-01 14:58:40|413.06|410.66|413.85|411.45|413.85|411.45|413.06|410.66|0
1643727530000|2022-02-01 14:58:50|413.22|410.82|413.14|410.74|413.69|411.29|413.14|410.74|0
1643727540000|2022-02-01 14:59:00|412.9|410.5|411.34|408.94|412.9|410.5|411.34|408.94|0
1643727550000|2022-02-01 14:59:10|412.28|409.88|411.81|409.41|412.28|409.88|411.81|409.41|0
1643727560000|2022-02-01 14:59:20|410.95|408.55|411.73|409.33|411.73|409.33|410.95|408.55|0
1643727570000|2022-02-01 14:59:30|411.57|409.17|411.73|409.33|411.73|409.33|411.57|409.17|0
1643727580000|2022-02-01 14:59:40|411.42|409.02|411.81|409.41|411.81|409.41|411.42|409.02|0
1643727590000|2022-02-01 14:59:50|411.49|409.09|411.73|409.33|411.73|409.33|411.49|409.09|0
1643727600000|2022-02-01 15:00:00|410.87|408.47|413.46|411.06|413.93|411.53|410.87|408.47|0
1643727610000|2022-02-01 15:00:10|413.61|411.21|418.74|416.34|418.74|416.34|413.61|411.21|0
1643727620000|2022-02-01 15:00:20|419.69|417.29|418.5|416.1|419.93|417.53|418.5|416.1|0
1643727630000|2022-02-01 15:00:30|419.13|416.73|417.24|414.84|419.13|416.73|417.24|414.84|0
1643727640000|2022-02-01 15:00:40|415.66|413.26|418.74|416.34|418.89|416.49|415.66|413.26|0
1643727650000|2022-02-01 15:00:50|418.42|416.02|418.82|416.42|419.13|416.73|417.87|415.47|0
1643727660000|2022-02-01 15:01:00|418.42|416.02|415.19|412.79|418.42|416.02|415.19|412.79|0
1643727670000|2022-02-01 15:01:10|415.42|413.02|416.52|414.12|417.08|414.68|415.42|413.02|0
1643727680000|2022-02-01 15:01:20|416.29|413.89|418.42|416.02|418.42|416.02|416.29|413.89|0
1643727690000|2022-02-01 15:01:30|418.66|416.26|420.32|417.92|420.32|417.92|418.66|416.26|0
1643727700000|2022-02-01 15:01:40|420.8|418.4|419.93|417.53|421.75|419.35|419.93|417.53|0
1643727710000|2022-02-01 15:01:50|420|417.6|421.2|418.8|421.2|418.8|420|417.6|0
1643727720000|2022-02-01 15:02:00|421.67|419.27|421.59|419.19|421.67|419.27|421.2|418.8|0
1643727730000|2022-02-01 15:02:10|420.8|418.4|420.16|417.76|420.8|418.4|419.93|417.53|0
1643727740000|2022-02-01 15:02:20|421.11|418.71|421.11|418.71|422.39|419.99|421.11|418.71|0
1643727750000|2022-02-01 15:02:30|420.8|418.4|420.95|418.55|420.95|418.55|420.8|418.4|0
1643727760000|2022-02-01 15:02:40|420.8|418.4|420.08|417.68|420.95|418.55|420|417.6|0
1643727770000|2022-02-01 15:02:50|419.84|417.44|422.31|419.91|422.31|419.91|419.84|417.44|0
1643727780000|2022-02-01 15:03:00|422.15|419.75|420.48|418.08|422.23|419.83|420.48|418.08|0
1643727790000|2022-02-01 15:03:10|421.11|418.71|421.59|419.19|421.91|419.51|421.11|418.71|0
1643727800000|2022-02-01 15:03:20|422.38|419.98|421.75|419.35|422.86|420.46|421.75|419.35|0
1643727810000|2022-02-01 15:03:30|421.83|419.43|422.79|420.39|422.79|420.39|421.83|419.43|0
1643727820000|2022-02-01 15:03:40|423.1|420.7|424.14|421.74|424.22|421.82|423.1|420.7|0
1643727830000|2022-02-01 15:03:50|423.98|421.58|424.62|422.22|424.62|422.22|423.34|420.94|0
1643727840000|2022-02-01 15:04:00|424.78|422.38|424.7|422.3|424.78|422.38|424.7|422.3|0
1643727850000|2022-02-01 15:04:10|424.46|422.06|424.38|421.98|424.46|422.06|423.66|421.26|0
1643727860000|2022-02-01 15:04:20|424.54|422.14|423.66|421.26|424.54|422.14|423.34|420.94|0
1643727870000|2022-02-01 15:04:30|423.98|421.58|424.14|421.74|424.14|421.74|423.5|421.1|0
1643727880000|2022-02-01 15:04:40|424.62|422.22|424.94|422.54|424.94|422.54|424.62|422.22|0
1643727890000|2022-02-01 15:04:50|424.62|422.22|425.1|422.7|425.1|422.7|424.38|421.98|0
1643727900000|2022-02-01 15:05:00|424.7|422.3|424.94|422.54|424.94|422.54|423.74|421.34|0
1643727910000|2022-02-01 15:05:10|425.02|422.62|427.26|424.86|427.34|424.94|425.02|422.62|0
1643727920000|2022-02-01 15:05:20|427.34|424.94|428.3|425.9|428.3|425.9|427.34|424.94|0
1643727930000|2022-02-01 15:05:30|427.9|425.5|428.3|425.9|428.3|425.9|427.66|425.26|0
1643727940000|2022-02-01 15:05:40|428.22|425.82|427.82|425.42|428.22|425.82|427.82|425.42|0
1643727950000|2022-02-01 15:05:50|428.22|425.82|428.78|426.38|428.78|426.38|428.14|425.74|0
1643727960000|2022-02-01 15:06:00|428.3|425.9|427.66|425.26|428.3|425.9|427.66|425.26|0
1643727970000|2022-02-01 15:06:10|428.7|426.3|429.26|426.86|429.26|426.86|428.7|426.3|0
1643727980000|2022-02-01 15:06:20|428.94|426.54|421.97|419.57|428.94|426.54|421.97|419.57|0
1643727990000|2022-02-01 15:06:30|421.72|419.32|425.11|422.71|425.35|422.95|421.72|419.32|0
1643728000000|2022-02-01 15:06:40|424.95|422.55|425.19|422.79|425.27|422.87|424.95|422.55|0
1643728010000|2022-02-01 15:06:50|424.15|421.75|423.91|421.51|424.15|421.75|423.83|421.43|0
1643728020000|2022-02-01 15:07:00|423.59|421.19|422.07|419.67|423.59|421.19|422.07|419.67|0
1643728030000|2022-02-01 15:07:10|421.67|419.27|420.64|418.24|421.91|419.51|420.64|418.24|0
1643728040000|2022-02-01 15:07:20|421.03|418.63|421.75|419.35|421.83|419.43|421.03|418.63|0
1643728050000|2022-02-01 15:07:30|421.67|419.27|421.51|419.11|421.67|419.27|421.03|418.63|0
1643728060000|2022-02-01 15:07:40|420.87|418.47|420.4|418|421.19|418.79|420.08|417.68|0
1643728070000|2022-02-01 15:07:50|420.24|417.84|419.76|417.36|420.71|418.31|419.76|417.36|0
1643728080000|2022-02-01 15:08:00|420.24|417.84|420.55|418.15|420.55|418.15|420.24|417.84|0
1643728090000|2022-02-01 15:08:10|421.03|418.63|419.92|417.52|421.03|418.63|419.92|417.52|0
1643728100000|2022-02-01 15:08:20|419.76|417.36|420.39|417.99|420.39|417.99|419.76|417.36|0
1643728110000|2022-02-01 15:08:30|420.55|418.15|421.35|418.95|421.35|418.95|420.55|418.15|0
1643728120000|2022-02-01 15:08:40|421.67|419.27|421.91|419.51|421.91|419.51|421.19|418.79|0
1643728130000|2022-02-01 15:08:50|421.99|419.59|422.47|420.07|422.47|420.07|421.83|419.43|0
1643728140000|2022-02-01 15:09:00|422.15|419.75|421.27|418.87|422.15|419.75|421.27|418.87|0
1643728150000|2022-02-01 15:09:10|422.31|419.91|422.95|420.55|422.95|420.55|422.31|419.91|0
1643728160000|2022-02-01 15:09:20|423.42|421.02|423.51|421.11|424.06|421.66|423.42|421.02|0
1643728170000|2022-02-01 15:09:30|424.54|422.14|423.42|421.02|424.54|422.14|423.11|420.71|0
1643728180000|2022-02-01 15:09:40|423.26|420.86|422.47|420.07|423.26|420.86|422.31|419.91|0
1643728190000|2022-02-01 15:09:50|421.99|419.59|421.99|419.59|422.15|419.75|421.83|419.43|0
1643728200000|2022-02-01 15:10:00|420.87|418.47|418.17|415.77|420.87|418.47|418.17|415.77|0
1643728210000|2022-02-01 15:10:10|418.8|416.4|418.65|416.25|419.12|416.72|418.65|416.25|0
1643728220000|2022-02-01 15:10:20|419.12|416.72|419.6|417.2|419.68|417.28|419.12|416.72|0
1643728230000|2022-02-01 15:10:30|420.08|417.68|419.6|417.2|420.08|417.68|419.6|417.2|0
1643728240000|2022-02-01 15:10:40|419.44|417.04|419.6|417.2|419.6|417.2|419.28|416.88|0
1643728250000|2022-02-01 15:10:50|419.44|417.04|419.92|417.52|419.92|417.52|419.44|417.04|0
1643728260000|2022-02-01 15:11:00|419.84|417.44|420.87|418.47|421.19|418.79|419.84|417.44|0
1643728270000|2022-02-01 15:11:10|420.55|418.15|419.44|417.04|420.55|418.15|419.44|417.04|0
1643728280000|2022-02-01 15:11:20|419.68|417.28|420.95|418.55|421.03|418.63|419.68|417.28|0
1643728290000|2022-02-01 15:11:30|421.11|418.71|421.27|418.87|421.99|419.59|421.11|418.71|0
1643728300000|2022-02-01 15:11:40|420.71|418.31|421.27|418.87|421.51|419.11|420.71|418.31|0
1643728310000|2022-02-01 15:11:50|421.19|418.79|423.1|420.7|423.1|420.7|421.19|418.79|0
1643728320000|2022-02-01 15:12:00|422.55|420.15|421.83|419.43|422.55|420.15|421.83|419.43|0
1643728330000|2022-02-01 15:12:10|421.91|419.51|421.67|419.27|421.91|419.51|421.03|418.63|0
1643728340000|2022-02-01 15:12:20|421.99|419.59|420.87|418.47|421.99|419.59|420.87|418.47|0
1643728350000|2022-02-01 15:12:30|420.39|417.99|419.2|416.8|420.39|417.99|419.2|416.8|0
1643728360000|2022-02-01 15:12:40|418.65|416.25|418.33|415.93|418.65|416.25|418.33|415.93|0
1643728370000|2022-02-01 15:12:50|418.41|416.01|418.73|416.33|419.12|416.72|418.41|416.01|0
1643728380000|2022-02-01 15:13:00|418.49|416.09|416.9|414.5|418.96|416.56|416.9|414.5|0
1643728390000|2022-02-01 15:13:10|416.83|414.43|417.06|414.66|417.14|414.74|416.58|414.18|0
1643728400000|2022-02-01 15:13:20|417.14|414.74|417.62|415.22|417.62|415.22|417.14|414.74|0
1643728410000|2022-02-01 15:13:30|417.69|415.29|416.9|414.5|417.69|415.29|416.9|414.5|0
1643728420000|2022-02-01 15:13:40|417.46|415.06|416.9|414.5|417.46|415.06|416.9|414.5|0
1643728430000|2022-02-01 15:13:50|415.95|413.55|417.06|414.66|417.06|414.66|415.95|413.55|0
1643728440000|2022-02-01 15:14:00|417.14|414.74|418.41|416.01|418.41|416.01|417.14|414.74|0
1643728450000|2022-02-01 15:14:10|418.57|416.17|416.98|414.58|418.57|416.17|416.98|414.58|0
1643728460000|2022-02-01 15:14:20|416.58|414.18|416.82|414.42|417.06|414.66|416.58|414.18|0
1643728470000|2022-02-01 15:14:30|417.53|415.13|416.11|413.71|417.53|415.13|416.11|413.71|0
1643728480000|2022-02-01 15:14:40|416.58|414.18|415.48|413.08|416.9|414.5|415.48|413.08|0
1643728490000|2022-02-01 15:14:50|415|412.6|415|412.6|415.16|412.76|414.93|412.53|0
1643728500000|2022-02-01 15:15:00|414.93|412.53|416.11|413.71|416.11|413.71|414.93|412.53|0
1643728510000|2022-02-01 15:15:10|415.64|413.24|414.93|412.53|415.64|413.24|414.93|412.53|0
1643728520000|2022-02-01 15:15:20|416.03|413.63|415.79|413.39|416.27|413.87|415.79|413.39|0
1643728530000|2022-02-01 15:15:30|415.24|412.84|415.48|413.08|415.48|413.08|415.24|412.84|0
1643728540000|2022-02-01 15:15:40|415.64|413.24|415.88|413.48|416.11|413.71|415.64|413.24|0
1643728550000|2022-02-01 15:15:50|416.03|413.63|416.51|414.11|417.14|414.74|416.03|413.63|0
1643728560000|2022-02-01 15:16:00|416.35|413.95|416.98|414.58|417.22|414.82|416.35|413.95|0
1643728570000|2022-02-01 15:16:10|417.53|415.13|418.17|415.77|418.17|415.77|417.53|415.13|0
1643728580000|2022-02-01 15:16:20|417.3|414.9|417.69|415.29|417.85|415.45|417.3|414.9|0
1643728590000|2022-02-01 15:16:30|418.01|415.61|418.17|415.77|418.49|416.09|418.01|415.61|0
1643728600000|2022-02-01 15:16:40|418.8|416.4|419.91|417.51|420.23|417.83|418.8|416.4|0
1643728610000|2022-02-01 15:16:50|418.8|416.4|418.88|416.48|418.88|416.48|418.57|416.17|0
1643728620000|2022-02-01 15:17:00|418.33|415.93|417.46|415.06|418.8|416.4|417.46|415.06|0
1643728630000|2022-02-01 15:17:10|417.3|414.9|416.98|414.58|417.3|414.9|416.35|413.95|0
1643728640000|2022-02-01 15:17:20|416.67|414.27|416.74|414.34|416.98|414.58|416.51|414.11|0
1643728650000|2022-02-01 15:17:30|417.22|414.82|417.22|414.82|417.22|414.82|417.14|414.74|0
1643728660000|2022-02-01 15:17:40|417.46|415.06|417.85|415.45|417.85|415.45|417.46|415.06|0
1643728670000|2022-02-01 15:17:50|416.98|414.58|416.74|414.34|417.06|414.66|416.74|414.34|0
1643728680000|2022-02-01 15:18:00|416.98|414.58|416.42|414.02|417.06|414.66|415.95|413.55|0
1643728690000|2022-02-01 15:18:10|416.27|413.87|415.32|412.92|416.27|413.87|415.32|412.92|0
1643728700000|2022-02-01 15:18:20|415.95|413.55|415.48|413.08|415.95|413.55|415|412.6|0
1643728710000|2022-02-01 15:18:30|415.16|412.76|415.32|412.92|415.32|412.92|414.77|412.37|0
1643728720000|2022-02-01 15:18:40|415.48|413.08|416.58|414.18|416.58|414.18|415.24|412.84|0
1643728730000|2022-02-01 15:18:50|416.27|413.87|417.85|415.45|417.85|415.45|416.27|413.87|0
1643728740000|2022-02-01 15:19:00|417.77|415.37|418.57|416.17|418.57|416.17|417.77|415.37|0
1643728750000|2022-02-01 15:19:10|418.73|416.33|419.12|416.72|419.2|416.8|418.73|416.33|0
1643728760000|2022-02-01 15:19:20|418.73|416.33|417.85|415.45|418.8|416.4|417.85|415.45|0
1643728770000|2022-02-01 15:19:30|418.33|415.93|418.17|415.77|418.33|415.93|418.17|415.77|0
1643728780000|2022-02-01 15:19:40|418.48|416.08|419.28|416.88|419.28|416.88|418.25|415.85|0
1643728790000|2022-02-01 15:19:50|419.2|416.8|419.12|416.72|419.2|416.8|418.48|416.08|0
1643728800000|2022-02-01 15:20:00|420.23|417.83|418.33|415.93|420.23|417.83|418.33|415.93|0
1643728810000|2022-02-01 15:20:10|418.17|415.77|418.01|415.61|418.64|416.24|418.01|415.61|0
1643728820000|2022-02-01 15:20:20|418.17|415.77|416.9|414.5|418.48|416.08|416.9|414.5|0
1643728830000|2022-02-01 15:20:30|416.19|413.79|415.87|413.47|416.19|413.79|415.87|413.47|0
1643728840000|2022-02-01 15:20:40|415.95|413.55|417.06|414.66|417.06|414.66|415.95|413.55|0
1643728850000|2022-02-01 15:20:50|416.9|414.5|416.98|414.58|417.37|414.97|416.9|414.5|0
1643728860000|2022-02-01 15:21:00|416.58|414.18|416.51|414.11|416.58|414.18|416.51|414.11|0
1643728870000|2022-02-01 15:21:10|416.98|414.58|417.53|415.13|417.53|415.13|416.98|414.58|0
1643728880000|2022-02-01 15:21:20|417.46|415.06|417.22|414.82|417.53|415.13|417.22|414.82|0
1643728890000|2022-02-01 15:21:30|416.35|413.95|416.42|414.02|416.42|414.02|416.11|413.71|0
1643728900000|2022-02-01 15:21:40|415.63|413.23|415.32|412.92|415.72|413.32|415.16|412.76|0
1643728910000|2022-02-01 15:21:50|415.16|412.76|415.47|413.07|415.47|413.07|415|412.6|0
1643728920000|2022-02-01 15:22:00|414.93|412.53|415|412.6|415|412.6|414.84|412.44|0
1643728930000|2022-02-01 15:22:10|414.84|412.44|412.95|410.55|414.84|412.44|412.95|410.55|0
1643728940000|2022-02-01 15:22:20|413.19|410.79|412.64|410.24|413.19|410.79|412.64|410.24|0
1643728950000|2022-02-01 15:22:30|412.95|410.55|412.56|410.16|413.42|411.02|412.56|410.16|0
1643728960000|2022-02-01 15:22:40|412.64|410.24|412.17|409.77|412.64|410.24|412.17|409.77|0
1643728970000|2022-02-01 15:22:50|412.01|409.61|410.68|408.28|412.01|409.61|410.68|408.28|0
1643728980000|2022-02-01 15:23:00|411.3|408.9|412.01|409.61|412.01|409.61|411.3|408.9|0
1643728990000|2022-02-01 15:23:10|412.48|410.08|409.49|407.09|412.48|410.08|409.49|407.09|0
1643729000000|2022-02-01 15:23:20|409.33|406.93|413.26|410.86|413.26|410.86|409.18|406.78|0
1643729010000|2022-02-01 15:23:30|413.42|411.02|413.89|411.49|413.89|411.49|413.1|410.7|0
1643729020000|2022-02-01 15:23:40|413.42|411.02|412.63|410.23|413.42|411.02|412.63|410.23|0
1643729030000|2022-02-01 15:23:50|412.32|409.92|412.4|410|412.63|410.23|412.32|409.92|0
1643729040000|2022-02-01 15:24:00|412.79|410.39|413.1|410.7|413.1|410.7|412.79|410.39|0
1643729050000|2022-02-01 15:24:10|413.26|410.86|413.03|410.63|413.26|410.86|412.94|410.54|0
1643729060000|2022-02-01 15:24:20|412.47|410.07|412.24|409.84|412.47|410.07|412.16|409.76|0
1643729070000|2022-02-01 15:24:30|412.47|410.07|411.69|409.29|412.47|410.07|411.53|409.13|0
1643729080000|2022-02-01 15:24:40|411.85|409.45|412.16|409.76|412.16|409.76|411.85|409.45|0
1643729090000|2022-02-01 15:24:50|411.93|409.53|412|409.6|412|409.6|411.69|409.29|0
1643729100000|2022-02-01 15:25:00|412.16|409.76|410.28|407.88|412.4|410|410.28|407.88|0
1643729110000|2022-02-01 15:25:10|410.12|407.72|410.44|408.04|410.44|408.04|410.12|407.72|0
1643729120000|2022-02-01 15:25:20|409.97|407.57|409.81|407.41|409.97|407.57|409.81|407.41|0
1643729130000|2022-02-01 15:25:30|409.97|407.57|410.44|408.04|410.44|408.04|409.97|407.57|0
1643729140000|2022-02-01 15:25:40|410.59|408.19|410.12|407.72|410.59|408.19|410.12|407.72|0
1643729150000|2022-02-01 15:25:50|410.36|407.96|410.67|408.27|410.91|408.51|410.36|407.96|0
1643729160000|2022-02-01 15:26:00|410.83|408.43|411.77|409.37|411.77|409.37|410.83|408.43|0
1643729170000|2022-02-01 15:26:10|411.38|408.98|413.73|411.33|413.73|411.33|411.38|408.98|0
1643729180000|2022-02-01 15:26:20|413.26|410.86|413.65|411.25|413.89|411.49|413.26|410.86|0
1643729190000|2022-02-01 15:26:30|413.73|411.33|414.36|411.96|414.36|411.96|413.73|411.33|0
1643729200000|2022-02-01 15:26:40|414.44|412.04|414.6|412.2|414.67|412.27|414.44|412.04|0
1643729210000|2022-02-01 15:26:50|414.36|411.96|413.73|411.33|414.36|411.96|413.73|411.33|0
1643729220000|2022-02-01 15:27:00|413.57|411.17|414.04|411.64|414.04|411.64|413.57|411.17|0
1643729230000|2022-02-01 15:27:10|413.89|411.49|415.46|413.06|415.46|413.06|413.89|411.49|0
1643729240000|2022-02-01 15:27:20|415.3|412.9|415.3|412.9|415.3|412.9|414.91|412.51|0
1643729250000|2022-02-01 15:27:30|415.23|412.83|415.14|412.74|415.23|412.83|414.91|412.51|0
1643729260000|2022-02-01 15:27:40|415.3|412.9|415.23|412.83|415.46|413.06|415.23|412.83|0
1643729270000|2022-02-01 15:27:50|415.46|413.06|414.83|412.43|415.46|413.06|414.83|412.43|0
1643729280000|2022-02-01 15:28:00|415.3|412.9|414.51|412.11|415.38|412.98|414.51|412.11|0
1643729290000|2022-02-01 15:28:10|414.44|412.04|414.99|412.59|414.99|412.59|414.44|412.04|0
1643729300000|2022-02-01 15:28:20|414.83|412.43|414.67|412.27|414.83|412.43|414.6|412.2|0
1643729310000|2022-02-01 15:28:30|414.83|412.43|413.89|411.49|414.83|412.43|413.89|411.49|0
1643729320000|2022-02-01 15:28:40|414.2|411.8|413.97|411.57|414.28|411.88|413.97|411.57|0
1643729330000|2022-02-01 15:28:50|413.73|411.33|413.26|410.86|413.73|411.33|413.26|410.86|0
1643729340000|2022-02-01 15:29:00|413.41|411.01|413.57|411.17|413.57|411.17|413.1|410.7|0
1643729350000|2022-02-01 15:29:10|413.41|411.01|413.57|411.17|413.57|411.17|413.26|410.86|0
1643729360000|2022-02-01 15:29:20|413.97|411.57|414.67|412.27|414.67|412.27|413.89|411.49|0
1643729370000|2022-02-01 15:29:30|415.14|412.74|415.7|413.3|415.77|413.37|415.14|412.74|0
1643729380000|2022-02-01 15:29:40|415.93|413.53|417.19|414.79|417.19|414.79|415.46|413.06|0
1643729390000|2022-02-01 15:29:50|417.35|414.95|417.67|415.27|417.67|415.27|417.35|414.95|0
1643729400000|2022-02-01 15:30:00|417.35|414.95|415.62|413.22|417.35|414.95|415.62|413.22|0
1643729410000|2022-02-01 15:30:10|415.3|412.9|415.3|412.9|415.62|413.22|415.3|412.9|0
1643729420000|2022-02-01 15:30:20|415.14|412.74|415.77|413.37|415.77|413.37|415.07|412.67|0
1643729430000|2022-02-01 15:30:30|415.93|413.53|415.46|413.06|415.93|413.53|415.3|412.9|0
1643729440000|2022-02-01 15:30:40|416.4|414|416.25|413.85|416.64|414.24|416.25|413.85|0
1643729450000|2022-02-01 15:30:50|415.86|413.46|415.54|413.14|415.86|413.46|415.38|412.98|0
1643729460000|2022-02-01 15:31:00|415.07|412.67|414.2|411.8|415.07|412.67|414.2|411.8|0
1643729470000|2022-02-01 15:31:10|414.04|411.64|413.1|410.7|414.04|411.64|413.1|410.7|0
1643729480000|2022-02-01 15:31:20|412.78|410.38|413.26|410.86|413.26|410.86|412.78|410.38|0
1643729490000|2022-02-01 15:31:30|412.87|410.47|413.73|411.33|413.88|411.48|412.87|410.47|0
1643729500000|2022-02-01 15:31:40|413.88|411.48|413.65|411.25|414.04|411.64|413.65|411.25|0
1643729510000|2022-02-01 15:31:50|413.41|411.01|413.26|410.86|413.41|411.01|413.26|410.86|0
1643729520000|2022-02-01 15:32:00|413.73|411.33|412.16|409.76|413.73|411.33|412.16|409.76|0
1643729530000|2022-02-01 15:32:10|411.84|409.44|412.78|410.38|412.78|410.38|411.84|409.44|0
1643729540000|2022-02-01 15:32:20|413.26|410.86|413.26|410.86|413.26|410.86|413.26|410.86|0
1643729550000|2022-02-01 15:32:30|413.88|411.48|414.36|411.96|414.51|412.11|413.88|411.48|0
1643729560000|2022-02-01 15:32:40|414.44|412.04|414.36|411.96|414.67|412.27|414.36|411.96|0
1643729570000|2022-02-01 15:32:50|414.04|411.64|414.04|411.64|414.36|411.96|414.04|411.64|0
1643729580000|2022-02-01 15:33:00|413.57|411.17|413.97|411.57|413.97|411.57|413.57|411.17|0
1643729590000|2022-02-01 15:33:10|415.14|412.74|414.36|411.96|415.14|412.74|414.36|411.96|0
1643729600000|2022-02-01 15:33:20|414.67|412.27|415.46|413.06|415.46|413.06|414.67|412.27|0
1643729610000|2022-02-01 15:33:30|416.25|413.85|417.19|414.79|417.19|414.79|416.25|413.85|0
1643729620000|2022-02-01 15:33:40|416.8|414.4|415.62|413.22|416.8|414.4|415.3|412.9|0
1643729630000|2022-02-01 15:33:50|415.54|413.14|416.01|413.61|416.01|413.61|415.54|413.14|0
1643729640000|2022-02-01 15:34:00|416.56|414.16|415.61|413.21|416.56|414.16|415.46|413.06|0
1643729650000|2022-02-01 15:34:10|415.46|413.06|414.04|411.64|415.46|413.06|414.04|411.64|0
1643729660000|2022-02-01 15:34:20|416.88|414.48|416.64|414.24|417.03|414.63|416.25|413.85|0
1643729670000|2022-02-01 15:34:30|417.51|415.11|418.86|416.46|419.09|416.69|417.51|415.11|0
1643729680000|2022-02-01 15:34:40|418.54|416.14|418.3|415.9|418.62|416.22|418.3|415.9|0
1643729690000|2022-02-01 15:34:50|417.75|415.35|417.67|415.27|418.46|416.06|417.67|415.27|0
1643729700000|2022-02-01 15:35:00|417.19|414.79|417.67|415.27|417.67|415.27|417.19|414.79|0
1643729710000|2022-02-01 15:35:10|417.98|415.58|415.38|412.98|417.98|415.58|415.38|412.98|0
1643729720000|2022-02-01 15:35:20|415.93|413.53|416.25|413.85|416.33|413.93|415.93|413.53|0
1643729730000|2022-02-01 15:35:30|416.8|414.4|417.19|414.79|417.91|415.51|416.72|414.32|0
1643729740000|2022-02-01 15:35:40|416.96|414.56|417.91|415.51|418.38|415.98|416.96|414.56|0
1643729750000|2022-02-01 15:35:50|417.51|415.11|419.25|416.85|419.25|416.85|417.51|415.11|0
1643729760000|2022-02-01 15:36:00|419.09|416.69|418.54|416.14|419.09|416.69|418.46|416.06|0
1643729770000|2022-02-01 15:36:10|419.65|417.25|419.81|417.41|419.81|417.41|419.09|416.69|0
1643729780000|2022-02-01 15:36:20|420.36|417.96|418.62|416.22|420.36|417.96|418.62|416.22|0
1643729790000|2022-02-01 15:36:30|417.67|415.27|418.3|415.9|418.3|415.9|417.59|415.19|0
1643729800000|2022-02-01 15:36:40|418.22|415.82|417.98|415.58|418.22|415.82|417.82|415.42|0
1643729810000|2022-02-01 15:36:50|416.72|414.32|416.72|414.32|417.19|414.79|416.72|414.32|0
1643729820000|2022-02-01 15:37:00|416.24|413.84|416.17|413.77|416.56|414.16|416.17|413.77|0
1643729830000|2022-02-01 15:37:10|416.24|413.84|415.3|412.9|416.24|413.84|415.3|412.9|0
1643729840000|2022-02-01 15:37:20|415.38|412.98|415.46|413.06|415.61|413.21|415.3|412.9|0
1643729850000|2022-02-01 15:37:30|416.09|413.69|415.93|413.53|416.48|414.08|415.93|413.53|0
1643729860000|2022-02-01 15:37:40|416.09|413.69|416.4|414|416.4|414|416.09|413.69|0
1643729870000|2022-02-01 15:37:50|416.24|413.84|415.3|412.9|416.56|414.16|415.3|412.9|0
1643729880000|2022-02-01 15:38:00|415.14|412.74|416.01|413.61|416.09|413.69|415.14|412.74|0
1643729890000|2022-02-01 15:38:10|415.93|413.53|416.24|413.84|416.72|414.32|415.93|413.53|0
1643729900000|2022-02-01 15:38:20|415.93|413.53|415.3|412.9|415.93|413.53|414.98|412.58|0
1643729910000|2022-02-01 15:38:30|414.98|412.58|415.7|413.3|415.7|413.3|414.98|412.58|0
1643729920000|2022-02-01 15:38:40|415.46|413.06|415.61|413.21|415.61|413.21|415.46|413.06|0
1643729930000|2022-02-01 15:38:50|416.56|414.16|415.54|413.14|416.56|414.16|415.54|413.14|0
1643729940000|2022-02-01 15:39:00|415.61|413.21|415.61|413.21|416.56|414.16|415.61|413.21|0
1643729950000|2022-02-01 15:39:10|415.93|413.53|415.46|413.06|415.93|413.53|414.98|412.58|0
1643729960000|2022-02-01 15:39:20|414.98|412.58|413.25|410.85|414.98|412.58|413.25|410.85|0
1643729970000|2022-02-01 15:39:30|413.57|411.17|414.2|411.8|414.35|411.95|413.57|411.17|0
1643729980000|2022-02-01 15:39:40|414.98|412.58|415.93|413.53|415.93|413.53|414.98|412.58|0
1643729990000|2022-02-01 15:39:50|416.17|413.77|416.56|414.16|416.87|414.47|416.17|413.77|0
1643730000000|2022-02-01 15:40:00|416.64|414.24|414.98|412.58|416.64|414.24|414.98|412.58|0
1643730010000|2022-02-01 15:40:10|414.83|412.43|414.98|412.58|414.98|412.58|414.43|412.03|0
1643730020000|2022-02-01 15:40:20|414.67|412.27|414.04|411.64|414.75|412.35|414.04|411.64|0
1643730030000|2022-02-01 15:40:30|413.1|410.7|413.72|411.32|413.72|411.32|413.1|410.7|0
1643730040000|2022-02-01 15:40:40|414.67|412.27|413.72|411.32|414.67|412.27|413.72|411.32|0
1643730050000|2022-02-01 15:40:50|414.2|411.8|414.28|411.88|414.28|411.88|414.04|411.64|0
1643730060000|2022-02-01 15:41:00|414.35|411.95|415.06|412.66|415.61|413.21|414.35|411.95|0
1643730070000|2022-02-01 15:41:10|415.85|413.45|416.09|413.69|416.09|413.69|415.45|413.05|0
1643730080000|2022-02-01 15:41:20|416.72|414.32|417.19|414.79|417.19|414.79|416.72|414.32|0
1643730090000|2022-02-01 15:41:30|416.87|414.47|417.82|415.42|417.82|415.42|416.56|414.16|0
1643730100000|2022-02-01 15:41:40|417.59|415.19|417.35|414.95|417.59|415.19|417.35|414.95|0
1643730110000|2022-02-01 15:41:50|417.19|414.79|416.72|414.32|417.19|414.79|416.56|414.16|0
1643730120000|2022-02-01 15:42:00|417.03|414.63|418.06|415.66|418.14|415.74|417.03|414.63|0
1643730130000|2022-02-01 15:42:10|417.66|415.26|417.51|415.11|417.66|415.26|417.03|414.63|0
1643730140000|2022-02-01 15:42:20|417.66|415.26|417.35|414.95|417.66|415.26|417.35|414.95|0
1643730150000|2022-02-01 15:42:30|418.3|415.9|418.54|416.14|419.56|417.16|418.3|415.9|0
1643730160000|2022-02-01 15:42:40|417.98|415.58|418.38|415.98|418.38|415.98|417.98|415.58|0
1643730170000|2022-02-01 15:42:50|418.77|416.37|418.3|415.9|418.77|416.37|418.3|415.9|0
1643730180000|2022-02-01 15:43:00|418.61|416.21|421.15|418.75|421.15|418.75|418.61|416.21|0
1643730190000|2022-02-01 15:43:10|421.71|419.31|421.55|419.15|422.11|419.71|421.55|419.15|0
1643730200000|2022-02-01 15:43:20|421.47|419.07|422.11|419.71|422.26|419.86|421.15|418.75|0
1643730210000|2022-02-01 15:43:30|421.47|419.07|420.6|418.2|421.47|419.07|420.6|418.2|0
1643730220000|2022-02-01 15:43:40|420.83|418.43|420.44|418.04|420.83|418.43|419.96|417.56|0
1643730230000|2022-02-01 15:43:50|419.96|417.56|420.67|418.27|420.67|418.27|419.96|417.56|0
1643730240000|2022-02-01 15:44:00|420.83|418.43|420.04|417.64|420.83|418.43|420.04|417.64|0
1643730250000|2022-02-01 15:44:10|420.44|418.04|420.28|417.88|420.44|418.04|419.88|417.48|0
1643730260000|2022-02-01 15:44:20|419.49|417.09|419.09|416.69|419.72|417.32|418.85|416.45|0
1643730270000|2022-02-01 15:44:30|419.56|417.16|419.01|416.61|419.56|417.16|418.77|416.37|0
1643730280000|2022-02-01 15:44:40|419.09|416.69|418.69|416.29|419.17|416.77|418.69|416.29|0
1643730290000|2022-02-01 15:44:50|418.77|416.37|419.88|417.48|419.96|417.56|418.77|416.37|0
1643730300000|2022-02-01 15:45:00|420.52|418.12|421.87|419.47|421.87|419.47|420.52|418.12|0
1643730310000|2022-02-01 15:45:10|421.39|418.99|421.55|419.15|421.79|419.39|421.31|418.91|0
1643730320000|2022-02-01 15:45:20|420.51|418.11|420.28|417.88|420.51|418.11|420.28|417.88|0
1643730330000|2022-02-01 15:45:30|420.44|418.04|420.51|418.11|420.51|418.11|419.88|417.48|0
1643730340000|2022-02-01 15:45:40|419.8|417.4|420.2|417.8|420.2|417.8|419.8|417.4|0
1643730350000|2022-02-01 15:45:50|419.96|417.56|420.12|417.72|420.12|417.72|419.96|417.56|0
1643730360000|2022-02-01 15:46:00|420.76|418.36|419.8|417.4|421.15|418.75|419.8|417.4|0
1643730370000|2022-02-01 15:46:10|420.28|417.88|420.6|418.2|420.99|418.59|420.28|417.88|0
1643730380000|2022-02-01 15:46:20|420.76|418.36|421.39|418.99|421.39|418.99|420.67|418.27|0
1643730390000|2022-02-01 15:46:30|422.26|419.86|422.03|419.63|422.26|419.86|421.71|419.31|0
1643730400000|2022-02-01 15:46:40|422.74|420.34|421.47|419.07|422.74|420.34|420.91|418.51|0
1643730410000|2022-02-01 15:46:50|421.15|418.75|421.39|418.99|421.63|419.23|421.07|418.67|0
1643730420000|2022-02-01 15:47:00|420.91|418.51|419.88|417.48|420.91|418.51|419.88|417.48|0
1643730430000|2022-02-01 15:47:10|419.64|417.24|420.44|418.04|420.44|418.04|419.64|417.24|0
1643730440000|2022-02-01 15:47:20|420.67|418.27|421.07|418.67|421.15|418.75|420.6|418.2|0
1643730450000|2022-02-01 15:47:30|421.15|418.75|420.51|418.11|421.15|418.75|420.36|417.96|0
1643730460000|2022-02-01 15:47:40|420.2|417.8|420.36|417.96|420.51|418.11|420.04|417.64|0
1643730470000|2022-02-01 15:47:50|420.51|418.11|421.23|418.83|421.23|418.83|420.44|418.04|0
1643730480000|2022-02-01 15:48:00|421.15|418.75|421.55|419.15|422.26|419.86|421.15|418.75|0
1643730490000|2022-02-01 15:48:10|421.31|418.91|421.15|418.75|421.94|419.54|421.15|418.75|0
1643730500000|2022-02-01 15:48:20|421.47|419.07|420.51|418.11|421.47|419.07|420.51|418.11|0
1643730510000|2022-02-01 15:48:30|420.67|418.27|420.76|418.36|420.76|418.36|420.04|417.64|0
1643730520000|2022-02-01 15:48:40|420.67|418.27|421.78|419.38|421.78|419.38|420.67|418.27|0
1643730530000|2022-02-01 15:48:50|422.42|420.02|422.58|420.18|422.98|420.58|422.42|420.02|0
1643730540000|2022-02-01 15:49:00|421.78|419.38|420.75|418.35|421.78|419.38|420.75|418.35|0
1643730550000|2022-02-01 15:49:10|420.51|418.11|420.44|418.04|420.51|418.11|420.04|417.64|0
1643730560000|2022-02-01 15:49:20|420.91|418.51|421.31|418.91|421.31|418.91|420.91|418.51|0
1643730570000|2022-02-01 15:49:30|421.78|419.38|420.83|418.43|421.78|419.38|420.83|418.43|0
1643730580000|2022-02-01 15:49:40|420.99|418.59|420.99|418.59|420.99|418.59|420.35|417.95|0
1643730590000|2022-02-01 15:49:50|420.67|418.27|420.51|418.11|420.67|418.27|420.51|418.11|0
1643730600000|2022-02-01 15:50:00|420.35|417.95|420.51|418.11|420.75|418.35|420.35|417.95|0
1643730610000|2022-02-01 15:50:10|420.35|417.95|417.98|415.58|420.35|417.95|417.98|415.58|0
1643730620000|2022-02-01 15:50:20|418.14|415.74|418.77|416.37|418.77|416.37|418.14|415.74|0
1643730630000|2022-02-01 15:50:30|418.93|416.53|418.61|416.21|419.01|416.61|418.45|416.05|0
1643730640000|2022-02-01 15:50:40|419.09|416.69|418.85|416.45|419.09|416.69|418.61|416.21|0
1643730650000|2022-02-01 15:50:50|418.69|416.29|418.29|415.89|418.69|416.29|417.98|415.58|0
1643730660000|2022-02-01 15:51:00|418.45|416.05|417.82|415.42|418.45|416.05|417.59|415.19|0
1643730670000|2022-02-01 15:51:10|418.14|415.74|417.66|415.26|418.22|415.82|417.66|415.26|0
1643730680000|2022-02-01 15:51:20|418.14|415.74|417.19|414.79|418.14|415.74|417.19|414.79|0
1643730690000|2022-02-01 15:51:30|417.43|415.03|417.43|415.03|417.5|415.1|417.43|415.03|0
1643730700000|2022-02-01 15:51:40|416.55|414.15|416.08|413.68|417.03|414.63|416.08|413.68|0
1643730710000|2022-02-01 15:51:50|416.16|413.76|416.87|414.47|416.87|414.47|416.16|413.76|0
1643730720000|2022-02-01 15:52:00|416.64|414.24|417.19|414.79|417.34|414.94|416.64|414.24|0
1643730730000|2022-02-01 15:52:10|417.43|415.03|417.5|415.1|417.58|415.18|417.43|415.03|0
1643730740000|2022-02-01 15:52:20|417.34|414.94|417.27|414.87|417.34|414.94|417.11|414.71|0
1643730750000|2022-02-01 15:52:30|417.03|414.63|416.95|414.55|417.03|414.63|416.71|414.31|0
1643730760000|2022-02-01 15:52:40|416.87|414.47|416.4|414|416.87|414.47|416.24|413.84|0
1643730770000|2022-02-01 15:52:50|415.92|413.52|416.71|414.31|416.79|414.39|415.92|413.52|0
1643730780000|2022-02-01 15:53:00|416.4|414|416.64|414.24|416.71|414.31|416.4|414|0
1643730790000|2022-02-01 15:53:10|416.71|414.31|414.82|412.42|416.71|414.31|414.82|412.42|0
1643730800000|2022-02-01 15:53:20|414.51|412.11|415.29|412.89|415.61|413.21|414.51|412.11|0
1643730810000|2022-02-01 15:53:30|414.98|412.58|415.14|412.74|415.22|412.82|414.98|412.58|0
1643730820000|2022-02-01 15:53:40|415.22|412.82|415.29|412.89|415.69|413.29|415.22|412.82|0
1643730830000|2022-02-01 15:53:50|415.06|412.66|415.22|412.82|415.22|412.82|415.06|412.66|0
1643730840000|2022-02-01 15:54:00|415.77|413.37|415.92|413.52|415.92|413.52|415.61|413.21|0
1643730850000|2022-02-01 15:54:10|415.45|413.05|415.61|413.21|415.61|413.21|415.13|412.73|0
1643730860000|2022-02-01 15:54:20|415.85|413.45|415.13|412.73|415.85|413.45|415.13|412.73|0
1643730870000|2022-02-01 15:54:30|415.77|413.37|415.77|413.37|415.85|413.45|415.77|413.37|0
1643730880000|2022-02-01 15:54:40|415.69|413.29|415.45|413.05|415.69|413.29|415.45|413.05|0
1643730890000|2022-02-01 15:54:50|415.61|413.21|415.13|412.73|415.69|413.29|415.13|412.73|0
1643730900000|2022-02-01 15:55:00|414.27|411.87|413.4|411|414.27|411.87|413.4|411|0
1643730910000|2022-02-01 15:55:10|412.93|410.53|413.56|411.16|413.56|411.16|412.93|410.53|0
1643730920000|2022-02-01 15:55:20|413.33|410.93|413.25|410.85|413.33|410.93|413.25|410.85|0
1643730930000|2022-02-01 15:55:30|412.15|409.75|412.54|410.14|412.62|410.22|412.15|409.75|0
1643730940000|2022-02-01 15:55:40|412.78|410.38|412.46|410.06|412.86|410.46|412.46|410.06|0
1643730950000|2022-02-01 15:55:50|412.31|409.91|412.62|410.22|412.62|410.22|412.31|409.91|0
1643730960000|2022-02-01 15:56:00|412.78|410.38|412.62|410.22|412.78|410.38|412.46|410.06|0
1643730970000|2022-02-01 15:56:10|412.3|409.9|412.78|410.38|412.78|410.38|412.3|409.9|0
1643730980000|2022-02-01 15:56:20|413.17|410.77|413.33|410.93|413.4|411|413.17|410.77|0
1643730990000|2022-02-01 15:56:30|413.56|411.16|413.56|411.16|413.8|411.4|413.49|411.09|0
1643731000000|2022-02-01 15:56:40|413.4|411|413.25|410.85|413.4|411|413.09|410.69|0
1643731010000|2022-02-01 15:56:50|413.33|410.93|413.25|410.85|413.33|410.93|413.25|410.85|0
1643731020000|2022-02-01 15:57:00|413.56|411.16|411.21|408.81|413.56|411.16|411.21|408.81|0
1643731030000|2022-02-01 15:57:10|411.29|408.89|411.92|409.52|411.92|409.52|410.89|408.49|0
1643731040000|2022-02-01 15:57:20|412.15|409.75|412.3|409.9|412.3|409.9|411.99|409.59|0
1643731050000|2022-02-01 15:57:30|412.54|410.14|412.54|410.14|412.93|410.53|412.54|410.14|0
1643731060000|2022-02-01 15:57:40|412.93|410.53|412.62|410.22|412.93|410.53|412.23|409.83|0
1643731070000|2022-02-01 15:57:50|412.86|410.46|411.6|409.2|412.86|410.46|411.6|409.2|0
1643731080000|2022-02-01 15:58:00|411.68|409.28|412.77|410.37|412.77|410.37|411.68|409.28|0
1643731090000|2022-02-01 15:58:10|413.01|410.61|412.62|410.22|413.01|410.61|412.62|410.22|0
1643731100000|2022-02-01 15:58:20|411.92|409.52|411.68|409.28|411.92|409.52|411.68|409.28|0
1643731110000|2022-02-01 15:58:30|411.99|409.59|412.15|409.75|412.3|409.9|411.99|409.59|0
1643731120000|2022-02-01 15:58:40|412.3|409.9|412.3|409.9|412.93|410.53|412.3|409.9|0
1643731130000|2022-02-01 15:58:50|412.07|409.67|411.83|409.43|412.3|409.9|411.83|409.43|0
1643731140000|2022-02-01 15:59:00|411.6|409.2|411.68|409.28|411.68|409.28|410.74|408.34|0
1643731150000|2022-02-01 15:59:10|411.76|409.36|412.23|409.83|412.3|409.9|411.76|409.36|0
1643731160000|2022-02-01 15:59:20|411.83|409.43|410.74|408.34|411.83|409.43|410.74|408.34|0
1643731170000|2022-02-01 15:59:30|409.96|407.56|409.64|407.24|409.96|407.56|409.64|407.24|0
1643731180000|2022-02-01 15:59:40|409.96|407.56|410.27|407.87|410.27|407.87|409.96|407.56|0
1643731190000|2022-02-01 15:59:50|410.04|407.64|409.8|407.4|410.11|407.71|409.8|407.4|0
1643731200000|2022-02-01 16:00:00|409.64|407.24|408.86|406.46|409.8|407.4|408.86|406.46|0
1643731210000|2022-02-01 16:00:10|408.39|405.99|408.63|406.23|408.63|406.23|408.39|405.99|0
1643731220000|2022-02-01 16:00:20|408.79|406.39|408.39|405.99|408.86|406.46|408.39|405.99|0
1643731230000|2022-02-01 16:00:30|408.71|406.31|407.93|405.53|408.71|406.31|407.93|405.53|0
1643731240000|2022-02-01 16:00:40|408.08|405.68|407.93|405.53|408.08|405.68|407.93|405.53|0
1643731250000|2022-02-01 16:00:50|407.7|405.3|407.46|405.06|407.7|405.3|407.46|405.06|0
1643731260000|2022-02-01 16:01:00|407.61|405.21|408.08|405.68|408.08|405.68|407.61|405.21|0
1643731270000|2022-02-01 16:01:10|408.39|405.99|408.55|406.15|408.55|406.15|408.39|405.99|0
1643731280000|2022-02-01 16:01:20|408.47|406.07|407.18|404.78|408.47|406.07|407.1|404.7|0
1643731290000|2022-02-01 16:01:30|407.02|404.62|407.56|405.16|407.56|405.16|407.02|404.62|0
1643731300000|2022-02-01 16:01:40|407.72|405.32|407.72|405.32|407.8|405.4|407.72|405.32|0
1643731310000|2022-02-01 16:01:50|407.88|405.48|409.13|406.73|409.13|406.73|407.88|405.48|0
1643731320000|2022-02-01 16:02:00|408.81|406.41|408.97|406.57|408.97|406.57|408.34|405.94|0
1643731330000|2022-02-01 16:02:10|409.44|407.04|409.28|406.88|409.91|407.51|408.97|406.57|0
1643731340000|2022-02-01 16:02:20|408.97|406.57|408.97|406.57|408.97|406.57|408.81|406.41|0
1643731350000|2022-02-01 16:02:30|408.34|405.94|408.43|406.03|408.58|406.18|408.34|405.94|0
1643731360000|2022-02-01 16:02:40|408.27|405.87|408.34|405.94|408.5|406.1|408.27|405.87|0
1643731370000|2022-02-01 16:02:50|408.5|406.1|408.97|406.57|409.13|406.73|408.5|406.1|0
1643731380000|2022-02-01 16:03:00|409.44|407.04|408.97|406.57|409.44|407.04|408.66|406.26|0
1643731390000|2022-02-01 16:03:10|408.81|406.41|409.28|406.88|409.28|406.88|408.81|406.41|0
1643731400000|2022-02-01 16:03:20|409.91|407.51|410.53|408.13|410.53|408.13|409.75|407.35|0
1643731410000|2022-02-01 16:03:30|410.3|407.9|410.15|407.75|410.3|407.9|410.06|407.66|0
1643731420000|2022-02-01 16:03:40|410.06|407.66|409.36|406.96|410.06|407.66|409.36|406.96|0
1643731430000|2022-02-01 16:03:50|409.52|407.12|409.52|407.12|409.52|407.12|409.44|407.04|0
1643731440000|2022-02-01 16:04:00|409.59|407.19|409.28|406.88|409.59|407.19|408.81|406.41|0
1643731450000|2022-02-01 16:04:10|410.15|407.75|410.38|407.98|410.38|407.98|410.15|407.75|0
1643731460000|2022-02-01 16:04:20|410.22|407.82|412.1|409.7|412.1|409.7|410.22|407.82|0
1643731470000|2022-02-01 16:04:30|411.32|408.92|410.85|408.45|411.32|408.92|410.77|408.37|0
1643731480000|2022-02-01 16:04:40|411.16|408.76|410.62|408.22|411.16|408.76|410.62|408.22|0
1643731490000|2022-02-01 16:04:50|410.53|408.13|411|408.6|411|408.6|410.53|408.13|0
1643731500000|2022-02-01 16:05:00|410.85|408.45|409.83|407.43|410.85|408.45|409.59|407.19|0
1643731510000|2022-02-01 16:05:10|410.06|407.66|410.22|407.82|410.69|408.29|410.06|407.66|0
1643731520000|2022-02-01 16:05:20|410.38|407.98|410.77|408.37|411.09|408.69|410.38|407.98|0
1643731530000|2022-02-01 16:05:30|411.32|408.92|411.47|409.07|411.63|409.23|411.16|408.76|0
1643731540000|2022-02-01 16:05:40|411.87|409.47|411.56|409.16|411.87|409.47|411.56|409.16|0
1643731550000|2022-02-01 16:05:50|411.24|408.84|411.16|408.76|411.24|408.84|410.69|408.29|0
1643731560000|2022-02-01 16:06:00|411.95|409.55|411.63|409.23|411.95|409.55|411.47|409.07|0
1643731570000|2022-02-01 16:06:10|411.47|409.07|410.15|407.75|411.47|409.07|410.15|407.75|0
1643731580000|2022-02-01 16:06:20|409.28|406.88|410.22|407.82|410.22|407.82|409.28|406.88|0
1643731590000|2022-02-01 16:06:30|410.14|407.74|409.83|407.43|410.14|407.74|409.83|407.43|0
1643731600000|2022-02-01 16:06:40|410.14|407.74|409.75|407.35|410.14|407.74|409.59|407.19|0
1643731610000|2022-02-01 16:06:50|409.36|406.96|408.97|406.57|409.36|406.96|408.97|406.57|0
1643731620000|2022-02-01 16:07:00|408.74|406.34|408.5|406.1|408.74|406.34|408.34|405.94|0
1643731630000|2022-02-01 16:07:10|408.19|405.79|408.19|405.79|408.19|405.79|407.8|405.4|0
1643731640000|2022-02-01 16:07:20|407.87|405.47|407.09|404.69|407.87|405.47|407.09|404.69|0
1643731650000|2022-02-01 16:07:30|407.64|405.24|407.33|404.93|407.64|405.24|407.09|404.69|0
1643731660000|2022-02-01 16:07:40|407.25|404.85|407.41|405.01|407.8|405.4|407.25|404.85|0
1643731670000|2022-02-01 16:07:50|407.25|404.85|407.25|404.85|407.41|405.01|407.18|404.78|0
1643731680000|2022-02-01 16:08:00|407.33|404.93|407.41|405.01|407.41|405.01|407.25|404.85|0
1643731690000|2022-02-01 16:08:10|407.87|405.47|407.96|405.56|408.34|405.94|407.87|405.47|0
1643731700000|2022-02-01 16:08:20|407.87|405.47|407.72|405.32|407.96|405.56|407.72|405.32|0
1643731710000|2022-02-01 16:08:30|407.8|405.4|407.56|405.16|407.8|405.4|407.56|405.16|0
1643731720000|2022-02-01 16:08:40|407.09|404.69|406.94|404.54|407.09|404.69|406.78|404.38|0
1643731730000|2022-02-01 16:08:50|406.86|404.46|406.47|404.07|406.94|404.54|406.47|404.07|0
1643731740000|2022-02-01 16:09:00|406.55|404.15|406.47|404.07|406.55|404.15|406.47|404.07|0
1643731750000|2022-02-01 16:09:10|406.63|404.23|406.94|404.54|406.94|404.54|406.63|404.23|0
1643731760000|2022-02-01 16:09:20|407.09|404.69|407.25|404.85|407.41|405.01|407.09|404.69|0
1643731770000|2022-02-01 16:09:30|407.64|405.24|407.25|404.85|407.72|405.32|407.25|404.85|0
1643731780000|2022-02-01 16:09:40|407.09|404.69|407.09|404.69|407.41|405.01|407.02|404.62|0
1643731790000|2022-02-01 16:09:50|406.94|404.54|406.63|404.23|406.94|404.54|406.47|404.07|0
1643731800000|2022-02-01 16:10:00|406.78|404.38|407.33|404.93|407.33|404.93|406.78|404.38|0
1643731810000|2022-02-01 16:10:10|407.41|405.01|407.09|404.69|407.41|405.01|407.09|404.69|0
1643731820000|2022-02-01 16:10:20|407.87|405.47|407.56|405.16|407.87|405.47|407.41|405.01|0
1643731830000|2022-02-01 16:10:30|407.41|405.01|407.09|404.69|407.41|405.01|406.78|404.38|0
1643731840000|2022-02-01 16:10:40|406.94|404.54|407.87|405.47|407.87|405.47|406.94|404.54|0
1643731850000|2022-02-01 16:10:50|407.72|405.32|407.87|405.47|407.87|405.47|407.56|405.16|0
1643731860000|2022-02-01 16:11:00|408.34|405.94|407.87|405.47|408.34|405.94|407.87|405.47|0
1643731870000|2022-02-01 16:11:10|407.25|404.85|406.94|404.54|407.25|404.85|406.94|404.54|0
1643731880000|2022-02-01 16:11:20|406.78|404.38|407.72|405.32|407.72|405.32|406.78|404.38|0
1643731890000|2022-02-01 16:11:30|407.09|404.69|406.86|404.46|407.09|404.69|406.86|404.46|0
1643731900000|2022-02-01 16:11:40|406.71|404.31|406.31|403.91|406.71|404.31|406.31|403.91|0
1643731910000|2022-02-01 16:11:50|406.47|404.07|406.55|404.15|406.78|404.38|406.47|404.07|0
1643731920000|2022-02-01 16:12:00|406.78|404.38|407.25|404.85|407.25|404.85|406.71|404.31|0
1643731930000|2022-02-01 16:12:10|407.33|404.93|406.31|403.91|407.33|404.93|406.31|403.91|0
1643731940000|2022-02-01 16:12:20|406|403.6|406|403.6|406.16|403.76|405.85|403.45|0
1643731950000|2022-02-01 16:12:30|406.63|404.23|406.31|403.91|406.63|404.23|406.16|403.76|0
1643731960000|2022-02-01 16:12:40|406.16|403.76|406.16|403.76|406.31|403.91|406.16|403.76|0
1643731970000|2022-02-01 16:12:50|406|403.6|406.78|404.38|406.78|404.38|406|403.6|0
1643731980000|2022-02-01 16:13:00|406.63|404.23|406.16|403.76|406.63|404.23|406.16|403.76|0
1643731990000|2022-02-01 16:13:10|406.08|403.68|405.69|403.29|406.08|403.68|405.69|403.29|0
1643732000000|2022-02-01 16:13:20|405.38|402.98|404.91|402.51|405.38|402.98|404.91|402.51|0
1643732010000|2022-02-01 16:13:30|405.07|402.67|404.76|402.36|405.15|402.75|404.76|402.36|0
1643732020000|2022-02-01 16:13:40|404.6|402.2|404.29|401.89|404.6|402.2|404.29|401.89|0
1643732030000|2022-02-01 16:13:50|404.14|401.74|404.22|401.82|404.29|401.89|404.14|401.74|0
1643732040000|2022-02-01 16:14:00|404.29|401.89|404.76|402.36|404.76|402.36|404.29|401.89|0
1643732050000|2022-02-01 16:14:10|404.6|402.2|404.06|401.66|404.6|402.2|404.06|401.66|0
1643732060000|2022-02-01 16:14:20|404.22|401.82|403.98|401.58|404.22|401.82|403.98|401.58|0
1643732070000|2022-02-01 16:14:30|404.14|401.74|404.29|401.89|404.45|402.05|404.14|401.74|0
1643732080000|2022-02-01 16:14:40|404.45|402.05|404.14|401.74|404.45|402.05|404.14|401.74|0
1643732090000|2022-02-01 16:14:50|404.22|401.82|404.45|402.05|404.45|402.05|404.14|401.74|0
1643732100000|2022-02-01 16:15:00|403.98|401.58|405.53|403.13|405.53|403.13|403.98|401.58|0
1643732110000|2022-02-01 16:15:10|405.07|402.67|405.22|402.82|405.38|402.98|404.84|402.44|0
1643732120000|2022-02-01 16:15:20|404.91|402.51|405.38|402.98|405.53|403.13|404.91|402.51|0
1643732130000|2022-02-01 16:15:30|405.53|403.13|405.69|403.29|405.85|403.45|405.46|403.06|0
1643732140000|2022-02-01 16:15:40|405.77|403.37|405.38|402.98|405.77|403.37|405.38|402.98|0
1643732150000|2022-02-01 16:15:50|405.53|403.13|405.85|403.45|405.85|403.45|405.53|403.13|0
1643732160000|2022-02-01 16:16:00|405.62|403.22|405.77|403.37|405.85|403.45|405.62|403.22|0
1643732170000|2022-02-01 16:16:10|405.46|403.06|405.53|403.13|405.62|403.22|405.46|403.06|0
1643732180000|2022-02-01 16:16:20|405.85|403.45|405.38|402.98|405.85|403.45|405.38|402.98|0
1643732190000|2022-02-01 16:16:30|405.22|402.82|405.22|402.82|405.46|403.06|405.22|402.82|0
1643732200000|2022-02-01 16:16:40|405.3|402.9|404.76|402.36|405.3|402.9|404.76|402.36|0
1643732210000|2022-02-01 16:16:50|404.68|402.28|404.6|402.2|404.76|402.36|404.6|402.2|0
1643732220000|2022-02-01 16:17:00|404.29|401.89|404.68|402.28|404.84|402.44|404.29|401.89|0
1643732230000|2022-02-01 16:17:10|404.91|402.51|404.91|402.51|405.07|402.67|404.91|402.51|0
1643732240000|2022-02-01 16:17:20|404.76|402.36|404.6|402.2|404.76|402.36|404.6|402.2|0
1643732250000|2022-02-01 16:17:30|404.68|402.28|404.76|402.36|404.76|402.36|404.68|402.28|0
1643732260000|2022-02-01 16:17:40|404.45|402.05|404.6|402.2|404.99|402.59|404.45|402.05|0
1643732270000|2022-02-01 16:17:50|404.76|402.36|404.84|402.44|405.07|402.67|404.76|402.36|0
1643732280000|2022-02-01 16:18:00|405.07|402.67|405.07|402.67|405.07|402.67|404.68|402.28|0
1643732290000|2022-02-01 16:18:10|405.15|402.75|405.84|403.44|406|403.6|405.15|402.75|0
1643732300000|2022-02-01 16:18:20|406|403.6|405.69|403.29|406|403.6|405.69|403.29|0
1643732310000|2022-02-01 16:18:30|405.53|403.13|405.84|403.44|405.84|403.44|405.15|402.75|0
1643732320000|2022-02-01 16:18:40|405.61|403.21|405.61|403.21|405.61|403.21|405.53|403.13|0
1643732330000|2022-02-01 16:18:50|405.07|402.67|404.91|402.51|405.07|402.67|404.91|402.51|0
1643732340000|2022-02-01 16:19:00|405.07|402.67|405.07|402.67|405.07|402.67|404.91|402.51|0
1643732350000|2022-02-01 16:19:10|405.3|402.9|405.69|403.29|405.69|403.29|405.3|402.9|0
1643732360000|2022-02-01 16:19:20|405.77|403.37|406.24|403.84|406.24|403.84|405.53|403.13|0
1643732370000|2022-02-01 16:19:30|406.31|403.91|407.09|404.69|407.09|404.69|406.16|403.76|0
1643732380000|2022-02-01 16:19:40|406.93|404.53|406.31|403.91|406.93|404.53|406.31|403.91|0
1643732390000|2022-02-01 16:19:50|406.47|404.07|406.31|403.91|406.47|404.07|406.31|403.91|0
1643732400000|2022-02-01 16:20:00|406.16|403.76|405.84|403.44|406.16|403.76|405.53|403.13|0
1643732410000|2022-02-01 16:20:10|405.53|403.13|405.69|403.29|405.84|403.44|405.53|403.13|0
1643732420000|2022-02-01 16:20:20|405.84|403.44|405.69|403.29|405.84|403.44|405.69|403.29|0
1643732430000|2022-02-01 16:20:30|405.61|403.21|406.24|403.84|406.24|403.84|405.61|403.21|0
1643732440000|2022-02-01 16:20:40|406.31|403.91|406|403.6|406.31|403.91|405.84|403.44|0
1643732450000|2022-02-01 16:20:50|405.69|403.29|406|403.6|406|403.6|405.69|403.29|0
1643732460000|2022-02-01 16:21:00|406.55|404.15|407.4|405|407.4|405|406.55|404.15|0
1643732470000|2022-02-01 16:21:10|407.48|405.08|406.78|404.38|407.48|405.08|406.78|404.38|0
1643732480000|2022-02-01 16:21:20|408.81|406.41|409.04|406.64|409.04|406.64|408.81|406.41|0
1643732490000|2022-02-01 16:21:30|408.96|406.56|409.74|407.34|409.9|407.5|408.81|406.41|0
1643732500000|2022-02-01 16:21:40|409.28|406.88|409.36|406.96|409.36|406.96|408.81|406.41|0
1643732510000|2022-02-01 16:21:50|408.96|406.56|409.83|407.43|409.83|407.43|408.96|406.56|0
1643732520000|2022-02-01 16:22:00|409.43|407.03|408.81|406.41|409.43|407.03|408.81|406.41|0
1643732530000|2022-02-01 16:22:10|408.65|406.25|409.12|406.72|409.12|406.72|408.65|406.25|0
1643732540000|2022-02-01 16:22:20|409.43|407.03|410.53|408.13|410.53|408.13|409.43|407.03|0
1643732550000|2022-02-01 16:22:30|409.51|407.11|409.59|407.19|409.59|407.19|409.2|406.8|0
1643732560000|2022-02-01 16:22:40|409.36|406.96|408.92|406.52|409.59|407.19|408.92|406.52|0
1643732570000|2022-02-01 16:22:50|408.76|406.36|408.45|406.05|408.76|406.36|408.29|405.89|0
1643732580000|2022-02-01 16:23:00|408.06|405.66|408.13|405.73|408.13|405.73|408.06|405.66|0
1643732590000|2022-02-01 16:23:10|407.98|405.58|408.29|405.89|408.29|405.89|407.98|405.58|0
1643732600000|2022-02-01 16:23:20|408.37|405.97|408.92|406.52|408.92|406.52|408.37|405.97|0
1643732610000|2022-02-01 16:23:30|408.6|406.2|408.92|406.52|408.92|406.52|408.6|406.2|0
1643732620000|2022-02-01 16:23:40|409.07|406.67|410.17|407.77|410.17|407.77|409.07|406.67|0
1643732630000|2022-02-01 16:23:50|410.01|407.61|410.01|407.61|410.17|407.77|409.94|407.54|0
1643732640000|2022-02-01 16:24:00|409.86|407.46|409.7|407.3|409.86|407.46|409.7|407.3|0
1643732650000|2022-02-01 16:24:10|409.86|407.46|410.8|408.4|410.8|408.4|409.86|407.46|0
1643732660000|2022-02-01 16:24:20|410.72|408.32|411.11|408.71|411.11|408.71|410.48|408.08|0
1643732670000|2022-02-01 16:24:30|410.96|408.56|410.33|407.93|410.96|408.56|410.33|407.93|0
1643732680000|2022-02-01 16:24:40|410.64|408.24|410.48|408.08|410.64|408.24|410.48|408.08|0
1643732690000|2022-02-01 16:24:50|410.64|408.24|410.48|408.08|410.8|408.4|410.48|408.08|0
1643732700000|2022-02-01 16:25:00|410.17|407.77|409.7|407.3|410.17|407.77|409.54|407.14|0
1643732710000|2022-02-01 16:25:10|410.01|407.61|409.54|407.14|410.01|407.61|409.47|407.07|0
1643732720000|2022-02-01 16:25:20|409.7|407.3|409.7|407.3|409.86|407.46|409.7|407.3|0
1643732730000|2022-02-01 16:25:30|410.95|408.55|411.43|409.03|411.43|409.03|410.88|408.48|0
1643732740000|2022-02-01 16:25:40|411.74|409.34|410.48|408.08|411.74|409.34|410.33|407.93|0
1643732750000|2022-02-01 16:25:50|410.8|408.4|410.57|408.17|410.8|408.4|410.48|408.08|0
1643732760000|2022-02-01 16:26:00|410.17|407.77|409.54|407.14|410.17|407.77|409.54|407.14|0
1643732770000|2022-02-01 16:26:10|409.15|406.75|409.7|407.3|409.7|407.3|409.15|406.75|0
1643732780000|2022-02-01 16:26:20|409.54|407.14|409.07|406.67|409.54|407.14|409.07|406.67|0
1643732790000|2022-02-01 16:26:30|408.92|406.52|409.15|406.75|409.15|406.75|408.92|406.52|0
1643732800000|2022-02-01 16:26:40|408.92|406.52|409|406.6|409.23|406.83|408.92|406.52|0
1643732810000|2022-02-01 16:26:50|408.76|406.36|408.37|405.97|408.76|406.36|408.29|405.89|0
1643732820000|2022-02-01 16:27:00|408.84|406.44|408.13|405.73|408.84|406.44|408.13|405.73|0
1643732830000|2022-02-01 16:27:10|408.68|406.28|408.06|405.66|408.68|406.28|408.06|405.66|0
1643732840000|2022-02-01 16:27:20|407.98|405.58|408.29|405.89|408.29|405.89|407.98|405.58|0
1643732850000|2022-02-01 16:27:30|408.13|405.73|407.98|405.58|408.37|405.97|407.98|405.58|0
1643732860000|2022-02-01 16:27:40|408.13|405.73|408.29|405.89|408.6|406.2|408.13|405.73|0
1643732870000|2022-02-01 16:27:50|408.13|405.73|407.66|405.26|408.13|405.73|407.66|405.26|0
1643732880000|2022-02-01 16:28:00|407.82|405.42|408.53|406.13|408.53|406.13|407.82|405.42|0
1643732890000|2022-02-01 16:28:10|408.6|406.2|409.07|406.67|409.07|406.67|408.6|406.2|0
1643732900000|2022-02-01 16:28:20|409.38|406.98|409.15|406.75|409.38|406.98|409.15|406.75|0
1643732910000|2022-02-01 16:28:30|408.76|406.36|407.98|405.58|408.76|406.36|407.98|405.58|0
1643732920000|2022-02-01 16:28:40|408.13|405.73|407.98|405.58|408.13|405.73|407.98|405.58|0
1643732930000|2022-02-01 16:28:50|408.06|405.66|407.9|405.5|408.29|405.89|407.9|405.5|0
1643732940000|2022-02-01 16:29:00|408.06|405.66|408.6|406.2|408.6|406.2|407.98|405.58|0
1643732950000|2022-02-01 16:29:10|408.44|406.04|408.29|405.89|408.44|406.04|408.29|405.89|0
1643732960000|2022-02-01 16:29:20|408.44|406.04|408.91|406.51|409.07|406.67|408.44|406.04|0
1643732970000|2022-02-01 16:29:30|409|406.6|408.91|406.51|409.07|406.67|408.91|406.51|0
1643732980000|2022-02-01 16:29:40|408.76|406.36|408.76|406.36|408.76|406.36|408.53|406.13|0
1643732990000|2022-02-01 16:29:50|408.68|406.28|409.07|406.67|409.23|406.83|408.68|406.28|0
1643733000000|2022-02-01 16:30:00|409.23|406.83|409.23|406.83|409.85|407.45|409.23|406.83|0
1643733010000|2022-02-01 16:30:10|408.91|406.51|409.85|407.45|409.85|407.45|408.76|406.36|0
1643733020000|2022-02-01 16:30:20|410.17|407.77|410.95|408.55|410.95|408.55|410.17|407.77|0
1643733030000|2022-02-01 16:30:30|411.11|408.71|411.27|408.87|411.66|409.26|411.11|408.71|0
1643733040000|2022-02-01 16:30:40|412.84|410.44|413.31|410.91|413.31|410.91|412.84|410.44|0
1643733050000|2022-02-01 16:30:50|413.16|410.76|412.84|410.44|413.16|410.76|412.53|410.13|0
1643733060000|2022-02-01 16:31:00|412.68|410.28|412.84|410.44|413.08|410.68|412.68|410.28|0
1643733070000|2022-02-01 16:31:10|412.53|410.13|412.14|409.74|412.68|410.28|412.14|409.74|0
1643733080000|2022-02-01 16:31:20|412.37|409.97|412.68|410.28|412.68|410.28|412.37|409.97|0
1643733090000|2022-02-01 16:31:30|412.84|410.44|412.61|410.21|412.84|410.44|412.61|410.21|0
1643733100000|2022-02-01 16:31:40|412.76|410.36|412.29|409.89|412.76|410.36|412.29|409.89|0
1643733110000|2022-02-01 16:31:50|412.21|409.81|412.45|410.05|412.45|410.05|412.05|409.65|0
1643733120000|2022-02-01 16:32:00|412.53|410.13|412.84|410.44|412.84|410.44|412.53|410.13|0
1643733130000|2022-02-01 16:32:10|413|410.6|412.37|409.97|413|410.6|412.37|409.97|0
1643733140000|2022-02-01 16:32:20|412.53|410.13|413.71|411.31|413.94|411.54|412.53|410.13|0
1643733150000|2022-02-01 16:32:30|413.24|410.84|413.47|411.07|413.47|411.07|413.24|410.84|0
1643733160000|2022-02-01 16:32:40|414.26|411.86|413.63|411.23|414.26|411.86|413.63|411.23|0
1643733170000|2022-02-01 16:32:50|413.71|411.31|412.52|410.12|413.71|411.31|412.52|410.12|0
1643733180000|2022-02-01 16:33:00|412.05|409.65|411.42|409.02|412.05|409.65|411.42|409.02|0
1643733190000|2022-02-01 16:33:10|411.74|409.34|411.58|409.18|411.74|409.34|411.58|409.18|0
1643733200000|2022-02-01 16:33:20|411.42|409.02|411.27|408.87|411.42|409.02|410.95|408.55|0
1643733210000|2022-02-01 16:33:30|411.11|408.71|410.95|408.55|411.11|408.71|410.95|408.55|0
1643733220000|2022-02-01 16:33:40|410.79|408.39|410.79|408.39|410.95|408.55|410.64|408.24|0
1643733230000|2022-02-01 16:33:50|410.48|408.08|409.85|407.45|410.48|408.08|409.85|407.45|0
1643733240000|2022-02-01 16:34:00|409.54|407.14|408.91|406.51|409.54|407.14|408.91|406.51|0
1643733250000|2022-02-01 16:34:10|408.6|406.2|408.13|405.73|408.6|406.2|408.13|405.73|0
1643733260000|2022-02-01 16:34:20|408.21|405.81|407.66|405.26|408.29|405.89|407.66|405.26|0
1643733270000|2022-02-01 16:34:30|407.04|404.64|406.72|404.32|407.04|404.64|406.72|404.32|0
1643733280000|2022-02-01 16:34:40|407.19|404.79|407.19|404.79|407.19|404.79|407.04|404.64|0
1643733290000|2022-02-01 16:34:50|406.88|404.48|407.04|404.64|407.04|404.64|406.72|404.32|0
1643733300000|2022-02-01 16:35:00|406.96|404.56|406.26|403.86|406.96|404.56|406.26|403.86|0
1643733310000|2022-02-01 16:35:10|406.02|403.62|405.79|403.39|406.41|404.01|405.79|403.39|0
1643733320000|2022-02-01 16:35:20|406.18|403.78|406.1|403.7|406.18|403.78|405.94|403.54|0
1643733330000|2022-02-01 16:35:30|405.94|403.54|406.1|403.7|406.18|403.78|405.94|403.54|0
1643733340000|2022-02-01 16:35:40|406.26|403.86|406.88|404.48|407.35|404.95|406.26|403.86|0
1643733350000|2022-02-01 16:35:50|407.04|404.64|407.04|404.64|407.35|404.95|407.04|404.64|0
1643733360000|2022-02-01 16:36:00|407.19|404.79|407.19|404.79|407.19|404.79|407.12|404.72|0
1643733370000|2022-02-01 16:36:10|407.27|404.87|407.66|405.26|407.66|405.26|407.19|404.79|0
1643733380000|2022-02-01 16:36:20|407.82|405.42|408.6|406.2|408.6|406.2|407.82|405.42|0
1643733390000|2022-02-01 16:36:30|407.82|405.42|408.91|406.51|408.91|406.51|407.82|405.42|0
1643733400000|2022-02-01 16:36:40|408.29|405.89|408.37|405.97|408.37|405.97|407.9|405.5|0
1643733410000|2022-02-01 16:36:50|408.6|406.2|408.29|405.89|408.6|406.2|408.29|405.89|0
1643733420000|2022-02-01 16:37:00|408.91|406.51|408.68|406.28|408.91|406.51|408.68|406.28|0
1643733430000|2022-02-01 16:37:10|408.21|405.81|408.6|406.2|408.75|406.35|408.21|405.81|0
1643733440000|2022-02-01 16:37:20|408.91|406.51|409.07|406.67|409.07|406.67|408.91|406.51|0
1643733450000|2022-02-01 16:37:30|409.38|406.98|409.38|406.98|410.01|407.61|409.38|406.98|0
1643733460000|2022-02-01 16:37:40|409.22|406.82|409.54|407.14|409.85|407.45|409.22|406.82|0
1643733470000|2022-02-01 16:37:50|409.38|406.98|409.54|407.14|409.54|407.14|409.31|406.91|0
1643733480000|2022-02-01 16:38:00|408.91|406.51|408.44|406.04|408.91|406.51|408.44|406.04|0
1643733490000|2022-02-01 16:38:10|408.75|406.35|408.44|406.04|408.75|406.35|408.29|405.89|0
1643733500000|2022-02-01 16:38:20|408.29|405.89|409.07|406.67|409.07|406.67|408.29|405.89|0
1643733510000|2022-02-01 16:38:30|408.6|406.2|408.91|406.51|408.91|406.51|408.6|406.2|0
1643733520000|2022-02-01 16:38:40|409.15|406.75|408.28|405.88|409.15|406.75|408.28|405.88|0
1643733530000|2022-02-01 16:38:50|408.13|405.73|407.97|405.57|408.13|405.73|407.97|405.57|0
1643733540000|2022-02-01 16:39:00|408.21|405.81|407.9|405.5|408.21|405.81|407.9|405.5|0
1643733550000|2022-02-01 16:39:10|407.74|405.34|407.19|404.79|407.74|405.34|407.12|404.72|0
1643733560000|2022-02-01 16:39:20|407.35|404.95|407.5|405.1|407.66|405.26|407.35|404.95|0
1643733570000|2022-02-01 16:39:30|407.66|405.26|408.44|406.04|408.44|406.04|407.66|405.26|0
1643733580000|2022-02-01 16:39:40|408.6|406.2|408.91|406.51|409.54|407.14|408.6|406.2|0
1643733590000|2022-02-01 16:39:50|408.84|406.44|408.6|406.2|408.91|406.51|408.6|406.2|0
1643733600000|2022-02-01 16:40:00|408.75|406.35|407.97|405.57|408.75|406.35|407.97|405.57|0
1643733610000|2022-02-01 16:40:10|407.9|405.5|407.97|405.57|408.6|406.2|407.9|405.5|0
1643733620000|2022-02-01 16:40:20|408.13|405.73|407.19|404.79|408.13|405.73|407.19|404.79|0
1643733630000|2022-02-01 16:40:30|407.03|404.63|407.97|405.57|407.97|405.57|407.03|404.63|0
1643733640000|2022-02-01 16:40:40|407.9|405.5|408.13|405.73|408.28|405.88|407.9|405.5|0
1643733650000|2022-02-01 16:40:50|408.28|405.88|408.84|406.44|408.84|406.44|408.28|405.88|0
1643733660000|2022-02-01 16:41:00|408.83|406.43|408.6|406.2|408.83|406.43|408.44|406.04|0
1643733670000|2022-02-01 16:41:10|408.44|406.04|408.13|405.73|408.44|406.04|408.13|405.73|0
1643733680000|2022-02-01 16:41:20|407.97|405.57|407.74|405.34|407.97|405.57|407.5|405.1|0
1643733690000|2022-02-01 16:41:30|407.81|405.41|407.5|405.1|407.81|405.41|407.5|405.1|0
1643733700000|2022-02-01 16:41:40|407.19|404.79|406.41|404.01|407.19|404.79|406.41|404.01|0
1643733710000|2022-02-01 16:41:50|406.25|403.85|406.56|404.16|406.56|404.16|406.25|403.85|0
1643733720000|2022-02-01 16:42:00|407.03|404.63|406.88|404.48|407.35|404.95|406.88|404.48|0
1643733730000|2022-02-01 16:42:10|407.19|404.79|407.35|404.95|407.58|405.18|407.19|404.79|0
1643733740000|2022-02-01 16:42:20|406.56|404.16|406.88|404.48|406.88|404.48|406.56|404.16|0
1643733750000|2022-02-01 16:42:30|406.1|403.7|406.25|403.85|406.25|403.85|405.94|403.54|0
1643733760000|2022-02-01 16:42:40|406.18|403.78|405.63|403.23|406.18|403.78|405.63|403.23|0
1643733770000|2022-02-01 16:42:50|405.78|403.38|407.58|405.18|407.58|405.18|405.71|403.31|0
1643733780000|2022-02-01 16:43:00|407.74|405.34|407.81|405.41|407.81|405.41|406.8|404.4|0
1643733790000|2022-02-01 16:43:10|408.13|405.73|408.28|405.88|408.28|405.88|408.13|405.73|0
1643733800000|2022-02-01 16:43:20|408.13|405.73|408.52|406.12|408.52|406.12|407.9|405.5|0
1643733810000|2022-02-01 16:43:30|408.44|406.04|407.97|405.57|408.6|406.2|407.97|405.57|0
1643733820000|2022-02-01 16:43:40|407.81|405.41|407.97|405.57|408.28|405.88|407.81|405.41|0
1643733830000|2022-02-01 16:43:50|407.81|405.41|407.81|405.41|407.81|405.41|407.66|405.26|0
1643733840000|2022-02-01 16:44:00|407.5|405.1|407.81|405.41|407.81|405.41|407.43|405.03|0
1643733850000|2022-02-01 16:44:10|408.13|405.73|407.97|405.57|408.13|405.73|407.97|405.57|0
1643733860000|2022-02-01 16:44:20|407.19|404.79|407.81|405.41|407.89|405.49|407.19|404.79|0
1643733870000|2022-02-01 16:44:30|408.28|405.88|408.44|406.04|408.44|406.04|407.97|405.57|0
1643733880000|2022-02-01 16:44:40|408.6|406.2|407.89|405.49|408.6|406.2|407.89|405.49|0
1643733890000|2022-02-01 16:44:50|407.97|405.57|407.66|405.26|408.13|405.73|407.66|405.26|0
1643733900000|2022-02-01 16:45:00|407.5|405.1|407.19|404.79|407.5|405.1|407.19|404.79|0
1643733910000|2022-02-01 16:45:10|407.66|405.26|407.19|404.79|407.66|405.26|407.11|404.71|0
1643733920000|2022-02-01 16:45:20|406.72|404.32|406.72|404.32|406.72|404.32|406.72|404.32|0
1643733930000|2022-02-01 16:45:30|407.03|404.63|407.03|404.63|407.03|404.63|406.88|404.48|0
1643733940000|2022-02-01 16:45:40|407.27|404.87|406.88|404.48|407.34|404.94|406.88|404.48|0
1643733950000|2022-02-01 16:45:50|407.03|404.63|406.8|404.4|407.03|404.63|406.8|404.4|0
1643733960000|2022-02-01 16:46:00|406.72|404.32|406.41|404.01|406.72|404.32|406.25|403.85|0
1643733970000|2022-02-01 16:46:10|406.56|404.16|406.25|403.85|406.56|404.16|406.18|403.78|0
1643733980000|2022-02-01 16:46:20|406.41|404.01|406.33|403.93|406.56|404.16|406.33|403.93|0
1643733990000|2022-02-01 16:46:30|406.25|403.85|405.63|403.23|406.25|403.85|405.47|403.07|0
1643734000000|2022-02-01 16:46:40|405.47|403.07|405.32|402.92|405.47|403.07|405.32|402.92|0
1643734010000|2022-02-01 16:46:50|405.47|403.07|405.78|403.38|405.78|403.38|405.47|403.07|0
1643734020000|2022-02-01 16:47:00|406.1|403.7|406.41|404.01|406.41|404.01|406.1|403.7|0
1643734030000|2022-02-01 16:47:10|406.72|404.32|407.19|404.79|407.19|404.79|406.72|404.32|0
1643734040000|2022-02-01 16:47:20|406.72|404.32|406.56|404.16|406.72|404.32|406.25|403.85|0
1643734050000|2022-02-01 16:47:30|406.25|403.85|406.09|403.69|406.25|403.85|405.94|403.54|0
1643734060000|2022-02-01 16:47:40|406.02|403.62|406.25|403.85|406.25|403.85|406.02|403.62|0
1643734070000|2022-02-01 16:47:50|406.41|404.01|406.49|404.09|406.49|404.09|406.41|404.01|0
1643734080000|2022-02-01 16:48:00|406.56|404.16|406.72|404.32|406.72|404.32|406.41|404.01|0
1643734090000|2022-02-01 16:48:10|406.56|404.16|406.25|403.85|406.56|404.16|406.25|403.85|0
1643734100000|2022-02-01 16:48:20|405.16|402.76|403.6|401.2|405.16|402.76|403.6|401.2|0
1643734110000|2022-02-01 16:48:30|403.76|401.36|403.92|401.52|403.92|401.52|403.76|401.36|0
1643734120000|2022-02-01 16:48:40|403.91|401.51|404.62|402.22|405|402.6|403.91|401.51|0
1643734130000|2022-02-01 16:48:50|404.38|401.98|404.54|402.14|404.54|402.14|404.23|401.83|0
1643734140000|2022-02-01 16:49:00|404.38|401.98|403.91|401.51|404.38|401.98|403.91|401.51|0
1643734150000|2022-02-01 16:49:10|404.54|402.14|405|402.6|405.16|402.76|404.54|402.14|0
1643734160000|2022-02-01 16:49:20|404.85|402.45|405|402.6|405|402.6|404.85|402.45|0
1643734170000|2022-02-01 16:49:30|405.08|402.68|405.94|403.54|405.94|403.54|405.08|402.68|0
1643734180000|2022-02-01 16:49:40|406.02|403.62|405.94|403.54|406.09|403.69|405.94|403.54|0
1643734190000|2022-02-01 16:49:50|406.18|403.78|406.09|403.69|406.41|404.01|406.09|403.69|0
1643734200000|2022-02-01 16:50:00|405.78|403.38|406.25|403.85|407.03|404.63|405.78|403.38|0
1643734210000|2022-02-01 16:50:10|406.56|404.16|407.11|404.71|407.19|404.79|406.41|404.01|0
1643734220000|2022-02-01 16:50:20|406.87|404.47|407.34|404.94|407.34|404.94|406.72|404.32|0
1643734230000|2022-02-01 16:50:30|407.03|404.63|406.25|403.85|407.03|404.63|406.25|403.85|0
1643734240000|2022-02-01 16:50:40|406.72|404.32|406.56|404.16|406.72|404.32|406.56|404.16|0
1643734250000|2022-02-01 16:50:50|406.8|404.4|406.41|404.01|406.8|404.4|406.41|404.01|0
1643734260000|2022-02-01 16:51:00|406.09|403.69|405.16|402.76|406.09|403.69|405.16|402.76|0
1643734270000|2022-02-01 16:51:10|405|402.6|405|402.6|405.16|402.76|405|402.6|0
1643734280000|2022-02-01 16:51:20|405.31|402.91|405.63|403.23|405.63|403.23|405.31|402.91|0
1643734290000|2022-02-01 16:51:30|405.47|403.07|406.09|403.69|406.09|403.69|405.47|403.07|0
1643734300000|2022-02-01 16:51:40|406.41|404.01|406.41|404.01|406.41|404.01|406.09|403.69|0
1643734310000|2022-02-01 16:51:50|406.56|404.16|406.56|404.16|406.56|404.16|406.56|404.16|0
1643734320000|2022-02-01 16:52:00|406.25|403.85|406.87|404.47|406.87|404.47|406.09|403.69|0
1643734330000|2022-02-01 16:52:10|406.72|404.32|405.94|403.54|406.72|404.32|405.94|403.54|0
1643734340000|2022-02-01 16:52:20|406.09|403.69|406.49|404.09|406.49|404.09|405.94|403.54|0
1643734350000|2022-02-01 16:52:30|406.4|404|406.25|403.85|406.4|404|406.25|403.85|0
1643734360000|2022-02-01 16:52:40|406.02|403.62|406.09|403.69|406.09|403.69|405.94|403.54|0
1643734370000|2022-02-01 16:52:50|406.4|404|406.17|403.77|406.4|404|405.94|403.54|0
1643734380000|2022-02-01 16:53:00|406.25|403.85|406.09|403.69|406.25|403.85|405.78|403.38|0
1643734390000|2022-02-01 16:53:10|405.94|403.54|405.94|403.54|405.94|403.54|405.86|403.46|0
1643734400000|2022-02-01 16:53:20|405.63|403.23|405.47|403.07|405.78|403.38|405.47|403.07|0
1643734410000|2022-02-01 16:53:30|405.63|403.23|405.62|403.22|405.78|403.38|405.47|403.07|0
1643734420000|2022-02-01 16:53:40|405.47|403.07|405.47|403.07|405.55|403.15|405.47|403.07|0
1643734430000|2022-02-01 16:53:50|405.62|403.22|405.78|403.38|405.78|403.38|405.62|403.22|0
1643734440000|2022-02-01 16:54:00|405.55|403.15|405.47|403.07|405.71|403.31|405.47|403.07|0
1643734450000|2022-02-01 16:54:10|405.62|403.22|405.62|403.22|405.62|403.22|405.31|402.91|0
1643734460000|2022-02-01 16:54:20|405.39|402.99|405.31|402.91|405.39|402.99|405.31|402.91|0
1643734470000|2022-02-01 16:54:30|404.85|402.45|405.24|402.84|405.24|402.84|404.85|402.45|0
1643734480000|2022-02-01 16:54:40|405.16|402.76|405.47|403.07|405.47|403.07|405.16|402.76|0
1643734490000|2022-02-01 16:54:50|405.86|403.46|405.78|403.38|405.94|403.54|405.78|403.38|0
1643734500000|2022-02-01 16:55:00|405.16|402.76|405.94|403.54|405.94|403.54|405.08|402.68|0
1643734510000|2022-02-01 16:55:10|406.09|403.69|405.78|403.38|406.09|403.69|405.55|403.15|0
1643734520000|2022-02-01 16:55:20|405.62|403.22|405.78|403.38|405.78|403.38|405.55|403.15|0
1643734530000|2022-02-01 16:55:30|405.47|403.07|405|402.6|405.47|403.07|405|402.6|0
1643734540000|2022-02-01 16:55:40|405.16|402.76|405.31|402.91|405.31|402.91|405.16|402.76|0
1643734550000|2022-02-01 16:55:50|404.85|402.45|405|402.6|405|402.6|404.69|402.29|0
1643734560000|2022-02-01 16:56:00|405.31|402.91|405|402.6|405.47|403.07|405|402.6|0
1643734570000|2022-02-01 16:56:10|405.47|403.07|405.78|403.38|406.02|403.62|405.47|403.07|0
1643734580000|2022-02-01 16:56:20|405.47|403.07|405.31|402.91|405.47|403.07|405.24|402.84|0
1643734590000|2022-02-01 16:56:30|405|402.6|404.07|401.67|405|402.6|404.07|401.67|0
1643734600000|2022-02-01 16:56:40|403.91|401.51|404.22|401.82|404.22|401.82|403.91|401.51|0
1643734610000|2022-02-01 16:56:50|404.38|401.98|404.61|402.21|404.85|402.45|404.38|401.98|0
1643734620000|2022-02-01 16:57:00|404.69|402.29|404.07|401.67|404.69|402.29|404.07|401.67|0
1643734630000|2022-02-01 16:57:10|404.38|401.98|404.22|401.82|404.38|401.98|404.07|401.67|0
1643734640000|2022-02-01 16:57:20|404.07|401.67|403.91|401.51|404.07|401.67|403.91|401.51|0
1643734650000|2022-02-01 16:57:30|404.15|401.75|404.22|401.82|404.22|401.82|404.07|401.67|0
1643734660000|2022-02-01 16:57:40|404.07|401.67|404.15|401.75|404.22|401.82|404.07|401.67|0
1643734670000|2022-02-01 16:57:50|404.22|401.82|404.07|401.67|404.22|401.82|403.91|401.51|0
1643734680000|2022-02-01 16:58:00|403.91|401.51|403.45|401.05|403.91|401.51|403.45|401.05|0
1643734690000|2022-02-01 16:58:10|403.13|400.73|402.82|400.42|403.13|400.73|402.82|400.42|0
1643734700000|2022-02-01 16:58:20|402.75|400.35|402.98|400.58|402.98|400.58|402.75|400.35|0
1643734710000|2022-02-01 16:58:30|402.82|400.42|402.82|400.42|402.82|400.42|402.67|400.27|0
1643734720000|2022-02-01 16:58:40|403.13|400.73|402.98|400.58|403.13|400.73|402.98|400.58|0
1643734730000|2022-02-01 16:58:50|402.82|400.42|402.2|399.8|402.82|400.42|402.2|399.8|0
1643734740000|2022-02-01 16:59:00|402.05|399.65|402.51|400.11|402.51|400.11|402.05|399.65|0
1643734750000|2022-02-01 16:59:10|402.82|400.42|402.51|400.11|402.82|400.42|402.51|400.11|0
1643734760000|2022-02-01 16:59:20|402.67|400.27|402.98|400.58|403.06|400.66|402.67|400.27|0
1643734770000|2022-02-01 16:59:30|403.13|400.73|404.53|402.13|404.53|402.13|403.13|400.73|0
1643734780000|2022-02-01 16:59:40|404.69|402.29|404.69|402.29|405.16|402.76|404.69|402.29|0
1643734790000|2022-02-01 16:59:50|403.91|401.51|403.91|401.51|403.91|401.51|403.76|401.36|0
1643734800000|2022-02-01 17:00:00|404.07|401.67|404.3|401.9|404.3|401.9|403.76|401.36|0
1643734810000|2022-02-01 17:00:10|404.84|402.44|405|402.6|405.78|403.38|404.84|402.44|0
1643734820000|2022-02-01 17:00:20|404.69|402.29|405.47|403.07|405.47|403.07|404.69|402.29|0
1643734830000|2022-02-01 17:00:30|404.92|402.52|405|402.6|405|402.6|404.69|402.29|0
1643734840000|2022-02-01 17:00:40|404.69|402.29|404.69|402.29|404.69|402.29|404.53|402.13|0
1643734850000|2022-02-01 17:00:50|404.53|402.13|404.84|402.44|404.84|402.44|404.53|402.13|0
1643734860000|2022-02-01 17:01:00|404.69|402.29|403.76|401.36|404.69|402.29|403.6|401.2|0
1643734870000|2022-02-01 17:01:10|403.75|401.35|403.6|401.2|403.91|401.51|403.6|401.2|0
1643734880000|2022-02-01 17:01:20|403.44|401.04|403.6|401.2|403.6|401.2|403.44|401.04|0
1643734890000|2022-02-01 17:01:30|403.44|401.04|403.84|401.44|403.91|401.51|403.44|401.04|0
1643734900000|2022-02-01 17:01:40|404.22|401.82|403.84|401.44|404.22|401.82|403.84|401.44|0
1643734910000|2022-02-01 17:01:50|403.75|401.35|403.29|400.89|403.75|401.35|403.29|400.89|0
1643734920000|2022-02-01 17:02:00|403.13|400.73|402.82|400.42|403.13|400.73|402.82|400.42|0
1643734930000|2022-02-01 17:02:10|402.98|400.58|403.13|400.73|403.44|401.04|402.98|400.58|0
1643734940000|2022-02-01 17:02:20|403.37|400.97|403.91|401.51|404.07|401.67|403.37|400.97|0
1643734950000|2022-02-01 17:02:30|403.84|401.44|404.3|401.9|404.3|401.9|403.84|401.44|0
1643734960000|2022-02-01 17:02:40|404.22|401.82|404.22|401.82|404.3|401.9|404.22|401.82|0
1643734970000|2022-02-01 17:02:50|404.07|401.67|403.75|401.35|404.07|401.67|403.6|401.2|0
1643734980000|2022-02-01 17:03:00|403.6|401.2|403.6|401.2|403.6|401.2|403.44|401.04|0
1643734990000|2022-02-01 17:03:10|403.44|401.04|403.37|400.97|403.91|401.51|403.37|400.97|0
1643735000000|2022-02-01 17:03:20|403.75|401.35|403.75|401.35|404.06|401.66|403.75|401.35|0
1643735010000|2022-02-01 17:03:30|403.68|401.28|404.15|401.75|404.22|401.82|403.6|401.2|0
1643735020000|2022-02-01 17:03:40|404.22|401.82|403.75|401.35|404.22|401.82|403.75|401.35|0
1643735030000|2022-02-01 17:03:50|403.91|401.51|403.6|401.2|403.91|401.51|403.6|401.2|0
1643735040000|2022-02-01 17:04:00|403.44|401.04|403.6|401.2|403.75|401.35|403.44|401.04|0
1643735050000|2022-02-01 17:04:10|403.52|401.12|404.22|401.82|404.22|401.82|403.52|401.12|0
1643735060000|2022-02-01 17:04:20|404.38|401.98|404.84|402.44|404.84|402.44|404.38|401.98|0
1643735070000|2022-02-01 17:04:30|405|402.6|404.92|402.52|405|402.6|404.92|402.52|0
1643735080000|2022-02-01 17:04:40|404.84|402.44|405.93|403.53|406.56|404.16|404.84|402.44|0
1643735090000|2022-02-01 17:04:50|405.86|403.46|406.09|403.69|406.24|403.84|405.86|403.46|0
1643735100000|2022-02-01 17:05:00|405.62|403.22|405.62|403.22|405.78|403.38|405.62|403.22|0
1643735110000|2022-02-01 17:05:10|405.31|402.91|405.55|403.15|405.7|403.3|405.31|402.91|0
1643735120000|2022-02-01 17:05:20|405.62|403.22|407.18|404.78|407.18|404.78|405.62|403.22|0
1643735130000|2022-02-01 17:05:30|406.71|404.31|406.09|403.69|406.71|404.31|406.09|403.69|0
1643735140000|2022-02-01 17:05:40|406.24|403.84|406.09|403.69|406.24|403.84|405.93|403.53|0
1643735150000|2022-02-01 17:05:50|406.24|403.84|406.09|403.69|406.24|403.84|406.09|403.69|0
1643735160000|2022-02-01 17:06:00|405.93|403.53|405.78|403.38|405.93|403.53|405.39|402.99|0
1643735170000|2022-02-01 17:06:10|405.46|403.06|405.62|403.22|405.78|403.38|405.39|402.99|0
1643735180000|2022-02-01 17:06:20|405.39|402.99|405.15|402.75|405.7|403.3|405.15|402.75|0
1643735190000|2022-02-01 17:06:30|405.31|402.91|405.46|403.06|405.62|403.22|405.31|402.91|0
1643735200000|2022-02-01 17:06:40|405.15|402.75|405.15|402.75|405.31|402.91|405.15|402.75|0
1643735210000|2022-02-01 17:06:50|405.46|403.06|405.46|403.06|405.46|403.06|405.31|402.91|0
1643735220000|2022-02-01 17:07:00|405.62|403.22|405.46|403.06|405.62|403.22|405.31|402.91|0
1643735230000|2022-02-01 17:07:10|405.62|403.22|405.31|402.91|405.62|403.22|405.31|402.91|0
1643735240000|2022-02-01 17:07:20|405.39|402.99|405.31|402.91|405.39|402.99|405.31|402.91|0
1643735250000|2022-02-01 17:07:30|405.46|403.06|405.31|402.91|405.46|403.06|405.31|402.91|0
1643735260000|2022-02-01 17:07:40|405.15|402.75|405.15|402.75|405.46|403.06|405.15|402.75|0
1643735270000|2022-02-01 17:07:50|405|402.6|404.69|402.29|405|402.6|404.69|402.29|0
1643735280000|2022-02-01 17:08:00|405|402.6|405.15|402.75|405.15|402.75|404.84|402.44|0
1643735290000|2022-02-01 17:08:10|405|402.6|405.15|402.75|405.31|402.91|405|402.6|0
1643735300000|2022-02-01 17:08:20|405.46|403.06|405.62|403.22|405.78|403.38|405.46|403.06|0
1643735310000|2022-02-01 17:08:30|405.7|403.3|405.39|402.99|405.78|403.38|405.39|402.99|0
1643735320000|2022-02-01 17:08:40|405.54|403.14|405.46|403.06|405.54|403.14|405.39|402.99|0
1643735330000|2022-02-01 17:08:50|405.86|403.46|405.46|403.06|405.86|403.46|405.46|403.06|0
1643735340000|2022-02-01 17:09:00|405.31|402.91|405.31|402.91|405.31|402.91|405|402.6|0
1643735350000|2022-02-01 17:09:10|405.78|403.38|405.93|403.53|406.09|403.69|405.78|403.38|0
1643735360000|2022-02-01 17:09:20|405.62|403.22|406.24|403.84|406.24|403.84|405.62|403.22|0
1643735370000|2022-02-01 17:09:30|406.4|404|406.64|404.24|406.71|404.31|406.4|404|0
1643735380000|2022-02-01 17:09:40|406.17|403.77|406.01|403.61|406.17|403.77|406.01|403.61|0
1643735390000|2022-02-01 17:09:50|406.4|404|406.55|404.15|406.55|404.15|406.4|404|0
1643735400000|2022-02-01 17:10:00|406.4|404|406.48|404.08|406.55|404.15|406.09|403.69|0
1643735410000|2022-02-01 17:10:10|406.4|404|406.17|403.77|406.4|404|406.09|403.69|0
1643735420000|2022-02-01 17:10:20|406.09|403.69|408.12|405.72|408.12|405.72|406.09|403.69|0
1643735430000|2022-02-01 17:10:30|408.43|406.03|408.27|405.87|408.43|406.03|407.96|405.56|0
1643735440000|2022-02-01 17:10:40|408.35|405.95|408.43|406.03|408.43|406.03|408.12|405.72|0
1643735450000|2022-02-01 17:10:50|408.59|406.19|408.2|405.8|408.59|406.19|408.2|405.8|0
1643735460000|2022-02-01 17:11:00|407.96|405.56|409.37|406.97|409.37|406.97|407.96|405.56|0
1643735470000|2022-02-01 17:11:10|409.84|407.44|409.53|407.13|409.84|407.44|409.37|406.97|0
1643735480000|2022-02-01 17:11:20|409.37|406.97|409.37|406.97|409.37|406.97|409.37|406.97|0
1643735490000|2022-02-01 17:11:30|409.21|406.81|409.21|406.81|409.37|406.97|409.21|406.81|0
1643735500000|2022-02-01 17:11:40|409.14|406.74|408.74|406.34|409.14|406.74|408.74|406.34|0
1643735510000|2022-02-01 17:11:50|408.43|406.03|408.27|405.87|408.74|406.34|408.27|405.87|0
1643735520000|2022-02-01 17:12:00|408.12|405.72|408.27|405.87|408.27|405.87|408.12|405.72|0
1643735530000|2022-02-01 17:12:10|408.59|406.19|408.9|406.5|408.9|406.5|408.43|406.03|0
1643735540000|2022-02-01 17:12:20|409.37|406.97|410|407.6|410|407.6|409.37|406.97|0
1643735550000|2022-02-01 17:12:30|409.53|407.13|409.45|407.05|409.53|407.13|409.37|406.97|0
1643735560000|2022-02-01 17:12:40|409.37|406.97|410.15|407.75|410.15|407.75|409.37|406.97|0
1643735570000|2022-02-01 17:12:50|410.62|408.22|410.47|408.07|410.62|408.22|410.15|407.75|0
1643735580000|2022-02-01 17:13:00|410|407.6|409.68|407.28|410|407.6|409.68|407.28|0
1643735590000|2022-02-01 17:13:10|409.61|407.21|409.84|407.44|409.84|407.44|409.61|407.21|0
1643735600000|2022-02-01 17:13:20|409.53|407.13|409.52|407.12|409.53|407.13|409.37|406.97|0
1643735610000|2022-02-01 17:13:30|409.76|407.36|409.84|407.44|409.84|407.44|409.52|407.12|0
1643735620000|2022-02-01 17:13:40|409.68|407.28|409.68|407.28|409.68|407.28|409.37|406.97|0
1643735630000|2022-02-01 17:13:50|409.52|407.12|409.61|407.21|409.68|407.28|409.37|406.97|0
1643735640000|2022-02-01 17:14:00|409.45|407.05|409.52|407.12|409.84|407.44|409.45|407.05|0
1643735650000|2022-02-01 17:14:10|409.68|407.28|409.68|407.28|409.92|407.52|409.68|407.28|0
1643735660000|2022-02-01 17:14:20|409.52|407.12|409.52|407.12|409.68|407.28|409.52|407.12|0
1643735670000|2022-02-01 17:14:30|409.37|406.97|409.21|406.81|409.37|406.97|408.9|406.5|0
1643735680000|2022-02-01 17:14:40|409.05|406.65|408.98|406.58|409.21|406.81|408.98|406.58|0
1643735690000|2022-02-01 17:14:50|409.05|406.65|408.74|406.34|409.05|406.65|408.74|406.34|0
1643735700000|2022-02-01 17:15:00|408.58|406.18|408.58|406.18|408.74|406.34|408.58|406.18|0
1643735710000|2022-02-01 17:15:10|407.96|405.56|407.8|405.4|408.12|405.72|407.8|405.4|0
1643735720000|2022-02-01 17:15:20|407.96|405.56|408.27|405.87|408.27|405.87|407.96|405.56|0
1643735730000|2022-02-01 17:15:30|408.11|405.71|408.11|405.71|408.11|405.71|407.96|405.56|0
1643735740000|2022-02-01 17:15:40|407.8|405.4|407.02|404.62|407.8|405.4|407.02|404.62|0
1643735750000|2022-02-01 17:15:50|407.18|404.78|407.57|405.17|407.65|405.25|407.18|404.78|0
1643735760000|2022-02-01 17:16:00|407.18|404.78|406.95|404.55|407.18|404.78|406.95|404.55|0
1643735770000|2022-02-01 17:16:10|407.18|404.78|407.1|404.7|407.49|405.09|407.1|404.7|0
1643735780000|2022-02-01 17:16:20|407.33|404.93|407.33|404.93|407.49|405.09|407.26|404.86|0
1643735790000|2022-02-01 17:16:30|407.57|405.17|407.8|405.4|407.8|405.4|407.49|405.09|0
1643735800000|2022-02-01 17:16:40|408.11|405.71|408.27|405.87|408.27|405.87|408.11|405.71|0
1643735810000|2022-02-01 17:16:50|407.96|405.56|407.65|405.25|407.96|405.56|407.65|405.25|0
1643735820000|2022-02-01 17:17:00|407.49|405.09|407.49|405.09|407.49|405.09|407.49|405.09|0
1643735830000|2022-02-01 17:17:10|407.57|405.17|408.27|405.87|408.27|405.87|407.57|405.17|0
1643735840000|2022-02-01 17:17:20|408.43|406.03|408.27|405.87|408.43|406.03|408.11|405.71|0
1643735850000|2022-02-01 17:17:30|408.43|406.03|408.43|406.03|408.58|406.18|408.43|406.03|0
1643735860000|2022-02-01 17:17:40|408.58|406.18|408.27|405.87|408.58|406.18|408.27|405.87|0
1643735870000|2022-02-01 17:17:50|408.2|405.8|407.8|405.4|408.2|405.8|407.8|405.4|0
1643735880000|2022-02-01 17:18:00|407.49|405.09|407.1|404.7|407.49|405.09|407.1|404.7|0
1643735890000|2022-02-01 17:18:10|407.18|404.78|406.71|404.31|407.18|404.78|406.71|404.31|0
1643735900000|2022-02-01 17:18:20|406.86|404.46|407.33|404.93|407.33|404.93|406.86|404.46|0
1643735910000|2022-02-01 17:18:30|407.1|404.7|406.55|404.15|407.1|404.7|406.55|404.15|0
1643735920000|2022-02-01 17:18:40|406.4|404|406.4|404|406.4|404|406.24|403.84|0
1643735930000|2022-02-01 17:18:50|406.24|403.84|406.24|403.84|406.4|404|406.24|403.84|0
1643735940000|2022-02-01 17:19:00|406.08|403.68|406.08|403.68|406.08|403.68|406.08|403.68|0
1643735950000|2022-02-01 17:19:10|406.24|403.84|406.55|404.15|406.55|404.15|406.24|403.84|0
1643735960000|2022-02-01 17:19:20|406.4|404|406.71|404.31|406.71|404.31|406.4|404|0
1643735970000|2022-02-01 17:19:30|406.4|404|406.39|403.99|406.71|404.31|406.24|403.84|0
1643735980000|2022-02-01 17:19:40|406.08|403.68|406.24|403.84|406.24|403.84|405.93|403.53|0
1643735990000|2022-02-01 17:19:50|406.39|403.99|406.71|404.31|406.71|404.31|406.39|403.99|0
1643736000000|2022-02-01 17:20:00|406.39|403.99|406.24|403.84|406.39|403.99|406.08|403.68|0
1643736010000|2022-02-01 17:20:10|406.08|403.68|406.39|403.99|406.63|404.23|406.08|403.68|0
1643736020000|2022-02-01 17:20:20|406.71|404.31|406.86|404.46|406.94|404.54|406.71|404.31|0
1643736030000|2022-02-01 17:20:30|407.02|404.62|406.79|404.39|407.02|404.62|406.79|404.39|0
1643736040000|2022-02-01 17:20:40|406.86|404.46|406.71|404.31|406.86|404.46|406.71|404.31|0
1643736050000|2022-02-01 17:20:50|406.63|404.23|406.08|403.68|406.63|404.23|406.08|403.68|0
1643736060000|2022-02-01 17:21:00|406.24|403.84|405.77|403.37|406.24|403.84|405.77|403.37|0
1643736070000|2022-02-01 17:21:10|405.7|403.3|405.61|403.21|405.7|403.3|405.61|403.21|0
1643736080000|2022-02-01 17:21:20|405.85|403.45|405.61|403.21|405.85|403.45|405.61|403.21|0
1643736090000|2022-02-01 17:21:30|405.54|403.14|406.24|403.84|406.24|403.84|405.54|403.14|0
1643736100000|2022-02-01 17:21:40|405.77|403.37|406.08|403.68|406.08|403.68|405.77|403.37|0
1643736110000|2022-02-01 17:21:50|406.01|403.61|406.08|403.68|406.08|403.68|405.93|403.53|0
1643736120000|2022-02-01 17:22:00|406.24|403.84|406.39|403.99|406.39|403.99|406.24|403.84|0
1643736130000|2022-02-01 17:22:10|407.17|404.77|407.49|405.09|407.49|405.09|407.17|404.77|0
1643736140000|2022-02-01 17:22:20|407.02|404.62|407.17|404.77|407.17|404.77|406.86|404.46|0
1643736150000|2022-02-01 17:22:30|407.1|404.7|407.17|404.77|407.17|404.77|407.02|404.62|0
1643736160000|2022-02-01 17:22:40|407.33|404.93|407.64|405.24|407.64|405.24|407.33|404.93|0
1643736170000|2022-02-01 17:22:50|407.8|405.4|407.96|405.56|407.96|405.56|407.8|405.4|0
1643736180000|2022-02-01 17:23:00|407.64|405.24|408.58|406.18|408.58|406.18|407.49|405.09|0
1643736190000|2022-02-01 17:23:10|408.98|406.58|409.05|406.65|409.05|406.65|408.74|406.34|0
1643736200000|2022-02-01 17:23:20|408.89|406.49|408.58|406.18|408.89|406.49|408.42|406.02|0
1643736210000|2022-02-01 17:23:30|408.42|406.02|407.96|405.56|408.42|406.02|407.96|405.56|0
1643736220000|2022-02-01 17:23:40|407.8|405.4|407.33|404.93|407.8|405.4|407.33|404.93|0
1643736230000|2022-02-01 17:23:50|407.49|405.09|406.71|404.31|407.49|405.09|406.71|404.31|0
1643736240000|2022-02-01 17:24:00|407.02|404.62|406.71|404.31|407.02|404.62|406.71|404.31|0
1643736250000|2022-02-01 17:24:10|406.86|404.46|407.1|404.7|407.17|404.77|406.86|404.46|0
1643736260000|2022-02-01 17:24:20|407.17|404.77|407.17|404.77|407.49|405.09|407.17|404.77|0
1643736270000|2022-02-01 17:24:30|406.79|404.39|406.55|404.15|406.79|404.39|406.55|404.15|0
1643736280000|2022-02-01 17:24:40|406.24|403.84|406.39|403.99|406.39|403.99|406.24|403.84|0
1643736290000|2022-02-01 17:24:50|406.32|403.92|406.55|404.15|406.55|404.15|406.32|403.92|0
1643736300000|2022-02-01 17:25:00|407.17|404.77|406.79|404.39|407.17|404.77|406.79|404.39|0
1643736310000|2022-02-01 17:25:10|406.08|403.68|406.86|404.46|406.86|404.46|406.08|403.68|0
1643736320000|2022-02-01 17:25:20|407.02|404.62|407.8|405.4|407.8|405.4|407.02|404.62|0
1643736330000|2022-02-01 17:25:30|407.88|405.48|407.8|405.4|407.88|405.48|407.49|405.09|0
1643736340000|2022-02-01 17:25:40|407.64|405.24|407.95|405.55|407.95|405.55|407.64|405.24|0
1643736350000|2022-02-01 17:25:50|408.58|406.18|407.95|405.55|408.58|406.18|407.95|405.55|0
1643736360000|2022-02-01 17:26:00|408.11|405.71|407.64|405.24|408.11|405.71|407.64|405.24|0
1643736370000|2022-02-01 17:26:10|407.8|405.4|408.19|405.79|408.27|405.87|407.8|405.4|0
1643736380000|2022-02-01 17:26:20|408.27|405.87|409.05|406.65|409.05|406.65|408.27|405.87|0
1643736390000|2022-02-01 17:26:30|409.52|407.12|409.68|407.28|409.68|407.28|409.52|407.12|0
1643736400000|2022-02-01 17:26:40|409.52|407.12|408.89|406.49|409.52|407.12|408.74|406.34|0
1643736410000|2022-02-01 17:26:50|409.29|406.89|409.52|407.12|409.52|407.12|409.05|406.65|0
1643736420000|2022-02-01 17:27:00|409.6|407.2|410.3|407.9|410.3|407.9|409.6|407.2|0
1643736430000|2022-02-01 17:27:10|410.93|408.53|410.15|407.75|410.93|408.53|410.15|407.75|0
1643736440000|2022-02-01 17:27:20|409.99|407.59|409.83|407.43|410.15|407.75|409.83|407.43|0
1643736450000|2022-02-01 17:27:30|409.76|407.36|409.52|407.12|409.76|407.36|409.52|407.12|0
1643736460000|2022-02-01 17:27:40|409.36|406.96|408.89|406.49|409.52|407.12|408.89|406.49|0
1643736470000|2022-02-01 17:27:50|409.05|406.65|408.89|406.49|409.05|406.65|408.82|406.42|0
1643736480000|2022-02-01 17:28:00|408.74|406.34|408.74|406.34|409.13|406.73|408.74|406.34|0
1643736490000|2022-02-01 17:28:10|408.89|406.49|409.21|406.81|409.21|406.81|408.89|406.49|0
1643736500000|2022-02-01 17:28:20|408.89|406.49|409.21|406.81|409.21|406.81|408.89|406.49|0
1643736510000|2022-02-01 17:28:30|409.05|406.65|409.21|406.81|409.21|406.81|409.05|406.65|0
1643736520000|2022-02-01 17:28:40|409.05|406.65|409.21|406.81|409.21|406.81|409.05|406.65|0
1643736530000|2022-02-01 17:28:50|409.05|406.65|408.89|406.49|409.05|406.65|408.89|406.49|0
1643736540000|2022-02-01 17:29:00|409.36|406.96|409.52|407.12|409.52|407.12|409.36|406.96|0
1643736550000|2022-02-01 17:29:10|409.13|406.73|408.42|406.02|409.13|406.73|408.42|406.02|0
1643736560000|2022-02-01 17:29:20|408.58|406.18|407.8|405.4|408.74|406.34|407.8|405.4|0
1643736570000|2022-02-01 17:29:30|407.95|405.55|407.95|405.55|408.11|405.71|407.8|405.4|0
1643736580000|2022-02-01 17:29:40|408.11|405.71|407.8|405.4|408.11|405.71|407.8|405.4|0
1643736590000|2022-02-01 17:29:50|407.64|405.24|407.64|405.24|407.64|405.24|407.48|405.08|0
1643736600000|2022-02-01 17:30:00|407.8|405.4|407.64|405.24|407.8|405.4|407.57|405.17|0
1643736610000|2022-02-01 17:30:10|407.8|405.4|408.74|406.34|408.74|406.34|407.8|405.4|0
1643736620000|2022-02-01 17:30:20|408.89|406.49|408.58|406.18|408.89|406.49|408.58|406.18|0
1643736630000|2022-02-01 17:30:30|408.42|406.02|408.27|405.87|408.74|406.34|408.27|405.87|0
1643736640000|2022-02-01 17:30:40|408.42|406.02|408.27|405.87|408.42|406.02|408.27|405.87|0
1643736650000|2022-02-01 17:30:50|408.5|406.1|408.74|406.34|408.74|406.34|408.42|406.02|0
1643736660000|2022-02-01 17:31:00|409.21|406.81|409.83|407.43|409.83|407.43|409.21|406.81|0
1643736670000|2022-02-01 17:31:10|410.3|407.9|409.99|407.59|410.3|407.9|409.99|407.59|0
1643736680000|2022-02-01 17:31:20|409.68|407.28|409.76|407.36|409.76|407.36|409.52|407.12|0
1643736690000|2022-02-01 17:31:30|409.83|407.43|409.36|406.96|409.99|407.59|409.36|406.96|0
1643736700000|2022-02-01 17:31:40|409.05|406.65|409.05|406.65|409.05|406.65|409.05|406.65|0
1643736710000|2022-02-01 17:31:50|408.89|406.49|409.2|406.8|409.2|406.8|408.89|406.49|0
1643736720000|2022-02-01 17:32:00|408.89|406.49|408.89|406.49|408.89|406.49|408.73|406.33|0
1643736730000|2022-02-01 17:32:10|409.05|406.65|409.99|407.59|409.99|407.59|409.05|406.65|0
1643736740000|2022-02-01 17:32:20|410.3|407.9|409.76|407.36|410.3|407.9|409.76|407.36|0
1643736750000|2022-02-01 17:32:30|409.2|406.8|409.6|407.2|409.67|407.27|409.2|406.8|0
1643736760000|2022-02-01 17:32:40|409.67|407.27|410.77|408.37|410.77|408.37|409.67|407.27|0
1643736770000|2022-02-01 17:32:50|410.7|408.3|410.62|408.22|411.33|408.93|410.62|408.22|0
1643736780000|2022-02-01 17:33:00|410.77|408.37|413.61|411.21|413.61|411.21|410.77|408.37|0
1643736790000|2022-02-01 17:33:10|413.76|411.36|412.5|410.1|413.76|411.36|412.5|410.1|0
1643736800000|2022-02-01 17:33:20|412.35|409.95|412.82|410.42|412.98|410.58|412.35|409.95|0
1643736810000|2022-02-01 17:33:30|413.45|411.05|413.61|411.21|413.76|411.36|413.45|411.05|0
1643736820000|2022-02-01 17:33:40|412.82|410.42|414.32|411.92|414.32|411.92|412.82|410.42|0
1643736830000|2022-02-01 17:33:50|414.24|411.84|414.55|412.15|414.55|412.15|414.24|411.84|0
1643736840000|2022-02-01 17:34:00|414.24|411.84|414.39|411.99|414.39|411.99|414.08|411.68|0
1643736850000|2022-02-01 17:34:10|414.55|412.15|414.55|412.15|414.55|412.15|414.55|412.15|0
1643736860000|2022-02-01 17:34:20|414.08|411.68|413.92|411.52|414.24|411.84|413.76|411.36|0
1643736870000|2022-02-01 17:34:30|413.76|411.36|414.24|411.84|414.24|411.84|413.76|411.36|0
1643736880000|2022-02-01 17:34:40|413.92|411.52|414|411.6|414.08|411.68|413.92|411.52|0
1643736890000|2022-02-01 17:34:50|413.92|411.52|414.08|411.68|414.08|411.68|413.92|411.52|0
1643736900000|2022-02-01 17:35:00|413.45|411.05|413.29|410.89|413.61|411.21|413.29|410.89|0
1643736910000|2022-02-01 17:35:10|413.45|411.05|413.21|410.81|413.45|411.05|413.21|410.81|0
1643736920000|2022-02-01 17:35:20|412.97|410.57|413.29|410.89|413.29|410.89|412.97|410.57|0
1643736930000|2022-02-01 17:35:30|412.82|410.42|413.13|410.73|413.21|410.81|412.82|410.42|0
1643736940000|2022-02-01 17:35:40|412.82|410.42|412.34|409.94|412.82|410.42|412.34|409.94|0
1643736950000|2022-02-01 17:35:50|413.13|410.73|412.5|410.1|413.13|410.73|412.5|410.1|0
1643736960000|2022-02-01 17:36:00|412.82|410.42|412.97|410.57|413.13|410.73|412.82|410.42|0
1643736970000|2022-02-01 17:36:10|412.66|410.26|412.66|410.26|412.82|410.42|412.5|410.1|0
1643736980000|2022-02-01 17:36:20|412.82|410.42|412.66|410.26|412.82|410.42|412.66|410.26|0
1643736990000|2022-02-01 17:36:30|412.82|410.42|412.82|410.42|412.9|410.5|412.82|410.42|0
1643737000000|2022-02-01 17:36:40|412.97|410.57|412.66|410.26|412.97|410.57|412.66|410.26|0
1643737010000|2022-02-01 17:36:50|412.5|410.1|412.43|410.03|412.66|410.26|412.43|410.03|0
1643737020000|2022-02-01 17:37:00|411.87|409.47|411.71|409.31|411.87|409.47|411.4|409|0
1643737030000|2022-02-01 17:37:10|411.56|409.16|411.8|409.4|412.03|409.63|411.56|409.16|0
1643737040000|2022-02-01 17:37:20|411.87|409.47|411.71|409.31|411.87|409.47|411.71|409.31|0
1643737050000|2022-02-01 17:37:30|410.77|408.37|410.93|408.53|411.01|408.61|410.77|408.37|0
1643737060000|2022-02-01 17:37:40|411.09|408.69|410.46|408.06|411.09|408.69|410.22|407.82|0
1643737070000|2022-02-01 17:37:50|410.61|408.21|410.7|408.3|410.77|408.37|410.61|408.21|0
1643737080000|2022-02-01 17:38:00|410.3|407.9|410.61|408.21|410.61|408.21|410.3|407.9|0
1643737090000|2022-02-01 17:38:10|410.46|408.06|410.3|407.9|410.46|408.06|410.14|407.74|0
1643737100000|2022-02-01 17:38:20|409.99|407.59|410.3|407.9|410.3|407.9|409.99|407.59|0
1643737110000|2022-02-01 17:38:30|410.61|408.21|410.14|407.74|410.93|408.53|410.14|407.74|0
1643737120000|2022-02-01 17:38:40|410.3|407.9|410.46|408.06|410.46|408.06|409.99|407.59|0
1643737130000|2022-02-01 17:38:50|410.3|407.9|410.46|408.06|410.46|408.06|410.14|407.74|0
1643737140000|2022-02-01 17:39:00|410.3|407.9|410.3|407.9|410.46|408.06|410.22|407.82|0
1643737150000|2022-02-01 17:39:10|410.14|407.74|410.14|407.74|410.14|407.74|409.99|407.59|0
1643737160000|2022-02-01 17:39:20|410.61|408.21|410.93|408.53|410.93|408.53|410.61|408.21|0
1643737170000|2022-02-01 17:39:30|410.77|408.37|411.71|409.31|411.71|409.31|410.77|408.37|0
1643737180000|2022-02-01 17:39:40|411.24|408.84|411.17|408.77|411.32|408.92|411.17|408.77|0
1643737190000|2022-02-01 17:39:50|411.4|409|411.4|409|411.56|409.16|411.32|408.92|0
1643737200000|2022-02-01 17:40:00|411.24|408.84|410.61|408.21|411.24|408.84|410.61|408.21|0
1643737210000|2022-02-01 17:40:10|411.01|408.61|410.7|408.3|411.01|408.61|410.54|408.14|0
1643737220000|2022-02-01 17:40:20|410.38|407.98|410.61|408.21|410.69|408.29|410.3|407.9|0
1643737230000|2022-02-01 17:40:30|410.46|408.06|410.3|407.9|410.54|408.14|410.3|407.9|0
1643737240000|2022-02-01 17:40:40|409.99|407.59|410.07|407.67|410.14|407.74|409.99|407.59|0
1643737250000|2022-02-01 17:40:50|409.99|407.59|409.83|407.43|409.99|407.59|409.83|407.43|0
1643737260000|2022-02-01 17:41:00|409.51|407.11|409.04|406.64|409.51|407.11|409.04|406.64|0
1643737270000|2022-02-01 17:41:10|408.73|406.33|409.83|407.43|409.83|407.43|408.73|406.33|0
1643737280000|2022-02-01 17:41:20|409.67|407.27|409.67|407.27|409.67|407.27|409.67|407.27|0
1643737290000|2022-02-01 17:41:30|409.83|407.43|408.97|406.57|409.83|407.43|408.97|406.57|0
1643737300000|2022-02-01 17:41:40|409.36|406.96|409.83|407.43|409.83|407.43|409.36|406.96|0
1643737310000|2022-02-01 17:41:50|409.91|407.51|410.14|407.74|410.14|407.74|409.91|407.51|0
1643737320000|2022-02-01 17:42:00|410.3|407.9|409.83|407.43|410.3|407.9|409.83|407.43|0
1643737330000|2022-02-01 17:42:10|410.14|407.74|410.3|407.9|410.46|408.06|410.14|407.74|0
1643737340000|2022-02-01 17:42:20|410.38|407.98|410.93|408.53|410.93|408.53|410.38|407.98|0
1643737350000|2022-02-01 17:42:30|410.85|408.45|410.77|408.37|411.08|408.68|410.69|408.29|0
1643737360000|2022-02-01 17:42:40|411.08|408.68|411.08|408.68|411.24|408.84|411.08|408.68|0
1643737370000|2022-02-01 17:42:50|411.4|409|411.24|408.84|411.4|409|411.24|408.84|0
1643737380000|2022-02-01 17:43:00|411.32|408.92|412.34|409.94|412.34|409.94|411.24|408.84|0
1643737390000|2022-02-01 17:43:10|412.18|409.78|411.87|409.47|412.18|409.78|411.56|409.16|0
1643737400000|2022-02-01 17:43:20|411.71|409.31|411.32|408.92|411.79|409.39|411.32|408.92|0
1643737410000|2022-02-01 17:43:30|410.54|408.14|410.61|408.21|410.77|408.37|410.54|408.14|0
1643737420000|2022-02-01 17:43:40|410.77|408.37|410.46|408.06|410.77|408.37|410.46|408.06|0
1643737430000|2022-02-01 17:43:50|410.14|407.74|410.61|408.21|410.61|408.21|410.14|407.74|0
1643737440000|2022-02-01 17:44:00|410.3|407.9|410.3|407.9|410.45|408.05|410.3|407.9|0
1643737450000|2022-02-01 17:44:10|410.22|407.82|410.3|407.9|410.45|408.05|410.22|407.82|0
1643737460000|2022-02-01 17:44:20|410.38|407.98|410.93|408.53|410.93|408.53|410.38|407.98|0
1643737470000|2022-02-01 17:44:30|411.32|408.92|411.08|408.68|411.32|408.92|411.08|408.68|0
1643737480000|2022-02-01 17:44:40|410.93|408.53|411.4|409|411.48|409.08|410.93|408.53|0
1643737490000|2022-02-01 17:44:50|411.24|408.84|411.01|408.61|411.24|408.84|411.01|408.61|0
1643737500000|2022-02-01 17:45:00|411.08|408.68|410.3|407.9|411.08|408.68|410.3|407.9|0
1643737510000|2022-02-01 17:45:10|410.61|408.21|410.61|408.21|410.69|408.29|410.61|408.21|0
1643737520000|2022-02-01 17:45:20|410.45|408.05|410.45|408.05|410.77|408.37|410.45|408.05|0
1643737530000|2022-02-01 17:45:30|410.3|407.9|410.07|407.67|410.3|407.9|409.98|407.58|0
1643737540000|2022-02-01 17:45:40|410.3|407.9|410.3|407.9|410.3|407.9|410.22|407.82|0
1643737550000|2022-02-01 17:45:50|410.45|408.05|410.45|408.05|410.61|408.21|410.45|408.05|0
1643737560000|2022-02-01 17:46:00|410.61|408.21|411.55|409.15|411.55|409.15|410.45|408.05|0
1643737570000|2022-02-01 17:46:10|411.64|409.24|411.16|408.76|411.64|409.24|411.16|408.76|0
1643737580000|2022-02-01 17:46:20|411.32|408.92|411.71|409.31|411.71|409.31|411.24|408.84|0
1643737590000|2022-02-01 17:46:30|411.4|409|412.34|409.94|412.34|409.94|411.4|409|0
1643737600000|2022-02-01 17:46:40|412.66|410.26|412.81|410.41|412.81|410.41|412.42|410.02|0
1643737610000|2022-02-01 17:46:50|412.74|410.34|412.18|409.78|412.74|410.34|412.03|409.63|0
1643737620000|2022-02-01 17:47:00|411.87|409.47|411.87|409.47|411.87|409.47|411.79|409.39|0
1643737630000|2022-02-01 17:47:10|412.66|410.26|412.97|410.57|412.97|410.57|412.42|410.02|0
1643737640000|2022-02-01 17:47:20|412.66|410.26|412.5|410.1|412.97|410.57|412.26|409.86|0
1643737650000|2022-02-01 17:47:30|412.18|409.78|412.03|409.63|412.18|409.78|411.87|409.47|0
1643737660000|2022-02-01 17:47:40|412.18|409.78|411.87|409.47|412.34|409.94|411.87|409.47|0
1643737670000|2022-02-01 17:47:50|412.03|409.63|411.71|409.31|412.03|409.63|411.71|409.31|0
1643737680000|2022-02-01 17:48:00|411.87|409.47|411.87|409.47|411.87|409.47|411.55|409.15|0
1643737690000|2022-02-01 17:48:10|411.71|409.31|411.87|409.47|411.87|409.47|411.71|409.31|0
1643737700000|2022-02-01 17:48:20|412.42|410.02|413.44|411.04|413.6|411.2|412.42|410.02|0
1643737710000|2022-02-01 17:48:30|412.81|410.41|412.34|409.94|412.81|410.41|412.18|409.78|0
1643737720000|2022-02-01 17:48:40|412.65|410.25|412.74|410.34|412.74|410.34|412.5|410.1|0
1643737730000|2022-02-01 17:48:50|412.65|410.25|412.5|410.1|412.65|410.25|412.5|410.1|0
1643737740000|2022-02-01 17:49:00|412.65|410.25|412.81|410.41|412.81|410.41|412.65|410.25|0
1643737750000|2022-02-01 17:49:10|412.97|410.57|412.5|410.1|412.97|410.57|412.5|410.1|0
1643737760000|2022-02-01 17:49:20|412.18|409.78|412.02|409.62|412.18|409.78|411.95|409.55|0
1643737770000|2022-02-01 17:49:30|412.34|409.94|411.87|409.47|412.34|409.94|411.87|409.47|0
1643737780000|2022-02-01 17:49:40|411.79|409.39|411.95|409.55|412.02|409.62|411.79|409.39|0
1643737790000|2022-02-01 17:49:50|411.87|409.47|412.34|409.94|412.34|409.94|411.87|409.47|0
1643737800000|2022-02-01 17:50:00|411.87|409.47|412.18|409.78|412.18|409.78|411.87|409.47|0
1643737810000|2022-02-01 17:50:10|411.95|409.55|411.55|409.15|412.11|409.71|411.55|409.15|0
1643737820000|2022-02-01 17:50:20|411.71|409.31|411.55|409.15|411.71|409.31|411.55|409.15|0
1643737830000|2022-02-01 17:50:30|411.08|408.68|411.16|408.76|411.24|408.84|410.92|408.52|0
1643737840000|2022-02-01 17:50:40|411.24|408.84|410.69|408.29|411.24|408.84|410.69|408.29|0
1643737850000|2022-02-01 17:50:50|410.61|408.21|410.45|408.05|410.61|408.21|410.45|408.05|0
1643737860000|2022-02-01 17:51:00|410.61|408.21|410.77|408.37|410.77|408.37|410.45|408.05|0
1643737870000|2022-02-01 17:51:10|410.61|408.21|410.61|408.21|410.85|408.45|410.61|408.21|0
1643737880000|2022-02-01 17:51:20|410.77|408.37|410.92|408.52|410.92|408.52|410.61|408.21|0
1643737890000|2022-02-01 17:51:30|411.39|408.99|410.92|408.52|411.39|408.99|410.92|408.52|0
1643737900000|2022-02-01 17:51:40|411.08|408.68|410.45|408.05|411.08|408.68|410.3|407.9|0
1643737910000|2022-02-01 17:51:50|410.3|407.9|410.3|407.9|410.3|407.9|410.14|407.74|0
1643737920000|2022-02-01 17:52:00|410.77|408.37|410.92|408.52|411.08|408.68|410.77|408.37|0
1643737930000|2022-02-01 17:52:10|410.77|408.37|410.77|408.37|410.92|408.52|410.77|408.37|0
1643737940000|2022-02-01 17:52:20|410.69|408.29|410.45|408.05|410.77|408.37|410.45|408.05|0
1643737950000|2022-02-01 17:52:30|410.61|408.21|411.08|408.68|411.08|408.68|410.61|408.21|0
1643737960000|2022-02-01 17:52:40|410.92|408.52|410.77|408.37|411.08|408.68|410.77|408.37|0
1643737970000|2022-02-01 17:52:50|410.92|408.52|410.61|408.21|410.92|408.52|410.61|408.21|0
1643737980000|2022-02-01 17:53:00|410.92|408.52|411.87|409.47|411.87|409.47|410.92|408.52|0
1643737990000|2022-02-01 17:53:10|411.55|409.15|412.02|409.62|412.02|409.62|411.55|409.15|0
1643738000000|2022-02-01 17:53:20|412.18|409.78|411.87|409.47|412.18|409.78|411.87|409.47|0
1643738010000|2022-02-01 17:53:30|412.02|409.62|411.63|409.23|412.02|409.62|411.63|409.23|0
1643738020000|2022-02-01 17:53:40|411.55|409.15|411.55|409.15|411.55|409.15|411.55|409.15|0
1643738030000|2022-02-01 17:53:50|411.39|408.99|411.55|409.15|411.71|409.31|411.39|408.99|0
1643738040000|2022-02-01 17:54:00|411.71|409.31|411.08|408.68|411.71|409.31|411.08|408.68|0
1643738050000|2022-02-01 17:54:10|410.77|408.37|410.77|408.37|410.77|408.37|410.77|408.37|0
1643738060000|2022-02-01 17:54:20|411.24|408.84|411.08|408.68|411.24|408.84|410.77|408.37|0
1643738070000|2022-02-01 17:54:30|411|408.6|410.92|408.52|411.08|408.68|410.92|408.52|0
1643738080000|2022-02-01 17:54:40|411.24|408.84|410.92|408.52|411.32|408.92|410.92|408.52|0
1643738090000|2022-02-01 17:54:50|410.61|408.21|410.45|408.05|410.61|408.21|410.45|408.05|0
1643738100000|2022-02-01 17:55:00|410.14|407.74|410.14|407.74|410.14|407.74|409.98|407.58|0
1643738110000|2022-02-01 17:55:10|409.98|407.58|409.67|407.27|410.14|407.74|409.67|407.27|0
1643738120000|2022-02-01 17:55:20|409.82|407.42|409.82|407.42|410.06|407.66|409.82|407.42|0
1643738130000|2022-02-01 17:55:30|409.67|407.27|408.88|406.48|409.67|407.27|408.1|405.7|0
1643738140000|2022-02-01 17:55:40|409.04|406.64|409.04|406.64|409.04|406.64|408.96|406.56|0
1643738150000|2022-02-01 17:55:50|408.57|406.17|408.49|406.09|408.88|406.48|408.49|406.09|0
1643738160000|2022-02-01 17:56:00|408.73|406.33|408.26|405.86|408.73|406.33|408.26|405.86|0
1643738170000|2022-02-01 17:56:10|407.94|405.54|407.47|405.07|407.94|405.54|407.47|405.07|0
1643738180000|2022-02-01 17:56:20|407.01|404.61|407.16|404.76|407.32|404.92|407.01|404.61|0
1643738190000|2022-02-01 17:56:30|407.01|404.61|406.85|404.45|407.01|404.61|406.85|404.45|0
1643738200000|2022-02-01 17:56:40|406.93|404.53|407.01|404.61|407.01|404.61|406.85|404.45|0
1643738210000|2022-02-01 17:56:50|406.85|404.45|406.85|404.45|407.01|404.61|406.85|404.45|0
1643738220000|2022-02-01 17:57:00|407.01|404.61|406.85|404.45|407.01|404.61|406.85|404.45|0
1643738230000|2022-02-01 17:57:10|406.93|404.53|407.01|404.61|407.01|404.61|406.85|404.45|0
1643738240000|2022-02-01 17:57:20|406.85|404.45|406.77|404.37|406.85|404.45|406.77|404.37|0
1643738250000|2022-02-01 17:57:30|406.69|404.29|406.85|404.45|406.85|404.45|406.69|404.29|0
1643738260000|2022-02-01 17:57:40|406.38|403.98|406.77|404.37|406.85|404.45|406.38|403.98|0
1643738270000|2022-02-01 17:57:50|406.69|404.29|406.85|404.45|406.85|404.45|406.69|404.29|0
1643738280000|2022-02-01 17:58:00|406.69|404.29|406.69|404.29|406.85|404.45|406.69|404.29|0
1643738290000|2022-02-01 17:58:10|406.54|404.14|406.54|404.14|406.54|404.14|406.46|404.06|0
1643738300000|2022-02-01 17:58:20|406.62|404.22|406.22|403.82|406.62|404.22|406.07|403.67|0
1643738310000|2022-02-01 17:58:30|406.15|403.75|406.31|403.91|406.31|403.91|406.07|403.67|0
1643738320000|2022-02-01 17:58:40|405.91|403.51|405.91|403.51|406.07|403.67|405.91|403.51|0
1643738330000|2022-02-01 17:58:50|406.07|403.67|406.22|403.82|406.22|403.82|406.07|403.67|0
1643738340000|2022-02-01 17:59:00|406.07|403.67|406.22|403.82|406.46|404.06|406.07|403.67|0
1643738350000|2022-02-01 17:59:10|406.07|403.67|405.76|403.36|406.07|403.67|405.76|403.36|0
1643738360000|2022-02-01 17:59:20|405.6|403.2|405.6|403.2|405.76|403.36|405.6|403.2|0
1643738370000|2022-02-01 17:59:30|405.76|403.36|405.68|403.28|405.76|403.36|405.6|403.2|0
1643738380000|2022-02-01 17:59:40|405.6|403.2|405.84|403.44|405.84|403.44|405.44|403.04|0
1643738390000|2022-02-01 17:59:50|405.6|403.2|405.6|403.2|405.6|403.2|405.6|403.2|0
1643738400000|2022-02-01 18:00:00|405.76|403.36|405.84|403.44|405.91|403.51|405.76|403.36|0
1643738410000|2022-02-01 18:00:10|405.91|403.51|406.22|403.82|406.22|403.82|405.91|403.51|0
1643738420000|2022-02-01 18:00:20|406.07|403.67|405.91|403.51|406.15|403.75|405.91|403.51|0
1643738430000|2022-02-01 18:00:30|406.07|403.67|406.07|403.67|406.22|403.82|405.91|403.51|0
1643738440000|2022-02-01 18:00:40|405.76|403.36|405.84|403.44|405.84|403.44|405.76|403.36|0
1643738450000|2022-02-01 18:00:50|405.91|403.51|405.91|403.51|405.91|403.51|405.76|403.36|0
1643738460000|2022-02-01 18:01:00|406.07|403.67|405.76|403.36|406.07|403.67|405.76|403.36|0
1643738470000|2022-02-01 18:01:10|405.91|403.51|406.38|403.98|406.38|403.98|405.91|403.51|0
1643738480000|2022-02-01 18:01:20|406.07|403.67|406.07|403.67|406.22|403.82|406.07|403.67|0
1643738490000|2022-02-01 18:01:30|405.76|403.36|405.44|403.04|405.76|403.36|405.44|403.04|0
1643738500000|2022-02-01 18:01:40|405.6|403.2|405.91|403.51|405.91|403.51|405.6|403.2|0
1643738510000|2022-02-01 18:01:50|405.76|403.36|405.6|403.2|405.76|403.36|405.6|403.2|0
1643738520000|2022-02-01 18:02:00|405.76|403.36|405.6|403.2|405.76|403.36|405.6|403.2|0
1643738530000|2022-02-01 18:02:10|405.91|403.51|405.76|403.36|405.91|403.51|405.76|403.36|0
1643738540000|2022-02-01 18:02:20|406.07|403.67|406.07|403.67|406.07|403.67|406.07|403.67|0
1643738550000|2022-02-01 18:02:30|406.22|403.82|406.22|403.82|406.22|403.82|406.07|403.67|0
1643738560000|2022-02-01 18:02:40|406.07|403.67|405.91|403.51|406.07|403.67|405.76|403.36|0
1643738570000|2022-02-01 18:02:50|406.07|403.67|408.34|405.94|408.34|405.94|406.07|403.67|0
1643738580000|2022-02-01 18:03:00|408.41|406.01|408.57|406.17|408.72|406.32|408.41|406.01|0
1643738590000|2022-02-01 18:03:10|408.8|406.4|408.41|406.01|408.88|406.48|408.41|406.01|0
1643738600000|2022-02-01 18:03:20|408.72|406.32|409.04|406.64|409.04|406.64|408.72|406.32|0
1643738610000|2022-02-01 18:03:30|409.19|406.79|409.19|406.79|409.66|407.26|409.19|406.79|0
1643738620000|2022-02-01 18:03:40|409.04|406.64|409.04|406.64|409.19|406.79|409.04|406.64|0
1643738630000|2022-02-01 18:03:50|409.19|406.79|409.04|406.64|409.19|406.79|409.04|406.64|0
1643738640000|2022-02-01 18:04:00|408.88|406.48|408.25|405.85|409.04|406.64|408.25|405.85|0
1643738650000|2022-02-01 18:04:10|408.41|406.01|409.27|406.87|409.27|406.87|408.25|405.85|0
1643738660000|2022-02-01 18:04:20|408.88|406.48|408.88|406.48|409.04|406.64|408.88|406.48|0
1643738670000|2022-02-01 18:04:30|409.19|406.79|409.04|406.64|409.19|406.79|409.04|406.64|0
1643738680000|2022-02-01 18:04:40|408.72|406.32|409.19|406.79|409.19|406.79|408.72|406.32|0
1643738690000|2022-02-01 18:04:50|409.04|406.64|409.51|407.11|409.51|407.11|409.04|406.64|0
1643738700000|2022-02-01 18:05:00|409.19|406.79|409.66|407.26|409.82|407.42|409.19|406.79|0
1643738710000|2022-02-01 18:05:10|409.51|407.11|409.82|407.42|409.82|407.42|409.43|407.03|0
1643738720000|2022-02-01 18:05:20|409.98|407.58|410.29|407.89|410.29|407.89|409.98|407.58|0
1643738730000|2022-02-01 18:05:30|410.45|408.05|410.13|407.73|410.45|408.05|410.06|407.66|0
1643738740000|2022-02-01 18:05:40|409.98|407.58|409.66|407.26|409.98|407.58|409.66|407.26|0
1643738750000|2022-02-01 18:05:50|409.51|407.11|409.35|406.95|409.51|407.11|409.19|406.79|0
1643738760000|2022-02-01 18:06:00|409.27|406.87|408.88|406.48|409.27|406.87|408.88|406.48|0
1643738770000|2022-02-01 18:06:10|409.19|406.79|409.74|407.34|409.98|407.58|409.19|406.79|0
1643738780000|2022-02-01 18:06:20|409.51|407.11|409.59|407.19|409.66|407.26|409.51|407.11|0
1643738790000|2022-02-01 18:06:30|409.35|406.95|409.66|407.26|409.66|407.26|409.35|406.95|0
1643738800000|2022-02-01 18:06:40|409.51|407.11|409.04|406.64|409.51|407.11|409.04|406.64|0
1643738810000|2022-02-01 18:06:50|409.19|406.79|409.51|407.11|409.51|407.11|409.19|406.79|0
1643738820000|2022-02-01 18:07:00|409.35|406.95|409.35|406.95|409.35|406.95|409.19|406.79|0
1643738830000|2022-02-01 18:07:10|409.12|406.72|408.72|406.32|409.19|406.79|408.72|406.32|0
1643738840000|2022-02-01 18:07:20|409.04|406.64|409.19|406.79|409.19|406.79|408.88|406.48|0
1643738850000|2022-02-01 18:07:30|409.04|406.64|408.88|406.48|409.04|406.64|408.88|406.48|0
1643738860000|2022-02-01 18:07:40|408.72|406.32|408.88|406.48|408.88|406.48|408.72|406.32|0
1643738870000|2022-02-01 18:07:50|409.03|406.63|409.03|406.63|409.03|406.63|409.03|406.63|0
1643738880000|2022-02-01 18:08:00|409.35|406.95|409.35|406.95|409.5|407.1|409.35|406.95|0
1643738890000|2022-02-01 18:08:10|409.19|406.79|409.27|406.87|409.27|406.87|409.03|406.63|0
1643738900000|2022-02-01 18:08:20|409.74|407.34|410.13|407.73|410.13|407.73|409.66|407.26|0
1643738910000|2022-02-01 18:08:30|409.98|407.58|410.76|408.36|410.76|408.36|409.98|407.58|0
1643738920000|2022-02-01 18:08:40|410.45|408.05|410.76|408.36|410.76|408.36|410.45|408.05|0
1643738930000|2022-02-01 18:08:50|410.53|408.13|410.29|407.89|410.53|408.13|410.13|407.73|0
1643738940000|2022-02-01 18:09:00|410.13|407.73|411.07|408.67|411.07|408.67|410.13|407.73|0
1643738950000|2022-02-01 18:09:10|410.92|408.52|410.29|407.89|410.92|408.52|410.29|407.89|0
1643738960000|2022-02-01 18:09:20|410.45|408.05|410.6|408.2|410.6|408.2|410.45|408.05|0
1643738970000|2022-02-01 18:09:30|410.45|408.05|410.76|408.36|410.76|408.36|410.45|408.05|0
1643738980000|2022-02-01 18:09:40|410.6|408.2|410.45|408.05|410.6|408.2|410.29|407.89|0
1643738990000|2022-02-01 18:09:50|410.29|407.89|410.45|408.05|410.6|408.2|410.29|407.89|0
1643739000000|2022-02-01 18:10:00|410.6|408.2|410.37|407.97|410.6|408.2|410.29|407.89|0
1643739010000|2022-02-01 18:10:10|410.6|408.2|410.29|407.89|410.6|408.2|410.29|407.89|0
1643739020000|2022-02-01 18:10:20|410.45|408.05|410.13|407.73|410.45|408.05|409.97|407.57|0
1643739030000|2022-02-01 18:10:30|409.9|407.5|410.13|407.73|410.13|407.73|409.9|407.5|0
1643739040000|2022-02-01 18:10:40|410.29|407.89|410.13|407.73|410.29|407.89|410.13|407.73|0
1643739050000|2022-02-01 18:10:50|409.97|407.57|410.29|407.89|410.29|407.89|409.97|407.57|0
1643739060000|2022-02-01 18:11:00|409.97|407.57|409.35|406.95|409.97|407.57|409.35|406.95|0
1643739070000|2022-02-01 18:11:10|409.59|407.19|409.35|406.95|409.59|407.19|409.35|406.95|0
1643739080000|2022-02-01 18:11:20|409.66|407.26|409.43|407.03|409.66|407.26|409.35|406.95|0
1643739090000|2022-02-01 18:11:30|409.5|407.1|409.5|407.1|409.5|407.1|409.5|407.1|0
1643739100000|2022-02-01 18:11:40|409.66|407.26|409.35|406.95|409.66|407.26|409.35|406.95|0
1643739110000|2022-02-01 18:11:50|409.5|407.1|409.66|407.26|409.66|407.26|409.5|407.1|0
1643739120000|2022-02-01 18:12:00|409.5|407.1|409.19|406.79|409.5|407.1|409.19|406.79|0
1643739130000|2022-02-01 18:12:10|409.27|406.87|409.5|407.1|409.5|407.1|409.19|406.79|0
1643739140000|2022-02-01 18:12:20|409.27|406.87|409.66|407.26|409.66|407.26|409.27|406.87|0
1643739150000|2022-02-01 18:12:30|409.82|407.42|409.82|407.42|409.82|407.42|409.66|407.26|0
1643739160000|2022-02-01 18:12:40|409.74|407.34|409.74|407.34|409.74|407.34|409.66|407.26|0
1643739170000|2022-02-01 18:12:50|409.66|407.26|409.82|407.42|409.82|407.42|409.35|406.95|0
1643739180000|2022-02-01 18:13:00|409.35|406.95|409.03|406.63|409.35|406.95|409.03|406.63|0
1643739190000|2022-02-01 18:13:10|409.19|406.79|408.88|406.48|409.19|406.79|408.88|406.48|0
1643739200000|2022-02-01 18:13:20|409.03|406.63|408.72|406.32|409.03|406.63|408.72|406.32|0
1643739210000|2022-02-01 18:13:30|408.88|406.48|408.56|406.16|408.88|406.48|408.56|406.16|0
1643739220000|2022-02-01 18:13:40|408.49|406.09|408.72|406.32|408.72|406.32|408.49|406.09|0
1643739230000|2022-02-01 18:13:50|408.88|406.48|409.03|406.63|409.03|406.63|408.88|406.48|0
1643739240000|2022-02-01 18:14:00|408.88|406.48|409.03|406.63|409.03|406.63|408.72|406.32|0
1643739250000|2022-02-01 18:14:10|409.35|406.95|409.66|407.26|409.66|407.26|409.35|406.95|0
1643739260000|2022-02-01 18:14:20|409.97|407.57|410.29|407.89|410.29|407.89|409.97|407.57|0
1643739270000|2022-02-01 18:14:30|410.13|407.73|409.66|407.26|410.13|407.73|409.5|407.1|0
1643739280000|2022-02-01 18:14:40|409.82|407.42|410.05|407.65|410.05|407.65|409.82|407.42|0
1643739290000|2022-02-01 18:14:50|410.13|407.73|409.97|407.57|410.13|407.73|409.97|407.57|0
1643739300000|2022-02-01 18:15:00|410.29|407.89|410.6|408.2|410.76|408.36|410.29|407.89|0
1643739310000|2022-02-01 18:15:10|410.44|408.04|410.6|408.2|410.76|408.36|410.44|408.04|0
1643739320000|2022-02-01 18:15:20|410.44|408.04|410.13|407.73|410.44|408.04|410.13|407.73|0
1643739330000|2022-02-01 18:15:30|409.97|407.57|409.5|407.1|409.97|407.57|409.5|407.1|0
1643739340000|2022-02-01 18:15:40|409.19|406.79|409.19|406.79|409.35|406.95|409.19|406.79|0
1643739350000|2022-02-01 18:15:50|409.03|406.63|408.88|406.48|409.03|406.63|408.88|406.48|0
1643739360000|2022-02-01 18:16:00|408.72|406.32|408.88|406.48|408.88|406.48|408.72|406.32|0
1643739380000|2022-02-01 18:16:20|408.72|406.32|408.64|406.24|408.88|406.48|408.64|406.24|0
1643739390000|2022-02-01 18:16:30|408.56|406.16|408.56|406.16|408.56|406.16|408.56|406.16|0
1643739400000|2022-02-01 18:16:40|408.49|406.09|408.41|406.01|408.56|406.16|408.41|406.01|0
1643739410000|2022-02-01 18:16:50|408.25|405.85|408.41|406.01|408.41|406.01|408.25|405.85|0
1643739420000|2022-02-01 18:17:00|408.25|405.85|408.56|406.16|408.56|406.16|408.25|405.85|0
1643739430000|2022-02-01 18:17:10|408.49|406.09|408.56|406.16|408.56|406.16|408.41|406.01|0
1643739440000|2022-02-01 18:17:20|408.87|406.47|408.64|406.24|408.87|406.47|408.56|406.16|0
1643739450000|2022-02-01 18:17:30|408.72|406.32|408.72|406.32|408.72|406.32|408.56|406.16|0
1643739460000|2022-02-01 18:17:40|409.03|406.63|408.49|406.09|409.03|406.63|408.49|406.09|0
1643739470000|2022-02-01 18:17:50|408.56|406.16|408.56|406.16|408.56|406.16|408.49|406.09|0
1643739480000|2022-02-01 18:18:00|408.8|406.4|408.87|406.47|408.87|406.47|408.72|406.32|0
1643739490000|2022-02-01 18:18:10|408.72|406.32|409.34|406.94|409.34|406.94|408.72|406.32|0
1643739500000|2022-02-01 18:18:20|409.19|406.79|409.03|406.63|409.27|406.87|409.03|406.63|0
1643739510000|2022-02-01 18:18:30|409.11|406.71|409.03|406.63|409.11|406.71|408.96|406.56|0
1643739520000|2022-02-01 18:18:40|408.96|406.56|409.19|406.79|409.19|406.79|408.87|406.47|0
1643739530000|2022-02-01 18:18:50|408.8|406.4|409.03|406.63|409.03|406.63|408.8|406.4|0
1643739540000|2022-02-01 18:19:00|408.87|406.47|408.72|406.32|408.87|406.47|408.56|406.16|0
1643739550000|2022-02-01 18:19:10|408.64|406.24|408.87|406.47|408.87|406.47|408.64|406.24|0
1643739560000|2022-02-01 18:19:20|408.64|406.24|408.87|406.47|408.87|406.47|408.64|406.24|0
1643739570000|2022-02-01 18:19:30|408.96|406.56|408.87|406.47|409.03|406.63|408.87|406.47|0
1643739580000|2022-02-01 18:19:40|409.03|406.63|408.87|406.47|409.03|406.63|408.72|406.32|0
1643739590000|2022-02-01 18:19:50|409.03|406.63|409.11|406.71|409.11|406.71|408.96|406.56|0
1643739600000|2022-02-01 18:20:00|408.8|406.4|408.72|406.32|408.87|406.47|408.56|406.16|0
1643739610000|2022-02-01 18:20:10|408.87|406.47|408.87|406.47|408.87|406.47|408.72|406.32|0
1643739620000|2022-02-01 18:20:20|408.72|406.32|408.87|406.47|408.87|406.47|408.72|406.32|0
1643739630000|2022-02-01 18:20:30|409.03|406.63|409.03|406.63|409.03|406.63|408.87|406.47|0
1643739640000|2022-02-01 18:20:40|408.87|406.47|409.5|407.1|409.5|407.1|408.87|406.47|0
1643739650000|2022-02-01 18:20:50|409.42|407.02|408.87|406.47|409.42|407.02|408.87|406.47|0
1643739660000|2022-02-01 18:21:00|408.8|406.4|408.72|406.32|408.8|406.4|408.64|406.24|0
1643739670000|2022-02-01 18:21:10|408.64|406.24|408.56|406.16|408.72|406.32|408.56|406.16|0
1643739680000|2022-02-01 18:21:20|408.72|406.32|408.72|406.32|408.72|406.32|408.72|406.32|0
1643739690000|2022-02-01 18:21:30|408.87|406.47|408.87|406.47|409.03|406.63|408.87|406.47|0
1643739700000|2022-02-01 18:21:40|408.72|406.32|408.95|406.55|409.03|406.63|408.72|406.32|0
1643739710000|2022-02-01 18:21:50|408.87|406.47|408.8|406.4|408.87|406.47|408.8|406.4|0
1643739720000|2022-02-01 18:22:00|408.87|406.47|409.03|406.63|409.03|406.63|408.87|406.47|0
1643739730000|2022-02-01 18:22:10|409.19|406.79|409.03|406.63|409.27|406.87|409.03|406.63|0
1643739740000|2022-02-01 18:22:20|409.34|406.94|409.5|407.1|409.5|407.1|409.34|406.94|0
1643739750000|2022-02-01 18:22:30|409.58|407.18|409.42|407.02|409.58|407.18|409.34|406.94|0
1643739760000|2022-02-01 18:22:40|409.34|406.94|409.03|406.63|409.5|407.1|409.03|406.63|0
1643739770000|2022-02-01 18:22:50|408.95|406.55|408.72|406.32|409.03|406.63|408.72|406.32|0
1643739780000|2022-02-01 18:23:00|408.8|406.4|408.87|406.47|408.87|406.47|408.72|406.32|0
1643739790000|2022-02-01 18:23:10|409.03|406.63|409.19|406.79|409.19|406.79|408.95|406.55|0
1643739800000|2022-02-01 18:23:20|409.03|406.63|408.87|406.47|409.03|406.63|408.72|406.32|0
1643739810000|2022-02-01 18:23:30|408.72|406.32|408.56|406.16|408.72|406.32|408.56|406.16|0
1643739820000|2022-02-01 18:23:40|408.4|406|408.56|406.16|408.56|406.16|408.4|406|0
1643739830000|2022-02-01 18:23:50|408.64|406.24|408.56|406.16|408.64|406.24|408.56|406.16|0
1643739840000|2022-02-01 18:24:00|408.48|406.08|408.48|406.08|408.48|406.08|408.48|406.08|0
1643739850000|2022-02-01 18:24:10|408.64|406.24|408.56|406.16|408.87|406.47|408.56|406.16|0
1643739860000|2022-02-01 18:24:20|408.72|406.32|408.72|406.32|408.87|406.47|408.72|406.32|0
1643739870000|2022-02-01 18:24:30|408.8|406.4|408.72|406.32|408.87|406.47|408.72|406.32|0
1643739880000|2022-02-01 18:24:40|408.64|406.24|408.56|406.16|408.87|406.47|408.56|406.16|0
1643739890000|2022-02-01 18:24:50|408.4|406|408.4|406|408.4|406|408.4|406|0
1643739900000|2022-02-01 18:25:00|408.56|406.16|408.87|406.47|409.03|406.63|408.56|406.16|0
1643739910000|2022-02-01 18:25:10|408.56|406.16|408.56|406.16|408.64|406.24|408.48|406.08|0
1643739920000|2022-02-01 18:25:20|408.4|406|408.25|405.85|408.4|406|408.25|405.85|0
1643739930000|2022-02-01 18:25:30|407.31|404.91|407.15|404.75|407.46|405.06|407.15|404.75|0
1643739940000|2022-02-01 18:25:40|407.31|404.91|407.31|404.91|407.31|404.91|407.31|404.91|0
1643739950000|2022-02-01 18:25:50|407.46|405.06|407.31|404.91|407.46|405.06|407.31|404.91|0
1643739960000|2022-02-01 18:26:00|407.46|405.06|407.46|405.06|407.46|405.06|407.31|404.91|0
1643739970000|2022-02-01 18:26:10|407.31|404.91|407.54|405.14|407.54|405.14|407.31|404.91|0
1643739980000|2022-02-01 18:26:20|407.46|405.06|406.99|404.59|407.46|405.06|406.84|404.44|0
1643739990000|2022-02-01 18:26:30|407.15|404.75|406.68|404.28|407.15|404.75|406.68|404.28|0
1643740000000|2022-02-01 18:26:40|406.92|404.52|406.99|404.59|406.99|404.59|406.92|404.52|0
1643740010000|2022-02-01 18:26:50|407.08|404.68|407.23|404.83|407.31|404.91|407.08|404.68|0
1643740020000|2022-02-01 18:27:00|407.15|404.75|407.23|404.83|407.31|404.91|407.15|404.75|0
1643740030000|2022-02-01 18:27:10|407.15|404.75|407.31|404.91|407.31|404.91|407.15|404.75|0
1643740040000|2022-02-01 18:27:20|407.15|404.75|407.46|405.06|407.46|405.06|407.15|404.75|0
1643740050000|2022-02-01 18:27:30|407.62|405.22|407.7|405.3|407.7|405.3|407.62|405.22|0
1643740060000|2022-02-01 18:27:40|407.46|405.06|407.39|404.99|407.62|405.22|407.39|404.99|0
1643740070000|2022-02-01 18:27:50|407.31|404.91|407.31|404.91|407.31|404.91|407.15|404.75|0
1643740080000|2022-02-01 18:28:00|407.46|405.06|407.39|404.99|407.46|405.06|407.31|404.91|0
1643740090000|2022-02-01 18:28:10|407.31|404.91|407.23|404.83|407.39|404.99|407.23|404.83|0
1643740100000|2022-02-01 18:28:20|407.15|404.75|406.99|404.59|407.15|404.75|406.99|404.59|0
1643740110000|2022-02-01 18:28:30|406.84|404.44|406.68|404.28|406.84|404.44|406.68|404.28|0
1643740120000|2022-02-01 18:28:40|406.84|404.44|406.92|404.52|406.99|404.59|406.84|404.44|0
1643740130000|2022-02-01 18:28:50|406.84|404.44|406.68|404.28|406.84|404.44|406.68|404.28|0
1643740140000|2022-02-01 18:29:00|406.37|403.97|406.37|403.97|406.37|403.97|406.37|403.97|0
1643740150000|2022-02-01 18:29:10|406.21|403.81|406.06|403.66|406.37|403.97|406.06|403.66|0
1643740160000|2022-02-01 18:29:20|406.21|403.81|406.06|403.66|406.29|403.89|406.06|403.66|0
1643740170000|2022-02-01 18:29:30|406.21|403.81|406.37|403.97|406.45|404.05|406.21|403.81|0
1643740180000|2022-02-01 18:29:40|406.21|403.81|406.21|403.81|406.21|403.81|406.21|403.81|0
1643740190000|2022-02-01 18:29:50|406.29|403.89|406.21|403.81|406.37|403.97|406.21|403.81|0
1643740200000|2022-02-01 18:30:00|406.37|403.97|406.53|404.13|406.53|404.13|406.37|403.97|0
1643740210000|2022-02-01 18:30:10|406.61|404.21|406.84|404.44|406.84|404.44|406.61|404.21|0
1643740220000|2022-02-01 18:30:20|406.99|404.59|406.68|404.28|406.99|404.59|406.68|404.28|0
1643740230000|2022-02-01 18:30:30|406.84|404.44|406.84|404.44|406.84|404.44|406.76|404.36|0
1643740240000|2022-02-01 18:30:40|406.68|404.28|406.21|403.81|406.68|404.28|406.21|403.81|0
1643740250000|2022-02-01 18:30:50|406.37|403.97|406.37|403.97|406.45|404.05|406.37|403.97|0
1643740260000|2022-02-01 18:31:00|406.52|404.12|406.37|403.97|406.52|404.12|406.37|403.97|0
1643740270000|2022-02-01 18:31:10|406.21|403.81|406.21|403.81|406.37|403.97|406.21|403.81|0
1643740280000|2022-02-01 18:31:20|406.37|403.97|406.37|403.97|406.37|403.97|406.29|403.89|0
1643740290000|2022-02-01 18:31:30|406.45|404.05|406.52|404.12|406.52|404.12|406.45|404.05|0
1643740300000|2022-02-01 18:31:40|406.68|404.28|406.52|404.12|406.68|404.28|406.52|404.12|0
1643740310000|2022-02-01 18:31:50|406.37|403.97|406.37|403.97|406.37|403.97|406.21|403.81|0
1643740320000|2022-02-01 18:32:00|406.45|404.05|406.37|403.97|406.52|404.12|406.37|403.97|0
1643740330000|2022-02-01 18:32:10|406.52|404.12|406.37|403.97|406.52|404.12|406.37|403.97|0
1643740370000|2022-02-01 18:32:50|406.52|404.12|406.52|404.12|406.52|404.12|406.52|404.12|0
1643740380000|2022-02-01 18:33:00|406.68|404.28|406.37|403.97|406.68|404.28|406.37|403.97|0
1643740390000|2022-02-01 18:33:10|406.52|404.12|406.52|404.12|406.52|404.12|406.52|404.12|0
1643740400000|2022-02-01 18:33:20|406.68|404.28|406.68|404.28|406.84|404.44|406.68|404.28|0
1643740410000|2022-02-01 18:33:30|406.84|404.44|406.84|404.44|406.99|404.59|406.84|404.44|0
1643740420000|2022-02-01 18:33:40|406.76|404.36|406.68|404.28|406.76|404.36|406.68|404.28|0
1643740430000|2022-02-01 18:33:50|406.52|404.12|406.52|404.12|406.52|404.12|406.52|404.12|0
1643740440000|2022-02-01 18:34:00|406.68|404.28|406.37|403.97|406.68|404.28|406.37|403.97|0
1643740450000|2022-02-01 18:34:10|406.84|404.44|406.76|404.36|406.84|404.44|406.76|404.36|0
1643740460000|2022-02-01 18:34:20|406.68|404.28|406.76|404.36|406.76|404.36|406.68|404.28|0
1643740470000|2022-02-01 18:34:30|407.46|405.06|408.4|406|408.4|406|407.46|405.06|0
1643740480000|2022-02-01 18:34:40|408.09|405.69|407.93|405.53|408.09|405.69|407.62|405.22|0
1643740490000|2022-02-01 18:34:50|407.77|405.37|407.85|405.45|407.93|405.53|407.77|405.37|0
1643740500000|2022-02-01 18:35:00|407.7|405.3|408.48|406.08|408.48|406.08|407.7|405.3|0
1643740510000|2022-02-01 18:35:10|408.4|406|410.28|407.88|410.28|407.88|408.4|406|0
1643740520000|2022-02-01 18:35:20|409.65|407.25|409.18|406.78|409.65|407.25|409.18|406.78|0
1643740530000|2022-02-01 18:35:30|409.34|406.94|409.97|407.57|409.97|407.57|409.34|406.94|0
1643740540000|2022-02-01 18:35:40|410.12|407.72|410.28|407.88|410.28|407.88|410.12|407.72|0
1643740550000|2022-02-01 18:35:50|410.44|408.04|410.28|407.88|410.44|408.04|410.28|407.88|0
1643740560000|2022-02-01 18:36:00|410.05|407.65|409.49|407.09|410.05|407.65|409.49|407.09|0
1643740570000|2022-02-01 18:36:10|409.34|406.94|409.34|406.94|409.34|406.94|409.18|406.78|0
1643740580000|2022-02-01 18:36:20|408.87|406.47|408.87|406.47|408.95|406.55|408.87|406.47|0
1643740590000|2022-02-01 18:36:30|409.02|406.62|408.79|406.39|409.02|406.62|408.71|406.31|0
1643740600000|2022-02-01 18:36:40|408.87|406.47|408.48|406.08|408.87|406.47|408.48|406.08|0
1643740610000|2022-02-01 18:36:50|408.55|406.15|408.55|406.15|408.79|406.39|408.55|406.15|0
1643740620000|2022-02-01 18:37:00|408.4|406|408.24|405.84|408.55|406.15|408.24|405.84|0
1643740630000|2022-02-01 18:37:10|408.55|406.15|408.4|406|408.71|406.31|408.24|405.84|0
1643740640000|2022-02-01 18:37:20|408.55|406.15|408.55|406.15|408.55|406.15|408.24|405.84|0
1643740650000|2022-02-01 18:37:30|408.24|405.84|408.24|405.84|408.4|406|408.24|405.84|0
1643740660000|2022-02-01 18:37:40|408.08|405.68|408.08|405.68|408.08|405.68|407.93|405.53|0
1643740670000|2022-02-01 18:37:50|407.93|405.53|408.08|405.68|408.08|405.68|407.93|405.53|0
1643740680000|2022-02-01 18:38:00|407.93|405.53|407.77|405.37|407.93|405.53|407.62|405.22|0
1643740690000|2022-02-01 18:38:10|407.38|404.98|407.15|404.75|407.38|404.98|407.15|404.75|0
1643740700000|2022-02-01 18:38:20|407.3|404.9|406.99|404.59|407.3|404.9|406.99|404.59|0
1643740710000|2022-02-01 18:38:30|406.92|404.52|406.83|404.43|406.92|404.52|406.83|404.43|0
1643740720000|2022-02-01 18:38:40|406.92|404.52|406.83|404.43|406.99|404.59|406.83|404.43|0
1643740730000|2022-02-01 18:38:50|406.92|404.52|406.99|404.59|406.99|404.59|406.83|404.43|0
1643740740000|2022-02-01 18:39:00|406.68|404.28|406.83|404.43|406.83|404.43|406.37|403.97|0
1643740750000|2022-02-01 18:39:10|406.68|404.28|406.83|404.43|406.83|404.43|406.68|404.28|0
1643740760000|2022-02-01 18:39:20|406.68|404.28|406.37|403.97|406.68|404.28|406.37|403.97|0
1643740770000|2022-02-01 18:39:30|406.05|403.65|406.37|403.97|406.37|403.97|406.05|403.65|0
1643740780000|2022-02-01 18:39:40|406.29|403.89|406.37|403.97|406.37|403.97|406.21|403.81|0
1643740790000|2022-02-01 18:39:50|406.52|404.12|406.52|404.12|406.52|404.12|406.37|403.97|0
1643740800000|2022-02-01 18:40:00|406.45|404.05|406.37|403.97|406.45|404.05|406.37|403.97|0
1643740810000|2022-02-01 18:40:10|406.52|404.12|406.37|403.97|406.52|404.12|406.21|403.81|0
1643740820000|2022-02-01 18:40:20|406.21|403.81|406.13|403.73|406.21|403.81|406.13|403.73|0
1643740830000|2022-02-01 18:40:30|405.74|403.34|405.74|403.34|405.74|403.34|405.27|402.87|0
1643740840000|2022-02-01 18:40:40|405.59|403.19|405.9|403.5|405.9|403.5|405.59|403.19|0
1643740850000|2022-02-01 18:40:50|405.59|403.19|405.59|403.19|405.74|403.34|405.59|403.19|0
1643740860000|2022-02-01 18:41:00|405.74|403.34|405.9|403.5|405.9|403.5|405.74|403.34|0
1643740880000|2022-02-01 18:41:20|406.36|403.96|406.21|403.81|406.36|403.96|406.13|403.73|0
1643740890000|2022-02-01 18:41:30|406.36|403.96|406.36|403.96|406.36|403.96|406.13|403.73|0
1643740900000|2022-02-01 18:41:40|406.21|403.81|405.27|402.87|406.21|403.81|405.27|402.87|0
1643740910000|2022-02-01 18:41:50|405.12|402.72|405.12|402.72|405.27|402.87|405.12|402.72|0
1643740920000|2022-02-01 18:42:00|405.27|402.87|405.58|403.18|405.58|403.18|405.12|402.72|0
1643740930000|2022-02-01 18:42:10|405.35|402.95|405.58|403.18|405.58|403.18|405.35|402.95|0
1643740940000|2022-02-01 18:42:20|405.74|403.34|405.74|403.34|405.74|403.34|405.58|403.18|0
1643740950000|2022-02-01 18:42:30|405.58|403.18|405.51|403.11|405.58|403.18|405.51|403.11|0
1643740960000|2022-02-01 18:42:40|405.58|403.18|405.43|403.03|405.74|403.34|405.43|403.03|0
1643740970000|2022-02-01 18:42:50|405.58|403.18|405.58|403.18|405.58|403.18|405.58|403.18|0
1643740980000|2022-02-01 18:43:00|405.74|403.34|405.9|403.5|405.9|403.5|405.74|403.34|0
1643740990000|2022-02-01 18:43:10|405.74|403.34|405.43|403.03|405.74|403.34|405.43|403.03|0
1643741000000|2022-02-01 18:43:20|405.27|402.87|405.43|403.03|405.43|403.03|405.27|402.87|0
1643741010000|2022-02-01 18:43:30|405.27|402.87|405.58|403.18|405.58|403.18|405.27|402.87|0
1643741020000|2022-02-01 18:43:40|405.43|403.03|405.43|403.03|405.43|403.03|405.43|403.03|0
1643741030000|2022-02-01 18:43:50|405.27|402.87|405.27|402.87|405.43|403.03|405.27|402.87|0
1643741040000|2022-02-01 18:44:00|404.65|402.25|404.49|402.09|404.65|402.25|404.49|402.09|0
1643741050000|2022-02-01 18:44:10|404.81|402.41|404.58|402.18|404.81|402.41|404.58|402.18|0
1643741060000|2022-02-01 18:44:20|404.65|402.25|404.65|402.25|404.65|402.25|404.49|402.09|0
1643741070000|2022-02-01 18:44:30|404.81|402.41|405.27|402.87|405.27|402.87|404.81|402.41|0
1643741080000|2022-02-01 18:44:40|405.12|402.72|405.43|403.03|405.43|403.03|405.12|402.72|0
1643741090000|2022-02-01 18:44:50|405.27|402.87|404.96|402.56|405.27|402.87|404.96|402.56|0
1643741100000|2022-02-01 18:45:00|405.27|402.87|404.96|402.56|405.27|402.87|404.96|402.56|0
1643741110000|2022-02-01 18:45:10|405.27|402.87|404.96|402.56|405.27|402.87|404.96|402.56|0
1643741120000|2022-02-01 18:45:20|405.12|402.72|404.81|402.41|405.12|402.72|404.81|402.41|0
1643741130000|2022-02-01 18:45:30|404.96|402.56|404.8|402.4|404.96|402.56|404.8|402.4|0
1643741140000|2022-02-01 18:45:40|404.49|402.09|404.34|401.94|404.49|402.09|404.34|401.94|0
1643741150000|2022-02-01 18:45:50|404.42|402.02|404.65|402.25|404.65|402.25|404.34|401.94|0
1643741160000|2022-02-01 18:46:00|404.8|402.4|404.65|402.25|404.8|402.4|404.65|402.25|0
1643741170000|2022-02-01 18:46:10|404.89|402.49|405.2|402.8|405.43|403.03|404.89|402.49|0
1643741180000|2022-02-01 18:46:20|404.65|402.25|404.49|402.09|404.8|402.4|404.49|402.09|0
1643741190000|2022-02-01 18:46:30|404.8|402.4|404.73|402.33|404.8|402.4|404.73|402.33|0
1643741200000|2022-02-01 18:46:40|404.89|402.49|404.8|402.4|405.12|402.72|404.8|402.4|0
1643741210000|2022-02-01 18:46:50|404.96|402.56|404.57|402.17|404.96|402.56|404.57|402.17|0
1643741220000|2022-02-01 18:47:00|404.49|402.09|404.18|401.78|404.49|402.09|404.18|401.78|0
1643741230000|2022-02-01 18:47:10|404.34|401.94|404.65|402.25|404.65|402.25|404.34|401.94|0
1643741240000|2022-02-01 18:47:20|404.49|402.09|404.49|402.09|404.49|402.09|404.49|402.09|0
1643741250000|2022-02-01 18:47:30|404.73|402.33|405.12|402.72|405.12|402.72|404.65|402.25|0
1643741260000|2022-02-01 18:47:40|405.04|402.64|405.04|402.64|405.12|402.72|405.04|402.64|0
1643741270000|2022-02-01 18:47:50|405.12|402.72|404.96|402.56|405.27|402.87|404.96|402.56|0
1643741280000|2022-02-01 18:48:00|404.8|402.4|404.65|402.25|404.8|402.4|404.65|402.25|0
1643741290000|2022-02-01 18:48:10|404.96|402.56|404.8|402.4|404.96|402.56|404.8|402.4|0
1643741300000|2022-02-01 18:48:20|404.88|402.48|404.8|402.4|404.96|402.56|404.8|402.4|0
1643741310000|2022-02-01 18:48:30|404.65|402.25|404.65|402.25|404.65|402.25|404.49|402.09|0
1643741320000|2022-02-01 18:48:40|404.88|402.48|405.2|402.8|405.2|402.8|404.88|402.48|0
1643741330000|2022-02-01 18:48:50|405.04|402.64|404.96|402.56|405.04|402.64|404.96|402.56|0
1643741340000|2022-02-01 18:49:00|405.04|402.64|404.8|402.4|405.04|402.64|404.8|402.4|0
1643741350000|2022-02-01 18:49:10|404.65|402.25|404.96|402.56|404.96|402.56|404.65|402.25|0
1643741360000|2022-02-01 18:49:20|404.8|402.4|404.96|402.56|404.96|402.56|404.8|402.4|0
1643741370000|2022-02-01 18:49:30|404.8|402.4|405.27|402.87|405.27|402.87|404.8|402.4|0
1643741380000|2022-02-01 18:49:40|406.05|403.65|405.58|403.18|406.05|403.65|405.43|403.03|0
1643741390000|2022-02-01 18:49:50|405.43|403.03|405.11|402.71|405.58|403.18|405.04|402.64|0
1643741400000|2022-02-01 18:50:00|404.96|402.56|405.27|402.87|405.27|402.87|404.96|402.56|0
1643741410000|2022-02-01 18:50:10|405.43|403.03|404.96|402.56|405.43|403.03|404.96|402.56|0
1643741420000|2022-02-01 18:50:20|405.11|402.71|405.43|403.03|405.43|403.03|405.11|402.71|0
1643741430000|2022-02-01 18:50:30|405.27|402.87|405.27|402.87|405.58|403.18|405.27|402.87|0
1643741440000|2022-02-01 18:50:40|405.58|403.18|405.89|403.49|406.05|403.65|405.58|403.18|0
1643741450000|2022-02-01 18:50:50|405.74|403.34|405.89|403.49|405.89|403.49|405.74|403.34|0
1643741460000|2022-02-01 18:51:00|405.74|403.34|405.27|402.87|405.74|403.34|405.27|402.87|0
1643741470000|2022-02-01 18:51:10|405.43|403.03|405.43|403.03|405.58|403.18|405.43|403.03|0
1643741480000|2022-02-01 18:51:20|405.89|403.49|406.83|404.43|406.83|404.43|405.89|403.49|0
1643741490000|2022-02-01 18:51:30|406.36|403.96|405.02|402.62|406.36|403.96|405.02|402.62|0
1643741500000|2022-02-01 18:51:40|404.7|402.3|404.55|402.15|404.7|402.3|404.55|402.15|0
1643741510000|2022-02-01 18:51:50|404.63|402.23|404.39|401.99|404.63|402.23|404.39|401.99|0
1643741520000|2022-02-01 18:52:00|404.7|402.3|404.39|401.99|404.7|402.3|404.39|401.99|0
1643741530000|2022-02-01 18:52:10|404.32|401.92|404.32|401.92|404.32|401.92|404.24|401.84|0
1643741540000|2022-02-01 18:52:20|404.86|402.46|404.55|402.15|404.86|402.46|404.55|402.15|0
1643741550000|2022-02-01 18:52:30|404.78|402.38|404.63|402.23|404.78|402.38|404.63|402.23|0
1643741560000|2022-02-01 18:52:40|404.55|402.15|404.7|402.3|404.7|402.3|404.55|402.15|0
1643741570000|2022-02-01 18:52:50|405.02|402.62|405.17|402.77|405.17|402.77|404.86|402.46|0
1643741580000|2022-02-01 18:53:00|404.86|402.46|404.7|402.3|404.86|402.46|404.63|402.23|0
1643741590000|2022-02-01 18:53:10|404.39|401.99|404.47|402.07|404.47|402.07|404.23|401.83|0
1643741600000|2022-02-01 18:53:20|404.32|401.92|404.23|401.83|404.39|401.99|404.23|401.83|0
1643741610000|2022-02-01 18:53:30|404.39|401.99|404.39|401.99|404.39|401.99|404.39|401.99|0
1643741620000|2022-02-01 18:53:40|404.08|401.68|403.3|400.9|404.08|401.68|403.3|400.9|0
1643741630000|2022-02-01 18:53:50|403.45|401.05|403.61|401.21|403.77|401.37|403.45|401.05|0
1643741640000|2022-02-01 18:54:00|403.92|401.52|403.92|401.52|403.92|401.52|403.85|401.45|0
1643741650000|2022-02-01 18:54:10|403.22|400.82|403.45|401.05|403.45|401.05|403.22|400.82|0
1643741660000|2022-02-01 18:54:20|403.54|401.14|403.45|401.05|403.54|401.14|403.45|401.05|0
1643741670000|2022-02-01 18:54:30|403.61|401.21|403.69|401.29|403.92|401.52|403.61|401.21|0
1643741680000|2022-02-01 18:54:40|403.85|401.45|404.08|401.68|404.08|401.68|403.85|401.45|0
1643741690000|2022-02-01 18:54:50|404|401.6|404|401.6|404|401.6|404|401.6|0
1643741700000|2022-02-01 18:55:00|404.23|401.83|404.55|402.15|404.7|402.3|404.23|401.83|0
1643741710000|2022-02-01 18:55:10|404.86|402.46|404.7|402.3|404.86|402.46|404.7|402.3|0
1643741720000|2022-02-01 18:55:20|404.55|402.15|404.7|402.3|404.7|402.3|404.55|402.15|0
1643741730000|2022-02-01 18:55:30|405.01|402.61|405.56|403.16|406.11|403.71|405.01|402.61|0
1643741740000|2022-02-01 18:55:40|405.64|403.24|405.8|403.4|405.8|403.4|405.64|403.24|0
1643741750000|2022-02-01 18:55:50|405.48|403.08|405.64|403.24|405.64|403.24|405.48|403.08|0
1643741760000|2022-02-01 18:56:00|405.48|403.08|405.64|403.24|405.64|403.24|405.48|403.08|0
1643741770000|2022-02-01 18:56:10|405.48|403.08|405.64|403.24|405.64|403.24|405.41|403.01|0
1643741780000|2022-02-01 18:56:20|405.72|403.32|406.03|403.63|406.11|403.71|405.72|403.32|0
1643741790000|2022-02-01 18:56:30|406.27|403.87|405.95|403.55|406.27|403.87|405.95|403.55|0
1643741800000|2022-02-01 18:56:40|406.27|403.87|406.27|403.87|406.27|403.87|406.27|403.87|0
1643741810000|2022-02-01 18:56:50|406.5|404.1|406.74|404.34|406.74|404.34|406.5|404.1|0
1643741820000|2022-02-01 18:57:00|407.05|404.65|407.52|405.12|407.52|405.12|407.05|404.65|0
1643741830000|2022-02-01 18:57:10|407.36|404.96|407.36|404.96|407.52|405.12|407.36|404.96|0
1643741840000|2022-02-01 18:57:20|407.21|404.81|406.58|404.18|407.21|404.81|406.58|404.18|0
1643741850000|2022-02-01 18:57:30|406.42|404.02|406.42|404.02|406.58|404.18|406.42|404.02|0
1643741860000|2022-02-01 18:57:40|406.58|404.18|406.42|404.02|406.58|404.18|406.42|404.02|0
1643741870000|2022-02-01 18:57:50|406.11|403.71|406.35|403.95|406.42|404.02|406.11|403.71|0
1643741880000|2022-02-01 18:58:00|406.42|404.02|406.27|403.87|406.42|404.02|406.27|403.87|0
1643741890000|2022-02-01 18:58:10|405.95|403.55|405.8|403.4|406.19|403.79|405.8|403.4|0
1643741900000|2022-02-01 18:58:20|405.95|403.55|405.8|403.4|405.95|403.55|405.8|403.4|0
1643741910000|2022-02-01 18:58:30|405.72|403.32|405.41|403.01|405.72|403.32|405.41|403.01|0
1643741920000|2022-02-01 18:58:40|405.48|403.08|405.64|403.24|405.64|403.24|405.48|403.08|0
1643741930000|2022-02-01 18:58:50|405.95|403.55|405.64|403.24|405.95|403.55|405.64|403.24|0
1643741940000|2022-02-01 18:59:00|405.48|403.08|404.86|402.46|405.48|403.08|404.86|402.46|0
1643741950000|2022-02-01 18:59:10|404.7|402.3|404.86|402.46|404.86|402.46|404.7|402.3|0
1643741960000|2022-02-01 18:59:20|404.7|402.3|404.78|402.38|404.86|402.46|404.7|402.3|0
1643741970000|2022-02-01 18:59:30|405.01|402.61|405.01|402.61|405.01|402.61|404.94|402.54|0
1643741980000|2022-02-01 18:59:40|404.94|402.54|404.86|402.46|404.94|402.54|404.7|402.3|0
1643741990000|2022-02-01 18:59:50|404.63|402.23|404.23|401.83|404.7|402.3|404.23|401.83|0
1643742000000|2022-02-01 19:00:00|404.39|401.99|404.54|402.14|404.54|402.14|404.23|401.83|0
1643742010000|2022-02-01 19:00:10|404.86|402.46|405.01|402.61|405.48|403.08|404.86|402.46|0
1643742020000|2022-02-01 19:00:20|404.86|402.46|404.94|402.54|405.17|402.77|404.86|402.46|0
1643742030000|2022-02-01 19:00:30|404.39|401.99|404.39|401.99|404.86|402.46|404.39|401.99|0
1643742040000|2022-02-01 19:00:40|404.08|401.68|404.08|401.68|404.08|401.68|404.08|401.68|0
1643742050000|2022-02-01 19:00:50|404.23|401.83|403.92|401.52|404.23|401.83|403.92|401.52|0
1643742060000|2022-02-01 19:01:00|403.76|401.36|402.98|400.58|403.76|401.36|402.98|400.58|0
1643742070000|2022-02-01 19:01:10|402.67|400.27|402.6|400.2|402.67|400.27|402.6|400.2|0
1643742080000|2022-02-01 19:01:20|402.52|400.12|402.6|400.2|402.83|400.43|402.52|400.12|0
1643742090000|2022-02-01 19:01:30|402.52|400.12|402.67|400.27|402.67|400.27|402.52|400.12|0
1643742100000|2022-02-01 19:01:40|402.6|400.2|402.67|400.27|402.67|400.27|402.6|400.2|0
1643742110000|2022-02-01 19:01:50|402.83|400.43|402.98|400.58|402.98|400.58|402.83|400.43|0
1643742120000|2022-02-01 19:02:00|402.83|400.43|402.52|400.12|402.83|400.43|402.52|400.12|0
1643742130000|2022-02-01 19:02:10|402.67|400.27|402.52|400.12|402.67|400.27|402.52|400.12|0
1643742150000|2022-02-01 19:02:30|402.67|400.27|402.98|400.58|403.14|400.74|402.67|400.27|0
1643742160000|2022-02-01 19:02:40|403.14|400.74|402.83|400.43|403.14|400.74|402.83|400.43|0
1643742170000|2022-02-01 19:02:50|402.98|400.58|402.67|400.27|402.98|400.58|402.67|400.27|0
1643742180000|2022-02-01 19:03:00|402.83|400.43|402.98|400.58|403.14|400.74|402.83|400.43|0
1643742190000|2022-02-01 19:03:10|403.14|400.74|403.06|400.66|403.14|400.74|402.98|400.58|0
1643742200000|2022-02-01 19:03:20|403.3|400.9|403.22|400.82|403.3|400.9|403.22|400.82|0
1643742210000|2022-02-01 19:03:30|403.3|400.9|403.3|400.9|403.3|400.9|403.14|400.74|0
1643742220000|2022-02-01 19:03:40|403.14|400.74|403.3|400.9|403.3|400.9|403.14|400.74|0
1643742230000|2022-02-01 19:03:50|403.38|400.98|403.92|401.52|403.92|401.52|403.3|400.9|0
1643742240000|2022-02-01 19:04:00|403.61|401.21|403.53|401.13|403.69|401.29|403.53|401.13|0
1643742250000|2022-02-01 19:04:10|403.45|401.05|403.61|401.21|403.61|401.21|403.29|400.89|0
1643742260000|2022-02-01 19:04:20|403.45|401.05|403.45|401.05|403.45|401.05|403.29|400.89|0
1643742270000|2022-02-01 19:04:30|403.61|401.21|403.61|401.21|403.61|401.21|403.61|401.21|0
1643742280000|2022-02-01 19:04:40|403.45|401.05|403.76|401.36|403.76|401.36|403.45|401.05|0
1643742290000|2022-02-01 19:04:50|403.61|401.21|403.92|401.52|403.92|401.52|403.61|401.21|0
1643742300000|2022-02-01 19:05:00|404.07|401.67|404.39|401.99|404.54|402.14|404.07|401.67|0
1643742310000|2022-02-01 19:05:10|404.54|402.14|404.85|402.45|404.85|402.45|404.54|402.14|0
1643742320000|2022-02-01 19:05:20|404.7|402.3|404.54|402.14|404.7|402.3|404.54|402.14|0
1643742330000|2022-02-01 19:05:30|404.39|401.99|403.76|401.36|404.39|401.99|403.76|401.36|0
1643742340000|2022-02-01 19:05:40|403.92|401.52|404.07|401.67|404.07|401.67|403.92|401.52|0
1643742350000|2022-02-01 19:05:50|403.92|401.52|403.92|401.52|403.92|401.52|403.76|401.36|0
1643742360000|2022-02-01 19:06:00|403.76|401.36|403.53|401.13|403.76|401.36|403.45|401.05|0
1643742370000|2022-02-01 19:06:10|403.45|401.05|403.61|401.21|403.61|401.21|403.45|401.05|0
1643742380000|2022-02-01 19:06:20|403.69|401.29|403.61|401.21|403.69|401.29|403.61|401.21|0
1643742390000|2022-02-01 19:06:30|403.45|401.05|404.15|401.75|404.15|401.75|403.45|401.05|0
1643742400000|2022-02-01 19:06:40|404.54|402.14|404.54|402.14|404.62|402.22|404.39|401.99|0
1643742410000|2022-02-01 19:06:50|404.31|401.91|404.39|401.99|404.39|401.99|404.07|401.67|0
1643742420000|2022-02-01 19:07:00|404.54|402.14|404.7|402.3|404.85|402.45|404.54|402.14|0
1643742430000|2022-02-01 19:07:10|404.54|402.14|404.39|401.99|404.54|402.14|404.39|401.99|0
1643742440000|2022-02-01 19:07:20|404.31|401.91|404.15|401.75|404.31|401.91|403.76|401.36|0
1643742450000|2022-02-01 19:07:30|404.23|401.83|404.23|401.83|404.23|401.83|404.07|401.67|0
1643742460000|2022-02-01 19:07:40|404.31|401.91|404.54|402.14|404.54|402.14|404.31|401.91|0
1643742470000|2022-02-01 19:07:50|404.47|402.07|404.39|401.99|404.54|402.14|404.39|401.99|0
1643742480000|2022-02-01 19:08:00|404.54|402.14|404.54|402.14|404.7|402.3|404.54|402.14|0
1643742490000|2022-02-01 19:08:10|404.39|401.99|404.23|401.83|404.39|401.99|404.07|401.67|0
1643742500000|2022-02-01 19:08:20|404.31|401.91|404.23|401.83|404.54|402.14|404.23|401.83|0
1643742510000|2022-02-01 19:08:30|404.39|401.99|404.23|401.83|404.39|401.99|404.23|401.83|0
1643742520000|2022-02-01 19:08:40|404.39|401.99|404.39|401.99|404.39|401.99|404.23|401.83|0
1643742530000|2022-02-01 19:08:50|404.23|401.83|404.15|401.75|404.23|401.83|404.07|401.67|0
1643742540000|2022-02-01 19:09:00|403.92|401.52|403.69|401.29|404|401.6|403.69|401.29|0
1643742550000|2022-02-01 19:09:10|403.76|401.36|403.45|401.05|403.76|401.36|403.45|401.05|0
1643742560000|2022-02-01 19:09:20|403.37|400.97|403.84|401.44|403.84|401.44|403.37|400.97|0
1643742570000|2022-02-01 19:09:30|403.76|401.36|403.76|401.36|403.92|401.52|403.76|401.36|0
1643742580000|2022-02-01 19:09:40|403.92|401.52|403.84|401.44|403.92|401.52|403.76|401.36|0
1643742590000|2022-02-01 19:09:50|403.92|401.52|403.69|401.29|403.92|401.52|403.53|401.13|0
1643742600000|2022-02-01 19:10:00|403.6|401.2|403.6|401.2|403.76|401.36|403.45|401.05|0
1643742610000|2022-02-01 19:10:10|403.53|401.13|403.45|401.05|403.53|401.13|403.37|400.97|0
1643742620000|2022-02-01 19:10:20|403.37|400.97|403.45|401.05|403.6|401.2|403.37|400.97|0
1643742630000|2022-02-01 19:10:30|403.53|401.13|403.53|401.13|403.69|401.29|403.45|401.05|0
1643742640000|2022-02-01 19:10:40|403.6|401.2|403.69|401.29|403.76|401.36|403.6|401.2|0
1643742650000|2022-02-01 19:10:50|403.76|401.36|404.07|401.67|404.15|401.75|403.76|401.36|0
1643742660000|2022-02-01 19:11:00|403.92|401.52|403.37|400.97|403.92|401.52|403.37|400.97|0
1643742670000|2022-02-01 19:11:10|403.45|401.05|402.51|400.11|403.45|401.05|402.51|400.11|0
1643742680000|2022-02-01 19:11:20|402.67|400.27|402.2|399.8|402.67|400.27|402.2|399.8|0
1643742700000|2022-02-01 19:11:40|402.05|399.65|401.89|399.49|402.05|399.65|401.74|399.34|0
1643742710000|2022-02-01 19:11:50|401.74|399.34|402.36|399.96|402.36|399.96|401.74|399.34|0
1643742720000|2022-02-01 19:12:00|402.51|400.11|402.51|400.11|402.51|400.11|402.51|400.11|0
1643742730000|2022-02-01 19:12:10|402.59|400.19|402.51|400.11|402.67|400.27|402.51|400.11|0
1643742740000|2022-02-01 19:12:20|402.67|400.27|403.29|400.89|403.45|401.05|402.67|400.27|0
1643742750000|2022-02-01 19:12:30|403.45|401.05|404.62|402.22|404.62|402.22|403.45|401.05|0
1643742760000|2022-02-01 19:12:40|405.16|402.76|404.85|402.45|405.16|402.76|404.7|402.3|0
1643742770000|2022-02-01 19:12:50|405.32|402.92|406.03|403.63|406.1|403.7|405.32|402.92|0
1643742780000|2022-02-01 19:13:00|405.95|403.55|405.48|403.08|405.95|403.55|405.48|403.08|0
1643742790000|2022-02-01 19:13:10|405.32|402.92|405.32|402.92|405.63|403.23|405.32|402.92|0
1643742800000|2022-02-01 19:13:20|405.16|402.76|405.48|403.08|405.48|403.08|405.16|402.76|0
1643742810000|2022-02-01 19:13:30|406.1|403.7|406.57|404.17|407.2|404.8|406.1|403.7|0
1643742820000|2022-02-01 19:13:40|406.89|404.49|406.89|404.49|407.36|404.96|406.89|404.49|0
1643742830000|2022-02-01 19:13:50|407.2|404.8|406.97|404.57|407.2|404.8|406.89|404.49|0
1643742840000|2022-02-01 19:14:00|406.89|404.49|406.57|404.17|406.89|404.49|406.42|404.02|0
1643742850000|2022-02-01 19:14:10|406.81|404.41|406.89|404.49|407.04|404.64|406.81|404.41|0
1643742860000|2022-02-01 19:14:20|407.04|404.64|406.42|404.02|407.04|404.64|406.42|404.02|0
1643742870000|2022-02-01 19:14:30|406.57|404.17|406.03|403.63|406.57|404.17|405.95|403.55|0
1643742880000|2022-02-01 19:14:40|405.95|403.55|405.79|403.39|405.95|403.55|405.63|403.23|0
1643742890000|2022-02-01 19:14:50|405.95|403.55|405.63|403.23|405.95|403.55|405.63|403.23|0
1643742900000|2022-02-01 19:15:00|405.16|402.76|404.07|401.67|405.16|402.76|404.07|401.67|0
1643742910000|2022-02-01 19:15:10|404.54|402.14|403.91|401.51|404.54|402.14|403.91|401.51|0
1643742920000|2022-02-01 19:15:20|403.84|401.44|404.23|401.83|404.23|401.83|403.84|401.44|0
1643742930000|2022-02-01 19:15:30|404.69|402.29|404.46|402.06|404.69|402.29|404.46|402.06|0
1643742940000|2022-02-01 19:15:40|404.38|401.98|404.23|401.83|404.38|401.98|404.07|401.67|0
1643742950000|2022-02-01 19:15:50|404.07|401.67|404|401.6|404.07|401.67|403.91|401.51|0
1643742960000|2022-02-01 19:16:00|403.91|401.51|404.23|401.83|404.23|401.83|403.91|401.51|0
1643742970000|2022-02-01 19:16:10|404.07|401.67|404.69|402.29|404.69|402.29|404.07|401.67|0
1643742980000|2022-02-01 19:16:20|404.38|401.98|404.38|401.98|404.54|402.14|404.38|401.98|0
1643742990000|2022-02-01 19:16:30|404.23|401.83|404.38|401.98|404.38|401.98|404.23|401.83|0
1643743000000|2022-02-01 19:16:40|404.23|401.83|404.54|402.14|404.54|402.14|404.15|401.75|0
1643743010000|2022-02-01 19:16:50|404.69|402.29|405.01|402.61|405.16|402.76|404.69|402.29|0
1643743020000|2022-02-01 19:17:00|405.09|402.69|405.01|402.61|405.09|402.69|404.85|402.45|0
1643743030000|2022-02-01 19:17:10|404.85|402.45|405.63|403.23|405.79|403.39|404.85|402.45|0
1643743040000|2022-02-01 19:17:20|406.03|403.63|405.48|403.08|406.03|403.63|405.48|403.08|0
1643743050000|2022-02-01 19:17:30|405.4|403|405.71|403.31|405.71|403.31|405.4|403|0
1643743060000|2022-02-01 19:17:40|405.63|403.23|405.79|403.39|405.79|403.39|405.63|403.23|0
1643743070000|2022-02-01 19:17:50|406.57|404.17|406.1|403.7|406.57|404.17|406.1|403.7|0
1643743080000|2022-02-01 19:18:00|406.26|403.86|405.79|403.39|406.26|403.86|405.79|403.39|0
1643743090000|2022-02-01 19:18:10|405.71|403.31|405.63|403.23|405.71|403.31|405.63|403.23|0
1643743100000|2022-02-01 19:18:20|405.48|403.08|405.32|402.92|405.71|403.31|405.32|402.92|0
1643743110000|2022-02-01 19:18:30|405.48|403.08|405.48|403.08|405.48|403.08|405.32|402.92|0
1643743120000|2022-02-01 19:18:40|405.63|403.23|405.63|403.23|405.63|403.23|405.56|403.16|0
1643743130000|2022-02-01 19:18:50|405.48|403.08|405.63|403.23|405.63|403.23|405.48|403.08|0
1643743140000|2022-02-01 19:19:00|405.16|402.76|405.48|403.08|405.56|403.16|405.16|402.76|0
1643743150000|2022-02-01 19:19:10|405.32|402.92|405.48|403.08|405.48|403.08|405.32|402.92|0
1643743160000|2022-02-01 19:19:20|405.47|403.07|405.32|402.92|405.56|403.16|405.32|402.92|0
1643743180000|2022-02-01 19:19:40|405.47|403.07|405.47|403.07|405.63|403.23|405.47|403.07|0
1643743190000|2022-02-01 19:19:50|405.56|403.16|406.26|403.86|406.26|403.86|405.56|403.16|0
1643743200000|2022-02-01 19:20:00|406.1|403.7|407.12|404.72|407.12|404.72|406.1|403.7|0
1643743210000|2022-02-01 19:20:10|407.2|404.8|407.35|404.95|407.35|404.95|407.2|404.8|0
1643743220000|2022-02-01 19:20:20|408.3|405.9|409.24|406.84|409.24|406.84|408.3|405.9|0
1643743230000|2022-02-01 19:20:30|409.71|407.31|409.71|407.31|409.71|407.31|409.24|406.84|0
1643743240000|2022-02-01 19:20:40|409.63|407.23|408.61|406.21|409.63|407.23|408.61|406.21|0
1643743250000|2022-02-01 19:20:50|408.92|406.52|408.85|406.45|409.08|406.68|408.77|406.37|0
1643743260000|2022-02-01 19:21:00|408.77|406.37|409.08|406.68|409.08|406.68|408.77|406.37|0
1643743270000|2022-02-01 19:21:10|409.48|407.08|409.24|406.84|409.48|407.08|409.24|406.84|0
1643743280000|2022-02-01 19:21:20|409.87|407.47|409.71|407.31|409.87|407.47|409.71|407.31|0
1643743290000|2022-02-01 19:21:30|409.55|407.15|409.71|407.31|409.87|407.47|409.55|407.15|0
1643743300000|2022-02-01 19:21:40|409.87|407.47|409.4|407|409.87|407.47|409.4|407|0
1643743310000|2022-02-01 19:21:50|409.55|407.15|409.55|407.15|409.71|407.31|409.55|407.15|0
1643743320000|2022-02-01 19:22:00|409.4|407|409.08|406.68|409.55|407.15|409.08|406.68|0
1643743330000|2022-02-01 19:22:10|408.61|406.21|408.77|406.37|408.77|406.37|408.61|406.21|0
1643743340000|2022-02-01 19:22:20|408.45|406.05|408.45|406.05|408.45|406.05|408.14|405.74|0
1643743350000|2022-02-01 19:22:30|408.61|406.21|408.29|405.89|408.61|406.21|408.29|405.89|0
1643743360000|2022-02-01 19:22:40|408.14|405.74|408.14|405.74|408.45|406.05|408.14|405.74|0
1643743370000|2022-02-01 19:22:50|407.98|405.58|408.29|405.89|408.29|405.89|407.98|405.58|0
1643743380000|2022-02-01 19:23:00|408.61|406.21|408.92|406.52|408.92|406.52|408.61|406.21|0
1643743390000|2022-02-01 19:23:10|408.61|406.21|408.92|406.52|408.92|406.52|408.61|406.21|0
1643743400000|2022-02-01 19:23:20|408.45|406.05|408.45|406.05|408.45|406.05|408.38|405.98|0
1643743410000|2022-02-01 19:23:30|407.98|405.58|408.06|405.66|408.06|405.66|407.98|405.58|0
1643743420000|2022-02-01 19:23:40|408.29|405.89|408.29|405.89|408.29|405.89|408.29|405.89|0
1643743430000|2022-02-01 19:23:50|408.22|405.82|408.14|405.74|408.22|405.82|408.14|405.74|0
1643743440000|2022-02-01 19:24:00|407.98|405.58|407.2|404.8|407.98|405.58|407.2|404.8|0
1643743450000|2022-02-01 19:24:10|407.35|404.95|407.35|404.95|407.35|404.95|407.04|404.64|0
1643743460000|2022-02-01 19:24:20|407.67|405.27|407.04|404.64|407.67|405.27|407.04|404.64|0
1643743470000|2022-02-01 19:24:30|407.2|404.8|407.67|405.27|407.67|405.27|407.04|404.64|0
1643743480000|2022-02-01 19:24:40|407.51|405.11|407.35|404.95|407.51|405.11|407.35|404.95|0
1643743490000|2022-02-01 19:24:50|407.28|404.88|407.28|404.88|407.35|404.95|407.2|404.8|0
1643743500000|2022-02-01 19:25:00|407.35|404.95|407.67|405.27|407.67|405.27|407.35|404.95|0
1643743510000|2022-02-01 19:25:10|407.51|405.11|407.2|404.8|407.67|405.27|406.73|404.33|0
1643743520000|2022-02-01 19:25:20|407.12|404.72|407.67|405.27|407.67|405.27|407.12|404.72|0
1643743530000|2022-02-01 19:25:30|407.59|405.19|408.76|406.36|408.76|406.36|407.59|405.19|0
1643743540000|2022-02-01 19:25:40|408.61|406.21|408.45|406.05|409|406.6|408.45|406.05|0
1643743550000|2022-02-01 19:25:50|408.61|406.21|408.22|405.82|408.61|406.21|408.22|405.82|0
1643743560000|2022-02-01 19:26:00|408.29|405.89|407.98|405.58|408.29|405.89|407.82|405.42|0
1643743570000|2022-02-01 19:26:10|408.06|405.66|408.76|406.36|408.76|406.36|408.06|405.66|0
1643743580000|2022-02-01 19:26:20|408.69|406.29|408.45|406.05|408.69|406.29|408.29|405.89|0
1643743590000|2022-02-01 19:26:30|408.14|405.74|407.75|405.35|408.14|405.74|407.75|405.35|0
1643743600000|2022-02-01 19:26:40|407.82|405.42|407.19|404.79|407.82|405.42|407.19|404.79|0
1643743610000|2022-02-01 19:26:50|407.35|404.95|407.82|405.42|407.82|405.42|407.35|404.95|0
1643743620000|2022-02-01 19:27:00|407.67|405.27|407.67|405.27|407.67|405.27|407.67|405.27|0
1643743630000|2022-02-01 19:27:10|407.43|405.03|407.04|404.64|407.43|405.03|407.04|404.64|0
1643743640000|2022-02-01 19:27:20|407.19|404.79|407.19|404.79|407.19|404.79|407.12|404.72|0
1643743650000|2022-02-01 19:27:30|407.28|404.88|407.66|405.26|407.66|405.26|407.28|404.88|0
1643743660000|2022-02-01 19:27:40|407.35|404.95|407.35|404.95|407.59|405.19|407.35|404.95|0
1643743670000|2022-02-01 19:27:50|407.43|405.03|407.19|404.79|407.43|405.03|407.19|404.79|0
1643743680000|2022-02-01 19:28:00|407.43|405.03|407.35|404.95|407.43|405.03|407.19|404.79|0
1643743690000|2022-02-01 19:28:10|407.19|404.79|407.66|405.26|407.66|405.26|407.19|404.79|0
1643743700000|2022-02-01 19:28:20|407.82|405.42|407.43|405.03|407.82|405.42|407.43|405.03|0
1643743710000|2022-02-01 19:28:30|407.51|405.11|407.51|405.11|407.75|405.35|407.51|405.11|0
1643743720000|2022-02-01 19:28:40|407.66|405.26|407.51|405.11|407.66|405.26|407.19|404.79|0
1643743730000|2022-02-01 19:28:50|407.35|404.95|407.51|405.11|407.51|405.11|407.35|404.95|0
1643743740000|2022-02-01 19:29:00|407.35|404.95|406.88|404.48|407.35|404.95|406.88|404.48|0
1643743750000|2022-02-01 19:29:10|406.41|404.01|406.41|404.01|406.57|404.17|406.41|404.01|0
1643743760000|2022-02-01 19:29:20|405.94|403.54|406.41|404.01|406.41|404.01|405.94|403.54|0
1643743770000|2022-02-01 19:29:30|406.34|403.94|406.1|403.7|406.34|403.94|406.1|403.7|0
1643743780000|2022-02-01 19:29:40|406.25|403.85|405.94|403.54|406.25|403.85|405.94|403.54|0
1643743790000|2022-02-01 19:29:50|406.1|403.7|406.18|403.78|406.33|403.93|406.1|403.7|0
1643743800000|2022-02-01 19:30:00|404.85|402.45|405|402.6|405|402.6|404.85|402.45|0
1643743810000|2022-02-01 19:30:10|404.85|402.45|405.31|402.91|405.31|402.91|404.85|402.45|0
1643743820000|2022-02-01 19:30:20|405|402.6|404.85|402.45|405|402.6|404.69|402.29|0
1643743830000|2022-02-01 19:30:30|404.93|402.53|405|402.6|405|402.6|404.85|402.45|0
1643743840000|2022-02-01 19:30:40|405.16|402.76|405.16|402.76|405.16|402.76|405.08|402.68|0
1643743850000|2022-02-01 19:30:50|405.08|402.68|405.71|403.31|405.71|403.31|405.08|402.68|0
1643743860000|2022-02-01 19:31:00|405.94|403.54|405.63|403.23|405.94|403.54|405.63|403.23|0
1643743870000|2022-02-01 19:31:10|405.94|403.54|405.78|403.38|405.94|403.54|405.78|403.38|0
1643743880000|2022-02-01 19:31:20|405.71|403.31|405.63|403.23|405.71|403.31|405.63|403.23|0
1643743890000|2022-02-01 19:31:30|405.47|403.07|404.93|402.53|405.47|403.07|404.85|402.45|0
1643743900000|2022-02-01 19:31:40|404.85|402.45|404.69|402.29|404.85|402.45|404.06|401.66|0
1643743910000|2022-02-01 19:31:50|404.53|402.13|404.69|402.29|404.69|402.29|404.53|402.13|0
1643743920000|2022-02-01 19:32:00|405.31|402.91|404.85|402.45|405.31|402.91|404.85|402.45|0
1643743930000|2022-02-01 19:32:10|405|402.6|405.08|402.68|405.16|402.76|405|402.6|0
1643743940000|2022-02-01 19:32:20|405.16|402.76|405.16|402.76|405.47|403.07|405.16|402.76|0
1643743950000|2022-02-01 19:32:30|405.31|402.91|405.47|403.07|405.47|403.07|405.31|402.91|0
1643743960000|2022-02-01 19:32:40|405.4|403|405.16|402.76|405.4|403|405.16|402.76|0
1643743970000|2022-02-01 19:32:50|405|402.6|405.31|402.91|405.39|402.99|405|402.6|0
1643743980000|2022-02-01 19:33:00|405.47|403.07|405.47|403.07|405.47|403.07|405.31|402.91|0
1643743990000|2022-02-01 19:33:10|405.31|402.91|405.31|402.91|405.31|402.91|405.16|402.76|0
1643744000000|2022-02-01 19:33:20|405.47|403.07|405|402.6|405.47|403.07|404.84|402.44|0
1643744010000|2022-02-01 19:33:30|405.16|402.76|405|402.6|405.24|402.84|405|402.6|0
1643744020000|2022-02-01 19:33:40|405.08|402.68|404.53|402.13|405.08|402.68|404.53|402.13|0
1643744030000|2022-02-01 19:33:50|404.84|402.44|404.69|402.29|404.84|402.44|404.69|402.29|0
1643744040000|2022-02-01 19:34:00|404.84|402.44|405.16|402.76|405.16|402.76|404.84|402.44|0
1643744050000|2022-02-01 19:34:10|405.08|402.68|405|402.6|405.16|402.76|405|402.6|0
1643744060000|2022-02-01 19:34:20|405.16|402.76|404.53|402.13|405.16|402.76|404.53|402.13|0
1643744070000|2022-02-01 19:34:30|404.69|402.29|404.77|402.37|404.77|402.37|404.69|402.29|0
1643744080000|2022-02-01 19:34:40|404.69|402.29|404.69|402.29|404.84|402.44|404.69|402.29|0
1643744090000|2022-02-01 19:34:50|404.77|402.37|404.84|402.44|404.84|402.44|404.38|401.98|0
1643744100000|2022-02-01 19:35:00|404.53|402.13|404.61|402.21|404.69|402.29|404.53|402.13|0
1643744110000|2022-02-01 19:35:10|404.53|402.13|404.84|402.44|404.84|402.44|404.53|402.13|0
1643744120000|2022-02-01 19:35:20|404.77|402.37|404.38|401.98|404.77|402.37|404.38|401.98|0
1643744130000|2022-02-01 19:35:30|404.22|401.82|404.38|401.98|404.38|401.98|404.22|401.82|0
1643744140000|2022-02-01 19:35:40|404.3|401.9|404.53|402.13|404.53|402.13|404.3|401.9|0
1643744150000|2022-02-01 19:35:50|404.84|402.44|405.63|403.23|405.63|403.23|404.84|402.44|0
1643744160000|2022-02-01 19:36:00|406.09|403.69|407.82|405.42|407.9|405.5|406.09|403.69|0
1643744170000|2022-02-01 19:36:10|406.88|404.48|406.72|404.32|406.88|404.48|406.56|404.16|0
1643744180000|2022-02-01 19:36:20|406.56|404.16|406.56|404.16|406.56|404.16|406.33|403.93|0
1643744190000|2022-02-01 19:36:30|406.8|404.4|406.56|404.16|406.8|404.4|406.56|404.16|0
1643744200000|2022-02-01 19:36:40|406.41|404.01|406.09|403.69|406.41|404.01|405.94|403.54|0
1643744210000|2022-02-01 19:36:50|406.02|403.62|405.47|403.07|406.02|403.62|405.47|403.07|0
1643744220000|2022-02-01 19:37:00|405.94|403.54|405.78|403.38|406.33|403.93|405.78|403.38|0
1643744230000|2022-02-01 19:37:10|405.62|403.22|405.94|403.54|405.94|403.54|405.62|403.22|0
1643744240000|2022-02-01 19:37:20|405.62|403.22|405.62|403.22|405.71|403.31|405.62|403.22|0
1643744250000|2022-02-01 19:37:30|405.71|403.31|405.47|403.07|405.71|403.31|405.31|402.91|0
1643744260000|2022-02-01 19:37:40|405.62|403.22|405.78|403.38|405.78|403.38|405.31|402.91|0
1643744270000|2022-02-01 19:37:50|405.62|403.22|405.55|403.15|405.62|403.22|405.55|403.15|0
1643744280000|2022-02-01 19:38:00|405.47|403.07|405.08|402.68|405.47|403.07|405|402.6|0
1643744290000|2022-02-01 19:38:10|405|402.6|405|402.6|405.16|402.76|405|402.6|0
1643744300000|2022-02-01 19:38:20|405.16|402.76|404.84|402.44|405.24|402.84|404.84|402.44|0
1643744310000|2022-02-01 19:38:30|404.92|402.52|405.16|402.76|405.16|402.76|404.92|402.52|0
1643744320000|2022-02-01 19:38:40|405.31|402.91|405.24|402.84|405.47|403.07|405.24|402.84|0
1643744330000|2022-02-01 19:38:50|405.16|402.76|404.69|402.29|405.16|402.76|404.69|402.29|0
1643744340000|2022-02-01 19:39:00|404.92|402.52|405.62|403.22|405.62|403.22|404.92|402.52|0
1643744350000|2022-02-01 19:39:10|406.25|403.85|406.25|403.85|406.25|403.85|406.09|403.69|0
1643744360000|2022-02-01 19:39:20|405.94|403.54|405.78|403.38|405.94|403.54|405.71|403.31|0
1643744370000|2022-02-01 19:39:30|405.94|403.54|405.94|403.54|405.94|403.54|405.78|403.38|0
1643744380000|2022-02-01 19:39:40|406.02|403.62|405.78|403.38|406.09|403.69|405.78|403.38|0
1643744390000|2022-02-01 19:39:50|405.94|403.54|405.47|403.07|405.94|403.54|405.47|403.07|0
1643744400000|2022-02-01 19:40:00|405.15|402.75|405|402.6|405.15|402.75|405|402.6|0
1643744410000|2022-02-01 19:40:10|405.15|402.75|405.94|403.54|405.94|403.54|405|402.6|0
1643744420000|2022-02-01 19:40:20|405.78|403.38|406.41|404.01|406.41|404.01|405.78|403.38|0
1643744430000|2022-02-01 19:40:30|406.56|404.16|406.56|404.16|406.56|404.16|406.02|403.62|0
1643744440000|2022-02-01 19:40:40|406.41|404.01|406.56|404.16|406.56|404.16|406.41|404.01|0
1643744450000|2022-02-01 19:40:50|406.41|404.01|406.56|404.16|406.56|404.16|406.41|404.01|0
1643744460000|2022-02-01 19:41:00|407.03|404.63|406.88|404.48|407.03|404.63|406.88|404.48|0
1643744470000|2022-02-01 19:41:10|406.72|404.32|406.25|403.85|406.72|404.32|406.25|403.85|0
1643744480000|2022-02-01 19:41:20|406.49|404.09|406.64|404.24|406.64|404.24|406.41|404.01|0
1643744490000|2022-02-01 19:41:30|406.56|404.16|406.56|404.16|406.64|404.24|406.56|404.16|0
1643744500000|2022-02-01 19:41:40|406.49|404.09|406.56|404.16|406.56|404.16|406.41|404.01|0
1643744510000|2022-02-01 19:41:50|406.72|404.32|406.25|403.85|406.72|404.32|406.25|403.85|0
1643744520000|2022-02-01 19:42:00|406.41|404.01|405.78|403.38|406.41|404.01|405.78|403.38|0
1643744530000|2022-02-01 19:42:10|405.94|403.54|406.02|403.62|406.02|403.62|405.78|403.38|0
1643744540000|2022-02-01 19:42:20|406.09|403.69|405.86|403.46|406.09|403.69|405.62|403.22|0
1643744550000|2022-02-01 19:42:30|405.78|403.38|405.62|403.22|405.78|403.38|405.62|403.22|0
1643744560000|2022-02-01 19:42:40|405.78|403.38|406.56|404.16|406.56|404.16|405.78|403.38|0
1643744570000|2022-02-01 19:42:50|406.09|403.69|406.25|403.85|406.25|403.85|406.09|403.69|0
1643744580000|2022-02-01 19:43:00|406.09|403.69|405.47|403.07|406.09|403.69|405.47|403.07|0
1643744590000|2022-02-01 19:43:10|405.15|402.75|405.55|403.15|405.55|403.15|405.15|402.75|0
1643744600000|2022-02-01 19:43:20|405.31|402.91|405.86|403.46|405.86|403.46|405.31|402.91|0
1643744610000|2022-02-01 19:43:30|405.78|403.38|405.47|403.07|405.78|403.38|405.08|402.68|0
1643744620000|2022-02-01 19:43:40|405.31|402.91|405.47|403.07|405.47|403.07|405.31|402.91|0
1643744630000|2022-02-01 19:43:50|405.62|403.22|405.62|403.22|405.94|403.54|405.62|403.22|0
1643744640000|2022-02-01 19:44:00|405.78|403.38|405.86|403.46|405.94|403.54|405.78|403.38|0
1643744650000|2022-02-01 19:44:10|405.78|403.38|405.15|402.75|405.94|403.54|405.15|402.75|0
1643744660000|2022-02-01 19:44:20|404.84|402.44|404.68|402.28|404.84|402.44|404.68|402.28|0
1643744670000|2022-02-01 19:44:30|404.84|402.44|405.08|402.68|405.08|402.68|404.84|402.44|0
1643744680000|2022-02-01 19:44:40|404.84|402.44|405|402.6|405|402.6|404.84|402.44|0
1643744690000|2022-02-01 19:44:50|404.53|402.13|404.84|402.44|404.84|402.44|404.53|402.13|0
1643744700000|2022-02-01 19:45:00|404.68|402.28|405|402.6|405|402.6|404.68|402.28|0
1643744710000|2022-02-01 19:45:10|405.15|402.75|403.83|401.43|405.15|402.75|403.83|401.43|0
1643744720000|2022-02-01 19:45:20|404.37|401.97|404.45|402.05|404.53|402.13|404.37|401.97|0
1643744730000|2022-02-01 19:45:30|404.53|402.13|403.75|401.35|404.53|402.13|403.75|401.35|0
1643744740000|2022-02-01 19:45:40|403.44|401.04|403.36|400.96|403.44|401.04|403.28|400.88|0
1643744750000|2022-02-01 19:45:50|403.44|401.04|404.06|401.66|404.06|401.66|403.44|401.04|0
1643744760000|2022-02-01 19:46:00|403.9|401.5|403.9|401.5|404.06|401.66|403.9|401.5|0
1643744770000|2022-02-01 19:46:10|404.22|401.82|404.06|401.66|404.37|401.97|404.06|401.66|0
1643744780000|2022-02-01 19:46:20|404.37|401.97|404.53|402.13|404.53|402.13|404.37|401.97|0
1643744790000|2022-02-01 19:46:30|404.37|401.97|404.3|401.9|404.45|402.05|404.22|401.82|0
1643744800000|2022-02-01 19:46:40|404.22|401.82|404.37|401.97|404.37|401.97|403.9|401.5|0
1643744810000|2022-02-01 19:46:50|404.53|402.13|404.45|402.05|404.53|402.13|404.45|402.05|0
1643744820000|2022-02-01 19:47:00|404.53|402.13|404.68|402.28|404.68|402.28|404.53|402.13|0
1643744830000|2022-02-01 19:47:10|404.84|402.44|404.76|402.36|404.84|402.44|404.68|402.28|0
1643744840000|2022-02-01 19:47:20|404.84|402.44|404.84|402.44|405|402.6|404.84|402.44|0
1643744850000|2022-02-01 19:47:30|404.61|402.21|404.76|402.36|404.76|402.36|404.37|401.97|0
1643744860000|2022-02-01 19:47:40|404.84|402.44|404.92|402.52|405.15|402.75|404.84|402.44|0
1643744870000|2022-02-01 19:47:50|405|402.6|404.84|402.44|405|402.6|404.84|402.44|0
1643744880000|2022-02-01 19:48:00|404.53|402.13|404.84|402.44|404.84|402.44|404.53|402.13|0
1643744890000|2022-02-01 19:48:10|404.68|402.28|404.84|402.44|404.84|402.44|404.68|402.28|0
1643744900000|2022-02-01 19:48:20|404.68|402.28|404.68|402.28|404.68|402.28|404.53|402.13|0
1643744910000|2022-02-01 19:48:30|404.53|402.13|404.68|402.28|404.68|402.28|404.53|402.13|0
1643744920000|2022-02-01 19:48:40|404.84|402.44|405.62|403.22|405.62|403.22|404.84|402.44|0
1643744930000|2022-02-01 19:48:50|405.93|403.53|405.46|403.06|405.93|403.53|405.46|403.06|0
1643744940000|2022-02-01 19:49:00|405.31|402.91|404.84|402.44|405.31|402.91|404.84|402.44|0
1643744950000|2022-02-01 19:49:10|404.68|402.28|404.84|402.44|404.84|402.44|404.53|402.13|0
1643744960000|2022-02-01 19:49:20|404.68|402.28|404.53|402.13|404.68|402.28|404.53|402.13|0
1643744970000|2022-02-01 19:49:30|404.99|402.59|404.68|402.28|404.99|402.59|404.68|402.28|0
1643744980000|2022-02-01 19:49:40|404.84|402.44|404.68|402.28|404.84|402.44|404.68|402.28|0
1643744990000|2022-02-01 19:49:50|404.99|402.59|405.08|402.68|405.31|402.91|404.99|402.59|0
1643745000000|2022-02-01 19:50:00|405.23|402.83|405.15|402.75|405.62|403.22|405.15|402.75|0
1643745010000|2022-02-01 19:50:10|404.99|402.59|404.84|402.44|404.99|402.59|404.68|402.28|0
1643745020000|2022-02-01 19:50:20|404.68|402.28|404.99|402.59|404.99|402.59|404.68|402.28|0
1643745030000|2022-02-01 19:50:30|405.08|402.68|406.25|403.85|406.25|403.85|405.08|402.68|0
1643745040000|2022-02-01 19:50:40|405.93|403.53|406.01|403.61|406.01|403.61|405.78|403.38|0
1643745050000|2022-02-01 19:50:50|405.93|403.53|406.25|403.85|406.25|403.85|405.93|403.53|0
1643745060000|2022-02-01 19:51:00|406.87|404.47|407.19|404.79|407.66|405.26|406.87|404.47|0
1643745070000|2022-02-01 19:51:10|407.34|404.94|406.64|404.24|407.34|404.94|406.64|404.24|0
1643745080000|2022-02-01 19:51:20|406.48|404.08|406.17|403.77|406.48|404.08|406.09|403.69|0
1643745090000|2022-02-01 19:51:30|406.09|403.69|405.62|403.22|406.09|403.69|405.62|403.22|0
1643745100000|2022-02-01 19:51:40|405.78|403.38|405.78|403.38|405.78|403.38|405.46|403.06|0
1643745110000|2022-02-01 19:51:50|405.62|403.22|406.09|403.69|406.09|403.69|405.62|403.22|0
1643745120000|2022-02-01 19:52:00|405.86|403.46|405.62|403.22|405.86|403.46|405.62|403.22|0
1643745130000|2022-02-01 19:52:10|405.31|402.91|405.46|403.06|405.46|403.06|405.31|402.91|0
1643745140000|2022-02-01 19:52:20|405.31|402.91|405.23|402.83|405.31|402.91|404.99|402.59|0
1643745150000|2022-02-01 19:52:30|405.31|402.91|404.84|402.44|405.31|402.91|404.84|402.44|0
1643745160000|2022-02-01 19:52:40|404.99|402.59|405.15|402.75|405.23|402.83|404.99|402.59|0
1643745170000|2022-02-01 19:52:50|404.99|402.59|405.15|402.75|405.15|402.75|404.99|402.59|0
1643745180000|2022-02-01 19:53:00|405.46|403.06|405.93|403.53|405.93|403.53|405.31|402.91|0
1643745190000|2022-02-01 19:53:10|405.78|403.38|405.46|403.06|405.93|403.53|405.46|403.06|0
1643745200000|2022-02-01 19:53:20|405.39|402.99|405.62|403.22|405.78|403.38|405.39|402.99|0
1643745210000|2022-02-01 19:53:30|405.78|403.38|405.62|403.22|405.93|403.53|405.62|403.22|0
1643745220000|2022-02-01 19:53:40|405.54|403.14|405.78|403.38|406.09|403.69|405.54|403.14|0
1643745230000|2022-02-01 19:53:50|405.86|403.46|405.93|403.53|405.93|403.53|405.86|403.46|0
1643745240000|2022-02-01 19:54:00|405.78|403.38|405.46|403.06|405.86|403.46|405.46|403.06|0
1643745250000|2022-02-01 19:54:10|405.31|402.91|405.46|403.06|405.46|403.06|405.15|402.75|0
1643745260000|2022-02-01 19:54:20|405.31|402.91|405.46|403.06|405.46|403.06|405.15|402.75|0
1643745270000|2022-02-01 19:54:30|405.39|402.99|405.15|402.75|405.46|403.06|405.15|402.75|0
1643745280000|2022-02-01 19:54:40|404.99|402.59|405.15|402.75|405.15|402.75|404.99|402.59|0
1643745290000|2022-02-01 19:54:50|405.62|403.22|405.39|402.99|405.62|403.22|405.23|402.83|0
1643745300000|2022-02-01 19:55:00|405.31|402.91|404.99|402.59|405.31|402.91|404.99|402.59|0
1643745310000|2022-02-01 19:55:10|404.52|402.12|404.61|402.21|404.61|402.21|404.37|401.97|0
1643745320000|2022-02-01 19:55:20|404.52|402.12|404.37|401.97|404.52|402.12|404.21|401.81|0
1643745330000|2022-02-01 19:55:30|404.21|401.81|404.21|401.81|404.21|401.81|404.21|401.81|0
1643745340000|2022-02-01 19:55:40|404.06|401.66|403.9|401.5|404.06|401.66|403.9|401.5|0
1643745350000|2022-02-01 19:55:50|403.74|401.34|404.06|401.66|404.06|401.66|403.74|401.34|0
1643745360000|2022-02-01 19:56:00|404.21|401.81|404.37|401.97|404.37|401.97|404.21|401.81|0
1643745370000|2022-02-01 19:56:10|404.06|401.66|404.52|402.12|404.52|402.12|403.9|401.5|0
1643745380000|2022-02-01 19:56:20|404.21|401.81|404.37|401.97|404.68|402.28|404.21|401.81|0
1643745390000|2022-02-01 19:56:30|404.68|402.28|404.29|401.89|404.68|402.28|404.29|401.89|0
1643745400000|2022-02-01 19:56:40|404.37|401.97|404.52|402.12|404.52|402.12|404.37|401.97|0
1643745410000|2022-02-01 19:56:50|404.37|401.97|404.52|402.12|404.52|402.12|404.37|401.97|0
1643745420000|2022-02-01 19:57:00|405.93|403.53|406.09|403.69|406.09|403.69|405.7|403.3|0
1643745430000|2022-02-01 19:57:10|406.56|404.16|405.15|402.75|406.56|404.16|405.15|402.75|0
1643745440000|2022-02-01 19:57:20|405.23|402.83|405.15|402.75|405.46|403.06|404.99|402.59|0
1643745450000|2022-02-01 19:57:30|405.3|402.9|405.77|403.37|405.77|403.37|405.3|402.9|0
1643745460000|2022-02-01 19:57:40|405.3|402.9|405.3|402.9|405.3|402.9|405.23|402.83|0
1643745470000|2022-02-01 19:57:50|405.46|403.06|405.3|402.9|405.46|403.06|405.15|402.75|0
1643745480000|2022-02-01 19:58:00|405.46|403.06|405.15|402.75|405.46|403.06|404.84|402.44|0
1643745490000|2022-02-01 19:58:10|404.92|402.52|405.15|402.75|405.15|402.75|404.92|402.52|0
1643745500000|2022-02-01 19:58:20|404.99|402.59|404.84|402.44|404.99|402.59|404.84|402.44|0
1643745510000|2022-02-01 19:58:30|404.68|402.28|404.52|402.12|404.68|402.28|404.52|402.12|0
1643745520000|2022-02-01 19:58:40|404.68|402.28|404.52|402.12|404.68|402.28|404.52|402.12|0
1643745530000|2022-02-01 19:58:50|404.37|401.97|404.21|401.81|404.37|401.97|404.05|401.65|0
1643745540000|2022-02-01 19:59:00|404.14|401.74|404.45|402.05|404.45|402.05|404.05|401.65|0
1643745550000|2022-02-01 19:59:10|404.21|401.81|403.98|401.58|404.21|401.81|403.98|401.58|0
1643745560000|2022-02-01 19:59:20|403.9|401.5|404.05|401.65|404.05|401.65|403.9|401.5|0
1643745570000|2022-02-01 19:59:30|403.9|401.5|404.21|401.81|404.21|401.81|403.74|401.34|0
1643745580000|2022-02-01 19:59:40|404.05|401.65|404.21|401.81|404.21|401.81|404.05|401.65|0
1643745590000|2022-02-01 19:59:50|404.37|401.97|404.21|401.81|404.37|401.97|404.21|401.81|0
1643745600000|2022-02-01 20:00:00|404.52|402.12|404.83|402.43|404.83|402.43|404.37|401.97|0
1643745610000|2022-02-01 20:00:10|405.3|402.9|404.83|402.43|405.3|402.9|404.68|402.28|0
1643745620000|2022-02-01 20:00:20|404.68|402.28|404.68|402.28|404.83|402.43|404.68|402.28|0
1643745630000|2022-02-01 20:00:30|404.83|402.43|404.14|401.74|404.83|402.43|404.14|401.74|0
1643745640000|2022-02-01 20:00:40|403.59|401.19|403.12|400.72|403.59|401.19|403.12|400.72|0
1643745650000|2022-02-01 20:00:50|402.81|400.41|402.03|399.63|402.81|400.41|402.03|399.63|0
1643745660000|2022-02-01 20:01:00|401.87|399.47|400.94|398.54|402.03|399.63|400.94|398.54|0
1643745670000|2022-02-01 20:01:10|401.25|398.85|401.49|399.09|401.49|399.09|401.25|398.85|0
1643745680000|2022-02-01 20:01:20|401.56|399.16|401.41|399.01|401.72|399.32|400.94|398.54|0
1643745690000|2022-02-01 20:01:30|401.1|398.7|401.25|398.85|401.25|398.85|400.94|398.54|0
1643745700000|2022-02-01 20:01:40|401.1|398.7|400.94|398.54|401.1|398.7|400.94|398.54|0
1643745710000|2022-02-01 20:01:50|401.25|398.85|401.25|398.85|401.25|398.85|401.1|398.7|0
1643745720000|2022-02-01 20:02:00|400.94|398.54|400.94|398.54|401.1|398.7|400.94|398.54|0
1643745730000|2022-02-01 20:02:10|400.63|398.23|400.63|398.23|400.63|398.23|400.63|398.23|0
1643745740000|2022-02-01 20:02:20|399.54|397.14|399.39|396.99|399.54|397.14|399.23|396.83|0
1643745750000|2022-02-01 20:02:30|399.08|396.68|399.08|396.68|399.23|396.83|399.08|396.68|0
1643745760000|2022-02-01 20:02:40|398.61|396.21|398.31|395.91|398.61|396.21|398.15|395.75|0
1643745770000|2022-02-01 20:02:50|398.15|395.75|398|395.6|398.15|395.75|398|395.6|0
1643745780000|2022-02-01 20:03:00|398.08|395.68|397.84|395.44|398.08|395.68|397.84|395.44|0
1643745790000|2022-02-01 20:03:10|398.31|395.91|398.85|396.45|398.92|396.52|398.31|395.91|0
1643745800000|2022-02-01 20:03:20|398.46|396.06|398.77|396.37|398.77|396.37|398.46|396.06|0
1643745810000|2022-02-01 20:03:30|398.61|396.21|398.61|396.21|398.61|396.21|398.61|396.21|0
1643745820000|2022-02-01 20:03:40|399.08|396.68|399.23|396.83|399.23|396.83|399.08|396.68|0
1643745830000|2022-02-01 20:03:50|398.77|396.37|398.61|396.21|398.92|396.52|398.61|396.21|0
1643745840000|2022-02-01 20:04:00|398.46|396.06|398.15|395.75|398.46|396.06|398|395.6|0
1643745850000|2022-02-01 20:04:10|398.3|395.9|398.15|395.75|398.3|395.9|398|395.6|0
1643745860000|2022-02-01 20:04:20|397.84|395.44|397.84|395.44|398|395.6|397.84|395.44|0
1643745870000|2022-02-01 20:04:30|397.38|394.98|397.38|394.98|397.38|394.98|397.3|394.9|0
1643745880000|2022-02-01 20:04:40|397.3|394.9|397.07|394.67|397.3|394.9|397.07|394.67|0
1643745890000|2022-02-01 20:04:50|397.22|394.82|397.22|394.82|397.22|394.82|396.91|394.51|0
1643745900000|2022-02-01 20:05:00|397.84|395.44|398.92|396.52|398.92|396.52|397.84|395.44|0
1643745910000|2022-02-01 20:05:10|398.77|396.37|397.84|395.44|398.77|396.37|397.84|395.44|0
1643745920000|2022-02-01 20:05:20|398.15|395.75|398.46|396.06|398.46|396.06|398.15|395.75|0
1643745930000|2022-02-01 20:05:30|398.15|395.75|398.15|395.75|398.3|395.9|398.15|395.75|0
1643745940000|2022-02-01 20:05:40|398|395.6|397.77|395.37|398|395.6|397.53|395.13|0
1643745950000|2022-02-01 20:05:50|397.69|395.29|397.38|394.98|397.69|395.29|397.38|394.98|0
1643745960000|2022-02-01 20:06:00|397.07|394.67|397.07|394.67|397.07|394.67|396.91|394.51|0
1643745970000|2022-02-01 20:06:10|396.76|394.36|395.99|393.59|396.76|394.36|395.99|393.59|0
1643745980000|2022-02-01 20:06:20|396.14|393.74|395.99|393.59|396.14|393.74|395.83|393.43|0
1643745990000|2022-02-01 20:06:30|395.83|393.43|395.99|393.59|395.99|393.59|395.83|393.43|0
1643746000000|2022-02-01 20:06:40|396.14|393.74|398.7|396.3|398.7|396.3|395.99|393.59|0
1643746010000|2022-02-01 20:06:50|396.13|393.73|396.05|393.65|396.13|393.73|395.9|393.5|0
1643746020000|2022-02-01 20:07:00|396.21|393.81|398.52|396.12|398.52|396.12|396.05|393.65|0
1643746030000|2022-02-01 20:07:10|398.68|396.28|398.06|395.66|398.68|396.28|397.9|395.5|0
1643746040000|2022-02-01 20:07:20|398.37|395.97|398.37|395.97|398.37|395.97|397.9|395.5|0
1643746050000|2022-02-01 20:07:30|397.59|395.19|396.98|394.58|397.59|395.19|396.98|394.58|0
1643746060000|2022-02-01 20:07:40|397.13|394.73|397.9|395.5|397.9|395.5|396.98|394.58|0
1643746070000|2022-02-01 20:07:50|397.75|395.35|397.83|395.43|397.9|395.5|397.75|395.35|0
1643746080000|2022-02-01 20:08:00|397.98|395.58|397.75|395.35|397.98|395.58|397.59|395.19|0
1643746090000|2022-02-01 20:08:10|398.06|395.66|397.75|395.35|398.06|395.66|397.75|395.35|0
1643746100000|2022-02-01 20:08:20|397.59|395.19|397.28|394.88|397.59|395.19|397.28|394.88|0
1643746110000|2022-02-01 20:08:30|397.13|394.73|397.36|394.96|397.36|394.96|397.13|394.73|0
1643746120000|2022-02-01 20:08:40|397.13|394.73|396.98|394.58|397.13|394.73|396.98|394.58|0
1643746130000|2022-02-01 20:08:50|397.13|394.73|396.98|394.58|397.13|394.73|396.82|394.42|0
1643746140000|2022-02-01 20:09:00|397.13|394.73|397.21|394.81|397.44|395.04|397.13|394.73|0
1643746150000|2022-02-01 20:09:10|396.9|394.5|396.51|394.11|396.9|394.5|396.2|393.8|0
1643746160000|2022-02-01 20:09:20|396.67|394.27|396.51|394.11|396.67|394.27|396.51|394.11|0
1643746170000|2022-02-01 20:09:30|396.36|393.96|396.2|393.8|396.36|393.96|396.2|393.8|0
1643746180000|2022-02-01 20:09:40|396.36|393.96|395.74|393.34|396.36|393.96|395.74|393.34|0
1643746190000|2022-02-01 20:09:50|395.9|393.5|395.59|393.19|395.9|393.5|395.43|393.03|0
1643746200000|2022-02-01 20:10:00|395.74|393.34|396.2|393.8|396.2|393.8|395.74|393.34|0
1643746210000|2022-02-01 20:10:10|396.05|393.65|395.82|393.42|396.05|393.65|395.74|393.34|0
1643746220000|2022-02-01 20:10:20|395.9|393.5|396.05|393.65|396.05|393.65|395.9|393.5|0
1643746230000|2022-02-01 20:10:30|396.51|394.11|396.82|394.42|396.82|394.42|396.51|394.11|0
1643746240000|2022-02-01 20:10:40|396.75|394.35|396.67|394.27|396.75|394.35|396.51|394.11|0
1643746250000|2022-02-01 20:10:50|396.51|394.11|396.67|394.27|396.67|394.27|396.51|394.11|0
1643746260000|2022-02-01 20:11:00|396.82|394.42|396.67|394.27|396.9|394.5|396.67|394.27|0
1643746270000|2022-02-01 20:11:10|396.9|394.5|397.52|395.12|397.52|395.12|396.9|394.5|0
1643746280000|2022-02-01 20:11:20|397.59|395.19|397.59|395.19|397.9|395.5|397.59|395.19|0
1643746290000|2022-02-01 20:11:30|398.06|395.66|397.44|395.04|398.06|395.66|397.44|395.04|0
1643746300000|2022-02-01 20:11:40|397.21|394.81|397.21|394.81|397.44|395.04|397.21|394.81|0
1643746310000|2022-02-01 20:11:50|397.28|394.88|397.13|394.73|397.28|394.88|397.13|394.73|0
1643746320000|2022-02-01 20:12:00|396.97|394.57|396.51|394.11|396.97|394.57|396.36|393.96|0
1643746330000|2022-02-01 20:12:10|396.44|394.04|396.44|394.04|396.44|394.04|396.36|393.96|0
1643746340000|2022-02-01 20:12:20|396.36|393.96|396.2|393.8|396.36|393.96|396.2|393.8|0
1643746350000|2022-02-01 20:12:30|396.51|394.11|396.44|394.04|396.51|394.11|396.44|394.04|0
1643746360000|2022-02-01 20:12:40|396.59|394.19|396.51|394.11|396.59|394.19|396.36|393.96|0
1643746370000|2022-02-01 20:12:50|396.13|393.73|396.05|393.65|396.2|393.8|396.05|393.65|0
1643746380000|2022-02-01 20:13:00|396.2|393.8|397.44|395.04|397.44|395.04|396.2|393.8|0
1643746390000|2022-02-01 20:13:10|397.59|395.19|397.9|395.5|397.9|395.5|397.44|395.04|0
1643746400000|2022-02-01 20:13:20|397.83|395.43|397.59|395.19|397.9|395.5|397.59|395.19|0
1643746410000|2022-02-01 20:13:30|397.44|395.04|397.44|395.04|397.44|395.04|397.13|394.73|0
1643746420000|2022-02-01 20:13:40|397.36|394.96|397.36|394.96|397.44|395.04|397.28|394.88|0
1643746430000|2022-02-01 20:13:50|397.44|395.04|397.36|394.96|397.44|395.04|397.36|394.96|0
1643746440000|2022-02-01 20:14:00|397.21|394.81|396.97|394.57|397.21|394.81|396.82|394.42|0
1643746450000|2022-02-01 20:14:10|397.13|394.73|397.28|394.88|397.28|394.88|396.97|394.57|0
1643746460000|2022-02-01 20:14:20|397.13|394.73|397.13|394.73|397.28|394.88|396.97|394.57|0
1643746470000|2022-02-01 20:14:30|396.82|394.42|396.67|394.27|396.82|394.42|396.67|394.27|0
1643746480000|2022-02-01 20:14:40|396.82|394.42|396.67|394.27|396.82|394.42|396.67|394.27|0
1643746490000|2022-02-01 20:14:50|396.82|394.42|396.97|394.57|396.97|394.57|396.67|394.27|0
1643746500000|2022-02-01 20:15:00|396.82|394.42|397.13|394.73|397.28|394.88|396.82|394.42|0
1643746510000|2022-02-01 20:15:10|397.44|395.04|396.66|394.26|397.44|395.04|396.66|394.26|0
1643746520000|2022-02-01 20:15:20|396.51|394.11|396.51|394.11|396.66|394.26|396.51|394.11|0
1643746530000|2022-02-01 20:15:30|396.36|393.96|396.59|394.19|396.59|394.19|396.36|393.96|0
1643746540000|2022-02-01 20:15:40|397.28|394.88|397.44|395.04|397.44|395.04|396.97|394.57|0
1643746550000|2022-02-01 20:15:50|397.28|394.88|397.28|394.88|397.28|394.88|397.28|394.88|0
1643746560000|2022-02-01 20:16:00|397.13|394.73|397.59|395.19|397.59|395.19|397.13|394.73|0
1643746570000|2022-02-01 20:16:10|398.36|395.96|398.21|395.81|398.36|395.96|398.05|395.65|0
1643746580000|2022-02-01 20:16:20|398.05|395.65|397.59|395.19|398.05|395.65|397.59|395.19|0
1643746590000|2022-02-01 20:16:30|397.44|395.04|398.36|395.96|398.36|395.96|397.28|394.88|0
1643746600000|2022-02-01 20:16:40|398.05|395.65|398.21|395.81|398.21|395.81|397.9|395.5|0
1643746610000|2022-02-01 20:16:50|398.52|396.12|398.05|395.65|398.52|396.12|398.05|395.65|0
1643746620000|2022-02-01 20:17:00|398.21|395.81|398.05|395.65|398.36|395.96|398.05|395.65|0
1643746630000|2022-02-01 20:17:10|397.13|394.73|397.28|394.88|397.44|395.04|397.13|394.73|0
1643746640000|2022-02-01 20:17:20|397.36|394.96|397.28|394.88|397.36|394.96|397.28|394.88|0
1643746650000|2022-02-01 20:17:30|397.36|394.96|397.28|394.88|397.44|395.04|397.28|394.88|0
1643746660000|2022-02-01 20:17:40|397.13|394.73|396.97|394.57|397.21|394.81|396.97|394.57|0
1643746670000|2022-02-01 20:17:50|397.05|394.65|397.05|394.65|397.13|394.73|397.05|394.65|0
1643746680000|2022-02-01 20:18:00|396.82|394.42|396.97|394.57|396.97|394.57|396.66|394.26|0
1643746690000|2022-02-01 20:18:10|396.82|394.42|397.21|394.81|397.21|394.81|396.82|394.42|0
1643746700000|2022-02-01 20:18:20|397.13|394.73|397.36|394.96|397.44|395.04|397.13|394.73|0
1643746710000|2022-02-01 20:18:30|396.82|394.42|397.05|394.65|397.05|394.65|396.66|394.26|0
1643746720000|2022-02-01 20:18:40|397.28|394.88|396.97|394.57|397.28|394.88|396.82|394.42|0
1643746730000|2022-02-01 20:18:50|396.9|394.5|396.97|394.57|396.97|394.57|396.9|394.5|0
1643746740000|2022-02-01 20:19:00|396.82|394.42|396.82|394.42|396.97|394.57|396.82|394.42|0
1643746750000|2022-02-01 20:19:10|396.97|394.57|397.13|394.73|397.28|394.88|396.97|394.57|0
1643746760000|2022-02-01 20:19:20|396.74|394.34|397.13|394.73|397.28|394.88|396.74|394.34|0
1643746770000|2022-02-01 20:19:30|396.97|394.57|396.82|394.42|396.97|394.57|396.82|394.42|0
1643746780000|2022-02-01 20:19:40|396.97|394.57|396.97|394.57|396.97|394.57|396.82|394.42|0
1643746790000|2022-02-01 20:19:50|396.9|394.5|396.66|394.26|396.9|394.5|396.66|394.26|0
1643746800000|2022-02-01 20:20:00|396.51|394.11|395.89|393.49|396.51|394.11|395.74|393.34|0
1643746810000|2022-02-01 20:20:10|396.05|393.65|395.28|392.88|396.05|393.65|395.28|392.88|0
1643746820000|2022-02-01 20:20:20|395.58|393.18|395.43|393.03|395.58|393.18|395.43|393.03|0
1643746830000|2022-02-01 20:20:30|395.51|393.11|395.89|393.49|395.89|393.49|395.51|393.11|0
1643746840000|2022-02-01 20:20:40|396.51|394.11|396.35|393.95|396.74|394.34|396.35|393.95|0
1643746850000|2022-02-01 20:20:50|395.89|393.49|395.74|393.34|395.89|393.49|395.74|393.34|0
1643746860000|2022-02-01 20:21:00|395.58|393.18|395.28|392.88|395.58|393.18|395.28|392.88|0
1643746870000|2022-02-01 20:21:10|395.12|392.72|394.97|392.57|395.12|392.72|394.97|392.57|0
1643746880000|2022-02-01 20:21:20|395.12|392.72|394.82|392.42|395.12|392.72|394.82|392.42|0
1643746890000|2022-02-01 20:21:30|394.66|392.26|394.74|392.34|394.82|392.42|394.66|392.26|0
1643746900000|2022-02-01 20:21:40|394.66|392.26|394.59|392.19|394.82|392.42|394.59|392.19|0
1643746910000|2022-02-01 20:21:50|394.51|392.11|394.82|392.42|394.82|392.42|394.51|392.11|0
1643746920000|2022-02-01 20:22:00|395.28|392.88|395.12|392.72|395.28|392.88|395.12|392.72|0
1643746930000|2022-02-01 20:22:10|395.28|392.88|395.12|392.72|395.74|393.34|395.12|392.72|0
1643746940000|2022-02-01 20:22:20|394.97|392.57|394.74|392.34|394.97|392.57|394.74|392.34|0
1643746950000|2022-02-01 20:22:30|394.82|392.42|395.28|392.88|395.58|393.18|394.82|392.42|0
1643746960000|2022-02-01 20:22:40|394.97|392.57|394.66|392.26|394.97|392.57|394.66|392.26|0
1643746970000|2022-02-01 20:22:50|394.81|392.41|394.66|392.26|394.81|392.41|394.66|392.26|0
1643746980000|2022-02-01 20:23:00|394.81|392.41|394.66|392.26|394.81|392.41|394.66|392.26|0
1643746990000|2022-02-01 20:23:10|394.81|392.41|394.81|392.41|394.81|392.41|394.66|392.26|0
1643747000000|2022-02-01 20:23:20|394.66|392.26|394.66|392.26|394.81|392.41|394.66|392.26|0
1643747010000|2022-02-01 20:23:30|394.81|392.41|394.97|392.57|394.97|392.57|394.66|392.26|0
1643747020000|2022-02-01 20:23:40|394.89|392.49|394.97|392.57|394.97|392.57|394.66|392.26|0
1643747030000|2022-02-01 20:23:50|394.81|392.41|395.12|392.72|395.12|392.72|394.81|392.41|0
1643747040000|2022-02-01 20:24:00|395.2|392.8|394.81|392.41|395.43|393.03|394.81|392.41|0
1643747050000|2022-02-01 20:24:10|395.12|392.72|394.66|392.26|395.28|392.88|394.66|392.26|0
1643747060000|2022-02-01 20:24:20|394.81|392.41|394.74|392.34|394.81|392.41|394.66|392.26|0
1643747070000|2022-02-01 20:24:30|394.66|392.26|394.66|392.26|394.81|392.41|394.66|392.26|0
1643747080000|2022-02-01 20:24:40|394.74|392.34|394.05|391.65|394.74|392.34|394.05|391.65|0
1643747090000|2022-02-01 20:24:50|393.97|391.57|393.89|391.49|394.05|391.65|393.89|391.49|0
1643747100000|2022-02-01 20:25:00|394.05|391.65|393.89|391.49|394.05|391.65|393.74|391.34|0
1643747110000|2022-02-01 20:25:10|393.74|391.34|393.59|391.19|393.74|391.34|393.59|391.19|0
1643747120000|2022-02-01 20:25:20|393.89|391.49|393.74|391.34|393.89|391.49|393.74|391.34|0
1643747130000|2022-02-01 20:25:30|393.89|391.49|394.66|392.26|394.66|392.26|393.89|391.49|0
1643747140000|2022-02-01 20:25:40|394.51|392.11|395.28|392.88|395.28|392.88|394.51|392.11|0
1643747150000|2022-02-01 20:25:50|395.43|393.03|395.12|392.72|395.43|393.03|395.12|392.72|0
1643747160000|2022-02-01 20:26:00|395.05|392.65|395.89|393.49|395.89|393.49|395.05|392.65|0
1643747170000|2022-02-01 20:26:10|395.74|393.34|395.74|393.34|395.89|393.49|395.58|393.18|0
1643747180000|2022-02-01 20:26:20|395.43|393.03|393.89|391.49|395.43|393.03|393.89|391.49|0
1643747190000|2022-02-01 20:26:30|394.05|391.65|394.05|391.65|394.2|391.8|394.05|391.65|0
1643747200000|2022-02-01 20:26:40|394.13|391.73|394.35|391.95|394.51|392.11|394.13|391.73|0
1643747210000|2022-02-01 20:26:50|394.2|391.8|394.05|391.65|394.2|391.8|394.05|391.65|0
1643747220000|2022-02-01 20:27:00|394.2|391.8|394.35|391.95|394.35|391.95|394.2|391.8|0
1643747230000|2022-02-01 20:27:10|394.81|392.41|394.66|392.26|394.81|392.41|394.66|392.26|0
1643747240000|2022-02-01 20:27:20|394.28|391.88|394.2|391.8|394.28|391.88|394.2|391.8|0
1643747250000|2022-02-01 20:27:30|394.35|391.95|394.28|391.88|394.35|391.95|394.28|391.88|0
1643747260000|2022-02-01 20:27:40|394.2|391.8|394.2|391.8|394.51|392.11|394.2|391.8|0
1643747270000|2022-02-01 20:27:50|394.04|391.64|394.2|391.8|394.2|391.8|394.04|391.64|0
1643747280000|2022-02-01 20:28:00|394.28|391.88|393.74|391.34|394.28|391.88|393.74|391.34|0
1643747290000|2022-02-01 20:28:10|393.89|391.49|393.43|391.03|393.89|391.49|393.28|390.88|0
1643747300000|2022-02-01 20:28:20|393.28|390.88|392.97|390.57|393.28|390.88|392.9|390.5|0
1643747310000|2022-02-01 20:28:30|393.12|390.72|392.66|390.26|393.12|390.72|392.66|390.26|0
1643747320000|2022-02-01 20:28:40|392.51|390.11|392.66|390.26|392.66|390.26|392.51|390.11|0
1643747330000|2022-02-01 20:28:50|392.51|390.11|392.21|389.81|392.51|390.11|392.21|389.81|0
1643747340000|2022-02-01 20:29:00|392.05|389.65|392.05|389.65|392.05|389.65|391.83|389.43|0
1643747350000|2022-02-01 20:29:10|392.51|390.11|392.66|390.26|392.82|390.42|392.51|390.11|0
1643747360000|2022-02-01 20:29:20|392.2|389.8|392.51|390.11|392.51|390.11|392.2|389.8|0
1643747370000|2022-02-01 20:29:30|392.2|389.8|392.36|389.96|392.44|390.04|392.2|389.8|0
1643747380000|2022-02-01 20:29:40|392.51|390.11|392.66|390.26|392.66|390.26|392.51|390.11|0
1643747390000|2022-02-01 20:29:50|392.51|390.11|392.66|390.26|392.66|390.26|392.36|389.96|0
1643747400000|2022-02-01 20:30:00|392.51|390.11|391.44|389.04|392.51|390.11|391.44|389.04|0
1643747410000|2022-02-01 20:30:10|391.29|388.89|391.29|388.89|391.29|388.89|391.29|388.89|0
1643747420000|2022-02-01 20:30:20|390.98|388.58|391.29|388.89|391.29|388.89|390.83|388.43|0
1643747430000|2022-02-01 20:30:30|391.59|389.19|391.59|389.19|391.75|389.35|391.59|389.19|0
1643747440000|2022-02-01 20:30:40|391.44|389.04|391.44|389.04|391.44|389.04|391.29|388.89|0
1643747450000|2022-02-01 20:30:50|391.59|389.19|391.13|388.73|391.59|389.19|391.13|388.73|0
1643747460000|2022-02-01 20:31:00|390.52|388.12|391.13|388.73|391.13|388.73|390.52|388.12|0
1643747470000|2022-02-01 20:31:10|390.98|388.58|389.99|387.59|390.98|388.58|389.99|387.59|0
1643747480000|2022-02-01 20:31:20|390.06|387.66|390.37|387.97|390.37|387.97|390.06|387.66|0
1643747490000|2022-02-01 20:31:30|390.22|387.82|390.22|387.82|390.37|387.97|390.22|387.82|0
1643747500000|2022-02-01 20:31:40|390.37|387.97|390.45|388.05|390.45|388.05|390.3|387.9|0
1643747510000|2022-02-01 20:31:50|390.52|388.12|390.83|388.43|390.83|388.43|390.37|387.97|0
1643747520000|2022-02-01 20:32:00|390.68|388.28|390.52|388.12|390.68|388.28|390.52|388.12|0
1643747530000|2022-02-01 20:32:10|390.68|388.28|390.68|388.28|390.68|388.28|390.52|388.12|0
1643747540000|2022-02-01 20:32:20|390.67|388.27|390.22|387.82|390.67|388.27|390.22|387.82|0
1643747550000|2022-02-01 20:32:30|390.06|387.66|389.45|387.05|390.06|387.66|389.45|387.05|0
1643747560000|2022-02-01 20:32:40|389.61|387.21|389.61|387.21|389.61|387.21|389.45|387.05|0
1643747570000|2022-02-01 20:32:50|389.45|387.05|389.45|387.05|389.61|387.21|389.45|387.05|0
1643747580000|2022-02-01 20:33:00|389.91|387.51|389.91|387.51|390.22|387.82|389.91|387.51|0
1643747590000|2022-02-01 20:33:10|390.22|387.82|390.67|388.27|390.67|388.27|390.22|387.82|0
1643747600000|2022-02-01 20:33:20|390.52|388.12|390.37|387.97|390.52|388.12|390.37|387.97|0
1643747610000|2022-02-01 20:33:30|390.22|387.82|390.22|387.82|390.37|387.97|390.22|387.82|0
1643747620000|2022-02-01 20:33:40|390.37|387.97|390.52|388.12|390.52|388.12|390.37|387.97|0
1643747630000|2022-02-01 20:33:50|390.67|388.27|390.98|388.58|391.44|389.04|390.67|388.27|0
1643747640000|2022-02-01 20:34:00|391.13|388.73|390.98|388.58|391.13|388.73|390.98|388.58|0
1643747650000|2022-02-01 20:34:10|391.13|388.73|391.29|388.89|391.29|388.89|391.13|388.73|0
1643747660000|2022-02-01 20:34:20|391.13|388.73|391.44|389.04|391.44|389.04|391.13|388.73|0
1643747670000|2022-02-01 20:34:30|391.59|389.19|391.13|388.73|391.59|389.19|391.13|388.73|0
1643747680000|2022-02-01 20:34:40|390.98|388.58|390.98|388.58|390.98|388.58|390.98|388.58|0
1643747690000|2022-02-01 20:34:50|390.83|388.43|390.67|388.27|390.83|388.43|390.67|388.27|0
1643747700000|2022-02-01 20:35:00|390.83|388.43|391.13|388.73|391.13|388.73|390.83|388.43|0
1643747710000|2022-02-01 20:35:10|391.59|389.19|391.59|389.19|391.59|389.19|391.44|389.04|0
1643747720000|2022-02-01 20:35:20|391.67|389.27|391.28|388.88|391.67|389.27|391.13|388.73|0
1643747730000|2022-02-01 20:35:30|391.44|389.04|391.44|389.04|391.59|389.19|391.44|389.04|0
1643747740000|2022-02-01 20:35:40|391.74|389.34|391.74|389.34|391.98|389.58|391.74|389.34|0
1643747750000|2022-02-01 20:35:50|391.59|389.19|391.59|389.19|392.05|389.65|391.59|389.19|0
1643747760000|2022-02-01 20:36:00|391.28|388.88|391.44|389.04|391.44|389.04|391.28|388.88|0
1643747770000|2022-02-01 20:36:10|391.28|388.88|390.98|388.58|391.28|388.88|390.98|388.58|0
1643747780000|2022-02-01 20:36:20|391.13|388.73|390.98|388.58|391.13|388.73|390.98|388.58|0
1643747790000|2022-02-01 20:36:30|390.83|388.43|390.06|387.66|390.83|388.43|390.06|387.66|0
1643747800000|2022-02-01 20:36:40|390.22|387.82|389.91|387.51|390.37|387.97|389.91|387.51|0
1643747810000|2022-02-01 20:36:50|390.06|387.66|390.06|387.66|390.06|387.66|390.06|387.66|0
1643747820000|2022-02-01 20:37:00|390.37|387.97|390.98|388.58|390.98|388.58|390.37|387.97|0
1643747830000|2022-02-01 20:37:10|390.67|388.27|390.83|388.43|390.83|388.43|390.67|388.27|0
1643747840000|2022-02-01 20:37:20|390.67|388.27|390.83|388.43|390.98|388.58|390.67|388.27|0
1643747850000|2022-02-01 20:37:30|390.91|388.51|391.28|388.88|391.28|388.88|390.91|388.51|0
1643747860000|2022-02-01 20:37:40|391.74|389.34|391.44|389.04|391.9|389.5|391.44|389.04|0
1643747870000|2022-02-01 20:37:50|391.59|389.19|391.13|388.73|391.59|389.19|390.98|388.58|0
1643747880000|2022-02-01 20:38:00|391.28|388.88|391.28|388.88|391.28|388.88|390.98|388.58|0
1643747890000|2022-02-01 20:38:10|391.59|389.19|392.35|389.95|392.35|389.95|391.59|389.19|0
1643747900000|2022-02-01 20:38:20|392.51|390.11|392.51|390.11|392.51|390.11|392.43|390.03|0
1643747910000|2022-02-01 20:38:30|392.35|389.95|392.51|390.11|392.51|390.11|392.2|389.8|0
1643747920000|2022-02-01 20:38:40|392.66|390.26|393.27|390.87|393.43|391.03|392.66|390.26|0
1643747930000|2022-02-01 20:38:50|393.73|391.33|394.81|392.41|394.81|392.41|393.43|391.03|0
1643747940000|2022-02-01 20:39:00|394.19|391.79|394.35|391.95|394.35|391.95|394.19|391.79|0
1643747950000|2022-02-01 20:39:10|394.5|392.1|394.66|392.26|394.66|392.26|394.35|391.95|0
1643747960000|2022-02-01 20:39:20|395.27|392.87|394.96|392.56|395.27|392.87|394.81|392.41|0
1643747970000|2022-02-01 20:39:30|394.5|392.1|394.43|392.03|394.66|392.26|394.43|392.03|0
1643747980000|2022-02-01 20:39:40|394.81|392.41|395.42|393.02|395.42|393.02|394.65|392.25|0
1643747990000|2022-02-01 20:39:50|395.12|392.72|395.12|392.72|395.27|392.87|395.12|392.72|0
1643748000000|2022-02-01 20:40:00|394.65|392.25|394.96|392.56|395.27|392.87|394.65|392.25|0
1643748010000|2022-02-01 20:40:10|394.81|392.41|395.12|392.72|395.27|392.87|394.81|392.41|0
1643748020000|2022-02-01 20:40:20|394.89|392.49|394.81|392.41|395.12|392.72|394.81|392.41|0
1643748030000|2022-02-01 20:40:30|394.96|392.56|394.65|392.25|395.04|392.64|394.65|392.25|0
1643748040000|2022-02-01 20:40:40|394.19|391.79|394.19|391.79|394.19|391.79|394.04|391.64|0
1643748050000|2022-02-01 20:40:50|394.35|391.95|394.35|391.95|394.5|392.1|394.35|391.95|0
1643748060000|2022-02-01 20:41:00|394.19|391.79|393.58|391.18|394.19|391.79|393.58|391.18|0
1643748070000|2022-02-01 20:41:10|393.97|391.57|394.04|391.64|394.04|391.64|393.89|391.49|0
1643748080000|2022-02-01 20:41:20|393.73|391.33|393.12|390.72|393.89|391.49|393.12|390.72|0
1643748090000|2022-02-01 20:41:30|393.43|391.03|393.27|390.87|393.43|391.03|393.27|390.87|0
1643748100000|2022-02-01 20:41:40|393.2|390.8|393.12|390.72|393.27|390.87|393.12|390.72|0
1643748110000|2022-02-01 20:41:50|393.2|390.8|392.97|390.57|393.27|390.87|392.97|390.57|0
1643748120000|2022-02-01 20:42:00|392.51|390.11|392.2|389.8|392.51|390.11|392.05|389.65|0
1643748130000|2022-02-01 20:42:10|392.35|389.95|392.2|389.8|392.35|389.95|392.2|389.8|0
1643748140000|2022-02-01 20:42:20|392.05|389.65|392.28|389.88|392.28|389.88|391.89|389.49|0
1643748150000|2022-02-01 20:42:30|392.05|389.65|392.2|389.8|392.2|389.8|391.89|389.49|0
1643748160000|2022-02-01 20:42:40|392.35|389.95|392.05|389.65|392.35|389.95|392.05|389.65|0
1643748170000|2022-02-01 20:42:50|391.82|389.42|391.89|389.49|391.89|389.49|391.82|389.42|0
1643748180000|2022-02-01 20:43:00|391.59|389.19|391.43|389.03|391.74|389.34|391.43|389.03|0
1643748190000|2022-02-01 20:43:10|391.13|388.73|391.13|388.73|391.28|388.88|391.13|388.73|0
1643748200000|2022-02-01 20:43:20|391.28|388.88|391.28|388.88|391.28|388.88|390.98|388.58|0
1643748210000|2022-02-01 20:43:30|391.13|388.73|390.98|388.58|391.43|389.03|390.98|388.58|0
1643748220000|2022-02-01 20:43:40|390.82|388.42|390.67|388.27|390.82|388.42|390.67|388.27|0
1643748230000|2022-02-01 20:43:50|390.52|388.12|390.6|388.2|390.6|388.2|390.52|388.12|0
1643748240000|2022-02-01 20:44:00|390.21|387.81|390.21|387.81|390.21|387.81|390.06|387.66|0
1643748250000|2022-02-01 20:44:10|390.37|387.97|390.21|387.81|390.37|387.97|390.21|387.81|0
1643748260000|2022-02-01 20:44:20|390.37|387.97|390.37|387.97|390.67|388.27|390.37|387.97|0
1643748270000|2022-02-01 20:44:30|390.52|388.12|390.52|388.12|390.67|388.27|390.52|388.12|0
1643748280000|2022-02-01 20:44:40|390.67|388.27|390.67|388.27|390.67|388.27|390.52|388.12|0
1643748290000|2022-02-01 20:44:50|390.37|387.97|390.98|388.58|390.98|388.58|390.37|387.97|0
1643748300000|2022-02-01 20:45:00|390.52|388.12|391.28|388.88|391.28|388.88|390.52|388.12|0
1643748310000|2022-02-01 20:45:10|391.13|388.73|390.21|387.81|391.13|388.73|390.06|387.66|0
1643748320000|2022-02-01 20:45:20|390.06|387.66|388.99|386.59|390.06|387.66|388.99|386.59|0
1643748330000|2022-02-01 20:45:30|388.84|386.44|388.38|385.98|388.84|386.44|388.38|385.98|0
1643748340000|2022-02-01 20:45:40|388.69|386.29|388.54|386.14|388.69|386.29|388.54|386.14|0
1643748350000|2022-02-01 20:45:50|388.69|386.29|388.54|386.14|388.84|386.44|388.54|386.14|0
1643748360000|2022-02-01 20:46:00|388.46|386.06|390.06|387.66|390.06|387.66|388.38|385.98|0
1643748370000|2022-02-01 20:46:10|390.52|388.12|390.06|387.66|391.13|388.73|390.06|387.66|0
1643748380000|2022-02-01 20:46:20|390.36|387.96|389.91|387.51|390.36|387.96|389.75|387.35|0
1643748390000|2022-02-01 20:46:30|389.99|387.59|390.36|387.96|390.36|387.96|389.6|387.2|0
1643748400000|2022-02-01 20:46:40|390.21|387.81|389.91|387.51|390.21|387.81|389.91|387.51|0
1643748410000|2022-02-01 20:46:50|389.75|387.35|389.75|387.35|389.75|387.35|389.75|387.35|0
1643748420000|2022-02-01 20:47:00|389.91|387.51|390.36|387.96|390.36|387.96|389.91|387.51|0
1643748430000|2022-02-01 20:47:10|390.52|388.12|390.36|387.96|390.52|388.12|390.36|387.96|0
1643748440000|2022-02-01 20:47:20|390.21|387.81|390.52|388.12|390.52|388.12|390.21|387.81|0
1643748450000|2022-02-01 20:47:30|390.36|387.96|389.45|387.05|390.36|387.96|389.45|387.05|0
1643748460000|2022-02-01 20:47:40|389.68|387.28|389.14|386.74|389.68|387.28|389.14|386.74|0
1643748470000|2022-02-01 20:47:50|389.22|386.82|388.99|386.59|389.3|386.9|388.99|386.59|0
1643748480000|2022-02-01 20:48:00|388.84|386.44|389.3|386.9|389.3|386.9|388.84|386.44|0
1643748490000|2022-02-01 20:48:10|389.53|387.13|389.6|387.2|389.91|387.51|389.38|386.98|0
1643748500000|2022-02-01 20:48:20|389.75|387.35|390.06|387.66|390.06|387.66|389.75|387.35|0
1643748510000|2022-02-01 20:48:30|389.75|387.35|389.3|386.9|389.75|387.35|389.3|386.9|0
1643748520000|2022-02-01 20:48:40|389.53|387.13|388.84|386.44|389.75|387.35|388.84|386.44|0
1643748530000|2022-02-01 20:48:50|389.07|386.67|388.38|385.98|389.07|386.67|388.38|385.98|0
1643748540000|2022-02-01 20:49:00|388.61|386.21|388.69|386.29|388.99|386.59|388.53|386.13|0
1643748550000|2022-02-01 20:49:10|388.38|385.98|388.38|385.98|388.53|386.13|388.38|385.98|0
1643748560000|2022-02-01 20:49:20|388.53|386.13|387.77|385.37|388.53|386.13|387.77|385.37|0
1643748570000|2022-02-01 20:49:30|387.47|385.07|387.77|385.37|387.77|385.37|387.47|385.07|0
1643748580000|2022-02-01 20:49:40|388.08|385.68|387.47|385.07|388.08|385.68|387.47|385.07|0
1643748590000|2022-02-01 20:49:50|387.32|384.92|387.01|384.61|387.47|385.07|386.86|384.46|0
1643748600000|2022-02-01 20:50:00|386.18|383.78|386.41|384.01|386.56|384.16|386.1|383.7|0
1643748610000|2022-02-01 20:50:10|386.1|383.7|386.18|383.78|386.18|383.78|385.5|383.1|0
1643748620000|2022-02-01 20:50:20|386.1|383.7|387.32|384.92|387.77|385.37|386.1|383.7|0
1643748630000|2022-02-01 20:50:30|387.47|385.07|387.01|384.61|387.77|385.37|387.01|384.61|0
1643748640000|2022-02-01 20:50:40|387.25|384.85|384.65|382.25|387.32|384.92|384.65|382.25|0
1643748650000|2022-02-01 20:50:50|384.58|382.18|384.5|382.1|384.58|382.18|384.5|382.1|0
1643748660000|2022-02-01 20:51:00|384.35|381.95|384.5|382.1|384.5|382.1|384.2|381.8|0
1643748670000|2022-02-01 20:51:10|384.2|381.8|384.05|381.65|384.5|382.1|384.05|381.65|0
1643748680000|2022-02-01 20:51:20|384.2|381.8|384.05|381.65|384.2|381.8|384.05|381.65|0
1643748690000|2022-02-01 20:51:30|384.2|381.8|384.81|382.41|384.81|382.41|384.2|381.8|0
1643748700000|2022-02-01 20:51:40|384.5|382.1|385.49|383.09|385.49|383.09|384.5|382.1|0
1643748710000|2022-02-01 20:51:50|385.26|382.86|385.26|382.86|385.26|382.86|385.11|382.71|0
1643748720000|2022-02-01 20:52:00|385.11|382.71|384.96|382.56|385.11|382.71|384.81|382.41|0
1643748730000|2022-02-01 20:52:10|385.57|383.17|385.57|383.17|386.02|383.62|385.57|383.17|0
1643748740000|2022-02-01 20:52:20|385.49|383.09|386.02|383.62|386.02|383.62|385.49|383.09|0
1643748750000|2022-02-01 20:52:30|385.72|383.32|385.65|383.25|385.87|383.47|385.57|383.17|0
1643748760000|2022-02-01 20:52:40|385.34|382.94|385.57|383.17|385.57|383.17|385.34|382.94|0
1643748770000|2022-02-01 20:52:50|388.09|385.69|385.43|383.03|388.09|385.69|385.43|383.03|0
1643748780000|2022-02-01 20:53:00|385.27|382.87|385.27|382.87|385.27|382.87|385.12|382.72|0
1643748790000|2022-02-01 20:53:10|385.12|382.72|384.97|382.57|385.12|382.72|384.82|382.42|0
1643748800000|2022-02-01 20:53:20|385.12|382.72|385.43|383.03|385.43|383.03|385.12|382.72|0
1643748810000|2022-02-01 20:53:30|385.5|383.1|385.12|382.72|385.5|383.1|385.12|382.72|0
1643748820000|2022-02-01 20:53:40|385.27|382.87|385.27|382.87|385.43|383.03|385.27|382.87|0
1643748830000|2022-02-01 20:53:50|385.12|382.72|384.82|382.42|385.12|382.72|384.82|382.42|0
1643748840000|2022-02-01 20:54:00|384.66|382.26|385.43|383.03|385.43|383.03|384.66|382.26|0
1643748850000|2022-02-01 20:54:10|384.82|382.42|384.82|382.42|384.97|382.57|384.82|382.42|0
1643748860000|2022-02-01 20:54:20|384.97|382.57|384.97|382.57|384.97|382.57|384.82|382.42|0
1643748870000|2022-02-01 20:54:30|384.66|382.26|384.51|382.11|384.74|382.34|384.51|382.11|0
1643748880000|2022-02-01 20:54:40|384.21|381.81|383.6|381.2|384.21|381.81|383.3|380.9|0
1643748890000|2022-02-01 20:54:50|383|380.6|383.83|381.43|383.83|381.43|383|380.6|0
1643748900000|2022-02-01 20:55:00|383.75|381.35|383.6|381.2|384.06|381.66|383.6|381.2|0
1643748910000|2022-02-01 20:55:10|383.75|381.35|383.75|381.35|383.75|381.35|383.75|381.35|0
1643748920000|2022-02-01 20:55:20|383.9|381.5|383.75|381.35|383.9|381.5|383.3|380.9|0
1643748930000|2022-02-01 20:55:30|383.9|381.5|383.75|381.35|383.9|381.5|383.75|381.35|0
1643748940000|2022-02-01 20:55:40|383.45|381.05|383.45|381.05|383.6|381.2|383.45|381.05|0
1643748950000|2022-02-01 20:55:50|383.6|381.2|383.75|381.35|383.75|381.35|383.45|381.05|0
1643748960000|2022-02-01 20:56:00|383.6|381.2|383.6|381.2|383.6|381.2|383.6|381.2|0
1643748970000|2022-02-01 20:56:10|384.51|382.11|384.06|381.66|384.82|382.42|384.06|381.66|0
1643748980000|2022-02-01 20:56:20|384.21|381.81|384.06|381.66|384.36|381.96|384.06|381.66|0
1643748990000|2022-02-01 20:56:30|384.21|381.81|384.06|381.66|384.36|381.96|384.06|381.66|0
1643749000000|2022-02-01 20:56:40|384.36|381.96|383.9|381.5|384.36|381.96|383.9|381.5|0
1643749010000|2022-02-01 20:56:50|383.6|381.2|383.6|381.2|383.75|381.35|383.6|381.2|0
1643749020000|2022-02-01 20:57:00|383.3|380.9|383.45|381.05|383.53|381.13|383.3|380.9|0
1643749030000|2022-02-01 20:57:10|383.3|380.9|383.6|381.2|383.6|381.2|383.3|380.9|0
1643749040000|2022-02-01 20:57:20|383.9|381.5|384.06|381.66|384.21|381.81|383.9|381.5|0
1643749050000|2022-02-01 20:57:30|383.9|381.5|384.06|381.66|384.06|381.66|383.83|381.43|0
1643749060000|2022-02-01 20:57:40|384.36|381.96|384.21|381.81|384.36|381.96|384.06|381.66|0
1643749070000|2022-02-01 20:57:50|384.06|381.66|384.21|381.81|384.21|381.81|384.06|381.66|0
1643749080000|2022-02-01 20:58:00|384.36|381.96|384.66|382.26|384.66|382.26|384.21|381.81|0
1643749090000|2022-02-01 20:58:10|384.21|381.81|384.06|381.66|384.21|381.81|383.9|381.5|0
1643749100000|2022-02-01 20:58:20|384.21|381.81|384.21|381.81|384.36|381.96|384.21|381.81|0
1643749110000|2022-02-01 20:58:30|384.36|381.96|384.06|381.66|384.36|381.96|384.06|381.66|0
1643749120000|2022-02-01 20:58:40|384.21|381.81|384.06|381.66|384.21|381.81|384.06|381.66|0
1643749130000|2022-02-01 20:58:50|384.21|381.81|383.9|381.5|384.21|381.81|383.75|381.35|0
1643749140000|2022-02-01 20:59:00|384.06|381.66|383.9|381.5|384.59|382.19|383.9|381.5|0
1643749150000|2022-02-01 20:59:10|384.06|381.66|383.9|381.5|384.06|381.66|383.75|381.35|0
1643749160000|2022-02-01 20:59:20|384.06|381.66|385.12|382.72|385.12|382.72|384.06|381.66|0
1643749170000|2022-02-01 20:59:30|384.97|382.57|385.27|382.87|385.27|382.87|384.97|382.57|0
1643749180000|2022-02-01 20:59:40|385.58|383.18|385.42|383.02|385.58|383.18|385.42|383.02|0
1643749190000|2022-02-01 20:59:50|386.18|383.78|386.95|384.55|386.95|384.55|386.18|383.78|0
1643749200000|2022-02-01 21:00:00|387.71|385.31|386.18|383.78|387.71|385.31|386.18|383.78|0
1643749210000|2022-02-01 21:00:10|386.34|383.94|386.34|383.94|386.64|384.24|386.34|383.94|0
1643749220000|2022-02-01 21:00:20|386.26|383.86|386.26|383.86|386.26|383.86|385.96|383.56|0
1643749230000|2022-02-01 21:00:30|386.42|384.02|386.18|383.78|386.49|384.09|386.18|383.78|0
1643749240000|2022-02-01 21:00:40|386.49|384.09|385.73|383.33|386.49|384.09|385.73|383.33|0
1643749250000|2022-02-01 21:00:50|385.57|383.17|385.57|383.17|385.57|383.17|385.57|383.17|0
1643749260000|2022-02-01 21:01:00|385.73|383.33|385.88|383.48|386.03|383.63|385.73|383.33|0
1643749270000|2022-02-01 21:01:10|386.34|383.94|386.42|384.02|386.42|384.02|386.18|383.78|0
1643749280000|2022-02-01 21:01:20|386.03|383.63|385.81|383.41|386.03|383.63|385.81|383.41|0
1643749290000|2022-02-01 21:01:30|385.73|383.33|385.12|382.72|385.73|383.33|385.12|382.72|0
1643749300000|2022-02-01 21:01:40|385.42|383.02|385.57|383.17|385.65|383.25|385.42|383.02|0
1643749310000|2022-02-01 21:01:50|385.88|383.48|385.73|383.33|385.88|383.48|385.73|383.33|0
1643749320000|2022-02-01 21:02:00|385.5|383.1|385.57|383.17|385.57|383.17|385.5|383.1|0
1643749330000|2022-02-01 21:02:10|385.73|383.33|385.73|383.33|385.73|383.33|385.73|383.33|0
1643749340000|2022-02-01 21:02:20|386.03|383.63|385.57|383.17|386.03|383.63|385.57|383.17|0
1643749350000|2022-02-01 21:02:30|385.5|383.1|385.73|383.33|385.73|383.33|385.42|383.02|0
1643749360000|2022-02-01 21:02:40|385.81|383.41|386.18|383.78|386.18|383.78|385.81|383.41|0
1643749370000|2022-02-01 21:02:50|386.11|383.71|385.88|383.48|386.18|383.78|385.88|383.48|0
1643749380000|2022-02-01 21:03:00|386.11|383.71|386.34|383.94|386.49|384.09|386.11|383.71|0
1643749390000|2022-02-01 21:03:10|386.18|383.78|386.34|383.94|386.34|383.94|386.03|383.63|0
1643749400000|2022-02-01 21:03:20|386.11|383.71|386.18|383.78|386.34|383.94|386.11|383.71|0
1643749410000|2022-02-01 21:03:30|386.03|383.63|385.96|383.56|386.03|383.63|385.88|383.48|0
1643749420000|2022-02-01 21:03:40|386.18|383.78|386.18|383.78|386.18|383.78|386.18|383.78|0
1643749430000|2022-02-01 21:03:50|386.34|383.94|386.26|383.86|386.49|384.09|386.26|383.86|0
1643749440000|2022-02-01 21:04:00|386.03|383.63|385.73|383.33|386.03|383.63|385.73|383.33|0
1643749450000|2022-02-01 21:04:10|385.5|383.1|385.73|383.33|385.73|383.33|385.42|383.02|0
1643749460000|2022-02-01 21:04:20|385.42|383.02|385.42|383.02|385.88|383.48|385.42|383.02|0
1643749470000|2022-02-01 21:04:30|384.97|382.57|384.97|382.57|385.42|383.02|384.97|382.57|0
1643749480000|2022-02-01 21:04:40|385.27|382.87|384.51|382.11|385.27|382.87|384.51|382.11|0
1643749490000|2022-02-01 21:04:50|384.81|382.41|385.57|383.17|385.73|383.33|384.81|382.41|0
1643749500000|2022-02-01 21:05:00|385.42|383.02|385.57|383.17|385.57|383.17|385.27|382.87|0
1643749510000|2022-02-01 21:05:10|385.88|383.48|386.18|383.78|386.18|383.78|385.88|383.48|0
1643749520000|2022-02-01 21:05:20|385.27|382.87|384.51|382.11|385.35|382.95|384.51|382.11|0
1643749530000|2022-02-01 21:05:30|384.66|382.26|384.2|381.8|384.66|382.26|384.2|381.8|0
1643749540000|2022-02-01 21:05:40|383.9|381.5|383.45|381.05|383.9|381.5|383.45|381.05|0
1643749550000|2022-02-01 21:05:50|383.6|381.2|383.75|381.35|383.75|381.35|383.45|381.05|0
1643749560000|2022-02-01 21:06:00|383.9|381.5|384.44|382.04|384.44|382.04|383.9|381.5|0
1643749570000|2022-02-01 21:06:10|384.51|382.11|383.9|381.5|384.59|382.19|383.9|381.5|0
1643749580000|2022-02-01 21:06:20|384.28|381.88|384.59|382.19|384.59|382.19|384.28|381.88|0
1643749590000|2022-02-01 21:06:30|384.74|382.34|384.81|382.41|384.96|382.56|384.74|382.34|0
1643749600000|2022-02-01 21:06:40|384.66|382.26|384.81|382.41|384.81|382.41|384.36|381.96|0
1643749610000|2022-02-01 21:06:50|384.66|382.26|384.36|381.96|384.66|382.26|384.36|381.96|0
1643749620000|2022-02-01 21:07:00|384.59|382.19|384.89|382.49|384.89|382.49|384.59|382.19|0
1643749630000|2022-02-01 21:07:10|384.96|382.56|385.12|382.72|385.12|382.72|384.66|382.26|0
1643749640000|2022-02-01 21:07:20|384.96|382.56|385.57|383.17|385.57|383.17|384.96|382.56|0
1643749650000|2022-02-01 21:07:30|385.72|383.32|385.72|383.32|385.72|383.32|385.72|383.32|0
1643749660000|2022-02-01 21:07:40|385.65|383.25|385.42|383.02|385.65|383.25|385.27|382.87|0
1643749670000|2022-02-01 21:07:50|385.27|382.87|384.96|382.56|385.35|382.95|384.96|382.56|0
1643749680000|2022-02-01 21:08:00|384.81|382.41|384.74|382.34|384.96|382.56|384.74|382.34|0
1643749690000|2022-02-01 21:08:10|384.81|382.41|385.19|382.79|385.19|382.79|384.81|382.41|0
1643749700000|2022-02-01 21:08:20|385.12|382.72|385.12|382.72|385.19|382.79|385.12|382.72|0
1643749710000|2022-02-01 21:08:30|385.27|382.87|385.35|382.95|385.42|383.02|385.27|382.87|0
1643749720000|2022-02-01 21:08:40|385.27|382.87|384.96|382.56|385.27|382.87|384.96|382.56|0
1643749730000|2022-02-01 21:08:50|385.12|382.72|384.96|382.56|385.19|382.79|384.96|382.56|0
1643749740000|2022-02-01 21:09:00|385.04|382.64|384.81|382.41|385.04|382.64|384.51|382.11|0
1643749750000|2022-02-01 21:09:10|384.89|382.49|384.96|382.56|384.96|382.56|384.89|382.49|0
1643749760000|2022-02-01 21:09:20|385.12|382.72|384.51|382.11|385.12|382.72|384.51|382.11|0
1643749770000|2022-02-01 21:09:30|384.81|382.41|384.66|382.26|384.81|382.41|384.66|382.26|0
1643749780000|2022-02-01 21:09:40|384.51|382.11|384.36|381.96|384.51|382.11|384.36|381.96|0
1643749790000|2022-02-01 21:09:50|384.81|382.41|384.81|382.41|385.12|382.72|384.81|382.41|0
1643749800000|2022-02-01 21:10:00|384.2|381.8|384.36|381.96|384.36|381.96|384.2|381.8|0
1643749810000|2022-02-01 21:10:10|384.2|381.8|384.05|381.65|384.2|381.8|384.05|381.65|0
1643749820000|2022-02-01 21:10:20|383.75|381.35|383.75|381.35|383.9|381.5|383.6|381.2|0
1643749830000|2022-02-01 21:10:30|383.9|381.5|383.75|381.35|383.9|381.5|383.75|381.35|0
1643749840000|2022-02-01 21:10:40|384.05|381.65|383.75|381.35|384.05|381.65|383.75|381.35|0
1643749850000|2022-02-01 21:10:50|383.6|381.2|383.6|381.2|383.6|381.2|383.6|381.2|0
1643749860000|2022-02-01 21:11:00|383.44|381.04|383.29|380.89|383.44|381.04|383.29|380.89|0
1643749870000|2022-02-01 21:11:10|383.44|381.04|383.44|381.04|383.44|381.04|383.37|380.97|0
1643749880000|2022-02-01 21:11:20|381.92|379.52|381.92|379.52|381.92|379.52|381.92|379.52|0
1643749890000|2022-02-01 21:11:30|382.22|379.82|382.3|379.9|382.38|379.98|382.22|379.82|0
1643749900000|2022-02-01 21:11:40|382.07|379.67|381.92|379.52|382.07|379.67|381.92|379.52|0
1643749910000|2022-02-01 21:11:50|381.77|379.37|381.92|379.52|381.92|379.52|381.77|379.37|0
1643749920000|2022-02-01 21:12:00|381.85|379.45|381.85|379.45|381.85|379.45|381.85|379.45|0
1643749930000|2022-02-01 21:12:10|381.77|379.37|382.07|379.67|382.07|379.67|381.77|379.37|0
1643749940000|2022-02-01 21:12:20|381.92|379.52|382.07|379.67|382.07|379.67|381.92|379.52|0
1643749950000|2022-02-01 21:12:30|381.92|379.52|381.92|379.52|381.92|379.52|381.92|379.52|0
1643749960000|2022-02-01 21:12:40|381.77|379.37|381.77|379.37|381.77|379.37|381.77|379.37|0
1643749970000|2022-02-01 21:12:50|381.62|379.22|381.62|379.22|381.62|379.22|381.62|379.22|0
1643749980000|2022-02-01 21:13:00|381.77|379.37|381.92|379.52|381.92|379.52|381.62|379.22|0
1643749990000|2022-02-01 21:13:10|381.85|379.45|381.85|379.45|381.85|379.45|381.85|379.45|0
1643750000000|2022-02-01 21:13:20|381.77|379.37|381.62|379.22|381.77|379.37|381.62|379.22|0
1643750010000|2022-02-01 21:13:30|381.61|379.21|381.61|379.21|381.77|379.37|381.61|379.21|0
1643750020000|2022-02-01 21:13:40|381.77|379.37|381.46|379.06|381.77|379.37|381.31|378.91|0
1643750030000|2022-02-01 21:13:50|381.39|378.99|381.39|378.99|381.39|378.99|381.31|378.91|0
1643750040000|2022-02-01 21:14:00|381.31|378.91|381.16|378.76|381.31|378.91|381.16|378.76|0
1643750050000|2022-02-01 21:14:10|381.31|378.91|381.46|379.06|381.46|379.06|381.31|378.91|0
1643750060000|2022-02-01 21:14:20|381.61|379.21|381.61|379.21|381.61|379.21|381.46|379.06|0
1643750070000|2022-02-01 21:14:30|381.77|379.37|381.61|379.21|381.77|379.37|381.61|379.21|0
1643750080000|2022-02-01 21:14:40|381.46|379.06|381.61|379.21|381.61|379.21|381.46|379.06|0
1643750090000|2022-02-01 21:14:50|381.46|379.06|381.77|379.37|381.77|379.37|381.46|379.06|0
1643750110000|2022-02-01 21:15:10|381.51|378.71|380.45|377.65|381.51|378.71|380.45|377.65|0
1643750120000|2022-02-01 21:15:20|380.3|377.5|380|377.2|380.3|377.5|380|377.2|0
1643750130000|2022-02-01 21:15:30|379.84|377.04|379.69|376.89|379.84|377.04|379.54|376.74|0
1643750140000|2022-02-01 21:15:40|379.84|377.04|380.15|377.35|380.15|377.35|379.84|377.04|0
1643750150000|2022-02-01 21:15:50|380|377.2|380.3|377.5|380.3|377.5|380|377.2|0
1643750160000|2022-02-01 21:16:00|380.38|377.58|380.45|377.65|380.45|377.65|380.38|377.58|0
1643750170000|2022-02-01 21:16:10|380.6|377.8|380.53|377.73|380.6|377.8|380.45|377.65|0
1643750180000|2022-02-01 21:16:20|380.45|377.65|380.45|377.65|380.53|377.73|380.45|377.65|0
1643750190000|2022-02-01 21:16:30|380.6|377.8|380.38|377.58|380.6|377.8|380.38|377.58|0
1643750200000|2022-02-01 21:16:40|380.75|377.95|380.6|377.8|380.75|377.95|380.6|377.8|0
1643750210000|2022-02-01 21:16:50|380.75|377.95|380.6|377.8|380.75|377.95|380.6|377.8|0
1643750220000|2022-02-01 21:17:00|380.68|377.88|380.6|377.8|380.68|377.88|380.6|377.8|0
1643750230000|2022-02-01 21:17:10|380.15|377.35|379.62|376.82|380.15|377.35|379.62|376.82|0
1643750240000|2022-02-01 21:17:20|379.69|376.89|380.15|377.35|380.15|377.35|379.69|376.89|0
1643750250000|2022-02-01 21:17:30|379.84|377.04|379.84|377.04|379.99|377.19|379.84|377.04|0
1643750260000|2022-02-01 21:17:40|379.69|376.89|379.62|376.82|379.69|376.89|379.62|376.82|0
1643750270000|2022-02-01 21:17:50|379.69|376.89|379.99|377.19|380.15|377.35|379.69|376.89|0
1643750280000|2022-02-01 21:18:00|380.15|377.35|380.07|377.27|380.15|377.35|380.07|377.27|0
1643750290000|2022-02-01 21:18:10|379.99|377.19|380.15|377.35|380.15|377.35|379.99|377.19|0
1643750300000|2022-02-01 21:18:20|380.07|377.27|380.07|377.27|380.15|377.35|380.07|377.27|0
1643750310000|2022-02-01 21:18:30|379.92|377.12|379.54|376.74|379.92|377.12|379.54|376.74|0
1643750320000|2022-02-01 21:18:40|379.84|377.04|379.84|377.04|379.84|377.04|379.84|377.04|0
1643750330000|2022-02-01 21:18:50|379.99|377.19|380.15|377.35|380.15|377.35|379.99|377.19|0
1643750360000|2022-02-01 21:19:20|379.99|377.19|380.15|377.35|380.15|377.35|379.99|377.19|0
1643750420000|2022-02-01 21:20:20|379.99|377.19|379.99|377.19|379.99|377.19|379.69|376.89|0
1643750430000|2022-02-01 21:20:30|380.15|377.35|379.84|377.04|380.15|377.35|379.84|377.04|0
1643750440000|2022-02-01 21:20:40|379.62|376.82|379.39|376.59|379.62|376.82|379.39|376.59|0
1643750450000|2022-02-01 21:20:50|379.32|376.52|379.09|376.29|379.32|376.52|379.09|376.29|0
1643750460000|2022-02-01 21:21:00|379.39|376.59|379.54|376.74|379.54|376.74|379.39|376.59|0
1643750470000|2022-02-01 21:21:10|379.84|377.04|379.77|376.97|379.84|377.04|379.77|376.97|0
1643750480000|2022-02-01 21:21:20|379.84|377.04|379.69|376.89|379.84|377.04|379.69|376.89|0
1643750490000|2022-02-01 21:21:30|379.77|376.97|379.69|376.89|379.77|376.97|379.69|376.89|0
1643750500000|2022-02-01 21:21:40|379.54|376.74|379.54|376.74|379.54|376.74|379.39|376.59|0
1643750510000|2022-02-01 21:21:50|379.39|376.59|379.39|376.59|379.39|376.59|379.39|376.59|0
1643750520000|2022-02-01 21:22:00|379.54|376.74|379.54|376.74|379.54|376.74|379.47|376.67|0
1643750530000|2022-02-01 21:22:10|379.62|376.82|379.69|376.89|379.69|376.89|379.54|376.74|0
1643750540000|2022-02-01 21:22:20|379.77|376.97|379.99|377.19|379.99|377.19|379.77|376.97|0
1643750550000|2022-02-01 21:22:30|379.84|377.04|379.69|376.89|379.84|377.04|379.54|376.74|0
1643750560000|2022-02-01 21:22:40|379.54|376.74|379.47|376.67|379.62|376.82|379.47|376.67|0
1643750570000|2022-02-01 21:22:50|379.54|376.74|379.62|376.82|379.62|376.82|379.54|376.74|0
1643750580000|2022-02-01 21:23:00|379.69|376.89|379.62|376.82|379.69|376.89|379.62|376.82|0
1643750590000|2022-02-01 21:23:10|379.47|376.67|379.39|376.59|379.47|376.67|379.39|376.59|0
1643750600000|2022-02-01 21:23:20|379.62|376.82|379.09|376.29|379.62|376.82|379.09|376.29|0
1643750610000|2022-02-01 21:23:30|379.01|376.21|378.78|375.98|379.01|376.21|378.63|375.83|0
1643750620000|2022-02-01 21:23:40|378.86|376.06|378.71|375.91|378.93|376.13|378.71|375.91|0
1643750630000|2022-02-01 21:23:50|378.63|375.83|378.48|375.68|378.63|375.83|378.48|375.68|0
1643750640000|2022-02-01 21:24:00|378.41|375.61|378.33|375.53|378.48|375.68|378.03|375.23|0
1643750650000|2022-02-01 21:24:10|378.41|375.61|378.48|375.68|378.48|375.68|378.33|375.53|0
1643750660000|2022-02-01 21:24:20|378.41|375.61|378.48|375.68|378.48|375.68|378.41|375.61|0
1643750670000|2022-02-01 21:24:30|378.33|375.53|378.33|375.53|378.33|375.53|378.26|375.46|0
1643750690000|2022-02-01 21:24:50|378.26|375.46|378.26|375.46|378.26|375.46|378.26|375.46|0
1643750700000|2022-02-01 21:25:00|378.33|375.53|378.33|375.53|378.33|375.53|378.18|375.38|0
1643750710000|2022-02-01 21:25:10|378.48|375.68|378.33|375.53|378.48|375.68|378.33|375.53|0
1643750720000|2022-02-01 21:25:20|378.41|375.61|378.48|375.68|378.48|375.68|378.33|375.53|0
1643750730000|2022-02-01 21:25:30|378.33|375.53|378.56|375.76|378.56|375.76|378.33|375.53|0
1643750740000|2022-02-01 21:25:40|378.48|375.68|378.48|375.68|378.48|375.68|378.48|375.68|0
1643750750000|2022-02-01 21:25:50|378.56|375.76|378.48|375.68|378.56|375.76|378.48|375.68|0
1643750760000|2022-02-01 21:26:00|378.56|375.76|378.03|375.23|378.56|375.76|378.03|375.23|0
1643750770000|2022-02-01 21:26:10|377.88|375.08|377.88|375.08|378.03|375.23|377.88|375.08|0
1643750780000|2022-02-01 21:26:20|378.03|375.23|378.03|375.23|378.03|375.23|378.03|375.23|0
1643750800000|2022-02-01 21:26:40|377.88|375.08|377.88|375.08|377.88|375.08|377.88|375.08|0
1643750810000|2022-02-01 21:26:50|378.03|375.23|378.03|375.23|378.03|375.23|377.88|375.08|0
1643750820000|2022-02-01 21:27:00|377.88|375.08|377.73|374.93|377.88|375.08|377.58|374.78|0
1643750830000|2022-02-01 21:27:10|377.65|374.85|377.88|375.08|377.88|375.08|377.65|374.85|0
1643750840000|2022-02-01 21:27:20|377.8|375|377.73|374.93|377.8|375|377.73|374.93|0
1643750850000|2022-02-01 21:27:30|377.88|375.08|377.8|375|377.88|375.08|377.8|375|0
1643750860000|2022-02-01 21:27:40|377.88|375.08|377.73|374.93|377.88|375.08|377.73|374.93|0
1643750870000|2022-02-01 21:27:50|377.57|374.77|377.57|374.77|377.57|374.77|377.42|374.62|0
1643750880000|2022-02-01 21:28:00|377.5|374.7|377.42|374.62|377.5|374.7|377.42|374.62|0
1643750890000|2022-02-01 21:28:10|377.35|374.55|377.42|374.62|377.42|374.62|377.35|374.55|0
1643750900000|2022-02-01 21:28:20|377.5|374.7|377.42|374.62|377.5|374.7|377.42|374.62|0
1643750910000|2022-02-01 21:28:30|377.5|374.7|377.5|374.7|377.5|374.7|377.5|374.7|0
1643750920000|2022-02-01 21:28:40|377.42|374.62|377.27|374.47|377.42|374.62|377.27|374.47|0
1643750930000|2022-02-01 21:28:50|377.42|374.62|377.42|374.62|377.42|374.62|377.42|374.62|0
1643750940000|2022-02-01 21:29:00|377.35|374.55|377.27|374.47|377.35|374.55|377.27|374.47|0
1643750950000|2022-02-01 21:29:10|377.2|374.4|377.12|374.32|377.27|374.47|377.12|374.32|0
1643750960000|2022-02-01 21:29:20|377.27|374.47|377.12|374.32|377.27|374.47|377.12|374.32|0
1643750970000|2022-02-01 21:29:30|376.97|374.17|376.67|373.87|376.97|374.17|376.67|373.87|0
1643750990000|2022-02-01 21:29:50|376.52|373.72|376.52|373.72|376.52|373.72|376.52|373.72|0
1643751000000|2022-02-01 21:30:00|376.67|373.87|376.52|373.72|376.67|373.87|376.52|373.72|0
1643751040000|2022-02-01 21:30:40|376.37|373.57|376.07|373.27|376.37|373.57|376.07|373.27|0
1643751050000|2022-02-01 21:30:50|376.22|373.42|376.22|373.42|376.37|373.57|376.22|373.42|0
1643751060000|2022-02-01 21:31:00|376.15|373.35|376.22|373.42|376.22|373.42|376.15|373.35|0
1643751070000|2022-02-01 21:31:10|376.07|373.27|376.07|373.27|376.07|373.27|376.07|373.27|0
1643751080000|2022-02-01 21:31:20|376.22|373.42|376.52|373.72|376.52|373.72|376.22|373.42|0
1643751100000|2022-02-01 21:31:40|376.45|373.65|376.22|373.42|376.45|373.65|376.22|373.42|0
1643751110000|2022-02-01 21:31:50|376.15|373.35|376.22|373.42|376.22|373.42|376.15|373.35|0
1643751120000|2022-02-01 21:32:00|376.37|373.57|376.37|373.57|376.52|373.72|376.37|373.57|0
1643751130000|2022-02-01 21:32:10|376.52|373.72|376.52|373.72|376.52|373.72|376.52|373.72|0
1643751140000|2022-02-01 21:32:20|376.37|373.57|376.45|373.65|376.45|373.65|376.37|373.57|0
1643751150000|2022-02-01 21:32:30|376.37|373.57|376.37|373.57|376.37|373.57|376.37|373.57|0
1643751160000|2022-02-01 21:32:40|376.3|373.5|376.22|373.42|376.37|373.57|376.22|373.42|0
1643751170000|2022-02-01 21:32:50|376.37|373.57|376.22|373.42|376.37|373.57|376.22|373.42|0
1643751180000|2022-02-01 21:33:00|376.07|373.27|376.07|373.27|376.07|373.27|376.07|373.27|0
1643751190000|2022-02-01 21:33:10|375.32|372.52|375.54|372.74|375.62|372.82|375.32|372.52|0
1643751200000|2022-02-01 21:33:20|375.62|372.82|375.32|372.52|375.62|372.82|375.32|372.52|0
1643751210000|2022-02-01 21:33:30|375.39|372.59|375.02|372.22|375.39|372.59|375.02|372.22|0
1643751220000|2022-02-01 21:33:40|374.87|372.07|375.02|372.22|375.02|372.22|374.87|372.07|0
1643751230000|2022-02-01 21:33:50|375.32|372.52|374.72|371.92|375.32|372.52|374.72|371.92|0
1643751240000|2022-02-01 21:34:00|374.57|371.77|374.72|371.92|374.72|371.92|374.57|371.77|0
1643751250000|2022-02-01 21:34:10|374.79|371.99|375.02|372.22|375.02|372.22|374.79|371.99|0
1643751260000|2022-02-01 21:34:20|375.17|372.37|375.17|372.37|375.32|372.52|375.17|372.37|0
1643751270000|2022-02-01 21:34:30|375.02|372.22|374.72|371.92|375.02|372.22|374.72|371.92|0
1643751280000|2022-02-01 21:34:40|374.87|372.07|374.79|371.99|374.87|372.07|374.72|371.92|0
1643751290000|2022-02-01 21:34:50|374.72|371.92|374.72|371.92|374.87|372.07|374.72|371.92|0
1643751300000|2022-02-01 21:35:00|374.57|371.77|374.42|371.62|374.64|371.84|374.42|371.62|0
1643751310000|2022-02-01 21:35:10|374.57|371.77|374.72|371.92|374.72|371.92|374.57|371.77|0
1643751320000|2022-02-01 21:35:20|374.57|371.77|374.64|371.84|374.72|371.92|374.57|371.77|0
1643751330000|2022-02-01 21:35:30|374.72|371.92|374.42|371.62|374.72|371.92|374.42|371.62|0
1643751340000|2022-02-01 21:35:40|374.27|371.47|374.27|371.47|374.27|371.47|374.27|371.47|0
1643751350000|2022-02-01 21:35:50|374.34|371.54|374.42|371.62|374.42|371.62|374.34|371.54|0
1643751360000|2022-02-01 21:36:00|374.57|371.77|374.72|371.92|374.72|371.92|374.57|371.77|0
1643751370000|2022-02-01 21:36:10|374.57|371.77|374.64|371.84|374.64|371.84|374.57|371.77|0
1643751380000|2022-02-01 21:36:20|374.57|371.77|374.27|371.47|374.57|371.77|374.27|371.47|0
1643751390000|2022-02-01 21:36:30|374.12|371.32|373.97|371.17|374.12|371.32|373.97|371.17|0
1643751410000|2022-02-01 21:36:50|373.89|371.09|373.82|371.02|373.89|371.09|373.82|371.02|0
1643751420000|2022-02-01 21:37:00|373.97|371.17|373.82|371.02|373.97|371.17|373.82|371.02|0
1643751430000|2022-02-01 21:37:10|373.74|370.94|373.52|370.72|373.74|370.94|373.52|370.72|0
1643751440000|2022-02-01 21:37:20|373.67|370.87|373.59|370.79|373.67|370.87|373.59|370.79|0
1643751450000|2022-02-01 21:37:30|373.67|370.87|373.89|371.09|373.89|371.09|373.67|370.87|0
1643751460000|2022-02-01 21:37:40|373.97|371.17|374.11|371.31|374.11|371.31|373.97|371.17|0
1643751470000|2022-02-01 21:37:50|373.96|371.16|374.11|371.31|374.11|371.31|373.96|371.16|0
1643751490000|2022-02-01 21:38:10|374.04|371.24|374.04|371.24|374.04|371.24|374.04|371.24|0
1643751500000|2022-02-01 21:38:20|374.11|371.31|374.11|371.31|374.11|371.31|374.11|371.31|0
1643751510000|2022-02-01 21:38:30|374.26|371.46|374.26|371.46|374.26|371.46|374.26|371.46|0
1643751520000|2022-02-01 21:38:40|374.19|371.39|374.11|371.31|374.19|371.39|374.11|371.31|0
1643751530000|2022-02-01 21:38:50|374.04|371.24|374.04|371.24|374.04|371.24|374.04|371.24|0
1643751540000|2022-02-01 21:39:00|374.11|371.31|373.89|371.09|374.11|371.31|373.89|371.09|0
1643751550000|2022-02-01 21:39:10|373.96|371.16|373.96|371.16|373.96|371.16|373.81|371.01|0
1643751560000|2022-02-01 21:39:20|374.11|371.31|374.11|371.31|374.11|371.31|374.11|371.31|0
1643751570000|2022-02-01 21:39:30|374.04|371.24|374.11|371.31|374.11|371.31|373.96|371.16|0
1643751580000|2022-02-01 21:39:40|374.26|371.46|374.11|371.31|374.26|371.46|374.11|371.31|0
1643751590000|2022-02-01 21:39:50|374.26|371.46|374.41|371.61|374.41|371.61|374.19|371.39|0
1643751610000|2022-02-01 21:40:10|374.26|371.46|374.11|371.31|374.26|371.46|374.11|371.31|0
1643751620000|2022-02-01 21:40:20|374.26|371.46|374.11|371.31|374.26|371.46|374.11|371.31|0
1643751630000|2022-02-01 21:40:30|374.26|371.46|374.26|371.46|374.26|371.46|374.11|371.31|0
1643751650000|2022-02-01 21:40:50|374.41|371.61|374.34|371.54|374.41|371.61|374.26|371.46|0
1643751660000|2022-02-01 21:41:00|374.41|371.61|374.41|371.61|374.41|371.61|374.41|371.61|0
1643751720000|2022-02-01 21:42:00|374.34|371.54|374.26|371.46|374.34|371.54|374.26|371.46|0
1643751730000|2022-02-01 21:42:10|374.41|371.61|374.41|371.61|374.41|371.61|374.41|371.61|0
1643751840000|2022-02-01 21:44:00|375.01|372.21|375.31|372.51|375.31|372.51|375.01|372.21|0
1643751850000|2022-02-01 21:44:10|375.46|372.66|375.46|372.66|375.61|372.81|375.46|372.66|0
1643751860000|2022-02-01 21:44:20|375.61|372.81|375.61|372.81|375.76|372.96|375.61|372.81|0
1643751870000|2022-02-01 21:44:30|375.91|373.11|375.91|373.11|375.91|373.11|375.91|373.11|0
1643751880000|2022-02-01 21:44:40|376.06|373.26|375.91|373.11|376.06|373.26|375.91|373.11|0
1643751890000|2022-02-01 21:44:50|376.06|373.26|375.91|373.11|376.06|373.26|375.91|373.11|0
1643751900000|2022-02-01 21:45:00|375.76|372.96|375.76|372.96|375.76|372.96|375.76|372.96|0
1643751910000|2022-02-01 21:45:10|375.91|373.11|375.91|373.11|375.91|373.11|375.91|373.11|0
1643751920000|2022-02-01 21:45:20|375.76|372.96|375.91|373.11|375.91|373.11|375.76|372.96|0
1643751930000|2022-02-01 21:45:30|375.84|373.04|375.84|373.04|375.84|373.04|375.84|373.04|0
1643751940000|2022-02-01 21:45:40|375.91|373.11|376.21|373.41|376.21|373.41|375.91|373.11|0
1643751950000|2022-02-01 21:45:50|376.36|373.56|376.21|373.41|376.36|373.56|376.21|373.41|0
1643751960000|2022-02-01 21:46:00|376.36|373.56|376.36|373.56|376.36|373.56|376.36|373.56|0
1643751980000|2022-02-01 21:46:20|376.51|373.71|376.51|373.71|376.51|373.71|376.51|373.71|0
1643752200000|2022-02-01 21:50:00|376.36|373.56|376.06|373.26|376.36|373.56|376.06|373.26|0
1643752210000|2022-02-01 21:50:10|376.14|373.34|376.21|373.41|376.21|373.41|376.14|373.34|0
1643752220000|2022-02-01 21:50:20|376.06|373.26|376.06|373.26|376.14|373.34|376.06|373.26|0
1643752230000|2022-02-01 21:50:30|375.99|373.19|375.91|373.11|375.99|373.19|375.91|373.11|0
1643752240000|2022-02-01 21:50:40|375.76|372.96|375.61|372.81|375.76|372.96|375.61|372.81|0
1643752250000|2022-02-01 21:50:50|375.76|372.96|375.84|373.04|375.84|373.04|375.76|372.96|0
1643752260000|2022-02-01 21:51:00|375.91|373.11|375.91|373.11|375.91|373.11|375.91|373.11|0
1643752270000|2022-02-01 21:51:10|375.76|372.96|375.76|372.96|375.76|372.96|375.76|372.96|0
1643752280000|2022-02-01 21:51:20|375.91|373.11|375.84|373.04|375.91|373.11|375.84|373.04|0
1643752290000|2022-02-01 21:51:30|375.76|372.96|375.76|372.96|375.91|373.11|375.76|372.96|0
1643752310000|2022-02-01 21:51:50|375.46|372.66|375.46|372.66|375.61|372.81|375.46|372.66|0
1643752320000|2022-02-01 21:52:00|375.39|372.59|375.31|372.51|375.46|372.66|375.31|372.51|0
1643752330000|2022-02-01 21:52:10|375.16|372.36|375.01|372.21|375.16|372.36|375.01|372.21|0
1643752350000|2022-02-01 21:52:30|374.86|372.06|374.71|371.91|374.86|372.06|374.71|371.91|0
1643752360000|2022-02-01 21:52:40|374.56|371.76|374.41|371.61|374.56|371.76|374.41|371.61|0
1643752370000|2022-02-01 21:52:50|374.26|371.46|374.41|371.61|374.41|371.61|374.26|371.46|0
1643752380000|2022-02-01 21:53:00|374.64|371.84|374.71|371.91|374.71|371.91|374.64|371.84|0
1643752390000|2022-02-01 21:53:10|374.86|372.06|374.86|372.06|374.86|372.06|374.86|372.06|0
1643752400000|2022-02-01 21:53:20|374.79|371.99|374.86|372.06|374.86|372.06|374.79|371.99|0
1643752410000|2022-02-01 21:53:30|375.16|372.36|375.01|372.21|375.31|372.51|375.01|372.21|0
1643752420000|2022-02-01 21:53:40|374.41|371.61|374.41|371.61|374.41|371.61|374.41|371.61|0
1643752440000|2022-02-01 21:54:00|374.26|371.46|374.04|371.24|374.26|371.46|374.04|371.24|0
1643752450000|2022-02-01 21:54:10|374.11|371.31|374.26|371.46|374.26|371.46|374.11|371.31|0
1643752470000|2022-02-01 21:54:30|374.41|371.61|374.56|371.76|374.56|371.76|374.41|371.61|0
1643752480000|2022-02-01 21:54:40|374.49|371.69|374.71|371.91|374.71|371.91|374.49|371.69|0
1643752490000|2022-02-01 21:54:50|374.56|371.76|374.56|371.76|374.56|371.76|374.56|371.76|0
1643752500000|2022-02-01 21:55:00|374.41|371.61|374.41|371.61|374.41|371.61|374.26|371.46|0
1643752520000|2022-02-01 21:55:20|374.56|371.76|374.56|371.76|374.56|371.76|374.56|371.76|0
1643752530000|2022-02-01 21:55:30|374.26|371.46|374.26|371.46|374.26|371.46|374.26|371.46|0
1643752550000|2022-02-01 21:55:50|374.41|371.61|374.41|371.61|374.41|371.61|374.41|371.61|0
1643752560000|2022-02-01 21:56:00|374.34|371.54|374.26|371.46|374.34|371.54|374.26|371.46|0
1643752570000|2022-02-01 21:56:10|374.34|371.54|374.56|371.76|374.56|371.76|374.34|371.54|0
1643752580000|2022-02-01 21:56:20|374.71|371.91|374.71|371.91|374.71|371.91|374.71|371.91|0
1643752600000|2022-02-01 21:56:40|374.86|372.06|375.16|372.36|375.16|372.36|374.86|372.06|0
1643752610000|2022-02-01 21:56:50|375.31|372.51|375.46|372.66|375.46|372.66|375.24|372.44|0
1643752630000|2022-02-01 21:57:10|375.31|372.51|375.31|372.51|375.39|372.59|375.31|372.51|0
1643752640000|2022-02-01 21:57:20|375.46|372.66|375.46|372.66|375.46|372.66|375.46|372.66|0
1643752650000|2022-02-01 21:57:30|375.61|372.81|375.76|372.96|375.76|372.96|375.61|372.81|0
1643752660000|2022-02-01 21:57:40|375.91|373.11|375.91|373.11|375.91|373.11|375.91|373.11|0
1643752670000|2022-02-01 21:57:50|376.06|373.26|376.06|373.26|376.06|373.26|376.06|373.26|0
1643752680000|2022-02-01 21:58:00|375.84|373.04|375.99|373.19|376.06|373.26|375.84|373.04|0
1643752690000|2022-02-01 21:58:10|375.91|373.11|376.06|373.26|376.14|373.34|375.91|373.11|0
1643752710000|2022-02-01 21:58:30|375.99|373.19|375.99|373.19|375.99|373.19|375.99|373.19|0
1643752720000|2022-02-01 21:58:40|375.91|373.11|375.91|373.11|375.91|373.11|375.91|373.11|0
1643752730000|2022-02-01 21:58:50|375.76|372.96|375.91|373.11|375.91|373.11|375.76|372.96|0
1643752740000|2022-02-01 21:59:00|375.99|373.19|375.91|373.11|375.99|373.19|375.91|373.11|0
1643752750000|2022-02-01 21:59:10|375.99|373.19|375.99|373.19|375.99|373.19|375.99|373.19|0
1643752760000|2022-02-01 21:59:20|376.06|373.26|375.99|373.19|376.06|373.26|375.99|373.19|0
1643752770000|2022-02-01 21:59:30|375.91|373.11|376.29|373.49|376.29|373.49|375.91|373.11|0
1643752780000|2022-02-01 21:59:40|376.36|373.56|376.36|373.56|376.36|373.56|376.36|373.56|0
1643752790000|2022-02-01 21:59:50|376.14|373.34|376.44|373.64|376.44|373.64|376.14|373.34|0
1643752800000|2022-02-01 22:00:00|376.36|373.56|376.36|373.56|376.36|373.56|376.36|373.56|0
1643752820000|2022-02-01 22:00:20|376.65|373.85|376.65|373.85|376.65|373.85|376.65|373.85|0
1643752830000|2022-02-01 22:00:30|376.77|373.97|376.77|373.97|376.77|373.97|376.77|373.97|0
1643752840000|2022-02-01 22:00:40|377.05|374.25|377.05|374.25|377.05|374.25|377.05|374.25|0
1643752850000|2022-02-01 22:00:50|377.11|374.31|377.17|374.37|377.17|374.37|377.11|374.31|0
1643752860000|2022-02-01 22:01:00|377.41|374.61|377.41|374.61|377.41|374.61|377.41|374.61|0
1643752870000|2022-02-01 22:01:10|377.47|374.67|377.59|374.79|377.59|374.79|377.47|374.67|0
1643752920000|2022-02-01 22:02:00|377.51|374.71|377.51|374.71|377.51|374.71|377.51|374.71|0
1643752940000|2022-02-01 22:02:20|377.29|374.49|377.29|374.49|377.29|374.49|377.29|374.49|0
1643752950000|2022-02-01 22:02:30|377.27|374.47|377.27|374.47|377.27|374.47|377.27|374.47|0
1643752970000|2022-02-01 22:02:50|377.29|374.49|377.31|374.51|377.31|374.51|377.29|374.49|0
1643752980000|2022-02-01 22:03:00|377.37|374.57|377.37|374.57|377.37|374.57|377.37|374.57|0
1643752990000|2022-02-01 22:03:10|377.31|374.51|377.54|374.74|377.54|374.74|377.31|374.51|0
1643753000000|2022-02-01 22:03:20|377.5|374.7|377.68|374.88|377.68|374.88|377.5|374.7|0
1643753020000|2022-02-01 22:03:40|378.19|375.39|377.95|375.15|378.37|375.57|377.95|375.15|0
1643753030000|2022-02-01 22:03:50|378.01|375.21|378.01|375.21|378.01|375.21|378.01|375.21|0
1643753040000|2022-02-01 22:04:00|378.07|375.27|378.13|375.33|378.13|375.33|378.07|375.27|0
1643753050000|2022-02-01 22:04:10|378.26|375.46|378.26|375.46|378.26|375.46|378.26|375.46|0
1643753070000|2022-02-01 22:04:30|378.28|375.48|378.28|375.48|378.28|375.48|378.28|375.48|0
1643753080000|2022-02-01 22:04:40|378.37|375.57|378.37|375.57|378.37|375.57|378.37|375.57|0
1643753130000|2022-02-01 22:05:30|378.49|375.69|378.49|375.69|378.49|375.69|378.49|375.69|0
1643753180000|2022-02-01 22:06:20|378.38|375.58|378.38|375.58|378.38|375.58|378.38|375.58|0
1643753220000|2022-02-01 22:07:00|377.97|375.17|377.97|375.17|377.97|375.17|377.97|375.17|0
1643753240000|2022-02-01 22:07:20|378.01|375.21|378.01|375.21|378.01|375.21|378.01|375.21|0
1643753250000|2022-02-01 22:07:30|377.72|374.92|378.04|375.24|378.04|375.24|377.6|374.8|0
1643753260000|2022-02-01 22:07:40|378.05|375.25|378.05|375.25|378.05|375.25|378.05|375.25|0
1643753290000|2022-02-01 22:08:10|378.04|375.24|378.05|375.25|378.05|375.25|378.04|375.24|0
1643753300000|2022-02-01 22:08:20|377.84|375.04|377.81|375.01|377.84|375.04|377.81|375.01|0
1643753310000|2022-02-01 22:08:30|377.64|374.84|377.61|374.81|377.64|374.84|377.61|374.81|0
1643753320000|2022-02-01 22:08:40|377.64|374.84|377.64|374.84|377.64|374.84|377.64|374.84|0
1643753340000|2022-02-01 22:09:00|377.61|374.81|377.81|375.01|377.81|375.01|377.61|374.81|0
1643753350000|2022-02-01 22:09:10|377.72|374.92|377.72|374.92|377.72|374.92|377.72|374.92|0
1643753370000|2022-02-01 22:09:30|377.61|374.81|377.61|374.81|377.61|374.81|377.61|374.81|0
1643753380000|2022-02-01 22:09:40|377.7|374.9|377.6|374.8|377.7|374.9|377.6|374.8|0
1643753430000|2022-02-01 22:10:30|377.57|374.77|377.66|374.86|377.66|374.86|377.57|374.77|0
1643753450000|2022-02-01 22:10:50|378.01|375.21|378.01|375.21|378.01|375.21|378.01|375.21|0
1643753460000|2022-02-01 22:11:00|377.92|375.12|377.48|374.68|377.92|375.12|377.48|374.68|0
1643753530000|2022-02-01 22:12:10|377.37|374.57|377.33|374.53|377.37|374.57|377.33|374.53|0
1643753540000|2022-02-01 22:12:20|377.35|374.55|377.33|374.53|377.35|374.55|377.33|374.53|0
1643753560000|2022-02-01 22:12:40|377.3|374.5|377.3|374.5|377.3|374.5|377.3|374.5|0
1643753570000|2022-02-01 22:12:50|377.92|375.12|377.92|375.12|377.94|375.14|377.92|375.12|0
1643753590000|2022-02-01 22:13:10|377.44|374.64|377.7|374.9|377.7|374.9|377.44|374.64|0
1643753600000|2022-02-01 22:13:20|377.44|374.64|377.44|374.64|377.44|374.64|377.44|374.64|0
1643753610000|2022-02-01 22:13:30|377.46|374.66|377.44|374.64|377.46|374.66|377.44|374.64|0
1643753640000|2022-02-01 22:14:00|377.41|374.61|377.41|374.61|377.41|374.61|377.41|374.61|0
1643753650000|2022-02-01 22:14:10|377.37|374.57|378.14|375.34|378.14|375.34|377.37|374.57|0
1643753660000|2022-02-01 22:14:20|378.01|375.21|377.99|375.19|378.01|375.21|377.99|375.19|0
1643753670000|2022-02-01 22:14:30|377.92|375.12|377.92|375.12|377.92|375.12|377.92|375.12|0
1643753710000|2022-02-01 22:15:10|378.03|375.23|378.09|375.29|378.09|375.29|378.03|375.23|0
1643753730000|2022-02-01 22:15:30|378.25|375.45|378.25|375.45|378.25|375.45|378.25|375.45|0
1643753740000|2022-02-01 22:15:40|378.08|375.28|378.08|375.28|378.08|375.28|378.08|375.28|0
1643753830000|2022-02-01 22:17:10|378.05|375.25|378.05|375.25|378.05|375.25|378.05|375.25|0
1643753840000|2022-02-01 22:17:20|378.21|375.41|378.21|375.41|378.21|375.41|378.21|375.41|0
1643753880000|2022-02-01 22:18:00|378.29|375.49|378.29|375.49|378.29|375.49|378.29|375.49|0
1643753910000|2022-02-01 22:18:30|378.23|375.43|378.23|375.43|378.23|375.43|378.23|375.43|0
1643753930000|2022-02-01 22:18:50|378.21|375.41|378.4|375.6|378.4|375.6|378.21|375.41|0
1643753940000|2022-02-01 22:19:00|378.47|375.67|378.47|375.67|378.47|375.67|378.47|375.67|0
1643753950000|2022-02-01 22:19:10|378.33|375.53|378.31|375.51|378.33|375.53|378.31|375.51|0
1643753970000|2022-02-01 22:19:30|378.29|375.49|378.55|375.75|378.55|375.75|378.29|375.49|0
1643753990000|2022-02-01 22:19:50|378.58|375.78|378.55|375.75|378.58|375.78|378.55|375.75|0
1643754010000|2022-02-01 22:20:10|378.57|375.77|378.57|375.77|378.57|375.77|378.57|375.77|0
1643754020000|2022-02-01 22:20:20|378.64|375.84|378.64|375.84|378.64|375.84|378.64|375.84|0
1643754030000|2022-02-01 22:20:30|378.62|375.82|378.71|375.91|378.71|375.91|378.62|375.82|0
1643754040000|2022-02-01 22:20:40|378.77|375.97|378.77|375.97|378.77|375.97|378.77|375.97|0
1643754060000|2022-02-01 22:21:00|378.7|375.9|378.7|375.9|378.7|375.9|378.7|375.9|0
1643754070000|2022-02-01 22:21:10|378.66|375.86|378.66|375.86|378.66|375.86|378.66|375.86|0
1643754090000|2022-02-01 22:21:30|378.7|375.9|378.66|375.86|378.7|375.9|378.66|375.86|0
1643754100000|2022-02-01 22:21:40|378.7|375.9|378.66|375.86|378.7|375.9|378.66|375.86|0
1643754120000|2022-02-01 22:22:00|378.79|375.99|378.79|375.99|378.79|375.99|378.79|375.99|0
1643754140000|2022-02-01 22:22:20|378.94|376.14|378.94|376.14|378.94|376.14|378.94|376.14|0
1643754150000|2022-02-01 22:22:30|378.92|376.12|378.92|376.12|378.92|376.12|378.92|376.12|0
1643754210000|2022-02-01 22:23:30|378.9|376.1|378.9|376.1|378.9|376.1|378.9|376.1|0
1643754230000|2022-02-01 22:23:50|378.92|376.12|378.92|376.12|378.92|376.12|378.92|376.12|0
1643754240000|2022-02-01 22:24:00|378.9|376.1|378.9|376.1|378.9|376.1|378.9|376.1|0
1643754410000|2022-02-01 22:26:50|378.68|375.88|378.66|375.86|378.68|375.88|378.66|375.86|0
1643754420000|2022-02-01 22:27:00|378.63|375.83|378.63|375.83|378.63|375.83|378.63|375.83|0
1643754430000|2022-02-01 22:27:10|378.55|375.75|378.55|375.75|378.55|375.75|378.55|375.75|0
1643754440000|2022-02-01 22:27:20|378.57|375.77|378.57|375.77|378.57|375.77|378.57|375.77|0
1643754450000|2022-02-01 22:27:30|378.52|375.72|378.57|375.77|378.57|375.77|378.52|375.72|0
1643754530000|2022-02-01 22:28:50|378.52|375.72|378.52|375.72|378.52|375.72|378.52|375.72|0
1643754570000|2022-02-01 22:29:30|378.57|375.77|378.57|375.77|378.57|375.77|378.57|375.77|0
1643754580000|2022-02-01 22:29:40|378.61|375.81|378.61|375.81|378.61|375.81|378.61|375.81|0
1643754640000|2022-02-01 22:30:40|378.57|375.77|378.57|375.77|378.57|375.77|378.57|375.77|0
1643754670000|2022-02-01 22:31:10|378.61|375.81|378.61|375.81|378.61|375.81|378.61|375.81|0
1643754740000|2022-02-01 22:32:20|378.78|375.98|378.72|375.92|378.78|375.98|378.72|375.92|0
1643754750000|2022-02-01 22:32:30|378.76|375.96|378.76|375.96|378.76|375.96|378.76|375.96|0
1643754780000|2022-02-01 22:33:00|378.87|376.07|378.87|376.07|378.87|376.07|378.87|376.07|0
1643754790000|2022-02-01 22:33:10|378.76|375.96|378.76|375.96|378.76|375.96|378.76|375.96|0
1643754800000|2022-02-01 22:33:20|378.78|375.98|378.78|375.98|378.78|375.98|378.78|375.98|0
1643754810000|2022-02-01 22:33:30|378.85|376.05|378.85|376.05|378.85|376.05|378.85|376.05|0
1643754860000|2022-02-01 22:34:20|378.81|376.01|378.81|376.01|378.81|376.01|378.81|376.01|0
1643754870000|2022-02-01 22:34:30|378.85|376.05|378.85|376.05|378.85|376.05|378.85|376.05|0
1643754890000|2022-02-01 22:34:50|378.78|375.98|378.78|375.98|378.78|375.98|378.78|375.98|0
1643754940000|2022-02-01 22:35:40|378.85|376.05|378.85|376.05|378.85|376.05|378.85|376.05|0
1643754950000|2022-02-01 22:35:50|378.8|376|378.74|375.94|378.8|376|378.74|375.94|0
1643754960000|2022-02-01 22:36:00|378.78|375.98|378.78|375.98|378.78|375.98|378.78|375.98|0
1643755000000|2022-02-01 22:36:40|378.83|376.03|378.83|376.03|378.83|376.03|378.83|376.03|0
1643755050000|2022-02-01 22:37:30|378.74|375.94|378.74|375.94|378.74|375.94|378.74|375.94|0
1643755060000|2022-02-01 22:37:40|378.78|375.98|378.67|375.87|378.78|375.98|378.67|375.87|0
1643755090000|2022-02-01 22:38:10|378.59|375.79|378.59|375.79|378.59|375.79|378.59|375.79|0
1643755100000|2022-02-01 22:38:20|378.52|375.72|378.52|375.72|378.52|375.72|378.52|375.72|0
1643755110000|2022-02-01 22:38:30|378.41|375.61|378.41|375.61|378.41|375.61|378.41|375.61|0
1643755120000|2022-02-01 22:38:40|378.57|375.77|378.45|375.65|378.57|375.77|378.41|375.61|0
1643755140000|2022-02-01 22:39:00|378.44|375.64|378.45|375.65|378.45|375.65|378.44|375.64|0
1643755180000|2022-02-01 22:39:40|378.5|375.7|378.5|375.7|378.5|375.7|378.5|375.7|0
1643755190000|2022-02-01 22:39:50|378.45|375.65|378.45|375.65|378.45|375.65|378.45|375.65|0
1643755200000|2022-02-01 22:40:00|378.39|375.59|378.39|375.59|378.39|375.59|378.33|375.53|0
1643755210000|2022-02-01 22:40:10|378.34|375.54|378.34|375.54|378.34|375.54|378.34|375.54|0
1643755220000|2022-02-01 22:40:20|378.41|375.61|378.41|375.61|378.41|375.61|378.41|375.61|0
1643755230000|2022-02-01 22:40:30|378.39|375.59|378.39|375.59|378.39|375.59|378.39|375.59|0
1643755250000|2022-02-01 22:40:50|378.45|375.65|378.45|375.65|378.45|375.65|378.39|375.59|0
1643755260000|2022-02-01 22:41:00|378.39|375.59|378.39|375.59|378.39|375.59|378.39|375.59|0
1643755290000|2022-02-01 22:41:30|378.34|375.54|378.34|375.54|378.34|375.54|378.34|375.54|0
1643755380000|2022-02-01 22:43:00|378.41|375.61|378.17|375.37|378.41|375.61|378.17|375.37|0
1643755390000|2022-02-01 22:43:10|378.11|375.31|377.89|375.09|378.13|375.33|377.89|375.09|0
1643755400000|2022-02-01 22:43:20|377.87|375.07|377.87|375.07|377.87|375.07|377.87|375.07|0
1643755440000|2022-02-01 22:44:00|378.04|375.24|378.04|375.24|378.04|375.24|378.04|375.24|0
1643755460000|2022-02-01 22:44:20|378.17|375.37|378.17|375.37|378.17|375.37|378.17|375.37|0
1643755470000|2022-02-01 22:44:30|378.19|375.39|378.22|375.42|378.22|375.42|378.19|375.39|0
1643755480000|2022-02-01 22:44:40|378.23|375.43|378.19|375.39|378.23|375.43|378.19|375.39|0
1643755500000|2022-02-01 22:45:00|378.22|375.42|378.02|375.22|378.22|375.42|378.02|375.22|0
1643755520000|2022-02-01 22:45:20|378.06|375.26|378.06|375.26|378.06|375.26|378.06|375.26|0
1643755530000|2022-02-01 22:45:30|378.12|375.32|378.12|375.32|378.12|375.32|378.12|375.32|0
1643755580000|2022-02-01 22:46:20|378.06|375.26|378.06|375.26|378.06|375.26|378.06|375.26|0
1643755590000|2022-02-01 22:46:30|377.91|375.11|377.91|375.11|377.91|375.11|377.91|375.11|0
1643755610000|2022-02-01 22:46:50|377.89|375.09|377.89|375.09|377.89|375.09|377.89|375.09|0
1643755630000|2022-02-01 22:47:10|378|375.2|378|375.2|378|375.2|378|375.2|0
1643755710000|2022-02-01 22:48:30|377.95|375.15|378|375.2|378|375.2|377.95|375.15|0
1643755730000|2022-02-01 22:48:50|377.89|375.09|377.89|375.09|377.89|375.09|377.89|375.09|0
1643755740000|2022-02-01 22:49:00|377.84|375.04|377.84|375.04|377.84|375.04|377.84|375.04|0
1643755770000|2022-02-01 22:49:30|377.89|375.09|377.89|375.09|377.89|375.09|377.89|375.09|0
1643755780000|2022-02-01 22:49:40|377.6|374.8|377.6|374.8|377.6|374.8|377.6|374.8|0
1643755800000|2022-02-01 22:50:00|377.82|375.02|377.82|375.02|377.82|375.02|377.82|375.02|0
1643755830000|2022-02-01 22:50:30|377.84|375.04|377.84|375.04|377.84|375.04|377.84|375.04|0
1643755840000|2022-02-01 22:50:40|377.8|375|377.8|375|377.8|375|377.8|375|0
1643755850000|2022-02-01 22:50:50|377.84|375.04|377.82|375.02|377.84|375.04|377.82|375.02|0
1643755870000|2022-02-01 22:51:10|377.6|374.8|378|375.2|378|375.2|377.6|374.8|0
1643755880000|2022-02-01 22:51:20|377.84|375.04|377.84|375.04|377.84|375.04|377.84|375.04|0
1643755890000|2022-02-01 22:51:30|377.56|374.76|377.62|374.82|377.62|374.82|377.56|374.76|0
1643755900000|2022-02-01 22:51:40|377.6|374.8|377.93|375.13|377.93|375.13|377.6|374.8|0
1643755920000|2022-02-01 22:52:00|377.6|374.8|377.66|374.86|377.66|374.86|377.6|374.8|0
1643755930000|2022-02-01 22:52:10|377.93|375.13|377.54|374.74|377.93|375.13|377.54|374.74|0
1643755940000|2022-02-01 22:52:20|377.48|374.68|377.48|374.68|377.48|374.68|377.48|374.68|0
1643755980000|2022-02-01 22:53:00|377.36|374.56|377.41|374.61|377.41|374.61|377.36|374.56|0
1643755990000|2022-02-01 22:53:10|377.29|374.49|377.23|374.43|377.29|374.49|377.23|374.43|0
1643756000000|2022-02-01 22:53:20|377.17|374.37|377.17|374.37|377.17|374.37|377.17|374.37|0
1643756040000|2022-02-01 22:54:00|377.08|374.28|377.1|374.3|377.1|374.3|377.08|374.28|0
1643756060000|2022-02-01 22:54:20|377.12|374.32|377.12|374.32|377.12|374.32|377.12|374.32|0
1643756080000|2022-02-01 22:54:40|377.14|374.34|377.14|374.34|377.14|374.34|377.14|374.34|0
1643756090000|2022-02-01 22:54:50|377.17|374.37|377.17|374.37|377.17|374.37|377.17|374.37|0
1643756100000|2022-02-01 22:55:00|377.12|374.32|377.1|374.3|377.12|374.32|377.1|374.3|0
1643756110000|2022-02-01 22:55:10|377.08|374.28|377.08|374.28|377.08|374.28|377.08|374.28|0
1643756140000|2022-02-01 22:55:40|376.8|374|376.84|374.04|376.84|374.04|376.8|374|0
1643756150000|2022-02-01 22:55:50|376.9|374.1|376.63|373.83|376.9|374.1|376.63|373.83|0
1643756160000|2022-02-01 22:56:00|376.67|373.87|376.67|373.87|376.67|373.87|376.67|373.87|0
1643756170000|2022-02-01 22:56:10|376.8|374|376.8|374|376.8|374|376.8|374|0
1643756180000|2022-02-01 22:56:20|376.78|373.98|376.78|373.98|376.78|373.98|376.78|373.98|0
1643756190000|2022-02-01 22:56:30|376.8|374|376.8|374|376.8|374|376.8|374|0
1643756200000|2022-02-01 22:56:40|376.74|373.94|376.74|373.94|376.74|373.94|376.74|373.94|0
1643756210000|2022-02-01 22:56:50|376.68|373.88|376.5|373.7|376.68|373.88|376.5|373.7|0
1643756220000|2022-02-01 22:57:00|376.44|373.64|376.38|373.58|376.44|373.64|376.38|373.58|0
1643756230000|2022-02-01 22:57:10|376.4|373.6|376.49|373.69|376.49|373.69|376.2|373.4|0
1643756250000|2022-02-01 22:57:30|376.51|373.71|376.49|373.69|376.51|373.71|376.49|373.69|0
1643756260000|2022-02-01 22:57:40|376.47|373.67|376.49|373.69|376.49|373.69|376.47|373.67|0
1643756300000|2022-02-01 22:58:20|376.51|373.71|376.51|373.71|376.51|373.71|376.51|373.71|0
1643756310000|2022-02-01 22:58:30|376.54|373.74|376.54|373.74|376.54|373.74|376.54|373.74|0
1643756330000|2022-02-01 22:58:50|376.53|373.73|376.53|373.73|376.53|373.73|376.53|373.73|0
1643756340000|2022-02-01 22:59:00|376.49|373.69|376.49|373.69|376.49|373.69|376.49|373.69|0
1643756360000|2022-02-01 22:59:20|376.31|373.51|376.31|373.51|376.31|373.51|376.31|373.51|0
1643756370000|2022-02-01 22:59:30|376.26|373.46|375.6|372.8|376.26|373.46|375.6|372.8|0
1643756380000|2022-02-01 22:59:40|375.64|372.84|376.13|373.33|376.13|373.33|375.64|372.84|0
1643756390000|2022-02-01 22:59:50|375.93|373.13|375.93|373.13|375.93|373.13|375.93|373.13|0
1643756400000|2022-02-01 23:00:00|375.06|372.26|376.41|373.61|376.41|373.61|375.06|372.26|0
1643756410000|2022-02-01 23:00:10|376.11|373.31|376.04|373.24|376.11|373.31|376.04|373.24|0
1643756420000|2022-02-01 23:00:20|376.19|373.39|376.49|373.69|376.49|373.69|376.19|373.39|0
1643756440000|2022-02-01 23:00:40|376.56|373.76|377.17|374.37|377.17|374.37|376.56|373.76|0
1643756450000|2022-02-01 23:00:50|376.87|374.07|377.02|374.22|377.09|374.29|376.87|374.07|0
1643756460000|2022-02-01 23:01:00|376.94|374.14|377.32|374.52|377.32|374.52|376.94|374.14|0
1643756470000|2022-02-01 23:01:10|377.47|374.67|377.54|374.74|377.54|374.74|377.47|374.67|0
1643756480000|2022-02-01 23:01:20|377.39|374.59|377.32|374.52|377.47|374.67|377.32|374.52|0
1643756490000|2022-02-01 23:01:30|377.24|374.44|377.09|374.29|377.24|374.44|376.94|374.14|0
1643756500000|2022-02-01 23:01:40|377.24|374.44|377.32|374.52|377.32|374.52|377.09|374.29|0
1643756510000|2022-02-01 23:01:50|377.09|374.29|376.94|374.14|377.09|374.29|376.94|374.14|0
1643756520000|2022-02-01 23:02:00|377.24|374.44|377.54|374.74|377.54|374.74|377.24|374.44|0
1643756530000|2022-02-01 23:02:10|377.39|374.59|377.32|374.52|377.54|374.74|377.32|374.52|0
1643756540000|2022-02-01 23:02:20|377.39|374.59|377.09|374.29|377.39|374.59|377.09|374.29|0
1643756550000|2022-02-01 23:02:30|376.94|374.14|377.09|374.29|377.09|374.29|376.94|374.14|0
1643756560000|2022-02-01 23:02:40|377.24|374.44|377.17|374.37|377.24|374.44|377.09|374.29|0
1643756570000|2022-02-01 23:02:50|377.39|374.59|377.54|374.74|377.54|374.74|377.39|374.59|0
1643756580000|2022-02-01 23:03:00|377.62|374.82|377.39|374.59|377.62|374.82|377.39|374.59|0
1643756590000|2022-02-01 23:03:10|377.24|374.44|377.09|374.29|377.39|374.59|377.09|374.29|0
1643756600000|2022-02-01 23:03:20|376.94|374.14|377.09|374.29|377.09|374.29|376.94|374.14|0
1643756610000|2022-02-01 23:03:30|377.24|374.44|377.32|374.52|377.39|374.59|377.17|374.37|0
1643756620000|2022-02-01 23:03:40|377.54|374.74|377.69|374.89|377.69|374.89|377.54|374.74|0
1643756630000|2022-02-01 23:03:50|377.77|374.97|377.84|375.04|377.84|375.04|377.69|374.89|0
1643756640000|2022-02-01 23:04:00|377.77|374.97|377.77|374.97|377.77|374.97|377.77|374.97|0
1643756650000|2022-02-01 23:04:10|377.69|374.89|377.62|374.82|377.69|374.89|377.62|374.82|0
1643756660000|2022-02-01 23:04:20|377.54|374.74|377.09|374.29|377.54|374.74|377.09|374.29|0
1643756670000|2022-02-01 23:04:30|376.94|374.14|377.09|374.29|377.09|374.29|376.94|374.14|0
1643756680000|2022-02-01 23:04:40|377.17|374.37|377.17|374.37|377.17|374.37|377.17|374.37|0
1643756690000|2022-02-01 23:04:50|377.09|374.29|376.79|373.99|377.09|374.29|376.79|373.99|0
1643756700000|2022-02-01 23:05:00|376.94|374.14|377.09|374.29|377.09|374.29|376.94|374.14|0
1643756710000|2022-02-01 23:05:10|376.94|374.14|377.24|374.44|377.24|374.44|376.94|374.14|0
1643756720000|2022-02-01 23:05:20|377.39|374.59|377.47|374.67|377.47|374.67|377.39|374.59|0
1643756730000|2022-02-01 23:05:30|377.54|374.74|377.54|374.74|377.54|374.74|377.47|374.67|0
1643756740000|2022-02-01 23:05:40|377.39|374.59|377.69|374.89|377.69|374.89|377.39|374.59|0
1643756750000|2022-02-01 23:05:50|377.54|374.74|377.77|374.97|377.84|375.04|377.54|374.74|0
1643756760000|2022-02-01 23:06:00|377.84|375.04|377.69|374.89|377.84|375.04|377.69|374.89|0
1643756770000|2022-02-01 23:06:10|377.54|374.74|377.39|374.59|377.54|374.74|377.32|374.52|0
1643756790000|2022-02-01 23:06:30|377.24|374.44|377.09|374.29|377.39|374.59|377.09|374.29|0
1643756800000|2022-02-01 23:06:40|377.16|374.36|376.94|374.14|377.16|374.36|376.94|374.14|0
1643756810000|2022-02-01 23:06:50|376.78|373.98|376.94|374.14|376.94|374.14|376.78|373.98|0
1643756820000|2022-02-01 23:07:00|377.09|374.29|377.24|374.44|377.24|374.44|377.09|374.29|0
1643756830000|2022-02-01 23:07:10|377.09|374.29|377.09|374.29|377.24|374.44|377.09|374.29|0
1643756840000|2022-02-01 23:07:20|376.78|373.98|376.78|373.98|376.78|373.98|376.63|373.83|0
1643756850000|2022-02-01 23:07:30|376.71|373.91|376.63|373.83|376.71|373.91|376.63|373.83|0
1643756860000|2022-02-01 23:07:40|376.48|373.68|376.03|373.23|376.48|373.68|376.03|373.23|0
1643756870000|2022-02-01 23:07:50|376.33|373.53|376.18|373.38|376.33|373.53|376.18|373.38|0
1643756880000|2022-02-01 23:08:00|376.03|373.23|376.11|373.31|376.18|373.38|376.03|373.23|0
1643756890000|2022-02-01 23:08:10|376.18|373.38|376.18|373.38|376.18|373.38|376.03|373.23|0
1643756900000|2022-02-01 23:08:20|375.73|372.93|375.58|372.78|375.73|372.93|375.58|372.78|0
1643756910000|2022-02-01 23:08:30|375.73|372.93|375.58|372.78|375.73|372.93|375.58|372.78|0
1643756920000|2022-02-01 23:08:40|375.51|372.71|375.43|372.63|375.58|372.78|375.43|372.63|0
1643756930000|2022-02-01 23:08:50|375.58|372.78|375.58|372.78|375.73|372.93|375.58|372.78|0
1643756940000|2022-02-01 23:09:00|375.73|372.93|375.66|372.86|375.73|372.93|375.66|372.86|0
1643756950000|2022-02-01 23:09:10|375.73|372.93|376.33|373.53|376.33|373.53|375.73|372.93|0
1643756960000|2022-02-01 23:09:20|376.41|373.61|376.48|373.68|376.48|373.68|376.41|373.61|0
1643756970000|2022-02-01 23:09:30|376.33|373.53|376.48|373.68|376.48|373.68|376.33|373.53|0
1643756980000|2022-02-01 23:09:40|376.63|373.83|376.86|374.06|376.93|374.13|376.63|373.83|0
1643756990000|2022-02-01 23:09:50|376.93|374.13|377.08|374.28|377.08|374.28|376.86|374.06|0
1643757000000|2022-02-01 23:10:00|376.93|374.13|376.56|373.76|376.93|374.13|376.48|373.68|0
1643757010000|2022-02-01 23:10:10|376.63|373.83|376.63|373.83|376.63|373.83|376.63|373.83|0
1643757020000|2022-02-01 23:10:20|376.03|373.23|376.03|373.23|376.03|373.23|376.03|373.23|0
1643757030000|2022-02-01 23:10:30|376.26|373.46|376.56|373.76|376.56|373.76|376.26|373.46|0
1643757040000|2022-02-01 23:10:40|376.48|373.68|376.18|373.38|376.48|373.68|376.18|373.38|0
1643757050000|2022-02-01 23:10:50|376.33|373.53|376.33|373.53|376.33|373.53|376.26|373.46|0
1643757060000|2022-02-01 23:11:00|376.41|373.61|376.48|373.68|376.48|373.68|376.41|373.61|0
1643757070000|2022-02-01 23:11:10|376.63|373.83|376.86|374.06|376.86|374.06|376.63|373.83|0
1643757080000|2022-02-01 23:11:20|376.78|373.98|376.71|373.91|376.78|373.98|376.63|373.83|0
1643757090000|2022-02-01 23:11:30|376.78|373.98|376.93|374.13|376.93|374.13|376.78|373.98|0
1643757100000|2022-02-01 23:11:40|377.08|374.28|377.08|374.28|377.08|374.28|376.93|374.13|0
1643757110000|2022-02-01 23:11:50|376.86|374.06|376.86|374.06|376.86|374.06|376.71|373.91|0
1643757120000|2022-02-01 23:12:00|377.39|374.59|377.54|374.74|377.61|374.81|377.39|374.59|0
1643757130000|2022-02-01 23:12:10|377.69|374.89|377.84|375.04|377.84|375.04|377.69|374.89|0
1643757140000|2022-02-01 23:12:20|377.69|374.89|377.84|375.04|377.84|375.04|377.69|374.89|0
1643757150000|2022-02-01 23:12:30|377.54|374.74|377.54|374.74|377.54|374.74|377.46|374.66|0
1643757160000|2022-02-01 23:12:40|377.61|374.81|377.84|375.04|377.84|375.04|377.54|374.74|0
1643757170000|2022-02-01 23:12:50|377.99|375.19|377.61|374.81|377.99|375.19|377.61|374.81|0
1643757180000|2022-02-01 23:13:00|377.54|374.74|377.54|374.74|377.54|374.74|377.54|374.74|0
1643757190000|2022-02-01 23:13:10|377.69|374.89|377.61|374.81|377.69|374.89|377.54|374.74|0
1643757200000|2022-02-01 23:13:20|377.54|374.74|377.54|374.74|377.54|374.74|377.54|374.74|0
1643757210000|2022-02-01 23:13:30|377.69|374.89|377.69|374.89|377.69|374.89|377.69|374.89|0
1643757220000|2022-02-01 23:13:40|377.54|374.74|377.54|374.74|377.61|374.81|377.54|374.74|0
1643757230000|2022-02-01 23:13:50|377.61|374.81|377.69|374.89|377.69|374.89|377.61|374.81|0
1643757240000|2022-02-01 23:14:00|377.54|374.74|377.54|374.74|377.69|374.89|377.54|374.74|0
1643757260000|2022-02-01 23:14:20|377.69|374.89|377.84|375.04|377.84|375.04|377.69|374.89|0
1643757270000|2022-02-01 23:14:30|377.99|375.19|377.08|374.28|377.99|375.19|377.08|374.28|0
1643757280000|2022-02-01 23:14:40|376.93|374.13|376.93|374.13|376.93|374.13|376.93|374.13|0
1643757290000|2022-02-01 23:14:50|377.08|374.28|377.01|374.21|377.23|374.43|376.93|374.13|0
1643757300000|2022-02-01 23:15:00|377.08|374.28|376.56|373.76|377.08|374.28|376.41|373.61|0
1643757310000|2022-02-01 23:15:10|376.78|373.98|376.86|374.06|376.93|374.13|376.78|373.98|0
1643757320000|2022-02-01 23:15:20|376.78|373.98|376.78|373.98|376.86|374.06|376.78|373.98|0
1643757330000|2022-02-01 23:15:30|376.93|374.13|376.71|373.91|377.08|374.28|376.71|373.91|0
1643757340000|2022-02-01 23:15:40|376.63|373.83|376.93|374.13|376.93|374.13|376.63|373.83|0
1643757350000|2022-02-01 23:15:50|376.86|374.06|376.86|374.06|376.86|374.06|376.86|374.06|0
1643757360000|2022-02-01 23:16:00|376.93|374.13|376.78|373.98|376.93|374.13|376.78|373.98|0
1643757370000|2022-02-01 23:16:10|376.48|373.68|376.41|373.61|376.48|373.68|376.41|373.61|0
1643757380000|2022-02-01 23:16:20|376.63|373.83|376.63|373.83|376.63|373.83|376.63|373.83|0
1643757390000|2022-02-01 23:16:30|376.78|373.98|376.48|373.68|376.78|373.98|376.48|373.68|0
1643757400000|2022-02-01 23:16:40|376.33|373.53|376.18|373.38|376.33|373.53|376.18|373.38|0
1643757410000|2022-02-01 23:16:50|376.33|373.53|376.03|373.23|376.33|373.53|376.03|373.23|0
1643757420000|2022-02-01 23:17:00|376.11|373.31|376.18|373.38|376.18|373.38|376.11|373.31|0
1643757430000|2022-02-01 23:17:10|376.26|373.46|376.63|373.83|376.63|373.83|376.26|373.46|0
1643757440000|2022-02-01 23:17:20|376.78|373.98|376.63|373.83|376.78|373.98|376.63|373.83|0
1643757450000|2022-02-01 23:17:30|376.18|373.38|376.18|373.38|376.33|373.53|376.18|373.38|0
1643757460000|2022-02-01 23:17:40|376.33|373.53|376.41|373.61|376.41|373.61|376.33|373.53|0
1643757470000|2022-02-01 23:17:50|376.78|373.98|376.71|373.91|377.08|374.28|376.71|373.91|0
1643757480000|2022-02-01 23:18:00|376.63|373.83|376.63|373.83|376.78|373.98|376.48|373.68|0
1643757490000|2022-02-01 23:18:10|376.78|373.98|376.71|373.91|376.78|373.98|376.48|373.68|0
1643757500000|2022-02-01 23:18:20|376.48|373.68|376.48|373.68|376.48|373.68|376.48|373.68|0
1643757540000|2022-02-01 23:19:00|376.33|373.53|376.33|373.53|376.33|373.53|376.33|373.53|0
1643757550000|2022-02-01 23:19:10|376.41|373.61|376.33|373.53|376.41|373.61|376.18|373.38|0
1643757560000|2022-02-01 23:19:20|376.48|373.68|376.41|373.61|376.78|373.98|376.41|373.61|0
1643757570000|2022-02-01 23:19:30|376.33|373.53|376.48|373.68|376.48|373.68|376.33|373.53|0
1643757580000|2022-02-01 23:19:40|376.63|373.83|376.33|373.53|376.63|373.83|376.33|373.53|0
1643757590000|2022-02-01 23:19:50|376.48|373.68|376.48|373.68|376.48|373.68|376.48|373.68|0
1643757600000|2022-02-01 23:20:00|376.41|373.61|376.48|373.68|376.48|373.68|376.33|373.53|0
1643757610000|2022-02-01 23:20:10|376.33|373.53|376.33|373.53|376.33|373.53|376.18|373.38|0
1643757630000|2022-02-01 23:20:30|376.18|373.38|376.33|373.53|376.33|373.53|376.18|373.38|0
1643757640000|2022-02-01 23:20:40|376.18|373.38|376.18|373.38|376.18|373.38|376.18|373.38|0
1643757650000|2022-02-01 23:20:50|376.26|373.46|376.33|373.53|376.33|373.53|376.18|373.38|0
1643757660000|2022-02-01 23:21:00|376.03|373.23|375.73|372.93|376.03|373.23|375.73|372.93|0
1643757670000|2022-02-01 23:21:10|375.58|372.78|375.8|373|375.8|373|375.58|372.78|0
1643757680000|2022-02-01 23:21:20|375.73|372.93|375.96|373.16|375.96|373.16|375.73|372.93|0
1643757690000|2022-02-01 23:21:30|375.88|373.08|376.03|373.23|376.03|373.23|375.88|373.08|0
1643757700000|2022-02-01 23:21:40|376.18|373.38|375.8|373|376.18|373.38|375.8|373|0
1643757710000|2022-02-01 23:21:50|376.03|373.23|375.88|373.08|376.03|373.23|375.88|373.08|0
1643757720000|2022-02-01 23:22:00|375.95|373.15|375.95|373.15|375.95|373.15|375.88|373.08|0
1643757730000|2022-02-01 23:22:10|375.73|372.93|375.73|372.93|375.73|372.93|375.73|372.93|0
1643757740000|2022-02-01 23:22:20|375.88|373.08|375.73|372.93|375.88|373.08|375.73|372.93|0
1643757750000|2022-02-01 23:22:30|375.8|373|375.58|372.78|375.88|373.08|375.58|372.78|0
1643757760000|2022-02-01 23:22:40|375.65|372.85|375.65|372.85|375.73|372.93|375.58|372.78|0
1643757770000|2022-02-01 23:22:50|375.58|372.78|375.43|372.63|375.73|372.93|375.43|372.63|0
1643757780000|2022-02-01 23:23:00|375.58|372.78|375.58|372.78|375.58|372.78|375.58|372.78|0
1643757790000|2022-02-01 23:23:10|375.73|372.93|375.73|372.93|375.73|372.93|375.73|372.93|0
1643757800000|2022-02-01 23:23:20|375.58|372.78|375.65|372.85|375.65|372.85|375.58|372.78|0
1643757810000|2022-02-01 23:23:30|375.73|372.93|375.73|372.93|375.73|372.93|375.73|372.93|0
1643757820000|2022-02-01 23:23:40|375.58|372.78|375.73|372.93|375.73|372.93|375.58|372.78|0
1643757830000|2022-02-01 23:23:50|375.58|372.78|375.73|372.93|375.73|372.93|375.58|372.78|0
1643757840000|2022-02-01 23:24:00|375.88|373.08|375.88|373.08|376.03|373.23|375.88|373.08|0
1643757850000|2022-02-01 23:24:10|375.95|373.15|375.95|373.15|375.95|373.15|375.95|373.15|0
1643757860000|2022-02-01 23:24:20|376.03|373.23|376.18|373.38|376.18|373.38|376.03|373.23|0
1643757870000|2022-02-01 23:24:30|376.03|373.23|376.18|373.38|376.18|373.38|376.03|373.23|0
1643757880000|2022-02-01 23:24:40|376.03|373.23|376.03|373.23|376.03|373.23|376.03|373.23|0
1643757900000|2022-02-01 23:25:00|376.1|373.3|376.1|373.3|376.1|373.3|376.1|373.3|0
1643757910000|2022-02-01 23:25:10|376.18|373.38|375.88|373.08|376.18|373.38|375.88|373.08|0
1643757920000|2022-02-01 23:25:20|375.95|373.15|375.88|373.08|375.95|373.15|375.88|373.08|0
1643757940000|2022-02-01 23:25:40|375.73|372.93|375.8|373|375.8|373|375.57|372.77|0
1643757950000|2022-02-01 23:25:50|375.88|373.08|375.73|372.93|375.88|373.08|375.73|372.93|0
1643757960000|2022-02-01 23:26:00|375.8|373|375.8|373|375.88|373.08|375.8|373|0
1643757970000|2022-02-01 23:26:10|375.42|372.62|375.65|372.85|375.72|372.92|375.42|372.62|0
1643757980000|2022-02-01 23:26:20|375.72|372.92|375.72|372.92|375.8|373|375.72|372.92|0
1643757990000|2022-02-01 23:26:30|375.8|373|375.72|372.92|375.88|373.08|375.72|372.92|0
1643758010000|2022-02-01 23:26:50|375.65|372.85|376.03|373.23|376.03|373.23|375.57|372.77|0
1643758020000|2022-02-01 23:27:00|375.72|372.92|375.65|372.85|375.72|372.92|375.42|372.62|0
1643758030000|2022-02-01 23:27:10|375.72|372.92|375.72|372.92|375.72|372.92|375.72|372.92|0
1643758040000|2022-02-01 23:27:20|375.87|373.07|375.87|373.07|375.87|373.07|375.87|373.07|0
1643758050000|2022-02-01 23:27:30|375.8|373|375.72|372.92|375.87|373.07|375.72|372.92|0
1643758060000|2022-02-01 23:27:40|375.87|373.07|375.87|373.07|375.87|373.07|375.87|373.07|0
1643758100000|2022-02-01 23:28:20|375.95|373.15|376.18|373.38|376.18|373.38|375.95|373.15|0
1643758110000|2022-02-01 23:28:30|376.02|373.22|375.87|373.07|376.02|373.22|375.87|373.07|0
1643758120000|2022-02-01 23:28:40|375.72|372.92|375.72|372.92|375.72|372.92|375.72|372.92|0
1643758130000|2022-02-01 23:28:50|375.8|373|375.8|373|375.8|373|375.8|373|0
1643758140000|2022-02-01 23:29:00|375.87|373.07|375.87|373.07|375.87|373.07|375.87|373.07|0
1643758150000|2022-02-01 23:29:10|375.72|372.92|375.72|372.92|375.72|372.92|375.72|372.92|0
1643758160000|2022-02-01 23:29:20|375.42|372.62|375.42|372.62|375.42|372.62|375.42|372.62|0
1643758170000|2022-02-01 23:29:30|374.97|372.17|375.12|372.32|375.12|372.32|374.97|372.17|0
1643758180000|2022-02-01 23:29:40|375.27|372.47|375.27|372.47|375.27|372.47|375.27|372.47|0
1643758190000|2022-02-01 23:29:50|375.12|372.32|375.12|372.32|375.12|372.32|375.12|372.32|0
1643758200000|2022-02-01 23:30:00|375.27|372.47|375.95|373.15|375.95|373.15|375.27|372.47|0
1643758210000|2022-02-01 23:30:10|376.02|373.22|376.17|373.37|376.17|373.37|375.95|373.15|0
1643758220000|2022-02-01 23:30:20|376.02|373.22|376.17|373.37|376.17|373.37|376.02|373.22|0
1643758230000|2022-02-01 23:30:30|376.02|373.22|376.02|373.22|376.02|373.22|376.02|373.22|0
1643758240000|2022-02-01 23:30:40|376.1|373.3|376.02|373.22|376.17|373.37|376.02|373.22|0
1643758250000|2022-02-01 23:30:50|376.17|373.37|376.02|373.22|376.17|373.37|376.02|373.22|0
1643758260000|2022-02-01 23:31:00|375.72|372.92|375.35|372.55|375.72|372.92|375.35|372.55|0
1643758270000|2022-02-01 23:31:10|375.5|372.7|375.57|372.77|375.72|372.92|375.5|372.7|0
1643758280000|2022-02-01 23:31:20|375.65|372.85|375.57|372.77|375.72|372.92|375.57|372.77|0
1643758290000|2022-02-01 23:31:30|375.65|372.85|375.72|372.92|375.72|372.92|375.65|372.85|0
1643758310000|2022-02-01 23:31:50|375.87|373.07|375.95|373.15|375.95|373.15|375.87|373.07|0
1643758320000|2022-02-01 23:32:00|375.87|373.07|375.87|373.07|375.87|373.07|375.87|373.07|0
1643758330000|2022-02-01 23:32:10|375.95|373.15|375.95|373.15|375.95|373.15|375.95|373.15|0
1643758340000|2022-02-01 23:32:20|376.02|373.22|376.17|373.37|376.17|373.37|376.02|373.22|0
1643758350000|2022-02-01 23:32:30|376.02|373.22|376.02|373.22|376.1|373.3|376.02|373.22|0
1643758360000|2022-02-01 23:32:40|375.87|373.07|376.1|373.3|376.1|373.3|375.87|373.07|0
1643758370000|2022-02-01 23:32:50|375.95|373.15|376.4|373.6|376.47|373.67|375.95|373.15|0
1643758380000|2022-02-01 23:33:00|376.47|373.67|376.55|373.75|376.55|373.75|376.47|373.67|0
1643758390000|2022-02-01 23:33:10|376.62|373.82|376.78|373.98|376.85|374.05|376.47|373.67|0
1643758400000|2022-02-01 23:33:20|376.62|373.82|376.62|373.82|376.62|373.82|376.62|373.82|0
1643758410000|2022-02-01 23:33:30|376.93|374.13|376.93|374.13|377.08|374.28|376.93|374.13|0
1643758420000|2022-02-01 23:33:40|377.08|374.28|377|374.2|377.08|374.28|376.93|374.13|0
1643758430000|2022-02-01 23:33:50|376.62|373.82|376.62|373.82|376.62|373.82|376.62|373.82|0
1643758440000|2022-02-01 23:34:00|376.7|373.9|376.77|373.97|376.85|374.05|376.7|373.9|0
1643758450000|2022-02-01 23:34:10|376.7|373.9|376.47|373.67|376.7|373.9|376.4|373.6|0
1643758480000|2022-02-01 23:34:40|376.32|373.52|376.32|373.52|376.32|373.52|376.32|373.52|0
1643758490000|2022-02-01 23:34:50|376.1|373.3|376.32|373.52|376.32|373.52|376.02|373.22|0
1643758500000|2022-02-01 23:35:00|376.4|373.6|376.47|373.67|376.47|373.67|376.4|373.6|0
1643758510000|2022-02-01 23:35:10|376.62|373.82|376.62|373.82|376.62|373.82|376.62|373.82|0
1643758530000|2022-02-01 23:35:30|376.7|373.9|376.55|373.75|376.77|373.97|376.55|373.75|0
1643758540000|2022-02-01 23:35:40|376.7|373.9|376.62|373.82|376.7|373.9|376.62|373.82|0
1643758550000|2022-02-01 23:35:50|376.7|373.9|376.92|374.12|376.92|374.12|376.7|373.9|0
1643758560000|2022-02-01 23:36:00|376.77|373.97|376.62|373.82|376.77|373.97|376.62|373.82|0
1643758570000|2022-02-01 23:36:10|376.77|373.97|376.62|373.82|376.77|373.97|376.62|373.82|0
1643758580000|2022-02-01 23:36:20|376.7|373.9|376.1|373.3|376.7|373.9|376.1|373.3|0
1643758590000|2022-02-01 23:36:30|376.32|373.52|376.17|373.37|376.32|373.52|376.17|373.37|0
1643758610000|2022-02-01 23:36:50|376.1|373.3|376.17|373.37|376.17|373.37|376.02|373.22|0
1643758620000|2022-02-01 23:37:00|376.25|373.45|376.02|373.22|376.25|373.45|376.02|373.22|0
1643758630000|2022-02-01 23:37:10|376.17|373.37|376.02|373.22|376.17|373.37|376.02|373.22|0
1643758640000|2022-02-01 23:37:20|376.17|373.37|375.95|373.15|376.17|373.37|375.95|373.15|0
1643758650000|2022-02-01 23:37:30|376.02|373.22|375.87|373.07|376.02|373.22|375.8|373|0
1643758660000|2022-02-01 23:37:40|375.72|372.92|375.72|372.92|375.8|373|375.72|372.92|0
1643758670000|2022-02-01 23:37:50|375.8|373|375.87|373.07|375.87|373.07|375.72|372.92|0
1643758680000|2022-02-01 23:38:00|375.8|373|375.72|372.92|375.8|373|375.72|372.92|0
1643758690000|2022-02-01 23:38:10|375.65|372.85|375.65|372.85|375.72|372.92|375.65|372.85|0
1643758700000|2022-02-01 23:38:20|375.8|373|375.72|372.92|375.8|373|375.72|372.92|0
1643758720000|2022-02-01 23:38:40|375.57|372.77|375.57|372.77|375.57|372.77|375.57|372.77|0
1643758730000|2022-02-01 23:38:50|375.65|372.85|375.72|372.92|375.72|372.92|375.65|372.85|0
1643758740000|2022-02-01 23:39:00|375.57|372.77|375.57|372.77|375.57|372.77|375.57|372.77|0
1643758750000|2022-02-01 23:39:10|375.65|372.85|375.65|372.85|375.72|372.92|375.65|372.85|0
1643758760000|2022-02-01 23:39:20|375.57|372.77|375.42|372.62|375.57|372.77|375.42|372.62|0
1643758770000|2022-02-01 23:39:30|375.65|372.85|375.72|372.92|375.72|372.92|375.65|372.85|0
1643758780000|2022-02-01 23:39:40|375.65|372.85|375.57|372.77|375.65|372.85|375.57|372.77|0
1643758790000|2022-02-01 23:39:50|375.65|372.85|375.57|372.77|375.72|372.92|375.57|372.77|0
1643758800000|2022-02-01 23:40:00|375.5|372.7|375.42|372.62|375.5|372.7|375.42|372.62|0
1643758810000|2022-02-01 23:40:10|375.57|372.77|375.5|372.7|375.57|372.77|375.42|372.62|0
1643758820000|2022-02-01 23:40:20|375.57|372.77|375.42|372.62|375.57|372.77|375.42|372.62|0
1643758830000|2022-02-01 23:40:30|375.35|372.55|375.5|372.7|375.57|372.77|375.35|372.55|0
1643758840000|2022-02-01 23:40:40|375.42|372.62|375.42|372.62|375.42|372.62|375.42|372.62|0
1643758850000|2022-02-01 23:40:50|375.27|372.47|375.27|372.47|375.27|372.47|375.27|372.47|0
1643758860000|2022-02-01 23:41:00|375.05|372.25|375.2|372.4|375.2|372.4|375.05|372.25|0
1643758870000|2022-02-01 23:41:10|375.27|372.47|375.57|372.77|375.57|372.77|375.27|372.47|0
1643758880000|2022-02-01 23:41:20|375.72|372.92|375.72|372.92|375.72|372.92|375.57|372.77|0
1643758890000|2022-02-01 23:41:30|375.65|372.85|375.87|373.07|375.87|373.07|375.65|372.85|0
1643758900000|2022-02-01 23:41:40|375.72|372.92|375.65|372.85|375.8|373|375.65|372.85|0
1643758910000|2022-02-01 23:41:50|375.72|372.92|375.57|372.77|375.72|372.92|375.57|372.77|0
1643758930000|2022-02-01 23:42:10|375.42|372.62|375.65|372.85|375.72|372.92|375.42|372.62|0
1643758940000|2022-02-01 23:42:20|375.8|373|375.57|372.77|375.8|373|375.57|372.77|0
1643758950000|2022-02-01 23:42:30|375.42|372.62|375.57|372.77|375.57|372.77|375.42|372.62|0
1643758960000|2022-02-01 23:42:40|375.5|372.7|375.5|372.7|375.57|372.77|375.5|372.7|0
1643758980000|2022-02-01 23:43:00|375.42|372.62|375.57|372.77|375.57|372.77|375.42|372.62|0
1643758990000|2022-02-01 23:43:10|375.65|372.85|375.57|372.77|375.65|372.85|375.57|372.77|0
1643759000000|2022-02-01 23:43:20|375.42|372.62|375.42|372.62|375.42|372.62|375.42|372.62|0
1643759010000|2022-02-01 23:43:30|375.5|372.7|375.5|372.7|375.5|372.7|375.5|372.7|0
1643759020000|2022-02-01 23:43:40|375.57|372.77|375.65|372.85|375.65|372.85|375.57|372.77|0
1643759030000|2022-02-01 23:43:50|375.5|372.7|375.42|372.62|375.5|372.7|375.42|372.62|0
1643759040000|2022-02-01 23:44:00|375.35|372.55|375.27|372.47|375.35|372.55|375.27|372.47|0
1643759050000|2022-02-01 23:44:10|375.42|372.62|375.42|372.62|375.42|372.62|375.35|372.55|0
1643759060000|2022-02-01 23:44:20|375.12|372.32|375.12|372.32|375.12|372.32|375.12|372.32|0
1643759070000|2022-02-01 23:44:30|374.97|372.17|374.97|372.17|374.97|372.17|374.97|372.17|0
1643759080000|2022-02-01 23:44:40|375.05|372.25|374.97|372.17|375.12|372.32|374.97|372.17|0
1643759100000|2022-02-01 23:45:00|375.12|372.32|375.42|372.62|375.42|372.62|375.12|372.32|0
1643759110000|2022-02-01 23:45:10|375.5|372.7|375.87|373.07|375.87|373.07|375.42|372.62|0
1643759120000|2022-02-01 23:45:20|375.8|373|375.8|373|375.8|373|375.65|372.85|0
1643759130000|2022-02-01 23:45:30|375.72|372.92|375.65|372.85|375.8|373|375.65|372.85|0
1643759140000|2022-02-01 23:45:40|375.57|372.77|375.57|372.77|375.57|372.77|375.42|372.62|0
1643759160000|2022-02-01 23:46:00|375.72|372.92|375.87|373.07|375.87|373.07|375.72|372.92|0
1643759170000|2022-02-01 23:46:10|375.72|372.92|375.72|372.92|375.8|373|375.72|372.92|0
1643759180000|2022-02-01 23:46:20|375.57|372.77|375.72|372.92|375.72|372.92|375.57|372.77|0
1643759200000|2022-02-01 23:46:40|375.65|372.85|375.65|372.85|375.65|372.85|375.65|372.85|0
1643759210000|2022-02-01 23:46:50|375.57|372.77|375.72|372.92|375.72|372.92|375.57|372.77|0
1643759220000|2022-02-01 23:47:00|375.65|372.85|375.72|372.92|375.72|372.92|375.65|372.85|0
1643759250000|2022-02-01 23:47:30|375.8|373|375.87|373.07|375.87|373.07|375.72|372.92|0
1643759260000|2022-02-01 23:47:40|375.8|373|375.8|373|375.8|373|375.8|373|0
1643759270000|2022-02-01 23:47:50|375.72|372.92|375.72|372.92|375.72|372.92|375.72|372.92|0
1643759280000|2022-02-01 23:48:00|375.79|372.99|375.79|372.99|375.79|372.99|375.79|372.99|0
1643759290000|2022-02-01 23:48:10|375.72|372.92|375.72|372.92|375.72|372.92|375.72|372.92|0
1643759300000|2022-02-01 23:48:20|375.79|372.99|375.72|372.92|375.79|372.99|375.72|372.92|0
1643759320000|2022-02-01 23:48:40|375.57|372.77|375.87|373.07|375.87|373.07|375.57|372.77|0
1643759330000|2022-02-01 23:48:50|376.02|373.22|376.02|373.22|376.02|373.22|376.02|373.22|0
1643759340000|2022-02-01 23:49:00|375.87|373.07|375.94|373.14|375.94|373.14|375.87|373.07|0
1643759350000|2022-02-01 23:49:10|375.87|373.07|375.87|373.07|375.87|373.07|375.87|373.07|0
1643759360000|2022-02-01 23:49:20|376.02|373.22|375.87|373.07|376.02|373.22|375.87|373.07|0
1643759380000|2022-02-01 23:49:40|375.72|372.92|375.72|372.92|375.72|372.92|375.72|372.92|0
1643759390000|2022-02-01 23:49:50|375.87|373.07|375.87|373.07|375.87|373.07|375.87|373.07|0
1643759400000|2022-02-01 23:50:00|375.79|372.99|375.72|372.92|375.79|372.99|375.72|372.92|0
1643759440000|2022-02-01 23:50:40|375.79|372.99|375.72|372.92|375.79|372.99|375.72|372.92|0
1643759450000|2022-02-01 23:50:50|375.87|373.07|375.79|372.99|375.87|373.07|375.79|372.99|0
1643759460000|2022-02-01 23:51:00|375.87|373.07|375.87|373.07|375.87|373.07|375.87|373.07|0
1643759480000|2022-02-01 23:51:20|375.72|372.92|375.72|372.92|375.72|372.92|375.72|372.92|0
1643759500000|2022-02-01 23:51:40|375.79|372.99|375.79|372.99|375.79|372.99|375.79|372.99|0
1643759510000|2022-02-01 23:51:50|375.87|373.07|375.87|373.07|375.87|373.07|375.87|373.07|0
1643759520000|2022-02-01 23:52:00|375.72|372.92|375.87|373.07|375.87|373.07|375.72|372.92|0
1643759530000|2022-02-01 23:52:10|376.02|373.22|376.02|373.22|376.02|373.22|376.02|373.22|0
1643759540000|2022-02-01 23:52:20|375.87|373.07|376.02|373.22|376.02|373.22|375.87|373.07|0
1643759550000|2022-02-01 23:52:30|375.87|373.07|375.87|373.07|375.87|373.07|375.87|373.07|0
1643759560000|2022-02-01 23:52:40|376.02|373.22|376.02|373.22|376.02|373.22|376.02|373.22|0
1643759590000|2022-02-01 23:53:10|376.09|373.29|376.02|373.22|376.09|373.29|376.02|373.22|0
1643759610000|2022-02-01 23:53:30|376.17|373.37|376.17|373.37|376.17|373.37|376.17|373.37|0
1643759620000|2022-02-01 23:53:40|376.32|373.52|376.32|373.52|376.32|373.52|376.32|373.52|0
1643759630000|2022-02-01 23:53:50|376.17|373.37|376.17|373.37|376.17|373.37|376.17|373.37|0
1643759640000|2022-02-01 23:54:00|376.09|373.29|376.17|373.37|376.17|373.37|376.09|373.29|0
1643759660000|2022-02-01 23:54:20|376.32|373.52|376.32|373.52|376.32|373.52|376.32|373.52|0
1643759670000|2022-02-01 23:54:30|376.24|373.44|376.32|373.52|376.32|373.52|376.24|373.44|0
1643759680000|2022-02-01 23:54:40|376.39|373.59|376.24|373.44|376.39|373.59|376.24|373.44|0
1643759690000|2022-02-01 23:54:50|376.32|373.52|376.17|373.37|376.32|373.52|376.17|373.37|0
1643759700000|2022-02-01 23:55:00|376.24|373.44|376.17|373.37|376.24|373.44|376.17|373.37|0
1643759710000|2022-02-01 23:55:10|376.32|373.52|376.17|373.37|376.32|373.52|376.17|373.37|0
1643759720000|2022-02-01 23:55:20|376.24|373.44|376.17|373.37|376.24|373.44|376.17|373.37|0
1643759730000|2022-02-01 23:55:30|376.01|373.21|376.01|373.21|376.01|373.21|376.01|373.21|0
1643759740000|2022-02-01 23:55:40|376.09|373.29|376.16|373.36|376.16|373.36|376.01|373.21|0
1643759760000|2022-02-01 23:56:00|376.01|373.21|376.16|373.36|376.16|373.36|376.01|373.21|0
1643759770000|2022-02-01 23:56:10|376.09|373.29|376.01|373.21|376.09|373.29|376.01|373.21|0
1643759780000|2022-02-01 23:56:20|375.86|373.06|375.94|373.14|375.94|373.14|375.86|373.06|0
1643759790000|2022-02-01 23:56:30|376.01|373.21|376.01|373.21|376.16|373.36|376.01|373.21|0
1643759800000|2022-02-01 23:56:40|375.86|373.06|375.94|373.14|375.94|373.14|375.86|373.06|0
1643759810000|2022-02-01 23:56:50|375.86|373.06|375.86|373.06|375.86|373.06|375.86|373.06|0
1643759820000|2022-02-01 23:57:00|376.01|373.21|375.86|373.06|376.01|373.21|375.86|373.06|0
1643759830000|2022-02-01 23:57:10|376.01|373.21|376.01|373.21|376.01|373.21|376.01|373.21|0
1643759840000|2022-02-01 23:57:20|375.94|373.14|375.94|373.14|375.94|373.14|375.86|373.06|0
1643759850000|2022-02-01 23:57:30|375.86|373.06|375.86|373.06|375.86|373.06|375.86|373.06|0
1643759870000|2022-02-01 23:57:50|375.71|372.91|375.71|372.91|375.71|372.91|375.71|372.91|0
1643759880000|2022-02-01 23:58:00|375.86|373.06|375.86|373.06|375.86|373.06|375.86|373.06|0
1643759890000|2022-02-01 23:58:10|376.16|373.36|376.16|373.36|376.16|373.36|376.16|373.36|0
1643759900000|2022-02-01 23:58:20|376.09|373.29|376.01|373.21|376.09|373.29|375.94|373.14|0
1643759910000|2022-02-01 23:58:30|375.94|373.14|375.86|373.06|375.94|373.14|375.86|373.06|0
1643759920000|2022-02-01 23:58:40|375.71|372.91|375.71|372.91|375.71|372.91|375.71|372.91|0
1643759940000|2022-02-01 23:59:00|375.56|372.76|375.56|372.76|375.56|372.76|375.56|372.76|0
1643759950000|2022-02-01 23:59:10|375.49|372.69|375.41|372.61|375.49|372.69|375.41|372.61|0
1643759960000|2022-02-01 23:59:20|375.49|372.69|375.56|372.76|375.56|372.76|375.49|372.69|0
1643759970000|2022-02-01 23:59:30|375.49|372.69|375.49|372.69|375.49|372.69|375.49|372.69|0
1643759980000|2022-02-01 23:59:40|375.41|372.61|375.71|372.91|375.71|372.91|375.41|372.61|0
1643759990000|2022-02-01 23:59:50|375.56|372.76|375.56|372.76|375.56|372.76|375.56|372.76|0
1643760000000|2022-02-02 00:00:00|375.64|372.84|375.04|372.24|375.64|372.84|375.04|372.24|0
1643760010000|2022-02-02 00:00:10|375.41|372.61|375.64|372.84|375.71|372.91|375.41|372.61|0
1643760020000|2022-02-02 00:00:20|375.71|372.91|375.49|372.69|375.71|372.91|375.49|372.69|0
1643760030000|2022-02-02 00:00:30|375.41|372.61|375.49|372.69|375.49|372.69|375.41|372.61|0
1643760040000|2022-02-02 00:00:40|375.41|372.61|375.04|372.24|375.41|372.61|375.04|372.24|0
1643760050000|2022-02-02 00:00:50|375.11|372.31|375.11|372.31|375.11|372.31|375.11|372.31|0
1643760060000|2022-02-02 00:01:00|375.04|372.24|374.96|372.16|375.04|372.24|374.96|372.16|0
1643760070000|2022-02-02 00:01:10|375.04|372.24|374.96|372.16|375.04|372.24|374.96|372.16|0
1643760080000|2022-02-02 00:01:20|375.04|372.24|374.81|372.01|375.04|372.24|374.81|372.01|0
1643760090000|2022-02-02 00:01:30|374.66|371.86|374.59|371.79|374.66|371.86|374.59|371.79|0
1643760100000|2022-02-02 00:01:40|374.51|371.71|374.29|371.49|374.51|371.71|374.29|371.49|0
1643760110000|2022-02-02 00:01:50|374.21|371.41|374.21|371.41|374.21|371.41|374.14|371.34|0
1643760120000|2022-02-02 00:02:00|374.36|371.56|374.36|371.56|374.36|371.56|374.29|371.49|0
1643760130000|2022-02-02 00:02:10|374.51|371.71|374.36|371.56|374.51|371.71|374.36|371.56|0
1643760140000|2022-02-02 00:02:20|374.51|371.71|374.51|371.71|374.51|371.71|374.36|371.56|0
1643760150000|2022-02-02 00:02:30|374.36|371.56|374.21|371.41|374.36|371.56|374.21|371.41|0
1643760160000|2022-02-02 00:02:40|374.44|371.64|374.21|371.41|374.44|371.64|374.21|371.41|0
1643760170000|2022-02-02 00:02:50|374.14|371.34|374.21|371.41|374.21|371.41|374.14|371.34|0
1643760180000|2022-02-02 00:03:00|373.91|371.11|373.99|371.19|373.99|371.19|373.76|370.96|0
1643760190000|2022-02-02 00:03:10|373.91|371.11|373.91|371.11|373.91|371.11|373.76|370.96|0
1643760200000|2022-02-02 00:03:20|373.99|371.19|373.91|371.11|373.99|371.19|373.91|371.11|0
1643760210000|2022-02-02 00:03:30|374.06|371.26|374.06|371.26|374.06|371.26|374.06|371.26|0
1643760220000|2022-02-02 00:03:40|373.99|371.19|374.06|371.26|374.14|371.34|373.99|371.19|0
1643760230000|2022-02-02 00:03:50|373.91|371.11|373.91|371.11|373.99|371.19|373.91|371.11|0
1643760240000|2022-02-02 00:04:00|373.99|371.19|373.84|371.04|373.99|371.19|373.84|371.04|0
1643760250000|2022-02-02 00:04:10|373.76|370.96|373.61|370.81|373.76|370.96|373.61|370.81|0
1643760260000|2022-02-02 00:04:20|373.76|370.96|373.91|371.11|373.99|371.19|373.76|370.96|0
1643760270000|2022-02-02 00:04:30|373.84|371.04|373.91|371.11|373.91|371.11|373.76|370.96|0
1643760290000|2022-02-02 00:04:50|373.76|370.96|373.84|371.04|373.91|371.11|373.76|370.96|0
1643760300000|2022-02-02 00:05:00|373.91|371.11|373.91|371.11|373.91|371.11|373.84|371.04|0
1643760310000|2022-02-02 00:05:10|373.84|371.04|373.84|371.04|373.84|371.04|373.84|371.04|0
1643760320000|2022-02-02 00:05:20|373.91|371.11|373.91|371.11|373.91|371.11|373.91|371.11|0
1643760330000|2022-02-02 00:05:30|373.84|371.04|373.91|371.11|373.91|371.11|373.84|371.04|0
1643760340000|2022-02-02 00:05:40|373.99|371.19|373.99|371.19|373.99|371.19|373.91|371.11|0
1643760350000|2022-02-02 00:05:50|374.06|371.26|373.91|371.11|374.06|371.26|373.91|371.11|0
1643760360000|2022-02-02 00:06:00|373.84|371.04|373.76|370.96|373.84|371.04|373.76|370.96|0
1643760370000|2022-02-02 00:06:10|373.84|371.04|374.06|371.26|374.06|371.26|373.84|371.04|0
1643760380000|2022-02-02 00:06:20|374.14|371.34|374.21|371.41|374.21|371.41|374.14|371.34|0
1643760390000|2022-02-02 00:06:30|374.36|371.56|374.29|371.49|374.36|371.56|374.29|371.49|0
1643760400000|2022-02-02 00:06:40|374.36|371.56|374.21|371.41|374.36|371.56|374.21|371.41|0
1643760410000|2022-02-02 00:06:50|374.36|371.56|374.44|371.64|374.44|371.64|374.36|371.56|0
1643760420000|2022-02-02 00:07:00|374.36|371.56|374.36|371.56|374.44|371.64|374.36|371.56|0
1643760430000|2022-02-02 00:07:10|374.29|371.49|374.36|371.56|374.36|371.56|374.29|371.49|0
1643760440000|2022-02-02 00:07:20|374.21|371.41|374.21|371.41|374.36|371.56|374.21|371.41|0
1643760450000|2022-02-02 00:07:30|374.29|371.49|374.29|371.49|374.29|371.49|374.29|371.49|0
1643760460000|2022-02-02 00:07:40|374.21|371.41|374.06|371.26|374.21|371.41|373.91|371.11|0
1643760470000|2022-02-02 00:07:50|373.91|371.11|373.91|371.11|373.91|371.11|373.76|370.96|0
1643760480000|2022-02-02 00:08:00|373.84|371.04|373.76|370.96|373.84|371.04|373.76|370.96|0
1643760490000|2022-02-02 00:08:10|373.69|370.89|373.76|370.96|373.76|370.96|373.61|370.81|0
1643760510000|2022-02-02 00:08:30|373.84|371.04|373.76|370.96|373.84|371.04|373.76|370.96|0
1643760520000|2022-02-02 00:08:40|373.84|371.04|373.91|371.11|373.91|371.11|373.76|370.96|0
1643760530000|2022-02-02 00:08:50|373.84|371.04|374.06|371.26|374.06|371.26|373.84|371.04|0
1643760540000|2022-02-02 00:09:00|374.21|371.41|374.21|371.41|374.21|371.41|374.21|371.41|0
1643760560000|2022-02-02 00:09:20|374.36|371.56|374.21|371.41|374.36|371.56|374.21|371.41|0
1643760570000|2022-02-02 00:09:30|374.06|371.26|373.91|371.11|374.06|371.26|373.91|371.11|0
1643760580000|2022-02-02 00:09:40|373.76|370.96|373.91|371.11|373.91|371.11|373.76|370.96|0
1643760590000|2022-02-02 00:09:50|373.76|370.96|373.61|370.81|373.84|371.04|373.61|370.81|0
1643760600000|2022-02-02 00:10:00|373.46|370.66|373.46|370.66|373.46|370.66|373.46|370.66|0
1643760610000|2022-02-02 00:10:10|373.76|370.96|373.76|370.96|373.76|370.96|373.76|370.96|0
1643760630000|2022-02-02 00:10:30|373.61|370.81|373.76|370.96|373.76|370.96|373.61|370.81|0
1643760640000|2022-02-02 00:10:40|373.69|370.89|373.91|371.11|373.91|371.11|373.69|370.89|0
1643760650000|2022-02-02 00:10:50|373.76|370.96|373.91|371.11|373.91|371.11|373.76|370.96|0
1643760660000|2022-02-02 00:11:00|373.99|371.19|373.76|370.96|373.99|371.19|373.76|370.96|0
1643760670000|2022-02-02 00:11:10|373.84|371.04|373.76|370.96|373.84|371.04|373.76|370.96|0
1643760680000|2022-02-02 00:11:20|373.91|371.11|373.91|371.11|373.91|371.11|373.91|371.11|0
1643760690000|2022-02-02 00:11:30|374.06|371.26|374.06|371.26|374.06|371.26|374.06|371.26|0
1643760700000|2022-02-02 00:11:40|373.99|371.19|373.91|371.11|374.06|371.26|373.91|371.11|0
1643760710000|2022-02-02 00:11:50|373.76|370.96|373.91|371.11|373.91|371.11|373.76|370.96|0
1643760720000|2022-02-02 00:12:00|374.06|371.26|373.91|371.11|374.06|371.26|373.91|371.11|0
1643760730000|2022-02-02 00:12:10|374.06|371.26|374.29|371.49|374.29|371.49|374.06|371.26|0
1643760740000|2022-02-02 00:12:20|374.21|371.41|374.36|371.56|374.36|371.56|374.21|371.41|0
1643760750000|2022-02-02 00:12:30|374.51|371.71|374.51|371.71|374.51|371.71|374.51|371.71|0
1643760760000|2022-02-02 00:12:40|374.28|371.48|374.06|371.26|374.36|371.56|374.06|371.26|0
1643760780000|2022-02-02 00:13:00|373.91|371.11|373.76|370.96|373.91|371.11|373.76|370.96|0
1643760790000|2022-02-02 00:13:10|373.91|371.11|374.06|371.26|374.06|371.26|373.91|371.11|0
1643760800000|2022-02-02 00:13:20|374.13|371.33|374.06|371.26|374.21|371.41|374.06|371.26|0
1643760810000|2022-02-02 00:13:30|374.13|371.33|374.13|371.33|374.13|371.33|374.13|371.33|0
1643760820000|2022-02-02 00:13:40|374.21|371.41|374.36|371.56|374.36|371.56|374.21|371.41|0
1643760830000|2022-02-02 00:13:50|374.58|371.78|374.36|371.56|374.58|371.78|374.36|371.56|0
1643760840000|2022-02-02 00:14:00|374.43|371.63|374.43|371.63|374.43|371.63|374.43|371.63|0
1643760850000|2022-02-02 00:14:10|374.51|371.71|374.66|371.86|374.66|371.86|374.51|371.71|0
1643760860000|2022-02-02 00:14:20|374.51|371.71|374.36|371.56|374.51|371.71|374.36|371.56|0
1643760880000|2022-02-02 00:14:40|374.21|371.41|374.21|371.41|374.36|371.56|374.21|371.41|0
1643760890000|2022-02-02 00:14:50|374.36|371.56|374.28|371.48|374.36|371.56|374.28|371.48|0
1643760900000|2022-02-02 00:15:00|374.51|371.71|374.36|371.56|374.51|371.71|374.36|371.56|0
1643760910000|2022-02-02 00:15:10|374.58|371.78|374.66|371.86|374.66|371.86|374.58|371.78|0
1643760920000|2022-02-02 00:15:20|374.81|372.01|374.81|372.01|374.81|372.01|374.81|372.01|0
1643760930000|2022-02-02 00:15:30|374.66|371.86|374.51|371.71|374.66|371.86|374.51|371.71|0
1643760940000|2022-02-02 00:15:40|374.36|371.56|374.36|371.56|374.51|371.71|374.36|371.56|0
1643760950000|2022-02-02 00:15:50|374.51|371.71|374.36|371.56|374.51|371.71|374.36|371.56|0
1643760960000|2022-02-02 00:16:00|374.51|371.71|374.66|371.86|374.66|371.86|374.51|371.71|0
1643760970000|2022-02-02 00:16:10|374.81|372.01|374.51|371.71|374.81|372.01|374.51|371.71|0
1643760980000|2022-02-02 00:16:20|374.81|372.01|374.58|371.78|374.81|372.01|374.58|371.78|0
1643760990000|2022-02-02 00:16:30|374.51|371.71|374.51|371.71|374.51|371.71|374.43|371.63|0
1643761000000|2022-02-02 00:16:40|374.36|371.56|374.36|371.56|374.36|371.56|374.36|371.56|0
1643761010000|2022-02-02 00:16:50|374.51|371.71|374.51|371.71|374.51|371.71|374.51|371.71|0
1643761030000|2022-02-02 00:17:10|374.06|371.26|373.91|371.11|374.06|371.26|373.91|371.11|0
1643761040000|2022-02-02 00:17:20|374.06|371.26|373.91|371.11|374.06|371.26|373.91|371.11|0
1643761050000|2022-02-02 00:17:30|373.76|370.96|373.61|370.81|373.76|370.96|373.61|370.81|0
1643761060000|2022-02-02 00:17:40|373.46|370.66|373.46|370.66|373.46|370.66|373.31|370.51|0
1643761070000|2022-02-02 00:17:50|373.31|370.51|373.31|370.51|373.31|370.51|373.31|370.51|0
1643761090000|2022-02-02 00:18:10|373.01|370.21|372.86|370.06|373.01|370.21|372.86|370.06|0
1643761100000|2022-02-02 00:18:20|372.71|369.91|372.71|369.91|372.71|369.91|372.71|369.91|0
1643761110000|2022-02-02 00:18:30|372.56|369.76|373.16|370.36|373.16|370.36|372.41|369.61|0
1643761120000|2022-02-02 00:18:40|373.01|370.21|373.01|370.21|373.01|370.21|373.01|370.21|0
1643761130000|2022-02-02 00:18:50|372.94|370.14|372.86|370.06|372.94|370.14|372.86|370.06|0
1643761140000|2022-02-02 00:19:00|372.71|369.91|372.71|369.91|372.71|369.91|372.71|369.91|0
1643761150000|2022-02-02 00:19:10|372.86|370.06|372.86|370.06|372.86|370.06|372.86|370.06|0
1643761160000|2022-02-02 00:19:20|372.71|369.91|372.71|369.91|372.71|369.91|372.71|369.91|0
1643761180000|2022-02-02 00:19:40|372.86|370.06|372.71|369.91|372.86|370.06|372.71|369.91|0
1643761190000|2022-02-02 00:19:50|372.86|370.06|372.86|370.06|372.86|370.06|372.79|369.99|0
1643761200000|2022-02-02 00:20:00|373.01|370.21|373.16|370.36|373.16|370.36|373.01|370.21|0
1643761220000|2022-02-02 00:20:20|373.01|370.21|373.01|370.21|373.01|370.21|373.01|370.21|0
1643761230000|2022-02-02 00:20:30|373.08|370.28|373.08|370.28|373.16|370.36|373.08|370.28|0
1643761240000|2022-02-02 00:20:40|373.16|370.36|373.01|370.21|373.16|370.36|373.01|370.21|0
1643761250000|2022-02-02 00:20:50|373.31|370.51|373.31|370.51|373.31|370.51|373.31|370.51|0
1643761260000|2022-02-02 00:21:00|373.16|370.36|373.08|370.28|373.16|370.36|373.01|370.21|0
1643761270000|2022-02-02 00:21:10|373.01|370.21|373.16|370.36|373.16|370.36|373.01|370.21|0
1643761280000|2022-02-02 00:21:20|373.08|370.28|373.16|370.36|373.16|370.36|373.08|370.28|0
1643761290000|2022-02-02 00:21:30|373.01|370.21|373.16|370.36|373.16|370.36|373.01|370.21|0
1643761300000|2022-02-02 00:21:40|373.01|370.21|373.01|370.21|373.08|370.28|373.01|370.21|0
1643761310000|2022-02-02 00:21:50|373.16|370.36|373.16|370.36|373.3|370.5|373.16|370.36|0
1643761330000|2022-02-02 00:22:10|373.01|370.21|373.16|370.36|373.16|370.36|373.01|370.21|0
1643761340000|2022-02-02 00:22:20|373.08|370.28|373.16|370.36|373.16|370.36|373.01|370.21|0
1643761350000|2022-02-02 00:22:30|373.01|370.21|373.16|370.36|373.16|370.36|373.01|370.21|0
1643761360000|2022-02-02 00:22:40|373.08|370.28|373.08|370.28|373.08|370.28|373.08|370.28|0
1643761370000|2022-02-02 00:22:50|373.15|370.35|373.15|370.35|373.15|370.35|373.08|370.28|0
1643761380000|2022-02-02 00:23:00|373.01|370.21|373.01|370.21|373.01|370.21|372.71|369.91|0
1643761390000|2022-02-02 00:23:10|373.08|370.28|373.15|370.35|373.15|370.35|373.08|370.28|0
1643761410000|2022-02-02 00:23:30|373.3|370.5|373.15|370.35|373.3|370.5|373.15|370.35|0
1643761420000|2022-02-02 00:23:40|373.01|370.21|373.01|370.21|373.08|370.28|373.01|370.21|0
1643761430000|2022-02-02 00:23:50|373|370.2|373|370.2|373|370.2|373|370.2|0
1643761450000|2022-02-02 00:24:10|373.08|370.28|373.08|370.28|373.08|370.28|373|370.2|0
1643761460000|2022-02-02 00:24:20|373|370.2|373.15|370.35|373.23|370.43|373|370.2|0
1643761490000|2022-02-02 00:24:50|373.23|370.43|373.15|370.35|373.23|370.43|373.15|370.35|0
1643761500000|2022-02-02 00:25:00|373.08|370.28|373.08|370.28|373.15|370.35|373.08|370.28|0
1643761510000|2022-02-02 00:25:10|373.15|370.35|373.3|370.5|373.3|370.5|373.15|370.35|0
1643761520000|2022-02-02 00:25:20|373.23|370.43|373.23|370.43|373.23|370.43|373.23|370.43|0
1643761530000|2022-02-02 00:25:30|373.15|370.35|373.15|370.35|373.15|370.35|373|370.2|0
1643761550000|2022-02-02 00:25:50|373.3|370.5|373.15|370.35|373.3|370.5|373.15|370.35|0
1643761560000|2022-02-02 00:26:00|373|370.2|373.15|370.35|373.15|370.35|373|370.2|0
1643761570000|2022-02-02 00:26:10|373.3|370.5|373.15|370.35|373.3|370.5|373.15|370.35|0
1643761580000|2022-02-02 00:26:20|373|370.2|373.15|370.35|373.15|370.35|373|370.2|0
1643761600000|2022-02-02 00:26:40|373.3|370.5|373.3|370.5|373.3|370.5|373.23|370.43|0
1643761610000|2022-02-02 00:26:50|373.23|370.43|373.3|370.5|373.3|370.5|373.23|370.43|0
1643761620000|2022-02-02 00:27:00|373.45|370.65|373.6|370.8|373.6|370.8|373.45|370.65|0
1643761630000|2022-02-02 00:27:10|373.45|370.65|373.45|370.65|373.45|370.65|373.45|370.65|0
1643761640000|2022-02-02 00:27:20|373.3|370.5|373.15|370.35|373.3|370.5|373.15|370.35|0
1643761650000|2022-02-02 00:27:30|373.3|370.5|373.15|370.35|373.3|370.5|373.15|370.35|0
1643761660000|2022-02-02 00:27:40|373|370.2|373|370.2|373|370.2|373|370.2|0
1643761680000|2022-02-02 00:28:00|372.85|370.05|372.85|370.05|372.85|370.05|372.85|370.05|0
1643761690000|2022-02-02 00:28:10|372.78|369.98|373|370.2|373|370.2|372.7|369.9|0
1643761700000|2022-02-02 00:28:20|372.85|370.05|372.85|370.05|372.85|370.05|372.85|370.05|0
1643761710000|2022-02-02 00:28:30|372.93|370.13|372.85|370.05|372.93|370.13|372.85|370.05|0
1643761730000|2022-02-02 00:28:50|372.93|370.13|373|370.2|373|370.2|372.93|370.13|0
1643761740000|2022-02-02 00:29:00|372.93|370.13|372.85|370.05|372.93|370.13|372.85|370.05|0
1643761760000|2022-02-02 00:29:20|372.78|369.98|372.7|369.9|372.78|369.98|372.7|369.9|0
1643761770000|2022-02-02 00:29:30|372.78|369.98|372.55|369.75|372.78|369.98|372.55|369.75|0
1643761780000|2022-02-02 00:29:40|372.7|369.9|372.63|369.83|372.85|370.05|372.63|369.83|0
1643761790000|2022-02-02 00:29:50|372.55|369.75|372.4|369.6|372.55|369.75|372.4|369.6|0
1643761800000|2022-02-02 00:30:00|372.55|369.75|372.26|369.46|372.55|369.75|372.26|369.46|0
1643761810000|2022-02-02 00:30:10|372.4|369.6|372.4|369.6|372.4|369.6|372.4|369.6|0
1643761820000|2022-02-02 00:30:20|372.55|369.75|372.4|369.6|372.55|369.75|372.4|369.6|0
1643761830000|2022-02-02 00:30:30|372.85|370.05|372.78|369.98|372.85|370.05|372.7|369.9|0
1643761840000|2022-02-02 00:30:40|372.85|370.05|372.85|370.05|372.85|370.05|372.78|369.98|0
1643761850000|2022-02-02 00:30:50|372.78|369.98|372.85|370.05|372.85|370.05|372.7|369.9|0
1643761860000|2022-02-02 00:31:00|373|370.2|373|370.2|373|370.2|372.93|370.13|0
1643761870000|2022-02-02 00:31:10|373.15|370.35|373.15|370.35|373.15|370.35|373.15|370.35|0
1643761900000|2022-02-02 00:31:40|373|370.2|373|370.2|373|370.2|373|370.2|0
1643761910000|2022-02-02 00:31:50|373.15|370.35|373.15|370.35|373.15|370.35|373.15|370.35|0
1643761920000|2022-02-02 00:32:00|373.08|370.28|373|370.2|373.08|370.28|372.85|370.05|0
1643761940000|2022-02-02 00:32:20|373.15|370.35|373.15|370.35|373.15|370.35|373.15|370.35|0
1643761960000|2022-02-02 00:32:40|373.08|370.28|373.15|370.35|373.15|370.35|373.08|370.28|0
1643761980000|2022-02-02 00:33:00|373|370.2|372.85|370.05|373|370.2|372.85|370.05|0
1643761990000|2022-02-02 00:33:10|372.78|369.98|372.78|369.98|372.78|369.98|372.78|369.98|0
1643762000000|2022-02-02 00:33:20|372.7|369.9|372.7|369.9|372.7|369.9|372.7|369.9|0
1643762010000|2022-02-02 00:33:30|372.85|370.05|372.85|370.05|372.93|370.13|372.85|370.05|0
1643762020000|2022-02-02 00:33:40|373|370.2|373|370.2|373|370.2|372.85|370.05|0
1643762040000|2022-02-02 00:34:00|373.15|370.35|373.15|370.35|373.15|370.35|373.15|370.35|0
1643762050000|2022-02-02 00:34:10|373.08|370.28|373.15|370.35|373.15|370.35|373.08|370.28|0
1643762080000|2022-02-02 00:34:40|373|370.2|372.85|370.05|373|370.2|372.85|370.05|0
1643762090000|2022-02-02 00:34:50|372.7|369.9|372.78|369.98|372.78|369.98|372.7|369.9|0
1643762100000|2022-02-02 00:35:00|372.85|370.05|372.85|370.05|372.85|370.05|372.85|370.05|0
1643762110000|2022-02-02 00:35:10|372.93|370.13|372.93|370.13|372.93|370.13|372.93|370.13|0
1643762120000|2022-02-02 00:35:20|372.85|370.05|372.85|370.05|372.85|370.05|372.85|370.05|0
1643762130000|2022-02-02 00:35:30|372.93|370.13|372.7|369.9|372.93|370.13|372.7|369.9|0
1643762140000|2022-02-02 00:35:40|372.78|369.98|372.85|370.05|372.85|370.05|372.78|369.98|0
1643762170000|2022-02-02 00:36:10|372.93|370.13|372.93|370.13|372.93|370.13|372.93|370.13|0
1643762180000|2022-02-02 00:36:20|373|370.2|373|370.2|373|370.2|373|370.2|0
1643762190000|2022-02-02 00:36:30|372.93|370.13|373|370.2|373|370.2|372.93|370.13|0
1643762200000|2022-02-02 00:36:40|373.15|370.35|373|370.2|373.15|370.35|373|370.2|0
1643762210000|2022-02-02 00:36:50|372.85|370.05|372.7|369.9|372.85|370.05|372.7|369.9|0
1643762220000|2022-02-02 00:37:00|372.85|370.05|372.7|369.9|372.85|370.05|372.7|369.9|0
1643762230000|2022-02-02 00:37:10|372.85|370.05|372.85|370.05|372.85|370.05|372.85|370.05|0
1643762240000|2022-02-02 00:37:20|372.78|369.98|372.85|370.05|372.85|370.05|372.7|369.9|0
1643762250000|2022-02-02 00:37:30|372.7|369.9|372.7|369.9|372.85|370.05|372.7|369.9|0
1643762260000|2022-02-02 00:37:40|372.78|369.98|372.85|370.05|372.85|370.05|372.78|369.98|0
1643762280000|2022-02-02 00:38:00|372.93|370.13|373|370.2|373|370.2|372.93|370.13|0
1643762290000|2022-02-02 00:38:10|372.85|370.05|373|370.2|373|370.2|372.85|370.05|0
1643762310000|2022-02-02 00:38:30|373.15|370.35|373.15|370.35|373.15|370.35|373.15|370.35|0
1643762320000|2022-02-02 00:38:40|373.23|370.43|373.3|370.5|373.3|370.5|373.23|370.43|0
1643762330000|2022-02-02 00:38:50|373.15|370.35|373.15|370.35|373.15|370.35|373.15|370.35|0
1643762340000|2022-02-02 00:39:00|373.3|370.5|373.3|370.5|373.3|370.5|373.3|370.5|0
1643762350000|2022-02-02 00:39:10|373.15|370.35|373.23|370.43|373.3|370.5|373.15|370.35|0
1643762360000|2022-02-02 00:39:20|373.3|370.5|373.15|370.35|373.3|370.5|373.15|370.35|0
1643762370000|2022-02-02 00:39:30|373.23|370.43|373.23|370.43|373.23|370.43|373.23|370.43|0
1643762380000|2022-02-02 00:39:40|373.15|370.35|373.23|370.43|373.23|370.43|373.15|370.35|0
1643762390000|2022-02-02 00:39:50|373.3|370.5|373.3|370.5|373.3|370.5|373.3|370.5|0
1643762410000|2022-02-02 00:40:10|373.15|370.35|373.23|370.43|373.23|370.43|373.15|370.35|0
1643762420000|2022-02-02 00:40:20|373.15|370.35|373.15|370.35|373.15|370.35|373.15|370.35|0
1643762440000|2022-02-02 00:40:40|373.3|370.5|373.15|370.35|373.3|370.5|373.15|370.35|0
1643762450000|2022-02-02 00:40:50|373.23|370.43|373.23|370.43|373.3|370.5|373.23|370.43|0
1643762460000|2022-02-02 00:41:00|373.15|370.35|373.23|370.43|373.23|370.43|373.15|370.35|0
1643762470000|2022-02-02 00:41:10|373.15|370.35|373.3|370.5|373.3|370.5|373.15|370.35|0
1643762480000|2022-02-02 00:41:20|373.15|370.35|373.15|370.35|373.15|370.35|373.15|370.35|0
1643762490000|2022-02-02 00:41:30|373.3|370.5|373.3|370.5|373.38|370.58|373.3|370.5|0
1643762500000|2022-02-02 00:41:40|373.45|370.65|373.45|370.65|373.45|370.65|373.45|370.65|0
1643762510000|2022-02-02 00:41:50|373.3|370.5|373.52|370.72|373.52|370.72|373.3|370.5|0
1643762520000|2022-02-02 00:42:00|373.45|370.65|373.52|370.72|373.6|370.8|373.45|370.65|0
1643762530000|2022-02-02 00:42:10|373.45|370.65|373.3|370.5|373.45|370.65|373.3|370.5|0
1643762540000|2022-02-02 00:42:20|373.38|370.58|373.38|370.58|373.38|370.58|373.38|370.58|0
1643762550000|2022-02-02 00:42:30|373.3|370.5|373.38|370.58|373.45|370.65|373.3|370.5|0
1643762560000|2022-02-02 00:42:40|373.45|370.65|373.45|370.65|373.45|370.65|373.45|370.65|0
1643762580000|2022-02-02 00:43:00|373.3|370.5|373.6|370.8|373.6|370.8|373.3|370.5|0
1643762590000|2022-02-02 00:43:10|373.52|370.72|373.6|370.8|373.6|370.8|373.52|370.72|0
1643762600000|2022-02-02 00:43:20|373.52|370.72|373.6|370.8|373.6|370.8|373.52|370.72|0
1643762610000|2022-02-02 00:43:30|373.45|370.65|373.45|370.65|373.45|370.65|373.45|370.65|0
1643762630000|2022-02-02 00:43:50|373.37|370.57|373.45|370.65|373.45|370.65|373.3|370.5|0
1643762640000|2022-02-02 00:44:00|373.6|370.8|373.45|370.65|373.6|370.8|373.45|370.65|0
1643762650000|2022-02-02 00:44:10|373.52|370.72|373.6|370.8|373.6|370.8|373.52|370.72|0
1643762660000|2022-02-02 00:44:20|373.52|370.72|373.45|370.65|373.52|370.72|373.45|370.65|0
1643762670000|2022-02-02 00:44:30|373.6|370.8|373.6|370.8|373.6|370.8|373.6|370.8|0
1643762680000|2022-02-02 00:44:40|373.45|370.65|373.52|370.72|373.6|370.8|373.45|370.65|0
1643762690000|2022-02-02 00:44:50|373.45|370.65|373.6|370.8|373.6|370.8|373.45|370.65|0
1643762710000|2022-02-02 00:45:10|373.45|370.65|373.3|370.5|373.45|370.65|373.3|370.5|0
1643762730000|2022-02-02 00:45:30|373.45|370.65|373.15|370.35|373.45|370.65|373.15|370.35|0
1643762740000|2022-02-02 00:45:40|373|370.2|373|370.2|373|370.2|373|370.2|0
1643762760000|2022-02-02 00:46:00|373.3|370.5|373.3|370.5|373.3|370.5|373.3|370.5|0
1643762770000|2022-02-02 00:46:10|373.15|370.35|373|370.2|373.15|370.35|373|370.2|0
1643762780000|2022-02-02 00:46:20|372.85|370.05|372.85|370.05|372.92|370.12|372.85|370.05|0
1643762790000|2022-02-02 00:46:30|372.92|370.12|372.92|370.12|372.92|370.12|372.92|370.12|0
1643762800000|2022-02-02 00:46:40|372.85|370.05|372.85|370.05|372.85|370.05|372.85|370.05|0
1643762840000|2022-02-02 00:47:20|372.7|369.9|372.7|369.9|372.7|369.9|372.7|369.9|0
1643762850000|2022-02-02 00:47:30|372.85|370.05|372.92|370.12|373|370.2|372.85|370.05|0
1643762870000|2022-02-02 00:47:50|373|370.2|373|370.2|373|370.2|373|370.2|0
1643762880000|2022-02-02 00:48:00|373.15|370.35|373.15|370.35|373.15|370.35|373.15|370.35|0
1643762890000|2022-02-02 00:48:10|373|370.2|373|370.2|373.07|370.27|373|370.2|0
1643762900000|2022-02-02 00:48:20|373.07|370.27|373.15|370.35|373.15|370.35|373.07|370.27|0
1643762930000|2022-02-02 00:48:50|373|370.2|373|370.2|373|370.2|373|370.2|0
1643762940000|2022-02-02 00:49:00|373.07|370.27|373|370.2|373.07|370.27|373|370.2|0
1643762960000|2022-02-02 00:49:20|373.15|370.35|373|370.2|373.15|370.35|373|370.2|0
1643763000000|2022-02-02 00:50:00|373.14|370.34|373|370.2|373.14|370.34|373|370.2|0
1643763040000|2022-02-02 00:50:40|372.99|370.19|372.99|370.19|372.99|370.19|372.99|370.19|0
1643763060000|2022-02-02 00:51:00|372.85|370.05|372.99|370.19|372.99|370.19|372.85|370.05|0
1643763070000|2022-02-02 00:51:10|372.85|370.05|372.85|370.05|372.85|370.05|372.85|370.05|0
1643763080000|2022-02-02 00:51:20|372.7|369.9|372.85|370.05|372.85|370.05|372.7|369.9|0
1643763090000|2022-02-02 00:51:30|372.7|369.9|372.7|369.9|372.7|369.9|372.7|369.9|0
1643763100000|2022-02-02 00:51:40|372.85|370.05|372.7|369.9|372.85|370.05|372.7|369.9|0
1643763120000|2022-02-02 00:52:00|372.84|370.04|372.84|370.04|372.84|370.04|372.84|370.04|0
1643763130000|2022-02-02 00:52:10|372.99|370.19|372.99|370.19|372.99|370.19|372.99|370.19|0
1643763140000|2022-02-02 00:52:20|372.84|370.04|372.84|370.04|372.84|370.04|372.84|370.04|0
1643763220000|2022-02-02 00:53:40|372.69|369.89|372.69|369.89|372.69|369.89|372.69|369.89|0
1643763240000|2022-02-02 00:54:00|372.55|369.75|372.55|369.75|372.55|369.75|372.55|369.75|0
1643763260000|2022-02-02 00:54:20|372.4|369.6|372.55|369.75|372.55|369.75|372.4|369.6|0
1643763270000|2022-02-02 00:54:30|372.62|369.82|372.54|369.74|372.62|369.82|372.54|369.74|0
1643763280000|2022-02-02 00:54:40|372.47|369.67|372.54|369.74|372.54|369.74|372.47|369.67|0
1643763290000|2022-02-02 00:54:50|372.69|369.89|372.54|369.74|372.69|369.89|372.54|369.74|0
1643763300000|2022-02-02 00:55:00|372.69|369.89|372.69|369.89|372.69|369.89|372.69|369.89|0
1643763350000|2022-02-02 00:55:50|372.84|370.04|372.84|370.04|372.84|370.04|372.84|370.04|0
1643763390000|2022-02-02 00:56:30|372.77|369.97|372.77|369.97|372.77|369.97|372.77|369.97|0
1643763400000|2022-02-02 00:56:40|372.84|370.04|372.77|369.97|372.84|370.04|372.77|369.97|0
1643763410000|2022-02-02 00:56:50|372.69|369.89|372.69|369.89|372.69|369.89|372.69|369.89|0
1643763420000|2022-02-02 00:57:00|372.62|369.82|372.54|369.74|372.62|369.82|372.54|369.74|0
1643763440000|2022-02-02 00:57:20|372.39|369.59|372.39|369.59|372.39|369.59|372.39|369.59|0
1643763450000|2022-02-02 00:57:30|372.69|369.89|372.69|369.89|372.69|369.89|372.69|369.89|0
1643763460000|2022-02-02 00:57:40|372.54|369.74|372.69|369.89|372.69|369.89|372.54|369.74|0
1643763470000|2022-02-02 00:57:50|372.54|369.74|372.69|369.89|372.69|369.89|372.54|369.74|0
1643763480000|2022-02-02 00:58:00|372.54|369.74|372.69|369.89|372.69|369.89|372.54|369.74|0
1643763490000|2022-02-02 00:58:10|372.84|370.04|372.69|369.89|372.84|370.04|372.69|369.89|0
1643763500000|2022-02-02 00:58:20|372.62|369.82|372.54|369.74|372.69|369.89|372.54|369.74|0
1643763520000|2022-02-02 00:58:40|372.69|369.89|372.69|369.89|372.69|369.89|372.69|369.89|0
1643763530000|2022-02-02 00:58:50|372.84|370.04|372.77|369.97|372.84|370.04|372.77|369.97|0
1643763540000|2022-02-02 00:59:00|372.84|370.04|372.69|369.89|372.84|370.04|372.69|369.89|0
1643763550000|2022-02-02 00:59:10|372.84|370.04|372.84|370.04|372.84|370.04|372.84|370.04|0
1643763560000|2022-02-02 00:59:20|372.99|370.19|372.99|370.19|372.99|370.19|372.99|370.19|0
1643763570000|2022-02-02 00:59:30|372.84|370.04|372.84|370.04|372.84|370.04|372.84|370.04|0
1643763590000|2022-02-02 00:59:50|372.69|369.89|372.69|369.89|372.69|369.89|372.69|369.89|0
1643763600000|2022-02-02 01:00:00|372.84|370.04|372.84|370.04|372.84|370.04|372.84|370.04|0
1643763610000|2022-02-02 01:00:10|372.69|369.89|372.39|369.59|372.69|369.89|372.39|369.59|0
1643763620000|2022-02-02 01:00:20|372.54|369.74|372.84|370.04|372.84|370.04|372.54|369.74|0
1643763630000|2022-02-02 01:00:30|372.77|369.97|372.77|369.97|372.77|369.97|372.77|369.97|0
1643763640000|2022-02-02 01:00:40|372.84|370.04|372.84|370.04|372.84|370.04|372.69|369.89|0
1643763650000|2022-02-02 01:00:50|372.99|370.19|372.99|370.19|372.99|370.19|372.99|370.19|0
1643763660000|2022-02-02 01:01:00|373.07|370.27|373.44|370.64|373.44|370.64|373.07|370.27|0
1643763670000|2022-02-02 01:01:10|373.59|370.79|373.59|370.79|373.59|370.79|373.59|370.79|0
1643763680000|2022-02-02 01:01:20|373.74|370.94|373.89|371.09|373.89|371.09|373.74|370.94|0
1643763690000|2022-02-02 01:01:30|374.19|371.39|374.19|371.39|374.19|371.39|374.19|371.39|0
1643763700000|2022-02-02 01:01:40|374.04|371.24|374.04|371.24|374.04|371.24|374.04|371.24|0
1643763710000|2022-02-02 01:01:50|373.97|371.17|374.04|371.24|374.04|371.24|373.97|371.17|0
1643763720000|2022-02-02 01:02:00|374.19|371.39|374.04|371.24|374.19|371.39|374.04|371.24|0
1643763730000|2022-02-02 01:02:10|374.12|371.32|374.04|371.24|374.12|371.32|374.04|371.24|0
1643763750000|2022-02-02 01:02:30|374.19|371.39|374.19|371.39|374.19|371.39|374.19|371.39|0
1643763760000|2022-02-02 01:02:40|374.12|371.32|374.04|371.24|374.12|371.32|374.04|371.24|0
1643763770000|2022-02-02 01:02:50|373.97|371.17|373.89|371.09|373.97|371.17|373.89|371.09|0
1643763780000|2022-02-02 01:03:00|373.74|370.94|373.74|370.94|373.74|370.94|373.74|370.94|0
1643763790000|2022-02-02 01:03:10|373.89|371.09|373.82|371.02|373.89|371.09|373.82|371.02|0
1643763800000|2022-02-02 01:03:20|373.89|371.09|373.74|370.94|373.89|371.09|373.74|370.94|0
1643763810000|2022-02-02 01:03:30|373.59|370.79|373.59|370.79|373.59|370.79|373.59|370.79|0
1643763840000|2022-02-02 01:04:00|373.74|370.94|373.59|370.79|373.74|370.94|373.59|370.79|0
1643763860000|2022-02-02 01:04:20|373.67|370.87|373.74|370.94|373.74|370.94|373.67|370.87|0
1643763870000|2022-02-02 01:04:30|373.29|370.49|373.29|370.49|373.29|370.49|373.29|370.49|0
1643763880000|2022-02-02 01:04:40|373.14|370.34|373.14|370.34|373.14|370.34|373.14|370.34|0
1643763890000|2022-02-02 01:04:50|373.29|370.49|373.29|370.49|373.29|370.49|373.14|370.34|0
1643763900000|2022-02-02 01:05:00|373.14|370.34|373.14|370.34|373.14|370.34|373.14|370.34|0
1643763910000|2022-02-02 01:05:10|373.07|370.27|372.99|370.19|373.07|370.27|372.99|370.19|0
1643763920000|2022-02-02 01:05:20|372.84|370.04|372.39|369.59|372.84|370.04|372.39|369.59|0
1643763930000|2022-02-02 01:05:30|372.24|369.44|372.24|369.44|372.39|369.59|372.24|369.44|0
1643763940000|2022-02-02 01:05:40|371.94|369.14|371.94|369.14|371.94|369.14|371.94|369.14|0
1643763960000|2022-02-02 01:06:00|372.09|369.29|371.94|369.14|372.09|369.29|371.94|369.14|0
1643763970000|2022-02-02 01:06:10|371.79|368.99|371.94|369.14|371.94|369.14|371.79|368.99|0
1643763980000|2022-02-02 01:06:20|371.79|368.99|371.79|368.99|371.79|368.99|371.79|368.99|0
1643764000000|2022-02-02 01:06:40|371.64|368.84|371.64|368.84|371.64|368.84|371.5|368.7|0
1643764020000|2022-02-02 01:07:00|371.79|368.99|371.94|369.14|371.94|369.14|371.79|368.99|0
1643764030000|2022-02-02 01:07:10|371.79|368.99|371.79|368.99|371.79|368.99|371.79|368.99|0
1643764040000|2022-02-02 01:07:20|371.94|369.14|371.94|369.14|371.94|369.14|371.94|369.14|0
1643764060000|2022-02-02 01:07:40|371.79|368.99|371.94|369.14|371.94|369.14|371.79|368.99|0
1643764070000|2022-02-02 01:07:50|371.79|368.99|371.87|369.07|371.87|369.07|371.79|368.99|0
1643764080000|2022-02-02 01:08:00|371.79|368.99|371.64|368.84|371.79|368.99|371.64|368.84|0
1643764090000|2022-02-02 01:08:10|371.72|368.92|371.64|368.84|371.72|368.92|371.64|368.84|0
1643764100000|2022-02-02 01:08:20|371.79|368.99|371.79|368.99|371.94|369.14|371.79|368.99|0
1643764110000|2022-02-02 01:08:30|371.87|369.07|371.79|368.99|371.87|369.07|371.79|368.99|0
1643764120000|2022-02-02 01:08:40|371.87|369.07|371.79|368.99|371.94|369.14|371.79|368.99|0
1643764130000|2022-02-02 01:08:50|371.94|369.14|371.94|369.14|371.94|369.14|371.94|369.14|0
1643764140000|2022-02-02 01:09:00|372.09|369.29|372.09|369.29|372.09|369.29|372.09|369.29|0
1643764150000|2022-02-02 01:09:10|371.94|369.14|371.79|368.99|371.94|369.14|371.79|368.99|0
1643764160000|2022-02-02 01:09:20|371.94|369.14|371.94|369.14|371.94|369.14|371.94|369.14|0
1643764190000|2022-02-02 01:09:50|371.87|369.07|371.87|369.07|371.87|369.07|371.87|369.07|0
1643764200000|2022-02-02 01:10:00|371.94|369.14|371.94|369.14|371.94|369.14|371.94|369.14|0
1643764210000|2022-02-02 01:10:10|372.02|369.22|371.94|369.14|372.02|369.22|371.94|369.14|0
1643764220000|2022-02-02 01:10:20|372.02|369.22|372.09|369.29|372.09|369.29|372.02|369.22|0
1643764240000|2022-02-02 01:10:40|371.94|369.14|371.94|369.14|371.94|369.14|371.94|369.14|0
1643764270000|2022-02-02 01:11:10|372.09|369.29|372.24|369.44|372.24|369.44|372.09|369.29|0
1643764280000|2022-02-02 01:11:20|372.39|369.59|372.24|369.44|372.39|369.59|372.24|369.44|0
1643764300000|2022-02-02 01:11:40|372.09|369.29|372.09|369.29|372.09|369.29|372.09|369.29|0
1643764310000|2022-02-02 01:11:50|371.94|369.14|371.94|369.14|371.94|369.14|371.94|369.14|0
1643764320000|2022-02-02 01:12:00|371.79|368.99|372.09|369.29|372.09|369.29|371.79|368.99|0
1643764330000|2022-02-02 01:12:10|371.94|369.14|372.09|369.29|372.09|369.29|371.94|369.14|0
1643764340000|2022-02-02 01:12:20|371.94|369.14|371.94|369.14|372.09|369.29|371.94|369.14|0
1643764350000|2022-02-02 01:12:30|372.09|369.29|372.09|369.29|372.09|369.29|372.09|369.29|0
1643764360000|2022-02-02 01:12:40|372.24|369.44|372.24|369.44|372.24|369.44|372.24|369.44|0
1643764370000|2022-02-02 01:12:50|372.09|369.29|372.09|369.29|372.09|369.29|372.09|369.29|0
1643764380000|2022-02-02 01:13:00|371.94|369.14|371.94|369.14|371.94|369.14|371.94|369.14|0
1643764390000|2022-02-02 01:13:10|372.09|369.29|372.09|369.29|372.09|369.29|372.09|369.29|0
1643764430000|2022-02-02 01:13:50|372.02|369.22|371.94|369.14|372.02|369.22|371.94|369.14|0
1643764440000|2022-02-02 01:14:00|371.79|368.99|371.79|368.99|371.87|369.07|371.79|368.99|0
1643764450000|2022-02-02 01:14:10|371.72|368.92|371.79|368.99|371.79|368.99|371.72|368.92|0
1643764470000|2022-02-02 01:14:30|371.87|369.07|371.79|368.99|371.87|369.07|371.79|368.99|0
1643764490000|2022-02-02 01:14:50|371.64|368.84|371.64|368.84|371.64|368.84|371.64|368.84|0
1643764500000|2022-02-02 01:15:00|372.09|369.29|373.21|370.41|373.21|370.41|372.09|369.29|0
1643764510000|2022-02-02 01:15:10|373.29|370.49|373.58|370.78|373.58|370.78|373.29|370.49|0
1643764520000|2022-02-02 01:15:20|373.73|370.93|373.88|371.08|373.88|371.08|373.73|370.93|0
1643764530000|2022-02-02 01:15:30|373.58|370.78|373.58|370.78|373.58|370.78|373.43|370.63|0
1643764540000|2022-02-02 01:15:40|373.73|370.93|373.73|370.93|373.73|370.93|373.73|370.93|0
1643764550000|2022-02-02 01:15:50|373.58|370.78|373.36|370.56|373.58|370.78|373.36|370.56|0
1643764560000|2022-02-02 01:16:00|373.43|370.63|373.28|370.48|373.43|370.63|373.28|370.48|0
1643764580000|2022-02-02 01:16:20|373.14|370.34|373.43|370.63|373.43|370.63|373.14|370.34|0
1643764590000|2022-02-02 01:16:30|373.58|370.78|373.58|370.78|373.58|370.78|373.43|370.63|0
1643764600000|2022-02-02 01:16:40|373.43|370.63|373.43|370.63|373.43|370.63|373.43|370.63|0
1643764610000|2022-02-02 01:16:50|373.58|370.78|373.58|370.78|373.58|370.78|373.58|370.78|0
1643764630000|2022-02-02 01:17:10|373.43|370.63|373.13|370.33|373.43|370.63|373.13|370.33|0
1643764640000|2022-02-02 01:17:20|373.21|370.41|373.21|370.41|373.28|370.48|373.21|370.41|0
1643764650000|2022-02-02 01:17:30|373.13|370.33|373.13|370.33|373.13|370.33|373.13|370.33|0
1643764660000|2022-02-02 01:17:40|373.28|370.48|373.28|370.48|373.28|370.48|373.28|370.48|0
1643764670000|2022-02-02 01:17:50|373.13|370.33|373.13|370.33|373.13|370.33|373.13|370.33|0
1643764680000|2022-02-02 01:18:00|373.06|370.26|372.69|369.89|373.06|370.26|372.69|369.89|0
1643764690000|2022-02-02 01:18:10|372.84|370.04|372.69|369.89|372.84|370.04|372.61|369.81|0
1643764700000|2022-02-02 01:18:20|372.84|370.04|372.84|370.04|372.84|370.04|372.84|370.04|0
1643764720000|2022-02-02 01:18:40|372.83|370.03|372.83|370.03|372.83|370.03|372.83|370.03|0
1643764730000|2022-02-02 01:18:50|372.91|370.11|372.91|370.11|372.91|370.11|372.91|370.11|0
1643764740000|2022-02-02 01:19:00|372.83|370.03|372.83|370.03|372.83|370.03|372.83|370.03|0
1643764770000|2022-02-02 01:19:30|372.91|370.11|372.91|370.11|372.91|370.11|372.91|370.11|0
1643764780000|2022-02-02 01:19:40|372.83|370.03|372.91|370.11|372.91|370.11|372.83|370.03|0
1643764790000|2022-02-02 01:19:50|372.98|370.18|372.98|370.18|372.98|370.18|372.98|370.18|0
1643764800000|2022-02-02 01:20:00|372.83|370.03|372.83|370.03|372.83|370.03|372.83|370.03|0
1643764830000|2022-02-02 01:20:30|372.76|369.96|372.39|369.59|372.76|369.96|372.39|369.59|0
1643764840000|2022-02-02 01:20:40|372.24|369.44|372.24|369.44|372.39|369.59|372.24|369.44|0
1643764850000|2022-02-02 01:20:50|372.09|369.29|372.09|369.29|372.09|369.29|372.09|369.29|0
1643764860000|2022-02-02 01:21:00|372.02|369.22|372.02|369.22|372.02|369.22|372.02|369.22|0
1643764870000|2022-02-02 01:21:10|371.94|369.14|371.87|369.07|371.94|369.14|371.87|369.07|0
1643764880000|2022-02-02 01:21:20|371.79|368.99|371.64|368.84|371.79|368.99|371.64|368.84|0
1643764890000|2022-02-02 01:21:30|371.72|368.92|371.64|368.84|371.72|368.92|371.64|368.84|0
1643764900000|2022-02-02 01:21:40|371.79|368.99|371.94|369.14|371.94|369.14|371.79|368.99|0
1643764910000|2022-02-02 01:21:50|372.09|369.29|372.09|369.29|372.09|369.29|372.09|369.29|0
1643764920000|2022-02-02 01:22:00|372.24|369.44|372.09|369.29|372.24|369.44|372.09|369.29|0
1643764940000|2022-02-02 01:22:20|372.01|369.21|372.16|369.36|372.16|369.36|372.01|369.21|0
1643764950000|2022-02-02 01:22:30|372.09|369.29|372.39|369.59|372.39|369.59|372.09|369.29|0
1643764960000|2022-02-02 01:22:40|372.46|369.66|372.39|369.59|372.46|369.66|372.39|369.59|0
1643764970000|2022-02-02 01:22:50|372.38|369.58|372.38|369.58|372.38|369.58|372.38|369.58|0
1643764980000|2022-02-02 01:23:00|372.46|369.66|372.53|369.73|372.53|369.73|372.46|369.66|0
1643764990000|2022-02-02 01:23:10|372.83|370.03|372.68|369.88|372.83|370.03|372.68|369.88|0
1643765020000|2022-02-02 01:23:40|372.53|369.73|372.53|369.73|372.53|369.73|372.53|369.73|0
1643765030000|2022-02-02 01:23:50|372.46|369.66|372.38|369.58|372.46|369.66|372.38|369.58|0
1643765040000|2022-02-02 01:24:00|372.68|369.88|372.98|370.18|372.98|370.18|372.68|369.88|0
1643765050000|2022-02-02 01:24:10|373.13|370.33|372.98|370.18|373.13|370.33|372.98|370.18|0
1643765060000|2022-02-02 01:24:20|372.91|370.11|372.83|370.03|372.91|370.11|372.83|370.03|0
1643765070000|2022-02-02 01:24:30|372.76|369.96|372.83|370.03|372.83|370.03|372.68|369.88|0
1643765080000|2022-02-02 01:24:40|372.53|369.73|372.53|369.73|372.53|369.73|372.53|369.73|0
1643765090000|2022-02-02 01:24:50|372.68|369.88|372.76|369.96|372.76|369.96|372.68|369.88|0
1643765100000|2022-02-02 01:25:00|372.83|370.03|372.83|370.03|372.83|370.03|372.76|369.96|0
1643765140000|2022-02-02 01:25:40|372.98|370.18|372.98|370.18|372.98|370.18|372.98|370.18|0
1643765150000|2022-02-02 01:25:50|373.13|370.33|372.98|370.18|373.13|370.33|372.98|370.18|0
1643765160000|2022-02-02 01:26:00|372.91|370.11|372.91|370.11|372.98|370.18|372.91|370.11|0
1643765170000|2022-02-02 01:26:10|372.83|370.03|372.83|370.03|372.98|370.18|372.83|370.03|0
1643765180000|2022-02-02 01:26:20|372.76|369.96|372.76|369.96|372.76|369.96|372.76|369.96|0
1643765190000|2022-02-02 01:26:30|372.68|369.88|372.68|369.88|372.68|369.88|372.68|369.88|0
1643765210000|2022-02-02 01:26:50|372.83|370.03|372.83|370.03|372.83|370.03|372.83|370.03|0
1643765220000|2022-02-02 01:27:00|372.76|369.96|372.83|370.03|372.83|370.03|372.76|369.96|0
1643765230000|2022-02-02 01:27:10|372.68|369.88|372.83|370.03|372.83|370.03|372.68|369.88|0
1643765240000|2022-02-02 01:27:20|372.68|369.88|372.68|369.88|372.68|369.88|372.68|369.88|0
1643765250000|2022-02-02 01:27:30|372.76|369.96|372.76|369.96|372.83|370.03|372.76|369.96|0
1643765260000|2022-02-02 01:27:40|372.98|370.18|372.83|370.03|372.98|370.18|372.83|370.03|0
1643765270000|2022-02-02 01:27:50|372.91|370.11|372.98|370.18|372.98|370.18|372.91|370.11|0
1643765280000|2022-02-02 01:28:00|372.91|370.11|373.13|370.33|373.13|370.33|372.91|370.11|0
1643765310000|2022-02-02 01:28:30|373.28|370.48|372.98|370.18|373.28|370.48|372.98|370.18|0
1643765320000|2022-02-02 01:28:40|373.13|370.33|373.13|370.33|373.13|370.33|373.13|370.33|0
1643765340000|2022-02-02 01:29:00|373.21|370.41|373.21|370.41|373.21|370.41|373.21|370.41|0
1643765350000|2022-02-02 01:29:10|373.13|370.33|373.13|370.33|373.13|370.33|373.13|370.33|0
1643765360000|2022-02-02 01:29:20|373.21|370.41|373.28|370.48|373.28|370.48|373.21|370.41|0
1643765370000|2022-02-02 01:29:30|373.21|370.41|373.13|370.33|373.21|370.41|373.13|370.33|0
1643765380000|2022-02-02 01:29:40|372.98|370.18|373.13|370.33|373.13|370.33|372.98|370.18|0
1643765400000|2022-02-02 01:30:00|372.91|370.11|372.91|370.11|372.98|370.18|372.91|370.11|0
1643765410000|2022-02-02 01:30:10|372.83|370.03|372.98|370.18|372.98|370.18|372.83|370.03|0
1643765420000|2022-02-02 01:30:20|373.13|370.33|373.13|370.33|373.13|370.33|373.13|370.33|0
1643765430000|2022-02-02 01:30:30|373.06|370.26|373.06|370.26|373.06|370.26|373.06|370.26|0
1643765440000|2022-02-02 01:30:40|373.13|370.33|373.28|370.48|373.28|370.48|373.13|370.33|0
1643765450000|2022-02-02 01:30:50|373.43|370.63|373.36|370.56|373.43|370.63|373.36|370.56|0
1643765460000|2022-02-02 01:31:00|373.28|370.48|373.36|370.56|373.36|370.56|373.28|370.48|0
1643765470000|2022-02-02 01:31:10|373.43|370.63|373.13|370.33|373.43|370.63|373.13|370.33|0
1643765500000|2022-02-02 01:31:40|372.98|370.18|372.98|370.18|372.98|370.18|372.98|370.18|0
1643765510000|2022-02-02 01:31:50|372.91|370.11|372.98|370.18|372.98|370.18|372.91|370.11|0
1643765530000|2022-02-02 01:32:10|372.91|370.11|372.83|370.03|372.91|370.11|372.83|370.03|0
1643765540000|2022-02-02 01:32:20|372.68|369.88|372.68|369.88|372.68|369.88|372.53|369.73|0
1643765550000|2022-02-02 01:32:30|372.76|369.96|372.76|369.96|372.76|369.96|372.76|369.96|0
1643765560000|2022-02-02 01:32:40|372.68|369.88|372.68|369.88|372.68|369.88|372.68|369.88|0
1643765570000|2022-02-02 01:32:50|372.61|369.81|372.61|369.81|372.61|369.81|372.61|369.81|0
1643765580000|2022-02-02 01:33:00|372.68|369.88|372.38|369.58|372.68|369.88|372.38|369.58|0
1643765590000|2022-02-02 01:33:10|372.61|369.81|372.76|369.96|372.76|369.96|372.61|369.81|0
1643765600000|2022-02-02 01:33:20|372.83|370.03|372.83|370.03|372.83|370.03|372.83|370.03|0
1643765610000|2022-02-02 01:33:30|372.98|370.18|372.98|370.18|372.98|370.18|372.98|370.18|0
1643765620000|2022-02-02 01:33:40|372.83|370.03|372.83|370.03|372.83|370.03|372.83|370.03|0
1643765630000|2022-02-02 01:33:50|372.76|369.96|372.83|370.03|372.83|370.03|372.76|369.96|0
1643765640000|2022-02-02 01:34:00|372.53|369.73|372.53|369.73|372.53|369.73|372.53|369.73|0
1643765650000|2022-02-02 01:34:10|372.46|369.66|372.53|369.73|372.53|369.73|372.46|369.66|0
1643765670000|2022-02-02 01:34:30|372.61|369.81|372.53|369.73|372.61|369.81|372.53|369.73|0
1643765690000|2022-02-02 01:34:50|372.46|369.66|372.53|369.73|372.53|369.73|372.38|369.58|0
1643765700000|2022-02-02 01:35:00|372.38|369.58|372.38|369.58|372.38|369.58|372.31|369.51|0
1643765710000|2022-02-02 01:35:10|372.23|369.43|372.38|369.58|372.38|369.58|372.23|369.43|0
1643765720000|2022-02-02 01:35:20|372.31|369.51|372.38|369.58|372.38|369.58|372.31|369.51|0
1643765730000|2022-02-02 01:35:30|372.46|369.66|372.38|369.58|372.46|369.66|372.38|369.58|0
1643765740000|2022-02-02 01:35:40|372.31|369.51|372.38|369.58|372.38|369.58|372.31|369.51|0
1643765750000|2022-02-02 01:35:50|372.23|369.43|372.23|369.43|372.23|369.43|372.23|369.43|0
1643765760000|2022-02-02 01:36:00|372.38|369.58|372.38|369.58|372.38|369.58|372.38|369.58|0
1643765780000|2022-02-02 01:36:20|372.46|369.66|372.53|369.73|372.53|369.73|372.46|369.66|0
1643765790000|2022-02-02 01:36:30|372.46|369.66|372.46|369.66|372.46|369.66|372.46|369.66|0
1643765800000|2022-02-02 01:36:40|372.38|369.58|372.23|369.43|372.38|369.58|372.23|369.43|0
1643765810000|2022-02-02 01:36:50|372.38|369.58|372.53|369.73|372.53|369.73|372.38|369.58|0
1643765820000|2022-02-02 01:37:00|372.38|369.58|372.38|369.58|372.46|369.66|372.38|369.58|0
1643765830000|2022-02-02 01:37:10|372.53|369.73|372.61|369.81|372.68|369.88|372.53|369.73|0
1643765840000|2022-02-02 01:37:20|372.53|369.73|372.53|369.73|372.53|369.73|372.53|369.73|0
1643765850000|2022-02-02 01:37:30|372.68|369.88|372.68|369.88|372.68|369.88|372.68|369.88|0
1643765870000|2022-02-02 01:37:50|372.76|369.96|372.83|370.03|372.83|370.03|372.68|369.88|0
1643765880000|2022-02-02 01:38:00|372.68|369.88|372.83|370.03|372.83|370.03|372.68|369.88|0
1643765890000|2022-02-02 01:38:10|372.98|370.18|372.98|370.18|372.98|370.18|372.98|370.18|0
1643765900000|2022-02-02 01:38:20|372.83|370.03|372.98|370.18|372.98|370.18|372.83|370.03|0
1643765910000|2022-02-02 01:38:30|373.13|370.33|373.13|370.33|373.13|370.33|373.13|370.33|0
1643765930000|2022-02-02 01:38:50|373.28|370.48|373.13|370.33|373.28|370.48|373.13|370.33|0
1643765960000|2022-02-02 01:39:20|373.05|370.25|372.98|370.18|373.05|370.25|372.98|370.18|0
1643765980000|2022-02-02 01:39:40|372.83|370.03|372.83|370.03|372.83|370.03|372.83|370.03|0
1643765990000|2022-02-02 01:39:50|372.98|370.18|372.83|370.03|372.98|370.18|372.83|370.03|0
1643766000000|2022-02-02 01:40:00|372.98|370.18|373.13|370.33|373.13|370.33|372.98|370.18|0
1643766020000|2022-02-02 01:40:20|372.43|369.63|372.43|369.63|372.43|369.63|372.43|369.63|0
1643766040000|2022-02-02 01:40:40|372.28|369.48|372.43|369.63|372.43|369.63|372.28|369.48|0
1643766050000|2022-02-02 01:40:50|372.58|369.78|372.58|369.78|372.58|369.78|372.58|369.78|0
1643766060000|2022-02-02 01:41:00|372.73|369.93|372.43|369.63|372.73|369.93|372.43|369.63|0
1643766070000|2022-02-02 01:41:10|372.51|369.71|372.58|369.78|372.58|369.78|372.43|369.63|0
1643766080000|2022-02-02 01:41:20|372.43|369.63|372.43|369.63|372.58|369.78|372.43|369.63|0
1643766090000|2022-02-02 01:41:30|372.51|369.71|372.43|369.63|372.51|369.71|372.43|369.63|0
1643766100000|2022-02-02 01:41:40|372.36|369.56|372.43|369.63|372.43|369.63|372.36|369.56|0
1643766120000|2022-02-02 01:42:00|372.28|369.48|372.28|369.48|372.28|369.48|372.28|369.48|0
1643766140000|2022-02-02 01:42:20|371.98|369.18|371.98|369.18|371.98|369.18|371.98|369.18|0
1643766170000|2022-02-02 01:42:50|372.13|369.33|371.98|369.18|372.13|369.33|371.98|369.18|0
1643766200000|2022-02-02 01:43:20|372.13|369.33|372.06|369.26|372.13|369.33|372.06|369.26|0
1643766210000|2022-02-02 01:43:30|372.13|369.33|372.13|369.33|372.13|369.33|372.06|369.26|0
1643766220000|2022-02-02 01:43:40|371.98|369.18|371.98|369.18|371.98|369.18|371.98|369.18|0
1643766240000|2022-02-02 01:44:00|371.91|369.11|371.98|369.18|371.98|369.18|371.91|369.11|0
1643766250000|2022-02-02 01:44:10|371.83|369.03|371.98|369.18|371.98|369.18|371.83|369.03|0
1643766270000|2022-02-02 01:44:30|371.83|369.03|371.98|369.18|371.98|369.18|371.83|369.03|0
1643766280000|2022-02-02 01:44:40|371.83|369.03|371.83|369.03|371.83|369.03|371.83|369.03|0
1643766290000|2022-02-02 01:44:50|371.68|368.88|371.68|368.88|371.68|368.88|371.68|368.88|0
1643766300000|2022-02-02 01:45:00|371.83|369.03|371.83|369.03|371.83|369.03|371.83|369.03|0
1643766320000|2022-02-02 01:45:20|371.76|368.96|371.68|368.88|371.76|368.96|371.68|368.88|0
1643766330000|2022-02-02 01:45:30|371.83|369.03|371.83|369.03|371.83|369.03|371.83|369.03|0
1643766360000|2022-02-02 01:46:00|371.98|369.18|371.98|369.18|371.98|369.18|371.98|369.18|0
1643766380000|2022-02-02 01:46:20|372.13|369.33|372.28|369.48|372.28|369.48|372.13|369.33|0
1643766390000|2022-02-02 01:46:30|372.43|369.63|372.21|369.41|372.43|369.63|372.21|369.41|0
1643766400000|2022-02-02 01:46:40|372.28|369.48|372.36|369.56|372.36|369.56|372.28|369.48|0
1643766410000|2022-02-02 01:46:50|372.28|369.48|372.21|369.41|372.28|369.48|372.21|369.41|0
1643766420000|2022-02-02 01:47:00|372.13|369.33|372.13|369.33|372.28|369.48|372.13|369.33|0
1643766440000|2022-02-02 01:47:20|372.06|369.26|372.06|369.26|372.06|369.26|372.06|369.26|0
1643766450000|2022-02-02 01:47:30|371.98|369.18|371.98|369.18|371.98|369.18|371.98|369.18|0
1643766470000|2022-02-02 01:47:50|371.91|369.11|371.98|369.18|371.98|369.18|371.91|369.11|0
1643766490000|2022-02-02 01:48:10|372.06|369.26|372.06|369.26|372.13|369.33|372.06|369.26|0
1643766500000|2022-02-02 01:48:20|371.98|369.18|371.98|369.18|371.98|369.18|371.98|369.18|0
1643766550000|2022-02-02 01:49:10|372.13|369.33|372.06|369.26|372.13|369.33|372.06|369.26|0
1643766560000|2022-02-02 01:49:20|372.13|369.33|372.13|369.33|372.13|369.33|372.13|369.33|0
1643766570000|2022-02-02 01:49:30|372.28|369.48|372.28|369.48|372.28|369.48|372.28|369.48|0
1643766580000|2022-02-02 01:49:40|372.13|369.33|372.13|369.33|372.13|369.33|371.98|369.18|0
1643766590000|2022-02-02 01:49:50|372.28|369.48|372.28|369.48|372.28|369.48|372.28|369.48|0
1643766600000|2022-02-02 01:50:00|372.13|369.33|372.28|369.48|372.28|369.48|372.13|369.33|0
1643766610000|2022-02-02 01:50:10|372.43|369.63|372.36|369.56|372.43|369.63|372.36|369.56|0
1643766620000|2022-02-02 01:50:20|372.28|369.48|372.28|369.48|372.28|369.48|372.28|369.48|0
1643766630000|2022-02-02 01:50:30|372.21|369.41|372.21|369.41|372.21|369.41|372.21|369.41|0
1643766640000|2022-02-02 01:50:40|372.13|369.33|372.21|369.41|372.21|369.41|372.13|369.33|0
1643766650000|2022-02-02 01:50:50|372.28|369.48|372.13|369.33|372.28|369.48|372.13|369.33|0
1643766660000|2022-02-02 01:51:00|372.21|369.41|372.28|369.48|372.28|369.48|372.21|369.41|0
1643766670000|2022-02-02 01:51:10|372.13|369.33|371.98|369.18|372.13|369.33|371.98|369.18|0
1643766680000|2022-02-02 01:51:20|372.13|369.33|372.13|369.33|372.13|369.33|372.13|369.33|0
1643766700000|2022-02-02 01:51:40|371.98|369.18|371.98|369.18|371.98|369.18|371.98|369.18|0
1643766760000|2022-02-02 01:52:40|372.13|369.33|371.98|369.18|372.13|369.33|371.98|369.18|0
1643766770000|2022-02-02 01:52:50|372.06|369.26|372.13|369.33|372.13|369.33|372.06|369.26|0
1643766780000|2022-02-02 01:53:00|371.98|369.18|371.98|369.18|371.98|369.18|371.98|369.18|0
1643766790000|2022-02-02 01:53:10|372.28|369.48|372.21|369.41|372.28|369.48|372.21|369.41|0
1643766800000|2022-02-02 01:53:20|372.13|369.33|372.13|369.33|372.13|369.33|372.13|369.33|0
1643766810000|2022-02-02 01:53:30|371.98|369.18|371.98|369.18|371.98|369.18|371.98|369.18|0
1643766820000|2022-02-02 01:53:40|372.13|369.33|372.13|369.33|372.13|369.33|372.13|369.33|0
1643766840000|2022-02-02 01:54:00|372.06|369.26|371.98|369.18|372.06|369.26|371.98|369.18|0
1643766870000|2022-02-02 01:54:30|371.91|369.11|371.98|369.18|371.98|369.18|371.91|369.11|0
1643766880000|2022-02-02 01:54:40|372.13|369.33|372.28|369.48|372.28|369.48|372.13|369.33|0
1643766900000|2022-02-02 01:55:00|372.13|369.33|372.13|369.33|372.13|369.33|372.13|369.33|0
1643766920000|2022-02-02 01:55:20|372.28|369.48|372.13|369.33|372.28|369.48|372.13|369.33|0
1643766940000|2022-02-02 01:55:40|372.06|369.26|372.06|369.26|372.06|369.26|372.06|369.26|0
1643766950000|2022-02-02 01:55:50|372.13|369.33|372.13|369.33|372.13|369.33|372.06|369.26|0
1643766960000|2022-02-02 01:56:00|372.21|369.41|372.13|369.33|372.21|369.41|372.13|369.33|0
1643766970000|2022-02-02 01:56:10|371.98|369.18|371.98|369.18|371.98|369.18|371.98|369.18|0
1643766980000|2022-02-02 01:56:20|371.83|369.03|371.83|369.03|371.83|369.03|371.83|369.03|0
1643766990000|2022-02-02 01:56:30|371.98|369.18|371.98|369.18|371.98|369.18|371.98|369.18|0
1643767000000|2022-02-02 01:56:40|371.91|369.11|371.98|369.18|371.98|369.18|371.91|369.11|0
1643767010000|2022-02-02 01:56:50|372.06|369.26|372.13|369.33|372.13|369.33|372.06|369.26|0
1643767020000|2022-02-02 01:57:00|372.28|369.48|372.21|369.41|372.28|369.48|372.21|369.41|0
1643767030000|2022-02-02 01:57:10|372.28|369.48|372.43|369.63|372.43|369.63|372.28|369.48|0
1643767040000|2022-02-02 01:57:20|372.28|369.48|372.13|369.33|372.28|369.48|372.06|369.26|0
1643767050000|2022-02-02 01:57:30|372.28|369.48|372.13|369.33|372.28|369.48|372.13|369.33|0
1643767080000|2022-02-02 01:58:00|372.21|369.41|372.21|369.41|372.21|369.41|372.21|369.41|0
1643767090000|2022-02-02 01:58:10|372.13|369.33|372.13|369.33|372.13|369.33|372.13|369.33|0
1643767100000|2022-02-02 01:58:20|372.06|369.26|371.98|369.18|372.06|369.26|371.98|369.18|0
1643767120000|2022-02-02 01:58:40|371.91|369.11|371.98|369.18|371.98|369.18|371.83|369.03|0
1643767130000|2022-02-02 01:58:50|372.06|369.26|372.06|369.26|372.06|369.26|372.06|369.26|0
1643767140000|2022-02-02 01:59:00|371.98|369.18|371.98|369.18|371.98|369.18|371.98|369.18|0
1643767150000|2022-02-02 01:59:10|372.13|369.33|372.13|369.33|372.13|369.33|372.06|369.26|0
1643767170000|2022-02-02 01:59:30|371.98|369.18|371.98|369.18|371.98|369.18|371.98|369.18|0
1643767200000|2022-02-02 02:00:00|372.13|369.33|372.13|369.33|372.13|369.33|372.13|369.33|0
1643767210000|2022-02-02 02:00:10|371.98|369.18|371.98|369.18|371.98|369.18|371.98|369.18|0
1643767250000|2022-02-02 02:00:50|371.83|369.03|371.83|369.03|371.83|369.03|371.83|369.03|0
1643767260000|2022-02-02 02:01:00|371.98|369.18|371.83|369.03|371.98|369.18|371.83|369.03|0
1643767280000|2022-02-02 02:01:20|371.91|369.11|371.98|369.18|371.98|369.18|371.91|369.11|0
1643767290000|2022-02-02 02:01:30|372.05|369.25|372.13|369.33|372.13|369.33|372.05|369.25|0
1643767310000|2022-02-02 02:01:50|371.98|369.18|371.91|369.11|371.98|369.18|371.91|369.11|0
1643767320000|2022-02-02 02:02:00|371.98|369.18|371.9|369.1|371.98|369.18|371.9|369.1|0
1643767330000|2022-02-02 02:02:10|371.68|368.88|371.76|368.96|371.83|369.03|371.68|368.88|0
1643767340000|2022-02-02 02:02:20|371.83|369.03|371.83|369.03|371.83|369.03|371.68|368.88|0
1643767380000|2022-02-02 02:03:00|371.68|368.88|371.68|368.88|371.68|368.88|371.68|368.88|0
1643767390000|2022-02-02 02:03:10|371.75|368.95|371.68|368.88|371.75|368.95|371.68|368.88|0
1643767400000|2022-02-02 02:03:20|371.75|368.95|371.75|368.95|371.75|368.95|371.75|368.95|0
1643767410000|2022-02-02 02:03:30|371.83|369.03|371.83|369.03|371.83|369.03|371.83|369.03|0
1643767420000|2022-02-02 02:03:40|371.68|368.88|371.68|368.88|371.68|368.88|371.68|368.88|0
1643767460000|2022-02-02 02:04:20|371.75|368.95|371.75|368.95|371.75|368.95|371.75|368.95|0
1643767470000|2022-02-02 02:04:30|371.83|369.03|371.83|369.03|371.83|369.03|371.83|369.03|0
1643767480000|2022-02-02 02:04:40|371.75|368.95|371.83|369.03|371.83|369.03|371.75|368.95|0
1643767500000|2022-02-02 02:05:00|371.75|368.95|371.83|369.03|371.83|369.03|371.75|368.95|0
1643767520000|2022-02-02 02:05:20|371.9|369.1|371.9|369.1|371.9|369.1|371.9|369.1|0
1643767530000|2022-02-02 02:05:30|371.83|369.03|371.83|369.03|371.83|369.03|371.83|369.03|0
1643767540000|2022-02-02 02:05:40|371.98|369.18|371.9|369.1|371.98|369.18|371.83|369.03|0
1643767550000|2022-02-02 02:05:50|371.83|369.03|371.83|369.03|371.9|369.1|371.83|369.03|0
1643767560000|2022-02-02 02:06:00|371.98|369.18|372.05|369.25|372.12|369.32|371.98|369.18|0
1643767570000|2022-02-02 02:06:10|372.12|369.32|372.27|369.47|372.27|369.47|372.12|369.32|0
1643767580000|2022-02-02 02:06:20|372.12|369.32|371.83|369.03|372.12|369.32|371.83|369.03|0
1643767590000|2022-02-02 02:06:30|371.9|369.1|371.83|369.03|371.9|369.1|371.83|369.03|0
1643767600000|2022-02-02 02:06:40|371.9|369.1|371.9|369.1|371.98|369.18|371.9|369.1|0
1643767610000|2022-02-02 02:06:50|371.83|369.03|371.83|369.03|371.83|369.03|371.83|369.03|0
1643767650000|2022-02-02 02:07:30|371.68|368.88|371.68|368.88|371.68|368.88|371.68|368.88|0
1643767670000|2022-02-02 02:07:50|371.83|369.03|371.75|368.95|371.83|369.03|371.68|368.88|0
1643767680000|2022-02-02 02:08:00|371.68|368.88|371.68|368.88|371.68|368.88|371.68|368.88|0
1643767690000|2022-02-02 02:08:10|371.75|368.95|371.75|368.95|371.75|368.95|371.75|368.95|0
1643767700000|2022-02-02 02:08:20|371.68|368.88|371.68|368.88|371.68|368.88|371.68|368.88|0
1643767740000|2022-02-02 02:09:00|371.75|368.95|371.75|368.95|371.75|368.95|371.75|368.95|0
1643767750000|2022-02-02 02:09:10|371.82|369.02|371.82|369.02|371.82|369.02|371.82|369.02|0
1643767760000|2022-02-02 02:09:20|371.9|369.1|371.82|369.02|371.9|369.1|371.82|369.02|0
1643767770000|2022-02-02 02:09:30|371.9|369.1|371.82|369.02|371.9|369.1|371.82|369.02|0
1643767780000|2022-02-02 02:09:40|371.75|368.95|371.67|368.87|371.75|368.95|371.67|368.87|0
1643767790000|2022-02-02 02:09:50|371.75|368.95|371.75|368.95|371.75|368.95|371.75|368.95|0
1643767800000|2022-02-02 02:10:00|371.67|368.87|371.67|368.87|371.67|368.87|371.67|368.87|0
1643767810000|2022-02-02 02:10:10|371.6|368.8|371.6|368.8|371.6|368.8|371.6|368.8|0
1643767820000|2022-02-02 02:10:20|371.53|368.73|371.53|368.73|371.6|368.8|371.53|368.73|0
1643767830000|2022-02-02 02:10:30|371.67|368.87|371.52|368.72|371.67|368.87|371.52|368.72|0
1643767840000|2022-02-02 02:10:40|371.6|368.8|371.6|368.8|371.6|368.8|371.6|368.8|0
1643767850000|2022-02-02 02:10:50|371.52|368.72|371.52|368.72|371.52|368.72|371.52|368.72|0
1643767860000|2022-02-02 02:11:00|371.6|368.8|371.52|368.72|371.67|368.87|371.52|368.72|0
1643767870000|2022-02-02 02:11:10|371.6|368.8|371.52|368.72|371.6|368.8|371.52|368.72|0
1643767900000|2022-02-02 02:11:40|371.67|368.87|371.67|368.87|371.67|368.87|371.67|368.87|0
1643767910000|2022-02-02 02:11:50|371.6|368.8|371.52|368.72|371.6|368.8|371.52|368.72|0
1643767940000|2022-02-02 02:12:20|371.37|368.57|371.52|368.72|371.52|368.72|371.37|368.57|0
1643767950000|2022-02-02 02:12:30|371.37|368.57|371.37|368.57|371.37|368.57|371.37|368.57|0
1643767960000|2022-02-02 02:12:40|371.45|368.65|371.52|368.72|371.52|368.72|371.37|368.57|0
1643767970000|2022-02-02 02:12:50|371.67|368.87|371.67|368.87|371.67|368.87|371.67|368.87|0
1643768060000|2022-02-02 02:14:20|371.75|368.95|371.75|368.95|371.75|368.95|371.75|368.95|0
1643768070000|2022-02-02 02:14:30|371.67|368.87|371.67|368.87|371.67|368.87|371.67|368.87|0
1643768080000|2022-02-02 02:14:40|371.82|369.02|371.82|369.02|371.82|369.02|371.82|369.02|0
1643768100000|2022-02-02 02:15:00|371.75|368.95|371.75|368.95|371.75|368.95|371.75|368.95|0
1643768110000|2022-02-02 02:15:10|371.67|368.87|371.67|368.87|371.82|369.02|371.67|368.87|0
1643768130000|2022-02-02 02:15:30|371.52|368.72|371.52|368.72|371.52|368.72|371.52|368.72|0
1643768150000|2022-02-02 02:15:50|371.22|368.42|371.37|368.57|371.37|368.57|371.22|368.42|0
1643768170000|2022-02-02 02:16:10|371.52|368.72|371.52|368.72|371.52|368.72|371.52|368.72|0
1643768190000|2022-02-02 02:16:30|371.22|368.42|371.37|368.57|371.37|368.57|371.22|368.42|0
1643768210000|2022-02-02 02:16:50|371.52|368.72|371.52|368.72|371.52|368.72|371.37|368.57|0
1643768220000|2022-02-02 02:17:00|371.37|368.57|371.52|368.72|371.52|368.72|371.37|368.57|0
1643768250000|2022-02-02 02:17:30|371.67|368.87|371.67|368.87|371.67|368.87|371.67|368.87|0
1643768270000|2022-02-02 02:17:50|371.52|368.72|371.6|368.8|371.6|368.8|371.52|368.72|0
1643768280000|2022-02-02 02:18:00|371.67|368.87|371.67|368.87|371.67|368.87|371.67|368.87|0
1643768300000|2022-02-02 02:18:20|371.75|368.95|371.75|368.95|371.75|368.95|371.75|368.95|0
1643768310000|2022-02-02 02:18:30|371.67|368.87|371.67|368.87|371.82|369.02|371.67|368.87|0
1643768320000|2022-02-02 02:18:40|371.75|368.95|371.75|368.95|371.75|368.95|371.67|368.87|0
1643768330000|2022-02-02 02:18:50|371.67|368.87|371.75|368.95|371.82|369.02|371.67|368.87|0
1643768340000|2022-02-02 02:19:00|371.82|369.02|371.97|369.17|371.97|369.17|371.82|369.02|0
1643768370000|2022-02-02 02:19:30|372.12|369.32|371.97|369.17|372.12|369.32|371.97|369.17|0
1643768380000|2022-02-02 02:19:40|372.12|369.32|372.05|369.25|372.12|369.32|372.05|369.25|0
1643768390000|2022-02-02 02:19:50|371.97|369.17|371.97|369.17|372.05|369.25|371.97|369.17|0
1643768400000|2022-02-02 02:20:00|372.12|369.32|371.97|369.17|372.12|369.32|371.97|369.17|0
1643768410000|2022-02-02 02:20:10|372.12|369.32|372.12|369.32|372.12|369.32|372.12|369.32|0
1643768420000|2022-02-02 02:20:20|372.27|369.47|372.12|369.32|372.27|369.47|372.12|369.32|0
1643768430000|2022-02-02 02:20:30|372.2|369.4|372.2|369.4|372.2|369.4|372.12|369.32|0
1643768440000|2022-02-02 02:20:40|372.12|369.32|371.97|369.17|372.12|369.32|371.97|369.17|0
1643768450000|2022-02-02 02:20:50|372.12|369.32|372.2|369.4|372.2|369.4|372.12|369.32|0
1643768460000|2022-02-02 02:21:00|372.27|369.47|372.2|369.4|372.27|369.47|372.2|369.4|0
1643768470000|2022-02-02 02:21:10|372.12|369.32|372.12|369.32|372.2|369.4|372.12|369.32|0
1643768480000|2022-02-02 02:21:20|372.27|369.47|372.27|369.47|372.27|369.47|372.27|369.47|0
1643768490000|2022-02-02 02:21:30|372.57|369.77|372.57|369.77|372.57|369.77|372.57|369.77|0
1643768520000|2022-02-02 02:22:00|372.42|369.62|372.42|369.62|372.42|369.62|372.42|369.62|0
1643768530000|2022-02-02 02:22:10|372.72|369.92|372.72|369.92|372.72|369.92|372.72|369.92|0
1643768550000|2022-02-02 02:22:30|372.65|369.85|372.87|370.07|372.87|370.07|372.65|369.85|0
1643768560000|2022-02-02 02:22:40|372.8|370|373.1|370.3|373.1|370.3|372.8|370|0
1643768570000|2022-02-02 02:22:50|373.17|370.37|373.1|370.3|373.17|370.37|373.1|370.3|0
1643768580000|2022-02-02 02:23:00|373.02|370.22|373.02|370.22|373.02|370.22|373.02|370.22|0
1643768590000|2022-02-02 02:23:10|372.87|370.07|373.1|370.3|373.17|370.37|372.87|370.07|0
1643768600000|2022-02-02 02:23:20|373.02|370.22|373.17|370.37|373.17|370.37|373.02|370.22|0
1643768610000|2022-02-02 02:23:30|373.02|370.22|373.02|370.22|373.02|370.22|373.02|370.22|0
1643768620000|2022-02-02 02:23:40|373.17|370.37|373.32|370.52|373.32|370.52|373.17|370.37|0
1643768630000|2022-02-02 02:23:50|373.39|370.59|373.32|370.52|373.39|370.59|373.32|370.52|0
1643768640000|2022-02-02 02:24:00|373.17|370.37|373.17|370.37|373.17|370.37|373.09|370.29|0
1643768650000|2022-02-02 02:24:10|373.02|370.22|373.17|370.37|373.17|370.37|373.02|370.22|0
1643768660000|2022-02-02 02:24:20|373.02|370.22|373.02|370.22|373.02|370.22|373.02|370.22|0
1643768670000|2022-02-02 02:24:30|373.17|370.37|373.17|370.37|373.17|370.37|373.17|370.37|0
1643768680000|2022-02-02 02:24:40|373.32|370.52|373.32|370.52|373.32|370.52|373.32|370.52|0
1643768690000|2022-02-02 02:24:50|373.47|370.67|373.47|370.67|373.47|370.67|373.47|370.67|0
1643768710000|2022-02-02 02:25:10|373.32|370.52|373.47|370.67|373.47|370.67|373.32|370.52|0
1643768720000|2022-02-02 02:25:20|373.32|370.52|373.32|370.52|373.32|370.52|373.32|370.52|0
1643768740000|2022-02-02 02:25:40|373.17|370.37|373.17|370.37|373.17|370.37|373.17|370.37|0
1643768750000|2022-02-02 02:25:50|373.02|370.22|373.02|370.22|373.02|370.22|373.02|370.22|0
1643768760000|2022-02-02 02:26:00|373.17|370.37|373.17|370.37|373.17|370.37|373.17|370.37|0
1643768770000|2022-02-02 02:26:10|373.09|370.29|373.09|370.29|373.17|370.37|373.09|370.29|0
1643768780000|2022-02-02 02:26:20|373.17|370.37|373.17|370.37|373.17|370.37|373.09|370.29|0
1643768790000|2022-02-02 02:26:30|373.02|370.22|373.17|370.37|373.17|370.37|373.02|370.22|0
1643768800000|2022-02-02 02:26:40|373.02|370.22|373.17|370.37|373.17|370.37|373.02|370.22|0
1643768830000|2022-02-02 02:27:10|373.02|370.22|373.17|370.37|373.17|370.37|373.02|370.22|0
1643768840000|2022-02-02 02:27:20|373.02|370.22|373.17|370.37|373.17|370.37|373.02|370.22|0
1643768850000|2022-02-02 02:27:30|373.09|370.29|373.02|370.22|373.17|370.37|373.02|370.22|0
1643768860000|2022-02-02 02:27:40|372.94|370.14|372.94|370.14|372.94|370.14|372.94|370.14|0
1643768870000|2022-02-02 02:27:50|373.02|370.22|373.02|370.22|373.02|370.22|373.02|370.22|0
1643768880000|2022-02-02 02:28:00|372.87|370.07|372.87|370.07|372.87|370.07|372.87|370.07|0
1643768900000|2022-02-02 02:28:20|372.72|369.92|372.72|369.92|372.72|369.92|372.72|369.92|0
1643768910000|2022-02-02 02:28:30|372.79|369.99|372.79|369.99|372.79|369.99|372.72|369.92|0
1643768920000|2022-02-02 02:28:40|372.87|370.07|372.87|370.07|372.87|370.07|372.79|369.99|0
1643768930000|2022-02-02 02:28:50|372.79|369.99|372.72|369.92|372.87|370.07|372.72|369.92|0
1643768970000|2022-02-02 02:29:30|372.64|369.84|372.72|369.92|372.72|369.92|372.64|369.84|0
1643768980000|2022-02-02 02:29:40|372.57|369.77|372.71|369.91|372.71|369.91|372.57|369.77|0
1643768990000|2022-02-02 02:29:50|372.64|369.84|372.71|369.91|372.71|369.91|372.64|369.84|0
1643769000000|2022-02-02 02:30:00|372.57|369.77|372.57|369.77|372.57|369.77|372.57|369.77|0
1643769010000|2022-02-02 02:30:10|372.64|369.84|372.57|369.77|372.64|369.84|372.57|369.77|0
1643769020000|2022-02-02 02:30:20|372.71|369.91|372.71|369.91|372.71|369.91|372.71|369.91|0
1643769050000|2022-02-02 02:30:50|372.79|369.99|372.79|369.99|372.79|369.99|372.79|369.99|0
1643769060000|2022-02-02 02:31:00|372.71|369.91|372.71|369.91|372.71|369.91|372.71|369.91|0
1643769070000|2022-02-02 02:31:10|372.79|369.99|372.71|369.91|372.79|369.99|372.71|369.91|0
1643769090000|2022-02-02 02:31:30|372.79|369.99|373.01|370.21|373.01|370.21|372.71|369.91|0
1643769100000|2022-02-02 02:31:40|372.86|370.06|373.01|370.21|373.01|370.21|372.86|370.06|0
1643769110000|2022-02-02 02:31:50|372.86|370.06|373.01|370.21|373.01|370.21|372.86|370.06|0
1643769140000|2022-02-02 02:32:20|373.16|370.36|372.86|370.06|373.16|370.36|372.86|370.06|0
1643769170000|2022-02-02 02:32:50|372.71|369.91|372.71|369.91|372.71|369.91|372.71|369.91|0
1643769180000|2022-02-02 02:33:00|372.86|370.06|372.86|370.06|372.86|370.06|372.86|370.06|0
1643769210000|2022-02-02 02:33:30|372.94|370.14|373.01|370.21|373.01|370.21|372.94|370.14|0
1643769230000|2022-02-02 02:33:50|373.16|370.36|373.16|370.36|373.16|370.36|373.09|370.29|0
1643769270000|2022-02-02 02:34:30|373.31|370.51|373.31|370.51|373.31|370.51|373.31|370.51|0
1643769290000|2022-02-02 02:34:50|373.24|370.44|373.16|370.36|373.24|370.44|373.16|370.36|0
1643769300000|2022-02-02 02:35:00|373.24|370.44|373.31|370.51|373.31|370.51|373.24|370.44|0
1643769310000|2022-02-02 02:35:10|373.46|370.66|373.46|370.66|373.46|370.66|373.46|370.66|0
1643769320000|2022-02-02 02:35:20|373.31|370.51|373.31|370.51|373.39|370.59|373.31|370.51|0
1643769330000|2022-02-02 02:35:30|373.16|370.36|373.31|370.51|373.31|370.51|373.16|370.36|0
1643769340000|2022-02-02 02:35:40|373.24|370.44|373.31|370.51|373.31|370.51|373.16|370.36|0
1643769350000|2022-02-02 02:35:50|373.24|370.44|373.16|370.36|373.31|370.51|373.16|370.36|0
1643769360000|2022-02-02 02:36:00|373.31|370.51|373.24|370.44|373.31|370.51|373.24|370.44|0
1643769370000|2022-02-02 02:36:10|373.16|370.36|373.16|370.36|373.16|370.36|373.16|370.36|0
1643769400000|2022-02-02 02:36:40|373.01|370.21|373.01|370.21|373.01|370.21|373.01|370.21|0
1643769410000|2022-02-02 02:36:50|373.09|370.29|373.09|370.29|373.09|370.29|373.09|370.29|0
1643769430000|2022-02-02 02:37:10|373.01|370.21|373.01|370.21|373.01|370.21|373.01|370.21|0
1643769450000|2022-02-02 02:37:30|373.16|370.36|373.16|370.36|373.16|370.36|373.16|370.36|0
1643769500000|2022-02-02 02:38:20|373.31|370.51|373.31|370.51|373.31|370.51|373.31|370.51|0
1643769520000|2022-02-02 02:38:40|373.46|370.66|373.39|370.59|373.46|370.66|373.39|370.59|0
1643769530000|2022-02-02 02:38:50|373.31|370.51|373.31|370.51|373.31|370.51|373.31|370.51|0
1643769570000|2022-02-02 02:39:30|373.39|370.59|373.31|370.51|373.39|370.59|373.31|370.51|0
1643769600000|2022-02-02 02:40:00|372.56|369.76|373.01|370.21|373.01|370.21|372.56|369.76|0
1643769610000|2022-02-02 02:40:10|372.86|370.06|372.86|370.06|372.86|370.06|372.71|369.91|0
1643769620000|2022-02-02 02:40:20|372.71|369.91|372.71|369.91|372.71|369.91|372.71|369.91|0
1643769630000|2022-02-02 02:40:30|372.79|369.99|372.64|369.84|372.79|369.99|372.64|369.84|0
1643769640000|2022-02-02 02:40:40|372.56|369.76|372.56|369.76|372.56|369.76|372.56|369.76|0
1643769650000|2022-02-02 02:40:50|372.64|369.84|372.71|369.91|372.71|369.91|372.64|369.84|0
1643769660000|2022-02-02 02:41:00|372.64|369.84|372.56|369.76|372.71|369.91|372.56|369.76|0
1643769690000|2022-02-02 02:41:30|372.49|369.69|372.71|369.91|372.71|369.91|372.49|369.69|0
1643769700000|2022-02-02 02:41:40|372.64|369.84|372.64|369.84|372.71|369.91|372.64|369.84|0
1643769710000|2022-02-02 02:41:50|372.86|370.06|372.86|370.06|372.86|370.06|372.86|370.06|0
1643769720000|2022-02-02 02:42:00|372.79|369.99|372.86|370.06|372.86|370.06|372.79|369.99|0
1643769730000|2022-02-02 02:42:10|372.79|369.99|372.86|370.06|372.86|370.06|372.79|369.99|0
1643769740000|2022-02-02 02:42:20|372.71|369.91|372.86|370.06|372.86|370.06|372.71|369.91|0
1643769750000|2022-02-02 02:42:30|372.71|369.91|372.71|369.91|372.71|369.91|372.71|369.91|0
1643769790000|2022-02-02 02:43:10|372.79|369.99|372.86|370.06|372.86|370.06|372.79|369.99|0
1643769800000|2022-02-02 02:43:20|372.94|370.14|373.16|370.36|373.16|370.36|372.94|370.14|0
1643769820000|2022-02-02 02:43:40|373.09|370.29|373.31|370.51|373.31|370.51|373.09|370.29|0
1643769830000|2022-02-02 02:43:50|373.24|370.44|373.31|370.51|373.31|370.51|373.24|370.44|0
1643769840000|2022-02-02 02:44:00|373.24|370.44|373.31|370.51|373.31|370.51|373.24|370.44|0
1643769850000|2022-02-02 02:44:10|373.24|370.44|373.16|370.36|373.24|370.44|373.16|370.36|0
1643769860000|2022-02-02 02:44:20|373.09|370.29|373.16|370.36|373.16|370.36|373.09|370.29|0
1643769870000|2022-02-02 02:44:30|373.09|370.29|373.09|370.29|373.09|370.29|373.09|370.29|0
1643769880000|2022-02-02 02:44:40|373.01|370.21|373.01|370.21|373.01|370.21|373.01|370.21|0
1643769900000|2022-02-02 02:45:00|373.09|370.29|373.16|370.36|373.16|370.36|373.01|370.21|0
1643769910000|2022-02-02 02:45:10|373.09|370.29|373.09|370.29|373.09|370.29|373.09|370.29|0
1643769920000|2022-02-02 02:45:20|373.16|370.36|373.16|370.36|373.16|370.36|373.16|370.36|0
1643769930000|2022-02-02 02:45:30|373.09|370.29|373.16|370.36|373.16|370.36|373.09|370.29|0
1643769940000|2022-02-02 02:45:40|373.09|370.29|373.16|370.36|373.16|370.36|373.09|370.29|0
1643769980000|2022-02-02 02:46:20|373.31|370.51|373.31|370.51|373.31|370.51|373.31|370.51|0
1643770000000|2022-02-02 02:46:40|373.16|370.36|373.16|370.36|373.16|370.36|373.16|370.36|0
1643770020000|2022-02-02 02:47:00|373.24|370.44|373.24|370.44|373.24|370.44|373.24|370.44|0
1643770030000|2022-02-02 02:47:10|373.31|370.51|373.31|370.51|373.31|370.51|373.31|370.51|0
1643770040000|2022-02-02 02:47:20|373.24|370.44|373.24|370.44|373.31|370.51|373.24|370.44|0
1643770050000|2022-02-02 02:47:30|373.31|370.51|373.31|370.51|373.31|370.51|373.31|370.51|0
1643770060000|2022-02-02 02:47:40|373.16|370.36|373.16|370.36|373.16|370.36|373.16|370.36|0
1643770070000|2022-02-02 02:47:50|373.01|370.21|373.01|370.21|373.01|370.21|373.01|370.21|0
1643770090000|2022-02-02 02:48:10|373.16|370.36|373.16|370.36|373.16|370.36|373.16|370.36|0
1643770100000|2022-02-02 02:48:20|373.31|370.51|373.24|370.44|373.31|370.51|373.24|370.44|0
1643770110000|2022-02-02 02:48:30|373.16|370.36|373.31|370.51|373.31|370.51|373.16|370.36|0
1643770130000|2022-02-02 02:48:50|373.16|370.36|373.31|370.51|373.31|370.51|373.16|370.36|0
1643770140000|2022-02-02 02:49:00|373.24|370.44|373.31|370.51|373.31|370.51|373.24|370.44|0
1643770160000|2022-02-02 02:49:20|373.39|370.59|373.39|370.59|373.39|370.59|373.39|370.59|0
1643770170000|2022-02-02 02:49:30|373.46|370.66|373.39|370.59|373.46|370.66|373.39|370.59|0
1643770180000|2022-02-02 02:49:40|373.31|370.51|373.39|370.59|373.39|370.59|373.31|370.51|0
1643770190000|2022-02-02 02:49:50|373.31|370.51|373.31|370.51|373.31|370.51|373.31|370.51|0
1643770220000|2022-02-02 02:50:20|373.16|370.36|373.16|370.36|373.16|370.36|373.16|370.36|0
1643770310000|2022-02-02 02:51:50|373.01|370.21|373.01|370.21|373.01|370.21|373.01|370.21|0
1643770360000|2022-02-02 02:52:40|373.08|370.28|373.08|370.28|373.08|370.28|373.08|370.28|0
1643770370000|2022-02-02 02:52:50|373.01|370.21|373.01|370.21|373.01|370.21|373.01|370.21|0
1643770400000|2022-02-02 02:53:20|373.16|370.36|373.16|370.36|373.16|370.36|373.16|370.36|0
1643770420000|2022-02-02 02:53:40|373.01|370.21|373.01|370.21|373.01|370.21|373.01|370.21|0
1643770450000|2022-02-02 02:54:10|372.93|370.13|372.93|370.13|372.93|370.13|372.93|370.13|0
1643770460000|2022-02-02 02:54:20|372.86|370.06|372.86|370.06|372.86|370.06|372.86|370.06|0
1643770500000|2022-02-02 02:55:00|373.01|370.21|373.01|370.21|373.01|370.21|373.01|370.21|0
1643770520000|2022-02-02 02:55:20|372.86|370.06|372.86|370.06|372.86|370.06|372.86|370.06|0
1643770560000|2022-02-02 02:56:00|373|370.2|373|370.2|373|370.2|373|370.2|0
1643770580000|2022-02-02 02:56:20|372.93|370.13|372.85|370.05|372.93|370.13|372.85|370.05|0
1643770590000|2022-02-02 02:56:30|372.93|370.13|373|370.2|373|370.2|372.93|370.13|0
1643770610000|2022-02-02 02:56:50|373.15|370.35|373.15|370.35|373.15|370.35|373.15|370.35|0
1643770620000|2022-02-02 02:57:00|373.08|370.28|373.08|370.28|373.08|370.28|373.08|370.28|0
1643770630000|2022-02-02 02:57:10|373|370.2|373|370.2|373|370.2|373|370.2|0
1643770660000|2022-02-02 02:57:40|373.15|370.35|373.15|370.35|373.15|370.35|373.15|370.35|0
1643770670000|2022-02-02 02:57:50|373|370.2|372.85|370.05|373|370.2|372.85|370.05|0
1643770680000|2022-02-02 02:58:00|372.93|370.13|373|370.2|373|370.2|372.93|370.13|0
1643770690000|2022-02-02 02:58:10|373.08|370.28|373.08|370.28|373.08|370.28|373.08|370.28|0
1643770710000|2022-02-02 02:58:30|373|370.2|373|370.2|373|370.2|373|370.2|0
1643770760000|2022-02-02 02:59:20|372.85|370.05|372.85|370.05|372.85|370.05|372.85|370.05|0
1643770800000|2022-02-02 03:00:00|372.93|370.13|373|370.2|373|370.2|372.93|370.13|0
1643770810000|2022-02-02 03:00:10|372.93|370.13|373|370.2|373|370.2|372.93|370.13|0
1643770820000|2022-02-02 03:00:20|373.15|370.35|373.15|370.35|373.15|370.35|373.15|370.35|0
1643770830000|2022-02-02 03:00:30|373.08|370.28|373.15|370.35|373.15|370.35|373.08|370.28|0
1643770840000|2022-02-02 03:00:40|373.08|370.28|373|370.2|373.08|370.28|373|370.2|0
1643770850000|2022-02-02 03:00:50|373.08|370.28|373.08|370.28|373.08|370.28|373.08|370.28|0
1643770860000|2022-02-02 03:01:00|373.15|370.35|373.3|370.5|373.3|370.5|373.15|370.35|0
1643770870000|2022-02-02 03:01:10|373.23|370.43|373.3|370.5|373.3|370.5|373.23|370.43|0
1643770910000|2022-02-02 03:01:50|373.15|370.35|373.15|370.35|373.15|370.35|373.15|370.35|0
1643770940000|2022-02-02 03:02:20|373.23|370.43|373.15|370.35|373.23|370.43|373.15|370.35|0
1643770950000|2022-02-02 03:02:30|373.3|370.5|373.3|370.5|373.3|370.5|373.3|370.5|0
1643771040000|2022-02-02 03:04:00|373.45|370.65|373.15|370.35|373.45|370.65|373.15|370.35|0
1643771080000|2022-02-02 03:04:40|373|370.2|373|370.2|373|370.2|373|370.2|0
1643771160000|2022-02-02 03:06:00|372.85|370.05|373|370.2|373|370.2|372.85|370.05|0
1643771190000|2022-02-02 03:06:30|373.15|370.35|373|370.2|373.15|370.35|373|370.2|0
1643771200000|2022-02-02 03:06:40|373.08|370.28|373|370.2|373.08|370.28|373|370.2|0
1643771210000|2022-02-02 03:06:50|373.08|370.28|373.08|370.28|373.08|370.28|373.08|370.28|0
1643771220000|2022-02-02 03:07:00|373|370.2|373|370.2|373|370.2|373|370.2|0
1643771250000|2022-02-02 03:07:30|372.93|370.13|372.85|370.05|372.93|370.13|372.85|370.05|0
1643771270000|2022-02-02 03:07:50|373|370.2|373|370.2|373|370.2|373|370.2|0
1643771290000|2022-02-02 03:08:10|372.85|370.05|372.85|370.05|372.85|370.05|372.85|370.05|0
1643771360000|2022-02-02 03:09:20|372.93|370.13|372.85|370.05|372.93|370.13|372.85|370.05|0
1643771390000|2022-02-02 03:09:50|373|370.2|373|370.2|373|370.2|373|370.2|0
1643771460000|2022-02-02 03:11:00|373.08|370.28|373.08|370.28|373.08|370.28|373.08|370.28|0
1643771470000|2022-02-02 03:11:10|373|370.2|373|370.2|373.08|370.28|373|370.2|0
1643771490000|2022-02-02 03:11:30|373.08|370.28|373.08|370.28|373.08|370.28|373.08|370.28|0
1643771500000|2022-02-02 03:11:40|373.15|370.35|373.15|370.35|373.15|370.35|373.15|370.35|0
1643771570000|2022-02-02 03:12:50|373|370.2|373|370.2|373|370.2|373|370.2|0
1643771610000|2022-02-02 03:13:30|372.85|370.05|372.85|370.05|372.85|370.05|372.85|370.05|0
1643771620000|2022-02-02 03:13:40|372.7|369.9|372.7|369.9|372.7|369.9|372.7|369.9|0
1643771630000|2022-02-02 03:13:50|372.55|369.75|372.55|369.75|372.55|369.75|372.55|369.75|0
1643771640000|2022-02-02 03:14:00|372.85|370.05|372.85|370.05|372.85|370.05|372.85|370.05|0
1643771650000|2022-02-02 03:14:10|372.7|369.9|372.7|369.9|372.85|370.05|372.7|369.9|0
1643771680000|2022-02-02 03:14:40|372.85|370.05|372.85|370.05|372.85|370.05|372.85|370.05|0
1643771740000|2022-02-02 03:15:40|372.7|369.9|372.55|369.75|372.7|369.9|372.55|369.75|0
1643771750000|2022-02-02 03:15:50|372.63|369.83|372.7|369.9|372.7|369.9|372.63|369.83|0
1643771770000|2022-02-02 03:16:10|372.63|369.83|372.7|369.9|372.7|369.9|372.63|369.83|0
1643771810000|2022-02-02 03:16:50|372.85|370.05|372.85|370.05|372.85|370.05|372.85|370.05|0
1643771840000|2022-02-02 03:17:20|373|370.2|373|370.2|373|370.2|373|370.2|0
1643771860000|2022-02-02 03:17:40|373.15|370.35|373.15|370.35|373.15|370.35|373.15|370.35|0
1643771890000|2022-02-02 03:18:10|373.3|370.5|373.15|370.35|373.3|370.5|373.15|370.35|0
1643771910000|2022-02-02 03:18:30|373.22|370.42|373.22|370.42|373.22|370.42|373.22|370.42|0
1643771920000|2022-02-02 03:18:40|373.3|370.5|373.15|370.35|373.3|370.5|373.15|370.35|0
1643771930000|2022-02-02 03:18:50|373.22|370.42|373.15|370.35|373.22|370.42|373.15|370.35|0
1643771940000|2022-02-02 03:19:00|373.07|370.27|373|370.2|373.07|370.27|373|370.2|0
1643771970000|2022-02-02 03:19:30|373.07|370.27|373.15|370.35|373.15|370.35|373|370.2|0
1643771980000|2022-02-02 03:19:40|373.07|370.27|373.15|370.35|373.15|370.35|373|370.2|0
1643772000000|2022-02-02 03:20:00|373.22|370.42|373.15|370.35|373.22|370.42|373.15|370.35|0
1643772010000|2022-02-02 03:20:10|373.22|370.42|373.22|370.42|373.22|370.42|373.22|370.42|0
1643772020000|2022-02-02 03:20:20|373.15|370.35|373.3|370.5|373.3|370.5|373.15|370.35|0
1643772100000|2022-02-02 03:21:40|373.15|370.35|373.15|370.35|373.15|370.35|373.15|370.35|0
1643772120000|2022-02-02 03:22:00|373.3|370.5|373.3|370.5|373.3|370.5|373.3|370.5|0
1643772130000|2022-02-02 03:22:10|373.22|370.42|373.29|370.49|373.29|370.49|373.22|370.42|0
1643772140000|2022-02-02 03:22:20|373.14|370.34|373.14|370.34|373.14|370.34|373.14|370.34|0
1643772160000|2022-02-02 03:22:40|372.99|370.19|372.99|370.19|372.99|370.19|372.99|370.19|0
1643772170000|2022-02-02 03:22:50|372.92|370.12|372.99|370.19|372.99|370.19|372.92|370.12|0
1643772190000|2022-02-02 03:23:10|372.92|370.12|372.99|370.19|372.99|370.19|372.92|370.12|0
1643772210000|2022-02-02 03:23:30|372.84|370.04|372.84|370.04|372.84|370.04|372.84|370.04|0
1643772220000|2022-02-02 03:23:40|372.92|370.12|372.99|370.19|372.99|370.19|372.84|370.04|0
1643772230000|2022-02-02 03:23:50|372.84|370.04|372.84|370.04|372.92|370.12|372.84|370.04|0
1643772250000|2022-02-02 03:24:10|372.69|369.89|372.69|369.89|372.69|369.89|372.69|369.89|0
1643772260000|2022-02-02 03:24:20|372.54|369.74|372.54|369.74|372.54|369.74|372.54|369.74|0
1643772280000|2022-02-02 03:24:40|372.4|369.6|372.4|369.6|372.4|369.6|372.4|369.6|0
1643772290000|2022-02-02 03:24:50|372.39|369.59|372.39|369.59|372.39|369.59|372.39|369.59|0
1643772300000|2022-02-02 03:25:00|372.54|369.74|372.54|369.74|372.54|369.74|372.54|369.74|0
1643772330000|2022-02-02 03:25:30|372.47|369.67|372.39|369.59|372.47|369.67|372.39|369.59|0
1643772340000|2022-02-02 03:25:40|372.24|369.44|372.24|369.44|372.24|369.44|372.24|369.44|0
1643772350000|2022-02-02 03:25:50|372.39|369.59|372.39|369.59|372.39|369.59|372.39|369.59|0
1643772380000|2022-02-02 03:26:20|372.54|369.74|372.54|369.74|372.54|369.74|372.54|369.74|0
1643772420000|2022-02-02 03:27:00|372.39|369.59|372.54|369.74|372.54|369.74|372.39|369.59|0
1643772510000|2022-02-02 03:28:30|372.39|369.59|372.39|369.59|372.39|369.59|372.39|369.59|0
1643772540000|2022-02-02 03:29:00|372.54|369.74|372.54|369.74|372.54|369.74|372.54|369.74|0
1643772550000|2022-02-02 03:29:10|372.47|369.67|372.39|369.59|372.47|369.67|372.39|369.59|0
1643772560000|2022-02-02 03:29:20|372.47|369.67|372.39|369.59|372.47|369.67|372.39|369.59|0
1643772570000|2022-02-02 03:29:30|372.54|369.74|372.54|369.74|372.54|369.74|372.54|369.74|0
1643772580000|2022-02-02 03:29:40|372.47|369.67|372.47|369.67|372.47|369.67|372.39|369.59|0
1643772590000|2022-02-02 03:29:50|372.54|369.74|372.54|369.74|372.54|369.74|372.54|369.74|0
1643772620000|2022-02-02 03:30:20|372.69|369.89|372.54|369.74|372.69|369.89|372.54|369.74|0
1643772670000|2022-02-02 03:31:10|372.47|369.67|372.39|369.59|372.47|369.67|372.39|369.59|0
1643772680000|2022-02-02 03:31:20|372.47|369.67|372.54|369.74|372.62|369.82|372.47|369.67|0
1643772690000|2022-02-02 03:31:30|372.39|369.59|372.39|369.59|372.39|369.59|372.39|369.59|0
1643772700000|2022-02-02 03:31:40|372.24|369.44|372.24|369.44|372.24|369.44|372.24|369.44|0
1643772710000|2022-02-02 03:31:50|372.39|369.59|372.32|369.52|372.39|369.59|372.32|369.52|0
1643772720000|2022-02-02 03:32:00|372.24|369.44|372.24|369.44|372.24|369.44|372.24|369.44|0
1643772780000|2022-02-02 03:33:00|372.39|369.59|372.39|369.59|372.39|369.59|372.39|369.59|0
1643772810000|2022-02-02 03:33:30|372.24|369.44|372.24|369.44|372.24|369.44|372.09|369.29|0
1643772830000|2022-02-02 03:33:50|372.32|369.52|372.24|369.44|372.32|369.52|372.24|369.44|0
1643772840000|2022-02-02 03:34:00|372.32|369.52|372.09|369.29|372.32|369.52|372.09|369.29|0
1643772850000|2022-02-02 03:34:10|372.17|369.37|372.09|369.29|372.24|369.44|372.09|369.29|0
1643772880000|2022-02-02 03:34:40|371.94|369.14|371.94|369.14|371.94|369.14|371.94|369.14|0
1643772920000|2022-02-02 03:35:20|372.09|369.29|372.09|369.29|372.09|369.29|372.09|369.29|0
1643772930000|2022-02-02 03:35:30|371.94|369.14|371.94|369.14|371.94|369.14|371.94|369.14|0
1643772940000|2022-02-02 03:35:40|371.79|368.99|371.72|368.92|371.79|368.99|371.72|368.92|0
1643772950000|2022-02-02 03:35:50|371.79|368.99|371.87|369.07|371.87|369.07|371.79|368.99|0
1643772960000|2022-02-02 03:36:00|371.79|368.99|371.87|369.07|371.94|369.14|371.79|368.99|0
1643772970000|2022-02-02 03:36:10|371.94|369.14|372.09|369.29|372.09|369.29|371.94|369.14|0
1643772980000|2022-02-02 03:36:20|372.02|369.22|371.94|369.14|372.02|369.22|371.94|369.14|0
1643772990000|2022-02-02 03:36:30|372.02|369.22|372.02|369.22|372.02|369.22|372.02|369.22|0
1643773000000|2022-02-02 03:36:40|372.09|369.29|372.02|369.22|372.09|369.29|371.94|369.14|0
1643773010000|2022-02-02 03:36:50|372.09|369.29|372.02|369.22|372.09|369.29|372.02|369.22|0
1643773020000|2022-02-02 03:37:00|372.09|369.29|372.09|369.29|372.09|369.29|372.09|369.29|0
1643773030000|2022-02-02 03:37:10|372.24|369.44|372.24|369.44|372.24|369.44|372.24|369.44|0
1643773040000|2022-02-02 03:37:20|372.17|369.37|372.24|369.44|372.24|369.44|372.17|369.37|0
1643773050000|2022-02-02 03:37:30|372.17|369.37|372.24|369.44|372.24|369.44|372.17|369.37|0
1643773080000|2022-02-02 03:38:00|372.17|369.37|372.09|369.29|372.17|369.37|372.09|369.29|0
1643773090000|2022-02-02 03:38:10|372.17|369.37|372.17|369.37|372.17|369.37|372.17|369.37|0
1643773100000|2022-02-02 03:38:20|372.24|369.44|372.24|369.44|372.24|369.44|372.24|369.44|0
1643773110000|2022-02-02 03:38:30|372.17|369.37|372.24|369.44|372.24|369.44|372.09|369.29|0
1643773120000|2022-02-02 03:38:40|372.09|369.29|372.09|369.29|372.09|369.29|372.09|369.29|0
1643773140000|2022-02-02 03:39:00|372.24|369.44|372.24|369.44|372.24|369.44|372.24|369.44|0
1643773180000|2022-02-02 03:39:40|372.17|369.37|372.24|369.44|372.24|369.44|372.09|369.29|0
1643773200000|2022-02-02 03:40:00|372.09|369.29|372.09|369.29|372.09|369.29|372.09|369.29|0
1643773210000|2022-02-02 03:40:10|372.17|369.37|372.24|369.44|372.24|369.44|372.17|369.37|0
1643773240000|2022-02-02 03:40:40|372.09|369.29|372.09|369.29|372.17|369.37|372.09|369.29|0
1643773260000|2022-02-02 03:41:00|372.24|369.44|372.09|369.29|372.24|369.44|372.09|369.29|0
1643773280000|2022-02-02 03:41:20|372.17|369.37|372.09|369.29|372.17|369.37|372.09|369.29|0
1643773350000|2022-02-02 03:42:30|372.02|369.22|372.09|369.29|372.09|369.29|372.02|369.22|0
1643773390000|2022-02-02 03:43:10|372.02|369.22|371.94|369.14|372.02|369.22|371.94|369.14|0
1643773400000|2022-02-02 03:43:20|372.09|369.29|372.09|369.29|372.09|369.29|372.09|369.29|0
1643773450000|2022-02-02 03:44:10|372.24|369.44|372.24|369.44|372.24|369.44|372.24|369.44|0
1643773460000|2022-02-02 03:44:20|372.09|369.29|372.09|369.29|372.09|369.29|372.09|369.29|0
1643773480000|2022-02-02 03:44:40|372.02|369.22|372.02|369.22|372.02|369.22|372.02|369.22|0
1643773490000|2022-02-02 03:44:50|372.09|369.29|372.09|369.29|372.09|369.29|372.09|369.29|0
1643773510000|2022-02-02 03:45:10|372.17|369.37|372.17|369.37|372.17|369.37|372.17|369.37|0
1643773520000|2022-02-02 03:45:20|372.09|369.29|372.09|369.29|372.09|369.29|372.09|369.29|0
1643773580000|2022-02-02 03:46:20|371.94|369.14|371.94|369.14|371.94|369.14|371.94|369.14|0
1643773590000|2022-02-02 03:46:30|372.02|369.22|372.02|369.22|372.02|369.22|372.02|369.22|0
1643773600000|2022-02-02 03:46:40|372.09|369.29|372.09|369.29|372.09|369.29|372.09|369.29|0
1643773620000|2022-02-02 03:47:00|372.17|369.37|372.09|369.29|372.17|369.37|372.09|369.29|0
1643773630000|2022-02-02 03:47:10|372.24|369.44|372.24|369.44|372.24|369.44|372.24|369.44|0
1643773640000|2022-02-02 03:47:20|372.39|369.59|372.54|369.74|372.54|369.74|372.39|369.59|0
1643773650000|2022-02-02 03:47:30|372.46|369.66|372.39|369.59|372.46|369.66|372.39|369.59|0
1643773660000|2022-02-02 03:47:40|372.46|369.66|372.46|369.66|372.46|369.66|372.46|369.66|0
1643773670000|2022-02-02 03:47:50|372.54|369.74|372.54|369.74|372.54|369.74|372.46|369.66|0
1643773680000|2022-02-02 03:48:00|372.39|369.59|372.39|369.59|372.39|369.59|372.39|369.59|0
1643773690000|2022-02-02 03:48:10|372.46|369.66|372.46|369.66|372.46|369.66|372.46|369.66|0
1643773700000|2022-02-02 03:48:20|372.54|369.74|372.39|369.59|372.54|369.74|372.39|369.59|0
1643773730000|2022-02-02 03:48:50|372.61|369.81|372.54|369.74|372.61|369.81|372.54|369.74|0
1643773740000|2022-02-02 03:49:00|372.46|369.66|372.69|369.89|372.69|369.89|372.46|369.66|0
1643773750000|2022-02-02 03:49:10|372.54|369.74|372.54|369.74|372.54|369.74|372.54|369.74|0
1643773800000|2022-02-02 03:50:00|372.46|369.66|372.54|369.74|372.54|369.74|372.46|369.66|0
1643773810000|2022-02-02 03:50:10|372.46|369.66|372.54|369.74|372.54|369.74|372.46|369.66|0
1643773820000|2022-02-02 03:50:20|372.46|369.66|372.46|369.66|372.46|369.66|372.46|369.66|0
1643773830000|2022-02-02 03:50:30|372.39|369.59|372.39|369.59|372.39|369.59|372.39|369.59|0
1643773890000|2022-02-02 03:51:30|372.46|369.66|372.39|369.59|372.46|369.66|372.39|369.59|0
1643773900000|2022-02-02 03:51:40|372.46|369.66|372.46|369.66|372.53|369.73|372.46|369.66|0
1643773910000|2022-02-02 03:51:50|372.53|369.73|372.53|369.73|372.53|369.73|372.53|369.73|0
1643773940000|2022-02-02 03:52:20|372.46|369.66|372.38|369.58|372.53|369.73|372.38|369.58|0
1643773980000|2022-02-02 03:53:00|372.53|369.73|372.53|369.73|372.53|369.73|372.53|369.73|0
1643773990000|2022-02-02 03:53:10|372.38|369.58|372.38|369.58|372.38|369.58|372.38|369.58|0
1643774050000|2022-02-02 03:54:10|372.53|369.73|372.53|369.73|372.53|369.73|372.53|369.73|0
1643774060000|2022-02-02 03:54:20|372.46|369.66|372.38|369.58|372.46|369.66|372.38|369.58|0
1643774100000|2022-02-02 03:55:00|372.46|369.66|372.46|369.66|372.46|369.66|372.46|369.66|0
1643774110000|2022-02-02 03:55:10|372.38|369.58|372.38|369.58|372.38|369.58|372.38|369.58|0
1643774190000|2022-02-02 03:56:30|372.23|369.43|372.23|369.43|372.23|369.43|372.23|369.43|0
1643774200000|2022-02-02 03:56:40|372.38|369.58|372.23|369.43|372.38|369.58|372.23|369.43|0
1643774210000|2022-02-02 03:56:50|372.31|369.51|372.31|369.51|372.38|369.58|372.31|369.51|0
1643774220000|2022-02-02 03:57:00|372.38|369.58|372.46|369.66|372.53|369.73|372.38|369.58|0
1643774230000|2022-02-02 03:57:10|372.38|369.58|372.38|369.58|372.38|369.58|372.38|369.58|0
1643774290000|2022-02-02 03:58:10|372.23|369.43|372.23|369.43|372.23|369.43|372.23|369.43|0
1643774300000|2022-02-02 03:58:20|372.31|369.51|372.38|369.58|372.38|369.58|372.31|369.51|0
1643774340000|2022-02-02 03:59:00|372.23|369.43|372.23|369.43|372.23|369.43|372.23|369.43|0
1643774370000|2022-02-02 03:59:30|372.08|369.28|371.93|369.13|372.08|369.28|371.93|369.13|0
1643774380000|2022-02-02 03:59:40|372.08|369.28|372.08|369.28|372.08|369.28|372.08|369.28|0
1643774390000|2022-02-02 03:59:50|372.01|369.21|371.93|369.13|372.01|369.21|371.93|369.13|0
1643774400000|2022-02-02 04:00:00|372.08|369.28|372.08|369.28|372.08|369.28|372.08|369.28|0
1643774410000|2022-02-02 04:00:10|372.16|369.36|372.16|369.36|372.16|369.36|372.16|369.36|0
1643774420000|2022-02-02 04:00:20|372.08|369.28|372.08|369.28|372.08|369.28|372.08|369.28|0
1643774440000|2022-02-02 04:00:40|372.16|369.36|372.08|369.28|372.16|369.36|372.08|369.28|0
1643774470000|2022-02-02 04:01:10|372.16|369.36|372.08|369.28|372.16|369.36|372.08|369.28|0
1643774500000|2022-02-02 04:01:40|372.16|369.36|372.08|369.28|372.16|369.36|372.08|369.28|0
1643774520000|2022-02-02 04:02:00|372.16|369.36|372.08|369.28|372.16|369.36|372.08|369.28|0
1643774530000|2022-02-02 04:02:10|372.16|369.36|372.08|369.28|372.16|369.36|372.08|369.28|0
1643774540000|2022-02-02 04:02:20|372.23|369.43|372.23|369.43|372.23|369.43|372.23|369.43|0
1643774550000|2022-02-02 04:02:30|372.08|369.28|372.08|369.28|372.08|369.28|372.08|369.28|0
1643774560000|2022-02-02 04:02:40|371.93|369.13|371.93|369.13|371.93|369.13|371.93|369.13|0
1643774570000|2022-02-02 04:02:50|372.08|369.28|372.08|369.28|372.08|369.28|372.08|369.28|0
1643774620000|2022-02-02 04:03:40|372.01|369.21|372.08|369.28|372.08|369.28|372.01|369.21|0
1643774630000|2022-02-02 04:03:50|372.01|369.21|372.01|369.21|372.01|369.21|372.01|369.21|0
1643774640000|2022-02-02 04:04:00|371.93|369.13|371.93|369.13|371.93|369.13|371.93|369.13|0
1643774670000|2022-02-02 04:04:30|372.01|369.21|371.93|369.13|372.01|369.21|371.93|369.13|0
1643774680000|2022-02-02 04:04:40|371.78|368.98|371.78|368.98|371.78|368.98|371.78|368.98|0
1643774690000|2022-02-02 04:04:50|371.63|368.83|371.63|368.83|371.63|368.83|371.63|368.83|0
1643774700000|2022-02-02 04:05:00|371.71|368.91|371.63|368.83|371.78|368.98|371.63|368.83|0
1643774730000|2022-02-02 04:05:30|371.56|368.76|371.56|368.76|371.56|368.76|371.56|368.76|0
1643774740000|2022-02-02 04:05:40|371.48|368.68|371.48|368.68|371.48|368.68|371.48|368.68|0
1643774750000|2022-02-02 04:05:50|371.56|368.76|371.48|368.68|371.56|368.76|371.48|368.68|0
1643774760000|2022-02-02 04:06:00|371.56|368.76|371.56|368.76|371.56|368.76|371.56|368.76|0
1643774770000|2022-02-02 04:06:10|371.63|368.83|371.63|368.83|371.63|368.83|371.63|368.83|0
1643774810000|2022-02-02 04:06:50|371.56|368.76|371.63|368.83|371.63|368.83|371.56|368.76|0
1643774860000|2022-02-02 04:07:40|371.48|368.68|371.63|368.83|371.63|368.83|371.48|368.68|0
1643774870000|2022-02-02 04:07:50|371.56|368.76|371.63|368.83|371.63|368.83|371.56|368.76|0
1643774930000|2022-02-02 04:08:50|371.78|368.98|371.78|368.98|371.78|368.98|371.78|368.98|0
1643774950000|2022-02-02 04:09:10|371.63|368.83|371.63|368.83|371.63|368.83|371.63|368.83|0
1643775010000|2022-02-02 04:10:10|371.56|368.76|371.48|368.68|371.56|368.76|371.48|368.68|0
1643775030000|2022-02-02 04:10:30|371.41|368.61|371.48|368.68|371.48|368.68|371.41|368.61|0
1643775040000|2022-02-02 04:10:40|371.41|368.61|371.48|368.68|371.48|368.68|371.41|368.61|0
1643775050000|2022-02-02 04:10:50|371.41|368.61|371.48|368.68|371.48|368.68|371.33|368.53|0
1643775090000|2022-02-02 04:11:30|371.41|368.61|371.48|368.68|371.48|368.68|371.41|368.61|0
1643775120000|2022-02-02 04:12:00|371.41|368.61|371.41|368.61|371.41|368.61|371.41|368.61|0
1643775130000|2022-02-02 04:12:10|371.48|368.68|371.41|368.61|371.48|368.68|371.41|368.61|0
1643775140000|2022-02-02 04:12:20|371.48|368.68|371.48|368.68|371.48|368.68|371.48|368.68|0
1643775150000|2022-02-02 04:12:30|371.41|368.61|371.33|368.53|371.41|368.61|371.33|368.53|0
1643775160000|2022-02-02 04:12:40|371.41|368.61|371.33|368.53|371.41|368.61|371.33|368.53|0
1643775180000|2022-02-02 04:13:00|371.41|368.61|371.41|368.61|371.41|368.61|371.41|368.61|0
1643775190000|2022-02-02 04:13:10|371.48|368.68|371.41|368.61|371.48|368.68|371.41|368.61|0
1643775200000|2022-02-02 04:13:20|371.48|368.68|371.33|368.53|371.48|368.68|371.33|368.53|0
1643775210000|2022-02-02 04:13:30|371.18|368.38|371.18|368.38|371.18|368.38|371.18|368.38|0
1643775230000|2022-02-02 04:13:50|371.33|368.53|371.33|368.53|371.33|368.53|371.33|368.53|0
1643775240000|2022-02-02 04:14:00|371.48|368.68|371.48|368.68|371.48|368.68|371.48|368.68|0
1643775270000|2022-02-02 04:14:30|371.33|368.53|371.33|368.53|371.33|368.53|371.33|368.53|0
1643775280000|2022-02-02 04:14:40|371.48|368.68|371.33|368.53|371.48|368.68|371.33|368.53|0
1643775360000|2022-02-02 04:16:00|371.18|368.38|371.18|368.38|371.18|368.38|371.18|368.38|0
1643775380000|2022-02-02 04:16:20|371.03|368.23|371.03|368.23|371.03|368.23|371.03|368.23|0
1643775400000|2022-02-02 04:16:40|371.18|368.38|371.18|368.38|371.18|368.38|371.18|368.38|0
1643775410000|2022-02-02 04:16:50|370.88|368.08|370.96|368.16|370.96|368.16|370.88|368.08|0
1643775420000|2022-02-02 04:17:00|371.03|368.23|371.18|368.38|371.18|368.38|371.03|368.23|0
1643775430000|2022-02-02 04:17:10|371.03|368.23|371.03|368.23|371.03|368.23|371.03|368.23|0
1643775470000|2022-02-02 04:17:50|370.96|368.16|370.96|368.16|370.96|368.16|370.96|368.16|0
1643775480000|2022-02-02 04:18:00|371.03|368.23|371.03|368.23|371.03|368.23|371.03|368.23|0
1643775490000|2022-02-02 04:18:10|371.11|368.31|371.03|368.23|371.11|368.31|371.03|368.23|0
1643775520000|2022-02-02 04:18:40|370.96|368.16|370.88|368.08|370.96|368.16|370.88|368.08|0
1643775550000|2022-02-02 04:19:10|370.96|368.16|370.88|368.08|370.96|368.16|370.88|368.08|0
1643775580000|2022-02-02 04:19:40|371.03|368.23|371.03|368.23|371.03|368.23|371.03|368.23|0
1643775590000|2022-02-02 04:19:50|371.11|368.31|371.11|368.31|371.11|368.31|371.03|368.23|0
1643775600000|2022-02-02 04:20:00|371.18|368.38|371.18|368.38|371.18|368.38|371.18|368.38|0
1643775650000|2022-02-02 04:20:50|371.26|368.46|371.18|368.38|371.26|368.46|371.18|368.38|0
1643775660000|2022-02-02 04:21:00|371.33|368.53|371.33|368.53|371.33|368.53|371.26|368.46|0
1643775670000|2022-02-02 04:21:10|371.18|368.38|371.18|368.38|371.18|368.38|371.18|368.38|0
1643775680000|2022-02-02 04:21:20|371.26|368.46|371.33|368.53|371.33|368.53|371.26|368.46|0
1643775700000|2022-02-02 04:21:40|371.25|368.45|371.33|368.53|371.33|368.53|371.25|368.45|0
1643775710000|2022-02-02 04:21:50|371.18|368.38|371.18|368.38|371.18|368.38|371.18|368.38|0
1643775720000|2022-02-02 04:22:00|371.33|368.53|371.33|368.53|371.33|368.53|371.18|368.38|0
1643775780000|2022-02-02 04:23:00|371.48|368.68|371.63|368.83|371.63|368.83|371.48|368.68|0
1643775790000|2022-02-02 04:23:10|371.48|368.68|371.48|368.68|371.48|368.68|371.48|368.68|0
1643775840000|2022-02-02 04:24:00|371.55|368.75|371.55|368.75|371.55|368.75|371.55|368.75|0
1643775850000|2022-02-02 04:24:10|371.48|368.68|371.48|368.68|371.48|368.68|371.48|368.68|0
1643775890000|2022-02-02 04:24:50|371.47|368.67|371.47|368.67|371.47|368.67|371.47|368.67|0
1643775910000|2022-02-02 04:25:10|371.4|368.6|371.4|368.6|371.4|368.6|371.4|368.6|0
1643775920000|2022-02-02 04:25:20|371.33|368.53|371.47|368.67|371.47|368.67|371.33|368.53|0
1643776060000|2022-02-02 04:27:40|371.32|368.52|371.32|368.52|371.32|368.52|371.32|368.52|0
1643776130000|2022-02-02 04:28:50|371.47|368.67|371.47|368.67|371.47|368.67|371.47|368.67|0
1643776150000|2022-02-02 04:29:10|371.62|368.82|371.62|368.82|371.62|368.82|371.62|368.82|0
1643776200000|2022-02-02 04:30:00|371.47|368.67|371.47|368.67|371.47|368.67|371.47|368.67|0
1643776220000|2022-02-02 04:30:20|371.4|368.6|371.47|368.67|371.47|368.67|371.32|368.52|0
1643776230000|2022-02-02 04:30:30|371.55|368.75|371.62|368.82|371.62|368.82|371.55|368.75|0
1643776320000|2022-02-02 04:32:00|371.47|368.67|371.47|368.67|371.47|368.67|371.47|368.67|0
1643776340000|2022-02-02 04:32:20|371.55|368.75|371.62|368.82|371.62|368.82|371.55|368.75|0
1643776350000|2022-02-02 04:32:30|371.55|368.75|371.47|368.67|371.55|368.75|371.47|368.67|0
1643776370000|2022-02-02 04:32:50|371.62|368.82|371.47|368.67|371.62|368.82|371.47|368.67|0
1643776390000|2022-02-02 04:33:10|371.62|368.82|371.62|368.82|371.62|368.82|371.62|368.82|0
1643776400000|2022-02-02 04:33:20|371.47|368.67|371.47|368.67|371.47|368.67|371.47|368.67|0
1643776430000|2022-02-02 04:33:50|371.62|368.82|371.47|368.67|371.62|368.82|371.47|368.67|0
1643776500000|2022-02-02 04:35:00|371.32|368.52|371.32|368.52|371.32|368.52|371.32|368.52|0
1643776510000|2022-02-02 04:35:10|371.17|368.37|371.17|368.37|371.17|368.37|371.17|368.37|0
1643776580000|2022-02-02 04:36:20|371.1|368.3|371.17|368.37|371.17|368.37|371.1|368.3|0
1643776590000|2022-02-02 04:36:30|371.1|368.3|371.1|368.3|371.1|368.3|371.1|368.3|0
1643776600000|2022-02-02 04:36:40|371.17|368.37|371.17|368.37|371.17|368.37|371.17|368.37|0
1643776620000|2022-02-02 04:37:00|371.02|368.22|371.02|368.22|371.02|368.22|371.02|368.22|0
1643776640000|2022-02-02 04:37:20|370.87|368.07|370.87|368.07|370.87|368.07|370.87|368.07|0
1643776650000|2022-02-02 04:37:30|371.02|368.22|371.02|368.22|371.02|368.22|371.02|368.22|0
1643776670000|2022-02-02 04:37:50|371.1|368.3|371.17|368.37|371.17|368.37|371.1|368.3|0
1643776680000|2022-02-02 04:38:00|371.32|368.52|371.32|368.52|371.32|368.52|371.32|368.52|0
1643776710000|2022-02-02 04:38:30|371.47|368.67|371.47|368.67|371.47|368.67|371.47|368.67|0
1643776730000|2022-02-02 04:38:50|371.32|368.52|371.32|368.52|371.32|368.52|371.32|368.52|0
1643776760000|2022-02-02 04:39:20|371.47|368.67|371.47|368.67|371.47|368.67|371.47|368.67|0
1643776800000|2022-02-02 04:40:00|371.62|368.82|371.62|368.82|371.62|368.82|371.62|368.82|0
1643776820000|2022-02-02 04:40:20|371.47|368.67|371.47|368.67|371.47|368.67|371.47|368.67|0
1643776830000|2022-02-02 04:40:30|371.4|368.6|371.32|368.52|371.4|368.6|371.32|368.52|0
1643776880000|2022-02-02 04:41:20|371.55|368.75|371.55|368.75|371.55|368.75|371.47|368.67|0
1643776890000|2022-02-02 04:41:30|371.47|368.67|371.47|368.67|371.47|368.67|371.47|368.67|0
1643776980000|2022-02-02 04:43:00|371.55|368.75|371.62|368.82|371.62|368.82|371.47|368.67|0
1643777030000|2022-02-02 04:43:50|371.47|368.67|371.47|368.67|371.47|368.67|371.47|368.67|0
1643777060000|2022-02-02 04:44:20|371.55|368.75|371.55|368.75|371.55|368.75|371.55|368.75|0
1643777080000|2022-02-02 04:44:40|371.62|368.82|371.62|368.82|371.62|368.82|371.62|368.82|0
1643777120000|2022-02-02 04:45:20|371.47|368.67|371.47|368.67|371.47|368.67|371.47|368.67|0
1643777140000|2022-02-02 04:45:40|371.54|368.74|371.54|368.74|371.62|368.82|371.54|368.74|0
1643777150000|2022-02-02 04:45:50|371.47|368.67|371.54|368.74|371.62|368.82|371.47|368.67|0
1643777160000|2022-02-02 04:46:00|371.62|368.82|371.62|368.82|371.62|368.82|371.62|368.82|0
1643777190000|2022-02-02 04:46:30|371.69|368.89|371.69|368.89|371.69|368.89|371.69|368.89|0
1643777200000|2022-02-02 04:46:40|371.62|368.82|371.77|368.97|371.77|368.97|371.62|368.82|0
1643777210000|2022-02-02 04:46:50|371.69|368.89|371.62|368.82|371.69|368.89|371.62|368.82|0
1643777220000|2022-02-02 04:47:00|371.69|368.89|371.77|368.97|371.77|368.97|371.62|368.82|0
1643777230000|2022-02-02 04:47:10|371.69|368.89|371.77|368.97|371.77|368.97|371.69|368.89|0
1643777260000|2022-02-02 04:47:40|371.92|369.12|372.06|369.26|372.06|369.26|371.92|369.12|0
1643777280000|2022-02-02 04:48:00|371.92|369.12|371.77|368.97|371.92|369.12|371.77|368.97|0
1643777320000|2022-02-02 04:48:40|371.91|369.11|371.91|369.11|371.91|369.11|371.91|369.11|0
1643777330000|2022-02-02 04:48:50|371.84|369.04|371.84|369.04|371.84|369.04|371.84|369.04|0
1643777340000|2022-02-02 04:49:00|371.77|368.97|371.77|368.97|371.91|369.11|371.77|368.97|0
1643777350000|2022-02-02 04:49:10|371.76|368.96|371.91|369.11|371.91|369.11|371.76|368.96|0
1643777360000|2022-02-02 04:49:20|371.76|368.96|371.76|368.96|371.76|368.96|371.76|368.96|0
1643777390000|2022-02-02 04:49:50|371.62|368.82|371.62|368.82|371.62|368.82|371.62|368.82|0
1643777420000|2022-02-02 04:50:20|371.61|368.81|371.61|368.81|371.61|368.81|371.61|368.81|0
1643777440000|2022-02-02 04:50:40|371.47|368.67|371.47|368.67|371.47|368.67|371.47|368.67|0
1643777450000|2022-02-02 04:50:50|371.54|368.74|371.61|368.81|371.61|368.81|371.54|368.74|0
1643777460000|2022-02-02 04:51:00|371.54|368.74|371.54|368.74|371.54|368.74|371.54|368.74|0
1643777470000|2022-02-02 04:51:10|371.47|368.67|371.47|368.67|371.47|368.67|371.47|368.67|0
1643777490000|2022-02-02 04:51:30|371.39|368.59|371.39|368.59|371.39|368.59|371.32|368.52|0
1643777510000|2022-02-02 04:51:50|371.46|368.66|371.39|368.59|371.46|368.66|371.39|368.59|0
1643777530000|2022-02-02 04:52:10|371.46|368.66|371.46|368.66|371.46|368.66|371.46|368.66|0
1643777540000|2022-02-02 04:52:20|371.39|368.59|371.32|368.52|371.39|368.59|371.32|368.52|0
1643777570000|2022-02-02 04:52:50|371.17|368.37|371.17|368.37|371.17|368.37|371.17|368.37|0
1643777590000|2022-02-02 04:53:10|371.09|368.29|371.17|368.37|371.17|368.37|371.09|368.29|0
1643777610000|2022-02-02 04:53:30|371.02|368.22|371.02|368.22|371.02|368.22|371.02|368.22|0
1643777620000|2022-02-02 04:53:40|370.94|368.14|370.94|368.14|370.94|368.14|370.94|368.14|0
1643777630000|2022-02-02 04:53:50|371.02|368.22|371.02|368.22|371.02|368.22|370.94|368.14|0
1643777670000|2022-02-02 04:54:30|370.94|368.14|371.02|368.22|371.02|368.22|370.94|368.14|0
1643777700000|2022-02-02 04:55:00|370.87|368.07|370.87|368.07|370.87|368.07|370.87|368.07|0
1643777720000|2022-02-02 04:55:20|370.94|368.14|370.87|368.07|370.94|368.14|370.87|368.07|0
1643777770000|2022-02-02 04:56:10|371.01|368.21|371.01|368.21|371.01|368.21|371.01|368.21|0
1643777780000|2022-02-02 04:56:20|371.16|368.36|371.16|368.36|371.16|368.36|371.16|368.36|0
1643777790000|2022-02-02 04:56:30|371.01|368.21|371.16|368.36|371.16|368.36|371.01|368.21|0
1643777800000|2022-02-02 04:56:40|371.01|368.21|371.01|368.21|371.01|368.21|371.01|368.21|0
1643777820000|2022-02-02 04:57:00|370.87|368.07|370.87|368.07|370.87|368.07|370.87|368.07|0
1643777840000|2022-02-02 04:57:20|371.01|368.21|371.01|368.21|371.01|368.21|371.01|368.21|0
1643777850000|2022-02-02 04:57:30|370.87|368.07|370.87|368.07|370.87|368.07|370.87|368.07|0
1643777870000|2022-02-02 04:57:50|370.72|367.92|370.86|368.06|370.86|368.06|370.72|367.92|0
1643777880000|2022-02-02 04:58:00|371.01|368.21|371.01|368.21|371.01|368.21|371.01|368.21|0
1643777910000|2022-02-02 04:58:30|371.16|368.36|371.16|368.36|371.16|368.36|371.16|368.36|0
1643777940000|2022-02-02 04:59:00|371.09|368.29|371.16|368.36|371.16|368.36|371.09|368.29|0
1643777950000|2022-02-02 04:59:10|371.09|368.29|371.16|368.36|371.16|368.36|371.09|368.29|0
1643777960000|2022-02-02 04:59:20|371.01|368.21|371.01|368.21|371.09|368.29|371.01|368.21|0
1643778020000|2022-02-02 05:00:20|370.94|368.14|370.94|368.14|370.94|368.14|370.94|368.14|0
1643778030000|2022-02-02 05:00:30|371.01|368.21|371.16|368.36|371.16|368.36|371.01|368.21|0
1643778040000|2022-02-02 05:00:40|371.01|368.21|371.01|368.21|371.01|368.21|371.01|368.21|0
1643778090000|2022-02-02 05:01:30|370.86|368.06|370.86|368.06|370.86|368.06|370.86|368.06|0
1643778120000|2022-02-02 05:02:00|370.94|368.14|371.01|368.21|371.01|368.21|370.94|368.14|0
1643778170000|2022-02-02 05:02:50|371.16|368.36|371.16|368.36|371.16|368.36|371.16|368.36|0
1643778180000|2022-02-02 05:03:00|371.01|368.21|371.01|368.21|371.01|368.21|371.01|368.21|0
1643778190000|2022-02-02 05:03:10|370.86|368.06|370.86|368.06|370.86|368.06|370.86|368.06|0
1643778220000|2022-02-02 05:03:40|370.71|367.91|370.12|367.32|370.71|367.91|370.12|367.32|0
1643778230000|2022-02-02 05:03:50|370.27|367.47|370.27|367.47|370.27|367.47|370.12|367.32|0
1643778250000|2022-02-02 05:04:10|370.12|367.32|370.12|367.32|370.19|367.39|370.12|367.32|0
1643778270000|2022-02-02 05:04:30|370.19|367.39|370.27|367.47|370.27|367.47|370.19|367.39|0
1643778280000|2022-02-02 05:04:40|370.12|367.32|370.12|367.32|370.12|367.32|370.12|367.32|0
1643778290000|2022-02-02 05:04:50|369.97|367.17|369.97|367.17|369.97|367.17|369.97|367.17|0
1643778310000|2022-02-02 05:05:10|370.12|367.32|370.12|367.32|370.12|367.32|370.12|367.32|0
1643778320000|2022-02-02 05:05:20|370.27|367.47|370.27|367.47|370.27|367.47|370.12|367.32|0
1643778330000|2022-02-02 05:05:30|370.12|367.32|370.19|367.39|370.27|367.47|370.12|367.32|0
1643778340000|2022-02-02 05:05:40|370.27|367.47|370.26|367.46|370.27|367.47|370.19|367.39|0
1643778350000|2022-02-02 05:05:50|370.34|367.54|370.41|367.61|370.41|367.61|370.34|367.54|0
1643778360000|2022-02-02 05:06:00|370.56|367.76|370.49|367.69|370.56|367.76|370.49|367.69|0
1643778370000|2022-02-02 05:06:10|370.56|367.76|370.41|367.61|370.56|367.76|370.41|367.61|0
1643778380000|2022-02-02 05:06:20|370.34|367.54|370.34|367.54|370.34|367.54|370.34|367.54|0
1643778390000|2022-02-02 05:06:30|370.26|367.46|370.26|367.46|370.26|367.46|370.26|367.46|0
1643778450000|2022-02-02 05:07:30|370.12|367.32|370.12|367.32|370.12|367.32|370.12|367.32|0
1643778470000|2022-02-02 05:07:50|369.97|367.17|369.97|367.17|369.97|367.17|369.97|367.17|0
1643778480000|2022-02-02 05:08:00|370.11|367.31|369.97|367.17|370.11|367.31|369.97|367.17|0
1643778500000|2022-02-02 05:08:20|369.82|367.02|369.82|367.02|369.89|367.09|369.82|367.02|0
1643778560000|2022-02-02 05:09:20|369.97|367.17|370.11|367.31|370.11|367.31|369.97|367.17|0
1643778580000|2022-02-02 05:09:40|370.19|367.39|370.11|367.31|370.19|367.39|370.11|367.31|0
1643778590000|2022-02-02 05:09:50|370.26|367.46|370.26|367.46|370.26|367.46|370.19|367.39|0
1643778610000|2022-02-02 05:10:10|370.11|367.31|370.26|367.46|370.26|367.46|370.11|367.31|0
1643778620000|2022-02-02 05:10:20|370.11|367.31|370.11|367.31|370.11|367.31|370.11|367.31|0
1643778650000|2022-02-02 05:10:50|370.19|367.39|370.19|367.39|370.19|367.39|370.19|367.39|0
1643778660000|2022-02-02 05:11:00|370.26|367.46|370.11|367.31|370.26|367.46|370.11|367.31|0
1643778690000|2022-02-02 05:11:30|369.96|367.16|369.96|367.16|369.96|367.16|369.96|367.16|0
1643778700000|2022-02-02 05:11:40|370.11|367.31|370.11|367.31|370.11|367.31|370.11|367.31|0
1643778720000|2022-02-02 05:12:00|370.19|367.39|370.19|367.39|370.19|367.39|370.19|367.39|0
1643778740000|2022-02-02 05:12:20|370.11|367.31|370.11|367.31|370.11|367.31|370.11|367.31|0
1643778860000|2022-02-02 05:14:20|370.04|367.24|370.11|367.31|370.11|367.31|370.04|367.24|0
1643778870000|2022-02-02 05:14:30|370.26|367.46|370.11|367.31|370.26|367.46|370.11|367.31|0
1643778880000|2022-02-02 05:14:40|370.26|367.46|370.26|367.46|370.26|367.46|370.26|367.46|0
1643778890000|2022-02-02 05:14:50|370.11|367.31|370.26|367.46|370.26|367.46|370.11|367.31|0
1643778900000|2022-02-02 05:15:00|370.34|367.54|370.34|367.54|370.34|367.54|370.34|367.54|0
1643778910000|2022-02-02 05:15:10|370.41|367.61|370.41|367.61|370.41|367.61|370.41|367.61|0
1643778920000|2022-02-02 05:15:20|370.56|367.76|370.56|367.76|370.56|367.76|370.56|367.76|0
1643778930000|2022-02-02 05:15:30|370.49|367.69|370.41|367.61|370.49|367.69|370.41|367.61|0
1643778990000|2022-02-02 05:16:30|370.26|367.46|370.41|367.61|370.41|367.61|370.26|367.46|0
1643779050000|2022-02-02 05:17:30|370.56|367.76|370.56|367.76|370.56|367.76|370.56|367.76|0
1643779090000|2022-02-02 05:18:10|370.71|367.91|370.71|367.91|370.71|367.91|370.71|367.91|0
1643779100000|2022-02-02 05:18:20|370.56|367.76|370.56|367.76|370.56|367.76|370.56|367.76|0
1643779110000|2022-02-02 05:18:30|370.71|367.91|370.71|367.91|370.71|367.91|370.71|367.91|0
1643779130000|2022-02-02 05:18:50|370.56|367.76|370.41|367.61|370.56|367.76|370.41|367.61|0
1643779160000|2022-02-02 05:19:20|370.26|367.46|370.26|367.46|370.26|367.46|370.26|367.46|0
1643779170000|2022-02-02 05:19:30|370.41|367.61|370.26|367.46|370.41|367.61|370.26|367.46|0
1643779200000|2022-02-02 05:20:00|370.41|367.61|370.41|367.61|370.41|367.61|370.41|367.61|0
1643779270000|2022-02-02 05:21:10|370.26|367.46|370.26|367.46|370.26|367.46|370.26|367.46|0
1643779290000|2022-02-02 05:21:30|370.11|367.31|370.11|367.31|370.11|367.31|370.11|367.31|0
1643779300000|2022-02-02 05:21:40|369.96|367.16|370.11|367.31|370.11|367.31|369.96|367.16|0
1643779310000|2022-02-02 05:21:50|369.96|367.16|369.96|367.16|369.96|367.16|369.96|367.16|0
1643779320000|2022-02-02 05:22:00|370.11|367.31|370.11|367.31|370.11|367.31|370.11|367.31|0
1643779380000|2022-02-02 05:23:00|370.26|367.46|370.26|367.46|370.26|367.46|370.26|367.46|0
1643779400000|2022-02-02 05:23:20|370.19|367.39|370.11|367.31|370.19|367.39|370.11|367.31|0
1643779410000|2022-02-02 05:23:30|370.19|367.39|370.26|367.46|370.26|367.46|370.19|367.39|0
1643779430000|2022-02-02 05:23:50|370.19|367.39|370.19|367.39|370.19|367.39|370.19|367.39|0
1643779440000|2022-02-02 05:24:00|370.11|367.31|370.11|367.31|370.11|367.31|370.11|367.31|0
1643779470000|2022-02-02 05:24:30|370.19|367.39|370.26|367.46|370.26|367.46|370.11|367.31|0
1643779480000|2022-02-02 05:24:40|370.11|367.31|370.11|367.31|370.11|367.31|370.11|367.31|0
1643779510000|2022-02-02 05:25:10|369.96|367.16|369.96|367.16|369.96|367.16|369.96|367.16|0
1643779560000|2022-02-02 05:26:00|370.04|367.24|370.04|367.24|370.04|367.24|370.04|367.24|0
1643779570000|2022-02-02 05:26:10|369.96|367.16|369.96|367.16|369.96|367.16|369.96|367.16|0
1643779580000|2022-02-02 05:26:20|370.04|367.24|370.04|367.24|370.04|367.24|370.04|367.24|0
1643779590000|2022-02-02 05:26:30|369.96|367.16|369.96|367.16|369.96|367.16|369.96|367.16|0
1643779660000|2022-02-02 05:27:40|369.81|367.01|369.81|367.01|369.81|367.01|369.81|367.01|0
1643779670000|2022-02-02 05:27:50|369.96|367.16|369.96|367.16|369.96|367.16|369.96|367.16|0
1643779730000|2022-02-02 05:28:50|369.81|367.01|369.81|367.01|369.81|367.01|369.81|367.01|0
1643779770000|2022-02-02 05:29:30|369.66|366.86|369.66|366.86|369.66|366.86|369.66|366.86|0
1643779780000|2022-02-02 05:29:40|369.96|367.16|369.81|367.01|369.96|367.16|369.81|367.01|0
1643779810000|2022-02-02 05:30:10|369.66|366.86|369.66|366.86|369.66|366.86|369.66|366.86|0
1643779820000|2022-02-02 05:30:20|369.81|367.01|369.81|367.01|369.81|367.01|369.81|367.01|0
1643779870000|2022-02-02 05:31:10|369.66|366.86|369.74|366.94|369.74|366.94|369.66|366.86|0
1643779880000|2022-02-02 05:31:20|369.81|367.01|369.81|367.01|369.81|367.01|369.81|367.01|0
1643779950000|2022-02-02 05:32:30|369.96|367.16|369.96|367.16|369.96|367.16|369.96|367.16|0
1643779960000|2022-02-02 05:32:40|369.81|367.01|369.81|367.01|369.81|367.01|369.81|367.01|0
1643780040000|2022-02-02 05:34:00|369.96|367.16|369.81|367.01|369.96|367.16|369.81|367.01|0
1643780190000|2022-02-02 05:36:30|369.88|367.08|369.81|367.01|369.88|367.08|369.81|367.01|0
1643780210000|2022-02-02 05:36:50|369.96|367.16|369.81|367.01|369.96|367.16|369.81|367.01|0
1643780240000|2022-02-02 05:37:20|369.95|367.15|369.95|367.15|369.95|367.15|369.95|367.15|0
1643780270000|2022-02-02 05:37:50|369.66|366.86|369.66|366.86|369.66|366.86|369.66|366.86|0
1643780300000|2022-02-02 05:38:20|369.81|367.01|369.81|367.01|369.81|367.01|369.81|367.01|0
1643780320000|2022-02-02 05:38:40|369.73|366.93|369.73|366.93|369.73|366.93|369.73|366.93|0
1643780330000|2022-02-02 05:38:50|369.81|367.01|369.81|367.01|369.81|367.01|369.81|367.01|0
1643780360000|2022-02-02 05:39:20|369.66|366.86|369.81|367.01|369.81|367.01|369.66|366.86|0
1643780370000|2022-02-02 05:39:30|369.8|367|369.8|367|369.8|367|369.8|367|0
1643780380000|2022-02-02 05:39:40|369.66|366.86|369.66|366.86|369.66|366.86|369.66|366.86|0
1643780410000|2022-02-02 05:40:10|369.8|367|369.8|367|369.8|367|369.8|367|0
1643780430000|2022-02-02 05:40:30|369.66|366.86|369.66|366.86|369.66|366.86|369.66|366.86|0
1643780460000|2022-02-02 05:41:00|369.8|367|369.8|367|369.8|367|369.8|367|0
1643780470000|2022-02-02 05:41:10|369.66|366.86|369.66|366.86|369.8|367|369.66|366.86|0
1643780480000|2022-02-02 05:41:20|369.73|366.93|369.73|366.93|369.8|367|369.73|366.93|0
1643780490000|2022-02-02 05:41:30|369.8|367|369.66|366.86|369.8|367|369.66|366.86|0
1643780520000|2022-02-02 05:42:00|369.51|366.71|369.51|366.71|369.51|366.71|369.51|366.71|0
1643780530000|2022-02-02 05:42:10|368.17|365.37|366.68|363.88|368.17|365.37|366.39|363.59|0
1643780540000|2022-02-02 05:42:20|367.13|364.33|367.28|364.48|367.28|364.48|367.13|364.33|0
1643780550000|2022-02-02 05:42:30|367.42|364.62|367.35|364.55|367.42|364.62|367.35|364.55|0
1643780560000|2022-02-02 05:42:40|367.42|364.62|367.42|364.62|367.42|364.62|367.42|364.62|0
1643780570000|2022-02-02 05:42:50|367.72|364.92|367.42|364.62|367.72|364.92|367.42|364.62|0
1643780590000|2022-02-02 05:43:10|367.57|364.77|367.57|364.77|367.57|364.77|367.57|364.77|0
1643780600000|2022-02-02 05:43:20|367.5|364.7|367.57|364.77|367.57|364.77|367.5|364.7|0
1643780610000|2022-02-02 05:43:30|367.42|364.62|368.17|365.37|368.39|365.59|367.42|364.62|0
1643780620000|2022-02-02 05:43:40|368.24|365.44|368.24|365.44|368.24|365.44|368.24|365.44|0
1643780630000|2022-02-02 05:43:50|368.31|365.51|368.61|365.81|368.61|365.81|368.31|365.51|0
1643780640000|2022-02-02 05:44:00|369.06|366.26|368.99|366.19|369.21|366.41|368.99|366.19|0
1643780650000|2022-02-02 05:44:10|368.91|366.11|368.76|365.96|368.91|366.11|368.76|365.96|0
1643780660000|2022-02-02 05:44:20|368.84|366.04|368.91|366.11|368.91|366.11|368.84|366.04|0
1643780670000|2022-02-02 05:44:30|368.99|366.19|368.99|366.19|368.99|366.19|368.99|366.19|0
1643780690000|2022-02-02 05:44:50|369.36|366.56|369.36|366.56|369.36|366.56|369.36|366.56|0
1643780700000|2022-02-02 05:45:00|369.21|366.41|369.06|366.26|369.28|366.48|369.06|366.26|0
1643780710000|2022-02-02 05:45:10|368.99|366.19|368.99|366.19|368.99|366.19|368.99|366.19|0
1643780720000|2022-02-02 05:45:20|368.84|366.04|368.91|366.11|368.91|366.11|368.84|366.04|0
1643780730000|2022-02-02 05:45:30|368.76|365.96|368.76|365.96|368.76|365.96|368.76|365.96|0
1643780760000|2022-02-02 05:46:00|368.91|366.11|368.99|366.19|369.06|366.26|368.91|366.11|0
1643780770000|2022-02-02 05:46:10|369.06|366.26|369.06|366.26|369.06|366.26|369.06|366.26|0
1643780790000|2022-02-02 05:46:30|368.99|366.19|368.91|366.11|368.99|366.19|368.91|366.11|0
1643780830000|2022-02-02 05:47:10|368.76|365.96|368.84|366.04|368.84|366.04|368.76|365.96|0
1643780840000|2022-02-02 05:47:20|368.76|365.96|368.91|366.11|368.91|366.11|368.76|365.96|0
1643780870000|2022-02-02 05:47:50|368.76|365.96|368.84|366.04|368.84|366.04|368.76|365.96|0
1643780880000|2022-02-02 05:48:00|368.76|365.96|368.91|366.11|368.91|366.11|368.76|365.96|0
1643780890000|2022-02-02 05:48:10|369.06|366.26|368.91|366.11|369.06|366.26|368.91|366.11|0
1643780900000|2022-02-02 05:48:20|368.84|366.04|368.84|366.04|368.84|366.04|368.84|366.04|0
1643780910000|2022-02-02 05:48:30|368.91|366.11|368.91|366.11|368.91|366.11|368.91|366.11|0
1643780920000|2022-02-02 05:48:40|368.76|365.96|368.76|365.96|368.76|365.96|368.76|365.96|0
1643780950000|2022-02-02 05:49:10|368.91|366.11|368.91|366.11|368.91|366.11|368.91|366.11|0
1643780970000|2022-02-02 05:49:30|368.76|365.96|368.76|365.96|368.76|365.96|368.76|365.96|0
1643781000000|2022-02-02 05:50:00|368.91|366.11|368.91|366.11|368.91|366.11|368.91|366.11|0
1643781050000|2022-02-02 05:50:50|369.06|366.26|369.06|366.26|369.06|366.26|369.06|366.26|0
1643781060000|2022-02-02 05:51:00|368.91|366.11|369.06|366.26|369.06|366.26|368.91|366.11|0
1643781080000|2022-02-02 05:51:20|369.2|366.4|369.2|366.4|369.2|366.4|369.2|366.4|0
1643781100000|2022-02-02 05:51:40|369.35|366.55|369.35|366.55|369.35|366.55|369.35|366.55|0
1643781110000|2022-02-02 05:51:50|368.84|366.04|368.91|366.11|368.91|366.11|368.84|366.04|0
1643781120000|2022-02-02 05:52:00|368.98|366.18|368.98|366.18|368.98|366.18|368.98|366.18|0
1643781130000|2022-02-02 05:52:10|369.06|366.26|369.06|366.26|369.06|366.26|369.06|366.26|0
1643781170000|2022-02-02 05:52:50|368.76|365.96|368.76|365.96|368.76|365.96|368.76|365.96|0
1643781180000|2022-02-02 05:53:00|368.91|366.11|368.98|366.18|368.98|366.18|368.91|366.11|0
1643781190000|2022-02-02 05:53:10|369.05|366.25|368.98|366.18|369.05|366.25|368.98|366.18|0
1643781200000|2022-02-02 05:53:20|368.91|366.11|368.91|366.11|368.91|366.11|368.91|366.11|0
1643781220000|2022-02-02 05:53:40|369.05|366.25|369.05|366.25|369.05|366.25|368.98|366.18|0
1643781240000|2022-02-02 05:54:00|368.91|366.11|368.91|366.11|368.91|366.11|368.91|366.11|0
1643781250000|2022-02-02 05:54:10|368.98|366.18|369.05|366.25|369.05|366.25|368.98|366.18|0
1643781260000|2022-02-02 05:54:20|368.91|366.11|368.91|366.11|368.91|366.11|368.91|366.11|0
1643781270000|2022-02-02 05:54:30|369.05|366.25|369.05|366.25|369.05|366.25|369.05|366.25|0
1643781280000|2022-02-02 05:54:40|368.91|366.11|368.91|366.11|368.91|366.11|368.91|366.11|0
1643781330000|2022-02-02 05:55:30|368.76|365.96|368.76|365.96|368.76|365.96|368.76|365.96|0
1643781340000|2022-02-02 05:55:40|368.91|366.11|368.83|366.03|368.91|366.11|368.83|366.03|0
1643781350000|2022-02-02 05:55:50|368.91|366.11|368.91|366.11|368.91|366.11|368.91|366.11|0
1643781370000|2022-02-02 05:56:10|368.9|366.1|368.9|366.1|368.9|366.1|368.9|366.1|0
1643781420000|2022-02-02 05:57:00|368.76|365.96|368.76|365.96|368.76|365.96|368.76|365.96|0
1643781440000|2022-02-02 05:57:20|368.61|365.81|368.61|365.81|368.61|365.81|368.61|365.81|0
1643781460000|2022-02-02 05:57:40|368.46|365.66|368.61|365.81|368.61|365.81|368.46|365.66|0
1643781470000|2022-02-02 05:57:50|368.54|365.74|368.46|365.66|368.54|365.74|368.46|365.66|0
1643781480000|2022-02-02 05:58:00|368.61|365.81|368.61|365.81|368.61|365.81|368.61|365.81|0
1643781490000|2022-02-02 05:58:10|368.46|365.66|368.46|365.66|368.46|365.66|368.46|365.66|0
1643781500000|2022-02-02 05:58:20|368.54|365.74|368.46|365.66|368.54|365.74|368.46|365.66|0
1643781530000|2022-02-02 05:58:50|368.39|365.59|368.46|365.66|368.46|365.66|368.39|365.59|0
1643781550000|2022-02-02 05:59:10|368.39|365.59|368.31|365.51|368.39|365.59|368.31|365.51|0
1643781560000|2022-02-02 05:59:20|368.46|365.66|368.46|365.66|368.46|365.66|368.46|365.66|0
1643781570000|2022-02-02 05:59:30|368.61|365.81|368.46|365.66|368.61|365.81|368.46|365.66|0
1643781590000|2022-02-02 05:59:50|368.53|365.73|368.53|365.73|368.61|365.81|368.46|365.66|0
1643781600000|2022-02-02 06:00:00|368.46|365.66|368.61|365.81|368.61|365.81|368.46|365.66|0
1643781610000|2022-02-02 06:00:10|368.53|365.73|368.46|365.66|368.53|365.73|368.46|365.66|0
1643781620000|2022-02-02 06:00:20|368.39|365.59|368.01|365.21|368.46|365.66|368.01|365.21|0
1643781630000|2022-02-02 06:00:30|367.86|365.06|367.64|364.84|367.86|365.06|367.64|364.84|0
1643781640000|2022-02-02 06:00:40|368.01|365.21|368.01|365.21|368.01|365.21|368.01|365.21|0
1643781650000|2022-02-02 06:00:50|367.86|365.06|368.01|365.21|368.01|365.21|367.86|365.06|0
1643781660000|2022-02-02 06:01:00|367.94|365.14|367.71|364.91|367.94|365.14|367.71|364.91|0
1643781670000|2022-02-02 06:01:10|367.86|365.06|367.86|365.06|367.86|365.06|367.79|364.99|0
1643781680000|2022-02-02 06:01:20|367.79|364.99|367.64|364.84|367.79|364.99|367.64|364.84|0
1643781690000|2022-02-02 06:01:30|367.56|364.76|367.64|364.84|367.71|364.91|367.56|364.76|0
1643781700000|2022-02-02 06:01:40|367.56|364.76|367.42|364.62|367.56|364.76|367.42|364.62|0
1643781710000|2022-02-02 06:01:50|367.56|364.76|367.42|364.62|367.56|364.76|367.42|364.62|0
1643781720000|2022-02-02 06:02:00|367.56|364.76|367.56|364.76|367.56|364.76|367.56|364.76|0
1643781730000|2022-02-02 06:02:10|367.71|364.91|367.71|364.91|367.71|364.91|367.71|364.91|0
1643781740000|2022-02-02 06:02:20|367.56|364.76|367.56|364.76|367.56|364.76|367.56|364.76|0
1643781750000|2022-02-02 06:02:30|367.71|364.91|367.56|364.76|367.71|364.91|367.56|364.76|0
1643781760000|2022-02-02 06:02:40|367.64|364.84|367.42|364.62|367.64|364.84|367.42|364.62|0
1643781770000|2022-02-02 06:02:50|367.56|364.76|367.42|364.62|367.56|364.76|367.42|364.62|0
1643781780000|2022-02-02 06:03:00|367.56|364.76|367.64|364.84|367.64|364.84|367.49|364.69|0
1643781790000|2022-02-02 06:03:10|367.71|364.91|367.71|364.91|367.71|364.91|367.71|364.91|0
1643781800000|2022-02-02 06:03:20|367.64|364.84|367.71|364.91|367.71|364.91|367.56|364.76|0
1643781820000|2022-02-02 06:03:40|367.64|364.84|367.64|364.84|367.64|364.84|367.64|364.84|0
1643781830000|2022-02-02 06:03:50|367.56|364.76|367.56|364.76|367.56|364.76|367.56|364.76|0
1643781840000|2022-02-02 06:04:00|367.42|364.62|367.42|364.62|367.42|364.62|367.42|364.62|0
1643781850000|2022-02-02 06:04:10|367.49|364.69|367.49|364.69|367.49|364.69|367.49|364.69|0
1643781860000|2022-02-02 06:04:20|367.56|364.76|367.64|364.84|367.64|364.84|367.56|364.76|0
1643781870000|2022-02-02 06:04:30|367.71|364.91|367.56|364.76|367.71|364.91|367.49|364.69|0
1643781880000|2022-02-02 06:04:40|367.49|364.69|367.42|364.62|367.49|364.69|367.42|364.62|0
1643781910000|2022-02-02 06:05:10|367.12|364.32|367.12|364.32|367.12|364.32|367.12|364.32|0
1643781920000|2022-02-02 06:05:20|366.97|364.17|366.97|364.17|366.97|364.17|366.97|364.17|0
1643781930000|2022-02-02 06:05:30|367.12|364.32|367.27|364.47|367.27|364.47|367.12|364.32|0
1643781970000|2022-02-02 06:06:10|367.12|364.32|367.05|364.25|367.12|364.32|367.05|364.25|0
1643781980000|2022-02-02 06:06:20|367.12|364.32|367.12|364.32|367.12|364.32|367.12|364.32|0
1643782020000|2022-02-02 06:07:00|367.27|364.47|367.27|364.47|367.27|364.47|367.27|364.47|0
1643782030000|2022-02-02 06:07:10|367.19|364.39|367.12|364.32|367.19|364.39|367.12|364.32|0
1643782040000|2022-02-02 06:07:20|367.27|364.47|367.12|364.32|367.27|364.47|366.97|364.17|0
1643782050000|2022-02-02 06:07:30|366.97|364.17|366.82|364.02|366.97|364.17|366.82|364.02|0
1643782060000|2022-02-02 06:07:40|366.67|363.87|366.67|363.87|366.67|363.87|366.52|363.72|0
1643782090000|2022-02-02 06:08:10|366.52|363.72|366.52|363.72|366.52|363.72|366.52|363.72|0
1643782110000|2022-02-02 06:08:30|366.67|363.87|366.67|363.87|366.67|363.87|366.67|363.87|0
1643782120000|2022-02-02 06:08:40|366.82|364.02|366.82|364.02|366.82|364.02|366.82|364.02|0
1643782130000|2022-02-02 06:08:50|366.97|364.17|367.19|364.39|367.19|364.39|366.97|364.17|0
1643782140000|2022-02-02 06:09:00|367.12|364.32|367.12|364.32|367.12|364.32|367.12|364.32|0
1643782150000|2022-02-02 06:09:10|367.05|364.25|367.27|364.47|367.27|364.47|367.05|364.25|0
1643782160000|2022-02-02 06:09:20|367.19|364.39|367.27|364.47|367.27|364.47|367.19|364.39|0
1643782170000|2022-02-02 06:09:30|367.12|364.32|367.26|364.46|367.27|364.47|367.12|364.32|0
1643782190000|2022-02-02 06:09:50|367.12|364.32|367.41|364.61|367.41|364.61|367.12|364.32|0
1643782200000|2022-02-02 06:10:00|367.34|364.54|367.26|364.46|367.41|364.61|367.26|364.46|0
1643782220000|2022-02-02 06:10:20|367.19|364.39|367.12|364.32|367.19|364.39|367.12|364.32|0
1643782240000|2022-02-02 06:10:40|367.19|364.39|367.19|364.39|367.19|364.39|367.19|364.39|0
1643782250000|2022-02-02 06:10:50|367.26|364.46|367.26|364.46|367.26|364.46|367.26|364.46|0
1643782260000|2022-02-02 06:11:00|367.12|364.32|367.12|364.32|367.12|364.32|367.12|364.32|0
1643782300000|2022-02-02 06:11:40|367.26|364.46|367.26|364.46|367.26|364.46|367.26|364.46|0
1643782310000|2022-02-02 06:11:50|367.19|364.39|367.12|364.32|367.26|364.46|367.12|364.32|0
1643782320000|2022-02-02 06:12:00|366.97|364.17|367.04|364.24|367.12|364.32|366.97|364.17|0
1643782330000|2022-02-02 06:12:10|366.97|364.17|366.97|364.17|366.97|364.17|366.97|364.17|0
1643782350000|2022-02-02 06:12:30|367.12|364.32|367.12|364.32|367.12|364.32|367.12|364.32|0
1643782370000|2022-02-02 06:12:50|366.97|364.17|366.97|364.17|366.97|364.17|366.97|364.17|0
1643782400000|2022-02-02 06:13:20|366.9|364.1|366.82|364.02|366.9|364.1|366.82|364.02|0
1643782420000|2022-02-02 06:13:40|366.97|364.17|366.97|364.17|366.97|364.17|366.97|364.17|0
1643782450000|2022-02-02 06:14:10|366.82|364.02|366.97|364.17|367.04|364.24|366.82|364.02|0
1643782460000|2022-02-02 06:14:20|367.11|364.31|367.11|364.31|367.11|364.31|367.11|364.31|0
1643782470000|2022-02-02 06:14:30|366.97|364.17|366.97|364.17|366.97|364.17|366.97|364.17|0
1643782490000|2022-02-02 06:14:50|366.82|364.02|366.82|364.02|366.82|364.02|366.82|364.02|0
1643782500000|2022-02-02 06:15:00|366.97|364.17|366.97|364.17|366.97|364.17|366.97|364.17|0
1643782540000|2022-02-02 06:15:40|367.11|364.31|367.11|364.31|367.11|364.31|367.11|364.31|0
1643782560000|2022-02-02 06:16:00|367.04|364.24|367.11|364.31|367.11|364.31|367.04|364.24|0
1643782610000|2022-02-02 06:16:50|367.26|364.46|367.26|364.46|367.26|364.46|367.26|364.46|0
1643782620000|2022-02-02 06:17:00|367.11|364.31|367.11|364.31|367.11|364.31|367.11|364.31|0
1643782630000|2022-02-02 06:17:10|366.97|364.17|366.97|364.17|366.97|364.17|366.97|364.17|0
1643782650000|2022-02-02 06:17:30|366.89|364.09|366.97|364.17|366.97|364.17|366.89|364.09|0
1643782660000|2022-02-02 06:17:40|367.04|364.24|366.97|364.17|367.04|364.24|366.97|364.17|0
1643782670000|2022-02-02 06:17:50|366.89|364.09|366.97|364.17|366.97|364.17|366.89|364.09|0
1643782680000|2022-02-02 06:18:00|367.04|364.24|366.97|364.17|367.04|364.24|366.97|364.17|0
1643782690000|2022-02-02 06:18:10|367.04|364.24|366.96|364.16|367.11|364.31|366.96|364.16|0
1643782710000|2022-02-02 06:18:30|367.11|364.31|367.11|364.31|367.11|364.31|367.11|364.31|0
1643782720000|2022-02-02 06:18:40|366.96|364.16|366.96|364.16|366.96|364.16|366.96|364.16|0
1643782760000|2022-02-02 06:19:20|367.11|364.31|367.11|364.31|367.11|364.31|367.11|364.31|0
1643782790000|2022-02-02 06:19:50|366.96|364.16|366.96|364.16|366.96|364.16|366.96|364.16|0
1643782800000|2022-02-02 06:20:00|366.82|364.02|366.82|364.02|366.82|364.02|366.82|364.02|0
1643782820000|2022-02-02 06:20:20|366.67|363.87|366.67|363.87|366.67|363.87|366.67|363.87|0
1643782830000|2022-02-02 06:20:30|366.6|363.8|366.52|363.72|366.6|363.8|366.52|363.72|0
1643782840000|2022-02-02 06:20:40|366.6|363.8|366.6|363.8|366.6|363.8|366.6|363.8|0
1643782850000|2022-02-02 06:20:50|366.67|363.87|366.52|363.72|366.67|363.87|366.52|363.72|0
1643782860000|2022-02-02 06:21:00|366.6|363.8|366.6|363.8|366.6|363.8|366.6|363.8|0
1643782870000|2022-02-02 06:21:10|366.52|363.72|366.67|363.87|366.67|363.87|366.52|363.72|0
1643782880000|2022-02-02 06:21:20|366.74|363.94|366.82|364.02|366.82|364.02|366.74|363.94|0
1643782890000|2022-02-02 06:21:30|366.67|363.87|366.67|363.87|366.67|363.87|366.67|363.87|0
1643782910000|2022-02-02 06:21:50|366.82|364.02|366.82|364.02|366.82|364.02|366.82|364.02|0
1643782920000|2022-02-02 06:22:00|366.96|364.16|367.11|364.31|367.11|364.31|366.96|364.16|0
1643782930000|2022-02-02 06:22:10|367.04|364.24|366.37|363.57|367.11|364.31|366.37|363.57|0
1643782940000|2022-02-02 06:22:20|366.52|363.72|366.6|363.8|366.6|363.8|366.52|363.72|0
1643782950000|2022-02-02 06:22:30|366.67|363.87|366.67|363.87|366.67|363.87|366.67|363.87|0
1643782960000|2022-02-02 06:22:40|366.74|363.94|366.67|363.87|366.74|363.94|366.67|363.87|0
1643782970000|2022-02-02 06:22:50|366.52|363.72|366.52|363.72|366.52|363.72|366.52|363.72|0
1643782990000|2022-02-02 06:23:10|366.67|363.87|366.52|363.72|366.67|363.87|366.52|363.72|0
1643783000000|2022-02-02 06:23:20|366.37|363.57|366.37|363.57|366.37|363.57|366.37|363.57|0
1643783020000|2022-02-02 06:23:40|366.45|363.65|366.52|363.72|366.52|363.72|366.45|363.65|0
1643783030000|2022-02-02 06:23:50|366.45|363.65|366.52|363.72|366.52|363.72|366.45|363.65|0
1643783040000|2022-02-02 06:24:00|366.45|363.65|366.52|363.72|366.52|363.72|366.45|363.65|0
1643783060000|2022-02-02 06:24:20|366.37|363.57|366.37|363.57|366.37|363.57|366.37|363.57|0
1643783070000|2022-02-02 06:24:30|366.52|363.72|366.52|363.72|366.52|363.72|366.52|363.72|0
1643783080000|2022-02-02 06:24:40|366.37|363.57|366.37|363.57|366.37|363.57|366.37|363.57|0
1643783090000|2022-02-02 06:24:50|366.3|363.5|366.3|363.5|366.3|363.5|366.3|363.5|0
1643783100000|2022-02-02 06:25:00|366.45|363.65|366.52|363.72|366.52|363.72|366.45|363.65|0
1643783120000|2022-02-02 06:25:20|366.67|363.87|366.67|363.87|366.67|363.87|366.67|363.87|0
1643783130000|2022-02-02 06:25:30|366.59|363.79|366.52|363.72|366.59|363.79|366.52|363.72|0
1643783150000|2022-02-02 06:25:50|366.37|363.57|366.37|363.57|366.37|363.57|366.37|363.57|0
1643783170000|2022-02-02 06:26:10|366.22|363.42|366.37|363.57|366.37|363.57|366.22|363.42|0
1643783180000|2022-02-02 06:26:20|366.52|363.72|366.52|363.72|366.52|363.72|366.52|363.72|0
1643783220000|2022-02-02 06:27:00|366.37|363.57|366.37|363.57|366.37|363.57|366.37|363.57|0
1643783260000|2022-02-02 06:27:40|366.3|363.5|366.37|363.57|366.37|363.57|366.3|363.5|0
1643783290000|2022-02-02 06:28:10|366.22|363.42|366.22|363.42|366.22|363.42|366.22|363.42|0
1643783330000|2022-02-02 06:28:50|366.07|363.27|366.07|363.27|366.07|363.27|366.07|363.27|0
1643783360000|2022-02-02 06:29:20|366.15|363.35|366.22|363.42|366.22|363.42|366.15|363.35|0
1643783370000|2022-02-02 06:29:30|366.15|363.35|366.15|363.35|366.15|363.35|366.15|363.35|0
1643783380000|2022-02-02 06:29:40|366.22|363.42|366.15|363.35|366.22|363.42|366.15|363.35|0
1643783390000|2022-02-02 06:29:50|366.07|363.27|366.07|363.27|366.07|363.27|366.07|363.27|0
1643783410000|2022-02-02 06:30:10|365.92|363.12|365.92|363.12|365.92|363.12|365.92|363.12|0
1643783430000|2022-02-02 06:30:30|365.63|362.83|365.48|362.68|365.63|362.83|365.48|362.68|0
1643783440000|2022-02-02 06:30:40|365.41|362.61|365.41|362.61|365.41|362.61|365.41|362.61|0
1643783450000|2022-02-02 06:30:50|365.48|362.68|365.03|362.23|365.48|362.68|365.03|362.23|0
1643783460000|2022-02-02 06:31:00|365.11|362.31|365.26|362.46|365.33|362.53|365.11|362.31|0
1643783470000|2022-02-02 06:31:10|365.18|362.38|365.03|362.23|365.18|362.38|365.03|362.23|0
1643783480000|2022-02-02 06:31:20|365.11|362.31|365.11|362.31|365.18|362.38|365.11|362.31|0
1643783490000|2022-02-02 06:31:30|365.18|362.38|365.18|362.38|365.18|362.38|365.18|362.38|0
1643783510000|2022-02-02 06:31:50|365.03|362.23|364.82|362.02|365.03|362.23|364.74|361.94|0
1643783520000|2022-02-02 06:32:00|364.74|361.94|365.18|362.38|365.18|362.38|364.74|361.94|0
1643783570000|2022-02-02 06:32:50|365.03|362.23|365.03|362.23|365.03|362.23|365.03|362.23|0
1643783580000|2022-02-02 06:33:00|365.18|362.38|365.18|362.38|365.18|362.38|365.18|362.38|0
1643783590000|2022-02-02 06:33:10|365.77|362.97|365.77|362.97|365.77|362.97|365.77|362.97|0
1643783600000|2022-02-02 06:33:20|365.63|362.83|365.63|362.83|365.63|362.83|365.63|362.83|0
1643783620000|2022-02-02 06:33:40|365.7|362.9|365.92|363.12|365.92|363.12|365.7|362.9|0
1643783640000|2022-02-02 06:34:00|366.22|363.42|366.22|363.42|366.22|363.42|366.22|363.42|0
1643783650000|2022-02-02 06:34:10|366.07|363.27|366|363.2|366.07|363.27|366|363.2|0
1643783660000|2022-02-02 06:34:20|366.07|363.27|366.07|363.27|366.07|363.27|366|363.2|0
1643783690000|2022-02-02 06:34:50|366.22|363.42|366.22|363.42|366.22|363.42|366.22|363.42|0
1643783710000|2022-02-02 06:35:10|366.37|363.57|366.37|363.57|366.37|363.57|366.37|363.57|0
1643783720000|2022-02-02 06:35:20|366.66|363.86|366.66|363.86|366.66|363.86|366.66|363.86|0
1643783740000|2022-02-02 06:35:40|366.81|364.01|366.81|364.01|366.81|364.01|366.81|364.01|0
1643783760000|2022-02-02 06:36:00|366.96|364.16|366.89|364.09|366.96|364.16|366.89|364.09|0
1643783770000|2022-02-02 06:36:10|366.96|364.16|366.74|363.94|366.96|364.16|366.74|363.94|0
1643783780000|2022-02-02 06:36:20|366.81|364.01|366.96|364.16|366.96|364.16|366.81|364.01|0
1643783790000|2022-02-02 06:36:30|366.89|364.09|366.89|364.09|366.89|364.09|366.89|364.09|0
1643783800000|2022-02-02 06:36:40|366.81|364.01|366.96|364.16|366.96|364.16|366.81|364.01|0
1643783810000|2022-02-02 06:36:50|366.89|364.09|366.81|364.01|366.89|364.09|366.81|364.01|0
1643783820000|2022-02-02 06:37:00|367.25|364.45|367.33|364.53|367.4|364.6|367.25|364.45|0
1643783830000|2022-02-02 06:37:10|367.18|364.38|367.25|364.45|367.25|364.45|367.18|364.38|0
1643783840000|2022-02-02 06:37:20|367.11|364.31|366.96|364.16|367.11|364.31|366.96|364.16|0
1643783850000|2022-02-02 06:37:30|366.89|364.09|366.89|364.09|366.89|364.09|366.89|364.09|0
1643783860000|2022-02-02 06:37:40|366.81|364.01|366.81|364.01|366.96|364.16|366.81|364.01|0
1643783880000|2022-02-02 06:38:00|366.89|364.09|366.96|364.16|366.96|364.16|366.89|364.09|0
1643783900000|2022-02-02 06:38:20|367.11|364.31|367.11|364.31|367.11|364.31|367.11|364.31|0
1643783910000|2022-02-02 06:38:30|367.03|364.23|367.03|364.23|367.11|364.31|367.03|364.23|0
1643783920000|2022-02-02 06:38:40|367.11|364.31|367.11|364.31|367.11|364.31|367.03|364.23|0
1643783930000|2022-02-02 06:38:50|367.25|364.45|367.25|364.45|367.25|364.45|367.25|364.45|0
1643783940000|2022-02-02 06:39:00|367.11|364.31|367.11|364.31|367.11|364.31|367.11|364.31|0
1643783960000|2022-02-02 06:39:20|367.18|364.38|367.11|364.31|367.18|364.38|367.11|364.31|0
1643783970000|2022-02-02 06:39:30|367.03|364.23|367.11|364.31|367.11|364.31|366.96|364.16|0
1643783980000|2022-02-02 06:39:40|367.03|364.23|367.11|364.31|367.11|364.31|367.03|364.23|0
1643783990000|2022-02-02 06:39:50|367.03|364.23|367.03|364.23|367.11|364.31|367.03|364.23|0
1643784000000|2022-02-02 06:40:00|367.11|364.31|367.11|364.31|367.11|364.31|367.03|364.23|0
1643784010000|2022-02-02 06:40:10|367.25|364.45|367.25|364.45|367.25|364.45|367.25|364.45|0
1643784020000|2022-02-02 06:40:20|367.33|364.53|367.25|364.45|367.33|364.53|367.25|364.45|0
1643784030000|2022-02-02 06:40:30|367.11|364.31|367.11|364.31|367.11|364.31|367.11|364.31|0
1643784040000|2022-02-02 06:40:40|367.18|364.38|367.1|364.3|367.18|364.38|367.1|364.3|0
1643784070000|2022-02-02 06:41:10|366.96|364.16|366.96|364.16|366.96|364.16|366.96|364.16|0
1643784090000|2022-02-02 06:41:30|367.1|364.3|367.1|364.3|367.1|364.3|367.1|364.3|0
1643784120000|2022-02-02 06:42:00|367.03|364.23|367.25|364.45|367.25|364.45|367.03|364.23|0
1643784130000|2022-02-02 06:42:10|367.1|364.3|367.1|364.3|367.1|364.3|367.1|364.3|0
1643784140000|2022-02-02 06:42:20|367.25|364.45|367.25|364.45|367.25|364.45|367.25|364.45|0
1643784170000|2022-02-02 06:42:50|367.4|364.6|367.4|364.6|367.4|364.6|367.4|364.6|0
1643784180000|2022-02-02 06:43:00|367.55|364.75|367.7|364.9|367.7|364.9|367.55|364.75|0
1643784190000|2022-02-02 06:43:10|367.85|365.05|367.85|365.05|367.85|365.05|367.85|365.05|0
1643784200000|2022-02-02 06:43:20|367.92|365.12|367.85|365.05|367.92|365.12|367.85|365.05|0
1643784210000|2022-02-02 06:43:30|367.92|365.12|367.99|365.19|367.99|365.19|367.92|365.12|0
1643784220000|2022-02-02 06:43:40|368.14|365.34|368.07|365.27|368.14|365.34|368.07|365.27|0
1643784230000|2022-02-02 06:43:50|368.59|365.79|368.44|365.64|368.67|365.87|368.44|365.64|0
1643784240000|2022-02-02 06:44:00|368.59|365.79|368.52|365.72|368.59|365.79|368.52|365.72|0
1643784250000|2022-02-02 06:44:10|368.59|365.79|368.74|365.94|368.74|365.94|368.59|365.79|0
1643784260000|2022-02-02 06:44:20|368.89|366.09|368.89|366.09|368.89|366.09|368.89|366.09|0
1643784270000|2022-02-02 06:44:30|369.04|366.24|368.74|365.94|369.04|366.24|368.74|365.94|0
1643784280000|2022-02-02 06:44:40|368.89|366.09|369.04|366.24|369.04|366.24|368.89|366.09|0
1643784290000|2022-02-02 06:44:50|369.33|366.53|369.18|366.38|369.33|366.53|369.18|366.38|0
1643784300000|2022-02-02 06:45:00|369.33|366.53|369.18|366.38|369.33|366.53|369.18|366.38|0
1643784310000|2022-02-02 06:45:10|369.26|366.46|369.26|366.46|369.26|366.46|369.18|366.38|0
1643784320000|2022-02-02 06:45:20|369.33|366.53|369.33|366.53|369.48|366.68|369.33|366.53|0
1643784330000|2022-02-02 06:45:30|369.41|366.61|369.48|366.68|369.48|366.68|369.41|366.61|0
1643784340000|2022-02-02 06:45:40|369.41|366.61|369.48|366.68|369.48|366.68|369.41|366.61|0
1643784350000|2022-02-02 06:45:50|369.33|366.53|369.33|366.53|369.33|366.53|369.18|366.38|0
1643784360000|2022-02-02 06:46:00|369.41|366.61|369.48|366.68|369.48|366.68|369.41|366.61|0
1643784370000|2022-02-02 06:46:10|369.63|366.83|369.63|366.83|369.63|366.83|369.63|366.83|0
1643784380000|2022-02-02 06:46:20|369.56|366.76|369.63|366.83|369.63|366.83|369.56|366.76|0
1643784390000|2022-02-02 06:46:30|369.48|366.68|369.48|366.68|369.48|366.68|369.48|366.68|0
1643784400000|2022-02-02 06:46:40|369.56|366.76|369.56|366.76|369.56|366.76|369.56|366.76|0
1643784410000|2022-02-02 06:46:50|369.48|366.68|369.33|366.53|369.48|366.68|369.33|366.53|0
1643784420000|2022-02-02 06:47:00|369.48|366.68|369.48|366.68|369.48|366.68|369.48|366.68|0
1643784430000|2022-02-02 06:47:10|369.56|366.76|369.78|366.98|369.78|366.98|369.56|366.76|0
1643784440000|2022-02-02 06:47:20|369.71|366.91|369.71|366.91|369.71|366.91|369.71|366.91|0
1643784450000|2022-02-02 06:47:30|369.63|366.83|369.63|366.83|369.63|366.83|369.63|366.83|0
1643784460000|2022-02-02 06:47:40|369.48|366.68|369.26|366.46|369.48|366.68|369.26|366.46|0
1643784470000|2022-02-02 06:47:50|369.33|366.53|369.26|366.46|369.33|366.53|369.26|366.46|0
1643784480000|2022-02-02 06:48:00|369.33|366.53|369.48|366.68|369.48|366.68|369.33|366.53|0
1643784490000|2022-02-02 06:48:10|369.56|366.76|369.41|366.61|369.56|366.76|369.41|366.61|0
1643784500000|2022-02-02 06:48:20|369.33|366.53|369.48|366.68|369.63|366.83|369.33|366.53|0
1643784510000|2022-02-02 06:48:30|369.41|366.61|369.41|366.61|369.41|366.61|369.33|366.53|0
1643784520000|2022-02-02 06:48:40|369.33|366.53|369.33|366.53|369.41|366.61|369.33|366.53|0
1643784530000|2022-02-02 06:48:50|369.48|366.68|369.48|366.68|369.48|366.68|369.48|366.68|0
1643784550000|2022-02-02 06:49:10|369.41|366.61|369.41|366.61|369.41|366.61|369.41|366.61|0
1643784560000|2022-02-02 06:49:20|369.48|366.68|369.48|366.68|369.48|366.68|369.48|366.68|0
1643784570000|2022-02-02 06:49:30|369.63|366.83|369.71|366.91|369.71|366.91|369.63|366.83|0
1643784580000|2022-02-02 06:49:40|369.63|366.83|369.71|366.91|369.71|366.91|369.63|366.83|0
1643784590000|2022-02-02 06:49:50|369.78|366.98|369.48|366.68|369.78|366.98|369.48|366.68|0
1643784600000|2022-02-02 06:50:00|369.63|366.83|369.63|366.83|369.63|366.83|369.63|366.83|0
1643784610000|2022-02-02 06:50:10|369.71|366.91|369.71|366.91|369.71|366.91|369.71|366.91|0
1643784620000|2022-02-02 06:50:20|369.63|366.83|369.63|366.83|369.63|366.83|369.63|366.83|0
1643784650000|2022-02-02 06:50:50|369.48|366.68|369.48|366.68|369.48|366.68|369.33|366.53|0
1643784660000|2022-02-02 06:51:00|369.33|366.53|369.03|366.23|369.33|366.53|369.03|366.23|0
1643784670000|2022-02-02 06:51:10|368.88|366.08|369.03|366.23|369.03|366.23|368.88|366.08|0
1643784690000|2022-02-02 06:51:30|368.88|366.08|368.88|366.08|368.88|366.08|368.88|366.08|0
1643784700000|2022-02-02 06:51:40|368.96|366.16|369.03|366.23|369.03|366.23|368.96|366.16|0
1643784730000|2022-02-02 06:52:10|369.18|366.38|369.18|366.38|369.18|366.38|369.18|366.38|0
1643784790000|2022-02-02 06:53:10|369.33|366.53|369.18|366.38|369.33|366.53|369.18|366.38|0
1643784800000|2022-02-02 06:53:20|369.03|366.23|369.03|366.23|369.03|366.23|369.03|366.23|0
1643784840000|2022-02-02 06:54:00|369.33|366.53|369.48|366.68|369.63|366.83|369.33|366.53|0
1643784850000|2022-02-02 06:54:10|369.63|366.83|369.48|366.68|369.63|366.83|369.48|366.68|0
1643784880000|2022-02-02 06:54:40|369.41|366.61|369.41|366.61|369.41|366.61|369.41|366.61|0
1643784890000|2022-02-02 06:54:50|369.48|366.68|369.48|366.68|369.48|366.68|369.41|366.61|0
1643784900000|2022-02-02 06:55:00|369.63|366.83|369.48|366.68|369.63|366.83|369.48|366.68|0
1643784910000|2022-02-02 06:55:10|369.63|366.83|369.63|366.83|369.63|366.83|369.63|366.83|0
1643784920000|2022-02-02 06:55:20|369.56|366.76|369.56|366.76|369.56|366.76|369.56|366.76|0
1643784930000|2022-02-02 06:55:30|369.48|366.68|369.48|366.68|369.48|366.68|369.48|366.68|0
1643784940000|2022-02-02 06:55:40|369.56|366.76|369.56|366.76|369.56|366.76|369.56|366.76|0
1643784960000|2022-02-02 06:56:00|369.63|366.83|369.63|366.83|369.63|366.83|369.63|366.83|0
1643784970000|2022-02-02 06:56:10|369.78|366.98|370.07|367.27|370.07|367.27|369.78|366.98|0
1643784980000|2022-02-02 06:56:20|370.22|367.42|370.07|367.27|370.22|367.42|370.07|367.27|0
1643784990000|2022-02-02 06:56:30|369.93|367.13|369.93|367.13|369.93|367.13|369.93|367.13|0
1643785000000|2022-02-02 06:56:40|370|367.2|370|367.2|370|367.2|370|367.2|0
1643785010000|2022-02-02 06:56:50|369.93|367.13|369.93|367.13|370.07|367.27|369.93|367.13|0
1643785020000|2022-02-02 06:57:00|370.07|367.27|370.15|367.35|370.15|367.35|370.07|367.27|0
1643785040000|2022-02-02 06:57:20|370.22|367.42|370.22|367.42|370.37|367.57|370.22|367.42|0
1643785050000|2022-02-02 06:57:30|370|367.2|369.92|367.12|370|367.2|369.92|367.12|0
1643785060000|2022-02-02 06:57:40|369.78|366.98|369.78|366.98|369.78|366.98|369.78|366.98|0
1643785070000|2022-02-02 06:57:50|369.63|366.83|369.56|366.76|369.7|366.9|369.56|366.76|0
1643785080000|2022-02-02 06:58:00|369.63|366.83|369.63|366.83|369.63|366.83|369.56|366.76|0
1643785090000|2022-02-02 06:58:10|369.48|366.68|369.18|366.38|369.48|366.68|369.18|366.38|0
1643785100000|2022-02-02 06:58:20|369.26|366.46|369.26|366.46|369.33|366.53|369.26|366.46|0
1643785110000|2022-02-02 06:58:30|369.18|366.38|369.03|366.23|369.18|366.38|369.03|366.23|0
1643785120000|2022-02-02 06:58:40|368.96|366.16|368.96|366.16|368.96|366.16|368.96|366.16|0
1643785130000|2022-02-02 06:58:50|368.88|366.08|368.96|366.16|369.03|366.23|368.88|366.08|0
1643785140000|2022-02-02 06:59:00|369.03|366.23|368.96|366.16|369.03|366.23|368.96|366.16|0
1643785150000|2022-02-02 06:59:10|369.03|366.23|369.03|366.23|369.03|366.23|369.03|366.23|0
1643785170000|2022-02-02 06:59:30|368.88|366.08|369.03|366.23|369.03|366.23|368.88|366.08|0
1643785180000|2022-02-02 06:59:40|368.96|366.16|369.03|366.23|369.03|366.23|368.88|366.08|0
1643785190000|2022-02-02 06:59:50|368.96|366.16|368.96|366.16|369.03|366.23|368.96|366.16|0
1643785200000|2022-02-02 07:00:00|369.18|366.38|369.41|366.61|369.41|366.61|369.18|366.38|0
1643785210000|2022-02-02 07:00:10|369.48|366.68|369.33|366.53|369.48|366.68|369.33|366.53|0
1643785220000|2022-02-02 07:00:20|369.41|366.61|369.41|366.61|369.41|366.61|369.33|366.53|0
1643785230000|2022-02-02 07:00:30|369.48|366.68|369.63|366.83|369.63|366.83|369.41|366.61|0
1643785240000|2022-02-02 07:00:40|369.7|366.9|369.77|366.97|369.77|366.97|369.7|366.9|0
1643785250000|2022-02-02 07:00:50|369.63|366.83|369.63|366.83|369.63|366.83|369.63|366.83|0
1643785260000|2022-02-02 07:01:00|369.92|367.12|370.67|367.87|370.67|367.87|369.92|367.12|0
1643785270000|2022-02-02 07:01:10|370.45|367.65|370.07|367.27|370.45|367.65|370.07|367.27|0
1643785280000|2022-02-02 07:01:20|370.22|367.42|370.15|367.35|370.22|367.42|370.15|367.35|0
1643785290000|2022-02-02 07:01:30|369.92|367.12|370.07|367.27|370.07|367.27|369.92|367.12|0
1643785300000|2022-02-02 07:01:40|370.22|367.42|370.22|367.42|370.22|367.42|370.22|367.42|0
1643785310000|2022-02-02 07:01:50|370.37|367.57|370.3|367.5|370.37|367.57|370.3|367.5|0
1643785320000|2022-02-02 07:02:00|370.22|367.42|370.37|367.57|370.37|367.57|370.22|367.42|0
1643785330000|2022-02-02 07:02:10|370.45|367.65|370.37|367.57|370.45|367.65|370.37|367.57|0
1643785340000|2022-02-02 07:02:20|370.52|367.72|370.37|367.57|370.67|367.87|370.37|367.57|0
1643785350000|2022-02-02 07:02:30|370.45|367.65|370.22|367.42|370.52|367.72|370.22|367.42|0
1643785360000|2022-02-02 07:02:40|370.07|367.27|370.07|367.27|370.07|367.27|370.07|367.27|0
1643785370000|2022-02-02 07:02:50|370.15|367.35|370.3|367.5|370.3|367.5|370.15|367.35|0
1643785380000|2022-02-02 07:03:00|370.22|367.42|370.45|367.65|370.45|367.65|370.22|367.42|0
1643785390000|2022-02-02 07:03:10|370.3|367.5|370.22|367.42|370.37|367.57|370.22|367.42|0
1643785400000|2022-02-02 07:03:20|370.07|367.27|370.07|367.27|370.15|367.35|370.07|367.27|0
1643785410000|2022-02-02 07:03:30|370.15|367.35|370.37|367.57|370.37|367.57|370.15|367.35|0
1643785420000|2022-02-02 07:03:40|370.3|367.5|370.67|367.87|370.67|367.87|370.3|367.5|0
1643785430000|2022-02-02 07:03:50|370.6|367.8|370.45|367.65|370.6|367.8|370.37|367.57|0
1643785440000|2022-02-02 07:04:00|370.52|367.72|370.67|367.87|370.67|367.87|370.52|367.72|0
1643785450000|2022-02-02 07:04:10|370.6|367.8|370.52|367.72|370.6|367.8|370.52|367.72|0
1643785460000|2022-02-02 07:04:20|370.37|367.57|370.52|367.72|370.52|367.72|370.37|367.57|0
1643785470000|2022-02-02 07:04:30|370.37|367.57|370.07|367.27|370.37|367.57|370.07|367.27|0
1643785480000|2022-02-02 07:04:40|370|367.2|369.92|367.12|370.07|367.27|369.92|367.12|0
1643785490000|2022-02-02 07:04:50|369.85|367.05|370.07|367.27|370.07|367.27|369.85|367.05|0
1643785500000|2022-02-02 07:05:00|370.37|367.57|369.85|367.05|370.37|367.57|369.77|366.97|0
1643785510000|2022-02-02 07:05:10|369.7|366.9|369.47|366.67|369.77|366.97|369.47|366.67|0
1643785520000|2022-02-02 07:05:20|369.33|366.53|369.47|366.67|369.47|366.67|369.33|366.53|0
1643785530000|2022-02-02 07:05:30|369.55|366.75|369.47|366.67|369.55|366.75|369.47|366.67|0
1643785550000|2022-02-02 07:05:50|369.18|366.38|369.03|366.23|369.18|366.38|369.03|366.23|0
1643785560000|2022-02-02 07:06:00|369.18|366.38|369.33|366.53|369.4|366.6|369.18|366.38|0
1643785570000|2022-02-02 07:06:10|369.18|366.38|369.11|366.31|369.18|366.38|369.03|366.23|0
1643785580000|2022-02-02 07:06:20|369.18|366.38|369.03|366.23|369.18|366.38|369.03|366.23|0
1643785590000|2022-02-02 07:06:30|368.88|366.08|369.18|366.38|369.18|366.38|368.88|366.08|0
1643785600000|2022-02-02 07:06:40|368.96|366.16|368.88|366.08|368.96|366.16|368.88|366.08|0
1643785610000|2022-02-02 07:06:50|369.03|366.23|369.33|366.53|369.33|366.53|369.03|366.23|0
1643785620000|2022-02-02 07:07:00|369.7|366.9|369.55|366.75|369.7|366.9|369.33|366.53|0
1643785630000|2022-02-02 07:07:10|369.77|366.97|369.77|366.97|369.77|366.97|369.77|366.97|0
1643785640000|2022-02-02 07:07:20|369.7|366.9|369.7|366.9|369.7|366.9|369.7|366.9|0
1643785650000|2022-02-02 07:07:30|369.77|366.97|369.77|366.97|369.77|366.97|369.7|366.9|0
1643785660000|2022-02-02 07:07:40|369.7|366.9|369.85|367.05|369.85|367.05|369.7|366.9|0
1643785670000|2022-02-02 07:07:50|369.77|366.97|369.85|367.05|369.85|367.05|369.77|366.97|0
1643785680000|2022-02-02 07:08:00|369.77|366.97|369.77|366.97|369.77|366.97|369.77|366.97|0
1643785690000|2022-02-02 07:08:10|369.92|367.12|370.15|367.35|370.15|367.35|369.92|367.12|0
1643785700000|2022-02-02 07:08:20|370.3|367.5|370.37|367.57|370.37|367.57|370.22|367.42|0
1643785710000|2022-02-02 07:08:30|370.52|367.72|370.52|367.72|370.52|367.72|370.52|367.72|0
1643785720000|2022-02-02 07:08:40|370.37|367.57|370.37|367.57|370.45|367.65|370.37|367.57|0
1643785730000|2022-02-02 07:08:50|370.45|367.65|370.45|367.65|370.45|367.65|370.45|367.65|0
1643785740000|2022-02-02 07:09:00|370.37|367.57|370.37|367.57|370.45|367.65|370.3|367.5|0
1643785750000|2022-02-02 07:09:10|370.45|367.65|370.45|367.65|370.45|367.65|370.37|367.57|0
1643785760000|2022-02-02 07:09:20|370.37|367.57|370.3|367.5|370.37|367.57|370.3|367.5|0
1643785770000|2022-02-02 07:09:30|370.22|367.42|370.22|367.42|370.22|367.42|370.22|367.42|0
1643785780000|2022-02-02 07:09:40|370.15|367.35|370|367.2|370.15|367.35|370|367.2|0
1643785790000|2022-02-02 07:09:50|369.92|367.12|369.92|367.12|369.92|367.12|369.92|367.12|0
1643785800000|2022-02-02 07:10:00|370.07|367.27|369.85|367.05|370.07|367.27|369.85|367.05|0
1643785810000|2022-02-02 07:10:10|369.77|366.97|370.07|367.27|370.15|367.35|369.77|366.97|0
1643785820000|2022-02-02 07:10:20|370.15|367.35|370.22|367.42|370.22|367.42|370.15|367.35|0
1643785830000|2022-02-02 07:10:30|370.37|367.57|370.15|367.35|370.37|367.57|370.15|367.35|0
1643785840000|2022-02-02 07:10:40|370.07|367.27|369.77|366.97|370.07|367.27|369.77|366.97|0
1643785850000|2022-02-02 07:10:50|369.7|366.9|369.7|366.9|369.7|366.9|369.7|366.9|0
1643785860000|2022-02-02 07:11:00|369.62|366.82|369.62|366.82|369.77|366.97|369.62|366.82|0
1643785870000|2022-02-02 07:11:10|369.47|366.67|369.62|366.82|369.62|366.82|369.47|366.67|0
1643785880000|2022-02-02 07:11:20|369.77|366.97|369.85|367.05|369.85|367.05|369.77|366.97|0
1643785890000|2022-02-02 07:11:30|369.92|367.12|369.55|366.75|369.92|367.12|369.55|366.75|0
1643785900000|2022-02-02 07:11:40|369.47|366.67|369.17|366.37|369.47|366.67|369.17|366.37|0
1643785910000|2022-02-02 07:11:50|369.03|366.23|369.32|366.52|369.32|366.52|369.03|366.23|0
1643785920000|2022-02-02 07:12:00|369.47|366.67|369.32|366.52|369.47|366.67|369.32|366.52|0
1643785930000|2022-02-02 07:12:10|369.03|366.23|369.03|366.23|369.03|366.23|369.03|366.23|0
1643785940000|2022-02-02 07:12:20|369.17|366.37|369.1|366.3|369.17|366.37|369.1|366.3|0
1643785950000|2022-02-02 07:12:30|369.03|366.23|369.47|366.67|369.47|366.67|369.03|366.23|0
1643785970000|2022-02-02 07:12:50|369.4|366.6|369.17|366.37|369.4|366.6|369.17|366.37|0
1643786010000|2022-02-02 07:13:30|369.32|366.52|369.62|366.82|369.62|366.82|369.32|366.52|0
1643786020000|2022-02-02 07:13:40|369.55|366.75|369.47|366.67|369.7|366.9|369.47|366.67|0
1643786030000|2022-02-02 07:13:50|369.4|366.6|369.32|366.52|369.4|366.6|369.32|366.52|0
1643786040000|2022-02-02 07:14:00|369.47|366.67|369.47|366.67|369.47|366.67|369.32|366.52|0
1643786050000|2022-02-02 07:14:10|369.55|366.75|369.62|366.82|369.62|366.82|369.47|366.67|0
1643786060000|2022-02-02 07:14:20|369.55|366.75|369.47|366.67|369.55|366.75|369.47|366.67|0
1643786080000|2022-02-02 07:14:40|369.32|366.52|369.32|366.52|369.32|366.52|369.25|366.45|0
1643786090000|2022-02-02 07:14:50|369.17|366.37|369.17|366.37|369.17|366.37|369.17|366.37|0
1643786100000|2022-02-02 07:15:00|369.1|366.3|369.02|366.22|369.1|366.3|369.02|366.22|0
1643786110000|2022-02-02 07:15:10|369.32|366.52|368.88|366.08|369.32|366.52|368.88|366.08|0
1643786120000|2022-02-02 07:15:20|368.73|365.93|368.73|365.93|368.73|365.93|368.73|365.93|0
1643786130000|2022-02-02 07:15:30|368.58|365.78|368.58|365.78|368.58|365.78|368.58|365.78|0
1643786140000|2022-02-02 07:15:40|368.73|365.93|368.88|366.08|368.88|366.08|368.73|365.93|0
1643786150000|2022-02-02 07:15:50|368.73|365.93|368.88|366.08|368.88|366.08|368.73|365.93|0
1643786160000|2022-02-02 07:16:00|368.8|366|368.88|366.08|368.88|366.08|368.8|366|0
1643786170000|2022-02-02 07:16:10|368.8|366|369.17|366.37|369.17|366.37|368.8|366|0
1643786180000|2022-02-02 07:16:20|369.1|366.3|369.1|366.3|369.1|366.3|369.1|366.3|0
1643786190000|2022-02-02 07:16:30|369.02|366.22|369.17|366.37|369.17|366.37|369.02|366.22|0
1643786200000|2022-02-02 07:16:40|369.1|366.3|369.17|366.37|369.17|366.37|369.1|366.3|0
1643786210000|2022-02-02 07:16:50|369.32|366.52|369.02|366.22|369.32|366.52|369.02|366.22|0
1643786220000|2022-02-02 07:17:00|369.17|366.37|369.02|366.22|369.17|366.37|369.02|366.22|0
1643786230000|2022-02-02 07:17:10|368.95|366.15|369.02|366.22|369.02|366.22|368.95|366.15|0
1643786240000|2022-02-02 07:17:20|368.87|366.07|368.87|366.07|368.87|366.07|368.87|366.07|0
1643786260000|2022-02-02 07:17:40|369.02|366.22|369.02|366.22|369.17|366.37|369.02|366.22|0
1643786270000|2022-02-02 07:17:50|369.1|366.3|369.02|366.22|369.1|366.3|369.02|366.22|0
1643786280000|2022-02-02 07:18:00|369.17|366.37|368.87|366.07|369.17|366.37|368.87|366.07|0
1643786290000|2022-02-02 07:18:10|368.8|366|368.87|366.07|368.87|366.07|368.73|365.93|0
1643786300000|2022-02-02 07:18:20|369.02|366.22|369.02|366.22|369.1|366.3|369.02|366.22|0
1643786310000|2022-02-02 07:18:30|369.17|366.37|368.95|366.15|369.17|366.37|368.87|366.07|0
1643786320000|2022-02-02 07:18:40|368.87|366.07|368.87|366.07|368.87|366.07|368.87|366.07|0
1643786330000|2022-02-02 07:18:50|368.8|366|368.95|366.15|368.95|366.15|368.8|366|0
1643786340000|2022-02-02 07:19:00|369.02|366.22|369.02|366.22|369.02|366.22|369.02|366.22|0
1643786350000|2022-02-02 07:19:10|368.95|366.15|368.87|366.07|368.95|366.15|368.87|366.07|0
1643786360000|2022-02-02 07:19:20|368.73|365.93|368.73|365.93|368.73|365.93|368.73|365.93|0
1643786370000|2022-02-02 07:19:30|368.58|365.78|368.58|365.78|368.58|365.78|368.58|365.78|0
1643786390000|2022-02-02 07:19:50|368.43|365.63|368.43|365.63|368.43|365.63|368.43|365.63|0
1643786400000|2022-02-02 07:20:00|368.28|365.48|368.43|365.63|368.43|365.63|368.13|365.33|0
1643786410000|2022-02-02 07:20:10|368.36|365.56|368.36|365.56|368.36|365.56|368.36|365.56|0
1643786420000|2022-02-02 07:20:20|368.43|365.63|368.36|365.56|368.43|365.63|368.36|365.56|0
1643786430000|2022-02-02 07:20:30|368.43|365.63|368.58|365.78|368.58|365.78|368.43|365.63|0
1643786450000|2022-02-02 07:20:50|368.5|365.7|368.5|365.7|368.5|365.7|368.5|365.7|0
1643786460000|2022-02-02 07:21:00|368.72|365.92|368.87|366.07|368.87|366.07|368.72|365.92|0
1643786470000|2022-02-02 07:21:10|369.02|366.22|368.95|366.15|369.02|366.22|368.95|366.15|0
1643786480000|2022-02-02 07:21:20|369.02|366.22|369.02|366.22|369.02|366.22|369.02|366.22|0
1643786490000|2022-02-02 07:21:30|368.87|366.07|368.87|366.07|369.02|366.22|368.87|366.07|0
1643786500000|2022-02-02 07:21:40|368.95|366.15|368.95|366.15|368.95|366.15|368.95|366.15|0
1643786510000|2022-02-02 07:21:50|368.87|366.07|368.28|365.48|368.87|366.07|368.28|365.48|0
1643786520000|2022-02-02 07:22:00|368.36|365.56|368.43|365.63|368.43|365.63|368.28|365.48|0
1643786530000|2022-02-02 07:22:10|368.58|365.78|368.72|365.92|368.72|365.92|368.58|365.78|0
1643786540000|2022-02-02 07:22:20|368.87|366.07|368.87|366.07|368.87|366.07|368.8|366|0
1643786550000|2022-02-02 07:22:30|368.65|365.85|368.65|365.85|368.65|365.85|368.65|365.85|0
1643786560000|2022-02-02 07:22:40|368.58|365.78|368.43|365.63|368.58|365.78|368.43|365.63|0
1643786570000|2022-02-02 07:22:50|368.58|365.78|368.72|365.92|368.72|365.92|368.58|365.78|0
1643786580000|2022-02-02 07:23:00|368.8|366|368.87|366.07|368.87|366.07|368.72|365.92|0
1643786600000|2022-02-02 07:23:20|369.02|366.22|368.87|366.07|369.02|366.22|368.87|366.07|0
1643786610000|2022-02-02 07:23:30|368.72|365.92|368.57|365.77|368.72|365.92|368.57|365.77|0
1643786620000|2022-02-02 07:23:40|368.43|365.63|368.57|365.77|368.57|365.77|368.43|365.63|0
1643786630000|2022-02-02 07:23:50|368.43|365.63|368.43|365.63|368.43|365.63|368.43|365.63|0
1643786640000|2022-02-02 07:24:00|368.72|365.92|368.57|365.77|368.72|365.92|368.5|365.7|0
1643786650000|2022-02-02 07:24:10|368.43|365.63|368.43|365.63|368.43|365.63|368.43|365.63|0
1643786660000|2022-02-02 07:24:20|368.65|365.85|368.65|365.85|368.65|365.85|368.65|365.85|0
1643786670000|2022-02-02 07:24:30|368.57|365.77|368.72|365.92|368.72|365.92|368.57|365.77|0
1643786680000|2022-02-02 07:24:40|368.87|366.07|368.57|365.77|368.87|366.07|368.57|365.77|0
1643786700000|2022-02-02 07:25:00|368.5|365.7|368.72|365.92|368.72|365.92|368.5|365.7|0
1643786740000|2022-02-02 07:25:40|368.57|365.77|368.57|365.77|368.57|365.77|368.57|365.77|0
1643786750000|2022-02-02 07:25:50|368.43|365.63|368.28|365.48|368.43|365.63|368.28|365.48|0
1643786760000|2022-02-02 07:26:00|368.13|365.33|368.13|365.33|368.13|365.33|368.06|365.26|0
1643786770000|2022-02-02 07:26:10|367.98|365.18|367.98|365.18|367.98|365.18|367.98|365.18|0
1643786780000|2022-02-02 07:26:20|368.13|365.33|368.28|365.48|368.28|365.48|368.13|365.33|0
1643786790000|2022-02-02 07:26:30|368.2|365.4|368.13|365.33|368.2|365.4|368.13|365.33|0
1643786800000|2022-02-02 07:26:40|368.2|365.4|368.13|365.33|368.2|365.4|368.13|365.33|0
1643786810000|2022-02-02 07:26:50|367.83|365.03|367.68|364.88|367.83|365.03|367.68|364.88|0
1643786820000|2022-02-02 07:27:00|368.13|365.33|368.13|365.33|368.13|365.33|368.13|365.33|0
1643786830000|2022-02-02 07:27:10|368.28|365.48|368.28|365.48|368.28|365.48|368.13|365.33|0
1643786840000|2022-02-02 07:27:20|368.42|365.62|368.72|365.92|369.02|366.22|368.42|365.62|0
1643786850000|2022-02-02 07:27:30|368.87|366.07|368.42|365.62|368.87|366.07|368.42|365.62|0
1643786860000|2022-02-02 07:27:40|368.28|365.48|368.42|365.62|368.42|365.62|368.28|365.48|0
1643786870000|2022-02-02 07:27:50|368.5|365.7|368.28|365.48|368.5|365.7|368.28|365.48|0
1643786880000|2022-02-02 07:28:00|368.2|365.4|368.06|365.26|368.2|365.4|368.06|365.26|0
1643786890000|2022-02-02 07:28:10|368.13|365.33|368.13|365.33|368.13|365.33|368.13|365.33|0
1643786900000|2022-02-02 07:28:20|368.2|365.4|368.13|365.33|368.2|365.4|368.13|365.33|0
1643786910000|2022-02-02 07:28:30|368.2|365.4|367.68|364.88|368.2|365.4|367.68|364.88|0
1643786920000|2022-02-02 07:28:40|367.53|364.73|367.53|364.73|367.53|364.73|367.53|364.73|0
1643786940000|2022-02-02 07:29:00|367.38|364.58|367.68|364.88|367.68|364.88|367.38|364.58|0
1643786950000|2022-02-02 07:29:10|367.61|364.81|367.53|364.73|367.61|364.81|367.53|364.73|0
1643786960000|2022-02-02 07:29:20|367.68|364.88|367.68|364.88|367.68|364.88|367.68|364.88|0
1643786970000|2022-02-02 07:29:30|367.53|364.73|367.53|364.73|367.53|364.73|367.38|364.58|0
1643786980000|2022-02-02 07:29:40|367.38|364.58|367.38|364.58|367.38|364.58|367.24|364.44|0
1643786990000|2022-02-02 07:29:50|367.53|364.73|367.53|364.73|367.53|364.73|367.46|364.66|0
1643787000000|2022-02-02 07:30:00|367.68|364.88|367.83|365.03|367.83|365.03|367.61|364.81|0
1643787010000|2022-02-02 07:30:10|367.91|365.11|367.76|364.96|367.91|365.11|367.76|364.96|0
1643787020000|2022-02-02 07:30:20|367.83|365.03|367.68|364.88|367.83|365.03|367.68|364.88|0
1643787030000|2022-02-02 07:30:30|367.83|365.03|367.83|365.03|367.83|365.03|367.68|364.88|0
1643787040000|2022-02-02 07:30:40|367.61|364.81|367.76|364.96|367.76|364.96|367.61|364.81|0
1643787050000|2022-02-02 07:30:50|367.68|364.88|367.53|364.73|367.68|364.88|367.53|364.73|0
1643787060000|2022-02-02 07:31:00|367.68|364.88|367.68|364.88|367.68|364.88|367.68|364.88|0
1643787070000|2022-02-02 07:31:10|367.53|364.73|367.38|364.58|367.53|364.73|367.38|364.58|0
1643787080000|2022-02-02 07:31:20|367.23|364.43|367.38|364.58|367.38|364.58|367.23|364.43|0
1643787090000|2022-02-02 07:31:30|367.23|364.43|366.79|363.99|367.23|364.43|366.79|363.99|0
1643787100000|2022-02-02 07:31:40|366.94|364.14|366.94|364.14|366.94|364.14|366.94|364.14|0
1643787110000|2022-02-02 07:31:50|366.79|363.99|366.79|363.99|366.79|363.99|366.79|363.99|0
1643787120000|2022-02-02 07:32:00|366.87|364.07|366.79|363.99|366.87|364.07|366.79|363.99|0
1643787130000|2022-02-02 07:32:10|366.87|364.07|366.42|363.62|366.87|364.07|366.42|363.62|0
1643787140000|2022-02-02 07:32:20|366.64|363.84|366.64|363.84|366.64|363.84|366.64|363.84|0
1643787160000|2022-02-02 07:32:40|366.49|363.69|366.42|363.62|366.49|363.69|366.42|363.62|0
1643787170000|2022-02-02 07:32:50|366.34|363.54|366.34|363.54|366.42|363.62|366.34|363.54|0
1643787180000|2022-02-02 07:33:00|366.49|363.69|366.64|363.84|366.64|363.84|366.49|363.69|0
1643787190000|2022-02-02 07:33:10|366.79|363.99|367.53|364.73|367.53|364.73|366.79|363.99|0
1643787200000|2022-02-02 07:33:20|367.38|364.58|367.31|364.51|367.38|364.58|367.31|364.51|0
1643787210000|2022-02-02 07:33:30|367.38|364.58|367.09|364.29|367.38|364.58|367.09|364.29|0
1643787220000|2022-02-02 07:33:40|367.38|364.58|367.23|364.43|367.38|364.58|367.23|364.43|0
1643787230000|2022-02-02 07:33:50|367.31|364.51|367.31|364.51|367.31|364.51|367.31|364.51|0
1643787240000|2022-02-02 07:34:00|367.38|364.58|367.38|364.58|367.38|364.58|367.38|364.58|0
1643787250000|2022-02-02 07:34:10|367.31|364.51|367.16|364.36|367.31|364.51|367.16|364.36|0
1643787260000|2022-02-02 07:34:20|367.31|364.51|367.38|364.58|367.38|364.58|367.31|364.51|0
1643787270000|2022-02-02 07:34:30|367.23|364.43|367.31|364.51|367.31|364.51|367.23|364.43|0
1643787280000|2022-02-02 07:34:40|367.38|364.58|367.38|364.58|367.38|364.58|367.38|364.58|0
1643787290000|2022-02-02 07:34:50|367.53|364.73|367.53|364.73|367.53|364.73|367.53|364.73|0
1643787300000|2022-02-02 07:35:00|367.46|364.66|367.38|364.58|367.53|364.73|367.38|364.58|0
1643787310000|2022-02-02 07:35:10|367.53|364.73|367.53|364.73|367.53|364.73|367.46|364.66|0
1643787320000|2022-02-02 07:35:20|367.68|364.88|367.68|364.88|367.68|364.88|367.68|364.88|0
1643787330000|2022-02-02 07:35:30|367.83|365.03|367.83|365.03|367.83|365.03|367.83|365.03|0
1643787340000|2022-02-02 07:35:40|367.76|364.96|367.76|364.96|367.76|364.96|367.76|364.96|0
1643787350000|2022-02-02 07:35:50|367.98|365.18|368.05|365.25|368.05|365.25|367.98|365.18|0
1643787360000|2022-02-02 07:36:00|368.12|365.32|368.42|365.62|368.42|365.62|368.12|365.32|0
1643787370000|2022-02-02 07:36:10|368.57|365.77|368.57|365.77|368.57|365.77|368.42|365.62|0
1643787380000|2022-02-02 07:36:20|368.42|365.62|368.27|365.47|368.42|365.62|368.27|365.47|0
1643787390000|2022-02-02 07:36:30|368.42|365.62|368.57|365.77|368.57|365.77|368.27|365.47|0
1643787400000|2022-02-02 07:36:40|368.5|365.7|368.57|365.77|368.57|365.77|368.5|365.7|0
1643787420000|2022-02-02 07:37:00|368.72|365.92|368.57|365.77|368.72|365.92|368.57|365.77|0
1643787430000|2022-02-02 07:37:10|368.65|365.85|368.87|366.07|368.87|366.07|368.65|365.85|0
1643787480000|2022-02-02 07:38:00|369.02|366.22|369.02|366.22|369.02|366.22|369.02|366.22|0
1643787490000|2022-02-02 07:38:10|369.16|366.36|369.31|366.51|369.31|366.51|369.16|366.36|0
1643787500000|2022-02-02 07:38:20|369.46|366.66|368.87|366.07|369.46|366.66|368.87|366.07|0
1643787510000|2022-02-02 07:38:30|368.94|366.14|369.16|366.36|369.24|366.44|368.94|366.14|0
1643787520000|2022-02-02 07:38:40|369.09|366.29|369.16|366.36|369.16|366.36|369.02|366.22|0
1643787530000|2022-02-02 07:38:50|369.31|366.51|369.31|366.51|369.31|366.51|369.31|366.51|0
1643787540000|2022-02-02 07:39:00|369.39|366.59|369.31|366.51|369.39|366.59|369.31|366.51|0
1643787550000|2022-02-02 07:39:10|369.46|366.66|369.54|366.74|369.54|366.74|369.46|366.66|0
1643787560000|2022-02-02 07:39:20|369.46|366.66|369.46|366.66|369.46|366.66|369.31|366.51|0
1643787570000|2022-02-02 07:39:30|369.31|366.51|369.16|366.36|369.31|366.51|369.16|366.36|0
1643787580000|2022-02-02 07:39:40|369.09|366.29|369.02|366.22|369.09|366.29|369.02|366.22|0
1643787590000|2022-02-02 07:39:50|369.16|366.36|369.31|366.51|369.31|366.51|369.16|366.36|0
1643787600000|2022-02-02 07:40:00|369.24|366.44|369.31|366.51|369.31|366.51|369.16|366.36|0
1643787610000|2022-02-02 07:40:10|369.39|366.59|369.31|366.51|369.46|366.66|369.31|366.51|0
1643787620000|2022-02-02 07:40:20|369.16|366.36|369.09|366.29|369.16|366.36|369.09|366.29|0
1643787630000|2022-02-02 07:40:30|369.16|366.36|369.31|366.51|369.31|366.51|369.16|366.36|0
1643787640000|2022-02-02 07:40:40|369.09|366.29|368.94|366.14|369.09|366.29|368.94|366.14|0
1643787650000|2022-02-02 07:40:50|369.01|366.21|368.94|366.14|369.01|366.21|368.87|366.07|0
1643787660000|2022-02-02 07:41:00|368.87|366.07|368.87|366.07|368.87|366.07|368.87|366.07|0
1643787670000|2022-02-02 07:41:10|368.79|365.99|368.87|366.07|369.01|366.21|368.79|365.99|0
1643787680000|2022-02-02 07:41:20|368.79|365.99|368.79|365.99|368.79|365.99|368.72|365.92|0
1643787690000|2022-02-02 07:41:30|368.87|366.07|368.72|365.92|368.87|366.07|368.72|365.92|0
1643787700000|2022-02-02 07:41:40|368.87|366.07|368.72|365.92|368.87|366.07|368.72|365.92|0
1643787710000|2022-02-02 07:41:50|368.65|365.85|368.57|365.77|368.65|365.85|368.57|365.77|0
1643787720000|2022-02-02 07:42:00|368.87|366.07|368.79|365.99|368.87|366.07|368.79|365.99|0
1643787730000|2022-02-02 07:42:10|368.87|366.07|369.01|366.21|369.01|366.21|368.79|365.99|0
1643787740000|2022-02-02 07:42:20|369.16|366.36|369.16|366.36|369.16|366.36|369.16|366.36|0
1643787750000|2022-02-02 07:42:30|369.09|366.29|369.09|366.29|369.09|366.29|369.09|366.29|0
1643787760000|2022-02-02 07:42:40|369.01|366.21|368.42|365.62|369.01|366.21|368.42|365.62|0
1643787770000|2022-02-02 07:42:50|368.27|365.47|368.12|365.32|368.27|365.47|368.12|365.32|0
1643787780000|2022-02-02 07:43:00|368.2|365.4|368.27|365.47|368.35|365.55|368.2|365.4|0
1643787790000|2022-02-02 07:43:10|368.42|365.62|368.42|365.62|368.57|365.77|368.42|365.62|0
1643787800000|2022-02-02 07:43:20|368.5|365.7|368.42|365.62|368.5|365.7|368.42|365.62|0
1643787810000|2022-02-02 07:43:30|368.35|365.55|368.27|365.47|368.35|365.55|368.27|365.47|0
1643787830000|2022-02-02 07:43:50|368.42|365.62|368.27|365.47|368.42|365.62|368.27|365.47|0
1643787840000|2022-02-02 07:44:00|368.42|365.62|368.42|365.62|368.5|365.7|368.42|365.62|0
1643787850000|2022-02-02 07:44:10|368.5|365.7|368.57|365.77|368.57|365.77|368.5|365.7|0
1643787860000|2022-02-02 07:44:20|368.5|365.7|368.12|365.32|368.5|365.7|368.12|365.32|0
1643787870000|2022-02-02 07:44:30|367.97|365.17|367.82|365.02|368.05|365.25|367.82|365.02|0
1643787880000|2022-02-02 07:44:40|367.67|364.87|367.67|364.87|367.67|364.87|367.67|364.87|0
1643787890000|2022-02-02 07:44:50|367.53|364.73|367.53|364.73|367.53|364.73|367.53|364.73|0
1643787900000|2022-02-02 07:45:00|367.82|365.02|368.05|365.25|368.05|365.25|367.82|365.02|0
1643787910000|2022-02-02 07:45:10|368.12|365.32|368.42|365.62|368.42|365.62|368.12|365.32|0
1643787920000|2022-02-02 07:45:20|368.57|365.77|368.64|365.84|368.64|365.84|368.57|365.77|0
1643787930000|2022-02-02 07:45:30|368.79|365.99|368.86|366.06|369.01|366.21|368.79|365.99|0
1643787940000|2022-02-02 07:45:40|368.94|366.14|369.24|366.44|369.24|366.44|368.94|366.14|0
1643787950000|2022-02-02 07:45:50|369.16|366.36|369.09|366.29|369.31|366.51|369.09|366.29|0
1643787960000|2022-02-02 07:46:00|369.01|366.21|369.01|366.21|369.01|366.21|369.01|366.21|0
1643787970000|2022-02-02 07:46:10|368.79|365.99|368.86|366.06|368.86|366.06|368.79|365.99|0
1643787980000|2022-02-02 07:46:20|368.94|366.14|368.86|366.06|368.94|366.14|368.86|366.06|0
1643787990000|2022-02-02 07:46:30|368.94|366.14|369.01|366.21|369.01|366.21|368.94|366.14|0
1643788000000|2022-02-02 07:46:40|369.16|366.36|369.16|366.36|369.16|366.36|369.16|366.36|0
1643788010000|2022-02-02 07:46:50|369.09|366.29|369.16|366.36|369.16|366.36|369.01|366.21|0
1643788020000|2022-02-02 07:47:00|369.01|366.21|368.86|366.06|369.01|366.21|368.86|366.06|0
1643788030000|2022-02-02 07:47:10|369.01|366.21|368.71|365.91|369.01|366.21|368.71|365.91|0
1643788040000|2022-02-02 07:47:20|368.86|366.06|369.01|366.21|369.01|366.21|368.86|366.06|0
1643788050000|2022-02-02 07:47:30|368.86|366.06|368.94|366.14|368.94|366.14|368.86|366.06|0
1643788060000|2022-02-02 07:47:40|369.01|366.21|368.71|365.91|369.01|366.21|368.71|365.91|0
1643788070000|2022-02-02 07:47:50|368.57|365.77|368.57|365.77|368.57|365.77|368.57|365.77|0
1643788080000|2022-02-02 07:48:00|368.86|366.06|368.86|366.06|368.86|366.06|368.86|366.06|0
1643788090000|2022-02-02 07:48:10|369.01|366.21|368.86|366.06|369.01|366.21|368.86|366.06|0
1643788100000|2022-02-02 07:48:20|369.16|366.36|369.09|366.29|369.24|366.44|369.09|366.29|0
1643788110000|2022-02-02 07:48:30|369.24|366.44|369.16|366.36|369.39|366.59|369.16|366.36|0
1643788120000|2022-02-02 07:48:40|369.31|366.51|369.09|366.29|369.31|366.51|369.01|366.21|0
1643788130000|2022-02-02 07:48:50|369.24|366.44|369.69|366.89|369.69|366.89|369.24|366.44|0
1643788140000|2022-02-02 07:49:00|369.46|366.66|369.61|366.81|369.61|366.81|369.46|366.66|0
1643788150000|2022-02-02 07:49:10|369.76|366.96|369.76|366.96|369.91|367.11|369.76|366.96|0
1643788160000|2022-02-02 07:49:20|369.83|367.03|369.76|366.96|369.83|367.03|369.76|366.96|0
1643788170000|2022-02-02 07:49:30|369.91|367.11|369.91|367.11|369.98|367.18|369.91|367.11|0
1643788180000|2022-02-02 07:49:40|370.05|367.25|370.05|367.25|370.05|367.25|370.05|367.25|0
1643788190000|2022-02-02 07:49:50|370.28|367.48|370.05|367.25|370.28|367.48|370.05|367.25|0
1643788200000|2022-02-02 07:50:00|369.91|367.11|369.76|366.96|369.91|367.11|369.61|366.81|0
1643788210000|2022-02-02 07:50:10|369.68|366.88|369.68|366.88|369.68|366.88|369.68|366.88|0
1643788220000|2022-02-02 07:50:20|369.61|366.81|369.68|366.88|369.76|366.96|369.61|366.81|0
1643788230000|2022-02-02 07:50:30|369.61|366.81|369.76|366.96|369.76|366.96|369.61|366.81|0
1643788240000|2022-02-02 07:50:40|370.05|367.25|370.2|367.4|370.2|367.4|370.05|367.25|0
1643788250000|2022-02-02 07:50:50|370.05|367.25|370.05|367.25|370.05|367.25|370.05|367.25|0
1643788260000|2022-02-02 07:51:00|369.98|367.18|369.98|367.18|369.98|367.18|369.98|367.18|0
1643788270000|2022-02-02 07:51:10|370.05|367.25|370.05|367.25|370.2|367.4|370.05|367.25|0
1643788280000|2022-02-02 07:51:20|369.98|367.18|370.2|367.4|370.2|367.4|369.98|367.18|0
1643788290000|2022-02-02 07:51:30|370.05|367.25|369.98|367.18|370.05|367.25|369.98|367.18|0
1643788300000|2022-02-02 07:51:40|369.9|367.1|370.13|367.33|370.13|367.33|369.9|367.1|0
1643788310000|2022-02-02 07:51:50|370.05|367.25|370.05|367.25|370.05|367.25|370.05|367.25|0
1643788320000|2022-02-02 07:52:00|369.9|367.1|369.9|367.1|369.9|367.1|369.9|367.1|0
1643788330000|2022-02-02 07:52:10|370.05|367.25|369.98|367.18|370.05|367.25|369.98|367.18|0
1643788340000|2022-02-02 07:52:20|370.05|367.25|370.05|367.25|370.05|367.25|370.05|367.25|0
1643788350000|2022-02-02 07:52:30|369.98|367.18|369.98|367.18|369.98|367.18|369.98|367.18|0
1643788360000|2022-02-02 07:52:40|369.9|367.1|369.9|367.1|369.9|367.1|369.9|367.1|0
1643788370000|2022-02-02 07:52:50|369.76|366.96|369.76|366.96|369.76|366.96|369.61|366.81|0
1643788390000|2022-02-02 07:53:10|369.68|366.88|369.68|366.88|369.68|366.88|369.68|366.88|0
1643788400000|2022-02-02 07:53:20|369.61|366.81|369.61|366.81|369.68|366.88|369.61|366.81|0
1643788410000|2022-02-02 07:53:30|369.53|366.73|369.53|366.73|369.53|366.73|369.53|366.73|0
1643788420000|2022-02-02 07:53:40|369.61|366.81|369.61|366.81|369.61|366.81|369.61|366.81|0
1643788430000|2022-02-02 07:53:50|369.53|366.73|369.61|366.81|369.61|366.81|369.53|366.73|0
1643788440000|2022-02-02 07:54:00|369.75|366.95|369.46|366.66|369.75|366.95|369.46|366.66|0
1643788450000|2022-02-02 07:54:10|369.53|366.73|369.61|366.81|369.61|366.81|369.53|366.73|0
1643788460000|2022-02-02 07:54:20|369.46|366.66|369.61|366.81|369.61|366.81|369.46|366.66|0
1643788470000|2022-02-02 07:54:30|369.46|366.66|369.61|366.81|369.61|366.81|369.46|366.66|0
1643788480000|2022-02-02 07:54:40|369.75|366.95|369.61|366.81|369.75|366.95|369.61|366.81|0
1643788490000|2022-02-02 07:54:50|369.68|366.88|369.83|367.03|369.83|367.03|369.68|366.88|0
1643788500000|2022-02-02 07:55:00|369.75|366.95|369.9|367.1|369.98|367.18|369.75|366.95|0
1643788510000|2022-02-02 07:55:10|369.98|367.18|370.05|367.25|370.05|367.25|369.98|367.18|0
1643788520000|2022-02-02 07:55:20|369.9|367.1|369.9|367.1|369.98|367.18|369.9|367.1|0
1643788530000|2022-02-02 07:55:30|369.61|366.81|369.75|366.95|369.75|366.95|369.61|366.81|0
1643788550000|2022-02-02 07:55:50|369.61|366.81|369.61|366.81|369.61|366.81|369.61|366.81|0
1643788560000|2022-02-02 07:56:00|369.53|366.73|369.53|366.73|369.53|366.73|369.53|366.73|0
1643788570000|2022-02-02 07:56:10|369.75|366.95|369.9|367.1|369.9|367.1|369.75|366.95|0
1643788580000|2022-02-02 07:56:20|369.75|366.95|369.75|366.95|369.75|366.95|369.75|366.95|0
1643788590000|2022-02-02 07:56:30|369.9|367.1|369.9|367.1|369.9|367.1|369.9|367.1|0
1643788610000|2022-02-02 07:56:50|369.98|367.18|369.9|367.1|369.98|367.18|369.9|367.1|0
1643788620000|2022-02-02 07:57:00|369.75|366.95|369.75|366.95|369.9|367.1|369.75|366.95|0
1643788630000|2022-02-02 07:57:10|369.9|367.1|369.9|367.1|369.9|367.1|369.9|367.1|0
1643788640000|2022-02-02 07:57:20|369.75|366.95|369.75|366.95|369.9|367.1|369.75|366.95|0
1643788650000|2022-02-02 07:57:30|369.83|367.03|369.83|367.03|369.83|367.03|369.75|366.95|0
1643788660000|2022-02-02 07:57:40|369.9|367.1|369.75|366.95|369.9|367.1|369.75|366.95|0
1643788680000|2022-02-02 07:58:00|369.9|367.1|369.9|367.1|369.9|367.1|369.9|367.1|0
1643788690000|2022-02-02 07:58:10|369.75|366.95|369.68|366.88|369.83|367.03|369.68|366.88|0
1643788700000|2022-02-02 07:58:20|369.75|366.95|369.75|366.95|369.75|366.95|369.75|366.95|0
1643788720000|2022-02-02 07:58:40|369.68|366.88|369.75|366.95|369.75|366.95|369.68|366.88|0
1643788730000|2022-02-02 07:58:50|369.6|366.8|369.75|366.95|369.75|366.95|369.6|366.8|0
1643788740000|2022-02-02 07:59:00|369.6|366.8|369.75|366.95|369.75|366.95|369.6|366.8|0
1643788750000|2022-02-02 07:59:10|369.6|366.8|369.6|366.8|369.6|366.8|369.6|366.8|0
1643788760000|2022-02-02 07:59:20|369.53|366.73|369.6|366.8|369.6|366.8|369.45|366.65|0
1643788770000|2022-02-02 07:59:30|369.45|366.65|369.75|366.95|369.75|366.95|369.45|366.65|0
1643788780000|2022-02-02 07:59:40|370.05|367.25|369.75|366.95|370.05|367.25|369.75|366.95|0
1643788790000|2022-02-02 07:59:50|369.9|367.1|369.9|367.1|369.9|367.1|369.75|366.95|0
1643788800000|2022-02-02 08:00:00|369.75|366.95|369.98|367.18|370.05|367.25|369.75|366.95|0
1643788810000|2022-02-02 08:00:10|370.05|367.25|370.65|367.85|370.65|367.85|370.05|367.25|0
1643788820000|2022-02-02 08:00:20|370.5|367.7|371.1|368.3|371.1|368.3|370.5|367.7|0
1643788830000|2022-02-02 08:00:30|370.95|368.15|371.02|368.22|371.25|368.45|370.95|368.15|0
1643788840000|2022-02-02 08:00:40|370.8|368|370.8|368|370.95|368.15|370.8|368|0
1643788850000|2022-02-02 08:00:50|370.65|367.85|370.2|367.4|370.65|367.85|369.9|367.1|0
1643788860000|2022-02-02 08:01:00|369.83|367.03|369.9|367.1|370.05|367.25|369.83|367.03|0
1643788870000|2022-02-02 08:01:10|370.05|367.25|370.43|367.63|370.43|367.63|370.05|367.25|0
1643788880000|2022-02-02 08:01:20|370.35|367.55|370.13|367.33|370.35|367.55|370.05|367.25|0
1643788890000|2022-02-02 08:01:30|370.5|367.7|370.95|368.15|370.95|368.15|370.5|367.7|0
1643788900000|2022-02-02 08:01:40|373.79|370.99|370.62|367.82|373.79|370.99|370.62|367.82|0
1643788910000|2022-02-02 08:01:50|370.55|367.75|370.92|368.12|370.92|368.12|370.55|367.75|0
1643788920000|2022-02-02 08:02:00|371.22|368.42|371.22|368.42|371.22|368.42|371.07|368.27|0
1643788930000|2022-02-02 08:02:10|370.92|368.12|370.92|368.12|370.92|368.12|370.92|368.12|0
1643788940000|2022-02-02 08:02:20|370.85|368.05|370.47|367.67|370.92|368.12|370.47|367.67|0
1643788950000|2022-02-02 08:02:30|370.03|367.23|370.03|367.23|370.03|367.23|369.88|367.08|0
1643788960000|2022-02-02 08:02:40|369.73|366.93|368.98|366.18|369.73|366.93|368.98|366.18|0
1643788970000|2022-02-02 08:02:50|368.68|365.88|368.83|366.03|368.83|366.03|368.68|365.88|0
1643788980000|2022-02-02 08:03:00|368.98|366.18|369.13|366.33|369.13|366.33|368.98|366.18|0
1643788990000|2022-02-02 08:03:10|368.98|366.18|369.06|366.26|369.06|366.26|368.83|366.03|0
1643789000000|2022-02-02 08:03:20|369.28|366.48|369.81|367.01|369.88|367.08|369.28|366.48|0
1643789010000|2022-02-02 08:03:30|370.03|367.23|370.18|367.38|370.18|367.38|370.03|367.23|0
1643789020000|2022-02-02 08:03:40|370.03|367.23|370.03|367.23|370.18|367.38|370.03|367.23|0
1643789030000|2022-02-02 08:03:50|369.95|367.15|370.1|367.3|370.1|367.3|369.95|367.15|0
1643789040000|2022-02-02 08:04:00|370.03|367.23|370.32|367.52|370.32|367.52|370.03|367.23|0
1643789050000|2022-02-02 08:04:10|370.03|367.23|370.55|367.75|370.55|367.75|370.03|367.23|0
1643789060000|2022-02-02 08:04:20|370.47|367.67|370.47|367.67|370.47|367.67|370.32|367.52|0
1643789070000|2022-02-02 08:04:30|370.32|367.52|370.47|367.67|370.47|367.67|370.32|367.52|0
1643789080000|2022-02-02 08:04:40|370.55|367.75|370.62|367.82|370.7|367.9|370.55|367.75|0
1643789090000|2022-02-02 08:04:50|370.47|367.67|370.47|367.67|370.62|367.82|370.47|367.67|0
1643789100000|2022-02-02 08:05:00|370.72|368.32|370.57|368.17|370.72|368.32|370.57|368.17|0
1643789110000|2022-02-02 08:05:10|370.5|368.1|370.87|368.47|370.87|368.47|370.5|368.1|0
1643789120000|2022-02-02 08:05:20|370.72|368.32|370.87|368.47|370.87|368.47|370.72|368.32|0
1643789130000|2022-02-02 08:05:30|370.8|368.4|370.87|368.47|370.87|368.47|370.72|368.32|0
1643789140000|2022-02-02 08:05:40|371.02|368.62|370.72|368.32|371.17|368.77|370.72|368.32|0
1643789150000|2022-02-02 08:05:50|370.57|368.17|370.57|368.17|370.57|368.17|370.5|368.1|0
1643789160000|2022-02-02 08:06:00|370.42|368.02|370.35|367.95|370.5|368.1|370.35|367.95|0
1643789170000|2022-02-02 08:06:10|370.2|367.8|369.53|367.13|370.2|367.8|369.53|367.13|0
1643789180000|2022-02-02 08:06:20|369.38|366.98|369.23|366.83|369.38|366.98|369.23|366.83|0
1643789190000|2022-02-02 08:06:30|369.38|366.98|369.23|366.83|369.38|366.98|369.23|366.83|0
1643789200000|2022-02-02 08:06:40|368.93|366.53|368.56|366.16|368.93|366.53|368.56|366.16|0
1643789210000|2022-02-02 08:06:50|368.71|366.31|369.08|366.68|369.23|366.83|368.71|366.31|0
1643789220000|2022-02-02 08:07:00|369.23|366.83|368.93|366.53|369.23|366.83|368.93|366.53|0
1643789230000|2022-02-02 08:07:10|369.08|366.68|369.08|366.68|369.08|366.68|368.78|366.38|0
1643789240000|2022-02-02 08:07:20|368.93|366.53|368.63|366.23|368.93|366.53|368.63|366.23|0
1643789250000|2022-02-02 08:07:30|368.71|366.31|368.93|366.53|368.93|366.53|368.63|366.23|0
1643789260000|2022-02-02 08:07:40|369.16|366.76|369.23|366.83|369.23|366.83|369.16|366.76|0
1643789270000|2022-02-02 08:07:50|369.16|366.76|369.38|366.98|369.38|366.98|369.16|366.76|0
1643789280000|2022-02-02 08:08:00|369.53|367.13|368.93|366.53|369.68|367.28|368.93|366.53|0
1643789290000|2022-02-02 08:08:10|369.08|366.68|369.38|366.98|369.38|366.98|369.08|366.68|0
1643789300000|2022-02-02 08:08:20|369.3|366.9|369.53|367.13|369.53|367.13|369.3|366.9|0
1643789310000|2022-02-02 08:08:30|369.67|367.27|369.6|367.2|369.67|367.27|369.53|367.13|0
1643789320000|2022-02-02 08:08:40|369.67|367.27|369.82|367.42|369.97|367.57|369.67|367.27|0
1643789330000|2022-02-02 08:08:50|369.9|367.5|369.9|367.5|369.97|367.57|369.9|367.5|0
1643789340000|2022-02-02 08:09:00|369.67|367.27|369.82|367.42|369.97|367.57|369.67|367.27|0
1643789350000|2022-02-02 08:09:10|369.67|367.27|368.56|366.16|369.67|367.27|368.56|366.16|0
1643789360000|2022-02-02 08:09:20|368.48|366.08|368.18|365.78|368.48|366.08|368.18|365.78|0
1643789370000|2022-02-02 08:09:30|368.33|365.93|368.78|366.38|368.78|366.38|368.33|365.93|0
1643789380000|2022-02-02 08:09:40|368.71|366.31|368.93|366.53|368.93|366.53|368.71|366.31|0
1643789390000|2022-02-02 08:09:50|368.86|366.46|368.93|366.53|368.93|366.53|368.78|366.38|0
1643789400000|2022-02-02 08:10:00|368.86|366.46|368.78|366.38|368.93|366.53|368.78|366.38|0
1643789410000|2022-02-02 08:10:10|369.01|366.61|368.86|366.46|369.01|366.61|368.86|366.46|0
1643789420000|2022-02-02 08:10:20|369.08|366.68|368.93|366.53|369.08|366.68|368.78|366.38|0
1643789430000|2022-02-02 08:10:30|369.01|366.61|369.08|366.68|369.08|366.68|369.01|366.61|0
1643789440000|2022-02-02 08:10:40|369.15|366.75|369.23|366.83|369.23|366.83|368.93|366.53|0
1643789450000|2022-02-02 08:10:50|369.08|366.68|368.93|366.53|369.23|366.83|368.93|366.53|0
1643789460000|2022-02-02 08:11:00|369.08|366.68|368.56|366.16|369.08|366.68|368.56|366.16|0
1643789470000|2022-02-02 08:11:10|368.48|366.08|368.11|365.71|368.48|366.08|368.11|365.71|0
1643789480000|2022-02-02 08:11:20|368.03|365.63|368.48|366.08|368.48|366.08|368.03|365.63|0
1643789490000|2022-02-02 08:11:30|368.78|366.38|368.63|366.23|368.78|366.38|368.63|366.23|0
1643789500000|2022-02-02 08:11:40|368.78|366.38|368.93|366.53|369.01|366.61|368.78|366.38|0
1643789510000|2022-02-02 08:11:50|369.01|366.61|369.08|366.68|369.08|366.68|368.93|366.53|0
1643789520000|2022-02-02 08:12:00|369.23|366.83|369.23|366.83|369.37|366.97|369.23|366.83|0
1643789530000|2022-02-02 08:12:10|369.15|366.75|369.08|366.68|369.37|366.97|369.08|366.68|0
1643789540000|2022-02-02 08:12:20|368.93|366.53|368.78|366.38|368.93|366.53|368.78|366.38|0
1643789550000|2022-02-02 08:12:30|368.86|366.46|368.86|366.46|368.86|366.46|368.86|366.46|0
1643789560000|2022-02-02 08:12:40|368.71|366.31|368.78|366.38|368.78|366.38|368.63|366.23|0
1643789570000|2022-02-02 08:12:50|368.86|366.46|369.08|366.68|369.15|366.75|368.86|366.46|0
1643789580000|2022-02-02 08:13:00|369.15|366.75|369.67|367.27|369.67|367.27|369.15|366.75|0
1643789590000|2022-02-02 08:13:10|369.82|367.42|369.82|367.42|369.97|367.57|369.67|367.27|0
1643789600000|2022-02-02 08:13:20|369.67|367.27|369.52|367.12|369.67|367.27|369.52|367.12|0
1643789610000|2022-02-02 08:13:30|369.6|367.2|369.67|367.27|369.67|367.27|369.6|367.2|0
1643789620000|2022-02-02 08:13:40|369.52|367.12|369.52|367.12|369.67|367.27|369.52|367.12|0
1643789630000|2022-02-02 08:13:50|369.37|366.97|369.37|366.97|369.52|367.12|369.37|366.97|0
1643789640000|2022-02-02 08:14:00|369.23|366.83|369.37|366.97|369.52|367.12|369.23|366.83|0
1643789650000|2022-02-02 08:14:10|369.52|367.12|369.52|367.12|369.52|367.12|369.52|367.12|0
1643789660000|2022-02-02 08:14:20|369.45|367.05|369.22|366.82|369.52|367.12|369.22|366.82|0
1643789670000|2022-02-02 08:14:30|369.08|366.68|369.08|366.68|369.15|366.75|369.08|366.68|0
1643789680000|2022-02-02 08:14:40|369.22|366.82|369.22|366.82|369.22|366.82|369.22|366.82|0
1643789690000|2022-02-02 08:14:50|369.15|366.75|368.93|366.53|369.15|366.75|368.93|366.53|0
1643789700000|2022-02-02 08:15:00|369.08|366.68|369.08|366.68|369.08|366.68|369.08|366.68|0
1643789710000|2022-02-02 08:15:10|368.93|366.53|369.08|366.68|369.08|366.68|368.93|366.53|0
1643789720000|2022-02-02 08:15:20|369.15|366.75|369.22|366.82|369.22|366.82|369.15|366.75|0
1643789730000|2022-02-02 08:15:30|369.08|366.68|369.08|366.68|369.15|366.75|369.08|366.68|0
1643789740000|2022-02-02 08:15:40|368.93|366.53|369.15|366.75|369.22|366.82|368.93|366.53|0
1643789750000|2022-02-02 08:15:50|369.08|366.68|368.78|366.38|369.08|366.68|368.78|366.38|0
1643789760000|2022-02-02 08:16:00|369.15|366.75|369.52|367.12|369.52|367.12|369.15|366.75|0
1643789770000|2022-02-02 08:16:10|369.6|367.2|369.45|367.05|369.6|367.2|369.45|367.05|0
1643789780000|2022-02-02 08:16:20|369.52|367.12|369.52|367.12|369.52|367.12|369.52|367.12|0
1643789790000|2022-02-02 08:16:30|369.22|366.82|369.3|366.9|369.3|366.9|369.22|366.82|0
1643789800000|2022-02-02 08:16:40|369.37|366.97|369.37|366.97|369.37|366.97|369.37|366.97|0
1643789810000|2022-02-02 08:16:50|369.45|367.05|369.67|367.27|369.67|367.27|369.45|367.05|0
1643789820000|2022-02-02 08:17:00|369.75|367.35|369.82|367.42|369.82|367.42|369.75|367.35|0
1643789830000|2022-02-02 08:17:10|369.75|367.35|369.67|367.27|369.75|367.35|369.52|367.12|0
1643789840000|2022-02-02 08:17:20|369.97|367.57|369.82|367.42|370.12|367.72|369.82|367.42|0
1643789850000|2022-02-02 08:17:30|369.97|367.57|369.82|367.42|369.97|367.57|369.67|367.27|0
1643789860000|2022-02-02 08:17:40|369.75|367.35|369.82|367.42|369.97|367.57|369.75|367.35|0
1643789870000|2022-02-02 08:17:50|369.75|367.35|369.97|367.57|369.97|367.57|369.67|367.27|0
1643789880000|2022-02-02 08:18:00|370.12|367.72|370.12|367.72|370.12|367.72|369.97|367.57|0
1643789890000|2022-02-02 08:18:10|370.2|367.8|370.12|367.72|370.2|367.8|370.12|367.72|0
1643789900000|2022-02-02 08:18:20|369.97|367.57|369.97|367.57|370.05|367.65|369.82|367.42|0
1643789910000|2022-02-02 08:18:30|370.05|367.65|369.9|367.5|370.05|367.65|369.9|367.5|0
1643789920000|2022-02-02 08:18:40|369.82|367.42|369.67|367.27|369.82|367.42|369.67|367.27|0
1643789930000|2022-02-02 08:18:50|369.82|367.42|370.27|367.87|370.27|367.87|369.82|367.42|0
1643789940000|2022-02-02 08:19:00|370.2|367.8|370.42|368.02|370.42|368.02|370.2|367.8|0
1643789950000|2022-02-02 08:19:10|370.57|368.17|370.72|368.32|370.72|368.32|370.57|368.17|0
1643789960000|2022-02-02 08:19:20|370.87|368.47|370.72|368.32|370.87|368.47|370.72|368.32|0
1643789970000|2022-02-02 08:19:30|370.87|368.47|370.87|368.47|370.87|368.47|370.87|368.47|0
1643789980000|2022-02-02 08:19:40|370.72|368.32|370.72|368.32|370.87|368.47|370.72|368.32|0
1643789990000|2022-02-02 08:19:50|370.87|368.47|370.72|368.32|370.87|368.47|370.72|368.32|0
1643790000000|2022-02-02 08:20:00|370.57|368.17|370.57|368.17|370.72|368.32|370.57|368.17|0
1643790010000|2022-02-02 08:20:10|369.97|367.57|370.27|367.87|370.27|367.87|369.97|367.57|0
1643790020000|2022-02-02 08:20:20|369.97|367.57|369.97|367.57|369.97|367.57|369.97|367.57|0
1643790030000|2022-02-02 08:20:30|370.12|367.72|369.9|367.5|370.12|367.72|369.9|367.5|0
1643790040000|2022-02-02 08:20:40|369.67|367.27|369.22|366.82|369.67|367.27|369.22|366.82|0
1643790050000|2022-02-02 08:20:50|369.3|366.9|369.15|366.75|369.3|366.9|369.15|366.75|0
1643790060000|2022-02-02 08:21:00|369.22|366.82|369.07|366.67|369.3|366.9|369.07|366.67|0
1643790070000|2022-02-02 08:21:10|368.92|366.52|369.07|366.67|369.07|366.67|368.92|366.52|0
1643790080000|2022-02-02 08:21:20|369.22|366.82|369.15|366.75|369.22|366.82|369.15|366.75|0
1643790090000|2022-02-02 08:21:30|369.22|366.82|369.3|366.9|369.3|366.9|369.22|366.82|0
1643790100000|2022-02-02 08:21:40|369.15|366.75|369|366.6|369.15|366.75|369|366.6|0
1643790110000|2022-02-02 08:21:50|368.92|366.52|369.07|366.67|369.22|366.82|368.92|366.52|0
1643790120000|2022-02-02 08:22:00|369.22|366.82|369.37|366.97|369.37|366.97|369.22|366.82|0
1643790130000|2022-02-02 08:22:10|369.22|366.82|369.3|366.9|369.37|366.97|369.22|366.82|0
1643790140000|2022-02-02 08:22:20|369.22|366.82|369.07|366.67|369.22|366.82|369.07|366.67|0
1643790150000|2022-02-02 08:22:30|368.92|366.52|368.92|366.52|368.92|366.52|368.77|366.37|0
1643790160000|2022-02-02 08:22:40|369|366.6|369.15|366.75|369.15|366.75|369|366.6|0
1643790170000|2022-02-02 08:22:50|368.92|366.52|368.77|366.37|368.92|366.52|368.77|366.37|0
1643790180000|2022-02-02 08:23:00|368.85|366.45|368.33|365.93|368.85|366.45|368.33|365.93|0
1643790190000|2022-02-02 08:23:10|368.18|365.78|368.4|366|368.4|366|368.18|365.78|0
1643790200000|2022-02-02 08:23:20|368.26|365.86|368.33|365.93|368.33|365.93|368.26|365.86|0
1643790210000|2022-02-02 08:23:30|368.26|365.86|368.18|365.78|368.33|365.93|368.18|365.78|0
1643790220000|2022-02-02 08:23:40|368.26|365.86|368.18|365.78|368.26|365.86|368.18|365.78|0
1643790230000|2022-02-02 08:23:50|368.4|366|368.62|366.22|368.62|366.22|368.4|366|0
1643790240000|2022-02-02 08:24:00|368.48|366.08|368.77|366.37|368.77|366.37|368.48|366.08|0
1643790250000|2022-02-02 08:24:10|368.85|366.45|368.85|366.45|368.92|366.52|368.77|366.37|0
1643790260000|2022-02-02 08:24:20|368.77|366.37|368.77|366.37|368.77|366.37|368.48|366.08|0
1643790270000|2022-02-02 08:24:30|368.85|366.45|368.7|366.3|369|366.6|368.7|366.3|0
1643790280000|2022-02-02 08:24:40|368.77|366.37|369.3|366.9|369.3|366.9|368.77|366.37|0
1643790290000|2022-02-02 08:24:50|369.07|366.67|369.07|366.67|369.22|366.82|369.07|366.67|0
1643790300000|2022-02-02 08:25:00|369.15|366.75|369.07|366.67|369.22|366.82|369.07|366.67|0
1643790310000|2022-02-02 08:25:10|369.22|366.82|369.07|366.67|369.22|366.82|369.07|366.67|0
1643790320000|2022-02-02 08:25:20|369|366.6|369.15|366.75|369.22|366.82|369|366.6|0
1643790330000|2022-02-02 08:25:30|369.07|366.67|369.3|366.9|369.3|366.9|369.07|366.67|0
1643790340000|2022-02-02 08:25:40|369.07|366.67|369.15|366.75|369.22|366.82|369.07|366.67|0
1643790350000|2022-02-02 08:25:50|369.07|366.67|369|366.6|369.07|366.67|369|366.6|0
1643790360000|2022-02-02 08:26:00|368.92|366.52|368.92|366.52|369|366.6|368.92|366.52|0
1643790370000|2022-02-02 08:26:10|368.85|366.45|368.25|365.85|368.85|366.45|368.25|365.85|0
1643790380000|2022-02-02 08:26:20|368.18|365.78|368.25|365.85|368.25|365.85|368.18|365.78|0
1643790390000|2022-02-02 08:26:30|368.18|365.78|368.03|365.63|368.18|365.78|368.03|365.63|0
1643790400000|2022-02-02 08:26:40|368.18|365.78|368.18|365.78|368.18|365.78|368.18|365.78|0
1643790410000|2022-02-02 08:26:50|368.03|365.63|368.03|365.63|368.11|365.71|368.03|365.63|0
1643790420000|2022-02-02 08:27:00|368.18|365.78|368.03|365.63|368.18|365.78|368.03|365.63|0
1643790430000|2022-02-02 08:27:10|368.18|365.78|368.47|366.07|368.47|366.07|368.18|365.78|0
1643790450000|2022-02-02 08:27:30|368.4|366|368.25|365.85|368.4|366|368.25|365.85|0
1643790460000|2022-02-02 08:27:40|368.11|365.71|368.47|366.07|368.47|366.07|368.11|365.71|0
1643790470000|2022-02-02 08:27:50|368.33|365.93|368.62|366.22|368.62|366.22|368.33|365.93|0
1643790480000|2022-02-02 08:28:00|368.77|366.37|369.22|366.82|369.22|366.82|368.77|366.37|0
1643790490000|2022-02-02 08:28:10|369.07|366.67|368.92|366.52|369.07|366.67|368.92|366.52|0
1643790500000|2022-02-02 08:28:20|368.85|366.45|369.07|366.67|369.07|366.67|368.85|366.45|0
1643790510000|2022-02-02 08:28:30|369.22|366.82|369.22|366.82|369.22|366.82|369|366.6|0
1643790520000|2022-02-02 08:28:40|369.15|366.75|369.07|366.67|369.22|366.82|369.07|366.67|0
1643790530000|2022-02-02 08:28:50|368.92|366.52|369.3|366.9|369.3|366.9|368.92|366.52|0
1643790540000|2022-02-02 08:29:00|369.07|366.67|369.82|367.42|369.82|367.42|369.07|366.67|0
1643790550000|2022-02-02 08:29:10|369.97|367.57|369.89|367.49|369.97|367.57|369.89|367.49|0
1643790560000|2022-02-02 08:29:20|369.97|367.57|369.97|367.57|369.97|367.57|369.82|367.42|0
1643790570000|2022-02-02 08:29:30|369.82|367.42|369.97|367.57|369.97|367.57|369.82|367.42|0
1643790580000|2022-02-02 08:29:40|369.89|367.49|369.82|367.42|369.89|367.49|369.82|367.42|0
1643790590000|2022-02-02 08:29:50|369.89|367.49|369.89|367.49|369.97|367.57|369.89|367.49|0
1643790600000|2022-02-02 08:30:00|370.26|367.86|369.89|367.49|370.26|367.86|369.82|367.42|0
1643790610000|2022-02-02 08:30:10|369.82|367.42|370.64|368.24|370.64|368.24|369.82|367.42|0
1643790620000|2022-02-02 08:30:20|370.56|368.16|370.26|367.86|370.56|368.16|370.26|367.86|0
1643790630000|2022-02-02 08:30:30|370.49|368.09|370.41|368.01|370.56|368.16|370.26|367.86|0
1643790640000|2022-02-02 08:30:40|370.34|367.94|370.34|367.94|370.34|367.94|370.34|367.94|0
1643790650000|2022-02-02 08:30:50|370.26|367.86|370.41|368.01|370.41|368.01|370.19|367.79|0
1643790660000|2022-02-02 08:31:00|370.34|367.94|370.26|367.86|370.41|368.01|370.26|367.86|0
1643790670000|2022-02-02 08:31:10|369.89|367.49|369.97|367.57|370.11|367.71|369.89|367.49|0
1643790690000|2022-02-02 08:31:30|370.11|367.71|370.11|367.71|370.11|367.71|370.11|367.71|0
1643790700000|2022-02-02 08:31:40|369.96|367.56|369.89|367.49|369.96|367.56|369.67|367.27|0
1643790710000|2022-02-02 08:31:50|369.82|367.42|369.96|367.56|369.96|367.56|369.82|367.42|0
1643790720000|2022-02-02 08:32:00|369.67|367.27|369.67|367.27|369.67|367.27|369.67|367.27|0
1643790730000|2022-02-02 08:32:10|369.82|367.42|369.82|367.42|369.96|367.56|369.82|367.42|0
1643790740000|2022-02-02 08:32:20|369.67|367.27|369.07|366.67|369.67|367.27|369.07|366.67|0
1643790750000|2022-02-02 08:32:30|369.15|366.75|369.22|366.82|369.22|366.82|369.07|366.67|0
1643790760000|2022-02-02 08:32:40|369.15|366.75|369.44|367.04|369.52|367.12|369.15|366.75|0
1643790770000|2022-02-02 08:32:50|369.37|366.97|369.52|367.12|369.52|367.12|369.37|366.97|0
1643790780000|2022-02-02 08:33:00|369.82|367.42|369.96|367.56|369.96|367.56|369.52|367.12|0
1643790790000|2022-02-02 08:33:10|370.04|367.64|369.96|367.56|370.04|367.64|369.96|367.56|0
1643790800000|2022-02-02 08:33:20|370.11|367.71|369.96|367.56|370.11|367.71|369.81|367.41|0
1643790810000|2022-02-02 08:33:30|370.11|367.71|370.04|367.64|370.11|367.71|370.04|367.64|0
1643790820000|2022-02-02 08:33:40|369.81|367.41|369.67|367.27|369.81|367.41|369.67|367.27|0
1643790830000|2022-02-02 08:33:50|369.81|367.41|369.81|367.41|369.81|367.41|369.81|367.41|0
1643790840000|2022-02-02 08:34:00|369.96|367.56|370.11|367.71|370.11|367.71|369.96|367.56|0
1643790850000|2022-02-02 08:34:10|370.04|367.64|369.96|367.56|370.04|367.64|369.81|367.41|0
1643790860000|2022-02-02 08:34:20|370.26|367.86|370.26|367.86|370.26|367.86|370.26|367.86|0
1643790870000|2022-02-02 08:34:30|370.34|367.94|370.26|367.86|370.41|368.01|370.26|367.86|0
1643790880000|2022-02-02 08:34:40|370.41|368.01|370.41|368.01|370.41|368.01|370.41|368.01|0
1643790890000|2022-02-02 08:34:50|370.49|368.09|370.64|368.24|370.71|368.31|370.49|368.09|0
1643790900000|2022-02-02 08:35:00|370.56|368.16|370.79|368.39|370.79|368.39|370.56|368.16|0
1643790910000|2022-02-02 08:35:10|370.86|368.46|370.79|368.39|370.86|368.46|370.71|368.31|0
1643790920000|2022-02-02 08:35:20|370.71|368.31|370.86|368.46|370.86|368.46|370.71|368.31|0
1643790930000|2022-02-02 08:35:30|370.56|368.16|370.26|367.86|370.56|368.16|370.26|367.86|0
1643790940000|2022-02-02 08:35:40|370.56|368.16|370.26|367.86|370.56|368.16|370.26|367.86|0
1643790950000|2022-02-02 08:35:50|370.41|368.01|370.41|368.01|370.41|368.01|370.41|368.01|0
1643790960000|2022-02-02 08:36:00|370.49|368.09|370.34|367.94|370.56|368.16|370.34|367.94|0
1643790970000|2022-02-02 08:36:10|370.26|367.86|370.11|367.71|370.49|368.09|370.11|367.71|0
1643790980000|2022-02-02 08:36:20|369.96|367.56|370.11|367.71|370.11|367.71|369.96|367.56|0
1643790990000|2022-02-02 08:36:30|370.19|367.79|369.96|367.56|370.19|367.79|369.96|367.56|0
1643791000000|2022-02-02 08:36:40|370.11|367.71|370.11|367.71|370.11|367.71|369.96|367.56|0
1643791010000|2022-02-02 08:36:50|370.26|367.86|370.26|367.86|370.41|368.01|370.26|367.86|0
1643791020000|2022-02-02 08:37:00|370.11|367.71|370.41|368.01|370.41|368.01|370.11|367.71|0
1643791030000|2022-02-02 08:37:10|370.49|368.09|370.11|367.71|370.49|368.09|370.11|367.71|0
1643791050000|2022-02-02 08:37:30|369.96|367.56|370.11|367.71|370.26|367.86|369.96|367.56|0
1643791060000|2022-02-02 08:37:40|370.04|367.64|369.96|367.56|370.11|367.71|369.96|367.56|0
1643791070000|2022-02-02 08:37:50|369.74|367.34|369.59|367.19|369.74|367.34|369.51|367.11|0
1643791080000|2022-02-02 08:38:00|369.66|367.26|369.96|367.56|369.96|367.56|369.66|367.26|0
1643791090000|2022-02-02 08:38:10|370.19|367.79|370.41|368.01|370.41|368.01|370.19|367.79|0
1643791100000|2022-02-02 08:38:20|370.79|368.39|371.01|368.61|371.01|368.61|370.79|368.39|0
1643791110000|2022-02-02 08:38:30|370.79|368.39|370.86|368.46|370.86|368.46|370.71|368.31|0
1643791120000|2022-02-02 08:38:40|370.79|368.39|370.56|368.16|370.79|368.39|370.56|368.16|0
1643791130000|2022-02-02 08:38:50|370.71|368.31|370.41|368.01|370.71|368.31|370.41|368.01|0
1643791140000|2022-02-02 08:39:00|370.49|368.09|370.56|368.16|370.56|368.16|370.49|368.09|0
1643791150000|2022-02-02 08:39:10|370.41|368.01|370.56|368.16|370.56|368.16|370.41|368.01|0
1643791160000|2022-02-02 08:39:20|370.49|368.09|370.64|368.24|370.64|368.24|370.49|368.09|0
1643791170000|2022-02-02 08:39:30|370.79|368.39|371.01|368.61|371.01|368.61|370.79|368.39|0
1643791180000|2022-02-02 08:39:40|371.16|368.76|371.31|368.91|371.46|369.06|371.16|368.76|0
1643791190000|2022-02-02 08:39:50|371.54|369.14|371.69|369.29|371.69|369.29|371.54|369.14|0
1643791200000|2022-02-02 08:40:00|371.76|369.36|371.76|369.36|371.76|369.36|371.54|369.14|0
1643791210000|2022-02-02 08:40:10|371.61|369.21|371.61|369.21|371.61|369.21|371.61|369.21|0
1643791220000|2022-02-02 08:40:20|371.46|369.06|371.84|369.44|371.84|369.44|371.46|369.06|0
1643791230000|2022-02-02 08:40:30|371.91|369.51|371.91|369.51|371.91|369.51|371.76|369.36|0
1643791240000|2022-02-02 08:40:40|371.61|369.21|371.61|369.21|371.61|369.21|371.54|369.14|0
1643791250000|2022-02-02 08:40:50|371.69|369.29|371.76|369.36|371.76|369.36|371.69|369.29|0
1643791260000|2022-02-02 08:41:00|371.69|369.29|371.91|369.51|371.91|369.51|371.69|369.29|0
1643791270000|2022-02-02 08:41:10|371.98|369.58|371.83|369.43|371.98|369.58|371.83|369.43|0
1643791280000|2022-02-02 08:41:20|371.76|369.36|371.54|369.14|371.76|369.36|371.46|369.06|0
1643791290000|2022-02-02 08:41:30|371.68|369.28|371.76|369.36|371.76|369.36|371.68|369.28|0
1643791300000|2022-02-02 08:41:40|371.68|369.28|371.76|369.36|371.76|369.36|371.68|369.28|0
1643791320000|2022-02-02 08:42:00|371.61|369.21|371.76|369.36|371.76|369.36|371.61|369.21|0
1643791330000|2022-02-02 08:42:10|371.68|369.28|371.91|369.51|371.91|369.51|371.68|369.28|0
1643791340000|2022-02-02 08:42:20|372.06|369.66|371.76|369.36|372.06|369.66|371.76|369.36|0
1643791350000|2022-02-02 08:42:30|371.16|368.76|371.76|369.36|371.83|369.43|371.16|368.76|0
1643791360000|2022-02-02 08:42:40|371.68|369.28|371.91|369.51|371.91|369.51|371.68|369.28|0
1643791370000|2022-02-02 08:42:50|371.98|369.58|371.61|369.21|371.98|369.58|371.61|369.21|0
1643791380000|2022-02-02 08:43:00|371.76|369.36|371.76|369.36|371.76|369.36|371.68|369.28|0
1643791390000|2022-02-02 08:43:10|371.61|369.21|371.61|369.21|371.61|369.21|371.61|369.21|0
1643791400000|2022-02-02 08:43:20|371.46|369.06|371.16|368.76|371.46|369.06|371.16|368.76|0
1643791410000|2022-02-02 08:43:30|371.31|368.91|371.01|368.61|371.31|368.91|371.01|368.61|0
1643791420000|2022-02-02 08:43:40|371.09|368.69|370.94|368.54|371.16|368.76|370.94|368.54|0
1643791430000|2022-02-02 08:43:50|370.86|368.46|370.94|368.54|370.94|368.54|370.86|368.46|0
1643791440000|2022-02-02 08:44:00|371.01|368.61|370.86|368.46|371.08|368.68|370.86|368.46|0
1643791450000|2022-02-02 08:44:10|370.56|368.16|370.71|368.31|370.71|368.31|370.56|368.16|0
1643791460000|2022-02-02 08:44:20|370.86|368.46|371.38|368.98|371.38|368.98|370.86|368.46|0
1643791470000|2022-02-02 08:44:30|371.31|368.91|371.31|368.91|371.31|368.91|371.16|368.76|0
1643791480000|2022-02-02 08:44:40|371.38|368.98|371.46|369.06|371.46|369.06|371.38|368.98|0
1643791490000|2022-02-02 08:44:50|371.31|368.91|371.31|368.91|371.31|368.91|371.31|368.91|0
1643791500000|2022-02-02 08:45:00|371.16|368.76|371.38|368.98|371.38|368.98|371.16|368.76|0
1643791510000|2022-02-02 08:45:10|371.46|369.06|371.61|369.21|371.61|369.21|371.46|369.06|0
1643791520000|2022-02-02 08:45:20|371.76|369.36|371.91|369.51|371.91|369.51|371.76|369.36|0
1643791530000|2022-02-02 08:45:30|371.76|369.36|371.31|368.91|371.76|369.36|371.31|368.91|0
1643791540000|2022-02-02 08:45:40|371.46|369.06|371.16|368.76|371.61|369.21|371.16|368.76|0
1643791550000|2022-02-02 08:45:50|371.46|369.06|371.31|368.91|371.46|369.06|371.31|368.91|0
1643791560000|2022-02-02 08:46:00|371.08|368.68|370.71|368.31|371.08|368.68|370.71|368.31|0
1643791570000|2022-02-02 08:46:10|371.16|368.76|371.23|368.83|371.31|368.91|371.16|368.76|0
1643791580000|2022-02-02 08:46:20|371.31|368.91|371.31|368.91|371.31|368.91|371.31|368.91|0
1643791590000|2022-02-02 08:46:30|371.16|368.76|371.16|368.76|371.16|368.76|371.16|368.76|0
1643791600000|2022-02-02 08:46:40|371.31|368.91|371.6|369.2|371.6|369.2|371.31|368.91|0
1643791610000|2022-02-02 08:46:50|371.75|369.35|371.53|369.13|371.75|369.35|371.46|369.06|0
1643791620000|2022-02-02 08:47:00|371.6|369.2|371.46|369.06|371.6|369.2|371.46|369.06|0
1643791630000|2022-02-02 08:47:10|371.53|369.13|371.6|369.2|371.75|369.35|371.46|369.06|0
1643791640000|2022-02-02 08:47:20|371.75|369.35|371.9|369.5|371.9|369.5|371.75|369.35|0
1643791650000|2022-02-02 08:47:30|372.05|369.65|371.9|369.5|372.05|369.65|371.83|369.43|0
1643791660000|2022-02-02 08:47:40|371.83|369.43|371.75|369.35|371.83|369.43|371.75|369.35|0
1643791670000|2022-02-02 08:47:50|371.6|369.2|371.6|369.2|371.6|369.2|371.6|369.2|0
1643791680000|2022-02-02 08:48:00|371.75|369.35|371.75|369.35|371.75|369.35|371.68|369.28|0
1643791690000|2022-02-02 08:48:10|371.68|369.28|371.6|369.2|371.68|369.28|371.6|369.2|0
1643791700000|2022-02-02 08:48:20|371.45|369.05|371.75|369.35|371.75|369.35|371.45|369.05|0
1643791710000|2022-02-02 08:48:30|371.6|369.2|371.68|369.28|371.68|369.28|371.6|369.2|0
1643791720000|2022-02-02 08:48:40|371.75|369.35|372.05|369.65|372.05|369.65|371.68|369.28|0
1643791730000|2022-02-02 08:48:50|371.9|369.5|371.83|369.43|371.9|369.5|371.75|369.35|0
1643791740000|2022-02-02 08:49:00|371.75|369.35|372.05|369.65|372.05|369.65|371.75|369.35|0
1643791750000|2022-02-02 08:49:10|371.9|369.5|371.9|369.5|371.9|369.5|371.9|369.5|0
1643791760000|2022-02-02 08:49:20|372.35|369.95|372.35|369.95|372.5|370.1|372.35|369.95|0
1643791770000|2022-02-02 08:49:30|372.5|370.1|372.5|370.1|372.5|370.1|372.5|370.1|0
1643791780000|2022-02-02 08:49:40|372.8|370.4|372.5|370.1|372.8|370.4|372.5|370.1|0
1643791790000|2022-02-02 08:49:50|372.65|370.25|372.8|370.4|372.8|370.4|372.65|370.25|0
1643791800000|2022-02-02 08:50:00|373.1|370.7|373.25|370.85|373.25|370.85|373.1|370.7|0
1643791810000|2022-02-02 08:50:10|373.1|370.7|372.95|370.55|373.18|370.78|372.95|370.55|0
1643791820000|2022-02-02 08:50:20|372.8|370.4|372.95|370.55|372.95|370.55|372.8|370.4|0
1643791830000|2022-02-02 08:50:30|372.88|370.48|372.95|370.55|372.95|370.55|372.8|370.4|0
1643791840000|2022-02-02 08:50:40|372.8|370.4|372.65|370.25|372.8|370.4|372.65|370.25|0
1643791860000|2022-02-02 08:51:00|372.8|370.4|372.88|370.48|372.88|370.48|372.8|370.4|0
1643791870000|2022-02-02 08:51:10|372.8|370.4|372.95|370.55|373.1|370.7|372.8|370.4|0
1643791880000|2022-02-02 08:51:20|373.1|370.7|373.55|371.15|373.55|371.15|373.1|370.7|0
1643791890000|2022-02-02 08:51:30|373.7|371.3|373.1|370.7|373.7|371.3|373.1|370.7|0
1643791900000|2022-02-02 08:51:40|372.8|370.4|372.8|370.4|372.95|370.55|372.8|370.4|0
1643791910000|2022-02-02 08:51:50|372.65|370.25|372.65|370.25|372.65|370.25|372.65|370.25|0
1643791920000|2022-02-02 08:52:00|372.8|370.4|372.65|370.25|372.8|370.4|372.65|370.25|0
1643791930000|2022-02-02 08:52:10|372.35|369.95|371.75|369.35|372.35|369.95|371.75|369.35|0
1643791940000|2022-02-02 08:52:20|371.6|369.2|371.45|369.05|371.6|369.2|371.38|368.98|0
1643791950000|2022-02-02 08:52:30|371.15|368.75|370.56|368.16|371.15|368.75|370.56|368.16|0
1643791960000|2022-02-02 08:52:40|370.7|368.3|370.41|368.01|370.7|368.3|370.41|368.01|0
1643791970000|2022-02-02 08:52:50|370.26|367.86|370.26|367.86|370.26|367.86|369.96|367.56|0
1643791980000|2022-02-02 08:53:00|370.48|368.08|370.7|368.3|370.7|368.3|370.48|368.08|0
1643791990000|2022-02-02 08:53:10|370.93|368.53|370.85|368.45|370.93|368.53|370.85|368.45|0
1643792000000|2022-02-02 08:53:20|370.7|368.3|370.78|368.38|370.85|368.45|370.7|368.3|0
1643792010000|2022-02-02 08:53:30|370.85|368.45|370.93|368.53|370.93|368.53|370.85|368.45|0
1643792020000|2022-02-02 08:53:40|370.85|368.45|370.93|368.53|371|368.6|370.85|368.45|0
1643792030000|2022-02-02 08:53:50|371|368.6|371.15|368.75|371.15|368.75|371|368.6|0
1643792040000|2022-02-02 08:54:00|371|368.6|371.15|368.75|371.15|368.75|371|368.6|0
1643792050000|2022-02-02 08:54:10|371.08|368.68|371.08|368.68|371.08|368.68|371.08|368.68|0
1643792060000|2022-02-02 08:54:20|371.15|368.75|371.6|369.2|371.6|369.2|371.15|368.75|0
1643792070000|2022-02-02 08:54:30|371.45|369.05|371.6|369.2|371.6|369.2|371.45|369.05|0
1643792080000|2022-02-02 08:54:40|371.45|369.05|371.45|369.05|371.45|369.05|371.45|369.05|0
1643792090000|2022-02-02 08:54:50|371.53|369.13|371.45|369.05|371.53|369.13|371.45|369.05|0
1643792100000|2022-02-02 08:55:00|372.43|370.03|372.43|370.03|372.43|370.03|372.35|369.95|0
1643792110000|2022-02-02 08:55:10|372.35|369.95|372.35|369.95|372.35|369.95|372.2|369.8|0
1643792120000|2022-02-02 08:55:20|372.05|369.65|371.98|369.58|372.05|369.65|371.98|369.58|0
1643792130000|2022-02-02 08:55:30|371.9|369.5|372.5|370.1|372.5|370.1|371.9|369.5|0
1643792140000|2022-02-02 08:55:40|372.43|370.03|372.35|369.95|372.5|370.1|372.35|369.95|0
1643792150000|2022-02-02 08:55:50|372.5|370.1|372.58|370.18|372.58|370.18|372.5|370.1|0
1643792160000|2022-02-02 08:56:00|372.2|369.8|372.2|369.8|372.2|369.8|372.2|369.8|0
1643792170000|2022-02-02 08:56:10|372.05|369.65|372.05|369.65|372.05|369.65|372.05|369.65|0
1643792180000|2022-02-02 08:56:20|371.9|369.5|371.75|369.35|371.9|369.5|371.6|369.2|0
1643792190000|2022-02-02 08:56:30|371.9|369.5|371.9|369.5|371.9|369.5|371.75|369.35|0
1643792200000|2022-02-02 08:56:40|371.75|369.35|371.75|369.35|371.75|369.35|371.68|369.28|0
1643792210000|2022-02-02 08:56:50|371.9|369.5|371.75|369.35|371.9|369.5|371.75|369.35|0
1643792220000|2022-02-02 08:57:00|371.68|369.28|371.6|369.2|371.68|369.28|371.6|369.2|0
1643792230000|2022-02-02 08:57:10|371.53|369.13|371.9|369.5|371.9|369.5|371.53|369.13|0
1643792240000|2022-02-02 08:57:20|372.05|369.65|372.28|369.88|372.35|369.95|372.05|369.65|0
1643792250000|2022-02-02 08:57:30|372.35|369.95|372.35|369.95|372.5|370.1|372.28|369.88|0
1643792260000|2022-02-02 08:57:40|372.43|370.03|372.43|370.03|372.43|370.03|372.43|370.03|0
1643792270000|2022-02-02 08:57:50|372.2|369.8|372.35|369.95|372.35|369.95|372.2|369.8|0
1643792280000|2022-02-02 08:58:00|372.5|370.1|372.2|369.8|372.5|370.1|372.05|369.65|0
1643792290000|2022-02-02 08:58:10|372.05|369.65|372.05|369.65|372.05|369.65|371.9|369.5|0
1643792300000|2022-02-02 08:58:20|372.13|369.73|372.05|369.65|372.13|369.73|371.9|369.5|0
1643792310000|2022-02-02 08:58:30|372.13|369.73|372.05|369.65|372.13|369.73|371.98|369.58|0
1643792320000|2022-02-02 08:58:40|372.13|369.73|372.13|369.73|372.13|369.73|372.13|369.73|0
1643792330000|2022-02-02 08:58:50|372.2|369.8|371.9|369.5|372.2|369.8|371.9|369.5|0
1643792340000|2022-02-02 08:59:00|371.83|369.43|371.9|369.5|371.9|369.5|371.75|369.35|0
1643792350000|2022-02-02 08:59:10|371.98|369.58|371.9|369.5|371.98|369.58|371.9|369.5|0
1643792360000|2022-02-02 08:59:20|371.68|369.28|372.05|369.65|372.05|369.65|371.68|369.28|0
1643792370000|2022-02-02 08:59:30|371.9|369.5|371.83|369.43|371.9|369.5|371.83|369.43|0
1643792380000|2022-02-02 08:59:40|371.68|369.28|371.45|369.05|371.68|369.28|371.45|369.05|0
1643792390000|2022-02-02 08:59:50|371.75|369.35|371.6|369.2|371.75|369.35|371.6|369.2|0
1643792400000|2022-02-02 09:00:00|371.75|369.35|371.23|368.83|371.75|369.35|371.23|368.83|0
1643792410000|2022-02-02 09:00:10|371.3|368.9|371.75|369.35|372.05|369.65|371.3|368.9|0
1643792420000|2022-02-02 09:00:20|371.45|369.05|371.23|368.83|371.45|369.05|371.23|368.83|0
1643792430000|2022-02-02 09:00:30|371.3|368.9|371.6|369.2|371.6|369.2|371.3|368.9|0
1643792440000|2022-02-02 09:00:40|371.68|369.28|371.6|369.2|371.68|369.28|371.6|369.2|0
1643792450000|2022-02-02 09:00:50|371.53|369.13|371.45|369.05|371.53|369.13|371.3|368.9|0
1643792460000|2022-02-02 09:01:00|371.3|368.9|370.85|368.45|371.3|368.9|370.85|368.45|0
1643792470000|2022-02-02 09:01:10|370.63|368.23|370.4|368|370.63|368.23|370.4|368|0
1643792480000|2022-02-02 09:01:20|370.55|368.15|370.55|368.15|370.55|368.15|370.4|368|0
1643792490000|2022-02-02 09:01:30|370.25|367.85|370.25|367.85|370.33|367.93|370.25|367.85|0
1643792500000|2022-02-02 09:01:40|370.48|368.08|370.18|367.78|370.48|368.08|370.18|367.78|0
1643792510000|2022-02-02 09:01:50|370.1|367.7|369.95|367.55|370.1|367.7|369.95|367.55|0
1643792520000|2022-02-02 09:02:00|369.8|367.4|369.51|367.11|369.8|367.4|369.51|367.11|0
1643792530000|2022-02-02 09:02:10|369.36|366.96|369.36|366.96|369.36|366.96|369.36|366.96|0
1643792540000|2022-02-02 09:02:20|369.51|367.11|369.51|367.11|369.51|367.11|369.51|367.11|0
1643792550000|2022-02-02 09:02:30|369.65|367.25|369.65|367.25|369.65|367.25|369.65|367.25|0
1643792560000|2022-02-02 09:02:40|369.8|367.4|370.25|367.85|370.25|367.85|369.8|367.4|0
1643792570000|2022-02-02 09:02:50|370.1|367.7|369.65|367.25|370.1|367.7|369.65|367.25|0
1643792580000|2022-02-02 09:03:00|369.8|367.4|369.51|367.11|369.8|367.4|369.51|367.11|0
1643792590000|2022-02-02 09:03:10|369.43|367.03|369.36|366.96|369.43|367.03|369.36|366.96|0
1643792600000|2022-02-02 09:03:20|369.28|366.88|369.28|366.88|369.28|366.88|369.28|366.88|0
1643792610000|2022-02-02 09:03:30|368.91|366.51|368.76|366.36|368.91|366.51|368.76|366.36|0
1643792620000|2022-02-02 09:03:40|368.61|366.21|368.84|366.44|368.84|366.44|368.61|366.21|0
1643792630000|2022-02-02 09:03:50|369.06|366.66|368.91|366.51|369.21|366.81|368.91|366.51|0
1643792640000|2022-02-02 09:04:00|368.84|366.44|368.91|366.51|368.91|366.51|368.76|366.36|0
1643792650000|2022-02-02 09:04:10|369.06|366.66|369.06|366.66|369.06|366.66|369.06|366.66|0
1643792660000|2022-02-02 09:04:20|368.99|366.59|368.91|366.51|369.06|366.66|368.91|366.51|0
1643792670000|2022-02-02 09:04:30|369.06|366.66|368.99|366.59|369.06|366.66|368.99|366.59|0
1643792680000|2022-02-02 09:04:40|368.91|366.51|368.76|366.36|368.91|366.51|368.76|366.36|0
1643792690000|2022-02-02 09:04:50|368.84|366.44|368.69|366.29|368.84|366.44|368.69|366.29|0
1643792700000|2022-02-02 09:05:00|368.61|366.21|368.69|366.29|368.69|366.29|368.61|366.21|0
1643792710000|2022-02-02 09:05:10|368.31|365.91|368.01|365.61|368.31|365.91|368.01|365.61|0
1643792720000|2022-02-02 09:05:20|367.86|365.46|367.42|365.02|367.86|365.46|367.42|365.02|0
1643792730000|2022-02-02 09:05:30|367.57|365.17|367.5|365.1|367.57|365.17|367.42|365.02|0
1643792740000|2022-02-02 09:05:40|367.42|365.02|367.27|364.87|367.42|365.02|366.97|364.57|0
1643792750000|2022-02-02 09:05:50|367.2|364.8|367.2|364.8|367.2|364.8|367.2|364.8|0
1643792760000|2022-02-02 09:06:00|367.27|364.87|367.2|364.8|367.27|364.87|367.12|364.72|0
1643792770000|2022-02-02 09:06:10|367.27|364.87|367.27|364.87|367.42|365.02|367.2|364.8|0
1643792780000|2022-02-02 09:06:20|367.12|364.72|366.97|364.57|367.12|364.72|366.97|364.57|0
1643792790000|2022-02-02 09:06:30|366.82|364.42|366.97|364.57|366.97|364.57|366.67|364.27|0
1643792800000|2022-02-02 09:06:40|366.75|364.35|366.53|364.13|366.75|364.35|366.53|364.13|0
1643792810000|2022-02-02 09:06:50|366.38|363.98|366.67|364.27|366.67|364.27|366.38|363.98|0
1643792820000|2022-02-02 09:07:00|366.82|364.42|366.53|364.13|366.82|364.42|366.53|364.13|0
1643792830000|2022-02-02 09:07:10|366.38|363.98|366.38|363.98|366.53|364.13|366.38|363.98|0
1643792840000|2022-02-02 09:07:20|366.53|364.13|366.67|364.27|366.67|364.27|366.53|364.13|0
1643792850000|2022-02-02 09:07:30|366.82|364.42|366.97|364.57|366.97|364.57|366.82|364.42|0
1643792860000|2022-02-02 09:07:40|366.82|364.42|366.82|364.42|366.97|364.57|366.82|364.42|0
1643792870000|2022-02-02 09:07:50|366.9|364.5|366.97|364.57|366.97|364.57|366.9|364.5|0
1643792880000|2022-02-02 09:08:00|366.67|364.27|366.97|364.57|366.97|364.57|366.67|364.27|0
1643792890000|2022-02-02 09:08:10|367.12|364.72|366.82|364.42|367.12|364.72|366.82|364.42|0
1643792900000|2022-02-02 09:08:20|366.67|364.27|366.82|364.42|366.82|364.42|366.67|364.27|0
1643792910000|2022-02-02 09:08:30|366.97|364.57|366.9|364.5|366.97|364.57|366.9|364.5|0
1643792920000|2022-02-02 09:08:40|367.12|364.72|366.97|364.57|367.12|364.72|366.97|364.57|0
1643792930000|2022-02-02 09:08:50|367.12|364.72|367.12|364.72|367.2|364.8|367.12|364.72|0
1643792940000|2022-02-02 09:09:00|366.97|364.57|366.97|364.57|366.97|364.57|366.97|364.57|0
1643792950000|2022-02-02 09:09:10|366.82|364.42|366.82|364.42|366.82|364.42|366.82|364.42|0
1643792960000|2022-02-02 09:09:20|366.75|364.35|366.97|364.57|366.97|364.57|366.75|364.35|0
1643792970000|2022-02-02 09:09:30|367.12|364.72|367.27|364.87|367.27|364.87|367.12|364.72|0
1643792990000|2022-02-02 09:09:50|367.57|365.17|367.49|365.09|367.57|365.17|367.42|365.02|0
1643793000000|2022-02-02 09:10:00|367.42|365.02|367.49|365.09|367.49|365.09|367.42|365.02|0
1643793010000|2022-02-02 09:10:10|367.27|364.87|367.49|365.09|367.49|365.09|367.27|364.87|0
1643793020000|2022-02-02 09:10:20|367.57|365.17|367.57|365.17|367.71|365.31|367.57|365.17|0
1643793030000|2022-02-02 09:10:30|367.49|365.09|367.42|365.02|367.57|365.17|367.42|365.02|0
1643793040000|2022-02-02 09:10:40|367.49|365.09|367.27|364.87|367.49|365.09|367.27|364.87|0
1643793050000|2022-02-02 09:10:50|367.12|364.72|367.27|364.87|367.27|364.87|367.12|364.72|0
1643793060000|2022-02-02 09:11:00|367.12|364.72|367.27|364.87|367.27|364.87|367.12|364.72|0
1643793070000|2022-02-02 09:11:10|367.2|364.8|367.12|364.72|367.2|364.8|367.12|364.72|0
1643793080000|2022-02-02 09:11:20|366.97|364.57|366.97|364.57|366.97|364.57|366.97|364.57|0
1643793090000|2022-02-02 09:11:30|366.82|364.42|366.9|364.5|366.97|364.57|366.82|364.42|0
1643793100000|2022-02-02 09:11:40|366.82|364.42|366.67|364.27|366.9|364.5|366.67|364.27|0
1643793110000|2022-02-02 09:11:50|366.82|364.42|366.82|364.42|366.82|364.42|366.82|364.42|0
1643793130000|2022-02-02 09:12:10|366.9|364.5|366.9|364.5|366.9|364.5|366.82|364.42|0
1643793140000|2022-02-02 09:12:20|366.97|364.57|366.82|364.42|366.97|364.57|366.82|364.42|0
1643793160000|2022-02-02 09:12:40|366.97|364.57|366.82|364.42|366.97|364.57|366.82|364.42|0
1643793170000|2022-02-02 09:12:50|366.67|364.27|366.52|364.12|366.67|364.27|366.52|364.12|0
1643793180000|2022-02-02 09:13:00|366.08|363.68|365.93|363.53|366.08|363.68|365.93|363.53|0
1643793190000|2022-02-02 09:13:10|365.78|363.38|365.49|363.09|365.78|363.38|365.49|363.09|0
1643793200000|2022-02-02 09:13:20|365.34|362.94|365.34|362.94|365.49|363.09|365.34|362.94|0
1643793210000|2022-02-02 09:13:30|365.19|362.79|365.04|362.64|365.19|362.79|364.89|362.49|0
1643793220000|2022-02-02 09:13:40|364.89|362.49|365.04|362.64|365.04|362.64|364.89|362.49|0
1643793230000|2022-02-02 09:13:50|364.89|362.49|364.89|362.49|364.89|362.49|364.74|362.34|0
1643793240000|2022-02-02 09:14:00|364.74|362.34|364.74|362.34|364.74|362.34|364.6|362.2|0
1643793250000|2022-02-02 09:14:10|364.6|362.2|364.6|362.2|364.6|362.2|364.6|362.2|0
1643793260000|2022-02-02 09:14:20|364.97|362.57|364.74|362.34|364.97|362.57|364.6|362.2|0
1643793270000|2022-02-02 09:14:30|364.82|362.42|364.74|362.34|364.89|362.49|364.74|362.34|0
1643793280000|2022-02-02 09:14:40|364.6|362.2|364.74|362.34|364.74|362.34|364.6|362.2|0
1643793290000|2022-02-02 09:14:50|364.6|362.2|364.74|362.34|364.74|362.34|364.6|362.2|0
1643793300000|2022-02-02 09:15:00|364.89|362.49|364.74|362.34|364.89|362.49|364.74|362.34|0
1643793310000|2022-02-02 09:15:10|364.89|362.49|364.6|362.2|364.89|362.49|364.6|362.2|0
1643793320000|2022-02-02 09:15:20|364.67|362.27|364.3|361.9|364.67|362.27|364.3|361.9|0
1643793330000|2022-02-02 09:15:30|364.38|361.98|364.45|362.05|364.6|362.2|364.38|361.98|0
1643793340000|2022-02-02 09:15:40|364.6|362.2|364.74|362.34|364.74|362.34|364.6|362.2|0
1643793350000|2022-02-02 09:15:50|364.89|362.49|364.89|362.49|364.89|362.49|364.74|362.34|0
1643793360000|2022-02-02 09:16:00|364.82|362.42|365.12|362.72|365.12|362.72|364.82|362.42|0
1643793370000|2022-02-02 09:16:10|365.19|362.79|365.19|362.79|365.19|362.79|365.19|362.79|0
1643793380000|2022-02-02 09:16:20|365.26|362.86|365.26|362.86|365.26|362.86|365.26|362.86|0
1643793390000|2022-02-02 09:16:30|365.34|362.94|365.48|363.08|365.48|363.08|365.34|362.94|0
1643793400000|2022-02-02 09:16:40|365.78|363.38|365.48|363.08|365.78|363.38|365.48|363.08|0
1643793410000|2022-02-02 09:16:50|365.56|363.16|365.71|363.31|365.78|363.38|365.56|363.16|0
1643793420000|2022-02-02 09:17:00|365.48|363.08|365.48|363.08|365.48|363.08|365.48|363.08|0
1643793430000|2022-02-02 09:17:10|365.34|362.94|365.56|363.16|365.56|363.16|365.34|362.94|0
1643793440000|2022-02-02 09:17:20|365.48|363.08|365.78|363.38|365.78|363.38|365.48|363.08|0
1643793450000|2022-02-02 09:17:30|365.63|363.23|365.63|363.23|365.71|363.31|365.63|363.23|0
1643793460000|2022-02-02 09:17:40|365.48|363.08|365.48|363.08|365.48|363.08|365.48|363.08|0
1643793470000|2022-02-02 09:17:50|365.34|362.94|365.19|362.79|365.34|362.94|365.04|362.64|0
1643793480000|2022-02-02 09:18:00|365.34|362.94|365.48|363.08|365.48|363.08|365.34|362.94|0
1643793490000|2022-02-02 09:18:10|365.56|363.16|365.63|363.23|365.63|363.23|365.48|363.08|0
1643793500000|2022-02-02 09:18:20|365.48|363.08|365.56|363.16|365.56|363.16|365.48|363.08|0
1643793510000|2022-02-02 09:18:30|365.63|363.23|365.41|363.01|365.63|363.23|365.41|363.01|0
1643793520000|2022-02-02 09:18:40|365.48|363.08|365.63|363.23|365.63|363.23|365.48|363.08|0
1643793530000|2022-02-02 09:18:50|365.56|363.16|365.63|363.23|365.63|363.23|365.56|363.16|0
1643793540000|2022-02-02 09:19:00|365.48|363.08|365.48|363.08|365.48|363.08|365.48|363.08|0
1643793550000|2022-02-02 09:19:10|365.63|363.23|365.63|363.23|365.63|363.23|365.48|363.08|0
1643793560000|2022-02-02 09:19:20|365.48|363.08|365.48|363.08|365.48|363.08|365.48|363.08|0
1643793570000|2022-02-02 09:19:30|365.63|363.23|365.78|363.38|365.78|363.38|365.63|363.23|0
1643793580000|2022-02-02 09:19:40|365.71|363.31|366.08|363.68|366.08|363.68|365.63|363.23|0
1643793590000|2022-02-02 09:19:50|366|363.6|366.08|363.68|366.08|363.68|365.93|363.53|0
1643793600000|2022-02-02 09:20:00|365.86|363.46|366|363.6|366|363.6|365.86|363.46|0
1643793610000|2022-02-02 09:20:10|365.93|363.53|365.93|363.53|365.93|363.53|365.93|363.53|0
1643793620000|2022-02-02 09:20:20|365.78|363.38|365.93|363.53|365.93|363.53|365.78|363.38|0
1643793630000|2022-02-02 09:20:30|365.78|363.38|365.48|363.08|365.93|363.53|365.48|363.08|0
1643793640000|2022-02-02 09:20:40|365.19|362.79|365.48|363.08|365.48|363.08|365.19|362.79|0
1643793650000|2022-02-02 09:20:50|365.41|363.01|365.48|363.08|365.48|363.08|365.33|362.93|0
1643793670000|2022-02-02 09:21:10|365.41|363.01|365.48|363.08|365.48|363.08|365.33|362.93|0
1643793680000|2022-02-02 09:21:20|365.41|363.01|365.33|362.93|365.48|363.08|365.33|362.93|0
1643793690000|2022-02-02 09:21:30|365.48|363.08|365.48|363.08|365.48|363.08|365.48|363.08|0
1643793700000|2022-02-02 09:21:40|365.41|363.01|365.33|362.93|365.41|363.01|365.33|362.93|0
1643793710000|2022-02-02 09:21:50|365.48|363.08|365.33|362.93|365.48|363.08|365.33|362.93|0
1643793720000|2022-02-02 09:22:00|365.19|362.79|365.19|362.79|365.19|362.79|365.19|362.79|0
1643793730000|2022-02-02 09:22:10|365.33|362.93|365.33|362.93|365.33|362.93|365.33|362.93|0
1643793740000|2022-02-02 09:22:20|365.63|363.23|365.48|363.08|365.63|363.23|365.48|363.08|0
1643793750000|2022-02-02 09:22:30|365.41|363.01|365.33|362.93|365.41|363.01|365.19|362.79|0
1643793760000|2022-02-02 09:22:40|365.26|362.86|365.11|362.71|365.33|362.93|365.11|362.71|0
1643793770000|2022-02-02 09:22:50|365.04|362.64|365.11|362.71|365.11|362.71|365.04|362.64|0
1643793780000|2022-02-02 09:23:00|365.26|362.86|365.48|363.08|365.48|363.08|365.26|362.86|0
1643793790000|2022-02-02 09:23:10|365.33|362.93|365.18|362.78|365.33|362.93|365.18|362.78|0
1643793810000|2022-02-02 09:23:30|365.26|362.86|365.26|362.86|365.26|362.86|365.18|362.78|0
1643793820000|2022-02-02 09:23:40|365.33|362.93|365.18|362.78|365.33|362.93|365.18|362.78|0
1643793830000|2022-02-02 09:23:50|365.11|362.71|365.11|362.71|365.11|362.71|365.11|362.71|0
1643793840000|2022-02-02 09:24:00|365.04|362.64|365.18|362.78|365.18|362.78|365.04|362.64|0
1643793850000|2022-02-02 09:24:10|365.11|362.71|365.18|362.78|365.18|362.78|365.04|362.64|0
1643793860000|2022-02-02 09:24:20|365.04|362.64|364.89|362.49|365.04|362.64|364.89|362.49|0
1643793870000|2022-02-02 09:24:30|365.04|362.64|364.89|362.49|365.04|362.64|364.89|362.49|0
1643793890000|2022-02-02 09:24:50|364.74|362.34|364.89|362.49|364.89|362.49|364.74|362.34|0
1643793900000|2022-02-02 09:25:00|364.82|362.42|364.89|362.49|364.89|362.49|364.82|362.42|0
1643793910000|2022-02-02 09:25:10|364.74|362.34|364.74|362.34|364.74|362.34|364.74|362.34|0
1643793920000|2022-02-02 09:25:20|364.82|362.42|364.74|362.34|364.89|362.49|364.74|362.34|0
1643793930000|2022-02-02 09:25:30|364.89|362.49|364.74|362.34|364.89|362.49|364.74|362.34|0
1643793950000|2022-02-02 09:25:50|364.59|362.19|364.59|362.19|364.59|362.19|364.59|362.19|0
1643793970000|2022-02-02 09:26:10|364.67|362.27|364.59|362.19|364.74|362.34|364.59|362.19|0
1643793990000|2022-02-02 09:26:30|364.44|362.04|364.44|362.04|364.44|362.04|364.44|362.04|0
1643794020000|2022-02-02 09:27:00|364.59|362.19|365.33|362.93|365.48|363.08|364.59|362.19|0
1643794030000|2022-02-02 09:27:10|365.48|363.08|365.48|363.08|365.63|363.23|365.48|363.08|0
1643794040000|2022-02-02 09:27:20|365.71|363.31|365.78|363.38|365.78|363.38|365.71|363.31|0
1643794050000|2022-02-02 09:27:30|365.85|363.45|365.92|363.52|365.92|363.52|365.85|363.45|0
1643794060000|2022-02-02 09:27:40|366.22|363.82|366.37|363.97|366.37|363.97|366.22|363.82|0
1643794080000|2022-02-02 09:28:00|366.52|364.12|366.67|364.27|366.67|364.27|366.52|364.12|0
1643794090000|2022-02-02 09:28:10|366.74|364.34|366.82|364.42|366.82|364.42|366.67|364.27|0
1643794100000|2022-02-02 09:28:20|366.74|364.34|366.67|364.27|366.74|364.34|366.67|364.27|0
1643794110000|2022-02-02 09:28:30|366.6|364.2|366.3|363.9|366.6|364.2|366.3|363.9|0
1643794120000|2022-02-02 09:28:40|366.37|363.97|366.37|363.97|366.52|364.12|366.37|363.97|0
1643794140000|2022-02-02 09:29:00|366.45|364.05|366.52|364.12|366.52|364.12|366.45|364.05|0
1643794150000|2022-02-02 09:29:10|366.67|364.27|366.81|364.41|366.96|364.56|366.67|364.27|0
1643794160000|2022-02-02 09:29:20|366.67|364.27|366.37|363.97|366.67|364.27|366.37|363.97|0
1643794170000|2022-02-02 09:29:30|366.3|363.9|366.22|363.82|366.3|363.9|366.22|363.82|0
1643794180000|2022-02-02 09:29:40|366.37|363.97|366.67|364.27|366.67|364.27|366.3|363.9|0
1643794190000|2022-02-02 09:29:50|366.59|364.19|366.52|364.12|366.59|364.19|366.52|364.12|0
1643794200000|2022-02-02 09:30:00|366.45|364.05|366.07|363.67|366.45|364.05|366.07|363.67|0
1643794210000|2022-02-02 09:30:10|366.22|363.82|366.07|363.67|366.22|363.82|366.07|363.67|0
1643794220000|2022-02-02 09:30:20|366|363.6|365.78|363.38|366|363.6|365.78|363.38|0
1643794230000|2022-02-02 09:30:30|365.92|363.52|366.07|363.67|366.07|363.67|365.92|363.52|0
1643794240000|2022-02-02 09:30:40|366.22|363.82|366.22|363.82|366.22|363.82|366.22|363.82|0
1643794250000|2022-02-02 09:30:50|366.07|363.67|366.22|363.82|366.22|363.82|366.07|363.67|0
1643794260000|2022-02-02 09:31:00|366.07|363.67|365.92|363.52|366.07|363.67|365.92|363.52|0
1643794270000|2022-02-02 09:31:10|365.85|363.45|366.07|363.67|366.07|363.67|365.85|363.45|0
1643794290000|2022-02-02 09:31:30|366.22|363.82|366.07|363.67|366.22|363.82|366|363.6|0
1643794300000|2022-02-02 09:31:40|366.15|363.75|366.15|363.75|366.22|363.82|366.15|363.75|0
1643794310000|2022-02-02 09:31:50|366.22|363.82|365.92|363.52|366.22|363.82|365.92|363.52|0
1643794320000|2022-02-02 09:32:00|366|363.6|366.07|363.67|366.22|363.82|366|363.6|0
1643794330000|2022-02-02 09:32:10|365.92|363.52|365.63|363.23|365.92|363.52|365.63|363.23|0
1643794340000|2022-02-02 09:32:20|365.56|363.16|365.48|363.08|365.56|363.16|365.48|363.08|0
1643794350000|2022-02-02 09:32:30|365.63|363.23|365.48|363.08|365.63|363.23|365.48|363.08|0
1643794360000|2022-02-02 09:32:40|365.55|363.15|365.48|363.08|365.55|363.15|365.48|363.08|0
1643794370000|2022-02-02 09:32:50|365.63|363.23|365.7|363.3|365.77|363.37|365.63|363.23|0
1643794380000|2022-02-02 09:33:00|365.63|363.23|365.55|363.15|365.63|363.23|365.55|363.15|0
1643794390000|2022-02-02 09:33:10|365.41|363.01|365.55|363.15|365.55|363.15|365.33|362.93|0
1643794400000|2022-02-02 09:33:20|365.63|363.23|365.77|363.37|365.77|363.37|365.63|363.23|0
1643794410000|2022-02-02 09:33:30|365.92|363.52|366.66|364.26|366.66|364.26|365.92|363.52|0
1643794420000|2022-02-02 09:33:40|366.52|364.12|366.52|364.12|366.52|364.12|366.52|364.12|0
1643794430000|2022-02-02 09:33:50|366.37|363.97|366|363.6|366.37|363.97|366|363.6|0
1643794440000|2022-02-02 09:34:00|365.92|363.52|366.22|363.82|366.22|363.82|365.92|363.52|0
1643794450000|2022-02-02 09:34:10|366.44|364.04|366.52|364.12|366.52|364.12|366.37|363.97|0
1643794460000|2022-02-02 09:34:20|366.37|363.97|366.3|363.9|366.52|364.12|366.22|363.82|0
1643794470000|2022-02-02 09:34:30|366.22|363.82|366|363.6|366.22|363.82|366|363.6|0
1643794480000|2022-02-02 09:34:40|366.22|363.82|366.22|363.82|366.22|363.82|366.22|363.82|0
1643794490000|2022-02-02 09:34:50|366.37|363.97|366.37|363.97|366.37|363.97|366.37|363.97|0
1643794500000|2022-02-02 09:35:00|366.52|364.12|366.66|364.26|366.66|364.26|366.52|364.12|0
1643794510000|2022-02-02 09:35:10|366.81|364.41|366.81|364.41|366.81|364.41|366.81|364.41|0
1643794520000|2022-02-02 09:35:20|366.96|364.56|366.96|364.56|366.96|364.56|366.81|364.41|0
1643794530000|2022-02-02 09:35:30|367.11|364.71|366.96|364.56|367.26|364.86|366.96|364.56|0
1643794540000|2022-02-02 09:35:40|366.89|364.49|366.89|364.49|367.04|364.64|366.89|364.49|0
1643794550000|2022-02-02 09:35:50|367.11|364.71|367.11|364.71|367.26|364.86|367.11|364.71|0
1643794560000|2022-02-02 09:36:00|366.96|364.56|366.81|364.41|366.96|364.56|366.81|364.41|0
1643794570000|2022-02-02 09:36:10|366.66|364.26|366.59|364.19|366.66|364.26|366.52|364.12|0
1643794580000|2022-02-02 09:36:20|366.66|364.26|366.66|364.26|366.66|364.26|366.66|364.26|0
1643794600000|2022-02-02 09:36:40|366.51|364.11|366.51|364.11|366.51|364.11|366.51|364.11|0
1643794610000|2022-02-02 09:36:50|366.37|363.97|366.15|363.75|366.37|363.97|366.15|363.75|0
1643794620000|2022-02-02 09:37:00|366.22|363.82|366.22|363.82|366.22|363.82|366.07|363.67|0
1643794630000|2022-02-02 09:37:10|365.92|363.52|366.22|363.82|366.22|363.82|365.92|363.52|0
1643794640000|2022-02-02 09:37:20|366.15|363.75|366.07|363.67|366.15|363.75|366.07|363.67|0
1643794650000|2022-02-02 09:37:30|365.92|363.52|365.92|363.52|365.92|363.52|365.92|363.52|0
1643794660000|2022-02-02 09:37:40|366|363.6|366.07|363.67|366.07|363.67|366|363.6|0
1643794670000|2022-02-02 09:37:50|366.22|363.82|366.22|363.82|366.22|363.82|366.22|363.82|0
1643794680000|2022-02-02 09:38:00|366.07|363.67|366.07|363.67|366.07|363.67|365.85|363.45|0
1643794690000|2022-02-02 09:38:10|366.22|363.82|366.15|363.75|366.22|363.82|366.15|363.75|0
1643794700000|2022-02-02 09:38:20|366.07|363.67|365.77|363.37|366.07|363.67|365.77|363.37|0
1643794710000|2022-02-02 09:38:30|365.85|363.45|366.22|363.82|366.22|363.82|365.85|363.45|0
1643794720000|2022-02-02 09:38:40|366.07|363.67|366.22|363.82|366.22|363.82|366.07|363.67|0
1643794730000|2022-02-02 09:38:50|366.07|363.67|365.92|363.52|366.07|363.67|365.92|363.52|0
1643794740000|2022-02-02 09:39:00|366|363.6|365.92|363.52|366|363.6|365.92|363.52|0
1643794750000|2022-02-02 09:39:10|365.7|363.3|365.7|363.3|365.7|363.3|365.7|363.3|0
1643794760000|2022-02-02 09:39:20|365.48|363.08|365.55|363.15|365.62|363.22|365.48|363.08|0
1643794770000|2022-02-02 09:39:30|365.48|363.08|365.26|362.86|365.48|363.08|365.26|362.86|0
1643794780000|2022-02-02 09:39:40|365.33|362.93|365.03|362.63|365.33|362.93|365.03|362.63|0
1643794790000|2022-02-02 09:39:50|365.11|362.71|365.18|362.78|365.18|362.78|365.11|362.71|0
1643794800000|2022-02-02 09:40:00|365.33|362.93|365.48|363.08|365.48|363.08|365.33|362.93|0
1643794810000|2022-02-02 09:40:10|365.11|362.71|365.18|362.78|365.18|362.78|365.11|362.71|0
1643794820000|2022-02-02 09:40:20|365.03|362.63|365.03|362.63|365.18|362.78|365.03|362.63|0
1643794830000|2022-02-02 09:40:30|365.11|362.71|365.18|362.78|365.18|362.78|365.11|362.71|0
1643794850000|2022-02-02 09:40:50|365.11|362.71|365.03|362.63|365.11|362.71|365.03|362.63|0
1643794860000|2022-02-02 09:41:00|365.11|362.71|365.03|362.63|365.11|362.71|365.03|362.63|0
1643794870000|2022-02-02 09:41:10|364.96|362.56|364.96|362.56|364.96|362.56|364.96|362.56|0
1643794880000|2022-02-02 09:41:20|365.03|362.63|365.03|362.63|365.03|362.63|364.96|362.56|0
1643794890000|2022-02-02 09:41:30|364.96|362.56|364.88|362.48|364.96|362.56|364.88|362.48|0
1643794920000|2022-02-02 09:42:00|364.73|362.33|364.73|362.33|364.88|362.48|364.73|362.33|0
1643794940000|2022-02-02 09:42:20|364.59|362.19|364.59|362.19|364.59|362.19|364.59|362.19|0
1643794950000|2022-02-02 09:42:30|364.66|362.26|364.73|362.33|364.73|362.33|364.66|362.26|0
1643794960000|2022-02-02 09:42:40|364.59|362.19|364.59|362.19|364.59|362.19|364.59|362.19|0
1643794970000|2022-02-02 09:42:50|364.44|362.04|364.44|362.04|364.44|362.04|364.44|362.04|0
1643794980000|2022-02-02 09:43:00|364.51|362.11|364.29|361.89|364.51|362.11|364.29|361.89|0
1643794990000|2022-02-02 09:43:10|364.14|361.74|363.99|361.59|364.14|361.74|363.99|361.59|0
1643795010000|2022-02-02 09:43:30|363.85|361.45|364.14|361.74|364.14|361.74|363.85|361.45|0
1643795020000|2022-02-02 09:43:40|364.29|361.89|364.14|361.74|364.29|361.89|363.99|361.59|0
1643795030000|2022-02-02 09:43:50|364.07|361.67|363.99|361.59|364.14|361.74|363.99|361.59|0
1643795040000|2022-02-02 09:44:00|363.85|361.45|363.85|361.45|363.85|361.45|363.85|361.45|0
1643795060000|2022-02-02 09:44:20|363.55|361.15|363.7|361.3|363.7|361.3|363.55|361.15|0
1643795070000|2022-02-02 09:44:30|363.55|361.15|363.55|361.15|363.55|361.15|363.55|361.15|0
1643795080000|2022-02-02 09:44:40|363.7|361.3|363.7|361.3|363.7|361.3|363.7|361.3|0
1643795090000|2022-02-02 09:44:50|363.55|361.15|362.96|360.56|363.55|361.15|362.96|360.56|0
1643795100000|2022-02-02 09:45:00|363.11|360.71|363.11|360.71|363.11|360.71|363.11|360.71|0
1643795110000|2022-02-02 09:45:10|362.96|360.56|362.96|360.56|362.96|360.56|362.81|360.41|0
1643795120000|2022-02-02 09:45:20|363.04|360.64|362.89|360.49|363.04|360.64|362.89|360.49|0
1643795130000|2022-02-02 09:45:30|362.81|360.41|362.81|360.41|362.96|360.56|362.81|360.41|0
1643795140000|2022-02-02 09:45:40|362.96|360.56|363.25|360.85|363.25|360.85|362.96|360.56|0
1643795150000|2022-02-02 09:45:50|363.48|361.08|363.4|361|363.48|361.08|363.4|361|0
1643795160000|2022-02-02 09:46:00|363.48|361.08|363.4|361|363.48|361.08|363.4|361|0
1643795170000|2022-02-02 09:46:10|363.55|361.15|363.55|361.15|363.55|361.15|363.55|361.15|0
1643795180000|2022-02-02 09:46:20|363.48|361.08|363.7|361.3|363.7|361.3|363.4|361|0
1643795190000|2022-02-02 09:46:30|363.84|361.44|363.84|361.44|363.84|361.44|363.84|361.44|0
1643795200000|2022-02-02 09:46:40|363.99|361.59|363.84|361.44|363.99|361.59|363.84|361.44|0
1643795210000|2022-02-02 09:46:50|363.99|361.59|363.92|361.52|363.99|361.59|363.84|361.44|0
1643795220000|2022-02-02 09:47:00|363.84|361.44|363.7|361.3|363.84|361.44|363.7|361.3|0
1643795230000|2022-02-02 09:47:10|363.4|361|363.25|360.85|363.4|361|363.25|360.85|0
1643795240000|2022-02-02 09:47:20|363.11|360.71|363.11|360.71|363.11|360.71|362.96|360.56|0
1643795250000|2022-02-02 09:47:30|363.25|360.85|363.25|360.85|363.25|360.85|363.25|360.85|0
1643795260000|2022-02-02 09:47:40|363.4|361|363.4|361|363.4|361|363.4|361|0
1643795270000|2022-02-02 09:47:50|363.55|361.15|363.63|361.23|363.63|361.23|363.48|361.08|0
1643795280000|2022-02-02 09:48:00|363.7|361.3|363.7|361.3|363.7|361.3|363.55|361.15|0
1643795290000|2022-02-02 09:48:10|363.55|361.15|363.4|361|363.55|361.15|363.4|361|0
1643795300000|2022-02-02 09:48:20|363.55|361.15|363.11|360.71|363.55|361.15|363.11|360.71|0
1643795310000|2022-02-02 09:48:30|363.25|360.85|363.11|360.71|363.25|360.85|363.11|360.71|0
1643795320000|2022-02-02 09:48:40|363.18|360.78|363.1|360.7|363.25|360.85|363.1|360.7|0
1643795330000|2022-02-02 09:48:50|363.18|360.78|363.18|360.78|363.18|360.78|363.1|360.7|0
1643795340000|2022-02-02 09:49:00|363.1|360.7|362.96|360.56|363.18|360.78|362.96|360.56|0
1643795350000|2022-02-02 09:49:10|362.81|360.41|363.03|360.63|363.03|360.63|362.81|360.41|0
1643795360000|2022-02-02 09:49:20|362.96|360.56|363.03|360.63|363.1|360.7|362.96|360.56|0
1643795370000|2022-02-02 09:49:30|362.81|360.41|362.96|360.56|362.96|360.56|362.81|360.41|0
1643795380000|2022-02-02 09:49:40|362.81|360.41|362.07|359.67|362.81|360.41|362.07|359.67|0
1643795390000|2022-02-02 09:49:50|361.78|359.38|361.63|359.23|361.78|359.38|361.63|359.23|0
1643795400000|2022-02-02 09:50:00|361.34|358.94|361.34|358.94|361.34|358.94|361.34|358.94|0
1643795410000|2022-02-02 09:50:10|361.48|359.08|361.34|358.94|361.48|359.08|361.34|358.94|0
1643795420000|2022-02-02 09:50:20|361.19|358.79|361.04|358.64|361.19|358.79|361.04|358.64|0
1643795430000|2022-02-02 09:50:30|361.12|358.72|361.04|358.64|361.12|358.72|361.04|358.64|0
1643795440000|2022-02-02 09:50:40|360.97|358.57|361.04|358.64|361.04|358.64|360.89|358.49|0
1643795450000|2022-02-02 09:50:50|360.89|358.49|361.04|358.64|361.04|358.64|360.89|358.49|0
1643795460000|2022-02-02 09:51:00|361.19|358.79|361.34|358.94|361.34|358.94|361.12|358.72|0
1643795470000|2022-02-02 09:51:10|361.19|358.79|361.19|358.79|361.19|358.79|361.19|358.79|0
1643795480000|2022-02-02 09:51:20|361.04|358.64|361.19|358.79|361.19|358.79|361.04|358.64|0
1643795490000|2022-02-02 09:51:30|361.34|358.94|361.34|358.94|361.34|358.94|361.34|358.94|0
1643795510000|2022-02-02 09:51:50|361.41|359.01|361.34|358.94|361.41|359.01|361.34|358.94|0
1643795520000|2022-02-02 09:52:00|361.19|358.79|361.48|359.08|361.48|359.08|361.19|358.79|0
1643795530000|2022-02-02 09:52:10|361.63|359.23|361.48|359.08|361.63|359.23|361.48|359.08|0
1643795540000|2022-02-02 09:52:20|361.63|359.23|361.48|359.08|361.63|359.23|361.48|359.08|0
1643795550000|2022-02-02 09:52:30|361.63|359.23|361.48|359.08|361.63|359.23|361.48|359.08|0
1643795560000|2022-02-02 09:52:40|361.63|359.23|361.63|359.23|361.63|359.23|361.63|359.23|0
1643795570000|2022-02-02 09:52:50|361.48|359.08|361.48|359.08|361.63|359.23|361.48|359.08|0
1643795580000|2022-02-02 09:53:00|361.78|359.38|361.63|359.23|361.78|359.38|361.63|359.23|0
1643795590000|2022-02-02 09:53:10|361.71|359.31|361.63|359.23|361.78|359.38|361.63|359.23|0
1643795600000|2022-02-02 09:53:20|361.78|359.38|361.63|359.23|361.78|359.38|361.63|359.23|0
1643795610000|2022-02-02 09:53:30|361.78|359.38|361.63|359.23|361.78|359.38|361.63|359.23|0
1643795620000|2022-02-02 09:53:40|361.48|359.08|361.56|359.16|361.63|359.23|361.48|359.08|0
1643795630000|2022-02-02 09:53:50|361.48|359.08|361.78|359.38|361.78|359.38|361.48|359.08|0
1643795640000|2022-02-02 09:54:00|361.63|359.23|361.63|359.23|361.78|359.38|361.63|359.23|0
1643795650000|2022-02-02 09:54:10|361.78|359.38|361.78|359.38|361.78|359.38|361.78|359.38|0
1643795660000|2022-02-02 09:54:20|361.33|358.93|361.48|359.08|361.63|359.23|361.33|358.93|0
1643795680000|2022-02-02 09:54:40|361.63|359.23|361.04|358.64|361.63|359.23|361.04|358.64|0
1643795690000|2022-02-02 09:54:50|360.89|358.49|360.75|358.35|360.89|358.49|360.75|358.35|0
1643795700000|2022-02-02 09:55:00|360.82|358.42|360.6|358.2|360.89|358.49|360.6|358.2|0
1643795710000|2022-02-02 09:55:10|360.3|357.9|360.45|358.05|360.45|358.05|360.3|357.9|0
1643795720000|2022-02-02 09:55:20|360.53|358.13|360.75|358.35|360.75|358.35|360.53|358.13|0
1643795730000|2022-02-02 09:55:30|361.04|358.64|360.89|358.49|361.04|358.64|360.89|358.49|0
1643795740000|2022-02-02 09:55:40|360.75|358.35|360.89|358.49|360.89|358.49|360.75|358.35|0
1643795750000|2022-02-02 09:55:50|360.75|358.35|360.75|358.35|360.75|358.35|360.75|358.35|0
1643795760000|2022-02-02 09:56:00|360.89|358.49|360.89|358.49|360.89|358.49|360.75|358.35|0
1643795770000|2022-02-02 09:56:10|361.04|358.64|360.89|358.49|361.04|358.64|360.89|358.49|0
1643795780000|2022-02-02 09:56:20|360.75|358.35|360.75|358.35|360.75|358.35|360.75|358.35|0
1643795790000|2022-02-02 09:56:30|360.89|358.49|360.75|358.35|360.89|358.49|360.6|358.2|0
1643795800000|2022-02-02 09:56:40|360.67|358.27|360.67|358.27|360.75|358.35|360.67|358.27|0
1643795810000|2022-02-02 09:56:50|360.82|358.42|360.82|358.42|360.82|358.42|360.82|358.42|0
1643795820000|2022-02-02 09:57:00|360.74|358.34|360.74|358.34|360.74|358.34|360.67|358.27|0
1643795830000|2022-02-02 09:57:10|360.6|358.2|360.6|358.2|360.6|358.2|360.6|358.2|0
1643795840000|2022-02-02 09:57:20|360.45|358.05|360.01|357.61|360.45|358.05|360.01|357.61|0
1643795850000|2022-02-02 09:57:30|360.16|357.76|360.09|357.69|360.16|357.76|360.09|357.69|0
1643795860000|2022-02-02 09:57:40|360.01|357.61|360.3|357.9|360.3|357.9|360.01|357.61|0
1643795870000|2022-02-02 09:57:50|360.38|357.98|360.3|357.9|360.38|357.98|360.3|357.9|0
1643795880000|2022-02-02 09:58:00|360.16|357.76|359.86|357.46|360.16|357.76|359.86|357.46|0
1643795890000|2022-02-02 09:58:10|360.01|357.61|360.01|357.61|360.01|357.61|359.86|357.46|0
1643795900000|2022-02-02 09:58:20|360.16|357.76|360.16|357.76|360.16|357.76|360.16|357.76|0
1643795910000|2022-02-02 09:58:30|360.01|357.61|360.01|357.61|360.16|357.76|360.01|357.61|0
1643795920000|2022-02-02 09:58:40|360.09|357.69|360.01|357.61|360.09|357.69|360.01|357.61|0
1643795940000|2022-02-02 09:59:00|359.94|357.54|360.01|357.61|360.01|357.61|359.94|357.54|0
1643795950000|2022-02-02 09:59:10|359.86|357.46|359.94|357.54|359.94|357.54|359.86|357.46|0
1643795960000|2022-02-02 09:59:20|360.01|357.61|360.16|357.76|360.16|357.76|360.01|357.61|0
1643795970000|2022-02-02 09:59:30|360.23|357.83|360.3|357.9|360.3|357.9|360.16|357.76|0
1643795980000|2022-02-02 09:59:40|360.6|358.2|360.74|358.34|360.74|358.34|360.6|358.2|0
1643795990000|2022-02-02 09:59:50|360.6|358.2|360.67|358.27|360.67|358.27|360.6|358.2|0
1643796000000|2022-02-02 10:00:00|360.6|358.2|360.82|358.42|360.89|358.49|360.6|358.2|0
1643796010000|2022-02-02 10:00:10|360.97|358.57|361.33|358.93|361.48|359.08|360.97|358.57|0
1643796020000|2022-02-02 10:00:20|361.48|359.08|361.33|358.93|361.48|359.08|361.33|358.93|0
1643796030000|2022-02-02 10:00:30|361.48|359.08|361.63|359.23|361.63|359.23|361.48|359.08|0
1643796040000|2022-02-02 10:00:40|361.33|358.93|361.48|359.08|361.48|359.08|361.33|358.93|0
1643796050000|2022-02-02 10:00:50|361.63|359.23|361.63|359.23|361.77|359.37|361.63|359.23|0
1643796060000|2022-02-02 10:01:00|361.48|359.08|361.63|359.23|361.63|359.23|361.48|359.08|0
1643796070000|2022-02-02 10:01:10|361.77|359.37|361.63|359.23|361.77|359.37|361.63|359.23|0
1643796080000|2022-02-02 10:01:20|361.77|359.37|361.63|359.23|361.77|359.37|361.63|359.23|0
1643796090000|2022-02-02 10:01:30|361.77|359.37|361.48|359.08|361.77|359.37|361.48|359.08|0
1643796100000|2022-02-02 10:01:40|361.63|359.23|361.77|359.37|361.77|359.37|361.63|359.23|0
1643796110000|2022-02-02 10:01:50|361.92|359.52|361.92|359.52|361.92|359.52|361.77|359.37|0
1643796120000|2022-02-02 10:02:00|361.77|359.37|361.77|359.37|361.77|359.37|361.63|359.23|0
1643796130000|2022-02-02 10:02:10|361.7|359.3|361.77|359.37|361.77|359.37|361.63|359.23|0
1643796140000|2022-02-02 10:02:20|361.92|359.52|361.77|359.37|361.92|359.52|361.77|359.37|0
1643796150000|2022-02-02 10:02:30|361.92|359.52|361.92|359.52|361.92|359.52|361.92|359.52|0
1643796160000|2022-02-02 10:02:40|361.85|359.45|361.92|359.52|361.92|359.52|361.77|359.37|0
1643796170000|2022-02-02 10:02:50|361.77|359.37|361.63|359.23|361.77|359.37|361.63|359.23|0
1643796180000|2022-02-02 10:03:00|361.77|359.37|361.77|359.37|361.77|359.37|361.77|359.37|0
1643796190000|2022-02-02 10:03:10|361.63|359.23|361.55|359.15|361.63|359.23|361.55|359.15|0
1643796200000|2022-02-02 10:03:20|361.63|359.23|361.63|359.23|361.63|359.23|361.63|359.23|0
1643796210000|2022-02-02 10:03:30|361.77|359.37|361.63|359.23|361.77|359.37|361.63|359.23|0
1643796220000|2022-02-02 10:03:40|361.33|358.93|361.33|358.93|361.33|358.93|361.33|358.93|0
1643796230000|2022-02-02 10:03:50|361.18|358.78|361.33|358.93|361.33|358.93|361.18|358.78|0
1643796250000|2022-02-02 10:04:10|361.48|359.08|361.33|358.93|361.48|359.08|361.33|358.93|0
1643796260000|2022-02-02 10:04:20|361.48|359.08|361.33|358.93|361.48|359.08|361.33|358.93|0
1643796280000|2022-02-02 10:04:40|361.48|359.08|361.48|359.08|361.48|359.08|361.33|358.93|0
1643796300000|2022-02-02 10:05:00|360.74|358.34|360.59|358.19|360.74|358.34|360.59|358.19|0
1643796310000|2022-02-02 10:05:10|360.67|358.27|360.74|358.34|360.74|358.34|360.67|358.27|0
1643796320000|2022-02-02 10:05:20|360.82|358.42|361.04|358.64|361.04|358.64|360.82|358.42|0
1643796330000|2022-02-02 10:05:30|360.74|358.34|360.89|358.49|360.89|358.49|360.74|358.34|0
1643796340000|2022-02-02 10:05:40|361.04|358.64|361.04|358.64|361.04|358.64|361.04|358.64|0
1643796350000|2022-02-02 10:05:50|361.18|358.78|361.18|358.78|361.18|358.78|361.11|358.71|0
1643796370000|2022-02-02 10:06:10|361.33|358.93|361.62|359.22|361.62|359.22|361.33|358.93|0
1643796380000|2022-02-02 10:06:20|361.92|359.52|361.92|359.52|361.92|359.52|361.92|359.52|0
1643796390000|2022-02-02 10:06:30|362.07|359.67|362.07|359.67|362.07|359.67|362.07|359.67|0
1643796400000|2022-02-02 10:06:40|361.92|359.52|361.77|359.37|361.92|359.52|361.62|359.22|0
1643796410000|2022-02-02 10:06:50|361.7|359.3|361.62|359.22|361.77|359.37|361.62|359.22|0
1643796420000|2022-02-02 10:07:00|361.48|359.08|361.48|359.08|361.48|359.08|361.48|359.08|0
1643796430000|2022-02-02 10:07:10|361.33|358.93|361.48|359.08|361.48|359.08|361.33|358.93|0
1643796440000|2022-02-02 10:07:20|361.62|359.22|361.85|359.45|361.92|359.52|361.62|359.22|0
1643796450000|2022-02-02 10:07:30|361.77|359.37|361.77|359.37|361.77|359.37|361.77|359.37|0
1643796460000|2022-02-02 10:07:40|361.85|359.45|361.77|359.37|361.92|359.52|361.77|359.37|0
1643796470000|2022-02-02 10:07:50|361.62|359.22|361.77|359.37|361.77|359.37|361.62|359.22|0
1643796490000|2022-02-02 10:08:10|361.92|359.52|361.77|359.37|361.92|359.52|361.77|359.37|0
1643796500000|2022-02-02 10:08:20|361.85|359.45|361.77|359.37|361.85|359.45|361.77|359.37|0
1643796510000|2022-02-02 10:08:30|361.92|359.52|361.92|359.52|361.92|359.52|361.92|359.52|0
1643796520000|2022-02-02 10:08:40|362.07|359.67|362.14|359.74|362.14|359.74|362.07|359.67|0
1643796530000|2022-02-02 10:08:50|362.21|359.81|362.21|359.81|362.21|359.81|362.21|359.81|0
1643796540000|2022-02-02 10:09:00|362.36|359.96|362.36|359.96|362.36|359.96|362.36|359.96|0
1643796550000|2022-02-02 10:09:10|362.21|359.81|362.21|359.81|362.21|359.81|362.21|359.81|0
1643796560000|2022-02-02 10:09:20|362.44|360.04|362.65|360.25|362.65|360.25|362.36|359.96|0
1643796570000|2022-02-02 10:09:30|362.88|360.48|362.8|360.4|362.95|360.55|362.8|360.4|0
1643796590000|2022-02-02 10:09:50|362.95|360.55|362.8|360.4|362.95|360.55|362.8|360.4|0
1643796600000|2022-02-02 10:10:00|362.95|360.55|362.95|360.55|362.95|360.55|362.95|360.55|0
1643796610000|2022-02-02 10:10:10|363.1|360.7|362.95|360.55|363.1|360.7|362.95|360.55|0
1643796620000|2022-02-02 10:10:20|363.1|360.7|362.95|360.55|363.1|360.7|362.8|360.4|0
1643796630000|2022-02-02 10:10:30|363.1|360.7|363.1|360.7|363.1|360.7|362.95|360.55|0
1643796640000|2022-02-02 10:10:40|363.03|360.63|362.95|360.55|363.1|360.7|362.95|360.55|0
1643796650000|2022-02-02 10:10:50|363.1|360.7|363.1|360.7|363.1|360.7|362.95|360.55|0
1643796660000|2022-02-02 10:11:00|362.8|360.4|362.8|360.4|362.95|360.55|362.8|360.4|0
1643796670000|2022-02-02 10:11:10|362.95|360.55|362.8|360.4|362.95|360.55|362.65|360.25|0
1643796680000|2022-02-02 10:11:20|362.95|360.55|362.88|360.48|362.95|360.55|362.88|360.48|0
1643796690000|2022-02-02 10:11:30|362.73|360.33|361.77|359.37|362.8|360.4|361.77|359.37|0
1643796700000|2022-02-02 10:11:40|361.92|359.52|361.77|359.37|361.92|359.52|361.77|359.37|0
1643796710000|2022-02-02 10:11:50|361.92|359.52|361.92|359.52|361.92|359.52|361.92|359.52|0
1643796720000|2022-02-02 10:12:00|362.06|359.66|362.36|359.96|362.36|359.96|362.06|359.66|0
1643796730000|2022-02-02 10:12:10|362.21|359.81|362.21|359.81|362.21|359.81|362.21|359.81|0
1643796740000|2022-02-02 10:12:20|362.14|359.74|361.92|359.52|362.21|359.81|361.92|359.52|0
1643796750000|2022-02-02 10:12:30|362.06|359.66|362.06|359.66|362.06|359.66|362.06|359.66|0
1643796760000|2022-02-02 10:12:40|361.99|359.59|362.06|359.66|362.06|359.66|361.92|359.52|0
1643796770000|2022-02-02 10:12:50|362.21|359.81|362.06|359.66|362.21|359.81|362.06|359.66|0
1643796780000|2022-02-02 10:13:00|362.21|359.81|362.21|359.81|362.21|359.81|362.21|359.81|0
1643796790000|2022-02-02 10:13:10|362.06|359.66|362.51|360.11|362.51|360.11|362.06|359.66|0
1643796800000|2022-02-02 10:13:20|362.36|359.96|362.36|359.96|362.36|359.96|362.36|359.96|0
1643796810000|2022-02-02 10:13:30|362.21|359.81|362.21|359.81|362.29|359.89|362.21|359.81|0
1643796820000|2022-02-02 10:13:40|362.06|359.66|361.77|359.37|362.06|359.66|361.77|359.37|0
1643796830000|2022-02-02 10:13:50|361.85|359.45|362.06|359.66|362.06|359.66|361.85|359.45|0
1643796840000|2022-02-02 10:14:00|361.92|359.52|361.77|359.37|361.92|359.52|361.77|359.37|0
1643796860000|2022-02-02 10:14:20|361.62|359.22|361.62|359.22|361.77|359.37|361.62|359.22|0
1643796870000|2022-02-02 10:14:30|361.77|359.37|361.77|359.37|361.77|359.37|361.77|359.37|0
1643796880000|2022-02-02 10:14:40|361.62|359.22|361.92|359.52|361.92|359.52|361.62|359.22|0
1643796890000|2022-02-02 10:14:50|361.77|359.37|361.62|359.22|361.77|359.37|361.62|359.22|0
1643796900000|2022-02-02 10:15:00|361.47|359.07|361.47|359.07|361.47|359.07|361.33|358.93|0
1643796910000|2022-02-02 10:15:10|361.62|359.22|361.62|359.22|361.62|359.22|361.62|359.22|0
1643796920000|2022-02-02 10:15:20|361.84|359.44|361.62|359.22|361.84|359.44|361.62|359.22|0
1643796930000|2022-02-02 10:15:30|361.77|359.37|361.55|359.15|361.77|359.37|361.55|359.15|0
1643796940000|2022-02-02 10:15:40|361.62|359.22|361.77|359.37|361.77|359.37|361.62|359.22|0
1643796950000|2022-02-02 10:15:50|361.92|359.52|362.21|359.81|362.21|359.81|361.92|359.52|0
1643796960000|2022-02-02 10:16:00|362.36|359.96|362.36|359.96|362.5|360.1|362.36|359.96|0
1643796970000|2022-02-02 10:16:10|362.21|359.81|361.91|359.51|362.21|359.81|361.91|359.51|0
1643796980000|2022-02-02 10:16:20|362.06|359.66|361.91|359.51|362.14|359.74|361.91|359.51|0
1643796990000|2022-02-02 10:16:30|362.06|359.66|362.06|359.66|362.21|359.81|362.06|359.66|0
1643797000000|2022-02-02 10:16:40|362.21|359.81|362.21|359.81|362.21|359.81|362.21|359.81|0
1643797010000|2022-02-02 10:16:50|362.06|359.66|362.21|359.81|362.21|359.81|362.06|359.66|0
1643797020000|2022-02-02 10:17:00|362.06|359.66|362.21|359.81|362.21|359.81|362.06|359.66|0
1643797030000|2022-02-02 10:17:10|362.36|359.96|362.36|359.96|362.5|360.1|362.36|359.96|0
1643797040000|2022-02-02 10:17:20|362.21|359.81|362.21|359.81|362.21|359.81|362.21|359.81|0
1643797050000|2022-02-02 10:17:30|362.14|359.74|362.14|359.74|362.14|359.74|362.14|359.74|0
1643797060000|2022-02-02 10:17:40|362.06|359.66|361.91|359.51|362.06|359.66|361.91|359.51|0
1643797070000|2022-02-02 10:17:50|361.77|359.37|361.62|359.22|361.77|359.37|361.47|359.07|0
1643797080000|2022-02-02 10:18:00|361.77|359.37|361.7|359.3|361.77|359.37|361.55|359.15|0
1643797090000|2022-02-02 10:18:10|361.62|359.22|361.47|359.07|361.62|359.22|361.47|359.07|0
1643797100000|2022-02-02 10:18:20|361.18|358.78|361.33|358.93|361.33|358.93|361.03|358.63|0
1643797110000|2022-02-02 10:18:30|361.4|359|361.47|359.07|361.47|359.07|361.25|358.85|0
1643797120000|2022-02-02 10:18:40|361.7|359.3|361.91|359.51|361.91|359.51|361.7|359.3|0
1643797130000|2022-02-02 10:18:50|362.06|359.66|361.91|359.51|362.36|359.96|361.91|359.51|0
1643797140000|2022-02-02 10:19:00|362.06|359.66|362.29|359.89|362.29|359.89|362.06|359.66|0
1643797150000|2022-02-02 10:19:10|362.43|360.03|362.36|359.96|362.43|360.03|362.36|359.96|0
1643797160000|2022-02-02 10:19:20|362.21|359.81|362.06|359.66|362.21|359.81|362.06|359.66|0
1643797170000|2022-02-02 10:19:30|362.21|359.81|362.06|359.66|362.21|359.81|362.06|359.66|0
1643797180000|2022-02-02 10:19:40|362.21|359.81|362.21|359.81|362.29|359.89|362.21|359.81|0
1643797190000|2022-02-02 10:19:50|362.06|359.66|362.06|359.66|362.14|359.74|362.06|359.66|0
1643797200000|2022-02-02 10:20:00|362.21|359.81|362.36|359.96|362.36|359.96|362.21|359.81|0
1643797210000|2022-02-02 10:20:10|362.21|359.81|362.36|359.96|362.36|359.96|362.21|359.81|0
1643797220000|2022-02-02 10:20:20|362.65|360.25|362.36|359.96|362.65|360.25|362.36|359.96|0
1643797230000|2022-02-02 10:20:30|362.43|360.03|362.36|359.96|362.5|360.1|362.36|359.96|0
1643797240000|2022-02-02 10:20:40|362.5|360.1|362.5|360.1|362.5|360.1|362.5|360.1|0
1643797250000|2022-02-02 10:20:50|362.43|360.03|362.36|359.96|362.5|360.1|362.36|359.96|0
1643797260000|2022-02-02 10:21:00|362.5|360.1|362.5|360.1|362.5|360.1|362.36|359.96|0
1643797270000|2022-02-02 10:21:10|362.36|359.96|362.43|360.03|362.5|360.1|362.36|359.96|0
1643797280000|2022-02-02 10:21:20|362.5|360.1|362.5|360.1|362.5|360.1|362.5|360.1|0
1643797290000|2022-02-02 10:21:30|362.36|359.96|362.5|360.1|362.5|360.1|362.21|359.81|0
1643797300000|2022-02-02 10:21:40|362.65|360.25|362.65|360.25|362.65|360.25|362.65|360.25|0
1643797320000|2022-02-02 10:22:00|362.8|360.4|362.94|360.54|362.94|360.54|362.8|360.4|0
1643797330000|2022-02-02 10:22:10|362.87|360.47|362.94|360.54|362.94|360.54|362.87|360.47|0
1643797340000|2022-02-02 10:22:20|362.87|360.47|362.8|360.4|362.94|360.54|362.8|360.4|0
1643797350000|2022-02-02 10:22:30|362.94|360.54|363.09|360.69|363.09|360.69|362.94|360.54|0
1643797360000|2022-02-02 10:22:40|363.24|360.84|362.94|360.54|363.24|360.84|362.94|360.54|0
1643797370000|2022-02-02 10:22:50|362.8|360.4|362.94|360.54|362.94|360.54|362.8|360.4|0
1643797380000|2022-02-02 10:23:00|362.8|360.4|362.94|360.54|362.94|360.54|362.8|360.4|0
1643797390000|2022-02-02 10:23:10|362.87|360.47|362.8|360.4|362.94|360.54|362.8|360.4|0
1643797400000|2022-02-02 10:23:20|362.65|360.25|362.58|360.18|362.65|360.25|362.58|360.18|0
1643797410000|2022-02-02 10:23:30|362.5|360.1|362.06|359.66|362.5|360.1|362.06|359.66|0
1643797420000|2022-02-02 10:23:40|362.21|359.81|362.06|359.66|362.21|359.81|362.06|359.66|0
1643797430000|2022-02-02 10:23:50|361.91|359.51|362.06|359.66|362.06|359.66|361.91|359.51|0
1643797440000|2022-02-02 10:24:00|361.91|359.51|361.91|359.51|361.91|359.51|361.91|359.51|0
1643797450000|2022-02-02 10:24:10|361.99|359.59|362.06|359.66|362.06|359.66|361.91|359.51|0
1643797460000|2022-02-02 10:24:20|361.99|359.59|361.99|359.59|362.06|359.66|361.99|359.59|0
1643797470000|2022-02-02 10:24:30|361.91|359.51|362.06|359.66|362.06|359.66|361.91|359.51|0
1643797490000|2022-02-02 10:24:50|361.91|359.51|362.06|359.66|362.06|359.66|361.91|359.51|0
1643797500000|2022-02-02 10:25:00|362.35|359.95|362.35|359.95|362.35|359.95|362.35|359.95|0
1643797510000|2022-02-02 10:25:10|362.5|360.1|362.5|360.1|362.65|360.25|362.5|360.1|0
1643797520000|2022-02-02 10:25:20|362.35|359.95|362.28|359.88|362.35|359.95|362.28|359.88|0
1643797530000|2022-02-02 10:25:30|362.21|359.81|362.14|359.74|362.21|359.81|362.14|359.74|0
1643797540000|2022-02-02 10:25:40|362.21|359.81|362.06|359.66|362.21|359.81|362.06|359.66|0
1643797550000|2022-02-02 10:25:50|362.21|359.81|362.14|359.74|362.21|359.81|362.06|359.66|0
1643797560000|2022-02-02 10:26:00|362.21|359.81|362.14|359.74|362.28|359.88|362.14|359.74|0
1643797570000|2022-02-02 10:26:10|362.06|359.66|362.06|359.66|362.06|359.66|362.06|359.66|0
1643797580000|2022-02-02 10:26:20|362.21|359.81|362.14|359.74|362.21|359.81|362.14|359.74|0
1643797590000|2022-02-02 10:26:30|362.06|359.66|362.21|359.81|362.21|359.81|362.06|359.66|0
1643797610000|2022-02-02 10:26:50|362.06|359.66|361.76|359.36|362.06|359.66|361.76|359.36|0
1643797620000|2022-02-02 10:27:00|361.91|359.51|362.21|359.81|362.21|359.81|361.91|359.51|0
1643797640000|2022-02-02 10:27:20|362.06|359.66|362.21|359.81|362.21|359.81|362.06|359.66|0
1643797650000|2022-02-02 10:27:30|362.35|359.95|362.35|359.95|362.35|359.95|362.35|359.95|0
1643797660000|2022-02-02 10:27:40|362.21|359.81|362.21|359.81|362.21|359.81|362.13|359.73|0
1643797680000|2022-02-02 10:28:00|362.35|359.95|362.5|360.1|362.58|360.18|362.35|359.95|0
1643797690000|2022-02-02 10:28:10|362.35|359.95|362.35|359.95|362.35|359.95|362.28|359.88|0
1643797700000|2022-02-02 10:28:20|362.5|360.1|362.5|360.1|362.5|360.1|362.5|360.1|0
1643797710000|2022-02-02 10:28:30|362.35|359.95|362.35|359.95|362.35|359.95|362.35|359.95|0
1643797720000|2022-02-02 10:28:40|362.28|359.88|362.2|359.8|362.35|359.95|362.2|359.8|0
1643797730000|2022-02-02 10:28:50|362.28|359.88|362.2|359.8|362.28|359.88|362.2|359.8|0
1643797740000|2022-02-02 10:29:00|362.28|359.88|362.35|359.95|362.43|360.03|362.28|359.88|0
1643797750000|2022-02-02 10:29:10|362.5|360.1|362.65|360.25|362.65|360.25|362.5|360.1|0
1643797760000|2022-02-02 10:29:20|362.79|360.39|362.35|359.95|362.79|360.39|362.35|359.95|0
1643797770000|2022-02-02 10:29:30|362.28|359.88|362.2|359.8|362.28|359.88|362.2|359.8|0
1643797780000|2022-02-02 10:29:40|361.99|359.59|362.35|359.95|362.35|359.95|361.99|359.59|0
1643797790000|2022-02-02 10:29:50|362.28|359.88|362.2|359.8|362.35|359.95|362.2|359.8|0
1643797800000|2022-02-02 10:30:00|362.28|359.88|362.35|359.95|362.5|360.1|362.28|359.88|0
1643797810000|2022-02-02 10:30:10|362.2|359.8|362.28|359.88|362.28|359.88|362.2|359.8|0
1643797820000|2022-02-02 10:30:20|362.2|359.8|361.62|359.22|362.2|359.8|361.62|359.22|0
1643797830000|2022-02-02 10:30:30|361.54|359.14|361.47|359.07|361.62|359.22|361.47|359.07|0
1643797840000|2022-02-02 10:30:40|361.54|359.14|361.76|359.36|361.76|359.36|361.54|359.14|0
1643797850000|2022-02-02 10:30:50|361.61|359.21|361.76|359.36|361.76|359.36|361.61|359.21|0
1643797860000|2022-02-02 10:31:00|361.61|359.21|361.47|359.07|361.61|359.21|361.47|359.07|0
1643797870000|2022-02-02 10:31:10|361.4|359|361.32|358.92|361.4|359|361.25|358.85|0
1643797880000|2022-02-02 10:31:20|361.47|359.07|361.32|358.92|361.47|359.07|361.32|358.92|0
1643797890000|2022-02-02 10:31:30|361.4|359|361.47|359.07|361.47|359.07|361.4|359|0
1643797900000|2022-02-02 10:31:40|361.32|358.92|361.17|358.77|361.32|358.92|361.17|358.77|0
1643797910000|2022-02-02 10:31:50|361.32|358.92|361.32|358.92|361.32|358.92|361.32|358.92|0
1643797920000|2022-02-02 10:32:00|361.25|358.85|361.32|358.92|361.32|358.92|361.25|358.85|0
1643797930000|2022-02-02 10:32:10|361.47|359.07|361.47|359.07|361.47|359.07|361.47|359.07|0
1643797940000|2022-02-02 10:32:20|361.54|359.14|361.4|359|361.54|359.14|361.4|359|0
1643797950000|2022-02-02 10:32:30|361.47|359.07|361.32|358.92|361.47|359.07|361.32|358.92|0
1643797960000|2022-02-02 10:32:40|361.03|358.63|361.03|358.63|361.03|358.63|361.03|358.63|0
1643797970000|2022-02-02 10:32:50|361.17|358.77|361.17|358.77|361.17|358.77|361.1|358.7|0
1643797980000|2022-02-02 10:33:00|361.03|358.63|361.17|358.77|361.17|358.77|361.03|358.63|0
1643797990000|2022-02-02 10:33:10|361.03|358.63|361.17|358.77|361.17|358.77|361.03|358.63|0
1643798000000|2022-02-02 10:33:20|361.32|358.92|361.47|359.07|361.47|359.07|361.32|358.92|0
1643798010000|2022-02-02 10:33:30|361.4|359|361.47|359.07|361.47|359.07|361.32|358.92|0
1643798020000|2022-02-02 10:33:40|361.61|359.21|361.54|359.14|361.61|359.21|361.47|359.07|0
1643798030000|2022-02-02 10:33:50|361.4|359|361.47|359.07|361.47|359.07|361.32|358.92|0
1643798040000|2022-02-02 10:34:00|361.32|358.92|361.47|359.07|361.47|359.07|361.32|358.92|0
1643798060000|2022-02-02 10:34:20|361.61|359.21|361.76|359.36|361.76|359.36|361.61|359.21|0
1643798080000|2022-02-02 10:34:40|361.69|359.29|361.69|359.29|361.69|359.29|361.69|359.29|0
1643798090000|2022-02-02 10:34:50|361.61|359.21|361.61|359.21|361.61|359.21|361.61|359.21|0
1643798100000|2022-02-02 10:35:00|361.76|359.36|361.84|359.44|361.84|359.44|361.76|359.36|0
1643798110000|2022-02-02 10:35:10|361.76|359.36|361.02|358.62|361.76|359.36|361.02|358.62|0
1643798120000|2022-02-02 10:35:20|360.88|358.48|360.88|358.48|361.02|358.62|360.88|358.48|0
1643798130000|2022-02-02 10:35:30|360.73|358.33|360.88|358.48|360.88|358.48|360.73|358.33|0
1643798140000|2022-02-02 10:35:40|361.02|358.62|361.17|358.77|361.17|358.77|361.02|358.62|0
1643798150000|2022-02-02 10:35:50|361.02|358.62|361.17|358.77|361.32|358.92|361.02|358.62|0
1643798160000|2022-02-02 10:36:00|361.25|358.85|361.32|358.92|361.32|358.92|361.17|358.77|0
1643798170000|2022-02-02 10:36:10|361.47|359.07|361.47|359.07|361.47|359.07|361.47|359.07|0
1643798180000|2022-02-02 10:36:20|361.17|358.77|360.95|358.55|361.17|358.77|360.95|358.55|0
1643798190000|2022-02-02 10:36:30|361.02|358.62|361.02|358.62|361.02|358.62|361.02|358.62|0
1643798200000|2022-02-02 10:36:40|361.32|358.92|361.61|359.21|361.61|359.21|361.25|358.85|0
1643798210000|2022-02-02 10:36:50|361.76|359.36|361.91|359.51|361.91|359.51|361.76|359.36|0
1643798220000|2022-02-02 10:37:00|362.05|359.65|362.2|359.8|362.35|359.95|362.05|359.65|0
1643798230000|2022-02-02 10:37:10|362.05|359.65|362.5|360.1|362.57|360.17|362.05|359.65|0
1643798240000|2022-02-02 10:37:20|362.64|360.24|362.35|359.95|362.64|360.24|362.35|359.95|0
1643798250000|2022-02-02 10:37:30|362.2|359.8|362.05|359.65|362.35|359.95|362.05|359.65|0
1643798260000|2022-02-02 10:37:40|361.98|359.58|361.84|359.44|361.98|359.58|361.84|359.44|0
1643798270000|2022-02-02 10:37:50|361.76|359.36|361.91|359.51|361.91|359.51|361.76|359.36|0
1643798280000|2022-02-02 10:38:00|361.76|359.36|361.98|359.58|361.98|359.58|361.76|359.36|0
1643798290000|2022-02-02 10:38:10|361.91|359.51|361.91|359.51|361.91|359.51|361.76|359.36|0
1643798300000|2022-02-02 10:38:20|361.76|359.36|361.69|359.29|361.76|359.36|361.69|359.29|0
1643798310000|2022-02-02 10:38:30|361.76|359.36|361.39|358.99|361.76|359.36|361.32|358.92|0
1643798320000|2022-02-02 10:38:40|361.46|359.06|361.32|358.92|361.46|359.06|361.32|358.92|0
1643798330000|2022-02-02 10:38:50|361.54|359.14|361.61|359.21|361.61|359.21|361.54|359.14|0
1643798340000|2022-02-02 10:39:00|361.54|359.14|361.54|359.14|361.54|359.14|361.54|359.14|0
1643798350000|2022-02-02 10:39:10|361.46|359.06|361.32|358.92|361.46|359.06|361.32|358.92|0
1643798360000|2022-02-02 10:39:20|361.25|358.85|361.39|358.99|361.39|358.99|361.25|358.85|0
1643798370000|2022-02-02 10:39:30|361.46|359.06|361.39|358.99|361.46|359.06|361.39|358.99|0
1643798380000|2022-02-02 10:39:40|361.46|359.06|361.46|359.06|361.46|359.06|361.39|358.99|0
1643798390000|2022-02-02 10:39:50|361.32|358.92|361.32|358.92|361.32|358.92|361.32|358.92|0
1643798400000|2022-02-02 10:40:00|361.61|359.21|361.54|359.14|361.61|359.21|361.54|359.14|0
1643798410000|2022-02-02 10:40:10|361.61|359.21|361.32|358.92|361.61|359.21|361.32|358.92|0
1643798420000|2022-02-02 10:40:20|361.46|359.06|361.32|358.92|361.46|359.06|361.32|358.92|0
1643798430000|2022-02-02 10:40:30|361.25|358.85|361.17|358.77|361.25|358.85|361.17|358.77|0
1643798440000|2022-02-02 10:40:40|361.32|358.92|361.1|358.7|361.32|358.92|361.1|358.7|0
1643798450000|2022-02-02 10:40:50|360.88|358.48|361.32|358.92|361.32|358.92|360.88|358.48|0
1643798460000|2022-02-02 10:41:00|361.17|358.77|361.46|359.06|361.46|359.06|361.17|358.77|0
1643798470000|2022-02-02 10:41:10|361.61|359.21|361.54|359.14|361.61|359.21|361.54|359.14|0
1643798480000|2022-02-02 10:41:20|361.76|359.36|361.91|359.51|361.91|359.51|361.76|359.36|0
1643798490000|2022-02-02 10:41:30|361.83|359.43|361.91|359.51|362.05|359.65|361.83|359.43|0
1643798500000|2022-02-02 10:41:40|362.35|359.95|362.35|359.95|362.35|359.95|362.35|359.95|0
1643798510000|2022-02-02 10:41:50|362.2|359.8|362.2|359.8|362.2|359.8|362.2|359.8|0
1643798520000|2022-02-02 10:42:00|362.28|359.88|362.2|359.8|362.35|359.95|362.2|359.8|0
1643798530000|2022-02-02 10:42:10|362.05|359.65|361.91|359.51|362.05|359.65|361.91|359.51|0
1643798540000|2022-02-02 10:42:20|361.76|359.36|361.76|359.36|361.91|359.51|361.76|359.36|0
1643798550000|2022-02-02 10:42:30|361.61|359.21|361.61|359.21|361.61|359.21|361.61|359.21|0
1643798560000|2022-02-02 10:42:40|361.76|359.36|361.76|359.36|361.76|359.36|361.76|359.36|0
1643798570000|2022-02-02 10:42:50|361.9|359.5|361.76|359.36|361.9|359.5|361.76|359.36|0
1643798580000|2022-02-02 10:43:00|361.9|359.5|362.05|359.65|362.05|359.65|361.9|359.5|0
1643798590000|2022-02-02 10:43:10|362.35|359.95|362.2|359.8|362.35|359.95|362.2|359.8|0
1643798600000|2022-02-02 10:43:20|362.49|360.09|362.49|360.09|362.49|360.09|362.49|360.09|0
1643798610000|2022-02-02 10:43:30|362.64|360.24|362.79|360.39|362.79|360.39|362.64|360.24|0
1643798620000|2022-02-02 10:43:40|362.64|360.24|362.64|360.24|362.64|360.24|362.64|360.24|0
1643798630000|2022-02-02 10:43:50|362.49|360.09|362.35|359.95|362.49|360.09|362.35|359.95|0
1643798640000|2022-02-02 10:44:00|362.2|359.8|362.28|359.88|362.28|359.88|362.2|359.8|0
1643798650000|2022-02-02 10:44:10|362.05|359.65|362.2|359.8|362.2|359.8|362.05|359.65|0
1643798660000|2022-02-02 10:44:20|362.35|359.95|362.35|359.95|362.35|359.95|362.35|359.95|0
1643798670000|2022-02-02 10:44:30|362.42|360.02|362.42|360.02|362.42|360.02|362.42|360.02|0
1643798680000|2022-02-02 10:44:40|362.2|359.8|362.2|359.8|362.35|359.95|362.2|359.8|0
1643798690000|2022-02-02 10:44:50|362.28|359.88|362.35|359.95|362.35|359.95|362.2|359.8|0
1643798700000|2022-02-02 10:45:00|362.2|359.8|362.64|360.24|362.64|360.24|362.2|359.8|0
1643798710000|2022-02-02 10:45:10|362.49|360.09|362.49|360.09|362.49|360.09|362.49|360.09|0
1643798720000|2022-02-02 10:45:20|362.35|359.95|362.2|359.8|362.35|359.95|362.2|359.8|0
1643798730000|2022-02-02 10:45:30|362.28|359.88|362.28|359.88|362.35|359.95|362.28|359.88|0
1643798740000|2022-02-02 10:45:40|362.35|359.95|362.49|360.09|362.49|360.09|362.35|359.95|0
1643798750000|2022-02-02 10:45:50|362.57|360.17|362.64|360.24|362.64|360.24|362.57|360.17|0
1643798760000|2022-02-02 10:46:00|362.57|360.17|363.08|360.68|363.08|360.68|362.49|360.09|0
1643798770000|2022-02-02 10:46:10|363.23|360.83|363.38|360.98|363.38|360.98|363.23|360.83|0
1643798780000|2022-02-02 10:46:20|363.31|360.91|363.46|361.06|363.46|361.06|363.31|360.91|0
1643798790000|2022-02-02 10:46:30|363.53|361.13|363.46|361.06|363.53|361.13|363.38|360.98|0
1643798800000|2022-02-02 10:46:40|363.53|361.13|363.46|361.06|363.67|361.27|363.46|361.06|0
1643798810000|2022-02-02 10:46:50|363.38|360.98|363.23|360.83|363.38|360.98|363.23|360.83|0
1643798820000|2022-02-02 10:47:00|363.31|360.91|363.38|360.98|363.38|360.98|363.08|360.68|0
1643798830000|2022-02-02 10:47:10|363.53|361.13|363.53|361.13|363.53|361.13|363.53|361.13|0
1643798840000|2022-02-02 10:47:20|363.38|360.98|363.53|361.13|363.53|361.13|363.38|360.98|0
1643798850000|2022-02-02 10:47:30|363.38|360.98|363.53|361.13|363.53|361.13|363.38|360.98|0
1643798860000|2022-02-02 10:47:40|363.67|361.27|363.53|361.13|363.75|361.35|363.53|361.13|0
1643798870000|2022-02-02 10:47:50|363.38|360.98|363.6|361.2|363.6|361.2|363.38|360.98|0
1643798880000|2022-02-02 10:48:00|363.53|361.13|363.08|360.68|363.67|361.27|363.08|360.68|0
1643798890000|2022-02-02 10:48:10|363.01|360.61|363.23|360.83|363.23|360.83|363.01|360.61|0
1643798900000|2022-02-02 10:48:20|363.16|360.76|362.94|360.54|363.16|360.76|362.94|360.54|0
1643798910000|2022-02-02 10:48:30|362.93|360.53|362.93|360.53|362.93|360.53|362.79|360.39|0
1643798920000|2022-02-02 10:48:40|363.08|360.68|363.38|360.98|363.45|361.05|363.08|360.68|0
1643798930000|2022-02-02 10:48:50|363.53|361.13|363.38|360.98|363.53|361.13|363.38|360.98|0
1643798940000|2022-02-02 10:49:00|363.45|361.05|363.38|360.98|363.45|361.05|363.38|360.98|0
1643798950000|2022-02-02 10:49:10|363.53|361.13|363.6|361.2|363.67|361.27|363.53|361.13|0
1643798960000|2022-02-02 10:49:20|363.53|361.13|363.38|360.98|363.53|361.13|363.31|360.91|0
1643798970000|2022-02-02 10:49:30|363.45|361.05|363.23|360.83|363.45|361.05|363.23|360.83|0
1643798980000|2022-02-02 10:49:40|363.38|360.98|363.23|360.83|363.38|360.98|363.23|360.83|0
1643798990000|2022-02-02 10:49:50|363.38|360.98|363.53|361.13|363.53|361.13|363.38|360.98|0
1643799000000|2022-02-02 10:50:00|363.38|360.98|363.31|360.91|363.38|360.98|363.31|360.91|0
1643799010000|2022-02-02 10:50:10|363.23|360.83|363.23|360.83|363.38|360.98|363.23|360.83|0
1643799020000|2022-02-02 10:50:20|363.08|360.68|363.08|360.68|363.08|360.68|363.01|360.61|0
1643799030000|2022-02-02 10:50:30|363.23|360.83|363.23|360.83|363.38|360.98|363.23|360.83|0
1643799040000|2022-02-02 10:50:40|363.16|360.76|363.23|360.83|363.23|360.83|363.08|360.68|0
1643799050000|2022-02-02 10:50:50|363.38|360.98|363.38|360.98|363.38|360.98|363.38|360.98|0
1643799060000|2022-02-02 10:51:00|363.23|360.83|363.23|360.83|363.23|360.83|363.23|360.83|0
1643799070000|2022-02-02 10:51:10|363.16|360.76|363.08|360.68|363.23|360.83|363.08|360.68|0
1643799080000|2022-02-02 10:51:20|363.23|360.83|363.08|360.68|363.23|360.83|363.08|360.68|0
1643799090000|2022-02-02 10:51:30|363.23|360.83|363.38|360.98|363.38|360.98|363.23|360.83|0
1643799100000|2022-02-02 10:51:40|363.31|360.91|363.23|360.83|363.31|360.91|363.23|360.83|0
1643799110000|2022-02-02 10:51:50|363.08|360.68|363.23|360.83|363.23|360.83|363.08|360.68|0
1643799120000|2022-02-02 10:52:00|363.08|360.68|363.08|360.68|363.16|360.76|363.08|360.68|0
1643799130000|2022-02-02 10:52:10|362.93|360.53|362.79|360.39|363.08|360.68|362.79|360.39|0
1643799140000|2022-02-02 10:52:20|362.86|360.46|362.79|360.39|362.86|360.46|362.79|360.39|0
1643799150000|2022-02-02 10:52:30|362.49|360.09|362.34|359.94|362.49|360.09|362.34|359.94|0
1643799160000|2022-02-02 10:52:40|362.79|360.39|363.08|360.68|363.08|360.68|362.79|360.39|0
1643799170000|2022-02-02 10:52:50|362.93|360.53|363.23|360.83|363.23|360.83|362.93|360.53|0
1643799180000|2022-02-02 10:53:00|363.16|360.76|363.23|360.83|363.23|360.83|363.16|360.76|0
1643799190000|2022-02-02 10:53:10|362.93|360.53|363.08|360.68|363.08|360.68|362.93|360.53|0
1643799200000|2022-02-02 10:53:20|363.01|360.61|363.16|360.76|363.16|360.76|363.01|360.61|0
1643799210000|2022-02-02 10:53:30|363.08|360.68|363.08|360.68|363.16|360.76|363.08|360.68|0
1643799220000|2022-02-02 10:53:40|363.23|360.83|363.23|360.83|363.31|360.91|363.23|360.83|0
1643799230000|2022-02-02 10:53:50|363.08|360.68|363.08|360.68|363.08|360.68|363.08|360.68|0
1643799240000|2022-02-02 10:54:00|363.23|360.83|363.23|360.83|363.23|360.83|363.23|360.83|0
1643799250000|2022-02-02 10:54:10|363.16|360.76|363.23|360.83|363.23|360.83|363.16|360.76|0
1643799260000|2022-02-02 10:54:20|363.08|360.68|363.16|360.76|363.16|360.76|363.08|360.68|0
1643799270000|2022-02-02 10:54:30|363.08|360.68|363.23|360.83|363.23|360.83|363.08|360.68|0
1643799280000|2022-02-02 10:54:40|363.3|360.9|363.23|360.83|363.38|360.98|363.23|360.83|0
1643799290000|2022-02-02 10:54:50|363.16|360.76|363.08|360.68|363.16|360.76|363.08|360.68|0
1643799300000|2022-02-02 10:55:00|363.23|360.83|363.23|360.83|363.23|360.83|363.23|360.83|0
1643799310000|2022-02-02 10:55:10|363.38|360.98|363.23|360.83|363.38|360.98|363.23|360.83|0
1643799330000|2022-02-02 10:55:30|363.08|360.68|363.23|360.83|363.23|360.83|363.08|360.68|0
1643799340000|2022-02-02 10:55:40|363.38|360.98|363.38|360.98|363.38|360.98|363.38|360.98|0
1643799350000|2022-02-02 10:55:50|363.23|360.83|363.38|360.98|363.38|360.98|363.23|360.83|0
1643799360000|2022-02-02 10:56:00|363.23|360.83|363.23|360.83|363.23|360.83|363.23|360.83|0
1643799370000|2022-02-02 10:56:10|363.08|360.68|362.93|360.53|363.08|360.68|362.93|360.53|0
1643799380000|2022-02-02 10:56:20|363.01|360.61|363.08|360.68|363.08|360.68|363.01|360.61|0
1643799390000|2022-02-02 10:56:30|362.93|360.53|362.93|360.53|362.93|360.53|362.93|360.53|0
1643799400000|2022-02-02 10:56:40|363.08|360.68|363.08|360.68|363.08|360.68|363.08|360.68|0
1643799410000|2022-02-02 10:56:50|363.23|360.83|363.37|360.97|363.37|360.97|363.23|360.83|0
1643799420000|2022-02-02 10:57:00|363.08|360.68|363.01|360.61|363.08|360.68|363.01|360.61|0
1643799430000|2022-02-02 10:57:10|363.08|360.68|363.52|361.12|363.52|361.12|363.08|360.68|0
1643799440000|2022-02-02 10:57:20|363.67|361.27|363.97|361.57|363.97|361.57|363.67|361.27|0
1643799450000|2022-02-02 10:57:30|364.11|361.71|364.11|361.71|364.11|361.71|363.97|361.57|0
1643799460000|2022-02-02 10:57:40|363.97|361.57|363.97|361.57|363.97|361.57|363.97|361.57|0
1643799480000|2022-02-02 10:58:00|364.11|361.71|364.11|361.71|364.11|361.71|364.11|361.71|0
1643799490000|2022-02-02 10:58:10|363.97|361.57|363.97|361.57|363.97|361.57|363.97|361.57|0
1643799500000|2022-02-02 10:58:20|363.82|361.42|363.67|361.27|363.82|361.42|363.67|361.27|0
1643799510000|2022-02-02 10:58:30|363.82|361.42|363.82|361.42|363.82|361.42|363.67|361.27|0
1643799520000|2022-02-02 10:58:40|363.97|361.57|364.11|361.71|364.11|361.71|363.97|361.57|0
1643799530000|2022-02-02 10:58:50|363.97|361.57|363.97|361.57|363.97|361.57|363.97|361.57|0
1643799540000|2022-02-02 10:59:00|363.82|361.42|363.67|361.27|363.82|361.42|363.67|361.27|0
1643799550000|2022-02-02 10:59:10|363.52|361.12|363.52|361.12|363.52|361.12|363.37|360.97|0
1643799560000|2022-02-02 10:59:20|363.37|360.97|363.23|360.83|363.37|360.97|363.23|360.83|0
1643799570000|2022-02-02 10:59:30|363.37|360.97|363.52|361.12|363.52|361.12|363.37|360.97|0
1643799580000|2022-02-02 10:59:40|363.67|361.27|363.67|361.27|363.67|361.27|363.67|361.27|0
1643799590000|2022-02-02 10:59:50|363.37|360.97|363.37|360.97|363.37|360.97|363.37|360.97|0
1643799600000|2022-02-02 11:00:00|363.08|360.68|363.23|360.83|363.23|360.83|363.08|360.68|0
1643799620000|2022-02-02 11:00:20|363.08|360.68|363.3|360.9|363.3|360.9|363.08|360.68|0
1643799630000|2022-02-02 11:00:30|363.23|360.83|363.23|360.83|363.23|360.83|363.23|360.83|0
1643799640000|2022-02-02 11:00:40|363.08|360.68|362.93|360.53|363.08|360.68|362.93|360.53|0
1643799650000|2022-02-02 11:00:50|363.08|360.68|363.67|361.27|363.67|361.27|363.08|360.68|0
1643799660000|2022-02-02 11:01:00|363.52|361.12|363.52|361.12|363.52|361.12|363.37|360.97|0
1643799670000|2022-02-02 11:01:10|363.37|360.97|363.37|360.97|363.37|360.97|363.37|360.97|0
1643799680000|2022-02-02 11:01:20|363.23|360.83|363.15|360.75|363.23|360.83|363.08|360.68|0
1643799690000|2022-02-02 11:01:30|363.23|360.83|363.37|360.97|363.52|361.12|363.23|360.83|0
1643799700000|2022-02-02 11:01:40|363.3|360.9|363.37|360.97|363.37|360.97|363.3|360.9|0
1643799710000|2022-02-02 11:01:50|363.45|361.05|363.52|361.12|363.52|361.12|363.45|361.05|0
1643799720000|2022-02-02 11:02:00|363.37|360.97|363.75|361.35|363.82|361.42|363.37|360.97|0
1643799730000|2022-02-02 11:02:10|363.67|361.27|363.45|361.05|363.67|361.27|363.45|361.05|0
1643799740000|2022-02-02 11:02:20|363.6|361.2|363.67|361.27|363.75|361.35|363.6|361.2|0
1643799760000|2022-02-02 11:02:40|363.96|361.56|364.11|361.71|364.11|361.71|363.96|361.56|0
1643799770000|2022-02-02 11:02:50|364.19|361.79|364.11|361.71|364.19|361.79|364.11|361.71|0
1643799780000|2022-02-02 11:03:00|364.19|361.79|364.11|361.71|364.19|361.79|364.11|361.71|0
1643799790000|2022-02-02 11:03:10|364.26|361.86|364.11|361.71|364.41|362.01|364.11|361.71|0
1643799800000|2022-02-02 11:03:20|364.26|361.86|364.26|361.86|364.26|361.86|364.26|361.86|0
1643799810000|2022-02-02 11:03:30|364.41|362.01|364.41|362.01|364.48|362.08|364.41|362.01|0
1643799820000|2022-02-02 11:03:40|364.56|362.16|364.48|362.08|364.56|362.16|364.41|362.01|0
1643799830000|2022-02-02 11:03:50|364.56|362.16|364.48|362.08|364.56|362.16|364.41|362.01|0
1643799840000|2022-02-02 11:04:00|364.41|362.01|364.7|362.3|364.7|362.3|364.41|362.01|0
1643799850000|2022-02-02 11:04:10|364.55|362.15|364.41|362.01|364.85|362.45|364.41|362.01|0
1643799860000|2022-02-02 11:04:20|364.7|362.3|364.55|362.15|364.7|362.3|364.55|362.15|0
1643799870000|2022-02-02 11:04:30|364.7|362.3|364.41|362.01|364.7|362.3|364.41|362.01|0
1643799880000|2022-02-02 11:04:40|364.26|361.86|364.41|362.01|364.41|362.01|364.11|361.71|0
1643799890000|2022-02-02 11:04:50|364.26|361.86|364.41|362.01|364.41|362.01|364.26|361.86|0
1643799900000|2022-02-02 11:05:00|364.55|362.15|364.55|362.15|364.55|362.15|364.55|362.15|0
1643799910000|2022-02-02 11:05:10|364.7|362.3|364.85|362.45|364.85|362.45|364.7|362.3|0
1643799930000|2022-02-02 11:05:30|364.7|362.3|364.85|362.45|364.85|362.45|364.7|362.3|0
1643799940000|2022-02-02 11:05:40|365|362.6|364.85|362.45|365|362.6|364.85|362.45|0
1643799950000|2022-02-02 11:05:50|364.78|362.38|364.93|362.53|365|362.6|364.78|362.38|0
1643799960000|2022-02-02 11:06:00|364.85|362.45|365|362.6|365|362.6|364.85|362.45|0
1643799970000|2022-02-02 11:06:10|364.85|362.45|364.85|362.45|364.85|362.45|364.85|362.45|0
1643799980000|2022-02-02 11:06:20|365|362.6|365|362.6|365|362.6|364.85|362.45|0
1643799990000|2022-02-02 11:06:30|364.85|362.45|364.85|362.45|364.85|362.45|364.85|362.45|0
1643800000000|2022-02-02 11:06:40|365|362.6|365.15|362.75|365.15|362.75|365|362.6|0
1643800010000|2022-02-02 11:06:50|365|362.6|365.15|362.75|365.15|362.75|365|362.6|0
1643800020000|2022-02-02 11:07:00|365.22|362.82|365.44|363.04|365.44|363.04|365.22|362.82|0
1643800030000|2022-02-02 11:07:10|365.37|362.97|365.44|363.04|365.44|363.04|365.37|362.97|0
1643800040000|2022-02-02 11:07:20|365.59|363.19|365.74|363.34|365.74|363.34|365.59|363.19|0
1643800050000|2022-02-02 11:07:30|365.89|363.49|365.89|363.49|365.89|363.49|365.89|363.49|0
1643800060000|2022-02-02 11:07:40|365.74|363.34|365.59|363.19|365.74|363.34|365.44|363.04|0
1643800070000|2022-02-02 11:07:50|365.67|363.27|365.59|363.19|365.74|363.34|365.59|363.19|0
1643800080000|2022-02-02 11:08:00|365.44|363.04|364.93|362.53|365.44|363.04|364.93|362.53|0
1643800090000|2022-02-02 11:08:10|365|362.6|365|362.6|365|362.6|364.93|362.53|0
1643800100000|2022-02-02 11:08:20|364.85|362.45|365|362.6|365|362.6|364.85|362.45|0
1643800110000|2022-02-02 11:08:30|364.85|362.45|364.7|362.3|364.85|362.45|364.55|362.15|0
1643800120000|2022-02-02 11:08:40|364.63|362.23|364.55|362.15|364.7|362.3|364.41|362.01|0
1643800130000|2022-02-02 11:08:50|364.48|362.08|364.48|362.08|364.48|362.08|364.48|362.08|0
1643800140000|2022-02-02 11:09:00|364.55|362.15|364.55|362.15|364.55|362.15|364.41|362.01|0
1643800150000|2022-02-02 11:09:10|364.41|362.01|364.4|362|364.48|362.08|364.4|362|0
1643800160000|2022-02-02 11:09:20|364.55|362.15|364.55|362.15|364.55|362.15|364.55|362.15|0
1643800170000|2022-02-02 11:09:30|364.7|362.3|364.85|362.45|364.85|362.45|364.55|362.15|0
1643800180000|2022-02-02 11:09:40|364.78|362.38|365|362.6|365|362.6|364.78|362.38|0
1643800200000|2022-02-02 11:10:00|365.15|362.75|365.15|362.75|365.15|362.75|365.15|362.75|0
1643800210000|2022-02-02 11:10:10|365.14|362.74|365.59|363.19|365.59|363.19|365.14|362.74|0
1643800220000|2022-02-02 11:10:20|365.74|363.34|365.74|363.34|365.74|363.34|365.59|363.19|0
1643800230000|2022-02-02 11:10:30|365.59|363.19|365.37|362.97|365.59|363.19|365.37|362.97|0
1643800240000|2022-02-02 11:10:40|365.29|362.89|365.07|362.67|365.29|362.89|365|362.6|0
1643800250000|2022-02-02 11:10:50|365|362.6|365.14|362.74|365.14|362.74|365|362.6|0
1643800260000|2022-02-02 11:11:00|365.29|362.89|365.44|363.04|365.44|363.04|365.29|362.89|0
1643800270000|2022-02-02 11:11:10|365.52|363.12|365.52|363.12|365.52|363.12|365.52|363.12|0
1643800280000|2022-02-02 11:11:20|365.44|363.04|365.89|363.49|365.89|363.49|365.44|363.04|0
1643800290000|2022-02-02 11:11:30|365.74|363.34|366.03|363.63|366.03|363.63|365.74|363.34|0
1643800300000|2022-02-02 11:11:40|366.11|363.71|366.03|363.63|366.11|363.71|366.03|363.63|0
1643800310000|2022-02-02 11:11:50|365.74|363.34|365.44|363.04|365.74|363.34|365.44|363.04|0
1643800320000|2022-02-02 11:12:00|365.52|363.12|365.29|362.89|365.52|363.12|365.29|362.89|0
1643800330000|2022-02-02 11:12:10|365.37|362.97|365.52|363.12|365.59|363.19|365.29|362.89|0
1643800340000|2022-02-02 11:12:20|365.44|363.04|365.37|362.97|365.44|363.04|365.37|362.97|0
1643800350000|2022-02-02 11:12:30|365.44|363.04|365.29|362.89|365.44|363.04|365.29|362.89|0
1643800360000|2022-02-02 11:12:40|365.14|362.74|365.44|363.04|365.44|363.04|365.14|362.74|0
1643800370000|2022-02-02 11:12:50|365.29|362.89|365.59|363.19|365.59|363.19|365.29|362.89|0
1643800380000|2022-02-02 11:13:00|365.52|363.12|365.59|363.19|365.59|363.19|365.44|363.04|0
1643800390000|2022-02-02 11:13:10|365.67|363.27|365.67|363.27|365.67|363.27|365.67|363.27|0
1643800400000|2022-02-02 11:13:20|365.59|363.19|365.74|363.34|365.74|363.34|365.59|363.19|0
1643800410000|2022-02-02 11:13:30|365.59|363.19|365.44|363.04|365.59|363.19|365.44|363.04|0
1643800420000|2022-02-02 11:13:40|365.59|363.19|365.44|363.04|365.59|363.19|365.44|363.04|0
1643800430000|2022-02-02 11:13:50|365.59|363.19|365.74|363.34|365.74|363.34|365.59|363.19|0
1643800440000|2022-02-02 11:14:00|365.44|363.04|365.29|362.89|365.44|363.04|365.29|362.89|0
1643800450000|2022-02-02 11:14:10|365.22|362.82|365.44|363.04|365.44|363.04|365.22|362.82|0
1643800460000|2022-02-02 11:14:20|365.37|362.97|365.44|363.04|365.44|363.04|365.29|362.89|0
1643800470000|2022-02-02 11:14:30|365.29|362.89|365.37|362.97|365.44|363.04|365.29|362.89|0
1643800480000|2022-02-02 11:14:40|365.44|363.04|365.37|362.97|365.44|363.04|365.29|362.89|0
1643800490000|2022-02-02 11:14:50|365.29|362.89|365.59|363.19|365.59|363.19|365.29|362.89|0
1643800510000|2022-02-02 11:15:10|365.44|363.04|365.29|362.89|365.44|363.04|365.14|362.74|0
1643800520000|2022-02-02 11:15:20|365.14|362.74|365.14|362.74|365.14|362.74|365.14|362.74|0
1643800530000|2022-02-02 11:15:30|365.44|363.04|365.37|362.97|365.59|363.19|365.37|362.97|0
1643800540000|2022-02-02 11:15:40|365.44|363.04|365.29|362.89|365.44|363.04|365.29|362.89|0
1643800550000|2022-02-02 11:15:50|365.44|363.04|365.44|363.04|365.44|363.04|365.44|363.04|0
1643800560000|2022-02-02 11:16:00|365.59|363.19|365.44|363.04|365.59|363.19|365.44|363.04|0
1643800570000|2022-02-02 11:16:10|365.59|363.19|365.74|363.34|365.74|363.34|365.59|363.19|0
1643800580000|2022-02-02 11:16:20|365.88|363.48|365.74|363.34|366.03|363.63|365.74|363.34|0
1643800590000|2022-02-02 11:16:30|365.59|363.19|365.59|363.19|365.59|363.19|365.59|363.19|0
1643800600000|2022-02-02 11:16:40|365.52|363.12|366.03|363.63|366.03|363.63|365.52|363.12|0
1643800610000|2022-02-02 11:16:50|365.88|363.48|365.88|363.48|365.88|363.48|365.88|363.48|0
1643800620000|2022-02-02 11:17:00|366.03|363.63|366.18|363.78|366.18|363.78|366.03|363.63|0
1643800630000|2022-02-02 11:17:10|366.03|363.63|366.18|363.78|366.18|363.78|366.03|363.63|0
1643800640000|2022-02-02 11:17:20|366.03|363.63|365.88|363.48|366.18|363.78|365.88|363.48|0
1643800650000|2022-02-02 11:17:30|365.74|363.34|365.81|363.41|365.88|363.48|365.74|363.34|0
1643800660000|2022-02-02 11:17:40|365.88|363.48|365.74|363.34|365.88|363.48|365.74|363.34|0
1643800670000|2022-02-02 11:17:50|365.59|363.19|365.66|363.26|365.74|363.34|365.59|363.19|0
1643800680000|2022-02-02 11:18:00|365.59|363.19|365.59|363.19|365.59|363.19|365.59|363.19|0
1643800690000|2022-02-02 11:18:10|365.52|363.12|365.52|363.12|365.59|363.19|365.52|363.12|0
1643800700000|2022-02-02 11:18:20|365.44|363.04|365.44|363.04|365.44|363.04|365.44|363.04|0
1643800710000|2022-02-02 11:18:30|365.37|362.97|365.37|362.97|365.37|362.97|365.37|362.97|0
1643800720000|2022-02-02 11:18:40|365.29|362.89|365.29|362.89|365.37|362.97|365.29|362.89|0
1643800740000|2022-02-02 11:19:00|365.44|363.04|365.59|363.19|365.59|363.19|365.44|363.04|0
1643800750000|2022-02-02 11:19:10|365.44|363.04|365.44|363.04|365.44|363.04|365.44|363.04|0
1643800760000|2022-02-02 11:19:20|365.59|363.19|365.44|363.04|365.59|363.19|365.44|363.04|0
1643800780000|2022-02-02 11:19:40|365.59|363.19|365.59|363.19|365.59|363.19|365.59|363.19|0
1643800790000|2022-02-02 11:19:50|365.73|363.33|365.73|363.33|365.73|363.33|365.73|363.33|0
1643800800000|2022-02-02 11:20:00|365.88|363.48|365.59|363.19|365.88|363.48|365.59|363.19|0
1643800820000|2022-02-02 11:20:20|365.66|363.26|365.59|363.19|365.66|363.26|365.59|363.19|0
1643800830000|2022-02-02 11:20:30|365.44|363.04|365.44|363.04|365.44|363.04|365.44|363.04|0
1643800840000|2022-02-02 11:20:40|365.51|363.11|365.44|363.04|365.59|363.19|365.44|363.04|0
1643800850000|2022-02-02 11:20:50|365.29|362.89|365.14|362.74|365.29|362.89|365.14|362.74|0
1643800860000|2022-02-02 11:21:00|364.99|362.59|364.99|362.59|364.99|362.59|364.99|362.59|0
1643800870000|2022-02-02 11:21:10|365.14|362.74|364.99|362.59|365.14|362.74|364.99|362.59|0
1643800880000|2022-02-02 11:21:20|365.14|362.74|364.7|362.3|365.14|362.74|364.7|362.3|0
1643800890000|2022-02-02 11:21:30|364.55|362.15|364.55|362.15|364.55|362.15|364.55|362.15|0
1643800900000|2022-02-02 11:21:40|364.4|362|364.4|362|364.4|362|364.4|362|0
1643800910000|2022-02-02 11:21:50|364.25|361.85|364.25|361.85|364.25|361.85|364.25|361.85|0
1643800920000|2022-02-02 11:22:00|364.4|362|364.55|362.15|364.55|362.15|364.4|362|0
1643800930000|2022-02-02 11:22:10|364.7|362.3|364.55|362.15|364.7|362.3|364.55|362.15|0
1643800940000|2022-02-02 11:22:20|364.4|362|364.48|362.08|364.55|362.15|364.4|362|0
1643800950000|2022-02-02 11:22:30|364.55|362.15|364.7|362.3|364.7|362.3|364.55|362.15|0
1643800960000|2022-02-02 11:22:40|364.55|362.15|364.55|362.15|364.55|362.15|364.55|362.15|0
1643800970000|2022-02-02 11:22:50|364.62|362.22|364.4|362|364.62|362.22|364.4|362|0
1643800980000|2022-02-02 11:23:00|364.48|362.08|364.48|362.08|364.55|362.15|364.4|362|0
1643800990000|2022-02-02 11:23:10|364.4|362|364.25|361.85|364.4|362|364.25|361.85|0
1643801000000|2022-02-02 11:23:20|364.18|361.78|364.1|361.7|364.18|361.78|364.1|361.7|0
1643801010000|2022-02-02 11:23:30|364.25|361.85|364.1|361.7|364.25|361.85|364.1|361.7|0
1643801030000|2022-02-02 11:23:50|364.18|361.78|364.25|361.85|364.25|361.85|364.18|361.78|0
1643801040000|2022-02-02 11:24:00|364.33|361.93|364.25|361.85|364.33|361.93|364.25|361.85|0
1643801050000|2022-02-02 11:24:10|364.4|362|364.4|362|364.4|362|364.4|362|0
1643801060000|2022-02-02 11:24:20|364.33|361.93|364.4|362|364.4|362|364.33|361.93|0
1643801070000|2022-02-02 11:24:30|364.55|362.15|364.55|362.15|364.7|362.3|364.55|362.15|0
1643801110000|2022-02-02 11:25:10|364.7|362.3|364.55|362.15|364.7|362.3|364.55|362.15|0
1643801120000|2022-02-02 11:25:20|364.69|362.29|364.62|362.22|364.69|362.29|364.62|362.22|0
1643801130000|2022-02-02 11:25:30|364.69|362.29|364.55|362.15|364.69|362.29|364.55|362.15|0
1643801140000|2022-02-02 11:25:40|364.4|362|364.4|362|364.4|362|364.4|362|0
1643801150000|2022-02-02 11:25:50|364.55|362.15|364.84|362.44|364.84|362.44|364.55|362.15|0
1643801160000|2022-02-02 11:26:00|364.99|362.59|365.14|362.74|365.14|362.74|364.99|362.59|0
1643801170000|2022-02-02 11:26:10|364.99|362.59|365.14|362.74|365.14|362.74|364.99|362.59|0
1643801180000|2022-02-02 11:26:20|365.07|362.67|365.14|362.74|365.14|362.74|364.99|362.59|0
1643801190000|2022-02-02 11:26:30|364.99|362.59|364.84|362.44|364.99|362.59|364.84|362.44|0
1643801200000|2022-02-02 11:26:40|364.69|362.29|364.84|362.44|364.84|362.44|364.69|362.29|0
1643801210000|2022-02-02 11:26:50|364.69|362.29|364.84|362.44|364.84|362.44|364.69|362.29|0
1643801240000|2022-02-02 11:27:20|364.69|362.29|364.55|362.15|364.69|362.29|364.55|362.15|0
1643801260000|2022-02-02 11:27:40|364.33|361.93|364.4|362|364.4|362|364.33|361.93|0
1643801270000|2022-02-02 11:27:50|364.25|361.85|364.47|362.07|364.47|362.07|364.25|361.85|0
1643801280000|2022-02-02 11:28:00|364.69|362.29|364.4|362|364.69|362.29|364.4|362|0
1643801300000|2022-02-02 11:28:20|364.55|362.15|364.55|362.15|364.55|362.15|364.4|362|0
1643801320000|2022-02-02 11:28:40|364.69|362.29|364.55|362.15|364.69|362.29|364.55|362.15|0
1643801340000|2022-02-02 11:29:00|364.62|362.22|364.55|362.15|364.62|362.22|364.55|362.15|0
1643801350000|2022-02-02 11:29:10|364.25|361.85|364.4|362|364.4|362|364.25|361.85|0
1643801370000|2022-02-02 11:29:30|364.55|362.15|364.55|362.15|364.55|362.15|364.55|362.15|0
1643801390000|2022-02-02 11:29:50|364.69|362.29|364.69|362.29|364.77|362.37|364.69|362.29|0
1643801400000|2022-02-02 11:30:00|364.84|362.44|364.84|362.44|364.84|362.44|364.84|362.44|0
1643801410000|2022-02-02 11:30:10|364.77|362.37|364.84|362.44|364.84|362.44|364.77|362.37|0
1643801420000|2022-02-02 11:30:20|364.69|362.29|364.55|362.15|364.69|362.29|364.55|362.15|0
1643801430000|2022-02-02 11:30:30|364.4|362|364.54|362.14|364.54|362.14|364.4|362|0
1643801450000|2022-02-02 11:30:50|364.69|362.29|364.69|362.29|364.69|362.29|364.62|362.22|0
1643801460000|2022-02-02 11:31:00|364.54|362.14|364.54|362.14|364.54|362.14|364.54|362.14|0
1643801470000|2022-02-02 11:31:10|364.4|362|364.4|362|364.54|362.14|364.4|362|0
1643801500000|2022-02-02 11:31:40|364.25|361.85|364.25|361.85|364.25|361.85|364.25|361.85|0
1643801510000|2022-02-02 11:31:50|364.33|361.93|364.4|362|364.4|362|364.25|361.85|0
1643801520000|2022-02-02 11:32:00|364.33|361.93|364.25|361.85|364.33|361.93|364.25|361.85|0
1643801560000|2022-02-02 11:32:40|364.4|362|364.4|362|364.4|362|364.4|362|0
1643801580000|2022-02-02 11:33:00|364.25|361.85|364.4|362|364.4|362|364.25|361.85|0
1643801590000|2022-02-02 11:33:10|364.33|361.93|364.25|361.85|364.33|361.93|364.25|361.85|0
1643801600000|2022-02-02 11:33:20|364.4|362|364.25|361.85|364.4|362|364.25|361.85|0
1643801620000|2022-02-02 11:33:40|364.32|361.92|364.4|362|364.4|362|364.32|361.92|0
1643801630000|2022-02-02 11:33:50|364.32|361.92|364.47|362.07|364.47|362.07|364.32|361.92|0
1643801640000|2022-02-02 11:34:00|364.4|362|364.4|362|364.47|362.07|364.4|362|0
1643801650000|2022-02-02 11:34:10|364.25|361.85|364.25|361.85|364.25|361.85|364.25|361.85|0
1643801660000|2022-02-02 11:34:20|364.1|361.7|363.95|361.55|364.1|361.7|363.95|361.55|0
1643801680000|2022-02-02 11:34:40|364.03|361.63|363.95|361.55|364.03|361.63|363.95|361.55|0
1643801700000|2022-02-02 11:35:00|364.1|361.7|364.32|361.92|364.4|362|364.1|361.7|0
1643801710000|2022-02-02 11:35:10|364.25|361.85|364.25|361.85|364.25|361.85|364.25|361.85|0
1643801730000|2022-02-02 11:35:30|364.1|361.7|364.1|361.7|364.1|361.7|364.1|361.7|0
1643801750000|2022-02-02 11:35:50|364.25|361.85|364.1|361.7|364.25|361.85|364.1|361.7|0
1643801760000|2022-02-02 11:36:00|363.95|361.55|363.95|361.55|363.95|361.55|363.95|361.55|0
1643801770000|2022-02-02 11:36:10|364.1|361.7|364.1|361.7|364.1|361.7|364.1|361.7|0
1643801780000|2022-02-02 11:36:20|364.25|361.85|364.25|361.85|364.25|361.85|364.25|361.85|0
1643801790000|2022-02-02 11:36:30|364.1|361.7|364.25|361.85|364.25|361.85|364.1|361.7|0
1643801800000|2022-02-02 11:36:40|364.1|361.7|364.1|361.7|364.1|361.7|364.1|361.7|0
1643801810000|2022-02-02 11:36:50|364.03|361.63|363.8|361.4|364.03|361.63|363.8|361.4|0
1643801820000|2022-02-02 11:37:00|363.95|361.55|364.18|361.78|364.25|361.85|363.95|361.55|0
1643801830000|2022-02-02 11:37:10|364.25|361.85|364.03|361.63|364.25|361.85|364.03|361.63|0
1643801840000|2022-02-02 11:37:20|363.95|361.55|364.18|361.78|364.18|361.78|363.95|361.55|0
1643801850000|2022-02-02 11:37:30|364.1|361.7|363.95|361.55|364.1|361.7|363.95|361.55|0
1643801870000|2022-02-02 11:37:50|363.65|361.25|363.8|361.4|363.8|361.4|363.65|361.25|0
1643801880000|2022-02-02 11:38:00|363.65|361.25|363.65|361.25|363.65|361.25|363.65|361.25|0
1643801890000|2022-02-02 11:38:10|363.8|361.4|363.8|361.4|363.8|361.4|363.65|361.25|0
1643801900000|2022-02-02 11:38:20|363.95|361.55|363.8|361.4|363.95|361.55|363.8|361.4|0
1643801910000|2022-02-02 11:38:30|363.95|361.55|364.1|361.7|364.25|361.85|363.95|361.55|0
1643801930000|2022-02-02 11:38:50|364.17|361.77|364.1|361.7|364.17|361.77|364.1|361.7|0
1643801940000|2022-02-02 11:39:00|364.25|361.85|364.39|361.99|364.39|361.99|364.25|361.85|0
1643801950000|2022-02-02 11:39:10|364.25|361.85|364.25|361.85|364.25|361.85|364.25|361.85|0
1643801960000|2022-02-02 11:39:20|364.39|361.99|364.39|361.99|364.39|361.99|364.39|361.99|0
1643801980000|2022-02-02 11:39:40|364.25|361.85|364.25|361.85|364.25|361.85|364.1|361.7|0
1643802000000|2022-02-02 11:40:00|364.1|361.7|364.1|361.7|364.25|361.85|364.1|361.7|0
1643802020000|2022-02-02 11:40:20|364.03|361.63|364.03|361.63|364.03|361.63|364.03|361.63|0
1643802030000|2022-02-02 11:40:30|363.95|361.55|363.95|361.55|363.95|361.55|363.95|361.55|0
1643802040000|2022-02-02 11:40:40|363.8|361.4|363.65|361.25|363.8|361.4|363.65|361.25|0
1643802060000|2022-02-02 11:41:00|363.51|361.11|363.51|361.11|363.51|361.11|363.51|361.11|0
1643802070000|2022-02-02 11:41:10|363.58|361.18|363.58|361.18|363.58|361.18|363.58|361.18|0
1643802080000|2022-02-02 11:41:20|363.65|361.25|363.65|361.25|363.65|361.25|363.65|361.25|0
1643802090000|2022-02-02 11:41:30|363.8|361.4|364.39|361.99|364.39|361.99|363.8|361.4|0
1643802100000|2022-02-02 11:41:40|364.24|361.84|364.24|361.84|364.24|361.84|364.24|361.84|0
1643802110000|2022-02-02 11:41:50|364.32|361.92|364.24|361.84|364.32|361.92|364.24|361.84|0
1643802130000|2022-02-02 11:42:10|364.32|361.92|364.24|361.84|364.32|361.92|364.24|361.84|0
1643802140000|2022-02-02 11:42:20|364.39|361.99|364.39|361.99|364.54|362.14|364.39|361.99|0
1643802150000|2022-02-02 11:42:30|364.54|362.14|364.54|362.14|364.54|362.14|364.54|362.14|0
1643802160000|2022-02-02 11:42:40|364.69|362.29|364.69|362.29|364.69|362.29|364.69|362.29|0
1643802170000|2022-02-02 11:42:50|364.54|362.14|364.54|362.14|364.54|362.14|364.54|362.14|0
1643802180000|2022-02-02 11:43:00|364.69|362.29|364.69|362.29|364.69|362.29|364.69|362.29|0
1643802190000|2022-02-02 11:43:10|364.62|362.22|364.84|362.44|364.84|362.44|364.62|362.22|0
1643802200000|2022-02-02 11:43:20|364.91|362.51|364.91|362.51|364.91|362.51|364.91|362.51|0
1643802210000|2022-02-02 11:43:30|364.84|362.44|364.84|362.44|364.91|362.51|364.84|362.44|0
1643802220000|2022-02-02 11:43:40|364.98|362.58|364.84|362.44|364.98|362.58|364.84|362.44|0
1643802230000|2022-02-02 11:43:50|364.69|362.29|364.54|362.14|364.69|362.29|364.54|362.14|0
1643802240000|2022-02-02 11:44:00|364.69|362.29|364.39|361.99|364.69|362.29|364.39|361.99|0
1643802250000|2022-02-02 11:44:10|364.54|362.14|364.54|362.14|364.54|362.14|364.54|362.14|0
1643802260000|2022-02-02 11:44:20|364.47|362.07|364.47|362.07|364.47|362.07|364.47|362.07|0
1643802270000|2022-02-02 11:44:30|364.54|362.14|364.39|361.99|364.54|362.14|364.39|361.99|0
1643802280000|2022-02-02 11:44:40|364.54|362.14|364.54|362.14|364.54|362.14|364.47|362.07|0
1643802290000|2022-02-02 11:44:50|364.47|362.07|364.39|361.99|364.47|362.07|364.32|361.92|0
1643802300000|2022-02-02 11:45:00|364.24|361.84|363.95|361.55|364.24|361.84|363.95|361.55|0
1643802310000|2022-02-02 11:45:10|364.1|361.7|363.95|361.55|364.1|361.7|363.95|361.55|0
1643802320000|2022-02-02 11:45:20|363.8|361.4|363.8|361.4|363.88|361.48|363.8|361.4|0
1643802330000|2022-02-02 11:45:30|363.65|361.25|363.5|361.1|363.65|361.25|363.5|361.1|0
1643802340000|2022-02-02 11:45:40|363.36|360.96|363.5|361.1|363.5|361.1|363.36|360.96|0
1643802360000|2022-02-02 11:46:00|363.65|361.25|363.06|360.66|363.65|361.25|363.06|360.66|0
1643802370000|2022-02-02 11:46:10|363.21|360.81|363.21|360.81|363.21|360.81|363.06|360.66|0
1643802390000|2022-02-02 11:46:30|363.36|360.96|363.21|360.81|363.36|360.96|363.21|360.81|0
1643802400000|2022-02-02 11:46:40|363.06|360.66|363.21|360.81|363.21|360.81|363.06|360.66|0
1643802410000|2022-02-02 11:46:50|363.14|360.74|363.14|360.74|363.14|360.74|363.14|360.74|0
1643802420000|2022-02-02 11:47:00|363.06|360.66|363.21|360.81|363.21|360.81|363.06|360.66|0
1643802440000|2022-02-02 11:47:20|363.06|360.66|363.21|360.81|363.21|360.81|363.06|360.66|0
1643802470000|2022-02-02 11:47:50|363.36|360.96|363.5|361.1|363.5|361.1|363.36|360.96|0
1643802480000|2022-02-02 11:48:00|363.36|360.96|363.36|360.96|363.36|360.96|363.36|360.96|0
1643802520000|2022-02-02 11:48:40|363.28|360.88|363.36|360.96|363.36|360.96|363.28|360.88|0
1643802540000|2022-02-02 11:49:00|363.5|361.1|363.5|361.1|363.5|361.1|363.5|361.1|0
1643802550000|2022-02-02 11:49:10|363.43|361.03|363.36|360.96|363.43|361.03|363.36|360.96|0
1643802560000|2022-02-02 11:49:20|363.5|361.1|363.36|360.96|363.5|361.1|363.36|360.96|0
1643802580000|2022-02-02 11:49:40|363.35|360.95|363.5|361.1|363.5|361.1|363.35|360.95|0
1643802590000|2022-02-02 11:49:50|363.35|360.95|363.43|361.03|363.43|361.03|363.35|360.95|0
1643802600000|2022-02-02 11:50:00|363.5|361.1|363.5|361.1|363.5|361.1|363.5|361.1|0
1643802610000|2022-02-02 11:50:10|363.35|360.95|363.35|360.95|363.35|360.95|363.35|360.95|0
1643802630000|2022-02-02 11:50:30|363.43|361.03|363.5|361.1|363.5|361.1|363.35|360.95|0
1643802640000|2022-02-02 11:50:40|363.65|361.25|363.65|361.25|363.65|361.25|363.65|361.25|0
1643802650000|2022-02-02 11:50:50|363.5|361.1|363.35|360.95|363.5|361.1|363.35|360.95|0
1643802660000|2022-02-02 11:51:00|363.21|360.81|363.21|360.81|363.21|360.81|363.21|360.81|0
1643802670000|2022-02-02 11:51:10|363.43|361.03|363.43|361.03|363.5|361.1|363.43|361.03|0
1643802680000|2022-02-02 11:51:20|363.5|361.1|363.65|361.25|363.65|361.25|363.5|361.1|0
1643802690000|2022-02-02 11:51:30|363.43|361.03|363.5|361.1|363.5|361.1|363.43|361.03|0
1643802700000|2022-02-02 11:51:40|363.58|361.18|363.5|361.1|363.58|361.18|363.5|361.1|0
1643802710000|2022-02-02 11:51:50|363.58|361.18|363.35|360.95|363.58|361.18|363.35|360.95|0
1643802720000|2022-02-02 11:52:00|363.21|360.81|363.21|360.81|363.21|360.81|363.21|360.81|0
1643802730000|2022-02-02 11:52:10|363.14|360.74|363.06|360.66|363.21|360.81|363.06|360.66|0
1643802740000|2022-02-02 11:52:20|362.91|360.51|362.91|360.51|362.91|360.51|362.91|360.51|0
1643802750000|2022-02-02 11:52:30|362.76|360.36|363.21|360.81|363.21|360.81|362.76|360.36|0
1643802760000|2022-02-02 11:52:40|363.14|360.74|362.91|360.51|363.14|360.74|362.91|360.51|0
1643802780000|2022-02-02 11:53:00|363.06|360.66|363.06|360.66|363.06|360.66|363.06|360.66|0
1643802790000|2022-02-02 11:53:10|362.91|360.51|363.06|360.66|363.06|360.66|362.91|360.51|0
1643802800000|2022-02-02 11:53:20|363.21|360.81|363.35|360.95|363.35|360.95|363.21|360.81|0
1643802810000|2022-02-02 11:53:30|363.21|360.81|363.21|360.81|363.35|360.95|363.21|360.81|0
1643802820000|2022-02-02 11:53:40|363.06|360.66|362.91|360.51|363.21|360.81|362.91|360.51|0
1643802840000|2022-02-02 11:54:00|362.76|360.36|362.76|360.36|362.76|360.36|362.76|360.36|0
1643802850000|2022-02-02 11:54:10|362.91|360.51|362.91|360.51|362.91|360.51|362.91|360.51|0
1643802860000|2022-02-02 11:54:20|362.84|360.44|362.84|360.44|362.91|360.51|362.84|360.44|0
1643802870000|2022-02-02 11:54:30|362.76|360.36|362.47|360.07|362.76|360.36|362.47|360.07|0
1643802880000|2022-02-02 11:54:40|362.32|359.92|362.32|359.92|362.32|359.92|362.32|359.92|0
1643802890000|2022-02-02 11:54:50|362.47|360.07|362.47|360.07|362.62|360.22|362.47|360.07|0
1643802900000|2022-02-02 11:55:00|362.61|360.21|362.54|360.14|362.76|360.36|362.54|360.14|0
1643802910000|2022-02-02 11:55:10|362.61|360.21|362.61|360.21|362.61|360.21|362.61|360.21|0
1643802930000|2022-02-02 11:55:30|362.54|360.14|362.54|360.14|362.54|360.14|362.54|360.14|0
1643802940000|2022-02-02 11:55:40|362.47|360.07|362.76|360.36|362.76|360.36|362.47|360.07|0
1643802950000|2022-02-02 11:55:50|362.91|360.51|362.61|360.21|362.91|360.51|362.61|360.21|0
1643802970000|2022-02-02 11:56:10|362.76|360.36|362.91|360.51|362.91|360.51|362.76|360.36|0
1643802980000|2022-02-02 11:56:20|362.76|360.36|362.76|360.36|362.76|360.36|362.76|360.36|0
1643802990000|2022-02-02 11:56:30|362.61|360.21|362.61|360.21|362.61|360.21|362.61|360.21|0
1643803000000|2022-02-02 11:56:40|362.69|360.29|362.61|360.21|362.69|360.29|362.61|360.21|0
1643803010000|2022-02-02 11:56:50|362.76|360.36|362.76|360.36|362.84|360.44|362.76|360.36|0
1643803020000|2022-02-02 11:57:00|362.91|360.51|362.91|360.51|362.91|360.51|362.91|360.51|0
1643803030000|2022-02-02 11:57:10|363.06|360.66|362.61|360.21|363.06|360.66|362.61|360.21|0
1643803040000|2022-02-02 11:57:20|362.69|360.29|362.47|360.07|362.69|360.29|362.47|360.07|0
1643803050000|2022-02-02 11:57:30|362.76|360.36|362.84|360.44|362.91|360.51|362.76|360.36|0
1643803060000|2022-02-02 11:57:40|362.91|360.51|362.91|360.51|362.91|360.51|362.91|360.51|0
1643803070000|2022-02-02 11:57:50|362.76|360.36|362.91|360.51|362.91|360.51|362.76|360.36|0
1643803080000|2022-02-02 11:58:00|363.06|360.66|363.06|360.66|363.06|360.66|362.99|360.59|0
1643803090000|2022-02-02 11:58:10|362.99|360.59|362.91|360.51|362.99|360.59|362.91|360.51|0
1643803100000|2022-02-02 11:58:20|362.76|360.36|362.76|360.36|362.76|360.36|362.76|360.36|0
1643803110000|2022-02-02 11:58:30|362.91|360.51|363.13|360.73|363.2|360.8|362.91|360.51|0
1643803120000|2022-02-02 11:58:40|363.06|360.66|362.99|360.59|363.06|360.66|362.99|360.59|0
1643803130000|2022-02-02 11:58:50|363.06|360.66|362.76|360.36|363.06|360.66|362.76|360.36|0
1643803140000|2022-02-02 11:59:00|362.61|360.21|362.61|360.21|362.61|360.21|362.61|360.21|0
1643803150000|2022-02-02 11:59:10|362.91|360.51|362.76|360.36|362.91|360.51|362.76|360.36|0
1643803170000|2022-02-02 11:59:30|362.61|360.21|362.91|360.51|362.91|360.51|362.61|360.21|0
1643803190000|2022-02-02 11:59:50|362.76|360.36|362.76|360.36|362.76|360.36|362.76|360.36|0
1643803200000|2022-02-02 12:00:00|362.91|360.51|363.2|360.8|363.2|360.8|362.91|360.51|0
1643803210000|2022-02-02 12:00:10|363.06|360.66|363.06|360.66|363.06|360.66|363.06|360.66|0
1643803220000|2022-02-02 12:00:20|363.5|361.1|363.72|361.32|363.72|361.32|363.35|360.95|0
1643803230000|2022-02-02 12:00:30|363.79|361.39|363.65|361.25|363.79|361.39|363.65|361.25|0
1643803240000|2022-02-02 12:00:40|363.79|361.39|363.79|361.39|363.79|361.39|363.79|361.39|0
1643803260000|2022-02-02 12:01:00|363.65|361.25|363.5|361.1|363.94|361.54|363.5|361.1|0
1643803270000|2022-02-02 12:01:10|363.65|361.25|363.65|361.25|363.65|361.25|363.65|361.25|0
1643803290000|2022-02-02 12:01:30|363.79|361.39|363.5|361.1|363.79|361.39|363.5|361.1|0
1643803300000|2022-02-02 12:01:40|363.72|361.32|364.09|361.69|364.24|361.84|363.72|361.32|0
1643803310000|2022-02-02 12:01:50|363.94|361.54|363.94|361.54|363.94|361.54|363.79|361.39|0
1643803320000|2022-02-02 12:02:00|364.09|361.69|363.94|361.54|364.09|361.69|363.94|361.54|0
1643803330000|2022-02-02 12:02:10|363.79|361.39|363.94|361.54|363.94|361.54|363.79|361.39|0
1643803340000|2022-02-02 12:02:20|364.09|361.69|364.09|361.69|364.09|361.69|364.09|361.69|0
1643803350000|2022-02-02 12:02:30|363.94|361.54|364.09|361.69|364.09|361.69|363.94|361.54|0
1643803380000|2022-02-02 12:03:00|363.65|361.25|363.65|361.25|363.79|361.39|363.65|361.25|0
1643803390000|2022-02-02 12:03:10|363.5|361.1|363.5|361.1|363.65|361.25|363.5|361.1|0
1643803400000|2022-02-02 12:03:20|363.57|361.17|363.65|361.25|363.65|361.25|363.5|361.1|0
1643803410000|2022-02-02 12:03:30|363.57|361.17|363.94|361.54|363.94|361.54|363.57|361.17|0
1643803420000|2022-02-02 12:03:40|363.79|361.39|363.79|361.39|363.79|361.39|363.79|361.39|0
1643803430000|2022-02-02 12:03:50|363.65|361.25|363.65|361.25|363.65|361.25|363.65|361.25|0
1643803440000|2022-02-02 12:04:00|363.79|361.39|363.5|361.1|363.79|361.39|363.5|361.1|0
1643803450000|2022-02-02 12:04:10|363.65|361.25|363.5|361.1|363.65|361.25|363.5|361.1|0
1643803460000|2022-02-02 12:04:20|363.35|360.95|363.5|361.1|363.5|361.1|363.35|360.95|0
1643803470000|2022-02-02 12:04:30|363.43|361.03|363.35|360.95|363.43|361.03|363.35|360.95|0
1643803500000|2022-02-02 12:05:00|363.5|361.1|363.5|361.1|363.5|361.1|363.5|361.1|0
1643803510000|2022-02-02 12:05:10|363.35|360.95|363.35|360.95|363.35|360.95|363.35|360.95|0
1643803520000|2022-02-02 12:05:20|363.2|360.8|363.2|360.8|363.2|360.8|363.2|360.8|0
1643803540000|2022-02-02 12:05:40|363.05|360.65|363.05|360.65|363.05|360.65|363.05|360.65|0
1643803550000|2022-02-02 12:05:50|363.2|360.8|363.35|360.95|363.35|360.95|363.2|360.8|0
1643803560000|2022-02-02 12:06:00|363.2|360.8|363.2|360.8|363.2|360.8|363.2|360.8|0
1643803570000|2022-02-02 12:06:10|363.05|360.65|363.2|360.8|363.2|360.8|363.05|360.65|0
1643803580000|2022-02-02 12:06:20|363.05|360.65|363.05|360.65|363.05|360.65|363.05|360.65|0
1643803590000|2022-02-02 12:06:30|363.2|360.8|363.2|360.8|363.2|360.8|363.2|360.8|0
1643803600000|2022-02-02 12:06:40|363.35|360.95|363.2|360.8|363.35|360.95|363.2|360.8|0
1643803610000|2022-02-02 12:06:50|363.35|360.95|363.2|360.8|363.35|360.95|363.2|360.8|0
1643803620000|2022-02-02 12:07:00|363.35|360.95|363.64|361.24|363.64|361.24|363.35|360.95|0
1643803630000|2022-02-02 12:07:10|363.5|361.1|363.94|361.54|363.94|361.54|363.5|361.1|0
1643803640000|2022-02-02 12:07:20|364.09|361.69|363.79|361.39|364.09|361.69|363.79|361.39|0
1643803650000|2022-02-02 12:07:30|363.94|361.54|363.79|361.39|363.94|361.54|363.79|361.39|0
1643803660000|2022-02-02 12:07:40|363.87|361.47|363.94|361.54|363.94|361.54|363.87|361.47|0
1643803670000|2022-02-02 12:07:50|363.79|361.39|363.79|361.39|363.79|361.39|363.79|361.39|0
1643803680000|2022-02-02 12:08:00|363.64|361.24|363.64|361.24|363.64|361.24|363.57|361.17|0
1643803690000|2022-02-02 12:08:10|363.79|361.39|363.05|360.65|363.94|361.54|363.05|360.65|0
1643803700000|2022-02-02 12:08:20|363.2|360.8|363.05|360.65|363.2|360.8|363.05|360.65|0
1643803710000|2022-02-02 12:08:30|363.2|360.8|363.05|360.65|363.2|360.8|363.05|360.65|0
1643803720000|2022-02-02 12:08:40|363.2|360.8|363.35|360.95|363.35|360.95|363.13|360.73|0
1643803730000|2022-02-02 12:08:50|363.2|360.8|363.2|360.8|363.2|360.8|363.2|360.8|0
1643803740000|2022-02-02 12:09:00|363.05|360.65|362.9|360.5|363.05|360.65|362.9|360.5|0
1643803750000|2022-02-02 12:09:10|362.76|360.36|362.46|360.06|362.9|360.5|362.46|360.06|0
1643803760000|2022-02-02 12:09:20|362.61|360.21|362.61|360.21|362.61|360.21|362.61|360.21|0
1643803780000|2022-02-02 12:09:40|362.46|360.06|362.46|360.06|362.46|360.06|362.46|360.06|0
1643803790000|2022-02-02 12:09:50|362.61|360.21|362.61|360.21|362.61|360.21|362.61|360.21|0
1643803800000|2022-02-02 12:10:00|362.46|360.06|362.46|360.06|362.46|360.06|362.46|360.06|0
1643803820000|2022-02-02 12:10:20|362.31|359.91|362.17|359.77|362.31|359.91|362.17|359.77|0
1643803830000|2022-02-02 12:10:30|362.02|359.62|362.02|359.62|362.02|359.62|362.02|359.62|0
1643803840000|2022-02-02 12:10:40|361.87|359.47|361.95|359.55|362.02|359.62|361.87|359.47|0
1643803850000|2022-02-02 12:10:50|361.87|359.47|361.87|359.47|362.02|359.62|361.87|359.47|0
1643803870000|2022-02-02 12:11:10|361.72|359.32|361.87|359.47|361.87|359.47|361.72|359.32|0
1643803880000|2022-02-02 12:11:20|361.72|359.32|361.65|359.25|361.72|359.32|361.65|359.25|0
1643803890000|2022-02-02 12:11:30|361.58|359.18|361.43|359.03|361.58|359.18|361.43|359.03|0
1643803900000|2022-02-02 12:11:40|361.28|358.88|361.28|358.88|361.43|359.03|361.28|358.88|0
1643803910000|2022-02-02 12:11:50|360.99|358.59|360.84|358.44|360.99|358.59|360.84|358.44|0
1643803920000|2022-02-02 12:12:00|360.99|358.59|361.28|358.88|361.28|358.88|360.99|358.59|0
1643803930000|2022-02-02 12:12:10|361.43|359.03|361.43|359.03|361.58|359.18|361.43|359.03|0
1643803940000|2022-02-02 12:12:20|361.28|358.88|360.84|358.44|361.28|358.88|360.84|358.44|0
1643803950000|2022-02-02 12:12:30|360.99|358.59|360.99|358.59|360.99|358.59|360.84|358.44|0
1643803970000|2022-02-02 12:12:50|360.92|358.52|360.84|358.44|360.92|358.52|360.84|358.44|0
1643803990000|2022-02-02 12:13:10|360.92|358.52|360.99|358.59|360.99|358.59|360.92|358.52|0
1643804000000|2022-02-02 12:13:20|361.13|358.73|361.13|358.73|361.13|358.73|361.13|358.73|0
1643804020000|2022-02-02 12:13:40|361.06|358.66|359.67|357.27|361.06|358.66|359.67|357.27|0
1643804030000|2022-02-02 12:13:50|359.81|357.41|360.4|358|360.4|358|359.81|357.41|0
1643804040000|2022-02-02 12:14:00|360.25|357.85|360.55|358.15|360.55|358.15|360.11|357.71|0
1643804050000|2022-02-02 12:14:10|360.69|358.29|360.84|358.44|360.84|358.44|360.69|358.29|0
1643804070000|2022-02-02 12:14:30|360.99|358.59|361.13|358.73|361.13|358.73|360.99|358.59|0
1643804090000|2022-02-02 12:14:50|361.06|358.66|361.13|358.73|361.13|358.73|361.06|358.66|0
1643804130000|2022-02-02 12:15:30|360.99|358.59|360.99|358.59|360.99|358.59|360.99|358.59|0
1643804140000|2022-02-02 12:15:40|361.13|358.73|361.13|358.73|361.13|358.73|360.99|358.59|0
1643804160000|2022-02-02 12:16:00|360.99|358.59|360.99|358.59|360.99|358.59|360.99|358.59|0
1643804180000|2022-02-02 12:16:20|360.84|358.44|360.84|358.44|360.84|358.44|360.84|358.44|0
1643804190000|2022-02-02 12:16:30|360.69|358.29|360.25|357.85|360.69|358.29|360.25|357.85|0
1643804200000|2022-02-02 12:16:40|360.1|357.7|360.03|357.63|360.1|357.7|360.03|357.63|0
1643804210000|2022-02-02 12:16:50|359.96|357.56|360.25|357.85|360.25|357.85|359.96|357.56|0
1643804220000|2022-02-02 12:17:00|360.1|357.7|360.4|358|360.4|358|360.1|357.7|0
1643804230000|2022-02-02 12:17:10|360.18|357.78|360.18|357.78|360.25|357.85|360.18|357.78|0
1643804240000|2022-02-02 12:17:20|360.1|357.7|360.1|357.7|360.25|357.85|360.1|357.7|0
1643804260000|2022-02-02 12:17:40|359.96|357.56|359.81|357.41|359.96|357.56|359.81|357.41|0
1643804270000|2022-02-02 12:17:50|360.03|357.63|360.1|357.7|360.1|357.7|359.96|357.56|0
1643804280000|2022-02-02 12:18:00|359.81|357.41|359.81|357.41|359.81|357.41|359.81|357.41|0
1643804290000|2022-02-02 12:18:10|359.66|357.26|359.66|357.26|359.81|357.41|359.66|357.26|0
1643804300000|2022-02-02 12:18:20|359.59|357.19|359.66|357.26|359.66|357.26|359.52|357.12|0
1643804310000|2022-02-02 12:18:30|359.52|357.12|359.52|357.12|359.52|357.12|359.52|357.12|0
1643804330000|2022-02-02 12:18:50|359.74|357.34|359.52|357.12|359.74|357.34|359.52|357.12|0
1643804340000|2022-02-02 12:19:00|359.66|357.26|359.74|357.34|359.81|357.41|359.66|357.26|0
1643804350000|2022-02-02 12:19:10|359.81|357.41|359.81|357.41|359.89|357.49|359.81|357.41|0
1643804360000|2022-02-02 12:19:20|359.96|357.56|359.96|357.56|359.96|357.56|359.96|357.56|0
1643804370000|2022-02-02 12:19:30|359.81|357.41|359.52|357.12|359.96|357.56|359.52|357.12|0
1643804380000|2022-02-02 12:19:40|359.59|357.19|359.81|357.41|359.81|357.41|359.52|357.12|0
1643804390000|2022-02-02 12:19:50|359.74|357.34|359.96|357.56|360.1|357.7|359.74|357.34|0
1643804400000|2022-02-02 12:20:00|359.81|357.41|359.96|357.56|359.96|357.56|359.81|357.41|0
1643804410000|2022-02-02 12:20:10|360.1|357.7|360.1|357.7|360.1|357.7|360.1|357.7|0
1643804420000|2022-02-02 12:20:20|360.25|357.85|360.25|357.85|360.25|357.85|360.25|357.85|0
1643804430000|2022-02-02 12:20:30|360.18|357.78|360.25|357.85|360.25|357.85|360.18|357.78|0
1643804440000|2022-02-02 12:20:40|360.4|358|360.4|358|360.4|358|360.4|358|0
1643804450000|2022-02-02 12:20:50|360.54|358.14|360.54|358.14|360.54|358.14|360.54|358.14|0
1643804460000|2022-02-02 12:21:00|360.4|358|360.47|358.07|360.54|358.14|360.4|358|0
1643804470000|2022-02-02 12:21:10|360.54|358.14|360.1|357.7|360.54|358.14|360.1|357.7|0
1643804480000|2022-02-02 12:21:20|360.03|357.63|360.25|357.85|360.25|357.85|360.03|357.63|0
1643804500000|2022-02-02 12:21:40|360.4|358|360.4|358|360.4|358|360.4|358|0
1643804510000|2022-02-02 12:21:50|360.54|358.14|360.54|358.14|360.54|358.14|360.54|358.14|0
1643804520000|2022-02-02 12:22:00|360.4|358|360.54|358.14|360.54|358.14|360.4|358|0
1643804540000|2022-02-02 12:22:20|360.47|358.07|360.54|358.14|360.54|358.14|360.47|358.07|0
1643804550000|2022-02-02 12:22:30|360.69|358.29|360.69|358.29|360.69|358.29|360.69|358.29|0
1643804560000|2022-02-02 12:22:40|360.54|358.14|360.47|358.07|360.54|358.14|360.47|358.07|0
1643804570000|2022-02-02 12:22:50|360.54|358.14|360.69|358.29|360.69|358.29|360.54|358.14|0
1643804580000|2022-02-02 12:23:00|360.54|358.14|360.54|358.14|360.54|358.14|360.54|358.14|0
1643804590000|2022-02-02 12:23:10|360.69|358.29|360.69|358.29|360.69|358.29|360.62|358.22|0
1643804600000|2022-02-02 12:23:20|360.54|358.14|360.54|358.14|360.54|358.14|360.54|358.14|0
1643804610000|2022-02-02 12:23:30|360.69|358.29|360.69|358.29|360.69|358.29|360.54|358.14|0
1643804620000|2022-02-02 12:23:40|360.4|358|360.69|358.29|360.69|358.29|360.4|358|0
1643804630000|2022-02-02 12:23:50|360.84|358.44|360.69|358.29|360.84|358.44|360.69|358.29|0
1643804640000|2022-02-02 12:24:00|360.62|358.22|360.62|358.22|360.62|358.22|360.54|358.14|0
1643804650000|2022-02-02 12:24:10|360.69|358.29|360.54|358.14|360.69|358.29|360.54|358.14|0
1643804660000|2022-02-02 12:24:20|360.69|358.29|360.98|358.58|360.98|358.58|360.69|358.29|0
1643804670000|2022-02-02 12:24:30|360.77|358.37|360.69|358.29|360.77|358.37|360.69|358.29|0
1643804680000|2022-02-02 12:24:40|360.4|358|360.4|358|360.54|358.14|360.4|358|0
1643804690000|2022-02-02 12:24:50|360.54|358.14|360.4|358|360.54|358.14|360.25|357.85|0
1643804700000|2022-02-02 12:25:00|360.25|357.85|360.25|357.85|360.25|357.85|360.25|357.85|0
1643804710000|2022-02-02 12:25:10|360.4|358|360.4|358|360.4|358|360.4|358|0
1643804720000|2022-02-02 12:25:20|360.54|358.14|360.4|358|360.54|358.14|360.4|358|0
1643804730000|2022-02-02 12:25:30|360.54|358.14|360.4|358|360.54|358.14|360.4|358|0
1643804740000|2022-02-02 12:25:40|360.54|358.14|360.54|358.14|360.54|358.14|360.54|358.14|0
1643804750000|2022-02-02 12:25:50|360.69|358.29|360.98|358.58|360.98|358.58|360.69|358.29|0
1643804760000|2022-02-02 12:26:00|360.84|358.44|360.62|358.22|360.84|358.44|360.54|358.14|0
1643804770000|2022-02-02 12:26:10|360.54|358.14|360.54|358.14|360.54|358.14|360.47|358.07|0
1643804780000|2022-02-02 12:26:20|360.39|357.99|360.25|357.85|360.39|357.99|360.1|357.7|0
1643804790000|2022-02-02 12:26:30|359.95|357.55|359.95|357.55|359.95|357.55|359.95|357.55|0
1643804800000|2022-02-02 12:26:40|359.81|357.41|359.81|357.41|359.81|357.41|359.81|357.41|0
1643804810000|2022-02-02 12:26:50|359.95|357.55|359.88|357.48|359.95|357.55|359.88|357.48|0
1643804820000|2022-02-02 12:27:00|359.95|357.55|359.81|357.41|359.95|357.55|359.81|357.41|0
1643804830000|2022-02-02 12:27:10|359.95|357.55|359.66|357.26|359.95|357.55|359.66|357.26|0
1643804840000|2022-02-02 12:27:20|359.95|357.55|359.81|357.41|359.95|357.55|359.81|357.41|0
1643804850000|2022-02-02 12:27:30|359.95|357.55|359.95|357.55|359.95|357.55|359.95|357.55|0
1643804860000|2022-02-02 12:27:40|360.1|357.7|360.1|357.7|360.1|357.7|360.1|357.7|0
1643804880000|2022-02-02 12:28:00|359.95|357.55|359.81|357.41|359.95|357.55|359.81|357.41|0
1643804890000|2022-02-02 12:28:10|359.95|357.55|359.81|357.41|359.95|357.55|359.81|357.41|0
1643804900000|2022-02-02 12:28:20|359.66|357.26|359.81|357.41|359.81|357.41|359.66|357.26|0
1643804910000|2022-02-02 12:28:30|359.95|357.55|359.95|357.55|360.03|357.63|359.95|357.55|0
1643804920000|2022-02-02 12:28:40|360.03|357.63|360.18|357.78|360.18|357.78|360.03|357.63|0
1643804930000|2022-02-02 12:28:50|360.1|357.7|360.1|357.7|360.1|357.7|359.95|357.55|0
1643804940000|2022-02-02 12:29:00|360.25|357.85|360.25|357.85|360.25|357.85|360.25|357.85|0
1643804950000|2022-02-02 12:29:10|360.39|357.99|360.54|358.14|360.54|358.14|360.39|357.99|0
1643804960000|2022-02-02 12:29:20|360.69|358.29|360.54|358.14|360.69|358.29|360.54|358.14|0
1643804970000|2022-02-02 12:29:30|360.39|357.99|360.62|358.22|360.62|358.22|360.39|357.99|0
1643804980000|2022-02-02 12:29:40|360.54|358.14|360.54|358.14|360.54|358.14|360.54|358.14|0
1643804990000|2022-02-02 12:29:50|360.39|357.99|360.39|357.99|360.39|357.99|360.39|357.99|0
1643805000000|2022-02-02 12:30:00|360.54|358.14|360.69|358.29|360.69|358.29|360.54|358.14|0
1643805010000|2022-02-02 12:30:10|360.54|358.14|360.54|358.14|360.54|358.14|360.54|358.14|0
1643805030000|2022-02-02 12:30:30|360.69|358.29|360.62|358.22|360.69|358.29|360.62|358.22|0
1643805040000|2022-02-02 12:30:40|360.69|358.29|360.83|358.43|360.83|358.43|360.69|358.29|0
1643805050000|2022-02-02 12:30:50|360.69|358.29|360.83|358.43|360.83|358.43|360.69|358.29|0
1643805060000|2022-02-02 12:31:00|360.98|358.58|360.98|358.58|360.98|358.58|360.98|358.58|0
1643805070000|2022-02-02 12:31:10|361.13|358.73|361.13|358.73|361.13|358.73|360.98|358.58|0
1643805080000|2022-02-02 12:31:20|360.98|358.58|360.98|358.58|360.98|358.58|360.83|358.43|0
1643805090000|2022-02-02 12:31:30|361.06|358.66|361.13|358.73|361.13|358.73|360.98|358.58|0
1643805100000|2022-02-02 12:31:40|360.98|358.58|360.83|358.43|360.98|358.58|360.83|358.43|0
1643805110000|2022-02-02 12:31:50|360.69|358.29|360.54|358.14|360.69|358.29|360.54|358.14|0
1643805120000|2022-02-02 12:32:00|360.69|358.29|360.69|358.29|360.69|358.29|360.69|358.29|0
1643805130000|2022-02-02 12:32:10|360.62|358.22|360.98|358.58|360.98|358.58|360.62|358.22|0
1643805140000|2022-02-02 12:32:20|360.83|358.43|360.83|358.43|360.83|358.43|360.83|358.43|0
1643805170000|2022-02-02 12:32:50|360.91|358.51|360.98|358.58|360.98|358.58|360.91|358.51|0
1643805190000|2022-02-02 12:33:10|360.83|358.43|360.69|358.29|360.83|358.43|360.69|358.29|0
1643805200000|2022-02-02 12:33:20|360.54|358.14|360.69|358.29|360.69|358.29|360.54|358.14|0
1643805210000|2022-02-02 12:33:30|360.83|358.43|360.83|358.43|360.83|358.43|360.69|358.29|0
1643805220000|2022-02-02 12:33:40|360.69|358.29|360.83|358.43|360.83|358.43|360.69|358.29|0
1643805230000|2022-02-02 12:33:50|360.76|358.36|360.76|358.36|360.76|358.36|360.69|358.29|0
1643805240000|2022-02-02 12:34:00|360.98|358.58|360.98|358.58|360.98|358.58|360.83|358.43|0
1643805250000|2022-02-02 12:34:10|360.83|358.43|360.83|358.43|360.83|358.43|360.83|358.43|0
1643805260000|2022-02-02 12:34:20|360.69|358.29|360.83|358.43|360.83|358.43|360.69|358.29|0
1643805270000|2022-02-02 12:34:30|360.98|358.58|360.91|358.51|360.98|358.58|360.83|358.43|0
1643805280000|2022-02-02 12:34:40|360.98|358.58|360.98|358.58|360.98|358.58|360.98|358.58|0
1643805290000|2022-02-02 12:34:50|361.13|358.73|361.27|358.87|361.27|358.87|361.13|358.73|0
1643805300000|2022-02-02 12:35:00|361.42|359.02|361.27|358.87|361.42|359.02|361.27|358.87|0
1643805310000|2022-02-02 12:35:10|361.35|358.95|361.27|358.87|361.35|358.95|361.27|358.87|0
1643805320000|2022-02-02 12:35:20|361.42|359.02|361.27|358.87|361.42|359.02|361.27|358.87|0
1643805330000|2022-02-02 12:35:30|361.13|358.73|361.13|358.73|361.13|358.73|361.13|358.73|0
1643805340000|2022-02-02 12:35:40|360.98|358.58|360.98|358.58|360.98|358.58|360.98|358.58|0
1643805350000|2022-02-02 12:35:50|360.83|358.43|360.83|358.43|360.83|358.43|360.83|358.43|0
1643805360000|2022-02-02 12:36:00|360.98|358.58|360.98|358.58|360.98|358.58|360.98|358.58|0
1643805380000|2022-02-02 12:36:20|360.83|358.43|360.98|358.58|360.98|358.58|360.83|358.43|0
1643805390000|2022-02-02 12:36:30|360.83|358.43|360.69|358.29|360.83|358.43|360.69|358.29|0
1643805400000|2022-02-02 12:36:40|360.83|358.43|360.83|358.43|360.83|358.43|360.83|358.43|0
1643805420000|2022-02-02 12:37:00|360.98|358.58|361.13|358.73|361.13|358.73|360.98|358.58|0
1643805430000|2022-02-02 12:37:10|361.2|358.8|361.2|358.8|361.2|358.8|361.2|358.8|0
1643805440000|2022-02-02 12:37:20|361.42|359.02|361.42|359.02|361.42|359.02|361.42|359.02|0
1643805450000|2022-02-02 12:37:30|361.57|359.17|361.57|359.17|361.57|359.17|361.57|359.17|0
1643805460000|2022-02-02 12:37:40|361.71|359.31|361.71|359.31|361.71|359.31|361.57|359.17|0
1643805480000|2022-02-02 12:38:00|361.86|359.46|361.86|359.46|361.86|359.46|361.71|359.31|0
1643805500000|2022-02-02 12:38:20|362.01|359.61|361.86|359.46|362.01|359.61|361.86|359.46|0
1643805510000|2022-02-02 12:38:30|361.71|359.31|362.01|359.61|362.01|359.61|361.71|359.31|0
1643805520000|2022-02-02 12:38:40|361.86|359.46|361.57|359.17|361.86|359.46|361.27|358.87|0
1643805530000|2022-02-02 12:38:50|361.64|359.24|361.86|359.46|361.86|359.46|361.64|359.24|0
1643805540000|2022-02-02 12:39:00|362.01|359.61|361.94|359.54|362.01|359.61|361.94|359.54|0
1643805550000|2022-02-02 12:39:10|361.86|359.46|361.86|359.46|362.01|359.61|361.86|359.46|0
1643805560000|2022-02-02 12:39:20|362.01|359.61|362.16|359.76|362.16|359.76|362.01|359.61|0
1643805570000|2022-02-02 12:39:30|362.01|359.61|362.16|359.76|362.16|359.76|362.01|359.61|0
1643805580000|2022-02-02 12:39:40|362.09|359.69|362.09|359.69|362.09|359.69|362.09|359.69|0
1643805590000|2022-02-02 12:39:50|362.16|359.76|362.16|359.76|362.16|359.76|362.16|359.76|0
1643805600000|2022-02-02 12:40:00|362.3|359.9|362.6|360.2|362.6|360.2|362.3|359.9|0
1643805610000|2022-02-02 12:40:10|362.3|359.9|362.3|359.9|362.38|359.98|362.3|359.9|0
1643805620000|2022-02-02 12:40:20|362.38|359.98|362.45|360.05|362.45|360.05|362.38|359.98|0
1643805630000|2022-02-02 12:40:30|362.67|360.27|362.45|360.05|362.67|360.27|362.45|360.05|0
1643805640000|2022-02-02 12:40:40|362.3|359.9|362.45|360.05|362.45|360.05|362.3|359.9|0
1643805650000|2022-02-02 12:40:50|362.53|360.13|362.38|359.98|362.53|360.13|362.3|359.9|0
1643805660000|2022-02-02 12:41:00|362.45|360.05|362.45|360.05|362.6|360.2|362.45|360.05|0
1643805670000|2022-02-02 12:41:10|362.53|360.13|362.53|360.13|362.6|360.2|362.45|360.05|0
1643805680000|2022-02-02 12:41:20|362.45|360.05|362.45|360.05|362.53|360.13|362.45|360.05|0
1643805690000|2022-02-02 12:41:30|362.6|360.2|362.6|360.2|362.6|360.2|362.6|360.2|0
1643805700000|2022-02-02 12:41:40|362.45|360.05|362.3|359.9|362.45|360.05|362.3|359.9|0
1643805710000|2022-02-02 12:41:50|362.45|360.05|362.45|360.05|362.45|360.05|362.45|360.05|0
1643805720000|2022-02-02 12:42:00|362.6|360.2|362.6|360.2|362.6|360.2|362.6|360.2|0
1643805730000|2022-02-02 12:42:10|362.53|360.13|362.45|360.05|362.53|360.13|362.45|360.05|0
1643805740000|2022-02-02 12:42:20|362.38|359.98|362.3|359.9|362.38|359.98|362.3|359.9|0
1643805750000|2022-02-02 12:42:30|362.01|359.61|362.01|359.61|362.01|359.61|362.01|359.61|0
1643805760000|2022-02-02 12:42:40|361.94|359.54|361.86|359.46|362.01|359.61|361.86|359.46|0
1643805770000|2022-02-02 12:42:50|361.94|359.54|361.94|359.54|361.94|359.54|361.94|359.54|0
1643805780000|2022-02-02 12:43:00|361.86|359.46|361.86|359.46|361.86|359.46|361.86|359.46|0
1643805790000|2022-02-02 12:43:10|362.01|359.61|362.01|359.61|362.01|359.61|362.01|359.61|0
1643805800000|2022-02-02 12:43:20|362.15|359.75|362.15|359.75|362.15|359.75|362.15|359.75|0
1643805820000|2022-02-02 12:43:40|362.01|359.61|362.01|359.61|362.01|359.61|362.01|359.61|0
1643805830000|2022-02-02 12:43:50|361.71|359.31|361.71|359.31|361.71|359.31|361.71|359.31|0
1643805840000|2022-02-02 12:44:00|361.64|359.24|361.71|359.31|361.71|359.31|361.64|359.24|0
1643805850000|2022-02-02 12:44:10|361.56|359.16|361.56|359.16|361.56|359.16|361.56|359.16|0
1643805860000|2022-02-02 12:44:20|361.42|359.02|361.42|359.02|361.42|359.02|361.42|359.02|0
1643805870000|2022-02-02 12:44:30|361.27|358.87|361.56|359.16|361.56|359.16|361.27|358.87|0
1643805880000|2022-02-02 12:44:40|361.42|359.02|361.42|359.02|361.56|359.16|361.42|359.02|0
1643805890000|2022-02-02 12:44:50|361.27|358.87|360.98|358.58|361.27|358.87|360.98|358.58|0
1643805900000|2022-02-02 12:45:00|361.12|358.72|361.27|358.87|361.27|358.87|361.12|358.72|0
1643805920000|2022-02-02 12:45:20|361.12|358.72|361.12|358.72|361.12|358.72|360.98|358.58|0
1643805930000|2022-02-02 12:45:30|361.27|358.87|361.12|358.72|361.27|358.87|361.12|358.72|0
1643805940000|2022-02-02 12:45:40|360.98|358.58|360.98|358.58|360.98|358.58|360.98|358.58|0
1643805950000|2022-02-02 12:45:50|360.91|358.51|360.83|358.43|360.98|358.58|360.83|358.43|0
1643805960000|2022-02-02 12:46:00|360.53|358.13|360.39|357.99|360.53|358.13|360.39|357.99|0
1643805970000|2022-02-02 12:46:10|359.8|357.4|359.8|357.4|359.8|357.4|359.8|357.4|0
1643805980000|2022-02-02 12:46:20|359.95|357.55|360.83|358.43|360.83|358.43|359.95|357.55|0
1643805990000|2022-02-02 12:46:30|360.68|358.28|360.76|358.36|360.76|358.36|360.68|358.28|0
1643806000000|2022-02-02 12:46:40|360.68|358.28|360.68|358.28|360.98|358.58|360.68|358.28|0
1643806010000|2022-02-02 12:46:50|360.53|358.13|360.53|358.13|360.53|358.13|360.53|358.13|0
1643806020000|2022-02-02 12:47:00|360.68|358.28|360.24|357.84|360.68|358.28|360.09|357.69|0
1643806030000|2022-02-02 12:47:10|360.39|357.99|360.24|357.84|360.39|357.99|360.24|357.84|0
1643806040000|2022-02-02 12:47:20|360.39|357.99|360.39|357.99|360.39|357.99|360.39|357.99|0
1643806060000|2022-02-02 12:47:40|360.24|357.84|360.24|357.84|360.39|357.99|360.24|357.84|0
1643806070000|2022-02-02 12:47:50|360.39|357.99|360.39|357.99|360.39|357.99|360.39|357.99|0
1643806080000|2022-02-02 12:48:00|360.53|358.13|360.53|358.13|360.53|358.13|360.53|358.13|0
1643806090000|2022-02-02 12:48:10|360.39|357.99|360.39|357.99|360.39|357.99|360.39|357.99|0
1643806100000|2022-02-02 12:48:20|360.09|357.69|359.95|357.55|360.09|357.69|359.95|357.55|0
1643806110000|2022-02-02 12:48:30|360.09|357.69|359.95|357.55|360.09|357.69|359.95|357.55|0
1643806120000|2022-02-02 12:48:40|359.8|357.4|359.8|357.4|359.8|357.4|359.8|357.4|0
1643806130000|2022-02-02 12:48:50|359.95|357.55|359.95|357.55|359.95|357.55|359.95|357.55|0
1643806140000|2022-02-02 12:49:00|360.09|357.69|360.09|357.69|360.09|357.69|360.09|357.69|0
1643806150000|2022-02-02 12:49:10|360.24|357.84|360.24|357.84|360.24|357.84|360.09|357.69|0
1643806160000|2022-02-02 12:49:20|360.09|357.69|360.24|357.84|360.24|357.84|360.09|357.69|0
1643806180000|2022-02-02 12:49:40|360.09|357.69|360.24|357.84|360.24|357.84|360.09|357.69|0
1643806190000|2022-02-02 12:49:50|360.32|357.92|360.24|357.84|360.32|357.92|360.24|357.84|0
1643806200000|2022-02-02 12:50:00|360.09|357.69|360.09|357.69|360.24|357.84|360.09|357.69|0
1643806210000|2022-02-02 12:50:10|359.51|357.11|359.65|357.25|359.65|357.25|359.51|357.11|0
1643806220000|2022-02-02 12:50:20|359.51|357.11|359.51|357.11|359.51|357.11|359.51|357.11|0
1643806230000|2022-02-02 12:50:30|359.65|357.25|359.65|357.25|359.73|357.33|359.65|357.25|0
1643806250000|2022-02-02 12:50:50|359.8|357.4|359.65|357.25|359.8|357.4|359.65|357.25|0
1643806270000|2022-02-02 12:51:10|359.8|357.4|359.94|357.54|359.95|357.55|359.8|357.4|0
1643806280000|2022-02-02 12:51:20|359.87|357.47|359.65|357.25|359.94|357.54|359.65|357.25|0
1643806310000|2022-02-02 12:51:50|359.8|357.4|362.82|360.42|362.82|360.42|359.8|357.4|0
1643806320000|2022-02-02 12:52:00|362.97|360.57|363.26|360.86|363.26|360.86|362.97|360.57|0
1643806330000|2022-02-02 12:52:10|363.41|361.01|363.41|361.01|363.41|361.01|363.41|361.01|0
1643806340000|2022-02-02 12:52:20|363.26|360.86|363.41|361.01|363.41|361.01|363.26|360.86|0
1643806350000|2022-02-02 12:52:30|363.26|360.86|363.26|360.86|363.26|360.86|363.26|360.86|0
1643806360000|2022-02-02 12:52:40|363.11|360.71|363.11|360.71|363.11|360.71|362.97|360.57|0
1643806380000|2022-02-02 12:53:00|362.82|360.42|362.82|360.42|362.82|360.42|362.82|360.42|0
1643806390000|2022-02-02 12:53:10|362.97|360.57|362.97|360.57|362.97|360.57|362.97|360.57|0
1643806400000|2022-02-02 12:53:20|363.11|360.71|363.11|360.71|363.11|360.71|363.11|360.71|0
1643806410000|2022-02-02 12:53:30|362.82|360.42|362.82|360.42|362.82|360.42|362.82|360.42|0
1643806420000|2022-02-02 12:53:40|363.26|360.86|363.26|360.86|363.26|360.86|363.26|360.86|0
1643806430000|2022-02-02 12:53:50|363.41|361.01|363.26|360.86|363.41|361.01|363.26|360.86|0
1643806440000|2022-02-02 12:54:00|363.41|361.01|363.41|361.01|363.41|361.01|363.41|361.01|0
1643806450000|2022-02-02 12:54:10|363.11|360.71|363.11|360.71|363.11|360.71|363.11|360.71|0
1643806460000|2022-02-02 12:54:20|363.26|360.86|363.26|360.86|363.26|360.86|363.26|360.86|0
1643806470000|2022-02-02 12:54:30|363.11|360.71|362.67|360.27|363.11|360.71|362.67|360.27|0
1643806480000|2022-02-02 12:54:40|362.53|360.13|362.6|360.2|362.6|360.2|362.53|360.13|0
1643806490000|2022-02-02 12:54:50|362.53|360.13|362.67|360.27|362.67|360.27|362.53|360.13|0
1643806500000|2022-02-02 12:55:00|362.82|360.42|362.53|360.13|362.82|360.42|362.53|360.13|0
1643806530000|2022-02-02 12:55:30|362.67|360.27|362.53|360.13|362.67|360.27|362.53|360.13|0
1643806540000|2022-02-02 12:55:40|362.38|359.98|362.38|359.98|362.38|359.98|362.23|359.83|0
1643806550000|2022-02-02 12:55:50|362.23|359.83|362.38|359.98|362.38|359.98|362.09|359.69|0
1643806560000|2022-02-02 12:56:00|362.09|359.69|361.94|359.54|362.09|359.69|361.94|359.54|0
1643806570000|2022-02-02 12:56:10|361.65|359.25|361.5|359.1|361.65|359.25|361.5|359.1|0
1643806580000|2022-02-02 12:56:20|361.21|358.81|361.36|358.96|361.36|358.96|361.21|358.81|0
1643806590000|2022-02-02 12:56:30|361.21|358.81|361.21|358.81|361.21|358.81|361.21|358.81|0
1643806600000|2022-02-02 12:56:40|361.29|358.89|360.92|358.52|361.36|358.96|360.92|358.52|0
1643806610000|2022-02-02 12:56:50|360.63|358.23|360.92|358.52|360.92|358.52|360.63|358.23|0
1643806620000|2022-02-02 12:57:00|361.07|358.67|361.36|358.96|361.36|358.96|361|358.6|0
1643806630000|2022-02-02 12:57:10|361.5|359.1|361.65|359.25|361.65|359.25|361.5|359.1|0
1643806640000|2022-02-02 12:57:20|361.94|359.54|362.09|359.69|362.09|359.69|361.94|359.54|0
1643806650000|2022-02-02 12:57:30|361.94|359.54|361.94|359.54|362.09|359.69|361.94|359.54|0
1643806660000|2022-02-02 12:57:40|361.8|359.4|361.8|359.4|361.8|359.4|361.8|359.4|0
1643806670000|2022-02-02 12:57:50|361.65|359.25|361.79|359.39|361.8|359.4|361.65|359.25|0
1643806680000|2022-02-02 12:58:00|361.65|359.25|361.79|359.39|361.79|359.39|361.65|359.25|0
1643806690000|2022-02-02 12:58:10|361.65|359.25|361.5|359.1|361.79|359.39|361.5|359.1|0
1643806700000|2022-02-02 12:58:20|361.65|359.25|361.65|359.25|361.65|359.25|361.65|359.25|0
1643806710000|2022-02-02 12:58:30|361.79|359.39|361.79|359.39|361.79|359.39|361.65|359.25|0
1643806720000|2022-02-02 12:58:40|361.5|359.1|361.5|359.1|361.65|359.25|361.5|359.1|0
1643806730000|2022-02-02 12:58:50|361.65|359.25|361.5|359.1|361.65|359.25|361.5|359.1|0
1643806740000|2022-02-02 12:59:00|361.65|359.25|361.94|359.54|361.94|359.54|361.65|359.25|0
1643806750000|2022-02-02 12:59:10|361.79|359.39|361.94|359.54|361.94|359.54|361.79|359.39|0
1643806760000|2022-02-02 12:59:20|361.87|359.47|361.21|358.81|361.87|359.47|361.21|358.81|0
1643806780000|2022-02-02 12:59:40|361.06|358.66|361.21|358.81|361.21|358.81|361.06|358.66|0
1643806800000|2022-02-02 13:00:00|361.72|359.32|361.5|359.1|361.79|359.39|361.5|359.1|0
1643806810000|2022-02-02 13:00:10|361.65|359.25|361.43|359.03|361.79|359.39|361.43|359.03|0
1643806820000|2022-02-02 13:00:20|361.36|358.96|361.79|359.39|361.79|359.39|361.36|358.96|0
1643806830000|2022-02-02 13:00:30|361.65|359.25|361.65|359.25|361.65|359.25|361.65|359.25|0
1643806840000|2022-02-02 13:00:40|361.36|358.96|361.5|359.1|361.5|359.1|361.36|358.96|0
1643806860000|2022-02-02 13:01:00|361.65|359.25|362.09|359.69|362.09|359.69|361.65|359.25|0
1643806870000|2022-02-02 13:01:10|362.23|359.83|362.23|359.83|362.23|359.83|362.23|359.83|0
1643806880000|2022-02-02 13:01:20|362.38|359.98|362.38|359.98|362.38|359.98|362.23|359.83|0
1643806890000|2022-02-02 13:01:30|362.09|359.69|361.79|359.39|362.09|359.69|361.79|359.39|0
1643806900000|2022-02-02 13:01:40|361.94|359.54|362.09|359.69|362.09|359.69|361.94|359.54|0
1643806910000|2022-02-02 13:01:50|362.23|359.83|362.23|359.83|362.38|359.98|362.23|359.83|0
1643806920000|2022-02-02 13:02:00|362.09|359.69|362.96|360.56|362.96|360.56|362.09|359.69|0
1643806930000|2022-02-02 13:02:10|363.26|360.86|363.26|360.86|363.4|361|363.26|360.86|0
1643806940000|2022-02-02 13:02:20|363.4|361|362.89|360.49|363.55|361.15|362.89|360.49|0
1643806950000|2022-02-02 13:02:30|362.96|360.56|362.89|360.49|362.96|360.56|362.89|360.49|0
1643806960000|2022-02-02 13:02:40|363.11|360.71|362.96|360.56|363.11|360.71|362.82|360.42|0
1643806970000|2022-02-02 13:02:50|363.11|360.71|362.82|360.42|363.11|360.71|362.82|360.42|0
1643806980000|2022-02-02 13:03:00|362.89|360.49|363.11|360.71|363.11|360.71|362.82|360.42|0
1643806990000|2022-02-02 13:03:10|362.75|360.35|362.67|360.27|362.82|360.42|362.67|360.27|0
1643807000000|2022-02-02 13:03:20|362.82|360.42|362.82|360.42|362.82|360.42|362.82|360.42|0
1643807010000|2022-02-02 13:03:30|362.75|360.35|362.82|360.42|362.82|360.42|362.75|360.35|0
1643807020000|2022-02-02 13:03:40|362.96|360.56|362.96|360.56|363.11|360.71|362.96|360.56|0
1643807030000|2022-02-02 13:03:50|362.82|360.42|362.82|360.42|362.82|360.42|362.82|360.42|0
1643807040000|2022-02-02 13:04:00|362.67|360.27|362.67|360.27|362.67|360.27|362.67|360.27|0
1643807050000|2022-02-02 13:04:10|362.82|360.42|362.67|360.27|362.82|360.42|362.67|360.27|0
1643807060000|2022-02-02 13:04:20|362.6|360.2|362.75|360.35|362.75|360.35|362.6|360.2|0
1643807070000|2022-02-02 13:04:30|362.67|360.27|362.67|360.27|362.82|360.42|362.67|360.27|0
1643807080000|2022-02-02 13:04:40|362.45|360.05|362.67|360.27|362.67|360.27|362.45|360.05|0
1643807090000|2022-02-02 13:04:50|362.52|360.12|362.52|360.12|362.52|360.12|362.52|360.12|0
1643807100000|2022-02-02 13:05:00|362.38|359.98|362.23|359.83|362.38|359.98|362.23|359.83|0
1643807110000|2022-02-02 13:05:10|361.94|359.54|362.08|359.68|362.08|359.68|361.94|359.54|0
1643807120000|2022-02-02 13:05:20|362.23|359.83|362.08|359.68|362.23|359.83|362.08|359.68|0
1643807130000|2022-02-02 13:05:30|362.23|359.83|362.23|359.83|362.23|359.83|362.23|359.83|0
1643807140000|2022-02-02 13:05:40|362.38|359.98|362.08|359.68|362.38|359.98|361.94|359.54|0
1643807150000|2022-02-02 13:05:50|362.01|359.61|361.94|359.54|362.08|359.68|361.94|359.54|0
1643807160000|2022-02-02 13:06:00|362.08|359.68|362.52|360.12|362.52|360.12|362.08|359.68|0
1643807170000|2022-02-02 13:06:10|362.67|360.27|362.52|360.12|362.67|360.27|362.52|360.12|0
1643807180000|2022-02-02 13:06:20|362.45|360.05|362.52|360.12|362.52|360.12|362.45|360.05|0
1643807190000|2022-02-02 13:06:30|362.6|360.2|361.94|359.54|362.6|360.2|361.94|359.54|0
1643807200000|2022-02-02 13:06:40|362.08|359.68|362.23|359.83|362.23|359.83|362.08|359.68|0
1643807220000|2022-02-02 13:07:00|362.38|359.98|362.23|359.83|362.38|359.98|362.23|359.83|0
1643807230000|2022-02-02 13:07:10|362.38|359.98|362.52|360.12|362.52|360.12|362.38|359.98|0
1643807240000|2022-02-02 13:07:20|362.67|360.27|362.74|360.34|362.74|360.34|362.67|360.27|0
1643807250000|2022-02-02 13:07:30|362.67|360.27|362.74|360.34|362.81|360.41|362.67|360.27|0
1643807260000|2022-02-02 13:07:40|362.67|360.27|362.96|360.56|362.96|360.56|362.67|360.27|0
1643807270000|2022-02-02 13:07:50|362.81|360.41|362.96|360.56|362.96|360.56|362.81|360.41|0
1643807280000|2022-02-02 13:08:00|362.81|360.41|362.81|360.41|362.96|360.56|362.81|360.41|0
1643807290000|2022-02-02 13:08:10|362.67|360.27|362.81|360.41|362.81|360.41|362.67|360.27|0
1643807300000|2022-02-02 13:08:20|362.89|360.49|363.11|360.71|363.11|360.71|362.89|360.49|0
1643807310000|2022-02-02 13:08:30|363.25|360.85|363.11|360.71|363.25|360.85|363.11|360.71|0
1643807320000|2022-02-02 13:08:40|363.04|360.64|362.96|360.56|363.04|360.64|362.96|360.56|0
1643807330000|2022-02-02 13:08:50|363.04|360.64|363.04|360.64|363.04|360.64|363.04|360.64|0
1643807340000|2022-02-02 13:09:00|362.96|360.56|362.81|360.41|362.96|360.56|362.81|360.41|0
1643807350000|2022-02-02 13:09:10|362.89|360.49|362.89|360.49|362.89|360.49|362.89|360.49|0
1643807360000|2022-02-02 13:09:20|362.96|360.56|362.81|360.41|362.96|360.56|362.81|360.41|0
1643807370000|2022-02-02 13:09:30|362.67|360.27|362.67|360.27|362.67|360.27|362.67|360.27|0
1643807380000|2022-02-02 13:09:40|362.52|360.12|362.52|360.12|362.52|360.12|362.52|360.12|0
1643807390000|2022-02-02 13:09:50|362.67|360.27|362.81|360.41|362.81|360.41|362.67|360.27|0
1643807400000|2022-02-02 13:10:00|362.67|360.27|362.67|360.27|362.67|360.27|362.67|360.27|0
1643807410000|2022-02-02 13:10:10|362.81|360.41|362.81|360.41|362.81|360.41|362.81|360.41|0
1643807420000|2022-02-02 13:10:20|362.89|360.49|363.11|360.71|363.11|360.71|362.89|360.49|0
1643807430000|2022-02-02 13:10:30|363.25|360.85|363.55|361.15|363.55|361.15|363.25|360.85|0
1643807440000|2022-02-02 13:10:40|363.69|361.29|363.84|361.44|363.84|361.44|363.69|361.29|0
1643807450000|2022-02-02 13:10:50|363.69|361.29|363.4|361|363.69|361.29|363.4|361|0
1643807480000|2022-02-02 13:11:20|363.33|360.93|362.81|360.41|363.33|360.93|362.81|360.41|0
1643807490000|2022-02-02 13:11:30|362.67|360.27|360.01|357.61|362.67|360.27|359.87|357.47|0
1643807500000|2022-02-02 13:11:40|359.94|357.54|360.01|357.61|360.01|357.61|359.94|357.54|0
1643807510000|2022-02-02 13:11:50|359.87|357.47|360.16|357.76|360.16|357.76|359.87|357.47|0
1643807520000|2022-02-02 13:12:00|360.24|357.84|360.45|358.05|360.45|358.05|360.24|357.84|0
1643807540000|2022-02-02 13:12:20|360.31|357.91|360.31|357.91|360.31|357.91|360.31|357.91|0
1643807550000|2022-02-02 13:12:30|360.45|358.05|360.45|358.05|360.45|358.05|360.31|357.91|0
1643807560000|2022-02-02 13:12:40|360.31|357.91|360.31|357.91|360.38|357.98|360.31|357.91|0
1643807570000|2022-02-02 13:12:50|360.16|357.76|360.16|357.76|360.16|357.76|360.09|357.69|0
1643807580000|2022-02-02 13:13:00|360.31|357.91|360.6|358.2|360.6|358.2|360.31|357.91|0
1643807590000|2022-02-02 13:13:10|360.75|358.35|360.6|358.2|360.75|358.35|360.45|358.05|0
1643807610000|2022-02-02 13:13:30|360.45|358.05|360.01|357.61|360.45|358.05|360.01|357.61|0
1643807630000|2022-02-02 13:13:50|359.87|357.47|359.87|357.47|359.87|357.47|359.87|357.47|0
1643807640000|2022-02-02 13:14:00|360.01|357.61|360.01|357.61|360.01|357.61|360.01|357.61|0
1643807650000|2022-02-02 13:14:10|359.94|357.54|360.01|357.61|360.01|357.61|359.87|357.47|0
1643807660000|2022-02-02 13:14:20|360.31|357.91|360.16|357.76|360.31|357.91|360.16|357.76|0
1643807680000|2022-02-02 13:14:40|360.31|357.91|360.45|358.05|360.45|358.05|360.31|357.91|0
1643807690000|2022-02-02 13:14:50|360.31|357.91|360.31|357.91|360.31|357.91|360.16|357.76|0
1643807700000|2022-02-02 13:15:00|360.6|358.2|360.53|358.13|361.34|358.94|360.53|358.13|0
1643807710000|2022-02-02 13:15:10|360.68|358.28|359.87|357.47|360.68|358.28|359.87|357.47|0
1643807720000|2022-02-02 13:15:20|360.01|357.61|360.6|358.2|360.75|358.35|360.01|357.61|0
1643807730000|2022-02-02 13:15:30|360.53|358.13|360.89|358.49|360.89|358.49|360.53|358.13|0
1643807740000|2022-02-02 13:15:40|361.48|359.08|361.41|359.01|361.63|359.23|361.41|359.01|0
1643807750000|2022-02-02 13:15:50|361.78|359.38|361.48|359.08|361.78|359.38|361.48|359.08|0
1643807760000|2022-02-02 13:16:00|361.63|359.23|361.19|358.79|361.63|359.23|361.19|358.79|0
1643807770000|2022-02-02 13:16:10|361.12|358.72|361.19|358.79|361.19|358.79|361.12|358.72|0
1643807780000|2022-02-02 13:16:20|361.04|358.64|361.19|358.79|361.19|358.79|360.89|358.49|0
1643807790000|2022-02-02 13:16:30|361.41|359.01|361.48|359.08|361.56|359.16|361.41|359.01|0
1643807800000|2022-02-02 13:16:40|361.33|358.93|361.19|358.79|361.33|358.93|361.19|358.79|0
1643807810000|2022-02-02 13:16:50|361.33|358.93|361.19|358.79|361.33|358.93|361.19|358.79|0
1643807830000|2022-02-02 13:17:10|360.75|358.35|360.82|358.42|360.89|358.49|360.75|358.35|0
1643807840000|2022-02-02 13:17:20|360.89|358.49|360.68|358.28|360.89|358.49|360.68|358.28|0
1643807850000|2022-02-02 13:17:30|360.45|358.05|360.6|358.2|360.6|358.2|360.45|358.05|0
1643807860000|2022-02-02 13:17:40|360.45|358.05|360.68|358.28|360.75|358.35|360.45|358.05|0
1643807870000|2022-02-02 13:17:50|360.75|358.35|361.04|358.64|361.04|358.64|360.75|358.35|0
1643807880000|2022-02-02 13:18:00|360.89|358.49|361.04|358.64|361.04|358.64|360.89|358.49|0
1643807890000|2022-02-02 13:18:10|361.33|358.93|361.33|358.93|361.33|358.93|361.04|358.64|0
1643807900000|2022-02-02 13:18:20|361.19|358.79|361.19|358.79|361.19|358.79|361.19|358.79|0
1643807910000|2022-02-02 13:18:30|361.26|358.86|361.48|359.08|361.48|359.08|361.26|358.86|0
1643807920000|2022-02-02 13:18:40|361.19|358.79|361.48|359.08|361.48|359.08|361.19|358.79|0
1643807930000|2022-02-02 13:18:50|361.33|358.93|361.19|358.79|361.33|358.93|361.19|358.79|0
1643807940000|2022-02-02 13:19:00|361.33|358.93|361.33|358.93|361.33|358.93|361.19|358.79|0
1643807950000|2022-02-02 13:19:10|361.19|358.79|361.48|359.08|361.48|359.08|361.19|358.79|0
1643807960000|2022-02-02 13:19:20|361.19|358.79|361.19|358.79|361.26|358.86|361.19|358.79|0
1643807970000|2022-02-02 13:19:30|361.33|358.93|361.63|359.23|361.78|359.38|361.33|358.93|0
1643807980000|2022-02-02 13:19:40|361.48|359.08|361.63|359.23|361.63|359.23|361.48|359.08|0
1643807990000|2022-02-02 13:19:50|361.7|359.3|361.77|359.37|361.77|359.37|361.7|359.3|0
1643808000000|2022-02-02 13:20:00|361.92|359.52|361.63|359.23|361.92|359.52|361.63|359.23|0
1643808010000|2022-02-02 13:20:10|361.77|359.37|361.92|359.52|361.92|359.52|361.77|359.37|0
1643808020000|2022-02-02 13:20:20|361.77|359.37|361.92|359.52|361.92|359.52|361.77|359.37|0
1643808030000|2022-02-02 13:20:30|362.07|359.67|362.07|359.67|362.07|359.67|362.07|359.67|0
1643808040000|2022-02-02 13:20:40|362|359.6|361.92|359.52|362|359.6|361.92|359.52|0
1643808050000|2022-02-02 13:20:50|362.07|359.67|361.92|359.52|362.07|359.67|361.92|359.52|0
1643808070000|2022-02-02 13:21:10|361.77|359.37|361.92|359.52|361.92|359.52|361.77|359.37|0
1643808080000|2022-02-02 13:21:20|362.07|359.67|362.22|359.82|362.22|359.82|362.07|359.67|0
1643808090000|2022-02-02 13:21:30|362.07|359.67|361.92|359.52|362.07|359.67|361.92|359.52|0
1643808100000|2022-02-02 13:21:40|362|359.6|362.07|359.67|362.07|359.67|362|359.6|0
1643808110000|2022-02-02 13:21:50|362.22|359.82|362.22|359.82|362.22|359.82|362.22|359.82|0
1643808120000|2022-02-02 13:22:00|362.07|359.67|361.77|359.37|362.07|359.67|361.63|359.23|0
1643808140000|2022-02-02 13:22:20|361.92|359.52|362.22|359.82|362.22|359.82|361.92|359.52|0
1643808150000|2022-02-02 13:22:30|362.36|359.96|362.66|360.26|362.66|360.26|362.36|359.96|0
1643808160000|2022-02-02 13:22:40|362.51|360.11|362.66|360.26|362.66|360.26|362.51|360.11|0
1643808170000|2022-02-02 13:22:50|362.81|360.41|362.95|360.55|362.95|360.55|362.81|360.41|0
1643808180000|2022-02-02 13:23:00|363.1|360.7|363.25|360.85|363.4|361|363.1|360.7|0
1643808190000|2022-02-02 13:23:10|363.4|361|363.4|361|363.4|361|363.4|361|0
1643808200000|2022-02-02 13:23:20|363.32|360.92|363.54|361.14|363.54|361.14|363.32|360.92|0
1643808210000|2022-02-02 13:23:30|363.69|361.29|363.69|361.29|363.69|361.29|363.69|361.29|0
1643808220000|2022-02-02 13:23:40|363.54|361.14|363.99|361.59|363.99|361.59|363.54|361.14|0
1643808230000|2022-02-02 13:23:50|363.84|361.44|363.69|361.29|363.84|361.44|363.69|361.29|0
1643808240000|2022-02-02 13:24:00|363.62|361.22|363.25|360.85|363.62|361.22|363.25|360.85|0
1643808250000|2022-02-02 13:24:10|363.4|361|363.54|361.14|363.54|361.14|363.39|360.99|0
1643808260000|2022-02-02 13:24:20|363.69|361.29|363.39|360.99|363.69|361.29|363.39|360.99|0
1643808270000|2022-02-02 13:24:30|363.54|361.14|363.54|361.14|363.54|361.14|363.39|360.99|0
1643808280000|2022-02-02 13:24:40|363.69|361.29|363.69|361.29|363.69|361.29|363.69|361.29|0
1643808290000|2022-02-02 13:24:50|363.84|361.44|363.84|361.44|363.84|361.44|363.69|361.29|0
1643808300000|2022-02-02 13:25:00|363.99|361.59|363.84|361.44|363.99|361.59|363.84|361.44|0
1643808310000|2022-02-02 13:25:10|363.69|361.29|363.84|361.44|363.84|361.44|363.69|361.29|0
1643808320000|2022-02-02 13:25:20|363.99|361.59|363.84|361.44|363.99|361.59|363.84|361.44|0
1643808330000|2022-02-02 13:25:30|363.69|361.29|363.54|361.14|363.69|361.29|363.54|361.14|0
1643808340000|2022-02-02 13:25:40|363.25|360.85|363.32|360.92|363.39|360.99|363.25|360.85|0
1643808350000|2022-02-02 13:25:50|363.39|360.99|363.54|361.14|363.54|361.14|363.39|360.99|0
1643808360000|2022-02-02 13:26:00|363.39|360.99|363.25|360.85|363.39|360.99|363.25|360.85|0
1643808370000|2022-02-02 13:26:10|363.54|361.14|363.54|361.14|363.54|361.14|363.54|361.14|0
1643808380000|2022-02-02 13:26:20|363.69|361.29|363.69|361.29|363.69|361.29|363.69|361.29|0
1643808390000|2022-02-02 13:26:30|363.54|361.14|363.54|361.14|363.69|361.29|363.54|361.14|0
1643808400000|2022-02-02 13:26:40|363.62|361.22|363.84|361.44|363.84|361.44|363.62|361.22|0
1643808410000|2022-02-02 13:26:50|363.91|361.51|363.98|361.58|363.98|361.58|363.91|361.51|0
1643808420000|2022-02-02 13:27:00|364.28|361.88|363.91|361.51|364.28|361.88|363.91|361.51|0
1643808430000|2022-02-02 13:27:10|363.98|361.58|364.28|361.88|364.28|361.88|363.98|361.58|0
1643808440000|2022-02-02 13:27:20|364.36|361.96|364.28|361.88|364.36|361.96|364.28|361.88|0
1643808450000|2022-02-02 13:27:30|364.43|362.03|364.51|362.11|364.51|362.11|364.43|362.03|0
1643808460000|2022-02-02 13:27:40|364.43|362.03|364.28|361.88|364.43|362.03|364.28|361.88|0
1643808470000|2022-02-02 13:27:50|364.13|361.73|364.28|361.88|364.43|362.03|364.13|361.73|0
1643808480000|2022-02-02 13:28:00|364.21|361.81|363.98|361.58|364.21|361.81|363.98|361.58|0
1643808490000|2022-02-02 13:28:10|364.06|361.66|363.84|361.44|364.13|361.73|363.84|361.44|0
1643808500000|2022-02-02 13:28:20|363.98|361.58|364.13|361.73|364.21|361.81|363.98|361.58|0
1643808520000|2022-02-02 13:28:40|363.98|361.58|363.98|361.58|363.98|361.58|363.98|361.58|0
1643808530000|2022-02-02 13:28:50|364.06|361.66|364.06|361.66|364.06|361.66|364.06|361.66|0
1643808540000|2022-02-02 13:29:00|363.98|361.58|364.06|361.66|364.13|361.73|363.98|361.58|0
1643808550000|2022-02-02 13:29:10|363.98|361.58|364.13|361.73|364.13|361.73|363.84|361.44|0
1643808560000|2022-02-02 13:29:20|363.98|361.58|363.98|361.58|363.98|361.58|363.91|361.51|0
1643808570000|2022-02-02 13:29:30|363.84|361.44|363.54|361.14|363.84|361.44|363.54|361.14|0
1643808580000|2022-02-02 13:29:40|363.47|361.07|363.39|360.99|363.47|361.07|363.39|360.99|0
1643808590000|2022-02-02 13:29:50|363.47|361.07|363.39|360.99|363.54|361.14|363.39|360.99|0
1643808600000|2022-02-02 13:30:00|362.95|360.55|363.03|360.63|363.1|360.7|362.95|360.55|0
1643808610000|2022-02-02 13:30:10|363.1|360.7|363.1|360.7|363.25|360.85|363.1|360.7|0
1643808620000|2022-02-02 13:30:20|363.25|360.85|363.1|360.7|363.25|360.85|363.1|360.7|0
1643808630000|2022-02-02 13:30:30|363.03|360.63|363.1|360.7|363.1|360.7|363.03|360.63|0
1643808640000|2022-02-02 13:30:40|363.24|360.84|363.1|360.7|363.24|360.84|363.1|360.7|0
1643808650000|2022-02-02 13:30:50|363.24|360.84|363.24|360.84|363.24|360.84|363.17|360.77|0
1643808660000|2022-02-02 13:31:00|363.1|360.7|362.95|360.55|363.17|360.77|362.95|360.55|0
1643808670000|2022-02-02 13:31:10|362.88|360.48|362.95|360.55|362.95|360.55|362.8|360.4|0
1643808680000|2022-02-02 13:31:20|363.1|360.7|363.17|360.77|363.24|360.84|363.1|360.7|0
1643808690000|2022-02-02 13:31:30|363.24|360.84|363.03|360.63|363.24|360.84|363.03|360.63|0
1643808700000|2022-02-02 13:31:40|363.1|360.7|363.1|360.7|363.1|360.7|363.03|360.63|0
1643808710000|2022-02-02 13:31:50|362.8|360.4|362.95|360.55|362.95|360.55|362.8|360.4|0
1643808720000|2022-02-02 13:32:00|362.88|360.48|363.03|360.63|363.03|360.63|362.88|360.48|0
1643808730000|2022-02-02 13:32:10|362.95|360.55|363.1|360.7|363.1|360.7|362.95|360.55|0
1643808740000|2022-02-02 13:32:20|362.95|360.55|363.39|360.99|363.39|360.99|362.95|360.55|0
1643808750000|2022-02-02 13:32:30|363.24|360.84|363.1|360.7|363.24|360.84|363.1|360.7|0
1643808760000|2022-02-02 13:32:40|363.24|360.84|363.39|360.99|363.39|360.99|363.03|360.63|0
1643808770000|2022-02-02 13:32:50|363.54|361.14|363.54|361.14|363.54|361.14|363.54|361.14|0
1643808780000|2022-02-02 13:33:00|363.47|361.07|363.76|361.36|363.83|361.43|363.47|361.07|0
1643808790000|2022-02-02 13:33:10|363.83|361.43|363.69|361.29|363.83|361.43|363.69|361.29|0
1643808800000|2022-02-02 13:33:20|363.83|361.43|363.69|361.29|363.83|361.43|363.69|361.29|0
1643808810000|2022-02-02 13:33:30|363.83|361.43|363.69|361.29|363.83|361.43|363.69|361.29|0
1643808820000|2022-02-02 13:33:40|363.76|361.36|363.54|361.14|363.76|361.36|363.54|361.14|0
1643808830000|2022-02-02 13:33:50|363.39|360.99|363.39|360.99|363.39|360.99|363.24|360.84|0
1643808850000|2022-02-02 13:34:10|363.32|360.92|362.95|360.55|363.32|360.92|362.95|360.55|0
1643808860000|2022-02-02 13:34:20|362.8|360.4|362.95|360.55|362.95|360.55|362.8|360.4|0
1643808870000|2022-02-02 13:34:30|362.8|360.4|362.95|360.55|362.95|360.55|362.8|360.4|0
1643808880000|2022-02-02 13:34:40|363.17|360.77|363.1|360.7|363.24|360.84|363.1|360.7|0
1643808890000|2022-02-02 13:34:50|363.17|360.77|363.02|360.62|363.17|360.77|363.02|360.62|0
1643808900000|2022-02-02 13:35:00|363.1|360.7|363.39|360.99|363.39|360.99|363.1|360.7|0
1643808910000|2022-02-02 13:35:10|363.24|360.84|363.24|360.84|363.24|360.84|363.24|360.84|0
1643808920000|2022-02-02 13:35:20|363.1|360.7|363.1|360.7|363.24|360.84|363.1|360.7|0
1643808930000|2022-02-02 13:35:30|363.02|360.62|363.02|360.62|363.1|360.7|363.02|360.62|0
1643808940000|2022-02-02 13:35:40|362.95|360.55|362.95|360.55|362.95|360.55|362.95|360.55|0
1643808950000|2022-02-02 13:35:50|362.88|360.48|362.88|360.48|362.88|360.48|362.88|360.48|0
1643808960000|2022-02-02 13:36:00|362.8|360.4|362.51|360.11|362.8|360.4|362.51|360.11|0
1643808970000|2022-02-02 13:36:10|362.36|359.96|361.77|359.37|362.36|359.96|361.77|359.37|0
1643808980000|2022-02-02 13:36:20|361.62|359.22|361.92|359.52|361.92|359.52|361.55|359.15|0
1643808990000|2022-02-02 13:36:30|361.77|359.37|361.62|359.22|361.77|359.37|361.62|359.22|0
1643809000000|2022-02-02 13:36:40|361.92|359.52|361.77|359.37|361.92|359.52|361.77|359.37|0
1643809010000|2022-02-02 13:36:50|361.92|359.52|362.36|359.96|362.36|359.96|361.92|359.52|0
1643809020000|2022-02-02 13:37:00|362.51|360.11|362.51|360.11|362.8|360.4|362.51|360.11|0
1643809030000|2022-02-02 13:37:10|362.36|359.96|362.65|360.25|362.65|360.25|362.36|359.96|0
1643809040000|2022-02-02 13:37:20|362.8|360.4|362.73|360.33|362.8|360.4|362.73|360.33|0
1643809050000|2022-02-02 13:37:30|362.8|360.4|362.8|360.4|362.8|360.4|362.8|360.4|0
1643809060000|2022-02-02 13:37:40|362.88|360.48|362.95|360.55|362.95|360.55|362.88|360.48|0
1643809070000|2022-02-02 13:37:50|363.09|360.69|363.17|360.77|363.17|360.77|363.09|360.69|0
1643809080000|2022-02-02 13:38:00|363.09|360.69|363.09|360.69|363.09|360.69|363.09|360.69|0
1643809090000|2022-02-02 13:38:10|363.17|360.77|363.24|360.84|363.24|360.84|363.17|360.77|0
1643809100000|2022-02-02 13:38:20|363.39|360.99|363.47|361.07|363.47|361.07|363.39|360.99|0
1643809110000|2022-02-02 13:38:30|363.54|361.14|363.54|361.14|363.54|361.14|363.54|361.14|0
1643809120000|2022-02-02 13:38:40|363.39|360.99|363.02|360.62|363.39|360.99|363.02|360.62|0
1643809130000|2022-02-02 13:38:50|363.09|360.69|363.54|361.14|363.54|361.14|363.09|360.69|0
1643809140000|2022-02-02 13:39:00|363.68|361.28|363.24|360.84|363.68|361.28|363.24|360.84|0
1643809150000|2022-02-02 13:39:10|363.39|360.99|363.09|360.69|363.39|360.99|363.09|360.69|0
1643809160000|2022-02-02 13:39:20|363.24|360.84|363.09|360.69|363.24|360.84|363.09|360.69|0
1643809170000|2022-02-02 13:39:30|363.24|360.84|363.09|360.69|363.24|360.84|363.09|360.69|0
1643809180000|2022-02-02 13:39:40|363.24|360.84|363.47|361.07|363.47|361.07|363.24|360.84|0
1643809190000|2022-02-02 13:39:50|363.54|361.14|363.32|360.92|363.54|361.14|363.32|360.92|0
1643809200000|2022-02-02 13:40:00|363.39|360.99|363.24|360.84|363.39|360.99|363.24|360.84|0
1643809210000|2022-02-02 13:40:10|363.09|360.69|363.17|360.77|363.24|360.84|363.09|360.69|0
1643809220000|2022-02-02 13:40:20|363.09|360.69|362.95|360.55|363.09|360.69|362.95|360.55|0
1643809230000|2022-02-02 13:40:30|362.88|360.48|362.88|360.48|362.88|360.48|362.8|360.4|0
1643809240000|2022-02-02 13:40:40|362.8|360.4|362.5|360.1|362.8|360.4|362.5|360.1|0
1643809250000|2022-02-02 13:40:50|362.43|360.03|362.5|360.1|362.5|360.1|362.21|359.81|0
1643809260000|2022-02-02 13:41:00|362.65|360.25|362.65|360.25|362.8|360.4|362.65|360.25|0
1643809270000|2022-02-02 13:41:10|362.5|360.1|362.5|360.1|362.5|360.1|362.43|360.03|0
1643809280000|2022-02-02 13:41:20|362.58|360.18|362.58|360.18|362.65|360.25|362.5|360.1|0
1643809290000|2022-02-02 13:41:30|362.5|360.1|362.43|360.03|362.5|360.1|362.36|359.96|0
1643809300000|2022-02-02 13:41:40|362.36|359.96|362.36|359.96|362.36|359.96|362.21|359.81|0
1643809310000|2022-02-02 13:41:50|362.43|360.03|362.36|359.96|362.5|360.1|362.36|359.96|0
1643809320000|2022-02-02 13:42:00|362.21|359.81|362.43|360.03|362.43|360.03|362.21|359.81|0
1643809330000|2022-02-02 13:42:10|362.36|359.96|362.28|359.88|362.36|359.96|362.28|359.88|0
1643809340000|2022-02-02 13:42:20|362.36|359.96|362.21|359.81|362.36|359.96|362.21|359.81|0
1643809350000|2022-02-02 13:42:30|362.36|359.96|361.91|359.51|362.36|359.96|361.91|359.51|0
1643809360000|2022-02-02 13:42:40|362.06|359.66|362.21|359.81|362.21|359.81|362.06|359.66|0
1643809370000|2022-02-02 13:42:50|362.28|359.88|362.36|359.96|362.36|359.96|362.21|359.81|0
1643809380000|2022-02-02 13:43:00|362.43|360.03|362.5|360.1|362.5|360.1|362.43|360.03|0
1643809400000|2022-02-02 13:43:20|362.8|360.4|362.87|360.47|362.87|360.47|362.8|360.4|0
1643809410000|2022-02-02 13:43:30|362.95|360.55|362.87|360.47|362.95|360.55|362.8|360.4|0
1643809420000|2022-02-02 13:43:40|362.8|360.4|363.09|360.69|363.09|360.69|362.8|360.4|0
1643809430000|2022-02-02 13:43:50|363.24|360.84|363.54|361.14|363.54|361.14|363.24|360.84|0
1643809440000|2022-02-02 13:44:00|363.68|361.28|363.17|360.77|363.68|361.28|363.17|360.77|0
1643809450000|2022-02-02 13:44:10|363.02|360.62|363.24|360.84|363.24|360.84|363.02|360.62|0
1643809460000|2022-02-02 13:44:20|363.39|360.99|363.24|360.84|363.39|360.99|363.24|360.84|0
1643809470000|2022-02-02 13:44:30|363.39|360.99|363.39|360.99|363.39|360.99|363.39|360.99|0
1643809480000|2022-02-02 13:44:40|363.53|361.13|363.68|361.28|363.68|361.28|363.53|361.13|0
1643809490000|2022-02-02 13:44:50|363.53|361.13|363.61|361.21|363.61|361.21|363.39|360.99|0
1643809500000|2022-02-02 13:45:00|363.53|361.13|363.46|361.06|363.53|361.13|363.46|361.06|0
1643809510000|2022-02-02 13:45:10|363.53|361.13|363.53|361.13|363.53|361.13|363.46|361.06|0
1643809520000|2022-02-02 13:45:20|363.61|361.21|363.61|361.21|363.61|361.21|363.61|361.21|0
1643809530000|2022-02-02 13:45:30|363.68|361.28|363.53|361.13|363.68|361.28|363.53|361.13|0
1643809540000|2022-02-02 13:45:40|363.46|361.06|362.87|360.47|363.53|361.13|362.87|360.47|0
1643809550000|2022-02-02 13:45:50|363.17|360.77|363.24|360.84|363.24|360.84|363.17|360.77|0
1643809560000|2022-02-02 13:46:00|363.39|360.99|363.39|360.99|363.39|360.99|363.39|360.99|0
1643809570000|2022-02-02 13:46:10|363.24|360.84|363.09|360.69|363.24|360.84|363.09|360.69|0
1643809580000|2022-02-02 13:46:20|363.17|360.77|363.53|361.13|363.53|361.13|363.17|360.77|0
1643809590000|2022-02-02 13:46:30|363.24|360.84|363.24|360.84|363.24|360.84|363.24|360.84|0
1643809600000|2022-02-02 13:46:40|363.09|360.69|363.24|360.84|363.24|360.84|363.09|360.69|0
1643809610000|2022-02-02 13:46:50|362.94|360.54|363.02|360.62|363.02|360.62|362.94|360.54|0
1643809620000|2022-02-02 13:47:00|363.09|360.69|362.94|360.54|363.09|360.69|362.94|360.54|0
1643809630000|2022-02-02 13:47:10|363.02|360.62|363.02|360.62|363.02|360.62|363.02|360.62|0
1643809640000|2022-02-02 13:47:20|362.94|360.54|362.8|360.4|362.94|360.54|362.8|360.4|0
1643809650000|2022-02-02 13:47:30|362.87|360.47|362.94|360.54|362.94|360.54|362.8|360.4|0
1643809660000|2022-02-02 13:47:40|362.8|360.4|362.5|360.1|362.8|360.4|362.5|360.1|0
1643809670000|2022-02-02 13:47:50|362.65|360.25|362.58|360.18|362.65|360.25|362.5|360.1|0
1643809680000|2022-02-02 13:48:00|362.5|360.1|362.65|360.25|362.65|360.25|362.5|360.1|0
1643809690000|2022-02-02 13:48:10|362.8|360.4|362.35|359.95|362.8|360.4|362.35|359.95|0
1643809700000|2022-02-02 13:48:20|362.21|359.81|362.21|359.81|362.21|359.81|362.21|359.81|0
1643809710000|2022-02-02 13:48:30|362.35|359.95|362.21|359.81|362.35|359.95|362.21|359.81|0
1643809720000|2022-02-02 13:48:40|362.35|359.95|362.35|359.95|362.35|359.95|362.35|359.95|0
1643809730000|2022-02-02 13:48:50|362.43|360.03|362.5|360.1|362.5|360.1|362.43|360.03|0
1643809740000|2022-02-02 13:49:00|362.35|359.95|362.35|359.95|362.35|359.95|362.14|359.74|0
1643809750000|2022-02-02 13:49:10|362.43|360.03|362.43|360.03|362.43|360.03|362.43|360.03|0
1643809760000|2022-02-02 13:49:20|362.35|359.95|362.35|359.95|362.35|359.95|362.28|359.88|0
1643809770000|2022-02-02 13:49:30|362.28|359.88|362.28|359.88|362.28|359.88|362.28|359.88|0
1643809780000|2022-02-02 13:49:40|362.21|359.81|362.21|359.81|362.35|359.95|362.21|359.81|0
1643809790000|2022-02-02 13:49:50|362.28|359.88|362.35|359.95|362.35|359.95|362.21|359.81|0
1643809800000|2022-02-02 13:50:00|362.65|360.25|362.65|360.25|362.8|360.4|362.65|360.25|0
1643809810000|2022-02-02 13:50:10|362.72|360.32|362.94|360.54|362.94|360.54|362.72|360.32|0
1643809820000|2022-02-02 13:50:20|362.79|360.39|362.87|360.47|362.87|360.47|362.79|360.39|0
1643809830000|2022-02-02 13:50:30|362.79|360.39|363.31|360.91|363.31|360.91|362.79|360.39|0
1643809840000|2022-02-02 13:50:40|363.24|360.84|363.39|360.99|363.39|360.99|363.24|360.84|0
1643809850000|2022-02-02 13:50:50|363.24|360.84|363.53|361.13|363.53|361.13|363.24|360.84|0
1643809860000|2022-02-02 13:51:00|363.38|360.98|363.24|360.84|363.38|360.98|363.24|360.84|0
1643809870000|2022-02-02 13:51:10|363.31|360.91|363.38|360.98|363.38|360.98|363.31|360.91|0
1643809880000|2022-02-02 13:51:20|363.24|360.84|363.53|361.13|363.53|361.13|363.24|360.84|0
1643809890000|2022-02-02 13:51:30|363.38|360.98|362.94|360.54|363.38|360.98|362.94|360.54|0
1643809900000|2022-02-02 13:51:40|363.24|360.84|363.09|360.69|363.24|360.84|363.09|360.69|0
1643809920000|2022-02-02 13:52:00|363.02|360.62|363.09|360.69|363.09|360.69|362.94|360.54|0
1643809930000|2022-02-02 13:52:10|363.24|360.84|363.24|360.84|363.24|360.84|363.09|360.69|0
1643809940000|2022-02-02 13:52:20|363.38|360.98|363.68|361.28|363.68|361.28|363.38|360.98|0
1643809950000|2022-02-02 13:52:30|363.53|361.13|363.83|361.43|363.98|361.58|363.53|361.13|0
1643809960000|2022-02-02 13:52:40|363.98|361.58|363.98|361.58|363.98|361.58|363.98|361.58|0
1643809970000|2022-02-02 13:52:50|364.27|361.87|364.86|362.46|364.86|362.46|364.27|361.87|0
1643809980000|2022-02-02 13:53:00|364.71|362.31|365.45|363.05|365.45|363.05|364.71|362.31|0
1643809990000|2022-02-02 13:53:10|365.16|362.76|365.31|362.91|365.31|362.91|365.16|362.76|0
1643810000000|2022-02-02 13:53:20|365.16|362.76|365.16|362.76|365.31|362.91|365.16|362.76|0
1643810010000|2022-02-02 13:53:30|365.24|362.84|365.31|362.91|365.31|362.91|365.24|362.84|0
1643810020000|2022-02-02 13:53:40|365.45|363.05|365.45|363.05|365.45|363.05|365.45|363.05|0
1643810030000|2022-02-02 13:53:50|365.31|362.91|365.6|363.2|365.6|363.2|365.31|362.91|0
1643810040000|2022-02-02 13:54:00|365.53|363.13|365.24|362.84|365.53|363.13|365.01|362.61|0
1643810050000|2022-02-02 13:54:10|365.45|363.05|365.45|363.05|365.6|363.2|365.45|363.05|0
1643810060000|2022-02-02 13:54:20|365.9|363.5|365.9|363.5|366.05|363.65|365.9|363.5|0
1643810080000|2022-02-02 13:54:40|366.05|363.65|365.9|363.5|366.2|363.8|365.9|363.5|0
1643810090000|2022-02-02 13:54:50|366.05|363.65|365.9|363.5|366.05|363.65|365.9|363.5|0
1643810100000|2022-02-02 13:55:00|366.05|363.65|366.05|363.65|366.12|363.72|366.05|363.65|0
1643810110000|2022-02-02 13:55:10|365.9|363.5|366.05|363.65|366.05|363.65|365.9|363.5|0
1643810120000|2022-02-02 13:55:20|366.34|363.94|366.05|363.65|366.34|363.94|366.05|363.65|0
1643810130000|2022-02-02 13:55:30|366.2|363.8|365.9|363.5|366.2|363.8|365.9|363.5|0
1643810140000|2022-02-02 13:55:40|366.05|363.65|365.9|363.5|366.05|363.65|365.9|363.5|0
1643810150000|2022-02-02 13:55:50|366.05|363.65|365.9|363.5|366.05|363.65|365.9|363.5|0
1643810160000|2022-02-02 13:56:00|366.05|363.65|366.05|363.65|366.05|363.65|366.05|363.65|0
1643810180000|2022-02-02 13:56:20|366.2|363.8|366.64|364.24|366.64|364.24|366.2|363.8|0
1643810190000|2022-02-02 13:56:30|366.19|363.79|366.05|363.65|366.19|363.79|365.9|363.5|0
1643810200000|2022-02-02 13:56:40|365.9|363.5|366.05|363.65|366.05|363.65|365.9|363.5|0
1643810220000|2022-02-02 13:57:00|365.9|363.5|366.05|363.65|366.05|363.65|365.9|363.5|0
1643810230000|2022-02-02 13:57:10|366.19|363.79|366.19|363.79|366.19|363.79|366.19|363.79|0
1643810240000|2022-02-02 13:57:20|366.34|363.94|366.34|363.94|366.34|363.94|366.34|363.94|0
1643810250000|2022-02-02 13:57:30|366.19|363.79|366.05|363.65|366.19|363.79|366.05|363.65|0
1643810260000|2022-02-02 13:57:40|365.9|363.5|366.19|363.79|366.19|363.79|365.9|363.5|0
1643810270000|2022-02-02 13:57:50|366.34|363.94|366.34|363.94|366.34|363.94|366.34|363.94|0
1643810290000|2022-02-02 13:58:10|366.19|363.79|366.19|363.79|366.19|363.79|366.19|363.79|0
1643810300000|2022-02-02 13:58:20|366.34|363.94|366.42|364.02|366.49|364.09|366.34|363.94|0
1643810310000|2022-02-02 13:58:30|366.34|363.94|366.34|363.94|366.34|363.94|366.34|363.94|0
1643810320000|2022-02-02 13:58:40|366.49|364.09|366.49|364.09|366.49|364.09|366.49|364.09|0
1643810330000|2022-02-02 13:58:50|366.64|364.24|367.23|364.83|367.23|364.83|366.64|364.24|0
1643810340000|2022-02-02 13:59:00|367.08|364.68|367.38|364.98|367.38|364.98|367.08|364.68|0
1643810350000|2022-02-02 13:59:10|367.23|364.83|367.23|364.83|367.38|364.98|367.23|364.83|0
1643810360000|2022-02-02 13:59:20|367.08|364.68|366.79|364.39|367.08|364.68|366.79|364.39|0
1643810370000|2022-02-02 13:59:30|366.94|364.54|366.64|364.24|366.94|364.54|366.64|364.24|0
1643810380000|2022-02-02 13:59:40|366.57|364.17|366.79|364.39|366.79|364.39|366.57|364.17|0
1643810390000|2022-02-02 13:59:50|366.86|364.46|366.79|364.39|366.94|364.54|366.79|364.39|0
1643810400000|2022-02-02 14:00:00|367.08|364.68|366.94|364.54|367.08|364.68|366.94|364.54|0
1643810410000|2022-02-02 14:00:10|367.08|364.68|367.83|365.43|367.83|365.43|367.08|364.68|0
1643810420000|2022-02-02 14:00:20|367.53|365.13|367.38|364.98|367.53|365.13|367.38|364.98|0
1643810430000|2022-02-02 14:00:30|367.53|365.13|367.38|364.98|367.53|365.13|367.38|364.98|0
1643810440000|2022-02-02 14:00:40|367.53|365.13|367.23|364.83|367.53|365.13|367.23|364.83|0
1643810450000|2022-02-02 14:00:50|367.01|364.61|366.79|364.39|367.01|364.61|366.79|364.39|0
1643810460000|2022-02-02 14:01:00|366.94|364.54|366.79|364.39|366.94|364.54|366.79|364.39|0
1643810470000|2022-02-02 14:01:10|366.64|364.24|367.53|365.13|367.53|365.13|366.64|364.24|0
1643810480000|2022-02-02 14:01:20|367.38|364.98|367.23|364.83|367.38|364.98|367.23|364.83|0
1643810490000|2022-02-02 14:01:30|367.38|364.98|367.16|364.76|367.38|364.98|367.16|364.76|0
1643810500000|2022-02-02 14:01:40|367.38|364.98|367.38|364.98|367.38|364.98|367.23|364.83|0
1643810510000|2022-02-02 14:01:50|367.53|365.13|367.38|364.98|367.53|365.13|367.38|364.98|0
1643810520000|2022-02-02 14:02:00|367.53|365.13|367.53|365.13|367.53|365.13|367.38|364.98|0
1643810530000|2022-02-02 14:02:10|367.38|364.98|366.94|364.54|367.38|364.98|366.94|364.54|0
1643810540000|2022-02-02 14:02:20|367.01|364.61|366.64|364.24|367.01|364.61|366.64|364.24|0
1643810550000|2022-02-02 14:02:30|366.49|364.09|366.04|363.64|366.49|364.09|366.04|363.64|0
1643810560000|2022-02-02 14:02:40|366.19|363.79|366.27|363.87|366.27|363.87|366.19|363.79|0
1643810570000|2022-02-02 14:02:50|366.34|363.94|366.34|363.94|366.34|363.94|366.19|363.79|0
1643810580000|2022-02-02 14:03:00|366.19|363.79|366.34|363.94|366.34|363.94|366.19|363.79|0
1643810590000|2022-02-02 14:03:10|366.19|363.79|366.49|364.09|366.49|364.09|366.19|363.79|0
1643810600000|2022-02-02 14:03:20|366.34|363.94|366.34|363.94|366.34|363.94|366.34|363.94|0
1643810610000|2022-02-02 14:03:30|366.42|364.02|366.27|363.87|366.42|364.02|366.27|363.87|0
1643810620000|2022-02-02 14:03:40|366.19|363.79|366.34|363.94|366.34|363.94|366.19|363.79|0
1643810630000|2022-02-02 14:03:50|366.49|364.09|366.64|364.24|366.64|364.24|366.49|364.09|0
1643810640000|2022-02-02 14:04:00|366.49|364.09|366.49|364.09|366.49|364.09|366.49|364.09|0
1643810650000|2022-02-02 14:04:10|366.34|363.94|366.27|363.87|366.34|363.94|366.27|363.87|0
1643810660000|2022-02-02 14:04:20|366.19|363.79|366.19|363.79|366.19|363.79|366.19|363.79|0
1643810670000|2022-02-02 14:04:30|366.34|363.94|366.34|363.94|366.42|364.02|366.34|363.94|0
1643810680000|2022-02-02 14:04:40|366.27|363.87|366.34|363.94|366.34|363.94|366.27|363.87|0
1643810690000|2022-02-02 14:04:50|366.42|364.02|366.34|363.94|366.49|364.09|366.34|363.94|0
1643810700000|2022-02-02 14:05:00|366.27|363.87|366.34|363.94|366.42|364.02|366.27|363.87|0
1643810720000|2022-02-02 14:05:20|366.64|364.24|366.49|364.09|366.64|364.24|366.49|364.09|0
1643810730000|2022-02-02 14:05:30|366.27|363.87|365.97|363.57|366.27|363.87|365.97|363.57|0
1643810740000|2022-02-02 14:05:40|366.19|363.79|365.97|363.57|366.19|363.79|365.89|363.49|0
1643810750000|2022-02-02 14:05:50|366.04|363.64|365.89|363.49|366.04|363.64|365.89|363.49|0
1643810760000|2022-02-02 14:06:00|365.97|363.57|366.04|363.64|366.04|363.64|365.89|363.49|0
1643810770000|2022-02-02 14:06:10|366.12|363.72|366.19|363.79|366.19|363.79|366.12|363.72|0
1643810780000|2022-02-02 14:06:20|366.27|363.87|366.34|363.94|366.34|363.94|366.19|363.79|0
1643810790000|2022-02-02 14:06:30|366.27|363.87|366.34|363.94|366.34|363.94|366.19|363.79|0
1643810800000|2022-02-02 14:06:40|366.19|363.79|366.19|363.79|366.19|363.79|366.19|363.79|0
1643810810000|2022-02-02 14:06:50|366.34|363.94|366.34|363.94|366.34|363.94|366.27|363.87|0
1643810820000|2022-02-02 14:07:00|366.19|363.79|366.19|363.79|366.34|363.94|366.19|363.79|0
1643810830000|2022-02-02 14:07:10|366.34|363.94|367.08|364.68|367.16|364.76|366.34|363.94|0
1643810840000|2022-02-02 14:07:20|366.93|364.53|366.93|364.53|367.01|364.61|366.93|364.53|0
1643810850000|2022-02-02 14:07:30|367.08|364.68|367.08|364.68|367.08|364.68|367.08|364.68|0
1643810860000|2022-02-02 14:07:40|367.23|364.83|366.93|364.53|367.23|364.83|366.71|364.31|0
1643810870000|2022-02-02 14:07:50|367.08|364.68|367.46|365.06|367.46|365.06|367.08|364.68|0
1643810880000|2022-02-02 14:08:00|367.23|364.83|367.08|364.68|367.23|364.83|367.08|364.68|0
1643810890000|2022-02-02 14:08:10|366.93|364.53|366.64|364.24|366.93|364.53|366.64|364.24|0
1643810900000|2022-02-02 14:08:20|366.86|364.46|366.78|364.38|366.93|364.53|366.78|364.38|0
1643810910000|2022-02-02 14:08:30|366.64|364.24|366.34|363.94|366.64|364.24|366.34|363.94|0
1643810920000|2022-02-02 14:08:40|366.04|363.64|366.19|363.79|366.19|363.79|366.04|363.64|0
1643810940000|2022-02-02 14:09:00|366.04|363.64|366.12|363.72|366.19|363.79|366.04|363.64|0
1643810950000|2022-02-02 14:09:10|366.19|363.79|366.04|363.64|366.19|363.79|366.04|363.64|0
1643810960000|2022-02-02 14:09:20|366.19|363.79|366.12|363.72|366.19|363.79|366.04|363.64|0
1643810970000|2022-02-02 14:09:30|366.19|363.79|366.34|363.94|366.34|363.94|366.19|363.79|0
1643810980000|2022-02-02 14:09:40|366.19|363.79|366.34|363.94|366.34|363.94|366.19|363.79|0
1643810990000|2022-02-02 14:09:50|366.19|363.79|366.49|364.09|366.49|364.09|366.19|363.79|0
1643811000000|2022-02-02 14:10:00|366.34|363.94|366.34|363.94|366.34|363.94|366.34|363.94|0
1643811010000|2022-02-02 14:10:10|366.49|364.09|366.78|364.38|366.78|364.38|366.49|364.09|0
1643811020000|2022-02-02 14:10:20|366.93|364.53|366.93|364.53|367.08|364.68|366.93|364.53|0
1643811030000|2022-02-02 14:10:30|367.08|364.68|367.08|364.68|367.08|364.68|366.93|364.53|0
1643811040000|2022-02-02 14:10:40|366.93|364.53|366.93|364.53|366.93|364.53|366.86|364.46|0
1643811050000|2022-02-02 14:10:50|366.78|364.38|367.08|364.68|367.08|364.68|366.78|364.38|0
1643811060000|2022-02-02 14:11:00|366.93|364.53|366.93|364.53|366.93|364.53|366.93|364.53|0
1643811070000|2022-02-02 14:11:10|366.86|364.46|366.78|364.38|366.86|364.46|366.63|364.23|0
1643811080000|2022-02-02 14:11:20|366.63|364.23|366.78|364.38|366.78|364.38|366.63|364.23|0
1643811090000|2022-02-02 14:11:30|366.93|364.53|366.86|364.46|366.93|364.53|366.86|364.46|0
1643811100000|2022-02-02 14:11:40|366.78|364.38|366.78|364.38|366.78|364.38|366.63|364.23|0
1643811120000|2022-02-02 14:12:00|366.71|364.31|366.63|364.23|366.71|364.31|366.63|364.23|0
1643811130000|2022-02-02 14:12:10|366.78|364.38|366.93|364.53|366.93|364.53|366.78|364.38|0
1643811140000|2022-02-02 14:12:20|366.78|364.38|366.93|364.53|366.93|364.53|366.78|364.38|0
1643811150000|2022-02-02 14:12:30|366.86|364.46|366.78|364.38|366.86|364.46|366.78|364.38|0
1643811160000|2022-02-02 14:12:40|366.71|364.31|366.86|364.46|366.93|364.53|366.71|364.31|0
1643811170000|2022-02-02 14:12:50|366.78|364.38|366.78|364.38|366.93|364.53|366.78|364.38|0
1643811180000|2022-02-02 14:13:00|366.63|364.23|366.78|364.38|366.78|364.38|366.63|364.23|0
1643811200000|2022-02-02 14:13:20|366.93|364.53|366.63|364.23|366.93|364.53|366.63|364.23|0
1643811210000|2022-02-02 14:13:30|366.49|364.09|366.49|364.09|366.49|364.09|366.49|364.09|0
1643811220000|2022-02-02 14:13:40|366.34|363.94|366.49|364.09|366.49|364.09|366.34|363.94|0
1643811230000|2022-02-02 14:13:50|366.34|363.94|364.23|361.83|366.49|364.09|364.23|361.83|0
1643811240000|2022-02-02 14:14:00|364.53|362.13|364.53|362.13|364.53|362.13|364.38|361.98|0
1643811250000|2022-02-02 14:14:10|364.68|362.28|364.76|362.36|364.76|362.36|364.68|362.28|0
1643811260000|2022-02-02 14:14:20|364.68|362.28|365.13|362.73|365.13|362.73|364.68|362.28|0
1643811270000|2022-02-02 14:14:30|364.98|362.58|365.06|362.66|365.13|362.73|364.98|362.58|0
1643811280000|2022-02-02 14:14:40|365.28|362.88|365.58|363.18|365.58|363.18|365.13|362.73|0
1643811290000|2022-02-02 14:14:50|365.5|363.1|367.41|365.01|367.41|365.01|365.43|363.03|0
1643811300000|2022-02-02 14:15:00|367.26|364.86|366.81|364.41|367.26|364.86|366.81|364.41|0
1643811310000|2022-02-02 14:15:10|366.66|364.26|366.96|364.56|366.96|364.56|366.66|364.26|0
1643811320000|2022-02-02 14:15:20|366.81|364.41|366.74|364.34|366.81|364.41|366.74|364.34|0
1643811330000|2022-02-02 14:15:30|366.66|364.26|366.52|364.12|366.66|364.26|366.52|364.12|0
1643811340000|2022-02-02 14:15:40|366.37|363.97|366.37|363.97|366.37|363.97|366.37|363.97|0
1643811350000|2022-02-02 14:15:50|366.44|364.04|366.22|363.82|366.44|364.04|366.22|363.82|0
1643811360000|2022-02-02 14:16:00|366.37|363.97|366.07|363.67|366.37|363.97|365.92|363.52|0
1643811370000|2022-02-02 14:16:10|366.22|363.82|366.52|364.12|366.59|364.19|366.22|363.82|0
1643811380000|2022-02-02 14:16:20|366.37|363.97|366.37|363.97|366.44|364.04|366.37|363.97|0
1643811390000|2022-02-02 14:16:30|366.22|363.82|366.07|363.67|366.22|363.82|366.07|363.67|0
1643811400000|2022-02-02 14:16:40|365.92|363.52|366.07|363.67|366.22|363.82|365.92|363.52|0
1643811410000|2022-02-02 14:16:50|366.37|363.97|366.37|363.97|366.51|364.11|366.37|363.97|0
1643811420000|2022-02-02 14:17:00|366.44|364.04|366.37|363.97|366.44|364.04|366.37|363.97|0
1643811430000|2022-02-02 14:17:10|366.51|364.11|366.22|363.82|366.51|364.11|366.22|363.82|0
1643811450000|2022-02-02 14:17:30|366.07|363.67|365.92|363.52|366.07|363.67|365.92|363.52|0
1643811460000|2022-02-02 14:17:40|365.77|363.37|365.92|363.52|365.92|363.52|365.77|363.37|0
1643811470000|2022-02-02 14:17:50|366.07|363.67|366.07|363.67|366.07|363.67|366.07|363.67|0
1643811480000|2022-02-02 14:18:00|366.22|363.82|366.51|364.11|366.51|364.11|366.22|363.82|0
1643811490000|2022-02-02 14:18:10|366.37|363.97|366.44|364.04|366.51|364.11|366.37|363.97|0
1643811500000|2022-02-02 14:18:20|366.37|363.97|366.29|363.89|366.37|363.97|366.29|363.89|0
1643811510000|2022-02-02 14:18:30|366.51|364.11|368.45|366.05|368.45|366.05|366.44|364.04|0
1643811520000|2022-02-02 14:18:40|368.15|365.75|368.6|366.2|368.6|366.2|368.15|365.75|0
1643811530000|2022-02-02 14:18:50|368.45|366.05|368.53|366.13|368.53|366.13|368.3|365.9|0
1643811540000|2022-02-02 14:19:00|368.3|365.9|368.6|366.2|368.6|366.2|368.3|365.9|0
1643811550000|2022-02-02 14:19:10|368.9|366.5|368.75|366.35|368.9|366.5|368.75|366.35|0
1643811560000|2022-02-02 14:19:20|368.83|366.43|368.6|366.2|368.83|366.43|368.6|366.2|0
1643811570000|2022-02-02 14:19:30|368.75|366.35|368.6|366.2|368.75|366.35|368.6|366.2|0
1643811580000|2022-02-02 14:19:40|368.53|366.13|368.15|365.75|368.53|366.13|368.15|365.75|0
1643811590000|2022-02-02 14:19:50|367.71|365.31|367.48|365.08|367.71|365.31|367.48|365.08|0
1643811600000|2022-02-02 14:20:00|368.15|365.75|368.45|366.05|368.45|366.05|368|365.6|0
1643811610000|2022-02-02 14:20:10|368.6|366.2|368|365.6|368.6|366.2|368|365.6|0
1643811620000|2022-02-02 14:20:20|367.85|365.45|367.71|365.31|367.85|365.45|367.56|365.16|0
1643811630000|2022-02-02 14:20:30|367.56|365.16|367.85|365.45|367.85|365.45|367.56|365.16|0
1643811640000|2022-02-02 14:20:40|368|365.6|367.85|365.45|368.15|365.75|367.85|365.45|0
1643811650000|2022-02-02 14:20:50|368|365.6|367.85|365.45|368|365.6|367.63|365.23|0
1643811660000|2022-02-02 14:21:00|367.93|365.53|367.85|365.45|367.93|365.53|367.71|365.31|0
1643811670000|2022-02-02 14:21:10|368|365.6|368.15|365.75|368.15|365.75|368|365.6|0
1643811680000|2022-02-02 14:21:20|368|365.6|367.85|365.45|368|365.6|367.56|365.16|0
1643811690000|2022-02-02 14:21:30|367.7|365.3|367.63|365.23|367.7|365.3|367.56|365.16|0
1643811700000|2022-02-02 14:21:40|367.41|365.01|367.34|364.94|367.41|365.01|367.26|364.86|0
1643811710000|2022-02-02 14:21:50|367.26|364.86|367.11|364.71|367.34|364.94|367.04|364.64|0
1643811720000|2022-02-02 14:22:00|367.19|364.79|367.11|364.71|367.19|364.79|367.11|364.71|0
1643811730000|2022-02-02 14:22:10|367.19|364.79|367.11|364.71|367.19|364.79|367.11|364.71|0
1643811740000|2022-02-02 14:22:20|367.26|364.86|367.56|365.16|367.7|365.3|367.26|364.86|0
1643811750000|2022-02-02 14:22:30|367.26|364.86|367.26|364.86|367.26|364.86|367.11|364.71|0
1643811760000|2022-02-02 14:22:40|367.33|364.93|367.7|365.3|367.7|365.3|367.33|364.93|0
1643811770000|2022-02-02 14:22:50|367.56|365.16|367.48|365.08|367.56|365.16|367.48|365.08|0
1643811780000|2022-02-02 14:23:00|367.56|365.16|367.56|365.16|367.56|365.16|367.56|365.16|0
1643811790000|2022-02-02 14:23:10|367.7|365.3|367.56|365.16|367.7|365.3|367.48|365.08|0
1643811800000|2022-02-02 14:23:20|367.85|365.45|367.78|365.38|367.85|365.45|367.48|365.08|0
1643811810000|2022-02-02 14:23:30|367.7|365.3|367.85|365.45|368|365.6|367.7|365.3|0
1643811830000|2022-02-02 14:23:50|368|365.6|367.93|365.53|368|365.6|367.93|365.53|0
1643811840000|2022-02-02 14:24:00|368.15|365.75|368|365.6|368.15|365.75|367.85|365.45|0
1643811850000|2022-02-02 14:24:10|367.85|365.45|368|365.6|368|365.6|367.85|365.45|0
1643811860000|2022-02-02 14:24:20|367.85|365.45|367.26|364.86|367.85|365.45|367.26|364.86|0
1643811870000|2022-02-02 14:24:30|367.19|364.79|367.11|364.71|367.26|364.86|367.11|364.71|0
1643811880000|2022-02-02 14:24:40|367.04|364.64|366.81|364.41|367.04|364.64|366.81|364.41|0
1643811890000|2022-02-02 14:24:50|367.04|364.64|366.66|364.26|367.04|364.64|366.66|364.26|0
1643811900000|2022-02-02 14:25:00|366.81|364.41|366.66|364.26|366.81|364.41|366.66|364.26|0
1643811910000|2022-02-02 14:25:10|366.36|363.96|365.92|363.52|366.36|363.96|365.92|363.52|0
1643811920000|2022-02-02 14:25:20|365.77|363.37|367.85|365.45|368.3|365.9|365.77|363.37|0
1643811930000|2022-02-02 14:25:30|367.7|365.3|367.55|365.15|367.7|365.3|367.55|365.15|0
1643811940000|2022-02-02 14:25:40|367.11|364.71|367.41|365.01|367.41|365.01|367.11|364.71|0
1643811950000|2022-02-02 14:25:50|367.26|364.86|366.96|364.56|367.26|364.86|366.96|364.56|0
1643811960000|2022-02-02 14:26:00|367.11|364.71|366.96|364.56|367.11|364.71|366.96|364.56|0
1643811970000|2022-02-02 14:26:10|366.81|364.41|366.96|364.56|367.11|364.71|366.66|364.26|0
1643811980000|2022-02-02 14:26:20|367.26|364.86|367.78|365.38|367.85|365.45|367.26|364.86|0
1643811990000|2022-02-02 14:26:30|367.7|365.3|367.7|365.3|367.7|365.3|367.7|365.3|0
1643812000000|2022-02-02 14:26:40|367.55|365.15|367.85|365.45|368|365.6|367.55|365.15|0
1643812010000|2022-02-02 14:26:50|367.7|365.3|367.7|365.3|367.7|365.3|367.7|365.3|0
1643812020000|2022-02-02 14:27:00|367.55|365.15|367.4|365|367.55|365.15|367.4|365|0
1643812030000|2022-02-02 14:27:10|367.48|365.08|367.4|365|367.55|365.15|367.4|365|0
1643812040000|2022-02-02 14:27:20|367.55|365.15|367.4|365|367.85|365.45|367.4|365|0
1643812050000|2022-02-02 14:27:30|366.96|364.56|367.03|364.63|367.11|364.71|366.96|364.56|0
1643812060000|2022-02-02 14:27:40|367.11|364.71|368.45|366.05|368.45|366.05|367.11|364.71|0
1643812070000|2022-02-02 14:27:50|368.15|365.75|368.15|365.75|368.15|365.75|368.08|365.68|0
1643812080000|2022-02-02 14:28:00|368|365.6|367.85|365.45|368|365.6|367.85|365.45|0
1643812090000|2022-02-02 14:28:10|368|365.6|368.15|365.75|368.15|365.75|368|365.6|0
1643812100000|2022-02-02 14:28:20|368|365.6|368.15|365.75|368.3|365.9|368|365.6|0
1643812110000|2022-02-02 14:28:30|368|365.6|367.85|365.45|368.15|365.75|367.85|365.45|0
1643812120000|2022-02-02 14:28:40|367.78|365.38|368.15|365.75|368.15|365.75|367.78|365.38|0
1643812130000|2022-02-02 14:28:50|368.3|365.9|367.85|365.45|368.3|365.9|367.85|365.45|0
1643812140000|2022-02-02 14:29:00|367.7|365.3|366.96|364.56|367.7|365.3|366.96|364.56|0
1643812150000|2022-02-02 14:29:10|366.51|364.11|366.66|364.26|366.66|364.26|366.51|364.11|0
1643812160000|2022-02-02 14:29:20|366.81|364.41|368.9|366.5|368.9|366.5|366.81|364.41|0
1643812170000|2022-02-02 14:29:30|368.3|365.9|368.38|365.98|368.38|365.98|368|365.6|0
1643812180000|2022-02-02 14:29:40|368.45|366.05|368.75|366.35|368.75|366.35|368.3|365.9|0
1643812190000|2022-02-02 14:29:50|368|365.6|368.23|365.83|368.23|365.83|368|365.6|0
1643812200000|2022-02-02 14:30:00|368|365.6|369.05|366.65|369.05|366.65|368|365.6|0
1643812210000|2022-02-02 14:30:10|369.49|367.09|370.09|367.69|370.09|367.69|369.49|367.09|0
1643812220000|2022-02-02 14:30:20|370.02|367.62|369.49|367.09|370.02|367.62|369.49|367.09|0
1643812230000|2022-02-02 14:30:30|369.34|366.94|369.64|367.24|369.79|367.39|369.05|366.65|0
1643812240000|2022-02-02 14:30:40|369.34|366.94|369.05|366.65|369.49|367.09|369.05|366.65|0
1643812250000|2022-02-02 14:30:50|369.12|366.72|367.7|365.3|369.12|366.72|367.7|365.3|0
1643812260000|2022-02-02 14:31:00|368|365.6|368.9|366.5|369.05|366.65|368|365.6|0
1643812270000|2022-02-02 14:31:10|369.04|366.64|368.6|366.2|369.19|366.79|368.3|365.9|0
1643812280000|2022-02-02 14:31:20|369.27|366.87|369.04|366.64|369.34|366.94|369.04|366.64|0
1643812290000|2022-02-02 14:31:30|368.9|366.5|369.19|366.79|369.34|366.94|368.9|366.5|0
1643812300000|2022-02-02 14:31:40|369.79|367.39|369.87|367.47|369.94|367.54|369.49|367.09|0
1643812310000|2022-02-02 14:31:50|370.09|367.69|369.64|367.24|370.09|367.69|369.64|367.24|0
1643812320000|2022-02-02 14:32:00|369.94|367.54|369.64|367.24|370.02|367.62|369.64|367.24|0
1643812330000|2022-02-02 14:32:10|369.87|367.47|370.69|368.29|370.69|368.29|369.87|367.47|0
1643812340000|2022-02-02 14:32:20|370.39|367.99|369.49|367.09|370.39|367.99|369.49|367.09|0
1643812350000|2022-02-02 14:32:30|369.94|367.54|369.94|367.54|370.24|367.84|369.64|367.24|0
1643812360000|2022-02-02 14:32:40|369.79|367.39|369.94|367.54|369.94|367.54|369.64|367.24|0
1643812370000|2022-02-02 14:32:50|370.24|367.84|370.09|367.69|370.54|368.14|369.64|367.24|0
1643812380000|2022-02-02 14:33:00|370.17|367.77|370.39|367.99|370.39|367.99|370.17|367.77|0
1643812390000|2022-02-02 14:33:10|369.79|367.39|368.89|366.49|369.79|367.39|368.89|366.49|0
1643812400000|2022-02-02 14:33:20|369.34|366.94|369.64|367.24|369.64|367.24|369.34|366.94|0
1643812410000|2022-02-02 14:33:30|369.94|367.54|370.39|367.99|370.54|368.14|369.94|367.54|0
1643812420000|2022-02-02 14:33:40|369.94|367.54|369.04|366.64|369.94|367.54|369.04|366.64|0
1643812430000|2022-02-02 14:33:50|368.89|366.49|368.3|365.9|368.89|366.49|368.08|365.68|0
1643812440000|2022-02-02 14:34:00|369.34|366.94|369.79|367.39|369.79|367.39|368.67|366.27|0
1643812450000|2022-02-02 14:34:10|369.34|366.94|368.45|366.05|369.34|366.94|368.45|366.05|0
1643812460000|2022-02-02 14:34:20|368|365.6|367.7|365.3|368|365.6|367.7|365.3|0
1643812470000|2022-02-02 14:34:30|368.45|366.05|367.85|365.45|368.45|366.05|367.85|365.45|0
1643812480000|2022-02-02 14:34:40|368|365.6|368.3|365.9|368.45|366.05|368|365.6|0
1643812490000|2022-02-02 14:34:50|368.97|366.57|368.52|366.12|368.97|366.57|368.52|366.12|0
1643812500000|2022-02-02 14:35:00|368.15|365.75|367.85|365.45|368.15|365.75|367.7|365.3|0
1643812510000|2022-02-02 14:35:10|367.4|365|366.95|364.55|367.4|365|366.81|364.41|0
1643812520000|2022-02-02 14:35:20|366.36|363.96|366.81|364.41|366.95|364.55|366.36|363.96|0
1643812530000|2022-02-02 14:35:30|367.1|364.7|367.7|365.3|367.7|365.3|367.1|364.7|0
1643812540000|2022-02-02 14:35:40|367.55|365.15|367.7|365.3|367.7|365.3|367.55|365.15|0
1643812550000|2022-02-02 14:35:50|367.4|365|367.1|364.7|367.55|365.15|367.1|364.7|0
1643812560000|2022-02-02 14:36:00|368|365.6|368.22|365.82|368.22|365.82|367.7|365.3|0
1643812570000|2022-02-02 14:36:10|368|365.6|368.3|365.9|368.45|366.05|367.85|365.45|0
1643812580000|2022-02-02 14:36:20|368.52|366.12|367.55|365.15|368.52|366.12|367.55|365.15|0
1643812590000|2022-02-02 14:36:30|367.7|365.3|368|365.6|368.15|365.75|367.7|365.3|0
1643812600000|2022-02-02 14:36:40|367.78|365.38|367.4|365|367.78|365.38|367.1|364.7|0
1643812610000|2022-02-02 14:36:50|366.95|364.55|366.95|364.55|367.1|364.7|366.95|364.55|0
1643812620000|2022-02-02 14:37:00|366.88|364.48|366.73|364.33|366.88|364.48|366.36|363.96|0
1643812630000|2022-02-02 14:37:10|366.88|364.48|366.8|364.4|366.95|364.55|366.8|364.4|0
1643812640000|2022-02-02 14:37:20|366.95|364.55|367.4|365|367.4|365|366.95|364.55|0
1643812650000|2022-02-02 14:37:30|367.25|364.85|366.88|364.48|367.25|364.85|366.88|364.48|0
1643812660000|2022-02-02 14:37:40|366.36|363.96|365.76|363.36|366.36|363.96|365.76|363.36|0
1643812670000|2022-02-02 14:37:50|365.91|363.51|366.36|363.96|366.36|363.96|365.91|363.51|0
1643812680000|2022-02-02 14:38:00|366.66|364.26|366.29|363.89|366.66|364.26|366.29|363.89|0
1643812690000|2022-02-02 14:38:10|366.21|363.81|366.36|363.96|366.36|363.96|366.06|363.66|0
1643812700000|2022-02-02 14:38:20|365.99|363.59|365.69|363.29|365.99|363.59|365.61|363.21|0
1643812710000|2022-02-02 14:38:30|365.32|362.92|364.87|362.47|365.32|362.92|364.87|362.47|0
1643812720000|2022-02-02 14:38:40|364.21|361.81|364.28|361.88|364.28|361.88|363.98|361.58|0
1643812730000|2022-02-02 14:38:50|363.98|361.58|363.83|361.43|364.36|361.96|363.83|361.43|0
1643812740000|2022-02-02 14:39:00|363.98|361.58|363.54|361.14|363.98|361.58|363.54|361.14|0
1643812750000|2022-02-02 14:39:10|363.39|360.99|362.95|360.55|363.39|360.99|362.95|360.55|0
1643812760000|2022-02-02 14:39:20|362.8|360.4|363.17|360.77|363.39|360.99|362.8|360.4|0
1643812770000|2022-02-02 14:39:30|363.39|360.99|363.83|361.43|363.98|361.58|363.39|360.99|0
1643812780000|2022-02-02 14:39:40|363.98|361.58|363.69|361.29|363.98|361.58|363.69|361.29|0
1643812790000|2022-02-02 14:39:50|363.98|361.58|364.43|362.03|364.57|362.17|363.83|361.43|0
1643812800000|2022-02-02 14:40:00|364.28|361.88|364.87|362.47|364.87|362.47|364.28|361.88|0
1643812810000|2022-02-02 14:40:10|364.43|362.03|364.72|362.32|364.72|362.32|364.43|362.03|0
1643812820000|2022-02-02 14:40:20|365.32|362.92|365.61|363.21|365.61|363.21|365.17|362.77|0
1643812830000|2022-02-02 14:40:30|365.47|363.07|365.17|362.77|365.47|363.07|364.8|362.4|0
1643812840000|2022-02-02 14:40:40|365.76|363.36|365.76|363.36|366.06|363.66|365.76|363.36|0
1643812850000|2022-02-02 14:40:50|364.43|362.03|363.98|361.58|364.43|362.03|363.54|361.14|0
1643812860000|2022-02-02 14:41:00|364.21|361.81|364.57|362.17|364.8|362.4|364.21|361.81|0
1643812870000|2022-02-02 14:41:10|364.28|361.88|364.21|361.81|364.5|362.1|364.21|361.81|0
1643812880000|2022-02-02 14:41:20|364.87|362.47|364.87|362.47|365.17|362.77|364.87|362.47|0
1643812890000|2022-02-02 14:41:30|365.32|362.92|365.76|363.36|365.84|363.44|365.02|362.62|0
1643812900000|2022-02-02 14:41:40|366.06|363.66|367.1|364.7|367.1|364.7|366.06|363.66|0
1643812910000|2022-02-02 14:41:50|367.85|365.45|369.64|367.24|369.64|367.24|367.85|365.45|0
1643812920000|2022-02-02 14:42:00|368.74|366.34|368|365.6|368.74|366.34|367.85|365.45|0
1643812930000|2022-02-02 14:42:10|367.85|365.45|368.59|366.19|368.59|366.19|367.85|365.45|0
1643812940000|2022-02-02 14:42:20|368.74|366.34|370.09|367.69|370.09|367.69|368.74|366.34|0
1643812950000|2022-02-02 14:42:30|369.64|367.24|369.94|367.54|370.09|367.69|369.64|367.24|0
1643812960000|2022-02-02 14:42:40|370.54|368.14|371.59|369.19|371.59|369.19|370.54|368.14|0
1643812970000|2022-02-02 14:42:50|371.89|369.49|372.04|369.64|372.64|370.24|371.89|369.49|0
1643812980000|2022-02-02 14:43:00|372.64|370.24|372.64|370.24|372.64|370.24|372.19|369.79|0
1643812990000|2022-02-02 14:43:10|372.49|370.09|373.39|370.99|373.39|370.99|372.49|370.09|0
1643813000000|2022-02-02 14:43:20|373.24|370.84|372.34|369.94|373.54|371.14|372.34|369.94|0
1643813010000|2022-02-02 14:43:30|372.04|369.64|372.94|370.54|372.94|370.54|372.04|369.64|0
1643813020000|2022-02-02 14:43:40|372.87|370.47|372.94|370.54|372.94|370.54|372.79|370.39|0
1643813030000|2022-02-02 14:43:50|373.09|370.69|373.24|370.84|373.39|370.99|373.09|370.69|0
1643813040000|2022-02-02 14:44:00|373.39|370.99|372.04|369.64|373.39|370.99|371.89|369.49|0
1643813050000|2022-02-02 14:44:10|371.59|369.19|371.89|369.49|371.89|369.49|371.59|369.19|0
1643813060000|2022-02-02 14:44:20|371.29|368.89|370.84|368.44|371.29|368.89|370.84|368.44|0
1643813070000|2022-02-02 14:44:30|370.39|367.99|370.39|367.99|370.84|368.44|370.39|367.99|0
1643813080000|2022-02-02 14:44:40|369.79|367.39|370.54|368.14|370.54|368.14|369.79|367.39|0
1643813090000|2022-02-02 14:44:50|370.84|368.44|371.14|368.74|371.14|368.74|370.84|368.44|0
1643813100000|2022-02-02 14:45:00|370.54|368.14|370.54|368.14|370.69|368.29|370.54|368.14|0
1643813110000|2022-02-02 14:45:10|370.69|368.29|371.29|368.89|371.29|368.89|370.69|368.29|0
1643813120000|2022-02-02 14:45:20|371.74|369.34|371.66|369.26|371.74|369.34|371.44|369.04|0
1643813130000|2022-02-02 14:45:30|371.44|369.04|371.66|369.26|372.04|369.64|371.44|369.04|0
1643813140000|2022-02-02 14:45:40|370.99|368.59|370.39|367.99|370.99|368.59|370.39|367.99|0
1643813150000|2022-02-02 14:45:50|370.84|368.44|370.24|367.84|370.84|368.44|370.24|367.84|0
1643813160000|2022-02-02 14:46:00|370.01|367.61|371.74|369.34|371.74|369.34|369.94|367.54|0
1643813170000|2022-02-02 14:46:10|372.34|369.94|372.72|370.32|372.72|370.32|372.19|369.79|0
1643813180000|2022-02-02 14:46:20|372.79|370.39|372.04|369.64|372.79|370.39|372.04|369.64|0
1643813190000|2022-02-02 14:46:30|371.89|369.49|372.26|369.86|372.26|369.86|371.81|369.41|0
1643813200000|2022-02-02 14:46:40|372.04|369.64|372.42|370.02|372.42|370.02|372.04|369.64|0
1643813210000|2022-02-02 14:46:50|372.72|370.32|373.84|371.44|373.84|371.44|372.72|370.32|0
1643813220000|2022-02-02 14:47:00|373.24|370.84|373.39|370.99|373.39|370.99|372.64|370.24|0
1643813230000|2022-02-02 14:47:10|373.24|370.84|372.79|370.39|373.24|370.84|372.49|370.09|0
1643813240000|2022-02-02 14:47:20|373.09|370.69|373.09|370.69|373.09|370.69|372.79|370.39|0
1643813250000|2022-02-02 14:47:30|373.24|370.84|373.09|370.69|373.39|370.99|373.09|370.69|0
1643813260000|2022-02-02 14:47:40|372.79|370.39|373.39|370.99|373.39|370.99|372.79|370.39|0
1643813270000|2022-02-02 14:47:50|373.69|371.29|373.84|371.44|373.84|371.44|373.69|371.29|0
1643813280000|2022-02-02 14:48:00|373.69|371.29|373.09|370.69|373.69|371.29|373.09|370.69|0
1643813290000|2022-02-02 14:48:10|373.69|371.29|373.54|371.14|373.69|371.29|373.39|370.99|0
1643813300000|2022-02-02 14:48:20|373.39|370.99|373.69|371.29|373.69|371.29|373.39|370.99|0
1643813310000|2022-02-02 14:48:30|373.84|371.44|373.84|371.44|373.84|371.44|373.69|371.29|0
1643813320000|2022-02-02 14:48:40|374.6|372.2|373.54|371.14|374.6|372.2|373.54|371.14|0
1643813330000|2022-02-02 14:48:50|373.84|371.44|373.62|371.22|373.84|371.44|373.39|370.99|0
1643813340000|2022-02-02 14:49:00|373.54|371.14|374.75|372.35|374.75|372.35|373.54|371.14|0
1643813350000|2022-02-02 14:49:10|374.6|372.2|375.35|372.95|375.35|372.95|374.6|372.2|0
1643813360000|2022-02-02 14:49:20|375.5|373.1|375.65|373.25|375.95|373.55|375.5|373.1|0
1643813370000|2022-02-02 14:49:30|375.95|373.55|375.8|373.4|375.95|373.55|375.8|373.4|0
1643813380000|2022-02-02 14:49:40|375.65|373.25|375.65|373.25|375.95|373.55|375.65|373.25|0
1643813390000|2022-02-02 14:49:50|375.8|373.4|375.95|373.55|375.95|373.55|375.65|373.25|0
1643813400000|2022-02-02 14:50:00|376.56|374.16|375.73|373.33|376.56|374.16|375.73|373.33|0
1643813410000|2022-02-02 14:50:10|375.35|372.95|375.05|372.65|375.35|372.95|375.05|372.65|0
1643813420000|2022-02-02 14:50:20|375.58|373.18|374.59|372.19|375.58|373.18|374.59|372.19|0
1643813430000|2022-02-02 14:50:30|374.44|372.04|376.62|374.22|376.62|374.22|373.41|371.01|0
1643813440000|2022-02-02 14:50:40|376.46|374.06|376.16|373.76|376.92|374.52|376.16|373.76|0
1643813450000|2022-02-02 14:50:50|376.24|373.84|376.46|374.06|376.46|374.06|376.24|373.84|0
1643813460000|2022-02-02 14:51:00|376.77|374.37|376.62|374.22|377.3|374.9|376.62|374.22|0
1643813470000|2022-02-02 14:51:10|376.01|373.61|375.41|373.01|376.01|373.61|375.41|373.01|0
1643813480000|2022-02-02 14:51:20|374.66|372.26|373.91|371.51|374.66|372.26|373.91|371.51|0
1643813490000|2022-02-02 14:51:30|374.06|371.66|373.45|371.05|374.06|371.66|373.45|371.05|0
1643813500000|2022-02-02 14:51:40|373.6|371.2|374.36|371.96|374.36|371.96|373.6|371.2|0
1643813510000|2022-02-02 14:51:50|374.06|371.66|374.06|371.66|374.13|371.73|374.06|371.66|0
1643813520000|2022-02-02 14:52:00|374.21|371.81|374.06|371.66|374.73|372.33|374.06|371.66|0
1643813530000|2022-02-02 14:52:10|374.36|371.96|374.06|371.66|374.88|372.48|374.06|371.66|0
1643813540000|2022-02-02 14:52:20|374.36|371.96|373.75|371.35|374.36|371.96|373.75|371.35|0
1643813550000|2022-02-02 14:52:30|373.45|371.05|372.55|370.15|373.45|371.05|372.4|370|0
1643813560000|2022-02-02 14:52:40|372.7|370.3|372.85|370.45|372.85|370.45|372.4|370|0
1643813570000|2022-02-02 14:52:50|373.15|370.75|373.15|370.75|373.3|370.9|372.93|370.53|0
1643813580000|2022-02-02 14:53:00|373.38|370.98|373.9|371.5|373.9|371.5|373.38|370.98|0
1643813590000|2022-02-02 14:53:10|374.13|371.73|373.45|371.05|374.13|371.73|373.45|371.05|0
1643813600000|2022-02-02 14:53:20|373.83|371.43|373.3|370.9|373.83|371.43|373.3|370.9|0
1643813610000|2022-02-02 14:53:30|373.9|371.5|373.9|371.5|373.9|371.5|373.9|371.5|0
1643813620000|2022-02-02 14:53:40|374.2|371.8|374.51|372.11|374.51|372.11|374.2|371.8|0
1643813630000|2022-02-02 14:53:50|374.66|372.26|375.03|372.63|375.03|372.63|374.66|372.26|0
1643813640000|2022-02-02 14:54:00|375.19|372.79|375.11|372.71|375.19|372.79|374.96|372.56|0
1643813650000|2022-02-02 14:54:10|375.41|373.01|375.26|372.86|375.71|373.31|375.26|372.86|0
1643813660000|2022-02-02 14:54:20|375.41|373.01|374.96|372.56|375.41|373.01|374.66|372.26|0
1643813670000|2022-02-02 14:54:30|374.73|372.33|375.64|373.24|375.64|373.24|374.73|372.33|0
1643813680000|2022-02-02 14:54:40|375.41|373.01|374.81|372.41|375.41|373.01|374.81|372.41|0
1643813690000|2022-02-02 14:54:50|374.66|372.26|374.35|371.95|374.66|372.26|374.35|371.95|0
1643813700000|2022-02-02 14:55:00|373.9|371.5|373.9|371.5|373.9|371.5|373.3|370.9|0
1643813710000|2022-02-02 14:55:10|373.6|371.2|373.08|370.68|374.05|371.65|373.08|370.68|0
1643813720000|2022-02-02 14:55:20|372.48|370.08|372.4|370|373|370.6|372.4|370|0
1643813730000|2022-02-02 14:55:30|372.93|370.53|373|370.6|373|370.6|372.7|370.3|0
1643813740000|2022-02-02 14:55:40|373.6|371.2|373.75|371.35|373.75|371.35|373.15|370.75|0
1643813750000|2022-02-02 14:55:50|374.65|372.25|374.35|371.95|374.65|372.25|374.35|371.95|0
1643813760000|2022-02-02 14:56:00|374.5|372.1|375.86|373.46|375.86|373.46|374.5|372.1|0
1643813770000|2022-02-02 14:56:10|375.71|373.31|376.16|373.76|376.31|373.91|375.71|373.31|0
1643813780000|2022-02-02 14:56:20|375.79|373.39|376.31|373.91|376.31|373.91|375.79|373.39|0
1643813790000|2022-02-02 14:56:30|375.79|373.39|375.86|373.46|375.86|373.46|375.56|373.16|0
1643813800000|2022-02-02 14:56:40|375.56|373.16|375.71|373.31|375.71|373.31|375.56|373.16|0
1643813810000|2022-02-02 14:56:50|375.79|373.39|376.31|373.91|376.31|373.91|375.79|373.39|0
1643813820000|2022-02-02 14:57:00|376.54|374.14|377.07|374.67|377.07|374.67|376.54|374.14|0
1643813830000|2022-02-02 14:57:10|376.46|374.06|376.91|374.51|376.91|374.51|376.39|373.99|0
1643813840000|2022-02-02 14:57:20|377.82|375.42|377.82|375.42|377.82|375.42|377.52|375.12|0
1643813850000|2022-02-02 14:57:30|378.12|375.72|377.67|375.27|378.12|375.72|377.67|375.27|0
1643813860000|2022-02-02 14:57:40|377.52|375.12|377.52|375.12|377.97|375.57|377.52|375.12|0
1643813870000|2022-02-02 14:57:50|377.67|375.27|377.37|374.97|377.67|375.27|377.37|374.97|0
1643813880000|2022-02-02 14:58:00|376.76|374.36|375.71|373.31|376.76|374.36|375.71|373.31|0
1643813890000|2022-02-02 14:58:10|376.16|373.76|374.95|372.55|376.16|373.76|374.95|372.55|0
1643813900000|2022-02-02 14:58:20|375.11|372.71|374.65|372.25|375.11|372.71|374.35|371.95|0
1643813910000|2022-02-02 14:58:30|374.8|372.4|375.86|373.46|375.86|373.46|374.8|372.4|0
1643813920000|2022-02-02 14:58:40|375.41|373.01|375.41|373.01|375.86|373.46|375.41|373.01|0
1643813930000|2022-02-02 14:58:50|375.56|373.16|375.86|373.46|375.86|373.46|375.56|373.16|0
1643813940000|2022-02-02 14:59:00|375.41|373.01|375.56|373.16|376.16|373.76|375.41|373.01|0
1643813950000|2022-02-02 14:59:10|375.26|372.86|375.48|373.08|375.71|373.31|375.26|372.86|0
1643813960000|2022-02-02 14:59:20|376.31|373.91|376.61|374.21|376.61|374.21|376.16|373.76|0
1643813970000|2022-02-02 14:59:30|376.69|374.29|376.01|373.61|376.69|374.29|376.01|373.61|0
1643813980000|2022-02-02 14:59:40|375.56|373.16|374.95|372.55|375.63|373.23|374.95|372.55|0
1643813990000|2022-02-02 14:59:50|375.41|373.01|374.95|372.55|375.56|373.16|374.95|372.55|0
1643814000000|2022-02-02 15:00:00|374.5|372.1|373.75|371.35|374.5|372.1|373.75|371.35|0
1643814010000|2022-02-02 15:00:10|372.7|370.3|371.8|369.4|372.7|370.3|371.8|369.4|0
1643814020000|2022-02-02 15:00:20|371.05|368.65|371.95|369.55|371.95|369.55|371.05|368.65|0
1643814030000|2022-02-02 15:00:30|371.05|368.65|370.31|367.91|371.05|368.65|370.31|367.91|0
1643814040000|2022-02-02 15:00:40|370.16|367.76|370.16|367.76|370.16|367.76|370.01|367.61|0
1643814050000|2022-02-02 15:00:50|370.46|368.06|370.31|367.91|370.46|368.06|370.24|367.84|0
1643814060000|2022-02-02 15:01:00|370.46|368.06|368.37|365.97|370.46|368.06|368.37|365.97|0
1643814070000|2022-02-02 15:01:10|368.07|365.67|368.07|365.67|368.07|365.67|368.07|365.67|0
1643814080000|2022-02-02 15:01:20|368.52|366.12|368.52|366.12|368.82|366.42|368.52|366.12|0
1643814090000|2022-02-02 15:01:30|368.37|365.97|368.07|365.67|368.37|365.97|367.63|365.23|0
1643814100000|2022-02-02 15:01:40|367.78|365.38|368.22|365.82|368.22|365.82|367.78|365.38|0
1643814110000|2022-02-02 15:01:50|368.37|365.97|367.78|365.38|368.37|365.97|367.78|365.38|0
1643814120000|2022-02-02 15:02:00|367.03|364.63|367.92|365.52|367.92|365.52|367.03|364.63|0
1643814130000|2022-02-02 15:02:10|368.22|365.82|368.52|366.12|368.52|366.12|368.07|365.67|0
1643814140000|2022-02-02 15:02:20|368.37|365.97|368.22|365.82|368.67|366.27|368.22|365.82|0
1643814150000|2022-02-02 15:02:30|368.67|366.27|369.71|367.31|369.71|367.31|368.67|366.27|0
1643814160000|2022-02-02 15:02:40|369.41|367.01|368.52|366.12|369.41|367.01|368.52|366.12|0
1643814170000|2022-02-02 15:02:50|368.22|365.82|368.67|366.27|368.67|366.27|368.22|365.82|0
1643814180000|2022-02-02 15:03:00|368.97|366.57|369.34|366.94|369.71|367.31|368.97|366.57|0
1643814190000|2022-02-02 15:03:10|369.04|366.64|370.31|367.91|370.31|367.91|368.82|366.42|0
1643814200000|2022-02-02 15:03:20|367.24|364.84|367.62|365.22|367.62|365.22|367.24|364.84|0
1643814210000|2022-02-02 15:03:30|367.54|365.14|366.94|364.54|367.54|365.14|366.8|364.4|0
1643814220000|2022-02-02 15:03:40|367.32|364.92|367.24|364.84|367.39|364.99|367.24|364.84|0
1643814230000|2022-02-02 15:03:50|367.32|364.92|367.47|365.07|367.69|365.29|367.32|364.92|0
1643814240000|2022-02-02 15:04:00|366.8|364.4|367.39|364.99|367.39|364.99|366.8|364.4|0
1643814250000|2022-02-02 15:04:10|367.84|365.44|367.99|365.59|367.99|365.59|367.84|365.44|0
1643814260000|2022-02-02 15:04:20|367.84|365.44|367.54|365.14|367.84|365.44|367.54|365.14|0
1643814270000|2022-02-02 15:04:30|367.69|365.29|368.29|365.89|368.43|366.03|367.69|365.29|0
1643814280000|2022-02-02 15:04:40|368.43|366.03|367.92|365.52|368.43|366.03|367.84|365.44|0
1643814290000|2022-02-02 15:04:50|367.84|365.44|367.54|365.14|367.84|365.44|367.54|365.14|0
1643814300000|2022-02-02 15:05:00|367.84|365.44|368.88|366.48|368.88|366.48|367.84|365.44|0
1643814310000|2022-02-02 15:05:10|368.73|366.33|368.14|365.74|368.73|366.33|368.14|365.74|0
1643814320000|2022-02-02 15:05:20|368.58|366.18|368.29|365.89|368.58|366.18|368.29|365.89|0
1643814330000|2022-02-02 15:05:30|368.73|366.33|368.73|366.33|368.73|366.33|368.43|366.03|0
1643814340000|2022-02-02 15:05:40|368.58|366.18|368.43|366.03|368.58|366.18|368.29|365.89|0
1643814350000|2022-02-02 15:05:50|368.29|365.89|367.92|365.52|368.29|365.89|367.92|365.52|0
1643814360000|2022-02-02 15:06:00|367.99|365.59|367.54|365.14|367.99|365.59|367.54|365.14|0
1643814370000|2022-02-02 15:06:10|367.39|364.99|367.77|365.37|367.77|365.37|367.39|364.99|0
1643814380000|2022-02-02 15:06:20|367.99|365.59|368.88|366.48|368.88|366.48|367.99|365.59|0
1643814390000|2022-02-02 15:06:30|368.43|366.03|368.43|366.03|368.51|366.11|368.43|366.03|0
1643814400000|2022-02-02 15:06:40|368.28|365.88|368.58|366.18|368.58|366.18|368.28|365.88|0
1643814410000|2022-02-02 15:06:50|368.43|366.03|368.73|366.33|368.73|366.33|368.28|365.88|0
1643814420000|2022-02-02 15:07:00|368.88|366.48|368.43|366.03|368.88|366.48|368.28|365.88|0
1643814430000|2022-02-02 15:07:10|368.28|365.88|368.58|366.18|368.58|366.18|368.28|365.88|0
1643814440000|2022-02-02 15:07:20|368.43|366.03|369.03|366.63|369.03|366.63|368.28|365.88|0
1643814450000|2022-02-02 15:07:30|369.33|366.93|369.03|366.63|369.33|366.93|368.73|366.33|0
1643814460000|2022-02-02 15:07:40|368.88|366.48|369.03|366.63|369.03|366.63|368.88|366.48|0
1643814470000|2022-02-02 15:07:50|369.33|366.93|368.58|366.18|369.33|366.93|368.58|366.18|0
1643814480000|2022-02-02 15:08:00|368.28|365.88|367.54|365.14|368.28|365.88|367.54|365.14|0
1643814490000|2022-02-02 15:08:10|367.84|365.44|368.28|365.88|368.43|366.03|367.69|365.29|0
1643814500000|2022-02-02 15:08:20|368.88|366.48|369.18|366.78|369.18|366.78|368.88|366.48|0
1643814510000|2022-02-02 15:08:30|368.88|366.48|368.51|366.11|368.88|366.48|368.43|366.03|0
1643814520000|2022-02-02 15:08:40|368.58|366.18|368.58|366.18|368.88|366.48|368.58|366.18|0
1643814530000|2022-02-02 15:08:50|368.43|366.03|369.37|366.97|369.67|367.27|368.43|366.03|0
1643814540000|2022-02-02 15:09:00|369.07|366.67|368.78|366.38|369.07|366.67|368.78|366.38|0
1643814550000|2022-02-02 15:09:10|368.92|366.52|367.59|365.19|368.92|366.52|367.59|365.19|0
1643814560000|2022-02-02 15:09:20|367.29|364.89|366.84|364.44|367.74|365.34|366.84|364.44|0
1643814570000|2022-02-02 15:09:30|367.44|365.04|367.44|365.04|367.44|365.04|367.14|364.74|0
1643814580000|2022-02-02 15:09:40|367.22|364.82|367.88|365.48|368.03|365.63|367.22|364.82|0
1643814590000|2022-02-02 15:09:50|367.73|365.33|368.18|365.78|368.18|365.78|367.73|365.33|0
1643814600000|2022-02-02 15:10:00|368.33|365.93|368.63|366.23|368.78|366.38|368.33|365.93|0
1643814610000|2022-02-02 15:10:10|368.78|366.38|368.63|366.23|368.78|366.38|368.63|366.23|0
1643814620000|2022-02-02 15:10:20|368.56|366.16|369.67|367.27|369.67|367.27|368.56|366.16|0
1643814630000|2022-02-02 15:10:30|369.6|367.2|370.12|367.72|370.12|367.72|369.6|367.2|0
1643814640000|2022-02-02 15:10:40|370.42|368.02|370.34|367.94|370.42|368.02|369.97|367.57|0
1643814650000|2022-02-02 15:10:50|370.27|367.87|369.82|367.42|370.41|368.01|369.82|367.42|0
1643814660000|2022-02-02 15:11:00|369.9|367.5|369.07|366.67|369.9|367.5|369.07|366.67|0
1643814670000|2022-02-02 15:11:10|368.92|366.52|369.45|367.05|369.52|367.12|368.92|366.52|0
1643814680000|2022-02-02 15:11:20|369.22|366.82|368.78|366.38|369.22|366.82|368.78|366.38|0
1643814690000|2022-02-02 15:11:30|368.63|366.23|368.18|365.78|368.63|366.23|368.18|365.78|0
1643814700000|2022-02-02 15:11:40|368.26|365.86|368.33|365.93|368.33|365.93|368.03|365.63|0
1643814710000|2022-02-02 15:11:50|368.55|366.15|368.18|365.78|368.55|366.15|368.18|365.78|0
1643814720000|2022-02-02 15:12:00|368.03|365.63|367.73|365.33|368.03|365.63|367.73|365.33|0
1643814730000|2022-02-02 15:12:10|367.59|365.19|366.1|363.7|367.59|365.19|366.1|363.7|0
1643814740000|2022-02-02 15:12:20|366.25|363.85|366.25|363.85|366.55|364.15|366.25|363.85|0
1643814750000|2022-02-02 15:12:30|366.55|364.15|366.69|364.29|366.69|364.29|366.4|364|0
1643814760000|2022-02-02 15:12:40|366.99|364.59|367.96|365.56|368.03|365.63|366.99|364.59|0
1643814770000|2022-02-02 15:12:50|368.26|365.86|368.41|366.01|368.92|366.52|368.26|365.86|0
1643814780000|2022-02-02 15:13:00|368.55|366.15|370.12|367.72|370.12|367.72|368.55|366.15|0
1643814790000|2022-02-02 15:13:10|369.97|367.57|369.52|367.12|369.97|367.57|369.37|366.97|0
1643814800000|2022-02-02 15:13:20|369.82|367.42|369.52|367.12|369.82|367.42|369.37|366.97|0
1643814810000|2022-02-02 15:13:30|369.67|367.27|369.52|367.12|369.67|367.27|369.37|366.97|0
1643814820000|2022-02-02 15:13:40|369.67|367.27|369.89|367.49|369.89|367.49|369.67|367.27|0
1643814830000|2022-02-02 15:13:50|370.26|367.86|370.41|368.01|370.41|368.01|370.12|367.72|0
1643814840000|2022-02-02 15:14:00|370.26|367.86|371.91|369.51|371.91|369.51|370.26|367.86|0
1643814850000|2022-02-02 15:14:10|372.96|370.56|373.41|371.01|373.41|371.01|372.96|370.56|0
1643814860000|2022-02-02 15:14:20|373.11|370.71|372.96|370.56|373.41|371.01|372.96|370.56|0
1643814870000|2022-02-02 15:14:30|373.26|370.86|373.26|370.86|373.71|371.31|373.26|370.86|0
1643814880000|2022-02-02 15:14:40|372.81|370.41|372.51|370.11|372.81|370.41|372.51|370.11|0
1643814890000|2022-02-02 15:14:50|372.81|370.41|373.56|371.16|373.56|371.16|372.58|370.18|0
1643814900000|2022-02-02 15:15:00|373.11|370.71|373.41|371.01|373.56|371.16|373.11|370.71|0
1643814910000|2022-02-02 15:15:10|374.61|372.21|374.31|371.91|374.76|372.36|374.31|371.91|0
1643814920000|2022-02-02 15:15:20|374.46|372.06|373.56|371.16|374.46|372.06|373.56|371.16|0
1643814930000|2022-02-02 15:15:30|373.71|371.31|372.66|370.26|373.71|371.31|372.66|370.26|0
1643814940000|2022-02-02 15:15:40|372.36|369.96|372.81|370.41|372.81|370.41|372.36|369.96|0
1643814950000|2022-02-02 15:15:50|372.96|370.56|373.56|371.16|373.56|371.16|372.88|370.48|0
1643814960000|2022-02-02 15:16:00|373.41|371.01|372.06|369.66|373.41|371.01|372.06|369.66|0
1643814970000|2022-02-02 15:16:10|372.21|369.81|372.66|370.26|372.66|370.26|372.21|369.81|0
1643814980000|2022-02-02 15:16:20|372.36|369.96|372.06|369.66|372.36|369.96|372.06|369.66|0
1643814990000|2022-02-02 15:16:30|371.61|369.21|372.06|369.66|372.06|369.66|371.61|369.21|0
1643815000000|2022-02-02 15:16:40|372.36|369.96|372.96|370.56|372.96|370.56|372.36|369.96|0
1643815010000|2022-02-02 15:16:50|372.36|369.96|371.76|369.36|372.51|370.11|371.76|369.36|0
1643815020000|2022-02-02 15:17:00|371.91|369.51|371.98|369.58|372.06|369.66|371.76|369.36|0
1643815030000|2022-02-02 15:17:10|372.06|369.66|372.96|370.56|373.11|370.71|372.06|369.66|0
1643815040000|2022-02-02 15:17:20|373.11|370.71|373.71|371.31|373.71|371.31|373.11|370.71|0
1643815050000|2022-02-02 15:17:30|373.11|370.71|374.16|371.76|374.46|372.06|373.11|370.71|0
1643815060000|2022-02-02 15:17:40|373.56|371.16|374.76|372.36|374.91|372.51|373.56|371.16|0
1643815070000|2022-02-02 15:17:50|374.91|372.51|374.91|372.51|375.21|372.81|374.91|372.51|0
1643815080000|2022-02-02 15:18:00|375.21|372.81|376.11|373.71|376.34|373.94|375.21|372.81|0
1643815090000|2022-02-02 15:18:10|375.96|373.56|375.66|373.26|375.96|373.56|375.36|372.96|0
1643815100000|2022-02-02 15:18:20|375.89|373.49|375.74|373.34|375.89|373.49|375.74|373.34|0
1643815110000|2022-02-02 15:18:30|376.56|374.16|376.04|373.64|376.56|374.16|376.04|373.64|0
1643815120000|2022-02-02 15:18:40|375.89|373.49|374.32|371.92|375.89|373.49|374.17|371.77|0
1643815130000|2022-02-02 15:18:50|374.02|371.62|373.87|371.47|374.02|371.62|373.72|371.32|0
1643815140000|2022-02-02 15:19:00|373.72|371.32|371.76|369.36|373.72|371.32|371.76|369.36|0
1643815150000|2022-02-02 15:19:10|371.61|369.21|372.06|369.66|372.06|369.66|371.61|369.21|0
1643815160000|2022-02-02 15:19:20|371.61|369.21|371.31|368.91|371.61|369.21|371.16|368.76|0
1643815170000|2022-02-02 15:19:30|370.56|368.16|371.01|368.61|371.01|368.61|370.56|368.16|0
1643815180000|2022-02-02 15:19:40|371.16|368.76|372.84|370.44|372.84|370.44|371.16|368.76|0
1643815190000|2022-02-02 15:19:50|372.39|369.99|372.54|370.14|372.84|370.44|372.39|369.99|0
1643815200000|2022-02-02 15:20:00|372.69|370.29|371.65|369.25|372.69|370.29|371.65|369.25|0
1643815210000|2022-02-02 15:20:10|370.9|368.5|370.9|368.5|370.9|368.5|370.75|368.35|0
1643815220000|2022-02-02 15:20:20|371.2|368.8|371.05|368.65|371.2|368.8|371.05|368.65|0
1643815230000|2022-02-02 15:20:30|371.35|368.95|371.5|369.1|371.65|369.25|371.35|368.95|0
1643815240000|2022-02-02 15:20:40|371.72|369.32|371.8|369.4|371.94|369.54|371.72|369.32|0
1643815250000|2022-02-02 15:20:50|371.94|369.54|372.09|369.69|372.09|369.69|371.94|369.54|0
1643815260000|2022-02-02 15:21:00|372.24|369.84|372.69|370.29|372.69|370.29|372.24|369.84|0
1643815270000|2022-02-02 15:21:10|373.14|370.74|373.14|370.74|373.14|370.74|372.54|370.14|0
1643815280000|2022-02-02 15:21:20|373.74|371.34|374.04|371.64|374.04|371.64|373.74|371.34|0
1643815290000|2022-02-02 15:21:30|374.65|372.25|373.59|371.19|374.65|372.25|373.59|371.19|0
1643815300000|2022-02-02 15:21:40|373.89|371.49|374.19|371.79|374.49|372.09|373.89|371.49|0
1643815310000|2022-02-02 15:21:50|374.34|371.94|374.27|371.87|374.42|372.02|374.19|371.79|0
1643815320000|2022-02-02 15:22:00|374.65|372.25|373.82|371.42|374.65|372.25|373.82|371.42|0
1643815330000|2022-02-02 15:22:10|373.52|371.12|373.82|371.42|373.82|371.42|373.07|370.67|0
1643815340000|2022-02-02 15:22:20|374.04|371.64|373.89|371.49|374.04|371.64|373.74|371.34|0
1643815350000|2022-02-02 15:22:30|374.04|371.64|374.19|371.79|374.19|371.79|373.74|371.34|0
1643815360000|2022-02-02 15:22:40|373.59|371.19|373.89|371.49|373.89|371.49|373.59|371.19|0
1643815370000|2022-02-02 15:22:50|373.59|371.19|373.74|371.34|374.04|371.64|373.59|371.19|0
1643815380000|2022-02-02 15:23:00|373.59|371.19|374.19|371.79|374.19|371.79|373.59|371.19|0
1643815390000|2022-02-02 15:23:10|374.95|372.55|375.7|373.3|375.7|373.3|374.95|372.55|0
1643815400000|2022-02-02 15:23:20|375.85|373.45|374.8|372.4|375.85|373.45|374.8|372.4|0
1643815410000|2022-02-02 15:23:30|374.57|372.17|374.19|371.79|374.87|372.47|374.19|371.79|0
1643815420000|2022-02-02 15:23:40|374.34|371.94|374.42|372.02|374.42|372.02|374.19|371.79|0
1643815430000|2022-02-02 15:23:50|374.04|371.64|373.44|371.04|374.27|371.87|373.44|371.04|0
1643815440000|2022-02-02 15:24:00|373.59|371.19|373.44|371.04|373.74|371.34|373.44|371.04|0
1643815450000|2022-02-02 15:24:10|374.04|371.64|375.55|373.15|375.55|373.15|374.04|371.64|0
1643815460000|2022-02-02 15:24:20|375.25|372.85|375.1|372.7|375.48|373.08|374.95|372.55|0
1643815470000|2022-02-02 15:24:30|374.79|372.39|375.25|372.85|375.55|373.15|374.79|372.39|0
1643815480000|2022-02-02 15:24:40|375.1|372.7|375.25|372.85|375.25|372.85|375.1|372.7|0
1643815490000|2022-02-02 15:24:50|375.55|373.15|376.6|374.2|376.6|374.2|375.55|373.15|0
1643815500000|2022-02-02 15:25:00|376.45|374.05|374.79|372.39|376.6|374.2|374.79|372.39|0
1643815510000|2022-02-02 15:25:10|375.55|373.15|374.94|372.54|375.55|373.15|374.94|372.54|0
1643815520000|2022-02-02 15:25:20|374.87|372.47|375.7|373.3|375.7|373.3|374.87|372.47|0
1643815530000|2022-02-02 15:25:30|375.85|373.45|376.3|373.9|376.3|373.9|375.78|373.38|0
1643815540000|2022-02-02 15:25:40|376.45|374.05|377.81|375.41|377.81|375.41|376.45|374.05|0
1643815550000|2022-02-02 15:25:50|377.89|375.49|378.57|376.17|378.72|376.32|377.89|375.49|0
1643815560000|2022-02-02 15:26:00|377.36|374.96|377.05|374.65|377.36|374.96|377.05|374.65|0
1643815570000|2022-02-02 15:26:10|377.21|374.81|377.36|374.96|377.36|374.96|376.9|374.5|0
1643815580000|2022-02-02 15:26:20|377.05|374.65|377.89|375.49|378.11|375.71|377.05|374.65|0
1643815590000|2022-02-02 15:26:30|377.96|375.56|378.26|375.86|378.42|376.02|377.96|375.56|0
1643815600000|2022-02-02 15:26:40|378.11|375.71|378.26|375.86|378.42|376.02|378.11|375.71|0
1643815610000|2022-02-02 15:26:50|378.42|376.02|378.65|376.25|378.72|376.32|378.42|376.02|0
1643815620000|2022-02-02 15:27:00|378.49|376.09|378.42|376.02|378.87|376.47|378.42|376.02|0
1643815630000|2022-02-02 15:27:10|378.49|376.09|378.87|376.47|378.87|376.47|378.49|376.09|0
1643815640000|2022-02-02 15:27:20|379.02|376.62|378.72|376.32|379.02|376.62|378.72|376.32|0
1643815650000|2022-02-02 15:27:30|378.26|375.86|378.72|376.32|378.87|376.47|378.26|375.86|0
1643815660000|2022-02-02 15:27:40|378.57|376.17|378.42|376.02|378.57|376.17|378.42|376.02|0
1643815670000|2022-02-02 15:27:50|378.87|376.47|378.41|376.01|378.87|376.47|378.41|376.01|0
1643815680000|2022-02-02 15:28:00|378.26|375.86|376.9|374.5|378.26|375.86|376.9|374.5|0
1643815690000|2022-02-02 15:28:10|376|373.6|376.45|374.05|376.45|374.05|376|373.6|0
1643815700000|2022-02-02 15:28:20|376.15|373.75|375.77|373.37|376.3|373.9|375.77|373.37|0
1643815710000|2022-02-02 15:28:30|375.85|373.45|375.77|373.37|375.85|373.45|375.7|373.3|0
1643815720000|2022-02-02 15:28:40|376|373.6|376|373.6|376.3|373.9|376|373.6|0
1643815730000|2022-02-02 15:28:50|375.7|373.3|375.4|373|375.7|373.3|375.24|372.84|0
1643815740000|2022-02-02 15:29:00|376.15|373.75|376.3|373.9|376.45|374.05|376.15|373.75|0
1643815750000|2022-02-02 15:29:10|376.6|374.2|375.85|373.45|376.6|374.2|375.85|373.45|0
1643815760000|2022-02-02 15:29:20|375.55|373.15|375.55|373.15|375.7|373.3|375.55|373.15|0
1643815770000|2022-02-02 15:29:30|376.3|373.9|375.55|373.15|376.3|373.9|375.39|372.99|0
1643815780000|2022-02-02 15:29:40|375.85|373.45|375.93|373.53|376.3|373.9|375.85|373.45|0
1643815790000|2022-02-02 15:29:50|376.15|373.75|377.36|374.96|377.36|374.96|376.15|373.75|0
1643815800000|2022-02-02 15:30:00|377.2|374.8|375.85|373.45|377.2|374.8|375.85|373.45|0
1643815810000|2022-02-02 15:30:10|376|373.6|376.98|374.58|376.98|374.58|376|373.6|0
1643815820000|2022-02-02 15:30:20|376.75|374.35|377.51|375.11|377.51|375.11|376.75|374.35|0
1643815830000|2022-02-02 15:30:30|377.2|374.8|376.45|374.05|377.2|374.8|376.45|374.05|0
1643815840000|2022-02-02 15:30:40|376.53|374.13|375.47|373.07|376.53|374.13|375.47|373.07|0
1643815850000|2022-02-02 15:30:50|375.39|372.99|374.79|372.39|375.39|372.99|374.64|372.24|0
1643815860000|2022-02-02 15:31:00|375.47|373.07|375.54|373.14|376.15|373.75|375.47|373.07|0
1643815870000|2022-02-02 15:31:10|375.7|373.3|375.39|372.99|375.7|373.3|375.24|372.84|0
1643815880000|2022-02-02 15:31:20|375.7|373.3|376.3|373.9|376.45|374.05|375.54|373.14|0
1643815890000|2022-02-02 15:31:30|377.2|374.8|376.53|374.13|377.2|374.8|376.53|374.13|0
1643815900000|2022-02-02 15:31:40|376.38|373.98|376.45|374.05|376.45|374.05|376.3|373.9|0
1643815910000|2022-02-02 15:31:50|376.53|374.13|376.9|374.5|377.05|374.65|376.53|374.13|0
1643815920000|2022-02-02 15:32:00|376.45|374.05|375.7|373.3|376.45|374.05|375.7|373.3|0
1643815930000|2022-02-02 15:32:10|376|373.6|376.6|374.2|376.6|374.2|376|373.6|0
1643815940000|2022-02-02 15:32:20|376.38|373.98|375.85|373.45|376.38|373.98|375.85|373.45|0
1643815950000|2022-02-02 15:32:30|375.54|373.14|375.92|373.52|375.92|373.52|375.24|372.84|0
1643815960000|2022-02-02 15:32:40|375.39|372.99|375.54|373.14|375.54|373.14|375.39|372.99|0
1643815970000|2022-02-02 15:32:50|375.62|373.22|375.77|373.37|376|373.6|375.62|373.22|0
1643815980000|2022-02-02 15:33:00|375.85|373.45|376.6|374.2|376.6|374.2|375.54|373.14|0
1643815990000|2022-02-02 15:33:10|376.38|373.98|376.38|373.98|376.6|374.2|376.38|373.98|0
1643816000000|2022-02-02 15:33:20|376.6|374.2|376.9|374.5|376.9|374.5|376.6|374.2|0
1643816010000|2022-02-02 15:33:30|376.68|374.28|376.75|374.35|376.9|374.5|376.68|374.28|0
1643816020000|2022-02-02 15:33:40|377.43|375.03|376.98|374.58|377.51|375.11|376.98|374.58|0
1643816030000|2022-02-02 15:33:50|376.9|374.5|376.6|374.2|376.9|374.5|376.6|374.2|0
1643816040000|2022-02-02 15:34:00|376.75|374.35|376.9|374.5|376.9|374.5|376.75|374.35|0
1643816050000|2022-02-02 15:34:10|376.75|374.35|377.51|375.11|377.51|375.11|376.75|374.35|0
1643816060000|2022-02-02 15:34:20|376.83|374.43|377.05|374.65|377.05|374.65|376.83|374.43|0
1643816070000|2022-02-02 15:34:30|377.2|374.8|377.66|375.26|377.81|375.41|377.2|374.8|0
1643816080000|2022-02-02 15:34:40|378.11|375.71|377.96|375.56|378.11|375.71|377.81|375.41|0
1643816090000|2022-02-02 15:34:50|378.72|376.32|378.87|376.47|379.17|376.77|378.72|376.32|0
1643816100000|2022-02-02 15:35:00|378.72|376.32|379.47|377.07|379.47|377.07|378.72|376.32|0
1643816110000|2022-02-02 15:35:10|379.62|377.22|380.23|377.83|380.23|377.83|379.62|377.22|0
1643816120000|2022-02-02 15:35:20|380.08|377.68|380.38|377.98|380.38|377.98|379.93|377.53|0
1643816130000|2022-02-02 15:35:30|380.23|377.83|380.53|378.13|380.53|378.13|380.23|377.83|0
1643816140000|2022-02-02 15:35:40|381.6|379.2|381.45|379.05|381.75|379.35|381.45|379.05|0
1643816150000|2022-02-02 15:35:50|381.29|378.89|380.99|378.59|381.29|378.89|380.99|378.59|0
1643816160000|2022-02-02 15:36:00|382.36|379.96|380.84|378.44|382.36|379.96|380.84|378.44|0
1643816170000|2022-02-02 15:36:10|381.6|379.2|381|378.6|381.75|379.35|381|378.6|0
1643816180000|2022-02-02 15:36:20|381.3|378.9|381.3|378.9|381.6|379.2|381.3|378.9|0
1643816190000|2022-02-02 15:36:30|381.6|379.2|381|378.6|381.6|379.2|380.77|378.37|0
1643816200000|2022-02-02 15:36:40|381.15|378.75|380.17|377.77|381.15|378.75|380.17|377.77|0
1643816210000|2022-02-02 15:36:50|380.09|377.69|379.48|377.08|380.09|377.69|379.48|377.08|0
1643816220000|2022-02-02 15:37:00|379.18|376.78|378.73|376.33|379.18|376.78|378.73|376.33|0
1643816230000|2022-02-02 15:37:10|379.03|376.63|379.26|376.86|379.48|377.08|379.03|376.63|0
1643816240000|2022-02-02 15:37:20|379.48|377.08|379.03|376.63|379.63|377.23|379.03|376.63|0
1643816250000|2022-02-02 15:37:30|379.11|376.71|377.52|375.12|379.11|376.71|377.37|374.97|0
1643816260000|2022-02-02 15:37:40|377.67|375.27|377.67|375.27|377.67|375.27|377.22|374.82|0
1643816270000|2022-02-02 15:37:50|377.82|375.42|377.22|374.82|377.82|375.42|377.22|374.82|0
1643816280000|2022-02-02 15:38:00|377.97|375.57|377.97|375.57|377.97|375.57|377.67|375.27|0
1643816290000|2022-02-02 15:38:10|377.52|375.12|376.02|373.62|377.52|375.12|376.02|373.62|0
1643816300000|2022-02-02 15:38:20|375.87|373.47|376.02|373.62|376.17|373.77|375.87|373.47|0
1643816310000|2022-02-02 15:38:30|375.95|373.55|376.62|374.22|376.62|374.22|375.95|373.55|0
1643816320000|2022-02-02 15:38:40|376.17|373.77|376.17|373.77|376.32|373.92|376.02|373.62|0
1643816330000|2022-02-02 15:38:50|375.87|373.47|376.17|373.77|376.17|373.77|375.87|373.47|0
1643816340000|2022-02-02 15:39:00|375.87|373.47|376.25|373.85|376.32|373.92|375.87|373.47|0
1643816350000|2022-02-02 15:39:10|376.02|373.62|375.27|372.87|376.02|373.62|375.27|372.87|0
1643816360000|2022-02-02 15:39:20|375.95|373.55|376.17|373.77|376.25|373.85|375.95|373.55|0
1643816370000|2022-02-02 15:39:30|375.57|373.17|375.87|373.47|375.87|373.47|375.57|373.17|0
1643816380000|2022-02-02 15:39:40|375.72|373.32|375.72|373.32|375.8|373.4|375.72|373.32|0
1643816390000|2022-02-02 15:39:50|374.22|371.82|374.67|372.27|374.67|372.27|374.22|371.82|0
1643816400000|2022-02-02 15:40:00|373.92|371.52|374.52|372.12|374.52|372.12|373.92|371.52|0
1643816410000|2022-02-02 15:40:10|374.37|371.97|374.52|372.12|374.75|372.35|374.37|371.97|0
1643816420000|2022-02-02 15:40:20|374.37|371.97|375.12|372.72|375.12|372.72|374.37|371.97|0
1643816430000|2022-02-02 15:40:30|374.97|372.57|374.52|372.12|375.05|372.65|374.52|372.12|0
1643816440000|2022-02-02 15:40:40|374|371.6|374.67|372.27|374.67|372.27|374|371.6|0
1643816450000|2022-02-02 15:40:50|375.12|372.72|374.97|372.57|375.27|372.87|374.9|372.5|0
1643816460000|2022-02-02 15:41:00|375.04|372.64|376.02|373.62|376.02|373.62|375.04|372.64|0
1643816470000|2022-02-02 15:41:10|375.57|373.17|375.87|373.47|375.87|373.47|375.57|373.17|0
1643816480000|2022-02-02 15:41:20|376.47|374.07|376.85|374.45|376.85|374.45|376.47|374.07|0
1643816490000|2022-02-02 15:41:30|376.92|374.52|377.3|374.9|377.52|375.12|376.92|374.52|0
1643816500000|2022-02-02 15:41:40|376.92|374.52|376.32|373.92|376.92|374.52|376.17|373.77|0
1643816510000|2022-02-02 15:41:50|376.47|374.07|376.25|373.85|376.47|374.07|376.25|373.85|0
1643816520000|2022-02-02 15:42:00|377.45|375.05|377.97|375.57|378.12|375.72|377.45|375.05|0
1643816530000|2022-02-02 15:42:10|377.22|374.82|376.32|373.92|377.22|374.82|376.32|373.92|0
1643816540000|2022-02-02 15:42:20|375.94|373.54|375.72|373.32|375.94|373.54|375.72|373.32|0
1643816550000|2022-02-02 15:42:30|375.57|373.17|374.82|372.42|375.57|373.17|374.82|372.42|0
1643816560000|2022-02-02 15:42:40|375.12|372.72|375.27|372.87|375.27|372.87|374.97|372.57|0
1643816570000|2022-02-02 15:42:50|375.19|372.79|374.52|372.12|375.19|372.79|374.52|372.12|0
1643816580000|2022-02-02 15:43:00|374.67|372.27|374.67|372.27|375.12|372.72|374.67|372.27|0
1643816590000|2022-02-02 15:43:10|373.77|371.37|373.92|371.52|374.07|371.67|373.77|371.37|0
1643816600000|2022-02-02 15:43:20|373.47|371.07|373.17|370.77|373.47|371.07|373.02|370.62|0
1643816610000|2022-02-02 15:43:30|373.02|370.62|373.25|370.85|373.32|370.92|373.02|370.62|0
1643816620000|2022-02-02 15:43:40|373.32|370.92|373.47|371.07|373.55|371.15|373.25|370.85|0
1643816630000|2022-02-02 15:43:50|373.32|370.92|373.32|370.92|373.4|371|373.32|370.92|0
1643816640000|2022-02-02 15:44:00|373.47|371.07|372.57|370.17|373.77|371.37|372.57|370.17|0
1643816650000|2022-02-02 15:44:10|372.42|370.02|371.98|369.58|372.42|370.02|371.98|369.58|0
1643816660000|2022-02-02 15:44:20|372.27|369.87|371.53|369.13|372.27|369.87|371.38|368.98|0
1643816670000|2022-02-02 15:44:30|372.12|369.72|372.65|370.25|372.65|370.25|372.12|369.72|0
1643816680000|2022-02-02 15:44:40|372.57|370.17|372.27|369.87|372.57|370.17|372.27|369.87|0
1643816690000|2022-02-02 15:44:50|371.97|369.57|371.97|369.57|372.12|369.72|371.97|369.57|0
1643816700000|2022-02-02 15:45:00|371.9|369.5|372.05|369.65|372.05|369.65|371.83|369.43|0
1643816710000|2022-02-02 15:45:10|371.68|369.28|370.34|367.94|371.68|369.28|370.34|367.94|0
1643816720000|2022-02-02 15:45:20|370.19|367.79|370.34|367.94|370.41|368.01|370.19|367.79|0
1643816730000|2022-02-02 15:45:30|370.19|367.79|370.63|368.23|370.63|368.23|370.19|367.79|0
1643816740000|2022-02-02 15:45:40|370.49|368.09|370.26|367.86|370.49|368.09|370.19|367.79|0
1643816750000|2022-02-02 15:45:50|369.89|367.49|369.74|367.34|370.04|367.64|369.74|367.34|0
1643816760000|2022-02-02 15:46:00|369.44|367.04|369.59|367.19|369.89|367.49|369.44|367.04|0
1643816770000|2022-02-02 15:46:10|369|366.6|369.44|367.04|369.52|367.12|369|366.6|0
1643816780000|2022-02-02 15:46:20|369.59|367.19|369.89|367.49|369.89|367.49|369.59|367.19|0
1643816790000|2022-02-02 15:46:30|370.04|367.64|370.19|367.79|370.19|367.79|370.04|367.64|0
1643816800000|2022-02-02 15:46:40|370.48|368.08|371.08|368.68|371.08|368.68|370.48|368.08|0
1643816810000|2022-02-02 15:46:50|371.16|368.76|371.53|369.13|371.53|369.13|371.16|368.76|0
1643816820000|2022-02-02 15:47:00|371.38|368.98|371.82|369.42|371.82|369.42|371.23|368.83|0
1643816830000|2022-02-02 15:47:10|371.68|369.28|371.82|369.42|371.82|369.42|371.46|369.06|0
1643816840000|2022-02-02 15:47:20|372.12|369.72|371.97|369.57|372.12|369.72|371.97|369.57|0
1643816850000|2022-02-02 15:47:30|372.12|369.72|373.02|370.62|373.02|370.62|372.12|369.72|0
1643816860000|2022-02-02 15:47:40|373.17|370.77|374.07|371.67|374.07|371.67|373.17|370.77|0
1643816870000|2022-02-02 15:47:50|373.77|371.37|373.02|370.62|373.77|371.37|373.02|370.62|0
1643816880000|2022-02-02 15:48:00|372.95|370.55|372.87|370.47|373.02|370.62|372.87|370.47|0
1643816890000|2022-02-02 15:48:10|373.25|370.85|372.65|370.25|373.25|370.85|372.65|370.25|0
1643816900000|2022-02-02 15:48:20|372.87|370.47|373.17|370.77|373.17|370.77|372.87|370.47|0
1643816910000|2022-02-02 15:48:30|372.87|370.47|372.42|370.02|372.87|370.47|372.27|369.87|0
1643816920000|2022-02-02 15:48:40|372.57|370.17|372.57|370.17|372.87|370.47|372.57|370.17|0
1643816930000|2022-02-02 15:48:50|373.17|370.77|372.72|370.32|373.47|371.07|372.72|370.32|0
1643816940000|2022-02-02 15:49:00|372.65|370.25|371.82|369.42|372.65|370.25|371.82|369.42|0
1643816950000|2022-02-02 15:49:10|371.08|368.68|371.38|368.98|371.53|369.13|371.08|368.68|0
1643816960000|2022-02-02 15:49:20|371.23|368.83|371.08|368.68|371.23|368.83|370.93|368.53|0
1643816970000|2022-02-02 15:49:30|371.38|368.98|371.82|369.42|371.82|369.42|371.38|368.98|0
1643816980000|2022-02-02 15:49:40|371.38|368.98|371.23|368.83|371.53|369.13|371.23|368.83|0
1643816990000|2022-02-02 15:49:50|371.08|368.68|371.08|368.68|371.23|368.83|370.93|368.53|0
1643817000000|2022-02-02 15:50:00|370.93|368.53|371.08|368.68|371.08|368.68|370.86|368.46|0
1643817010000|2022-02-02 15:50:10|371.53|369.13|371.38|368.98|371.53|369.13|371.23|368.83|0
1643817020000|2022-02-02 15:50:20|371.08|368.68|370.48|368.08|371.08|368.68|370.48|368.08|0
1643817030000|2022-02-02 15:50:30|370.63|368.23|370.56|368.16|370.63|368.23|370.41|368.01|0
1643817040000|2022-02-02 15:50:40|370.63|368.23|371.08|368.68|371.08|368.68|370.63|368.23|0
1643817050000|2022-02-02 15:50:50|371.23|368.83|371.23|368.83|371.23|368.83|371.01|368.61|0
1643817060000|2022-02-02 15:51:00|371.38|368.98|371.16|368.76|371.38|368.98|371.08|368.68|0
1643817070000|2022-02-02 15:51:10|371.23|368.83|371.23|368.83|371.38|368.98|371.23|368.83|0
1643817080000|2022-02-02 15:51:20|371.08|368.68|371.38|368.98|371.38|368.98|371.08|368.68|0
1643817090000|2022-02-02 15:51:30|371.67|369.27|371.3|368.9|371.67|369.27|371.16|368.76|0
1643817100000|2022-02-02 15:51:40|371.16|368.76|371.53|369.13|371.53|369.13|371.16|368.76|0
1643817110000|2022-02-02 15:51:50|371.97|369.57|372.05|369.65|372.27|369.87|371.97|369.57|0
1643817120000|2022-02-02 15:52:00|371.97|369.57|372.8|370.4|372.8|370.4|371.97|369.57|0
1643817130000|2022-02-02 15:52:10|372.42|370.02|373.17|370.77|373.17|370.77|372.42|370.02|0
1643817140000|2022-02-02 15:52:20|373.47|371.07|373.47|371.07|373.62|371.22|373.47|371.07|0
1643817150000|2022-02-02 15:52:30|373.02|370.62|373.47|371.07|373.47|371.07|372.87|370.47|0
1643817160000|2022-02-02 15:52:40|373.32|370.92|373.32|370.92|373.32|370.92|373.02|370.62|0
1643817170000|2022-02-02 15:52:50|373.47|371.07|374.36|371.96|374.66|372.26|373.47|371.07|0
1643817180000|2022-02-02 15:53:00|374.21|371.81|375.71|373.31|375.71|373.31|374.06|371.66|0
1643817190000|2022-02-02 15:53:10|376.76|374.36|375.71|373.31|376.76|374.36|375.71|373.31|0
1643817200000|2022-02-02 15:53:20|375.79|373.39|375.64|373.24|375.79|373.39|375.64|373.24|0
1643817210000|2022-02-02 15:53:30|375.71|373.31|376.46|374.06|376.46|374.06|375.71|373.31|0
1643817220000|2022-02-02 15:53:40|376.61|374.21|376.69|374.29|376.69|374.29|376.61|374.21|0
1643817230000|2022-02-02 15:53:50|377.37|374.97|377.37|374.97|377.82|375.42|377.37|374.97|0
1643817240000|2022-02-02 15:54:00|376.61|374.21|376.76|374.36|377.06|374.66|376.61|374.21|0
1643817250000|2022-02-02 15:54:10|376.31|373.91|376.31|373.91|376.31|373.91|376.01|373.61|0
1643817260000|2022-02-02 15:54:20|375.86|373.46|375.71|373.31|375.86|373.46|375.56|373.16|0
1643817270000|2022-02-02 15:54:30|376.31|373.91|375.11|372.71|376.31|373.91|375.11|372.71|0
1643817280000|2022-02-02 15:54:40|375.41|373.01|375.56|373.16|375.56|373.16|375.41|373.01|0
1643817290000|2022-02-02 15:54:50|376.01|373.61|375.41|373.01|376.01|373.61|375.41|373.01|0
1643817300000|2022-02-02 15:55:00|375.71|373.31|374.66|372.26|375.71|373.31|374.66|372.26|0
1643817310000|2022-02-02 15:55:10|375.04|372.64|375.71|373.31|375.71|373.31|375.04|372.64|0
1643817320000|2022-02-02 15:55:20|375.26|372.86|374.66|372.26|375.26|372.86|374.66|372.26|0
1643817330000|2022-02-02 15:55:30|375.41|373.01|374.59|372.19|375.41|373.01|374.21|371.81|0
1643817340000|2022-02-02 15:55:40|374.81|372.41|374.81|372.41|374.81|372.41|374.66|372.26|0
1643817350000|2022-02-02 15:55:50|374.51|372.11|373.91|371.51|374.66|372.26|373.61|371.21|0
1643817360000|2022-02-02 15:56:00|374.74|372.34|374.66|372.26|374.96|372.56|374.66|372.26|0
1643817370000|2022-02-02 15:56:10|374.96|372.56|375.41|373.01|375.71|373.31|374.96|372.56|0
1643817380000|2022-02-02 15:56:20|375.26|372.86|375.71|373.31|375.86|373.46|375.26|372.86|0
1643817390000|2022-02-02 15:56:30|375.56|373.16|374.81|372.41|375.56|373.16|374.81|372.41|0
1643817400000|2022-02-02 15:56:40|374.74|372.34|374.51|372.11|374.81|372.41|374.36|371.96|0
1643817410000|2022-02-02 15:56:50|374.66|372.26|374.21|371.81|375.26|372.86|374.21|371.81|0
1643817420000|2022-02-02 15:57:00|374.81|372.41|373.91|371.51|374.81|372.41|373.76|371.36|0
1643817430000|2022-02-02 15:57:10|374.06|371.66|374.74|372.34|374.74|372.34|374.06|371.66|0
1643817440000|2022-02-02 15:57:20|374.81|372.41|374.96|372.56|374.96|372.56|374.36|371.96|0
1643817450000|2022-02-02 15:57:30|375.11|372.71|374.81|372.41|375.11|372.71|374.51|372.11|0
1643817460000|2022-02-02 15:57:40|374.74|372.34|374.29|371.89|374.74|372.34|374.29|371.89|0
1643817470000|2022-02-02 15:57:50|373.91|371.51|374.51|372.11|374.51|372.11|373.91|371.51|0
1643817480000|2022-02-02 15:58:00|373.91|371.51|372.87|370.47|373.91|371.51|372.87|370.47|0
1643817490000|2022-02-02 15:58:10|373.09|370.69|373.16|370.76|373.31|370.91|373.09|370.69|0
1643817500000|2022-02-02 15:58:20|372.87|370.47|373.46|371.06|373.61|371.21|372.87|370.47|0
1643817510000|2022-02-02 15:58:30|373.91|371.51|374.66|372.26|374.66|372.26|373.91|371.51|0
1643817520000|2022-02-02 15:58:40|374.74|372.34|375.11|372.71|375.26|372.86|374.51|372.11|0
1643817530000|2022-02-02 15:58:50|375.26|372.86|375.19|372.79|375.34|372.94|375.11|372.71|0
1643817540000|2022-02-02 15:59:00|375.41|373.01|374.51|372.11|375.41|373.01|374.51|372.11|0
1643817550000|2022-02-02 15:59:10|374.74|372.34|374.51|372.11|374.89|372.49|374.51|372.11|0
1643817560000|2022-02-02 15:59:20|374.21|371.81|373.91|371.51|374.21|371.81|373.91|371.51|0
1643817570000|2022-02-02 15:59:30|374.06|371.66|373.91|371.51|374.14|371.74|373.91|371.51|0
1643817580000|2022-02-02 15:59:40|373.76|371.36|372.72|370.32|373.76|371.36|372.72|370.32|0
1643817590000|2022-02-02 15:59:50|373.16|370.76|372.64|370.24|373.16|370.76|372.64|370.24|0
1643817600000|2022-02-02 16:00:00|373.01|370.61|371.97|369.57|373.31|370.91|371.97|369.57|0
1643817610000|2022-02-02 16:00:10|372.12|369.72|373.76|371.36|373.76|371.36|372.12|369.72|0
1643817620000|2022-02-02 16:00:20|374.06|371.66|374.66|372.26|374.66|372.26|374.06|371.66|0
1643817630000|2022-02-02 16:00:30|373.91|371.51|374.59|372.19|374.59|372.19|373.91|371.51|0
1643817640000|2022-02-02 16:00:40|374.44|372.04|375.41|373.01|375.41|373.01|374.44|372.04|0
1643817650000|2022-02-02 16:00:50|375.71|373.31|375.86|373.46|375.86|373.46|375.56|373.16|0
1643817660000|2022-02-02 16:01:00|375.94|373.54|376.46|374.06|376.46|374.06|375.86|373.46|0
1643817670000|2022-02-02 16:01:10|376.61|374.21|376.91|374.51|376.91|374.51|376.61|374.21|0
1643817680000|2022-02-02 16:01:20|376.46|374.06|376.01|373.61|376.46|374.06|376.01|373.61|0
1643817690000|2022-02-02 16:01:30|375.41|373.01|376.31|373.91|376.31|373.91|375.41|373.01|0
1643817700000|2022-02-02 16:01:40|376.46|374.06|376.16|373.76|376.46|374.06|376.16|373.76|0
1643817710000|2022-02-02 16:01:50|375.79|373.39|375.26|372.86|375.79|373.39|375.26|372.86|0
1643817720000|2022-02-02 16:02:00|375.56|373.16|375.41|373.01|375.56|373.16|375.26|372.86|0
1643817730000|2022-02-02 16:02:10|375.26|372.86|375.34|372.94|375.34|372.94|374.96|372.56|0
1643817740000|2022-02-02 16:02:20|375.41|373.01|376.09|373.69|376.09|373.69|375.41|373.01|0
1643817750000|2022-02-02 16:02:30|376.01|373.61|376.16|373.76|376.16|373.76|376.01|373.61|0
1643817760000|2022-02-02 16:02:40|376.01|373.61|376.61|374.21|376.61|374.21|376.01|373.61|0
1643817770000|2022-02-02 16:02:50|376.91|374.51|376.76|374.36|376.91|374.51|376.76|374.36|0
1643817780000|2022-02-02 16:03:00|377.06|374.66|378.12|375.72|378.12|375.72|377.06|374.66|0
1643817790000|2022-02-02 16:03:10|377.66|375.26|377.36|374.96|377.66|375.26|377.21|374.81|0
1643817800000|2022-02-02 16:03:20|377.51|375.11|377.81|375.41|377.81|375.41|377.36|374.96|0
1643817810000|2022-02-02 16:03:30|377.66|375.26|376.16|373.76|377.66|375.26|376.16|373.76|0
1643817820000|2022-02-02 16:03:40|376.09|373.69|376.91|374.51|376.91|374.51|376.09|373.69|0
1643817830000|2022-02-02 16:03:50|376.84|374.44|376.76|374.36|377.36|374.96|376.76|374.36|0
1643817840000|2022-02-02 16:04:00|377.14|374.74|377.14|374.74|377.36|374.96|377.14|374.74|0
1643817850000|2022-02-02 16:04:10|377.36|374.96|377.51|375.11|377.51|375.11|376.91|374.51|0
1643817860000|2022-02-02 16:04:20|377.21|374.81|377.21|374.81|377.21|374.81|376.91|374.51|0
1643817870000|2022-02-02 16:04:30|377.51|375.11|376.91|374.51|377.66|375.26|376.91|374.51|0
1643817880000|2022-02-02 16:04:40|376.46|374.06|376.46|374.06|376.46|374.06|376.31|373.91|0
1643817890000|2022-02-02 16:04:50|376.31|373.91|376.61|374.21|376.91|374.51|376.31|373.91|0
1643817900000|2022-02-02 16:05:00|376.91|374.51|377.06|374.66|377.06|374.66|376.76|374.36|0
1643817910000|2022-02-02 16:05:10|376.91|374.51|377.21|374.81|377.36|374.96|376.91|374.51|0
1643817920000|2022-02-02 16:05:20|377.51|375.11|377.36|374.96|377.51|375.11|377.36|374.96|0
1643817930000|2022-02-02 16:05:30|377.06|374.66|377.81|375.41|377.81|375.41|377.06|374.66|0
1643817940000|2022-02-02 16:05:40|377.66|375.26|377.21|374.81|377.89|375.49|377.21|374.81|0
1643817950000|2022-02-02 16:05:50|376.84|374.44|375.79|373.39|376.84|374.44|375.41|373.01|0
1643817960000|2022-02-02 16:06:00|375.86|373.46|376.01|373.61|376.01|373.61|375.71|373.31|0
1643817970000|2022-02-02 16:06:10|375.86|373.46|376.01|373.61|376.09|373.69|375.86|373.46|0
1643817980000|2022-02-02 16:06:20|376.16|373.76|376.69|374.29|376.69|374.29|376.16|373.76|0
1643817990000|2022-02-02 16:06:30|376.91|374.51|377.36|374.96|377.51|375.11|376.91|374.51|0
1643818000000|2022-02-02 16:06:40|377.59|375.19|377.21|374.81|377.66|375.26|377.21|374.81|0
1643818010000|2022-02-02 16:06:50|377.36|374.96|377.51|375.11|377.66|375.26|377.36|374.96|0
1643818020000|2022-02-02 16:07:00|377.81|375.41|378.87|376.47|378.87|376.47|377.81|375.41|0
1643818030000|2022-02-02 16:07:10|378.95|376.55|379.17|376.77|379.17|376.77|378.8|376.4|0
1643818040000|2022-02-02 16:07:20|379.02|376.62|379.17|376.77|379.32|376.92|379.02|376.62|0
1643818050000|2022-02-02 16:07:30|379.4|377|379.62|377.22|379.77|377.37|379.4|377|0
1643818060000|2022-02-02 16:07:40|379.77|377.37|379.85|377.45|379.85|377.45|379.47|377.07|0
1643818070000|2022-02-02 16:07:50|379.17|376.77|378.64|376.24|379.17|376.77|378.64|376.24|0
1643818080000|2022-02-02 16:08:00|378.87|376.47|378.57|376.17|378.87|376.47|378.42|376.02|0
1643818090000|2022-02-02 16:08:10|378.49|376.09|378.41|376.01|378.57|376.17|378.41|376.01|0
1643818100000|2022-02-02 16:08:20|378.57|376.17|379.17|376.77|379.25|376.85|378.57|376.17|0
1643818110000|2022-02-02 16:08:30|378.87|376.47|378.26|375.86|379.02|376.62|378.26|375.86|0
1643818120000|2022-02-02 16:08:40|378.41|376.01|378.41|376.01|378.41|376.01|378.26|375.86|0
1643818130000|2022-02-02 16:08:50|378.87|376.47|379.47|377.07|379.47|377.07|378.87|376.47|0
1643818140000|2022-02-02 16:09:00|379.92|377.52|380.08|377.68|380.68|378.28|379.92|377.52|0
1643818150000|2022-02-02 16:09:10|379.47|377.07|379.47|377.07|379.47|377.07|379.02|376.62|0
1643818160000|2022-02-02 16:09:20|379.4|377|379.47|377.07|379.47|377.07|379.32|376.92|0
1643818170000|2022-02-02 16:09:30|379.77|377.37|380.53|378.13|380.53|378.13|379.77|377.37|0
1643818180000|2022-02-02 16:09:40|380.68|378.28|380.23|377.83|380.68|378.28|380.23|377.83|0
1643818190000|2022-02-02 16:09:50|380.53|378.13|380.53|378.13|380.83|378.43|380.53|378.13|0
1643818200000|2022-02-02 16:10:00|380.61|378.21|380.53|378.13|380.83|378.43|380.53|378.13|0
1643818210000|2022-02-02 16:10:10|380.61|378.21|380.38|377.98|380.61|378.21|379.92|377.52|0
1643818220000|2022-02-02 16:10:20|380.08|377.68|380.56|378.16|381.9|379.5|380.08|377.68|0
1643818230000|2022-02-02 16:10:30|380.26|377.86|380.18|377.78|380.86|378.46|380.18|377.78|0
1643818240000|2022-02-02 16:10:40|379.95|377.55|379.05|376.65|379.95|377.55|379.05|376.65|0
1643818250000|2022-02-02 16:10:50|379.28|376.88|379.8|377.4|379.8|377.4|379.28|376.88|0
1643818260000|2022-02-02 16:11:00|380.26|377.86|380.64|378.24|380.64|378.24|380.11|377.71|0
1643818270000|2022-02-02 16:11:10|381.47|379.07|380.86|378.46|381.47|379.07|380.33|377.93|0
1643818280000|2022-02-02 16:11:20|381.16|378.76|381.16|378.76|381.47|379.07|381.16|378.76|0
1643818290000|2022-02-02 16:11:30|381.31|378.91|381.62|379.22|381.62|379.22|381.31|378.91|0
1643818300000|2022-02-02 16:11:40|381.77|379.37|382.15|379.75|382.15|379.75|381.77|379.37|0
1643818310000|2022-02-02 16:11:50|381.77|379.37|381.24|378.84|381.77|379.37|381.24|378.84|0
1643818320000|2022-02-02 16:12:00|380.71|378.31|381.39|378.99|381.39|378.99|380.71|378.31|0
1643818330000|2022-02-02 16:12:10|381.47|379.07|381.31|378.91|381.62|379.22|381.31|378.91|0
1643818340000|2022-02-02 16:12:20|381.62|379.22|381.16|378.76|381.62|379.22|381.16|378.76|0
1643818350000|2022-02-02 16:12:30|380.64|378.24|380.56|378.16|380.64|378.24|380.1|377.7|0
1643818360000|2022-02-02 16:12:40|380.41|378.01|381.01|378.61|381.01|378.61|380.41|378.01|0
1643818370000|2022-02-02 16:12:50|381.62|379.22|381.31|378.91|381.62|379.22|381.16|378.76|0
1643818380000|2022-02-02 16:13:00|381.16|378.76|381.62|379.22|381.92|379.52|381.16|378.76|0
1643818390000|2022-02-02 16:13:10|382.83|380.43|383.44|381.04|383.44|381.04|382.83|380.43|0
1643818400000|2022-02-02 16:13:20|383.13|380.73|382.98|380.58|383.28|380.88|382.98|380.58|0
1643818410000|2022-02-02 16:13:30|383.44|381.04|384.35|381.95|384.35|381.95|383.28|380.88|0
1643818420000|2022-02-02 16:13:40|384.2|381.8|383.89|381.49|384.2|381.8|383.89|381.49|0
1643818430000|2022-02-02 16:13:50|384.2|381.8|383.67|381.27|384.2|381.8|383.67|381.27|0
1643818440000|2022-02-02 16:14:00|382.83|380.43|383.28|380.88|383.28|380.88|382.83|380.43|0
1643818450000|2022-02-02 16:14:10|383.13|380.73|384.2|381.8|384.2|381.8|383.13|380.73|0
1643818460000|2022-02-02 16:14:20|383.89|381.49|383.13|380.73|384.04|381.64|383.13|380.73|0
1643818470000|2022-02-02 16:14:30|384.04|381.64|384.04|381.64|384.04|381.64|383.82|381.42|0
1643818480000|2022-02-02 16:14:40|383.89|381.49|383.82|381.42|383.89|381.49|383.59|381.19|0
1643818490000|2022-02-02 16:14:50|384.04|381.64|384.65|382.25|384.65|382.25|384.04|381.64|0
1643818500000|2022-02-02 16:15:00|384.2|381.8|384.27|381.87|384.65|382.25|384.2|381.8|0
1643818510000|2022-02-02 16:15:10|383.28|380.88|384.04|381.64|384.2|381.8|382.98|380.58|0
1643818520000|2022-02-02 16:15:20|384.35|381.95|385.11|382.71|385.26|382.86|384.35|381.95|0
1643818530000|2022-02-02 16:15:30|385.26|382.86|385.11|382.71|385.41|383.01|385.11|382.71|0
1643818540000|2022-02-02 16:15:40|385.26|382.86|385.11|382.71|385.26|382.86|385.11|382.71|0
1643818550000|2022-02-02 16:15:50|385.41|383.01|385.72|383.32|385.72|383.32|385.41|383.01|0
1643818560000|2022-02-02 16:16:00|385.11|382.71|384.65|382.25|385.11|382.71|384.65|382.25|0
1643818570000|2022-02-02 16:16:10|384.04|381.64|383.74|381.34|384.12|381.72|383.74|381.34|0
1643818580000|2022-02-02 16:16:20|383.28|380.88|382.98|380.58|383.44|381.04|382.98|380.58|0
1643818590000|2022-02-02 16:16:30|383.28|380.88|383.59|381.19|383.59|381.19|383.06|380.66|0
1643818600000|2022-02-02 16:16:40|383.43|381.03|383.43|381.03|383.74|381.34|383.43|381.03|0
1643818610000|2022-02-02 16:16:50|383.13|380.73|383.13|380.73|383.13|380.73|382.83|380.43|0
1643818620000|2022-02-02 16:17:00|383.06|380.66|382.98|380.58|383.13|380.73|382.98|380.58|0
1643818630000|2022-02-02 16:17:10|382.83|380.43|382.37|379.97|382.83|380.43|382.07|379.67|0
1643818640000|2022-02-02 16:17:20|382.22|379.82|381.77|379.37|382.22|379.82|381.77|379.37|0
1643818650000|2022-02-02 16:17:30|382|379.6|381.31|378.91|382|379.6|381.31|378.91|0
1643818660000|2022-02-02 16:17:40|381.01|378.61|380.86|378.46|381.01|378.61|380.86|378.46|0
1643818670000|2022-02-02 16:17:50|380.71|378.31|381.39|378.99|381.39|378.99|380.71|378.31|0
1643818680000|2022-02-02 16:18:00|381.61|379.21|381.61|379.21|381.92|379.52|381.61|379.21|0
1643818690000|2022-02-02 16:18:10|381.77|379.37|382.37|379.97|382.37|379.97|381.77|379.37|0
1643818700000|2022-02-02 16:18:20|382.3|379.9|381.84|379.44|382.52|380.12|381.84|379.44|0
1643818710000|2022-02-02 16:18:30|381.92|379.52|381.77|379.37|382|379.6|381.77|379.37|0
1643818720000|2022-02-02 16:18:40|381.54|379.14|381.61|379.21|381.92|379.52|381.54|379.14|0
1643818730000|2022-02-02 16:18:50|382.07|379.67|382.52|380.12|382.52|380.12|382.07|379.67|0
1643818740000|2022-02-02 16:19:00|382.22|379.82|382.52|380.12|382.52|380.12|382.22|379.82|0
1643818750000|2022-02-02 16:19:10|382.6|380.2|382.3|379.9|382.6|380.2|382.3|379.9|0
1643818760000|2022-02-02 16:19:20|382.37|379.97|382.07|379.67|382.45|380.05|381.92|379.52|0
1643818770000|2022-02-02 16:19:30|381.77|379.37|381.54|379.14|381.77|379.37|381.31|378.91|0
1643818780000|2022-02-02 16:19:40|381.46|379.06|382.07|379.67|382.07|379.67|381.46|379.06|0
1643818790000|2022-02-02 16:19:50|382.15|379.75|381.92|379.52|382.3|379.9|381.92|379.52|0
1643818800000|2022-02-02 16:20:00|381.77|379.37|380.56|378.16|381.77|379.37|380.56|378.16|0
1643818810000|2022-02-02 16:20:10|380.71|378.31|380.25|377.85|380.71|378.31|380.25|377.85|0
1643818820000|2022-02-02 16:20:20|379.65|377.25|378.14|375.74|379.8|377.4|378.14|375.74|0
1643818830000|2022-02-02 16:20:30|378.29|375.89|379.05|376.65|379.05|376.65|378.29|375.89|0
1643818840000|2022-02-02 16:20:40|379.5|377.1|380.1|377.7|380.1|377.7|379.5|377.1|0
1643818850000|2022-02-02 16:20:50|380.25|377.85|380.55|378.15|380.55|378.15|380.25|377.85|0
1643818860000|2022-02-02 16:21:00|380.4|378|380.86|378.46|380.86|378.46|380.4|378|0
1643818870000|2022-02-02 16:21:10|381.01|378.61|380.94|378.54|381.01|378.61|380.71|378.31|0
1643818880000|2022-02-02 16:21:20|380.71|378.31|380.55|378.15|380.86|378.46|380.55|378.15|0
1643818890000|2022-02-02 16:21:30|380.4|378|380.25|377.85|380.4|378|379.95|377.55|0
1643818900000|2022-02-02 16:21:40|380.4|378|380.71|378.31|381.01|378.61|380.4|378|0
1643818910000|2022-02-02 16:21:50|380.55|378.15|380.94|378.54|381.09|378.69|380.55|378.15|0
1643818920000|2022-02-02 16:22:00|381.01|378.61|380.71|378.31|381.01|378.61|380.4|378|0
1643818930000|2022-02-02 16:22:10|380.63|378.23|381.01|378.61|381.01|378.61|380.1|377.7|0
1643818940000|2022-02-02 16:22:20|381.31|378.91|381.46|379.06|381.46|379.06|381.16|378.76|0
1643818950000|2022-02-02 16:22:30|380.86|378.46|381.31|378.91|381.46|379.06|380.86|378.46|0
1643818960000|2022-02-02 16:22:40|381.16|378.76|381.01|378.61|381.16|378.76|381.01|378.61|0
1643818970000|2022-02-02 16:22:50|381.16|378.76|381.01|378.61|381.16|378.76|381.01|378.61|0
1643818980000|2022-02-02 16:23:00|381.16|378.76|380.4|378|381.16|378.76|380.4|378|0
1643818990000|2022-02-02 16:23:10|380.25|377.85|380.1|377.7|380.25|377.85|379.95|377.55|0
1643819000000|2022-02-02 16:23:20|380.71|378.31|380.18|377.78|380.71|378.31|380.18|377.78|0
1643819010000|2022-02-02 16:23:30|380.1|377.7|379.95|377.55|380.1|377.7|379.8|377.4|0
1643819020000|2022-02-02 16:23:40|379.8|377.4|379.5|377.1|379.8|377.4|379.5|377.1|0
1643819030000|2022-02-02 16:23:50|379.8|377.4|379.73|377.33|380.25|377.85|379.73|377.33|0
1643819040000|2022-02-02 16:24:00|379.8|377.4|379.12|376.72|379.8|377.4|379.04|376.64|0
1643819050000|2022-02-02 16:24:10|378.89|376.49|378.29|375.89|378.97|376.57|378.29|375.89|0
1643819060000|2022-02-02 16:24:20|378.59|376.19|378.74|376.34|378.74|376.34|378.59|376.19|0
1643819070000|2022-02-02 16:24:30|378.59|376.19|379.8|377.4|379.8|377.4|378.59|376.19|0
1643819080000|2022-02-02 16:24:40|379.88|377.48|379.8|377.4|379.95|377.55|379.8|377.4|0
1643819090000|2022-02-02 16:24:50|379.95|377.55|379.8|377.4|379.95|377.55|379.8|377.4|0
1643819100000|2022-02-02 16:25:00|379.12|376.72|379.19|376.79|379.19|376.79|379.12|376.72|0
1643819110000|2022-02-02 16:25:10|379.65|377.25|379.35|376.95|379.8|377.4|379.35|376.95|0
1643819120000|2022-02-02 16:25:20|379.65|377.25|379.5|377.1|379.8|377.4|379.5|377.1|0
1643819130000|2022-02-02 16:25:30|379.8|377.4|379.04|376.64|379.8|377.4|379.04|376.64|0
1643819140000|2022-02-02 16:25:40|378.89|376.49|378.74|376.34|378.89|376.49|378.59|376.19|0
1643819150000|2022-02-02 16:25:50|378.29|375.89|378.67|376.27|378.67|376.27|378.29|375.89|0
1643819160000|2022-02-02 16:26:00|378.74|376.34|378.44|376.04|378.74|376.34|378.44|376.04|0
1643819170000|2022-02-02 16:26:10|378.89|376.49|378.89|376.49|379.04|376.64|378.89|376.49|0
1643819180000|2022-02-02 16:26:20|379.04|376.64|379.04|376.64|379.04|376.64|378.44|376.04|0
1643819190000|2022-02-02 16:26:30|379.19|376.79|378.97|376.57|379.19|376.79|378.74|376.34|0
1643819200000|2022-02-02 16:26:40|378.74|376.34|378.14|375.74|378.74|376.34|378.14|375.74|0
1643819210000|2022-02-02 16:26:50|378.29|375.89|377.99|375.59|378.29|375.89|377.99|375.59|0
1643819220000|2022-02-02 16:27:00|377.84|375.44|377.84|375.44|377.99|375.59|377.84|375.44|0
1643819230000|2022-02-02 16:27:10|377.24|374.84|377.09|374.69|377.24|374.84|377.09|374.69|0
1643819240000|2022-02-02 16:27:20|377.24|374.84|377.09|374.69|377.24|374.84|376.94|374.54|0
1643819250000|2022-02-02 16:27:30|377.24|374.84|376.94|374.54|377.24|374.84|376.94|374.54|0
1643819260000|2022-02-02 16:27:40|376.79|374.39|376.94|374.54|377.09|374.69|376.79|374.39|0
1643819270000|2022-02-02 16:27:50|377.09|374.69|376.94|374.54|377.09|374.69|376.79|374.39|0
1643819280000|2022-02-02 16:28:00|376.79|374.39|377.09|374.69|377.39|374.99|376.79|374.39|0
1643819290000|2022-02-02 16:28:10|377.24|374.84|377.09|374.69|377.24|374.84|377.09|374.69|0
1643819300000|2022-02-02 16:28:20|377.24|374.84|376.79|374.39|377.31|374.91|376.79|374.39|0
1643819310000|2022-02-02 16:28:30|376.86|374.46|377.09|374.69|377.09|374.69|376.86|374.46|0
1643819320000|2022-02-02 16:28:40|377.24|374.84|378.14|375.74|378.14|375.74|377.24|374.84|0
1643819330000|2022-02-02 16:28:50|378.44|376.04|378.74|376.34|378.89|376.49|378.44|376.04|0
1643819340000|2022-02-02 16:29:00|378.89|376.49|379.19|376.79|379.19|376.79|378.89|376.49|0
1643819350000|2022-02-02 16:29:10|379.04|376.64|378.59|376.19|379.04|376.64|378.59|376.19|0
1643819360000|2022-02-02 16:29:20|378.44|376.04|378.74|376.34|378.74|376.34|378.44|376.04|0
1643819370000|2022-02-02 16:29:30|378.44|376.04|378.14|375.74|378.44|376.04|378.14|375.74|0
1643819380000|2022-02-02 16:29:40|378.22|375.82|378.07|375.67|378.22|375.82|377.99|375.59|0
1643819390000|2022-02-02 16:29:50|378.22|375.82|378.44|376.04|378.59|376.19|378.22|375.82|0
1643819400000|2022-02-02 16:30:00|379.34|376.94|379.04|376.64|379.34|376.94|379.04|376.64|0
1643819410000|2022-02-02 16:30:10|379.19|376.79|380.55|378.15|380.55|378.15|379.19|376.79|0
1643819420000|2022-02-02 16:30:20|379.8|377.4|379.8|377.4|379.8|377.4|379.65|377.25|0
1643819430000|2022-02-02 16:30:30|380.25|377.85|379.95|377.55|380.25|377.85|379.95|377.55|0
1643819440000|2022-02-02 16:30:40|380.03|377.63|380.85|378.45|380.85|378.45|380.03|377.63|0
1643819450000|2022-02-02 16:30:50|380.55|378.15|380.85|378.45|381|378.6|380.55|378.15|0
1643819460000|2022-02-02 16:31:00|380.7|378.3|380.18|377.78|380.7|378.3|380.18|377.78|0
1643819470000|2022-02-02 16:31:10|380.1|377.7|381.31|378.91|381.31|378.91|380.1|377.7|0
1643819480000|2022-02-02 16:31:20|382.22|379.82|382.06|379.66|382.22|379.82|381.91|379.51|0
1643819490000|2022-02-02 16:31:30|381.76|379.36|381.46|379.06|381.76|379.36|381.46|379.06|0
1643819500000|2022-02-02 16:31:40|381.23|378.83|381.31|378.91|381.31|378.91|381.23|378.83|0
1643819510000|2022-02-02 16:31:50|381.39|378.99|381.31|378.91|381.46|379.06|381.31|378.91|0
1643819520000|2022-02-02 16:32:00|380.93|378.53|381|378.6|381|378.6|380.55|378.15|0
1643819530000|2022-02-02 16:32:10|380.85|378.45|381.16|378.76|381.31|378.91|380.85|378.45|0
1643819540000|2022-02-02 16:32:20|381.23|378.83|380.7|378.3|381.23|378.83|380.55|378.15|0
1643819550000|2022-02-02 16:32:30|380.63|378.23|380.25|377.85|380.63|378.23|380.25|377.85|0
1643819560000|2022-02-02 16:32:40|380.48|378.08|381.31|378.91|381.31|378.91|380.48|378.08|0
1643819570000|2022-02-02 16:32:50|381.46|379.06|381.16|378.76|381.46|379.06|381.16|378.76|0
1643819580000|2022-02-02 16:33:00|381.46|379.06|380.7|378.3|381.54|379.14|380.7|378.3|0
1643819590000|2022-02-02 16:33:10|381|378.6|381.16|378.76|381.16|378.76|380.55|378.15|0
1643819600000|2022-02-02 16:33:20|380.55|378.15|379.95|377.55|380.55|378.15|379.95|377.55|0
1643819610000|2022-02-02 16:33:30|379.79|377.39|379.79|377.39|379.79|377.39|379.49|377.09|0
1643819620000|2022-02-02 16:33:40|379.95|377.55|380.4|378|380.4|378|379.95|377.55|0
1643819630000|2022-02-02 16:33:50|380.55|378.15|380.55|378.15|380.63|378.23|380.4|378|0
1643819640000|2022-02-02 16:34:00|380.78|378.38|380.55|378.15|381.15|378.75|380.55|378.15|0
1643819650000|2022-02-02 16:34:10|380.4|378|380.48|378.08|380.55|378.15|380.4|378|0
1643819660000|2022-02-02 16:34:20|380.33|377.93|379.79|377.39|380.33|377.93|379.79|377.39|0
1643819670000|2022-02-02 16:34:30|379.95|377.55|380.1|377.7|380.1|377.7|379.95|377.55|0
1643819680000|2022-02-02 16:34:40|379.95|377.55|380.25|377.85|380.25|377.85|379.95|377.55|0
1643819690000|2022-02-02 16:34:50|380.17|377.77|380.55|378.15|380.55|378.15|380.17|377.77|0
1643819700000|2022-02-02 16:35:00|380.7|378.3|380.7|378.3|381.46|379.06|380.7|378.3|0
1643819710000|2022-02-02 16:35:10|380.85|378.45|380.85|378.45|380.85|378.45|380.85|378.45|0
1643819720000|2022-02-02 16:35:20|380.7|378.3|380.25|377.85|380.7|378.3|380.25|377.85|0
1643819730000|2022-02-02 16:35:30|380.1|377.7|379.79|377.39|380.1|377.7|379.79|377.39|0
1643819740000|2022-02-02 16:35:40|380.1|377.7|379.49|377.09|380.1|377.7|379.49|377.09|0
1643819750000|2022-02-02 16:35:50|379.64|377.24|379.64|377.24|379.64|377.24|379.64|377.24|0
1643819760000|2022-02-02 16:36:00|380.25|377.85|379.57|377.17|380.25|377.85|379.57|377.17|0
1643819770000|2022-02-02 16:36:10|379.94|377.54|380.55|378.15|380.55|378.15|379.94|377.54|0
1643819780000|2022-02-02 16:36:20|380.63|378.23|381.46|379.06|381.61|379.21|380.63|378.23|0
1643819790000|2022-02-02 16:36:30|381.15|378.75|381.15|378.75|381.15|378.75|380.85|378.45|0
1643819800000|2022-02-02 16:36:40|381.31|378.91|381.31|378.91|381.38|378.98|381.31|378.91|0
1643819810000|2022-02-02 16:36:50|381.46|379.06|381.54|379.14|381.54|379.14|381.31|378.91|0
1643819820000|2022-02-02 16:37:00|381.61|379.21|380.7|378.3|381.61|379.21|380.7|378.3|0
1643819830000|2022-02-02 16:37:10|380.25|377.85|380.48|378.08|380.48|378.08|380.1|377.7|0
1643819840000|2022-02-02 16:37:20|380.4|378|380.63|378.23|380.93|378.53|380.4|378|0
1643819850000|2022-02-02 16:37:30|380.55|378.15|380.55|378.15|380.7|378.3|380.55|378.15|0
1643819860000|2022-02-02 16:37:40|379.94|377.54|379.94|377.54|379.94|377.54|379.87|377.47|0
1643819870000|2022-02-02 16:37:50|380.55|378.15|380.55|378.15|380.55|378.15|380.25|377.85|0
1643819880000|2022-02-02 16:38:00|380.85|378.45|381.46|379.06|381.46|379.06|380.85|378.45|0
1643819890000|2022-02-02 16:38:10|382.06|379.66|381.46|379.06|382.06|379.66|381.46|379.06|0
1643819900000|2022-02-02 16:38:20|381.69|379.29|381.76|379.36|381.76|379.36|381.61|379.21|0
1643819910000|2022-02-02 16:38:30|381.61|379.21|381.76|379.36|381.76|379.36|381.61|379.21|0
1643819920000|2022-02-02 16:38:40|382.6|380.2|382.97|380.57|382.97|380.57|382.6|380.2|0
1643819930000|2022-02-02 16:38:50|383.43|381.03|384.49|382.09|384.49|382.09|383.43|381.03|0
1643819940000|2022-02-02 16:39:00|384.19|381.79|384.64|382.24|384.64|382.24|384.19|381.79|0
1643819950000|2022-02-02 16:39:10|384.49|382.09|384.64|382.24|384.64|382.24|384.27|381.87|0
1643819960000|2022-02-02 16:39:20|384.95|382.55|384.49|382.09|384.95|382.55|384.49|382.09|0
1643819970000|2022-02-02 16:39:30|384.64|382.24|384.03|381.63|384.79|382.39|384.03|381.63|0
1643819980000|2022-02-02 16:39:40|383.88|381.48|384.34|381.94|384.34|381.94|383.88|381.48|0
1643819990000|2022-02-02 16:39:50|384.03|381.63|383.88|381.48|384.03|381.63|383.73|381.33|0
1643820000000|2022-02-02 16:40:00|383.43|381.03|383.88|381.48|384.19|381.79|383.43|381.03|0
1643820010000|2022-02-02 16:40:10|384.03|381.63|383.43|381.03|384.03|381.63|383.43|381.03|0
1643820020000|2022-02-02 16:40:20|383.12|380.72|382.97|380.57|383.27|380.87|382.97|380.57|0
1643820030000|2022-02-02 16:40:30|383.12|380.72|382.97|380.57|383.12|380.72|382.97|380.57|0
1643820040000|2022-02-02 16:40:40|382.82|380.42|382.97|380.57|382.97|380.57|382.44|380.04|0
1643820050000|2022-02-02 16:40:50|382.9|380.5|382.82|380.42|383.12|380.72|382.82|380.42|0
1643820060000|2022-02-02 16:41:00|382.44|380.04|381.84|379.44|382.44|380.04|381.61|379.21|0
1643820070000|2022-02-02 16:41:10|382.06|379.66|381.61|379.21|382.06|379.66|381.61|379.21|0
1643820080000|2022-02-02 16:41:20|381.38|378.98|381.76|379.36|381.76|379.36|381.23|378.83|0
1643820090000|2022-02-02 16:41:30|381.3|378.9|381.76|379.36|381.76|379.36|381.3|378.9|0
1643820100000|2022-02-02 16:41:40|381.15|378.75|381.15|378.75|381.15|378.75|380.85|378.45|0
1643820110000|2022-02-02 16:41:50|381|378.6|380.85|378.45|381|378.6|380.7|378.3|0
1643820120000|2022-02-02 16:42:00|380.7|378.3|381.23|378.83|381.23|378.83|380.55|378.15|0
1643820130000|2022-02-02 16:42:10|381.61|379.21|381.76|379.36|381.91|379.51|381.61|379.21|0
1643820140000|2022-02-02 16:42:20|381.15|378.75|380.85|378.45|381.15|378.75|380.85|378.45|0
1643820150000|2022-02-02 16:42:30|381.76|379.36|381.84|379.44|381.84|379.44|381.61|379.21|0
1643820160000|2022-02-02 16:42:40|381.76|379.36|381.53|379.13|381.99|379.59|381.53|379.13|0
1643820170000|2022-02-02 16:42:50|381.45|379.05|381.76|379.36|381.76|379.36|381.38|378.98|0
1643820180000|2022-02-02 16:43:00|381.84|379.44|382.21|379.81|382.21|379.81|381.84|379.44|0
1643820190000|2022-02-02 16:43:10|382.06|379.66|381.38|378.98|382.06|379.66|381.15|378.75|0
1643820200000|2022-02-02 16:43:20|381.3|378.9|381.91|379.51|381.91|379.51|381.3|378.9|0
1643820210000|2022-02-02 16:43:30|381.61|379.21|381.91|379.51|382.06|379.66|381.61|379.21|0
1643820220000|2022-02-02 16:43:40|382.06|379.66|381.45|379.05|382.06|379.66|381.45|379.05|0
1643820230000|2022-02-02 16:43:50|381|378.6|381.3|378.9|381.3|378.9|381|378.6|0
1643820240000|2022-02-02 16:44:00|381.45|379.05|381.15|378.75|381.76|379.36|381.15|378.75|0
1643820250000|2022-02-02 16:44:10|381.23|378.83|381|378.6|381.23|378.83|380.93|378.53|0
1643820260000|2022-02-02 16:44:20|380.7|378.3|379.79|377.39|380.7|378.3|379.79|377.39|0
1643820270000|2022-02-02 16:44:30|379.42|377.02|379.94|377.54|379.94|377.54|379.42|377.02|0
1643820280000|2022-02-02 16:44:40|380.24|377.84|380.39|377.99|380.39|377.99|380.09|377.69|0
1643820290000|2022-02-02 16:44:50|380.55|378.15|380.39|377.99|380.7|378.3|380.17|377.77|0
1643820300000|2022-02-02 16:45:00|380.7|378.3|381.08|378.68|381.23|378.83|380.7|378.3|0
1643820310000|2022-02-02 16:45:10|381.15|378.75|381.91|379.51|381.91|379.51|381.15|378.75|0
1643820320000|2022-02-02 16:45:20|381.76|379.36|381.91|379.51|381.91|379.51|381.6|379.2|0
1643820330000|2022-02-02 16:45:30|381.76|379.36|381.99|379.59|381.99|379.59|381.6|379.2|0
1643820340000|2022-02-02 16:45:40|381.6|379.2|381.6|379.2|381.6|379.2|381.6|379.2|0
1643820350000|2022-02-02 16:45:50|381.91|379.51|381.6|379.2|381.91|379.51|381.6|379.2|0
1643820360000|2022-02-02 16:46:00|380.85|378.45|380.32|377.92|380.85|378.45|380.24|377.84|0
1643820370000|2022-02-02 16:46:10|380.39|377.99|379.64|377.24|380.39|377.99|379.49|377.09|0
1643820380000|2022-02-02 16:46:20|380.24|377.84|380.09|377.69|380.32|377.92|380.09|377.69|0
1643820390000|2022-02-02 16:46:30|380.24|377.84|380.24|377.84|380.24|377.84|380.24|377.84|0
1643820400000|2022-02-02 16:46:40|380.09|377.69|379.64|377.24|380.09|377.69|379.64|377.24|0
1643820410000|2022-02-02 16:46:50|379.79|377.39|379.49|377.09|379.79|377.39|379.49|377.09|0
1643820420000|2022-02-02 16:47:00|379.04|376.64|378.58|376.18|379.04|376.64|378.28|375.88|0
1643820430000|2022-02-02 16:47:10|378.28|375.88|377.68|375.28|378.28|375.88|377.68|375.28|0
1643820440000|2022-02-02 16:47:20|377.83|375.43|378.13|375.73|378.13|375.73|377.83|375.43|0
1643820450000|2022-02-02 16:47:30|377.68|375.28|376.93|374.53|377.68|375.28|376.93|374.53|0
1643820460000|2022-02-02 16:47:40|376.63|374.23|377.23|374.83|377.23|374.83|376.63|374.23|0
1643820470000|2022-02-02 16:47:50|377.38|374.98|377.76|375.36|377.76|375.36|377.38|374.98|0
1643820480000|2022-02-02 16:48:00|377.53|375.13|378.28|375.88|378.28|375.88|377.53|375.13|0
1643820490000|2022-02-02 16:48:10|377.98|375.58|378.43|376.03|378.43|376.03|377.98|375.58|0
1643820500000|2022-02-02 16:48:20|378.73|376.33|378.43|376.03|378.73|376.33|378.13|375.73|0
1643820510000|2022-02-02 16:48:30|378.58|376.18|378.36|375.96|378.58|376.18|378.36|375.96|0
1643820520000|2022-02-02 16:48:40|378.73|376.33|378.43|376.03|378.73|376.33|378.28|375.88|0
1643820530000|2022-02-02 16:48:50|378.58|376.18|378.43|376.03|378.58|376.18|378.43|376.03|0
1643820540000|2022-02-02 16:49:00|378.58|376.18|378.43|376.03|378.58|376.18|378.13|375.73|0
1643820550000|2022-02-02 16:49:10|378.13|375.73|377.98|375.58|378.13|375.73|377.98|375.58|0
1643820560000|2022-02-02 16:49:20|378.13|375.73|378.21|375.81|378.36|375.96|378.13|375.73|0
1643820570000|2022-02-02 16:49:30|378.36|375.96|378.28|375.88|378.58|376.18|378.28|375.88|0
1643820580000|2022-02-02 16:49:40|378.13|375.73|378.51|376.11|378.51|376.11|378.13|375.73|0
1643820590000|2022-02-02 16:49:50|378.73|376.33|379.49|377.09|379.49|377.09|378.73|376.33|0
1643820600000|2022-02-02 16:50:00|379.41|377.01|379.79|377.39|379.79|377.39|379.19|376.79|0
1643820610000|2022-02-02 16:50:10|379.34|376.94|378.73|376.33|379.34|376.94|378.58|376.18|0
1643820620000|2022-02-02 16:50:20|378.13|375.73|377.31|374.91|378.13|375.73|377.31|374.91|0
1643820630000|2022-02-02 16:50:30|377.53|375.13|378.36|375.96|378.36|375.96|377.53|375.13|0
1643820640000|2022-02-02 16:50:40|378.28|375.88|378.13|375.73|378.43|376.03|378.13|375.73|0
1643820650000|2022-02-02 16:50:50|378.21|375.81|378.21|375.81|378.28|375.88|378.21|375.81|0
1643820660000|2022-02-02 16:51:00|378.13|375.73|378.28|375.88|378.28|375.88|378.13|375.73|0
1643820670000|2022-02-02 16:51:10|378.21|375.81|378.28|375.88|378.28|375.88|378.13|375.73|0
1643820680000|2022-02-02 16:51:20|378.73|376.33|378.36|375.96|378.73|376.33|378.28|375.88|0
1643820690000|2022-02-02 16:51:30|378.51|376.11|378.06|375.66|378.51|376.11|378.06|375.66|0
1643820700000|2022-02-02 16:51:40|378.13|375.73|378.06|375.66|378.13|375.73|378.06|375.66|0
1643820710000|2022-02-02 16:51:50|377.98|375.58|377.98|375.58|378.13|375.73|377.98|375.58|0
1643820720000|2022-02-02 16:52:00|378.06|375.66|377.83|375.43|378.43|376.03|377.83|375.43|0
1643820730000|2022-02-02 16:52:10|378.06|375.66|377.98|375.58|378.13|375.73|377.91|375.51|0
1643820740000|2022-02-02 16:52:20|377.76|375.36|376.93|374.53|377.76|375.36|376.93|374.53|0
1643820750000|2022-02-02 16:52:30|376.78|374.38|377.23|374.83|377.23|374.83|376.78|374.38|0
1643820760000|2022-02-02 16:52:40|377.08|374.68|377.08|374.68|377.08|374.68|376.93|374.53|0
1643820770000|2022-02-02 16:52:50|376.93|374.53|377.23|374.83|377.23|374.83|376.93|374.53|0
1643820780000|2022-02-02 16:53:00|376.78|374.38|376.78|374.38|376.85|374.45|376.78|374.38|0
1643820790000|2022-02-02 16:53:10|376.63|374.23|376.93|374.53|376.93|374.53|376.48|374.08|0
1643820800000|2022-02-02 16:53:20|376.78|374.38|376.93|374.53|376.93|374.53|376.78|374.38|0
1643820810000|2022-02-02 16:53:30|376.63|374.23|376.78|374.38|376.78|374.38|376.63|374.23|0
1643820820000|2022-02-02 16:53:40|376.63|374.23|376.93|374.53|376.93|374.53|376.48|374.08|0
1643820830000|2022-02-02 16:53:50|377.23|374.83|377.53|375.13|377.53|375.13|377.23|374.83|0
1643820840000|2022-02-02 16:54:00|377.3|374.9|376.48|374.08|377.3|374.9|376.48|374.08|0
1643820850000|2022-02-02 16:54:10|376.33|373.93|376.18|373.78|376.33|373.93|376.03|373.63|0
1643820860000|2022-02-02 16:54:20|376.33|373.93|376.93|374.53|376.93|374.53|376.33|373.93|0
1643820870000|2022-02-02 16:54:30|377.08|374.68|377.08|374.68|377.23|374.83|377.08|374.68|0
1643820880000|2022-02-02 16:54:40|376.93|374.53|377|374.6|377.23|374.83|376.93|374.53|0
1643820890000|2022-02-02 16:54:50|376.85|374.45|377.08|374.68|377.23|374.83|376.85|374.45|0
1643820900000|2022-02-02 16:55:00|377.38|374.98|377.53|375.13|377.53|375.13|377.38|374.98|0
1643820910000|2022-02-02 16:55:10|377.23|374.83|377.68|375.28|377.68|375.28|377.08|374.68|0
1643820920000|2022-02-02 16:55:20|377.83|375.43|377.98|375.58|377.98|375.58|377.83|375.43|0
1643820930000|2022-02-02 16:55:30|377.68|375.28|377.53|375.13|377.83|375.43|377.53|375.13|0
1643820940000|2022-02-02 16:55:40|377.68|375.28|377|374.6|377.68|375.28|376.78|374.38|0
1643820950000|2022-02-02 16:55:50|377.08|374.68|377.08|374.68|377.45|375.05|377.08|374.68|0
1643820960000|2022-02-02 16:56:00|377.38|374.98|377.23|374.83|377.53|375.13|377.23|374.83|0
1643820970000|2022-02-02 16:56:10|377.53|375.13|377.45|375.05|377.98|375.58|377.45|375.05|0
1643820980000|2022-02-02 16:56:20|377.38|374.98|377.38|374.98|377.53|375.13|377.38|374.98|0
1643820990000|2022-02-02 16:56:30|377.53|375.13|377.98|375.58|377.98|375.58|377.53|375.13|0
1643821000000|2022-02-02 16:56:40|378.13|375.73|377.98|375.58|378.13|375.73|377.83|375.43|0
1643821010000|2022-02-02 16:56:50|378.06|375.66|378.28|375.88|378.28|375.88|378.06|375.66|0
1643821020000|2022-02-02 16:57:00|377.75|375.35|377.53|375.13|377.83|375.43|377.53|375.13|0
1643821030000|2022-02-02 16:57:10|377.68|375.28|377.68|375.28|377.68|375.28|377.6|375.2|0
1643821040000|2022-02-02 16:57:20|377.53|375.13|376.92|374.52|377.53|375.13|376.92|374.52|0
1643821050000|2022-02-02 16:57:30|376.77|374.37|377.45|375.05|377.45|375.05|376.77|374.37|0
1643821060000|2022-02-02 16:57:40|377.23|374.83|376.77|374.37|377.23|374.83|376.77|374.37|0
1643821070000|2022-02-02 16:57:50|376.62|374.22|376.92|374.52|376.92|374.52|376.62|374.22|0
1643821080000|2022-02-02 16:58:00|376.62|374.22|376.47|374.07|376.62|374.22|376.32|373.92|0
1643821090000|2022-02-02 16:58:10|376.62|374.22|376.47|374.07|376.77|374.37|376.47|374.07|0
1643821100000|2022-02-02 16:58:20|376.62|374.22|376.92|374.52|376.92|374.52|376.4|374|0
1643821110000|2022-02-02 16:58:30|376.77|374.37|376.77|374.37|376.77|374.37|376.62|374.22|0
1643821120000|2022-02-02 16:58:40|376.62|374.22|376.77|374.37|376.92|374.52|376.62|374.22|0
1643821130000|2022-02-02 16:58:50|376.85|374.45|376.77|374.37|377.07|374.67|376.77|374.37|0
1643821140000|2022-02-02 16:59:00|376.62|374.22|376.77|374.37|376.77|374.37|376.62|374.22|0
1643821150000|2022-02-02 16:59:10|376.85|374.45|376.85|374.45|376.92|374.52|376.85|374.45|0
1643821160000|2022-02-02 16:59:20|376.62|374.22|376.17|373.77|376.62|374.22|376.17|373.77|0
1643821170000|2022-02-02 16:59:30|376.32|373.92|375.42|373.02|376.32|373.92|375.42|373.02|0
1643821180000|2022-02-02 16:59:40|375.5|373.1|375.42|373.02|375.57|373.17|375.42|373.02|0
1643821190000|2022-02-02 16:59:50|375.5|373.1|375.42|373.02|375.57|373.17|375.42|373.02|0
1643821200000|2022-02-02 17:00:00|375.57|373.17|376.32|373.92|376.32|373.92|375.57|373.17|0
1643821210000|2022-02-02 17:00:10|376.17|373.77|376.17|373.77|376.17|373.77|376.02|373.62|0
1643821220000|2022-02-02 17:00:20|376.02|373.62|376.62|374.22|376.62|374.22|376.02|373.62|0
1643821230000|2022-02-02 17:00:30|376.77|374.37|376.92|374.52|377.07|374.67|376.77|374.37|0
1643821240000|2022-02-02 17:00:40|376.47|374.07|376.77|374.37|376.92|374.52|376.47|374.07|0
1643821250000|2022-02-02 17:00:50|376.92|374.52|377.22|374.82|377.22|374.82|376.92|374.52|0
1643821260000|2022-02-02 17:01:00|377.37|374.97|377.83|375.43|377.83|375.43|377.22|374.82|0
1643821270000|2022-02-02 17:01:10|377.98|375.58|377.07|374.67|377.98|375.58|377.07|374.67|0
1643821280000|2022-02-02 17:01:20|377.67|375.27|377.67|375.27|377.67|375.27|377.52|375.12|0
1643821290000|2022-02-02 17:01:30|377.52|375.12|377.67|375.27|377.67|375.27|377.52|375.12|0
1643821300000|2022-02-02 17:01:40|377.98|375.58|377.37|374.97|377.98|375.58|377.37|374.97|0
1643821310000|2022-02-02 17:01:50|377.52|375.12|377.37|374.97|377.52|375.12|377.37|374.97|0
1643821320000|2022-02-02 17:02:00|377.52|375.12|377|374.6|377.52|375.12|377|374.6|0
1643821330000|2022-02-02 17:02:10|377.22|374.82|377.07|374.67|377.37|374.97|377.07|374.67|0
1643821340000|2022-02-02 17:02:20|377.22|374.82|376.92|374.52|377.22|374.82|376.92|374.52|0
1643821350000|2022-02-02 17:02:30|377.07|374.67|377|374.6|377.22|374.82|377|374.6|0
1643821360000|2022-02-02 17:02:40|376.85|374.45|376.85|374.45|376.85|374.45|376.62|374.22|0
1643821370000|2022-02-02 17:02:50|376.92|374.52|376.32|373.92|377.07|374.67|376.32|373.92|0
1643821380000|2022-02-02 17:03:00|376.02|373.62|375.42|373.02|376.02|373.62|375.42|373.02|0
1643821390000|2022-02-02 17:03:10|375.57|373.17|376.17|373.77|376.17|373.77|375.57|373.17|0
1643821400000|2022-02-02 17:03:20|376.02|373.62|375.57|373.17|376.02|373.62|375.57|373.17|0
1643821410000|2022-02-02 17:03:30|375.5|373.1|375.12|372.72|375.57|373.17|375.12|372.72|0
1643821420000|2022-02-02 17:03:40|375.27|372.87|375.42|373.02|375.57|373.17|375.27|372.87|0
1643821430000|2022-02-02 17:03:50|375.35|372.95|375.57|373.17|375.57|373.17|375.27|372.87|0
1643821440000|2022-02-02 17:04:00|375.27|372.87|375.42|373.02|375.42|373.02|375.27|372.87|0
1643821450000|2022-02-02 17:04:10|375.27|372.87|376.32|373.92|376.32|373.92|375.27|372.87|0
1643821460000|2022-02-02 17:04:20|376.02|373.62|376.32|373.92|376.32|373.92|376.02|373.62|0
1643821470000|2022-02-02 17:04:30|376.47|374.07|376.62|374.22|376.62|374.22|376.47|374.07|0
1643821480000|2022-02-02 17:04:40|376.17|373.77|376.32|373.92|376.32|373.92|376.17|373.77|0
1643821490000|2022-02-02 17:04:50|376.17|373.77|376.62|374.22|376.62|374.22|376.17|373.77|0
1643821500000|2022-02-02 17:05:00|376.17|373.77|376.02|373.62|376.17|373.77|375.72|373.32|0
1643821510000|2022-02-02 17:05:10|375.87|373.47|375.12|372.72|375.87|373.47|375.12|372.72|0
1643821520000|2022-02-02 17:05:20|374.82|372.42|374.52|372.12|374.82|372.42|374.52|372.12|0
1643821530000|2022-02-02 17:05:30|375.12|372.72|375.42|373.02|375.42|373.02|374.97|372.57|0
1643821540000|2022-02-02 17:05:40|375.12|372.72|375.12|372.72|375.12|372.72|374.97|372.57|0
1643821550000|2022-02-02 17:05:50|375.27|372.87|375.27|372.87|375.27|372.87|375.12|372.72|0
1643821560000|2022-02-02 17:06:00|375.42|373.02|375.57|373.17|375.57|373.17|375.42|373.02|0
1643821570000|2022-02-02 17:06:10|375.42|373.02|375.57|373.17|375.87|373.47|375.42|373.02|0
1643821580000|2022-02-02 17:06:20|375.42|373.02|375.27|372.87|375.57|373.17|375.27|372.87|0
1643821590000|2022-02-02 17:06:30|375.2|372.8|374.67|372.27|375.2|372.8|374.67|372.27|0
1643821600000|2022-02-02 17:06:40|374.52|372.12|374.52|372.12|374.52|372.12|374.37|371.97|0
1643821610000|2022-02-02 17:06:50|374.37|371.97|373.92|371.52|374.37|371.97|373.92|371.52|0
1643821620000|2022-02-02 17:07:00|374.07|371.67|374.37|371.97|374.37|371.97|374.07|371.67|0
1643821630000|2022-02-02 17:07:10|374.22|371.82|374.45|372.05|374.45|372.05|374.22|371.82|0
1643821640000|2022-02-02 17:07:20|374.37|371.97|374.37|371.97|374.52|372.12|374.37|371.97|0
1643821650000|2022-02-02 17:07:30|374.52|372.12|374.37|371.97|374.6|372.2|374.37|371.97|0
1643821660000|2022-02-02 17:07:40|374.6|372.2|374.45|372.05|374.6|372.2|374.45|372.05|0
1643821670000|2022-02-02 17:07:50|374.37|371.97|374.22|371.82|374.52|372.12|374.22|371.82|0
1643821680000|2022-02-02 17:08:00|374.37|371.97|373.63|371.23|374.37|371.97|373.63|371.23|0
1643821690000|2022-02-02 17:08:10|372.58|370.18|371.39|368.99|372.58|370.18|371.39|368.99|0
1643821700000|2022-02-02 17:08:20|371.24|368.84|371.39|368.99|371.39|368.99|371.24|368.84|0
1643821710000|2022-02-02 17:08:30|371.32|368.92|371.09|368.69|371.32|368.92|370.94|368.54|0
1643821720000|2022-02-02 17:08:40|371.32|368.92|371.09|368.69|371.32|368.92|371.09|368.69|0
1643821730000|2022-02-02 17:08:50|370.79|368.39|370.79|368.39|370.79|368.39|370.2|367.8|0
1643821740000|2022-02-02 17:09:00|370.64|368.24|370.94|368.54|371.09|368.69|370.64|368.24|0
1643821750000|2022-02-02 17:09:10|371.09|368.69|371.17|368.77|371.17|368.77|371.09|368.69|0
1643821760000|2022-02-02 17:09:20|371.09|368.69|370.87|368.47|371.09|368.69|370.87|368.47|0
1643821770000|2022-02-02 17:09:30|370.79|368.39|370.05|367.65|370.79|368.39|370.05|367.65|0
1643821780000|2022-02-02 17:09:40|369.9|367.5|369.61|367.21|369.9|367.5|369.61|367.21|0
1643821790000|2022-02-02 17:09:50|369.9|367.5|370.05|367.65|370.05|367.65|369.75|367.35|0
1643821800000|2022-02-02 17:10:00|369.9|367.5|369.9|367.5|369.9|367.5|369.9|367.5|0
1643821810000|2022-02-02 17:10:10|369.98|367.58|370.35|367.95|370.35|367.95|369.98|367.58|0
1643821820000|2022-02-02 17:10:20|370.5|368.1|370.64|368.24|370.64|368.24|370.35|367.95|0
1643821830000|2022-02-02 17:10:30|370.57|368.17|370.64|368.24|370.64|368.24|370.57|368.17|0
1643821840000|2022-02-02 17:10:40|370.5|368.1|370.64|368.24|370.64|368.24|370.5|368.1|0
1643821850000|2022-02-02 17:10:50|370.79|368.39|370.94|368.54|370.94|368.54|370.72|368.32|0
1643821860000|2022-02-02 17:11:00|370.87|368.47|370.79|368.39|370.94|368.54|370.79|368.39|0
1643821870000|2022-02-02 17:11:10|370.94|368.54|371.09|368.69|371.09|368.69|370.94|368.54|0
1643821880000|2022-02-02 17:11:20|371.69|369.29|371.39|368.99|371.69|369.29|371.24|368.84|0
1643821890000|2022-02-02 17:11:30|371.46|369.06|371.54|369.14|371.69|369.29|371.46|369.06|0
1643821900000|2022-02-02 17:11:40|371.69|369.29|371.69|369.29|371.69|369.29|371.61|369.21|0
1643821910000|2022-02-02 17:11:50|371.68|369.28|371.54|369.14|371.68|369.28|371.39|368.99|0
1643821920000|2022-02-02 17:12:00|371.24|368.84|371.09|368.69|371.24|368.84|371.02|368.62|0
1643821940000|2022-02-02 17:12:20|370.87|368.47|370.72|368.32|370.87|368.47|370.64|368.24|0
1643821950000|2022-02-02 17:12:30|370.79|368.39|370.64|368.24|370.79|368.39|370.64|368.24|0
1643821960000|2022-02-02 17:12:40|370.79|368.39|370.64|368.24|370.79|368.39|370.64|368.24|0
1643821970000|2022-02-02 17:12:50|370.49|368.09|370.64|368.24|370.79|368.39|370.49|368.09|0
1643821980000|2022-02-02 17:13:00|370.72|368.32|370.79|368.39|370.94|368.54|370.72|368.32|0
1643821990000|2022-02-02 17:13:10|370.94|368.54|370.79|368.39|370.94|368.54|370.79|368.39|0
1643822000000|2022-02-02 17:13:20|370.64|368.24|370.79|368.39|370.79|368.39|370.64|368.24|0
1643822010000|2022-02-02 17:13:30|370.72|368.32|370.64|368.24|370.72|368.32|370.64|368.24|0
1643822020000|2022-02-02 17:13:40|370.49|368.09|370.35|367.95|370.49|368.09|370.35|367.95|0
1643822030000|2022-02-02 17:13:50|370.2|367.8|369.75|367.35|370.2|367.8|369.75|367.35|0
1643822040000|2022-02-02 17:14:00|369.6|367.2|369.9|367.5|370.05|367.65|369.46|367.06|0
1643822050000|2022-02-02 17:14:10|370.05|367.65|369.83|367.43|370.05|367.65|369.83|367.43|0
1643822060000|2022-02-02 17:14:20|369.75|367.35|370.05|367.65|370.05|367.65|369.6|367.2|0
1643822070000|2022-02-02 17:14:30|369.9|367.5|369.9|367.5|369.9|367.5|369.75|367.35|0
1643822080000|2022-02-02 17:14:40|369.75|367.35|369.75|367.35|369.75|367.35|369.75|367.35|0
1643822090000|2022-02-02 17:14:50|369.83|367.43|369.98|367.58|370.05|367.65|369.83|367.43|0
1643822100000|2022-02-02 17:15:00|369.9|367.5|370.49|368.09|370.49|368.09|369.9|367.5|0
1643822110000|2022-02-02 17:15:10|370.35|367.95|370.05|367.65|370.35|367.95|370.05|367.65|0
1643822120000|2022-02-02 17:15:20|370.2|367.8|370.64|368.24|370.64|368.24|370.2|367.8|0
1643822130000|2022-02-02 17:15:30|370.79|368.39|370.35|367.95|370.79|368.39|370.35|367.95|0
1643822140000|2022-02-02 17:15:40|370.2|367.8|370.27|367.87|370.27|367.87|370.2|367.8|0
1643822150000|2022-02-02 17:15:50|370.05|367.65|370.05|367.65|370.35|367.95|370.05|367.65|0
1643822160000|2022-02-02 17:16:00|369.9|367.5|370.34|367.94|370.34|367.94|369.9|367.5|0
1643822170000|2022-02-02 17:16:10|370.05|367.65|369.9|367.5|370.05|367.65|369.9|367.5|0
1643822180000|2022-02-02 17:16:20|369.98|367.58|369.9|367.5|369.98|367.58|369.9|367.5|0
1643822190000|2022-02-02 17:16:30|369.98|367.58|369.75|367.35|369.98|367.58|369.75|367.35|0
1643822200000|2022-02-02 17:16:40|369.6|367.2|368.94|366.54|369.6|367.2|368.94|366.54|0
1643822210000|2022-02-02 17:16:50|368.86|366.46|368.86|366.46|368.86|366.46|368.71|366.31|0
1643822220000|2022-02-02 17:17:00|368.56|366.16|368.56|366.16|368.56|366.16|368.12|365.72|0
1643822230000|2022-02-02 17:17:10|368.42|366.02|368.49|366.09|368.56|366.16|368.42|366.02|0
1643822240000|2022-02-02 17:17:20|368.56|366.16|369.31|366.91|369.31|366.91|368.56|366.16|0
1643822250000|2022-02-02 17:17:30|369.45|367.05|369.38|366.98|369.45|367.05|368.94|366.54|0
1643822260000|2022-02-02 17:17:40|369.45|367.05|370.34|367.94|370.34|367.94|369.45|367.05|0
1643822270000|2022-02-02 17:17:50|370.49|368.09|370.64|368.24|370.64|368.24|370.34|367.94|0
1643822280000|2022-02-02 17:18:00|370.79|368.39|371.24|368.84|371.24|368.84|370.79|368.39|0
1643822290000|2022-02-02 17:18:10|371.38|368.98|371.38|368.98|371.53|369.13|371.38|368.98|0
1643822300000|2022-02-02 17:18:20|371.53|369.13|371.68|369.28|371.68|369.28|371.38|368.98|0
1643822310000|2022-02-02 17:18:30|371.83|369.43|371.91|369.51|371.91|369.51|371.83|369.43|0
1643822320000|2022-02-02 17:18:40|371.83|369.43|371.46|369.06|371.83|369.43|371.46|369.06|0
1643822330000|2022-02-02 17:18:50|371.68|369.28|371.68|369.28|371.83|369.43|371.68|369.28|0
1643822340000|2022-02-02 17:19:00|371.76|369.36|372.87|370.47|372.87|370.47|371.68|369.28|0
1643822350000|2022-02-02 17:19:10|372.73|370.33|372.73|370.33|372.73|370.33|372.58|370.18|0
1643822360000|2022-02-02 17:19:20|372.87|370.47|372.73|370.33|372.87|370.47|372.58|370.18|0
1643822370000|2022-02-02 17:19:30|373.02|370.62|374.37|371.97|374.37|371.97|373.02|370.62|0
1643822380000|2022-02-02 17:19:40|374.22|371.82|373.02|370.62|374.22|371.82|373.02|370.62|0
1643822390000|2022-02-02 17:19:50|373.17|370.77|372.95|370.55|373.17|370.77|372.87|370.47|0
1643822400000|2022-02-02 17:20:00|372.87|370.47|372.87|370.47|372.95|370.55|372.8|370.4|0
1643822410000|2022-02-02 17:20:10|372.72|370.32|373.32|370.92|373.32|370.92|372.58|370.18|0
1643822420000|2022-02-02 17:20:20|373.02|370.62|373.17|370.77|373.17|370.77|372.87|370.47|0
1643822430000|2022-02-02 17:20:30|373.02|370.62|372.58|370.18|373.02|370.62|372.58|370.18|0
1643822440000|2022-02-02 17:20:40|372.28|369.88|372.28|369.88|372.43|370.03|372.28|369.88|0
1643822450000|2022-02-02 17:20:50|372.43|370.03|372.58|370.18|372.72|370.32|372.43|370.03|0
1643822460000|2022-02-02 17:21:00|372.43|370.03|372.8|370.4|372.8|370.4|372.43|370.03|0
1643822470000|2022-02-02 17:21:10|372.72|370.32|372.5|370.1|372.8|370.4|372.5|370.1|0
1643822480000|2022-02-02 17:21:20|372.58|370.18|372.5|370.1|372.58|370.18|372.43|370.03|0
1643822490000|2022-02-02 17:21:30|372.58|370.18|372.13|369.73|372.58|370.18|372.13|369.73|0
1643822500000|2022-02-02 17:21:40|372.28|369.88|371.98|369.58|372.28|369.88|371.83|369.43|0
1643822510000|2022-02-02 17:21:50|372.28|369.88|372.28|369.88|372.28|369.88|371.98|369.58|0
1643822520000|2022-02-02 17:22:00|372.13|369.73|371.83|369.43|372.13|369.73|371.83|369.43|0
1643822530000|2022-02-02 17:22:10|371.68|369.28|371.53|369.13|371.68|369.28|371.23|368.83|0
1643822540000|2022-02-02 17:22:20|371.83|369.43|371.53|369.13|371.83|369.43|371.46|369.06|0
1643822550000|2022-02-02 17:22:30|371.68|369.28|371.76|369.36|372.13|369.73|371.68|369.28|0
1643822560000|2022-02-02 17:22:40|371.53|369.13|371.68|369.28|371.83|369.43|371.53|369.13|0
1643822570000|2022-02-02 17:22:50|371.76|369.36|371.83|369.43|371.98|369.58|371.76|369.36|0
1643822580000|2022-02-02 17:23:00|371.98|369.58|372.28|369.88|372.28|369.88|371.98|369.58|0
1643822590000|2022-02-02 17:23:10|372.43|370.03|372.43|370.03|372.43|370.03|372.43|370.03|0
1643822600000|2022-02-02 17:23:20|372.57|370.17|372.28|369.88|372.57|370.17|372.28|369.88|0
1643822610000|2022-02-02 17:23:30|372.35|369.95|372.57|370.17|372.57|370.17|372.28|369.88|0
1643822620000|2022-02-02 17:23:40|373.02|370.62|372.57|370.17|373.02|370.62|372.57|370.17|0
1643822630000|2022-02-02 17:23:50|372.65|370.25|372.65|370.25|372.72|370.32|372.65|370.25|0
1643822640000|2022-02-02 17:24:00|372.87|370.47|372.5|370.1|372.87|370.47|372.5|370.1|0
1643822650000|2022-02-02 17:24:10|372.57|370.17|372.5|370.1|372.87|370.47|372.5|370.1|0
1643822660000|2022-02-02 17:24:20|372.57|370.17|372.43|370.03|372.57|370.17|372.43|370.03|0
1643822670000|2022-02-02 17:24:30|372.72|370.32|372.87|370.47|372.87|370.47|372.72|370.32|0
1643822680000|2022-02-02 17:24:40|372.72|370.32|373.1|370.7|373.1|370.7|372.72|370.32|0
1643822690000|2022-02-02 17:24:50|373.02|370.62|372.87|370.47|373.02|370.62|372.87|370.47|0
1643822700000|2022-02-02 17:25:00|373.32|370.92|373.62|371.22|373.62|371.22|373.32|370.92|0
1643822710000|2022-02-02 17:25:10|373.55|371.15|372.13|369.73|373.55|371.15|372.13|369.73|0
1643822720000|2022-02-02 17:25:20|372.28|369.88|372.28|369.88|372.28|369.88|372.2|369.8|0
1643822730000|2022-02-02 17:25:30|372.13|369.73|372.13|369.73|372.28|369.88|372.13|369.73|0
1643822740000|2022-02-02 17:25:40|371.98|369.58|371.98|369.58|371.98|369.58|371.68|369.28|0
1643822750000|2022-02-02 17:25:50|372.28|369.88|372.28|369.88|372.57|370.17|372.28|369.88|0
1643822760000|2022-02-02 17:26:00|372.35|369.95|372.28|369.88|372.35|369.95|372.2|369.8|0
1643822770000|2022-02-02 17:26:10|372.42|370.02|372.13|369.73|372.42|370.02|372.13|369.73|0
1643822780000|2022-02-02 17:26:20|371.98|369.58|372.2|369.8|372.2|369.8|371.83|369.43|0
1643822790000|2022-02-02 17:26:30|372.13|369.73|372.05|369.65|372.28|369.88|372.05|369.65|0
1643822800000|2022-02-02 17:26:40|372.13|369.73|371.98|369.58|372.13|369.73|371.98|369.58|0
1643822810000|2022-02-02 17:26:50|371.83|369.43|371.83|369.43|371.83|369.43|371.83|369.43|0
1643822820000|2022-02-02 17:27:00|371.98|369.58|371.83|369.43|371.98|369.58|371.68|369.28|0
1643822830000|2022-02-02 17:27:10|371.68|369.28|371.98|369.58|371.98|369.58|371.68|369.28|0
1643822850000|2022-02-02 17:27:30|372.13|369.73|372.35|369.95|372.35|369.95|372.13|369.73|0
1643822860000|2022-02-02 17:27:40|372.13|369.73|372.87|370.47|372.87|370.47|372.13|369.73|0
1643822870000|2022-02-02 17:27:50|373.32|370.92|372.87|370.47|373.32|370.92|372.87|370.47|0
1643822880000|2022-02-02 17:28:00|372.72|370.32|372.5|370.1|372.72|370.32|372.5|370.1|0
1643822890000|2022-02-02 17:28:10|372.72|370.32|373.02|370.62|373.17|370.77|372.72|370.32|0
1643822900000|2022-02-02 17:28:20|372.87|370.47|372.72|370.32|373.02|370.62|372.72|370.32|0
1643822910000|2022-02-02 17:28:30|372.42|370.02|372.27|369.87|372.42|370.02|372.27|369.87|0
1643822920000|2022-02-02 17:28:40|372.42|370.02|372.13|369.73|372.42|370.02|372.13|369.73|0
1643822930000|2022-02-02 17:28:50|372.2|369.8|372.13|369.73|372.2|369.8|372.13|369.73|0
1643822940000|2022-02-02 17:29:00|372.27|369.87|373.1|370.7|373.1|370.7|372.27|369.87|0
1643822950000|2022-02-02 17:29:10|373.17|370.77|373.02|370.62|373.17|370.77|372.87|370.47|0
1643822960000|2022-02-02 17:29:20|373.17|370.77|373.25|370.85|373.25|370.85|373.02|370.62|0
1643822970000|2022-02-02 17:29:30|373.17|370.77|373.47|371.07|373.62|371.22|373.17|370.77|0
1643822980000|2022-02-02 17:29:40|373.17|370.77|373.47|371.07|373.47|371.07|373.17|370.77|0
1643822990000|2022-02-02 17:29:50|373.32|370.92|373.17|370.77|373.32|370.92|373.1|370.7|0
1643823000000|2022-02-02 17:30:00|373.32|370.92|373.62|371.22|373.62|371.22|373.32|370.92|0
1643823010000|2022-02-02 17:30:10|373.77|371.37|375.26|372.86|375.26|372.86|373.77|371.37|0
1643823020000|2022-02-02 17:30:20|374.51|372.11|374.36|371.96|374.51|372.11|374.14|371.74|0
1643823030000|2022-02-02 17:30:30|374.44|372.04|374.51|372.11|374.51|372.11|374.36|371.96|0
1643823040000|2022-02-02 17:30:40|374.29|371.89|374.66|372.26|374.66|372.26|374.29|371.89|0
1643823050000|2022-02-02 17:30:50|374.51|372.11|374.81|372.41|374.96|372.56|374.51|372.11|0
1643823060000|2022-02-02 17:31:00|374.96|372.56|374.21|371.81|374.96|372.56|374.21|371.81|0
1643823070000|2022-02-02 17:31:10|374.06|371.66|373.62|371.22|374.06|371.66|373.62|371.22|0
1643823080000|2022-02-02 17:31:20|373.47|371.07|372.87|370.47|373.47|371.07|372.57|370.17|0
1643823090000|2022-02-02 17:31:30|372.57|370.17|372.57|370.17|372.87|370.47|372.57|370.17|0
1643823100000|2022-02-02 17:31:40|372.72|370.32|372.42|370.02|372.72|370.32|372.42|370.02|0
1643823110000|2022-02-02 17:31:50|372.87|370.47|372.72|370.32|372.87|370.47|372.72|370.32|0
1643823120000|2022-02-02 17:32:00|372.87|370.47|373.02|370.62|373.02|370.62|372.72|370.32|0
1643823130000|2022-02-02 17:32:10|373.17|370.77|372.87|370.47|373.17|370.77|372.87|370.47|0
1643823140000|2022-02-02 17:32:20|373.02|370.62|372.8|370.4|373.02|370.62|372.8|370.4|0
1643823150000|2022-02-02 17:32:30|372.72|370.32|372.87|370.47|373.1|370.7|372.72|370.32|0
1643823160000|2022-02-02 17:32:40|372.57|370.17|372.95|370.55|372.95|370.55|372.57|370.17|0
1643823170000|2022-02-02 17:32:50|373.17|370.77|372.87|370.47|373.17|370.77|372.72|370.32|0
1643823180000|2022-02-02 17:33:00|373.02|370.62|373.1|370.7|373.1|370.7|373.02|370.62|0
1643823190000|2022-02-02 17:33:10|373.17|370.77|373.62|371.22|373.62|371.22|373.17|370.77|0
1643823200000|2022-02-02 17:33:20|373.47|371.07|373.47|371.07|373.62|371.22|373.32|370.92|0
1643823210000|2022-02-02 17:33:30|373.32|370.92|373.32|370.92|373.32|370.92|373.32|370.92|0
1643823220000|2022-02-02 17:33:40|373.17|370.77|372.87|370.47|373.17|370.77|372.87|370.47|0
1643823230000|2022-02-02 17:33:50|372.42|370.02|372.2|369.8|372.42|370.02|372.2|369.8|0
1643823240000|2022-02-02 17:34:00|372.27|369.87|372.27|369.87|372.57|370.17|372.27|369.87|0
1643823250000|2022-02-02 17:34:10|372.12|369.72|372.42|370.02|372.42|370.02|371.97|369.57|0
1643823260000|2022-02-02 17:34:20|372.72|370.32|372.42|370.02|372.72|370.32|372.42|370.02|0
1643823270000|2022-02-02 17:34:30|372.57|370.17|372.65|370.25|372.65|370.25|372.42|370.02|0
1643823280000|2022-02-02 17:34:40|372.57|370.17|372.5|370.1|372.57|370.17|372.27|369.87|0
1643823290000|2022-02-02 17:34:50|372.42|370.02|372.12|369.72|372.42|370.02|371.97|369.57|0
1643823300000|2022-02-02 17:35:00|372.27|369.87|372.27|369.87|372.42|370.02|371.9|369.5|0
1643823310000|2022-02-02 17:35:10|372.12|369.72|371.83|369.43|372.12|369.72|371.83|369.43|0
1643823320000|2022-02-02 17:35:20|371.38|368.98|371.82|369.42|371.82|369.42|371.38|368.98|0
1643823330000|2022-02-02 17:35:30|371.68|369.28|371.38|368.98|371.68|369.28|371.38|368.98|0
1643823340000|2022-02-02 17:35:40|371.53|369.13|371.68|369.28|371.68|369.28|371.53|369.13|0
1643823350000|2022-02-02 17:35:50|371.82|369.42|372.12|369.72|372.12|369.72|371.82|369.42|0
1643823360000|2022-02-02 17:36:00|372.05|369.65|372.72|370.32|372.72|370.32|372.05|369.65|0
1643823370000|2022-02-02 17:36:10|372.65|370.25|372.72|370.32|372.72|370.32|372.5|370.1|0
1643823380000|2022-02-02 17:36:20|372.57|370.17|372.87|370.47|372.87|370.47|372.57|370.17|0
1643823390000|2022-02-02 17:36:30|372.72|370.32|372.65|370.25|373.02|370.62|372.57|370.17|0
1643823400000|2022-02-02 17:36:40|372.87|370.47|372.72|370.32|372.95|370.55|372.72|370.32|0
1643823410000|2022-02-02 17:36:50|372.8|370.4|372.8|370.4|372.87|370.47|372.8|370.4|0
1643823420000|2022-02-02 17:37:00|372.87|370.47|372.42|370.02|372.87|370.47|372.42|370.02|0
1643823430000|2022-02-02 17:37:10|372.57|370.17|373.02|370.62|373.02|370.62|372.57|370.17|0
1643823440000|2022-02-02 17:37:20|372.87|370.47|372.57|370.17|372.87|370.47|372.57|370.17|0
1643823450000|2022-02-02 17:37:30|372.72|370.32|372.87|370.47|373.02|370.62|372.72|370.32|0
1643823460000|2022-02-02 17:37:40|372.8|370.4|372.42|370.02|372.8|370.4|372.27|369.87|0
1643823470000|2022-02-02 17:37:50|372.57|370.17|372.27|369.87|372.57|370.17|372.27|369.87|0
1643823480000|2022-02-02 17:38:00|372.35|369.95|372.12|369.72|372.42|370.02|372.12|369.72|0
1643823490000|2022-02-02 17:38:10|372.27|369.87|372.12|369.72|372.35|369.95|372.12|369.72|0
1643823500000|2022-02-02 17:38:20|371.67|369.27|370.93|368.53|371.67|369.27|370.93|368.53|0
1643823510000|2022-02-02 17:38:30|371.08|368.68|371.38|368.98|371.38|368.98|371.01|368.61|0
1643823520000|2022-02-02 17:38:40|371.23|368.83|371.08|368.68|371.23|368.83|371.08|368.68|0
1643823530000|2022-02-02 17:38:50|371.23|368.83|371.08|368.68|371.23|368.83|371.08|368.68|0
1643823540000|2022-02-02 17:39:00|370.93|368.53|370.48|368.08|370.93|368.53|370.48|368.08|0
1643823550000|2022-02-02 17:39:10|370.63|368.23|370.19|367.79|370.63|368.23|370.19|367.79|0
1643823560000|2022-02-02 17:39:20|370.34|367.94|370.34|367.94|370.34|367.94|370.04|367.64|0
1643823570000|2022-02-02 17:39:30|370.19|367.79|370.04|367.64|370.34|367.94|370.04|367.64|0
1643823580000|2022-02-02 17:39:40|370.12|367.72|370.19|367.79|370.19|367.79|369.89|367.49|0
1643823590000|2022-02-02 17:39:50|370.04|367.64|369.89|367.49|370.04|367.64|369.89|367.49|0
1643823600000|2022-02-02 17:40:00|370.34|367.94|369.74|367.34|370.34|367.94|369.74|367.34|0
1643823610000|2022-02-02 17:40:10|369.89|367.49|370.04|367.64|370.04|367.64|369.89|367.49|0
1643823620000|2022-02-02 17:40:20|370.48|368.08|370.34|367.94|370.48|368.08|370.34|367.94|0
1643823630000|2022-02-02 17:40:30|370.93|368.53|370.93|368.53|371.01|368.61|370.78|368.38|0
1643823640000|2022-02-02 17:40:40|371.01|368.61|370.93|368.53|371.08|368.68|370.93|368.53|0
1643823650000|2022-02-02 17:40:50|370.71|368.31|370.78|368.38|370.78|368.38|370.63|368.23|0
1643823660000|2022-02-02 17:41:00|370.86|368.46|370.93|368.53|370.93|368.53|370.86|368.46|0
1643823670000|2022-02-02 17:41:10|371.08|368.68|371.23|368.83|371.23|368.83|371.08|368.68|0
1643823680000|2022-02-02 17:41:20|371.08|368.68|370.78|368.38|371.08|368.68|370.78|368.38|0
1643823690000|2022-02-02 17:41:30|370.86|368.46|370.78|368.38|371.01|368.61|370.78|368.38|0
1643823700000|2022-02-02 17:41:40|370.71|368.31|370.78|368.38|370.78|368.38|370.71|368.31|0
1643823710000|2022-02-02 17:41:50|370.86|368.46|370.63|368.23|370.93|368.53|370.63|368.23|0
1643823720000|2022-02-02 17:42:00|370.78|368.38|370.48|368.08|370.78|368.38|370.48|368.08|0
1643823730000|2022-02-02 17:42:10|370.34|367.94|370.63|368.23|370.63|368.23|370.34|367.94|0
1643823740000|2022-02-02 17:42:20|370.71|368.31|370.71|368.31|370.78|368.38|370.71|368.31|0
1643823750000|2022-02-02 17:42:30|370.78|368.38|370.63|368.23|370.78|368.38|370.63|368.23|0
1643823760000|2022-02-02 17:42:40|370.78|368.38|370.63|368.23|370.78|368.38|370.63|368.23|0
1643823770000|2022-02-02 17:42:50|370.48|368.08|370.41|368.01|370.63|368.23|370.41|368.01|0
1643823780000|2022-02-02 17:43:00|370.19|367.79|370.04|367.64|370.19|367.79|369.89|367.49|0
1643823790000|2022-02-02 17:43:10|369.89|367.49|369.82|367.42|370.04|367.64|369.82|367.42|0
1643823800000|2022-02-02 17:43:20|370.19|367.79|369.97|367.57|370.19|367.79|369.97|367.57|0
1643823810000|2022-02-02 17:43:30|370.04|367.64|370.04|367.64|370.19|367.79|370.04|367.64|0
1643823820000|2022-02-02 17:43:40|369.89|367.49|369.74|367.34|369.89|367.49|369.74|367.34|0
1643823830000|2022-02-02 17:43:50|369.82|367.42|370.04|367.64|370.04|367.64|369.74|367.34|0
1643823840000|2022-02-02 17:44:00|370.19|367.79|369.74|367.34|370.19|367.79|369.74|367.34|0
1643823850000|2022-02-02 17:44:10|369.59|367.19|370.04|367.64|370.04|367.64|369.59|367.19|0
1643823860000|2022-02-02 17:44:20|370.19|367.79|369.89|367.49|370.19|367.79|369.89|367.49|0
1643823870000|2022-02-02 17:44:30|369.74|367.34|369.89|367.49|369.89|367.49|369.74|367.34|0
1643823880000|2022-02-02 17:44:40|369.74|367.34|369.59|367.19|369.82|367.42|369.59|367.19|0
1643823890000|2022-02-02 17:44:50|369.44|367.04|369.3|366.9|369.59|367.19|369.3|366.9|0
1643823900000|2022-02-02 17:45:00|369.44|367.04|369.15|366.75|369.44|367.04|369.15|366.75|0
1643823910000|2022-02-02 17:45:10|368.85|366.45|369.3|366.9|369.37|366.97|368.85|366.45|0
1643823920000|2022-02-02 17:45:20|369.15|366.75|369.15|366.75|369.15|366.75|369.15|366.75|0
1643823930000|2022-02-02 17:45:30|369|366.6|367.81|365.41|369|366.6|367.81|365.41|0
1643823940000|2022-02-02 17:45:40|367.08|364.68|367.22|364.82|367.22|364.82|367.08|364.68|0
1643823950000|2022-02-02 17:45:50|367.37|364.97|367.22|364.82|367.45|365.05|367.22|364.82|0
1643823960000|2022-02-02 17:46:00|367.37|364.97|366.93|364.53|367.37|364.97|366.93|364.53|0
1643823970000|2022-02-02 17:46:10|366.78|364.38|366.63|364.23|366.78|364.38|366.48|364.08|0
1643823980000|2022-02-02 17:46:20|366.48|364.08|366.78|364.38|366.78|364.38|366.48|364.08|0
1643823990000|2022-02-02 17:46:30|366.63|364.23|366.63|364.23|366.63|364.23|366.56|364.16|0
1643824000000|2022-02-02 17:46:40|366.34|363.94|366.48|364.08|366.56|364.16|366.34|363.94|0
1643824010000|2022-02-02 17:46:50|366.19|363.79|366.34|363.94|366.34|363.94|366.19|363.79|0
1643824020000|2022-02-02 17:47:00|366.48|364.08|366.34|363.94|366.48|364.08|366.34|363.94|0
1643824030000|2022-02-02 17:47:10|366.48|364.08|366.34|363.94|366.48|364.08|366.19|363.79|0
1643824040000|2022-02-02 17:47:20|366.19|363.79|366.19|363.79|366.34|363.94|366.04|363.64|0
1643824050000|2022-02-02 17:47:30|365.89|363.49|365.01|362.61|365.89|363.49|364.57|362.17|0
1643824060000|2022-02-02 17:47:40|365.16|362.76|365.16|362.76|365.45|363.05|365.16|362.76|0
1643824070000|2022-02-02 17:47:50|365.3|362.9|365.3|362.9|365.45|363.05|365.3|362.9|0
1643824080000|2022-02-02 17:48:00|365.45|363.05|365.6|363.2|365.6|363.2|365.16|362.76|0
1643824090000|2022-02-02 17:48:10|365.89|363.49|365.82|363.42|365.89|363.49|365.75|363.35|0
1643824100000|2022-02-02 17:48:20|365.75|363.35|366.04|363.64|366.04|363.64|365.75|363.35|0
1643824110000|2022-02-02 17:48:30|365.89|363.49|365.45|363.05|365.89|363.49|365.3|362.9|0
1643824120000|2022-02-02 17:48:40|365.6|363.2|365.75|363.35|365.89|363.49|365.6|363.2|0
1643824130000|2022-02-02 17:48:50|365.89|363.49|365.6|363.2|365.89|363.49|365.6|363.2|0
1643824140000|2022-02-02 17:49:00|365.3|362.9|365.45|363.05|365.45|363.05|365.3|362.9|0
1643824150000|2022-02-02 17:49:10|365.6|363.2|365.75|363.35|365.75|363.35|365.6|363.2|0
1643824160000|2022-02-02 17:49:20|365.89|363.49|366.19|363.79|366.19|363.79|365.89|363.49|0
1643824170000|2022-02-02 17:49:30|366.63|364.23|366.63|364.23|366.63|364.23|366.48|364.08|0
1643824180000|2022-02-02 17:49:40|366.48|364.08|366.63|364.23|366.63|364.23|366.48|364.08|0
1643824190000|2022-02-02 17:49:50|366.48|364.08|366.63|364.23|366.78|364.38|366.48|364.08|0
1643824200000|2022-02-02 17:50:00|366.56|364.16|366.93|364.53|367.07|364.67|366.56|364.16|0
1643824210000|2022-02-02 17:50:10|366.78|364.38|366.63|364.23|366.93|364.53|366.63|364.23|0
1643824220000|2022-02-02 17:50:20|366.78|364.38|366.78|364.38|366.93|364.53|366.78|364.38|0
1643824230000|2022-02-02 17:50:30|366.71|364.31|366.71|364.31|366.71|364.31|366.71|364.31|0
1643824240000|2022-02-02 17:50:40|366.93|364.53|367.37|364.97|367.37|364.97|366.93|364.53|0
1643824250000|2022-02-02 17:50:50|367.22|364.82|367.3|364.9|367.3|364.9|367.07|364.67|0
1643824260000|2022-02-02 17:51:00|367.15|364.75|367|364.6|367.15|364.75|366.93|364.53|0
1643824270000|2022-02-02 17:51:10|367.22|364.82|367.07|364.67|367.22|364.82|367.07|364.67|0
1643824280000|2022-02-02 17:51:20|367.22|364.82|367.22|364.82|367.37|364.97|367.22|364.82|0
1643824290000|2022-02-02 17:51:30|367.15|364.75|367.22|364.82|367.22|364.82|367.15|364.75|0
1643824300000|2022-02-02 17:51:40|367.37|364.97|367.66|365.26|367.66|365.26|367.22|364.82|0
1643824310000|2022-02-02 17:51:50|367.52|365.12|367.52|365.12|367.66|365.26|367.52|365.12|0
1643824320000|2022-02-02 17:52:00|367.45|365.05|367.22|364.82|367.52|365.12|367.22|364.82|0
1643824330000|2022-02-02 17:52:10|367.3|364.9|367.22|364.82|367.3|364.9|367.22|364.82|0
1643824340000|2022-02-02 17:52:20|367.07|364.67|367.07|364.67|367.22|364.82|367.07|364.67|0
1643824350000|2022-02-02 17:52:30|367.22|364.82|366.92|364.52|367.22|364.82|366.92|364.52|0
1643824370000|2022-02-02 17:52:50|367.07|364.67|366.92|364.52|367.07|364.67|366.92|364.52|0
1643824380000|2022-02-02 17:53:00|367.07|364.67|367.15|364.75|367.15|364.75|367.07|364.67|0
1643824390000|2022-02-02 17:53:10|367.22|364.82|367.37|364.97|367.37|364.97|367.07|364.67|0
1643824400000|2022-02-02 17:53:20|367.3|364.9|367.22|364.82|367.37|364.97|367.22|364.82|0
1643824410000|2022-02-02 17:53:30|367.07|364.67|366.48|364.08|367.07|364.67|366.48|364.08|0
1643824420000|2022-02-02 17:53:40|366.33|363.93|366.48|364.08|366.48|364.08|366.33|363.93|0
1643824430000|2022-02-02 17:53:50|366.63|364.23|366.48|364.08|366.63|364.23|366.48|364.08|0
1643824440000|2022-02-02 17:54:00|366.33|363.93|366.92|364.52|366.92|364.52|366.33|363.93|0
1643824450000|2022-02-02 17:54:10|366.71|364.31|366.63|364.23|366.71|364.31|366.48|364.08|0
1643824460000|2022-02-02 17:54:20|366.33|363.93|366.19|363.79|366.48|364.08|366.19|363.79|0
1643824470000|2022-02-02 17:54:30|366.33|363.93|366.19|363.79|366.33|363.93|366.19|363.79|0
1643824480000|2022-02-02 17:54:40|366.33|363.93|366.33|363.93|366.33|363.93|366.26|363.86|0
1643824490000|2022-02-02 17:54:50|366.19|363.79|366.19|363.79|366.19|363.79|366.04|363.64|0
1643824500000|2022-02-02 17:55:00|366.04|363.64|366.19|363.79|366.33|363.93|366.04|363.64|0
1643824510000|2022-02-02 17:55:10|366.33|363.93|365.89|363.49|366.33|363.93|365.89|363.49|0
1643824520000|2022-02-02 17:55:20|366.19|363.79|366.33|363.93|366.48|364.08|366.19|363.79|0
1643824530000|2022-02-02 17:55:30|366.41|364.01|366.63|364.23|366.71|364.31|366.41|364.01|0
1643824540000|2022-02-02 17:55:40|366.48|364.08|366.78|364.38|366.78|364.38|366.41|364.01|0
1643824550000|2022-02-02 17:55:50|366.92|364.52|367.07|364.67|367.07|364.67|366.78|364.38|0
1643824560000|2022-02-02 17:56:00|366.92|364.52|366.78|364.38|367.07|364.67|366.78|364.38|0
1643824570000|2022-02-02 17:56:10|366.92|364.52|366.78|364.38|366.92|364.52|366.78|364.38|0
1643824580000|2022-02-02 17:56:20|366.63|364.23|366.78|364.38|366.92|364.52|366.63|364.23|0
1643824590000|2022-02-02 17:56:30|366.7|364.3|366.33|363.93|366.7|364.3|366.33|363.93|0
1643824600000|2022-02-02 17:56:40|366.56|364.16|366.63|364.23|366.63|364.23|366.48|364.08|0
1643824610000|2022-02-02 17:56:50|366.48|364.08|366.41|364.01|366.48|364.08|366.33|363.93|0
1643824620000|2022-02-02 17:57:00|366.19|363.79|366.04|363.64|366.26|363.86|366.04|363.64|0
1643824630000|2022-02-02 17:57:10|366.19|363.79|365.89|363.49|366.19|363.79|365.89|363.49|0
1643824640000|2022-02-02 17:57:20|365.74|363.34|365.89|363.49|365.89|363.49|365.74|363.34|0
1643824650000|2022-02-02 17:57:30|365.74|363.34|365.6|363.2|365.74|363.34|365.45|363.05|0
1643824660000|2022-02-02 17:57:40|365.3|362.9|365.15|362.75|365.3|362.9|365.01|362.61|0
1643824670000|2022-02-02 17:57:50|365.45|363.05|365.89|363.49|365.89|363.49|365.45|363.05|0
1643824680000|2022-02-02 17:58:00|365.74|363.34|365.74|363.34|365.74|363.34|365.6|363.2|0
1643824690000|2022-02-02 17:58:10|365.67|363.27|365.74|363.34|365.74|363.34|365.52|363.12|0
1643824700000|2022-02-02 17:58:20|365.67|363.27|365.6|363.2|365.74|363.34|365.6|363.2|0
1643824710000|2022-02-02 17:58:30|365.3|362.9|365.15|362.75|365.3|362.9|365.15|362.75|0
1643824720000|2022-02-02 17:58:40|365.01|362.61|364.86|362.46|365.01|362.61|364.71|362.31|0
1643824730000|2022-02-02 17:58:50|365.01|362.61|365.01|362.61|365.08|362.68|365.01|362.61|0
1643824740000|2022-02-02 17:59:00|364.86|362.46|364.56|362.16|364.94|362.54|364.56|362.16|0
1643824750000|2022-02-02 17:59:10|364.42|362.02|363.83|361.43|364.42|362.02|363.83|361.43|0
1643824760000|2022-02-02 17:59:20|364.12|361.72|363.68|361.28|364.12|361.72|363.68|361.28|0
1643824780000|2022-02-02 17:59:40|363.54|361.14|363.39|360.99|363.54|361.14|363.39|360.99|0
1643824790000|2022-02-02 17:59:50|363.24|360.84|363.1|360.7|363.24|360.84|363.1|360.7|0
1643824800000|2022-02-02 18:00:00|363.39|360.99|363.68|361.28|363.68|361.28|363.24|360.84|0
1643824810000|2022-02-02 18:00:10|363.54|361.14|363.39|360.99|363.54|361.14|363.39|360.99|0
1643824820000|2022-02-02 18:00:20|363.54|361.14|363.39|360.99|363.54|361.14|363.39|360.99|0
1643824830000|2022-02-02 18:00:30|363.24|360.84|363.39|360.99|363.39|360.99|363.24|360.84|0
1643824840000|2022-02-02 18:00:40|363.24|360.84|363.61|361.21|363.61|361.21|363.24|360.84|0
1643824850000|2022-02-02 18:00:50|363.54|361.14|363.39|360.99|363.54|361.14|363.39|360.99|0
1643824860000|2022-02-02 18:01:00|363.68|361.28|364.12|361.72|364.12|361.72|363.68|361.28|0
1643824870000|2022-02-02 18:01:10|364.27|361.87|364.12|361.72|364.27|361.87|363.98|361.58|0
1643824880000|2022-02-02 18:01:20|363.98|361.58|364.12|361.72|364.27|361.87|363.98|361.58|0
1643824890000|2022-02-02 18:01:30|363.98|361.58|363.91|361.51|363.98|361.58|363.91|361.51|0
1643824900000|2022-02-02 18:01:40|363.98|361.58|363.39|360.99|363.98|361.58|363.39|360.99|0
1643824910000|2022-02-02 18:01:50|363.68|361.28|363.68|361.28|363.68|361.28|363.54|361.14|0
1643824920000|2022-02-02 18:02:00|363.54|361.14|363.39|360.99|363.54|361.14|363.24|360.84|0
1643824930000|2022-02-02 18:02:10|363.32|360.92|363.54|361.14|363.54|361.14|363.32|360.92|0
1643824940000|2022-02-02 18:02:20|363.68|361.28|363.61|361.21|363.68|361.28|363.54|361.14|0
1643824950000|2022-02-02 18:02:30|363.68|361.28|363.61|361.21|363.76|361.36|363.61|361.21|0
1643824960000|2022-02-02 18:02:40|363.76|361.36|363.83|361.43|363.83|361.43|363.68|361.28|0
1643824980000|2022-02-02 18:03:00|363.98|361.58|363.83|361.43|363.98|361.58|363.83|361.43|0
1643824990000|2022-02-02 18:03:10|363.68|361.28|363.53|361.13|363.68|361.28|363.53|361.13|0
1643825000000|2022-02-02 18:03:20|363.68|361.28|363.39|360.99|363.68|361.28|363.39|360.99|0
1643825010000|2022-02-02 18:03:30|363.24|360.84|363.09|360.69|363.24|360.84|363.09|360.69|0
1643825020000|2022-02-02 18:03:40|363.24|360.84|363.09|360.69|363.24|360.84|363.09|360.69|0
1643825030000|2022-02-02 18:03:50|363.24|360.84|363.68|361.28|363.68|361.28|363.24|360.84|0
1643825040000|2022-02-02 18:04:00|363.76|361.36|364.12|361.72|364.12|361.72|363.76|361.36|0
1643825050000|2022-02-02 18:04:10|363.97|361.57|364.42|362.02|364.42|362.02|363.97|361.57|0
1643825060000|2022-02-02 18:04:20|364.27|361.87|364.56|362.16|364.56|362.16|364.27|361.87|0
1643825070000|2022-02-02 18:04:30|365.15|362.75|365|362.6|365.15|362.75|364.86|362.46|0
1643825080000|2022-02-02 18:04:40|365.23|362.83|365.3|362.9|365.3|362.9|365.15|362.75|0
1643825090000|2022-02-02 18:04:50|365.45|363.05|365.74|363.34|365.74|363.34|365.45|363.05|0
1643825100000|2022-02-02 18:05:00|365.45|363.05|365.59|363.19|365.59|363.19|365.45|363.05|0
1643825110000|2022-02-02 18:05:10|365.45|363.05|366.33|363.93|366.33|363.93|365.45|363.05|0
1643825120000|2022-02-02 18:05:20|366.18|363.78|366.33|363.93|366.33|363.93|366.18|363.78|0
1643825130000|2022-02-02 18:05:30|366.48|364.08|366.48|364.08|366.62|364.22|366.48|364.08|0
1643825140000|2022-02-02 18:05:40|366.33|363.93|366.26|363.86|366.48|364.08|366.26|363.86|0
1643825150000|2022-02-02 18:05:50|366.03|363.63|366.03|363.63|366.18|363.78|366.03|363.63|0
1643825160000|2022-02-02 18:06:00|366.11|363.71|365.59|363.19|366.11|363.71|365.59|363.19|0
1643825170000|2022-02-02 18:06:10|365.74|363.34|366.03|363.63|366.03|363.63|365.74|363.34|0
1643825180000|2022-02-02 18:06:20|366.18|363.78|365.74|363.34|366.18|363.78|365.74|363.34|0
1643825190000|2022-02-02 18:06:30|365.44|363.04|365.44|363.04|365.59|363.19|365.44|363.04|0
1643825200000|2022-02-02 18:06:40|365.59|363.19|365.44|363.04|365.59|363.19|365.3|362.9|0
1643825210000|2022-02-02 18:06:50|365.3|362.9|365.3|362.9|365.3|362.9|365.15|362.75|0
1643825220000|2022-02-02 18:07:00|365.37|362.97|365.15|362.75|365.44|363.04|365.08|362.68|0
1643825230000|2022-02-02 18:07:10|365.3|362.9|365.08|362.68|365.3|362.9|365.08|362.68|0
1643825240000|2022-02-02 18:07:20|365|362.6|364.86|362.46|365|362.6|364.71|362.31|0
1643825250000|2022-02-02 18:07:30|365|362.6|365.08|362.68|365.3|362.9|365|362.6|0
1643825260000|2022-02-02 18:07:40|365.23|362.83|365.15|362.75|365.3|362.9|365.15|362.75|0
1643825270000|2022-02-02 18:07:50|365.3|362.9|365.15|362.75|365.3|362.9|365.15|362.75|0
1643825280000|2022-02-02 18:08:00|365.37|362.97|365.44|363.04|365.59|363.19|365.37|362.97|0
1643825290000|2022-02-02 18:08:10|365.3|362.9|365.3|362.9|365.3|362.9|365.15|362.75|0
1643825300000|2022-02-02 18:08:20|365.44|363.04|365.08|362.68|365.44|363.04|365.08|362.68|0
1643825310000|2022-02-02 18:08:30|365|362.6|365.15|362.75|365.15|362.75|365|362.6|0
1643825320000|2022-02-02 18:08:40|365.08|362.68|365.59|363.19|365.59|363.19|365.08|362.68|0
1643825330000|2022-02-02 18:08:50|365.44|363.04|365.59|363.19|365.59|363.19|365.44|363.04|0
1643825340000|2022-02-02 18:09:00|365.44|363.04|365.89|363.49|366.03|363.63|365.44|363.04|0
1643825350000|2022-02-02 18:09:10|366.03|363.63|365.74|363.34|366.03|363.63|365.74|363.34|0
1643825360000|2022-02-02 18:09:20|365.82|363.42|366.03|363.63|366.03|363.63|365.74|363.34|0
1643825370000|2022-02-02 18:09:30|365.96|363.56|366.26|363.86|366.33|363.93|365.96|363.56|0
1643825380000|2022-02-02 18:09:40|366.33|363.93|366.77|364.37|366.92|364.52|366.33|363.93|0
1643825390000|2022-02-02 18:09:50|366.62|364.22|367.07|364.67|367.07|364.67|366.62|364.22|0
1643825400000|2022-02-02 18:10:00|366.77|364.37|366.77|364.37|366.77|364.37|366.62|364.22|0
1643825410000|2022-02-02 18:10:10|367.66|365.26|367.95|365.55|367.95|365.55|367.66|365.26|0
1643825420000|2022-02-02 18:10:20|368.1|365.7|368.1|365.7|368.1|365.7|367.95|365.55|0
1643825430000|2022-02-02 18:10:30|368.25|365.85|368.54|366.14|368.84|366.44|368.25|365.85|0
1643825440000|2022-02-02 18:10:40|368.62|366.22|368.4|366|368.62|366.22|368.4|366|0
1643825450000|2022-02-02 18:10:50|368.25|365.85|367.95|365.55|368.25|365.85|367.95|365.55|0
1643825460000|2022-02-02 18:11:00|367.44|365.04|367.51|365.11|367.73|365.33|367.44|365.04|0
1643825470000|2022-02-02 18:11:10|367.59|365.19|367.51|365.11|367.8|365.4|367.51|365.11|0
1643825480000|2022-02-02 18:11:20|367.66|365.26|367.51|365.11|367.66|365.26|367.21|364.81|0
1643825490000|2022-02-02 18:11:30|367.21|364.81|367.36|364.96|367.36|364.96|367.21|364.81|0
1643825500000|2022-02-02 18:11:40|367.51|365.11|367.51|365.11|367.51|365.11|367.44|365.04|0
1643825510000|2022-02-02 18:11:50|367.66|365.26|367.51|365.11|367.66|365.26|367.51|365.11|0
1643825520000|2022-02-02 18:12:00|367.59|365.19|367.21|364.81|367.8|365.4|367.21|364.81|0
1643825530000|2022-02-02 18:12:10|367.36|364.96|367.36|364.96|367.51|365.11|367.29|364.89|0
1643825540000|2022-02-02 18:12:20|367.51|365.11|367.29|364.89|367.66|365.26|367.29|364.89|0
1643825550000|2022-02-02 18:12:30|367.21|364.81|367.66|365.26|367.66|365.26|367.21|364.81|0
1643825560000|2022-02-02 18:12:40|367.73|365.33|367.36|364.96|367.73|365.33|367.36|364.96|0
1643825570000|2022-02-02 18:12:50|367.66|365.26|367.8|365.4|367.8|365.4|367.66|365.26|0
1643825580000|2022-02-02 18:13:00|367.95|365.55|368.1|365.7|368.1|365.7|367.95|365.55|0
1643825590000|2022-02-02 18:13:10|367.95|365.55|367.5|365.1|367.95|365.55|367.35|364.95|0
1643825600000|2022-02-02 18:13:20|367.13|364.73|367.05|364.65|367.2|364.8|367.05|364.65|0
1643825610000|2022-02-02 18:13:30|367.2|364.8|367.35|364.95|367.35|364.95|367.2|364.8|0
1643825620000|2022-02-02 18:13:40|367.5|365.1|367.35|364.95|367.5|365.1|367.2|364.8|0
1643825630000|2022-02-02 18:13:50|367.2|364.8|367.65|365.25|367.65|365.25|367.2|364.8|0
1643825640000|2022-02-02 18:14:00|367.28|364.88|366.76|364.36|367.28|364.88|366.76|364.36|0
1643825650000|2022-02-02 18:14:10|366.61|364.21|366.61|364.21|366.76|364.36|366.61|364.21|0
1643825660000|2022-02-02 18:14:20|366.46|364.06|366.61|364.21|366.61|364.21|366.46|364.06|0
1643825670000|2022-02-02 18:14:30|366.46|364.06|366.31|363.91|366.46|364.06|366.17|363.77|0
1643825680000|2022-02-02 18:14:40|366.46|364.06|366.39|363.99|366.46|364.06|366.39|363.99|0
1643825690000|2022-02-02 18:14:50|366.46|364.06|366.46|364.06|366.61|364.21|366.46|364.06|0
1643825700000|2022-02-02 18:15:00|366.31|363.91|366.17|363.77|366.31|363.91|366.17|363.77|0
1643825710000|2022-02-02 18:15:10|365.87|363.47|365.58|363.18|365.87|363.47|365.58|363.18|0
1643825720000|2022-02-02 18:15:20|365.72|363.32|365.87|363.47|365.87|363.47|365.72|363.32|0
1643825730000|2022-02-02 18:15:30|365.72|363.32|365.87|363.47|365.87|363.47|365.72|363.32|0
1643825740000|2022-02-02 18:15:40|365.8|363.4|365.28|362.88|365.8|363.4|365.28|362.88|0
1643825750000|2022-02-02 18:15:50|365.43|363.03|365.36|362.96|365.43|363.03|365.28|362.88|0
1643825760000|2022-02-02 18:16:00|365.43|363.03|365.28|362.88|365.43|363.03|365.28|362.88|0
1643825770000|2022-02-02 18:16:10|365.58|363.18|365.72|363.32|365.72|363.32|365.36|362.96|0
1643825780000|2022-02-02 18:16:20|366.17|363.77|365.28|362.88|366.17|363.77|365.28|362.88|0
1643825790000|2022-02-02 18:16:30|364.99|362.59|364.84|362.44|365.06|362.66|364.84|362.44|0
1643825800000|2022-02-02 18:16:40|365.21|362.81|365.28|362.88|365.28|362.88|365.21|362.81|0
1643825810000|2022-02-02 18:16:50|365.36|362.96|365.58|363.18|365.58|363.18|365.36|362.96|0
1643825820000|2022-02-02 18:17:00|365.87|363.47|365.28|362.88|366.02|363.62|365.28|362.88|0
1643825830000|2022-02-02 18:17:10|364.99|362.59|364.25|361.85|364.99|362.59|364.25|361.85|0
1643825840000|2022-02-02 18:17:20|364.54|362.14|364.84|362.44|364.99|362.59|364.54|362.14|0
1643825850000|2022-02-02 18:17:30|364.69|362.29|364.84|362.44|364.84|362.44|364.69|362.29|0
1643825870000|2022-02-02 18:17:50|364.91|362.51|364.69|362.29|364.99|362.59|364.69|362.29|0
1643825880000|2022-02-02 18:18:00|364.99|362.59|365.28|362.88|365.28|362.88|364.99|362.59|0
1643825890000|2022-02-02 18:18:10|365.87|363.47|366.17|363.77|366.17|363.77|365.72|363.32|0
1643825900000|2022-02-02 18:18:20|365.87|363.47|365.95|363.55|366.17|363.77|365.87|363.47|0
1643825910000|2022-02-02 18:18:30|365.87|363.47|365.72|363.32|365.87|363.47|365.72|363.32|0
1643825920000|2022-02-02 18:18:40|365.58|363.18|366.17|363.77|366.17|363.77|365.58|363.18|0
1643825930000|2022-02-02 18:18:50|366.02|363.62|366.31|363.91|366.39|363.99|366.02|363.62|0
1643825940000|2022-02-02 18:19:00|366.61|364.21|367.64|365.24|367.64|365.24|366.61|364.21|0
1643825950000|2022-02-02 18:19:10|367.5|365.1|366.61|364.21|367.5|365.1|366.61|364.21|0
1643825960000|2022-02-02 18:19:20|366.9|364.5|366.61|364.21|366.9|364.5|366.61|364.21|0
1643825970000|2022-02-02 18:19:30|366.9|364.5|366.83|364.43|366.9|364.5|366.76|364.36|0
1643825980000|2022-02-02 18:19:40|366.61|364.21|366.69|364.29|366.69|364.29|366.61|364.21|0
1643825990000|2022-02-02 18:19:50|366.76|364.36|366.83|364.43|366.9|364.5|366.76|364.36|0
1643826000000|2022-02-02 18:20:00|366.61|364.21|366.46|364.06|366.61|364.21|366.31|363.91|0
1643826010000|2022-02-02 18:20:10|366.17|363.77|366.61|364.21|366.61|364.21|366.02|363.62|0
1643826020000|2022-02-02 18:20:20|366.9|364.5|366.76|364.36|367.05|364.65|366.76|364.36|0
1643826030000|2022-02-02 18:20:30|366.61|364.21|366.76|364.36|366.98|364.58|366.61|364.21|0
1643826040000|2022-02-02 18:20:40|366.9|364.5|366.61|364.21|366.9|364.5|366.61|364.21|0
1643826050000|2022-02-02 18:20:50|366.76|364.36|366.76|364.36|366.9|364.5|366.76|364.36|0
1643826060000|2022-02-02 18:21:00|366.61|364.21|367.64|365.24|367.64|365.24|366.61|364.21|0
1643826070000|2022-02-02 18:21:10|367.79|365.39|367.05|364.65|367.79|365.39|367.05|364.65|0
1643826080000|2022-02-02 18:21:20|366.9|364.5|366.98|364.58|367.05|364.65|366.9|364.5|0
1643826090000|2022-02-02 18:21:30|366.9|364.5|366.76|364.36|366.9|364.5|366.61|364.21|0
1643826100000|2022-02-02 18:21:40|367.28|364.88|367.94|365.54|367.94|365.54|367.28|364.88|0
1643826110000|2022-02-02 18:21:50|367.35|364.95|367.35|364.95|367.57|365.17|367.35|364.95|0
1643826120000|2022-02-02 18:22:00|367.2|364.8|366.9|364.5|367.35|364.95|366.76|364.36|0
1643826130000|2022-02-02 18:22:10|367.2|364.8|367.2|364.8|367.2|364.8|366.9|364.5|0
1643826140000|2022-02-02 18:22:20|367.35|364.95|367.2|364.8|367.35|364.95|367.2|364.8|0
1643826150000|2022-02-02 18:22:30|367.13|364.73|367.42|365.02|367.42|365.02|367.13|364.73|0
1643826160000|2022-02-02 18:22:40|367.35|364.95|367.2|364.8|367.35|364.95|367.05|364.65|0
1643826170000|2022-02-02 18:22:50|367.05|364.65|367.35|364.95|367.35|364.95|366.9|364.5|0
1643826180000|2022-02-02 18:23:00|367.13|364.73|367.05|364.65|367.2|364.8|367.05|364.65|0
1643826190000|2022-02-02 18:23:10|366.98|364.58|366.76|364.36|366.98|364.58|366.76|364.36|0
1643826200000|2022-02-02 18:23:20|366.46|364.06|366.31|363.91|366.46|364.06|366.31|363.91|0
1643826210000|2022-02-02 18:23:30|366.39|363.99|366.24|363.84|366.39|363.99|366.24|363.84|0
1643826220000|2022-02-02 18:23:40|366.16|363.76|366.16|363.76|366.16|363.76|366.02|363.62|0
1643826230000|2022-02-02 18:23:50|366.61|364.21|366.61|364.21|366.61|364.21|366.46|364.06|0
1643826240000|2022-02-02 18:24:00|367.05|364.65|367.49|365.09|367.49|365.09|367.05|364.65|0
1643826250000|2022-02-02 18:24:10|367.64|365.24|367.64|365.24|367.79|365.39|367.64|365.24|0
1643826260000|2022-02-02 18:24:20|367.72|365.32|367.64|365.24|367.79|365.39|367.64|365.24|0
1643826270000|2022-02-02 18:24:30|369.13|366.73|368.38|365.98|369.13|366.73|368.38|365.98|0
1643826280000|2022-02-02 18:24:40|368.16|365.76|368.09|365.69|368.53|366.13|368.09|365.69|0
1643826290000|2022-02-02 18:24:50|368.61|366.21|368.68|366.28|368.83|366.43|368.61|366.21|0
1643826300000|2022-02-02 18:25:00|368.53|366.13|368.31|365.91|368.53|366.13|368.31|365.91|0
1643826310000|2022-02-02 18:25:10|368.09|365.69|368.09|365.69|368.09|365.69|367.94|365.54|0
1643826320000|2022-02-02 18:25:20|368.68|366.28|367.94|365.54|368.68|366.28|367.94|365.54|0
1643826330000|2022-02-02 18:25:30|368.23|365.83|367.79|365.39|368.23|365.83|367.79|365.39|0
1643826340000|2022-02-02 18:25:40|368.09|365.69|367.94|365.54|368.09|365.69|367.94|365.54|0
1643826350000|2022-02-02 18:25:50|368.09|365.69|368.09|365.69|368.09|365.69|367.94|365.54|0
1643826360000|2022-02-02 18:26:00|367.79|365.39|367.64|365.24|367.79|365.39|367.64|365.24|0
1643826370000|2022-02-02 18:26:10|367.79|365.39|368.68|366.28|368.68|366.28|367.79|365.39|0
1643826380000|2022-02-02 18:26:20|369.2|366.8|368.98|366.58|369.42|367.02|368.98|366.58|0
1643826390000|2022-02-02 18:26:30|368.53|366.13|368.31|365.91|368.68|366.28|368.31|365.91|0
1643826400000|2022-02-02 18:26:40|368.23|365.83|368.38|365.98|368.38|365.98|368.23|365.83|0
1643826410000|2022-02-02 18:26:50|368.31|365.91|368.68|366.28|368.68|366.28|368.31|365.91|0
1643826420000|2022-02-02 18:27:00|369.2|366.8|369.57|367.17|369.57|367.17|369.2|366.8|0
1643826430000|2022-02-02 18:27:10|369.87|367.47|369.87|367.47|369.87|367.47|369.87|367.47|0
1643826440000|2022-02-02 18:27:20|370.46|368.06|370.31|367.91|370.54|368.14|370.16|367.76|0
1643826450000|2022-02-02 18:27:30|370.46|368.06|370.39|367.99|370.46|368.06|370.31|367.91|0
1643826460000|2022-02-02 18:27:40|370.46|368.06|370.69|368.29|370.91|368.51|370.46|368.06|0
1643826470000|2022-02-02 18:27:50|370.91|368.51|371.65|369.25|371.65|369.25|370.91|368.51|0
1643826480000|2022-02-02 18:28:00|371.8|369.4|371.65|369.25|371.8|369.4|371.5|369.1|0
1643826490000|2022-02-02 18:28:10|371.5|369.1|370.76|368.36|371.5|369.1|370.76|368.36|0
1643826500000|2022-02-02 18:28:20|370.99|368.59|370.76|368.36|370.99|368.59|370.61|368.21|0
1643826510000|2022-02-02 18:28:30|370.61|368.21|370.16|367.76|371.21|368.81|370.16|367.76|0
1643826520000|2022-02-02 18:28:40|370.02|367.62|370.31|367.91|370.31|367.91|370.02|367.62|0
1643826530000|2022-02-02 18:28:50|370.39|367.99|370.76|368.36|370.91|368.51|370.39|367.99|0
1643826540000|2022-02-02 18:29:00|370.61|368.21|370.61|368.21|371.06|368.66|370.61|368.21|0
1643826550000|2022-02-02 18:29:10|370.46|368.06|370.16|367.76|370.46|368.06|370.16|367.76|0
1643826560000|2022-02-02 18:29:20|370.02|367.62|369.57|367.17|370.02|367.62|369.57|367.17|0
1643826570000|2022-02-02 18:29:30|369.35|366.95|369.57|367.17|369.57|367.17|369.27|366.87|0
1643826580000|2022-02-02 18:29:40|369.72|367.32|369.57|367.17|369.72|367.32|369.42|367.02|0
1643826590000|2022-02-02 18:29:50|369.42|367.02|369.42|367.02|369.42|367.02|369.42|367.02|0
1643826600000|2022-02-02 18:30:00|369.79|367.39|369.57|367.17|369.79|367.39|369.57|367.17|0
1643826610000|2022-02-02 18:30:10|370.01|367.61|369.72|367.32|370.01|367.61|369.57|367.17|0
1643826620000|2022-02-02 18:30:20|369.57|367.17|369.12|366.72|369.57|367.17|368.97|366.57|0
1643826630000|2022-02-02 18:30:30|369.27|366.87|369.12|366.72|369.27|366.87|369.12|366.72|0
1643826640000|2022-02-02 18:30:40|369.05|366.65|368.53|366.13|369.05|366.65|368.53|366.13|0
1643826650000|2022-02-02 18:30:50|368.38|365.98|368.68|366.28|368.68|366.28|368.38|365.98|0
1643826660000|2022-02-02 18:31:00|368.38|365.98|368.46|366.06|368.46|366.06|368.38|365.98|0
1643826670000|2022-02-02 18:31:10|368.31|365.91|368.53|366.13|368.53|366.13|368.23|365.83|0
1643826680000|2022-02-02 18:31:20|368.68|366.28|368.08|365.68|368.68|366.28|368.08|365.68|0
1643826690000|2022-02-02 18:31:30|368.53|366.13|368.23|365.83|368.53|366.13|368.23|365.83|0
1643826700000|2022-02-02 18:31:40|368.08|365.68|367.86|365.46|368.08|365.68|367.86|365.46|0
1643826710000|2022-02-02 18:31:50|367.79|365.39|368.23|365.83|368.23|365.83|367.79|365.39|0
1643826720000|2022-02-02 18:32:00|368.38|365.98|368.08|365.68|368.38|365.98|368.08|365.68|0
1643826730000|2022-02-02 18:32:10|367.49|365.09|367.86|365.46|367.94|365.54|367.49|365.09|0
1643826740000|2022-02-02 18:32:20|367.94|365.54|367.79|365.39|367.94|365.54|367.79|365.39|0
1643826750000|2022-02-02 18:32:30|367.64|365.24|367.42|365.02|367.64|365.24|367.34|364.94|0
1643826760000|2022-02-02 18:32:40|367.34|364.94|367.2|364.8|367.49|365.09|367.2|364.8|0
1643826770000|2022-02-02 18:32:50|367.34|364.94|367.34|364.94|367.34|364.94|367.27|364.87|0
1643826780000|2022-02-02 18:33:00|367.49|365.09|367.79|365.39|367.79|365.39|367.49|365.09|0
1643826790000|2022-02-02 18:33:10|367.86|365.46|368.08|365.68|368.08|365.68|367.86|365.46|0
1643826800000|2022-02-02 18:33:20|367.94|365.54|367.94|365.54|367.94|365.54|367.64|365.24|0
1643826820000|2022-02-02 18:33:40|368.08|365.68|367.94|365.54|368.08|365.68|367.94|365.54|0
1643826830000|2022-02-02 18:33:50|367.79|365.39|367.79|365.39|367.79|365.39|367.79|365.39|0
1643826840000|2022-02-02 18:34:00|367.94|365.54|367.64|365.24|367.94|365.54|367.64|365.24|0
1643826850000|2022-02-02 18:34:10|367.79|365.39|368.08|365.68|368.08|365.68|367.79|365.39|0
1643826860000|2022-02-02 18:34:20|367.94|365.54|367.79|365.39|368.08|365.68|367.79|365.39|0
1643826870000|2022-02-02 18:34:30|367.64|365.24|367.64|365.24|367.64|365.24|367.49|365.09|0
1643826880000|2022-02-02 18:34:40|367.49|365.09|367.64|365.24|367.64|365.24|367.49|365.09|0
1643826890000|2022-02-02 18:34:50|367.49|365.09|367.42|365.02|367.49|365.09|367.42|365.02|0
1643826900000|2022-02-02 18:35:00|367.49|365.09|366.31|363.91|367.49|365.09|366.31|363.91|0
1643826910000|2022-02-02 18:35:10|366.6|364.2|366.31|363.91|366.75|364.35|366.31|363.91|0
1643826920000|2022-02-02 18:35:20|366.45|364.05|365.86|363.46|366.45|364.05|365.86|363.46|0
1643826930000|2022-02-02 18:35:30|366.01|363.61|366.01|363.61|366.16|363.76|366.01|363.61|0
1643826940000|2022-02-02 18:35:40|365.86|363.46|366.01|363.61|366.01|363.61|365.86|363.46|0
1643826950000|2022-02-02 18:35:50|366.16|363.76|366.75|364.35|366.75|364.35|366.16|363.76|0
1643826960000|2022-02-02 18:36:00|366.9|364.5|366.9|364.5|366.9|364.5|366.6|364.2|0
1643826970000|2022-02-02 18:36:10|366.6|364.2|366.68|364.28|366.68|364.28|366.6|364.2|0
1643826980000|2022-02-02 18:36:20|366.6|364.2|365.86|363.46|366.6|364.2|365.86|363.46|0
1643826990000|2022-02-02 18:36:30|366.01|363.61|366.16|363.76|366.31|363.91|366.01|363.61|0
1643827000000|2022-02-02 18:36:40|366.45|364.05|366.45|364.05|366.45|364.05|366.45|364.05|0
1643827020000|2022-02-02 18:37:00|366.6|364.2|366.45|364.05|366.6|364.2|366.45|364.05|0
1643827030000|2022-02-02 18:37:10|366.6|364.2|366.6|364.2|366.6|364.2|366.45|364.05|0
1643827040000|2022-02-02 18:37:20|366.45|364.05|366.45|364.05|366.53|364.13|366.45|364.05|0
1643827050000|2022-02-02 18:37:30|366.6|364.2|366.75|364.35|366.75|364.35|366.6|364.2|0
1643827060000|2022-02-02 18:37:40|366.6|364.2|366.31|363.91|366.6|364.2|366.16|363.76|0
1643827070000|2022-02-02 18:37:50|366.38|363.98|366.38|363.98|366.45|364.05|366.31|363.91|0
1643827080000|2022-02-02 18:38:00|366.16|363.76|366.16|363.76|366.24|363.84|366.16|363.76|0
1643827090000|2022-02-02 18:38:10|366.31|363.91|366.45|364.05|366.45|364.05|366.31|363.91|0
1643827100000|2022-02-02 18:38:20|366.6|364.2|367.12|364.72|367.12|364.72|366.6|364.2|0
1643827110000|2022-02-02 18:38:30|367.05|364.65|367.12|364.72|367.12|364.72|367.05|364.65|0
1643827120000|2022-02-02 18:38:40|367.19|364.79|366.9|364.5|367.34|364.94|366.9|364.5|0
1643827130000|2022-02-02 18:38:50|366.68|364.28|366.6|364.2|366.68|364.28|366.6|364.2|0
1643827140000|2022-02-02 18:39:00|366.53|364.13|366.45|364.05|366.53|364.13|366.45|364.05|0
1643827150000|2022-02-02 18:39:10|366.6|364.2|366.45|364.05|366.6|364.2|366.45|364.05|0
1643827160000|2022-02-02 18:39:20|366.31|363.91|366.16|363.76|366.31|363.91|366.16|363.76|0
1643827170000|2022-02-02 18:39:30|365.86|363.46|365.57|363.17|365.86|363.46|365.57|363.17|0
1643827180000|2022-02-02 18:39:40|365.5|363.1|365.27|362.87|365.5|363.1|365.27|362.87|0
1643827190000|2022-02-02 18:39:50|365.35|362.95|364.83|362.43|365.35|362.95|364.83|362.43|0
1643827200000|2022-02-02 18:40:00|365.05|362.65|365.2|362.8|365.2|362.8|365.05|362.65|0
1643827210000|2022-02-02 18:40:10|365.42|363.02|365.27|362.87|365.42|363.02|365.27|362.87|0
1643827220000|2022-02-02 18:40:20|365.12|362.72|365.42|363.02|365.42|363.02|365.12|362.72|0
1643827240000|2022-02-02 18:40:40|365.27|362.87|365.42|363.02|365.57|363.17|365.27|362.87|0
1643827250000|2022-02-02 18:40:50|365.27|362.87|365.12|362.72|365.27|362.87|365.12|362.72|0
1643827260000|2022-02-02 18:41:00|364.98|362.58|365.57|363.17|365.71|363.31|364.98|362.58|0
1643827270000|2022-02-02 18:41:10|365.42|363.02|365.42|363.02|365.42|363.02|365.27|362.87|0
1643827280000|2022-02-02 18:41:20|365.27|362.87|365.42|363.02|365.42|363.02|365.27|362.87|0
1643827290000|2022-02-02 18:41:30|365.57|363.17|365.42|363.02|365.57|363.17|365.42|363.02|0
1643827300000|2022-02-02 18:41:40|365.27|362.87|365.42|363.02|365.42|363.02|365.27|362.87|0
1643827310000|2022-02-02 18:41:50|365.27|362.87|365.27|362.87|365.42|363.02|365.27|362.87|0
1643827320000|2022-02-02 18:42:00|365.35|362.95|365.27|362.87|365.42|363.02|365.27|362.87|0
1643827330000|2022-02-02 18:42:10|365.42|363.02|364.98|362.58|365.42|363.02|364.83|362.43|0
1643827340000|2022-02-02 18:42:20|365.12|362.72|365.42|363.02|365.42|363.02|365.12|362.72|0
1643827350000|2022-02-02 18:42:30|365.35|362.95|365.12|362.72|365.35|362.95|365.12|362.72|0
1643827360000|2022-02-02 18:42:40|365.2|362.8|365.12|362.72|365.2|362.8|364.98|362.58|0
1643827370000|2022-02-02 18:42:50|365.05|362.65|365.12|362.72|365.12|362.72|365.05|362.65|0
1643827380000|2022-02-02 18:43:00|365.05|362.65|364.83|362.43|365.05|362.65|364.83|362.43|0
1643827390000|2022-02-02 18:43:10|364.53|362.13|363.94|361.54|364.53|362.13|363.94|361.54|0
1643827400000|2022-02-02 18:43:20|363.65|361.25|364.09|361.69|364.09|361.69|363.65|361.25|0
1643827410000|2022-02-02 18:43:30|363.94|361.54|364.09|361.69|364.09|361.69|363.94|361.54|0
1643827420000|2022-02-02 18:43:40|364.53|362.13|364.53|362.13|364.53|362.13|364.39|361.99|0
1643827430000|2022-02-02 18:43:50|364.68|362.28|364.98|362.58|365.2|362.8|364.68|362.28|0
1643827440000|2022-02-02 18:44:00|365.12|362.72|365.86|363.46|365.86|363.46|365.12|362.72|0
1643827450000|2022-02-02 18:44:10|366.01|363.61|366.6|364.2|366.6|364.2|366.01|363.61|0
1643827460000|2022-02-02 18:44:20|366.45|364.05|365.86|363.46|366.45|364.05|365.86|363.46|0
1643827470000|2022-02-02 18:44:30|366.01|363.61|365.86|363.46|366.01|363.61|365.71|363.31|0
1643827480000|2022-02-02 18:44:40|365.57|363.17|365.49|363.09|365.57|363.17|365.42|363.02|0
1643827490000|2022-02-02 18:44:50|365.12|362.72|365.12|362.72|365.27|362.87|365.12|362.72|0
1643827500000|2022-02-02 18:45:00|365.42|363.02|365.27|362.87|365.42|363.02|365.12|362.72|0
1643827510000|2022-02-02 18:45:10|364.98|362.58|364.98|362.58|364.98|362.58|364.98|362.58|0
1643827520000|2022-02-02 18:45:20|365.12|362.72|365.12|362.72|365.12|362.72|365.12|362.72|0
1643827530000|2022-02-02 18:45:30|365.42|363.02|365.27|362.87|365.42|363.02|365.27|362.87|0
1643827540000|2022-02-02 18:45:40|365.12|362.72|365.27|362.87|365.27|362.87|365.12|362.72|0
1643827550000|2022-02-02 18:45:50|364.97|362.57|365.12|362.72|365.12|362.72|364.97|362.57|0
1643827560000|2022-02-02 18:46:00|364.97|362.57|364.46|362.06|364.97|362.57|364.46|362.06|0
1643827570000|2022-02-02 18:46:10|364.53|362.13|364.68|362.28|364.83|362.43|364.53|362.13|0
1643827580000|2022-02-02 18:46:20|364.53|362.13|364.24|361.84|364.53|362.13|364.24|361.84|0
1643827590000|2022-02-02 18:46:30|364.31|361.91|364.53|362.13|364.68|362.28|364.31|361.91|0
1643827600000|2022-02-02 18:46:40|364.68|362.28|364.83|362.43|364.83|362.43|364.68|362.28|0
1643827610000|2022-02-02 18:46:50|364.68|362.28|364.83|362.43|364.83|362.43|364.68|362.28|0
1643827620000|2022-02-02 18:47:00|364.97|362.57|365.56|363.16|365.56|363.16|364.9|362.5|0
1643827630000|2022-02-02 18:47:10|365.71|363.31|365.42|363.02|365.71|363.31|365.42|363.02|0
1643827640000|2022-02-02 18:47:20|365.27|362.87|364.97|362.57|365.42|363.02|364.97|362.57|0
1643827650000|2022-02-02 18:47:30|365.05|362.65|364.97|362.57|365.12|362.72|364.97|362.57|0
1643827660000|2022-02-02 18:47:40|365.27|362.87|365.56|363.16|365.56|363.16|365.27|362.87|0
1643827670000|2022-02-02 18:47:50|365.86|363.46|366.01|363.61|366.01|363.61|365.79|363.39|0
1643827680000|2022-02-02 18:48:00|365.86|363.46|366.6|364.2|366.6|364.2|365.86|363.46|0
1643827690000|2022-02-02 18:48:10|366.67|364.27|366.6|364.2|366.67|364.27|366.45|364.05|0
1643827700000|2022-02-02 18:48:20|366.3|363.9|366.75|364.35|366.75|364.35|366.3|363.9|0
1643827710000|2022-02-02 18:48:30|366.3|363.9|366.75|364.35|366.75|364.35|366.3|363.9|0
1643827720000|2022-02-02 18:48:40|366.82|364.42|367.12|364.72|367.12|364.72|366.6|364.2|0
1643827730000|2022-02-02 18:48:50|366.89|364.49|367.63|365.23|367.63|365.23|366.89|364.49|0
1643827740000|2022-02-02 18:49:00|367.78|365.38|367.93|365.53|367.93|365.53|367.63|365.23|0
1643827750000|2022-02-02 18:49:10|367.78|365.38|367.78|365.38|367.78|365.38|367.49|365.09|0
1643827760000|2022-02-02 18:49:20|367.63|365.23|367.63|365.23|367.63|365.23|367.34|364.94|0
1643827770000|2022-02-02 18:49:30|367.34|364.94|367.34|364.94|367.48|365.08|367.34|364.94|0
1643827780000|2022-02-02 18:49:40|367.48|365.08|367.71|365.31|367.71|365.31|367.19|364.79|0
1643827790000|2022-02-02 18:49:50|367.78|365.38|367.93|365.53|367.93|365.53|367.48|365.08|0
1643827800000|2022-02-02 18:50:00|367.48|365.08|366.74|364.34|367.48|365.08|366.74|364.34|0
1643827810000|2022-02-02 18:50:10|367.04|364.64|367.19|364.79|367.19|364.79|366.97|364.57|0
1643827820000|2022-02-02 18:50:20|367.34|364.94|368.37|365.97|368.37|365.97|367.34|364.94|0
1643827830000|2022-02-02 18:50:30|368.52|366.12|368.37|365.97|368.52|366.12|368.37|365.97|0
1643827840000|2022-02-02 18:50:40|368.67|366.27|368.6|366.2|368.75|366.35|368.52|366.12|0
1643827850000|2022-02-02 18:50:50|368.52|366.12|368.23|365.83|368.52|366.12|368.23|365.83|0
1643827860000|2022-02-02 18:51:00|367.93|365.53|367.63|365.23|367.93|365.53|367.48|365.08|0
1643827870000|2022-02-02 18:51:10|367.93|365.53|367.78|365.38|367.93|365.53|367.78|365.38|0
1643827880000|2022-02-02 18:51:20|367.93|365.53|367.71|365.31|367.93|365.53|367.63|365.23|0
1643827890000|2022-02-02 18:51:30|367.63|365.23|368.37|365.97|368.37|365.97|367.63|365.23|0
1643827900000|2022-02-02 18:51:40|368.22|365.82|368.08|365.68|368.22|365.82|368.08|365.68|0
1643827910000|2022-02-02 18:51:50|368.22|365.82|368.37|365.97|368.37|365.97|368.08|365.68|0
1643827920000|2022-02-02 18:52:00|368.45|366.05|368.22|365.82|368.45|366.05|367.78|365.38|0
1643827930000|2022-02-02 18:52:10|368.67|366.27|368.52|366.12|368.67|366.27|368.37|365.97|0
1643827940000|2022-02-02 18:52:20|368.67|366.27|368.67|366.27|368.67|366.27|368.52|366.12|0
1643827950000|2022-02-02 18:52:30|368.45|366.05|367.86|365.46|368.45|366.05|367.86|365.46|0
1643827960000|2022-02-02 18:52:40|367.93|365.53|367.63|365.23|367.93|365.53|367.63|365.23|0
1643827970000|2022-02-02 18:52:50|367.34|364.94|367.48|365.08|367.48|365.08|367.34|364.94|0
1643827980000|2022-02-02 18:53:00|367.34|364.94|367.19|364.79|367.48|365.08|367.19|364.79|0
1643827990000|2022-02-02 18:53:10|367.34|364.94|367.48|365.08|367.63|365.23|367.34|364.94|0
1643828000000|2022-02-02 18:53:20|367.34|364.94|367.56|365.16|367.56|365.16|367.34|364.94|0
1643828010000|2022-02-02 18:53:30|367.48|365.08|367.12|364.72|367.48|365.08|367.12|364.72|0
1643828020000|2022-02-02 18:53:40|366.97|364.57|366.74|364.34|367.04|364.64|366.74|364.34|0
1643828030000|2022-02-02 18:53:50|366.89|364.49|366.89|364.49|366.89|364.49|366.89|364.49|0
1643828040000|2022-02-02 18:54:00|366.74|364.34|366.6|364.2|366.74|364.34|366.38|363.98|0
1643828050000|2022-02-02 18:54:10|366.45|364.05|366.74|364.34|366.74|364.34|366.45|364.05|0
1643828060000|2022-02-02 18:54:20|366.6|364.2|367.19|364.79|367.19|364.79|366.6|364.2|0
1643828070000|2022-02-02 18:54:30|367.34|364.94|367.19|364.79|367.34|364.94|367.19|364.79|0
1643828080000|2022-02-02 18:54:40|367.33|364.93|367.33|364.93|367.48|365.08|367.19|364.79|0
1643828090000|2022-02-02 18:54:50|367.19|364.79|367.04|364.64|367.19|364.79|367.04|364.64|0
1643828100000|2022-02-02 18:55:00|366.6|364.2|366.45|364.05|366.6|364.2|366.45|364.05|0
1643828110000|2022-02-02 18:55:10|366.6|364.2|366.3|363.9|366.6|364.2|366.3|363.9|0
1643828120000|2022-02-02 18:55:20|366|363.6|366.3|363.9|366.3|363.9|366|363.6|0
1643828130000|2022-02-02 18:55:30|366.23|363.83|366.45|364.05|366.45|364.05|366.23|363.83|0
1643828140000|2022-02-02 18:55:40|366.3|363.9|366.15|363.75|366.45|364.05|366.15|363.75|0
1643828150000|2022-02-02 18:55:50|366.3|363.9|366.3|363.9|366.45|364.05|366.3|363.9|0
1643828160000|2022-02-02 18:56:00|366.59|364.19|366.67|364.27|366.74|364.34|366.52|364.12|0
1643828170000|2022-02-02 18:56:10|367.04|364.64|367.19|364.79|367.19|364.79|367.04|364.64|0
1643828180000|2022-02-02 18:56:20|367.33|364.93|367.33|364.93|367.33|364.93|367.26|364.86|0
1643828190000|2022-02-02 18:56:30|367.48|365.08|367.26|364.86|367.48|365.08|367.26|364.86|0
1643828200000|2022-02-02 18:56:40|367.19|364.79|367.33|364.93|367.33|364.93|367.19|364.79|0
1643828210000|2022-02-02 18:56:50|367.19|364.79|367.19|364.79|367.19|364.79|367.19|364.79|0
1643828220000|2022-02-02 18:57:00|367.04|364.64|367.04|364.64|367.04|364.64|367.04|364.64|0
1643828230000|2022-02-02 18:57:10|366.67|364.27|366.59|364.19|366.89|364.49|366.59|364.19|0
1643828240000|2022-02-02 18:57:20|366.74|364.34|366.74|364.34|366.74|364.34|366.74|364.34|0
1643828250000|2022-02-02 18:57:30|366.59|364.19|366.89|364.49|366.89|364.49|366.59|364.19|0
1643828260000|2022-02-02 18:57:40|366.52|364.12|366.15|363.75|366.52|364.12|366|363.6|0
1643828270000|2022-02-02 18:57:50|366|363.6|365.86|363.46|366|363.6|365.86|363.46|0
1643828280000|2022-02-02 18:58:00|365.71|363.31|365.56|363.16|365.71|363.31|365.56|363.16|0
1643828290000|2022-02-02 18:58:10|365.41|363.01|365.56|363.16|365.71|363.31|365.41|363.01|0
1643828300000|2022-02-02 18:58:20|365.41|363.01|365.27|362.87|365.41|363.01|365.27|362.87|0
1643828310000|2022-02-02 18:58:30|365.26|362.86|365.71|363.31|365.71|363.31|365.26|362.86|0
1643828320000|2022-02-02 18:58:40|366|363.6|365.86|363.46|366|363.6|365.86|363.46|0
1643828330000|2022-02-02 18:58:50|365.78|363.38|365.78|363.38|365.78|363.38|365.78|363.38|0
1643828340000|2022-02-02 18:59:00|365.49|363.09|365.49|363.09|365.56|363.16|365.49|363.09|0
1643828350000|2022-02-02 18:59:10|365.41|363.01|365.41|363.01|365.41|363.01|365.26|362.86|0
1643828360000|2022-02-02 18:59:20|365.71|363.31|365.56|363.16|365.71|363.31|365.56|363.16|0
1643828370000|2022-02-02 18:59:30|365.64|363.24|365.85|363.45|365.85|363.45|365.56|363.16|0
1643828380000|2022-02-02 18:59:40|365.78|363.38|366.23|363.83|366.3|363.9|365.78|363.38|0
1643828390000|2022-02-02 18:59:50|366|363.6|366|363.6|366|363.6|365.71|363.31|0
1643828400000|2022-02-02 19:00:00|365.85|363.45|365.93|363.53|366.15|363.75|365.85|363.45|0
1643828410000|2022-02-02 19:00:10|365.85|363.45|366.3|363.9|366.3|363.9|365.85|363.45|0
1643828420000|2022-02-02 19:00:20|366.23|363.83|366.45|364.05|366.45|364.05|366.15|363.75|0
1643828430000|2022-02-02 19:00:30|366.15|363.75|366.08|363.68|366.3|363.9|366.08|363.68|0
1643828440000|2022-02-02 19:00:40|365.85|363.45|365.93|363.53|366|363.6|365.85|363.45|0
1643828450000|2022-02-02 19:00:50|366.15|363.75|365.85|363.45|366.15|363.75|365.85|363.45|0
1643828460000|2022-02-02 19:01:00|365.71|363.31|365.34|362.94|365.71|363.31|365.34|362.94|0
1643828470000|2022-02-02 19:01:10|365.26|362.86|365.12|362.72|365.26|362.86|365.12|362.72|0
1643828480000|2022-02-02 19:01:20|365.64|363.24|365.26|362.86|365.64|363.24|365.26|362.86|0
1643828490000|2022-02-02 19:01:30|365.49|363.09|365.49|363.09|365.49|363.09|365.49|363.09|0
1643828500000|2022-02-02 19:01:40|365.85|363.45|366.15|363.75|366.15|363.75|365.85|363.45|0
1643828510000|2022-02-02 19:01:50|366.3|363.9|366|363.6|366.44|364.04|366|363.6|0
1643828520000|2022-02-02 19:02:00|365.71|363.31|365.41|363.01|365.71|363.31|365.41|363.01|0
1643828530000|2022-02-02 19:02:10|365.64|363.24|365.56|363.16|365.71|363.31|365.56|363.16|0
1643828540000|2022-02-02 19:02:20|365.41|363.01|365.56|363.16|365.64|363.24|365.41|363.01|0
1643828550000|2022-02-02 19:02:30|365.85|363.45|365.71|363.31|365.85|363.45|365.71|363.31|0
1643828560000|2022-02-02 19:02:40|365.49|363.09|365.41|363.01|365.49|363.09|365.41|363.01|0
1643828570000|2022-02-02 19:02:50|365.56|363.16|365.26|362.86|365.56|363.16|365.26|362.86|0
1643828590000|2022-02-02 19:03:10|365.41|363.01|365.26|362.86|365.41|363.01|365.26|362.86|0
1643828600000|2022-02-02 19:03:20|365.34|362.94|364.97|362.57|365.34|362.94|364.97|362.57|0
1643828610000|2022-02-02 19:03:30|364.38|361.98|364.23|361.83|364.38|361.98|364.23|361.83|0
1643828620000|2022-02-02 19:03:40|364.08|361.68|363.94|361.54|364.08|361.68|363.94|361.54|0
1643828630000|2022-02-02 19:03:50|364.01|361.61|364.08|361.68|364.08|361.68|363.94|361.54|0
1643828640000|2022-02-02 19:04:00|363.94|361.54|363.2|360.8|363.94|361.54|363.05|360.65|0
1643828650000|2022-02-02 19:04:10|362.91|360.51|362.91|360.51|362.91|360.51|362.76|360.36|0
1643828660000|2022-02-02 19:04:20|363.05|360.65|362.76|360.36|363.05|360.65|362.76|360.36|0
1643828670000|2022-02-02 19:04:30|362.91|360.51|362.76|360.36|362.98|360.58|362.76|360.36|0
1643828680000|2022-02-02 19:04:40|362.91|360.51|362.91|360.51|363.05|360.65|362.91|360.51|0
1643828690000|2022-02-02 19:04:50|363.05|360.65|363.2|360.8|363.35|360.95|363.05|360.65|0
1643828700000|2022-02-02 19:05:00|363.05|360.65|362.91|360.51|363.2|360.8|362.91|360.51|0
1643828710000|2022-02-02 19:05:10|363.05|360.65|362.76|360.36|363.05|360.65|362.76|360.36|0
1643828720000|2022-02-02 19:05:20|362.91|360.51|363.2|360.8|363.2|360.8|362.91|360.51|0
1643828730000|2022-02-02 19:05:30|363.05|360.65|363.2|360.8|363.2|360.8|363.05|360.65|0
1643828740000|2022-02-02 19:05:40|363.05|360.65|363.05|360.65|363.05|360.65|363.05|360.65|0
1643828750000|2022-02-02 19:05:50|362.91|360.51|363.2|360.8|363.2|360.8|362.91|360.51|0
1643828760000|2022-02-02 19:06:00|363.05|360.65|363.05|360.65|363.05|360.65|363.05|360.65|0
1643828770000|2022-02-02 19:06:10|363.35|360.95|364.08|361.68|364.08|361.68|363.35|360.95|0
1643828780000|2022-02-02 19:06:20|364.23|361.83|364.82|362.42|364.82|362.42|364.23|361.83|0
1643828790000|2022-02-02 19:06:30|365.11|362.71|364.23|361.83|365.11|362.71|364.23|361.83|0
1643828800000|2022-02-02 19:06:40|364.67|362.27|364.82|362.42|364.97|362.57|364.67|362.27|0
1643828810000|2022-02-02 19:06:50|364.75|362.35|364.75|362.35|364.75|362.35|364.67|362.27|0
1643828820000|2022-02-02 19:07:00|364.67|362.27|365.34|362.94|365.34|362.94|364.67|362.27|0
1643828830000|2022-02-02 19:07:10|365.41|363.01|365.85|363.45|366|363.6|365.41|363.01|0
1643828840000|2022-02-02 19:07:20|365.56|363.16|365.56|363.16|365.7|363.3|365.56|363.16|0
1643828850000|2022-02-02 19:07:30|365.41|363.01|365.26|362.86|365.56|363.16|365.26|362.86|0
1643828860000|2022-02-02 19:07:40|365.11|362.71|365.11|362.71|365.26|362.86|365.11|362.71|0
1643828870000|2022-02-02 19:07:50|365.41|363.01|365.41|363.01|365.41|363.01|365.41|363.01|0
1643828880000|2022-02-02 19:08:00|364.97|362.57|364.9|362.5|365.11|362.71|364.9|362.5|0
1643828890000|2022-02-02 19:08:10|365.11|362.71|364.82|362.42|365.11|362.71|364.75|362.35|0
1643828900000|2022-02-02 19:08:20|365.11|362.71|364.97|362.57|365.11|362.71|364.97|362.57|0
1643828910000|2022-02-02 19:08:30|365.11|362.71|365.56|363.16|365.56|363.16|365.11|362.71|0
1643828920000|2022-02-02 19:08:40|365.41|363.01|365.56|363.16|365.56|363.16|365.41|363.01|0
1643828930000|2022-02-02 19:08:50|365.7|363.3|366|363.6|366|363.6|365.7|363.3|0
1643828940000|2022-02-02 19:09:00|365.7|363.3|365.56|363.16|365.7|363.3|365.41|363.01|0
1643828950000|2022-02-02 19:09:10|365.85|363.45|365.85|363.45|365.85|363.45|365.7|363.3|0
1643828960000|2022-02-02 19:09:20|365.7|363.3|364.97|362.57|365.7|363.3|364.97|362.57|0
1643828970000|2022-02-02 19:09:30|365.04|362.64|364.82|362.42|365.04|362.64|364.82|362.42|0
1643828980000|2022-02-02 19:09:40|364.97|362.57|364.67|362.27|364.97|362.57|364.67|362.27|0
1643828990000|2022-02-02 19:09:50|364.9|362.5|364.82|362.42|364.97|362.57|364.82|362.42|0
1643829000000|2022-02-02 19:10:00|364.67|362.27|364.08|361.68|364.67|362.27|364.08|361.68|0
1643829010000|2022-02-02 19:10:10|363.93|361.53|363.93|361.53|364.08|361.68|363.93|361.53|0
1643829020000|2022-02-02 19:10:20|363.79|361.39|364.01|361.61|364.01|361.61|363.79|361.39|0
1643829030000|2022-02-02 19:10:30|363.93|361.53|363.93|361.53|364.08|361.68|363.93|361.53|0
1643829040000|2022-02-02 19:10:40|363.64|361.24|363.64|361.24|363.64|361.24|363.49|361.09|0
1643829050000|2022-02-02 19:10:50|363.49|361.09|363.28|360.88|363.49|361.09|363.28|360.88|0
1643829060000|2022-02-02 19:11:00|363.49|361.09|363.64|361.24|363.64|361.24|363.49|361.09|0
1643829070000|2022-02-02 19:11:10|363.93|361.53|363.79|361.39|364.01|361.61|363.79|361.39|0
1643829080000|2022-02-02 19:11:20|363.86|361.46|363.79|361.39|363.93|361.53|363.79|361.39|0
1643829090000|2022-02-02 19:11:30|363.49|361.09|363.79|361.39|363.79|361.39|363.49|361.09|0
1643829100000|2022-02-02 19:11:40|363.93|361.53|363.79|361.39|363.93|361.53|363.79|361.39|0
1643829110000|2022-02-02 19:11:50|363.64|361.24|363.79|361.39|363.79|361.39|363.64|361.24|0
1643829130000|2022-02-02 19:12:10|364.01|361.61|364.82|362.42|364.96|362.56|364.01|361.61|0
1643829140000|2022-02-02 19:12:20|364.67|362.27|364.67|362.27|364.67|362.27|364.67|362.27|0
1643829150000|2022-02-02 19:12:30|364.96|362.56|365.41|363.01|365.48|363.08|364.82|362.42|0
1643829160000|2022-02-02 19:12:40|365.55|363.15|366.15|363.75|366.15|363.75|365.55|363.15|0
1643829170000|2022-02-02 19:12:50|366.29|363.89|365.85|363.45|366.29|363.89|365.85|363.45|0
1643829180000|2022-02-02 19:13:00|366|363.6|366.44|364.04|366.44|364.04|366|363.6|0
1643829190000|2022-02-02 19:13:10|366.29|363.89|366.29|363.89|366.29|363.89|366|363.6|0
1643829200000|2022-02-02 19:13:20|365.85|363.45|365.85|363.45|366.07|363.67|365.85|363.45|0
1643829210000|2022-02-02 19:13:30|366|363.6|365.41|363.01|366|363.6|365.41|363.01|0
1643829220000|2022-02-02 19:13:40|365.26|362.86|365.41|363.01|365.41|363.01|365.26|362.86|0
1643829230000|2022-02-02 19:13:50|365.26|362.86|365.11|362.71|365.34|362.94|365.11|362.71|0
1643829240000|2022-02-02 19:14:00|365.04|362.64|365.26|362.86|365.55|363.15|365.04|362.64|0
1643829250000|2022-02-02 19:14:10|365.11|362.71|365.41|363.01|365.41|363.01|365.11|362.71|0
1643829260000|2022-02-02 19:14:20|365.7|363.3|365.85|363.45|365.85|363.45|365.55|363.15|0
1643829270000|2022-02-02 19:14:30|366|363.6|366.14|363.74|366.14|363.74|366|363.6|0
1643829280000|2022-02-02 19:14:40|366|363.6|366.88|364.48|366.88|364.48|366|363.6|0
1643829290000|2022-02-02 19:14:50|367.18|364.78|366.59|364.19|367.26|364.86|366.59|364.19|0
1643829300000|2022-02-02 19:15:00|366.44|364.04|367.33|364.93|367.33|364.93|366.29|363.89|0
1643829310000|2022-02-02 19:15:10|367.48|365.08|367.48|365.08|367.48|365.08|366.74|364.34|0
1643829320000|2022-02-02 19:15:20|367.33|364.93|367.33|364.93|367.33|364.93|367.11|364.71|0
1643829330000|2022-02-02 19:15:30|367.55|365.15|367.33|364.93|367.55|365.15|367.33|364.93|0
1643829340000|2022-02-02 19:15:40|367.4|365|367.33|364.93|367.4|365|367.33|364.93|0
1643829350000|2022-02-02 19:15:50|367.62|365.22|367.77|365.37|367.77|365.37|367.62|365.22|0
1643829360000|2022-02-02 19:16:00|368.51|366.11|368.36|365.96|368.51|366.11|368.36|365.96|0
1643829370000|2022-02-02 19:16:10|368.81|366.41|368.51|366.11|368.81|366.41|368.51|366.11|0
1643829380000|2022-02-02 19:16:20|368.66|366.26|369.11|366.71|369.4|367|368.66|366.26|0
1643829390000|2022-02-02 19:16:30|369.03|366.63|368.81|366.41|369.03|366.63|368.66|366.26|0
1643829400000|2022-02-02 19:16:40|368.74|366.34|368.51|366.11|368.74|366.34|368.51|366.11|0
1643829410000|2022-02-02 19:16:50|368.66|366.26|368.36|365.96|368.66|366.26|368.36|365.96|0
1643829420000|2022-02-02 19:17:00|368.51|366.11|368.36|365.96|368.51|366.11|368.36|365.96|0
1643829430000|2022-02-02 19:17:10|368.59|366.19|368.66|366.26|368.66|366.26|368.59|366.19|0
1643829440000|2022-02-02 19:17:20|368.51|366.11|369.11|366.71|369.25|366.85|368.51|366.11|0
1643829450000|2022-02-02 19:17:30|368.36|365.96|368.36|365.96|368.36|365.96|368.29|365.89|0
1643829460000|2022-02-02 19:17:40|368.51|366.11|368.36|365.96|368.66|366.26|368.36|365.96|0
1643829470000|2022-02-02 19:17:50|368.22|365.82|368|365.6|368.22|365.82|367.92|365.52|0
1643829480000|2022-02-02 19:18:00|368.07|365.67|368.21|365.81|368.36|365.96|368.07|365.67|0
1643829490000|2022-02-02 19:18:10|368.07|365.67|368.21|365.81|368.21|365.81|368.07|365.67|0
1643829500000|2022-02-02 19:18:20|368.07|365.67|367.7|365.3|368.07|365.67|367.7|365.3|0
1643829510000|2022-02-02 19:18:30|367.18|364.78|367.18|364.78|367.25|364.85|367.03|364.63|0
1643829520000|2022-02-02 19:18:40|367.25|364.85|367.11|364.71|367.33|364.93|367.11|364.71|0
1643829530000|2022-02-02 19:18:50|366.88|364.48|367.11|364.71|367.11|364.71|366.73|364.33|0
1643829540000|2022-02-02 19:19:00|367.03|364.63|365.7|363.3|367.03|364.63|365.4|363|0
1643829550000|2022-02-02 19:19:10|365.63|363.23|365.85|363.45|365.85|363.45|365.63|363.23|0
1643829560000|2022-02-02 19:19:20|365.7|363.3|365.4|363|365.7|363.3|365.4|363|0
1643829570000|2022-02-02 19:19:30|365.48|363.08|364.96|362.56|365.55|363.15|364.96|362.56|0
1643829580000|2022-02-02 19:19:40|364.89|362.49|364.81|362.41|364.89|362.49|364.52|362.12|0
1643829590000|2022-02-02 19:19:50|365.26|362.86|365.4|363|365.4|363|365.26|362.86|0
1643829600000|2022-02-02 19:20:00|365.55|363.15|365.55|363.15|365.55|363.15|365.4|363|0
1643829610000|2022-02-02 19:20:10|365.7|363.3|366.07|363.67|366.07|363.67|365.7|363.3|0
1643829620000|2022-02-02 19:20:20|366.14|363.74|366.29|363.89|366.29|363.89|365.99|363.59|0
1643829630000|2022-02-02 19:20:30|366.22|363.82|366.14|363.74|366.29|363.89|366.14|363.74|0
1643829640000|2022-02-02 19:20:40|366.29|363.89|366.51|364.11|366.51|364.11|366.29|363.89|0
1643829650000|2022-02-02 19:20:50|366.59|364.19|366.88|364.48|366.88|364.48|366.59|364.19|0
1643829660000|2022-02-02 19:21:00|366.44|364.04|366.44|364.04|366.59|364.19|366.44|364.04|0
1643829670000|2022-02-02 19:21:10|366.37|363.97|365.85|363.45|366.37|363.97|365.78|363.38|0
1643829680000|2022-02-02 19:21:20|366.14|363.74|366.14|363.74|366.14|363.74|366.14|363.74|0
1643829690000|2022-02-02 19:21:30|366.22|363.82|365.99|363.59|366.22|363.82|365.99|363.59|0
1643829700000|2022-02-02 19:21:40|366.14|363.74|365.92|363.52|366.14|363.74|365.85|363.45|0
1643829710000|2022-02-02 19:21:50|365.99|363.59|366.14|363.74|366.14|363.74|365.99|363.59|0
1643829720000|2022-02-02 19:22:00|366.29|363.89|366.58|364.18|366.59|364.19|366.29|363.89|0
1643829730000|2022-02-02 19:22:10|366.81|364.41|366.66|364.26|366.88|364.48|366.58|364.18|0
1643829740000|2022-02-02 19:22:20|366.88|364.48|366.88|364.48|366.88|364.48|366.73|364.33|0
1643829750000|2022-02-02 19:22:30|366.58|364.18|367.32|364.92|367.4|365|366.58|364.18|0
1643829760000|2022-02-02 19:22:40|367.18|364.78|367.99|365.59|367.99|365.59|367.18|364.78|0
1643829770000|2022-02-02 19:22:50|367.92|365.52|368.06|365.66|368.06|365.66|367.92|365.52|0
1643829780000|2022-02-02 19:23:00|367.77|365.37|367.62|365.22|367.77|365.37|367.62|365.22|0
1643829790000|2022-02-02 19:23:10|367.32|364.92|367.18|364.78|367.32|364.92|367.18|364.78|0
1643829800000|2022-02-02 19:23:20|367.32|364.92|367.18|364.78|367.32|364.92|367.18|364.78|0
1643829810000|2022-02-02 19:23:30|367.03|364.63|367.03|364.63|367.03|364.63|367.03|364.63|0
1643829820000|2022-02-02 19:23:40|367.18|364.78|367.1|364.7|367.25|364.85|367.1|364.7|0
1643829830000|2022-02-02 19:23:50|367.03|364.63|367.62|365.22|367.62|365.22|367.03|364.63|0
1643829840000|2022-02-02 19:24:00|367.47|365.07|367.92|365.52|367.92|365.52|367.47|365.07|0
1643829850000|2022-02-02 19:24:10|367.77|365.37|367.85|365.45|367.92|365.52|367.77|365.37|0
1643829860000|2022-02-02 19:24:20|367.77|365.37|367.92|365.52|368.06|365.66|367.77|365.37|0
1643829870000|2022-02-02 19:24:30|368.06|365.66|368.21|365.81|368.21|365.81|367.92|365.52|0
1643829880000|2022-02-02 19:24:40|368.14|365.74|368.21|365.81|368.21|365.81|368.14|365.74|0
1643829890000|2022-02-02 19:24:50|368.36|365.96|368.29|365.89|368.66|366.26|368.29|365.89|0
1643829900000|2022-02-02 19:25:00|368.06|365.66|368.66|366.26|368.66|366.26|368.06|365.66|0
1643829910000|2022-02-02 19:25:10|368.51|366.11|368.51|366.11|368.66|366.26|368.51|366.11|0
1643829920000|2022-02-02 19:25:20|368.81|366.41|369.85|367.45|369.85|367.45|368.81|366.41|0
1643829930000|2022-02-02 19:25:30|370.14|367.74|370.14|367.74|370.29|367.89|370.14|367.74|0
1643829940000|2022-02-02 19:25:40|369.48|367.08|368.66|366.26|369.48|367.08|368.66|366.26|0
1643829950000|2022-02-02 19:25:50|368.51|366.11|368.95|366.55|368.95|366.55|368.51|366.11|0
1643829960000|2022-02-02 19:26:00|368.81|366.41|368.21|365.81|368.81|366.41|367.99|365.59|0
1643829970000|2022-02-02 19:26:10|368.36|365.96|367.62|365.22|368.36|365.96|367.62|365.22|0
1643829980000|2022-02-02 19:26:20|367.92|365.52|367.99|365.59|368.06|365.66|367.92|365.52|0
1643829990000|2022-02-02 19:26:30|368.06|365.66|367.62|365.22|368.06|365.66|367.62|365.22|0
1643830000000|2022-02-02 19:26:40|367.77|365.37|367.17|364.77|367.77|365.37|367.17|364.77|0
1643830010000|2022-02-02 19:26:50|367.03|364.63|367.1|364.7|367.1|364.7|367.03|364.63|0
1643830020000|2022-02-02 19:27:00|367.03|364.63|367.17|364.77|367.17|364.77|366.96|364.56|0
1643830030000|2022-02-02 19:27:10|366.88|364.48|367.03|364.63|367.03|364.63|366.88|364.48|0
1643830040000|2022-02-02 19:27:20|366.88|364.48|366.88|364.48|366.88|364.48|366.58|364.18|0
1643830050000|2022-02-02 19:27:30|367.03|364.63|366.88|364.48|367.03|364.63|366.88|364.48|0
1643830060000|2022-02-02 19:27:40|367.17|364.77|366.88|364.48|367.25|364.85|366.88|364.48|0
1643830070000|2022-02-02 19:27:50|367.03|364.63|367.32|364.92|367.32|364.92|367.03|364.63|0
1643830080000|2022-02-02 19:28:00|367.17|364.77|366.88|364.48|367.17|364.77|366.81|364.41|0
1643830090000|2022-02-02 19:28:10|366.73|364.33|366.58|364.18|366.73|364.33|366.43|364.03|0
1643830100000|2022-02-02 19:28:20|367.03|364.63|367.03|364.63|367.03|364.63|366.88|364.48|0
1643830110000|2022-02-02 19:28:30|366.88|364.48|367.32|364.92|367.47|365.07|366.88|364.48|0
1643830120000|2022-02-02 19:28:40|367.17|364.77|366.58|364.18|367.17|364.77|366.43|364.03|0
1643830130000|2022-02-02 19:28:50|366.36|363.96|366.14|363.74|366.43|364.03|366.14|363.74|0
1643830140000|2022-02-02 19:29:00|363.65|361.25|366.87|364.47|366.87|364.47|363.65|361.25|0
1643830150000|2022-02-02 19:29:10|366.57|364.17|366.42|364.02|366.57|364.17|366.42|364.02|0
1643830160000|2022-02-02 19:29:20|365.98|363.58|366.42|364.02|366.42|364.02|365.98|363.58|0
1643830170000|2022-02-02 19:29:30|366.35|363.95|365.83|363.43|366.35|363.95|365.83|363.43|0
1643830180000|2022-02-02 19:29:40|366.28|363.88|366.42|364.02|366.57|364.17|366.28|363.88|0
1643830200000|2022-02-02 19:30:00|366.13|363.73|365.24|362.84|366.28|363.88|365.24|362.84|0
1643830210000|2022-02-02 19:30:10|364.95|362.55|365.54|363.14|365.54|363.14|364.95|362.55|0
1643830220000|2022-02-02 19:30:20|365.47|363.07|365.1|362.7|365.47|363.07|364.8|362.4|0
1643830230000|2022-02-02 19:30:30|365.24|362.84|365.24|362.84|365.24|362.84|365.1|362.7|0
1643830240000|2022-02-02 19:30:40|365.54|363.14|365.24|362.84|365.54|363.14|365.1|362.7|0
1643830250000|2022-02-02 19:30:50|365.47|363.07|365.39|362.99|365.54|363.14|365.39|362.99|0
1643830260000|2022-02-02 19:31:00|365.54|363.14|366.06|363.66|366.13|363.73|365.54|363.14|0
1643830270000|2022-02-02 19:31:10|365.83|363.43|365.83|363.43|365.83|363.43|365.83|363.43|0
1643830280000|2022-02-02 19:31:20|365.91|363.51|365.76|363.36|365.91|363.51|365.76|363.36|0
1643830290000|2022-02-02 19:31:30|365.68|363.28|365.61|363.21|365.68|363.28|365.61|363.21|0
1643830300000|2022-02-02 19:31:40|365.83|363.43|365.83|363.43|365.98|363.58|365.68|363.28|0
1643830310000|2022-02-02 19:31:50|365.68|363.28|365.68|363.28|365.68|363.28|365.68|363.28|0
1643830320000|2022-02-02 19:32:00|365.61|363.21|365.83|363.43|365.83|363.43|365.61|363.21|0
1643830330000|2022-02-02 19:32:10|365.68|363.28|365.98|363.58|365.98|363.58|365.68|363.28|0
1643830340000|2022-02-02 19:32:20|366.27|363.87|366.27|363.87|366.57|364.17|366.27|363.87|0
1643830350000|2022-02-02 19:32:30|366.2|363.8|366.27|363.87|366.27|363.87|366.13|363.73|0
1643830360000|2022-02-02 19:32:40|365.76|363.36|365.68|363.28|365.76|363.36|365.32|362.92|0
1643830370000|2022-02-02 19:32:50|365.54|363.14|364.8|362.4|365.54|363.14|364.8|362.4|0
1643830380000|2022-02-02 19:33:00|365.39|362.99|365.24|362.84|365.39|362.99|365.24|362.84|0
1643830390000|2022-02-02 19:33:10|365.39|362.99|365.98|363.58|365.98|363.58|365.39|362.99|0
1643830400000|2022-02-02 19:33:20|365.83|363.43|365.83|363.43|366.13|363.73|365.83|363.43|0
1643830410000|2022-02-02 19:33:30|365.98|363.58|365.68|363.28|366.13|363.73|365.68|363.28|0
1643830420000|2022-02-02 19:33:40|365.83|363.43|365.83|363.43|365.98|363.58|365.83|363.43|0
1643830430000|2022-02-02 19:33:50|365.68|363.28|365.39|362.99|365.76|363.36|365.39|362.99|0
1643830440000|2022-02-02 19:34:00|365.09|362.69|364.8|362.4|365.09|362.69|364.8|362.4|0
1643830450000|2022-02-02 19:34:10|364.95|362.55|364.8|362.4|365.02|362.62|364.8|362.4|0
1643830460000|2022-02-02 19:34:20|364.65|362.25|364.36|361.96|364.65|362.25|364.21|361.81|0
1643830470000|2022-02-02 19:34:30|363.77|361.37|363.48|361.08|363.99|361.59|363.48|361.08|0
1643830480000|2022-02-02 19:34:40|363.7|361.3|362.01|359.61|363.7|361.3|362.01|359.61|0
1643830490000|2022-02-02 19:34:50|361.57|359.17|361.86|359.46|361.86|359.46|361.57|359.17|0
1643830500000|2022-02-02 19:35:00|362.01|359.61|361.57|359.17|362.01|359.61|361.57|359.17|0
1643830510000|2022-02-02 19:35:10|361.72|359.32|361.72|359.32|361.86|359.46|361.72|359.32|0
1643830520000|2022-02-02 19:35:20|361.42|359.02|361.72|359.32|361.72|359.32|361.28|358.88|0
1643830530000|2022-02-02 19:35:30|361.57|359.17|361.86|359.46|361.86|359.46|361.57|359.17|0
1643830540000|2022-02-02 19:35:40|362.01|359.61|362.3|359.9|362.3|359.9|362.01|359.61|0
1643830550000|2022-02-02 19:35:50|362.74|360.34|363.26|360.86|363.26|360.86|362.74|360.34|0
1643830560000|2022-02-02 19:36:00|363.04|360.64|363.04|360.64|363.04|360.64|362.89|360.49|0
1643830570000|2022-02-02 19:36:10|362.89|360.49|362.67|360.27|363.11|360.71|362.67|360.27|0
1643830580000|2022-02-02 19:36:20|362.82|360.42|362.89|360.49|362.89|360.49|362.74|360.34|0
1643830590000|2022-02-02 19:36:30|362.74|360.34|362.89|360.49|362.89|360.49|362.74|360.34|0
1643830600000|2022-02-02 19:36:40|362.74|360.34|362.6|360.2|362.74|360.34|362.52|360.12|0
1643830610000|2022-02-02 19:36:50|362.74|360.34|362.89|360.49|362.89|360.49|362.74|360.34|0
1643830620000|2022-02-02 19:37:00|362.6|360.2|362.16|359.76|362.6|360.2|362.16|359.76|0
1643830630000|2022-02-02 19:37:10|362.3|359.9|362.74|360.34|362.74|360.34|362.3|359.9|0
1643830640000|2022-02-02 19:37:20|362.89|360.49|363.03|360.63|363.03|360.63|362.89|360.49|0
1643830650000|2022-02-02 19:37:30|363.18|360.78|363.03|360.63|363.18|360.78|363.03|360.63|0
1643830660000|2022-02-02 19:37:40|363.18|360.78|363.03|360.63|363.18|360.78|363.03|360.63|0
1643830670000|2022-02-02 19:37:50|362.89|360.49|362.89|360.49|362.89|360.49|362.89|360.49|0
1643830680000|2022-02-02 19:38:00|363.03|360.63|362.89|360.49|363.03|360.63|362.89|360.49|0
1643830690000|2022-02-02 19:38:10|362.59|360.19|363.18|360.78|363.18|360.78|362.59|360.19|0
1643830700000|2022-02-02 19:38:20|363.03|360.63|363.03|360.63|363.03|360.63|362.89|360.49|0
1643830710000|2022-02-02 19:38:30|362.96|360.56|364.06|361.66|364.06|361.66|362.96|360.56|0
1643830720000|2022-02-02 19:38:40|364.5|362.1|364.8|362.4|364.8|362.4|364.5|362.1|0
1643830730000|2022-02-02 19:38:50|364.65|362.25|363.62|361.22|364.95|362.55|363.62|361.22|0
1643830740000|2022-02-02 19:39:00|363.55|361.15|363.77|361.37|363.77|361.37|363.47|361.07|0
1643830750000|2022-02-02 19:39:10|363.62|361.22|364.21|361.81|364.29|361.89|363.62|361.22|0
1643830760000|2022-02-02 19:39:20|364.06|361.66|364.29|361.89|364.29|361.89|364.06|361.66|0
1643830770000|2022-02-02 19:39:30|364.21|361.81|363.92|361.52|364.21|361.81|363.92|361.52|0
1643830780000|2022-02-02 19:39:40|363.77|361.37|363.7|361.3|363.77|361.37|363.62|361.22|0
1643830790000|2022-02-02 19:39:50|363.62|361.22|363.47|361.07|363.62|361.22|363.47|361.07|0
1643830800000|2022-02-02 19:40:00|363.18|360.78|361.57|359.17|363.18|360.78|361.57|359.17|0
1643830810000|2022-02-02 19:40:10|361.42|359.02|361.57|359.17|361.57|359.17|361.42|359.02|0
1643830820000|2022-02-02 19:40:20|361.28|358.88|361.35|358.95|361.5|359.1|361.28|358.88|0
1643830830000|2022-02-02 19:40:30|361.42|359.02|361.28|358.88|361.42|359.02|361.13|358.73|0
1643830840000|2022-02-02 19:40:40|361.21|358.81|361.57|359.17|361.57|359.17|361.21|358.81|0
1643830850000|2022-02-02 19:40:50|361.42|359.02|361.28|358.88|361.42|359.02|361.28|358.88|0
1643830860000|2022-02-02 19:41:00|361.35|358.95|360.84|358.44|361.35|358.95|360.84|358.44|0
1643830870000|2022-02-02 19:41:10|361.28|358.88|361.28|358.88|361.28|358.88|361.28|358.88|0
1643830880000|2022-02-02 19:41:20|361.13|358.73|361.13|358.73|361.13|358.73|360.91|358.51|0
1643830890000|2022-02-02 19:41:30|360.98|358.58|360.69|358.29|360.98|358.58|360.54|358.14|0
1643830900000|2022-02-02 19:41:40|360.4|358|360.54|358.14|360.54|358.14|360.33|357.93|0
1643830910000|2022-02-02 19:41:50|360.25|357.85|360.4|358|360.4|358|360.25|357.85|0
1643830920000|2022-02-02 19:42:00|360.47|358.07|360.54|358.14|360.54|358.14|360.47|358.07|0
1643830930000|2022-02-02 19:42:10|361.28|358.88|360.11|357.71|361.28|358.88|360.11|357.71|0
1643830940000|2022-02-02 19:42:20|359.67|357.27|359.81|357.41|359.81|357.41|359.52|357.12|0
1643830950000|2022-02-02 19:42:30|359.96|357.56|359.96|357.56|360.25|357.85|359.96|357.56|0
1643830960000|2022-02-02 19:42:40|360.11|357.71|360.11|357.71|360.11|357.71|360.11|357.71|0
1643830970000|2022-02-02 19:42:50|360.25|357.85|360.4|358|360.54|358.14|360.25|357.85|0
1643830980000|2022-02-02 19:43:00|360.54|358.14|360.84|358.44|360.84|358.44|360.4|358|0
1643830990000|2022-02-02 19:43:10|361.13|358.73|361.27|358.87|361.27|358.87|360.84|358.44|0
1643831000000|2022-02-02 19:43:20|361.13|358.73|360.98|358.58|361.13|358.73|360.98|358.58|0
1643831010000|2022-02-02 19:43:30|361.13|358.73|360.84|358.44|361.13|358.73|360.84|358.44|0
1643831020000|2022-02-02 19:43:40|360.98|358.58|360.84|358.44|361.06|358.66|360.69|358.29|0
1643831030000|2022-02-02 19:43:50|360.69|358.29|360.69|358.29|360.69|358.29|360.69|358.29|0
1643831040000|2022-02-02 19:44:00|360.84|358.44|360.84|358.44|360.84|358.44|360.77|358.37|0
1643831050000|2022-02-02 19:44:10|360.69|358.29|360.84|358.44|360.84|358.44|360.4|358|0
1643831060000|2022-02-02 19:44:20|360.98|358.58|360.98|358.58|360.98|358.58|360.98|358.58|0
1643831070000|2022-02-02 19:44:30|361.27|358.87|361.13|358.73|361.27|358.87|361.13|358.73|0
1643831080000|2022-02-02 19:44:40|360.84|358.44|360.84|358.44|360.84|358.44|360.69|358.29|0
1643831090000|2022-02-02 19:44:50|360.69|358.29|360.84|358.44|360.98|358.58|360.69|358.29|0
1643831100000|2022-02-02 19:45:00|360.69|358.29|360.33|357.93|360.69|358.29|360.33|357.93|0
1643831110000|2022-02-02 19:45:10|360.4|358|360.25|357.85|360.4|358|359.81|357.41|0
1643831120000|2022-02-02 19:45:20|360.18|357.78|360.69|358.29|360.69|358.29|360.18|357.78|0
1643831130000|2022-02-02 19:45:30|360.54|358.14|361.42|359.02|361.42|359.02|360.54|358.14|0
1643831140000|2022-02-02 19:45:40|361.27|358.87|361.27|358.87|361.27|358.87|361.2|358.8|0
1643831150000|2022-02-02 19:45:50|361.42|359.02|360.98|358.58|361.57|359.17|360.98|358.58|0
1643831160000|2022-02-02 19:46:00|361.13|358.73|361.57|359.17|361.57|359.17|361.13|358.73|0
1643831170000|2022-02-02 19:46:10|362.15|359.75|361.71|359.31|362.15|359.75|361.71|359.31|0
1643831180000|2022-02-02 19:46:20|361.42|359.02|361.42|359.02|361.57|359.17|361.42|359.02|0
1643831190000|2022-02-02 19:46:30|361.57|359.17|361.57|359.17|361.57|359.17|361.42|359.02|0
1643831200000|2022-02-02 19:46:40|361.42|359.02|361.42|359.02|361.42|359.02|361.27|358.87|0
1643831210000|2022-02-02 19:46:50|361.27|358.87|361.27|358.87|361.27|358.87|361.06|358.66|0
1643831220000|2022-02-02 19:47:00|361.13|358.73|360.54|358.14|361.13|358.73|360.54|358.14|0
1643831230000|2022-02-02 19:47:10|360.69|358.29|360.54|358.14|360.69|358.29|360.54|358.14|0
1643831240000|2022-02-02 19:47:20|360.4|358|360.54|358.14|360.54|358.14|360.1|357.7|0
1643831250000|2022-02-02 19:47:30|360.25|357.85|360.1|357.7|360.25|357.85|359.96|357.56|0
1643831260000|2022-02-02 19:47:40|360.25|357.85|360.1|357.7|360.25|357.85|360.1|357.7|0
1643831270000|2022-02-02 19:47:50|360.25|357.85|360.25|357.85|360.25|357.85|360.1|357.7|0
1643831280000|2022-02-02 19:48:00|359.96|357.56|360.25|357.85|360.25|357.85|359.81|357.41|0
1643831290000|2022-02-02 19:48:10|360.54|358.14|360.47|358.07|360.54|358.14|360.4|358|0
1643831300000|2022-02-02 19:48:20|360.4|358|360.54|358.14|360.54|358.14|360.4|358|0
1643831310000|2022-02-02 19:48:30|360.4|358|360.33|357.93|360.4|358|360.25|357.85|0
1643831320000|2022-02-02 19:48:40|360.25|357.85|359.67|357.27|360.25|357.85|359.67|357.27|0
1643831330000|2022-02-02 19:48:50|359.81|357.41|358.5|356.1|359.81|357.41|358.5|356.1|0
1643831340000|2022-02-02 19:49:00|358.94|356.54|359.08|356.68|359.08|356.68|358.65|356.25|0
1643831350000|2022-02-02 19:49:10|358.79|356.39|358.79|356.39|358.87|356.47|358.79|356.39|0
1643831360000|2022-02-02 19:49:20|359.23|356.83|359.23|356.83|359.23|356.83|359.08|356.68|0
1643831370000|2022-02-02 19:49:30|359.81|357.41|359.52|357.12|359.81|357.41|359.52|357.12|0
1643831380000|2022-02-02 19:49:40|359.37|356.97|359.45|357.05|359.52|357.12|359.23|356.83|0
1643831390000|2022-02-02 19:49:50|359.23|356.83|359.23|356.83|359.52|357.12|359.23|356.83|0
1643831400000|2022-02-02 19:50:00|359.08|356.68|358.06|355.66|359.08|356.68|357.92|355.52|0
1643831410000|2022-02-02 19:50:10|357.92|355.52|358.65|356.25|358.65|356.25|357.92|355.52|0
1643831420000|2022-02-02 19:50:20|358.5|356.1|358.87|356.47|358.87|356.47|358.5|356.1|0
1643831430000|2022-02-02 19:50:30|358.94|356.54|359.08|356.68|359.08|356.68|358.79|356.39|0
1643831440000|2022-02-02 19:50:40|359.37|356.97|359.67|357.27|359.81|357.41|359.37|356.97|0
1643831450000|2022-02-02 19:50:50|359.23|356.83|359.81|357.41|359.81|357.41|359.23|356.83|0
1643831460000|2022-02-02 19:51:00|360.1|357.7|360.1|357.7|360.39|357.99|360.1|357.7|0
1643831470000|2022-02-02 19:51:10|359.96|357.56|360.1|357.7|360.25|357.85|359.96|357.56|0
1643831480000|2022-02-02 19:51:20|359.96|357.56|360.25|357.85|360.39|357.99|359.96|357.56|0
1643831490000|2022-02-02 19:51:30|360.1|357.7|359.96|357.56|360.25|357.85|359.96|357.56|0
1643831500000|2022-02-02 19:51:40|359.81|357.41|359.96|357.56|359.96|357.56|359.81|357.41|0
1643831510000|2022-02-02 19:51:50|359.81|357.41|359.66|357.26|359.81|357.41|359.66|357.26|0
1643831520000|2022-02-02 19:52:00|359.52|357.12|359.37|356.97|359.52|357.12|359.37|356.97|0
1643831530000|2022-02-02 19:52:10|359.52|357.12|359.23|356.83|359.52|357.12|359.23|356.83|0
1643831540000|2022-02-02 19:52:20|359.37|356.97|359.08|356.68|359.37|356.97|359.08|356.68|0
1643831550000|2022-02-02 19:52:30|358.94|356.54|359.37|356.97|359.37|356.97|358.94|356.54|0
1643831560000|2022-02-02 19:52:40|359.3|356.9|359.81|357.41|359.96|357.56|359.23|356.83|0
1643831570000|2022-02-02 19:52:50|359.96|357.56|359.66|357.26|359.96|357.56|359.66|357.26|0
1643831580000|2022-02-02 19:53:00|359.81|357.41|359.96|357.56|360.1|357.7|359.81|357.41|0
1643831590000|2022-02-02 19:53:10|360.1|357.7|359.96|357.56|360.1|357.7|359.96|357.56|0
1643831600000|2022-02-02 19:53:20|359.81|357.41|359.89|357.49|359.96|357.56|359.81|357.41|0
1643831610000|2022-02-02 19:53:30|359.96|357.56|359.96|357.56|359.96|357.56|359.66|357.26|0
1643831620000|2022-02-02 19:53:40|359.81|357.41|359.81|357.41|359.96|357.56|359.81|357.41|0
1643831630000|2022-02-02 19:53:50|359.66|357.26|359.66|357.26|359.66|357.26|359.66|357.26|0
1643831640000|2022-02-02 19:54:00|359.52|357.12|359.23|356.83|359.52|357.12|359.23|356.83|0
1643831650000|2022-02-02 19:54:10|359.37|356.97|359.08|356.68|359.37|356.97|359.08|356.68|0
1643831660000|2022-02-02 19:54:20|358.94|356.54|358.94|356.54|358.94|356.54|358.94|356.54|0
1643831670000|2022-02-02 19:54:30|358.79|356.39|358.87|356.47|358.87|356.47|358.79|356.39|0
1643831680000|2022-02-02 19:54:40|358.93|356.53|358.93|356.53|359.08|356.68|358.93|356.53|0
1643831690000|2022-02-02 19:54:50|358.79|356.39|358.79|356.39|358.79|356.39|358.72|356.32|0
1643831700000|2022-02-02 19:55:00|358.93|356.53|359.96|357.56|359.96|357.56|358.93|356.53|0
1643831710000|2022-02-02 19:55:10|359.81|357.41|359.96|357.56|360.1|357.7|359.81|357.41|0
1643831720000|2022-02-02 19:55:20|360.1|357.7|360.25|357.85|360.69|358.29|360.1|357.7|0
1643831730000|2022-02-02 19:55:30|360.54|358.14|360.69|358.29|360.69|358.29|360.54|358.14|0
1643831740000|2022-02-02 19:55:40|360.83|358.43|360.54|358.14|360.83|358.43|360.54|358.14|0
1643831750000|2022-02-02 19:55:50|360.47|358.07|360.39|357.99|360.54|358.14|360.39|357.99|0
1643831760000|2022-02-02 19:56:00|360.54|358.14|361.12|358.72|361.12|358.72|360.54|358.14|0
1643831770000|2022-02-02 19:56:10|360.98|358.58|360.54|358.14|360.98|358.58|360.54|358.14|0
1643831780000|2022-02-02 19:56:20|360.83|358.43|360.83|358.43|360.83|358.43|360.76|358.36|0
1643831790000|2022-02-02 19:56:30|361.05|358.65|361.12|358.72|361.27|358.87|361.05|358.65|0
1643831800000|2022-02-02 19:56:40|361.27|358.87|360.98|358.58|361.27|358.87|360.98|358.58|0
1643831810000|2022-02-02 19:56:50|360.39|357.99|360.68|358.28|360.68|358.28|360.39|357.99|0
1643831820000|2022-02-02 19:57:00|360.83|358.43|360.68|358.28|360.98|358.58|360.68|358.28|0
1643831830000|2022-02-02 19:57:10|360.54|358.14|360.25|357.85|360.54|358.14|360.25|357.85|0
1643831840000|2022-02-02 19:57:20|359.95|357.55|360.18|357.78|360.25|357.85|359.95|357.55|0
1643831850000|2022-02-02 19:57:30|360.25|357.85|360.68|358.28|360.68|358.28|360.25|357.85|0
1643831860000|2022-02-02 19:57:40|360.54|358.14|360.68|358.28|360.68|358.28|360.39|357.99|0
1643831870000|2022-02-02 19:57:50|360.83|358.43|361.56|359.16|361.56|359.16|360.83|358.43|0
1643831880000|2022-02-02 19:58:00|361.71|359.31|361.56|359.16|361.71|359.31|361.27|358.87|0
1643831890000|2022-02-02 19:58:10|361.71|359.31|362.15|359.75|362.15|359.75|361.56|359.16|0
1643831900000|2022-02-02 19:58:20|362|359.6|361.56|359.16|362|359.6|361.56|359.16|0
1643831910000|2022-02-02 19:58:30|361.85|359.45|362|359.6|362|359.6|361.71|359.31|0
1643831920000|2022-02-02 19:58:40|361.85|359.45|362|359.6|362|359.6|361.85|359.45|0
1643831930000|2022-02-02 19:58:50|361.85|359.45|361.71|359.31|362|359.6|361.71|359.31|0
1643831940000|2022-02-02 19:59:00|361.56|359.16|361.42|359.02|361.56|359.16|361.2|358.8|0
1643831950000|2022-02-02 19:59:10|361.34|358.94|361.27|358.87|361.34|358.94|361.27|358.87|0
1643831960000|2022-02-02 19:59:20|361.56|359.16|361.85|359.45|361.85|359.45|361.41|359.01|0
1643831970000|2022-02-02 19:59:30|361.56|359.16|361.85|359.45|361.85|359.45|361.34|358.94|0
1643831980000|2022-02-02 19:59:40|361.93|359.53|362|359.6|362|359.6|361.93|359.53|0
1643831990000|2022-02-02 19:59:50|362.15|359.75|362|359.6|362.15|359.75|361.85|359.45|0
1643832000000|2022-02-02 20:00:00|361.85|359.45|361.71|359.31|361.85|359.45|361.56|359.16|0
1643832010000|2022-02-02 20:00:10|361.85|359.45|363.47|361.07|363.47|361.07|361.85|359.45|0
1643832020000|2022-02-02 20:00:20|363.32|360.92|362.73|360.33|363.32|360.92|362.44|360.04|0
1643832030000|2022-02-02 20:00:30|363.17|360.77|363.32|360.92|363.47|361.07|363.17|360.77|0
1643832040000|2022-02-02 20:00:40|363.17|360.77|363.03|360.63|363.17|360.77|362.96|360.56|0
1643832050000|2022-02-02 20:00:50|362.73|360.33|362.73|360.33|363.03|360.63|362.73|360.33|0
1643832060000|2022-02-02 20:01:00|362.88|360.48|362.73|360.33|362.88|360.48|362.73|360.33|0
1643832070000|2022-02-02 20:01:10|363.61|361.21|363.03|360.63|363.61|361.21|363.03|360.63|0
1643832080000|2022-02-02 20:01:20|363.17|360.77|363.17|360.77|363.17|360.77|363.03|360.63|0
1643832090000|2022-02-02 20:01:30|363.32|360.92|363.91|361.51|364.05|361.65|363.32|360.92|0
1643832100000|2022-02-02 20:01:40|364.05|361.65|364.35|361.95|364.35|361.95|364.05|361.65|0
1643832110000|2022-02-02 20:01:50|364.05|361.65|363.91|361.51|364.05|361.65|363.76|361.36|0
1643832120000|2022-02-02 20:02:00|363.76|361.36|363.17|360.77|363.76|361.36|363.17|360.77|0
1643832130000|2022-02-02 20:02:10|363.03|360.63|364.2|361.8|364.2|361.8|363.03|360.63|0
1643832140000|2022-02-02 20:02:20|363.76|361.36|363.25|360.85|363.76|361.36|363.25|360.85|0
1643832150000|2022-02-02 20:02:30|363.32|360.92|363.17|360.77|363.4|361|363.17|360.77|0
1643832160000|2022-02-02 20:02:40|363.32|360.92|363.32|360.92|363.32|360.92|363.17|360.77|0
1643832170000|2022-02-02 20:02:50|363.47|361.07|363.47|361.07|363.76|361.36|363.47|361.07|0
1643832180000|2022-02-02 20:03:00|363.4|361|362.44|360.04|363.4|361|362.44|360.04|0
1643832190000|2022-02-02 20:03:10|362.59|360.19|362.15|359.75|362.59|360.19|362.15|359.75|0
1643832200000|2022-02-02 20:03:20|362.44|360.04|362.59|360.19|362.59|360.19|362.37|359.97|0
1643832210000|2022-02-02 20:03:30|362.44|360.04|362.59|360.19|362.59|360.19|362.44|360.04|0
1643832220000|2022-02-02 20:03:40|362|359.6|360.83|358.43|362|359.6|360.83|358.43|0
1643832230000|2022-02-02 20:03:50|360.68|358.28|360.39|357.99|360.68|358.28|359.95|357.55|0
1643832240000|2022-02-02 20:04:00|360.68|358.28|360.83|358.43|360.97|358.57|360.68|358.28|0
1643832250000|2022-02-02 20:04:10|360.24|357.84|358.86|356.46|360.24|357.84|358.86|356.46|0
1643832260000|2022-02-02 20:04:20|358.64|356.24|359.22|356.82|359.22|356.82|358.64|356.24|0
1643832270000|2022-02-02 20:04:30|359.66|357.26|359.3|356.9|359.74|357.34|359.22|356.82|0
1643832280000|2022-02-02 20:04:40|359.51|357.11|359.66|357.26|359.66|357.26|359.51|357.11|0
1643832290000|2022-02-02 20:04:50|359.51|357.11|359.81|357.41|359.95|357.55|359.51|357.11|0
1643832300000|2022-02-02 20:05:00|360.1|357.7|360.17|357.77|360.24|357.84|360.1|357.7|0
1643832310000|2022-02-02 20:05:10|360.24|357.84|359.95|357.55|360.24|357.84|359.95|357.55|0
1643832320000|2022-02-02 20:05:20|359.81|357.41|360.54|358.14|360.54|358.14|359.81|357.41|0
1643832330000|2022-02-02 20:05:30|360.17|357.77|360.54|358.14|360.54|358.14|360.17|357.77|0
1643832340000|2022-02-02 20:05:40|360.1|357.7|360.1|357.7|360.24|357.84|359.95|357.55|0
1643832350000|2022-02-02 20:05:50|359.66|357.26|359.95|357.55|359.95|357.55|359.51|357.11|0
1643832360000|2022-02-02 20:06:00|359.59|357.19|360.32|357.92|360.68|358.28|359.59|357.19|0
1643832370000|2022-02-02 20:06:10|359.95|357.55|360.61|358.21|360.68|358.28|359.95|357.55|0
1643832380000|2022-02-02 20:06:20|360.54|358.14|361.41|359.01|361.41|359.01|360.54|358.14|0
1643832390000|2022-02-02 20:06:30|361.27|358.87|361.56|359.16|361.56|359.16|361.05|358.65|0
1643832400000|2022-02-02 20:06:40|361.27|358.87|361.56|359.16|361.56|359.16|361.12|358.72|0
1643832410000|2022-02-02 20:06:50|361.7|359.3|361.56|359.16|361.7|359.3|361.12|358.72|0
1643832420000|2022-02-02 20:07:00|361.7|359.3|361.41|359.01|361.7|359.3|361.41|359.01|0
1643832430000|2022-02-02 20:07:10|361.7|359.3|361.7|359.3|362.14|359.74|361.7|359.3|0
1643832440000|2022-02-02 20:07:20|361.41|359.01|360.97|358.57|361.41|359.01|360.97|358.57|0
1643832450000|2022-02-02 20:07:30|361.41|359.01|360.97|358.57|361.41|359.01|360.97|358.57|0
1643832460000|2022-02-02 20:07:40|360.83|358.43|360.97|358.57|360.97|358.57|360.68|358.28|0
1643832470000|2022-02-02 20:07:50|361.12|358.72|361.27|358.87|361.56|359.16|361.12|358.72|0
1643832480000|2022-02-02 20:08:00|361.12|358.72|360.68|358.28|361.27|358.87|360.68|358.28|0
1643832490000|2022-02-02 20:08:10|360.53|358.13|361.27|358.87|361.27|358.87|360.39|357.99|0
1643832500000|2022-02-02 20:08:20|360.83|358.43|361.56|359.16|361.56|359.16|360.83|358.43|0
1643832510000|2022-02-02 20:08:30|361.7|359.3|361.7|359.3|361.7|359.3|361.56|359.16|0
1643832520000|2022-02-02 20:08:40|362.14|359.74|361.93|359.53|362.14|359.74|361.93|359.53|0
1643832530000|2022-02-02 20:08:50|361.56|359.16|362|359.6|362|359.6|361.56|359.16|0
1643832540000|2022-02-02 20:09:00|361.78|359.38|361.85|359.45|361.85|359.45|361.26|358.86|0
1643832550000|2022-02-02 20:09:10|361.63|359.23|361.41|359.01|361.85|359.45|361.41|359.01|0
1643832560000|2022-02-02 20:09:20|361.34|358.94|361.41|359.01|361.56|359.16|361.34|358.94|0
1643832570000|2022-02-02 20:09:30|361.56|359.16|361.26|358.86|361.56|359.16|361.26|358.86|0
1643832580000|2022-02-02 20:09:40|361.19|358.79|361.26|358.86|361.26|358.86|361.19|358.79|0
1643832590000|2022-02-02 20:09:50|361.34|358.94|361.7|359.3|361.7|359.3|361.26|358.86|0
1643832600000|2022-02-02 20:10:00|361.63|359.23|362.29|359.89|362.29|359.89|361.63|359.23|0
1643832610000|2022-02-02 20:10:10|362.58|360.18|362.88|360.48|362.88|360.48|362.29|359.89|0
1643832620000|2022-02-02 20:10:20|362.58|360.18|362.58|360.18|362.73|360.33|362.58|360.18|0
1643832630000|2022-02-02 20:10:30|362.29|359.89|362.07|359.67|362.29|359.89|361.85|359.45|0
1643832640000|2022-02-02 20:10:40|362|359.6|361.7|359.3|362|359.6|361.56|359.16|0
1643832650000|2022-02-02 20:10:50|361.56|359.16|361.7|359.3|361.7|359.3|361.41|359.01|0
1643832660000|2022-02-02 20:11:00|361.41|359.01|361.56|359.16|361.7|359.3|361.41|359.01|0
1643832670000|2022-02-02 20:11:10|361.7|359.3|361.7|359.3|361.7|359.3|361.56|359.16|0
1643832680000|2022-02-02 20:11:20|361.56|359.16|361.78|359.38|361.78|359.38|361.56|359.16|0
1643832690000|2022-02-02 20:11:30|361.7|359.3|361.85|359.45|361.85|359.45|361.7|359.3|0
1643832700000|2022-02-02 20:11:40|361.7|359.3|361.85|359.45|361.85|359.45|361.7|359.3|0
1643832710000|2022-02-02 20:11:50|362.14|359.74|362.14|359.74|362.29|359.89|362.14|359.74|0
1643832720000|2022-02-02 20:12:00|361.7|359.3|362.07|359.67|362.14|359.74|361.7|359.3|0
1643832730000|2022-02-02 20:12:10|362.29|359.89|362.44|360.04|362.44|360.04|362.29|359.89|0
1643832740000|2022-02-02 20:12:20|362.58|360.18|362.22|359.82|362.73|360.33|362.22|359.82|0
1643832750000|2022-02-02 20:12:30|362.29|359.89|362.87|360.47|362.87|360.47|362.29|359.89|0
1643832760000|2022-02-02 20:12:40|362.58|360.18|362.43|360.03|362.58|360.18|362.43|360.03|0
1643832770000|2022-02-02 20:12:50|361.56|359.16|362|359.6|362|359.6|361.56|359.16|0
1643832780000|2022-02-02 20:13:00|361.85|359.45|361.12|358.72|361.85|359.45|361.12|358.72|0
1643832790000|2022-02-02 20:13:10|361.26|358.86|360.39|357.99|361.26|358.86|360.39|357.99|0
1643832800000|2022-02-02 20:13:20|360.82|358.42|360.97|358.57|360.97|358.57|360.82|358.42|0
1643832810000|2022-02-02 20:13:30|360.82|358.42|360.97|358.57|360.97|358.57|360.68|358.28|0
1643832820000|2022-02-02 20:13:40|361.12|358.72|361.56|359.16|361.56|359.16|361.12|358.72|0
1643832830000|2022-02-02 20:13:50|361.41|359.01|360.97|358.57|361.41|359.01|360.97|358.57|0
1643832840000|2022-02-02 20:14:00|360.82|358.42|361.19|358.79|361.26|358.86|360.82|358.42|0
1643832850000|2022-02-02 20:14:10|361.41|359.01|361.56|359.16|361.7|359.3|361.41|359.01|0
1643832860000|2022-02-02 20:14:20|361.7|359.3|361.12|358.72|361.85|359.45|361.12|358.72|0
1643832870000|2022-02-02 20:14:30|361.26|358.86|361.12|358.72|361.34|358.94|361.12|358.72|0
1643832880000|2022-02-02 20:14:40|361.26|358.86|361.34|358.94|361.49|359.09|361.26|358.86|0
1643832890000|2022-02-02 20:14:50|361.26|358.86|361.7|359.3|361.7|359.3|361.26|358.86|0
1643832900000|2022-02-02 20:15:00|361.63|359.23|360.97|358.57|361.63|359.23|360.82|358.42|0
1643832910000|2022-02-02 20:15:10|361.12|358.72|360.68|358.28|361.12|358.72|360.39|357.99|0
1643832920000|2022-02-02 20:15:20|360.39|357.99|359.8|357.4|360.39|357.99|359.66|357.26|0
1643832930000|2022-02-02 20:15:30|359.88|357.48|360.09|357.69|360.09|357.69|359.8|357.4|0
1643832940000|2022-02-02 20:15:40|360.39|357.99|360.82|358.42|361.12|358.72|360.39|357.99|0
1643832950000|2022-02-02 20:15:50|361.12|358.72|361.41|359.01|361.41|359.01|361.12|358.72|0
1643832960000|2022-02-02 20:16:00|361.55|359.15|361.99|359.59|361.99|359.59|361.55|359.15|0
1643832970000|2022-02-02 20:16:10|362.14|359.74|361.26|358.86|362.14|359.74|361.26|358.86|0
1643832980000|2022-02-02 20:16:20|361.41|359.01|360.82|358.42|361.41|359.01|360.68|358.28|0
1643832990000|2022-02-02 20:16:30|360.68|358.28|360.97|358.57|360.97|358.57|360.53|358.13|0
1643833000000|2022-02-02 20:16:40|360.82|358.42|360.68|358.28|360.82|358.42|360.68|358.28|0
1643833010000|2022-02-02 20:16:50|360.39|357.99|360.24|357.84|360.82|358.42|360.24|357.84|0
1643833020000|2022-02-02 20:17:00|360.38|357.98|359.8|357.4|360.53|358.13|359.8|357.4|0
1643833030000|2022-02-02 20:17:10|359.73|357.33|359.95|357.55|359.95|357.55|359.73|357.33|0
1643833040000|2022-02-02 20:17:20|360.24|357.84|359.95|357.55|360.24|357.84|359.95|357.55|0
1643833050000|2022-02-02 20:17:30|360.09|357.69|359.66|357.26|360.09|357.69|359.66|357.26|0
1643833060000|2022-02-02 20:17:40|359.51|357.11|359.22|356.82|359.51|357.11|359.22|356.82|0
1643833070000|2022-02-02 20:17:50|359.51|357.11|359.65|357.25|360.09|357.69|359.51|357.11|0
1643833080000|2022-02-02 20:18:00|359.51|357.11|359.65|357.25|359.8|357.4|359.51|357.11|0
1643833090000|2022-02-02 20:18:10|359.73|357.33|358.63|356.23|359.73|357.33|358.63|356.23|0
1643833100000|2022-02-02 20:18:20|358.93|356.53|358.78|356.38|358.93|356.53|358.78|356.38|0
1643833110000|2022-02-02 20:18:30|358.93|356.53|358.78|356.38|358.93|356.53|358.71|356.31|0
1643833120000|2022-02-02 20:18:40|358.63|356.23|359.07|356.67|359.07|356.67|358.63|356.23|0
1643833130000|2022-02-02 20:18:50|358.93|356.53|357.18|354.78|358.93|356.53|357.18|354.78|0
1643833140000|2022-02-02 20:19:00|357.62|355.22|357.18|354.78|357.62|355.22|357.18|354.78|0
1643833150000|2022-02-02 20:19:10|356.75|354.35|356.89|354.49|356.89|354.49|356.31|353.91|0
1643833160000|2022-02-02 20:19:20|356.6|354.2|356.89|354.49|356.89|354.49|356.6|354.2|0
1643833170000|2022-02-02 20:19:30|357.33|354.93|357.04|354.64|357.33|354.93|356.89|354.49|0
1643833180000|2022-02-02 20:19:40|356.89|354.49|357.04|354.64|357.04|354.64|356.6|354.2|0
1643833190000|2022-02-02 20:19:50|356.89|354.49|356.74|354.34|356.89|354.49|356.74|354.34|0
1643833200000|2022-02-02 20:20:00|356.45|354.05|356.6|354.2|356.6|354.2|356.45|354.05|0
1643833210000|2022-02-02 20:20:10|356.16|353.76|356.38|353.98|356.53|354.13|356.16|353.76|0
1643833220000|2022-02-02 20:20:20|356.31|353.91|356.38|353.98|356.38|353.98|356.24|353.84|0
1643833230000|2022-02-02 20:20:30|356.45|354.05|356.6|354.2|356.6|354.2|356.45|354.05|0
1643833240000|2022-02-02 20:20:40|356.45|354.05|356.45|354.05|356.45|354.05|356.38|353.98|0
1643833250000|2022-02-02 20:20:50|356.16|353.76|356.6|354.2|356.6|354.2|356.16|353.76|0
1643833260000|2022-02-02 20:21:00|357.03|354.63|356.74|354.34|357.03|354.63|356.6|354.2|0
1643833270000|2022-02-02 20:21:10|356.6|354.2|356.89|354.49|356.89|354.49|356.6|354.2|0
1643833280000|2022-02-02 20:21:20|357.18|354.78|357.91|355.51|357.91|355.51|357.18|354.78|0
1643833290000|2022-02-02 20:21:30|358.05|355.65|357.32|354.92|358.05|355.65|357.32|354.92|0
1643833300000|2022-02-02 20:21:40|357.18|354.78|357.32|354.92|357.32|354.92|357.18|354.78|0
1643833310000|2022-02-02 20:21:50|357.62|355.22|357.32|354.92|357.62|355.22|357.32|354.92|0
1643833320000|2022-02-02 20:22:00|357.47|355.07|356.74|354.34|357.47|355.07|356.74|354.34|0
1643833330000|2022-02-02 20:22:10|357.32|354.92|358.49|356.09|358.49|356.09|357.32|354.92|0
1643833340000|2022-02-02 20:22:20|358.63|356.23|358.49|356.09|358.78|356.38|358.49|356.09|0
1643833350000|2022-02-02 20:22:30|358.27|355.87|358.34|355.94|358.49|356.09|358.2|355.8|0
1643833360000|2022-02-02 20:22:40|358.05|355.65|358.2|355.8|358.2|355.8|358.05|355.65|0
1643833370000|2022-02-02 20:22:50|358.05|355.65|357.84|355.44|358.05|355.65|357.55|355.15|0
1643833380000|2022-02-02 20:23:00|357.76|355.36|357.55|355.15|357.76|355.36|357.55|355.15|0
1643833390000|2022-02-02 20:23:10|357.76|355.36|358.34|355.94|358.34|355.94|357.76|355.36|0
1643833400000|2022-02-02 20:23:20|358.49|356.09|358.13|355.73|358.49|356.09|358.13|355.73|0
1643833410000|2022-02-02 20:23:30|358.2|355.8|357.91|355.51|358.2|355.8|357.91|355.51|0
1643833420000|2022-02-02 20:23:40|358.05|355.65|358.05|355.65|358.05|355.65|357.91|355.51|0
1643833430000|2022-02-02 20:23:50|357.91|355.51|358.05|355.65|358.05|355.65|357.91|355.51|0
1643833440000|2022-02-02 20:24:00|358.13|355.73|358.27|355.87|358.49|356.09|358.05|355.65|0
1643833450000|2022-02-02 20:24:10|358.34|355.94|358.49|356.09|358.49|356.09|358.34|355.94|0
1643833460000|2022-02-02 20:24:20|358.34|355.94|358.63|356.23|358.63|356.23|358.34|355.94|0
1643833470000|2022-02-02 20:24:30|358.85|356.45|358.42|356.02|358.85|356.45|358.2|355.8|0
1643833480000|2022-02-02 20:24:40|358.49|356.09|358.2|355.8|358.49|356.09|358.2|355.8|0
1643833490000|2022-02-02 20:24:50|358.05|355.65|358.2|355.8|358.2|355.8|357.76|355.36|0
1643833500000|2022-02-02 20:25:00|358.13|355.73|357.61|355.21|358.13|355.73|357.61|355.21|0
1643833510000|2022-02-02 20:25:10|357.83|355.43|357.47|355.07|358.13|355.73|357.47|355.07|0
1643833520000|2022-02-02 20:25:20|357.32|354.92|357.18|354.78|357.32|354.92|357.18|354.78|0
1643833530000|2022-02-02 20:25:30|357.32|354.92|357.32|354.92|357.32|354.92|357.18|354.78|0
1643833540000|2022-02-02 20:25:40|357.18|354.78|356.74|354.34|357.32|354.92|356.74|354.34|0
1643833550000|2022-02-02 20:25:50|356.6|354.2|356.67|354.27|356.89|354.49|356.6|354.2|0
1643833560000|2022-02-02 20:26:00|357.25|354.85|357.32|354.92|357.47|355.07|357.25|354.85|0
1643833570000|2022-02-02 20:26:10|357.03|354.63|357.47|355.07|357.47|355.07|357.03|354.63|0
1643833580000|2022-02-02 20:26:20|357.61|355.21|357.47|355.07|357.61|355.21|357.47|355.07|0
1643833590000|2022-02-02 20:26:30|357.18|354.78|357.03|354.63|357.18|354.78|357.03|354.63|0
1643833600000|2022-02-02 20:26:40|357.11|354.71|357.18|354.78|357.18|354.78|357.11|354.71|0
1643833610000|2022-02-02 20:26:50|357.32|354.92|357.32|354.92|357.32|354.92|357.11|354.71|0
1643833620000|2022-02-02 20:27:00|357.61|355.21|357.18|354.78|357.61|355.21|357.18|354.78|0
1643833630000|2022-02-02 20:27:10|357.32|354.92|357.03|354.63|357.32|354.92|357.03|354.63|0
1643833640000|2022-02-02 20:27:20|356.74|354.34|356.6|354.2|356.74|354.34|356.6|354.2|0
1643833650000|2022-02-02 20:27:30|356.45|354.05|357.47|355.07|357.61|355.21|356.45|354.05|0
1643833660000|2022-02-02 20:27:40|357.61|355.21|358.49|356.09|358.49|356.09|357.61|355.21|0
1643833670000|2022-02-02 20:27:50|358.63|356.23|359.21|356.81|359.73|357.33|358.63|356.23|0
1643833680000|2022-02-02 20:28:00|360.38|357.98|360.67|358.27|360.82|358.42|360.38|357.98|0
1643833690000|2022-02-02 20:28:10|360.53|358.13|360.82|358.42|360.82|358.42|360.53|358.13|0
1643833700000|2022-02-02 20:28:20|360.31|357.91|361.4|359|361.4|359|360.31|357.91|0
1643833710000|2022-02-02 20:28:30|361.7|359.3|361.55|359.15|361.7|359.3|361.55|359.15|0
1643833720000|2022-02-02 20:28:40|361.4|359|360.67|358.27|361.55|359.15|360.67|358.27|0
1643833730000|2022-02-02 20:28:50|361.4|359|361.11|358.71|361.4|359|360.96|358.56|0
1643833740000|2022-02-02 20:29:00|360.89|358.49|360.53|358.13|360.89|358.49|360.38|357.98|0
1643833750000|2022-02-02 20:29:10|360.75|358.35|361.4|359|361.4|359|360.75|358.35|0
1643833760000|2022-02-02 20:29:20|361.26|358.86|361.4|359|361.7|359.3|361.26|358.86|0
1643833770000|2022-02-02 20:29:30|361.26|358.86|360.96|358.56|361.26|358.86|360.96|358.56|0
1643833780000|2022-02-02 20:29:40|360.75|358.35|360.38|357.98|360.75|358.35|360.09|357.69|0
1643833790000|2022-02-02 20:29:50|360.09|357.69|360.02|357.62|360.23|357.83|359.94|357.54|0
1643833800000|2022-02-02 20:30:00|359.8|357.4|359.65|357.25|359.8|357.4|359.65|357.25|0
1643833810000|2022-02-02 20:30:10|359.8|357.4|359.94|357.54|359.94|357.54|359.65|357.25|0
1643833820000|2022-02-02 20:30:20|359.65|357.25|359.94|357.54|359.94|357.54|359.65|357.25|0
1643833830000|2022-02-02 20:30:30|359.8|357.4|359.94|357.54|360.09|357.69|359.8|357.4|0
1643833840000|2022-02-02 20:30:40|360.09|357.69|360.38|357.98|360.46|358.06|360.09|357.69|0
1643833850000|2022-02-02 20:30:50|360.53|358.13|360.67|358.27|360.67|358.27|360.38|357.98|0
1643833860000|2022-02-02 20:31:00|360.38|357.98|359.94|357.54|360.38|357.98|359.94|357.54|0
1643833870000|2022-02-02 20:31:10|359.65|357.25|359.65|357.25|359.8|357.4|359.65|357.25|0
1643833880000|2022-02-02 20:31:20|359.73|357.33|359.8|357.4|359.8|357.4|359.07|356.67|0
1643833890000|2022-02-02 20:31:30|359.5|357.1|359.36|356.96|359.5|357.1|359.21|356.81|0
1643833900000|2022-02-02 20:31:40|359.58|357.18|359.73|357.33|359.8|357.4|359.58|357.18|0
1643833910000|2022-02-02 20:31:50|359.8|357.4|359.65|357.25|359.8|357.4|359.58|357.18|0
1643833920000|2022-02-02 20:32:00|359.36|356.96|359.21|356.81|359.36|356.96|359.21|356.81|0
1643833930000|2022-02-02 20:32:10|358.92|356.52|359.65|357.25|359.65|357.25|358.92|356.52|0
1643833940000|2022-02-02 20:32:20|359.94|357.54|359.5|357.1|359.94|357.54|359.5|357.1|0
1643833950000|2022-02-02 20:32:30|359.36|356.96|359.58|357.18|359.65|357.25|359.36|356.96|0
1643833960000|2022-02-02 20:32:40|359.73|357.33|359.94|357.54|360.09|357.69|359.73|357.33|0
1643833970000|2022-02-02 20:32:50|360.09|357.69|360.09|357.69|360.23|357.83|360.02|357.62|0
1643833980000|2022-02-02 20:33:00|360.75|358.35|360.82|358.42|361.33|358.93|360.75|358.35|0
1643833990000|2022-02-02 20:33:10|361.26|358.86|361.04|358.64|361.26|358.86|361.04|358.64|0
1643834000000|2022-02-02 20:33:20|360.96|358.56|359.79|357.39|360.96|358.56|359.79|357.39|0
1643834010000|2022-02-02 20:33:30|359.94|357.54|359.94|357.54|360.09|357.69|359.72|357.32|0
1643834020000|2022-02-02 20:33:40|360.02|357.62|359.79|357.39|360.02|357.62|359.5|357.1|0
1643834030000|2022-02-02 20:33:50|359.5|357.1|359.07|356.67|359.5|357.1|358.85|356.45|0
1643834040000|2022-02-02 20:34:00|358.92|356.52|358.63|356.23|358.92|356.52|358.63|356.23|0
1643834050000|2022-02-02 20:34:10|358.77|356.37|359.5|357.1|359.5|357.1|358.77|356.37|0
1643834060000|2022-02-02 20:34:20|359.36|356.96|359.14|356.74|359.36|356.96|359.07|356.67|0
1643834070000|2022-02-02 20:34:30|358.48|356.08|358.63|356.23|358.63|356.23|358.48|356.08|0
1643834080000|2022-02-02 20:34:40|358.48|356.08|358.48|356.08|358.48|356.08|358.19|355.79|0
1643834090000|2022-02-02 20:34:50|358.34|355.94|357.9|355.5|358.34|355.94|357.9|355.5|0
1643834100000|2022-02-02 20:35:00|357.76|355.36|357.61|355.21|357.76|355.36|357.61|355.21|0
1643834110000|2022-02-02 20:35:10|357.46|355.06|357.17|354.77|357.46|355.06|357.17|354.77|0
1643834120000|2022-02-02 20:35:20|357.69|355.29|357.9|355.5|357.98|355.58|357.69|355.29|0
1643834130000|2022-02-02 20:35:30|358.19|355.79|358.48|356.08|358.48|356.08|358.19|355.79|0
1643834140000|2022-02-02 20:35:40|359.21|356.81|359.94|357.54|359.94|357.54|359.07|356.67|0
1643834150000|2022-02-02 20:35:50|359.36|356.96|359.29|356.89|359.36|356.96|359.21|356.81|0
1643834160000|2022-02-02 20:36:00|359.36|356.96|360.82|358.42|360.82|358.42|359.36|356.96|0
1643834170000|2022-02-02 20:36:10|360.75|358.35|360.38|357.98|360.75|358.35|360.38|357.98|0
1643834180000|2022-02-02 20:36:20|359.87|357.47|360.23|357.83|360.67|358.27|359.87|357.47|0
1643834190000|2022-02-02 20:36:30|360.02|357.62|359.65|357.25|360.02|357.62|359.65|357.25|0
1643834200000|2022-02-02 20:36:40|359.36|356.96|359.5|357.1|359.58|357.18|359.36|356.96|0
1643834210000|2022-02-02 20:36:50|359.14|356.74|358.92|356.52|359.21|356.81|358.92|356.52|0
1643834220000|2022-02-02 20:37:00|358.77|356.37|358.19|355.79|358.77|356.37|358.19|355.79|0
1643834230000|2022-02-02 20:37:10|358.05|355.65|358.34|355.94|358.34|355.94|357.9|355.5|0
1643834240000|2022-02-02 20:37:20|358.05|355.65|358.05|355.65|358.05|355.65|357.9|355.5|0
1643834250000|2022-02-02 20:37:30|357.75|355.35|357.9|355.5|357.9|355.5|357.61|355.21|0
1643834260000|2022-02-02 20:37:40|357.75|355.35|357.9|355.5|357.9|355.5|357.75|355.35|0
1643834270000|2022-02-02 20:37:50|358.41|356.01|358.77|356.37|358.92|356.52|358.41|356.01|0
1643834280000|2022-02-02 20:38:00|358.48|356.08|357.61|355.21|358.48|356.08|357.61|355.21|0
1643834290000|2022-02-02 20:38:10|357.75|355.35|358.19|355.79|358.27|355.87|357.75|355.35|0
1643834300000|2022-02-02 20:38:20|358.34|355.94|358.92|356.52|358.92|356.52|358.19|355.79|0
1643834310000|2022-02-02 20:38:30|358.77|356.37|359.06|356.66|359.06|356.66|358.77|356.37|0
1643834320000|2022-02-02 20:38:40|359.58|357.18|359.65|357.25|359.65|357.25|359.5|357.1|0
1643834330000|2022-02-02 20:38:50|359.36|356.96|359.36|356.96|359.36|356.96|359.29|356.89|0
1643834340000|2022-02-02 20:39:00|359.21|356.81|359.94|357.54|359.94|357.54|359.06|356.66|0
1643834350000|2022-02-02 20:39:10|360.38|357.98|360.38|357.98|360.38|357.98|360.16|357.76|0
1643834360000|2022-02-02 20:39:20|360.81|358.41|360.67|358.27|360.81|358.41|360.6|358.2|0
1643834370000|2022-02-02 20:39:30|360.74|358.34|360.23|357.83|360.74|358.34|360.23|357.83|0
1643834380000|2022-02-02 20:39:40|360.31|357.91|359.94|357.54|360.31|357.91|359.65|357.25|0
1643834390000|2022-02-02 20:39:50|359.87|357.47|359.65|357.25|360.08|357.68|359.65|357.25|0
1643834400000|2022-02-02 20:40:00|359.72|357.32|359.65|357.25|359.72|357.32|359.06|356.66|0
1643834410000|2022-02-02 20:40:10|359.35|356.95|358.99|356.59|359.35|356.95|358.92|356.52|0
1643834420000|2022-02-02 20:40:20|358.92|356.52|359.06|356.66|359.06|356.66|358.92|356.52|0
1643834430000|2022-02-02 20:40:30|358.85|356.45|358.77|356.37|358.92|356.52|358.77|356.37|0
1643834440000|2022-02-02 20:40:40|358.92|356.52|358.7|356.3|358.92|356.52|358.7|356.3|0
1643834450000|2022-02-02 20:40:50|358.92|356.52|359.06|356.66|359.06|356.66|358.85|356.45|0
1643834460000|2022-02-02 20:41:00|358.99|356.59|358.04|355.64|358.99|356.59|358.04|355.64|0
1643834470000|2022-02-02 20:41:10|358.19|355.79|358.92|356.52|358.92|356.52|358.19|355.79|0
1643834480000|2022-02-02 20:41:20|359.21|356.81|359.65|357.25|359.65|357.25|359.21|356.81|0
1643834490000|2022-02-02 20:41:30|359.79|357.39|359.65|357.25|359.94|357.54|359.65|357.25|0
1643834500000|2022-02-02 20:41:40|359.94|357.54|359.35|356.95|359.94|357.54|359.06|356.66|0
1643834510000|2022-02-02 20:41:50|359.5|357.1|359.06|356.66|359.58|357.18|359.06|356.66|0
1643834520000|2022-02-02 20:42:00|359.35|356.95|359.06|356.66|359.5|357.1|359.06|356.66|0
1643834530000|2022-02-02 20:42:10|358.92|356.52|359.06|356.66|359.14|356.74|358.92|356.52|0
1643834540000|2022-02-02 20:42:20|359.79|357.39|360.08|357.68|360.08|357.68|359.79|357.39|0
1643834550000|2022-02-02 20:42:30|360.23|357.83|359.5|357.1|360.23|357.83|359.5|357.1|0
1643834560000|2022-02-02 20:42:40|359.21|356.81|358.56|356.16|359.21|356.81|358.41|356.01|0
1643834570000|2022-02-02 20:42:50|359.35|356.95|359.35|356.95|359.35|356.95|359.35|356.95|0
1643834580000|2022-02-02 20:43:00|358.77|356.37|358.77|356.37|359.06|356.66|358.77|356.37|0
1643834590000|2022-02-02 20:43:10|359.06|356.66|359.06|356.66|359.14|356.74|359.06|356.66|0
1643834600000|2022-02-02 20:43:20|358.92|356.52|359.14|356.74|359.14|356.74|358.92|356.52|0
1643834610000|2022-02-02 20:43:30|359.06|356.66|359.35|356.95|359.35|356.95|359.06|356.66|0
1643834620000|2022-02-02 20:43:40|359.21|356.81|358.92|356.52|359.21|356.81|358.92|356.52|0
1643834630000|2022-02-02 20:43:50|359.06|356.66|359.06|356.66|359.06|356.66|358.92|356.52|0
1643834640000|2022-02-02 20:44:00|359.94|357.54|359.28|356.88|359.94|357.54|359.28|356.88|0
1643834650000|2022-02-02 20:44:10|359.57|357.17|359.64|357.24|359.79|357.39|359.5|357.1|0
1643834660000|2022-02-02 20:44:20|358.92|356.52|358.48|356.08|359.06|356.66|358.48|356.08|0
1643834670000|2022-02-02 20:44:30|358.77|356.37|358.92|356.52|358.92|356.52|358.33|355.93|0
1643834680000|2022-02-02 20:44:40|359.06|356.66|358.62|356.22|359.06|356.66|358.62|356.22|0
1643834690000|2022-02-02 20:44:50|358.48|356.08|357.9|355.5|358.7|356.3|357.9|355.5|0
1643834700000|2022-02-02 20:45:00|358.12|355.72|357.61|355.21|358.26|355.86|357.61|355.21|0
1643834710000|2022-02-02 20:45:10|357.03|354.63|357.9|355.5|357.9|355.5|357.03|354.63|0
1643834720000|2022-02-02 20:45:20|357.61|355.21|358.33|355.93|358.33|355.93|357.61|355.21|0
1643834730000|2022-02-02 20:45:30|358.77|356.37|358.77|356.37|358.77|356.37|358.62|356.22|0
1643834740000|2022-02-02 20:45:40|358.48|356.08|358.77|356.37|358.77|356.37|358.33|355.93|0
1643834750000|2022-02-02 20:45:50|358.7|356.3|358.92|356.52|358.92|356.52|358.7|356.3|0
1643834760000|2022-02-02 20:46:00|358.62|356.22|357.32|354.92|358.62|356.22|357.32|354.92|0
1643834770000|2022-02-02 20:46:10|358.12|355.72|358.19|355.79|358.41|356.01|357.75|355.35|0
1643834780000|2022-02-02 20:46:20|357.9|355.5|357.9|355.5|357.9|355.5|357.54|355.14|0
1643834790000|2022-02-02 20:46:30|357.97|355.57|357.9|355.5|357.97|355.57|357.9|355.5|0
1643834800000|2022-02-02 20:46:40|357.75|355.35|357.83|355.43|357.9|355.5|357.61|355.21|0
1643834810000|2022-02-02 20:46:50|357.61|355.21|357.75|355.35|357.83|355.43|357.61|355.21|0
1643834820000|2022-02-02 20:47:00|357.83|355.43|358.04|355.64|358.04|355.64|357.75|355.35|0
1643834830000|2022-02-02 20:47:10|357.9|355.5|357.61|355.21|358.04|355.64|357.46|355.06|0
1643834840000|2022-02-02 20:47:20|357.46|355.06|357.17|354.77|357.83|355.43|357.17|354.77|0
1643834850000|2022-02-02 20:47:30|357.31|354.91|357.54|355.14|357.83|355.43|357.31|354.91|0
1643834860000|2022-02-02 20:47:40|357.61|355.21|357.25|354.85|357.61|355.21|357.17|354.77|0
1643834870000|2022-02-02 20:47:50|357.17|354.77|357.17|354.77|357.17|354.77|357.17|354.77|0
1643834880000|2022-02-02 20:48:00|357.1|354.7|356.73|354.33|357.1|354.7|356.59|354.19|0
1643834890000|2022-02-02 20:48:10|356.59|354.19|357.31|354.91|357.31|354.91|356.59|354.19|0
1643834900000|2022-02-02 20:48:20|357.02|354.62|357.31|354.91|357.61|355.21|356.88|354.48|0
1643834910000|2022-02-02 20:48:30|357.61|355.21|357.17|354.77|357.61|355.21|357.17|354.77|0
1643834920000|2022-02-02 20:48:40|357.02|354.62|357.17|354.77|357.24|354.84|357.02|354.62|0
1643834930000|2022-02-02 20:48:50|357.02|354.62|356.73|354.33|357.02|354.62|356.73|354.33|0
1643834940000|2022-02-02 20:49:00|356.44|354.04|356.3|353.9|356.44|354.04|356.3|353.9|0
1643834950000|2022-02-02 20:49:10|356.44|354.04|357.17|354.77|357.17|354.77|356.44|354.04|0
1643834960000|2022-02-02 20:49:20|357.83|355.43|357.6|355.2|357.83|355.43|357.31|354.91|0
1643834970000|2022-02-02 20:49:30|357.9|355.5|358.19|355.79|358.33|355.93|357.9|355.5|0
1643834980000|2022-02-02 20:49:40|358.33|355.93|357.9|355.5|358.48|356.08|357.9|355.5|0
1643834990000|2022-02-02 20:49:50|358.33|355.93|357.17|354.77|358.33|355.93|357.17|354.77|0
1643835000000|2022-02-02 20:50:00|357.02|354.62|358.04|355.64|359.5|357.1|357.02|354.62|0
1643835010000|2022-02-02 20:50:10|357.83|355.43|358.33|355.93|358.62|356.22|357.83|355.43|0
1643835020000|2022-02-02 20:50:20|358.19|355.79|357.75|355.35|358.19|355.79|357.75|355.35|0
1643835030000|2022-02-02 20:50:30|357.83|355.43|358.33|355.93|358.33|355.93|357.83|355.43|0
1643835040000|2022-02-02 20:50:40|357.89|355.49|358.55|356.15|358.55|356.15|357.89|355.49|0
1643835050000|2022-02-02 20:50:50|358.7|356.3|357.6|355.2|358.7|356.3|357.6|355.2|0
1643835060000|2022-02-02 20:51:00|357.46|355.06|358.04|355.64|358.04|355.64|357.46|355.06|0
1643835070000|2022-02-02 20:51:10|357.89|355.49|358.04|355.64|358.04|355.64|357.75|355.35|0
1643835080000|2022-02-02 20:51:20|357.75|355.35|357.89|355.49|357.89|355.49|357.75|355.35|0
1643835090000|2022-02-02 20:51:30|358.19|355.79|359.2|356.8|359.2|356.8|358.19|355.79|0
1643835100000|2022-02-02 20:51:40|359.35|356.95|359.64|357.24|359.86|357.46|359.35|356.95|0
1643835110000|2022-02-02 20:51:50|359.93|357.53|359.5|357.1|360.01|357.61|359.5|357.1|0
1643835120000|2022-02-02 20:52:00|359.79|357.39|360.52|358.12|360.52|358.12|359.79|357.39|0
1643835130000|2022-02-02 20:52:10|360.37|357.97|361.1|358.7|361.25|358.85|360.37|357.97|0
1643835140000|2022-02-02 20:52:20|360.96|358.56|361.18|358.78|361.18|358.78|360.66|358.26|0
1643835150000|2022-02-02 20:52:30|362.13|359.73|361.83|359.43|362.13|359.73|361.54|359.14|0
1643835160000|2022-02-02 20:52:40|361.98|359.58|361.83|359.43|361.98|359.58|361.83|359.43|0
1643835170000|2022-02-02 20:52:50|362.13|359.73|362.27|359.87|362.27|359.87|361.83|359.43|0
1643835180000|2022-02-02 20:53:00|361.98|359.58|362.71|360.31|362.71|360.31|361.98|359.58|0
1643835190000|2022-02-02 20:53:10|362.27|359.87|360.96|358.56|362.27|359.87|360.96|358.56|0
1643835200000|2022-02-02 20:53:20|361.25|358.85|361.54|359.14|361.54|359.14|361.25|358.85|0
1643835210000|2022-02-02 20:53:30|361.39|358.99|360.96|358.56|361.54|359.14|360.96|358.56|0
1643835220000|2022-02-02 20:53:40|361.25|358.85|361.25|358.85|361.54|359.14|361.1|358.7|0
1643835230000|2022-02-02 20:53:50|361.1|358.7|360.96|358.56|361.1|358.7|360.96|358.56|0
1643835240000|2022-02-02 20:54:00|360.66|358.26|360.66|358.26|360.66|358.26|360.66|358.26|0
1643835250000|2022-02-02 20:54:10|361.18|358.78|361.03|358.63|361.39|358.99|361.03|358.63|0
1643835260000|2022-02-02 20:54:20|361.1|358.7|360.96|358.56|361.1|358.7|360.96|358.56|0
1643835270000|2022-02-02 20:54:30|361.25|358.85|361.54|359.14|361.54|359.14|361.25|358.85|0
1643835280000|2022-02-02 20:54:40|361.83|359.43|359.79|357.39|361.83|359.43|359.28|356.88|0
1643835290000|2022-02-02 20:54:50|360.08|357.68|358.04|355.64|360.08|357.68|358.04|355.64|0
1643835300000|2022-02-02 20:55:00|358.18|355.78|358.04|355.64|358.33|355.93|358.04|355.64|0
1643835310000|2022-02-02 20:55:10|358.7|356.3|357.75|355.35|358.7|356.3|357.75|355.35|0
1643835320000|2022-02-02 20:55:20|357.89|355.49|357.46|355.06|357.89|355.49|357.46|355.06|0
1643835330000|2022-02-02 20:55:30|356.88|354.48|357.02|354.62|357.02|354.62|356.88|354.48|0
1643835340000|2022-02-02 20:55:40|356.3|353.9|356.73|354.33|356.73|354.33|356.3|353.9|0
1643835350000|2022-02-02 20:55:50|356.59|354.19|356.3|353.9|356.88|354.48|356.3|353.9|0
1643835360000|2022-02-02 20:56:00|356.44|354.04|355.72|353.32|356.44|354.04|355.72|353.32|0
1643835370000|2022-02-02 20:56:10|355.86|353.46|355.72|353.32|355.86|353.46|355.72|353.32|0
1643835380000|2022-02-02 20:56:20|356.01|353.61|356.44|354.04|356.44|354.04|355.79|353.39|0
1643835390000|2022-02-02 20:56:30|356.15|353.75|356.73|354.33|356.73|354.33|356.01|353.61|0
1643835400000|2022-02-02 20:56:40|356.59|354.19|356.59|354.19|356.66|354.26|356.44|354.04|0
1643835410000|2022-02-02 20:56:50|356.88|354.48|357.75|355.35|357.75|355.35|356.88|354.48|0
1643835420000|2022-02-02 20:57:00|357.6|355.2|358.91|356.51|358.91|356.51|357.6|355.2|0
1643835430000|2022-02-02 20:57:10|359.06|356.66|357.75|355.35|359.06|356.66|357.75|355.35|0
1643835440000|2022-02-02 20:57:20|358.04|355.64|357.89|355.49|358.33|355.93|357.6|355.2|0
1643835450000|2022-02-02 20:57:30|358.33|355.93|358.62|356.22|358.62|356.22|358.33|355.93|0
1643835460000|2022-02-02 20:57:40|358.77|356.37|358.91|356.51|358.91|356.51|358.33|355.93|0
1643835470000|2022-02-02 20:57:50|358.47|356.07|358.77|356.37|358.77|356.37|358.33|355.93|0
1643835480000|2022-02-02 20:58:00|358.47|356.07|359.93|357.53|359.93|357.53|358.47|356.07|0
1643835490000|2022-02-02 20:58:10|359.42|357.02|359.2|356.8|359.42|357.02|359.06|356.66|0
1643835500000|2022-02-02 20:58:20|359.64|357.24|359.64|357.24|359.64|357.24|359.57|357.17|0
1643835510000|2022-02-02 20:58:30|359.79|357.39|360.08|357.68|360.08|357.68|359.79|357.39|0
1643835520000|2022-02-02 20:58:40|359.79|357.39|359.35|356.95|359.79|357.39|359.2|356.8|0
1643835530000|2022-02-02 20:58:50|359.64|357.24|360.08|357.68|360.22|357.82|359.49|357.09|0
1643835540000|2022-02-02 20:59:00|359.64|357.24|359.06|356.66|359.79|357.39|359.06|356.66|0
1643835550000|2022-02-02 20:59:10|360.37|357.97|359.64|357.24|360.81|358.41|359.64|357.24|0
1643835560000|2022-02-02 20:59:20|360.51|358.11|359.49|357.09|360.51|358.11|359.49|357.09|0
1643835570000|2022-02-02 20:59:30|359.64|357.24|360.22|357.82|360.22|357.82|359.64|357.24|0
1643835580000|2022-02-02 20:59:40|360.15|357.75|360.37|357.97|360.51|358.11|359.93|357.53|0
1643835590000|2022-02-02 20:59:50|360.51|358.11|360.81|358.41|361.1|358.7|360.51|358.11|0
1643835600000|2022-02-02 21:00:00|361.1|358.7|361.1|358.7|361.54|359.14|361.1|358.7|0
1643835610000|2022-02-02 21:00:10|361.18|358.78|360.08|357.68|361.18|358.78|360.08|357.68|0
1643835620000|2022-02-02 21:00:20|359.49|357.09|360.22|357.82|360.22|357.82|359.2|356.8|0
1643835630000|2022-02-02 21:00:30|360.37|357.97|360.95|358.55|360.95|358.55|360.37|357.97|0
1643835640000|2022-02-02 21:00:40|361.25|358.85|360.95|358.55|361.25|358.85|360.81|358.41|0
1643835650000|2022-02-02 21:00:50|360.59|358.19|360.51|358.11|360.66|358.26|360.51|358.11|0
1643835660000|2022-02-02 21:01:00|360.37|357.97|360.66|358.26|360.66|358.26|360.22|357.82|0
1643835670000|2022-02-02 21:01:10|360.81|358.41|360.95|358.55|360.95|358.55|360.66|358.26|0
1643835680000|2022-02-02 21:01:20|361.39|358.99|361.03|358.63|361.39|358.99|361.03|358.63|0
1643835690000|2022-02-02 21:01:30|361.68|359.28|361.76|359.36|361.76|359.36|361.54|359.14|0
1643835700000|2022-02-02 21:01:40|361.98|359.58|361.98|359.58|362.12|359.72|361.98|359.58|0
1643835710000|2022-02-02 21:01:50|362.05|359.65|362.12|359.72|362.12|359.72|361.98|359.58|0
1643835720000|2022-02-02 21:02:00|361.98|359.58|362.12|359.72|362.12|359.72|361.98|359.58|0
1643835730000|2022-02-02 21:02:10|362.27|359.87|362.35|359.95|362.42|360.02|362.27|359.87|0
1643835740000|2022-02-02 21:02:20|362.27|359.87|362.2|359.8|362.27|359.87|362.2|359.8|0
1643835750000|2022-02-02 21:02:30|362.12|359.72|362.12|359.72|362.12|359.72|361.98|359.58|0
1643835760000|2022-02-02 21:02:40|361.98|359.58|361.98|359.58|361.98|359.58|361.98|359.58|0
1643835770000|2022-02-02 21:02:50|362.12|359.72|361.98|359.58|362.12|359.72|361.98|359.58|0
1643835780000|2022-02-02 21:03:00|361.68|359.28|362.12|359.72|362.12|359.72|361.39|358.99|0
1643835790000|2022-02-02 21:03:10|361.98|359.58|362.12|359.72|362.27|359.87|361.98|359.58|0
1643835800000|2022-02-02 21:03:20|362.05|359.65|361.98|359.58|362.05|359.65|361.83|359.43|0
1643835810000|2022-02-02 21:03:30|361.54|359.14|361.83|359.43|361.83|359.43|361.54|359.14|0
1643835820000|2022-02-02 21:03:40|361.98|359.58|361.98|359.58|362.12|359.72|361.98|359.58|0
1643835830000|2022-02-02 21:03:50|361.83|359.43|361.83|359.43|361.83|359.43|361.83|359.43|0
1643835840000|2022-02-02 21:04:00|361.68|359.28|361.98|359.58|361.98|359.58|361.68|359.28|0
1643835850000|2022-02-02 21:04:10|362.71|360.31|362.71|360.31|362.86|360.46|362.71|360.31|0
1643835860000|2022-02-02 21:04:20|362.86|360.46|362.93|360.53|363|360.6|362.71|360.31|0
1643835870000|2022-02-02 21:04:30|362.71|360.31|362.86|360.46|362.86|360.46|362.71|360.31|0
1643835880000|2022-02-02 21:04:40|363|360.6|363|360.6|363|360.6|362.86|360.46|0
1643835890000|2022-02-02 21:04:50|363.44|361.04|363|360.6|363.44|361.04|363|360.6|0
1643835900000|2022-02-02 21:05:00|363.08|360.68|366.24|363.84|366.24|363.84|362.42|360.02|0
1643835910000|2022-02-02 21:05:10|367.13|364.73|368.75|366.35|368.75|366.35|367.13|364.73|0
1643835920000|2022-02-02 21:05:20|368.01|365.61|367.57|365.17|368.01|365.61|367.57|365.17|0
1643835930000|2022-02-02 21:05:30|368.31|365.91|368.31|365.91|368.75|366.35|368.31|365.91|0
1643835940000|2022-02-02 21:05:40|368.53|366.13|369.57|367.17|369.57|367.17|368.53|366.13|0
1643835950000|2022-02-02 21:05:50|370.09|367.69|371.8|369.4|371.8|369.4|370.09|367.69|0
1643835960000|2022-02-02 21:06:00|372.47|370.07|372.92|370.52|372.92|370.52|372.47|370.07|0
1643835970000|2022-02-02 21:06:10|372.4|370|370.98|368.58|372.47|370.07|370.98|368.58|0
1643835980000|2022-02-02 21:06:20|370.39|367.99|369.92|367.52|370.39|367.99|369.11|366.71|0
1643835990000|2022-02-02 21:06:30|370.81|368.41|371.41|369.01|371.41|369.01|370.81|368.41|0
1643836000000|2022-02-02 21:06:40|371.56|369.16|370.44|368.04|371.56|369.16|370.44|368.04|0
1643836010000|2022-02-02 21:06:50|369.62|367.22|370.67|368.27|370.67|368.27|369.62|367.22|0
1643836020000|2022-02-02 21:07:00|370.96|368.56|371.71|369.31|371.71|369.31|370.96|368.56|0
1643836030000|2022-02-02 21:07:10|371.41|369.01|370.96|368.56|371.49|369.09|370.96|368.56|0
1643836040000|2022-02-02 21:07:20|372.35|369.95|373.95|371.55|373.95|371.55|372.35|369.95|0
1643836050000|2022-02-02 21:07:30|374.09|371.69|373.5|371.1|374.24|371.84|373.5|371.1|0
1643836060000|2022-02-02 21:07:40|373.8|371.4|373.8|371.4|373.8|371.4|373.5|371.1|0
1643836070000|2022-02-02 21:07:50|373.72|371.32|373.05|370.65|373.72|371.32|373.05|370.65|0
1643836080000|2022-02-02 21:08:00|373.5|371.1|373.95|371.55|374.09|371.69|373.5|371.1|0
1643836090000|2022-02-02 21:08:10|373.8|371.4|374.69|372.29|374.69|372.29|373.65|371.25|0
1643836100000|2022-02-02 21:08:20|374.39|371.99|374.54|372.14|374.54|372.14|374.32|371.92|0
1643836110000|2022-02-02 21:08:30|374.62|372.22|375.14|372.74|375.14|372.74|374.62|372.22|0
1643836120000|2022-02-02 21:08:40|374.84|372.44|375.89|373.49|376.04|373.64|374.84|372.44|0
1643836130000|2022-02-02 21:08:50|376.78|374.38|377.08|374.68|377.08|374.68|376.56|374.16|0
1643836140000|2022-02-02 21:09:00|376.19|373.79|375.81|373.41|376.19|373.79|375.59|373.19|0
1643836150000|2022-02-02 21:09:10|376.48|374.08|377.01|374.61|377.01|374.61|376.41|374.01|0
1643836160000|2022-02-02 21:09:20|376.93|374.53|376.48|374.08|377.08|374.68|376.48|374.08|0
1643836170000|2022-02-02 21:09:30|376.04|373.64|376.78|374.38|376.78|374.38|376.04|373.64|0
1643836180000|2022-02-02 21:09:40|377.83|375.43|376.63|374.23|377.83|375.43|376.63|374.23|0
1643836190000|2022-02-02 21:09:50|376.78|374.38|377.16|374.76|377.16|374.76|376.78|374.38|0
1643836200000|2022-02-02 21:10:00|378.74|376.34|378.73|376.33|378.74|376.34|378.13|375.73|0
1643836210000|2022-02-02 21:10:10|378.89|376.49|379.34|376.94|379.34|376.94|378.73|376.33|0
1643836220000|2022-02-02 21:10:20|379.94|377.54|380.54|378.14|380.54|378.14|379.64|377.24|0
1643836230000|2022-02-02 21:10:30|380.24|377.84|379.64|377.24|380.39|377.99|379.64|377.24|0
1643836240000|2022-02-02 21:10:40|379.34|376.94|378.89|376.49|379.41|377.01|378.89|376.49|0
1643836250000|2022-02-02 21:10:50|378.58|376.18|379.87|377.47|379.87|377.47|378.58|376.18|0
1643836260000|2022-02-02 21:11:00|380.39|377.99|380.17|377.77|380.54|378.14|380.17|377.77|0
1643836270000|2022-02-02 21:11:10|380.09|377.69|380.39|377.99|380.39|377.99|380.09|377.69|0
1643836280000|2022-02-02 21:11:20|380.69|378.29|381.14|378.74|381.14|378.74|380.69|378.29|0
1643836290000|2022-02-02 21:11:30|380.99|378.59|380.09|377.69|380.99|378.59|380.09|377.69|0
1643836300000|2022-02-02 21:11:40|380.39|377.99|380.54|378.14|380.54|378.14|380.17|377.77|0
1643836310000|2022-02-02 21:11:50|380.77|378.37|380.99|378.59|381.22|378.82|380.77|378.37|0
1643836320000|2022-02-02 21:12:00|381.3|378.9|381.52|379.12|381.52|379.12|381.14|378.74|0
1643836330000|2022-02-02 21:12:10|381.6|379.2|381.6|379.2|382.05|379.65|381.6|379.2|0
1643836340000|2022-02-02 21:12:20|381.45|379.05|382.05|379.65|382.05|379.65|381.45|379.05|0
1643836350000|2022-02-02 21:12:30|382.2|379.8|382.13|379.73|382.66|380.26|382.13|379.73|0
1643836360000|2022-02-02 21:12:40|381.75|379.35|382.65|380.25|382.65|380.25|381.45|379.05|0
1643836370000|2022-02-02 21:12:50|382.5|380.1|382.96|380.56|382.96|380.56|382.5|380.1|0
1643836380000|2022-02-02 21:13:00|382.81|380.41|382.96|380.56|382.96|380.56|382.81|380.41|0
1643836390000|2022-02-02 21:13:10|381.9|379.5|381.29|378.89|382.05|379.65|381.07|378.67|0
1643836400000|2022-02-02 21:13:20|381.68|379.28|380.84|378.44|381.68|379.28|380.84|378.44|0
1643836410000|2022-02-02 21:13:30|380.69|378.29|380.24|377.84|380.69|378.29|380.24|377.84|0
1643836420000|2022-02-02 21:13:40|380.54|378.14|380.32|377.92|380.92|378.52|380.32|377.92|0
1643836430000|2022-02-02 21:13:50|380.24|377.84|380.54|378.14|380.54|378.14|379.87|377.47|0
1643836440000|2022-02-02 21:14:00|380.62|378.22|381.6|379.2|381.6|379.2|380.62|378.22|0
1643836450000|2022-02-02 21:14:10|381.83|379.43|382.35|379.95|382.35|379.95|381.83|379.43|0
1643836460000|2022-02-02 21:14:20|382.43|380.03|381.6|379.2|382.43|380.03|381.6|379.2|0
1643836470000|2022-02-02 21:14:30|380.99|378.59|381.07|378.67|381.07|378.67|380.92|378.52|0
1643836480000|2022-02-02 21:14:40|380.84|378.44|381.29|378.89|381.29|378.89|380.39|377.99|0
1643836490000|2022-02-02 21:14:50|381.45|379.05|380.54|378.14|381.45|379.05|380.39|377.99|0
1643836510000|2022-02-02 21:15:10|380.29|377.49|380.29|377.49|380.37|377.57|380.14|377.34|0
1643836520000|2022-02-02 21:15:20|380.14|377.34|380.37|377.57|380.67|377.87|380.14|377.34|0
1643836530000|2022-02-02 21:15:30|380.22|377.42|380.59|377.79|380.67|377.87|380.22|377.42|0
1643836540000|2022-02-02 21:15:40|380.89|378.09|381.19|378.39|381.19|378.39|380.89|378.09|0
1643836550000|2022-02-02 21:15:50|381.57|378.77|381.19|378.39|381.57|378.77|381.12|378.32|0
1643836560000|2022-02-02 21:16:00|381.12|378.32|379.68|376.88|381.12|378.32|379.68|376.88|0
1643836570000|2022-02-02 21:16:10|379.16|376.36|378.78|375.98|379.16|376.36|378.78|375.98|0
1643836580000|2022-02-02 21:16:20|378.26|375.46|379.38|376.58|379.38|376.58|378.26|375.46|0
1643836590000|2022-02-02 21:16:30|379.84|377.04|379.31|376.51|379.91|377.11|379.31|376.51|0
1643836600000|2022-02-02 21:16:40|379.23|376.43|379.16|376.36|379.23|376.43|378.93|376.13|0
1643836610000|2022-02-02 21:16:50|379.08|376.28|379.38|376.58|379.53|376.73|379.08|376.28|0
1643836620000|2022-02-02 21:17:00|379.61|376.81|379.76|376.96|379.76|376.96|379.53|376.73|0
1643836630000|2022-02-02 21:17:10|379.68|376.88|379.99|377.19|380.21|377.41|379.68|376.88|0
1643836640000|2022-02-02 21:17:20|380.14|377.34|379.83|377.03|380.14|377.34|379.61|376.81|0
1643836650000|2022-02-02 21:17:30|379.99|377.19|380.67|377.87|380.67|377.87|379.99|377.19|0
1643836660000|2022-02-02 21:17:40|380.89|378.09|380.59|377.79|380.89|378.09|380.59|377.79|0
1643836670000|2022-02-02 21:17:50|381.12|378.32|381.27|378.47|381.27|378.47|381.12|378.32|0
1643836680000|2022-02-02 21:18:00|381.34|378.54|382.1|379.3|382.1|379.3|381.34|378.54|0
1643836690000|2022-02-02 21:18:10|381.87|379.07|381.64|378.84|382.1|379.3|381.64|378.84|0
1643836700000|2022-02-02 21:18:20|381.49|378.69|380.89|378.09|381.49|378.69|380.89|378.09|0
1643836710000|2022-02-02 21:18:30|380.74|377.94|381.27|378.47|381.79|378.99|380.74|377.94|0
1643836720000|2022-02-02 21:18:40|381.34|378.54|380.52|377.72|381.34|378.54|380.52|377.72|0
1643836730000|2022-02-02 21:18:50|380.44|377.64|380.29|377.49|380.44|377.64|380.29|377.49|0
1643836740000|2022-02-02 21:19:00|380.21|377.41|380.74|377.94|380.74|377.94|380.14|377.34|0
1643836750000|2022-02-02 21:19:10|380.82|378.02|381.27|378.47|381.27|378.47|380.82|378.02|0
1643836760000|2022-02-02 21:19:20|381.12|378.32|381.34|378.54|381.34|378.54|381.12|378.32|0
1643836770000|2022-02-02 21:19:30|381.49|378.69|381.72|378.92|381.72|378.92|381.34|378.54|0
1643836780000|2022-02-02 21:19:40|381.87|379.07|381.79|378.99|381.95|379.15|381.64|378.84|0
1643836790000|2022-02-02 21:19:50|381.49|378.69|381.72|378.92|381.72|378.92|381.49|378.69|0
1643836800000|2022-02-02 21:20:00|381.79|378.99|381.57|378.77|381.87|379.07|381.57|378.77|0
1643836810000|2022-02-02 21:20:10|381.34|378.54|382.02|379.22|382.02|379.22|381.34|378.54|0
1643836820000|2022-02-02 21:20:20|382.25|379.45|382.55|379.75|382.55|379.75|382.25|379.45|0
1643836830000|2022-02-02 21:20:30|382.48|379.68|382.25|379.45|382.55|379.75|382.25|379.45|0
1643836840000|2022-02-02 21:20:40|382.4|379.6|382.4|379.6|382.4|379.6|382.4|379.6|0
1643836850000|2022-02-02 21:20:50|382.55|379.75|382.4|379.6|382.55|379.75|382.4|379.6|0
1643836860000|2022-02-02 21:21:00|382.55|379.75|383.15|380.35|383.15|380.35|382.55|379.75|0
1643836870000|2022-02-02 21:21:10|383.23|380.43|383.46|380.66|383.46|380.66|383.23|380.43|0
1643836880000|2022-02-02 21:21:20|383.31|380.51|383.31|380.51|383.31|380.51|383.23|380.43|0
1643836890000|2022-02-02 21:21:30|383.46|380.66|383.76|380.96|383.76|380.96|383.23|380.43|0
1643836900000|2022-02-02 21:21:40|383.91|381.11|384.06|381.26|384.06|381.26|383.91|381.11|0
1643836910000|2022-02-02 21:21:50|383.99|381.19|383.61|380.81|383.99|381.19|383.61|380.81|0
1643836920000|2022-02-02 21:22:00|383.31|380.51|382.93|380.13|383.46|380.66|382.85|380.05|0
1643836930000|2022-02-02 21:22:10|383|380.2|381.94|379.14|383|380.2|381.94|379.14|0
1643836940000|2022-02-02 21:22:20|381.87|379.07|382.7|379.9|382.7|379.9|381.87|379.07|0
1643836950000|2022-02-02 21:22:30|382.85|380.05|383.08|380.28|383.08|380.28|382.85|380.05|0
1643836960000|2022-02-02 21:22:40|382.63|379.83|382.63|379.83|382.7|379.9|382.63|379.83|0
1643836970000|2022-02-02 21:22:50|382.55|379.75|382.25|379.45|382.55|379.75|382.25|379.45|0
1643836980000|2022-02-02 21:23:00|382.32|379.52|383.15|380.35|383.15|380.35|382.32|379.52|0
1643836990000|2022-02-02 21:23:10|383.31|380.51|383.15|380.35|383.46|380.66|383.15|380.35|0
1643837000000|2022-02-02 21:23:20|382.7|379.9|382.85|380.05|382.85|380.05|382.7|379.9|0
1643837010000|2022-02-02 21:23:30|382.7|379.9|382.85|380.05|382.85|380.05|382.7|379.9|0
1643837020000|2022-02-02 21:23:40|382.78|379.98|382.78|379.98|382.78|379.98|382.78|379.98|0
1643837030000|2022-02-02 21:23:50|382.7|379.9|382.4|379.6|382.7|379.9|382.25|379.45|0
1643837040000|2022-02-02 21:24:00|382.55|379.75|382.55|379.75|382.55|379.75|382.32|379.52|0
1643837050000|2022-02-02 21:24:10|382.48|379.68|382.4|379.6|382.48|379.68|382.4|379.6|0
1643837060000|2022-02-02 21:24:20|382.48|379.68|382.4|379.6|382.55|379.75|382.4|379.6|0
1643837070000|2022-02-02 21:24:30|382.25|379.45|382.25|379.45|382.4|379.6|382.25|379.45|0
1643837080000|2022-02-02 21:24:40|382.17|379.37|382.17|379.37|382.17|379.37|382.17|379.37|0
1643837090000|2022-02-02 21:24:50|381.94|379.14|382.09|379.29|382.25|379.45|381.94|379.14|0
1643837100000|2022-02-02 21:25:00|382.25|379.45|382.25|379.45|382.25|379.45|382.17|379.37|0
1643837110000|2022-02-02 21:25:10|381.94|379.14|381.64|378.84|381.94|379.14|381.19|378.39|0
1643837120000|2022-02-02 21:25:20|381.19|378.39|381.34|378.54|381.34|378.54|380.96|378.16|0
1643837130000|2022-02-02 21:25:30|381.27|378.47|381.04|378.24|381.27|378.47|380.96|378.16|0
1643837140000|2022-02-02 21:25:40|380.96|378.16|380.96|378.16|380.96|378.16|380.96|378.16|0
1643837150000|2022-02-02 21:25:50|381.04|378.24|381.04|378.24|381.04|378.24|380.89|378.09|0
1643837160000|2022-02-02 21:26:00|380.96|378.16|381.04|378.24|381.04|378.24|380.74|377.94|0
1643837170000|2022-02-02 21:26:10|381.79|378.99|381.49|378.69|381.79|378.99|381.34|378.54|0
1643837180000|2022-02-02 21:26:20|381.27|378.47|381.64|378.84|381.64|378.84|381.27|378.47|0
1643837190000|2022-02-02 21:26:30|381.72|378.92|381.49|378.69|381.72|378.92|381.49|378.69|0
1643837200000|2022-02-02 21:26:40|381.64|378.84|381.49|378.69|381.79|378.99|381.49|378.69|0
1643837210000|2022-02-02 21:26:50|382.09|379.29|382.09|379.29|382.09|379.29|382.09|379.29|0
1643837220000|2022-02-02 21:27:00|382.24|379.44|382.4|379.6|382.4|379.6|382.24|379.44|0
1643837230000|2022-02-02 21:27:10|382.32|379.52|382.32|379.52|382.32|379.52|382.32|379.52|0
1643837240000|2022-02-02 21:27:20|382.09|379.29|382.4|379.6|382.4|379.6|382.09|379.29|0
1643837250000|2022-02-02 21:27:30|382.7|379.9|382.7|379.9|382.7|379.9|382.55|379.75|0
1643837260000|2022-02-02 21:27:40|382.55|379.75|382.55|379.75|382.55|379.75|382.55|379.75|0
1643837270000|2022-02-02 21:27:50|382.4|379.6|382.55|379.75|382.55|379.75|382.4|379.6|0
1643837280000|2022-02-02 21:28:00|382.63|379.83|381.19|378.39|382.63|379.83|381.19|378.39|0
1643837290000|2022-02-02 21:28:10|381.27|378.47|381.79|378.99|381.87|379.07|381.27|378.47|0
1643837300000|2022-02-02 21:28:20|381.94|379.14|382.24|379.44|382.24|379.44|381.94|379.14|0
1643837310000|2022-02-02 21:28:30|381.79|378.99|381.64|378.84|381.79|378.99|381.64|378.84|0
1643837320000|2022-02-02 21:28:40|381.57|378.77|381.49|378.69|381.64|378.84|381.49|378.69|0
1643837330000|2022-02-02 21:28:50|381.79|378.99|381.87|379.07|381.87|379.07|381.79|378.99|0
1643837340000|2022-02-02 21:29:00|381.79|378.99|382.24|379.44|382.24|379.44|381.64|378.84|0
1643837350000|2022-02-02 21:29:10|382.4|379.6|382.09|379.29|382.4|379.6|382.09|379.29|0
1643837360000|2022-02-02 21:29:20|382.24|379.44|382.47|379.67|382.47|379.67|382.24|379.44|0
1643837370000|2022-02-02 21:29:30|382.39|379.59|382.55|379.75|382.55|379.75|382.39|379.59|0
1643837380000|2022-02-02 21:29:40|382.39|379.59|381.79|378.99|382.39|379.59|381.79|378.99|0
1643837390000|2022-02-02 21:29:50|381.49|378.69|381.19|378.39|381.49|378.69|381.19|378.39|0
1643837400000|2022-02-02 21:30:00|381.26|378.46|380.88|378.08|381.26|378.46|380.88|378.08|0
1643837410000|2022-02-02 21:30:10|380.96|378.16|380.43|377.63|380.96|378.16|380.43|377.63|0
1643837420000|2022-02-02 21:30:20|380.88|378.08|380.21|377.41|380.88|378.08|380.21|377.41|0
1643837430000|2022-02-02 21:30:30|380.13|377.33|380.43|377.63|380.43|377.63|380.13|377.33|0
1643837440000|2022-02-02 21:30:40|380.28|377.48|379.98|377.18|380.43|377.63|379.98|377.18|0
1643837450000|2022-02-02 21:30:50|379.91|377.11|379.68|376.88|379.91|377.11|379.68|376.88|0
1643837460000|2022-02-02 21:31:00|380.13|377.33|379.98|377.18|380.13|377.33|379.98|377.18|0
1643837470000|2022-02-02 21:31:10|379.68|376.88|379.68|376.88|379.68|376.88|379.68|376.88|0
1643837480000|2022-02-02 21:31:20|379.61|376.81|379.68|376.88|379.68|376.88|379.53|376.73|0
1643837490000|2022-02-02 21:31:30|379.53|376.73|380.13|377.33|380.13|377.33|379.53|376.73|0
1643837500000|2022-02-02 21:31:40|380.51|377.71|380.88|378.08|380.88|378.08|380.43|377.63|0
1643837510000|2022-02-02 21:31:50|381.26|378.46|381.19|378.39|381.26|378.46|381.19|378.39|0
1643837520000|2022-02-02 21:32:00|381.42|378.62|381.26|378.46|381.49|378.69|381.26|378.46|0
1643837530000|2022-02-02 21:32:10|381.79|378.99|381.87|379.07|381.94|379.14|381.79|378.99|0
1643837540000|2022-02-02 21:32:20|382.02|379.22|381.41|378.61|382.02|379.22|381.41|378.61|0
1643837550000|2022-02-02 21:32:30|381.26|378.46|381.57|378.77|381.57|378.77|381.26|378.46|0
1643837560000|2022-02-02 21:32:40|381.72|378.92|381.64|378.84|381.72|378.92|381.57|378.77|0
1643837570000|2022-02-02 21:32:50|381.79|378.99|381.64|378.84|381.79|378.99|381.64|378.84|0
1643837580000|2022-02-02 21:33:00|381.72|378.92|381.34|378.54|381.72|378.92|381.26|378.46|0
1643837590000|2022-02-02 21:33:10|381.19|378.39|381.19|378.39|381.19|378.39|381.11|378.31|0
1643837600000|2022-02-02 21:33:20|381.03|378.23|381.19|378.39|381.34|378.54|381.03|378.23|0
1643837610000|2022-02-02 21:33:30|380.58|377.78|380.51|377.71|380.73|377.93|380.51|377.71|0
1643837620000|2022-02-02 21:33:40|380.43|377.63|381.03|378.23|381.03|378.23|380.43|377.63|0
1643837630000|2022-02-02 21:33:50|380.73|377.93|381.03|378.23|381.03|378.23|380.73|377.93|0
1643837640000|2022-02-02 21:34:00|380.88|378.08|380.58|377.78|380.88|378.08|380.43|377.63|0
1643837650000|2022-02-02 21:34:10|380.81|378.01|380.96|378.16|381.03|378.23|380.81|378.01|0
1643837660000|2022-02-02 21:34:20|381.57|378.77|381.34|378.54|381.57|378.77|381.34|378.54|0
1643837670000|2022-02-02 21:34:30|381.18|378.38|380.81|378.01|381.18|378.38|380.81|378.01|0
1643837680000|2022-02-02 21:34:40|380.73|377.93|380.58|377.78|380.73|377.93|380.58|377.78|0
1643837690000|2022-02-02 21:34:50|380.81|378.01|380.88|378.08|380.96|378.16|380.81|378.01|0
1643837700000|2022-02-02 21:35:00|380.73|377.93|380.88|378.08|380.88|378.08|380.73|377.93|0
1643837710000|2022-02-02 21:35:10|380.73|377.93|380.96|378.16|380.96|378.16|380.73|377.93|0
1643837720000|2022-02-02 21:35:20|380.88|378.08|380.36|377.56|380.88|378.08|380.36|377.56|0
1643837730000|2022-02-02 21:35:30|379.98|377.18|380.28|377.48|380.28|377.48|379.83|377.03|0
1643837740000|2022-02-02 21:35:40|380.36|377.56|380.51|377.71|380.51|377.71|380.28|377.48|0
1643837750000|2022-02-02 21:35:50|380.28|377.48|380.21|377.41|380.28|377.48|380.13|377.33|0
1643837760000|2022-02-02 21:36:00|380.28|377.48|380.13|377.33|380.28|377.48|380.13|377.33|0
1643837770000|2022-02-02 21:36:10|379.98|377.18|380.06|377.26|380.06|377.26|379.98|377.18|0
1643837780000|2022-02-02 21:36:20|379.98|377.18|380.06|377.26|380.06|377.26|379.98|377.18|0
1643837790000|2022-02-02 21:36:30|379.98|377.18|380.28|377.48|380.28|377.48|379.98|377.18|0
1643837800000|2022-02-02 21:36:40|380.43|377.63|380.43|377.63|380.43|377.63|380.43|377.63|0
1643837810000|2022-02-02 21:36:50|380.51|377.71|380.88|378.08|380.88|378.08|380.28|377.48|0
1643837820000|2022-02-02 21:37:00|380.96|378.16|380.73|377.93|380.96|378.16|380.73|377.93|0
1643837840000|2022-02-02 21:37:20|380.43|377.63|380.13|377.33|380.43|377.63|380.13|377.33|0
1643837850000|2022-02-02 21:37:30|380.06|377.26|379.83|377.03|380.06|377.26|379.83|377.03|0
1643837860000|2022-02-02 21:37:40|379.53|376.73|380.21|377.41|380.28|377.48|379.53|376.73|0
1643837870000|2022-02-02 21:37:50|380.06|377.26|380.28|377.48|380.28|377.48|380.06|377.26|0
1643837880000|2022-02-02 21:38:00|380.36|377.56|380.73|377.93|380.73|377.93|380.36|377.56|0
1643837890000|2022-02-02 21:38:10|380.13|377.33|380.13|377.33|380.13|377.33|380.13|377.33|0
1643837900000|2022-02-02 21:38:20|379.98|377.18|379.68|376.88|379.98|377.18|379.68|376.88|0
1643837910000|2022-02-02 21:38:30|379.53|376.73|379.53|376.73|379.68|376.88|379.53|376.73|0
1643837920000|2022-02-02 21:38:40|379.38|376.58|379.68|376.88|379.68|376.88|379.22|376.42|0
1643837930000|2022-02-02 21:38:50|379.75|376.95|379.75|376.95|379.91|377.11|379.75|376.95|0
1643837940000|2022-02-02 21:39:00|379.83|377.03|380.43|377.63|380.43|377.63|379.83|377.03|0
1643837950000|2022-02-02 21:39:10|380.66|377.86|380.96|378.16|380.96|378.16|380.66|377.86|0
1643837960000|2022-02-02 21:39:20|381.18|378.38|380.66|377.86|381.18|378.38|380.66|377.86|0
1643837970000|2022-02-02 21:39:30|380.51|377.71|380.66|377.86|380.73|377.93|380.51|377.71|0
1643837980000|2022-02-02 21:39:40|380.51|377.71|380.73|377.93|380.73|377.93|380.51|377.71|0
1643837990000|2022-02-02 21:39:50|380.81|378.01|380.81|378.01|380.81|378.01|380.81|378.01|0
1643838000000|2022-02-02 21:40:00|380.73|377.93|380.51|377.71|380.73|377.93|380.51|377.71|0
1643838010000|2022-02-02 21:40:10|380.88|378.08|381.18|378.38|381.18|378.38|380.88|378.08|0
1643838020000|2022-02-02 21:40:20|381.11|378.31|381.11|378.31|381.11|378.31|381.03|378.23|0
1643838030000|2022-02-02 21:40:30|381.03|378.23|381.18|378.38|381.26|378.46|381.03|378.23|0
1643838040000|2022-02-02 21:40:40|381.33|378.53|381.33|378.53|381.33|378.53|381.26|378.46|0
1643838050000|2022-02-02 21:40:50|381.26|378.46|381.03|378.23|381.26|378.46|381.03|378.23|0
1643838060000|2022-02-02 21:41:00|381.11|378.31|381.03|378.23|381.18|378.38|381.03|378.23|0
1643838070000|2022-02-02 21:41:10|381.26|378.46|381.18|378.38|381.33|378.53|381.18|378.38|0
1643838080000|2022-02-02 21:41:20|381.33|378.53|381.11|378.31|381.33|378.53|381.11|378.31|0
1643838090000|2022-02-02 21:41:30|381.03|378.23|381.03|378.23|381.03|378.23|381.03|378.23|0
1643838110000|2022-02-02 21:41:50|380.88|378.08|380.66|377.86|380.88|378.08|380.66|377.86|0
1643838120000|2022-02-02 21:42:00|380.73|377.93|380.58|377.78|380.73|377.93|380.58|377.78|0
1643838130000|2022-02-02 21:42:10|380.28|377.48|379.98|377.18|380.28|377.48|379.98|377.18|0
1643838140000|2022-02-02 21:42:20|379.67|376.87|379.98|377.18|379.98|377.18|379.67|376.87|0
1643838150000|2022-02-02 21:42:30|380.05|377.25|380.43|377.63|380.43|377.63|380.05|377.25|0
1643838160000|2022-02-02 21:42:40|380.73|377.93|380.51|377.71|380.73|377.93|380.43|377.63|0
1643838170000|2022-02-02 21:42:50|380.58|377.78|380.58|377.78|380.58|377.78|380.58|377.78|0
1643838180000|2022-02-02 21:43:00|380.73|377.93|380.88|378.08|380.88|378.08|380.73|377.93|0
1643838190000|2022-02-02 21:43:10|380.73|377.93|380.51|377.71|380.73|377.93|380.51|377.71|0
1643838200000|2022-02-02 21:43:20|380.58|377.78|380.28|377.48|380.58|377.78|380.28|377.48|0
1643838210000|2022-02-02 21:43:30|380.36|377.56|380.28|377.48|380.36|377.56|380.13|377.33|0
1643838220000|2022-02-02 21:43:40|380.05|377.25|380.28|377.48|380.28|377.48|380.05|377.25|0
1643838230000|2022-02-02 21:43:50|380.2|377.4|380.43|377.63|380.43|377.63|380.13|377.33|0
1643838240000|2022-02-02 21:44:00|380.73|377.93|380.66|377.86|380.81|378.01|380.58|377.78|0
1643838250000|2022-02-02 21:44:10|380.73|377.93|380.58|377.78|380.73|377.93|380.58|377.78|0
1643838260000|2022-02-02 21:44:20|380.51|377.71|380.51|377.71|380.51|377.71|380.51|377.71|0
1643838270000|2022-02-02 21:44:30|380.2|377.4|380.13|377.33|380.2|377.4|380.13|377.33|0
1643838280000|2022-02-02 21:44:40|380.05|377.25|379.82|377.02|380.05|377.25|379.82|377.02|0
1643838290000|2022-02-02 21:44:50|379.9|377.1|379.75|376.95|379.9|377.1|379.67|376.87|0
1643838300000|2022-02-02 21:45:00|379.9|377.1|379.9|377.1|379.97|377.17|379.82|377.02|0
1643838310000|2022-02-02 21:45:10|379.97|377.17|379.9|377.1|379.97|377.17|379.9|377.1|0
1643838320000|2022-02-02 21:45:20|379.82|377.02|380.13|377.33|380.13|377.33|379.82|377.02|0
1643838330000|2022-02-02 21:45:30|379.97|377.17|380.2|377.4|380.2|377.4|379.9|377.1|0
1643838340000|2022-02-02 21:45:40|380.28|377.48|380.5|377.7|380.5|377.7|380.13|377.33|0
1643838350000|2022-02-02 21:45:50|380.66|377.86|380.13|377.33|380.66|377.86|380.13|377.33|0
1643838360000|2022-02-02 21:46:00|379.9|377.1|380.58|377.78|380.58|377.78|379.82|377.02|0
1643838370000|2022-02-02 21:46:10|380.73|377.93|380.66|377.86|380.73|377.93|380.66|377.86|0
1643838380000|2022-02-02 21:46:20|380.58|377.78|380.58|377.78|380.73|377.93|380.58|377.78|0
1643838390000|2022-02-02 21:46:30|380.43|377.63|380.43|377.63|380.43|377.63|380.43|377.63|0
1643838400000|2022-02-02 21:46:40|380.58|377.78|380.73|377.93|380.73|377.93|380.58|377.78|0
1643838410000|2022-02-02 21:46:50|380.5|377.7|380.73|377.93|380.73|377.93|380.5|377.7|0
1643838420000|2022-02-02 21:47:00|380.88|378.08|380.88|378.08|380.88|378.08|380.88|378.08|0
1643838430000|2022-02-02 21:47:10|380.73|377.93|380.5|377.7|380.81|378.01|380.5|377.7|0
1643838440000|2022-02-02 21:47:20|380.58|377.78|380.43|377.63|380.58|377.78|380.43|377.63|0
1643838450000|2022-02-02 21:47:30|380.35|377.55|380.73|377.93|380.73|377.93|380.35|377.55|0
1643838460000|2022-02-02 21:47:40|380.81|378.01|381.03|378.23|381.03|378.23|380.81|378.01|0
1643838470000|2022-02-02 21:47:50|380.88|378.08|380.81|378.01|380.96|378.16|380.73|377.93|0
1643838480000|2022-02-02 21:48:00|380.88|378.08|380.88|378.08|380.88|378.08|380.73|377.93|0
1643838490000|2022-02-02 21:48:10|380.96|378.16|380.96|378.16|381.03|378.23|380.88|378.08|0
1643838500000|2022-02-02 21:48:20|381.03|378.23|381.03|378.23|381.03|378.23|380.96|378.16|0
1643838510000|2022-02-02 21:48:30|381.18|378.38|381.18|378.38|381.18|378.38|381.18|378.38|0
1643838520000|2022-02-02 21:48:40|381.33|378.53|381.33|378.53|381.33|378.53|381.33|378.53|0
1643838530000|2022-02-02 21:48:50|381.63|378.83|381.63|378.83|381.63|378.83|381.63|378.83|0
1643838540000|2022-02-02 21:49:00|381.48|378.68|381.33|378.53|381.48|378.68|381.33|378.53|0
1643838550000|2022-02-02 21:49:10|381.48|378.68|381.48|378.68|381.48|378.68|381.48|378.68|0
1643838570000|2022-02-02 21:49:30|381.63|378.83|381.63|378.83|381.63|378.83|381.63|378.83|0
1643838580000|2022-02-02 21:49:40|381.56|378.76|381.33|378.53|381.63|378.83|381.33|378.53|0
1643838590000|2022-02-02 21:49:50|381.48|378.68|381.33|378.53|381.48|378.68|381.33|378.53|0
1643838600000|2022-02-02 21:50:00|381.18|378.38|381.03|378.23|381.18|378.38|380.88|378.08|0
1643838610000|2022-02-02 21:50:10|381.11|378.31|380.96|378.16|381.11|378.31|380.88|378.08|0
1643838620000|2022-02-02 21:50:20|380.88|378.08|381.33|378.53|381.33|378.53|380.88|378.08|0
1643838630000|2022-02-02 21:50:30|381.18|378.38|381.18|378.38|381.18|378.38|381.18|378.38|0
1643838640000|2022-02-02 21:50:40|381.33|378.53|381.33|378.53|381.33|378.53|381.33|378.53|0
1643838650000|2022-02-02 21:50:50|381.26|378.46|381.48|378.68|381.48|378.68|381.26|378.46|0
1643838660000|2022-02-02 21:51:00|381.56|378.76|381.63|378.83|381.63|378.83|381.33|378.53|0
1643838670000|2022-02-02 21:51:10|381.48|378.68|381.56|378.76|381.63|378.83|381.48|378.68|0
1643838680000|2022-02-02 21:51:20|381.63|378.83|381.41|378.61|381.63|378.83|381.41|378.61|0
1643838690000|2022-02-02 21:51:30|381.33|378.53|380.42|377.62|381.33|378.53|380.27|377.47|0
1643838700000|2022-02-02 21:51:40|379.97|377.17|380.12|377.32|380.12|377.32|379.82|377.02|0
1643838710000|2022-02-02 21:51:50|380.27|377.47|380.27|377.47|380.27|377.47|380.27|377.47|0
1643838720000|2022-02-02 21:52:00|380.35|377.55|380.35|377.55|380.35|377.55|380.27|377.47|0
1643838730000|2022-02-02 21:52:10|380.42|377.62|380.42|377.62|380.42|377.62|380.42|377.62|0
1643838750000|2022-02-02 21:52:30|380.27|377.47|380.42|377.62|380.42|377.62|380.27|377.47|0
1643838760000|2022-02-02 21:52:40|380.27|377.47|380.27|377.47|380.27|377.47|380.27|377.47|0
1643838770000|2022-02-02 21:52:50|380.2|377.4|380.2|377.4|380.2|377.4|380.2|377.4|0
1643838780000|2022-02-02 21:53:00|380.27|377.47|380.27|377.47|380.42|377.62|380.27|377.47|0
1643838790000|2022-02-02 21:53:10|380.12|377.32|380.27|377.47|380.27|377.47|380.12|377.32|0
1643838800000|2022-02-02 21:53:20|380.35|377.55|380.42|377.62|380.42|377.62|380.35|377.55|0
1643838810000|2022-02-02 21:53:30|380.35|377.55|380.35|377.55|380.42|377.62|380.35|377.55|0
1643838820000|2022-02-02 21:53:40|380.27|377.47|380.27|377.47|380.27|377.47|380.27|377.47|0
1643838830000|2022-02-02 21:53:50|380.42|377.62|380.27|377.47|380.42|377.62|380.27|377.47|0
1643838840000|2022-02-02 21:54:00|379.9|377.1|379.97|377.17|379.97|377.17|379.75|376.95|0
1643838850000|2022-02-02 21:54:10|379.82|377.02|379.67|376.87|379.82|377.02|379.67|376.87|0
1643838860000|2022-02-02 21:54:20|379.52|376.72|379.52|376.72|379.52|376.72|379.45|376.65|0
1643838870000|2022-02-02 21:54:30|379.37|376.57|379.52|376.72|379.52|376.72|379.37|376.57|0
1643838880000|2022-02-02 21:54:40|379.82|377.02|379.97|377.17|379.97|377.17|379.67|376.87|0
1643838890000|2022-02-02 21:54:50|380.05|377.25|380.27|377.47|380.42|377.62|380.05|377.25|0
1643838900000|2022-02-02 21:55:00|380.42|377.62|379.97|377.17|380.42|377.62|379.97|377.17|0
1643838910000|2022-02-02 21:55:10|380.05|377.25|379.75|376.95|380.05|377.25|379.75|376.95|0
1643838920000|2022-02-02 21:55:20|379.82|377.02|379.67|376.87|379.82|377.02|379.67|376.87|0
1643838930000|2022-02-02 21:55:30|379.9|377.1|379.9|377.1|379.9|377.1|379.9|377.1|0
1643838940000|2022-02-02 21:55:40|379.82|377.02|379.9|377.1|379.9|377.1|379.82|377.02|0
1643838950000|2022-02-02 21:55:50|380.05|377.25|380.05|377.25|380.05|377.25|380.05|377.25|0
1643838960000|2022-02-02 21:56:00|379.97|377.17|380.12|377.32|380.12|377.32|379.97|377.17|0
1643838970000|2022-02-02 21:56:10|380.2|377.4|380.27|377.47|380.27|377.47|380.2|377.4|0
1643838980000|2022-02-02 21:56:20|380.2|377.4|380.12|377.32|380.27|377.47|380.12|377.32|0
1643838990000|2022-02-02 21:56:30|380.05|377.25|379.97|377.17|380.05|377.25|379.97|377.17|0
1643839010000|2022-02-02 21:56:50|379.9|377.1|379.9|377.1|379.9|377.1|379.9|377.1|0
1643839020000|2022-02-02 21:57:00|379.82|377.02|379.82|377.02|379.82|377.02|379.82|377.02|0
1643839030000|2022-02-02 21:57:10|379.9|377.1|379.82|377.02|379.9|377.1|379.82|377.02|0
1643839040000|2022-02-02 21:57:20|379.67|376.87|379.67|376.87|379.67|376.87|379.67|376.87|0
1643839050000|2022-02-02 21:57:30|379.52|376.72|379.37|376.57|379.52|376.72|379.37|376.57|0
1643839060000|2022-02-02 21:57:40|379.22|376.42|379.22|376.42|379.22|376.42|379.22|376.42|0
1643839070000|2022-02-02 21:57:50|379.37|376.57|379.37|376.57|379.37|376.57|379.37|376.57|0
1643839080000|2022-02-02 21:58:00|379.52|376.72|379.67|376.87|379.67|376.87|379.52|376.72|0
1643839090000|2022-02-02 21:58:10|379.82|377.02|379.82|377.02|379.97|377.17|379.82|377.02|0
1643839110000|2022-02-02 21:58:30|379.52|376.72|379.45|376.65|379.52|376.72|379.37|376.57|0
1643839120000|2022-02-02 21:58:40|379.37|376.57|380.12|377.32|380.12|377.32|379.37|376.57|0
1643839130000|2022-02-02 21:58:50|380.2|377.4|380.12|377.32|380.2|377.4|380.12|377.32|0
1643839140000|2022-02-02 21:59:00|379.97|377.17|379.6|376.8|379.97|377.17|379.52|376.72|0
1643839150000|2022-02-02 21:59:10|379.52|376.72|379.37|376.57|379.52|376.72|379.37|376.57|0
1643839160000|2022-02-02 21:59:20|379.3|376.5|379.07|376.27|379.3|376.5|379.07|376.27|0
1643839170000|2022-02-02 21:59:30|379.37|376.57|379.37|376.57|379.37|376.57|379.22|376.42|0
1643839180000|2022-02-02 21:59:40|379.45|376.65|379.37|376.57|379.45|376.65|379.37|376.57|0
1643839190000|2022-02-02 21:59:50|379.3|376.5|378.99|376.19|379.45|376.65|378.84|376.04|0
1643839200000|2022-02-02 22:00:00|379.13|376.33|379.13|376.33|379.13|376.33|379.13|376.33|0
1643839210000|2022-02-02 22:00:10|379.05|376.25|379.05|376.25|379.05|376.25|379.05|376.25|0
1643839220000|2022-02-02 22:00:20|379|376.2|379.16|376.36|379.16|376.36|378.98|376.18|0
1643839250000|2022-02-02 22:00:50|379.2|376.4|379.05|376.25|379.2|376.4|379.05|376.25|0
1643839280000|2022-02-02 22:01:20|379.2|376.4|379.29|376.49|379.29|376.49|379.2|376.4|0
1643839300000|2022-02-02 22:01:40|379.35|376.55|379.35|376.55|379.35|376.55|379.35|376.55|0
1643839310000|2022-02-02 22:01:50|379.33|376.53|379.24|376.44|379.33|376.53|379.24|376.44|0
1643839320000|2022-02-02 22:02:00|379.09|376.29|379.05|376.25|379.09|376.29|379.05|376.25|0
1643839340000|2022-02-02 22:02:20|378.8|376|378.83|376.03|378.83|376.03|378.8|376|0
1643839360000|2022-02-02 22:02:40|378.92|376.12|378.92|376.12|378.92|376.12|378.92|376.12|0
1643839370000|2022-02-02 22:02:50|379.02|376.22|379.13|376.33|379.13|376.33|379.02|376.22|0
1643839380000|2022-02-02 22:03:00|379.2|376.4|379.22|376.42|379.22|376.42|379.2|376.4|0
1643839390000|2022-02-02 22:03:10|379.4|376.6|379.4|376.6|379.4|376.6|379.4|376.6|0
1643839400000|2022-02-02 22:03:20|379.42|376.62|379.42|376.62|379.42|376.62|379.42|376.62|0
1643839410000|2022-02-02 22:03:30|379.53|376.73|379.55|376.75|379.55|376.75|379.49|376.69|0
1643839420000|2022-02-02 22:03:40|379.57|376.77|379.57|376.77|379.57|376.77|379.57|376.77|0
1643839430000|2022-02-02 22:03:50|379.59|376.79|379.59|376.79|379.59|376.79|379.59|376.79|0
1643839450000|2022-02-02 22:04:10|379.79|376.99|379.79|376.99|379.79|376.99|379.79|376.99|0
1643839460000|2022-02-02 22:04:20|379.81|377.01|379.81|377.01|379.81|377.01|379.81|377.01|0
1643839490000|2022-02-02 22:04:50|379.84|377.04|379.84|377.04|379.84|377.04|379.84|377.04|0
1643839500000|2022-02-02 22:05:00|379.86|377.06|379.83|377.03|379.86|377.06|379.83|377.03|0
1643839570000|2022-02-02 22:06:10|379.77|376.97|379.81|377.01|379.81|377.01|379.77|376.97|0
1643839590000|2022-02-02 22:06:30|379.64|376.84|379.64|376.84|379.64|376.84|379.64|376.84|0
1643839600000|2022-02-02 22:06:40|379.57|376.77|379.57|376.77|379.57|376.77|379.57|376.77|0
1643839620000|2022-02-02 22:07:00|379.53|376.73|379.53|376.73|379.57|376.77|379.53|376.73|0
1643839650000|2022-02-02 22:07:30|379.57|376.77|379.57|376.77|379.57|376.77|379.57|376.77|0
1643839670000|2022-02-02 22:07:50|379.64|376.84|379.44|376.64|379.7|376.9|379.44|376.64|0
1643839680000|2022-02-02 22:08:00|379.7|376.9|379.7|376.9|379.7|376.9|379.7|376.9|0
1643839690000|2022-02-02 22:08:10|379.44|376.64|379.35|376.55|379.44|376.64|379.35|376.55|0
1643839700000|2022-02-02 22:08:20|379.39|376.59|379.39|376.59|379.39|376.59|379.39|376.59|0
1643839710000|2022-02-02 22:08:30|379.73|376.93|379.73|376.93|379.73|376.93|379.73|376.93|0
1643839720000|2022-02-02 22:08:40|379.37|376.57|379.37|376.57|379.37|376.57|379.37|376.57|0
1643839730000|2022-02-02 22:08:50|379.5|376.7|379.37|376.57|379.5|376.7|379.37|376.57|0
1643839740000|2022-02-02 22:09:00|379.3|376.5|379.35|376.55|379.37|376.57|379.3|376.5|0
1643839750000|2022-02-02 22:09:10|379.48|376.68|379.48|376.68|379.48|376.68|379.48|376.68|0
1643839760000|2022-02-02 22:09:20|379.5|376.7|379.5|376.7|379.5|376.7|379.5|376.7|0
1643839770000|2022-02-02 22:09:30|379.46|376.66|379.46|376.66|379.46|376.66|379.46|376.66|0
1643839780000|2022-02-02 22:09:40|379.44|376.64|379.42|376.62|379.44|376.64|379.42|376.62|0
1643839800000|2022-02-02 22:10:00|379.5|376.7|379.5|376.7|379.5|376.7|379.5|376.7|0
1643839830000|2022-02-02 22:10:30|379.3|376.5|379.22|376.42|379.3|376.5|379.17|376.37|0
1643839840000|2022-02-02 22:10:40|379.35|376.55|379.39|376.59|379.39|376.59|379.35|376.55|0
1643839850000|2022-02-02 22:10:50|379.48|376.68|379.39|376.59|379.48|376.68|379.39|376.59|0
1643839860000|2022-02-02 22:11:00|379.22|376.42|379.22|376.42|379.22|376.42|379.22|376.42|0
1643839870000|2022-02-02 22:11:10|379.37|376.57|379.48|376.68|379.48|376.68|379.37|376.57|0
1643839880000|2022-02-02 22:11:20|379.53|376.73|379.59|376.79|379.59|376.79|379.53|376.73|0
1643839890000|2022-02-02 22:11:30|379.48|376.68|379.48|376.68|379.48|376.68|379.48|376.68|0
1643839910000|2022-02-02 22:11:50|379.63|376.83|379.63|376.83|379.63|376.83|379.63|376.83|0
1643839920000|2022-02-02 22:12:00|379.66|376.86|379.63|376.83|379.66|376.86|379.61|376.81|0
1643839930000|2022-02-02 22:12:10|379.57|376.77|379.57|376.77|379.61|376.81|379.57|376.77|0
1643839960000|2022-02-02 22:12:40|379.53|376.73|379.53|376.73|379.53|376.73|379.53|376.73|0
1643839970000|2022-02-02 22:12:50|379.54|376.74|379.54|376.74|379.54|376.74|379.54|376.74|0
1643840000000|2022-02-02 22:13:20|379.59|376.79|379.59|376.79|379.59|376.79|379.59|376.79|0
1643840010000|2022-02-02 22:13:30|379.63|376.83|379.66|376.86|379.66|376.86|379.63|376.83|0
1643840020000|2022-02-02 22:13:40|379.68|376.88|379.68|376.88|379.68|376.88|379.68|376.88|0
1643840040000|2022-02-02 22:14:00|379.7|376.9|379.7|376.9|379.7|376.9|379.7|376.9|0
1643840060000|2022-02-02 22:14:20|379.67|376.87|379.66|376.86|379.67|376.87|379.66|376.86|0
1643840080000|2022-02-02 22:14:40|379.7|376.9|379.72|376.92|379.72|376.92|379.7|376.9|0
1643840090000|2022-02-02 22:14:50|379.79|376.99|379.79|376.99|379.79|376.99|379.79|376.99|0
1643840130000|2022-02-02 22:15:30|379.81|377.01|379.83|377.03|379.83|377.03|379.79|376.99|0
1643840140000|2022-02-02 22:15:40|379.9|377.1|379.9|377.1|379.9|377.1|379.9|377.1|0
1643840170000|2022-02-02 22:16:10|380.01|377.21|380.01|377.21|380.01|377.21|380.01|377.21|0
1643840180000|2022-02-02 22:16:20|379.96|377.16|380.2|377.4|380.2|377.4|379.96|377.16|0
1643840190000|2022-02-02 22:16:30|380.25|377.45|380.29|377.49|380.29|377.49|380.25|377.45|0
1643840200000|2022-02-02 22:16:40|380.31|377.51|380.33|377.53|380.33|377.53|380.31|377.51|0
1643840210000|2022-02-02 22:16:50|380.31|377.51|380.37|377.57|380.37|377.57|380.31|377.51|0
1643840220000|2022-02-02 22:17:00|380.46|377.66|380.37|377.57|380.46|377.66|380.37|377.57|0
1643840230000|2022-02-02 22:17:10|380.46|377.66|380.46|377.66|380.46|377.66|380.46|377.66|0
1643840240000|2022-02-02 22:17:20|380.42|377.62|380.44|377.64|380.44|377.64|380.42|377.62|0
1643840260000|2022-02-02 22:17:40|380.46|377.66|380.53|377.73|380.53|377.73|380.46|377.66|0
1643840270000|2022-02-02 22:17:50|380.55|377.75|380.55|377.75|380.55|377.75|380.55|377.75|0
1643840280000|2022-02-02 22:18:00|380.46|377.66|380.46|377.66|380.46|377.66|380.44|377.64|0
1643840290000|2022-02-02 22:18:10|380.5|377.7|380.53|377.73|380.53|377.73|380.5|377.7|0
1643840300000|2022-02-02 22:18:20|380.42|377.62|380.64|377.84|380.64|377.84|380.25|377.45|0
1643840310000|2022-02-02 22:18:30|380.77|377.97|380.79|377.99|380.79|377.99|380.77|377.97|0
1643840320000|2022-02-02 22:18:40|380.75|377.95|380.75|377.95|380.75|377.95|380.75|377.95|0
1643840370000|2022-02-02 22:19:30|380.84|378.04|380.84|378.04|380.84|378.04|380.84|378.04|0
1643840380000|2022-02-02 22:19:40|380.86|378.06|380.9|378.1|380.9|378.1|380.84|378.04|0
1643840410000|2022-02-02 22:20:10|380.88|378.08|380.9|378.1|380.9|378.1|380.88|378.08|0
1643840420000|2022-02-02 22:20:20|380.94|378.14|380.9|378.1|380.94|378.14|380.9|378.1|0
1643840430000|2022-02-02 22:20:30|380.93|378.13|380.93|378.13|380.93|378.13|380.93|378.13|0
1643840440000|2022-02-02 22:20:40|380.94|378.14|380.93|378.13|380.94|378.14|380.93|378.13|0
1643840450000|2022-02-02 22:20:50|380.94|378.14|380.94|378.14|380.94|378.14|380.94|378.14|0
1643840460000|2022-02-02 22:21:00|380.93|378.13|380.84|378.04|380.93|378.13|380.84|378.04|0
1643840470000|2022-02-02 22:21:10|380.86|378.06|380.93|378.13|380.93|378.13|380.86|378.06|0
1643840490000|2022-02-02 22:21:30|380.94|378.14|380.86|378.06|380.94|378.14|380.86|378.06|0
1643840520000|2022-02-02 22:22:00|380.9|378.1|380.9|378.1|380.94|378.14|380.9|378.1|0
1643840530000|2022-02-02 22:22:10|380.94|378.14|380.94|378.14|380.94|378.14|380.94|378.14|0
1643840540000|2022-02-02 22:22:20|380.9|378.1|380.94|378.14|380.94|378.14|380.9|378.1|0
1643840550000|2022-02-02 22:22:30|380.93|378.13|380.93|378.13|380.93|378.13|380.93|378.13|0
1643840560000|2022-02-02 22:22:40|380.75|377.95|380.75|377.95|380.75|377.95|380.75|377.95|0
1643840600000|2022-02-02 22:23:20|380.9|378.1|380.9|378.1|380.9|378.1|380.9|378.1|0
1643840610000|2022-02-02 22:23:30|380.86|378.06|380.88|378.08|380.88|378.08|380.86|378.06|0
1643840620000|2022-02-02 22:23:40|380.9|378.1|380.9|378.1|380.9|378.1|380.9|378.1|0
1643840630000|2022-02-02 22:23:50|380.88|378.08|380.9|378.1|380.9|378.1|380.88|378.08|0
1643840640000|2022-02-02 22:24:00|380.99|378.19|380.99|378.19|380.99|378.19|380.99|378.19|0
1643840650000|2022-02-02 22:24:10|380.9|378.1|380.88|378.08|380.9|378.1|380.88|378.08|0
1643840680000|2022-02-02 22:24:40|380.86|378.06|380.77|377.97|380.86|378.06|380.77|377.97|0
1643840690000|2022-02-02 22:24:50|380.88|378.08|380.88|378.08|380.88|378.08|380.88|378.08|0
1643840700000|2022-02-02 22:25:00|380.83|378.03|380.83|378.03|380.83|378.03|380.83|378.03|0
1643840730000|2022-02-02 22:25:30|380.79|377.99|380.79|377.99|380.79|377.99|380.79|377.99|0
1643840740000|2022-02-02 22:25:40|380.83|378.03|380.83|378.03|380.86|378.06|380.83|378.03|0
1643840760000|2022-02-02 22:26:00|380.77|377.97|380.77|377.97|380.77|377.97|380.77|377.97|0
1643840780000|2022-02-02 22:26:20|380.83|378.03|380.83|378.03|380.83|378.03|380.83|378.03|0
1643840790000|2022-02-02 22:26:30|380.77|377.97|380.46|377.66|380.77|377.97|380.35|377.55|0
1643840800000|2022-02-02 22:26:40|380.31|377.51|380.26|377.46|380.37|377.57|380.26|377.46|0
1643840810000|2022-02-02 22:26:50|380.22|377.42|379.92|377.12|380.22|377.42|379.92|377.12|0
1643840820000|2022-02-02 22:27:00|380.07|377.27|380.07|377.27|380.09|377.29|379.98|377.18|0
1643840830000|2022-02-02 22:27:10|380.15|377.35|380.15|377.35|380.15|377.35|380.15|377.35|0
1643840840000|2022-02-02 22:27:20|380.26|377.46|380.18|377.38|380.26|377.46|380.18|377.38|0
1643840860000|2022-02-02 22:27:40|380.31|377.51|380.39|377.59|380.39|377.59|380.18|377.38|0
1643840870000|2022-02-02 22:27:50|380.28|377.48|380.28|377.48|380.28|377.48|380.28|377.48|0
1643840880000|2022-02-02 22:28:00|380.18|377.38|380.18|377.38|380.18|377.38|380.18|377.38|0
1643840890000|2022-02-02 22:28:10|380.26|377.46|380.26|377.46|380.26|377.46|380.26|377.46|0
1643840900000|2022-02-02 22:28:20|380.24|377.44|380.26|377.46|380.26|377.46|380.24|377.44|0
1643840910000|2022-02-02 22:28:30|380.24|377.44|380.26|377.46|380.26|377.46|380.24|377.44|0
1643840940000|2022-02-02 22:29:00|380.18|377.38|380.18|377.38|380.18|377.38|380.18|377.38|0
1643840950000|2022-02-02 22:29:10|380.19|377.39|380.19|377.39|380.19|377.39|380.19|377.39|0
1643840960000|2022-02-02 22:29:20|380.28|377.48|380.09|377.29|380.28|377.48|380.09|377.29|0
1643840970000|2022-02-02 22:29:30|380.15|377.35|380.15|377.35|380.15|377.35|380.15|377.35|0
1643841010000|2022-02-02 22:30:10|380.33|377.53|380.26|377.46|380.33|377.53|380.26|377.46|0
1643841060000|2022-02-02 22:31:00|380.24|377.44|380.24|377.44|380.24|377.44|380.24|377.44|0
1643841070000|2022-02-02 22:31:10|380.19|377.39|380.19|377.39|380.19|377.39|380.19|377.39|0
1643841080000|2022-02-02 22:31:20|380.07|377.27|380.07|377.27|380.07|377.27|380.07|377.27|0
1643841090000|2022-02-02 22:31:30|380.19|377.39|380.19|377.39|380.19|377.39|380.19|377.39|0
1643841100000|2022-02-02 22:31:40|380.07|377.27|380.07|377.27|380.07|377.27|380.04|377.24|0
1643841110000|2022-02-02 22:31:50|380.09|377.29|380.09|377.29|380.09|377.29|380.09|377.29|0
1643841120000|2022-02-02 22:32:00|380.07|377.27|380.09|377.29|380.09|377.29|380.07|377.27|0
1643841130000|2022-02-02 22:32:10|380.07|377.27|380.07|377.27|380.07|377.27|380.07|377.27|0
1643841150000|2022-02-02 22:32:30|380.02|377.22|380.09|377.29|380.09|377.29|380.02|377.22|0
1643841160000|2022-02-02 22:32:40|380.07|377.27|380.09|377.29|380.09|377.29|380.07|377.27|0
1643841170000|2022-02-02 22:32:50|380.22|377.42|380.19|377.39|380.22|377.42|380.19|377.39|0
1643841180000|2022-02-02 22:33:00|380.17|377.37|380.17|377.37|380.17|377.37|380.17|377.37|0
1643841220000|2022-02-02 22:33:40|380.19|377.39|380.19|377.39|380.19|377.39|380.19|377.39|0
1643841270000|2022-02-02 22:34:30|380.06|377.26|380.06|377.26|380.06|377.26|380.06|377.26|0
1643841290000|2022-02-02 22:34:50|380.04|377.24|380.02|377.22|380.04|377.24|380.02|377.22|0
1643841310000|2022-02-02 22:35:10|380.04|377.24|380.04|377.24|380.04|377.24|380.04|377.24|0
1643841320000|2022-02-02 22:35:20|380.13|377.33|380.13|377.33|380.13|377.33|380.13|377.33|0
1643841350000|2022-02-02 22:35:50|380.11|377.31|380.11|377.31|380.11|377.31|380.11|377.31|0
1643841360000|2022-02-02 22:36:00|380.02|377.22|380.02|377.22|380.02|377.22|380.02|377.22|0
1643841380000|2022-02-02 22:36:20|380.2|377.4|380.36|377.56|380.36|377.56|380.2|377.4|0
1643841390000|2022-02-02 22:36:30|380.6|377.8|380.6|377.8|380.6|377.8|380.6|377.8|0
1643841420000|2022-02-02 22:37:00|380.71|377.91|380.71|377.91|380.71|377.91|380.71|377.91|0
1643841480000|2022-02-02 22:38:00|380.67|377.87|380.67|377.87|380.67|377.87|380.67|377.87|0
1643841490000|2022-02-02 22:38:10|380.73|377.93|380.73|377.93|380.73|377.93|380.73|377.93|0
1643841510000|2022-02-02 22:38:30|380.62|377.82|380.79|377.99|380.79|377.99|380.62|377.82|0
1643841550000|2022-02-02 22:39:10|380.73|377.93|380.73|377.93|380.73|377.93|380.73|377.93|0
1643841560000|2022-02-02 22:39:20|380.67|377.87|380.67|377.87|380.67|377.87|380.67|377.87|0
1643841570000|2022-02-02 22:39:30|380.73|377.93|380.73|377.93|380.73|377.93|380.73|377.93|0
1643841590000|2022-02-02 22:39:50|380.77|377.97|380.77|377.97|380.77|377.97|380.77|377.97|0
1643841700000|2022-02-02 22:41:40|380.79|377.99|380.79|377.99|380.79|377.99|380.79|377.99|0
1643841730000|2022-02-02 22:42:10|380.77|377.97|380.77|377.97|380.77|377.97|380.77|377.97|0
1643841800000|2022-02-02 22:43:20|380.79|377.99|380.79|377.99|380.79|377.99|380.79|377.99|0
1643841940000|2022-02-02 22:45:40|380.77|377.97|380.77|377.97|380.77|377.97|380.77|377.97|0
1643841980000|2022-02-02 22:46:20|380.71|377.91|380.71|377.91|380.71|377.91|380.71|377.91|0
1643841990000|2022-02-02 22:46:30|380.81|378.01|380.81|378.01|380.81|378.01|380.81|378.01|0
1643842010000|2022-02-02 22:46:50|380.71|377.91|380.71|377.91|380.71|377.91|380.71|377.91|0
1643842040000|2022-02-02 22:47:20|380.7|377.9|380.7|377.9|380.7|377.9|380.7|377.9|0
1643842050000|2022-02-02 22:47:30|380.77|377.97|380.77|377.97|380.77|377.97|380.77|377.97|0
1643842070000|2022-02-02 22:47:50|380.66|377.86|381.07|378.27|381.07|378.27|380.66|377.86|0
1643842080000|2022-02-02 22:48:00|381.01|378.21|381.01|378.21|381.01|378.21|381.01|378.21|0
1643842110000|2022-02-02 22:48:30|381.07|378.27|381.07|378.27|381.07|378.27|381.07|378.27|0
1643842130000|2022-02-02 22:48:50|381.09|378.29|381.09|378.29|381.09|378.29|381.09|378.29|0
1643842160000|2022-02-02 22:49:20|381.15|378.35|381.15|378.35|381.15|378.35|381.15|378.35|0
1643842180000|2022-02-02 22:49:40|381.05|378.25|381.05|378.25|381.05|378.25|381.05|378.25|0
1643842190000|2022-02-02 22:49:50|381.15|378.35|381.15|378.35|381.15|378.35|381.15|378.35|0
1643842200000|2022-02-02 22:50:00|381|378.2|381.15|378.35|381.15|378.35|381|378.2|0
1643842270000|2022-02-02 22:51:10|381.2|378.4|381.2|378.4|381.2|378.4|381.2|378.4|0
1643842280000|2022-02-02 22:51:20|381.22|378.42|381.22|378.42|381.22|378.42|381.22|378.42|0
1643842430000|2022-02-02 22:53:50|381.24|378.44|381.24|378.44|381.24|378.44|381.24|378.44|0
1643842450000|2022-02-02 22:54:10|381.26|378.46|381.26|378.46|381.26|378.46|381.26|378.46|0
1643842460000|2022-02-02 22:54:20|381.28|378.48|381.37|378.57|381.37|378.57|381.28|378.48|0
1643842470000|2022-02-02 22:54:30|381.44|378.64|381.46|378.66|381.46|378.66|381.44|378.64|0
1643842490000|2022-02-02 22:54:50|381.76|378.96|381.66|378.86|381.76|378.96|381.66|378.86|0
1643842500000|2022-02-02 22:55:00|381.64|378.84|381.83|379.03|381.83|379.03|381.64|378.84|0
1643842510000|2022-02-02 22:55:10|381.88|379.08|381.88|379.08|381.88|379.08|381.88|379.08|0
1643842530000|2022-02-02 22:55:30|381.85|379.05|381.88|379.08|381.88|379.08|381.85|379.05|0
1643842540000|2022-02-02 22:55:40|381.92|379.12|382.05|379.25|382.05|379.25|381.92|379.12|0
1643842550000|2022-02-02 22:55:50|382.08|379.28|382.1|379.3|382.1|379.3|381.92|379.12|0
1643842580000|2022-02-02 22:56:20|382.14|379.34|382.08|379.28|382.14|379.34|382.08|379.28|0
1643842590000|2022-02-02 22:56:30|382.14|379.34|382.14|379.34|382.14|379.34|382.14|379.34|0
1643842600000|2022-02-02 22:56:40|382.12|379.32|382.12|379.32|382.21|379.41|382.12|379.32|0
1643842620000|2022-02-02 22:57:00|382.1|379.3|382.1|379.3|382.1|379.3|382.1|379.3|0
1643842630000|2022-02-02 22:57:10|382.03|379.23|382.1|379.3|382.1|379.3|382.03|379.23|0
1643842660000|2022-02-02 22:57:40|381.83|379.03|381.88|379.08|381.88|379.08|381.83|379.03|0
1643842680000|2022-02-02 22:58:00|381.81|379.01|381.81|379.01|381.81|379.01|381.81|379.01|0
1643842690000|2022-02-02 22:58:10|381.75|378.95|381.72|378.92|381.75|378.95|381.72|378.92|0
1643842700000|2022-02-02 22:58:20|381.7|378.9|381.64|378.84|381.7|378.9|381.64|378.84|0
1643842710000|2022-02-02 22:58:30|381.59|378.79|381.32|378.52|381.59|378.79|381.32|378.52|0
1643842720000|2022-02-02 22:58:40|381.28|378.48|381.28|378.48|381.28|378.48|381.28|378.48|0
1643842730000|2022-02-02 22:58:50|381.32|378.52|381.32|378.52|381.32|378.52|381.32|378.52|0
1643842740000|2022-02-02 22:59:00|381.41|378.61|381.41|378.61|381.41|378.61|381.41|378.61|0
1643842750000|2022-02-02 22:59:10|381.37|378.57|381.37|378.57|381.37|378.57|381.37|378.57|0
1643842760000|2022-02-02 22:59:20|381.41|378.61|381.65|378.85|381.65|378.85|381.41|378.61|0
1643842770000|2022-02-02 22:59:30|381.68|378.88|381.88|379.08|381.9|379.1|381.68|378.88|0
1643842780000|2022-02-02 22:59:40|381.76|378.96|381.88|379.08|381.88|379.08|381.76|378.96|0
1643842790000|2022-02-02 22:59:50|381.94|379.14|381.57|378.77|381.94|379.14|381.57|378.77|0
1643842800000|2022-02-02 23:00:00|381.23|378.43|381.08|378.28|381.23|378.43|381.08|378.28|0
1643842810000|2022-02-02 23:00:10|381.3|378.5|380.18|377.38|381.3|378.5|380.1|377.3|0
1643842820000|2022-02-02 23:00:20|379.72|376.92|379.8|377|379.8|377|379.65|376.85|0
1643842830000|2022-02-02 23:00:30|379.95|377.15|380.63|377.83|380.63|377.83|379.95|377.15|0
1643842840000|2022-02-02 23:00:40|380.93|378.13|380.63|377.83|380.93|378.13|380.63|377.83|0
1643842850000|2022-02-02 23:00:50|380.78|377.98|380.7|377.9|380.85|378.05|380.7|377.9|0
1643842860000|2022-02-02 23:01:00|380.55|377.75|380.25|377.45|380.55|377.75|380.25|377.45|0
1643842870000|2022-02-02 23:01:10|379.95|377.15|379.8|377|379.95|377.15|379.8|377|0
1643842880000|2022-02-02 23:01:20|379.87|377.07|379.34|376.54|379.87|377.07|379.34|376.54|0
1643842890000|2022-02-02 23:01:30|379.57|376.77|380.48|377.68|380.48|377.68|379.57|376.77|0
1643842900000|2022-02-02 23:01:40|380.4|377.6|380.85|378.05|380.85|378.05|380.4|377.6|0
1643842910000|2022-02-02 23:01:50|381.3|378.5|381.08|378.28|381.3|378.5|381.08|378.28|0
1643842920000|2022-02-02 23:02:00|381.15|378.35|380.93|378.13|381.3|378.5|380.93|378.13|0
1643842930000|2022-02-02 23:02:10|380.85|378.05|380.93|378.13|381|378.2|380.85|378.05|0
1643842940000|2022-02-02 23:02:20|380.4|377.6|380.25|377.45|380.4|377.6|380.1|377.3|0
1643842950000|2022-02-02 23:02:30|379.95|377.15|380.1|377.3|380.25|377.45|379.95|377.15|0
1643842960000|2022-02-02 23:02:40|380.02|377.22|379.87|377.07|380.02|377.22|379.87|377.07|0
1643842970000|2022-02-02 23:02:50|380.02|377.22|379.64|376.84|380.02|377.22|379.57|376.77|0
1643842980000|2022-02-02 23:03:00|379.42|376.62|379.72|376.92|379.72|376.92|379.42|376.62|0
1643842990000|2022-02-02 23:03:10|380.1|377.3|380.25|377.45|380.25|377.45|380.1|377.3|0
1643843000000|2022-02-02 23:03:20|380.4|377.6|380.78|377.98|380.78|377.98|380.4|377.6|0
1643843010000|2022-02-02 23:03:30|381|378.2|381.08|378.28|381.15|378.35|381|378.2|0
1643843020000|2022-02-02 23:03:40|381.15|378.35|381|378.2|381.15|378.35|380.93|378.13|0
1643843030000|2022-02-02 23:03:50|380.93|378.13|380.55|377.75|380.93|378.13|380.55|377.75|0
1643843040000|2022-02-02 23:04:00|381.08|378.28|381.38|378.58|381.45|378.65|381.08|378.28|0
1643843050000|2022-02-02 23:04:10|381.45|378.65|381.23|378.43|381.45|378.65|381.23|378.43|0
1643843060000|2022-02-02 23:04:20|381.3|378.5|381|378.2|381.3|378.5|381|378.2|0
1643843070000|2022-02-02 23:04:30|381.15|378.35|381.15|378.35|381.3|378.5|381.15|378.35|0
1643843080000|2022-02-02 23:04:40|381.38|378.58|381.38|378.58|381.38|378.58|381.3|378.5|0
1643843090000|2022-02-02 23:04:50|381.3|378.5|381.3|378.5|381.3|378.5|381.3|378.5|0
1643843100000|2022-02-02 23:05:00|381.15|378.35|380.93|378.13|381.15|378.35|380.78|377.98|0
1643843110000|2022-02-02 23:05:10|380.55|377.75|380.55|377.75|380.55|377.75|380.55|377.75|0
1643843120000|2022-02-02 23:05:20|380.7|377.9|380.78|377.98|380.78|377.98|380.7|377.9|0
1643843130000|2022-02-02 23:05:30|380.7|377.9|380.78|377.98|380.85|378.05|380.7|377.9|0
1643843140000|2022-02-02 23:05:40|380.7|377.9|380.85|378.05|380.85|378.05|380.7|377.9|0
1643843160000|2022-02-02 23:06:00|381|378.2|381.15|378.35|381.23|378.43|381|378.2|0
1643843170000|2022-02-02 23:06:10|381|378.2|381.08|378.28|381.08|378.28|381|378.2|0
1643843180000|2022-02-02 23:06:20|381.3|378.5|381.6|378.8|381.6|378.8|381.3|378.5|0
1643843190000|2022-02-02 23:06:30|381.75|378.95|381.75|378.95|381.75|378.95|381.6|378.8|0
1643843200000|2022-02-02 23:06:40|381.6|378.8|381.68|378.88|381.68|378.88|381.6|378.8|0
1643843210000|2022-02-02 23:06:50|381.75|378.95|381.3|378.5|381.75|378.95|381.3|378.5|0
1643843220000|2022-02-02 23:07:00|380.93|378.13|381|378.2|381.15|378.35|380.85|378.05|0
1643843230000|2022-02-02 23:07:10|381.15|378.35|381|378.2|381.15|378.35|381|378.2|0
1643843240000|2022-02-02 23:07:20|381.15|378.35|381.45|378.65|381.45|378.65|381.15|378.35|0
1643843250000|2022-02-02 23:07:30|381.6|378.8|381.53|378.73|381.6|378.8|381.53|378.73|0
1643843260000|2022-02-02 23:07:40|381.6|378.8|381.75|378.95|381.75|378.95|381.6|378.8|0
1643843270000|2022-02-02 23:07:50|381.45|378.65|381.45|378.65|381.45|378.65|381.45|378.65|0
1643843280000|2022-02-02 23:08:00|381.68|378.88|381.9|379.1|381.9|379.1|381.68|378.88|0
1643843290000|2022-02-02 23:08:10|381.6|378.8|381.6|378.8|381.6|378.8|381.6|378.8|0
1643843300000|2022-02-02 23:08:20|381.68|378.88|381.9|379.1|381.9|379.1|381.68|378.88|0
1643843310000|2022-02-02 23:08:30|382.06|379.26|382.06|379.26|382.06|379.26|382.06|379.26|0
1643843320000|2022-02-02 23:08:40|382.21|379.41|381.9|379.1|382.21|379.41|381.9|379.1|0
1643843330000|2022-02-02 23:08:50|382.13|379.33|382.13|379.33|382.21|379.41|382.13|379.33|0
1643843340000|2022-02-02 23:09:00|382.36|379.56|382.36|379.56|382.36|379.56|382.36|379.56|0
1643843350000|2022-02-02 23:09:10|382.51|379.71|382.36|379.56|382.51|379.71|382.21|379.41|0
1643843360000|2022-02-02 23:09:20|382.44|379.64|382.51|379.71|382.51|379.71|382.36|379.56|0
1643843370000|2022-02-02 23:09:30|382.44|379.64|382.06|379.26|382.44|379.64|381.9|379.1|0
1643843380000|2022-02-02 23:09:40|382.21|379.41|382.51|379.71|382.51|379.71|382.21|379.41|0
1643843390000|2022-02-02 23:09:50|382.66|379.86|382.66|379.86|382.66|379.86|382.66|379.86|0
1643843400000|2022-02-02 23:10:00|382.51|379.71|382.51|379.71|382.66|379.86|382.51|379.71|0
1643843410000|2022-02-02 23:10:10|382.59|379.79|382.66|379.86|382.66|379.86|382.59|379.79|0
1643843420000|2022-02-02 23:10:20|382.59|379.79|382.59|379.79|382.59|379.79|382.59|379.79|0
1643843430000|2022-02-02 23:10:30|382.66|379.86|382.66|379.86|382.66|379.86|382.51|379.71|0
1643843440000|2022-02-02 23:10:40|382.81|380.01|382.66|379.86|382.81|380.01|382.66|379.86|0
1643843450000|2022-02-02 23:10:50|382.81|380.01|382.96|380.16|382.96|380.16|382.81|380.01|0
1643843480000|2022-02-02 23:11:20|382.81|380.01|382.96|380.16|382.96|380.16|382.81|380.01|0
1643843490000|2022-02-02 23:11:30|383.11|380.31|383.04|380.24|383.11|380.31|383.04|380.24|0
1643843500000|2022-02-02 23:11:40|382.96|380.16|383.04|380.24|383.11|380.31|382.96|380.16|0
1643843510000|2022-02-02 23:11:50|382.96|380.16|382.96|380.16|382.96|380.16|382.96|380.16|0
1643843520000|2022-02-02 23:12:00|382.74|379.94|382.51|379.71|382.74|379.94|382.44|379.64|0
1643843530000|2022-02-02 23:12:10|382.36|379.56|382.36|379.56|382.36|379.56|382.36|379.56|0
1643843540000|2022-02-02 23:12:20|382.51|379.71|382.51|379.71|382.51|379.71|382.51|379.71|0
1643843550000|2022-02-02 23:12:30|382.74|379.94|382.96|380.16|382.96|380.16|382.74|379.94|0
1643843560000|2022-02-02 23:12:40|382.89|380.09|382.96|380.16|382.96|380.16|382.89|380.09|0
1643843570000|2022-02-02 23:12:50|382.81|380.01|382.74|379.94|382.81|380.01|382.74|379.94|0
1643843580000|2022-02-02 23:13:00|382.81|380.01|382.89|380.09|382.96|380.16|382.81|380.01|0
1643843590000|2022-02-02 23:13:10|382.66|379.86|382.81|380.01|382.81|380.01|382.66|379.86|0
1643843600000|2022-02-02 23:13:20|382.66|379.86|382.96|380.16|382.96|380.16|382.66|379.86|0
1643843610000|2022-02-02 23:13:30|383.04|380.24|383.26|380.46|383.26|380.46|382.96|380.16|0
1643843620000|2022-02-02 23:13:40|383.11|380.31|382.96|380.16|383.11|380.31|382.96|380.16|0
1643843630000|2022-02-02 23:13:50|383.11|380.31|383.11|380.31|383.11|380.31|382.96|380.16|0
1643843640000|2022-02-02 23:14:00|383.26|380.46|383.26|380.46|383.26|380.46|383.26|380.46|0
1643843650000|2022-02-02 23:14:10|383.42|380.62|383.42|380.62|383.42|380.62|383.42|380.62|0
1643843660000|2022-02-02 23:14:20|383.26|380.46|383.26|380.46|383.26|380.46|383.26|380.46|0
1643843700000|2022-02-02 23:15:00|383.11|380.31|383.11|380.31|383.19|380.39|383.11|380.31|0
1643843710000|2022-02-02 23:15:10|383.26|380.46|383.26|380.46|383.26|380.46|383.26|380.46|0
1643843720000|2022-02-02 23:15:20|382.96|380.16|382.96|380.16|382.96|380.16|382.96|380.16|0
1643843740000|2022-02-02 23:15:40|382.51|379.71|382.43|379.63|382.51|379.71|382.36|379.56|0
1643843750000|2022-02-02 23:15:50|382.51|379.71|382.58|379.78|382.58|379.78|382.51|379.71|0
1643843760000|2022-02-02 23:16:00|382.66|379.86|382.66|379.86|382.81|380.01|382.66|379.86|0
1643843770000|2022-02-02 23:16:10|382.58|379.78|382.66|379.86|382.81|380.01|382.58|379.78|0
1643843780000|2022-02-02 23:16:20|382.81|380.01|382.81|380.01|382.81|380.01|382.81|380.01|0
1643843790000|2022-02-02 23:16:30|382.66|379.86|382.51|379.71|382.66|379.86|382.51|379.71|0
1643843800000|2022-02-02 23:16:40|382.43|379.63|382.2|379.4|382.43|379.63|382.2|379.4|0
1643843810000|2022-02-02 23:16:50|382.05|379.25|382.2|379.4|382.2|379.4|382.05|379.25|0
1643843820000|2022-02-02 23:17:00|382.35|379.55|382.35|379.55|382.43|379.63|382.35|379.55|0
1643843830000|2022-02-02 23:17:10|382.51|379.71|382.2|379.4|382.51|379.71|382.2|379.4|0
1643843840000|2022-02-02 23:17:20|382.35|379.55|382.35|379.55|382.43|379.63|382.2|379.4|0
1643843850000|2022-02-02 23:17:30|382.2|379.4|382.28|379.48|382.28|379.48|382.2|379.4|0
1643843860000|2022-02-02 23:17:40|382.35|379.55|382.2|379.4|382.35|379.55|382.2|379.4|0
1643843870000|2022-02-02 23:17:50|382.28|379.48|382.35|379.55|382.35|379.55|382.28|379.48|0
1643843880000|2022-02-02 23:18:00|382.51|379.71|382.96|380.16|382.96|380.16|382.51|379.71|0
1643843890000|2022-02-02 23:18:10|383.04|380.24|382.89|380.09|383.04|380.24|382.89|380.09|0
1643843900000|2022-02-02 23:18:20|382.96|380.16|382.96|380.16|382.96|380.16|382.81|380.01|0
1643843910000|2022-02-02 23:18:30|383.11|380.31|383.26|380.46|383.41|380.61|383.11|380.31|0
1643843950000|2022-02-02 23:19:10|383.41|380.61|383.41|380.61|383.41|380.61|383.41|380.61|0
1643843970000|2022-02-02 23:19:30|383.26|380.46|383.26|380.46|383.26|380.46|383.26|380.46|0
1643843980000|2022-02-02 23:19:40|383.41|380.61|383.26|380.46|383.41|380.61|383.26|380.46|0
1643843990000|2022-02-02 23:19:50|383.72|380.92|383.72|380.92|383.72|380.92|383.72|380.92|0
1643844000000|2022-02-02 23:20:00|383.56|380.76|383.72|380.92|383.72|380.92|383.56|380.76|0
1643844010000|2022-02-02 23:20:10|383.87|381.07|383.72|380.92|383.87|381.07|383.72|380.92|0
1643844020000|2022-02-02 23:20:20|383.87|381.07|383.87|381.07|383.87|381.07|383.72|380.92|0
1643844060000|2022-02-02 23:21:00|383.41|380.61|383.41|380.61|383.41|380.61|383.41|380.61|0
1643844070000|2022-02-02 23:21:10|383.26|380.46|383.41|380.61|383.41|380.61|383.26|380.46|0
1643844090000|2022-02-02 23:21:30|383.87|381.07|383.95|381.15|383.95|381.15|383.87|381.07|0
1643844100000|2022-02-02 23:21:40|384.02|381.22|383.56|380.76|384.02|381.22|383.56|380.76|0
1643844110000|2022-02-02 23:21:50|383.72|380.92|383.72|380.92|383.72|380.92|383.64|380.84|0
1643844120000|2022-02-02 23:22:00|383.56|380.76|383.56|380.76|383.56|380.76|383.41|380.61|0
1643844130000|2022-02-02 23:22:10|383.41|380.61|383.26|380.46|383.41|380.61|383.26|380.46|0
1643844140000|2022-02-02 23:22:20|383.19|380.39|383.11|380.31|383.19|380.39|383.11|380.31|0
1643844150000|2022-02-02 23:22:30|382.96|380.16|382.96|380.16|382.96|380.16|382.96|380.16|0
1643844160000|2022-02-02 23:22:40|383.11|380.31|383.11|380.31|383.11|380.31|383.11|380.31|0
1643844170000|2022-02-02 23:22:50|383.41|380.61|383.49|380.69|383.49|380.69|383.41|380.61|0
1643844180000|2022-02-02 23:23:00|383.41|380.61|383.87|381.07|383.87|381.07|383.26|380.46|0
1643844190000|2022-02-02 23:23:10|384.02|381.22|383.87|381.07|384.02|381.22|383.87|381.07|0
1643844200000|2022-02-02 23:23:20|384.02|381.22|383.87|381.07|384.02|381.22|383.87|381.07|0
1643844210000|2022-02-02 23:23:30|384.02|381.22|383.87|381.07|384.02|381.22|383.87|381.07|0
1643844220000|2022-02-02 23:23:40|384.02|381.22|383.87|381.07|384.02|381.22|383.87|381.07|0
1643844240000|2022-02-02 23:24:00|383.71|380.91|383.87|381.07|383.87|381.07|383.71|380.91|0
1643844250000|2022-02-02 23:24:10|383.71|380.91|383.41|380.61|383.71|380.91|383.41|380.61|0
1643844260000|2022-02-02 23:24:20|383.26|380.46|382.96|380.16|383.26|380.46|382.96|380.16|0
1643844270000|2022-02-02 23:24:30|383.11|380.31|383.26|380.46|383.26|380.46|383.11|380.31|0
1643844280000|2022-02-02 23:24:40|383.11|380.31|383.11|380.31|383.11|380.31|383.11|380.31|0
1643844290000|2022-02-02 23:24:50|382.96|380.16|383.26|380.46|383.26|380.46|382.96|380.16|0
1643844300000|2022-02-02 23:25:00|383.41|380.61|383.41|380.61|383.41|380.61|383.41|380.61|0
1643844310000|2022-02-02 23:25:10|383.56|380.76|383.64|380.84|383.64|380.84|383.56|380.76|0
1643844320000|2022-02-02 23:25:20|383.56|380.76|383.56|380.76|383.56|380.76|383.56|380.76|0
1643844330000|2022-02-02 23:25:30|383.71|380.91|383.87|381.07|383.87|381.07|383.71|380.91|0
1643844350000|2022-02-02 23:25:50|384.02|381.22|383.87|381.07|384.02|381.22|383.87|381.07|0
1643844360000|2022-02-02 23:26:00|383.71|380.91|383.79|380.99|383.87|381.07|383.71|380.91|0
1643844370000|2022-02-02 23:26:10|383.87|381.07|383.56|380.76|384.02|381.22|383.56|380.76|0
1643844380000|2022-02-02 23:26:20|383.71|380.91|383.71|380.91|383.71|380.91|383.71|380.91|0
1643844390000|2022-02-02 23:26:30|384.02|381.22|384.02|381.22|384.02|381.22|384.02|381.22|0
1643844410000|2022-02-02 23:26:50|383.86|381.06|383.86|381.06|383.94|381.14|383.86|381.06|0
1643844430000|2022-02-02 23:27:10|384.02|381.22|383.86|381.06|384.02|381.22|383.86|381.06|0
1643844440000|2022-02-02 23:27:20|384.02|381.22|384.02|381.22|384.02|381.22|384.02|381.22|0
1643844450000|2022-02-02 23:27:30|383.86|381.06|383.86|381.06|383.86|381.06|383.86|381.06|0
1643844460000|2022-02-02 23:27:40|384.02|381.22|383.94|381.14|384.02|381.22|383.94|381.14|0
1643844470000|2022-02-02 23:27:50|384.02|381.22|384.02|381.22|384.02|381.22|384.02|381.22|0
1643844480000|2022-02-02 23:28:00|383.86|381.06|383.86|381.06|383.86|381.06|383.86|381.06|0
1643844490000|2022-02-02 23:28:10|383.71|380.91|383.56|380.76|383.71|380.91|383.41|380.61|0
1643844500000|2022-02-02 23:28:20|383.49|380.69|383.71|380.91|383.71|380.91|383.49|380.69|0
1643844510000|2022-02-02 23:28:30|383.64|380.84|383.64|380.84|383.71|380.91|383.64|380.84|0
1643844520000|2022-02-02 23:28:40|383.71|380.91|384.02|381.22|384.02|381.22|383.71|380.91|0
1643844530000|2022-02-02 23:28:50|383.86|381.06|383.86|381.06|383.86|381.06|383.86|381.06|0
1643844550000|2022-02-02 23:29:10|383.71|380.91|383.86|381.06|383.86|381.06|383.71|380.91|0
1643844570000|2022-02-02 23:29:30|384.02|381.22|384.02|381.22|384.02|381.22|384.02|381.22|0
1643844580000|2022-02-02 23:29:40|383.94|381.14|383.94|381.14|383.94|381.14|383.94|381.14|0
1643844590000|2022-02-02 23:29:50|383.86|381.06|383.86|381.06|383.86|381.06|383.71|380.91|0
1643844600000|2022-02-02 23:30:00|383.71|380.91|383.71|380.91|383.71|380.91|383.71|380.91|0
1643844610000|2022-02-02 23:30:10|384.02|381.22|384.02|381.22|384.02|381.22|384.02|381.22|0
1643844620000|2022-02-02 23:30:20|384.93|382.13|384.77|381.97|384.93|382.13|384.62|381.82|0
1643844630000|2022-02-02 23:30:30|384.93|382.13|385|382.2|385|382.2|384.93|382.13|0
1643844640000|2022-02-02 23:30:40|384.93|382.13|384.93|382.13|384.93|382.13|384.62|381.82|0
1643844650000|2022-02-02 23:30:50|385.08|382.28|385.08|382.28|385.08|382.28|385|382.2|0
1643844660000|2022-02-02 23:31:00|384.93|382.13|385.08|382.28|385.08|382.28|384.93|382.13|0
1643844680000|2022-02-02 23:31:20|385.23|382.43|385.38|382.58|385.38|382.58|385.23|382.43|0
1643844690000|2022-02-02 23:31:30|385.31|382.51|385.16|382.36|385.31|382.51|385.16|382.36|0
1643844700000|2022-02-02 23:31:40|385.31|382.51|385.46|382.66|385.46|382.66|385.31|382.51|0
1643844710000|2022-02-02 23:31:50|385.53|382.73|385.53|382.73|385.53|382.73|385.53|382.73|0
1643844720000|2022-02-02 23:32:00|385.38|382.58|385.38|382.58|385.38|382.58|385.38|382.58|0
1643844730000|2022-02-02 23:32:10|385.53|382.73|385.53|382.73|385.53|382.73|385.46|382.66|0
1643844740000|2022-02-02 23:32:20|385.38|382.58|385.53|382.73|385.53|382.73|385.38|382.58|0
1643844750000|2022-02-02 23:32:30|385.68|382.88|385.68|382.88|385.68|382.88|385.68|382.88|0
1643844760000|2022-02-02 23:32:40|385.61|382.81|385.61|382.81|385.61|382.81|385.61|382.81|0
1643844770000|2022-02-02 23:32:50|385.68|382.88|385.53|382.73|385.68|382.88|385.53|382.73|0
1643844780000|2022-02-02 23:33:00|385.68|382.88|385.68|382.88|385.68|382.88|385.68|382.88|0
1643844790000|2022-02-02 23:33:10|385.53|382.73|385.53|382.73|385.53|382.73|385.53|382.73|0
1643844810000|2022-02-02 23:33:30|385.61|382.81|385.61|382.81|385.61|382.81|385.61|382.81|0
1643844820000|2022-02-02 23:33:40|385.68|382.88|385.53|382.73|385.68|382.88|385.53|382.73|0
1643844830000|2022-02-02 23:33:50|385.68|382.88|385.68|382.88|385.68|382.88|385.68|382.88|0
1643844870000|2022-02-02 23:34:30|385.53|382.73|385.38|382.58|385.53|382.73|385.38|382.58|0
1643844880000|2022-02-02 23:34:40|385.23|382.43|385.23|382.43|385.23|382.43|385.23|382.43|0
1643844900000|2022-02-02 23:35:00|385.08|382.28|385.08|382.28|385.08|382.28|384.92|382.12|0
1643844910000|2022-02-02 23:35:10|384.92|382.12|385.08|382.28|385.08|382.28|384.92|382.12|0
1643844920000|2022-02-02 23:35:20|385|382.2|384.92|382.12|385|382.2|384.92|382.12|0
1643844930000|2022-02-02 23:35:30|384.85|382.05|384.92|382.12|384.92|382.12|384.77|381.97|0
1643844940000|2022-02-02 23:35:40|385.08|382.28|385.23|382.43|385.23|382.43|385.08|382.28|0
1643844960000|2022-02-02 23:36:00|385.31|382.51|385.53|382.73|385.53|382.73|385.31|382.51|0
1643844970000|2022-02-02 23:36:10|385.61|382.81|385.53|382.73|385.61|382.81|385.53|382.73|0
1643844980000|2022-02-02 23:36:20|385.61|382.81|385.68|382.88|385.68|382.88|385.61|382.81|0
1643844990000|2022-02-02 23:36:30|385.99|383.19|386.14|383.34|386.14|383.34|385.99|383.19|0
1643845000000|2022-02-02 23:36:40|386.29|383.49|386.44|383.64|386.44|383.64|386.29|383.49|0
1643845010000|2022-02-02 23:36:50|386.6|383.8|386.52|383.72|386.6|383.8|386.52|383.72|0
1643845020000|2022-02-02 23:37:00|386.67|383.87|386.44|383.64|386.67|383.87|386.44|383.64|0
1643845030000|2022-02-02 23:37:10|386.52|383.72|386.29|383.49|386.52|383.72|386.22|383.42|0
1643845050000|2022-02-02 23:37:30|385.83|383.03|385.83|383.03|385.99|383.19|385.83|383.03|0
1643845060000|2022-02-02 23:37:40|385.99|383.19|386.07|383.27|386.07|383.27|385.99|383.19|0
1643845070000|2022-02-02 23:37:50|385.91|383.11|385.99|383.19|385.99|383.19|385.91|383.11|0
1643845080000|2022-02-02 23:38:00|386.29|383.49|386.22|383.42|386.29|383.49|386.22|383.42|0
1643845090000|2022-02-02 23:38:10|386.14|383.34|386.22|383.42|386.22|383.42|386.14|383.34|0
1643845100000|2022-02-02 23:38:20|386.29|383.49|386.75|383.95|386.75|383.95|386.29|383.49|0
1643845110000|2022-02-02 23:38:30|386.6|383.8|386.44|383.64|386.75|383.95|386.44|383.64|0
1643845120000|2022-02-02 23:38:40|386.6|383.8|386.75|383.95|386.75|383.95|386.59|383.79|0
1643845130000|2022-02-02 23:38:50|387.05|384.25|387.05|384.25|387.05|384.25|386.67|383.87|0
1643845140000|2022-02-02 23:39:00|386.98|384.18|386.75|383.95|386.98|384.18|386.75|383.95|0
1643845150000|2022-02-02 23:39:10|386.9|384.1|387.05|384.25|387.05|384.25|386.9|384.1|0
1643845160000|2022-02-02 23:39:20|386.9|384.1|387.51|384.71|387.51|384.71|386.9|384.1|0
1643845170000|2022-02-02 23:39:30|387.36|384.56|387.36|384.56|387.36|384.56|387.05|384.25|0
1643845180000|2022-02-02 23:39:40|387.51|384.71|387.36|384.56|387.51|384.71|387.2|384.4|0
1643845190000|2022-02-02 23:39:50|387.44|384.64|387.51|384.71|387.51|384.71|387.44|384.64|0
1643845200000|2022-02-02 23:40:00|387.36|384.56|387.66|384.86|387.66|384.86|387.36|384.56|0
1643845210000|2022-02-02 23:40:10|387.97|385.17|387.81|385.01|387.97|385.17|387.81|385.01|0
1643845220000|2022-02-02 23:40:20|387.74|384.94|387.97|385.17|387.97|385.17|387.74|384.94|0
1643845230000|2022-02-02 23:40:30|387.81|385.01|387.81|385.01|387.81|385.01|387.81|385.01|0
1643845240000|2022-02-02 23:40:40|387.97|385.17|387.51|384.71|387.97|385.17|387.51|384.71|0
1643845250000|2022-02-02 23:40:50|387.74|384.94|387.74|384.94|387.89|385.09|387.74|384.94|0
1643845260000|2022-02-02 23:41:00|387.81|385.01|387.66|384.86|387.81|385.01|387.51|384.71|0
1643845270000|2022-02-02 23:41:10|387.81|385.01|387.89|385.09|387.89|385.09|387.81|385.01|0
1643845280000|2022-02-02 23:41:20|387.81|385.01|387.81|385.01|387.97|385.17|387.81|385.01|0
1643845290000|2022-02-02 23:41:30|387.97|385.17|388.05|385.25|388.12|385.32|387.97|385.17|0
1643845300000|2022-02-02 23:41:40|388.12|385.32|387.97|385.17|388.12|385.32|387.97|385.17|0
1643845310000|2022-02-02 23:41:50|388.27|385.47|388.5|385.7|388.58|385.78|388.27|385.47|0
1643845320000|2022-02-02 23:42:00|388.81|386.01|388.73|385.93|388.81|386.01|388.73|385.93|0
1643845330000|2022-02-02 23:42:10|388.88|386.08|388.73|385.93|389.03|386.23|388.73|385.93|0
1643845340000|2022-02-02 23:42:20|388.88|386.08|388.73|385.93|388.88|386.08|388.66|385.86|0
1643845350000|2022-02-02 23:42:30|388.58|385.78|388.58|385.78|388.58|385.78|388.58|385.78|0
1643845360000|2022-02-02 23:42:40|388.66|385.86|388.58|385.78|388.73|385.93|388.58|385.78|0
1643845370000|2022-02-02 23:42:50|388.81|386.01|388.88|386.08|388.88|386.08|388.73|385.93|0
1643845380000|2022-02-02 23:43:00|388.81|386.01|388.73|385.93|388.81|386.01|388.73|385.93|0
1643845390000|2022-02-02 23:43:10|388.66|385.86|388.42|385.62|388.66|385.86|388.42|385.62|0
1643845400000|2022-02-02 23:43:20|388.58|385.78|388.5|385.7|388.58|385.78|388.42|385.62|0
1643845410000|2022-02-02 23:43:30|388.58|385.78|388.73|385.93|388.73|385.93|388.42|385.62|0
1643845430000|2022-02-02 23:43:50|388.81|386.01|388.58|385.78|388.81|386.01|388.58|385.78|0
1643845440000|2022-02-02 23:44:00|388.42|385.62|388.12|385.32|388.42|385.62|388.12|385.32|0
1643845450000|2022-02-02 23:44:10|388.27|385.47|388.27|385.47|388.27|385.47|388.27|385.47|0
1643845460000|2022-02-02 23:44:20|388.58|385.78|388.73|385.93|388.73|385.93|388.58|385.78|0
1643845470000|2022-02-02 23:44:30|388.88|386.08|389.03|386.23|389.03|386.23|388.88|386.08|0
1643845480000|2022-02-02 23:44:40|388.81|386.01|389.03|386.23|389.03|386.23|388.73|385.93|0
1643845490000|2022-02-02 23:44:50|388.88|386.08|389.03|386.23|389.19|386.39|388.88|386.08|0
1643845500000|2022-02-02 23:45:00|389.19|386.39|388.65|385.85|389.19|386.39|388.65|385.85|0
1643845510000|2022-02-02 23:45:10|388.73|385.93|388.5|385.7|388.73|385.93|388.5|385.7|0
1643845520000|2022-02-02 23:45:20|388.73|385.93|388.73|385.93|388.73|385.93|388.73|385.93|0
1643845530000|2022-02-02 23:45:30|388.88|386.08|389.11|386.31|389.11|386.31|388.88|386.08|0
1643845540000|2022-02-02 23:45:40|389.03|386.23|389.03|386.23|389.19|386.39|389.03|386.23|0
1643845550000|2022-02-02 23:45:50|389.34|386.54|389.49|386.69|389.49|386.69|389.34|386.54|0
1643845560000|2022-02-02 23:46:00|389.65|386.85|389.49|386.69|389.65|386.85|389.49|386.69|0
1643845570000|2022-02-02 23:46:10|389.34|386.54|389.49|386.69|389.57|386.77|389.34|386.54|0
1643845580000|2022-02-02 23:46:20|389.57|386.77|389.64|386.84|389.64|386.84|389.57|386.77|0
1643845600000|2022-02-02 23:46:40|389.72|386.92|389.8|387|389.8|387|389.72|386.92|0
1643845620000|2022-02-02 23:47:00|389.57|386.77|389.64|386.84|389.64|386.84|389.57|386.77|0
1643845630000|2022-02-02 23:47:10|389.8|387|389.64|386.84|389.8|387|389.64|386.84|0
1643845640000|2022-02-02 23:47:20|389.8|387|389.8|387|389.8|387|389.8|387|0
1643845670000|2022-02-02 23:47:50|389.64|386.84|389.64|386.84|389.64|386.84|389.64|386.84|0
1643845680000|2022-02-02 23:48:00|389.8|387|389.95|387.15|389.95|387.15|389.8|387|0
1643845690000|2022-02-02 23:48:10|389.8|387|389.88|387.08|389.88|387.08|389.8|387|0
1643845700000|2022-02-02 23:48:20|389.8|387|389.95|387.15|389.95|387.15|389.8|387|0
1643845740000|2022-02-02 23:49:00|389.88|387.08|389.8|387|389.95|387.15|389.8|387|0
1643845750000|2022-02-02 23:49:10|389.95|387.15|389.88|387.08|389.95|387.15|389.88|387.08|0
1643845760000|2022-02-02 23:49:20|389.95|387.15|389.95|387.15|389.95|387.15|389.95|387.15|0
1643845790000|2022-02-02 23:49:50|389.88|387.08|389.88|387.08|389.88|387.08|389.88|387.08|0
1643845800000|2022-02-02 23:50:00|389.95|387.15|389.95|387.15|389.95|387.15|389.95|387.15|0
1643845810000|2022-02-02 23:50:10|390.1|387.3|390.1|387.3|390.1|387.3|390.1|387.3|0
1643845820000|2022-02-02 23:50:20|389.95|387.15|389.88|387.08|389.95|387.15|389.88|387.08|0
1643845830000|2022-02-02 23:50:30|389.8|387|389.49|386.69|389.8|387|389.49|386.69|0
1643845840000|2022-02-02 23:50:40|389.8|387|389.8|387|389.8|387|389.64|386.84|0
1643845850000|2022-02-02 23:50:50|389.49|386.69|389.18|386.38|389.49|386.69|389.18|386.38|0
1643845860000|2022-02-02 23:51:00|388.88|386.08|389.34|386.54|389.34|386.54|388.88|386.08|0
1643845870000|2022-02-02 23:51:10|389.57|386.77|389.34|386.54|389.57|386.77|389.18|386.38|0
1643845880000|2022-02-02 23:51:20|389.64|386.84|389.64|386.84|389.64|386.84|389.64|386.84|0
1643845890000|2022-02-02 23:51:30|389.8|387|389.95|387.15|389.95|387.15|389.8|387|0
1643845900000|2022-02-02 23:51:40|390.1|387.3|389.95|387.15|390.1|387.3|389.95|387.15|0
1643845910000|2022-02-02 23:51:50|389.8|387|389.64|386.84|389.8|387|389.64|386.84|0
1643845920000|2022-02-02 23:52:00|389.34|386.54|389.18|386.38|389.34|386.54|389.18|386.38|0
1643845930000|2022-02-02 23:52:10|389.03|386.23|389.03|386.23|389.03|386.23|388.88|386.08|0
1643845940000|2022-02-02 23:52:20|388.96|386.16|389.03|386.23|389.11|386.31|388.96|386.16|0
1643845950000|2022-02-02 23:52:30|389.18|386.38|389.34|386.54|389.34|386.54|389.18|386.38|0
1643845960000|2022-02-02 23:52:40|389.57|386.77|389.64|386.84|389.64|386.84|389.49|386.69|0
1643845970000|2022-02-02 23:52:50|389.42|386.62|389.42|386.62|389.49|386.69|389.42|386.62|0
1643845980000|2022-02-02 23:53:00|389.34|386.54|389.42|386.62|389.49|386.69|389.34|386.54|0
1643845990000|2022-02-02 23:53:10|389.49|386.69|389.49|386.69|389.49|386.69|389.49|386.69|0
1643846000000|2022-02-02 23:53:20|389.42|386.62|389.34|386.54|389.42|386.62|389.34|386.54|0
1643846010000|2022-02-02 23:53:30|389.42|386.62|389.34|386.54|389.49|386.69|389.34|386.54|0
1643846020000|2022-02-02 23:53:40|389.26|386.46|389.26|386.46|389.26|386.46|389.26|386.46|0
1643846030000|2022-02-02 23:53:50|389.34|386.54|389.18|386.38|389.34|386.54|389.18|386.38|0
1643846040000|2022-02-02 23:54:00|389.26|386.46|389.03|386.23|389.26|386.46|389.03|386.23|0
1643846050000|2022-02-02 23:54:10|388.96|386.16|388.88|386.08|388.96|386.16|388.88|386.08|0
1643846060000|2022-02-02 23:54:20|389.03|386.23|389.03|386.23|389.11|386.31|389.03|386.23|0
1643846070000|2022-02-02 23:54:30|388.96|386.16|389.03|386.23|389.03|386.23|388.96|386.16|0
1643846080000|2022-02-02 23:54:40|388.88|386.08|388.88|386.08|388.88|386.08|388.88|386.08|0
1643846090000|2022-02-02 23:54:50|389.03|386.23|389.03|386.23|389.11|386.31|389.03|386.23|0
1643846110000|2022-02-02 23:55:10|389.18|386.38|389.34|386.54|389.34|386.54|389.18|386.38|0
1643846120000|2022-02-02 23:55:20|389.18|386.38|389.34|386.54|389.34|386.54|389.18|386.38|0
1643846130000|2022-02-02 23:55:30|389.49|386.69|389.49|386.69|389.49|386.69|389.49|386.69|0
1643846140000|2022-02-02 23:55:40|389.42|386.62|389.42|386.62|389.49|386.69|389.42|386.62|0
1643846150000|2022-02-02 23:55:50|389.49|386.69|389.64|386.84|389.64|386.84|389.49|386.69|0
1643846160000|2022-02-02 23:56:00|389.57|386.77|389.26|386.46|389.57|386.77|389.26|386.46|0
1643846170000|2022-02-02 23:56:10|389.34|386.54|389.49|386.69|389.49|386.69|389.34|386.54|0
1643846180000|2022-02-02 23:56:20|389.64|386.84|389.49|386.69|389.64|386.84|389.49|386.69|0
1643846190000|2022-02-02 23:56:30|389.41|386.61|389.41|386.61|389.41|386.61|389.41|386.61|0
1643846200000|2022-02-02 23:56:40|389.49|386.69|389.64|386.84|389.64|386.84|389.49|386.69|0
1643846210000|2022-02-02 23:56:50|389.95|387.15|390.03|387.23|390.03|387.23|389.95|387.15|0
1643846220000|2022-02-02 23:57:00|390.1|387.3|390.1|387.3|390.1|387.3|390.1|387.3|0
1643846230000|2022-02-02 23:57:10|389.95|387.15|389.64|386.84|389.95|387.15|389.64|386.84|0
1643846240000|2022-02-02 23:57:20|389.79|386.99|389.49|386.69|389.79|386.99|389.33|386.53|0
1643846250000|2022-02-02 23:57:30|389.64|386.84|389.79|386.99|389.79|386.99|389.64|386.84|0
1643846260000|2022-02-02 23:57:40|389.64|386.84|389.49|386.69|389.64|386.84|389.49|386.69|0
1643846270000|2022-02-02 23:57:50|389.33|386.53|389.03|386.23|389.33|386.53|389.03|386.23|0
1643846280000|2022-02-02 23:58:00|388.88|386.08|388.88|386.08|388.88|386.08|388.57|385.77|0
1643846290000|2022-02-02 23:58:10|389.64|386.84|389.95|387.15|389.95|387.15|389.49|386.69|0
1643846300000|2022-02-02 23:58:20|389.87|387.07|389.79|386.99|389.87|387.07|389.79|386.99|0
1643846310000|2022-02-02 23:58:30|390.1|387.3|389.79|386.99|390.1|387.3|389.79|386.99|0
1643846320000|2022-02-02 23:58:40|389.87|387.07|389.72|386.92|389.87|387.07|389.72|386.92|0
1643846330000|2022-02-02 23:58:50|389.79|386.99|389.72|386.92|389.79|386.99|389.72|386.92|0
1643846340000|2022-02-02 23:59:00|389.87|387.07|389.79|386.99|389.87|387.07|389.79|386.99|0
1643846350000|2022-02-02 23:59:10|389.64|386.84|389.79|386.99|389.79|386.99|389.64|386.84|0
1643846360000|2022-02-02 23:59:20|389.95|387.15|389.64|386.84|389.95|387.15|389.64|386.84|0
1643846370000|2022-02-02 23:59:30|389.49|386.69|389.49|386.69|389.49|386.69|389.49|386.69|0
1643846380000|2022-02-02 23:59:40|389.64|386.84|389.79|386.99|389.79|386.99|389.64|386.84|0
1643846390000|2022-02-02 23:59:50|389.64|386.84|389.57|386.77|389.64|386.84|389.57|386.77|0
1643846400000|2022-02-03 00:00:00|389.64|386.84|389.49|386.69|389.79|386.99|389.49|386.69|0
1643846410000|2022-02-03 00:00:10|389.26|386.46|389.33|386.53|389.33|386.53|388.72|385.92|0
1643846420000|2022-02-03 00:00:20|389.49|386.69|389.49|386.69|389.49|386.69|389.33|386.53|0
1643846430000|2022-02-03 00:00:30|388.72|385.92|388.8|386|388.88|386.08|388.72|385.92|0
1643846440000|2022-02-03 00:00:40|388.88|386.08|388.72|385.92|389.03|386.23|388.72|385.92|0
1643846450000|2022-02-03 00:00:50|388.65|385.85|388.87|386.07|388.87|386.07|388.65|385.85|0
1643846460000|2022-02-03 00:01:00|388.95|386.15|388.8|386|388.95|386.15|388.57|385.77|0
1643846470000|2022-02-03 00:01:10|388.72|385.92|389.03|386.23|389.03|386.23|388.72|385.92|0
1643846480000|2022-02-03 00:01:20|388.87|386.07|389.03|386.23|389.03|386.23|388.87|386.07|0
1643846490000|2022-02-03 00:01:30|388.87|386.07|388.87|386.07|389.03|386.23|388.87|386.07|0
1643846500000|2022-02-03 00:01:40|388.8|386|388.57|385.77|388.8|386|388.57|385.77|0
1643846510000|2022-02-03 00:01:50|388.5|385.7|388.57|385.77|388.57|385.77|388.42|385.62|0
1643846520000|2022-02-03 00:02:00|388.5|385.7|387.96|385.16|388.57|385.77|387.96|385.16|0
1643846530000|2022-02-03 00:02:10|388.04|385.24|388.11|385.31|388.11|385.31|387.96|385.16|0
1643846540000|2022-02-03 00:02:20|388.04|385.24|387.65|384.85|388.04|385.24|387.65|384.85|0
1643846550000|2022-02-03 00:02:30|387.81|385.01|388.42|385.62|388.42|385.62|387.81|385.01|0
1643846560000|2022-02-03 00:02:40|388.26|385.46|388.34|385.54|388.42|385.62|388.26|385.46|0
1643846570000|2022-02-03 00:02:50|388.26|385.46|388.26|385.46|388.26|385.46|388.11|385.31|0
1643846580000|2022-02-03 00:03:00|388.11|385.31|387.96|385.16|388.11|385.31|387.96|385.16|0
1643846590000|2022-02-03 00:03:10|387.73|384.93|387.81|385.01|387.81|385.01|387.73|384.93|0
1643846600000|2022-02-03 00:03:20|387.65|384.85|387.58|384.78|387.65|384.85|387.58|384.78|0
1643846610000|2022-02-03 00:03:30|387.5|384.7|387.81|385.01|387.81|385.01|387.5|384.7|0
1643846620000|2022-02-03 00:03:40|387.8|385|387.65|384.85|387.8|385|387.65|384.85|0
1643846630000|2022-02-03 00:03:50|387.5|384.7|387.5|384.7|387.5|384.7|387.5|384.7|0
1643846640000|2022-02-03 00:04:00|387.35|384.55|387.5|384.7|387.5|384.7|387.19|384.39|0
1643846650000|2022-02-03 00:04:10|387.35|384.55|387.35|384.55|387.35|384.55|387.19|384.39|0
1643846660000|2022-02-03 00:04:20|387.5|384.7|387.5|384.7|387.5|384.7|387.5|384.7|0
1643846670000|2022-02-03 00:04:30|387.65|384.85|387.65|384.85|387.65|384.85|387.65|384.85|0
1643846680000|2022-02-03 00:04:40|387.5|384.7|387.5|384.7|387.5|384.7|387.5|384.7|0
1643846690000|2022-02-03 00:04:50|387.65|384.85|387.5|384.7|387.65|384.85|387.5|384.7|0
1643846700000|2022-02-03 00:05:00|387.58|384.78|387.58|384.78|387.58|384.78|387.58|384.78|0
1643846710000|2022-02-03 00:05:10|387.65|384.85|387.73|384.93|387.73|384.93|387.58|384.78|0
1643846720000|2022-02-03 00:05:20|387.8|385|387.96|385.16|387.96|385.16|387.73|384.93|0
1643846730000|2022-02-03 00:05:30|388.04|385.24|387.88|385.08|388.04|385.24|387.65|384.85|0
1643846740000|2022-02-03 00:05:40|387.8|385|387.96|385.16|387.96|385.16|387.8|385|0
1643846750000|2022-02-03 00:05:50|388.04|385.24|388.04|385.24|388.04|385.24|388.04|385.24|0
1643846760000|2022-02-03 00:06:00|388.11|385.31|388.57|385.77|388.57|385.77|388.11|385.31|0
1643846770000|2022-02-03 00:06:10|388.41|385.61|388.72|385.92|388.72|385.92|388.41|385.61|0
1643846780000|2022-02-03 00:06:20|388.57|385.77|388.72|385.92|388.72|385.92|388.57|385.77|0
1643846790000|2022-02-03 00:06:30|388.57|385.77|388.57|385.77|388.57|385.77|388.57|385.77|0
1643846800000|2022-02-03 00:06:40|388.72|385.92|389.33|386.53|389.33|386.53|388.72|385.92|0
1643846810000|2022-02-03 00:06:50|389.26|386.46|389.33|386.53|389.33|386.53|389.26|386.46|0
1643846820000|2022-02-03 00:07:00|389.48|386.68|389.26|386.46|389.48|386.68|389.26|386.46|0
1643846830000|2022-02-03 00:07:10|389.41|386.61|389.64|386.84|389.64|386.84|389.41|386.61|0
1643846840000|2022-02-03 00:07:20|389.56|386.76|389.64|386.84|389.64|386.84|389.56|386.76|0
1643846850000|2022-02-03 00:07:30|389.94|387.14|390.1|387.3|390.1|387.3|389.94|387.14|0
1643846860000|2022-02-03 00:07:40|390.02|387.22|389.87|387.07|390.02|387.22|389.87|387.07|0
1643846870000|2022-02-03 00:07:50|389.94|387.14|390.1|387.3|390.1|387.3|389.94|387.14|0
1643846890000|2022-02-03 00:08:10|390.02|387.22|389.79|386.99|390.1|387.3|389.79|386.99|0
1643846900000|2022-02-03 00:08:20|389.87|387.07|389.79|386.99|389.87|387.07|389.79|386.99|0
1643846910000|2022-02-03 00:08:30|389.64|386.84|389.33|386.53|389.64|386.84|389.33|386.53|0
1643846920000|2022-02-03 00:08:40|389.41|386.61|389.87|387.07|389.87|387.07|389.41|386.61|0
1643846930000|2022-02-03 00:08:50|389.94|387.14|390.1|387.3|390.1|387.3|389.94|387.14|0
1643846940000|2022-02-03 00:09:00|389.79|386.99|389.94|387.14|389.94|387.14|389.79|386.99|0
1643846950000|2022-02-03 00:09:10|389.79|386.99|389.64|386.84|389.79|386.99|389.64|386.84|0
1643846960000|2022-02-03 00:09:20|389.79|386.99|389.79|386.99|389.94|387.14|389.79|386.99|0
1643846970000|2022-02-03 00:09:30|389.64|386.84|390.1|387.3|390.1|387.3|389.48|386.68|0
1643846980000|2022-02-03 00:09:40|389.48|386.68|389.48|386.68|389.56|386.76|389.48|386.68|0
1643846990000|2022-02-03 00:09:50|389.64|386.84|389.64|386.84|389.79|386.99|389.64|386.84|0
1643847000000|2022-02-03 00:10:00|389.48|386.68|389.48|386.68|389.64|386.84|389.48|386.68|0
1643847010000|2022-02-03 00:10:10|389.41|386.61|389.41|386.61|389.41|386.61|389.41|386.61|0
1643847020000|2022-02-03 00:10:20|389.26|386.46|389.33|386.53|389.33|386.53|389.26|386.46|0
1643847030000|2022-02-03 00:10:30|389.18|386.38|389.26|386.46|389.33|386.53|389.18|386.38|0
1643847040000|2022-02-03 00:10:40|389.18|386.38|389.02|386.22|389.18|386.38|389.02|386.22|0
1643847050000|2022-02-03 00:10:50|388.87|386.07|389.02|386.22|389.02|386.22|388.87|386.07|0
1643847060000|2022-02-03 00:11:00|389.18|386.38|389.18|386.38|389.18|386.38|389.18|386.38|0
1643847070000|2022-02-03 00:11:10|389.33|386.53|389.64|386.84|389.64|386.84|389.33|386.53|0
1643847080000|2022-02-03 00:11:20|389.48|386.68|389.26|386.46|389.72|386.92|389.26|386.46|0
1643847090000|2022-02-03 00:11:30|389.02|386.22|388.57|385.77|389.02|386.22|388.57|385.77|0
1643847100000|2022-02-03 00:11:40|388.41|385.61|387.95|385.15|388.41|385.61|387.95|385.15|0
1643847110000|2022-02-03 00:11:50|387.88|385.08|388.19|385.39|388.26|385.46|387.88|385.08|0
1643847120000|2022-02-03 00:12:00|388.11|385.31|388.03|385.23|388.11|385.31|387.88|385.08|0
1643847130000|2022-02-03 00:12:10|388.11|385.31|387.95|385.15|388.11|385.31|387.95|385.15|0
1643847140000|2022-02-03 00:12:20|388.03|385.23|387.88|385.08|388.03|385.23|387.88|385.08|0
1643847150000|2022-02-03 00:12:30|387.65|384.85|388.03|385.23|388.03|385.23|387.5|384.7|0
1643847160000|2022-02-03 00:12:40|387.95|385.15|387.88|385.08|388.11|385.31|387.88|385.08|0
1643847170000|2022-02-03 00:12:50|388.03|385.23|388.19|385.39|388.19|385.39|388.03|385.23|0
1643847180000|2022-02-03 00:13:00|388.26|385.46|387.8|385|388.26|385.46|387.8|385|0
1643847190000|2022-02-03 00:13:10|387.95|385.15|388.11|385.31|388.11|385.31|387.88|385.08|0
1643847200000|2022-02-03 00:13:20|388.26|385.46|387.95|385.15|388.26|385.46|387.95|385.15|0
1643847210000|2022-02-03 00:13:30|387.8|385|387.65|384.85|388.03|385.23|387.65|384.85|0
1643847220000|2022-02-03 00:13:40|387.88|385.08|387.8|385|387.95|385.15|387.8|385|0
1643847230000|2022-02-03 00:13:50|388.11|385.31|388.19|385.39|388.26|385.46|388.11|385.31|0
1643847240000|2022-02-03 00:14:00|388.11|385.31|387.95|385.15|388.26|385.46|387.95|385.15|0
1643847250000|2022-02-03 00:14:10|388.03|385.23|387.95|385.15|388.03|385.23|387.95|385.15|0
1643847260000|2022-02-03 00:14:20|387.8|385|387.65|384.85|387.8|385|387.65|384.85|0
1643847270000|2022-02-03 00:14:30|387.73|384.93|387.8|385|387.8|385|387.73|384.93|0
1643847280000|2022-02-03 00:14:40|387.65|384.85|387.8|385|387.95|385.15|387.65|384.85|0
1643847290000|2022-02-03 00:14:50|387.88|385.08|387.65|384.85|387.88|385.08|387.65|384.85|0
1643847300000|2022-02-03 00:15:00|387.42|384.62|387.42|384.62|387.65|384.85|387.42|384.62|0
1643847310000|2022-02-03 00:15:10|387.34|384.54|387.34|384.54|387.42|384.62|387.27|384.47|0
1643847320000|2022-02-03 00:15:20|387.04|384.24|386.81|384.01|387.04|384.24|386.81|384.01|0
1643847330000|2022-02-03 00:15:30|386.43|383.63|386.43|383.63|386.73|383.93|386.43|383.63|0
1643847340000|2022-02-03 00:15:40|386.58|383.78|386.43|383.63|386.58|383.78|386.43|383.63|0
1643847350000|2022-02-03 00:15:50|386.28|383.48|385.97|383.17|386.28|383.48|385.82|383.02|0
1643847360000|2022-02-03 00:16:00|386.12|383.32|386.43|383.63|386.43|383.63|386.12|383.32|0
1643847370000|2022-02-03 00:16:10|386.12|383.32|385.82|383.02|386.12|383.32|385.82|383.02|0
1643847380000|2022-02-03 00:16:20|385.67|382.87|385.67|382.87|385.67|382.87|385.67|382.87|0
1643847390000|2022-02-03 00:16:30|385.82|383.02|385.59|382.79|385.82|383.02|385.59|382.79|0
1643847400000|2022-02-03 00:16:40|385.67|382.87|385.67|382.87|385.67|382.87|385.67|382.87|0
1643847410000|2022-02-03 00:16:50|385.82|383.02|385.82|383.02|385.82|383.02|385.67|382.87|0
1643847420000|2022-02-03 00:17:00|385.75|382.95|385.67|382.87|385.82|383.02|385.67|382.87|0
1643847430000|2022-02-03 00:17:10|385.82|383.02|385.82|383.02|385.82|383.02|385.82|383.02|0
1643847440000|2022-02-03 00:17:20|386.51|383.71|386.81|384.01|386.81|384.01|386.51|383.71|0
1643847450000|2022-02-03 00:17:30|386.73|383.93|386.89|384.09|386.89|384.09|386.66|383.86|0
1643847460000|2022-02-03 00:17:40|386.73|383.93|386.58|383.78|386.73|383.93|386.58|383.78|0
1643847470000|2022-02-03 00:17:50|386.51|383.71|386.58|383.78|386.58|383.78|386.43|383.63|0
1643847480000|2022-02-03 00:18:00|386.73|383.93|386.73|383.93|386.73|383.93|386.58|383.78|0
1643847490000|2022-02-03 00:18:10|386.43|383.63|385.97|383.17|386.43|383.63|385.97|383.17|0
1643847500000|2022-02-03 00:18:20|385.67|382.87|385.36|382.56|385.67|382.87|385.36|382.56|0
1643847510000|2022-02-03 00:18:30|385.82|383.02|385.97|383.17|386.12|383.32|385.82|383.02|0
1643847520000|2022-02-03 00:18:40|386.05|383.25|386.28|383.48|386.28|383.48|385.97|383.17|0
1643847530000|2022-02-03 00:18:50|386.58|383.78|386.73|383.93|386.81|384.01|386.58|383.78|0
1643847540000|2022-02-03 00:19:00|386.58|383.78|386.66|383.86|386.66|383.86|386.58|383.78|0
1643847550000|2022-02-03 00:19:10|386.81|384.01|387.04|384.24|387.04|384.24|386.81|384.01|0
1643847560000|2022-02-03 00:19:20|386.88|384.08|386.58|383.78|387.04|384.24|386.58|383.78|0
1643847570000|2022-02-03 00:19:30|386.51|383.71|386.73|383.93|386.73|383.93|386.51|383.71|0
1643847590000|2022-02-03 00:19:50|386.66|383.86|387.12|384.32|387.12|384.32|386.66|383.86|0
1643847600000|2022-02-03 00:20:00|387.04|384.24|386.88|384.08|387.19|384.39|386.88|384.08|0
1643847610000|2022-02-03 00:20:10|386.96|384.16|387.04|384.24|387.19|384.39|386.96|384.16|0
1643847620000|2022-02-03 00:20:20|386.81|384.01|386.88|384.08|386.88|384.08|386.73|383.93|0
1643847630000|2022-02-03 00:20:30|386.96|384.16|387.19|384.39|387.19|384.39|386.96|384.16|0
1643847640000|2022-02-03 00:20:40|387.04|384.24|386.73|383.93|387.04|384.24|386.73|383.93|0
1643847650000|2022-02-03 00:20:50|386.88|384.08|386.73|383.93|386.88|384.08|386.73|383.93|0
1643847660000|2022-02-03 00:21:00|386.81|384.01|386.73|383.93|386.81|384.01|386.58|383.78|0
1643847670000|2022-02-03 00:21:10|386.81|384.01|386.81|384.01|386.88|384.08|386.81|384.01|0
1643847680000|2022-02-03 00:21:20|386.88|384.08|386.81|384.01|386.88|384.08|386.81|384.01|0
1643847690000|2022-02-03 00:21:30|386.73|383.93|386.88|384.08|386.88|384.08|386.73|383.93|0
1643847700000|2022-02-03 00:21:40|386.73|383.93|386.88|384.08|386.88|384.08|386.73|383.93|0
1643847710000|2022-02-03 00:21:50|386.81|384.01|386.73|383.93|386.81|384.01|386.73|383.93|0
1643847720000|2022-02-03 00:22:00|386.58|383.78|386.58|383.78|386.58|383.78|386.58|383.78|0
1643847730000|2022-02-03 00:22:10|386.43|383.63|386.96|384.16|387.04|384.24|386.43|383.63|0
1643847740000|2022-02-03 00:22:20|387.04|384.24|386.88|384.08|387.04|384.24|386.88|384.08|0
1643847750000|2022-02-03 00:22:30|386.73|383.93|387.04|384.24|387.04|384.24|386.73|383.93|0
1643847760000|2022-02-03 00:22:40|386.96|384.16|387.04|384.24|387.19|384.39|386.96|384.16|0
1643847770000|2022-02-03 00:22:50|386.88|384.08|386.88|384.08|386.88|384.08|386.88|384.08|0
1643847780000|2022-02-03 00:23:00|386.96|384.16|386.58|383.78|386.96|384.16|386.58|383.78|0
1643847790000|2022-02-03 00:23:10|386.73|383.93|387.04|384.24|387.04|384.24|386.73|383.93|0
1643847800000|2022-02-03 00:23:20|386.88|384.08|386.66|383.86|386.88|384.08|386.66|383.86|0
1643847810000|2022-02-03 00:23:30|386.51|383.71|386.27|383.47|386.51|383.71|386.27|383.47|0
1643847820000|2022-02-03 00:23:40|386.58|383.78|386.88|384.08|386.88|384.08|386.58|383.78|0
1643847830000|2022-02-03 00:23:50|386.73|383.93|386.66|383.86|386.73|383.93|386.66|383.86|0
1643847840000|2022-02-03 00:24:00|386.58|383.78|386.58|383.78|386.66|383.86|386.58|383.78|0
1643847850000|2022-02-03 00:24:10|386.73|383.93|386.73|383.93|386.88|384.08|386.73|383.93|0
1643847860000|2022-02-03 00:24:20|386.43|383.63|386.5|383.7|386.58|383.78|386.43|383.63|0
1643847870000|2022-02-03 00:24:30|386.43|383.63|386.27|383.47|386.43|383.63|386.27|383.47|0
1643847880000|2022-02-03 00:24:40|386.12|383.32|386.27|383.47|386.27|383.47|386.12|383.32|0
1643847890000|2022-02-03 00:24:50|386.12|383.32|386.12|383.32|386.27|383.47|386.12|383.32|0
1643847900000|2022-02-03 00:25:00|386.2|383.4|386.43|383.63|386.43|383.63|386.2|383.4|0
1643847910000|2022-02-03 00:25:10|386.58|383.78|386.66|383.86|386.66|383.86|386.58|383.78|0
1643847920000|2022-02-03 00:25:20|386.58|383.78|387.03|384.23|387.03|384.23|386.58|383.78|0
1643847930000|2022-02-03 00:25:30|387.19|384.39|387.19|384.39|387.19|384.39|387.11|384.31|0
1643847940000|2022-02-03 00:25:40|387.27|384.47|387.57|384.77|387.57|384.77|387.27|384.47|0
1643847950000|2022-02-03 00:25:50|387.49|384.69|387.49|384.69|387.49|384.69|387.42|384.62|0
1643847960000|2022-02-03 00:26:00|387.42|384.62|387.19|384.39|387.42|384.62|387.19|384.39|0
1643847970000|2022-02-03 00:26:10|387.11|384.31|387.03|384.23|387.11|384.31|386.88|384.08|0
1643847980000|2022-02-03 00:26:20|387.19|384.39|387.27|384.47|387.34|384.54|387.19|384.39|0
1643847990000|2022-02-03 00:26:30|387.34|384.54|387.64|384.84|387.64|384.84|387.34|384.54|0
1643848000000|2022-02-03 00:26:40|387.42|384.62|387.49|384.69|387.49|384.69|387.42|384.62|0
1643848010000|2022-02-03 00:26:50|387.57|384.77|387.42|384.62|387.57|384.77|387.42|384.62|0
1643848020000|2022-02-03 00:27:00|387.34|384.54|387.42|384.62|387.42|384.62|387.34|384.54|0
1643848030000|2022-02-03 00:27:10|387.34|384.54|387.64|384.84|387.64|384.84|387.34|384.54|0
1643848040000|2022-02-03 00:27:20|387.49|384.69|387.42|384.62|387.57|384.77|387.42|384.62|0
1643848050000|2022-02-03 00:27:30|387.34|384.54|387.19|384.39|387.34|384.54|387.19|384.39|0
1643848060000|2022-02-03 00:27:40|387.27|384.47|387.42|384.62|387.42|384.62|387.27|384.47|0
1643848070000|2022-02-03 00:27:50|387.49|384.69|387.49|384.69|387.49|384.69|387.49|384.69|0
1643848080000|2022-02-03 00:28:00|387.42|384.62|387.64|384.84|387.64|384.84|387.34|384.54|0
1643848090000|2022-02-03 00:28:10|387.34|384.54|387.57|384.77|387.64|384.84|387.34|384.54|0
1643848100000|2022-02-03 00:28:20|387.64|384.84|387.8|385|387.8|385|387.64|384.84|0
1643848110000|2022-02-03 00:28:30|387.72|384.92|387.64|384.84|387.8|385|387.64|384.84|0
1643848120000|2022-02-03 00:28:40|387.49|384.69|387.49|384.69|387.49|384.69|387.49|384.69|0
1643848130000|2022-02-03 00:28:50|387.34|384.54|387.26|384.46|387.34|384.54|387.26|384.46|0
1643848140000|2022-02-03 00:29:00|387.34|384.54|387.49|384.69|387.49|384.69|387.34|384.54|0
1643848150000|2022-02-03 00:29:10|387.03|384.23|386.88|384.08|387.19|384.39|386.88|384.08|0
1643848160000|2022-02-03 00:29:20|387.03|384.23|386.88|384.08|387.03|384.23|386.88|384.08|0
1643848170000|2022-02-03 00:29:30|387.03|384.23|387.19|384.39|387.19|384.39|386.96|384.16|0
1643848180000|2022-02-03 00:29:40|386.88|384.08|386.96|384.16|387.03|384.23|386.88|384.08|0
1643848190000|2022-02-03 00:29:50|387.03|384.23|386.96|384.16|387.03|384.23|386.96|384.16|0
1643848200000|2022-02-03 00:30:00|387.03|384.23|387.11|384.31|387.19|384.39|387.03|384.23|0
1643848220000|2022-02-03 00:30:20|387.19|384.39|386.73|383.93|387.19|384.39|386.73|383.93|0
1643848230000|2022-02-03 00:30:30|386.5|383.7|386.73|383.93|386.73|383.93|386.5|383.7|0
1643848250000|2022-02-03 00:30:50|386.58|383.78|386.88|384.08|386.88|384.08|386.58|383.78|0
1643848260000|2022-02-03 00:31:00|387.03|384.23|386.81|384.01|387.03|384.23|386.81|384.01|0
1643848270000|2022-02-03 00:31:10|386.88|384.08|386.73|383.93|386.88|384.08|386.73|383.93|0
1643848280000|2022-02-03 00:31:20|386.88|384.08|386.81|384.01|387.03|384.23|386.81|384.01|0
1643848290000|2022-02-03 00:31:30|386.73|383.93|386.58|383.78|386.73|383.93|386.42|383.62|0
1643848300000|2022-02-03 00:31:40|386.73|383.93|386.65|383.85|386.73|383.93|386.65|383.85|0
1643848310000|2022-02-03 00:31:50|386.42|383.62|386.5|383.7|386.58|383.78|386.42|383.62|0
1643848320000|2022-02-03 00:32:00|386.58|383.78|386.5|383.7|386.65|383.85|386.5|383.7|0
1643848330000|2022-02-03 00:32:10|386.35|383.55|386.27|383.47|386.35|383.55|386.27|383.47|0
1643848340000|2022-02-03 00:32:20|386.2|383.4|386.42|383.62|386.42|383.62|386.2|383.4|0
1643848350000|2022-02-03 00:32:30|386.57|383.77|386.5|383.7|386.57|383.77|386.5|383.7|0
1643848360000|2022-02-03 00:32:40|386.42|383.62|386.2|383.4|386.42|383.62|386.2|383.4|0
1643848370000|2022-02-03 00:32:50|386.27|383.47|386.05|383.25|386.27|383.47|386.05|383.25|0
1643848380000|2022-02-03 00:33:00|386.65|383.85|386.73|383.93|386.73|383.93|386.57|383.77|0
1643848390000|2022-02-03 00:33:10|387.03|384.23|386.88|384.08|387.03|384.23|386.88|384.08|0
1643848400000|2022-02-03 00:33:20|387.03|384.23|386.81|384.01|387.03|384.23|386.81|384.01|0
1643848410000|2022-02-03 00:33:30|386.73|383.93|386.73|383.93|386.81|384.01|386.73|383.93|0
1643848420000|2022-02-03 00:33:40|387.03|384.23|387.03|384.23|387.11|384.31|387.03|384.23|0
1643848430000|2022-02-03 00:33:50|386.88|384.08|386.96|384.16|386.96|384.16|386.88|384.08|0
1643848440000|2022-02-03 00:34:00|387.03|384.23|387.49|384.69|387.49|384.69|387.03|384.23|0
1643848450000|2022-02-03 00:34:10|387.64|384.84|387.64|384.84|387.72|384.92|387.57|384.77|0
1643848480000|2022-02-03 00:34:40|387.72|384.92|387.72|384.92|387.72|384.92|387.72|384.92|0
1643848490000|2022-02-03 00:34:50|387.95|385.15|388.18|385.38|388.18|385.38|387.95|385.15|0
1643848500000|2022-02-03 00:35:00|388.1|385.3|388.33|385.53|388.48|385.68|388.1|385.3|0
1643848510000|2022-02-03 00:35:10|388.25|385.45|388.56|385.76|388.56|385.76|388.25|385.45|0
1643848520000|2022-02-03 00:35:20|388.64|385.84|388.56|385.76|388.64|385.84|388.56|385.76|0
1643848530000|2022-02-03 00:35:30|388.4|385.6|388.33|385.53|388.56|385.76|388.33|385.53|0
1643848540000|2022-02-03 00:35:40|388.18|385.38|387.49|384.69|388.18|385.38|387.49|384.69|0
1643848550000|2022-02-03 00:35:50|387.26|384.46|387.34|384.54|387.34|384.54|387.18|384.38|0
1643848560000|2022-02-03 00:36:00|387.26|384.46|387.03|384.23|387.26|384.46|387.03|384.23|0
1643848570000|2022-02-03 00:36:10|386.88|384.08|386.88|384.08|386.88|384.08|386.88|384.08|0
1643848580000|2022-02-03 00:36:20|386.96|384.16|387.34|384.54|387.34|384.54|386.96|384.16|0
1643848590000|2022-02-03 00:36:30|387.49|384.69|387.03|384.23|387.49|384.69|387.03|384.23|0
1643848610000|2022-02-03 00:36:50|386.88|384.08|386.88|384.08|386.88|384.08|386.88|384.08|0
1643848620000|2022-02-03 00:37:00|386.73|383.93|386.57|383.77|386.88|384.08|386.57|383.77|0
1643848630000|2022-02-03 00:37:10|386.8|384|386.96|384.16|386.96|384.16|386.8|384|0
1643848640000|2022-02-03 00:37:20|387.03|384.23|386.88|384.08|387.03|384.23|386.88|384.08|0
1643848650000|2022-02-03 00:37:30|386.73|383.93|386.8|384|386.8|384|386.57|383.77|0
1643848660000|2022-02-03 00:37:40|386.96|384.16|387.49|384.69|387.49|384.69|386.96|384.16|0
1643848670000|2022-02-03 00:37:50|387.64|384.84|387.87|385.07|387.87|385.07|387.64|384.84|0
1643848680000|2022-02-03 00:38:00|387.79|384.99|387.79|384.99|387.79|384.99|387.79|384.99|0
1643848690000|2022-02-03 00:38:10|387.72|384.92|387.79|384.99|387.87|385.07|387.72|384.92|0
1643848700000|2022-02-03 00:38:20|387.94|385.14|387.94|385.14|387.94|385.14|387.87|385.07|0
1643848710000|2022-02-03 00:38:30|387.79|384.99|387.79|384.99|387.79|384.99|387.79|384.99|0
1643848720000|2022-02-03 00:38:40|387.94|385.14|388.1|385.3|388.4|385.6|387.94|385.14|0
1643848730000|2022-02-03 00:38:50|388.25|385.45|388.56|385.76|388.56|385.76|388.25|385.45|0
1643848740000|2022-02-03 00:39:00|388.4|385.6|388.4|385.6|388.4|385.6|388.25|385.45|0
1643848750000|2022-02-03 00:39:10|388.56|385.76|388.71|385.91|388.71|385.91|388.56|385.76|0
1643848760000|2022-02-03 00:39:20|388.56|385.76|389.01|386.21|389.01|386.21|388.56|385.76|0
1643848770000|2022-02-03 00:39:30|388.55|385.75|388.71|385.91|388.71|385.91|388.55|385.75|0
1643848780000|2022-02-03 00:39:40|388.55|385.75|388.63|385.83|388.63|385.83|388.55|385.75|0
1643848790000|2022-02-03 00:39:50|388.71|385.91|388.55|385.75|388.71|385.91|388.55|385.75|0
1643848800000|2022-02-03 00:40:00|388.4|385.6|388.02|385.22|388.4|385.6|387.94|385.14|0
1643848810000|2022-02-03 00:40:10|387.79|384.99|387.79|384.99|387.87|385.07|387.79|384.99|0
1643848820000|2022-02-03 00:40:20|388.1|385.3|387.94|385.14|388.18|385.38|387.94|385.14|0
1643848830000|2022-02-03 00:40:30|387.87|385.07|387.94|385.14|387.94|385.14|387.87|385.07|0
1643848840000|2022-02-03 00:40:40|388.18|385.38|388.25|385.45|388.25|385.45|388.18|385.38|0
1643848850000|2022-02-03 00:40:50|388.33|385.53|388.25|385.45|388.4|385.6|388.25|385.45|0
1643848860000|2022-02-03 00:41:00|388.18|385.38|387.94|385.14|388.25|385.45|387.94|385.14|0
1643848870000|2022-02-03 00:41:10|388.1|385.3|388.25|385.45|388.25|385.45|388.1|385.3|0
1643848880000|2022-02-03 00:41:20|388.1|385.3|388.1|385.3|388.1|385.3|388.1|385.3|0
1643848890000|2022-02-03 00:41:30|387.94|385.14|388.1|385.3|388.1|385.3|387.94|385.14|0
1643848900000|2022-02-03 00:41:40|388.25|385.45|388.4|385.6|388.4|385.6|388.25|385.45|0
1643848910000|2022-02-03 00:41:50|388.18|385.38|388.25|385.45|388.25|385.45|388.18|385.38|0
1643848920000|2022-02-03 00:42:00|387.94|385.14|387.49|384.69|387.94|385.14|387.49|384.69|0
1643848930000|2022-02-03 00:42:10|387.64|384.84|387.64|384.84|387.79|384.99|387.64|384.84|0
1643848940000|2022-02-03 00:42:20|387.49|384.69|387.79|384.99|387.79|384.99|387.49|384.69|0
1643848950000|2022-02-03 00:42:30|387.87|385.07|387.79|384.99|387.87|385.07|387.64|384.84|0
1643848960000|2022-02-03 00:42:40|387.64|384.84|387.64|384.84|387.64|384.84|387.64|384.84|0
1643848970000|2022-02-03 00:42:50|387.72|384.92|387.72|384.92|387.72|384.92|387.64|384.84|0
1643848980000|2022-02-03 00:43:00|387.79|384.99|387.79|384.99|387.79|384.99|387.79|384.99|0
1643848990000|2022-02-03 00:43:10|387.87|385.07|387.79|384.99|387.94|385.14|387.79|384.99|0
1643849000000|2022-02-03 00:43:20|387.64|384.84|387.49|384.69|387.64|384.84|387.49|384.69|0
1643849010000|2022-02-03 00:43:30|387.33|384.53|387.33|384.53|387.33|384.53|387.33|384.53|0
1643849020000|2022-02-03 00:43:40|387.03|384.23|387.18|384.38|387.18|384.38|387.03|384.23|0
1643849030000|2022-02-03 00:43:50|387.33|384.53|387.48|384.68|387.64|384.84|387.33|384.53|0
1643849040000|2022-02-03 00:44:00|387.41|384.61|387.33|384.53|387.41|384.61|387.33|384.53|0
1643849050000|2022-02-03 00:44:10|387.56|384.76|387.64|384.84|387.64|384.84|387.56|384.76|0
1643849060000|2022-02-03 00:44:20|387.56|384.76|387.33|384.53|387.56|384.76|387.33|384.53|0
1643849070000|2022-02-03 00:44:30|387.64|384.84|387.64|384.84|387.79|384.99|387.64|384.84|0
1643849080000|2022-02-03 00:44:40|387.79|384.99|387.79|384.99|387.79|384.99|387.64|384.84|0
1643849090000|2022-02-03 00:44:50|387.72|384.92|387.79|384.99|387.79|384.99|387.72|384.92|0
1643849100000|2022-02-03 00:45:00|387.64|384.84|387.48|384.68|387.64|384.84|387.48|384.68|0
1643849110000|2022-02-03 00:45:10|387.41|384.61|387.33|384.53|387.41|384.61|387.33|384.53|0
1643849120000|2022-02-03 00:45:20|387.18|384.38|387.18|384.38|387.18|384.38|387.03|384.23|0
1643849130000|2022-02-03 00:45:30|387.03|384.23|387.03|384.23|387.03|384.23|387.03|384.23|0
1643849140000|2022-02-03 00:45:40|387.18|384.38|387.18|384.38|387.33|384.53|387.18|384.38|0
1643849160000|2022-02-03 00:46:00|387.03|384.23|386.87|384.07|387.03|384.23|386.87|384.07|0
1643849180000|2022-02-03 00:46:20|387.03|384.23|387.26|384.46|387.33|384.53|387.03|384.23|0
1643849190000|2022-02-03 00:46:30|387.18|384.38|387.26|384.46|387.26|384.46|387.18|384.38|0
1643849200000|2022-02-03 00:46:40|387.18|384.38|387.03|384.23|387.18|384.38|387.03|384.23|0
1643849210000|2022-02-03 00:46:50|387.18|384.38|387.26|384.46|387.26|384.46|387.18|384.38|0
1643849220000|2022-02-03 00:47:00|387.18|384.38|387.18|384.38|387.33|384.53|387.18|384.38|0
1643849230000|2022-02-03 00:47:10|387.03|384.23|387.18|384.38|387.18|384.38|387.03|384.23|0
1643849240000|2022-02-03 00:47:20|387.26|384.46|387.33|384.53|387.33|384.53|387.18|384.38|0
1643849260000|2022-02-03 00:47:40|387.18|384.38|387.03|384.23|387.18|384.38|387.03|384.23|0
1643849270000|2022-02-03 00:47:50|387.18|384.38|387.26|384.46|387.26|384.46|387.18|384.38|0
1643849280000|2022-02-03 00:48:00|387.18|384.38|387.18|384.38|387.18|384.38|387.18|384.38|0
1643849290000|2022-02-03 00:48:10|387.03|384.23|387.11|384.31|387.11|384.31|387.03|384.23|0
1643849300000|2022-02-03 00:48:20|387.26|384.46|387.48|384.68|387.48|384.68|387.26|384.46|0
1643849310000|2022-02-03 00:48:30|387.64|384.84|387.64|384.84|387.64|384.84|387.64|384.84|0
1643849320000|2022-02-03 00:48:40|387.56|384.76|387.56|384.76|387.56|384.76|387.56|384.76|0
1643849330000|2022-02-03 00:48:50|387.64|384.84|387.64|384.84|387.64|384.84|387.56|384.76|0
1643849340000|2022-02-03 00:49:00|387.71|384.91|387.94|385.14|387.94|385.14|387.71|384.91|0
1643849350000|2022-02-03 00:49:10|388.17|385.37|388.25|385.45|388.33|385.53|388.17|385.37|0
1643849360000|2022-02-03 00:49:20|388.4|385.6|388.17|385.37|388.4|385.6|388.17|385.37|0
1643849370000|2022-02-03 00:49:30|388.25|385.45|388.4|385.6|388.4|385.6|388.25|385.45|0
1643849380000|2022-02-03 00:49:40|388.55|385.75|388.25|385.45|388.55|385.75|388.25|385.45|0
1643849390000|2022-02-03 00:49:50|388.17|385.37|388.09|385.29|388.25|385.45|388.09|385.29|0
1643849400000|2022-02-03 00:50:00|388.4|385.6|388.25|385.45|388.4|385.6|388.25|385.45|0
1643849410000|2022-02-03 00:50:10|388.09|385.29|388.09|385.29|388.09|385.29|388.09|385.29|0
1643849420000|2022-02-03 00:50:20|388.25|385.45|388.25|385.45|388.25|385.45|388.25|385.45|0
1643849430000|2022-02-03 00:50:30|388.09|385.29|387.94|385.14|388.09|385.29|387.94|385.14|0
1643849450000|2022-02-03 00:50:50|387.87|385.07|388.09|385.29|388.09|385.29|387.87|385.07|0
1643849460000|2022-02-03 00:51:00|388.02|385.22|387.94|385.14|388.02|385.22|387.94|385.14|0
1643849470000|2022-02-03 00:51:10|388.02|385.22|387.94|385.14|388.02|385.22|387.87|385.07|0
1643849480000|2022-02-03 00:51:20|388.02|385.22|388.09|385.29|388.09|385.29|387.94|385.14|0
1643849490000|2022-02-03 00:51:30|387.94|385.14|387.94|385.14|387.94|385.14|387.94|385.14|0
1643849500000|2022-02-03 00:51:40|388.02|385.22|388.09|385.29|388.09|385.29|388.02|385.22|0
1643849520000|2022-02-03 00:52:00|387.79|384.99|387.48|384.68|387.79|384.99|387.48|384.68|0
1643849530000|2022-02-03 00:52:10|387.56|384.76|387.94|385.14|387.94|385.14|387.56|384.76|0
1643849540000|2022-02-03 00:52:20|387.79|384.99|387.48|384.68|387.79|384.99|387.48|384.68|0
1643849550000|2022-02-03 00:52:30|387.63|384.83|387.79|384.99|387.79|384.99|387.63|384.83|0
1643849560000|2022-02-03 00:52:40|387.56|384.76|387.48|384.68|387.56|384.76|387.48|384.68|0
1643849570000|2022-02-03 00:52:50|387.56|384.76|387.48|384.68|387.56|384.76|387.48|384.68|0
1643849580000|2022-02-03 00:53:00|387.41|384.61|387.41|384.61|387.41|384.61|387.33|384.53|0
1643849590000|2022-02-03 00:53:10|387.63|384.83|387.33|384.53|387.79|384.99|387.33|384.53|0
1643849600000|2022-02-03 00:53:20|387.48|384.68|387.48|384.68|387.63|384.83|387.48|384.68|0
1643849610000|2022-02-03 00:53:30|387.56|384.76|387.48|384.68|387.56|384.76|387.48|384.68|0
1643849620000|2022-02-03 00:53:40|387.33|384.53|387.48|384.68|387.48|384.68|387.33|384.53|0
1643849630000|2022-02-03 00:53:50|387.33|384.53|387.48|384.68|387.48|384.68|387.33|384.53|0
1643849640000|2022-02-03 00:54:00|387.63|384.83|387.79|384.99|387.79|384.99|387.63|384.83|0
1643849650000|2022-02-03 00:54:10|387.87|385.07|387.94|385.14|387.94|385.14|387.79|384.99|0
1643849660000|2022-02-03 00:54:20|387.79|384.99|387.63|384.83|387.79|384.99|387.63|384.83|0
1643849670000|2022-02-03 00:54:30|387.56|384.76|387.79|384.99|387.79|384.99|387.56|384.76|0
1643849680000|2022-02-03 00:54:40|387.71|384.91|387.63|384.83|387.71|384.91|387.48|384.68|0
1643849690000|2022-02-03 00:54:50|387.71|384.91|387.63|384.83|387.79|384.99|387.63|384.83|0
1643849700000|2022-02-03 00:55:00|387.56|384.76|387.79|384.99|387.79|384.99|387.56|384.76|0
1643849710000|2022-02-03 00:55:10|387.94|385.14|387.87|385.07|387.94|385.14|387.71|384.91|0
1643849720000|2022-02-03 00:55:20|387.94|385.14|387.94|385.14|387.94|385.14|387.94|385.14|0
1643849730000|2022-02-03 00:55:30|388.02|385.22|388.02|385.22|388.02|385.22|388.02|385.22|0
1643849740000|2022-02-03 00:55:40|387.94|385.14|387.33|384.53|387.94|385.14|387.33|384.53|0
1643849750000|2022-02-03 00:55:50|387.41|384.61|387.63|384.83|387.63|384.83|387.41|384.61|0
1643849760000|2022-02-03 00:56:00|387.48|384.68|387.48|384.68|387.48|384.68|387.48|384.68|0
1643849770000|2022-02-03 00:56:10|387.33|384.53|387.56|384.76|387.56|384.76|387.33|384.53|0
1643849780000|2022-02-03 00:56:20|387.63|384.83|387.48|384.68|387.63|384.83|387.48|384.68|0
1643849790000|2022-02-03 00:56:30|387.63|384.83|387.48|384.68|387.63|384.83|387.48|384.68|0
1643849800000|2022-02-03 00:56:40|387.41|384.61|387.79|384.99|387.79|384.99|387.41|384.61|0
1643849810000|2022-02-03 00:56:50|387.71|384.91|387.71|384.91|387.71|384.91|387.71|384.91|0
1643849820000|2022-02-03 00:57:00|387.79|384.99|387.79|384.99|388.09|385.29|387.79|384.99|0
1643849830000|2022-02-03 00:57:10|387.71|384.91|387.63|384.83|387.71|384.91|387.63|384.83|0
1643849840000|2022-02-03 00:57:20|387.71|384.91|387.78|384.98|387.78|384.98|387.71|384.91|0
1643849850000|2022-02-03 00:57:30|387.94|385.14|387.78|384.98|387.94|385.14|387.63|384.83|0
1643849860000|2022-02-03 00:57:40|387.86|385.06|387.86|385.06|387.86|385.06|387.78|384.98|0
1643849870000|2022-02-03 00:57:50|387.94|385.14|388.09|385.29|388.09|385.29|387.78|384.98|0
1643849880000|2022-02-03 00:58:00|388.02|385.22|388.09|385.29|388.17|385.37|388.02|385.22|0
1643849890000|2022-02-03 00:58:10|388.02|385.22|388.4|385.6|388.4|385.6|388.02|385.22|0
1643849900000|2022-02-03 00:58:20|388.55|385.75|388.7|385.9|388.7|385.9|388.55|385.75|0
1643849910000|2022-02-03 00:58:30|388.85|386.05|388.85|386.05|388.85|386.05|388.7|385.9|0
1643849920000|2022-02-03 00:58:40|389.01|386.21|388.93|386.13|389.01|386.21|388.85|386.05|0
1643849930000|2022-02-03 00:58:50|389.16|386.36|389.16|386.36|389.16|386.36|389.16|386.36|0
1643849940000|2022-02-03 00:59:00|389.01|386.21|388.85|386.05|389.01|386.21|388.85|386.05|0
1643849950000|2022-02-03 00:59:10|389.01|386.21|389.01|386.21|389.16|386.36|389.01|386.21|0
1643849960000|2022-02-03 00:59:20|388.85|386.05|389.01|386.21|389.01|386.21|388.85|386.05|0
1643849970000|2022-02-03 00:59:30|389.31|386.51|389.31|386.51|389.31|386.51|389.31|386.51|0
1643849980000|2022-02-03 00:59:40|389.16|386.36|389.16|386.36|389.16|386.36|389.16|386.36|0
1643849990000|2022-02-03 00:59:50|389.31|386.51|389.01|386.21|389.31|386.51|389.01|386.21|0
1643850000000|2022-02-03 01:00:00|388.85|386.05|389.16|386.36|389.16|386.36|388.85|386.05|0
1643850010000|2022-02-03 01:00:10|389.01|386.21|388.85|386.05|389.01|386.21|388.85|386.05|0
1643850020000|2022-02-03 01:00:20|388.55|385.75|388.32|385.52|388.55|385.75|388.09|385.29|0
1643850030000|2022-02-03 01:00:30|388.55|385.75|389.01|386.21|389.01|386.21|388.55|385.75|0
1643850040000|2022-02-03 01:00:40|388.85|386.05|388.85|386.05|388.85|386.05|388.85|386.05|0
1643850050000|2022-02-03 01:00:50|388.7|385.9|388.7|385.9|388.7|385.9|388.7|385.9|0
1643850060000|2022-02-03 01:01:00|388.55|385.75|388.47|385.67|388.55|385.75|388.47|385.67|0
1643850070000|2022-02-03 01:01:10|388.55|385.75|388.55|385.75|388.63|385.83|388.55|385.75|0
1643850080000|2022-02-03 01:01:20|388.47|385.67|388.24|385.44|388.47|385.67|388.24|385.44|0
1643850090000|2022-02-03 01:01:30|388.09|385.29|388.24|385.44|388.24|385.44|388.09|385.29|0
1643850100000|2022-02-03 01:01:40|388.17|385.37|387.94|385.14|388.24|385.44|387.94|385.14|0
1643850110000|2022-02-03 01:01:50|387.78|384.98|387.71|384.91|387.78|384.98|387.71|384.91|0
1643850120000|2022-02-03 01:02:00|387.94|385.14|387.48|384.68|387.94|385.14|387.48|384.68|0
1643850130000|2022-02-03 01:02:10|387.33|384.53|387.4|384.6|387.4|384.6|387.17|384.37|0
1643850140000|2022-02-03 01:02:20|387.48|384.68|387.71|384.91|387.71|384.91|387.48|384.68|0
1643850150000|2022-02-03 01:02:30|387.63|384.83|387.78|384.98|387.78|384.98|387.63|384.83|0
1643850170000|2022-02-03 01:02:50|387.71|384.91|387.78|384.98|387.78|384.98|387.71|384.91|0
1643850180000|2022-02-03 01:03:00|387.94|385.14|387.94|385.14|387.94|385.14|387.71|384.91|0
1643850190000|2022-02-03 01:03:10|387.86|385.06|387.78|384.98|387.94|385.14|387.78|384.98|0
1643850200000|2022-02-03 01:03:20|387.71|384.91|386.87|384.07|387.71|384.91|386.87|384.07|0
1643850210000|2022-02-03 01:03:30|387.02|384.22|387.1|384.3|387.1|384.3|387.02|384.22|0
1643850220000|2022-02-03 01:03:40|387.02|384.22|387.33|384.53|387.33|384.53|386.87|384.07|0
1643850230000|2022-02-03 01:03:50|387.56|384.76|387.48|384.68|387.63|384.83|387.48|384.68|0
1643850240000|2022-02-03 01:04:00|387.32|384.52|387.17|384.37|387.32|384.52|387.17|384.37|0
1643850250000|2022-02-03 01:04:10|387.32|384.52|387.32|384.52|387.32|384.52|387.17|384.37|0
1643850260000|2022-02-03 01:04:20|387.17|384.37|387.02|384.22|387.17|384.37|387.02|384.22|0
1643850270000|2022-02-03 01:04:30|387.17|384.37|387.25|384.45|387.32|384.52|387.17|384.37|0
1643850280000|2022-02-03 01:04:40|387.32|384.52|387.48|384.68|387.48|384.68|387.17|384.37|0
1643850300000|2022-02-03 01:05:00|387.32|384.52|387.32|384.52|387.4|384.6|387.32|384.52|0
1643850310000|2022-02-03 01:05:10|387.17|384.37|386.95|384.15|387.17|384.37|386.95|384.15|0
1643850320000|2022-02-03 01:05:20|387.02|384.22|387.02|384.22|387.02|384.22|386.95|384.15|0
1643850330000|2022-02-03 01:05:30|387.17|384.37|387.17|384.37|387.17|384.37|387.17|384.37|0
1643850340000|2022-02-03 01:05:40|387.02|384.22|387.17|384.37|387.17|384.37|387.02|384.22|0
1643850350000|2022-02-03 01:05:50|387.63|384.83|387.63|384.83|387.63|384.83|387.63|384.83|0
1643850360000|2022-02-03 01:06:00|387.78|384.98|387.78|384.98|387.78|384.98|387.78|384.98|0
1643850370000|2022-02-03 01:06:10|387.71|384.91|387.63|384.83|387.71|384.91|387.63|384.83|0
1643850380000|2022-02-03 01:06:20|387.78|384.98|387.78|384.98|387.78|384.98|387.78|384.98|0
1643850390000|2022-02-03 01:06:30|387.93|385.13|388.01|385.21|388.09|385.29|387.93|385.13|0
1643850400000|2022-02-03 01:06:40|387.93|385.13|388.01|385.21|388.01|385.21|387.93|385.13|0
1643850410000|2022-02-03 01:06:50|388.09|385.29|388.09|385.29|388.09|385.29|388.09|385.29|0
1643850420000|2022-02-03 01:07:00|388.24|385.44|388.39|385.59|388.39|385.59|388.24|385.44|0
1643850440000|2022-02-03 01:07:20|388.54|385.74|388.7|385.9|388.7|385.9|388.54|385.74|0
1643850450000|2022-02-03 01:07:30|388.85|386.05|389|386.2|389|386.2|388.85|386.05|0
1643850460000|2022-02-03 01:07:40|389.08|386.28|389|386.2|389.16|386.36|389|386.2|0
1643850470000|2022-02-03 01:07:50|389.31|386.51|389.77|386.97|389.77|386.97|389.31|386.51|0
1643850480000|2022-02-03 01:08:00|390.07|387.27|390.07|387.27|390.07|387.27|390.07|387.27|0
1643850500000|2022-02-03 01:08:20|389.92|387.12|390.07|387.27|390.07|387.27|389.92|387.12|0
1643850530000|2022-02-03 01:08:50|389.92|387.12|390.07|387.27|390.07|387.27|389.92|387.12|0
1643850550000|2022-02-03 01:09:10|389.92|387.12|390.07|387.27|390.07|387.27|389.92|387.12|0
1643850560000|2022-02-03 01:09:20|389.92|387.12|390.07|387.27|390.07|387.27|389.92|387.12|0
1643850600000|2022-02-03 01:10:00|389.77|386.97|389.77|386.97|389.77|386.97|389.77|386.97|0
1643850610000|2022-02-03 01:10:10|389.69|386.89|389.31|386.51|389.69|386.89|389.31|386.51|0
1643850620000|2022-02-03 01:10:20|389.15|386.35|389.46|386.66|389.46|386.66|389.15|386.35|0
1643850630000|2022-02-03 01:10:30|389.31|386.51|389.15|386.35|389.31|386.51|389.15|386.35|0
1643850640000|2022-02-03 01:10:40|389.31|386.51|389.31|386.51|389.31|386.51|389.31|386.51|0
1643850650000|2022-02-03 01:10:50|389.46|386.66|389.46|386.66|389.46|386.66|389.46|386.66|0
1643850660000|2022-02-03 01:11:00|389.31|386.51|389|386.2|389.31|386.51|389|386.2|0
1643850670000|2022-02-03 01:11:10|388.7|385.9|388.09|385.29|388.7|385.9|387.93|385.13|0
1643850680000|2022-02-03 01:11:20|388.24|385.44|388.08|385.28|388.39|385.59|387.93|385.13|0
1643850690000|2022-02-03 01:11:30|388.24|385.44|388.24|385.44|388.24|385.44|388.24|385.44|0
1643850700000|2022-02-03 01:11:40|388.39|385.59|388.54|385.74|388.85|386.05|388.39|385.59|0
1643850710000|2022-02-03 01:11:50|388.7|385.9|388.54|385.74|388.7|385.9|388.54|385.74|0
1643850720000|2022-02-03 01:12:00|388.47|385.67|388.54|385.74|388.54|385.74|388.47|385.67|0
1643850730000|2022-02-03 01:12:10|388.7|385.9|388.7|385.9|388.7|385.9|388.7|385.9|0
1643850740000|2022-02-03 01:12:20|388.54|385.74|389.08|386.28|389.08|386.28|388.54|385.74|0
1643850750000|2022-02-03 01:12:30|389|386.2|389.15|386.35|389.15|386.35|389|386.2|0
1643850770000|2022-02-03 01:12:50|389|386.2|389|386.2|389.08|386.28|389|386.2|0
1643850790000|2022-02-03 01:13:10|389.08|386.28|388.85|386.05|389.08|386.28|388.85|386.05|0
1643850800000|2022-02-03 01:13:20|388.77|385.97|388.77|385.97|388.77|385.97|388.77|385.97|0
1643850810000|2022-02-03 01:13:30|388.85|386.05|388.85|386.05|388.85|386.05|388.85|386.05|0
1643850820000|2022-02-03 01:13:40|388.77|385.97|388.85|386.05|389.15|386.35|388.77|385.97|0
1643850830000|2022-02-03 01:13:50|388.77|385.97|388.69|385.89|388.85|386.05|388.69|385.89|0
1643850840000|2022-02-03 01:14:00|388.85|386.05|388.85|386.05|388.85|386.05|388.85|386.05|0
1643850850000|2022-02-03 01:14:10|388.77|385.97|388.93|386.13|389|386.2|388.77|385.97|0
1643850860000|2022-02-03 01:14:20|388.85|386.05|388.85|386.05|388.85|386.05|388.77|385.97|0
1643850870000|2022-02-03 01:14:30|388.69|385.89|388.77|385.97|388.77|385.97|388.69|385.89|0
1643850880000|2022-02-03 01:14:40|388.69|385.89|389|386.2|389|386.2|388.69|385.89|0
1643850890000|2022-02-03 01:14:50|389.08|386.28|389|386.2|389.08|386.28|389|386.2|0
1643850900000|2022-02-03 01:15:00|389.15|386.35|388.69|385.89|389.15|386.35|388.69|385.89|0
1643850910000|2022-02-03 01:15:10|388.54|385.74|388.54|385.74|388.54|385.74|388.54|385.74|0
1643850920000|2022-02-03 01:15:20|388.69|385.89|388.62|385.82|388.69|385.89|388.62|385.82|0
1643850930000|2022-02-03 01:15:30|388.54|385.74|388.85|386.05|388.93|386.13|388.54|385.74|0
1643850940000|2022-02-03 01:15:40|388.77|385.97|388.54|385.74|388.77|385.97|388.54|385.74|0
1643850960000|2022-02-03 01:16:00|388.69|385.89|388.69|385.89|388.77|385.97|388.69|385.89|0
1643850970000|2022-02-03 01:16:10|388.47|385.67|388.69|385.89|388.69|385.89|388.47|385.67|0
1643850980000|2022-02-03 01:16:20|388.85|386.05|388.69|385.89|388.85|386.05|388.69|385.89|0
1643850990000|2022-02-03 01:16:30|388.93|386.13|388.93|386.13|388.93|386.13|388.93|386.13|0
1643851000000|2022-02-03 01:16:40|388.85|386.05|388.85|386.05|388.85|386.05|388.69|385.89|0
1643851020000|2022-02-03 01:17:00|389.31|386.51|389.15|386.35|389.46|386.66|389.15|386.35|0
1643851030000|2022-02-03 01:17:10|389.31|386.51|389.46|386.66|389.46|386.66|389.31|386.51|0
1643851040000|2022-02-03 01:17:20|388.85|386.05|388.85|386.05|388.85|386.05|388.85|386.05|0
1643851050000|2022-02-03 01:17:30|388.93|386.13|389|386.2|389|386.2|388.85|386.05|0
1643851060000|2022-02-03 01:17:40|389.15|386.35|389.15|386.35|389.15|386.35|389.15|386.35|0
1643851070000|2022-02-03 01:17:50|389|386.2|389|386.2|389|386.2|388.85|386.05|0
1643851080000|2022-02-03 01:18:00|388.85|386.05|388.93|386.13|389|386.2|388.85|386.05|0
1643851090000|2022-02-03 01:18:10|388.85|386.05|388.69|385.89|388.93|386.13|388.69|385.89|0
1643851100000|2022-02-03 01:18:20|388.85|386.05|388.69|385.89|388.85|386.05|388.69|385.89|0
1643851110000|2022-02-03 01:18:30|388.85|386.05|388.93|386.13|388.93|386.13|388.85|386.05|0
1643851120000|2022-02-03 01:18:40|389|386.2|388.85|386.05|389|386.2|388.85|386.05|0
1643851130000|2022-02-03 01:18:50|388.93|386.13|389.46|386.66|389.46|386.66|388.93|386.13|0
1643851140000|2022-02-03 01:19:00|389.3|386.5|389.54|386.74|389.54|386.74|389.3|386.5|0
1643851150000|2022-02-03 01:19:10|389.61|386.81|390.07|387.27|390.07|387.27|389.61|386.81|0
1643851160000|2022-02-03 01:19:20|390.53|387.73|390.07|387.27|390.53|387.73|390.07|387.27|0
1643851170000|2022-02-03 01:19:30|389.84|387.04|390.07|387.27|390.07|387.27|389.84|387.04|0
1643851180000|2022-02-03 01:19:40|390.22|387.42|390.07|387.27|390.22|387.42|390.07|387.27|0
1643851190000|2022-02-03 01:19:50|390.61|387.81|390.38|387.58|390.61|387.81|390.22|387.42|0
1643851200000|2022-02-03 01:20:00|390.53|387.73|390.46|387.66|390.53|387.73|390.46|387.66|0
1643851210000|2022-02-03 01:20:10|390.38|387.58|390|387.2|390.38|387.58|390|387.2|0
1643851220000|2022-02-03 01:20:20|389.92|387.12|388.85|386.05|389.92|387.12|388.85|386.05|0
1643851230000|2022-02-03 01:20:30|389.23|386.43|389.38|386.58|389.38|386.58|389.23|386.43|0
1643851240000|2022-02-03 01:20:40|389.46|386.66|389.46|386.66|389.46|386.66|389.38|386.58|0
1643851250000|2022-02-03 01:20:50|389.38|386.58|389.3|386.5|389.61|386.81|389.3|386.5|0
1643851260000|2022-02-03 01:21:00|389.08|386.28|389.61|386.81|389.61|386.81|389.08|386.28|0
1643851270000|2022-02-03 01:21:10|390.07|387.27|390.07|387.27|390.07|387.27|390|387.2|0
1643851280000|2022-02-03 01:21:20|389.92|387.12|389.92|387.12|389.92|387.12|389.84|387.04|0
1643851290000|2022-02-03 01:21:30|390|387.2|390|387.2|390|387.2|390|387.2|0
1643851300000|2022-02-03 01:21:40|389.92|387.12|389.76|386.96|389.92|387.12|389.76|386.96|0
1643851310000|2022-02-03 01:21:50|389.92|387.12|389.92|387.12|389.92|387.12|389.92|387.12|0
1643851320000|2022-02-03 01:22:00|389.84|387.04|389.92|387.12|389.92|387.12|389.84|387.04|0
1643851330000|2022-02-03 01:22:10|390.07|387.27|390.22|387.42|390.22|387.42|390.07|387.27|0
1643851340000|2022-02-03 01:22:20|390.07|387.27|390.07|387.27|390.07|387.27|390.07|387.27|0
1643851350000|2022-02-03 01:22:30|390.3|387.5|390.07|387.27|390.3|387.5|390.07|387.27|0
1643851360000|2022-02-03 01:22:40|390.15|387.35|390.07|387.27|390.22|387.42|390.07|387.27|0
1643851370000|2022-02-03 01:22:50|389.92|387.12|389.92|387.12|389.92|387.12|389.76|386.96|0
1643851390000|2022-02-03 01:23:10|389.84|387.04|389.76|386.96|389.84|387.04|389.76|386.96|0
1643851400000|2022-02-03 01:23:20|389.69|386.89|389.76|386.96|389.76|386.96|389.61|386.81|0
1643851410000|2022-02-03 01:23:30|389.69|386.89|389.76|386.96|389.76|386.96|389.69|386.89|0
1643851420000|2022-02-03 01:23:40|389.91|387.11|390.37|387.57|390.37|387.57|389.91|387.11|0
1643851430000|2022-02-03 01:23:50|389.91|387.11|390.07|387.27|390.07|387.27|389.91|387.11|0
1643851440000|2022-02-03 01:24:00|389.91|387.11|389.99|387.19|390.07|387.27|389.91|387.11|0
1643851450000|2022-02-03 01:24:10|390.07|387.27|390.15|387.35|390.15|387.35|390.07|387.27|0
1643851460000|2022-02-03 01:24:20|390.07|387.27|389.91|387.11|390.07|387.27|389.91|387.11|0
1643851470000|2022-02-03 01:24:30|389.76|386.96|389.61|386.81|389.76|386.96|389.61|386.81|0
1643851490000|2022-02-03 01:24:50|389.76|386.96|389.76|386.96|389.76|386.96|389.76|386.96|0
1643851500000|2022-02-03 01:25:00|389.61|386.81|389.61|386.81|389.61|386.81|389.61|386.81|0
1643851510000|2022-02-03 01:25:10|389.69|386.89|389.69|386.89|389.76|386.96|389.61|386.81|0
1643851520000|2022-02-03 01:25:20|389.61|386.81|389.61|386.81|389.61|386.81|389.61|386.81|0
1643851530000|2022-02-03 01:25:30|389.15|386.35|389.15|386.35|389.3|386.5|389|386.2|0
1643851540000|2022-02-03 01:25:40|389|386.2|389|386.2|389|386.2|389|386.2|0
1643851550000|2022-02-03 01:25:50|389.15|386.35|389.23|386.43|389.23|386.43|389.15|386.35|0
1643851560000|2022-02-03 01:26:00|389.3|386.5|389.3|386.5|389.45|386.65|389.3|386.5|0
1643851570000|2022-02-03 01:26:10|389.45|386.65|389.61|386.81|389.61|386.81|389.45|386.65|0
1643851580000|2022-02-03 01:26:20|389.45|386.65|389.76|386.96|389.76|386.96|389.45|386.65|0
1643851590000|2022-02-03 01:26:30|389.91|387.11|390.07|387.27|390.07|387.27|389.91|387.11|0
1643851600000|2022-02-03 01:26:40|389.76|386.96|389.91|387.11|389.91|387.11|389.76|386.96|0
1643851610000|2022-02-03 01:26:50|389.76|386.96|389.76|386.96|389.91|387.11|389.69|386.89|0
1643851630000|2022-02-03 01:27:10|389.84|387.04|389.84|387.04|389.84|387.04|389.76|386.96|0
1643851640000|2022-02-03 01:27:20|389.76|386.96|389.76|386.96|389.76|386.96|389.76|386.96|0
1643851650000|2022-02-03 01:27:30|389.61|386.81|389.61|386.81|389.61|386.81|389.61|386.81|0
1643851680000|2022-02-03 01:28:00|389.53|386.73|390.07|387.27|390.07|387.27|389.53|386.73|0
1643851690000|2022-02-03 01:28:10|389.99|387.19|389.99|387.19|389.99|387.19|389.99|387.19|0
1643851700000|2022-02-03 01:28:20|389.91|387.11|390.07|387.27|390.15|387.35|389.91|387.11|0
1643851710000|2022-02-03 01:28:30|389.91|387.11|389.91|387.11|389.91|387.11|389.91|387.11|0
1643851720000|2022-02-03 01:28:40|389.76|386.96|389.91|387.11|389.91|387.11|389.76|386.96|0
1643851730000|2022-02-03 01:28:50|389.84|387.04|389.84|387.04|389.84|387.04|389.84|387.04|0
1643851740000|2022-02-03 01:29:00|389.76|386.96|390.07|387.27|390.07|387.27|389.76|386.96|0
1643851750000|2022-02-03 01:29:10|389.91|387.11|389.99|387.19|389.99|387.19|389.91|387.11|0
1643851760000|2022-02-03 01:29:20|389.76|386.96|389.91|387.11|389.91|387.11|389.76|386.96|0
1643851770000|2022-02-03 01:29:30|389.84|387.04|389.76|386.96|389.84|387.04|389.69|386.89|0
1643851780000|2022-02-03 01:29:40|389.69|386.89|389.69|386.89|389.69|386.89|389.69|386.89|0
1643851790000|2022-02-03 01:29:50|389.61|386.81|389.61|386.81|389.61|386.81|389.61|386.81|0
1643851800000|2022-02-03 01:30:00|389.69|386.89|389.76|386.96|389.76|386.96|389.61|386.81|0
1643851810000|2022-02-03 01:30:10|389.61|386.81|389.45|386.65|389.61|386.81|389.45|386.65|0
1643851830000|2022-02-03 01:30:30|389.3|386.5|389.3|386.5|389.3|386.5|389.3|386.5|0
1643851840000|2022-02-03 01:30:40|389.45|386.65|389.61|386.81|389.61|386.81|389.45|386.65|0
1643851850000|2022-02-03 01:30:50|389.53|386.73|389.61|386.81|389.61|386.81|389.53|386.73|0
1643851860000|2022-02-03 01:31:00|389.53|386.73|389.98|387.18|389.98|387.18|389.45|386.65|0
1643851870000|2022-02-03 01:31:10|390.13|387.33|390.13|387.33|390.13|387.33|390.06|387.26|0
1643851880000|2022-02-03 01:31:20|389.98|387.18|389.98|387.18|389.98|387.18|389.98|387.18|0
1643851890000|2022-02-03 01:31:30|389.91|387.11|389.98|387.18|389.98|387.18|389.91|387.11|0
1643851900000|2022-02-03 01:31:40|390.29|387.49|390.29|387.49|390.29|387.49|390.29|387.49|0
1643851920000|2022-02-03 01:32:00|390.21|387.41|390.13|387.33|390.21|387.41|390.13|387.33|0
1643851940000|2022-02-03 01:32:20|390.06|387.26|389.98|387.18|390.06|387.26|389.98|387.18|0
1643851950000|2022-02-03 01:32:30|390.13|387.33|390.13|387.33|390.13|387.33|390.13|387.33|0
1643851960000|2022-02-03 01:32:40|390.06|387.26|390.21|387.41|390.21|387.41|390.06|387.26|0
1643851970000|2022-02-03 01:32:50|390.29|387.49|390.29|387.49|390.44|387.64|390.29|387.49|0
1643851980000|2022-02-03 01:33:00|390.21|387.41|390.13|387.33|390.21|387.41|390.13|387.33|0
1643851990000|2022-02-03 01:33:10|390.06|387.26|390.13|387.33|390.29|387.49|390.06|387.26|0
1643852000000|2022-02-03 01:33:20|390.29|387.49|390.29|387.49|390.29|387.49|390.29|387.49|0
1643852010000|2022-02-03 01:33:30|390.44|387.64|390.44|387.64|390.44|387.64|390.44|387.64|0
1643852030000|2022-02-03 01:33:50|390.37|387.57|390.37|387.57|390.44|387.64|390.37|387.57|0
1643852040000|2022-02-03 01:34:00|390.29|387.49|390.44|387.64|390.44|387.64|390.13|387.33|0
1643852050000|2022-02-03 01:34:10|390.52|387.72|390.44|387.64|390.52|387.72|390.44|387.64|0
1643852060000|2022-02-03 01:34:20|390.37|387.57|390.37|387.57|390.37|387.57|390.37|387.57|0
1643852070000|2022-02-03 01:34:30|390.29|387.49|390.36|387.56|390.44|387.64|390.29|387.49|0
1643852080000|2022-02-03 01:34:40|390.44|387.64|390.29|387.49|390.44|387.64|390.29|387.49|0
1643852100000|2022-02-03 01:35:00|390.21|387.41|390.29|387.49|390.29|387.49|390.21|387.41|0
1643852110000|2022-02-03 01:35:10|390.21|387.41|390.21|387.41|390.21|387.41|390.21|387.41|0
1643852120000|2022-02-03 01:35:20|390.13|387.33|390.13|387.33|390.21|387.41|390.13|387.33|0
1643852130000|2022-02-03 01:35:30|390.21|387.41|390.13|387.33|390.21|387.41|390.13|387.33|0
1643852140000|2022-02-03 01:35:40|390.29|387.49|390.44|387.64|390.44|387.64|390.29|387.49|0
1643852150000|2022-02-03 01:35:50|390.36|387.56|390.36|387.56|390.36|387.56|390.36|387.56|0
1643852160000|2022-02-03 01:36:00|390.28|387.48|390.36|387.56|390.44|387.64|390.28|387.48|0
1643852180000|2022-02-03 01:36:20|390.28|387.48|390.13|387.33|390.36|387.56|390.13|387.33|0
1643852190000|2022-02-03 01:36:30|389.83|387.03|389.98|387.18|389.98|387.18|389.83|387.03|0
1643852200000|2022-02-03 01:36:40|389.83|387.03|389.83|387.03|389.91|387.11|389.83|387.03|0
1643852210000|2022-02-03 01:36:50|389.75|386.95|389.98|387.18|390.13|387.33|389.67|386.87|0
1643852220000|2022-02-03 01:37:00|390.06|387.26|390.06|387.26|390.06|387.26|390.06|387.26|0
1643852230000|2022-02-03 01:37:10|389.98|387.18|389.83|387.03|389.98|387.18|389.83|387.03|0
1643852240000|2022-02-03 01:37:20|389.67|386.87|389.67|386.87|389.67|386.87|389.67|386.87|0
1643852250000|2022-02-03 01:37:30|389.75|386.95|389.52|386.72|389.75|386.95|389.52|386.72|0
1643852260000|2022-02-03 01:37:40|389.37|386.57|389.37|386.57|389.37|386.57|389.37|386.57|0
1643852270000|2022-02-03 01:37:50|389.21|386.41|389.37|386.57|389.37|386.57|389.21|386.41|0
1643852280000|2022-02-03 01:38:00|389.21|386.41|389.21|386.41|389.21|386.41|389.21|386.41|0
1643852290000|2022-02-03 01:38:10|389.37|386.57|389.37|386.57|389.37|386.57|389.29|386.49|0
1643852310000|2022-02-03 01:38:30|389.52|386.72|389.21|386.41|389.52|386.72|389.06|386.26|0
1643852320000|2022-02-03 01:38:40|389.14|386.34|388.99|386.19|389.14|386.34|388.99|386.19|0
1643852330000|2022-02-03 01:38:50|389.06|386.26|389.21|386.41|389.21|386.41|389.06|386.26|0
1643852340000|2022-02-03 01:39:00|389.14|386.34|389.06|386.26|389.14|386.34|389.06|386.26|0
1643852350000|2022-02-03 01:39:10|388.91|386.11|388.76|385.96|388.91|386.11|388.76|385.96|0
1643852360000|2022-02-03 01:39:20|388.6|385.8|388.6|385.8|388.76|385.96|388.6|385.8|0
1643852370000|2022-02-03 01:39:30|388.68|385.88|388.76|385.96|388.76|385.96|388.68|385.88|0
1643852380000|2022-02-03 01:39:40|388.91|386.11|388.91|386.11|388.91|386.11|388.84|386.04|0
1643852390000|2022-02-03 01:39:50|388.76|385.96|388.76|385.96|388.76|385.96|388.76|385.96|0
1643852400000|2022-02-03 01:40:00|388.91|386.11|388.91|386.11|388.91|386.11|388.91|386.11|0
1643852410000|2022-02-03 01:40:10|388.84|386.04|388.76|385.96|388.84|386.04|388.76|385.96|0
1643852420000|2022-02-03 01:40:20|388.68|385.88|388.84|386.04|388.84|386.04|388.68|385.88|0
1643852430000|2022-02-03 01:40:30|388.76|385.96|388.91|386.11|388.91|386.11|388.76|385.96|0
1643852440000|2022-02-03 01:40:40|388.99|386.19|389.21|386.41|389.37|386.57|388.99|386.19|0
1643852450000|2022-02-03 01:40:50|389.45|386.65|389.14|386.34|389.45|386.65|389.14|386.34|0
1643852460000|2022-02-03 01:41:00|389.21|386.41|389.14|386.34|389.21|386.41|389.14|386.34|0
1643852470000|2022-02-03 01:41:10|389.06|386.26|389.21|386.41|389.21|386.41|389.06|386.26|0
1643852510000|2022-02-03 01:41:50|389.37|386.57|389.21|386.41|389.37|386.57|389.21|386.41|0
1643852520000|2022-02-03 01:42:00|389.06|386.26|388.91|386.11|389.06|386.26|388.76|385.96|0
1643852550000|2022-02-03 01:42:30|388.83|386.03|388.76|385.96|388.83|386.03|388.76|385.96|0
1643852560000|2022-02-03 01:42:40|388.91|386.11|388.91|386.11|388.91|386.11|388.91|386.11|0
1643852570000|2022-02-03 01:42:50|388.83|386.03|388.76|385.96|388.83|386.03|388.68|385.88|0
1643852580000|2022-02-03 01:43:00|388.91|386.11|388.91|386.11|388.91|386.11|388.76|385.96|0
1643852590000|2022-02-03 01:43:10|388.83|386.03|388.83|386.03|388.83|386.03|388.83|386.03|0
1643852600000|2022-02-03 01:43:20|388.75|385.95|388.75|385.95|388.91|386.11|388.75|385.95|0
1643852610000|2022-02-03 01:43:30|388.91|386.11|388.91|386.11|388.91|386.11|388.91|386.11|0
1643852620000|2022-02-03 01:43:40|388.83|386.03|388.91|386.11|388.91|386.11|388.83|386.03|0
1643852630000|2022-02-03 01:43:50|389.06|386.26|389.06|386.26|389.06|386.26|389.06|386.26|0
1643852640000|2022-02-03 01:44:00|388.91|386.11|388.91|386.11|389.06|386.26|388.91|386.11|0
1643852650000|2022-02-03 01:44:10|388.75|385.95|388.91|386.11|388.91|386.11|388.75|385.95|0
1643852660000|2022-02-03 01:44:20|388.75|385.95|388.6|385.8|388.75|385.95|388.6|385.8|0
1643852670000|2022-02-03 01:44:30|388.45|385.65|388.45|385.65|388.45|385.65|388.45|385.65|0
1643852680000|2022-02-03 01:44:40|388.53|385.73|388.6|385.8|388.6|385.8|388.45|385.65|0
1643852700000|2022-02-03 01:45:00|388.68|385.88|388.6|385.8|388.68|385.88|388.6|385.8|0
1643852710000|2022-02-03 01:45:10|388.68|385.88|388.75|385.95|388.75|385.95|388.68|385.88|0
1643852720000|2022-02-03 01:45:20|388.6|385.8|388.75|385.95|388.75|385.95|388.6|385.8|0
1643852730000|2022-02-03 01:45:30|388.83|386.03|388.75|385.95|388.83|386.03|388.75|385.95|0
1643852750000|2022-02-03 01:45:50|388.91|386.11|388.75|385.95|388.91|386.11|388.68|385.88|0
1643852760000|2022-02-03 01:46:00|388.83|386.03|388.83|386.03|388.83|386.03|388.83|386.03|0
1643852770000|2022-02-03 01:46:10|388.91|386.11|388.75|385.95|388.91|386.11|388.75|385.95|0
1643852790000|2022-02-03 01:46:30|388.91|386.11|388.91|386.11|388.91|386.11|388.91|386.11|0
1643852800000|2022-02-03 01:46:40|389.06|386.26|389.06|386.26|389.21|386.41|389.06|386.26|0
1643852810000|2022-02-03 01:46:50|388.99|386.19|389.06|386.26|389.06|386.26|388.91|386.11|0
1643852820000|2022-02-03 01:47:00|389.21|386.41|389.06|386.26|389.21|386.41|389.06|386.26|0
1643852830000|2022-02-03 01:47:10|388.91|386.11|388.91|386.11|388.91|386.11|388.91|386.11|0
1643852850000|2022-02-03 01:47:30|389.14|386.34|389.14|386.34|389.14|386.34|389.14|386.34|0
1643852860000|2022-02-03 01:47:40|389.21|386.41|389.06|386.26|389.21|386.41|389.06|386.26|0
1643852870000|2022-02-03 01:47:50|389.14|386.34|389.14|386.34|389.14|386.34|389.14|386.34|0
1643852880000|2022-02-03 01:48:00|389.06|386.26|389.06|386.26|389.06|386.26|389.06|386.26|0
1643852890000|2022-02-03 01:48:10|388.91|386.11|388.91|386.11|388.91|386.11|388.91|386.11|0
1643852910000|2022-02-03 01:48:30|389.06|386.26|389.36|386.56|389.36|386.56|389.06|386.26|0
1643852920000|2022-02-03 01:48:40|389.52|386.72|389.52|386.72|389.52|386.72|389.52|386.72|0
1643852940000|2022-02-03 01:49:00|389.6|386.8|389.52|386.72|389.67|386.87|389.52|386.72|0
1643852950000|2022-02-03 01:49:10|389.67|386.87|389.36|386.56|389.67|386.87|389.36|386.56|0
1643852960000|2022-02-03 01:49:20|389.52|386.72|389.97|387.17|389.97|387.17|389.52|386.72|0
1643852970000|2022-02-03 01:49:30|390.28|387.48|390.28|387.48|390.43|387.63|390.28|387.48|0
1643852980000|2022-02-03 01:49:40|390.43|387.63|390.59|387.79|390.59|387.79|390.43|387.63|0
1643852990000|2022-02-03 01:49:50|390.51|387.71|390.28|387.48|390.51|387.71|390.28|387.48|0
1643853000000|2022-02-03 01:50:00|390.21|387.41|390.13|387.33|390.21|387.41|390.13|387.33|0
1643853020000|2022-02-03 01:50:20|390.28|387.48|390.13|387.33|390.28|387.48|390.13|387.33|0
1643853040000|2022-02-03 01:50:40|390.28|387.48|390.28|387.48|390.28|387.48|390.28|387.48|0
1643853050000|2022-02-03 01:50:50|390.43|387.63|390.43|387.63|390.43|387.63|390.43|387.63|0
1643853060000|2022-02-03 01:51:00|390.59|387.79|390.13|387.33|390.59|387.79|390.13|387.33|0
1643853070000|2022-02-03 01:51:10|390.05|387.25|389.97|387.17|390.13|387.33|389.97|387.17|0
1643853080000|2022-02-03 01:51:20|390.05|387.25|390.13|387.33|390.28|387.48|390.05|387.25|0
1643853090000|2022-02-03 01:51:30|390.21|387.41|390.13|387.33|390.21|387.41|390.13|387.33|0
1643853100000|2022-02-03 01:51:40|390.28|387.48|390.13|387.33|390.28|387.48|390.13|387.33|0
1643853120000|2022-02-03 01:52:00|390.05|387.25|389.9|387.1|390.13|387.33|389.9|387.1|0
1643853130000|2022-02-03 01:52:10|389.97|387.17|389.97|387.17|389.97|387.17|389.97|387.17|0
1643853140000|2022-02-03 01:52:20|390.13|387.33|389.97|387.17|390.13|387.33|389.97|387.17|0
1643853150000|2022-02-03 01:52:30|390.05|387.25|390.13|387.33|390.21|387.41|390.05|387.25|0
1643853160000|2022-02-03 01:52:40|389.97|387.17|389.97|387.17|389.97|387.17|389.97|387.17|0
1643853170000|2022-02-03 01:52:50|390.13|387.33|390.13|387.33|390.13|387.33|390.05|387.25|0
1643853180000|2022-02-03 01:53:00|390.28|387.48|390.28|387.48|390.28|387.48|390.28|387.48|0
1643853190000|2022-02-03 01:53:10|390.13|387.33|390.13|387.33|390.13|387.33|390.13|387.33|0
1643853200000|2022-02-03 01:53:20|390.28|387.48|390.28|387.48|390.28|387.48|390.28|387.48|0
1643853210000|2022-02-03 01:53:30|390.36|387.56|390.28|387.48|390.36|387.56|390.28|387.48|0
1643853220000|2022-02-03 01:53:40|390.36|387.56|390.28|387.48|390.36|387.56|390.28|387.48|0
1643853230000|2022-02-03 01:53:50|390.13|387.33|390.13|387.33|390.13|387.33|390.13|387.33|0
1643853240000|2022-02-03 01:54:00|389.97|387.17|389.97|387.17|389.97|387.17|389.97|387.17|0
1643853250000|2022-02-03 01:54:10|390.13|387.33|390.13|387.33|390.13|387.33|390.13|387.33|0
1643853260000|2022-02-03 01:54:20|390.28|387.48|390.36|387.56|390.36|387.56|390.13|387.33|0
1643853270000|2022-02-03 01:54:30|390.28|387.48|390.28|387.48|390.28|387.48|390.28|387.48|0
1643853280000|2022-02-03 01:54:40|390.43|387.63|390.58|387.78|390.58|387.78|390.43|387.63|0
1643853300000|2022-02-03 01:55:00|390.51|387.71|390.58|387.78|390.58|387.78|390.43|387.63|0
1643853340000|2022-02-03 01:55:40|390.51|387.71|390.74|387.94|390.74|387.94|390.51|387.71|0
1643853360000|2022-02-03 01:56:00|390.58|387.78|390.43|387.63|390.58|387.78|390.43|387.63|0
1643853370000|2022-02-03 01:56:10|390.51|387.71|390.43|387.63|390.51|387.71|390.43|387.63|0
1643853380000|2022-02-03 01:56:20|390.51|387.71|390.43|387.63|390.51|387.71|390.43|387.63|0
1643853390000|2022-02-03 01:56:30|390.74|387.94|390.74|387.94|390.74|387.94|390.74|387.94|0
1643853400000|2022-02-03 01:56:40|390.89|388.09|390.97|388.17|391.04|388.24|390.89|388.09|0
1643853410000|2022-02-03 01:56:50|390.89|388.09|390.89|388.09|390.89|388.09|390.89|388.09|0
1643853420000|2022-02-03 01:57:00|390.82|388.02|391.04|388.24|391.04|388.24|390.82|388.02|0
1643853430000|2022-02-03 01:57:10|391.2|388.4|391.65|388.85|391.81|389.01|391.2|388.4|0
1643853440000|2022-02-03 01:57:20|391.81|389.01|391.65|388.85|391.81|389.01|391.65|388.85|0
1643853450000|2022-02-03 01:57:30|391.5|388.7|391.5|388.7|391.5|388.7|391.43|388.63|0
1643853460000|2022-02-03 01:57:40|391.58|388.78|391.5|388.7|391.58|388.78|391.5|388.7|0
1643853470000|2022-02-03 01:57:50|391.35|388.55|391.43|388.63|391.43|388.63|391.35|388.55|0
1643853480000|2022-02-03 01:58:00|391.35|388.55|391.35|388.55|391.35|388.55|391.35|388.55|0
1643853490000|2022-02-03 01:58:10|391.5|388.7|391.35|388.55|391.5|388.7|391.35|388.55|0
1643853510000|2022-02-03 01:58:30|391.5|388.7|391.5|388.7|391.65|388.85|391.5|388.7|0
1643853520000|2022-02-03 01:58:40|391.65|388.85|391.81|389.01|391.81|389.01|391.65|388.85|0
1643853530000|2022-02-03 01:58:50|391.65|388.85|391.5|388.7|391.65|388.85|391.5|388.7|0
1643853540000|2022-02-03 01:59:00|391.43|388.63|390.89|388.09|391.43|388.63|390.89|388.09|0
1643853550000|2022-02-03 01:59:10|390.97|388.17|391.04|388.24|391.04|388.24|390.89|388.09|0
1643853560000|2022-02-03 01:59:20|391.19|388.39|391.35|388.55|391.35|388.55|391.19|388.39|0
1643853570000|2022-02-03 01:59:30|391.19|388.39|391.19|388.39|391.19|388.39|391.19|388.39|0
1643853580000|2022-02-03 01:59:40|391.35|388.55|391.35|388.55|391.35|388.55|391.27|388.47|0
1643853590000|2022-02-03 01:59:50|391.27|388.47|391.35|388.55|391.35|388.55|391.19|388.39|0
1643853600000|2022-02-03 02:00:00|391.5|388.7|391.27|388.47|391.5|388.7|391.27|388.47|0
1643853610000|2022-02-03 02:00:10|391.35|388.55|391.65|388.85|391.65|388.85|391.35|388.55|0
1643853620000|2022-02-03 02:00:20|391.5|388.7|391.5|388.7|391.5|388.7|391.5|388.7|0
1643853640000|2022-02-03 02:00:40|391.35|388.55|391.5|388.7|391.5|388.7|391.35|388.55|0
1643853650000|2022-02-03 02:00:50|391.58|388.78|391.5|388.7|391.58|388.78|391.5|388.7|0
1643853660000|2022-02-03 02:01:00|391.43|388.63|391.35|388.55|391.43|388.63|391.35|388.55|0
1643853670000|2022-02-03 02:01:10|391.5|388.7|391.58|388.78|391.58|388.78|391.5|388.7|0
1643853680000|2022-02-03 02:01:20|391.5|388.7|391.5|388.7|391.5|388.7|391.5|388.7|0
1643853690000|2022-02-03 02:01:30|391.35|388.55|391.5|388.7|391.5|388.7|391.35|388.55|0
1643853700000|2022-02-03 02:01:40|391.58|388.78|391.43|388.63|391.58|388.78|391.43|388.63|0
1643853710000|2022-02-03 02:01:50|391.65|388.85|391.65|388.85|391.65|388.85|391.65|388.85|0
1643853720000|2022-02-03 02:02:00|391.81|389.01|391.81|389.01|391.81|389.01|391.81|389.01|0
1643853770000|2022-02-03 02:02:50|391.73|388.93|391.81|389.01|391.81|389.01|391.73|388.93|0
1643853780000|2022-02-03 02:03:00|391.65|388.85|391.81|389.01|391.81|389.01|391.65|388.85|0
1643853790000|2022-02-03 02:03:10|391.96|389.16|391.96|389.16|391.96|389.16|391.96|389.16|0
1643853800000|2022-02-03 02:03:20|391.81|389.01|391.96|389.16|391.96|389.16|391.81|389.01|0
1643853840000|2022-02-03 02:04:00|391.81|389.01|391.81|389.01|391.81|389.01|391.81|389.01|0
1643853860000|2022-02-03 02:04:20|391.89|389.09|391.73|388.93|391.96|389.16|391.73|388.93|0
1643853870000|2022-02-03 02:04:30|391.5|388.7|391.5|388.7|391.5|388.7|391.5|388.7|0
1643853880000|2022-02-03 02:04:40|391.65|388.85|391.81|389.01|391.81|389.01|391.65|388.85|0
1643853890000|2022-02-03 02:04:50|391.96|389.16|391.96|389.16|391.96|389.16|391.96|389.16|0
1643853900000|2022-02-03 02:05:00|391.81|389.01|391.81|389.01|391.81|389.01|391.81|389.01|0
1643853910000|2022-02-03 02:05:10|391.96|389.16|391.96|389.16|391.96|389.16|391.96|389.16|0
1643853920000|2022-02-03 02:05:20|391.81|389.01|392.04|389.24|392.04|389.24|391.81|389.01|0
1643853930000|2022-02-03 02:05:30|391.96|389.16|392.11|389.31|392.11|389.31|391.96|389.16|0
1643853940000|2022-02-03 02:05:40|392.26|389.46|392.42|389.62|392.42|389.62|392.26|389.46|0
1643853960000|2022-02-03 02:06:00|392.57|389.77|392.57|389.77|392.57|389.77|392.57|389.77|0
1643854000000|2022-02-03 02:06:40|392.73|389.93|392.72|389.92|392.73|389.93|392.72|389.92|0
1643854010000|2022-02-03 02:06:50|392.57|389.77|392.57|389.77|392.57|389.77|392.57|389.77|0
1643854020000|2022-02-03 02:07:00|392.72|389.92|392.72|389.92|392.72|389.92|392.57|389.77|0
1643854030000|2022-02-03 02:07:10|392.57|389.77|392.72|389.92|392.72|389.92|392.57|389.77|0
1643854040000|2022-02-03 02:07:20|392.57|389.77|392.57|389.77|392.57|389.77|392.57|389.77|0
1643854050000|2022-02-03 02:07:30|392.72|389.92|392.72|389.92|392.88|390.08|392.72|389.92|0
1643854060000|2022-02-03 02:07:40|392.88|390.08|392.72|389.92|392.88|390.08|392.72|389.92|0
1643854100000|2022-02-03 02:08:20|392.57|389.77|392.57|389.77|392.57|389.77|392.57|389.77|0
1643854110000|2022-02-03 02:08:30|392.65|389.85|392.57|389.77|392.65|389.85|392.57|389.77|0
1643854120000|2022-02-03 02:08:40|392.65|389.85|392.57|389.77|392.72|389.92|392.57|389.77|0
1643854130000|2022-02-03 02:08:50|392.65|389.85|392.57|389.77|392.65|389.85|392.57|389.77|0
1643854140000|2022-02-03 02:09:00|392.65|389.85|392.72|389.92|392.72|389.92|392.57|389.77|0
1643854150000|2022-02-03 02:09:10|392.57|389.77|392.26|389.46|392.57|389.77|392.19|389.39|0
1643854160000|2022-02-03 02:09:20|392.34|389.54|392.11|389.31|392.34|389.54|392.11|389.31|0
1643854180000|2022-02-03 02:09:40|391.8|389|391.96|389.16|391.96|389.16|391.8|389|0
1643854190000|2022-02-03 02:09:50|391.8|389|391.5|388.7|391.96|389.16|391.5|388.7|0
1643854200000|2022-02-03 02:10:00|391.34|388.54|391.5|388.7|391.5|388.7|391.34|388.54|0
1643854210000|2022-02-03 02:10:10|391.58|388.78|391.5|388.7|391.65|388.85|391.5|388.7|0
1643854220000|2022-02-03 02:10:20|391.34|388.54|391.19|388.39|391.5|388.7|391.19|388.39|0
1643854240000|2022-02-03 02:10:40|391.04|388.24|391.04|388.24|391.12|388.32|391.04|388.24|0
1643854250000|2022-02-03 02:10:50|391.19|388.39|391.12|388.32|391.19|388.39|391.12|388.32|0
1643854260000|2022-02-03 02:11:00|391.04|388.24|391.04|388.24|391.04|388.24|391.04|388.24|0
1643854270000|2022-02-03 02:11:10|390.88|388.08|390.88|388.08|390.88|388.08|390.88|388.08|0
1643854280000|2022-02-03 02:11:20|391.04|388.24|391.04|388.24|391.04|388.24|391.04|388.24|0
1643854290000|2022-02-03 02:11:30|390.88|388.08|391.12|388.32|391.12|388.32|390.88|388.08|0
1643854300000|2022-02-03 02:11:40|391.19|388.39|391.19|388.39|391.19|388.39|391.19|388.39|0
1643854310000|2022-02-03 02:11:50|391.34|388.54|391.5|388.7|391.5|388.7|391.34|388.54|0
1643854320000|2022-02-03 02:12:00|391.65|388.85|391.65|388.85|391.65|388.85|391.65|388.85|0
1643854330000|2022-02-03 02:12:10|391.5|388.7|391.5|388.7|391.5|388.7|391.5|388.7|0
1643854340000|2022-02-03 02:12:20|391.19|388.39|391.19|388.39|391.19|388.39|391.04|388.24|0
1643854350000|2022-02-03 02:12:30|391.27|388.47|391.5|388.7|391.5|388.7|391.27|388.47|0
1643854360000|2022-02-03 02:12:40|391.34|388.54|391.5|388.7|391.5|388.7|391.34|388.54|0
1643854370000|2022-02-03 02:12:50|391.42|388.62|391.42|388.62|391.42|388.62|391.42|388.62|0
1643854380000|2022-02-03 02:13:00|391.5|388.7|391.65|388.85|391.65|388.85|391.5|388.7|0
1643854390000|2022-02-03 02:13:10|391.8|389|391.8|389|391.8|389|391.8|389|0
1643854400000|2022-02-03 02:13:20|391.96|389.16|391.96|389.16|391.96|389.16|391.96|389.16|0
1643854430000|2022-02-03 02:13:50|391.8|389|391.8|389|391.8|389|391.73|388.93|0
1643854440000|2022-02-03 02:14:00|391.5|388.7|391.65|388.85|391.65|388.85|391.5|388.7|0
1643854460000|2022-02-03 02:14:20|391.73|388.93|391.65|388.85|391.73|388.93|391.65|388.85|0
1643854470000|2022-02-03 02:14:30|391.5|388.7|391.5|388.7|391.5|388.7|391.5|388.7|0
1643854490000|2022-02-03 02:14:50|391.65|388.85|391.73|388.93|391.73|388.93|391.65|388.85|0
1643854500000|2022-02-03 02:15:00|391.65|388.85|391.65|388.85|391.65|388.85|391.65|388.85|0
1643854520000|2022-02-03 02:15:20|391.49|388.69|391.49|388.69|391.49|388.69|391.49|388.69|0
1643854530000|2022-02-03 02:15:30|391.65|388.85|391.65|388.85|391.65|388.85|391.65|388.85|0
1643854540000|2022-02-03 02:15:40|391.49|388.69|391.49|388.69|391.49|388.69|391.49|388.69|0
1643854550000|2022-02-03 02:15:50|391.19|388.39|391.27|388.47|391.34|388.54|391.19|388.39|0
1643854560000|2022-02-03 02:16:00|391.19|388.39|391.19|388.39|391.19|388.39|391.19|388.39|0
1643854570000|2022-02-03 02:16:10|391.34|388.54|391.27|388.47|391.34|388.54|391.27|388.47|0
1643854580000|2022-02-03 02:16:20|391.34|388.54|391.34|388.54|391.49|388.69|391.34|388.54|0
1643854590000|2022-02-03 02:16:30|391.27|388.47|391.19|388.39|391.27|388.47|391.19|388.39|0
1643854600000|2022-02-03 02:16:40|391.34|388.54|391.57|388.77|391.57|388.77|391.34|388.54|0
1643854610000|2022-02-03 02:16:50|391.65|388.85|391.65|388.85|391.65|388.85|391.65|388.85|0
1643854620000|2022-02-03 02:17:00|391.49|388.69|391.34|388.54|391.49|388.69|391.34|388.54|0
1643854630000|2022-02-03 02:17:10|391.19|388.39|391.27|388.47|391.27|388.47|391.19|388.39|0
1643854640000|2022-02-03 02:17:20|391.34|388.54|391.34|388.54|391.34|388.54|391.34|388.54|0
1643854650000|2022-02-03 02:17:30|391.49|388.69|391.65|388.85|391.65|388.85|391.49|388.69|0
1643854660000|2022-02-03 02:17:40|391.57|388.77|391.49|388.69|391.57|388.77|391.49|388.69|0
1643854680000|2022-02-03 02:18:00|391.34|388.54|391.8|389|391.8|389|391.34|388.54|0
1643854690000|2022-02-03 02:18:10|391.65|388.85|391.49|388.69|391.65|388.85|391.49|388.69|0
1643854700000|2022-02-03 02:18:20|391.34|388.54|391.34|388.54|391.34|388.54|391.34|388.54|0
1643854710000|2022-02-03 02:18:30|391.65|388.85|391.65|388.85|391.65|388.85|391.65|388.85|0
1643854720000|2022-02-03 02:18:40|391.8|389|391.8|389|391.8|389|391.8|389|0
1643854740000|2022-02-03 02:19:00|391.65|388.85|391.65|388.85|391.65|388.85|391.65|388.85|0
1643854750000|2022-02-03 02:19:10|391.8|389|391.8|389|391.8|389|391.8|389|0
1643854780000|2022-02-03 02:19:40|391.65|388.85|391.65|388.85|391.73|388.93|391.65|388.85|0
1643854800000|2022-02-03 02:20:00|391.57|388.77|391.8|389|391.8|389|391.57|388.77|0
1643854810000|2022-02-03 02:20:10|391.73|388.93|391.65|388.85|391.73|388.93|391.65|388.85|0
1643854830000|2022-02-03 02:20:30|391.73|388.93|391.8|389|391.8|389|391.73|388.93|0
1643854860000|2022-02-03 02:21:00|391.95|389.15|391.88|389.08|391.95|389.15|391.88|389.08|0
1643854870000|2022-02-03 02:21:10|391.95|389.15|392.03|389.23|392.03|389.23|391.95|389.15|0
1643854880000|2022-02-03 02:21:20|392.11|389.31|391.95|389.15|392.11|389.31|391.95|389.15|0
1643854890000|2022-02-03 02:21:30|391.88|389.08|391.95|389.15|391.95|389.15|391.88|389.08|0
1643854900000|2022-02-03 02:21:40|391.8|389|391.95|389.15|391.95|389.15|391.8|389|0
1643854920000|2022-02-03 02:22:00|391.8|389|391.65|388.85|391.8|389|391.65|388.85|0
1643854930000|2022-02-03 02:22:10|391.57|388.77|391.8|389|391.8|389|391.57|388.77|0
1643854940000|2022-02-03 02:22:20|391.65|388.85|391.73|388.93|391.73|388.93|391.65|388.85|0
1643854950000|2022-02-03 02:22:30|391.65|388.85|391.65|388.85|391.65|388.85|391.49|388.69|0
1643854970000|2022-02-03 02:22:50|391.8|389|391.8|389|391.8|389|391.8|389|0
1643854990000|2022-02-03 02:23:10|391.65|388.85|391.65|388.85|391.65|388.85|391.65|388.85|0
1643855000000|2022-02-03 02:23:20|391.49|388.69|391.49|388.69|391.49|388.69|391.49|388.69|0
1643855020000|2022-02-03 02:23:40|391.57|388.77|391.49|388.69|391.64|388.84|391.49|388.69|0
1643855030000|2022-02-03 02:23:50|391.57|388.77|391.64|388.84|391.64|388.84|391.57|388.77|0
1643855040000|2022-02-03 02:24:00|391.57|388.77|391.8|389|391.8|389|391.57|388.77|0
1643855050000|2022-02-03 02:24:10|391.72|388.92|391.72|388.92|391.72|388.92|391.72|388.92|0
1643855060000|2022-02-03 02:24:20|391.64|388.84|391.49|388.69|391.64|388.84|391.49|388.69|0
1643855070000|2022-02-03 02:24:30|391.64|388.84|391.49|388.69|391.64|388.84|391.49|388.69|0
1643855080000|2022-02-03 02:24:40|391.64|388.84|391.64|388.84|391.64|388.84|391.64|388.84|0
1643855100000|2022-02-03 02:25:00|391.8|389|391.8|389|391.8|389|391.8|389|0
1643855110000|2022-02-03 02:25:10|391.64|388.84|391.64|388.84|391.64|388.84|391.64|388.84|0
1643855130000|2022-02-03 02:25:30|391.57|388.77|391.64|388.84|391.64|388.84|391.57|388.77|0
1643855140000|2022-02-03 02:25:40|391.49|388.69|391.57|388.77|391.57|388.77|391.49|388.69|0
1643855150000|2022-02-03 02:25:50|391.64|388.84|391.49|388.69|391.64|388.84|391.49|388.69|0
1643855160000|2022-02-03 02:26:00|390.88|388.08|390.88|388.08|390.88|388.08|390.73|387.93|0
1643855170000|2022-02-03 02:26:10|390.96|388.16|390.96|388.16|390.96|388.16|390.96|388.16|0
1643855180000|2022-02-03 02:26:20|390.88|388.08|391.18|388.38|391.26|388.46|390.88|388.08|0
1643855190000|2022-02-03 02:26:30|391.34|388.54|391.18|388.38|391.34|388.54|391.18|388.38|0
1643855200000|2022-02-03 02:26:40|391.03|388.23|391.03|388.23|391.03|388.23|391.03|388.23|0
1643855210000|2022-02-03 02:26:50|391.11|388.31|391.18|388.38|391.18|388.38|391.11|388.31|0
1643855240000|2022-02-03 02:27:20|390.88|388.08|391.03|388.23|391.03|388.23|390.88|388.08|0
1643855250000|2022-02-03 02:27:30|390.88|388.08|390.88|388.08|390.88|388.08|390.88|388.08|0
1643855260000|2022-02-03 02:27:40|391.03|388.23|390.88|388.08|391.03|388.23|390.88|388.08|0
1643855280000|2022-02-03 02:28:00|391.03|388.23|391.03|388.23|391.03|388.23|391.03|388.23|0
1643855290000|2022-02-03 02:28:10|390.88|388.08|391.26|388.46|391.26|388.46|390.88|388.08|0
1643855300000|2022-02-03 02:28:20|391.03|388.23|390.88|388.08|391.03|388.23|390.88|388.08|0
1643855320000|2022-02-03 02:28:40|390.72|387.92|390.72|387.92|390.72|387.92|390.72|387.92|0
1643855330000|2022-02-03 02:28:50|390.57|387.77|390.57|387.77|390.57|387.77|390.57|387.77|0
1643855340000|2022-02-03 02:29:00|390.72|387.92|390.72|387.92|390.72|387.92|390.72|387.92|0
1643855350000|2022-02-03 02:29:10|390.88|388.08|390.72|387.92|390.88|388.08|390.72|387.92|0
1643855360000|2022-02-03 02:29:20|390.88|388.08|390.88|388.08|390.88|388.08|390.88|388.08|0
1643855370000|2022-02-03 02:29:30|390.8|388|391.03|388.23|391.03|388.23|390.8|388|0
1643855380000|2022-02-03 02:29:40|390.96|388.16|391.03|388.23|391.03|388.23|390.88|388.08|0
1643855390000|2022-02-03 02:29:50|391.18|388.38|391.03|388.23|391.18|388.38|391.03|388.23|0
1643855400000|2022-02-03 02:30:00|390.88|388.08|390.88|388.08|390.88|388.08|390.88|388.08|0
1643855410000|2022-02-03 02:30:10|390.96|388.16|390.88|388.08|390.96|388.16|390.88|388.08|0
1643855420000|2022-02-03 02:30:20|391.03|388.23|390.88|388.08|391.03|388.23|390.88|388.08|0
1643855440000|2022-02-03 02:30:40|391.03|388.23|391.18|388.38|391.26|388.46|391.03|388.23|0
1643855470000|2022-02-03 02:31:10|391.03|388.23|391.03|388.23|391.03|388.23|391.03|388.23|0
1643855490000|2022-02-03 02:31:30|391.18|388.38|391.18|388.38|391.18|388.38|391.18|388.38|0
1643855500000|2022-02-03 02:31:40|391.03|388.23|391.03|388.23|391.03|388.23|391.03|388.23|0
1643855510000|2022-02-03 02:31:50|390.88|388.08|390.88|388.08|390.88|388.08|390.88|388.08|0
1643855540000|2022-02-03 02:32:20|391.18|388.38|391.18|388.38|391.18|388.38|391.18|388.38|0
1643855570000|2022-02-03 02:32:50|391.11|388.31|391.11|388.31|391.11|388.31|391.11|388.31|0
1643855580000|2022-02-03 02:33:00|391.18|388.38|391.18|388.38|391.18|388.38|391.11|388.31|0
1643855590000|2022-02-03 02:33:10|391.33|388.53|391.33|388.53|391.33|388.53|391.33|388.53|0
1643855600000|2022-02-03 02:33:20|391.26|388.46|391.18|388.38|391.26|388.46|391.18|388.38|0
1643855610000|2022-02-03 02:33:30|391.11|388.31|391.03|388.23|391.11|388.31|391.03|388.23|0
1643855620000|2022-02-03 02:33:40|391.18|388.38|391.18|388.38|391.18|388.38|391.18|388.38|0
1643855630000|2022-02-03 02:33:50|391.26|388.46|391.26|388.46|391.26|388.46|391.26|388.46|0
1643855640000|2022-02-03 02:34:00|391.18|388.38|391.18|388.38|391.18|388.38|391.18|388.38|0
1643855650000|2022-02-03 02:34:10|391.11|388.31|391.26|388.46|391.26|388.46|391.11|388.31|0
1643855660000|2022-02-03 02:34:20|391.18|388.38|391.18|388.38|391.18|388.38|391.18|388.38|0
1643855670000|2022-02-03 02:34:30|391.33|388.53|391.33|388.53|391.33|388.53|391.33|388.53|0
1643855690000|2022-02-03 02:34:50|391.49|388.69|391.49|388.69|391.49|388.69|391.49|388.69|0
1643855700000|2022-02-03 02:35:00|391.33|388.53|391.33|388.53|391.33|388.53|391.33|388.53|0
1643855710000|2022-02-03 02:35:10|391.49|388.69|391.49|388.69|391.49|388.69|391.49|388.69|0
1643855760000|2022-02-03 02:36:00|391.33|388.53|391.33|388.53|391.33|388.53|391.33|388.53|0
1643855780000|2022-02-03 02:36:20|391.41|388.61|391.49|388.69|391.49|388.69|391.41|388.61|0
1643855790000|2022-02-03 02:36:30|391.33|388.53|391.18|388.38|391.33|388.53|391.18|388.38|0
1643855800000|2022-02-03 02:36:40|391.49|388.69|391.49|388.69|391.49|388.69|391.49|388.69|0
1643855840000|2022-02-03 02:37:20|391.64|388.84|391.49|388.69|391.64|388.84|391.49|388.69|0
1643855890000|2022-02-03 02:38:10|391.33|388.53|391.33|388.53|391.33|388.53|391.33|388.53|0
1643855950000|2022-02-03 02:39:10|391.18|388.38|391.26|388.46|391.26|388.46|391.18|388.38|0
1643855960000|2022-02-03 02:39:20|391.33|388.53|391.33|388.53|391.33|388.53|391.33|388.53|0
1643855970000|2022-02-03 02:39:30|391.18|388.38|391.18|388.38|391.18|388.38|391.18|388.38|0
1643855980000|2022-02-03 02:39:40|391.11|388.31|391.11|388.31|391.11|388.31|391.11|388.31|0
1643855990000|2022-02-03 02:39:50|391.03|388.23|390.87|388.07|391.03|388.23|390.87|388.07|0
1643856010000|2022-02-03 02:40:10|390.72|387.92|390.87|388.07|390.87|388.07|390.72|387.92|0
1643856020000|2022-02-03 02:40:20|390.72|387.92|390.72|387.92|390.72|387.92|390.72|387.92|0
1643856030000|2022-02-03 02:40:30|390.87|388.07|390.72|387.92|390.87|388.07|390.72|387.92|0
1643856040000|2022-02-03 02:40:40|390.57|387.77|390.72|387.92|390.72|387.92|390.57|387.77|0
1643856050000|2022-02-03 02:40:50|390.57|387.77|390.72|387.92|390.72|387.92|390.57|387.77|0
1643856070000|2022-02-03 02:41:10|390.57|387.77|390.57|387.77|390.57|387.77|390.57|387.77|0
1643856120000|2022-02-03 02:42:00|390.72|387.92|390.72|387.92|390.72|387.92|390.72|387.92|0
1643856130000|2022-02-03 02:42:10|390.57|387.77|390.57|387.77|390.57|387.77|390.57|387.77|0
1643856140000|2022-02-03 02:42:20|390.65|387.85|390.57|387.77|390.65|387.85|390.57|387.77|0
1643856150000|2022-02-03 02:42:30|390.41|387.61|390.26|387.46|390.41|387.61|390.26|387.46|0
1643856170000|2022-02-03 02:42:50|390.34|387.54|390.34|387.54|390.34|387.54|390.34|387.54|0
1643856180000|2022-02-03 02:43:00|390.26|387.46|390.26|387.46|390.26|387.46|390.26|387.46|0
1643856190000|2022-02-03 02:43:10|390.41|387.61|390.41|387.61|390.41|387.61|390.41|387.61|0
1643856200000|2022-02-03 02:43:20|390.72|387.92|390.57|387.77|390.72|387.92|390.57|387.77|0
1643856210000|2022-02-03 02:43:30|390.41|387.61|390.41|387.61|390.41|387.61|390.41|387.61|0
1643856240000|2022-02-03 02:44:00|390.34|387.54|390.57|387.77|390.57|387.77|390.34|387.54|0
1643856250000|2022-02-03 02:44:10|390.49|387.69|390.41|387.61|390.49|387.69|390.41|387.61|0
1643856260000|2022-02-03 02:44:20|390.26|387.46|390.26|387.46|390.26|387.46|390.26|387.46|0
1643856270000|2022-02-03 02:44:30|390.41|387.61|390.34|387.54|390.41|387.61|390.26|387.46|0
1643856280000|2022-02-03 02:44:40|390.26|387.46|390.26|387.46|390.26|387.46|390.26|387.46|0
1643856290000|2022-02-03 02:44:50|390.11|387.31|390.11|387.31|390.11|387.31|390.11|387.31|0
1643856300000|2022-02-03 02:45:00|389.95|387.15|389.95|387.15|389.95|387.15|389.95|387.15|0
1643856310000|2022-02-03 02:45:10|389.8|387|389.04|386.24|389.8|387|389.04|386.24|0
1643856320000|2022-02-03 02:45:20|389.19|386.39|389.19|386.39|389.34|386.54|389.19|386.39|0
1643856330000|2022-02-03 02:45:30|389.34|386.54|389.8|387|389.8|387|389.34|386.54|0
1643856340000|2022-02-03 02:45:40|389.65|386.85|389.49|386.69|389.65|386.85|389.49|386.69|0
1643856350000|2022-02-03 02:45:50|389.34|386.54|389.34|386.54|389.34|386.54|389.34|386.54|0
1643856360000|2022-02-03 02:46:00|389.49|386.69|389.42|386.62|389.49|386.69|389.42|386.62|0
1643856370000|2022-02-03 02:46:10|389.49|386.69|389.65|386.85|389.65|386.85|389.49|386.69|0
1643856390000|2022-02-03 02:46:30|389.49|386.69|389.49|386.69|389.49|386.69|389.49|386.69|0
1643856400000|2022-02-03 02:46:40|389.42|386.62|389.49|386.69|389.49|386.69|389.42|386.62|0
1643856420000|2022-02-03 02:47:00|389.34|386.54|389.42|386.62|389.49|386.69|389.34|386.54|0
1643856430000|2022-02-03 02:47:10|389.49|386.69|389.34|386.54|389.49|386.69|389.34|386.54|0
1643856440000|2022-02-03 02:47:20|389.04|386.24|389.04|386.24|389.19|386.39|389.04|386.24|0
1643856450000|2022-02-03 02:47:30|389.34|386.54|389.04|386.24|389.34|386.54|389.04|386.24|0
1643856460000|2022-02-03 02:47:40|388.96|386.16|389.49|386.69|389.49|386.69|388.96|386.16|0
1643856470000|2022-02-03 02:47:50|389.34|386.54|389.34|386.54|389.34|386.54|389.34|386.54|0
1643856480000|2022-02-03 02:48:00|389.42|386.62|389.19|386.39|389.42|386.62|389.19|386.39|0
1643856490000|2022-02-03 02:48:10|389.04|386.24|389.04|386.24|389.19|386.39|389.04|386.24|0
1643856500000|2022-02-03 02:48:20|389.19|386.39|389.34|386.54|389.34|386.54|389.19|386.39|0
1643856510000|2022-02-03 02:48:30|389.27|386.47|389.19|386.39|389.27|386.47|389.19|386.39|0
1643856520000|2022-02-03 02:48:40|389.34|386.54|389.34|386.54|389.42|386.62|389.34|386.54|0
1643856530000|2022-02-03 02:48:50|389.27|386.47|389.34|386.54|389.34|386.54|389.19|386.39|0
1643856540000|2022-02-03 02:49:00|389.19|386.39|389.34|386.54|389.34|386.54|389.19|386.39|0
1643856550000|2022-02-03 02:49:10|389.19|386.39|389.19|386.39|389.19|386.39|389.19|386.39|0
1643856610000|2022-02-03 02:50:10|389.34|386.54|389.19|386.39|389.34|386.54|389.19|386.39|0
1643856640000|2022-02-03 02:50:40|389.27|386.47|389.19|386.39|389.27|386.47|389.19|386.39|0
1643856650000|2022-02-03 02:50:50|389.27|386.47|389.19|386.39|389.27|386.47|389.19|386.39|0
1643856680000|2022-02-03 02:51:20|389.03|386.23|389.03|386.23|389.03|386.23|389.03|386.23|0
1643856690000|2022-02-03 02:51:30|389.11|386.31|389.19|386.39|389.34|386.54|389.11|386.31|0
1643856700000|2022-02-03 02:51:40|389.34|386.54|389.34|386.54|389.34|386.54|389.34|386.54|0
1643856710000|2022-02-03 02:51:50|389.42|386.62|389.49|386.69|389.49|386.69|389.34|386.54|0
1643856720000|2022-02-03 02:52:00|389.42|386.62|389.49|386.69|389.49|386.69|389.42|386.62|0
1643856760000|2022-02-03 02:52:40|389.34|386.54|389.34|386.54|389.34|386.54|389.34|386.54|0
1643856770000|2022-02-03 02:52:50|389.19|386.39|389.03|386.23|389.19|386.39|389.03|386.23|0
1643856780000|2022-02-03 02:53:00|389.19|386.39|389.19|386.39|389.19|386.39|389.19|386.39|0
1643856790000|2022-02-03 02:53:10|389.27|386.47|389.34|386.54|389.34|386.54|389.27|386.47|0
1643856800000|2022-02-03 02:53:20|389.19|386.39|389.19|386.39|389.19|386.39|389.19|386.39|0
1643856850000|2022-02-03 02:54:10|389.34|386.54|389.49|386.69|389.49|386.69|389.34|386.54|0
1643856860000|2022-02-03 02:54:20|389.34|386.54|389.34|386.54|389.34|386.54|389.34|386.54|0
1643856870000|2022-02-03 02:54:30|389.42|386.62|389.42|386.62|389.42|386.62|389.42|386.62|0
1643856890000|2022-02-03 02:54:50|389.34|386.54|389.34|386.54|389.34|386.54|389.34|386.54|0
1643856900000|2022-02-03 02:55:00|389.27|386.47|389.34|386.54|389.34|386.54|389.27|386.47|0
1643856930000|2022-02-03 02:55:30|389.42|386.62|389.34|386.54|389.49|386.69|389.34|386.54|0
1643856960000|2022-02-03 02:56:00|389.19|386.39|389.19|386.39|389.19|386.39|389.19|386.39|0
1643856980000|2022-02-03 02:56:20|389.34|386.54|389.34|386.54|389.34|386.54|389.34|386.54|0
1643857010000|2022-02-03 02:56:50|389.42|386.62|389.34|386.54|389.42|386.62|389.34|386.54|0
1643857020000|2022-02-03 02:57:00|389.26|386.46|389.34|386.54|389.34|386.54|389.26|386.46|0
1643857070000|2022-02-03 02:57:50|389.18|386.38|389.18|386.38|389.18|386.38|389.18|386.38|0
1643857080000|2022-02-03 02:58:00|389.11|386.31|389.03|386.23|389.11|386.31|389.03|386.23|0
1643857090000|2022-02-03 02:58:10|389.11|386.31|389.03|386.23|389.18|386.38|389.03|386.23|0
1643857100000|2022-02-03 02:58:20|389.11|386.31|389.03|386.23|389.11|386.31|389.03|386.23|0
1643857110000|2022-02-03 02:58:30|389.18|386.38|389.03|386.23|389.18|386.38|389.03|386.23|0
1643857120000|2022-02-03 02:58:40|389.11|386.31|389.34|386.54|389.34|386.54|389.11|386.31|0
1643857130000|2022-02-03 02:58:50|389.42|386.62|389.49|386.69|389.49|386.69|389.42|386.62|0
1643857140000|2022-02-03 02:59:00|389.42|386.62|389.18|386.38|389.42|386.62|389.18|386.38|0
1643857150000|2022-02-03 02:59:10|389.34|386.54|389.34|386.54|389.34|386.54|389.34|386.54|0
1643857160000|2022-02-03 02:59:20|389.26|386.46|389.34|386.54|389.34|386.54|389.26|386.46|0
1643857170000|2022-02-03 02:59:30|389.49|386.69|389.49|386.69|389.49|386.69|389.49|386.69|0
1643857190000|2022-02-03 02:59:50|389.34|386.54|389.49|386.69|389.49|386.69|389.34|386.54|0
1643857200000|2022-02-03 03:00:00|389.34|386.54|389.42|386.62|389.42|386.62|389.34|386.54|0
1643857210000|2022-02-03 03:00:10|389.49|386.69|389.34|386.54|389.49|386.69|389.34|386.54|0
1643857240000|2022-02-03 03:00:40|389.42|386.62|389.34|386.54|389.42|386.62|389.34|386.54|0
1643857290000|2022-02-03 03:01:30|389.49|386.69|389.49|386.69|389.49|386.69|389.49|386.69|0
1643857320000|2022-02-03 03:02:00|389.34|386.54|389.18|386.38|389.42|386.62|389.18|386.38|0
1643857370000|2022-02-03 03:02:50|389.03|386.23|389.03|386.23|389.03|386.23|389.03|386.23|0
1643857380000|2022-02-03 03:03:00|389.18|386.38|389.18|386.38|389.18|386.38|389.18|386.38|0
1643857400000|2022-02-03 03:03:20|389.03|386.23|389.03|386.23|389.03|386.23|389.03|386.23|0
1643857430000|2022-02-03 03:03:50|389.18|386.38|389.18|386.38|389.18|386.38|389.18|386.38|0
1643857450000|2022-02-03 03:04:10|389.03|386.23|389.03|386.23|389.03|386.23|389.03|386.23|0
1643857460000|2022-02-03 03:04:20|389.18|386.38|389.18|386.38|389.18|386.38|389.18|386.38|0
1643857480000|2022-02-03 03:04:40|389.03|386.23|389.18|386.38|389.18|386.38|389.03|386.23|0
1643857500000|2022-02-03 03:05:00|389.03|386.23|389.03|386.23|389.03|386.23|389.03|386.23|0
1643857520000|2022-02-03 03:05:20|388.88|386.08|388.88|386.08|388.88|386.08|388.88|386.08|0
1643857530000|2022-02-03 03:05:30|388.57|385.77|388.57|385.77|388.57|385.77|388.57|385.77|0
1643857540000|2022-02-03 03:05:40|388.5|385.7|388.57|385.77|388.57|385.77|388.5|385.7|0
1643857620000|2022-02-03 03:07:00|388.5|385.7|388.5|385.7|388.5|385.7|388.5|385.7|0
1643857630000|2022-02-03 03:07:10|388.57|385.77|388.5|385.7|388.57|385.77|388.5|385.7|0
1643857640000|2022-02-03 03:07:20|388.57|385.77|388.57|385.77|388.57|385.77|388.57|385.77|0
1643857660000|2022-02-03 03:07:40|388.5|385.7|388.42|385.62|388.5|385.7|388.42|385.62|0
1643857670000|2022-02-03 03:07:50|388.35|385.55|388.27|385.47|388.35|385.55|388.27|385.47|0
1643857680000|2022-02-03 03:08:00|388.42|385.62|388.42|385.62|388.42|385.62|388.42|385.62|0
1643857700000|2022-02-03 03:08:20|388.34|385.54|388.27|385.47|388.34|385.54|388.27|385.47|0
1643857710000|2022-02-03 03:08:30|388.42|385.62|388.42|385.62|388.42|385.62|388.42|385.62|0
1643857720000|2022-02-03 03:08:40|388.27|385.47|387.81|385.01|388.27|385.47|387.81|385.01|0
1643857730000|2022-02-03 03:08:50|387.96|385.16|388.04|385.24|388.04|385.24|387.96|385.16|0
1643857740000|2022-02-03 03:09:00|387.96|385.16|388.11|385.31|388.11|385.31|387.96|385.16|0
1643857750000|2022-02-03 03:09:10|388.04|385.24|388.04|385.24|388.04|385.24|388.04|385.24|0
1643857760000|2022-02-03 03:09:20|387.96|385.16|387.96|385.16|387.96|385.16|387.96|385.16|0
1643857770000|2022-02-03 03:09:30|387.81|385.01|387.81|385.01|387.81|385.01|387.81|385.01|0
1643857780000|2022-02-03 03:09:40|387.35|384.55|387.35|384.55|387.35|384.55|387.35|384.55|0
1643857800000|2022-02-03 03:10:00|387.2|384.4|387.35|384.55|387.35|384.55|387.2|384.4|0
1643857810000|2022-02-03 03:10:10|387.5|384.7|387.5|384.7|387.5|384.7|387.5|384.7|0
1643857820000|2022-02-03 03:10:20|387.66|384.86|387.66|384.86|387.66|384.86|387.66|384.86|0
1643857840000|2022-02-03 03:10:40|387.96|385.16|387.81|385.01|387.96|385.16|387.66|384.86|0
1643857850000|2022-02-03 03:10:50|387.96|385.16|388.11|385.31|388.11|385.31|387.96|385.16|0
1643857860000|2022-02-03 03:11:00|387.96|385.16|387.96|385.16|387.96|385.16|387.96|385.16|0
1643857890000|2022-02-03 03:11:30|387.81|385.01|387.81|385.01|387.81|385.01|387.81|385.01|0
1643857900000|2022-02-03 03:11:40|388.11|385.31|388.11|385.31|388.11|385.31|388.11|385.31|0
1643857910000|2022-02-03 03:11:50|388.26|385.46|388.26|385.46|388.26|385.46|388.26|385.46|0
1643857930000|2022-02-03 03:12:10|388.11|385.31|387.96|385.16|388.11|385.31|387.96|385.16|0
1643857940000|2022-02-03 03:12:20|387.81|385.01|387.81|385.01|387.81|385.01|387.81|385.01|0
1643857950000|2022-02-03 03:12:30|387.96|385.16|387.81|385.01|387.96|385.16|387.81|385.01|0
1643857960000|2022-02-03 03:12:40|387.96|385.16|387.96|385.16|387.96|385.16|387.96|385.16|0
1643857990000|2022-02-03 03:13:10|388.11|385.31|388.04|385.24|388.11|385.31|388.04|385.24|0
1643858000000|2022-02-03 03:13:20|387.96|385.16|387.96|385.16|387.96|385.16|387.96|385.16|0
1643858030000|2022-02-03 03:13:50|388.11|385.31|387.96|385.16|388.11|385.31|387.96|385.16|0
1643858040000|2022-02-03 03:14:00|388.04|385.24|387.96|385.16|388.04|385.24|387.96|385.16|0
1643858050000|2022-02-03 03:14:10|388.04|385.24|387.96|385.16|388.04|385.24|387.96|385.16|0
1643858060000|2022-02-03 03:14:20|388.04|385.24|388.04|385.24|388.04|385.24|388.04|385.24|0
1643858070000|2022-02-03 03:14:30|387.96|385.16|388.11|385.31|388.11|385.31|387.96|385.16|0
1643858080000|2022-02-03 03:14:40|388.04|385.24|388.26|385.46|388.26|385.46|388.04|385.24|0
1643858090000|2022-02-03 03:14:50|388.11|385.31|388.26|385.46|388.26|385.46|388.11|385.31|0
1643858100000|2022-02-03 03:15:00|388.19|385.39|388.19|385.39|388.19|385.39|388.11|385.31|0
1643858110000|2022-02-03 03:15:10|388.26|385.46|388.11|385.31|388.26|385.46|388.11|385.31|0
1643858120000|2022-02-03 03:15:20|388.04|385.24|388.04|385.24|388.04|385.24|388.04|385.24|0
1643858130000|2022-02-03 03:15:30|387.96|385.16|388.04|385.24|388.04|385.24|387.96|385.16|0
1643858140000|2022-02-03 03:15:40|387.96|385.16|387.96|385.16|387.96|385.16|387.96|385.16|0
1643858150000|2022-02-03 03:15:50|388.11|385.31|388.11|385.31|388.11|385.31|388.11|385.31|0
1643858220000|2022-02-03 03:17:00|388.26|385.46|388.26|385.46|388.26|385.46|388.26|385.46|0
1643858230000|2022-02-03 03:17:10|388.41|385.61|388.41|385.61|388.41|385.61|388.41|385.61|0
1643858310000|2022-02-03 03:18:30|388.49|385.69|388.41|385.61|388.57|385.77|388.41|385.61|0
1643858340000|2022-02-03 03:19:00|388.49|385.69|388.49|385.69|388.49|385.69|388.49|385.69|0
1643858350000|2022-02-03 03:19:10|388.26|385.46|388.41|385.61|388.41|385.61|388.26|385.46|0
1643858360000|2022-02-03 03:19:20|388.57|385.77|388.41|385.61|388.57|385.77|388.41|385.61|0
1643858370000|2022-02-03 03:19:30|388.26|385.46|388.26|385.46|388.26|385.46|388.26|385.46|0
1643858390000|2022-02-03 03:19:50|388.19|385.39|388.26|385.46|388.26|385.46|388.19|385.39|0
1643858400000|2022-02-03 03:20:00|388.19|385.39|388.11|385.31|388.19|385.39|388.11|385.31|0
1643858430000|2022-02-03 03:20:30|388.19|385.39|388.26|385.46|388.26|385.46|388.19|385.39|0
1643858450000|2022-02-03 03:20:50|388.11|385.31|388.11|385.31|388.11|385.31|388.11|385.31|0
1643858460000|2022-02-03 03:21:00|388.19|385.39|388.11|385.31|388.19|385.39|388.11|385.31|0
1643858480000|2022-02-03 03:21:20|387.96|385.16|387.96|385.16|387.96|385.16|387.96|385.16|0
1643858500000|2022-02-03 03:21:40|388.11|385.31|388.11|385.31|388.11|385.31|388.11|385.31|0
1643858520000|2022-02-03 03:22:00|388.26|385.46|388.26|385.46|388.26|385.46|388.26|385.46|0
1643858540000|2022-02-03 03:22:20|388.57|385.77|388.57|385.77|388.57|385.77|388.57|385.77|0
1643858550000|2022-02-03 03:22:30|388.72|385.92|388.72|385.92|388.72|385.92|388.72|385.92|0
1643858560000|2022-02-03 03:22:40|388.64|385.84|388.49|385.69|388.64|385.84|388.49|385.69|0
1643858570000|2022-02-03 03:22:50|388.57|385.77|388.49|385.69|388.57|385.77|388.49|385.69|0
1643858580000|2022-02-03 03:23:00|388.41|385.61|388.26|385.46|388.41|385.61|388.26|385.46|0
1643858600000|2022-02-03 03:23:20|388.19|385.39|388.19|385.39|388.19|385.39|388.11|385.31|0
1643858610000|2022-02-03 03:23:30|388.26|385.46|388.26|385.46|388.34|385.54|388.26|385.46|0
1643858620000|2022-02-03 03:23:40|388.34|385.54|388.34|385.54|388.34|385.54|388.34|385.54|0
1643858630000|2022-02-03 03:23:50|388.26|385.46|388.26|385.46|388.26|385.46|388.26|385.46|0
1643858670000|2022-02-03 03:24:30|388.41|385.61|388.41|385.61|388.41|385.61|388.41|385.61|0
1643858680000|2022-02-03 03:24:40|388.49|385.69|388.49|385.69|388.49|385.69|388.49|385.69|0
1643858690000|2022-02-03 03:24:50|388.41|385.61|388.41|385.61|388.41|385.61|388.41|385.61|0
1643858700000|2022-02-03 03:25:00|388.56|385.76|388.56|385.76|388.56|385.76|388.56|385.76|0
1643858720000|2022-02-03 03:25:20|388.49|385.69|388.41|385.61|388.49|385.69|388.41|385.61|0
1643858760000|2022-02-03 03:26:00|388.56|385.76|388.56|385.76|388.56|385.76|388.56|385.76|0
1643858790000|2022-02-03 03:26:30|388.41|385.61|388.41|385.61|388.41|385.61|388.41|385.61|0
1643858810000|2022-02-03 03:26:50|388.34|385.54|388.26|385.46|388.34|385.54|388.26|385.46|0
1643858820000|2022-02-03 03:27:00|388.34|385.54|388.41|385.61|388.41|385.61|388.34|385.54|0
1643858860000|2022-02-03 03:27:40|388.26|385.46|388.26|385.46|388.26|385.46|388.26|385.46|0
1643858870000|2022-02-03 03:27:50|388.11|385.31|388.11|385.31|388.11|385.31|388.11|385.31|0
1643858880000|2022-02-03 03:28:00|387.95|385.15|388.03|385.23|388.03|385.23|387.95|385.15|0
1643858890000|2022-02-03 03:28:10|387.95|385.15|388.11|385.31|388.26|385.46|387.95|385.15|0
1643858900000|2022-02-03 03:28:20|387.95|385.15|387.95|385.15|387.95|385.15|387.95|385.15|0
1643858910000|2022-02-03 03:28:30|388.11|385.31|388.18|385.38|388.18|385.38|388.03|385.23|0
1643858920000|2022-02-03 03:28:40|388.26|385.46|388.26|385.46|388.26|385.46|388.26|385.46|0
1643858930000|2022-02-03 03:28:50|388.41|385.61|388.41|385.61|388.41|385.61|388.34|385.54|0
1643858940000|2022-02-03 03:29:00|388.26|385.46|388.26|385.46|388.41|385.61|388.26|385.46|0
1643858950000|2022-02-03 03:29:10|388.41|385.61|388.34|385.54|388.49|385.69|388.34|385.54|0
1643858960000|2022-02-03 03:29:20|388.26|385.46|388.18|385.38|388.41|385.61|388.18|385.38|0
1643858970000|2022-02-03 03:29:30|388.26|385.46|388.34|385.54|388.34|385.54|388.26|385.46|0
1643858990000|2022-02-03 03:29:50|388.26|385.46|388.26|385.46|388.26|385.46|388.26|385.46|0
1643859000000|2022-02-03 03:30:00|388.34|385.54|388.34|385.54|388.41|385.61|388.34|385.54|0
1643859010000|2022-02-03 03:30:10|388.41|385.61|388.49|385.69|388.49|385.69|388.41|385.61|0
1643859020000|2022-02-03 03:30:20|388.71|385.91|388.71|385.91|388.87|386.07|388.71|385.91|0
1643859030000|2022-02-03 03:30:30|388.79|385.99|389.02|386.22|389.02|386.22|388.79|385.99|0
1643859040000|2022-02-03 03:30:40|389.17|386.37|389.17|386.37|389.33|386.53|389.17|386.37|0
1643859050000|2022-02-03 03:30:50|389.02|386.22|388.95|386.15|389.02|386.22|388.95|386.15|0
1643859060000|2022-02-03 03:31:00|389.02|386.22|389.02|386.22|389.02|386.22|388.95|386.15|0
1643859070000|2022-02-03 03:31:10|389.17|386.37|389.25|386.45|389.33|386.53|389.17|386.37|0
1643859080000|2022-02-03 03:31:20|388.95|386.15|389.02|386.22|389.02|386.22|388.95|386.15|0
1643859090000|2022-02-03 03:31:30|389.17|386.37|389.02|386.22|389.17|386.37|389.02|386.22|0
1643859100000|2022-02-03 03:31:40|388.95|386.15|388.95|386.15|388.95|386.15|388.95|386.15|0
1643859110000|2022-02-03 03:31:50|389.02|386.22|389.02|386.22|389.02|386.22|389.02|386.22|0
1643859120000|2022-02-03 03:32:00|388.87|386.07|388.56|385.76|388.87|386.07|388.56|385.76|0
1643859130000|2022-02-03 03:32:10|388.71|385.91|388.71|385.91|388.71|385.91|388.71|385.91|0
1643859140000|2022-02-03 03:32:20|388.56|385.76|388.71|385.91|388.71|385.91|388.49|385.69|0
1643859150000|2022-02-03 03:32:30|388.87|386.07|388.87|386.07|388.87|386.07|388.87|386.07|0
1643859170000|2022-02-03 03:32:50|388.71|385.91|388.71|385.91|388.79|385.99|388.71|385.91|0
1643859180000|2022-02-03 03:33:00|388.64|385.84|388.56|385.76|388.64|385.84|388.56|385.76|0
1643859190000|2022-02-03 03:33:10|388.64|385.84|388.64|385.84|388.64|385.84|388.64|385.84|0
1643859200000|2022-02-03 03:33:20|388.71|385.91|388.71|385.91|388.71|385.91|388.71|385.91|0
1643859220000|2022-02-03 03:33:40|388.87|386.07|389.02|386.22|389.02|386.22|388.87|386.07|0
1643859240000|2022-02-03 03:34:00|389.1|386.3|389.32|386.52|389.32|386.52|389.1|386.3|0
1643859270000|2022-02-03 03:34:30|389.25|386.45|389.32|386.52|389.32|386.52|389.25|386.45|0
1643859280000|2022-02-03 03:34:40|389.4|386.6|389.32|386.52|389.48|386.68|389.32|386.52|0
1643859300000|2022-02-03 03:35:00|389.48|386.68|389.48|386.68|389.48|386.68|389.48|386.68|0
1643859310000|2022-02-03 03:35:10|389.4|386.6|389.48|386.68|389.48|386.68|389.4|386.6|0
1643859320000|2022-02-03 03:35:20|389.32|386.52|389.17|386.37|389.32|386.52|389.17|386.37|0
1643859330000|2022-02-03 03:35:30|389.25|386.45|389.4|386.6|389.4|386.6|389.25|386.45|0
1643859340000|2022-02-03 03:35:40|389.32|386.52|389.48|386.68|389.48|386.68|389.32|386.52|0
1643859350000|2022-02-03 03:35:50|389.32|386.52|389.48|386.68|389.48|386.68|389.32|386.52|0
1643859360000|2022-02-03 03:36:00|389.32|386.52|389.32|386.52|389.32|386.52|389.32|386.52|0
1643859370000|2022-02-03 03:36:10|389.17|386.37|389.17|386.37|389.17|386.37|389.17|386.37|0
1643859380000|2022-02-03 03:36:20|389.32|386.52|389.32|386.52|389.32|386.52|389.32|386.52|0
1643859390000|2022-02-03 03:36:30|389.4|386.6|389.4|386.6|389.4|386.6|389.4|386.6|0
1643859400000|2022-02-03 03:36:40|389.32|386.52|389.48|386.68|389.48|386.68|389.32|386.52|0
1643859410000|2022-02-03 03:36:50|389.32|386.52|389.32|386.52|389.32|386.52|389.32|386.52|0
1643859430000|2022-02-03 03:37:10|389.4|386.6|389.32|386.52|389.48|386.68|389.32|386.52|0
1643859440000|2022-02-03 03:37:20|389.48|386.68|389.48|386.68|389.48|386.68|389.48|386.68|0
1643859460000|2022-02-03 03:37:40|389.4|386.6|389.4|386.6|389.4|386.6|389.4|386.6|0
1643859470000|2022-02-03 03:37:50|389.48|386.68|389.32|386.52|389.48|386.68|389.32|386.52|0
1643859480000|2022-02-03 03:38:00|389.48|386.68|389.48|386.68|389.48|386.68|389.48|386.68|0
1643859510000|2022-02-03 03:38:30|389.32|386.52|389.32|386.52|389.32|386.52|389.32|386.52|0
1643859520000|2022-02-03 03:38:40|389.17|386.37|389.17|386.37|389.17|386.37|389.17|386.37|0
1643859540000|2022-02-03 03:39:00|389.02|386.22|389.02|386.22|389.02|386.22|389.02|386.22|0
1643859560000|2022-02-03 03:39:20|389.17|386.37|389.17|386.37|389.17|386.37|389.17|386.37|0
1643859570000|2022-02-03 03:39:30|389.02|386.22|389.02|386.22|389.02|386.22|389.02|386.22|0
1643859580000|2022-02-03 03:39:40|389.17|386.37|389.02|386.22|389.17|386.37|389.02|386.22|0
1643859590000|2022-02-03 03:39:50|388.94|386.14|388.86|386.06|388.94|386.14|388.86|386.06|0
1643859600000|2022-02-03 03:40:00|388.71|385.91|388.71|385.91|388.71|385.91|388.71|385.91|0
1643859610000|2022-02-03 03:40:10|388.86|386.06|388.86|386.06|388.86|386.06|388.71|385.91|0
1643859620000|2022-02-03 03:40:20|388.79|385.99|388.86|386.06|388.86|386.06|388.79|385.99|0
1643859640000|2022-02-03 03:40:40|388.79|385.99|388.79|385.99|388.79|385.99|388.79|385.99|0
1643859650000|2022-02-03 03:40:50|388.86|386.06|389.02|386.22|389.02|386.22|388.86|386.06|0
1643859670000|2022-02-03 03:41:10|389.1|386.3|389.1|386.3|389.1|386.3|389.1|386.3|0
1643859680000|2022-02-03 03:41:20|389.17|386.37|389.17|386.37|389.32|386.52|389.17|386.37|0
1643859690000|2022-02-03 03:41:30|389.32|386.52|389.32|386.52|389.32|386.52|389.32|386.52|0
1643859700000|2022-02-03 03:41:40|389.25|386.45|389.32|386.52|389.32|386.52|389.25|386.45|0
1643859710000|2022-02-03 03:41:50|389.25|386.45|389.32|386.52|389.32|386.52|389.25|386.45|0
1643859720000|2022-02-03 03:42:00|389.17|386.37|389.1|386.3|389.17|386.37|389.1|386.3|0
1643859730000|2022-02-03 03:42:10|389.17|386.37|389.17|386.37|389.17|386.37|389.17|386.37|0
1643859750000|2022-02-03 03:42:30|389.02|386.22|389.17|386.37|389.17|386.37|389.02|386.22|0
1643859760000|2022-02-03 03:42:40|389.32|386.52|389.32|386.52|389.32|386.52|389.32|386.52|0
1643859770000|2022-02-03 03:42:50|389.47|386.67|389.47|386.67|389.47|386.67|389.47|386.67|0
1643859790000|2022-02-03 03:43:10|389.78|386.98|389.71|386.91|389.78|386.98|389.71|386.91|0
1643859800000|2022-02-03 03:43:20|389.78|386.98|389.71|386.91|389.78|386.98|389.71|386.91|0
1643859810000|2022-02-03 03:43:30|389.78|386.98|389.78|386.98|389.78|386.98|389.78|386.98|0
1643859860000|2022-02-03 03:44:20|389.63|386.83|389.78|386.98|389.78|386.98|389.63|386.83|0
1643859870000|2022-02-03 03:44:30|389.71|386.91|389.63|386.83|389.71|386.91|389.63|386.83|0
1643859880000|2022-02-03 03:44:40|389.78|386.98|389.78|386.98|389.78|386.98|389.78|386.98|0
1643859900000|2022-02-03 03:45:00|389.7|386.9|389.7|386.9|389.7|386.9|389.7|386.9|0
1643859910000|2022-02-03 03:45:10|389.63|386.83|389.63|386.83|389.63|386.83|389.63|386.83|0
1643859920000|2022-02-03 03:45:20|389.47|386.67|389.47|386.67|389.47|386.67|389.47|386.67|0
1643859930000|2022-02-03 03:45:30|389.4|386.6|389.63|386.83|389.63|386.83|389.4|386.6|0
1643859940000|2022-02-03 03:45:40|389.55|386.75|389.63|386.83|389.63|386.83|389.55|386.75|0
1643859950000|2022-02-03 03:45:50|389.7|386.9|389.63|386.83|389.7|386.9|389.63|386.83|0
1643859960000|2022-02-03 03:46:00|389.55|386.75|389.47|386.67|389.55|386.75|389.47|386.67|0
1643859970000|2022-02-03 03:46:10|389.55|386.75|389.32|386.52|389.55|386.75|389.32|386.52|0
1643859990000|2022-02-03 03:46:30|389.25|386.45|389.32|386.52|389.32|386.52|389.25|386.45|0
1643860000000|2022-02-03 03:46:40|389.47|386.67|389.32|386.52|389.47|386.67|389.32|386.52|0
1643860010000|2022-02-03 03:46:50|389.47|386.67|389.47|386.67|389.47|386.67|389.47|386.67|0
1643860020000|2022-02-03 03:47:00|389.4|386.6|389.47|386.67|389.47|386.67|389.4|386.6|0
1643860030000|2022-02-03 03:47:10|389.32|386.52|389.32|386.52|389.32|386.52|389.32|386.52|0
1643860070000|2022-02-03 03:47:50|389.47|386.67|389.47|386.67|389.47|386.67|389.47|386.67|0
1643860080000|2022-02-03 03:48:00|389.55|386.75|389.62|386.82|389.62|386.82|389.55|386.75|0
1643860100000|2022-02-03 03:48:20|389.7|386.9|389.7|386.9|389.7|386.9|389.7|386.9|0
1643860110000|2022-02-03 03:48:30|389.78|386.98|389.62|386.82|389.78|386.98|389.62|386.82|0
1643860120000|2022-02-03 03:48:40|389.7|386.9|389.7|386.9|389.7|386.9|389.7|386.9|0
1643860130000|2022-02-03 03:48:50|389.78|386.98|389.78|386.98|389.78|386.98|389.78|386.98|0
1643860150000|2022-02-03 03:49:10|389.62|386.82|389.62|386.82|389.62|386.82|389.62|386.82|0
1643860160000|2022-02-03 03:49:20|389.47|386.67|389.47|386.67|389.47|386.67|389.47|386.67|0
1643860170000|2022-02-03 03:49:30|389.62|386.82|389.62|386.82|389.62|386.82|389.62|386.82|0
1643860190000|2022-02-03 03:49:50|389.55|386.75|389.4|386.6|389.55|386.75|389.4|386.6|0
1643860200000|2022-02-03 03:50:00|389.32|386.52|389.32|386.52|389.32|386.52|389.24|386.44|0
1643860240000|2022-02-03 03:50:40|389.47|386.67|389.47|386.67|389.47|386.67|389.47|386.67|0
1643860260000|2022-02-03 03:51:00|389.55|386.75|389.62|386.82|389.62|386.82|389.55|386.75|0
1643860280000|2022-02-03 03:51:20|389.7|386.9|389.78|386.98|389.78|386.98|389.62|386.82|0
1643860290000|2022-02-03 03:51:30|389.62|386.82|389.62|386.82|389.62|386.82|389.62|386.82|0
1643860300000|2022-02-03 03:51:40|389.78|386.98|389.78|386.98|389.78|386.98|389.78|386.98|0
1643860390000|2022-02-03 03:53:10|389.47|386.67|388.86|386.06|389.47|386.67|388.86|386.06|0
1643860400000|2022-02-03 03:53:20|389.01|386.21|389.01|386.21|389.16|386.36|389.01|386.21|0
1643860410000|2022-02-03 03:53:30|388.86|386.06|389.01|386.21|389.01|386.21|388.86|386.06|0
1643860420000|2022-02-03 03:53:40|388.86|386.06|388.86|386.06|389.01|386.21|388.86|386.06|0
1643860430000|2022-02-03 03:53:50|388.71|385.91|388.71|385.91|388.71|385.91|388.71|385.91|0
1643860440000|2022-02-03 03:54:00|388.55|385.75|388.71|385.91|388.71|385.91|388.55|385.75|0
1643860460000|2022-02-03 03:54:20|388.63|385.83|388.4|385.6|388.63|385.83|388.4|385.6|0
1643860470000|2022-02-03 03:54:30|388.55|385.75|388.55|385.75|388.55|385.75|388.55|385.75|0
1643860480000|2022-02-03 03:54:40|388.48|385.68|388.55|385.75|388.55|385.75|388.48|385.68|0
1643860500000|2022-02-03 03:55:00|388.4|385.6|388.4|385.6|388.4|385.6|388.4|385.6|0
1643860510000|2022-02-03 03:55:10|388.55|385.75|388.4|385.6|388.55|385.75|388.4|385.6|0
1643860520000|2022-02-03 03:55:20|388.25|385.45|388.48|385.68|388.48|385.68|388.25|385.45|0
1643860530000|2022-02-03 03:55:30|388.55|385.75|388.55|385.75|388.71|385.91|388.55|385.75|0
1643860540000|2022-02-03 03:55:40|388.63|385.83|388.55|385.75|388.63|385.83|388.55|385.75|0
1643860560000|2022-02-03 03:56:00|388.71|385.91|388.71|385.91|388.71|385.91|388.71|385.91|0
1643860570000|2022-02-03 03:56:10|388.86|386.06|388.78|385.98|388.86|386.06|388.78|385.98|0
1643860580000|2022-02-03 03:56:20|388.86|386.06|389.01|386.21|389.16|386.36|388.86|386.06|0
1643860590000|2022-02-03 03:56:30|389.09|386.29|389.01|386.21|389.09|386.29|389.01|386.21|0
1643860600000|2022-02-03 03:56:40|388.86|386.06|388.94|386.14|388.94|386.14|388.86|386.06|0
1643860610000|2022-02-03 03:56:50|388.86|386.06|388.86|386.06|388.86|386.06|388.86|386.06|0
1643860620000|2022-02-03 03:57:00|388.7|385.9|388.7|385.9|388.7|385.9|388.7|385.9|0
1643860640000|2022-02-03 03:57:20|388.78|385.98|388.78|385.98|388.78|385.98|388.78|385.98|0
1643860650000|2022-02-03 03:57:30|388.7|385.9|388.86|386.06|388.86|386.06|388.7|385.9|0
1643860660000|2022-02-03 03:57:40|388.7|385.9|388.86|386.06|388.86|386.06|388.7|385.9|0
1643860670000|2022-02-03 03:57:50|388.7|385.9|388.7|385.9|388.7|385.9|388.7|385.9|0
1643860680000|2022-02-03 03:58:00|388.4|385.6|388.4|385.6|388.4|385.6|388.4|385.6|0
1643860690000|2022-02-03 03:58:10|388.25|385.45|388.25|385.45|388.25|385.45|388.25|385.45|0
1643860700000|2022-02-03 03:58:20|386.88|384.08|387.03|384.23|387.18|384.38|386.88|384.08|0
1643860710000|2022-02-03 03:58:30|387.18|384.38|387.33|384.53|387.33|384.53|387.18|384.38|0
1643860720000|2022-02-03 03:58:40|387.18|384.38|387.33|384.53|387.33|384.53|387.18|384.38|0
1643860730000|2022-02-03 03:58:50|387.41|384.61|387.18|384.38|387.41|384.61|387.18|384.38|0
1643860740000|2022-02-03 03:59:00|387.33|384.53|387.33|384.53|387.33|384.53|387.26|384.46|0
1643860750000|2022-02-03 03:59:10|387.18|384.38|387.18|384.38|387.18|384.38|387.18|384.38|0
1643860760000|2022-02-03 03:59:20|387.33|384.53|387.41|384.61|387.48|384.68|387.33|384.53|0
1643860770000|2022-02-03 03:59:30|387.33|384.53|387.33|384.53|387.33|384.53|387.33|384.53|0
1643860780000|2022-02-03 03:59:40|387.48|384.68|387.33|384.53|387.64|384.84|387.33|384.53|0
1643860800000|2022-02-03 04:00:00|387.48|384.68|387.33|384.53|387.48|384.68|387.33|384.53|0
1643860810000|2022-02-03 04:00:10|387.48|384.68|387.03|384.23|387.48|384.68|387.03|384.23|0
1643860820000|2022-02-03 04:00:20|386.88|384.08|387.18|384.38|387.18|384.38|386.88|384.08|0
1643860830000|2022-02-03 04:00:30|387.33|384.53|387.33|384.53|387.33|384.53|387.33|384.53|0
1643860840000|2022-02-03 04:00:40|387.18|384.38|387.33|384.53|387.33|384.53|387.18|384.38|0
1643860850000|2022-02-03 04:00:50|387.26|384.46|387.33|384.53|387.33|384.53|387.26|384.46|0
1643860860000|2022-02-03 04:01:00|387.26|384.46|387.48|384.68|387.48|384.68|387.26|384.46|0
1643860870000|2022-02-03 04:01:10|387.64|384.84|387.64|384.84|387.64|384.84|387.64|384.84|0
1643860880000|2022-02-03 04:01:20|387.56|384.76|387.56|384.76|387.64|384.84|387.56|384.76|0
1643860890000|2022-02-03 04:01:30|387.48|384.68|387.48|384.68|387.64|384.84|387.48|384.68|0
1643860900000|2022-02-03 04:01:40|387.41|384.61|387.64|384.84|387.64|384.84|387.41|384.61|0
1643860940000|2022-02-03 04:02:20|387.48|384.68|387.48|384.68|387.48|384.68|387.48|384.68|0
1643860970000|2022-02-03 04:02:50|387.64|384.84|387.64|384.84|387.64|384.84|387.64|384.84|0
1643861100000|2022-02-03 04:05:00|387.48|384.68|387.64|384.84|387.64|384.84|387.48|384.68|0
1643861120000|2022-02-03 04:05:20|387.63|384.83|387.63|384.83|387.63|384.83|387.48|384.68|0
1643861140000|2022-02-03 04:05:40|387.56|384.76|387.56|384.76|387.56|384.76|387.56|384.76|0
1643861150000|2022-02-03 04:05:50|387.63|384.83|387.48|384.68|387.63|384.83|387.48|384.68|0
1643861160000|2022-02-03 04:06:00|387.63|384.83|387.63|384.83|387.63|384.83|387.63|384.83|0
1643861280000|2022-02-03 04:08:00|387.48|384.68|387.63|384.83|387.63|384.83|387.48|384.68|0
1643861290000|2022-02-03 04:08:10|387.56|384.76|387.63|384.83|387.63|384.83|387.56|384.76|0
1643861300000|2022-02-03 04:08:20|387.56|384.76|387.56|384.76|387.56|384.76|387.56|384.76|0
1643861310000|2022-02-03 04:08:30|387.63|384.83|387.63|384.83|387.63|384.83|387.63|384.83|0
1643861340000|2022-02-03 04:09:00|387.48|384.68|387.63|384.83|387.63|384.83|387.48|384.68|0
1643861420000|2022-02-03 04:10:20|387.48|384.68|387.48|384.68|387.48|384.68|387.48|384.68|0
1643861430000|2022-02-03 04:10:30|387.63|384.83|387.63|384.83|387.63|384.83|387.63|384.83|0
1643861590000|2022-02-03 04:13:10|387.48|384.68|387.63|384.83|387.63|384.83|387.48|384.68|0
1643861610000|2022-02-03 04:13:30|387.56|384.76|387.63|384.83|387.63|384.83|387.56|384.76|0
1643861620000|2022-02-03 04:13:40|387.48|384.68|387.48|384.68|387.48|384.68|387.48|384.68|0
1643861640000|2022-02-03 04:14:00|387.33|384.53|387.33|384.53|387.33|384.53|387.33|384.53|0
1643861660000|2022-02-03 04:14:20|387.25|384.45|387.33|384.53|387.33|384.53|387.25|384.45|0
1643861670000|2022-02-03 04:14:30|387.48|384.68|387.33|384.53|387.48|384.68|387.33|384.53|0
1643861680000|2022-02-03 04:14:40|387.17|384.37|387.17|384.37|387.17|384.37|387.17|384.37|0
1643861690000|2022-02-03 04:14:50|387.33|384.53|387.25|384.45|387.33|384.53|387.25|384.45|0
1643861700000|2022-02-03 04:15:00|387.17|384.37|387.33|384.53|387.33|384.53|387.17|384.37|0
1643861710000|2022-02-03 04:15:10|387.48|384.68|387.48|384.68|387.48|384.68|387.48|384.68|0
1643861720000|2022-02-03 04:15:20|387.63|384.83|387.63|384.83|387.63|384.83|387.56|384.76|0
1643861740000|2022-02-03 04:15:40|387.48|384.68|387.48|384.68|387.48|384.68|387.48|384.68|0
1643861750000|2022-02-03 04:15:50|387.63|384.83|387.63|384.83|387.63|384.83|387.63|384.83|0
1643861790000|2022-02-03 04:16:30|387.48|384.68|387.48|384.68|387.48|384.68|387.48|384.68|0
1643861800000|2022-02-03 04:16:40|387.33|384.53|387.33|384.53|387.33|384.53|387.33|384.53|0
1643861810000|2022-02-03 04:16:50|387.48|384.68|387.33|384.53|387.48|384.68|387.33|384.53|0
1643861820000|2022-02-03 04:17:00|387.48|384.68|387.48|384.68|387.48|384.68|387.48|384.68|0
1643861830000|2022-02-03 04:17:10|387.63|384.83|387.63|384.83|387.63|384.83|387.63|384.83|0
1643861840000|2022-02-03 04:17:20|387.33|384.53|387.17|384.37|387.33|384.53|387.17|384.37|0
1643861850000|2022-02-03 04:17:30|387.33|384.53|387.25|384.45|387.33|384.53|387.25|384.45|0
1643861860000|2022-02-03 04:17:40|387.17|384.37|387.17|384.37|387.17|384.37|387.17|384.37|0
1643861870000|2022-02-03 04:17:50|387.02|384.22|387.02|384.22|387.17|384.37|387.02|384.22|0
1643861880000|2022-02-03 04:18:00|387.1|384.3|387.02|384.22|387.17|384.37|387.02|384.22|0
1643861890000|2022-02-03 04:18:10|387.17|384.37|387.02|384.22|387.17|384.37|387.02|384.22|0
1643861910000|2022-02-03 04:18:30|387.1|384.3|387.1|384.3|387.17|384.37|387.1|384.3|0
1643861920000|2022-02-03 04:18:40|387.17|384.37|387.17|384.37|387.17|384.37|387.17|384.37|0
1643861930000|2022-02-03 04:18:50|387.1|384.3|387.17|384.37|387.17|384.37|387.1|384.3|0
1643861940000|2022-02-03 04:19:00|387.25|384.45|387.17|384.37|387.25|384.45|387.17|384.37|0
1643861970000|2022-02-03 04:19:30|387.25|384.45|387.17|384.37|387.25|384.45|387.17|384.37|0
1643861980000|2022-02-03 04:19:40|387.25|384.45|387.33|384.53|387.33|384.53|387.17|384.37|0
1643862000000|2022-02-03 04:20:00|387.32|384.52|387.32|384.52|387.32|384.52|387.32|384.52|0
1643862020000|2022-02-03 04:20:20|387.48|384.68|387.48|384.68|387.48|384.68|387.48|384.68|0
1643862050000|2022-02-03 04:20:50|387.63|384.83|387.63|384.83|387.63|384.83|387.56|384.76|0
1643862060000|2022-02-03 04:21:00|387.56|384.76|387.48|384.68|387.56|384.76|387.48|384.68|0
1643862090000|2022-02-03 04:21:30|387.56|384.76|387.48|384.68|387.63|384.83|387.48|384.68|0
1643862120000|2022-02-03 04:22:00|387.63|384.83|387.63|384.83|387.63|384.83|387.63|384.83|0
1643862130000|2022-02-03 04:22:10|387.48|384.68|387.48|384.68|387.48|384.68|387.48|384.68|0
1643862160000|2022-02-03 04:22:40|387.63|384.83|387.63|384.83|387.63|384.83|387.63|384.83|0
1643862300000|2022-02-03 04:25:00|387.55|384.75|387.63|384.83|387.63|384.83|387.55|384.75|0
1643862330000|2022-02-03 04:25:30|387.55|384.75|387.55|384.75|387.55|384.75|387.55|384.75|0
1643862340000|2022-02-03 04:25:40|387.48|384.68|387.4|384.6|387.48|384.68|387.4|384.6|0
1643862350000|2022-02-03 04:25:50|387.32|384.52|387.32|384.52|387.32|384.52|387.32|384.52|0
1643862370000|2022-02-03 04:26:10|387.47|384.67|387.47|384.67|387.47|384.67|387.47|384.67|0
1643862390000|2022-02-03 04:26:30|387.63|384.83|387.63|384.83|387.63|384.83|387.63|384.83|0
1643862500000|2022-02-03 04:28:20|387.47|384.67|387.63|384.83|387.63|384.83|387.47|384.67|0
1643862530000|2022-02-03 04:28:50|387.78|384.98|387.78|384.98|387.78|384.98|387.78|384.98|0
1643862540000|2022-02-03 04:29:00|387.71|384.91|387.78|384.98|387.78|384.98|387.71|384.91|0
1643862590000|2022-02-03 04:29:50|387.86|385.06|387.93|385.13|387.93|385.13|387.86|385.06|0
1643862650000|2022-02-03 04:30:50|387.63|384.83|387.63|384.83|387.63|384.83|387.63|384.83|0
1643862660000|2022-02-03 04:31:00|387.7|384.9|387.78|384.98|387.78|384.98|387.7|384.9|0
1643862680000|2022-02-03 04:31:20|387.63|384.83|387.63|384.83|387.63|384.83|387.63|384.83|0
1643862690000|2022-02-03 04:31:30|387.7|384.9|387.78|384.98|387.78|384.98|387.7|384.9|0
1643862700000|2022-02-03 04:31:40|387.7|384.9|387.78|384.98|387.78|384.98|387.7|384.9|0
1643862730000|2022-02-03 04:32:10|387.86|385.06|387.78|384.98|387.93|385.13|387.78|384.98|0
1643862740000|2022-02-03 04:32:20|387.93|385.13|387.78|384.98|387.93|385.13|387.78|384.98|0
1643862750000|2022-02-03 04:32:30|387.7|384.9|387.7|384.9|387.78|384.98|387.7|384.9|0
1643862760000|2022-02-03 04:32:40|387.62|384.82|387.62|384.82|387.62|384.82|387.62|384.82|0
1643862770000|2022-02-03 04:32:50|387.7|384.9|387.62|384.82|387.7|384.9|387.62|384.82|0
1643862780000|2022-02-03 04:33:00|387.78|384.98|387.78|384.98|387.78|384.98|387.78|384.98|0
1643862790000|2022-02-03 04:33:10|387.7|384.9|387.7|384.9|387.7|384.9|387.7|384.9|0
1643862800000|2022-02-03 04:33:20|387.78|384.98|387.78|384.98|387.78|384.98|387.78|384.98|0
1643862810000|2022-02-03 04:33:30|387.7|384.9|387.62|384.82|387.78|384.98|387.62|384.82|0
1643862840000|2022-02-03 04:34:00|387.78|384.98|387.78|384.98|387.78|384.98|387.78|384.98|0
1643862880000|2022-02-03 04:34:40|387.93|385.13|387.93|385.13|387.93|385.13|387.93|385.13|0
1643862890000|2022-02-03 04:34:50|387.78|384.98|387.78|384.98|387.78|384.98|387.78|384.98|0
1643862910000|2022-02-03 04:35:10|387.93|385.13|387.86|385.06|387.93|385.13|387.86|385.06|0
1643862920000|2022-02-03 04:35:20|387.78|384.98|387.93|385.13|387.93|385.13|387.78|384.98|0
1643862930000|2022-02-03 04:35:30|387.78|384.98|387.78|384.98|387.78|384.98|387.78|384.98|0
1643862970000|2022-02-03 04:36:10|387.7|384.9|387.7|384.9|387.7|384.9|387.7|384.9|0
1643862980000|2022-02-03 04:36:20|387.62|384.82|387.62|384.82|387.62|384.82|387.62|384.82|0
1643862990000|2022-02-03 04:36:30|387.78|384.98|387.78|384.98|387.78|384.98|387.78|384.98|0
1643863010000|2022-02-03 04:36:50|387.62|384.82|387.62|384.82|387.62|384.82|387.62|384.82|0
1643863030000|2022-02-03 04:37:10|387.47|384.67|387.47|384.67|387.47|384.67|387.47|384.67|0
1643863080000|2022-02-03 04:38:00|387.55|384.75|387.55|384.75|387.55|384.75|387.55|384.75|0
1643863090000|2022-02-03 04:38:10|387.62|384.82|387.7|384.9|387.77|384.97|387.62|384.82|0
1643863100000|2022-02-03 04:38:20|387.62|384.82|387.62|384.82|387.62|384.82|387.62|384.82|0
1643863110000|2022-02-03 04:38:30|387.77|384.97|387.93|385.13|387.93|385.13|387.77|384.97|0
1643863120000|2022-02-03 04:38:40|387.77|384.97|387.77|384.97|387.77|384.97|387.77|384.97|0
1643863140000|2022-02-03 04:39:00|387.62|384.82|387.47|384.67|387.62|384.82|387.47|384.67|0
1643863170000|2022-02-03 04:39:30|387.55|384.75|387.62|384.82|387.62|384.82|387.55|384.75|0
1643863180000|2022-02-03 04:39:40|387.55|384.75|387.55|384.75|387.55|384.75|387.55|384.75|0
1643863190000|2022-02-03 04:39:50|387.47|384.67|387.47|384.67|387.47|384.67|387.47|384.67|0
1643863200000|2022-02-03 04:40:00|387.62|384.82|387.62|384.82|387.62|384.82|387.62|384.82|0
1643863210000|2022-02-03 04:40:10|387.55|384.75|387.47|384.67|387.62|384.82|387.47|384.67|0
1643863220000|2022-02-03 04:40:20|387.4|384.6|387.32|384.52|387.4|384.6|387.32|384.52|0
1643863230000|2022-02-03 04:40:30|387.24|384.44|387.17|384.37|387.24|384.44|387.17|384.37|0
1643863240000|2022-02-03 04:40:40|387.24|384.44|387.17|384.37|387.24|384.44|387.17|384.37|0
1643863250000|2022-02-03 04:40:50|387.32|384.52|387.32|384.52|387.32|384.52|387.32|384.52|0
1643863270000|2022-02-03 04:41:10|387.24|384.44|387.24|384.44|387.32|384.52|387.16|384.36|0
1643863280000|2022-02-03 04:41:20|387.16|384.36|387.32|384.52|387.32|384.52|387.16|384.36|0
1643863290000|2022-02-03 04:41:30|387.24|384.44|387.32|384.52|387.32|384.52|387.24|384.44|0
1643863300000|2022-02-03 04:41:40|387.24|384.44|387.16|384.36|387.24|384.44|387.16|384.36|0
1643863310000|2022-02-03 04:41:50|387.01|384.21|387.01|384.21|387.01|384.21|387.01|384.21|0
1643863320000|2022-02-03 04:42:00|387.16|384.36|387.16|384.36|387.16|384.36|387.16|384.36|0
1643863330000|2022-02-03 04:42:10|387.01|384.21|387.01|384.21|387.01|384.21|387.01|384.21|0
1643863340000|2022-02-03 04:42:20|386.86|384.06|386.86|384.06|386.86|384.06|386.86|384.06|0
1643863360000|2022-02-03 04:42:40|387.01|384.21|386.94|384.14|387.01|384.21|386.94|384.14|0
1643863370000|2022-02-03 04:42:50|387.01|384.21|386.94|384.14|387.01|384.21|386.94|384.14|0
1643863380000|2022-02-03 04:43:00|386.86|384.06|387.01|384.21|387.01|384.21|386.86|384.06|0
1643863400000|2022-02-03 04:43:20|386.94|384.14|386.94|384.14|386.94|384.14|386.94|384.14|0
1643863410000|2022-02-03 04:43:30|387.01|384.21|387.01|384.21|387.01|384.21|386.94|384.14|0
1643863430000|2022-02-03 04:43:50|386.94|384.14|386.94|384.14|386.94|384.14|386.94|384.14|0
1643863440000|2022-02-03 04:44:00|387.01|384.21|386.71|383.91|387.01|384.21|386.71|383.91|0
1643863460000|2022-02-03 04:44:20|386.94|384.14|386.86|384.06|386.94|384.14|386.86|384.06|0
1643863520000|2022-02-03 04:45:20|386.71|383.91|386.71|383.91|386.71|383.91|386.71|383.91|0
1643863530000|2022-02-03 04:45:30|386.86|384.06|386.86|384.06|386.86|384.06|386.86|384.06|0
1643863560000|2022-02-03 04:46:00|387.01|384.21|386.94|384.14|387.01|384.21|386.94|384.14|0
1643863570000|2022-02-03 04:46:10|387.01|384.21|387.01|384.21|387.01|384.21|387.01|384.21|0
1643863580000|2022-02-03 04:46:20|386.94|384.14|386.94|384.14|386.94|384.14|386.94|384.14|0
1643863590000|2022-02-03 04:46:30|387.01|384.21|387.01|384.21|387.01|384.21|387.01|384.21|0
1643863620000|2022-02-03 04:47:00|386.94|384.14|387.01|384.21|387.01|384.21|386.94|384.14|0
1643863630000|2022-02-03 04:47:10|386.94|384.14|387.01|384.21|387.01|384.21|386.94|384.14|0
1643863640000|2022-02-03 04:47:20|386.94|384.14|386.94|384.14|386.94|384.14|386.94|384.14|0
1643863650000|2022-02-03 04:47:30|387.01|384.21|387.01|384.21|387.01|384.21|387.01|384.21|0
1643863670000|2022-02-03 04:47:50|387.16|384.36|387.16|384.36|387.16|384.36|387.16|384.36|0
1643863680000|2022-02-03 04:48:00|387.09|384.29|387.16|384.36|387.16|384.36|387.09|384.29|0
1643863690000|2022-02-03 04:48:10|387.09|384.29|387.09|384.29|387.09|384.29|387.09|384.29|0
1643863700000|2022-02-03 04:48:20|387.16|384.36|387.31|384.51|387.31|384.51|387.16|384.36|0
1643863810000|2022-02-03 04:50:10|387.16|384.36|387.16|384.36|387.16|384.36|387.16|384.36|0
1643863820000|2022-02-03 04:50:20|387.24|384.44|387.24|384.44|387.31|384.51|387.16|384.36|0
1643863830000|2022-02-03 04:50:30|387.16|384.36|387.16|384.36|387.16|384.36|387.16|384.36|0
1643863860000|2022-02-03 04:51:00|387.24|384.44|387.16|384.36|387.24|384.44|387.16|384.36|0
1643863870000|2022-02-03 04:51:10|387.24|384.44|387.24|384.44|387.24|384.44|387.24|384.44|0
1643863880000|2022-02-03 04:51:20|387.31|384.51|387.31|384.51|387.31|384.51|387.16|384.36|0
1643863900000|2022-02-03 04:51:40|387.24|384.44|387.16|384.36|387.24|384.44|387.16|384.36|0
1643863910000|2022-02-03 04:51:50|387.01|384.21|387.01|384.21|387.01|384.21|387.01|384.21|0
1643863930000|2022-02-03 04:52:10|387.31|384.51|387.31|384.51|387.31|384.51|387.31|384.51|0
1643863940000|2022-02-03 04:52:20|387.16|384.36|387.16|384.36|387.24|384.44|387.16|384.36|0
1643863950000|2022-02-03 04:52:30|387.24|384.44|387.31|384.51|387.31|384.51|387.24|384.44|0
1643863960000|2022-02-03 04:52:40|387.09|384.29|387.09|384.29|387.09|384.29|387.09|384.29|0
1643863970000|2022-02-03 04:52:50|387.16|384.36|387.01|384.21|387.16|384.36|387.01|384.21|0
1643863980000|2022-02-03 04:53:00|387.09|384.29|386.86|384.06|387.09|384.29|386.86|384.06|0
1643863990000|2022-02-03 04:53:10|386.94|384.14|386.94|384.14|386.94|384.14|386.94|384.14|0
1643864000000|2022-02-03 04:53:20|387.01|384.21|387.01|384.21|387.01|384.21|387.01|384.21|0
1643864010000|2022-02-03 04:53:30|386.94|384.14|386.94|384.14|386.94|384.14|386.94|384.14|0
1643864020000|2022-02-03 04:53:40|387.01|384.21|386.94|384.14|387.01|384.21|386.94|384.14|0
1643864030000|2022-02-03 04:53:50|386.86|384.06|386.86|384.06|386.93|384.13|386.86|384.06|0
1643864060000|2022-02-03 04:54:20|387.01|384.21|387.01|384.21|387.01|384.21|387.01|384.21|0
1643864080000|2022-02-03 04:54:40|387.09|384.29|387.09|384.29|387.09|384.29|387.09|384.29|0
1643864090000|2022-02-03 04:54:50|387.01|384.21|387.01|384.21|387.01|384.21|387.01|384.21|0
1643864100000|2022-02-03 04:55:00|387.16|384.36|387.16|384.36|387.16|384.36|387.16|384.36|0
1643864140000|2022-02-03 04:55:40|387.31|384.51|387.31|384.51|387.31|384.51|387.31|384.51|0
1643864290000|2022-02-03 04:58:10|387.16|384.36|387.16|384.36|387.16|384.36|387.16|384.36|0
1643864300000|2022-02-03 04:58:20|387.09|384.29|387.16|384.36|387.16|384.36|387.01|384.21|0
1643864330000|2022-02-03 04:58:50|387.31|384.51|387.31|384.51|387.31|384.51|387.31|384.51|0
1643864690000|2022-02-03 05:04:50|387.46|384.66|387.46|384.66|387.46|384.66|387.46|384.66|0
1643864720000|2022-02-03 05:05:20|387.39|384.59|387.31|384.51|387.39|384.59|387.31|384.51|0
1643864760000|2022-02-03 05:06:00|387.46|384.66|387.46|384.66|387.46|384.66|387.46|384.66|0
1643864850000|2022-02-03 05:07:30|387.31|384.51|387.31|384.51|387.31|384.51|387.31|384.51|0
1643864860000|2022-02-03 05:07:40|387.46|384.66|387.46|384.66|387.46|384.66|387.46|384.66|0
1643864880000|2022-02-03 05:08:00|387.31|384.51|387.46|384.66|387.46|384.66|387.31|384.51|0
1643864890000|2022-02-03 05:08:10|387.39|384.59|387.46|384.66|387.46|384.66|387.39|384.59|0
1643864900000|2022-02-03 05:08:20|387.39|384.59|387.39|384.59|387.39|384.59|387.39|384.59|0
1643864910000|2022-02-03 05:08:30|387.46|384.66|387.31|384.51|387.46|384.66|387.31|384.51|0
1643864950000|2022-02-03 05:09:10|387.15|384.35|387.15|384.35|387.15|384.35|387.15|384.35|0
1643864960000|2022-02-03 05:09:20|387|384.2|387|384.2|387|384.2|387|384.2|0
1643864990000|2022-02-03 05:09:50|387.15|384.35|387.15|384.35|387.15|384.35|387.15|384.35|0
1643865000000|2022-02-03 05:10:00|387|384.2|387|384.2|387.08|384.28|387|384.2|0
1643865010000|2022-02-03 05:10:10|386.93|384.13|387|384.2|387|384.2|386.93|384.13|0
1643865020000|2022-02-03 05:10:20|386.85|384.05|386.85|384.05|386.85|384.05|386.85|384.05|0
1643865050000|2022-02-03 05:10:50|386.7|383.9|386.7|383.9|386.7|383.9|386.7|383.9|0
1643865070000|2022-02-03 05:11:10|386.85|384.05|386.85|384.05|386.85|384.05|386.7|383.9|0
1643865080000|2022-02-03 05:11:20|386.7|383.9|386.7|383.9|386.7|383.9|386.7|383.9|0
1643865110000|2022-02-03 05:11:50|386.55|383.75|386.55|383.75|386.62|383.82|386.55|383.75|0
1643865120000|2022-02-03 05:12:00|386.54|383.74|386.54|383.74|386.54|383.74|386.54|383.74|0
1643865130000|2022-02-03 05:12:10|386.39|383.59|387|384.2|387|384.2|386.39|383.59|0
1643865140000|2022-02-03 05:12:20|387.23|384.43|387.31|384.51|387.31|384.51|387.15|384.35|0
1643865180000|2022-02-03 05:13:00|387.23|384.43|387.15|384.35|387.23|384.43|387.15|384.35|0
1643865210000|2022-02-03 05:13:30|387.31|384.51|387.15|384.35|387.31|384.51|387.15|384.35|0
1643865220000|2022-02-03 05:13:40|387.23|384.43|387.3|384.5|387.3|384.5|387.23|384.43|0
1643865230000|2022-02-03 05:13:50|387.23|384.43|387.3|384.5|387.3|384.5|387.23|384.43|0
1643865240000|2022-02-03 05:14:00|387.15|384.35|387.15|384.35|387.15|384.35|387.15|384.35|0
1643865300000|2022-02-03 05:15:00|387.23|384.43|387.15|384.35|387.23|384.43|387.15|384.35|0
1643865310000|2022-02-03 05:15:10|387|384.2|387|384.2|387|384.2|387|384.2|0
1643865330000|2022-02-03 05:15:30|386.85|384.05|386.85|384.05|386.85|384.05|386.85|384.05|0
1643865350000|2022-02-03 05:15:50|387|384.2|386.85|384.05|387|384.2|386.85|384.05|0
1643865360000|2022-02-03 05:16:00|387|384.2|387|384.2|387|384.2|387|384.2|0
1643865380000|2022-02-03 05:16:20|387.15|384.35|387.15|384.35|387.15|384.35|387.15|384.35|0
1643865400000|2022-02-03 05:16:40|387|384.2|387.15|384.35|387.15|384.35|387|384.2|0
1643865410000|2022-02-03 05:16:50|387.08|384.28|387.23|384.43|387.3|384.5|387.08|384.28|0
1643865420000|2022-02-03 05:17:00|387.15|384.35|387.3|384.5|387.3|384.5|387.15|384.35|0
1643865450000|2022-02-03 05:17:30|387.15|384.35|387.15|384.35|387.15|384.35|387.15|384.35|0
1643865460000|2022-02-03 05:17:40|387.3|384.5|387.15|384.35|387.3|384.5|387.15|384.35|0
1643865470000|2022-02-03 05:17:50|387.08|384.28|387.08|384.28|387.08|384.28|387.08|384.28|0
1643865480000|2022-02-03 05:18:00|387|384.2|387|384.2|387|384.2|387|384.2|0
1643865490000|2022-02-03 05:18:10|387.15|384.35|387|384.2|387.15|384.35|387|384.2|0
1643865520000|2022-02-03 05:18:40|387.15|384.35|387.15|384.35|387.15|384.35|387.15|384.35|0
1643865530000|2022-02-03 05:18:50|387|384.2|387|384.2|387|384.2|387|384.2|0
1643865560000|2022-02-03 05:19:20|387.15|384.35|387|384.2|387.15|384.35|387|384.2|0
1643865590000|2022-02-03 05:19:50|387.15|384.35|387|384.2|387.15|384.35|387|384.2|0
1643865680000|2022-02-03 05:21:20|386.85|384.05|386.85|384.05|386.85|384.05|386.85|384.05|0
1643865690000|2022-02-03 05:21:30|387|384.2|386.85|384.05|387|384.2|386.85|384.05|0
1643865710000|2022-02-03 05:21:50|386.92|384.12|386.85|384.05|386.92|384.12|386.85|384.05|0
1643865740000|2022-02-03 05:22:20|386.77|383.97|386.69|383.89|386.77|383.97|386.69|383.89|0
1643865750000|2022-02-03 05:22:30|386.85|384.05|386.69|383.89|386.85|384.05|386.69|383.89|0
1643865790000|2022-02-03 05:23:10|386.54|383.74|386.54|383.74|386.69|383.89|386.54|383.74|0
1643865810000|2022-02-03 05:23:30|386.69|383.89|386.69|383.89|386.69|383.89|386.69|383.89|0
1643865820000|2022-02-03 05:23:40|386.62|383.82|386.54|383.74|386.62|383.82|386.54|383.74|0
1643865870000|2022-02-03 05:24:30|386.39|383.59|386.39|383.59|386.39|383.59|386.39|383.59|0
1643865890000|2022-02-03 05:24:50|386.47|383.67|386.47|383.67|386.47|383.67|386.47|383.67|0
1643865900000|2022-02-03 05:25:00|386.54|383.74|386.54|383.74|386.54|383.74|386.54|383.74|0
1643865920000|2022-02-03 05:25:20|386.62|383.82|386.54|383.74|386.62|383.82|386.54|383.74|0
1643865930000|2022-02-03 05:25:30|386.39|383.59|386.47|383.67|386.47|383.67|386.39|383.59|0
1643865940000|2022-02-03 05:25:40|386.39|383.59|386.54|383.74|386.54|383.74|386.39|383.59|0
1643865950000|2022-02-03 05:25:50|386.62|383.82|386.69|383.89|386.69|383.89|386.54|383.74|0
1643865970000|2022-02-03 05:26:10|386.54|383.74|386.54|383.74|386.54|383.74|386.54|383.74|0
1643865980000|2022-02-03 05:26:20|386.69|383.89|386.54|383.74|386.69|383.89|386.54|383.74|0
1643865990000|2022-02-03 05:26:30|386.69|383.89|386.69|383.89|386.69|383.89|386.69|383.89|0
1643866000000|2022-02-03 05:26:40|386.84|384.04|386.84|384.04|386.84|384.04|386.84|384.04|0
1643866010000|2022-02-03 05:26:50|386.69|383.89|386.77|383.97|386.77|383.97|386.69|383.89|0
1643866020000|2022-02-03 05:27:00|386.84|384.04|386.84|384.04|386.84|384.04|386.84|384.04|0
1643866030000|2022-02-03 05:27:10|386.69|383.89|386.69|383.89|386.77|383.97|386.69|383.89|0
1643866040000|2022-02-03 05:27:20|386.84|384.04|386.84|384.04|387|384.2|386.84|384.04|0
1643866060000|2022-02-03 05:27:40|386.77|383.97|386.69|383.89|386.77|383.97|386.69|383.89|0
1643866070000|2022-02-03 05:27:50|386.77|383.97|386.84|384.04|386.84|384.04|386.77|383.97|0
1643866080000|2022-02-03 05:28:00|387|384.2|387|384.2|387|384.2|387|384.2|0
1643866090000|2022-02-03 05:28:10|386.84|384.04|386.69|383.89|386.84|384.04|386.69|383.89|0
1643866100000|2022-02-03 05:28:20|386.84|384.04|386.84|384.04|386.84|384.04|386.77|383.97|0
1643866120000|2022-02-03 05:28:40|386.92|384.12|386.84|384.04|386.92|384.12|386.84|384.04|0
1643866180000|2022-02-03 05:29:40|386.99|384.19|386.99|384.19|386.99|384.19|386.99|384.19|0
1643866240000|2022-02-03 05:30:40|386.84|384.04|386.84|384.04|386.84|384.04|386.84|384.04|0
1643866250000|2022-02-03 05:30:50|386.99|384.19|386.99|384.19|386.99|384.19|386.99|384.19|0
1643866260000|2022-02-03 05:31:00|386.84|384.04|386.69|383.89|386.84|384.04|386.69|383.89|0
1643866270000|2022-02-03 05:31:10|386.77|383.97|386.69|383.89|386.77|383.97|386.69|383.89|0
1643866280000|2022-02-03 05:31:20|386.84|384.04|386.84|384.04|386.84|384.04|386.84|384.04|0
1643866320000|2022-02-03 05:32:00|386.99|384.19|386.99|384.19|386.99|384.19|386.99|384.19|0
1643866370000|2022-02-03 05:32:50|386.84|384.04|386.99|384.19|386.99|384.19|386.84|384.04|0
1643866380000|2022-02-03 05:33:00|386.84|384.04|386.84|384.04|386.84|384.04|386.84|384.04|0
1643866390000|2022-02-03 05:33:10|386.77|383.97|386.84|384.04|386.84|384.04|386.77|383.97|0
1643866440000|2022-02-03 05:34:00|386.99|384.19|386.92|384.12|386.99|384.19|386.92|384.12|0
1643866450000|2022-02-03 05:34:10|386.84|384.04|386.99|384.19|386.99|384.19|386.84|384.04|0
1643866590000|2022-02-03 05:36:30|386.84|384.04|386.99|384.19|386.99|384.19|386.84|384.04|0
1643866610000|2022-02-03 05:36:50|386.84|384.04|386.84|384.04|386.84|384.04|386.84|384.04|0
1643866680000|2022-02-03 05:38:00|386.69|383.89|386.69|383.89|386.69|383.89|386.69|383.89|0
1643866690000|2022-02-03 05:38:10|386.54|383.74|386.69|383.89|386.69|383.89|386.54|383.74|0
1643866700000|2022-02-03 05:38:20|386.77|383.97|386.84|384.04|386.84|384.04|386.77|383.97|0
1643866710000|2022-02-03 05:38:30|386.69|383.89|386.69|383.89|386.69|383.89|386.69|383.89|0
1643866720000|2022-02-03 05:38:40|386.84|384.04|386.84|384.04|386.84|384.04|386.84|384.04|0
1643866730000|2022-02-03 05:38:50|386.69|383.89|386.53|383.73|386.69|383.89|386.53|383.73|0
1643866740000|2022-02-03 05:39:00|386.61|383.81|386.53|383.73|386.61|383.81|386.53|383.73|0
1643866780000|2022-02-03 05:39:40|386.61|383.81|386.69|383.89|386.69|383.89|386.61|383.81|0
1643866800000|2022-02-03 05:40:00|386.84|384.04|386.84|384.04|386.84|384.04|386.84|384.04|0
1643866850000|2022-02-03 05:40:50|386.69|383.89|386.69|383.89|386.69|383.89|386.69|383.89|0
1643866860000|2022-02-03 05:41:00|386.84|384.04|386.84|384.04|386.84|384.04|386.84|384.04|0
1643866890000|2022-02-03 05:41:30|386.99|384.19|386.84|384.04|386.99|384.19|386.84|384.04|0
1643866900000|2022-02-03 05:41:40|386.69|383.89|386.69|383.89|386.69|383.89|386.69|383.89|0
1643866910000|2022-02-03 05:41:50|386.84|384.04|386.84|384.04|386.84|384.04|386.84|384.04|0
1643866930000|2022-02-03 05:42:10|386.69|383.89|386.69|383.89|386.69|383.89|386.69|383.89|0
1643866940000|2022-02-03 05:42:20|386.76|383.96|386.69|383.89|386.76|383.96|386.69|383.89|0
1643866950000|2022-02-03 05:42:30|386.76|383.96|386.84|384.04|386.84|384.04|386.69|383.89|0
1643866960000|2022-02-03 05:42:40|386.69|383.89|386.84|384.04|386.84|384.04|386.69|383.89|0
1643867020000|2022-02-03 05:43:40|386.99|384.19|386.99|384.19|386.99|384.19|386.99|384.19|0
1643867150000|2022-02-03 05:45:50|386.84|384.04|386.84|384.04|386.84|384.04|386.84|384.04|0
1643867170000|2022-02-03 05:46:10|386.68|383.88|386.68|383.88|386.68|383.88|386.68|383.88|0
1643867180000|2022-02-03 05:46:20|386.84|384.04|386.84|384.04|386.84|384.04|386.84|384.04|0
1643867290000|2022-02-03 05:48:10|386.91|384.11|386.84|384.04|386.99|384.19|386.84|384.04|0
1643867310000|2022-02-03 05:48:30|386.99|384.19|386.99|384.19|386.99|384.19|386.99|384.19|0
1643867320000|2022-02-03 05:48:40|386.84|384.04|386.84|384.04|386.84|384.04|386.84|384.04|0
1643867380000|2022-02-03 05:49:40|386.83|384.03|386.83|384.03|386.83|384.03|386.83|384.03|0
1643867400000|2022-02-03 05:50:00|386.99|384.19|386.83|384.03|386.99|384.19|386.83|384.03|0
1643867410000|2022-02-03 05:50:10|386.99|384.19|386.99|384.19|386.99|384.19|386.99|384.19|0
1643867490000|2022-02-03 05:51:30|387.29|384.49|387.29|384.49|387.29|384.49|387.29|384.49|0
1643867520000|2022-02-03 05:52:00|387.14|384.34|387.14|384.34|387.14|384.34|387.14|384.34|0
1643867590000|2022-02-03 05:53:10|386.99|384.19|386.99|384.19|386.99|384.19|386.99|384.19|0
1643867630000|2022-02-03 05:53:50|387.14|384.34|387.14|384.34|387.14|384.34|387.14|384.34|0
1643867680000|2022-02-03 05:54:40|386.99|384.19|386.99|384.19|386.99|384.19|386.99|384.19|0
1643867710000|2022-02-03 05:55:10|387.14|384.34|387.14|384.34|387.14|384.34|387.14|384.34|0
1643867730000|2022-02-03 05:55:30|387.29|384.49|387.29|384.49|387.29|384.49|387.29|384.49|0
1643867750000|2022-02-03 05:55:50|387.44|384.64|387.44|384.64|387.44|384.64|387.44|384.64|0
1643867760000|2022-02-03 05:56:00|387.59|384.79|387.75|384.95|387.75|384.95|387.59|384.79|0
1643867770000|2022-02-03 05:56:10|387.59|384.79|387.75|384.95|387.75|384.95|387.59|384.79|0
1643867780000|2022-02-03 05:56:20|387.67|384.87|387.75|384.95|387.75|384.95|387.67|384.87|0
1643867790000|2022-02-03 05:56:30|387.82|385.02|387.82|385.02|387.82|385.02|387.82|385.02|0
1643867800000|2022-02-03 05:56:40|387.9|385.1|388.2|385.4|388.2|385.4|387.9|385.1|0
1643867810000|2022-02-03 05:56:50|388.05|385.25|387.98|385.18|388.05|385.25|387.98|385.18|0
1643867820000|2022-02-03 05:57:00|387.9|385.1|387.9|385.1|387.9|385.1|387.9|385.1|0
1643867830000|2022-02-03 05:57:10|387.98|385.18|387.98|385.18|388.05|385.25|387.9|385.1|0
1643867840000|2022-02-03 05:57:20|387.9|385.1|387.9|385.1|387.9|385.1|387.9|385.1|0
1643867860000|2022-02-03 05:57:40|388.05|385.25|388.05|385.25|388.05|385.25|387.9|385.1|0
1643867880000|2022-02-03 05:58:00|388.2|385.4|388.2|385.4|388.2|385.4|388.2|385.4|0
1643867890000|2022-02-03 05:58:10|388.13|385.33|388.2|385.4|388.2|385.4|388.13|385.33|0
1643867900000|2022-02-03 05:58:20|388.05|385.25|388.05|385.25|388.2|385.4|388.05|385.25|0
1643867920000|2022-02-03 05:58:40|387.9|385.1|387.9|385.1|387.9|385.1|387.9|385.1|0
1643867940000|2022-02-03 05:59:00|387.74|384.94|387.74|384.94|387.74|384.94|387.74|384.94|0
1643867970000|2022-02-03 05:59:30|387.59|384.79|387.59|384.79|387.74|384.94|387.59|384.79|0
1643867980000|2022-02-03 05:59:40|387.74|384.94|387.59|384.79|387.74|384.94|387.59|384.79|0
1643867990000|2022-02-03 05:59:50|387.52|384.72|387.44|384.64|387.59|384.79|387.44|384.64|0
1643868000000|2022-02-03 06:00:00|387.59|384.79|387.37|384.57|387.59|384.79|387.29|384.49|0
1643868010000|2022-02-03 06:00:10|387.44|384.64|387.59|384.79|387.59|384.79|387.44|384.64|0
1643868020000|2022-02-03 06:00:20|387.74|384.94|387.74|384.94|387.74|384.94|387.74|384.94|0
1643868030000|2022-02-03 06:00:30|387.59|384.79|387.59|384.79|387.59|384.79|387.59|384.79|0
1643868040000|2022-02-03 06:00:40|387.74|384.94|387.74|384.94|387.74|384.94|387.74|384.94|0
1643868050000|2022-02-03 06:00:50|387.59|384.79|387.59|384.79|387.74|384.94|387.59|384.79|0
1643868060000|2022-02-03 06:01:00|387.67|384.87|387.74|384.94|387.74|384.94|387.67|384.87|0
1643868090000|2022-02-03 06:01:30|387.9|385.1|387.9|385.1|387.9|385.1|387.9|385.1|0
1643868110000|2022-02-03 06:01:50|387.74|384.94|387.74|384.94|387.9|385.1|387.74|384.94|0
1643868130000|2022-02-03 06:02:10|387.9|385.1|387.9|385.1|387.9|385.1|387.9|385.1|0
1643868170000|2022-02-03 06:02:50|388.05|385.25|388.05|385.25|388.05|385.25|388.05|385.25|0
1643868190000|2022-02-03 06:03:10|388.2|385.4|388.35|385.55|388.35|385.55|388.2|385.4|0
1643868200000|2022-02-03 06:03:20|388.51|385.71|388.51|385.71|388.51|385.71|388.51|385.71|0
1643868210000|2022-02-03 06:03:30|388.35|385.55|388.35|385.55|388.35|385.55|388.35|385.55|0
1643868220000|2022-02-03 06:03:40|388.51|385.71|388.43|385.63|388.51|385.71|388.35|385.55|0
1643868230000|2022-02-03 06:03:50|388.35|385.55|388.35|385.55|388.35|385.55|388.35|385.55|0
1643868250000|2022-02-03 06:04:10|388.28|385.48|388.2|385.4|388.35|385.55|388.2|385.4|0
1643868260000|2022-02-03 06:04:20|388.13|385.33|388.05|385.25|388.2|385.4|388.05|385.25|0
1643868270000|2022-02-03 06:04:30|387.9|385.1|387.9|385.1|387.9|385.1|387.9|385.1|0
1643868280000|2022-02-03 06:04:40|387.89|385.09|388.05|385.25|388.05|385.25|387.89|385.09|0
1643868300000|2022-02-03 06:05:00|387.89|385.09|388.05|385.25|388.05|385.25|387.89|385.09|0
1643868310000|2022-02-03 06:05:10|387.89|385.09|387.89|385.09|387.89|385.09|387.89|385.09|0
1643868340000|2022-02-03 06:05:40|388.2|385.4|388.2|385.4|388.2|385.4|388.2|385.4|0
1643868360000|2022-02-03 06:06:00|388.13|385.33|388.05|385.25|388.13|385.33|388.05|385.25|0
1643868370000|2022-02-03 06:06:10|388.2|385.4|388.2|385.4|388.2|385.4|388.2|385.4|0
1643868400000|2022-02-03 06:06:40|388.35|385.55|388.35|385.55|388.35|385.55|388.35|385.55|0
1643868410000|2022-02-03 06:06:50|388.5|385.7|388.5|385.7|388.5|385.7|388.5|385.7|0
1643868440000|2022-02-03 06:07:20|388.66|385.86|388.81|386.01|388.81|386.01|388.66|385.86|0
1643868450000|2022-02-03 06:07:30|388.5|385.7|388.43|385.63|388.5|385.7|388.35|385.55|0
1643868460000|2022-02-03 06:07:40|388.35|385.55|388.5|385.7|388.66|385.86|388.35|385.55|0
1643868470000|2022-02-03 06:07:50|388.43|385.63|388.43|385.63|388.43|385.63|388.43|385.63|0
1643868480000|2022-02-03 06:08:00|388.35|385.55|388.35|385.55|388.43|385.63|388.35|385.55|0
1643868490000|2022-02-03 06:08:10|388.28|385.48|388.28|385.48|388.28|385.48|388.28|385.48|0
1643868500000|2022-02-03 06:08:20|388.2|385.4|388.35|385.55|388.35|385.55|388.2|385.4|0
1643868510000|2022-02-03 06:08:30|388.2|385.4|388.2|385.4|388.2|385.4|388.2|385.4|0
1643868530000|2022-02-03 06:08:50|388.13|385.33|388.2|385.4|388.2|385.4|388.13|385.33|0
1643868550000|2022-02-03 06:09:10|388.28|385.48|388.28|385.48|388.28|385.48|388.28|385.48|0
1643868560000|2022-02-03 06:09:20|388.35|385.55|388.35|385.55|388.35|385.55|388.35|385.55|0
1643868570000|2022-02-03 06:09:30|388.43|385.63|388.35|385.55|388.43|385.63|388.35|385.55|0
1643868580000|2022-02-03 06:09:40|388.28|385.48|388.05|385.25|388.28|385.48|388.05|385.25|0
1643868600000|2022-02-03 06:10:00|387.89|385.09|387.89|385.09|387.89|385.09|387.89|385.09|0
1643868610000|2022-02-03 06:10:10|387.74|384.94|387.89|385.09|387.89|385.09|387.74|384.94|0
1643868620000|2022-02-03 06:10:20|387.74|384.94|387.74|384.94|387.74|384.94|387.74|384.94|0
1643868640000|2022-02-03 06:10:40|387.67|384.87|387.59|384.79|387.67|384.87|387.59|384.79|0
1643868660000|2022-02-03 06:11:00|387.74|384.94|387.74|384.94|387.74|384.94|387.59|384.79|0
1643868670000|2022-02-03 06:11:10|387.67|384.87|387.59|384.79|387.74|384.94|387.59|384.79|0
1643868680000|2022-02-03 06:11:20|387.74|384.94|387.74|384.94|387.74|384.94|387.74|384.94|0
1643868690000|2022-02-03 06:11:30|387.89|385.09|387.74|384.94|387.89|385.09|387.74|384.94|0
1643868710000|2022-02-03 06:11:50|387.82|385.02|387.89|385.09|387.89|385.09|387.74|384.94|0
1643868720000|2022-02-03 06:12:00|387.74|384.94|387.74|384.94|387.74|384.94|387.74|384.94|0
1643868730000|2022-02-03 06:12:10|387.82|385.02|387.89|385.09|387.89|385.09|387.82|385.02|0
1643868740000|2022-02-03 06:12:20|388.04|385.24|388.04|385.24|388.04|385.24|388.04|385.24|0
1643868750000|2022-02-03 06:12:30|387.89|385.09|387.89|385.09|387.89|385.09|387.89|385.09|0
1643868760000|2022-02-03 06:12:40|387.97|385.17|387.97|385.17|387.97|385.17|387.97|385.17|0
1643868770000|2022-02-03 06:12:50|388.04|385.24|388.04|385.24|388.04|385.24|388.04|385.24|0
1643868800000|2022-02-03 06:13:20|387.89|385.09|387.89|385.09|387.89|385.09|387.89|385.09|0
1643868840000|2022-02-03 06:14:00|388.04|385.24|388.04|385.24|388.04|385.24|388.04|385.24|0
1643868850000|2022-02-03 06:14:10|387.89|385.09|387.97|385.17|387.97|385.17|387.89|385.09|0
1643868860000|2022-02-03 06:14:20|388.04|385.24|388.04|385.24|388.04|385.24|388.04|385.24|0
1643868870000|2022-02-03 06:14:30|387.89|385.09|387.97|385.17|387.97|385.17|387.89|385.09|0
1643868880000|2022-02-03 06:14:40|387.89|385.09|387.74|384.94|387.89|385.09|387.74|384.94|0
1643868900000|2022-02-03 06:15:00|387.59|384.79|387.59|384.79|387.59|384.79|387.59|384.79|0
1643868920000|2022-02-03 06:15:20|387.74|384.94|387.67|384.87|387.74|384.94|387.67|384.87|0
1643868930000|2022-02-03 06:15:30|387.59|384.79|387.59|384.79|387.59|384.79|387.59|384.79|0
1643868940000|2022-02-03 06:15:40|387.67|384.87|387.59|384.79|387.67|384.87|387.59|384.79|0
1643868960000|2022-02-03 06:16:00|387.74|384.94|387.67|384.87|387.74|384.94|387.67|384.87|0
1643868970000|2022-02-03 06:16:10|387.74|384.94|387.89|385.09|387.89|385.09|387.74|384.94|0
1643868980000|2022-02-03 06:16:20|388.04|385.24|388.04|385.24|388.04|385.24|388.04|385.24|0
1643869000000|2022-02-03 06:16:40|387.97|385.17|387.89|385.09|387.97|385.17|387.89|385.09|0
1643869010000|2022-02-03 06:16:50|388.04|385.24|388.04|385.24|388.04|385.24|387.97|385.17|0
1643869030000|2022-02-03 06:17:10|387.97|385.17|387.89|385.09|387.97|385.17|387.89|385.09|0
1643869050000|2022-02-03 06:17:30|387.82|385.02|387.89|385.09|387.89|385.09|387.82|385.02|0
1643869070000|2022-02-03 06:17:50|387.97|385.17|387.89|385.09|387.97|385.17|387.89|385.09|0
1643869090000|2022-02-03 06:18:10|387.97|385.17|387.89|385.09|387.97|385.17|387.89|385.09|0
1643869100000|2022-02-03 06:18:20|388.04|385.24|387.97|385.17|388.04|385.24|387.97|385.17|0
1643869110000|2022-02-03 06:18:30|387.89|385.09|387.89|385.09|387.89|385.09|387.89|385.09|0
1643869120000|2022-02-03 06:18:40|388.04|385.24|388.19|385.39|388.19|385.39|388.04|385.24|0
1643869140000|2022-02-03 06:19:00|388.04|385.24|388.19|385.39|388.19|385.39|388.04|385.24|0
1643869170000|2022-02-03 06:19:30|388.04|385.24|388.19|385.39|388.19|385.39|388.04|385.24|0
1643869180000|2022-02-03 06:19:40|388.35|385.55|388.35|385.55|388.35|385.55|388.35|385.55|0
1643869200000|2022-02-03 06:20:00|388.27|385.47|388.35|385.55|388.35|385.55|388.27|385.47|0
1643869250000|2022-02-03 06:20:50|388.5|385.7|388.5|385.7|388.5|385.7|388.5|385.7|0
1643869270000|2022-02-03 06:21:10|388.35|385.55|388.35|385.55|388.35|385.55|388.35|385.55|0
1643869280000|2022-02-03 06:21:20|388.5|385.7|388.43|385.63|388.5|385.7|388.43|385.63|0
1643869290000|2022-02-03 06:21:30|388.5|385.7|388.5|385.7|388.5|385.7|388.5|385.7|0
1643869310000|2022-02-03 06:21:50|388.43|385.63|388.35|385.55|388.5|385.7|388.35|385.55|0
1643869320000|2022-02-03 06:22:00|388.5|385.7|388.5|385.7|388.5|385.7|388.5|385.7|0
1643869360000|2022-02-03 06:22:40|388.65|385.85|388.65|385.85|388.65|385.85|388.65|385.85|0
1643869370000|2022-02-03 06:22:50|388.8|386|388.8|386|388.8|386|388.8|386|0
1643869390000|2022-02-03 06:23:10|388.96|386.16|388.96|386.16|388.96|386.16|388.96|386.16|0
1643869410000|2022-02-03 06:23:30|388.8|386|388.8|386|388.8|386|388.8|386|0
1643869420000|2022-02-03 06:23:40|388.65|385.85|388.73|385.93|388.73|385.93|388.65|385.85|0
1643869430000|2022-02-03 06:23:50|388.8|386|388.96|386.16|388.96|386.16|388.8|386|0
1643869440000|2022-02-03 06:24:00|388.65|385.85|388.65|385.85|388.65|385.85|388.65|385.85|0
1643869450000|2022-02-03 06:24:10|388.73|385.93|388.8|386|388.8|386|388.73|385.93|0
1643869460000|2022-02-03 06:24:20|388.73|385.93|388.73|385.93|388.73|385.93|388.73|385.93|0
1643869470000|2022-02-03 06:24:30|388.65|385.85|388.58|385.78|388.65|385.85|388.5|385.7|0
1643869480000|2022-02-03 06:24:40|388.5|385.7|388.5|385.7|388.5|385.7|388.5|385.7|0
1643869500000|2022-02-03 06:25:00|388.73|385.93|388.73|385.93|388.73|385.93|388.73|385.93|0
1643869520000|2022-02-03 06:25:20|388.65|385.85|388.58|385.78|388.65|385.85|388.5|385.7|0
1643869530000|2022-02-03 06:25:30|388.5|385.7|388.5|385.7|388.5|385.7|388.5|385.7|0
1643869550000|2022-02-03 06:25:50|388.65|385.85|388.65|385.85|388.65|385.85|388.65|385.85|0
1643869560000|2022-02-03 06:26:00|388.58|385.78|388.5|385.7|388.8|386|388.5|385.7|0
1643869570000|2022-02-03 06:26:10|388.65|385.85|388.65|385.85|388.65|385.85|388.65|385.85|0
1643869600000|2022-02-03 06:26:40|388.73|385.93|388.65|385.85|388.73|385.93|388.65|385.85|0
1643869610000|2022-02-03 06:26:50|388.8|386|388.8|386|388.8|386|388.8|386|0
1643869620000|2022-02-03 06:27:00|388.73|385.93|388.95|386.15|388.95|386.15|388.73|385.93|0
1643869630000|2022-02-03 06:27:10|388.88|386.08|388.95|386.15|388.95|386.15|388.88|386.08|0
1643869650000|2022-02-03 06:27:30|388.8|386|388.95|386.15|388.95|386.15|388.8|386|0
1643869660000|2022-02-03 06:27:40|388.8|386|388.95|386.15|388.95|386.15|388.8|386|0
1643869670000|2022-02-03 06:27:50|388.65|385.85|388.95|386.15|388.95|386.15|388.65|385.85|0
1643869680000|2022-02-03 06:28:00|388.8|386|388.95|386.15|388.95|386.15|388.8|386|0
1643869730000|2022-02-03 06:28:50|388.8|386|388.95|386.15|388.95|386.15|388.8|386|0
1643869740000|2022-02-03 06:29:00|389.11|386.31|389.11|386.31|389.11|386.31|389.11|386.31|0
1643869750000|2022-02-03 06:29:10|389.26|386.46|389.26|386.46|389.26|386.46|389.26|386.46|0
1643869760000|2022-02-03 06:29:20|389.11|386.31|388.88|386.08|389.11|386.31|388.88|386.08|0
1643869770000|2022-02-03 06:29:30|388.95|386.15|388.95|386.15|388.95|386.15|388.95|386.15|0
1643869780000|2022-02-03 06:29:40|388.8|386|388.65|385.85|388.8|386|388.65|385.85|0
1643869790000|2022-02-03 06:29:50|388.73|385.93|388.95|386.15|388.95|386.15|388.73|385.93|0
1643869800000|2022-02-03 06:30:00|388.8|386|388.8|386|388.8|386|388.8|386|0
1643869810000|2022-02-03 06:30:10|388.95|386.15|389.11|386.31|389.11|386.31|388.95|386.15|0
1643869830000|2022-02-03 06:30:30|389.26|386.46|389.26|386.46|389.26|386.46|389.26|386.46|0
1643869840000|2022-02-03 06:30:40|389.11|386.31|389.11|386.31|389.11|386.31|389.11|386.31|0
1643869850000|2022-02-03 06:30:50|389.03|386.23|388.95|386.15|389.03|386.23|388.95|386.15|0
1643869860000|2022-02-03 06:31:00|388.88|386.08|388.88|386.08|388.88|386.08|388.88|386.08|0
1643869870000|2022-02-03 06:31:10|388.8|386|388.49|385.69|388.8|386|388.49|385.69|0
1643869880000|2022-02-03 06:31:20|388.57|385.77|388.57|385.77|388.57|385.77|388.57|385.77|0
1643869890000|2022-02-03 06:31:30|388.49|385.69|388.49|385.69|388.49|385.69|388.49|385.69|0
1643869920000|2022-02-03 06:32:00|388.42|385.62|388.42|385.62|388.42|385.62|388.42|385.62|0
1643869930000|2022-02-03 06:32:10|388.34|385.54|388.34|385.54|388.34|385.54|388.34|385.54|0
1643869940000|2022-02-03 06:32:20|388.42|385.62|388.34|385.54|388.42|385.62|388.34|385.54|0
1643869950000|2022-02-03 06:32:30|388.04|385.24|388.04|385.24|388.04|385.24|388.04|385.24|0
1643869960000|2022-02-03 06:32:40|387.88|385.08|387.88|385.08|387.88|385.08|387.88|385.08|0
1643869970000|2022-02-03 06:32:50|387.96|385.16|388.04|385.24|388.04|385.24|387.88|385.08|0
1643869980000|2022-02-03 06:33:00|388.19|385.39|388.34|385.54|388.34|385.54|388.19|385.39|0
1643870000000|2022-02-03 06:33:20|388.12|385.32|388.04|385.24|388.12|385.32|388.04|385.24|0
1643870010000|2022-02-03 06:33:30|387.88|385.08|387.88|385.08|388.04|385.24|387.88|385.08|0
1643870020000|2022-02-03 06:33:40|388.04|385.24|387.96|385.16|388.04|385.24|387.88|385.08|0
1643870030000|2022-02-03 06:33:50|387.88|385.08|388.04|385.24|388.04|385.24|387.88|385.08|0
1643870040000|2022-02-03 06:34:00|388.19|385.39|388.19|385.39|388.19|385.39|388.04|385.24|0
1643870060000|2022-02-03 06:34:20|388.49|385.69|388.49|385.69|388.49|385.69|388.49|385.69|0
1643870090000|2022-02-03 06:34:50|388.34|385.54|388.34|385.54|388.34|385.54|388.34|385.54|0
1643870100000|2022-02-03 06:35:00|388.49|385.69|388.8|386|388.8|386|388.49|385.69|0
1643870130000|2022-02-03 06:35:30|388.73|385.93|388.65|385.85|388.73|385.93|388.65|385.85|0
1643870140000|2022-02-03 06:35:40|388.8|386|388.65|385.85|388.8|386|388.65|385.85|0
1643870160000|2022-02-03 06:36:00|388.8|386|388.95|386.15|388.95|386.15|388.8|386|0
1643870180000|2022-02-03 06:36:20|389.03|386.23|389.1|386.3|389.1|386.3|388.95|386.15|0
1643870190000|2022-02-03 06:36:30|389.26|386.46|389.26|386.46|389.26|386.46|389.26|386.46|0
1643870200000|2022-02-03 06:36:40|389.41|386.61|389.41|386.61|389.41|386.61|389.41|386.61|0
1643870230000|2022-02-03 06:37:10|389.34|386.54|389.34|386.54|389.34|386.54|389.34|386.54|0
1643870240000|2022-02-03 06:37:20|389.41|386.61|389.56|386.76|389.56|386.76|389.41|386.61|0
1643870250000|2022-02-03 06:37:30|389.41|386.61|389.49|386.69|389.49|386.69|389.41|386.61|0
1643870260000|2022-02-03 06:37:40|389.56|386.76|389.41|386.61|389.56|386.76|389.41|386.61|0
1643870270000|2022-02-03 06:37:50|389.49|386.69|389.49|386.69|389.49|386.69|389.49|386.69|0
1643870280000|2022-02-03 06:38:00|389.41|386.61|389.41|386.61|389.41|386.61|389.41|386.61|0
1643870290000|2022-02-03 06:38:10|389.49|386.69|389.49|386.69|389.49|386.69|389.49|386.69|0
1643870300000|2022-02-03 06:38:20|389.41|386.61|389.56|386.76|389.56|386.76|389.41|386.61|0
1643870320000|2022-02-03 06:38:40|389.64|386.84|389.56|386.76|389.64|386.84|389.49|386.69|0
1643870330000|2022-02-03 06:38:50|389.26|386.46|389.41|386.61|389.41|386.61|389.26|386.46|0
1643870340000|2022-02-03 06:39:00|389.18|386.38|389.1|386.3|389.18|386.38|389.1|386.3|0
1643870350000|2022-02-03 06:39:10|389.03|386.23|388.95|386.15|389.03|386.23|388.95|386.15|0
1643870360000|2022-02-03 06:39:20|389.25|386.45|389.41|386.61|389.41|386.61|389.1|386.3|0
1643870370000|2022-02-03 06:39:30|389.25|386.45|389.1|386.3|389.25|386.45|389.1|386.3|0
1643870460000|2022-02-03 06:41:00|388.95|386.15|388.64|385.84|388.95|386.15|388.64|385.84|0
1643870470000|2022-02-03 06:41:10|388.72|385.92|388.8|386|388.8|386|388.72|385.92|0
1643870510000|2022-02-03 06:41:50|388.64|385.84|388.64|385.84|388.64|385.84|388.64|385.84|0
1643870530000|2022-02-03 06:42:10|388.8|386|389.1|386.3|389.1|386.3|388.8|386|0
1643870540000|2022-02-03 06:42:20|388.95|386.15|389.03|386.23|389.1|386.3|388.95|386.15|0
1643870550000|2022-02-03 06:42:30|388.95|386.15|389.03|386.23|389.03|386.23|388.95|386.15|0
1643870560000|2022-02-03 06:42:40|388.95|386.15|388.95|386.15|388.95|386.15|388.95|386.15|0
1643870570000|2022-02-03 06:42:50|388.87|386.07|388.8|386|388.87|386.07|388.8|386|0
1643870600000|2022-02-03 06:43:20|388.72|385.92|388.8|386|388.8|386|388.72|385.92|0
1643870610000|2022-02-03 06:43:30|388.87|386.07|388.87|386.07|388.87|386.07|388.87|386.07|0
1643870620000|2022-02-03 06:43:40|388.8|386|388.8|386|388.8|386|388.8|386|0
1643870650000|2022-02-03 06:44:10|388.57|385.77|388.64|385.84|388.64|385.84|388.57|385.77|0
1643870670000|2022-02-03 06:44:30|388.72|385.92|388.79|385.99|388.79|385.99|388.72|385.92|0
1643870680000|2022-02-03 06:44:40|388.87|386.07|388.95|386.15|388.95|386.15|388.87|386.07|0
1643870700000|2022-02-03 06:45:00|388.87|386.07|388.79|385.99|388.87|386.07|388.79|385.99|0
1643870710000|2022-02-03 06:45:10|388.72|385.92|388.95|386.15|388.95|386.15|388.72|385.92|0
1643870720000|2022-02-03 06:45:20|388.79|385.99|388.79|385.99|388.79|385.99|388.79|385.99|0
1643870730000|2022-02-03 06:45:30|388.72|385.92|389.1|386.3|389.1|386.3|388.72|385.92|0
1643870740000|2022-02-03 06:45:40|388.95|386.15|388.87|386.07|388.95|386.15|388.87|386.07|0
1643870750000|2022-02-03 06:45:50|389.03|386.23|388.95|386.15|389.03|386.23|388.95|386.15|0
1643870770000|2022-02-03 06:46:10|389.1|386.3|389.1|386.3|389.1|386.3|389.1|386.3|0
1643870780000|2022-02-03 06:46:20|389.18|386.38|389.25|386.45|389.25|386.45|389.18|386.38|0
1643870800000|2022-02-03 06:46:40|389.4|386.6|389.4|386.6|389.4|386.6|389.4|386.6|0
1643870810000|2022-02-03 06:46:50|389.56|386.76|389.56|386.76|389.56|386.76|389.56|386.76|0
1643870820000|2022-02-03 06:47:00|389.4|386.6|389.4|386.6|389.4|386.6|389.4|386.6|0
1643870830000|2022-02-03 06:47:10|389.25|386.45|389.33|386.53|389.33|386.53|389.25|386.45|0
1643870840000|2022-02-03 06:47:20|389.18|386.38|389.1|386.3|389.18|386.38|389.1|386.3|0
1643870850000|2022-02-03 06:47:30|389.03|386.23|389.1|386.3|389.1|386.3|389.03|386.23|0
1643870860000|2022-02-03 06:47:40|389.18|386.38|389.18|386.38|389.18|386.38|389.18|386.38|0
1643870870000|2022-02-03 06:47:50|389.25|386.45|389.25|386.45|389.25|386.45|389.25|386.45|0
1643870880000|2022-02-03 06:48:00|389.4|386.6|389.4|386.6|389.4|386.6|389.33|386.53|0
1643870890000|2022-02-03 06:48:10|389.33|386.53|389.33|386.53|389.33|386.53|389.25|386.45|0
1643870900000|2022-02-03 06:48:20|389.25|386.45|389.25|386.45|389.25|386.45|389.25|386.45|0
1643870910000|2022-02-03 06:48:30|389.18|386.38|389.48|386.68|389.48|386.68|389.18|386.38|0
1643870920000|2022-02-03 06:48:40|389.4|386.6|389.4|386.6|389.4|386.6|389.4|386.6|0
1643870950000|2022-02-03 06:49:10|389.33|386.53|389.33|386.53|389.33|386.53|389.33|386.53|0
1643870960000|2022-02-03 06:49:20|389.25|386.45|389.25|386.45|389.25|386.45|389.25|386.45|0
1643870980000|2022-02-03 06:49:40|389.1|386.3|389.18|386.38|389.18|386.38|389.1|386.3|0
1643871010000|2022-02-03 06:50:10|389.25|386.45|389.18|386.38|389.25|386.45|389.18|386.38|0
1643871020000|2022-02-03 06:50:20|389.1|386.3|389.1|386.3|389.1|386.3|389.1|386.3|0
1643871030000|2022-02-03 06:50:30|389.02|386.22|389.02|386.22|389.02|386.22|389.02|386.22|0
1643871050000|2022-02-03 06:50:50|388.72|385.92|388.79|385.99|388.79|385.99|388.72|385.92|0
1643871060000|2022-02-03 06:51:00|388.72|385.92|388.79|385.99|388.79|385.99|388.64|385.84|0
1643871070000|2022-02-03 06:51:10|388.72|385.92|388.79|385.99|388.79|385.99|388.72|385.92|0
1643871080000|2022-02-03 06:51:20|389.1|386.3|389.1|386.3|389.1|386.3|389.1|386.3|0
1643871090000|2022-02-03 06:51:30|388.94|386.14|389.25|386.45|389.25|386.45|388.94|386.14|0
1643871100000|2022-02-03 06:51:40|389.1|386.3|389.1|386.3|389.1|386.3|389.1|386.3|0
1643871110000|2022-02-03 06:51:50|389.18|386.38|389.1|386.3|389.18|386.38|389.1|386.3|0
1643871120000|2022-02-03 06:52:00|389.18|386.38|388.94|386.14|389.18|386.38|388.94|386.14|0
1643871130000|2022-02-03 06:52:10|389.02|386.22|389.02|386.22|389.02|386.22|389.02|386.22|0
1643871140000|2022-02-03 06:52:20|389.1|386.3|389.02|386.22|389.1|386.3|388.94|386.14|0
1643871150000|2022-02-03 06:52:30|388.94|386.14|388.94|386.14|389.02|386.22|388.94|386.14|0
1643871160000|2022-02-03 06:52:40|388.87|386.07|388.72|385.92|388.87|386.07|388.72|385.92|0
1643871180000|2022-02-03 06:53:00|388.64|385.84|388.64|385.84|388.64|385.84|388.64|385.84|0
1643871190000|2022-02-03 06:53:10|388.72|385.92|388.57|385.77|388.72|385.92|388.57|385.77|0
1643871210000|2022-02-03 06:53:30|388.49|385.69|388.49|385.69|388.49|385.69|388.49|385.69|0
1643871220000|2022-02-03 06:53:40|388.57|385.77|388.49|385.69|388.57|385.77|388.49|385.69|0
1643871230000|2022-02-03 06:53:50|388.64|385.84|388.57|385.77|388.64|385.84|388.57|385.77|0
1643871250000|2022-02-03 06:54:10|388.49|385.69|388.49|385.69|388.49|385.69|388.49|385.69|0
1643871260000|2022-02-03 06:54:20|388.57|385.77|388.49|385.69|388.57|385.77|388.49|385.69|0
1643871280000|2022-02-03 06:54:40|388.41|385.61|388.33|385.53|388.41|385.61|388.33|385.53|0
1643871290000|2022-02-03 06:54:50|388.49|385.69|388.41|385.61|388.49|385.69|388.41|385.61|0
1643871300000|2022-02-03 06:55:00|388.33|385.53|388.33|385.53|388.33|385.53|388.33|385.53|0
1643871310000|2022-02-03 06:55:10|388.26|385.46|388.26|385.46|388.26|385.46|388.26|385.46|0
1643871330000|2022-02-03 06:55:30|388.18|385.38|388.03|385.23|388.18|385.38|388.03|385.23|0
1643871350000|2022-02-03 06:55:50|388.33|385.53|388.33|385.53|388.33|385.53|388.26|385.46|0
1643871360000|2022-02-03 06:56:00|388.41|385.61|388.49|385.69|388.49|385.69|388.41|385.61|0
1643871370000|2022-02-03 06:56:10|388.64|385.84|388.64|385.84|388.64|385.84|388.64|385.84|0
1643871430000|2022-02-03 06:57:10|388.79|385.99|388.79|385.99|388.79|385.99|388.79|385.99|0
1643871480000|2022-02-03 06:58:00|388.94|386.14|388.94|386.14|388.94|386.14|388.94|386.14|0
1643871490000|2022-02-03 06:58:10|388.79|385.99|388.79|385.99|388.79|385.99|388.79|385.99|0
1643871500000|2022-02-03 06:58:20|388.72|385.92|388.72|385.92|388.72|385.92|388.72|385.92|0
1643871510000|2022-02-03 06:58:30|388.79|385.99|388.72|385.92|388.79|385.99|388.72|385.92|0
1643871530000|2022-02-03 06:58:50|388.79|385.99|388.79|385.99|388.79|385.99|388.79|385.99|0
1643871540000|2022-02-03 06:59:00|388.72|385.92|388.79|385.99|388.79|385.99|388.72|385.92|0
1643871550000|2022-02-03 06:59:10|388.94|386.14|388.94|386.14|388.94|386.14|388.94|386.14|0
1643871560000|2022-02-03 06:59:20|388.79|385.99|388.94|386.14|388.94|386.14|388.79|385.99|0
1643871570000|2022-02-03 06:59:30|389.09|386.29|389.09|386.29|389.09|386.29|389.09|386.29|0
1643871600000|2022-02-03 07:00:00|388.94|386.14|389.09|386.29|389.25|386.45|388.94|386.14|0
1643871610000|2022-02-03 07:00:10|389.25|386.45|389.17|386.37|389.4|386.6|389.17|386.37|0
1643871620000|2022-02-03 07:00:20|388.94|386.14|389.17|386.37|389.17|386.37|388.94|386.14|0
1643871630000|2022-02-03 07:00:30|389.4|386.6|389.71|386.91|389.71|386.91|389.4|386.6|0
1643871640000|2022-02-03 07:00:40|389.55|386.75|389.55|386.75|389.55|386.75|389.55|386.75|0
1643871650000|2022-02-03 07:00:50|389.71|386.91|389.55|386.75|389.71|386.91|389.55|386.75|0
1643871660000|2022-02-03 07:01:00|389.48|386.68|389.55|386.75|389.55|386.75|389.48|386.68|0
1643871670000|2022-02-03 07:01:10|389.4|386.6|389.33|386.53|389.4|386.6|389.33|386.53|0
1643871680000|2022-02-03 07:01:20|389.4|386.6|389.25|386.45|389.4|386.6|389.25|386.45|0
1643871690000|2022-02-03 07:01:30|389.09|386.29|388.64|385.84|389.09|386.29|388.64|385.84|0
1643871700000|2022-02-03 07:01:40|388.56|385.76|388.64|385.84|388.64|385.84|388.48|385.68|0
1643871710000|2022-02-03 07:01:50|388.48|385.68|388.48|385.68|388.64|385.84|388.48|385.68|0
1643871720000|2022-02-03 07:02:00|388.56|385.76|388.33|385.53|388.56|385.76|388.33|385.53|0
1643871730000|2022-02-03 07:02:10|388.03|385.23|387.87|385.07|388.03|385.23|387.87|385.07|0
1643871740000|2022-02-03 07:02:20|387.72|384.92|388.03|385.23|388.03|385.23|387.72|384.92|0
1643871750000|2022-02-03 07:02:30|387.87|385.07|388.18|385.38|388.18|385.38|387.87|385.07|0
1643871760000|2022-02-03 07:02:40|388.26|385.46|388.41|385.61|388.41|385.61|388.18|385.38|0
1643871770000|2022-02-03 07:02:50|388.33|385.53|388.1|385.3|388.33|385.53|388.1|385.3|0
1643871780000|2022-02-03 07:03:00|388.33|385.53|388.18|385.38|388.33|385.53|388.18|385.38|0
1643871790000|2022-02-03 07:03:10|388.26|385.46|388.48|385.68|388.48|385.68|388.26|385.46|0
1643871800000|2022-02-03 07:03:20|388.33|385.53|388.33|385.53|388.41|385.61|388.33|385.53|0
1643871830000|2022-02-03 07:03:50|388.26|385.46|388.18|385.38|388.26|385.46|388.18|385.38|0
1643871840000|2022-02-03 07:04:00|388.1|385.3|388.1|385.3|388.1|385.3|388.03|385.23|0
1643871850000|2022-02-03 07:04:10|388.03|385.23|388.03|385.23|388.03|385.23|388.03|385.23|0
1643871860000|2022-02-03 07:04:20|387.42|384.62|387.57|384.77|387.65|384.85|387.42|384.62|0
1643871870000|2022-02-03 07:04:30|387.72|384.92|387.72|384.92|387.87|385.07|387.72|384.92|0
1643871880000|2022-02-03 07:04:40|387.8|385|387.8|385|387.8|385|387.8|385|0
1643871890000|2022-02-03 07:04:50|387.72|384.92|387.57|384.77|387.72|384.92|387.57|384.77|0
1643871900000|2022-02-03 07:05:00|387.49|384.69|387.49|384.69|387.49|384.69|387.49|384.69|0
1643871910000|2022-02-03 07:05:10|387.42|384.62|387.42|384.62|387.49|384.69|387.26|384.46|0
1643871920000|2022-02-03 07:05:20|387.57|384.77|387.72|384.92|387.72|384.92|387.49|384.69|0
1643871930000|2022-02-03 07:05:30|387.57|384.77|387.72|384.92|387.72|384.92|387.57|384.77|0
1643871940000|2022-02-03 07:05:40|387.65|384.85|387.72|384.92|387.72|384.92|387.65|384.85|0
1643871950000|2022-02-03 07:05:50|387.49|384.69|387.49|384.69|387.57|384.77|387.49|384.69|0
1643871960000|2022-02-03 07:06:00|387.42|384.62|387.11|384.31|387.42|384.62|387.11|384.31|0
1643871970000|2022-02-03 07:06:10|386.81|384.01|386.81|384.01|386.81|384.01|386.81|384.01|0
1643871980000|2022-02-03 07:06:20|386.96|384.16|387.11|384.31|387.11|384.31|386.96|384.16|0
1643871990000|2022-02-03 07:06:30|387.26|384.46|387.11|384.31|387.41|384.61|387.11|384.31|0
1643872000000|2022-02-03 07:06:40|387.26|384.46|387.26|384.46|387.26|384.46|387.26|384.46|0
1643872020000|2022-02-03 07:07:00|387.19|384.39|387.11|384.31|387.19|384.39|387.11|384.31|0
1643872030000|2022-02-03 07:07:10|387.26|384.46|387.11|384.31|387.26|384.46|387.11|384.31|0
1643872040000|2022-02-03 07:07:20|387.26|384.46|387.11|384.31|387.26|384.46|387.11|384.31|0
1643872050000|2022-02-03 07:07:30|387.19|384.39|387.11|384.31|387.26|384.46|387.11|384.31|0
1643872060000|2022-02-03 07:07:40|386.96|384.16|387.04|384.24|387.11|384.31|386.96|384.16|0
1643872070000|2022-02-03 07:07:50|387.11|384.31|386.96|384.16|387.11|384.31|386.96|384.16|0
1643872080000|2022-02-03 07:08:00|387.11|384.31|387.11|384.31|387.11|384.31|387.04|384.24|0
1643872090000|2022-02-03 07:08:10|387.34|384.54|387.26|384.46|387.41|384.61|387.26|384.46|0
1643872100000|2022-02-03 07:08:20|387.34|384.54|387.34|384.54|387.41|384.61|387.34|384.54|0
1643872110000|2022-02-03 07:08:30|387.41|384.61|387.41|384.61|387.49|384.69|387.41|384.61|0
1643872130000|2022-02-03 07:08:50|387.57|384.77|387.41|384.61|387.57|384.77|387.41|384.61|0
1643872140000|2022-02-03 07:09:00|387.49|384.69|387.57|384.77|387.57|384.77|387.49|384.69|0
1643872150000|2022-02-03 07:09:10|387.65|384.85|387.65|384.85|387.72|384.92|387.65|384.85|0
1643872160000|2022-02-03 07:09:20|387.57|384.77|387.57|384.77|387.57|384.77|387.57|384.77|0
1643872170000|2022-02-03 07:09:30|387.72|384.92|387.72|384.92|387.72|384.92|387.72|384.92|0
1643872180000|2022-02-03 07:09:40|387.57|384.77|387.72|384.92|387.72|384.92|387.57|384.77|0
1643872190000|2022-02-03 07:09:50|387.65|384.85|387.65|384.85|387.65|384.85|387.65|384.85|0
1643872200000|2022-02-03 07:10:00|387.87|385.07|387.87|385.07|387.87|385.07|387.87|385.07|0
1643872230000|2022-02-03 07:10:30|387.72|384.92|387.57|384.77|387.72|384.92|387.57|384.77|0
1643872240000|2022-02-03 07:10:40|387.41|384.61|387.26|384.46|387.41|384.61|387.26|384.46|0
1643872250000|2022-02-03 07:10:50|387.11|384.31|387.11|384.31|387.19|384.39|387.11|384.31|0
1643872260000|2022-02-03 07:11:00|387.19|384.39|387.26|384.46|387.26|384.46|387.19|384.39|0
1643872270000|2022-02-03 07:11:10|387.11|384.31|386.96|384.16|387.11|384.31|386.96|384.16|0
1643872280000|2022-02-03 07:11:20|386.8|384|386.65|383.85|386.8|384|386.65|383.85|0
1643872290000|2022-02-03 07:11:30|386.5|383.7|386.2|383.4|386.5|383.7|386.04|383.24|0
1643872300000|2022-02-03 07:11:40|386.43|383.63|386.35|383.55|386.5|383.7|386.35|383.55|0
1643872310000|2022-02-03 07:11:50|386.5|383.7|385.89|383.09|386.5|383.7|385.89|383.09|0
1643872320000|2022-02-03 07:12:00|385.74|382.94|385.82|383.02|385.89|383.09|385.74|382.94|0
1643872330000|2022-02-03 07:12:10|386.04|383.24|386.04|383.24|386.04|383.24|386.04|383.24|0
1643872340000|2022-02-03 07:12:20|386.2|383.4|386.35|383.55|386.35|383.55|386.2|383.4|0
1643872350000|2022-02-03 07:12:30|386.43|383.63|386.2|383.4|386.65|383.85|386.2|383.4|0
1643872360000|2022-02-03 07:12:40|386.27|383.47|386.27|383.47|386.27|383.47|386.2|383.4|0
1643872370000|2022-02-03 07:12:50|386.35|383.55|386.5|383.7|386.5|383.7|386.35|383.55|0
1643872380000|2022-02-03 07:13:00|386.65|383.85|386.58|383.78|386.65|383.85|386.5|383.7|0
1643872390000|2022-02-03 07:13:10|386.5|383.7|386.43|383.63|386.5|383.7|386.43|383.63|0
1643872400000|2022-02-03 07:13:20|386.5|383.7|386.5|383.7|386.5|383.7|386.5|383.7|0
1643872410000|2022-02-03 07:13:30|386.27|383.47|386.27|383.47|386.27|383.47|386.27|383.47|0
1643872420000|2022-02-03 07:13:40|386.35|383.55|386.2|383.4|386.35|383.55|386.2|383.4|0
1643872430000|2022-02-03 07:13:50|386.04|383.24|385.74|382.94|386.04|383.24|385.74|382.94|0
1643872440000|2022-02-03 07:14:00|385.97|383.17|386.04|383.24|386.04|383.24|385.82|383.02|0
1643872450000|2022-02-03 07:14:10|386.12|383.32|386.27|383.47|386.27|383.47|386.12|383.32|0
1643872460000|2022-02-03 07:14:20|386.2|383.4|386.04|383.24|386.2|383.4|386.04|383.24|0
1643872470000|2022-02-03 07:14:30|386.12|383.32|386.04|383.24|386.2|383.4|386.04|383.24|0
1643872480000|2022-02-03 07:14:40|386.12|383.32|386.12|383.32|386.12|383.32|386.12|383.32|0
1643872490000|2022-02-03 07:14:50|386.2|383.4|386.19|383.39|386.27|383.47|386.19|383.39|0
1643872500000|2022-02-03 07:15:00|386.12|383.32|385.82|383.02|386.12|383.32|385.82|383.02|0
1643872510000|2022-02-03 07:15:10|385.89|383.09|385.89|383.09|385.89|383.09|385.89|383.09|0
1643872520000|2022-02-03 07:15:20|385.97|383.17|385.82|383.02|385.97|383.17|385.82|383.02|0
1643872530000|2022-02-03 07:15:30|385.89|383.09|386.04|383.24|386.04|383.24|385.89|383.09|0
1643872540000|2022-02-03 07:15:40|386.12|383.32|386.04|383.24|386.19|383.39|386.04|383.24|0
1643872550000|2022-02-03 07:15:50|386.12|383.32|386.35|383.55|386.35|383.55|386.12|383.32|0
1643872560000|2022-02-03 07:16:00|386.19|383.39|386.04|383.24|386.27|383.47|386.04|383.24|0
1643872570000|2022-02-03 07:16:10|386.19|383.39|386.04|383.24|386.19|383.39|386.04|383.24|0
1643872580000|2022-02-03 07:16:20|386.12|383.32|386.04|383.24|386.12|383.32|386.04|383.24|0
1643872590000|2022-02-03 07:16:30|385.97|383.17|386.19|383.39|386.19|383.39|385.89|383.09|0
1643872600000|2022-02-03 07:16:40|386.12|383.32|386.12|383.32|386.12|383.32|386.12|383.32|0
1643872610000|2022-02-03 07:16:50|386.35|383.55|386.35|383.55|386.35|383.55|386.35|383.55|0
1643872620000|2022-02-03 07:17:00|386.19|383.39|386.35|383.55|386.35|383.55|386.19|383.39|0
1643872640000|2022-02-03 07:17:20|386.43|383.63|386.43|383.63|386.43|383.63|386.43|383.63|0
1643872650000|2022-02-03 07:17:30|386.35|383.55|386.27|383.47|386.35|383.55|386.27|383.47|0
1643872660000|2022-02-03 07:17:40|386.35|383.55|386.35|383.55|386.35|383.55|386.35|383.55|0
1643872670000|2022-02-03 07:17:50|386.42|383.62|386.42|383.62|386.42|383.62|386.35|383.55|0
1643872680000|2022-02-03 07:18:00|386.35|383.55|386.35|383.55|386.35|383.55|386.27|383.47|0
1643872690000|2022-02-03 07:18:10|386.27|383.47|386.19|383.39|386.27|383.47|386.19|383.39|0
1643872700000|2022-02-03 07:18:20|386.35|383.55|386.5|383.7|386.5|383.7|386.35|383.55|0
1643872710000|2022-02-03 07:18:30|386.35|383.55|386.35|383.55|386.35|383.55|386.35|383.55|0
1643872720000|2022-02-03 07:18:40|386.19|383.39|386.04|383.24|386.19|383.39|386.04|383.24|0
1643872740000|2022-02-03 07:19:00|385.89|383.09|385.74|382.94|385.89|383.09|385.74|382.94|0
1643872750000|2022-02-03 07:19:10|385.66|382.86|385.82|383.02|385.82|383.02|385.66|382.86|0
1643872760000|2022-02-03 07:19:20|385.89|383.09|385.89|383.09|385.89|383.09|385.74|382.94|0
1643872770000|2022-02-03 07:19:30|385.82|383.02|386.27|383.47|386.27|383.47|385.82|383.02|0
1643872780000|2022-02-03 07:19:40|386.35|383.55|386.5|383.7|386.5|383.7|386.35|383.55|0
1643872790000|2022-02-03 07:19:50|386.35|383.55|386.35|383.55|386.35|383.55|386.35|383.55|0
1643872800000|2022-02-03 07:20:00|386.34|383.54|386.34|383.54|386.34|383.54|386.34|383.54|0
1643872810000|2022-02-03 07:20:10|386.19|383.39|386.19|383.39|386.19|383.39|386.19|383.39|0
1643872830000|2022-02-03 07:20:30|386.34|383.54|386.34|383.54|386.34|383.54|386.34|383.54|0
1643872840000|2022-02-03 07:20:40|386.19|383.39|386.19|383.39|386.19|383.39|386.19|383.39|0
1643872850000|2022-02-03 07:20:50|386.04|383.24|386.12|383.32|386.12|383.32|386.04|383.24|0
1643872860000|2022-02-03 07:21:00|386.04|383.24|386.04|383.24|386.04|383.24|386.04|383.24|0
1643872870000|2022-02-03 07:21:10|386.19|383.39|386.34|383.54|386.34|383.54|386.19|383.39|0
1643872880000|2022-02-03 07:21:20|386.5|383.7|386.42|383.62|386.5|383.7|386.42|383.62|0
1643872890000|2022-02-03 07:21:30|386.5|383.7|386.5|383.7|386.65|383.85|386.42|383.62|0
1643872900000|2022-02-03 07:21:40|386.34|383.54|386.5|383.7|386.5|383.7|386.34|383.54|0
1643872910000|2022-02-03 07:21:50|386.42|383.62|386.5|383.7|386.5|383.7|386.42|383.62|0
1643872920000|2022-02-03 07:22:00|386.65|383.85|386.65|383.85|386.65|383.85|386.5|383.7|0
1643872930000|2022-02-03 07:22:10|386.73|383.93|386.65|383.85|386.8|384|386.58|383.78|0
1643872940000|2022-02-03 07:22:20|386.8|384|386.65|383.85|386.8|384|386.65|383.85|0
1643872950000|2022-02-03 07:22:30|386.8|384|386.8|384|386.8|384|386.8|384|0
1643872970000|2022-02-03 07:22:50|386.65|383.85|387.35|384.55|387.35|384.55|386.65|383.85|0
1643872980000|2022-02-03 07:23:00|387.19|384.39|388.64|385.84|388.64|385.84|387.19|384.39|0
1643872990000|2022-02-03 07:23:10|388.71|385.91|388.71|385.91|388.71|385.91|388.71|385.91|0
1643873000000|2022-02-03 07:23:20|388.79|385.99|388.71|385.91|388.79|385.99|388.71|385.91|0
1643873010000|2022-02-03 07:23:30|388.79|385.99|388.86|386.06|388.86|386.06|388.79|385.99|0
1643873020000|2022-02-03 07:23:40|389.17|386.37|389.17|386.37|389.17|386.37|389.17|386.37|0
1643873030000|2022-02-03 07:23:50|389.32|386.52|389.47|386.67|389.47|386.67|389.32|386.52|0
1643873040000|2022-02-03 07:24:00|389.17|386.37|389.32|386.52|389.32|386.52|389.17|386.37|0
1643873050000|2022-02-03 07:24:10|389.47|386.67|389.47|386.67|389.47|386.67|389.47|386.67|0
1643873060000|2022-02-03 07:24:20|389.55|386.75|389.32|386.52|389.62|386.82|389.32|386.52|0
1643873070000|2022-02-03 07:24:30|389.62|386.82|389.62|386.82|389.62|386.82|389.62|386.82|0
1643873080000|2022-02-03 07:24:40|389.7|386.9|389.62|386.82|389.7|386.9|389.62|386.82|0
1643873090000|2022-02-03 07:24:50|389.7|386.9|389.7|386.9|389.7|386.9|389.7|386.9|0
1643873100000|2022-02-03 07:25:00|389.62|386.82|389.78|386.98|389.78|386.98|389.62|386.82|0
1643873110000|2022-02-03 07:25:10|389.7|386.9|389.93|387.13|389.93|387.13|389.7|386.9|0
1643873120000|2022-02-03 07:25:20|389.78|386.98|389.85|387.05|389.85|387.05|389.78|386.98|0
1643873130000|2022-02-03 07:25:30|389.78|386.98|389.62|386.82|389.78|386.98|389.62|386.82|0
1643873150000|2022-02-03 07:25:50|389.47|386.67|389.62|386.82|389.62|386.82|389.47|386.67|0
1643873170000|2022-02-03 07:26:10|389.47|386.67|389.47|386.67|389.47|386.67|389.47|386.67|0
1643873180000|2022-02-03 07:26:20|389.55|386.75|389.62|386.82|389.62|386.82|389.47|386.67|0
1643873190000|2022-02-03 07:26:30|389.47|386.67|389.47|386.67|389.47|386.67|389.47|386.67|0
1643873220000|2022-02-03 07:27:00|389.32|386.52|389.02|386.22|389.32|386.52|389.02|386.22|0
1643873240000|2022-02-03 07:27:20|388.94|386.14|389.02|386.22|389.02|386.22|388.94|386.14|0
1643873250000|2022-02-03 07:27:30|388.86|386.06|388.86|386.06|388.86|386.06|388.86|386.06|0
1643873260000|2022-02-03 07:27:40|388.94|386.14|388.94|386.14|388.94|386.14|388.86|386.06|0
1643873270000|2022-02-03 07:27:50|389.01|386.21|389.01|386.21|389.01|386.21|389.01|386.21|0
1643873290000|2022-02-03 07:28:10|389.17|386.37|389.01|386.21|389.17|386.37|389.01|386.21|0
1643873300000|2022-02-03 07:28:20|388.86|386.06|388.86|386.06|388.86|386.06|388.86|386.06|0
1643873310000|2022-02-03 07:28:30|388.94|386.14|388.94|386.14|388.94|386.14|388.94|386.14|0
1643873320000|2022-02-03 07:28:40|389.01|386.21|389.32|386.52|389.32|386.52|389.01|386.21|0
1643873340000|2022-02-03 07:29:00|389.47|386.67|389.55|386.75|389.55|386.75|389.47|386.67|0
1643873350000|2022-02-03 07:29:10|389.62|386.82|389.77|386.97|389.77|386.97|389.62|386.82|0
1643873360000|2022-02-03 07:29:20|389.62|386.82|389.77|386.97|389.77|386.97|389.62|386.82|0
1643873380000|2022-02-03 07:29:40|389.7|386.9|389.77|386.97|389.77|386.97|389.7|386.9|0
1643873410000|2022-02-03 07:30:10|389.55|386.75|389.62|386.82|389.62|386.82|389.55|386.75|0
1643873420000|2022-02-03 07:30:20|389.7|386.9|389.55|386.75|389.7|386.9|389.55|386.75|0
1643873430000|2022-02-03 07:30:30|389.62|386.82|389.77|386.97|389.77|386.97|389.62|386.82|0
1643873440000|2022-02-03 07:30:40|389.47|386.67|389.47|386.67|389.47|386.67|389.47|386.67|0
1643873450000|2022-02-03 07:30:50|389.62|386.82|389.77|386.97|389.77|386.97|389.62|386.82|0
1643873490000|2022-02-03 07:31:30|389.7|386.9|389.77|386.97|389.77|386.97|389.7|386.9|0
1643873500000|2022-02-03 07:31:40|389.62|386.82|389.62|386.82|389.62|386.82|389.62|386.82|0
1643873510000|2022-02-03 07:31:50|389.7|386.9|389.7|386.9|389.7|386.9|389.7|386.9|0
1643873520000|2022-02-03 07:32:00|390.08|387.28|390.08|387.28|390.08|387.28|390|387.2|0
1643873530000|2022-02-03 07:32:10|389.93|387.13|389.93|387.13|389.93|387.13|389.93|387.13|0
1643873560000|2022-02-03 07:32:40|389.92|387.12|389.92|387.12|389.92|387.12|389.92|387.12|0
1643873570000|2022-02-03 07:32:50|389.7|386.9|389.62|386.82|389.7|386.9|389.62|386.82|0
1643873580000|2022-02-03 07:33:00|389.7|386.9|389.47|386.67|389.7|386.9|389.47|386.67|0
1643873590000|2022-02-03 07:33:10|389.55|386.75|389.62|386.82|389.62|386.82|389.55|386.75|0
1643873600000|2022-02-03 07:33:20|389.7|386.9|389.77|386.97|389.77|386.97|389.62|386.82|0
1643873610000|2022-02-03 07:33:30|389.92|387.12|389.92|387.12|389.92|387.12|389.92|387.12|0
1643873620000|2022-02-03 07:33:40|389.77|386.97|389.77|386.97|389.77|386.97|389.7|386.9|0
1643873640000|2022-02-03 07:34:00|389.47|386.67|389.01|386.21|389.62|386.82|389.01|386.21|0
1643873650000|2022-02-03 07:34:10|389.16|386.36|389.32|386.52|389.32|386.52|389.16|386.36|0
1643873660000|2022-02-03 07:34:20|389.16|386.36|389.32|386.52|389.32|386.52|389.16|386.36|0
1643873670000|2022-02-03 07:34:30|389.16|386.36|389.16|386.36|389.16|386.36|389.16|386.36|0
1643873680000|2022-02-03 07:34:40|389.32|386.52|389.4|386.6|389.4|386.6|389.32|386.52|0
1643873690000|2022-02-03 07:34:50|389.32|386.52|389.32|386.52|389.32|386.52|389.32|386.52|0
1643873700000|2022-02-03 07:35:00|389.01|386.21|389.16|386.36|389.16|386.36|389.01|386.21|0
1643873710000|2022-02-03 07:35:10|389.24|386.44|389.24|386.44|389.24|386.44|389.24|386.44|0
1643873720000|2022-02-03 07:35:20|388.86|386.06|388.86|386.06|389.01|386.21|388.86|386.06|0
1643873730000|2022-02-03 07:35:30|389.32|386.52|389.32|386.52|389.32|386.52|389.32|386.52|0
1643873740000|2022-02-03 07:35:40|389.16|386.36|389.32|386.52|389.32|386.52|389.16|386.36|0
1643873750000|2022-02-03 07:35:50|389.16|386.36|389.16|386.36|389.16|386.36|389.16|386.36|0
1643873760000|2022-02-03 07:36:00|388.94|386.14|389.09|386.29|389.09|386.29|388.94|386.14|0
1643873770000|2022-02-03 07:36:10|389.16|386.36|389.01|386.21|389.16|386.36|389.01|386.21|0
1643873790000|2022-02-03 07:36:30|389.09|386.29|389.09|386.29|389.09|386.29|389.01|386.21|0
1643873800000|2022-02-03 07:36:40|389.24|386.44|389.32|386.52|389.32|386.52|389.24|386.44|0
1643873810000|2022-02-03 07:36:50|389.16|386.36|389.24|386.44|389.24|386.44|389.16|386.36|0
1643873820000|2022-02-03 07:37:00|389.32|386.52|389.32|386.52|389.32|386.52|389.16|386.36|0
1643873830000|2022-02-03 07:37:10|389.24|386.44|389.16|386.36|389.24|386.44|389.16|386.36|0
1643873840000|2022-02-03 07:37:20|389.09|386.29|389.01|386.21|389.09|386.29|389.01|386.21|0
1643873860000|2022-02-03 07:37:40|388.4|385.6|388.71|385.91|388.71|385.91|388.4|385.6|0
1643873870000|2022-02-03 07:37:50|388.94|386.14|388.94|386.14|388.94|386.14|388.94|386.14|0
1643873880000|2022-02-03 07:38:00|388.86|386.06|389.01|386.21|389.01|386.21|388.86|386.06|0
1643873890000|2022-02-03 07:38:10|388.86|386.06|389.01|386.21|389.16|386.36|388.86|386.06|0
1643873900000|2022-02-03 07:38:20|388.86|386.06|388.56|385.76|388.86|386.06|388.56|385.76|0
1643873910000|2022-02-03 07:38:30|388.4|385.6|388.71|385.91|388.71|385.91|388.4|385.6|0
1643873920000|2022-02-03 07:38:40|388.79|385.99|388.56|385.76|388.79|385.99|388.56|385.76|0
1643873930000|2022-02-03 07:38:50|388.71|385.91|388.56|385.76|388.71|385.91|388.56|385.76|0
1643873940000|2022-02-03 07:39:00|388.63|385.83|388.4|385.6|388.63|385.83|388.4|385.6|0
1643873950000|2022-02-03 07:39:10|388.56|385.76|388.4|385.6|388.56|385.76|388.4|385.6|0
1643873960000|2022-02-03 07:39:20|388.56|385.76|388.4|385.6|388.56|385.76|388.4|385.6|0
1643873990000|2022-02-03 07:39:50|388.1|385.3|388.55|385.75|388.55|385.75|388.1|385.3|0
1643874000000|2022-02-03 07:40:00|388.48|385.68|388.4|385.6|388.48|385.68|388.4|385.6|0
1643874010000|2022-02-03 07:40:10|389.01|386.21|389.01|386.21|389.09|386.29|389.01|386.21|0
1643874020000|2022-02-03 07:40:20|389.16|386.36|389.16|386.36|389.16|386.36|389.16|386.36|0
1643874030000|2022-02-03 07:40:30|389.09|386.29|389.16|386.36|389.16|386.36|389.09|386.29|0
1643874040000|2022-02-03 07:40:40|389.24|386.44|389.16|386.36|389.24|386.44|389.16|386.36|0
1643874050000|2022-02-03 07:40:50|388.86|386.06|388.86|386.06|388.86|386.06|388.86|386.06|0
1643874060000|2022-02-03 07:41:00|389.01|386.21|389.01|386.21|389.16|386.36|389.01|386.21|0
1643874070000|2022-02-03 07:41:10|389.09|386.29|389.01|386.21|389.09|386.29|389.01|386.21|0
1643874080000|2022-02-03 07:41:20|389.31|386.51|389.31|386.51|389.31|386.51|389.31|386.51|0
1643874090000|2022-02-03 07:41:30|389.16|386.36|389.16|386.36|389.16|386.36|389.01|386.21|0
1643874100000|2022-02-03 07:41:40|389.01|386.21|389.09|386.29|389.09|386.29|389.01|386.21|0
1643874110000|2022-02-03 07:41:50|388.86|386.06|388.71|385.91|389.01|386.21|388.71|385.91|0
1643874120000|2022-02-03 07:42:00|388.78|385.98|388.55|385.75|388.86|386.06|388.55|385.75|0
1643874130000|2022-02-03 07:42:10|388.4|385.6|388.55|385.75|388.55|385.75|388.4|385.6|0
1643874140000|2022-02-03 07:42:20|388.48|385.68|388.25|385.45|388.48|385.68|388.25|385.45|0
1643874150000|2022-02-03 07:42:30|388.4|385.6|388.4|385.6|388.4|385.6|388.4|385.6|0
1643874160000|2022-02-03 07:42:40|387.8|385|388.25|385.45|388.25|385.45|387.8|385|0
1643874180000|2022-02-03 07:43:00|388.1|385.3|388.1|385.3|388.1|385.3|388.1|385.3|0
1643874190000|2022-02-03 07:43:10|387.95|385.15|388.1|385.3|388.1|385.3|387.95|385.15|0
1643874200000|2022-02-03 07:43:20|388.18|385.38|388.1|385.3|388.18|385.38|388.1|385.3|0
1643874210000|2022-02-03 07:43:30|388.25|385.45|388.1|385.3|388.25|385.45|388.1|385.3|0
1643874230000|2022-02-03 07:43:50|387.95|385.15|387.95|385.15|387.95|385.15|387.95|385.15|0
1643874240000|2022-02-03 07:44:00|388.03|385.23|388.4|385.6|388.4|385.6|388.03|385.23|0
1643874250000|2022-02-03 07:44:10|388.25|385.45|388.48|385.68|388.48|385.68|388.25|385.45|0
1643874260000|2022-02-03 07:44:20|388.25|385.45|388.1|385.3|388.25|385.45|388.1|385.3|0
1643874280000|2022-02-03 07:44:40|388.03|385.23|387.95|385.15|388.03|385.23|387.95|385.15|0
1643874290000|2022-02-03 07:44:50|387.79|384.99|387.72|384.92|387.79|384.99|387.72|384.92|0
1643874300000|2022-02-03 07:45:00|387.79|384.99|387.64|384.84|387.79|384.99|387.64|384.84|0
1643874320000|2022-02-03 07:45:20|387.19|384.39|387.19|384.39|387.19|384.39|387.19|384.39|0
1643874330000|2022-02-03 07:45:30|387.04|384.24|386.73|383.93|387.04|384.24|386.58|383.78|0
1643874340000|2022-02-03 07:45:40|386.58|383.78|386.43|383.63|386.58|383.78|386.43|383.63|0
1643874350000|2022-02-03 07:45:50|386.73|383.93|386.89|384.09|386.89|384.09|386.73|383.93|0
1643874370000|2022-02-03 07:46:10|387.04|384.24|387.19|384.39|387.19|384.39|387.04|384.24|0
1643874380000|2022-02-03 07:46:20|387.04|384.24|386.89|384.09|387.04|384.24|386.89|384.09|0
1643874390000|2022-02-03 07:46:30|387.04|384.24|387.04|384.24|387.04|384.24|387.04|384.24|0
1643874400000|2022-02-03 07:46:40|387.19|384.39|387.19|384.39|387.19|384.39|387.19|384.39|0
1643874410000|2022-02-03 07:46:50|387.04|384.24|387.19|384.39|387.19|384.39|387.04|384.24|0
1643874420000|2022-02-03 07:47:00|387.12|384.32|387.19|384.39|387.19|384.39|387.12|384.32|0
1643874430000|2022-02-03 07:47:10|387.04|384.24|387.19|384.39|387.19|384.39|387.04|384.24|0
1643874440000|2022-02-03 07:47:20|386.89|384.09|387.19|384.39|387.19|384.39|386.89|384.09|0
1643874450000|2022-02-03 07:47:30|387.34|384.54|387.19|384.39|387.34|384.54|387.19|384.39|0
1643874460000|2022-02-03 07:47:40|387.27|384.47|387.34|384.54|387.34|384.54|387.19|384.39|0
1643874470000|2022-02-03 07:47:50|387.27|384.47|387.34|384.54|387.34|384.54|387.27|384.47|0
1643874480000|2022-02-03 07:48:00|387.49|384.69|387.34|384.54|387.49|384.69|387.34|384.54|0
1643874500000|2022-02-03 07:48:20|387.42|384.62|387.34|384.54|387.42|384.62|387.34|384.54|0
1643874520000|2022-02-03 07:48:40|387.19|384.39|387.04|384.24|387.19|384.39|387.04|384.24|0
1643874530000|2022-02-03 07:48:50|387.19|384.39|387.19|384.39|387.19|384.39|387.19|384.39|0
1643874540000|2022-02-03 07:49:00|387.34|384.54|387.34|384.54|387.34|384.54|387.34|384.54|0
1643874550000|2022-02-03 07:49:10|387.04|384.24|387.04|384.24|387.04|384.24|387.04|384.24|0
1643874570000|2022-02-03 07:49:30|387.34|384.54|387.34|384.54|387.34|384.54|387.34|384.54|0
1643874580000|2022-02-03 07:49:40|387.19|384.39|387.19|384.39|387.27|384.47|387.19|384.39|0
1643874590000|2022-02-03 07:49:50|387.27|384.47|387.19|384.39|387.27|384.47|387.19|384.39|0
1643874600000|2022-02-03 07:50:00|387.04|384.24|387.04|384.24|387.04|384.24|387.04|384.24|0
1643874610000|2022-02-03 07:50:10|387.19|384.39|386.88|384.08|387.19|384.39|386.88|384.08|0
1643874620000|2022-02-03 07:50:20|387.04|384.24|387.19|384.39|387.19|384.39|386.88|384.08|0
1643874630000|2022-02-03 07:50:30|387.34|384.54|387.34|384.54|387.34|384.54|387.34|384.54|0
1643874640000|2022-02-03 07:50:40|387.49|384.69|387.49|384.69|387.49|384.69|387.49|384.69|0
1643874650000|2022-02-03 07:50:50|387.34|384.54|387.49|384.69|387.49|384.69|387.34|384.54|0
1643874660000|2022-02-03 07:51:00|387.64|384.84|387.49|384.69|387.79|384.99|387.49|384.69|0
1643874670000|2022-02-03 07:51:10|387.42|384.62|387.34|384.54|387.42|384.62|387.34|384.54|0
1643874680000|2022-02-03 07:51:20|387.19|384.39|387.11|384.31|387.19|384.39|387.03|384.23|0
1643874690000|2022-02-03 07:51:30|387.27|384.47|387.19|384.39|387.27|384.47|387.19|384.39|0
1643874700000|2022-02-03 07:51:40|387.11|384.31|387.03|384.23|387.11|384.31|387.03|384.23|0
1643874720000|2022-02-03 07:52:00|386.88|384.08|386.73|383.93|386.88|384.08|386.73|383.93|0
1643874730000|2022-02-03 07:52:10|386.58|383.78|386.58|383.78|386.58|383.78|386.58|383.78|0
1643874740000|2022-02-03 07:52:20|386.73|383.93|386.58|383.78|386.73|383.93|386.58|383.78|0
1643874750000|2022-02-03 07:52:30|386.73|383.93|386.58|383.78|386.73|383.93|386.58|383.78|0
1643874760000|2022-02-03 07:52:40|386.66|383.86|386.66|383.86|386.73|383.93|386.58|383.78|0
1643874770000|2022-02-03 07:52:50|386.58|383.78|386.58|383.78|386.73|383.93|386.58|383.78|0
1643874780000|2022-02-03 07:53:00|386.43|383.63|386.43|383.63|386.43|383.63|386.43|383.63|0
1643874810000|2022-02-03 07:53:30|386.28|383.48|386.28|383.48|386.28|383.48|386.28|383.48|0
1643874820000|2022-02-03 07:53:40|386.36|383.56|386.36|383.56|386.36|383.56|386.36|383.56|0
1643874830000|2022-02-03 07:53:50|386.43|383.63|386.43|383.63|386.43|383.63|386.36|383.56|0
1643874840000|2022-02-03 07:54:00|386.28|383.48|386.36|383.56|386.36|383.56|386.28|383.48|0
1643874850000|2022-02-03 07:54:10|386.43|383.63|386.58|383.78|386.58|383.78|386.43|383.63|0
1643874860000|2022-02-03 07:54:20|386.43|383.63|386.28|383.48|386.43|383.63|386.28|383.48|0
1643874910000|2022-02-03 07:55:10|385.82|383.02|385.82|383.02|385.82|383.02|385.82|383.02|0
1643874940000|2022-02-03 07:55:40|385.67|382.87|385.82|383.02|385.82|383.02|385.67|382.87|0
1643874970000|2022-02-03 07:56:10|385.67|382.87|385.22|382.42|385.67|382.87|385.22|382.42|0
1643874980000|2022-02-03 07:56:20|385.37|382.57|385.37|382.57|385.37|382.57|385.37|382.57|0
1643874990000|2022-02-03 07:56:30|385.22|382.42|385.07|382.27|385.22|382.42|385.07|382.27|0
1643875000000|2022-02-03 07:56:40|385.22|382.42|385.22|382.42|385.22|382.42|385.22|382.42|0
1643875010000|2022-02-03 07:56:50|385.15|382.35|385.07|382.27|385.22|382.42|385.07|382.27|0
1643875020000|2022-02-03 07:57:00|385.22|382.42|385.07|382.27|385.22|382.42|385.07|382.27|0
1643875030000|2022-02-03 07:57:10|385.22|382.42|385.37|382.57|385.37|382.57|385.22|382.42|0
1643875050000|2022-02-03 07:57:30|385.3|382.5|385.37|382.57|385.45|382.65|385.3|382.5|0
1643875060000|2022-02-03 07:57:40|385.52|382.72|385.52|382.72|385.52|382.72|385.52|382.72|0
1643875070000|2022-02-03 07:57:50|385.37|382.57|385.52|382.72|385.52|382.72|385.37|382.57|0
1643875080000|2022-02-03 07:58:00|385.45|382.65|385.52|382.72|385.52|382.72|385.45|382.65|0
1643875090000|2022-02-03 07:58:10|385.67|382.87|385.52|382.72|385.67|382.87|385.52|382.72|0
1643875100000|2022-02-03 07:58:20|385.45|382.65|385.52|382.72|385.52|382.72|385.45|382.65|0
1643875110000|2022-02-03 07:58:30|385.37|382.57|385.22|382.42|385.45|382.65|385.22|382.42|0
1643875120000|2022-02-03 07:58:40|385.3|382.5|385.37|382.57|385.37|382.57|385.22|382.42|0
1643875150000|2022-02-03 07:59:10|385.07|382.27|385.3|382.5|385.3|382.5|385.07|382.27|0
1643875160000|2022-02-03 07:59:20|385.22|382.42|385.75|382.95|385.75|382.95|385.22|382.42|0
1643875170000|2022-02-03 07:59:30|385.67|382.87|385.67|382.87|385.67|382.87|385.6|382.8|0
1643875180000|2022-02-03 07:59:40|385.52|382.72|385.52|382.72|385.52|382.72|385.37|382.57|0
1643875190000|2022-02-03 07:59:50|385.67|382.87|385.52|382.72|385.67|382.87|385.52|382.72|0
1643875200000|2022-02-03 08:00:00|385.37|382.57|385.82|383.02|385.82|383.02|385.37|382.57|0
1643875210000|2022-02-03 08:00:10|385.75|382.95|385.67|382.87|385.75|382.95|385.52|382.72|0
1643875220000|2022-02-03 08:00:20|385.45|382.65|385.67|382.87|385.67|382.87|385.45|382.65|0
1643875230000|2022-02-03 08:00:30|385.82|383.02|385.75|382.95|385.9|383.1|385.75|382.95|0
1643875240000|2022-02-03 08:00:40|385.82|383.02|385.67|382.87|385.9|383.1|385.67|382.87|0
1643875250000|2022-02-03 08:00:50|385.52|382.72|385.37|382.57|385.82|383.02|385.37|382.57|0
1643875260000|2022-02-03 08:01:00|385.22|382.42|385.07|382.27|385.22|382.42|385.07|382.27|0
1643875270000|2022-02-03 08:01:10|385.22|382.42|385.22|382.42|385.22|382.42|385.07|382.27|0
1643875280000|2022-02-03 08:01:20|385.37|382.57|384.92|382.12|385.37|382.57|384.92|382.12|0
1643875290000|2022-02-03 08:01:30|384.61|381.81|384.46|381.66|384.61|381.81|384.46|381.66|0
1643875300000|2022-02-03 08:01:40|384.76|381.96|384.76|381.96|384.76|381.96|384.61|381.81|0
1643875310000|2022-02-03 08:01:50|384.92|382.12|384.76|381.96|384.92|382.12|384.76|381.96|0
1643875320000|2022-02-03 08:02:00|384.99|382.19|385.37|382.57|385.52|382.72|384.99|382.19|0
1643875330000|2022-02-03 08:02:10|385.52|382.72|385.67|382.87|385.67|382.87|385.37|382.57|0
1643875340000|2022-02-03 08:02:20|385.6|382.8|386.12|383.32|386.12|383.32|385.6|382.8|0
1643875350000|2022-02-03 08:02:30|386.2|383.4|386.12|383.32|386.27|383.47|386.12|383.32|0
1643875360000|2022-02-03 08:02:40|386.43|383.63|386.58|383.78|386.58|383.78|386.12|383.32|0
1643875370000|2022-02-03 08:02:50|386.43|383.63|386.43|383.63|386.5|383.7|386.43|383.63|0
1643875380000|2022-02-03 08:03:00|386.58|383.78|387.11|384.31|387.11|384.31|386.58|383.78|0
1643875390000|2022-02-03 08:03:10|387.03|384.23|386.73|383.93|387.03|384.23|386.58|383.78|0
1643875400000|2022-02-03 08:03:20|386.43|383.63|386.43|383.63|386.43|383.63|386.43|383.63|0
1643875410000|2022-02-03 08:03:30|386.35|383.55|386.58|383.78|386.73|383.93|386.35|383.55|0
1643875420000|2022-02-03 08:03:40|386.5|383.7|386.58|383.78|386.58|383.78|386.43|383.63|0
1643875430000|2022-02-03 08:03:50|386.43|383.63|386.42|383.62|386.43|383.63|386.35|383.55|0
1643875440000|2022-02-03 08:04:00|386.12|383.32|385.82|383.02|386.12|383.32|385.82|383.02|0
1643875450000|2022-02-03 08:04:10|386.12|383.32|386.12|383.32|386.27|383.47|386.12|383.32|0
1643875460000|2022-02-03 08:04:20|386.27|383.47|386.58|383.78|386.58|383.78|386.27|383.47|0
1643875470000|2022-02-03 08:04:30|386.27|383.47|385.97|383.17|386.27|383.47|385.97|383.17|0
1643875480000|2022-02-03 08:04:40|385.82|383.02|385.97|383.17|385.97|383.17|385.82|383.02|0
1643875490000|2022-02-03 08:04:50|385.82|383.02|385.45|382.65|385.82|383.02|385.37|382.57|0
1643875500000|2022-02-03 08:05:00|385.32|382.92|385.4|383|385.4|383|385.32|382.92|0
1643875510000|2022-02-03 08:05:10|385.25|382.85|385.17|382.77|385.32|382.92|385.17|382.77|0
1643875520000|2022-02-03 08:05:20|385.32|382.92|385.02|382.62|385.32|382.92|385.02|382.62|0
1643875530000|2022-02-03 08:05:30|384.71|382.31|385.02|382.62|385.17|382.77|384.71|382.31|0
1643875540000|2022-02-03 08:05:40|384.79|382.39|385.17|382.77|385.17|382.77|384.79|382.39|0
1643875550000|2022-02-03 08:05:50|385.02|382.62|385.32|382.92|385.32|382.92|385.02|382.62|0
1643875560000|2022-02-03 08:06:00|385.47|383.07|385.25|382.85|385.47|383.07|385.25|382.85|0
1643875570000|2022-02-03 08:06:10|385.17|382.77|384.71|382.31|385.17|382.77|384.71|382.31|0
1643875580000|2022-02-03 08:06:20|384.79|382.39|384.64|382.24|384.79|382.39|384.64|382.24|0
1643875590000|2022-02-03 08:06:30|384.71|382.31|384.94|382.54|384.94|382.54|384.71|382.31|0
1643875600000|2022-02-03 08:06:40|384.86|382.46|384.71|382.31|384.86|382.46|384.71|382.31|0
1643875610000|2022-02-03 08:06:50|384.86|382.46|384.71|382.31|384.86|382.46|384.71|382.31|0
1643875620000|2022-02-03 08:07:00|384.86|382.46|384.71|382.31|384.86|382.46|384.56|382.16|0
1643875630000|2022-02-03 08:07:10|384.56|382.16|384.41|382.01|384.56|382.16|384.41|382.01|0
1643875640000|2022-02-03 08:07:20|384.56|382.16|384.86|382.46|384.86|382.46|384.56|382.16|0
1643875650000|2022-02-03 08:07:30|385.17|382.77|385.32|382.92|385.47|383.07|385.02|382.62|0
1643875660000|2022-02-03 08:07:40|385.47|383.07|385.77|383.37|385.77|383.37|385.47|383.07|0
1643875670000|2022-02-03 08:07:50|385.92|383.52|386.07|383.67|386.07|383.67|385.77|383.37|0
1643875680000|2022-02-03 08:08:00|385.92|383.52|385.92|383.52|386.07|383.67|385.92|383.52|0
1643875690000|2022-02-03 08:08:10|386.07|383.67|386|383.6|386.22|383.82|386|383.6|0
1643875700000|2022-02-03 08:08:20|386.22|383.82|386.37|383.97|386.37|383.97|386.07|383.67|0
1643875710000|2022-02-03 08:08:30|386.3|383.9|386.91|384.51|386.91|384.51|386.3|383.9|0
1643875720000|2022-02-03 08:08:40|386.76|384.36|386.83|384.43|386.83|384.43|386.76|384.36|0
1643875730000|2022-02-03 08:08:50|386.98|384.58|386.83|384.43|386.98|384.58|386.83|384.43|0
1643875740000|2022-02-03 08:09:00|386.98|384.58|386.83|384.43|386.98|384.58|386.76|384.36|0
1643875750000|2022-02-03 08:09:10|387.13|384.73|387.13|384.73|387.13|384.73|387.06|384.66|0
1643875760000|2022-02-03 08:09:20|387.06|384.66|386.91|384.51|387.06|384.66|386.83|384.43|0
1643875770000|2022-02-03 08:09:30|386.83|384.43|386.68|384.28|386.83|384.43|386.68|384.28|0
1643875780000|2022-02-03 08:09:40|386.98|384.58|386.98|384.58|386.98|384.58|386.98|384.58|0
1643875790000|2022-02-03 08:09:50|387.28|384.88|387.13|384.73|387.28|384.88|387.13|384.73|0
1643875800000|2022-02-03 08:10:00|387.28|384.88|387.21|384.81|387.28|384.88|387.13|384.73|0
1643875810000|2022-02-03 08:10:10|387.43|385.03|387.43|385.03|387.43|385.03|387.28|384.88|0
1643875820000|2022-02-03 08:10:20|387.28|384.88|387.06|384.66|387.36|384.96|387.06|384.66|0
1643875830000|2022-02-03 08:10:30|387.13|384.73|386.76|384.36|387.13|384.73|386.76|384.36|0
1643875840000|2022-02-03 08:10:40|386.98|384.58|386.91|384.51|386.98|384.58|386.83|384.43|0
1643875850000|2022-02-03 08:10:50|386.83|384.43|387.13|384.73|387.28|384.88|386.83|384.43|0
1643875860000|2022-02-03 08:11:00|387.43|385.03|387.43|385.03|387.43|385.03|387.28|384.88|0
1643875870000|2022-02-03 08:11:10|387.51|385.11|387.51|385.11|387.51|385.11|387.51|385.11|0
1643875880000|2022-02-03 08:11:20|387.43|385.03|387.89|385.49|387.89|385.49|387.43|385.03|0
1643875890000|2022-02-03 08:11:30|387.58|385.18|387.43|385.03|387.58|385.18|387.43|385.03|0
1643875900000|2022-02-03 08:11:40|387.13|384.73|386.83|384.43|387.13|384.73|386.83|384.43|0
1643875910000|2022-02-03 08:11:50|386.98|384.58|387.13|384.73|387.13|384.73|386.98|384.58|0
1643875920000|2022-02-03 08:12:00|386.98|384.58|387.51|385.11|387.51|385.11|386.98|384.58|0
1643875930000|2022-02-03 08:12:10|387.43|385.03|387.43|385.03|387.43|385.03|387.36|384.96|0
1643875940000|2022-02-03 08:12:20|387.28|384.88|387.21|384.81|387.43|385.03|387.21|384.81|0
1643875950000|2022-02-03 08:12:30|387.28|384.88|387.43|385.03|387.43|385.03|387.28|384.88|0
1643875960000|2022-02-03 08:12:40|387.28|384.88|386.83|384.43|387.28|384.88|386.68|384.28|0
1643875970000|2022-02-03 08:12:50|386.91|384.51|386.91|384.51|386.91|384.51|386.91|384.51|0
1643875980000|2022-02-03 08:13:00|387.13|384.73|386.98|384.58|387.13|384.73|386.98|384.58|0
1643875990000|2022-02-03 08:13:10|386.91|384.51|386.68|384.28|386.91|384.51|386.68|384.28|0
1643876000000|2022-02-03 08:13:20|386.83|384.43|386.83|384.43|386.91|384.51|386.83|384.43|0
1643876010000|2022-02-03 08:13:30|386.91|384.51|386.52|384.12|386.91|384.51|386.52|384.12|0
1643876020000|2022-02-03 08:13:40|386.6|384.2|387.13|384.73|387.13|384.73|386.6|384.2|0
1643876030000|2022-02-03 08:13:50|387.06|384.66|386.98|384.58|387.13|384.73|386.98|384.58|0
1643876040000|2022-02-03 08:14:00|386.6|384.2|386.37|383.97|386.6|384.2|386.37|383.97|0
1643876050000|2022-02-03 08:14:10|386.22|383.82|386.22|383.82|386.37|383.97|386.22|383.82|0
1643876060000|2022-02-03 08:14:20|386.52|384.12|386.75|384.35|386.75|384.35|386.37|383.97|0
1643876070000|2022-02-03 08:14:30|386.52|384.12|386.83|384.43|386.83|384.43|386.52|384.12|0
1643876080000|2022-02-03 08:14:40|386.67|384.27|386.52|384.12|386.83|384.43|386.52|384.12|0
1643876090000|2022-02-03 08:14:50|386.83|384.43|386.98|384.58|387.06|384.66|386.83|384.43|0
1643876100000|2022-02-03 08:15:00|387.13|384.73|387.28|384.88|387.51|385.11|387.13|384.73|0
1643876110000|2022-02-03 08:15:10|387.13|384.73|386.75|384.35|387.13|384.73|386.67|384.27|0
1643876120000|2022-02-03 08:15:20|386.67|384.27|386.98|384.58|386.98|384.58|386.6|384.2|0
1643876130000|2022-02-03 08:15:30|386.83|384.43|386.9|384.5|386.9|384.5|386.83|384.43|0
1643876140000|2022-02-03 08:15:40|386.83|384.43|387.13|384.73|387.13|384.73|386.83|384.43|0
1643876150000|2022-02-03 08:15:50|387.28|384.88|387.58|385.18|387.58|385.18|387.28|384.88|0
1643876160000|2022-02-03 08:16:00|387.28|384.88|387.28|384.88|387.51|385.11|387.28|384.88|0
1643876170000|2022-02-03 08:16:10|387.13|384.73|387.13|384.73|387.13|384.73|387.13|384.73|0
1643876180000|2022-02-03 08:16:20|386.98|384.58|387.13|384.73|387.28|384.88|386.98|384.58|0
1643876190000|2022-02-03 08:16:30|387.28|384.88|387.43|385.03|387.43|385.03|387.28|384.88|0
1643876200000|2022-02-03 08:16:40|387.36|384.96|386.83|384.43|387.36|384.96|386.67|384.27|0
1643876210000|2022-02-03 08:16:50|386.98|384.58|387.13|384.73|387.13|384.73|386.98|384.58|0
1643876220000|2022-02-03 08:17:00|386.98|384.58|387.28|384.88|387.28|384.88|386.98|384.58|0
1643876230000|2022-02-03 08:17:10|387.36|384.96|387.21|384.81|387.36|384.96|387.21|384.81|0
1643876240000|2022-02-03 08:17:20|387.28|384.88|386.98|384.58|387.28|384.88|386.98|384.58|0
1643876250000|2022-02-03 08:17:30|386.83|384.43|386.83|384.43|386.98|384.58|386.83|384.43|0
1643876260000|2022-02-03 08:17:40|386.67|384.27|386.52|384.12|386.67|384.27|386.52|384.12|0
1643876270000|2022-02-03 08:17:50|386.37|383.97|386.07|383.67|386.37|383.97|386.07|383.67|0
1643876280000|2022-02-03 08:18:00|385.77|383.37|385.09|382.69|385.77|383.37|385.09|382.69|0
1643876290000|2022-02-03 08:18:10|385.01|382.61|384.41|382.01|385.01|382.61|384.41|382.01|0
1643876300000|2022-02-03 08:18:20|384.34|381.94|384.26|381.86|384.56|382.16|384.26|381.86|0
1643876310000|2022-02-03 08:18:30|383.96|381.56|384.41|382.01|384.41|382.01|383.96|381.56|0
1643876320000|2022-02-03 08:18:40|384.18|381.78|384.56|382.16|384.56|382.16|384.18|381.78|0
1643876330000|2022-02-03 08:18:50|384.71|382.31|384.79|382.39|384.79|382.39|384.56|382.16|0
1643876340000|2022-02-03 08:19:00|385.01|382.61|385.46|383.06|385.46|383.06|384.86|382.46|0
1643876350000|2022-02-03 08:19:10|385.61|383.21|385.92|383.52|385.92|383.52|385.46|383.06|0
1643876360000|2022-02-03 08:19:20|385.61|383.21|385.77|383.37|385.77|383.37|385.61|383.21|0
1643876370000|2022-02-03 08:19:30|385.92|383.52|385.92|383.52|385.92|383.52|385.92|383.52|0
1643876380000|2022-02-03 08:19:40|386.15|383.75|386.07|383.67|386.22|383.82|386.07|383.67|0
1643876390000|2022-02-03 08:19:50|386.52|384.12|386.52|384.12|386.67|384.27|386.37|383.97|0
1643876400000|2022-02-03 08:20:00|386.75|384.35|386.52|384.12|386.75|384.35|386.52|384.12|0
1643876410000|2022-02-03 08:20:10|386.82|384.42|386.98|384.58|386.98|384.58|386.82|384.42|0
1643876420000|2022-02-03 08:20:20|386.82|384.42|386.98|384.58|386.98|384.58|386.82|384.42|0
1643876430000|2022-02-03 08:20:30|387.28|384.88|387.51|385.11|387.51|385.11|387.28|384.88|0
1643876440000|2022-02-03 08:20:40|387.73|385.33|387.96|385.56|387.96|385.56|387.73|385.33|0
1643876450000|2022-02-03 08:20:50|387.88|385.48|387.88|385.48|388.04|385.64|387.73|385.33|0
1643876460000|2022-02-03 08:21:00|387.73|385.33|387.81|385.41|387.88|385.48|387.73|385.33|0
1643876470000|2022-02-03 08:21:10|388.04|385.64|388.04|385.64|388.19|385.79|387.88|385.48|0
1643876480000|2022-02-03 08:21:20|387.88|385.48|387.88|385.48|387.88|385.48|387.73|385.33|0
1643876490000|2022-02-03 08:21:30|388.19|385.79|387.96|385.56|388.19|385.79|387.96|385.56|0
1643876500000|2022-02-03 08:21:40|387.88|385.48|388.19|385.79|388.19|385.79|387.88|385.48|0
1643876510000|2022-02-03 08:21:50|388.34|385.94|388.34|385.94|388.34|385.94|388.19|385.79|0
1643876520000|2022-02-03 08:22:00|388.19|385.79|388.42|386.02|388.42|386.02|388.19|385.79|0
1643876530000|2022-02-03 08:22:10|388.34|385.94|387.88|385.48|388.34|385.94|387.88|385.48|0
1643876540000|2022-02-03 08:22:20|387.81|385.41|388.11|385.71|388.11|385.71|387.81|385.41|0
1643876550000|2022-02-03 08:22:30|388.04|385.64|388.49|386.09|388.49|386.09|388.04|385.64|0
1643876560000|2022-02-03 08:22:40|388.42|386.02|388.49|386.09|388.49|386.09|388.34|385.94|0
1643876570000|2022-02-03 08:22:50|388.79|386.39|388.79|386.39|388.79|386.39|388.79|386.39|0
1643876580000|2022-02-03 08:23:00|388.64|386.24|388.79|386.39|388.79|386.39|388.64|386.24|0
1643876590000|2022-02-03 08:23:10|388.87|386.47|388.87|386.47|388.87|386.47|388.87|386.47|0
1643876600000|2022-02-03 08:23:20|388.79|386.39|388.49|386.09|388.79|386.39|388.49|386.09|0
1643876610000|2022-02-03 08:23:30|388.34|385.94|388.19|385.79|388.34|385.94|388.19|385.79|0
1643876620000|2022-02-03 08:23:40|388.03|385.63|388.19|385.79|388.19|385.79|388.03|385.63|0
1643876630000|2022-02-03 08:23:50|388.11|385.71|388.19|385.79|388.19|385.79|387.96|385.56|0
1643876640000|2022-02-03 08:24:00|388.03|385.63|387.88|385.48|388.03|385.63|387.88|385.48|0
1643876650000|2022-02-03 08:24:10|387.43|385.03|387.43|385.03|387.58|385.18|387.43|385.03|0
1643876660000|2022-02-03 08:24:20|387.51|385.11|387.51|385.11|387.58|385.18|387.43|385.03|0
1643876670000|2022-02-03 08:24:30|387.05|384.65|387.66|385.26|387.66|385.26|387.05|384.65|0
1643876680000|2022-02-03 08:24:40|387.88|385.48|387.88|385.48|388.03|385.63|387.88|385.48|0
1643876690000|2022-02-03 08:24:50|387.81|385.41|387.73|385.33|388.03|385.63|387.73|385.33|0
1643876700000|2022-02-03 08:25:00|387.43|385.03|387.28|384.88|387.43|385.03|387.28|384.88|0
1643876710000|2022-02-03 08:25:10|386.97|384.57|387.28|384.88|387.28|384.88|386.97|384.57|0
1643876720000|2022-02-03 08:25:20|387.36|384.96|387.28|384.88|387.36|384.96|387.28|384.88|0
1643876730000|2022-02-03 08:25:30|386.97|384.57|386.75|384.35|386.97|384.57|386.75|384.35|0
1643876740000|2022-02-03 08:25:40|386.82|384.42|386.67|384.27|386.82|384.42|386.67|384.27|0
1643876750000|2022-02-03 08:25:50|386.75|384.35|386.52|384.12|386.82|384.42|386.52|384.12|0
1643876760000|2022-02-03 08:26:00|386.37|383.97|386.67|384.27|386.67|384.27|386.37|383.97|0
1643876770000|2022-02-03 08:26:10|386.52|384.12|386.75|384.35|386.75|384.35|386.52|384.12|0
1643876780000|2022-02-03 08:26:20|386.67|384.27|386.82|384.42|386.97|384.57|386.67|384.27|0
1643876790000|2022-02-03 08:26:30|387.12|384.72|386.97|384.57|387.12|384.72|386.97|384.57|0
1643876800000|2022-02-03 08:26:40|387.05|384.65|386.9|384.5|387.05|384.65|386.9|384.5|0
1643876810000|2022-02-03 08:26:50|386.97|384.57|387.2|384.8|387.28|384.88|386.97|384.57|0
1643876820000|2022-02-03 08:27:00|387.12|384.72|387.58|385.18|387.73|385.33|387.12|384.72|0
1643876830000|2022-02-03 08:27:10|387.73|385.33|387.58|385.18|387.73|385.33|387.58|385.18|0
1643876840000|2022-02-03 08:27:20|387.43|385.03|387.28|384.88|387.43|385.03|387.2|384.8|0
1643876850000|2022-02-03 08:27:30|387.43|385.03|386.82|384.42|387.73|385.33|386.82|384.42|0
1643876860000|2022-02-03 08:27:40|386.67|384.27|386.75|384.35|386.75|384.35|386.67|384.27|0
1643876870000|2022-02-03 08:27:50|386.52|384.12|386.67|384.27|386.82|384.42|386.52|384.12|0
1643876880000|2022-02-03 08:28:00|387.05|384.65|386.97|384.57|387.05|384.65|386.97|384.57|0
1643876890000|2022-02-03 08:28:10|386.82|384.42|386.52|384.12|386.82|384.42|386.52|384.12|0
1643876900000|2022-02-03 08:28:20|386.67|384.27|386.97|384.57|386.97|384.57|386.67|384.27|0
1643876910000|2022-02-03 08:28:30|387.12|384.72|387.35|384.95|387.35|384.95|386.82|384.42|0
1643876920000|2022-02-03 08:28:40|387.43|385.03|387.58|385.18|387.66|385.26|387.28|384.88|0
1643876930000|2022-02-03 08:28:50|387.73|385.33|387.88|385.48|387.88|385.48|387.73|385.33|0
1643876940000|2022-02-03 08:29:00|388.18|385.78|388.18|385.78|388.34|385.94|388.18|385.78|0
1643876950000|2022-02-03 08:29:10|388.49|386.09|388.57|386.17|388.64|386.24|388.49|386.09|0
1643876960000|2022-02-03 08:29:20|388.64|386.24|388.64|386.24|388.79|386.39|388.57|386.17|0
1643876970000|2022-02-03 08:29:30|388.79|386.39|388.49|386.09|388.79|386.39|388.49|386.09|0
1643876980000|2022-02-03 08:29:40|388.34|385.94|388.03|385.63|388.42|386.02|388.03|385.63|0
1643876990000|2022-02-03 08:29:50|388.18|385.78|388.34|385.94|388.34|385.94|388.18|385.78|0
1643877000000|2022-02-03 08:30:00|388.49|386.09|388.34|385.94|388.49|386.09|388.34|385.94|0
1643877010000|2022-02-03 08:30:10|388.18|385.78|388.03|385.63|388.18|385.78|388.03|385.63|0
1643877020000|2022-02-03 08:30:20|387.96|385.56|388.03|385.63|388.03|385.63|387.88|385.48|0
1643877030000|2022-02-03 08:30:30|387.96|385.56|387.43|385.03|387.96|385.56|387.43|385.03|0
1643877040000|2022-02-03 08:30:40|387.66|385.26|387.58|385.18|387.66|385.26|387.58|385.18|0
1643877050000|2022-02-03 08:30:50|387.43|385.03|387.43|385.03|387.5|385.1|387.43|385.03|0
1643877060000|2022-02-03 08:31:00|387.58|385.18|387.73|385.33|387.73|385.33|387.58|385.18|0
1643877070000|2022-02-03 08:31:10|387.66|385.26|387.73|385.33|387.73|385.33|387.66|385.26|0
1643877080000|2022-02-03 08:31:20|387.66|385.26|387.43|385.03|387.73|385.33|387.43|385.03|0
1643877090000|2022-02-03 08:31:30|387.81|385.41|387.73|385.33|387.81|385.41|387.73|385.33|0
1643877100000|2022-02-03 08:31:40|387.43|385.03|387.35|384.95|387.43|385.03|387.35|384.95|0
1643877110000|2022-02-03 08:31:50|387.27|384.87|387.12|384.72|387.27|384.87|386.97|384.57|0
1643877120000|2022-02-03 08:32:00|387.27|384.87|387.27|384.87|387.27|384.87|387.27|384.87|0
1643877130000|2022-02-03 08:32:10|387.43|385.03|387.43|385.03|387.43|385.03|387.35|384.95|0
1643877140000|2022-02-03 08:32:20|387.35|384.95|387.27|384.87|387.35|384.95|387.12|384.72|0
1643877150000|2022-02-03 08:32:30|387.12|384.72|387.12|384.72|387.27|384.87|387.12|384.72|0
1643877160000|2022-02-03 08:32:40|387.27|384.87|387.27|384.87|387.43|385.03|387.2|384.8|0
1643877170000|2022-02-03 08:32:50|387.43|385.03|387.43|385.03|387.58|385.18|387.43|385.03|0
1643877180000|2022-02-03 08:33:00|387.35|384.95|387.12|384.72|387.35|384.95|386.97|384.57|0
1643877190000|2022-02-03 08:33:10|386.97|384.57|387.2|384.8|387.2|384.8|386.97|384.57|0
1643877200000|2022-02-03 08:33:20|387.12|384.72|386.97|384.57|387.12|384.72|386.82|384.42|0
1643877210000|2022-02-03 08:33:30|386.9|384.5|386.67|384.27|386.9|384.5|386.67|384.27|0
1643877220000|2022-02-03 08:33:40|386.75|384.35|387.12|384.72|387.12|384.72|386.75|384.35|0
1643877230000|2022-02-03 08:33:50|387.27|384.87|387.42|385.02|387.42|385.02|387.27|384.87|0
1643877240000|2022-02-03 08:34:00|387.58|385.18|387.73|385.33|387.81|385.41|387.58|385.18|0
1643877250000|2022-02-03 08:34:10|387.58|385.18|387.73|385.33|387.73|385.33|387.58|385.18|0
1643877260000|2022-02-03 08:34:20|387.88|385.48|387.73|385.33|387.88|385.48|387.73|385.33|0
1643877270000|2022-02-03 08:34:30|387.88|385.48|387.42|385.02|387.88|385.48|387.42|385.02|0
1643877280000|2022-02-03 08:34:40|387.65|385.25|387.73|385.33|387.73|385.33|387.65|385.25|0
1643877290000|2022-02-03 08:34:50|387.58|385.18|387.42|385.02|387.58|385.18|387.42|385.02|0
1643877300000|2022-02-03 08:35:00|387.5|385.1|388.18|385.78|388.18|385.78|387.5|385.1|0
1643877310000|2022-02-03 08:35:10|388.33|385.93|388.03|385.63|388.33|385.93|388.03|385.63|0
1643877320000|2022-02-03 08:35:20|388.18|385.78|388.11|385.71|388.18|385.78|388.03|385.63|0
1643877330000|2022-02-03 08:35:30|388.03|385.63|388.03|385.63|388.03|385.63|388.03|385.63|0
1643877340000|2022-02-03 08:35:40|388.33|385.93|388.33|385.93|388.33|385.93|388.33|385.93|0
1643877350000|2022-02-03 08:35:50|388.18|385.78|387.88|385.48|388.18|385.78|387.88|385.48|0
1643877360000|2022-02-03 08:36:00|388.03|385.63|387.88|385.48|388.03|385.63|387.88|385.48|0
1643877370000|2022-02-03 08:36:10|387.73|385.33|387.73|385.33|387.73|385.33|387.65|385.25|0
1643877380000|2022-02-03 08:36:20|387.81|385.41|387.58|385.18|387.81|385.41|387.58|385.18|0
1643877390000|2022-02-03 08:36:30|387.88|385.48|387.73|385.33|387.88|385.48|387.73|385.33|0
1643877400000|2022-02-03 08:36:40|387.88|385.48|388.26|385.86|388.26|385.86|387.88|385.48|0
1643877410000|2022-02-03 08:36:50|388.18|385.78|387.73|385.33|388.18|385.78|387.73|385.33|0
1643877420000|2022-02-03 08:37:00|387.58|385.18|387.88|385.48|387.88|385.48|387.58|385.18|0
1643877430000|2022-02-03 08:37:10|387.73|385.33|387.73|385.33|387.88|385.48|387.73|385.33|0
1643877440000|2022-02-03 08:37:20|387.57|385.17|387.57|385.17|387.57|385.17|387.57|385.17|0
1643877450000|2022-02-03 08:37:30|387.5|385.1|387.57|385.17|387.57|385.17|387.5|385.1|0
1643877460000|2022-02-03 08:37:40|387.73|385.33|388.18|385.78|388.33|385.93|387.65|385.25|0
1643877470000|2022-02-03 08:37:50|388.26|385.86|388.41|386.01|388.41|386.01|388.18|385.78|0
1643877480000|2022-02-03 08:38:00|388.48|386.08|388.18|385.78|388.64|386.24|388.18|385.78|0
1643877490000|2022-02-03 08:38:10|387.88|385.48|388.26|385.86|388.33|385.93|387.88|385.48|0
1643877500000|2022-02-03 08:38:20|388.18|385.78|387.42|385.02|388.18|385.78|387.42|385.02|0
1643877510000|2022-02-03 08:38:30|387.57|385.17|387.42|385.02|387.73|385.33|387.42|385.02|0
1643877520000|2022-02-03 08:38:40|387.5|385.1|387.35|384.95|387.5|385.1|387.35|384.95|0
1643877530000|2022-02-03 08:38:50|387.42|385.02|387.57|385.17|387.57|385.17|387.42|385.02|0
1643877540000|2022-02-03 08:39:00|387.65|385.25|387.42|385.02|387.65|385.25|387.42|385.02|0
1643877550000|2022-02-03 08:39:10|387.27|384.87|387.42|385.02|387.42|385.02|387.27|384.87|0
1643877560000|2022-02-03 08:39:20|387.27|384.87|387.65|385.25|387.65|385.25|387.27|384.87|0
1643877570000|2022-02-03 08:39:30|387.57|385.17|387.42|385.02|387.57|385.17|387.42|385.02|0
1643877580000|2022-02-03 08:39:40|387.57|385.17|387.5|385.1|387.57|385.17|387.5|385.1|0
1643877590000|2022-02-03 08:39:50|387.42|385.02|387.65|385.25|387.73|385.33|387.42|385.02|0
1643877600000|2022-02-03 08:40:00|388.03|385.63|387.65|385.25|388.03|385.63|387.65|385.25|0
1643877610000|2022-02-03 08:40:10|387.73|385.33|387.88|385.48|387.88|385.48|387.73|385.33|0
1643877620000|2022-02-03 08:40:20|387.73|385.33|387.73|385.33|387.73|385.33|387.73|385.33|0
1643877630000|2022-02-03 08:40:30|387.8|385.4|387.73|385.33|387.88|385.48|387.73|385.33|0
1643877640000|2022-02-03 08:40:40|387.88|385.48|387.88|385.48|387.88|385.48|387.88|385.48|0
1643877650000|2022-02-03 08:40:50|388.03|385.63|387.88|385.48|388.03|385.63|387.88|385.48|0
1643877660000|2022-02-03 08:41:00|388.03|385.63|388.11|385.71|388.11|385.71|387.88|385.48|0
1643877670000|2022-02-03 08:41:10|388.18|385.78|388.03|385.63|388.18|385.78|388.03|385.63|0
1643877680000|2022-02-03 08:41:20|388.11|385.71|388.03|385.63|388.11|385.71|387.88|385.48|0
1643877690000|2022-02-03 08:41:30|387.88|385.48|388.18|385.78|388.18|385.78|387.88|385.48|0
1643877700000|2022-02-03 08:41:40|388.26|385.86|388.48|386.08|388.48|386.08|388.26|385.86|0
1643877710000|2022-02-03 08:41:50|388.33|385.93|388.03|385.63|388.33|385.93|388.03|385.63|0
1643877720000|2022-02-03 08:42:00|388.18|385.78|388.03|385.63|388.18|385.78|388.03|385.63|0
1643877730000|2022-02-03 08:42:10|387.88|385.48|387.96|385.56|387.96|385.56|387.88|385.48|0
1643877740000|2022-02-03 08:42:20|387.57|385.17|387.27|384.87|387.57|385.17|387.27|384.87|0
1643877750000|2022-02-03 08:42:30|387.12|384.72|387.12|384.72|387.12|384.72|387.12|384.72|0
1643877760000|2022-02-03 08:42:40|387.27|384.87|387.27|384.87|387.27|384.87|387.27|384.87|0
1643877770000|2022-02-03 08:42:50|387.42|385.02|387.27|384.87|387.42|385.02|387.2|384.8|0
1643877780000|2022-02-03 08:43:00|387.2|384.8|386.97|384.57|387.2|384.8|386.97|384.57|0
1643877790000|2022-02-03 08:43:10|386.66|384.26|386.74|384.34|386.74|384.34|386.66|384.26|0
1643877800000|2022-02-03 08:43:20|386.66|384.26|386.66|384.26|386.74|384.34|386.66|384.26|0
1643877810000|2022-02-03 08:43:30|386.74|384.34|386.97|384.57|386.97|384.57|386.66|384.26|0
1643877820000|2022-02-03 08:43:40|387.05|384.65|387.27|384.87|387.42|385.02|387.05|384.65|0
1643877830000|2022-02-03 08:43:50|387.35|384.95|387.42|385.02|387.42|385.02|387.27|384.87|0
1643877840000|2022-02-03 08:44:00|387.72|385.32|387.57|385.17|387.72|385.32|387.57|385.17|0
1643877850000|2022-02-03 08:44:10|387.42|385.02|387.27|384.87|387.42|385.02|387.27|384.87|0
1643877860000|2022-02-03 08:44:20|387.12|384.72|387.2|384.8|387.2|384.8|387.05|384.65|0
1643877870000|2022-02-03 08:44:30|387.27|384.87|387.35|384.95|387.42|385.02|387.27|384.87|0
1643877880000|2022-02-03 08:44:40|387.42|385.02|387.8|385.4|387.8|385.4|387.42|385.02|0
1643877890000|2022-02-03 08:44:50|387.72|385.32|387.88|385.48|387.88|385.48|387.72|385.32|0
1643877900000|2022-02-03 08:45:00|388.03|385.63|387.57|385.17|388.03|385.63|387.57|385.17|0
1643877910000|2022-02-03 08:45:10|387.42|385.02|387.12|384.72|387.57|385.17|387.12|384.72|0
1643877920000|2022-02-03 08:45:20|387.27|384.87|387.35|384.95|387.35|384.95|387.2|384.8|0
1643877930000|2022-02-03 08:45:30|387.57|385.17|387.12|384.72|387.57|385.17|387.12|384.72|0
1643877940000|2022-02-03 08:45:40|386.97|384.57|387.12|384.72|387.12|384.72|386.97|384.57|0
1643877950000|2022-02-03 08:45:50|387.42|385.02|387.27|384.87|387.42|385.02|387.27|384.87|0
1643877960000|2022-02-03 08:46:00|387.95|385.55|387.65|385.25|387.95|385.55|387.65|385.25|0
1643877970000|2022-02-03 08:46:10|384.75|382.35|387.33|384.93|387.49|385.09|384.75|382.35|0
1643877980000|2022-02-03 08:46:20|386.88|384.48|387.03|384.63|387.03|384.63|386.88|384.48|0
1643878000000|2022-02-03 08:46:40|386.96|384.56|386.88|384.48|387.03|384.63|386.88|384.48|0
1643878010000|2022-02-03 08:46:50|386.73|384.33|386.96|384.56|386.96|384.56|386.73|384.33|0
1643878020000|2022-02-03 08:47:00|387.03|384.63|386.88|384.48|387.03|384.63|386.88|384.48|0
1643878030000|2022-02-03 08:47:10|386.73|384.33|386.88|384.48|386.88|384.48|386.73|384.33|0
1643878040000|2022-02-03 08:47:20|386.96|384.56|387.03|384.63|387.03|384.63|386.96|384.56|0
1643878050000|2022-02-03 08:47:30|386.88|384.48|387.03|384.63|387.19|384.79|386.88|384.48|0
1643878060000|2022-02-03 08:47:40|387.11|384.71|387.19|384.79|387.19|384.79|387.11|384.71|0
1643878070000|2022-02-03 08:47:50|387.03|384.63|387.03|384.63|387.03|384.63|386.88|384.48|0
1643878080000|2022-02-03 08:48:00|386.88|384.48|386.66|384.26|386.88|384.48|386.58|384.18|0
1643878090000|2022-02-03 08:48:10|386.43|384.03|386.58|384.18|386.73|384.33|386.43|384.03|0
1643878100000|2022-02-03 08:48:20|386.43|384.03|386.51|384.11|386.51|384.11|386.43|384.03|0
1643878110000|2022-02-03 08:48:30|386.43|384.03|386.28|383.88|386.43|384.03|386.28|383.88|0
1643878120000|2022-02-03 08:48:40|386.2|383.8|386.28|383.88|386.28|383.88|386.13|383.73|0
1643878130000|2022-02-03 08:48:50|386.43|384.03|386.43|384.03|386.43|384.03|386.28|383.88|0
1643878140000|2022-02-03 08:49:00|386.58|384.18|386.73|384.33|386.73|384.33|386.58|384.18|0
1643878150000|2022-02-03 08:49:10|386.88|384.48|386.96|384.56|386.96|384.56|386.88|384.48|0
1643878160000|2022-02-03 08:49:20|387.03|384.63|387.03|384.63|387.03|384.63|387.03|384.63|0
1643878170000|2022-02-03 08:49:30|387.19|384.79|387.26|384.86|387.34|384.94|387.19|384.79|0
1643878180000|2022-02-03 08:49:40|387.19|384.79|387.03|384.63|387.19|384.79|387.03|384.63|0
1643878190000|2022-02-03 08:49:50|387.19|384.79|387.34|384.94|387.34|384.94|387.19|384.79|0
1643878200000|2022-02-03 08:50:00|387.18|384.78|387.34|384.94|387.34|384.94|387.18|384.78|0
1643878210000|2022-02-03 08:50:10|387.18|384.78|387.26|384.86|387.26|384.86|387.18|384.78|0
1643878220000|2022-02-03 08:50:20|387.34|384.94|387.18|384.78|387.34|384.94|387.18|384.78|0
1643878230000|2022-02-03 08:50:30|387.03|384.63|386.88|384.48|387.03|384.63|386.88|384.48|0
1643878240000|2022-02-03 08:50:40|386.96|384.56|387.03|384.63|387.03|384.63|386.96|384.56|0
1643878250000|2022-02-03 08:50:50|386.73|384.33|386.88|384.48|386.88|384.48|386.73|384.33|0
1643878260000|2022-02-03 08:51:00|387.03|384.63|386.73|384.33|387.03|384.63|386.73|384.33|0
1643878270000|2022-02-03 08:51:10|386.58|384.18|386.73|384.33|386.73|384.33|386.51|384.11|0
1643878280000|2022-02-03 08:51:20|386.88|384.48|386.73|384.33|386.88|384.48|386.73|384.33|0
1643878290000|2022-02-03 08:51:30|386.88|384.48|386.88|384.48|386.96|384.56|386.88|384.48|0
1643878300000|2022-02-03 08:51:40|386.96|384.56|386.88|384.48|386.96|384.56|386.88|384.48|0
1643878310000|2022-02-03 08:51:50|387.03|384.63|387.03|384.63|387.03|384.63|387.03|384.63|0
1643878320000|2022-02-03 08:52:00|386.96|384.56|387.03|384.63|387.03|384.63|386.88|384.48|0
1643878330000|2022-02-03 08:52:10|386.88|384.48|386.88|384.48|386.96|384.56|386.73|384.33|0
1643878340000|2022-02-03 08:52:20|387.03|384.63|386.88|384.48|387.03|384.63|386.88|384.48|0
1643878350000|2022-02-03 08:52:30|386.81|384.41|386.73|384.33|386.81|384.41|386.73|384.33|0
1643878360000|2022-02-03 08:52:40|386.81|384.41|386.96|384.56|386.96|384.56|386.81|384.41|0
1643878370000|2022-02-03 08:52:50|386.88|384.48|386.96|384.56|386.96|384.56|386.88|384.48|0
1643878380000|2022-02-03 08:53:00|387.03|384.63|386.88|384.48|387.03|384.63|386.81|384.41|0
1643878390000|2022-02-03 08:53:10|386.81|384.41|386.88|384.48|386.88|384.48|386.73|384.33|0
1643878400000|2022-02-03 08:53:20|386.81|384.41|386.88|384.48|386.88|384.48|386.81|384.41|0
1643878410000|2022-02-03 08:53:30|387.03|384.63|387.18|384.78|387.18|384.78|387.03|384.63|0
1643878420000|2022-02-03 08:53:40|387.03|384.63|386.96|384.56|387.03|384.63|386.96|384.56|0
1643878430000|2022-02-03 08:53:50|386.88|384.48|386.73|384.33|386.88|384.48|386.73|384.33|0
1643878440000|2022-02-03 08:54:00|386.81|384.41|387.03|384.63|387.03|384.63|386.81|384.41|0
1643878450000|2022-02-03 08:54:10|387.18|384.78|387.03|384.63|387.18|384.78|387.03|384.63|0
1643878460000|2022-02-03 08:54:20|387.11|384.71|386.81|384.41|387.11|384.71|386.81|384.41|0
1643878470000|2022-02-03 08:54:30|386.88|384.48|387.18|384.78|387.18|384.78|386.88|384.48|0
1643878480000|2022-02-03 08:54:40|386.96|384.56|386.81|384.41|387.03|384.63|386.81|384.41|0
1643878490000|2022-02-03 08:54:50|386.88|384.48|387.03|384.63|387.03|384.63|386.88|384.48|0
1643878500000|2022-02-03 08:55:00|386.96|384.56|386.73|384.33|386.96|384.56|386.73|384.33|0
1643878510000|2022-02-03 08:55:10|386.43|384.03|386.12|383.72|386.43|384.03|386.12|383.72|0
1643878520000|2022-02-03 08:55:20|385.97|383.57|385.97|383.57|385.97|383.57|385.9|383.5|0
1643878530000|2022-02-03 08:55:30|386.05|383.65|386.27|383.87|386.27|383.87|386.05|383.65|0
1643878540000|2022-02-03 08:55:40|386.35|383.95|386.5|384.1|386.58|384.18|386.35|383.95|0
1643878550000|2022-02-03 08:55:50|386.43|384.03|386.43|384.03|386.43|384.03|386.43|384.03|0
1643878560000|2022-02-03 08:56:00|386.27|383.87|386.27|383.87|386.43|384.03|386.27|383.87|0
1643878570000|2022-02-03 08:56:10|386.2|383.8|385.97|383.57|386.2|383.8|385.97|383.57|0
1643878580000|2022-02-03 08:56:20|386.05|383.65|385.97|383.57|386.12|383.72|385.97|383.57|0
1643878590000|2022-02-03 08:56:30|385.82|383.42|385.9|383.5|385.97|383.57|385.82|383.42|0
1643878600000|2022-02-03 08:56:40|386.05|383.65|386.2|383.8|386.27|383.87|385.97|383.57|0
1643878610000|2022-02-03 08:56:50|386.12|383.72|386.27|383.87|386.27|383.87|386.12|383.72|0
1643878620000|2022-02-03 08:57:00|386.73|384.33|386.58|384.18|386.73|384.33|386.58|384.18|0
1643878630000|2022-02-03 08:57:10|386.73|384.33|386.73|384.33|386.73|384.33|386.73|384.33|0
1643878640000|2022-02-03 08:57:20|386.88|384.48|386.73|384.33|386.88|384.48|386.73|384.33|0
1643878650000|2022-02-03 08:57:30|387.11|384.71|387.18|384.78|387.18|384.78|387.11|384.71|0
1643878660000|2022-02-03 08:57:40|387.03|384.63|386.88|384.48|387.18|384.78|386.88|384.48|0
1643878670000|2022-02-03 08:57:50|387.03|384.63|387.18|384.78|387.18|384.78|387.03|384.63|0
1643878680000|2022-02-03 08:58:00|387.03|384.63|386.81|384.41|387.03|384.63|386.81|384.41|0
1643878690000|2022-02-03 08:58:10|386.58|384.18|386.58|384.18|386.58|384.18|386.42|384.02|0
1643878700000|2022-02-03 08:58:20|386.73|384.33|386.73|384.33|386.73|384.33|386.58|384.18|0
1643878710000|2022-02-03 08:58:30|386.88|384.48|386.58|384.18|386.88|384.48|386.58|384.18|0
1643878720000|2022-02-03 08:58:40|386.65|384.25|386.58|384.18|386.65|384.25|386.58|384.18|0
1643878730000|2022-02-03 08:58:50|386.42|384.02|386.27|383.87|386.42|384.02|386.12|383.72|0
1643878740000|2022-02-03 08:59:00|386.5|384.1|386.42|384.02|386.58|384.18|386.42|384.02|0
1643878750000|2022-02-03 08:59:10|386.27|383.87|386.27|383.87|386.27|383.87|386.2|383.8|0
1643878760000|2022-02-03 08:59:20|386.42|384.02|386.42|384.02|386.42|384.02|386.27|383.87|0
1643878770000|2022-02-03 08:59:30|386.58|384.18|386.35|383.95|386.58|384.18|386.35|383.95|0
1643878780000|2022-02-03 08:59:40|386.2|383.8|386.35|383.95|386.35|383.95|386.12|383.72|0
1643878790000|2022-02-03 08:59:50|386.42|384.02|386.27|383.87|386.42|384.02|386.27|383.87|0
1643878800000|2022-02-03 09:00:00|386.5|384.1|386.58|384.18|386.58|384.18|386.42|384.02|0
1643878810000|2022-02-03 09:00:10|386.65|384.25|386.5|384.1|386.73|384.33|386.5|384.1|0
1643878820000|2022-02-03 09:00:20|386.42|384.02|386.42|384.02|386.73|384.33|386.42|384.02|0
1643878830000|2022-02-03 09:00:30|386.58|384.18|386.35|383.95|386.58|384.18|386.35|383.95|0
1643878840000|2022-02-03 09:00:40|386.27|383.87|386.12|383.72|386.27|383.87|386.12|383.72|0
1643878850000|2022-02-03 09:00:50|386.05|383.65|386.2|383.8|386.2|383.8|385.67|383.27|0
1643878860000|2022-02-03 09:01:00|386.42|384.02|386.42|384.02|386.58|384.18|386.35|383.95|0
1643878870000|2022-02-03 09:01:10|386.12|383.72|386.12|383.72|386.12|383.72|386.12|383.72|0
1643878880000|2022-02-03 09:01:20|386.42|384.02|386.96|384.56|386.96|384.56|386.42|384.02|0
1643878890000|2022-02-03 09:01:30|387.11|384.71|387.03|384.63|387.18|384.78|387.03|384.63|0
1643878900000|2022-02-03 09:01:40|387.18|384.78|387.64|385.24|387.64|385.24|387.18|384.78|0
1643878910000|2022-02-03 09:01:50|387.56|385.16|387.56|385.16|387.56|385.16|387.56|385.16|0
1643878920000|2022-02-03 09:02:00|387.64|385.24|387.94|385.54|387.94|385.54|387.64|385.24|0
1643878930000|2022-02-03 09:02:10|388.09|385.69|387.94|385.54|388.09|385.69|387.94|385.54|0
1643878940000|2022-02-03 09:02:20|388.09|385.69|388.09|385.69|388.09|385.69|388.09|385.69|0
1643878950000|2022-02-03 09:02:30|387.94|385.54|387.94|385.54|387.94|385.54|387.94|385.54|0
1643878960000|2022-02-03 09:02:40|387.87|385.47|388.09|385.69|388.09|385.69|387.87|385.47|0
1643878970000|2022-02-03 09:02:50|387.94|385.54|388.39|385.99|388.39|385.99|387.94|385.54|0
1643878980000|2022-02-03 09:03:00|388.24|385.84|388.24|385.84|388.24|385.84|388.24|385.84|0
1643878990000|2022-02-03 09:03:10|388.17|385.77|388.02|385.62|388.17|385.77|388.02|385.62|0
1643879000000|2022-02-03 09:03:20|388.09|385.69|387.94|385.54|388.09|385.69|387.94|385.54|0
1643879010000|2022-02-03 09:03:30|388.09|385.69|388.24|385.84|388.24|385.84|387.94|385.54|0
1643879020000|2022-02-03 09:03:40|388.17|385.77|388.24|385.84|388.39|385.99|388.17|385.77|0
1643879030000|2022-02-03 09:03:50|388.39|385.99|388.39|385.99|388.39|385.99|388.32|385.92|0
1643879040000|2022-02-03 09:04:00|388.32|385.92|388.09|385.69|388.39|385.99|388.09|385.69|0
1643879050000|2022-02-03 09:04:10|388.17|385.77|388.17|385.77|388.24|385.84|388.17|385.77|0
1643879060000|2022-02-03 09:04:20|388.24|385.84|388.17|385.77|388.24|385.84|388.09|385.69|0
1643879070000|2022-02-03 09:04:30|388.24|385.84|388.24|385.84|388.24|385.84|388.24|385.84|0
1643879080000|2022-02-03 09:04:40|388.09|385.69|387.94|385.54|388.09|385.69|387.94|385.54|0
1643879090000|2022-02-03 09:04:50|388.09|385.69|388.02|385.62|388.09|385.69|387.94|385.54|0
1643879100000|2022-02-03 09:05:00|387.94|385.54|388.17|385.77|388.24|385.84|387.94|385.54|0
1643879110000|2022-02-03 09:05:10|388.09|385.69|387.94|385.54|388.09|385.69|387.94|385.54|0
1643879120000|2022-02-03 09:05:20|387.86|385.46|387.86|385.46|387.86|385.46|387.86|385.46|0
1643879130000|2022-02-03 09:05:30|387.94|385.54|387.79|385.39|387.94|385.54|387.79|385.39|0
1643879140000|2022-02-03 09:05:40|387.86|385.46|388.24|385.84|388.24|385.84|387.86|385.46|0
1643879150000|2022-02-03 09:05:50|388.09|385.69|388.39|385.99|388.39|385.99|388.09|385.69|0
1643879160000|2022-02-03 09:06:00|388.32|385.92|388.24|385.84|388.32|385.92|388.17|385.77|0
1643879170000|2022-02-03 09:06:10|388.32|385.92|388.24|385.84|388.39|385.99|388.24|385.84|0
1643879180000|2022-02-03 09:06:20|388.09|385.69|388.54|386.14|388.54|386.14|388.09|385.69|0
1643879200000|2022-02-03 09:06:40|388.85|386.45|388.85|386.45|388.85|386.45|388.85|386.45|0
1643879220000|2022-02-03 09:07:00|388.7|386.3|389|386.6|389|386.6|388.7|386.3|0
1643879230000|2022-02-03 09:07:10|388.85|386.45|389|386.6|389|386.6|388.85|386.45|0
1643879260000|2022-02-03 09:07:40|389.15|386.75|389.15|386.75|389.15|386.75|389.15|386.75|0
1643879270000|2022-02-03 09:07:50|389|386.6|389|386.6|389|386.6|389|386.6|0
1643879280000|2022-02-03 09:08:00|388.85|386.45|388.85|386.45|388.85|386.45|388.85|386.45|0
1643879290000|2022-02-03 09:08:10|389|386.6|388.85|386.45|389|386.6|388.85|386.45|0
1643879300000|2022-02-03 09:08:20|388.77|386.37|388.85|386.45|388.85|386.45|388.77|386.37|0
1643879310000|2022-02-03 09:08:30|388.7|386.3|388.54|386.14|388.7|386.3|388.54|386.14|0
1643879320000|2022-02-03 09:08:40|388.32|385.92|388.7|386.3|388.77|386.37|388.32|385.92|0
1643879330000|2022-02-03 09:08:50|388.85|386.45|388.54|386.14|388.85|386.45|388.54|386.14|0
1643879340000|2022-02-03 09:09:00|388.47|386.07|388.85|386.45|388.85|386.45|388.47|386.07|0
1643879350000|2022-02-03 09:09:10|388.69|386.29|388.62|386.22|388.69|386.29|388.62|386.22|0
1643879370000|2022-02-03 09:09:30|388.69|386.29|388.69|386.29|388.69|386.29|388.69|386.29|0
1643879390000|2022-02-03 09:09:50|388.62|386.22|388.62|386.22|388.62|386.22|388.62|386.22|0
1643879410000|2022-02-03 09:10:10|388.54|386.14|388.54|386.14|388.54|386.14|388.54|386.14|0
1643879420000|2022-02-03 09:10:20|388.62|386.22|388.24|385.84|388.62|386.22|388.24|385.84|0
1643879440000|2022-02-03 09:10:40|388.39|385.99|388.09|385.69|388.39|385.99|388.09|385.69|0
1643879450000|2022-02-03 09:10:50|388.39|385.99|388.85|386.45|388.85|386.45|388.39|385.99|0
1643879460000|2022-02-03 09:11:00|389.15|386.75|389.08|386.68|389.15|386.75|389|386.6|0
1643879470000|2022-02-03 09:11:10|389.15|386.75|389.15|386.75|389.15|386.75|389|386.6|0
1643879480000|2022-02-03 09:11:20|389.08|386.68|388.85|386.45|389.08|386.68|388.85|386.45|0
1643879490000|2022-02-03 09:11:30|389|386.6|389.15|386.75|389.15|386.75|389|386.6|0
1643879500000|2022-02-03 09:11:40|389.08|386.68|389|386.6|389.08|386.68|389|386.6|0
1643879510000|2022-02-03 09:11:50|388.92|386.52|389|386.6|389|386.6|388.92|386.52|0
1643879520000|2022-02-03 09:12:00|388.85|386.45|388.54|386.14|388.85|386.45|388.54|386.14|0
1643879530000|2022-02-03 09:12:10|388.39|385.99|388.39|385.99|388.69|386.29|388.39|385.99|0
1643879540000|2022-02-03 09:12:20|388.54|386.14|388.39|385.99|388.54|386.14|388.39|385.99|0
1643879550000|2022-02-03 09:12:30|388.54|386.14|388.62|386.22|388.62|386.22|388.54|386.14|0
1643879560000|2022-02-03 09:12:40|388.39|385.99|388.24|385.84|388.47|386.07|388.24|385.84|0
1643879570000|2022-02-03 09:12:50|388.39|385.99|388.32|385.92|388.39|385.99|388.32|385.92|0
1643879580000|2022-02-03 09:13:00|388.39|385.99|388.24|385.84|388.39|385.99|388.24|385.84|0
1643879590000|2022-02-03 09:13:10|388.16|385.76|388.16|385.76|388.16|385.76|388.16|385.76|0
1643879600000|2022-02-03 09:13:20|388.24|385.84|388.39|385.99|388.39|385.99|388.24|385.84|0
1643879610000|2022-02-03 09:13:30|388.69|386.29|388.54|386.14|388.69|386.29|388.54|386.14|0
1643879620000|2022-02-03 09:13:40|388.39|385.99|388.39|385.99|388.39|385.99|388.39|385.99|0
1643879630000|2022-02-03 09:13:50|388.24|385.84|388.09|385.69|388.24|385.84|388.09|385.69|0
1643879640000|2022-02-03 09:14:00|388.24|385.84|387.78|385.38|388.24|385.84|387.78|385.38|0
1643879650000|2022-02-03 09:14:10|387.63|385.23|387.33|384.93|387.63|385.23|387.33|384.93|0
1643879660000|2022-02-03 09:14:20|387.25|384.85|387.33|384.93|387.41|385.01|387.25|384.85|0
1643879670000|2022-02-03 09:14:30|387.25|384.85|387.33|384.93|387.33|384.93|387.25|384.85|0
1643879680000|2022-02-03 09:14:40|387.18|384.78|387.63|385.23|387.63|385.23|387.18|384.78|0
1643879690000|2022-02-03 09:14:50|387.78|385.38|387.48|385.08|387.78|385.38|387.48|385.08|0
1643879700000|2022-02-03 09:15:00|387.56|385.16|387.33|384.93|387.56|385.16|387.33|384.93|0
1643879710000|2022-02-03 09:15:10|387.63|385.23|387.48|385.08|387.63|385.23|387.48|385.08|0
1643879720000|2022-02-03 09:15:20|387.63|385.23|387.33|384.93|387.63|385.23|387.33|384.93|0
1643879730000|2022-02-03 09:15:30|387.78|385.38|387.93|385.53|387.93|385.53|387.78|385.38|0
1643879740000|2022-02-03 09:15:40|388.09|385.69|387.78|385.38|388.09|385.69|387.78|385.38|0
1643879750000|2022-02-03 09:15:50|387.93|385.53|387.86|385.46|387.93|385.53|387.86|385.46|0
1643879760000|2022-02-03 09:16:00|387.93|385.53|388.08|385.68|388.08|385.68|387.93|385.53|0
1643879770000|2022-02-03 09:16:10|387.93|385.53|387.86|385.46|387.93|385.53|387.86|385.46|0
1643879780000|2022-02-03 09:16:20|387.93|385.53|387.78|385.38|388.08|385.68|387.78|385.38|0
1643879790000|2022-02-03 09:16:30|387.93|385.53|387.93|385.53|388.08|385.68|387.93|385.53|0
1643879810000|2022-02-03 09:16:50|387.86|385.46|387.78|385.38|387.93|385.53|387.63|385.23|0
1643879820000|2022-02-03 09:17:00|387.63|385.23|387.63|385.23|387.63|385.23|387.63|385.23|0
1643879830000|2022-02-03 09:17:10|387.48|385.08|387.48|385.08|387.48|385.08|387.48|385.08|0
1643879840000|2022-02-03 09:17:20|387.56|385.16|387.56|385.16|387.63|385.23|387.56|385.16|0
1643879850000|2022-02-03 09:17:30|387.48|385.08|387.33|384.93|387.48|385.08|387.17|384.77|0
1643879860000|2022-02-03 09:17:40|387.02|384.62|387.02|384.62|387.02|384.62|386.87|384.47|0
1643879870000|2022-02-03 09:17:50|387.17|384.77|387.02|384.62|387.17|384.77|387.02|384.62|0
1643879880000|2022-02-03 09:18:00|386.87|384.47|386.87|384.47|386.87|384.47|386.87|384.47|0
1643879890000|2022-02-03 09:18:10|387.02|384.62|387.02|384.62|387.02|384.62|387.02|384.62|0
1643879900000|2022-02-03 09:18:20|387.17|384.77|387.02|384.62|387.17|384.77|387.02|384.62|0
1643879910000|2022-02-03 09:18:30|387.1|384.7|386.87|384.47|387.1|384.7|386.87|384.47|0
1643879920000|2022-02-03 09:18:40|386.72|384.32|386.57|384.17|386.72|384.32|386.5|384.1|0
1643879930000|2022-02-03 09:18:50|386.5|384.1|386.57|384.17|386.65|384.25|386.5|384.1|0
1643879940000|2022-02-03 09:19:00|386.65|384.25|386.42|384.02|386.65|384.25|386.42|384.02|0
1643879950000|2022-02-03 09:19:10|386.27|383.87|386.42|384.02|386.42|384.02|386.27|383.87|0
1643879960000|2022-02-03 09:19:20|386.34|383.94|386.27|383.87|386.42|384.02|386.27|383.87|0
1643879970000|2022-02-03 09:19:30|386.19|383.79|386.11|383.71|386.19|383.79|386.11|383.71|0
1643879980000|2022-02-03 09:19:40|386.27|383.87|386.42|384.02|386.42|384.02|386.27|383.87|0
1643879990000|2022-02-03 09:19:50|386.57|384.17|386.42|384.02|386.57|384.17|386.42|384.02|0
1643880000000|2022-02-03 09:20:00|386.27|383.87|386.27|383.87|386.42|384.02|386.27|383.87|0
1643880010000|2022-02-03 09:20:10|386.11|383.71|386.27|383.87|386.27|383.87|386.11|383.71|0
1643880020000|2022-02-03 09:20:20|386.42|384.02|386.42|384.02|386.42|384.02|386.42|384.02|0
1643880030000|2022-02-03 09:20:30|386.57|384.17|386.34|383.94|386.57|384.17|386.34|383.94|0
1643880040000|2022-02-03 09:20:40|386.42|384.02|386.26|383.86|386.42|384.02|386.26|383.86|0
1643880050000|2022-02-03 09:20:50|386.11|383.71|386.11|383.71|386.26|383.86|386.11|383.71|0
1643880060000|2022-02-03 09:21:00|385.96|383.56|385.96|383.56|385.96|383.56|385.96|383.56|0
1643880070000|2022-02-03 09:21:10|386.04|383.64|386.11|383.71|386.11|383.71|385.96|383.56|0
1643880090000|2022-02-03 09:21:30|386.26|383.86|386.26|383.86|386.34|383.94|386.26|383.86|0
1643880110000|2022-02-03 09:21:50|386.57|384.17|386.72|384.32|386.72|384.32|386.57|384.17|0
1643880120000|2022-02-03 09:22:00|386.57|384.17|387.02|384.62|387.1|384.7|386.57|384.17|0
1643880130000|2022-02-03 09:22:10|387.1|384.7|387.32|384.92|387.32|384.92|387.02|384.62|0
1643880140000|2022-02-03 09:22:20|387.4|385|387.48|385.08|387.63|385.23|387.4|385|0
1643880150000|2022-02-03 09:22:30|387.4|385|387.32|384.92|387.4|385|387.32|384.92|0
1643880160000|2022-02-03 09:22:40|387.17|384.77|387.17|384.77|387.17|384.77|387.1|384.7|0
1643880180000|2022-02-03 09:23:00|387.02|384.62|386.87|384.47|387.02|384.62|386.72|384.32|0
1643880190000|2022-02-03 09:23:10|386.72|384.32|386.72|384.32|386.72|384.32|386.72|384.32|0
1643880200000|2022-02-03 09:23:20|386.8|384.4|386.87|384.47|386.87|384.47|386.72|384.32|0
1643880210000|2022-02-03 09:23:30|387.02|384.62|387.02|384.62|387.1|384.7|387.02|384.62|0
1643880220000|2022-02-03 09:23:40|386.95|384.55|387.17|384.77|387.17|384.77|386.95|384.55|0
1643880230000|2022-02-03 09:23:50|387.32|384.92|387.02|384.62|387.32|384.92|387.02|384.62|0
1643880240000|2022-02-03 09:24:00|387.17|384.77|387.25|384.85|387.25|384.85|387.17|384.77|0
1643880250000|2022-02-03 09:24:10|387.17|384.77|387.02|384.62|387.32|384.92|387.02|384.62|0
1643880260000|2022-02-03 09:24:20|386.87|384.47|386.26|383.86|386.87|384.47|386.26|383.86|0
1643880270000|2022-02-03 09:24:30|386.41|384.01|386.26|383.86|386.41|384.01|386.26|383.86|0
1643880280000|2022-02-03 09:24:40|386.41|384.01|386.41|384.01|386.41|384.01|386.26|383.86|0
1643880290000|2022-02-03 09:24:50|386.57|384.17|386.57|384.17|386.57|384.17|386.57|384.17|0
1643880300000|2022-02-03 09:25:00|386.41|384.01|386.57|384.17|386.57|384.17|386.41|384.01|0
1643880310000|2022-02-03 09:25:10|386.41|384.01|386.57|384.17|386.57|384.17|386.41|384.01|0
1643880320000|2022-02-03 09:25:20|386.72|384.32|386.57|384.17|386.72|384.32|386.57|384.17|0
1643880330000|2022-02-03 09:25:30|386.64|384.24|386.41|384.01|386.64|384.24|386.41|384.01|0
1643880340000|2022-02-03 09:25:40|386.57|384.17|386.72|384.32|386.72|384.32|386.57|384.17|0
1643880350000|2022-02-03 09:25:50|386.8|384.4|387.02|384.62|387.02|384.62|386.8|384.4|0
1643880360000|2022-02-03 09:26:00|386.87|384.47|387.1|384.7|387.1|384.7|386.87|384.47|0
1643880370000|2022-02-03 09:26:10|387.32|384.92|387.32|384.92|387.32|384.92|387.17|384.77|0
1643880380000|2022-02-03 09:26:20|387.47|385.07|387.4|385|387.47|385.07|387.32|384.92|0
1643880390000|2022-02-03 09:26:30|387.55|385.15|387.63|385.23|387.63|385.23|387.55|385.15|0
1643880400000|2022-02-03 09:26:40|387.7|385.3|387.78|385.38|387.78|385.38|387.7|385.3|0
1643880410000|2022-02-03 09:26:50|388.08|385.68|387.93|385.53|388.08|385.68|387.93|385.53|0
1643880420000|2022-02-03 09:27:00|388.01|385.61|387.93|385.53|388.01|385.61|387.93|385.53|0
1643880430000|2022-02-03 09:27:10|388.01|385.61|387.93|385.53|388.23|385.83|387.93|385.53|0
1643880440000|2022-02-03 09:27:20|387.78|385.38|387.78|385.38|387.78|385.38|387.78|385.38|0
1643880460000|2022-02-03 09:27:40|387.63|385.23|387.78|385.38|387.78|385.38|387.63|385.23|0
1643880470000|2022-02-03 09:27:50|387.93|385.53|387.93|385.53|387.93|385.53|387.93|385.53|0
1643880480000|2022-02-03 09:28:00|387.78|385.38|387.93|385.53|387.93|385.53|387.78|385.38|0
1643880490000|2022-02-03 09:28:10|388.08|385.68|388.08|385.68|388.08|385.68|388.01|385.61|0
1643880500000|2022-02-03 09:28:20|388.23|385.83|388.08|385.68|388.23|385.83|388.08|385.68|0
1643880510000|2022-02-03 09:28:30|388.01|385.61|388.08|385.68|388.08|385.68|388.01|385.61|0
1643880520000|2022-02-03 09:28:40|388.23|385.83|388.23|385.83|388.23|385.83|388.08|385.68|0
1643880530000|2022-02-03 09:28:50|388.38|385.98|388.69|386.29|388.69|386.29|388.38|385.98|0
1643880550000|2022-02-03 09:29:10|388.54|386.14|388.54|386.14|388.54|386.14|388.54|386.14|0
1643880560000|2022-02-03 09:29:20|388.46|386.06|388.69|386.29|388.69|386.29|388.46|386.06|0
1643880570000|2022-02-03 09:29:30|388.54|386.14|388.54|386.14|388.54|386.14|388.54|386.14|0
1643880580000|2022-02-03 09:29:40|388.61|386.21|388.69|386.29|388.69|386.29|388.61|386.21|0
1643880590000|2022-02-03 09:29:50|388.54|386.14|388.53|386.13|388.54|386.14|388.46|386.06|0
1643880600000|2022-02-03 09:30:00|388.61|386.21|388.38|385.98|388.61|386.21|388.38|385.98|0
1643880610000|2022-02-03 09:30:10|388.46|386.06|388.53|386.13|388.53|386.13|388.38|385.98|0
1643880620000|2022-02-03 09:30:20|388.38|385.98|388.38|385.98|388.38|385.98|388.38|385.98|0
1643880630000|2022-02-03 09:30:30|388.46|386.06|388.38|385.98|388.46|386.06|388.38|385.98|0
1643880640000|2022-02-03 09:30:40|388.53|386.13|388.38|385.98|388.53|386.13|388.38|385.98|0
1643880650000|2022-02-03 09:30:50|388.53|386.13|388.38|385.98|388.53|386.13|388.38|385.98|0
1643880660000|2022-02-03 09:31:00|388.23|385.83|388.23|385.83|388.23|385.83|388.23|385.83|0
1643880670000|2022-02-03 09:31:10|388.38|385.98|388.38|385.98|388.38|385.98|388.38|385.98|0
1643880680000|2022-02-03 09:31:20|388.23|385.83|388.01|385.61|388.23|385.83|388.01|385.61|0
1643880690000|2022-02-03 09:31:30|387.93|385.53|387.93|385.53|388.08|385.68|387.93|385.53|0
1643880700000|2022-02-03 09:31:40|388.08|385.68|387.93|385.53|388.08|385.68|387.93|385.53|0
1643880710000|2022-02-03 09:31:50|388.23|385.83|388.38|385.98|388.38|385.98|388.23|385.83|0
1643880720000|2022-02-03 09:32:00|388.23|385.83|388.23|385.83|388.23|385.83|388.23|385.83|0
1643880730000|2022-02-03 09:32:10|388.38|385.98|388.38|385.98|388.53|386.13|388.38|385.98|0
1643880740000|2022-02-03 09:32:20|388.23|385.83|388.46|386.06|388.46|386.06|388.23|385.83|0
1643880750000|2022-02-03 09:32:30|388.53|386.13|388.38|385.98|388.53|386.13|388.38|385.98|0
1643880760000|2022-02-03 09:32:40|388.23|385.83|388.23|385.83|388.23|385.83|388.23|385.83|0
1643880770000|2022-02-03 09:32:50|388.31|385.91|388.23|385.83|388.31|385.91|388.23|385.83|0
1643880780000|2022-02-03 09:33:00|388.38|385.98|388.23|385.83|388.38|385.98|388.23|385.83|0
1643880810000|2022-02-03 09:33:30|388.31|385.91|388.38|385.98|388.53|386.13|388.31|385.91|0
1643880820000|2022-02-03 09:33:40|388.53|386.13|388.38|385.98|388.53|386.13|388.38|385.98|0
1643880830000|2022-02-03 09:33:50|388.53|386.13|388.23|385.83|388.53|386.13|388.23|385.83|0
1643880840000|2022-02-03 09:34:00|388.16|385.76|388.38|385.98|388.38|385.98|388.16|385.76|0
1643880850000|2022-02-03 09:34:10|388.23|385.83|388.31|385.91|388.31|385.91|388.23|385.83|0
1643880860000|2022-02-03 09:34:20|388.23|385.83|388.38|385.98|388.38|385.98|388.23|385.83|0
1643880870000|2022-02-03 09:34:30|388.23|385.83|388.23|385.83|388.31|385.91|388.23|385.83|0
1643880880000|2022-02-03 09:34:40|388.38|385.98|388.38|385.98|388.38|385.98|388.38|385.98|0
1643880890000|2022-02-03 09:34:50|388.53|386.13|388.53|386.13|388.53|386.13|388.53|386.13|0
1643880900000|2022-02-03 09:35:00|388.68|386.28|388.84|386.44|388.84|386.44|388.68|386.28|0
1643880910000|2022-02-03 09:35:10|388.99|386.59|388.99|386.59|388.99|386.59|388.99|386.59|0
1643880920000|2022-02-03 09:35:20|389.14|386.74|389.44|387.04|389.44|387.04|389.14|386.74|0
1643880940000|2022-02-03 09:35:40|389.6|387.2|389.6|387.2|389.6|387.2|389.6|387.2|0
1643880950000|2022-02-03 09:35:50|389.44|387.04|389.44|387.04|389.44|387.04|389.44|387.04|0
1643880960000|2022-02-03 09:36:00|389.29|386.89|389.37|386.97|389.37|386.97|389.29|386.89|0
1643880970000|2022-02-03 09:36:10|389.29|386.89|389.29|386.89|389.29|386.89|389.14|386.74|0
1643880980000|2022-02-03 09:36:20|389.37|386.97|389.37|386.97|389.44|387.04|389.37|386.97|0
1643880990000|2022-02-03 09:36:30|389.44|387.04|389.44|387.04|389.44|387.04|389.29|386.89|0
1643881000000|2022-02-03 09:36:40|389.6|387.2|389.44|387.04|389.6|387.2|389.44|387.04|0
1643881010000|2022-02-03 09:36:50|389.37|386.97|389.44|387.04|389.44|387.04|389.37|386.97|0
1643881020000|2022-02-03 09:37:00|389.29|386.89|389.44|387.04|389.44|387.04|389.29|386.89|0
1643881030000|2022-02-03 09:37:10|389.29|386.89|389.44|387.04|389.44|387.04|389.29|386.89|0
1643881040000|2022-02-03 09:37:20|389.6|387.2|389.6|387.2|389.6|387.2|389.6|387.2|0
1643881050000|2022-02-03 09:37:30|389.52|387.12|389.6|387.2|389.6|387.2|389.52|387.12|0
1643881070000|2022-02-03 09:37:50|389.52|387.12|389.52|387.12|389.52|387.12|389.52|387.12|0
1643881080000|2022-02-03 09:38:00|389.6|387.2|390.05|387.65|390.05|387.65|389.6|387.2|0
1643881100000|2022-02-03 09:38:20|390.2|387.8|390.2|387.8|390.2|387.8|390.2|387.8|0
1643881120000|2022-02-03 09:38:40|390.13|387.73|390.13|387.73|390.13|387.73|390.13|387.73|0
1643881130000|2022-02-03 09:38:50|390.05|387.65|390.36|387.96|390.36|387.96|390.05|387.65|0
1643881150000|2022-02-03 09:39:10|390.28|387.88|390.36|387.96|390.36|387.96|390.28|387.88|0
1643881160000|2022-02-03 09:39:20|390.2|387.8|390.2|387.8|390.28|387.88|390.2|387.8|0
1643881180000|2022-02-03 09:39:40|390.05|387.65|389.75|387.35|390.05|387.65|389.75|387.35|0
1643881190000|2022-02-03 09:39:50|389.9|387.5|389.75|387.35|389.9|387.5|389.6|387.2|0
1643881220000|2022-02-03 09:40:20|389.9|387.5|390.05|387.65|390.05|387.65|389.9|387.5|0
1643881230000|2022-02-03 09:40:30|390.2|387.8|390.2|387.8|390.2|387.8|390.05|387.65|0
1643881240000|2022-02-03 09:40:40|390.28|387.88|390.05|387.65|390.28|387.88|390.05|387.65|0
1643881250000|2022-02-03 09:40:50|390.13|387.73|390.2|387.8|390.2|387.8|390.13|387.73|0
1643881260000|2022-02-03 09:41:00|390.28|387.88|390.36|387.96|390.36|387.96|390.05|387.65|0
1643881280000|2022-02-03 09:41:20|390.66|388.26|390.66|388.26|390.66|388.26|390.51|388.11|0
1643881290000|2022-02-03 09:41:30|390.81|388.41|390.96|388.56|390.96|388.56|390.81|388.41|0
1643881300000|2022-02-03 09:41:40|390.81|388.41|390.96|388.56|390.96|388.56|390.81|388.41|0
1643881310000|2022-02-03 09:41:50|391.27|388.87|391.27|388.87|391.27|388.87|391.27|388.87|0
1643881320000|2022-02-03 09:42:00|391.12|388.72|391.42|389.02|391.42|389.02|391.12|388.72|0
1643881330000|2022-02-03 09:42:10|391.35|388.95|391.42|389.02|391.42|389.02|391.35|388.95|0
1643881340000|2022-02-03 09:42:20|391.35|388.95|391.57|389.17|391.57|389.17|391.35|388.95|0
1643881350000|2022-02-03 09:42:30|391.73|389.33|392.19|389.79|392.19|389.79|391.73|389.33|0
1643881360000|2022-02-03 09:42:40|392.11|389.71|392.11|389.71|392.19|389.79|392.11|389.71|0
1643881370000|2022-02-03 09:42:50|392.03|389.63|392.11|389.71|392.11|389.71|392.03|389.63|0
1643881380000|2022-02-03 09:43:00|392.19|389.79|392.8|390.4|392.8|390.4|392.19|389.79|0
1643881390000|2022-02-03 09:43:10|392.64|390.24|392.95|390.55|392.95|390.55|392.64|390.24|0
1643881400000|2022-02-03 09:43:20|393.1|390.7|393.41|391.01|393.41|391.01|393.1|390.7|0
1643881410000|2022-02-03 09:43:30|393.56|391.16|393.56|391.16|393.56|391.16|393.41|391.01|0
1643881420000|2022-02-03 09:43:40|393.33|390.93|393.41|391.01|393.41|391.01|393.26|390.86|0
1643881430000|2022-02-03 09:43:50|393.26|390.86|392.8|390.4|393.26|390.86|392.8|390.4|0
1643881440000|2022-02-03 09:44:00|393.1|390.7|393.1|390.7|393.1|390.7|392.95|390.55|0
1643881450000|2022-02-03 09:44:10|392.8|390.4|392.95|390.55|392.95|390.55|392.8|390.4|0
1643881460000|2022-02-03 09:44:20|392.8|390.4|392.8|390.4|392.88|390.48|392.8|390.4|0
1643881470000|2022-02-03 09:44:30|392.88|390.48|392.8|390.4|392.88|390.48|392.8|390.4|0
1643881480000|2022-02-03 09:44:40|392.95|390.55|392.49|390.09|392.95|390.55|392.49|390.09|0
1643881490000|2022-02-03 09:44:50|392.34|389.94|392.34|389.94|392.34|389.94|392.18|389.78|0
1643881500000|2022-02-03 09:45:00|392.49|390.09|392.18|389.78|392.49|390.09|392.18|389.78|0
1643881510000|2022-02-03 09:45:10|391.96|389.56|391.88|389.48|392.03|389.63|391.88|389.48|0
1643881520000|2022-02-03 09:45:20|391.73|389.33|391.73|389.33|391.73|389.33|391.73|389.33|0
1643881530000|2022-02-03 09:45:30|391.57|389.17|391.42|389.02|391.57|389.17|391.42|389.02|0
1643881540000|2022-02-03 09:45:40|391.57|389.17|391.57|389.17|391.57|389.17|391.57|389.17|0
1643881550000|2022-02-03 09:45:50|391.73|389.33|391.57|389.17|391.73|389.33|391.57|389.17|0
1643881560000|2022-02-03 09:46:00|391.35|388.95|391.35|388.95|391.35|388.95|391.27|388.87|0
1643881570000|2022-02-03 09:46:10|391.27|388.87|390.96|388.56|391.27|388.87|390.96|388.56|0
1643881580000|2022-02-03 09:46:20|391.04|388.64|391.12|388.72|391.12|388.72|391.04|388.64|0
1643881590000|2022-02-03 09:46:30|390.96|388.56|390.81|388.41|390.96|388.56|390.81|388.41|0
1643881600000|2022-02-03 09:46:40|390.66|388.26|390.66|388.26|390.66|388.26|390.66|388.26|0
1643881610000|2022-02-03 09:46:50|390.51|388.11|390.35|387.95|390.51|388.11|390.35|387.95|0
1643881620000|2022-02-03 09:47:00|390.51|388.11|390.51|388.11|390.66|388.26|390.35|387.95|0
1643881630000|2022-02-03 09:47:10|390.66|388.26|390.35|387.95|390.66|388.26|390.35|387.95|0
1643881640000|2022-02-03 09:47:20|390.43|388.03|390.35|387.95|390.43|388.03|390.35|387.95|0
1643881650000|2022-02-03 09:47:30|390.43|388.03|390.51|388.11|390.51|388.11|390.43|388.03|0
1643881660000|2022-02-03 09:47:40|390.66|388.26|390.66|388.26|390.66|388.26|390.51|388.11|0
1643881670000|2022-02-03 09:47:50|390.81|388.41|390.74|388.34|390.89|388.49|390.74|388.34|0
1643881680000|2022-02-03 09:48:00|390.81|388.41|390.81|388.41|390.81|388.41|390.81|388.41|0
1643881690000|2022-02-03 09:48:10|390.66|388.26|390.35|387.95|390.66|388.26|390.35|387.95|0
1643881700000|2022-02-03 09:48:20|390.43|388.03|390.28|387.88|390.43|388.03|390.2|387.8|0
1643881710000|2022-02-03 09:48:30|390.35|387.95|390.51|388.11|390.51|388.11|390.35|387.95|0
1643881720000|2022-02-03 09:48:40|390.35|387.95|390.35|387.95|390.43|388.03|390.2|387.8|0
1643881730000|2022-02-03 09:48:50|390.51|388.11|390.35|387.95|390.51|388.11|390.35|387.95|0
1643881740000|2022-02-03 09:49:00|390.43|388.03|390.58|388.18|390.66|388.26|390.43|388.03|0
1643881750000|2022-02-03 09:49:10|390.5|388.1|390.58|388.18|390.58|388.18|390.5|388.1|0
1643881760000|2022-02-03 09:49:20|390.5|388.1|390.66|388.26|390.66|388.26|390.5|388.1|0
1643881770000|2022-02-03 09:49:30|390.5|388.1|390.74|388.34|390.74|388.34|390.5|388.1|0
1643881780000|2022-02-03 09:49:40|390.81|388.41|390.81|388.41|390.81|388.41|390.81|388.41|0
1643881790000|2022-02-03 09:49:50|390.96|388.56|390.89|388.49|390.96|388.56|390.89|388.49|0
1643881800000|2022-02-03 09:50:00|390.96|388.56|391.11|388.71|391.11|388.71|390.96|388.56|0
1643881810000|2022-02-03 09:50:10|390.89|388.49|390.89|388.49|390.96|388.56|390.89|388.49|0
1643881820000|2022-02-03 09:50:20|390.96|388.56|390.35|387.95|390.96|388.56|390.35|387.95|0
1643881830000|2022-02-03 09:50:30|390.5|388.1|390.5|388.1|390.66|388.26|390.5|388.1|0
1643881840000|2022-02-03 09:50:40|390.43|388.03|390.2|387.8|390.43|388.03|390.2|387.8|0
1643881850000|2022-02-03 09:50:50|390.66|388.26|390.58|388.18|390.66|388.26|390.5|388.1|0
1643881860000|2022-02-03 09:51:00|390.66|388.26|390.35|387.95|390.66|388.26|390.35|387.95|0
1643881870000|2022-02-03 09:51:10|390.2|387.8|390.2|387.8|390.35|387.95|390.2|387.8|0
1643881880000|2022-02-03 09:51:20|390.35|387.95|390.43|388.03|390.5|388.1|390.35|387.95|0
1643881890000|2022-02-03 09:51:30|390.5|388.1|390.43|388.03|390.5|388.1|390.43|388.03|0
1643881900000|2022-02-03 09:51:40|390.35|387.95|390.35|387.95|390.35|387.95|390.35|387.95|0
1643881920000|2022-02-03 09:52:00|390.5|388.1|390.5|388.1|390.5|388.1|390.5|388.1|0
1643881940000|2022-02-03 09:52:20|390.66|388.26|390.81|388.41|390.96|388.56|390.66|388.26|0
1643881950000|2022-02-03 09:52:30|390.89|388.49|390.96|388.56|390.96|388.56|390.89|388.49|0
1643881960000|2022-02-03 09:52:40|391.11|388.71|391.11|388.71|391.11|388.71|391.11|388.71|0
1643881970000|2022-02-03 09:52:50|391.19|388.79|391.27|388.87|391.27|388.87|391.19|388.79|0
1643881980000|2022-02-03 09:53:00|391.42|389.02|391.57|389.17|391.57|389.17|391.42|389.02|0
1643881990000|2022-02-03 09:53:10|391.42|389.02|391.42|389.02|391.42|389.02|391.27|388.87|0
1643882000000|2022-02-03 09:53:20|391.27|388.87|391.5|389.1|391.5|389.1|391.27|388.87|0
1643882010000|2022-02-03 09:53:30|391.57|389.17|391.72|389.32|391.72|389.32|391.57|389.17|0
1643882020000|2022-02-03 09:53:40|391.65|389.25|391.72|389.32|391.72|389.32|391.57|389.17|0
1643882030000|2022-02-03 09:53:50|391.65|389.25|391.88|389.48|391.88|389.48|391.65|389.25|0
1643882040000|2022-02-03 09:54:00|391.8|389.4|391.88|389.48|391.88|389.48|391.72|389.32|0
1643882050000|2022-02-03 09:54:10|392.03|389.63|391.96|389.56|392.03|389.63|391.96|389.56|0
1643882060000|2022-02-03 09:54:20|391.88|389.48|391.88|389.48|392.03|389.63|391.88|389.48|0
1643882070000|2022-02-03 09:54:30|391.95|389.55|392.49|390.09|392.49|390.09|391.95|389.55|0
1643882080000|2022-02-03 09:54:40|392.57|390.17|392.49|390.09|392.64|390.24|392.49|390.09|0
1643882090000|2022-02-03 09:54:50|392.57|390.17|393.1|390.7|393.1|390.7|392.57|390.17|0
1643882100000|2022-02-03 09:55:00|393.4|391|393.56|391.16|393.56|391.16|393.4|391|0
1643882110000|2022-02-03 09:55:10|393.71|391.31|392.94|390.54|393.71|391.31|392.79|390.39|0
1643882120000|2022-02-03 09:55:20|392.79|390.39|393.1|390.7|393.1|390.7|392.79|390.39|0
1643882130000|2022-02-03 09:55:30|392.94|390.54|392.94|390.54|393.02|390.62|392.94|390.54|0
1643882140000|2022-02-03 09:55:40|393.1|390.7|393.1|390.7|393.25|390.85|393.1|390.7|0
1643882150000|2022-02-03 09:55:50|393.25|390.85|393.56|391.16|393.56|391.16|393.25|390.85|0
1643882160000|2022-02-03 09:56:00|393.64|391.24|393.25|390.85|393.64|391.24|393.25|390.85|0
1643882170000|2022-02-03 09:56:10|393.33|390.93|393.33|390.93|393.33|390.93|393.33|390.93|0
1643882180000|2022-02-03 09:56:20|393.4|391|393.71|391.31|393.71|391.31|393.4|391|0
1643882190000|2022-02-03 09:56:30|393.79|391.39|393.71|391.31|393.86|391.46|393.71|391.31|0
1643882200000|2022-02-03 09:56:40|393.86|391.46|393.71|391.31|393.86|391.46|393.71|391.31|0
1643882210000|2022-02-03 09:56:50|393.86|391.46|393.94|391.54|394.02|391.62|393.86|391.46|0
1643882220000|2022-02-03 09:57:00|394.02|391.62|394.17|391.77|394.17|391.77|394.02|391.62|0
1643882230000|2022-02-03 09:57:10|394.1|391.7|394.17|391.77|394.17|391.77|394.1|391.7|0
1643882240000|2022-02-03 09:57:20|394.02|391.62|394.17|391.77|394.25|391.85|394.02|391.62|0
1643882250000|2022-02-03 09:57:30|394.32|391.92|395.24|392.84|395.24|392.84|394.32|391.92|0
1643882260000|2022-02-03 09:57:40|395.09|392.69|395.09|392.69|395.09|392.69|395.09|392.69|0
1643882270000|2022-02-03 09:57:50|395.24|392.84|395.24|392.84|395.24|392.84|395.24|392.84|0
1643882350000|2022-02-03 09:59:10|395.09|392.69|394.93|392.53|395.09|392.69|394.93|392.53|0
1643882370000|2022-02-03 09:59:30|395.09|392.69|395.09|392.69|395.09|392.69|395.09|392.69|0
1643882390000|2022-02-03 09:59:50|394.78|392.38|394.32|391.92|394.78|392.38|394.32|391.92|0
1643882400000|2022-02-03 10:00:00|394.47|392.07|394.32|391.92|394.47|392.07|394.17|391.77|0
1643882410000|2022-02-03 10:00:10|394.17|391.77|394.63|392.23|394.63|392.23|394.17|391.77|0
1643882420000|2022-02-03 10:00:20|394.78|392.38|394.63|392.23|394.78|392.38|394.63|392.23|0
1643882430000|2022-02-03 10:00:30|394.55|392.15|394.63|392.23|394.78|392.38|394.55|392.15|0
1643882440000|2022-02-03 10:00:40|394.47|392.07|394.63|392.23|394.63|392.23|394.47|392.07|0
1643882450000|2022-02-03 10:00:50|394.47|392.07|394.25|391.85|394.47|392.07|394.25|391.85|0
1643882460000|2022-02-03 10:01:00|394.32|391.92|394.47|392.07|394.55|392.15|394.32|391.92|0
1643882470000|2022-02-03 10:01:10|394.32|391.92|394.47|392.07|394.47|392.07|394.17|391.77|0
1643882480000|2022-02-03 10:01:20|394.32|391.92|394.17|391.77|394.47|392.07|394.17|391.77|0
1643882490000|2022-02-03 10:01:30|394.01|391.61|393.94|391.54|394.01|391.61|393.94|391.54|0
1643882500000|2022-02-03 10:01:40|394.01|391.61|393.94|391.54|394.01|391.61|393.86|391.46|0
1643882510000|2022-02-03 10:01:50|393.86|391.46|393.86|391.46|393.86|391.46|393.71|391.31|0
1643882520000|2022-02-03 10:02:00|394.01|391.61|394.47|392.07|394.47|392.07|394.01|391.61|0
1643882530000|2022-02-03 10:02:10|394.32|391.92|394.47|392.07|394.47|392.07|394.32|391.92|0
1643882540000|2022-02-03 10:02:20|394.32|391.92|394.63|392.23|394.63|392.23|394.32|391.92|0
1643882550000|2022-02-03 10:02:30|394.78|392.38|395.09|392.69|395.09|392.69|394.78|392.38|0
1643882560000|2022-02-03 10:02:40|395.24|392.84|395.24|392.84|395.24|392.84|395.17|392.77|0
1643882580000|2022-02-03 10:03:00|395.09|392.69|394.78|392.38|395.09|392.69|394.63|392.23|0
1643882590000|2022-02-03 10:03:10|394.63|392.23|394.63|392.23|394.93|392.53|394.63|392.23|0
1643882600000|2022-02-03 10:03:20|394.71|392.31|394.32|391.92|394.71|392.31|394.32|391.92|0
1643882610000|2022-02-03 10:03:30|394.4|392|394.32|391.92|394.47|392.07|394.32|391.92|0
1643882620000|2022-02-03 10:03:40|394.01|391.61|393.86|391.46|394.01|391.61|393.86|391.46|0
1643882630000|2022-02-03 10:03:50|393.94|391.54|394.01|391.61|394.01|391.61|393.86|391.46|0
1643882640000|2022-02-03 10:04:00|394.17|391.77|394.47|392.07|394.55|392.15|394.17|391.77|0
1643882650000|2022-02-03 10:04:10|394.4|392|394.01|391.61|394.4|392|394.01|391.61|0
1643882660000|2022-02-03 10:04:20|394.09|391.69|393.79|391.39|394.09|391.69|393.79|391.39|0
1643882670000|2022-02-03 10:04:30|393.86|391.46|393.86|391.46|393.86|391.46|393.79|391.39|0
1643882680000|2022-02-03 10:04:40|393.71|391.31|393.55|391.15|393.71|391.31|393.55|391.15|0
1643882690000|2022-02-03 10:04:50|393.4|391|393.4|391|393.4|391|393.4|391|0
1643882700000|2022-02-03 10:05:00|393.55|391.15|393.33|390.93|393.55|391.15|393.33|390.93|0
1643882710000|2022-02-03 10:05:10|393.55|391.15|393.71|391.31|393.71|391.31|393.55|391.15|0
1643882720000|2022-02-03 10:05:20|393.79|391.39|393.63|391.23|393.86|391.46|393.55|391.15|0
1643882730000|2022-02-03 10:05:30|393.71|391.31|393.71|391.31|393.71|391.31|393.71|391.31|0
1643882740000|2022-02-03 10:05:40|393.63|391.23|393.4|391|393.63|391.23|393.4|391|0
1643882750000|2022-02-03 10:05:50|393.48|391.08|393.4|391|393.48|391.08|393.4|391|0
1643882760000|2022-02-03 10:06:00|393.25|390.85|393.4|391|393.4|391|393.25|390.85|0
1643882770000|2022-02-03 10:06:10|393.33|390.93|393.25|390.85|393.4|391|393.25|390.85|0
1643882780000|2022-02-03 10:06:20|393.09|390.69|392.79|390.39|393.09|390.69|392.79|390.39|0
1643882790000|2022-02-03 10:06:30|392.71|390.31|392.48|390.08|392.71|390.31|392.48|390.08|0
1643882800000|2022-02-03 10:06:40|392.56|390.16|392.63|390.23|392.63|390.23|392.56|390.16|0
1643882830000|2022-02-03 10:07:10|392.56|390.16|392.63|390.23|392.63|390.23|392.56|390.16|0
1643882840000|2022-02-03 10:07:20|392.56|390.16|392.63|390.23|392.63|390.23|392.56|390.16|0
1643882860000|2022-02-03 10:07:40|392.56|390.16|392.56|390.16|392.56|390.16|392.56|390.16|0
1643882870000|2022-02-03 10:07:50|392.41|390.01|392.48|390.08|392.48|390.08|392.33|389.93|0
1643882880000|2022-02-03 10:08:00|392.63|390.23|392.63|390.23|392.63|390.23|392.63|390.23|0
1643882890000|2022-02-03 10:08:10|392.48|390.08|392.63|390.23|392.63|390.23|392.48|390.08|0
1643882910000|2022-02-03 10:08:30|392.41|390.01|392.33|389.93|392.41|390.01|392.33|389.93|0
1643882920000|2022-02-03 10:08:40|392.48|390.08|392.33|389.93|392.48|390.08|392.33|389.93|0
1643882930000|2022-02-03 10:08:50|392.18|389.78|392.02|389.62|392.18|389.78|392.02|389.62|0
1643882940000|2022-02-03 10:09:00|392.18|389.78|391.87|389.47|392.18|389.78|391.87|389.47|0
1643882950000|2022-02-03 10:09:10|391.8|389.4|391.72|389.32|391.8|389.4|391.56|389.16|0
1643882960000|2022-02-03 10:09:20|391.87|389.47|392.02|389.62|392.02|389.62|391.87|389.47|0
1643882970000|2022-02-03 10:09:30|391.87|389.47|392.1|389.7|392.18|389.78|391.87|389.47|0
1643882980000|2022-02-03 10:09:40|392.18|389.78|391.87|389.47|392.18|389.78|391.87|389.47|0
1643882990000|2022-02-03 10:09:50|392.02|389.62|392.18|389.78|392.18|389.78|392.02|389.62|0
1643883000000|2022-02-03 10:10:00|392.02|389.62|392.1|389.7|392.1|389.7|391.95|389.55|0
1643883010000|2022-02-03 10:10:10|391.95|389.55|391.87|389.47|391.95|389.55|391.87|389.47|0
1643883020000|2022-02-03 10:10:20|392.02|389.62|392.02|389.62|392.02|389.62|392.02|389.62|0
1643883030000|2022-02-03 10:10:30|392.17|389.77|392.48|390.08|392.48|390.08|392.17|389.77|0
1643883040000|2022-02-03 10:10:40|392.63|390.23|392.79|390.39|392.79|390.39|392.63|390.23|0
1643883050000|2022-02-03 10:10:50|392.87|390.47|392.79|390.39|392.87|390.47|392.79|390.39|0
1643883060000|2022-02-03 10:11:00|392.94|390.54|392.87|390.47|392.94|390.54|392.79|390.39|0
1643883070000|2022-02-03 10:11:10|392.94|390.54|392.71|390.31|392.94|390.54|392.71|390.31|0
1643883080000|2022-02-03 10:11:20|392.48|390.08|392.79|390.39|392.79|390.39|392.48|390.08|0
1643883090000|2022-02-03 10:11:30|392.63|390.23|392.48|390.08|392.63|390.23|392.48|390.08|0
1643883100000|2022-02-03 10:11:40|392.33|389.93|391.72|389.32|392.33|389.93|391.72|389.32|0
1643883110000|2022-02-03 10:11:50|391.49|389.09|391.11|388.71|391.49|389.09|390.95|388.55|0
1643883120000|2022-02-03 10:12:00|391.19|388.79|391.72|389.32|391.72|389.32|391.19|388.79|0
1643883130000|2022-02-03 10:12:10|391.64|389.24|391.8|389.4|391.8|389.4|391.64|389.24|0
1643883140000|2022-02-03 10:12:20|391.72|389.32|391.72|389.32|391.72|389.32|391.72|389.32|0
1643883150000|2022-02-03 10:12:30|391.64|389.24|391.72|389.32|391.72|389.32|391.64|389.24|0
1643883160000|2022-02-03 10:12:40|391.41|389.01|391.41|389.01|391.41|389.01|391.26|388.86|0
1643883170000|2022-02-03 10:12:50|391.49|389.09|391.49|389.09|391.49|389.09|391.41|389.01|0
1643883180000|2022-02-03 10:13:00|391.26|388.86|391.56|389.16|391.56|389.16|391.26|388.86|0
1643883190000|2022-02-03 10:13:10|391.41|389.01|391.56|389.16|391.56|389.16|391.41|389.01|0
1643883200000|2022-02-03 10:13:20|391.49|389.09|391.49|389.09|391.49|389.09|391.49|389.09|0
1643883210000|2022-02-03 10:13:30|391.56|389.16|391.72|389.32|391.72|389.32|391.56|389.16|0
1643883220000|2022-02-03 10:13:40|391.8|389.4|391.64|389.24|391.8|389.4|391.56|389.16|0
1643883230000|2022-02-03 10:13:50|391.72|389.32|391.72|389.32|391.87|389.47|391.72|389.32|0
1643883240000|2022-02-03 10:14:00|391.56|389.16|391.41|389.01|391.56|389.16|391.41|389.01|0
1643883250000|2022-02-03 10:14:10|391.49|389.09|391.72|389.32|391.72|389.32|391.49|389.09|0
1643883260000|2022-02-03 10:14:20|391.87|389.47|391.95|389.55|391.95|389.55|391.87|389.47|0
1643883270000|2022-02-03 10:14:30|392.02|389.62|392.71|390.31|392.71|390.31|392.02|389.62|0
1643883280000|2022-02-03 10:14:40|392.63|390.23|392.33|389.93|392.63|390.23|392.33|389.93|0
1643883290000|2022-02-03 10:14:50|392.48|390.08|392.48|390.08|392.48|390.08|392.48|390.08|0
1643883300000|2022-02-03 10:15:00|392.33|389.93|392.33|389.93|392.41|390.01|392.33|389.93|0
1643883310000|2022-02-03 10:15:10|392.02|389.62|392.02|389.62|392.02|389.62|391.87|389.47|0
1643883340000|2022-02-03 10:15:40|391.95|389.55|391.71|389.31|392.02|389.62|391.71|389.31|0
1643883350000|2022-02-03 10:15:50|391.87|389.47|391.71|389.31|391.87|389.47|391.71|389.31|0
1643883360000|2022-02-03 10:16:00|391.87|389.47|391.87|389.47|392.02|389.62|391.87|389.47|0
1643883370000|2022-02-03 10:16:10|392.02|389.62|391.87|389.47|392.02|389.62|391.87|389.47|0
1643883380000|2022-02-03 10:16:20|391.95|389.55|391.56|389.16|391.95|389.55|391.56|389.16|0
1643883390000|2022-02-03 10:16:30|391.71|389.31|391.71|389.31|391.71|389.31|391.71|389.31|0
1643883400000|2022-02-03 10:16:40|391.87|389.47|391.87|389.47|391.87|389.47|391.87|389.47|0
1643883410000|2022-02-03 10:16:50|391.71|389.31|391.56|389.16|391.71|389.31|391.56|389.16|0
1643883420000|2022-02-03 10:17:00|391.64|389.24|391.87|389.47|392.02|389.62|391.64|389.24|0
1643883430000|2022-02-03 10:17:10|391.71|389.31|391.79|389.39|391.79|389.39|391.71|389.31|0
1643883440000|2022-02-03 10:17:20|391.87|389.47|392.02|389.62|392.02|389.62|391.87|389.47|0
1643883450000|2022-02-03 10:17:30|391.87|389.47|391.95|389.55|392.02|389.62|391.87|389.47|0
1643883460000|2022-02-03 10:17:40|391.87|389.47|391.87|389.47|391.95|389.55|391.87|389.47|0
1643883470000|2022-02-03 10:17:50|392.02|389.62|391.87|389.47|392.02|389.62|391.87|389.47|0
1643883480000|2022-02-03 10:18:00|392.02|389.62|391.95|389.55|392.02|389.62|391.95|389.55|0
1643883490000|2022-02-03 10:18:10|391.71|389.31|391.71|389.31|391.87|389.47|391.71|389.31|0
1643883500000|2022-02-03 10:18:20|391.64|389.24|391.71|389.31|391.71|389.31|391.64|389.24|0
1643883510000|2022-02-03 10:18:30|391.56|389.16|391.49|389.09|391.56|389.16|391.49|389.09|0
1643883520000|2022-02-03 10:18:40|391.41|389.01|391.41|389.01|391.41|389.01|391.41|389.01|0
1643883530000|2022-02-03 10:18:50|391.56|389.16|391.26|388.86|391.56|389.16|391.26|388.86|0
1643883540000|2022-02-03 10:19:00|391.1|388.7|391.71|389.31|391.71|389.31|391.1|388.7|0
1643883550000|2022-02-03 10:19:10|391.56|389.16|391.26|388.86|391.56|389.16|391.26|388.86|0
1643883560000|2022-02-03 10:19:20|391.1|388.7|391.1|388.7|391.1|388.7|391.1|388.7|0
1643883570000|2022-02-03 10:19:30|391.26|388.86|391.26|388.86|391.26|388.86|391.26|388.86|0
1643883580000|2022-02-03 10:19:40|391.1|388.7|391.1|388.7|391.18|388.78|391.1|388.7|0
1643883590000|2022-02-03 10:19:50|391.26|388.86|391.1|388.7|391.26|388.86|390.95|388.55|0
1643883600000|2022-02-03 10:20:00|390.95|388.55|390.65|388.25|390.95|388.55|390.65|388.25|0
1643883610000|2022-02-03 10:20:10|390.95|388.55|390.95|388.55|391.1|388.7|390.95|388.55|0
1643883620000|2022-02-03 10:20:20|391.26|388.86|391.26|388.86|391.33|388.93|391.26|388.86|0
1643883630000|2022-02-03 10:20:30|391.41|389.01|391.56|389.16|391.56|389.16|391.41|389.01|0
1643883640000|2022-02-03 10:20:40|391.41|389.01|391.56|389.16|391.56|389.16|391.41|389.01|0
1643883650000|2022-02-03 10:20:50|392.17|389.77|392.48|390.08|392.48|390.08|392.17|389.77|0
1643883660000|2022-02-03 10:21:00|392.63|390.23|392.02|389.62|392.63|390.23|391.87|389.47|0
1643883670000|2022-02-03 10:21:10|392.63|390.23|392.86|390.46|392.86|390.46|392.63|390.23|0
1643883680000|2022-02-03 10:21:20|392.94|390.54|393.09|390.69|393.09|390.69|392.78|390.38|0
1643883690000|2022-02-03 10:21:30|393.39|390.99|393.01|390.61|393.39|390.99|393.01|390.61|0
1643883700000|2022-02-03 10:21:40|392.94|390.54|393.09|390.69|393.09|390.69|392.93|390.53|0
1643883710000|2022-02-03 10:21:50|392.93|390.53|393.24|390.84|393.24|390.84|392.93|390.53|0
1643883720000|2022-02-03 10:22:00|393.09|390.69|393.09|390.69|393.09|390.69|393.09|390.69|0
1643883730000|2022-02-03 10:22:10|393.17|390.77|393.24|390.84|393.24|390.84|393.09|390.69|0
1643883740000|2022-02-03 10:22:20|393.09|390.69|393.39|390.99|393.39|390.99|393.09|390.69|0
1643883750000|2022-02-03 10:22:30|393.24|390.84|393.24|390.84|393.24|390.84|393.24|390.84|0
1643883760000|2022-02-03 10:22:40|393.39|390.99|393.09|390.69|393.39|390.99|393.09|390.69|0
1643883770000|2022-02-03 10:22:50|393.24|390.84|393.24|390.84|393.24|390.84|393.24|390.84|0
1643883780000|2022-02-03 10:23:00|393.32|390.92|393.39|390.99|393.39|390.99|393.32|390.92|0
1643883790000|2022-02-03 10:23:10|393.47|391.07|393.55|391.15|393.55|391.15|393.47|391.07|0
1643883800000|2022-02-03 10:23:20|393.39|390.99|393.39|390.99|393.55|391.15|393.39|390.99|0
1643883810000|2022-02-03 10:23:30|392.78|390.38|393.09|390.69|393.09|390.69|392.78|390.38|0
1643883820000|2022-02-03 10:23:40|393.24|390.84|393.32|390.92|393.32|390.92|393.24|390.84|0
1643883830000|2022-02-03 10:23:50|393.24|390.84|392.93|390.53|393.24|390.84|392.93|390.53|0
1643883850000|2022-02-03 10:24:10|392.86|390.46|392.78|390.38|392.86|390.46|392.78|390.38|0
1643883860000|2022-02-03 10:24:20|392.93|390.53|392.78|390.38|392.93|390.53|392.78|390.38|0
1643883870000|2022-02-03 10:24:30|392.86|390.46|392.93|390.53|393.09|390.69|392.86|390.46|0
1643883880000|2022-02-03 10:24:40|393.01|390.61|393.17|390.77|393.17|390.77|392.93|390.53|0
1643883890000|2022-02-03 10:24:50|393.32|390.92|393.39|390.99|393.39|390.99|393.32|390.92|0
1643883900000|2022-02-03 10:25:00|393.55|391.15|393.7|391.3|393.7|391.3|393.55|391.15|0
1643883910000|2022-02-03 10:25:10|393.85|391.45|393.7|391.3|393.85|391.45|393.7|391.3|0
1643883920000|2022-02-03 10:25:20|393.55|391.15|392.93|390.53|393.55|391.15|392.93|390.53|0
1643883930000|2022-02-03 10:25:30|392.78|390.38|392.93|390.53|393.09|390.69|392.78|390.38|0
1643883940000|2022-02-03 10:25:40|393.01|390.61|392.78|390.38|393.01|390.61|392.78|390.38|0
1643883950000|2022-02-03 10:25:50|392.93|390.53|392.93|390.53|393.01|390.61|392.93|390.53|0
1643883960000|2022-02-03 10:26:00|392.78|390.38|392.93|390.53|392.93|390.53|392.78|390.38|0
1643883970000|2022-02-03 10:26:10|393.01|390.61|392.55|390.15|393.01|390.61|392.55|390.15|0
1643883980000|2022-02-03 10:26:20|392.63|390.23|392.93|390.53|392.93|390.53|392.63|390.23|0
1643883990000|2022-02-03 10:26:30|393.09|390.69|393.01|390.61|393.09|390.69|392.93|390.53|0
1643884000000|2022-02-03 10:26:40|392.93|390.53|392.63|390.23|393.09|390.69|392.63|390.23|0
1643884010000|2022-02-03 10:26:50|392.78|390.38|392.71|390.31|392.78|390.38|392.63|390.23|0
1643884020000|2022-02-03 10:27:00|392.78|390.38|392.47|390.07|392.78|390.38|392.47|390.07|0
1643884030000|2022-02-03 10:27:10|392.32|389.92|392.32|389.92|392.32|389.92|392.32|389.92|0
1643884040000|2022-02-03 10:27:20|392.02|389.62|391.79|389.39|392.02|389.62|391.71|389.31|0
1643884050000|2022-02-03 10:27:30|391.86|389.46|391.86|389.46|391.94|389.54|391.86|389.46|0
1643884060000|2022-02-03 10:27:40|391.94|389.54|392.02|389.62|392.02|389.62|391.86|389.46|0
1643884070000|2022-02-03 10:27:50|391.94|389.54|392.02|389.62|392.02|389.62|391.86|389.46|0
1643884080000|2022-02-03 10:28:00|392.1|389.7|392.02|389.62|392.1|389.7|392.02|389.62|0
1643884090000|2022-02-03 10:28:10|392.09|389.69|392.09|389.69|392.09|389.69|392.02|389.62|0
1643884100000|2022-02-03 10:28:20|392.02|389.62|392.09|389.69|392.09|389.69|392.02|389.62|0
1643884110000|2022-02-03 10:28:30|392.17|389.77|392.4|390|392.4|390|392.17|389.77|0
1643884120000|2022-02-03 10:28:40|392.47|390.07|392.32|389.92|392.47|390.07|392.32|389.92|0
1643884130000|2022-02-03 10:28:50|392.25|389.85|392.32|389.92|392.47|390.07|392.25|389.85|0
1643884140000|2022-02-03 10:29:00|392.63|390.23|393.01|390.61|393.01|390.61|392.63|390.23|0
1643884150000|2022-02-03 10:29:10|393.09|390.69|393.24|390.84|393.24|390.84|393.09|390.69|0
1643884160000|2022-02-03 10:29:20|393.39|390.99|393.54|391.14|393.54|391.14|393.24|390.84|0
1643884170000|2022-02-03 10:29:30|393.39|390.99|393.39|390.99|393.39|390.99|393.39|390.99|0
1643884180000|2022-02-03 10:29:40|393.24|390.84|392.93|390.53|393.24|390.84|392.93|390.53|0
1643884190000|2022-02-03 10:29:50|393.01|390.61|393.08|390.68|393.08|390.68|393.01|390.61|0
1643884200000|2022-02-03 10:30:00|393.24|390.84|393.24|390.84|393.24|390.84|393.16|390.76|0
1643884210000|2022-02-03 10:30:10|393.08|390.68|393.24|390.84|393.24|390.84|392.93|390.53|0
1643884220000|2022-02-03 10:30:20|393.16|390.76|392.93|390.53|393.16|390.76|392.93|390.53|0
1643884230000|2022-02-03 10:30:30|393.01|390.61|393.08|390.68|393.08|390.68|393.01|390.61|0
1643884240000|2022-02-03 10:30:40|392.93|390.53|392.93|390.53|392.93|390.53|392.93|390.53|0
1643884250000|2022-02-03 10:30:50|393.01|390.61|393.16|390.76|393.16|390.76|393.01|390.61|0
1643884260000|2022-02-03 10:31:00|393.24|390.84|393.08|390.68|393.24|390.84|393.08|390.68|0
1643884270000|2022-02-03 10:31:10|393.01|390.61|393.16|390.76|393.16|390.76|393.01|390.61|0
1643884280000|2022-02-03 10:31:20|393.08|390.68|392.93|390.53|393.08|390.68|392.93|390.53|0
1643884290000|2022-02-03 10:31:30|393.08|390.68|392.93|390.53|393.08|390.68|392.93|390.53|0
1643884300000|2022-02-03 10:31:40|392.63|390.23|392.4|390|392.63|390.23|392.32|389.92|0
1643884310000|2022-02-03 10:31:50|392.32|389.92|392.32|389.92|392.63|390.23|392.32|389.92|0
1643884320000|2022-02-03 10:32:00|392.01|389.61|392.47|390.07|392.47|390.07|392.01|389.61|0
1643884330000|2022-02-03 10:32:10|392.55|390.15|392.32|389.92|392.55|390.15|392.32|389.92|0
1643884340000|2022-02-03 10:32:20|392.63|390.23|392.63|390.23|392.63|390.23|392.63|390.23|0
1643884350000|2022-02-03 10:32:30|392.86|390.46|393.01|390.61|393.01|390.61|392.86|390.46|0
1643884360000|2022-02-03 10:32:40|392.93|390.53|392.86|390.46|392.93|390.53|392.86|390.46|0
1643884370000|2022-02-03 10:32:50|392.78|390.38|392.86|390.46|392.86|390.46|392.78|390.38|0
1643884380000|2022-02-03 10:33:00|392.93|390.53|392.93|390.53|392.93|390.53|392.78|390.38|0
1643884390000|2022-02-03 10:33:10|392.78|390.38|392.78|390.38|392.78|390.38|392.78|390.38|0
1643884400000|2022-02-03 10:33:20|392.93|390.53|392.62|390.22|392.93|390.53|392.62|390.22|0
1643884410000|2022-02-03 10:33:30|392.32|389.92|392.09|389.69|392.32|389.92|392.01|389.61|0
1643884420000|2022-02-03 10:33:40|392.17|389.77|392.17|389.77|392.17|389.77|392.17|389.77|0
1643884430000|2022-02-03 10:33:50|392.09|389.69|392.01|389.61|392.09|389.69|392.01|389.61|0
1643884450000|2022-02-03 10:34:10|392.17|389.77|392.32|389.92|392.32|389.92|392.17|389.77|0
1643884460000|2022-02-03 10:34:20|392.17|389.77|392.32|389.92|392.32|389.92|392.17|389.77|0
1643884470000|2022-02-03 10:34:30|392.47|390.07|392.47|390.07|392.47|390.07|392.47|390.07|0
1643884480000|2022-02-03 10:34:40|392.32|389.92|392.32|389.92|392.32|389.92|392.32|389.92|0
1643884490000|2022-02-03 10:34:50|392.47|390.07|392.32|389.92|392.47|390.07|392.32|389.92|0
1643884500000|2022-02-03 10:35:00|392.09|389.69|392.25|389.85|392.25|389.85|392.09|389.69|0
1643884510000|2022-02-03 10:35:10|392.17|389.77|392.32|389.92|392.32|389.92|392.17|389.77|0
1643884520000|2022-02-03 10:35:20|392.17|389.77|392.17|389.77|392.17|389.77|392.17|389.77|0
1643884540000|2022-02-03 10:35:40|392.32|389.92|392.17|389.77|392.4|390|392.17|389.77|0
1643884550000|2022-02-03 10:35:50|392.32|389.92|392.32|389.92|392.32|389.92|392.32|389.92|0
1643884560000|2022-02-03 10:36:00|392.47|390.07|393.39|390.99|393.39|390.99|392.47|390.07|0
1643884570000|2022-02-03 10:36:10|393.54|391.14|393.32|390.92|393.54|391.14|393.32|390.92|0
1643884580000|2022-02-03 10:36:20|393.24|390.84|393.08|390.68|393.24|390.84|393.08|390.68|0
1643884590000|2022-02-03 10:36:30|393.24|390.84|393.24|390.84|393.24|390.84|393.08|390.68|0
1643884600000|2022-02-03 10:36:40|393.69|391.29|393.69|391.29|393.69|391.29|393.69|391.29|0
1643884610000|2022-02-03 10:36:50|393.77|391.37|393.85|391.45|394|391.6|393.77|391.37|0
1643884620000|2022-02-03 10:37:00|393.69|391.29|393.54|391.14|393.69|391.29|393.47|391.07|0
1643884630000|2022-02-03 10:37:10|393.69|391.29|393.85|391.45|393.85|391.45|393.69|391.29|0
1643884640000|2022-02-03 10:37:20|393.54|391.14|393.08|390.68|393.54|391.14|393.08|390.68|0
1643884650000|2022-02-03 10:37:30|393.39|390.99|393.54|391.14|393.54|391.14|393.39|390.99|0
1643884660000|2022-02-03 10:37:40|393.39|390.99|393.23|390.83|393.39|390.99|393.23|390.83|0
1643884670000|2022-02-03 10:37:50|393.39|390.99|393.39|390.99|393.39|390.99|393.31|390.91|0
1643884680000|2022-02-03 10:38:00|393.47|391.07|393.47|391.07|393.47|391.07|393.39|390.99|0
1643884690000|2022-02-03 10:38:10|393.39|390.99|393.54|391.14|393.54|391.14|393.39|390.99|0
1643884700000|2022-02-03 10:38:20|393.39|390.99|393.23|390.83|393.39|390.99|393.23|390.83|0
1643884710000|2022-02-03 10:38:30|393.08|390.68|393.08|390.68|393.08|390.68|393.08|390.68|0
1643884720000|2022-02-03 10:38:40|392.93|390.53|392.86|390.46|392.93|390.53|392.78|390.38|0
1643884730000|2022-02-03 10:38:50|392.78|390.38|392.78|390.38|392.78|390.38|392.78|390.38|0
1643884740000|2022-02-03 10:39:00|392.86|390.46|392.93|390.53|393.01|390.61|392.86|390.46|0
1643884750000|2022-02-03 10:39:10|392.78|390.38|392.93|390.53|392.93|390.53|392.78|390.38|0
1643884760000|2022-02-03 10:39:20|392.78|390.38|392.78|390.38|392.93|390.53|392.78|390.38|0
1643884770000|2022-02-03 10:39:30|392.7|390.3|393.08|390.68|393.08|390.68|392.7|390.3|0
1643884780000|2022-02-03 10:39:40|392.93|390.53|393.08|390.68|393.08|390.68|392.93|390.53|0
1643884790000|2022-02-03 10:39:50|393.23|390.83|393.23|390.83|393.23|390.83|393.23|390.83|0
1643884800000|2022-02-03 10:40:00|393.39|390.99|393.54|391.14|393.54|391.14|393.39|390.99|0
1643884810000|2022-02-03 10:40:10|393.31|390.91|393.39|390.99|393.39|390.99|393.31|390.91|0
1643884820000|2022-02-03 10:40:20|393.54|391.14|393.69|391.29|393.69|391.29|393.54|391.14|0
1643884830000|2022-02-03 10:40:30|393.77|391.37|393.85|391.45|393.85|391.45|393.77|391.37|0
1643884840000|2022-02-03 10:40:40|393.69|391.29|393.62|391.22|393.69|391.29|393.62|391.22|0
1643884850000|2022-02-03 10:40:50|393.69|391.29|393.69|391.29|393.69|391.29|393.69|391.29|0
1643884860000|2022-02-03 10:41:00|393.39|390.99|393.62|391.22|393.62|391.22|393.39|390.99|0
1643884870000|2022-02-03 10:41:10|393.69|391.29|393.69|391.29|393.69|391.29|393.62|391.22|0
1643884880000|2022-02-03 10:41:20|393.39|390.99|393.23|390.83|393.39|390.99|393.23|390.83|0
1643884890000|2022-02-03 10:41:30|393.31|390.91|393.23|390.83|393.31|390.91|393.08|390.68|0
1643884900000|2022-02-03 10:41:40|393.16|390.76|393.23|390.83|393.23|390.83|393.08|390.68|0
1643884910000|2022-02-03 10:41:50|393.39|390.99|393.39|390.99|393.39|390.99|393.39|390.99|0
1643884930000|2022-02-03 10:42:10|393.47|391.07|393.47|391.07|393.54|391.14|393.47|391.07|0
1643884940000|2022-02-03 10:42:20|393.39|390.99|393.31|390.91|393.39|390.99|393.31|390.91|0
1643884950000|2022-02-03 10:42:30|393.39|390.99|393.39|390.99|393.39|390.99|393.23|390.83|0
1643884960000|2022-02-03 10:42:40|393.08|390.68|393.39|390.99|393.39|390.99|393.08|390.68|0
1643884970000|2022-02-03 10:42:50|393.54|391.14|393.54|391.14|393.54|391.14|393.39|390.99|0
1643884980000|2022-02-03 10:43:00|393.23|390.83|393.39|390.99|393.54|391.14|393.23|390.83|0
1643884990000|2022-02-03 10:43:10|393.08|390.68|393.39|390.99|393.39|390.99|393.08|390.68|0
1643885000000|2022-02-03 10:43:20|393.31|390.91|393.39|390.99|393.39|390.99|393.31|390.91|0
1643885010000|2022-02-03 10:43:30|393.54|391.14|393.47|391.07|393.54|391.14|393.47|391.07|0
1643885020000|2022-02-03 10:43:40|393.54|391.14|393.69|391.29|393.69|391.29|393.47|391.07|0
1643885030000|2022-02-03 10:43:50|393.54|391.14|393.69|391.29|393.84|391.44|393.54|391.14|0
1643885040000|2022-02-03 10:44:00|393.77|391.37|393.23|390.83|393.77|391.37|393.23|390.83|0
1643885050000|2022-02-03 10:44:10|393.39|390.99|393.39|390.99|393.39|390.99|393.39|390.99|0
1643885060000|2022-02-03 10:44:20|393.23|390.83|393.16|390.76|393.23|390.83|393.16|390.76|0
1643885070000|2022-02-03 10:44:30|393.23|390.83|392.93|390.53|393.23|390.83|392.93|390.53|0
1643885080000|2022-02-03 10:44:40|393.08|390.68|392.77|390.37|393.08|390.68|392.77|390.37|0
1643885090000|2022-02-03 10:44:50|392.93|390.53|393.08|390.68|393.08|390.68|392.93|390.53|0
1643885100000|2022-02-03 10:45:00|393.01|390.61|393.01|390.61|393.01|390.61|393.01|390.61|0
1643885110000|2022-02-03 10:45:10|392.93|390.53|392.93|390.53|392.93|390.53|392.93|390.53|0
1643885120000|2022-02-03 10:45:20|392.77|390.37|392.62|390.22|392.77|390.37|392.62|390.22|0
1643885130000|2022-02-03 10:45:30|392.77|390.37|392.62|390.22|392.77|390.37|392.62|390.22|0
1643885140000|2022-02-03 10:45:40|392.77|390.37|393.08|390.68|393.08|390.68|392.77|390.37|0
1643885150000|2022-02-03 10:45:50|393.23|390.83|393.23|390.83|393.23|390.83|393.23|390.83|0
1643885160000|2022-02-03 10:46:00|393.16|390.76|393.23|390.83|393.23|390.83|393.08|390.68|0
1643885170000|2022-02-03 10:46:10|393.38|390.98|393.23|390.83|393.38|390.98|393.23|390.83|0
1643885180000|2022-02-03 10:46:20|393.38|390.98|393.54|391.14|393.54|391.14|393.38|390.98|0
1643885190000|2022-02-03 10:46:30|393.69|391.29|393.54|391.14|394|391.6|393.54|391.14|0
1643885200000|2022-02-03 10:46:40|393.62|391.22|393.54|391.14|393.62|391.22|393.54|391.14|0
1643885210000|2022-02-03 10:46:50|393.38|390.98|393.54|391.14|393.54|391.14|393.38|390.98|0
1643885220000|2022-02-03 10:47:00|393.69|391.29|394|391.6|394|391.6|393.69|391.29|0
1643885230000|2022-02-03 10:47:10|393.84|391.44|393.69|391.29|393.84|391.44|393.69|391.29|0
1643885240000|2022-02-03 10:47:20|393.77|391.37|393.92|391.52|393.92|391.52|393.77|391.37|0
1643885250000|2022-02-03 10:47:30|394|391.6|394|391.6|394|391.6|393.84|391.44|0
1643885260000|2022-02-03 10:47:40|393.69|391.29|393.69|391.29|393.69|391.29|393.54|391.14|0
1643885280000|2022-02-03 10:48:00|393.84|391.44|393.84|391.44|393.84|391.44|393.69|391.29|0
1643885290000|2022-02-03 10:48:10|393.77|391.37|393.84|391.44|393.84|391.44|393.77|391.37|0
1643885300000|2022-02-03 10:48:20|394|391.6|394|391.6|394|391.6|394|391.6|0
1643885310000|2022-02-03 10:48:30|393.92|391.52|393.92|391.52|394|391.6|393.92|391.52|0
1643885320000|2022-02-03 10:48:40|394|391.6|393.69|391.29|394|391.6|393.54|391.14|0
1643885330000|2022-02-03 10:48:50|393.54|391.14|393.62|391.22|393.62|391.22|393.54|391.14|0
1643885340000|2022-02-03 10:49:00|393.69|391.29|393.69|391.29|393.69|391.29|393.54|391.14|0
1643885350000|2022-02-03 10:49:10|393.84|391.44|393.92|391.52|393.92|391.52|393.84|391.44|0
1643885360000|2022-02-03 10:49:20|393.84|391.44|393.92|391.52|393.92|391.52|393.84|391.44|0
1643885370000|2022-02-03 10:49:30|394|391.6|394|391.6|394|391.6|393.92|391.52|0
1643885380000|2022-02-03 10:49:40|393.84|391.44|394|391.6|394|391.6|393.84|391.44|0
1643885390000|2022-02-03 10:49:50|393.84|391.44|393.84|391.44|393.84|391.44|393.77|391.37|0
1643885400000|2022-02-03 10:50:00|393.92|391.52|394|391.6|394|391.6|393.92|391.52|0
1643885410000|2022-02-03 10:50:10|393.92|391.52|393.69|391.29|394|391.6|393.69|391.29|0
1643885420000|2022-02-03 10:50:20|393.77|391.37|394|391.6|394|391.6|393.77|391.37|0
1643885430000|2022-02-03 10:50:30|393.92|391.52|394|391.6|394|391.6|393.92|391.52|0
1643885440000|2022-02-03 10:50:40|393.84|391.44|393.84|391.44|393.84|391.44|393.84|391.44|0
1643885450000|2022-02-03 10:50:50|393.69|391.29|394.15|391.75|394.15|391.75|393.69|391.29|0
1643885460000|2022-02-03 10:51:00|394|391.6|393.84|391.44|394|391.6|393.84|391.44|0
1643885470000|2022-02-03 10:51:10|393.77|391.37|393.77|391.37|393.77|391.37|393.77|391.37|0
1643885480000|2022-02-03 10:51:20|393.84|391.44|393.77|391.37|393.84|391.44|393.69|391.29|0
1643885490000|2022-02-03 10:51:30|393.84|391.44|393.84|391.44|393.84|391.44|393.84|391.44|0
1643885500000|2022-02-03 10:51:40|394|391.6|394|391.6|394|391.6|394|391.6|0
1643885510000|2022-02-03 10:51:50|394.3|391.9|394.3|391.9|394.3|391.9|394.3|391.9|0
1643885520000|2022-02-03 10:52:00|394.45|392.05|394.45|392.05|394.45|392.05|394.3|391.9|0
1643885530000|2022-02-03 10:52:10|394.53|392.13|394.38|391.98|394.61|392.21|394.3|391.9|0
1643885540000|2022-02-03 10:52:20|394.45|392.05|394.3|391.9|394.45|392.05|394.3|391.9|0
1643885550000|2022-02-03 10:52:30|394.15|391.75|394.15|391.75|394.15|391.75|394.07|391.67|0
1643885560000|2022-02-03 10:52:40|394.3|391.9|394.23|391.83|394.3|391.9|394.15|391.75|0
1643885570000|2022-02-03 10:52:50|394.3|391.9|394.45|392.05|394.45|392.05|394.3|391.9|0
1643885580000|2022-02-03 10:53:00|394.61|392.21|394.76|392.36|394.91|392.51|394.61|392.21|0
1643885590000|2022-02-03 10:53:10|394.61|392.21|394.61|392.21|394.61|392.21|394.61|392.21|0
1643885600000|2022-02-03 10:53:20|394.76|392.36|394.76|392.36|394.76|392.36|394.76|392.36|0
1643885610000|2022-02-03 10:53:30|394.84|392.44|394.76|392.36|394.84|392.44|394.76|392.36|0
1643885630000|2022-02-03 10:53:50|394.91|392.51|394.76|392.36|394.91|392.51|394.76|392.36|0
1643885640000|2022-02-03 10:54:00|394.45|392.05|394.45|392.05|394.53|392.13|394.45|392.05|0
1643885650000|2022-02-03 10:54:10|394.61|392.21|394.69|392.29|394.69|392.29|394.61|392.21|0
1643885660000|2022-02-03 10:54:20|394.61|392.21|394.84|392.44|394.84|392.44|394.61|392.21|0
1643885670000|2022-02-03 10:54:30|394.76|392.36|394.76|392.36|394.76|392.36|394.76|392.36|0
1643885680000|2022-02-03 10:54:40|394.91|392.51|394.76|392.36|394.91|392.51|394.76|392.36|0
1643885690000|2022-02-03 10:54:50|394.69|392.29|394.76|392.36|394.76|392.36|394.69|392.29|0
1643885700000|2022-02-03 10:55:00|394.91|392.51|395.07|392.67|395.07|392.67|394.91|392.51|0
1643885710000|2022-02-03 10:55:10|395.22|392.82|395.22|392.82|395.22|392.82|395.22|392.82|0
1643885730000|2022-02-03 10:55:30|395.99|393.59|395.84|393.44|396.14|393.74|395.84|393.44|0
1643885740000|2022-02-03 10:55:40|395.99|393.59|395.99|393.59|396.14|393.74|395.99|393.59|0
1643885750000|2022-02-03 10:55:50|395.83|393.43|395.83|393.43|395.83|393.43|395.76|393.36|0
1643885760000|2022-02-03 10:56:00|395.68|393.28|395.53|393.13|395.68|393.28|395.53|393.13|0
1643885770000|2022-02-03 10:56:10|395.22|392.82|395.37|392.97|395.37|392.97|395.22|392.82|0
1643885780000|2022-02-03 10:56:20|395.22|392.82|395.3|392.9|395.3|392.9|395.22|392.82|0
1643885790000|2022-02-03 10:56:30|395.22|392.82|395.22|392.82|395.37|392.97|395.22|392.82|0
1643885800000|2022-02-03 10:56:40|395.37|392.97|395.37|392.97|395.37|392.97|395.37|392.97|0
1643885810000|2022-02-03 10:56:50|395.53|393.13|395.53|393.13|395.53|393.13|395.53|393.13|0
1643885820000|2022-02-03 10:57:00|395.37|392.97|395.37|392.97|395.37|392.97|395.37|392.97|0
1643885830000|2022-02-03 10:57:10|395.3|392.9|395.3|392.9|395.37|392.97|395.3|392.9|0
1643885840000|2022-02-03 10:57:20|395.37|392.97|395.37|392.97|395.45|393.05|395.37|392.97|0
1643885850000|2022-02-03 10:57:30|395.22|392.82|395.22|392.82|395.22|392.82|395.22|392.82|0
1643885860000|2022-02-03 10:57:40|395.15|392.75|395.07|392.67|395.15|392.75|394.99|392.59|0
1643885870000|2022-02-03 10:57:50|394.99|392.59|395.07|392.67|395.07|392.67|394.99|392.59|0
1643885880000|2022-02-03 10:58:00|395.22|392.82|395.22|392.82|395.53|393.13|395.22|392.82|0
1643885890000|2022-02-03 10:58:10|395.07|392.67|394.91|392.51|395.07|392.67|394.91|392.51|0
1643885900000|2022-02-03 10:58:20|394.76|392.36|394.76|392.36|394.91|392.51|394.76|392.36|0
1643885910000|2022-02-03 10:58:30|394.91|392.51|395.07|392.67|395.07|392.67|394.91|392.51|0
1643885920000|2022-02-03 10:58:40|394.99|392.59|394.91|392.51|394.99|392.59|394.76|392.36|0
1643885930000|2022-02-03 10:58:50|394.61|392.21|394.61|392.21|394.61|392.21|394.61|392.21|0
1643885940000|2022-02-03 10:59:00|394.76|392.36|394.76|392.36|394.84|392.44|394.61|392.21|0
1643885950000|2022-02-03 10:59:10|394.61|392.21|394.61|392.21|394.61|392.21|394.45|392.05|0
1643885970000|2022-02-03 10:59:30|394.45|392.05|394.76|392.36|394.76|392.36|394.45|392.05|0
1643885980000|2022-02-03 10:59:40|394.61|392.21|394.61|392.21|394.61|392.21|394.61|392.21|0
1643885990000|2022-02-03 10:59:50|394.76|392.36|394.76|392.36|394.76|392.36|394.76|392.36|0
1643886000000|2022-02-03 11:00:00|394.61|392.21|394.61|392.21|394.69|392.29|394.61|392.21|0
1643886010000|2022-02-03 11:00:10|394.68|392.28|394.68|392.28|394.68|392.28|394.68|392.28|0
1643886020000|2022-02-03 11:00:20|394.76|392.36|394.61|392.21|394.84|392.44|394.61|392.21|0
1643886030000|2022-02-03 11:00:30|394.53|392.13|394.61|392.21|394.61|392.21|394.45|392.05|0
1643886040000|2022-02-03 11:00:40|394.3|391.9|394.15|391.75|394.3|391.9|394.15|391.75|0
1643886050000|2022-02-03 11:00:50|393.99|391.59|393.99|391.59|393.99|391.59|393.99|391.59|0
1643886060000|2022-02-03 11:01:00|393.84|391.44|393.53|391.13|393.84|391.44|393.53|391.13|0
1643886070000|2022-02-03 11:01:10|393.99|391.59|393.99|391.59|393.99|391.59|393.99|391.59|0
1643886080000|2022-02-03 11:01:20|394.14|391.74|394.07|391.67|394.14|391.74|394.07|391.67|0
1643886090000|2022-02-03 11:01:30|394.14|391.74|393.99|391.59|394.14|391.74|393.99|391.59|0
1643886100000|2022-02-03 11:01:40|394.14|391.74|394.14|391.74|394.14|391.74|394.14|391.74|0
1643886110000|2022-02-03 11:01:50|393.99|391.59|393.99|391.59|393.99|391.59|393.99|391.59|0
1643886120000|2022-02-03 11:02:00|394.14|391.74|394.14|391.74|394.14|391.74|394.07|391.67|0
1643886130000|2022-02-03 11:02:10|394.3|391.9|394.76|392.36|394.76|392.36|394.3|391.9|0
1643886140000|2022-02-03 11:02:20|394.91|392.51|395.06|392.66|395.22|392.82|394.91|392.51|0
1643886150000|2022-02-03 11:02:30|395.22|392.82|395.61|393.21|395.61|393.21|395.22|392.82|0
1643886160000|2022-02-03 11:02:40|395.68|393.28|396.29|393.89|396.29|393.89|395.6|393.2|0
1643886170000|2022-02-03 11:02:50|396.14|393.74|395.99|393.59|396.14|393.74|395.68|393.28|0
1643886180000|2022-02-03 11:03:00|395.83|393.43|395.52|393.12|395.83|393.43|395.52|393.12|0
1643886190000|2022-02-03 11:03:10|395.6|393.2|395.68|393.28|395.68|393.28|395.6|393.2|0
1643886200000|2022-02-03 11:03:20|395.6|393.2|395.6|393.2|395.6|393.2|395.6|393.2|0
1643886210000|2022-02-03 11:03:30|395.52|393.12|395.45|393.05|395.52|393.12|395.3|392.9|0
1643886220000|2022-02-03 11:03:40|395.37|392.97|395.37|392.97|395.45|393.05|395.37|392.97|0
1643886240000|2022-02-03 11:04:00|395.3|392.9|394.6|392.2|395.3|392.9|394.6|392.2|0
1643886250000|2022-02-03 11:04:10|394.68|392.28|394.6|392.2|394.68|392.28|394.6|392.2|0
1643886260000|2022-02-03 11:04:20|394.45|392.05|394.6|392.2|394.6|392.2|394.45|392.05|0
1643886270000|2022-02-03 11:04:30|394.53|392.13|394.45|392.05|394.53|392.13|394.45|392.05|0
1643886280000|2022-02-03 11:04:40|394.3|391.9|394.38|391.98|394.38|391.98|394.3|391.9|0
1643886290000|2022-02-03 11:04:50|394.3|391.9|394.45|392.05|394.45|392.05|394.3|391.9|0
1643886300000|2022-02-03 11:05:00|394.38|391.98|394.45|392.05|394.45|392.05|394.3|391.9|0
1643886310000|2022-02-03 11:05:10|394.38|391.98|393.99|391.59|394.38|391.98|393.99|391.59|0
1643886320000|2022-02-03 11:05:20|393.92|391.52|393.53|391.13|393.92|391.52|393.53|391.13|0
1643886330000|2022-02-03 11:05:30|393.38|390.98|393.07|390.67|393.38|390.98|393.07|390.67|0
1643886340000|2022-02-03 11:05:40|393.22|390.82|393.22|390.82|393.38|390.98|393.22|390.82|0
1643886350000|2022-02-03 11:05:50|393.07|390.67|393.22|390.82|393.22|390.82|393.07|390.67|0
1643886360000|2022-02-03 11:06:00|393.61|391.21|393.84|391.44|393.84|391.44|393.61|391.21|0
1643886370000|2022-02-03 11:06:10|393.68|391.28|393.68|391.28|393.68|391.28|393.68|391.28|0
1643886380000|2022-02-03 11:06:20|393.53|391.13|392.92|390.52|393.53|391.13|392.92|390.52|0
1643886390000|2022-02-03 11:06:30|393.07|390.67|392.77|390.37|393.07|390.67|392.77|390.37|0
1643886400000|2022-02-03 11:06:40|392.61|390.21|392.39|389.99|392.61|390.21|392.39|389.99|0
1643886410000|2022-02-03 11:06:50|392.54|390.14|392.46|390.06|392.54|390.14|392.46|390.06|0
1643886420000|2022-02-03 11:07:00|392.39|389.99|391.7|389.3|392.46|390.06|391.7|389.3|0
1643886430000|2022-02-03 11:07:10|391.85|389.45|392.46|390.06|392.46|390.06|391.85|389.45|0
1643886440000|2022-02-03 11:07:20|392.31|389.91|392.31|389.91|392.31|389.91|392.31|389.91|0
1643886460000|2022-02-03 11:07:40|392.15|389.75|392|389.6|392.15|389.75|392|389.6|0
1643886470000|2022-02-03 11:07:50|392.15|389.75|392|389.6|392.15|389.75|392|389.6|0
1643886480000|2022-02-03 11:08:00|392.15|389.75|392.15|389.75|392.23|389.83|392.15|389.75|0
1643886490000|2022-02-03 11:08:10|392.31|389.91|392.31|389.91|392.31|389.91|392.31|389.91|0
1643886500000|2022-02-03 11:08:20|392.61|390.21|392.31|389.91|392.61|390.21|392.31|389.91|0
1643886520000|2022-02-03 11:08:40|392|389.6|391.85|389.45|392|389.6|391.85|389.45|0
1643886530000|2022-02-03 11:08:50|392|389.6|391.85|389.45|392|389.6|391.85|389.45|0
1643886540000|2022-02-03 11:09:00|391.69|389.29|391.54|389.14|391.69|389.29|391.54|389.14|0
1643886550000|2022-02-03 11:09:10|391.69|389.29|391.69|389.29|391.69|389.29|391.54|389.14|0
1643886560000|2022-02-03 11:09:20|391.85|389.45|391.85|389.45|391.85|389.45|391.69|389.29|0
1643886570000|2022-02-03 11:09:30|392|389.6|391.93|389.53|392|389.6|391.85|389.45|0
1643886580000|2022-02-03 11:09:40|391.85|389.45|391.77|389.37|391.85|389.45|391.77|389.37|0
1643886590000|2022-02-03 11:09:50|391.93|389.53|392.46|390.06|392.46|390.06|391.93|389.53|0
1643886600000|2022-02-03 11:10:00|392.23|389.83|392.38|389.98|392.38|389.98|392.23|389.83|0
1643886610000|2022-02-03 11:10:10|392.46|390.06|392.46|390.06|392.46|390.06|392.31|389.91|0
1643886620000|2022-02-03 11:10:20|392.61|390.21|392.61|390.21|392.61|390.21|392.61|390.21|0
1643886630000|2022-02-03 11:10:30|392.76|390.36|392.76|390.36|392.76|390.36|392.76|390.36|0
1643886640000|2022-02-03 11:10:40|392.84|390.44|392.84|390.44|392.84|390.44|392.84|390.44|0
1643886650000|2022-02-03 11:10:50|392.76|390.36|392.76|390.36|392.76|390.36|392.76|390.36|0
1643886660000|2022-02-03 11:11:00|392.92|390.52|392.92|390.52|393.07|390.67|392.92|390.52|0
1643886670000|2022-02-03 11:11:10|393.07|390.67|392.92|390.52|393.07|390.67|392.92|390.52|0
1643886680000|2022-02-03 11:11:20|393.07|390.67|393.15|390.75|393.15|390.75|393.07|390.67|0
1643886690000|2022-02-03 11:11:30|393.07|390.67|393.07|390.67|393.07|390.67|393.07|390.67|0
1643886700000|2022-02-03 11:11:40|393.22|390.82|393.22|390.82|393.22|390.82|393.22|390.82|0
1643886710000|2022-02-03 11:11:50|393.07|390.67|393.07|390.67|393.07|390.67|393.07|390.67|0
1643886730000|2022-02-03 11:12:10|393.38|390.98|393.38|390.98|393.38|390.98|393.38|390.98|0
1643886750000|2022-02-03 11:12:30|392.92|390.52|393.07|390.67|393.07|390.67|392.92|390.52|0
1643886760000|2022-02-03 11:12:40|393.22|390.82|393.37|390.97|393.37|390.97|393.22|390.82|0
1643886770000|2022-02-03 11:12:50|393.22|390.82|393.3|390.9|393.3|390.9|393.22|390.82|0
1643886780000|2022-02-03 11:13:00|393.37|390.97|393.68|391.28|393.83|391.43|393.37|390.97|0
1643886790000|2022-02-03 11:13:10|393.83|391.43|393.83|391.43|393.83|391.43|393.83|391.43|0
1643886800000|2022-02-03 11:13:20|393.99|391.59|393.83|391.43|393.99|391.59|393.83|391.43|0
1643886810000|2022-02-03 11:13:30|393.91|391.51|393.83|391.43|393.91|391.51|393.83|391.43|0
1643886820000|2022-02-03 11:13:40|393.99|391.59|394.29|391.89|394.45|392.05|393.99|391.59|0
1643886830000|2022-02-03 11:13:50|394.45|392.05|394.07|391.67|394.45|392.05|394.07|391.67|0
1643886840000|2022-02-03 11:14:00|393.99|391.59|394.45|392.05|394.45|392.05|393.99|391.59|0
1643886850000|2022-02-03 11:14:10|394.29|391.89|394.29|391.89|394.37|391.97|394.29|391.89|0
1643886860000|2022-02-03 11:14:20|394.45|392.05|394.6|392.2|394.6|392.2|394.45|392.05|0
1643886870000|2022-02-03 11:14:30|394.45|392.05|394.45|392.05|394.45|392.05|394.45|392.05|0
1643886890000|2022-02-03 11:14:50|394.6|392.2|394.6|392.2|394.6|392.2|394.6|392.2|0
1643886910000|2022-02-03 11:15:10|394.75|392.35|394.83|392.43|394.83|392.43|394.75|392.35|0
1643886920000|2022-02-03 11:15:20|394.75|392.35|394.75|392.35|394.75|392.35|394.75|392.35|0
1643886940000|2022-02-03 11:15:40|394.6|392.2|394.6|392.2|394.6|392.2|394.6|392.2|0
1643886950000|2022-02-03 11:15:50|394.45|392.05|394.6|392.2|394.6|392.2|394.45|392.05|0
1643886960000|2022-02-03 11:16:00|394.68|392.28|394.91|392.51|394.91|392.51|394.6|392.2|0
1643886970000|2022-02-03 11:16:10|395.06|392.66|395.14|392.74|395.14|392.74|395.06|392.66|0
1643886980000|2022-02-03 11:16:20|395.37|392.97|395.21|392.81|395.37|392.97|395.21|392.81|0
1643886990000|2022-02-03 11:16:30|395.37|392.97|393.17|390.77|395.37|392.97|393.17|390.77|0
1643887000000|2022-02-03 11:16:40|395.2|392.8|395.66|393.26|395.66|393.26|395.2|392.8|0
1643887010000|2022-02-03 11:16:50|397.55|395.15|397.39|394.99|397.55|395.15|397.24|394.84|0
1643887020000|2022-02-03 11:17:00|397.55|395.15|396.35|393.95|397.55|395.15|396.35|393.95|0
1643887030000|2022-02-03 11:17:10|396.27|393.87|395.96|393.56|396.27|393.87|395.96|393.56|0
1643887050000|2022-02-03 11:17:30|396.12|393.72|396.12|393.72|396.12|393.72|396.12|393.72|0
1643887060000|2022-02-03 11:17:40|396.35|393.95|396.42|394.02|396.42|394.02|396.35|393.95|0
1643887070000|2022-02-03 11:17:50|396.27|393.87|396.27|393.87|396.27|393.87|396.12|393.72|0
1643887080000|2022-02-03 11:18:00|396.42|394.02|396.42|394.02|396.42|394.02|396.42|394.02|0
1643887100000|2022-02-03 11:18:20|396.73|394.33|396.73|394.33|396.73|394.33|396.73|394.33|0
1643887120000|2022-02-03 11:18:40|396.88|394.48|397.34|394.94|397.34|394.94|396.88|394.48|0
1643887130000|2022-02-03 11:18:50|397.65|395.25|397.89|395.49|397.89|395.49|397.65|395.25|0
1643887140000|2022-02-03 11:19:00|397.5|395.1|397.5|395.1|397.5|395.1|397.42|395.02|0
1643887150000|2022-02-03 11:19:10|397.58|395.18|396.73|394.33|397.58|395.18|396.73|394.33|0
1643887160000|2022-02-03 11:19:20|396.81|394.41|396.88|394.48|396.88|394.48|396.73|394.33|0
1643887170000|2022-02-03 11:19:30|397.04|394.64|396.88|394.48|397.04|394.64|396.88|394.48|0
1643887180000|2022-02-03 11:19:40|396.96|394.56|397.19|394.79|397.19|394.79|396.96|394.56|0
1643887190000|2022-02-03 11:19:50|397.04|394.64|397.19|394.79|397.19|394.79|397.04|394.64|0
1643887200000|2022-02-03 11:20:00|397.04|394.64|397.19|394.79|397.19|394.79|397.04|394.64|0
1643887210000|2022-02-03 11:20:10|397.34|394.94|397.65|395.25|397.65|395.25|397.34|394.94|0
1643887220000|2022-02-03 11:20:20|397.81|395.41|397.96|395.56|397.96|395.56|397.81|395.41|0
1643887230000|2022-02-03 11:20:30|398.27|395.87|397.73|395.33|398.27|395.87|397.73|395.33|0
1643887240000|2022-02-03 11:20:40|397.96|395.56|397.96|395.56|397.96|395.56|397.96|395.56|0
1643887250000|2022-02-03 11:20:50|397.81|395.41|397.96|395.56|397.96|395.56|397.81|395.41|0
1643887260000|2022-02-03 11:21:00|398.11|395.71|397.96|395.56|398.11|395.71|397.89|395.49|0
1643887270000|2022-02-03 11:21:10|397.81|395.41|397.19|394.79|397.81|395.41|397.19|394.79|0
1643887280000|2022-02-03 11:21:20|397.34|394.94|397.34|394.94|397.34|394.94|397.34|394.94|0
1643887290000|2022-02-03 11:21:30|397.5|395.1|397.5|395.1|397.5|395.1|397.5|395.1|0
1643887300000|2022-02-03 11:21:40|397.65|395.25|397.65|395.25|397.81|395.41|397.65|395.25|0
1643887310000|2022-02-03 11:21:50|397.81|395.41|397.81|395.41|397.81|395.41|397.81|395.41|0
1643887320000|2022-02-03 11:22:00|397.96|395.56|397.96|395.56|397.96|395.56|397.96|395.56|0
1643887330000|2022-02-03 11:22:10|397.81|395.41|397.81|395.41|397.81|395.41|397.81|395.41|0
1643887340000|2022-02-03 11:22:20|397.65|395.25|397.81|395.41|397.81|395.41|397.65|395.25|0
1643887350000|2022-02-03 11:22:30|397.8|395.4|397.8|395.4|397.8|395.4|397.65|395.25|0
1643887380000|2022-02-03 11:23:00|397.96|395.56|397.65|395.25|397.96|395.56|397.65|395.25|0
1643887390000|2022-02-03 11:23:10|397.5|395.1|397.5|395.1|397.5|395.1|397.5|395.1|0
1643887400000|2022-02-03 11:23:20|397.65|395.25|397.5|395.1|397.65|395.25|397.5|395.1|0
1643887420000|2022-02-03 11:23:40|397.65|395.25|397.8|395.4|397.8|395.4|397.65|395.25|0
1643887430000|2022-02-03 11:23:50|397.73|395.33|397.65|395.25|397.73|395.33|397.65|395.25|0
1643887440000|2022-02-03 11:24:00|397.5|395.1|397.5|395.1|397.5|395.1|397.5|395.1|0
1643887450000|2022-02-03 11:24:10|397.34|394.94|397.34|394.94|397.34|394.94|397.34|394.94|0
1643887460000|2022-02-03 11:24:20|397.5|395.1|397.5|395.1|397.5|395.1|397.5|395.1|0
1643887470000|2022-02-03 11:24:30|397.42|395.02|397.5|395.1|397.5|395.1|397.19|394.79|0
1643887480000|2022-02-03 11:24:40|397.65|395.25|397.8|395.4|397.8|395.4|397.65|395.25|0
1643887490000|2022-02-03 11:24:50|397.96|395.56|398.11|395.71|398.11|395.71|397.96|395.56|0
1643887500000|2022-02-03 11:25:00|398.04|395.64|398.27|395.87|398.42|396.02|398.04|395.64|0
1643887510000|2022-02-03 11:25:10|398.42|396.02|398.57|396.17|398.65|396.25|398.42|396.02|0
1643887520000|2022-02-03 11:25:20|398.73|396.33|398.73|396.33|398.73|396.33|398.73|396.33|0
1643887540000|2022-02-03 11:25:40|398.57|396.17|398.57|396.17|398.57|396.17|398.57|396.17|0
1643887550000|2022-02-03 11:25:50|398.42|396.02|398.57|396.17|398.57|396.17|398.42|396.02|0
1643887560000|2022-02-03 11:26:00|398.42|396.02|398.11|395.71|398.42|396.02|398.11|395.71|0
1643887570000|2022-02-03 11:26:10|397.96|395.56|397.96|395.56|397.96|395.56|397.96|395.56|0
1643887580000|2022-02-03 11:26:20|398.11|395.71|397.96|395.56|398.11|395.71|397.96|395.56|0
1643887590000|2022-02-03 11:26:30|397.65|395.25|397.65|395.25|397.65|395.25|397.65|395.25|0
1643887600000|2022-02-03 11:26:40|397.34|394.94|397.03|394.63|397.34|394.94|396.88|394.48|0
1643887610000|2022-02-03 11:26:50|397.19|394.79|396.88|394.48|397.19|394.79|396.88|394.48|0
1643887620000|2022-02-03 11:27:00|397.03|394.63|397.5|395.1|397.5|395.1|397.03|394.63|0
1643887630000|2022-02-03 11:27:10|397.34|394.94|397.34|394.94|397.34|394.94|397.34|394.94|0
1643887640000|2022-02-03 11:27:20|397.42|395.02|397.65|395.25|397.65|395.25|397.34|394.94|0
1643887650000|2022-02-03 11:27:30|397.5|395.1|397.34|394.94|397.5|395.1|397.34|394.94|0
1643887660000|2022-02-03 11:27:40|397.5|395.1|397.65|395.25|397.65|395.25|397.5|395.1|0
1643887670000|2022-02-03 11:27:50|397.5|395.1|397.5|395.1|397.5|395.1|397.5|395.1|0
1643887680000|2022-02-03 11:28:00|397.65|395.25|397.65|395.25|397.65|395.25|397.65|395.25|0
1643887690000|2022-02-03 11:28:10|397.5|395.1|397.5|395.1|397.5|395.1|397.5|395.1|0
1643887700000|2022-02-03 11:28:20|397.58|395.18|397.5|395.1|397.58|395.18|397.5|395.1|0
1643887710000|2022-02-03 11:28:30|397.49|395.09|397.65|395.25|397.65|395.25|397.49|395.09|0
1643887720000|2022-02-03 11:28:40|397.49|395.09|397.49|395.09|397.49|395.09|397.49|395.09|0
1643887740000|2022-02-03 11:29:00|397.34|394.94|397.27|394.87|397.34|394.94|397.27|394.87|0
1643887750000|2022-02-03 11:29:10|397.34|394.94|397.49|395.09|397.49|395.09|397.34|394.94|0
1643887760000|2022-02-03 11:29:20|397.34|394.94|397.34|394.94|397.34|394.94|397.34|394.94|0
1643887780000|2022-02-03 11:29:40|397.42|395.02|397.49|395.09|397.49|395.09|397.42|395.02|0
1643887790000|2022-02-03 11:29:50|397.34|394.94|397.34|394.94|397.34|394.94|397.34|394.94|0
1643887800000|2022-02-03 11:30:00|397.27|394.87|397.34|394.94|397.34|394.94|397.19|394.79|0
1643887810000|2022-02-03 11:30:10|397.19|394.79|397.19|394.79|397.19|394.79|397.03|394.63|0
1643887820000|2022-02-03 11:30:20|397.27|394.87|397.34|394.94|397.34|394.94|397.19|394.79|0
1643887840000|2022-02-03 11:30:40|397.49|395.09|397.49|395.09|397.49|395.09|397.49|395.09|0
1643887850000|2022-02-03 11:30:50|397.65|395.25|398.42|396.02|398.42|396.02|397.65|395.25|0
1643887860000|2022-02-03 11:31:00|398.34|395.94|398.42|396.02|398.42|396.02|398.26|395.86|0
1643887870000|2022-02-03 11:31:10|398.26|395.86|397.65|395.25|398.26|395.86|397.65|395.25|0
1643887880000|2022-02-03 11:31:20|397.57|395.17|397.8|395.4|397.8|395.4|397.57|395.17|0
1643887890000|2022-02-03 11:31:30|397.73|395.33|397.65|395.25|397.73|395.33|397.65|395.25|0
1643887900000|2022-02-03 11:31:40|397.73|395.33|397.8|395.4|397.8|395.4|397.73|395.33|0
1643887910000|2022-02-03 11:31:50|397.65|395.25|397.65|395.25|397.65|395.25|397.65|395.25|0
1643887920000|2022-02-03 11:32:00|397.8|395.4|397.8|395.4|397.8|395.4|397.8|395.4|0
1643887930000|2022-02-03 11:32:10|397.65|395.25|397.8|395.4|397.8|395.4|397.65|395.25|0
1643887940000|2022-02-03 11:32:20|397.96|395.56|397.96|395.56|397.96|395.56|397.96|395.56|0
1643887950000|2022-02-03 11:32:30|397.8|395.4|397.8|395.4|397.8|395.4|397.8|395.4|0
1643887960000|2022-02-03 11:32:40|397.96|395.56|397.8|395.4|397.96|395.56|397.8|395.4|0
1643887990000|2022-02-03 11:33:10|397.95|395.55|397.95|395.55|397.95|395.55|397.95|395.55|0
1643888000000|2022-02-03 11:33:20|398.11|395.71|398.26|395.86|398.26|395.86|398.11|395.71|0
1643888010000|2022-02-03 11:33:30|398.11|395.71|397.8|395.4|398.26|395.86|397.8|395.4|0
1643888020000|2022-02-03 11:33:40|397.65|395.25|397.65|395.25|397.8|395.4|397.65|395.25|0
1643888030000|2022-02-03 11:33:50|397.8|395.4|397.95|395.55|397.95|395.55|397.8|395.4|0
1643888040000|2022-02-03 11:34:00|398.11|395.71|398.11|395.71|398.11|395.71|398.11|395.71|0
1643888060000|2022-02-03 11:34:20|398.42|396.02|398.11|395.71|398.42|396.02|398.11|395.71|0
1643888070000|2022-02-03 11:34:30|398.42|396.02|398.57|396.17|398.57|396.17|398.42|396.02|0
1643888080000|2022-02-03 11:34:40|398.72|396.32|398.57|396.17|398.72|396.32|398.42|396.02|0
1643888090000|2022-02-03 11:34:50|398.42|396.02|398.26|395.86|398.42|396.02|398.26|395.86|0
1643888100000|2022-02-03 11:35:00|398.42|396.02|398.42|396.02|398.42|396.02|398.42|396.02|0
1643888110000|2022-02-03 11:35:10|398.34|395.94|398.42|396.02|398.42|396.02|398.26|395.86|0
1643888120000|2022-02-03 11:35:20|398.57|396.17|398.57|396.17|398.57|396.17|398.57|396.17|0
1643888130000|2022-02-03 11:35:30|398.11|395.71|397.95|395.55|398.11|395.71|397.8|395.4|0
1643888140000|2022-02-03 11:35:40|398.11|395.71|397.8|395.4|398.11|395.71|397.8|395.4|0
1643888150000|2022-02-03 11:35:50|397.95|395.55|397.95|395.55|397.95|395.55|397.95|395.55|0
1643888160000|2022-02-03 11:36:00|397.8|395.4|397.49|395.09|397.8|395.4|397.49|395.09|0
1643888180000|2022-02-03 11:36:20|397.34|394.94|397.34|394.94|397.34|394.94|397.34|394.94|0
1643888190000|2022-02-03 11:36:30|397.49|395.09|397.65|395.25|397.65|395.25|397.49|395.09|0
1643888200000|2022-02-03 11:36:40|397.49|395.09|397.49|395.09|397.49|395.09|397.34|394.94|0
1643888210000|2022-02-03 11:36:50|397.34|394.94|397.49|395.09|397.49|395.09|397.34|394.94|0
1643888220000|2022-02-03 11:37:00|397.65|395.25|397.49|395.09|397.65|395.25|397.34|394.94|0
1643888230000|2022-02-03 11:37:10|397.65|395.25|397.49|395.09|397.65|395.25|397.49|395.09|0
1643888240000|2022-02-03 11:37:20|397.65|395.25|397.8|395.4|397.8|395.4|397.65|395.25|0
1643888260000|2022-02-03 11:37:40|397.88|395.48|397.88|395.48|397.88|395.48|397.88|395.48|0
1643888270000|2022-02-03 11:37:50|397.8|395.4|397.73|395.33|397.8|395.4|397.73|395.33|0
1643888280000|2022-02-03 11:38:00|397.65|395.25|397.73|395.33|397.73|395.33|397.65|395.25|0
1643888290000|2022-02-03 11:38:10|397.65|395.25|397.49|395.09|397.65|395.25|397.49|395.09|0
1643888300000|2022-02-03 11:38:20|397.65|395.25|397.8|395.4|397.8|395.4|397.65|395.25|0
1643888310000|2022-02-03 11:38:30|397.65|395.25|397.73|395.33|397.73|395.33|397.65|395.25|0
1643888320000|2022-02-03 11:38:40|397.65|395.25|397.65|395.25|397.73|395.33|397.65|395.25|0
1643888330000|2022-02-03 11:38:50|397.8|395.4|397.64|395.24|397.8|395.4|397.64|395.24|0
1643888340000|2022-02-03 11:39:00|397.8|395.4|397.88|395.48|397.88|395.48|397.8|395.4|0
1643888350000|2022-02-03 11:39:10|397.64|395.24|397.64|395.24|397.64|395.24|397.64|395.24|0
1643888360000|2022-02-03 11:39:20|397.8|395.4|397.64|395.24|397.8|395.4|397.64|395.24|0
1643888370000|2022-02-03 11:39:30|397.8|395.4|397.8|395.4|397.8|395.4|397.8|395.4|0
1643888380000|2022-02-03 11:39:40|397.95|395.55|397.95|395.55|397.95|395.55|397.95|395.55|0
1643888390000|2022-02-03 11:39:50|398.11|395.71|398.11|395.71|398.11|395.71|398.11|395.71|0
1643888400000|2022-02-03 11:40:00|398.03|395.63|397.8|395.4|398.11|395.71|397.8|395.4|0
1643888410000|2022-02-03 11:40:10|397.95|395.55|397.8|395.4|397.95|395.55|397.8|395.4|0
1643888420000|2022-02-03 11:40:20|397.64|395.24|397.8|395.4|397.8|395.4|397.64|395.24|0
1643888440000|2022-02-03 11:40:40|397.64|395.24|397.64|395.24|397.8|395.4|397.64|395.24|0
1643888450000|2022-02-03 11:40:50|397.8|395.4|397.8|395.4|397.8|395.4|397.64|395.24|0
1643888460000|2022-02-03 11:41:00|397.64|395.24|397.8|395.4|397.95|395.55|397.64|395.24|0
1643888470000|2022-02-03 11:41:10|397.95|395.55|397.8|395.4|397.95|395.55|397.8|395.4|0
1643888480000|2022-02-03 11:41:20|398.11|395.71|397.95|395.55|398.11|395.71|397.95|395.55|0
1643888490000|2022-02-03 11:41:30|397.8|395.4|397.8|395.4|397.8|395.4|397.8|395.4|0
1643888510000|2022-02-03 11:41:50|397.95|395.55|397.88|395.48|397.95|395.55|397.88|395.48|0
1643888520000|2022-02-03 11:42:00|397.95|395.55|397.95|395.55|397.95|395.55|397.8|395.4|0
1643888530000|2022-02-03 11:42:10|397.8|395.4|397.8|395.4|397.8|395.4|397.8|395.4|0
1643888540000|2022-02-03 11:42:20|397.95|395.55|397.95|395.55|397.95|395.55|397.95|395.55|0
1643888580000|2022-02-03 11:43:00|397.8|395.4|397.03|394.63|397.8|395.4|397.03|394.63|0
1643888590000|2022-02-03 11:43:10|396.87|394.47|396.57|394.17|396.87|394.47|396.57|394.17|0
1643888600000|2022-02-03 11:43:20|396.72|394.32|396.65|394.25|396.87|394.47|396.65|394.25|0
1643888610000|2022-02-03 11:43:30|396.72|394.32|396.72|394.32|396.72|394.32|396.72|394.32|0
1643888620000|2022-02-03 11:43:40|396.8|394.4|396.87|394.47|396.87|394.47|396.72|394.32|0
1643888630000|2022-02-03 11:43:50|396.8|394.4|396.57|394.17|396.87|394.47|396.57|394.17|0
1643888660000|2022-02-03 11:44:20|396.41|394.01|396.41|394.01|396.41|394.01|396.34|393.94|0
1643888670000|2022-02-03 11:44:30|396.49|394.09|396.34|393.94|396.49|394.09|396.34|393.94|0
1643888680000|2022-02-03 11:44:40|396.11|393.71|396.26|393.86|396.26|393.86|396.11|393.71|0
1643888700000|2022-02-03 11:45:00|396.11|393.71|396.26|393.86|396.26|393.86|396.11|393.71|0
1643888710000|2022-02-03 11:45:10|396.11|393.71|395.95|393.55|396.19|393.79|395.95|393.55|0
1643888720000|2022-02-03 11:45:20|395.8|393.4|395.88|393.48|395.88|393.48|395.8|393.4|0
1643888730000|2022-02-03 11:45:30|395.8|393.4|395.8|393.4|395.8|393.4|395.8|393.4|0
1643888740000|2022-02-03 11:45:40|395.65|393.25|395.95|393.55|395.95|393.55|395.65|393.25|0
1643888750000|2022-02-03 11:45:50|396.11|393.71|396.41|394.01|396.57|394.17|396.11|393.71|0
1643888760000|2022-02-03 11:46:00|396.26|393.86|396.41|394.01|396.41|394.01|396.26|393.86|0
1643888770000|2022-02-03 11:46:10|396.26|393.86|396.11|393.71|396.26|393.86|396.11|393.71|0
1643888780000|2022-02-03 11:46:20|396.41|394.01|396.26|393.86|396.41|394.01|396.26|393.86|0
1643888790000|2022-02-03 11:46:30|396.41|394.01|396.41|394.01|396.41|394.01|396.41|394.01|0
1643888800000|2022-02-03 11:46:40|396.49|394.09|396.49|394.09|396.72|394.32|396.49|394.09|0
1643888810000|2022-02-03 11:46:50|396.57|394.17|396.72|394.32|396.72|394.32|396.57|394.17|0
1643888820000|2022-02-03 11:47:00|396.57|394.17|396.41|394.01|396.57|394.17|396.41|394.01|0
1643888830000|2022-02-03 11:47:10|396.26|393.86|396.26|393.86|396.26|393.86|396.26|393.86|0
1643888840000|2022-02-03 11:47:20|396.18|393.78|396.1|393.7|396.26|393.86|396.1|393.7|0
1643888850000|2022-02-03 11:47:30|396.26|393.86|396.26|393.86|396.41|394.01|396.26|393.86|0
1643888860000|2022-02-03 11:47:40|396.18|393.78|396.18|393.78|396.18|393.78|396.18|393.78|0
1643888870000|2022-02-03 11:47:50|396.26|393.86|396.1|393.7|396.26|393.86|396.1|393.7|0
1643888880000|2022-02-03 11:48:00|396.26|393.86|396.1|393.7|396.26|393.86|396.1|393.7|0
1643888890000|2022-02-03 11:48:10|396.26|393.86|396.1|393.7|396.26|393.86|396.1|393.7|0
1643888900000|2022-02-03 11:48:20|395.95|393.55|396.1|393.7|396.1|393.7|395.95|393.55|0
1643888910000|2022-02-03 11:48:30|395.95|393.55|395.95|393.55|395.95|393.55|395.95|393.55|0
1643888920000|2022-02-03 11:48:40|396.1|393.7|396.1|393.7|396.1|393.7|396.1|393.7|0
1643888930000|2022-02-03 11:48:50|396.18|393.78|396.1|393.7|396.18|393.78|396.1|393.7|0
1643888940000|2022-02-03 11:49:00|395.95|393.55|395.95|393.55|395.95|393.55|395.95|393.55|0
1643888950000|2022-02-03 11:49:10|395.8|393.4|395.64|393.24|395.8|393.4|395.64|393.24|0
1643888960000|2022-02-03 11:49:20|395.49|393.09|395.49|393.09|395.49|393.09|395.34|392.94|0
1643888970000|2022-02-03 11:49:30|395.57|393.17|395.57|393.17|395.57|393.17|395.57|393.17|0
1643888980000|2022-02-03 11:49:40|395.64|393.24|395.42|393.02|395.64|393.24|395.42|393.02|0
1643888990000|2022-02-03 11:49:50|395.49|393.09|395.49|393.09|395.49|393.09|395.49|393.09|0
1643889000000|2022-02-03 11:50:00|395.57|393.17|395.8|393.4|395.8|393.4|395.57|393.17|0
1643889010000|2022-02-03 11:50:10|395.64|393.24|395.64|393.24|395.64|393.24|395.64|393.24|0
1643889020000|2022-02-03 11:50:20|395.72|393.32|395.72|393.32|395.72|393.32|395.72|393.32|0
1643889030000|2022-02-03 11:50:30|395.64|393.24|395.8|393.4|395.8|393.4|395.64|393.24|0
1643889040000|2022-02-03 11:50:40|395.64|393.24|395.8|393.4|395.8|393.4|395.64|393.24|0
1643889050000|2022-02-03 11:50:50|395.72|393.32|395.49|393.09|395.72|393.32|395.49|393.09|0
1643889060000|2022-02-03 11:51:00|395.42|393.02|395.34|392.94|395.42|393.02|395.34|392.94|0
1643889070000|2022-02-03 11:51:10|395.18|392.78|395.03|392.63|395.18|392.78|395.03|392.63|0
1643889080000|2022-02-03 11:51:20|394.88|392.48|394.88|392.48|394.96|392.56|394.88|392.48|0
1643889090000|2022-02-03 11:51:30|395.03|392.63|395.18|392.78|395.18|392.78|395.03|392.63|0
1643889100000|2022-02-03 11:51:40|395.26|392.86|395.26|392.86|395.26|392.86|395.26|392.86|0
1643889110000|2022-02-03 11:51:50|395.34|392.94|395.42|393.02|395.42|393.02|395.34|392.94|0
1643889120000|2022-02-03 11:52:00|395.34|392.94|395.18|392.78|395.34|392.94|395.18|392.78|0
1643889130000|2022-02-03 11:52:10|395.34|392.94|395.34|392.94|395.34|392.94|395.34|392.94|0
1643889140000|2022-02-03 11:52:20|395.26|392.86|395.18|392.78|395.34|392.94|395.18|392.78|0
1643889150000|2022-02-03 11:52:30|395.03|392.63|395.03|392.63|395.03|392.63|395.03|392.63|0
1643889160000|2022-02-03 11:52:40|394.96|392.56|394.57|392.17|394.96|392.56|394.57|392.17|0
1643889170000|2022-02-03 11:52:50|394.88|392.48|394.72|392.32|394.88|392.48|394.72|392.32|0
1643889180000|2022-02-03 11:53:00|394.65|392.25|394.65|392.25|394.65|392.25|394.65|392.25|0
1643889190000|2022-02-03 11:53:10|394.57|392.17|394.65|392.25|394.65|392.25|394.57|392.17|0
1643889200000|2022-02-03 11:53:20|394.88|392.48|394.65|392.25|394.88|392.48|394.65|392.25|0
1643889210000|2022-02-03 11:53:30|394.72|392.32|394.57|392.17|394.72|392.32|394.57|392.17|0
1643889220000|2022-02-03 11:53:40|394.42|392.02|394.57|392.17|394.57|392.17|394.42|392.02|0
1643889230000|2022-02-03 11:53:50|394.65|392.25|394.65|392.25|394.65|392.25|394.65|392.25|0
1643889240000|2022-02-03 11:54:00|394.72|392.32|394.57|392.17|394.72|392.32|394.57|392.17|0
1643889250000|2022-02-03 11:54:10|394.65|392.25|394.72|392.32|394.72|392.32|394.57|392.17|0
1643889260000|2022-02-03 11:54:20|394.8|392.4|394.88|392.48|394.88|392.48|394.8|392.4|0
1643889270000|2022-02-03 11:54:30|394.65|392.25|394.57|392.17|394.65|392.25|394.57|392.17|0
1643889280000|2022-02-03 11:54:40|394.65|392.25|394.65|392.25|394.72|392.32|394.57|392.17|0
1643889290000|2022-02-03 11:54:50|394.57|392.17|394.72|392.32|394.72|392.32|394.57|392.17|0
1643889300000|2022-02-03 11:55:00|394.8|392.4|394.72|392.32|394.8|392.4|394.65|392.25|0
1643889310000|2022-02-03 11:55:10|394.88|392.48|394.88|392.48|394.88|392.48|394.72|392.32|0
1643889320000|2022-02-03 11:55:20|394.72|392.32|394.8|392.4|394.8|392.4|394.72|392.32|0
1643889330000|2022-02-03 11:55:30|394.88|392.48|394.88|392.48|394.88|392.48|394.88|392.48|0
1643889340000|2022-02-03 11:55:40|394.72|392.32|394.65|392.25|394.72|392.32|394.57|392.17|0
1643889350000|2022-02-03 11:55:50|394.57|392.17|394.57|392.17|394.65|392.25|394.57|392.17|0
1643889360000|2022-02-03 11:56:00|393.96|391.56|393.96|391.56|394.11|391.71|393.96|391.56|0
1643889370000|2022-02-03 11:56:10|393.88|391.48|393.88|391.48|393.96|391.56|393.8|391.4|0
1643889380000|2022-02-03 11:56:20|393.96|391.56|393.96|391.56|393.96|391.56|393.8|391.4|0
1643889390000|2022-02-03 11:56:30|393.88|391.48|393.96|391.56|394.04|391.64|393.88|391.48|0
1643889400000|2022-02-03 11:56:40|393.88|391.48|393.8|391.4|393.88|391.48|393.8|391.4|0
1643889410000|2022-02-03 11:56:50|393.88|391.48|393.8|391.4|393.88|391.48|393.8|391.4|0
1643889420000|2022-02-03 11:57:00|393.73|391.33|393.88|391.48|393.88|391.48|393.73|391.33|0
1643889430000|2022-02-03 11:57:10|393.96|391.56|394.11|391.71|394.11|391.71|393.96|391.56|0
1643889440000|2022-02-03 11:57:20|394.26|391.86|394.19|391.79|394.26|391.86|394.19|391.79|0
1643889450000|2022-02-03 11:57:30|393.96|391.56|394.04|391.64|394.04|391.64|393.96|391.56|0
1643889460000|2022-02-03 11:57:40|394.11|391.71|394.41|392.01|394.41|392.01|394.11|391.71|0
1643889470000|2022-02-03 11:57:50|394.26|391.86|394.26|391.86|394.26|391.86|394.26|391.86|0
1643889480000|2022-02-03 11:58:00|394.41|392.01|393.96|391.56|394.41|392.01|393.96|391.56|0
1643889490000|2022-02-03 11:58:10|393.88|391.48|393.96|391.56|394.11|391.71|393.88|391.48|0
1643889500000|2022-02-03 11:58:20|393.65|391.25|393.8|391.4|393.8|391.4|393.65|391.25|0
1643889510000|2022-02-03 11:58:30|393.65|391.25|393.65|391.25|393.65|391.25|393.65|391.25|0
1643889520000|2022-02-03 11:58:40|393.19|390.79|393.19|390.79|393.19|390.79|393.19|390.79|0
1643889540000|2022-02-03 11:59:00|393.34|390.94|393.34|390.94|393.34|390.94|393.19|390.79|0
1643889550000|2022-02-03 11:59:10|393.5|391.1|393.96|391.56|393.96|391.56|393.5|391.1|0
1643889560000|2022-02-03 11:59:20|393.73|391.33|393.65|391.25|393.73|391.33|393.65|391.25|0
1643889570000|2022-02-03 11:59:30|393.5|391.1|393.5|391.1|393.5|391.1|393.5|391.1|0
1643889580000|2022-02-03 11:59:40|393.34|390.94|393.5|391.1|393.58|391.18|393.34|390.94|0
1643889590000|2022-02-03 11:59:50|393.34|390.94|393.34|390.94|393.34|390.94|393.34|390.94|0
1643889600000|2022-02-03 12:00:00|393.65|391.25|394.26|391.86|394.26|391.86|393.65|391.25|0
1643889610000|2022-02-03 12:00:10|394.72|392.32|393.95|391.55|394.72|392.32|393.95|391.55|0
1643889620000|2022-02-03 12:00:20|394.11|391.71|393.88|391.48|394.11|391.71|393.88|391.48|0
1643889630000|2022-02-03 12:00:30|393.5|391.1|393.65|391.25|393.65|391.25|393.04|390.64|0
1643889640000|2022-02-03 12:00:40|393.8|391.4|394.41|392.01|394.41|392.01|393.8|391.4|0
1643889650000|2022-02-03 12:00:50|394.57|392.17|394.57|392.17|394.72|392.32|394.57|392.17|0
1643889660000|2022-02-03 12:01:00|394.65|392.25|394.72|392.32|394.87|392.47|394.65|392.25|0
1643889670000|2022-02-03 12:01:10|394.26|391.86|394.87|392.47|394.87|392.47|394.26|391.86|0
1643889680000|2022-02-03 12:01:20|395.03|392.63|394.72|392.32|395.03|392.63|394.72|392.32|0
1643889690000|2022-02-03 12:01:30|394.57|392.17|394.87|392.47|394.87|392.47|394.57|392.17|0
1643889700000|2022-02-03 12:01:40|395.18|392.78|395.33|392.93|395.33|392.93|395.18|392.78|0
1643889710000|2022-02-03 12:01:50|395.41|393.01|395.49|393.09|395.49|393.09|395.41|393.01|0
1643889720000|2022-02-03 12:02:00|396.03|393.63|396.41|394.01|396.41|394.01|396.03|393.63|0
1643889730000|2022-02-03 12:02:10|396.1|393.7|396.25|393.85|396.41|394.01|396.1|393.7|0
1643889740000|2022-02-03 12:02:20|396.1|393.7|396.1|393.7|396.1|393.7|396.03|393.63|0
1643889750000|2022-02-03 12:02:30|396.18|393.78|396.03|393.63|396.25|393.85|396.03|393.63|0
1643889760000|2022-02-03 12:02:40|395.87|393.47|395.72|393.32|396.03|393.63|395.72|393.32|0
1643889770000|2022-02-03 12:02:50|395.95|393.55|395.64|393.24|395.95|393.55|395.64|393.24|0
1643889780000|2022-02-03 12:03:00|395.79|393.39|396.1|393.7|396.25|393.85|395.79|393.39|0
1643889790000|2022-02-03 12:03:10|395.95|393.55|395.18|392.78|395.95|393.55|395.18|392.78|0
1643889800000|2022-02-03 12:03:20|395.03|392.63|395.18|392.78|395.18|392.78|395.03|392.63|0
1643889810000|2022-02-03 12:03:30|395.11|392.71|395.33|392.93|395.33|392.93|395.11|392.71|0
1643889820000|2022-02-03 12:03:40|395.49|393.09|395.64|393.24|395.64|393.24|395.49|393.09|0
1643889830000|2022-02-03 12:03:50|395.49|393.09|396.1|393.7|396.1|393.7|395.49|393.09|0
1643889840000|2022-02-03 12:04:00|395.95|393.55|395.95|393.55|395.95|393.55|395.95|393.55|0
1643889850000|2022-02-03 12:04:10|396.1|393.7|396.41|394.01|396.41|394.01|396.1|393.7|0
1643889860000|2022-02-03 12:04:20|396.56|394.16|396.49|394.09|396.56|394.16|396.49|394.09|0
1643889870000|2022-02-03 12:04:30|396.56|394.16|396.41|394.01|396.56|394.16|396.25|393.85|0
1643889880000|2022-02-03 12:04:40|396.49|394.09|396.41|394.01|396.49|394.09|396.33|393.93|0
1643889890000|2022-02-03 12:04:50|396.56|394.16|396.71|394.31|396.71|394.31|396.56|394.16|0
1643889900000|2022-02-03 12:05:00|396.87|394.47|397.02|394.62|397.17|394.77|396.87|394.47|0
1643889910000|2022-02-03 12:05:10|397.17|394.77|397.02|394.62|397.17|394.77|397.02|394.62|0
1643889920000|2022-02-03 12:05:20|397.17|394.77|397.17|394.77|397.17|394.77|397.02|394.62|0
1643889930000|2022-02-03 12:05:30|397.02|394.62|396.56|394.16|397.02|394.62|396.56|394.16|0
1643889940000|2022-02-03 12:05:40|396.25|393.85|395.94|393.54|396.41|394.01|395.94|393.54|0
1643889950000|2022-02-03 12:05:50|395.79|393.39|396.25|393.85|396.25|393.85|395.79|393.39|0
1643889960000|2022-02-03 12:06:00|396.41|394.01|396.71|394.31|396.71|394.31|396.41|394.01|0
1643889970000|2022-02-03 12:06:10|396.64|394.24|396.4|394|396.64|394.24|396.4|394|0
1643889980000|2022-02-03 12:06:20|396.25|393.85|395.94|393.54|396.25|393.85|395.94|393.54|0
1643889990000|2022-02-03 12:06:30|396.25|393.85|396.56|394.16|396.56|394.16|396.18|393.78|0
1643890000000|2022-02-03 12:06:40|396.64|394.24|396.33|393.93|396.64|394.24|396.33|393.93|0
1643890010000|2022-02-03 12:06:50|396.18|393.78|396.1|393.7|396.25|393.85|396.1|393.7|0
1643890020000|2022-02-03 12:07:00|395.94|393.54|395.64|393.24|396.02|393.62|395.56|393.16|0
1643890030000|2022-02-03 12:07:10|395.79|393.39|395.48|393.08|395.87|393.47|395.48|393.08|0
1643890040000|2022-02-03 12:07:20|395.33|392.93|395.48|393.08|395.64|393.24|395.33|392.93|0
1643890050000|2022-02-03 12:07:30|395.56|393.16|395.87|393.47|395.87|393.47|395.48|393.08|0
1643890060000|2022-02-03 12:07:40|395.79|393.39|395.33|392.93|395.79|393.39|395.33|392.93|0
1643890070000|2022-02-03 12:07:50|395.48|393.08|395.48|393.08|395.48|393.08|395.33|392.93|0
1643890080000|2022-02-03 12:08:00|395.64|393.24|395.94|393.54|395.94|393.54|395.33|392.93|0
1643890090000|2022-02-03 12:08:10|396.1|393.7|395.87|393.47|396.1|393.7|395.87|393.47|0
1643890100000|2022-02-03 12:08:20|395.48|393.08|395.48|393.08|395.56|393.16|395.48|393.08|0
1643890110000|2022-02-03 12:08:30|395.64|393.24|395.48|393.08|395.64|393.24|395.48|393.08|0
1643890120000|2022-02-03 12:08:40|395.64|393.24|395.94|393.54|395.94|393.54|395.64|393.24|0
1643890130000|2022-02-03 12:08:50|395.79|393.39|395.79|393.39|395.79|393.39|395.79|393.39|0
1643890140000|2022-02-03 12:09:00|395.94|393.54|395.94|393.54|396.02|393.62|395.94|393.54|0
1643890150000|2022-02-03 12:09:10|396.25|393.85|395.94|393.54|396.25|393.85|395.94|393.54|0
1643890160000|2022-02-03 12:09:20|396.1|393.7|396.25|393.85|396.25|393.85|396.1|393.7|0
1643890170000|2022-02-03 12:09:30|396.02|393.62|395.94|393.54|396.02|393.62|395.94|393.54|0
1643890190000|2022-02-03 12:09:50|395.48|393.08|395.33|392.93|395.48|393.08|395.18|392.78|0
1643890200000|2022-02-03 12:10:00|395.48|393.08|395.33|392.93|395.56|393.16|395.33|392.93|0
1643890210000|2022-02-03 12:10:10|395.26|392.86|395.18|392.78|395.26|392.86|395.02|392.62|0
1643890220000|2022-02-03 12:10:20|395.02|392.62|394.87|392.47|395.02|392.62|394.87|392.47|0
1643890230000|2022-02-03 12:10:30|395.02|392.62|394.87|392.47|395.02|392.62|394.87|392.47|0
1643890240000|2022-02-03 12:10:40|394.56|392.16|394.64|392.24|394.72|392.32|394.56|392.16|0
1643890250000|2022-02-03 12:10:50|394.41|392.01|394.49|392.09|394.56|392.16|394.41|392.01|0
1643890260000|2022-02-03 12:11:00|394.56|392.16|394.26|391.86|394.56|392.16|394.1|391.7|0
1643890270000|2022-02-03 12:11:10|394.34|391.94|394.34|391.94|394.34|391.94|394.34|391.94|0
1643890280000|2022-02-03 12:11:20|394.26|391.86|394.26|391.86|394.26|391.86|394.18|391.78|0
1643890290000|2022-02-03 12:11:30|394.1|391.7|393.72|391.32|394.1|391.7|393.72|391.32|0
1643890300000|2022-02-03 12:11:40|393.8|391.4|393.8|391.4|393.8|391.4|393.8|391.4|0
1643890310000|2022-02-03 12:11:50|393.57|391.17|393.49|391.09|393.64|391.24|393.49|391.09|0
1643890320000|2022-02-03 12:12:00|393.64|391.24|393.49|391.09|393.64|391.24|393.49|391.09|0
1643890330000|2022-02-03 12:12:10|393.57|391.17|393.64|391.24|393.64|391.24|393.57|391.17|0
1643890340000|2022-02-03 12:12:20|393.49|391.09|393.64|391.24|393.64|391.24|393.49|391.09|0
1643890350000|2022-02-03 12:12:30|393.49|391.09|393.64|391.24|393.64|391.24|393.49|391.09|0
1643890360000|2022-02-03 12:12:40|393.8|391.4|394.41|392.01|394.41|392.01|393.8|391.4|0
1643890370000|2022-02-03 12:12:50|394.34|391.94|394.26|391.86|394.34|391.94|394.26|391.86|0
1643890380000|2022-02-03 12:13:00|394.56|392.16|394.8|392.4|394.8|392.4|394.56|392.16|0
1643890390000|2022-02-03 12:13:10|394.72|392.32|394.56|392.16|394.72|392.32|394.56|392.16|0
1643890400000|2022-02-03 12:13:20|394.41|392.01|394.18|391.78|394.41|392.01|394.1|391.7|0
1643890410000|2022-02-03 12:13:30|394.26|391.86|394.26|391.86|394.41|392.01|394.26|391.86|0
1643890420000|2022-02-03 12:13:40|394.18|391.78|394.1|391.7|394.18|391.78|394.1|391.7|0
1643890430000|2022-02-03 12:13:50|394.26|391.86|394.26|391.86|394.26|391.86|394.26|391.86|0
1643890440000|2022-02-03 12:14:00|394.41|392.01|394.26|391.86|394.56|392.16|394.26|391.86|0
1643890450000|2022-02-03 12:14:10|394.41|392.01|394.26|391.86|394.41|392.01|394.26|391.86|0
1643890460000|2022-02-03 12:14:20|394.1|391.7|394.1|391.7|394.26|391.86|394.1|391.7|0
1643890470000|2022-02-03 12:14:30|394.26|391.86|393.95|391.55|394.26|391.86|393.8|391.4|0
1643890480000|2022-02-03 12:14:40|393.8|391.4|393.64|391.24|393.8|391.4|393.64|391.24|0
1643890490000|2022-02-03 12:14:50|393.72|391.32|393.64|391.24|393.72|391.32|393.49|391.09|0
1643890500000|2022-02-03 12:15:00|394.1|391.7|393.8|391.4|394.26|391.86|393.8|391.4|0
1643890510000|2022-02-03 12:15:10|393.95|391.55|393.88|391.48|393.95|391.55|393.88|391.48|0
1643890520000|2022-02-03 12:15:20|393.95|391.55|393.64|391.24|393.95|391.55|393.64|391.24|0
1643890530000|2022-02-03 12:15:30|393.49|391.09|393.49|391.09|393.64|391.24|393.49|391.09|0
1643890540000|2022-02-03 12:15:40|393.64|391.24|393.34|390.94|393.64|391.24|393.34|390.94|0
1643890550000|2022-02-03 12:15:50|393.18|390.78|393.34|390.94|393.34|390.94|393.18|390.78|0
1643890560000|2022-02-03 12:16:00|393.49|391.09|393.95|391.55|393.95|391.55|393.49|391.09|0
1643890570000|2022-02-03 12:16:10|393.88|391.48|393.8|391.4|393.88|391.48|393.8|391.4|0
1643890580000|2022-02-03 12:16:20|393.95|391.55|393.64|391.24|393.95|391.55|393.64|391.24|0
1643890590000|2022-02-03 12:16:30|393.8|391.4|393.64|391.24|393.8|391.4|393.64|391.24|0
1643890600000|2022-02-03 12:16:40|393.8|391.4|393.64|391.24|393.8|391.4|393.64|391.24|0
1643890610000|2022-02-03 12:16:50|393.49|391.09|393.18|390.78|393.49|391.09|393.18|390.78|0
1643890620000|2022-02-03 12:17:00|393.49|391.09|393.64|391.24|393.64|391.24|393.49|391.09|0
1643890630000|2022-02-03 12:17:10|394.1|391.7|394.1|391.7|394.1|391.7|394.1|391.7|0
1643890640000|2022-02-03 12:17:20|393.8|391.4|394.1|391.7|394.1|391.7|393.8|391.4|0
1643890650000|2022-02-03 12:17:30|394.25|391.85|394.1|391.7|394.25|391.85|394.1|391.7|0
1643890660000|2022-02-03 12:17:40|393.95|391.55|393.95|391.55|393.95|391.55|393.8|391.4|0
1643890670000|2022-02-03 12:17:50|393.8|391.4|393.8|391.4|393.8|391.4|393.8|391.4|0
1643890680000|2022-02-03 12:18:00|393.95|391.55|393.95|391.55|393.95|391.55|393.8|391.4|0
1643890690000|2022-02-03 12:18:10|393.8|391.4|393.8|391.4|393.8|391.4|393.8|391.4|0
1643890700000|2022-02-03 12:18:20|393.64|391.24|393.26|390.86|393.64|391.24|393.18|390.78|0
1643890710000|2022-02-03 12:18:30|393.18|390.78|392.88|390.48|393.18|390.78|392.88|390.48|0
1643890720000|2022-02-03 12:18:40|393.03|390.63|392.27|389.87|393.03|390.63|392.27|389.87|0
1643890730000|2022-02-03 12:18:50|392.42|390.02|391.81|389.41|392.42|390.02|391.81|389.41|0
1643890740000|2022-02-03 12:19:00|391.96|389.56|392.27|389.87|392.27|389.87|391.96|389.56|0
1643890750000|2022-02-03 12:19:10|392.11|389.71|391.81|389.41|392.11|389.71|391.81|389.41|0
1643890760000|2022-02-03 12:19:20|391.96|389.56|392.11|389.71|392.11|389.71|391.96|389.56|0
1643890770000|2022-02-03 12:19:30|391.96|389.56|391.51|389.11|391.96|389.56|391.51|389.11|0
1643890780000|2022-02-03 12:19:40|391.43|389.03|391.35|388.95|391.51|389.11|391.35|388.95|0
1643890790000|2022-02-03 12:19:50|391.66|389.26|391.5|389.1|391.81|389.41|391.5|389.1|0
1643890800000|2022-02-03 12:20:00|391.58|389.18|391.96|389.56|391.96|389.56|391.58|389.18|0
1643890810000|2022-02-03 12:20:10|392.27|389.87|391.96|389.56|392.27|389.87|391.96|389.56|0
1643890820000|2022-02-03 12:20:20|391.89|389.49|391.89|389.49|391.96|389.56|391.89|389.49|0
1643890830000|2022-02-03 12:20:30|391.96|389.56|391.96|389.56|392.11|389.71|391.96|389.56|0
1643890840000|2022-02-03 12:20:40|392.04|389.64|391.96|389.56|392.11|389.71|391.96|389.56|0
1643890850000|2022-02-03 12:20:50|391.89|389.49|391.58|389.18|391.89|389.49|391.58|389.18|0
1643890860000|2022-02-03 12:21:00|391.66|389.26|391.81|389.41|391.96|389.56|391.66|389.26|0
1643890870000|2022-02-03 12:21:10|391.74|389.34|391.81|389.41|391.81|389.41|391.74|389.34|0
1643890880000|2022-02-03 12:21:20|391.66|389.26|391.96|389.56|391.96|389.56|391.66|389.26|0
1643890890000|2022-02-03 12:21:30|391.89|389.49|392.04|389.64|392.11|389.71|391.89|389.49|0
1643890900000|2022-02-03 12:21:40|392.11|389.71|392.04|389.64|392.11|389.71|391.96|389.56|0
1643890910000|2022-02-03 12:21:50|391.96|389.56|391.81|389.41|391.96|389.56|391.81|389.41|0
1643890920000|2022-02-03 12:22:00|391.66|389.26|392.04|389.64|392.04|389.64|391.66|389.26|0
1643890930000|2022-02-03 12:22:10|391.96|389.56|391.35|388.95|391.96|389.56|391.35|388.95|0
1643890940000|2022-02-03 12:22:20|391.5|389.1|391.66|389.26|391.66|389.26|391.5|389.1|0
1643890950000|2022-02-03 12:22:30|391.74|389.34|391.74|389.34|391.74|389.34|391.74|389.34|0
1643890960000|2022-02-03 12:22:40|391.66|389.26|391.5|389.1|391.66|389.26|391.5|389.1|0
1643890970000|2022-02-03 12:22:50|391.74|389.34|391.66|389.26|391.74|389.34|391.66|389.26|0
1643890980000|2022-02-03 12:23:00|391.74|389.34|392.11|389.71|392.11|389.71|391.74|389.34|0
1643890990000|2022-02-03 12:23:10|391.96|389.56|391.89|389.49|392.11|389.71|391.89|389.49|0
1643891000000|2022-02-03 12:23:20|391.96|389.56|392.11|389.71|392.11|389.71|391.96|389.56|0
1643891010000|2022-02-03 12:23:30|392.27|389.87|392.27|389.87|392.27|389.87|392.11|389.71|0
1643891020000|2022-02-03 12:23:40|392.11|389.71|392.19|389.79|392.19|389.79|392.11|389.71|0
1643891030000|2022-02-03 12:23:50|392.27|389.87|392.27|389.87|392.27|389.87|392.11|389.71|0
1643891040000|2022-02-03 12:24:00|392.11|389.71|392.27|389.87|392.27|389.87|392.11|389.71|0
1643891050000|2022-02-03 12:24:10|392.19|389.79|391.96|389.56|392.27|389.87|391.96|389.56|0
1643891060000|2022-02-03 12:24:20|391.89|389.49|392.57|390.17|392.57|390.17|391.89|389.49|0
1643891070000|2022-02-03 12:24:30|392.65|390.25|392.57|390.17|392.72|390.32|392.57|390.17|0
1643891080000|2022-02-03 12:24:40|392.42|390.02|392.5|390.1|392.5|390.1|392.42|390.02|0
1643891090000|2022-02-03 12:24:50|392.57|390.17|392.57|390.17|392.57|390.17|392.57|390.17|0
1643891100000|2022-02-03 12:25:00|392.72|390.32|393.03|390.63|393.18|390.78|392.72|390.32|0
1643891110000|2022-02-03 12:25:10|392.8|390.4|393.03|390.63|393.03|390.63|392.8|390.4|0
1643891120000|2022-02-03 12:25:20|392.88|390.48|393.11|390.71|393.18|390.78|392.88|390.48|0
1643891130000|2022-02-03 12:25:30|393.03|390.63|393.49|391.09|393.49|391.09|393.03|390.63|0
1643891140000|2022-02-03 12:25:40|393.64|391.24|393.49|391.09|393.64|391.24|393.49|391.09|0
1643891150000|2022-02-03 12:25:50|393.64|391.24|393.64|391.24|393.64|391.24|393.64|391.24|0
1643891160000|2022-02-03 12:26:00|393.49|391.09|393.49|391.09|393.57|391.17|393.49|391.09|0
1643891170000|2022-02-03 12:26:10|393.64|391.24|393.64|391.24|393.64|391.24|393.57|391.17|0
1643891180000|2022-02-03 12:26:20|393.49|391.09|393.64|391.24|393.64|391.24|393.49|391.09|0
1643891200000|2022-02-03 12:26:40|393.49|391.09|393.18|390.78|393.49|391.09|393.18|390.78|0
1643891210000|2022-02-03 12:26:50|393.03|390.63|393.03|390.63|393.18|390.78|393.03|390.63|0
1643891220000|2022-02-03 12:27:00|393.18|390.78|393.33|390.93|393.33|390.93|393.03|390.63|0
1643891230000|2022-02-03 12:27:10|393.49|391.09|394.1|391.7|394.1|391.7|393.49|391.09|0
1643891240000|2022-02-03 12:27:20|393.94|391.54|393.94|391.54|394.1|391.7|393.94|391.54|0
1643891250000|2022-02-03 12:27:30|393.79|391.39|393.79|391.39|393.94|391.54|393.79|391.39|0
1643891260000|2022-02-03 12:27:40|393.49|391.09|393.33|390.93|393.49|391.09|393.33|390.93|0
1643891270000|2022-02-03 12:27:50|393.18|390.78|393.18|390.78|393.18|390.78|393.18|390.78|0
1643891280000|2022-02-03 12:28:00|393.03|390.63|392.87|390.47|393.03|390.63|392.87|390.47|0
1643891290000|2022-02-03 12:28:10|393.03|390.63|393.03|390.63|393.03|390.63|392.87|390.47|0
1643891300000|2022-02-03 12:28:20|393.18|390.78|393.03|390.63|393.18|390.78|393.03|390.63|0
1643891310000|2022-02-03 12:28:30|392.87|390.47|393.03|390.63|393.03|390.63|392.87|390.47|0
1643891320000|2022-02-03 12:28:40|392.87|390.47|392.87|390.47|393.03|390.63|392.87|390.47|0
1643891330000|2022-02-03 12:28:50|393.03|390.63|392.8|390.4|393.03|390.63|392.8|390.4|0
1643891340000|2022-02-03 12:29:00|392.87|390.47|392.57|390.17|392.87|390.47|392.57|390.17|0
1643891350000|2022-02-03 12:29:10|392.26|389.86|392.34|389.94|392.34|389.94|392.26|389.86|0
1643891360000|2022-02-03 12:29:20|392.42|390.02|392.65|390.25|392.65|390.25|392.34|389.94|0
1643891370000|2022-02-03 12:29:30|392.57|390.17|392.57|390.17|392.57|390.17|392.57|390.17|0
1643891380000|2022-02-03 12:29:40|392.42|390.02|392.11|389.71|392.42|390.02|392.11|389.71|0
1643891390000|2022-02-03 12:29:50|391.96|389.56|392.11|389.71|392.11|389.71|391.96|389.56|0
1643891400000|2022-02-03 12:30:00|392.04|389.64|392.57|390.17|392.57|390.17|392.04|389.64|0
1643891410000|2022-02-03 12:30:10|394.24|391.84|394.54|392.14|394.69|392.29|394.24|391.84|0
1643891420000|2022-02-03 12:30:20|394.69|392.29|394.54|392.14|394.69|392.29|394.54|392.14|0
1643891430000|2022-02-03 12:30:30|395|392.6|394.85|392.45|395|392.6|394.77|392.37|0
1643891440000|2022-02-03 12:30:40|395.15|392.75|395.15|392.75|395.3|392.9|395.15|392.75|0
1643891450000|2022-02-03 12:30:50|395.3|392.9|395.46|393.06|395.46|393.06|395.3|392.9|0
1643891460000|2022-02-03 12:31:00|395.3|392.9|395.3|392.9|395.3|392.9|395.15|392.75|0
1643891470000|2022-02-03 12:31:10|395|392.6|395|392.6|395|392.6|395|392.6|0
1643891480000|2022-02-03 12:31:20|394.85|392.45|394.84|392.44|395|392.6|394.84|392.44|0
1643891490000|2022-02-03 12:31:30|394.69|392.29|394.69|392.29|394.84|392.44|394.69|392.29|0
1643891500000|2022-02-03 12:31:40|394.84|392.44|395|392.6|395|392.6|394.84|392.44|0
1643891510000|2022-02-03 12:31:50|394.84|392.44|394.84|392.44|395|392.6|394.84|392.44|0
1643891520000|2022-02-03 12:32:00|395.15|392.75|395.3|392.9|395.3|392.9|395.15|392.75|0
1643891530000|2022-02-03 12:32:10|395.15|392.75|394.84|392.44|395.15|392.75|394.84|392.44|0
1643891540000|2022-02-03 12:32:20|394.69|392.29|395|392.6|395|392.6|394.69|392.29|0
1643891550000|2022-02-03 12:32:30|395.08|392.68|395|392.6|395.08|392.68|395|392.6|0
1643891560000|2022-02-03 12:32:40|395.15|392.75|395.08|392.68|395.15|392.75|395.08|392.68|0
1643891570000|2022-02-03 12:32:50|394.92|392.52|395|392.6|395.08|392.68|394.92|392.52|0
1643891580000|2022-02-03 12:33:00|395.08|392.68|395.3|392.9|395.3|392.9|395.08|392.68|0
1643891590000|2022-02-03 12:33:10|395.15|392.75|395.08|392.68|395.15|392.75|394.84|392.44|0
1643891600000|2022-02-03 12:33:20|395|392.6|395.08|392.68|395.08|392.68|395|392.6|0
1643891610000|2022-02-03 12:33:30|395|392.6|395.3|392.9|395.3|392.9|395|392.6|0
1643891620000|2022-02-03 12:33:40|395.38|392.98|395.3|392.9|395.45|393.05|395.3|392.9|0
1643891630000|2022-02-03 12:33:50|395.15|392.75|395.3|392.9|395.3|392.9|395.15|392.75|0
1643891640000|2022-02-03 12:34:00|394.84|392.44|394.54|392.14|394.84|392.44|394.54|392.14|0
1643891660000|2022-02-03 12:34:20|394.47|392.07|393.47|391.07|394.54|392.14|393.47|391.07|0
1643891670000|2022-02-03 12:34:30|393.62|391.22|393.7|391.3|393.86|391.46|393.62|391.22|0
1643891680000|2022-02-03 12:34:40|393.78|391.38|394.54|392.14|394.54|392.14|393.78|391.38|0
1643891690000|2022-02-03 12:34:50|394.39|391.99|393.93|391.53|394.39|391.99|393.93|391.53|0
1643891700000|2022-02-03 12:35:00|394.01|391.61|394.39|391.99|394.47|392.07|394.01|391.61|0
1643891710000|2022-02-03 12:35:10|394.23|391.83|393.93|391.53|394.23|391.83|393.93|391.53|0
1643891720000|2022-02-03 12:35:20|393.78|391.38|393.7|391.3|393.86|391.46|393.7|391.3|0
1643891730000|2022-02-03 12:35:30|393.47|391.07|393.47|391.07|393.78|391.38|393.47|391.07|0
1643891740000|2022-02-03 12:35:40|393.55|391.15|393.55|391.15|393.55|391.15|393.55|391.15|0
1643891750000|2022-02-03 12:35:50|393.62|391.22|393.78|391.38|393.78|391.38|393.62|391.22|0
1643891760000|2022-02-03 12:36:00|394.08|391.68|394.08|391.68|394.08|391.68|394.01|391.61|0
1643891770000|2022-02-03 12:36:10|393.93|391.53|393.93|391.53|393.93|391.53|393.93|391.53|0
1643891780000|2022-02-03 12:36:20|393.78|391.38|393.93|391.53|393.93|391.53|393.78|391.38|0
1643891790000|2022-02-03 12:36:30|394.01|391.61|394.08|391.68|394.23|391.83|394.01|391.61|0
1643891800000|2022-02-03 12:36:40|394.23|391.83|394.08|391.68|394.23|391.83|394.08|391.68|0
1643891810000|2022-02-03 12:36:50|393.93|391.53|393.47|391.07|393.93|391.53|393.47|391.07|0
1643891820000|2022-02-03 12:37:00|393.62|391.22|393.47|391.07|393.78|391.38|393.47|391.07|0
1643891830000|2022-02-03 12:37:10|393.62|391.22|393.47|391.07|393.62|391.22|393.47|391.07|0
1643891840000|2022-02-03 12:37:20|393.17|390.77|393.17|390.77|393.32|390.92|393.17|390.77|0
1643891850000|2022-02-03 12:37:30|393.09|390.69|392.71|390.31|393.09|390.69|392.71|390.31|0
1643891860000|2022-02-03 12:37:40|391.88|389.48|392.41|390.01|392.41|390.01|391.8|389.4|0
1643891870000|2022-02-03 12:37:50|392.56|390.16|392.1|389.7|392.56|390.16|392.1|389.7|0
1643891880000|2022-02-03 12:38:00|392.03|389.63|391.19|388.79|392.03|389.63|391.19|388.79|0
1643891890000|2022-02-03 12:38:10|391.34|388.94|391.34|388.94|391.57|389.17|391.34|388.94|0
1643891900000|2022-02-03 12:38:20|391.65|389.25|391.65|389.25|391.65|389.25|391.65|389.25|0
1643891910000|2022-02-03 12:38:30|391.49|389.09|391.27|388.87|391.49|389.09|391.27|388.87|0
1643891920000|2022-02-03 12:38:40|391.34|388.94|390.89|388.49|391.34|388.94|390.89|388.49|0
1643891930000|2022-02-03 12:38:50|390.81|388.41|390.58|388.18|390.81|388.41|390.43|388.03|0
1643891940000|2022-02-03 12:39:00|390.73|388.33|389.98|387.58|390.73|388.33|389.98|387.58|0
1643891950000|2022-02-03 12:39:10|389.83|387.43|389.83|387.43|389.9|387.5|389.83|387.43|0
1643891960000|2022-02-03 12:39:20|389.6|387.2|389.67|387.27|389.67|387.27|389.52|387.12|0
1643891970000|2022-02-03 12:39:30|389.6|387.2|389.45|387.05|389.6|387.2|389.45|387.05|0
1643891980000|2022-02-03 12:39:40|389.22|386.82|388.92|386.52|389.22|386.82|388.77|386.37|0
1643891990000|2022-02-03 12:39:50|389.07|386.67|389.07|386.67|389.07|386.67|388.92|386.52|0
1643892000000|2022-02-03 12:40:00|388.69|386.29|389.15|386.75|389.15|386.75|388.69|386.29|0
1643892010000|2022-02-03 12:40:10|389.3|386.9|389.07|386.67|389.3|386.9|389.07|386.67|0
1643892020000|2022-02-03 12:40:20|389.22|386.82|389.22|386.82|389.37|386.97|389.22|386.82|0
1643892030000|2022-02-03 12:40:30|389.15|386.75|388.62|386.22|389.15|386.75|388.62|386.22|0
1643892040000|2022-02-03 12:40:40|388.39|385.99|388.62|386.22|388.62|386.22|388.39|385.99|0
1643892050000|2022-02-03 12:40:50|388.77|386.37|388.77|386.37|388.77|386.37|388.69|386.29|0
1643892060000|2022-02-03 12:41:00|388.92|386.52|389.37|386.97|389.45|387.05|388.92|386.52|0
1643892070000|2022-02-03 12:41:10|389.52|387.12|389.52|387.12|389.52|387.12|389.37|386.97|0
1643892080000|2022-02-03 12:41:20|389.67|387.27|389.67|387.27|389.67|387.27|389.67|387.27|0
1643892090000|2022-02-03 12:41:30|389.82|387.42|389.67|387.27|389.82|387.42|389.67|387.27|0
1643892100000|2022-02-03 12:41:40|389.82|387.42|389.67|387.27|389.82|387.42|389.67|387.27|0
1643892110000|2022-02-03 12:41:50|389.52|387.12|389.82|387.42|389.82|387.42|389.52|387.12|0
1643892120000|2022-02-03 12:42:00|389.75|387.35|389.82|387.42|389.82|387.42|389.67|387.27|0
1643892130000|2022-02-03 12:42:10|390.13|387.73|390.13|387.73|390.28|387.88|390.13|387.73|0
1643892140000|2022-02-03 12:42:20|390.21|387.81|390.28|387.88|390.28|387.88|390.13|387.73|0
1643892150000|2022-02-03 12:42:30|390.21|387.81|390.13|387.73|390.21|387.81|390.13|387.73|0
1643892160000|2022-02-03 12:42:40|389.82|387.42|389.9|387.5|389.98|387.58|389.67|387.27|0
1643892170000|2022-02-03 12:42:50|389.98|387.58|390.05|387.65|390.13|387.73|389.98|387.58|0
1643892180000|2022-02-03 12:43:00|390.13|387.73|390.21|387.81|390.21|387.81|390.13|387.73|0
1643892190000|2022-02-03 12:43:10|390.13|387.73|390.36|387.96|390.36|387.96|390.13|387.73|0
1643892200000|2022-02-03 12:43:20|390.28|387.88|390.28|387.88|390.28|387.88|390.28|387.88|0
1643892210000|2022-02-03 12:43:30|390.21|387.81|390.13|387.73|390.28|387.88|390.13|387.73|0
1643892220000|2022-02-03 12:43:40|390.05|387.65|389.67|387.27|390.05|387.65|389.67|387.27|0
1643892230000|2022-02-03 12:43:50|389.6|387.2|389.45|387.05|389.6|387.2|389.37|386.97|0
1643892240000|2022-02-03 12:44:00|389.37|386.97|389.37|386.97|389.52|387.12|389.37|386.97|0
1643892250000|2022-02-03 12:44:10|389.45|387.05|389.52|387.12|389.52|387.12|389.45|387.05|0
1643892260000|2022-02-03 12:44:20|389.37|386.97|390.13|387.73|390.13|387.73|389.37|386.97|0
1643892270000|2022-02-03 12:44:30|390.05|387.65|390.13|387.73|390.13|387.73|390.05|387.65|0
1643892280000|2022-02-03 12:44:40|390.05|387.65|390.73|388.33|390.73|388.33|390.05|387.65|0
1643892290000|2022-02-03 12:44:50|391.04|388.64|390.88|388.48|391.19|388.79|390.88|388.48|0
1643892300000|2022-02-03 12:45:00|390.81|388.41|390.73|388.33|390.88|388.48|390.73|388.33|0
1643892310000|2022-02-03 12:45:10|390.58|388.18|390.51|388.11|390.58|388.18|390.51|388.11|0
1643892320000|2022-02-03 12:45:20|390.36|387.96|390.28|387.88|390.36|387.96|390.2|387.8|0
1643892330000|2022-02-03 12:45:30|390.13|387.73|389.97|387.57|390.13|387.73|389.97|387.57|0
1643892340000|2022-02-03 12:45:40|389.75|387.35|389.6|387.2|389.75|387.35|389.6|387.2|0
1643892350000|2022-02-03 12:45:50|389.97|387.57|390.05|387.65|390.13|387.73|389.97|387.57|0
1643892360000|2022-02-03 12:46:00|389.97|387.57|390.43|388.03|390.43|388.03|389.97|387.57|0
1643892370000|2022-02-03 12:46:10|390.2|387.8|390.73|388.33|390.73|388.33|390.2|387.8|0
1643892380000|2022-02-03 12:46:20|390.88|388.48|390.88|388.48|390.88|388.48|390.58|388.18|0
1643892390000|2022-02-03 12:46:30|390.96|388.56|390.58|388.18|390.96|388.56|390.58|388.18|0
1643892400000|2022-02-03 12:46:40|390.88|388.48|391.11|388.71|391.34|388.94|390.88|388.48|0
1643892410000|2022-02-03 12:46:50|391.04|388.64|390.66|388.26|391.04|388.64|390.66|388.26|0
1643892420000|2022-02-03 12:47:00|390.43|388.03|390.73|388.33|390.73|388.33|390.43|388.03|0
1643892430000|2022-02-03 12:47:10|390.58|388.18|390.43|388.03|390.58|388.18|390.43|388.03|0
1643892440000|2022-02-03 12:47:20|390.36|387.96|390.51|388.11|390.58|388.18|390.2|387.8|0
1643892450000|2022-02-03 12:47:30|390.2|387.8|390.13|387.73|390.58|388.18|390.13|387.73|0
1643892460000|2022-02-03 12:47:40|390.05|387.65|390.05|387.65|390.05|387.65|390.05|387.65|0
1643892470000|2022-02-03 12:47:50|389.97|387.57|390.13|387.73|390.13|387.73|389.97|387.57|0
1643892480000|2022-02-03 12:48:00|389.82|387.42|389.45|387.05|389.82|387.42|389.45|387.05|0
1643892490000|2022-02-03 12:48:10|389.6|387.2|389.82|387.42|389.82|387.42|389.6|387.2|0
1643892500000|2022-02-03 12:48:20|389.75|387.35|390.36|387.96|390.36|387.96|389.67|387.27|0
1643892510000|2022-02-03 12:48:30|390.43|388.03|390.12|387.72|390.43|388.03|390.12|387.72|0
1643892520000|2022-02-03 12:48:40|389.97|387.57|390.43|388.03|390.43|388.03|389.82|387.42|0
1643892530000|2022-02-03 12:48:50|390.36|387.96|390.58|388.18|390.58|388.18|390.36|387.96|0
1643892540000|2022-02-03 12:49:00|390.73|388.33|390.28|387.88|390.73|388.33|390.28|387.88|0
1643892550000|2022-02-03 12:49:10|390.2|387.8|390.28|387.88|390.28|387.88|390.12|387.72|0
1643892560000|2022-02-03 12:49:20|390.43|388.03|390.12|387.72|390.43|388.03|390.12|387.72|0
1643892570000|2022-02-03 12:49:30|390.28|387.88|390.88|388.48|390.88|388.48|390.2|387.8|0
1643892580000|2022-02-03 12:49:40|390.73|388.33|390.88|388.48|390.88|388.48|390.73|388.33|0
1643892590000|2022-02-03 12:49:50|390.96|388.56|390.88|388.48|390.96|388.56|390.88|388.48|0
1643892600000|2022-02-03 12:50:00|391.19|388.79|390.88|388.48|391.19|388.79|390.88|388.48|0
1643892610000|2022-02-03 12:50:10|390.73|388.33|390.58|388.18|390.73|388.33|390.58|388.18|0
1643892620000|2022-02-03 12:50:20|390.43|388.03|390.43|388.03|390.43|388.03|390.43|388.03|0
1643892630000|2022-02-03 12:50:30|390.28|387.88|390.12|387.72|390.28|387.88|390.12|387.72|0
1643892640000|2022-02-03 12:50:40|390.28|387.88|390.43|388.03|390.43|388.03|390.28|387.88|0
1643892650000|2022-02-03 12:50:50|390.28|387.88|390.12|387.72|390.28|387.88|390.12|387.72|0
1643892660000|2022-02-03 12:51:00|390.35|387.95|390.2|387.8|390.35|387.95|390.12|387.72|0
1643892670000|2022-02-03 12:51:10|390.12|387.72|389.82|387.42|390.28|387.88|389.82|387.42|0
1643892680000|2022-02-03 12:51:20|389.6|387.2|389.37|386.97|389.67|387.27|389.37|386.97|0
1643892690000|2022-02-03 12:51:30|388.91|386.51|388.76|386.36|388.99|386.59|388.76|386.36|0
1643892700000|2022-02-03 12:51:40|389.06|386.66|388.91|386.51|389.14|386.74|388.91|386.51|0
1643892710000|2022-02-03 12:51:50|388.76|386.36|388.91|386.51|388.91|386.51|388.61|386.21|0
1643892720000|2022-02-03 12:52:00|388.84|386.44|388.61|386.21|388.84|386.44|388.46|386.06|0
1643892730000|2022-02-03 12:52:10|388.31|385.91|388.46|386.06|388.76|386.36|388.31|385.91|0
1643892740000|2022-02-03 12:52:20|388.61|386.21|388.61|386.21|388.61|386.21|388.61|386.21|0
1643892750000|2022-02-03 12:52:30|388.39|385.99|388.54|386.14|388.54|386.14|388.31|385.91|0
1643892760000|2022-02-03 12:52:40|388.16|385.76|387.7|385.3|388.16|385.76|387.7|385.3|0
1643892770000|2022-02-03 12:52:50|387.86|385.46|388.01|385.61|388.01|385.61|387.86|385.46|0
1643892780000|2022-02-03 12:53:00|388.16|385.76|388.31|385.91|388.31|385.91|388.16|385.76|0
1643892790000|2022-02-03 12:53:10|388.16|385.76|388.61|386.21|388.84|386.44|388.16|385.76|0
1643892800000|2022-02-03 12:53:20|388.84|386.44|389.06|386.66|389.06|386.66|388.76|386.36|0
1643892810000|2022-02-03 12:53:30|389.37|386.97|389.52|387.12|389.52|387.12|389.37|386.97|0
1643892820000|2022-02-03 12:53:40|389.37|386.97|389.37|386.97|389.37|386.97|389.37|386.97|0
1643892830000|2022-02-03 12:53:50|389.44|387.04|389.06|386.66|389.52|387.12|389.06|386.66|0
1643892840000|2022-02-03 12:54:00|388.61|386.21|388.76|386.36|388.76|386.36|388.61|386.21|0
1643892850000|2022-02-03 12:54:10|388.91|386.51|389.06|386.66|389.06|386.66|388.91|386.51|0
1643892860000|2022-02-03 12:54:20|389.14|386.74|389.14|386.74|389.21|386.81|389.14|386.74|0
1643892870000|2022-02-03 12:54:30|388.91|386.51|388.61|386.21|389.06|386.66|388.61|386.21|0
1643892880000|2022-02-03 12:54:40|388.76|386.36|388.54|386.14|388.76|386.36|388.54|386.14|0
1643892890000|2022-02-03 12:54:50|389.06|386.66|388.91|386.51|389.06|386.66|388.61|386.21|0
1643892900000|2022-02-03 12:55:00|389.37|386.97|389.97|387.57|389.97|387.57|389.37|386.97|0
1643892910000|2022-02-03 12:55:10|389.9|387.5|389.67|387.27|389.9|387.5|389.6|387.2|0
1643892920000|2022-02-03 12:55:20|389.6|387.2|389.82|387.42|389.82|387.42|389.6|387.2|0
1643892930000|2022-02-03 12:55:30|390.12|387.72|390.12|387.72|390.12|387.72|389.9|387.5|0
1643892940000|2022-02-03 12:55:40|390.27|387.87|390.12|387.72|390.27|387.87|390.12|387.72|0
1643892950000|2022-02-03 12:55:50|390.2|387.8|390.12|387.72|390.27|387.87|390.12|387.72|0
1643892960000|2022-02-03 12:56:00|389.97|387.57|390.27|387.87|390.27|387.87|389.97|387.57|0
1643892970000|2022-02-03 12:56:10|389.97|387.57|390.27|387.87|390.27|387.87|389.97|387.57|0
1643892980000|2022-02-03 12:56:20|390.88|388.48|391.18|388.78|391.33|388.93|390.88|388.48|0
1643892990000|2022-02-03 12:56:30|391.33|388.93|391.33|388.93|391.33|388.93|391.18|388.78|0
1643893000000|2022-02-03 12:56:40|391.18|388.78|391.03|388.63|391.18|388.78|390.88|388.48|0
1643893010000|2022-02-03 12:56:50|391.18|388.78|391.18|388.78|391.33|388.93|391.18|388.78|0
1643893020000|2022-02-03 12:57:00|391.11|388.71|391.03|388.63|391.11|388.71|390.73|388.33|0
1643893030000|2022-02-03 12:57:10|390.73|388.33|390.42|388.02|390.73|388.33|390.42|388.02|0
1643893040000|2022-02-03 12:57:20|390.58|388.18|389.67|387.27|390.58|388.18|389.67|387.27|0
1643893050000|2022-02-03 12:57:30|389.75|387.35|390.27|387.87|390.27|387.87|389.75|387.35|0
1643893060000|2022-02-03 12:57:40|390.12|387.72|389.67|387.27|390.12|387.72|389.67|387.27|0
1643893070000|2022-02-03 12:57:50|389.82|387.42|389.82|387.42|389.82|387.42|389.67|387.27|0
1643893080000|2022-02-03 12:58:00|389.52|387.12|389.59|387.19|389.82|387.42|389.52|387.12|0
1643893090000|2022-02-03 12:58:10|389.67|387.27|389.67|387.27|389.67|387.27|389.67|387.27|0
1643893100000|2022-02-03 12:58:20|390.12|387.72|389.82|387.42|390.12|387.72|389.67|387.27|0
1643893110000|2022-02-03 12:58:30|389.67|387.27|390.12|387.72|390.12|387.72|389.67|387.27|0
1643893120000|2022-02-03 12:58:40|390.05|387.65|389.9|387.5|390.12|387.72|389.9|387.5|0
1643893130000|2022-02-03 12:58:50|389.97|387.57|390.12|387.72|390.27|387.87|389.97|387.57|0
1643893140000|2022-02-03 12:59:00|390.27|387.87|390.27|387.87|390.27|387.87|390.2|387.8|0
1643893150000|2022-02-03 12:59:10|390.42|388.02|390.42|388.02|390.42|388.02|390.27|387.87|0
1643893160000|2022-02-03 12:59:20|390.58|388.18|390.27|387.87|390.58|388.18|390.27|387.87|0
1643893170000|2022-02-03 12:59:30|390.12|387.72|390.27|387.87|390.58|388.18|390.12|387.72|0
1643893180000|2022-02-03 12:59:40|390.35|387.95|390.58|388.18|390.73|388.33|390.35|387.95|0
1643893190000|2022-02-03 12:59:50|390.42|388.02|390.58|388.18|390.58|388.18|390.42|388.02|0
1643893200000|2022-02-03 13:00:00|391.03|388.63|390.73|388.33|391.03|388.63|390.73|388.33|0
1643893210000|2022-02-03 13:00:10|390.96|388.56|391.18|388.78|391.18|388.78|390.73|388.33|0
1643893220000|2022-02-03 13:00:20|391.03|388.63|390.96|388.56|391.18|388.78|390.96|388.56|0
1643893230000|2022-02-03 13:00:30|391.03|388.63|390.88|388.48|391.03|388.63|390.88|388.48|0
1643893240000|2022-02-03 13:00:40|391.03|388.63|391.33|388.93|391.33|388.93|390.88|388.48|0
1643893250000|2022-02-03 13:00:50|391.64|389.24|391.48|389.08|391.79|389.39|391.48|389.08|0
1643893260000|2022-02-03 13:01:00|391.64|389.24|391.48|389.08|391.64|389.24|391.33|388.93|0
1643893270000|2022-02-03 13:01:10|391.79|389.39|391.33|388.93|391.79|389.39|391.33|388.93|0
1643893280000|2022-02-03 13:01:20|391.48|389.08|391.33|388.93|391.48|389.08|391.33|388.93|0
1643893290000|2022-02-03 13:01:30|391.18|388.78|391.33|388.93|391.33|388.93|391.18|388.78|0
1643893300000|2022-02-03 13:01:40|391.18|388.78|390.88|388.48|391.18|388.78|390.73|388.33|0
1643893310000|2022-02-03 13:01:50|390.96|388.56|391.48|389.08|391.48|389.08|390.96|388.56|0
1643893320000|2022-02-03 13:02:00|391.33|388.93|391.48|389.08|391.64|389.24|391.33|388.93|0
1643893330000|2022-02-03 13:02:10|391.79|389.39|391.79|389.39|391.79|389.39|391.79|389.39|0
1643893340000|2022-02-03 13:02:20|391.94|389.54|391.94|389.54|391.94|389.54|391.79|389.39|0
1643893350000|2022-02-03 13:02:30|391.79|389.39|391.79|389.39|391.79|389.39|391.64|389.24|0
1643893360000|2022-02-03 13:02:40|391.94|389.54|391.79|389.39|391.94|389.54|391.79|389.39|0
1643893370000|2022-02-03 13:02:50|391.94|389.54|392.09|389.69|392.09|389.69|391.94|389.54|0
1643893380000|2022-02-03 13:03:00|391.94|389.54|391.79|389.39|392.09|389.69|391.79|389.39|0
1643893390000|2022-02-03 13:03:10|391.94|389.54|392.09|389.69|392.09|389.69|391.79|389.39|0
1643893400000|2022-02-03 13:03:20|392.7|390.3|392.24|389.84|392.7|390.3|392.24|389.84|0
1643893410000|2022-02-03 13:03:30|392.55|390.15|392.24|389.84|392.63|390.23|392.24|389.84|0
1643893420000|2022-02-03 13:03:40|392.09|389.69|392.24|389.84|392.24|389.84|392.09|389.69|0
1643893430000|2022-02-03 13:03:50|392.4|390|392.24|389.84|392.4|390|392.17|389.77|0
1643893440000|2022-02-03 13:04:00|391.94|389.54|392.4|390|392.4|390|391.94|389.54|0
1643893450000|2022-02-03 13:04:10|394.07|391.67|393.46|391.06|394.07|391.67|393.46|391.06|0
1643893460000|2022-02-03 13:04:20|393.31|390.91|392.7|390.3|393.31|390.91|392.7|390.3|0
1643893470000|2022-02-03 13:04:30|393|390.6|392.85|390.45|393|390.6|392.85|390.45|0
1643893480000|2022-02-03 13:04:40|392.7|390.3|392.4|390|392.7|390.3|392.24|389.84|0
1643893490000|2022-02-03 13:04:50|392.24|389.84|391.79|389.39|392.24|389.84|391.79|389.39|0
1643893500000|2022-02-03 13:05:00|391.64|389.24|391.56|389.16|391.71|389.31|391.48|389.08|0
1643893510000|2022-02-03 13:05:10|391.48|389.08|391.33|388.93|391.48|389.08|391.33|388.93|0
1643893520000|2022-02-03 13:05:20|391.11|388.71|391.64|389.24|391.64|389.24|391.11|388.71|0
1643893530000|2022-02-03 13:05:30|391.79|389.39|391.79|389.39|391.79|389.39|391.79|389.39|0
1643893540000|2022-02-03 13:05:40|391.48|389.08|391.33|388.93|391.48|389.08|391.33|388.93|0
1643893550000|2022-02-03 13:05:50|391.63|389.23|391.48|389.08|391.63|389.23|391.48|389.08|0
1643893560000|2022-02-03 13:06:00|391.63|389.23|391.94|389.54|391.94|389.54|391.63|389.23|0
1643893570000|2022-02-03 13:06:10|392.55|390.15|392.55|390.15|392.55|390.15|392.39|389.99|0
1643893580000|2022-02-03 13:06:20|392.24|389.84|392.09|389.69|392.24|389.84|392.09|389.69|0
1643893590000|2022-02-03 13:06:30|392.24|389.84|393|390.6|393|390.6|392.24|389.84|0
1643893600000|2022-02-03 13:06:40|393.31|390.91|392.55|390.15|393.31|390.91|392.55|390.15|0
1643893610000|2022-02-03 13:06:50|392.7|390.3|392.85|390.45|392.85|390.45|392.55|390.15|0
1643893620000|2022-02-03 13:07:00|392.7|390.3|392.39|389.99|392.7|390.3|392.39|389.99|0
1643893630000|2022-02-03 13:07:10|392.55|390.15|392.55|390.15|392.7|390.3|392.55|390.15|0
1643893650000|2022-02-03 13:07:30|392.85|390.45|393.15|390.75|393.15|390.75|392.85|390.45|0
1643893670000|2022-02-03 13:07:50|393.31|390.91|393|390.6|393.31|390.91|393|390.6|0
1643893680000|2022-02-03 13:08:00|393.31|390.91|393.15|390.75|393.31|390.91|393|390.6|0
1643893690000|2022-02-03 13:08:10|393|390.6|392.85|390.45|393|390.6|392.85|390.45|0
1643893700000|2022-02-03 13:08:20|393|390.6|392.7|390.3|393|390.6|392.7|390.3|0
1643893710000|2022-02-03 13:08:30|392.55|390.15|392.7|390.3|392.7|390.3|392.55|390.15|0
1643893720000|2022-02-03 13:08:40|392.54|390.14|392.17|389.77|392.54|390.14|392.17|389.77|0
1643893730000|2022-02-03 13:08:50|392.32|389.92|392.17|389.77|392.32|389.92|392.17|389.77|0
1643893740000|2022-02-03 13:09:00|392.02|389.62|392.02|389.62|392.02|389.62|391.86|389.46|0
1643893750000|2022-02-03 13:09:10|392.17|389.77|392.47|390.07|392.47|390.07|392.17|389.77|0
1643893760000|2022-02-03 13:09:20|392.32|389.92|392.47|390.07|392.47|390.07|392.32|389.92|0
1643893770000|2022-02-03 13:09:30|392.32|389.92|392.17|389.77|392.47|390.07|392.17|389.77|0
1643893780000|2022-02-03 13:09:40|392.02|389.62|392.02|389.62|392.02|389.62|392.02|389.62|0
1643893790000|2022-02-03 13:09:50|392.25|389.85|392.32|389.92|392.32|389.92|392.17|389.77|0
1643893800000|2022-02-03 13:10:00|392.62|390.22|392.62|390.22|392.78|390.38|392.32|389.92|0
1643893810000|2022-02-03 13:10:10|392.32|389.92|392.47|390.07|392.47|390.07|392.32|389.92|0
1643893820000|2022-02-03 13:10:20|392.02|389.62|392.02|389.62|392.02|389.62|392.02|389.62|0
1643893830000|2022-02-03 13:10:30|392.32|389.92|392.25|389.85|392.32|389.92|392.25|389.85|0
1643893840000|2022-02-03 13:10:40|392.17|389.77|392.47|390.07|392.47|390.07|392.17|389.77|0
1643893850000|2022-02-03 13:10:50|392.17|389.77|392.47|390.07|392.47|390.07|392.17|389.77|0
1643893860000|2022-02-03 13:11:00|392.32|389.92|392.32|389.92|392.32|389.92|392.17|389.77|0
1643893870000|2022-02-03 13:11:10|392.17|389.77|392.47|390.07|392.47|390.07|392.17|389.77|0
1643893880000|2022-02-03 13:11:20|392.32|389.92|392.32|389.92|392.32|389.92|392.32|389.92|0
1643893890000|2022-02-03 13:11:30|392.62|390.22|392.78|390.38|392.78|390.38|392.47|390.07|0
1643893900000|2022-02-03 13:11:40|392.93|390.53|393.08|390.68|393.08|390.68|392.93|390.53|0
1643893910000|2022-02-03 13:11:50|393.23|390.83|393.69|391.29|393.69|391.29|393.08|390.68|0
1643893920000|2022-02-03 13:12:00|393.54|391.14|394|391.6|394.15|391.75|393.39|390.99|0
1643893930000|2022-02-03 13:12:10|394.15|391.75|394.3|391.9|394.3|391.9|394.15|391.75|0
1643893940000|2022-02-03 13:12:20|394.45|392.05|394.15|391.75|394.61|392.21|394.15|391.75|0
1643893950000|2022-02-03 13:12:30|394.45|392.05|394.76|392.36|394.76|392.36|394.3|391.9|0
1643893960000|2022-02-03 13:12:40|394.61|392.21|394.76|392.36|394.76|392.36|394.61|392.21|0
1643893970000|2022-02-03 13:12:50|394.91|392.51|394.61|392.21|394.91|392.51|394.61|392.21|0
1643893980000|2022-02-03 13:13:00|394.91|392.51|394.3|391.9|394.91|392.51|394.3|391.9|0
1643893990000|2022-02-03 13:13:10|394.45|392.05|393.84|391.44|394.45|392.05|393.84|391.44|0
1643894000000|2022-02-03 13:13:20|394|391.6|394|391.6|394|391.6|393.84|391.44|0
1643894010000|2022-02-03 13:13:30|393.84|391.44|393.84|391.44|394|391.6|393.84|391.44|0
1643894020000|2022-02-03 13:13:40|393.69|391.29|393.69|391.29|393.77|391.37|393.69|391.29|0
1643894030000|2022-02-03 13:13:50|393.84|391.44|393.69|391.29|393.84|391.44|393.69|391.29|0
1643894040000|2022-02-03 13:14:00|393.84|391.44|393.39|390.99|393.84|391.44|393.39|390.99|0
1643894050000|2022-02-03 13:14:10|393.31|390.91|393.69|391.29|393.69|391.29|393.31|390.91|0
1643894060000|2022-02-03 13:14:20|393.54|391.14|393.69|391.29|393.69|391.29|393.54|391.14|0
1643894070000|2022-02-03 13:14:30|393.54|391.14|393.84|391.44|393.84|391.44|393.54|391.14|0
1643894080000|2022-02-03 13:14:40|394|391.6|393.84|391.44|394|391.6|393.84|391.44|0
1643894090000|2022-02-03 13:14:50|394|391.6|394|391.6|394.15|391.75|394|391.6|0
1643894100000|2022-02-03 13:15:00|393.84|391.44|394|391.6|394|391.6|393.84|391.44|0
1643894110000|2022-02-03 13:15:10|393.69|391.29|393.38|390.98|393.84|391.44|393.38|390.98|0
1643894120000|2022-02-03 13:15:20|393.31|390.91|393.08|390.68|393.31|390.91|393.08|390.68|0
1643894130000|2022-02-03 13:15:30|392.93|390.53|393.38|390.98|393.38|390.98|392.93|390.53|0
1643894150000|2022-02-03 13:15:50|393.23|390.83|393.54|391.14|393.54|391.14|393.23|390.83|0
1643894160000|2022-02-03 13:16:00|393.84|391.44|393.69|391.29|393.84|391.44|393.62|391.22|0
1643894170000|2022-02-03 13:16:10|393.54|391.14|393.54|391.14|393.69|391.29|393.38|390.98|0
1643894180000|2022-02-03 13:16:20|393.69|391.29|393.77|391.37|393.77|391.37|393.54|391.14|0
1643894190000|2022-02-03 13:16:30|393.84|391.44|393.99|391.59|393.99|391.59|393.84|391.44|0
1643894200000|2022-02-03 13:16:40|393.69|391.29|393.46|391.06|393.69|391.29|393.38|390.98|0
1643894210000|2022-02-03 13:16:50|393.54|391.14|393.69|391.29|393.69|391.29|393.54|391.14|0
1643894220000|2022-02-03 13:17:00|393.23|390.83|393.23|390.83|393.23|390.83|393.23|390.83|0
1643894230000|2022-02-03 13:17:10|393.08|390.68|392.77|390.37|393.08|390.68|392.62|390.22|0
1643894240000|2022-02-03 13:17:20|392.85|390.45|392.93|390.53|393.08|390.68|392.85|390.45|0
1643894250000|2022-02-03 13:17:30|393.08|390.68|392.77|390.37|393.08|390.68|392.77|390.37|0
1643894260000|2022-02-03 13:17:40|392.62|390.22|392.77|390.37|392.77|390.37|392.62|390.22|0
1643894270000|2022-02-03 13:17:50|392.93|390.53|392.77|390.37|392.93|390.53|392.77|390.37|0
1643894280000|2022-02-03 13:18:00|392.93|390.53|392.85|390.45|392.93|390.53|392.77|390.37|0
1643894290000|2022-02-03 13:18:10|392.77|390.37|392.93|390.53|392.93|390.53|392.77|390.37|0
1643894300000|2022-02-03 13:18:20|392.77|390.37|392.62|390.22|392.77|390.37|392.62|390.22|0
1643894310000|2022-02-03 13:18:30|392.47|390.07|392.16|389.76|392.47|390.07|392.16|389.76|0
1643894320000|2022-02-03 13:18:40|392.01|389.61|392.16|389.76|392.16|389.76|392.01|389.61|0
1643894340000|2022-02-03 13:19:00|392.01|389.61|392.32|389.92|392.32|389.92|392.01|389.61|0
1643894350000|2022-02-03 13:19:10|392.62|390.22|392.32|389.92|392.62|390.22|392.32|389.92|0
1643894360000|2022-02-03 13:19:20|392.47|390.07|392.47|390.07|392.47|390.07|392.47|390.07|0
1643894370000|2022-02-03 13:19:30|392.32|389.92|392.32|389.92|392.32|389.92|392.32|389.92|0
1643894380000|2022-02-03 13:19:40|392.16|389.76|391.71|389.31|392.16|389.76|391.71|389.31|0
1643894390000|2022-02-03 13:19:50|392.01|389.61|392.16|389.76|392.16|389.76|392.01|389.61|0
1643894400000|2022-02-03 13:20:00|392.62|390.22|392.62|390.22|392.62|390.22|392.62|390.22|0
1643894410000|2022-02-03 13:20:10|392.47|390.07|392.55|390.15|392.62|390.22|392.47|390.07|0
1643894420000|2022-02-03 13:20:20|392.47|390.07|391.71|389.31|392.47|390.07|391.71|389.31|0
1643894430000|2022-02-03 13:20:30|391.79|389.39|392.01|389.61|392.01|389.61|391.71|389.31|0
1643894440000|2022-02-03 13:20:40|392.16|389.76|392.55|390.15|392.55|390.15|392.01|389.61|0
1643894450000|2022-02-03 13:20:50|392.62|390.22|392.62|390.22|392.62|390.22|392.47|390.07|0
1643894460000|2022-02-03 13:21:00|392.77|390.37|392.62|390.22|392.77|390.37|392.62|390.22|0
1643894470000|2022-02-03 13:21:10|392.77|390.37|393.08|390.68|393.08|390.68|392.77|390.37|0
1643894480000|2022-02-03 13:21:20|392.93|390.53|392.92|390.52|393.08|390.68|392.92|390.52|0
1643894490000|2022-02-03 13:21:30|393.08|390.68|393.08|390.68|393.08|390.68|392.92|390.52|0
1643894500000|2022-02-03 13:21:40|392.92|390.52|393.08|390.68|393.08|390.68|392.92|390.52|0
1643894510000|2022-02-03 13:21:50|393|390.6|393.23|390.83|393.23|390.83|393|390.6|0
1643894520000|2022-02-03 13:22:00|393.08|390.68|393.38|390.98|393.38|390.98|393.08|390.68|0
1643894530000|2022-02-03 13:22:10|393.53|391.13|393.53|391.13|393.69|391.29|393.53|391.13|0
1643894540000|2022-02-03 13:22:20|393.69|391.29|393.53|391.13|393.69|391.29|393.53|391.13|0
1643894560000|2022-02-03 13:22:40|393.16|390.76|393.38|390.98|393.38|390.98|393.08|390.68|0
1643894570000|2022-02-03 13:22:50|393.46|391.06|393.53|391.13|393.84|391.44|393.38|390.98|0
1643894580000|2022-02-03 13:23:00|393.61|391.21|393.08|390.68|393.61|391.21|393.08|390.68|0
1643894590000|2022-02-03 13:23:10|392.92|390.52|392.92|390.52|392.92|390.52|392.92|390.52|0
1643894600000|2022-02-03 13:23:20|392.77|390.37|392.39|389.99|392.77|390.37|392.31|389.91|0
1643894610000|2022-02-03 13:23:30|392.16|389.76|391.86|389.46|392.16|389.76|391.86|389.46|0
1643894620000|2022-02-03 13:23:40|392.16|389.76|392.77|390.37|392.77|390.37|392.16|389.76|0
1643894630000|2022-02-03 13:23:50|392.47|390.07|392.77|390.37|392.77|390.37|392.47|390.07|0
1643894640000|2022-02-03 13:24:00|392.47|390.07|392.77|390.37|392.77|390.37|392.47|390.07|0
1643894650000|2022-02-03 13:24:10|392.62|390.22|392.31|389.91|392.77|390.37|392.31|389.91|0
1643894660000|2022-02-03 13:24:20|392.77|390.37|392.47|390.07|392.77|390.37|392.47|390.07|0
1643894670000|2022-02-03 13:24:30|392.62|390.22|392.31|389.91|392.62|390.22|392.31|389.91|0
1643894680000|2022-02-03 13:24:40|392.62|390.22|392.77|390.37|392.92|390.52|392.62|390.22|0
1643894690000|2022-02-03 13:24:50|392.7|390.3|392.85|390.45|392.92|390.52|392.7|390.3|0
1643894700000|2022-02-03 13:25:00|392.92|390.52|392.92|390.52|393|390.6|392.92|390.52|0
1643894710000|2022-02-03 13:25:10|392.85|390.45|393|390.6|393|390.6|392.85|390.45|0
1643894720000|2022-02-03 13:25:20|392.92|390.52|392.47|390.07|392.92|390.52|392.47|390.07|0
1643894730000|2022-02-03 13:25:30|392.62|390.22|392.62|390.22|392.62|390.22|392.62|390.22|0
1643894740000|2022-02-03 13:25:40|392.55|390.15|392.01|389.61|392.62|390.22|392.01|389.61|0
1643894750000|2022-02-03 13:25:50|392.16|389.76|391.86|389.46|392.16|389.76|391.86|389.46|0
1643894760000|2022-02-03 13:26:00|392.09|389.69|392.16|389.76|392.16|389.76|392.09|389.69|0
1643894770000|2022-02-03 13:26:10|392.31|389.91|392.09|389.69|392.31|389.91|392.09|389.69|0
1643894780000|2022-02-03 13:26:20|392.01|389.61|392.16|389.76|392.16|389.76|392.01|389.61|0
1643894790000|2022-02-03 13:26:30|392.31|389.91|392.24|389.84|392.31|389.91|392.24|389.84|0
1643894800000|2022-02-03 13:26:40|392.31|389.91|392.77|390.37|392.77|390.37|392.31|389.91|0
1643894810000|2022-02-03 13:26:50|393.08|390.68|392.85|390.45|393.08|390.68|392.77|390.37|0
1643894820000|2022-02-03 13:27:00|392.92|390.52|392.92|390.52|393|390.6|392.85|390.45|0
1643894830000|2022-02-03 13:27:10|392.85|390.45|392.54|390.14|393|390.6|392.54|390.14|0
1643894840000|2022-02-03 13:27:20|392.62|390.22|392.47|390.07|392.62|390.22|392.47|390.07|0
1643894850000|2022-02-03 13:27:30|392.39|389.99|392.31|389.91|392.39|389.99|392.31|389.91|0
1643894860000|2022-02-03 13:27:40|392.16|389.76|392.62|390.22|392.62|390.22|392.16|389.76|0
1643894870000|2022-02-03 13:27:50|392.47|390.07|392.39|389.99|392.47|390.07|392.39|389.99|0
1643894880000|2022-02-03 13:28:00|392.62|390.22|392.62|390.22|392.62|390.22|392.62|390.22|0
1643894890000|2022-02-03 13:28:10|392.7|390.3|392.77|390.37|392.77|390.37|392.7|390.3|0
1643894900000|2022-02-03 13:28:20|393.07|390.67|393.15|390.75|393.15|390.75|393.07|390.67|0
1643894910000|2022-02-03 13:28:30|393.07|390.67|393.61|391.21|393.61|391.21|393.07|390.67|0
1643894920000|2022-02-03 13:28:40|393.46|391.06|393.53|391.13|393.61|391.21|393.46|391.06|0
1643894930000|2022-02-03 13:28:50|393.76|391.36|393.84|391.44|393.84|391.44|393.68|391.28|0
1643894940000|2022-02-03 13:29:00|393.61|391.21|393.76|391.36|393.84|391.44|393.61|391.21|0
1643894950000|2022-02-03 13:29:10|393.84|391.44|393.92|391.52|393.92|391.52|393.76|391.36|0
1643894960000|2022-02-03 13:29:20|393.99|391.59|393.92|391.52|393.99|391.59|393.92|391.52|0
1643894970000|2022-02-03 13:29:30|393.99|391.59|393.92|391.52|393.99|391.59|393.84|391.44|0
1643894980000|2022-02-03 13:29:40|393.84|391.44|393.99|391.59|393.99|391.59|393.76|391.36|0
1643894990000|2022-02-03 13:29:50|394.07|391.67|393.92|391.52|394.07|391.67|393.92|391.52|0
1643895000000|2022-02-03 13:30:00|393.31|390.91|392.39|389.99|393.53|391.13|392.39|389.99|0
1643895010000|2022-02-03 13:30:10|392.16|389.76|391.93|389.53|392.16|389.76|391.33|388.93|0
1643895020000|2022-02-03 13:30:20|391.86|389.46|392.16|389.76|392.46|390.06|391.86|389.46|0
1643895030000|2022-02-03 13:30:30|392.77|390.37|392.31|389.91|392.85|390.45|392.31|389.91|0
1643895040000|2022-02-03 13:30:40|392.16|389.76|392.85|390.45|392.85|390.45|392.16|389.76|0
1643895050000|2022-02-03 13:30:50|392.77|390.37|392.92|390.52|393|390.6|392.7|390.3|0
1643895060000|2022-02-03 13:31:00|393|390.6|393.07|390.67|393.23|390.83|393|390.6|0
1643895070000|2022-02-03 13:31:10|392.85|390.45|392.7|390.3|392.85|390.45|392.54|390.14|0
1643895080000|2022-02-03 13:31:20|392.92|390.52|392.62|390.22|392.92|390.52|392.62|390.22|0
1643895090000|2022-02-03 13:31:30|392.39|389.99|392.39|389.99|392.54|390.14|392.31|389.91|0
1643895100000|2022-02-03 13:31:40|392.31|389.91|392.01|389.61|392.31|389.91|391.7|389.3|0
1643895110000|2022-02-03 13:31:50|391.85|389.45|392.31|389.91|392.31|389.91|391.85|389.45|0
1643895120000|2022-02-03 13:32:00|392.24|389.84|392.39|389.99|392.46|390.06|392.24|389.84|0
1643895130000|2022-02-03 13:32:10|392.54|390.14|391.7|389.3|392.54|390.14|391.7|389.3|0
1643895140000|2022-02-03 13:32:20|391.85|389.45|392.24|389.84|392.24|389.84|391.85|389.45|0
1643895150000|2022-02-03 13:32:30|392.09|389.69|392.24|389.84|392.39|389.99|392.01|389.61|0
1643895160000|2022-02-03 13:32:40|392.31|389.91|391.93|389.53|392.31|389.91|391.93|389.53|0
1643895170000|2022-02-03 13:32:50|391.85|389.45|392.01|389.61|392.01|389.61|391.85|389.45|0
1643895180000|2022-02-03 13:33:00|391.85|389.45|392.16|389.76|392.16|389.76|391.4|389|0
1643895190000|2022-02-03 13:33:10|392.24|389.84|392.69|390.29|392.69|390.29|392.24|389.84|0
1643895200000|2022-02-03 13:33:20|392.62|390.22|393.68|391.28|393.68|391.28|392.62|390.22|0
1643895210000|2022-02-03 13:33:30|393.92|391.52|393.23|390.83|393.99|391.59|393.23|390.83|0
1643895220000|2022-02-03 13:33:40|393.3|390.9|393.61|391.21|393.76|391.36|393.3|390.9|0
1643895230000|2022-02-03 13:33:50|393.84|391.44|393.23|390.83|393.91|391.51|393.23|390.83|0
1643895240000|2022-02-03 13:34:00|393.46|391.06|393.84|391.44|393.84|391.44|393.46|391.06|0
1643895250000|2022-02-03 13:34:10|393.61|391.21|393.76|391.36|393.76|391.36|393.61|391.21|0
1643895260000|2022-02-03 13:34:20|393.61|391.21|393.68|391.28|393.68|391.28|393.53|391.13|0
1643895270000|2022-02-03 13:34:30|393.38|390.98|393.3|390.9|393.38|390.98|393.22|390.82|0
1643895280000|2022-02-03 13:34:40|392.92|390.52|393.15|390.75|393.15|390.75|392.92|390.52|0
1643895290000|2022-02-03 13:34:50|393.3|390.9|393.22|390.82|393.3|390.9|393.22|390.82|0
1643895300000|2022-02-03 13:35:00|393.3|390.9|393|390.6|393.3|390.9|393|390.6|0
1643895310000|2022-02-03 13:35:10|393.22|390.82|393.22|390.82|393.22|390.82|393.07|390.67|0
1643895320000|2022-02-03 13:35:20|393.07|390.67|392.61|390.21|393.07|390.67|392.61|390.21|0
1643895330000|2022-02-03 13:35:30|392.46|390.06|392.77|390.37|392.77|390.37|392.46|390.06|0
1643895340000|2022-02-03 13:35:40|392.92|390.52|392.69|390.29|393|390.6|392.69|390.29|0
1643895350000|2022-02-03 13:35:50|393.3|390.9|393.22|390.82|393.38|390.98|393.22|390.82|0
1643895360000|2022-02-03 13:36:00|393.07|390.67|393.61|391.21|393.83|391.43|393.07|390.67|0
1643895370000|2022-02-03 13:36:10|393.46|391.06|393.38|390.98|393.61|391.21|393.38|390.98|0
1643895380000|2022-02-03 13:36:20|393.46|391.06|393.38|390.98|393.46|391.06|393.38|390.98|0
1643895390000|2022-02-03 13:36:30|393.99|391.59|393.61|391.21|393.99|391.59|393.61|391.21|0
1643895400000|2022-02-03 13:36:40|393.68|391.28|393.3|390.9|393.68|391.28|393.3|390.9|0
1643895410000|2022-02-03 13:36:50|393.38|390.98|393.53|391.13|393.53|391.13|393.22|390.82|0
1643895420000|2022-02-03 13:37:00|393.68|391.28|394.45|392.05|394.45|392.05|393.68|391.28|0
1643895430000|2022-02-03 13:37:10|394.22|391.82|394.22|391.82|394.29|391.89|394.22|391.82|0
1643895440000|2022-02-03 13:37:20|394.29|391.89|393.68|391.28|394.37|391.97|393.68|391.28|0
1643895450000|2022-02-03 13:37:30|393.76|391.36|394.07|391.67|394.07|391.67|393.76|391.36|0
1643895460000|2022-02-03 13:37:40|394.6|392.2|394.14|391.74|394.6|392.2|394.14|391.74|0
1643895470000|2022-02-03 13:37:50|394.22|391.82|394.6|392.2|394.6|392.2|394.22|391.82|0
1643895480000|2022-02-03 13:38:00|394.68|392.28|394.68|392.28|394.68|392.28|394.52|392.12|0
1643895490000|2022-02-03 13:38:10|394.6|392.2|394.6|392.2|394.6|392.2|394.37|391.97|0
1643895500000|2022-02-03 13:38:20|394.29|391.89|394.52|392.12|394.52|392.12|394.29|391.89|0
1643895510000|2022-02-03 13:38:30|394.75|392.35|394.9|392.5|394.9|392.5|394.75|392.35|0
1643895520000|2022-02-03 13:38:40|394.6|392.2|394.83|392.43|394.83|392.43|394.6|392.2|0
1643895530000|2022-02-03 13:38:50|394.75|392.35|394.6|392.2|394.9|392.5|394.6|392.2|0
1643895540000|2022-02-03 13:39:00|394.52|392.12|394.9|392.5|394.9|392.5|394.52|392.12|0
1643895550000|2022-02-03 13:39:10|394.68|392.28|395.36|392.96|395.36|392.96|394.44|392.04|0
1643895560000|2022-02-03 13:39:20|395.29|392.89|395.67|393.27|395.67|393.27|395.29|392.89|0
1643895570000|2022-02-03 13:39:30|395.44|393.04|395.44|393.04|395.82|393.42|395.44|393.04|0
1643895580000|2022-02-03 13:39:40|395.36|392.96|395.51|393.11|395.52|393.12|395.36|392.96|0
1643895590000|2022-02-03 13:39:50|395.44|393.04|394.9|392.5|395.51|393.11|394.9|392.5|0
1643895600000|2022-02-03 13:40:00|394.98|392.58|394.44|392.04|395.06|392.66|394.44|392.04|0
1643895610000|2022-02-03 13:40:10|394.07|391.67|393.83|391.43|394.52|392.12|393.83|391.43|0
1643895620000|2022-02-03 13:40:20|393.99|391.59|394.14|391.74|394.14|391.74|393.99|391.59|0
1643895630000|2022-02-03 13:40:30|393.83|391.43|394.29|391.89|394.29|391.89|393.83|391.43|0
1643895640000|2022-02-03 13:40:40|394.22|391.82|394.52|392.12|394.52|392.12|394.22|391.82|0
1643895650000|2022-02-03 13:40:50|394.44|392.04|394.07|391.67|394.44|392.04|394.07|391.67|0
1643895660000|2022-02-03 13:41:00|394.06|391.66|394.06|391.66|394.06|391.66|393.99|391.59|0
1643895670000|2022-02-03 13:41:10|393.99|391.59|393.99|391.59|393.99|391.59|393.99|391.59|0
1643895680000|2022-02-03 13:41:20|394.06|391.66|393.91|391.51|394.44|392.04|393.91|391.51|0
1643895690000|2022-02-03 13:41:30|393.53|391.13|394.14|391.74|394.14|391.74|393.53|391.13|0
1643895700000|2022-02-03 13:41:40|393.99|391.59|394.22|391.82|394.22|391.82|393.99|391.59|0
1643895710000|2022-02-03 13:41:50|394.29|391.89|394.6|392.2|394.6|392.2|394.29|391.89|0
1643895720000|2022-02-03 13:42:00|394.83|392.43|395.06|392.66|395.36|392.96|394.83|392.43|0
1643895730000|2022-02-03 13:42:10|395.21|392.81|395.9|393.5|395.9|393.5|395.21|392.81|0
1643895740000|2022-02-03 13:42:20|395.67|393.27|395.67|393.27|395.97|393.57|395.67|393.27|0
1643895750000|2022-02-03 13:42:30|395.82|393.42|396.59|394.19|396.59|394.19|395.82|393.42|0
1643895760000|2022-02-03 13:42:40|396.74|394.34|396.97|394.57|396.97|394.57|396.59|394.19|0
1643895770000|2022-02-03 13:42:50|396.89|394.49|396.43|394.03|396.89|394.49|396.43|394.03|0
1643895780000|2022-02-03 13:43:00|396.67|394.27|396.89|394.49|397.05|394.65|396.67|394.27|0
1643895790000|2022-02-03 13:43:10|396.74|394.34|396.28|393.88|396.74|394.34|396.28|393.88|0
1643895800000|2022-02-03 13:43:20|395.97|393.57|395.82|393.42|395.97|393.57|395.82|393.42|0
1643895810000|2022-02-03 13:43:30|395.75|393.35|395.82|393.42|395.9|393.5|395.75|393.35|0
1643895820000|2022-02-03 13:43:40|395.75|393.35|396.67|394.27|396.67|394.27|395.75|393.35|0
1643895830000|2022-02-03 13:43:50|396.74|394.34|397.66|395.26|397.66|395.26|396.74|394.34|0
1643895840000|2022-02-03 13:44:00|397.35|394.95|397.74|395.34|397.89|395.49|397.35|394.95|0
1643895850000|2022-02-03 13:44:10|398.27|395.87|397.97|395.57|398.27|395.87|397.89|395.49|0
1643895860000|2022-02-03 13:44:20|398.27|395.87|398.27|395.87|398.27|395.87|398.2|395.8|0
1643895870000|2022-02-03 13:44:30|398.74|396.34|399.97|397.57|399.97|397.57|398.74|396.34|0
1643895880000|2022-02-03 13:44:40|400.12|397.72|399.97|397.57|400.12|397.72|399.97|397.57|0
1643895890000|2022-02-03 13:44:50|399.89|397.49|399.81|397.41|400.05|397.65|399.81|397.41|0
1643895900000|2022-02-03 13:45:00|399.66|397.26|399.35|396.95|399.66|397.26|399.35|396.95|0
1643895910000|2022-02-03 13:45:10|399.2|396.8|399.04|396.64|399.2|396.8|398.43|396.03|0
1643895920000|2022-02-03 13:45:20|399.2|396.8|399.51|397.11|399.51|397.11|398.89|396.49|0
1643895930000|2022-02-03 13:45:30|399.35|396.95|399.81|397.41|399.81|397.41|399.35|396.95|0
1643895940000|2022-02-03 13:45:40|399.89|397.49|399.35|396.95|399.89|397.49|399.35|396.95|0
1643895950000|2022-02-03 13:45:50|399.59|397.19|399.66|397.26|399.81|397.41|399.59|397.19|0
1643895960000|2022-02-03 13:46:00|399.74|397.34|400.28|397.88|400.28|397.88|399.74|397.34|0
1643895970000|2022-02-03 13:46:10|400.43|398.03|400.28|397.88|400.43|398.03|400.28|397.88|0
1643895980000|2022-02-03 13:46:20|400.12|397.72|400.12|397.72|400.28|397.88|400.12|397.72|0
1643895990000|2022-02-03 13:46:30|400.43|398.03|400.89|398.49|400.89|398.49|400.28|397.88|0
1643896000000|2022-02-03 13:46:40|401.05|398.65|400.74|398.34|401.05|398.65|400.74|398.34|0
1643896010000|2022-02-03 13:46:50|400.82|398.42|400.74|398.34|400.89|398.49|400.74|398.34|0
1643896020000|2022-02-03 13:47:00|400.97|398.57|400.97|398.57|400.97|398.57|400.74|398.34|0
1643896030000|2022-02-03 13:47:10|401.05|398.65|400.74|398.34|401.05|398.65|400.66|398.26|0
1643896040000|2022-02-03 13:47:20|400.12|397.72|399.89|397.49|400.12|397.72|399.59|397.19|0
1643896050000|2022-02-03 13:47:30|400.05|397.65|400.66|398.26|400.66|398.26|400.05|397.65|0
1643896060000|2022-02-03 13:47:40|401.13|398.73|401.2|398.8|401.2|398.8|401.13|398.73|0
1643896070000|2022-02-03 13:47:50|401.28|398.88|401.51|399.11|401.51|399.11|401.2|398.8|0
1643896080000|2022-02-03 13:48:00|401.2|398.8|401.82|399.42|401.82|399.42|401.2|398.8|0
1643896090000|2022-02-03 13:48:10|401.97|399.57|401.67|399.27|401.97|399.57|401.05|398.65|0
1643896100000|2022-02-03 13:48:20|401.82|399.42|402.13|399.73|402.13|399.73|401.82|399.42|0
1643896110000|2022-02-03 13:48:30|401.97|399.57|402.28|399.88|402.28|399.88|401.97|399.57|0
1643896120000|2022-02-03 13:48:40|402.44|400.04|402.28|399.88|402.59|400.19|402.28|399.88|0
1643896130000|2022-02-03 13:48:50|402.13|399.73|402.59|400.19|402.59|400.19|402.13|399.73|0
1643896150000|2022-02-03 13:49:10|402.44|400.04|402.44|400.04|402.44|400.04|402.44|400.04|0
1643896160000|2022-02-03 13:49:20|402.28|399.88|401.82|399.42|402.28|399.88|401.82|399.42|0
1643896170000|2022-02-03 13:49:30|401.66|399.26|401.82|399.42|401.9|399.5|401.66|399.26|0
1643896180000|2022-02-03 13:49:40|401.97|399.57|402.28|399.88|402.28|399.88|401.97|399.57|0
1643896190000|2022-02-03 13:49:50|402.44|400.04|402.44|400.04|402.59|400.19|402.44|400.04|0
1643896200000|2022-02-03 13:50:00|402.52|400.12|401.97|399.57|402.59|400.19|401.97|399.57|0
1643896210000|2022-02-03 13:50:10|402.13|399.73|402.13|399.73|402.13|399.73|401.97|399.57|0
1643896220000|2022-02-03 13:50:20|401.97|399.57|402.13|399.73|402.13|399.73|401.97|399.57|0
1643896230000|2022-02-03 13:50:30|402.28|399.88|402.59|400.19|402.59|400.19|402.28|399.88|0
1643896240000|2022-02-03 13:50:40|402.44|400.04|402.44|400.04|402.44|400.04|402.44|400.04|0
1643896250000|2022-02-03 13:50:50|402.36|399.96|402.59|400.19|402.59|400.19|402.13|399.73|0
1643896270000|2022-02-03 13:51:10|402.44|400.04|401.82|399.42|402.44|400.04|401.82|399.42|0
1643896280000|2022-02-03 13:51:20|402.05|399.65|402.28|399.88|402.28|399.88|401.97|399.57|0
1643896290000|2022-02-03 13:51:30|402.36|399.96|401.9|399.5|402.44|400.04|401.9|399.5|0
1643896300000|2022-02-03 13:51:40|401.97|399.57|401.97|399.57|401.97|399.57|401.82|399.42|0
1643896310000|2022-02-03 13:51:50|402.28|399.88|401.97|399.57|402.44|400.04|401.97|399.57|0
1643896320000|2022-02-03 13:52:00|401.82|399.42|402.28|399.88|402.44|400.04|401.82|399.42|0
1643896330000|2022-02-03 13:52:10|402.13|399.73|402.28|399.88|402.28|399.88|401.97|399.57|0
1643896340000|2022-02-03 13:52:20|402.44|400.04|403.83|401.43|403.83|401.43|402.44|400.04|0
1643896350000|2022-02-03 13:52:30|403.52|401.12|403.6|401.2|403.83|401.43|403.52|401.12|0
1643896360000|2022-02-03 13:52:40|403.52|401.12|403.68|401.28|403.68|401.28|403.37|400.97|0
1643896370000|2022-02-03 13:52:50|403.83|401.43|403.83|401.43|404.14|401.74|403.83|401.43|0
1643896380000|2022-02-03 13:53:00|403.68|401.28|403.52|401.12|403.68|401.28|403.52|401.12|0
1643896390000|2022-02-03 13:53:10|403.37|400.97|403.52|401.12|403.83|401.43|403.37|400.97|0
1643896400000|2022-02-03 13:53:20|403.37|400.97|403.83|401.43|403.83|401.43|403.37|400.97|0
1643896410000|2022-02-03 13:53:30|403.99|401.59|403.91|401.51|403.99|401.59|403.68|401.28|0
1643896420000|2022-02-03 13:53:40|403.83|401.43|403.45|401.05|403.83|401.43|403.06|400.66|0
1643896430000|2022-02-03 13:53:50|403.37|400.97|402.75|400.35|403.37|400.97|402.75|400.35|0
1643896440000|2022-02-03 13:54:00|402.83|400.43|402.36|399.96|402.83|400.43|402.28|399.88|0
1643896450000|2022-02-03 13:54:10|402.44|400.04|402.36|399.96|402.44|400.04|402.28|399.88|0
1643896460000|2022-02-03 13:54:20|402.59|400.19|402.28|399.88|402.59|400.19|402.28|399.88|0
1643896470000|2022-02-03 13:54:30|402.13|399.73|401.97|399.57|402.13|399.73|401.97|399.57|0
1643896480000|2022-02-03 13:54:40|402.28|399.88|402.67|400.27|402.67|400.27|402.28|399.88|0
1643896490000|2022-02-03 13:54:50|402.59|400.19|403.37|400.97|403.37|400.97|402.59|400.19|0
1643896500000|2022-02-03 13:55:00|403.06|400.66|402.9|400.5|403.37|400.97|402.9|400.5|0
1643896510000|2022-02-03 13:55:10|403.06|400.66|402.59|400.19|403.06|400.66|402.28|399.88|0
1643896520000|2022-02-03 13:55:20|402.9|400.5|402.44|400.04|402.9|400.5|402.44|400.04|0
1643896530000|2022-02-03 13:55:30|402.28|399.88|402.28|399.88|402.44|400.04|402.28|399.88|0
1643896540000|2022-02-03 13:55:40|402.59|400.19|402.28|399.88|402.59|400.19|402.28|399.88|0
1643896550000|2022-02-03 13:55:50|402.44|400.04|402.44|400.04|402.44|400.04|402.36|399.96|0
1643896560000|2022-02-03 13:56:00|402.59|400.19|403.05|400.65|403.21|400.81|402.59|400.19|0
1643896570000|2022-02-03 13:56:10|403.21|400.81|402.83|400.43|403.21|400.81|402.59|400.19|0
1643896580000|2022-02-03 13:56:20|402.9|400.5|403.83|401.43|403.83|401.43|402.9|400.5|0
1643896590000|2022-02-03 13:56:30|403.98|401.58|404.3|401.9|404.3|401.9|403.83|401.43|0
1643896600000|2022-02-03 13:56:40|404.92|402.52|404.3|401.9|404.92|402.52|404.3|401.9|0
1643896610000|2022-02-03 13:56:50|404.07|401.67|403.98|401.58|404.3|401.9|403.98|401.58|0
1643896620000|2022-02-03 13:57:00|404.45|402.05|403.83|401.43|404.45|402.05|403.83|401.43|0
1643896630000|2022-02-03 13:57:10|403.52|401.12|402.9|400.5|403.52|401.12|402.9|400.5|0
1643896640000|2022-02-03 13:57:20|403.21|400.81|403.52|401.12|403.83|401.43|403.21|400.81|0
1643896650000|2022-02-03 13:57:30|403.6|401.2|403.05|400.65|403.6|401.2|403.05|400.65|0
1643896660000|2022-02-03 13:57:40|402.9|400.5|403.05|400.65|403.05|400.65|402.9|400.5|0
1643896670000|2022-02-03 13:57:50|402.59|400.19|403.36|400.96|403.36|400.96|402.59|400.19|0
1643896680000|2022-02-03 13:58:00|403.05|400.65|402.59|400.19|403.05|400.65|402.59|400.19|0
1643896690000|2022-02-03 13:58:10|402.74|400.34|403.05|400.65|403.05|400.65|402.59|400.19|0
1643896700000|2022-02-03 13:58:20|402.9|400.5|402.82|400.42|402.9|400.5|402.82|400.42|0
1643896710000|2022-02-03 13:58:30|402.9|400.5|402.82|400.42|402.9|400.5|402.59|400.19|0
1643896720000|2022-02-03 13:58:40|403.05|400.65|403.13|400.73|403.13|400.73|402.9|400.5|0
1643896730000|2022-02-03 13:58:50|403.21|400.81|403.83|401.43|403.83|401.43|403.21|400.81|0
1643896740000|2022-02-03 13:59:00|403.67|401.27|403.67|401.27|403.75|401.35|403.67|401.27|0
1643896750000|2022-02-03 13:59:10|403.75|401.35|403.67|401.27|403.75|401.35|403.67|401.27|0
1643896760000|2022-02-03 13:59:20|403.75|401.35|404.14|401.74|404.14|401.74|403.75|401.35|0
1643896770000|2022-02-03 13:59:30|404.29|401.89|403.75|401.35|404.29|401.89|403.75|401.35|0
1643896780000|2022-02-03 13:59:40|403.83|401.43|402.02|399.62|404.14|401.74|402.02|399.62|0
1643896790000|2022-02-03 13:59:50|402.26|399.86|402.8|400.4|402.8|400.4|402.26|399.86|0
1643896800000|2022-02-03 14:00:00|402.95|400.55|402.8|400.4|402.95|400.55|402.8|400.4|0
1643896810000|2022-02-03 14:00:10|402.33|399.93|402.8|400.4|403.11|400.71|402.33|399.93|0
1643896820000|2022-02-03 14:00:20|402.95|400.55|402.95|400.55|402.95|400.55|402.8|400.4|0
1643896830000|2022-02-03 14:00:30|402.8|400.4|402.8|400.4|403.03|400.63|402.8|400.4|0
1643896840000|2022-02-03 14:00:40|402.49|400.09|402.49|400.09|402.49|400.09|402.41|400.01|0
1643896850000|2022-02-03 14:00:50|402.33|399.93|402.49|400.09|402.49|400.09|402.33|399.93|0
1643896860000|2022-02-03 14:01:00|402.64|400.24|403.42|401.02|403.58|401.18|402.64|400.24|0
1643896870000|2022-02-03 14:01:10|403.26|400.86|403.42|401.02|403.89|401.49|403.26|400.86|0
1643896880000|2022-02-03 14:01:20|403.26|400.86|402.95|400.55|403.26|400.86|402.95|400.55|0
1643896890000|2022-02-03 14:01:30|403.11|400.71|403.11|400.71|403.11|400.71|403.11|400.71|0
1643896900000|2022-02-03 14:01:40|403.19|400.79|403.73|401.33|403.73|401.33|403.19|400.79|0
1643896910000|2022-02-03 14:01:50|403.66|401.26|403.58|401.18|403.73|401.33|403.58|401.18|0
1643896920000|2022-02-03 14:02:00|403.73|401.33|403.81|401.41|403.89|401.49|403.58|401.18|0
1643896930000|2022-02-03 14:02:10|403.89|401.49|403.5|401.1|403.89|401.49|403.5|401.1|0
1643896940000|2022-02-03 14:02:20|403.11|400.71|403.11|400.71|403.26|400.86|403.11|400.71|0
1643896950000|2022-02-03 14:02:30|402.95|400.55|403.42|401.02|403.42|401.02|402.95|400.55|0
1643896960000|2022-02-03 14:02:40|403.19|400.79|402.8|400.4|403.26|400.86|402.8|400.4|0
1643896970000|2022-02-03 14:02:50|402.64|400.24|402.8|400.4|402.8|400.4|402.57|400.17|0
1643896980000|2022-02-03 14:03:00|402.64|400.24|402.8|400.4|402.8|400.4|402.49|400.09|0
1643896990000|2022-02-03 14:03:10|402.64|400.24|402.8|400.4|403.11|400.71|402.64|400.24|0
1643897000000|2022-02-03 14:03:20|402.64|400.24|402.95|400.55|402.95|400.55|402.64|400.24|0
1643897010000|2022-02-03 14:03:30|403.11|400.71|403.34|400.94|403.34|400.94|403.11|400.71|0
1643897020000|2022-02-03 14:03:40|403.26|400.86|403.42|401.02|403.42|401.02|403.26|400.86|0
1643897030000|2022-02-03 14:03:50|403.58|401.18|403.73|401.33|403.89|401.49|403.58|401.18|0
1643897040000|2022-02-03 14:04:00|403.58|401.18|403.58|401.18|403.66|401.26|403.58|401.18|0
1643897050000|2022-02-03 14:04:10|403.73|401.33|403.73|401.33|403.73|401.33|403.73|401.33|0
1643897060000|2022-02-03 14:04:20|403.89|401.49|403.73|401.33|403.89|401.49|403.73|401.33|0
1643897070000|2022-02-03 14:04:30|403.89|401.49|405.14|402.74|405.14|402.74|403.89|401.49|0
1643897080000|2022-02-03 14:04:40|404.98|402.58|404.67|402.27|404.98|402.58|404.67|402.27|0
1643897090000|2022-02-03 14:04:50|404.35|401.95|404.04|401.64|404.35|401.95|404.04|401.64|0
1643897100000|2022-02-03 14:05:00|403.89|401.49|404.04|401.64|404.12|401.72|403.89|401.49|0
1643897110000|2022-02-03 14:05:10|403.57|401.17|403.73|401.33|403.73|401.33|403.57|401.17|0
1643897120000|2022-02-03 14:05:20|404.2|401.8|404.04|401.64|404.2|401.8|403.73|401.33|0
1643897130000|2022-02-03 14:05:30|403.66|401.26|404.04|401.64|404.04|401.64|403.66|401.26|0
1643897140000|2022-02-03 14:05:40|404.35|401.95|404.59|402.19|404.67|402.27|404.35|401.95|0
1643897150000|2022-02-03 14:05:50|404.51|402.11|404.04|401.64|404.67|402.27|404.04|401.64|0
1643897160000|2022-02-03 14:06:00|404.2|401.8|403.73|401.33|404.2|401.8|403.73|401.33|0
1643897170000|2022-02-03 14:06:10|404.2|401.8|403.97|401.57|404.35|401.95|403.97|401.57|0
1643897180000|2022-02-03 14:06:20|403.73|401.33|403.73|401.33|404.04|401.64|403.73|401.33|0
1643897190000|2022-02-03 14:06:30|403.57|401.17|403.89|401.49|403.89|401.49|403.57|401.17|0
1643897200000|2022-02-03 14:06:40|403.73|401.33|403.42|401.02|403.73|401.33|403.42|401.02|0
1643897210000|2022-02-03 14:06:50|402.48|400.08|402.33|399.93|402.48|400.08|402.17|399.77|0
1643897220000|2022-02-03 14:07:00|402.64|400.24|402.41|400.01|402.64|400.24|402.41|400.01|0
1643897230000|2022-02-03 14:07:10|402.33|399.93|402.02|399.62|402.33|399.93|402.02|399.62|0
1643897240000|2022-02-03 14:07:20|402.33|399.93|402.33|399.93|402.41|400.01|402.17|399.77|0
1643897250000|2022-02-03 14:07:30|402.48|400.08|402.48|400.08|402.48|400.08|402.48|400.08|0
1643897260000|2022-02-03 14:07:40|402.33|399.93|402.02|399.62|402.33|399.93|402.02|399.62|0
1643897270000|2022-02-03 14:07:50|401.55|399.15|401.4|399|401.55|399.15|401.24|398.84|0
1643897280000|2022-02-03 14:08:00|401.24|398.84|401.55|399.15|401.55|399.15|401.24|398.84|0
1643897290000|2022-02-03 14:08:10|403.57|401.17|403.73|401.33|403.73|401.33|403.57|401.17|0
1643897300000|2022-02-03 14:08:20|403.57|401.17|403.42|401.02|403.57|401.17|403.42|401.02|0
1643897310000|2022-02-03 14:08:30|402.95|400.55|402.95|400.55|403.11|400.71|402.95|400.55|0
1643897320000|2022-02-03 14:08:40|402.88|400.48|402.33|399.93|402.88|400.48|402.33|399.93|0
1643897330000|2022-02-03 14:08:50|402.18|399.78|401.87|399.47|402.18|399.78|401.87|399.47|0
1643897340000|2022-02-03 14:09:00|401.79|399.39|401.56|399.16|401.87|399.47|401.56|399.16|0
1643897350000|2022-02-03 14:09:10|401.4|399|401.79|399.39|401.79|399.39|401.4|399|0
1643897360000|2022-02-03 14:09:20|401.71|399.31|402.02|399.62|402.02|399.62|401.71|399.31|0
1643897370000|2022-02-03 14:09:30|402.18|399.78|402.26|399.86|402.33|399.93|402.18|399.78|0
1643897380000|2022-02-03 14:09:40|402.1|399.7|401.87|399.47|402.1|399.7|401.71|399.31|0
1643897390000|2022-02-03 14:09:50|401.71|399.31|402.02|399.62|402.02|399.62|401.71|399.31|0
1643897400000|2022-02-03 14:10:00|401.95|399.55|402.02|399.62|402.02|399.62|401.95|399.55|0
1643897410000|2022-02-03 14:10:10|401.87|399.47|402.33|399.93|402.33|399.93|401.87|399.47|0
1643897420000|2022-02-03 14:10:20|402.49|400.09|402.18|399.78|402.49|400.09|402.1|399.7|0
1643897430000|2022-02-03 14:10:30|402.26|399.86|402.49|400.09|402.49|400.09|402.26|399.86|0
1643897440000|2022-02-03 14:10:40|402.33|399.93|402.64|400.24|402.64|400.24|402.33|399.93|0
1643897450000|2022-02-03 14:10:50|402.95|400.55|403.1|400.7|403.1|400.7|402.95|400.55|0
1643897460000|2022-02-03 14:11:00|402.95|400.55|403.26|400.86|403.26|400.86|402.95|400.55|0
1643897470000|2022-02-03 14:11:10|403.03|400.63|402.79|400.39|403.1|400.7|402.79|400.39|0
1643897480000|2022-02-03 14:11:20|402.64|400.24|401.56|399.16|402.64|400.24|401.56|399.16|0
1643897490000|2022-02-03 14:11:30|401.4|399|402.64|400.24|402.64|400.24|401.4|399|0
1643897500000|2022-02-03 14:11:40|402.33|399.93|402.18|399.78|402.33|399.93|402.18|399.78|0
1643897510000|2022-02-03 14:11:50|401.71|399.31|401.79|399.39|401.87|399.47|401.71|399.31|0
1643897520000|2022-02-03 14:12:00|402.18|399.78|401.71|399.31|402.18|399.78|401.71|399.31|0
1643897530000|2022-02-03 14:12:10|401.56|399.16|401.4|399|401.56|399.16|401.4|399|0
1643897540000|2022-02-03 14:12:20|402.18|399.78|402.18|399.78|402.33|399.93|402.18|399.78|0
1643897550000|2022-02-03 14:12:30|402.48|400.08|402.33|399.93|402.57|400.17|402.33|399.93|0
1643897560000|2022-02-03 14:12:40|402.41|400.01|402.64|400.24|402.64|400.24|402.41|400.01|0
1643897570000|2022-02-03 14:12:50|402.41|400.01|402.02|399.62|402.48|400.08|402.02|399.62|0
1643897580000|2022-02-03 14:13:00|402.18|399.78|402.26|399.86|402.26|399.86|402.18|399.78|0
1643897590000|2022-02-03 14:13:10|402.02|399.62|402.02|399.62|402.02|399.62|401.87|399.47|0
1643897600000|2022-02-03 14:13:20|401.87|399.47|402.18|399.78|402.18|399.78|401.87|399.47|0
1643897610000|2022-02-03 14:13:30|402.1|399.7|402.02|399.62|402.1|399.7|402.02|399.62|0
1643897620000|2022-02-03 14:13:40|401.71|399.31|401.79|399.39|401.95|399.55|401.71|399.31|0
1643897630000|2022-02-03 14:13:50|401.71|399.31|401.71|399.31|401.71|399.31|401.71|399.31|0
1643897640000|2022-02-03 14:14:00|401.79|399.39|402.02|399.62|402.02|399.62|401.79|399.39|0
1643897650000|2022-02-03 14:14:10|402.17|399.77|402.17|399.77|402.17|399.77|402.17|399.77|0
1643897660000|2022-02-03 14:14:20|402.33|399.93|402.33|399.93|402.33|399.93|402.17|399.77|0
1643897670000|2022-02-03 14:14:30|402.72|400.32|402.56|400.16|402.72|400.32|402.56|400.16|0
1643897680000|2022-02-03 14:14:40|402.48|400.08|402.64|400.24|402.64|400.24|402.48|400.08|0
1643897690000|2022-02-03 14:14:50|402.79|400.39|402.48|400.08|402.79|400.39|402.48|400.08|0
1643897700000|2022-02-03 14:15:00|402.79|400.39|401.87|399.47|402.79|400.39|401.87|399.47|0
1643897710000|2022-02-03 14:15:10|402.17|399.77|403.26|400.86|403.26|400.86|402.17|399.77|0
1643897720000|2022-02-03 14:15:20|403.49|401.09|403.1|400.7|403.49|401.09|403.1|400.7|0
1643897730000|2022-02-03 14:15:30|403.26|400.86|403.72|401.32|403.72|401.32|403.26|400.86|0
1643897740000|2022-02-03 14:15:40|403.41|401.01|403.26|400.86|403.57|401.17|403.26|400.86|0
1643897750000|2022-02-03 14:15:50|402.95|400.55|402.95|400.55|402.95|400.55|402.64|400.24|0
1643897760000|2022-02-03 14:16:00|402.72|400.32|402.95|400.55|402.95|400.55|402.72|400.32|0
1643897770000|2022-02-03 14:16:10|403.1|400.7|403.03|400.63|403.1|400.7|403.03|400.63|0
1643897780000|2022-02-03 14:16:20|402.79|400.39|402.79|400.39|402.87|400.47|402.79|400.39|0
1643897790000|2022-02-03 14:16:30|403.1|400.7|403.41|401.01|403.41|401.01|403.1|400.7|0
1643897800000|2022-02-03 14:16:40|403.49|401.09|403.65|401.25|403.72|401.32|403.49|401.09|0
1643897810000|2022-02-03 14:16:50|403.49|401.09|403.57|401.17|403.57|401.17|403.26|400.86|0
1643897820000|2022-02-03 14:17:00|403.34|400.94|403.41|401.01|403.8|401.4|403.34|400.94|0
1643897830000|2022-02-03 14:17:10|403.57|401.17|403.72|401.32|403.72|401.32|403.57|401.17|0
1643897840000|2022-02-03 14:17:20|403.49|401.09|403.26|400.86|403.57|401.17|403.26|400.86|0
1643897850000|2022-02-03 14:17:30|403.34|400.94|403.57|401.17|403.57|401.17|403.34|400.94|0
1643897860000|2022-02-03 14:17:40|403.26|400.86|402.87|400.47|403.26|400.86|402.87|400.47|0
1643897870000|2022-02-03 14:17:50|402.33|399.93|402.64|400.24|402.79|400.39|402.33|399.93|0
1643897880000|2022-02-03 14:18:00|402.79|400.39|402.79|400.39|402.79|400.39|402.64|400.24|0
1643897890000|2022-02-03 14:18:10|402.87|400.47|402.48|400.08|402.87|400.47|402.48|400.08|0
1643897900000|2022-02-03 14:18:20|402.64|400.24|402.56|400.16|402.79|400.39|402.56|400.16|0
1643897910000|2022-02-03 14:18:30|402.64|400.24|402.95|400.55|402.95|400.55|402.64|400.24|0
1643897920000|2022-02-03 14:18:40|402.79|400.39|402.79|400.39|402.79|400.39|402.64|400.24|0
1643897930000|2022-02-03 14:18:50|402.72|400.32|402.64|400.24|402.79|400.39|402.64|400.24|0
1643897940000|2022-02-03 14:19:00|402.33|399.93|402.48|400.08|402.48|400.08|402.33|399.93|0
1643897950000|2022-02-03 14:19:10|402.33|399.93|402.48|400.08|402.48|400.08|402.33|399.93|0
1643897960000|2022-02-03 14:19:20|402.72|400.32|402.95|400.55|402.95|400.55|402.64|400.24|0
1643897970000|2022-02-03 14:19:30|402.79|400.39|403.26|400.86|403.26|400.86|402.79|400.39|0
1643897980000|2022-02-03 14:19:40|403.18|400.78|403.41|401.01|403.57|401.17|403.18|400.78|0
1643897990000|2022-02-03 14:19:50|403.57|401.17|403.72|401.32|403.72|401.32|403.57|401.17|0
1643898000000|2022-02-03 14:20:00|403.57|401.17|404.5|402.1|404.5|402.1|403.57|401.17|0
1643898010000|2022-02-03 14:20:10|404.34|401.94|404.03|401.63|404.34|401.94|404.03|401.63|0
1643898020000|2022-02-03 14:20:20|403.88|401.48|403.88|401.48|404.03|401.63|403.72|401.32|0
1643898030000|2022-02-03 14:20:30|403.72|401.32|403.88|401.48|403.88|401.48|403.72|401.32|0
1643898040000|2022-02-03 14:20:40|404.03|401.63|403.8|401.4|404.03|401.63|403.8|401.4|0
1643898050000|2022-02-03 14:20:50|403.72|401.32|402.87|400.47|403.72|401.32|402.87|400.47|0
1643898060000|2022-02-03 14:21:00|402.95|400.55|403.26|400.86|403.26|400.86|402.95|400.55|0
1643898070000|2022-02-03 14:21:10|403.41|401.01|403.88|401.48|403.88|401.48|403.41|401.01|0
1643898080000|2022-02-03 14:21:20|403.72|401.32|403.8|401.4|404.03|401.63|403.72|401.32|0
1643898090000|2022-02-03 14:21:30|403.34|400.94|402.95|400.55|403.34|400.94|402.95|400.55|0
1643898100000|2022-02-03 14:21:40|402.64|400.24|402.33|399.93|402.64|400.24|402.25|399.85|0
1643898110000|2022-02-03 14:21:50|402.17|399.77|402.25|399.85|402.48|400.08|402.17|399.77|0
1643898120000|2022-02-03 14:22:00|402.02|399.62|402.25|399.85|402.25|399.85|402.02|399.62|0
1643898130000|2022-02-03 14:22:10|402.48|400.08|402.48|400.08|402.56|400.16|402.33|399.93|0
1643898140000|2022-02-03 14:22:20|402.64|400.24|402.79|400.39|402.79|400.39|402.64|400.24|0
1643898150000|2022-02-03 14:22:30|402.64|400.24|402.79|400.39|402.95|400.55|402.64|400.24|0
1643898160000|2022-02-03 14:22:40|402.95|400.55|402.64|400.24|402.95|400.55|402.56|400.16|0
1643898170000|2022-02-03 14:22:50|403.1|400.7|403.1|400.7|403.18|400.78|402.95|400.55|0
1643898180000|2022-02-03 14:23:00|403.34|400.94|403.25|400.85|403.34|400.94|403.25|400.85|0
1643898190000|2022-02-03 14:23:10|403.41|401.01|404.18|401.78|404.18|401.78|403.41|401.01|0
1643898200000|2022-02-03 14:23:20|404.03|401.63|403.72|401.32|404.03|401.63|403.72|401.32|0
1643898210000|2022-02-03 14:23:30|403.65|401.25|403.96|401.56|403.96|401.56|403.65|401.25|0
1643898220000|2022-02-03 14:23:40|403.72|401.32|403.25|400.85|403.72|401.32|403.25|400.85|0
1643898230000|2022-02-03 14:23:50|403.1|400.7|402.94|400.54|403.18|400.78|402.94|400.54|0
1643898240000|2022-02-03 14:24:00|403.18|400.78|403.8|401.4|403.8|401.4|403.18|400.78|0
1643898250000|2022-02-03 14:24:10|403.56|401.16|403.41|401.01|403.56|401.16|403.25|400.85|0
1643898260000|2022-02-03 14:24:20|403.25|400.85|402.94|400.54|403.25|400.85|402.94|400.54|0
1643898270000|2022-02-03 14:24:30|402.64|400.24|402.79|400.39|403.1|400.7|402.64|400.24|0
1643898280000|2022-02-03 14:24:40|402.64|400.24|402.94|400.54|402.94|400.54|402.64|400.24|0
1643898290000|2022-02-03 14:24:50|402.79|400.39|403.18|400.78|403.18|400.78|402.79|400.39|0
1643898300000|2022-02-03 14:25:00|403.1|400.7|403.25|400.85|403.25|400.85|402.94|400.54|0
1643898310000|2022-02-03 14:25:10|402.94|400.54|404.96|402.56|404.96|402.56|402.94|400.54|0
1643898320000|2022-02-03 14:25:20|404.8|402.4|404.65|402.25|405.04|402.64|404.49|402.09|0
1643898330000|2022-02-03 14:25:30|404.8|402.4|404.49|402.09|404.8|402.4|404.49|402.09|0
1643898340000|2022-02-03 14:25:40|404.65|402.25|404.73|402.33|404.73|402.33|404.65|402.25|0
1643898350000|2022-02-03 14:25:50|404.26|401.86|403.87|401.47|404.34|401.94|403.87|401.47|0
1643898360000|2022-02-03 14:26:00|403.56|401.16|403.64|401.24|403.72|401.32|403.56|401.16|0
1643898370000|2022-02-03 14:26:10|403.87|401.47|403.87|401.47|403.87|401.47|403.87|401.47|0
1643898380000|2022-02-03 14:26:20|404.03|401.63|403.25|400.85|404.03|401.63|403.25|400.85|0
1643898390000|2022-02-03 14:26:30|403.64|401.24|403.25|400.85|403.64|401.24|403.25|400.85|0
1643898400000|2022-02-03 14:26:40|403.41|401.01|403.49|401.09|403.49|401.09|403.41|401.01|0
1643898410000|2022-02-03 14:26:50|403.41|401.01|403.25|400.85|403.56|401.16|403.25|400.85|0
1643898420000|2022-02-03 14:27:00|403.49|401.09|403.1|400.7|403.49|401.09|403.1|400.7|0
1643898430000|2022-02-03 14:27:10|403.25|400.85|403.1|400.7|403.41|401.01|403.1|400.7|0
1643898440000|2022-02-03 14:27:20|402.94|400.54|403.25|400.85|403.25|400.85|402.94|400.54|0
1643898450000|2022-02-03 14:27:30|403.33|400.93|402.79|400.39|403.33|400.93|402.79|400.39|0
1643898460000|2022-02-03 14:27:40|402.4|400|402.79|400.39|402.79|400.39|402.4|400|0
1643898470000|2022-02-03 14:27:50|402.63|400.23|402.71|400.31|402.79|400.39|402.63|400.23|0
1643898480000|2022-02-03 14:28:00|402.32|399.92|401.94|399.54|402.32|399.92|401.94|399.54|0
1643898490000|2022-02-03 14:28:10|401.86|399.46|401.79|399.39|401.94|399.54|401.79|399.39|0
1643898500000|2022-02-03 14:28:20|402.48|400.08|402.32|399.92|402.48|400.08|402.32|399.92|0
1643898510000|2022-02-03 14:28:30|402.48|400.08|402.94|400.54|402.94|400.54|402.48|400.08|0
1643898520000|2022-02-03 14:28:40|403.1|400.7|403.1|400.7|403.1|400.7|403.1|400.7|0
1643898530000|2022-02-03 14:28:50|403.25|400.85|402.79|400.39|403.25|400.85|402.79|400.39|0
1643898540000|2022-02-03 14:29:00|402.94|400.54|402.94|400.54|402.94|400.54|402.94|400.54|0
1643898550000|2022-02-03 14:29:10|402.79|400.39|402.94|400.54|402.94|400.54|402.79|400.39|0
1643898560000|2022-02-03 14:29:20|402.87|400.47|402.94|400.54|402.94|400.54|402.63|400.23|0
1643898570000|2022-02-03 14:29:30|403.1|400.7|403.56|401.16|403.56|401.16|403.1|400.7|0
1643898580000|2022-02-03 14:29:40|403.18|400.78|403.72|401.32|403.72|401.32|403.18|400.78|0
1643898590000|2022-02-03 14:29:50|403.8|401.4|403.41|401.01|403.8|401.4|403.41|401.01|0
1643898600000|2022-02-03 14:30:00|403.25|400.85|403.1|400.7|403.8|401.4|403.1|400.7|0
1643898610000|2022-02-03 14:30:10|403.49|401.09|402.48|400.08|403.49|401.09|402.48|400.08|0
1643898620000|2022-02-03 14:30:20|402.79|400.39|404.49|402.09|404.49|402.09|402.79|400.39|0
1643898630000|2022-02-03 14:30:30|404.8|402.4|403.72|401.32|404.8|402.4|403.72|401.32|0
1643898640000|2022-02-03 14:30:40|403.95|401.55|402.17|399.77|403.95|401.55|402.17|399.77|0
1643898650000|2022-02-03 14:30:50|401.24|398.84|401.09|398.69|401.24|398.84|400.62|398.22|0
1643898660000|2022-02-03 14:31:00|401.7|399.3|403.56|401.16|403.56|401.16|401.7|399.3|0
1643898670000|2022-02-03 14:31:10|403.49|401.09|404.34|401.94|404.34|401.94|403.49|401.09|0
1643898680000|2022-02-03 14:31:20|403.72|401.32|404.18|401.78|404.18|401.78|403.25|400.85|0
1643898690000|2022-02-03 14:31:30|403.56|401.16|403.56|401.16|403.56|401.16|402.63|400.23|0
1643898700000|2022-02-03 14:31:40|404.34|401.94|403.72|401.32|404.34|401.94|403.72|401.32|0
1643898710000|2022-02-03 14:31:50|402.63|400.23|403.02|400.62|403.02|400.62|402.32|399.92|0
1643898720000|2022-02-03 14:32:00|403.8|401.4|402.01|399.61|403.8|401.4|402.01|399.61|0
1643898730000|2022-02-03 14:32:10|401.86|399.46|402.17|399.77|402.17|399.77|401.24|398.84|0
1643898740000|2022-02-03 14:32:20|401.24|398.84|402.17|399.77|402.17|399.77|401.24|398.84|0
1643898750000|2022-02-03 14:32:30|402.01|399.61|402.63|400.23|402.63|400.23|402.01|399.61|0
1643898760000|2022-02-03 14:32:40|402.71|400.31|402.79|400.39|402.94|400.54|402.25|399.85|0
1643898770000|2022-02-03 14:32:50|402.32|399.92|402.48|400.08|402.56|400.16|402.01|399.61|0
1643898780000|2022-02-03 14:33:00|402.79|400.39|403.41|401.01|403.41|401.01|402.79|400.39|0
1643898790000|2022-02-03 14:33:10|402.32|399.92|403.64|401.24|403.64|401.24|402.32|399.92|0
1643898800000|2022-02-03 14:33:20|403.25|400.85|403.25|400.85|403.49|401.09|403.25|400.85|0
1643898810000|2022-02-03 14:33:30|403.87|401.47|404.49|402.09|404.49|402.09|403.8|401.4|0
1643898820000|2022-02-03 14:33:40|404.73|402.33|403.56|401.16|404.73|402.33|403.33|400.93|0
1643898830000|2022-02-03 14:33:50|403.1|400.7|402.01|399.61|403.1|400.7|402.01|399.61|0
1643898840000|2022-02-03 14:34:00|402.71|400.31|403.25|400.85|403.25|400.85|402.71|400.31|0
1643898850000|2022-02-03 14:34:10|404.34|401.94|405.27|402.87|405.27|402.87|404.34|401.94|0
1643898860000|2022-02-03 14:34:20|405.73|403.33|407.22|404.82|407.22|404.82|405.73|403.33|0
1643898870000|2022-02-03 14:34:30|408.54|406.14|407.91|405.51|408.85|406.45|407.91|405.51|0
1643898880000|2022-02-03 14:34:40|407.76|405.36|407.84|405.44|407.84|405.44|407.6|405.2|0
1643898890000|2022-02-03 14:34:50|407.68|405.28|406.82|404.42|407.68|405.28|406.36|403.96|0
1643898900000|2022-02-03 14:35:00|405.89|403.49|405.66|403.26|406.67|404.27|405.66|403.26|0
1643898910000|2022-02-03 14:35:10|404.8|402.4|405.58|403.18|406.04|403.64|404.8|402.4|0
1643898920000|2022-02-03 14:35:20|406.2|403.8|405.11|402.71|406.36|403.96|405.11|402.71|0
1643898930000|2022-02-03 14:35:30|405.35|402.95|405.42|403.02|405.58|403.18|405.35|402.95|0
1643898940000|2022-02-03 14:35:40|404.34|401.94|401.86|399.46|404.8|402.4|401.86|399.46|0
1643898950000|2022-02-03 14:35:50|402.32|399.92|400.31|397.91|402.32|399.92|400.31|397.91|0
1643898960000|2022-02-03 14:36:00|400.93|398.53|401.94|399.54|401.94|399.54|400.93|398.53|0
1643898970000|2022-02-03 14:36:10|401.86|399.46|400.01|397.61|401.86|399.46|400.01|397.61|0
1643898980000|2022-02-03 14:36:20|399.93|397.53|401.32|398.92|401.32|398.92|399.93|397.53|0
1643898990000|2022-02-03 14:36:30|401.24|398.84|398.62|396.22|401.24|398.84|398.62|396.22|0
1643899000000|2022-02-03 14:36:40|400.93|398.53|400.31|397.91|400.93|398.53|399.85|397.45|0
1643899010000|2022-02-03 14:36:50|400.47|398.07|400.78|398.38|400.78|398.38|400.47|398.07|0
1643899020000|2022-02-03 14:37:00|400.93|398.53|399.85|397.45|400.93|398.53|399.85|397.45|0
1643899030000|2022-02-03 14:37:10|400.31|397.91|400.62|398.22|400.62|398.22|400.31|397.91|0
1643899040000|2022-02-03 14:37:20|400.93|398.53|401.01|398.61|401.01|398.61|400.16|397.76|0
1643899050000|2022-02-03 14:37:30|400.31|397.91|401.7|399.3|401.7|399.3|400.31|397.91|0
1643899060000|2022-02-03 14:37:40|401.86|399.46|401.55|399.15|402.01|399.61|401.55|399.15|0
1643899070000|2022-02-03 14:37:50|402.01|399.61|402.25|399.85|402.25|399.85|402.01|399.61|0
1643899080000|2022-02-03 14:38:00|402.32|399.92|400.62|398.22|402.32|399.92|400.62|398.22|0
1643899090000|2022-02-03 14:38:10|399.78|397.38|399.54|397.14|400|397.6|399.54|397.14|0
1643899100000|2022-02-03 14:38:20|398.77|396.37|399.08|396.68|399.08|396.68|398.16|395.76|0
1643899110000|2022-02-03 14:38:30|398.62|396.22|399.23|396.83|399.23|396.83|398.62|396.22|0
1643899120000|2022-02-03 14:38:40|399.08|396.68|398.47|396.07|399.08|396.68|398.47|396.07|0
1643899130000|2022-02-03 14:38:50|398.08|395.68|398.62|396.22|398.93|396.53|398.08|395.68|0
1643899140000|2022-02-03 14:39:00|399.08|396.68|398.47|396.07|399.08|396.68|398.47|396.07|0
1643899150000|2022-02-03 14:39:10|398.24|395.84|397.24|394.84|398.24|395.84|397.24|394.84|0
1643899160000|2022-02-03 14:39:20|397.54|395.14|399.23|396.83|399.23|396.83|397.54|395.14|0
1643899170000|2022-02-03 14:39:30|398.93|396.53|397.54|395.14|398.93|396.53|397.54|395.14|0
1643899180000|2022-02-03 14:39:40|398.16|395.76|396.62|394.22|398.16|395.76|396.62|394.22|0
1643899190000|2022-02-03 14:39:50|393.6|391.2|392.76|390.36|393.6|391.2|392.76|390.36|0
1643899200000|2022-02-03 14:40:00|393.14|390.74|393.45|391.05|393.45|391.05|392.68|390.28|0
1643899210000|2022-02-03 14:40:10|392.99|390.59|393.45|391.05|393.45|391.05|392.61|390.21|0
1643899220000|2022-02-03 14:40:20|393.6|391.2|393.6|391.2|393.6|391.2|393.38|390.98|0
1643899230000|2022-02-03 14:40:30|393.38|390.98|393.3|390.9|393.6|391.2|393.3|390.9|0
1643899240000|2022-02-03 14:40:40|393.45|391.05|392.99|390.59|393.45|391.05|392.84|390.44|0
1643899250000|2022-02-03 14:40:50|392.22|389.82|392.38|389.98|392.53|390.13|392.22|389.82|0
1643899260000|2022-02-03 14:41:00|392.76|390.36|393.45|391.05|393.45|391.05|392.68|390.28|0
1643899270000|2022-02-03 14:41:10|394.06|391.66|393.68|391.28|394.06|391.66|393.6|391.2|0
1643899280000|2022-02-03 14:41:20|394.22|391.82|394.22|391.82|394.53|392.13|394.06|391.66|0
1643899290000|2022-02-03 14:41:30|395.14|392.74|395.84|393.44|395.84|393.44|395.14|392.74|0
1643899300000|2022-02-03 14:41:40|395.6|393.2|396.28|393.88|396.66|394.26|395.6|393.2|0
1643899310000|2022-02-03 14:41:50|395.74|393.34|395.66|393.26|396.12|393.72|395.66|393.26|0
1643899320000|2022-02-03 14:42:00|396.2|393.8|395.82|393.42|396.2|393.8|394.9|392.5|0
1643899330000|2022-02-03 14:42:10|395.66|393.26|395.28|392.88|395.66|393.26|395.12|392.72|0
1643899340000|2022-02-03 14:42:20|394.97|392.57|396.51|394.11|396.66|394.26|394.97|392.57|0
1643899350000|2022-02-03 14:42:30|396.12|393.72|396.89|394.49|396.89|394.49|396.12|393.72|0
1643899360000|2022-02-03 14:42:40|396.35|393.95|396.59|394.19|396.59|394.19|396.28|393.88|0
1643899370000|2022-02-03 14:42:50|397.12|394.72|397.89|395.49|397.89|395.49|396.97|394.57|0
1643899380000|2022-02-03 14:43:00|397.82|395.42|396.2|393.8|397.82|395.42|395.89|393.49|0
1643899390000|2022-02-03 14:43:10|396.12|393.72|396.28|393.88|396.51|394.11|396.12|393.72|0
1643899400000|2022-02-03 14:43:20|396.43|394.03|397.27|394.87|397.27|394.87|395.97|393.57|0
1643899410000|2022-02-03 14:43:30|397.43|395.03|397.51|395.11|397.51|395.11|396.97|394.57|0
1643899420000|2022-02-03 14:43:40|397.43|395.03|397.58|395.18|398.13|395.73|397.2|394.8|0
1643899430000|2022-02-03 14:43:50|396.97|394.57|396.81|394.41|396.97|394.57|396.43|394.03|0
1643899440000|2022-02-03 14:44:00|397.89|395.49|399.28|396.88|399.28|396.88|397.89|395.49|0
1643899450000|2022-02-03 14:44:10|398.97|396.57|398.9|396.5|398.97|396.57|398.35|395.95|0
1643899460000|2022-02-03 14:44:20|398.2|395.8|397.58|395.18|398.2|395.8|397.58|395.18|0
1643899470000|2022-02-03 14:44:30|398.82|396.42|399.59|397.19|399.59|397.19|398.74|396.34|0
1643899480000|2022-02-03 14:44:40|401.22|398.82|400.67|398.27|401.22|398.82|400.44|398.04|0
1643899490000|2022-02-03 14:44:50|399.82|397.42|399.43|397.03|399.82|397.42|399.43|397.03|0
1643899500000|2022-02-03 14:45:00|399.59|397.19|400.36|397.96|400.36|397.96|399.59|397.19|0
1643899510000|2022-02-03 14:45:10|400.52|398.12|399.98|397.58|400.52|398.12|399.67|397.27|0
1643899520000|2022-02-03 14:45:20|401.53|399.13|401.6|399.2|402.07|399.67|401.53|399.13|0
1643899530000|2022-02-03 14:45:30|401.06|398.66|401.91|399.51|401.91|399.51|401.06|398.66|0
1643899540000|2022-02-03 14:45:40|402.22|399.82|402.15|399.75|402.22|399.82|401.91|399.51|0
1643899550000|2022-02-03 14:45:50|401.37|398.97|401.29|398.89|402.46|400.06|401.29|398.89|0
1643899560000|2022-02-03 14:46:00|401.14|398.74|401.37|398.97|401.37|398.97|400.44|398.04|0
1643899570000|2022-02-03 14:46:10|401.29|398.89|402.69|400.29|402.69|400.29|401.29|398.89|0
1643899580000|2022-02-03 14:46:20|402.22|399.82|401.29|398.89|402.22|399.82|401.14|398.74|0
1643899590000|2022-02-03 14:46:30|400.52|398.12|400.67|398.27|400.67|398.27|400.05|397.65|0
1643899600000|2022-02-03 14:46:40|401.22|398.82|402.69|400.29|402.69|400.29|401.22|398.82|0
1643899610000|2022-02-03 14:46:50|402.38|399.98|403.08|400.68|403.08|400.68|401.76|399.36|0
1643899620000|2022-02-03 14:47:00|403.15|400.75|404.09|401.69|404.09|401.69|403.15|400.75|0
1643899630000|2022-02-03 14:47:10|403.46|401.06|404.09|401.69|404.24|401.84|403.46|401.06|0
1643899640000|2022-02-03 14:47:20|404.86|402.46|405.1|402.7|405.1|402.7|404.86|402.46|0
1643899650000|2022-02-03 14:47:30|404.63|402.23|404.71|402.31|404.71|402.31|404.32|401.92|0
1643899660000|2022-02-03 14:47:40|405.33|402.93|405.18|402.78|405.33|402.93|405.02|402.62|0
1643899670000|2022-02-03 14:47:50|403.77|401.37|403.62|401.22|403.77|401.37|403.46|401.06|0
1643899680000|2022-02-03 14:48:00|404.09|401.69|402.61|400.21|404.09|401.69|402.61|400.21|0
1643899690000|2022-02-03 14:48:10|402.53|400.13|403.15|400.75|403.62|401.22|402.53|400.13|0
1643899700000|2022-02-03 14:48:20|402.84|400.44|403.15|400.75|403.39|400.99|402.84|400.44|0
1643899710000|2022-02-03 14:48:30|402.84|400.44|403|400.6|403.31|400.91|402.84|400.44|0
1643899720000|2022-02-03 14:48:40|403.77|401.37|405.02|402.62|405.02|402.62|403.77|401.37|0
1643899730000|2022-02-03 14:48:50|405.33|402.93|404.94|402.54|405.33|402.93|404.94|402.54|0
1643899740000|2022-02-03 14:49:00|404.71|402.31|404.79|402.39|405.18|402.78|404.71|402.31|0
1643899750000|2022-02-03 14:49:10|404.71|402.31|403.54|401.14|404.71|402.31|403.54|401.14|0
1643899760000|2022-02-03 14:49:20|403.39|400.99|403.46|401.06|403.46|401.06|402.84|400.44|0
1643899770000|2022-02-03 14:49:30|403.62|401.22|402.37|399.97|403.62|401.22|402.37|399.97|0
1643899780000|2022-02-03 14:49:40|403|400.6|404.55|402.15|404.55|402.15|403|400.6|0
1643899790000|2022-02-03 14:49:50|405.02|402.62|405.33|402.93|405.33|402.93|405.02|402.62|0
1643899800000|2022-02-03 14:50:00|405.02|402.62|406.58|404.18|406.58|404.18|405.02|402.62|0
1643899810000|2022-02-03 14:50:10|405.95|403.55|404.24|401.84|405.95|403.55|404.08|401.68|0
1643899820000|2022-02-03 14:50:20|403.77|401.37|403.77|401.37|404.17|401.77|403.7|401.3|0
1643899830000|2022-02-03 14:50:30|404.32|401.92|404.94|402.54|405.02|402.62|404.24|401.84|0
1643899840000|2022-02-03 14:50:40|404.4|402|404.08|401.68|404.4|402|403.77|401.37|0
1643899850000|2022-02-03 14:50:50|404.55|402.15|405.02|402.62|405.02|402.62|404.55|402.15|0
1643899860000|2022-02-03 14:51:00|404.86|402.46|403.77|401.37|404.86|402.46|403.77|401.37|0
1643899870000|2022-02-03 14:51:10|403.31|400.91|401.91|399.51|403.31|400.91|401.52|399.12|0
1643899880000|2022-02-03 14:51:20|402.84|400.44|402.37|399.97|402.84|400.44|402.37|399.97|0
1643899890000|2022-02-03 14:51:30|402.22|399.82|402.14|399.74|402.3|399.9|402.06|399.66|0
1643899900000|2022-02-03 14:51:40|401.68|399.28|402.3|399.9|402.37|399.97|401.68|399.28|0
1643899910000|2022-02-03 14:51:50|402.68|400.28|403.93|401.53|403.93|401.53|402.68|400.28|0
1643899920000|2022-02-03 14:52:00|403.15|400.75|402.22|399.82|403.15|400.75|402.22|399.82|0
1643899930000|2022-02-03 14:52:10|401.6|399.2|402.06|399.66|402.06|399.66|400.82|398.42|0
1643899940000|2022-02-03 14:52:20|402.84|400.44|403.31|400.91|403.31|400.91|402.84|400.44|0
1643899950000|2022-02-03 14:52:30|403.15|400.75|403.15|400.75|403.15|400.75|402.84|400.44|0
1643899960000|2022-02-03 14:52:40|402.53|400.13|402.14|399.74|402.53|400.13|402.14|399.74|0
1643899970000|2022-02-03 14:52:50|402.06|399.66|402.22|399.82|402.68|400.28|402.06|399.66|0
1643899980000|2022-02-03 14:53:00|402.76|400.36|404.32|401.92|404.32|401.92|402.76|400.36|0
1643899990000|2022-02-03 14:53:10|404.55|402.15|405.49|403.09|405.49|403.09|404.55|402.15|0
1643900000000|2022-02-03 14:53:20|405.8|403.4|405.33|402.93|405.8|403.4|405.33|402.93|0
1643900010000|2022-02-03 14:53:30|404.71|402.31|405.02|402.62|405.02|402.62|404.24|401.84|0
1643900020000|2022-02-03 14:53:40|404.55|402.15|402.67|400.27|404.71|402.31|402.67|400.27|0
1643900030000|2022-02-03 14:53:50|402.28|399.88|406.05|403.65|406.05|403.65|402.28|399.88|0
1643900040000|2022-02-03 14:54:00|405.9|403.5|407.38|404.98|407.38|404.98|405.9|403.5|0
1643900050000|2022-02-03 14:54:10|407.3|404.9|406.68|404.28|407.46|405.06|406.68|404.28|0
1643900060000|2022-02-03 14:54:20|407.07|404.67|407.3|404.9|407.3|404.9|406.99|404.59|0
1643900070000|2022-02-03 14:54:30|408.24|405.84|408.55|406.15|408.55|406.15|408.24|405.84|0
1643900080000|2022-02-03 14:54:40|408.39|405.99|408.24|405.84|408.39|405.99|408.24|405.84|0
1643900090000|2022-02-03 14:54:50|408.32|405.92|407.46|405.06|408.32|405.92|407.3|404.9|0
1643900100000|2022-02-03 14:55:00|407.61|405.21|408.55|406.15|408.55|406.15|407.61|405.21|0
1643900110000|2022-02-03 14:55:10|408.39|405.99|407.92|405.52|408.55|406.15|407.92|405.52|0
1643900120000|2022-02-03 14:55:20|407.61|405.21|408.55|406.15|408.55|406.15|407.61|405.21|0
1643900130000|2022-02-03 14:55:30|408.39|405.99|408.39|405.99|408.55|406.15|408.24|405.84|0
1643900140000|2022-02-03 14:55:40|408.55|406.15|408.55|406.15|408.55|406.15|408.55|406.15|0
1643900150000|2022-02-03 14:55:50|408.39|405.99|405.27|402.87|408.39|405.99|405.27|402.87|0
1643900160000|2022-02-03 14:56:00|406.52|404.12|405.27|402.87|406.52|404.12|405.27|402.87|0
1643900170000|2022-02-03 14:56:10|405.12|402.72|406.21|403.81|406.36|403.96|405.12|402.72|0
1643900180000|2022-02-03 14:56:20|405.9|403.5|405.27|402.87|406.52|404.12|405.27|402.87|0
1643900190000|2022-02-03 14:56:30|405.12|402.72|404.81|402.41|405.27|402.87|404.81|402.41|0
1643900200000|2022-02-03 14:56:40|404.03|401.63|404.65|402.25|405.43|403.03|404.03|401.63|0
1643900210000|2022-02-03 14:56:50|404.27|401.87|405.43|403.03|405.43|403.03|404.27|401.87|0
1643900220000|2022-02-03 14:57:00|404.96|402.56|404.19|401.79|404.96|402.56|403.88|401.48|0
1643900230000|2022-02-03 14:57:10|403.88|401.48|404.5|402.1|404.5|402.1|403.88|401.48|0
1643900240000|2022-02-03 14:57:20|404.34|401.94|404.34|401.94|404.65|402.25|404.34|401.94|0
1643900250000|2022-02-03 14:57:30|404.27|401.87|404.34|401.94|404.5|402.1|404.27|401.87|0
1643900260000|2022-02-03 14:57:40|404.58|402.18|404.11|401.71|404.58|402.18|404.11|401.71|0
1643900270000|2022-02-03 14:57:50|404.42|402.02|405.35|402.95|405.35|402.95|404.42|402.02|0
1643900280000|2022-02-03 14:58:00|404.96|402.56|405.27|402.87|405.43|403.03|404.96|402.56|0
1643900290000|2022-02-03 14:58:10|405.12|402.72|404.5|402.1|405.2|402.8|404.5|402.1|0
1643900300000|2022-02-03 14:58:20|404.19|401.79|404.34|401.94|404.5|402.1|404.19|401.79|0
1643900310000|2022-02-03 14:58:30|404.5|402.1|405.04|402.64|405.04|402.64|404.5|402.1|0
1643900320000|2022-02-03 14:58:40|405.27|402.87|406.83|404.43|406.83|404.43|405.27|402.87|0
1643900330000|2022-02-03 14:58:50|406.36|403.96|405.9|403.5|406.36|403.96|405.9|403.5|0
1643900340000|2022-02-03 14:59:00|405.98|403.58|406.6|404.2|406.6|404.2|405.98|403.58|0
1643900350000|2022-02-03 14:59:10|406.67|404.27|406.76|404.36|406.76|404.36|406.29|403.89|0
1643900360000|2022-02-03 14:59:20|406.05|403.65|405.9|403.5|406.13|403.73|405.9|403.5|0
1643900370000|2022-02-03 14:59:30|406.05|403.65|406.36|403.96|406.6|404.2|406.05|403.65|0
1643900380000|2022-02-03 14:59:40|405.9|403.5|406.44|404.04|406.44|404.04|405.9|403.5|0
1643900390000|2022-02-03 14:59:50|406.6|404.2|407.07|404.67|407.07|404.67|406.6|404.2|0
1643900400000|2022-02-03 15:00:00|406.99|404.59|406.21|403.81|406.99|404.59|406.21|403.81|0
1643900410000|2022-02-03 15:00:10|406.05|403.65|405.35|402.95|406.21|403.81|405.35|402.95|0
1643900420000|2022-02-03 15:00:20|405.43|403.03|406.52|404.12|408.23|405.83|405.43|403.03|0
1643900430000|2022-02-03 15:00:30|406.83|404.43|406.44|404.04|406.83|404.43|405.9|403.5|0
1643900440000|2022-02-03 15:00:40|406.67|404.27|405.74|403.34|406.67|404.27|405.74|403.34|0
1643900450000|2022-02-03 15:00:50|405.12|402.72|404.73|402.33|405.58|403.18|404.73|402.33|0
1643900460000|2022-02-03 15:01:00|405.27|402.87|406.36|403.96|406.44|404.04|405.27|402.87|0
1643900470000|2022-02-03 15:01:10|407.45|405.05|406.99|404.59|407.92|405.52|406.99|404.59|0
1643900480000|2022-02-03 15:01:20|406.44|404.04|406.29|403.89|406.83|404.43|406.29|403.89|0
1643900490000|2022-02-03 15:01:30|405.43|403.03|407.14|404.74|407.14|404.74|405.43|403.03|0
1643900500000|2022-02-03 15:01:40|406.36|403.96|406.52|404.12|406.67|404.27|406.36|403.96|0
1643900510000|2022-02-03 15:01:50|405.58|403.18|405.89|403.49|406.05|403.65|405.58|403.18|0
1643900520000|2022-02-03 15:02:00|406.83|404.43|404.81|402.41|406.83|404.43|404.81|402.41|0
1643900530000|2022-02-03 15:02:10|404.96|402.56|401.55|399.15|404.96|402.56|401.55|399.15|0
1643900540000|2022-02-03 15:02:20|401.78|399.38|402.01|399.61|402.63|400.23|401.78|399.38|0
1643900550000|2022-02-03 15:02:30|401.55|399.15|401.86|399.46|401.86|399.46|401.17|398.77|0
1643900560000|2022-02-03 15:02:40|402.48|400.08|404.65|402.25|404.65|402.25|402.48|400.08|0
1643900570000|2022-02-03 15:02:50|403.72|401.32|403.56|401.16|404.65|402.25|403.56|401.16|0
1643900580000|2022-02-03 15:03:00|405.35|402.95|404.81|402.41|405.89|403.49|404.81|402.41|0
1643900590000|2022-02-03 15:03:10|404.49|402.09|405.12|402.72|405.12|402.72|404.49|402.09|0
1643900600000|2022-02-03 15:03:20|404.8|402.4|403.56|401.16|404.8|402.4|403.56|401.16|0
1643900610000|2022-02-03 15:03:30|403.72|401.32|404.34|401.94|404.49|402.09|403.72|401.32|0
1643900620000|2022-02-03 15:03:40|404.49|402.09|404.65|402.25|404.65|402.25|404.34|401.94|0
1643900630000|2022-02-03 15:03:50|405.43|403.03|405.43|403.03|405.51|403.11|405.12|402.72|0
1643900640000|2022-02-03 15:04:00|405.04|402.64|404.49|402.09|405.04|402.64|404.49|402.09|0
1643900650000|2022-02-03 15:04:10|403.72|401.32|403.41|401.01|403.72|401.32|403.41|401.01|0
1643900660000|2022-02-03 15:04:20|403.25|400.85|401.55|399.15|403.25|400.85|401.55|399.15|0
1643900670000|2022-02-03 15:04:30|401.24|398.84|402.63|400.23|402.63|400.23|400.93|398.53|0
1643900680000|2022-02-03 15:04:40|402.48|400.08|402.79|400.39|402.79|400.39|402.48|400.08|0
1643900690000|2022-02-03 15:04:50|403.41|401.01|403.95|401.55|403.95|401.55|403.41|401.01|0
1643900700000|2022-02-03 15:05:00|403.87|401.47|403.72|401.32|404.49|402.09|403.56|401.16|0
1643900710000|2022-02-03 15:05:10|403.64|401.24|402.79|400.39|403.64|401.24|402.79|400.39|0
1643900720000|2022-02-03 15:05:20|403.02|400.62|402.32|399.92|403.02|400.62|402.32|399.92|0
1643900730000|2022-02-03 15:05:30|402.87|400.47|402.09|399.69|402.87|400.47|402.09|399.69|0
1643900740000|2022-02-03 15:05:40|402.17|399.77|401.24|398.84|402.17|399.77|401.24|398.84|0
1643900750000|2022-02-03 15:05:50|401.47|399.07|399.69|397.29|401.47|399.07|399.69|397.29|0
1643900760000|2022-02-03 15:06:00|400.31|397.91|399.54|397.14|400.31|397.91|399.54|397.14|0
1643900770000|2022-02-03 15:06:10|398.77|396.37|399.85|397.45|400|397.6|398.77|396.37|0
1643900780000|2022-02-03 15:06:20|399.54|397.14|400.7|398.3|400.7|398.3|399.54|397.14|0
1643900790000|2022-02-03 15:06:30|400.62|398.22|400.93|398.53|400.93|398.53|400.62|398.22|0
1643900800000|2022-02-03 15:06:40|400.62|398.22|400.31|397.91|400.7|398.3|400.31|397.91|0
1643900810000|2022-02-03 15:06:50|400.16|397.76|401.08|398.68|401.39|398.99|400.16|397.76|0
1643900820000|2022-02-03 15:07:00|401.24|398.84|401.16|398.76|401.24|398.84|401.16|398.76|0
1643900830000|2022-02-03 15:07:10|401.55|399.15|401.55|399.15|401.55|399.15|401.32|398.92|0
1643900840000|2022-02-03 15:07:20|401.39|398.99|400.62|398.22|401.39|398.99|400.16|397.76|0
1643900850000|2022-02-03 15:07:30|400.77|398.37|400.93|398.53|401.08|398.68|400.77|398.37|0
1643900860000|2022-02-03 15:07:40|400.47|398.07|399.85|397.45|400.62|398.22|399.85|397.45|0
1643900870000|2022-02-03 15:07:50|399.69|397.29|400|397.6|400.16|397.76|399.69|397.29|0
1643900880000|2022-02-03 15:08:00|400.62|398.22|400.85|398.45|400.85|398.45|400.47|398.07|0
1643900890000|2022-02-03 15:08:10|400.77|398.37|401.78|399.38|401.78|399.38|400.77|398.37|0
1643900900000|2022-02-03 15:08:20|401.7|399.3|403.41|401.01|403.41|401.01|401.7|399.3|0
1643900910000|2022-02-03 15:08:30|403.72|401.32|403.25|400.85|403.87|401.47|403.25|400.85|0
1643900920000|2022-02-03 15:08:40|403.18|400.78|404.65|402.25|404.65|402.25|403.1|400.7|0
1643900930000|2022-02-03 15:08:50|403.87|401.47|404.11|401.71|404.18|401.78|403.87|401.47|0
1643900940000|2022-02-03 15:09:00|405.04|402.64|406.75|404.35|406.75|404.35|405.04|402.64|0
1643900950000|2022-02-03 15:09:10|406.2|403.8|403.72|401.32|406.2|403.8|403.72|401.32|0
1643900960000|2022-02-03 15:09:20|403.87|401.47|403.33|400.93|403.87|401.47|403.33|400.93|0
1643900970000|2022-02-03 15:09:30|402.94|400.54|402.78|400.38|403.56|401.16|402.78|400.38|0
1643900980000|2022-02-03 15:09:40|403.09|400.69|403.25|400.85|403.25|400.85|402.94|400.54|0
1643900990000|2022-02-03 15:09:50|403.09|400.69|402.63|400.23|403.09|400.69|402.47|400.07|0
1643901000000|2022-02-03 15:10:00|401.24|398.84|402.01|399.61|402.01|399.61|400.62|398.22|0
1643901010000|2022-02-03 15:10:10|402.32|399.92|401.24|398.84|402.32|399.92|401.24|398.84|0
1643901020000|2022-02-03 15:10:20|401.63|399.23|401.7|399.3|401.7|399.3|401.32|398.92|0
1643901030000|2022-02-03 15:10:30|402.01|399.61|401.86|399.46|402.17|399.77|401.86|399.46|0
1643901040000|2022-02-03 15:10:40|402.01|399.61|402.16|399.76|402.16|399.76|401.86|399.46|0
1643901050000|2022-02-03 15:10:50|401.39|398.99|401.55|399.15|401.7|399.3|401.39|398.99|0
1643901060000|2022-02-03 15:11:00|402.47|400.07|401.86|399.46|402.47|400.07|401.86|399.46|0
1643901070000|2022-02-03 15:11:10|402.01|399.61|401.78|399.38|402.25|399.85|401.78|399.38|0
1643901080000|2022-02-03 15:11:20|401.86|399.46|403.25|400.85|403.25|400.85|401.86|399.46|0
1643901090000|2022-02-03 15:11:30|403.56|401.16|403.87|401.47|403.87|401.47|403.56|401.16|0
1643901100000|2022-02-03 15:11:40|404.03|401.63|404.03|401.63|404.18|401.78|403.71|401.31|0
1643901110000|2022-02-03 15:11:50|403.8|401.4|403.33|400.93|403.8|401.4|403.09|400.69|0
1643901120000|2022-02-03 15:12:00|403.71|401.31|403.33|400.93|403.71|401.31|403.25|400.85|0
1643901130000|2022-02-03 15:12:10|403.4|401|403.33|400.93|403.4|401|403.09|400.69|0
1643901140000|2022-02-03 15:12:20|402.63|400.23|401.08|398.68|402.63|400.23|401.08|398.68|0
1643901150000|2022-02-03 15:12:30|400.62|398.22|400|397.6|400.62|398.22|399.77|397.37|0
1643901160000|2022-02-03 15:12:40|400.15|397.75|401.39|398.99|401.39|398.99|400|397.6|0
1643901170000|2022-02-03 15:12:50|401.85|399.45|402.63|400.23|402.63|400.23|401.85|399.45|0
1643901180000|2022-02-03 15:13:00|402.94|400.54|404.18|401.78|404.18|401.78|402.78|400.38|0
1643901190000|2022-02-03 15:13:10|404.02|401.62|402.78|400.38|404.02|401.62|402.63|400.23|0
1643901200000|2022-02-03 15:13:20|402.94|400.54|403.71|401.31|403.71|401.31|402.78|400.38|0
1643901210000|2022-02-03 15:13:30|403.4|401|403.25|400.85|403.71|401.31|403.25|400.85|0
1643901220000|2022-02-03 15:13:40|403.4|401|403.4|401|403.4|401|403.25|400.85|0
1643901230000|2022-02-03 15:13:50|403.09|400.69|402.09|399.69|403.09|400.69|402.01|399.61|0
1643901240000|2022-02-03 15:14:00|402.16|399.76|401.85|399.45|402.32|399.92|401.85|399.45|0
1643901250000|2022-02-03 15:14:10|401.54|399.14|401.08|398.68|401.54|399.14|400.46|398.06|0
1643901260000|2022-02-03 15:14:20|400.93|398.53|400.31|397.91|400.93|398.53|400.31|397.91|0
1643901270000|2022-02-03 15:14:30|400.62|398.22|399.54|397.14|400.62|398.22|399.38|396.98|0
1643901280000|2022-02-03 15:14:40|399.62|397.22|399.54|397.14|399.62|397.22|399.54|397.14|0
1643901290000|2022-02-03 15:14:50|399.38|396.98|398.23|395.83|399.38|396.98|398|395.6|0
1643901300000|2022-02-03 15:15:00|398.38|395.98|399.23|396.83|399.23|396.83|398.38|395.98|0
1643901310000|2022-02-03 15:15:10|399.15|396.75|396.23|393.83|399.15|396.75|396.23|393.83|0
1643901320000|2022-02-03 15:15:20|396.61|394.21|396|393.6|396.61|394.21|396|393.6|0
1643901330000|2022-02-03 15:15:30|396.23|393.83|396.46|394.06|396.46|394.06|396.23|393.83|0
1643901340000|2022-02-03 15:15:40|396.31|393.91|397.07|394.67|397.07|394.67|396.31|393.91|0
1643901350000|2022-02-03 15:15:50|397|394.6|397.38|394.98|397.38|394.98|397|394.6|0
1643901360000|2022-02-03 15:16:00|396.92|394.52|396.92|394.52|396.92|394.52|396.77|394.37|0
1643901370000|2022-02-03 15:16:10|396.61|394.21|397|394.6|397|394.6|396.61|394.21|0
1643901380000|2022-02-03 15:16:20|396.85|394.45|396.54|394.14|397.23|394.83|396.54|394.14|0
1643901390000|2022-02-03 15:16:30|396.77|394.37|396.31|393.91|396.77|394.37|396.08|393.68|0
1643901400000|2022-02-03 15:16:40|396.39|393.99|397.23|394.83|397.23|394.83|396.39|393.99|0
1643901410000|2022-02-03 15:16:50|397.38|394.98|397.23|394.83|397.38|394.98|397.23|394.83|0
1643901420000|2022-02-03 15:17:00|397.84|395.44|397.46|395.06|397.84|395.44|397.38|394.98|0
1643901430000|2022-02-03 15:17:10|397.38|394.98|398.44|396.04|398.98|396.58|397.38|394.98|0
1643901440000|2022-02-03 15:17:20|398.28|395.88|397.37|394.97|398.28|395.88|397.37|394.97|0
1643901450000|2022-02-03 15:17:30|397.82|395.42|396.03|393.63|398.13|395.73|395.42|393.02|0
1643901460000|2022-02-03 15:17:40|396.49|394.09|396.65|394.25|396.65|394.25|396.42|394.02|0
1643901470000|2022-02-03 15:17:50|396.34|393.94|397.65|395.25|397.65|395.25|396.34|393.94|0
1643901480000|2022-02-03 15:18:00|397.11|394.71|395.88|393.48|397.11|394.71|395.88|393.48|0
1643901490000|2022-02-03 15:18:10|395.57|393.17|395.5|393.1|395.57|393.17|395.5|393.1|0
1643901500000|2022-02-03 15:18:20|396.03|393.63|395.72|393.32|396.03|393.63|395.11|392.71|0
1643901510000|2022-02-03 15:18:30|395.88|393.48|395.96|393.56|396.26|393.86|395.88|393.48|0
1643901520000|2022-02-03 15:18:40|395.5|393.1|395.34|392.94|395.57|393.17|395.34|392.94|0
1643901530000|2022-02-03 15:18:50|394.5|392.1|394.5|392.1|394.5|392.1|394.34|391.94|0
1643901540000|2022-02-03 15:19:00|394.8|392.4|394.96|392.56|394.96|392.56|394.8|392.4|0
1643901550000|2022-02-03 15:19:10|395.11|392.71|395.88|393.48|395.88|393.48|395.11|392.71|0
1643901560000|2022-02-03 15:19:20|395.57|393.17|396.03|393.63|396.03|393.63|395.57|393.17|0
1643901570000|2022-02-03 15:19:30|396.18|393.78|395.57|393.17|396.18|393.78|395.57|393.17|0
1643901580000|2022-02-03 15:19:40|395.72|393.32|396.03|393.63|396.03|393.63|395.72|393.32|0
1643901590000|2022-02-03 15:19:50|396.18|393.78|394.8|392.4|396.18|393.78|394.8|392.4|0
1643901600000|2022-02-03 15:20:00|394.5|392.1|394.19|391.79|395.11|392.71|394.19|391.79|0
1643901610000|2022-02-03 15:20:10|394.04|391.64|391.59|389.19|394.04|391.64|391.59|389.19|0
1643901620000|2022-02-03 15:20:20|391.44|389.04|391.74|389.34|391.89|389.49|391.44|389.04|0
1643901630000|2022-02-03 15:20:30|391.21|388.81|390.98|388.58|391.21|388.81|390.83|388.43|0
1643901640000|2022-02-03 15:20:40|391.28|388.88|391.89|389.49|392.05|389.65|391.28|388.88|0
1643901650000|2022-02-03 15:20:50|392.05|389.65|391.74|389.34|392.05|389.65|391.74|389.34|0
1643901660000|2022-02-03 15:21:00|391.89|389.49|391.89|389.49|392.2|389.8|391.59|389.19|0
1643901670000|2022-02-03 15:21:10|392.05|389.65|392.05|389.65|392.58|390.18|392.05|389.65|0
1643901680000|2022-02-03 15:21:20|391.89|389.49|392.81|390.41|392.81|390.41|391.89|389.49|0
1643901690000|2022-02-03 15:21:30|392.66|390.26|392.5|390.1|392.66|390.26|392.5|390.1|0
1643901700000|2022-02-03 15:21:40|392.74|390.34|392.89|390.49|392.89|390.49|392.58|390.18|0
1643901710000|2022-02-03 15:21:50|393.58|391.18|393.12|390.72|393.58|391.18|392.96|390.56|0
1643901720000|2022-02-03 15:22:00|392.96|390.56|393.42|391.02|393.42|391.02|392.96|390.56|0
1643901730000|2022-02-03 15:22:10|393.58|391.18|394.19|391.79|394.34|391.94|393.58|391.18|0
1643901740000|2022-02-03 15:22:20|394.03|391.63|394.65|392.25|394.65|392.25|393.88|391.48|0
1643901750000|2022-02-03 15:22:30|394.03|391.63|395.57|393.17|395.57|393.17|394.03|391.63|0
1643901760000|2022-02-03 15:22:40|395.42|393.02|395.49|393.09|395.49|393.09|394.95|392.55|0
1643901770000|2022-02-03 15:22:50|395.57|393.17|395.57|393.17|395.72|393.32|395.34|392.94|0
1643901780000|2022-02-03 15:23:00|395.72|393.32|394.8|392.4|396.18|393.78|394.8|392.4|0
1643901790000|2022-02-03 15:23:10|394.34|391.94|393.88|391.48|394.34|391.94|393.88|391.48|0
1643901800000|2022-02-03 15:23:20|394.19|391.79|393.65|391.25|394.19|391.79|393.65|391.25|0
1643901810000|2022-02-03 15:23:30|394.19|391.79|394.57|392.17|394.8|392.4|394.19|391.79|0
1643901820000|2022-02-03 15:23:40|394.65|392.25|394.34|391.94|394.65|392.25|394.34|391.94|0
1643901830000|2022-02-03 15:23:50|394.57|392.17|395.41|393.01|395.65|393.25|394.57|392.17|0
1643901840000|2022-02-03 15:24:00|395.49|393.09|395.88|393.48|395.88|393.48|395.49|393.09|0
1643901850000|2022-02-03 15:24:10|396.18|393.78|395.72|393.32|396.18|393.78|395.72|393.32|0
1643901860000|2022-02-03 15:24:20|395.88|393.48|396.95|394.55|396.95|394.55|395.72|393.32|0
1643901870000|2022-02-03 15:24:30|397.41|395.01|397.26|394.86|397.41|395.01|397.11|394.71|0
1643901880000|2022-02-03 15:24:40|396.8|394.4|397.11|394.71|397.11|394.71|396.64|394.24|0
1643901890000|2022-02-03 15:24:50|396.8|394.4|397.11|394.71|397.26|394.86|396.8|394.4|0
1643901900000|2022-02-03 15:25:00|396.64|394.24|395.87|393.47|396.64|394.24|395.87|393.47|0
1643901910000|2022-02-03 15:25:10|396.64|394.24|396.57|394.17|397.19|394.79|396.57|394.17|0
1643901920000|2022-02-03 15:25:20|396.72|394.32|396.18|393.78|396.72|394.32|396.18|393.78|0
1643901930000|2022-02-03 15:25:30|396.03|393.63|395.34|392.94|396.03|393.63|395.34|392.94|0
1643901940000|2022-02-03 15:25:40|395.26|392.86|395.87|393.47|395.87|393.47|395.26|392.86|0
1643901950000|2022-02-03 15:25:50|395.72|393.32|395.26|392.86|395.72|393.32|395.26|392.86|0
1643901960000|2022-02-03 15:26:00|394.8|392.4|394.8|392.4|394.8|392.4|394.49|392.09|0
1643901970000|2022-02-03 15:26:10|394.65|392.25|394.49|392.09|394.65|392.25|393.57|391.17|0
1643901980000|2022-02-03 15:26:20|395.11|392.71|395.26|392.86|395.26|392.86|394.95|392.55|0
1643901990000|2022-02-03 15:26:30|395.41|393.01|394.88|392.48|395.41|393.01|394.73|392.33|0
1643902000000|2022-02-03 15:26:40|394.8|392.4|394.95|392.55|394.95|392.55|394.8|392.4|0
1643902010000|2022-02-03 15:26:50|394.65|392.25|394.8|392.4|394.8|392.4|394.49|392.09|0
1643902020000|2022-02-03 15:27:00|395.11|392.71|394.88|392.48|395.26|392.86|394.88|392.48|0
1643902030000|2022-02-03 15:27:10|394.95|392.55|393.88|391.48|394.95|392.55|393.88|391.48|0
1643902040000|2022-02-03 15:27:20|394.34|391.94|394.73|392.33|394.73|392.33|394.27|391.87|0
1643902050000|2022-02-03 15:27:30|394.65|392.25|394.03|391.63|394.65|392.25|393.88|391.48|0
1643902060000|2022-02-03 15:27:40|394.49|392.09|394.03|391.63|394.8|392.4|394.03|391.63|0
1643902070000|2022-02-03 15:27:50|393.88|391.48|392.89|390.49|393.88|391.48|392.89|390.49|0
1643902080000|2022-02-03 15:28:00|392.96|390.56|393.57|391.17|393.57|391.17|392.96|390.56|0
1643902090000|2022-02-03 15:28:10|393.73|391.33|393.42|391.02|394.03|391.63|393.42|391.02|0
1643902100000|2022-02-03 15:28:20|393.73|391.33|393.73|391.33|394.19|391.79|393.73|391.33|0
1643902110000|2022-02-03 15:28:30|394.03|391.63|394.34|391.94|394.65|392.25|394.03|391.63|0
1643902120000|2022-02-03 15:28:40|394.49|392.09|394.65|392.25|394.65|392.25|394.42|392.02|0
1643902130000|2022-02-03 15:28:50|394.8|392.4|394.8|392.4|395.34|392.94|394.8|392.4|0
1643902140000|2022-02-03 15:29:00|394.57|392.17|394.19|391.79|394.57|392.17|394.03|391.63|0
1643902150000|2022-02-03 15:29:10|395.03|392.63|395.26|392.86|395.26|392.86|395.03|392.63|0
1643902160000|2022-02-03 15:29:20|395.11|392.71|394.8|392.4|395.19|392.79|394.8|392.4|0
1643902170000|2022-02-03 15:29:30|394.57|392.17|394.34|391.94|394.57|392.17|394.34|391.94|0
1643902180000|2022-02-03 15:29:40|394.26|391.86|394.03|391.63|394.34|391.94|393.81|391.41|0
1643902190000|2022-02-03 15:29:50|393.81|391.41|392.5|390.1|393.81|391.41|392.5|390.1|0
1643902200000|2022-02-03 15:30:00|392.81|390.41|392.96|390.56|393.11|390.71|392.81|390.41|0
1643902210000|2022-02-03 15:30:10|392.65|390.25|391.74|389.34|392.65|390.25|391.74|389.34|0
1643902220000|2022-02-03 15:30:20|392.04|389.64|391.97|389.57|392.2|389.8|391.89|389.49|0
1643902230000|2022-02-03 15:30:30|391.43|389.03|390.37|387.97|391.43|389.03|390.37|387.97|0
1643902240000|2022-02-03 15:30:40|390.82|388.42|390.21|387.81|390.82|388.42|390.21|387.81|0
1643902250000|2022-02-03 15:30:50|390.67|388.27|390.52|388.12|390.67|388.27|390.37|387.97|0
1643902260000|2022-02-03 15:31:00|390.21|387.81|390.67|388.27|390.75|388.35|390.21|387.81|0
1643902270000|2022-02-03 15:31:10|390.75|388.35|391.89|389.49|392.04|389.64|390.75|388.35|0
1643902280000|2022-02-03 15:31:20|391.74|389.34|392.5|390.1|392.5|390.1|391.74|389.34|0
1643902290000|2022-02-03 15:31:30|392.58|390.18|392.5|390.1|392.65|390.25|392.5|390.1|0
1643902300000|2022-02-03 15:31:40|392.35|389.95|393.04|390.64|393.11|390.71|392.35|389.95|0
1643902310000|2022-02-03 15:31:50|394.34|391.94|394.95|392.55|394.95|392.55|394.34|391.94|0
1643902320000|2022-02-03 15:32:00|394.18|391.78|394.49|392.09|394.49|392.09|394.11|391.71|0
1643902330000|2022-02-03 15:32:10|394.8|392.4|393.88|391.48|394.8|392.4|393.88|391.48|0
1643902340000|2022-02-03 15:32:20|394.11|391.71|394.18|391.78|394.49|392.09|394.11|391.71|0
1643902350000|2022-02-03 15:32:30|394.8|392.4|395.72|393.32|395.72|393.32|394.8|392.4|0
1643902360000|2022-02-03 15:32:40|394.95|392.55|395.1|392.7|395.1|392.7|394.95|392.55|0
1643902370000|2022-02-03 15:32:50|394.64|392.24|394.88|392.48|394.88|392.48|394.64|392.24|0
1643902380000|2022-02-03 15:33:00|394.95|392.55|394.64|392.24|394.95|392.55|394.18|391.78|0
1643902390000|2022-02-03 15:33:10|394.95|392.55|394.49|392.09|394.95|392.55|394.49|392.09|0
1643902400000|2022-02-03 15:33:20|394.95|392.55|394.8|392.4|394.95|392.55|394.8|392.4|0
1643902410000|2022-02-03 15:33:30|394.72|392.32|394.64|392.24|394.95|392.55|394.64|392.24|0
1643902420000|2022-02-03 15:33:40|394.8|392.4|394.64|392.24|395.41|393.01|394.49|392.09|0
1643902430000|2022-02-03 15:33:50|394.8|392.4|395.18|392.78|395.18|392.78|394.8|392.4|0
1643902440000|2022-02-03 15:34:00|394.95|392.55|394.72|392.32|394.95|392.55|394.64|392.24|0
1643902450000|2022-02-03 15:34:10|394.49|392.09|394.18|391.78|394.49|392.09|393.57|391.17|0
1643902460000|2022-02-03 15:34:20|394.42|392.02|394.49|392.09|394.49|392.09|394.18|391.78|0
1643902470000|2022-02-03 15:34:30|394.26|391.86|394.34|391.94|394.49|392.09|394.26|391.86|0
1643902480000|2022-02-03 15:34:40|394.18|391.78|394.03|391.63|394.18|391.78|393.88|391.48|0
1643902490000|2022-02-03 15:34:50|393.72|391.32|394.03|391.63|394.03|391.63|393.72|391.32|0
1643902500000|2022-02-03 15:35:00|393.88|391.48|394.49|392.09|394.49|392.09|393.65|391.25|0
1643902510000|2022-02-03 15:35:10|395.72|393.32|395.1|392.7|395.72|393.32|395.1|392.7|0
1643902520000|2022-02-03 15:35:20|394.8|392.4|394.95|392.55|394.95|392.55|394.8|392.4|0
1643902530000|2022-02-03 15:35:30|395.26|392.86|395.72|393.32|395.72|393.32|395.1|392.7|0
1643902540000|2022-02-03 15:35:40|395.41|393.01|394.95|392.55|395.41|393.01|394.95|392.55|0
1643902550000|2022-02-03 15:35:50|394.34|391.94|393.72|391.32|394.34|391.94|393.72|391.32|0
1643902560000|2022-02-03 15:36:00|392.88|390.48|392.35|389.95|392.88|390.48|392.04|389.64|0
1643902570000|2022-02-03 15:36:10|393.26|390.86|393.57|391.17|393.72|391.32|393.26|390.86|0
1643902580000|2022-02-03 15:36:20|393.72|391.32|393.57|391.17|393.72|391.32|393.57|391.17|0
1643902590000|2022-02-03 15:36:30|393.72|391.32|393.26|390.86|393.88|391.48|393.26|390.86|0
1643902600000|2022-02-03 15:36:40|393.42|391.02|393.42|391.02|393.57|391.17|393.42|391.02|0
1643902610000|2022-02-03 15:36:50|393.57|391.17|394.18|391.78|394.18|391.78|393.57|391.17|0
1643902620000|2022-02-03 15:37:00|393.42|391.02|393.42|391.02|393.42|391.02|393.11|390.71|0
1643902630000|2022-02-03 15:37:10|393.11|390.71|393.42|391.02|393.42|391.02|392.96|390.56|0
1643902640000|2022-02-03 15:37:20|394.34|391.94|394.34|391.94|394.34|391.94|394.34|391.94|0
1643902650000|2022-02-03 15:37:30|394.42|392.02|394.49|392.09|394.8|392.4|394.34|391.94|0
1643902660000|2022-02-03 15:37:40|394.64|392.24|394.64|392.24|394.64|392.24|394.49|392.09|0
1643902670000|2022-02-03 15:37:50|393.88|391.48|393.88|391.48|393.88|391.48|393.88|391.48|0
1643902680000|2022-02-03 15:38:00|394.34|391.94|393.72|391.32|394.34|391.94|393.72|391.32|0
1643902690000|2022-02-03 15:38:10|393.11|390.71|394.34|391.94|394.34|391.94|393.11|390.71|0
1643902700000|2022-02-03 15:38:20|394.49|392.09|394.41|392.01|394.49|392.09|394.34|391.94|0
1643902710000|2022-02-03 15:38:30|394.18|391.78|395.1|392.7|395.41|393.01|394.18|391.78|0
1643902720000|2022-02-03 15:38:40|394.95|392.55|395.26|392.86|395.56|393.16|394.95|392.55|0
1643902730000|2022-02-03 15:38:50|395.1|392.7|394.8|392.4|395.1|392.7|394.8|392.4|0
1643902740000|2022-02-03 15:39:00|394.34|391.94|394.33|391.93|394.34|391.94|394.03|391.63|0
1643902750000|2022-02-03 15:39:10|394.03|391.63|393.8|391.4|394.03|391.63|393.65|391.25|0
1643902760000|2022-02-03 15:39:20|393.88|391.48|393.88|391.48|394.03|391.63|393.72|391.32|0
1643902770000|2022-02-03 15:39:30|393.8|391.4|393.72|391.32|393.88|391.48|393.72|391.32|0
1643902780000|2022-02-03 15:39:40|393.88|391.48|392.73|390.33|393.88|391.48|392.73|390.33|0
1643902790000|2022-02-03 15:39:50|392.8|390.4|393.11|390.71|393.19|390.79|392.8|390.4|0
1643902800000|2022-02-03 15:40:00|393.57|391.17|392.35|389.95|393.72|391.32|392.35|389.95|0
1643902810000|2022-02-03 15:40:10|392.88|390.48|392.88|390.48|393.26|390.86|392.88|390.48|0
1643902820000|2022-02-03 15:40:20|393.11|390.71|392.96|390.56|393.11|390.71|392.5|390.1|0
1643902830000|2022-02-03 15:40:30|393.26|390.86|393.11|390.71|393.72|391.32|393.11|390.71|0
1643902840000|2022-02-03 15:40:40|393.26|390.86|392.88|390.48|393.26|390.86|392.8|390.4|0
1643902850000|2022-02-03 15:40:50|393.34|390.94|393.42|391.02|393.42|391.02|392.96|390.56|0
1643902860000|2022-02-03 15:41:00|393.57|391.17|392.96|390.56|393.57|391.17|392.96|390.56|0
1643902870000|2022-02-03 15:41:10|393.11|390.71|393.42|391.02|393.57|391.17|393.11|390.71|0
1643902880000|2022-02-03 15:41:20|393.57|391.17|392.8|390.4|393.57|391.17|392.8|390.4|0
1643902890000|2022-02-03 15:41:30|391.73|389.33|390.82|388.42|391.89|389.49|390.82|388.42|0
1643902900000|2022-02-03 15:41:40|390.67|388.27|390.82|388.42|391.05|388.65|390.67|388.27|0
1643902910000|2022-02-03 15:41:50|391.51|389.11|392.04|389.64|392.04|389.64|391.51|389.11|0
1643902920000|2022-02-03 15:42:00|392.34|389.94|392.5|390.1|392.5|390.1|391.73|389.33|0
1643902930000|2022-02-03 15:42:10|392.8|390.4|392.65|390.25|392.8|390.4|392.5|390.1|0
1643902940000|2022-02-03 15:42:20|392.96|390.56|393.11|390.71|393.26|390.86|392.96|390.56|0
1643902950000|2022-02-03 15:42:30|392.96|390.56|392.5|390.1|393.04|390.64|392.5|390.1|0
1643902960000|2022-02-03 15:42:40|392.65|390.25|393.26|390.86|393.26|390.86|392.5|390.1|0
1643902970000|2022-02-03 15:42:50|393.11|390.71|393.19|390.79|393.49|391.09|393.11|390.71|0
1643902980000|2022-02-03 15:43:00|392.96|390.56|392.8|390.4|393.19|390.79|392.8|390.4|0
1643902990000|2022-02-03 15:43:10|392.96|390.56|393.11|390.71|393.11|390.71|392.8|390.4|0
1643903000000|2022-02-03 15:43:20|393.26|390.86|392.42|390.02|393.26|390.86|392.42|390.02|0
1643903010000|2022-02-03 15:43:30|392.65|390.25|392.5|390.1|392.65|390.25|392.34|389.94|0
1643903020000|2022-02-03 15:43:40|392.65|390.25|392.04|389.64|392.65|390.25|392.04|389.64|0
1643903030000|2022-02-03 15:43:50|392.34|389.94|392.12|389.72|392.34|389.94|392.12|389.72|0
1643903040000|2022-02-03 15:44:00|392.19|389.79|392.65|390.25|392.8|390.4|392.19|389.79|0
1643903050000|2022-02-03 15:44:10|392.8|390.4|392.96|390.56|393.11|390.71|392.8|390.4|0
1643903060000|2022-02-03 15:44:20|393.34|390.94|393.26|390.86|393.49|391.09|393.26|390.86|0
1643903070000|2022-02-03 15:44:30|393.11|390.71|393.41|391.01|393.41|391.01|392.95|390.55|0
1643903080000|2022-02-03 15:44:40|393.57|391.17|393.72|391.32|393.87|391.47|393.57|391.17|0
1643903090000|2022-02-03 15:44:50|394.03|391.63|393.41|391.01|394.03|391.63|393.26|390.86|0
1643903100000|2022-02-03 15:45:00|392.8|390.4|392.42|390.02|392.8|390.4|392.19|389.79|0
1643903110000|2022-02-03 15:45:10|392.65|390.25|393.41|391.01|393.41|391.01|392.65|390.25|0
1643903120000|2022-02-03 15:45:20|393.26|390.86|393.19|390.79|393.26|390.86|393.19|390.79|0
1643903130000|2022-02-03 15:45:30|393.11|390.71|393.57|391.17|393.57|391.17|393.11|390.71|0
1643903140000|2022-02-03 15:45:40|393.26|390.86|393.87|391.47|393.87|391.47|393.19|390.79|0
1643903150000|2022-02-03 15:45:50|394.03|391.63|393.87|391.47|394.03|391.63|393.72|391.32|0
1643903160000|2022-02-03 15:46:00|394.33|391.93|394.18|391.78|394.64|392.24|394.18|391.78|0
1643903170000|2022-02-03 15:46:10|394.33|391.93|394.18|391.78|394.33|391.93|394.03|391.63|0
1643903180000|2022-02-03 15:46:20|394.33|391.93|394.64|392.24|394.64|392.24|394.33|391.93|0
1643903190000|2022-02-03 15:46:30|395.25|392.85|394.95|392.55|395.25|392.85|394.87|392.47|0
1643903200000|2022-02-03 15:46:40|395.1|392.7|395.56|393.16|395.56|393.16|394.95|392.55|0
1643903210000|2022-02-03 15:46:50|395.41|393.01|395.18|392.78|395.41|393.01|395.18|392.78|0
1643903220000|2022-02-03 15:47:00|395.71|393.31|395.25|392.85|395.71|393.31|395.25|392.85|0
1643903230000|2022-02-03 15:47:10|395.56|393.16|396.17|393.77|396.17|393.77|395.41|393.01|0
1643903240000|2022-02-03 15:47:20|396.64|394.24|397.4|395|397.4|395|396.64|394.24|0
1643903250000|2022-02-03 15:47:30|397.56|395.16|396.94|394.54|397.56|395.16|396.94|394.54|0
1643903260000|2022-02-03 15:47:40|396.48|394.08|396.48|394.08|396.48|394.08|395.87|393.47|0
1643903270000|2022-02-03 15:47:50|396.41|394.01|396.79|394.39|396.87|394.47|396.41|394.01|0
1643903280000|2022-02-03 15:48:00|396.33|393.93|395.95|393.55|396.48|394.08|395.95|393.55|0
1643903290000|2022-02-03 15:48:10|395.71|393.31|395.71|393.31|395.87|393.47|395.71|393.31|0
1643903300000|2022-02-03 15:48:20|395.41|393.01|395.56|393.16|395.71|393.31|395.25|392.85|0
1643903310000|2022-02-03 15:48:30|395.71|393.31|396.02|393.62|396.1|393.7|395.71|393.31|0
1643903320000|2022-02-03 15:48:40|396.17|393.77|396.56|394.16|396.56|394.16|396.17|393.77|0
1643903330000|2022-02-03 15:48:50|396.71|394.31|396.48|394.08|396.71|394.31|396.33|393.93|0
1643903340000|2022-02-03 15:49:00|396.63|394.23|397.56|395.16|397.56|395.16|396.63|394.23|0
1643903350000|2022-02-03 15:49:10|397.71|395.31|397.87|395.47|398.02|395.62|397.71|395.31|0
1643903360000|2022-02-03 15:49:20|398.48|396.08|398.56|396.16|398.56|396.16|398.48|396.08|0
1643903370000|2022-02-03 15:49:30|398.02|395.62|397.71|395.31|398.02|395.62|397.71|395.31|0
1643903380000|2022-02-03 15:49:40|397.56|395.16|397.71|395.31|397.87|395.47|397.56|395.16|0
1643903390000|2022-02-03 15:49:50|397.87|395.47|398.1|395.7|398.1|395.7|397.87|395.47|0
1643903400000|2022-02-03 15:50:00|397.71|395.31|396.79|394.39|397.71|395.31|396.79|394.39|0
1643903410000|2022-02-03 15:50:10|396.48|394.08|396.33|393.93|396.48|394.08|396.33|393.93|0
1643903420000|2022-02-03 15:50:20|396.41|394.01|397.25|394.85|397.25|394.85|396.41|394.01|0
1643903430000|2022-02-03 15:50:30|396.94|394.54|396.48|394.08|397.1|394.7|396.48|394.08|0
1643903440000|2022-02-03 15:50:40|396.79|394.39|396.71|394.31|396.87|394.47|396.71|394.31|0
1643903450000|2022-02-03 15:50:50|396.63|394.23|397.64|395.24|397.64|395.24|396.63|394.23|0
1643903460000|2022-02-03 15:51:00|397.4|395|396.48|394.08|397.4|395|396.48|394.08|0
1643903470000|2022-02-03 15:51:10|395.87|393.47|396.33|393.93|396.33|393.93|395.87|393.47|0
1643903480000|2022-02-03 15:51:20|396.48|394.08|396.02|393.62|396.48|394.08|396.02|393.62|0
1643903490000|2022-02-03 15:51:30|395.56|393.16|396.1|393.7|396.17|393.77|395.56|393.16|0
1643903500000|2022-02-03 15:51:40|396.02|393.62|395.71|393.31|396.02|393.62|395.71|393.31|0
1643903510000|2022-02-03 15:51:50|396.02|393.62|396.48|394.08|396.48|394.08|396.02|393.62|0
1643903520000|2022-02-03 15:52:00|395.86|393.46|395.33|392.93|395.86|393.46|394.79|392.39|0
1643903530000|2022-02-03 15:52:10|395.25|392.85|395.48|393.08|395.48|393.08|395.1|392.7|0
1643903540000|2022-02-03 15:52:20|395.4|393|395.86|393.46|395.86|393.46|395.4|393|0
1643903550000|2022-02-03 15:52:30|396.02|393.62|396.02|393.62|396.02|393.62|395.71|393.31|0
1643903560000|2022-02-03 15:52:40|395.86|393.46|395.56|393.16|395.86|393.46|395.56|393.16|0
1643903570000|2022-02-03 15:52:50|395.33|392.93|395.56|393.16|395.71|393.31|395.33|392.93|0
1643903580000|2022-02-03 15:53:00|395.4|393|396.17|393.77|396.17|393.77|395.4|393|0
1643903590000|2022-02-03 15:53:10|396.02|393.62|396.33|393.93|396.33|393.93|396.02|393.62|0
1643903600000|2022-02-03 15:53:20|396.48|394.08|396.56|394.16|396.56|394.16|396.48|394.08|0
1643903610000|2022-02-03 15:53:30|396.17|393.77|396.33|393.93|396.63|394.23|396.17|393.77|0
1643903620000|2022-02-03 15:53:40|395.56|393.16|395.56|393.16|395.64|393.24|395.4|393|0
1643903630000|2022-02-03 15:53:50|395.71|393.31|395.71|393.31|395.71|393.31|395.56|393.16|0
1643903640000|2022-02-03 15:54:00|395.64|393.24|395.1|392.7|395.64|393.24|394.94|392.54|0
1643903650000|2022-02-03 15:54:10|395.25|392.85|395.1|392.7|395.56|393.16|395.1|392.7|0
1643903660000|2022-02-03 15:54:20|394.18|391.78|394.18|391.78|394.18|391.78|394.02|391.62|0
1643903670000|2022-02-03 15:54:30|394.33|391.93|394.64|392.24|394.64|392.24|394.33|391.93|0
1643903680000|2022-02-03 15:54:40|394.79|392.39|394.64|392.24|394.87|392.47|394.64|392.24|0
1643903690000|2022-02-03 15:54:50|394.48|392.08|394.48|392.08|394.48|392.08|394.33|391.93|0
1643903700000|2022-02-03 15:55:00|394.41|392.01|393.87|391.47|394.64|392.24|393.87|391.47|0
1643903710000|2022-02-03 15:55:10|394.48|392.08|394.48|392.08|394.48|392.08|394.18|391.78|0
1643903720000|2022-02-03 15:55:20|394.33|391.93|394.48|392.08|394.64|392.24|394.33|391.93|0
1643903730000|2022-02-03 15:55:30|394.64|392.24|395.02|392.62|395.02|392.62|394.64|392.24|0
1643903740000|2022-02-03 15:55:40|395.25|392.85|395.1|392.7|395.56|393.16|394.79|392.39|0
1643903750000|2022-02-03 15:55:50|395.25|392.85|394.48|392.08|395.25|392.85|394.48|392.08|0
1643903760000|2022-02-03 15:56:00|394.64|392.24|393.87|391.47|394.79|392.39|393.87|391.47|0
1643903770000|2022-02-03 15:56:10|394.02|391.62|393.87|391.47|394.02|391.62|393.87|391.47|0
1643903780000|2022-02-03 15:56:20|394.48|392.08|394.87|392.47|394.87|392.47|394.33|391.93|0
1643903790000|2022-02-03 15:56:30|394.94|392.54|394.64|392.24|394.94|392.54|394.48|392.08|0
1643903800000|2022-02-03 15:56:40|394.87|392.47|394.79|392.39|394.87|392.47|394.71|392.31|0
1643903810000|2022-02-03 15:56:50|395.4|393|394.79|392.39|395.4|393|394.79|392.39|0
1643903820000|2022-02-03 15:57:00|394.48|392.08|393.56|391.16|394.48|392.08|393.56|391.16|0
1643903830000|2022-02-03 15:57:10|393.26|390.86|393.1|390.7|393.41|391.01|393.1|390.7|0
1643903840000|2022-02-03 15:57:20|393.41|391.01|393.79|391.39|393.87|391.47|393.41|391.01|0
1643903850000|2022-02-03 15:57:30|393.87|391.47|393.41|391.01|393.87|391.47|393.41|391.01|0
1643903860000|2022-02-03 15:57:40|393.1|390.7|393.26|390.86|393.26|390.86|393.1|390.7|0
1643903870000|2022-02-03 15:57:50|393.41|391.01|393.26|390.86|393.56|391.16|393.26|390.86|0
1643903880000|2022-02-03 15:58:00|392.95|390.55|392.49|390.09|392.95|390.55|392.49|390.09|0
1643903890000|2022-02-03 15:58:10|392.8|390.4|393.56|391.16|393.56|391.16|392.8|390.4|0
1643903900000|2022-02-03 15:58:20|393.71|391.31|394.02|391.62|394.02|391.62|393.26|390.86|0
1643903910000|2022-02-03 15:58:30|394.56|392.16|394.63|392.23|394.63|392.23|394.48|392.08|0
1643903920000|2022-02-03 15:58:40|394.79|392.39|395.09|392.69|395.17|392.77|394.79|392.39|0
1643903930000|2022-02-03 15:58:50|394.63|392.23|390.3|387.9|395.09|392.69|390.3|387.9|0
1643903940000|2022-02-03 15:59:00|389.99|387.59|392.42|390.02|392.42|390.02|389.99|387.59|0
1643903950000|2022-02-03 15:59:10|392.11|389.71|391.96|389.56|392.11|389.71|391.96|389.56|0
1643903960000|2022-02-03 15:59:20|392.11|389.71|392.35|389.95|392.35|389.95|391.96|389.56|0
1643903970000|2022-02-03 15:59:30|392.42|390.02|392.73|390.33|393.19|390.79|392.11|389.71|0
1643903980000|2022-02-03 15:59:40|392.57|390.17|392.11|389.71|392.57|390.17|392.11|389.71|0
1643903990000|2022-02-03 15:59:50|391.96|389.56|391.96|389.56|391.96|389.56|391.8|389.4|0
1643904000000|2022-02-03 16:00:00|391.8|389.4|391.8|389.4|391.96|389.56|391.49|389.09|0
1643904010000|2022-02-03 16:00:10|391.96|389.56|392.88|390.48|392.88|390.48|391.96|389.56|0
1643904020000|2022-02-03 16:00:20|392.73|390.33|392.96|390.56|393.5|391.1|392.73|390.33|0
1643904030000|2022-02-03 16:00:30|393.19|390.79|393.04|390.64|393.35|390.95|392.96|390.56|0
1643904040000|2022-02-03 16:00:40|392.26|389.86|392.73|390.33|392.73|390.33|392.26|389.86|0
1643904050000|2022-02-03 16:00:50|392.88|390.48|393.66|391.26|394.12|391.72|392.88|390.48|0
1643904060000|2022-02-03 16:01:00|393.35|390.95|393.5|391.1|393.5|391.1|393.04|390.64|0
1643904070000|2022-02-03 16:01:10|393.19|390.79|392.88|390.48|393.19|390.79|392.88|390.48|0
1643904080000|2022-02-03 16:01:20|392.57|390.17|392.88|390.48|392.88|390.48|392.57|390.17|0
1643904090000|2022-02-03 16:01:30|392.73|390.33|392.42|390.02|392.73|390.33|392.42|390.02|0
1643904100000|2022-02-03 16:01:40|392.11|389.71|392.42|390.02|392.57|390.17|392.11|389.71|0
1643904110000|2022-02-03 16:01:50|392.57|390.17|392.26|389.86|392.57|390.17|392.26|389.86|0
1643904120000|2022-02-03 16:02:00|392.19|389.79|392.88|390.48|392.88|390.48|392.19|389.79|0
1643904130000|2022-02-03 16:02:10|392.73|390.33|392.88|390.48|392.88|390.48|392.57|390.17|0
1643904140000|2022-02-03 16:02:20|393.19|390.79|393.19|390.79|393.19|390.79|393.12|390.72|0
1643904150000|2022-02-03 16:02:30|393.35|390.95|393.19|390.79|393.35|390.95|393.19|390.79|0
1643904160000|2022-02-03 16:02:40|393.43|391.03|393.97|391.57|393.97|391.57|393.43|391.03|0
1643904170000|2022-02-03 16:02:50|393.66|391.26|393.5|391.1|393.66|391.26|393.35|390.95|0
1643904180000|2022-02-03 16:03:00|393.66|391.26|394.59|392.19|394.9|392.5|393.66|391.26|0
1643904190000|2022-02-03 16:03:10|395.67|393.27|395.98|393.58|395.98|393.58|395.67|393.27|0
1643904200000|2022-02-03 16:03:20|395.83|393.43|395.36|392.96|395.83|393.43|395.36|392.96|0
1643904210000|2022-02-03 16:03:30|395.21|392.81|395.36|392.96|395.36|392.96|394.9|392.5|0
1643904220000|2022-02-03 16:03:40|395.21|392.81|394.9|392.5|395.21|392.81|394.9|392.5|0
1643904230000|2022-02-03 16:03:50|394.74|392.34|395.21|392.81|395.21|392.81|394.74|392.34|0
1643904240000|2022-02-03 16:04:00|394.89|392.49|395.36|392.96|395.36|392.96|394.89|392.49|0
1643904250000|2022-02-03 16:04:10|394.74|392.34|394.43|392.03|394.74|392.34|394.43|392.03|0
1643904260000|2022-02-03 16:04:20|394.36|391.96|394.27|391.87|394.36|391.96|394.2|391.8|0
1643904270000|2022-02-03 16:04:30|394.12|391.72|393.81|391.41|394.12|391.72|393.81|391.41|0
1643904280000|2022-02-03 16:04:40|393.5|391.1|393.5|391.1|393.65|391.25|393.5|391.1|0
1643904290000|2022-02-03 16:04:50|393.12|390.72|393.19|390.79|393.19|390.79|393.12|390.72|0
1643904300000|2022-02-03 16:05:00|393.12|390.72|391.95|389.55|393.12|390.72|391.95|389.55|0
1643904310000|2022-02-03 16:05:10|392.11|389.71|391.95|389.55|392.19|389.79|391.8|389.4|0
1643904320000|2022-02-03 16:05:20|392.03|389.63|391.8|389.4|392.03|389.63|391.8|389.4|0
1643904330000|2022-02-03 16:05:30|392.11|389.71|392.11|389.71|392.11|389.71|391.95|389.55|0
1643904340000|2022-02-03 16:05:40|392.42|390.02|391.49|389.09|392.42|390.02|391.49|389.09|0
1643904350000|2022-02-03 16:05:50|391.42|389.02|391.95|389.55|391.95|389.55|391.34|388.94|0
1643904360000|2022-02-03 16:06:00|391.8|389.4|391.73|389.33|391.8|389.4|391.65|389.25|0
1643904370000|2022-02-03 16:06:10|391.65|389.25|391.8|389.4|392.11|389.71|391.65|389.25|0
1643904380000|2022-02-03 16:06:20|392.11|389.71|392.11|389.71|392.26|389.86|392.11|389.71|0
1643904390000|2022-02-03 16:06:30|392.26|389.86|392.42|390.02|392.42|390.02|392.26|389.86|0
1643904400000|2022-02-03 16:06:40|392.57|390.17|392.5|390.1|392.57|390.17|392.5|390.1|0
1643904410000|2022-02-03 16:06:50|392.57|390.17|392.96|390.56|392.96|390.56|392.57|390.17|0
1643904420000|2022-02-03 16:07:00|392.88|390.48|392.65|390.25|393.34|390.94|392.65|390.25|0
1643904430000|2022-02-03 16:07:10|392.57|390.17|392.11|389.71|392.57|390.17|392.11|389.71|0
1643904440000|2022-02-03 16:07:20|392.34|389.94|391.95|389.55|392.34|389.94|391.64|389.24|0
1643904450000|2022-02-03 16:07:30|392.26|389.86|392.26|389.86|392.26|389.86|392.26|389.86|0
1643904460000|2022-02-03 16:07:40|391.95|389.55|391.64|389.24|391.95|389.55|391.64|389.24|0
1643904470000|2022-02-03 16:07:50|391.18|388.78|391.34|388.94|391.34|388.94|390.72|388.32|0
1643904480000|2022-02-03 16:08:00|391.64|389.24|391.88|389.48|391.88|389.48|391.64|389.24|0
1643904490000|2022-02-03 16:08:10|391.8|389.4|390.8|388.4|391.8|389.4|390.8|388.4|0
1643904500000|2022-02-03 16:08:20|390.72|388.32|390.26|387.86|390.72|388.32|390.26|387.86|0
1643904510000|2022-02-03 16:08:30|390.56|388.16|390.1|387.7|390.56|388.16|390.1|387.7|0
1643904520000|2022-02-03 16:08:40|389.95|387.55|390.26|387.86|390.26|387.86|389.95|387.55|0
1643904530000|2022-02-03 16:08:50|390.41|388.01|390.56|388.16|390.56|388.16|390.18|387.78|0
1643904540000|2022-02-03 16:09:00|390.34|387.94|389.26|386.86|390.34|387.94|389.26|386.86|0
1643904550000|2022-02-03 16:09:10|388.57|386.17|388.72|386.32|388.87|386.47|388.57|386.17|0
1643904560000|2022-02-03 16:09:20|388.26|385.86|388.87|386.47|389.03|386.63|388.26|385.86|0
1643904570000|2022-02-03 16:09:30|389.33|386.93|389.72|387.32|389.72|387.32|389.33|386.93|0
1643904580000|2022-02-03 16:09:40|389.95|387.55|390.03|387.63|390.1|387.7|389.87|387.47|0
1643904590000|2022-02-03 16:09:50|390.1|387.7|389.87|387.47|390.1|387.7|389.87|387.47|0
1643904600000|2022-02-03 16:10:00|390.41|388.01|390.18|387.78|390.41|388.01|390.18|387.78|0
1643904610000|2022-02-03 16:10:10|390.87|388.47|391.03|388.63|391.03|388.63|390.72|388.32|0
1643904620000|2022-02-03 16:10:20|390.95|388.55|390.87|388.47|391.03|388.63|390.87|388.47|0
1643904630000|2022-02-03 16:10:30|391.03|388.63|389.79|387.39|391.03|388.63|389.79|387.39|0
1643904640000|2022-02-03 16:10:40|389.49|387.09|388.95|386.55|389.64|387.24|388.95|386.55|0
1643904650000|2022-02-03 16:10:50|389.03|386.63|389.33|386.93|389.57|387.17|389.03|386.63|0
1643904660000|2022-02-03 16:11:00|389.18|386.78|389.18|386.78|389.18|386.78|389.11|386.71|0
1643904670000|2022-02-03 16:11:10|389.49|387.09|389.33|386.93|389.72|387.32|389.33|386.93|0
1643904680000|2022-02-03 16:11:20|389.49|387.09|389.57|387.17|389.57|387.17|389.41|387.01|0
1643904690000|2022-02-03 16:11:30|389.64|387.24|389.18|386.78|389.64|387.24|389.18|386.78|0
1643904700000|2022-02-03 16:11:40|389.41|387.01|389.26|386.86|389.79|387.39|389.26|386.86|0
1643904710000|2022-02-03 16:11:50|389.49|387.09|392.22|389.82|392.22|389.82|389.49|387.09|0
1643904720000|2022-02-03 16:12:00|392.06|389.66|391.91|389.51|392.22|389.82|391.91|389.51|0
1643904730000|2022-02-03 16:12:10|391.29|388.89|391.6|389.2|391.6|389.2|391.29|388.89|0
1643904740000|2022-02-03 16:12:20|391.76|389.36|391.6|389.2|391.76|389.36|391.45|389.05|0
1643904750000|2022-02-03 16:12:30|390.25|387.85|390.25|387.85|390.4|388|390.25|387.85|0
1643904760000|2022-02-03 16:12:40|389.71|387.31|389.32|386.92|389.71|387.31|389.32|386.92|0
1643904770000|2022-02-03 16:12:50|389.48|387.08|390.09|387.69|390.09|387.69|389.48|387.08|0
1643904780000|2022-02-03 16:13:00|390.02|387.62|389.32|386.92|390.02|387.62|389.32|386.92|0
1643904790000|2022-02-03 16:13:10|388.1|385.7|388.18|385.78|388.18|385.78|387.87|385.47|0
1643904800000|2022-02-03 16:13:20|388.02|385.62|387.94|385.54|388.18|385.78|387.94|385.54|0
1643904810000|2022-02-03 16:13:30|388.1|385.7|388.1|385.7|388.71|386.31|388.1|385.7|0
1643904820000|2022-02-03 16:13:40|388.56|386.16|388.56|386.16|388.71|386.31|388.4|386|0
1643904830000|2022-02-03 16:13:50|388.64|386.24|388.25|385.85|388.64|386.24|388.25|385.85|0
1643904840000|2022-02-03 16:14:00|388.4|386|387.33|384.93|388.4|386|387.33|384.93|0
1643904850000|2022-02-03 16:14:10|387.18|384.78|386.57|384.17|387.18|384.78|386.57|384.17|0
1643904860000|2022-02-03 16:14:20|386.72|384.32|387.03|384.63|387.03|384.63|386.72|384.32|0
1643904870000|2022-02-03 16:14:30|386.87|384.47|387.03|384.63|387.03|384.63|386.87|384.47|0
1643904880000|2022-02-03 16:14:40|386.87|384.47|387.03|384.63|387.03|384.63|386.87|384.47|0
1643904890000|2022-02-03 16:14:50|387.18|384.78|387.64|385.24|387.64|385.24|387.18|384.78|0
1643904900000|2022-02-03 16:15:00|387.48|385.08|387.33|384.93|387.48|385.08|387.18|384.78|0
1643904910000|2022-02-03 16:15:10|387.94|385.54|388.56|386.16|388.56|386.16|387.94|385.54|0
1643904920000|2022-02-03 16:15:20|388.25|385.85|388.25|385.85|388.25|385.85|388.25|385.85|0
1643904930000|2022-02-03 16:15:30|388.4|386|388.4|386|388.4|386|388.1|385.7|0
1643904940000|2022-02-03 16:15:40|388.18|385.78|388.71|386.31|388.71|386.31|388.18|385.78|0
1643904950000|2022-02-03 16:15:50|388.86|386.46|389.02|386.62|389.02|386.62|388.71|386.31|0
1643904960000|2022-02-03 16:16:00|388.86|386.46|388.1|385.7|388.86|386.46|388.1|385.7|0
1643904970000|2022-02-03 16:16:10|388.56|386.16|389.02|386.62|389.02|386.62|388.56|386.16|0
1643904980000|2022-02-03 16:16:20|389.32|386.92|388.56|386.16|389.32|386.92|388.56|386.16|0
1643904990000|2022-02-03 16:16:30|388.1|385.7|388.33|385.93|388.33|385.93|388.1|385.7|0
1643905000000|2022-02-03 16:16:40|388.25|385.85|388.71|386.31|388.71|386.31|388.25|385.85|0
1643905010000|2022-02-03 16:16:50|388.86|386.46|388.56|386.16|388.86|386.46|388.56|386.16|0
1643905020000|2022-02-03 16:17:00|389.02|386.62|388.86|386.46|389.02|386.62|388.71|386.31|0
1643905030000|2022-02-03 16:17:10|389.32|386.92|389.48|387.08|389.48|387.08|389.17|386.77|0
1643905040000|2022-02-03 16:17:20|389.32|386.92|389.32|386.92|389.56|387.16|389.32|386.92|0
1643905050000|2022-02-03 16:17:30|388.79|386.39|389.32|386.92|389.32|386.92|388.79|386.39|0
1643905060000|2022-02-03 16:17:40|389.63|387.23|389.25|386.85|389.63|387.23|389.25|386.85|0
1643905070000|2022-02-03 16:17:50|389.32|386.92|389.17|386.77|389.56|387.16|389.17|386.77|0
1643905080000|2022-02-03 16:18:00|389.32|386.92|389.48|387.08|389.48|387.08|389.17|386.77|0
1643905090000|2022-02-03 16:18:10|389.25|386.85|389.17|386.77|389.48|387.08|389.17|386.77|0
1643905100000|2022-02-03 16:18:20|389.01|386.61|389.01|386.61|389.01|386.61|389.01|386.61|0
1643905110000|2022-02-03 16:18:30|388.86|386.46|389.01|386.61|389.01|386.61|388.86|386.46|0
1643905120000|2022-02-03 16:18:40|388.71|386.31|389.17|386.77|389.17|386.77|388.71|386.31|0
1643905130000|2022-02-03 16:18:50|389.09|386.69|388.71|386.31|389.17|386.77|388.71|386.31|0
1643905140000|2022-02-03 16:19:00|388.86|386.46|389.17|386.77|389.17|386.77|388.86|386.46|0
1643905150000|2022-02-03 16:19:10|388.86|386.46|389.47|387.07|389.47|387.07|388.86|386.46|0
1643905160000|2022-02-03 16:19:20|389.25|386.85|389.47|387.07|389.47|387.07|389.25|386.85|0
1643905170000|2022-02-03 16:19:30|389.32|386.92|389.01|386.61|389.32|386.92|388.86|386.46|0
1643905180000|2022-02-03 16:19:40|389.17|386.77|389.01|386.61|389.17|386.77|389.01|386.61|0
1643905190000|2022-02-03 16:19:50|388.86|386.46|388.71|386.31|389.25|386.85|388.55|386.15|0
1643905200000|2022-02-03 16:20:00|388.86|386.46|389.01|386.61|389.01|386.61|388.55|386.15|0
1643905210000|2022-02-03 16:20:10|389.09|386.69|390.17|387.77|390.17|387.77|389.09|386.69|0
1643905220000|2022-02-03 16:20:20|389.94|387.54|390.17|387.77|390.24|387.84|389.94|387.54|0
1643905230000|2022-02-03 16:20:30|390.4|388|390.63|388.23|390.63|388.23|390.09|387.69|0
1643905240000|2022-02-03 16:20:40|390.86|388.46|390.4|388|391.16|388.76|390.4|388|0
1643905250000|2022-02-03 16:20:50|390.55|388.15|390.4|388|390.55|388.15|390.4|388|0
1643905260000|2022-02-03 16:21:00|390.55|388.15|391.16|388.76|391.16|388.76|390.55|388.15|0
1643905270000|2022-02-03 16:21:10|391.63|389.23|391.71|389.31|391.78|389.38|391.63|389.23|0
1643905280000|2022-02-03 16:21:20|391.63|389.23|391.93|389.53|391.93|389.53|391.63|389.23|0
1643905290000|2022-02-03 16:21:30|392.09|389.69|391.63|389.23|392.09|389.69|391.47|389.07|0
1643905300000|2022-02-03 16:21:40|391.47|389.07|392.71|390.31|392.71|390.31|391.47|389.07|0
1643905310000|2022-02-03 16:21:50|392.55|390.15|392.09|389.69|392.55|390.15|392.09|389.69|0
1643905320000|2022-02-03 16:22:00|391.93|389.53|391.86|389.46|391.93|389.53|391.63|389.23|0
1643905330000|2022-02-03 16:22:10|391.93|389.53|392.4|390|392.4|390|391.93|389.53|0
1643905340000|2022-02-03 16:22:20|392.55|390.15|393.09|390.69|393.09|390.69|392.55|390.15|0
1643905350000|2022-02-03 16:22:30|392.86|390.46|393.56|391.16|393.79|391.39|392.86|390.46|0
1643905360000|2022-02-03 16:22:40|393.79|391.39|393.63|391.23|394.09|391.69|393.63|391.23|0
1643905370000|2022-02-03 16:22:50|394.4|392|394.09|391.69|394.4|392|394.09|391.69|0
1643905380000|2022-02-03 16:23:00|393.94|391.54|393.87|391.47|394.4|392|393.87|391.47|0
1643905390000|2022-02-03 16:23:10|393.94|391.54|394.17|391.77|394.17|391.77|393.79|391.39|0
1643905400000|2022-02-03 16:23:20|394.02|391.62|394.25|391.85|394.4|392|393.94|391.54|0
1643905410000|2022-02-03 16:23:30|394.09|391.69|393.63|391.23|394.17|391.77|393.63|391.23|0
1643905420000|2022-02-03 16:23:40|394.02|391.62|394.09|391.69|394.17|391.77|393.94|391.54|0
1643905430000|2022-02-03 16:23:50|393.63|391.23|394.25|391.85|394.25|391.85|393.63|391.23|0
1643905440000|2022-02-03 16:24:00|394.17|391.77|393.63|391.23|394.17|391.77|393.63|391.23|0
1643905450000|2022-02-03 16:24:10|394.09|391.69|394.09|391.69|394.09|391.69|393.94|391.54|0
1643905460000|2022-02-03 16:24:20|394.25|391.85|394.4|392|394.4|392|394.25|391.85|0
1643905470000|2022-02-03 16:24:30|394.09|391.69|394.25|391.85|394.25|391.85|394.09|391.69|0
1643905480000|2022-02-03 16:24:40|394.09|391.69|394.25|391.85|394.25|391.85|394.09|391.69|0
1643905490000|2022-02-03 16:24:50|394.71|392.31|394.4|392|394.95|392.55|394.33|391.93|0
1643905500000|2022-02-03 16:25:00|394.25|391.85|393.63|391.23|394.25|391.85|393.63|391.23|0
1643905510000|2022-02-03 16:25:10|393.94|391.54|393.63|391.23|393.94|391.54|393.63|391.23|0
1643905520000|2022-02-03 16:25:20|393.78|391.38|393.94|391.54|394.09|391.69|393.78|391.38|0
1643905530000|2022-02-03 16:25:30|394.25|391.85|393.71|391.31|394.25|391.85|393.71|391.31|0
1643905540000|2022-02-03 16:25:40|393.48|391.08|393.01|390.61|393.48|391.08|393.01|390.61|0
1643905550000|2022-02-03 16:25:50|393.32|390.92|393.17|390.77|393.32|390.92|393.17|390.77|0
1643905560000|2022-02-03 16:26:00|393.48|391.08|393.17|390.77|393.48|391.08|393.01|390.61|0
1643905570000|2022-02-03 16:26:10|393.01|390.61|393.17|390.77|393.17|390.77|393.01|390.61|0
1643905580000|2022-02-03 16:26:20|393.01|390.61|392.86|390.46|393.01|390.61|392.86|390.46|0
1643905590000|2022-02-03 16:26:30|392.7|390.3|393.17|390.77|393.17|390.77|392.7|390.3|0
1643905600000|2022-02-03 16:26:40|393.01|390.61|393.32|390.92|393.32|390.92|393.01|390.61|0
1643905610000|2022-02-03 16:26:50|393.09|390.69|393.01|390.61|393.17|390.77|393.01|390.61|0
1643905620000|2022-02-03 16:27:00|393.17|390.77|393.32|390.92|393.32|390.92|393.09|390.69|0
1643905630000|2022-02-03 16:27:10|393.56|391.16|393.78|391.38|393.78|391.38|393.56|391.16|0
1643905640000|2022-02-03 16:27:20|393.47|391.07|393.63|391.23|393.63|391.23|393.47|391.07|0
1643905650000|2022-02-03 16:27:30|393.78|391.38|393.4|391|393.78|391.38|393.4|391|0
1643905660000|2022-02-03 16:27:40|393.47|391.07|393.17|390.77|393.47|391.07|393.17|390.77|0
1643905670000|2022-02-03 16:27:50|393.32|390.92|393.32|390.92|393.32|390.92|393.32|390.92|0
1643905680000|2022-02-03 16:28:00|393.71|391.31|393.78|391.38|393.94|391.54|393.71|391.31|0
1643905690000|2022-02-03 16:28:10|393.47|391.07|393.63|391.23|393.63|391.23|393.47|391.07|0
1643905700000|2022-02-03 16:28:20|393.71|391.31|393.63|391.23|393.71|391.31|393.55|391.15|0
1643905710000|2022-02-03 16:28:30|394.09|391.69|393.86|391.46|394.09|391.69|393.86|391.46|0
1643905720000|2022-02-03 16:28:40|394.09|391.69|393.94|391.54|394.4|392|393.94|391.54|0
1643905730000|2022-02-03 16:28:50|394.09|391.69|395.64|393.24|395.64|393.24|394.09|391.69|0
1643905740000|2022-02-03 16:29:00|395.49|393.09|396.42|394.02|396.57|394.17|395.49|393.09|0
1643905750000|2022-02-03 16:29:10|396.57|394.17|396.73|394.33|396.73|394.33|396.57|394.17|0
1643905760000|2022-02-03 16:29:20|396.88|394.48|397.19|394.79|397.66|395.26|396.88|394.48|0
1643905770000|2022-02-03 16:29:30|397.35|394.95|396.42|394.02|397.35|394.95|396.42|394.02|0
1643905780000|2022-02-03 16:29:40|396.26|393.86|395.8|393.4|396.26|393.86|395.8|393.4|0
1643905790000|2022-02-03 16:29:50|395.64|393.24|395.49|393.09|395.88|393.48|395.49|393.09|0
1643905800000|2022-02-03 16:30:00|395.18|392.78|396.26|393.86|396.26|393.86|395.18|392.78|0
1643905810000|2022-02-03 16:30:10|395.79|393.39|395.33|392.93|395.79|393.39|395.18|392.78|0
1643905820000|2022-02-03 16:30:20|395.02|392.62|395.18|392.78|395.26|392.86|395.02|392.62|0
1643905830000|2022-02-03 16:30:30|395.17|392.77|395.02|392.62|395.33|392.93|395.02|392.62|0
1643905840000|2022-02-03 16:30:40|395.33|392.93|395.26|392.86|395.33|392.93|395.02|392.62|0
1643905850000|2022-02-03 16:30:50|395.1|392.7|395.02|392.62|395.1|392.7|394.87|392.47|0
1643905860000|2022-02-03 16:31:00|394.71|392.31|394.09|391.69|394.71|392.31|394.09|391.69|0
1643905870000|2022-02-03 16:31:10|394.25|391.85|394.25|391.85|394.4|392|394.25|391.85|0
1643905880000|2022-02-03 16:31:20|394.56|392.16|394.56|392.16|394.56|392.16|394.25|391.85|0
1643905890000|2022-02-03 16:31:30|394.4|392|394.86|392.46|394.86|392.46|394.4|392|0
1643905900000|2022-02-03 16:31:40|395.33|392.93|395.33|392.93|395.48|393.08|395.33|392.93|0
1643905910000|2022-02-03 16:31:50|395.64|393.24|395.56|393.16|395.79|393.39|395.56|393.16|0
1643905920000|2022-02-03 16:32:00|395.64|393.24|396.26|393.86|396.26|393.86|395.64|393.24|0
1643905930000|2022-02-03 16:32:10|396.34|393.94|397.5|395.1|397.5|395.1|396.34|393.94|0
1643905940000|2022-02-03 16:32:20|397.19|394.79|396.41|394.01|397.19|394.79|396.1|393.7|0
1643905950000|2022-02-03 16:32:30|396.26|393.86|396.81|394.41|396.81|394.41|396.26|393.86|0
1643905960000|2022-02-03 16:32:40|397.04|394.64|396.72|394.32|397.04|394.64|396.72|394.32|0
1643905970000|2022-02-03 16:32:50|396.88|394.48|396.96|394.56|397.12|394.72|396.72|394.32|0
1643905980000|2022-02-03 16:33:00|397.35|394.95|397.19|394.79|397.35|394.95|397.04|394.64|0
1643905990000|2022-02-03 16:33:10|397.5|395.1|397.97|395.57|398.12|395.72|397.5|395.1|0
1643906000000|2022-02-03 16:33:20|397.58|395.18|397.19|394.79|397.58|395.18|397.19|394.79|0
1643906010000|2022-02-03 16:33:30|397.04|394.64|397.04|394.64|397.04|394.64|396.96|394.56|0
1643906020000|2022-02-03 16:33:40|397.19|394.79|397.04|394.64|397.19|394.79|396.88|394.48|0
1643906030000|2022-02-03 16:33:50|397.19|394.79|397.03|394.63|397.19|394.79|397.03|394.63|0
1643906040000|2022-02-03 16:34:00|397.19|394.79|397.66|395.26|397.66|395.26|397.19|394.79|0
1643906050000|2022-02-03 16:34:10|397.97|395.57|398.12|395.72|398.12|395.72|397.97|395.57|0
1643906060000|2022-02-03 16:34:20|397.97|395.57|398.12|395.72|398.12|395.72|397.81|395.41|0
1643906070000|2022-02-03 16:34:30|397.97|395.57|397.97|395.57|397.97|395.57|397.89|395.49|0
1643906080000|2022-02-03 16:34:40|398.12|395.72|397.89|395.49|398.12|395.72|397.81|395.41|0
1643906090000|2022-02-03 16:34:50|397.81|395.41|397.66|395.26|397.81|395.41|397.35|394.95|0
1643906100000|2022-02-03 16:35:00|397.81|395.41|397.5|395.1|397.81|395.41|397.5|395.1|0
1643906110000|2022-02-03 16:35:10|397.19|394.79|397.03|394.63|397.19|394.79|396.8|394.4|0
1643906120000|2022-02-03 16:35:20|397.19|394.79|397.19|394.79|397.35|394.95|397.03|394.63|0
1643906130000|2022-02-03 16:35:30|397.03|394.63|396.49|394.09|397.03|394.63|396.41|394.01|0
1643906140000|2022-02-03 16:35:40|396.41|394.01|396.72|394.32|396.72|394.32|396.34|393.94|0
1643906150000|2022-02-03 16:35:50|396.88|394.48|396.41|394.01|396.88|394.48|396.41|394.01|0
1643906160000|2022-02-03 16:36:00|396.26|393.86|396.1|393.7|396.34|393.94|396.1|393.7|0
1643906170000|2022-02-03 16:36:10|396.41|394.01|396.1|393.7|396.41|394.01|396.1|393.7|0
1643906180000|2022-02-03 16:36:20|396.03|393.63|395.48|393.08|396.03|393.63|395.48|393.08|0
1643906190000|2022-02-03 16:36:30|395.64|393.24|396.1|393.7|396.1|393.7|395.64|393.24|0
1643906200000|2022-02-03 16:36:40|396.41|394.01|396.34|393.94|396.41|394.01|396.26|393.86|0
1643906210000|2022-02-03 16:36:50|396.72|394.32|397.19|394.79|397.19|394.79|396.72|394.32|0
1643906220000|2022-02-03 16:37:00|396.72|394.32|396.57|394.17|396.88|394.48|396.57|394.17|0
1643906230000|2022-02-03 16:37:10|396.72|394.32|397.66|395.26|397.66|395.26|396.72|394.32|0
1643906240000|2022-02-03 16:37:20|397.5|395.1|397.34|394.94|397.5|395.1|397.03|394.63|0
1643906250000|2022-02-03 16:37:30|397.19|394.79|397.19|394.79|397.34|394.94|397.19|394.79|0
1643906260000|2022-02-03 16:37:40|397.34|394.94|397.81|395.41|397.97|395.57|397.34|394.94|0
1643906270000|2022-02-03 16:37:50|397.66|395.26|397.66|395.26|397.97|395.57|397.66|395.26|0
1643906280000|2022-02-03 16:38:00|397.81|395.41|397.66|395.26|397.81|395.41|397.5|395.1|0
1643906290000|2022-02-03 16:38:10|397.5|395.1|397.34|394.94|397.5|395.1|397.34|394.94|0
1643906300000|2022-02-03 16:38:20|397.65|395.25|397.34|394.94|397.65|395.25|397.34|394.94|0
1643906310000|2022-02-03 16:38:30|396.88|394.48|396.88|394.48|397.03|394.63|396.88|394.48|0
1643906320000|2022-02-03 16:38:40|396.72|394.32|394.75|392.35|396.72|394.32|394.75|392.35|0
1643906330000|2022-02-03 16:38:50|394.9|392.5|395.37|392.97|395.37|392.97|394.83|392.43|0
1643906340000|2022-02-03 16:39:00|395.22|392.82|394.9|392.5|395.22|392.82|394.9|392.5|0
1643906350000|2022-02-03 16:39:10|395.06|392.66|396.87|394.47|396.87|394.47|395.06|392.66|0
1643906360000|2022-02-03 16:39:20|396.72|394.32|397.49|395.09|397.49|395.09|396.72|394.32|0
1643906370000|2022-02-03 16:39:30|397.65|395.25|397.8|395.4|397.8|395.4|397.34|394.94|0
1643906380000|2022-02-03 16:39:40|397.65|395.25|397.42|395.02|397.8|395.4|397.42|395.02|0
1643906390000|2022-02-03 16:39:50|397.49|395.09|397.49|395.09|397.65|395.25|397.34|394.94|0
1643906400000|2022-02-03 16:40:00|397.34|394.94|397.18|394.78|397.34|394.94|397.11|394.71|0
1643906410000|2022-02-03 16:40:10|397.34|394.94|397.26|394.86|397.34|394.94|397.18|394.78|0
1643906420000|2022-02-03 16:40:20|397.49|395.09|398.74|396.34|398.74|396.34|397.49|395.09|0
1643906430000|2022-02-03 16:40:30|399.21|396.81|398.74|396.34|399.21|396.81|398.74|396.34|0
1643906440000|2022-02-03 16:40:40|398.66|396.26|398.74|396.34|398.74|396.34|398.66|396.26|0
1643906450000|2022-02-03 16:40:50|398.89|396.49|397.8|395.4|398.89|396.49|397.8|395.4|0
1643906460000|2022-02-03 16:41:00|397.96|395.56|398.27|395.87|398.27|395.87|397.96|395.56|0
1643906470000|2022-02-03 16:41:10|398.58|396.18|398.43|396.03|398.58|396.18|398.43|396.03|0
1643906480000|2022-02-03 16:41:20|398.58|396.18|398.43|396.03|398.58|396.18|398.43|396.03|0
1643906490000|2022-02-03 16:41:30|398.27|395.87|398.58|396.18|398.58|396.18|398.11|395.71|0
1643906500000|2022-02-03 16:41:40|398.66|396.26|397.65|395.25|398.66|396.26|397.65|395.25|0
1643906510000|2022-02-03 16:41:50|397.73|395.33|397.49|395.09|397.73|395.33|397.49|395.09|0
1643906520000|2022-02-03 16:42:00|398.27|395.87|398.43|396.03|398.43|396.03|398.27|395.87|0
1643906530000|2022-02-03 16:42:10|397.88|395.48|397.8|395.4|398.11|395.71|397.8|395.4|0
1643906540000|2022-02-03 16:42:20|397.96|395.56|397.8|395.4|398.11|395.71|397.8|395.4|0
1643906550000|2022-02-03 16:42:30|397.96|395.56|397.18|394.78|397.96|395.56|397.18|394.78|0
1643906560000|2022-02-03 16:42:40|397.34|394.94|396.49|394.09|397.34|394.94|396.49|394.09|0
1643906570000|2022-02-03 16:42:50|396.71|394.31|397.18|394.78|397.18|394.78|396.71|394.31|0
1643906580000|2022-02-03 16:43:00|397.03|394.63|396.87|394.47|397.03|394.63|396.87|394.47|0
1643906590000|2022-02-03 16:43:10|396.71|394.31|396.71|394.31|397.03|394.63|396.71|394.31|0
1643906600000|2022-02-03 16:43:20|397.11|394.71|397.49|395.09|397.49|395.09|397.03|394.63|0
1643906610000|2022-02-03 16:43:30|397.34|394.94|397.49|395.09|397.49|395.09|397.34|394.94|0
1643906620000|2022-02-03 16:43:40|397.34|394.94|397.34|394.94|397.34|394.94|397.18|394.78|0
1643906630000|2022-02-03 16:43:50|397.49|395.09|397.96|395.56|397.96|395.56|397.34|394.94|0
1643906640000|2022-02-03 16:44:00|398.11|395.71|398.11|395.71|398.27|395.87|398.11|395.71|0
1643906650000|2022-02-03 16:44:10|398.43|396.03|398.51|396.11|398.58|396.18|398.43|396.03|0
1643906660000|2022-02-03 16:44:20|398.35|395.95|398.11|395.71|398.35|395.95|398.11|395.71|0
1643906670000|2022-02-03 16:44:30|397.96|395.56|397.96|395.56|398.11|395.71|397.96|395.56|0
1643906680000|2022-02-03 16:44:40|397.8|395.4|397.42|395.02|397.8|395.4|397.34|394.94|0
1643906690000|2022-02-03 16:44:50|397.02|394.62|397.02|394.62|397.02|394.62|396.87|394.47|0
1643906700000|2022-02-03 16:45:00|396.87|394.47|397.18|394.78|397.18|394.78|396.87|394.47|0
1643906710000|2022-02-03 16:45:10|397.34|394.94|396.87|394.47|397.34|394.94|396.87|394.47|0
1643906720000|2022-02-03 16:45:20|397.73|395.33|397.18|394.78|397.73|395.33|397.11|394.71|0
1643906730000|2022-02-03 16:45:30|397.02|394.62|396.79|394.39|397.02|394.62|396.79|394.39|0
1643906740000|2022-02-03 16:45:40|395.94|393.54|396.02|393.62|396.09|393.69|395.94|393.54|0
1643906750000|2022-02-03 16:45:50|395.94|393.54|396.71|394.31|396.71|394.31|395.94|393.54|0
1643906760000|2022-02-03 16:46:00|397.18|394.78|397.18|394.78|397.34|394.94|397.18|394.78|0
1643906770000|2022-02-03 16:46:10|397.02|394.62|397.34|394.94|397.34|394.94|397.02|394.62|0
1643906780000|2022-02-03 16:46:20|397.8|395.4|397.65|395.25|397.8|395.4|397.65|395.25|0
1643906790000|2022-02-03 16:46:30|397.34|394.94|397.8|395.4|397.96|395.56|397.34|394.94|0
1643906800000|2022-02-03 16:46:40|399.15|396.75|398.73|396.33|399.15|396.75|398.73|396.33|0
1643906810000|2022-02-03 16:46:50|398.49|396.09|399.58|397.18|399.58|397.18|398.49|396.09|0
1643906820000|2022-02-03 16:47:00|399.74|397.34|399.27|396.87|399.74|397.34|399.27|396.87|0
1643906830000|2022-02-03 16:47:10|399.43|397.03|398.65|396.25|399.43|397.03|398.49|396.09|0
1643906840000|2022-02-03 16:47:20|398.73|396.33|399.04|396.64|399.11|396.71|398.73|396.33|0
1643906850000|2022-02-03 16:47:30|398.96|396.56|399.11|396.71|399.11|396.71|398.8|396.4|0
1643906860000|2022-02-03 16:47:40|398.96|396.56|399.04|396.64|399.27|396.87|398.96|396.56|0
1643906870000|2022-02-03 16:47:50|399.27|396.87|399.11|396.71|399.27|396.87|399.11|396.71|0
1643906880000|2022-02-03 16:48:00|399.27|396.87|398.8|396.4|399.27|396.87|398.8|396.4|0
1643906890000|2022-02-03 16:48:10|398.65|396.25|398.57|396.17|398.65|396.25|398.42|396.02|0
1643906900000|2022-02-03 16:48:20|398.49|396.09|398.42|396.02|398.49|396.09|398.34|395.94|0
1643906910000|2022-02-03 16:48:30|398.18|395.78|398.34|395.94|398.34|395.94|398.03|395.63|0
1643906920000|2022-02-03 16:48:40|397.71|395.31|397.87|395.47|397.87|395.47|397.56|395.16|0
1643906930000|2022-02-03 16:48:50|398.03|395.63|398.03|395.63|398.03|395.63|397.87|395.47|0
1643906940000|2022-02-03 16:49:00|397.95|395.55|398.03|395.63|398.18|395.78|397.95|395.55|0
1643906950000|2022-02-03 16:49:10|398.34|395.94|398.49|396.09|398.49|396.09|398.34|395.94|0
1643906960000|2022-02-03 16:49:20|398.65|396.25|398.11|395.71|398.8|396.4|398.11|395.71|0
1643906970000|2022-02-03 16:49:30|398.34|395.94|398.49|396.09|398.65|396.25|398.34|395.94|0
1643906980000|2022-02-03 16:49:40|398.65|396.25|398.65|396.25|398.73|396.33|398.65|396.25|0
1643906990000|2022-02-03 16:49:50|398.96|396.56|399.11|396.71|399.11|396.71|398.96|396.56|0
1643907000000|2022-02-03 16:50:00|399.04|396.64|398.96|396.56|399.11|396.71|398.96|396.56|0
1643907010000|2022-02-03 16:50:10|398.49|396.09|397.95|395.55|398.49|396.09|397.95|395.55|0
1643907020000|2022-02-03 16:50:20|398.18|395.78|398.26|395.86|398.26|395.86|398.18|395.78|0
1643907030000|2022-02-03 16:50:30|398.18|395.78|398.34|395.94|398.42|396.02|398.18|395.78|0
1643907040000|2022-02-03 16:50:40|398.49|396.09|399.11|396.71|399.11|396.71|398.49|396.09|0
1643907050000|2022-02-03 16:50:50|398.96|396.56|398.96|396.56|399.11|396.71|398.96|396.56|0
1643907060000|2022-02-03 16:51:00|399.04|396.64|398.65|396.25|399.11|396.71|398.65|396.25|0
1643907070000|2022-02-03 16:51:10|398.73|396.33|398.02|395.62|398.73|396.33|398.02|395.62|0
1643907080000|2022-02-03 16:51:20|397.87|395.47|397.79|395.39|397.87|395.47|397.71|395.31|0
1643907090000|2022-02-03 16:51:30|397.87|395.47|399.37|396.97|399.53|397.13|397.87|395.47|0
1643907100000|2022-02-03 16:51:40|399.06|396.66|399.06|396.66|399.06|396.66|398.99|396.59|0
1643907110000|2022-02-03 16:51:50|398.9|396.5|399.21|396.81|399.21|396.81|398.9|396.5|0
1643907120000|2022-02-03 16:52:00|399.37|396.97|399.3|396.9|399.37|396.97|399.3|396.9|0
1643907130000|2022-02-03 16:52:10|398.75|396.35|398.44|396.04|398.75|396.35|398.21|395.81|0
1643907140000|2022-02-03 16:52:20|398.9|396.5|399.06|396.66|399.06|396.66|398.9|396.5|0
1643907150000|2022-02-03 16:52:30|399.21|396.81|399.21|396.81|399.21|396.81|399.06|396.66|0
1643907160000|2022-02-03 16:52:40|399.45|397.05|399.68|397.28|399.68|397.28|399.37|396.97|0
1643907170000|2022-02-03 16:52:50|399.84|397.44|399.84|397.44|399.99|397.59|399.84|397.44|0
1643907180000|2022-02-03 16:53:00|399.52|397.12|400.3|397.9|400.3|397.9|399.52|397.12|0
1643907190000|2022-02-03 16:53:10|399.92|397.52|399.68|397.28|399.92|397.52|399.68|397.28|0
1643907200000|2022-02-03 16:53:20|399.84|397.44|399.83|397.43|399.99|397.59|399.68|397.28|0
1643907210000|2022-02-03 16:53:30|400.46|398.06|400.15|397.75|400.46|398.06|400.15|397.75|0
1643907220000|2022-02-03 16:53:40|400.23|397.83|400.23|397.83|400.46|398.06|400.23|397.83|0
1643907230000|2022-02-03 16:53:50|400.3|397.9|399.99|397.59|400.3|397.9|399.99|397.59|0
1643907240000|2022-02-03 16:54:00|400.3|397.9|400.3|397.9|400.46|398.06|400.3|397.9|0
1643907250000|2022-02-03 16:54:10|400.46|398.06|400.92|398.52|400.92|398.52|400.46|398.06|0
1643907260000|2022-02-03 16:54:20|401.54|399.14|402.32|399.92|402.32|399.92|401.54|399.14|0
1643907270000|2022-02-03 16:54:30|401.63|399.23|401.23|398.83|401.63|399.23|401.23|398.83|0
1643907280000|2022-02-03 16:54:40|401.39|398.99|400.92|398.52|401.39|398.99|400.92|398.52|0
1643907290000|2022-02-03 16:54:50|400.77|398.37|401.54|399.14|401.54|399.14|400.77|398.37|0
1643907300000|2022-02-03 16:55:00|401.47|399.07|400.3|397.9|401.47|399.07|400.3|397.9|0
1643907310000|2022-02-03 16:55:10|400.23|397.83|399.83|397.43|400.3|397.9|399.83|397.43|0
1643907320000|2022-02-03 16:55:20|399.99|397.59|400.14|397.74|400.14|397.74|399.83|397.43|0
1643907330000|2022-02-03 16:55:30|400.46|398.06|401.39|398.99|401.39|398.99|400.46|398.06|0
1643907340000|2022-02-03 16:55:40|401.62|399.22|401.54|399.14|401.7|399.3|401.54|399.14|0
1643907350000|2022-02-03 16:55:50|402.17|399.77|401.94|399.54|402.17|399.77|401.86|399.46|0
1643907360000|2022-02-03 16:56:00|402.32|399.92|402.79|400.39|402.95|400.55|402.32|399.92|0
1643907370000|2022-02-03 16:56:10|402.95|400.55|402.79|400.39|402.95|400.55|402.79|400.39|0
1643907380000|2022-02-03 16:56:20|402.72|400.32|402.63|400.23|402.95|400.55|402.63|400.23|0
1643907390000|2022-02-03 16:56:30|402.79|400.39|402.63|400.23|402.79|400.39|402.63|400.23|0
1643907400000|2022-02-03 16:56:40|402.79|400.39|402.95|400.55|403.03|400.63|402.79|400.39|0
1643907410000|2022-02-03 16:56:50|402.79|400.39|402.95|400.55|402.95|400.55|402.71|400.31|0
1643907420000|2022-02-03 16:57:00|402.32|399.92|402.17|399.77|402.32|399.92|402.17|399.77|0
1643907430000|2022-02-03 16:57:10|402.01|399.61|402.48|400.08|402.48|400.08|401.85|399.45|0
1643907440000|2022-02-03 16:57:20|402.17|399.77|402.01|399.61|402.17|399.77|401.85|399.45|0
1643907450000|2022-02-03 16:57:30|402.17|399.77|401.78|399.38|402.17|399.77|401.7|399.3|0
1643907460000|2022-02-03 16:57:40|401.85|399.45|402.17|399.77|402.32|399.92|401.85|399.45|0
1643907470000|2022-02-03 16:57:50|402.48|400.08|402.79|400.39|402.95|400.55|402.48|400.08|0
1643907480000|2022-02-03 16:58:00|402.95|400.55|402.95|400.55|402.95|400.55|402.95|400.55|0
1643907490000|2022-02-03 16:58:10|402.79|400.39|402.79|400.39|402.79|400.39|402.63|400.23|0
1643907500000|2022-02-03 16:58:20|402.63|400.23|403.1|400.7|403.1|400.7|402.63|400.23|0
1643907510000|2022-02-03 16:58:30|402.79|400.39|402.95|400.55|402.95|400.55|402.79|400.39|0
1643907520000|2022-02-03 16:58:40|403.1|400.7|402.63|400.23|403.1|400.7|402.63|400.23|0
1643907530000|2022-02-03 16:58:50|402.79|400.39|402.63|400.23|402.95|400.55|402.48|400.08|0
1643907540000|2022-02-03 16:59:00|402.48|400.08|403.1|400.7|403.1|400.7|402.48|400.08|0
1643907550000|2022-02-03 16:59:10|402.94|400.54|402.79|400.39|403.1|400.7|402.79|400.39|0
1643907560000|2022-02-03 16:59:20|402.94|400.54|404.04|401.64|404.04|401.64|402.94|400.54|0
1643907570000|2022-02-03 16:59:30|403.96|401.56|403.57|401.17|403.96|401.56|403.57|401.17|0
1643907580000|2022-02-03 16:59:40|403.81|401.41|404.66|402.26|404.66|402.26|403.81|401.41|0
1643907590000|2022-02-03 16:59:50|405.45|403.05|405.45|403.05|405.45|403.05|405.45|403.05|0
1643907600000|2022-02-03 17:00:00|405.21|402.81|402.91|400.51|405.21|402.81|402.91|400.51|0
1643907610000|2022-02-03 17:00:10|402.82|400.42|402.36|399.96|402.82|400.42|402.36|399.96|0
1643907620000|2022-02-03 17:00:20|402.82|400.42|402.98|400.58|403.14|400.74|402.82|400.42|0
1643907630000|2022-02-03 17:00:30|402.51|400.11|402.67|400.27|402.82|400.42|402.51|400.11|0
1643907640000|2022-02-03 17:00:40|402.2|399.8|402.35|399.95|402.35|399.95|402.2|399.8|0
1643907650000|2022-02-03 17:00:50|402.67|400.27|403.85|401.45|403.85|401.45|402.67|400.27|0
1643907660000|2022-02-03 17:01:00|403.54|401.14|403.54|401.14|403.54|401.14|403.38|400.98|0
1643907670000|2022-02-03 17:01:10|403.31|400.91|402.6|400.2|403.54|401.14|402.6|400.2|0
1643907680000|2022-02-03 17:01:20|403.22|400.82|403.69|401.29|403.69|401.29|403.22|400.82|0
1643907690000|2022-02-03 17:01:30|403.54|401.14|403.38|400.98|403.54|401.14|403.38|400.98|0
1643907700000|2022-02-03 17:01:40|403.54|401.14|403.38|400.98|403.54|401.14|403.22|400.82|0
1643907710000|2022-02-03 17:01:50|403.54|401.14|403.38|400.98|403.54|401.14|403.38|400.98|0
1643907720000|2022-02-03 17:02:00|403.62|401.22|404.32|401.92|404.32|401.92|403.62|401.22|0
1643907730000|2022-02-03 17:02:10|404.16|401.76|404.32|401.92|404.32|401.92|404.16|401.76|0
1643907740000|2022-02-03 17:02:20|404.47|402.07|405.73|403.33|406.2|403.8|404.47|402.07|0
1643907750000|2022-02-03 17:02:30|405.26|402.86|405.57|403.17|405.57|403.17|405.1|402.7|0
1643907760000|2022-02-03 17:02:40|405.41|403.01|405.57|403.17|405.57|403.17|405.41|403.01|0
1643907770000|2022-02-03 17:02:50|405.73|403.33|406.2|403.8|406.2|403.8|405.73|403.33|0
1643907780000|2022-02-03 17:03:00|407.45|405.05|407.3|404.9|407.61|405.21|407.3|404.9|0
1643907790000|2022-02-03 17:03:10|407.61|405.21|408.4|406|408.4|406|407.61|405.21|0
1643907800000|2022-02-03 17:03:20|408.08|405.68|408.08|405.68|408.08|405.68|408.08|405.68|0
1643907810000|2022-02-03 17:03:30|408.24|405.84|407.92|405.52|408.24|405.84|407.92|405.52|0
1643907820000|2022-02-03 17:03:40|407.38|404.98|407.3|404.9|407.38|404.98|407.3|404.9|0
1643907830000|2022-02-03 17:03:50|407.45|405.05|407.61|405.21|407.61|405.21|407.3|404.9|0
1643907840000|2022-02-03 17:04:00|407.92|405.52|408.24|405.84|408.24|405.84|407.92|405.52|0
1643907850000|2022-02-03 17:04:10|407.92|405.52|408.24|405.84|408.24|405.84|407.92|405.52|0
1643907860000|2022-02-03 17:04:20|408.08|405.68|407.77|405.37|408.24|405.84|407.77|405.37|0
1643907870000|2022-02-03 17:04:30|407.61|405.21|408.08|405.68|408.08|405.68|407.61|405.21|0
1643907880000|2022-02-03 17:04:40|408.24|405.84|408.24|405.84|408.4|406|408.24|405.84|0
1643907890000|2022-02-03 17:04:50|408.01|405.61|408.87|406.47|409.34|406.94|408.01|405.61|0
1643907900000|2022-02-03 17:05:00|408.71|406.31|408.71|406.31|408.71|406.31|408.4|406|0
1643907910000|2022-02-03 17:05:10|408.55|406.15|409.03|406.63|409.03|406.63|408.55|406.15|0
1643907920000|2022-02-03 17:05:20|408.87|406.47|408.87|406.47|409.11|406.71|408.87|406.47|0
1643907930000|2022-02-03 17:05:30|408.71|406.31|409.18|406.78|409.18|406.78|408.71|406.31|0
1643907940000|2022-02-03 17:05:40|408.71|406.31|408.55|406.15|408.71|406.31|408.55|406.15|0
1643907950000|2022-02-03 17:05:50|408.32|405.92|408.24|405.84|408.4|406|408.24|405.84|0
1643907960000|2022-02-03 17:06:00|408.32|405.92|407.45|405.05|408.32|405.92|407.45|405.05|0
1643907970000|2022-02-03 17:06:10|407.61|405.21|408.16|405.76|408.24|405.84|407.61|405.21|0
1643907980000|2022-02-03 17:06:20|408.01|405.61|408.24|405.84|408.24|405.84|408.01|405.61|0
1643907990000|2022-02-03 17:06:30|408.4|406|408.71|406.31|408.71|406.31|408.4|406|0
1643908000000|2022-02-03 17:06:40|408.87|406.47|409.03|406.63|409.18|406.78|408.87|406.47|0
1643908010000|2022-02-03 17:06:50|408.95|406.55|408.87|406.47|409.03|406.63|408.87|406.47|0
1643908020000|2022-02-03 17:07:00|408.71|406.31|408.71|406.31|408.71|406.31|408.71|406.31|0
1643908030000|2022-02-03 17:07:10|408.55|406.15|408.08|405.68|408.55|406.15|407.92|405.52|0
1643908040000|2022-02-03 17:07:20|407.92|405.52|408|405.6|408|405.6|407.92|405.52|0
1643908050000|2022-02-03 17:07:30|407.92|405.52|407.77|405.37|408.08|405.68|407.77|405.37|0
1643908060000|2022-02-03 17:07:40|407.92|405.52|407.85|405.45|408|405.6|407.77|405.37|0
1643908070000|2022-02-03 17:07:50|407.77|405.37|408.24|405.84|408.24|405.84|407.77|405.37|0
1643908080000|2022-02-03 17:08:00|408.39|405.99|408.24|405.84|408.48|406.08|408.24|405.84|0
1643908090000|2022-02-03 17:08:10|407.77|405.37|407.77|405.37|407.92|405.52|407.77|405.37|0
1643908100000|2022-02-03 17:08:20|407.92|405.52|408.24|405.84|408.24|405.84|407.92|405.52|0
1643908110000|2022-02-03 17:08:30|408.32|405.92|408.24|405.84|408.55|406.15|408.24|405.84|0
1643908120000|2022-02-03 17:08:40|408.08|405.68|407.85|405.45|408.08|405.68|407.61|405.21|0
1643908130000|2022-02-03 17:08:50|408.08|405.68|407.61|405.21|408.08|405.68|407.61|405.21|0
1643908140000|2022-02-03 17:09:00|407.29|404.89|406.82|404.42|407.29|404.89|406.82|404.42|0
1643908150000|2022-02-03 17:09:10|406.67|404.27|407.45|405.05|407.45|405.05|406.67|404.27|0
1643908160000|2022-02-03 17:09:20|407.29|404.89|407.14|404.74|407.29|404.89|407.14|404.74|0
1643908170000|2022-02-03 17:09:30|407.22|404.82|406.98|404.58|407.22|404.82|406.9|404.5|0
1643908180000|2022-02-03 17:09:40|407.29|404.89|407.45|405.05|407.45|405.05|407.14|404.74|0
1643908190000|2022-02-03 17:09:50|407.29|404.89|406.35|403.95|407.29|404.89|406.19|403.79|0
1643908200000|2022-02-03 17:10:00|406.98|404.58|407.29|404.89|407.61|405.21|406.98|404.58|0
1643908210000|2022-02-03 17:10:10|407.38|404.98|407.92|405.52|407.92|405.52|407.38|404.98|0
1643908220000|2022-02-03 17:10:20|408|405.6|409.02|406.62|409.02|406.62|407.61|405.21|0
1643908230000|2022-02-03 17:10:30|409.1|406.7|409.41|407.01|409.41|407.01|409.1|406.7|0
1643908240000|2022-02-03 17:10:40|409.25|406.85|408.94|406.54|409.25|406.85|408.63|406.23|0
1643908250000|2022-02-03 17:10:50|408.63|406.23|408.47|406.07|408.78|406.38|408.47|406.07|0
1643908260000|2022-02-03 17:11:00|407.32|404.92|407.64|405.24|407.64|405.24|407.32|404.92|0
1643908270000|2022-02-03 17:11:10|407.72|405.32|407.95|405.55|407.95|405.55|407.72|405.32|0
1643908280000|2022-02-03 17:11:20|408.27|405.87|407.79|405.39|408.27|405.87|407.79|405.39|0
1643908290000|2022-02-03 17:11:30|407.95|405.55|407.64|405.24|407.95|405.55|407.64|405.24|0
1643908300000|2022-02-03 17:11:40|407.56|405.16|407.79|405.39|407.88|405.48|407.56|405.16|0
1643908310000|2022-02-03 17:11:50|407.64|405.24|407.64|405.24|407.64|405.24|407.48|405.08|0
1643908320000|2022-02-03 17:12:00|407.56|405.16|407.48|405.08|407.56|405.16|407.32|404.92|0
1643908330000|2022-02-03 17:12:10|407.32|404.92|407.17|404.77|407.32|404.92|407.01|404.61|0
1643908340000|2022-02-03 17:12:20|407.32|404.92|407.41|405.01|407.48|405.08|407.32|404.92|0
1643908350000|2022-02-03 17:12:30|407.48|405.08|407.64|405.24|407.64|405.24|407.48|405.08|0
1643908360000|2022-02-03 17:12:40|407.48|405.08|407.64|405.24|407.64|405.24|407.32|404.92|0
1643908370000|2022-02-03 17:12:50|407.32|404.92|407.17|404.77|407.32|404.92|407.01|404.61|0
1643908380000|2022-02-03 17:13:00|407.64|405.24|407.79|405.39|407.79|405.39|407.64|405.24|0
1643908390000|2022-02-03 17:13:10|407.95|405.55|408.11|405.71|408.11|405.71|407.95|405.55|0
1643908400000|2022-02-03 17:13:20|408.42|406.02|407.48|405.08|408.42|406.02|407.48|405.08|0
1643908410000|2022-02-03 17:13:30|407.17|404.77|407.32|404.92|407.32|404.92|407.17|404.77|0
1643908420000|2022-02-03 17:13:40|407.17|404.77|406.85|404.45|407.17|404.77|406.85|404.45|0
1643908430000|2022-02-03 17:13:50|407.01|404.61|407.01|404.61|407.32|404.92|407.01|404.61|0
1643908440000|2022-02-03 17:14:00|406.85|404.45|406.85|404.45|407.32|404.92|406.85|404.45|0
1643908450000|2022-02-03 17:14:10|407.17|404.77|407.01|404.61|407.17|404.77|406.85|404.45|0
1643908460000|2022-02-03 17:14:20|406.85|404.45|406.85|404.45|407.01|404.61|406.85|404.45|0
1643908470000|2022-02-03 17:14:30|405.76|403.36|405.6|403.2|405.76|403.36|405.44|403.04|0
1643908480000|2022-02-03 17:14:40|405.52|403.12|405.29|402.89|405.91|403.51|405.29|402.89|0
1643908490000|2022-02-03 17:14:50|404.51|402.11|404.66|402.26|404.82|402.42|404.51|402.11|0
1643908500000|2022-02-03 17:15:00|404.82|402.42|405.29|402.89|405.29|402.89|404.82|402.42|0
1643908510000|2022-02-03 17:15:10|404.9|402.5|405.13|402.73|405.13|402.73|404.9|402.5|0
1643908520000|2022-02-03 17:15:20|404.97|402.57|405.29|402.89|405.52|403.12|404.97|402.57|0
1643908530000|2022-02-03 17:15:30|405.13|402.73|405.44|403.04|405.44|403.04|405.13|402.73|0
1643908540000|2022-02-03 17:15:40|405.13|402.73|405.44|403.04|405.44|403.04|405.13|402.73|0
1643908550000|2022-02-03 17:15:50|405.76|403.36|405.6|403.2|405.91|403.51|405.6|403.2|0
1643908560000|2022-02-03 17:16:00|405.44|403.04|405.37|402.97|405.44|403.04|405.29|402.89|0
1643908570000|2022-02-03 17:16:10|405.44|403.04|405.44|403.04|405.44|403.04|405.37|402.97|0
1643908580000|2022-02-03 17:16:20|406.23|403.83|405.91|403.51|406.23|403.83|405.84|403.44|0
1643908590000|2022-02-03 17:16:30|405.99|403.59|405.99|403.59|405.99|403.59|405.76|403.36|0
1643908600000|2022-02-03 17:16:40|406.07|403.67|406.38|403.98|406.38|403.98|406.07|403.67|0
1643908610000|2022-02-03 17:16:50|406.54|404.14|407.17|404.77|407.48|405.08|406.54|404.14|0
1643908620000|2022-02-03 17:17:00|407.32|404.92|407.17|404.77|407.32|404.92|407.17|404.77|0
1643908630000|2022-02-03 17:17:10|407.32|404.92|407.09|404.69|407.32|404.92|407.01|404.61|0
1643908640000|2022-02-03 17:17:20|407.17|404.77|407.25|404.85|407.48|405.08|407.17|404.77|0
1643908650000|2022-02-03 17:17:30|407.56|405.16|408.03|405.63|408.03|405.63|407.56|405.16|0
1643908660000|2022-02-03 17:17:40|407.95|405.55|407.79|405.39|407.95|405.55|407.79|405.39|0
1643908670000|2022-02-03 17:17:50|407.48|405.08|407.79|405.39|407.79|405.39|407.48|405.08|0
1643908680000|2022-02-03 17:18:00|407.72|405.32|407.87|405.47|407.87|405.47|407.48|405.08|0
1643908690000|2022-02-03 17:18:10|407.64|405.24|407.79|405.39|407.95|405.55|407.64|405.24|0
1643908700000|2022-02-03 17:18:20|407.87|405.47|407.79|405.39|407.87|405.47|407.79|405.39|0
1643908710000|2022-02-03 17:18:30|407.64|405.24|407.64|405.24|407.79|405.39|407.64|405.24|0
1643908720000|2022-02-03 17:18:40|407.72|405.32|408.26|405.86|408.26|405.86|407.72|405.32|0
1643908730000|2022-02-03 17:18:50|408.11|405.71|407.95|405.55|408.11|405.71|407.95|405.55|0
1643908740000|2022-02-03 17:19:00|408.03|405.63|407.95|405.55|408.11|405.71|407.95|405.55|0
1643908750000|2022-02-03 17:19:10|408.42|406.02|408.73|406.33|408.73|406.33|408.42|406.02|0
1643908760000|2022-02-03 17:19:20|408.89|406.49|409.05|406.65|409.21|406.81|408.89|406.49|0
1643908770000|2022-02-03 17:19:30|409.21|406.81|409.21|406.81|409.36|406.96|409.21|406.81|0
1643908780000|2022-02-03 17:19:40|409.52|407.12|409.68|407.28|409.68|407.28|409.52|407.12|0
1643908790000|2022-02-03 17:19:50|410.47|408.07|410.78|408.38|410.78|408.38|410.31|407.91|0
1643908800000|2022-02-03 17:20:00|411.73|409.33|411.25|408.85|411.73|409.33|410.94|408.54|0
1643908810000|2022-02-03 17:20:10|411.1|408.7|410.15|407.75|411.1|408.7|410.15|407.75|0
1643908820000|2022-02-03 17:20:20|410.47|408.07|410.78|408.38|410.94|408.54|410.47|408.07|0
1643908830000|2022-02-03 17:20:30|411.1|408.7|410.31|407.91|411.34|408.94|410.31|407.91|0
1643908840000|2022-02-03 17:20:40|410.62|408.22|410.31|407.91|410.62|408.22|410.31|407.91|0
1643908850000|2022-02-03 17:20:50|410.15|407.75|410.23|407.83|410.23|407.83|410.15|407.75|0
1643908860000|2022-02-03 17:21:00|409.99|407.59|409.83|407.43|409.99|407.59|409.68|407.28|0
1643908870000|2022-02-03 17:21:10|409.99|407.59|408.73|406.33|409.99|407.59|408.73|406.33|0
1643908880000|2022-02-03 17:21:20|408.89|406.49|406.69|404.29|408.89|406.49|406.69|404.29|0
1643908890000|2022-02-03 17:21:30|407.01|404.61|407.32|404.92|407.32|404.92|407.01|404.61|0
1643908900000|2022-02-03 17:21:40|407.16|404.76|407.79|405.39|407.79|405.39|407.01|404.61|0
1643908910000|2022-02-03 17:21:50|407.72|405.32|407.95|405.55|407.95|405.55|407.72|405.32|0
1643908920000|2022-02-03 17:22:00|408.26|405.86|409.13|406.73|409.13|406.73|408.26|405.86|0
1643908930000|2022-02-03 17:22:10|409.2|406.8|409.13|406.73|409.52|407.12|409.05|406.65|0
1643908940000|2022-02-03 17:22:20|409.52|407.12|409.2|406.8|409.52|407.12|408.89|406.49|0
1643908950000|2022-02-03 17:22:30|409.52|407.12|409.52|407.12|409.52|407.12|409.52|407.12|0
1643908960000|2022-02-03 17:22:40|409.36|406.96|409.2|406.8|409.36|406.96|409.2|406.8|0
1643908970000|2022-02-03 17:22:50|409.05|406.65|408.73|406.33|409.05|406.65|408.73|406.33|0
1643908980000|2022-02-03 17:23:00|409.05|406.65|408.73|406.33|409.2|406.8|408.73|406.33|0
1643908990000|2022-02-03 17:23:10|408.42|406.02|408.66|406.26|408.89|406.49|408.42|406.02|0
1643909000000|2022-02-03 17:23:20|408.89|406.49|408.73|406.33|408.89|406.49|408.58|406.18|0
1643909010000|2022-02-03 17:23:30|408.1|405.7|408.73|406.33|408.73|406.33|408.1|405.7|0
1643909020000|2022-02-03 17:23:40|408.26|405.86|408.42|406.02|408.42|406.02|408.26|405.86|0
1643909030000|2022-02-03 17:23:50|408.1|405.7|408.42|406.02|408.42|406.02|408.1|405.7|0
1643909040000|2022-02-03 17:24:00|408.03|405.63|408.1|405.7|408.26|405.86|407.95|405.55|0
1643909050000|2022-02-03 17:24:10|407.63|405.23|406.54|404.14|407.63|405.23|406.54|404.14|0
1643909060000|2022-02-03 17:24:20|406.85|404.45|406.54|404.14|406.85|404.45|406.54|404.14|0
1643909070000|2022-02-03 17:24:30|406.77|404.37|406.22|403.82|406.77|404.37|406.07|403.67|0
1643909080000|2022-02-03 17:24:40|406.07|403.67|405.91|403.51|406.15|403.75|405.91|403.51|0
1643909090000|2022-02-03 17:24:50|405.99|403.59|406.38|403.98|406.38|403.98|405.99|403.59|0
1643909100000|2022-02-03 17:25:00|406.22|403.82|405.28|402.88|406.22|403.82|405.28|402.88|0
1643909110000|2022-02-03 17:25:10|404.81|402.41|405.91|403.51|405.91|403.51|404.81|402.41|0
1643909120000|2022-02-03 17:25:20|405.75|403.35|405.91|403.51|405.91|403.51|405.75|403.35|0
1643909130000|2022-02-03 17:25:30|406.07|403.67|405.75|403.35|406.07|403.67|405.75|403.35|0
1643909140000|2022-02-03 17:25:40|405.91|403.51|405.28|402.88|405.91|403.51|405.28|402.88|0
1643909150000|2022-02-03 17:25:50|405.6|403.2|405.44|403.04|405.6|403.2|405.44|403.04|0
1643909160000|2022-02-03 17:26:00|405.75|403.35|406.22|403.82|406.22|403.82|405.68|403.28|0
1643909170000|2022-02-03 17:26:10|406.46|404.06|406.38|403.98|406.69|404.29|406.38|403.98|0
1643909180000|2022-02-03 17:26:20|406.53|404.13|406.62|404.22|406.77|404.37|406.53|404.13|0
1643909190000|2022-02-03 17:26:30|406.38|403.98|406.53|404.13|406.53|404.13|406.38|403.98|0
1643909200000|2022-02-03 17:26:40|406.85|404.45|406.85|404.45|407.09|404.69|406.85|404.45|0
1643909210000|2022-02-03 17:26:50|406.93|404.53|407|404.6|407|404.6|406.77|404.37|0
1643909220000|2022-02-03 17:27:00|407.16|404.76|406.77|404.37|407.16|404.76|406.69|404.29|0
1643909230000|2022-02-03 17:27:10|406.69|404.29|407|404.6|407|404.6|406.69|404.29|0
1643909240000|2022-02-03 17:27:20|406.53|404.13|405.91|403.51|406.69|404.29|405.91|403.51|0
1643909250000|2022-02-03 17:27:30|406.22|403.82|406.38|403.98|406.38|403.98|406.06|403.66|0
1643909260000|2022-02-03 17:27:40|406.15|403.75|405.91|403.51|406.15|403.75|405.91|403.51|0
1643909270000|2022-02-03 17:27:50|406.22|403.82|406.06|403.66|406.22|403.82|405.99|403.59|0
1643909280000|2022-02-03 17:28:00|406.53|404.13|406.69|404.29|406.85|404.45|406.46|404.06|0
1643909290000|2022-02-03 17:28:10|406.85|404.45|406.69|404.29|406.85|404.45|406.69|404.29|0
1643909300000|2022-02-03 17:28:20|406.22|403.82|406.22|403.82|406.38|403.98|406.22|403.82|0
1643909310000|2022-02-03 17:28:30|406.53|404.13|406.22|403.82|406.53|404.13|406.06|403.66|0
1643909320000|2022-02-03 17:28:40|406.38|403.98|406.22|403.82|406.38|403.98|406.06|403.66|0
1643909330000|2022-02-03 17:28:50|406.06|403.66|406.15|403.75|406.22|403.82|405.91|403.51|0
1643909340000|2022-02-03 17:29:00|406.3|403.9|406.53|404.13|406.53|404.13|406.3|403.9|0
1643909350000|2022-02-03 17:29:10|406.38|403.98|406.06|403.66|406.38|403.98|405.75|403.35|0
1643909360000|2022-02-03 17:29:20|406.69|404.29|406.46|404.06|406.69|404.29|406.38|403.98|0
1643909370000|2022-02-03 17:29:30|406.22|403.82|406.3|403.9|406.3|403.9|406.22|403.82|0
1643909380000|2022-02-03 17:29:40|406.06|403.66|406.06|403.66|406.53|404.13|406.06|403.66|0
1643909390000|2022-02-03 17:29:50|406.15|403.75|406.22|403.82|406.22|403.82|406.06|403.66|0
1643909400000|2022-02-03 17:30:00|406.69|404.29|406.69|404.29|406.69|404.29|406.69|404.29|0
1643909410000|2022-02-03 17:30:10|406.85|404.45|406.15|403.75|406.85|404.45|406.15|403.75|0
1643909420000|2022-02-03 17:30:20|405.44|403.04|404.97|402.57|405.44|403.04|404.97|402.57|0
1643909430000|2022-02-03 17:30:30|405.13|402.73|405.28|402.88|405.59|403.19|405.13|402.73|0
1643909440000|2022-02-03 17:30:40|405.44|403.04|405.28|402.88|405.44|403.04|405.13|402.73|0
1643909450000|2022-02-03 17:30:50|405.68|403.28|406.06|403.66|406.06|403.66|405.68|403.28|0
1643909460000|2022-02-03 17:31:00|406.22|403.82|406.38|403.98|406.38|403.98|406.22|403.82|0
1643909470000|2022-02-03 17:31:10|406.53|404.13|407.16|404.76|407.16|404.76|406.53|404.13|0
1643909480000|2022-02-03 17:31:20|407.79|405.39|408.1|405.7|408.1|405.7|407.79|405.39|0
1643909490000|2022-02-03 17:31:30|407.94|405.54|408.1|405.7|408.57|406.17|407.94|405.54|0
1643909500000|2022-02-03 17:31:40|408.65|406.25|408.57|406.17|408.65|406.25|408.57|406.17|0
1643909510000|2022-02-03 17:31:50|408.65|406.25|408.57|406.17|408.65|406.25|408.57|406.17|0
1643909520000|2022-02-03 17:32:00|408.26|405.86|408.73|406.33|408.73|406.33|408.26|405.86|0
1643909530000|2022-02-03 17:32:10|408.89|406.49|408.1|405.7|408.89|406.49|408.1|405.7|0
1643909540000|2022-02-03 17:32:20|408.42|406.02|408.73|406.33|408.73|406.33|408.26|405.86|0
1643909550000|2022-02-03 17:32:30|408.42|406.02|408.73|406.33|408.73|406.33|408.42|406.02|0
1643909560000|2022-02-03 17:32:40|408.65|406.25|408.73|406.33|408.73|406.33|408.65|406.25|0
1643909570000|2022-02-03 17:32:50|408.57|406.17|408.57|406.17|408.57|406.17|408.1|405.7|0
1643909580000|2022-02-03 17:33:00|408.73|406.33|409.36|406.96|409.52|407.12|408.73|406.33|0
1643909590000|2022-02-03 17:33:10|408.89|406.49|408.89|406.49|408.89|406.49|408.41|406.01|0
1643909600000|2022-02-03 17:33:20|409.04|406.64|408.89|406.49|409.2|406.8|408.81|406.41|0
1643909610000|2022-02-03 17:33:30|408.97|406.57|409.04|406.64|409.2|406.8|408.97|406.57|0
1643909620000|2022-02-03 17:33:40|408.65|406.25|407.79|405.39|408.89|406.49|407.79|405.39|0
1643909630000|2022-02-03 17:33:50|407.87|405.47|408.26|405.86|408.41|406.01|407.87|405.47|0
1643909640000|2022-02-03 17:34:00|408.03|405.63|407.94|405.54|408.03|405.63|407.47|405.07|0
1643909650000|2022-02-03 17:34:10|408.03|405.63|408.41|406.01|408.41|406.01|408.03|405.63|0
1643909660000|2022-02-03 17:34:20|408.57|406.17|408.1|405.7|408.57|406.17|408.1|405.7|0
1643909670000|2022-02-03 17:34:30|408.18|405.78|407.94|405.54|408.18|405.78|407.79|405.39|0
1643909680000|2022-02-03 17:34:40|407.79|405.39|407.55|405.15|407.79|405.39|407.55|405.15|0
1643909690000|2022-02-03 17:34:50|407.63|405.23|407.16|404.76|407.63|405.23|407.16|404.76|0
1643909700000|2022-02-03 17:35:00|406.93|404.53|406.69|404.29|407.16|404.76|406.69|404.29|0
1643909710000|2022-02-03 17:35:10|406.85|404.45|406.85|404.45|406.85|404.45|406.77|404.37|0
1643909720000|2022-02-03 17:35:20|407|404.6|405.59|403.19|407|404.6|405.59|403.19|0
1643909730000|2022-02-03 17:35:30|405.44|403.04|403.87|401.47|405.44|403.04|403.87|401.47|0
1643909740000|2022-02-03 17:35:40|404.5|402.1|404.03|401.63|404.5|402.1|403.72|401.32|0
1643909750000|2022-02-03 17:35:50|403.56|401.16|403.56|401.16|403.72|401.32|403.56|401.16|0
1643909760000|2022-02-03 17:36:00|403.87|401.47|403.72|401.32|403.87|401.47|403.41|401.01|0
1643909770000|2022-02-03 17:36:10|403.87|401.47|403.95|401.55|404.03|401.63|403.87|401.47|0
1643909780000|2022-02-03 17:36:20|404.19|401.79|404.34|401.94|404.34|401.94|404.19|401.79|0
1643909790000|2022-02-03 17:36:30|404.27|401.87|403.72|401.32|404.27|401.87|403.72|401.32|0
1643909800000|2022-02-03 17:36:40|403.87|401.47|404.03|401.63|404.19|401.79|403.87|401.47|0
1643909810000|2022-02-03 17:36:50|403.87|401.47|404.03|401.63|404.19|401.79|403.87|401.47|0
1643909820000|2022-02-03 17:37:00|404.34|401.94|404.58|402.18|404.65|402.25|404.34|401.94|0
1643909830000|2022-02-03 17:37:10|404.97|402.57|404.5|402.1|404.97|402.57|404.5|402.1|0
1643909840000|2022-02-03 17:37:20|404.34|401.94|404.27|401.87|404.34|401.94|404.27|401.87|0
1643909850000|2022-02-03 17:37:30|404.19|401.79|404.03|401.63|404.34|401.94|404.03|401.63|0
1643909860000|2022-02-03 17:37:40|403.56|401.16|403.95|401.55|403.95|401.55|403.56|401.16|0
1643909870000|2022-02-03 17:37:50|403.87|401.47|404.03|401.63|404.03|401.63|403.8|401.4|0
1643909880000|2022-02-03 17:38:00|403.95|401.55|404.19|401.79|404.19|401.79|403.87|401.47|0
1643909890000|2022-02-03 17:38:10|404.03|401.63|404.03|401.63|404.19|401.79|404.03|401.63|0
1643909900000|2022-02-03 17:38:20|404.11|401.71|404.18|401.78|404.34|401.94|404.11|401.71|0
1643909910000|2022-02-03 17:38:30|404.34|401.94|404.34|401.94|404.34|401.94|404.03|401.63|0
1643909920000|2022-02-03 17:38:40|404.27|401.87|404.18|401.78|404.34|401.94|404.18|401.78|0
1643909930000|2022-02-03 17:38:50|404.03|401.63|404.18|401.78|404.18|401.78|404.03|401.63|0
1643909940000|2022-02-03 17:39:00|404.34|401.94|404.5|402.1|404.81|402.41|404.34|401.94|0
1643909950000|2022-02-03 17:39:10|404.42|402.02|404.65|402.25|404.65|402.25|404.42|402.02|0
1643909960000|2022-02-03 17:39:20|404.81|402.41|404.81|402.41|404.81|402.41|404.81|402.41|0
1643909970000|2022-02-03 17:39:30|404.65|402.25|404.5|402.1|404.81|402.41|404.34|401.94|0
1643909980000|2022-02-03 17:39:40|404.65|402.25|404.58|402.18|404.65|402.25|404.58|402.18|0
1643909990000|2022-02-03 17:39:50|404.5|402.1|404.97|402.57|405.12|402.72|404.5|402.1|0
1643910000000|2022-02-03 17:40:00|404.81|402.41|404.5|402.1|404.81|402.41|404.5|402.1|0
1643910010000|2022-02-03 17:40:10|404.03|401.63|403.64|401.24|404.11|401.71|403.64|401.24|0
1643910020000|2022-02-03 17:40:20|403.87|401.47|405.28|402.88|405.28|402.88|403.87|401.47|0
1643910030000|2022-02-03 17:40:30|405.43|403.03|405.75|403.35|405.75|403.35|405.36|402.96|0
1643910040000|2022-02-03 17:40:40|405.28|402.88|405.52|403.12|405.52|403.12|405.28|402.88|0
1643910050000|2022-02-03 17:40:50|405.12|402.72|405.2|402.8|405.2|402.8|405.05|402.65|0
1643910060000|2022-02-03 17:41:00|405.28|402.88|405.28|402.88|405.28|402.88|405.28|402.88|0
1643910070000|2022-02-03 17:41:10|405.12|402.72|405.75|403.35|405.75|403.35|405.12|402.72|0
1643910080000|2022-02-03 17:41:20|405.9|403.5|405.59|403.19|406.06|403.66|405.59|403.19|0
1643910090000|2022-02-03 17:41:30|405.43|403.03|406.06|403.66|406.06|403.66|405.43|403.03|0
1643910100000|2022-02-03 17:41:40|405.9|403.5|405.9|403.5|406.06|403.66|405.9|403.5|0
1643910110000|2022-02-03 17:41:50|406.06|403.66|406.06|403.66|406.06|403.66|406.06|403.66|0
1643910120000|2022-02-03 17:42:00|405.9|403.5|405.9|403.5|405.9|403.5|405.75|403.35|0
1643910130000|2022-02-03 17:42:10|406.06|403.66|405.12|402.72|406.06|403.66|405.12|402.72|0
1643910140000|2022-02-03 17:42:20|405.75|403.35|405.43|403.03|405.75|403.35|405.43|403.03|0
1643910150000|2022-02-03 17:42:30|405.59|403.19|405.28|402.88|405.59|403.19|405.28|402.88|0
1643910160000|2022-02-03 17:42:40|405.43|403.03|405.59|403.19|405.59|403.19|405.43|403.03|0
1643910170000|2022-02-03 17:42:50|405.43|403.03|405.28|402.88|405.43|403.03|405.12|402.72|0
1643910180000|2022-02-03 17:43:00|405.12|402.72|405.05|402.65|405.12|402.72|404.96|402.56|0
1643910190000|2022-02-03 17:43:10|404.96|402.56|404.81|402.41|405.2|402.8|404.81|402.41|0
1643910200000|2022-02-03 17:43:20|404.96|402.56|404.81|402.41|404.96|402.56|404.81|402.41|0
1643910210000|2022-02-03 17:43:30|405.12|402.72|405.75|403.35|405.75|403.35|404.96|402.56|0
1643910220000|2022-02-03 17:43:40|405.9|403.5|406.06|403.66|406.06|403.66|405.75|403.35|0
1643910230000|2022-02-03 17:43:50|406.22|403.82|406.37|403.97|406.37|403.97|406.22|403.82|0
1643910240000|2022-02-03 17:44:00|406.22|403.82|406.22|403.82|406.22|403.82|406.14|403.74|0
1643910250000|2022-02-03 17:44:10|406.61|404.21|406.68|404.28|406.68|404.28|406.53|404.13|0
1643910260000|2022-02-03 17:44:20|406.53|404.13|407|404.6|407|404.6|406.53|404.13|0
1643910270000|2022-02-03 17:44:30|407.16|404.76|407.31|404.91|407.31|404.91|407.16|404.76|0
1643910280000|2022-02-03 17:44:40|407.47|405.07|407.63|405.23|407.63|405.23|407.47|405.07|0
1643910290000|2022-02-03 17:44:50|407.47|405.07|408.1|405.7|408.1|405.7|407.47|405.07|0
1643910300000|2022-02-03 17:45:00|408.72|406.32|407.15|404.75|408.72|406.32|407.15|404.75|0
1643910310000|2022-02-03 17:45:10|407.08|404.68|407.78|405.38|407.78|405.38|407.08|404.68|0
1643910320000|2022-02-03 17:45:20|408.02|405.62|407.94|405.54|408.1|405.7|407.94|405.54|0
1643910330000|2022-02-03 17:45:30|408.1|405.7|408.1|405.7|408.18|405.78|408.02|405.62|0
1643910340000|2022-02-03 17:45:40|408.41|406.01|408.57|406.17|408.57|406.17|408.41|406.01|0
1643910350000|2022-02-03 17:45:50|408.65|406.25|408.57|406.17|408.65|406.25|408.57|406.17|0
1643910360000|2022-02-03 17:46:00|408.72|406.32|408.57|406.17|408.72|406.32|408.57|406.17|0
1643910370000|2022-02-03 17:46:10|408.88|406.48|408.72|406.32|408.88|406.48|408.72|406.32|0
1643910380000|2022-02-03 17:46:20|408.25|405.85|408.25|405.85|408.25|405.85|407.94|405.54|0
1643910390000|2022-02-03 17:46:30|408.41|406.01|408.25|405.85|408.41|406.01|408.1|405.7|0
1643910400000|2022-02-03 17:46:40|408.41|406.01|408.41|406.01|408.57|406.17|408.25|405.85|0
1643910410000|2022-02-03 17:46:50|408.57|406.17|409.04|406.64|409.12|406.72|408.57|406.17|0
1643910420000|2022-02-03 17:47:00|408.72|406.32|408.88|406.48|409.04|406.64|408.72|406.32|0
1643910430000|2022-02-03 17:47:10|409.2|406.8|409.28|406.88|409.28|406.88|409.2|406.8|0
1643910440000|2022-02-03 17:47:20|409.35|406.95|409.98|407.58|409.98|407.58|409.35|406.95|0
1643910450000|2022-02-03 17:47:30|410.14|407.74|409.04|406.64|410.14|407.74|409.04|406.64|0
1643910460000|2022-02-03 17:47:40|409.35|406.95|409.35|406.95|409.35|406.95|409.04|406.64|0
1643910470000|2022-02-03 17:47:50|409.51|407.11|409.51|407.11|409.98|407.58|409.51|407.11|0
1643910480000|2022-02-03 17:48:00|409.67|407.27|411.24|408.84|411.24|408.84|409.67|407.27|0
1643910490000|2022-02-03 17:48:10|411.56|409.16|411.72|409.32|411.72|409.32|411.09|408.69|0
1643910500000|2022-02-03 17:48:20|411.87|409.47|411.09|408.69|411.87|409.47|411.09|408.69|0
1643910510000|2022-02-03 17:48:30|410.93|408.53|410.93|408.53|411.09|408.69|410.93|408.53|0
1643910520000|2022-02-03 17:48:40|410.77|408.37|411.17|408.77|411.17|408.77|410.61|408.21|0
1643910530000|2022-02-03 17:48:50|411.09|408.69|411.56|409.16|411.56|409.16|411.09|408.69|0
1643910540000|2022-02-03 17:49:00|411.17|408.77|410.93|408.53|411.17|408.77|410.93|408.53|0
1643910550000|2022-02-03 17:49:10|410.61|408.21|410.61|408.21|410.77|408.37|410.61|408.21|0
1643910560000|2022-02-03 17:49:20|410.93|408.53|410.77|408.37|410.93|408.53|410.54|408.14|0
1643910570000|2022-02-03 17:49:30|410.61|408.21|410.45|408.05|410.61|408.21|410.45|408.05|0
1643910580000|2022-02-03 17:49:40|410.14|407.74|410.3|407.9|410.3|407.9|410.14|407.74|0
1643910590000|2022-02-03 17:49:50|410.45|408.05|410.3|407.9|410.45|408.05|410.3|407.9|0
1643910600000|2022-02-03 17:50:00|409.98|407.58|408.88|406.48|409.98|407.58|408.88|406.48|0
1643910610000|2022-02-03 17:50:10|409.04|406.64|408.88|406.48|409.19|406.79|408.88|406.48|0
1643910620000|2022-02-03 17:50:20|408.72|406.32|408.72|406.32|408.88|406.48|408.72|406.32|0
1643910630000|2022-02-03 17:50:30|409.04|406.64|408.65|406.25|409.04|406.64|408.65|406.25|0
1643910640000|2022-02-03 17:50:40|408.57|406.17|408.41|406.01|408.72|406.32|408.41|406.01|0
1643910650000|2022-02-03 17:50:50|409.04|406.64|408.72|406.32|409.04|406.64|408.72|406.32|0
1643910660000|2022-02-03 17:51:00|408.88|406.48|409.04|406.64|409.04|406.64|408.88|406.48|0
1643910670000|2022-02-03 17:51:10|409.12|406.72|409.35|406.95|409.35|406.95|409.04|406.64|0
1643910680000|2022-02-03 17:51:20|409.19|406.79|409.35|406.95|409.35|406.95|409.04|406.64|0
1643910690000|2022-02-03 17:51:30|409.19|406.79|409.19|406.79|409.19|406.79|408.88|406.48|0
1643910700000|2022-02-03 17:51:40|409.35|406.95|409.04|406.64|409.35|406.95|409.04|406.64|0
1643910710000|2022-02-03 17:51:50|409.19|406.79|408.57|406.17|409.19|406.79|408.57|406.17|0
1643910720000|2022-02-03 17:52:00|409.04|406.64|409.35|406.95|409.35|406.95|409.04|406.64|0
1643910730000|2022-02-03 17:52:10|409.82|407.42|410.3|407.9|410.3|407.9|409.82|407.42|0
1643910740000|2022-02-03 17:52:20|410.14|407.74|410.14|407.74|410.14|407.74|409.98|407.58|0
1643910750000|2022-02-03 17:52:30|410.3|407.9|409.98|407.58|410.3|407.9|409.98|407.58|0
1643910760000|2022-02-03 17:52:40|410.14|407.74|409.82|407.42|410.14|407.74|409.82|407.42|0
1643910770000|2022-02-03 17:52:50|409.98|407.58|409.98|407.58|409.98|407.58|409.82|407.42|0
1643910780000|2022-02-03 17:53:00|409.82|407.42|408.88|406.48|409.82|407.42|408.88|406.48|0
1643910790000|2022-02-03 17:53:10|408.41|406.01|409.04|406.64|409.04|406.64|408.25|405.85|0
1643910800000|2022-02-03 17:53:20|408.88|406.48|409.35|406.95|409.35|406.95|408.72|406.32|0
1643910810000|2022-02-03 17:53:30|409.43|407.03|409.51|407.11|409.67|407.27|409.43|407.03|0
1643910820000|2022-02-03 17:53:40|409.98|407.58|410.14|407.74|410.14|407.74|409.98|407.58|0
1643910830000|2022-02-03 17:53:50|409.98|407.58|409.98|407.58|409.98|407.58|409.82|407.42|0
1643910840000|2022-02-03 17:54:00|410.3|407.9|410.22|407.82|410.45|408.05|409.98|407.58|0
1643910850000|2022-02-03 17:54:10|410.14|407.74|409.98|407.58|410.22|407.82|409.67|407.27|0
1643910860000|2022-02-03 17:54:20|409.9|407.5|409.82|407.42|409.9|407.5|409.75|407.35|0
1643910870000|2022-02-03 17:54:30|410.14|407.74|409.66|407.26|410.14|407.74|409.66|407.26|0
1643910880000|2022-02-03 17:54:40|409.98|407.58|409.9|407.5|410.14|407.74|409.9|407.5|0
1643910890000|2022-02-03 17:54:50|409.66|407.26|409.75|407.35|409.82|407.42|409.66|407.26|0
1643910900000|2022-02-03 17:55:00|409.9|407.5|409.66|407.26|409.9|407.5|409.35|406.95|0
1643910910000|2022-02-03 17:55:10|409.51|407.11|409.9|407.5|409.9|407.5|409.51|407.11|0
1643910920000|2022-02-03 17:55:20|410.14|407.74|409.82|407.42|410.14|407.74|409.75|407.35|0
1643910930000|2022-02-03 17:55:30|409.51|407.11|409.51|407.11|409.51|407.11|409.51|407.11|0
1643910940000|2022-02-03 17:55:40|409.66|407.26|409.82|407.42|409.98|407.58|409.66|407.26|0
1643910950000|2022-02-03 17:55:50|409.66|407.26|409.51|407.11|409.66|407.26|409.51|407.11|0
1643910960000|2022-02-03 17:56:00|409.19|406.79|409.82|407.42|410.29|407.89|409.19|406.79|0
1643910970000|2022-02-03 17:56:10|409.9|407.5|410.14|407.74|410.14|407.74|409.66|407.26|0
1643910980000|2022-02-03 17:56:20|409.98|407.58|409.51|407.11|409.98|407.58|409.35|406.95|0
1643910990000|2022-02-03 17:56:30|409.82|407.42|408.56|406.16|409.82|407.42|408.56|406.16|0
1643911000000|2022-02-03 17:56:40|408.09|405.69|407.94|405.54|408.09|405.69|407.78|405.38|0
1643911010000|2022-02-03 17:56:50|408.09|405.69|408.56|406.16|408.56|406.16|408.09|405.69|0
1643911020000|2022-02-03 17:57:00|408.64|406.24|408.72|406.32|409.19|406.79|408.64|406.24|0
1643911030000|2022-02-03 17:57:10|408.88|406.48|408.88|406.48|409.03|406.63|408.88|406.48|0
1643911040000|2022-02-03 17:57:20|409.03|406.63|409.35|406.95|409.35|406.95|409.03|406.63|0
1643911050000|2022-02-03 17:57:30|409.66|407.26|409.82|407.42|409.82|407.42|409.66|407.26|0
1643911060000|2022-02-03 17:57:40|409.66|407.26|409.59|407.19|409.98|407.58|409.59|407.19|0
1643911070000|2022-02-03 17:57:50|409.66|407.26|409.51|407.11|409.98|407.58|409.51|407.11|0
1643911080000|2022-02-03 17:58:00|409.98|407.58|409.98|407.58|409.98|407.58|409.82|407.42|0
1643911090000|2022-02-03 17:58:10|410.29|407.89|410.45|408.05|410.92|408.52|410.29|407.89|0
1643911100000|2022-02-03 17:58:20|410.29|407.89|410.29|407.89|410.38|407.98|410.29|407.89|0
1643911110000|2022-02-03 17:58:30|410.77|408.37|409.66|407.26|410.77|408.37|409.66|407.26|0
1643911120000|2022-02-03 17:58:40|409.82|407.42|409.66|407.26|409.82|407.42|409.59|407.19|0
1643911130000|2022-02-03 17:58:50|409.59|407.19|409.66|407.26|409.82|407.42|409.59|407.19|0
1643911140000|2022-02-03 17:59:00|409.19|406.79|408.41|406.01|409.19|406.79|408.41|406.01|0
1643911150000|2022-02-03 17:59:10|408.56|406.16|408.17|405.77|408.72|406.32|408.17|405.77|0
1643911160000|2022-02-03 17:59:20|408.09|405.69|408.09|405.69|408.25|405.85|408.09|405.69|0
1643911170000|2022-02-03 17:59:30|408.25|405.85|408.25|405.85|408.41|406.01|408.25|405.85|0
1643911180000|2022-02-03 17:59:40|408.56|406.16|408.09|405.69|408.56|406.16|408.09|405.69|0
1643911190000|2022-02-03 17:59:50|407.86|405.46|407.31|404.91|407.86|405.46|406.84|404.44|0
1643911200000|2022-02-03 18:00:00|407.62|405.22|408.09|405.69|408.09|405.69|407.62|405.22|0
1643911210000|2022-02-03 18:00:10|408.25|405.85|408.72|406.32|408.72|406.32|408.25|405.85|0
1643911220000|2022-02-03 18:00:20|408.88|406.48|408.8|406.4|408.88|406.48|408.64|406.24|0
1643911230000|2022-02-03 18:00:30|408.72|406.32|408.49|406.09|408.72|406.32|408.49|406.09|0
1643911240000|2022-02-03 18:00:40|408.64|406.24|408.88|406.48|408.96|406.56|408.64|406.24|0
1643911250000|2022-02-03 18:00:50|409.19|406.79|408.88|406.48|409.35|406.95|408.88|406.48|0
1643911260000|2022-02-03 18:01:00|408.96|406.56|408.4|406|408.96|406.56|408.4|406|0
1643911270000|2022-02-03 18:01:10|408.72|406.32|408.72|406.32|408.72|406.32|408.56|406.16|0
1643911280000|2022-02-03 18:01:20|409.35|406.95|409.11|406.71|409.35|406.95|409.03|406.63|0
1643911290000|2022-02-03 18:01:30|409.35|406.95|409.19|406.79|409.35|406.95|409.03|406.63|0
1643911300000|2022-02-03 18:01:40|408.96|406.56|409.03|406.63|409.19|406.79|408.96|406.56|0
1643911310000|2022-02-03 18:01:50|409.19|406.79|409.35|406.95|409.5|407.1|409.19|406.79|0
1643911320000|2022-02-03 18:02:00|409.19|406.79|409.19|406.79|409.19|406.79|409.03|406.63|0
1643911330000|2022-02-03 18:02:10|409.03|406.63|409.43|407.03|409.43|407.03|409.03|406.63|0
1643911340000|2022-02-03 18:02:20|410.13|407.73|410.45|408.05|410.45|408.05|410.13|407.73|0
1643911350000|2022-02-03 18:02:30|410.29|407.89|409.74|407.34|410.29|407.89|409.74|407.34|0
1643911360000|2022-02-03 18:02:40|409.66|407.26|410.13|407.73|410.13|407.73|409.66|407.26|0
1643911370000|2022-02-03 18:02:50|409.98|407.58|409.98|407.58|409.98|407.58|409.82|407.42|0
1643911380000|2022-02-03 18:03:00|409.9|407.5|409.66|407.26|409.9|407.5|409.59|407.19|0
1643911390000|2022-02-03 18:03:10|409.5|407.1|409.98|407.58|409.98|407.58|409.35|406.95|0
1643911400000|2022-02-03 18:03:20|409.82|407.42|410.61|408.21|410.61|408.21|409.66|407.26|0
1643911410000|2022-02-03 18:03:30|411.08|408.68|410.61|408.21|411.08|408.68|410.61|408.21|0
1643911420000|2022-02-03 18:03:40|410.92|408.52|411.08|408.68|411.4|409|410.85|408.45|0
1643911430000|2022-02-03 18:03:50|410.92|408.52|410.45|408.05|410.92|408.52|410.45|408.05|0
1643911440000|2022-02-03 18:04:00|410.13|407.73|410.29|407.89|410.29|407.89|410.13|407.73|0
1643911450000|2022-02-03 18:04:10|410.13|407.73|409.59|407.19|410.13|407.73|409.59|407.19|0
1643911460000|2022-02-03 18:04:20|409.98|407.58|410.76|408.36|410.76|408.36|409.98|407.58|0
1643911470000|2022-02-03 18:04:30|410.92|408.52|410.85|408.45|411.08|408.68|410.85|408.45|0
1643911480000|2022-02-03 18:04:40|410.53|408.13|411.08|408.68|411.08|408.68|410.53|408.13|0
1643911490000|2022-02-03 18:04:50|411.16|408.76|410.76|408.36|411.16|408.76|410.76|408.36|0
1643911500000|2022-02-03 18:05:00|410.92|408.52|410.76|408.36|410.92|408.52|410.61|408.21|0
1643911510000|2022-02-03 18:05:10|410.37|407.97|410.29|407.89|410.45|408.05|410.29|407.89|0
1643911520000|2022-02-03 18:05:20|410.37|407.97|409.66|407.26|410.37|407.97|409.66|407.26|0
1643911530000|2022-02-03 18:05:30|409.5|407.1|409.03|406.63|409.5|407.1|408.87|406.47|0
1643911540000|2022-02-03 18:05:40|409.19|406.79|409.35|406.95|409.66|407.26|409.19|406.79|0
1643911550000|2022-02-03 18:05:50|409.19|406.79|409.5|407.1|409.5|407.1|409.19|406.79|0
1643911560000|2022-02-03 18:06:00|409.66|407.26|408.72|406.32|409.66|407.26|408.25|405.85|0
1643911570000|2022-02-03 18:06:10|408.87|406.47|408.87|406.47|409.03|406.63|408.72|406.32|0
1643911580000|2022-02-03 18:06:20|409.5|407.1|409.9|407.5|409.98|407.58|409.5|407.1|0
1643911590000|2022-02-03 18:06:30|410.13|407.73|409.74|407.34|410.13|407.73|409.74|407.34|0
1643911600000|2022-02-03 18:06:40|410.13|407.73|410.29|407.89|410.29|407.89|410.13|407.73|0
1643911610000|2022-02-03 18:06:50|410.45|408.05|410.45|408.05|410.53|408.13|410.45|408.05|0
1643911620000|2022-02-03 18:07:00|410.61|408.21|410.29|407.89|410.61|408.21|410.13|407.73|0
1643911630000|2022-02-03 18:07:10|409.82|407.42|409.19|406.79|409.82|407.42|409.19|406.79|0
1643911640000|2022-02-03 18:07:20|409.82|407.42|409.9|407.5|409.98|407.58|409.82|407.42|0
1643911650000|2022-02-03 18:07:30|409.98|407.58|410.76|408.36|410.76|408.36|409.98|407.58|0
1643911660000|2022-02-03 18:07:40|410.45|408.05|410.45|408.05|410.76|408.36|410.45|408.05|0
1643911670000|2022-02-03 18:07:50|410.76|408.36|410.45|408.05|410.76|408.36|410.45|408.05|0
1643911680000|2022-02-03 18:08:00|410.29|407.89|410.84|408.44|410.92|408.52|410.29|407.89|0
1643911690000|2022-02-03 18:08:10|410.92|408.52|410.61|408.21|411.08|408.68|410.61|408.21|0
1643911700000|2022-02-03 18:08:20|410.84|408.44|410.13|407.73|410.84|408.44|410.13|407.73|0
1643911710000|2022-02-03 18:08:30|410.29|407.89|410.29|407.89|410.29|407.89|410.29|407.89|0
1643911720000|2022-02-03 18:08:40|410.13|407.73|409.97|407.57|410.13|407.73|409.97|407.57|0
1643911730000|2022-02-03 18:08:50|410.06|407.66|409.58|407.18|410.06|407.66|409.58|407.18|0
1643911740000|2022-02-03 18:09:00|409.34|406.94|408.87|406.47|409.34|406.94|408.72|406.32|0
1643911750000|2022-02-03 18:09:10|409.03|406.63|409.27|406.87|409.27|406.87|408.87|406.47|0
1643911760000|2022-02-03 18:09:20|409.34|406.94|409.34|406.94|409.5|407.1|409.34|406.94|0
1643911770000|2022-02-03 18:09:30|409.11|406.71|409.66|407.26|409.66|407.26|409.11|406.71|0
1643911780000|2022-02-03 18:09:40|409.82|407.42|410.76|408.36|410.76|408.36|409.82|407.42|0
1643911790000|2022-02-03 18:09:50|411.08|408.68|411.71|409.31|411.87|409.47|411.08|408.68|0
1643911800000|2022-02-03 18:10:00|412.66|410.26|412.18|409.78|412.66|410.26|411.87|409.47|0
1643911810000|2022-02-03 18:10:10|412.5|410.1|412.97|410.57|412.97|410.57|412.5|410.1|0
1643911820000|2022-02-03 18:10:20|412.81|410.41|412.66|410.26|412.81|410.41|412.66|410.26|0
1643911830000|2022-02-03 18:10:30|412.34|409.94|411.87|409.47|412.34|409.94|411.87|409.47|0
1643911840000|2022-02-03 18:10:40|411.95|409.55|412.02|409.62|412.18|409.78|411.95|409.55|0
1643911850000|2022-02-03 18:10:50|411.71|409.31|411.23|408.83|411.71|409.31|411.23|408.83|0
1643911860000|2022-02-03 18:11:00|411.39|408.99|410.76|408.36|411.39|408.99|410.45|408.05|0
1643911870000|2022-02-03 18:11:10|410.84|408.44|410.6|408.2|410.84|408.44|410.6|408.2|0
1643911880000|2022-02-03 18:11:20|410.45|408.05|410.76|408.36|410.76|408.36|410.45|408.05|0
1643911890000|2022-02-03 18:11:30|410.6|408.2|410.45|408.05|410.6|408.2|410.29|407.89|0
1643911900000|2022-02-03 18:11:40|410.53|408.13|410.29|407.89|410.6|408.2|410.29|407.89|0
1643911910000|2022-02-03 18:11:50|410.45|408.05|409.82|407.42|410.45|408.05|409.66|407.26|0
1643911920000|2022-02-03 18:12:00|409.97|407.57|410.06|407.66|410.13|407.73|409.97|407.57|0
1643911930000|2022-02-03 18:12:10|409.9|407.5|410.21|407.81|410.29|407.89|409.9|407.5|0
1643911940000|2022-02-03 18:12:20|410.13|407.73|409.82|407.42|410.21|407.81|409.82|407.42|0
1643911950000|2022-02-03 18:12:30|409.97|407.57|410.29|407.89|410.45|408.05|409.97|407.57|0
1643911960000|2022-02-03 18:12:40|410.45|408.05|410.45|408.05|410.45|408.05|410.29|407.89|0
1643911970000|2022-02-03 18:12:50|410.29|407.89|411.23|408.83|411.39|408.99|410.29|407.89|0
1643911980000|2022-02-03 18:13:00|411.08|408.68|411.08|408.68|411.23|408.83|410.92|408.52|0
1643911990000|2022-02-03 18:13:10|410.92|408.52|410.29|407.89|410.92|408.52|410.29|407.89|0
1643912000000|2022-02-03 18:13:20|410.13|407.73|410.6|408.2|410.6|408.2|410.13|407.73|0
1643912010000|2022-02-03 18:13:30|409.06|406.66|409.06|406.66|409.06|406.66|408.82|406.42|0
1643912020000|2022-02-03 18:13:40|409.14|406.74|409.3|406.9|409.3|406.9|409.06|406.66|0
1643912030000|2022-02-03 18:13:50|408.74|406.34|409.06|406.66|409.06|406.66|408.74|406.34|0
1643912040000|2022-02-03 18:14:00|408.9|406.5|409.69|407.29|409.69|407.29|408.9|406.5|0
1643912050000|2022-02-03 18:14:10|409.85|407.45|410.7|408.3|410.86|408.46|409.53|407.13|0
1643912060000|2022-02-03 18:14:20|410.54|408.14|410.54|408.14|410.54|408.14|410.23|407.83|0
1643912070000|2022-02-03 18:14:30|410.23|407.83|409.91|407.51|410.39|407.99|409.91|407.51|0
1643912080000|2022-02-03 18:14:40|410.07|407.67|409.44|407.04|410.07|407.67|409.44|407.04|0
1643912090000|2022-02-03 18:14:50|409.6|407.2|409.68|407.28|409.68|407.28|409.6|407.2|0
1643912100000|2022-02-03 18:15:00|409.44|407.04|409.28|406.88|409.44|407.04|409.28|406.88|0
1643912110000|2022-02-03 18:15:10|408.5|406.1|408.5|406.1|408.74|406.34|408.5|406.1|0
1643912120000|2022-02-03 18:15:20|408.34|405.94|408.5|406.1|408.5|406.1|408.34|405.94|0
1643912130000|2022-02-03 18:15:30|408.81|406.41|408.65|406.25|408.97|406.57|408.65|406.25|0
1643912140000|2022-02-03 18:15:40|408.81|406.41|408.65|406.25|408.81|406.41|408.5|406.1|0
1643912150000|2022-02-03 18:15:50|408.34|405.94|408.34|405.94|408.65|406.25|408.34|405.94|0
1643912160000|2022-02-03 18:16:00|408.5|406.1|407.4|405|408.5|406.1|407.24|404.84|0
1643912170000|2022-02-03 18:16:10|407.71|405.31|408.18|405.78|408.18|405.78|407.71|405.31|0
1643912180000|2022-02-03 18:16:20|408.34|405.94|408.5|406.1|408.5|406.1|408.18|405.78|0
1643912190000|2022-02-03 18:16:30|408.65|406.25|408.97|406.57|408.97|406.57|408.65|406.25|0
1643912200000|2022-02-03 18:16:40|408.81|406.41|408.65|406.25|408.81|406.41|408.65|406.25|0
1643912210000|2022-02-03 18:16:50|408.81|406.41|408.97|406.57|408.97|406.57|408.74|406.34|0
1643912220000|2022-02-03 18:17:00|409.05|406.65|409.37|406.97|409.76|407.36|409.05|406.65|0
1643912230000|2022-02-03 18:17:10|409.44|407.04|409.13|406.73|409.44|407.04|409.13|406.73|0
1643912240000|2022-02-03 18:17:20|409.28|406.88|409.13|406.73|409.52|407.12|409.13|406.73|0
1643912250000|2022-02-03 18:17:30|409.05|406.65|409.76|407.36|409.76|407.36|409.05|406.65|0
1643912260000|2022-02-03 18:17:40|409.91|407.51|409.91|407.51|409.99|407.59|409.91|407.51|0
1643912270000|2022-02-03 18:17:50|409.76|407.36|409.91|407.51|409.91|407.51|409.76|407.36|0
1643912280000|2022-02-03 18:18:00|409.76|407.36|409.36|406.96|409.76|407.36|409.36|406.96|0
1643912290000|2022-02-03 18:18:10|409.21|406.81|409.44|407.04|409.6|407.2|409.21|406.81|0
1643912300000|2022-02-03 18:18:20|409.28|406.88|409.44|407.04|409.44|407.04|409.28|406.88|0
1643912310000|2022-02-03 18:18:30|409.13|406.73|409.05|406.65|409.13|406.73|408.97|406.57|0
1643912320000|2022-02-03 18:18:40|409.13|406.73|409.28|406.88|409.75|407.35|409.13|406.73|0
1643912330000|2022-02-03 18:18:50|409.44|407.04|408.74|406.34|409.44|407.04|408.74|406.34|0
1643912340000|2022-02-03 18:19:00|408.65|406.25|409.13|406.73|409.13|406.73|408.5|406.1|0
1643912350000|2022-02-03 18:19:10|408.97|406.57|409.28|406.88|409.28|406.88|408.97|406.57|0
1643912360000|2022-02-03 18:19:20|409.6|407.2|409.28|406.88|409.6|407.2|409.28|406.88|0
1643912370000|2022-02-03 18:19:30|408.97|406.57|409.28|406.88|409.28|406.88|408.97|406.57|0
1643912380000|2022-02-03 18:19:40|409.44|407.04|409.05|406.65|409.44|407.04|409.05|406.65|0
1643912390000|2022-02-03 18:19:50|409.13|406.73|408.81|406.41|409.13|406.73|408.81|406.41|0
1643912400000|2022-02-03 18:20:00|408.89|406.49|409.36|406.96|409.36|406.96|408.89|406.49|0
1643912410000|2022-02-03 18:20:10|409.28|406.88|408.5|406.1|409.28|406.88|408.5|406.1|0
1643912420000|2022-02-03 18:20:20|408.34|405.94|408.58|406.18|408.65|406.25|408.34|405.94|0
1643912430000|2022-02-03 18:20:30|408.73|406.33|408.26|405.86|408.73|406.33|408.26|405.86|0
1643912440000|2022-02-03 18:20:40|408.18|405.78|408.02|405.62|408.34|405.94|408.02|405.62|0
1643912450000|2022-02-03 18:20:50|407.4|405|407.08|404.68|407.4|405|406.93|404.53|0
1643912460000|2022-02-03 18:21:00|407.4|405|407.08|404.68|407.4|405|407.08|404.68|0
1643912470000|2022-02-03 18:21:10|406.93|404.53|405.83|403.43|406.93|404.53|405.83|403.43|0
1643912480000|2022-02-03 18:21:20|405.67|403.27|405.67|403.27|405.67|403.27|405.67|403.27|0
1643912490000|2022-02-03 18:21:30|405.83|403.43|405.36|402.96|405.99|403.59|405.36|402.96|0
1643912500000|2022-02-03 18:21:40|405.52|403.12|405.83|403.43|405.83|403.43|405.52|403.12|0
1643912510000|2022-02-03 18:21:50|405.99|403.59|405.99|403.59|405.99|403.59|405.83|403.43|0
1643912520000|2022-02-03 18:22:00|406.14|403.74|406.3|403.9|406.3|403.9|406.14|403.74|0
1643912530000|2022-02-03 18:22:10|406.14|403.74|405.67|403.27|406.14|403.74|405.67|403.27|0
1643912540000|2022-02-03 18:22:20|405.36|402.96|405.05|402.65|405.44|403.04|405.05|402.65|0
1643912550000|2022-02-03 18:22:30|404.89|402.49|404.89|402.49|404.89|402.49|404.73|402.33|0
1643912560000|2022-02-03 18:22:40|404.73|402.33|404.82|402.42|404.89|402.49|404.73|402.33|0
1643912570000|2022-02-03 18:22:50|404.73|402.33|404.35|401.95|404.73|402.33|404.35|401.95|0
1643912580000|2022-02-03 18:23:00|404.42|402.02|404.73|402.33|405.05|402.65|404.42|402.02|0
1643912590000|2022-02-03 18:23:10|404.97|402.57|405.36|402.96|405.36|402.96|404.97|402.57|0
1643912600000|2022-02-03 18:23:20|405.13|402.73|405.6|403.2|405.6|403.2|405.13|402.73|0
1643912610000|2022-02-03 18:23:30|405.36|402.96|405.2|402.8|405.36|402.96|405.05|402.65|0
1643912620000|2022-02-03 18:23:40|404.89|402.49|404.73|402.33|404.89|402.49|404.58|402.18|0
1643912630000|2022-02-03 18:23:50|405.05|402.65|405.05|402.65|405.13|402.73|405.05|402.65|0
1643912640000|2022-02-03 18:24:00|404.97|402.57|404.97|402.57|405.05|402.65|404.89|402.49|0
1643912650000|2022-02-03 18:24:10|405.05|402.65|405.05|402.65|405.05|402.65|404.97|402.57|0
1643912660000|2022-02-03 18:24:20|405.2|402.8|404.89|402.49|405.2|402.8|404.89|402.49|0
1643912670000|2022-02-03 18:24:30|404.97|402.57|404.73|402.33|405.05|402.65|404.73|402.33|0
1643912680000|2022-02-03 18:24:40|404.58|402.18|404.73|402.33|404.73|402.33|404.42|402.02|0
1643912690000|2022-02-03 18:24:50|404.89|402.49|405.2|402.8|405.2|402.8|404.89|402.49|0
1643912700000|2022-02-03 18:25:00|405.05|402.65|404.73|402.33|405.05|402.65|404.73|402.33|0
1643912710000|2022-02-03 18:25:10|404.89|402.49|404.89|402.49|404.89|402.49|404.73|402.33|0
1643912720000|2022-02-03 18:25:20|405.05|402.65|405.05|402.65|405.2|402.8|405.05|402.65|0
1643912730000|2022-02-03 18:25:30|405.2|402.8|405.2|402.8|405.2|402.8|405.2|402.8|0
1643912740000|2022-02-03 18:25:40|405.36|402.96|405.75|403.35|405.83|403.43|405.36|402.96|0
1643912750000|2022-02-03 18:25:50|405.67|403.27|405.83|403.43|405.83|403.43|405.6|403.2|0
1643912760000|2022-02-03 18:26:00|405.98|403.58|405.91|403.51|405.98|403.58|405.83|403.43|0
1643912770000|2022-02-03 18:26:10|405.98|403.58|405.98|403.58|406.45|404.05|405.83|403.43|0
1643912780000|2022-02-03 18:26:20|406.14|403.74|406.3|403.9|406.3|403.9|406.14|403.74|0
1643912790000|2022-02-03 18:26:30|406.45|404.05|406.3|403.9|406.45|404.05|406.3|403.9|0
1643912800000|2022-02-03 18:26:40|406.14|403.74|406.3|403.9|406.45|404.05|406.14|403.74|0
1643912810000|2022-02-03 18:26:50|406.45|404.05|406.3|403.9|406.45|404.05|406.14|403.74|0
1643912820000|2022-02-03 18:27:00|406.38|403.98|406.22|403.82|406.45|404.05|406.22|403.82|0
1643912830000|2022-02-03 18:27:10|405.98|403.58|406.3|403.9|406.3|403.9|405.98|403.58|0
1643912840000|2022-02-03 18:27:20|406.14|403.74|405.75|403.35|406.14|403.74|405.67|403.27|0
1643912850000|2022-02-03 18:27:30|405.83|403.43|405.91|403.51|406.14|403.74|405.83|403.43|0
1643912860000|2022-02-03 18:27:40|405.83|403.43|405.75|403.35|405.83|403.43|405.6|403.2|0
1643912870000|2022-02-03 18:27:50|405.83|403.43|406.14|403.74|406.3|403.9|405.83|403.43|0
1643912880000|2022-02-03 18:28:00|405.98|403.58|406.14|403.74|406.14|403.74|405.98|403.58|0
1643912890000|2022-02-03 18:28:10|405.83|403.43|405.98|403.58|405.98|403.58|405.83|403.43|0
1643912900000|2022-02-03 18:28:20|406.06|403.66|406.61|404.21|406.61|404.21|405.98|403.58|0
1643912910000|2022-02-03 18:28:30|406.3|403.9|406.06|403.66|406.3|403.9|406.06|403.66|0
1643912920000|2022-02-03 18:28:40|406.14|403.74|406.3|403.9|406.3|403.9|406.14|403.74|0
1643912930000|2022-02-03 18:28:50|405.98|403.58|406.14|403.74|406.38|403.98|405.98|403.58|0
1643912940000|2022-02-03 18:29:00|406.3|403.9|406.14|403.74|406.3|403.9|406.14|403.74|0
1643912950000|2022-02-03 18:29:10|406.3|403.9|406.92|404.52|406.92|404.52|406.3|403.9|0
1643912960000|2022-02-03 18:29:20|407.08|404.68|407.24|404.84|407.48|405.08|407|404.6|0
1643912970000|2022-02-03 18:29:30|407|404.6|407.08|404.68|407.24|404.84|407|404.6|0
1643912980000|2022-02-03 18:29:40|407.16|404.76|407.08|404.68|407.24|404.84|407.08|404.68|0
1643912990000|2022-02-03 18:29:50|406.92|404.52|406.77|404.37|406.92|404.52|406.61|404.21|0
1643913000000|2022-02-03 18:30:00|406.61|404.21|406.45|404.05|406.61|404.21|406.3|403.9|0
1643913010000|2022-02-03 18:30:10|406.14|403.74|406.61|404.21|406.61|404.21|406.14|403.74|0
1643913020000|2022-02-03 18:30:20|406.45|404.05|406.3|403.9|406.77|404.37|406.3|403.9|0
1643913030000|2022-02-03 18:30:30|406.61|404.21|406.92|404.52|407.08|404.68|406.61|404.21|0
1643913040000|2022-02-03 18:30:40|406.3|403.9|404.42|402.02|406.3|403.9|404.42|402.02|0
1643913050000|2022-02-03 18:30:50|404.58|402.18|403.95|401.55|404.73|402.33|403.95|401.55|0
1643913060000|2022-02-03 18:31:00|403.72|401.32|404.42|402.02|404.42|402.02|403.72|401.32|0
1643913070000|2022-02-03 18:31:10|404.34|401.94|404.42|402.02|404.58|402.18|404.34|401.94|0
1643913080000|2022-02-03 18:31:20|404.73|402.33|404.89|402.49|405.04|402.64|404.73|402.33|0
1643913090000|2022-02-03 18:31:30|404.81|402.41|405.12|402.72|405.2|402.8|404.81|402.41|0
1643913100000|2022-02-03 18:31:40|404.89|402.49|404.89|402.49|405.2|402.8|404.89|402.49|0
1643913110000|2022-02-03 18:31:50|404.26|401.86|404.26|401.86|404.42|402.02|404.26|401.86|0
1643913120000|2022-02-03 18:32:00|404.11|401.71|404.57|402.17|404.81|402.41|404.11|401.71|0
1643913130000|2022-02-03 18:32:10|404.73|402.33|404.89|402.49|404.89|402.49|404.73|402.33|0
1643913140000|2022-02-03 18:32:20|404.81|402.41|404.89|402.49|404.89|402.49|404.66|402.26|0
1643913150000|2022-02-03 18:32:30|404.73|402.33|404.73|402.33|404.73|402.33|404.73|402.33|0
1643913160000|2022-02-03 18:32:40|404.57|402.17|404.57|402.17|404.57|402.17|404.57|402.17|0
1643913170000|2022-02-03 18:32:50|404.42|402.02|404.42|402.02|404.57|402.17|404.42|402.02|0
1643913180000|2022-02-03 18:33:00|404.57|402.17|403.87|401.47|404.57|402.17|403.87|401.47|0
1643913190000|2022-02-03 18:33:10|404.11|401.71|403.79|401.39|404.26|401.86|403.79|401.39|0
1643913200000|2022-02-03 18:33:20|403.64|401.24|403.79|401.39|403.79|401.39|403.64|401.24|0
1643913210000|2022-02-03 18:33:30|403.87|401.47|403.95|401.55|403.95|401.55|403.79|401.39|0
1643913220000|2022-02-03 18:33:40|404.26|401.86|404.26|401.86|404.5|402.1|404.26|401.86|0
1643913230000|2022-02-03 18:33:50|404.03|401.63|403.87|401.47|404.03|401.63|403.79|401.39|0
1643913240000|2022-02-03 18:34:00|403.95|401.55|403.01|400.61|403.95|401.55|402.7|400.3|0
1643913250000|2022-02-03 18:34:10|402.86|400.46|403.17|400.77|403.17|400.77|402.78|400.38|0
1643913260000|2022-02-03 18:34:20|403.33|400.93|403.64|401.24|403.64|401.24|403.33|400.93|0
1643913270000|2022-02-03 18:34:30|403.56|401.16|403.95|401.55|403.95|401.55|403.56|401.16|0
1643913280000|2022-02-03 18:34:40|403.79|401.39|404.42|402.02|404.42|402.02|403.79|401.39|0
1643913290000|2022-02-03 18:34:50|404.11|401.71|404.42|402.02|404.42|402.02|404.11|401.71|0
1643913300000|2022-02-03 18:35:00|404.57|402.17|405.04|402.64|405.2|402.8|404.57|402.17|0
1643913310000|2022-02-03 18:35:10|404.73|402.33|405.2|402.8|405.2|402.8|404.73|402.33|0
1643913320000|2022-02-03 18:35:20|405.04|402.64|404.89|402.49|405.04|402.64|404.89|402.49|0
1643913330000|2022-02-03 18:35:30|404.57|402.17|404.57|402.17|404.73|402.33|404.57|402.17|0
1643913340000|2022-02-03 18:35:40|404.73|402.33|404.89|402.49|404.89|402.49|404.73|402.33|0
1643913350000|2022-02-03 18:35:50|404.73|402.33|404.89|402.49|405.12|402.72|404.73|402.33|0
1643913360000|2022-02-03 18:36:00|404.73|402.33|404.57|402.17|404.89|402.49|404.57|402.17|0
1643913370000|2022-02-03 18:36:10|404.5|402.1|404.73|402.33|405.04|402.64|404.5|402.1|0
1643913380000|2022-02-03 18:36:20|404.89|402.49|405.04|402.64|405.2|402.8|404.89|402.49|0
1643913390000|2022-02-03 18:36:30|405.2|402.8|405.91|403.51|405.91|403.51|405.2|402.8|0
1643913400000|2022-02-03 18:36:40|405.82|403.42|405.51|403.11|405.82|403.42|405.35|402.95|0
1643913410000|2022-02-03 18:36:50|405.67|403.27|405.91|403.51|405.91|403.51|405.67|403.27|0
1643913420000|2022-02-03 18:37:00|406.29|403.89|406.84|404.44|406.84|404.44|406.14|403.74|0
1643913430000|2022-02-03 18:37:10|406.61|404.21|407.08|404.68|407.08|404.68|406.45|404.05|0
1643913440000|2022-02-03 18:37:20|407.55|405.15|407.23|404.83|407.55|405.15|407.23|404.83|0
1643913450000|2022-02-03 18:37:30|407.16|404.76|407.32|404.92|407.32|404.92|407.08|404.68|0
1643913460000|2022-02-03 18:37:40|407.55|405.15|408.49|406.09|408.49|406.09|407.55|405.15|0
1643913470000|2022-02-03 18:37:50|408.33|405.93|407.7|405.3|408.33|405.93|407.7|405.3|0
1643913480000|2022-02-03 18:38:00|407.39|404.99|407.86|405.46|407.86|405.46|407.39|404.99|0
1643913490000|2022-02-03 18:38:10|407.7|405.3|407.39|404.99|407.7|405.3|407.39|404.99|0
1643913500000|2022-02-03 18:38:20|407.55|405.15|407.7|405.3|407.7|405.3|407.39|404.99|0
1643913510000|2022-02-03 18:38:30|407.55|405.15|407.39|404.99|407.86|405.46|407.39|404.99|0
1643913520000|2022-02-03 18:38:40|407.47|405.07|407.55|405.15|407.55|405.15|407.31|404.91|0
1643913530000|2022-02-03 18:38:50|407.39|404.99|407.08|404.68|407.39|404.99|407.08|404.68|0
1643913540000|2022-02-03 18:39:00|407.23|404.83|407.39|404.99|407.39|404.99|407.23|404.83|0
1643913550000|2022-02-03 18:39:10|406.92|404.52|406.92|404.52|406.92|404.52|406.76|404.36|0
1643913560000|2022-02-03 18:39:20|407.23|404.83|407.23|404.83|407.23|404.83|407.16|404.76|0
1643913570000|2022-02-03 18:39:30|407.16|404.76|407.23|404.83|407.23|404.83|406.92|404.52|0
1643913580000|2022-02-03 18:39:40|407.39|404.99|407.08|404.68|407.39|404.99|407.08|404.68|0
1643913590000|2022-02-03 18:39:50|407.23|404.83|407.08|404.68|407.23|404.83|407.08|404.68|0
1643913600000|2022-02-03 18:40:00|406.76|404.36|406.61|404.21|406.76|404.36|406.61|404.21|0
1643913610000|2022-02-03 18:40:10|406.29|403.89|406.45|404.05|406.45|404.05|406.29|403.89|0
1643913620000|2022-02-03 18:40:20|406.92|404.52|406.92|404.52|406.92|404.52|406.76|404.36|0
1643913630000|2022-02-03 18:40:30|407|404.6|406.92|404.52|407.08|404.68|406.92|404.52|0
1643913640000|2022-02-03 18:40:40|406.84|404.44|406.61|404.21|406.84|404.44|406.61|404.21|0
1643913650000|2022-02-03 18:40:50|406.14|403.74|406.14|403.74|406.61|404.21|406.14|403.74|0
1643913660000|2022-02-03 18:41:00|406.29|403.89|406.14|403.74|406.37|403.97|406.06|403.66|0
1643913670000|2022-02-03 18:41:10|405.98|403.58|405.82|403.42|405.98|403.58|405.82|403.42|0
1643913680000|2022-02-03 18:41:20|405.98|403.58|405.98|403.58|406.14|403.74|405.98|403.58|0
1643913690000|2022-02-03 18:41:30|406.06|403.66|406.14|403.74|406.22|403.82|406.06|403.66|0
1643913700000|2022-02-03 18:41:40|405.98|403.58|406.37|403.97|406.37|403.97|405.98|403.58|0
1643913710000|2022-02-03 18:41:50|406.45|404.05|407|404.6|407|404.6|406.45|404.05|0
1643913720000|2022-02-03 18:42:00|406.76|404.36|406.6|404.2|406.76|404.36|406.45|404.05|0
1643913730000|2022-02-03 18:42:10|406.45|404.05|406.76|404.36|406.76|404.36|406.45|404.05|0
1643913740000|2022-02-03 18:42:20|407|404.6|407.39|404.99|407.39|404.99|407|404.6|0
1643913750000|2022-02-03 18:42:30|407.55|405.15|407.23|404.83|407.55|405.15|407.23|404.83|0
1643913760000|2022-02-03 18:42:40|406.92|404.52|407.07|404.67|407.07|404.67|406.92|404.52|0
1643913770000|2022-02-03 18:42:50|406.92|404.52|406.92|404.52|407.07|404.67|406.92|404.52|0
1643913780000|2022-02-03 18:43:00|406.84|404.44|406.6|404.2|406.92|404.52|406.6|404.2|0
1643913790000|2022-02-03 18:43:10|406.76|404.36|406.45|404.05|406.76|404.36|406.45|404.05|0
1643913800000|2022-02-03 18:43:20|406.29|403.89|406.29|403.89|406.37|403.97|406.29|403.89|0
1643913810000|2022-02-03 18:43:30|405.82|403.42|406.13|403.73|406.13|403.73|405.82|403.42|0
1643913820000|2022-02-03 18:43:40|405.98|403.58|406.29|403.89|406.29|403.89|405.98|403.58|0
1643913830000|2022-02-03 18:43:50|406.37|403.97|406.69|404.29|406.69|404.29|406.37|403.97|0
1643913840000|2022-02-03 18:44:00|406.76|404.36|406.92|404.52|406.92|404.52|406.53|404.13|0
1643913850000|2022-02-03 18:44:10|406.76|404.36|407.39|404.99|407.39|404.99|406.76|404.36|0
1643913860000|2022-02-03 18:44:20|407.23|404.83|406.92|404.52|407.23|404.83|406.92|404.52|0
1643913870000|2022-02-03 18:44:30|407.23|404.83|407.07|404.67|407.23|404.83|407.07|404.67|0
1643913880000|2022-02-03 18:44:40|407.31|404.91|407.63|405.23|407.63|405.23|407.31|404.91|0
1643913890000|2022-02-03 18:44:50|407.54|405.14|407.23|404.83|407.54|405.14|407.23|404.83|0
1643913900000|2022-02-03 18:45:00|406.6|404.2|406.6|404.2|406.69|404.29|406.6|404.2|0
1643913910000|2022-02-03 18:45:10|407.07|404.67|407.07|404.67|407.07|404.67|406.92|404.52|0
1643913920000|2022-02-03 18:45:20|407.23|404.83|406.69|404.29|407.23|404.83|406.69|404.29|0
1643913930000|2022-02-03 18:45:30|406.6|404.2|406.92|404.52|406.92|404.52|406.6|404.2|0
1643913940000|2022-02-03 18:45:40|406.69|404.29|406.29|403.89|406.69|404.29|406.29|403.89|0
1643913950000|2022-02-03 18:45:50|406.53|404.13|406.13|403.73|406.53|404.13|406.13|403.73|0
1643913960000|2022-02-03 18:46:00|405.98|403.58|405.51|403.11|405.98|403.58|405.51|403.11|0
1643913970000|2022-02-03 18:46:10|405.59|403.19|405.82|403.42|405.82|403.42|405.59|403.19|0
1643913980000|2022-02-03 18:46:20|406.13|403.73|406.29|403.89|406.45|404.05|406.13|403.73|0
1643913990000|2022-02-03 18:46:30|406.13|403.73|405.98|403.58|406.13|403.73|405.82|403.42|0
1643914000000|2022-02-03 18:46:40|405.82|403.42|405.51|403.11|405.82|403.42|405.51|403.11|0
1643914010000|2022-02-03 18:46:50|404.73|402.33|405.04|402.64|405.04|402.64|404.73|402.33|0
1643914020000|2022-02-03 18:47:00|405.35|402.95|405.35|402.95|405.35|402.95|405.19|402.79|0
1643914030000|2022-02-03 18:47:10|405.51|403.11|405.82|403.42|405.82|403.42|405.51|403.11|0
1643914040000|2022-02-03 18:47:20|406.06|403.66|405.82|403.42|406.06|403.66|405.66|403.26|0
1643914050000|2022-02-03 18:47:30|405.51|403.11|405.51|403.11|405.51|403.11|405.19|402.79|0
1643914060000|2022-02-03 18:47:40|405.66|403.26|405.19|402.79|405.66|403.26|405.19|402.79|0
1643914070000|2022-02-03 18:47:50|405.04|402.64|405.04|402.64|405.04|402.64|404.88|402.48|0
1643914080000|2022-02-03 18:48:00|404.96|402.56|404.72|402.32|405.04|402.64|404.72|402.32|0
1643914090000|2022-02-03 18:48:10|405.04|402.64|405.19|402.79|405.35|402.95|405.04|402.64|0
1643914100000|2022-02-03 18:48:20|405.35|402.95|405.43|403.03|405.43|403.03|405.35|402.95|0
1643914110000|2022-02-03 18:48:30|405.9|403.5|405.82|403.42|405.9|403.5|405.82|403.42|0
1643914120000|2022-02-03 18:48:40|405.66|403.26|405.51|403.11|405.82|403.42|405.51|403.11|0
1643914130000|2022-02-03 18:48:50|405.82|403.42|405.66|403.26|405.82|403.42|405.66|403.26|0
1643914140000|2022-02-03 18:49:00|405.51|403.11|405.19|402.79|405.51|403.11|405.19|402.79|0
1643914150000|2022-02-03 18:49:10|405.04|402.64|405.66|403.26|405.66|403.26|405.04|402.64|0
1643914160000|2022-02-03 18:49:20|405.59|403.19|405.59|403.19|405.66|403.26|405.59|403.19|0
1643914170000|2022-02-03 18:49:30|405.66|403.26|405.74|403.34|405.74|403.34|405.66|403.26|0
1643914180000|2022-02-03 18:49:40|405.66|403.26|405.51|403.11|405.66|403.26|405.51|403.11|0
1643914190000|2022-02-03 18:49:50|405.66|403.26|405.51|403.11|405.66|403.26|405.51|403.11|0
1643914200000|2022-02-03 18:50:00|405.59|403.19|405.51|403.11|405.74|403.34|405.51|403.11|0
1643914210000|2022-02-03 18:50:10|405.66|403.26|406.21|403.81|406.21|403.81|405.66|403.26|0
1643914220000|2022-02-03 18:50:20|406.13|403.73|406.13|403.73|406.29|403.89|406.13|403.73|0
1643914230000|2022-02-03 18:50:30|406.29|403.89|405.82|403.42|406.29|403.89|405.82|403.42|0
1643914240000|2022-02-03 18:50:40|405.66|403.26|405.74|403.34|405.74|403.34|405.66|403.26|0
1643914250000|2022-02-03 18:50:50|405.82|403.42|405.59|403.19|405.98|403.58|405.59|403.19|0
1643914260000|2022-02-03 18:51:00|405.51|403.11|405.35|402.95|405.51|403.11|405.35|402.95|0
1643914270000|2022-02-03 18:51:10|405.51|403.11|405.82|403.42|405.82|403.42|405.51|403.11|0
1643914280000|2022-02-03 18:51:20|405.66|403.26|405.82|403.42|405.82|403.42|405.51|403.11|0
1643914290000|2022-02-03 18:51:30|405.97|403.57|406.6|404.2|406.6|404.2|405.97|403.57|0
1643914300000|2022-02-03 18:51:40|406.91|404.51|406.53|404.13|406.91|404.51|406.29|403.89|0
1643914310000|2022-02-03 18:51:50|406.6|404.2|407.23|404.83|407.23|404.83|406.6|404.2|0
1643914320000|2022-02-03 18:52:00|407.07|404.67|407.23|404.83|407.23|404.83|406.91|404.51|0
1643914330000|2022-02-03 18:52:10|407.39|404.99|407.86|405.46|407.86|405.46|407.23|404.83|0
1643914340000|2022-02-03 18:52:20|408.01|405.61|407.39|404.99|408.01|405.61|407.23|404.83|0
1643914350000|2022-02-03 18:52:30|407.54|405.14|407.62|405.22|407.7|405.3|407.54|405.14|0
1643914360000|2022-02-03 18:52:40|407.7|405.3|408.17|405.77|408.17|405.77|407.54|405.14|0
1643914370000|2022-02-03 18:52:50|408.01|405.61|408.01|405.61|408.01|405.61|407.86|405.46|0
1643914380000|2022-02-03 18:53:00|407.86|405.46|407.94|405.54|408.01|405.61|407.86|405.46|0
1643914390000|2022-02-03 18:53:10|408.01|405.61|407.86|405.46|408.33|405.93|407.86|405.46|0
1643914400000|2022-02-03 18:53:20|407.78|405.38|408.01|405.61|408.17|405.77|407.78|405.38|0
1643914410000|2022-02-03 18:53:30|407.7|405.3|407.7|405.3|407.7|405.3|407.54|405.14|0
1643914420000|2022-02-03 18:53:40|407.86|405.46|407.54|405.14|407.86|405.46|407.38|404.98|0
1643914430000|2022-02-03 18:53:50|407.7|405.3|407.38|404.98|407.7|405.3|407.38|404.98|0
1643914440000|2022-02-03 18:54:00|407.07|404.67|406.91|404.51|407.07|404.67|406.91|404.51|0
1643914450000|2022-02-03 18:54:10|407.15|404.75|407.15|404.75|407.15|404.75|407.07|404.67|0
1643914460000|2022-02-03 18:54:20|407.23|404.83|407.23|404.83|407.38|404.98|407.23|404.83|0
1643914470000|2022-02-03 18:54:30|407.38|404.98|408.01|405.61|408.01|405.61|407.38|404.98|0
1643914480000|2022-02-03 18:54:40|407.86|405.46|408.09|405.69|408.09|405.69|407.86|405.46|0
1643914490000|2022-02-03 18:54:50|407.86|405.46|407.85|405.45|408.01|405.61|407.85|405.45|0
1643914500000|2022-02-03 18:55:00|407.54|405.14|407.85|405.45|407.85|405.45|407.54|405.14|0
1643914510000|2022-02-03 18:55:10|408.17|405.77|408.64|406.24|408.64|406.24|408.17|405.77|0
1643914520000|2022-02-03 18:55:20|408.48|406.08|408.48|406.08|408.64|406.24|408.48|406.08|0
1643914530000|2022-02-03 18:55:30|408.8|406.4|408.64|406.24|408.8|406.4|408.64|406.24|0
1643914540000|2022-02-03 18:55:40|408.48|406.08|408.48|406.08|408.64|406.24|408.41|406.01|0
1643914550000|2022-02-03 18:55:50|408.64|406.24|408.48|406.08|408.64|406.24|408.48|406.08|0
1643914560000|2022-02-03 18:56:00|408.01|405.61|407.85|405.45|408.01|405.61|407.85|405.45|0
1643914570000|2022-02-03 18:56:10|407.7|405.3|407.7|405.3|407.7|405.3|407.54|405.14|0
1643914580000|2022-02-03 18:56:20|407.54|405.14|407.54|405.14|407.54|405.14|407.54|405.14|0
1643914590000|2022-02-03 18:56:30|407.7|405.3|408.17|405.77|408.17|405.77|407.7|405.3|0
1643914600000|2022-02-03 18:56:40|407.85|405.45|407.78|405.38|407.85|405.45|407.78|405.38|0
1643914610000|2022-02-03 18:56:50|407.94|405.54|407.85|405.45|407.94|405.54|407.85|405.45|0
1643914620000|2022-02-03 18:57:00|408.01|405.61|408.09|405.69|408.09|405.69|408.01|405.61|0
1643914630000|2022-02-03 18:57:10|408.01|405.61|407.78|405.38|408.01|405.61|407.7|405.3|0
1643914640000|2022-02-03 18:57:20|407.38|404.98|407.54|405.14|407.62|405.22|407.38|404.98|0
1643914650000|2022-02-03 18:57:30|407.38|404.98|407.38|404.98|407.38|404.98|407.23|404.83|0
1643914660000|2022-02-03 18:57:40|407.31|404.91|407.23|404.83|407.31|404.91|407.23|404.83|0
1643914670000|2022-02-03 18:57:50|407.07|404.67|406.91|404.51|407.07|404.67|406.84|404.44|0
1643914680000|2022-02-03 18:58:00|407.07|404.67|406.6|404.2|407.07|404.67|406.29|403.89|0
1643914690000|2022-02-03 18:58:10|406.44|404.04|406.91|404.51|406.91|404.51|406.44|404.04|0
1643914700000|2022-02-03 18:58:20|406.76|404.36|407.07|404.67|407.07|404.67|406.76|404.36|0
1643914710000|2022-02-03 18:58:30|407.15|404.75|407.23|404.83|407.23|404.83|407.07|404.67|0
1643914720000|2022-02-03 18:58:40|407.38|404.98|407.07|404.67|407.38|404.98|406.99|404.59|0
1643914730000|2022-02-03 18:58:50|407.23|404.83|406.91|404.51|407.23|404.83|406.91|404.51|0
1643914740000|2022-02-03 18:59:00|407.23|404.83|407.07|404.67|407.23|404.83|407.07|404.67|0
1643914750000|2022-02-03 18:59:10|407.15|404.75|407.23|404.83|407.23|404.83|407.07|404.67|0
1643914760000|2022-02-03 18:59:20|407.38|404.98|407.85|405.45|407.85|405.45|407.38|404.98|0
1643914770000|2022-02-03 18:59:30|407.54|405.14|407.54|405.14|407.7|405.3|407.54|405.14|0
1643914780000|2022-02-03 18:59:40|407.46|405.06|406.91|404.51|407.54|405.14|406.91|404.51|0
1643914790000|2022-02-03 18:59:50|407.07|404.67|407.23|404.83|407.23|404.83|407.07|404.67|0
1643914800000|2022-02-03 19:00:00|407.38|404.98|406.75|404.35|407.38|404.98|406.75|404.35|0
1643914810000|2022-02-03 19:00:10|406.91|404.51|407.38|404.98|407.38|404.98|406.91|404.51|0
1643914820000|2022-02-03 19:00:20|407.15|404.75|407.23|404.83|407.23|404.83|406.99|404.59|0
1643914830000|2022-02-03 19:00:30|406.91|404.51|406.68|404.28|406.91|404.51|406.68|404.28|0
1643914840000|2022-02-03 19:00:40|406.75|404.35|406.13|403.73|406.75|404.35|406.13|403.73|0
1643914850000|2022-02-03 19:00:50|406.05|403.65|406.13|403.73|406.28|403.88|406.05|403.65|0
1643914860000|2022-02-03 19:01:00|406.21|403.81|406.91|404.51|406.91|404.51|406.21|403.81|0
1643914870000|2022-02-03 19:01:10|407.15|404.75|407.78|405.38|407.78|405.38|407.15|404.75|0
1643914880000|2022-02-03 19:01:20|407.85|405.45|407.7|405.3|407.85|405.45|407.7|405.3|0
1643914890000|2022-02-03 19:01:30|407.85|405.45|408.25|405.85|408.25|405.85|407.85|405.45|0
1643914900000|2022-02-03 19:01:40|408.32|405.92|408.41|406.01|408.48|406.08|408.32|405.92|0
1643914910000|2022-02-03 19:01:50|408.32|405.92|407.85|405.45|408.32|405.92|407.85|405.45|0
1643914920000|2022-02-03 19:02:00|408.01|405.61|407.7|405.3|408.01|405.61|407.7|405.3|0
1643914930000|2022-02-03 19:02:10|407.85|405.45|407.7|405.3|407.85|405.45|407.7|405.3|0
1643914940000|2022-02-03 19:02:20|408.01|405.61|408.17|405.77|408.32|405.92|408.01|405.61|0
1643914950000|2022-02-03 19:02:30|407.54|405.14|407.7|405.3|407.7|405.3|407.54|405.14|0
1643914960000|2022-02-03 19:02:40|407.85|405.45|407.31|404.91|407.85|405.45|407.22|404.82|0
1643914970000|2022-02-03 19:02:50|407.54|405.14|407.38|404.98|407.85|405.45|407.38|404.98|0
1643914980000|2022-02-03 19:03:00|407.22|404.82|406.91|404.51|407.22|404.82|406.91|404.51|0
1643914990000|2022-02-03 19:03:10|406.13|403.73|405.81|403.41|406.13|403.73|405.81|403.41|0
1643915000000|2022-02-03 19:03:20|405.97|403.57|405.66|403.26|406.28|403.88|405.66|403.26|0
1643915010000|2022-02-03 19:03:30|405.5|403.1|404.09|401.69|405.5|403.1|404.09|401.69|0
1643915020000|2022-02-03 19:03:40|404.56|402.16|404.72|402.32|404.88|402.48|404.56|402.16|0
1643915030000|2022-02-03 19:03:50|404.09|401.69|404.41|402.01|404.41|402.01|404.09|401.69|0
1643915040000|2022-02-03 19:04:00|404.25|401.85|404.41|402.01|404.41|402.01|404.25|401.85|0
1643915050000|2022-02-03 19:04:10|404.25|401.85|404.88|402.48|404.88|402.48|404.25|401.85|0
1643915060000|2022-02-03 19:04:20|404.72|402.32|405.03|402.63|405.19|402.79|404.72|402.32|0
1643915070000|2022-02-03 19:04:30|404.88|402.48|405.03|402.63|405.03|402.63|404.88|402.48|0
1643915080000|2022-02-03 19:04:40|405.5|403.1|405.19|402.79|405.5|403.1|405.19|402.79|0
1643915090000|2022-02-03 19:04:50|405.11|402.71|405.03|402.63|405.19|402.79|405.03|402.63|0
1643915100000|2022-02-03 19:05:00|405.11|402.71|404.72|402.32|405.11|402.71|404.72|402.32|0
1643915110000|2022-02-03 19:05:10|404.8|402.4|404.25|401.85|404.87|402.47|404.25|401.85|0
1643915120000|2022-02-03 19:05:20|404.09|401.69|403.63|401.23|404.09|401.69|403.47|401.07|0
1643915130000|2022-02-03 19:05:30|404.41|402.01|404.41|402.01|404.41|402.01|404.25|401.85|0
1643915140000|2022-02-03 19:05:40|404.56|402.16|404.87|402.47|404.87|402.47|404.56|402.16|0
1643915150000|2022-02-03 19:05:50|404.72|402.32|404.72|402.32|404.72|402.32|404.72|402.32|0
1643915160000|2022-02-03 19:06:00|405.03|402.63|405.03|402.63|405.19|402.79|405.03|402.63|0
1643915170000|2022-02-03 19:06:10|405.19|402.79|405.66|403.26|405.66|403.26|405.19|402.79|0
1643915180000|2022-02-03 19:06:20|405.5|403.1|405.66|403.26|405.66|403.26|405.5|403.1|0
1643915190000|2022-02-03 19:06:30|405.97|403.57|405.81|403.41|405.97|403.57|405.81|403.41|0
1643915200000|2022-02-03 19:06:40|405.97|403.57|405.97|403.57|405.97|403.57|405.97|403.57|0
1643915210000|2022-02-03 19:06:50|405.81|403.41|405.5|403.1|405.81|403.41|405.5|403.1|0
1643915220000|2022-02-03 19:07:00|405.58|403.18|405.74|403.34|405.74|403.34|405.58|403.18|0
1643915230000|2022-02-03 19:07:10|405.81|403.41|405.81|403.41|405.97|403.57|405.81|403.41|0
1643915240000|2022-02-03 19:07:20|405.27|402.87|405.03|402.63|405.34|402.94|405.03|402.63|0
1643915250000|2022-02-03 19:07:30|405.11|402.71|404.87|402.47|405.11|402.71|404.87|402.47|0
1643915260000|2022-02-03 19:07:40|404.8|402.4|404.56|402.16|404.8|402.4|404.49|402.09|0
1643915270000|2022-02-03 19:07:50|404.41|402.01|404.09|401.69|404.41|402.01|403.94|401.54|0
1643915280000|2022-02-03 19:08:00|403.94|401.54|404.25|401.85|404.25|401.85|403.78|401.38|0
1643915290000|2022-02-03 19:08:10|404.09|401.69|404.33|401.93|404.33|401.93|404.09|401.69|0
1643915300000|2022-02-03 19:08:20|404.41|402.01|404.25|401.85|404.41|402.01|404.25|401.85|0
1643915310000|2022-02-03 19:08:30|404.17|401.77|404.09|401.69|404.41|402.01|404.09|401.69|0
1643915320000|2022-02-03 19:08:40|404.4|402|404.25|401.85|404.4|402|404.25|401.85|0
1643915330000|2022-02-03 19:08:50|404.4|402|404.4|402|404.4|402|404.25|401.85|0
1643915340000|2022-02-03 19:09:00|404.49|402.09|404.87|402.47|404.87|402.47|404.49|402.09|0
1643915350000|2022-02-03 19:09:10|405.03|402.63|405.19|402.79|405.19|402.79|404.95|402.55|0
1643915360000|2022-02-03 19:09:20|404.95|402.55|404.87|402.47|405.03|402.63|404.87|402.47|0
1643915370000|2022-02-03 19:09:30|405.03|402.63|405.03|402.63|405.19|402.79|405.03|402.63|0
1643915380000|2022-02-03 19:09:40|405.11|402.71|404.8|402.4|405.11|402.71|404.8|402.4|0
1643915390000|2022-02-03 19:09:50|405.03|402.63|405.03|402.63|405.03|402.63|405.03|402.63|0
1643915400000|2022-02-03 19:10:00|404.95|402.55|404.87|402.47|404.95|402.55|404.87|402.47|0
1643915410000|2022-02-03 19:10:10|404.25|401.85|404.25|401.85|404.25|401.85|404.25|401.85|0
1643915420000|2022-02-03 19:10:20|404.4|402|404.4|402|404.49|402.09|404.4|402|0
1643915430000|2022-02-03 19:10:30|404.25|401.85|405.34|402.94|405.34|402.94|404.25|401.85|0
1643915440000|2022-02-03 19:10:40|405.97|403.57|406.44|404.04|406.44|404.04|405.97|403.57|0
1643915450000|2022-02-03 19:10:50|406.83|404.43|406.59|404.19|406.83|404.43|406.44|404.04|0
1643915460000|2022-02-03 19:11:00|406.36|403.96|407.22|404.82|407.22|404.82|406.36|403.96|0
1643915470000|2022-02-03 19:11:10|407.15|404.75|406.75|404.35|407.22|404.82|406.75|404.35|0
1643915480000|2022-02-03 19:11:20|406.59|404.19|406.59|404.19|406.75|404.35|406.44|404.04|0
1643915490000|2022-02-03 19:11:30|406.44|404.04|406.44|404.04|406.59|404.19|406.44|404.04|0
1643915500000|2022-02-03 19:11:40|406.59|404.19|406.36|403.96|406.59|404.19|406.28|403.88|0
1643915510000|2022-02-03 19:11:50|406.44|404.04|406.75|404.35|406.75|404.35|406.28|403.88|0
1643915520000|2022-02-03 19:12:00|406.59|404.19|406.28|403.88|406.59|404.19|406.28|403.88|0
1643915530000|2022-02-03 19:12:10|406.21|403.81|405.65|403.25|406.21|403.81|405.65|403.25|0
1643915540000|2022-02-03 19:12:20|405.97|403.57|406.28|403.88|406.28|403.88|405.97|403.57|0
1643915550000|2022-02-03 19:12:30|406.36|403.96|406.28|403.88|406.44|404.04|406.28|403.88|0
1643915560000|2022-02-03 19:12:40|406.68|404.28|406.59|404.19|406.75|404.35|406.59|404.19|0
1643915570000|2022-02-03 19:12:50|406.44|404.04|406.44|404.04|406.44|404.04|406.21|403.81|0
1643915580000|2022-02-03 19:13:00|406.21|403.81|406.28|403.88|406.36|403.96|406.21|403.81|0
1643915590000|2022-02-03 19:13:10|406.12|403.72|406.44|404.04|406.44|404.04|406.12|403.72|0
1643915600000|2022-02-03 19:13:20|406.28|403.88|406.91|404.51|406.91|404.51|406.28|403.88|0
1643915610000|2022-02-03 19:13:30|406.75|404.35|406.99|404.59|406.99|404.59|406.75|404.35|0
1643915620000|2022-02-03 19:13:40|406.91|404.51|407.38|404.98|407.38|404.98|406.91|404.51|0
1643915630000|2022-02-03 19:13:50|407.53|405.13|407.22|404.82|407.53|405.13|407.22|404.82|0
1643915640000|2022-02-03 19:14:00|407.06|404.66|407.3|404.9|407.3|404.9|407.06|404.66|0
1643915650000|2022-02-03 19:14:10|407.14|404.74|407.22|404.82|407.38|404.98|407.14|404.74|0
1643915660000|2022-02-03 19:14:20|407.3|404.9|407.53|405.13|407.53|405.13|407.3|404.9|0
1643915670000|2022-02-03 19:14:30|407.38|404.98|407.06|404.66|407.38|404.98|407.06|404.66|0
1643915680000|2022-02-03 19:14:40|406.75|404.35|406.75|404.35|406.83|404.43|406.75|404.35|0
1643915690000|2022-02-03 19:14:50|406.83|404.43|407.14|404.74|407.14|404.74|406.75|404.35|0
1643915700000|2022-02-03 19:15:00|406.75|404.35|406.52|404.12|406.83|404.43|406.52|404.12|0
1643915710000|2022-02-03 19:15:10|406.12|403.72|406.12|403.72|406.44|404.04|406.12|403.72|0
1643915720000|2022-02-03 19:15:20|405.65|403.25|406.2|403.8|406.2|403.8|405.65|403.25|0
1643915730000|2022-02-03 19:15:30|406.59|404.19|406.36|403.96|406.59|404.19|406.36|403.96|0
1643915740000|2022-02-03 19:15:40|406.28|403.88|406.44|404.04|406.59|404.19|406.28|403.88|0
1643915750000|2022-02-03 19:15:50|406.12|403.72|406.28|403.88|406.36|403.96|406.12|403.72|0
1643915760000|2022-02-03 19:16:00|406.2|403.8|406.44|404.04|406.44|404.04|406.12|403.72|0
1643915770000|2022-02-03 19:16:10|406.28|403.88|405.5|403.1|406.28|403.88|405.5|403.1|0
1643915780000|2022-02-03 19:16:20|405.34|402.94|405.34|402.94|405.34|402.94|405.34|402.94|0
1643915790000|2022-02-03 19:16:30|405.5|403.1|405.34|402.94|405.5|403.1|405.18|402.78|0
1643915800000|2022-02-03 19:16:40|405.18|402.78|405.34|402.94|405.34|402.94|405.18|402.78|0
1643915810000|2022-02-03 19:16:50|405.18|402.78|405.34|402.94|405.34|402.94|405.18|402.78|0
1643915820000|2022-02-03 19:17:00|405.5|403.1|405.5|403.1|405.65|403.25|405.5|403.1|0
1643915830000|2022-02-03 19:17:10|405.34|402.94|405.5|403.1|405.5|403.1|405.34|402.94|0
1643915840000|2022-02-03 19:17:20|405.18|402.78|405.18|402.78|405.26|402.86|405.03|402.63|0
1643915850000|2022-02-03 19:17:30|405.34|402.94|405.03|402.63|405.34|402.94|405.03|402.63|0
1643915860000|2022-02-03 19:17:40|405.18|402.78|405.34|402.94|405.34|402.94|405.18|402.78|0
1643915870000|2022-02-03 19:17:50|405.03|402.63|405.18|402.78|405.18|402.78|405.03|402.63|0
1643915880000|2022-02-03 19:18:00|405.34|402.94|405.18|402.78|405.5|403.1|405.18|402.78|0
1643915890000|2022-02-03 19:18:10|405.34|402.94|405.34|402.94|405.34|402.94|404.95|402.55|0
1643915900000|2022-02-03 19:18:20|405.42|403.02|405.81|403.41|405.81|403.41|405.42|403.02|0
1643915910000|2022-02-03 19:18:30|405.58|403.18|405.96|403.56|406.12|403.72|405.58|403.18|0
1643915920000|2022-02-03 19:18:40|405.81|403.41|406.05|403.65|406.05|403.65|405.73|403.33|0
1643915930000|2022-02-03 19:18:50|406.12|403.72|406.28|403.88|406.28|403.88|406.12|403.72|0
1643915940000|2022-02-03 19:19:00|406.12|403.72|406.43|404.03|406.43|404.03|405.96|403.56|0
1643915950000|2022-02-03 19:19:10|406.28|403.88|406.43|404.03|406.59|404.19|406.28|403.88|0
1643915960000|2022-02-03 19:19:20|406.28|403.88|406.12|403.72|406.28|403.88|405.96|403.56|0
1643915970000|2022-02-03 19:19:30|405.96|403.56|405.96|403.56|405.96|403.56|405.81|403.41|0
1643915980000|2022-02-03 19:19:40|405.81|403.41|405.81|403.41|405.81|403.41|405.65|403.25|0
1643915990000|2022-02-03 19:19:50|405.73|403.33|405.81|403.41|405.81|403.41|405.73|403.33|0
1643916000000|2022-02-03 19:20:00|405.96|403.56|406.28|403.88|406.28|403.88|405.96|403.56|0
1643916010000|2022-02-03 19:20:10|406.2|403.8|406.36|403.96|406.67|404.27|406.2|403.8|0
1643916020000|2022-02-03 19:20:20|406.28|403.88|405.65|403.25|406.28|403.88|405.65|403.25|0
1643916030000|2022-02-03 19:20:30|405.34|402.94|405.49|403.09|405.49|403.09|405.34|402.94|0
1643916040000|2022-02-03 19:20:40|405.73|403.33|405.81|403.41|405.81|403.41|405.73|403.33|0
1643916050000|2022-02-03 19:20:50|405.49|403.09|404.87|402.47|405.49|403.09|404.87|402.47|0
1643916060000|2022-02-03 19:21:00|405.34|402.94|405.65|403.25|405.65|403.25|405.34|402.94|0
1643916070000|2022-02-03 19:21:10|405.73|403.33|405.49|403.09|405.73|403.33|405.34|402.94|0
1643916080000|2022-02-03 19:21:20|405.58|403.18|405.49|403.09|405.81|403.41|405.49|403.09|0
1643916090000|2022-02-03 19:21:30|405.34|402.94|405.96|403.56|405.96|403.56|405.34|402.94|0
1643916100000|2022-02-03 19:21:40|406.12|403.72|406.12|403.72|406.12|403.72|405.96|403.56|0
1643916110000|2022-02-03 19:21:50|406.28|403.88|406.12|403.72|406.28|403.88|406.12|403.72|0
1643916120000|2022-02-03 19:22:00|406.28|403.88|406.43|404.03|406.43|404.03|406.28|403.88|0
1643916130000|2022-02-03 19:22:10|406.59|404.19|406.59|404.19|406.75|404.35|406.59|404.19|0
1643916140000|2022-02-03 19:22:20|406.43|404.03|407.06|404.66|407.06|404.66|406.43|404.03|0
1643916150000|2022-02-03 19:22:30|406.75|404.35|406.83|404.43|406.83|404.43|406.75|404.35|0
1643916160000|2022-02-03 19:22:40|406.75|404.35|406.36|403.96|406.75|404.35|406.36|403.96|0
1643916170000|2022-02-03 19:22:50|406.43|404.03|406.75|404.35|406.75|404.35|406.43|404.03|0
1643916180000|2022-02-03 19:23:00|406.59|404.19|406.75|404.35|406.75|404.35|406.59|404.19|0
1643916190000|2022-02-03 19:23:10|407.06|404.66|406.59|404.19|407.06|404.66|406.59|404.19|0
1643916200000|2022-02-03 19:23:20|406.75|404.35|406.75|404.35|406.75|404.35|406.59|404.19|0
1643916210000|2022-02-03 19:23:30|406.59|404.19|406.12|403.72|406.59|404.19|406.12|403.72|0
1643916220000|2022-02-03 19:23:40|406.28|403.88|406.75|404.35|406.75|404.35|406.28|403.88|0
1643916230000|2022-02-03 19:23:50|406.83|404.43|407.06|404.66|407.06|404.66|406.83|404.43|0
1643916240000|2022-02-03 19:24:00|407.37|404.97|407.22|404.82|407.37|404.97|407.22|404.82|0
1643916250000|2022-02-03 19:24:10|406.75|404.35|406.9|404.5|406.9|404.5|406.59|404.19|0
1643916260000|2022-02-03 19:24:20|406.59|404.19|406.43|404.03|406.59|404.19|406.43|404.03|0
1643916270000|2022-02-03 19:24:30|406.67|404.27|406.43|404.03|406.75|404.35|406.43|404.03|0
1643916280000|2022-02-03 19:24:40|406.59|404.19|406.75|404.35|406.9|404.5|406.59|404.19|0
1643916290000|2022-02-03 19:24:50|406.9|404.5|406.75|404.35|406.9|404.5|406.75|404.35|0
1643916300000|2022-02-03 19:25:00|406.9|404.5|406.9|404.5|406.9|404.5|406.75|404.35|0
1643916310000|2022-02-03 19:25:10|406.75|404.35|406.75|404.35|406.9|404.5|406.75|404.35|0
1643916320000|2022-02-03 19:25:20|406.59|404.19|406.9|404.5|406.9|404.5|406.28|403.88|0
1643916330000|2022-02-03 19:25:30|407.06|404.66|407.53|405.13|407.53|405.13|407.06|404.66|0
1643916340000|2022-02-03 19:25:40|407.22|404.82|407.06|404.66|407.22|404.82|406.75|404.35|0
1643916350000|2022-02-03 19:25:50|406.98|404.58|407.69|405.29|407.69|405.29|406.75|404.35|0
1643916360000|2022-02-03 19:26:00|407.37|404.97|407.37|404.97|407.53|405.13|407.37|404.97|0
1643916370000|2022-02-03 19:26:10|407.69|405.29|408|405.6|408|405.6|407.69|405.29|0
1643916380000|2022-02-03 19:26:20|408.16|405.76|408.31|405.91|408.31|405.91|408|405.6|0
1643916390000|2022-02-03 19:26:30|408|405.6|407.69|405.29|408|405.6|407.61|405.21|0
1643916400000|2022-02-03 19:26:40|407.77|405.37|407.84|405.44|407.84|405.44|407.53|405.13|0
1643916410000|2022-02-03 19:26:50|408.16|405.76|407.84|405.44|408.16|405.76|407.69|405.29|0
1643916420000|2022-02-03 19:27:00|408.31|405.91|408|405.6|408.31|405.91|408|405.6|0
1643916430000|2022-02-03 19:27:10|407.69|405.29|407.84|405.44|407.84|405.44|407.69|405.29|0
1643916440000|2022-02-03 19:27:20|407.69|405.29|407.69|405.29|407.84|405.44|407.69|405.29|0
1643916450000|2022-02-03 19:27:30|407.84|405.44|407.77|405.37|407.84|405.44|407.77|405.37|0
1643916460000|2022-02-03 19:27:40|407.84|405.44|408.16|405.76|408.63|406.23|407.84|405.44|0
1643916470000|2022-02-03 19:27:50|408.4|406|408.63|406.23|408.63|406.23|408.31|405.91|0
1643916480000|2022-02-03 19:28:00|408.31|405.91|408.31|405.91|408.31|405.91|408.16|405.76|0
1643916490000|2022-02-03 19:28:10|408.63|406.23|409.1|406.7|409.1|406.7|408.63|406.23|0
1643916500000|2022-02-03 19:28:20|409.26|406.86|410.2|407.8|410.2|407.8|409.26|406.86|0
1643916510000|2022-02-03 19:28:30|410.52|408.12|411.31|408.91|411.31|408.91|410.52|408.12|0
1643916520000|2022-02-03 19:28:40|411.46|409.06|411.31|408.91|411.46|409.06|411.31|408.91|0
1643916530000|2022-02-03 19:28:50|411.46|409.06|410.67|408.27|411.46|409.06|410.67|408.27|0
1643916540000|2022-02-03 19:29:00|410.52|408.12|410.2|407.8|410.52|408.12|410.2|407.8|0
1643916550000|2022-02-03 19:29:10|410.52|408.12|411.31|408.91|411.31|408.91|410.52|408.12|0
1643916560000|2022-02-03 19:29:20|411.15|408.75|410.99|408.59|411.15|408.75|410.99|408.59|0
1643916570000|2022-02-03 19:29:30|410.67|408.27|410.36|407.96|410.67|408.27|410.36|407.96|0
1643916580000|2022-02-03 19:29:40|410.04|407.64|410.13|407.73|410.2|407.8|410.04|407.64|0
1643916590000|2022-02-03 19:29:50|410.2|407.8|409.89|407.49|410.2|407.8|409.57|407.17|0
1643916600000|2022-02-03 19:30:00|409.97|407.57|410.83|408.43|410.83|408.43|409.73|407.33|0
1643916610000|2022-02-03 19:30:10|411.31|408.91|412.73|410.33|412.73|410.33|411.31|408.91|0
1643916620000|2022-02-03 19:30:20|411.62|409.22|412.09|409.69|412.09|409.69|411.62|409.22|0
1643916630000|2022-02-03 19:30:30|412.41|410.01|412.89|410.49|412.89|410.49|412.41|410.01|0
1643916640000|2022-02-03 19:30:40|412.73|410.33|412.73|410.33|412.89|410.49|412.73|410.33|0
1643916650000|2022-02-03 19:30:50|412.89|410.49|412.41|410.01|412.89|410.49|412.33|409.93|0
1643916660000|2022-02-03 19:31:00|412.25|409.85|412.09|409.69|412.25|409.85|411.94|409.54|0
1643916670000|2022-02-03 19:31:10|411.94|409.54|411.94|409.54|412.09|409.69|411.94|409.54|0
1643916680000|2022-02-03 19:31:20|412.09|409.69|412.73|410.33|412.73|410.33|412.09|409.69|0
1643916690000|2022-02-03 19:31:30|412.57|410.17|412.41|410.01|412.73|410.33|412.41|410.01|0
1643916700000|2022-02-03 19:31:40|412.57|410.17|412.25|409.85|412.57|410.17|412.25|409.85|0
1643916710000|2022-02-03 19:31:50|412.09|409.69|411.62|409.22|412.09|409.69|411.62|409.22|0
1643916720000|2022-02-03 19:32:00|411.78|409.38|411.3|408.9|411.78|409.38|411.3|408.9|0
1643916730000|2022-02-03 19:32:10|411.07|408.67|411.3|408.9|411.3|408.9|410.99|408.59|0
1643916740000|2022-02-03 19:32:20|411.15|408.75|411.46|409.06|411.46|409.06|411.15|408.75|0
1643916750000|2022-02-03 19:32:30|411.62|409.22|412.25|409.85|412.25|409.85|411.62|409.22|0
1643916760000|2022-02-03 19:32:40|412.09|409.69|413.58|411.18|413.74|411.34|412.09|409.69|0
1643916770000|2022-02-03 19:32:50|413.66|411.26|413.58|411.18|413.74|411.34|413.42|411.02|0
1643916780000|2022-02-03 19:33:00|413.82|411.42|413.35|410.95|413.82|411.42|413.35|410.95|0
1643916790000|2022-02-03 19:33:10|413.26|410.86|412.32|409.92|413.26|410.86|412.32|409.92|0
1643916800000|2022-02-03 19:33:20|411.37|408.97|412.24|409.84|412.24|409.84|411.37|408.97|0
1643916810000|2022-02-03 19:33:30|412.32|409.92|412.4|410|412.47|410.07|412.32|409.92|0
1643916820000|2022-02-03 19:33:40|412.32|409.92|412.16|409.76|412.32|409.92|412.16|409.76|0
1643916830000|2022-02-03 19:33:50|412.32|409.92|412.56|410.16|412.56|410.16|412.32|409.92|0
1643916840000|2022-02-03 19:34:00|412.71|410.31|412.47|410.07|412.71|410.31|412.47|410.07|0
1643916850000|2022-02-03 19:34:10|412.79|410.39|412.95|410.55|412.95|410.55|412.79|410.39|0
1643916860000|2022-02-03 19:34:20|412.79|410.39|412.79|410.39|412.79|410.39|412.63|410.23|0
1643916870000|2022-02-03 19:34:30|413.03|410.63|412.79|410.39|413.03|410.63|412.79|410.39|0
1643916880000|2022-02-03 19:34:40|412.56|410.16|412.56|410.16|412.63|410.23|412.47|410.07|0
1643916890000|2022-02-03 19:34:50|412.79|410.39|412.16|409.76|412.79|410.39|412.16|409.76|0
1643916900000|2022-02-03 19:35:00|411.53|409.13|411.53|409.13|411.53|409.13|411.53|409.13|0
1643916910000|2022-02-03 19:35:10|411.22|408.82|411.84|409.44|411.84|409.44|411.22|408.82|0
1643916920000|2022-02-03 19:35:20|411.77|409.37|412.47|410.07|412.47|410.07|411.77|409.37|0
1643916930000|2022-02-03 19:35:30|412.79|410.39|412.79|410.39|412.79|410.39|412.79|410.39|0
1643916940000|2022-02-03 19:35:40|412.95|410.55|412.63|410.23|413.1|410.7|412.63|410.23|0
1643916950000|2022-02-03 19:35:50|412.79|410.39|412.95|410.55|413.1|410.7|412.79|410.39|0
1643916960000|2022-02-03 19:36:00|413.03|410.63|413.58|411.18|413.58|411.18|413.03|410.63|0
1643916970000|2022-02-03 19:36:10|413.89|411.49|413.58|411.18|413.89|411.49|413.58|411.18|0
1643916980000|2022-02-03 19:36:20|413.74|411.34|413.74|411.34|414.05|411.65|413.74|411.34|0
1643916990000|2022-02-03 19:36:30|413.89|411.49|414.05|411.65|414.05|411.65|413.89|411.49|0
1643917000000|2022-02-03 19:36:40|414.21|411.81|415.95|413.55|416.27|413.87|414.21|411.81|0
1643917010000|2022-02-03 19:36:50|416.27|413.87|415.79|413.39|416.27|413.87|415.79|413.39|0
1643917020000|2022-02-03 19:37:00|416.11|413.71|416.11|413.71|416.27|413.87|415.95|413.55|0
1643917030000|2022-02-03 19:37:10|416.42|414.02|416.74|414.34|416.9|414.5|416.42|414.02|0
1643917040000|2022-02-03 19:37:20|416.9|414.5|416.9|414.5|416.9|414.5|416.74|414.34|0
1643917050000|2022-02-03 19:37:30|417.06|414.66|416.9|414.5|417.06|414.66|416.9|414.5|0
1643917060000|2022-02-03 19:37:40|416.74|414.34|415.95|413.55|416.74|414.34|415.95|413.55|0
1643917070000|2022-02-03 19:37:50|415.79|413.39|415|412.6|415.95|413.55|415|412.6|0
1643917080000|2022-02-03 19:38:00|414.84|412.44|414.37|411.97|415|412.6|414.37|411.97|0
1643917090000|2022-02-03 19:38:10|414.52|412.12|414.68|412.28|414.68|412.28|414.52|412.12|0
1643917100000|2022-02-03 19:38:20|414.84|412.44|414.76|412.36|414.84|412.44|414.68|412.28|0
1643917110000|2022-02-03 19:38:30|414.52|412.12|414.68|412.28|414.68|412.28|414.52|412.12|0
1643917120000|2022-02-03 19:38:40|414.37|411.97|414.37|411.97|414.37|411.97|414.21|411.81|0
1643917130000|2022-02-03 19:38:50|414.68|412.28|414.84|412.44|414.84|412.44|414.52|412.12|0
1643917140000|2022-02-03 19:39:00|415.16|412.76|415.31|412.91|415.31|412.91|415.16|412.76|0
1643917150000|2022-02-03 19:39:10|415.47|413.07|415.63|413.23|415.63|413.23|415.47|413.07|0
1643917160000|2022-02-03 19:39:20|415.79|413.39|416.19|413.79|416.19|413.79|415.79|413.39|0
1643917170000|2022-02-03 19:39:30|416.11|413.71|416.26|413.86|416.26|413.86|416.11|413.71|0
1643917180000|2022-02-03 19:39:40|416.42|414.02|416.9|414.5|416.9|414.5|416.42|414.02|0
1643917190000|2022-02-03 19:39:50|416.74|414.34|416.42|414.02|416.74|414.34|416.42|414.02|0
1643917200000|2022-02-03 19:40:00|416.58|414.18|417.53|415.13|417.69|415.29|416.58|414.18|0
1643917210000|2022-02-03 19:40:10|417.85|415.45|417.85|415.45|418.33|415.93|417.85|415.45|0
1643917220000|2022-02-03 19:40:20|417.69|415.29|417.69|415.29|417.69|415.29|417.53|415.13|0
1643917230000|2022-02-03 19:40:30|418.01|415.61|417.85|415.45|418.25|415.85|417.85|415.45|0
1643917240000|2022-02-03 19:40:40|418.01|415.61|417.37|414.97|418.01|415.61|417.37|414.97|0
1643917250000|2022-02-03 19:40:50|417.53|415.13|417.85|415.45|417.85|415.45|417.37|414.97|0
1643917260000|2022-02-03 19:41:00|417.53|415.13|417.85|415.45|417.85|415.45|417.46|415.06|0
1643917270000|2022-02-03 19:41:10|417.69|415.29|418.01|415.61|418.01|415.61|417.62|415.22|0
1643917280000|2022-02-03 19:41:20|417.85|415.45|417.85|415.45|417.85|415.45|417.85|415.45|0
1643917290000|2022-02-03 19:41:30|418.17|415.77|418.09|415.69|418.17|415.77|418.01|415.61|0
1643917300000|2022-02-03 19:41:40|418.17|415.77|418.49|416.09|418.49|416.09|418.17|415.77|0
1643917310000|2022-02-03 19:41:50|418.64|416.24|418.33|415.93|418.64|416.24|418.33|415.93|0
1643917320000|2022-02-03 19:42:00|418.49|416.09|418.49|416.09|418.49|416.09|418.41|416.01|0
1643917330000|2022-02-03 19:42:10|418.96|416.56|419.28|416.88|419.28|416.88|418.96|416.56|0
1643917340000|2022-02-03 19:42:20|419.12|416.72|418.57|416.17|419.12|416.72|418.57|416.17|0
1643917350000|2022-02-03 19:42:30|418.64|416.24|419.28|416.88|419.28|416.88|418.64|416.24|0
1643917360000|2022-02-03 19:42:40|419.44|417.04|419.28|416.88|419.44|417.04|419.12|416.72|0
1643917370000|2022-02-03 19:42:50|418.73|416.33|418.73|416.33|418.73|416.33|418.64|416.24|0
1643917380000|2022-02-03 19:43:00|418.64|416.24|419.28|416.88|419.28|416.88|418.64|416.24|0
1643917390000|2022-02-03 19:43:10|419.44|417.04|419.76|417.36|419.92|417.52|419.44|417.04|0
1643917400000|2022-02-03 19:43:20|419.92|417.52|419.44|417.04|420.08|417.68|419.44|417.04|0
1643917410000|2022-02-03 19:43:30|419.12|416.72|419.44|417.04|419.44|417.04|419.12|416.72|0
1643917420000|2022-02-03 19:43:40|419.6|417.2|419.92|417.52|419.92|417.52|419.6|417.2|0
1643917430000|2022-02-03 19:43:50|419.76|417.36|420.39|417.99|420.39|417.99|419.76|417.36|0
1643917440000|2022-02-03 19:44:00|420.87|418.47|420.87|418.47|420.87|418.47|420.55|418.15|0
1643917450000|2022-02-03 19:44:10|421.35|418.95|421.19|418.79|421.51|419.11|421.19|418.79|0
1643917460000|2022-02-03 19:44:20|421.03|418.63|421.03|418.63|421.19|418.79|421.03|418.63|0
1643917470000|2022-02-03 19:44:30|421.19|418.79|421.59|419.19|421.59|419.19|421.19|418.79|0
1643917480000|2022-02-03 19:44:40|421.83|419.43|421.99|419.59|421.99|419.59|421.67|419.27|0
1643917490000|2022-02-03 19:44:50|421.67|419.27|421.67|419.27|421.67|419.27|421.51|419.11|0
1643917500000|2022-02-03 19:45:00|421.19|418.79|421.27|418.87|421.27|418.87|421.19|418.79|0
1643917510000|2022-02-03 19:45:10|421.51|419.11|421.51|419.11|421.51|419.11|421.51|419.11|0
1643917520000|2022-02-03 19:45:20|421.59|419.19|421.99|419.59|421.99|419.59|421.59|419.19|0
1643917530000|2022-02-03 19:45:30|422.15|419.75|422.31|419.91|422.31|419.91|422.15|419.75|0
1643917540000|2022-02-03 19:45:40|422.63|420.23|422.47|420.07|422.63|420.23|422.23|419.83|0
1643917550000|2022-02-03 19:45:50|422.31|419.91|422.23|419.83|422.31|419.91|422.15|419.75|0
1643917560000|2022-02-03 19:46:00|422.15|419.75|422.47|420.07|422.47|420.07|422.15|419.75|0
1643917570000|2022-02-03 19:46:10|422.15|419.75|422.39|419.99|422.47|420.07|421.99|419.59|0
1643917580000|2022-02-03 19:46:20|422.31|419.91|422.47|420.07|422.47|420.07|422.31|419.91|0
1643917590000|2022-02-03 19:46:30|422.15|419.75|422.15|419.75|422.15|419.75|422.15|419.75|0
1643917600000|2022-02-03 19:46:40|422.31|419.91|422.15|419.75|422.31|419.91|421.99|419.59|0
1643917610000|2022-02-03 19:46:50|422.31|419.91|422.31|419.91|422.31|419.91|422.31|419.91|0
1643917620000|2022-02-03 19:47:00|421.67|419.27|421.19|418.79|421.67|419.27|421.19|418.79|0
1643917630000|2022-02-03 19:47:10|420.87|418.47|421.03|418.63|421.03|418.63|420.39|417.99|0
1643917640000|2022-02-03 19:47:20|421.19|418.79|421.35|418.95|421.51|419.11|421.19|418.79|0
1643917650000|2022-02-03 19:47:30|421.27|418.87|421.59|419.19|421.59|419.19|421.27|418.87|0
1643917660000|2022-02-03 19:47:40|421.35|418.95|420.23|417.83|421.35|418.95|420.23|417.83|0
1643917670000|2022-02-03 19:47:50|420.39|417.99|420.39|417.99|420.39|417.99|420.39|417.99|0
1643917680000|2022-02-03 19:48:00|420.71|418.31|420.55|418.15|420.87|418.47|420.55|418.15|0
1643917690000|2022-02-03 19:48:10|420.71|418.31|421.03|418.63|421.35|418.95|420.71|418.31|0
1643917700000|2022-02-03 19:48:20|420.87|418.47|420.71|418.31|420.87|418.47|420.55|418.15|0
1643917710000|2022-02-03 19:48:30|420.64|418.24|420.23|417.83|420.64|418.24|420.23|417.83|0
1643917720000|2022-02-03 19:48:40|420.07|417.67|419.92|417.52|420.07|417.67|419.92|417.52|0
1643917730000|2022-02-03 19:48:50|420.07|417.67|420.07|417.67|420.39|417.99|420.07|417.67|0
1643917740000|2022-02-03 19:49:00|420.39|417.99|420.55|418.15|420.55|418.15|420.23|417.83|0
1643917750000|2022-02-03 19:49:10|421.03|418.63|420.87|418.47|421.03|418.63|420.87|418.47|0
1643917760000|2022-02-03 19:49:20|422.19|419.79|420.36|417.96|422.35|419.95|420.36|417.96|0
1643917770000|2022-02-03 19:49:30|420.45|418.05|420.52|418.12|420.52|418.12|420.36|417.96|0
1643917780000|2022-02-03 19:49:40|420.68|418.28|421.84|419.44|422.64|420.24|420.68|418.28|0
1643917790000|2022-02-03 19:49:50|421.36|418.96|422.16|419.76|422.16|419.76|421.36|418.96|0
1643917800000|2022-02-03 19:50:00|422.24|419.84|421.44|419.04|422.24|419.84|421.44|419.04|0
1643917810000|2022-02-03 19:50:10|422|419.6|421.68|419.28|422|419.6|421.52|419.12|0
1643917820000|2022-02-03 19:50:20|421.84|419.44|421.84|419.44|421.92|419.52|421.84|419.44|0
1643917830000|2022-02-03 19:50:30|422|419.6|422.16|419.76|422.32|419.92|422|419.6|0
1643917840000|2022-02-03 19:50:40|422.32|419.92|422.48|420.08|422.63|420.23|422.24|419.84|0
1643917850000|2022-02-03 19:50:50|422.32|419.92|422.56|420.16|422.79|420.39|422.32|419.92|0
1643917860000|2022-02-03 19:51:00|422.63|420.23|422.16|419.76|422.63|420.23|422|419.6|0
1643917870000|2022-02-03 19:51:10|422.48|420.08|422.16|419.76|422.48|420.08|422|419.6|0
1643917880000|2022-02-03 19:51:20|422.32|419.92|422|419.6|422.32|419.92|422|419.6|0
1643917890000|2022-02-03 19:51:30|421.68|419.28|421.52|419.12|421.84|419.44|421.52|419.12|0
1643917900000|2022-02-03 19:51:40|422.63|420.23|422.63|420.23|422.63|420.23|422.63|420.23|0
1643917910000|2022-02-03 19:51:50|422.47|420.07|422.47|420.07|422.47|420.07|422.32|419.92|0
1643917920000|2022-02-03 19:52:00|422.32|419.92|422.79|420.39|422.79|420.39|422.32|419.92|0
1643917930000|2022-02-03 19:52:10|422.63|420.23|422.16|419.76|422.63|420.23|422.16|419.76|0
1643917940000|2022-02-03 19:52:20|422|419.6|421.68|419.28|422|419.6|421.68|419.28|0
1643917950000|2022-02-03 19:52:30|421.52|419.12|421.92|419.52|422|419.6|421.52|419.12|0
1643917960000|2022-02-03 19:52:40|421.84|419.44|421.52|419.12|421.84|419.44|421.52|419.12|0
1643917970000|2022-02-03 19:52:50|421.68|419.28|421.2|418.8|421.68|419.28|421.2|418.8|0
1643917980000|2022-02-03 19:53:00|421.52|419.12|422|419.6|422|419.6|421.36|418.96|0
1643917990000|2022-02-03 19:53:10|421.84|419.44|421.68|419.28|422|419.6|421.68|419.28|0
1643918000000|2022-02-03 19:53:20|421.84|419.44|421.84|419.44|421.84|419.44|421.84|419.44|0
1643918010000|2022-02-03 19:53:30|421.68|419.28|421.52|419.12|421.68|419.28|421.52|419.12|0
1643918020000|2022-02-03 19:53:40|421.68|419.28|421.12|418.72|421.68|419.28|421.04|418.64|0
1643918030000|2022-02-03 19:53:50|421.2|418.8|421.2|418.8|421.2|418.8|421.04|418.64|0
1643918040000|2022-02-03 19:54:00|421.04|418.64|421.2|418.8|421.36|418.96|421.04|418.64|0
1643918050000|2022-02-03 19:54:10|421.36|418.96|421.2|418.8|421.36|418.96|421.2|418.8|0
1643918060000|2022-02-03 19:54:20|421.12|418.72|421.36|418.96|421.36|418.96|421.12|418.72|0
1643918070000|2022-02-03 19:54:30|421.52|419.12|421.68|419.28|421.84|419.44|421.52|419.12|0
1643918080000|2022-02-03 19:54:40|421.36|418.96|421.84|419.44|421.84|419.44|421.36|418.96|0
1643918090000|2022-02-03 19:54:50|422|419.6|421.52|419.12|422|419.6|421.36|418.96|0
1643918100000|2022-02-03 19:55:00|421.36|418.96|421.84|419.44|421.84|419.44|421.36|418.96|0
1643918110000|2022-02-03 19:55:10|421.52|419.12|420.56|418.16|421.52|419.12|420.56|418.16|0
1643918120000|2022-02-03 19:55:20|420.24|417.84|420.24|417.84|420.24|417.84|420.24|417.84|0
1643918130000|2022-02-03 19:55:30|419.92|417.52|419.13|416.73|419.92|417.52|419.13|416.73|0
1643918140000|2022-02-03 19:55:40|418.81|416.41|418.81|416.41|419.29|416.89|418.81|416.41|0
1643918150000|2022-02-03 19:55:50|419.29|416.89|419.61|417.21|419.61|417.21|419.29|416.89|0
1643918160000|2022-02-03 19:56:00|420.08|417.68|420.4|418|420.4|418|420.08|417.68|0
1643918170000|2022-02-03 19:56:10|420.24|417.84|419.92|417.52|420.56|418.16|419.92|417.52|0
1643918180000|2022-02-03 19:56:20|419.45|417.05|419.61|417.21|419.61|417.21|419.45|417.05|0
1643918190000|2022-02-03 19:56:30|419.77|417.37|419.61|417.21|420.08|417.68|419.61|417.21|0
1643918200000|2022-02-03 19:56:40|419.77|417.37|419.92|417.52|419.92|417.52|419.77|417.37|0
1643918210000|2022-02-03 19:56:50|420.08|417.68|419.92|417.52|420.08|417.68|419.77|417.37|0
1643918220000|2022-02-03 19:57:00|419.77|417.37|420.08|417.68|420.08|417.68|419.76|417.36|0
1643918230000|2022-02-03 19:57:10|419.61|417.21|419.45|417.05|419.76|417.36|419.45|417.05|0
1643918240000|2022-02-03 19:57:20|419.29|416.89|419.13|416.73|419.29|416.89|419.13|416.73|0
1643918250000|2022-02-03 19:57:30|419.29|416.89|419.76|417.36|419.76|417.36|419.21|416.81|0
1643918260000|2022-02-03 19:57:40|419.61|417.21|419.45|417.05|419.61|417.21|419.45|417.05|0
1643918270000|2022-02-03 19:57:50|419.61|417.21|419.29|416.89|419.61|417.21|419.29|416.89|0
1643918280000|2022-02-03 19:58:00|418.97|416.57|419.13|416.73|419.29|416.89|418.97|416.57|0
1643918290000|2022-02-03 19:58:10|419.45|417.05|419.29|416.89|419.45|417.05|419.29|416.89|0
1643918300000|2022-02-03 19:58:20|419.21|416.81|419.29|416.89|419.29|416.89|419.21|416.81|0
1643918310000|2022-02-03 19:58:30|419.13|416.73|419.13|416.73|419.13|416.73|418.97|416.57|0
1643918320000|2022-02-03 19:58:40|418.97|416.57|419.61|417.21|419.61|417.21|418.97|416.57|0
1643918330000|2022-02-03 19:58:50|419.45|417.05|419.13|416.73|419.45|417.05|419.13|416.73|0
1643918340000|2022-02-03 19:59:00|419.37|416.97|419.61|417.21|419.61|417.21|419.29|416.89|0
1643918350000|2022-02-03 19:59:10|419.76|417.36|419.92|417.52|419.92|417.52|419.76|417.36|0
1643918360000|2022-02-03 19:59:20|419.85|417.45|419.92|417.52|419.92|417.52|419.76|417.36|0
1643918370000|2022-02-03 19:59:30|419.76|417.36|419.85|417.45|419.92|417.52|419.76|417.36|0
1643918380000|2022-02-03 19:59:40|419.92|417.52|419.92|417.52|420.08|417.68|419.92|417.52|0
1643918390000|2022-02-03 19:59:50|420.24|417.84|420.24|417.84|420.24|417.84|419.92|417.52|0
1643918400000|2022-02-03 20:00:00|420.08|417.68|418.97|416.57|420.08|417.68|418.97|416.57|0
1643918410000|2022-02-03 20:00:10|418.49|416.09|418.97|416.57|418.97|416.57|418.33|415.93|0
1643918420000|2022-02-03 20:00:20|419.13|416.73|418.49|416.09|419.13|416.73|418.33|415.93|0
1643918430000|2022-02-03 20:00:30|418.65|416.25|419.76|417.36|419.76|417.36|418.49|416.09|0
1643918440000|2022-02-03 20:00:40|420.16|417.76|420.4|418|420.8|418.4|420.16|417.76|0
1643918450000|2022-02-03 20:00:50|420.56|418.16|421.04|418.64|421.04|418.64|420.56|418.16|0
1643918460000|2022-02-03 20:01:00|420.72|418.32|420.88|418.48|420.88|418.48|420.64|418.24|0
1643918470000|2022-02-03 20:01:10|420.72|418.32|420.88|418.48|421.04|418.64|420.72|418.32|0
1643918480000|2022-02-03 20:01:20|421.04|418.64|421.2|418.8|421.2|418.8|420.88|418.48|0
1643918490000|2022-02-03 20:01:30|421.04|418.64|420.4|418|421.04|418.64|420.4|418|0
1643918500000|2022-02-03 20:01:40|420.24|417.84|420.72|418.32|420.72|418.32|420.24|417.84|0
1643918510000|2022-02-03 20:01:50|420.88|418.48|420.64|418.24|420.88|418.48|420.4|418|0
1643918520000|2022-02-03 20:02:00|420.56|418.16|420.08|417.68|420.72|418.32|420.08|417.68|0
1643918530000|2022-02-03 20:02:10|420.24|417.84|420.56|418.16|420.56|418.16|420.24|417.84|0
1643918540000|2022-02-03 20:02:20|421.04|418.64|421.2|418.8|421.2|418.8|420.88|418.48|0
1643918550000|2022-02-03 20:02:30|421.04|418.64|421.2|418.8|421.2|418.8|421.04|418.64|0
1643918560000|2022-02-03 20:02:40|421.35|418.95|421.04|418.64|421.35|418.95|421.04|418.64|0
1643918570000|2022-02-03 20:02:50|420.88|418.48|421.35|418.95|421.35|418.95|420.88|418.48|0
1643918580000|2022-02-03 20:03:00|421.51|419.11|422.79|420.39|422.79|420.39|421.51|419.11|0
1643918590000|2022-02-03 20:03:10|422.39|419.99|422.15|419.75|422.39|419.99|422.15|419.75|0
1643918600000|2022-02-03 20:03:20|423.43|421.03|423.11|420.71|423.43|421.03|423.11|420.71|0
1643918610000|2022-02-03 20:03:30|422.95|420.55|423.03|420.63|423.27|420.87|422.87|420.47|0
1643918620000|2022-02-03 20:03:40|422.95|420.55|423.75|421.35|423.75|421.35|422.95|420.55|0
1643918630000|2022-02-03 20:03:50|423.59|421.19|423.59|421.19|423.59|421.19|423.27|420.87|0
1643918640000|2022-02-03 20:04:00|423.43|421.03|422.79|420.39|423.43|421.03|422.79|420.39|0
1643918650000|2022-02-03 20:04:10|423.11|420.71|423.35|420.95|423.35|420.95|423.11|420.71|0
1643918660000|2022-02-03 20:04:20|423.75|421.35|424.07|421.67|424.07|421.67|423.59|421.19|0
1643918670000|2022-02-03 20:04:30|423.91|421.51|424.39|421.99|424.55|422.15|423.91|421.51|0
1643918680000|2022-02-03 20:04:40|423.75|421.35|423.59|421.19|423.75|421.35|423.27|420.87|0
1643918690000|2022-02-03 20:04:50|423.43|421.03|423.43|421.03|423.43|421.03|423.11|420.71|0
1643918700000|2022-02-03 20:05:00|423.11|420.71|422.23|419.83|423.11|420.71|421.83|419.43|0
1643918710000|2022-02-03 20:05:10|422.47|420.07|422.79|420.39|422.79|420.39|422.47|420.07|0
1643918720000|2022-02-03 20:05:20|422.63|420.23|421.83|419.43|422.63|420.23|421.83|419.43|0
1643918730000|2022-02-03 20:05:30|421.99|419.59|421.99|419.59|422.31|419.91|421.99|419.59|0
1643918740000|2022-02-03 20:05:40|422.15|419.75|421.83|419.43|422.15|419.75|421.67|419.27|0
1643918750000|2022-02-03 20:05:50|421.51|419.11|422.31|419.91|422.31|419.91|421.51|419.11|0
1643918760000|2022-02-03 20:06:00|422.47|420.07|422.79|420.39|422.95|420.55|422.47|420.07|0
1643918770000|2022-02-03 20:06:10|423.11|420.71|422.47|420.07|423.11|420.71|422.47|420.07|0
1643918780000|2022-02-03 20:06:20|422.79|420.39|423.43|421.03|423.43|421.03|422.79|420.39|0
1643918790000|2022-02-03 20:06:30|423.27|420.87|423.27|420.87|423.43|421.03|423.27|420.87|0
1643918800000|2022-02-03 20:06:40|423.11|420.71|422.63|420.23|423.11|420.71|422.63|420.23|0
1643918810000|2022-02-03 20:06:50|422.95|420.55|422.55|420.15|422.95|420.55|422.55|420.15|0
1643918820000|2022-02-03 20:07:00|422.47|420.07|421.51|419.11|422.47|420.07|421.51|419.11|0
1643918830000|2022-02-03 20:07:10|421.35|418.95|421.03|418.63|421.35|418.95|420.72|418.32|0
1643918840000|2022-02-03 20:07:20|420.72|418.32|420.72|418.32|420.88|418.48|420.72|418.32|0
1643918850000|2022-02-03 20:07:30|421.19|418.79|421.51|419.11|421.51|419.11|421.03|418.63|0
1643918860000|2022-02-03 20:07:40|421.6|419.2|421.51|419.11|421.83|419.43|421.51|419.11|0
1643918870000|2022-02-03 20:07:50|421.35|418.95|421.67|419.27|421.67|419.27|421.35|418.95|0
1643918880000|2022-02-03 20:08:00|421.99|419.59|422.15|419.75|422.15|419.75|421.99|419.59|0
1643918890000|2022-02-03 20:08:10|422.63|420.23|422.79|420.39|422.79|420.39|422.63|420.23|0
1643918900000|2022-02-03 20:08:20|422.63|420.23|423.11|420.71|423.27|420.87|422.63|420.23|0
1643918910000|2022-02-03 20:08:30|423.27|420.87|423.27|420.87|423.43|421.03|423.11|420.71|0
1643918920000|2022-02-03 20:08:40|423.59|421.19|423.67|421.27|423.67|421.27|423.51|421.11|0
1643918930000|2022-02-03 20:08:50|423.75|421.35|423.43|421.03|423.75|421.35|423.27|420.87|0
1643918940000|2022-02-03 20:09:00|423.27|420.87|422.95|420.55|423.27|420.87|422.79|420.39|0
1643918950000|2022-02-03 20:09:10|422.79|420.39|423.11|420.71|423.27|420.87|422.79|420.39|0
1643918960000|2022-02-03 20:09:20|422.87|420.47|422.79|420.39|422.95|420.55|422.79|420.39|0
1643918970000|2022-02-03 20:09:30|422.95|420.55|422.79|420.39|423.11|420.71|422.79|420.39|0
1643918980000|2022-02-03 20:09:40|422.87|420.47|423.51|421.11|423.51|421.11|422.87|420.47|0
1643918990000|2022-02-03 20:09:50|423.43|421.03|423.11|420.71|423.43|421.03|423.11|420.71|0
1643919000000|2022-02-03 20:10:00|423.27|420.87|422.63|420.23|423.27|420.87|422.63|420.23|0
1643919010000|2022-02-03 20:10:10|421.67|419.27|422.15|419.75|422.47|420.07|421.67|419.27|0
1643919020000|2022-02-03 20:10:20|422.31|419.91|423.27|420.87|423.27|420.87|422.31|419.91|0
1643919030000|2022-02-03 20:10:30|423.11|420.71|423.59|421.19|423.59|421.19|423.11|420.71|0
1643919040000|2022-02-03 20:10:40|423.43|421.03|423.03|420.63|423.43|421.03|423.03|420.63|0
1643919050000|2022-02-03 20:10:50|423.11|420.71|422.15|419.75|423.11|420.71|422.15|419.75|0
1643919060000|2022-02-03 20:11:00|422.07|419.67|421.75|419.35|422.07|419.67|421.35|418.95|0
1643919070000|2022-02-03 20:11:10|421.83|419.43|421.59|419.19|421.83|419.43|421.51|419.11|0
1643919080000|2022-02-03 20:11:20|421.99|419.59|420.71|418.31|421.99|419.59|420.71|418.31|0
1643919090000|2022-02-03 20:11:30|421.03|418.63|420.87|418.47|421.19|418.79|420.87|418.47|0
1643919100000|2022-02-03 20:11:40|421.03|418.63|420.64|418.24|421.03|418.63|420.24|417.84|0
1643919110000|2022-02-03 20:11:50|420.55|418.15|420.71|418.31|420.71|418.31|420.4|418|0
1643919120000|2022-02-03 20:12:00|421.03|418.63|421.19|418.79|421.19|418.79|420.87|418.47|0
1643919130000|2022-02-03 20:12:10|421.51|419.11|420.87|418.47|421.51|419.11|420.87|418.47|0
1643919140000|2022-02-03 20:12:20|421.03|418.63|421.19|418.79|421.19|418.79|421.03|418.63|0
1643919150000|2022-02-03 20:12:30|420.71|418.31|419.92|417.52|420.71|418.31|419.92|417.52|0
1643919160000|2022-02-03 20:12:40|419.76|417.36|419.76|417.36|419.76|417.36|419.6|417.2|0
1643919170000|2022-02-03 20:12:50|419.6|417.2|420.4|418|420.4|418|419.6|417.2|0
1643919180000|2022-02-03 20:13:00|420.55|418.15|420.24|417.84|420.55|418.15|420.24|417.84|0
1643919190000|2022-02-03 20:13:10|420.32|417.92|420.87|418.47|420.87|418.47|420.32|417.92|0
1643919200000|2022-02-03 20:13:20|420.71|418.31|420.87|418.47|420.87|418.47|420.71|418.31|0
1643919220000|2022-02-03 20:13:40|421.51|419.11|421.99|419.59|421.99|419.59|421.35|418.95|0
1643919230000|2022-02-03 20:13:50|421.83|419.43|421.51|419.11|421.83|419.43|421.51|419.11|0
1643919240000|2022-02-03 20:14:00|421.19|418.79|420.71|418.31|421.19|418.79|420.71|418.31|0
1643919250000|2022-02-03 20:14:10|420.55|418.15|420.48|418.08|420.87|418.47|420.39|417.99|0
1643919260000|2022-02-03 20:14:20|420.55|418.15|419.92|417.52|420.55|418.15|419.92|417.52|0
1643919270000|2022-02-03 20:14:30|419.44|417.04|419.76|417.36|419.76|417.36|419.44|417.04|0
1643919280000|2022-02-03 20:14:40|419.52|417.12|419.28|416.88|419.52|417.12|419.28|416.88|0
1643919290000|2022-02-03 20:14:50|419.44|417.04|419.6|417.2|419.76|417.36|419.44|417.04|0
1643919300000|2022-02-03 20:15:00|419.76|417.36|418.17|415.77|419.76|417.36|418.17|415.77|0
1643919310000|2022-02-03 20:15:10|417.54|415.14|417.38|414.98|417.54|415.14|417.22|414.82|0
1643919320000|2022-02-03 20:15:20|417.54|415.14|417.69|415.29|417.69|415.29|417.38|414.98|0
1643919330000|2022-02-03 20:15:30|417.38|414.98|417.85|415.45|417.85|415.45|417.38|414.98|0
1643919340000|2022-02-03 20:15:40|418.01|415.61|418.17|415.77|418.17|415.77|417.69|415.29|0
1643919350000|2022-02-03 20:15:50|417.85|415.45|417.38|414.98|418.17|415.77|417.38|414.98|0
1643919360000|2022-02-03 20:16:00|417.69|415.29|418.33|415.93|418.65|416.25|417.69|415.29|0
1643919370000|2022-02-03 20:16:10|417.85|415.45|418.33|415.93|418.33|415.93|417.69|415.29|0
1643919380000|2022-02-03 20:16:20|418.01|415.61|417.38|414.98|418.25|415.85|417.38|414.98|0
1643919390000|2022-02-03 20:16:30|417.06|414.66|416.9|414.5|417.06|414.66|416.9|414.5|0
1643919400000|2022-02-03 20:16:40|417.38|414.98|417.54|415.14|417.69|415.29|417.38|414.98|0
1643919410000|2022-02-03 20:16:50|417.38|414.98|417.38|414.98|417.38|414.98|417.22|414.82|0
1643919420000|2022-02-03 20:17:00|417.69|415.29|417.06|414.66|417.69|415.29|417.06|414.66|0
1643919430000|2022-02-03 20:17:10|416.59|414.19|416.59|414.19|416.74|414.34|416.59|414.19|0
1643919440000|2022-02-03 20:17:20|416.43|414.03|416.74|414.34|416.74|414.34|416.27|413.87|0
1643919450000|2022-02-03 20:17:30|416.59|414.19|417.06|414.66|417.06|414.66|416.43|414.03|0
1643919460000|2022-02-03 20:17:40|417.14|414.74|416.74|414.34|417.38|414.98|416.74|414.34|0
1643919470000|2022-02-03 20:17:50|416.83|414.43|417.06|414.66|417.06|414.66|416.83|414.43|0
1643919480000|2022-02-03 20:18:00|416.98|414.58|416.83|414.43|417.06|414.66|416.83|414.43|0
1643919490000|2022-02-03 20:18:10|416.9|414.5|417.38|414.98|417.38|414.98|416.74|414.34|0
1643919500000|2022-02-03 20:18:20|417.22|414.82|417.22|414.82|417.38|414.98|417.22|414.82|0
1643919510000|2022-02-03 20:18:30|417.38|414.98|416.98|414.58|417.38|414.98|416.98|414.58|0
1643919520000|2022-02-03 20:18:40|416.9|414.5|416.05|413.65|416.9|414.5|415.74|413.34|0
1643919530000|2022-02-03 20:18:50|416.37|413.97|416.21|413.81|416.37|413.97|416.21|413.81|0
1643919540000|2022-02-03 20:19:00|415.9|413.5|415.9|413.5|415.9|413.5|415.74|413.34|0
1643919550000|2022-02-03 20:19:10|416.21|413.81|416.85|414.45|416.85|414.45|416.21|413.81|0
1643919560000|2022-02-03 20:19:20|416.69|414.29|416.14|413.74|416.69|414.29|416.14|413.74|0
1643919570000|2022-02-03 20:19:30|416.37|413.97|415.74|413.34|416.37|413.97|415.74|413.34|0
1643919580000|2022-02-03 20:19:40|415.82|413.42|416.21|413.81|416.21|413.81|415.82|413.42|0
1643919590000|2022-02-03 20:19:50|415.89|413.49|414.94|412.54|415.89|413.49|414.94|412.54|0
1643919600000|2022-02-03 20:20:00|415.26|412.86|415.1|412.7|415.26|412.86|415.1|412.7|0
1643919610000|2022-02-03 20:20:10|414.94|412.54|415.1|412.7|415.1|412.7|414.94|412.54|0
1643919620000|2022-02-03 20:20:20|415.26|412.86|415.1|412.7|415.26|412.86|414.94|412.54|0
1643919630000|2022-02-03 20:20:30|415.03|412.63|414.31|411.91|415.03|412.63|414.31|411.91|0
1643919640000|2022-02-03 20:20:40|414.47|412.07|414.23|411.83|414.47|412.07|414.23|411.83|0
1643919650000|2022-02-03 20:20:50|414.31|411.91|412.26|409.86|414.31|411.91|412.26|409.86|0
1643919660000|2022-02-03 20:21:00|412.02|409.62|411.94|409.54|412.26|409.86|411.94|409.54|0
1643919670000|2022-02-03 20:21:10|412.1|409.7|412.02|409.62|412.1|409.7|412.02|409.62|0
1643919680000|2022-02-03 20:21:20|412.1|409.7|412.02|409.62|412.26|409.86|412.02|409.62|0
1643919690000|2022-02-03 20:21:30|412.26|409.86|412.57|410.17|412.57|410.17|412.26|409.86|0
1643919700000|2022-02-03 20:21:40|412.81|410.41|412.73|410.33|412.89|410.49|412.73|410.33|0
1643919710000|2022-02-03 20:21:50|412.57|410.17|412.89|410.49|412.89|410.49|412.57|410.17|0
1643919720000|2022-02-03 20:22:00|413.04|410.64|413.13|410.73|413.13|410.73|412.89|410.49|0
1643919730000|2022-02-03 20:22:10|413.68|411.28|413.83|411.43|413.83|411.43|413.68|411.28|0
1643919740000|2022-02-03 20:22:20|413.76|411.36|413.83|411.43|413.99|411.59|413.76|411.36|0
1643919750000|2022-02-03 20:22:30|413.68|411.28|413.83|411.43|413.83|411.43|413.68|411.28|0
1643919760000|2022-02-03 20:22:40|413.99|411.59|414.47|412.07|414.63|412.23|413.99|411.59|0
1643919770000|2022-02-03 20:22:50|414.63|412.23|414.63|412.23|414.63|412.23|414.47|412.07|0
1643919780000|2022-02-03 20:23:00|414.71|412.31|414.63|412.23|414.71|412.31|414.63|412.23|0
1643919790000|2022-02-03 20:23:10|415.02|412.62|414.63|412.23|415.02|412.62|414.63|412.23|0
1643919800000|2022-02-03 20:23:20|414.31|411.91|414.15|411.75|414.31|411.91|414.15|411.75|0
1643919810000|2022-02-03 20:23:30|413.99|411.59|413.83|411.43|413.99|411.59|413.83|411.43|0
1643919820000|2022-02-03 20:23:40|413.99|411.59|413.68|411.28|413.99|411.59|413.68|411.28|0
1643919830000|2022-02-03 20:23:50|413.83|411.43|414.15|411.75|414.15|411.75|413.68|411.28|0
1643919840000|2022-02-03 20:24:00|414.31|411.91|414.71|412.31|414.71|412.31|414.31|411.91|0
1643919850000|2022-02-03 20:24:10|414.94|412.54|415.1|412.7|415.1|412.7|414.94|412.54|0
1643919860000|2022-02-03 20:24:20|414.94|412.54|414.63|412.23|414.94|412.54|414.63|412.23|0
1643919870000|2022-02-03 20:24:30|414.39|411.99|414.78|412.38|414.78|412.38|414.39|411.99|0
1643919880000|2022-02-03 20:24:40|415.1|412.7|415.42|413.02|415.42|413.02|415.1|412.7|0
1643919890000|2022-02-03 20:24:50|415.26|412.86|415.26|412.86|415.26|412.86|415.26|412.86|0
1643919900000|2022-02-03 20:25:00|415.42|413.02|415.42|413.02|415.73|413.33|415.42|413.02|0
1643919910000|2022-02-03 20:25:10|415.26|412.86|415.89|413.49|416.05|413.65|415.26|412.86|0
1643919920000|2022-02-03 20:25:20|416.05|413.65|416.21|413.81|416.21|413.81|415.73|413.33|0
1643919930000|2022-02-03 20:25:30|416.53|414.13|416.85|414.45|416.85|414.45|416.53|414.13|0
1643919940000|2022-02-03 20:25:40|416.53|414.13|416.85|414.45|416.85|414.45|416.53|414.13|0
1643919950000|2022-02-03 20:25:50|417.25|414.85|417.48|415.08|417.48|415.08|417.25|414.85|0
1643919960000|2022-02-03 20:26:00|417|414.6|417|414.6|417.32|414.92|417|414.6|0
1643919970000|2022-02-03 20:26:10|416.85|414.45|417|414.6|417.16|414.76|416.85|414.45|0
1643919980000|2022-02-03 20:26:20|416.84|414.44|416.53|414.13|416.84|414.44|416.53|414.13|0
1643919990000|2022-02-03 20:26:30|416.37|413.97|416.21|413.81|416.37|413.97|416.13|413.73|0
1643920000000|2022-02-03 20:26:40|416.37|413.97|416.21|413.81|416.37|413.97|416.21|413.81|0
1643920010000|2022-02-03 20:26:50|416.05|413.65|416.53|414.13|416.53|414.13|416.05|413.65|0
1643920020000|2022-02-03 20:27:00|416.37|413.97|416.53|414.13|416.53|414.13|416.37|413.97|0
1643920030000|2022-02-03 20:27:10|416.05|413.65|415.57|413.17|416.05|413.65|415.57|413.17|0
1643920040000|2022-02-03 20:27:20|415.89|413.49|416.21|413.81|416.21|413.81|415.89|413.49|0
1643920050000|2022-02-03 20:27:30|416.37|413.97|416.69|414.29|416.69|414.29|416.37|413.97|0
1643920060000|2022-02-03 20:27:40|416.61|414.21|417.09|414.69|417.09|414.69|416.61|414.21|0
1643920070000|2022-02-03 20:27:50|417.96|415.56|418.04|415.64|418.28|415.88|417.96|415.56|0
1643920080000|2022-02-03 20:28:00|417.8|415.4|417.48|415.08|417.8|415.4|417.48|415.08|0
1643920090000|2022-02-03 20:28:10|417.16|414.76|418.12|415.72|418.12|415.72|417.16|414.76|0
1643920100000|2022-02-03 20:28:20|417.96|415.56|418.12|415.72|418.43|416.03|417.96|415.56|0
1643920110000|2022-02-03 20:28:30|418.28|415.88|417.88|415.48|418.28|415.88|417.88|415.48|0
1643920120000|2022-02-03 20:28:40|417.64|415.24|417.96|415.56|417.96|415.56|417.48|415.08|0
1643920130000|2022-02-03 20:28:50|418.12|415.72|417.96|415.56|418.28|415.88|417.96|415.56|0
1643920140000|2022-02-03 20:29:00|417.8|415.4|417.16|414.76|417.8|415.4|417.16|414.76|0
1643920150000|2022-02-03 20:29:10|417.32|414.92|416.69|414.29|417.32|414.92|416.69|414.29|0
1643920160000|2022-02-03 20:29:20|416.84|414.44|416.53|414.13|417|414.6|416.53|414.13|0
1643920170000|2022-02-03 20:29:30|416.77|414.37|416.37|413.97|416.77|414.37|416.37|413.97|0
1643920180000|2022-02-03 20:29:40|416.53|414.13|416.37|413.97|416.53|414.13|416.37|413.97|0
1643920190000|2022-02-03 20:29:50|416.21|413.81|416.45|414.05|416.45|414.05|416.05|413.65|0
1643920200000|2022-02-03 20:30:00|416.68|414.28|417.4|415|417.48|415.08|416.68|414.28|0
1643920210000|2022-02-03 20:30:10|417.96|415.56|417.32|414.92|418.2|415.8|417.32|414.92|0
1643920220000|2022-02-03 20:30:20|417.48|415.08|417.64|415.24|417.64|415.24|417.16|414.76|0
1643920230000|2022-02-03 20:30:30|417.8|415.4|417.96|415.56|417.96|415.56|417.8|415.4|0
1643920240000|2022-02-03 20:30:40|418.2|415.8|418.12|415.72|418.27|415.87|418.12|415.72|0
1643920250000|2022-02-03 20:30:50|417.96|415.56|418.27|415.87|418.27|415.87|417.96|415.56|0
1643920260000|2022-02-03 20:31:00|418.12|415.72|417.96|415.56|418.12|415.72|417.8|415.4|0
1643920270000|2022-02-03 20:31:10|418.27|415.87|418.91|416.51|419.07|416.67|418.12|415.72|0
1643920280000|2022-02-03 20:31:20|418.75|416.35|419.39|416.99|419.39|416.99|418.75|416.35|0
1643920290000|2022-02-03 20:31:30|419.87|417.47|419.23|416.83|420.19|417.79|419.23|416.83|0
1643920300000|2022-02-03 20:31:40|419.39|416.99|419.23|416.83|419.55|417.15|419.23|416.83|0
1643920310000|2022-02-03 20:31:50|419.07|416.67|419.55|417.15|419.55|417.15|419.07|416.67|0
1643920320000|2022-02-03 20:32:00|419.71|417.31|419.23|416.83|419.87|417.47|419.23|416.83|0
1643920330000|2022-02-03 20:32:10|418.91|416.51|418.99|416.59|418.99|416.59|418.59|416.19|0
1643920340000|2022-02-03 20:32:20|419.07|416.67|419.55|417.15|419.71|417.31|419.07|416.67|0
1643920350000|2022-02-03 20:32:30|419.71|417.31|420.67|418.27|420.67|418.27|419.71|417.31|0
1643920360000|2022-02-03 20:32:40|420.83|418.43|420.67|418.27|420.83|418.43|420.67|418.27|0
1643920370000|2022-02-03 20:32:50|420.59|418.19|420.51|418.11|420.67|418.27|420.51|418.11|0
1643920380000|2022-02-03 20:33:00|420.67|418.27|419.39|416.99|420.67|418.27|419.39|416.99|0
1643920390000|2022-02-03 20:33:10|419.55|417.15|420.99|418.59|420.99|418.59|419.55|417.15|0
1643920400000|2022-02-03 20:33:20|421.15|418.75|421.47|419.07|421.47|419.07|421.15|418.75|0
1643920410000|2022-02-03 20:33:30|421.79|419.39|420.83|418.43|421.79|419.39|420.83|418.43|0
1643920420000|2022-02-03 20:33:40|420.99|418.59|421.71|419.31|421.71|419.31|420.99|418.59|0
1643920430000|2022-02-03 20:33:50|421.95|419.55|421.78|419.38|422.35|419.95|421.78|419.38|0
1643920440000|2022-02-03 20:34:00|421.95|419.55|422.43|420.03|422.43|420.03|421.95|419.55|0
1643920450000|2022-02-03 20:34:10|422.59|420.19|422.91|420.51|422.91|420.51|422.59|420.19|0
1643920460000|2022-02-03 20:34:20|423.07|420.67|422.75|420.35|423.07|420.67|422.59|420.19|0
1643920470000|2022-02-03 20:34:30|422.91|420.51|422.75|420.35|422.91|420.51|422.75|420.35|0
1643920480000|2022-02-03 20:34:40|422.91|420.51|423.39|420.99|423.39|420.99|422.91|420.51|0
1643920490000|2022-02-03 20:34:50|423.71|421.31|424.03|421.63|424.03|421.63|423.71|421.31|0
1643920500000|2022-02-03 20:35:00|424.35|421.95|424.35|421.95|424.51|422.11|424.35|421.95|0
1643920510000|2022-02-03 20:35:10|424.51|422.11|423.55|421.15|424.51|422.11|423.55|421.15|0
1643920520000|2022-02-03 20:35:20|423.71|421.31|422.91|420.51|423.71|421.31|422.75|420.35|0
1643920530000|2022-02-03 20:35:30|423.07|420.67|422.91|420.51|423.23|420.83|422.91|420.51|0
1643920540000|2022-02-03 20:35:40|422.42|420.02|422.75|420.35|423.23|420.83|422.42|420.02|0
1643920550000|2022-02-03 20:35:50|423.07|420.67|422.91|420.51|423.07|420.67|422.42|420.02|0
1643920560000|2022-02-03 20:36:00|422.99|420.59|424.03|421.63|424.03|421.63|422.99|420.59|0
1643920570000|2022-02-03 20:36:10|424.11|421.71|424.03|421.63|424.11|421.71|424.03|421.63|0
1643920580000|2022-02-03 20:36:20|424.19|421.79|423.87|421.47|424.19|421.79|423.87|421.47|0
1643920590000|2022-02-03 20:36:30|424.03|421.63|424.19|421.79|424.19|421.79|423.87|421.47|0
1643920600000|2022-02-03 20:36:40|424.35|421.95|425.15|422.75|425.15|422.75|424.35|421.95|0
1643920610000|2022-02-03 20:36:50|424.99|422.59|425.64|423.24|425.64|423.24|424.99|422.59|0
1643920620000|2022-02-03 20:37:00|425.8|423.4|426.12|423.72|426.28|423.88|425.8|423.4|0
1643920630000|2022-02-03 20:37:10|425.96|423.56|425.96|423.56|425.96|423.56|425.96|423.56|0
1643920640000|2022-02-03 20:37:20|425.8|423.4|425.47|423.07|425.96|423.56|425.47|423.07|0
1643920650000|2022-02-03 20:37:30|425.31|422.91|425.47|423.07|425.47|423.07|425.31|422.91|0
1643920660000|2022-02-03 20:37:40|425.63|423.23|425.96|423.56|426.12|423.72|425.63|423.23|0
1643920670000|2022-02-03 20:37:50|426.12|423.72|425.8|423.4|426.12|423.72|425.8|423.4|0
1643920680000|2022-02-03 20:38:00|425.47|423.07|425.47|423.07|425.47|423.07|425.24|422.84|0
1643920690000|2022-02-03 20:38:10|425.63|423.23|426.28|423.88|426.28|423.88|425.63|423.23|0
1643920700000|2022-02-03 20:38:20|426.12|423.72|425.47|423.07|426.12|423.72|425.47|423.07|0
1643920710000|2022-02-03 20:38:30|425.8|423.4|425.96|423.56|426.12|423.72|425.8|423.4|0
1643920720000|2022-02-03 20:38:40|425.8|423.4|425.56|423.16|425.8|423.4|425.47|423.07|0
1643920730000|2022-02-03 20:38:50|425.47|423.07|425.47|423.07|425.63|423.23|425.47|423.07|0
1643920740000|2022-02-03 20:39:00|424.83|422.43|424.51|422.11|424.99|422.59|424.51|422.11|0
1643920750000|2022-02-03 20:39:10|424.83|422.43|424.99|422.59|424.99|422.59|424.67|422.27|0
1643920760000|2022-02-03 20:39:20|425.15|422.75|425.15|422.75|425.15|422.75|424.99|422.59|0
1643920770000|2022-02-03 20:39:30|424.83|422.43|424.19|421.79|424.83|422.43|424.03|421.63|0
1643920780000|2022-02-03 20:39:40|424.51|422.11|424.35|421.95|424.51|422.11|424.35|421.95|0
1643920790000|2022-02-03 20:39:50|424.43|422.03|424.59|422.19|424.59|422.19|424.43|422.03|0
1643920800000|2022-02-03 20:40:00|424.83|422.43|425.31|422.91|425.31|422.91|424.83|422.43|0
1643920810000|2022-02-03 20:40:10|425.47|423.07|425.4|423|425.47|423.07|425.4|423|0
1643920820000|2022-02-03 20:40:20|425.31|422.91|425.15|422.75|425.31|422.91|424.83|422.43|0
1643920830000|2022-02-03 20:40:30|425.31|422.91|424.83|422.43|425.31|422.91|424.83|422.43|0
1643920840000|2022-02-03 20:40:40|424.03|421.63|423.87|421.47|424.03|421.63|423.71|421.31|0
1643920850000|2022-02-03 20:40:50|423.71|421.31|424.19|421.79|424.35|421.95|423.71|421.31|0
1643920860000|2022-02-03 20:41:00|423.87|421.47|423.71|421.31|423.87|421.47|423.71|421.31|0
1643920870000|2022-02-03 20:41:10|422.9|420.5|422.1|419.7|422.9|420.5|422.1|419.7|0
1643920880000|2022-02-03 20:41:20|422.26|419.86|422.26|419.86|422.42|420.02|422.26|419.86|0
1643920890000|2022-02-03 20:41:30|422.42|420.02|422.1|419.7|422.42|420.02|421.94|419.54|0
1643920900000|2022-02-03 20:41:40|421.94|419.54|422.26|419.86|422.26|419.86|421.94|419.54|0
1643920910000|2022-02-03 20:41:50|422.1|419.7|421.94|419.54|422.19|419.79|421.94|419.54|0
1643920920000|2022-02-03 20:42:00|422.74|420.34|421.3|418.9|422.74|420.34|421.3|418.9|0
1643920930000|2022-02-03 20:42:10|421.94|419.54|422.58|420.18|422.58|420.18|421.78|419.38|0
1643920940000|2022-02-03 20:42:20|422.26|419.86|422.35|419.95|422.42|420.02|422.26|419.86|0
1643920950000|2022-02-03 20:42:30|422.42|420.02|422.58|420.18|422.9|420.5|422.42|420.02|0
1643920960000|2022-02-03 20:42:40|422.26|419.86|422.67|420.27|422.67|420.27|422.26|419.86|0
1643920970000|2022-02-03 20:42:50|422.58|420.18|422.9|420.5|422.9|420.5|422.58|420.18|0
1643920980000|2022-02-03 20:43:00|422.99|420.59|423.38|420.98|423.38|420.98|422.99|420.59|0
1643920990000|2022-02-03 20:43:10|423.06|420.66|422.9|420.5|423.22|420.82|422.9|420.5|0
1643921000000|2022-02-03 20:43:20|422.74|420.34|423.22|420.82|423.22|420.82|422.74|420.34|0
1643921010000|2022-02-03 20:43:30|423.38|420.98|423.47|421.07|423.7|421.3|423.38|420.98|0
1643921020000|2022-02-03 20:43:40|423.54|421.14|423.79|421.39|423.79|421.39|423.54|421.14|0
1643921030000|2022-02-03 20:43:50|423.86|421.46|423.7|421.3|424.03|421.63|423.7|421.3|0
1643921040000|2022-02-03 20:44:00|424.03|421.63|424.51|422.11|424.67|422.27|424.03|421.63|0
1643921050000|2022-02-03 20:44:10|424.35|421.95|424.35|421.95|424.35|421.95|424.19|421.79|0
1643921060000|2022-02-03 20:44:20|424.19|421.79|424.51|422.11|424.51|422.11|424.19|421.79|0
1643921070000|2022-02-03 20:44:30|424.67|422.27|424.83|422.43|424.83|422.43|424.51|422.11|0
1643921080000|2022-02-03 20:44:40|425.15|422.75|423.22|420.82|425.15|422.75|423.22|420.82|0
1643921090000|2022-02-03 20:44:50|423.06|420.66|423.7|421.3|423.86|421.46|423.06|420.66|0
1643921100000|2022-02-03 20:45:00|424.67|422.27|425.15|422.75|425.15|422.75|424.67|422.27|0
1643921110000|2022-02-03 20:45:10|425.47|423.07|426.12|423.72|426.12|423.72|425.47|423.07|0
1643921120000|2022-02-03 20:45:20|426.04|423.64|426.28|423.88|426.28|423.88|426.04|423.64|0
1643921130000|2022-02-03 20:45:30|427.08|424.68|426.92|424.52|427.08|424.68|426.92|424.52|0
1643921140000|2022-02-03 20:45:40|427.73|425.33|427.24|424.84|427.73|425.33|427.24|424.84|0
1643921150000|2022-02-03 20:45:50|427.49|425.09|427.57|425.17|427.73|425.33|427.49|425.09|0
1643921160000|2022-02-03 20:46:00|427.73|425.33|428.05|425.65|428.05|425.65|427.73|425.33|0
1643921170000|2022-02-03 20:46:10|428.13|425.73|427.08|424.68|428.21|425.81|427.08|424.68|0
1643921180000|2022-02-03 20:46:20|427.57|425.17|427.24|424.84|427.57|425.17|427.24|424.84|0
1643921190000|2022-02-03 20:46:30|427.57|425.17|427.24|424.84|427.57|425.17|427.24|424.84|0
1643921200000|2022-02-03 20:46:40|427.4|425|428.05|425.65|428.05|425.65|427.4|425|0
1643921210000|2022-02-03 20:46:50|428.21|425.81|428.05|425.65|428.21|425.81|428.05|425.65|0
1643921220000|2022-02-03 20:47:00|428.21|425.81|428.05|425.65|428.21|425.81|427.73|425.33|0
1643921230000|2022-02-03 20:47:10|428.21|425.81|428.05|425.65|428.21|425.81|427.89|425.49|0
1643921240000|2022-02-03 20:47:20|428.21|425.81|428.7|426.3|428.86|426.46|428.21|425.81|0
1643921250000|2022-02-03 20:47:30|429.02|426.62|428.86|426.46|429.02|426.62|428.53|426.13|0
1643921260000|2022-02-03 20:47:40|428.53|426.13|427.89|425.49|428.53|426.13|427.89|425.49|0
1643921270000|2022-02-03 20:47:50|427.73|425.33|427.56|425.16|427.73|425.33|427.56|425.16|0
1643921280000|2022-02-03 20:48:00|427.49|425.09|426.92|424.52|427.49|425.09|426.92|424.52|0
1643921290000|2022-02-03 20:48:10|426.6|424.2|427.89|425.49|427.89|425.49|426.6|424.2|0
1643921300000|2022-02-03 20:48:20|428.05|425.65|427.4|425|428.05|425.65|427.4|425|0
1643921310000|2022-02-03 20:48:30|427.56|425.16|427.56|425.16|427.81|425.41|427.56|425.16|0
1643921320000|2022-02-03 20:48:40|427.73|425.33|427.89|425.49|427.89|425.49|427.24|424.84|0
1643921330000|2022-02-03 20:48:50|427.65|425.25|427.4|425|427.73|425.33|427.4|425|0
1643921340000|2022-02-03 20:49:00|427.56|425.16|427.89|425.49|427.89|425.49|427.56|425.16|0
1643921350000|2022-02-03 20:49:10|427.4|425|427.24|424.84|427.89|425.49|427.24|424.84|0
1643921360000|2022-02-03 20:49:20|426.92|424.52|425.79|423.39|426.92|424.52|425.63|423.23|0
1643921370000|2022-02-03 20:49:30|426.11|423.71|426.76|424.36|426.76|424.36|426.11|423.71|0
1643921380000|2022-02-03 20:49:40|426.92|424.52|427.08|424.68|427.08|424.68|426.92|424.52|0
1643921390000|2022-02-03 20:49:50|427.56|425.16|427.73|425.33|427.73|425.33|427.56|425.16|0
1643921400000|2022-02-03 20:50:00|427.89|425.49|429.02|426.62|429.34|426.94|427.89|425.49|0
1643921410000|2022-02-03 20:50:10|430.31|427.91|430.64|428.24|430.64|428.24|430.31|427.91|0
1643921420000|2022-02-03 20:50:20|430.47|428.07|431.29|428.89|431.29|428.89|430.31|427.91|0
1643921430000|2022-02-03 20:50:30|431.04|428.64|430.8|428.4|431.29|428.89|430.8|428.4|0
1643921440000|2022-02-03 20:50:40|430.31|427.91|431.77|429.37|431.77|429.37|430.31|427.91|0
1643921450000|2022-02-03 20:50:50|431.93|429.53|431.77|429.37|431.93|429.53|431.77|429.37|0
1643921460000|2022-02-03 20:51:00|432.1|429.7|431.12|428.72|432.1|429.7|431.12|428.72|0
1643921470000|2022-02-03 20:51:10|431.61|429.21|431.61|429.21|431.61|429.21|431.28|428.88|0
1643921480000|2022-02-03 20:51:20|431.45|429.05|430.47|428.07|431.45|429.05|430.47|428.07|0
1643921490000|2022-02-03 20:51:30|430.64|428.24|431.45|429.05|431.86|429.46|430.64|428.24|0
1643921500000|2022-02-03 20:51:40|430.96|428.56|431.61|429.21|431.61|429.21|430.96|428.56|0
1643921510000|2022-02-03 20:51:50|431.93|429.53|431.93|429.53|432.1|429.7|431.93|429.53|0
1643921520000|2022-02-03 20:52:00|432.1|429.7|431.28|428.88|432.1|429.7|431.28|428.88|0
1643921530000|2022-02-03 20:52:10|431.45|429.05|431.37|428.97|431.45|429.05|431.37|428.97|0
1643921540000|2022-02-03 20:52:20|431.93|429.53|431.77|429.37|431.93|429.53|431.77|429.37|0
1643921550000|2022-02-03 20:52:30|431.93|429.53|432.42|430.02|432.42|430.02|431.93|429.53|0
1643921560000|2022-02-03 20:52:40|432.26|429.86|431.77|429.37|432.26|429.86|431.77|429.37|0
1643921570000|2022-02-03 20:52:50|431.69|429.29|430.64|428.24|431.69|429.29|430.64|428.24|0
1643921580000|2022-02-03 20:53:00|431.12|428.72|431.93|429.53|432.26|429.86|431.12|428.72|0
1643921590000|2022-02-03 20:53:10|432.1|429.7|431.45|429.05|432.26|429.86|431.45|429.05|0
1643921600000|2022-02-03 20:53:20|431.28|428.88|430.96|428.56|431.28|428.88|430.96|428.56|0
1643921610000|2022-02-03 20:53:30|431.12|428.72|431.04|428.64|431.12|428.72|431.04|428.64|0
1643921620000|2022-02-03 20:53:40|431.45|429.05|432.1|429.7|432.1|429.7|431.45|429.05|0
1643921630000|2022-02-03 20:53:50|432.26|429.86|431.93|429.53|432.26|429.86|431.93|429.53|0
1643921640000|2022-02-03 20:54:00|432.42|430.02|431.93|429.53|432.91|430.51|431.93|429.53|0
1643921650000|2022-02-03 20:54:10|431.61|429.21|432.26|429.86|432.42|430.02|431.61|429.21|0
1643921660000|2022-02-03 20:54:20|432.02|429.62|431.45|429.05|432.02|429.62|431.45|429.05|0
1643921670000|2022-02-03 20:54:30|431.61|429.21|430.8|428.4|431.61|429.21|430.63|428.23|0
1643921680000|2022-02-03 20:54:40|431.28|428.88|433.88|431.48|433.88|431.48|431.28|428.88|0
1643921690000|2022-02-03 20:54:50|434.7|432.3|433.88|431.48|434.7|432.3|433.88|431.48|0
1643921700000|2022-02-03 20:55:00|432.74|430.34|431.12|428.72|432.91|430.51|431.12|428.72|0
1643921710000|2022-02-03 20:55:10|430.31|427.91|429.02|426.62|430.31|427.91|428.94|426.54|0
1643921720000|2022-02-03 20:55:20|428.53|426.13|427.24|424.84|428.53|426.13|427.24|424.84|0
1643921730000|2022-02-03 20:55:30|427.32|424.92|428.37|425.97|428.37|425.97|427.32|424.92|0
1643921740000|2022-02-03 20:55:40|427.4|425|426.27|423.87|427.4|425|425.95|423.55|0
1643921750000|2022-02-03 20:55:50|425.47|423.07|424.18|421.78|425.47|423.07|424.18|421.78|0
1643921760000|2022-02-03 20:56:00|424.82|422.42|425.95|423.55|425.95|423.55|424.82|422.42|0
1643921770000|2022-02-03 20:56:10|426.68|424.28|426.92|424.52|426.92|424.52|426.59|424.19|0
1643921780000|2022-02-03 20:56:20|427.24|424.84|427.72|425.32|427.72|425.32|427.24|424.84|0
1643921790000|2022-02-03 20:56:30|427.4|425|428.05|425.65|428.69|426.29|427.4|425|0
1643921800000|2022-02-03 20:56:40|428.37|425.97|427.88|425.48|428.37|425.97|427.56|425.16|0
1643921810000|2022-02-03 20:56:50|428.05|425.65|428.53|426.13|428.53|426.13|428.05|425.65|0
1643921820000|2022-02-03 20:57:00|428.69|426.29|429.35|426.95|431.12|428.72|428.69|426.29|0
1643921830000|2022-02-03 20:57:10|429.19|426.79|431.94|429.54|431.94|429.54|428.86|426.46|0
1643921840000|2022-02-03 20:57:20|430.81|428.41|430.97|428.57|430.97|428.57|430.81|428.41|0
1643921850000|2022-02-03 20:57:30|430.65|428.25|429.84|427.44|430.65|428.25|429.51|427.11|0
1643921860000|2022-02-03 20:57:40|429.19|426.79|428.22|425.82|429.19|426.79|428.22|425.82|0
1643921870000|2022-02-03 20:57:50|428.55|426.15|429.35|426.95|429.35|426.95|428.38|425.98|0
1643921880000|2022-02-03 20:58:00|429.68|427.28|430|427.6|430.16|427.76|429.68|427.28|0
1643921890000|2022-02-03 20:58:10|430.89|428.49|430.65|428.25|430.89|428.49|430.32|427.92|0
1643921900000|2022-02-03 20:58:20|430.32|427.92|429.68|427.28|430.49|428.09|429.68|427.28|0
1643921910000|2022-02-03 20:58:30|429.84|427.44|428.87|426.47|429.84|427.44|428.87|426.47|0
1643921920000|2022-02-03 20:58:40|429.03|426.63|428.63|426.23|429.03|426.63|428.38|425.98|0
1643921930000|2022-02-03 20:58:50|428.55|426.15|427.42|425.02|428.55|426.15|427.42|425.02|0
1643921940000|2022-02-03 20:59:00|427.9|425.5|430.49|428.09|430.49|428.09|427.9|425.5|0
1643921950000|2022-02-03 20:59:10|430.65|428.25|430.49|428.09|431.13|428.73|430.49|428.09|0
1643921960000|2022-02-03 20:59:20|429.68|427.28|431.29|428.89|431.29|428.89|429.68|427.28|0
1643921970000|2022-02-03 20:59:30|431.46|429.06|431.94|429.54|431.94|429.54|431.46|429.06|0
1643921980000|2022-02-03 20:59:40|432.11|429.71|431.13|428.73|432.27|429.87|431.13|428.73|0
1643921990000|2022-02-03 20:59:50|430.97|428.57|431.29|428.89|431.46|429.06|430.97|428.57|0
1643922000000|2022-02-03 21:00:00|430.48|428.08|427.74|425.34|430.48|428.08|427.74|425.34|0
1643922010000|2022-02-03 21:00:10|427.9|425.5|428.22|425.82|428.22|425.82|427.58|425.18|0
1643922020000|2022-02-03 21:00:20|427.9|425.5|426.77|424.37|427.9|425.5|426.77|424.37|0
1643922030000|2022-02-03 21:00:30|426.93|424.53|426.45|424.05|426.93|424.53|426.29|423.89|0
1643922040000|2022-02-03 21:00:40|426.85|424.45|426.93|424.53|427.58|425.18|426.85|424.45|0
1643922050000|2022-02-03 21:00:50|427.74|425.34|429.03|426.63|429.03|426.63|427.74|425.34|0
1643922060000|2022-02-03 21:01:00|428.71|426.31|421.96|419.56|428.71|426.31|421.96|419.56|0
1643922070000|2022-02-03 21:01:10|419.88|417.48|418.45|416.05|422.44|420.04|418.45|416.05|0
1643922080000|2022-02-03 21:01:20|420.6|418.2|418.05|415.65|420.6|418.2|418.05|415.65|0
1643922090000|2022-02-03 21:01:30|418.61|416.21|418.92|416.52|418.92|416.52|418.29|415.89|0
1643922100000|2022-02-03 21:01:40|418.05|415.65|418.77|416.37|418.77|416.37|417.97|415.57|0
1643922110000|2022-02-03 21:01:50|418.53|416.13|418.45|416.05|418.69|416.29|418.45|416.05|0
1643922120000|2022-02-03 21:02:00|417.02|414.62|414.16|411.76|417.02|414.62|413.93|411.53|0
1643922130000|2022-02-03 21:02:10|412.9|410.5|413.69|411.29|414.48|412.08|412.9|410.5|0
1643922140000|2022-02-03 21:02:20|412.74|410.34|415.91|413.51|416.22|413.82|412.74|410.34|0
1643922150000|2022-02-03 21:02:30|414.48|412.08|413.93|411.53|414.96|412.56|413.93|411.53|0
1643922160000|2022-02-03 21:02:40|413.69|411.29|413.53|411.13|413.69|411.29|413.14|410.74|0
1643922170000|2022-02-03 21:02:50|413.22|410.82|410.62|408.22|413.22|410.82|410.62|408.22|0
1643922180000|2022-02-03 21:03:00|410.22|407.82|410.15|407.75|410.22|407.82|408.65|406.25|0
1643922190000|2022-02-03 21:03:10|410.62|408.22|410.7|408.3|410.7|408.3|410.62|408.22|0
1643922200000|2022-02-03 21:03:20|410.31|407.91|408.65|406.25|410.31|407.91|408.65|406.25|0
1643922210000|2022-02-03 21:03:30|409.12|406.72|409.52|407.12|409.99|407.59|409.12|406.72|0
1643922220000|2022-02-03 21:03:40|410.15|407.75|410.38|407.98|410.38|407.98|410.15|407.75|0
1643922230000|2022-02-03 21:03:50|409.91|407.51|408.26|405.86|409.91|407.51|408.26|405.86|0
1643922240000|2022-02-03 21:04:00|407.8|405.4|407.48|405.08|407.87|405.47|407.48|405.08|0
1643922250000|2022-02-03 21:04:10|406.93|404.53|408.5|406.1|408.65|406.25|406.77|404.37|0
1643922260000|2022-02-03 21:04:20|408.65|406.25|409.83|407.43|409.83|407.43|408.65|406.25|0
1643922270000|2022-02-03 21:04:30|410.22|407.82|409.75|407.35|410.69|408.29|409.75|407.35|0
1643922280000|2022-02-03 21:04:40|409.12|406.72|415.02|412.62|415.02|412.62|409.12|406.72|0
1643922290000|2022-02-03 21:04:50|415.8|413.4|414.17|411.77|415.8|413.4|414.17|411.77|0
1643922300000|2022-02-03 21:05:00|414.24|411.84|414.79|412.39|414.79|412.39|414.24|411.84|0
1643922310000|2022-02-03 21:05:10|414.24|411.84|413.46|411.06|414.24|411.84|413.46|411.06|0
1643922320000|2022-02-03 21:05:20|412.92|410.52|413.3|410.9|413.3|410.9|412.92|410.52|0
1643922330000|2022-02-03 21:05:30|413.62|411.22|414.08|411.68|414.08|411.68|413.62|411.22|0
1643922340000|2022-02-03 21:05:40|413.77|411.37|412.04|409.64|413.77|411.37|411.73|409.33|0
1643922350000|2022-02-03 21:05:50|412.36|409.96|411.64|409.24|413.06|410.66|411.49|409.09|0
1643922360000|2022-02-03 21:06:00|412.04|409.64|410.86|408.46|412.04|409.64|410.86|408.46|0
1643922370000|2022-02-03 21:06:10|410.7|408.3|411.17|408.77|411.64|409.24|410.7|408.3|0
1643922380000|2022-02-03 21:06:20|410.94|408.54|411.8|409.4|411.8|409.4|410.94|408.54|0
1643922390000|2022-02-03 21:06:30|411.88|409.48|412.27|409.87|412.27|409.87|411.88|409.48|0
1643922400000|2022-02-03 21:06:40|412.11|409.71|410.85|408.45|412.19|409.79|410.85|408.45|0
1643922410000|2022-02-03 21:06:50|411.01|408.61|411.01|408.61|411.17|408.77|410.38|407.98|0
1643922420000|2022-02-03 21:07:00|411.17|408.77|410.07|407.67|411.17|408.77|410.07|407.67|0
1643922430000|2022-02-03 21:07:10|409.76|407.36|410.31|407.91|410.31|407.91|409.6|407.2|0
1643922440000|2022-02-03 21:07:20|410.15|407.75|409.91|407.51|410.38|407.98|409.91|407.51|0
1643922450000|2022-02-03 21:07:30|409.68|407.28|409.6|407.2|409.91|407.51|409.6|407.2|0
1643922460000|2022-02-03 21:07:40|410.07|407.67|410.94|408.54|411.33|408.93|410.07|407.67|0
1643922470000|2022-02-03 21:07:50|411.17|408.77|412.11|409.71|412.11|409.71|411.17|408.77|0
1643922480000|2022-02-03 21:08:00|412.42|410.02|412.58|410.18|412.9|410.5|412.27|409.87|0
1643922490000|2022-02-03 21:08:10|412.42|410.02|412.11|409.71|412.42|410.02|412.11|409.71|0
1643922500000|2022-02-03 21:08:20|412.03|409.63|411.64|409.24|412.03|409.63|411.32|408.92|0
1643922510000|2022-02-03 21:08:30|411.48|409.08|411.32|408.92|411.64|409.24|411.32|408.92|0
1643922520000|2022-02-03 21:08:40|411.25|408.85|411.88|409.48|411.88|409.48|411.01|408.61|0
1643922530000|2022-02-03 21:08:50|412.58|410.18|413.68|411.28|413.68|411.28|412.58|410.18|0
1643922540000|2022-02-03 21:09:00|413.53|411.13|414|411.6|414|411.6|413.53|411.13|0
1643922550000|2022-02-03 21:09:10|414.31|411.91|415.1|412.7|415.1|412.7|414.31|411.91|0
1643922560000|2022-02-03 21:09:20|414.31|411.91|414.63|412.23|414.63|412.23|414.31|411.91|0
1643922570000|2022-02-03 21:09:30|415.26|412.86|415.82|413.42|415.89|413.49|415.26|412.86|0
1643922580000|2022-02-03 21:09:40|415.1|412.7|414|411.6|415.18|412.78|414|411.6|0
1643922590000|2022-02-03 21:09:50|414.16|411.76|414.24|411.84|414.24|411.84|414|411.6|0
1643922600000|2022-02-03 21:10:00|413.76|411.36|414.55|412.15|414.55|412.15|413.76|411.36|0
1643922610000|2022-02-03 21:10:10|414.16|411.76|414.79|412.39|414.79|412.39|414.16|411.76|0
1643922620000|2022-02-03 21:10:20|414.71|412.31|415.26|412.86|415.26|412.86|414.63|412.23|0
1643922630000|2022-02-03 21:10:30|415.18|412.78|415.03|412.63|415.26|412.86|415.03|412.63|0
1643922640000|2022-02-03 21:10:40|415.42|413.02|413.21|410.81|415.42|413.02|413.21|410.81|0
1643922650000|2022-02-03 21:10:50|412.98|410.58|414|411.6|414|411.6|412.9|410.5|0
1643922660000|2022-02-03 21:11:00|413.92|411.52|412.98|410.58|413.92|411.52|412.98|410.58|0
1643922670000|2022-02-03 21:11:10|413.37|410.97|413.84|411.44|413.84|411.44|413.37|410.97|0
1643922680000|2022-02-03 21:11:20|414.16|411.76|414.08|411.68|414.16|411.76|414.08|411.68|0
1643922690000|2022-02-03 21:11:30|413.84|411.44|413.84|411.44|413.84|411.44|413.21|410.81|0
1643922700000|2022-02-03 21:11:40|413.92|411.52|414.63|412.23|414.63|412.23|413.92|411.52|0
1643922710000|2022-02-03 21:11:50|414.94|412.54|415.26|412.86|415.89|413.49|414.94|412.54|0
1643922720000|2022-02-03 21:12:00|414.63|412.23|414.31|411.91|414.63|412.23|414.31|411.91|0
1643922730000|2022-02-03 21:12:10|413.84|411.44|414.24|411.84|414.31|411.91|413.84|411.44|0
1643922740000|2022-02-03 21:12:20|414.31|411.91|414.15|411.75|414.31|411.91|414.15|411.75|0
1643922750000|2022-02-03 21:12:30|414.55|412.15|414.71|412.31|414.71|412.31|414.31|411.91|0
1643922760000|2022-02-03 21:12:40|415.1|412.7|414.79|412.39|415.26|412.86|414.79|412.39|0
1643922770000|2022-02-03 21:12:50|414.94|412.54|415.34|412.94|415.57|413.17|414.94|412.54|0
1643922780000|2022-02-03 21:13:00|415.42|413.02|414.55|412.15|415.42|413.02|414.55|412.15|0
1643922790000|2022-02-03 21:13:10|414.79|412.39|413.92|411.52|414.79|412.39|413.92|411.52|0
1643922800000|2022-02-03 21:13:20|414.15|411.75|414.15|411.75|414.15|411.75|413.61|411.21|0
1643922810000|2022-02-03 21:13:30|413.84|411.44|413.13|410.73|413.84|411.44|413.13|410.73|0
1643922820000|2022-02-03 21:13:40|413.05|410.65|412.98|410.58|413.05|410.65|412.89|410.49|0
1643922830000|2022-02-03 21:13:50|412.82|410.42|412.58|410.18|413.13|410.73|412.5|410.1|0
1643922840000|2022-02-03 21:14:00|412.74|410.34|412.35|409.95|413.05|410.65|412.35|409.95|0
1643922850000|2022-02-03 21:14:10|412.58|410.18|411.72|409.32|412.66|410.26|411.72|409.32|0
1643922860000|2022-02-03 21:14:20|412.11|409.71|411.95|409.55|413.05|410.65|411.95|409.55|0
1643922870000|2022-02-03 21:14:30|412.5|410.1|412.58|410.18|412.58|410.18|412.42|410.02|0
1643922880000|2022-02-03 21:14:40|412.82|410.42|412.35|409.95|412.82|410.42|412.35|409.95|0
1643922890000|2022-02-03 21:14:50|412.74|410.34|411.64|409.24|412.74|410.34|411.56|409.16|0
1643922920000|2022-02-03 21:15:20|412.39|409.59|412.46|409.66|412.46|409.66|412.39|409.59|0
1643922930000|2022-02-03 21:15:30|412.15|409.35|412.7|409.9|412.7|409.9|412.15|409.35|0
1643922940000|2022-02-03 21:15:40|412.46|409.66|412.78|409.98|412.78|409.98|412.23|409.43|0
1643922950000|2022-02-03 21:15:50|412.55|409.75|412.78|409.98|412.78|409.98|412.15|409.35|0
1643922960000|2022-02-03 21:16:00|412.86|410.06|412.7|409.9|412.86|410.06|412.55|409.75|0
1643922970000|2022-02-03 21:16:10|412.55|409.75|411.76|408.96|412.78|409.98|411.76|408.96|0
1643922980000|2022-02-03 21:16:20|411.84|409.04|411.52|408.72|411.84|409.04|411.52|408.72|0
1643922990000|2022-02-03 21:16:30|411.21|408.41|411.84|409.04|411.84|409.04|411.21|408.41|0
1643923000000|2022-02-03 21:16:40|411.92|409.12|411.05|408.25|411.99|409.19|411.05|408.25|0
1643923010000|2022-02-03 21:16:50|410.58|407.78|409.95|407.15|410.58|407.78|409.95|407.15|0
1643923020000|2022-02-03 21:17:00|410.27|407.47|409.48|406.68|410.27|407.47|409.48|406.68|0
1643923030000|2022-02-03 21:17:10|409.57|406.77|408.86|406.06|409.57|406.77|408.86|406.06|0
1643923040000|2022-02-03 21:17:20|408.7|405.9|408.39|405.59|408.7|405.9|408.39|405.59|0
1643923050000|2022-02-03 21:17:30|408.16|405.36|407.22|404.42|408.16|405.36|407.22|404.42|0
1643923060000|2022-02-03 21:17:40|407.77|404.97|407.3|404.5|408|405.2|407.3|404.5|0
1643923070000|2022-02-03 21:17:50|407.45|404.65|407.45|404.65|407.45|404.65|407.14|404.34|0
1643923080000|2022-02-03 21:18:00|407.53|404.73|407.45|404.65|407.53|404.73|407.14|404.34|0
1643923090000|2022-02-03 21:18:10|407.3|404.5|407.77|404.97|407.92|405.12|407.3|404.5|0
1643923100000|2022-02-03 21:18:20|407.3|404.5|407.22|404.42|407.3|404.5|407.22|404.42|0
1643923110000|2022-02-03 21:18:30|406.83|404.03|406.21|403.41|406.83|404.03|406.13|403.33|0
1643923120000|2022-02-03 21:18:40|405.43|402.63|404.65|401.85|405.43|402.63|404.65|401.85|0
1643923130000|2022-02-03 21:18:50|404.34|401.54|403.87|401.07|404.34|401.54|403.56|400.76|0
1643923140000|2022-02-03 21:19:00|403.72|400.92|403.56|400.76|403.72|400.92|403.56|400.76|0
1643923150000|2022-02-03 21:19:10|403.49|400.69|404.19|401.39|404.19|401.39|403.49|400.69|0
1643923160000|2022-02-03 21:19:20|403.56|400.76|402.48|399.68|403.96|401.16|402.48|399.68|0
1643923170000|2022-02-03 21:19:30|402.17|399.37|401.55|398.75|402.33|399.53|401.55|398.75|0
1643923180000|2022-02-03 21:19:40|401.94|399.14|401.71|398.91|402.02|399.22|401.71|398.91|0
1643923190000|2022-02-03 21:19:50|401.55|398.75|401.86|399.06|401.86|399.06|401.32|398.52|0
1643923200000|2022-02-03 21:20:00|401.79|398.99|401.4|398.6|402.02|399.22|401.4|398.6|0
1643923210000|2022-02-03 21:20:10|401.63|398.83|401.86|399.06|401.86|399.06|401.4|398.6|0
1643923220000|2022-02-03 21:20:20|401.55|398.75|402.25|399.45|402.63|399.83|401.55|398.75|0
1643923230000|2022-02-03 21:20:30|402.41|399.61|402.79|399.99|402.79|399.99|402.32|399.52|0
1643923240000|2022-02-03 21:20:40|402.87|400.07|402.48|399.68|402.87|400.07|402.48|399.68|0
1643923250000|2022-02-03 21:20:50|402.41|399.61|401.86|399.06|402.41|399.61|401.86|399.06|0
1643923260000|2022-02-03 21:21:00|401.4|398.6|402.1|399.3|402.1|399.3|401.4|398.6|0
1643923270000|2022-02-03 21:21:10|402.32|399.52|402.63|399.83|402.63|399.83|402.25|399.45|0
1643923280000|2022-02-03 21:21:20|403.02|400.22|402.56|399.76|403.02|400.22|402.56|399.76|0
1643923290000|2022-02-03 21:21:30|402.71|399.91|402.71|399.91|402.71|399.91|402.48|399.68|0
1643923300000|2022-02-03 21:21:40|402.79|399.99|403.72|400.92|403.72|400.92|402.48|399.68|0
1643923310000|2022-02-03 21:21:50|403.41|400.61|402.63|399.83|403.41|400.61|402.63|399.83|0
1643923320000|2022-02-03 21:22:00|402.87|400.07|402.87|400.07|402.87|400.07|402.87|400.07|0
1643923330000|2022-02-03 21:22:10|403.1|400.3|403.49|400.69|403.49|400.69|403.1|400.3|0
1643923340000|2022-02-03 21:22:20|403.64|400.84|402.79|399.99|403.64|400.84|402.79|399.99|0
1643923350000|2022-02-03 21:22:30|402.87|400.07|402.71|399.91|402.94|400.14|402.71|399.91|0
1643923360000|2022-02-03 21:22:40|402.79|399.99|402.17|399.37|402.79|399.99|402.17|399.37|0
1643923370000|2022-02-03 21:22:50|402.32|399.52|402.79|399.99|402.79|399.99|402.32|399.52|0
1643923380000|2022-02-03 21:23:00|402.87|400.07|403.25|400.45|403.25|400.45|402.87|400.07|0
1643923390000|2022-02-03 21:23:10|403.41|400.61|402.32|399.52|403.41|400.61|402.32|399.52|0
1643923400000|2022-02-03 21:23:20|402.56|399.76|402.63|399.83|402.87|400.07|402.56|399.76|0
1643923410000|2022-02-03 21:23:30|402.79|399.99|403.1|400.3|403.18|400.38|402.79|399.99|0
1643923420000|2022-02-03 21:23:40|402.94|400.14|402.79|399.99|402.94|400.14|402.63|399.83|0
1643923430000|2022-02-03 21:23:50|403.02|400.22|403.25|400.45|403.25|400.45|402.87|400.07|0
1643923440000|2022-02-03 21:24:00|403.56|400.76|403.72|400.92|403.72|400.92|403.56|400.76|0
1643923450000|2022-02-03 21:24:10|403.33|400.53|403.72|400.92|403.72|400.92|403.33|400.53|0
1643923460000|2022-02-03 21:24:20|403.8|401|403.49|400.69|403.8|401|403.49|400.69|0
1643923470000|2022-02-03 21:24:30|403.41|400.61|403.33|400.53|403.41|400.61|403.25|400.45|0
1643923480000|2022-02-03 21:24:40|403.25|400.45|403.56|400.76|403.56|400.76|403.1|400.3|0
1643923490000|2022-02-03 21:24:50|403.41|400.61|403.56|400.76|403.87|401.07|403.41|400.61|0
1643923500000|2022-02-03 21:25:00|403.87|401.07|402.94|400.14|403.87|401.07|402.94|400.14|0
1643923510000|2022-02-03 21:25:10|402.48|399.68|402.63|399.83|402.71|399.91|402.48|399.68|0
1643923520000|2022-02-03 21:25:20|403.02|400.22|402.87|400.07|403.1|400.3|402.87|400.07|0
1643923530000|2022-02-03 21:25:30|402.48|399.68|402.48|399.68|402.48|399.68|402.32|399.52|0
1643923540000|2022-02-03 21:25:40|402.63|399.83|403.1|400.3|403.1|400.3|402.63|399.83|0
1643923550000|2022-02-03 21:25:50|403.25|400.45|404.18|401.38|404.18|401.38|403.25|400.45|0
1643923560000|2022-02-03 21:26:00|404.26|401.46|403.72|400.92|404.26|401.46|403.64|400.84|0
1643923570000|2022-02-03 21:26:10|403.87|401.07|403.56|400.76|403.87|401.07|403.56|400.76|0
1643923580000|2022-02-03 21:26:20|403.49|400.69|403.18|400.38|403.49|400.69|403.18|400.38|0
1643923590000|2022-02-03 21:26:30|402.94|400.14|403.02|400.22|403.18|400.38|402.94|400.14|0
1643923600000|2022-02-03 21:26:40|402.94|400.14|403.33|400.53|403.33|400.53|402.87|400.07|0
1643923610000|2022-02-03 21:26:50|403.95|401.15|404.18|401.38|404.18|401.38|403.95|401.15|0
1643923620000|2022-02-03 21:27:00|404.34|401.54|403.72|400.92|404.34|401.54|403.72|400.92|0
1643923630000|2022-02-03 21:27:10|403.64|400.84|403.8|401|403.87|401.07|403.64|400.84|0
1643923640000|2022-02-03 21:27:20|404.18|401.38|404.03|401.23|404.18|401.38|404.03|401.23|0
1643923650000|2022-02-03 21:27:30|404.18|401.38|404.18|401.38|404.18|401.38|404.03|401.23|0
1643923660000|2022-02-03 21:27:40|404.34|401.54|404.49|401.69|404.49|401.69|404.34|401.54|0
1643923670000|2022-02-03 21:27:50|404.8|402|404.96|402.16|404.96|402.16|404.8|402|0
1643923680000|2022-02-03 21:28:00|404.8|402|404.8|402|404.96|402.16|404.73|401.93|0
1643923690000|2022-02-03 21:28:10|404.73|401.93|405.04|402.24|405.04|402.24|404.73|401.93|0
1643923700000|2022-02-03 21:28:20|404.8|402|404.96|402.16|404.96|402.16|404.8|402|0
1643923710000|2022-02-03 21:28:30|405.11|402.31|404.8|402|405.11|402.31|404.8|402|0
1643923720000|2022-02-03 21:28:40|404.42|401.62|404.42|401.62|404.49|401.69|404.26|401.46|0
1643923730000|2022-02-03 21:28:50|404.49|401.69|403.87|401.07|404.65|401.85|403.72|400.92|0
1643923740000|2022-02-03 21:29:00|404.11|401.31|404.03|401.23|404.18|401.38|404.03|401.23|0
1643923750000|2022-02-03 21:29:10|403.72|400.92|403.49|400.69|403.95|401.15|403.49|400.69|0
1643923760000|2022-02-03 21:29:20|403.41|400.61|403.1|400.3|403.41|400.61|403.1|400.3|0
1643923770000|2022-02-03 21:29:30|403.41|400.61|403.25|400.45|403.41|400.61|403.25|400.45|0
1643923780000|2022-02-03 21:29:40|403.33|400.53|403.1|400.3|403.33|400.53|403.1|400.3|0
1643923790000|2022-02-03 21:29:50|403.18|400.38|402.87|400.07|403.18|400.38|402.87|400.07|0
1643923800000|2022-02-03 21:30:00|402.94|400.14|402.4|399.6|402.94|400.14|402.32|399.52|0
1643923810000|2022-02-03 21:30:10|402.09|399.29|401.78|398.98|402.09|399.29|401.78|398.98|0
1643923820000|2022-02-03 21:30:20|401.7|398.9|402.09|399.29|402.09|399.29|401.7|398.9|0
1643923830000|2022-02-03 21:30:30|402.17|399.37|402.01|399.21|402.17|399.37|401.86|399.06|0
1643923840000|2022-02-03 21:30:40|402.32|399.52|402.48|399.68|402.48|399.68|402.32|399.52|0
1643923850000|2022-02-03 21:30:50|402.79|399.99|402.79|399.99|402.79|399.99|402.4|399.6|0
1643923860000|2022-02-03 21:31:00|402.71|399.91|402.63|399.83|402.71|399.91|402.48|399.68|0
1643923870000|2022-02-03 21:31:10|402.32|399.52|402.32|399.52|402.32|399.52|402.32|399.52|0
1643923880000|2022-02-03 21:31:20|402.4|399.6|402.56|399.76|402.56|399.76|402.32|399.52|0
1643923890000|2022-02-03 21:31:30|402.71|399.91|402.71|399.91|402.71|399.91|402.71|399.91|0
1643923900000|2022-02-03 21:31:40|402.56|399.76|401.94|399.14|402.56|399.76|401.94|399.14|0
1643923910000|2022-02-03 21:31:50|401.7|398.9|401.47|398.67|401.7|398.9|401.39|398.59|0
1643923920000|2022-02-03 21:32:00|401.39|398.59|401.32|398.52|401.39|398.59|401.08|398.28|0
1643923930000|2022-02-03 21:32:10|401.24|398.44|401.24|398.44|401.32|398.52|401.24|398.44|0
1643923940000|2022-02-03 21:32:20|401.08|398.28|401.16|398.36|401.16|398.36|401.08|398.28|0
1643923950000|2022-02-03 21:32:30|401.24|398.44|401.24|398.44|401.39|398.59|401.24|398.44|0
1643923960000|2022-02-03 21:32:40|401.08|398.28|401.08|398.28|401.08|398.28|401.08|398.28|0
1643923970000|2022-02-03 21:32:50|401.24|398.44|401.24|398.44|401.24|398.44|401.16|398.36|0
1643923980000|2022-02-03 21:33:00|401.32|398.52|401.7|398.9|401.7|398.9|401.32|398.52|0
1643923990000|2022-02-03 21:33:10|402.01|399.21|401.55|398.75|402.01|399.21|401.55|398.75|0
1643924000000|2022-02-03 21:33:20|401.39|398.59|401.55|398.75|401.55|398.75|401.39|398.59|0
1643924010000|2022-02-03 21:33:30|401.63|398.83|401.94|399.14|401.94|399.14|401.63|398.83|0
1643924020000|2022-02-03 21:33:40|402.17|399.37|401.86|399.06|402.17|399.37|401.86|399.06|0
1643924030000|2022-02-03 21:33:50|401.55|398.75|401.7|398.9|401.78|398.98|401.55|398.75|0
1643924040000|2022-02-03 21:34:00|401.94|399.14|402.01|399.21|402.17|399.37|401.94|399.14|0
1643924050000|2022-02-03 21:34:10|402.16|399.36|402.4|399.6|402.4|399.6|402.16|399.36|0
1643924060000|2022-02-03 21:34:20|402.16|399.36|402.16|399.36|402.16|399.36|402.01|399.21|0
1643924070000|2022-02-03 21:34:30|402.32|399.52|402.32|399.52|402.32|399.52|402.32|399.52|0
1643924080000|2022-02-03 21:34:40|402.47|399.67|402.94|400.14|402.94|400.14|402.47|399.67|0
1643924090000|2022-02-03 21:34:50|403.09|400.29|402.78|399.98|403.09|400.29|402.78|399.98|0
1643924100000|2022-02-03 21:35:00|402.86|400.06|403.09|400.29|403.09|400.29|402.78|399.98|0
1643924110000|2022-02-03 21:35:10|403.02|400.22|402.25|399.45|403.02|400.22|402.25|399.45|0
1643924120000|2022-02-03 21:35:20|402.16|399.36|402.47|399.67|402.47|399.67|402.16|399.36|0
1643924130000|2022-02-03 21:35:30|402.55|399.75|402.32|399.52|402.63|399.83|402.32|399.52|0
1643924140000|2022-02-03 21:35:40|402.16|399.36|402.32|399.52|402.32|399.52|402.01|399.21|0
1643924150000|2022-02-03 21:35:50|402.24|399.44|402.55|399.75|402.55|399.75|402.24|399.44|0
1643924160000|2022-02-03 21:36:00|402.63|399.83|402.47|399.67|402.63|399.83|402.47|399.67|0
1643924170000|2022-02-03 21:36:10|402.78|399.98|403.17|400.37|403.25|400.45|402.71|399.91|0
1643924180000|2022-02-03 21:36:20|403.02|400.22|402.94|400.14|403.02|400.22|402.94|400.14|0
1643924190000|2022-02-03 21:36:30|402.63|399.83|402.24|399.44|402.63|399.83|402.24|399.44|0
1643924200000|2022-02-03 21:36:40|402.01|399.21|401.85|399.05|402.01|399.21|401.85|399.05|0
1643924210000|2022-02-03 21:36:50|401.94|399.14|402.09|399.29|402.16|399.36|401.94|399.14|0
1643924220000|2022-02-03 21:37:00|402.16|399.36|402.47|399.67|402.47|399.67|402.16|399.36|0
1643924230000|2022-02-03 21:37:10|402.55|399.75|402.09|399.29|403.02|400.22|402.09|399.29|0
1643924240000|2022-02-03 21:37:20|402.16|399.36|402.24|399.44|402.24|399.44|402.16|399.36|0
1643924250000|2022-02-03 21:37:30|402.4|399.6|402.32|399.52|402.55|399.75|402.32|399.52|0
1643924260000|2022-02-03 21:37:40|401.85|399.05|402.16|399.36|402.16|399.36|401.85|399.05|0
1643924270000|2022-02-03 21:37:50|402.24|399.44|402.55|399.75|402.55|399.75|402.01|399.21|0
1643924280000|2022-02-03 21:38:00|402.78|399.98|402.16|399.36|402.78|399.98|401.85|399.05|0
1643924290000|2022-02-03 21:38:10|402.24|399.44|402.24|399.44|402.24|399.44|402.16|399.36|0
1643924300000|2022-02-03 21:38:20|402.01|399.21|402.09|399.29|402.09|399.29|401.93|399.13|0
1643924310000|2022-02-03 21:38:30|401.93|399.13|401.85|399.05|401.93|399.13|401.39|398.59|0
1643924320000|2022-02-03 21:38:40|401.93|399.13|402.47|399.67|402.47|399.67|401.93|399.13|0
1643924330000|2022-02-03 21:38:50|402.55|399.75|402.4|399.6|402.63|399.83|402.4|399.6|0
1643924340000|2022-02-03 21:39:00|402.32|399.52|401.85|399.05|402.32|399.52|401.85|399.05|0
1643924350000|2022-02-03 21:39:10|402.01|399.21|401.85|399.05|402.01|399.21|401.85|399.05|0
1643924360000|2022-02-03 21:39:20|402.24|399.44|401.7|398.9|402.32|399.52|401.7|398.9|0
1643924370000|2022-02-03 21:39:30|401.85|399.05|401.24|398.44|401.85|399.05|401.24|398.44|0
1643924380000|2022-02-03 21:39:40|401.08|398.28|401.24|398.44|401.32|398.52|401.08|398.28|0
1643924390000|2022-02-03 21:39:50|401.39|398.59|401.08|398.28|401.39|398.59|401.08|398.28|0
1643924400000|2022-02-03 21:40:00|400.93|398.13|400.85|398.05|400.93|398.13|400.77|397.97|0
1643924410000|2022-02-03 21:40:10|400.77|397.97|401.01|398.21|401.01|398.21|400.77|397.97|0
1643924420000|2022-02-03 21:40:20|401.08|398.28|401.23|398.43|401.23|398.43|401.01|398.21|0
1643924430000|2022-02-03 21:40:30|401.08|398.28|401.16|398.36|401.16|398.36|401.08|398.28|0
1643924440000|2022-02-03 21:40:40|401.23|398.43|400.93|398.13|401.32|398.52|400.93|398.13|0
1643924450000|2022-02-03 21:40:50|401.01|398.21|401.39|398.59|401.39|398.59|401.01|398.21|0
1643924460000|2022-02-03 21:41:00|401.54|398.74|401.32|398.52|401.54|398.74|401.32|398.52|0
1643924470000|2022-02-03 21:41:10|401.54|398.74|401.85|399.05|401.85|399.05|401.54|398.74|0
1643924480000|2022-02-03 21:41:20|401.7|398.9|401.7|398.9|401.85|399.05|401.7|398.9|0
1643924490000|2022-02-03 21:41:30|401.85|399.05|401.7|398.9|402.01|399.21|401.54|398.74|0
1643924500000|2022-02-03 21:41:40|401.54|398.74|401.54|398.74|401.54|398.74|401.54|398.74|0
1643924510000|2022-02-03 21:41:50|401.23|398.43|401.23|398.43|401.23|398.43|401.08|398.28|0
1643924520000|2022-02-03 21:42:00|401.08|398.28|401.23|398.43|401.23|398.43|401.08|398.28|0
1643924530000|2022-02-03 21:42:10|401.16|398.36|401.08|398.28|401.16|398.36|401.08|398.28|0
1643924540000|2022-02-03 21:42:20|401.16|398.36|400.93|398.13|401.16|398.36|400.93|398.13|0
1643924550000|2022-02-03 21:42:30|401.08|398.28|400.46|397.66|401.08|398.28|400.46|397.66|0
1643924560000|2022-02-03 21:42:40|400|397.2|399.93|397.13|400|397.2|399.93|397.13|0
1643924570000|2022-02-03 21:42:50|400|397.2|399.85|397.05|400|397.2|399.85|397.05|0
1643924580000|2022-02-03 21:43:00|400|397.2|400.15|397.35|400.31|397.51|400|397.2|0
1643924590000|2022-02-03 21:43:10|400.31|397.51|400.39|397.59|400.46|397.66|400.31|397.51|0
1643924600000|2022-02-03 21:43:20|400.54|397.74|400.15|397.35|400.54|397.74|400.15|397.35|0
1643924610000|2022-02-03 21:43:30|400.31|397.51|400.08|397.28|400.31|397.51|400|397.2|0
1643924620000|2022-02-03 21:43:40|400|397.2|400|397.2|400.15|397.35|400|397.2|0
1643924630000|2022-02-03 21:43:50|400.15|397.35|400.08|397.28|400.15|397.35|400|397.2|0
1643924640000|2022-02-03 21:44:00|400|397.2|400.08|397.28|400.08|397.28|400|397.2|0
1643924650000|2022-02-03 21:44:10|400|397.2|399.84|397.04|400.08|397.28|399.84|397.04|0
1643924660000|2022-02-03 21:44:20|399.69|396.89|399.69|396.89|399.69|396.89|399.69|396.89|0
1643924670000|2022-02-03 21:44:30|399.84|397.04|400.08|397.28|400.15|397.35|399.84|397.04|0
1643924680000|2022-02-03 21:44:40|400.31|397.51|400.31|397.51|400.31|397.51|400.23|397.43|0
1643924690000|2022-02-03 21:44:50|400.15|397.35|400.23|397.43|400.31|397.51|400.15|397.35|0
1643924700000|2022-02-03 21:45:00|400.15|397.35|400.15|397.35|400.15|397.35|400.15|397.35|0
1643924730000|2022-02-03 21:45:30|400.39|397.59|400.39|397.59|400.39|397.59|400.39|397.59|0
1643924740000|2022-02-03 21:45:40|400.77|397.97|401.08|398.28|401.08|398.28|400.77|397.97|0
1643924750000|2022-02-03 21:45:50|400.92|398.12|400.92|398.12|401|398.2|400.92|398.12|0
1643924760000|2022-02-03 21:46:00|400.77|397.97|400.77|397.97|400.92|398.12|400.77|397.97|0
1643924770000|2022-02-03 21:46:10|400.92|398.12|400.54|397.74|400.92|398.12|400.54|397.74|0
1643924780000|2022-02-03 21:46:20|400.62|397.82|400.85|398.05|400.85|398.05|400.54|397.74|0
1643924790000|2022-02-03 21:46:30|400.54|397.74|400.39|397.59|400.54|397.74|400.39|397.59|0
1643924800000|2022-02-03 21:46:40|400.31|397.51|400.31|397.51|400.31|397.51|400.31|397.51|0
1643924810000|2022-02-03 21:46:50|400.39|397.59|400.46|397.66|400.46|397.66|400.39|397.59|0
1643924820000|2022-02-03 21:47:00|400.92|398.12|401.16|398.36|401.16|398.36|400.92|398.12|0
1643924830000|2022-02-03 21:47:10|401.08|398.28|401.08|398.28|401.08|398.28|401.08|398.28|0
1643924840000|2022-02-03 21:47:20|400.92|398.12|400.77|397.97|400.92|398.12|400.77|397.97|0
1643924850000|2022-02-03 21:47:30|400.92|398.12|400.92|398.12|400.92|398.12|400.92|398.12|0
1643924860000|2022-02-03 21:47:40|400.85|398.05|400.85|398.05|400.85|398.05|400.85|398.05|0
1643924870000|2022-02-03 21:47:50|400.54|397.74|400.46|397.66|400.54|397.74|400.46|397.66|0
1643924880000|2022-02-03 21:48:00|400.54|397.74|400.61|397.81|400.61|397.81|400.54|397.74|0
1643924890000|2022-02-03 21:48:10|400.46|397.66|400.31|397.51|400.46|397.66|400.31|397.51|0
1643924900000|2022-02-03 21:48:20|400.46|397.66|400.61|397.81|400.61|397.81|400.46|397.66|0
1643924910000|2022-02-03 21:48:30|400.46|397.66|400.46|397.66|400.46|397.66|400.31|397.51|0
1643924920000|2022-02-03 21:48:40|400.39|397.59|400.46|397.66|400.46|397.66|400.31|397.51|0
1643924930000|2022-02-03 21:48:50|400.54|397.74|400.77|397.97|400.77|397.97|400.54|397.74|0
1643924940000|2022-02-03 21:49:00|400.85|398.05|400.92|398.12|400.92|398.12|400.77|397.97|0
1643924950000|2022-02-03 21:49:10|401|398.2|401.08|398.28|401.08|398.28|400.92|398.12|0
1643924960000|2022-02-03 21:49:20|400.92|398.12|401.08|398.28|401.08|398.28|400.92|398.12|0
1643924970000|2022-02-03 21:49:30|401.23|398.43|401.23|398.43|401.23|398.43|401.08|398.28|0
1643924980000|2022-02-03 21:49:40|401.39|398.59|401.23|398.43|401.39|398.59|401.23|398.43|0
1643924990000|2022-02-03 21:49:50|401.39|398.59|401.23|398.43|401.39|398.59|401.23|398.43|0
1643925000000|2022-02-03 21:50:00|401.31|398.51|401.39|398.59|401.39|398.59|401.31|398.51|0
1643925010000|2022-02-03 21:50:10|401.31|398.51|401.23|398.43|401.31|398.51|401.23|398.43|0
1643925020000|2022-02-03 21:50:20|401.31|398.51|401.39|398.59|401.39|398.59|401.23|398.43|0
1643925030000|2022-02-03 21:50:30|401.47|398.67|401.62|398.82|401.62|398.82|401.47|398.67|0
1643925040000|2022-02-03 21:50:40|401.85|399.05|401.69|398.89|402|399.2|401.69|398.89|0
1643925050000|2022-02-03 21:50:50|401.85|399.05|401.85|399.05|401.85|399.05|401.85|399.05|0
1643925060000|2022-02-03 21:51:00|401.69|398.89|402|399.2|402|399.2|401.69|398.89|0
1643925070000|2022-02-03 21:51:10|402.16|399.36|402.31|399.51|402.31|399.51|402.16|399.36|0
1643925080000|2022-02-03 21:51:20|402.16|399.36|401.85|399.05|402.16|399.36|401.85|399.05|0
1643925100000|2022-02-03 21:51:40|401.69|398.89|401.54|398.74|401.69|398.89|401.54|398.74|0
1643925110000|2022-02-03 21:51:50|401.39|398.59|401.54|398.74|401.69|398.89|401.39|398.59|0
1643925120000|2022-02-03 21:52:00|401.47|398.67|401.62|398.82|401.62|398.82|401.47|398.67|0
1643925130000|2022-02-03 21:52:10|401.69|398.89|401.69|398.89|401.85|399.05|401.69|398.89|0
1643925140000|2022-02-03 21:52:20|401.85|399.05|401.38|398.58|401.85|399.05|401.38|398.58|0
1643925150000|2022-02-03 21:52:30|401.16|398.36|401.08|398.28|401.23|398.43|401.08|398.28|0
1643925160000|2022-02-03 21:52:40|400.92|398.12|400.61|397.81|400.92|398.12|400.61|397.81|0
1643925170000|2022-02-03 21:52:50|400.46|397.66|400.3|397.5|400.46|397.66|400.3|397.5|0
1643925180000|2022-02-03 21:53:00|400.15|397.35|400.15|397.35|400.15|397.35|400.15|397.35|0
1643925190000|2022-02-03 21:53:10|399.84|397.04|399.84|397.04|399.84|397.04|399.84|397.04|0
1643925200000|2022-02-03 21:53:20|400|397.2|399.84|397.04|400|397.2|399.69|396.89|0
1643925210000|2022-02-03 21:53:30|399.77|396.97|400|397.2|400|397.2|399.77|396.97|0
1643925220000|2022-02-03 21:53:40|400.08|397.28|400.08|397.28|400.08|397.28|400|397.2|0
1643925230000|2022-02-03 21:53:50|400|397.2|400|397.2|400.08|397.28|400|397.2|0
1643925240000|2022-02-03 21:54:00|399.84|397.04|399.69|396.89|399.84|397.04|399.69|396.89|0
1643925260000|2022-02-03 21:54:20|399.53|396.73|399.07|396.27|399.53|396.73|399.07|396.27|0
1643925270000|2022-02-03 21:54:30|398.69|395.89|398.45|395.65|398.69|395.89|398.45|395.65|0
1643925280000|2022-02-03 21:54:40|398.61|395.81|398.23|395.43|398.61|395.81|398.23|395.43|0
1643925290000|2022-02-03 21:54:50|398.45|395.65|397.99|395.19|398.45|395.65|397.99|395.19|0
1643925300000|2022-02-03 21:55:00|398.15|395.35|398.61|395.81|398.61|395.81|398.15|395.35|0
1643925310000|2022-02-03 21:55:10|398.3|395.5|398.45|395.65|398.45|395.65|397.92|395.12|0
1643925320000|2022-02-03 21:55:20|398.3|395.5|398.45|395.65|398.45|395.65|397.99|395.19|0
1643925330000|2022-02-03 21:55:30|398.61|395.81|398.45|395.65|398.61|395.81|398.45|395.65|0
1643925340000|2022-02-03 21:55:40|398.38|395.58|398.15|395.35|398.38|395.58|398.15|395.35|0
1643925350000|2022-02-03 21:55:50|398.23|395.43|397.84|395.04|398.23|395.43|397.84|395.04|0
1643925360000|2022-02-03 21:56:00|397.77|394.97|397.84|395.04|397.84|395.04|397.77|394.97|0
1643925370000|2022-02-03 21:56:10|397.92|395.12|398.23|395.43|398.23|395.43|397.92|395.12|0
1643925380000|2022-02-03 21:56:20|398.3|395.5|398.3|395.5|398.3|395.5|398.3|395.5|0
1643925400000|2022-02-03 21:56:40|398.15|395.35|398.3|395.5|398.3|395.5|398.15|395.35|0
1643925410000|2022-02-03 21:56:50|398.15|395.35|397.69|394.89|398.15|395.35|397.69|394.89|0
1643925420000|2022-02-03 21:57:00|397.38|394.58|397.3|394.5|397.38|394.58|397.22|394.42|0
1643925430000|2022-02-03 21:57:10|397.38|394.58|397.38|394.58|397.46|394.66|397.38|394.58|0
1643925440000|2022-02-03 21:57:20|397.22|394.42|396.92|394.12|397.22|394.42|396.92|394.12|0
1643925450000|2022-02-03 21:57:30|397.07|394.27|397.22|394.42|397.22|394.42|397.07|394.27|0
1643925460000|2022-02-03 21:57:40|397.3|394.5|397.46|394.66|397.46|394.66|397.3|394.5|0
1643925470000|2022-02-03 21:57:50|397.53|394.73|397.76|394.96|397.76|394.96|397.53|394.73|0
1643925480000|2022-02-03 21:58:00|397.92|395.12|397.92|395.12|397.99|395.19|397.92|395.12|0
1643925490000|2022-02-03 21:58:10|397.99|395.19|397.92|395.12|398.07|395.27|397.92|395.12|0
1643925500000|2022-02-03 21:58:20|398.07|395.27|397.68|394.88|398.07|395.27|397.68|394.88|0
1643925510000|2022-02-03 21:58:30|397.61|394.81|397.53|394.73|397.61|394.81|397.53|394.73|0
1643925520000|2022-02-03 21:58:40|397.46|394.66|397.46|394.66|397.46|394.66|397.46|394.66|0
1643925530000|2022-02-03 21:58:50|397.53|394.73|397.53|394.73|397.53|394.73|397.46|394.66|0
1643925540000|2022-02-03 21:59:00|397.61|394.81|397.61|394.81|397.61|394.81|397.53|394.73|0
1643925550000|2022-02-03 21:59:10|397.68|394.88|397.92|395.12|397.92|395.12|397.68|394.88|0
1643925560000|2022-02-03 21:59:20|397.99|395.19|398.23|395.43|398.23|395.43|397.99|395.19|0
1643925570000|2022-02-03 21:59:30|398.3|395.5|398.45|395.65|398.53|395.73|398.3|395.5|0
1643925580000|2022-02-03 21:59:40|398.38|395.58|398.69|395.89|398.69|395.89|398.38|395.58|0
1643925590000|2022-02-03 21:59:50|398.99|396.19|398.29|395.49|398.99|396.19|398.29|395.49|0
1643925600000|2022-02-03 22:00:00|398.16|395.36|398.18|395.38|398.18|395.38|398.16|395.36|0
1643925620000|2022-02-03 22:00:20|398.2|395.4|398.31|395.51|398.31|395.51|398.2|395.4|0
1643925630000|2022-02-03 22:00:30|398.4|395.6|398.34|395.54|398.45|395.65|398.34|395.54|0
1643925640000|2022-02-03 22:00:40|398.36|395.56|398.36|395.56|398.36|395.56|398.36|395.56|0
1643925660000|2022-02-03 22:01:00|398.34|395.54|398.34|395.54|398.34|395.54|398.34|395.54|0
1643925680000|2022-02-03 22:01:20|398.4|395.6|398.5|395.7|398.5|395.7|398.4|395.6|0
1643925690000|2022-02-03 22:01:30|398.74|395.94|399.11|396.31|399.11|396.31|398.74|395.94|0
1643925700000|2022-02-03 22:01:40|399.17|396.37|399.3|396.5|399.3|396.5|398.99|396.19|0
1643925720000|2022-02-03 22:02:00|399.42|396.62|399.42|396.62|399.42|396.62|399.42|396.62|0
1643925730000|2022-02-03 22:02:10|399.26|396.46|399.26|396.46|399.26|396.46|399.26|396.46|0
1643925790000|2022-02-03 22:03:10|399.32|396.52|399.32|396.52|399.32|396.52|399.32|396.52|0
1643925800000|2022-02-03 22:03:20|399.17|396.37|399.39|396.59|399.39|396.59|399.07|396.27|0
1643925810000|2022-02-03 22:03:30|399.36|396.56|399.36|396.56|399.36|396.56|399.36|396.56|0
1643925820000|2022-02-03 22:03:40|399.62|396.82|398.89|396.09|399.62|396.82|398.89|396.09|0
1643925840000|2022-02-03 22:04:00|399.1|396.3|399.1|396.3|399.1|396.3|399.1|396.3|0
1643925850000|2022-02-03 22:04:10|399.12|396.32|399.12|396.32|399.12|396.32|399.12|396.32|0
1643925880000|2022-02-03 22:04:40|399.14|396.34|399.14|396.34|399.14|396.34|399.14|396.34|0
1643925900000|2022-02-03 22:05:00|399.12|396.32|399.12|396.32|399.12|396.32|399.12|396.32|0
1643925910000|2022-02-03 22:05:10|399.23|396.43|399.36|396.56|399.36|396.56|399.23|396.43|0
1643925920000|2022-02-03 22:05:20|399.59|396.79|399.44|396.64|399.59|396.79|399.44|396.64|0
1643925930000|2022-02-03 22:05:30|399.57|396.77|399.73|396.93|399.73|396.93|399.57|396.77|0
1643925940000|2022-02-03 22:05:40|399.86|397.06|399.86|397.06|399.86|397.06|399.86|397.06|0
1643925950000|2022-02-03 22:05:50|399.88|397.08|399.93|397.13|399.93|397.13|399.88|397.08|0
1643925960000|2022-02-03 22:06:00|399.95|397.15|399.97|397.17|399.97|397.17|399.95|397.15|0
1643925970000|2022-02-03 22:06:10|400.02|397.22|400.08|397.28|400.08|397.28|400.02|397.22|0
1643925980000|2022-02-03 22:06:20|399.97|397.17|399.97|397.17|399.97|397.17|399.97|397.17|0
1643925990000|2022-02-03 22:06:30|400.26|397.46|399.97|397.17|400.26|397.46|399.97|397.17|0
1643926000000|2022-02-03 22:06:40|400.3|397.5|400.3|397.5|400.3|397.5|400.3|397.5|0
1643926020000|2022-02-03 22:07:00|400.13|397.33|399.88|397.08|400.13|397.33|399.88|397.08|0
1643926030000|2022-02-03 22:07:10|399.97|397.17|399.86|397.06|399.97|397.17|399.86|397.06|0
1643926040000|2022-02-03 22:07:20|400.39|397.59|400.42|397.62|400.42|397.62|400.39|397.59|0
1643926050000|2022-02-03 22:07:30|400.35|397.55|399.93|397.13|400.35|397.55|399.93|397.13|0
1643926070000|2022-02-03 22:07:50|399.99|397.19|399.99|397.19|399.99|397.19|399.99|397.19|0
1643926090000|2022-02-03 22:08:10|400.13|397.33|399.99|397.19|400.13|397.33|399.99|397.19|0
1643926120000|2022-02-03 22:08:40|400.01|397.21|400.01|397.21|400.01|397.21|400.01|397.21|0
1643926130000|2022-02-03 22:08:50|400.06|397.26|400.22|397.42|400.22|397.42|400.04|397.24|0
1643926140000|2022-02-03 22:09:00|400.27|397.47|400.47|397.67|400.47|397.67|400.27|397.47|0
1643926150000|2022-02-03 22:09:10|400.4|397.6|400.47|397.67|400.47|397.67|400.4|397.6|0
1643926160000|2022-02-03 22:09:20|400.58|397.78|400.58|397.78|400.58|397.78|400.58|397.78|0
1643926180000|2022-02-03 22:09:40|400.6|397.8|400.62|397.82|400.62|397.82|400.6|397.8|0
1643926190000|2022-02-03 22:09:50|400.67|397.87|400.67|397.87|400.67|397.87|400.67|397.87|0
1643926200000|2022-02-03 22:10:00|400.6|397.8|400.6|397.8|400.6|397.8|400.6|397.8|0
1643926210000|2022-02-03 22:10:10|400.71|397.91|400.71|397.91|400.71|397.91|400.71|397.91|0
1643926220000|2022-02-03 22:10:20|400.62|397.82|400.69|397.89|400.69|397.89|400.6|397.8|0
1643926230000|2022-02-03 22:10:30|400.67|397.87|400.67|397.87|400.67|397.87|400.67|397.87|0
1643926240000|2022-02-03 22:10:40|400.69|397.89|400.9|398.1|400.9|398.1|400.69|397.89|0
1643926250000|2022-02-03 22:10:50|400.91|398.11|400.94|398.14|400.94|398.14|400.91|398.11|0
1643926260000|2022-02-03 22:11:00|401.16|398.36|401.12|398.32|401.16|398.36|401.12|398.32|0
1643926270000|2022-02-03 22:11:10|401.05|398.25|401.05|398.25|401.05|398.25|401.05|398.25|0
1643926280000|2022-02-03 22:11:20|401.03|398.23|401.03|398.23|401.03|398.23|401.03|398.23|0
1643926290000|2022-02-03 22:11:30|401.28|398.48|401.19|398.39|401.28|398.48|401.09|398.29|0
1643926310000|2022-02-03 22:11:50|401.16|398.36|401.16|398.36|401.16|398.36|401.16|398.36|0
1643926320000|2022-02-03 22:12:00|401.12|398.32|401.14|398.34|401.14|398.34|401.12|398.32|0
1643926330000|2022-02-03 22:12:10|401.16|398.36|401.16|398.36|401.16|398.36|401.16|398.36|0
1643926340000|2022-02-03 22:12:20|401.53|398.73|401.5|398.7|401.53|398.73|401.5|398.7|0
1643926350000|2022-02-03 22:12:30|401.53|398.73|401.75|398.95|401.75|398.95|401.41|398.61|0
1643926360000|2022-02-03 22:12:40|401.41|398.61|401.48|398.68|401.48|398.68|401.41|398.61|0
1643926380000|2022-02-03 22:13:00|401.68|398.88|401.68|398.88|401.68|398.88|401.68|398.88|0
1643926390000|2022-02-03 22:13:10|400.91|398.11|401.35|398.55|401.35|398.55|400.91|398.11|0
1643926420000|2022-02-03 22:13:40|401.25|398.45|401.25|398.45|401.25|398.45|401.25|398.45|0
1643926430000|2022-02-03 22:13:50|401.23|398.43|401.23|398.43|401.23|398.43|401.23|398.43|0
1643926450000|2022-02-03 22:14:10|401.02|398.22|401.23|398.43|401.23|398.43|401.02|398.22|0
1643926460000|2022-02-03 22:14:20|401.25|398.45|401.25|398.45|401.25|398.45|401.25|398.45|0
1643926470000|2022-02-03 22:14:30|401.23|398.43|401.23|398.43|401.23|398.43|401.23|398.43|0
1643926480000|2022-02-03 22:14:40|401.21|398.41|401.21|398.41|401.21|398.41|401.21|398.41|0
1643926490000|2022-02-03 22:14:50|401.23|398.43|401.23|398.43|401.23|398.43|401.23|398.43|0
1643926500000|2022-02-03 22:15:00|401.21|398.41|401.02|398.22|401.21|398.41|401.02|398.22|0
1643926510000|2022-02-03 22:15:10|401.07|398.27|401.12|398.32|401.21|398.41|401.02|398.22|0
1643926520000|2022-02-03 22:15:20|401.16|398.36|401.16|398.36|401.16|398.36|401.16|398.36|0
1643926630000|2022-02-03 22:17:10|401.07|398.27|401.16|398.36|401.16|398.36|401.07|398.27|0
1643926640000|2022-02-03 22:17:20|401.46|398.66|401.46|398.66|401.46|398.66|401.46|398.66|0
1643926650000|2022-02-03 22:17:30|401.36|398.56|401.25|398.45|401.36|398.56|401.25|398.45|0
1643926710000|2022-02-03 22:18:30|401.28|398.48|401.28|398.48|401.28|398.48|401.28|398.48|0
1643926720000|2022-02-03 22:18:40|401.66|398.86|401.66|398.86|401.66|398.86|401.66|398.86|0
1643926730000|2022-02-03 22:18:50|401.75|398.95|401.75|398.95|401.75|398.95|401.75|398.95|0
1643926740000|2022-02-03 22:19:00|401.81|399.01|401.81|399.01|401.81|399.01|401.81|399.01|0
1643926760000|2022-02-03 22:19:20|401.91|399.11|401.91|399.11|401.91|399.11|401.91|399.11|0
1643926770000|2022-02-03 22:19:30|401.97|399.17|401.97|399.17|401.97|399.17|401.97|399.17|0
1643926780000|2022-02-03 22:19:40|401.81|399.01|402.15|399.35|402.15|399.35|401.81|399.01|0
1643926790000|2022-02-03 22:19:50|402.38|399.58|402.38|399.58|402.38|399.58|402.38|399.58|0
1643926800000|2022-02-03 22:20:00|402.26|399.46|402.26|399.46|402.26|399.46|402.26|399.46|0
1643926840000|2022-02-03 22:20:40|402.33|399.53|402.38|399.58|402.38|399.58|402.33|399.53|0
1643926850000|2022-02-03 22:20:50|402.33|399.53|402.33|399.53|402.33|399.53|402.33|399.53|0
1643926860000|2022-02-03 22:21:00|402.42|399.62|402.42|399.62|402.42|399.62|402.42|399.62|0
1643926870000|2022-02-03 22:21:10|402.58|399.78|402.6|399.8|402.6|399.8|402.58|399.78|0
1643926880000|2022-02-03 22:21:20|402.58|399.78|402.58|399.78|402.58|399.78|402.58|399.78|0
1643926890000|2022-02-03 22:21:30|402.65|399.85|402.6|399.8|402.65|399.85|402.6|399.8|0
1643926900000|2022-02-03 22:21:40|402.58|399.78|402.58|399.78|402.58|399.78|402.58|399.78|0
1643926910000|2022-02-03 22:21:50|402.44|399.64|402.44|399.64|402.44|399.64|402.44|399.64|0
1643926920000|2022-02-03 22:22:00|402.35|399.55|402.35|399.55|402.35|399.55|402.35|399.55|0
1643926940000|2022-02-03 22:22:20|402.28|399.48|402.28|399.48|402.28|399.48|402.28|399.48|0
1643926990000|2022-02-03 22:23:10|402.35|399.55|402.28|399.48|402.35|399.55|402.28|399.48|0
1643927010000|2022-02-03 22:23:30|402.15|399.35|402.15|399.35|402.15|399.35|402.15|399.35|0
1643927020000|2022-02-03 22:23:40|402.28|399.48|402.28|399.48|402.28|399.48|402.28|399.48|0
1643927040000|2022-02-03 22:24:00|402.39|399.59|402.28|399.48|402.39|399.59|402.28|399.48|0
1643927050000|2022-02-03 22:24:10|402.38|399.58|402.46|399.66|402.46|399.66|402.38|399.58|0
1643927060000|2022-02-03 22:24:20|402.53|399.73|402.69|399.89|402.69|399.89|402.53|399.73|0
1643927070000|2022-02-03 22:24:30|402.53|399.73|402.53|399.73|402.53|399.73|402.53|399.73|0
1643927080000|2022-02-03 22:24:40|402.73|399.93|402.65|399.85|402.73|399.93|402.65|399.85|0
1643927090000|2022-02-03 22:24:50|402.67|399.87|402.85|400.05|402.91|400.11|402.67|399.87|0
1643927100000|2022-02-03 22:25:00|402.78|399.98|402.85|400.05|402.85|400.05|402.78|399.98|0
1643927110000|2022-02-03 22:25:10|402.78|399.98|402.85|400.05|402.85|400.05|402.78|399.98|0
1643927120000|2022-02-03 22:25:20|402.78|399.98|402.8|400|402.8|400|402.78|399.98|0
1643927130000|2022-02-03 22:25:30|402.78|399.98|402.98|400.18|402.98|400.18|402.78|399.98|0
1643927140000|2022-02-03 22:25:40|402.94|400.14|402.94|400.14|402.94|400.14|402.94|400.14|0
1643927150000|2022-02-03 22:25:50|402.91|400.11|402.98|400.18|402.98|400.18|402.91|400.11|0
1643927160000|2022-02-03 22:26:00|402.96|400.16|402.96|400.16|402.96|400.16|402.96|400.16|0
1643927170000|2022-02-03 22:26:10|402.98|400.18|402.98|400.18|402.98|400.18|402.98|400.18|0
1643927200000|2022-02-03 22:26:40|402.91|400.11|403.01|400.21|403.01|400.21|402.91|400.11|0
1643927210000|2022-02-03 22:26:50|403.23|400.43|403.43|400.63|403.43|400.63|403.23|400.43|0
1643927220000|2022-02-03 22:27:00|403.57|400.77|403.57|400.77|403.57|400.77|403.57|400.77|0
1643927230000|2022-02-03 22:27:10|403.53|400.73|403.77|400.97|403.77|400.97|403.53|400.73|0
1643927260000|2022-02-03 22:27:40|403.75|400.95|404.08|401.28|404.08|401.28|403.75|400.95|0
1643927280000|2022-02-03 22:28:00|404.36|401.56|404.36|401.56|404.36|401.56|404.36|401.56|0
1643927290000|2022-02-03 22:28:10|404.47|401.67|404.45|401.65|404.47|401.67|404.45|401.65|0
1643927300000|2022-02-03 22:28:20|404.36|401.56|404.11|401.31|404.36|401.56|404.11|401.31|0
1643927310000|2022-02-03 22:28:30|404.22|401.42|404.22|401.42|404.22|401.42|404.22|401.42|0
1643927320000|2022-02-03 22:28:40|404.25|401.45|404.25|401.45|404.25|401.45|404.25|401.45|0
1643927390000|2022-02-03 22:29:50|404.36|401.56|404.36|401.56|404.36|401.56|404.36|401.56|0
1643927400000|2022-02-03 22:30:00|404.38|401.58|404.41|401.61|404.41|401.61|404.38|401.58|0
1643927410000|2022-02-03 22:30:10|404.38|401.58|404.07|401.27|404.38|401.58|404.07|401.27|0
1643927420000|2022-02-03 22:30:20|403.32|400.52|403.72|400.92|403.72|400.92|403.32|400.52|0
1643927430000|2022-02-03 22:30:30|403.79|400.99|403.9|401.1|403.9|401.1|403.77|400.97|0
1643927440000|2022-02-03 22:30:40|403.93|401.13|403.93|401.13|403.93|401.13|403.93|401.13|0
1643927450000|2022-02-03 22:30:50|403.59|400.79|403.53|400.73|403.59|400.79|403.53|400.73|0
1643927470000|2022-02-03 22:31:10|403.57|400.77|403.82|401.02|403.82|401.02|403.57|400.77|0
1643927480000|2022-02-03 22:31:20|403.64|400.84|403.59|400.79|403.64|400.84|403.57|400.77|0
1643927490000|2022-02-03 22:31:30|403.68|400.88|403.68|400.88|403.68|400.88|403.68|400.88|0
1643927500000|2022-02-03 22:31:40|403.86|401.06|403.86|401.06|403.86|401.06|403.86|401.06|0
1643927510000|2022-02-03 22:31:50|403.68|400.88|403.68|400.88|403.68|400.88|403.68|400.88|0
1643927560000|2022-02-03 22:32:40|403.77|400.97|403.57|400.77|403.77|400.97|403.57|400.77|0
1643927570000|2022-02-03 22:32:50|403.52|400.72|403.77|400.97|403.77|400.97|403.52|400.72|0
1643927600000|2022-02-03 22:33:20|403.75|400.95|403.77|400.97|403.77|400.97|403.75|400.95|0
1643927620000|2022-02-03 22:33:40|403.75|400.95|403.75|400.95|403.75|400.95|403.75|400.95|0
1643927630000|2022-02-03 22:33:50|403.52|400.72|403.52|400.72|403.52|400.72|403.52|400.72|0
1643927640000|2022-02-03 22:34:00|403.64|400.84|403.64|400.84|403.64|400.84|403.64|400.84|0
1643927650000|2022-02-03 22:34:10|403.32|400.52|403.32|400.52|403.32|400.52|403.32|400.52|0
1643927660000|2022-02-03 22:34:20|403.55|400.75|403.43|400.63|403.55|400.75|403.43|400.63|0
1643927670000|2022-02-03 22:34:30|403.36|400.56|403.32|400.52|403.36|400.56|403.28|400.48|0
1643927680000|2022-02-03 22:34:40|403.43|400.63|403.1|400.3|403.43|400.63|403.07|400.27|0
1643927690000|2022-02-03 22:34:50|402.76|399.96|402.76|399.96|402.76|399.96|402.76|399.96|0
1643927700000|2022-02-03 22:35:00|402.87|400.07|402.91|400.11|402.91|400.11|402.87|400.07|0
1643927710000|2022-02-03 22:35:10|400.95|398.15|402.08|399.28|402.28|399.48|400.95|398.15|0
1643927720000|2022-02-03 22:35:20|402.12|399.32|402.12|399.32|402.53|399.73|402.12|399.32|0
1643927730000|2022-02-03 22:35:30|402.53|399.73|402.37|399.57|402.53|399.73|402.37|399.57|0
1643927740000|2022-02-03 22:35:40|402.04|399.24|402.06|399.26|402.06|399.26|402.04|399.24|0
1643927750000|2022-02-03 22:35:50|402.08|399.28|402.08|399.28|402.08|399.28|402.08|399.28|0
1643927760000|2022-02-03 22:36:00|402.17|399.37|402.19|399.39|402.19|399.39|402.08|399.28|0
1643927770000|2022-02-03 22:36:10|402.32|399.52|402.32|399.52|402.32|399.52|402.32|399.52|0
1643927800000|2022-02-03 22:36:40|402.1|399.3|402.32|399.52|402.32|399.52|402.1|399.3|0
1643927820000|2022-02-03 22:37:00|402.44|399.64|402.64|399.84|402.64|399.84|402.44|399.64|0
1643927870000|2022-02-03 22:37:50|402.66|399.86|402.66|399.86|402.66|399.86|402.66|399.86|0
1643927880000|2022-02-03 22:38:00|402.64|399.84|402.66|399.86|402.66|399.86|402.64|399.84|0
1643927890000|2022-02-03 22:38:10|402.77|399.97|402.77|399.97|402.77|399.97|402.77|399.97|0
1643927900000|2022-02-03 22:38:20|402.8|400|402.8|400|402.8|400|402.8|400|0
1643927910000|2022-02-03 22:38:30|402.89|400.09|402.89|400.09|402.89|400.09|402.89|400.09|0
1643927920000|2022-02-03 22:38:40|402.98|400.18|403.66|400.86|403.66|400.86|402.98|400.18|0
1643927930000|2022-02-03 22:38:50|403.41|400.61|403.43|400.63|403.43|400.63|403.41|400.61|0
1643927940000|2022-02-03 22:39:00|403.75|400.95|403.75|400.95|403.75|400.95|403.75|400.95|0
1643927950000|2022-02-03 22:39:10|403.88|401.08|403.88|401.08|403.88|401.08|403.88|401.08|0
1643927960000|2022-02-03 22:39:20|403.9|401.1|403.68|400.88|403.9|401.1|403.66|400.86|0
1643927970000|2022-02-03 22:39:30|403.66|400.86|403.68|400.88|403.68|400.88|403.66|400.86|0
1643927990000|2022-02-03 22:39:50|403.72|400.92|403.83|401.03|403.83|401.03|403.72|400.92|0
1643928010000|2022-02-03 22:40:10|403.68|400.88|403.68|400.88|403.68|400.88|403.68|400.88|0
1643928030000|2022-02-03 22:40:30|403.61|400.81|403.61|400.81|403.61|400.81|403.61|400.81|0
1643928050000|2022-02-03 22:40:50|403.56|400.76|403.56|400.76|403.56|400.76|403.56|400.76|0
1643928060000|2022-02-03 22:41:00|402.98|400.18|402.98|400.18|403.59|400.79|402.98|400.18|0
1643928090000|2022-02-03 22:41:30|402.86|400.06|402.82|400.02|402.86|400.06|402.82|400.02|0
1643928100000|2022-02-03 22:41:40|402.75|399.95|402.82|400.02|403.38|400.58|402.75|399.95|0
1643928120000|2022-02-03 22:42:00|402.45|399.65|402.11|399.31|402.45|399.65|402.11|399.31|0
1643928130000|2022-02-03 22:42:10|401.87|399.07|401.53|398.73|401.87|399.07|401.53|398.73|0
1643928140000|2022-02-03 22:42:20|401.76|398.96|401.69|398.89|401.76|398.96|401.69|398.89|0
1643928150000|2022-02-03 22:42:30|401.15|398.35|401.44|398.64|401.46|398.66|401.13|398.33|0
1643928160000|2022-02-03 22:42:40|401.42|398.62|401.77|398.97|401.77|398.97|401.42|398.62|0
1643928170000|2022-02-03 22:42:50|401.76|398.96|401.82|399.02|401.82|399.02|401.76|398.96|0
1643928180000|2022-02-03 22:43:00|401.98|399.18|402|399.2|402|399.2|401.98|399.18|0
1643928200000|2022-02-03 22:43:20|401.98|399.18|401.96|399.16|401.98|399.18|401.96|399.16|0
1643928210000|2022-02-03 22:43:30|402.18|399.38|402.34|399.54|402.34|399.54|402.18|399.38|0
1643928260000|2022-02-03 22:44:20|402.59|399.79|402.59|399.79|402.59|399.79|402.59|399.79|0
1643928280000|2022-02-03 22:44:40|402.57|399.77|402.57|399.77|402.57|399.77|402.57|399.77|0
1643928290000|2022-02-03 22:44:50|402.11|399.31|402.11|399.31|402.11|399.31|402.11|399.31|0
1643928300000|2022-02-03 22:45:00|402.09|399.29|402.09|399.29|402.09|399.29|402.09|399.29|0
1643928310000|2022-02-03 22:45:10|402.11|399.31|402.11|399.31|402.11|399.31|402.11|399.31|0
1643928320000|2022-02-03 22:45:20|402.09|399.29|402.11|399.31|402.11|399.31|402.09|399.29|0
1643928350000|2022-02-03 22:45:50|402.07|399.27|402.57|399.77|402.57|399.77|402.07|399.27|0
1643928360000|2022-02-03 22:46:00|402.11|399.31|402.11|399.31|402.11|399.31|402.11|399.31|0
1643928380000|2022-02-03 22:46:20|402.09|399.29|402.09|399.29|402.09|399.29|402.09|399.29|0
1643928390000|2022-02-03 22:46:30|401.96|399.16|402.41|399.61|402.41|399.61|401.96|399.16|0
1643928400000|2022-02-03 22:46:40|402.43|399.63|402.36|399.56|402.43|399.63|402.36|399.56|0
1643928410000|2022-02-03 22:46:50|402.34|399.54|402.27|399.47|402.36|399.56|402.27|399.47|0
1643928420000|2022-02-03 22:47:00|402.61|399.81|402.27|399.47|402.61|399.81|402.18|399.38|0
1643928430000|2022-02-03 22:47:10|402.61|399.81|402.63|399.83|402.7|399.9|402.61|399.81|0
1643928440000|2022-02-03 22:47:20|402.29|399.49|402.61|399.81|402.61|399.81|402.18|399.38|0
1643928450000|2022-02-03 22:47:30|402.22|399.42|402.32|399.52|402.32|399.52|402.22|399.42|0
1643928460000|2022-02-03 22:47:40|402.41|399.61|402.45|399.65|402.45|399.65|402.41|399.61|0
1643928470000|2022-02-03 22:47:50|402.74|399.94|403.15|400.35|403.15|400.35|402.74|399.94|0
1643928480000|2022-02-03 22:48:00|403.13|400.33|403.13|400.33|403.13|400.33|403.13|400.33|0
1643928490000|2022-02-03 22:48:10|402.84|400.04|402.86|400.06|402.86|400.06|402.84|400.04|0
1643928500000|2022-02-03 22:48:20|403.53|400.73|403.53|400.73|403.53|400.73|403.53|400.73|0
1643928510000|2022-02-03 22:48:30|403.46|400.66|403.46|400.66|403.46|400.66|403.46|400.66|0
1643928520000|2022-02-03 22:48:40|403.53|400.73|403.53|400.73|403.53|400.73|403.53|400.73|0
1643928530000|2022-02-03 22:48:50|403.13|400.33|403.13|400.33|403.13|400.33|403.08|400.28|0
1643928540000|2022-02-03 22:49:00|403.08|400.28|403.03|400.23|403.08|400.28|403.03|400.23|0
1643928550000|2022-02-03 22:49:10|403.13|400.33|403.13|400.33|403.13|400.33|403.13|400.33|0
1643928560000|2022-02-03 22:49:20|403.26|400.46|403.24|400.44|403.26|400.46|403.24|400.44|0
1643928570000|2022-02-03 22:49:30|403.35|400.55|403.35|400.55|403.35|400.55|403.35|400.55|0
1643928590000|2022-02-03 22:49:50|403.38|400.58|403.38|400.58|403.38|400.58|403.38|400.58|0
1643928600000|2022-02-03 22:50:00|403.39|400.59|403.39|400.59|403.39|400.59|403.39|400.59|0
1643928610000|2022-02-03 22:50:10|403.15|400.35|403.31|400.51|403.31|400.51|403.15|400.35|0
1643928620000|2022-02-03 22:50:20|403.28|400.48|403.42|400.62|403.42|400.62|403.28|400.48|0
1643928630000|2022-02-03 22:50:30|403.46|400.66|403.4|400.6|403.46|400.66|403.4|400.6|0
1643928640000|2022-02-03 22:50:40|403.41|400.61|403.28|400.48|403.41|400.61|403.24|400.44|0
1643928650000|2022-02-03 22:50:50|403.4|400.6|403.4|400.6|403.4|400.6|403.4|400.6|0
1643928690000|2022-02-03 22:51:30|403.37|400.57|403.37|400.57|403.37|400.57|403.37|400.57|0
1643928700000|2022-02-03 22:51:40|403.28|400.48|403.37|400.57|403.37|400.57|403.28|400.48|0
1643928730000|2022-02-03 22:52:10|403.25|400.45|403.25|400.45|403.25|400.45|403.25|400.45|0
1643928740000|2022-02-03 22:52:20|403.13|400.33|403.08|400.28|403.13|400.33|403.08|400.28|0
1643928750000|2022-02-03 22:52:30|402.67|399.87|402.4|399.6|402.67|399.87|402.4|399.6|0
1643928760000|2022-02-03 22:52:40|402.23|399.43|402.16|399.36|402.27|399.47|402.16|399.36|0
1643928770000|2022-02-03 22:52:50|402.18|399.38|402.18|399.38|402.18|399.38|402.18|399.38|0
1643928780000|2022-02-03 22:53:00|402.2|399.4|402.2|399.4|402.2|399.4|402.2|399.4|0
1643928790000|2022-02-03 22:53:10|402.14|399.34|402.05|399.25|402.14|399.34|402.05|399.25|0
1643928800000|2022-02-03 22:53:20|401.89|399.09|401.79|398.99|401.89|399.09|401.79|398.99|0
1643928810000|2022-02-03 22:53:30|401.86|399.06|401.84|399.04|401.86|399.06|401.75|398.95|0
1643928830000|2022-02-03 22:53:50|401.86|399.06|401.86|399.06|401.86|399.06|401.84|399.04|0
1643928840000|2022-02-03 22:54:00|402|399.2|402|399.2|402|399.2|402|399.2|0
1643928850000|2022-02-03 22:54:10|401.96|399.16|401.66|398.86|401.96|399.16|401.66|398.86|0
1643928860000|2022-02-03 22:54:20|401.89|399.09|401.86|399.06|401.89|399.09|401.86|399.06|0
1643928880000|2022-02-03 22:54:40|401.68|398.88|401.68|398.88|401.68|398.88|401.68|398.88|0
1643928890000|2022-02-03 22:54:50|401.75|398.95|401.75|398.95|401.75|398.95|401.75|398.95|0
1643928900000|2022-02-03 22:55:00|401.78|398.98|401.78|398.98|401.78|398.98|401.78|398.98|0
1643928920000|2022-02-03 22:55:20|401.71|398.91|401.71|398.91|401.71|398.91|401.71|398.91|0
1643928930000|2022-02-03 22:55:30|401.68|398.88|401.66|398.86|401.68|398.88|401.66|398.86|0
1643928940000|2022-02-03 22:55:40|401.71|398.91|401.68|398.88|401.71|398.91|401.68|398.88|0
1643928950000|2022-02-03 22:55:50|401.71|398.91|401.71|398.91|401.71|398.91|401.71|398.91|0
1643928960000|2022-02-03 22:56:00|401.68|398.88|401.68|398.88|401.68|398.88|401.68|398.88|0
1643928970000|2022-02-03 22:56:10|401.66|398.86|401.66|398.86|401.66|398.86|401.66|398.86|0
1643928990000|2022-02-03 22:56:30|401.79|398.99|401.79|398.99|401.79|398.99|401.79|398.99|0
1643929000000|2022-02-03 22:56:40|401.86|399.06|401.75|398.95|401.86|399.06|401.75|398.95|0
1643929100000|2022-02-03 22:58:20|401.63|398.83|401.54|398.74|401.63|398.83|401.54|398.74|0
1643929120000|2022-02-03 22:58:40|401.34|398.54|401.35|398.55|401.35|398.55|401.34|398.54|0
1643929130000|2022-02-03 22:58:50|401.34|398.54|401.46|398.66|401.46|398.66|401.34|398.54|0
1643929140000|2022-02-03 22:59:00|401.53|398.73|401.46|398.66|401.53|398.73|401.46|398.66|0
1643929150000|2022-02-03 22:59:10|401.32|398.52|401.46|398.66|401.46|398.66|401.32|398.52|0
1643929160000|2022-02-03 22:59:20|401.43|398.63|401.43|398.63|401.43|398.63|401.43|398.63|0
1643929170000|2022-02-03 22:59:30|401.21|398.41|401.06|398.26|401.21|398.41|401.06|398.26|0
1643929180000|2022-02-03 22:59:40|401.02|398.22|400.9|398.1|401.02|398.22|400.75|397.95|0
1643929190000|2022-02-03 22:59:50|400.93|398.13|400.83|398.03|401.09|398.29|400.83|398.03|0
1643929200000|2022-02-03 23:00:00|401.09|398.29|401.44|398.64|401.44|398.64|400.98|398.18|0
1643929210000|2022-02-03 23:00:10|402.37|399.57|402.83|400.03|403.14|400.34|402.37|399.57|0
1643929220000|2022-02-03 23:00:20|403.22|400.42|402.83|400.03|403.22|400.42|402.83|400.03|0
1643929230000|2022-02-03 23:00:30|402.75|399.95|402.37|399.57|402.75|399.95|402.37|399.57|0
1643929240000|2022-02-03 23:00:40|403.06|400.26|402.83|400.03|403.22|400.42|402.83|400.03|0
1643929250000|2022-02-03 23:00:50|402.52|399.72|402.83|400.03|402.91|400.11|402.52|399.72|0
1643929260000|2022-02-03 23:01:00|403.22|400.42|403.22|400.42|403.37|400.57|403.14|400.34|0
1643929270000|2022-02-03 23:01:10|403.37|400.57|402.37|399.57|403.37|400.57|402.37|399.57|0
1643929280000|2022-02-03 23:01:20|402.29|399.49|402.91|400.11|402.91|400.11|402.29|399.49|0
1643929290000|2022-02-03 23:01:30|403.22|400.42|403.37|400.57|403.45|400.65|403.22|400.42|0
1643929300000|2022-02-03 23:01:40|403.61|400.81|403.53|400.73|403.92|401.12|403.53|400.73|0
1643929310000|2022-02-03 23:01:50|402.91|400.11|402.37|399.57|403.22|400.42|402.37|399.57|0
1643929320000|2022-02-03 23:02:00|402.6|399.8|402.44|399.64|402.6|399.8|402.44|399.64|0
1643929330000|2022-02-03 23:02:10|402.6|399.8|403.76|400.96|403.76|400.96|402.52|399.72|0
1643929340000|2022-02-03 23:02:20|403.99|401.19|403.61|400.81|403.99|401.19|403.61|400.81|0
1643929350000|2022-02-03 23:02:30|403.84|401.04|403.68|400.88|403.99|401.19|403.61|400.81|0
1643929360000|2022-02-03 23:02:40|403.84|401.04|403.3|400.5|403.84|401.04|403.3|400.5|0
1643929370000|2022-02-03 23:02:50|403.84|401.04|404.15|401.35|404.3|401.5|403.84|401.04|0
1643929380000|2022-02-03 23:03:00|404.3|401.5|403.84|401.04|404.3|401.5|403.84|401.04|0
1643929390000|2022-02-03 23:03:10|403.61|400.81|403.53|400.73|403.84|401.04|403.53|400.73|0
1643929400000|2022-02-03 23:03:20|403.3|400.5|403.22|400.42|403.3|400.5|403.14|400.34|0
1643929410000|2022-02-03 23:03:30|403.14|400.34|402.44|399.64|403.14|400.34|402.44|399.64|0
1643929420000|2022-02-03 23:03:40|402.91|400.11|402.91|400.11|403.14|400.34|402.91|400.11|0
1643929430000|2022-02-03 23:03:50|402.83|400.03|402.68|399.88|403.06|400.26|402.68|399.88|0
1643929440000|2022-02-03 23:04:00|402.75|399.95|402.83|400.03|402.83|400.03|402.75|399.95|0
1643929450000|2022-02-03 23:04:10|402.91|400.11|402.68|399.88|402.91|400.11|402.37|399.57|0
1643929460000|2022-02-03 23:04:20|403.06|400.26|402.83|400.03|403.14|400.34|402.83|400.03|0
1643929470000|2022-02-03 23:04:30|402.6|399.8|402.52|399.72|402.6|399.8|402.44|399.64|0
1643929480000|2022-02-03 23:04:40|402.6|399.8|402.29|399.49|402.6|399.8|402.29|399.49|0
1643929490000|2022-02-03 23:04:50|402.13|399.33|401.82|399.02|402.13|399.33|401.82|399.02|0
1643929500000|2022-02-03 23:05:00|401.59|398.79|401.44|398.64|401.59|398.79|401.2|398.4|0
1643929510000|2022-02-03 23:05:10|401.28|398.48|400.67|397.87|401.28|398.48|400.67|397.87|0
1643929520000|2022-02-03 23:05:20|400.51|397.71|400.43|397.63|400.51|397.71|400.36|397.56|0
1643929530000|2022-02-03 23:05:30|401.2|398.4|400.74|397.94|401.2|398.4|400.51|397.71|0
1643929540000|2022-02-03 23:05:40|400.89|398.09|401.2|398.4|401.2|398.4|400.74|397.94|0
1643929550000|2022-02-03 23:05:50|400.67|397.87|401.13|398.33|401.13|398.33|400.43|397.63|0
1643929560000|2022-02-03 23:06:00|400.74|397.94|400.89|398.09|400.89|398.09|400.74|397.94|0
1643929570000|2022-02-03 23:06:10|401.05|398.25|401.05|398.25|401.05|398.25|400.97|398.17|0
1643929580000|2022-02-03 23:06:20|400.59|397.79|400.58|397.78|400.74|397.94|400.58|397.78|0
1643929590000|2022-02-03 23:06:30|400.67|397.87|400.89|398.09|400.89|398.09|400.58|397.78|0
1643929600000|2022-02-03 23:06:40|400.97|398.17|401.05|398.25|401.05|398.25|400.97|398.17|0
1643929610000|2022-02-03 23:06:50|400.97|398.17|400.43|397.63|400.97|398.17|400.43|397.63|0
1643929620000|2022-02-03 23:07:00|400.51|397.71|400.28|397.48|400.51|397.71|400.28|397.48|0
1643929630000|2022-02-03 23:07:10|399.97|397.17|399.81|397.01|399.97|397.17|399.66|396.86|0
1643929640000|2022-02-03 23:07:20|400.28|397.48|400.28|397.48|400.51|397.71|400.28|397.48|0
1643929650000|2022-02-03 23:07:30|400.51|397.71|400.58|397.78|400.58|397.78|400.28|397.48|0
1643929660000|2022-02-03 23:07:40|400.43|397.63|400.58|397.78|400.58|397.78|400.36|397.56|0
1643929670000|2022-02-03 23:07:50|400.51|397.71|400.58|397.78|400.58|397.78|400.51|397.71|0
1643929680000|2022-02-03 23:08:00|400.51|397.71|400.66|397.86|400.74|397.94|400.51|397.71|0
1643929690000|2022-02-03 23:08:10|400.43|397.63|400.43|397.63|400.43|397.63|400.43|397.63|0
1643929700000|2022-02-03 23:08:20|400.28|397.48|400.12|397.32|400.28|397.48|400.12|397.32|0
1643929710000|2022-02-03 23:08:30|400.05|397.25|399.97|397.17|400.12|397.32|399.97|397.17|0
1643929720000|2022-02-03 23:08:40|400.51|397.71|400.36|397.56|400.51|397.71|400.36|397.56|0
1643929730000|2022-02-03 23:08:50|400.28|397.48|400.28|397.48|400.28|397.48|400.28|397.48|0
1643929740000|2022-02-03 23:09:00|400.43|397.63|400.51|397.71|400.58|397.78|400.43|397.63|0
1643929750000|2022-02-03 23:09:10|400.66|397.86|400.58|397.78|400.66|397.86|400.58|397.78|0
1643929760000|2022-02-03 23:09:20|400.66|397.86|400.74|397.94|400.74|397.94|400.66|397.86|0
1643929770000|2022-02-03 23:09:30|401.05|398.25|400.89|398.09|401.2|398.4|400.89|398.09|0
1643929780000|2022-02-03 23:09:40|400.82|398.02|400.74|397.94|400.82|398.02|400.74|397.94|0
1643929790000|2022-02-03 23:09:50|400.89|398.09|400.74|397.94|400.89|398.09|400.74|397.94|0
1643929800000|2022-02-03 23:10:00|400.51|397.71|399.97|397.17|400.51|397.71|399.97|397.17|0
1643929810000|2022-02-03 23:10:10|399.81|397.01|399.66|396.86|399.81|397.01|399.58|396.78|0
1643929820000|2022-02-03 23:10:20|399.81|397.01|400.12|397.32|400.12|397.32|399.81|397.01|0
1643929830000|2022-02-03 23:10:30|400.05|397.25|400.12|397.32|400.12|397.32|400.05|397.25|0
1643929840000|2022-02-03 23:10:40|400.43|397.63|400.27|397.47|400.43|397.63|399.81|397.01|0
1643929850000|2022-02-03 23:10:50|399.81|397.01|399.43|396.63|399.97|397.17|399.43|396.63|0
1643929860000|2022-02-03 23:11:00|399.2|396.4|399.43|396.63|399.43|396.63|399.2|396.4|0
1643929870000|2022-02-03 23:11:10|399.5|396.7|399.28|396.48|399.5|396.7|399.12|396.32|0
1643929890000|2022-02-03 23:11:30|399.04|396.24|398.97|396.17|399.04|396.24|398.97|396.17|0
1643929900000|2022-02-03 23:11:40|398.89|396.09|398.97|396.17|398.97|396.17|398.73|395.93|0
1643929910000|2022-02-03 23:11:50|399.12|396.32|399.04|396.24|399.12|396.32|399.04|396.24|0
1643929920000|2022-02-03 23:12:00|399.2|396.4|399.5|396.7|399.5|396.7|399.2|396.4|0
1643929930000|2022-02-03 23:12:10|399.43|396.63|399.81|397.01|399.81|397.01|399.43|396.63|0
1643929950000|2022-02-03 23:12:30|399.74|396.94|399.74|396.94|399.74|396.94|399.74|396.94|0
1643929960000|2022-02-03 23:12:40|399.81|397.01|399.97|397.17|399.97|397.17|399.74|396.94|0
1643929970000|2022-02-03 23:12:50|400.05|397.25|400.74|397.94|400.74|397.94|400.05|397.25|0
1643929980000|2022-02-03 23:13:00|400.89|398.09|400.89|398.09|400.89|398.09|400.74|397.94|0
1643929990000|2022-02-03 23:13:10|400.82|398.02|400.82|398.02|400.89|398.09|400.66|397.86|0
1643930000000|2022-02-03 23:13:20|400.89|398.09|400.89|398.09|400.97|398.17|400.89|398.09|0
1643930010000|2022-02-03 23:13:30|401.05|398.25|401.05|398.25|401.05|398.25|400.82|398.02|0
1643930030000|2022-02-03 23:13:50|400.97|398.17|400.97|398.17|400.97|398.17|400.89|398.09|0
1643930040000|2022-02-03 23:14:00|400.89|398.09|400.82|398.02|400.89|398.09|400.82|398.02|0
1643930050000|2022-02-03 23:14:10|400.89|398.09|400.97|398.17|400.97|398.17|400.89|398.09|0
1643930060000|2022-02-03 23:14:20|401.13|398.33|401.05|398.25|401.13|398.33|400.97|398.17|0
1643930070000|2022-02-03 23:14:30|400.97|398.17|400.74|397.94|400.97|398.17|400.74|397.94|0
1643930080000|2022-02-03 23:14:40|400.51|397.71|400.51|397.71|400.58|397.78|400.43|397.63|0
1643930090000|2022-02-03 23:14:50|400.43|397.63|400.51|397.71|400.51|397.71|400.43|397.63|0
1643930100000|2022-02-03 23:15:00|400.58|397.78|400.51|397.71|400.66|397.86|400.51|397.71|0
1643930110000|2022-02-03 23:15:10|400.2|397.4|399.66|396.86|400.2|397.4|399.58|396.78|0
1643930120000|2022-02-03 23:15:20|399.58|396.78|399.27|396.47|399.58|396.78|399.27|396.47|0
1643930130000|2022-02-03 23:15:30|399.35|396.55|399.96|397.16|399.96|397.16|399.35|396.55|0
1643930140000|2022-02-03 23:15:40|399.66|396.86|399.35|396.55|399.66|396.86|399.35|396.55|0
1643930150000|2022-02-03 23:15:50|399.27|396.47|399.19|396.39|399.43|396.63|399.19|396.39|0
1643930160000|2022-02-03 23:16:00|399.04|396.24|399.43|396.63|399.43|396.63|399.04|396.24|0
1643930170000|2022-02-03 23:16:10|399.35|396.55|399.35|396.55|399.35|396.55|399.27|396.47|0
1643930180000|2022-02-03 23:16:20|399.5|396.7|399.5|396.7|399.5|396.7|399.5|396.7|0
1643930190000|2022-02-03 23:16:30|399.35|396.55|399.19|396.39|399.35|396.55|399.19|396.39|0
1643930200000|2022-02-03 23:16:40|399.12|396.32|399.12|396.32|399.12|396.32|399.12|396.32|0
1643930210000|2022-02-03 23:16:50|399.19|396.39|398.89|396.09|399.19|396.39|398.89|396.09|0
1643930220000|2022-02-03 23:17:00|398.73|395.93|398.89|396.09|398.89|396.09|398.73|395.93|0
1643930230000|2022-02-03 23:17:10|398.97|396.17|398.97|396.17|398.97|396.17|398.89|396.09|0
1643930240000|2022-02-03 23:17:20|398.73|395.93|398.73|395.93|398.73|395.93|398.73|395.93|0
1643930250000|2022-02-03 23:17:30|398.58|395.78|398.12|395.32|398.58|395.78|398.12|395.32|0
1643930260000|2022-02-03 23:17:40|398.42|395.62|398.73|395.93|398.73|395.93|398.42|395.62|0
1643930280000|2022-02-03 23:18:00|398.81|396.01|398.73|395.93|398.89|396.09|398.73|395.93|0
1643930290000|2022-02-03 23:18:10|398.66|395.86|398.73|395.93|398.73|395.93|398.58|395.78|0
1643930300000|2022-02-03 23:18:20|398.58|395.78|398.27|395.47|398.58|395.78|398.27|395.47|0
1643930310000|2022-02-03 23:18:30|398.42|395.62|398.42|395.62|398.42|395.62|398.42|395.62|0
1643930320000|2022-02-03 23:18:40|398.27|395.47|398.42|395.62|398.42|395.62|398.27|395.47|0
1643930330000|2022-02-03 23:18:50|398.58|395.78|398.27|395.47|398.73|395.93|398.27|395.47|0
1643930340000|2022-02-03 23:19:00|398.42|395.62|398.2|395.4|398.42|395.62|398.2|395.4|0
1643930350000|2022-02-03 23:19:10|398.27|395.47|397.89|395.09|398.27|395.47|397.81|395.01|0
1643930360000|2022-02-03 23:19:20|397.81|395.01|398.12|395.32|398.12|395.32|397.73|394.93|0
1643930370000|2022-02-03 23:19:30|398.2|395.4|398.58|395.78|398.58|395.78|398.2|395.4|0
1643930380000|2022-02-03 23:19:40|398.42|395.62|398.42|395.62|398.5|395.7|398.42|395.62|0
1643930390000|2022-02-03 23:19:50|398.12|395.32|398.19|395.39|398.27|395.47|398.12|395.32|0
1643930400000|2022-02-03 23:20:00|398.12|395.32|398.04|395.24|398.12|395.32|397.96|395.16|0
1643930410000|2022-02-03 23:20:10|397.96|395.16|398.04|395.24|398.11|395.31|397.96|395.16|0
1643930420000|2022-02-03 23:20:20|398.11|395.31|398.27|395.47|398.27|395.47|398.11|395.31|0
1643930430000|2022-02-03 23:20:30|398.5|395.7|398.66|395.86|398.66|395.86|398.5|395.7|0
1643930440000|2022-02-03 23:20:40|399.04|396.24|399.04|396.24|399.04|396.24|399.04|396.24|0
1643930450000|2022-02-03 23:20:50|399.19|396.39|399.04|396.24|399.19|396.39|399.04|396.24|0
1643930460000|2022-02-03 23:21:00|399.19|396.39|399.04|396.24|399.19|396.39|399.04|396.24|0
1643930470000|2022-02-03 23:21:10|399.12|396.32|399.04|396.24|399.12|396.32|399.04|396.24|0
1643930480000|2022-02-03 23:21:20|399.12|396.32|399.12|396.32|399.12|396.32|399.12|396.32|0
1643930490000|2022-02-03 23:21:30|399.04|396.24|398.88|396.08|399.04|396.24|398.88|396.08|0
1643930500000|2022-02-03 23:21:40|398.96|396.16|398.88|396.08|399.04|396.24|398.88|396.08|0
1643930510000|2022-02-03 23:21:50|398.73|395.93|398.58|395.78|398.73|395.93|398.58|395.78|0
1643930520000|2022-02-03 23:22:00|398.5|395.7|398.58|395.78|398.58|395.78|398.5|395.7|0
1643930530000|2022-02-03 23:22:10|398.66|395.86|398.58|395.78|398.73|395.93|398.58|395.78|0
1643930540000|2022-02-03 23:22:20|398.5|395.7|398.5|395.7|398.66|395.86|398.5|395.7|0
1643930550000|2022-02-03 23:22:30|398.42|395.62|398.04|395.24|398.42|395.62|398.04|395.24|0
1643930560000|2022-02-03 23:22:40|398.11|395.31|397.65|394.85|398.11|395.31|397.5|394.7|0
1643930570000|2022-02-03 23:22:50|397.96|395.16|397.81|395.01|397.96|395.16|397.81|395.01|0
1643930580000|2022-02-03 23:23:00|397.89|395.09|397.65|394.85|397.89|395.09|397.65|394.85|0
1643930590000|2022-02-03 23:23:10|397.73|394.93|398.04|395.24|398.04|395.24|397.73|394.93|0
1643930600000|2022-02-03 23:23:20|397.96|395.16|398.04|395.24|398.04|395.24|397.81|395.01|0
1643930610000|2022-02-03 23:23:30|397.96|395.16|397.81|395.01|398.04|395.24|397.81|395.01|0
1643930620000|2022-02-03 23:23:40|398.42|395.62|398.58|395.78|398.58|395.78|398.42|395.62|0
1643930630000|2022-02-03 23:23:50|398.5|395.7|398.5|395.7|398.57|395.77|398.42|395.62|0
1643930640000|2022-02-03 23:24:00|398.42|395.62|398.73|395.93|398.73|395.93|398.42|395.62|0
1643930650000|2022-02-03 23:24:10|398.65|395.85|398.73|395.93|398.73|395.93|398.65|395.85|0
1643930660000|2022-02-03 23:24:20|398.81|396.01|398.88|396.08|398.88|396.08|398.73|395.93|0
1643930670000|2022-02-03 23:24:30|398.73|395.93|398.73|395.93|398.88|396.08|398.73|395.93|0
1643930680000|2022-02-03 23:24:40|398.65|395.85|398.57|395.77|398.65|395.85|398.57|395.77|0
1643930690000|2022-02-03 23:24:50|398.73|395.93|398.73|395.93|398.73|395.93|398.73|395.93|0
1643930700000|2022-02-03 23:25:00|398.42|395.62|398.42|395.62|398.42|395.62|398.42|395.62|0
1643930710000|2022-02-03 23:25:10|398.57|395.77|398.42|395.62|398.57|395.77|398.42|395.62|0
1643930720000|2022-02-03 23:25:20|398.57|395.77|398.57|395.77|398.57|395.77|398.5|395.7|0
1643930730000|2022-02-03 23:25:30|398.65|395.85|398.88|396.08|398.88|396.08|398.65|395.85|0
1643930750000|2022-02-03 23:25:50|399.04|396.24|398.88|396.08|399.04|396.24|398.88|396.08|0
1643930770000|2022-02-03 23:26:10|398.73|395.93|398.73|395.93|398.73|395.93|398.73|395.93|0
1643930780000|2022-02-03 23:26:20|398.88|396.08|398.88|396.08|398.88|396.08|398.81|396.01|0
1643930800000|2022-02-03 23:26:40|398.73|395.93|398.73|395.93|398.73|395.93|398.73|395.93|0
1643930810000|2022-02-03 23:26:50|398.81|396.01|398.88|396.08|398.88|396.08|398.81|396.01|0
1643930820000|2022-02-03 23:27:00|398.81|396.01|398.88|396.08|398.88|396.08|398.81|396.01|0
1643930880000|2022-02-03 23:28:00|398.73|395.93|398.88|396.08|398.88|396.08|398.73|395.93|0
1643930890000|2022-02-03 23:28:10|398.81|396.01|398.81|396.01|398.81|396.01|398.81|396.01|0
1643930900000|2022-02-03 23:28:20|398.88|396.08|398.88|396.08|398.88|396.08|398.88|396.08|0
1643930910000|2022-02-03 23:28:30|399.04|396.24|399.03|396.23|399.04|396.24|399.03|396.23|0
1643930920000|2022-02-03 23:28:40|399.19|396.39|399.34|396.54|399.42|396.62|399.19|396.39|0
1643930930000|2022-02-03 23:28:50|399.5|396.7|399.65|396.85|399.65|396.85|399.34|396.54|0
1643930950000|2022-02-03 23:29:10|399.5|396.7|399.34|396.54|399.5|396.7|399.34|396.54|0
1643930960000|2022-02-03 23:29:20|399.5|396.7|399.5|396.7|399.5|396.7|399.5|396.7|0
1643930970000|2022-02-03 23:29:30|399.65|396.85|399.8|397|399.8|397|399.65|396.85|0
1643930980000|2022-02-03 23:29:40|400.11|397.31|400.11|397.31|400.11|397.31|399.96|397.16|0
1643930990000|2022-02-03 23:29:50|400.35|397.55|400.11|397.31|400.42|397.62|400.11|397.31|0
1643931000000|2022-02-03 23:30:00|399.96|397.16|399.65|396.85|399.96|397.16|399.58|396.78|0
1643931010000|2022-02-03 23:30:10|399.58|396.78|399.5|396.7|399.65|396.85|399.5|396.7|0
1643931020000|2022-02-03 23:30:20|399.65|396.85|399.42|396.62|399.65|396.85|399.42|396.62|0
1643931030000|2022-02-03 23:30:30|399.27|396.47|399.34|396.54|399.34|396.54|399.03|396.23|0
1643931050000|2022-02-03 23:30:50|399.5|396.7|399.5|396.7|399.5|396.7|399.5|396.7|0
1643931060000|2022-02-03 23:31:00|399.19|396.39|399.03|396.23|399.19|396.39|399.03|396.23|0
1643931090000|2022-02-03 23:31:30|398.88|396.08|398.81|396.01|398.88|396.08|398.81|396.01|0
1643931100000|2022-02-03 23:31:40|398.88|396.08|399.03|396.23|399.03|396.23|398.88|396.08|0
1643931110000|2022-02-03 23:31:50|398.96|396.16|398.96|396.16|398.96|396.16|398.96|396.16|0
1643931120000|2022-02-03 23:32:00|398.88|396.08|398.88|396.08|398.88|396.08|398.88|396.08|0
1643931130000|2022-02-03 23:32:10|398.73|395.93|398.73|395.93|398.73|395.93|398.73|395.93|0
1643931140000|2022-02-03 23:32:20|398.96|396.16|398.88|396.08|398.96|396.16|398.88|396.08|0
1643931150000|2022-02-03 23:32:30|398.57|395.77|398.57|395.77|398.57|395.77|398.57|395.77|0
1643931160000|2022-02-03 23:32:40|398.42|395.62|398.5|395.7|398.5|395.7|398.42|395.62|0
1643931170000|2022-02-03 23:32:50|398.42|395.62|398.57|395.77|398.57|395.77|398.42|395.62|0
1643931180000|2022-02-03 23:33:00|398.42|395.62|398.5|395.7|398.5|395.7|398.42|395.62|0
1643931190000|2022-02-03 23:33:10|398.42|395.62|398.42|395.62|398.42|395.62|398.42|395.62|0
1643931200000|2022-02-03 23:33:20|398.57|395.77|398.57|395.77|398.57|395.77|398.57|395.77|0
1643931210000|2022-02-03 23:33:30|398.42|395.62|398.42|395.62|398.42|395.62|398.42|395.62|0
1643931220000|2022-02-03 23:33:40|398.5|395.7|398.57|395.77|398.57|395.77|398.5|395.7|0
1643931230000|2022-02-03 23:33:50|398.5|395.7|398.42|395.62|398.5|395.7|398.42|395.62|0
1643931250000|2022-02-03 23:34:10|398.57|395.77|398.65|395.85|398.65|395.85|398.57|395.77|0
1643931260000|2022-02-03 23:34:20|398.57|395.77|398.65|395.85|398.72|395.92|398.57|395.77|0
1643931270000|2022-02-03 23:34:30|398.72|395.92|398.65|395.85|398.72|395.92|398.65|395.85|0
1643931280000|2022-02-03 23:34:40|398.72|395.92|398.72|395.92|398.72|395.92|398.65|395.85|0
1643931290000|2022-02-03 23:34:50|398.65|395.85|398.65|395.85|398.65|395.85|398.57|395.77|0
1643931300000|2022-02-03 23:35:00|398.72|395.92|398.57|395.77|398.72|395.92|398.57|395.77|0
1643931310000|2022-02-03 23:35:10|398.5|395.7|398.5|395.7|398.5|395.7|398.5|395.7|0
1643931320000|2022-02-03 23:35:20|398.42|395.62|398.57|395.77|398.57|395.77|398.42|395.62|0
1643931340000|2022-02-03 23:35:40|398.5|395.7|398.5|395.7|398.57|395.77|398.5|395.7|0
1643931350000|2022-02-03 23:35:50|398.42|395.62|398.57|395.77|398.72|395.92|398.42|395.62|0
1643931360000|2022-02-03 23:36:00|398.5|395.7|398.65|395.85|398.65|395.85|398.5|395.7|0
1643931370000|2022-02-03 23:36:10|398.5|395.7|398.65|395.85|398.65|395.85|398.42|395.62|0
1643931380000|2022-02-03 23:36:20|398.72|395.92|398.72|395.92|398.72|395.92|398.57|395.77|0
1643931390000|2022-02-03 23:36:30|398.57|395.77|398.5|395.7|398.65|395.85|398.5|395.7|0
1643931400000|2022-02-03 23:36:40|398.57|395.77|398.65|395.85|398.65|395.85|398.42|395.62|0
1643931410000|2022-02-03 23:36:50|398.72|395.92|399.19|396.39|399.19|396.39|398.72|395.92|0
1643931430000|2022-02-03 23:37:10|399.49|396.69|399.49|396.69|399.49|396.69|399.49|396.69|0
1643931440000|2022-02-03 23:37:20|399.65|396.85|399.88|397.08|399.88|397.08|399.65|396.85|0
1643931450000|2022-02-03 23:37:30|399.96|397.16|399.96|397.16|399.96|397.16|399.8|397|0
1643931460000|2022-02-03 23:37:40|399.8|397|399.8|397|399.88|397.08|399.8|397|0
1643931470000|2022-02-03 23:37:50|399.88|397.08|399.88|397.08|399.88|397.08|399.88|397.08|0
1643931480000|2022-02-03 23:38:00|399.65|396.85|399.34|396.54|399.65|396.85|399.34|396.54|0
1643931490000|2022-02-03 23:38:10|399.19|396.39|399.65|396.85|399.65|396.85|399.19|396.39|0
1643931500000|2022-02-03 23:38:20|399.49|396.69|399.65|396.85|399.65|396.85|399.49|396.69|0
1643931510000|2022-02-03 23:38:30|399.42|396.62|399.19|396.39|399.42|396.62|399.19|396.39|0
1643931520000|2022-02-03 23:38:40|399.11|396.31|399.11|396.31|399.11|396.31|399.03|396.23|0
1643931530000|2022-02-03 23:38:50|399.19|396.39|399.27|396.47|399.27|396.47|399.19|396.39|0
1643931540000|2022-02-03 23:39:00|399.19|396.39|399.19|396.39|399.19|396.39|399.19|396.39|0
1643931550000|2022-02-03 23:39:10|399.11|396.31|399.11|396.31|399.18|396.38|399.11|396.31|0
1643931560000|2022-02-03 23:39:20|399.03|396.23|399.18|396.38|399.18|396.38|399.03|396.23|0
1643931580000|2022-02-03 23:39:40|398.72|395.92|398.42|395.62|398.72|395.92|398.42|395.62|0
1643931590000|2022-02-03 23:39:50|398.5|395.7|398.42|395.62|398.5|395.7|398.26|395.46|0
1643931600000|2022-02-03 23:40:00|398.34|395.54|398.19|395.39|398.34|395.54|398.11|395.31|0
1643931610000|2022-02-03 23:40:10|398.11|395.31|398.26|395.46|398.26|395.46|398.11|395.31|0
1643931620000|2022-02-03 23:40:20|398.19|395.39|398.26|395.46|398.26|395.46|398.19|395.39|0
1643931630000|2022-02-03 23:40:30|398.11|395.31|398.11|395.31|398.26|395.46|398.11|395.31|0
1643931640000|2022-02-03 23:40:40|397.95|395.15|397.88|395.08|397.95|395.15|397.88|395.08|0
1643931650000|2022-02-03 23:40:50|398.11|395.31|398.19|395.39|398.19|395.39|398.11|395.31|0
1643931660000|2022-02-03 23:41:00|398.26|395.46|398.26|395.46|398.26|395.46|398.26|395.46|0
1643931670000|2022-02-03 23:41:10|398.11|395.31|397.95|395.15|398.11|395.31|397.95|395.15|0
1643931680000|2022-02-03 23:41:20|398.03|395.23|398.03|395.23|398.11|395.31|398.03|395.23|0
1643931690000|2022-02-03 23:41:30|398.11|395.31|398.03|395.23|398.11|395.31|398.03|395.23|0
1643931700000|2022-02-03 23:41:40|398.11|395.31|398.72|395.92|398.72|395.92|398.11|395.31|0
1643931710000|2022-02-03 23:41:50|399.18|396.38|399.34|396.54|399.34|396.54|399.18|396.38|0
1643931720000|2022-02-03 23:42:00|399.26|396.46|399.49|396.69|399.49|396.69|399.26|396.46|0
1643931730000|2022-02-03 23:42:10|399.42|396.62|399.11|396.31|399.42|396.62|399.11|396.31|0
1643931740000|2022-02-03 23:42:20|399.49|396.69|399.8|397|399.8|397|399.49|396.69|0
1643931750000|2022-02-03 23:42:30|399.65|396.85|399.8|397|399.8|397|399.65|396.85|0
1643931760000|2022-02-03 23:42:40|399.88|397.08|399.73|396.93|400.03|397.23|399.73|396.93|0
1643931770000|2022-02-03 23:42:50|399.8|397|399.34|396.54|399.8|397|399.34|396.54|0
1643931780000|2022-02-03 23:43:00|399.42|396.62|399.34|396.54|399.42|396.62|399.26|396.46|0
1643931790000|2022-02-03 23:43:10|399.26|396.46|399.26|396.46|399.26|396.46|399.18|396.38|0
1643931800000|2022-02-03 23:43:20|399.18|396.38|399.34|396.54|399.42|396.62|399.18|396.38|0
1643931810000|2022-02-03 23:43:30|399.18|396.38|398.88|396.08|399.18|396.38|398.88|396.08|0
1643931820000|2022-02-03 23:43:40|398.96|396.16|398.65|395.85|398.96|396.16|398.65|395.85|0
1643931840000|2022-02-03 23:44:00|398.72|395.92|398.65|395.85|398.88|396.08|398.65|395.85|0
1643931850000|2022-02-03 23:44:10|398.72|395.92|398.88|396.08|398.88|396.08|398.57|395.77|0
1643931860000|2022-02-03 23:44:20|398.96|396.16|399.03|396.23|399.03|396.23|398.96|396.16|0
1643931870000|2022-02-03 23:44:30|398.96|396.16|398.8|396|398.96|396.16|398.8|396|0
1643931880000|2022-02-03 23:44:40|398.72|395.92|399.03|396.23|399.03|396.23|398.72|395.92|0
1643931890000|2022-02-03 23:44:50|398.95|396.15|398.95|396.15|398.95|396.15|398.95|396.15|0
1643931900000|2022-02-03 23:45:00|399.11|396.31|398.8|396|399.11|396.31|398.8|396|0
1643931910000|2022-02-03 23:45:10|398.72|395.92|398.72|395.92|398.8|396|398.65|395.85|0
1643931920000|2022-02-03 23:45:20|398.65|395.85|398.65|395.85|398.65|395.85|398.65|395.85|0
1643931930000|2022-02-03 23:45:30|398.57|395.77|398.57|395.77|398.57|395.77|398.57|395.77|0
1643931940000|2022-02-03 23:45:40|398.41|395.61|398.41|395.61|398.41|395.61|398.41|395.61|0
1643931950000|2022-02-03 23:45:50|398.57|395.77|398.57|395.77|398.57|395.77|398.57|395.77|0
1643931960000|2022-02-03 23:46:00|398.49|395.69|398.19|395.39|398.49|395.69|398.19|395.39|0
1643931970000|2022-02-03 23:46:10|398.03|395.23|397.95|395.15|398.11|395.31|397.95|395.15|0
1643931980000|2022-02-03 23:46:20|397.88|395.08|397.95|395.15|397.95|395.15|397.88|395.08|0
1643931990000|2022-02-03 23:46:30|397.88|395.08|397.88|395.08|397.88|395.08|397.88|395.08|0
1643932000000|2022-02-03 23:46:40|397.95|395.15|398.26|395.46|398.26|395.46|397.95|395.15|0
1643932010000|2022-02-03 23:46:50|398.1|395.3|398.1|395.3|398.1|395.3|398.1|395.3|0
1643932020000|2022-02-03 23:47:00|397.95|395.15|397.95|395.15|397.95|395.15|397.88|395.08|0
1643932030000|2022-02-03 23:47:10|398.03|395.23|397.95|395.15|398.18|395.38|397.95|395.15|0
1643932040000|2022-02-03 23:47:20|398.1|395.3|397.95|395.15|398.1|395.3|397.95|395.15|0
1643932070000|2022-02-03 23:47:50|398.1|395.3|398.1|395.3|398.18|395.38|398.1|395.3|0
1643932080000|2022-02-03 23:48:00|397.95|395.15|397.95|395.15|397.95|395.15|397.8|395|0
1643932090000|2022-02-03 23:48:10|398.03|395.23|397.95|395.15|398.03|395.23|397.95|395.15|0
1643932100000|2022-02-03 23:48:20|397.88|395.08|397.64|394.84|397.95|395.15|397.64|394.84|0
1643932110000|2022-02-03 23:48:30|397.49|394.69|397.18|394.38|397.49|394.69|397.18|394.38|0
1643932120000|2022-02-03 23:48:40|397.34|394.54|397.64|394.84|397.64|394.84|397.34|394.54|0
1643932130000|2022-02-03 23:48:50|397.57|394.77|397.49|394.69|397.57|394.77|397.42|394.62|0
1643932140000|2022-02-03 23:49:00|397.57|394.77|397.57|394.77|397.57|394.77|397.49|394.69|0
1643932150000|2022-02-03 23:49:10|397.49|394.69|397.8|395|397.8|395|397.49|394.69|0
1643932160000|2022-02-03 23:49:20|397.95|395.15|397.88|395.08|397.95|395.15|397.8|395|0
1643932170000|2022-02-03 23:49:30|397.95|395.15|398.26|395.46|398.26|395.46|397.95|395.15|0
1643932180000|2022-02-03 23:49:40|398.49|395.69|398.41|395.61|398.49|395.69|398.41|395.61|0
1643932190000|2022-02-03 23:49:50|398.57|395.77|398.41|395.61|398.57|395.77|398.41|395.61|0
1643932200000|2022-02-03 23:50:00|398.57|395.77|398.57|395.77|398.57|395.77|398.41|395.61|0
1643932210000|2022-02-03 23:50:10|398.72|395.92|398.72|395.92|398.72|395.92|398.72|395.92|0
1643932220000|2022-02-03 23:50:20|398.87|396.07|398.87|396.07|398.87|396.07|398.87|396.07|0
1643932230000|2022-02-03 23:50:30|398.8|396|398.72|395.92|398.8|396|398.72|395.92|0
1643932240000|2022-02-03 23:50:40|398.8|396|399.03|396.23|399.03|396.23|398.72|395.92|0
1643932250000|2022-02-03 23:50:50|399.18|396.38|398.95|396.15|399.18|396.38|398.95|396.15|0
1643932260000|2022-02-03 23:51:00|398.87|396.07|399.03|396.23|399.03|396.23|398.87|396.07|0
1643932270000|2022-02-03 23:51:10|399.18|396.38|399.18|396.38|399.18|396.38|399.18|396.38|0
1643932280000|2022-02-03 23:51:20|399.33|396.53|399.33|396.53|399.33|396.53|399.18|396.38|0
1643932290000|2022-02-03 23:51:30|399.18|396.38|399.03|396.23|399.18|396.38|399.03|396.23|0
1643932300000|2022-02-03 23:51:40|398.95|396.15|399.03|396.23|399.03|396.23|398.95|396.15|0
1643932310000|2022-02-03 23:51:50|399.18|396.38|399.33|396.53|399.41|396.61|399.18|396.38|0
1643932320000|2022-02-03 23:52:00|399.49|396.69|399.64|396.84|399.64|396.84|399.49|396.69|0
1643932330000|2022-02-03 23:52:10|399.57|396.77|399.41|396.61|399.57|396.77|399.41|396.61|0
1643932340000|2022-02-03 23:52:20|399.33|396.53|399.33|396.53|399.33|396.53|399.33|396.53|0
1643932350000|2022-02-03 23:52:30|399.49|396.69|399.8|397|399.8|397|399.49|396.69|0
1643932360000|2022-02-03 23:52:40|399.64|396.84|399.57|396.77|399.64|396.84|399.57|396.77|0
1643932370000|2022-02-03 23:52:50|399.64|396.84|399.8|397|399.8|397|399.64|396.84|0
1643932380000|2022-02-03 23:53:00|399.88|397.08|399.88|397.08|399.88|397.08|399.88|397.08|0
1643932390000|2022-02-03 23:53:10|399.95|397.15|400.41|397.61|400.41|397.61|399.95|397.15|0
1643932400000|2022-02-03 23:53:20|400.34|397.54|400.1|397.3|400.41|397.61|400.1|397.3|0
1643932410000|2022-02-03 23:53:30|400.18|397.38|400.1|397.3|400.18|397.38|400.1|397.3|0
1643932420000|2022-02-03 23:53:40|400.03|397.23|400.1|397.3|400.1|397.3|400.03|397.23|0
1643932430000|2022-02-03 23:53:50|400.03|397.23|399.95|397.15|400.03|397.23|399.88|397.08|0
1643932440000|2022-02-03 23:54:00|400.1|397.3|399.8|397|400.1|397.3|399.8|397|0
1643932460000|2022-02-03 23:54:20|399.95|397.15|399.95|397.15|400.03|397.23|399.95|397.15|0
1643932470000|2022-02-03 23:54:30|399.8|397|399.95|397.15|399.95|397.15|399.8|397|0
1643932480000|2022-02-03 23:54:40|399.8|397|399.95|397.15|399.95|397.15|399.8|397|0
1643932490000|2022-02-03 23:54:50|400.03|397.23|400.03|397.23|400.03|397.23|400.03|397.23|0
1643932500000|2022-02-03 23:55:00|399.8|397|399.95|397.15|400.03|397.23|399.8|397|0
1643932510000|2022-02-03 23:55:10|399.88|397.08|399.95|397.15|399.95|397.15|399.88|397.08|0
1643932520000|2022-02-03 23:55:20|400.1|397.3|400.1|397.3|400.26|397.46|400.1|397.3|0
1643932530000|2022-02-03 23:55:30|400.03|397.23|399.95|397.15|400.03|397.23|399.95|397.15|0
1643932540000|2022-02-03 23:55:40|400.1|397.3|400.1|397.3|400.26|397.46|400.1|397.3|0
1643932550000|2022-02-03 23:55:50|399.95|397.15|400.03|397.23|400.03|397.23|399.88|397.08|0
1643932560000|2022-02-03 23:56:00|400.1|397.3|400.1|397.3|400.1|397.3|399.95|397.15|0
1643932570000|2022-02-03 23:56:10|400.18|397.38|400.1|397.3|400.18|397.38|400.1|397.3|0
1643932580000|2022-02-03 23:56:20|400.18|397.38|400.34|397.54|400.34|397.54|400.18|397.38|0
1643932590000|2022-02-03 23:56:30|400.41|397.61|400.34|397.54|400.41|397.61|400.34|397.54|0
1643932600000|2022-02-03 23:56:40|400.26|397.46|400.26|397.46|400.26|397.46|400.1|397.3|0
1643932610000|2022-02-03 23:56:50|400.18|397.38|400.26|397.46|400.41|397.61|400.18|397.38|0
1643932620000|2022-02-03 23:57:00|400.41|397.61|400.41|397.61|400.41|397.61|400.41|397.61|0
1643932630000|2022-02-03 23:57:10|400.72|397.92|400.72|397.92|400.72|397.92|400.72|397.92|0
1643932640000|2022-02-03 23:57:20|400.8|398|400.72|397.92|400.8|398|400.57|397.77|0
1643932650000|2022-02-03 23:57:30|400.65|397.85|400.8|398|400.8|398|400.65|397.85|0
1643932660000|2022-02-03 23:57:40|400.72|397.92|400.65|397.85|400.72|397.92|400.65|397.85|0
1643932670000|2022-02-03 23:57:50|400.72|397.92|400.72|397.92|400.8|398|400.72|397.92|0
1643932680000|2022-02-03 23:58:00|400.65|397.85|400.87|398.07|400.87|398.07|400.65|397.85|0
1643932690000|2022-02-03 23:58:10|400.8|398|400.87|398.07|400.87|398.07|400.8|398|0
1643932700000|2022-02-03 23:58:20|400.8|398|400.95|398.15|401.03|398.23|400.8|398|0
1643932710000|2022-02-03 23:58:30|401.03|398.23|401.03|398.23|401.03|398.23|400.87|398.07|0
1643932720000|2022-02-03 23:58:40|400.95|398.15|400.87|398.07|400.95|398.15|400.87|398.07|0
1643932730000|2022-02-03 23:58:50|400.57|397.77|400.72|397.92|400.72|397.92|400.57|397.77|0
1643932740000|2022-02-03 23:59:00|400.49|397.69|400.57|397.77|400.57|397.77|400.49|397.69|0
1643932750000|2022-02-03 23:59:10|400.72|397.92|400.72|397.92|400.72|397.92|400.72|397.92|0
1643932760000|2022-02-03 23:59:20|400.87|398.07|401.03|398.23|401.03|398.23|400.87|398.07|0
1643932770000|2022-02-03 23:59:30|400.87|398.07|400.41|397.61|400.87|398.07|400.41|397.61|0
1643932780000|2022-02-03 23:59:40|400.56|397.76|400.65|397.85|400.65|397.85|400.56|397.76|0
1643932790000|2022-02-03 23:59:50|400.56|397.76|400.41|397.61|400.56|397.76|400.41|397.61|0
1643932800000|2022-02-04 00:00:00|399.87|397.07|400.1|397.3|400.1|397.3|399.87|397.07|0
1643932810000|2022-02-04 00:00:10|399.95|397.15|399.95|397.15|400.03|397.23|399.95|397.15|0
1643932820000|2022-02-04 00:00:20|400.03|397.23|400.41|397.61|400.41|397.61|400.03|397.23|0
1643932830000|2022-02-04 00:00:30|400.64|397.84|401.03|398.23|401.03|398.23|400.64|397.84|0
1643932840000|2022-02-04 00:00:40|401.49|398.69|401.18|398.38|401.49|398.69|401.18|398.38|0
1643932850000|2022-02-04 00:00:50|400.49|397.69|400.41|397.61|400.64|397.84|400.41|397.61|0
1643932860000|2022-02-04 00:01:00|400.26|397.46|399.95|397.15|400.41|397.61|399.95|397.15|0
1643932870000|2022-02-04 00:01:10|399.79|396.99|400.1|397.3|400.1|397.3|399.79|396.99|0
1643932880000|2022-02-04 00:01:20|400.03|397.23|399.95|397.15|400.03|397.23|399.95|397.15|0
1643932890000|2022-02-04 00:01:30|400.03|397.23|399.64|396.84|400.03|397.23|399.64|396.84|0
1643932900000|2022-02-04 00:01:40|399.72|396.92|399.95|397.15|399.95|397.15|399.72|396.92|0
1643932910000|2022-02-04 00:01:50|399.79|396.99|400.03|397.23|400.03|397.23|399.79|396.99|0
1643932920000|2022-02-04 00:02:00|400.56|397.76|400.72|397.92|400.72|397.92|400.56|397.76|0
1643932930000|2022-02-04 00:02:10|400.95|398.15|400.56|397.76|401.03|398.23|400.56|397.76|0
1643932940000|2022-02-04 00:02:20|400.64|397.84|400.87|398.07|400.87|398.07|400.64|397.84|0
1643932950000|2022-02-04 00:02:30|400.8|398|400.56|397.76|400.8|398|400.56|397.76|0
1643932960000|2022-02-04 00:02:40|400.72|397.92|400.49|397.69|400.72|397.92|400.49|397.69|0
1643932970000|2022-02-04 00:02:50|400.64|397.84|400.41|397.61|400.64|397.84|400.41|397.61|0
1643932980000|2022-02-04 00:03:00|400.1|397.3|400.1|397.3|400.18|397.38|399.95|397.15|0
1643932990000|2022-02-04 00:03:10|399.87|397.07|399.95|397.15|399.95|397.15|399.87|397.07|0
1643933000000|2022-02-04 00:03:20|400.03|397.23|400.1|397.3|400.25|397.45|400.03|397.23|0
1643933010000|2022-02-04 00:03:30|399.87|397.07|399.79|396.99|399.87|397.07|399.72|396.92|0
1643933020000|2022-02-04 00:03:40|399.64|396.84|399.56|396.76|399.64|396.84|399.33|396.53|0
1643933030000|2022-02-04 00:03:50|399.48|396.68|399.18|396.38|399.48|396.68|399.18|396.38|0
1643933040000|2022-02-04 00:04:00|399.33|396.53|399.02|396.22|399.33|396.53|399.02|396.22|0
1643933050000|2022-02-04 00:04:10|399.1|396.3|399.26|396.46|399.26|396.46|399.02|396.22|0
1643933060000|2022-02-04 00:04:20|399.48|396.68|399.33|396.53|399.48|396.68|399.33|396.53|0
1643933070000|2022-02-04 00:04:30|399.18|396.38|398.87|396.07|399.18|396.38|398.87|396.07|0
1643933080000|2022-02-04 00:04:40|399.18|396.38|398.56|395.76|399.18|396.38|398.56|395.76|0
1643933090000|2022-02-04 00:04:50|398.71|395.91|398.71|395.91|398.71|395.91|398.56|395.76|0
1643933100000|2022-02-04 00:05:00|398.56|395.76|398.56|395.76|398.56|395.76|398.18|395.38|0
1643933110000|2022-02-04 00:05:10|398.64|395.84|398.71|395.91|398.71|395.91|398.49|395.69|0
1643933120000|2022-02-04 00:05:20|398.87|396.07|398.95|396.15|399.02|396.22|398.87|396.07|0
1643933130000|2022-02-04 00:05:30|399.02|396.22|399.1|396.3|399.1|396.3|399.02|396.22|0
1643933140000|2022-02-04 00:05:40|399.18|396.38|398.95|396.15|399.18|396.38|398.87|396.07|0
1643933150000|2022-02-04 00:05:50|399.1|396.3|399.48|396.68|399.48|396.68|399.1|396.3|0
1643933160000|2022-02-04 00:06:00|399.25|396.45|398.95|396.15|399.25|396.45|398.95|396.15|0
1643933170000|2022-02-04 00:06:10|399.02|396.22|398.95|396.15|399.02|396.22|398.71|395.91|0
1643933180000|2022-02-04 00:06:20|398.87|396.07|399.1|396.3|399.1|396.3|398.87|396.07|0
1643933190000|2022-02-04 00:06:30|399.17|396.37|399.95|397.15|399.95|397.15|399.17|396.37|0
1643933200000|2022-02-04 00:06:40|399.79|396.99|399.95|397.15|399.95|397.15|399.64|396.84|0
1643933210000|2022-02-04 00:06:50|399.64|396.84|399.33|396.53|399.64|396.84|399.33|396.53|0
1643933220000|2022-02-04 00:07:00|399.48|396.68|399.25|396.45|399.48|396.68|399.02|396.22|0
1643933230000|2022-02-04 00:07:10|399.48|396.68|399.17|396.37|399.48|396.68|399.17|396.37|0
1643933250000|2022-02-04 00:07:30|399.1|396.3|399.17|396.37|399.33|396.53|399.1|396.3|0
1643933260000|2022-02-04 00:07:40|399.25|396.45|399.17|396.37|399.33|396.53|399.17|396.37|0
1643933270000|2022-02-04 00:07:50|399.1|396.3|398.71|395.91|399.1|396.3|398.71|395.91|0
1643933280000|2022-02-04 00:08:00|398.56|395.76|398.56|395.76|398.71|395.91|398.56|395.76|0
1643933290000|2022-02-04 00:08:10|398.4|395.6|398.4|395.6|398.48|395.68|398.4|395.6|0
1643933300000|2022-02-04 00:08:20|398.48|395.68|398.4|395.6|398.48|395.68|398.4|395.6|0
1643933310000|2022-02-04 00:08:30|398.64|395.84|398.4|395.6|398.64|395.84|398.4|395.6|0
1643933320000|2022-02-04 00:08:40|398.25|395.45|398.25|395.45|398.25|395.45|398.1|395.3|0
1643933330000|2022-02-04 00:08:50|398.18|395.38|398.25|395.45|398.25|395.45|398.18|395.38|0
1643933340000|2022-02-04 00:09:00|397.94|395.14|397.94|395.14|398.1|395.3|397.94|395.14|0
1643933350000|2022-02-04 00:09:10|397.87|395.07|398.1|395.3|398.1|395.3|397.87|395.07|0
1643933370000|2022-02-04 00:09:30|398.25|395.45|398.02|395.22|398.25|395.45|398.02|395.22|0
1643933380000|2022-02-04 00:09:40|397.94|395.14|398.1|395.3|398.1|395.3|397.94|395.14|0
1643933390000|2022-02-04 00:09:50|397.79|394.99|398.02|395.22|398.02|395.22|397.79|394.99|0
1643933400000|2022-02-04 00:10:00|397.94|395.14|398.1|395.3|398.1|395.3|397.79|394.99|0
1643933410000|2022-02-04 00:10:10|398.25|395.45|398.4|395.6|398.4|395.6|398.25|395.45|0
1643933420000|2022-02-04 00:10:20|398.48|395.68|398.33|395.53|398.48|395.68|398.33|395.53|0
1643933430000|2022-02-04 00:10:30|398.4|395.6|398.33|395.53|398.4|395.6|398.25|395.45|0
1643933440000|2022-02-04 00:10:40|398.25|395.45|398.56|395.76|398.56|395.76|398.25|395.45|0
1643933450000|2022-02-04 00:10:50|398.48|395.68|398.48|395.68|398.56|395.76|398.48|395.68|0
1643933460000|2022-02-04 00:11:00|398.4|395.6|398.1|395.3|398.4|395.6|398.1|395.3|0
1643933470000|2022-02-04 00:11:10|397.94|395.14|397.94|395.14|397.94|395.14|397.79|394.99|0
1643933490000|2022-02-04 00:11:30|398.02|395.22|397.87|395.07|398.02|395.22|397.87|395.07|0
1643933500000|2022-02-04 00:11:40|397.63|394.83|397.71|394.91|397.71|394.91|397.63|394.83|0
1643933510000|2022-02-04 00:11:50|397.79|394.99|397.79|394.99|397.79|394.99|397.79|394.99|0
1643933520000|2022-02-04 00:12:00|397.63|394.83|397.63|394.83|397.63|394.83|397.63|394.83|0
1643933530000|2022-02-04 00:12:10|397.79|394.99|397.63|394.83|397.79|394.99|397.63|394.83|0
1643933540000|2022-02-04 00:12:20|397.56|394.76|397.56|394.76|397.56|394.76|397.56|394.76|0
1643933550000|2022-02-04 00:12:30|397.63|394.83|397.63|394.83|397.79|394.99|397.63|394.83|0
1643933560000|2022-02-04 00:12:40|397.48|394.68|397.48|394.68|397.48|394.68|397.48|394.68|0
1643933570000|2022-02-04 00:12:50|397.63|394.83|397.71|394.91|397.71|394.91|397.56|394.76|0
1643933580000|2022-02-04 00:13:00|397.79|394.99|397.79|394.99|397.94|395.14|397.79|394.99|0
1643933590000|2022-02-04 00:13:10|397.94|395.14|397.94|395.14|397.94|395.14|397.94|395.14|0
1643933600000|2022-02-04 00:13:20|397.87|395.07|397.94|395.14|397.94|395.14|397.79|394.99|0
1643933610000|2022-02-04 00:13:30|397.87|395.07|397.94|395.14|397.94|395.14|397.87|395.07|0
1643933620000|2022-02-04 00:13:40|397.79|394.99|397.79|394.99|397.79|394.99|397.79|394.99|0
1643933640000|2022-02-04 00:14:00|397.94|395.14|397.87|395.07|397.94|395.14|397.87|395.07|0
1643933650000|2022-02-04 00:14:10|397.94|395.14|397.79|394.99|397.94|395.14|397.79|394.99|0
1643933660000|2022-02-04 00:14:20|397.94|395.14|398.4|395.6|398.4|395.6|397.94|395.14|0
1643933670000|2022-02-04 00:14:30|398.33|395.53|398.48|395.68|398.48|395.68|398.25|395.45|0
1643933680000|2022-02-04 00:14:40|398.56|395.76|398.71|395.91|398.71|395.91|398.56|395.76|0
1643933690000|2022-02-04 00:14:50|398.56|395.76|398.56|395.76|398.56|395.76|398.56|395.76|0
1643933700000|2022-02-04 00:15:00|398.33|395.53|398.09|395.29|398.33|395.53|397.94|395.14|0
1643933710000|2022-02-04 00:15:10|398.17|395.37|398.4|395.6|398.4|395.6|398.17|395.37|0
1643933720000|2022-02-04 00:15:20|398.33|395.53|398.25|395.45|398.33|395.53|398.25|395.45|0
1643933730000|2022-02-04 00:15:30|398.4|395.6|398.4|395.6|398.4|395.6|398.4|395.6|0
1643933740000|2022-02-04 00:15:40|398.56|395.76|399.02|396.22|399.02|396.22|398.56|395.76|0
1643933750000|2022-02-04 00:15:50|399.17|396.37|399.17|396.37|399.17|396.37|399.17|396.37|0
1643933760000|2022-02-04 00:16:00|399.1|396.3|398.86|396.06|399.1|396.3|398.86|396.06|0
1643933770000|2022-02-04 00:16:10|398.56|395.76|398.86|396.06|398.86|396.06|398.56|395.76|0
1643933780000|2022-02-04 00:16:20|398.79|395.99|398.71|395.91|398.79|395.99|398.56|395.76|0
1643933790000|2022-02-04 00:16:30|398.64|395.84|399.02|396.22|399.02|396.22|398.64|395.84|0
1643933800000|2022-02-04 00:16:40|399.1|396.3|399.25|396.45|399.32|396.52|399.1|396.3|0
1643933810000|2022-02-04 00:16:50|399.17|396.37|399.25|396.45|399.25|396.45|399.02|396.22|0
1643933820000|2022-02-04 00:17:00|399.32|396.52|399.25|396.45|399.4|396.6|399.25|396.45|0
1643933830000|2022-02-04 00:17:10|398.86|396.06|398.94|396.14|399.02|396.22|398.86|396.06|0
1643933840000|2022-02-04 00:17:20|398.86|396.06|399.1|396.3|399.1|396.3|398.79|395.99|0
1643933850000|2022-02-04 00:17:30|399.02|396.22|399.02|396.22|399.17|396.37|399.02|396.22|0
1643933860000|2022-02-04 00:17:40|399.17|396.37|399.1|396.3|399.17|396.37|399.1|396.3|0
1643933870000|2022-02-04 00:17:50|399.17|396.37|399.02|396.22|399.17|396.37|398.86|396.06|0
1643933880000|2022-02-04 00:18:00|398.94|396.14|399.02|396.22|399.02|396.22|398.94|396.14|0
1643933890000|2022-02-04 00:18:10|399.1|396.3|399.1|396.3|399.17|396.37|399.1|396.3|0
1643933900000|2022-02-04 00:18:20|399.02|396.22|399.32|396.52|399.32|396.52|399.02|396.22|0
1643933910000|2022-02-04 00:18:30|399.48|396.68|399.32|396.52|399.48|396.68|399.32|396.52|0
1643933920000|2022-02-04 00:18:40|399.25|396.45|399.32|396.52|399.32|396.52|399.25|396.45|0
1643933930000|2022-02-04 00:18:50|399.63|396.83|399.48|396.68|399.63|396.83|399.48|396.68|0
1643933940000|2022-02-04 00:19:00|399.56|396.76|399.02|396.22|399.56|396.76|399.02|396.22|0
1643933950000|2022-02-04 00:19:10|399.17|396.37|399.17|396.37|399.17|396.37|399.17|396.37|0
1643933960000|2022-02-04 00:19:20|399.02|396.22|399.1|396.3|399.17|396.37|399.02|396.22|0
1643933970000|2022-02-04 00:19:30|399.02|396.22|399.02|396.22|399.02|396.22|398.94|396.14|0
1643933980000|2022-02-04 00:19:40|398.94|396.14|398.94|396.14|399.02|396.22|398.94|396.14|0
1643933990000|2022-02-04 00:19:50|399.02|396.22|399.1|396.3|399.17|396.37|399.02|396.22|0
1643934000000|2022-02-04 00:20:00|399.17|396.37|399.02|396.22|399.17|396.37|399.02|396.22|0
1643934010000|2022-02-04 00:20:10|399.17|396.37|398.71|395.91|399.17|396.37|398.71|395.91|0
1643934020000|2022-02-04 00:20:20|398.55|395.75|398.71|395.91|398.71|395.91|398.4|395.6|0
1643934030000|2022-02-04 00:20:30|398.86|396.06|398.86|396.06|399.02|396.22|398.79|395.99|0
1643934040000|2022-02-04 00:20:40|398.79|395.99|399.48|396.68|399.48|396.68|398.79|395.99|0
1643934050000|2022-02-04 00:20:50|399.32|396.52|399.1|396.3|399.32|396.52|399.1|396.3|0
1643934060000|2022-02-04 00:21:00|399.02|396.22|398.94|396.14|399.02|396.22|398.94|396.14|0
1643934070000|2022-02-04 00:21:10|398.86|396.06|398.79|395.99|398.86|396.06|398.71|395.91|0
1643934080000|2022-02-04 00:21:20|398.86|396.06|398.86|396.06|398.86|396.06|398.86|396.06|0
1643934090000|2022-02-04 00:21:30|398.71|395.91|398.86|396.06|398.86|396.06|398.71|395.91|0
1643934100000|2022-02-04 00:21:40|399.1|396.3|399.17|396.37|399.17|396.37|399.1|396.3|0
1643934110000|2022-02-04 00:21:50|399.25|396.45|399.17|396.37|399.25|396.45|399.01|396.21|0
1643934120000|2022-02-04 00:22:00|399.01|396.21|399.17|396.37|399.17|396.37|399.01|396.21|0
1643934130000|2022-02-04 00:22:10|399.01|396.21|398.71|395.91|399.01|396.21|398.71|395.91|0
1643934140000|2022-02-04 00:22:20|398.79|395.99|398.79|395.99|398.79|395.99|398.79|395.99|0
1643934150000|2022-02-04 00:22:30|398.71|395.91|398.71|395.91|398.71|395.91|398.71|395.91|0
1643934160000|2022-02-04 00:22:40|398.55|395.75|398.79|395.99|398.79|395.99|398.4|395.6|0
1643934170000|2022-02-04 00:22:50|398.86|396.06|398.71|395.91|398.86|396.06|398.71|395.91|0
1643934180000|2022-02-04 00:23:00|398.63|395.83|398.55|395.75|398.63|395.83|398.55|395.75|0
1643934190000|2022-02-04 00:23:10|398.71|395.91|398.71|395.91|398.71|395.91|398.71|395.91|0
1643934200000|2022-02-04 00:23:20|398.55|395.75|398.55|395.75|398.63|395.83|398.55|395.75|0
1643934210000|2022-02-04 00:23:30|398.63|395.83|398.71|395.91|398.71|395.91|398.63|395.83|0
1643934220000|2022-02-04 00:23:40|398.79|395.99|398.79|395.99|398.79|395.99|398.79|395.99|0
1643934230000|2022-02-04 00:23:50|398.71|395.91|398.79|395.99|398.86|396.06|398.71|395.91|0
1643934250000|2022-02-04 00:24:10|398.71|395.91|398.71|395.91|398.86|396.06|398.71|395.91|0
1643934260000|2022-02-04 00:24:20|398.55|395.75|398.4|395.6|398.55|395.75|398.4|395.6|0
1643934270000|2022-02-04 00:24:30|398.48|395.68|398.48|395.68|398.48|395.68|398.48|395.68|0
1643934280000|2022-02-04 00:24:40|398.55|395.75|398.94|396.14|398.94|396.14|398.55|395.75|0
1643934290000|2022-02-04 00:24:50|399.17|396.37|399.17|396.37|399.17|396.37|399.01|396.21|0
1643934300000|2022-02-04 00:25:00|399.01|396.21|399.32|396.52|399.32|396.52|399.01|396.21|0
1643934310000|2022-02-04 00:25:10|399.17|396.37|399.09|396.29|399.17|396.37|399.09|396.29|0
1643934320000|2022-02-04 00:25:20|399.01|396.21|399.01|396.21|399.01|396.21|398.79|395.99|0
1643934330000|2022-02-04 00:25:30|398.94|396.14|398.79|395.99|398.94|396.14|398.79|395.99|0
1643934340000|2022-02-04 00:25:40|398.71|395.91|398.71|395.91|398.71|395.91|398.71|395.91|0
1643934350000|2022-02-04 00:25:50|398.79|395.99|398.79|395.99|398.79|395.99|398.79|395.99|0
1643934360000|2022-02-04 00:26:00|398.55|395.75|398.55|395.75|398.55|395.75|398.55|395.75|0
1643934370000|2022-02-04 00:26:10|398.4|395.6|398.4|395.6|398.4|395.6|398.4|395.6|0
1643934380000|2022-02-04 00:26:20|398.55|395.75|398.4|395.6|398.55|395.75|398.4|395.6|0
1643934390000|2022-02-04 00:26:30|398.48|395.68|398.4|395.6|398.48|395.68|398.4|395.6|0
1643934400000|2022-02-04 00:26:40|398.48|395.68|398.55|395.75|398.55|395.75|398.48|395.68|0
1643934410000|2022-02-04 00:26:50|398.71|395.91|399.01|396.21|399.01|396.21|398.71|395.91|0
1643934420000|2022-02-04 00:27:00|399.17|396.37|399.17|396.37|399.17|396.37|398.94|396.14|0
1643934430000|2022-02-04 00:27:10|399.09|396.29|399.09|396.29|399.09|396.29|398.86|396.06|0
1643934440000|2022-02-04 00:27:20|399.17|396.37|398.94|396.14|399.17|396.37|398.94|396.14|0
1643934450000|2022-02-04 00:27:30|398.86|396.06|399.01|396.21|399.01|396.21|398.86|396.06|0
1643934460000|2022-02-04 00:27:40|399.78|396.98|399.78|396.98|399.78|396.98|399.78|396.98|0
1643934470000|2022-02-04 00:27:50|399.47|396.67|399.55|396.75|399.71|396.91|399.47|396.67|0
1643934480000|2022-02-04 00:28:00|399.63|396.83|399.78|396.98|399.78|396.98|399.55|396.75|0
1643934490000|2022-02-04 00:28:10|399.86|397.06|399.78|396.98|399.94|397.14|399.78|396.98|0
1643934500000|2022-02-04 00:28:20|399.86|397.06|399.63|396.83|399.86|397.06|399.63|396.83|0
1643934510000|2022-02-04 00:28:30|399.47|396.67|399.47|396.67|399.47|396.67|399.47|396.67|0
1643934520000|2022-02-04 00:28:40|399.63|396.83|399.63|396.83|399.63|396.83|399.63|396.83|0
1643934530000|2022-02-04 00:28:50|399.47|396.67|399.78|396.98|399.78|396.98|399.47|396.67|0
1643934540000|2022-02-04 00:29:00|399.63|396.83|399.78|396.98|399.78|396.98|399.63|396.83|0
1643934550000|2022-02-04 00:29:10|399.94|397.14|399.78|396.98|399.94|397.14|399.78|396.98|0
1643934560000|2022-02-04 00:29:20|399.86|397.06|399.86|397.06|399.86|397.06|399.86|397.06|0
1643934570000|2022-02-04 00:29:30|399.94|397.14|399.94|397.14|399.94|397.14|399.94|397.14|0
1643934580000|2022-02-04 00:29:40|400.25|397.45|400.25|397.45|400.25|397.45|400.25|397.45|0
1643934590000|2022-02-04 00:29:50|400.4|397.6|399.94|397.14|400.4|397.6|399.94|397.14|0
1643934610000|2022-02-04 00:30:10|399.63|396.83|400.55|397.75|400.55|397.75|399.63|396.83|0
1643934620000|2022-02-04 00:30:20|400.4|397.6|400.4|397.6|400.4|397.6|400.24|397.44|0
1643934630000|2022-02-04 00:30:30|400.24|397.44|400.24|397.44|400.24|397.44|400.24|397.44|0
1643934640000|2022-02-04 00:30:40|400.4|397.6|400.4|397.6|400.4|397.6|400.4|397.6|0
1643934650000|2022-02-04 00:30:50|400.71|397.91|400.55|397.75|400.71|397.91|400.55|397.75|0
1643934670000|2022-02-04 00:31:10|399.94|397.14|400.32|397.52|400.32|397.52|399.94|397.14|0
1643934680000|2022-02-04 00:31:20|400.4|397.6|400.24|397.44|400.4|397.6|400.17|397.37|0
1643934690000|2022-02-04 00:31:30|400.4|397.6|400.48|397.68|400.48|397.68|400.4|397.6|0
1643934700000|2022-02-04 00:31:40|400.4|397.6|400.24|397.44|400.4|397.6|400.24|397.44|0
1643934710000|2022-02-04 00:31:50|400.4|397.6|400.79|397.99|400.79|397.99|400.4|397.6|0
1643934720000|2022-02-04 00:32:00|400.71|397.91|400.86|398.06|400.86|398.06|400.55|397.75|0
1643934730000|2022-02-04 00:32:10|400.71|397.91|400.86|398.06|400.94|398.14|400.71|397.91|0
1643934740000|2022-02-04 00:32:20|400.94|398.14|400.71|397.91|400.94|398.14|400.71|397.91|0
1643934750000|2022-02-04 00:32:30|400.55|397.75|400.55|397.75|400.55|397.75|400.55|397.75|0
1643934760000|2022-02-04 00:32:40|400.63|397.83|400.71|397.91|400.71|397.91|400.63|397.83|0
1643934770000|2022-02-04 00:32:50|400.86|398.06|400.86|398.06|400.86|398.06|400.79|397.99|0
1643934780000|2022-02-04 00:33:00|401.63|398.83|401.63|398.83|401.79|398.99|401.63|398.83|0
1643934790000|2022-02-04 00:33:10|402.1|399.3|402.25|399.45|402.25|399.45|402.1|399.3|0
1643934800000|2022-02-04 00:33:20|401.94|399.14|401.79|398.99|401.94|399.14|401.79|398.99|0
1643934810000|2022-02-04 00:33:30|401.63|398.83|401.48|398.68|401.63|398.83|401.48|398.68|0
1643934820000|2022-02-04 00:33:40|401.63|398.83|401.63|398.83|401.63|398.83|401.63|398.83|0
1643934830000|2022-02-04 00:33:50|401.48|398.68|401.48|398.68|401.56|398.76|401.48|398.68|0
1643934840000|2022-02-04 00:34:00|401.71|398.91|401.48|398.68|401.71|398.91|401.48|398.68|0
1643934850000|2022-02-04 00:34:10|401.4|398.6|401.48|398.68|401.48|398.68|401.4|398.6|0
1643934860000|2022-02-04 00:34:20|401.32|398.52|401.63|398.83|401.63|398.83|401.32|398.52|0
1643934870000|2022-02-04 00:34:30|401.79|398.99|401.71|398.91|401.79|398.99|401.71|398.91|0
1643934880000|2022-02-04 00:34:40|401.79|398.99|402.02|399.22|402.18|399.38|401.79|398.99|0
1643934890000|2022-02-04 00:34:50|402.1|399.3|402.02|399.22|402.18|399.38|402.02|399.22|0
1643934900000|2022-02-04 00:35:00|402.1|399.3|402.1|399.3|402.1|399.3|401.94|399.14|0
1643934910000|2022-02-04 00:35:10|401.94|399.14|402.1|399.3|402.25|399.45|401.94|399.14|0
1643934920000|2022-02-04 00:35:20|401.94|399.14|401.63|398.83|401.94|399.14|401.63|398.83|0
1643934930000|2022-02-04 00:35:30|401.48|398.68|401.48|398.68|401.48|398.68|401.32|398.52|0
1643934940000|2022-02-04 00:35:40|401.4|398.6|401.17|398.37|401.4|398.6|401.17|398.37|0
1643934950000|2022-02-04 00:35:50|401.09|398.29|401.25|398.45|401.25|398.45|400.94|398.14|0
1643934960000|2022-02-04 00:36:00|401.17|398.37|401.32|398.52|401.32|398.52|401.17|398.37|0
1643934970000|2022-02-04 00:36:10|401.79|398.99|401.71|398.91|401.79|398.99|401.71|398.91|0
1643934980000|2022-02-04 00:36:20|401.63|398.83|401.63|398.83|401.87|399.07|401.63|398.83|0
1643934990000|2022-02-04 00:36:30|401.71|398.91|401.48|398.68|401.71|398.91|401.48|398.68|0
1643935000000|2022-02-04 00:36:40|401.4|398.6|400.94|398.14|401.4|398.6|400.94|398.14|0
1643935010000|2022-02-04 00:36:50|401.09|398.29|401.01|398.21|401.09|398.29|400.94|398.14|0
1643935020000|2022-02-04 00:37:00|401.09|398.29|401.17|398.37|401.25|398.45|401.09|398.29|0
1643935030000|2022-02-04 00:37:10|401.09|398.29|401.17|398.37|401.32|398.52|401.09|398.29|0
1643935040000|2022-02-04 00:37:20|401.09|398.29|401.25|398.45|401.25|398.45|401.01|398.21|0
1643935050000|2022-02-04 00:37:30|401.17|398.37|401.32|398.52|401.32|398.52|401.17|398.37|0
1643935060000|2022-02-04 00:37:40|401.17|398.37|401.17|398.37|401.32|398.52|401.17|398.37|0
1643935070000|2022-02-04 00:37:50|401.32|398.52|401.48|398.68|401.48|398.68|401.25|398.45|0
1643935080000|2022-02-04 00:38:00|401.4|398.6|401.25|398.45|401.4|398.6|401.17|398.37|0
1643935090000|2022-02-04 00:38:10|401.48|398.68|401.56|398.76|401.56|398.76|401.48|398.68|0
1643935100000|2022-02-04 00:38:20|401.79|398.99|401.56|398.76|401.79|398.99|401.56|398.76|0
1643935110000|2022-02-04 00:38:30|401.63|398.83|401.63|398.83|401.63|398.83|401.63|398.83|0
1643935120000|2022-02-04 00:38:40|401.79|398.99|401.79|398.99|401.87|399.07|401.63|398.83|0
1643935130000|2022-02-04 00:38:50|401.63|398.83|401.79|398.99|401.79|398.99|401.63|398.83|0
1643935140000|2022-02-04 00:39:00|401.71|398.91|401.32|398.52|401.71|398.91|401.32|398.52|0
1643935150000|2022-02-04 00:39:10|401.48|398.68|401.63|398.83|401.63|398.83|401.48|398.68|0
1643935160000|2022-02-04 00:39:20|401.94|399.14|402.1|399.3|402.1|399.3|401.94|399.14|0
1643935170000|2022-02-04 00:39:30|402.25|399.45|402.1|399.3|402.25|399.45|402.1|399.3|0
1643935180000|2022-02-04 00:39:40|402.25|399.45|402.25|399.45|402.25|399.45|402.25|399.45|0
1643935190000|2022-02-04 00:39:50|402.4|399.6|402.4|399.6|402.4|399.6|402.25|399.45|0
1643935200000|2022-02-04 00:40:00|402.25|399.45|402.4|399.6|402.4|399.6|402.25|399.45|0
1643935210000|2022-02-04 00:40:10|402.56|399.76|402.25|399.45|402.56|399.76|402.25|399.45|0
1643935220000|2022-02-04 00:40:20|402.1|399.3|401.71|398.91|402.1|399.3|401.63|398.83|0
1643935230000|2022-02-04 00:40:30|401.63|398.83|401.79|398.99|401.79|398.99|401.63|398.83|0
1643935240000|2022-02-04 00:40:40|401.87|399.07|401.87|399.07|401.87|399.07|401.87|399.07|0
1643935250000|2022-02-04 00:40:50|402.02|399.22|402.09|399.29|402.09|399.29|401.94|399.14|0
1643935260000|2022-02-04 00:41:00|402.02|399.22|401.94|399.14|402.09|399.29|401.94|399.14|0
1643935270000|2022-02-04 00:41:10|402.09|399.29|402.09|399.29|402.09|399.29|402.09|399.29|0
1643935280000|2022-02-04 00:41:20|401.94|399.14|401.94|399.14|401.94|399.14|401.63|398.83|0
1643935290000|2022-02-04 00:41:30|401.87|399.07|401.94|399.14|401.94|399.14|401.79|398.99|0
1643935300000|2022-02-04 00:41:40|401.79|398.99|401.94|399.14|401.94|399.14|401.79|398.99|0
1643935310000|2022-02-04 00:41:50|402.09|399.29|402.09|399.29|402.09|399.29|402.02|399.22|0
1643935320000|2022-02-04 00:42:00|402.25|399.45|402.33|399.53|402.4|399.6|402.25|399.45|0
1643935330000|2022-02-04 00:42:10|402.4|399.6|402.48|399.68|402.48|399.68|402.25|399.45|0
1643935340000|2022-02-04 00:42:20|402.4|399.6|402.48|399.68|402.48|399.68|402.4|399.6|0
1643935350000|2022-02-04 00:42:30|402.56|399.76|402.4|399.6|402.56|399.76|402.4|399.6|0
1643935360000|2022-02-04 00:42:40|402.33|399.53|402.4|399.6|402.4|399.6|402.33|399.53|0
1643935370000|2022-02-04 00:42:50|402.48|399.68|402.09|399.29|402.56|399.76|402.09|399.29|0
1643935380000|2022-02-04 00:43:00|402.17|399.37|402.09|399.29|402.25|399.45|402.09|399.29|0
1643935390000|2022-02-04 00:43:10|402.02|399.22|401.87|399.07|402.02|399.22|401.87|399.07|0
1643935400000|2022-02-04 00:43:20|402.02|399.22|401.78|398.98|402.02|399.22|401.78|398.98|0
1643935410000|2022-02-04 00:43:30|401.94|399.14|401.94|399.14|401.94|399.14|401.86|399.06|0
1643935420000|2022-02-04 00:43:40|401.86|399.06|401.78|398.98|401.86|399.06|401.78|398.98|0
1643935430000|2022-02-04 00:43:50|401.56|398.76|401.63|398.83|401.63|398.83|401.56|398.76|0
1643935440000|2022-02-04 00:44:00|401.48|398.68|401.94|399.14|401.94|399.14|401.48|398.68|0
1643935450000|2022-02-04 00:44:10|401.78|398.98|401.78|398.98|401.78|398.98|401.63|398.83|0
1643935460000|2022-02-04 00:44:20|401.63|398.83|401.47|398.67|401.63|398.83|401.47|398.67|0
1643935470000|2022-02-04 00:44:30|401.63|398.83|401.47|398.67|401.78|398.98|401.47|398.67|0
1643935480000|2022-02-04 00:44:40|401.63|398.83|401.63|398.83|401.63|398.83|401.63|398.83|0
1643935490000|2022-02-04 00:44:50|401.78|398.98|401.94|399.14|401.94|399.14|401.78|398.98|0
1643935500000|2022-02-04 00:45:00|401.86|399.06|401.94|399.14|401.94|399.14|401.86|399.06|0
1643935510000|2022-02-04 00:45:10|401.63|398.83|401.47|398.67|401.63|398.83|401.32|398.52|0
1643935520000|2022-02-04 00:45:20|401.32|398.52|401.47|398.67|401.47|398.67|401.32|398.52|0
1643935530000|2022-02-04 00:45:30|401.32|398.52|401.47|398.67|401.47|398.67|401.32|398.52|0
1643935560000|2022-02-04 00:46:00|401.4|398.6|401.32|398.52|401.4|398.6|401.32|398.52|0
1643935570000|2022-02-04 00:46:10|401.47|398.67|401.01|398.21|401.47|398.67|401.01|398.21|0
1643935580000|2022-02-04 00:46:20|401.17|398.37|401.17|398.37|401.17|398.37|401.01|398.21|0
1643935600000|2022-02-04 00:46:40|401.01|398.21|401.17|398.37|401.17|398.37|401.01|398.21|0
1643935610000|2022-02-04 00:46:50|401.01|398.21|401.16|398.36|401.16|398.36|401.01|398.21|0
1643935620000|2022-02-04 00:47:00|401.32|398.52|401.01|398.21|401.32|398.52|401.01|398.21|0
1643935630000|2022-02-04 00:47:10|401.16|398.36|401.01|398.21|401.16|398.36|401.01|398.21|0
1643935640000|2022-02-04 00:47:20|400.86|398.06|400.86|398.06|400.86|398.06|400.86|398.06|0
1643935650000|2022-02-04 00:47:30|400.55|397.75|400.39|397.59|400.55|397.75|400.32|397.52|0
1643935660000|2022-02-04 00:47:40|400.24|397.44|400.24|397.44|400.32|397.52|400.24|397.44|0
1643935670000|2022-02-04 00:47:50|400.55|397.75|400.55|397.75|400.55|397.75|400.39|397.59|0
1643935680000|2022-02-04 00:48:00|400.39|397.59|400.55|397.75|400.7|397.9|400.39|397.59|0
1643935690000|2022-02-04 00:48:10|400.63|397.83|400.55|397.75|400.63|397.83|400.55|397.75|0
1643935700000|2022-02-04 00:48:20|400.39|397.59|400.7|397.9|400.7|397.9|400.39|397.59|0
1643935710000|2022-02-04 00:48:30|400.78|397.98|400.7|397.9|400.78|397.98|400.7|397.9|0
1643935720000|2022-02-04 00:48:40|400.86|398.06|400.86|398.06|400.86|398.06|400.7|397.9|0
1643935730000|2022-02-04 00:48:50|401.01|398.21|400.94|398.14|401.16|398.36|400.94|398.14|0
1643935740000|2022-02-04 00:49:00|401.01|398.21|401.01|398.21|401.01|398.21|401.01|398.21|0
1643935750000|2022-02-04 00:49:10|400.86|398.06|401.01|398.21|401.01|398.21|400.86|398.06|0
1643935760000|2022-02-04 00:49:20|401.16|398.36|401.32|398.52|401.32|398.52|401.16|398.36|0
1643935770000|2022-02-04 00:49:30|401.16|398.36|401.01|398.21|401.16|398.36|400.86|398.06|0
1643935780000|2022-02-04 00:49:40|400.94|398.14|400.94|398.14|400.94|398.14|400.94|398.14|0
1643935790000|2022-02-04 00:49:50|400.85|398.05|400.85|398.05|401.01|398.21|400.85|398.05|0
1643935800000|2022-02-04 00:50:00|401.01|398.21|401.16|398.36|401.16|398.36|401.01|398.21|0
1643935830000|2022-02-04 00:50:30|401.09|398.29|400.85|398.05|401.09|398.29|400.85|398.05|0
1643935840000|2022-02-04 00:50:40|401.01|398.21|401.01|398.21|401.01|398.21|401.01|398.21|0
1643935850000|2022-02-04 00:50:50|400.85|398.05|400.85|398.05|400.85|398.05|400.85|398.05|0
1643935860000|2022-02-04 00:51:00|400.55|397.75|400.7|397.9|400.7|397.9|400.55|397.75|0
1643935870000|2022-02-04 00:51:10|400.55|397.75|400.55|397.75|400.7|397.9|400.55|397.75|0
1643935880000|2022-02-04 00:51:20|400.39|397.59|400.39|397.59|400.39|397.59|400.24|397.44|0
1643935900000|2022-02-04 00:51:40|400.32|397.52|400.39|397.59|400.55|397.75|400.24|397.44|0
1643935910000|2022-02-04 00:51:50|400.55|397.75|400.55|397.75|400.55|397.75|400.55|397.75|0
1643935920000|2022-02-04 00:52:00|400.7|397.9|401.16|398.36|401.16|398.36|400.7|397.9|0
1643935930000|2022-02-04 00:52:10|401.01|398.21|401.01|398.21|401.01|398.21|401.01|398.21|0
1643935940000|2022-02-04 00:52:20|401.09|398.29|401.16|398.36|401.24|398.44|401.09|398.29|0
1643935950000|2022-02-04 00:52:30|401.01|398.21|401.16|398.36|401.16|398.36|401.01|398.21|0
1643935960000|2022-02-04 00:52:40|401.24|398.44|401.01|398.21|401.24|398.44|401.01|398.21|0
1643935980000|2022-02-04 00:53:00|400.85|398.05|401.09|398.29|401.16|398.36|400.85|398.05|0
1643935990000|2022-02-04 00:53:10|400.93|398.13|401.01|398.21|401.01|398.21|400.93|398.13|0
1643936010000|2022-02-04 00:53:30|400.85|398.05|401.01|398.21|401.01|398.21|400.85|398.05|0
1643936020000|2022-02-04 00:53:40|401.16|398.36|401.32|398.52|401.32|398.52|401.16|398.36|0
1643936030000|2022-02-04 00:53:50|401.24|398.44|401.32|398.52|401.4|398.6|401.24|398.44|0
1643936040000|2022-02-04 00:54:00|401.16|398.36|401.32|398.52|401.32|398.52|401.16|398.36|0
1643936050000|2022-02-04 00:54:10|401.24|398.44|401.01|398.21|401.24|398.44|401.01|398.21|0
1643936060000|2022-02-04 00:54:20|400.7|397.9|400.7|397.9|400.85|398.05|400.7|397.9|0
1643936070000|2022-02-04 00:54:30|400.78|397.98|400.85|398.05|400.85|398.05|400.7|397.9|0
1643936080000|2022-02-04 00:54:40|401.01|398.21|400.93|398.13|401.01|398.21|400.93|398.13|0
1643936090000|2022-02-04 00:54:50|401.01|398.21|400.85|398.05|401.01|398.21|400.85|398.05|0
1643936100000|2022-02-04 00:55:00|401.16|398.36|400.7|397.9|401.16|398.36|400.7|397.9|0
1643936110000|2022-02-04 00:55:10|400.85|398.05|400.78|397.98|400.85|398.05|400.78|397.98|0
1643936120000|2022-02-04 00:55:20|400.85|398.05|400.93|398.13|400.93|398.13|400.7|397.9|0
1643936130000|2022-02-04 00:55:30|401.01|398.21|400.85|398.05|401.01|398.21|400.85|398.05|0
1643936140000|2022-02-04 00:55:40|400.93|398.13|400.93|398.13|400.93|398.13|400.85|398.05|0
1643936150000|2022-02-04 00:55:50|400.85|398.05|400.7|397.9|400.85|398.05|400.7|397.9|0
1643936160000|2022-02-04 00:56:00|400.78|397.98|400.7|397.9|400.78|397.98|400.7|397.9|0
1643936170000|2022-02-04 00:56:10|400.78|397.98|400.85|398.05|400.85|398.05|400.78|397.98|0
1643936180000|2022-02-04 00:56:20|401.01|398.21|401.01|398.21|401.01|398.21|400.85|398.05|0
1643936190000|2022-02-04 00:56:30|400.85|398.05|400.85|398.05|400.85|398.05|400.85|398.05|0
1643936200000|2022-02-04 00:56:40|400.7|397.9|400.7|397.9|400.7|397.9|400.7|397.9|0
1643936210000|2022-02-04 00:56:50|400.62|397.82|400.62|397.82|400.62|397.82|400.62|397.82|0
1643936220000|2022-02-04 00:57:00|400.39|397.59|400.78|397.98|400.78|397.98|400.39|397.59|0
1643936230000|2022-02-04 00:57:10|400.85|398.05|400.7|397.9|400.85|398.05|400.62|397.82|0
1643936240000|2022-02-04 00:57:20|400.85|398.05|401.01|398.21|401.01|398.21|400.85|398.05|0
1643936250000|2022-02-04 00:57:30|401.16|398.36|401.16|398.36|401.16|398.36|401.01|398.21|0
1643936260000|2022-02-04 00:57:40|401.01|398.21|401.01|398.21|401.09|398.29|401.01|398.21|0
1643936270000|2022-02-04 00:57:50|400.93|398.13|401.01|398.21|401.01|398.21|400.85|398.05|0
1643936280000|2022-02-04 00:58:00|400.93|398.13|400.93|398.13|400.93|398.13|400.85|398.05|0
1643936290000|2022-02-04 00:58:10|401.01|398.21|401.16|398.36|401.16|398.36|400.85|398.05|0
1643936300000|2022-02-04 00:58:20|401.09|398.29|401.16|398.36|401.16|398.36|401.09|398.29|0
1643936320000|2022-02-04 00:58:40|401.01|398.21|401.01|398.21|401.01|398.21|401.01|398.21|0
1643936370000|2022-02-04 00:59:30|400.85|398.05|400.85|398.05|400.85|398.05|400.85|398.05|0
1643936380000|2022-02-04 00:59:40|400.7|397.9|400.7|397.9|400.7|397.9|400.7|397.9|0
1643936390000|2022-02-04 00:59:50|400.85|398.05|400.7|397.9|400.85|398.05|400.7|397.9|0
1643936400000|2022-02-04 01:00:00|401.01|398.21|402.86|400.06|402.86|400.06|401.01|398.21|0
1643936410000|2022-02-04 01:00:10|402.55|399.75|402.09|399.29|402.55|399.75|402.09|399.29|0
1643936420000|2022-02-04 01:00:20|402.01|399.21|401.93|399.13|402.01|399.21|401.78|398.98|0
1643936430000|2022-02-04 01:00:30|401.7|398.9|402.17|399.37|402.17|399.37|401.7|398.9|0
1643936440000|2022-02-04 01:00:40|402.09|399.29|402.86|400.06|402.86|400.06|402.09|399.29|0
1643936450000|2022-02-04 01:00:50|402.48|399.68|402.09|399.29|402.48|399.68|402.01|399.21|0
1643936460000|2022-02-04 01:01:00|401.62|398.82|401.62|398.82|401.7|398.9|401.55|398.75|0
1643936470000|2022-02-04 01:01:10|401.47|398.67|401.24|398.44|401.55|398.75|401.24|398.44|0
1643936480000|2022-02-04 01:01:20|401.39|398.59|401.47|398.67|401.47|398.67|401.24|398.44|0
1643936490000|2022-02-04 01:01:30|401.55|398.75|401.47|398.67|401.55|398.75|401.39|398.59|0
1643936500000|2022-02-04 01:01:40|401.31|398.51|401.39|398.59|401.39|398.59|401.31|398.51|0
1643936510000|2022-02-04 01:01:50|401.31|398.51|401.31|398.51|401.31|398.51|401.31|398.51|0
1643936520000|2022-02-04 01:02:00|401.39|398.59|401.7|398.9|401.7|398.9|401.39|398.59|0
1643936530000|2022-02-04 01:02:10|401.62|398.82|401.86|399.06|401.86|399.06|401.62|398.82|0
1643936540000|2022-02-04 01:02:20|401.93|399.13|401.7|398.9|401.93|399.13|401.62|398.82|0
1643936550000|2022-02-04 01:02:30|401.47|398.67|401.47|398.67|401.47|398.67|401.31|398.51|0
1643936560000|2022-02-04 01:02:40|401.55|398.75|401.39|398.59|401.62|398.82|401.39|398.59|0
1643936570000|2022-02-04 01:02:50|401.47|398.67|401.47|398.67|401.47|398.67|401.47|398.67|0
1643936580000|2022-02-04 01:03:00|401.31|398.51|401.31|398.51|401.31|398.51|401.31|398.51|0
1643936590000|2022-02-04 01:03:10|401.39|398.59|401.62|398.82|401.62|398.82|401.31|398.51|0
1643936600000|2022-02-04 01:03:20|401.47|398.67|401.62|398.82|401.62|398.82|401.47|398.67|0
1643936610000|2022-02-04 01:03:30|401.47|398.67|400.85|398.05|401.47|398.67|400.85|398.05|0
1643936620000|2022-02-04 01:03:40|400.93|398.13|400.85|398.05|400.93|398.13|400.85|398.05|0
1643936630000|2022-02-04 01:03:50|400.7|397.9|400.31|397.51|400.7|397.9|400.31|397.51|0
1643936640000|2022-02-04 01:04:00|400.7|397.9|401.08|398.28|401.08|398.28|400.7|397.9|0
1643936650000|2022-02-04 01:04:10|401.16|398.36|401|398.2|401.24|398.44|401|398.2|0
1643936660000|2022-02-04 01:04:20|401.16|398.36|401.31|398.51|401.39|398.59|401.16|398.36|0
1643936670000|2022-02-04 01:04:30|401.39|398.59|401.16|398.36|401.39|398.59|401.16|398.36|0
1643936680000|2022-02-04 01:04:40|401.39|398.59|401.31|398.51|401.39|398.59|401.24|398.44|0
1643936690000|2022-02-04 01:04:50|401.16|398.36|401.31|398.51|401.47|398.67|401.16|398.36|0
1643936700000|2022-02-04 01:05:00|401.47|398.67|401.62|398.82|401.62|398.82|401.47|398.67|0
1643936710000|2022-02-04 01:05:10|401.86|399.06|402.4|399.6|402.55|399.75|401.86|399.06|0
1643936720000|2022-02-04 01:05:20|402.55|399.75|402.63|399.83|402.86|400.06|402.55|399.75|0
1643936730000|2022-02-04 01:05:30|402.7|399.9|403.01|400.21|403.01|400.21|402.7|399.9|0
1643936740000|2022-02-04 01:05:40|402.7|399.9|402.48|399.68|402.7|399.9|402.48|399.68|0
1643936750000|2022-02-04 01:05:50|402.4|399.6|402.48|399.68|402.48|399.68|402.32|399.52|0
1643936760000|2022-02-04 01:06:00|402.55|399.75|402.7|399.9|402.79|399.99|402.55|399.75|0
1643936770000|2022-02-04 01:06:10|402.55|399.75|402.7|399.9|402.7|399.9|402.55|399.75|0
1643936780000|2022-02-04 01:06:20|402.86|400.06|403.09|400.29|403.09|400.29|402.86|400.06|0
1643936790000|2022-02-04 01:06:30|403.01|400.21|402.86|400.06|403.01|400.21|402.79|399.99|0
1643936800000|2022-02-04 01:06:40|403.01|400.21|403.17|400.37|403.17|400.37|403.01|400.21|0
1643936810000|2022-02-04 01:06:50|403.25|400.45|403.4|400.6|403.4|400.6|403.17|400.37|0
1643936820000|2022-02-04 01:07:00|403.25|400.45|403.48|400.68|403.48|400.68|403.25|400.45|0
1643936830000|2022-02-04 01:07:10|403.32|400.52|403.17|400.37|403.32|400.52|403.17|400.37|0
1643936840000|2022-02-04 01:07:20|402.94|400.14|402.86|400.06|402.94|400.14|402.86|400.06|0
1643936850000|2022-02-04 01:07:30|402.78|399.98|402.86|400.06|403.01|400.21|402.78|399.98|0
1643936860000|2022-02-04 01:07:40|402.7|399.9|402.7|399.9|402.7|399.9|402.7|399.9|0
1643936870000|2022-02-04 01:07:50|402.55|399.75|402.86|400.06|402.86|400.06|402.55|399.75|0
1643936880000|2022-02-04 01:08:00|403.17|400.37|403.32|400.52|403.48|400.68|403.17|400.37|0
1643936890000|2022-02-04 01:08:10|403.63|400.83|403.63|400.83|403.63|400.83|403.56|400.76|0
1643936900000|2022-02-04 01:08:20|403.4|400.6|403.25|400.45|403.4|400.6|403.17|400.37|0
1643936910000|2022-02-04 01:08:30|403.32|400.52|403.32|400.52|403.48|400.68|403.32|400.52|0
1643936920000|2022-02-04 01:08:40|403.17|400.37|403.17|400.37|403.25|400.45|403.17|400.37|0
1643936930000|2022-02-04 01:08:50|402.94|400.14|403.01|400.21|403.01|400.21|402.94|400.14|0
1643936940000|2022-02-04 01:09:00|403.09|400.29|403.09|400.29|403.09|400.29|403.09|400.29|0
1643936950000|2022-02-04 01:09:10|403.01|400.21|403.17|400.37|403.17|400.37|403.01|400.21|0
1643936960000|2022-02-04 01:09:20|403.01|400.21|403.48|400.68|403.48|400.68|403.01|400.21|0
1643936970000|2022-02-04 01:09:30|403.32|400.52|403.32|400.52|403.4|400.6|403.32|400.52|0
1643936980000|2022-02-04 01:09:40|403.25|400.45|403.32|400.52|403.32|400.52|403.25|400.45|0
1643936990000|2022-02-04 01:09:50|403.4|400.6|403.17|400.37|403.4|400.6|403.17|400.37|0
1643937000000|2022-02-04 01:10:00|403.25|400.45|403.79|400.99|403.79|400.99|403.25|400.45|0
1643937010000|2022-02-04 01:10:10|403.94|401.14|403.94|401.14|404.1|401.3|403.94|401.14|0
1643937020000|2022-02-04 01:10:20|404.1|401.3|404.65|401.85|404.65|401.85|403.94|401.14|0
1643937030000|2022-02-04 01:10:30|404.41|401.61|404.25|401.45|404.41|401.61|404.25|401.45|0
1643937040000|2022-02-04 01:10:40|404.18|401.38|404.1|401.3|404.18|401.38|404.1|401.3|0
1643937050000|2022-02-04 01:10:50|404.18|401.38|403.63|400.83|404.18|401.38|403.63|400.83|0
1643937060000|2022-02-04 01:11:00|403.48|400.68|403.17|400.37|403.48|400.68|403.17|400.37|0
1643937070000|2022-02-04 01:11:10|403.4|400.6|403.17|400.37|403.4|400.6|403.17|400.37|0
1643937080000|2022-02-04 01:11:20|403.4|400.6|403.63|400.83|403.63|400.83|403.4|400.6|0
1643937090000|2022-02-04 01:11:30|403.71|400.91|403.56|400.76|403.71|400.91|403.32|400.52|0
1643937100000|2022-02-04 01:11:40|403.48|400.68|403.63|400.83|403.63|400.83|403.48|400.68|0
1643937110000|2022-02-04 01:11:50|403.71|400.91|403.63|400.83|403.71|400.91|403.63|400.83|0
1643937120000|2022-02-04 01:12:00|403.71|400.91|403.94|401.14|403.94|401.14|403.63|400.83|0
1643937130000|2022-02-04 01:12:10|404.41|401.61|404.41|401.61|404.41|401.61|404.33|401.53|0
1643937150000|2022-02-04 01:12:30|404.25|401.45|404.18|401.38|404.25|401.45|404.18|401.38|0
1643937160000|2022-02-04 01:12:40|403.87|401.07|403.94|401.14|403.94|401.14|403.79|400.99|0
1643937170000|2022-02-04 01:12:50|404.1|401.3|404.02|401.22|404.1|401.3|403.94|401.14|0
1643937180000|2022-02-04 01:13:00|404.1|401.3|403.94|401.14|404.1|401.3|403.94|401.14|0
1643937190000|2022-02-04 01:13:10|403.48|400.68|403.25|400.45|403.48|400.68|403.17|400.37|0
1643937200000|2022-02-04 01:13:20|403.32|400.52|403.17|400.37|403.32|400.52|403.17|400.37|0
1643937210000|2022-02-04 01:13:30|403.32|400.52|403.17|400.37|403.32|400.52|403.17|400.37|0
1643937220000|2022-02-04 01:13:40|403.32|400.52|403.32|400.52|403.32|400.52|403.32|400.52|0
1643937230000|2022-02-04 01:13:50|403.79|400.99|403.79|400.99|403.79|400.99|403.79|400.99|0
1643937240000|2022-02-04 01:14:00|403.94|401.14|403.87|401.07|403.94|401.14|403.87|401.07|0
1643937250000|2022-02-04 01:14:10|403.94|401.14|404.1|401.3|404.25|401.45|403.94|401.14|0
1643937260000|2022-02-04 01:14:20|404.02|401.22|403.79|400.99|404.02|401.22|403.79|400.99|0
1643937270000|2022-02-04 01:14:30|403.94|401.14|403.63|400.83|403.94|401.14|403.63|400.83|0
1643937280000|2022-02-04 01:14:40|403.71|400.91|403.79|400.99|403.79|400.99|403.71|400.91|0
1643937290000|2022-02-04 01:14:50|403.87|401.07|403.79|400.99|403.87|401.07|403.79|400.99|0
1643937300000|2022-02-04 01:15:00|403.63|400.83|403.79|400.99|403.79|400.99|403.63|400.83|0
1643937310000|2022-02-04 01:15:10|403.48|400.68|403.63|400.83|403.63|400.83|403.48|400.68|0
1643937320000|2022-02-04 01:15:20|403.48|400.68|403.56|400.76|403.56|400.76|403.48|400.68|0
1643937330000|2022-02-04 01:15:30|403.79|400.99|403.4|400.6|403.79|400.99|403.32|400.52|0
1643937340000|2022-02-04 01:15:40|403.17|400.37|403.01|400.21|403.17|400.37|403.01|400.21|0
1643937350000|2022-02-04 01:15:50|403.17|400.37|403.48|400.68|403.48|400.68|403.17|400.37|0
1643937360000|2022-02-04 01:16:00|403.63|400.83|403.17|400.37|403.63|400.83|403.17|400.37|0
1643937370000|2022-02-04 01:16:10|403.32|400.52|403.48|400.68|403.48|400.68|402.86|400.06|0
1643937380000|2022-02-04 01:16:20|403.56|400.76|403.32|400.52|403.56|400.76|403.32|400.52|0
1643937390000|2022-02-04 01:16:30|403.48|400.68|403.79|400.99|403.79|400.99|403.48|400.68|0
1643937400000|2022-02-04 01:16:40|403.87|401.07|403.87|401.07|403.87|401.07|403.79|400.99|0
1643937410000|2022-02-04 01:16:50|403.79|400.99|403.94|401.14|403.94|401.14|403.79|400.99|0
1643937420000|2022-02-04 01:17:00|404.02|401.22|403.87|401.07|404.02|401.22|403.87|401.07|0
1643937430000|2022-02-04 01:17:10|403.94|401.14|404.25|401.45|404.25|401.45|403.94|401.14|0
1643937440000|2022-02-04 01:17:20|404.56|401.76|404.41|401.61|404.72|401.92|404.41|401.61|0
1643937450000|2022-02-04 01:17:30|404.56|401.76|404.41|401.61|404.56|401.76|404.41|401.61|0
1643937460000|2022-02-04 01:17:40|404.72|401.92|404.64|401.84|404.72|401.92|404.56|401.76|0
1643937470000|2022-02-04 01:17:50|404.87|402.07|404.87|402.07|404.87|402.07|404.87|402.07|0
1643937480000|2022-02-04 01:18:00|404.72|401.92|404.41|401.61|404.72|401.92|404.41|401.61|0
1643937490000|2022-02-04 01:18:10|404.49|401.69|404.25|401.45|404.49|401.69|404.25|401.45|0
1643937500000|2022-02-04 01:18:20|404.41|401.61|404.25|401.45|404.41|401.61|404.25|401.45|0
1643937510000|2022-02-04 01:18:30|403.94|401.14|404.02|401.22|404.02|401.22|403.87|401.07|0
1643937520000|2022-02-04 01:18:40|403.94|401.14|404.25|401.45|404.25|401.45|403.94|401.14|0
1643937530000|2022-02-04 01:18:50|404.1|401.3|404.25|401.45|404.25|401.45|404.1|401.3|0
1643937540000|2022-02-04 01:19:00|404.18|401.38|404.72|401.92|404.72|401.92|404.18|401.38|0
1643937550000|2022-02-04 01:19:10|404.8|402|404.72|401.92|404.8|402|404.72|401.92|0
1643937560000|2022-02-04 01:19:20|404.95|402.15|404.95|402.15|405.03|402.23|404.95|402.15|0
1643937570000|2022-02-04 01:19:30|404.87|402.07|405.18|402.38|405.18|402.38|404.87|402.07|0
1643937580000|2022-02-04 01:19:40|405.34|402.54|405.65|402.85|405.65|402.85|405.34|402.54|0
1643937590000|2022-02-04 01:19:50|405.49|402.69|405.34|402.54|405.49|402.69|405.34|402.54|0
1643937600000|2022-02-04 01:20:00|405.49|402.69|405.49|402.69|405.49|402.69|405.49|402.69|0
1643937610000|2022-02-04 01:20:10|405.65|402.85|405.49|402.69|405.65|402.85|405.49|402.69|0
1643937620000|2022-02-04 01:20:20|405.65|402.85|405.65|402.85|405.65|402.85|405.49|402.69|0
1643937630000|2022-02-04 01:20:30|405.8|403|406.12|403.32|406.12|403.32|405.8|403|0
1643937640000|2022-02-04 01:20:40|405.96|403.16|405.89|403.09|405.96|403.16|405.8|403|0
1643937650000|2022-02-04 01:20:50|405.8|403|405.73|402.93|405.8|403|405.65|402.85|0
1643937660000|2022-02-04 01:21:00|405.65|402.85|405.96|403.16|406.04|403.24|405.65|402.85|0
1643937670000|2022-02-04 01:21:10|405.8|403|405.65|402.85|405.96|403.16|405.65|402.85|0
1643937680000|2022-02-04 01:21:20|405.8|403|405.8|403|405.8|403|405.8|403|0
1643937690000|2022-02-04 01:21:30|405.65|402.85|405.49|402.69|405.65|402.85|405.49|402.69|0
1643937700000|2022-02-04 01:21:40|405.34|402.54|405.34|402.54|405.34|402.54|405.34|402.54|0
1643937710000|2022-02-04 01:21:50|405.18|402.38|405.03|402.23|405.18|402.38|404.87|402.07|0
1643937720000|2022-02-04 01:22:00|405.26|402.46|405.18|402.38|405.34|402.54|405.18|402.38|0
1643937730000|2022-02-04 01:22:10|405.03|402.23|405.03|402.23|405.18|402.38|404.87|402.07|0
1643937740000|2022-02-04 01:22:20|405.18|402.38|405.18|402.38|405.18|402.38|405.11|402.31|0
1643937750000|2022-02-04 01:22:30|405.26|402.46|405.34|402.54|405.34|402.54|405.26|402.46|0
1643937760000|2022-02-04 01:22:40|405.49|402.69|405.49|402.69|405.49|402.69|405.49|402.69|0
1643937770000|2022-02-04 01:22:50|405.65|402.85|405.34|402.54|405.65|402.85|405.34|402.54|0
1643937780000|2022-02-04 01:23:00|405.49|402.69|405.65|402.85|405.65|402.85|405.49|402.69|0
1643937790000|2022-02-04 01:23:10|405.49|402.69|405.49|402.69|405.49|402.69|405.49|402.69|0
1643937800000|2022-02-04 01:23:20|405.42|402.62|405.65|402.85|405.65|402.85|405.42|402.62|0
1643937810000|2022-02-04 01:23:30|405.34|402.54|405.49|402.69|405.49|402.69|405.34|402.54|0
1643937820000|2022-02-04 01:23:40|405.57|402.77|405.8|403|405.8|403|405.57|402.77|0
1643937830000|2022-02-04 01:23:50|405.96|403.16|406.11|403.31|406.11|403.31|405.96|403.16|0
1643937840000|2022-02-04 01:24:00|405.96|403.16|405.96|403.16|405.96|403.16|405.96|403.16|0
1643937850000|2022-02-04 01:24:10|405.8|403|405.73|402.93|405.8|403|405.65|402.85|0
1643937860000|2022-02-04 01:24:20|405.49|402.69|405.18|402.38|405.49|402.69|405.18|402.38|0
1643937870000|2022-02-04 01:24:30|405.11|402.31|405.49|402.69|405.49|402.69|405.11|402.31|0
1643937880000|2022-02-04 01:24:40|405.34|402.54|405.34|402.54|405.34|402.54|405.34|402.54|0
1643937890000|2022-02-04 01:24:50|405.18|402.38|405.34|402.54|405.34|402.54|405.18|402.38|0
1643937900000|2022-02-04 01:25:00|405.18|402.38|405.18|402.38|405.18|402.38|405.03|402.23|0
1643937920000|2022-02-04 01:25:20|405.34|402.54|405.57|402.77|405.65|402.85|405.34|402.54|0
1643937930000|2022-02-04 01:25:30|405.73|402.93|405.8|403|405.8|403|405.73|402.93|0
1643937940000|2022-02-04 01:25:40|405.65|402.85|405.65|402.85|405.8|403|405.65|402.85|0
1643937950000|2022-02-04 01:25:50|405.8|403|405.8|403|405.8|403|405.8|403|0
1643937960000|2022-02-04 01:26:00|405.96|403.16|405.96|403.16|405.96|403.16|405.96|403.16|0
1643937970000|2022-02-04 01:26:10|405.88|403.08|406.43|403.63|406.51|403.71|405.88|403.08|0
1643937980000|2022-02-04 01:26:20|406.27|403.47|406.27|403.47|406.43|403.63|406.27|403.47|0
1643937990000|2022-02-04 01:26:30|406.43|403.63|406.42|403.62|406.43|403.63|406.11|403.31|0
1643938000000|2022-02-04 01:26:40|406.35|403.55|406.27|403.47|406.35|403.55|406.27|403.47|0
1643938010000|2022-02-04 01:26:50|406.11|403.31|406.04|403.24|406.11|403.31|406.04|403.24|0
1643938020000|2022-02-04 01:27:00|406.11|403.31|405.65|402.85|406.27|403.47|405.65|402.85|0
1643938030000|2022-02-04 01:27:10|405.49|402.69|405.49|402.69|405.49|402.69|405.49|402.69|0
1643938040000|2022-02-04 01:27:20|405.8|403|405.8|403|405.8|403|405.8|403|0
1643938050000|2022-02-04 01:27:30|405.96|403.16|405.96|403.16|405.96|403.16|405.88|403.08|0
1643938060000|2022-02-04 01:27:40|406.11|403.31|405.96|403.16|406.11|403.31|405.96|403.16|0
1643938070000|2022-02-04 01:27:50|405.8|403|405.49|402.69|405.8|403|405.49|402.69|0
1643938080000|2022-02-04 01:28:00|405.33|402.53|405.26|402.46|405.33|402.53|405.18|402.38|0
1643938090000|2022-02-04 01:28:10|405.33|402.53|405.42|402.62|405.42|402.62|405.26|402.46|0
1643938100000|2022-02-04 01:28:20|405.33|402.53|405.57|402.77|405.57|402.77|405.33|402.53|0
1643938110000|2022-02-04 01:28:30|405.49|402.69|405.49|402.69|405.49|402.69|405.49|402.69|0
1643938120000|2022-02-04 01:28:40|405.26|402.46|405.65|402.85|405.65|402.85|405.26|402.46|0
1643938130000|2022-02-04 01:28:50|405.33|402.53|405.33|402.53|405.33|402.53|405.33|402.53|0
1643938140000|2022-02-04 01:29:00|405.02|402.22|404.87|402.07|405.02|402.22|404.87|402.07|0
1643938150000|2022-02-04 01:29:10|404.71|401.91|404.64|401.84|404.71|401.91|404.64|401.84|0
1643938160000|2022-02-04 01:29:20|404.71|401.91|404.56|401.76|404.71|401.91|404.56|401.76|0
1643938170000|2022-02-04 01:29:30|404.64|401.84|404.56|401.76|404.64|401.84|404.56|401.76|0
1643938180000|2022-02-04 01:29:40|403.94|401.14|404.17|401.37|404.17|401.37|403.94|401.14|0
1643938190000|2022-02-04 01:29:50|404.25|401.45|404.4|401.6|404.4|401.6|404.25|401.45|0
1643938200000|2022-02-04 01:30:00|404.09|401.29|404.4|401.6|404.4|401.6|404.09|401.29|0
1643938210000|2022-02-04 01:30:10|404.64|401.84|404.64|401.84|404.64|401.84|404.56|401.76|0
1643938220000|2022-02-04 01:30:20|404.71|401.91|404.09|401.29|404.71|401.91|404.09|401.29|0
1643938230000|2022-02-04 01:30:30|404.4|401.6|404.33|401.53|404.4|401.6|404.33|401.53|0
1643938240000|2022-02-04 01:30:40|404.4|401.6|404.4|401.6|404.48|401.68|404.4|401.6|0
1643938250000|2022-02-04 01:30:50|404.25|401.45|404.02|401.22|404.25|401.45|404.02|401.22|0
1643938260000|2022-02-04 01:31:00|404.09|401.29|403.78|400.98|404.09|401.29|403.78|400.98|0
1643938270000|2022-02-04 01:31:10|403.94|401.14|404.25|401.45|404.25|401.45|403.94|401.14|0
1643938280000|2022-02-04 01:31:20|404.33|401.53|404.25|401.45|404.33|401.53|404.25|401.45|0
1643938290000|2022-02-04 01:31:30|404.09|401.29|404.25|401.45|404.33|401.53|404.09|401.29|0
1643938310000|2022-02-04 01:31:50|404.17|401.37|404.17|401.37|404.17|401.37|404.17|401.37|0
1643938320000|2022-02-04 01:32:00|404.25|401.45|404.4|401.6|404.4|401.6|404.25|401.45|0
1643938330000|2022-02-04 01:32:10|404.56|401.76|404.56|401.76|404.56|401.76|404.56|401.76|0
1643938340000|2022-02-04 01:32:20|404.64|401.84|404.71|401.91|404.71|401.91|404.64|401.84|0
1643938350000|2022-02-04 01:32:30|404.56|401.76|404.17|401.37|404.56|401.76|404.17|401.37|0
1643938360000|2022-02-04 01:32:40|404.25|401.45|404.17|401.37|404.25|401.45|404.17|401.37|0
1643938370000|2022-02-04 01:32:50|404.09|401.29|404.33|401.53|404.33|401.53|404.09|401.29|0
1643938380000|2022-02-04 01:33:00|404.4|401.6|404.48|401.68|404.48|401.68|404.4|401.6|0
1643938390000|2022-02-04 01:33:10|404.4|401.6|404.25|401.45|404.4|401.6|404.25|401.45|0
1643938400000|2022-02-04 01:33:20|404.09|401.29|403.93|401.13|404.09|401.29|403.93|401.13|0
1643938410000|2022-02-04 01:33:30|404.09|401.29|404.4|401.6|404.4|401.6|404.09|401.29|0
1643938420000|2022-02-04 01:33:40|404.48|401.68|405.02|402.22|405.02|402.22|404.48|401.68|0
1643938430000|2022-02-04 01:33:50|404.95|402.15|404.71|401.91|404.95|402.15|404.71|401.91|0
1643938440000|2022-02-04 01:34:00|405.02|402.22|404.87|402.07|405.02|402.22|404.87|402.07|0
1643938450000|2022-02-04 01:34:10|405.02|402.22|405.26|402.46|405.26|402.46|405.02|402.22|0
1643938460000|2022-02-04 01:34:20|405.57|402.77|405.33|402.53|405.64|402.84|405.33|402.53|0
1643938470000|2022-02-04 01:34:30|405.49|402.69|405.33|402.53|405.49|402.69|405.33|402.53|0
1643938480000|2022-02-04 01:34:40|405.64|402.84|405.8|403|405.8|403|405.64|402.84|0
1643938490000|2022-02-04 01:34:50|406.11|403.31|406.11|403.31|406.11|403.31|405.8|403|0
1643938500000|2022-02-04 01:35:00|405.95|403.15|405.49|402.69|405.95|403.15|405.49|402.69|0
1643938510000|2022-02-04 01:35:10|405.64|402.84|405.8|403|405.8|403|405.64|402.84|0
1643938520000|2022-02-04 01:35:20|405.72|402.92|405.49|402.69|405.72|402.92|405.49|402.69|0
1643938530000|2022-02-04 01:35:30|405.64|402.84|405.64|402.84|405.64|402.84|405.64|402.84|0
1643938540000|2022-02-04 01:35:40|405.88|403.08|405.64|402.84|405.95|403.15|405.64|402.84|0
1643938550000|2022-02-04 01:35:50|405.8|403|405.72|402.92|405.8|403|405.64|402.84|0
1643938560000|2022-02-04 01:36:00|405.8|403|406.11|403.31|406.11|403.31|405.8|403|0
1643938570000|2022-02-04 01:36:10|405.95|403.15|406.11|403.31|406.11|403.31|405.95|403.15|0
1643938580000|2022-02-04 01:36:20|406.27|403.47|406.11|403.31|406.27|403.47|406.11|403.31|0
1643938590000|2022-02-04 01:36:30|405.95|403.15|406.11|403.31|406.11|403.31|405.95|403.15|0
1643938600000|2022-02-04 01:36:40|406.27|403.47|406.42|403.62|406.42|403.62|406.27|403.47|0
1643938610000|2022-02-04 01:36:50|406.5|403.7|406.58|403.78|406.58|403.78|406.42|403.62|0
1643938620000|2022-02-04 01:37:00|407.2|404.4|406.97|404.17|407.2|404.4|406.89|404.09|0
1643938630000|2022-02-04 01:37:10|407.04|404.24|406.89|404.09|407.2|404.4|406.89|404.09|0
1643938640000|2022-02-04 01:37:20|407.04|404.24|406.73|403.93|407.04|404.24|406.73|403.93|0
1643938650000|2022-02-04 01:37:30|407.04|404.24|407.04|404.24|407.2|404.4|407.04|404.24|0
1643938660000|2022-02-04 01:37:40|406.89|404.09|406.73|403.93|406.89|404.09|406.73|403.93|0
1643938670000|2022-02-04 01:37:50|406.58|403.78|406.89|404.09|407.04|404.24|406.58|403.78|0
1643938680000|2022-02-04 01:38:00|406.66|403.86|406.42|403.62|406.81|404.01|406.42|403.62|0
1643938690000|2022-02-04 01:38:10|406.26|403.46|406.42|403.62|406.58|403.78|406.26|403.46|0
1643938700000|2022-02-04 01:38:20|406.58|403.78|406.42|403.62|406.66|403.86|406.42|403.62|0
1643938710000|2022-02-04 01:38:30|406.5|403.7|406.35|403.55|406.5|403.7|406.35|403.55|0
1643938720000|2022-02-04 01:38:40|406.42|403.62|406.42|403.62|406.58|403.78|406.42|403.62|0
1643938730000|2022-02-04 01:38:50|406.58|403.78|406.58|403.78|406.66|403.86|406.58|403.78|0
1643938740000|2022-02-04 01:39:00|406.73|403.93|407.36|404.56|407.36|404.56|406.58|403.78|0
1643938750000|2022-02-04 01:39:10|407.51|404.71|407.28|404.48|407.51|404.71|407.28|404.48|0
1643938760000|2022-02-04 01:39:20|407.36|404.56|407.44|404.64|407.51|404.71|407.36|404.56|0
1643938770000|2022-02-04 01:39:30|407.51|404.71|407.36|404.56|407.51|404.71|407.36|404.56|0
1643938780000|2022-02-04 01:39:40|407.51|404.71|407.51|404.71|407.51|404.71|407.51|404.71|0
1643938790000|2022-02-04 01:39:50|407.44|404.64|407.44|404.64|407.44|404.64|407.44|404.64|0
1643938800000|2022-02-04 01:40:00|407.51|404.71|407.51|404.71|407.51|404.71|407.51|404.71|0
1643938810000|2022-02-04 01:40:10|408.14|405.34|407.51|404.71|408.14|405.34|407.51|404.71|0
1643938820000|2022-02-04 01:40:20|407.36|404.56|407.04|404.24|407.36|404.56|407.04|404.24|0
1643938830000|2022-02-04 01:40:30|407.12|404.32|406.66|403.86|407.12|404.32|406.66|403.86|0
1643938840000|2022-02-04 01:40:40|406.89|404.09|406.73|403.93|406.89|404.09|406.73|403.93|0
1643938850000|2022-02-04 01:40:50|406.81|404.01|407.12|404.32|407.12|404.32|406.73|403.93|0
1643938860000|2022-02-04 01:41:00|407.2|404.4|406.89|404.09|407.2|404.4|406.89|404.09|0
1643938870000|2022-02-04 01:41:10|406.81|404.01|406.89|404.09|406.89|404.09|406.81|404.01|0
1643938880000|2022-02-04 01:41:20|406.97|404.17|406.97|404.17|406.97|404.17|406.97|404.17|0
1643938890000|2022-02-04 01:41:30|406.89|404.09|406.89|404.09|406.97|404.17|406.89|404.09|0
1643938900000|2022-02-04 01:41:40|406.73|403.93|406.89|404.09|407.12|404.32|406.73|403.93|0
1643938910000|2022-02-04 01:41:50|406.97|404.17|406.97|404.17|406.97|404.17|406.89|404.09|0
1643938920000|2022-02-04 01:42:00|407.12|404.32|407.12|404.32|407.2|404.4|407.12|404.32|0
1643938930000|2022-02-04 01:42:10|407.2|404.4|407.2|404.4|407.28|404.48|407.2|404.4|0
1643938940000|2022-02-04 01:42:20|407.35|404.55|407.82|405.02|407.82|405.02|407.35|404.55|0
1643938950000|2022-02-04 01:42:30|407.9|405.1|407.51|404.71|407.9|405.1|407.51|404.71|0
1643938960000|2022-02-04 01:42:40|407.67|404.87|407.75|404.95|407.82|405.02|407.67|404.87|0
1643938970000|2022-02-04 01:42:50|407.82|405.02|407.75|404.95|407.82|405.02|407.67|404.87|0
1643938980000|2022-02-04 01:43:00|407.82|405.02|407.75|404.95|407.98|405.18|407.75|404.95|0
1643938990000|2022-02-04 01:43:10|407.82|405.02|407.82|405.02|407.82|405.02|407.82|405.02|0
1643939000000|2022-02-04 01:43:20|407.98|405.18|407.75|404.95|407.98|405.18|407.75|404.95|0
1643939010000|2022-02-04 01:43:30|407.82|405.02|407.82|405.02|407.82|405.02|407.67|404.87|0
1643939020000|2022-02-04 01:43:40|407.67|404.87|407.67|404.87|407.67|404.87|407.67|404.87|0
1643939030000|2022-02-04 01:43:50|407.51|404.71|407.51|404.71|407.51|404.71|407.51|404.71|0
1643939040000|2022-02-04 01:44:00|407.59|404.79|407.59|404.79|407.67|404.87|407.59|404.79|0
1643939050000|2022-02-04 01:44:10|407.51|404.71|407.2|404.4|407.51|404.71|407.2|404.4|0
1643939060000|2022-02-04 01:44:20|407.43|404.63|407.51|404.71|407.51|404.71|407.43|404.63|0
1643939070000|2022-02-04 01:44:30|407.35|404.55|407.43|404.63|407.43|404.63|407.35|404.55|0
1643939080000|2022-02-04 01:44:40|407.51|404.71|407.35|404.55|407.51|404.71|407.35|404.55|0
1643939090000|2022-02-04 01:44:50|407.51|404.71|407.67|404.87|407.67|404.87|407.51|404.71|0
1643939100000|2022-02-04 01:45:00|407.51|404.71|407.82|405.02|407.82|405.02|407.51|404.71|0
1643939110000|2022-02-04 01:45:10|407.75|404.95|407.82|405.02|407.82|405.02|407.75|404.95|0
1643939120000|2022-02-04 01:45:20|407.9|405.1|407.82|405.02|407.9|405.1|407.82|405.02|0
1643939130000|2022-02-04 01:45:30|407.9|405.1|407.9|405.1|407.9|405.1|407.9|405.1|0
1643939140000|2022-02-04 01:45:40|408.13|405.33|408.6|405.8|408.6|405.8|408.13|405.33|0
1643939150000|2022-02-04 01:45:50|408.45|405.65|408.53|405.73|408.53|405.73|408.45|405.65|0
1643939160000|2022-02-04 01:46:00|408.6|405.8|408.92|406.12|408.92|406.12|408.6|405.8|0
1643939170000|2022-02-04 01:46:10|409|406.2|409.07|406.27|409.23|406.43|409|406.2|0
1643939180000|2022-02-04 01:46:20|409.15|406.35|409.38|406.58|409.38|406.58|409.15|406.35|0
1643939190000|2022-02-04 01:46:30|409.54|406.74|409.38|406.58|409.54|406.74|409.38|406.58|0
1643939200000|2022-02-04 01:46:40|409.47|406.67|409.85|407.05|409.85|407.05|409.47|406.67|0
1643939210000|2022-02-04 01:46:50|409.78|406.98|410.01|407.21|410.01|407.21|409.78|406.98|0
1643939220000|2022-02-04 01:47:00|410.17|407.37|409.7|406.9|410.17|407.37|409.7|406.9|0
1643939230000|2022-02-04 01:47:10|409.62|406.82|409.54|406.74|409.7|406.9|409.54|406.74|0
1643939240000|2022-02-04 01:47:20|409.7|406.9|409.62|406.82|409.85|407.05|409.62|406.82|0
1643939250000|2022-02-04 01:47:30|409.38|406.58|409.38|406.58|409.54|406.74|409.38|406.58|0
1643939270000|2022-02-04 01:47:50|409.23|406.43|408.91|406.11|409.23|406.43|408.76|405.96|0
1643939280000|2022-02-04 01:48:00|408.76|405.96|408.91|406.11|408.91|406.11|408.76|405.96|0
1643939290000|2022-02-04 01:48:10|408.84|406.04|408.91|406.11|408.91|406.11|408.84|406.04|0
1643939300000|2022-02-04 01:48:20|408.76|405.96|409.07|406.27|409.07|406.27|408.76|405.96|0
1643939310000|2022-02-04 01:48:30|409.15|406.35|409.07|406.27|409.23|406.43|409.07|406.27|0
1643939320000|2022-02-04 01:48:40|409.15|406.35|409.07|406.27|409.15|406.35|409.07|406.27|0
1643939330000|2022-02-04 01:48:50|409|406.2|409|406.2|409.07|406.27|409|406.2|0
1643939340000|2022-02-04 01:49:00|409.15|406.35|408.76|405.96|409.15|406.35|408.76|405.96|0
1643939350000|2022-02-04 01:49:10|408.6|405.8|408.53|405.73|408.6|405.8|408.53|405.73|0
1643939360000|2022-02-04 01:49:20|408.44|405.64|408.29|405.49|408.44|405.64|408.29|405.49|0
1643939370000|2022-02-04 01:49:30|408.13|405.33|408.13|405.33|408.13|405.33|408.13|405.33|0
1643939380000|2022-02-04 01:49:40|408.29|405.49|408.13|405.33|408.29|405.49|408.13|405.33|0
1643939390000|2022-02-04 01:49:50|408.29|405.49|408.21|405.41|408.29|405.49|408.13|405.33|0
1643939400000|2022-02-04 01:50:00|408.13|405.33|407.82|405.02|408.29|405.49|407.82|405.02|0
1643939410000|2022-02-04 01:50:10|407.66|404.86|407.9|405.1|407.98|405.18|407.66|404.86|0
1643939420000|2022-02-04 01:50:20|407.98|405.18|407.66|404.86|407.98|405.18|407.66|404.86|0
1643939430000|2022-02-04 01:50:30|407.74|404.94|407.82|405.02|407.82|405.02|407.74|404.94|0
1643939440000|2022-02-04 01:50:40|408.13|405.33|408.13|405.33|408.13|405.33|407.82|405.02|0
1643939450000|2022-02-04 01:50:50|408.29|405.49|408.21|405.41|408.29|405.49|408.21|405.41|0
1643939460000|2022-02-04 01:51:00|408.13|405.33|408.37|405.57|408.37|405.57|408.13|405.33|0
1643939470000|2022-02-04 01:51:10|408.21|405.41|408.13|405.33|408.21|405.41|408.13|405.33|0
1643939480000|2022-02-04 01:51:20|407.98|405.18|408.06|405.26|408.06|405.26|407.98|405.18|0
1643939490000|2022-02-04 01:51:30|407.98|405.18|407.74|404.94|407.98|405.18|407.66|404.86|0
1643939500000|2022-02-04 01:51:40|407.9|405.1|407.98|405.18|407.98|405.18|407.9|405.1|0
1643939510000|2022-02-04 01:51:50|408.06|405.26|408.06|405.26|408.06|405.26|408.06|405.26|0
1643939520000|2022-02-04 01:52:00|407.98|405.18|408.13|405.33|408.13|405.33|407.98|405.18|0
1643939530000|2022-02-04 01:52:10|407.98|405.18|407.98|405.18|408.06|405.26|407.98|405.18|0
1643939540000|2022-02-04 01:52:20|408.06|405.26|407.9|405.1|408.06|405.26|407.82|405.02|0
1643939550000|2022-02-04 01:52:30|407.82|405.02|407.9|405.1|407.9|405.1|407.82|405.02|0
1643939560000|2022-02-04 01:52:40|407.82|405.02|407.35|404.55|407.82|405.02|407.35|404.55|0
1643939570000|2022-02-04 01:52:50|407.51|404.71|407.59|404.79|407.59|404.79|407.51|404.71|0
1643939580000|2022-02-04 01:53:00|407.66|404.86|407.66|404.86|407.66|404.86|407.66|404.86|0
1643939590000|2022-02-04 01:53:10|407.74|404.94|407.74|404.94|407.74|404.94|407.74|404.94|0
1643939600000|2022-02-04 01:53:20|407.66|404.86|407.59|404.79|407.66|404.86|407.59|404.79|0
1643939610000|2022-02-04 01:53:30|407.66|404.86|407.35|404.55|407.66|404.86|407.35|404.55|0
1643939620000|2022-02-04 01:53:40|407.43|404.63|407.35|404.55|407.43|404.63|407.35|404.55|0
1643939630000|2022-02-04 01:53:50|407.51|404.71|407.51|404.71|407.59|404.79|407.43|404.63|0
1643939640000|2022-02-04 01:54:00|407.43|404.63|407.59|404.79|407.66|404.86|407.43|404.63|0
1643939650000|2022-02-04 01:54:10|407.43|404.63|407.51|404.71|407.51|404.71|407.35|404.55|0
1643939660000|2022-02-04 01:54:20|407.43|404.63|407.51|404.71|407.51|404.71|407.35|404.55|0
1643939670000|2022-02-04 01:54:30|407.66|404.86|407.66|404.86|407.66|404.86|407.66|404.86|0
1643939680000|2022-02-04 01:54:40|407.51|404.71|407.51|404.71|407.51|404.71|407.43|404.63|0
1643939690000|2022-02-04 01:54:50|407.43|404.63|407.51|404.71|407.51|404.71|407.43|404.63|0
1643939700000|2022-02-04 01:55:00|407.59|404.79|407.51|404.71|407.59|404.79|407.51|404.71|0
1643939710000|2022-02-04 01:55:10|407.35|404.55|407.27|404.47|407.35|404.55|407.27|404.47|0
1643939720000|2022-02-04 01:55:20|407.19|404.39|407.51|404.71|407.51|404.71|407.19|404.39|0
1643939740000|2022-02-04 01:55:40|407.66|404.86|407.51|404.71|407.66|404.86|407.51|404.71|0
1643939750000|2022-02-04 01:55:50|407.59|404.79|407.66|404.86|407.66|404.86|407.59|404.79|0
1643939760000|2022-02-04 01:56:00|407.74|404.94|407.66|404.86|407.74|404.94|407.66|404.86|0
1643939770000|2022-02-04 01:56:10|407.74|404.94|407.82|405.02|407.82|405.02|407.74|404.94|0
1643939780000|2022-02-04 01:56:20|407.9|405.1|407.97|405.17|407.97|405.17|407.9|405.1|0
1643939790000|2022-02-04 01:56:30|408.05|405.25|408.21|405.41|408.37|405.57|408.05|405.25|0
1643939800000|2022-02-04 01:56:40|408.13|405.33|408.13|405.33|408.13|405.33|408.05|405.25|0
1643939810000|2022-02-04 01:56:50|408.29|405.49|408.29|405.49|408.29|405.49|408.29|405.49|0
1643939820000|2022-02-04 01:57:00|408.13|405.33|407.66|404.86|408.13|405.33|407.66|404.86|0
1643939830000|2022-02-04 01:57:10|407.51|404.71|407.35|404.55|407.51|404.71|407.35|404.55|0
1643939840000|2022-02-04 01:57:20|407.5|404.7|407.66|404.86|407.66|404.86|407.5|404.7|0
1643939860000|2022-02-04 01:57:40|407.59|404.79|407.5|404.7|407.59|404.79|407.5|404.7|0
1643939870000|2022-02-04 01:57:50|407.59|404.79|407.59|404.79|407.59|404.79|407.59|404.79|0
1643939880000|2022-02-04 01:58:00|407.66|404.86|407.97|405.17|407.97|405.17|407.66|404.86|0
1643939890000|2022-02-04 01:58:10|408.13|405.33|408.44|405.64|408.44|405.64|407.97|405.17|0
1643939900000|2022-02-04 01:58:20|408.37|405.57|408.44|405.64|408.44|405.64|408.37|405.57|0
1643939910000|2022-02-04 01:58:30|408.29|405.49|408.29|405.49|408.29|405.49|408.29|405.49|0
1643939920000|2022-02-04 01:58:40|408.44|405.64|408.44|405.64|408.44|405.64|408.37|405.57|0
1643939930000|2022-02-04 01:58:50|408.37|405.57|408.44|405.64|408.44|405.64|408.37|405.57|0
1643939940000|2022-02-04 01:59:00|408.52|405.72|408.6|405.8|408.6|405.8|408.52|405.72|0
1643939950000|2022-02-04 01:59:10|408.52|405.72|408.6|405.8|408.6|405.8|408.44|405.64|0
1643939960000|2022-02-04 01:59:20|408.52|405.72|408.44|405.64|408.52|405.72|408.44|405.64|0
1643939970000|2022-02-04 01:59:30|408.28|405.48|408.28|405.48|408.28|405.48|408.28|405.48|0
1643939980000|2022-02-04 01:59:40|408.44|405.64|408.6|405.8|408.6|405.8|408.44|405.64|0
1643939990000|2022-02-04 01:59:50|408.28|405.48|408.37|405.57|408.37|405.57|408.28|405.48|0
1643940000000|2022-02-04 02:00:00|408.21|405.41|408.13|405.33|408.21|405.41|408.13|405.33|0
1643940010000|2022-02-04 02:00:10|408.21|405.41|407.9|405.1|408.28|405.48|407.9|405.1|0
1643940020000|2022-02-04 02:00:20|407.97|405.17|407.97|405.17|408.13|405.33|407.97|405.17|0
1643940030000|2022-02-04 02:00:30|407.82|405.02|407.66|404.86|407.82|405.02|407.5|404.7|0
1643940040000|2022-02-04 02:00:40|407.82|405.02|407.97|405.17|407.97|405.17|407.82|405.02|0
1643940050000|2022-02-04 02:00:50|407.9|405.1|407.97|405.17|407.97|405.17|407.9|405.1|0
1643940060000|2022-02-04 02:01:00|408.05|405.25|407.9|405.1|408.05|405.25|407.9|405.1|0
1643940070000|2022-02-04 02:01:10|407.82|405.02|407.9|405.1|407.97|405.17|407.82|405.02|0
1643940080000|2022-02-04 02:01:20|407.97|405.17|407.97|405.17|408.05|405.25|407.97|405.17|0
1643940090000|2022-02-04 02:01:30|408.05|405.25|407.82|405.02|408.05|405.25|407.82|405.02|0
1643940100000|2022-02-04 02:01:40|407.97|405.17|407.82|405.02|407.97|405.17|407.82|405.02|0
1643940110000|2022-02-04 02:01:50|407.9|405.1|407.82|405.02|407.9|405.1|407.82|405.02|0
1643940120000|2022-02-04 02:02:00|407.97|405.17|407.9|405.1|407.97|405.17|407.82|405.02|0
1643940130000|2022-02-04 02:02:10|407.82|405.02|407.5|404.7|407.82|405.02|407.5|404.7|0
1643940140000|2022-02-04 02:02:20|407.66|404.86|407.66|404.86|407.66|404.86|407.66|404.86|0
1643940160000|2022-02-04 02:02:40|407.43|404.63|407.5|404.7|407.5|404.7|407.43|404.63|0
1643940170000|2022-02-04 02:02:50|407.66|404.86|407.74|404.94|407.74|404.94|407.66|404.86|0
1643940180000|2022-02-04 02:03:00|407.66|404.86|407.66|404.86|407.66|404.86|407.58|404.78|0
1643940200000|2022-02-04 02:03:20|407.74|404.94|407.81|405.01|407.81|405.01|407.74|404.94|0
1643940220000|2022-02-04 02:03:40|408.13|405.33|408.13|405.33|408.13|405.33|408.13|405.33|0
1643940230000|2022-02-04 02:03:50|408.28|405.48|408.13|405.33|408.28|405.48|408.13|405.33|0
1643940240000|2022-02-04 02:04:00|408.05|405.25|408.13|405.33|408.13|405.33|408.05|405.25|0
1643940260000|2022-02-04 02:04:20|407.97|405.17|407.9|405.1|407.97|405.17|407.9|405.1|0
1643940270000|2022-02-04 02:04:30|407.81|405.01|407.5|404.7|407.81|405.01|407.5|404.7|0
1643940280000|2022-02-04 02:04:40|407.35|404.55|407.5|404.7|407.66|404.86|407.35|404.55|0
1643940290000|2022-02-04 02:04:50|407.66|404.86|407.43|404.63|407.66|404.86|407.43|404.63|0
1643940300000|2022-02-04 02:05:00|407.5|404.7|407.19|404.39|407.5|404.7|407.19|404.39|0
1643940310000|2022-02-04 02:05:10|407.35|404.55|407.35|404.55|407.5|404.7|407.35|404.55|0
1643940320000|2022-02-04 02:05:20|407.43|404.63|407.43|404.63|407.5|404.7|407.43|404.63|0
1643940330000|2022-02-04 02:05:30|407.35|404.55|407.43|404.63|407.43|404.63|407.35|404.55|0
1643940340000|2022-02-04 02:05:40|407.35|404.55|407.35|404.55|407.35|404.55|407.35|404.55|0
1643940350000|2022-02-04 02:05:50|407.5|404.7|407.35|404.55|407.58|404.78|407.35|404.55|0
1643940360000|2022-02-04 02:06:00|407.19|404.39|406.72|403.92|407.19|404.39|406.72|403.92|0
1643940370000|2022-02-04 02:06:10|406.41|403.61|406.41|403.61|406.57|403.77|406.41|403.61|0
1643940390000|2022-02-04 02:06:30|406.65|403.85|406.57|403.77|406.65|403.85|406.57|403.77|0
1643940410000|2022-02-04 02:06:50|406.41|403.61|406.41|403.61|406.57|403.77|406.41|403.61|0
1643940420000|2022-02-04 02:07:00|406.49|403.69|406.57|403.77|406.57|403.77|406.49|403.69|0
1643940440000|2022-02-04 02:07:20|406.72|403.92|406.72|403.92|406.72|403.92|406.72|403.92|0
1643940450000|2022-02-04 02:07:30|406.57|403.77|406.57|403.77|406.57|403.77|406.57|403.77|0
1643940460000|2022-02-04 02:07:40|406.65|403.85|406.57|403.77|406.65|403.85|406.57|403.77|0
1643940470000|2022-02-04 02:07:50|406.41|403.61|406.57|403.77|406.57|403.77|406.41|403.61|0
1643940480000|2022-02-04 02:08:00|406.65|403.85|406.57|403.77|406.65|403.85|406.57|403.77|0
1643940490000|2022-02-04 02:08:10|406.72|403.92|406.65|403.85|406.72|403.92|406.57|403.77|0
1643940500000|2022-02-04 02:08:20|406.72|403.92|406.41|403.61|406.72|403.92|406.41|403.61|0
1643940510000|2022-02-04 02:08:30|406.25|403.45|406.25|403.45|406.41|403.61|406.25|403.45|0
1643940520000|2022-02-04 02:08:40|406.41|403.61|406.25|403.45|406.41|403.61|406.25|403.45|0
1643940540000|2022-02-04 02:09:00|406.1|403.3|405.94|403.14|406.1|403.3|405.94|403.14|0
1643940550000|2022-02-04 02:09:10|405.79|402.99|405.79|402.99|405.79|402.99|405.79|402.99|0
1643940560000|2022-02-04 02:09:20|405.94|403.14|406.02|403.22|406.02|403.22|405.94|403.14|0
1643940570000|2022-02-04 02:09:30|406.1|403.3|406.1|403.3|406.1|403.3|406.1|403.3|0
1643940580000|2022-02-04 02:09:40|405.94|403.14|405.79|402.99|405.94|403.14|405.79|402.99|0
1643940590000|2022-02-04 02:09:50|405.63|402.83|405.79|402.99|405.79|402.99|405.63|402.83|0
1643940600000|2022-02-04 02:10:00|405.63|402.83|405.63|402.83|405.63|402.83|405.63|402.83|0
1643940610000|2022-02-04 02:10:10|405.47|402.67|405.16|402.36|405.47|402.67|405.16|402.36|0
1643940620000|2022-02-04 02:10:20|405.01|402.21|404.85|402.05|405.01|402.21|404.85|402.05|0
1643940630000|2022-02-04 02:10:30|404.7|401.9|404.54|401.74|404.7|401.9|404.39|401.59|0
1643940640000|2022-02-04 02:10:40|404.47|401.67|404.16|401.36|404.47|401.67|404.08|401.28|0
1643940650000|2022-02-04 02:10:50|404.39|401.59|404.39|401.59|404.39|401.59|404.23|401.43|0
1643940660000|2022-02-04 02:11:00|404.31|401.51|404.39|401.59|404.39|401.59|404.31|401.51|0
1643940670000|2022-02-04 02:11:10|404.31|401.51|404.39|401.59|404.54|401.74|404.31|401.51|0
1643940680000|2022-02-04 02:11:20|404.23|401.43|404.31|401.51|404.31|401.51|404.23|401.43|0
1643940690000|2022-02-04 02:11:30|404.39|401.59|404.39|401.59|404.47|401.67|404.39|401.59|0
1643940700000|2022-02-04 02:11:40|404.47|401.67|404.39|401.59|404.47|401.67|404.39|401.59|0
1643940710000|2022-02-04 02:11:50|404.47|401.67|404.39|401.59|404.47|401.67|404.39|401.59|0
1643940720000|2022-02-04 02:12:00|404.23|401.43|404.31|401.51|404.39|401.59|404.23|401.43|0
1643940730000|2022-02-04 02:12:10|404.39|401.59|404.16|401.36|404.39|401.59|404.08|401.28|0
1643940740000|2022-02-04 02:12:20|404.08|401.28|404.08|401.28|404.08|401.28|403.92|401.12|0
1643940750000|2022-02-04 02:12:30|404.23|401.43|404.39|401.59|404.39|401.59|404.23|401.43|0
1643940770000|2022-02-04 02:12:50|404.23|401.43|404.31|401.51|404.31|401.51|404.23|401.43|0
1643940780000|2022-02-04 02:13:00|404.23|401.43|404.39|401.59|404.39|401.59|404.23|401.43|0
1643940790000|2022-02-04 02:13:10|404.47|401.67|404.54|401.74|404.54|401.74|404.47|401.67|0
1643940800000|2022-02-04 02:13:20|404.39|401.59|404.54|401.74|404.54|401.74|404.39|401.59|0
1643940820000|2022-02-04 02:13:40|404.62|401.82|404.39|401.59|404.62|401.82|404.39|401.59|0
1643940830000|2022-02-04 02:13:50|404.47|401.67|404.54|401.74|404.54|401.74|404.47|401.67|0
1643940840000|2022-02-04 02:14:00|404.47|401.67|404.54|401.74|404.54|401.74|404.39|401.59|0
1643940850000|2022-02-04 02:14:10|404.7|401.9|404.7|401.9|404.7|401.9|404.7|401.9|0
1643940860000|2022-02-04 02:14:20|404.62|401.82|404.54|401.74|404.7|401.9|404.54|401.74|0
1643940870000|2022-02-04 02:14:30|404.7|401.9|404.78|401.98|404.78|401.98|404.7|401.9|0
1643940880000|2022-02-04 02:14:40|404.85|402.05|404.93|402.13|404.93|402.13|404.85|402.05|0
1643940890000|2022-02-04 02:14:50|404.85|402.05|405.01|402.21|405.01|402.21|404.85|402.05|0
1643940900000|2022-02-04 02:15:00|405.09|402.29|405.16|402.36|405.16|402.36|405.01|402.21|0
1643940910000|2022-02-04 02:15:10|405.01|402.21|405.01|402.21|405.01|402.21|405.01|402.21|0
1643940920000|2022-02-04 02:15:20|405.09|402.29|405.09|402.29|405.09|402.29|405.09|402.29|0
1643940930000|2022-02-04 02:15:30|405.16|402.36|405.16|402.36|405.16|402.36|405.16|402.36|0
1643940940000|2022-02-04 02:15:40|405.01|402.21|405.01|402.21|405.01|402.21|405.01|402.21|0
1643940950000|2022-02-04 02:15:50|405.16|402.36|405.09|402.29|405.16|402.36|405.09|402.29|0
1643940960000|2022-02-04 02:16:00|405.16|402.36|405.09|402.29|405.16|402.36|405.09|402.29|0
1643940970000|2022-02-04 02:16:10|405.16|402.36|404.85|402.05|405.16|402.36|404.85|402.05|0
1643940980000|2022-02-04 02:16:20|404.78|401.98|404.7|401.9|404.78|401.98|404.7|401.9|0
1643940990000|2022-02-04 02:16:30|404.54|401.74|404.47|401.67|404.54|401.74|404.47|401.67|0
1643941000000|2022-02-04 02:16:40|404.54|401.74|404.54|401.74|404.54|401.74|404.54|401.74|0
1643941010000|2022-02-04 02:16:50|404.38|401.58|404.69|401.89|404.69|401.89|404.38|401.58|0
1643941030000|2022-02-04 02:17:10|404.54|401.74|404.69|401.89|404.69|401.89|404.54|401.74|0
1643941040000|2022-02-04 02:17:20|404.54|401.74|404.38|401.58|404.54|401.74|404.38|401.58|0
1643941050000|2022-02-04 02:17:30|404.23|401.43|404.07|401.27|404.23|401.43|404.07|401.27|0
1643941060000|2022-02-04 02:17:40|403.92|401.12|403.76|400.96|403.92|401.12|403.76|400.96|0
1643941070000|2022-02-04 02:17:50|403.84|401.04|404.07|401.27|404.07|401.27|403.76|400.96|0
1643941080000|2022-02-04 02:18:00|404.15|401.35|404.07|401.27|404.15|401.35|404.07|401.27|0
1643941090000|2022-02-04 02:18:10|404|401.2|404|401.2|404.15|401.35|404|401.2|0
1643941100000|2022-02-04 02:18:20|404.07|401.27|403.92|401.12|404.07|401.27|403.92|401.12|0
1643941110000|2022-02-04 02:18:30|403.76|400.96|403.92|401.12|404.07|401.27|403.76|400.96|0
1643941120000|2022-02-04 02:18:40|404.07|401.27|404.07|401.27|404.07|401.27|404.07|401.27|0
1643941130000|2022-02-04 02:18:50|403.92|401.12|403.92|401.12|403.92|401.12|403.92|401.12|0
1643941140000|2022-02-04 02:19:00|403.76|400.96|403.61|400.81|403.76|400.96|403.61|400.81|0
1643941150000|2022-02-04 02:19:10|403.14|400.34|403.3|400.5|403.3|400.5|403.14|400.34|0
1643941160000|2022-02-04 02:19:20|403.22|400.42|403.14|400.34|403.3|400.5|403.14|400.34|0
1643941170000|2022-02-04 02:19:30|403.3|400.5|403.22|400.42|403.3|400.5|403.14|400.34|0
1643941180000|2022-02-04 02:19:40|403.14|400.34|403.3|400.5|403.3|400.5|403.14|400.34|0
1643941190000|2022-02-04 02:19:50|403.22|400.42|403.3|400.5|403.3|400.5|403.22|400.42|0
1643941200000|2022-02-04 02:20:00|403.14|400.34|402.68|399.88|403.14|400.34|402.68|399.88|0
1643941220000|2022-02-04 02:20:20|402.83|400.03|402.91|400.11|402.91|400.11|402.83|400.03|0
1643941230000|2022-02-04 02:20:30|402.83|400.03|403.14|400.34|403.14|400.34|402.83|400.03|0
1643941240000|2022-02-04 02:20:40|403.3|400.5|403.3|400.5|403.3|400.5|403.3|400.5|0
1643941250000|2022-02-04 02:20:50|403.14|400.34|403.3|400.5|403.3|400.5|403.14|400.34|0
1643941260000|2022-02-04 02:21:00|403.14|400.34|403.3|400.5|403.3|400.5|403.14|400.34|0
1643941270000|2022-02-04 02:21:10|403.14|400.34|403.14|400.34|403.14|400.34|403.14|400.34|0
1643941280000|2022-02-04 02:21:20|403.3|400.5|403.3|400.5|403.3|400.5|403.3|400.5|0
1643941290000|2022-02-04 02:21:30|403.14|400.34|403.22|400.42|403.22|400.42|403.14|400.34|0
1643941300000|2022-02-04 02:21:40|403.3|400.5|403.3|400.5|403.3|400.5|403.3|400.5|0
1643941310000|2022-02-04 02:21:50|403.22|400.42|403.3|400.5|403.3|400.5|403.22|400.42|0
1643941330000|2022-02-04 02:22:10|403.22|400.42|403.38|400.58|403.38|400.58|403.22|400.42|0
1643941340000|2022-02-04 02:22:20|403.45|400.65|403.3|400.5|403.45|400.65|403.3|400.5|0
1643941350000|2022-02-04 02:22:30|403.14|400.34|403.3|400.5|403.3|400.5|402.99|400.19|0
1643941360000|2022-02-04 02:22:40|403.14|400.34|403.3|400.5|403.3|400.5|403.14|400.34|0
1643941370000|2022-02-04 02:22:50|403.45|400.65|403.45|400.65|403.45|400.65|403.45|400.65|0
1643941380000|2022-02-04 02:23:00|403.3|400.5|403.45|400.65|403.45|400.65|403.3|400.5|0
1643941400000|2022-02-04 02:23:20|403.53|400.73|403.76|400.96|403.76|400.96|403.53|400.73|0
1643941410000|2022-02-04 02:23:30|403.92|401.12|404.07|401.27|404.07|401.27|403.92|401.12|0
1643941420000|2022-02-04 02:23:40|404.23|401.43|404.31|401.51|404.31|401.51|404.23|401.43|0
1643941430000|2022-02-04 02:23:50|404.23|401.43|404.23|401.43|404.31|401.51|404.23|401.43|0
1643941440000|2022-02-04 02:24:00|404|401.2|404|401.2|404|401.2|404|401.2|0
1643941450000|2022-02-04 02:24:10|404.07|401.27|404.15|401.35|404.15|401.35|404.07|401.27|0
1643941460000|2022-02-04 02:24:20|404.07|401.27|403.92|401.12|404.15|401.35|403.92|401.12|0
1643941470000|2022-02-04 02:24:30|404|401.2|404.07|401.27|404.07|401.27|404|401.2|0
1643941480000|2022-02-04 02:24:40|404.23|401.43|404.23|401.43|404.23|401.43|404.23|401.43|0
1643941490000|2022-02-04 02:24:50|404.38|401.58|404.23|401.43|404.38|401.58|404.23|401.43|0
1643941500000|2022-02-04 02:25:00|404.31|401.51|404.38|401.58|404.38|401.58|404.31|401.51|0
1643941510000|2022-02-04 02:25:10|404.23|401.43|404.23|401.43|404.23|401.43|404.23|401.43|0
1643941520000|2022-02-04 02:25:20|404.38|401.58|404.54|401.74|404.54|401.74|404.31|401.51|0
1643941530000|2022-02-04 02:25:30|404.38|401.58|404.07|401.27|404.38|401.58|404.07|401.27|0
1643941540000|2022-02-04 02:25:40|404|401.2|404|401.2|404|401.2|404|401.2|0
1643941550000|2022-02-04 02:25:50|404.07|401.27|404.15|401.35|404.15|401.35|404.07|401.27|0
1643941560000|2022-02-04 02:26:00|404.07|401.27|403.91|401.11|404.07|401.27|403.91|401.11|0
1643941570000|2022-02-04 02:26:10|403.76|400.96|403.91|401.11|403.91|401.11|403.76|400.96|0
1643941580000|2022-02-04 02:26:20|404|401.2|403.91|401.11|404|401.2|403.91|401.11|0
1643941590000|2022-02-04 02:26:30|403.84|401.04|403.84|401.04|403.84|401.04|403.84|401.04|0
1643941600000|2022-02-04 02:26:40|403.91|401.11|404.07|401.27|404.07|401.27|403.91|401.11|0
1643941630000|2022-02-04 02:27:10|404.23|401.43|404.23|401.43|404.23|401.43|404.23|401.43|0
1643941640000|2022-02-04 02:27:20|404.07|401.27|403.91|401.11|404.07|401.27|403.91|401.11|0
1643941650000|2022-02-04 02:27:30|404.22|401.42|404.07|401.27|404.22|401.42|404.07|401.27|0
1643941660000|2022-02-04 02:27:40|404|401.2|404|401.2|404|401.2|404|401.2|0
1643941670000|2022-02-04 02:27:50|404.07|401.27|404|401.2|404.07|401.27|403.91|401.11|0
1643941680000|2022-02-04 02:28:00|403.91|401.11|403.91|401.11|403.91|401.11|403.84|401.04|0
1643941690000|2022-02-04 02:28:10|403.84|401.04|403.76|400.96|403.84|401.04|403.76|400.96|0
1643941700000|2022-02-04 02:28:20|403.84|401.04|403.84|401.04|403.84|401.04|403.76|400.96|0
1643941710000|2022-02-04 02:28:30|403.76|400.96|403.76|400.96|403.84|401.04|403.76|400.96|0
1643941720000|2022-02-04 02:28:40|403.6|400.8|403.68|400.88|403.68|400.88|403.6|400.8|0
1643941730000|2022-02-04 02:28:50|403.76|400.96|403.68|400.88|403.76|400.96|403.68|400.88|0
1643941740000|2022-02-04 02:29:00|403.76|400.96|403.68|400.88|403.76|400.96|403.6|400.8|0
1643941750000|2022-02-04 02:29:10|403.76|400.96|403.45|400.65|403.76|400.96|403.45|400.65|0
1643941760000|2022-02-04 02:29:20|403.29|400.49|403.29|400.49|403.29|400.49|403.29|400.49|0
1643941770000|2022-02-04 02:29:30|403.37|400.57|403.29|400.49|403.37|400.57|403.29|400.49|0
1643941780000|2022-02-04 02:29:40|403.45|400.65|403.29|400.49|403.45|400.65|403.29|400.49|0
1643941790000|2022-02-04 02:29:50|403.37|400.57|403.37|400.57|403.37|400.57|403.29|400.49|0
1643941800000|2022-02-04 02:30:00|403.45|400.65|403.14|400.34|403.45|400.65|403.14|400.34|0
1643941810000|2022-02-04 02:30:10|403.22|400.42|403.29|400.49|403.29|400.49|403.22|400.42|0
1643941820000|2022-02-04 02:30:20|403.45|400.65|403.45|400.65|403.45|400.65|403.45|400.65|0
1643941830000|2022-02-04 02:30:30|403.37|400.57|403.45|400.65|403.45|400.65|403.29|400.49|0
1643941840000|2022-02-04 02:30:40|403.6|400.8|403.6|400.8|403.6|400.8|403.6|400.8|0
1643941850000|2022-02-04 02:30:50|403.68|400.88|403.45|400.65|403.68|400.88|403.45|400.65|0
1643941860000|2022-02-04 02:31:00|403.6|400.8|403.76|400.96|403.76|400.96|403.6|400.8|0
1643941880000|2022-02-04 02:31:20|403.45|400.65|403.6|400.8|403.6|400.8|403.45|400.65|0
1643941890000|2022-02-04 02:31:30|403.45|400.65|403.53|400.73|403.53|400.73|403.45|400.65|0
1643941900000|2022-02-04 02:31:40|403.45|400.65|403.29|400.49|403.45|400.65|403.29|400.49|0
1643941920000|2022-02-04 02:32:00|403.22|400.42|403.14|400.34|403.29|400.49|403.14|400.34|0
1643941930000|2022-02-04 02:32:10|403.06|400.26|403.06|400.26|403.06|400.26|403.06|400.26|0
1643941940000|2022-02-04 02:32:20|403.14|400.34|402.83|400.03|403.14|400.34|402.83|400.03|0
1643941950000|2022-02-04 02:32:30|402.75|399.95|402.98|400.18|402.98|400.18|402.75|399.95|0
1643941960000|2022-02-04 02:32:40|402.83|400.03|402.83|400.03|402.83|400.03|402.83|400.03|0
1643941970000|2022-02-04 02:32:50|402.98|400.18|402.98|400.18|402.98|400.18|402.98|400.18|0
1643941980000|2022-02-04 02:33:00|402.83|400.03|402.83|400.03|402.83|400.03|402.75|399.95|0
1643941990000|2022-02-04 02:33:10|402.67|399.87|402.67|399.87|402.67|399.87|402.67|399.87|0
1643942000000|2022-02-04 02:33:20|402.36|399.56|402.36|399.56|402.36|399.56|402.36|399.56|0
1643942010000|2022-02-04 02:33:30|402.29|399.49|402.21|399.41|402.36|399.56|402.21|399.41|0
1643942020000|2022-02-04 02:33:40|402.36|399.56|402.52|399.72|402.52|399.72|402.36|399.56|0
1643942030000|2022-02-04 02:33:50|402.67|399.87|402.6|399.8|402.67|399.87|402.52|399.72|0
1643942040000|2022-02-04 02:34:00|402.52|399.72|402.52|399.72|402.52|399.72|402.52|399.72|0
1643942060000|2022-02-04 02:34:20|402.6|399.8|402.6|399.8|402.6|399.8|402.6|399.8|0
1643942070000|2022-02-04 02:34:30|402.67|399.87|402.6|399.8|402.67|399.87|402.52|399.72|0
1643942080000|2022-02-04 02:34:40|402.52|399.72|402.52|399.72|402.75|399.95|402.52|399.72|0
1643942090000|2022-02-04 02:34:50|402.6|399.8|402.21|399.41|402.6|399.8|402.21|399.41|0
1643942100000|2022-02-04 02:35:00|402.36|399.56|402.52|399.72|402.52|399.72|402.36|399.56|0
1643942110000|2022-02-04 02:35:10|402.44|399.64|402.67|399.87|402.67|399.87|402.44|399.64|0
1643942120000|2022-02-04 02:35:20|402.52|399.72|402.52|399.72|402.52|399.72|402.52|399.72|0
1643942140000|2022-02-04 02:35:40|402.36|399.56|402.44|399.64|402.52|399.72|402.36|399.56|0
1643942150000|2022-02-04 02:35:50|402.52|399.72|402.67|399.87|402.67|399.87|402.52|399.72|0
1643942160000|2022-02-04 02:36:00|402.6|399.8|402.52|399.72|402.6|399.8|402.52|399.72|0
1643942170000|2022-02-04 02:36:10|402.67|399.87|402.67|399.87|402.67|399.87|402.6|399.8|0
1643942180000|2022-02-04 02:36:20|402.83|400.03|402.75|399.95|402.83|400.03|402.75|399.95|0
1643942190000|2022-02-04 02:36:30|402.83|400.03|402.6|399.8|402.83|400.03|402.52|399.72|0
1643942200000|2022-02-04 02:36:40|402.67|399.87|402.67|399.87|402.67|399.87|402.67|399.87|0
1643942210000|2022-02-04 02:36:50|402.52|399.72|402.52|399.72|402.52|399.72|402.52|399.72|0
1643942220000|2022-02-04 02:37:00|402.6|399.8|402.67|399.87|402.67|399.87|402.52|399.72|0
1643942230000|2022-02-04 02:37:10|402.83|400.03|402.83|400.03|402.83|400.03|402.83|400.03|0
1643942240000|2022-02-04 02:37:20|402.98|400.18|402.98|400.18|402.98|400.18|402.98|400.18|0
1643942250000|2022-02-04 02:37:30|402.83|400.03|402.75|399.95|402.83|400.03|402.75|399.95|0
1643942260000|2022-02-04 02:37:40|402.83|400.03|402.83|400.03|402.83|400.03|402.83|400.03|0
1643942270000|2022-02-04 02:37:50|402.91|400.11|402.98|400.18|402.98|400.18|402.83|400.03|0
1643942280000|2022-02-04 02:38:00|403.06|400.26|403.14|400.34|403.14|400.34|403.06|400.26|0
1643942290000|2022-02-04 02:38:10|403.29|400.49|403.29|400.49|403.45|400.65|403.29|400.49|0
1643942300000|2022-02-04 02:38:20|403.22|400.42|403.22|400.42|403.22|400.42|403.22|400.42|0
1643942310000|2022-02-04 02:38:30|403.13|400.33|403.13|400.33|403.13|400.33|403.13|400.33|0
1643942320000|2022-02-04 02:38:40|402.98|400.18|403.22|400.42|403.22|400.42|402.98|400.18|0
1643942330000|2022-02-04 02:38:50|403.13|400.33|403.13|400.33|403.13|400.33|403.13|400.33|0
1643942340000|2022-02-04 02:39:00|403.29|400.49|403.29|400.49|403.29|400.49|403.29|400.49|0
1643942350000|2022-02-04 02:39:10|403.13|400.33|403.13|400.33|403.22|400.42|403.13|400.33|0
1643942360000|2022-02-04 02:39:20|402.98|400.18|402.82|400.02|402.98|400.18|402.82|400.02|0
1643942390000|2022-02-04 02:39:50|402.91|400.11|402.98|400.18|402.98|400.18|402.91|400.11|0
1643942400000|2022-02-04 02:40:00|402.82|400.02|402.9|400.1|402.9|400.1|402.82|400.02|0
1643942410000|2022-02-04 02:40:10|402.82|400.02|402.9|400.1|402.9|400.1|402.82|400.02|0
1643942420000|2022-02-04 02:40:20|402.98|400.18|402.98|400.18|402.98|400.18|402.98|400.18|0
1643942430000|2022-02-04 02:40:30|403.06|400.26|402.98|400.18|403.06|400.26|402.98|400.18|0
1643942440000|2022-02-04 02:40:40|403.06|400.26|403.06|400.26|403.06|400.26|403.06|400.26|0
1643942450000|2022-02-04 02:40:50|402.98|400.18|402.98|400.18|403.06|400.26|402.98|400.18|0
1643942460000|2022-02-04 02:41:00|402.82|400.02|402.82|400.02|402.82|400.02|402.82|400.02|0
1643942470000|2022-02-04 02:41:10|402.67|399.87|402.51|399.71|402.67|399.87|402.51|399.71|0
1643942480000|2022-02-04 02:41:20|402.67|399.87|402.82|400.02|402.82|400.02|402.67|399.87|0
1643942490000|2022-02-04 02:41:30|402.67|399.87|402.67|399.87|402.67|399.87|402.67|399.87|0
1643942510000|2022-02-04 02:41:50|402.59|399.79|402.67|399.87|402.67|399.87|402.59|399.79|0
1643942520000|2022-02-04 02:42:00|402.82|400.02|403.13|400.33|403.13|400.33|402.82|400.02|0
1643942530000|2022-02-04 02:42:10|402.82|400.02|402.82|400.02|402.82|400.02|402.82|400.02|0
1643942540000|2022-02-04 02:42:20|402.98|400.18|402.98|400.18|402.98|400.18|402.98|400.18|0
1643942550000|2022-02-04 02:42:30|403.06|400.26|402.98|400.18|403.06|400.26|402.98|400.18|0
1643942560000|2022-02-04 02:42:40|403.13|400.33|403.13|400.33|403.13|400.33|403.13|400.33|0
1643942570000|2022-02-04 02:42:50|403.29|400.49|403.37|400.57|403.37|400.57|403.29|400.49|0
1643942580000|2022-02-04 02:43:00|403.29|400.49|403.37|400.57|403.37|400.57|403.29|400.49|0
1643942590000|2022-02-04 02:43:10|403.29|400.49|403.29|400.49|403.29|400.49|403.29|400.49|0
1643942600000|2022-02-04 02:43:20|403.13|400.33|403.29|400.49|403.29|400.49|403.13|400.33|0
1643942610000|2022-02-04 02:43:30|402.98|400.18|403.06|400.26|403.06|400.26|402.98|400.18|0
1643942620000|2022-02-04 02:43:40|402.98|400.18|402.98|400.18|402.98|400.18|402.98|400.18|0
1643942630000|2022-02-04 02:43:50|403.29|400.49|403.06|400.26|403.29|400.49|403.06|400.26|0
1643942640000|2022-02-04 02:44:00|403.13|400.33|403.44|400.64|403.44|400.64|403.13|400.33|0
1643942650000|2022-02-04 02:44:10|403.6|400.8|403.6|400.8|403.6|400.8|403.44|400.64|0
1643942660000|2022-02-04 02:44:20|403.44|400.64|403.44|400.64|403.44|400.64|403.44|400.64|0
1643942690000|2022-02-04 02:44:50|403.6|400.8|403.75|400.95|403.75|400.95|403.6|400.8|0
1643942700000|2022-02-04 02:45:00|403.6|400.8|403.75|400.95|403.75|400.95|403.6|400.8|0
1643942710000|2022-02-04 02:45:10|403.83|401.03|403.83|401.03|403.83|401.03|403.83|401.03|0
1643942720000|2022-02-04 02:45:20|403.91|401.11|403.91|401.11|403.99|401.19|403.91|401.11|0
1643942780000|2022-02-04 02:46:20|404.06|401.26|404.06|401.26|404.06|401.26|404.06|401.26|0
1643942790000|2022-02-04 02:46:30|403.91|401.11|404.06|401.26|404.06|401.26|403.91|401.11|0
1643942810000|2022-02-04 02:46:50|403.99|401.19|403.91|401.11|404.06|401.26|403.91|401.11|0
1643942820000|2022-02-04 02:47:00|403.99|401.19|403.99|401.19|403.99|401.19|403.99|401.19|0
1643942830000|2022-02-04 02:47:10|403.91|401.11|403.75|400.95|403.91|401.11|403.75|400.95|0
1643942850000|2022-02-04 02:47:30|403.83|401.03|403.83|401.03|403.83|401.03|403.83|401.03|0
1643942860000|2022-02-04 02:47:40|403.75|400.95|403.75|400.95|403.75|400.95|403.75|400.95|0
1643942870000|2022-02-04 02:47:50|403.91|401.11|403.91|401.11|403.91|401.11|403.91|401.11|0
1643942910000|2022-02-04 02:48:30|404.06|401.26|403.91|401.11|404.06|401.26|403.91|401.11|0
1643942920000|2022-02-04 02:48:40|403.75|400.95|403.75|400.95|403.75|400.95|403.75|400.95|0
1643942940000|2022-02-04 02:49:00|403.91|401.11|403.91|401.11|403.91|401.11|403.91|401.11|0
1643942950000|2022-02-04 02:49:10|403.99|401.19|403.99|401.19|403.99|401.19|403.99|401.19|0
1643942960000|2022-02-04 02:49:20|403.91|401.11|403.75|400.95|403.91|401.11|403.75|400.95|0
1643942970000|2022-02-04 02:49:30|403.6|400.8|403.75|400.95|403.75|400.95|403.6|400.8|0
1643942980000|2022-02-04 02:49:40|403.6|400.8|403.75|400.95|403.75|400.95|403.6|400.8|0
1643942990000|2022-02-04 02:49:50|403.6|400.8|403.6|400.8|403.6|400.8|403.6|400.8|0
1643943000000|2022-02-04 02:50:00|403.44|400.64|403.75|400.95|403.75|400.95|403.44|400.64|0
1643943010000|2022-02-04 02:50:10|403.83|401.03|403.83|401.03|403.83|401.03|403.83|401.03|0
1643943020000|2022-02-04 02:50:20|403.91|401.11|403.91|401.11|403.91|401.11|403.91|401.11|0
1643943030000|2022-02-04 02:50:30|403.83|401.03|404.06|401.26|404.06|401.26|403.75|400.95|0
1643943040000|2022-02-04 02:50:40|404.22|401.42|404.06|401.26|404.22|401.42|404.06|401.26|0
1643943060000|2022-02-04 02:51:00|403.13|400.33|402.98|400.18|403.13|400.33|402.98|400.18|0
1643943070000|2022-02-04 02:51:10|402.82|400.02|402.82|400.02|402.9|400.1|402.82|400.02|0
1643943080000|2022-02-04 02:51:20|402.98|400.18|402.98|400.18|402.98|400.18|402.82|400.02|0
1643943090000|2022-02-04 02:51:30|402.97|400.17|402.97|400.17|402.97|400.17|402.97|400.17|0
1643943120000|2022-02-04 02:52:00|402.82|400.02|402.82|400.02|402.82|400.02|402.82|400.02|0
1643943130000|2022-02-04 02:52:10|403.59|400.79|403.75|400.95|403.75|400.95|403.59|400.79|0
1643943140000|2022-02-04 02:52:20|403.59|400.79|403.75|400.95|403.75|400.95|403.59|400.79|0
1643943150000|2022-02-04 02:52:30|403.83|401.03|403.83|401.03|403.83|401.03|403.83|401.03|0
1643943160000|2022-02-04 02:52:40|403.75|400.95|403.83|401.03|403.83|401.03|403.75|400.95|0
1643943170000|2022-02-04 02:52:50|403.75|400.95|403.9|401.1|403.9|401.1|403.75|400.95|0
1643943180000|2022-02-04 02:53:00|403.99|401.19|403.99|401.19|403.99|401.19|403.99|401.19|0
1643943190000|2022-02-04 02:53:10|403.9|401.1|403.9|401.1|403.9|401.1|403.9|401.1|0
1643943200000|2022-02-04 02:53:20|403.83|401.03|403.75|400.95|403.83|401.03|403.75|400.95|0
1643943230000|2022-02-04 02:53:50|403.52|400.72|403.52|400.72|403.52|400.72|403.52|400.72|0
1643943240000|2022-02-04 02:54:00|403.44|400.64|403.59|400.79|403.59|400.79|403.44|400.64|0
1643943250000|2022-02-04 02:54:10|403.75|400.95|403.67|400.87|403.75|400.95|403.67|400.87|0
1643943260000|2022-02-04 02:54:20|403.59|400.79|403.67|400.87|403.67|400.87|403.59|400.79|0
1643943270000|2022-02-04 02:54:30|403.59|400.79|403.59|400.79|403.59|400.79|403.59|400.79|0
1643943280000|2022-02-04 02:54:40|403.44|400.64|403.44|400.64|403.44|400.64|403.44|400.64|0
1643943290000|2022-02-04 02:54:50|403.28|400.48|403.28|400.48|403.28|400.48|403.28|400.48|0
1643943300000|2022-02-04 02:55:00|403.36|400.56|403.75|400.95|403.75|400.95|403.36|400.56|0
1643943310000|2022-02-04 02:55:10|403.83|401.03|403.9|401.1|403.9|401.1|403.83|401.03|0
1643943320000|2022-02-04 02:55:20|403.83|401.03|403.75|400.95|403.83|401.03|403.75|400.95|0
1643943330000|2022-02-04 02:55:30|403.59|400.79|403.59|400.79|403.67|400.87|403.59|400.79|0
1643943340000|2022-02-04 02:55:40|403.67|400.87|403.75|400.95|403.75|400.95|403.67|400.87|0
1643943350000|2022-02-04 02:55:50|403.67|400.87|403.67|400.87|403.67|400.87|403.59|400.79|0
1643943360000|2022-02-04 02:56:00|403.75|400.95|403.75|400.95|403.75|400.95|403.75|400.95|0
1643943400000|2022-02-04 02:56:40|403.83|401.03|403.75|400.95|403.83|401.03|403.75|400.95|0
1643943440000|2022-02-04 02:57:20|403.9|401.1|403.98|401.18|403.98|401.18|403.9|401.1|0
1643943450000|2022-02-04 02:57:30|403.9|401.1|403.75|400.95|403.9|401.1|403.75|400.95|0
1643943460000|2022-02-04 02:57:40|403.9|401.1|403.9|401.1|403.9|401.1|403.9|401.1|0
1643943480000|2022-02-04 02:58:00|403.75|400.95|403.75|400.95|403.83|401.03|403.75|400.95|0
1643943500000|2022-02-04 02:58:20|403.9|401.1|403.9|401.1|403.9|401.1|403.9|401.1|0
1643943510000|2022-02-04 02:58:30|404.06|401.26|404.21|401.41|404.21|401.41|404.06|401.26|0
1643943520000|2022-02-04 02:58:40|404.14|401.34|404.21|401.41|404.21|401.41|404.14|401.34|0
1643943530000|2022-02-04 02:58:50|404.14|401.34|404.29|401.49|404.37|401.57|404.14|401.34|0
1643943540000|2022-02-04 02:59:00|404.37|401.57|404.37|401.57|404.37|401.57|404.37|401.57|0
1643943600000|2022-02-04 03:00:00|404.21|401.41|404.37|401.57|404.37|401.57|404.21|401.41|0
1643943610000|2022-02-04 03:00:10|404.21|401.41|404.06|401.26|404.21|401.41|404.06|401.26|0
1643943620000|2022-02-04 03:00:20|403.98|401.18|404.06|401.26|404.06|401.26|403.98|401.18|0
1643943640000|2022-02-04 03:00:40|403.98|401.18|404.06|401.26|404.06|401.26|403.98|401.18|0
1643943660000|2022-02-04 03:01:00|404.21|401.41|404.21|401.41|404.21|401.41|404.21|401.41|0
1643943670000|2022-02-04 03:01:10|404.29|401.49|404.29|401.49|404.29|401.49|404.29|401.49|0
1643943680000|2022-02-04 03:01:20|404.37|401.57|404.21|401.41|404.37|401.57|404.21|401.41|0
1643943700000|2022-02-04 03:01:40|404.37|401.57|404.21|401.41|404.37|401.57|404.21|401.41|0
1643943710000|2022-02-04 03:01:50|404.37|401.57|404.37|401.57|404.37|401.57|404.37|401.57|0
1643943720000|2022-02-04 03:02:00|404.45|401.65|404.68|401.88|404.68|401.88|404.45|401.65|0
1643943730000|2022-02-04 03:02:10|404.83|402.03|404.91|402.11|404.91|402.11|404.83|402.03|0
1643943740000|2022-02-04 03:02:20|404.99|402.19|404.99|402.19|404.99|402.19|404.99|402.19|0
1643943760000|2022-02-04 03:02:40|404.91|402.11|404.99|402.19|404.99|402.19|404.91|402.11|0
1643943770000|2022-02-04 03:02:50|404.91|402.11|404.83|402.03|404.91|402.11|404.83|402.03|0
1643943780000|2022-02-04 03:03:00|404.99|402.19|404.99|402.19|404.99|402.19|404.99|402.19|0
1643943790000|2022-02-04 03:03:10|404.83|402.03|404.83|402.03|404.83|402.03|404.83|402.03|0
1643943810000|2022-02-04 03:03:30|404.68|401.88|404.68|401.88|404.68|401.88|404.68|401.88|0
1643943830000|2022-02-04 03:03:50|404.76|401.96|404.76|401.96|404.76|401.96|404.76|401.96|0
1643943840000|2022-02-04 03:04:00|404.83|402.03|404.68|401.88|404.83|402.03|404.68|401.88|0
1643943860000|2022-02-04 03:04:20|404.6|401.8|404.21|401.41|404.6|401.8|404.21|401.41|0
1643943870000|2022-02-04 03:04:30|404.37|401.57|404.37|401.57|404.37|401.57|404.37|401.57|0
1643943880000|2022-02-04 03:04:40|404.21|401.41|404.21|401.41|404.21|401.41|404.21|401.41|0
1643943910000|2022-02-04 03:05:10|404.06|401.26|403.9|401.1|404.06|401.26|403.9|401.1|0
1643943920000|2022-02-04 03:05:20|404.06|401.26|403.59|400.79|404.06|401.26|403.59|400.79|0
1643943930000|2022-02-04 03:05:30|403.43|400.63|403.43|400.63|403.43|400.63|403.43|400.63|0
1643943940000|2022-02-04 03:05:40|403.74|400.94|403.74|400.94|403.74|400.94|403.74|400.94|0
1643943950000|2022-02-04 03:05:50|403.83|401.03|403.83|401.03|403.83|401.03|403.74|400.94|0
1643943960000|2022-02-04 03:06:00|403.74|400.94|403.59|400.79|403.83|401.03|403.59|400.79|0
1643943970000|2022-02-04 03:06:10|403.67|400.87|403.67|400.87|403.67|400.87|403.67|400.87|0
1643943980000|2022-02-04 03:06:20|403.74|400.94|403.59|400.79|403.74|400.94|403.59|400.79|0
1643943990000|2022-02-04 03:06:30|403.67|400.87|403.67|400.87|403.67|400.87|403.67|400.87|0
1643944000000|2022-02-04 03:06:40|403.59|400.79|403.59|400.79|403.59|400.79|403.59|400.79|0
1643944010000|2022-02-04 03:06:50|403.74|400.94|403.59|400.79|403.74|400.94|403.59|400.79|0
1643944020000|2022-02-04 03:07:00|403.51|400.71|403.12|400.32|403.51|400.71|403.12|400.32|0
1643944030000|2022-02-04 03:07:10|402.97|400.17|403.05|400.25|403.12|400.32|402.97|400.17|0
1643944040000|2022-02-04 03:07:20|402.97|400.17|403.12|400.32|403.12|400.32|402.97|400.17|0
1643944050000|2022-02-04 03:07:30|403.05|400.25|402.97|400.17|403.05|400.25|402.97|400.17|0
1643944060000|2022-02-04 03:07:40|403.05|400.25|403.12|400.32|403.12|400.32|403.05|400.25|0
1643944070000|2022-02-04 03:07:50|403.28|400.48|402.97|400.17|403.28|400.48|402.97|400.17|0
1643944080000|2022-02-04 03:08:00|402.89|400.09|403.05|400.25|403.05|400.25|402.89|400.09|0
1643944090000|2022-02-04 03:08:10|402.97|400.17|403.05|400.25|403.05|400.25|402.97|400.17|0
1643944100000|2022-02-04 03:08:20|403.12|400.32|403.12|400.32|403.12|400.32|403.12|400.32|0
1643944110000|2022-02-04 03:08:30|403.05|400.25|403.05|400.25|403.05|400.25|403.05|400.25|0
1643944120000|2022-02-04 03:08:40|402.97|400.17|402.97|400.17|402.97|400.17|402.97|400.17|0
1643944140000|2022-02-04 03:09:00|403.12|400.32|403.12|400.32|403.12|400.32|403.12|400.32|0
1643944150000|2022-02-04 03:09:10|403.05|400.25|403.05|400.25|403.05|400.25|403.05|400.25|0
1643944160000|2022-02-04 03:09:20|403.12|400.32|403.12|400.32|403.12|400.32|403.05|400.25|0
1643944180000|2022-02-04 03:09:40|403.2|400.4|403.12|400.32|403.2|400.4|403.12|400.32|0
1643944190000|2022-02-04 03:09:50|403.2|400.4|403.2|400.4|403.2|400.4|403.2|400.4|0
1643944200000|2022-02-04 03:10:00|403.12|400.32|402.81|400.01|403.12|400.32|402.81|400.01|0
1643944210000|2022-02-04 03:10:10|403.05|400.25|402.97|400.17|403.12|400.32|402.97|400.17|0
1643944220000|2022-02-04 03:10:20|403.12|400.32|403.12|400.32|403.12|400.32|403.12|400.32|0
1643944230000|2022-02-04 03:10:30|402.97|400.17|402.97|400.17|402.97|400.17|402.97|400.17|0
1643944240000|2022-02-04 03:10:40|403.05|400.25|402.97|400.17|403.05|400.25|402.97|400.17|0
1643944250000|2022-02-04 03:10:50|402.81|400.01|402.89|400.09|402.89|400.09|402.81|400.01|0
1643944260000|2022-02-04 03:11:00|402.97|400.17|402.97|400.17|402.97|400.17|402.89|400.09|0
1643944280000|2022-02-04 03:11:20|403.05|400.25|402.97|400.17|403.05|400.25|402.97|400.17|0
1643944290000|2022-02-04 03:11:30|402.81|400.01|402.81|400.01|402.81|400.01|402.81|400.01|0
1643944300000|2022-02-04 03:11:40|402.89|400.09|402.81|400.01|402.97|400.17|402.81|400.01|0
1643944310000|2022-02-04 03:11:50|402.89|400.09|403.05|400.25|403.05|400.25|402.89|400.09|0
1643944320000|2022-02-04 03:12:00|403.12|400.32|403.12|400.32|403.12|400.32|403.12|400.32|0
1643944330000|2022-02-04 03:12:10|403.2|400.4|403.12|400.32|403.2|400.4|403.12|400.32|0
1643944340000|2022-02-04 03:12:20|402.97|400.17|402.97|400.17|402.97|400.17|402.97|400.17|0
1643944350000|2022-02-04 03:12:30|403.05|400.25|403.12|400.32|403.12|400.32|403.05|400.25|0
1643944370000|2022-02-04 03:12:50|402.97|400.17|402.81|400.01|402.97|400.17|402.81|400.01|0
1643944380000|2022-02-04 03:13:00|402.97|400.17|402.66|399.86|402.97|400.17|402.66|399.86|0
1643944390000|2022-02-04 03:13:10|402.74|399.94|402.66|399.86|402.74|399.94|402.66|399.86|0
1643944410000|2022-02-04 03:13:30|402.5|399.7|402.35|399.55|402.5|399.7|402.27|399.47|0
1643944420000|2022-02-04 03:13:40|402.5|399.7|402.35|399.55|402.5|399.7|402.35|399.55|0
1643944430000|2022-02-04 03:13:50|402.5|399.7|402.5|399.7|402.58|399.78|402.5|399.7|0
1643944440000|2022-02-04 03:14:00|402.58|399.78|402.58|399.78|402.66|399.86|402.5|399.7|0
1643944450000|2022-02-04 03:14:10|402.5|399.7|402.43|399.63|402.5|399.7|402.43|399.63|0
1643944460000|2022-02-04 03:14:20|402.35|399.55|402.43|399.63|402.43|399.63|402.35|399.55|0
1643944470000|2022-02-04 03:14:30|402.35|399.55|402.35|399.55|402.35|399.55|402.35|399.55|0
1643944480000|2022-02-04 03:14:40|402.27|399.47|402.19|399.39|402.27|399.47|402.19|399.39|0
1643944490000|2022-02-04 03:14:50|402.04|399.24|401.42|398.62|402.04|399.24|401.42|398.62|0
1643944500000|2022-02-04 03:15:00|401.73|398.93|401.42|398.62|401.73|398.93|401.42|398.62|0
1643944520000|2022-02-04 03:15:20|401.5|398.7|401.42|398.62|401.5|398.7|401.42|398.62|0
1643944530000|2022-02-04 03:15:30|401.57|398.77|401.42|398.62|401.57|398.77|401.42|398.62|0
1643944540000|2022-02-04 03:15:40|401.26|398.46|401.26|398.46|401.26|398.46|401.26|398.46|0
1643944550000|2022-02-04 03:15:50|401.42|398.62|401.42|398.62|401.42|398.62|401.42|398.62|0
1643944560000|2022-02-04 03:16:00|401.26|398.46|401.34|398.54|401.42|398.62|401.26|398.46|0
1643944570000|2022-02-04 03:16:10|401.42|398.62|401.26|398.46|401.42|398.62|401.26|398.46|0
1643944580000|2022-02-04 03:16:20|401.42|398.62|401.5|398.7|401.5|398.7|401.42|398.62|0
1643944590000|2022-02-04 03:16:30|401.57|398.77|401.57|398.77|401.57|398.77|401.57|398.77|0
1643944600000|2022-02-04 03:16:40|401.42|398.62|401.57|398.77|401.57|398.77|401.42|398.62|0
1643944630000|2022-02-04 03:17:10|401.73|398.93|401.73|398.93|401.73|398.93|401.73|398.93|0
1643944640000|2022-02-04 03:17:20|401.81|399.01|401.88|399.08|401.88|399.08|401.73|398.93|0
1643944650000|2022-02-04 03:17:30|401.73|398.93|401.88|399.08|401.88|399.08|401.73|398.93|0
1643944690000|2022-02-04 03:18:10|402.04|399.24|402.04|399.24|402.04|399.24|402.04|399.24|0
1643944700000|2022-02-04 03:18:20|401.88|399.08|402.04|399.24|402.12|399.32|401.88|399.08|0
1643944720000|2022-02-04 03:18:40|402.19|399.39|402.19|399.39|402.19|399.39|402.19|399.39|0
1643944740000|2022-02-04 03:19:00|402.12|399.32|402.19|399.39|402.19|399.39|402.12|399.32|0
1643944750000|2022-02-04 03:19:10|402.04|399.24|402.04|399.24|402.04|399.24|401.96|399.16|0
1643944760000|2022-02-04 03:19:20|401.88|399.08|402.04|399.24|402.04|399.24|401.88|399.08|0
1643944770000|2022-02-04 03:19:30|401.96|399.16|401.96|399.16|401.96|399.16|401.88|399.08|0
1643944780000|2022-02-04 03:19:40|401.88|399.08|401.88|399.08|401.88|399.08|401.88|399.08|0
1643944800000|2022-02-04 03:20:00|401.73|398.93|402.04|399.24|402.04|399.24|401.73|398.93|0
1643944810000|2022-02-04 03:20:10|401.88|399.08|401.88|399.08|401.96|399.16|401.88|399.08|0
1643944820000|2022-02-04 03:20:20|401.81|399.01|401.81|399.01|401.81|399.01|401.81|399.01|0
1643944830000|2022-02-04 03:20:30|401.88|399.08|401.88|399.08|401.88|399.08|401.88|399.08|0
1643944840000|2022-02-04 03:20:40|402.03|399.23|402.03|399.23|402.03|399.23|402.03|399.23|0
1643944850000|2022-02-04 03:20:50|402.19|399.39|402.03|399.23|402.19|399.39|402.03|399.23|0
1643944860000|2022-02-04 03:21:00|402.12|399.32|401.88|399.08|402.12|399.32|401.88|399.08|0
1643944870000|2022-02-04 03:21:10|402.03|399.23|401.96|399.16|402.03|399.23|401.96|399.16|0
1643944880000|2022-02-04 03:21:20|401.88|399.08|401.96|399.16|401.96|399.16|401.88|399.08|0
1643944890000|2022-02-04 03:21:30|401.42|398.62|401.57|398.77|401.57|398.77|401.42|398.62|0
1643944900000|2022-02-04 03:21:40|401.73|398.93|401.73|398.93|401.73|398.93|401.73|398.93|0
1643944920000|2022-02-04 03:22:00|401.57|398.77|401.57|398.77|401.57|398.77|401.57|398.77|0
1643944930000|2022-02-04 03:22:10|401.65|398.85|401.57|398.77|401.65|398.85|401.57|398.77|0
1643944950000|2022-02-04 03:22:30|401.65|398.85|401.72|398.92|401.72|398.92|401.65|398.85|0
1643944960000|2022-02-04 03:22:40|401.57|398.77|401.57|398.77|401.57|398.77|401.57|398.77|0
1643944990000|2022-02-04 03:23:10|401.65|398.85|401.57|398.77|401.65|398.85|401.57|398.77|0
1643945000000|2022-02-04 03:23:20|401.72|398.92|401.57|398.77|401.72|398.92|401.57|398.77|0
1643945010000|2022-02-04 03:23:30|401.65|398.85|401.65|398.85|401.65|398.85|401.65|398.85|0
1643945020000|2022-02-04 03:23:40|401.57|398.77|401.57|398.77|401.57|398.77|401.57|398.77|0
1643945050000|2022-02-04 03:24:10|401.72|398.92|401.72|398.92|401.72|398.92|401.72|398.92|0
1643945070000|2022-02-04 03:24:30|401.57|398.77|401.65|398.85|401.65|398.85|401.57|398.77|0
1643945080000|2022-02-04 03:24:40|401.72|398.92|401.72|398.92|401.72|398.92|401.72|398.92|0
1643945110000|2022-02-04 03:25:10|401.8|399|401.72|398.92|401.8|399|401.72|398.92|0
1643945120000|2022-02-04 03:25:20|401.8|399|401.8|399|401.8|399|401.8|399|0
1643945130000|2022-02-04 03:25:30|401.72|398.92|401.72|398.92|401.72|398.92|401.72|398.92|0
1643945140000|2022-02-04 03:25:40|401.88|399.08|402.34|399.54|402.34|399.54|401.88|399.08|0
1643945160000|2022-02-04 03:26:00|402.5|399.7|402.5|399.7|402.5|399.7|402.5|399.7|0
1643945170000|2022-02-04 03:26:10|402.34|399.54|402.34|399.54|402.34|399.54|402.34|399.54|0
1643945180000|2022-02-04 03:26:20|402.42|399.62|402.34|399.54|402.42|399.62|402.34|399.54|0
1643945190000|2022-02-04 03:26:30|402.5|399.7|402.5|399.7|402.5|399.7|402.5|399.7|0
1643945210000|2022-02-04 03:26:50|402.34|399.54|402.34|399.54|402.34|399.54|402.34|399.54|0
1643945220000|2022-02-04 03:27:00|402.65|399.85|402.65|399.85|402.65|399.85|402.65|399.85|0
1643945240000|2022-02-04 03:27:20|402.34|399.54|402.34|399.54|402.34|399.54|402.34|399.54|0
1643945250000|2022-02-04 03:27:30|402.5|399.7|402.5|399.7|402.5|399.7|402.5|399.7|0
1643945260000|2022-02-04 03:27:40|402.34|399.54|402.42|399.62|402.42|399.62|402.34|399.54|0
1643945270000|2022-02-04 03:27:50|402.5|399.7|402.34|399.54|402.5|399.7|402.34|399.54|0
1643945280000|2022-02-04 03:28:00|402.42|399.62|402.34|399.54|402.42|399.62|402.34|399.54|0
1643945290000|2022-02-04 03:28:10|402.5|399.7|402.5|399.7|402.58|399.78|402.5|399.7|0
1643945300000|2022-02-04 03:28:20|402.65|399.85|402.65|399.85|402.65|399.85|402.65|399.85|0
1643945310000|2022-02-04 03:28:30|402.58|399.78|402.5|399.7|402.58|399.78|402.5|399.7|0
1643945330000|2022-02-04 03:28:50|402.65|399.85|402.65|399.85|402.65|399.85|402.65|399.85|0
1643945340000|2022-02-04 03:29:00|402.81|400.01|402.65|399.85|402.81|400.01|402.65|399.85|0
1643945350000|2022-02-04 03:29:10|402.5|399.7|402.5|399.7|402.5|399.7|402.5|399.7|0
1643945360000|2022-02-04 03:29:20|402.65|399.85|402.65|399.85|402.65|399.85|402.58|399.78|0
1643945370000|2022-02-04 03:29:30|402.5|399.7|402.5|399.7|402.5|399.7|402.5|399.7|0
1643945380000|2022-02-04 03:29:40|402.42|399.62|402.34|399.54|402.42|399.62|402.34|399.54|0
1643945390000|2022-02-04 03:29:50|402.42|399.62|402.34|399.54|402.42|399.62|402.34|399.54|0
1643945400000|2022-02-04 03:30:00|402.42|399.62|402.03|399.23|402.42|399.62|402.03|399.23|0
1643945410000|2022-02-04 03:30:10|401.88|399.08|402.03|399.23|402.03|399.23|401.88|399.08|0
1643945420000|2022-02-04 03:30:20|402.19|399.39|401.96|399.16|402.19|399.39|401.96|399.16|0
1643945430000|2022-02-04 03:30:30|402.19|399.39|402.34|399.54|402.34|399.54|402.19|399.39|0
1643945440000|2022-02-04 03:30:40|402.42|399.62|402.73|399.93|402.73|399.93|402.42|399.62|0
1643945450000|2022-02-04 03:30:50|402.81|400.01|402.73|399.93|402.81|400.01|402.73|399.93|0
1643945460000|2022-02-04 03:31:00|402.81|400.01|402.81|400.01|402.81|400.01|402.81|400.01|0
1643945470000|2022-02-04 03:31:10|402.89|400.09|403.04|400.24|403.04|400.24|402.89|400.09|0
1643945480000|2022-02-04 03:31:20|403.12|400.32|403.27|400.47|403.27|400.47|403.12|400.32|0
1643945490000|2022-02-04 03:31:30|403.35|400.55|403.27|400.47|403.43|400.63|403.27|400.47|0
1643945500000|2022-02-04 03:31:40|403.2|400.4|403.27|400.47|403.27|400.47|403.2|400.4|0
1643945510000|2022-02-04 03:31:50|403.42|400.62|403.42|400.62|403.42|400.62|403.42|400.62|0
1643945520000|2022-02-04 03:32:00|403.66|400.86|403.42|400.62|403.74|400.94|403.42|400.62|0
1643945530000|2022-02-04 03:32:10|403.58|400.78|403.74|400.94|403.74|400.94|403.58|400.78|0
1643945540000|2022-02-04 03:32:20|403.42|400.62|403.42|400.62|403.42|400.62|403.42|400.62|0
1643945570000|2022-02-04 03:32:50|403.73|400.93|403.73|400.93|403.73|400.93|403.73|400.93|0
1643945580000|2022-02-04 03:33:00|403.66|400.86|403.73|400.93|403.89|401.09|403.66|400.86|0
1643945590000|2022-02-04 03:33:10|403.58|400.78|403.58|400.78|403.58|400.78|403.58|400.78|0
1643945600000|2022-02-04 03:33:20|403.42|400.62|403.42|400.62|403.42|400.62|403.42|400.62|0
1643945610000|2022-02-04 03:33:30|403.35|400.55|403.27|400.47|403.35|400.55|403.27|400.47|0
1643945620000|2022-02-04 03:33:40|403.42|400.62|403.42|400.62|403.42|400.62|403.42|400.62|0
1643945630000|2022-02-04 03:33:50|403.35|400.55|403.42|400.62|403.42|400.62|403.35|400.55|0
1643945640000|2022-02-04 03:34:00|403.35|400.55|403.35|400.55|403.35|400.55|403.35|400.55|0
1643945650000|2022-02-04 03:34:10|403.42|400.62|403.27|400.47|403.42|400.62|403.27|400.47|0
1643945660000|2022-02-04 03:34:20|403.11|400.31|403.11|400.31|403.11|400.31|403.11|400.31|0
1643945670000|2022-02-04 03:34:30|403.27|400.47|403.27|400.47|403.27|400.47|403.27|400.47|0
1643945690000|2022-02-04 03:34:50|403.42|400.62|403.42|400.62|403.5|400.7|403.42|400.62|0
1643945700000|2022-02-04 03:35:00|403.35|400.55|403.27|400.47|403.35|400.55|403.27|400.47|0
1643945710000|2022-02-04 03:35:10|403.42|400.62|403.42|400.62|403.42|400.62|403.35|400.55|0
1643945730000|2022-02-04 03:35:30|403.35|400.55|403.11|400.31|403.35|400.55|403.11|400.31|0
1643945740000|2022-02-04 03:35:40|403.35|400.55|403.19|400.39|403.35|400.55|403.19|400.39|0
1643945750000|2022-02-04 03:35:50|403.11|400.31|403.19|400.39|403.19|400.39|403.04|400.24|0
1643945760000|2022-02-04 03:36:00|403.11|400.31|402.96|400.16|403.11|400.31|402.96|400.16|0
1643945770000|2022-02-04 03:36:10|403.11|400.31|403.11|400.31|403.11|400.31|403.04|400.24|0
1643945790000|2022-02-04 03:36:30|403.27|400.47|403.27|400.47|403.27|400.47|403.27|400.47|0
1643945820000|2022-02-04 03:37:00|403.19|400.39|402.96|400.16|403.19|400.39|402.96|400.16|0
1643945840000|2022-02-04 03:37:20|403.04|400.24|403.04|400.24|403.04|400.24|403.04|400.24|0
1643945850000|2022-02-04 03:37:30|402.96|400.16|402.96|400.16|402.96|400.16|402.96|400.16|0
1643945860000|2022-02-04 03:37:40|403.11|400.31|403.11|400.31|403.11|400.31|403.11|400.31|0
1643945870000|2022-02-04 03:37:50|403.19|400.39|403.04|400.24|403.19|400.39|403.04|400.24|0
1643945880000|2022-02-04 03:38:00|402.96|400.16|403.04|400.24|403.11|400.31|402.96|400.16|0
1643945890000|2022-02-04 03:38:10|403.11|400.31|403.11|400.31|403.11|400.31|403.11|400.31|0
1643945910000|2022-02-04 03:38:30|403.04|400.24|403.04|400.24|403.04|400.24|403.04|400.24|0
1643945920000|2022-02-04 03:38:40|402.96|400.16|402.96|400.16|402.96|400.16|402.96|400.16|0
1643945930000|2022-02-04 03:38:50|402.8|400|402.8|400|402.8|400|402.8|400|0
1643945940000|2022-02-04 03:39:00|402.73|399.93|402.34|399.54|402.73|399.93|402.34|399.54|0
1643945950000|2022-02-04 03:39:10|402.42|399.62|402.42|399.62|402.42|399.62|402.42|399.62|0
1643945960000|2022-02-04 03:39:20|402.34|399.54|402.49|399.69|402.49|399.69|402.34|399.54|0
1643945970000|2022-02-04 03:39:30|402.57|399.77|402.49|399.69|402.57|399.77|402.42|399.62|0
1643945980000|2022-02-04 03:39:40|402.34|399.54|402.34|399.54|402.34|399.54|402.34|399.54|0
1643945990000|2022-02-04 03:39:50|402.42|399.62|402.49|399.69|402.49|399.69|402.42|399.62|0
1643946000000|2022-02-04 03:40:00|402.65|399.85|402.73|399.93|402.73|399.93|402.65|399.85|0
1643946010000|2022-02-04 03:40:10|402.8|400|402.8|400|402.8|400|402.8|400|0
1643946040000|2022-02-04 03:40:40|402.73|399.93|402.73|399.93|402.73|399.93|402.73|399.93|0
1643946050000|2022-02-04 03:40:50|402.8|400|402.65|399.85|402.8|400|402.65|399.85|0
1643946060000|2022-02-04 03:41:00|402.57|399.77|402.8|400|402.8|400|402.57|399.77|0
1643946070000|2022-02-04 03:41:10|402.73|399.93|402.65|399.85|402.73|399.93|402.65|399.85|0
1643946080000|2022-02-04 03:41:20|402.49|399.69|402.34|399.54|402.49|399.69|402.26|399.46|0
1643946090000|2022-02-04 03:41:30|402.42|399.62|402.42|399.62|402.42|399.62|402.34|399.54|0
1643946100000|2022-02-04 03:41:40|402.34|399.54|402.26|399.46|402.34|399.54|402.26|399.46|0
1643946110000|2022-02-04 03:41:50|402.18|399.38|402.34|399.54|402.34|399.54|402.18|399.38|0
1643946120000|2022-02-04 03:42:00|402.42|399.62|402.49|399.69|402.49|399.69|402.34|399.54|0
1643946140000|2022-02-04 03:42:20|402.57|399.77|402.49|399.69|402.57|399.77|402.49|399.69|0
1643946150000|2022-02-04 03:42:30|402.65|399.85|402.65|399.85|402.65|399.85|402.65|399.85|0
1643946170000|2022-02-04 03:42:50|402.57|399.77|402.57|399.77|402.57|399.77|402.57|399.77|0
1643946180000|2022-02-04 03:43:00|402.73|399.93|402.49|399.69|402.73|399.93|402.49|399.69|0
1643946200000|2022-02-04 03:43:20|402.65|399.85|402.65|399.85|402.65|399.85|402.65|399.85|0
1643946210000|2022-02-04 03:43:30|402.57|399.77|402.49|399.69|402.57|399.77|402.49|399.69|0
1643946220000|2022-02-04 03:43:40|402.65|399.85|402.65|399.85|402.65|399.85|402.65|399.85|0
1643946230000|2022-02-04 03:43:50|402.57|399.77|402.65|399.85|402.65|399.85|402.57|399.77|0
1643946250000|2022-02-04 03:44:10|402.57|399.77|402.57|399.77|402.57|399.77|402.57|399.77|0
1643946260000|2022-02-04 03:44:20|402.65|399.85|402.49|399.69|402.65|399.85|402.49|399.69|0
1643946270000|2022-02-04 03:44:30|402.65|399.85|402.65|399.85|402.65|399.85|402.65|399.85|0
1643946280000|2022-02-04 03:44:40|402.8|400|402.88|400.08|402.88|400.08|402.8|400|0
1643946290000|2022-02-04 03:44:50|402.8|400|402.88|400.08|402.88|400.08|402.8|400|0
1643946300000|2022-02-04 03:45:00|402.8|400|402.8|400|402.8|400|402.8|400|0
1643946310000|2022-02-04 03:45:10|402.65|399.85|402.64|399.84|402.65|399.85|402.64|399.84|0
1643946320000|2022-02-04 03:45:20|402.49|399.69|402.49|399.69|402.49|399.69|402.49|399.69|0
1643946340000|2022-02-04 03:45:40|402.26|399.46|402.18|399.38|402.26|399.46|402.18|399.38|0
1643946350000|2022-02-04 03:45:50|402.03|399.23|402.03|399.23|402.03|399.23|402.03|399.23|0
1643946360000|2022-02-04 03:46:00|402.11|399.31|402.42|399.62|402.49|399.69|402.11|399.31|0
1643946370000|2022-02-04 03:46:10|402.49|399.69|402.49|399.69|402.49|399.69|402.49|399.69|0
1643946380000|2022-02-04 03:46:20|402.42|399.62|402.33|399.53|402.49|399.69|402.33|399.53|0
1643946410000|2022-02-04 03:46:50|402.49|399.69|402.49|399.69|402.49|399.69|402.49|399.69|0
1643946420000|2022-02-04 03:47:00|402.64|399.84|402.64|399.84|402.64|399.84|402.64|399.84|0
1643946450000|2022-02-04 03:47:30|402.49|399.69|402.49|399.69|402.49|399.69|402.49|399.69|0
1643946460000|2022-02-04 03:47:40|402.57|399.77|402.64|399.84|402.64|399.84|402.49|399.69|0
1643946470000|2022-02-04 03:47:50|402.8|400|402.8|400|402.8|400|402.8|400|0
1643946480000|2022-02-04 03:48:00|402.72|399.92|402.49|399.69|402.72|399.92|402.49|399.69|0
1643946490000|2022-02-04 03:48:10|402.57|399.77|402.33|399.53|402.57|399.77|402.33|399.53|0
1643946510000|2022-02-04 03:48:30|402.49|399.69|402.57|399.77|402.57|399.77|402.49|399.69|0
1643946520000|2022-02-04 03:48:40|402.64|399.84|402.57|399.77|402.64|399.84|402.57|399.77|0
1643946530000|2022-02-04 03:48:50|402.64|399.84|402.72|399.92|402.72|399.92|402.64|399.84|0
1643946540000|2022-02-04 03:49:00|402.64|399.84|402.57|399.77|402.72|399.92|402.57|399.77|0
1643946550000|2022-02-04 03:49:10|402.64|399.84|402.72|399.92|402.72|399.92|402.64|399.84|0
1643946560000|2022-02-04 03:49:20|402.64|399.84|402.64|399.84|402.64|399.84|402.64|399.84|0
1643946580000|2022-02-04 03:49:40|402.72|399.92|402.64|399.84|402.72|399.92|402.64|399.84|0
1643946590000|2022-02-04 03:49:50|402.49|399.69|402.64|399.84|402.64|399.84|402.49|399.69|0
1643946600000|2022-02-04 03:50:00|402.57|399.77|402.8|400|402.8|400|402.57|399.77|0
1643946610000|2022-02-04 03:50:10|402.88|400.08|402.8|400|402.88|400.08|402.8|400|0
1643946620000|2022-02-04 03:50:20|402.57|399.77|402.64|399.84|402.64|399.84|402.57|399.77|0
1643946630000|2022-02-04 03:50:30|402.49|399.69|402.49|399.69|402.57|399.77|402.49|399.69|0
1643946640000|2022-02-04 03:50:40|402.33|399.53|402.41|399.61|402.41|399.61|402.33|399.53|0
1643946650000|2022-02-04 03:50:50|402.33|399.53|402.33|399.53|402.33|399.53|402.33|399.53|0
1643946660000|2022-02-04 03:51:00|402.41|399.61|402.41|399.61|402.49|399.69|402.33|399.53|0
1643946670000|2022-02-04 03:51:10|402.33|399.53|402.41|399.61|402.41|399.61|402.33|399.53|0
1643946680000|2022-02-04 03:51:20|402.33|399.53|402.33|399.53|402.33|399.53|402.33|399.53|0
1643946690000|2022-02-04 03:51:30|402.26|399.46|402.1|399.3|402.26|399.46|402.02|399.22|0
1643946700000|2022-02-04 03:51:40|402.18|399.38|402.18|399.38|402.18|399.38|402.1|399.3|0
1643946710000|2022-02-04 03:51:50|402.1|399.3|401.87|399.07|402.1|399.3|401.87|399.07|0
1643946720000|2022-02-04 03:52:00|402.02|399.22|402.02|399.22|402.02|399.22|402.02|399.22|0
1643946730000|2022-02-04 03:52:10|401.95|399.15|401.87|399.07|401.95|399.15|401.79|398.99|0
1643946740000|2022-02-04 03:52:20|401.95|399.15|401.95|399.15|401.95|399.15|401.95|399.15|0
1643946750000|2022-02-04 03:52:30|402.02|399.22|402.18|399.38|402.18|399.38|402.02|399.22|0
1643946760000|2022-02-04 03:52:40|402.33|399.53|402.57|399.77|402.57|399.77|402.33|399.53|0
1643946770000|2022-02-04 03:52:50|402.49|399.69|402.49|399.69|402.49|399.69|402.49|399.69|0
1643946780000|2022-02-04 03:53:00|402.64|399.84|402.64|399.84|402.64|399.84|402.64|399.84|0
1643946790000|2022-02-04 03:53:10|402.72|399.92|402.8|400|402.88|400.08|402.72|399.92|0
1643946800000|2022-02-04 03:53:20|402.26|399.46|402.33|399.53|402.33|399.53|402.26|399.46|0
1643946810000|2022-02-04 03:53:30|402.41|399.61|402.41|399.61|402.41|399.61|402.33|399.53|0
1643946820000|2022-02-04 03:53:40|402.49|399.69|402.49|399.69|402.49|399.69|402.41|399.61|0
1643946830000|2022-02-04 03:53:50|402.41|399.61|402.41|399.61|402.41|399.61|402.41|399.61|0
1643946840000|2022-02-04 03:54:00|402.33|399.53|402.41|399.61|402.41|399.61|402.33|399.53|0
1643946860000|2022-02-04 03:54:20|402.49|399.69|402.49|399.69|402.49|399.69|402.49|399.69|0
1643946890000|2022-02-04 03:54:50|402.41|399.61|402.41|399.61|402.41|399.61|402.41|399.61|0
1643946900000|2022-02-04 03:55:00|402.49|399.69|402.49|399.69|402.49|399.69|402.49|399.69|0
1643946920000|2022-02-04 03:55:20|402.33|399.53|402.18|399.38|402.33|399.53|402.18|399.38|0
1643946930000|2022-02-04 03:55:30|402.02|399.22|402.1|399.3|402.1|399.3|402.02|399.22|0
1643946940000|2022-02-04 03:55:40|402.33|399.53|402.33|399.53|402.33|399.53|402.33|399.53|0
1643946960000|2022-02-04 03:56:00|402.18|399.38|402.33|399.53|402.33|399.53|402.1|399.3|0
1643946970000|2022-02-04 03:56:10|402.26|399.46|402.18|399.38|402.26|399.46|402.18|399.38|0
1643947000000|2022-02-04 03:56:40|402.02|399.22|402.02|399.22|402.02|399.22|402.02|399.22|0
1643947010000|2022-02-04 03:56:50|402.1|399.3|402.1|399.3|402.1|399.3|402.1|399.3|0
1643947020000|2022-02-04 03:57:00|401.87|399.07|401.95|399.15|401.95|399.15|401.87|399.07|0
1643947030000|2022-02-04 03:57:10|402.02|399.22|402.02|399.22|402.02|399.22|402.02|399.22|0
1643947040000|2022-02-04 03:57:20|402.33|399.53|402.33|399.53|402.33|399.53|402.33|399.53|0
1643947070000|2022-02-04 03:57:50|402.41|399.61|402.33|399.53|402.41|399.61|402.33|399.53|0
1643947080000|2022-02-04 03:58:00|402.49|399.69|402.49|399.69|402.49|399.69|402.49|399.69|0
1643947090000|2022-02-04 03:58:10|402.26|399.46|402.26|399.46|402.26|399.46|402.26|399.46|0
1643947100000|2022-02-04 03:58:20|402.02|399.22|402.1|399.3|402.18|399.38|402.02|399.22|0
1643947110000|2022-02-04 03:58:30|402.18|399.38|402.18|399.38|402.18|399.38|402.18|399.38|0
1643947130000|2022-02-04 03:58:50|402.33|399.53|402.33|399.53|402.33|399.53|402.33|399.53|0
1643947140000|2022-02-04 03:59:00|402.48|399.68|402.33|399.53|402.48|399.68|402.33|399.53|0
1643947160000|2022-02-04 03:59:20|402.18|399.38|402.18|399.38|402.18|399.38|402.18|399.38|0
1643947180000|2022-02-04 03:59:40|402.1|399.3|402.18|399.38|402.18|399.38|402.1|399.3|0
1643947190000|2022-02-04 03:59:50|402.26|399.46|402.26|399.46|402.26|399.46|402.26|399.46|0
1643947200000|2022-02-04 04:00:00|402.02|399.22|401.95|399.15|402.02|399.22|401.95|399.15|0
1643947210000|2022-02-04 04:00:10|401.87|399.07|401.71|398.91|401.87|399.07|401.56|398.76|0
1643947220000|2022-02-04 04:00:20|401.56|398.76|401.48|398.68|401.56|398.76|401.4|398.6|0
1643947230000|2022-02-04 04:00:30|401.56|398.76|401.56|398.76|401.56|398.76|401.56|398.76|0
1643947240000|2022-02-04 04:00:40|401.71|398.91|401.71|398.91|401.71|398.91|401.71|398.91|0
1643947250000|2022-02-04 04:00:50|401.56|398.76|401.56|398.76|401.56|398.76|401.56|398.76|0
1643947260000|2022-02-04 04:01:00|401.64|398.84|401.71|398.91|401.71|398.91|401.64|398.84|0
1643947270000|2022-02-04 04:01:10|401.64|398.84|401.56|398.76|401.64|398.84|401.56|398.76|0
1643947280000|2022-02-04 04:01:20|401.25|398.45|401.4|398.6|401.4|398.6|401.25|398.45|0
1643947290000|2022-02-04 04:01:30|401.25|398.45|401.4|398.6|401.4|398.6|401.25|398.45|0
1643947300000|2022-02-04 04:01:40|401.33|398.53|401.4|398.6|401.4|398.6|401.25|398.45|0
1643947320000|2022-02-04 04:02:00|401.56|398.76|401.71|398.91|401.71|398.91|401.56|398.76|0
1643947330000|2022-02-04 04:02:10|401.86|399.06|401.79|398.99|401.86|399.06|401.79|398.99|0
1643947350000|2022-02-04 04:02:30|401.71|398.91|401.71|398.91|401.79|398.99|401.71|398.91|0
1643947370000|2022-02-04 04:02:50|401.64|398.84|401.64|398.84|401.64|398.84|401.56|398.76|0
1643947380000|2022-02-04 04:03:00|401.71|398.91|401.71|398.91|401.71|398.91|401.71|398.91|0
1643947390000|2022-02-04 04:03:10|401.64|398.84|401.71|398.91|401.71|398.91|401.64|398.84|0
1643947400000|2022-02-04 04:03:20|401.64|398.84|401.79|398.99|401.79|398.99|401.64|398.84|0
1643947410000|2022-02-04 04:03:30|401.71|398.91|401.79|398.99|401.86|399.06|401.71|398.91|0
1643947420000|2022-02-04 04:03:40|401.86|399.06|401.86|399.06|401.86|399.06|401.79|398.99|0
1643947440000|2022-02-04 04:04:00|401.94|399.14|402.02|399.22|402.02|399.22|401.94|399.14|0
1643947460000|2022-02-04 04:04:20|402.1|399.3|402.1|399.3|402.1|399.3|402.1|399.3|0
1643947470000|2022-02-04 04:04:30|402.02|399.22|402.02|399.22|402.02|399.22|402.02|399.22|0
1643947490000|2022-02-04 04:04:50|401.86|399.06|401.86|399.06|401.86|399.06|401.86|399.06|0
1643947500000|2022-02-04 04:05:00|401.79|398.99|401.71|398.91|401.79|398.99|401.71|398.91|0
1643947510000|2022-02-04 04:05:10|401.86|399.06|401.86|399.06|401.86|399.06|401.86|399.06|0
1643947520000|2022-02-04 04:05:20|401.71|398.91|401.71|398.91|401.71|398.91|401.71|398.91|0
1643947530000|2022-02-04 04:05:30|401.86|399.06|401.86|399.06|401.86|399.06|401.86|399.06|0
1643947540000|2022-02-04 04:05:40|402.02|399.22|402.02|399.22|402.02|399.22|402.02|399.22|0
1643947550000|2022-02-04 04:05:50|402.33|399.53|402.25|399.45|402.33|399.53|402.25|399.45|0
1643947560000|2022-02-04 04:06:00|402.17|399.37|402.17|399.37|402.17|399.37|402.17|399.37|0
1643947590000|2022-02-04 04:06:30|402.33|399.53|402.17|399.37|402.33|399.53|402.17|399.37|0
1643947600000|2022-02-04 04:06:40|402.1|399.3|402.1|399.3|402.17|399.37|402.1|399.3|0
1643947610000|2022-02-04 04:06:50|402.17|399.37|402.17|399.37|402.17|399.37|402.17|399.37|0
1643947620000|2022-02-04 04:07:00|402.1|399.3|402.02|399.22|402.17|399.37|402.02|399.22|0
1643947670000|2022-02-04 04:07:50|401.86|399.06|401.86|399.06|401.86|399.06|401.86|399.06|0
1643947680000|2022-02-04 04:08:00|401.94|399.14|402.17|399.37|402.17|399.37|401.94|399.14|0
1643947690000|2022-02-04 04:08:10|402.02|399.22|402.02|399.22|402.1|399.3|402.02|399.22|0
1643947710000|2022-02-04 04:08:30|402.17|399.37|402.48|399.68|402.48|399.68|402.17|399.37|0
1643947720000|2022-02-04 04:08:40|402.33|399.53|402.33|399.53|402.33|399.53|402.33|399.53|0
1643947740000|2022-02-04 04:09:00|402.41|399.61|402.33|399.53|402.41|399.61|402.33|399.53|0
1643947780000|2022-02-04 04:09:40|402.48|399.68|402.48|399.68|402.48|399.68|402.48|399.68|0
1643947790000|2022-02-04 04:09:50|402.41|399.61|402.33|399.53|402.41|399.61|402.33|399.53|0
1643947800000|2022-02-04 04:10:00|402.48|399.68|402.41|399.61|402.48|399.68|402.33|399.53|0
1643947810000|2022-02-04 04:10:10|402.33|399.53|402.1|399.3|402.33|399.53|402.02|399.22|0
1643947820000|2022-02-04 04:10:20|402.17|399.37|402.17|399.37|402.17|399.37|402.17|399.37|0
1643947860000|2022-02-04 04:11:00|402.02|399.22|402.17|399.37|402.17|399.37|402.02|399.22|0
1643947870000|2022-02-04 04:11:10|402.1|399.3|402.17|399.37|402.17|399.37|402.1|399.3|0
1643947880000|2022-02-04 04:11:20|402.02|399.22|402.02|399.22|402.02|399.22|402.02|399.22|0
1643947890000|2022-02-04 04:11:30|402.17|399.37|402.17|399.37|402.17|399.37|402.17|399.37|0
1643947900000|2022-02-04 04:11:40|402.02|399.22|402.02|399.22|402.02|399.22|402.02|399.22|0
1643947910000|2022-02-04 04:11:50|401.86|399.06|401.79|398.99|401.86|399.06|401.79|398.99|0
1643947920000|2022-02-04 04:12:00|401.86|399.06|401.71|398.91|401.86|399.06|401.71|398.91|0
1643947930000|2022-02-04 04:12:10|401.63|398.83|401.79|398.99|401.79|398.99|401.63|398.83|0
1643947940000|2022-02-04 04:12:20|401.86|399.06|401.86|399.06|401.86|399.06|401.86|399.06|0
1643947950000|2022-02-04 04:12:30|402.02|399.22|402.02|399.22|402.02|399.22|402.02|399.22|0
1643947960000|2022-02-04 04:12:40|402.17|399.37|402.48|399.68|402.48|399.68|402.17|399.37|0
1643947970000|2022-02-04 04:12:50|402.41|399.61|402.48|399.68|402.48|399.68|402.41|399.61|0
1643947980000|2022-02-04 04:13:00|402.41|399.61|402.17|399.37|402.41|399.61|402.17|399.37|0
1643947990000|2022-02-04 04:13:10|402.25|399.45|402.17|399.37|402.25|399.45|402.17|399.37|0
1643948000000|2022-02-04 04:13:20|402.25|399.45|402.17|399.37|402.32|399.52|402.17|399.37|0
1643948010000|2022-02-04 04:13:30|402.25|399.45|402.02|399.22|402.32|399.52|402.02|399.22|0
1643948030000|2022-02-04 04:13:50|402.01|399.21|402.01|399.21|402.01|399.21|402.01|399.21|0
1643948040000|2022-02-04 04:14:00|401.86|399.06|401.86|399.06|401.86|399.06|401.86|399.06|0
1643948060000|2022-02-04 04:14:20|402.01|399.21|402.01|399.21|402.01|399.21|402.01|399.21|0
1643948080000|2022-02-04 04:14:40|401.94|399.14|401.86|399.06|402.01|399.21|401.86|399.06|0
1643948090000|2022-02-04 04:14:50|402.01|399.21|401.94|399.14|402.01|399.21|401.94|399.14|0
1643948100000|2022-02-04 04:15:00|401.86|399.06|401.71|398.91|401.86|399.06|401.71|398.91|0
1643948110000|2022-02-04 04:15:10|401.79|398.99|401.79|398.99|401.86|399.06|401.79|398.99|0
1643948120000|2022-02-04 04:15:20|401.71|398.91|401.4|398.6|401.71|398.91|401.4|398.6|0
1643948130000|2022-02-04 04:15:30|401.55|398.75|401.7|398.9|401.7|398.9|401.55|398.75|0
1643948140000|2022-02-04 04:15:40|401.63|398.83|401.7|398.9|401.7|398.9|401.63|398.83|0
1643948150000|2022-02-04 04:15:50|401.63|398.83|401.4|398.6|401.63|398.83|401.4|398.6|0
1643948160000|2022-02-04 04:16:00|401.55|398.75|401.48|398.68|401.55|398.75|401.48|398.68|0
1643948170000|2022-02-04 04:16:10|401.55|398.75|401.55|398.75|401.55|398.75|401.55|398.75|0
1643948180000|2022-02-04 04:16:20|401.48|398.68|401.48|398.68|401.48|398.68|401.48|398.68|0
1643948200000|2022-02-04 04:16:40|401.55|398.75|401.55|398.75|401.55|398.75|401.55|398.75|0
1643948220000|2022-02-04 04:17:00|401.4|398.6|401.4|398.6|401.4|398.6|401.4|398.6|0
1643948230000|2022-02-04 04:17:10|401.55|398.75|401.55|398.75|401.55|398.75|401.55|398.75|0
1643948240000|2022-02-04 04:17:20|401.48|398.68|401.39|398.59|401.48|398.68|401.39|398.59|0
1643948260000|2022-02-04 04:17:40|401.7|398.9|401.55|398.75|401.7|398.9|401.55|398.75|0
1643948270000|2022-02-04 04:17:50|401.39|398.59|401.48|398.68|401.48|398.68|401.39|398.59|0
1643948280000|2022-02-04 04:18:00|401.55|398.75|401.55|398.75|401.55|398.75|401.55|398.75|0
1643948290000|2022-02-04 04:18:10|401.24|398.44|401.55|398.75|401.55|398.75|401.24|398.44|0
1643948300000|2022-02-04 04:18:20|401.7|398.9|401.55|398.75|401.7|398.9|401.55|398.75|0
1643948310000|2022-02-04 04:18:30|401.39|398.59|401.63|398.83|401.63|398.83|401.39|398.59|0
1643948320000|2022-02-04 04:18:40|401.55|398.75|401.39|398.59|401.55|398.75|401.39|398.59|0
1643948330000|2022-02-04 04:18:50|401.24|398.44|401.24|398.44|401.24|398.44|401.24|398.44|0
1643948360000|2022-02-04 04:19:20|401.32|398.52|401.24|398.44|401.32|398.52|401.24|398.44|0
1643948370000|2022-02-04 04:19:30|401.55|398.75|401.47|398.67|401.55|398.75|401.47|398.67|0
1643948380000|2022-02-04 04:19:40|401.55|398.75|401.55|398.75|401.55|398.75|401.55|398.75|0
1643948400000|2022-02-04 04:20:00|401.63|398.83|401.55|398.75|401.63|398.83|401.55|398.75|0
1643948430000|2022-02-04 04:20:30|401.7|398.9|401.55|398.75|401.7|398.9|401.55|398.75|0
1643948440000|2022-02-04 04:20:40|401.63|398.83|401.7|398.9|401.7|398.9|401.63|398.83|0
1643948460000|2022-02-04 04:21:00|401.55|398.75|401.7|398.9|401.7|398.9|401.55|398.75|0
1643948470000|2022-02-04 04:21:10|401.55|398.75|401.55|398.75|401.55|398.75|401.55|398.75|0
1643948500000|2022-02-04 04:21:40|401.39|398.59|401.24|398.44|401.39|398.59|401.24|398.44|0
1643948510000|2022-02-04 04:21:50|401.16|398.36|401.08|398.28|401.16|398.36|401.08|398.28|0
1643948520000|2022-02-04 04:22:00|400.78|397.98|400.78|397.98|400.78|397.98|400.62|397.82|0
1643948530000|2022-02-04 04:22:10|400.47|397.67|400.47|397.67|400.47|397.67|400.47|397.67|0
1643948550000|2022-02-04 04:22:30|400.62|397.82|400.77|397.97|400.77|397.97|400.62|397.82|0
1643948570000|2022-02-04 04:22:50|400.62|397.82|400.77|397.97|400.77|397.97|400.62|397.82|0
1643948580000|2022-02-04 04:23:00|400.62|397.82|400.47|397.67|400.62|397.82|400.47|397.67|0
1643948590000|2022-02-04 04:23:10|400.62|397.82|400.93|398.13|400.93|398.13|400.62|397.82|0
1643948600000|2022-02-04 04:23:20|401.08|398.28|401.16|398.36|401.24|398.44|401.08|398.28|0
1643948610000|2022-02-04 04:23:30|401.08|398.28|401.24|398.44|401.24|398.44|401.08|398.28|0
1643948620000|2022-02-04 04:23:40|401.16|398.36|401.01|398.21|401.16|398.36|401.01|398.21|0
1643948640000|2022-02-04 04:24:00|401.08|398.28|400.93|398.13|401.08|398.28|400.93|398.13|0
1643948650000|2022-02-04 04:24:10|400.77|397.97|400.77|397.97|400.77|397.97|400.77|397.97|0
1643948660000|2022-02-04 04:24:20|400.85|398.05|400.85|398.05|400.93|398.13|400.85|398.05|0
1643948670000|2022-02-04 04:24:30|400.93|398.13|400.93|398.13|400.93|398.13|400.77|397.97|0
1643948680000|2022-02-04 04:24:40|401.01|398.21|401.08|398.28|401.08|398.28|401.01|398.21|0
1643948690000|2022-02-04 04:24:50|401.01|398.21|401.08|398.28|401.08|398.28|401.01|398.21|0
1643948700000|2022-02-04 04:25:00|401.24|398.44|401.08|398.28|401.24|398.44|401.08|398.28|0
1643948710000|2022-02-04 04:25:10|400.93|398.13|400.77|397.97|400.93|398.13|400.77|397.97|0
1643948720000|2022-02-04 04:25:20|400.85|398.05|400.77|397.97|400.85|398.05|400.77|397.97|0
1643948730000|2022-02-04 04:25:30|400.7|397.9|400.7|397.9|400.7|397.9|400.7|397.9|0
1643948740000|2022-02-04 04:25:40|400.77|397.97|400.77|397.97|400.77|397.97|400.62|397.82|0
1643948750000|2022-02-04 04:25:50|400.7|397.9|400.62|397.82|400.7|397.9|400.46|397.66|0
1643948760000|2022-02-04 04:26:00|400.46|397.66|400.31|397.51|400.46|397.66|400.31|397.51|0
1643948770000|2022-02-04 04:26:10|400.46|397.66|400.62|397.82|400.62|397.82|400.46|397.66|0
1643948780000|2022-02-04 04:26:20|400.77|397.97|400.77|397.97|400.77|397.97|400.77|397.97|0
1643948810000|2022-02-04 04:26:50|400.93|398.13|400.93|398.13|400.93|398.13|400.93|398.13|0
1643948860000|2022-02-04 04:27:40|401.08|398.28|401.08|398.28|401.08|398.28|401.08|398.28|0
1643948880000|2022-02-04 04:28:00|400.77|397.97|400.77|397.97|400.77|397.97|400.77|397.97|0
1643948890000|2022-02-04 04:28:10|400.62|397.82|400.7|397.9|400.7|397.9|400.62|397.82|0
1643948900000|2022-02-04 04:28:20|400.77|397.97|400.85|398.05|400.85|398.05|400.77|397.97|0
1643948910000|2022-02-04 04:28:30|400.77|397.97|400.77|397.97|400.77|397.97|400.77|397.97|0
1643948930000|2022-02-04 04:28:50|400.7|397.9|400.7|397.9|400.7|397.9|400.7|397.9|0
1643948940000|2022-02-04 04:29:00|400.77|397.97|400.77|397.97|400.77|397.97|400.77|397.97|0
1643948980000|2022-02-04 04:29:40|400.93|398.13|400.93|398.13|400.93|398.13|400.93|398.13|0
1643949000000|2022-02-04 04:30:00|400.77|397.97|400.77|397.97|400.77|397.97|400.77|397.97|0
1643949010000|2022-02-04 04:30:10|400.62|397.82|400.62|397.82|400.62|397.82|400.62|397.82|0
1643949040000|2022-02-04 04:30:40|400.46|397.66|400.46|397.66|400.46|397.66|400.46|397.66|0
1643949050000|2022-02-04 04:30:50|400.54|397.74|400.62|397.82|400.62|397.82|400.54|397.74|0
1643949070000|2022-02-04 04:31:10|400.46|397.66|400.46|397.66|400.46|397.66|400.46|397.66|0
1643949080000|2022-02-04 04:31:20|400.62|397.82|400.54|397.74|400.62|397.82|400.54|397.74|0
1643949090000|2022-02-04 04:31:30|400.62|397.82|400.54|397.74|400.62|397.82|400.54|397.74|0
1643949100000|2022-02-04 04:31:40|400.46|397.66|400.39|397.59|400.46|397.66|400.39|397.59|0
1643949110000|2022-02-04 04:31:50|400.31|397.51|400.31|397.51|400.39|397.59|400.31|397.51|0
1643949130000|2022-02-04 04:32:10|400.15|397.35|400.23|397.43|400.31|397.51|400.15|397.35|0
1643949140000|2022-02-04 04:32:20|400.15|397.35|400.31|397.51|400.31|397.51|400.15|397.35|0
1643949150000|2022-02-04 04:32:30|400.23|397.43|400.23|397.43|400.23|397.43|400.23|397.43|0
1643949160000|2022-02-04 04:32:40|400.31|397.51|400.15|397.35|400.31|397.51|400.15|397.35|0
1643949170000|2022-02-04 04:32:50|400.46|397.66|400.46|397.66|400.46|397.66|400.46|397.66|0
1643949180000|2022-02-04 04:33:00|400.31|397.51|400.31|397.51|400.39|397.59|400.31|397.51|0
1643949230000|2022-02-04 04:33:50|400.15|397.35|400.15|397.35|400.31|397.51|400.15|397.35|0
1643949250000|2022-02-04 04:34:10|400|397.2|400|397.2|400|397.2|400|397.2|0
1643949260000|2022-02-04 04:34:20|400.08|397.28|400.08|397.28|400.08|397.28|400.08|397.28|0
1643949270000|2022-02-04 04:34:30|400.15|397.35|400.15|397.35|400.15|397.35|400.15|397.35|0
1643949280000|2022-02-04 04:34:40|400|397.2|400|397.2|400|397.2|400|397.2|0
1643949300000|2022-02-04 04:35:00|399.84|397.04|399.84|397.04|399.84|397.04|399.84|397.04|0
1643949330000|2022-02-04 04:35:30|399.77|396.97|399.69|396.89|399.77|396.97|399.69|396.89|0
1643949340000|2022-02-04 04:35:40|399.84|397.04|399.69|396.89|399.84|397.04|399.69|396.89|0
1643949360000|2022-02-04 04:36:00|399.54|396.74|399.23|396.43|399.54|396.74|399.07|396.27|0
1643949370000|2022-02-04 04:36:10|399.38|396.58|399.38|396.58|399.38|396.58|399.38|396.58|0
1643949380000|2022-02-04 04:36:20|399.69|396.89|399.69|396.89|399.84|397.04|399.69|396.89|0
1643949400000|2022-02-04 04:36:40|399.77|396.97|399.77|396.97|399.77|396.97|399.77|396.97|0
1643949410000|2022-02-04 04:36:50|399.84|397.04|399.77|396.97|399.84|397.04|399.77|396.97|0
1643949420000|2022-02-04 04:37:00|399.84|397.04|400|397.2|400|397.2|399.69|396.89|0
1643949440000|2022-02-04 04:37:20|400.15|397.35|400.15|397.35|400.15|397.35|400.15|397.35|0
1643949460000|2022-02-04 04:37:40|400.31|397.51|400.31|397.51|400.31|397.51|400.31|397.51|0
1643949480000|2022-02-04 04:38:00|400.15|397.35|400|397.2|400.15|397.35|400|397.2|0
1643949490000|2022-02-04 04:38:10|399.84|397.04|400|397.2|400|397.2|399.84|397.04|0
1643949530000|2022-02-04 04:38:50|399.92|397.12|399.84|397.04|399.92|397.12|399.84|397.04|0
1643949540000|2022-02-04 04:39:00|400|397.2|400|397.2|400|397.2|400|397.2|0
1643949570000|2022-02-04 04:39:30|399.84|397.04|400|397.2|400|397.2|399.84|397.04|0
1643949580000|2022-02-04 04:39:40|400.15|397.35|400.15|397.35|400.15|397.35|400.15|397.35|0
1643949590000|2022-02-04 04:39:50|400|397.2|400|397.2|400|397.2|400|397.2|0
1643949600000|2022-02-04 04:40:00|400.08|397.28|400|397.2|400.08|397.28|400|397.2|0
1643949610000|2022-02-04 04:40:10|399.84|397.04|399.84|397.04|399.84|397.04|399.84|397.04|0
1643949620000|2022-02-04 04:40:20|399.92|397.12|400|397.2|400|397.2|399.92|397.12|0
1643949630000|2022-02-04 04:40:30|399.84|397.04|399.84|397.04|399.84|397.04|399.84|397.04|0
1643949670000|2022-02-04 04:41:10|399.69|396.89|399.53|396.73|399.69|396.89|399.53|396.73|0
1643949680000|2022-02-04 04:41:20|399.38|396.58|399.38|396.58|399.38|396.58|399.38|396.58|0
1643949690000|2022-02-04 04:41:30|399.31|396.51|399.38|396.58|399.38|396.58|399.31|396.51|0
1643949700000|2022-02-04 04:41:40|399.23|396.43|399.23|396.43|399.23|396.43|399.23|396.43|0
1643949710000|2022-02-04 04:41:50|399.38|396.58|399.38|396.58|399.38|396.58|399.38|396.58|0
1643949740000|2022-02-04 04:42:20|399.53|396.73|399.53|396.73|399.53|396.73|399.53|396.73|0
1643949750000|2022-02-04 04:42:30|399.69|396.89|399.69|396.89|399.69|396.89|399.69|396.89|0
1643949770000|2022-02-04 04:42:50|399.84|397.04|399.69|396.89|399.84|397.04|399.69|396.89|0
1643949800000|2022-02-04 04:43:20|399.84|397.04|399.84|397.04|399.84|397.04|399.84|397.04|0
1643949810000|2022-02-04 04:43:30|399.69|396.89|399.69|396.89|399.69|396.89|399.69|396.89|0
1643949820000|2022-02-04 04:43:40|399.84|397.04|399.77|396.97|399.84|397.04|399.77|396.97|0
1643949830000|2022-02-04 04:43:50|399.84|397.04|399.69|396.89|399.84|397.04|399.69|396.89|0
1643949840000|2022-02-04 04:44:00|399.77|396.97|399.69|396.89|399.77|396.97|399.69|396.89|0
1643949860000|2022-02-04 04:44:20|399.61|396.81|399.69|396.89|399.69|396.89|399.61|396.81|0
1643949900000|2022-02-04 04:45:00|399.99|397.19|399.84|397.04|399.99|397.19|399.84|397.04|0
1643949920000|2022-02-04 04:45:20|399.92|397.12|399.99|397.19|399.99|397.19|399.92|397.12|0
1643949930000|2022-02-04 04:45:30|399.92|397.12|399.99|397.19|399.99|397.19|399.92|397.12|0
1643949940000|2022-02-04 04:45:40|399.84|397.04|399.99|397.19|399.99|397.19|399.84|397.04|0
1643949950000|2022-02-04 04:45:50|400.07|397.27|399.99|397.19|400.07|397.27|399.99|397.19|0
1643949960000|2022-02-04 04:46:00|399.84|397.04|399.84|397.04|399.84|397.04|399.77|396.97|0
1643949970000|2022-02-04 04:46:10|399.69|396.89|399.69|396.89|399.69|396.89|399.69|396.89|0
1643949990000|2022-02-04 04:46:30|399.77|396.97|399.69|396.89|399.77|396.97|399.69|396.89|0
1643950000000|2022-02-04 04:46:40|399.38|396.58|399.22|396.42|399.38|396.58|399.22|396.42|0
1643950010000|2022-02-04 04:46:50|399.38|396.58|399.53|396.73|399.53|396.73|399.38|396.58|0
1643950060000|2022-02-04 04:47:40|399.69|396.89|399.69|396.89|399.69|396.89|399.69|396.89|0
1643950070000|2022-02-04 04:47:50|399.99|397.19|399.69|396.89|399.99|397.19|399.69|396.89|0
1643950080000|2022-02-04 04:48:00|399.77|396.97|399.84|397.04|399.84|397.04|399.77|396.97|0
1643950090000|2022-02-04 04:48:10|399.77|396.97|399.69|396.89|399.77|396.97|399.69|396.89|0
1643950100000|2022-02-04 04:48:20|399.53|396.73|399.61|396.81|399.61|396.81|399.53|396.73|0
1643950110000|2022-02-04 04:48:30|399.68|396.88|399.84|397.04|399.84|397.04|399.68|396.88|0
1643950130000|2022-02-04 04:48:50|399.77|396.97|399.84|397.04|399.84|397.04|399.77|396.97|0
1643950150000|2022-02-04 04:49:10|399.76|396.96|399.76|396.96|399.76|396.96|399.76|396.96|0
1643950160000|2022-02-04 04:49:20|399.68|396.88|399.53|396.73|399.68|396.88|399.53|396.73|0
1643950200000|2022-02-04 04:50:00|399.68|396.88|399.68|396.88|399.68|396.88|399.68|396.88|0
1643950220000|2022-02-04 04:50:20|399.84|397.04|399.84|397.04|399.84|397.04|399.84|397.04|0
1643950270000|2022-02-04 04:51:10|399.99|397.19|399.99|397.19|399.99|397.19|399.99|397.19|0
1643950290000|2022-02-04 04:51:30|399.84|397.04|399.84|397.04|399.84|397.04|399.84|397.04|0
1643950300000|2022-02-04 04:51:40|399.92|397.12|399.92|397.12|399.92|397.12|399.92|397.12|0
1643950310000|2022-02-04 04:51:50|399.84|397.04|399.99|397.19|399.99|397.19|399.84|397.04|0
1643950320000|2022-02-04 04:52:00|400.15|397.35|400.15|397.35|400.3|397.5|400.15|397.35|0
1643950330000|2022-02-04 04:52:10|399.99|397.19|399.99|397.19|399.99|397.19|399.99|397.19|0
1643950380000|2022-02-04 04:53:00|399.84|397.04|399.92|397.12|399.92|397.12|399.84|397.04|0
1643950390000|2022-02-04 04:53:10|399.99|397.19|399.99|397.19|399.99|397.19|399.99|397.19|0
1643950400000|2022-02-04 04:53:20|400.07|397.27|400.15|397.35|400.15|397.35|400.07|397.27|0
1643950430000|2022-02-04 04:53:50|400.23|397.43|400.23|397.43|400.23|397.43|400.23|397.43|0
1643950440000|2022-02-04 04:54:00|400.3|397.5|400.3|397.5|400.3|397.5|400.3|397.5|0
1643950480000|2022-02-04 04:54:40|400.15|397.35|399.99|397.19|400.15|397.35|399.99|397.19|0
1643950500000|2022-02-04 04:55:00|399.84|397.04|399.99|397.19|399.99|397.19|399.84|397.04|0
1643950520000|2022-02-04 04:55:20|399.92|397.12|399.92|397.12|399.92|397.12|399.92|397.12|0
1643950530000|2022-02-04 04:55:30|399.99|397.19|399.99|397.19|399.99|397.19|399.99|397.19|0
1643950550000|2022-02-04 04:55:50|399.84|397.04|399.99|397.19|400.14|397.34|399.84|397.04|0
1643950560000|2022-02-04 04:56:00|400.07|397.27|400.14|397.34|400.14|397.34|400.07|397.27|0
1643950570000|2022-02-04 04:56:10|399.99|397.19|400.14|397.34|400.14|397.34|399.99|397.19|0
1643950580000|2022-02-04 04:56:20|400.3|397.5|400.14|397.34|400.3|397.5|400.14|397.34|0
1643950600000|2022-02-04 04:56:40|399.99|397.19|399.99|397.19|399.99|397.19|399.99|397.19|0
1643950610000|2022-02-04 04:56:50|399.92|397.12|399.84|397.04|399.92|397.12|399.68|396.88|0
1643950620000|2022-02-04 04:57:00|399.99|397.19|399.99|397.19|399.99|397.19|399.99|397.19|0
1643950630000|2022-02-04 04:57:10|399.84|397.04|399.84|397.04|399.84|397.04|399.84|397.04|0
1643950650000|2022-02-04 04:57:30|399.53|396.73|399.53|396.73|399.53|396.73|399.53|396.73|0
1643950660000|2022-02-04 04:57:40|399.22|396.42|399.22|396.42|399.22|396.42|399.22|396.42|0
1643950670000|2022-02-04 04:57:50|399.15|396.35|399.3|396.5|399.3|396.5|399.15|396.35|0
1643950680000|2022-02-04 04:58:00|399.22|396.42|399.37|396.57|399.37|396.57|399.22|396.42|0
1643950690000|2022-02-04 04:58:10|399.53|396.73|399.53|396.73|399.53|396.73|399.53|396.73|0
1643950710000|2022-02-04 04:58:30|399.37|396.57|399.37|396.57|399.37|396.57|399.37|396.57|0
1643950740000|2022-02-04 04:59:00|399.3|396.5|399.3|396.5|399.3|396.5|399.3|396.5|0
1643950750000|2022-02-04 04:59:10|399.37|396.57|399.37|396.57|399.37|396.57|399.37|396.57|0
1643950760000|2022-02-04 04:59:20|399.22|396.42|399.06|396.26|399.22|396.42|399.06|396.26|0
1643950770000|2022-02-04 04:59:30|399.22|396.42|399.22|396.42|399.22|396.42|399.22|396.42|0
1643950780000|2022-02-04 04:59:40|399.14|396.34|399.06|396.26|399.14|396.34|399.06|396.26|0
1643950790000|2022-02-04 04:59:50|399.14|396.34|399.06|396.26|399.14|396.34|399.06|396.26|0
1643950800000|2022-02-04 05:00:00|398.76|395.96|398.53|395.73|398.76|395.96|398.53|395.73|0
1643950810000|2022-02-04 05:00:10|398.29|395.49|398.14|395.34|398.29|395.49|398.14|395.34|0
1643950820000|2022-02-04 05:00:20|398.29|395.49|398.29|395.49|398.29|395.49|398.29|395.49|0
1643950830000|2022-02-04 05:00:30|398.37|395.57|398.45|395.65|398.45|395.65|398.37|395.57|0
1643950840000|2022-02-04 05:00:40|398.6|395.8|398.6|395.8|398.6|395.8|398.6|395.8|0
1643950850000|2022-02-04 05:00:50|398.68|395.88|398.45|395.65|398.68|395.88|398.45|395.65|0
1643950860000|2022-02-04 05:01:00|398.37|395.57|398.37|395.57|398.45|395.65|398.37|395.57|0
1643950870000|2022-02-04 05:01:10|398.29|395.49|398.37|395.57|398.37|395.57|398.29|395.49|0
1643950880000|2022-02-04 05:01:20|398.45|395.65|398.53|395.73|398.53|395.73|398.45|395.65|0
1643950890000|2022-02-04 05:01:30|398.6|395.8|398.45|395.65|398.6|395.8|398.45|395.65|0
1643950900000|2022-02-04 05:01:40|398.29|395.49|398.45|395.65|398.45|395.65|398.29|395.49|0
1643950920000|2022-02-04 05:02:00|398.29|395.49|398.14|395.34|398.29|395.49|398.14|395.34|0
1643950930000|2022-02-04 05:02:10|397.99|395.19|397.99|395.19|397.99|395.19|397.99|395.19|0
1643950940000|2022-02-04 05:02:20|397.83|395.03|398.14|395.34|398.14|395.34|397.83|395.03|0
1643950950000|2022-02-04 05:02:30|398.29|395.49|398.29|395.49|398.29|395.49|398.29|395.49|0
1643950960000|2022-02-04 05:02:40|398.14|395.34|398.14|395.34|398.14|395.34|398.14|395.34|0
1643950980000|2022-02-04 05:03:00|397.99|395.19|397.91|395.11|397.99|395.19|397.91|395.11|0
1643950990000|2022-02-04 05:03:10|397.83|395.03|398.07|395.27|398.14|395.34|397.83|395.03|0
1643951000000|2022-02-04 05:03:20|398.14|395.34|398.14|395.34|398.29|395.49|398.14|395.34|0
1643951010000|2022-02-04 05:03:30|398.22|395.42|398.14|395.34|398.22|395.42|398.14|395.34|0
1643951020000|2022-02-04 05:03:40|397.99|395.19|397.99|395.19|397.99|395.19|397.99|395.19|0
1643951040000|2022-02-04 05:04:00|397.91|395.11|398.07|395.27|398.07|395.27|397.91|395.11|0
1643951050000|2022-02-04 05:04:10|398.14|395.34|398.14|395.34|398.14|395.34|398.07|395.27|0
1643951060000|2022-02-04 05:04:20|398.29|395.49|398.29|395.49|398.29|395.49|398.29|395.49|0
1643951070000|2022-02-04 05:04:30|398.14|395.34|398.14|395.34|398.14|395.34|398.14|395.34|0
1643951080000|2022-02-04 05:04:40|398.29|395.49|398.22|395.42|398.29|395.49|398.22|395.42|0
1643951090000|2022-02-04 05:04:50|398.14|395.34|398.14|395.34|398.14|395.34|398.14|395.34|0
1643951110000|2022-02-04 05:05:10|397.98|395.18|397.98|395.18|397.98|395.18|397.98|395.18|0
1643951120000|2022-02-04 05:05:20|397.83|395.03|397.68|394.88|397.83|395.03|397.68|394.88|0
1643951130000|2022-02-04 05:05:30|397.83|395.03|397.98|395.18|397.98|395.18|397.83|395.03|0
1643951150000|2022-02-04 05:05:50|397.83|395.03|398.14|395.34|398.14|395.34|397.83|395.03|0
1643951160000|2022-02-04 05:06:00|398.29|395.49|398.29|395.49|398.29|395.49|398.22|395.42|0
1643951170000|2022-02-04 05:06:10|398.14|395.34|398.29|395.49|398.29|395.49|398.14|395.34|0
1643951180000|2022-02-04 05:06:20|398.22|395.42|398.37|395.57|398.37|395.57|398.14|395.34|0
1643951190000|2022-02-04 05:06:30|398.29|395.49|398.29|395.49|398.29|395.49|398.29|395.49|0
1643951200000|2022-02-04 05:06:40|398.37|395.57|398.29|395.49|398.37|395.57|398.29|395.49|0
1643951210000|2022-02-04 05:06:50|398.37|395.57|398.29|395.49|398.45|395.65|398.29|395.49|0
1643951220000|2022-02-04 05:07:00|398.14|395.34|398.14|395.34|398.14|395.34|398.14|395.34|0
1643951240000|2022-02-04 05:07:20|398.22|395.42|398.29|395.49|398.29|395.49|398.22|395.42|0
1643951260000|2022-02-04 05:07:40|398.14|395.34|397.98|395.18|398.14|395.34|397.98|395.18|0
1643951270000|2022-02-04 05:07:50|397.52|394.72|397.37|394.57|397.52|394.72|397.37|394.57|0
1643951280000|2022-02-04 05:08:00|397.52|394.72|397.76|394.96|397.76|394.96|397.52|394.72|0
1643951290000|2022-02-04 05:08:10|397.83|395.03|397.83|395.03|397.91|395.11|397.83|395.03|0
1643951300000|2022-02-04 05:08:20|397.91|395.11|397.83|395.03|397.91|395.11|397.83|395.03|0
1643951310000|2022-02-04 05:08:30|397.91|395.11|397.91|395.11|397.91|395.11|397.91|395.11|0
1643951320000|2022-02-04 05:08:40|397.83|395.03|398.14|395.34|398.14|395.34|397.83|395.03|0
1643951330000|2022-02-04 05:08:50|398.29|395.49|398.29|395.49|398.45|395.65|398.29|395.49|0
1643951340000|2022-02-04 05:09:00|398.14|395.34|397.98|395.18|398.14|395.34|397.98|395.18|0
1643951350000|2022-02-04 05:09:10|398.06|395.26|397.98|395.18|398.14|395.34|397.98|395.18|0
1643951360000|2022-02-04 05:09:20|398.14|395.34|398.14|395.34|398.14|395.34|398.14|395.34|0
1643951370000|2022-02-04 05:09:30|398.22|395.42|398.29|395.49|398.29|395.49|398.22|395.42|0
1643951380000|2022-02-04 05:09:40|398.44|395.64|398.44|395.64|398.44|395.64|398.44|395.64|0
1643951390000|2022-02-04 05:09:50|398.29|395.49|398.29|395.49|398.29|395.49|398.29|395.49|0
1643951400000|2022-02-04 05:10:00|398.37|395.57|398.37|395.57|398.37|395.57|398.29|395.49|0
1643951410000|2022-02-04 05:10:10|398.44|395.64|398.44|395.64|398.52|395.72|398.44|395.64|0
1643951420000|2022-02-04 05:10:20|398.6|395.8|398.44|395.64|398.6|395.8|398.44|395.64|0
1643951430000|2022-02-04 05:10:30|398.37|395.57|398.14|395.34|398.37|395.57|398.14|395.34|0
1643951440000|2022-02-04 05:10:40|397.98|395.18|397.98|395.18|398.06|395.26|397.98|395.18|0
1643951450000|2022-02-04 05:10:50|397.91|395.11|397.83|395.03|397.98|395.18|397.83|395.03|0
1643951460000|2022-02-04 05:11:00|397.68|394.88|397.68|394.88|397.68|394.88|397.68|394.88|0
1643951480000|2022-02-04 05:11:20|397.76|394.96|397.83|395.03|397.83|395.03|397.68|394.88|0
1643951490000|2022-02-04 05:11:30|397.98|395.18|398.14|395.34|398.14|395.34|397.98|395.18|0
1643951500000|2022-02-04 05:11:40|398.29|395.49|398.29|395.49|398.29|395.49|398.29|395.49|0
1643951510000|2022-02-04 05:11:50|398.37|395.57|398.29|395.49|398.37|395.57|398.22|395.42|0
1643951520000|2022-02-04 05:12:00|398.37|395.57|398.37|395.57|398.37|395.57|398.29|395.49|0
1643951530000|2022-02-04 05:12:10|398.44|395.64|398.06|395.26|398.44|395.64|397.98|395.18|0
1643951540000|2022-02-04 05:12:20|398.14|395.34|398.29|395.49|398.29|395.49|398.14|395.34|0
1643951550000|2022-02-04 05:12:30|398.14|395.34|398.29|395.49|398.29|395.49|398.14|395.34|0
1643951560000|2022-02-04 05:12:40|398.44|395.64|398.6|395.8|398.6|395.8|398.44|395.64|0
1643951570000|2022-02-04 05:12:50|398.37|395.57|398.37|395.57|398.37|395.57|398.37|395.57|0
1643951580000|2022-02-04 05:13:00|398.44|395.64|398.29|395.49|398.44|395.64|398.29|395.49|0
1643951590000|2022-02-04 05:13:10|398.22|395.42|398.29|395.49|398.29|395.49|398.22|395.42|0
1643951620000|2022-02-04 05:13:40|398.14|395.34|398.14|395.34|398.14|395.34|398.14|395.34|0
1643951630000|2022-02-04 05:13:50|398.29|395.49|398.37|395.57|398.37|395.57|398.29|395.49|0
1643951640000|2022-02-04 05:14:00|398.29|395.49|398.29|395.49|398.29|395.49|398.29|395.49|0
1643951650000|2022-02-04 05:14:10|398.37|395.57|398.37|395.57|398.37|395.57|398.37|395.57|0
1643951660000|2022-02-04 05:14:20|398.44|395.64|398.6|395.8|398.6|395.8|398.44|395.64|0
1643951670000|2022-02-04 05:14:30|398.52|395.72|398.6|395.8|398.6|395.8|398.52|395.72|0
1643951680000|2022-02-04 05:14:40|398.29|395.49|398.37|395.57|398.37|395.57|398.29|395.49|0
1643951690000|2022-02-04 05:14:50|398.44|395.64|398.52|395.72|398.52|395.72|398.44|395.64|0
1643951700000|2022-02-04 05:15:00|398.6|395.8|398.44|395.64|398.6|395.8|398.44|395.64|0
1643951710000|2022-02-04 05:15:10|398.29|395.49|398.21|395.41|398.29|395.49|398.21|395.41|0
1643951720000|2022-02-04 05:15:20|397.98|395.18|397.98|395.18|397.98|395.18|397.98|395.18|0
1643951730000|2022-02-04 05:15:30|397.91|395.11|397.91|395.11|397.98|395.18|397.91|395.11|0
1643951740000|2022-02-04 05:15:40|397.83|395.03|397.91|395.11|397.91|395.11|397.83|395.03|0
1643951750000|2022-02-04 05:15:50|397.98|395.18|397.98|395.18|397.98|395.18|397.91|395.11|0
1643951760000|2022-02-04 05:16:00|397.91|395.11|397.83|395.03|397.91|395.11|397.83|395.03|0
1643951770000|2022-02-04 05:16:10|397.75|394.95|397.52|394.72|397.75|394.95|397.52|394.72|0
1643951790000|2022-02-04 05:16:30|397.67|394.87|397.67|394.87|397.67|394.87|397.67|394.87|0
1643951800000|2022-02-04 05:16:40|397.83|395.03|397.67|394.87|397.83|395.03|397.67|394.87|0
1643951820000|2022-02-04 05:17:00|397.6|394.8|396.6|393.8|397.6|394.8|396.52|393.72|0
1643951830000|2022-02-04 05:17:10|396.44|393.64|396.6|393.8|396.6|393.8|396.29|393.49|0
1643951840000|2022-02-04 05:17:20|396.75|393.95|396.6|393.8|396.75|393.95|396.6|393.8|0
1643951850000|2022-02-04 05:17:30|396.75|393.95|396.75|393.95|396.75|393.95|396.75|393.95|0
1643951860000|2022-02-04 05:17:40|396.68|393.88|396.75|393.95|396.75|393.95|396.68|393.88|0
1643951870000|2022-02-04 05:17:50|396.83|394.03|396.9|394.1|396.9|394.1|396.83|394.03|0
1643951880000|2022-02-04 05:18:00|396.83|394.03|396.75|393.95|396.83|394.03|396.75|393.95|0
1643951890000|2022-02-04 05:18:10|396.9|394.1|396.9|394.1|396.9|394.1|396.9|394.1|0
1643951910000|2022-02-04 05:18:30|397.06|394.26|397.06|394.26|397.14|394.34|397.06|394.26|0
1643951920000|2022-02-04 05:18:40|396.9|394.1|397.06|394.26|397.06|394.26|396.9|394.1|0
1643951930000|2022-02-04 05:18:50|396.9|394.1|396.9|394.1|396.9|394.1|396.9|394.1|0
1643951940000|2022-02-04 05:19:00|397.06|394.26|397.06|394.26|397.06|394.26|396.98|394.18|0
1643951950000|2022-02-04 05:19:10|397.21|394.41|397.21|394.41|397.21|394.41|397.21|394.41|0
1643951970000|2022-02-04 05:19:30|397.36|394.56|397.36|394.56|397.36|394.56|397.36|394.56|0
1643952000000|2022-02-04 05:20:00|397.44|394.64|397.36|394.56|397.44|394.64|397.36|394.56|0
1643952010000|2022-02-04 05:20:10|397.21|394.41|397.21|394.41|397.21|394.41|397.21|394.41|0
1643952020000|2022-02-04 05:20:20|396.9|394.1|396.9|394.1|396.9|394.1|396.9|394.1|0
1643952030000|2022-02-04 05:20:30|396.75|393.95|396.75|393.95|396.83|394.03|396.75|393.95|0
1643952040000|2022-02-04 05:20:40|396.68|393.88|396.75|393.95|396.75|393.95|396.68|393.88|0
1643952050000|2022-02-04 05:20:50|396.6|393.8|396.9|394.1|397.06|394.26|396.6|393.8|0
1643952060000|2022-02-04 05:21:00|397.06|394.26|397.06|394.26|397.06|394.26|397.06|394.26|0
1643952070000|2022-02-04 05:21:10|397.21|394.41|397.36|394.56|397.36|394.56|397.21|394.41|0
1643952090000|2022-02-04 05:21:30|397.21|394.41|397.21|394.41|397.36|394.56|397.21|394.41|0
1643952100000|2022-02-04 05:21:40|397.14|394.34|397.21|394.41|397.21|394.41|397.14|394.34|0
1643952110000|2022-02-04 05:21:50|397.29|394.49|397.21|394.41|397.29|394.49|397.21|394.41|0
1643952120000|2022-02-04 05:22:00|397.14|394.34|397.06|394.26|397.14|394.34|397.06|394.26|0
1643952130000|2022-02-04 05:22:10|397.29|394.49|397.29|394.49|397.29|394.49|397.29|394.49|0
1643952140000|2022-02-04 05:22:20|397.36|394.56|397.21|394.41|397.36|394.56|397.21|394.41|0
1643952150000|2022-02-04 05:22:30|397.36|394.56|397.21|394.41|397.36|394.56|397.21|394.41|0
1643952160000|2022-02-04 05:22:40|397.06|394.26|397.06|394.26|397.06|394.26|397.06|394.26|0
1643952170000|2022-02-04 05:22:50|397.21|394.41|397.29|394.49|397.29|394.49|397.21|394.41|0
1643952180000|2022-02-04 05:23:00|397.21|394.41|397.21|394.41|397.29|394.49|397.21|394.41|0
1643952200000|2022-02-04 05:23:20|397.14|394.34|397.06|394.26|397.14|394.34|397.06|394.26|0
1643952210000|2022-02-04 05:23:30|397.14|394.34|397.21|394.41|397.21|394.41|397.14|394.34|0
1643952220000|2022-02-04 05:23:40|397.06|394.26|397.06|394.26|397.06|394.26|397.06|394.26|0
1643952240000|2022-02-04 05:24:00|396.98|394.18|397.06|394.26|397.06|394.26|396.9|394.1|0
1643952250000|2022-02-04 05:24:10|396.98|394.18|396.75|393.95|396.98|394.18|396.75|393.95|0
1643952260000|2022-02-04 05:24:20|396.6|393.8|396.75|393.95|396.75|393.95|396.6|393.8|0
1643952280000|2022-02-04 05:24:40|396.9|394.1|396.9|394.1|396.9|394.1|396.9|394.1|0
1643952300000|2022-02-04 05:25:00|396.75|393.95|396.75|393.95|396.75|393.95|396.75|393.95|0
1643952320000|2022-02-04 05:25:20|396.9|394.1|396.75|393.95|396.9|394.1|396.75|393.95|0
1643952330000|2022-02-04 05:25:30|396.83|394.03|396.9|394.1|396.9|394.1|396.83|394.03|0
1643952340000|2022-02-04 05:25:40|396.59|393.79|396.59|393.79|396.59|393.79|396.59|393.79|0
1643952350000|2022-02-04 05:25:50|396.67|393.87|396.59|393.79|396.67|393.87|396.59|393.79|0
1643952360000|2022-02-04 05:26:00|396.75|393.95|396.67|393.87|396.75|393.95|396.59|393.79|0
1643952370000|2022-02-04 05:26:10|396.59|393.79|396.75|393.95|396.75|393.95|396.59|393.79|0
1643952390000|2022-02-04 05:26:30|396.67|393.87|396.52|393.72|396.75|393.95|396.52|393.72|0
1643952400000|2022-02-04 05:26:40|396.44|393.64|396.44|393.64|396.44|393.64|396.29|393.49|0
1643952410000|2022-02-04 05:26:50|396.59|393.79|396.59|393.79|396.59|393.79|396.59|393.79|0
1643952420000|2022-02-04 05:27:00|396.44|393.64|396.59|393.79|396.59|393.79|396.29|393.49|0
1643952440000|2022-02-04 05:27:20|396.75|393.95|396.75|393.95|396.75|393.95|396.75|393.95|0
1643952450000|2022-02-04 05:27:30|396.9|394.1|397.05|394.25|397.05|394.25|396.9|394.1|0
1643952460000|2022-02-04 05:27:40|397.13|394.33|397.13|394.33|397.13|394.33|397.13|394.33|0
1643952470000|2022-02-04 05:27:50|397.05|394.25|397.05|394.25|397.05|394.25|396.9|394.1|0
1643952490000|2022-02-04 05:28:10|397.21|394.41|397.21|394.41|397.29|394.49|397.21|394.41|0
1643952500000|2022-02-04 05:28:20|397.05|394.25|397.05|394.25|397.05|394.25|397.05|394.25|0
1643952510000|2022-02-04 05:28:30|397.21|394.41|397.21|394.41|397.21|394.41|397.21|394.41|0
1643952520000|2022-02-04 05:28:40|397.36|394.56|397.51|394.71|397.51|394.71|397.36|394.56|0
1643952530000|2022-02-04 05:28:50|397.67|394.87|397.67|394.87|397.67|394.87|397.67|394.87|0
1643952550000|2022-02-04 05:29:10|397.82|395.02|398.06|395.26|398.06|395.26|397.82|395.02|0
1643952560000|2022-02-04 05:29:20|398.13|395.33|397.9|395.1|398.13|395.33|397.9|395.1|0
1643952570000|2022-02-04 05:29:30|397.82|395.02|397.98|395.18|397.98|395.18|397.82|395.02|0
1643952580000|2022-02-04 05:29:40|397.82|395.02|397.82|395.02|397.82|395.02|397.82|395.02|0
1643952590000|2022-02-04 05:29:50|397.67|394.87|397.67|394.87|397.67|394.87|397.67|394.87|0
1643952600000|2022-02-04 05:30:00|397.51|394.71|397.36|394.56|397.51|394.71|397.36|394.56|0
1643952610000|2022-02-04 05:30:10|397.44|394.64|397.36|394.56|397.44|394.64|397.36|394.56|0
1643952620000|2022-02-04 05:30:20|397.21|394.41|397.21|394.41|397.21|394.41|397.21|394.41|0
1643952630000|2022-02-04 05:30:30|397.36|394.56|397.67|394.87|397.67|394.87|397.36|394.56|0
1643952640000|2022-02-04 05:30:40|397.59|394.79|397.51|394.71|397.59|394.79|397.51|394.71|0
1643952650000|2022-02-04 05:30:50|397.59|394.79|397.51|394.71|397.67|394.87|397.51|394.71|0
1643952660000|2022-02-04 05:31:00|397.59|394.79|397.67|394.87|397.67|394.87|397.51|394.71|0
1643952670000|2022-02-04 05:31:10|397.75|394.95|397.82|395.02|397.82|395.02|397.75|394.95|0
1643952680000|2022-02-04 05:31:20|397.67|394.87|397.75|394.95|397.82|395.02|397.67|394.87|0
1643952690000|2022-02-04 05:31:30|397.82|395.02|397.9|395.1|397.9|395.1|397.82|395.02|0
1643952700000|2022-02-04 05:31:40|397.97|395.17|397.9|395.1|397.97|395.17|397.9|395.1|0
1643952710000|2022-02-04 05:31:50|397.97|395.17|398.13|395.33|398.13|395.33|397.97|395.17|0
1643952720000|2022-02-04 05:32:00|397.97|395.17|398.05|395.25|398.05|395.25|397.97|395.17|0
1643952730000|2022-02-04 05:32:10|397.97|395.17|398.13|395.33|398.13|395.33|397.97|395.17|0
1643952740000|2022-02-04 05:32:20|397.97|395.17|398.13|395.33|398.13|395.33|397.97|395.17|0
1643952770000|2022-02-04 05:32:50|397.97|395.17|398.13|395.33|398.13|395.33|397.97|395.17|0
1643952780000|2022-02-04 05:33:00|398.28|395.48|398.21|395.41|398.28|395.48|398.13|395.33|0
1643952790000|2022-02-04 05:33:10|398.13|395.33|397.97|395.17|398.13|395.33|397.97|395.17|0
1643952800000|2022-02-04 05:33:20|398.05|395.25|398.05|395.25|398.13|395.33|398.05|395.25|0
1643952810000|2022-02-04 05:33:30|397.97|395.17|397.97|395.17|397.97|395.17|397.97|395.17|0
1643952820000|2022-02-04 05:33:40|397.82|395.02|397.82|395.02|397.82|395.02|397.82|395.02|0
1643952850000|2022-02-04 05:34:10|397.67|394.87|397.67|394.87|397.67|394.87|397.67|394.87|0
1643952860000|2022-02-04 05:34:20|397.82|395.02|397.82|395.02|397.82|395.02|397.82|395.02|0
1643952870000|2022-02-04 05:34:30|397.97|395.17|397.9|395.1|397.97|395.17|397.9|395.1|0
1643952880000|2022-02-04 05:34:40|397.82|395.02|397.82|395.02|397.9|395.1|397.82|395.02|0
1643952900000|2022-02-04 05:35:00|397.67|394.87|397.97|395.17|397.97|395.17|397.67|394.87|0
1643952910000|2022-02-04 05:35:10|398.13|395.33|398.13|395.33|398.13|395.33|398.13|395.33|0
1643952950000|2022-02-04 05:35:50|398.28|395.48|398.43|395.63|398.43|395.63|398.28|395.48|0
1643952960000|2022-02-04 05:36:00|398.59|395.79|398.43|395.63|398.59|395.79|398.43|395.63|0
1643952970000|2022-02-04 05:36:10|398.28|395.48|398.13|395.33|398.28|395.48|398.13|395.33|0
1643952980000|2022-02-04 05:36:20|397.97|395.17|397.9|395.1|397.97|395.17|397.82|395.02|0
1643952990000|2022-02-04 05:36:30|397.82|395.02|397.82|395.02|397.82|395.02|397.82|395.02|0
1643953000000|2022-02-04 05:36:40|397.67|394.87|397.67|394.87|397.67|394.87|397.67|394.87|0
1643953010000|2022-02-04 05:36:50|397.75|394.95|397.82|395.02|397.82|395.02|397.75|394.95|0
1643953020000|2022-02-04 05:37:00|397.97|395.17|398.13|395.33|398.13|395.33|397.97|395.17|0
1643953030000|2022-02-04 05:37:10|397.97|395.17|397.82|395.02|397.97|395.17|397.82|395.02|0
1643953040000|2022-02-04 05:37:20|397.67|394.87|397.75|394.95|397.82|395.02|397.67|394.87|0
1643953050000|2022-02-04 05:37:30|397.67|394.87|397.67|394.87|397.67|394.87|397.67|394.87|0
1643953060000|2022-02-04 05:37:40|397.59|394.79|397.82|395.02|397.82|395.02|397.59|394.79|0
1643953070000|2022-02-04 05:37:50|397.74|394.94|397.74|394.94|397.74|394.94|397.74|394.94|0
1643953080000|2022-02-04 05:38:00|397.67|394.87|397.74|394.94|397.74|394.94|397.67|394.87|0
1643953090000|2022-02-04 05:38:10|397.66|394.86|397.82|395.02|397.82|395.02|397.66|394.86|0
1643953100000|2022-02-04 05:38:20|397.66|394.86|397.82|395.02|397.82|395.02|397.66|394.86|0
1643953110000|2022-02-04 05:38:30|397.9|395.1|397.82|395.02|397.9|395.1|397.82|395.02|0
1643953120000|2022-02-04 05:38:40|397.74|394.94|397.74|394.94|397.82|395.02|397.74|394.94|0
1643953130000|2022-02-04 05:38:50|397.66|394.86|397.66|394.86|397.66|394.86|397.66|394.86|0
1643953170000|2022-02-04 05:39:30|397.82|395.02|397.74|394.94|397.82|395.02|397.74|394.94|0
1643953180000|2022-02-04 05:39:40|397.66|394.86|397.51|394.71|397.66|394.86|397.51|394.71|0
1643953190000|2022-02-04 05:39:50|397.36|394.56|397.51|394.71|397.51|394.71|397.36|394.56|0
1643953200000|2022-02-04 05:40:00|397.59|394.79|397.51|394.71|397.59|394.79|397.51|394.71|0
1643953210000|2022-02-04 05:40:10|397.36|394.56|397.36|394.56|397.36|394.56|397.36|394.56|0
1643953220000|2022-02-04 05:40:20|397.28|394.48|397.28|394.48|397.28|394.48|397.28|394.48|0
1643953230000|2022-02-04 05:40:30|397.36|394.56|397.36|394.56|397.36|394.56|397.36|394.56|0
1643953240000|2022-02-04 05:40:40|397.2|394.4|397.36|394.56|397.36|394.56|397.2|394.4|0
1643953250000|2022-02-04 05:40:50|397.2|394.4|397.36|394.56|397.36|394.56|397.2|394.4|0
1643953260000|2022-02-04 05:41:00|397.44|394.64|397.2|394.4|397.44|394.64|397.2|394.4|0
1643953270000|2022-02-04 05:41:10|397.28|394.48|397.36|394.56|397.36|394.56|397.28|394.48|0
1643953290000|2022-02-04 05:41:30|397.44|394.64|397.44|394.64|397.44|394.64|397.44|394.64|0
1643953300000|2022-02-04 05:41:40|397.51|394.71|397.36|394.56|397.51|394.71|397.36|394.56|0
1643953310000|2022-02-04 05:41:50|397.51|394.71|397.51|394.71|397.51|394.71|397.51|394.71|0
1643953320000|2022-02-04 05:42:00|397.36|394.56|397.36|394.56|397.36|394.56|397.36|394.56|0
1643953350000|2022-02-04 05:42:30|397.51|394.71|397.74|394.94|397.74|394.94|397.51|394.71|0
1643953360000|2022-02-04 05:42:40|397.82|395.02|397.97|395.17|397.97|395.17|397.82|395.02|0
1643953370000|2022-02-04 05:42:50|397.82|395.02|397.82|395.02|397.82|395.02|397.82|395.02|0
1643953400000|2022-02-04 05:43:20|397.9|395.1|397.66|394.86|397.9|395.1|397.66|394.86|0
1643953410000|2022-02-04 05:43:30|397.74|394.94|397.82|395.02|397.82|395.02|397.74|394.94|0
1643953430000|2022-02-04 05:43:50|397.97|395.17|397.9|395.1|397.97|395.17|397.9|395.1|0
1643953440000|2022-02-04 05:44:00|397.97|395.17|397.97|395.17|397.97|395.17|397.9|395.1|0
1643953450000|2022-02-04 05:44:10|398.2|395.4|397.82|395.02|398.2|395.4|397.82|395.02|0
1643953460000|2022-02-04 05:44:20|397.9|395.1|397.9|395.1|397.9|395.1|397.9|395.1|0
1643953470000|2022-02-04 05:44:30|397.82|395.02|397.82|395.02|397.82|395.02|397.82|395.02|0
1643953490000|2022-02-04 05:44:50|397.66|394.86|397.66|394.86|397.66|394.86|397.66|394.86|0
1643953500000|2022-02-04 05:45:00|397.82|395.02|397.9|395.1|397.9|395.1|397.82|395.02|0
1643953510000|2022-02-04 05:45:10|397.97|395.17|397.97|395.17|398.12|395.32|397.97|395.17|0
1643953530000|2022-02-04 05:45:30|398.12|395.32|398.05|395.25|398.12|395.32|397.97|395.17|0
1643953540000|2022-02-04 05:45:40|398.12|395.32|397.97|395.17|398.12|395.32|397.97|395.17|0
1643953560000|2022-02-04 05:46:00|398.05|395.25|398.12|395.32|398.12|395.32|398.05|395.25|0
1643953570000|2022-02-04 05:46:10|398.2|395.4|398.36|395.56|398.36|395.56|398.2|395.4|0
1643953580000|2022-02-04 05:46:20|398.28|395.48|398.28|395.48|398.43|395.63|398.28|395.48|0
1643953590000|2022-02-04 05:46:30|398.12|395.32|397.82|395.02|398.2|395.4|397.82|395.02|0
1643953600000|2022-02-04 05:46:40|397.97|395.17|397.97|395.17|397.97|395.17|397.97|395.17|0
1643953610000|2022-02-04 05:46:50|397.82|395.02|397.82|395.02|397.82|395.02|397.82|395.02|0
1643953630000|2022-02-04 05:47:10|397.9|395.1|397.82|395.02|397.9|395.1|397.82|395.02|0
1643953640000|2022-02-04 05:47:20|397.97|395.17|398.12|395.32|398.12|395.32|397.97|395.17|0
1643953650000|2022-02-04 05:47:30|397.97|395.17|397.97|395.17|397.97|395.17|397.97|395.17|0
1643953670000|2022-02-04 05:47:50|397.82|395.02|397.82|395.02|397.82|395.02|397.82|395.02|0
1643953680000|2022-02-04 05:48:00|397.81|395.01|397.81|395.01|397.97|395.17|397.81|395.01|0
1643953690000|2022-02-04 05:48:10|397.97|395.17|397.97|395.17|397.97|395.17|397.97|395.17|0
1643953700000|2022-02-04 05:48:20|397.89|395.09|397.89|395.09|397.89|395.09|397.81|395.01|0
1643953710000|2022-02-04 05:48:30|397.97|395.17|397.66|394.86|397.97|395.17|397.66|394.86|0
1643953720000|2022-02-04 05:48:40|397.81|395.01|397.66|394.86|397.81|395.01|397.66|394.86|0
1643953750000|2022-02-04 05:49:10|397.74|394.94|397.74|394.94|397.74|394.94|397.74|394.94|0
1643953760000|2022-02-04 05:49:20|397.66|394.86|397.66|394.86|397.66|394.86|397.66|394.86|0
1643953770000|2022-02-04 05:49:30|397.81|395.01|397.74|394.94|397.81|395.01|397.74|394.94|0
1643953780000|2022-02-04 05:49:40|397.66|394.86|397.74|394.94|397.74|394.94|397.66|394.86|0
1643953790000|2022-02-04 05:49:50|397.66|394.86|397.66|394.86|397.66|394.86|397.66|394.86|0
1643953800000|2022-02-04 05:50:00|397.81|395.01|397.66|394.86|397.81|395.01|397.66|394.86|0
1643953810000|2022-02-04 05:50:10|397.51|394.71|397.51|394.71|397.51|394.71|397.51|394.71|0
1643953830000|2022-02-04 05:50:30|397.35|394.55|397.35|394.55|397.35|394.55|397.35|394.55|0
1643953850000|2022-02-04 05:50:50|397.51|394.71|397.51|394.71|397.51|394.71|397.51|394.71|0
1643953880000|2022-02-04 05:51:20|397.35|394.55|397.35|394.55|397.35|394.55|397.35|394.55|0
1643953900000|2022-02-04 05:51:40|397.2|394.4|397.2|394.4|397.2|394.4|397.2|394.4|0
1643953910000|2022-02-04 05:51:50|397.05|394.25|397.05|394.25|397.05|394.25|397.05|394.25|0
1643953920000|2022-02-04 05:52:00|397.2|394.4|397.05|394.25|397.2|394.4|397.05|394.25|0
1643953930000|2022-02-04 05:52:10|396.89|394.09|396.89|394.09|396.89|394.09|396.89|394.09|0
1643953950000|2022-02-04 05:52:30|396.74|393.94|396.97|394.17|396.97|394.17|396.74|393.94|0
1643953960000|2022-02-04 05:52:40|397.04|394.24|397.2|394.4|397.2|394.4|397.04|394.24|0
1643953980000|2022-02-04 05:53:00|397.35|394.55|397.35|394.55|397.35|394.55|397.35|394.55|0
1643953990000|2022-02-04 05:53:10|397.43|394.63|397.43|394.63|397.43|394.63|397.43|394.63|0
1643954000000|2022-02-04 05:53:20|397.51|394.71|397.51|394.71|397.51|394.71|397.43|394.63|0
1643954010000|2022-02-04 05:53:30|397.43|394.63|397.43|394.63|397.43|394.63|397.43|394.63|0
1643954020000|2022-02-04 05:53:40|397.35|394.55|397.35|394.55|397.35|394.55|397.28|394.48|0
1643954040000|2022-02-04 05:54:00|397.2|394.4|397.2|394.4|397.2|394.4|397.2|394.4|0
1643954080000|2022-02-04 05:54:40|397.12|394.32|397.04|394.24|397.12|394.32|397.04|394.24|0
1643954090000|2022-02-04 05:54:50|396.89|394.09|397.04|394.24|397.04|394.24|396.89|394.09|0
1643954100000|2022-02-04 05:55:00|396.97|394.17|396.89|394.09|396.97|394.17|396.89|394.09|0
1643954110000|2022-02-04 05:55:10|396.82|394.02|396.89|394.09|396.89|394.09|396.82|394.02|0
1643954130000|2022-02-04 05:55:30|396.82|394.02|396.89|394.09|396.89|394.09|396.82|394.02|0
1643954140000|2022-02-04 05:55:40|396.82|394.02|396.74|393.94|396.82|394.02|396.74|393.94|0
1643954180000|2022-02-04 05:56:20|396.58|393.78|396.58|393.78|396.58|393.78|396.58|393.78|0
1643954190000|2022-02-04 05:56:30|396.74|393.94|396.58|393.78|396.74|393.94|396.58|393.78|0
1643954200000|2022-02-04 05:56:40|396.66|393.86|396.66|393.86|396.66|393.86|396.66|393.86|0
1643954210000|2022-02-04 05:56:50|396.74|393.94|396.43|393.63|396.74|393.94|396.43|393.63|0
1643954220000|2022-02-04 05:57:00|396.51|393.71|396.28|393.48|396.51|393.71|396.28|393.48|0
1643954230000|2022-02-04 05:57:10|396.12|393.32|396.28|393.48|396.28|393.48|396.12|393.32|0
1643954240000|2022-02-04 05:57:20|396.43|393.63|396.28|393.48|396.43|393.63|396.28|393.48|0
1643954250000|2022-02-04 05:57:30|396.12|393.32|396.12|393.32|396.12|393.32|396.12|393.32|0
1643954260000|2022-02-04 05:57:40|396.05|393.25|395.97|393.17|396.05|393.25|395.97|393.17|0
1643954270000|2022-02-04 05:57:50|395.9|393.1|395.97|393.17|395.97|393.17|395.9|393.1|0
1643954280000|2022-02-04 05:58:00|395.9|393.1|395.97|393.17|395.97|393.17|395.9|393.1|0
1643954290000|2022-02-04 05:58:10|396.12|393.32|395.97|393.17|396.28|393.48|395.97|393.17|0
1643954300000|2022-02-04 05:58:20|396.05|393.25|396.12|393.32|396.12|393.32|395.97|393.17|0
1643954310000|2022-02-04 05:58:30|396.05|393.25|395.97|393.17|396.12|393.32|395.97|393.17|0
1643954320000|2022-02-04 05:58:40|396.05|393.25|396.12|393.32|396.12|393.32|396.05|393.25|0
1643954330000|2022-02-04 05:58:50|396.28|393.48|395.97|393.17|396.28|393.48|395.97|393.17|0
1643954340000|2022-02-04 05:59:00|395.82|393.02|395.82|393.02|395.82|393.02|395.82|393.02|0
1643954350000|2022-02-04 05:59:10|395.97|393.17|395.97|393.17|395.97|393.17|395.97|393.17|0
1643954360000|2022-02-04 05:59:20|396.05|393.25|395.82|393.02|396.05|393.25|395.82|393.02|0
1643954370000|2022-02-04 05:59:30|395.97|393.17|396.05|393.25|396.12|393.32|395.97|393.17|0
1643954380000|2022-02-04 05:59:40|396.12|393.32|395.97|393.17|396.12|393.32|395.97|393.17|0
1643954390000|2022-02-04 05:59:50|395.89|393.09|396.12|393.32|396.12|393.32|395.89|393.09|0
1643954400000|2022-02-04 06:00:00|395.89|393.09|396.12|393.32|396.12|393.32|395.89|393.09|0
1643954410000|2022-02-04 06:00:10|396.27|393.47|395.97|393.17|396.27|393.47|395.97|393.17|0
1643954420000|2022-02-04 06:00:20|396.12|393.32|396.12|393.32|396.12|393.32|396.12|393.32|0
1643954430000|2022-02-04 06:00:30|396.27|393.47|396.43|393.63|396.58|393.78|396.27|393.47|0
1643954440000|2022-02-04 06:00:40|396.27|393.47|396.27|393.47|396.27|393.47|396.27|393.47|0
1643954450000|2022-02-04 06:00:50|396.35|393.55|396.58|393.78|396.58|393.78|396.27|393.47|0
1643954460000|2022-02-04 06:01:00|396.51|393.71|396.73|393.93|396.73|393.93|396.51|393.71|0
1643954470000|2022-02-04 06:01:10|396.89|394.09|397.2|394.4|397.2|394.4|396.89|394.09|0
1643954480000|2022-02-04 06:01:20|397.04|394.24|397.04|394.24|397.04|394.24|396.89|394.09|0
1643954490000|2022-02-04 06:01:30|396.73|393.93|396.73|393.93|396.73|393.93|396.73|393.93|0
1643954500000|2022-02-04 06:01:40|396.89|394.09|396.89|394.09|396.89|394.09|396.89|394.09|0
1643954510000|2022-02-04 06:01:50|396.81|394.01|396.73|393.93|396.81|394.01|396.73|393.93|0
1643954520000|2022-02-04 06:02:00|396.58|393.78|396.73|393.93|396.73|393.93|396.58|393.78|0
1643954530000|2022-02-04 06:02:10|396.58|393.78|396.58|393.78|396.58|393.78|396.58|393.78|0
1643954540000|2022-02-04 06:02:20|396.51|393.71|396.27|393.47|396.51|393.71|396.27|393.47|0
1643954550000|2022-02-04 06:02:30|396.35|393.55|396.27|393.47|396.43|393.63|396.27|393.47|0
1643954560000|2022-02-04 06:02:40|396.43|393.63|396.27|393.47|396.43|393.63|396.27|393.47|0
1643954570000|2022-02-04 06:02:50|396.12|393.32|395.97|393.17|396.12|393.32|395.97|393.17|0
1643954600000|2022-02-04 06:03:20|395.81|393.01|395.81|393.01|395.81|393.01|395.81|393.01|0
1643954610000|2022-02-04 06:03:30|395.97|393.17|395.97|393.17|395.97|393.17|395.97|393.17|0
1643954630000|2022-02-04 06:03:50|395.81|393.01|395.97|393.17|395.97|393.17|395.81|393.01|0
1643954640000|2022-02-04 06:04:00|395.81|393.01|395.81|393.01|395.81|393.01|395.81|393.01|0
1643954660000|2022-02-04 06:04:20|396.12|393.32|396.12|393.32|396.12|393.32|396.12|393.32|0
1643954670000|2022-02-04 06:04:30|396.05|393.25|396.12|393.32|396.12|393.32|396.05|393.25|0
1643954680000|2022-02-04 06:04:40|396.05|393.25|395.97|393.17|396.05|393.25|395.97|393.17|0
1643954710000|2022-02-04 06:05:10|396.12|393.32|396.12|393.32|396.12|393.32|396.12|393.32|0
1643954730000|2022-02-04 06:05:30|395.97|393.17|395.97|393.17|395.97|393.17|395.97|393.17|0
1643954750000|2022-02-04 06:05:50|395.89|393.09|395.97|393.17|395.97|393.17|395.89|393.09|0
1643954760000|2022-02-04 06:06:00|395.89|393.09|395.97|393.17|395.97|393.17|395.89|393.09|0
1643954770000|2022-02-04 06:06:10|395.89|393.09|395.97|393.17|395.97|393.17|395.89|393.09|0
1643954780000|2022-02-04 06:06:20|395.81|393.01|395.81|393.01|395.81|393.01|395.81|393.01|0
1643954790000|2022-02-04 06:06:30|395.66|392.86|395.66|392.86|395.66|392.86|395.66|392.86|0
1643954820000|2022-02-04 06:07:00|395.81|393.01|395.97|393.17|395.97|393.17|395.81|393.01|0
1643954830000|2022-02-04 06:07:10|395.81|393.01|395.81|393.01|395.81|393.01|395.81|393.01|0
1643954840000|2022-02-04 06:07:20|395.97|393.17|395.97|393.17|395.97|393.17|395.97|393.17|0
1643954860000|2022-02-04 06:07:40|395.81|393.01|395.81|393.01|395.81|393.01|395.81|393.01|0
1643954900000|2022-02-04 06:08:20|395.66|392.86|395.66|392.86|395.66|392.86|395.66|392.86|0
1643954930000|2022-02-04 06:08:50|395.51|392.71|395.51|392.71|395.51|392.71|395.51|392.71|0
1643954960000|2022-02-04 06:09:20|395.5|392.7|395.5|392.7|395.5|392.7|395.5|392.7|0
1643954980000|2022-02-04 06:09:40|395.58|392.78|395.58|392.78|395.58|392.78|395.58|392.78|0
1643954990000|2022-02-04 06:09:50|395.5|392.7|395.5|392.7|395.5|392.7|395.5|392.7|0
1643955000000|2022-02-04 06:10:00|395.66|392.86|395.66|392.86|395.66|392.86|395.66|392.86|0
1643955010000|2022-02-04 06:10:10|395.81|393.01|395.81|393.01|395.81|393.01|395.81|393.01|0
1643955020000|2022-02-04 06:10:20|395.74|392.94|395.81|393.01|395.81|393.01|395.74|392.94|0
1643955030000|2022-02-04 06:10:30|395.74|392.94|395.74|392.94|395.74|392.94|395.74|392.94|0
1643955040000|2022-02-04 06:10:40|395.66|392.86|395.5|392.7|395.66|392.86|395.5|392.7|0
1643955060000|2022-02-04 06:11:00|395.35|392.55|395.35|392.55|395.35|392.55|395.35|392.55|0
1643955070000|2022-02-04 06:11:10|395.5|392.7|395.5|392.7|395.5|392.7|395.5|392.7|0
1643955080000|2022-02-04 06:11:20|395.66|392.86|395.81|393.01|395.81|393.01|395.66|392.86|0
1643955090000|2022-02-04 06:11:30|396.12|393.32|396.27|393.47|396.27|393.47|396.12|393.32|0
1643955100000|2022-02-04 06:11:40|396.42|393.62|396.42|393.62|396.42|393.62|396.42|393.62|0
1643955110000|2022-02-04 06:11:50|396.27|393.47|396.27|393.47|396.27|393.47|396.27|393.47|0
1643955120000|2022-02-04 06:12:00|396.12|393.32|396.12|393.32|396.12|393.32|396.12|393.32|0
1643955150000|2022-02-04 06:12:30|396.2|393.4|396.27|393.47|396.27|393.47|396.2|393.4|0
1643955170000|2022-02-04 06:12:50|396.58|393.78|396.42|393.62|396.58|393.78|396.42|393.62|0
1643955180000|2022-02-04 06:13:00|396.58|393.78|396.58|393.78|396.58|393.78|396.58|393.78|0
1643955200000|2022-02-04 06:13:20|396.42|393.62|396.2|393.4|396.42|393.62|396.2|393.4|0
1643955210000|2022-02-04 06:13:30|396.27|393.47|396.12|393.32|396.27|393.47|396.12|393.32|0
1643955220000|2022-02-04 06:13:40|396.2|393.4|396.27|393.47|396.27|393.47|396.2|393.4|0
1643955240000|2022-02-04 06:14:00|396.35|393.55|396.35|393.55|396.35|393.55|396.35|393.55|0
1643955250000|2022-02-04 06:14:10|396.42|393.62|396.5|393.7|396.5|393.7|396.27|393.47|0
1643955260000|2022-02-04 06:14:20|396.42|393.62|396.35|393.55|396.42|393.62|396.27|393.47|0
1643955270000|2022-02-04 06:14:30|396.42|393.62|396.35|393.55|396.42|393.62|396.27|393.47|0
1643955300000|2022-02-04 06:15:00|396.42|393.62|396.42|393.62|396.42|393.62|396.42|393.62|0
1643955330000|2022-02-04 06:15:30|396.27|393.47|396.27|393.47|396.27|393.47|396.27|393.47|0
1643955340000|2022-02-04 06:15:40|396.12|393.32|396.42|393.62|396.42|393.62|396.12|393.32|0
1643955350000|2022-02-04 06:15:50|396.5|393.7|396.42|393.62|396.5|393.7|396.42|393.62|0
1643955360000|2022-02-04 06:16:00|396.58|393.78|396.35|393.55|396.58|393.78|396.35|393.55|0
1643955370000|2022-02-04 06:16:10|396.42|393.62|396.42|393.62|396.42|393.62|396.42|393.62|0
1643955380000|2022-02-04 06:16:20|396.27|393.47|396.42|393.62|396.42|393.62|396.27|393.47|0
1643955400000|2022-02-04 06:16:40|396.5|393.7|396.5|393.7|396.58|393.78|396.5|393.7|0
1643955410000|2022-02-04 06:16:50|396.58|393.78|396.58|393.78|396.58|393.78|396.58|393.78|0
1643955430000|2022-02-04 06:17:10|396.73|393.93|396.58|393.78|396.73|393.93|396.58|393.78|0
1643955440000|2022-02-04 06:17:20|396.73|393.93|396.73|393.93|396.73|393.93|396.73|393.93|0
1643955450000|2022-02-04 06:17:30|396.65|393.85|396.65|393.85|396.73|393.93|396.65|393.85|0
1643955460000|2022-02-04 06:17:40|396.58|393.78|396.65|393.85|396.65|393.85|396.58|393.78|0
1643955470000|2022-02-04 06:17:50|396.57|393.77|396.57|393.77|396.57|393.77|396.57|393.77|0
1643955480000|2022-02-04 06:18:00|396.42|393.62|396.42|393.62|396.42|393.62|396.42|393.62|0
1643955490000|2022-02-04 06:18:10|396.35|393.55|396.42|393.62|396.42|393.62|396.35|393.55|0
1643955500000|2022-02-04 06:18:20|396.57|393.77|396.57|393.77|396.73|393.93|396.57|393.77|0
1643955520000|2022-02-04 06:18:40|396.42|393.62|396.42|393.62|396.42|393.62|396.42|393.62|0
1643955530000|2022-02-04 06:18:50|396.27|393.47|396.11|393.31|396.27|393.47|396.11|393.31|0
1643955540000|2022-02-04 06:19:00|396.04|393.24|396.19|393.39|396.19|393.39|396.04|393.24|0
1643955550000|2022-02-04 06:19:10|396.11|393.31|396.11|393.31|396.11|393.31|396.11|393.31|0
1643955560000|2022-02-04 06:19:20|396.04|393.24|396.04|393.24|396.04|393.24|396.04|393.24|0
1643955570000|2022-02-04 06:19:30|396.11|393.31|395.96|393.16|396.11|393.31|395.96|393.16|0
1643955580000|2022-02-04 06:19:40|395.89|393.09|395.89|393.09|395.89|393.09|395.89|393.09|0
1643955590000|2022-02-04 06:19:50|395.81|393.01|395.81|393.01|395.81|393.01|395.81|393.01|0
1643955600000|2022-02-04 06:20:00|395.96|393.16|395.89|393.09|395.96|393.16|395.89|393.09|0
1643955610000|2022-02-04 06:20:10|395.81|393.01|395.96|393.16|395.96|393.16|395.81|393.01|0
1643955630000|2022-02-04 06:20:30|395.89|393.09|395.81|393.01|395.89|393.09|395.81|393.01|0
1643955660000|2022-02-04 06:21:00|395.89|393.09|395.96|393.16|395.96|393.16|395.89|393.09|0
1643955670000|2022-02-04 06:21:10|395.65|392.85|395.35|392.55|395.65|392.85|395.35|392.55|0
1643955700000|2022-02-04 06:21:40|395.5|392.7|395.5|392.7|395.5|392.7|395.5|392.7|0
1643955730000|2022-02-04 06:22:10|395.65|392.85|395.65|392.85|395.65|392.85|395.65|392.85|0
1643955750000|2022-02-04 06:22:30|395.96|393.16|395.96|393.16|395.96|393.16|395.96|393.16|0
1643955770000|2022-02-04 06:22:50|396.11|393.31|396.11|393.31|396.11|393.31|396.11|393.31|0
1643955780000|2022-02-04 06:23:00|396.19|393.39|396.11|393.31|396.19|393.39|396.11|393.31|0
1643955800000|2022-02-04 06:23:20|396.19|393.39|396.19|393.39|396.27|393.47|396.19|393.39|0
1643955810000|2022-02-04 06:23:30|396.27|393.47|396.42|393.62|396.42|393.62|396.19|393.39|0
1643955820000|2022-02-04 06:23:40|396.57|393.77|396.57|393.77|396.57|393.77|396.57|393.77|0
1643955830000|2022-02-04 06:23:50|396.73|393.93|396.73|393.93|396.73|393.93|396.73|393.93|0
1643955840000|2022-02-04 06:24:00|396.65|393.85|396.73|393.93|396.73|393.93|396.65|393.85|0
1643955860000|2022-02-04 06:24:20|396.88|394.08|397.19|394.39|397.34|394.54|396.88|394.08|0
1643955870000|2022-02-04 06:24:30|397.27|394.47|397.34|394.54|397.34|394.54|397.27|394.47|0
1643955880000|2022-02-04 06:24:40|397.27|394.47|397.27|394.47|397.27|394.47|397.27|394.47|0
1643955890000|2022-02-04 06:24:50|397.34|394.54|397.19|394.39|397.34|394.54|397.19|394.39|0
1643955900000|2022-02-04 06:25:00|397.27|394.47|397.27|394.47|397.27|394.47|397.19|394.39|0
1643955910000|2022-02-04 06:25:10|397.19|394.39|396.57|393.77|397.19|394.39|396.57|393.77|0
1643955920000|2022-02-04 06:25:20|396.42|393.62|396.57|393.77|396.57|393.77|396.42|393.62|0
1643955930000|2022-02-04 06:25:30|396.65|393.85|396.88|394.08|396.88|394.08|396.65|393.85|0
1643955940000|2022-02-04 06:25:40|396.73|393.93|396.88|394.08|396.88|394.08|396.73|393.93|0
1643955950000|2022-02-04 06:25:50|397.03|394.23|397.03|394.23|397.03|394.23|397.03|394.23|0
1643955960000|2022-02-04 06:26:00|397.19|394.39|397.11|394.31|397.19|394.39|397.11|394.31|0
1643955970000|2022-02-04 06:26:10|397.03|394.23|396.88|394.08|397.03|394.23|396.88|394.08|0
1643955980000|2022-02-04 06:26:20|396.96|394.16|396.96|394.16|396.96|394.16|396.96|394.16|0
1643955990000|2022-02-04 06:26:30|397.03|394.23|396.88|394.08|397.03|394.23|396.88|394.08|0
1643956000000|2022-02-04 06:26:40|397.03|394.23|397.03|394.23|397.03|394.23|397.03|394.23|0
1643956010000|2022-02-04 06:26:50|397.11|394.31|397.11|394.31|397.11|394.31|397.03|394.23|0
1643956020000|2022-02-04 06:27:00|397.42|394.62|397.42|394.62|397.42|394.62|397.19|394.39|0
1643956030000|2022-02-04 06:27:10|397.34|394.54|397.34|394.54|397.34|394.54|397.34|394.54|0
1643956040000|2022-02-04 06:27:20|397.03|394.23|397.27|394.47|397.27|394.47|397.03|394.23|0
1643956050000|2022-02-04 06:27:30|397.34|394.54|397.49|394.69|397.49|394.69|397.34|394.54|0
1643956060000|2022-02-04 06:27:40|397.42|394.62|397.34|394.54|397.42|394.62|397.34|394.54|0
1643956080000|2022-02-04 06:28:00|397.42|394.62|397.42|394.62|397.42|394.62|397.42|394.62|0
1643956090000|2022-02-04 06:28:10|397.73|394.93|397.65|394.85|397.73|394.93|397.57|394.77|0
1643956100000|2022-02-04 06:28:20|397.49|394.69|397.49|394.69|397.49|394.69|397.49|394.69|0
1643956110000|2022-02-04 06:28:30|397.34|394.54|397.19|394.39|397.34|394.54|397.19|394.39|0
1643956120000|2022-02-04 06:28:40|397.34|394.54|397.42|394.62|397.42|394.62|397.34|394.54|0
1643956130000|2022-02-04 06:28:50|397.34|394.54|397.34|394.54|397.42|394.62|397.34|394.54|0
1643956140000|2022-02-04 06:29:00|397.42|394.62|397.26|394.46|397.42|394.62|397.26|394.46|0
1643956150000|2022-02-04 06:29:10|397.03|394.23|397.18|394.38|397.18|394.38|397.03|394.23|0
1643956160000|2022-02-04 06:29:20|397.26|394.46|397.18|394.38|397.26|394.46|397.18|394.38|0
1643956170000|2022-02-04 06:29:30|397.34|394.54|397.03|394.23|397.34|394.54|397.03|394.23|0
1643956180000|2022-02-04 06:29:40|396.88|394.08|396.88|394.08|396.88|394.08|396.88|394.08|0
1643956190000|2022-02-04 06:29:50|396.96|394.16|397.18|394.38|397.18|394.38|396.96|394.16|0
1643956200000|2022-02-04 06:30:00|396.96|394.16|396.72|393.92|396.96|394.16|396.72|393.92|0
1643956210000|2022-02-04 06:30:10|396.88|394.08|396.88|394.08|396.88|394.08|396.88|394.08|0
1643956220000|2022-02-04 06:30:20|396.72|393.92|396.72|393.92|396.72|393.92|396.72|393.92|0
1643956250000|2022-02-04 06:30:50|396.42|393.62|396.11|393.31|396.42|393.62|396.11|393.31|0
1643956260000|2022-02-04 06:31:00|396.04|393.24|396.11|393.31|396.11|393.31|396.04|393.24|0
1643956270000|2022-02-04 06:31:10|396.04|393.24|396.11|393.31|396.11|393.31|396.04|393.24|0
1643956280000|2022-02-04 06:31:20|396.26|393.46|396.26|393.46|396.26|393.46|396.26|393.46|0
1643956290000|2022-02-04 06:31:30|396.19|393.39|396.11|393.31|396.19|393.39|396.11|393.31|0
1643956320000|2022-02-04 06:32:00|396.26|393.46|396.26|393.46|396.26|393.46|396.19|393.39|0
1643956340000|2022-02-04 06:32:20|396.11|393.31|396.11|393.31|396.11|393.31|396.11|393.31|0
1643956350000|2022-02-04 06:32:30|395.8|393|395.8|393|395.8|393|395.8|393|0
1643956360000|2022-02-04 06:32:40|395.96|393.16|395.96|393.16|395.96|393.16|395.96|393.16|0
1643956370000|2022-02-04 06:32:50|396.26|393.46|396.26|393.46|396.26|393.46|396.26|393.46|0
1643956380000|2022-02-04 06:33:00|396.42|393.62|396.42|393.62|396.42|393.62|396.34|393.54|0
1643956390000|2022-02-04 06:33:10|396.57|393.77|396.57|393.77|396.57|393.77|396.57|393.77|0
1643956400000|2022-02-04 06:33:20|396.88|394.08|396.88|394.08|396.88|394.08|396.8|394|0
1643956430000|2022-02-04 06:33:50|397.18|394.38|397.18|394.38|397.18|394.38|397.03|394.23|0
1643956440000|2022-02-04 06:34:00|397.34|394.54|397.34|394.54|397.49|394.69|397.34|394.54|0
1643956450000|2022-02-04 06:34:10|397.26|394.46|397.34|394.54|397.34|394.54|397.26|394.46|0
1643956460000|2022-02-04 06:34:20|397.18|394.38|397.18|394.38|397.18|394.38|397.18|394.38|0
1643956470000|2022-02-04 06:34:30|397.11|394.31|397.18|394.38|397.18|394.38|397.11|394.31|0
1643956480000|2022-02-04 06:34:40|397.26|394.46|397.26|394.46|397.26|394.46|397.26|394.46|0
1643956490000|2022-02-04 06:34:50|397.49|394.69|397.49|394.69|397.49|394.69|397.49|394.69|0
1643956500000|2022-02-04 06:35:00|397.57|394.77|397.8|395|397.8|395|397.57|394.77|0
1643956510000|2022-02-04 06:35:10|397.72|394.92|397.72|394.92|397.72|394.92|397.64|394.84|0
1643956520000|2022-02-04 06:35:20|397.64|394.84|397.64|394.84|397.64|394.84|397.49|394.69|0
1643956540000|2022-02-04 06:35:40|397.8|395|397.8|395|397.8|395|397.8|395|0
1643956560000|2022-02-04 06:36:00|397.57|394.77|397.72|394.92|397.72|394.92|397.57|394.77|0
1643956570000|2022-02-04 06:36:10|397.34|394.54|397.34|394.54|397.34|394.54|397.18|394.38|0
1643956580000|2022-02-04 06:36:20|397.42|394.62|397.34|394.54|397.42|394.62|397.34|394.54|0
1643956600000|2022-02-04 06:36:40|397.03|394.23|397.03|394.23|397.03|394.23|397.03|394.23|0
1643956610000|2022-02-04 06:36:50|397.34|394.54|397.34|394.54|397.34|394.54|397.34|394.54|0
1643956620000|2022-02-04 06:37:00|397.03|394.23|396.8|394|397.03|394.23|396.8|394|0
1643956630000|2022-02-04 06:37:10|396.87|394.07|396.8|394|396.87|394.07|396.8|394|0
1643956640000|2022-02-04 06:37:20|396.87|394.07|396.87|394.07|396.87|394.07|396.8|394|0
1643956650000|2022-02-04 06:37:30|396.8|394|396.8|394|396.87|394.07|396.8|394|0
1643956660000|2022-02-04 06:37:40|396.87|394.07|396.87|394.07|396.87|394.07|396.87|394.07|0
1643956670000|2022-02-04 06:37:50|396.8|394|396.8|394|396.8|394|396.8|394|0
1643956680000|2022-02-04 06:38:00|396.87|394.07|397.03|394.23|397.11|394.31|396.87|394.07|0
1643956690000|2022-02-04 06:38:10|396.87|394.07|396.8|394|396.87|394.07|396.8|394|0
1643956710000|2022-02-04 06:38:30|396.87|394.07|396.87|394.07|396.87|394.07|396.87|394.07|0
1643956730000|2022-02-04 06:38:50|396.8|394|396.57|393.77|396.8|394|396.57|393.77|0
1643956740000|2022-02-04 06:39:00|396.72|393.92|396.95|394.15|396.95|394.15|396.72|393.92|0
1643956750000|2022-02-04 06:39:10|396.87|394.07|396.87|394.07|396.87|394.07|396.87|394.07|0
1643956780000|2022-02-04 06:39:40|397.11|394.31|397.11|394.31|397.11|394.31|397.11|394.31|0
1643956800000|2022-02-04 06:40:00|397.03|394.23|397.03|394.23|397.03|394.23|397.03|394.23|0
1643956820000|2022-02-04 06:40:20|397.11|394.31|397.11|394.31|397.11|394.31|397.11|394.31|0
1643956830000|2022-02-04 06:40:30|397.18|394.38|397.18|394.38|397.18|394.38|397.18|394.38|0
1643956840000|2022-02-04 06:40:40|397.26|394.46|397.03|394.23|397.26|394.46|397.03|394.23|0
1643956870000|2022-02-04 06:41:10|397.11|394.31|397.11|394.31|397.11|394.31|397.11|394.31|0
1643956880000|2022-02-04 06:41:20|397.03|394.23|397.11|394.31|397.11|394.31|397.03|394.23|0
1643956890000|2022-02-04 06:41:30|397.18|394.38|397.18|394.38|397.18|394.38|397.18|394.38|0
1643956900000|2022-02-04 06:41:40|397.03|394.23|396.72|393.92|397.03|394.23|396.72|393.92|0
1643956910000|2022-02-04 06:41:50|396.65|393.85|396.65|393.85|396.65|393.85|396.65|393.85|0
1643956920000|2022-02-04 06:42:00|396.72|393.92|396.65|393.85|396.72|393.92|396.65|393.85|0
1643956930000|2022-02-04 06:42:10|396.57|393.77|396.65|393.85|396.65|393.85|396.57|393.77|0
1643956950000|2022-02-04 06:42:30|396.41|393.61|396.41|393.61|396.41|393.61|396.41|393.61|0
1643956970000|2022-02-04 06:42:50|396.26|393.46|396.26|393.46|396.26|393.46|396.26|393.46|0
1643956980000|2022-02-04 06:43:00|396.11|393.31|396.11|393.31|396.11|393.31|396.11|393.31|0
1643956990000|2022-02-04 06:43:10|395.95|393.15|395.95|393.15|396.03|393.23|395.95|393.15|0
1643957000000|2022-02-04 06:43:20|396.03|393.23|396.03|393.23|396.11|393.31|396.03|393.23|0
1643957010000|2022-02-04 06:43:30|396.11|393.31|396.11|393.31|396.11|393.31|396.11|393.31|0
1643957020000|2022-02-04 06:43:40|395.95|393.15|396.03|393.23|396.03|393.23|395.95|393.15|0
1643957040000|2022-02-04 06:44:00|396.1|393.3|396.1|393.3|396.26|393.46|396.1|393.3|0
1643957050000|2022-02-04 06:44:10|396.03|393.23|395.64|392.84|396.03|393.23|395.64|392.84|0
1643957060000|2022-02-04 06:44:20|395.57|392.77|395.49|392.69|395.57|392.77|395.49|392.69|0
1643957070000|2022-02-04 06:44:30|395.57|392.77|395.49|392.69|395.64|392.84|395.49|392.69|0
1643957080000|2022-02-04 06:44:40|395.64|392.84|395.64|392.84|395.64|392.84|395.64|392.84|0
1643957100000|2022-02-04 06:45:00|395.57|392.77|395.49|392.69|395.57|392.77|395.49|392.69|0
1643957110000|2022-02-04 06:45:10|395.64|392.84|395.64|392.84|395.64|392.84|395.64|392.84|0
1643957120000|2022-02-04 06:45:20|395.57|392.77|395.57|392.77|395.57|392.77|395.57|392.77|0
1643957130000|2022-02-04 06:45:30|395.49|392.69|395.49|392.69|395.49|392.69|395.49|392.69|0
1643957140000|2022-02-04 06:45:40|395.64|392.84|395.88|393.08|395.88|393.08|395.64|392.84|0
1643957150000|2022-02-04 06:45:50|395.8|393|395.8|393|395.8|393|395.8|393|0
1643957160000|2022-02-04 06:46:00|395.95|393.15|395.8|393|395.95|393.15|395.8|393|0
1643957170000|2022-02-04 06:46:10|395.64|392.84|395.64|392.84|395.72|392.92|395.64|392.84|0
1643957180000|2022-02-04 06:46:20|395.57|392.77|395.49|392.69|395.57|392.77|395.49|392.69|0
1643957190000|2022-02-04 06:46:30|395.42|392.62|395.42|392.62|395.42|392.62|395.42|392.62|0
1643957200000|2022-02-04 06:46:40|395.49|392.69|395.57|392.77|395.57|392.77|395.49|392.69|0
1643957210000|2022-02-04 06:46:50|395.64|392.84|395.64|392.84|395.8|393|395.64|392.84|0
1643957220000|2022-02-04 06:47:00|395.42|392.62|395.72|392.92|395.72|392.92|395.42|392.62|0
1643957230000|2022-02-04 06:47:10|395.64|392.84|395.57|392.77|395.64|392.84|395.57|392.77|0
1643957240000|2022-02-04 06:47:20|395.64|392.84|395.57|392.77|395.64|392.84|395.57|392.77|0
1643957250000|2022-02-04 06:47:30|395.64|392.84|395.57|392.77|395.64|392.84|395.57|392.77|0
1643957260000|2022-02-04 06:47:40|395.49|392.69|395.34|392.54|395.49|392.69|395.34|392.54|0
1643957280000|2022-02-04 06:48:00|395.49|392.69|395.34|392.54|395.49|392.69|395.34|392.54|0
1643957290000|2022-02-04 06:48:10|395.42|392.62|395.42|392.62|395.42|392.62|395.42|392.62|0
1643957300000|2022-02-04 06:48:20|395.49|392.69|395.49|392.69|395.64|392.84|395.49|392.69|0
1643957310000|2022-02-04 06:48:30|395.64|392.84|395.57|392.77|395.64|392.84|395.57|392.77|0
1643957320000|2022-02-04 06:48:40|395.8|393|395.64|392.84|395.8|393|395.64|392.84|0
1643957340000|2022-02-04 06:49:00|395.49|392.69|395.34|392.54|395.49|392.69|395.34|392.54|0
1643957360000|2022-02-04 06:49:20|395.42|392.62|395.42|392.62|395.42|392.62|395.42|392.62|0
1643957370000|2022-02-04 06:49:30|395.49|392.69|395.49|392.69|395.49|392.69|395.49|392.69|0
1643957380000|2022-02-04 06:49:40|395.64|392.84|395.64|392.84|395.64|392.84|395.64|392.84|0
1643957390000|2022-02-04 06:49:50|395.72|392.92|395.8|393|396.03|393.23|395.72|392.92|0
1643957400000|2022-02-04 06:50:00|395.88|393.08|395.8|393|395.95|393.15|395.8|393|0
1643957410000|2022-02-04 06:50:10|395.88|393.08|395.88|393.08|395.88|393.08|395.88|393.08|0
1643957420000|2022-02-04 06:50:20|396.03|393.23|395.95|393.15|396.03|393.23|395.95|393.15|0
1643957430000|2022-02-04 06:50:30|396.03|393.23|396.03|393.23|396.03|393.23|395.95|393.15|0
1643957440000|2022-02-04 06:50:40|396.1|393.3|396.1|393.3|396.18|393.38|396.1|393.3|0
1643957460000|2022-02-04 06:51:00|396.26|393.46|396.1|393.3|396.26|393.46|396.1|393.3|0
1643957470000|2022-02-04 06:51:10|395.8|393|395.8|393|395.8|393|395.8|393|0
1643957480000|2022-02-04 06:51:20|395.95|393.15|395.95|393.15|395.95|393.15|395.88|393.08|0
1643957490000|2022-02-04 06:51:30|396.26|393.46|396.34|393.54|396.34|393.54|396.26|393.46|0
1643957500000|2022-02-04 06:51:40|396.41|393.61|396.34|393.54|396.41|393.61|396.34|393.54|0
1643957510000|2022-02-04 06:51:50|396.41|393.61|396.41|393.61|396.41|393.61|396.34|393.54|0
1643957520000|2022-02-04 06:52:00|396.72|393.92|396.56|393.76|396.72|393.92|396.56|393.76|0
1643957540000|2022-02-04 06:52:20|396.72|393.92|396.56|393.76|396.72|393.92|396.56|393.76|0
1643957550000|2022-02-04 06:52:30|396.41|393.61|395.95|393.15|396.41|393.61|395.95|393.15|0
1643957560000|2022-02-04 06:52:40|395.87|393.07|395.95|393.15|395.95|393.15|395.87|393.07|0
1643957570000|2022-02-04 06:52:50|396.03|393.23|396.03|393.23|396.03|393.23|395.79|392.99|0
1643957580000|2022-02-04 06:53:00|395.95|393.15|395.64|392.84|395.95|393.15|395.64|392.84|0
1643957590000|2022-02-04 06:53:10|395.79|392.99|395.64|392.84|395.79|392.99|395.64|392.84|0
1643957600000|2022-02-04 06:53:20|395.49|392.69|395.49|392.69|395.49|392.69|395.49|392.69|0
1643957610000|2022-02-04 06:53:30|395.34|392.54|395.34|392.54|395.34|392.54|395.34|392.54|0
1643957620000|2022-02-04 06:53:40|395.26|392.46|395.18|392.38|395.26|392.46|395.18|392.38|0
1643957630000|2022-02-04 06:53:50|395.34|392.54|395.33|392.53|395.34|392.54|395.33|392.53|0
1643957640000|2022-02-04 06:54:00|395.49|392.69|395.18|392.38|395.49|392.69|395.18|392.38|0
1643957650000|2022-02-04 06:54:10|395.03|392.23|395.03|392.23|395.03|392.23|395.03|392.23|0
1643957660000|2022-02-04 06:54:20|395.18|392.38|395.18|392.38|395.18|392.38|395.18|392.38|0
1643957670000|2022-02-04 06:54:30|395.26|392.46|395.26|392.46|395.26|392.46|395.26|392.46|0
1643957680000|2022-02-04 06:54:40|395.18|392.38|395.33|392.53|395.33|392.53|395.18|392.38|0
1643957700000|2022-02-04 06:55:00|395.18|392.38|395.18|392.38|395.18|392.38|395.18|392.38|0
1643957710000|2022-02-04 06:55:10|395.03|392.23|395.11|392.31|395.11|392.31|395.03|392.23|0
1643957720000|2022-02-04 06:55:20|395.49|392.69|395.57|392.77|395.57|392.77|395.49|392.69|0
1643957730000|2022-02-04 06:55:30|395.49|392.69|395.64|392.84|395.64|392.84|395.49|392.69|0
1643957740000|2022-02-04 06:55:40|395.57|392.77|395.64|392.84|395.64|392.84|395.57|392.77|0
1643957750000|2022-02-04 06:55:50|395.49|392.69|395.64|392.84|395.64|392.84|395.49|392.69|0
1643957760000|2022-02-04 06:56:00|395.49|392.69|395.49|392.69|395.49|392.69|395.33|392.53|0
1643957770000|2022-02-04 06:56:10|395.64|392.84|395.49|392.69|395.64|392.84|395.49|392.69|0
1643957780000|2022-02-04 06:56:20|395.64|392.84|395.64|392.84|395.79|392.99|395.64|392.84|0
1643957790000|2022-02-04 06:56:30|395.72|392.92|395.57|392.77|395.79|392.99|395.57|392.77|0
1643957800000|2022-02-04 06:56:40|395.64|392.84|395.72|392.92|395.72|392.92|395.64|392.84|0
1643957810000|2022-02-04 06:56:50|395.79|392.99|395.72|392.92|395.79|392.99|395.72|392.92|0
1643957820000|2022-02-04 06:57:00|395.64|392.84|395.49|392.69|395.64|392.84|395.33|392.53|0
1643957830000|2022-02-04 06:57:10|395.64|392.84|395.57|392.77|395.64|392.84|395.49|392.69|0
1643957840000|2022-02-04 06:57:20|395.64|392.84|395.64|392.84|395.72|392.92|395.64|392.84|0
1643957850000|2022-02-04 06:57:30|395.49|392.69|395.57|392.77|395.57|392.77|395.49|392.69|0
1643957860000|2022-02-04 06:57:40|395.49|392.69|395.49|392.69|395.49|392.69|395.49|392.69|0
1643957870000|2022-02-04 06:57:50|395.33|392.53|395.41|392.61|395.41|392.61|395.33|392.53|0
1643957880000|2022-02-04 06:58:00|395.33|392.53|395.33|392.53|395.33|392.53|395.33|392.53|0
1643957930000|2022-02-04 06:58:50|395.41|392.61|395.33|392.53|395.41|392.61|395.33|392.53|0
1643957940000|2022-02-04 06:59:00|395.49|392.69|395.64|392.84|395.64|392.84|395.49|392.69|0
1643957950000|2022-02-04 06:59:10|395.49|392.69|395.49|392.69|395.49|392.69|395.49|392.69|0
1643957960000|2022-02-04 06:59:20|395.41|392.61|395.79|392.99|395.79|392.99|395.41|392.61|0
1643957970000|2022-02-04 06:59:30|396.1|393.3|396.1|393.3|396.25|393.45|396.1|393.3|0
1643957980000|2022-02-04 06:59:40|395.79|392.99|395.64|392.84|395.79|392.99|395.64|392.84|0
1643957990000|2022-02-04 06:59:50|395.95|393.15|395.95|393.15|395.95|393.15|395.95|393.15|0
1643958000000|2022-02-04 07:00:00|395.79|392.99|395.64|392.84|395.79|392.99|395.49|392.69|0
1643958010000|2022-02-04 07:00:10|395.49|392.69|395.33|392.53|395.49|392.69|395.33|392.53|0
1643958020000|2022-02-04 07:00:20|395.49|392.69|395.57|392.77|395.57|392.77|395.49|392.69|0
1643958030000|2022-02-04 07:00:30|395.64|392.84|395.72|392.92|395.72|392.92|395.64|392.84|0
1643958040000|2022-02-04 07:00:40|395.79|392.99|395.87|393.07|396.03|393.23|395.79|392.99|0
1643958050000|2022-02-04 07:00:50|395.95|393.15|395.79|392.99|396.1|393.3|395.79|392.99|0
1643958060000|2022-02-04 07:01:00|395.95|393.15|395.95|393.15|396.02|393.22|395.79|392.99|0
1643958070000|2022-02-04 07:01:10|396.02|393.22|396.33|393.53|396.33|393.53|396.02|393.22|0
1643958080000|2022-02-04 07:01:20|396.1|393.3|395.95|393.15|396.1|393.3|395.95|393.15|0
1643958090000|2022-02-04 07:01:30|396.02|393.22|395.94|393.14|396.1|393.3|395.94|393.14|0
1643958100000|2022-02-04 07:01:40|396.02|393.22|396.18|393.38|396.18|393.38|396.02|393.22|0
1643958110000|2022-02-04 07:01:50|396.25|393.45|396.64|393.84|396.64|393.84|396.25|393.45|0
1643958120000|2022-02-04 07:02:00|396.56|393.76|396.4|393.6|396.56|393.76|396.4|393.6|0
1643958130000|2022-02-04 07:02:10|396.33|393.53|396.25|393.45|396.33|393.53|396.25|393.45|0
1643958140000|2022-02-04 07:02:20|396.56|393.76|396.4|393.6|396.56|393.76|396.4|393.6|0
1643958150000|2022-02-04 07:02:30|396.48|393.68|396.25|393.45|396.48|393.68|396.25|393.45|0
1643958160000|2022-02-04 07:02:40|396.18|393.38|396.25|393.45|396.33|393.53|396.18|393.38|0
1643958170000|2022-02-04 07:02:50|396.1|393.3|395.94|393.14|396.1|393.3|395.94|393.14|0
1643958180000|2022-02-04 07:03:00|396.25|393.45|396.18|393.38|396.25|393.45|396.18|393.38|0
1643958190000|2022-02-04 07:03:10|396.1|393.3|396.4|393.6|396.4|393.6|396.1|393.3|0
1643958200000|2022-02-04 07:03:20|396.48|393.68|396.33|393.53|396.48|393.68|396.33|393.53|0
1643958210000|2022-02-04 07:03:30|396.25|393.45|396.18|393.38|396.25|393.45|396.18|393.38|0
1643958220000|2022-02-04 07:03:40|396.1|393.3|396.25|393.45|396.25|393.45|396.1|393.3|0
1643958240000|2022-02-04 07:04:00|396.1|393.3|396.33|393.53|396.33|393.53|396.1|393.3|0
1643958250000|2022-02-04 07:04:10|396.25|393.45|396.48|393.68|396.56|393.76|396.25|393.45|0
1643958260000|2022-02-04 07:04:20|396.4|393.6|396.4|393.6|396.4|393.6|396.4|393.6|0
1643958270000|2022-02-04 07:04:30|396.56|393.76|396.25|393.45|396.56|393.76|396.25|393.45|0
1643958280000|2022-02-04 07:04:40|396.4|393.6|396.25|393.45|396.4|393.6|396.25|393.45|0
1643958290000|2022-02-04 07:04:50|396.33|393.53|396.33|393.53|396.33|393.53|396.33|393.53|0
1643958300000|2022-02-04 07:05:00|396.4|393.6|396.4|393.6|396.4|393.6|396.4|393.6|0
1643958310000|2022-02-04 07:05:10|396.33|393.53|396.4|393.6|396.4|393.6|396.25|393.45|0
1643958320000|2022-02-04 07:05:20|396.48|393.68|396.64|393.84|396.64|393.84|396.48|393.68|0
1643958330000|2022-02-04 07:05:30|396.71|393.91|396.48|393.68|396.71|393.91|396.48|393.68|0
1643958340000|2022-02-04 07:05:40|396.25|393.45|396.25|393.45|396.25|393.45|396.25|393.45|0
1643958350000|2022-02-04 07:05:50|396.4|393.6|396.25|393.45|396.4|393.6|396.25|393.45|0
1643958360000|2022-02-04 07:06:00|396.33|393.53|396.25|393.45|396.33|393.53|396.25|393.45|0
1643958370000|2022-02-04 07:06:10|396.1|393.3|395.94|393.14|396.25|393.45|395.94|393.14|0
1643958380000|2022-02-04 07:06:20|395.79|392.99|395.64|392.84|395.79|392.99|395.64|392.84|0
1643958410000|2022-02-04 07:06:50|395.48|392.68|395.26|392.46|395.48|392.68|395.18|392.38|0
1643958420000|2022-02-04 07:07:00|395.48|392.68|395.56|392.76|395.56|392.76|395.33|392.53|0
1643958430000|2022-02-04 07:07:10|395.48|392.68|395.48|392.68|395.56|392.76|395.48|392.68|0
1643958450000|2022-02-04 07:07:30|395.33|392.53|395.33|392.53|395.33|392.53|395.33|392.53|0
1643958460000|2022-02-04 07:07:40|395.26|392.46|395.18|392.38|395.26|392.46|395.18|392.38|0
1643958470000|2022-02-04 07:07:50|395.26|392.46|395.26|392.46|395.33|392.53|395.18|392.38|0
1643958480000|2022-02-04 07:08:00|395.18|392.38|395.18|392.38|395.18|392.38|395.18|392.38|0
1643958490000|2022-02-04 07:08:10|395.02|392.22|394.87|392.07|395.02|392.22|394.87|392.07|0
1643958500000|2022-02-04 07:08:20|394.72|391.92|394.72|391.92|394.72|391.92|394.56|391.76|0
1643958510000|2022-02-04 07:08:30|394.8|392|394.64|391.84|394.8|392|394.64|391.84|0
1643958520000|2022-02-04 07:08:40|394.72|391.92|394.64|391.84|394.72|391.92|394.64|391.84|0
1643958530000|2022-02-04 07:08:50|394.56|391.76|394.56|391.76|394.56|391.76|394.56|391.76|0
1643958540000|2022-02-04 07:09:00|394.64|391.84|394.56|391.76|394.64|391.84|394.56|391.76|0
1643958550000|2022-02-04 07:09:10|394.72|391.92|394.72|391.92|394.72|391.92|394.72|391.92|0
1643958560000|2022-02-04 07:09:20|394.8|392|394.87|392.07|394.87|392.07|394.8|392|0
1643958570000|2022-02-04 07:09:30|394.72|391.92|394.72|391.92|394.8|392|394.72|391.92|0
1643958580000|2022-02-04 07:09:40|394.8|392|394.95|392.15|394.95|392.15|394.72|391.92|0
1643958590000|2022-02-04 07:09:50|394.87|392.07|394.72|391.92|394.87|392.07|394.72|391.92|0
1643958600000|2022-02-04 07:10:00|394.87|392.07|394.87|392.07|394.95|392.15|394.87|392.07|0
1643958610000|2022-02-04 07:10:10|395.02|392.22|394.87|392.07|395.02|392.22|394.87|392.07|0
1643958620000|2022-02-04 07:10:20|394.95|392.15|395.02|392.22|395.02|392.22|394.95|392.15|0
1643958630000|2022-02-04 07:10:30|395.1|392.3|395.18|392.38|395.18|392.38|395.1|392.3|0
1643958640000|2022-02-04 07:10:40|395.1|392.3|395.1|392.3|395.1|392.3|395.1|392.3|0
1643958650000|2022-02-04 07:10:50|395.18|392.38|395.18|392.38|395.18|392.38|395.1|392.3|0
1643958660000|2022-02-04 07:11:00|395.26|392.46|395.33|392.53|395.33|392.53|395.26|392.46|0
1643958670000|2022-02-04 07:11:10|395.25|392.45|395.25|392.45|395.25|392.45|395.25|392.45|0
1643958680000|2022-02-04 07:11:20|395.79|392.99|395.79|392.99|395.79|392.99|395.48|392.68|0
1643958690000|2022-02-04 07:11:30|395.63|392.83|395.63|392.83|395.63|392.83|395.56|392.76|0
1643958700000|2022-02-04 07:11:40|395.71|392.91|395.63|392.83|395.71|392.91|395.63|392.83|0
1643958710000|2022-02-04 07:11:50|395.71|392.91|395.79|392.99|395.79|392.99|395.71|392.91|0
1643958720000|2022-02-04 07:12:00|395.94|393.14|396.09|393.29|396.09|393.29|395.94|393.14|0
1643958730000|2022-02-04 07:12:10|396.17|393.37|396.25|393.45|396.25|393.45|396.17|393.37|0
1643958740000|2022-02-04 07:12:20|396.48|393.68|396.25|393.45|396.55|393.75|396.25|393.45|0
1643958750000|2022-02-04 07:12:30|396.17|393.37|396.17|393.37|396.17|393.37|396.17|393.37|0
1643958760000|2022-02-04 07:12:40|396.33|393.53|396.4|393.6|396.4|393.6|396.25|393.45|0
1643958780000|2022-02-04 07:13:00|396.33|393.53|396.55|393.75|396.55|393.75|396.33|393.53|0
1643958790000|2022-02-04 07:13:10|396.71|393.91|396.94|394.14|397.01|394.21|396.71|393.91|0
1643958800000|2022-02-04 07:13:20|397.01|394.21|397.32|394.52|397.32|394.52|397.01|394.21|0
1643958810000|2022-02-04 07:13:30|397.17|394.37|396.94|394.14|397.25|394.45|396.94|394.14|0
1643958820000|2022-02-04 07:13:40|397.01|394.21|397.01|394.21|397.01|394.21|396.86|394.06|0
1643958830000|2022-02-04 07:13:50|396.94|394.14|396.94|394.14|396.94|394.14|396.94|394.14|0
1643958840000|2022-02-04 07:14:00|396.86|394.06|397.17|394.37|397.17|394.37|396.86|394.06|0
1643958850000|2022-02-04 07:14:10|397.32|394.52|397.63|394.83|397.78|394.98|397.32|394.52|0
1643958860000|2022-02-04 07:14:20|397.48|394.68|397.63|394.83|397.63|394.83|397.47|394.67|0
1643958870000|2022-02-04 07:14:30|397.78|394.98|397.71|394.91|397.78|394.98|397.71|394.91|0
1643958880000|2022-02-04 07:14:40|397.63|394.83|397.63|394.83|397.63|394.83|397.55|394.75|0
1643958890000|2022-02-04 07:14:50|397.78|394.98|397.71|394.91|397.78|394.98|397.71|394.91|0
1643958900000|2022-02-04 07:15:00|397.63|394.83|397.63|394.83|397.78|394.98|397.63|394.83|0
1643958910000|2022-02-04 07:15:10|397.32|394.52|397.32|394.52|397.32|394.52|397.17|394.37|0
1643958920000|2022-02-04 07:15:20|397.25|394.45|397.25|394.45|397.25|394.45|397.17|394.37|0
1643958930000|2022-02-04 07:15:30|397.17|394.37|397.32|394.52|397.32|394.52|397.17|394.37|0
1643958940000|2022-02-04 07:15:40|397.17|394.37|397.32|394.52|397.32|394.52|397.17|394.37|0
1643958950000|2022-02-04 07:15:50|397.4|394.6|397.17|394.37|397.4|394.6|397.17|394.37|0
1643958960000|2022-02-04 07:16:00|397.25|394.45|397.78|394.98|397.78|394.98|397.25|394.45|0
1643958970000|2022-02-04 07:16:10|397.94|395.14|398.09|395.29|398.4|395.6|397.94|395.14|0
1643958980000|2022-02-04 07:16:20|398.02|395.22|398.09|395.29|398.17|395.37|398.02|395.22|0
1643958990000|2022-02-04 07:16:30|398.02|395.22|398.4|395.6|398.4|395.6|397.94|395.14|0
1643959000000|2022-02-04 07:16:40|398.17|395.37|398.4|395.6|398.4|395.6|398.09|395.29|0
1643959010000|2022-02-04 07:16:50|399.17|396.37|398.78|395.98|399.17|396.37|398.78|395.98|0
1643959020000|2022-02-04 07:17:00|399.09|396.29|399.32|396.52|399.32|396.52|399.09|396.29|0
1643959030000|2022-02-04 07:17:10|399.47|396.67|399.47|396.67|399.47|396.67|399.32|396.52|0
1643959040000|2022-02-04 07:17:20|399.32|396.52|399.32|396.52|399.32|396.52|399.25|396.45|0
1643959050000|2022-02-04 07:17:30|399.17|396.37|399.09|396.29|399.17|396.37|399.09|396.29|0
1643959060000|2022-02-04 07:17:40|399.01|396.21|399.17|396.37|399.17|396.37|399.01|396.21|0
1643959070000|2022-02-04 07:17:50|399.01|396.21|399.01|396.21|399.01|396.21|398.94|396.14|0
1643959080000|2022-02-04 07:18:00|398.86|396.06|399.17|396.37|399.17|396.37|398.86|396.06|0
1643959090000|2022-02-04 07:18:10|399.25|396.45|399.09|396.29|399.25|396.45|399.09|396.29|0
1643959100000|2022-02-04 07:18:20|399.17|396.37|399.78|396.98|399.78|396.98|399.17|396.37|0
1643959110000|2022-02-04 07:18:30|399.47|396.67|399.32|396.52|399.47|396.67|399.32|396.52|0
1643959120000|2022-02-04 07:18:40|399.4|396.6|399.17|396.37|399.4|396.6|399.17|396.37|0
1643959140000|2022-02-04 07:19:00|399.32|396.52|399.17|396.37|399.32|396.52|399.17|396.37|0
1643959150000|2022-02-04 07:19:10|399.01|396.21|399.01|396.21|399.01|396.21|399.01|396.21|0
1643959160000|2022-02-04 07:19:20|399.17|396.37|399.17|396.37|399.17|396.37|399.17|396.37|0
1643959170000|2022-02-04 07:19:30|399.01|396.21|399.32|396.52|399.32|396.52|399.01|396.21|0
1643959180000|2022-02-04 07:19:40|399.25|396.45|399.32|396.52|399.32|396.52|399.25|396.45|0
1643959190000|2022-02-04 07:19:50|399.17|396.37|399.47|396.67|399.47|396.67|399.17|396.37|0
1643959200000|2022-02-04 07:20:00|399.32|396.52|399.78|396.98|399.78|396.98|399.32|396.52|0
1643959210000|2022-02-04 07:20:10|399.94|397.14|399.94|397.14|399.94|397.14|399.94|397.14|0
1643959220000|2022-02-04 07:20:20|399.78|396.98|399.63|396.83|399.78|396.98|399.63|396.83|0
1643959230000|2022-02-04 07:20:30|399.55|396.75|399.63|396.83|399.63|396.83|399.55|396.75|0
1643959240000|2022-02-04 07:20:40|399.94|397.14|399.86|397.06|399.94|397.14|399.86|397.06|0
1643959250000|2022-02-04 07:20:50|399.78|396.98|400.09|397.29|400.09|397.29|399.78|396.98|0
1643959260000|2022-02-04 07:21:00|400.24|397.44|399.78|396.98|400.24|397.44|399.78|396.98|0
1643959270000|2022-02-04 07:21:10|399.86|397.06|399.78|396.98|399.86|397.06|399.78|396.98|0
1643959280000|2022-02-04 07:21:20|399.94|397.14|399.94|397.14|399.94|397.14|399.94|397.14|0
1643959290000|2022-02-04 07:21:30|399.78|396.98|399.47|396.67|399.78|396.98|399.47|396.67|0
1643959300000|2022-02-04 07:21:40|399.63|396.83|399.4|396.6|399.63|396.83|399.4|396.6|0
1643959310000|2022-02-04 07:21:50|399.47|396.67|399.47|396.67|399.47|396.67|399.4|396.6|0
1643959320000|2022-02-04 07:22:00|399.32|396.52|399.47|396.67|399.47|396.67|399.32|396.52|0
1643959330000|2022-02-04 07:22:10|399.63|396.83|399.71|396.91|399.71|396.91|399.63|396.83|0
1643959340000|2022-02-04 07:22:20|399.78|396.98|399.78|396.98|399.78|396.98|399.78|396.98|0
1643959350000|2022-02-04 07:22:30|399.63|396.83|399.47|396.67|399.63|396.83|399.47|396.67|0
1643959360000|2022-02-04 07:22:40|399.32|396.52|399.47|396.67|399.47|396.67|399.32|396.52|0
1643959370000|2022-02-04 07:22:50|399.32|396.52|399.4|396.6|399.47|396.67|399.32|396.52|0
1643959380000|2022-02-04 07:23:00|399.32|396.52|399.24|396.44|399.32|396.52|399.24|396.44|0
1643959390000|2022-02-04 07:23:10|399.32|396.52|399.32|396.52|399.32|396.52|399.24|396.44|0
1643959400000|2022-02-04 07:23:20|399.16|396.36|399.4|396.6|399.4|396.6|399.16|396.36|0
1643959410000|2022-02-04 07:23:30|399.32|396.52|399.55|396.75|399.63|396.83|399.32|396.52|0
1643959420000|2022-02-04 07:23:40|399.63|396.83|399.47|396.67|399.63|396.83|399.47|396.67|0
1643959430000|2022-02-04 07:23:50|399.63|396.83|399.47|396.67|399.63|396.83|399.47|396.67|0
1643959440000|2022-02-04 07:24:00|399.24|396.44|399.32|396.52|399.47|396.67|399.24|396.44|0
1643959450000|2022-02-04 07:24:10|399.16|396.36|399.16|396.36|399.16|396.36|399.16|396.36|0
1643959460000|2022-02-04 07:24:20|399.32|396.52|399.24|396.44|399.32|396.52|399.16|396.36|0
1643959470000|2022-02-04 07:24:30|399.32|396.52|399.16|396.36|399.32|396.52|399.16|396.36|0
1643959480000|2022-02-04 07:24:40|399.32|396.52|399.47|396.67|399.47|396.67|399.32|396.52|0
1643959490000|2022-02-04 07:24:50|399.55|396.75|399.47|396.67|399.55|396.75|399.47|396.67|0
1643959500000|2022-02-04 07:25:00|399.32|396.52|399.16|396.36|399.32|396.52|399.16|396.36|0
1643959510000|2022-02-04 07:25:10|399.01|396.21|399.01|396.21|399.16|396.36|399.01|396.21|0
1643959520000|2022-02-04 07:25:20|399.16|396.36|399.16|396.36|399.32|396.52|399.16|396.36|0
1643959530000|2022-02-04 07:25:30|399.24|396.44|399.24|396.44|399.24|396.44|399.24|396.44|0
1643959540000|2022-02-04 07:25:40|399.16|396.36|399.24|396.44|399.32|396.52|399.16|396.36|0
1643959550000|2022-02-04 07:25:50|399.32|396.52|399.16|396.36|399.32|396.52|399.16|396.36|0
1643959560000|2022-02-04 07:26:00|399.24|396.44|399.32|396.52|399.4|396.6|399.24|396.44|0
1643959570000|2022-02-04 07:26:10|399.01|396.21|399.16|396.36|399.16|396.36|399.01|396.21|0
1643959580000|2022-02-04 07:26:20|399.24|396.44|399.16|396.36|399.32|396.52|399.16|396.36|0
1643959610000|2022-02-04 07:26:50|399.01|396.21|399.01|396.21|399.16|396.36|399.01|396.21|0
1643959620000|2022-02-04 07:27:00|398.85|396.05|398.85|396.05|398.85|396.05|398.7|395.9|0
1643959630000|2022-02-04 07:27:10|398.78|395.98|398.7|395.9|398.78|395.98|398.7|395.9|0
1643959640000|2022-02-04 07:27:20|398.55|395.75|398.55|395.75|398.55|395.75|398.55|395.75|0
1643959650000|2022-02-04 07:27:30|398.63|395.83|398.7|395.9|398.7|395.9|398.63|395.83|0
1643959670000|2022-02-04 07:27:50|398.85|396.05|399.01|396.21|399.01|396.21|398.85|396.05|0
1643959680000|2022-02-04 07:28:00|398.85|396.05|399.47|396.67|399.47|396.67|398.85|396.05|0
1643959690000|2022-02-04 07:28:10|399.78|396.98|399.78|396.98|399.78|396.98|399.78|396.98|0
1643959700000|2022-02-04 07:28:20|399.93|397.13|402.59|399.79|402.59|399.79|399.93|397.13|0
1643959710000|2022-02-04 07:28:30|402.75|399.95|402.59|399.79|402.75|399.95|402.59|399.79|0
1643959720000|2022-02-04 07:28:40|402.44|399.64|402.06|399.26|402.44|399.64|402.06|399.26|0
1643959730000|2022-02-04 07:28:50|402.13|399.33|400.78|397.98|402.13|399.33|400.78|397.98|0
1643959740000|2022-02-04 07:29:00|400.93|398.13|401.17|398.37|401.32|398.52|400.93|398.13|0
1643959750000|2022-02-04 07:29:10|401.24|398.44|401.09|398.29|401.24|398.44|401.09|398.29|0
1643959760000|2022-02-04 07:29:20|401.24|398.44|401.24|398.44|401.24|398.44|401.24|398.44|0
1643959770000|2022-02-04 07:29:30|401.32|398.52|401.4|398.6|401.4|398.6|401.32|398.52|0
1643959780000|2022-02-04 07:29:40|401.24|398.44|401.17|398.37|401.24|398.44|401.17|398.37|0
1643959790000|2022-02-04 07:29:50|401.09|398.29|401.09|398.29|401.09|398.29|401.09|398.29|0
1643959800000|2022-02-04 07:30:00|400.93|398.13|400.78|397.98|401.09|398.29|400.78|397.98|0
1643959810000|2022-02-04 07:30:10|400.63|397.83|400.47|397.67|400.63|397.83|400.47|397.67|0
1643959820000|2022-02-04 07:30:20|400.32|397.52|400.4|397.6|400.4|397.6|400.32|397.52|0
1643959830000|2022-02-04 07:30:30|400.32|397.52|400.16|397.36|400.32|397.52|400.01|397.21|0
1643959840000|2022-02-04 07:30:40|400.01|397.21|400.01|397.21|400.09|397.29|399.94|397.14|0
1643959850000|2022-02-04 07:30:50|400.16|397.36|400.01|397.21|400.16|397.36|400.01|397.21|0
1643959860000|2022-02-04 07:31:00|400.16|397.36|400.16|397.36|400.32|397.52|400.16|397.36|0
1643959870000|2022-02-04 07:31:10|400.24|397.44|400.47|397.67|400.47|397.67|400.16|397.36|0
1643959880000|2022-02-04 07:31:20|400.32|397.52|400.24|397.44|400.4|397.6|400.16|397.36|0
1643959890000|2022-02-04 07:31:30|400.16|397.36|400.16|397.36|400.16|397.36|400.09|397.29|0
1643959900000|2022-02-04 07:31:40|400.32|397.52|400.32|397.52|400.4|397.6|400.32|397.52|0
1643959910000|2022-02-04 07:31:50|400.4|397.6|400.47|397.67|400.47|397.67|400.32|397.52|0
1643959920000|2022-02-04 07:32:00|400.62|397.82|400.32|397.52|400.62|397.82|400.32|397.52|0
1643959930000|2022-02-04 07:32:10|400.16|397.36|400.01|397.21|400.16|397.36|400.01|397.21|0
1643959950000|2022-02-04 07:32:30|399.86|397.06|399.94|397.14|400.01|397.21|399.86|397.06|0
1643959960000|2022-02-04 07:32:40|399.86|397.06|399.7|396.9|399.86|397.06|399.7|396.9|0
1643959970000|2022-02-04 07:32:50|399.55|396.75|399.55|396.75|399.55|396.75|399.55|396.75|0
1643959980000|2022-02-04 07:33:00|399.47|396.67|399.32|396.52|399.55|396.75|399.32|396.52|0
1643959990000|2022-02-04 07:33:10|399.39|396.59|399.24|396.44|399.39|396.59|399.24|396.44|0
1643960000000|2022-02-04 07:33:20|399.32|396.52|399.47|396.67|399.47|396.67|399.24|396.44|0
1643960010000|2022-02-04 07:33:30|399.39|396.59|399.55|396.75|399.55|396.75|399.39|396.59|0
1643960020000|2022-02-04 07:33:40|399.7|396.9|399.7|396.9|399.85|397.05|399.7|396.9|0
1643960030000|2022-02-04 07:33:50|399.55|396.75|399.55|396.75|399.55|396.75|399.55|396.75|0
1643960040000|2022-02-04 07:34:00|399.63|396.83|399.63|396.83|399.63|396.83|399.63|396.83|0
1643960050000|2022-02-04 07:34:10|399.7|396.9|399.7|396.9|399.7|396.9|399.7|396.9|0
1643960060000|2022-02-04 07:34:20|399.55|396.75|399.55|396.75|399.55|396.75|399.55|396.75|0
1643960070000|2022-02-04 07:34:30|399.39|396.59|399.39|396.59|399.39|396.59|399.39|396.59|0
1643960090000|2022-02-04 07:34:50|399.47|396.67|399.55|396.75|399.55|396.75|399.47|396.67|0
1643960100000|2022-02-04 07:35:00|399.63|396.83|399.55|396.75|399.63|396.83|399.55|396.75|0
1643960110000|2022-02-04 07:35:10|399.7|396.9|399.7|396.9|399.7|396.9|399.7|396.9|0
1643960120000|2022-02-04 07:35:20|400.01|397.21|400.01|397.21|400.16|397.36|400.01|397.21|0
1643960130000|2022-02-04 07:35:30|400.16|397.36|400.16|397.36|400.16|397.36|400.01|397.21|0
1643960140000|2022-02-04 07:35:40|400.32|397.52|400.01|397.21|400.32|397.52|400.01|397.21|0
1643960150000|2022-02-04 07:35:50|400.16|397.36|400.01|397.21|400.16|397.36|400.01|397.21|0
1643960160000|2022-02-04 07:36:00|400.16|397.36|400.4|397.6|400.4|397.6|400.16|397.36|0
1643960170000|2022-02-04 07:36:10|400.47|397.67|400.32|397.52|400.47|397.67|400.32|397.52|0
1643960180000|2022-02-04 07:36:20|400.62|397.82|400.47|397.67|400.78|397.98|400.47|397.67|0
1643960190000|2022-02-04 07:36:30|400.32|397.52|400.16|397.36|400.32|397.52|400.16|397.36|0
1643960200000|2022-02-04 07:36:40|400.24|397.44|400.32|397.52|400.32|397.52|400.24|397.44|0
1643960210000|2022-02-04 07:36:50|400.47|397.67|400.47|397.67|400.47|397.67|400.4|397.6|0
1643960220000|2022-02-04 07:37:00|400.32|397.52|400.4|397.6|400.4|397.6|400.32|397.52|0
1643960230000|2022-02-04 07:37:10|400.32|397.52|397.46|394.66|400.32|397.52|397.46|394.66|0
1643960240000|2022-02-04 07:37:20|397.31|394.51|397|394.2|397.31|394.51|397|394.2|0
1643960250000|2022-02-04 07:37:30|397.15|394.35|397|394.2|397.15|394.35|397|394.2|0
1643960260000|2022-02-04 07:37:40|397.15|394.35|397.15|394.35|397.31|394.51|397.15|394.35|0
1643960270000|2022-02-04 07:37:50|397|394.2|396.84|394.04|397|394.2|396.84|394.04|0
1643960280000|2022-02-04 07:38:00|397.15|394.35|397.31|394.51|397.46|394.66|397.15|394.35|0
1643960290000|2022-02-04 07:38:10|397.46|394.66|397.46|394.66|397.46|394.66|397.46|394.66|0
1643960300000|2022-02-04 07:38:20|397.31|394.51|397.31|394.51|397.31|394.51|397.31|394.51|0
1643960310000|2022-02-04 07:38:30|397.46|394.66|397.77|394.97|397.77|394.97|397.46|394.66|0
1643960320000|2022-02-04 07:38:40|397.61|394.81|397.61|394.81|397.61|394.81|397.61|394.81|0
1643960340000|2022-02-04 07:39:00|397.77|394.97|397.61|394.81|397.77|394.97|397.61|394.81|0
1643960350000|2022-02-04 07:39:10|397.92|395.12|397.77|394.97|397.92|395.12|397.61|394.81|0
1643960360000|2022-02-04 07:39:20|397.92|395.12|397.92|395.12|397.92|395.12|397.92|395.12|0
1643960370000|2022-02-04 07:39:30|398.08|395.28|397.92|395.12|398.08|395.28|397.92|395.12|0
1643960380000|2022-02-04 07:39:40|398.08|395.28|398.85|396.05|398.85|396.05|398.08|395.28|0
1643960390000|2022-02-04 07:39:50|399.16|396.36|399|396.2|399.16|396.36|399|396.2|0
1643960400000|2022-02-04 07:40:00|399.24|396.44|398.85|396.05|399.31|396.51|398.85|396.05|0
1643960410000|2022-02-04 07:40:10|399|396.2|398.7|395.9|399|396.2|398.7|395.9|0
1643960420000|2022-02-04 07:40:20|398.85|396.05|398.7|395.9|398.85|396.05|398.7|395.9|0
1643960430000|2022-02-04 07:40:30|398.54|395.74|398.54|395.74|398.54|395.74|398.39|395.59|0
1643960440000|2022-02-04 07:40:40|398.7|395.9|398.7|395.9|398.85|396.05|398.7|395.9|0
1643960450000|2022-02-04 07:40:50|398.85|396.05|399.16|396.36|399.16|396.36|398.85|396.05|0
1643960460000|2022-02-04 07:41:00|399.31|396.51|399.47|396.67|399.47|396.67|399.31|396.51|0
1643960470000|2022-02-04 07:41:10|399.62|396.82|399.78|396.98|399.78|396.98|399.62|396.82|0
1643960480000|2022-02-04 07:41:20|399.47|396.67|399.7|396.9|399.7|396.9|399.47|396.67|0
1643960490000|2022-02-04 07:41:30|399.93|397.13|400.09|397.29|400.09|397.29|399.93|397.13|0
1643960500000|2022-02-04 07:41:40|399.93|397.13|399.93|397.13|400.09|397.29|399.86|397.06|0
1643960510000|2022-02-04 07:41:50|400.09|397.29|399.93|397.13|400.24|397.44|399.93|397.13|0
1643960520000|2022-02-04 07:42:00|400.09|397.29|399.93|397.13|400.09|397.29|399.93|397.13|0
1643960530000|2022-02-04 07:42:10|400.24|397.44|400.09|397.29|400.24|397.44|399.93|397.13|0
1643960540000|2022-02-04 07:42:20|400.4|397.6|400.4|397.6|400.4|397.6|400.4|397.6|0
1643960550000|2022-02-04 07:42:30|400.55|397.75|400.24|397.44|400.55|397.75|400.24|397.44|0
1643960560000|2022-02-04 07:42:40|400.4|397.6|400.24|397.44|400.4|397.6|400.24|397.44|0
1643960570000|2022-02-04 07:42:50|400.17|397.37|400.4|397.6|400.4|397.6|400.17|397.37|0
1643960580000|2022-02-04 07:43:00|400.71|397.91|400.55|397.75|400.71|397.91|400.55|397.75|0
1643960590000|2022-02-04 07:43:10|400.79|397.99|400.86|398.06|400.86|398.06|400.71|397.91|0
1643960600000|2022-02-04 07:43:20|401.17|398.37|401.48|398.68|401.48|398.68|401.17|398.37|0
1643960610000|2022-02-04 07:43:30|401.64|398.84|401.48|398.68|401.64|398.84|401.33|398.53|0
1643960620000|2022-02-04 07:43:40|401.64|398.84|401.64|398.84|401.64|398.84|401.64|398.84|0
1643960630000|2022-02-04 07:43:50|401.48|398.68|401.33|398.53|401.48|398.68|401.33|398.53|0
1643960640000|2022-02-04 07:44:00|401.17|398.37|401.17|398.37|401.33|398.53|401.17|398.37|0
1643960650000|2022-02-04 07:44:10|401.41|398.61|401.48|398.68|401.48|398.68|401.33|398.53|0
1643960660000|2022-02-04 07:44:20|401.41|398.61|401.48|398.68|401.48|398.68|401.41|398.61|0
1643960670000|2022-02-04 07:44:30|401.33|398.53|401.64|398.84|401.64|398.84|401.33|398.53|0
1643960680000|2022-02-04 07:44:40|401.95|399.15|401.95|399.15|401.95|399.15|401.95|399.15|0
1643960690000|2022-02-04 07:44:50|401.79|398.99|401.79|398.99|401.79|398.99|401.79|398.99|0
1643960700000|2022-02-04 07:45:00|401.95|399.15|401.79|398.99|401.95|399.15|401.64|398.84|0
1643960710000|2022-02-04 07:45:10|401.95|399.15|401.64|398.84|401.95|399.15|401.64|398.84|0
1643960720000|2022-02-04 07:45:20|401.48|398.68|401.02|398.22|401.48|398.68|401.02|398.22|0
1643960730000|2022-02-04 07:45:30|400.86|398.06|401.02|398.22|401.02|398.22|400.86|398.06|0
1643960740000|2022-02-04 07:45:40|400.94|398.14|401.02|398.22|401.02|398.22|400.86|398.06|0
1643960750000|2022-02-04 07:45:50|400.86|398.06|401.02|398.22|401.02|398.22|400.86|398.06|0
1643960760000|2022-02-04 07:46:00|400.94|398.14|400.4|397.6|400.94|398.14|400.4|397.6|0
1643960770000|2022-02-04 07:46:10|400.63|397.83|400.24|397.44|400.63|397.83|400.24|397.44|0
1643960780000|2022-02-04 07:46:20|400.48|397.68|400.4|397.6|400.48|397.68|400.4|397.6|0
1643960790000|2022-02-04 07:46:30|400.55|397.75|400.4|397.6|400.71|397.91|400.4|397.6|0
1643960800000|2022-02-04 07:46:40|400.55|397.75|400.4|397.6|400.55|397.75|400.4|397.6|0
1643960810000|2022-02-04 07:46:50|400.55|397.75|400.55|397.75|400.55|397.75|400.4|397.6|0
1643960820000|2022-02-04 07:47:00|400.48|397.68|400.48|397.68|400.48|397.68|400.4|397.6|0
1643960830000|2022-02-04 07:47:10|400.71|397.91|400.63|397.83|400.71|397.91|400.55|397.75|0
1643960840000|2022-02-04 07:47:20|400.55|397.75|400.09|397.29|400.55|397.75|400.09|397.29|0
1643960850000|2022-02-04 07:47:30|400.4|397.6|400.24|397.44|400.4|397.6|400.24|397.44|0
1643960860000|2022-02-04 07:47:40|400.17|397.37|399.93|397.13|400.17|397.37|399.93|397.13|0
1643960870000|2022-02-04 07:47:50|399.78|396.98|399.78|396.98|399.93|397.13|399.78|396.98|0
1643960880000|2022-02-04 07:48:00|399.93|397.13|399.78|396.98|399.93|397.13|399.78|396.98|0
1643960890000|2022-02-04 07:48:10|399.86|397.06|400.24|397.44|400.24|397.44|399.86|397.06|0
1643960900000|2022-02-04 07:48:20|400.09|397.29|400.55|397.75|400.55|397.75|400.09|397.29|0
1643960910000|2022-02-04 07:48:30|400.63|397.83|400.86|398.06|400.86|398.06|400.63|397.83|0
1643960920000|2022-02-04 07:48:40|400.94|398.14|400.55|397.75|400.94|398.14|400.55|397.75|0
1643960930000|2022-02-04 07:48:50|400.48|397.68|400.55|397.75|400.55|397.75|400.48|397.68|0
1643960940000|2022-02-04 07:49:00|400.48|397.68|400.55|397.75|400.55|397.75|400.4|397.6|0
1643960950000|2022-02-04 07:49:10|400.63|397.83|400.71|397.91|400.71|397.91|400.63|397.83|0
1643960960000|2022-02-04 07:49:20|400.86|398.06|400.71|397.91|401.17|398.37|400.71|397.91|0
1643960970000|2022-02-04 07:49:30|400.86|398.06|400.4|397.6|400.86|398.06|400.4|397.6|0
1643960980000|2022-02-04 07:49:40|400.55|397.75|400.86|398.06|400.86|398.06|400.48|397.68|0
1643960990000|2022-02-04 07:49:50|400.71|397.91|400.39|397.59|400.71|397.91|400.39|397.59|0
1643961000000|2022-02-04 07:50:00|400.55|397.75|400.71|397.91|400.71|397.91|400.39|397.59|0
1643961010000|2022-02-04 07:50:10|400.39|397.59|400.55|397.75|400.55|397.75|400.39|397.59|0
1643961020000|2022-02-04 07:50:20|400.48|397.68|400.08|397.28|400.48|397.68|400.08|397.28|0
1643961030000|2022-02-04 07:50:30|399.93|397.13|399.93|397.13|399.93|397.13|399.93|397.13|0
1643961040000|2022-02-04 07:50:40|400.01|397.21|399.77|396.97|400.01|397.21|399.62|396.82|0
1643961050000|2022-02-04 07:50:50|399.62|396.82|400.08|397.28|400.08|397.28|399.62|396.82|0
1643961060000|2022-02-04 07:51:00|399.93|397.13|400.08|397.28|400.08|397.28|399.93|397.13|0
1643961070000|2022-02-04 07:51:10|399.93|397.13|399.86|397.06|399.93|397.13|399.86|397.06|0
1643961080000|2022-02-04 07:51:20|399.62|396.82|399.62|396.82|399.7|396.9|399.62|396.82|0
1643961090000|2022-02-04 07:51:30|399.46|396.66|399.46|396.66|399.46|396.66|399.31|396.51|0
1643961100000|2022-02-04 07:51:40|399.62|396.82|399.62|396.82|399.62|396.82|399.62|396.82|0
1643961110000|2022-02-04 07:51:50|399.77|396.97|399.93|397.13|399.93|397.13|399.7|396.9|0
1643961120000|2022-02-04 07:52:00|400.01|397.21|400.08|397.28|400.08|397.28|400.01|397.21|0
1643961130000|2022-02-04 07:52:10|399.93|397.13|400.01|397.21|400.08|397.28|399.93|397.13|0
1643961140000|2022-02-04 07:52:20|400.08|397.28|400.24|397.44|400.32|397.52|400.08|397.28|0
1643961150000|2022-02-04 07:52:30|400.32|397.52|400.08|397.28|400.32|397.52|400.08|397.28|0
1643961160000|2022-02-04 07:52:40|400.32|397.52|400.39|397.59|400.39|397.59|400.32|397.52|0
1643961170000|2022-02-04 07:52:50|400.55|397.75|400.39|397.59|400.55|397.75|400.39|397.59|0
1643961180000|2022-02-04 07:53:00|400.55|397.75|400.47|397.67|400.55|397.75|400.39|397.59|0
1643961190000|2022-02-04 07:53:10|400.55|397.75|401.01|398.21|401.01|398.21|400.55|397.75|0
1643961200000|2022-02-04 07:53:20|400.86|398.06|401.64|398.84|401.64|398.84|400.86|398.06|0
1643961210000|2022-02-04 07:53:30|401.48|398.68|401.48|398.68|401.48|398.68|401.32|398.52|0
1643961220000|2022-02-04 07:53:40|401.64|398.84|401.64|398.84|401.64|398.84|401.48|398.68|0
1643961230000|2022-02-04 07:53:50|401.63|398.83|401.79|398.99|401.79|398.99|401.63|398.83|0
1643961240000|2022-02-04 07:54:00|401.63|398.83|401.17|398.37|401.63|398.83|401.17|398.37|0
1643961250000|2022-02-04 07:54:10|400.94|398.14|401.32|398.52|401.32|398.52|400.94|398.14|0
1643961260000|2022-02-04 07:54:20|401.17|398.37|401.32|398.52|401.32|398.52|401.17|398.37|0
1643961270000|2022-02-04 07:54:30|401.63|398.83|401.63|398.83|401.72|398.92|401.63|398.83|0
1643961280000|2022-02-04 07:54:40|401.79|398.99|401.79|398.99|401.79|398.99|401.72|398.92|0
1643961290000|2022-02-04 07:54:50|401.63|398.83|401.48|398.68|401.63|398.83|401.48|398.68|0
1643961300000|2022-02-04 07:55:00|401.32|398.52|401.32|398.52|401.4|398.6|401.32|398.52|0
1643961310000|2022-02-04 07:55:10|401.17|398.37|401.17|398.37|401.25|398.45|401.17|398.37|0
1643961320000|2022-02-04 07:55:20|401.25|398.45|401.4|398.6|401.48|398.68|401.25|398.45|0
1643961330000|2022-02-04 07:55:30|401.48|398.68|401.48|398.68|401.48|398.68|401.32|398.52|0
1643961340000|2022-02-04 07:55:40|401.4|398.6|401.48|398.68|401.48|398.68|401.4|398.6|0
1643961350000|2022-02-04 07:55:50|401.32|398.52|401.48|398.68|401.63|398.83|401.32|398.52|0
1643961360000|2022-02-04 07:56:00|401.17|398.37|401.32|398.52|401.32|398.52|401.09|398.29|0
1643961370000|2022-02-04 07:56:10|401.17|398.37|401.17|398.37|401.32|398.52|401.17|398.37|0
1643961380000|2022-02-04 07:56:20|401.25|398.45|401.17|398.37|401.25|398.45|401.17|398.37|0
1643961390000|2022-02-04 07:56:30|400.86|398.06|401.01|398.21|401.01|398.21|400.86|398.06|0
1643961400000|2022-02-04 07:56:40|400.86|398.06|400.94|398.14|401.01|398.21|400.86|398.06|0
1643961410000|2022-02-04 07:56:50|401.01|398.21|400.86|398.06|401.01|398.21|400.86|398.06|0
1643961420000|2022-02-04 07:57:00|401.17|398.37|401.01|398.21|401.17|398.37|401.01|398.21|0
1643961430000|2022-02-04 07:57:10|400.86|398.06|400.7|397.9|400.86|398.06|400.55|397.75|0
1643961440000|2022-02-04 07:57:20|400.86|398.06|400.55|397.75|401.01|398.21|400.55|397.75|0
1643961450000|2022-02-04 07:57:30|400.39|397.59|400.39|397.59|400.39|397.59|400.39|397.59|0
1643961470000|2022-02-04 07:57:50|400.24|397.44|400.08|397.28|400.24|397.44|400.08|397.28|0
1643961480000|2022-02-04 07:58:00|399.93|397.13|400.08|397.28|400.08|397.28|399.93|397.13|0
1643961490000|2022-02-04 07:58:10|400.16|397.36|400.08|397.28|400.24|397.44|400.08|397.28|0
1643961500000|2022-02-04 07:58:20|400.16|397.36|399.93|397.13|400.16|397.36|399.93|397.13|0
1643961510000|2022-02-04 07:58:30|400.08|397.28|399.93|397.13|400.08|397.28|399.93|397.13|0
1643961520000|2022-02-04 07:58:40|399.77|396.97|400.08|397.28|400.08|397.28|399.77|396.97|0
1643961530000|2022-02-04 07:58:50|400.24|397.44|400.86|398.06|400.86|398.06|400.24|397.44|0
1643961540000|2022-02-04 07:59:00|401.01|398.21|401.25|398.45|401.25|398.45|401.01|398.21|0
1643961550000|2022-02-04 07:59:10|401.48|398.68|401.48|398.68|401.48|398.68|401.32|398.52|0
1643961560000|2022-02-04 07:59:20|401.63|398.83|402.41|399.61|402.49|399.69|401.63|398.83|0
1643961570000|2022-02-04 07:59:30|402.34|399.54|401.79|398.99|402.41|399.61|401.79|398.99|0
1643961580000|2022-02-04 07:59:40|401.63|398.83|401.01|398.21|401.63|398.83|401.01|398.21|0
1643961590000|2022-02-04 07:59:50|401.17|398.37|400.7|397.9|401.17|398.37|400.7|397.9|0
1643961600000|2022-02-04 08:00:00|401.4|398.6|400.63|397.83|401.4|398.6|400.32|397.52|0
1643961610000|2022-02-04 08:00:10|400.55|397.75|400.08|397.28|400.55|397.75|399.77|396.97|0
1643961620000|2022-02-04 08:00:20|400.24|397.44|399.93|397.13|400.39|397.59|399.46|396.66|0
1643961630000|2022-02-04 08:00:30|399.7|396.9|399.31|396.51|399.7|396.9|399.08|396.28|0
1643961640000|2022-02-04 08:00:40|399.23|396.43|399.62|396.82|399.62|396.82|399|396.2|0
1643961650000|2022-02-04 08:00:50|399.46|396.66|399.7|396.9|399.93|397.13|399.46|396.66|0
1643961660000|2022-02-04 08:01:00|399.46|396.66|399|396.2|399.46|396.66|399|396.2|0
1643961670000|2022-02-04 08:01:10|398.84|396.04|398.69|395.89|398.84|396.04|398.53|395.73|0
1643961680000|2022-02-04 08:01:20|398.53|395.73|398.53|395.73|398.53|395.73|398.38|395.58|0
1643961690000|2022-02-04 08:01:30|398.38|395.58|398.38|395.58|398.84|396.04|398.38|395.58|0
1643961700000|2022-02-04 08:01:40|398.61|395.81|398.77|395.97|398.77|395.97|398.53|395.73|0
1643961710000|2022-02-04 08:01:50|398.84|396.04|399.46|396.66|399.46|396.66|398.84|396.04|0
1643961720000|2022-02-04 08:02:00|399.54|396.74|400.08|397.28|400.08|397.28|399.54|396.74|0
1643961730000|2022-02-04 08:02:10|400.39|397.59|400.39|397.59|400.39|397.59|400.24|397.44|0
1643961740000|2022-02-04 08:02:20|400.55|397.75|399.46|396.66|400.55|397.75|399.46|396.66|0
1643961750000|2022-02-04 08:02:30|399.93|397.13|399.77|396.97|399.93|397.13|399.54|396.74|0
1643961760000|2022-02-04 08:02:40|399.62|396.82|399.46|396.66|399.62|396.82|399.23|396.43|0
1643961770000|2022-02-04 08:02:50|399.62|396.82|399|396.2|399.62|396.82|399|396.2|0
1643961780000|2022-02-04 08:03:00|398.69|395.89|398.69|395.89|398.69|395.89|398.69|395.89|0
1643961790000|2022-02-04 08:03:10|398.53|395.73|398.84|396.04|398.84|396.04|398.38|395.58|0
1643961800000|2022-02-04 08:03:20|398.69|395.89|398.84|396.04|398.84|396.04|398.69|395.89|0
1643961810000|2022-02-04 08:03:30|398.61|395.81|398.84|396.04|398.84|396.04|398.61|395.81|0
1643961820000|2022-02-04 08:03:40|398.53|395.73|398.53|395.73|398.53|395.73|398.53|395.73|0
1643961830000|2022-02-04 08:03:50|398.69|395.89|398.69|395.89|398.69|395.89|398.53|395.73|0
1643961840000|2022-02-04 08:04:00|399|396.2|398.69|395.89|399|396.2|398.69|395.89|0
1643961850000|2022-02-04 08:04:10|398.84|396.04|399.15|396.35|399.15|396.35|398.77|395.97|0
1643961860000|2022-02-04 08:04:20|399.23|396.43|398.92|396.12|399.23|396.43|398.92|396.12|0
1643961870000|2022-02-04 08:04:30|399|396.2|399.15|396.35|399.15|396.35|399|396.2|0
1643961880000|2022-02-04 08:04:40|398.84|396.04|398.53|395.73|398.84|396.04|398.53|395.73|0
1643961890000|2022-02-04 08:04:50|398.69|395.89|399.08|396.28|399.08|396.28|398.69|395.89|0
1643961900000|2022-02-04 08:05:00|398.8|396.4|398.64|396.24|398.8|396.4|398.64|396.24|0
1643961910000|2022-02-04 08:05:10|398.8|396.4|399.26|396.86|399.26|396.86|398.8|396.4|0
1643961920000|2022-02-04 08:05:20|399.41|397.01|400.27|397.87|400.27|397.87|399.41|397.01|0
1643961930000|2022-02-04 08:05:30|400.19|397.79|400.03|397.63|400.19|397.79|400.03|397.63|0
1643961940000|2022-02-04 08:05:40|400.11|397.71|399.72|397.32|400.11|397.71|399.57|397.17|0
1643961950000|2022-02-04 08:05:50|399.8|397.4|399.57|397.17|399.88|397.48|399.57|397.17|0
1643961960000|2022-02-04 08:06:00|399.41|397.01|399.34|396.94|399.49|397.09|399.34|396.94|0
1643961970000|2022-02-04 08:06:10|399.41|397.01|399.41|397.01|399.57|397.17|399.34|396.94|0
1643961980000|2022-02-04 08:06:20|399.49|397.09|399.26|396.86|399.49|397.09|399.26|396.86|0
1643961990000|2022-02-04 08:06:30|399.57|397.17|400.19|397.79|400.19|397.79|399.57|397.17|0
1643962000000|2022-02-04 08:06:40|400.03|397.63|400.34|397.94|400.34|397.94|400.03|397.63|0
1643962010000|2022-02-04 08:06:50|400.27|397.87|399.72|397.32|400.27|397.87|399.57|397.17|0
1643962020000|2022-02-04 08:07:00|399.41|397.01|399.26|396.86|399.49|397.09|399.26|396.86|0
1643962030000|2022-02-04 08:07:10|399.34|396.94|399.1|396.7|399.34|396.94|399.1|396.7|0
1643962040000|2022-02-04 08:07:20|398.95|396.55|398.33|395.93|398.95|396.55|398.33|395.93|0
1643962050000|2022-02-04 08:07:30|398.41|396.01|398.18|395.78|398.41|396.01|398.18|395.78|0
1643962060000|2022-02-04 08:07:40|397.87|395.47|397.87|395.47|397.87|395.47|397.87|395.47|0
1643962070000|2022-02-04 08:07:50|397.71|395.31|397.25|394.85|397.71|395.31|397.25|394.85|0
1643962080000|2022-02-04 08:08:00|397.33|394.93|397.1|394.7|397.33|394.93|397.1|394.7|0
1643962090000|2022-02-04 08:08:10|396.94|394.54|396.94|394.54|397.25|394.85|396.94|394.54|0
1643962100000|2022-02-04 08:08:20|397.1|394.7|397.25|394.85|397.33|394.93|397.1|394.7|0
1643962110000|2022-02-04 08:08:30|397.4|395|397.64|395.24|397.64|395.24|397.25|394.85|0
1643962120000|2022-02-04 08:08:40|397.71|395.31|398.02|395.62|398.02|395.62|397.71|395.31|0
1643962130000|2022-02-04 08:08:50|398.18|395.78|398.64|396.24|398.64|396.24|398.18|395.78|0
1643962140000|2022-02-04 08:09:00|398.79|396.39|398.95|396.55|398.95|396.55|398.79|396.39|0
1643962150000|2022-02-04 08:09:10|398.72|396.32|398.18|395.78|398.72|396.32|398.18|395.78|0
1643962160000|2022-02-04 08:09:20|398.64|396.24|398.48|396.08|398.64|396.24|398.26|395.86|0
1643962170000|2022-02-04 08:09:30|398.64|396.24|398.87|396.47|399.1|396.7|398.64|396.24|0
1643962180000|2022-02-04 08:09:40|398.64|396.24|398.79|396.39|398.79|396.39|398.33|395.93|0
1643962200000|2022-02-04 08:10:00|398.48|396.08|398.64|396.24|398.72|396.32|398.48|396.08|0
1643962210000|2022-02-04 08:10:10|398.48|396.08|398.56|396.16|398.56|396.16|398.48|396.08|0
1643962220000|2022-02-04 08:10:20|398.48|396.08|398.18|395.78|398.48|396.08|398.18|395.78|0
1643962230000|2022-02-04 08:10:30|398.33|395.93|398.64|396.24|398.64|396.24|398.33|395.93|0
1643962240000|2022-02-04 08:10:40|398.72|396.32|398.64|396.24|398.79|396.39|398.64|396.24|0
1643962250000|2022-02-04 08:10:50|398.79|396.39|398.87|396.47|398.87|396.47|398.64|396.24|0
1643962260000|2022-02-04 08:11:00|399.1|396.7|399.1|396.7|399.1|396.7|399.03|396.63|0
1643962270000|2022-02-04 08:11:10|398.79|396.39|399.1|396.7|399.18|396.78|398.79|396.39|0
1643962280000|2022-02-04 08:11:20|399.41|397.01|399.34|396.94|399.41|397.01|399.34|396.94|0
1643962290000|2022-02-04 08:11:30|399.18|396.78|399.26|396.86|399.26|396.86|399.1|396.7|0
1643962300000|2022-02-04 08:11:40|399.1|396.7|399.41|397.01|399.41|397.01|399.1|396.7|0
1643962310000|2022-02-04 08:11:50|399.26|396.86|398.79|396.39|399.26|396.86|398.79|396.39|0
1643962320000|2022-02-04 08:12:00|399.1|396.7|399.1|396.7|399.18|396.78|399.1|396.7|0
1643962330000|2022-02-04 08:12:10|399.34|396.94|399.57|397.17|399.57|397.17|399.26|396.86|0
1643962350000|2022-02-04 08:12:30|399.26|396.86|399.41|397.01|399.41|397.01|399.26|396.86|0
1643962360000|2022-02-04 08:12:40|399.49|397.09|399.57|397.17|399.57|397.17|399.41|397.01|0
1643962370000|2022-02-04 08:12:50|399.49|397.09|399.26|396.86|399.49|397.09|399.26|396.86|0
1643962380000|2022-02-04 08:13:00|398.95|396.55|398.25|395.85|398.95|396.55|398.25|395.85|0
1643962390000|2022-02-04 08:13:10|398.1|395.7|398.17|395.77|398.17|395.77|398.02|395.62|0
1643962400000|2022-02-04 08:13:20|398.1|395.7|398.1|395.7|398.1|395.7|398.02|395.62|0
1643962410000|2022-02-04 08:13:30|397.86|395.46|397.79|395.39|397.86|395.46|397.79|395.39|0
1643962420000|2022-02-04 08:13:40|397.86|395.46|397.86|395.46|398.02|395.62|397.86|395.46|0
1643962430000|2022-02-04 08:13:50|397.95|395.55|398.17|395.77|398.17|395.77|397.86|395.46|0
1643962440000|2022-02-04 08:14:00|398.1|395.7|398.02|395.62|398.1|395.7|397.86|395.46|0
1643962450000|2022-02-04 08:14:10|398.17|395.77|398.02|395.62|398.25|395.85|398.02|395.62|0
1643962460000|2022-02-04 08:14:20|398.33|395.93|398.95|396.55|398.95|396.55|398.33|395.93|0
1643962470000|2022-02-04 08:14:30|398.87|396.47|398.95|396.55|398.95|396.55|398.87|396.47|0
1643962480000|2022-02-04 08:14:40|398.64|396.24|398.79|396.39|398.79|396.39|398.64|396.24|0
1643962490000|2022-02-04 08:14:50|398.72|396.32|399.41|397.01|399.41|397.01|398.72|396.32|0
1643962500000|2022-02-04 08:15:00|399.26|396.86|399.18|396.78|399.26|396.86|399.18|396.78|0
1643962510000|2022-02-04 08:15:10|399.1|396.7|398.64|396.24|399.1|396.7|398.64|396.24|0
1643962520000|2022-02-04 08:15:20|398.72|396.32|398.64|396.24|398.72|396.32|398.56|396.16|0
1643962530000|2022-02-04 08:15:30|398.95|396.55|399.1|396.7|399.26|396.86|398.95|396.55|0
1643962540000|2022-02-04 08:15:40|399.03|396.63|399.57|397.17|399.72|397.32|399.03|396.63|0
1643962550000|2022-02-04 08:15:50|399.41|397.01|399.57|397.17|399.57|397.17|399.41|397.01|0
1643962560000|2022-02-04 08:16:00|399.49|397.09|399.26|396.86|399.49|397.09|399.26|396.86|0
1643962570000|2022-02-04 08:16:10|399.41|397.01|399.1|396.7|399.49|397.09|399.1|396.7|0
1643962580000|2022-02-04 08:16:20|398.17|395.77|398.33|395.93|398.33|395.93|398.17|395.77|0
1643962590000|2022-02-04 08:16:30|398.41|396.01|397.94|395.54|398.56|396.16|397.94|395.54|0
1643962600000|2022-02-04 08:16:40|397.86|395.46|397.55|395.15|398.02|395.62|397.55|395.15|0
1643962610000|2022-02-04 08:16:50|397.71|395.31|397.86|395.46|397.86|395.46|397.55|395.15|0
1643962620000|2022-02-04 08:17:00|397.94|395.54|397.86|395.46|397.94|395.54|397.86|395.46|0
1643962630000|2022-02-04 08:17:10|397.71|395.31|397.55|395.15|397.71|395.31|397.55|395.15|0
1643962640000|2022-02-04 08:17:20|397.25|394.85|397.33|394.93|397.33|394.93|397.09|394.69|0
1643962650000|2022-02-04 08:17:30|397.17|394.77|397.09|394.69|397.17|394.77|396.94|394.54|0
1643962660000|2022-02-04 08:17:40|397.02|394.62|397.71|395.31|397.79|395.39|397.02|394.62|0
1643962670000|2022-02-04 08:17:50|397.4|395|397.25|394.85|397.4|395|397.25|394.85|0
1643962680000|2022-02-04 08:18:00|396.78|394.38|396.32|393.92|396.78|394.38|396.32|393.92|0
1643962690000|2022-02-04 08:18:10|396.47|394.07|396.55|394.15|396.55|394.15|396.47|394.07|0
1643962700000|2022-02-04 08:18:20|396.32|393.92|396.17|393.77|396.32|393.92|396.01|393.61|0
1643962710000|2022-02-04 08:18:30|396.09|393.69|396.17|393.77|396.17|393.77|396.09|393.69|0
1643962720000|2022-02-04 08:18:40|396.09|393.69|396.17|393.77|396.17|393.77|396.09|393.69|0
1643962730000|2022-02-04 08:18:50|396.25|393.85|396.47|394.07|396.47|394.07|396.25|393.85|0
1643962740000|2022-02-04 08:19:00|396.55|394.15|396.94|394.54|396.94|394.54|396.55|394.15|0
1643962750000|2022-02-04 08:19:10|396.78|394.38|397.02|394.62|397.02|394.62|396.78|394.38|0
1643962760000|2022-02-04 08:19:20|397.71|395.31|397.55|395.15|397.71|395.31|397.25|394.85|0
1643962770000|2022-02-04 08:19:30|397.4|395|397.86|395.46|397.86|395.46|397.4|395|0
1643962780000|2022-02-04 08:19:40|397.71|395.31|397.79|395.39|397.86|395.46|397.71|395.31|0
1643962790000|2022-02-04 08:19:50|397.71|395.31|397.86|395.46|398.02|395.62|397.71|395.31|0
1643962800000|2022-02-04 08:20:00|397.79|395.39|397.4|395|397.79|395.39|397.4|395|0
1643962810000|2022-02-04 08:20:10|397.55|395.15|398.17|395.77|398.17|395.77|397.55|395.15|0
1643962820000|2022-02-04 08:20:20|398.33|395.93|398.79|396.39|398.79|396.39|398.33|395.93|0
1643962830000|2022-02-04 08:20:30|398.64|396.24|398.79|396.39|398.87|396.47|398.64|396.24|0
1643962840000|2022-02-04 08:20:40|398.64|396.24|398.64|396.24|398.72|396.32|398.64|396.24|0
1643962850000|2022-02-04 08:20:50|398.94|396.54|399.18|396.78|399.25|396.85|398.94|396.54|0
1643962860000|2022-02-04 08:21:00|398.94|396.54|398.79|396.39|398.94|396.54|398.72|396.32|0
1643962870000|2022-02-04 08:21:10|398.63|396.23|398.48|396.08|398.63|396.23|398.48|396.08|0
1643962880000|2022-02-04 08:21:20|398.41|396.01|398.25|395.85|398.48|396.08|398.25|395.85|0
1643962890000|2022-02-04 08:21:30|398.56|396.16|398.63|396.23|398.63|396.23|398.56|396.16|0
1643962900000|2022-02-04 08:21:40|398.48|396.08|398.63|396.23|398.79|396.39|398.48|396.08|0
1643962910000|2022-02-04 08:21:50|398.48|396.08|398.25|395.85|398.48|396.08|398.25|395.85|0
1643962920000|2022-02-04 08:22:00|398.33|395.93|398.41|396.01|398.41|396.01|398.33|395.93|0
1643962930000|2022-02-04 08:22:10|398.71|396.31|399.41|397.01|399.41|397.01|398.71|396.31|0
1643962940000|2022-02-04 08:22:20|399.56|397.16|399.56|397.16|399.72|397.32|399.56|397.16|0
1643962950000|2022-02-04 08:22:30|399.72|397.32|399.72|397.32|399.72|397.32|399.72|397.32|0
1643962960000|2022-02-04 08:22:40|399.64|397.24|399.56|397.16|399.64|397.24|399.56|397.16|0
1643962970000|2022-02-04 08:22:50|399.49|397.09|399.41|397.01|399.49|397.09|399.41|397.01|0
1643962980000|2022-02-04 08:23:00|399.64|397.24|398.79|396.39|399.64|397.24|398.79|396.39|0
1643962990000|2022-02-04 08:23:10|398.63|396.23|398.94|396.54|398.94|396.54|398.56|396.16|0
1643963000000|2022-02-04 08:23:20|398.79|396.39|399.41|397.01|399.41|397.01|398.79|396.39|0
1643963010000|2022-02-04 08:23:30|399.25|396.85|399.56|397.16|399.56|397.16|399.25|396.85|0
1643963020000|2022-02-04 08:23:40|399.41|397.01|399.56|397.16|399.56|397.16|399.41|397.01|0
1643963030000|2022-02-04 08:23:50|399.72|397.32|400.03|397.63|400.03|397.63|399.72|397.32|0
1643963040000|2022-02-04 08:24:00|400.18|397.78|399.87|397.47|400.18|397.78|399.87|397.47|0
1643963050000|2022-02-04 08:24:10|400.03|397.63|400.03|397.63|400.03|397.63|400.03|397.63|0
1643963060000|2022-02-04 08:24:20|399.87|397.47|399.87|397.47|399.87|397.47|399.72|397.32|0
1643963070000|2022-02-04 08:24:30|400.03|397.63|400.18|397.78|400.18|397.78|399.87|397.47|0
1643963080000|2022-02-04 08:24:40|400.34|397.94|400.65|398.25|400.65|398.25|400.34|397.94|0
1643963090000|2022-02-04 08:24:50|400.57|398.17|400.49|398.09|400.57|398.17|400.49|398.09|0
1643963100000|2022-02-04 08:25:00|400.42|398.02|400.49|398.09|400.49|398.09|400.34|397.94|0
1643963110000|2022-02-04 08:25:10|400.65|398.25|400.8|398.4|400.8|398.4|400.65|398.25|0
1643963120000|2022-02-04 08:25:20|400.96|398.56|401.11|398.71|401.11|398.71|400.96|398.56|0
1643963130000|2022-02-04 08:25:30|401.42|399.02|401.35|398.95|401.42|399.02|401.35|398.95|0
1643963140000|2022-02-04 08:25:40|401.11|398.71|400.65|398.25|401.11|398.71|400.65|398.25|0
1643963150000|2022-02-04 08:25:50|400.8|398.4|401.04|398.64|401.04|398.64|400.73|398.33|0
1643963160000|2022-02-04 08:26:00|401.27|398.87|400.96|398.56|401.27|398.87|400.96|398.56|0
1643963170000|2022-02-04 08:26:10|401.11|398.71|400.65|398.25|401.11|398.71|400.49|398.09|0
1643963180000|2022-02-04 08:26:20|400.8|398.4|400.96|398.56|400.96|398.56|400.8|398.4|0
1643963190000|2022-02-04 08:26:30|400.49|398.09|400.42|398.02|400.57|398.17|400.42|398.02|0
1643963200000|2022-02-04 08:26:40|400.49|398.09|400.42|398.02|400.49|398.09|400.42|398.02|0
1643963210000|2022-02-04 08:26:50|400.49|398.09|400.65|398.25|400.65|398.25|400.49|398.09|0
1643963220000|2022-02-04 08:27:00|400.73|398.33|400.73|398.33|400.73|398.33|400.65|398.25|0
1643963230000|2022-02-04 08:27:10|400.8|398.4|401.11|398.71|401.11|398.71|400.8|398.4|0
1643963240000|2022-02-04 08:27:20|401.27|398.87|401.58|399.18|401.58|399.18|401.27|398.87|0
1643963250000|2022-02-04 08:27:30|401.42|399.02|401.58|399.18|401.58|399.18|401.42|399.02|0
1643963260000|2022-02-04 08:27:40|401.5|399.1|401.73|399.33|401.73|399.33|401.5|399.1|0
1643963270000|2022-02-04 08:27:50|401.58|399.18|401.89|399.49|401.89|399.49|401.58|399.18|0
1643963280000|2022-02-04 08:28:00|402.04|399.64|402.04|399.64|402.2|399.8|402.04|399.64|0
1643963290000|2022-02-04 08:28:10|402.2|399.8|402.35|399.95|402.35|399.95|402.12|399.72|0
1643963300000|2022-02-04 08:28:20|402.51|400.11|402.67|400.27|402.67|400.27|402.51|400.11|0
1643963310000|2022-02-04 08:28:30|402.51|400.11|402.82|400.42|402.98|400.58|402.51|400.11|0
1643963320000|2022-02-04 08:28:40|402.9|400.5|402.82|400.42|402.9|400.5|402.82|400.42|0
1643963330000|2022-02-04 08:28:50|402.98|400.58|402.98|400.58|402.98|400.58|402.98|400.58|0
1643963340000|2022-02-04 08:29:00|403.13|400.73|402.98|400.58|403.13|400.73|402.98|400.58|0
1643963350000|2022-02-04 08:29:10|403.13|400.73|403.6|401.2|403.6|401.2|403.13|400.73|0
1643963360000|2022-02-04 08:29:20|403.29|400.89|403.53|401.13|403.6|401.2|403.29|400.89|0
1643963370000|2022-02-04 08:29:30|403.44|401.04|404.07|401.67|404.07|401.67|403.44|401.04|0
1643963380000|2022-02-04 08:29:40|404.15|401.75|403.53|401.13|404.15|401.75|403.53|401.13|0
1643963390000|2022-02-04 08:29:50|403.44|401.04|403.76|401.36|403.84|401.44|403.44|401.04|0
1643963400000|2022-02-04 08:30:00|403.91|401.51|403.13|400.73|403.91|401.51|402.82|400.42|0
1643963410000|2022-02-04 08:30:10|403.44|401.04|403.68|401.28|403.91|401.51|403.44|401.04|0
1643963420000|2022-02-04 08:30:20|403.6|401.2|403.6|401.2|403.68|401.28|403.6|401.2|0
1643963430000|2022-02-04 08:30:30|403.76|401.36|403.6|401.2|403.76|401.36|403.6|401.2|0
1643963440000|2022-02-04 08:30:40|403.76|401.36|404.46|402.06|404.46|402.06|403.76|401.36|0
1643963450000|2022-02-04 08:30:50|404.54|402.14|404.69|402.29|404.85|402.45|404.54|402.14|0
1643963460000|2022-02-04 08:31:00|404.54|402.14|404.54|402.14|404.69|402.29|404.54|402.14|0
1643963470000|2022-02-04 08:31:10|404.85|402.45|404.69|402.29|404.85|402.45|404.69|402.29|0
1643963480000|2022-02-04 08:31:20|404.38|401.98|404.38|401.98|404.54|402.14|404.38|401.98|0
1643963490000|2022-02-04 08:31:30|404.54|402.14|404.77|402.37|404.77|402.37|404.38|401.98|0
1643963500000|2022-02-04 08:31:40|404.69|402.29|404.69|402.29|404.69|402.29|404.54|402.14|0
1643963510000|2022-02-04 08:31:50|404.54|402.14|404.54|402.14|404.69|402.29|404.54|402.14|0
1643963520000|2022-02-04 08:32:00|404.53|402.13|403.44|401.04|404.53|402.13|403.44|401.04|0
1643963530000|2022-02-04 08:32:10|403.6|401.2|403.6|401.2|403.6|401.2|403.6|401.2|0
1643963540000|2022-02-04 08:32:20|403.84|401.44|403.91|401.51|403.91|401.51|403.6|401.2|0
1643963550000|2022-02-04 08:32:30|404.07|401.67|404.38|401.98|404.38|401.98|404.07|401.67|0
1643963560000|2022-02-04 08:32:40|404.53|402.13|403.75|401.35|404.53|402.13|403.6|401.2|0
1643963570000|2022-02-04 08:32:50|403.6|401.2|403.29|400.89|403.6|401.2|403.29|400.89|0
1643963580000|2022-02-04 08:33:00|403.44|401.04|403.6|401.2|403.6|401.2|403.44|401.04|0
1643963590000|2022-02-04 08:33:10|403.44|401.04|403.29|400.89|403.44|401.04|403.29|400.89|0
1643963600000|2022-02-04 08:33:20|403.13|400.73|402.98|400.58|403.13|400.73|402.98|400.58|0
1643963610000|2022-02-04 08:33:30|403.13|400.73|402.98|400.58|403.29|400.89|402.98|400.58|0
1643963620000|2022-02-04 08:33:40|403.13|400.73|403.06|400.66|403.13|400.73|403.06|400.66|0
1643963630000|2022-02-04 08:33:50|402.98|400.58|403.29|400.89|403.29|400.89|402.98|400.58|0
1643963640000|2022-02-04 08:34:00|403.13|400.73|402.98|400.58|403.21|400.81|402.98|400.58|0
1643963650000|2022-02-04 08:34:10|402.82|400.42|402.98|400.58|402.98|400.58|402.82|400.42|0
1643963660000|2022-02-04 08:34:20|403.21|400.81|403.44|401.04|403.44|401.04|403.06|400.66|0
1643963670000|2022-02-04 08:34:30|403.6|401.2|403.6|401.2|403.6|401.2|403.52|401.12|0
1643963680000|2022-02-04 08:34:40|403.75|401.35|403.6|401.2|403.75|401.35|403.6|401.2|0
1643963690000|2022-02-04 08:34:50|403.68|401.28|403.91|401.51|403.91|401.51|403.68|401.28|0
1643963700000|2022-02-04 08:35:00|404.07|401.67|403.91|401.51|404.07|401.67|403.91|401.51|0
1643963710000|2022-02-04 08:35:10|404.07|401.67|404.07|401.67|404.22|401.82|404.07|401.67|0
1643963720000|2022-02-04 08:35:20|403.75|401.35|404.07|401.67|404.22|401.82|403.75|401.35|0
1643963730000|2022-02-04 08:35:30|403.91|401.51|404.93|402.53|404.93|402.53|403.91|401.51|0
1643963740000|2022-02-04 08:35:40|405|402.6|405|402.6|405|402.6|404.85|402.45|0
1643963750000|2022-02-04 08:35:50|405.16|402.76|405.16|402.76|405.16|402.76|405|402.6|0
1643963760000|2022-02-04 08:36:00|405|402.6|404.77|402.37|405|402.6|404.77|402.37|0
1643963770000|2022-02-04 08:36:10|404.46|402.06|404.15|401.75|404.46|402.06|404.15|401.75|0
1643963780000|2022-02-04 08:36:20|404.3|401.9|404.85|402.45|404.85|402.45|404.3|401.9|0
1643963790000|2022-02-04 08:36:30|404.93|402.53|404.85|402.45|404.93|402.53|404.77|402.37|0
1643963800000|2022-02-04 08:36:40|405.16|402.76|405.16|402.76|405.16|402.76|405|402.6|0
1643963810000|2022-02-04 08:36:50|405.31|402.91|404.93|402.53|405.31|402.91|404.93|402.53|0
1643963820000|2022-02-04 08:37:00|404.85|402.45|404.77|402.37|405|402.6|404.77|402.37|0
1643963830000|2022-02-04 08:37:10|404.85|402.45|404.38|401.98|404.85|402.45|404.06|401.66|0
1643963840000|2022-02-04 08:37:20|404.15|401.75|403.91|401.51|404.15|401.75|403.91|401.51|0
1643963850000|2022-02-04 08:37:30|403.99|401.59|404.06|401.66|404.06|401.66|403.91|401.51|0
1643963860000|2022-02-04 08:37:40|404.15|401.75|404.15|401.75|404.22|401.82|404.15|401.75|0
1643963870000|2022-02-04 08:37:50|403.75|401.35|403.91|401.51|403.91|401.51|403.75|401.35|0
1643963880000|2022-02-04 08:38:00|403.99|401.59|404.06|401.66|404.22|401.82|403.99|401.59|0
1643963890000|2022-02-04 08:38:10|404.22|401.82|404.22|401.82|404.22|401.82|404.06|401.66|0
1643963900000|2022-02-04 08:38:20|404.3|401.9|404.69|402.29|404.84|402.44|404.3|401.9|0
1643963910000|2022-02-04 08:38:30|405.16|402.76|405.24|402.84|405.24|402.84|405.16|402.76|0
1643963920000|2022-02-04 08:38:40|404.93|402.53|405|402.6|405|402.6|404.93|402.53|0
1643963930000|2022-02-04 08:38:50|405.16|402.76|404.93|402.53|405.16|402.76|404.93|402.53|0
1643963940000|2022-02-04 08:39:00|405|402.6|404.84|402.44|405|402.6|404.84|402.44|0
1643963950000|2022-02-04 08:39:10|404.93|402.53|405.31|402.91|405.31|402.91|404.84|402.44|0
1643963960000|2022-02-04 08:39:20|405.47|403.07|405.16|402.76|405.47|403.07|405.16|402.76|0
1643963970000|2022-02-04 08:39:30|405.31|402.91|405.16|402.76|405.31|402.91|405.16|402.76|0
1643963980000|2022-02-04 08:39:40|405.24|402.84|404.69|402.29|405.24|402.84|404.69|402.29|0
1643963990000|2022-02-04 08:39:50|404.77|402.37|404.77|402.37|404.84|402.44|404.77|402.37|0
1643964000000|2022-02-04 08:40:00|404.84|402.44|404.69|402.29|404.84|402.44|404.69|402.29|0
1643964010000|2022-02-04 08:40:10|405|402.6|405.47|403.07|405.47|403.07|405|402.6|0
1643964020000|2022-02-04 08:40:20|405.31|402.91|405.47|403.07|405.47|403.07|405.24|402.84|0
1643964030000|2022-02-04 08:40:30|405.63|403.23|405.78|403.38|405.78|403.38|405.63|403.23|0
1643964040000|2022-02-04 08:40:40|406.09|403.69|406.56|404.16|406.56|404.16|405.94|403.54|0
1643964050000|2022-02-04 08:40:50|406.72|404.32|406.72|404.32|406.72|404.32|406.72|404.32|0
1643964060000|2022-02-04 08:41:00|406.41|404.01|406.65|404.25|406.65|404.25|406.41|404.01|0
1643964070000|2022-02-04 08:41:10|406.41|404.01|406.56|404.16|406.65|404.25|406.41|404.01|0
1643964080000|2022-02-04 08:41:20|406.72|404.32|406.65|404.25|406.72|404.32|406.65|404.25|0
1643964090000|2022-02-04 08:41:30|406.88|404.48|406.8|404.4|406.88|404.48|406.65|404.25|0
1643964100000|2022-02-04 08:41:40|406.88|404.48|406.72|404.32|406.88|404.48|406.72|404.32|0
1643964110000|2022-02-04 08:41:50|406.88|404.48|406.88|404.48|407.03|404.63|406.88|404.48|0
1643964120000|2022-02-04 08:42:00|407.03|404.63|407.03|404.63|407.03|404.63|406.88|404.48|0
1643964130000|2022-02-04 08:42:10|407.19|404.79|406.88|404.48|407.19|404.79|406.88|404.48|0
1643964140000|2022-02-04 08:42:20|406.72|404.32|406.8|404.4|406.88|404.48|406.72|404.32|0
1643964150000|2022-02-04 08:42:30|406.88|404.48|406.09|403.69|406.88|404.48|406.09|403.69|0
1643964160000|2022-02-04 08:42:40|406.25|403.85|406.56|404.16|406.56|404.16|406.25|403.85|0
1643964170000|2022-02-04 08:42:50|406.8|404.4|406.72|404.32|406.88|404.48|406.41|404.01|0
1643964180000|2022-02-04 08:43:00|406.56|404.16|406.56|404.16|406.56|404.16|406.41|404.01|0
1643964190000|2022-02-04 08:43:10|407.03|404.63|406.56|404.16|407.03|404.63|406.56|404.16|0
1643964200000|2022-02-04 08:43:20|406.41|404.01|406.25|403.85|406.41|404.01|406.25|403.85|0
1643964210000|2022-02-04 08:43:30|406.17|403.77|406.25|403.85|406.25|403.85|406.17|403.77|0
1643964220000|2022-02-04 08:43:40|406.17|403.77|405.78|403.38|406.17|403.77|405.71|403.31|0
1643964230000|2022-02-04 08:43:50|405.62|403.22|405.62|403.22|405.62|403.22|405.31|402.91|0
1643964240000|2022-02-04 08:44:00|405.47|403.07|405.47|403.07|405.47|403.07|405.39|402.99|0
1643964250000|2022-02-04 08:44:10|405.16|402.76|405.24|402.84|405.31|402.91|405.16|402.76|0
1643964260000|2022-02-04 08:44:20|405.39|402.99|405|402.6|405.39|402.99|405|402.6|0
1643964270000|2022-02-04 08:44:30|404.84|402.44|404.37|401.97|404.84|402.44|404.37|401.97|0
1643964280000|2022-02-04 08:44:40|404.84|402.44|405|402.6|405|402.6|404.84|402.44|0
1643964290000|2022-02-04 08:44:50|404.69|402.29|404.84|402.44|404.84|402.44|404.69|402.29|0
1643964300000|2022-02-04 08:45:00|405.08|402.68|405.08|402.68|405.08|402.68|404.84|402.44|0
1643964310000|2022-02-04 08:45:10|405|402.6|405.15|402.75|405.15|402.75|405|402.6|0
1643964320000|2022-02-04 08:45:20|405.62|403.22|405.94|403.54|406.09|403.69|405.62|403.22|0
1643964330000|2022-02-04 08:45:30|405.78|403.38|405.7|403.3|405.78|403.38|405.7|403.3|0
1643964340000|2022-02-04 08:45:40|405.94|403.54|405.31|402.91|405.94|403.54|405.31|402.91|0
1643964350000|2022-02-04 08:45:50|405.47|403.07|405.86|403.46|405.86|403.46|405.47|403.07|0
1643964360000|2022-02-04 08:46:00|405.62|403.22|406.25|403.85|406.25|403.85|405.62|403.22|0
1643964370000|2022-02-04 08:46:10|406.41|404.01|406.25|403.85|406.41|404.01|406.25|403.85|0
1643964380000|2022-02-04 08:46:20|406.41|404.01|406.25|403.85|406.41|404.01|406.09|403.69|0
1643964390000|2022-02-04 08:46:30|406.09|403.69|406.09|403.69|406.09|403.69|406.09|403.69|0
1643964400000|2022-02-04 08:46:40|405.78|403.38|405.94|403.54|405.94|403.54|405.78|403.38|0
1643964410000|2022-02-04 08:46:50|406.33|403.93|406.56|404.16|406.56|404.16|406.33|403.93|0
1643964420000|2022-02-04 08:47:00|406.72|404.32|406.56|404.16|406.72|404.32|406.56|404.16|0
1643964430000|2022-02-04 08:47:10|406.41|404.01|406.64|404.24|406.72|404.32|406.41|404.01|0
1643964440000|2022-02-04 08:47:20|406.72|404.32|407.34|404.94|407.34|404.94|406.72|404.32|0
1643964450000|2022-02-04 08:47:30|407.19|404.79|407.19|404.79|407.19|404.79|407.19|404.79|0
1643964460000|2022-02-04 08:47:40|407.34|404.94|407.34|404.94|407.34|404.94|407.19|404.79|0
1643964470000|2022-02-04 08:47:50|407.27|404.87|407.27|404.87|407.34|404.94|407.27|404.87|0
1643964480000|2022-02-04 08:48:00|407.34|404.94|407.82|405.42|407.82|405.42|407.34|404.94|0
1643964490000|2022-02-04 08:48:10|407.97|405.57|407.34|404.94|407.97|405.57|407.34|404.94|0
1643964500000|2022-02-04 08:48:20|407.66|405.26|407.66|405.26|407.82|405.42|407.66|405.26|0
1643964510000|2022-02-04 08:48:30|407.81|405.41|407.66|405.26|407.81|405.41|407.66|405.26|0
1643964520000|2022-02-04 08:48:40|407.5|405.1|407.66|405.26|407.66|405.26|407.5|405.1|0
1643964530000|2022-02-04 08:48:50|407.5|405.1|407.03|404.63|407.5|405.1|407.03|404.63|0
1643964540000|2022-02-04 08:49:00|407.19|404.79|407.03|404.63|407.19|404.79|407.03|404.63|0
1643964550000|2022-02-04 08:49:10|407.19|404.79|407.34|404.94|407.34|404.94|407.03|404.63|0
1643964560000|2022-02-04 08:49:20|407.19|404.79|407.03|404.63|407.34|404.94|407.03|404.63|0
1643964570000|2022-02-04 08:49:30|406.72|404.32|406.87|404.47|407.03|404.63|406.72|404.32|0
1643964580000|2022-02-04 08:49:40|407.19|404.79|407.34|404.94|407.34|404.94|407.03|404.63|0
1643964590000|2022-02-04 08:49:50|407.81|405.41|407.5|405.1|407.81|405.41|407.5|405.1|0
1643964600000|2022-02-04 08:50:00|407.66|405.26|407.58|405.18|407.66|405.26|407.5|405.1|0
1643964610000|2022-02-04 08:50:10|407.5|405.1|407.34|404.94|407.5|405.1|407.34|404.94|0
1643964620000|2022-02-04 08:50:20|407.66|405.26|407.74|405.34|407.74|405.34|407.66|405.26|0
1643964630000|2022-02-04 08:50:30|407.66|405.26|407.74|405.34|407.81|405.41|407.66|405.26|0
1643964640000|2022-02-04 08:50:40|407.97|405.57|408.28|405.88|408.28|405.88|407.97|405.57|0
1643964650000|2022-02-04 08:50:50|408.13|405.73|408.76|406.36|408.76|406.36|408.13|405.73|0
1643964660000|2022-02-04 08:51:00|408.84|406.44|408.76|406.36|408.91|406.51|408.76|406.36|0
1643964670000|2022-02-04 08:51:10|408.44|406.04|408.21|405.81|408.44|406.04|407.81|405.41|0
1643964680000|2022-02-04 08:51:20|408.05|405.65|408.13|405.73|408.13|405.73|407.97|405.57|0
1643964690000|2022-02-04 08:51:30|408.28|405.88|407.66|405.26|408.28|405.88|407.66|405.26|0
1643964700000|2022-02-04 08:51:40|407.5|405.1|407.58|405.18|407.58|405.18|407.5|405.1|0
1643964710000|2022-02-04 08:51:50|407.66|405.26|407.58|405.18|407.66|405.26|407.5|405.1|0
1643964720000|2022-02-04 08:52:00|407.5|405.1|407.11|404.71|407.58|405.18|407.03|404.63|0
1643964730000|2022-02-04 08:52:10|407.34|404.94|407.42|405.02|407.42|405.02|407.34|404.94|0
1643964740000|2022-02-04 08:52:20|407.19|404.79|407.27|404.87|407.34|404.94|407.19|404.79|0
1643964750000|2022-02-04 08:52:30|407.34|404.94|407.5|405.1|407.5|405.1|407.34|404.94|0
1643964760000|2022-02-04 08:52:40|407.34|404.94|407.19|404.79|407.34|404.94|407.19|404.79|0
1643964770000|2022-02-04 08:52:50|407.03|404.63|406.87|404.47|407.03|404.63|406.87|404.47|0
1643964780000|2022-02-04 08:53:00|407.03|404.63|407.97|405.57|407.97|405.57|407.03|404.63|0
1643964790000|2022-02-04 08:53:10|407.74|405.34|407.97|405.57|408.28|405.88|407.74|405.34|0
1643964800000|2022-02-04 08:53:20|408.13|405.73|408.13|405.73|408.44|406.04|408.13|405.73|0
1643964810000|2022-02-04 08:53:30|407.66|405.26|407.81|405.41|407.81|405.41|407.66|405.26|0
1643964820000|2022-02-04 08:53:40|408.44|406.04|408.37|405.97|408.44|406.04|408.37|405.97|0
1643964830000|2022-02-04 08:53:50|408.28|405.88|408.13|405.73|408.28|405.88|408.13|405.73|0
1643964840000|2022-02-04 08:54:00|407.97|405.57|407.81|405.41|407.97|405.57|407.81|405.41|0
1643964850000|2022-02-04 08:54:10|407.89|405.49|407.97|405.57|407.97|405.57|407.89|405.49|0
1643964860000|2022-02-04 08:54:20|407.89|405.49|407.97|405.57|407.97|405.57|407.89|405.49|0
1643964870000|2022-02-04 08:54:30|407.66|405.26|407.5|405.1|407.66|405.26|407.5|405.1|0
1643964880000|2022-02-04 08:54:40|407.34|404.94|407.19|404.79|407.34|404.94|407.19|404.79|0
1643964890000|2022-02-04 08:54:50|407.34|404.94|407.03|404.63|407.34|404.94|407.03|404.63|0
1643964900000|2022-02-04 08:55:00|406.95|404.55|406.72|404.32|406.95|404.55|406.56|404.16|0
1643964910000|2022-02-04 08:55:10|406.64|404.24|406.09|403.69|406.64|404.24|406.09|403.69|0
1643964920000|2022-02-04 08:55:20|406.17|403.77|406.17|403.77|406.17|403.77|406.09|403.69|0
1643964930000|2022-02-04 08:55:30|406.09|403.69|406.01|403.61|406.09|403.69|405.93|403.53|0
1643964940000|2022-02-04 08:55:40|405.93|403.53|406.25|403.85|406.25|403.85|405.93|403.53|0
1643964950000|2022-02-04 08:55:50|406.09|403.69|405.93|403.53|406.09|403.69|405.93|403.53|0
1643964960000|2022-02-04 08:56:00|405.78|403.38|405.62|403.22|405.93|403.53|405.62|403.22|0
1643964970000|2022-02-04 08:56:10|405.7|403.3|405.62|403.22|405.7|403.3|405.62|403.22|0
1643964990000|2022-02-04 08:56:30|405.78|403.38|405.78|403.38|405.78|403.38|405.62|403.22|0
1643965000000|2022-02-04 08:56:40|405.86|403.46|405.86|403.46|405.86|403.46|405.86|403.46|0
1643965010000|2022-02-04 08:56:50|406.09|403.69|406.56|404.16|406.56|404.16|405.93|403.53|0
1643965020000|2022-02-04 08:57:00|406.64|404.24|406.71|404.31|406.71|404.31|406.56|404.16|0
1643965030000|2022-02-04 08:57:10|406.8|404.4|406.71|404.31|406.8|404.4|406.56|404.16|0
1643965040000|2022-02-04 08:57:20|406.4|404|406.4|404|406.56|404.16|406.24|403.84|0
1643965050000|2022-02-04 08:57:30|406.24|403.84|406.09|403.69|406.33|403.93|406.09|403.69|0
1643965060000|2022-02-04 08:57:40|405.93|403.53|406.01|403.61|406.01|403.61|405.86|403.46|0
1643965070000|2022-02-04 08:57:50|406.09|403.69|406.09|403.69|406.17|403.77|406.09|403.69|0
1643965080000|2022-02-04 08:58:00|405.93|403.53|405.15|402.75|405.93|403.53|405.15|402.75|0
1643965090000|2022-02-04 08:58:10|405.23|402.83|405.15|402.75|405.23|402.83|405.15|402.75|0
1643965100000|2022-02-04 08:58:20|404.99|402.59|404.68|402.28|404.99|402.59|404.68|402.28|0
1643965110000|2022-02-04 08:58:30|404.99|402.59|405.15|402.75|405.15|402.75|404.99|402.59|0
1643965120000|2022-02-04 08:58:40|404.99|402.59|404.99|402.59|404.99|402.59|404.92|402.52|0
1643965130000|2022-02-04 08:58:50|405.31|402.91|405.54|403.14|405.62|403.22|405.31|402.91|0
1643965140000|2022-02-04 08:59:00|405.46|403.06|405.62|403.22|405.62|403.22|405.46|403.06|0
1643965150000|2022-02-04 08:59:10|405.31|402.91|405.31|402.91|405.46|403.06|405.31|402.91|0
1643965160000|2022-02-04 08:59:20|405.62|403.22|405.7|403.3|405.77|403.37|405.62|403.22|0
1643965170000|2022-02-04 08:59:30|405.62|403.22|405.31|402.91|405.62|403.22|405.31|402.91|0
1643965180000|2022-02-04 08:59:40|404.99|402.59|405.62|403.22|405.62|403.22|404.99|402.59|0
1643965190000|2022-02-04 08:59:50|405.46|403.06|405.46|403.06|405.62|403.22|405.46|403.06|0
1643965200000|2022-02-04 09:00:00|405.62|403.22|405.15|402.75|405.62|403.22|405.15|402.75|0
1643965210000|2022-02-04 09:00:10|405.62|403.22|406.09|403.69|406.09|403.69|405.62|403.22|0
1643965220000|2022-02-04 09:00:20|406.01|403.61|406.24|403.84|406.24|403.84|406.01|403.61|0
1643965230000|2022-02-04 09:00:30|406.4|404|406.71|404.31|406.71|404.31|406.4|404|0
1643965240000|2022-02-04 09:00:40|406.48|404.08|406.71|404.31|406.87|404.47|406.48|404.08|0
1643965250000|2022-02-04 09:00:50|406.48|404.08|405.86|403.46|406.48|404.08|405.86|403.46|0
1643965260000|2022-02-04 09:01:00|406.09|403.69|405.86|403.46|406.09|403.69|405.86|403.46|0
1643965270000|2022-02-04 09:01:10|405.77|403.37|405.31|402.91|405.77|403.37|405.31|402.91|0
1643965280000|2022-02-04 09:01:20|405.15|402.75|404.52|402.12|405.15|402.75|404.52|402.12|0
1643965290000|2022-02-04 09:01:30|404.37|401.97|404.29|401.89|404.37|401.97|404.21|401.81|0
1643965300000|2022-02-04 09:01:40|404.06|401.66|403.9|401.5|404.06|401.66|403.9|401.5|0
1643965310000|2022-02-04 09:01:50|403.98|401.58|403.59|401.19|403.98|401.58|403.59|401.19|0
1643965320000|2022-02-04 09:02:00|403.36|400.96|403.74|401.34|403.74|401.34|403.36|400.96|0
1643965330000|2022-02-04 09:02:10|403.9|401.5|404.52|402.12|404.52|402.12|403.9|401.5|0
1643965340000|2022-02-04 09:02:20|404.45|402.05|404.68|402.28|404.68|402.28|404.45|402.05|0
1643965350000|2022-02-04 09:02:30|404.84|402.44|404.84|402.44|404.84|402.44|404.68|402.28|0
1643965360000|2022-02-04 09:02:40|404.76|402.36|404.99|402.59|404.99|402.59|404.76|402.36|0
1643965370000|2022-02-04 09:02:50|405.3|402.9|404.99|402.59|405.3|402.9|404.84|402.44|0
1643965380000|2022-02-04 09:03:00|404.84|402.44|405.39|402.99|405.39|402.99|404.84|402.44|0
1643965390000|2022-02-04 09:03:10|405.15|402.75|405.15|402.75|405.3|402.9|405.15|402.75|0
1643965400000|2022-02-04 09:03:20|404.84|402.44|404.84|402.44|404.92|402.52|404.84|402.44|0
1643965410000|2022-02-04 09:03:30|404.99|402.59|404.52|402.12|404.99|402.59|404.45|402.05|0
1643965420000|2022-02-04 09:03:40|404.37|401.97|404.68|402.28|404.68|402.28|404.29|401.89|0
1643965430000|2022-02-04 09:03:50|404.84|402.44|404.84|402.44|404.84|402.44|404.68|402.28|0
1643965440000|2022-02-04 09:04:00|404.76|402.36|404.92|402.52|404.99|402.59|404.76|402.36|0
1643965450000|2022-02-04 09:04:10|404.99|402.59|405.46|403.06|405.46|403.06|404.99|402.59|0
1643965460000|2022-02-04 09:04:20|405.3|402.9|405.3|402.9|405.3|402.9|405.3|402.9|0
1643965470000|2022-02-04 09:04:30|405.62|403.22|405.77|403.37|405.77|403.37|405.54|403.14|0
1643965480000|2022-02-04 09:04:40|405.7|403.3|405.93|403.53|405.93|403.53|405.7|403.3|0
1643965490000|2022-02-04 09:04:50|406.01|403.61|406.09|403.69|406.09|403.69|406.01|403.61|0
1643965500000|2022-02-04 09:05:00|405.93|403.53|405.62|403.22|405.93|403.53|405.62|403.22|0
1643965510000|2022-02-04 09:05:10|405.93|403.53|405.46|403.06|405.93|403.53|405.3|402.9|0
1643965520000|2022-02-04 09:05:20|405.62|403.22|405.77|403.37|405.77|403.37|405.62|403.22|0
1643965530000|2022-02-04 09:05:30|405.7|403.3|406.01|403.61|406.01|403.61|405.62|403.22|0
1643965540000|2022-02-04 09:05:40|405.85|403.45|405.77|403.37|405.93|403.53|405.77|403.37|0
1643965550000|2022-02-04 09:05:50|405.62|403.22|405.62|403.22|405.62|403.22|405.62|403.22|0
1643965560000|2022-02-04 09:06:00|405.77|403.37|405.54|403.14|405.77|403.37|405.54|403.14|0
1643965570000|2022-02-04 09:06:10|405.77|403.37|405.93|403.53|405.93|403.53|405.77|403.37|0
1643965580000|2022-02-04 09:06:20|405.77|403.37|405.7|403.3|405.77|403.37|405.62|403.22|0
1643965590000|2022-02-04 09:06:30|405.77|403.37|405.85|403.45|406.08|403.68|405.77|403.37|0
1643965600000|2022-02-04 09:06:40|405.7|403.3|405.46|403.06|405.7|403.3|405.46|403.06|0
1643965610000|2022-02-04 09:06:50|405.3|402.9|405.3|402.9|405.46|403.06|405.3|402.9|0
1643965620000|2022-02-04 09:07:00|405.38|402.98|406.08|403.68|406.08|403.68|405.38|402.98|0
1643965630000|2022-02-04 09:07:10|406.01|403.61|405.93|403.53|406.01|403.61|405.93|403.53|0
1643965640000|2022-02-04 09:07:20|406.08|403.68|406.24|403.84|406.32|403.92|406.08|403.68|0
1643965650000|2022-02-04 09:07:30|405.93|403.53|405.7|403.3|405.93|403.53|405.7|403.3|0
1643965660000|2022-02-04 09:07:40|405.62|403.22|405.46|403.06|405.62|403.22|405.3|402.9|0
1643965670000|2022-02-04 09:07:50|405.54|403.14|405.85|403.45|405.85|403.45|405.54|403.14|0
1643965680000|2022-02-04 09:08:00|405.77|403.37|406.4|404|406.4|404|405.77|403.37|0
1643965690000|2022-02-04 09:08:10|406.55|404.15|406.32|403.92|406.55|404.15|406.32|403.92|0
1643965700000|2022-02-04 09:08:20|406.24|403.84|406.48|404.08|406.48|404.08|406.24|403.84|0
1643965710000|2022-02-04 09:08:30|406.55|404.15|407.18|404.78|407.18|404.78|406.55|404.15|0
1643965720000|2022-02-04 09:08:40|406.87|404.47|406.79|404.39|406.87|404.47|406.79|404.39|0
1643965730000|2022-02-04 09:08:50|406.95|404.55|407.02|404.62|407.02|404.62|406.95|404.55|0
1643965740000|2022-02-04 09:09:00|407.1|404.7|407.1|404.7|407.1|404.7|407.1|404.7|0
1643965750000|2022-02-04 09:09:10|407.02|404.62|406.71|404.31|407.02|404.62|406.4|404|0
1643965760000|2022-02-04 09:09:20|406.87|404.47|407.42|405.02|407.42|405.02|406.87|404.47|0
1643965770000|2022-02-04 09:09:30|407.34|404.94|407.18|404.78|407.34|404.94|407.18|404.78|0
1643965780000|2022-02-04 09:09:40|407.34|404.94|407.65|405.25|407.81|405.41|407.34|404.94|0
1643965790000|2022-02-04 09:09:50|407.73|405.33|407.65|405.25|407.73|405.33|407.65|405.25|0
1643965800000|2022-02-04 09:10:00|407.81|405.41|407.81|405.41|407.81|405.41|407.81|405.41|0
1643965810000|2022-02-04 09:10:10|407.57|405.17|407.18|404.78|407.57|405.17|407.18|404.78|0
1643965820000|2022-02-04 09:10:20|407.26|404.86|407.18|404.78|407.26|404.86|407.18|404.78|0
1643965830000|2022-02-04 09:10:30|407.34|404.94|407.34|404.94|407.49|405.09|407.34|404.94|0
1643965840000|2022-02-04 09:10:40|407.18|404.78|406.87|404.47|407.26|404.86|406.87|404.47|0
1643965850000|2022-02-04 09:10:50|407.18|404.78|407.02|404.62|407.18|404.78|407.02|404.62|0
1643965860000|2022-02-04 09:11:00|407.18|404.78|406.87|404.47|407.18|404.78|406.87|404.47|0
1643965870000|2022-02-04 09:11:10|406.63|404.23|406.71|404.31|406.87|404.47|406.63|404.23|0
1643965880000|2022-02-04 09:11:20|406.79|404.39|407.02|404.62|407.02|404.62|406.79|404.39|0
1643965890000|2022-02-04 09:11:30|406.87|404.47|406.87|404.47|406.87|404.47|406.71|404.31|0
1643965900000|2022-02-04 09:11:40|406.71|404.31|406.87|404.47|406.87|404.47|406.71|404.31|0
1643965910000|2022-02-04 09:11:50|407.18|404.78|407.18|404.78|407.18|404.78|407.18|404.78|0
1643965920000|2022-02-04 09:12:00|407.34|404.94|407.89|405.49|407.89|405.49|407.34|404.94|0
1643965930000|2022-02-04 09:12:10|407.49|405.09|407.49|405.09|407.65|405.25|407.34|404.94|0
1643965940000|2022-02-04 09:12:20|407.34|404.94|407.65|405.25|407.65|405.25|407.34|404.94|0
1643965950000|2022-02-04 09:12:30|407.89|405.49|407.96|405.56|408.12|405.72|407.89|405.49|0
1643965960000|2022-02-04 09:12:40|408.12|405.72|408.28|405.88|408.28|405.88|407.96|405.56|0
1643965970000|2022-02-04 09:12:50|408.43|406.03|408.59|406.19|408.59|406.19|408.43|406.03|0
1643965980000|2022-02-04 09:13:00|408.28|405.88|408.04|405.64|408.28|405.88|407.96|405.56|0
1643965990000|2022-02-04 09:13:10|408.12|405.72|408.43|406.03|408.43|406.03|408.12|405.72|0
1643966000000|2022-02-04 09:13:20|408.28|405.88|408.12|405.72|408.28|405.88|408.12|405.72|0
1643966010000|2022-02-04 09:13:30|408.04|405.64|408.04|405.64|408.04|405.64|408.04|405.64|0
1643966020000|2022-02-04 09:13:40|408.12|405.72|408.2|405.8|408.2|405.8|408.04|405.64|0
1643966030000|2022-02-04 09:13:50|408.28|405.88|408.43|406.03|408.43|406.03|408.28|405.88|0
1643966040000|2022-02-04 09:14:00|408.28|405.88|405.65|403.25|408.28|405.88|405.65|403.25|0
1643966050000|2022-02-04 09:14:10|405.81|403.41|405.49|403.09|405.81|403.41|405.49|403.09|0
1643966060000|2022-02-04 09:14:20|405.42|403.02|405.42|403.02|405.42|403.02|405.42|403.02|0
1643966070000|2022-02-04 09:14:30|404.71|402.31|404.39|401.99|404.71|402.31|404.39|401.99|0
1643966080000|2022-02-04 09:14:40|404.24|401.84|406.75|404.35|406.75|404.35|404|401.6|0
1643966100000|2022-02-04 09:15:00|406.43|404.03|406.28|403.88|406.43|404.03|406.28|403.88|0
1643966110000|2022-02-04 09:15:10|406.12|403.72|405.89|403.49|406.28|403.88|405.89|403.49|0
1643966120000|2022-02-04 09:15:20|405.49|403.09|405.49|403.09|405.57|403.17|405.49|403.09|0
1643966130000|2022-02-04 09:15:30|405.34|402.94|405.34|402.94|405.42|403.02|405.34|402.94|0
1643966140000|2022-02-04 09:15:40|405.18|402.78|405.65|403.25|405.65|403.25|405.18|402.78|0
1643966150000|2022-02-04 09:15:50|405.96|403.56|405.96|403.56|406.04|403.64|405.96|403.56|0
1643966160000|2022-02-04 09:16:00|406.12|403.72|405.96|403.56|406.2|403.8|405.96|403.56|0
1643966170000|2022-02-04 09:16:10|406.28|403.88|406.9|404.5|406.9|404.5|406.2|403.8|0
1643966180000|2022-02-04 09:16:20|406.74|404.34|406.9|404.5|406.9|404.5|406.74|404.34|0
1643966190000|2022-02-04 09:16:30|407.06|404.66|407.21|404.81|407.37|404.97|407.06|404.66|0
1643966200000|2022-02-04 09:16:40|407.06|404.66|407.37|404.97|407.37|404.97|407.06|404.66|0
1643966210000|2022-02-04 09:16:50|407.14|404.74|407.06|404.66|407.14|404.74|406.98|404.58|0
1643966220000|2022-02-04 09:17:00|406.98|404.58|406.74|404.34|407.06|404.66|406.74|404.34|0
1643966230000|2022-02-04 09:17:10|406.83|404.43|406.74|404.34|406.83|404.43|406.74|404.34|0
1643966240000|2022-02-04 09:17:20|406.83|404.43|406.74|404.34|406.83|404.43|406.74|404.34|0
1643966250000|2022-02-04 09:17:30|406.83|404.43|407.06|404.66|407.06|404.66|406.83|404.43|0
1643966260000|2022-02-04 09:17:40|406.9|404.5|407.37|404.97|407.37|404.97|406.74|404.34|0
1643966270000|2022-02-04 09:17:50|407.21|404.81|407.37|404.97|407.37|404.97|407.21|404.81|0
1643966280000|2022-02-04 09:18:00|407.53|405.13|407.53|405.13|407.53|405.13|407.37|404.97|0
1643966290000|2022-02-04 09:18:10|407.37|404.97|407.06|404.66|407.37|404.97|407.06|404.66|0
1643966300000|2022-02-04 09:18:20|407.3|404.9|407.84|405.44|407.84|405.44|407.3|404.9|0
1643966310000|2022-02-04 09:18:30|408.15|405.75|408|405.6|408.15|405.75|408|405.6|0
1643966320000|2022-02-04 09:18:40|408.15|405.75|408|405.6|408.15|405.75|408|405.6|0
1643966330000|2022-02-04 09:18:50|407.92|405.52|407.53|405.13|407.92|405.52|407.53|405.13|0
1643966340000|2022-02-04 09:19:00|407.68|405.28|407.37|404.97|407.68|405.28|407.37|404.97|0
1643966350000|2022-02-04 09:19:10|407.21|404.81|407.37|404.97|407.37|404.97|407.21|404.81|0
1643966360000|2022-02-04 09:19:20|407.3|404.9|407.45|405.05|407.53|405.13|407.3|404.9|0
1643966370000|2022-02-04 09:19:30|407.53|405.13|407.37|404.97|407.53|405.13|407.37|404.97|0
1643966380000|2022-02-04 09:19:40|407.68|405.28|407.53|405.13|407.68|405.28|407.53|405.13|0
1643966390000|2022-02-04 09:19:50|407.61|405.21|407.53|405.13|407.61|405.21|407.37|404.97|0
1643966400000|2022-02-04 09:20:00|407.68|405.28|408|405.6|408|405.6|407.68|405.28|0
1643966410000|2022-02-04 09:20:10|408.15|405.75|407.84|405.44|408.15|405.75|407.84|405.44|0
1643966420000|2022-02-04 09:20:20|408|405.6|407.92|405.52|408|405.6|407.92|405.52|0
1643966430000|2022-02-04 09:20:30|408|405.6|407.92|405.52|408|405.6|407.92|405.52|0
1643966440000|2022-02-04 09:20:40|407.84|405.44|408.15|405.75|408.15|405.75|407.84|405.44|0
1643966450000|2022-02-04 09:20:50|408.08|405.68|408.15|405.75|408.15|405.75|407.92|405.52|0
1643966460000|2022-02-04 09:21:00|408.08|405.68|408.63|406.23|408.63|406.23|408.08|405.68|0
1643966470000|2022-02-04 09:21:10|408.78|406.38|409.1|406.7|409.1|406.7|408.78|406.38|0
1643966480000|2022-02-04 09:21:20|409.41|407.01|409.41|407.01|409.88|407.48|409.41|407.01|0
1643966490000|2022-02-04 09:21:30|409.57|407.17|409.25|406.85|409.57|407.17|409.25|406.85|0
1643966500000|2022-02-04 09:21:40|409.65|407.25|409.73|407.33|409.73|407.33|409.57|407.17|0
1643966510000|2022-02-04 09:21:50|409.57|407.17|409.41|407.01|409.57|407.17|409.41|407.01|0
1643966520000|2022-02-04 09:22:00|409.57|407.17|409.57|407.17|409.57|407.17|409.49|407.09|0
1643966530000|2022-02-04 09:22:10|409.25|406.85|409.25|406.85|409.25|406.85|409.1|406.7|0
1643966540000|2022-02-04 09:22:20|409.41|407.01|409.88|407.48|409.88|407.48|409.41|407.01|0
1643966550000|2022-02-04 09:22:30|410.04|407.64|409.88|407.48|410.04|407.64|409.88|407.48|0
1643966560000|2022-02-04 09:22:40|410.04|407.64|409.88|407.48|410.04|407.64|409.88|407.48|0
1643966570000|2022-02-04 09:22:50|409.72|407.32|409.72|407.32|409.88|407.48|409.72|407.32|0
1643966580000|2022-02-04 09:23:00|409.88|407.48|409.88|407.48|410.04|407.64|409.88|407.48|0
1643966590000|2022-02-04 09:23:10|410.04|407.64|410.04|407.64|410.04|407.64|409.81|407.41|0
1643966600000|2022-02-04 09:23:20|409.88|407.48|409.88|407.48|409.88|407.48|409.88|407.48|0
1643966610000|2022-02-04 09:23:30|410.04|407.64|410.2|407.8|410.2|407.8|410.04|407.64|0
1643966620000|2022-02-04 09:23:40|409.88|407.48|409.57|407.17|409.96|407.56|409.57|407.17|0
1643966630000|2022-02-04 09:23:50|409.72|407.32|409.41|407.01|409.72|407.32|409.41|407.01|0
1643966640000|2022-02-04 09:24:00|409.57|407.17|409.72|407.32|409.72|407.32|409.41|407.01|0
1643966650000|2022-02-04 09:24:10|409.88|407.48|409.81|407.41|409.88|407.48|409.72|407.32|0
1643966660000|2022-02-04 09:24:20|409.72|407.32|409.57|407.17|409.72|407.32|409.57|407.17|0
1643966670000|2022-02-04 09:24:30|409.49|407.09|409.57|407.17|409.57|407.17|409.49|407.09|0
1643966680000|2022-02-04 09:24:40|409.41|407.01|409.49|407.09|409.49|407.09|409.41|407.01|0
1643966690000|2022-02-04 09:24:50|409.41|407.01|409.25|406.85|409.41|407.01|408.94|406.54|0
1643966700000|2022-02-04 09:25:00|409.09|406.69|408.94|406.54|409.09|406.69|408.94|406.54|0
1643966710000|2022-02-04 09:25:10|409.09|406.69|409.88|407.48|409.88|407.48|409.09|406.69|0
1643966720000|2022-02-04 09:25:20|409.72|407.32|409.88|407.48|409.88|407.48|409.72|407.32|0
1643966730000|2022-02-04 09:25:30|409.72|407.32|409.72|407.32|409.72|407.32|409.41|407.01|0
1643966740000|2022-02-04 09:25:40|410.04|407.64|410.2|407.8|410.2|407.8|410.04|407.64|0
1643966750000|2022-02-04 09:25:50|410.67|408.27|410.35|407.95|410.67|408.27|410.2|407.8|0
1643966760000|2022-02-04 09:26:00|410.98|408.58|409.88|407.48|410.98|408.58|409.88|407.48|0
1643966770000|2022-02-04 09:26:10|409.72|407.32|409.72|407.32|409.81|407.41|409.57|407.17|0
1643966780000|2022-02-04 09:26:20|409.57|407.17|409.57|407.17|409.57|407.17|409.57|407.17|0
1643966790000|2022-02-04 09:26:30|409.41|407.01|409.57|407.17|409.57|407.17|409.41|407.01|0
1643966800000|2022-02-04 09:26:40|409.41|407.01|409.09|406.69|409.41|407.01|409.09|406.69|0
1643966810000|2022-02-04 09:26:50|409.02|406.62|409.25|406.85|409.25|406.85|408.94|406.54|0
1643966820000|2022-02-04 09:27:00|408.94|406.54|408.78|406.38|408.94|406.54|408.78|406.38|0
1643966830000|2022-02-04 09:27:10|408.62|406.22|408.78|406.38|408.78|406.38|408.62|406.22|0
1643966840000|2022-02-04 09:27:20|408.47|406.07|407.68|405.28|408.47|406.07|407.68|405.28|0
1643966850000|2022-02-04 09:27:30|407.52|405.12|407.05|404.65|407.52|405.12|407.05|404.65|0
1643966860000|2022-02-04 09:27:40|407.21|404.81|407.05|404.65|407.21|404.81|407.05|404.65|0
1643966870000|2022-02-04 09:27:50|406.74|404.34|406.9|404.5|406.9|404.5|406.74|404.34|0
1643966880000|2022-02-04 09:28:00|406.74|404.34|406.9|404.5|406.9|404.5|406.74|404.34|0
1643966890000|2022-02-04 09:28:10|406.43|404.03|406.51|404.11|406.51|404.11|406.43|404.03|0
1643966900000|2022-02-04 09:28:20|406.58|404.18|406.9|404.5|406.9|404.5|406.58|404.18|0
1643966910000|2022-02-04 09:28:30|407.05|404.65|407.05|404.65|407.05|404.65|406.98|404.58|0
1643966920000|2022-02-04 09:28:40|407.13|404.73|407.13|404.73|407.13|404.73|407.13|404.73|0
1643966930000|2022-02-04 09:28:50|407.21|404.81|407.21|404.81|407.21|404.81|407.05|404.65|0
1643966940000|2022-02-04 09:29:00|407.37|404.97|407.05|404.65|407.37|404.97|407.05|404.65|0
1643966950000|2022-02-04 09:29:10|407.21|404.81|407.05|404.65|407.21|404.81|407.05|404.65|0
1643966960000|2022-02-04 09:29:20|407.21|404.81|407.21|404.81|407.21|404.81|407.21|404.81|0
1643966970000|2022-02-04 09:29:30|407.45|405.05|407.68|405.28|407.68|405.28|407.45|405.05|0
1643966980000|2022-02-04 09:29:40|407.76|405.36|407.68|405.28|407.84|405.44|407.68|405.28|0
1643966990000|2022-02-04 09:29:50|407.84|405.44|407.68|405.28|407.84|405.44|407.68|405.28|0
1643967000000|2022-02-04 09:30:00|407.52|405.12|407.52|405.12|407.52|405.12|407.52|405.12|0
1643967010000|2022-02-04 09:30:10|407.21|404.81|407.68|405.28|407.68|405.28|407.21|404.81|0
1643967020000|2022-02-04 09:30:20|407.52|405.12|407.92|405.52|407.92|405.52|407.52|405.12|0
1643967030000|2022-02-04 09:30:30|407.76|405.36|407.68|405.28|407.76|405.36|407.68|405.28|0
1643967040000|2022-02-04 09:30:40|407.84|405.44|407.99|405.59|407.99|405.59|407.84|405.44|0
1643967050000|2022-02-04 09:30:50|408.08|405.68|407.99|405.59|408.08|405.68|407.99|405.59|0
1643967060000|2022-02-04 09:31:00|407.84|405.44|407.84|405.44|407.84|405.44|407.68|405.28|0
1643967070000|2022-02-04 09:31:10|407.68|405.28|407.21|404.81|407.68|405.28|407.21|404.81|0
1643967080000|2022-02-04 09:31:20|407.29|404.89|407.37|404.97|407.37|404.97|407.29|404.89|0
1643967090000|2022-02-04 09:31:30|407.29|404.89|407.37|404.97|407.52|405.12|407.29|404.89|0
1643967100000|2022-02-04 09:31:40|407.21|404.81|407.13|404.73|407.21|404.81|407.05|404.65|0
1643967110000|2022-02-04 09:31:50|407.05|404.65|406.58|404.18|407.05|404.65|406.58|404.18|0
1643967120000|2022-02-04 09:32:00|406.51|404.11|406.27|403.87|406.51|404.11|406.27|403.87|0
1643967130000|2022-02-04 09:32:10|406.35|403.95|406.43|404.03|406.43|404.03|406.27|403.87|0
1643967140000|2022-02-04 09:32:20|406.27|403.87|406.43|404.03|406.43|404.03|406.11|403.71|0
1643967150000|2022-02-04 09:32:30|406.35|403.95|406.27|403.87|406.35|403.95|406.27|403.87|0
1643967160000|2022-02-04 09:32:40|406.19|403.79|406.04|403.64|406.19|403.79|406.04|403.64|0
1643967170000|2022-02-04 09:32:50|405.96|403.56|405.96|403.56|406.04|403.64|405.96|403.56|0
1643967180000|2022-02-04 09:33:00|406.11|403.71|406.98|404.58|406.98|404.58|406.11|403.71|0
1643967190000|2022-02-04 09:33:10|406.9|404.5|407.05|404.65|407.05|404.65|406.9|404.5|0
1643967200000|2022-02-04 09:33:20|406.98|404.58|406.74|404.34|406.98|404.58|406.74|404.34|0
1643967210000|2022-02-04 09:33:30|406.9|404.5|407.05|404.65|407.05|404.65|406.9|404.5|0
1643967220000|2022-02-04 09:33:40|406.82|404.42|407.21|404.81|407.21|404.81|406.82|404.42|0
1643967230000|2022-02-04 09:33:50|407.13|404.73|407.21|404.81|407.21|404.81|407.13|404.73|0
1643967240000|2022-02-04 09:34:00|407.13|404.73|407.05|404.65|407.13|404.73|407.05|404.65|0
1643967250000|2022-02-04 09:34:10|406.82|404.42|406.89|404.49|406.89|404.49|406.82|404.42|0
1643967260000|2022-02-04 09:34:20|406.74|404.34|406.04|403.64|406.74|404.34|406.04|403.64|0
1643967270000|2022-02-04 09:34:30|406.11|403.71|405.96|403.56|406.11|403.71|405.96|403.56|0
1643967280000|2022-02-04 09:34:40|406.11|403.71|405.8|403.4|406.11|403.71|405.8|403.4|0
1643967290000|2022-02-04 09:34:50|405.96|403.56|405.8|403.4|405.96|403.56|405.8|403.4|0
1643967300000|2022-02-04 09:35:00|405.72|403.32|405.49|403.09|405.72|403.32|405.41|403.01|0
1643967310000|2022-02-04 09:35:10|405.64|403.24|405.96|403.56|405.96|403.56|405.64|403.24|0
1643967320000|2022-02-04 09:35:20|406.27|403.87|406.19|403.79|406.42|404.02|406.19|403.79|0
1643967330000|2022-02-04 09:35:30|406.27|403.87|406.19|403.79|406.27|403.87|406.11|403.71|0
1643967340000|2022-02-04 09:35:40|406.11|403.71|405.96|403.56|406.11|403.71|405.8|403.4|0
1643967350000|2022-02-04 09:35:50|405.95|403.55|406.11|403.71|406.11|403.71|405.95|403.55|0
1643967360000|2022-02-04 09:36:00|406.19|403.79|406.19|403.79|406.19|403.79|406.04|403.64|0
1643967370000|2022-02-04 09:36:10|406.11|403.71|405.49|403.09|406.11|403.71|405.49|403.09|0
1643967380000|2022-02-04 09:36:20|405.64|403.24|405.49|403.09|405.64|403.24|405.49|403.09|0
1643967390000|2022-02-04 09:36:30|405.33|402.93|405.33|402.93|405.41|403.01|405.33|402.93|0
1643967400000|2022-02-04 09:36:40|405.17|402.77|405.17|402.77|405.25|402.85|405.17|402.77|0
1643967410000|2022-02-04 09:36:50|405.02|402.62|404.86|402.46|405.02|402.62|404.7|402.3|0
1643967420000|2022-02-04 09:37:00|405.02|402.62|404.94|402.54|405.02|402.62|404.94|402.54|0
1643967430000|2022-02-04 09:37:10|404.79|402.39|404.7|402.3|404.86|402.46|404.7|402.3|0
1643967440000|2022-02-04 09:37:20|404.86|402.46|405.17|402.77|405.33|402.93|404.86|402.46|0
1643967450000|2022-02-04 09:37:30|405.02|402.62|405.33|402.93|405.33|402.93|405.02|402.62|0
1643967460000|2022-02-04 09:37:40|405.17|402.77|405.33|402.93|405.33|402.93|405.17|402.77|0
1643967470000|2022-02-04 09:37:50|405.25|402.85|405.1|402.7|405.25|402.85|405.02|402.62|0
1643967480000|2022-02-04 09:38:00|405.02|402.62|405.33|402.93|405.33|402.93|405.02|402.62|0
1643967490000|2022-02-04 09:38:10|405.57|403.17|405.33|402.93|405.57|403.17|405.33|402.93|0
1643967500000|2022-02-04 09:38:20|405.25|402.85|405.1|402.7|405.25|402.85|405.1|402.7|0
1643967510000|2022-02-04 09:38:30|405.02|402.62|404.7|402.3|405.02|402.62|404.7|402.3|0
1643967520000|2022-02-04 09:38:40|404.55|402.15|404.39|401.99|404.55|402.15|404.39|401.99|0
1643967530000|2022-02-04 09:38:50|404.47|402.07|404.55|402.15|404.55|402.15|404.47|402.07|0
1643967540000|2022-02-04 09:39:00|404.7|402.3|404.7|402.3|404.7|402.3|404.7|402.3|0
1643967550000|2022-02-04 09:39:10|404.55|402.15|404.7|402.3|404.94|402.54|404.55|402.15|0
1643967560000|2022-02-04 09:39:20|404.55|402.15|404.94|402.54|404.94|402.54|404.55|402.15|0
1643967570000|2022-02-04 09:39:30|405.02|402.62|405.25|402.85|405.25|402.85|405.02|402.62|0
1643967580000|2022-02-04 09:39:40|405.02|402.62|405.25|402.85|405.25|402.85|405.02|402.62|0
1643967590000|2022-02-04 09:39:50|405.17|402.77|405.48|403.08|405.48|403.08|405.17|402.77|0
1643967600000|2022-02-04 09:40:00|405.64|403.24|405.95|403.55|406.11|403.71|405.64|403.24|0
1643967610000|2022-02-04 09:40:10|406.03|403.63|405.95|403.55|406.03|403.63|405.95|403.55|0
1643967620000|2022-02-04 09:40:20|406.11|403.71|405.8|403.4|406.11|403.71|405.8|403.4|0
1643967630000|2022-02-04 09:40:30|405.95|403.55|405.95|403.55|405.95|403.55|405.48|403.08|0
1643967640000|2022-02-04 09:40:40|406.42|404.02|406.42|404.02|406.58|404.18|406.42|404.02|0
1643967650000|2022-02-04 09:40:50|406.58|404.18|406.27|403.87|406.58|404.18|406.27|403.87|0
1643967660000|2022-02-04 09:41:00|406.42|404.02|406.42|404.02|406.58|404.18|406.42|404.02|0
1643967670000|2022-02-04 09:41:10|406.27|403.87|406.58|404.18|406.58|404.18|406.27|403.87|0
1643967680000|2022-02-04 09:41:20|406.42|404.02|406.58|404.18|406.58|404.18|406.42|404.02|0
1643967690000|2022-02-04 09:41:30|406.5|404.1|406.5|404.1|406.58|404.18|406.5|404.1|0
1643967700000|2022-02-04 09:41:40|406.58|404.18|406.35|403.95|406.58|404.18|406.35|403.95|0
1643967710000|2022-02-04 09:41:50|406.27|403.87|406.58|404.18|406.58|404.18|406.27|403.87|0
1643967720000|2022-02-04 09:42:00|406.74|404.34|407.21|404.81|407.21|404.81|406.74|404.34|0
1643967730000|2022-02-04 09:42:10|407.13|404.73|407.52|405.12|407.52|405.12|407.13|404.73|0
1643967740000|2022-02-04 09:42:20|407.83|405.43|407.99|405.59|408.07|405.67|407.83|405.43|0
1643967750000|2022-02-04 09:42:30|407.83|405.43|407.68|405.28|407.83|405.43|407.68|405.28|0
1643967760000|2022-02-04 09:42:40|407.52|405.12|407.76|405.36|407.76|405.36|407.52|405.12|0
1643967770000|2022-02-04 09:42:50|407.68|405.28|407.68|405.28|407.68|405.28|407.52|405.12|0
1643967780000|2022-02-04 09:43:00|407.52|405.12|407.68|405.28|407.68|405.28|407.52|405.12|0
1643967790000|2022-02-04 09:43:10|407.52|405.12|407.99|405.59|407.99|405.59|407.52|405.12|0
1643967800000|2022-02-04 09:43:20|408.46|406.06|408.62|406.22|408.62|406.22|408.46|406.06|0
1643967810000|2022-02-04 09:43:30|408.46|406.06|408.3|405.9|408.46|406.06|408.3|405.9|0
1643967820000|2022-02-04 09:43:40|408.46|406.06|408.38|405.98|408.46|406.06|408.38|405.98|0
1643967830000|2022-02-04 09:43:50|408.3|405.9|408.38|405.98|408.46|406.06|408.3|405.9|0
1643967840000|2022-02-04 09:44:00|408.77|406.37|408.77|406.37|408.77|406.37|408.77|406.37|0
1643967850000|2022-02-04 09:44:10|408.62|406.22|407.91|405.51|408.62|406.22|407.91|405.51|0
1643967860000|2022-02-04 09:44:20|407.52|405.12|407.36|404.96|407.52|405.12|407.13|404.73|0
1643967870000|2022-02-04 09:44:30|407.2|404.8|406.73|404.33|407.2|404.8|406.73|404.33|0
1643967880000|2022-02-04 09:44:40|406.89|404.49|406.58|404.18|406.89|404.49|406.58|404.18|0
1643967890000|2022-02-04 09:44:50|406.66|404.26|406.89|404.49|407.05|404.65|406.66|404.26|0
1643967900000|2022-02-04 09:45:00|406.73|404.33|406.73|404.33|406.73|404.33|406.42|404.02|0
1643967910000|2022-02-04 09:45:10|406.58|404.18|406.5|404.1|406.58|404.18|406.5|404.1|0
1643967920000|2022-02-04 09:45:20|406.58|404.18|406.58|404.18|406.58|404.18|406.35|403.95|0
1643967930000|2022-02-04 09:45:30|406.5|404.1|406.58|404.18|406.58|404.18|406.5|404.1|0
1643967940000|2022-02-04 09:45:40|406.42|404.02|406.26|403.86|406.42|404.02|406.26|403.86|0
1643967950000|2022-02-04 09:45:50|406.42|404.02|406.26|403.86|406.42|404.02|406.26|403.86|0
1643967960000|2022-02-04 09:46:00|406.42|404.02|406.58|404.18|406.73|404.33|406.42|404.02|0
1643967970000|2022-02-04 09:46:10|406.26|403.86|406.11|403.71|406.26|403.86|406.03|403.63|0
1643967980000|2022-02-04 09:46:20|405.79|403.39|405.95|403.55|405.95|403.55|405.79|403.39|0
1643967990000|2022-02-04 09:46:30|405.79|403.39|405.95|403.55|405.95|403.55|405.79|403.39|0
1643968000000|2022-02-04 09:46:40|406.26|403.86|406.35|403.95|406.42|404.02|406.26|403.86|0
1643968010000|2022-02-04 09:46:50|406.42|404.02|406.35|403.95|406.42|404.02|406.11|403.71|0
1643968020000|2022-02-04 09:47:00|406.26|403.86|406.11|403.71|406.26|403.86|406.11|403.71|0
1643968030000|2022-02-04 09:47:10|406.26|403.86|405.64|403.24|406.26|403.86|405.64|403.24|0
1643968040000|2022-02-04 09:47:20|405.56|403.16|405.56|403.16|405.56|403.16|405.48|403.08|0
1643968050000|2022-02-04 09:47:30|405.64|403.24|405.95|403.55|405.95|403.55|405.64|403.24|0
1643968060000|2022-02-04 09:47:40|406.03|403.63|406.11|403.71|406.11|403.71|406.03|403.63|0
1643968070000|2022-02-04 09:47:50|406.26|403.86|406.26|403.86|406.34|403.94|406.19|403.79|0
1643968080000|2022-02-04 09:48:00|406.42|404.02|406.26|403.86|406.42|404.02|406.26|403.86|0
1643968090000|2022-02-04 09:48:10|406.34|403.94|406.42|404.02|406.42|404.02|405.95|403.55|0
1643968100000|2022-02-04 09:48:20|406.11|403.71|406.11|403.71|406.11|403.71|406.11|403.71|0
1643968110000|2022-02-04 09:48:30|405.95|403.55|406.11|403.71|406.11|403.71|405.95|403.55|0
1643968120000|2022-02-04 09:48:40|405.95|403.55|405.79|403.39|405.95|403.55|405.79|403.39|0
1643968130000|2022-02-04 09:48:50|405.88|403.48|406.11|403.71|406.11|403.71|405.88|403.48|0
1643968140000|2022-02-04 09:49:00|405.79|403.39|406.26|403.86|406.26|403.86|405.79|403.39|0
1643968150000|2022-02-04 09:49:10|406.11|403.71|406.19|403.79|406.19|403.79|406.11|403.71|0
1643968160000|2022-02-04 09:49:20|406.03|403.63|406.11|403.71|406.11|403.71|405.79|403.39|0
1643968180000|2022-02-04 09:49:40|406.26|403.86|406.42|404.02|406.42|404.02|406.26|403.86|0
1643968190000|2022-02-04 09:49:50|406.73|404.33|406.73|404.33|406.73|404.33|406.58|404.18|0
1643968200000|2022-02-04 09:50:00|406.58|404.18|406.89|404.49|406.89|404.49|406.58|404.18|0
1643968210000|2022-02-04 09:50:10|406.58|404.18|406.73|404.33|406.73|404.33|406.42|404.02|0
1643968220000|2022-02-04 09:50:20|406.81|404.41|406.97|404.57|406.97|404.57|406.81|404.41|0
1643968230000|2022-02-04 09:50:30|407.2|404.8|407.36|404.96|407.36|404.96|407.05|404.65|0
1643968240000|2022-02-04 09:50:40|407.2|404.8|407.28|404.88|407.28|404.88|407.2|404.8|0
1643968250000|2022-02-04 09:50:50|407.52|405.12|408.07|405.67|408.07|405.67|407.52|405.12|0
1643968260000|2022-02-04 09:51:00|407.99|405.59|407.91|405.51|407.99|405.59|407.91|405.51|0
1643968270000|2022-02-04 09:51:10|408.38|405.98|408.3|405.9|408.38|405.98|408.22|405.82|0
1643968280000|2022-02-04 09:51:20|408.54|406.14|408.3|405.9|408.61|406.21|408.3|405.9|0
1643968290000|2022-02-04 09:51:30|408.07|405.67|408.3|405.9|408.3|405.9|408.07|405.67|0
1643968300000|2022-02-04 09:51:40|408.46|406.06|408.3|405.9|408.46|406.06|408.3|405.9|0
1643968310000|2022-02-04 09:51:50|408.46|406.06|408.14|405.74|408.46|406.06|407.99|405.59|0
1643968320000|2022-02-04 09:52:00|407.99|405.59|408.3|405.9|408.3|405.9|407.99|405.59|0
1643968330000|2022-02-04 09:52:10|408.46|406.06|408.3|405.9|408.46|406.06|408.3|405.9|0
1643968340000|2022-02-04 09:52:20|408.38|405.98|408.38|405.98|408.38|405.98|408.38|405.98|0
1643968350000|2022-02-04 09:52:30|408.3|405.9|408.46|406.06|408.61|406.21|408.3|405.9|0
1643968360000|2022-02-04 09:52:40|408.54|406.14|408.38|405.98|408.61|406.21|408.38|405.98|0
1643968370000|2022-02-04 09:52:50|408.46|406.06|408.61|406.21|408.61|406.21|408.46|406.06|0
1643968380000|2022-02-04 09:53:00|408.46|406.06|408.3|405.9|408.46|406.06|408.3|405.9|0
1643968390000|2022-02-04 09:53:10|408.22|405.82|407.6|405.2|408.22|405.82|407.51|405.11|0
1643968400000|2022-02-04 09:53:20|407.51|405.11|407.04|404.64|407.51|405.11|407.04|404.64|0
1643968410000|2022-02-04 09:53:30|407.2|404.8|407.13|404.73|407.2|404.8|406.89|404.49|0
1643968420000|2022-02-04 09:53:40|407.04|404.64|406.57|404.17|407.04|404.64|406.57|404.17|0
1643968430000|2022-02-04 09:53:50|406.73|404.33|406.73|404.33|406.73|404.33|406.73|404.33|0
1643968440000|2022-02-04 09:54:00|406.89|404.49|406.73|404.33|406.89|404.49|406.73|404.33|0
1643968450000|2022-02-04 09:54:10|406.89|404.49|407.04|404.64|407.2|404.8|406.89|404.49|0
1643968460000|2022-02-04 09:54:20|407.13|404.73|407.2|404.8|407.2|404.8|407.04|404.64|0
1643968470000|2022-02-04 09:54:30|407.36|404.96|407.2|404.8|407.36|404.96|407.2|404.8|0
1643968480000|2022-02-04 09:54:40|407.28|404.88|407.2|404.8|407.28|404.88|407.13|404.73|0
1643968490000|2022-02-04 09:54:50|407.04|404.64|407.04|404.64|407.04|404.64|407.04|404.64|0
1643968500000|2022-02-04 09:55:00|407.2|404.8|407.67|405.27|407.98|405.58|407.2|404.8|0
1643968510000|2022-02-04 09:55:10|407.51|405.11|407.67|405.27|407.67|405.27|407.51|405.11|0
1643968520000|2022-02-04 09:55:20|407.98|405.58|408.07|405.67|408.07|405.67|407.98|405.58|0
1643968530000|2022-02-04 09:55:30|407.91|405.51|407.91|405.51|407.98|405.58|407.91|405.51|0
1643968540000|2022-02-04 09:55:40|407.67|405.27|407.75|405.35|407.83|405.43|407.67|405.27|0
1643968550000|2022-02-04 09:55:50|407.67|405.27|407.51|405.11|407.67|405.27|407.51|405.11|0
1643968560000|2022-02-04 09:56:00|407.67|405.27|407.67|405.27|407.67|405.27|407.67|405.27|0
1643968570000|2022-02-04 09:56:10|407.6|405.2|407.28|404.88|407.6|405.2|407.2|404.8|0
1643968580000|2022-02-04 09:56:20|407.36|404.96|407.91|405.51|407.98|405.58|407.36|404.96|0
1643968590000|2022-02-04 09:56:30|407.83|405.43|407.59|405.19|407.83|405.43|407.59|405.19|0
1643968600000|2022-02-04 09:56:40|407.51|405.11|407.98|405.58|407.98|405.58|407.51|405.11|0
1643968610000|2022-02-04 09:56:50|407.83|405.43|408.38|405.98|408.38|405.98|407.83|405.43|0
1643968620000|2022-02-04 09:57:00|408.22|405.82|408.45|406.05|408.45|406.05|408.22|405.82|0
1643968630000|2022-02-04 09:57:10|408.14|405.74|408.14|405.74|408.14|405.74|408.14|405.74|0
1643968640000|2022-02-04 09:57:20|408.3|405.9|408.69|406.29|408.69|406.29|408.3|405.9|0
1643968650000|2022-02-04 09:57:30|408.77|406.37|408.69|406.29|408.93|406.53|408.69|406.29|0
1643968660000|2022-02-04 09:57:40|408.61|406.21|408.77|406.37|408.77|406.37|408.61|406.21|0
1643968670000|2022-02-04 09:57:50|408.61|406.21|408.77|406.37|408.77|406.37|408.61|406.21|0
1643968680000|2022-02-04 09:58:00|408.61|406.21|408.77|406.37|408.77|406.37|408.61|406.21|0
1643968690000|2022-02-04 09:58:10|408.61|406.21|408.61|406.21|408.61|406.21|408.61|406.21|0
1643968700000|2022-02-04 09:58:20|408.45|406.05|409.24|406.84|409.24|406.84|408.45|406.05|0
1643968710000|2022-02-04 09:58:30|409.4|407|409.55|407.15|409.55|407.15|409.24|406.84|0
1643968720000|2022-02-04 09:58:40|409.48|407.08|409.79|407.39|409.87|407.47|409.48|407.08|0
1643968730000|2022-02-04 09:58:50|409.87|407.47|409.87|407.47|410.03|407.63|409.87|407.47|0
1643968740000|2022-02-04 09:59:00|409.95|407.55|409.87|407.47|410.03|407.63|409.87|407.47|0
1643968750000|2022-02-04 09:59:10|410.03|407.63|410.03|407.63|410.03|407.63|409.87|407.47|0
1643968760000|2022-02-04 09:59:20|409.87|407.47|409.79|407.39|409.87|407.47|409.71|407.31|0
1643968770000|2022-02-04 09:59:30|409.71|407.31|409.71|407.31|409.71|407.31|409.71|407.31|0
1643968780000|2022-02-04 09:59:40|409.64|407.24|409.71|407.31|409.71|407.31|409.64|407.24|0
1643968800000|2022-02-04 10:00:00|410.03|407.63|410.5|408.1|410.5|408.1|410.03|407.63|0
1643968810000|2022-02-04 10:00:10|410.58|408.18|410.58|408.18|410.66|408.26|410.58|408.18|0
1643968820000|2022-02-04 10:00:20|410.5|408.1|410.18|407.78|410.5|408.1|410.18|407.78|0
1643968830000|2022-02-04 10:00:30|410.5|408.1|410.97|408.57|410.97|408.57|410.5|408.1|0
1643968840000|2022-02-04 10:00:40|411.68|409.28|411.6|409.2|411.84|409.44|411.6|409.2|0
1643968850000|2022-02-04 10:00:50|411.44|409.04|411.6|409.2|411.6|409.2|411.13|408.73|0
1643968860000|2022-02-04 10:01:00|411.29|408.89|410.97|408.57|411.29|408.89|410.97|408.57|0
1643968870000|2022-02-04 10:01:10|410.74|408.34|410.5|408.1|410.74|408.34|410.5|408.1|0
1643968880000|2022-02-04 10:01:20|410.34|407.94|410.5|408.1|410.5|408.1|410.34|407.94|0
1643968890000|2022-02-04 10:01:30|410.34|407.94|410.26|407.86|410.34|407.94|410.18|407.78|0
1643968900000|2022-02-04 10:01:40|410.5|408.1|410.5|408.1|410.5|408.1|410.26|407.86|0
1643968910000|2022-02-04 10:01:50|410.34|407.94|410.18|407.78|410.5|408.1|410.18|407.78|0
1643968920000|2022-02-04 10:02:00|410.03|407.63|409.87|407.47|410.18|407.78|409.71|407.31|0
1643968930000|2022-02-04 10:02:10|409.71|407.31|409.79|407.39|409.87|407.47|409.71|407.31|0
1643968940000|2022-02-04 10:02:20|409.71|407.31|409.71|407.31|409.71|407.31|409.63|407.23|0
1643968950000|2022-02-04 10:02:30|409.55|407.15|409.71|407.31|409.71|407.31|409.55|407.15|0
1643968960000|2022-02-04 10:02:40|409.87|407.47|410.18|407.78|410.18|407.78|409.71|407.31|0
1643968970000|2022-02-04 10:02:50|410.34|407.94|410.81|408.41|410.89|408.49|410.34|407.94|0
1643968980000|2022-02-04 10:03:00|410.65|408.25|410.58|408.18|410.74|408.34|410.58|408.18|0
1643968990000|2022-02-04 10:03:10|410.5|408.1|410.81|408.41|410.81|408.41|410.18|407.78|0
1643969000000|2022-02-04 10:03:20|410.97|408.57|410.74|408.34|410.97|408.57|410.74|408.34|0
1643969010000|2022-02-04 10:03:30|410.65|408.25|410.34|407.94|410.65|408.25|410.34|407.94|0
1643969030000|2022-02-04 10:03:50|410.5|408.1|410.58|408.18|410.58|408.18|410.5|408.1|0
1643969040000|2022-02-04 10:04:00|410.65|408.25|410.5|408.1|410.81|408.41|410.5|408.1|0
1643969050000|2022-02-04 10:04:10|410.58|408.18|410.81|408.41|410.81|408.41|410.58|408.18|0
1643969060000|2022-02-04 10:04:20|410.89|408.49|411.28|408.88|411.28|408.88|410.65|408.25|0
1643969070000|2022-02-04 10:04:30|411.13|408.73|411.28|408.88|411.28|408.88|411.13|408.73|0
1643969080000|2022-02-04 10:04:40|411.13|408.73|411.05|408.65|411.13|408.73|411.05|408.65|0
1643969090000|2022-02-04 10:04:50|410.97|408.57|410.97|408.57|411.05|408.65|410.97|408.57|0
1643969100000|2022-02-04 10:05:00|411.13|408.73|411.13|408.73|411.28|408.88|411.13|408.73|0
1643969110000|2022-02-04 10:05:10|411.21|408.81|411.44|409.04|411.44|409.04|411.21|408.81|0
1643969120000|2022-02-04 10:05:20|412.16|409.76|412.55|410.15|412.55|410.15|412.16|409.76|0
1643969130000|2022-02-04 10:05:30|412.39|409.99|412.55|410.15|412.55|410.15|412.23|409.83|0
1643969140000|2022-02-04 10:05:40|412.39|409.99|412.23|409.83|412.39|409.99|412.23|409.83|0
1643969150000|2022-02-04 10:05:50|412.07|409.67|412.07|409.67|412.23|409.83|412.07|409.67|0
1643969160000|2022-02-04 10:06:00|412|409.6|412.39|409.99|412.39|409.99|411.92|409.52|0
1643969170000|2022-02-04 10:06:10|412.86|410.46|413.18|410.78|413.18|410.78|412.86|410.46|0
1643969180000|2022-02-04 10:06:20|413.65|411.25|413.65|411.25|413.65|411.25|413.42|411.02|0
1643969190000|2022-02-04 10:06:30|413.5|411.1|413.02|410.62|413.5|411.1|413.02|410.62|0
1643969200000|2022-02-04 10:06:40|413.18|410.78|413.02|410.62|413.18|410.78|413.02|410.62|0
1643969210000|2022-02-04 10:06:50|413.18|410.78|413.02|410.62|413.18|410.78|413.02|410.62|0
1643969220000|2022-02-04 10:07:00|412.86|410.46|413.65|411.25|413.65|411.25|412.86|410.46|0
1643969230000|2022-02-04 10:07:10|413.34|410.94|413.49|411.09|413.49|411.09|413.18|410.78|0
1643969240000|2022-02-04 10:07:20|413.34|410.94|413.65|411.25|413.65|411.25|413.34|410.94|0
1643969250000|2022-02-04 10:07:30|413.81|411.41|413.97|411.57|414.29|411.89|413.81|411.41|0
1643969260000|2022-02-04 10:07:40|414.05|411.65|413.81|411.41|414.05|411.65|413.81|411.41|0
1643969270000|2022-02-04 10:07:50|413.97|411.57|414.13|411.73|414.13|411.73|413.97|411.57|0
1643969280000|2022-02-04 10:08:00|414.29|411.89|414.29|411.89|414.29|411.89|414.13|411.73|0
1643969290000|2022-02-04 10:08:10|414.13|411.73|414.29|411.89|414.29|411.89|413.97|411.57|0
1643969300000|2022-02-04 10:08:20|414.44|412.04|414.05|411.65|414.44|412.04|414.05|411.65|0
1643969310000|2022-02-04 10:08:30|413.97|411.57|413.49|411.09|413.97|411.57|413.49|411.09|0
1643969320000|2022-02-04 10:08:40|413.65|411.25|413.81|411.41|413.81|411.41|413.34|410.94|0
1643969330000|2022-02-04 10:08:50|413.73|411.33|413.89|411.49|413.89|411.49|413.65|411.25|0
1643969340000|2022-02-04 10:09:00|413.73|411.33|413.81|411.41|413.81|411.41|413.49|411.09|0
1643969350000|2022-02-04 10:09:10|414.13|411.73|414.13|411.73|414.13|411.73|414.05|411.65|0
1643969360000|2022-02-04 10:09:20|414.21|411.81|413.97|411.57|414.29|411.89|413.97|411.57|0
1643969370000|2022-02-04 10:09:30|414.13|411.73|413.65|411.25|414.13|411.73|413.65|411.25|0
1643969380000|2022-02-04 10:09:40|413.49|411.09|413.49|411.09|413.49|411.09|413.49|411.09|0
1643969390000|2022-02-04 10:09:50|413.34|410.94|413.81|411.41|413.81|411.41|413.34|410.94|0
1643969400000|2022-02-04 10:10:00|413.97|411.57|413.42|411.02|413.97|411.57|413.42|411.02|0
1643969410000|2022-02-04 10:10:10|413.49|411.09|413.34|410.94|413.49|411.09|413.34|410.94|0
1643969420000|2022-02-04 10:10:20|413.49|411.09|413.42|411.02|413.49|411.09|413.42|411.02|0
1643969430000|2022-02-04 10:10:30|413.65|411.25|413.81|411.41|413.81|411.41|413.42|411.02|0
1643969440000|2022-02-04 10:10:40|413.89|411.49|414.13|411.73|414.13|411.73|413.89|411.49|0
1643969450000|2022-02-04 10:10:50|414.29|411.89|414.29|411.89|414.37|411.97|414.29|411.89|0
1643969460000|2022-02-04 10:11:00|414.13|411.73|414.29|411.89|414.44|412.04|414.13|411.73|0
1643969470000|2022-02-04 10:11:10|414.44|412.04|414.84|412.44|415|412.6|414.44|412.04|0
1643969480000|2022-02-04 10:11:20|414.92|412.52|415.39|412.99|415.39|412.99|414.92|412.52|0
1643969490000|2022-02-04 10:11:30|415.24|412.84|415.24|412.84|415.24|412.84|415.24|412.84|0
1643969500000|2022-02-04 10:11:40|415.08|412.68|415.08|412.68|415.08|412.68|415.08|412.68|0
1643969510000|2022-02-04 10:11:50|414.92|412.52|414.76|412.36|414.92|412.52|414.76|412.36|0
1643969520000|2022-02-04 10:12:00|414.92|412.52|414.44|412.04|414.92|412.52|414.44|412.04|0
1643969530000|2022-02-04 10:12:10|414.13|411.73|413.65|411.25|414.13|411.73|413.65|411.25|0
1643969540000|2022-02-04 10:12:20|413.97|411.57|413.81|411.41|413.97|411.57|413.81|411.41|0
1643969550000|2022-02-04 10:12:30|413.65|411.25|413.65|411.25|413.65|411.25|413.65|411.25|0
1643969560000|2022-02-04 10:12:40|413.49|411.09|413.81|411.41|413.81|411.41|413.49|411.09|0
1643969580000|2022-02-04 10:13:00|413.89|411.49|414.92|412.52|414.92|412.52|413.89|411.49|0
1643969590000|2022-02-04 10:13:10|415|412.6|415.24|412.84|415.32|412.92|415|412.6|0
1643969600000|2022-02-04 10:13:20|415.08|412.68|414.92|412.52|415.24|412.84|414.92|412.52|0
1643969610000|2022-02-04 10:13:30|415.24|412.84|415.71|413.31|415.71|413.31|415.24|412.84|0
1643969620000|2022-02-04 10:13:40|415.87|413.47|415.55|413.15|415.87|413.47|415.39|412.99|0
1643969630000|2022-02-04 10:13:50|415.71|413.31|416.03|413.63|416.03|413.63|415.71|413.31|0
1643969640000|2022-02-04 10:14:00|416.19|413.79|416.19|413.79|416.19|413.79|416.19|413.79|0
1643969650000|2022-02-04 10:14:10|416.03|413.63|415.87|413.47|416.03|413.63|415.87|413.47|0
1643969660000|2022-02-04 10:14:20|415.55|413.15|415.39|412.99|415.55|413.15|415.23|412.83|0
1643969670000|2022-02-04 10:14:30|415.23|412.83|415.55|413.15|415.55|413.15|415.23|412.83|0
1643969680000|2022-02-04 10:14:40|415.71|413.31|415.55|413.15|415.71|413.31|415.55|413.15|0
1643969690000|2022-02-04 10:14:50|415.48|413.08|415.39|412.99|415.48|413.08|415.39|412.99|0
1643969700000|2022-02-04 10:15:00|415.55|413.15|416.03|413.63|416.19|413.79|415.55|413.15|0
1643969710000|2022-02-04 10:15:10|415.95|413.55|415.87|413.47|415.95|413.55|415.87|413.47|0
1643969720000|2022-02-04 10:15:20|415.95|413.55|415.63|413.23|415.95|413.55|415.63|413.23|0
1643969730000|2022-02-04 10:15:30|415.71|413.31|415.71|413.31|415.71|413.31|415.71|413.31|0
1643969740000|2022-02-04 10:15:40|415.63|413.23|415.23|412.83|415.63|413.23|415.23|412.83|0
1643969750000|2022-02-04 10:15:50|415.32|412.92|415.23|412.83|415.39|412.99|415.23|412.83|0
1643969760000|2022-02-04 10:16:00|415.39|412.99|415.23|412.83|415.39|412.99|415.23|412.83|0
1643969770000|2022-02-04 10:16:10|415.32|412.92|415.55|413.15|415.55|413.15|415.23|412.83|0
1643969780000|2022-02-04 10:16:20|415.48|413.08|415.55|413.15|415.55|413.15|415.48|413.08|0
1643969790000|2022-02-04 10:16:30|415.71|413.31|415.79|413.39|416.03|413.63|415.71|413.31|0
1643969800000|2022-02-04 10:16:40|415.71|413.31|415.39|412.99|415.71|413.31|415.39|412.99|0
1643969810000|2022-02-04 10:16:50|415.32|412.92|415.23|412.83|415.32|412.92|415.23|412.83|0
1643969820000|2022-02-04 10:17:00|415.32|412.92|415.23|412.83|415.39|412.99|415.23|412.83|0
1643969830000|2022-02-04 10:17:10|415.39|412.99|415.55|413.15|415.55|413.15|415.39|412.99|0
1643969840000|2022-02-04 10:17:20|415.48|413.08|415.87|413.47|415.87|413.47|415.48|413.08|0
1643969850000|2022-02-04 10:17:30|416.19|413.79|416.19|413.79|416.19|413.79|416.19|413.79|0
1643969860000|2022-02-04 10:17:40|416.03|413.63|416.19|413.79|416.19|413.79|416.03|413.63|0
1643969870000|2022-02-04 10:17:50|415.95|413.55|416.66|414.26|416.66|414.26|415.87|413.47|0
1643969880000|2022-02-04 10:18:00|416.75|414.35|416.66|414.26|416.75|414.35|416.66|414.26|0
1643969890000|2022-02-04 10:18:10|417.14|414.74|417.14|414.74|417.3|414.9|417.14|414.74|0
1643969900000|2022-02-04 10:18:20|416.82|414.42|416.66|414.26|416.98|414.58|416.66|414.26|0
1643969910000|2022-02-04 10:18:30|416.9|414.5|416.82|414.42|416.98|414.58|416.82|414.42|0
1643969920000|2022-02-04 10:18:40|416.66|414.26|416.66|414.26|416.75|414.35|416.66|414.26|0
1643969930000|2022-02-04 10:18:50|416.82|414.42|417.46|415.06|417.46|415.06|416.82|414.42|0
1643969940000|2022-02-04 10:19:00|417.3|414.9|417.62|415.22|417.62|415.22|417.3|414.9|0
1643969960000|2022-02-04 10:19:20|417.06|414.66|417.14|414.74|417.14|414.74|417.06|414.66|0
1643969970000|2022-02-04 10:19:30|416.98|414.58|416.66|414.26|416.98|414.58|416.66|414.26|0
1643969980000|2022-02-04 10:19:40|416.82|414.42|417.14|414.74|417.14|414.74|416.82|414.42|0
1643969990000|2022-02-04 10:19:50|417.06|414.66|417.14|414.74|417.14|414.74|416.9|414.5|0
1643970000000|2022-02-04 10:20:00|417.3|414.9|417.22|414.82|417.3|414.9|417.22|414.82|0
1643970010000|2022-02-04 10:20:10|417.3|414.9|417.62|415.22|417.62|415.22|417.3|414.9|0
1643970020000|2022-02-04 10:20:20|418.09|415.69|418.25|415.85|418.25|415.85|418.09|415.69|0
1643970030000|2022-02-04 10:20:30|418.57|416.17|419.37|416.97|419.37|416.97|418.57|416.17|0
1643970040000|2022-02-04 10:20:40|419.05|416.65|419.37|416.97|419.37|416.97|419.05|416.65|0
1643970050000|2022-02-04 10:20:50|419.53|417.13|419.93|417.53|419.93|417.53|419.53|417.13|0
1643970060000|2022-02-04 10:21:00|420.01|417.61|420.01|417.61|420.01|417.61|420.01|417.61|0
1643970070000|2022-02-04 10:21:10|419.85|417.45|420.49|418.09|420.49|418.09|419.85|417.45|0
1643970080000|2022-02-04 10:21:20|420.65|418.25|420.49|418.09|420.65|418.25|420.49|418.09|0
1643970090000|2022-02-04 10:21:30|420.65|418.25|420.49|418.09|420.65|418.25|420.33|417.93|0
1643970100000|2022-02-04 10:21:40|419.69|417.29|419.13|416.73|419.69|417.29|419.05|416.65|0
1643970110000|2022-02-04 10:21:50|419.05|416.65|418.73|416.33|419.37|416.97|418.73|416.33|0
1643970120000|2022-02-04 10:22:00|418.81|416.41|418.25|415.85|418.81|416.41|418.25|415.85|0
1643970130000|2022-02-04 10:22:10|418.41|416.01|416.61|414.21|418.57|416.17|416.54|414.14|0
1643970140000|2022-02-04 10:22:20|416.77|414.37|419.24|416.84|419.24|416.84|416.77|414.37|0
1643970150000|2022-02-04 10:22:30|420.71|418.31|420.55|418.15|420.71|418.31|420.55|418.15|0
1643970160000|2022-02-04 10:22:40|420.48|418.08|421.43|419.03|421.43|419.03|420.48|418.08|0
1643970170000|2022-02-04 10:22:50|422.15|419.75|422.39|419.99|422.39|419.99|422.15|419.75|0
1643970180000|2022-02-04 10:23:00|422.31|419.91|422.63|420.23|422.63|420.23|422.31|419.91|0
1643970190000|2022-02-04 10:23:10|422.95|420.55|422.31|419.91|422.95|420.55|422.31|419.91|0
1643970200000|2022-02-04 10:23:20|422.39|419.99|422.31|419.91|422.47|420.07|422.31|419.91|0
1643970210000|2022-02-04 10:23:30|422.47|420.07|422.55|420.15|422.55|420.15|422.31|419.91|0
1643970220000|2022-02-04 10:23:40|422.31|419.91|421.83|419.43|422.31|419.91|421.83|419.43|0
1643970230000|2022-02-04 10:23:50|421.91|419.51|422.15|419.75|422.31|419.91|421.91|419.51|0
1643970240000|2022-02-04 10:24:00|421.83|419.43|421.83|419.43|421.83|419.43|421.67|419.27|0
1643970250000|2022-02-04 10:24:10|422.15|419.75|422.95|420.55|422.95|420.55|422.15|419.75|0
1643970260000|2022-02-04 10:24:20|423.19|420.79|423.11|420.71|423.27|420.87|423.11|420.71|0
1643970270000|2022-02-04 10:24:30|422.95|420.55|422.95|420.55|423.11|420.71|422.95|420.55|0
1643970280000|2022-02-04 10:24:40|423.11|420.71|422.87|420.47|423.11|420.71|422.87|420.47|0
1643970290000|2022-02-04 10:24:50|422.47|420.07|422.55|420.15|422.79|420.39|422.47|420.07|0
1643970300000|2022-02-04 10:25:00|422.63|420.23|422.47|420.07|422.63|420.23|422.47|420.07|0
1643970310000|2022-02-04 10:25:10|422.31|419.91|422.15|419.75|422.31|419.91|422.15|419.75|0
1643970320000|2022-02-04 10:25:20|422.07|419.67|421.67|419.27|422.15|419.75|421.67|419.27|0
1643970330000|2022-02-04 10:25:30|421.59|419.19|421.51|419.11|421.59|419.19|421.51|419.11|0
1643970340000|2022-02-04 10:25:40|421.35|418.95|421.03|418.63|421.43|419.03|421.03|418.63|0
1643970350000|2022-02-04 10:25:50|421.35|418.95|421.67|419.27|421.67|419.27|421.35|418.95|0
1643970360000|2022-02-04 10:26:00|421.51|419.11|421.03|418.63|421.51|419.11|421.03|418.63|0
1643970370000|2022-02-04 10:26:10|420.95|418.55|420.87|418.47|420.95|418.55|420.87|418.47|0
1643970380000|2022-02-04 10:26:20|420.8|418.4|420.64|418.24|420.87|418.47|420.64|418.24|0
1643970390000|2022-02-04 10:26:30|420.71|418.31|420.55|418.15|420.71|418.31|420.48|418.08|0
1643970400000|2022-02-04 10:26:40|420.39|417.99|420.08|417.68|420.39|417.99|420.08|417.68|0
1643970410000|2022-02-04 10:26:50|420.16|417.76|420.23|417.83|420.23|417.83|420.16|417.76|0
1643970420000|2022-02-04 10:27:00|420.16|417.76|420.23|417.83|420.23|417.83|420.16|417.76|0
1643970430000|2022-02-04 10:27:10|420.39|417.99|420.08|417.68|420.39|417.99|420.08|417.68|0
1643970440000|2022-02-04 10:27:20|419.92|417.52|421.19|418.79|421.19|418.79|419.92|417.52|0
1643970450000|2022-02-04 10:27:30|421.03|418.63|421.03|418.63|421.03|418.63|420.87|418.47|0
1643970460000|2022-02-04 10:27:40|420.87|418.47|420.55|418.15|420.87|418.47|420.55|418.15|0
1643970470000|2022-02-04 10:27:50|420.48|418.08|420.79|418.39|420.79|418.39|420.48|418.08|0
1643970480000|2022-02-04 10:28:00|420.95|418.55|420.87|418.47|420.95|418.55|420.71|418.31|0
1643970490000|2022-02-04 10:28:10|421.03|418.63|420.71|418.31|421.03|418.63|420.71|418.31|0
1643970500000|2022-02-04 10:28:20|420.95|418.55|421.19|418.79|421.19|418.79|420.95|418.55|0
1643970510000|2022-02-04 10:28:30|421.03|418.63|421.03|418.63|421.03|418.63|420.87|418.47|0
1643970520000|2022-02-04 10:28:40|421.19|418.79|421.75|419.35|421.75|419.35|421.19|418.79|0
1643970530000|2022-02-04 10:28:50|421.67|419.27|421.83|419.43|421.99|419.59|421.67|419.27|0
1643970540000|2022-02-04 10:29:00|421.35|418.95|421.35|418.95|421.43|419.03|421.35|418.95|0
1643970550000|2022-02-04 10:29:10|421.27|418.87|420.87|418.47|421.35|418.95|420.87|418.47|0
1643970560000|2022-02-04 10:29:20|421.03|418.63|420.87|418.47|421.03|418.63|420.87|418.47|0
1643970570000|2022-02-04 10:29:30|420.71|418.31|421.51|419.11|421.51|419.11|420.71|418.31|0
1643970580000|2022-02-04 10:29:40|421.35|418.95|421.51|419.11|421.51|419.11|421.35|418.95|0
1643970590000|2022-02-04 10:29:50|421.83|419.43|422.15|419.75|422.15|419.75|421.83|419.43|0
1643970600000|2022-02-04 10:30:00|422.31|419.91|422.63|420.23|422.63|420.23|422.31|419.91|0
1643970610000|2022-02-04 10:30:10|422.94|420.54|423.26|420.86|423.26|420.86|422.94|420.54|0
1643970620000|2022-02-04 10:30:20|423.42|421.02|423.9|421.5|424.06|421.66|423.26|420.86|0
1643970630000|2022-02-04 10:30:30|424.06|421.66|424.22|421.82|424.22|421.82|424.06|421.66|0
1643970640000|2022-02-04 10:30:40|424.06|421.66|423.1|420.7|424.06|421.66|423.1|420.7|0
1643970650000|2022-02-04 10:30:50|423.35|420.95|423.35|420.95|423.35|420.95|423.1|420.7|0
1643970660000|2022-02-04 10:31:00|423.51|421.11|423.35|420.95|423.58|421.18|423.35|420.95|0
1643970670000|2022-02-04 10:31:10|423.1|420.7|423.1|420.7|423.26|420.86|423.1|420.7|0
1643970680000|2022-02-04 10:31:20|423.42|421.02|423.42|421.02|423.42|421.02|423.26|420.86|0
1643970690000|2022-02-04 10:31:30|423.1|420.7|424.38|421.98|424.38|421.98|423.1|420.7|0
1643970700000|2022-02-04 10:31:40|424.54|422.14|426.79|424.39|426.79|424.39|424.54|422.14|0
1643970710000|2022-02-04 10:31:50|426.63|424.23|426.95|424.55|426.95|424.55|426.47|424.07|0
1643970720000|2022-02-04 10:32:00|427.59|425.19|427.59|425.19|427.59|425.19|427.59|425.19|0
1643970730000|2022-02-04 10:32:10|427.43|425.03|427.36|424.96|427.59|425.19|427.36|424.96|0
1643970740000|2022-02-04 10:32:20|427.43|425.03|426.15|423.75|427.43|425.03|426.15|423.75|0
1643970750000|2022-02-04 10:32:30|426.23|423.83|426.47|424.07|426.47|424.07|426.23|423.83|0
1643970760000|2022-02-04 10:32:40|426.31|423.91|426.15|423.75|426.47|424.07|426.15|423.75|0
1643970770000|2022-02-04 10:32:50|426.31|423.91|426.15|423.75|426.31|423.91|426.15|423.75|0
1643970780000|2022-02-04 10:33:00|425.67|423.27|424.62|422.22|426.15|423.75|424.62|422.22|0
1643970790000|2022-02-04 10:33:10|424.78|422.38|424.78|422.38|424.78|422.38|424.71|422.31|0
1643970800000|2022-02-04 10:33:20|424.62|422.22|424.71|422.31|424.78|422.38|424.62|422.22|0
1643970810000|2022-02-04 10:33:30|424.94|422.54|424.62|422.22|425.27|422.87|424.62|422.22|0
1643970820000|2022-02-04 10:33:40|424.87|422.47|427.24|424.84|427.24|424.84|424.62|422.22|0
1643970830000|2022-02-04 10:33:50|427.16|424.76|427.24|424.84|427.32|424.92|427.16|424.76|0
1643970840000|2022-02-04 10:34:00|427.08|424.68|427.4|425|427.4|425|427.08|424.68|0
1643970850000|2022-02-04 10:34:10|427.24|424.84|426.17|423.77|427.24|424.84|426.17|423.77|0
1643970860000|2022-02-04 10:34:20|425.21|422.81|425.37|422.97|425.37|422.97|425.05|422.65|0
1643970870000|2022-02-04 10:34:30|425.3|422.9|424.89|422.49|425.3|422.9|424.89|422.49|0
1643970880000|2022-02-04 10:34:40|425.05|422.65|425.05|422.65|425.05|422.65|425.05|422.65|0
1643970890000|2022-02-04 10:34:50|424.89|422.49|424.89|422.49|425.05|422.65|424.89|422.49|0
1643970900000|2022-02-04 10:35:00|424.34|421.94|423.61|421.21|424.34|421.94|423.61|421.21|0
1643970910000|2022-02-04 10:35:10|423.77|421.37|423.45|421.05|423.77|421.37|423.45|421.05|0
1643970920000|2022-02-04 10:35:20|423.93|421.53|423.93|421.53|423.93|421.53|423.93|421.53|0
1643970930000|2022-02-04 10:35:30|424.25|421.85|424.41|422.01|424.41|422.01|424.25|421.85|0
1643970940000|2022-02-04 10:35:40|424.25|421.85|424.18|421.78|424.41|422.01|424.18|421.78|0
1643970950000|2022-02-04 10:35:50|424.25|421.85|424.82|422.42|425.05|422.65|424.25|421.85|0
1643970960000|2022-02-04 10:36:00|424.89|422.49|424.57|422.17|424.89|422.49|424.57|422.17|0
1643970970000|2022-02-04 10:36:10|424.66|422.26|424.89|422.49|424.89|422.49|424.41|422.01|0
1643970980000|2022-02-04 10:36:20|424.73|422.33|425.05|422.65|425.05|422.65|424.73|422.33|0
1643970990000|2022-02-04 10:36:30|424.98|422.58|424.82|422.42|424.98|422.58|424.82|422.42|0
1643971000000|2022-02-04 10:36:40|425.05|422.65|425.05|422.65|425.05|422.65|424.73|422.33|0
1643971010000|2022-02-04 10:36:50|425.21|422.81|425.21|422.81|425.21|422.81|425.21|422.81|0
1643971020000|2022-02-04 10:37:00|425.05|422.65|425.69|423.29|425.69|423.29|425.05|422.65|0
1643971030000|2022-02-04 10:37:10|426.01|423.61|425.53|423.13|426.01|423.61|425.53|423.13|0
1643971040000|2022-02-04 10:37:20|425.21|422.81|424.98|422.58|425.37|422.97|424.98|422.58|0
1643971050000|2022-02-04 10:37:30|424.89|422.49|425.05|422.65|425.05|422.65|424.89|422.49|0
1643971060000|2022-02-04 10:37:40|425.3|422.9|424.57|422.17|425.3|422.9|424.57|422.17|0
1643971070000|2022-02-04 10:37:50|424.5|422.1|424.25|421.85|424.5|422.1|424.25|421.85|0
1643971080000|2022-02-04 10:38:00|424.09|421.69|423.93|421.53|424.09|421.69|423.93|421.53|0
1643971090000|2022-02-04 10:38:10|424.09|421.69|423.61|421.21|424.09|421.69|423.61|421.21|0
1643971100000|2022-02-04 10:38:20|423.45|421.05|423.38|420.98|423.61|421.21|423.38|420.98|0
1643971110000|2022-02-04 10:38:30|423.54|421.14|423.29|420.89|423.54|421.14|423.29|420.89|0
1643971120000|2022-02-04 10:38:40|423.38|420.98|423.61|421.21|423.61|421.21|423.29|420.89|0
1643971130000|2022-02-04 10:38:50|423.45|421.05|424.18|421.78|424.18|421.78|423.45|421.05|0
1643971140000|2022-02-04 10:39:00|423.93|421.53|423.77|421.37|423.93|421.53|423.77|421.37|0
1643971150000|2022-02-04 10:39:10|423.7|421.3|423.77|421.37|423.77|421.37|423.45|421.05|0
1643971160000|2022-02-04 10:39:20|423.86|421.46|424.41|422.01|424.41|422.01|423.86|421.46|0
1643971170000|2022-02-04 10:39:30|424.57|422.17|424.25|421.85|424.57|422.17|424.25|421.85|0
1643971180000|2022-02-04 10:39:40|424.57|422.17|425.21|422.81|425.21|422.81|424.57|422.17|0
1643971190000|2022-02-04 10:39:50|425.13|422.73|425.29|422.89|425.29|422.89|424.97|422.57|0
1643971200000|2022-02-04 10:40:00|425.05|422.65|424.73|422.33|425.46|423.06|424.73|422.33|0
1643971210000|2022-02-04 10:40:10|424.89|422.49|425.05|422.65|425.05|422.65|424.89|422.49|0
1643971220000|2022-02-04 10:40:20|425.21|422.81|425.37|422.97|425.37|422.97|425.21|422.81|0
1643971230000|2022-02-04 10:40:30|425.53|423.13|425.37|422.97|425.53|423.13|425.29|422.89|0
1643971240000|2022-02-04 10:40:40|425.61|423.21|425.85|423.45|425.85|423.45|425.61|423.21|0
1643971250000|2022-02-04 10:40:50|425.53|423.13|425.53|423.13|425.53|423.13|425.37|422.97|0
1643971260000|2022-02-04 10:41:00|425.21|422.81|424.73|422.33|425.21|422.81|424.73|422.33|0
1643971270000|2022-02-04 10:41:10|425.05|422.65|424.33|421.93|425.05|422.65|424.33|421.93|0
1643971280000|2022-02-04 10:41:20|424.09|421.69|424.25|421.85|424.25|421.85|424.09|421.69|0
1643971290000|2022-02-04 10:41:30|424.09|421.69|424.09|421.69|424.09|421.69|423.93|421.53|0
1643971300000|2022-02-04 10:41:40|424.73|422.33|424.89|422.49|424.89|422.49|424.73|422.33|0
1643971310000|2022-02-04 10:41:50|425.05|422.65|425.05|422.65|425.05|422.65|424.89|422.49|0
1643971320000|2022-02-04 10:42:00|424.81|422.41|424.81|422.41|424.81|422.41|424.73|422.33|0
1643971330000|2022-02-04 10:42:10|425.05|422.65|425.21|422.81|425.21|422.81|424.97|422.57|0
1643971340000|2022-02-04 10:42:20|425.29|422.89|425.69|423.29|425.69|423.29|425.29|422.89|0
1643971350000|2022-02-04 10:42:30|425.85|423.45|425.53|423.13|425.85|423.45|425.53|423.13|0
1643971360000|2022-02-04 10:42:40|425.69|423.29|425.37|422.97|425.69|423.29|425.37|422.97|0
1643971370000|2022-02-04 10:42:50|425.45|423.05|425.13|422.73|425.53|423.13|425.13|422.73|0
1643971380000|2022-02-04 10:43:00|425.29|422.89|425.85|423.45|425.85|423.45|425.29|422.89|0
1643971390000|2022-02-04 10:43:10|426.17|423.77|426.01|423.61|426.17|423.77|425.93|423.53|0
1643971400000|2022-02-04 10:43:20|426.33|423.93|426.17|423.77|426.33|423.93|426.17|423.77|0
1643971410000|2022-02-04 10:43:30|426.33|423.93|426.42|424.02|426.49|424.09|426.33|423.93|0
1643971420000|2022-02-04 10:43:40|425.85|423.45|426.33|423.93|426.33|423.93|425.85|423.45|0
1643971430000|2022-02-04 10:43:50|425.69|423.29|425.53|423.13|425.69|423.29|425.53|423.13|0
1643971440000|2022-02-04 10:44:00|425.45|423.05|425.45|423.05|425.45|423.05|425.13|422.73|0
1643971450000|2022-02-04 10:44:10|425.85|423.45|425.53|423.13|425.85|423.45|425.53|423.13|0
1643971460000|2022-02-04 10:44:20|425.85|423.45|426.01|423.61|426.17|423.77|425.85|423.45|0
1643971470000|2022-02-04 10:44:30|426.33|423.93|426.17|423.77|426.33|423.93|426.01|423.61|0
1643971480000|2022-02-04 10:44:40|426.49|424.09|425.69|423.29|426.49|424.09|425.69|423.29|0
1643971490000|2022-02-04 10:44:50|425.45|423.05|425.45|423.05|425.69|423.29|425.37|422.97|0
1643971500000|2022-02-04 10:45:00|425.85|423.45|425.53|423.13|425.85|423.45|425.53|423.13|0
1643971510000|2022-02-04 10:45:10|425.21|422.81|425.05|422.65|425.21|422.81|425.05|422.65|0
1643971520000|2022-02-04 10:45:20|425.21|422.81|425.37|422.97|425.37|422.97|425.21|422.81|0
1643971530000|2022-02-04 10:45:30|425.21|422.81|424.73|422.33|425.21|422.81|424.73|422.33|0
1643971540000|2022-02-04 10:45:40|424.89|422.49|424.81|422.41|424.89|422.49|424.73|422.33|0
1643971550000|2022-02-04 10:45:50|424.73|422.33|424.81|422.41|424.89|422.49|424.73|422.33|0
1643971560000|2022-02-04 10:46:00|424.89|422.49|425.05|422.65|425.05|422.65|424.57|422.17|0
1643971570000|2022-02-04 10:46:10|424.89|422.49|425.05|422.65|425.05|422.65|424.49|422.09|0
1643971580000|2022-02-04 10:46:20|425.21|422.81|424.89|422.49|425.37|422.97|424.89|422.49|0
1643971590000|2022-02-04 10:46:30|425.05|422.65|424.89|422.49|425.05|422.65|424.89|422.49|0
1643971600000|2022-02-04 10:46:40|424.97|422.57|425.37|422.97|425.37|422.97|424.97|422.57|0
1643971610000|2022-02-04 10:46:50|425.69|423.29|425.05|422.65|425.69|423.29|424.89|422.49|0
1643971630000|2022-02-04 10:47:10|425.53|423.13|425.85|423.45|425.85|423.45|425.37|422.97|0
1643971640000|2022-02-04 10:47:20|426.01|423.61|426.49|424.09|426.49|424.09|426.01|423.61|0
1643971650000|2022-02-04 10:47:30|426.65|424.25|426.97|424.57|426.97|424.57|426.65|424.25|0
1643971660000|2022-02-04 10:47:40|426.81|424.41|426.41|424.01|426.81|424.41|426.41|424.01|0
1643971670000|2022-02-04 10:47:50|426.49|424.09|425.85|423.45|426.49|424.09|425.85|423.45|0
1643971680000|2022-02-04 10:48:00|426.01|423.61|426.01|423.61|426.01|423.61|425.93|423.53|0
1643971690000|2022-02-04 10:48:10|425.93|423.53|426.97|424.57|426.97|424.57|425.93|423.53|0
1643971700000|2022-02-04 10:48:20|427.06|424.66|427.13|424.73|427.29|424.89|427.06|424.66|0
1643971710000|2022-02-04 10:48:30|427.94|425.54|427.94|425.54|427.94|425.54|427.94|425.54|0
1643971720000|2022-02-04 10:48:40|428.1|425.7|428.26|425.86|428.26|425.86|428.1|425.7|0
1643971730000|2022-02-04 10:48:50|428.34|425.94|427.86|425.46|428.34|425.94|427.86|425.46|0
1643971740000|2022-02-04 10:49:00|428.1|425.7|428.26|425.86|428.26|425.86|428.1|425.7|0
1643971750000|2022-02-04 10:49:10|427.77|425.37|427.77|425.37|427.94|425.54|427.77|425.37|0
1643971760000|2022-02-04 10:49:20|427.94|425.54|427.77|425.37|427.94|425.54|427.7|425.3|0
1643971770000|2022-02-04 10:49:30|427.94|425.54|427.29|424.89|427.94|425.54|427.29|424.89|0
1643971780000|2022-02-04 10:49:40|427.13|424.73|427.13|424.73|427.13|424.73|426.97|424.57|0
1643971790000|2022-02-04 10:49:50|426.97|424.57|426.81|424.41|426.97|424.57|426.65|424.25|0
1643971800000|2022-02-04 10:50:00|427.13|424.73|426.01|423.61|427.13|424.73|426.01|423.61|0
1643971810000|2022-02-04 10:50:10|425.85|423.45|425.53|423.13|425.85|423.45|425.53|423.13|0
1643971820000|2022-02-04 10:50:20|425.69|423.29|425.05|422.65|425.69|423.29|424.89|422.49|0
1643971830000|2022-02-04 10:50:30|425.21|422.81|425.05|422.65|425.21|422.81|425.05|422.65|0
1643971840000|2022-02-04 10:50:40|424.89|422.49|424.57|422.17|424.89|422.49|424.49|422.09|0
1643971850000|2022-02-04 10:50:50|424.65|422.25|425.37|422.97|425.37|422.97|424.65|422.25|0
1643971860000|2022-02-04 10:51:00|425.21|422.81|424.57|422.17|425.21|422.81|424.33|421.93|0
1643971870000|2022-02-04 10:51:10|424.33|421.93|424.25|421.85|424.33|421.93|424.25|421.85|0
1643971880000|2022-02-04 10:51:20|424.09|421.69|424.09|421.69|424.09|421.69|424.09|421.69|0
1643971890000|2022-02-04 10:51:30|423.93|421.53|423.61|421.21|423.93|421.53|423.61|421.21|0
1643971900000|2022-02-04 10:51:40|423.85|421.45|424.09|421.69|424.25|421.85|423.85|421.45|0
1643971910000|2022-02-04 10:51:50|423.93|421.53|423.29|420.89|423.93|421.53|423.29|420.89|0
1643971920000|2022-02-04 10:52:00|423.53|421.13|423.29|420.89|423.61|421.21|423.29|420.89|0
1643971930000|2022-02-04 10:52:10|423.37|420.97|423.29|420.89|423.37|420.97|423.29|420.89|0
1643971940000|2022-02-04 10:52:20|423.45|421.05|423.93|421.53|423.93|421.53|423.45|421.05|0
1643971950000|2022-02-04 10:52:30|423.85|421.45|424.09|421.69|424.09|421.69|423.85|421.45|0
1643971960000|2022-02-04 10:52:40|423.93|421.53|424.09|421.69|424.25|421.85|423.93|421.53|0
1643971970000|2022-02-04 10:52:50|424.25|421.85|424.09|421.69|424.41|422.01|424.09|421.69|0
1643971980000|2022-02-04 10:53:00|423.93|421.53|424.25|421.85|424.25|421.85|423.93|421.53|0
1643971990000|2022-02-04 10:53:10|424.41|422.01|424.57|422.17|424.57|422.17|424.41|422.01|0
1643972000000|2022-02-04 10:53:20|424.65|422.25|425.21|422.81|425.37|422.97|424.65|422.25|0
1643972010000|2022-02-04 10:53:30|425.13|422.73|425.69|423.29|425.69|423.29|425.13|422.73|0
1643972020000|2022-02-04 10:53:40|425.85|423.45|425.69|423.29|425.85|423.45|425.69|423.29|0
1643972030000|2022-02-04 10:53:50|425.53|423.13|425.69|423.29|425.85|423.45|425.37|422.97|0
1643972040000|2022-02-04 10:54:00|425.85|423.45|426.01|423.61|426.01|423.61|425.85|423.45|0
1643972050000|2022-02-04 10:54:10|426.17|423.77|426.17|423.77|426.17|423.77|426.01|423.61|0
1643972060000|2022-02-04 10:54:20|426.25|423.85|426.49|424.09|426.49|424.09|426.17|423.77|0
1643972070000|2022-02-04 10:54:30|426.57|424.17|426.49|424.09|426.57|424.17|426.49|424.09|0
1643972080000|2022-02-04 10:54:40|426.41|424.01|426.49|424.09|426.49|424.09|426.33|423.93|0
1643972090000|2022-02-04 10:54:50|426.65|424.25|426.49|424.09|426.81|424.41|426.49|424.09|0
1643972100000|2022-02-04 10:55:00|425.53|423.13|425.69|423.29|425.69|423.29|425.53|423.13|0
1643972110000|2022-02-04 10:55:10|426.17|423.77|425.69|423.29|426.17|423.77|425.69|423.29|0
1643972120000|2022-02-04 10:55:20|425.53|423.13|425.85|423.45|425.93|423.53|425.53|423.13|0
1643972130000|2022-02-04 10:55:30|426.17|423.77|426.17|423.77|426.17|423.77|426.17|423.77|0
1643972140000|2022-02-04 10:55:40|426.01|423.61|426.01|423.61|426.01|423.61|425.85|423.45|0
1643972150000|2022-02-04 10:55:50|426.17|423.77|426.49|424.09|426.49|424.09|426.17|423.77|0
1643972160000|2022-02-04 10:56:00|426.17|423.77|426.01|423.61|426.17|423.77|425.85|423.45|0
1643972170000|2022-02-04 10:56:10|425.85|423.45|425.45|423.05|425.85|423.45|425.45|423.05|0
1643972180000|2022-02-04 10:56:20|425.61|423.21|425.69|423.29|425.85|423.45|425.53|423.13|0
1643972190000|2022-02-04 10:56:30|425.85|423.45|426.01|423.61|426.01|423.61|425.85|423.45|0
1643972200000|2022-02-04 10:56:40|426.17|423.77|427.29|424.89|427.29|424.89|426.17|423.77|0
1643972210000|2022-02-04 10:56:50|427.37|424.97|428.58|426.18|428.58|426.18|427.37|424.97|0
1643972220000|2022-02-04 10:57:00|428.41|426.01|428.5|426.1|428.5|426.1|428.41|426.01|0
1643972230000|2022-02-04 10:57:10|428.98|426.58|428.74|426.34|428.98|426.58|428.58|426.18|0
1643972240000|2022-02-04 10:57:20|429.06|426.66|428.09|425.69|429.06|426.66|428.09|425.69|0
1643972250000|2022-02-04 10:57:30|427.86|425.46|427.13|424.73|427.86|425.46|427.13|424.73|0
1643972260000|2022-02-04 10:57:40|427.29|424.89|426.65|424.25|427.29|424.89|426.65|424.25|0
1643972270000|2022-02-04 10:57:50|426.49|424.09|426.57|424.17|426.57|424.17|426.41|424.01|0
1643972280000|2022-02-04 10:58:00|426.49|424.09|425.85|423.45|426.49|424.09|425.69|423.29|0
1643972290000|2022-02-04 10:58:10|425.69|423.29|425.2|422.8|425.69|423.29|425.2|422.8|0
1643972300000|2022-02-04 10:58:20|425.04|422.64|424.88|422.48|425.04|422.64|424.72|422.32|0
1643972310000|2022-02-04 10:58:30|425.04|422.64|424.72|422.32|425.04|422.64|424.56|422.16|0
1643972320000|2022-02-04 10:58:40|424.88|422.48|425.04|422.64|425.04|422.64|424.72|422.32|0
1643972330000|2022-02-04 10:58:50|424.72|422.32|423.93|421.53|424.72|422.32|423.93|421.53|0
1643972340000|2022-02-04 10:59:00|423.77|421.37|424.81|422.41|424.81|422.41|423.77|421.37|0
1643972350000|2022-02-04 10:59:10|425.04|422.64|425.2|422.8|425.2|422.8|425.04|422.64|0
1643972360000|2022-02-04 10:59:20|425.13|422.73|425.04|422.64|425.13|422.73|425.04|422.64|0
1643972370000|2022-02-04 10:59:30|424.88|422.48|424.56|422.16|424.88|422.48|424.56|422.16|0
1643972380000|2022-02-04 10:59:40|424.65|422.25|424.88|422.48|424.88|422.48|424.56|422.16|0
1643972390000|2022-02-04 10:59:50|424.4|422|424.4|422|424.4|422|424.33|421.93|0
1643972400000|2022-02-04 11:00:00|424.56|422.16|424.4|422|424.72|422.32|424.4|422|0
1643972410000|2022-02-04 11:00:10|424.72|422.32|425.93|423.53|425.93|423.53|424.72|422.32|0
1643972420000|2022-02-04 11:00:20|426.33|423.93|424.4|422|426.33|423.93|424.4|422|0
1643972430000|2022-02-04 11:00:30|424.65|422.25|424.72|422.32|424.72|422.32|424.4|422|0
1643972440000|2022-02-04 11:00:40|425.04|422.64|425.2|422.8|425.2|422.8|425.04|422.64|0
1643972450000|2022-02-04 11:00:50|425.36|422.96|425.61|423.21|425.93|423.53|425.36|422.96|0
1643972460000|2022-02-04 11:01:00|425.52|423.12|425.36|422.96|425.52|423.12|425.36|422.96|0
1643972470000|2022-02-04 11:01:10|425.52|423.12|425.61|423.21|425.61|423.21|425.52|423.12|0
1643972480000|2022-02-04 11:01:20|425.52|423.12|426.57|424.17|426.65|424.25|425.52|423.12|0
1643972490000|2022-02-04 11:01:30|426.65|424.25|426.81|424.41|426.97|424.57|426.65|424.25|0
1643972500000|2022-02-04 11:01:40|426.97|424.57|426.97|424.57|426.97|424.57|426.65|424.25|0
1643972510000|2022-02-04 11:01:50|426.73|424.33|426.65|424.25|426.81|424.41|426.65|424.25|0
1643972520000|2022-02-04 11:02:00|426.81|424.41|426.97|424.57|426.97|424.57|426.81|424.41|0
1643972530000|2022-02-04 11:02:10|426.81|424.41|427.13|424.73|427.13|424.73|426.81|424.41|0
1643972540000|2022-02-04 11:02:20|426.65|424.25|426.57|424.17|426.73|424.33|426.49|424.09|0
1643972550000|2022-02-04 11:02:30|426.09|423.69|426.32|423.92|426.32|423.92|426.09|423.69|0
1643972560000|2022-02-04 11:02:40|426.57|424.17|426.97|424.57|426.97|424.57|426.57|424.17|0
1643972570000|2022-02-04 11:02:50|427.45|425.05|427.45|425.05|427.45|425.05|426.97|424.57|0
1643972580000|2022-02-04 11:03:00|426.81|424.41|427.13|424.73|427.13|424.73|426.81|424.41|0
1643972590000|2022-02-04 11:03:10|426.81|424.41|426.97|424.57|427.13|424.73|426.81|424.41|0
1643972600000|2022-02-04 11:03:20|427.29|424.89|427.93|425.53|427.93|425.53|427.29|424.89|0
1643972610000|2022-02-04 11:03:30|428.01|425.61|428.17|425.77|428.17|425.77|428.01|425.61|0
1643972620000|2022-02-04 11:03:40|428.5|426.1|428.41|426.01|428.57|426.17|428.41|426.01|0
1643972630000|2022-02-04 11:03:50|428.25|425.85|428.41|426.01|428.41|426.01|428.25|425.85|0
1643972640000|2022-02-04 11:04:00|428.25|425.85|427.45|425.05|428.25|425.85|427.45|425.05|0
1643972650000|2022-02-04 11:04:10|427.29|424.89|427.29|424.89|427.93|425.53|427.29|424.89|0
1643972660000|2022-02-04 11:04:20|427.13|424.73|426.97|424.57|427.29|424.89|426.97|424.57|0
1643972670000|2022-02-04 11:04:30|427.13|424.73|427.29|424.89|427.45|425.05|427.13|424.73|0
1643972680000|2022-02-04 11:04:40|427.45|425.05|427.29|424.89|427.45|425.05|427.29|424.89|0
1643972690000|2022-02-04 11:04:50|427.13|424.73|427.69|425.29|427.69|425.29|427.13|424.73|0
1643972700000|2022-02-04 11:05:00|428.57|426.17|428.17|425.77|428.66|426.26|428.17|425.77|0
1643972710000|2022-02-04 11:05:10|428.25|425.85|428.25|425.85|428.57|426.17|428.25|425.85|0
1643972720000|2022-02-04 11:05:20|428.33|425.93|428.41|426.01|428.41|426.01|428.33|425.93|0
1643972730000|2022-02-04 11:05:30|428.33|425.93|427.77|425.37|428.33|425.93|427.77|425.37|0
1643972740000|2022-02-04 11:05:40|427.93|425.53|427.77|425.37|427.93|425.53|427.77|425.37|0
1643972750000|2022-02-04 11:05:50|428.09|425.69|427.93|425.53|428.09|425.69|427.93|425.53|0
1643972760000|2022-02-04 11:06:00|428.09|425.69|427.29|424.89|428.09|425.69|427.29|424.89|0
1643972770000|2022-02-04 11:06:10|426.97|424.57|427.45|425.05|427.45|425.05|426.97|424.57|0
1643972780000|2022-02-04 11:06:20|427.85|425.45|428.25|425.85|428.25|425.85|427.77|425.37|0
1643972790000|2022-02-04 11:06:30|428.41|426.01|428.57|426.17|428.57|426.17|428.41|426.01|0
1643972800000|2022-02-04 11:06:40|428.73|426.33|428.82|426.42|428.82|426.42|428.57|426.17|0
1643972810000|2022-02-04 11:06:50|428.98|426.58|428.89|426.49|428.98|426.58|428.89|426.49|0
1643972820000|2022-02-04 11:07:00|428.98|426.58|429.62|427.22|429.62|427.22|428.98|426.58|0
1643972830000|2022-02-04 11:07:10|429.86|427.46|429.86|427.46|429.86|427.46|429.7|427.3|0
1643972840000|2022-02-04 11:07:20|429.7|427.3|429.05|426.65|429.7|427.3|429.05|426.65|0
1643972850000|2022-02-04 11:07:30|429.22|426.82|429.86|427.46|429.86|427.46|429.22|426.82|0
1643972860000|2022-02-04 11:07:40|429.7|427.3|429.86|427.46|430.18|427.78|429.7|427.3|0
1643972870000|2022-02-04 11:07:50|429.7|427.3|429.7|427.3|429.7|427.3|429.38|426.98|0
1643972880000|2022-02-04 11:08:00|429.38|426.98|429.54|427.14|429.62|427.22|429.38|426.98|0
1643972890000|2022-02-04 11:08:10|429.38|426.98|430.18|427.78|430.18|427.78|429.38|426.98|0
1643972900000|2022-02-04 11:08:20|430.34|427.94|430.34|427.94|430.34|427.94|430.34|427.94|0
1643972910000|2022-02-04 11:08:30|430.27|427.87|430.34|427.94|430.34|427.94|430.18|427.78|0
1643972920000|2022-02-04 11:08:40|430.18|427.78|430.5|428.1|430.67|428.27|430.18|427.78|0
1643972930000|2022-02-04 11:08:50|430.83|428.43|431.63|429.23|431.63|429.23|430.83|428.43|0
1643972940000|2022-02-04 11:09:00|431.8|429.4|432.12|429.72|432.12|429.72|431.47|429.07|0
1643972950000|2022-02-04 11:09:10|432.44|430.04|432.44|430.04|432.6|430.2|432.44|430.04|0
1643972960000|2022-02-04 11:09:20|432.28|429.88|431.56|429.16|432.28|429.88|431.56|429.16|0
1643972970000|2022-02-04 11:09:30|431.4|429|431.15|428.75|431.4|429|431.15|428.75|0
1643972980000|2022-02-04 11:09:40|431.31|428.91|431.31|428.91|431.31|428.91|430.99|428.59|0
1643972990000|2022-02-04 11:09:50|431.15|428.75|431.8|429.4|431.8|429.4|431.15|428.75|0
1643973000000|2022-02-04 11:10:00|432.12|429.72|432.6|430.2|432.6|430.2|432.12|429.72|0
1643973010000|2022-02-04 11:10:10|432.77|430.37|432.6|430.2|432.77|430.37|432.12|429.72|0
1643973020000|2022-02-04 11:10:20|432.77|430.37|432.6|430.2|432.77|430.37|432.6|430.2|0
1643973030000|2022-02-04 11:10:30|432.28|429.88|433.5|431.1|433.5|431.1|432.28|429.88|0
1643973040000|2022-02-04 11:10:40|433.74|431.34|434.47|432.07|434.47|432.07|433.74|431.34|0
1643973050000|2022-02-04 11:10:50|434.71|432.31|434.39|431.99|434.71|432.31|434.22|431.82|0
1643973060000|2022-02-04 11:11:00|434.31|431.91|433.09|430.69|434.31|431.91|433.09|430.69|0
1643973070000|2022-02-04 11:11:10|432.93|430.53|433.25|430.85|433.25|430.85|432.93|430.53|0
1643973080000|2022-02-04 11:11:20|433.5|431.1|433.9|431.5|434.06|431.66|433.5|431.1|0
1643973090000|2022-02-04 11:11:30|433.74|431.34|434.06|431.66|434.06|431.66|433.74|431.34|0
1643973100000|2022-02-04 11:11:40|434.39|431.99|434.39|431.99|434.39|431.99|434.31|431.91|0
1643973110000|2022-02-04 11:11:50|434.15|431.75|433.9|431.5|434.15|431.75|433.9|431.5|0
1643973120000|2022-02-04 11:12:00|434.06|431.66|434.22|431.82|434.22|431.82|434.06|431.66|0
1643973130000|2022-02-04 11:12:10|434.39|431.99|434.55|432.15|435.03|432.63|434.39|431.99|0
1643973140000|2022-02-04 11:12:20|434.06|431.66|434.55|432.15|434.55|432.15|434.06|431.66|0
1643973150000|2022-02-04 11:12:30|434.39|431.99|433.74|431.34|434.39|431.99|433.74|431.34|0
1643973160000|2022-02-04 11:12:40|434.55|432.15|434.06|431.66|434.55|432.15|434.06|431.66|0
1643973170000|2022-02-04 11:12:50|434.22|431.82|434.71|432.31|434.71|432.31|434.22|431.82|0
1643973180000|2022-02-04 11:13:00|434.63|432.23|434.55|432.15|434.71|432.31|434.39|431.99|0
1643973190000|2022-02-04 11:13:10|434.63|432.23|435.2|432.8|435.2|432.8|434.63|432.23|0
1643973200000|2022-02-04 11:13:20|435.12|432.72|435.03|432.63|435.44|433.04|434.71|432.31|0
1643973210000|2022-02-04 11:13:30|434.87|432.47|434.71|432.31|434.87|432.47|434.71|432.31|0
1643973220000|2022-02-04 11:13:40|434.87|432.47|434.71|432.31|435.03|432.63|434.71|432.31|0
1643973230000|2022-02-04 11:13:50|435.03|432.63|435.36|432.96|435.36|432.96|435.03|432.63|0
1643973240000|2022-02-04 11:14:00|435.44|433.04|435.03|432.63|435.52|433.12|435.03|432.63|0
1643973250000|2022-02-04 11:14:10|434.71|432.31|435.03|432.63|435.03|432.63|434.71|432.31|0
1643973260000|2022-02-04 11:14:20|434.87|432.47|434.87|432.47|434.87|432.47|434.87|432.47|0
1643973270000|2022-02-04 11:14:30|435.03|432.63|434.71|432.31|435.03|432.63|434.55|432.15|0
1643973280000|2022-02-04 11:14:40|434.63|432.23|434.79|432.39|434.79|432.39|434.63|432.23|0
1643973290000|2022-02-04 11:14:50|434.87|432.47|434.55|432.15|435.03|432.63|434.55|432.15|0
1643973300000|2022-02-04 11:15:00|435.03|432.63|435.93|433.53|436.17|433.77|435.03|432.63|0
1643973310000|2022-02-04 11:15:10|434.87|432.47|434.55|432.15|434.87|432.47|434.55|432.15|0
1643973320000|2022-02-04 11:15:20|434.71|432.31|434.55|432.15|434.71|432.31|434.38|431.98|0
1643973330000|2022-02-04 11:15:30|434.71|432.31|434.63|432.23|434.71|432.31|434.55|432.15|0
1643973340000|2022-02-04 11:15:40|434.71|432.31|434.22|431.82|435.03|432.63|434.22|431.82|0
1643973350000|2022-02-04 11:15:50|434.38|431.98|434.71|432.31|434.87|432.47|434.22|431.82|0
1643973360000|2022-02-04 11:16:00|434.87|432.47|434.22|431.82|434.87|432.47|434.22|431.82|0
1643973370000|2022-02-04 11:16:10|434.55|432.15|434.22|431.82|434.55|432.15|434.22|431.82|0
1643973380000|2022-02-04 11:16:20|433.9|431.5|434.06|431.66|434.06|431.66|433.9|431.5|0
1643973390000|2022-02-04 11:16:30|433.98|431.58|434.38|431.98|434.38|431.98|433.98|431.58|0
1643973400000|2022-02-04 11:16:40|434.22|431.82|433.9|431.5|434.22|431.82|433.74|431.34|0
1643973410000|2022-02-04 11:16:50|433.57|431.17|433.9|431.5|433.9|431.5|433.41|431.01|0
1643973420000|2022-02-04 11:17:00|433.74|431.34|433.74|431.34|433.74|431.34|433.74|431.34|0
1643973430000|2022-02-04 11:17:10|434.22|431.82|433.74|431.34|434.22|431.82|433.74|431.34|0
1643973440000|2022-02-04 11:17:20|433.9|431.5|433.74|431.34|433.9|431.5|433.74|431.34|0
1643973450000|2022-02-04 11:17:30|434.22|431.82|433.9|431.5|434.22|431.82|433.9|431.5|0
1643973460000|2022-02-04 11:17:40|433.25|430.85|433.33|430.93|433.41|431.01|433.25|430.85|0
1643973470000|2022-02-04 11:17:50|433.57|431.17|433.57|431.17|433.73|431.33|433.41|431.01|0
1643973480000|2022-02-04 11:18:00|433.66|431.26|433.57|431.17|433.66|431.26|433.57|431.17|0
1643973490000|2022-02-04 11:18:10|433.41|431.01|433.41|431.01|433.57|431.17|433.41|431.01|0
1643973500000|2022-02-04 11:18:20|433.25|430.85|433.9|431.5|433.9|431.5|433.25|430.85|0
1643973510000|2022-02-04 11:18:30|434.06|431.66|434.38|431.98|434.38|431.98|434.06|431.66|0
1643973520000|2022-02-04 11:18:40|434.71|432.31|434.55|432.15|434.71|432.31|434.38|431.98|0
1643973530000|2022-02-04 11:18:50|432.56|430.16|432.56|430.16|432.72|430.32|432.56|430.16|0
1643973540000|2022-02-04 11:19:00|432.4|430|432.32|429.92|432.4|430|432.07|429.67|0
1643973550000|2022-02-04 11:19:10|431.91|429.51|432.72|430.32|432.72|430.32|431.91|429.51|0
1643973560000|2022-02-04 11:19:20|432.48|430.08|433.37|430.97|434.02|431.62|432.48|430.08|0
1643973570000|2022-02-04 11:19:30|434.5|432.1|433.2|430.8|434.66|432.26|432.96|430.56|0
1643973580000|2022-02-04 11:19:40|433.53|431.13|433.29|430.89|433.53|431.13|433.29|430.89|0
1643973590000|2022-02-04 11:19:50|433.2|430.8|433.37|430.97|433.53|431.13|433.2|430.8|0
1643973600000|2022-02-04 11:20:00|433.53|431.13|433.53|431.13|433.53|431.13|433.37|430.97|0
1643973610000|2022-02-04 11:20:10|433.69|431.29|434.02|431.62|434.02|431.62|433.69|431.29|0
1643973620000|2022-02-04 11:20:20|433.94|431.54|433.85|431.45|434.02|431.62|433.85|431.45|0
1643973630000|2022-02-04 11:20:30|433.69|431.29|433.69|431.29|433.69|431.29|433.69|431.29|0
1643973640000|2022-02-04 11:20:40|433.53|431.13|433.85|431.45|433.85|431.45|433.53|431.13|0
1643973650000|2022-02-04 11:20:50|433.2|430.8|433.69|431.29|433.69|431.29|433.2|430.8|0
1643973660000|2022-02-04 11:21:00|434.34|431.94|436.62|434.22|436.62|434.22|434.34|431.94|0
1643973670000|2022-02-04 11:21:10|436.46|434.06|438.09|435.69|438.09|435.69|436.46|434.06|0
1643973680000|2022-02-04 11:21:20|438.58|436.18|437.85|435.45|438.58|436.18|437.6|435.2|0
1643973690000|2022-02-04 11:21:30|437.43|435.03|437.11|434.71|437.43|435.03|437.11|434.71|0
1643973700000|2022-02-04 11:21:40|437.27|434.87|437.76|435.36|437.92|435.52|437.27|434.87|0
1643973710000|2022-02-04 11:21:50|437.92|435.52|437.43|435.03|437.92|435.52|437.43|435.03|0
1643973720000|2022-02-04 11:22:00|437.6|435.2|437.6|435.2|437.92|435.52|437.6|435.2|0
1643973730000|2022-02-04 11:22:10|437.43|435.03|437.6|435.2|437.68|435.28|437.43|435.03|0
1643973740000|2022-02-04 11:22:20|437.76|435.36|437.76|435.36|437.76|435.36|437.76|435.36|0
1643973750000|2022-02-04 11:22:30|438.25|435.85|437.43|435.03|438.25|435.85|437.43|435.03|0
1643973760000|2022-02-04 11:22:40|437.6|435.2|438.9|436.5|438.9|436.5|437.6|435.2|0
1643973770000|2022-02-04 11:22:50|439.07|436.67|438.99|436.59|439.07|436.67|438.9|436.5|0
1643973780000|2022-02-04 11:23:00|439.07|436.67|437.68|435.28|439.07|436.67|437.68|435.28|0
1643973790000|2022-02-04 11:23:10|437.76|435.36|438.58|436.18|438.9|436.5|437.76|435.36|0
1643973800000|2022-02-04 11:23:20|438.5|436.1|438.09|435.69|438.74|436.34|438.09|435.69|0
1643973810000|2022-02-04 11:23:30|438.25|435.85|437.92|435.52|438.25|435.85|437.92|435.52|0
1643973820000|2022-02-04 11:23:40|438.01|435.61|438.9|436.5|438.9|436.5|437.92|435.52|0
1643973830000|2022-02-04 11:23:50|438.74|436.34|437.92|435.52|438.74|436.34|437.92|435.52|0
1643973840000|2022-02-04 11:24:00|438.09|435.69|437.92|435.52|438.25|435.85|437.92|435.52|0
1643973850000|2022-02-04 11:24:10|437.68|435.28|437.76|435.36|437.76|435.36|437.68|435.28|0
1643973860000|2022-02-04 11:24:20|437.92|435.52|436.85|434.45|438.09|435.69|436.85|434.45|0
1643973870000|2022-02-04 11:24:30|436.69|434.29|436.69|434.29|436.69|434.29|436.69|434.29|0
1643973880000|2022-02-04 11:24:40|436.61|434.21|436.36|433.96|436.61|434.21|436.36|433.96|0
1643973890000|2022-02-04 11:24:50|436.2|433.8|436.36|433.96|436.36|433.96|436.2|433.8|0
1643973900000|2022-02-04 11:25:00|436.03|433.63|435.54|433.14|436.03|433.63|435.54|433.14|0
1643973910000|2022-02-04 11:25:10|435.05|432.65|433.42|431.02|435.05|432.65|433.42|431.02|0
1643973920000|2022-02-04 11:25:20|433.02|430.62|432.77|430.37|433.02|430.62|432.7|430.3|0
1643973930000|2022-02-04 11:25:30|432.7|430.3|432.94|430.54|432.94|430.54|432.7|430.3|0
1643973940000|2022-02-04 11:25:40|432.12|429.72|434.97|432.57|434.97|432.57|432.12|429.72|0
1643973950000|2022-02-04 11:25:50|434.81|432.41|434.81|432.41|434.9|432.5|434.81|432.41|0
1643973960000|2022-02-04 11:26:00|434.9|432.5|434.17|431.77|434.9|432.5|434.17|431.77|0
1643973970000|2022-02-04 11:26:10|434.49|432.09|435.46|433.06|435.46|433.06|434.49|432.09|0
1643973980000|2022-02-04 11:26:20|435.3|432.9|435.22|432.82|435.62|433.22|434.97|432.57|0
1643973990000|2022-02-04 11:26:30|434.81|432.41|434.97|432.57|434.97|432.57|434.81|432.41|0
1643974000000|2022-02-04 11:26:40|434.49|432.09|434.33|431.93|434.49|432.09|434.33|431.93|0
1643974010000|2022-02-04 11:26:50|434.73|432.33|434.65|432.25|434.73|432.33|434.65|432.25|0
1643974020000|2022-02-04 11:27:00|434.81|432.41|434.33|431.93|434.81|432.41|434.33|431.93|0
1643974030000|2022-02-04 11:27:10|434.25|431.85|434.49|432.09|434.49|432.09|434.16|431.76|0
1643974040000|2022-02-04 11:27:20|434.41|432.01|434.33|431.93|434.49|432.09|434.33|431.93|0
1643974050000|2022-02-04 11:27:30|434.65|432.25|434.33|431.93|434.65|432.25|434.33|431.93|0
1643974060000|2022-02-04 11:27:40|434.49|432.09|433.68|431.28|434.49|432.09|433.68|431.28|0
1643974070000|2022-02-04 11:27:50|433.84|431.44|434|431.6|434|431.6|433.68|431.28|0
1643974080000|2022-02-04 11:28:00|433.76|431.36|433.68|431.28|433.76|431.36|433.52|431.12|0
1643974090000|2022-02-04 11:28:10|433.28|430.88|433.19|430.79|433.36|430.96|432.87|430.47|0
1643974100000|2022-02-04 11:28:20|433.12|430.72|433.19|430.79|433.36|430.96|433.12|430.72|0
1643974110000|2022-02-04 11:28:30|433.36|430.96|433.44|431.04|433.44|431.04|433.36|430.96|0
1643974120000|2022-02-04 11:28:40|433.36|430.96|434.33|431.93|434.33|431.93|433.36|430.96|0
1643974130000|2022-02-04 11:28:50|434.16|431.76|433.84|431.44|434.49|432.09|433.84|431.44|0
1643974140000|2022-02-04 11:29:00|434.09|431.69|434.25|431.85|434.25|431.85|433.76|431.36|0
1643974150000|2022-02-04 11:29:10|434.33|431.93|434.16|431.76|434.33|431.93|433.92|431.52|0
1643974160000|2022-02-04 11:29:20|434.25|431.85|433.68|431.28|434.33|431.93|433.68|431.28|0
1643974170000|2022-02-04 11:29:30|433.52|431.12|433.92|431.52|433.92|431.52|433.36|430.96|0
1643974180000|2022-02-04 11:29:40|434.16|431.76|434.25|431.85|434.33|431.93|434|431.6|0
1643974190000|2022-02-04 11:29:50|434.16|431.76|434.16|431.76|434.33|431.93|434.16|431.76|0
1643974200000|2022-02-04 11:30:00|434.41|432.01|434.97|432.57|434.97|432.57|434.41|432.01|0
1643974210000|2022-02-04 11:30:10|435.06|432.66|434.16|431.76|435.3|432.9|434.16|431.76|0
1643974220000|2022-02-04 11:30:20|434.33|431.93|434.49|432.09|434.65|432.25|434.33|431.93|0
1643974230000|2022-02-04 11:30:30|434.33|431.93|434.41|432.01|434.49|432.09|434.33|431.93|0
1643974240000|2022-02-04 11:30:40|434.16|431.76|434.49|432.09|434.49|432.09|434.16|431.76|0
1643974250000|2022-02-04 11:30:50|434.57|432.17|435.14|432.74|435.14|432.74|434.57|432.17|0
1643974260000|2022-02-04 11:31:00|435.06|432.66|434.9|432.5|435.06|432.66|434.65|432.25|0
1643974270000|2022-02-04 11:31:10|434.97|432.57|434.25|431.85|434.97|432.57|434.16|431.76|0
1643974280000|2022-02-04 11:31:20|434|431.6|433.35|430.95|434|431.6|433.35|430.95|0
1643974290000|2022-02-04 11:31:30|433.28|430.88|432.79|430.39|433.28|430.88|432.71|430.31|0
1643974300000|2022-02-04 11:31:40|432.55|430.15|433.03|430.63|433.12|430.72|432.55|430.15|0
1643974310000|2022-02-04 11:31:50|433.19|430.79|433.03|430.63|433.19|430.79|433.03|430.63|0
1643974320000|2022-02-04 11:32:00|432.71|430.31|433.84|431.44|433.84|431.44|432.71|430.31|0
1643974330000|2022-02-04 11:32:10|433.76|431.36|433.35|430.95|433.76|431.36|433.12|430.72|0
1643974340000|2022-02-04 11:32:20|433.52|431.12|434.16|431.76|434.16|431.76|433.52|431.12|0
1643974350000|2022-02-04 11:32:30|434|431.6|434.81|432.41|434.81|432.41|434|431.6|0
1643974360000|2022-02-04 11:32:40|435.06|432.66|434|431.6|435.06|432.66|434|431.6|0
1643974370000|2022-02-04 11:32:50|434.16|431.76|433.68|431.28|434.16|431.76|433.68|431.28|0
1643974380000|2022-02-04 11:33:00|433.19|430.79|434|431.6|434|431.6|433.19|430.79|0
1643974390000|2022-02-04 11:33:10|434.16|431.76|434.16|431.76|434.25|431.85|434.16|431.76|0
1643974400000|2022-02-04 11:33:20|434.32|431.92|434.32|431.92|434.32|431.92|434.32|431.92|0
1643974410000|2022-02-04 11:33:30|434.49|432.09|433.84|431.44|434.49|432.09|433.84|431.44|0
1643974420000|2022-02-04 11:33:40|433.68|431.28|433.68|431.28|433.68|431.28|433.68|431.28|0
1643974430000|2022-02-04 11:33:50|433.6|431.2|433.52|431.12|433.6|431.2|433.52|431.12|0
1643974440000|2022-02-04 11:34:00|433.35|430.95|433.44|431.04|433.44|431.04|433.35|430.95|0
1643974450000|2022-02-04 11:34:10|433.28|430.88|433.84|431.44|433.84|431.44|432.87|430.47|0
1643974460000|2022-02-04 11:34:20|434.32|431.92|434.49|432.09|434.49|432.09|434.16|431.76|0
1643974470000|2022-02-04 11:34:30|434.32|431.92|434.16|431.76|434.32|431.92|434.08|431.68|0
1643974480000|2022-02-04 11:34:40|434|431.6|434.16|431.76|434.16|431.76|434|431.6|0
1643974490000|2022-02-04 11:34:50|434.32|431.92|434.16|431.76|434.32|431.92|434.08|431.68|0
1643974500000|2022-02-04 11:35:00|434.25|431.85|434.32|431.92|434.32|431.92|434.25|431.85|0
1643974510000|2022-02-04 11:35:10|434.89|432.49|434.89|432.49|434.97|432.57|434.65|432.25|0
1643974520000|2022-02-04 11:35:20|434.97|432.57|435.78|433.38|435.78|433.38|434.97|432.57|0
1643974530000|2022-02-04 11:35:30|435.62|433.22|435.06|432.66|435.62|433.22|435.06|432.66|0
1643974540000|2022-02-04 11:35:40|434.65|432.25|435.3|432.9|435.3|432.9|434.32|431.92|0
1643974550000|2022-02-04 11:35:50|435.13|432.73|435.46|433.06|435.46|433.06|435.13|432.73|0
1643974560000|2022-02-04 11:36:00|435.3|432.9|434.89|432.49|435.3|432.9|434.81|432.41|0
1643974570000|2022-02-04 11:36:10|434.81|432.41|434.16|431.76|434.81|432.41|434.16|431.76|0
1643974580000|2022-02-04 11:36:20|434.25|431.85|435.13|432.73|435.13|432.73|434.25|431.85|0
1643974590000|2022-02-04 11:36:30|435.3|432.9|434.97|432.57|435.3|432.9|434.81|432.41|0
1643974600000|2022-02-04 11:36:40|434.49|432.09|434.49|432.09|434.65|432.25|434.49|432.09|0
1643974610000|2022-02-04 11:36:50|434.65|432.25|434.32|431.92|434.65|432.25|434.32|431.92|0
1643974620000|2022-02-04 11:37:00|434.48|432.08|433.76|431.36|434.48|432.08|433.76|431.36|0
1643974630000|2022-02-04 11:37:10|433.68|431.28|433.6|431.2|433.84|431.44|433.6|431.2|0
1643974640000|2022-02-04 11:37:20|433.51|431.11|433.35|430.95|433.51|431.11|433.27|430.87|0
1643974650000|2022-02-04 11:37:30|433.11|430.71|432.95|430.55|433.11|430.71|432.87|430.47|0
1643974660000|2022-02-04 11:37:40|432.87|430.47|433.51|431.11|433.51|431.11|432.87|430.47|0
1643974670000|2022-02-04 11:37:50|432.79|430.39|431.9|429.5|432.79|430.39|431.9|429.5|0
1643974680000|2022-02-04 11:38:00|432.06|429.66|432.38|429.98|432.38|429.98|432.06|429.66|0
1643974690000|2022-02-04 11:38:10|432.54|430.14|432.38|429.98|432.54|430.14|432.22|429.82|0
1643974700000|2022-02-04 11:38:20|432.31|429.91|431.9|429.5|432.31|429.91|431.9|429.5|0
1643974710000|2022-02-04 11:38:30|431.98|429.58|431.74|429.34|431.98|429.58|431.74|429.34|0
1643974720000|2022-02-04 11:38:40|431.66|429.26|431.58|429.18|431.74|429.34|431.58|429.18|0
1643974730000|2022-02-04 11:38:50|432.06|429.66|431.9|429.5|432.06|429.66|431.9|429.5|0
1643974740000|2022-02-04 11:39:00|432.06|429.66|432.06|429.66|432.06|429.66|432.06|429.66|0
1643974750000|2022-02-04 11:39:10|431.9|429.5|431.9|429.5|431.9|429.5|431.9|429.5|0
1643974760000|2022-02-04 11:39:20|431.41|429.01|431.25|428.85|431.41|429.01|431.25|428.85|0
1643974770000|2022-02-04 11:39:30|431.41|429.01|430.61|428.21|431.41|429.01|430.61|428.21|0
1643974780000|2022-02-04 11:39:40|430.53|428.13|430.93|428.53|430.93|428.53|430.53|428.13|0
1643974790000|2022-02-04 11:39:50|431.41|429.01|431.25|428.85|431.41|429.01|431.09|428.69|0
1643974800000|2022-02-04 11:40:00|431.5|429.1|431.9|429.5|431.9|429.5|431.5|429.1|0
1643974810000|2022-02-04 11:40:10|432.06|429.66|432.54|430.14|432.54|430.14|432.06|429.66|0
1643974820000|2022-02-04 11:40:20|432.71|430.31|432.38|429.98|432.71|430.31|432.38|429.98|0
1643974830000|2022-02-04 11:40:30|432.14|429.74|432.7|430.3|432.7|430.3|432.06|429.66|0
1643974840000|2022-02-04 11:40:40|432.87|430.47|433.67|431.27|433.67|431.27|432.87|430.47|0
1643974850000|2022-02-04 11:40:50|433.44|431.04|433.35|430.95|433.44|431.04|433.35|430.95|0
1643974860000|2022-02-04 11:41:00|433.03|430.63|433.19|430.79|433.19|430.79|433.03|430.63|0
1643974870000|2022-02-04 11:41:10|433.27|430.87|433.03|430.63|433.27|430.87|433.03|430.63|0
1643974880000|2022-02-04 11:41:20|433.19|430.79|433.35|430.95|433.35|430.95|433.19|430.79|0
1643974890000|2022-02-04 11:41:30|433.27|430.87|433.67|431.27|433.67|431.27|433.27|430.87|0
1643974900000|2022-02-04 11:41:40|433.6|431.2|433.6|431.2|433.67|431.27|433.6|431.2|0
1643974910000|2022-02-04 11:41:50|433.19|430.79|432.87|430.47|433.19|430.79|432.87|430.47|0
1643974920000|2022-02-04 11:42:00|433.03|430.63|432.79|430.39|433.03|430.63|432.79|430.39|0
1643974930000|2022-02-04 11:42:10|432.87|430.47|433.19|430.79|433.19|430.79|432.79|430.39|0
1643974940000|2022-02-04 11:42:20|433.35|430.95|433.19|430.79|433.35|430.95|433.11|430.71|0
1643974950000|2022-02-04 11:42:30|432.63|430.23|432.38|429.98|432.79|430.39|432.38|429.98|0
1643974960000|2022-02-04 11:42:40|432.47|430.07|432.54|430.14|432.54|430.14|432.47|430.07|0
1643974970000|2022-02-04 11:42:50|432.7|430.3|432.54|430.14|432.7|430.3|432.54|430.14|0
1643974980000|2022-02-04 11:43:00|433.03|430.63|433.6|431.2|433.67|431.27|433.03|430.63|0
1643974990000|2022-02-04 11:43:10|433.76|431.36|434.16|431.76|434.16|431.76|433.76|431.36|0
1643975000000|2022-02-04 11:43:20|433.92|431.52|433.67|431.27|433.92|431.52|433.67|431.27|0
1643975010000|2022-02-04 11:43:30|433.84|431.44|433.84|431.44|434|431.6|433.76|431.36|0
1643975020000|2022-02-04 11:43:40|434|431.6|434|431.6|434|431.6|434|431.6|0
1643975030000|2022-02-04 11:43:50|434.08|431.68|434.32|431.92|434.32|431.92|434|431.6|0
1643975040000|2022-02-04 11:44:00|434.16|431.76|433.51|431.11|434.16|431.76|433.51|431.11|0
1643975050000|2022-02-04 11:44:10|433.6|431.2|433.51|431.11|433.6|431.2|433.35|430.95|0
1643975060000|2022-02-04 11:44:20|433.67|431.27|433.83|431.43|433.83|431.43|433.67|431.27|0
1643975070000|2022-02-04 11:44:30|433.43|431.03|433.43|431.03|433.51|431.11|433.43|431.03|0
1643975080000|2022-02-04 11:44:40|433.35|430.95|433.92|431.52|433.92|431.52|433.35|430.95|0
1643975090000|2022-02-04 11:44:50|433.83|431.43|434.16|431.76|434.16|431.76|433.83|431.43|0
1643975100000|2022-02-04 11:45:00|434.24|431.84|434.4|432|434.4|432|434.16|431.76|0
1643975110000|2022-02-04 11:45:10|434.57|432.17|435.38|432.98|435.54|433.14|434.57|432.17|0
1643975120000|2022-02-04 11:45:20|435.29|432.89|435.45|433.05|435.78|433.38|435.29|432.89|0
1643975130000|2022-02-04 11:45:30|435.62|433.22|435.94|433.54|435.94|433.54|435.45|433.05|0
1643975140000|2022-02-04 11:45:40|436.1|433.7|437.73|435.33|437.73|435.33|436.1|433.7|0
1643975150000|2022-02-04 11:45:50|437.56|435.16|437.89|435.49|437.89|435.49|437.56|435.16|0
1643975160000|2022-02-04 11:46:00|438.22|435.82|437.08|434.68|438.22|435.82|437.08|434.68|0
1643975170000|2022-02-04 11:46:10|436.84|434.44|437.56|435.16|437.56|435.16|436.84|434.44|0
1643975180000|2022-02-04 11:46:20|437.4|435|437.73|435.33|437.73|435.33|437.4|435|0
1643975190000|2022-02-04 11:46:30|437.56|435.16|437.81|435.41|437.81|435.41|437.56|435.16|0
1643975200000|2022-02-04 11:46:40|437.73|435.33|437.24|434.84|437.73|435.33|437.24|434.84|0
1643975210000|2022-02-04 11:46:50|437.56|435.16|437.24|434.84|437.56|435.16|437.24|434.84|0
1643975220000|2022-02-04 11:47:00|436.59|434.19|437.08|434.68|437.08|434.68|436.59|434.19|0
1643975230000|2022-02-04 11:47:10|436.91|434.51|436.91|434.51|437.08|434.68|436.91|434.51|0
1643975240000|2022-02-04 11:47:20|437.08|434.68|437.24|434.84|437.24|434.84|437.08|434.68|0
1643975250000|2022-02-04 11:47:30|437.08|434.68|436.59|434.19|437.24|434.84|436.59|434.19|0
1643975260000|2022-02-04 11:47:40|436.26|433.86|436.26|433.86|436.26|433.86|436.1|433.7|0
1643975270000|2022-02-04 11:47:50|436.59|434.19|436.43|434.03|436.59|434.19|436.43|434.03|0
1643975280000|2022-02-04 11:48:00|436.26|433.86|435.78|433.38|436.26|433.86|435.78|433.38|0
1643975290000|2022-02-04 11:48:10|435.62|433.22|435.78|433.38|435.78|433.38|435.54|433.14|0
1643975300000|2022-02-04 11:48:20|435.94|433.54|435.94|433.54|435.94|433.54|435.7|433.3|0
1643975310000|2022-02-04 11:48:30|435.86|433.46|435.94|433.54|435.94|433.54|435.86|433.46|0
1643975320000|2022-02-04 11:48:40|435.61|433.21|435.94|433.54|435.94|433.54|435.61|433.21|0
1643975340000|2022-02-04 11:49:00|436.1|433.7|436.84|434.44|436.91|434.51|436.1|433.7|0
1643975350000|2022-02-04 11:49:10|436.91|434.51|437.08|434.68|437.08|434.68|436.91|434.51|0
1643975360000|2022-02-04 11:49:20|437.24|434.84|437.49|435.09|437.49|435.09|437.24|434.84|0
1643975370000|2022-02-04 11:49:30|437.24|434.84|437.4|435|437.4|435|437.24|434.84|0
1643975380000|2022-02-04 11:49:40|437.49|435.09|437.4|435|437.49|435.09|437.32|434.92|0
1643975390000|2022-02-04 11:49:50|437.24|434.84|437.4|435|437.4|435|437.24|434.84|0
1643975400000|2022-02-04 11:50:00|437.65|435.25|438.86|436.46|438.86|436.46|437.65|435.25|0
1643975410000|2022-02-04 11:50:10|439.19|436.79|439.6|437.2|439.6|437.2|439.19|436.79|0
1643975420000|2022-02-04 11:50:20|439.19|436.79|438.7|436.3|439.19|436.79|438.46|436.06|0
1643975430000|2022-02-04 11:50:30|438.46|436.06|438.21|435.81|438.54|436.14|438.21|435.81|0
1643975440000|2022-02-04 11:50:40|438.38|435.98|438.54|436.14|438.54|436.14|438.38|435.98|0
1643975450000|2022-02-04 11:50:50|438.86|436.46|439.03|436.63|439.03|436.63|438.7|436.3|0
1643975460000|2022-02-04 11:51:00|438.54|436.14|438.7|436.3|438.7|436.3|438.54|436.14|0
1643975470000|2022-02-04 11:51:10|438.54|436.14|438.54|436.14|438.7|436.3|438.54|436.14|0
1643975480000|2022-02-04 11:51:20|438.86|436.46|438.86|436.46|438.86|436.46|438.7|436.3|0
1643975490000|2022-02-04 11:51:30|438.54|436.14|438.7|436.3|438.7|436.3|438.54|436.14|0
1643975500000|2022-02-04 11:51:40|438.95|436.55|439.03|436.63|439.03|436.63|438.86|436.46|0
1643975510000|2022-02-04 11:51:50|439.19|436.79|439.03|436.63|439.19|436.79|438.54|436.14|0
1643975520000|2022-02-04 11:52:00|438.86|436.46|438.54|436.14|438.86|436.46|438.38|435.98|0
1643975530000|2022-02-04 11:52:10|438.46|436.06|438.38|435.98|438.7|436.3|438.38|435.98|0
1643975540000|2022-02-04 11:52:20|437.89|435.49|437.72|435.32|437.89|435.49|437.72|435.32|0
1643975550000|2022-02-04 11:52:30|437.89|435.49|437.4|435|437.89|435.49|437.4|435|0
1643975560000|2022-02-04 11:52:40|437.48|435.08|437.48|435.08|437.72|435.32|437.48|435.08|0
1643975570000|2022-02-04 11:52:50|437.56|435.16|437.65|435.25|437.72|435.32|437.56|435.16|0
1643975580000|2022-02-04 11:53:00|437.81|435.41|439.03|436.63|439.03|436.63|437.81|435.41|0
1643975590000|2022-02-04 11:53:10|439.19|436.79|439.35|436.95|439.35|436.95|439.19|436.79|0
1643975600000|2022-02-04 11:53:20|439.68|437.28|439.03|436.63|439.68|437.28|439.03|436.63|0
1643975610000|2022-02-04 11:53:30|439.19|436.79|439.03|436.63|439.35|436.95|439.03|436.63|0
1643975620000|2022-02-04 11:53:40|438.7|436.3|438.86|436.46|438.86|436.46|438.7|436.3|0
1643975630000|2022-02-04 11:53:50|438.79|436.39|438.7|436.3|438.79|436.39|438.54|436.14|0
1643975640000|2022-02-04 11:54:00|438.62|436.22|438.54|436.14|438.7|436.3|438.54|436.14|0
1643975650000|2022-02-04 11:54:10|438.46|436.06|438.54|436.14|438.54|436.14|438.46|436.06|0
1643975660000|2022-02-04 11:54:20|437.89|435.49|438.13|435.73|438.21|435.81|437.89|435.49|0
1643975670000|2022-02-04 11:54:30|438.3|435.9|437.89|435.49|438.3|435.9|437.89|435.49|0
1643975680000|2022-02-04 11:54:40|438.05|435.65|438.21|435.81|438.21|435.81|437.89|435.49|0
1643975690000|2022-02-04 11:54:50|437.97|435.57|437.72|435.32|438.05|435.65|437.72|435.32|0
1643975700000|2022-02-04 11:55:00|437.56|435.16|437.89|435.49|437.89|435.49|437.56|435.16|0
1643975710000|2022-02-04 11:55:10|437.4|435|437.24|434.84|437.4|435|437.24|434.84|0
1643975720000|2022-02-04 11:55:20|437.4|435|437.72|435.32|437.72|435.32|437.4|435|0
1643975730000|2022-02-04 11:55:30|437.97|435.57|438.7|436.3|438.7|436.3|437.97|435.57|0
1643975740000|2022-02-04 11:55:40|438.54|436.14|437.89|435.49|438.54|436.14|437.89|435.49|0
1643975750000|2022-02-04 11:55:50|437.72|435.32|437.4|435|437.72|435.32|437.4|435|0
1643975760000|2022-02-04 11:56:00|437.56|435.16|438.3|435.9|438.3|435.9|437.56|435.16|0
1643975770000|2022-02-04 11:56:10|438.21|435.81|439.03|436.63|439.03|436.63|438.21|435.81|0
1643975780000|2022-02-04 11:56:20|438.95|436.55|438.86|436.46|438.95|436.55|438.86|436.46|0
1643975790000|2022-02-04 11:56:30|439.03|436.63|439.6|437.2|439.6|437.2|439.03|436.63|0
1643975800000|2022-02-04 11:56:40|439.03|436.63|439.84|437.44|439.84|437.44|438.86|436.46|0
1643975810000|2022-02-04 11:56:50|440|437.6|439.35|436.95|440|437.6|439.03|436.63|0
1643975820000|2022-02-04 11:57:00|439.44|437.04|439.51|437.11|439.51|437.11|439.19|436.79|0
1643975830000|2022-02-04 11:57:10|439.6|437.2|439.44|437.04|439.6|437.2|439.44|437.04|0
1643975840000|2022-02-04 11:57:20|439.51|437.11|439.68|437.28|440|437.6|439.51|437.11|0
1643975850000|2022-02-04 11:57:30|440|437.6|439.44|437.04|440|437.6|439.44|437.04|0
1643975860000|2022-02-04 11:57:40|439.03|436.63|439.03|436.63|439.03|436.63|439.03|436.63|0
1643975870000|2022-02-04 11:57:50|439.51|437.11|439.51|437.11|439.51|437.11|439.27|436.87|0
1643975880000|2022-02-04 11:58:00|439.19|436.79|439.19|436.79|439.19|436.79|439.19|436.79|0
1643975890000|2022-02-04 11:58:10|438.86|436.46|438.21|435.81|438.86|436.46|438.21|435.81|0
1643975900000|2022-02-04 11:58:20|438.37|435.97|438.37|435.97|438.37|435.97|438.21|435.81|0
1643975910000|2022-02-04 11:58:30|438.21|435.81|438.3|435.9|438.37|435.97|438.21|435.81|0
1643975920000|2022-02-04 11:58:40|438.37|435.97|437.56|435.16|438.37|435.97|437.56|435.16|0
1643975930000|2022-02-04 11:58:50|437.4|435|437.32|434.92|437.4|435|437.32|434.92|0
1643975940000|2022-02-04 11:59:00|437.4|435|438.21|435.81|438.21|435.81|437.4|435|0
1643975950000|2022-02-04 11:59:10|438.46|436.06|438.13|435.73|438.46|436.06|438.13|435.73|0
1643975960000|2022-02-04 11:59:20|438.21|435.81|438.21|435.81|438.21|435.81|438.05|435.65|0
1643975970000|2022-02-04 11:59:30|438.54|436.14|438.95|436.55|439.02|436.62|438.54|436.14|0
1643975980000|2022-02-04 11:59:40|439.02|436.62|439.43|437.03|439.44|437.04|439.02|436.62|0
1643975990000|2022-02-04 11:59:50|439.92|437.52|441.8|439.4|441.8|439.4|439.92|437.52|0
1643976000000|2022-02-04 12:00:00|441.47|439.07|440.98|438.58|441.47|439.07|440.98|438.58|0
1643976010000|2022-02-04 12:00:10|440.82|438.42|440.17|437.77|440.82|438.42|440.17|437.77|0
1643976020000|2022-02-04 12:00:20|439.84|437.44|439.6|437.2|439.84|437.44|439.35|436.95|0
1643976030000|2022-02-04 12:00:30|439.35|436.95|438.54|436.14|439.35|436.95|438.54|436.14|0
1643976040000|2022-02-04 12:00:40|438.37|435.97|438.62|436.22|438.62|436.22|438.37|435.97|0
1643976050000|2022-02-04 12:00:50|438.7|436.3|438.54|436.14|438.86|436.46|438.54|436.14|0
1643976060000|2022-02-04 12:01:00|438.7|436.3|438.86|436.46|438.86|436.46|438.54|436.14|0
1643976070000|2022-02-04 12:01:10|439.35|436.95|438.7|436.3|439.35|436.95|438.7|436.3|0
1643976080000|2022-02-04 12:01:20|438.86|436.46|438.21|435.81|438.86|436.46|438.21|435.81|0
1643976090000|2022-02-04 12:01:30|438.37|435.97|438.13|435.73|438.7|436.3|438.13|435.73|0
1643976100000|2022-02-04 12:01:40|437.97|435.57|437.56|435.16|437.97|435.57|437.4|435|0
1643976110000|2022-02-04 12:01:50|437.23|434.83|437.23|434.83|437.4|435|437.23|434.83|0
1643976120000|2022-02-04 12:02:00|437.32|434.92|437.23|434.83|437.32|434.92|437.23|434.83|0
1643976130000|2022-02-04 12:02:10|437.16|434.76|437.16|434.76|437.16|434.76|437.16|434.76|0
1643976140000|2022-02-04 12:02:20|437.4|435|437.23|434.83|437.4|435|437.07|434.67|0
1643976150000|2022-02-04 12:02:30|436.75|434.35|436.42|434.02|436.75|434.35|436.42|434.02|0
1643976160000|2022-02-04 12:02:40|436.58|434.18|436.51|434.11|436.58|434.18|436.51|434.11|0
1643976170000|2022-02-04 12:02:50|436.75|434.35|437.16|434.76|437.16|434.76|436.75|434.35|0
1643976180000|2022-02-04 12:03:00|437.07|434.67|438.05|435.65|438.21|435.81|437.07|434.67|0
1643976190000|2022-02-04 12:03:10|437.88|435.48|437.88|435.48|437.88|435.48|437.72|435.32|0
1643976200000|2022-02-04 12:03:20|437.4|435|438.05|435.65|438.05|435.65|437.4|435|0
1643976210000|2022-02-04 12:03:30|437.88|435.48|437.23|434.83|437.97|435.57|437.23|434.83|0
1643976220000|2022-02-04 12:03:40|437.4|435|438.13|435.73|438.13|435.73|437.4|435|0
1643976230000|2022-02-04 12:03:50|437.88|435.48|437.56|435.16|437.88|435.48|437.56|435.16|0
1643976240000|2022-02-04 12:04:00|437.72|435.32|437.81|435.41|437.81|435.41|437.64|435.24|0
1643976250000|2022-02-04 12:04:10|438.21|435.81|438.53|436.13|438.53|436.13|438.05|435.65|0
1643976260000|2022-02-04 12:04:20|438.37|435.97|438.05|435.65|438.37|435.97|438.05|435.65|0
1643976270000|2022-02-04 12:04:30|437.88|435.48|437.88|435.48|437.88|435.48|437.88|435.48|0
1643976280000|2022-02-04 12:04:40|437.4|435|437.23|434.83|437.56|435.16|437.23|434.83|0
1643976290000|2022-02-04 12:04:50|436.91|434.51|436.74|434.34|436.91|434.51|436.74|434.34|0
1643976300000|2022-02-04 12:05:00|436.58|434.18|436.58|434.18|436.58|434.18|436.42|434.02|0
1643976310000|2022-02-04 12:05:10|436.74|434.34|436.67|434.27|436.74|434.34|436.58|434.18|0
1643976320000|2022-02-04 12:05:20|436.91|434.51|437.07|434.67|437.07|434.67|436.91|434.51|0
1643976330000|2022-02-04 12:05:30|436.99|434.59|437.23|434.83|437.23|434.83|436.99|434.59|0
1643976340000|2022-02-04 12:05:40|437.07|434.67|437.88|435.48|437.88|435.48|437.07|434.67|0
1643976350000|2022-02-04 12:05:50|438.05|435.65|438.05|435.65|438.05|435.65|437.88|435.48|0
1643976360000|2022-02-04 12:06:00|437.88|435.48|437.88|435.48|437.97|435.57|437.88|435.48|0
1643976370000|2022-02-04 12:06:10|437.97|435.57|438.13|435.73|438.13|435.73|437.88|435.48|0
1643976380000|2022-02-04 12:06:20|438.05|435.65|437.72|435.32|438.05|435.65|437.72|435.32|0
1643976390000|2022-02-04 12:06:30|437.88|435.48|437.56|435.16|437.97|435.57|437.48|435.08|0
1643976400000|2022-02-04 12:06:40|437.07|434.67|437.07|434.67|437.07|434.67|436.91|434.51|0
1643976410000|2022-02-04 12:06:50|437.15|434.75|437.56|435.16|437.56|435.16|437.15|434.75|0
1643976420000|2022-02-04 12:07:00|437.23|434.83|437.39|434.99|437.64|435.24|437.23|434.83|0
1643976430000|2022-02-04 12:07:10|437.56|435.16|438.37|435.97|438.37|435.97|437.56|435.16|0
1643976440000|2022-02-04 12:07:20|438.53|436.13|438.53|436.13|438.7|436.3|438.53|436.13|0
1643976450000|2022-02-04 12:07:30|438.29|435.89|438.45|436.05|438.45|436.05|438.29|435.89|0
1643976460000|2022-02-04 12:07:40|437.8|435.4|437.32|434.92|437.8|435.4|437.32|434.92|0
1643976470000|2022-02-04 12:07:50|436.58|434.18|437.07|434.67|437.07|434.67|436.58|434.18|0
1643976480000|2022-02-04 12:08:00|436.74|434.34|436.74|434.34|436.91|434.51|436.58|434.18|0
1643976490000|2022-02-04 12:08:10|436.83|434.43|436.74|434.34|436.91|434.51|436.74|434.34|0
1643976500000|2022-02-04 12:08:20|436.58|434.18|436.26|433.86|436.74|434.34|436.26|433.86|0
1643976510000|2022-02-04 12:08:30|436.09|433.69|435.93|433.53|436.26|433.86|435.93|433.53|0
1643976520000|2022-02-04 12:08:40|435.85|433.45|436.09|433.69|436.09|433.69|435.85|433.45|0
1643976530000|2022-02-04 12:08:50|435.93|433.53|436.26|433.86|436.26|433.86|435.77|433.37|0
1643976540000|2022-02-04 12:09:00|436.74|434.34|436.34|433.94|436.74|434.34|436.34|433.94|0
1643976550000|2022-02-04 12:09:10|436.42|434.02|435.93|433.53|436.42|434.02|435.85|433.45|0
1643976560000|2022-02-04 12:09:20|436.09|433.69|436.02|433.62|436.09|433.69|435.93|433.53|0
1643976570000|2022-02-04 12:09:30|435.93|433.53|435.93|433.53|435.93|433.53|435.61|433.21|0
1643976580000|2022-02-04 12:09:40|436.09|433.69|436.26|433.86|436.26|433.86|436.09|433.69|0
1643976590000|2022-02-04 12:09:50|436.02|433.62|436.26|433.86|436.26|433.86|436.02|433.62|0
1643976600000|2022-02-04 12:10:00|436.74|434.34|436.34|433.94|436.74|434.34|436.26|433.86|0
1643976610000|2022-02-04 12:10:10|436.42|434.02|436.58|434.18|436.58|434.18|436.42|434.02|0
1643976620000|2022-02-04 12:10:20|436.74|434.34|436.58|434.18|436.74|434.34|436.58|434.18|0
1643976630000|2022-02-04 12:10:30|436.67|434.27|436.74|434.34|436.74|434.34|436.58|434.18|0
1643976640000|2022-02-04 12:10:40|436.83|434.43|436.26|433.86|436.91|434.51|436.26|433.86|0
1643976650000|2022-02-04 12:10:50|436.34|433.94|436.09|433.69|436.34|433.94|436.09|433.69|0
1643976660000|2022-02-04 12:11:00|435.93|433.53|436.74|434.34|436.74|434.34|435.93|433.53|0
1643976670000|2022-02-04 12:11:10|436.83|434.43|436.26|433.86|436.83|434.43|436.26|433.86|0
1643976680000|2022-02-04 12:11:20|436.42|434.02|436.74|434.34|436.74|434.34|436.42|434.02|0
1643976690000|2022-02-04 12:11:30|436.91|434.51|437.07|434.67|437.07|434.67|436.91|434.51|0
1643976700000|2022-02-04 12:11:40|436.91|434.51|437.56|435.16|437.56|435.16|436.91|434.51|0
1643976710000|2022-02-04 12:11:50|437.72|435.32|438.04|435.64|438.04|435.64|437.72|435.32|0
1643976720000|2022-02-04 12:12:00|438.21|435.81|437.88|435.48|438.21|435.81|437.88|435.48|0
1643976730000|2022-02-04 12:12:10|438.13|435.73|438.37|435.97|438.37|435.97|438.13|435.73|0
1643976740000|2022-02-04 12:12:20|438.69|436.29|438.62|436.22|438.86|436.46|438.62|436.22|0
1643976750000|2022-02-04 12:12:30|438.53|436.13|438.53|436.13|438.69|436.29|438.45|436.05|0
1643976760000|2022-02-04 12:12:40|438.37|435.97|438.78|436.38|438.78|436.38|438.37|435.97|0
1643976770000|2022-02-04 12:12:50|438.69|436.29|438.86|436.46|438.86|436.46|438.53|436.13|0
1643976780000|2022-02-04 12:13:00|438.62|436.22|438.69|436.29|438.69|436.29|438.62|436.22|0
1643976790000|2022-02-04 12:13:10|438.53|436.13|438.69|436.29|438.86|436.46|438.53|436.13|0
1643976800000|2022-02-04 12:13:20|438.62|436.22|437.55|435.15|438.62|436.22|437.55|435.15|0
1643976810000|2022-02-04 12:13:30|437.72|435.32|437.72|435.32|437.72|435.32|437.39|434.99|0
1643976820000|2022-02-04 12:13:40|438.04|435.64|438.21|435.81|438.21|435.81|438.04|435.64|0
1643976830000|2022-02-04 12:13:50|438.53|436.13|439.51|437.11|439.51|437.11|438.53|436.13|0
1643976840000|2022-02-04 12:14:00|439.59|437.19|439.76|437.36|439.76|437.36|439.51|437.11|0
1643976850000|2022-02-04 12:14:10|439.83|437.43|440|437.6|440|437.6|439.67|437.27|0
1643976860000|2022-02-04 12:14:20|439.92|437.52|439.76|437.36|439.92|437.52|439.76|437.36|0
1643976870000|2022-02-04 12:14:30|439.83|437.43|438.86|436.46|439.83|437.43|438.86|436.46|0
1643976880000|2022-02-04 12:14:40|438.53|436.13|438.29|435.89|438.61|436.21|438.29|435.89|0
1643976890000|2022-02-04 12:14:50|438.2|435.8|438.37|435.97|438.37|435.97|438.13|435.73|0
1643976900000|2022-02-04 12:15:00|438.45|436.05|438.2|435.8|438.45|436.05|438.2|435.8|0
1643976910000|2022-02-04 12:15:10|437.88|435.48|437.96|435.56|438.04|435.64|437.88|435.48|0
1643976920000|2022-02-04 12:15:20|438.2|435.8|438.78|436.38|438.78|436.38|438.2|435.8|0
1643976930000|2022-02-04 12:15:30|438.86|436.46|439.02|436.62|439.02|436.62|438.69|436.29|0
1643976940000|2022-02-04 12:15:40|439.43|437.03|439.51|437.11|439.51|437.11|439.34|436.94|0
1643976950000|2022-02-04 12:15:50|439.34|436.94|439.34|436.94|439.34|436.94|439.27|436.87|0
1643976960000|2022-02-04 12:16:00|439.51|437.11|439.18|436.78|439.51|437.11|439.18|436.78|0
1643976970000|2022-02-04 12:16:10|438.86|436.46|438.37|435.97|439.02|436.62|438.2|435.8|0
1643976980000|2022-02-04 12:16:20|438.2|435.8|437.96|435.56|438.53|436.13|437.96|435.56|0
1643976990000|2022-02-04 12:16:30|437.88|435.48|438.53|436.13|438.53|436.13|437.88|435.48|0
1643977000000|2022-02-04 12:16:40|437.88|435.48|437.55|435.15|437.88|435.48|437.55|435.15|0
1643977010000|2022-02-04 12:16:50|436.99|434.59|436.9|434.5|437.07|434.67|436.9|434.5|0
1643977020000|2022-02-04 12:17:00|437.07|434.67|436.42|434.02|437.07|434.67|436.42|434.02|0
1643977030000|2022-02-04 12:17:10|436.25|433.85|436.25|433.85|436.25|433.85|436.25|433.85|0
1643977040000|2022-02-04 12:17:20|436.5|434.1|436.42|434.02|436.58|434.18|436.42|434.02|0
1643977050000|2022-02-04 12:17:30|436.74|434.34|436.9|434.5|437.07|434.67|436.74|434.34|0
1643977060000|2022-02-04 12:17:40|436.99|434.59|436.58|434.18|436.99|434.59|436.58|434.18|0
1643977070000|2022-02-04 12:17:50|436.42|434.02|437.64|435.24|437.64|435.24|436.42|434.02|0
1643977080000|2022-02-04 12:18:00|437.55|435.15|437.55|435.15|437.72|435.32|437.55|435.15|0
1643977090000|2022-02-04 12:18:10|437.64|435.24|437.07|434.67|437.64|435.24|437.07|434.67|0
1643977100000|2022-02-04 12:18:20|437.39|434.99|436.74|434.34|437.39|434.99|436.74|434.34|0
1643977110000|2022-02-04 12:18:30|436.58|434.18|436.58|434.18|436.58|434.18|436.58|434.18|0
1643977120000|2022-02-04 12:18:40|436.74|434.34|437.06|434.66|437.23|434.83|436.74|434.34|0
1643977130000|2022-02-04 12:18:50|436.74|434.34|436.42|434.02|436.9|434.5|436.42|434.02|0
1643977140000|2022-02-04 12:19:00|436.58|434.18|436.66|434.26|436.66|434.26|436.42|434.02|0
1643977150000|2022-02-04 12:19:10|436.74|434.34|436.74|434.34|436.74|434.34|436.42|434.02|0
1643977160000|2022-02-04 12:19:20|436.58|434.18|436.5|434.1|436.74|434.34|436.5|434.1|0
1643977170000|2022-02-04 12:19:30|436.66|434.26|436.58|434.18|436.9|434.5|436.58|434.18|0
1643977180000|2022-02-04 12:19:40|436.25|433.85|436.41|434.01|436.41|434.01|436.25|433.85|0
1643977190000|2022-02-04 12:19:50|436.58|434.18|436.41|434.01|436.82|434.42|436.41|434.01|0
1643977200000|2022-02-04 12:20:00|436.34|433.94|436.25|433.85|436.41|434.01|436.25|433.85|0
1643977210000|2022-02-04 12:20:10|436.74|434.34|436.58|434.18|436.74|434.34|436.58|434.18|0
1643977220000|2022-02-04 12:20:20|436.5|434.1|436.9|434.5|436.9|434.5|436.5|434.1|0
1643977230000|2022-02-04 12:20:30|437.06|434.66|437.06|434.66|437.23|434.83|437.06|434.66|0
1643977240000|2022-02-04 12:20:40|437.23|434.83|437.23|434.83|437.55|435.15|437.23|434.83|0
1643977250000|2022-02-04 12:20:50|437.31|434.91|437.23|434.83|437.31|434.91|437.06|434.66|0
1643977260000|2022-02-04 12:21:00|436.58|434.18|436.41|434.01|436.58|434.18|436.41|434.01|0
1643977270000|2022-02-04 12:21:10|436.09|433.69|436.41|434.01|436.41|434.01|436.09|433.69|0
1643977280000|2022-02-04 12:21:20|436.09|433.69|435.77|433.37|436.09|433.69|435.77|433.37|0
1643977290000|2022-02-04 12:21:30|435.85|433.45|436.41|434.01|436.41|434.01|435.77|433.37|0
1643977300000|2022-02-04 12:21:40|436.25|433.85|436.09|433.69|436.58|434.18|436.09|433.69|0
1643977310000|2022-02-04 12:21:50|435.85|433.45|435.93|433.53|435.93|433.53|435.6|433.2|0
1643977320000|2022-02-04 12:22:00|436.25|433.85|436.09|433.69|436.25|433.85|435.93|433.53|0
1643977330000|2022-02-04 12:22:10|435.93|433.53|436.09|433.69|436.09|433.69|435.93|433.53|0
1643977340000|2022-02-04 12:22:20|435.93|433.53|435.93|433.53|435.93|433.53|435.76|433.36|0
1643977350000|2022-02-04 12:22:30|436.09|433.69|436.09|433.69|436.09|433.69|436.09|433.69|0
1643977360000|2022-02-04 12:22:40|436.01|433.61|435.76|433.36|436.01|433.61|435.76|433.36|0
1643977370000|2022-02-04 12:22:50|435.85|433.45|435.93|433.53|435.93|433.53|435.85|433.45|0
1643977380000|2022-02-04 12:23:00|436.09|433.69|435.12|432.72|436.09|433.69|435.12|432.72|0
1643977390000|2022-02-04 12:23:10|434.79|432.39|434.39|431.99|434.79|432.39|434.39|431.99|0
1643977400000|2022-02-04 12:23:20|434.63|432.23|434.47|432.07|434.63|432.23|434.47|432.07|0
1643977410000|2022-02-04 12:23:30|434.31|431.91|433.98|431.58|434.31|431.91|433.98|431.58|0
1643977420000|2022-02-04 12:23:40|434.31|431.91|434.31|431.91|434.31|431.91|434.23|431.83|0
1643977430000|2022-02-04 12:23:50|434.14|431.74|434.79|432.39|434.95|432.55|434.14|431.74|0
1643977440000|2022-02-04 12:24:00|434.71|432.31|434.79|432.39|434.79|432.39|434.71|432.31|0
1643977450000|2022-02-04 12:24:10|434.88|432.48|434.79|432.39|434.95|432.55|434.79|432.39|0
1643977460000|2022-02-04 12:24:20|434.63|432.23|435.12|432.72|435.12|432.72|434.63|432.23|0
1643977470000|2022-02-04 12:24:30|435.2|432.8|435.28|432.88|435.28|432.88|435.2|432.8|0
1643977480000|2022-02-04 12:24:40|435.12|432.72|435.28|432.88|435.28|432.88|435.12|432.72|0
1643977490000|2022-02-04 12:24:50|435.12|432.72|435.12|432.72|435.12|432.72|434.88|432.48|0
1643977500000|2022-02-04 12:25:00|434.95|432.55|434.95|432.55|434.95|432.55|434.63|432.23|0
1643977510000|2022-02-04 12:25:10|435.12|432.72|435.04|432.64|435.12|432.72|435.04|432.64|0
1643977520000|2022-02-04 12:25:20|434.95|432.55|434.47|432.07|434.95|432.55|434.47|432.07|0
1643977530000|2022-02-04 12:25:30|434.79|432.39|434.79|432.39|434.95|432.55|434.79|432.39|0
1643977540000|2022-02-04 12:25:40|434.63|432.23|434.47|432.07|434.63|432.23|434.47|432.07|0
1643977550000|2022-02-04 12:25:50|434.31|431.91|434.14|431.74|434.47|432.07|433.98|431.58|0
1643977560000|2022-02-04 12:26:00|433.98|431.58|434.14|431.74|434.14|431.74|433.98|431.58|0
1643977570000|2022-02-04 12:26:10|433.98|431.58|433.82|431.42|433.98|431.58|433.82|431.42|0
1643977580000|2022-02-04 12:26:20|433.98|431.58|433.98|431.58|433.98|431.58|433.98|431.58|0
1643977590000|2022-02-04 12:26:30|434.14|431.74|433.98|431.58|434.14|431.74|433.98|431.58|0
1643977600000|2022-02-04 12:26:40|433.82|431.42|433.33|430.93|433.82|431.42|433.33|430.93|0
1643977610000|2022-02-04 12:26:50|433.66|431.26|433.66|431.26|433.66|431.26|433.58|431.18|0
1643977620000|2022-02-04 12:27:00|433.82|431.42|433.82|431.42|433.98|431.58|433.82|431.42|0
1643977630000|2022-02-04 12:27:10|433.58|431.18|433.5|431.1|433.58|431.18|433.5|431.1|0
1643977640000|2022-02-04 12:27:20|433.58|431.18|433.33|430.93|433.58|431.18|433.33|430.93|0
1643977650000|2022-02-04 12:27:30|433.42|431.02|433.5|431.1|433.5|431.1|433.42|431.02|0
1643977660000|2022-02-04 12:27:40|433.17|430.77|433.01|430.61|433.17|430.77|433.01|430.61|0
1643977670000|2022-02-04 12:27:50|432.85|430.45|432.85|430.45|432.93|430.53|432.85|430.45|0
1643977680000|2022-02-04 12:28:00|433.17|430.77|433.17|430.77|433.17|430.77|432.93|430.53|0
1643977690000|2022-02-04 12:28:10|433.33|430.93|433.17|430.77|433.42|431.02|433.17|430.77|0
1643977700000|2022-02-04 12:28:20|433.5|431.1|433.01|430.61|433.5|431.1|433.01|430.61|0
1643977710000|2022-02-04 12:28:30|433.17|430.77|433.33|430.93|433.33|430.93|433.17|430.77|0
1643977720000|2022-02-04 12:28:40|433.17|430.77|433.01|430.61|433.17|430.77|433.01|430.61|0
1643977730000|2022-02-04 12:28:50|433.17|430.77|433.01|430.61|433.17|430.77|433.01|430.61|0
1643977740000|2022-02-04 12:29:00|432.93|430.53|432.85|430.45|433.01|430.61|432.85|430.45|0
1643977750000|2022-02-04 12:29:10|432.69|430.29|432.53|430.13|432.69|430.29|432.53|430.13|0
1643977760000|2022-02-04 12:29:20|433.01|430.61|432.85|430.45|433.01|430.61|432.85|430.45|0
1643977770000|2022-02-04 12:29:30|432.61|430.21|432.36|429.96|432.69|430.29|432.36|429.96|0
1643977780000|2022-02-04 12:29:40|432.53|430.13|432.36|429.96|432.69|430.29|432.36|429.96|0
1643977790000|2022-02-04 12:29:50|432.53|430.13|432.45|430.05|432.69|430.29|432.45|430.05|0
1643977800000|2022-02-04 12:30:00|432.53|430.13|432.61|430.21|432.69|430.29|432.53|430.13|0
1643977810000|2022-02-04 12:30:10|432.69|430.29|432.93|430.53|433.01|430.61|432.69|430.29|0
1643977820000|2022-02-04 12:30:20|433.09|430.69|433.01|430.61|433.09|430.69|433.01|430.61|0
1643977830000|2022-02-04 12:30:30|433.17|430.77|433.01|430.61|433.33|430.93|433.01|430.61|0
1643977840000|2022-02-04 12:30:40|433.17|430.77|433.49|431.09|433.49|431.09|433.01|430.61|0
1643977850000|2022-02-04 12:30:50|433.98|431.58|433.82|431.42|433.98|431.58|433.82|431.42|0
1643977860000|2022-02-04 12:31:00|433.9|431.5|434.47|432.07|434.47|432.07|433.82|431.42|0
1643977870000|2022-02-04 12:31:10|434.63|432.23|434.63|432.23|434.63|432.23|434.63|432.23|0
1643977880000|2022-02-04 12:31:20|434.14|431.74|434.14|431.74|434.14|431.74|434.14|431.74|0
1643977890000|2022-02-04 12:31:30|434.3|431.9|434.3|431.9|434.47|432.07|434.3|431.9|0
1643977900000|2022-02-04 12:31:40|434.47|432.07|434.87|432.47|434.87|432.47|434.47|432.07|0
1643977910000|2022-02-04 12:31:50|434.79|432.39|434.63|432.23|434.79|432.39|434.63|432.23|0
1643977920000|2022-02-04 12:32:00|434.79|432.39|434.46|432.06|434.79|432.39|434.46|432.06|0
1643977930000|2022-02-04 12:32:10|433.98|431.58|433.66|431.26|433.98|431.58|433.49|431.09|0
1643977940000|2022-02-04 12:32:20|434.14|431.74|433.82|431.42|434.14|431.74|433.82|431.42|0
1643977950000|2022-02-04 12:32:30|433.66|431.26|433.66|431.26|433.66|431.26|433.66|431.26|0
1643977960000|2022-02-04 12:32:40|433.58|431.18|433.33|430.93|433.66|431.26|433.33|430.93|0
1643977970000|2022-02-04 12:32:50|433.25|430.85|433.25|430.85|433.33|430.93|433.25|430.85|0
1643977980000|2022-02-04 12:33:00|433.17|430.77|432.85|430.45|433.17|430.77|432.85|430.45|0
1643977990000|2022-02-04 12:33:10|433.01|430.61|433.33|430.93|433.33|430.93|433.01|430.61|0
1643978000000|2022-02-04 12:33:20|433.17|430.77|433.01|430.61|433.17|430.77|433.01|430.61|0
1643978010000|2022-02-04 12:33:30|432.85|430.45|432.93|430.53|433.01|430.61|432.85|430.45|0
1643978020000|2022-02-04 12:33:40|432.85|430.45|432.93|430.53|432.93|430.53|432.85|430.45|0
1643978030000|2022-02-04 12:33:50|433.17|430.77|433.01|430.61|433.17|430.77|433.01|430.61|0
1643978040000|2022-02-04 12:34:00|432.85|430.45|433.17|430.77|433.17|430.77|432.85|430.45|0
1643978050000|2022-02-04 12:34:10|433.01|430.61|433.17|430.77|433.25|430.85|433.01|430.61|0
1643978060000|2022-02-04 12:34:20|433.49|431.09|433.49|431.09|433.49|431.09|433.25|430.85|0
1643978070000|2022-02-04 12:34:30|433.33|430.93|433.49|431.09|433.49|431.09|433.33|430.93|0
1643978080000|2022-02-04 12:34:40|433.42|431.02|433.33|430.93|433.42|431.02|433.33|430.93|0
1643978090000|2022-02-04 12:34:50|433.42|431.02|433.65|431.25|433.82|431.42|433.42|431.02|0
1643978100000|2022-02-04 12:35:00|433.33|430.93|433.17|430.77|433.33|430.93|433.17|430.77|0
1643978110000|2022-02-04 12:35:10|433.33|430.93|433.33|430.93|433.33|430.93|433.33|430.93|0
1643978120000|2022-02-04 12:35:20|433.49|431.09|433.49|431.09|433.65|431.25|433.49|431.09|0
1643978130000|2022-02-04 12:35:30|433.42|431.02|433.49|431.09|433.65|431.25|433.42|431.02|0
1643978140000|2022-02-04 12:35:40|433.65|431.25|433.33|430.93|433.65|431.25|433.33|430.93|0
1643978150000|2022-02-04 12:35:50|433.17|430.77|433.17|430.77|433.17|430.77|433.01|430.61|0
1643978160000|2022-02-04 12:36:00|433.01|430.61|433.01|430.61|433.01|430.61|433.01|430.61|0
1643978170000|2022-02-04 12:36:10|433.17|430.77|433.17|430.77|433.17|430.77|433.17|430.77|0
1643978180000|2022-02-04 12:36:20|433.49|431.09|433.49|431.09|433.49|431.09|433.49|431.09|0
1643978190000|2022-02-04 12:36:30|433.01|430.61|432.68|430.28|433.01|430.61|432.68|430.28|0
1643978200000|2022-02-04 12:36:40|432.36|429.96|431.88|429.48|432.36|429.96|431.88|429.48|0
1643978210000|2022-02-04 12:36:50|431.72|429.32|431.88|429.48|431.88|429.48|431.72|429.32|0
1643978220000|2022-02-04 12:37:00|432.04|429.64|432.2|429.8|432.36|429.96|432.04|429.64|0
1643978230000|2022-02-04 12:37:10|432.36|429.96|432.52|430.12|432.61|430.21|432.36|429.96|0
1643978240000|2022-02-04 12:37:20|432.36|429.96|432.52|430.12|432.61|430.21|432.36|429.96|0
1643978250000|2022-02-04 12:37:30|432.61|430.21|432.36|429.96|432.61|430.21|432.36|429.96|0
1643978260000|2022-02-04 12:37:40|432.28|429.88|432.36|429.96|432.36|429.96|432.28|429.88|0
1643978270000|2022-02-04 12:37:50|432.52|430.12|432.2|429.8|432.52|430.12|432.2|429.8|0
1643978280000|2022-02-04 12:38:00|432.36|429.96|432.44|430.04|432.52|430.12|432.36|429.96|0
1643978290000|2022-02-04 12:38:10|432.52|430.12|432.61|430.21|432.68|430.28|432.52|430.12|0
1643978300000|2022-02-04 12:38:20|432.52|430.12|432.28|429.88|432.52|430.12|432.2|429.8|0
1643978310000|2022-02-04 12:38:30|432.36|429.96|432.52|430.12|432.68|430.28|432.36|429.96|0
1643978320000|2022-02-04 12:38:40|432.68|430.28|432.68|430.28|432.68|430.28|432.52|430.12|0
1643978330000|2022-02-04 12:38:50|432.85|430.45|432.77|430.37|432.85|430.45|432.68|430.28|0
1643978340000|2022-02-04 12:39:00|432.68|430.28|432.52|430.12|432.85|430.45|432.52|430.12|0
1643978350000|2022-02-04 12:39:10|432.85|430.45|432.2|429.8|432.85|430.45|432.2|429.8|0
1643978360000|2022-02-04 12:39:20|432.28|429.88|432.2|429.8|432.28|429.88|432.2|429.8|0
1643978370000|2022-02-04 12:39:30|432.04|429.64|432.2|429.8|432.2|429.8|432.04|429.64|0
1643978380000|2022-02-04 12:39:40|432.04|429.64|432.04|429.64|432.36|429.96|432.04|429.64|0
1643978390000|2022-02-04 12:39:50|432.2|429.8|431.96|429.56|432.2|429.8|431.96|429.56|0
1643978400000|2022-02-04 12:40:00|432.04|429.64|432.04|429.64|432.04|429.64|432.04|429.64|0
1643978410000|2022-02-04 12:40:10|432.2|429.8|432.36|429.96|432.36|429.96|432.2|429.8|0
1643978420000|2022-02-04 12:40:20|432.28|429.88|432.12|429.72|432.28|429.88|432.12|429.72|0
1643978430000|2022-02-04 12:40:30|432.2|429.8|432.52|430.12|432.52|430.12|432.2|429.8|0
1643978440000|2022-02-04 12:40:40|432.36|429.96|432.44|430.04|432.44|430.04|432.36|429.96|0
1643978450000|2022-02-04 12:40:50|432.36|429.96|432.44|430.04|432.44|430.04|432.36|429.96|0
1643978460000|2022-02-04 12:41:00|432.36|429.96|432.52|430.12|432.52|430.12|432.36|429.96|0
1643978470000|2022-02-04 12:41:10|432.61|430.21|432.68|430.28|432.68|430.28|432.61|430.21|0
1643978480000|2022-02-04 12:41:20|433.01|430.61|432.84|430.44|433.01|430.61|432.84|430.44|0
1643978490000|2022-02-04 12:41:30|432.68|430.28|432.77|430.37|432.84|430.44|432.68|430.28|0
1643978500000|2022-02-04 12:41:40|432.84|430.44|433.17|430.77|433.17|430.77|432.68|430.28|0
1643978510000|2022-02-04 12:41:50|433.33|430.93|433.33|430.93|433.33|430.93|433.17|430.77|0
1643978520000|2022-02-04 12:42:00|433.17|430.77|433.49|431.09|433.49|431.09|433.17|430.77|0
1643978530000|2022-02-04 12:42:10|433.65|431.25|433.65|431.25|433.65|431.25|433.49|431.09|0
1643978540000|2022-02-04 12:42:20|433.81|431.41|433.81|431.41|433.81|431.41|433.81|431.41|0
1643978550000|2022-02-04 12:42:30|433.9|431.5|433.9|431.5|433.9|431.5|433.81|431.41|0
1643978560000|2022-02-04 12:42:40|433.01|430.61|433.33|430.93|433.33|430.93|433.01|430.61|0
1643978570000|2022-02-04 12:42:50|433.74|431.34|433.01|430.61|433.74|431.34|433.01|430.61|0
1643978580000|2022-02-04 12:43:00|432.68|430.28|431.71|429.31|432.68|430.28|431.71|429.31|0
1643978590000|2022-02-04 12:43:10|431.88|429.48|432.04|429.64|432.04|429.64|431.71|429.31|0
1643978600000|2022-02-04 12:43:20|432.36|429.96|432.2|429.8|432.36|429.96|432.2|429.8|0
1643978610000|2022-02-04 12:43:30|432.36|429.96|432.28|429.88|432.36|429.96|432.28|429.88|0
1643978620000|2022-02-04 12:43:40|432.2|429.8|432.04|429.64|432.2|429.8|432.04|429.64|0
1643978630000|2022-02-04 12:43:50|432.12|429.72|432.2|429.8|432.2|429.8|432.12|429.72|0
1643978640000|2022-02-04 12:44:00|432.04|429.64|432.04|429.64|432.12|429.72|432.04|429.64|0
1643978650000|2022-02-04 12:44:10|432.12|429.72|432.2|429.8|432.2|429.8|432.12|429.72|0
1643978660000|2022-02-04 12:44:20|432.12|429.72|432.12|429.72|432.2|429.8|432.04|429.64|0
1643978670000|2022-02-04 12:44:30|432.04|429.64|432.2|429.8|432.2|429.8|432.04|429.64|0
1643978680000|2022-02-04 12:44:40|432.36|429.96|432.04|429.64|432.36|429.96|432.04|429.64|0
1643978690000|2022-02-04 12:44:50|431.96|429.56|432.36|429.96|432.36|429.96|431.87|429.47|0
1643978700000|2022-02-04 12:45:00|432.28|429.88|432.2|429.8|432.28|429.88|432.04|429.64|0
1643978710000|2022-02-04 12:45:10|432.04|429.64|431.96|429.56|432.2|429.8|431.96|429.56|0
1643978720000|2022-02-04 12:45:20|431.87|429.47|431.07|428.67|431.87|429.47|431.07|428.67|0
1643978730000|2022-02-04 12:45:30|431.23|428.83|431.07|428.67|431.39|428.99|431.07|428.67|0
1643978740000|2022-02-04 12:45:40|430.91|428.51|429.62|427.22|430.91|428.51|429.62|427.22|0
1643978750000|2022-02-04 12:45:50|429.78|427.38|429.62|427.22|429.78|427.38|429.62|427.22|0
1643978760000|2022-02-04 12:46:00|429.78|427.38|429.46|427.06|429.94|427.54|429.46|427.06|0
1643978770000|2022-02-04 12:46:10|429.3|426.9|428.98|426.58|429.3|426.9|428.98|426.58|0
1643978780000|2022-02-04 12:46:20|429.14|426.74|428.98|426.58|429.3|426.9|428.98|426.58|0
1643978790000|2022-02-04 12:46:30|429.46|427.06|429.54|427.14|429.62|427.22|429.46|427.06|0
1643978800000|2022-02-04 12:46:40|429.46|427.06|429.78|427.38|429.78|427.38|429.46|427.06|0
1643978810000|2022-02-04 12:46:50|429.62|427.22|429.78|427.38|429.78|427.38|429.46|427.06|0
1643978820000|2022-02-04 12:47:00|429.38|426.98|429.46|427.06|429.78|427.38|429.38|426.98|0
1643978830000|2022-02-04 12:47:10|429.54|427.14|429.14|426.74|429.62|427.22|429.14|426.74|0
1643978840000|2022-02-04 12:47:20|428.82|426.42|428.65|426.25|428.82|426.42|428.49|426.09|0
1643978850000|2022-02-04 12:47:30|428.49|426.09|428.9|426.5|428.98|426.58|428.49|426.09|0
1643978860000|2022-02-04 12:47:40|428.74|426.34|428.49|426.09|428.74|426.34|428.49|426.09|0
1643978870000|2022-02-04 12:47:50|428.42|426.02|428.9|426.5|428.9|426.5|428.42|426.02|0
1643978880000|2022-02-04 12:48:00|428.65|426.25|428.65|426.25|428.65|426.25|428.65|426.25|0
1643978890000|2022-02-04 12:48:10|428.81|426.41|428.33|425.93|428.98|426.58|428.33|425.93|0
1643978900000|2022-02-04 12:48:20|428.49|426.09|428.81|426.41|428.81|426.41|428.49|426.09|0
1643978910000|2022-02-04 12:48:30|428.65|426.25|428.49|426.09|429.06|426.66|428.49|426.09|0
1643978920000|2022-02-04 12:48:40|428.42|426.02|427.29|424.89|428.42|426.02|427.21|424.81|0
1643978930000|2022-02-04 12:48:50|427.21|424.81|426.89|424.49|427.21|424.81|426.81|424.41|0
1643978940000|2022-02-04 12:49:00|426.73|424.33|427.37|424.97|427.37|424.97|426.73|424.33|0
1643978950000|2022-02-04 12:49:10|427.21|424.81|427.37|424.97|427.37|424.97|427.21|424.81|0
1643978960000|2022-02-04 12:49:20|426.89|424.49|426.73|424.33|426.89|424.49|426.73|424.33|0
1643978970000|2022-02-04 12:49:30|426.89|424.49|427.53|425.13|427.53|425.13|426.89|424.49|0
1643978980000|2022-02-04 12:49:40|427.37|424.97|427.13|424.73|427.37|424.97|427.13|424.73|0
1643978990000|2022-02-04 12:49:50|427.21|424.81|427.05|424.65|427.21|424.81|427.05|424.65|0
1643979000000|2022-02-04 12:50:00|427.21|424.81|427.05|424.65|427.21|424.81|427.05|424.65|0
1643979010000|2022-02-04 12:50:10|427.13|424.73|427.21|424.81|427.21|424.81|427.05|424.65|0
1643979020000|2022-02-04 12:50:20|426.97|424.57|427.05|424.65|427.05|424.65|426.97|424.57|0
1643979030000|2022-02-04 12:50:30|426.89|424.49|426.97|424.57|426.97|424.57|426.89|424.49|0
1643979040000|2022-02-04 12:50:40|426.89|424.49|426.57|424.17|426.89|424.49|426.57|424.17|0
1643979050000|2022-02-04 12:50:50|426.89|424.49|426.73|424.33|426.89|424.49|426.73|424.33|0
1643979070000|2022-02-04 12:51:10|426.57|424.17|427.53|425.13|427.53|425.13|426.57|424.17|0
1643979080000|2022-02-04 12:51:20|427.85|425.45|427.69|425.29|427.85|425.45|427.69|425.29|0
1643979090000|2022-02-04 12:51:30|427.21|424.81|426.89|424.49|427.21|424.81|426.89|424.49|0
1643979100000|2022-02-04 12:51:40|427.05|424.65|426.57|424.17|427.05|424.65|426.57|424.17|0
1643979110000|2022-02-04 12:51:50|426.73|424.33|426.73|424.33|426.89|424.49|426.73|424.33|0
1643979120000|2022-02-04 12:52:00|426.41|424.01|425.61|423.21|426.41|424.01|425.61|423.21|0
1643979130000|2022-02-04 12:52:10|426.09|423.69|425.93|423.53|426.09|423.69|425.93|423.53|0
1643979140000|2022-02-04 12:52:20|425.77|423.37|425.93|423.53|425.93|423.53|425.77|423.37|0
1643979150000|2022-02-04 12:52:30|426.09|423.69|426.25|423.85|426.25|423.85|426.09|423.69|0
1643979160000|2022-02-04 12:52:40|426.41|424.01|426.25|423.85|426.57|424.17|426.25|423.85|0
1643979170000|2022-02-04 12:52:50|426.41|424.01|425.93|423.53|426.41|424.01|425.93|423.53|0
1643979180000|2022-02-04 12:53:00|425.85|423.45|426.41|424.01|426.41|424.01|425.85|423.45|0
1643979190000|2022-02-04 12:53:10|426.09|423.69|425.77|423.37|426.25|423.85|425.77|423.37|0
1643979200000|2022-02-04 12:53:20|426.09|423.69|425.61|423.21|426.09|423.69|425.29|422.89|0
1643979210000|2022-02-04 12:53:30|425.21|422.81|425.13|422.73|425.45|423.05|425.13|422.73|0
1643979220000|2022-02-04 12:53:40|425.21|422.81|425.45|423.05|425.53|423.13|425.21|422.81|0
1643979230000|2022-02-04 12:53:50|425.61|423.21|425.45|423.05|425.61|423.21|425.45|423.05|0
1643979240000|2022-02-04 12:54:00|425.61|423.21|425.29|422.89|425.61|423.21|425.29|422.89|0
1643979250000|2022-02-04 12:54:10|425.45|423.05|425.45|423.05|425.45|423.05|425.13|422.73|0
1643979260000|2022-02-04 12:54:20|425.37|422.97|425.45|423.05|425.45|423.05|425.37|422.97|0
1643979280000|2022-02-04 12:54:40|425.53|423.13|425.77|423.37|425.77|423.37|425.45|423.05|0
1643979290000|2022-02-04 12:54:50|425.93|423.53|426.01|423.61|426.01|423.61|425.93|423.53|0
1643979300000|2022-02-04 12:55:00|425.93|423.53|425.61|423.21|425.93|423.53|425.61|423.21|0
1643979310000|2022-02-04 12:55:10|425.77|423.37|425.45|423.05|425.77|423.37|425.45|423.05|0
1643979320000|2022-02-04 12:55:20|424.81|422.41|424.97|422.57|425.13|422.73|424.81|422.41|0
1643979330000|2022-02-04 12:55:30|424.73|422.33|424.01|421.61|424.97|422.57|424.01|421.61|0
1643979340000|2022-02-04 12:55:40|424.17|421.77|424.17|421.77|424.49|422.09|424.17|421.77|0
1643979350000|2022-02-04 12:55:50|424.01|421.61|424.17|421.77|424.17|421.77|424.01|421.61|0
1643979360000|2022-02-04 12:56:00|424.41|422.01|424.33|421.93|424.41|422.01|424.17|421.77|0
1643979370000|2022-02-04 12:56:10|424.41|422.01|424.49|422.09|424.73|422.33|424.41|422.01|0
1643979380000|2022-02-04 12:56:20|424.57|422.17|424.49|422.09|424.65|422.25|424.49|422.09|0
1643979390000|2022-02-04 12:56:30|424.33|421.93|424.41|422.01|424.49|422.09|424.33|421.93|0
1643979400000|2022-02-04 12:56:40|424.49|422.09|424.81|422.41|424.81|422.41|424.49|422.09|0
1643979410000|2022-02-04 12:56:50|424.97|422.57|425.13|422.73|425.13|422.73|424.97|422.57|0
1643979420000|2022-02-04 12:57:00|424.97|422.57|425.29|422.89|425.29|422.89|424.97|422.57|0
1643979430000|2022-02-04 12:57:10|425.45|423.05|426.09|423.69|426.09|423.69|425.45|423.05|0
1643979440000|2022-02-04 12:57:20|426.41|424.01|426.25|423.85|426.57|424.17|426.25|423.85|0
1643979450000|2022-02-04 12:57:30|426.09|423.69|425.85|423.45|426.09|423.69|425.85|423.45|0
1643979460000|2022-02-04 12:57:40|425.93|423.53|426.25|423.85|426.25|423.85|425.93|423.53|0
1643979470000|2022-02-04 12:57:50|426.41|424.01|425.93|423.53|426.41|424.01|425.77|423.37|0
1643979480000|2022-02-04 12:58:00|425.77|423.37|425.45|423.05|425.93|423.53|425.45|423.05|0
1643979490000|2022-02-04 12:58:10|425.21|422.81|425.13|422.73|425.45|423.05|425.13|422.73|0
1643979500000|2022-02-04 12:58:20|425.45|423.05|425.53|423.13|425.53|423.13|425.45|423.05|0
1643979510000|2022-02-04 12:58:30|425.45|423.05|425.45|423.05|425.45|423.05|425.45|423.05|0
1643979520000|2022-02-04 12:58:40|425.13|422.73|425.05|422.65|425.13|422.73|425.05|422.65|0
1643979530000|2022-02-04 12:58:50|425.13|422.73|425.13|422.73|425.13|422.73|424.97|422.57|0
1643979540000|2022-02-04 12:59:00|425.21|422.81|425.77|423.37|425.77|423.37|425.21|422.81|0
1643979550000|2022-02-04 12:59:10|425.93|423.53|426.09|423.69|426.09|423.69|425.93|423.53|0
1643979560000|2022-02-04 12:59:20|426.17|423.77|426.41|424.01|426.41|424.01|426.17|423.77|0
1643979570000|2022-02-04 12:59:30|425.77|423.37|426.25|423.85|426.25|423.85|425.77|423.37|0
1643979580000|2022-02-04 12:59:40|425.61|423.21|425.69|423.29|425.69|423.29|425.61|423.21|0
1643979590000|2022-02-04 12:59:50|425.61|423.21|425.93|423.53|425.93|423.53|425.61|423.21|0
1643979600000|2022-02-04 13:00:00|425.77|423.37|425.21|422.81|426.09|423.69|425.21|422.81|0
1643979610000|2022-02-04 13:00:10|425.53|423.13|425.77|423.37|425.77|423.37|425.53|423.13|0
1643979620000|2022-02-04 13:00:20|425.93|423.53|426.25|423.85|426.25|423.85|425.93|423.53|0
1643979630000|2022-02-04 13:00:30|426.41|424.01|426.08|423.68|426.41|424.01|426.08|423.68|0
1643979640000|2022-02-04 13:00:40|426.57|424.17|426.57|424.17|426.57|424.17|426.41|424.01|0
1643979650000|2022-02-04 13:00:50|426.73|424.33|427.05|424.65|427.05|424.65|426.65|424.25|0
1643979660000|2022-02-04 13:01:00|427.37|424.97|427.69|425.29|427.69|425.29|427.37|424.97|0
1643979670000|2022-02-04 13:01:10|427.37|424.97|427.37|424.97|427.37|424.97|427.05|424.65|0
1643979680000|2022-02-04 13:01:20|427.21|424.81|427.69|425.29|427.69|425.29|427.21|424.81|0
1643979690000|2022-02-04 13:01:30|427.85|425.45|427.85|425.45|427.85|425.45|427.85|425.45|0
1643979700000|2022-02-04 13:01:40|428.01|425.61|428.01|425.61|428.01|425.61|428.01|425.61|0
1643979710000|2022-02-04 13:01:50|428.17|425.77|428.33|425.93|428.33|425.93|428.17|425.77|0
1643979720000|2022-02-04 13:02:00|428.17|425.77|428.49|426.09|428.49|426.09|428.17|425.77|0
1643979730000|2022-02-04 13:02:10|428.01|425.61|427.93|425.53|428.01|425.61|427.69|425.29|0
1643979740000|2022-02-04 13:02:20|428.01|425.61|427.45|425.05|428.01|425.61|427.45|425.05|0
1643979750000|2022-02-04 13:02:30|427.53|425.13|427.29|424.89|427.53|425.13|427.21|424.81|0
1643979760000|2022-02-04 13:02:40|427.13|424.73|426.88|424.48|427.13|424.73|426.88|424.48|0
1643979770000|2022-02-04 13:02:50|427.04|424.64|427.04|424.64|427.04|424.64|426.88|424.48|0
1643979780000|2022-02-04 13:03:00|427.2|424.8|427.61|425.21|427.61|425.21|427.2|424.8|0
1643979790000|2022-02-04 13:03:10|427.69|425.29|427.37|424.97|427.69|425.29|427.37|424.97|0
1643979800000|2022-02-04 13:03:20|427.45|425.05|427.77|425.37|427.77|425.37|427.45|425.05|0
1643979810000|2022-02-04 13:03:30|428.17|425.77|428.49|426.09|428.49|426.09|428.17|425.77|0
1643979820000|2022-02-04 13:03:40|428.17|425.77|428.33|425.93|428.33|425.93|428.17|425.77|0
1643979830000|2022-02-04 13:03:50|428.41|426.01|428.33|425.93|428.49|426.09|428.33|425.93|0
1643979840000|2022-02-04 13:04:00|428.49|426.09|428.49|426.09|428.57|426.17|428.49|426.09|0
1643979850000|2022-02-04 13:04:10|428.33|425.93|428.65|426.25|428.65|426.25|428.33|425.93|0
1643979860000|2022-02-04 13:04:20|428.33|425.93|428.33|425.93|428.33|425.93|428.33|425.93|0
1643979870000|2022-02-04 13:04:30|428.49|426.09|428.49|426.09|428.49|426.09|428.49|426.09|0
1643979880000|2022-02-04 13:04:40|428.81|426.41|428.97|426.57|428.97|426.57|428.81|426.41|0
1643979890000|2022-02-04 13:04:50|429.05|426.65|428.97|426.57|429.29|426.89|428.97|426.57|0
1643979900000|2022-02-04 13:05:00|429.05|426.65|428.41|426.01|429.05|426.65|428.41|426.01|0
1643979910000|2022-02-04 13:05:10|428.65|426.25|429.29|426.89|429.45|427.05|428.65|426.25|0
1643979920000|2022-02-04 13:05:20|429.13|426.73|428.81|426.41|429.13|426.73|428.81|426.41|0
1643979930000|2022-02-04 13:05:30|428.65|426.25|428.49|426.09|428.81|426.41|428.41|426.01|0
1643979940000|2022-02-04 13:05:40|428.65|426.25|428.97|426.57|429.13|426.73|428.65|426.25|0
1643979950000|2022-02-04 13:05:50|428.81|426.41|428.89|426.49|428.97|426.57|428.81|426.41|0
1643979960000|2022-02-04 13:06:00|428.49|426.09|428.49|426.09|428.65|426.25|428.49|426.09|0
1643979970000|2022-02-04 13:06:10|428.81|426.41|428.65|426.25|428.81|426.41|428.65|426.25|0
1643979980000|2022-02-04 13:06:20|428.57|426.17|428.33|425.93|428.65|426.25|428.33|425.93|0
1643979990000|2022-02-04 13:06:30|428.65|426.25|428.97|426.57|428.97|426.57|428.65|426.25|0
1643980000000|2022-02-04 13:06:40|429.13|426.73|429.21|426.81|429.45|427.05|429.13|426.73|0
1643980010000|2022-02-04 13:06:50|429.29|426.89|428.97|426.57|429.29|426.89|428.81|426.41|0
1643980020000|2022-02-04 13:07:00|429.05|426.65|429.13|426.73|429.21|426.81|429.05|426.65|0
1643980030000|2022-02-04 13:07:10|428.97|426.57|429.45|427.05|429.61|427.21|428.97|426.57|0
1643980040000|2022-02-04 13:07:20|429.61|427.21|429.93|427.53|429.93|427.53|429.45|427.05|0
1643980050000|2022-02-04 13:07:30|429.13|426.73|429.45|427.05|429.45|427.05|429.13|426.73|0
1643980060000|2022-02-04 13:07:40|429.61|427.21|429.61|427.21|429.77|427.37|429.61|427.21|0
1643980070000|2022-02-04 13:07:50|429.45|427.05|429.61|427.21|429.61|427.21|429.29|426.89|0
1643980080000|2022-02-04 13:08:00|429.29|426.89|429.45|427.05|429.45|427.05|429.29|426.89|0
1643980090000|2022-02-04 13:08:10|429.53|427.13|429.61|427.21|429.77|427.37|429.53|427.13|0
1643980100000|2022-02-04 13:08:20|429.69|427.29|429.61|427.21|429.69|427.29|429.61|427.21|0
1643980110000|2022-02-04 13:08:30|429.77|427.37|429.45|427.05|429.77|427.37|429.45|427.05|0
1643980120000|2022-02-04 13:08:40|429.29|426.89|428.81|426.41|429.29|426.89|428.81|426.41|0
1643980130000|2022-02-04 13:08:50|428.97|426.57|428.97|426.57|428.97|426.57|428.97|426.57|0
1643980140000|2022-02-04 13:09:00|428.81|426.41|428.81|426.41|428.81|426.41|428.81|426.41|0
1643980150000|2022-02-04 13:09:10|428.65|426.25|428.25|425.85|428.65|426.25|428.25|425.85|0
1643980160000|2022-02-04 13:09:20|428|425.6|427.93|425.53|428.16|425.76|427.93|425.53|0
1643980170000|2022-02-04 13:09:30|428|425.6|428.16|425.76|428.16|425.76|428|425.6|0
1643980180000|2022-02-04 13:09:40|428|425.6|428.65|426.25|428.65|426.25|428|425.6|0
1643980190000|2022-02-04 13:09:50|428.73|426.33|428.89|426.49|428.89|426.49|428.73|426.33|0
1643980200000|2022-02-04 13:10:00|428.81|426.41|428.81|426.41|428.81|426.41|428.81|426.41|0
1643980210000|2022-02-04 13:10:10|428.89|426.49|428.49|426.09|428.89|426.49|428.49|426.09|0
1643980220000|2022-02-04 13:10:20|428.65|426.25|428.81|426.41|428.97|426.57|428.65|426.25|0
1643980230000|2022-02-04 13:10:30|428.97|426.57|429.53|427.13|429.53|427.13|428.97|426.57|0
1643980240000|2022-02-04 13:10:40|429.77|427.37|429.93|427.53|429.93|427.53|429.77|427.37|0
1643980250000|2022-02-04 13:10:50|429.69|427.29|430.09|427.69|430.09|427.69|429.69|427.29|0
1643980260000|2022-02-04 13:11:00|429.77|427.37|429.45|427.05|429.77|427.37|429.29|426.89|0
1643980270000|2022-02-04 13:11:10|429.53|427.13|429.77|427.37|429.77|427.37|429.53|427.13|0
1643980280000|2022-02-04 13:11:20|429.61|427.21|429.77|427.37|429.77|427.37|429.45|427.05|0
1643980290000|2022-02-04 13:11:30|429.93|427.53|429.61|427.21|429.93|427.53|429.61|427.21|0
1643980300000|2022-02-04 13:11:40|429.53|427.13|429.53|427.13|429.61|427.21|429.53|427.13|0
1643980310000|2022-02-04 13:11:50|429.61|427.21|429.29|426.89|429.77|427.37|429.29|426.89|0
1643980320000|2022-02-04 13:12:00|429.45|427.05|429.21|426.81|429.45|427.05|429.13|426.73|0
1643980330000|2022-02-04 13:12:10|429.29|426.89|428.97|426.57|429.29|426.89|428.81|426.41|0
1643980340000|2022-02-04 13:12:20|428.81|426.41|428.89|426.49|428.89|426.49|428.81|426.41|0
1643980350000|2022-02-04 13:12:30|428.81|426.41|428.97|426.57|428.97|426.57|428.81|426.41|0
1643980360000|2022-02-04 13:12:40|429.21|426.81|428.81|426.41|429.21|426.81|428.81|426.41|0
1643980370000|2022-02-04 13:12:50|428.89|426.49|428.97|426.57|428.97|426.57|428.81|426.41|0
1643980380000|2022-02-04 13:13:00|428.81|426.41|428.81|426.41|428.89|426.49|428.81|426.41|0
1643980390000|2022-02-04 13:13:10|428.97|426.57|428.97|426.57|428.97|426.57|428.89|426.49|0
1643980400000|2022-02-04 13:13:20|429.13|426.73|428.81|426.41|429.29|426.89|428.81|426.41|0
1643980410000|2022-02-04 13:13:30|428.89|426.49|428.81|426.41|428.89|426.49|428.81|426.41|0
1643980420000|2022-02-04 13:13:40|428.64|426.24|428.73|426.33|428.73|426.33|428.64|426.24|0
1643980430000|2022-02-04 13:13:50|428.64|426.24|428.48|426.08|428.73|426.33|428.48|426.08|0
1643980440000|2022-02-04 13:14:00|428|425.6|427.68|425.28|428|425.6|427.52|425.12|0
1643980450000|2022-02-04 13:14:10|427.44|425.04|427.04|424.64|427.44|425.04|427.04|424.64|0
1643980460000|2022-02-04 13:14:20|427.2|424.8|427.2|424.8|427.2|424.8|427.04|424.64|0
1643980470000|2022-02-04 13:14:30|427.36|424.96|427.36|424.96|427.36|424.96|427.2|424.8|0
1643980480000|2022-02-04 13:14:40|427.2|424.8|427.2|424.8|427.2|424.8|427.2|424.8|0
1643980490000|2022-02-04 13:14:50|427.36|424.96|428.89|426.49|429.05|426.65|427.36|424.96|0
1643980500000|2022-02-04 13:15:00|429.05|426.65|429.05|426.65|429.05|426.65|429.05|426.65|0
1643980510000|2022-02-04 13:15:10|428.89|426.49|428.89|426.49|428.89|426.49|428.82|426.42|0
1643980520000|2022-02-04 13:15:20|428.98|426.58|429.37|426.97|429.37|426.97|428.98|426.58|0
1643980530000|2022-02-04 13:15:30|426.92|424.52|426.28|423.88|426.92|424.52|426.28|423.88|0
1643980540000|2022-02-04 13:15:40|426.44|424.04|426.6|424.2|426.76|424.36|426.44|424.04|0
1643980550000|2022-02-04 13:15:50|426.44|424.04|426.76|424.36|426.76|424.36|426.44|424.04|0
1643980560000|2022-02-04 13:16:00|426.92|424.52|427.16|424.76|427.16|424.76|426.76|424.36|0
1643980570000|2022-02-04 13:16:10|427.4|425|427.24|424.84|427.4|425|427.08|424.68|0
1643980580000|2022-02-04 13:16:20|427.4|425|427.4|425|427.56|425.16|427.4|425|0
1643980590000|2022-02-04 13:16:30|427.24|424.84|427.4|425|427.4|425|427.24|424.84|0
1643980600000|2022-02-04 13:16:40|427.24|424.84|427.4|425|427.4|425|427.24|424.84|0
1643980620000|2022-02-04 13:17:00|427.72|425.32|427.72|425.32|427.72|425.32|427.72|425.32|0
1643980630000|2022-02-04 13:17:10|427.56|425.16|427.56|425.16|427.72|425.32|427.56|425.16|0
1643980640000|2022-02-04 13:17:20|427.72|425.32|427.4|425|427.72|425.32|427.4|425|0
1643980650000|2022-02-04 13:17:30|427.56|425.16|427.72|425.32|427.72|425.32|427.56|425.16|0
1643980660000|2022-02-04 13:17:40|427.56|425.16|427.72|425.32|427.72|425.32|427.56|425.16|0
1643980670000|2022-02-04 13:17:50|428.52|426.12|428.69|426.29|428.69|426.29|428.2|425.8|0
1643980680000|2022-02-04 13:18:00|428.52|426.12|428.69|426.29|428.69|426.29|428.52|426.12|0
1643980690000|2022-02-04 13:18:10|428.85|426.45|429.17|426.77|429.17|426.77|428.85|426.45|0
1643980700000|2022-02-04 13:18:20|429.09|426.69|429.17|426.77|429.25|426.85|429.01|426.61|0
1643980710000|2022-02-04 13:18:30|429.33|426.93|429.97|427.57|429.97|427.57|429.33|426.93|0
1643980720000|2022-02-04 13:18:40|430.13|427.73|430.13|427.73|430.13|427.73|429.97|427.57|0
1643980730000|2022-02-04 13:18:50|430.06|427.66|429.97|427.57|430.13|427.73|429.97|427.57|0
1643980740000|2022-02-04 13:19:00|429.81|427.41|430.13|427.73|430.13|427.73|429.81|427.41|0
1643980750000|2022-02-04 13:19:10|430.3|427.9|430.13|427.73|430.38|427.98|430.13|427.73|0
1643980760000|2022-02-04 13:19:20|430.22|427.82|430.54|428.14|430.62|428.22|430.22|427.82|0
1643980770000|2022-02-04 13:19:30|430.62|428.22|430.7|428.3|430.78|428.38|430.62|428.22|0
1643980780000|2022-02-04 13:19:40|430.78|428.38|430.78|428.38|430.86|428.46|430.7|428.3|0
1643980790000|2022-02-04 13:19:50|430.94|428.54|431.35|428.95|431.35|428.95|430.94|428.54|0
1643980800000|2022-02-04 13:20:00|431.26|428.86|431.51|429.11|431.59|429.19|431.26|428.86|0
1643980810000|2022-02-04 13:20:10|431.43|429.03|431.19|428.79|431.43|429.03|431.19|428.79|0
1643980820000|2022-02-04 13:20:20|431.43|429.03|429.97|427.57|431.43|429.03|429.97|427.57|0
1643980830000|2022-02-04 13:20:30|430.13|427.73|430.61|428.21|430.61|428.21|430.13|427.73|0
1643980840000|2022-02-04 13:20:40|430.29|427.89|429.96|427.56|430.29|427.89|429.96|427.56|0
1643980850000|2022-02-04 13:20:50|430.05|427.65|429.96|427.56|430.05|427.65|429.8|427.4|0
1643980860000|2022-02-04 13:21:00|429.48|427.08|429.8|427.4|429.8|427.4|429.48|427.08|0
1643980870000|2022-02-04 13:21:10|429.96|427.56|430.45|428.05|430.45|428.05|429.8|427.4|0
1643980880000|2022-02-04 13:21:20|430.61|428.21|430.29|427.89|430.61|428.21|430.29|427.89|0
1643980890000|2022-02-04 13:21:30|430.45|428.05|430.29|427.89|430.45|428.05|430.13|427.73|0
1643980900000|2022-02-04 13:21:40|430.13|427.73|430.61|428.21|430.61|428.21|430.13|427.73|0
1643980910000|2022-02-04 13:21:50|430.29|427.89|430.61|428.21|430.61|428.21|430.29|427.89|0
1643980920000|2022-02-04 13:22:00|430.13|427.73|429.96|427.56|430.13|427.73|429.96|427.56|0
1643980930000|2022-02-04 13:22:10|430.05|427.65|430.13|427.73|430.13|427.73|429.96|427.56|0
1643980940000|2022-02-04 13:22:20|429.96|427.56|429.89|427.49|429.96|427.56|429.89|427.49|0
1643980950000|2022-02-04 13:22:30|429.96|427.56|429.96|427.56|429.96|427.56|429.8|427.4|0
1643980960000|2022-02-04 13:22:40|429.8|427.4|429.89|427.49|430.05|427.65|429.8|427.4|0
1643980970000|2022-02-04 13:22:50|429.8|427.4|429.96|427.56|429.96|427.56|429.8|427.4|0
1643980980000|2022-02-04 13:23:00|429.32|426.92|428.83|426.43|429.32|426.92|428.83|426.43|0
1643980990000|2022-02-04 13:23:10|428.75|426.35|428.43|426.03|428.75|426.35|428.43|426.03|0
1643981000000|2022-02-04 13:23:20|428.67|426.27|428.59|426.19|428.75|426.35|428.59|426.19|0
1643981010000|2022-02-04 13:23:30|428.51|426.11|428.67|426.27|428.67|426.27|428.35|425.95|0
1643981020000|2022-02-04 13:23:40|428.83|426.43|428.92|426.52|428.92|426.52|428.83|426.43|0
1643981030000|2022-02-04 13:23:50|428.83|426.43|428.59|426.19|428.83|426.43|428.59|426.19|0
1643981040000|2022-02-04 13:24:00|428.51|426.11|428.51|426.11|428.51|426.11|428.43|426.03|0
1643981050000|2022-02-04 13:24:10|427.86|425.46|428.02|425.62|428.11|425.71|427.86|425.46|0
1643981060000|2022-02-04 13:24:20|428.11|425.71|428.19|425.79|428.19|425.79|428.11|425.71|0
1643981070000|2022-02-04 13:24:30|428.11|425.71|428.02|425.62|428.11|425.71|428.02|425.62|0
1643981080000|2022-02-04 13:24:40|427.7|425.3|427.7|425.3|427.7|425.3|427.62|425.22|0
1643981090000|2022-02-04 13:24:50|428.02|425.62|427.95|425.55|428.02|425.62|427.95|425.55|0
1643981100000|2022-02-04 13:25:00|428.35|425.95|428.19|425.79|428.35|425.95|428.02|425.62|0
1643981110000|2022-02-04 13:25:10|428.11|425.71|427.62|425.22|428.11|425.71|427.46|425.06|0
1643981120000|2022-02-04 13:25:20|427.46|425.06|427.06|424.66|427.46|425.06|427.06|424.66|0
1643981130000|2022-02-04 13:25:30|426.9|424.5|426.73|424.33|426.9|424.5|426.73|424.33|0
1643981140000|2022-02-04 13:25:40|426.25|423.85|426.09|423.69|426.25|423.85|426.09|423.69|0
1643981150000|2022-02-04 13:25:50|425.85|423.45|426.09|423.69|426.09|423.69|425.77|423.37|0
1643981160000|2022-02-04 13:26:00|425.85|423.45|425.45|423.05|425.85|423.45|425.45|423.05|0
1643981170000|2022-02-04 13:26:10|425.61|423.21|425.69|423.29|425.69|423.29|425.45|423.05|0
1643981180000|2022-02-04 13:26:20|425.85|423.45|425.61|423.21|425.85|423.45|425.61|423.21|0
1643981190000|2022-02-04 13:26:30|426.01|423.61|426.34|423.94|426.57|424.17|426.01|423.61|0
1643981200000|2022-02-04 13:26:40|426.25|423.85|425.77|423.37|426.25|423.85|425.77|423.37|0
1643981210000|2022-02-04 13:26:50|425.69|423.29|425.85|423.45|425.85|423.45|425.69|423.29|0
1643981220000|2022-02-04 13:27:00|425.77|423.37|425.45|423.05|425.77|423.37|425.29|422.89|0
1643981230000|2022-02-04 13:27:10|425.21|422.81|425.21|422.81|425.21|422.81|425.13|422.73|0
1643981240000|2022-02-04 13:27:20|425.13|422.73|425.29|422.89|425.29|422.89|425.13|422.73|0
1643981250000|2022-02-04 13:27:30|425.45|423.05|426.73|424.33|426.73|424.33|425.45|423.05|0
1643981260000|2022-02-04 13:27:40|426.66|424.26|426.82|424.42|426.9|424.5|426.66|424.26|0
1643981270000|2022-02-04 13:27:50|426.98|424.58|427.22|424.82|427.46|425.06|426.98|424.58|0
1643981280000|2022-02-04 13:28:00|427.7|425.3|427.78|425.38|427.86|425.46|427.7|425.3|0
1643981290000|2022-02-04 13:28:10|427.95|425.55|427.78|425.38|427.95|425.55|427.78|425.38|0
1643981300000|2022-02-04 13:28:20|427.86|425.46|427.86|425.46|427.86|425.46|427.7|425.3|0
1643981310000|2022-02-04 13:28:30|427.7|425.3|427.38|424.98|427.7|425.3|427.38|424.98|0
1643981320000|2022-02-04 13:28:40|427.3|424.9|427.14|424.74|427.3|424.9|427.14|424.74|0
1643981330000|2022-02-04 13:28:50|427.3|424.9|427.78|425.38|427.78|425.38|427.3|424.9|0
1643981340000|2022-02-04 13:29:00|428.02|425.62|428.35|425.95|428.51|426.11|428.02|425.62|0
1643981350000|2022-02-04 13:29:10|428.51|426.11|428.83|426.43|428.83|426.43|428.27|425.87|0
1643981360000|2022-02-04 13:29:20|428.75|426.35|428.02|425.62|428.75|426.35|428.02|425.62|0
1643981370000|2022-02-04 13:29:30|427.95|425.55|427.95|425.55|427.95|425.55|427.95|425.55|0
1643981380000|2022-02-04 13:29:40|427.78|425.38|427.62|425.22|427.78|425.38|427.62|425.22|0
1643981390000|2022-02-04 13:29:50|427.54|425.14|428.43|426.03|428.43|426.03|427.54|425.14|0
1643981400000|2022-02-04 13:30:00|430.61|428.21|429.64|427.24|431.99|429.59|429.64|427.24|0
1643981410000|2022-02-04 13:30:10|430.86|428.46|436.22|433.82|436.22|433.82|430.86|428.46|0
1643981420000|2022-02-04 13:30:20|434.67|432.27|432.88|430.48|434.67|432.27|431.91|429.51|0
1643981430000|2022-02-04 13:30:30|434.59|432.19|435.57|433.17|435.57|433.17|434.43|432.03|0
1643981440000|2022-02-04 13:30:40|435.41|433.01|435.89|433.49|435.89|433.49|434.26|431.86|0
1643981450000|2022-02-04 13:30:50|435.97|433.57|437.61|435.21|437.61|435.21|435.97|433.57|0
1643981460000|2022-02-04 13:31:00|436.63|434.23|435.89|433.49|436.63|434.23|435.89|433.49|0
1643981470000|2022-02-04 13:31:10|434.1|431.7|434.75|432.35|435.32|432.92|434.1|431.7|0
1643981480000|2022-02-04 13:31:20|434.1|431.7|432.96|430.56|434.1|431.7|432.96|430.56|0
1643981490000|2022-02-04 13:31:30|433.85|431.45|435.24|432.84|435.24|432.84|433.85|431.45|0
1643981500000|2022-02-04 13:31:40|435.4|433|434.67|432.27|435.48|433.08|434.67|432.27|0
1643981510000|2022-02-04 13:31:50|434.59|432.19|436.14|433.74|436.14|433.74|434.59|432.19|0
1643981520000|2022-02-04 13:32:00|436.22|433.82|435.65|433.25|436.79|434.39|435.65|433.25|0
1643981530000|2022-02-04 13:32:10|436.22|433.82|437.28|434.88|437.36|434.96|436.22|433.82|0
1643981540000|2022-02-04 13:32:20|438.1|435.7|438.26|435.86|438.67|436.27|438.1|435.7|0
1643981550000|2022-02-04 13:32:30|438.18|435.78|437.93|435.53|438.18|435.78|437.93|435.53|0
1643981560000|2022-02-04 13:32:40|438.42|436.02|439.41|437.01|439.41|437.01|438.42|436.02|0
1643981570000|2022-02-04 13:32:50|438.91|436.51|438.67|436.27|439|436.6|437.93|435.53|0
1643981580000|2022-02-04 13:33:00|438.34|435.94|439.33|436.93|439.33|436.93|437.28|434.88|0
1643981590000|2022-02-04 13:33:10|439.41|437.01|438.59|436.19|439.73|437.33|438.59|436.19|0
1643981600000|2022-02-04 13:33:20|438.18|435.78|438.34|435.94|439.08|436.68|438.18|435.78|0
1643981610000|2022-02-04 13:33:30|439.9|437.5|439.9|437.5|439.9|437.5|439.73|437.33|0
1643981620000|2022-02-04 13:33:40|440.23|437.83|440.88|438.48|440.88|438.48|440.06|437.66|0
1643981630000|2022-02-04 13:33:50|440.72|438.32|440.88|438.48|440.88|438.48|440.72|438.32|0
1643981640000|2022-02-04 13:34:00|441.38|438.98|441.38|438.98|441.38|438.98|441.05|438.65|0
1643981650000|2022-02-04 13:34:10|441.87|439.47|442.03|439.63|442.2|439.8|441.87|439.47|0
1643981660000|2022-02-04 13:34:20|442.2|439.8|443.6|441.2|443.6|441.2|442.2|439.8|0
1643981670000|2022-02-04 13:34:30|444.34|441.94|444.34|441.94|444.34|441.94|443.68|441.28|0
1643981680000|2022-02-04 13:34:40|444.5|442.1|446.49|444.09|446.49|444.09|444.5|442.1|0
1643981690000|2022-02-04 13:34:50|446.82|444.42|445.42|443.02|447.15|444.75|445.42|443.02|0
1643981700000|2022-02-04 13:35:00|445.66|443.26|446.16|443.76|446.16|443.76|445.66|443.26|0
1643981710000|2022-02-04 13:35:10|446.49|444.09|444.43|442.03|446.49|444.09|444.43|442.03|0
1643981720000|2022-02-04 13:35:20|444.01|441.61|444.01|441.61|444.01|441.61|443.51|441.11|0
1643981730000|2022-02-04 13:35:30|444.83|442.43|445.66|443.26|445.66|443.26|444.83|442.43|0
1643981740000|2022-02-04 13:35:40|444.59|442.19|443.35|440.95|445|442.6|443.35|440.95|0
1643981750000|2022-02-04 13:35:50|443.27|440.87|443.44|441.04|443.44|441.04|442.61|440.21|0
1643981760000|2022-02-04 13:36:00|443.35|440.95|444.01|441.61|444.26|441.86|443.35|440.95|0
1643981770000|2022-02-04 13:36:10|444.17|441.77|443.84|441.44|444.17|441.77|443.68|441.28|0
1643981780000|2022-02-04 13:36:20|443.27|440.87|443.68|441.28|444.34|441.94|443.27|440.87|0
1643981790000|2022-02-04 13:36:30|444.26|441.86|445|442.6|445.49|443.09|444.26|441.86|0
1643981800000|2022-02-04 13:36:40|445.42|443.02|440.7|438.3|445.42|443.02|440.7|438.3|0
1643981810000|2022-02-04 13:36:50|444.51|442.11|442.86|440.46|444.51|442.11|442.86|440.46|0
1643981820000|2022-02-04 13:37:00|443.35|440.95|442.69|440.29|443.35|440.95|442.69|440.29|0
1643981830000|2022-02-04 13:37:10|443.02|440.62|443.68|441.28|443.68|441.28|443.02|440.62|0
1643981840000|2022-02-04 13:37:20|443.85|441.45|443.68|441.28|444.43|442.03|443.68|441.28|0
1643981850000|2022-02-04 13:37:30|442.86|440.46|442.69|440.29|442.86|440.46|442.69|440.29|0
1643981860000|2022-02-04 13:37:40|442.78|440.38|442.69|440.29|442.78|440.38|442.52|440.12|0
1643981870000|2022-02-04 13:37:50|442.52|440.12|440.96|438.56|442.52|440.12|440.96|438.56|0
1643981880000|2022-02-04 13:38:00|440.47|438.07|439.81|437.41|440.47|438.07|439.81|437.41|0
1643981890000|2022-02-04 13:38:10|439.97|437.57|441.37|438.97|441.37|438.97|439.97|437.57|0
1643981900000|2022-02-04 13:38:20|439.81|437.41|439.72|437.32|440.05|437.65|439.72|437.32|0
1643981910000|2022-02-04 13:38:30|439.23|436.83|437.75|435.35|439.64|437.24|437.75|435.35|0
1643981920000|2022-02-04 13:38:40|437.26|434.86|437.43|435.03|437.59|435.19|437.26|434.86|0
1643981930000|2022-02-04 13:38:50|436.93|434.53|436.04|433.64|437.1|434.7|436.04|433.64|0
1643981940000|2022-02-04 13:39:00|435.79|433.39|436.36|433.96|436.36|433.96|435.79|433.39|0
1643981950000|2022-02-04 13:39:10|437.02|434.62|437.18|434.78|437.43|435.03|437.02|434.62|0
1643981960000|2022-02-04 13:39:20|436.93|434.53|437.92|435.52|438.25|435.85|436.93|434.53|0
1643981970000|2022-02-04 13:39:30|438.08|435.68|437.59|435.19|438.08|435.68|437.59|435.19|0
1643981980000|2022-02-04 13:39:40|435.95|433.55|436.28|433.88|436.28|433.88|435.95|433.55|0
1643981990000|2022-02-04 13:39:50|436.44|434.04|436.11|433.71|436.44|434.04|436.11|433.71|0
1643982000000|2022-02-04 13:40:00|437.26|434.86|437.35|434.95|437.35|434.95|436.53|434.13|0
1643982010000|2022-02-04 13:40:10|436.44|434.04|435.95|433.55|436.44|434.04|435.79|433.39|0
1643982020000|2022-02-04 13:40:20|436.11|433.71|435.79|433.39|436.11|433.71|435.46|433.06|0
1643982030000|2022-02-04 13:40:30|435.95|433.55|435.95|433.55|436.28|433.88|435.95|433.55|0
1643982040000|2022-02-04 13:40:40|436.28|433.88|436.36|433.96|436.44|434.04|436.28|433.88|0
1643982050000|2022-02-04 13:40:50|436.44|434.04|436.44|434.04|436.44|434.04|436.36|433.96|0
1643982060000|2022-02-04 13:41:00|436.11|433.71|436.77|434.37|437.35|434.95|436.11|433.71|0
1643982070000|2022-02-04 13:41:10|437.1|434.7|436.44|434.04|437.1|434.7|436.44|434.04|0
1643982080000|2022-02-04 13:41:20|436.53|434.13|437.92|435.52|438.17|435.77|436.53|434.13|0
1643982090000|2022-02-04 13:41:30|438.24|435.84|438.24|435.84|438.24|435.84|437.75|435.35|0
1643982100000|2022-02-04 13:41:40|438.33|435.93|438.24|435.84|438.33|435.93|437.84|435.44|0
1643982110000|2022-02-04 13:41:50|438.41|436.01|439.89|437.49|439.89|437.49|438.41|436.01|0
1643982120000|2022-02-04 13:42:00|440.14|437.74|440.22|437.82|440.38|437.98|440.14|437.74|0
1643982130000|2022-02-04 13:42:10|440.55|438.15|440.22|437.82|440.55|438.15|439.97|437.57|0
1643982140000|2022-02-04 13:42:20|440.38|437.98|440.94|438.54|441.6|439.2|440.38|437.98|0
1643982150000|2022-02-04 13:42:30|441.6|439.2|441.6|439.2|441.6|439.2|440.78|438.38|0
1643982160000|2022-02-04 13:42:40|441.44|439.04|441.03|438.63|441.44|439.04|441.03|438.63|0
1643982170000|2022-02-04 13:42:50|441.27|438.87|441.27|438.87|441.6|439.2|441.27|438.87|0
1643982180000|2022-02-04 13:43:00|441.6|439.2|440.45|438.05|441.6|439.2|440.29|437.89|0
1643982190000|2022-02-04 13:43:10|441.44|439.04|442.09|439.69|442.09|439.69|441.44|439.04|0
1643982200000|2022-02-04 13:43:20|442.18|439.78|442.42|440.02|442.42|440.02|442.18|439.78|0
1643982210000|2022-02-04 13:43:30|442.84|440.44|443.17|440.77|443.25|440.85|442.84|440.44|0
1643982220000|2022-02-04 13:43:40|443.25|440.85|443.5|441.1|443.5|441.1|443.17|440.77|0
1643982230000|2022-02-04 13:43:50|443.41|441.01|442.92|440.52|443.41|441.01|442.26|439.86|0
1643982240000|2022-02-04 13:44:00|442.26|439.86|440.78|438.38|442.26|439.86|440.78|438.38|0
1643982250000|2022-02-04 13:44:10|440.61|438.21|440.78|438.38|440.86|438.46|440.54|438.14|0
1643982260000|2022-02-04 13:44:20|441.03|438.63|440.94|438.54|441.11|438.71|440.94|438.54|0
1643982270000|2022-02-04 13:44:30|441.69|439.29|441.27|438.87|441.69|439.29|441.11|438.71|0
1643982280000|2022-02-04 13:44:40|441.85|439.45|441.76|439.36|441.85|439.45|441.76|439.36|0
1643982290000|2022-02-04 13:44:50|441.93|439.53|442.42|440.02|442.67|440.27|441.93|439.53|0
1643982300000|2022-02-04 13:45:00|442.01|439.61|440.94|438.54|442.09|439.69|440.94|438.54|0
1643982310000|2022-02-04 13:45:10|440.86|438.46|440.94|438.54|441.19|438.79|440.86|438.46|0
1643982320000|2022-02-04 13:45:20|440.61|438.21|440.7|438.3|440.7|438.3|440.37|437.97|0
1643982330000|2022-02-04 13:45:30|439.79|437.39|439.14|436.74|439.79|437.39|438.65|436.25|0
1643982340000|2022-02-04 13:45:40|438.97|436.57|438.9|436.5|438.97|436.57|438.16|435.76|0
1643982350000|2022-02-04 13:45:50|439.47|437.07|439.3|436.9|439.79|437.39|439.3|436.9|0
1643982360000|2022-02-04 13:46:00|438.9|436.5|439.47|437.07|439.47|437.07|438.4|436|0
1643982370000|2022-02-04 13:46:10|439.79|437.39|438.48|436.08|439.79|437.39|438.48|436.08|0
1643982380000|2022-02-04 13:46:20|438.81|436.41|438.32|435.92|438.81|436.41|438.32|435.92|0
1643982390000|2022-02-04 13:46:30|437.99|435.59|438.32|435.92|438.32|435.92|437.59|435.19|0
1643982400000|2022-02-04 13:46:40|439.47|437.07|439.63|437.23|439.79|437.39|439.47|437.07|0
1643982410000|2022-02-04 13:46:50|439.3|436.9|438.48|436.08|439.63|437.23|438.48|436.08|0
1643982420000|2022-02-04 13:47:00|438.81|436.41|438.15|435.75|438.81|436.41|438.15|435.75|0
1643982430000|2022-02-04 13:47:10|437.75|435.35|437.83|435.43|437.83|435.43|437.66|435.26|0
1643982440000|2022-02-04 13:47:20|436.68|434.28|437.01|434.61|437.01|434.61|436.68|434.28|0
1643982450000|2022-02-04 13:47:30|437.17|434.77|438.15|435.75|438.15|435.75|437.17|434.77|0
1643982460000|2022-02-04 13:47:40|438.32|435.92|437.66|435.26|438.32|435.92|437.66|435.26|0
1643982470000|2022-02-04 13:47:50|437.5|435.1|437.5|435.1|437.5|435.1|436.68|434.28|0
1643982480000|2022-02-04 13:48:00|437.66|435.26|438.48|436.08|438.48|436.08|437.34|434.94|0
1643982490000|2022-02-04 13:48:10|439.46|437.06|440.7|438.3|440.7|438.3|439.46|437.06|0
1643982500000|2022-02-04 13:48:20|441.11|438.71|440.78|438.38|441.43|439.03|440.78|438.38|0
1643982510000|2022-02-04 13:48:30|440.37|437.97|439.96|437.56|440.37|437.97|439.79|437.39|0
1643982520000|2022-02-04 13:48:40|439.63|437.23|440.12|437.72|440.12|437.72|439.63|437.23|0
1643982530000|2022-02-04 13:48:50|439.79|437.39|439.14|436.74|439.79|437.39|439.14|436.74|0
1643982540000|2022-02-04 13:49:00|439.22|436.82|440.45|438.05|440.45|438.05|439.22|436.82|0
1643982550000|2022-02-04 13:49:10|440.78|438.38|440.61|438.21|440.78|438.38|440.53|438.13|0
1643982560000|2022-02-04 13:49:20|440.12|437.72|440.28|437.88|440.28|437.88|439.88|437.48|0
1643982570000|2022-02-04 13:49:30|439.79|437.39|439.63|437.23|439.79|437.39|439.63|437.23|0
1643982580000|2022-02-04 13:49:40|439.06|436.66|438.89|436.49|439.14|436.74|438.89|436.49|0
1643982590000|2022-02-04 13:49:50|438.57|436.17|438.97|436.57|438.97|436.57|438.32|435.92|0
1643982600000|2022-02-04 13:50:00|439.06|436.66|439.88|437.48|439.88|437.48|439.06|436.66|0
1643982610000|2022-02-04 13:50:10|439.39|436.99|439.63|437.23|439.71|437.31|439.39|436.99|0
1643982620000|2022-02-04 13:50:20|439.96|437.56|441.27|438.87|441.27|438.87|439.96|437.56|0
1643982630000|2022-02-04 13:50:30|440.94|438.54|440.37|437.97|440.94|438.54|440.37|437.97|0
1643982640000|2022-02-04 13:50:40|440.28|437.88|440.7|438.3|440.78|438.38|440.28|437.88|0
1643982650000|2022-02-04 13:50:50|440.53|438.13|440.04|437.64|440.53|438.13|439.71|437.31|0
1643982660000|2022-02-04 13:51:00|439.79|437.39|439.63|437.23|439.79|437.39|439.46|437.06|0
1643982670000|2022-02-04 13:51:10|439.79|437.39|438.81|436.41|439.79|437.39|438.81|436.41|0
1643982680000|2022-02-04 13:51:20|439.22|436.82|438.89|436.49|439.22|436.82|438.89|436.49|0
1643982690000|2022-02-04 13:51:30|438.64|436.24|438.48|436.08|438.64|436.24|438.32|435.92|0
1643982700000|2022-02-04 13:51:40|439.14|436.74|438.97|436.57|439.14|436.74|438.64|436.24|0
1643982710000|2022-02-04 13:51:50|438.81|436.41|438.81|436.41|438.81|436.41|438.48|436.08|0
1643982720000|2022-02-04 13:52:00|439.3|436.9|438.48|436.08|439.3|436.9|438.48|436.08|0
1643982730000|2022-02-04 13:52:10|438.15|435.75|437.58|435.18|438.32|435.92|437.5|435.1|0
1643982740000|2022-02-04 13:52:20|437.34|434.94|437.66|435.26|437.66|435.26|437.34|434.94|0
1643982750000|2022-02-04 13:52:30|437.83|435.43|439.14|436.74|439.14|436.74|437.75|435.35|0
1643982760000|2022-02-04 13:52:40|439.3|436.9|439.14|436.74|439.63|437.23|439.14|436.74|0
1643982770000|2022-02-04 13:52:50|439.63|437.23|440.28|437.88|440.28|437.88|439.63|437.23|0
1643982780000|2022-02-04 13:53:00|439.79|437.39|440.28|437.88|440.28|437.88|439.79|437.39|0
1643982790000|2022-02-04 13:53:10|440.37|437.97|441.1|438.7|441.1|438.7|440.37|437.97|0
1643982800000|2022-02-04 13:53:20|440.94|438.54|441.6|439.2|441.6|439.2|440.94|438.54|0
1643982810000|2022-02-04 13:53:30|441.27|438.87|441.76|439.36|441.76|439.36|441.27|438.87|0
1643982820000|2022-02-04 13:53:40|441.6|439.2|440.28|437.88|441.6|439.2|440.28|437.88|0
1643982830000|2022-02-04 13:53:50|440.45|438.05|440.61|438.21|440.61|438.21|440.28|437.88|0
1643982840000|2022-02-04 13:54:00|440.28|437.88|441.6|439.2|441.6|439.2|440.28|437.88|0
1643982850000|2022-02-04 13:54:10|441.43|439.03|441.6|439.2|441.6|439.2|441.1|438.7|0
1643982860000|2022-02-04 13:54:20|442.01|439.61|442.42|440.02|442.75|440.35|442.01|439.61|0
1643982870000|2022-02-04 13:54:30|442.58|440.18|442.34|439.94|442.58|440.18|441.76|439.36|0
1643982880000|2022-02-04 13:54:40|442.18|439.78|441.85|439.45|442.18|439.78|441.85|439.45|0
1643982890000|2022-02-04 13:54:50|441.27|438.87|440.45|438.05|441.27|438.87|440.45|438.05|0
1643982900000|2022-02-04 13:55:00|440.77|438.37|439.71|437.31|440.77|438.37|439.63|437.23|0
1643982910000|2022-02-04 13:55:10|439.95|437.55|440.77|438.37|440.77|438.37|439.95|437.55|0
1643982920000|2022-02-04 13:55:20|440.94|438.54|441.27|438.87|441.27|438.87|440.77|438.37|0
1643982930000|2022-02-04 13:55:30|440.86|438.46|441.27|438.87|441.27|438.87|440.86|438.46|0
1643982940000|2022-02-04 13:55:40|440.94|438.54|440.61|438.21|440.94|438.54|440.61|438.21|0
1643982950000|2022-02-04 13:55:50|440.28|437.88|439.55|437.15|440.28|437.88|439.55|437.15|0
1643982960000|2022-02-04 13:56:00|440.12|437.72|440.86|438.46|440.86|438.46|439.79|437.39|0
1643982970000|2022-02-04 13:56:10|441.27|438.87|441.27|438.87|441.43|439.03|441.1|438.7|0
1643982980000|2022-02-04 13:56:20|440.53|438.13|441.19|438.79|441.19|438.79|440.53|438.13|0
1643982990000|2022-02-04 13:56:30|441.52|439.12|441.92|439.52|441.92|439.52|441.52|439.12|0
1643983000000|2022-02-04 13:56:40|442.5|440.1|442.83|440.43|442.83|440.43|442.5|440.1|0
1643983010000|2022-02-04 13:56:50|443.41|441.01|442.34|439.94|443.41|441.01|442.34|439.94|0
1643983020000|2022-02-04 13:57:00|442.58|440.18|442.09|439.69|442.58|440.18|441.68|439.28|0
1643983030000|2022-02-04 13:57:10|442.42|440.02|442.42|440.02|442.58|440.18|442.42|440.02|0
1643983040000|2022-02-04 13:57:20|442.17|439.77|442.75|440.35|442.75|440.35|442.17|439.77|0
1643983050000|2022-02-04 13:57:30|442.42|440.02|442.58|440.18|442.58|440.18|442.42|440.02|0
1643983060000|2022-02-04 13:57:40|443.24|440.84|443.57|441.17|443.57|441.17|443.08|440.68|0
1643983070000|2022-02-04 13:57:50|443.16|440.76|443|440.6|443.16|440.76|442.91|440.51|0
1643983080000|2022-02-04 13:58:00|443.08|440.68|442.09|439.69|443.08|440.68|442.01|439.61|0
1643983090000|2022-02-04 13:58:10|441.92|439.52|442.58|440.18|442.58|440.18|441.92|439.52|0
1643983100000|2022-02-04 13:58:20|442.17|439.77|443.33|440.93|443.33|440.93|442.17|439.77|0
1643983110000|2022-02-04 13:58:30|443.24|440.84|443.41|441.01|443.57|441.17|443.24|440.84|0
1643983120000|2022-02-04 13:58:40|443.57|441.17|443.49|441.09|443.66|441.26|443.33|440.93|0
1643983130000|2022-02-04 13:58:50|443.9|441.5|443.99|441.59|443.99|441.59|443.82|441.42|0
1643983140000|2022-02-04 13:59:00|444.23|441.83|443.33|440.93|444.23|441.83|443.33|440.93|0
1643983150000|2022-02-04 13:59:10|443.24|440.84|443.49|441.09|443.57|441.17|443.24|440.84|0
1643983160000|2022-02-04 13:59:20|443.82|441.42|444.15|441.75|444.15|441.75|443.57|441.17|0
1643983170000|2022-02-04 13:59:30|444.23|441.83|443.99|441.59|444.39|441.99|443.99|441.59|0
1643983180000|2022-02-04 13:59:40|444.23|441.83|444.56|442.16|444.56|442.16|444.23|441.83|0
1643983190000|2022-02-04 13:59:50|444.72|442.32|444.72|442.32|444.72|442.32|444.56|442.16|0
1643983200000|2022-02-04 14:00:00|444.56|442.16|444.56|442.16|444.56|442.16|444.23|441.83|0
1643983210000|2022-02-04 14:00:10|444.89|442.49|445.05|442.65|445.22|442.82|444.89|442.49|0
1643983220000|2022-02-04 14:00:20|444.72|442.32|444.48|442.08|444.72|442.32|444.48|442.08|0
1643983230000|2022-02-04 14:00:30|444.56|442.16|445.22|442.82|445.22|442.82|444.56|442.16|0
1643983240000|2022-02-04 14:00:40|445.38|442.98|445.38|442.98|445.55|443.15|445.38|442.98|0
1643983250000|2022-02-04 14:00:50|445.55|443.15|445.22|442.82|445.55|443.15|445.22|442.82|0
1643983260000|2022-02-04 14:01:00|445.05|442.65|445.38|442.98|445.55|443.15|445.05|442.65|0
1643983270000|2022-02-04 14:01:10|445.55|443.15|445.64|443.24|445.64|443.24|445.55|443.15|0
1643983280000|2022-02-04 14:01:20|445.88|443.48|447.04|444.64|447.04|444.64|445.88|443.48|0
1643983290000|2022-02-04 14:01:30|446.79|444.39|446.87|444.47|447.04|444.64|446.38|443.98|0
1643983300000|2022-02-04 14:01:40|447.37|444.97|447.79|445.39|447.87|445.47|447.37|444.97|0
1643983310000|2022-02-04 14:01:50|447.87|445.47|447.87|445.47|447.87|445.47|447.54|445.14|0
1643983320000|2022-02-04 14:02:00|448.03|445.63|448.03|445.63|448.03|445.63|447.54|445.14|0
1643983330000|2022-02-04 14:02:10|447.87|445.47|448.53|446.13|448.53|446.13|447.87|445.47|0
1643983340000|2022-02-04 14:02:20|448.45|446.05|448.53|446.13|448.53|446.13|448.45|446.05|0
1643983350000|2022-02-04 14:02:30|448.7|446.3|447.95|445.55|448.7|446.3|447.87|445.47|0
1643983360000|2022-02-04 14:02:40|448.03|445.63|447.7|445.3|448.03|445.63|447.7|445.3|0
1643983370000|2022-02-04 14:02:50|448.2|445.8|448.45|446.05|448.45|446.05|448.2|445.8|0
1643983380000|2022-02-04 14:03:00|448.2|445.8|448.7|446.3|448.7|446.3|448.2|445.8|0
1643983390000|2022-02-04 14:03:10|448.28|445.88|448.78|446.38|448.78|446.38|448.28|445.88|0
1643983400000|2022-02-04 14:03:20|448.53|446.13|448.7|446.3|448.86|446.46|448.53|446.13|0
1643983410000|2022-02-04 14:03:30|448.62|446.22|448.62|446.22|448.62|446.22|448.53|446.13|0
1643983420000|2022-02-04 14:03:40|448.7|446.3|448.86|446.46|448.86|446.46|448.7|446.3|0
1643983430000|2022-02-04 14:03:50|449.19|446.79|449.94|447.54|449.94|447.54|449.19|446.79|0
1643983440000|2022-02-04 14:04:00|449.86|447.46|449.86|447.46|450.19|447.79|449.86|447.46|0
1643983450000|2022-02-04 14:04:10|450.02|447.62|450.36|447.96|450.36|447.96|450.02|447.62|0
1643983460000|2022-02-04 14:04:20|449.86|447.46|450.19|447.79|450.19|447.79|449.86|447.46|0
1643983470000|2022-02-04 14:04:30|450.02|447.62|449.86|447.46|450.02|447.62|449.86|447.46|0
1643983480000|2022-02-04 14:04:40|449.69|447.29|448.62|446.22|449.69|447.29|448.62|446.22|0
1643983490000|2022-02-04 14:04:50|448.78|446.38|449.19|446.79|449.19|446.79|448.7|446.3|0
1643983500000|2022-02-04 14:05:00|449.36|446.96|448.7|446.3|449.53|447.13|448.7|446.3|0
1643983510000|2022-02-04 14:05:10|448.86|446.46|447.87|445.47|448.86|446.46|447.87|445.47|0
1643983520000|2022-02-04 14:05:20|447.62|445.22|447.95|445.55|447.95|445.55|447.62|445.22|0
1643983530000|2022-02-04 14:05:30|447.87|445.47|447.95|445.55|447.95|445.55|447.7|445.3|0
1643983540000|2022-02-04 14:05:40|448.12|445.72|448.69|446.29|448.69|446.29|448.12|445.72|0
1643983550000|2022-02-04 14:05:50|448.62|446.22|448.12|445.72|448.69|446.29|448.12|445.72|0
1643983560000|2022-02-04 14:06:00|447.87|445.47|448.03|445.63|448.03|445.63|447.79|445.39|0
1643983570000|2022-02-04 14:06:10|448.69|446.29|448.62|446.22|449.03|446.63|448.62|446.22|0
1643983580000|2022-02-04 14:06:20|448.36|445.96|448.69|446.29|448.69|446.29|448.2|445.8|0
1643983590000|2022-02-04 14:06:30|448.2|445.8|447.53|445.13|448.36|445.96|447.53|445.13|0
1643983600000|2022-02-04 14:06:40|447.87|445.47|447.45|445.05|447.87|445.47|447.45|445.05|0
1643983610000|2022-02-04 14:06:50|447.53|445.13|446.04|443.64|447.53|445.13|446.04|443.64|0
1643983620000|2022-02-04 14:07:00|446.37|443.97|446.13|443.73|446.37|443.97|446.04|443.64|0
1643983630000|2022-02-04 14:07:10|446.37|443.97|445.22|442.82|446.37|443.97|445.22|442.82|0
1643983640000|2022-02-04 14:07:20|445.05|442.65|444.39|441.99|445.05|442.65|444.39|441.99|0
1643983650000|2022-02-04 14:07:30|444.89|442.49|444.97|442.57|444.97|442.57|444.81|442.41|0
1643983660000|2022-02-04 14:07:40|445.22|442.82|445.71|443.31|445.71|443.31|445.14|442.74|0
1643983670000|2022-02-04 14:07:50|446.21|443.81|445.22|442.82|446.21|443.81|445.22|442.82|0
1643983680000|2022-02-04 14:08:00|445.14|442.74|446.04|443.64|446.04|443.64|445.14|442.74|0
1643983690000|2022-02-04 14:08:10|445.88|443.48|445.55|443.15|445.96|443.56|445.55|443.15|0
1643983700000|2022-02-04 14:08:20|445.22|442.82|445.88|443.48|445.88|443.48|445.22|442.82|0
1643983710000|2022-02-04 14:08:30|446.04|443.64|445.55|443.15|446.04|443.64|445.38|442.98|0
1643983720000|2022-02-04 14:08:40|445.47|443.07|445.05|442.65|445.55|443.15|445.05|442.65|0
1643983730000|2022-02-04 14:08:50|444.48|442.08|443.9|441.5|444.48|442.08|443.73|441.33|0
1643983740000|2022-02-04 14:09:00|444.06|441.66|443.57|441.17|444.23|441.83|443.57|441.17|0
1643983750000|2022-02-04 14:09:10|443.9|441.5|443.9|441.5|443.9|441.5|443.73|441.33|0
1643983760000|2022-02-04 14:09:20|443.73|441.33|444.23|441.83|444.23|441.83|443.65|441.25|0
1643983770000|2022-02-04 14:09:30|443.9|441.5|443.65|441.25|443.9|441.5|443.4|441|0
1643983780000|2022-02-04 14:09:40|443.73|441.33|443.9|441.5|444.15|441.75|443.73|441.33|0
1643983790000|2022-02-04 14:09:50|444.06|441.66|444.23|441.83|444.48|442.08|444.06|441.66|0
1643983800000|2022-02-04 14:10:00|444.56|442.16|444.89|442.49|444.97|442.57|444.56|442.16|0
1643983810000|2022-02-04 14:10:10|445.05|442.65|444.89|442.49|445.14|442.74|444.89|442.49|0
1643983820000|2022-02-04 14:10:20|444.56|442.16|445.22|442.82|445.22|442.82|444.56|442.16|0
1643983830000|2022-02-04 14:10:30|445.05|442.65|445.05|442.65|445.22|442.82|444.89|442.49|0
1643983840000|2022-02-04 14:10:40|444.72|442.32|443.9|441.5|444.72|442.32|443.73|441.33|0
1643983850000|2022-02-04 14:10:50|443.57|441.17|443.9|441.5|443.9|441.5|443.57|441.17|0
1643983860000|2022-02-04 14:11:00|443.73|441.33|443.57|441.17|443.73|441.33|443.49|441.09|0
1643983870000|2022-02-04 14:11:10|442.83|440.43|442.91|440.51|442.99|440.59|442.83|440.43|0
1643983880000|2022-02-04 14:11:20|442.41|440.01|443.16|440.76|443.16|440.76|442.25|439.85|0
1643983890000|2022-02-04 14:11:30|442.41|440.01|442.41|440.01|442.41|440.01|442.41|440.01|0
1643983900000|2022-02-04 14:11:40|442.17|439.77|441.92|439.52|442.25|439.85|441.92|439.52|0
1643983910000|2022-02-04 14:11:50|442.17|439.77|442.25|439.85|442.25|439.85|442.08|439.68|0
1643983920000|2022-02-04 14:12:00|442.08|439.68|442.25|439.85|442.25|439.85|441.92|439.52|0
1643983930000|2022-02-04 14:12:10|441.43|439.03|440.11|437.71|441.92|439.52|440.11|437.71|0
1643983940000|2022-02-04 14:12:20|440.44|438.04|440.28|437.88|440.6|438.2|440.28|437.88|0
1643983950000|2022-02-04 14:12:30|440.77|438.37|440.28|437.88|440.77|438.37|440.28|437.88|0
1643983960000|2022-02-04 14:12:40|439.78|437.38|439.46|437.06|439.78|437.38|439.46|437.06|0
1643983970000|2022-02-04 14:12:50|439.05|436.65|438.8|436.4|439.05|436.65|438.8|436.4|0
1643983980000|2022-02-04 14:13:00|438.47|436.07|438.96|436.56|438.96|436.56|438.47|436.07|0
1643983990000|2022-02-04 14:13:10|438.8|436.4|439.05|436.65|439.05|436.65|438.8|436.4|0
1643984000000|2022-02-04 14:13:20|439.13|436.73|439.13|436.73|439.29|436.89|439.13|436.73|0
1643984010000|2022-02-04 14:13:30|439.29|436.89|439.95|437.55|439.95|437.55|439.13|436.73|0
1643984020000|2022-02-04 14:13:40|439.62|437.22|439.29|436.89|439.95|437.55|439.29|436.89|0
1643984030000|2022-02-04 14:13:50|438.96|436.56|439.13|436.73|439.13|436.73|438.96|436.56|0
1643984040000|2022-02-04 14:14:00|439.29|436.89|438.64|436.24|439.29|436.89|438.64|436.24|0
1643984050000|2022-02-04 14:14:10|438.96|436.56|438.89|436.49|438.96|436.56|438.72|436.32|0
1643984060000|2022-02-04 14:14:20|438.64|436.24|438.8|436.4|438.96|436.56|438.64|436.24|0
1643984070000|2022-02-04 14:14:30|438.47|436.07|438.64|436.24|438.64|436.24|438.47|436.07|0
1643984080000|2022-02-04 14:14:40|438.8|436.4|438.31|435.91|438.8|436.4|438.15|435.75|0
1643984090000|2022-02-04 14:14:50|438.56|436.16|437.82|435.42|438.56|436.16|437.65|435.25|0
1643984100000|2022-02-04 14:15:00|437.33|434.93|437.49|435.09|437.49|435.09|437.25|434.85|0
1643984110000|2022-02-04 14:15:10|437.82|435.42|437.65|435.25|438.31|435.91|437.65|435.25|0
1643984120000|2022-02-04 14:15:20|437|434.6|436.84|434.44|437.16|434.76|436.76|434.36|0
1643984130000|2022-02-04 14:15:30|436.67|434.27|436.6|434.2|436.67|434.27|436.6|434.2|0
1643984140000|2022-02-04 14:15:40|435.45|433.05|434.23|431.83|435.45|433.05|434.23|431.83|0
1643984150000|2022-02-04 14:15:50|433.99|431.59|433.74|431.34|434.07|431.67|433.74|431.34|0
1643984160000|2022-02-04 14:16:00|434.23|431.83|434.88|432.48|434.88|432.48|434.23|431.83|0
1643984170000|2022-02-04 14:16:10|434.55|432.15|434.8|432.4|434.88|432.48|434.55|432.15|0
1643984180000|2022-02-04 14:16:20|434.23|431.83|434.55|432.15|434.55|432.15|434.23|431.83|0
1643984190000|2022-02-04 14:16:30|434.72|432.32|434.55|432.15|434.72|432.32|434.55|432.15|0
1643984200000|2022-02-04 14:16:40|434.72|432.32|434.48|432.08|434.72|432.32|434.48|432.08|0
1643984210000|2022-02-04 14:16:50|433.82|431.42|434.48|432.08|434.48|432.08|433.82|431.42|0
1643984220000|2022-02-04 14:17:00|434.07|431.67|433.74|431.34|434.07|431.67|433.74|431.34|0
1643984230000|2022-02-04 14:17:10|433.82|431.42|433.74|431.34|433.9|431.5|433.74|431.34|0
1643984240000|2022-02-04 14:17:20|433.58|431.18|433.5|431.1|433.58|431.18|433.5|431.1|0
1643984250000|2022-02-04 14:17:30|433.74|431.34|433.74|431.34|433.74|431.34|433.58|431.18|0
1643984260000|2022-02-04 14:17:40|433.41|431.01|433.74|431.34|433.74|431.34|433.41|431.01|0
1643984270000|2022-02-04 14:17:50|433.58|431.18|434.39|431.99|434.55|432.15|433.58|431.18|0
1643984280000|2022-02-04 14:18:00|434.55|432.15|434.72|432.32|435.04|432.64|434.55|432.15|0
1643984290000|2022-02-04 14:18:10|434.88|432.48|435.04|432.64|435.04|432.64|434.88|432.48|0
1643984300000|2022-02-04 14:18:20|435.37|432.97|435.69|433.29|435.69|433.29|435.37|432.97|0
1643984310000|2022-02-04 14:18:30|435.53|433.13|435.53|433.13|435.53|433.13|435.04|432.64|0
1643984320000|2022-02-04 14:18:40|435.69|433.29|436.02|433.62|436.02|433.62|435.69|433.29|0
1643984330000|2022-02-04 14:18:50|435.69|433.29|435.86|433.46|435.94|433.54|435.69|433.29|0
1643984340000|2022-02-04 14:19:00|436.35|433.95|436.18|433.78|436.35|433.95|436.02|433.62|0
1643984350000|2022-02-04 14:19:10|436.51|434.11|436.18|433.78|436.51|434.11|436.18|433.78|0
1643984360000|2022-02-04 14:19:20|436.51|434.11|436.51|434.11|436.51|434.11|436.35|433.95|0
1643984370000|2022-02-04 14:19:30|436.59|434.19|436.35|433.95|436.59|434.19|436.35|433.95|0
1643984380000|2022-02-04 14:19:40|436.18|433.78|436.02|433.62|436.18|433.78|436.02|433.62|0
1643984390000|2022-02-04 14:19:50|435.69|433.29|435.29|432.89|435.69|433.29|435.2|432.8|0
1643984400000|2022-02-04 14:20:00|435.04|432.64|434.06|431.66|435.04|432.64|434.06|431.66|0
1643984410000|2022-02-04 14:20:10|433.74|431.34|434.72|432.32|434.72|432.32|433.74|431.34|0
1643984420000|2022-02-04 14:20:20|434.23|431.83|433.9|431.5|434.23|431.83|433.9|431.5|0
1643984430000|2022-02-04 14:20:30|433.58|431.18|433.82|431.42|433.82|431.42|433.58|431.18|0
1643984440000|2022-02-04 14:20:40|433.58|431.18|433.9|431.5|433.9|431.5|433.58|431.18|0
1643984450000|2022-02-04 14:20:50|434.06|431.66|433.74|431.34|434.06|431.66|433.74|431.34|0
1643984460000|2022-02-04 14:21:00|433.58|431.18|434.55|432.15|434.55|432.15|433.41|431.01|0
1643984470000|2022-02-04 14:21:10|434.15|431.75|434.71|432.31|434.71|432.31|434.15|431.75|0
1643984480000|2022-02-04 14:21:20|433.99|431.59|433.99|431.59|433.99|431.59|433.99|431.59|0
1643984490000|2022-02-04 14:21:30|433.74|431.34|433.41|431.01|433.74|431.34|433.25|430.85|0
1643984500000|2022-02-04 14:21:40|433.74|431.34|434.31|431.91|434.55|432.15|433.74|431.34|0
1643984510000|2022-02-04 14:21:50|434.06|431.66|434.39|431.99|434.39|431.99|434.06|431.66|0
1643984520000|2022-02-04 14:22:00|434.47|432.07|434.31|431.91|434.47|432.07|434.06|431.66|0
1643984530000|2022-02-04 14:22:10|434.71|432.31|434.06|431.66|434.71|432.31|434.06|431.66|0
1643984540000|2022-02-04 14:22:20|433.9|431.5|434.23|431.83|434.23|431.83|433.9|431.5|0
1643984550000|2022-02-04 14:22:30|434.06|431.66|434.15|431.75|434.15|431.75|434.06|431.66|0
1643984560000|2022-02-04 14:22:40|434.06|431.66|433.58|431.18|434.06|431.66|433.41|431.01|0
1643984570000|2022-02-04 14:22:50|433.9|431.5|433.74|431.34|434.15|431.75|433.74|431.34|0
1643984580000|2022-02-04 14:23:00|433.9|431.5|433.58|431.18|433.9|431.5|433.58|431.18|0
1643984590000|2022-02-04 14:23:10|433.9|431.5|433.74|431.34|433.9|431.5|433.74|431.34|0
1643984600000|2022-02-04 14:23:20|433.58|431.18|434.39|431.99|434.39|431.99|433.58|431.18|0
1643984610000|2022-02-04 14:23:30|434.23|431.83|433.74|431.34|434.23|431.83|433.58|431.18|0
1643984620000|2022-02-04 14:23:40|433.9|431.5|433.9|431.5|434.06|431.66|433.9|431.5|0
1643984630000|2022-02-04 14:23:50|434.23|431.83|433.57|431.17|434.23|431.83|433.57|431.17|0
1643984640000|2022-02-04 14:24:00|433.74|431.34|433.57|431.17|433.9|431.5|433.57|431.17|0
1643984650000|2022-02-04 14:24:10|433.74|431.34|433.74|431.34|433.9|431.5|433.74|431.34|0
1643984660000|2022-02-04 14:24:20|433.57|431.17|433.74|431.34|433.98|431.58|433.57|431.17|0
1643984670000|2022-02-04 14:24:30|433.66|431.26|433.74|431.34|433.74|431.34|433.66|431.26|0
1643984680000|2022-02-04 14:24:40|433.82|431.42|433.74|431.34|433.9|431.5|433.74|431.34|0
1643984690000|2022-02-04 14:24:50|433.41|431.01|434.06|431.66|434.06|431.66|433.41|431.01|0
1643984700000|2022-02-04 14:25:00|433.57|431.17|431.79|429.39|433.57|431.17|431.63|429.23|0
1643984710000|2022-02-04 14:25:10|431.14|428.74|430.49|428.09|431.14|428.74|430.49|428.09|0
1643984720000|2022-02-04 14:25:20|430.33|427.93|430.01|427.61|430.33|427.93|429.77|427.37|0
1643984730000|2022-02-04 14:25:30|429.52|427.12|429.52|427.12|430.01|427.61|429.36|426.96|0
1643984740000|2022-02-04 14:25:40|430.82|428.42|430.17|427.77|430.82|428.42|430.17|427.77|0
1643984750000|2022-02-04 14:25:50|430.01|427.61|430.09|427.69|430.17|427.77|430.01|427.61|0
1643984760000|2022-02-04 14:26:00|430.17|427.77|429.93|427.53|430.17|427.77|429.93|427.53|0
1643984770000|2022-02-04 14:26:10|429.61|427.21|429.52|427.12|429.68|427.28|429.52|427.12|0
1643984780000|2022-02-04 14:26:20|429.36|426.96|429.77|427.37|429.84|427.44|429.36|426.96|0
1643984790000|2022-02-04 14:26:30|429.84|427.44|429.84|427.44|430.01|427.61|429.84|427.44|0
1643984800000|2022-02-04 14:26:40|430.01|427.61|430.58|428.18|430.65|428.25|430.01|427.61|0
1643984810000|2022-02-04 14:26:50|430.65|428.25|430.58|428.18|430.82|428.42|430.49|428.09|0
1643984820000|2022-02-04 14:27:00|430.33|427.93|429.93|427.53|430.33|427.93|429.93|427.53|0
1643984830000|2022-02-04 14:27:10|430.01|427.61|430.49|428.09|430.65|428.25|430.01|427.61|0
1643984840000|2022-02-04 14:27:20|430.65|428.25|430.65|428.25|430.98|428.58|430.65|428.25|0
1643984850000|2022-02-04 14:27:30|430.17|427.77|430.33|427.93|430.58|428.18|430.17|427.77|0
1643984860000|2022-02-04 14:27:40|430.01|427.61|429.36|426.96|430.01|427.61|429.36|426.96|0
1643984870000|2022-02-04 14:27:50|429.52|427.12|429.52|427.12|429.52|427.12|429.2|426.8|0
1643984880000|2022-02-04 14:28:00|430.33|427.93|431.46|429.06|431.46|429.06|430.33|427.93|0
1643984890000|2022-02-04 14:28:10|431.71|429.31|431.3|428.9|431.71|429.31|431.14|428.74|0
1643984900000|2022-02-04 14:28:20|431.46|429.06|431.46|429.06|431.46|429.06|431.3|428.9|0
1643984910000|2022-02-04 14:28:30|431.3|428.9|431.38|428.98|431.38|428.98|431.14|428.74|0
1643984920000|2022-02-04 14:28:40|431.46|429.06|431.46|429.06|431.62|429.22|431.46|429.06|0
1643984930000|2022-02-04 14:28:50|431.06|428.66|431.71|429.31|431.71|429.31|430.98|428.58|0
1643984940000|2022-02-04 14:29:00|431.62|429.22|432.36|429.96|432.36|429.96|431.62|429.22|0
1643984950000|2022-02-04 14:29:10|432.6|430.2|432.11|429.71|432.85|430.45|432.11|429.71|0
1643984960000|2022-02-04 14:29:20|432.44|430.04|432.27|429.87|432.44|430.04|432.11|429.71|0
1643984970000|2022-02-04 14:29:30|432.52|430.12|432.6|430.2|432.6|430.2|432.36|429.96|0
1643984980000|2022-02-04 14:29:40|432.44|430.04|432.36|429.96|432.44|430.04|432.27|429.87|0
1643984990000|2022-02-04 14:29:50|432.44|430.04|432.11|429.71|432.52|430.12|432.11|429.71|0
1643985000000|2022-02-04 14:30:00|432.2|429.8|430.49|428.09|432.2|429.8|430.49|428.09|0
1643985010000|2022-02-04 14:30:10|430.33|427.93|428.71|426.31|430.74|428.34|428.71|426.31|0
1643985020000|2022-02-04 14:30:20|428.87|426.47|428.23|425.83|429.03|426.63|428.23|425.83|0
1643985030000|2022-02-04 14:30:30|427.74|425.34|429.12|426.72|429.12|426.72|427.74|425.34|0
1643985040000|2022-02-04 14:30:40|429.84|427.44|428.55|426.15|430.17|427.77|428.55|426.15|0
1643985050000|2022-02-04 14:30:50|428.63|426.23|430.74|428.34|430.74|428.34|428.63|426.23|0
1643985060000|2022-02-04 14:31:00|430.65|428.25|431.79|429.39|431.79|429.39|430.49|428.09|0
1643985070000|2022-02-04 14:31:10|431.14|428.74|431.14|428.74|431.14|428.74|429.68|427.28|0
1643985080000|2022-02-04 14:31:20|430.09|427.69|429.6|427.2|430.09|427.69|429.36|426.96|0
1643985090000|2022-02-04 14:31:30|430|427.6|430.41|428.01|430.41|428.01|429.84|427.44|0
1643985100000|2022-02-04 14:31:40|431.3|428.9|430.98|428.58|431.3|428.9|430.49|428.09|0
1643985110000|2022-02-04 14:31:50|431.46|429.06|431.62|429.22|431.62|429.22|431.14|428.74|0
1643985120000|2022-02-04 14:32:00|431.87|429.47|430.17|427.77|431.87|429.47|430.17|427.77|0
1643985130000|2022-02-04 14:32:10|430.74|428.34|431.62|429.22|431.62|429.22|430.74|428.34|0
1643985140000|2022-02-04 14:32:20|431.79|429.39|432.11|429.71|432.11|429.71|431.79|429.39|0
1643985150000|2022-02-04 14:32:30|431.95|429.55|430|427.6|432.11|429.71|430|427.6|0
1643985160000|2022-02-04 14:32:40|432.06|429.66|431.17|428.77|432.62|430.22|431.17|428.77|0
1643985170000|2022-02-04 14:32:50|431.5|429.1|432.15|429.75|432.15|429.75|431.5|429.1|0
1643985180000|2022-02-04 14:33:00|431.98|429.58|432.39|429.99|432.47|430.07|431.98|429.58|0
1643985190000|2022-02-04 14:33:10|432.64|430.24|432.47|430.07|432.64|430.24|431.82|429.42|0
1643985200000|2022-02-04 14:33:20|432.39|429.99|431.74|429.34|432.39|429.99|431.74|429.34|0
1643985210000|2022-02-04 14:33:30|431.98|429.58|432.31|429.91|432.47|430.07|431.74|429.34|0
1643985220000|2022-02-04 14:33:40|432.15|429.75|432.96|430.56|432.96|430.56|431.82|429.42|0
1643985230000|2022-02-04 14:33:50|432.64|430.24|431.98|429.58|432.64|430.24|431.49|429.09|0
1643985240000|2022-02-04 14:34:00|432.72|430.32|433.29|430.89|433.29|430.89|432.72|430.32|0
1643985250000|2022-02-04 14:34:10|433.12|430.72|433.21|430.81|433.21|430.81|433.12|430.72|0
1643985260000|2022-02-04 14:34:20|433.45|431.05|433.78|431.38|433.78|431.38|433.12|430.72|0
1643985270000|2022-02-04 14:34:30|432.31|429.91|433.29|430.89|433.29|430.89|432.31|429.91|0
1643985280000|2022-02-04 14:34:40|433.61|431.21|434.1|431.7|434.1|431.7|433.54|431.14|0
1643985290000|2022-02-04 14:34:50|434.43|432.03|434.59|432.19|435.09|432.69|434.43|432.03|0
1643985300000|2022-02-04 14:35:00|434.35|431.95|435.74|433.34|436.07|433.67|434.35|431.95|0
1643985310000|2022-02-04 14:35:10|435.9|433.5|437.22|434.82|437.22|434.82|435.9|433.5|0
1643985320000|2022-02-04 14:35:20|437.38|434.98|436.56|434.16|437.71|435.31|436.56|434.16|0
1643985330000|2022-02-04 14:35:30|436.15|433.75|436.72|434.32|436.72|434.32|435.74|433.34|0
1643985340000|2022-02-04 14:35:40|436.56|434.16|436.07|433.67|436.56|434.16|436.07|433.67|0
1643985350000|2022-02-04 14:35:50|436.72|434.32|435.5|433.1|436.72|434.32|435.5|433.1|0
1643985360000|2022-02-04 14:36:00|436.07|433.67|436.23|433.83|436.56|434.16|436.07|433.67|0
1643985370000|2022-02-04 14:36:10|436.39|433.99|436.07|433.67|436.89|434.49|436.07|433.67|0
1643985380000|2022-02-04 14:36:20|434.68|432.28|433.78|431.38|434.68|432.28|433.78|431.38|0
1643985390000|2022-02-04 14:36:30|432.47|430.07|432.63|430.23|432.8|430.4|431.49|429.09|0
1643985400000|2022-02-04 14:36:40|432.31|429.91|431.33|428.93|432.31|429.91|431.33|428.93|0
1643985410000|2022-02-04 14:36:50|431.42|429.02|432.63|430.23|432.8|430.4|431.42|429.02|0
1643985420000|2022-02-04 14:37:00|431.66|429.26|433.37|430.97|433.61|431.21|431.66|429.26|0
1643985430000|2022-02-04 14:37:10|433.45|431.05|434.1|431.7|434.27|431.87|433.45|431.05|0
1643985440000|2022-02-04 14:37:20|434.92|432.52|435.74|433.34|435.74|433.34|434.84|432.44|0
1643985450000|2022-02-04 14:37:30|435.25|432.85|435.08|432.68|435.25|432.85|435.08|432.68|0
1643985460000|2022-02-04 14:37:40|435.25|432.85|435.25|432.85|435.58|433.18|435.25|432.85|0
1643985470000|2022-02-04 14:37:50|435.58|433.18|435.9|433.5|435.9|433.5|435.41|433.01|0
1643985480000|2022-02-04 14:38:00|435.66|433.26|434.68|432.28|435.66|433.26|434.68|432.28|0
1643985490000|2022-02-04 14:38:10|434.43|432.03|434.43|432.03|434.43|432.03|434.1|431.7|0
1643985500000|2022-02-04 14:38:20|435.08|432.68|435.08|432.68|435.08|432.68|434.84|432.44|0
1643985510000|2022-02-04 14:38:30|434.59|432.19|433.45|431.05|434.92|432.52|433.45|431.05|0
1643985520000|2022-02-04 14:38:40|433.94|431.54|434.92|432.52|435.08|432.68|433.94|431.54|0
1643985530000|2022-02-04 14:38:50|435.9|433.5|433.29|430.89|435.9|433.5|433.29|430.89|0
1643985540000|2022-02-04 14:39:00|433.7|431.3|433.78|431.38|433.78|431.38|433.29|430.89|0
1643985550000|2022-02-04 14:39:10|434.92|432.52|435.74|433.34|435.74|433.34|434.84|432.44|0
1643985560000|2022-02-04 14:39:20|435.57|433.17|435.41|433.01|436.07|433.67|435.41|433.01|0
1643985570000|2022-02-04 14:39:30|435.57|433.17|434.43|432.03|435.57|433.17|434.43|432.03|0
1643985580000|2022-02-04 14:39:40|434.59|432.19|434.59|432.19|434.68|432.28|434.43|432.03|0
1643985590000|2022-02-04 14:39:50|434.92|432.52|433.78|431.38|434.92|432.52|433.78|431.38|0
1643985600000|2022-02-04 14:40:00|433.29|430.89|431.09|428.69|433.53|431.13|431.09|428.69|0
1643985610000|2022-02-04 14:40:10|431.33|428.93|428.57|426.17|431.33|428.93|428.49|426.09|0
1643985620000|2022-02-04 14:40:20|429.38|426.98|427.76|425.36|429.38|426.98|427.76|425.36|0
1643985630000|2022-02-04 14:40:30|427.6|425.2|426.46|424.06|427.6|425.2|425.82|423.42|0
1643985640000|2022-02-04 14:40:40|425.66|423.26|426.62|424.22|426.62|424.22|425.49|423.09|0
1643985650000|2022-02-04 14:40:50|426.39|423.99|426.55|424.15|426.55|424.15|425.9|423.5|0
1643985660000|2022-02-04 14:41:00|426.62|424.22|427.68|425.28|427.68|425.28|426.62|424.22|0
1643985670000|2022-02-04 14:41:10|427.43|425.03|427.03|424.63|427.43|425.03|427.03|424.63|0
1643985680000|2022-02-04 14:41:20|427.11|424.71|425.65|423.25|427.11|424.71|425.65|423.25|0
1643985690000|2022-02-04 14:41:30|425.98|423.58|425.01|422.61|425.98|423.58|424.69|422.29|0
1643985700000|2022-02-04 14:41:40|424.85|422.45|424.13|421.73|424.85|422.45|423.72|421.32|0
1643985710000|2022-02-04 14:41:50|423.72|421.32|423.08|420.68|423.72|421.32|423.08|420.68|0
1643985720000|2022-02-04 14:42:00|423.88|421.48|423.72|421.32|424.2|421.8|423.56|421.16|0
1643985730000|2022-02-04 14:42:10|423.88|421.48|423.4|421|423.88|421.48|422.59|420.19|0
1643985740000|2022-02-04 14:42:20|422.68|420.28|420.99|418.59|422.68|420.28|420.99|418.59|0
1643985750000|2022-02-04 14:42:30|421.15|418.75|420.99|418.59|421.15|418.75|420.99|418.59|0
1643985760000|2022-02-04 14:42:40|421.15|418.75|421.63|419.23|421.63|419.23|421.15|418.75|0
1643985770000|2022-02-04 14:42:50|421.47|419.07|422.11|419.71|422.11|419.71|421.47|419.07|0
1643985780000|2022-02-04 14:43:00|421.71|419.31|421.79|419.39|422.43|420.03|421.71|419.31|0
1643985790000|2022-02-04 14:43:10|423.88|421.48|419.71|417.31|423.88|421.48|419.71|417.31|0
1643985800000|2022-02-04 14:43:20|419.88|417.48|418.91|416.51|419.88|417.48|418.91|416.51|0
1643985810000|2022-02-04 14:43:30|417.79|415.39|416.82|414.42|417.95|415.55|416.82|414.42|0
1643985820000|2022-02-04 14:43:40|416.59|414.19|416.82|414.42|416.82|414.42|416.59|414.19|0
1643985830000|2022-02-04 14:43:50|416.34|413.94|416.98|414.58|416.98|414.58|416.34|413.94|0
1643985840000|2022-02-04 14:44:00|416.82|414.42|417.95|415.55|417.95|415.55|416.82|414.42|0
1643985850000|2022-02-04 14:44:10|417.62|415.22|418.43|416.03|418.59|416.19|417.62|415.22|0
1643985860000|2022-02-04 14:44:20|418.27|415.87|419.23|416.83|419.87|417.47|418.27|415.87|0
1643985870000|2022-02-04 14:44:30|418.91|416.51|419.87|417.47|419.87|417.47|418.75|416.35|0
1643985880000|2022-02-04 14:44:40|419.39|416.99|419.15|416.75|419.55|417.15|418.75|416.35|0
1643985890000|2022-02-04 14:44:50|419.07|416.67|418.43|416.03|419.07|416.67|418.43|416.03|0
1643985900000|2022-02-04 14:45:00|418.75|416.35|417.46|415.06|418.75|416.35|417.46|415.06|0
1643985910000|2022-02-04 14:45:10|417.39|414.99|417.3|414.9|417.87|415.47|417.3|414.9|0
1643985920000|2022-02-04 14:45:20|418.11|415.71|417.78|415.38|418.59|416.19|417.78|415.38|0
1643985930000|2022-02-04 14:45:30|417.71|415.31|416.34|413.94|417.78|415.38|416.34|413.94|0
1643985940000|2022-02-04 14:45:40|416.5|414.1|416.34|413.94|416.5|414.1|415.7|413.3|0
1643985950000|2022-02-04 14:45:50|416.82|414.42|417.46|415.06|417.62|415.22|416.82|414.42|0
1643985960000|2022-02-04 14:46:00|416.98|414.58|416.98|414.58|417.78|415.38|416.98|414.58|0
1643985970000|2022-02-04 14:46:10|416.82|414.42|417.07|414.67|417.14|414.74|416.5|414.1|0
1643985980000|2022-02-04 14:46:20|416.98|414.58|416.18|413.78|416.98|414.58|416.18|413.78|0
1643985990000|2022-02-04 14:46:30|416.98|414.58|417.3|414.9|417.3|414.9|416.98|414.58|0
1643986000000|2022-02-04 14:46:40|417.14|414.74|417.14|414.74|417.14|414.74|416.82|414.42|0
1643986010000|2022-02-04 14:46:50|417.3|414.9|417.62|415.22|417.78|415.38|417.3|414.9|0
1643986020000|2022-02-04 14:47:00|417.14|414.74|418.27|415.87|418.27|415.87|417.14|414.74|0
1643986030000|2022-02-04 14:47:10|418.91|416.51|419.07|416.67|419.23|416.83|418.91|416.51|0
1643986040000|2022-02-04 14:47:20|418.11|415.71|417.78|415.38|418.11|415.71|417.78|415.38|0
1643986050000|2022-02-04 14:47:30|417.94|415.54|418.43|416.03|418.43|416.03|417.78|415.38|0
1643986060000|2022-02-04 14:47:40|418.11|415.71|418.67|416.27|418.91|416.51|418.11|415.71|0
1643986070000|2022-02-04 14:47:50|420.78|418.38|420.78|418.38|420.95|418.55|420.46|418.06|0
1643986080000|2022-02-04 14:48:00|421.03|418.63|422.23|419.83|422.23|419.83|421.03|418.63|0
1643986090000|2022-02-04 14:48:10|423.03|420.63|422.55|420.15|423.03|420.63|422.55|420.15|0
1643986100000|2022-02-04 14:48:20|423.28|420.88|423.03|420.63|423.67|421.27|423.03|420.63|0
1643986110000|2022-02-04 14:48:30|423.35|420.95|423.51|421.11|424|421.6|423.35|420.95|0
1643986120000|2022-02-04 14:48:40|423.35|420.95|424.64|422.24|424.64|422.24|423.03|420.63|0
1643986130000|2022-02-04 14:48:50|424.48|422.08|423.67|421.27|424.48|422.08|423.67|421.27|0
1643986140000|2022-02-04 14:49:00|423.03|420.63|422.71|420.31|423.03|420.63|422.71|420.31|0
1643986150000|2022-02-04 14:49:10|422.55|420.15|421.1|418.7|422.55|420.15|421.1|418.7|0
1643986160000|2022-02-04 14:49:20|421.27|418.87|421.27|418.87|421.91|419.51|421.27|418.87|0
1643986170000|2022-02-04 14:49:30|420.94|418.54|421.27|418.87|421.27|418.87|420.46|418.06|0
1643986180000|2022-02-04 14:49:40|421.43|419.03|421.75|419.35|421.75|419.35|421.1|418.7|0
1643986190000|2022-02-04 14:49:50|421.43|419.03|422.79|420.39|422.79|420.39|421.26|418.86|0
1643986200000|2022-02-04 14:50:00|423.35|420.95|422.07|419.67|423.35|420.95|422.07|419.67|0
1643986210000|2022-02-04 14:50:10|421.59|419.19|422.71|420.31|422.71|420.31|421.59|419.19|0
1643986220000|2022-02-04 14:50:20|422.87|420.47|424.48|422.08|424.48|422.08|422.87|420.47|0
1643986230000|2022-02-04 14:50:30|424.24|421.84|425.93|423.53|425.93|423.53|424.24|421.84|0
1643986240000|2022-02-04 14:50:40|426.01|423.61|425.45|423.05|426.5|424.1|425.45|423.05|0
1643986250000|2022-02-04 14:50:50|425.77|423.37|426.09|423.69|426.09|423.69|425.77|423.37|0
1643986260000|2022-02-04 14:51:00|424.4|422|424.96|422.56|424.96|422.56|424.4|422|0
1643986270000|2022-02-04 14:51:10|424.16|421.76|424.16|421.76|425.12|422.72|424.16|421.76|0
1643986280000|2022-02-04 14:51:20|423.83|421.43|425.12|422.72|425.12|422.72|423.83|421.43|0
1643986290000|2022-02-04 14:51:30|425.45|423.05|426.09|423.69|426.09|423.69|425.45|423.05|0
1643986300000|2022-02-04 14:51:40|426.01|423.61|426.9|424.5|426.9|424.5|426.01|423.61|0
1643986310000|2022-02-04 14:51:50|427.38|424.98|427.55|425.15|428.03|425.63|427.38|424.98|0
1643986320000|2022-02-04 14:52:00|427.63|425.23|427.87|425.47|428.52|426.12|427.63|425.23|0
1643986330000|2022-02-04 14:52:10|427.55|425.15|428.52|426.12|428.52|426.12|427.55|425.15|0
1643986340000|2022-02-04 14:52:20|427.38|424.98|427.79|425.39|427.79|425.39|427.38|424.98|0
1643986350000|2022-02-04 14:52:30|428.03|425.63|427.55|425.15|428.03|425.63|427.47|425.07|0
1643986360000|2022-02-04 14:52:40|428.19|425.79|428.52|426.12|428.52|426.12|428.19|425.79|0
1643986370000|2022-02-04 14:52:50|428.28|425.88|430.63|428.23|430.63|428.23|428.28|425.88|0
1643986380000|2022-02-04 14:53:00|429.65|427.25|428.35|425.95|429.81|427.41|428.35|425.95|0
1643986390000|2022-02-04 14:53:10|428.03|425.63|428.03|425.63|428.35|425.95|428.03|425.63|0
1643986400000|2022-02-04 14:53:20|428.76|426.36|429.57|427.17|429.57|427.17|428.76|426.36|0
1643986410000|2022-02-04 14:53:30|429.98|427.58|428.68|426.28|430.14|427.74|428.68|426.28|0
1643986420000|2022-02-04 14:53:40|428.84|426.44|428.6|426.2|429.16|426.76|428.6|426.2|0
1643986430000|2022-02-04 14:53:50|428.52|426.12|428.84|426.44|428.84|426.44|428.52|426.12|0
1643986440000|2022-02-04 14:54:00|428.52|426.12|427.87|425.47|428.52|426.12|427.06|424.66|0
1643986450000|2022-02-04 14:54:10|427.38|424.98|427.71|425.31|427.71|425.31|427.22|424.82|0
1643986460000|2022-02-04 14:54:20|426.74|424.34|426.57|424.17|426.74|424.34|426.57|424.17|0
1643986470000|2022-02-04 14:54:30|426.34|423.94|426.74|424.34|426.74|424.34|426.34|423.94|0
1643986480000|2022-02-04 14:54:40|427.22|424.82|428.03|425.63|428.35|425.95|427.22|424.82|0
1643986490000|2022-02-04 14:54:50|428.35|425.95|429.09|426.69|429.16|426.76|428.35|425.95|0
1643986500000|2022-02-04 14:55:00|428.35|425.95|427.38|424.98|428.35|425.95|427.38|424.98|0
1643986510000|2022-02-04 14:55:10|428.03|425.63|428.19|425.79|428.19|425.79|427.47|425.07|0
1643986520000|2022-02-04 14:55:20|428.68|426.28|428.35|425.95|428.68|426.28|428.35|425.95|0
1643986530000|2022-02-04 14:55:30|428.03|425.63|426.74|424.34|428.11|425.71|426.74|424.34|0
1643986540000|2022-02-04 14:55:40|426.41|424.01|425.37|422.97|426.41|424.01|425.37|422.97|0
1643986550000|2022-02-04 14:55:50|426.57|424.17|427.06|424.66|427.06|424.66|426.57|424.17|0
1643986560000|2022-02-04 14:56:00|425.85|423.45|423.75|421.35|425.85|423.45|423.75|421.35|0
1643986570000|2022-02-04 14:56:10|424.23|421.83|424.73|422.33|424.89|422.49|423.75|421.35|0
1643986580000|2022-02-04 14:56:20|424.57|422.17|425.37|422.97|425.46|423.06|424.57|422.17|0
1643986590000|2022-02-04 14:56:30|425.3|422.9|426.02|423.62|426.02|423.62|425.3|422.9|0
1643986600000|2022-02-04 14:56:40|426.1|423.7|427.07|424.67|427.07|424.67|425.86|423.46|0
1643986610000|2022-02-04 14:56:50|426.82|424.42|427.31|424.91|427.39|424.99|426.82|424.42|0
1643986620000|2022-02-04 14:57:00|427.63|425.23|428.44|426.04|428.44|426.04|427.63|425.23|0
1643986630000|2022-02-04 14:57:10|428.92|426.52|428.28|425.88|429.41|427.01|428.28|425.88|0
1643986640000|2022-02-04 14:57:20|428.12|425.72|429.09|426.69|429.57|427.17|428.12|425.72|0
1643986650000|2022-02-04 14:57:30|428.6|426.2|429.41|427.01|429.41|427.01|428.6|426.2|0
1643986660000|2022-02-04 14:57:40|428.44|426.04|426.98|424.58|428.44|426.04|426.98|424.58|0
1643986670000|2022-02-04 14:57:50|427.23|424.83|426.82|424.42|427.23|424.83|426.58|424.18|0
1643986680000|2022-02-04 14:58:00|427.15|424.75|424.41|422.01|427.15|424.75|424.41|422.01|0
1643986690000|2022-02-04 14:58:10|424.49|422.09|425.53|423.13|425.78|423.38|424.49|422.09|0
1643986700000|2022-02-04 14:58:20|424.57|422.17|424.97|422.57|424.97|422.57|424.08|421.68|0
1643986710000|2022-02-04 14:58:30|424.49|422.09|424.73|422.33|425.05|422.65|424.49|422.09|0
1643986720000|2022-02-04 14:58:40|424.89|422.49|424.57|422.17|425.05|422.65|424.57|422.17|0
1643986730000|2022-02-04 14:58:50|423.92|421.52|424.41|422.01|424.57|422.17|423.92|421.52|0
1643986740000|2022-02-04 14:59:00|424.57|422.17|425.37|422.97|425.53|423.13|424.57|422.17|0
1643986750000|2022-02-04 14:59:10|425.21|422.81|425.05|422.65|425.78|423.38|425.05|422.65|0
1643986760000|2022-02-04 14:59:20|425.53|423.13|425.21|422.81|425.53|423.13|425.05|422.65|0
1643986770000|2022-02-04 14:59:30|425.37|422.97|425.21|422.81|425.37|422.97|424.65|422.25|0
1643986780000|2022-02-04 14:59:40|425.05|422.65|425.85|423.45|425.85|423.45|424.89|422.49|0
1643986790000|2022-02-04 14:59:50|426.02|423.62|426.18|423.78|426.5|424.1|426.02|423.62|0
1643986800000|2022-02-04 15:00:00|425.53|423.13|425.05|422.65|425.53|423.13|424.57|422.17|0
1643986810000|2022-02-04 15:00:10|425.69|423.29|423.28|420.88|425.69|423.29|423.28|420.88|0
1643986820000|2022-02-04 15:00:20|423.12|420.72|422.8|420.4|423.12|420.72|422.32|419.92|0
1643986830000|2022-02-04 15:00:30|422.48|420.08|423.28|420.88|423.28|420.88|422.48|420.08|0
1643986840000|2022-02-04 15:00:40|422.96|420.56|421.52|419.12|422.96|420.56|421.52|419.12|0
1643986850000|2022-02-04 15:00:50|420.8|418.4|421.36|418.96|421.36|418.96|420.72|418.32|0
1643986860000|2022-02-04 15:01:00|421.28|418.88|420.4|418|421.36|418.96|420.4|418|0
1643986870000|2022-02-04 15:01:10|420.72|418.32|421.36|418.96|421.36|418.96|420.72|418.32|0
1643986880000|2022-02-04 15:01:20|421.04|418.64|420.88|418.48|421.04|418.64|420.56|418.16|0
1643986890000|2022-02-04 15:01:30|421.68|419.28|421.2|418.8|421.68|419.28|421.2|418.8|0
1643986900000|2022-02-04 15:01:40|421.36|418.96|422|419.6|422|419.6|421.36|418.96|0
1643986910000|2022-02-04 15:01:50|422.64|420.24|422.88|420.48|422.88|420.48|422.4|420|0
1643986920000|2022-02-04 15:02:00|422.72|420.32|422.4|420|422.72|420.32|422.32|419.92|0
1643986930000|2022-02-04 15:02:10|422.96|420.56|424.89|422.49|424.89|422.49|422.8|420.4|0
1643986940000|2022-02-04 15:02:20|424.73|422.33|425.69|423.29|425.69|423.29|424.57|422.17|0
1643986950000|2022-02-04 15:02:30|425.05|422.65|424.89|422.49|425.05|422.65|424.57|422.17|0
1643986960000|2022-02-04 15:02:40|425.21|422.81|427.31|424.91|427.31|424.91|425.21|422.81|0
1643986970000|2022-02-04 15:02:50|426.98|424.58|425.69|423.29|426.98|424.58|425.21|422.81|0
1643986980000|2022-02-04 15:03:00|425.45|423.05|426.66|424.26|426.66|424.26|425.45|423.05|0
1643986990000|2022-02-04 15:03:10|426.98|424.58|427.47|425.07|427.87|425.47|426.98|424.58|0
1643987000000|2022-02-04 15:03:20|427.79|425.39|427.47|425.07|427.79|425.39|427.47|425.07|0
1643987010000|2022-02-04 15:03:30|426.66|424.26|424.89|422.49|426.66|424.26|424.89|422.49|0
1643987020000|2022-02-04 15:03:40|424.97|422.57|424.97|422.57|424.97|422.57|424.73|422.33|0
1643987030000|2022-02-04 15:03:50|424.24|421.84|423.92|421.52|424.24|421.84|423.76|421.36|0
1643987040000|2022-02-04 15:04:00|424.24|421.84|424.4|422|424.73|422.33|424.24|421.84|0
1643987050000|2022-02-04 15:04:10|424.08|421.68|423.28|420.88|424.08|421.68|423.12|420.72|0
1643987060000|2022-02-04 15:04:20|422.64|420.24|422.64|420.24|422.8|420.4|422.16|419.76|0
1643987070000|2022-02-04 15:04:30|423.12|420.72|422.16|419.76|423.44|421.04|422.16|419.76|0
1643987080000|2022-02-04 15:04:40|421.84|419.44|422.64|420.24|422.64|420.24|421.84|419.44|0
1643987090000|2022-02-04 15:04:50|423.36|420.96|423.28|420.88|423.36|420.96|423.28|420.88|0
1643987100000|2022-02-04 15:05:00|423.12|420.72|423.28|420.88|423.28|420.88|422.64|420.24|0
1643987110000|2022-02-04 15:05:10|423.6|421.2|422|419.6|423.6|421.2|422|419.6|0
1643987120000|2022-02-04 15:05:20|422.32|419.92|421.19|418.79|422.48|420.08|421.03|418.63|0
1643987130000|2022-02-04 15:05:30|421.68|419.28|420.87|418.47|421.68|419.28|420.71|418.31|0
1643987140000|2022-02-04 15:05:40|421.03|418.63|422|419.6|422|419.6|421.03|418.63|0
1643987150000|2022-02-04 15:05:50|422.16|419.76|423.28|420.88|423.28|420.88|422.16|419.76|0
1643987160000|2022-02-04 15:06:00|422.8|420.4|424.08|421.68|424.08|421.68|422.8|420.4|0
1643987170000|2022-02-04 15:06:10|423.36|420.96|422.64|420.24|423.36|420.96|422.64|420.24|0
1643987180000|2022-02-04 15:06:20|422.24|419.84|423.04|420.64|423.04|420.64|422.24|419.84|0
1643987190000|2022-02-04 15:06:30|422.96|420.56|422.32|419.92|422.96|420.56|422.32|419.92|0
1643987200000|2022-02-04 15:06:40|422.96|420.56|423.92|421.52|423.92|421.52|422.96|420.56|0
1643987210000|2022-02-04 15:06:50|424.08|421.68|424.72|422.32|424.72|422.32|424.08|421.68|0
1643987220000|2022-02-04 15:07:00|424.89|422.49|424.56|422.16|424.89|422.49|424.24|421.84|0
1643987230000|2022-02-04 15:07:10|424.08|421.68|422.48|420.08|424.08|421.68|422.32|419.92|0
1643987240000|2022-02-04 15:07:20|423.28|420.88|423.6|421.2|423.92|421.52|423.28|420.88|0
1643987250000|2022-02-04 15:07:30|423.76|421.36|424.4|422|424.4|422|423.76|421.36|0
1643987260000|2022-02-04 15:07:40|424.08|421.68|425.05|422.65|425.05|422.65|424.08|421.68|0
1643987270000|2022-02-04 15:07:50|424.89|422.49|425.05|422.65|425.37|422.97|424.89|422.49|0
1643987280000|2022-02-04 15:08:00|424.89|422.49|423.76|421.36|424.89|422.49|423.76|421.36|0
1643987290000|2022-02-04 15:08:10|423.84|421.44|422.8|420.4|423.84|421.44|422.8|420.4|0
1643987300000|2022-02-04 15:08:20|422.32|419.92|422.48|420.08|422.96|420.56|422.32|419.92|0
1643987310000|2022-02-04 15:08:30|422.96|420.56|423.12|420.72|423.6|421.2|422.96|420.56|0
1643987320000|2022-02-04 15:08:40|422.96|420.56|423.6|421.2|423.92|421.52|422.96|420.56|0
1643987330000|2022-02-04 15:08:50|423.2|420.8|423.76|421.36|423.76|421.36|423.2|420.8|0
1643987340000|2022-02-04 15:09:00|423.52|421.12|423.12|420.72|423.52|421.12|423.12|420.72|0
1643987350000|2022-02-04 15:09:10|423.44|421.04|423.44|421.04|423.44|421.04|422.96|420.56|0
1643987360000|2022-02-04 15:09:20|423.92|421.52|424.08|421.68|424.4|422|423.92|421.52|0
1643987370000|2022-02-04 15:09:30|423.2|420.8|423.92|421.52|423.92|421.52|423.2|420.8|0
1643987380000|2022-02-04 15:09:40|424.4|422|424.88|422.48|424.88|422.48|424.4|422|0
1643987390000|2022-02-04 15:09:50|424.72|422.32|425.85|423.45|425.85|423.45|424.72|422.32|0
1643987400000|2022-02-04 15:10:00|426.17|423.77|426.17|423.77|426.17|423.77|425.05|422.65|0
1643987410000|2022-02-04 15:10:10|427.14|424.74|428.76|426.36|428.76|426.36|427.14|424.74|0
1643987420000|2022-02-04 15:10:20|428.6|426.2|429.08|426.68|429.4|427|428.6|426.2|0
1643987430000|2022-02-04 15:10:30|429.33|426.93|428.68|426.28|429.33|426.93|428.27|425.87|0
1643987440000|2022-02-04 15:10:40|429.49|427.09|429.57|427.17|429.73|427.33|429.49|427.09|0
1643987450000|2022-02-04 15:10:50|430.38|427.98|430.05|427.65|430.7|428.3|429.73|427.33|0
1643987460000|2022-02-04 15:11:00|429.73|427.33|429.08|426.68|429.73|427.33|428.92|426.52|0
1643987470000|2022-02-04 15:11:10|428.92|426.52|428.68|426.28|428.92|426.52|428.6|426.2|0
1643987480000|2022-02-04 15:11:20|429.4|427|428.68|426.28|429.4|427|428.6|426.2|0
1643987490000|2022-02-04 15:11:30|428.92|426.52|427.95|425.55|429.08|426.68|427.95|425.55|0
1643987500000|2022-02-04 15:11:40|427.46|425.06|427.46|425.06|427.79|425.39|427.46|425.06|0
1643987510000|2022-02-04 15:11:50|427.95|425.55|427.79|425.39|427.95|425.55|427.55|425.15|0
1643987520000|2022-02-04 15:12:00|427.62|425.22|426.17|423.77|427.62|425.22|426.17|423.77|0
1643987530000|2022-02-04 15:12:10|426.01|423.61|427.14|424.74|427.14|424.74|426.01|423.61|0
1643987540000|2022-02-04 15:12:20|426.82|424.42|426.82|424.42|427.14|424.74|426.82|424.42|0
1643987550000|2022-02-04 15:12:30|427.3|424.9|427.22|424.82|427.3|424.9|426.98|424.58|0
1643987560000|2022-02-04 15:12:40|426.49|424.09|426.82|424.42|426.82|424.42|426.49|424.09|0
1643987570000|2022-02-04 15:12:50|427.14|424.74|426.49|424.09|427.14|424.74|426.33|423.93|0
1643987580000|2022-02-04 15:13:00|426.66|424.26|425.69|423.29|426.66|424.26|425.69|423.29|0
1643987590000|2022-02-04 15:13:10|424.72|422.32|423.6|421.2|424.72|422.32|423.6|421.2|0
1643987600000|2022-02-04 15:13:20|423.12|420.72|423.12|420.72|423.12|420.72|422.79|420.39|0
1643987610000|2022-02-04 15:13:30|422.31|419.91|422.63|420.23|422.63|420.23|421.92|419.52|0
1643987620000|2022-02-04 15:13:40|423.12|420.72|422.63|420.23|423.12|420.72|422.47|420.07|0
1643987630000|2022-02-04 15:13:50|422.79|420.39|421.51|419.11|422.95|420.55|421.51|419.11|0
1643987640000|2022-02-04 15:14:00|422.15|419.75|420.39|417.99|422.15|419.75|420.39|417.99|0
1643987650000|2022-02-04 15:14:10|420.71|418.31|421.51|419.11|421.67|419.27|420.71|418.31|0
1643987660000|2022-02-04 15:14:20|422.08|419.68|421.83|419.43|422.08|419.68|421.83|419.43|0
1643987670000|2022-02-04 15:14:30|422.15|419.75|422.15|419.75|422.15|419.75|421.83|419.43|0
1643987680000|2022-02-04 15:14:40|421.83|419.43|421.51|419.11|421.83|419.43|421.51|419.11|0
1643987690000|2022-02-04 15:14:50|421.67|419.27|421.35|418.95|421.67|419.27|421.19|418.79|0
1643987700000|2022-02-04 15:15:00|421.83|419.43|419.43|417.03|421.83|419.43|419.43|417.03|0
1643987710000|2022-02-04 15:15:10|418.88|416.48|418.48|416.08|419.27|416.87|418.48|416.08|0
1643987720000|2022-02-04 15:15:20|418.63|416.23|418.63|416.23|418.63|416.23|418.4|416|0
1643987730000|2022-02-04 15:15:30|418.32|415.92|418.16|415.76|418.32|415.92|418|415.6|0
1643987740000|2022-02-04 15:15:40|418.32|415.92|418.56|416.16|418.56|416.16|418.32|415.92|0
1643987750000|2022-02-04 15:15:50|418.32|415.92|418.16|415.76|418.32|415.92|418|415.6|0
1643987760000|2022-02-04 15:16:00|417.68|415.28|418|415.6|418|415.6|417.52|415.12|0
1643987770000|2022-02-04 15:16:10|418.32|415.92|418.47|416.07|418.79|416.39|418.32|415.92|0
1643987780000|2022-02-04 15:16:20|418.32|415.92|418|415.6|418.32|415.92|418|415.6|0
1643987790000|2022-02-04 15:16:30|418.16|415.76|417.68|415.28|418.32|415.92|417.68|415.28|0
1643987800000|2022-02-04 15:16:40|417.36|414.96|415.93|413.53|417.36|414.96|415.93|413.53|0
1643987810000|2022-02-04 15:16:50|416.09|413.69|415.45|413.05|416.09|413.69|415.45|413.05|0
1643987820000|2022-02-04 15:17:00|415.93|413.53|417.04|414.64|417.04|414.64|415.93|413.53|0
1643987830000|2022-02-04 15:17:10|416.88|414.48|416.4|414|416.88|414.48|415.93|413.53|0
1643987840000|2022-02-04 15:17:20|417.04|414.64|417.52|415.12|417.84|415.44|417.04|414.64|0
1643987850000|2022-02-04 15:17:30|417.84|415.44|417.84|415.44|417.84|415.44|417.52|415.12|0
1643987860000|2022-02-04 15:17:40|418|415.6|418|415.6|418|415.6|418|415.6|0
1643987870000|2022-02-04 15:17:50|418.4|416|417.84|415.44|418.47|416.07|417.84|415.44|0
1643987880000|2022-02-04 15:18:00|417.68|415.28|417.84|415.44|418|415.6|417.68|415.28|0
1643987890000|2022-02-04 15:18:10|417.68|415.28|417.68|415.28|417.68|415.28|417.68|415.28|0
1643987900000|2022-02-04 15:18:20|417.52|415.12|417.52|415.12|417.52|415.12|417.04|414.64|0
1643987910000|2022-02-04 15:18:30|418.31|415.91|418.31|415.91|418.47|416.07|418.31|415.91|0
1643987920000|2022-02-04 15:18:40|418|415.6|417.68|415.28|418.31|415.91|417.68|415.28|0
1643987930000|2022-02-04 15:18:50|417.76|415.36|416.25|413.85|417.76|415.36|416.25|413.85|0
1643987940000|2022-02-04 15:19:00|416.56|414.16|417.52|415.12|417.52|415.12|416.56|414.16|0
1643987950000|2022-02-04 15:19:10|417.2|414.8|416.72|414.32|417.2|414.8|416.72|414.32|0
1643987960000|2022-02-04 15:19:20|417.04|414.64|416.72|414.32|417.04|414.64|415.93|413.53|0
1643987970000|2022-02-04 15:19:30|417.04|414.64|417.76|415.36|417.76|415.36|417.04|414.64|0
1643987980000|2022-02-04 15:19:40|418.15|415.75|418.15|415.75|418.79|416.39|418.15|415.75|0
1643987990000|2022-02-04 15:19:50|418.31|415.91|418.15|415.75|418.31|415.91|418|415.6|0
1643988000000|2022-02-04 15:20:00|418|415.6|418.47|416.07|418.95|416.55|418|415.6|0
1643988010000|2022-02-04 15:20:10|418.95|416.55|419.11|416.71|419.11|416.71|418.95|416.55|0
1643988020000|2022-02-04 15:20:20|418.79|416.39|419.11|416.71|419.11|416.71|418.79|416.39|0
1643988030000|2022-02-04 15:20:30|418.47|416.07|418|415.6|418.47|416.07|418|415.6|0
1643988040000|2022-02-04 15:20:40|417.84|415.44|417.84|415.44|418.15|415.75|417.84|415.44|0
1643988050000|2022-02-04 15:20:50|417.52|415.12|417.68|415.28|417.68|415.28|417.36|414.96|0
1643988060000|2022-02-04 15:21:00|417.52|415.12|417.36|414.96|417.84|415.44|417.36|414.96|0
1643988070000|2022-02-04 15:21:10|417.04|414.64|417.04|414.64|417.04|414.64|416.88|414.48|0
1643988080000|2022-02-04 15:21:20|416.88|414.48|417.2|414.8|417.36|414.96|416.88|414.48|0
1643988090000|2022-02-04 15:21:30|417.28|414.88|417.04|414.64|417.28|414.88|416.88|414.48|0
1643988100000|2022-02-04 15:21:40|417.52|415.12|417.04|414.64|417.52|415.12|417.04|414.64|0
1643988110000|2022-02-04 15:21:50|417.36|414.96|417.84|415.44|417.84|415.44|417.36|414.96|0
1643988120000|2022-02-04 15:22:00|418.15|415.75|418.15|415.75|418.15|415.75|417.68|415.28|0
1643988130000|2022-02-04 15:22:10|417.99|415.59|417.84|415.44|418.31|415.91|417.84|415.44|0
1643988140000|2022-02-04 15:22:20|418.15|415.75|419.03|416.63|419.03|416.63|417.84|415.44|0
1643988150000|2022-02-04 15:22:30|418.63|416.23|419.11|416.71|419.11|416.71|418.63|416.23|0
1643988160000|2022-02-04 15:22:40|419.67|417.27|419.59|417.19|419.67|417.27|419.11|416.71|0
1643988170000|2022-02-04 15:22:50|419.43|417.03|419.11|416.71|419.43|417.03|419.11|416.71|0
1643988180000|2022-02-04 15:23:00|419.43|417.03|419.27|416.87|419.43|417.03|418.95|416.55|0
1643988190000|2022-02-04 15:23:10|419.59|417.19|419.91|417.51|419.91|417.51|419.59|417.19|0
1643988200000|2022-02-04 15:23:20|419.59|417.19|419.11|416.71|419.59|417.19|419.11|416.71|0
1643988210000|2022-02-04 15:23:30|418.95|416.55|419.27|416.87|419.27|416.87|418.79|416.39|0
1643988220000|2022-02-04 15:23:40|419.43|417.03|420.71|418.31|420.71|418.31|419.43|417.03|0
1643988230000|2022-02-04 15:23:50|420.87|418.47|421.03|418.63|421.67|419.27|420.87|418.47|0
1643988240000|2022-02-04 15:24:00|421.19|418.79|420.55|418.15|421.19|418.79|420.31|417.91|0
1643988250000|2022-02-04 15:24:10|420.71|418.31|421.67|419.27|421.75|419.35|420.71|418.31|0
1643988260000|2022-02-04 15:24:20|421.83|419.43|421.67|419.27|421.83|419.43|421.51|419.11|0
1643988270000|2022-02-04 15:24:30|421.83|419.43|421.03|418.63|421.83|419.43|421.03|418.63|0
1643988280000|2022-02-04 15:24:40|421.19|418.79|421.19|418.79|421.59|419.19|421.19|418.79|0
1643988290000|2022-02-04 15:24:50|421.51|419.11|421.35|418.95|421.83|419.43|421.35|418.95|0
1643988300000|2022-02-04 15:25:00|421.67|419.27|421.51|419.11|421.67|419.27|421.51|419.11|0
1643988310000|2022-02-04 15:25:10|421.19|418.79|420.71|418.31|421.19|418.79|420.55|418.15|0
1643988320000|2022-02-04 15:25:20|420.87|418.47|422.79|420.39|422.79|420.39|420.87|418.47|0
1643988330000|2022-02-04 15:25:30|422.63|420.23|422.71|420.31|423.27|420.87|422.63|420.23|0
1643988340000|2022-02-04 15:25:40|422.47|420.07|421.83|419.43|422.47|420.07|421.83|419.43|0
1643988350000|2022-02-04 15:25:50|421.35|418.95|421.51|419.11|421.51|419.11|421.03|418.63|0
1643988360000|2022-02-04 15:26:00|421.11|418.71|420.39|417.99|421.11|418.71|420.23|417.83|0
1643988370000|2022-02-04 15:26:10|420.63|418.23|419.91|417.51|420.71|418.31|419.91|417.51|0
1643988380000|2022-02-04 15:26:20|420.07|417.67|419.99|417.59|420.07|417.67|419.43|417.03|0
1643988390000|2022-02-04 15:26:30|419.91|417.51|419.27|416.87|420.39|417.99|419.27|416.87|0
1643988400000|2022-02-04 15:26:40|419.59|417.19|419.91|417.51|419.91|417.51|419.43|417.03|0
1643988410000|2022-02-04 15:26:50|419.43|417.03|419.11|416.71|419.43|417.03|418.95|416.55|0
1643988420000|2022-02-04 15:27:00|418.95|416.55|419.27|416.87|419.27|416.87|418.95|416.55|0
1643988430000|2022-02-04 15:27:10|419.75|417.35|419.75|417.35|420.07|417.67|419.75|417.35|0
1643988440000|2022-02-04 15:27:20|419.43|417.03|420.23|417.83|420.55|418.15|419.43|417.03|0
1643988450000|2022-02-04 15:27:30|420.07|417.67|419.91|417.51|420.07|417.67|419.91|417.51|0
1643988460000|2022-02-04 15:27:40|419.43|417.03|419.59|417.19|419.83|417.43|419.43|417.03|0
1643988470000|2022-02-04 15:27:50|419.99|417.59|420.15|417.75|420.39|417.99|419.99|417.59|0
1643988480000|2022-02-04 15:28:00|420.07|417.67|420.71|418.31|420.71|418.31|420.07|417.67|0
1643988490000|2022-02-04 15:28:10|420.87|418.47|419.91|417.51|420.87|418.47|419.91|417.51|0
1643988500000|2022-02-04 15:28:20|420.07|417.67|420.71|418.31|420.71|418.31|420.07|417.67|0
1643988510000|2022-02-04 15:28:30|420.55|418.15|420.87|418.47|420.87|418.47|420.55|418.15|0
1643988520000|2022-02-04 15:28:40|421.19|418.79|421.67|419.27|421.67|419.27|421.19|418.79|0
1643988530000|2022-02-04 15:28:50|421.51|419.11|421.43|419.03|422.15|419.75|421.43|419.03|0
1643988540000|2022-02-04 15:29:00|421.91|419.51|423.27|420.87|423.27|420.87|421.91|419.51|0
1643988550000|2022-02-04 15:29:10|424.39|421.99|424.64|422.24|424.64|422.24|424.39|421.99|0
1643988560000|2022-02-04 15:29:20|424.72|422.32|425.68|423.28|426.17|423.77|424.72|422.32|0
1643988570000|2022-02-04 15:29:30|427.13|424.73|427.54|425.14|427.54|425.14|427.13|424.73|0
1643988580000|2022-02-04 15:29:40|428.59|426.19|428.75|426.35|428.91|426.51|428.43|426.03|0
1643988590000|2022-02-04 15:29:50|429.4|427|432.32|429.92|432.32|429.92|429.4|427|0
1643988600000|2022-02-04 15:30:00|432.48|430.08|430.78|428.38|432.48|430.08|430.29|427.89|0
1643988610000|2022-02-04 15:30:10|430.37|427.97|429.88|427.48|431.34|428.94|429.88|427.48|0
1643988620000|2022-02-04 15:30:20|429.72|427.32|430.21|427.81|430.53|428.13|429.72|427.32|0
1643988630000|2022-02-04 15:30:30|429.88|427.48|429.72|427.32|429.88|427.48|429.72|427.32|0
1643988640000|2022-02-04 15:30:40|429.88|427.48|429.48|427.08|429.88|427.48|429.24|426.84|0
1643988650000|2022-02-04 15:30:50|431.02|428.62|431.5|429.1|431.67|429.27|431.02|428.62|0
1643988660000|2022-02-04 15:31:00|431.18|428.78|430.78|428.38|431.18|428.78|430.69|428.29|0
1643988670000|2022-02-04 15:31:10|430.37|427.97|429.08|426.68|430.37|427.97|429.08|426.68|0
1643988680000|2022-02-04 15:31:20|429.56|427.16|428.6|426.2|429.56|427.16|428.6|426.2|0
1643988690000|2022-02-04 15:31:30|429.25|426.85|429.41|427.01|429.57|427.17|429.17|426.77|0
1643988700000|2022-02-04 15:31:40|429.89|427.49|429.89|427.49|430.21|427.81|429.89|427.49|0
1643988710000|2022-02-04 15:31:50|429.57|427.17|429.41|427.01|429.57|427.17|429.25|426.85|0
1643988720000|2022-02-04 15:32:00|429.25|426.85|429.57|427.17|429.57|427.17|428.92|426.52|0
1643988730000|2022-02-04 15:32:10|428.76|426.36|429.89|427.49|429.89|427.49|428.76|426.36|0
1643988740000|2022-02-04 15:32:20|428.92|426.52|429.01|426.61|429.17|426.77|428.92|426.52|0
1643988750000|2022-02-04 15:32:30|428.6|426.2|429.73|427.33|429.73|427.33|428.6|426.2|0
1643988760000|2022-02-04 15:32:40|429.49|427.09|429.73|427.33|429.81|427.41|429.33|426.93|0
1643988770000|2022-02-04 15:32:50|430.46|428.06|430.21|427.81|430.46|428.06|430.21|427.81|0
1643988780000|2022-02-04 15:33:00|429.41|427.01|429.57|427.17|430.14|427.74|429.41|427.01|0
1643988790000|2022-02-04 15:33:10|429.73|427.33|430.54|428.14|430.54|428.14|429.73|427.33|0
1643988800000|2022-02-04 15:33:20|430.21|427.81|430.7|428.3|430.7|428.3|430.21|427.81|0
1643988810000|2022-02-04 15:33:30|430.62|428.22|430.37|427.97|430.7|428.3|430.37|427.97|0
1643988820000|2022-02-04 15:33:40|429.89|427.49|429.81|427.41|429.89|427.49|429.41|427.01|0
1643988830000|2022-02-04 15:33:50|429.97|427.57|430.21|427.81|430.21|427.81|429.73|427.33|0
1643988840000|2022-02-04 15:34:00|430.54|428.14|430.37|427.97|430.54|428.14|429.81|427.41|0
1643988850000|2022-02-04 15:34:10|430.54|428.14|429.89|427.49|430.86|428.46|429.89|427.49|0
1643988860000|2022-02-04 15:34:20|430.14|427.74|430.54|428.14|430.54|428.14|430.14|427.74|0
1643988870000|2022-02-04 15:34:30|430.78|428.38|431.75|429.35|431.75|429.35|430.78|428.38|0
1643988880000|2022-02-04 15:34:40|431.83|429.43|430.86|428.46|431.83|429.43|430.86|428.46|0
1643988890000|2022-02-04 15:34:50|430.62|428.22|431.02|428.62|431.02|428.62|430.21|427.81|0
1643988900000|2022-02-04 15:35:00|431.34|428.94|431.02|428.62|431.34|428.94|431.02|428.62|0
1643988910000|2022-02-04 15:35:10|431.34|428.94|432.96|430.56|432.96|430.56|431.34|428.94|0
1643988920000|2022-02-04 15:35:20|432.64|430.24|432.8|430.4|432.8|430.4|432.15|429.75|0
1643988930000|2022-02-04 15:35:30|433.04|430.64|433.61|431.21|433.61|431.21|432.8|430.4|0
1643988940000|2022-02-04 15:35:40|433.12|430.72|432.8|430.4|433.12|430.72|432.8|430.4|0
1643988950000|2022-02-04 15:35:50|432.96|430.56|433.93|431.53|434.09|431.69|432.96|430.56|0
1643988960000|2022-02-04 15:36:00|434.91|432.51|434.74|432.34|434.91|432.51|434.42|432.02|0
1643988970000|2022-02-04 15:36:10|434.09|431.69|435.56|433.16|435.56|433.16|434.09|431.69|0
1643988980000|2022-02-04 15:36:20|435.72|433.32|437.02|434.62|437.02|434.62|435.72|433.32|0
1643988990000|2022-02-04 15:36:30|437.67|435.27|437.02|434.62|438|435.6|437.02|434.62|0
1643989000000|2022-02-04 15:36:40|437.1|434.7|437.83|435.43|437.83|435.43|437.1|434.7|0
1643989010000|2022-02-04 15:36:50|437.76|435.36|436.78|434.38|437.76|435.36|436.78|434.38|0
1643989020000|2022-02-04 15:37:00|436.86|434.46|437.18|434.78|437.34|434.94|436.86|434.46|0
1643989030000|2022-02-04 15:37:10|437.43|435.03|436.86|434.46|437.43|435.03|436.86|434.46|0
1643989040000|2022-02-04 15:37:20|436.37|433.97|436.86|434.46|436.86|434.46|436.37|433.97|0
1643989050000|2022-02-04 15:37:30|437.34|434.94|437.67|435.27|437.83|435.43|437.1|434.7|0
1643989060000|2022-02-04 15:37:40|437.34|434.94|437.76|435.36|437.76|435.36|437.27|434.87|0
1643989070000|2022-02-04 15:37:50|438.16|435.76|438.16|435.76|438.98|436.58|438.16|435.76|0
1643989080000|2022-02-04 15:38:00|437.83|435.43|438.57|436.17|438.65|436.25|437.83|435.43|0
1643989090000|2022-02-04 15:38:10|438.81|436.41|440.12|437.72|440.28|437.88|438.81|436.41|0
1643989100000|2022-02-04 15:38:20|438.65|436.25|438.98|436.58|438.98|436.58|438.49|436.09|0
1643989110000|2022-02-04 15:38:30|439.14|436.74|439.3|436.9|439.63|437.23|439.14|436.74|0
1643989120000|2022-02-04 15:38:40|439.71|437.31|439.79|437.39|440.12|437.72|439.14|436.74|0
1643989130000|2022-02-04 15:38:50|440.28|437.88|440.12|437.72|440.28|437.88|440.12|437.72|0
1643989140000|2022-02-04 15:39:00|440.94|438.54|441.27|438.87|441.76|439.36|440.94|438.54|0
1643989150000|2022-02-04 15:39:10|441.1|438.7|440.77|438.37|441.27|438.87|440.77|438.37|0
1643989160000|2022-02-04 15:39:20|440.94|438.54|440.61|438.21|440.94|438.54|440.61|438.21|0
1643989170000|2022-02-04 15:39:30|440.2|437.8|437.67|435.27|440.2|437.8|437.67|435.27|0
1643989180000|2022-02-04 15:39:40|437.83|435.43|438.81|436.41|438.98|436.58|437.83|435.43|0
1643989190000|2022-02-04 15:39:50|438.98|436.58|438.32|435.92|438.98|436.58|438.16|435.76|0
1643989200000|2022-02-04 15:40:00|437.59|435.19|437.59|435.19|437.83|435.43|437.59|435.19|0
1643989210000|2022-02-04 15:40:10|437.18|434.78|436.69|434.29|437.18|434.78|435.88|433.48|0
1643989220000|2022-02-04 15:40:20|437.51|435.11|437.83|435.43|438|435.6|437.51|435.11|0
1643989230000|2022-02-04 15:40:30|438|435.6|438.49|436.09|438.49|436.09|437.18|434.78|0
1643989240000|2022-02-04 15:40:40|439.45|437.05|438.89|436.49|439.62|437.22|438.89|436.49|0
1643989250000|2022-02-04 15:40:50|438.97|436.57|439.45|437.05|439.45|437.05|438.97|436.57|0
1643989260000|2022-02-04 15:41:00|439.38|436.98|439.45|437.05|439.45|437.05|438.8|436.4|0
1643989270000|2022-02-04 15:41:10|439.78|437.38|439.29|436.89|439.78|437.38|439.29|436.89|0
1643989280000|2022-02-04 15:41:20|439.13|436.73|439.45|437.05|439.62|437.22|439.13|436.73|0
1643989290000|2022-02-04 15:41:30|439.29|436.89|438.97|436.57|439.29|436.89|438.64|436.24|0
1643989300000|2022-02-04 15:41:40|438.89|436.49|437.99|435.59|438.89|436.49|437.83|435.43|0
1643989310000|2022-02-04 15:41:50|437.34|434.94|436.85|434.45|437.34|434.94|436.85|434.45|0
1643989320000|2022-02-04 15:42:00|437.5|435.1|436.61|434.21|437.5|435.1|436.61|434.21|0
1643989330000|2022-02-04 15:42:10|437.01|434.61|437.17|434.77|437.17|434.77|437.01|434.61|0
1643989340000|2022-02-04 15:42:20|437.34|434.94|438.15|435.75|438.15|435.75|437.34|434.94|0
1643989350000|2022-02-04 15:42:30|438.31|435.91|437.82|435.42|438.31|435.91|437.82|435.42|0
1643989360000|2022-02-04 15:42:40|437.34|434.94|438.31|435.91|438.31|435.91|437.34|434.94|0
1643989370000|2022-02-04 15:42:50|438.72|436.32|438.07|435.67|438.96|436.56|438.07|435.67|0
1643989380000|2022-02-04 15:43:00|438.89|436.49|439.13|436.73|439.13|436.73|438.89|436.49|0
1643989390000|2022-02-04 15:43:10|439.7|437.3|439.45|437.05|439.7|437.3|439.21|436.81|0
1643989400000|2022-02-04 15:43:20|439.21|436.81|439.45|437.05|439.45|437.05|438.96|436.56|0
1643989410000|2022-02-04 15:43:30|439.21|436.81|438.96|436.56|439.62|437.22|438.96|436.56|0
1643989420000|2022-02-04 15:43:40|439.45|437.05|439.54|437.14|439.62|437.22|439.45|437.05|0
1643989430000|2022-02-04 15:43:50|438.89|436.49|438.31|435.91|438.89|436.49|438.31|435.91|0
1643989440000|2022-02-04 15:44:00|438.48|436.08|439.78|437.38|439.78|437.38|438.48|436.08|0
1643989450000|2022-02-04 15:44:10|439.94|437.54|440.76|438.36|440.76|438.36|439.94|437.54|0
1643989460000|2022-02-04 15:44:20|441.09|438.69|441.09|438.69|441.25|438.85|441.09|438.69|0
1643989470000|2022-02-04 15:44:30|440.11|437.71|440.27|437.87|440.27|437.87|439.94|437.54|0
1643989480000|2022-02-04 15:44:40|440.92|438.52|440.11|437.71|440.92|438.52|440.11|437.71|0
1643989490000|2022-02-04 15:44:50|439.94|437.54|440.27|437.87|440.43|438.03|439.94|437.54|0
1643989500000|2022-02-04 15:45:00|440.6|438.2|442.56|440.16|442.56|440.16|440.6|438.2|0
1643989510000|2022-02-04 15:45:10|443.21|440.81|443.87|441.47|444.03|441.63|443.21|440.81|0
1643989520000|2022-02-04 15:45:20|444.03|441.63|443.54|441.14|444.03|441.63|443.38|440.98|0
1643989530000|2022-02-04 15:45:30|443.05|440.65|443.38|440.98|443.71|441.31|443.05|440.65|0
1643989540000|2022-02-04 15:45:40|443.54|441.14|447.23|444.83|447.23|444.83|443.54|441.14|0
1643989550000|2022-02-04 15:45:50|446.82|444.42|443.63|441.23|446.82|444.42|443.23|440.83|0
1643989560000|2022-02-04 15:46:00|443.47|441.07|444.13|441.73|444.13|441.73|443.39|440.99|0
1643989570000|2022-02-04 15:46:10|445.6|443.2|446.1|443.7|446.1|443.7|445.28|442.88|0
1643989580000|2022-02-04 15:46:20|446.68|444.28|446.59|444.19|447.01|444.61|446.59|444.19|0
1643989590000|2022-02-04 15:46:30|446.1|443.7|445.53|443.13|446.1|443.7|445.53|443.13|0
1643989600000|2022-02-04 15:46:40|445.6|443.2|445.93|443.53|446.1|443.7|445.6|443.2|0
1643989610000|2022-02-04 15:46:50|445.77|443.37|445.77|443.37|445.77|443.37|445.28|442.88|0
1643989620000|2022-02-04 15:47:00|446.59|444.19|446.43|444.03|446.92|444.52|446.43|444.03|0
1643989630000|2022-02-04 15:47:10|446.59|444.19|446.26|443.86|446.59|444.19|446.26|443.86|0
1643989640000|2022-02-04 15:47:20|445.44|443.04|446.1|443.7|446.1|443.7|445.44|443.04|0
1643989650000|2022-02-04 15:47:30|445.85|443.45|445.6|443.2|445.85|443.45|445.53|443.13|0
1643989660000|2022-02-04 15:47:40|445.77|443.37|446.1|443.7|446.1|443.7|445.28|442.88|0
1643989670000|2022-02-04 15:47:50|446.26|443.86|446.1|443.7|446.43|444.03|446.1|443.7|0
1643989680000|2022-02-04 15:48:00|445.93|443.53|445.6|443.2|446.35|443.95|445.6|443.2|0
1643989690000|2022-02-04 15:48:10|444.95|442.55|445.36|442.96|445.36|442.96|444.95|442.55|0
1643989700000|2022-02-04 15:48:20|444.7|442.3|443.63|441.23|444.7|442.3|443.63|441.23|0
1643989710000|2022-02-04 15:48:30|444.38|441.98|444.7|442.3|444.7|442.3|444.38|441.98|0
1643989720000|2022-02-04 15:48:40|444.29|441.89|444.13|441.73|444.62|442.22|444.13|441.73|0
1643989730000|2022-02-04 15:48:50|444.29|441.89|443.96|441.56|444.29|441.89|443.63|441.23|0
1643989740000|2022-02-04 15:49:00|444.78|442.38|444.7|442.3|445.11|442.71|444.45|442.05|0
1643989750000|2022-02-04 15:49:10|444.13|441.73|444.45|442.05|444.45|442.05|444.13|441.73|0
1643989760000|2022-02-04 15:49:20|444.95|442.55|444.45|442.05|444.95|442.55|444.45|442.05|0
1643989770000|2022-02-04 15:49:30|444.78|442.38|445.11|442.71|445.27|442.87|444.78|442.38|0
1643989780000|2022-02-04 15:49:40|444.78|442.38|443.8|441.4|444.78|442.38|443.8|441.4|0
1643989790000|2022-02-04 15:49:50|443.55|441.15|444.29|441.89|444.29|441.89|443.55|441.15|0
1643989800000|2022-02-04 15:50:00|444.21|441.81|442.81|440.41|444.21|441.81|442.81|440.41|0
1643989810000|2022-02-04 15:50:10|442.98|440.58|442.81|440.41|443.31|440.91|442.81|440.41|0
1643989820000|2022-02-04 15:50:20|443.63|441.23|444.12|441.72|444.12|441.72|443.63|441.23|0
1643989830000|2022-02-04 15:50:30|444.87|442.47|444.95|442.55|444.95|442.55|444.62|442.22|0
1643989840000|2022-02-04 15:50:40|444.54|442.14|444.62|442.22|444.62|442.22|443.96|441.56|0
1643989850000|2022-02-04 15:50:50|444.21|441.81|445.11|442.71|445.11|442.71|444.21|441.81|0
1643989860000|2022-02-04 15:51:00|445.6|443.2|445.44|443.04|446.18|443.78|445.44|443.04|0
1643989870000|2022-02-04 15:51:10|445.27|442.87|445.77|443.37|445.93|443.53|445.27|442.87|0
1643989880000|2022-02-04 15:51:20|445.6|443.2|445.44|443.04|445.6|443.2|445.27|442.87|0
1643989890000|2022-02-04 15:51:30|445.52|443.12|444.78|442.38|445.52|443.12|444.78|442.38|0
1643989900000|2022-02-04 15:51:40|444.95|442.55|444.87|442.47|444.95|442.55|444.62|442.22|0
1643989910000|2022-02-04 15:51:50|444.95|442.55|443.63|441.23|444.95|442.55|443.63|441.23|0
1643989920000|2022-02-04 15:52:00|443.96|441.56|444.78|442.38|445.11|442.71|443.96|441.56|0
1643989930000|2022-02-04 15:52:10|444.87|442.47|444.45|442.05|445.11|442.71|444.45|442.05|0
1643989940000|2022-02-04 15:52:20|444.94|442.54|444.7|442.3|445.27|442.87|444.7|442.3|0
1643989950000|2022-02-04 15:52:30|444.78|442.38|444.45|442.05|445.11|442.71|444.45|442.05|0
1643989960000|2022-02-04 15:52:40|444.78|442.38|444.45|442.05|444.78|442.38|443.8|441.4|0
1643989970000|2022-02-04 15:52:50|444.62|442.22|444.54|442.14|445.03|442.63|444.54|442.14|0
1643989980000|2022-02-04 15:53:00|444.62|442.22|443.72|441.32|444.62|442.22|443.47|441.07|0
1643989990000|2022-02-04 15:53:10|443.96|441.56|443.8|441.4|443.96|441.56|443.63|441.23|0
1643990000000|2022-02-04 15:53:20|443.47|441.07|444.12|441.72|444.12|441.72|443.47|441.07|0
1643990010000|2022-02-04 15:53:30|443.63|441.23|442.16|439.76|443.63|441.23|441.99|439.59|0
1643990020000|2022-02-04 15:53:40|441.99|439.59|442.65|440.25|442.65|440.25|441.99|439.59|0
1643990030000|2022-02-04 15:53:50|442.81|440.41|442.41|440.01|442.9|440.5|442.41|440.01|0
1643990040000|2022-02-04 15:54:00|441.99|439.59|441.18|438.78|441.99|439.59|441.01|438.61|0
1643990050000|2022-02-04 15:54:10|441.67|439.27|442.48|440.08|442.48|440.08|441.67|439.27|0
1643990060000|2022-02-04 15:54:20|442.57|440.17|441.75|439.35|442.57|440.17|441.67|439.27|0
1643990070000|2022-02-04 15:54:30|442.16|439.76|442.16|439.76|442.16|439.76|441.83|439.43|0
1643990080000|2022-02-04 15:54:40|441.99|439.59|442.24|439.84|442.32|439.92|441.99|439.59|0
1643990090000|2022-02-04 15:54:50|441.99|439.59|441.5|439.1|442.08|439.68|441.5|439.1|0
1643990100000|2022-02-04 15:55:00|441.34|438.94|441.5|439.1|442.16|439.76|441.34|438.94|0
1643990110000|2022-02-04 15:55:10|440.69|438.29|441.5|439.1|441.5|439.1|440.69|438.29|0
1643990120000|2022-02-04 15:55:20|442.16|439.76|442.32|439.92|442.32|439.92|441.99|439.59|0
1643990130000|2022-02-04 15:55:30|442.24|439.84|441.5|439.1|442.48|440.08|441.5|439.1|0
1643990140000|2022-02-04 15:55:40|441.83|439.43|442.08|439.68|442.16|439.76|441.83|439.43|0
1643990150000|2022-02-04 15:55:50|441.91|439.51|441.67|439.27|442.08|439.68|441.67|439.27|0
1643990160000|2022-02-04 15:56:00|441.83|439.43|441.5|439.1|441.83|439.43|441.42|439.02|0
1643990170000|2022-02-04 15:56:10|441.34|438.94|441.67|439.27|441.75|439.35|441.34|438.94|0
1643990180000|2022-02-04 15:56:20|441.18|438.78|442.81|440.41|442.81|440.41|441.18|438.78|0
1643990190000|2022-02-04 15:56:30|443.14|440.74|442.48|440.08|443.14|440.74|442.48|440.08|0
1643990200000|2022-02-04 15:56:40|441.91|439.51|439.87|437.47|441.91|439.51|439.87|437.47|0
1643990210000|2022-02-04 15:56:50|439.54|437.14|439.54|437.14|440.2|437.8|439.54|437.14|0
1643990220000|2022-02-04 15:57:00|440.36|437.96|440.03|437.63|440.36|437.96|439.87|437.47|0
1643990230000|2022-02-04 15:57:10|440.2|437.8|441.18|438.78|441.18|438.78|440.2|437.8|0
1643990240000|2022-02-04 15:57:20|441.67|439.27|441.99|439.59|442.08|439.68|441.67|439.27|0
1643990250000|2022-02-04 15:57:30|442.24|439.84|443.06|440.66|443.06|440.66|442.24|439.84|0
1643990260000|2022-02-04 15:57:40|443.47|441.07|443.96|441.56|443.96|441.56|443.47|441.07|0
1643990270000|2022-02-04 15:57:50|443.22|440.82|442.48|440.08|443.22|440.82|442.4|440|0
1643990280000|2022-02-04 15:58:00|442.65|440.25|443.79|441.39|443.79|441.39|442.65|440.25|0
1643990290000|2022-02-04 15:58:10|443.96|441.56|444.45|442.05|444.45|442.05|443.96|441.56|0
1643990300000|2022-02-04 15:58:20|444.29|441.89|443.72|441.32|444.29|441.89|443.72|441.32|0
1643990310000|2022-02-04 15:58:30|443.47|441.07|443.3|440.9|443.63|441.23|443.3|440.9|0
1643990320000|2022-02-04 15:58:40|442.97|440.57|443.14|440.74|443.39|440.99|442.97|440.57|0
1643990330000|2022-02-04 15:58:50|442.97|440.57|443.47|441.07|443.47|441.07|442.97|440.57|0
1643990340000|2022-02-04 15:59:00|442.81|440.41|442.81|440.41|442.81|440.41|442.81|440.41|0
1643990350000|2022-02-04 15:59:10|442.48|440.08|443.14|440.74|443.14|440.74|442.48|440.08|0
1643990360000|2022-02-04 15:59:20|443.3|440.9|443.47|441.07|443.47|441.07|443.3|440.9|0
1643990370000|2022-02-04 15:59:30|443.63|441.23|444.61|442.21|444.61|442.21|443.63|441.23|0
1643990380000|2022-02-04 15:59:40|444.12|441.72|444.12|441.72|444.12|441.72|443.96|441.56|0
1643990390000|2022-02-04 15:59:50|443.96|441.56|443.79|441.39|443.96|441.56|443.3|440.9|0
1643990400000|2022-02-04 16:00:00|443.88|441.48|444.78|442.38|445.27|442.87|443.88|441.48|0
1643990410000|2022-02-04 16:00:10|444.7|442.3|446.09|443.69|446.09|443.69|444.7|442.3|0
1643990420000|2022-02-04 16:00:20|445.85|443.45|446.26|443.86|446.26|443.86|445.85|443.45|0
1643990430000|2022-02-04 16:00:30|446.09|443.69|445.19|442.79|446.09|443.69|445.19|442.79|0
1643990440000|2022-02-04 16:00:40|444.45|442.05|442.97|440.57|444.45|442.05|442.97|440.57|0
1643990450000|2022-02-04 16:00:50|442.48|440.08|443.06|440.66|443.06|440.66|442.48|440.08|0
1643990460000|2022-02-04 16:01:00|442.97|440.57|442.48|440.08|443.47|441.07|442.48|440.08|0
1643990470000|2022-02-04 16:01:10|442.16|439.76|441.99|439.59|442.16|439.76|441.34|438.94|0
1643990480000|2022-02-04 16:01:20|442.48|440.08|442.32|439.92|442.97|440.57|442.32|439.92|0
1643990490000|2022-02-04 16:01:30|441.83|439.43|441.5|439.1|441.91|439.51|441.5|439.1|0
1643990500000|2022-02-04 16:01:40|441.66|439.26|441.66|439.26|441.99|439.59|441.66|439.26|0
1643990510000|2022-02-04 16:01:50|442.24|439.84|442.15|439.75|442.81|440.41|442.15|439.75|0
1643990520000|2022-02-04 16:02:00|441.83|439.43|441.99|439.59|441.99|439.59|441.34|438.94|0
1643990530000|2022-02-04 16:02:10|442.48|440.08|442.73|440.33|442.73|440.33|442.4|440|0
1643990540000|2022-02-04 16:02:20|442.48|440.08|441.59|439.19|442.48|440.08|441.59|439.19|0
1643990550000|2022-02-04 16:02:30|441.34|438.94|441.34|438.94|441.34|438.94|441.17|438.77|0
1643990560000|2022-02-04 16:02:40|441.5|439.1|441.59|439.19|441.66|439.26|441.5|439.1|0
1643990570000|2022-02-04 16:02:50|441.83|439.43|443.14|440.74|443.14|440.74|441.83|439.43|0
1643990580000|2022-02-04 16:03:00|442.81|440.41|441.59|439.19|442.81|440.41|441.59|439.19|0
1643990590000|2022-02-04 16:03:10|442.32|439.92|442.65|440.25|442.65|440.25|442.32|439.92|0
1643990600000|2022-02-04 16:03:20|442.57|440.17|442.65|440.25|442.65|440.25|442.57|440.17|0
1643990610000|2022-02-04 16:03:30|442.15|439.75|442.24|439.84|442.24|439.84|442.15|439.75|0
1643990620000|2022-02-04 16:03:40|442.08|439.68|441.66|439.26|442.08|439.68|441.42|439.02|0
1643990630000|2022-02-04 16:03:50|441.91|439.51|441.83|439.43|441.91|439.51|441.75|439.35|0
1643990640000|2022-02-04 16:04:00|441.17|438.77|440.19|437.79|441.17|438.77|440.19|437.79|0
1643990650000|2022-02-04 16:04:10|440.68|438.28|440.68|438.28|440.77|438.37|440.19|437.79|0
1643990660000|2022-02-04 16:04:20|441.34|438.94|441.01|438.61|441.34|438.94|441.01|438.61|0
1643990670000|2022-02-04 16:04:30|440.68|438.28|440.52|438.12|440.68|438.28|440.36|437.96|0
1643990680000|2022-02-04 16:04:40|441.17|438.77|441.5|439.1|441.58|439.18|441.17|438.77|0
1643990690000|2022-02-04 16:04:50|441.34|438.94|441.5|439.1|441.5|439.1|441.17|438.77|0
1643990700000|2022-02-04 16:05:00|441.34|438.94|440.85|438.45|441.5|439.1|440.85|438.45|0
1643990710000|2022-02-04 16:05:10|440.68|438.28|440.68|438.28|440.68|438.28|440.19|437.79|0
1643990720000|2022-02-04 16:05:20|440.85|438.45|440.6|438.2|441.01|438.61|440.6|438.2|0
1643990730000|2022-02-04 16:05:30|441.34|438.94|441.09|438.69|441.42|439.02|441.09|438.69|0
1643990740000|2022-02-04 16:05:40|441.34|438.94|442.48|440.08|442.48|440.08|441.34|438.94|0
1643990750000|2022-02-04 16:05:50|442.73|440.33|443.3|440.9|443.3|440.9|442.73|440.33|0
1643990760000|2022-02-04 16:06:00|443.14|440.74|444.53|442.13|444.53|442.13|443.14|440.74|0
1643990770000|2022-02-04 16:06:10|444.04|441.64|443.22|440.82|444.04|441.64|443.22|440.82|0
1643990780000|2022-02-04 16:06:20|443.46|441.06|443.88|441.48|443.88|441.48|443.46|441.06|0
1643990790000|2022-02-04 16:06:30|443.79|441.39|442.32|439.92|443.79|441.39|442.32|439.92|0
1643990800000|2022-02-04 16:06:40|442.73|440.33|442.15|439.75|442.73|440.33|442.07|439.67|0
1643990810000|2022-02-04 16:06:50|442.32|439.92|442.64|440.24|442.64|440.24|442.15|439.75|0
1643990820000|2022-02-04 16:07:00|442.48|440.08|443.46|441.06|443.55|441.15|442.48|440.08|0
1643990830000|2022-02-04 16:07:10|441.55|439.15|442.53|440.13|442.53|440.13|441.55|439.15|0
1643990840000|2022-02-04 16:07:20|442.7|440.3|442.53|440.13|442.7|440.3|442.37|439.97|0
1643990850000|2022-02-04 16:07:30|442.29|439.89|441.8|439.4|442.29|439.89|441.8|439.4|0
1643990860000|2022-02-04 16:07:40|441.14|438.74|441.22|438.82|441.38|438.98|441.14|438.74|0
1643990870000|2022-02-04 16:07:50|441.38|438.98|441.55|439.15|441.71|439.31|441.38|438.98|0
1643990880000|2022-02-04 16:08:00|442.29|439.89|441.22|438.82|442.29|439.89|441.22|438.82|0
1643990890000|2022-02-04 16:08:10|440.89|438.49|440.48|438.08|440.89|438.49|440.48|438.08|0
1643990900000|2022-02-04 16:08:20|440.56|438.16|440.4|438|440.73|438.33|440.4|438|0
1643990910000|2022-02-04 16:08:30|440.07|437.67|440.16|437.76|440.23|437.83|440.07|437.67|0
1643990920000|2022-02-04 16:08:40|439.74|437.34|439.74|437.34|439.74|437.34|439.58|437.18|0
1643990930000|2022-02-04 16:08:50|439.25|436.85|439.66|437.26|439.66|437.26|439.25|436.85|0
1643990940000|2022-02-04 16:09:00|440.56|438.16|440.4|438|440.56|438.16|440.32|437.92|0
1643990950000|2022-02-04 16:09:10|441.22|438.82|441.14|438.74|441.22|438.82|440.98|438.58|0
1643990960000|2022-02-04 16:09:20|441.05|438.65|441.38|438.98|441.38|438.98|441.05|438.65|0
1643990970000|2022-02-04 16:09:30|441.71|439.31|441.71|439.31|441.71|439.31|441.55|439.15|0
1643990980000|2022-02-04 16:09:40|442.04|439.64|442.2|439.8|442.2|439.8|441.47|439.07|0
1643990990000|2022-02-04 16:09:50|441.87|439.47|442.2|439.8|442.2|439.8|441.87|439.47|0
1643991000000|2022-02-04 16:10:00|442.29|439.89|442.04|439.64|442.29|439.89|441.71|439.31|0
1643991010000|2022-02-04 16:10:10|441.71|439.31|442.04|439.64|442.04|439.64|441.71|439.31|0
1643991020000|2022-02-04 16:10:20|444.01|441.61|444.43|442.03|444.67|442.27|444.01|441.61|0
1643991030000|2022-02-04 16:10:30|444.51|442.11|444.67|442.27|444.67|442.27|444.51|442.11|0
1643991040000|2022-02-04 16:10:40|444.51|442.11|445.5|443.1|445.99|443.59|444.51|442.11|0
1643991050000|2022-02-04 16:10:50|445.66|443.26|446.74|444.34|446.82|444.42|445.66|443.26|0
1643991060000|2022-02-04 16:11:00|445.83|443.43|446.32|443.92|446.82|444.42|445.83|443.43|0
1643991070000|2022-02-04 16:11:10|446.41|444.01|445.5|443.1|446.41|444.01|445.5|443.1|0
1643991080000|2022-02-04 16:11:20|445.66|443.26|446.49|444.09|446.49|444.09|445.66|443.26|0
1643991090000|2022-02-04 16:11:30|446.57|444.17|446.49|444.09|446.57|444.17|446.49|444.09|0
1643991100000|2022-02-04 16:11:40|446.32|443.92|446.32|443.92|446.65|444.25|446.32|443.92|0
1643991110000|2022-02-04 16:11:50|446.49|444.09|446.82|444.42|446.82|444.42|446.49|444.09|0
1643991120000|2022-02-04 16:12:00|446.9|444.5|445.66|443.26|446.9|444.5|445.66|443.26|0
1643991130000|2022-02-04 16:12:10|445.83|443.43|445.75|443.35|445.83|443.43|445.5|443.1|0
1643991140000|2022-02-04 16:12:20|445.66|443.26|445.33|442.93|445.66|443.26|445|442.6|0
1643991150000|2022-02-04 16:12:30|445|442.6|444.76|442.36|445|442.6|444.76|442.36|0
1643991160000|2022-02-04 16:12:40|444.59|442.19|445|442.6|445|442.6|444.59|442.19|0
1643991170000|2022-02-04 16:12:50|445.17|442.77|445.5|443.1|445.5|443.1|445.17|442.77|0
1643991180000|2022-02-04 16:13:00|445.33|442.93|445.17|442.77|445.5|443.1|445|442.6|0
1643991190000|2022-02-04 16:13:10|445|442.6|446.16|443.76|446.16|443.76|445|442.6|0
1643991200000|2022-02-04 16:13:20|446.08|443.68|444.01|441.61|446.08|443.68|444.01|441.61|0
1643991210000|2022-02-04 16:13:30|444.18|441.78|444.18|441.78|444.34|441.94|444.01|441.61|0
1643991220000|2022-02-04 16:13:40|444.01|441.61|444.01|441.61|444.1|441.7|444.01|441.61|0
1643991230000|2022-02-04 16:13:50|443.85|441.45|444.67|442.27|444.67|442.27|443.85|441.45|0
1643991240000|2022-02-04 16:14:00|445|442.6|444.67|442.27|445|442.6|444.26|441.86|0
1643991250000|2022-02-04 16:14:10|444.51|442.11|444.18|441.78|444.51|442.11|444.01|441.61|0
1643991260000|2022-02-04 16:14:20|444.34|441.94|445.33|442.93|445.33|442.93|444.34|441.94|0
1643991270000|2022-02-04 16:14:30|445.17|442.77|445.83|443.43|445.83|443.43|445.17|442.77|0
1643991280000|2022-02-04 16:14:40|446.16|443.76|446.32|443.92|446.32|443.92|446.08|443.68|0
1643991290000|2022-02-04 16:14:50|445.99|443.59|446.16|443.76|446.16|443.76|445.99|443.59|0
1643991300000|2022-02-04 16:15:00|446.49|444.09|445.5|443.1|446.65|444.25|445.5|443.1|0
1643991310000|2022-02-04 16:15:10|446.16|443.76|447.23|444.83|447.23|444.83|446.16|443.76|0
1643991320000|2022-02-04 16:15:20|447.15|444.75|446.49|444.09|447.15|444.75|446.49|444.09|0
1643991330000|2022-02-04 16:15:30|446.9|444.5|447.64|445.24|447.64|445.24|446.9|444.5|0
1643991340000|2022-02-04 16:15:40|447.81|445.41|447.64|445.24|447.81|445.41|447.64|445.24|0
1643991350000|2022-02-04 16:15:50|447.81|445.41|446.9|444.5|447.81|445.41|446.9|444.5|0
1643991360000|2022-02-04 16:16:00|446.98|444.58|446.65|444.25|447.07|444.67|446.65|444.25|0
1643991370000|2022-02-04 16:16:10|446.57|444.17|446.16|443.76|446.57|444.17|446.16|443.76|0
1643991380000|2022-02-04 16:16:20|445.66|443.26|445.16|442.76|445.83|443.43|445.16|442.76|0
1643991390000|2022-02-04 16:16:30|444.67|442.27|445|442.6|445|442.6|444.01|441.61|0
1643991400000|2022-02-04 16:16:40|444.51|442.11|444.51|442.11|444.83|442.43|444.51|442.11|0
1643991410000|2022-02-04 16:16:50|444.34|441.94|444.18|441.78|444.67|442.27|444.18|441.78|0
1643991420000|2022-02-04 16:17:00|443.02|440.62|442.2|439.8|443.02|440.62|442.2|439.8|0
1643991430000|2022-02-04 16:17:10|442.86|440.46|442.2|439.8|442.86|440.46|442.2|439.8|0
1643991440000|2022-02-04 16:17:20|442.69|440.29|442.61|440.21|443.02|440.62|442.53|440.13|0
1643991450000|2022-02-04 16:17:30|442.36|439.96|442.45|440.05|442.53|440.13|442.2|439.8|0
1643991460000|2022-02-04 16:17:40|442.36|439.96|443.19|440.79|443.19|440.79|442.36|439.96|0
1643991470000|2022-02-04 16:17:50|443.35|440.95|443.68|441.28|443.68|441.28|443.35|440.95|0
1643991480000|2022-02-04 16:18:00|442.86|440.46|442.2|439.8|442.86|440.46|442.2|439.8|0
1643991490000|2022-02-04 16:18:10|442.36|439.96|443.19|440.79|443.19|440.79|442.36|439.96|0
1643991500000|2022-02-04 16:18:20|443.52|441.12|443.35|440.95|443.52|441.12|443.35|440.95|0
1643991510000|2022-02-04 16:18:30|442.94|440.54|442.36|439.96|443.02|440.62|442.36|439.96|0
1643991520000|2022-02-04 16:18:40|442.53|440.13|442.36|439.96|442.53|440.13|442.04|439.64|0
1643991530000|2022-02-04 16:18:50|442.69|440.29|442.78|440.38|442.78|440.38|442.69|440.29|0
1643991540000|2022-02-04 16:19:00|442.61|440.21|442.12|439.72|442.61|440.21|442.12|439.72|0
1643991550000|2022-02-04 16:19:10|441.87|439.47|442.04|439.64|442.2|439.8|441.87|439.47|0
1643991560000|2022-02-04 16:19:20|441.87|439.47|442.04|439.64|442.04|439.64|441.87|439.47|0
1643991570000|2022-02-04 16:19:30|441.87|439.47|442.2|439.8|442.2|439.8|441.87|439.47|0
1643991580000|2022-02-04 16:19:40|442.04|439.64|441.87|439.47|442.12|439.72|441.87|439.47|0
1643991590000|2022-02-04 16:19:50|442.04|439.64|442.2|439.8|442.2|439.8|441.54|439.14|0
1643991600000|2022-02-04 16:20:00|442.69|440.29|442.04|439.64|442.69|440.29|441.54|439.14|0
1643991610000|2022-02-04 16:20:10|442.36|439.96|442.04|439.64|442.36|439.96|442.04|439.64|0
1643991620000|2022-02-04 16:20:20|441.87|439.47|441.38|438.98|441.87|439.47|441.38|438.98|0
1643991630000|2022-02-04 16:20:30|441.21|438.81|442.04|439.64|442.04|439.64|441.21|438.81|0
1643991640000|2022-02-04 16:20:40|441.79|439.39|442.36|439.96|442.36|439.96|441.79|439.39|0
1643991650000|2022-02-04 16:20:50|442.53|440.13|442.69|440.29|442.69|440.29|442.53|440.13|0
1643991660000|2022-02-04 16:21:00|442.28|439.88|442.69|440.29|442.69|440.29|442.28|439.88|0
1643991670000|2022-02-04 16:21:10|443.35|440.95|444.26|441.86|444.26|441.86|443.35|440.95|0
1643991680000|2022-02-04 16:21:20|444.01|441.61|443.68|441.28|444.01|441.61|443.6|441.2|0
1643991690000|2022-02-04 16:21:30|443.35|440.95|443.51|441.11|443.68|441.28|443.35|440.95|0
1643991700000|2022-02-04 16:21:40|443.84|441.44|443.68|441.28|443.84|441.44|443.68|441.28|0
1643991710000|2022-02-04 16:21:50|443.84|441.44|443.84|441.44|443.93|441.53|443.84|441.44|0
1643991720000|2022-02-04 16:22:00|444.5|442.1|444.34|441.94|444.5|442.1|444.34|441.94|0
1643991730000|2022-02-04 16:22:10|443.84|441.44|444.34|441.94|444.34|441.94|443.84|441.44|0
1643991740000|2022-02-04 16:22:20|444.42|442.02|444.59|442.19|444.67|442.27|444.42|442.02|0
1643991750000|2022-02-04 16:22:30|443.93|441.53|443.68|441.28|443.93|441.53|443.68|441.28|0
1643991760000|2022-02-04 16:22:40|442.94|440.54|443.68|441.28|443.84|441.44|442.94|440.54|0
1643991770000|2022-02-04 16:22:50|443.51|441.11|443.84|441.44|444.01|441.61|443.51|441.11|0
1643991780000|2022-02-04 16:23:00|443.51|441.11|443.44|441.04|443.51|441.11|443.44|441.04|0
1643991790000|2022-02-04 16:23:10|443.68|441.28|443.68|441.28|444.01|441.61|443.68|441.28|0
1643991800000|2022-02-04 16:23:20|443.51|441.11|443.35|440.95|443.84|441.44|443.35|440.95|0
1643991810000|2022-02-04 16:23:30|443.51|441.11|442.69|440.29|443.51|441.11|442.69|440.29|0
1643991820000|2022-02-04 16:23:40|442.78|440.38|441.96|439.56|442.86|440.46|441.96|439.56|0
1643991830000|2022-02-04 16:23:50|441.71|439.31|440.56|438.16|441.71|439.31|440.56|438.16|0
1643991840000|2022-02-04 16:24:00|440.15|437.75|440.88|438.48|440.88|438.48|440.15|437.75|0
1643991850000|2022-02-04 16:24:10|441.71|439.31|441.54|439.14|441.71|439.31|441.54|439.14|0
1643991860000|2022-02-04 16:24:20|441.71|439.31|441.38|438.98|441.87|439.47|441.21|438.81|0
1643991870000|2022-02-04 16:24:30|441.46|439.06|441.38|438.98|441.54|439.14|441.21|438.81|0
1643991880000|2022-02-04 16:24:40|441.71|439.31|441.71|439.31|441.87|439.47|441.71|439.31|0
1643991890000|2022-02-04 16:24:50|441.21|438.81|441.38|438.98|441.38|438.98|441.21|438.81|0
1643991900000|2022-02-04 16:25:00|441.3|438.9|440.31|437.91|441.3|438.9|440.31|437.91|0
1643991910000|2022-02-04 16:25:10|439.9|437.5|438.76|436.36|439.9|437.5|438.76|436.36|0
1643991920000|2022-02-04 16:25:20|438.59|436.19|437.94|435.54|438.59|436.19|437.94|435.54|0
1643991930000|2022-02-04 16:25:30|438.26|435.86|438.1|435.7|438.26|435.86|437.77|435.37|0
1643991940000|2022-02-04 16:25:40|437.77|435.37|437.28|434.88|437.94|435.54|437.28|434.88|0
1643991950000|2022-02-04 16:25:50|436.63|434.23|436.96|434.56|436.96|434.56|436.63|434.23|0
1643991960000|2022-02-04 16:26:00|436.79|434.39|436.63|434.23|436.79|434.39|436.31|433.91|0
1643991970000|2022-02-04 16:26:10|436.47|434.07|436.31|433.91|436.47|434.07|436.31|433.91|0
1643991980000|2022-02-04 16:26:20|436.14|433.74|435.82|433.42|436.14|433.74|435.82|433.42|0
1643991990000|2022-02-04 16:26:30|435.65|433.25|435.33|432.93|435.65|433.25|435.33|432.93|0
1643992000000|2022-02-04 16:26:40|434.68|432.28|434.35|431.95|434.68|432.28|434.19|431.79|0
1643992010000|2022-02-04 16:26:50|434.51|432.11|434.51|432.11|434.51|432.11|434.51|432.11|0
1643992020000|2022-02-04 16:27:00|434.27|431.87|432.89|430.49|434.27|431.87|432.89|430.49|0
1643992030000|2022-02-04 16:27:10|433.38|430.98|432.89|430.49|433.38|430.98|432.89|430.49|0
1643992040000|2022-02-04 16:27:20|432.73|430.33|432.89|430.49|433.05|430.65|432.73|430.33|0
1643992050000|2022-02-04 16:27:30|433.14|430.74|433.05|430.65|433.14|430.74|432.73|430.33|0
1643992060000|2022-02-04 16:27:40|433.21|430.81|432.89|430.49|433.21|430.81|432.89|430.49|0
1643992070000|2022-02-04 16:27:50|432.73|430.33|433.05|430.65|433.05|430.65|432.73|430.33|0
1643992080000|2022-02-04 16:28:00|433.21|430.81|433.21|430.81|433.21|430.81|432.89|430.49|0
1643992090000|2022-02-04 16:28:10|434.03|431.63|434.35|431.95|434.35|431.95|434.03|431.63|0
1643992100000|2022-02-04 16:28:20|434.27|431.87|435|432.6|435|432.6|434.27|431.87|0
1643992110000|2022-02-04 16:28:30|435.09|432.69|434.84|432.44|435.09|432.69|434.84|432.44|0
1643992120000|2022-02-04 16:28:40|435.16|432.76|434.68|432.28|435.16|432.76|434.68|432.28|0
1643992130000|2022-02-04 16:28:50|434.84|432.44|434.03|431.63|434.84|432.44|434.03|431.63|0
1643992140000|2022-02-04 16:29:00|434.6|432.2|435.16|432.76|435.33|432.93|434.51|432.11|0
1643992150000|2022-02-04 16:29:10|435.82|433.42|435.98|433.58|436.3|433.9|435.82|433.42|0
1643992160000|2022-02-04 16:29:20|435.82|433.42|435.49|433.09|435.82|433.42|435.09|432.69|0
1643992170000|2022-02-04 16:29:30|435.65|433.25|435.82|433.42|436.14|433.74|435.65|433.25|0
1643992180000|2022-02-04 16:29:40|435.74|433.34|435.57|433.17|435.82|433.42|435.57|433.17|0
1643992190000|2022-02-04 16:29:50|435.65|433.25|435.49|433.09|435.82|433.42|435.49|433.09|0
1643992200000|2022-02-04 16:30:00|435.33|432.93|435.57|433.17|435.65|433.25|435.33|432.93|0
1643992210000|2022-02-04 16:30:10|435.41|433.01|435|432.6|435.41|433.01|435|432.6|0
1643992220000|2022-02-04 16:30:20|435.33|432.93|435.33|432.93|435.33|432.93|435.16|432.76|0
1643992230000|2022-02-04 16:30:30|435.49|433.09|435.16|432.76|435.49|433.09|435.16|432.76|0
1643992240000|2022-02-04 16:30:40|435.25|432.85|432.75|430.35|435.33|432.93|432.75|430.35|0
1643992250000|2022-02-04 16:30:50|433|430.6|433.08|430.68|433.24|430.84|432.75|430.35|0
1643992260000|2022-02-04 16:31:00|433.4|431|433.57|431.17|433.57|431.17|433.4|431|0
1643992270000|2022-02-04 16:31:10|433.24|430.84|433.08|430.68|433.73|431.33|433.08|430.68|0
1643992280000|2022-02-04 16:31:20|433.16|430.76|432.83|430.43|433.24|430.84|432.83|430.43|0
1643992290000|2022-02-04 16:31:30|434.04|431.64|433.87|431.47|434.36|431.96|433.87|431.47|0
1643992300000|2022-02-04 16:31:40|433.55|431.15|432.57|430.17|433.55|431.15|432.57|430.17|0
1643992310000|2022-02-04 16:31:50|432.41|430.01|432.57|430.17|432.57|430.17|432.41|430.01|0
1643992320000|2022-02-04 16:32:00|432.25|429.85|431.43|429.03|432.33|429.93|431.43|429.03|0
1643992330000|2022-02-04 16:32:10|431.11|428.71|431.76|429.36|431.76|429.36|431.11|428.71|0
1643992340000|2022-02-04 16:32:20|431.59|429.19|431.76|429.36|431.76|429.36|431.35|428.95|0
1643992350000|2022-02-04 16:32:30|431.43|429.03|430.62|428.22|431.43|429.03|430.62|428.22|0
1643992360000|2022-02-04 16:32:40|430.13|427.73|430.13|427.73|430.13|427.73|429.97|427.57|0
1643992370000|2022-02-04 16:32:50|429.49|427.09|429.81|427.41|429.81|427.41|429.49|427.09|0
1643992380000|2022-02-04 16:33:00|429.97|427.57|429.81|427.41|429.97|427.57|429.81|427.41|0
1643992390000|2022-02-04 16:33:10|429.73|427.33|429.65|427.25|429.81|427.41|429.49|427.09|0
1643992400000|2022-02-04 16:33:20|429.81|427.41|431.11|428.71|431.11|428.71|429.81|427.41|0
1643992410000|2022-02-04 16:33:30|431.27|428.87|431.27|428.87|431.43|429.03|431.27|428.87|0
1643992420000|2022-02-04 16:33:40|430.62|428.22|430.94|428.54|430.94|428.54|430.62|428.22|0
1643992430000|2022-02-04 16:33:50|430.62|428.22|430.62|428.22|431.27|428.87|430.62|428.22|0
1643992440000|2022-02-04 16:34:00|430.54|428.14|429.81|427.41|430.54|428.14|429.81|427.41|0
1643992450000|2022-02-04 16:34:10|429.32|426.92|428.51|426.11|429.32|426.92|428.35|425.95|0
1643992460000|2022-02-04 16:34:20|428.19|425.79|428.68|426.28|428.84|426.44|428.19|425.79|0
1643992470000|2022-02-04 16:34:30|428.84|426.44|428.68|426.28|428.84|426.44|428.68|426.28|0
1643992480000|2022-02-04 16:34:40|428.35|425.95|428.76|426.36|428.84|426.44|428.35|425.95|0
1643992490000|2022-02-04 16:34:50|429.16|426.76|429.16|426.76|429.16|426.76|429|426.6|0
1643992500000|2022-02-04 16:35:00|428.6|426.2|428.19|425.79|428.6|426.2|428.19|425.79|0
1643992510000|2022-02-04 16:35:10|427.87|425.47|427.38|424.98|427.87|425.47|427.22|424.82|0
1643992520000|2022-02-04 16:35:20|426.9|424.5|426.9|424.5|426.9|424.5|426.17|423.77|0
1643992530000|2022-02-04 16:35:30|426.74|424.34|425.93|423.53|426.74|424.34|425.77|423.37|0
1643992540000|2022-02-04 16:35:40|425.12|422.72|425.45|423.05|425.61|423.21|425.05|422.65|0
1643992550000|2022-02-04 16:35:50|425.61|423.21|425.77|423.37|425.77|423.37|425.61|423.21|0
1643992560000|2022-02-04 16:36:00|425.93|423.53|426.09|423.69|426.09|423.69|425.61|423.21|0
1643992570000|2022-02-04 16:36:10|426.17|423.77|426.33|423.93|426.41|424.01|426.17|423.77|0
1643992580000|2022-02-04 16:36:20|426.57|424.17|426.57|424.17|426.9|424.5|426.57|424.17|0
1643992590000|2022-02-04 16:36:30|426.74|424.34|427.06|424.66|427.06|424.66|426.74|424.34|0
1643992600000|2022-02-04 16:36:40|426.73|424.33|426.66|424.26|426.73|424.33|426.66|424.26|0
1643992610000|2022-02-04 16:36:50|426.41|424.01|426.09|423.69|426.41|424.01|425.93|423.53|0
1643992620000|2022-02-04 16:37:00|425.93|423.53|425.61|423.21|426.01|423.61|425.61|423.21|0
1643992630000|2022-02-04 16:37:10|425.85|423.45|426.73|424.33|426.73|424.33|425.85|423.45|0
1643992640000|2022-02-04 16:37:20|426.9|424.5|426.57|424.17|426.9|424.5|426.57|424.17|0
1643992650000|2022-02-04 16:37:30|425.93|423.53|425.53|423.13|426.09|423.69|425.53|423.13|0
1643992660000|2022-02-04 16:37:40|425.44|423.04|425.77|423.37|425.77|423.37|425.12|422.72|0
1643992670000|2022-02-04 16:37:50|426.01|423.61|426.09|423.69|426.09|423.69|426.01|423.61|0
1643992680000|2022-02-04 16:38:00|425.93|423.53|426.41|424.01|426.41|424.01|425.93|423.53|0
1643992690000|2022-02-04 16:38:10|427.06|424.66|427.87|425.47|427.87|425.47|427.06|424.66|0
1643992700000|2022-02-04 16:38:20|428.35|425.95|428.51|426.11|428.51|426.11|428.19|425.79|0
1643992710000|2022-02-04 16:38:30|428.43|426.03|428.19|425.79|428.43|426.03|428.19|425.79|0
1643992720000|2022-02-04 16:38:40|428.11|425.71|428.84|426.44|428.84|426.44|428.11|425.71|0
1643992730000|2022-02-04 16:38:50|429|426.6|428.35|425.95|429|426.6|428.35|425.95|0
1643992740000|2022-02-04 16:39:00|428.03|425.63|428.19|425.79|428.19|425.79|427.86|425.46|0
1643992750000|2022-02-04 16:39:10|428.03|425.63|427.7|425.3|428.19|425.79|427.7|425.3|0
1643992760000|2022-02-04 16:39:20|427.86|425.46|427.54|425.14|427.86|425.46|427.54|425.14|0
1643992770000|2022-02-04 16:39:30|427.86|425.46|427.54|425.14|427.86|425.46|427.46|425.06|0
1643992780000|2022-02-04 16:39:40|427.38|424.98|427.22|424.82|427.38|424.98|427.22|424.82|0
1643992790000|2022-02-04 16:39:50|427.14|424.74|427.63|425.23|427.63|425.23|427.06|424.66|0
1643992800000|2022-02-04 16:40:00|427.38|424.98|426.09|423.69|427.38|424.98|426.09|423.69|0
1643992810000|2022-02-04 16:40:10|425.93|423.53|425.44|423.04|426.25|423.85|425.44|423.04|0
1643992820000|2022-02-04 16:40:20|425.6|423.2|425.93|423.53|425.93|423.53|425.6|423.2|0
1643992830000|2022-02-04 16:40:30|426.41|424.01|426.09|423.69|426.66|424.26|426.09|423.69|0
1643992840000|2022-02-04 16:40:40|426.25|423.85|426.25|423.85|426.25|423.85|426.17|423.77|0
1643992850000|2022-02-04 16:40:50|426.66|424.26|426.73|424.33|426.89|424.49|426.66|424.26|0
1643992860000|2022-02-04 16:41:00|426.57|424.17|425.93|423.53|426.57|424.17|425.93|423.53|0
1643992870000|2022-02-04 16:41:10|426.25|423.85|426.25|423.85|426.25|423.85|426.25|423.85|0
1643992880000|2022-02-04 16:41:20|426.73|424.33|427.86|425.46|427.86|425.46|426.73|424.33|0
1643992890000|2022-02-04 16:41:30|427.54|425.14|427.38|424.98|427.54|425.14|427.38|424.98|0
1643992900000|2022-02-04 16:41:40|427.06|424.66|426.73|424.33|427.06|424.66|426.49|424.09|0
1643992910000|2022-02-04 16:41:50|427.38|424.98|427.3|424.9|427.38|424.98|427.22|424.82|0
1643992920000|2022-02-04 16:42:00|427.54|425.14|428.03|425.63|428.03|425.63|427.54|425.14|0
1643992930000|2022-02-04 16:42:10|427.86|425.46|428.35|425.95|428.35|425.95|427.86|425.46|0
1643992940000|2022-02-04 16:42:20|428.43|426.03|428.51|426.11|428.51|426.11|428.43|426.03|0
1643992950000|2022-02-04 16:42:30|428.35|425.95|428.35|425.95|428.35|425.95|428.19|425.79|0
1643992960000|2022-02-04 16:42:40|428.19|425.79|427.86|425.46|428.19|425.79|427.86|425.46|0
1643992970000|2022-02-04 16:42:50|427.79|425.39|428.11|425.71|428.11|425.71|427.79|425.39|0
1643992980000|2022-02-04 16:43:00|427.86|425.46|427.7|425.3|427.86|425.46|427.46|425.06|0
1643992990000|2022-02-04 16:43:10|427.62|425.22|427.22|424.82|427.62|425.22|427.22|424.82|0
1643993000000|2022-02-04 16:43:20|427.38|424.98|427.54|425.14|427.54|425.14|427.38|424.98|0
1643993010000|2022-02-04 16:43:30|427.7|425.3|427.86|425.46|427.86|425.46|427.7|425.3|0
1643993020000|2022-02-04 16:43:40|427.7|425.3|427.22|424.82|427.7|425.3|427.22|424.82|0
1643993030000|2022-02-04 16:43:50|427.38|424.98|426.89|424.49|427.38|424.98|426.89|424.49|0
1643993040000|2022-02-04 16:44:00|426.73|424.33|425.6|423.2|426.73|424.33|425.6|423.2|0
1643993050000|2022-02-04 16:44:10|425.28|422.88|426.09|423.69|426.09|423.69|425.2|422.8|0
1643993060000|2022-02-04 16:44:20|426.33|423.93|425.6|423.2|426.33|423.93|425.6|423.2|0
1643993070000|2022-02-04 16:44:30|425.93|423.53|425.93|423.53|426.09|423.69|425.93|423.53|0
1643993080000|2022-02-04 16:44:40|426.09|423.69|425.93|423.53|426.09|423.69|425.76|423.36|0
1643993090000|2022-02-04 16:44:50|426.09|423.69|426.41|424.01|426.41|424.01|425.93|423.53|0
1643993100000|2022-02-04 16:45:00|426.09|423.69|426.41|424.01|426.57|424.17|426.09|423.69|0
1643993110000|2022-02-04 16:45:10|426.09|423.69|426.25|423.85|426.25|423.85|426.09|423.69|0
1643993120000|2022-02-04 16:45:20|426.17|423.77|426.41|424.01|426.41|424.01|426.09|423.69|0
1643993130000|2022-02-04 16:45:30|426.09|423.69|425.85|423.45|426.25|423.85|425.85|423.45|0
1643993140000|2022-02-04 16:45:40|426.01|423.61|426.25|423.85|426.25|423.85|426.01|423.61|0
1643993150000|2022-02-04 16:45:50|425.76|423.36|424.15|421.75|425.76|423.36|423.83|421.43|0
1643993160000|2022-02-04 16:46:00|423.99|421.59|423.27|420.87|423.99|421.59|422.55|420.15|0
1643993170000|2022-02-04 16:46:10|423.51|421.11|423.99|421.59|423.99|421.59|423.51|421.11|0
1643993180000|2022-02-04 16:46:20|423.92|421.52|423.67|421.27|423.92|421.52|423.67|421.27|0
1643993190000|2022-02-04 16:46:30|423.59|421.19|422.87|420.47|423.59|421.19|422.87|420.47|0
1643993200000|2022-02-04 16:46:40|422.39|419.99|422.15|419.75|422.39|419.99|421.91|419.51|0
1643993210000|2022-02-04 16:46:50|421.75|419.35|426.95|424.55|426.95|424.55|421.75|419.35|0
1643993220000|2022-02-04 16:47:00|423.02|420.62|423.02|420.62|423.18|420.78|423.02|420.62|0
1643993230000|2022-02-04 16:47:10|422.69|420.29|423.02|420.62|423.02|420.62|422.69|420.29|0
1643993240000|2022-02-04 16:47:20|423.18|420.78|423.66|421.26|423.74|421.34|423.18|420.78|0
1643993250000|2022-02-04 16:47:30|423.82|421.42|423.66|421.26|424.14|421.74|423.66|421.26|0
1643993260000|2022-02-04 16:47:40|423.5|421.1|423.42|421.02|423.5|421.1|423.18|420.78|0
1643993270000|2022-02-04 16:47:50|423.5|421.1|423.82|421.42|423.98|421.58|423.42|421.02|0
1643993280000|2022-02-04 16:48:00|423.9|421.5|424.94|422.54|424.94|422.54|423.9|421.5|0
1643993290000|2022-02-04 16:48:10|424.78|422.38|424.94|422.54|424.94|422.54|424.78|422.38|0
1643993300000|2022-02-04 16:48:20|424.78|422.38|425.1|422.7|425.1|422.7|424.78|422.38|0
1643993310000|2022-02-04 16:48:30|424.94|422.54|426.07|423.67|426.07|423.67|424.94|422.54|0
1643993320000|2022-02-04 16:48:40|425.67|423.27|426.07|423.67|426.23|423.83|425.67|423.27|0
1643993330000|2022-02-04 16:48:50|425.91|423.51|426.07|423.67|426.07|423.67|425.91|423.51|0
1643993340000|2022-02-04 16:49:00|425.99|423.59|425.74|423.34|426.07|423.67|425.58|423.18|0
1643993350000|2022-02-04 16:49:10|426.23|423.83|426.55|424.15|427.03|424.63|426.23|423.83|0
1643993360000|2022-02-04 16:49:20|426.23|423.83|426.07|423.67|426.39|423.99|426.07|423.67|0
1643993370000|2022-02-04 16:49:30|426.23|423.83|426.55|424.15|426.55|424.15|426.23|423.83|0
1643993380000|2022-02-04 16:49:40|426.71|424.31|426.39|423.99|426.71|424.31|426.39|423.99|0
1643993390000|2022-02-04 16:49:50|426.47|424.07|426.39|423.99|426.47|424.07|426.23|423.83|0
1643993400000|2022-02-04 16:50:00|426.07|423.67|426.71|424.31|426.71|424.31|426.07|423.67|0
1643993410000|2022-02-04 16:50:10|426.39|423.99|426.55|424.15|426.55|424.15|426.39|423.99|0
1643993420000|2022-02-04 16:50:20|426.23|423.83|425.9|423.5|426.23|423.83|425.9|423.5|0
1643993430000|2022-02-04 16:50:30|426.07|423.67|425.26|422.86|426.07|423.67|425.26|422.86|0
1643993440000|2022-02-04 16:50:40|425.9|423.5|426.55|424.15|426.55|424.15|425.9|423.5|0
1643993450000|2022-02-04 16:50:50|426.71|424.31|427.19|424.79|427.52|425.12|426.71|424.31|0
1643993460000|2022-02-04 16:51:00|427.35|424.95|427.52|425.12|427.6|425.2|427.19|424.79|0
1643993470000|2022-02-04 16:51:10|427.19|424.79|427.03|424.63|427.19|424.79|427.03|424.63|0
1643993480000|2022-02-04 16:51:20|427.12|424.72|427.35|424.95|427.35|424.95|427.12|424.72|0
1643993490000|2022-02-04 16:51:30|427.52|425.12|427.44|425.04|427.52|425.12|427.28|424.88|0
1643993500000|2022-02-04 16:51:40|427.76|425.36|428|425.6|428|425.6|427.76|425.36|0
1643993510000|2022-02-04 16:51:50|427.92|425.52|428|425.6|428|425.6|427.84|425.44|0
1643993520000|2022-02-04 16:52:00|427.84|425.44|427.52|425.12|427.84|425.44|427.52|425.12|0
1643993530000|2022-02-04 16:52:10|427.28|424.88|427.19|424.79|427.28|424.88|427.19|424.79|0
1643993540000|2022-02-04 16:52:20|427.35|424.95|426.87|424.47|427.35|424.95|426.87|424.47|0
1643993550000|2022-02-04 16:52:30|426.55|424.15|426.87|424.47|426.87|424.47|426.55|424.15|0
1643993560000|2022-02-04 16:52:40|427.19|424.79|427.28|424.88|427.35|424.95|427.19|424.79|0
1643993570000|2022-02-04 16:52:50|427.03|424.63|426.95|424.55|427.03|424.63|426.87|424.47|0
1643993580000|2022-02-04 16:53:00|427.03|424.63|427.92|425.52|427.92|425.52|427.03|424.63|0
1643993590000|2022-02-04 16:53:10|427.6|425.2|426.71|424.31|427.6|425.2|426.71|424.31|0
1643993600000|2022-02-04 16:53:20|427.03|424.63|428|425.6|428|425.6|427.03|424.63|0
1643993610000|2022-02-04 16:53:30|427.84|425.44|427.84|425.44|428|425.6|427.84|425.44|0
1643993620000|2022-02-04 16:53:40|427.68|425.28|427.51|425.11|427.68|425.28|427.35|424.95|0
1643993630000|2022-02-04 16:53:50|427.35|424.95|427.51|425.11|427.51|425.11|427.19|424.79|0
1643993640000|2022-02-04 16:54:00|427.35|424.95|426.71|424.31|427.35|424.95|426.55|424.15|0
1643993650000|2022-02-04 16:54:10|426.87|424.47|426.39|423.99|426.87|424.47|426.39|423.99|0
1643993660000|2022-02-04 16:54:20|426.47|424.07|426.63|424.23|426.63|424.23|426.23|423.83|0
1643993670000|2022-02-04 16:54:30|426.87|424.47|427.03|424.63|427.11|424.71|426.87|424.47|0
1643993680000|2022-02-04 16:54:40|427.19|424.79|426.95|424.55|427.19|424.79|426.95|424.55|0
1643993690000|2022-02-04 16:54:50|426.79|424.39|426.39|423.99|426.79|424.39|426.39|423.99|0
1643993700000|2022-02-04 16:55:00|426.22|423.82|425.58|423.18|426.22|423.82|425.58|423.18|0
1643993710000|2022-02-04 16:55:10|425.26|422.86|424.46|422.06|425.26|422.86|424.3|421.9|0
1643993720000|2022-02-04 16:55:20|424.22|421.82|423.81|421.41|424.38|421.98|423.81|421.41|0
1643993730000|2022-02-04 16:55:30|424.3|421.9|424.46|422.06|424.46|422.06|424.13|421.73|0
1643993740000|2022-02-04 16:55:40|424.3|421.9|423.81|421.41|424.3|421.9|423.81|421.41|0
1643993750000|2022-02-04 16:55:50|423.65|421.25|423.97|421.57|423.97|421.57|423.65|421.25|0
1643993760000|2022-02-04 16:56:00|424.13|421.73|424.62|422.22|424.62|422.22|424.13|421.73|0
1643993770000|2022-02-04 16:56:10|424.94|422.54|424.54|422.14|424.94|422.54|424.54|422.14|0
1643993780000|2022-02-04 16:56:20|423.33|420.93|422.53|420.13|423.33|420.93|422.53|420.13|0
1643993790000|2022-02-04 16:56:30|422.21|419.81|421.25|418.85|422.21|419.81|421.25|418.85|0
1643993800000|2022-02-04 16:56:40|421.41|419.01|422.53|420.13|422.53|420.13|421.41|419.01|0
1643993810000|2022-02-04 16:56:50|422.69|420.29|423.17|420.77|423.33|420.93|422.69|420.29|0
1643993820000|2022-02-04 16:57:00|423.33|420.93|422.53|420.13|423.33|420.93|422.53|420.13|0
1643993830000|2022-02-04 16:57:10|422.05|419.65|422.61|420.21|422.61|420.21|422.05|419.65|0
1643993840000|2022-02-04 16:57:20|422.37|419.97|423.17|420.77|423.17|420.77|422.37|419.97|0
1643993850000|2022-02-04 16:57:30|423.74|421.34|424.29|421.89|424.29|421.89|423.74|421.34|0
1643993860000|2022-02-04 16:57:40|423.81|421.41|423.97|421.57|424.22|421.82|423.81|421.41|0
1643993870000|2022-02-04 16:57:50|424.13|421.73|424.13|421.73|424.13|421.73|424.13|421.73|0
1643993880000|2022-02-04 16:58:00|424.29|421.89|424.38|421.98|424.78|422.38|424.29|421.89|0
1643993890000|2022-02-04 16:58:10|424.78|422.38|425.58|423.18|425.58|423.18|424.78|422.38|0
1643993900000|2022-02-04 16:58:20|425.9|423.5|425.74|423.34|425.9|423.5|425.58|423.18|0
1643993910000|2022-02-04 16:58:30|425.9|423.5|425.58|423.18|425.9|423.5|425.58|423.18|0
1643993920000|2022-02-04 16:58:40|425.9|423.5|425.42|423.02|425.9|423.5|425.42|423.02|0
1643993930000|2022-02-04 16:58:50|425.58|423.18|425.42|423.02|425.58|423.18|425.34|422.94|0
1643993940000|2022-02-04 16:59:00|425.1|422.7|425.1|422.7|425.26|422.86|425.1|422.7|0
1643993950000|2022-02-04 16:59:10|425.02|422.62|424.94|422.54|425.02|422.62|424.86|422.46|0
1643993960000|2022-02-04 16:59:20|425.1|422.7|425.02|422.62|425.1|422.7|424.94|422.54|0
1643993970000|2022-02-04 16:59:30|423.95|421.55|423.95|421.55|423.95|421.55|423.79|421.39|0
1643993980000|2022-02-04 16:59:40|424.76|422.36|424.92|422.52|424.92|422.52|424.76|422.36|0
1643993990000|2022-02-04 16:59:50|425.17|422.77|426.37|423.97|426.37|423.97|425.17|422.77|0
1643994000000|2022-02-04 17:00:00|426.21|423.81|425.4|423|426.21|423.81|425.4|423|0
1643994010000|2022-02-04 17:00:10|426.21|423.81|426.37|423.97|426.7|424.3|426.05|423.65|0
1643994020000|2022-02-04 17:00:20|426.54|424.14|426.86|424.46|426.94|424.54|426.54|424.14|0
1643994030000|2022-02-04 17:00:30|428.32|425.92|428.48|426.08|428.48|426.08|427.99|425.59|0
1643994040000|2022-02-04 17:00:40|428.32|425.92|427.91|425.51|428.32|425.92|427.91|425.51|0
1643994050000|2022-02-04 17:00:50|428.32|425.92|428.72|426.32|428.72|426.32|428.32|425.92|0
1643994060000|2022-02-04 17:01:00|428.4|426|428.48|426.08|428.48|426.08|428.4|426|0
1643994070000|2022-02-04 17:01:10|428.32|425.92|428.64|426.24|428.64|426.24|428.32|425.92|0
1643994080000|2022-02-04 17:01:20|428.48|426.08|428.31|425.91|428.64|426.24|428.15|425.75|0
1643994090000|2022-02-04 17:01:30|427.67|425.27|427.99|425.59|427.99|425.59|427.67|425.27|0
1643994100000|2022-02-04 17:01:40|428.15|425.75|428.15|425.75|428.31|425.91|428.15|425.75|0
1643994110000|2022-02-04 17:01:50|427.83|425.43|427.83|425.43|428.15|425.75|427.83|425.43|0
1643994120000|2022-02-04 17:02:00|427.34|424.94|427.99|425.59|427.99|425.59|427.1|424.7|0
1643994130000|2022-02-04 17:02:10|427.83|425.43|427.83|425.43|427.83|425.43|427.5|425.1|0
1643994140000|2022-02-04 17:02:20|427.67|425.27|427.59|425.19|427.75|425.35|427.59|425.19|0
1643994150000|2022-02-04 17:02:30|427.83|425.43|427.67|425.27|427.83|425.43|427.5|425.1|0
1643994160000|2022-02-04 17:02:40|427.59|425.19|427.34|424.94|427.59|425.19|427.27|424.87|0
1643994170000|2022-02-04 17:02:50|427.43|425.03|427.67|425.27|427.67|425.27|427.43|425.03|0
1643994180000|2022-02-04 17:03:00|427.34|424.94|426.7|424.3|427.34|424.94|426.7|424.3|0
1643994190000|2022-02-04 17:03:10|426.37|423.97|425.4|423|426.37|423.97|425.4|423|0
1643994200000|2022-02-04 17:03:20|425.24|422.84|425.24|422.84|425.24|422.84|425.08|422.68|0
1643994210000|2022-02-04 17:03:30|425.4|423|426.21|423.81|426.21|423.81|425.4|423|0
1643994220000|2022-02-04 17:03:40|426.13|423.73|425.89|423.49|426.13|423.73|425.89|423.49|0
1643994230000|2022-02-04 17:03:50|426.05|423.65|426.37|423.97|426.37|423.97|426.05|423.65|0
1643994240000|2022-02-04 17:04:00|426.05|423.65|425.73|423.33|426.21|423.81|425.73|423.33|0
1643994250000|2022-02-04 17:04:10|425.56|423.16|425.97|423.57|425.97|423.57|425.56|423.16|0
1643994260000|2022-02-04 17:04:20|426.05|423.65|426.29|423.89|426.37|423.97|426.05|423.65|0
1643994270000|2022-02-04 17:04:30|426.21|423.81|426.7|424.3|426.7|424.3|426.05|423.65|0
1643994280000|2022-02-04 17:04:40|426.46|424.06|426.05|423.65|426.46|424.06|426.05|423.65|0
1643994290000|2022-02-04 17:04:50|426.21|423.81|425.89|423.49|426.21|423.81|425.56|423.16|0
1643994300000|2022-02-04 17:05:00|425.73|423.33|425.73|423.33|425.73|423.33|425.56|423.16|0
1643994310000|2022-02-04 17:05:10|425.24|422.84|426.21|423.81|426.21|423.81|425.24|422.84|0
1643994320000|2022-02-04 17:05:20|426.05|423.65|425.49|423.09|426.05|423.65|425.49|423.09|0
1643994330000|2022-02-04 17:05:30|425.73|423.33|425.65|423.25|425.73|423.33|425.56|423.16|0
1643994340000|2022-02-04 17:05:40|425.4|423|425.89|423.49|425.89|423.49|425.4|423|0
1643994350000|2022-02-04 17:05:50|425.73|423.33|425.89|423.49|425.89|423.49|425.56|423.16|0
1643994360000|2022-02-04 17:06:00|425.73|423.33|426.21|423.81|426.21|423.81|425.73|423.33|0
1643994370000|2022-02-04 17:06:10|426.86|424.46|426.21|423.81|426.86|424.46|426.21|423.81|0
1643994380000|2022-02-04 17:06:20|426.05|423.65|426.53|424.13|426.53|424.13|426.05|423.65|0
1643994390000|2022-02-04 17:06:30|426.78|424.38|427.5|425.1|427.5|425.1|426.69|424.29|0
1643994400000|2022-02-04 17:06:40|427.18|424.78|427.59|425.19|427.59|425.19|427.18|424.78|0
1643994410000|2022-02-04 17:06:50|427.34|424.94|427.67|425.27|427.99|425.59|427.34|424.94|0
1643994420000|2022-02-04 17:07:00|427.75|425.35|427.66|425.26|427.75|425.35|427.5|425.1|0
1643994430000|2022-02-04 17:07:10|427.5|425.1|427.66|425.26|427.66|425.26|427.34|424.94|0
1643994440000|2022-02-04 17:07:20|427.83|425.43|427.83|425.43|428.15|425.75|427.83|425.43|0
1643994450000|2022-02-04 17:07:30|427.99|425.59|428.15|425.75|428.15|425.75|427.83|425.43|0
1643994460000|2022-02-04 17:07:40|428.31|425.91|428.64|426.24|428.64|426.24|428.15|425.75|0
1643994470000|2022-02-04 17:07:50|428.8|426.4|428.64|426.24|428.8|426.4|428.64|426.24|0
1643994480000|2022-02-04 17:08:00|428.47|426.07|428.15|425.75|428.47|426.07|428.15|425.75|0
1643994490000|2022-02-04 17:08:10|428.31|425.91|427.75|425.35|428.31|425.91|427.75|425.35|0
1643994500000|2022-02-04 17:08:20|427.59|425.19|427.83|425.43|427.99|425.59|427.59|425.19|0
1643994510000|2022-02-04 17:08:30|427.34|424.94|427.34|424.94|427.34|424.94|427.18|424.78|0
1643994520000|2022-02-04 17:08:40|427.26|424.86|427.18|424.78|427.26|424.86|427.18|424.78|0
1643994530000|2022-02-04 17:08:50|427.02|424.62|426.94|424.54|427.02|424.62|426.86|424.46|0
1643994540000|2022-02-04 17:09:00|427.02|424.62|426.37|423.97|427.02|424.62|426.37|423.97|0
1643994550000|2022-02-04 17:09:10|426.21|423.81|425.56|423.16|426.21|423.81|425.56|423.16|0
1643994560000|2022-02-04 17:09:20|425.65|423.25|424.43|422.03|425.65|423.25|424.43|422.03|0
1643994570000|2022-02-04 17:09:30|424.27|421.87|424.27|421.87|424.27|421.87|424.19|421.79|0
1643994580000|2022-02-04 17:09:40|424.59|422.19|425.08|422.68|425.08|422.68|424.59|422.19|0
1643994590000|2022-02-04 17:09:50|424.92|422.52|425.08|422.68|425.08|422.68|424.92|422.52|0
1643994600000|2022-02-04 17:10:00|424.84|422.44|424.11|421.71|424.84|422.44|424.11|421.71|0
1643994610000|2022-02-04 17:10:10|424.43|422.03|424.92|422.52|424.92|422.52|424.43|422.03|0
1643994620000|2022-02-04 17:10:20|425.24|422.84|425.16|422.76|425.24|422.84|425.08|422.68|0
1643994630000|2022-02-04 17:10:30|425.65|423.25|426.05|423.65|426.21|423.81|425.65|423.25|0
1643994640000|2022-02-04 17:10:40|426.53|424.13|426.37|423.97|426.53|424.13|426.21|423.81|0
1643994650000|2022-02-04 17:10:50|426.53|424.13|426.53|424.13|426.69|424.29|426.53|424.13|0
1643994660000|2022-02-04 17:11:00|427.02|424.62|427.18|424.78|427.18|424.78|426.85|424.45|0
1643994670000|2022-02-04 17:11:10|427.83|425.43|428.31|425.91|428.31|425.91|427.83|425.43|0
1643994680000|2022-02-04 17:11:20|428.47|426.07|428.47|426.07|428.64|426.24|428.47|426.07|0
1643994690000|2022-02-04 17:11:30|428.31|425.91|428.8|426.4|428.8|426.4|428.31|425.91|0
1643994700000|2022-02-04 17:11:40|428.64|426.24|427.99|425.59|428.64|426.24|427.83|425.43|0
1643994710000|2022-02-04 17:11:50|427.83|425.43|427.5|425.1|427.83|425.43|427.5|425.1|0
1643994720000|2022-02-04 17:12:00|427.34|424.94|427.18|424.78|427.34|424.94|426.85|424.45|0
1643994730000|2022-02-04 17:12:10|427.02|424.62|427.75|425.35|427.75|425.35|427.02|424.62|0
1643994740000|2022-02-04 17:12:20|427.18|424.78|427.34|424.94|427.5|425.1|427.18|424.78|0
1643994750000|2022-02-04 17:12:30|427.02|424.62|425.72|423.32|427.02|424.62|425.72|423.32|0
1643994760000|2022-02-04 17:12:40|425.88|423.48|425.72|423.32|426.05|423.65|425.72|423.32|0
1643994770000|2022-02-04 17:12:50|425.88|423.48|425.88|423.48|426.37|423.97|425.88|423.48|0
1643994780000|2022-02-04 17:13:00|426.21|423.81|426.05|423.65|426.53|424.13|426.05|423.65|0
1643994790000|2022-02-04 17:13:10|426.21|423.81|425.88|423.48|426.21|423.81|425.88|423.48|0
1643994800000|2022-02-04 17:13:20|425.4|423|425.56|423.16|425.81|423.41|425.4|423|0
1643994810000|2022-02-04 17:13:30|425.4|423|424.59|422.19|425.4|423|424.59|422.19|0
1643994820000|2022-02-04 17:13:40|424.52|422.12|423.63|421.23|424.59|422.19|423.63|421.23|0
1643994830000|2022-02-04 17:13:50|423.47|421.07|423.3|420.9|423.63|421.23|423.3|420.9|0
1643994840000|2022-02-04 17:14:00|423.14|420.74|421.86|419.46|423.14|420.74|421.86|419.46|0
1643994850000|2022-02-04 17:14:10|421.54|419.14|421.54|419.14|421.54|419.14|421.38|418.98|0
1643994860000|2022-02-04 17:14:20|422.18|419.78|422.66|420.26|422.66|420.26|422.18|419.78|0
1643994870000|2022-02-04 17:14:30|422.26|419.86|422.66|420.26|422.66|420.26|422.26|419.86|0
1643994880000|2022-02-04 17:14:40|422.82|420.42|422.98|420.58|423.07|420.67|422.82|420.42|0
1643994890000|2022-02-04 17:14:50|423.07|420.67|423.23|420.83|423.23|420.83|423.07|420.67|0
1643994900000|2022-02-04 17:15:00|423.14|420.74|423.3|420.9|423.47|421.07|423.14|420.74|0
1643994910000|2022-02-04 17:15:10|423.23|420.83|421.86|419.46|423.23|420.83|421.86|419.46|0
1643994920000|2022-02-04 17:15:20|422.02|419.62|422.82|420.42|422.82|420.42|422.02|419.62|0
1643994930000|2022-02-04 17:15:30|422.66|420.26|421.46|419.06|422.66|420.26|421.46|419.06|0
1643994940000|2022-02-04 17:15:40|421.7|419.3|421.86|419.46|421.86|419.46|421.54|419.14|0
1643994950000|2022-02-04 17:15:50|422.02|419.62|421.86|419.46|422.18|419.78|421.86|419.46|0
1643994960000|2022-02-04 17:16:00|421.7|419.3|422.02|419.62|422.18|419.78|421.7|419.3|0
1643994970000|2022-02-04 17:16:10|422.18|419.78|422.34|419.94|422.34|419.94|422.18|419.78|0
1643994980000|2022-02-04 17:16:20|422.66|420.26|422.5|420.1|423.07|420.67|422.5|420.1|0
1643994990000|2022-02-04 17:16:30|422.18|419.78|422.34|419.94|422.5|420.1|422.18|419.78|0
1643995000000|2022-02-04 17:16:40|422.5|420.1|422.5|420.1|422.5|420.1|422.5|420.1|0
1643995010000|2022-02-04 17:16:50|422.66|420.26|422.34|419.94|422.66|420.26|422.18|419.78|0
1643995020000|2022-02-04 17:17:00|422.18|419.78|421.94|419.54|422.26|419.86|421.94|419.54|0
1643995030000|2022-02-04 17:17:10|421.78|419.38|420.89|418.49|421.78|419.38|420.89|418.49|0
1643995040000|2022-02-04 17:17:20|421.78|419.38|422.02|419.62|422.02|419.62|421.7|419.3|0
1643995050000|2022-02-04 17:17:30|421.86|419.46|423.46|421.06|423.46|421.06|421.86|419.46|0
1643995060000|2022-02-04 17:17:40|423.55|421.15|422.98|420.58|423.55|421.15|422.98|420.58|0
1643995070000|2022-02-04 17:17:50|423.14|420.74|422.98|420.58|423.3|420.9|422.98|420.58|0
1643995080000|2022-02-04 17:18:00|423.3|420.9|422.18|419.78|423.3|420.9|422.18|419.78|0
1643995090000|2022-02-04 17:18:10|422.66|420.26|422.5|420.1|422.66|420.26|422.5|420.1|0
1643995100000|2022-02-04 17:18:20|422.34|419.94|422.34|419.94|422.5|420.1|422.34|419.94|0
1643995110000|2022-02-04 17:18:30|422.18|419.78|422.34|419.94|422.34|419.94|422.02|419.62|0
1643995120000|2022-02-04 17:18:40|422.5|420.1|422.18|419.78|422.5|420.1|422.18|419.78|0
1643995130000|2022-02-04 17:18:50|422.5|420.1|423.14|420.74|423.14|420.74|422.5|420.1|0
1643995140000|2022-02-04 17:19:00|424.11|421.71|424.59|422.19|424.59|422.19|423.62|421.22|0
1643995150000|2022-02-04 17:19:10|424.43|422.03|424.75|422.35|424.75|422.35|424.43|422.03|0
1643995160000|2022-02-04 17:19:20|424.59|422.19|424.35|421.95|424.75|422.35|424.35|421.95|0
1643995170000|2022-02-04 17:19:30|424.27|421.87|423.62|421.22|424.27|421.87|423.62|421.22|0
1643995180000|2022-02-04 17:19:40|423.46|421.06|423.46|421.06|423.46|421.06|423.46|421.06|0
1643995190000|2022-02-04 17:19:50|423.39|420.99|423.3|420.9|423.46|421.06|423.3|420.9|0
1643995200000|2022-02-04 17:20:00|422.82|420.42|422.82|420.42|423.46|421.06|422.82|420.42|0
1643995210000|2022-02-04 17:20:10|422.58|420.18|422.34|419.94|422.58|420.18|422.18|419.78|0
1643995220000|2022-02-04 17:20:20|422.18|419.78|422.82|420.42|422.82|420.42|422.18|419.78|0
1643995230000|2022-02-04 17:20:30|422.5|420.1|422.98|420.58|422.98|420.58|422.34|419.94|0
1643995240000|2022-02-04 17:20:40|422.82|420.42|422.82|420.42|422.82|420.42|422.5|420.1|0
1643995250000|2022-02-04 17:20:50|423.06|420.66|423.3|420.9|423.3|420.9|423.06|420.66|0
1643995260000|2022-02-04 17:21:00|423.46|421.06|423.62|421.22|423.71|421.31|423.46|421.06|0
1643995270000|2022-02-04 17:21:10|423.71|421.31|423.71|421.31|423.78|421.38|423.46|421.06|0
1643995280000|2022-02-04 17:21:20|423.62|421.22|423.78|421.38|423.78|421.38|423.62|421.22|0
1643995290000|2022-02-04 17:21:30|423.95|421.55|423.71|421.31|423.95|421.55|423.71|421.31|0
1643995300000|2022-02-04 17:21:40|423.46|421.06|423.46|421.06|423.71|421.31|423.46|421.06|0
1643995310000|2022-02-04 17:21:50|423.55|421.15|423.46|421.06|423.55|421.15|423.46|421.06|0
1643995320000|2022-02-04 17:22:00|423.14|420.74|422.82|420.42|423.14|420.74|422.82|420.42|0
1643995330000|2022-02-04 17:22:10|422.74|420.34|422.98|420.58|422.98|420.58|422.74|420.34|0
1643995340000|2022-02-04 17:22:20|422.66|420.26|422.82|420.42|422.82|420.42|422.66|420.26|0
1643995350000|2022-02-04 17:22:30|422.66|420.26|422.5|420.1|422.66|420.26|422.5|420.1|0
1643995360000|2022-02-04 17:22:40|422.82|420.42|422.5|420.1|422.82|420.42|422.34|419.94|0
1643995370000|2022-02-04 17:22:50|423.46|421.06|423.46|421.06|423.62|421.22|423.46|421.06|0
1643995380000|2022-02-04 17:23:00|423.39|420.99|423.62|421.22|423.78|421.38|423.39|420.99|0
1643995390000|2022-02-04 17:23:10|423.46|421.06|423.62|421.22|423.62|421.22|423.46|421.06|0
1643995400000|2022-02-04 17:23:20|423.78|421.38|424.11|421.71|424.43|422.03|423.62|421.22|0
1643995410000|2022-02-04 17:23:30|423.95|421.55|424.43|422.03|424.43|422.03|423.95|421.55|0
1643995420000|2022-02-04 17:23:40|424.11|421.71|424.11|421.71|424.27|421.87|424.11|421.71|0
1643995430000|2022-02-04 17:23:50|423.95|421.55|424.59|422.19|424.59|422.19|423.95|421.55|0
1643995440000|2022-02-04 17:24:00|424.43|422.03|424.75|422.35|424.75|422.35|424.43|422.03|0
1643995450000|2022-02-04 17:24:10|424.91|422.51|423.94|421.54|424.91|422.51|423.78|421.38|0
1643995460000|2022-02-04 17:24:20|423.78|421.38|423.46|421.06|423.78|421.38|423.46|421.06|0
1643995470000|2022-02-04 17:24:30|423.14|420.74|423.3|420.9|423.3|420.9|423.14|420.74|0
1643995480000|2022-02-04 17:24:40|423.94|421.54|423.62|421.22|423.94|421.54|423.46|421.06|0
1643995490000|2022-02-04 17:24:50|423.71|421.31|423.55|421.15|423.71|421.31|423.55|421.15|0
1643995500000|2022-02-04 17:25:00|423.46|421.06|422.98|420.58|423.46|421.06|422.98|420.58|0
1643995510000|2022-02-04 17:25:10|423.14|420.74|422.66|420.26|423.14|420.74|422.5|420.1|0
1643995520000|2022-02-04 17:25:20|422.5|420.1|422.18|419.78|422.5|420.1|422.18|419.78|0
1643995530000|2022-02-04 17:25:30|422.26|419.86|422.34|419.94|422.34|419.94|422.18|419.78|0
1643995540000|2022-02-04 17:25:40|422.66|420.26|422.34|419.94|422.66|420.26|422.18|419.78|0
1643995550000|2022-02-04 17:25:50|422.01|419.61|422.17|419.77|422.17|419.77|422.01|419.61|0
1643995560000|2022-02-04 17:26:00|422.34|419.94|422.66|420.26|422.82|420.42|422.34|419.94|0
1643995570000|2022-02-04 17:26:10|422.5|420.1|422.82|420.42|422.82|420.42|422.17|419.77|0
1643995580000|2022-02-04 17:26:20|422.5|420.1|422.5|420.1|422.58|420.18|422.5|420.1|0
1643995590000|2022-02-04 17:26:30|422.66|420.26|422.74|420.34|422.82|420.42|422.58|420.18|0
1643995600000|2022-02-04 17:26:40|422.66|420.26|422.82|420.42|422.9|420.5|422.66|420.26|0
1643995610000|2022-02-04 17:26:50|423.14|420.74|423.14|420.74|423.3|420.9|423.14|420.74|0
1643995620000|2022-02-04 17:27:00|422.82|420.42|422.5|420.1|422.82|420.42|422.5|420.1|0
1643995630000|2022-02-04 17:27:10|421.69|419.29|420.57|418.17|421.69|419.29|420.57|418.17|0
1643995640000|2022-02-04 17:27:20|420.73|418.33|421.53|419.13|421.53|419.13|420.73|418.33|0
1643995650000|2022-02-04 17:27:30|421.37|418.97|422.5|420.1|422.5|420.1|421.37|418.97|0
1643995660000|2022-02-04 17:27:40|422.66|420.26|422.98|420.58|422.98|420.58|422.5|420.1|0
1643995670000|2022-02-04 17:27:50|423.62|421.22|423.62|421.22|423.62|421.22|423.54|421.14|0
1643995680000|2022-02-04 17:28:00|423.78|421.38|423.46|421.06|423.78|421.38|423.3|420.9|0
1643995690000|2022-02-04 17:28:10|423.3|420.9|423.46|421.06|423.62|421.22|423.3|420.9|0
1643995700000|2022-02-04 17:28:20|423.62|421.22|423.94|421.54|423.94|421.54|423.62|421.22|0
1643995710000|2022-02-04 17:28:30|423.78|421.38|423.62|421.22|423.78|421.38|423.62|421.22|0
1643995720000|2022-02-04 17:28:40|423.3|420.9|422.9|420.5|423.3|420.9|422.9|420.5|0
1643995730000|2022-02-04 17:28:50|422.82|420.42|422.33|419.93|422.82|420.42|422.17|419.77|0
1643995740000|2022-02-04 17:29:00|422.5|420.1|422.33|419.93|422.5|420.1|422.01|419.61|0
1643995750000|2022-02-04 17:29:10|422.5|420.1|422.01|419.61|422.5|420.1|422.01|419.61|0
1643995760000|2022-02-04 17:29:20|422.17|419.77|421.21|418.81|422.17|419.77|421.21|418.81|0
1643995770000|2022-02-04 17:29:30|421.45|419.05|421.69|419.29|421.69|419.29|421.37|418.97|0
1643995780000|2022-02-04 17:29:40|422.33|419.93|422.33|419.93|422.33|419.93|422.17|419.77|0
1643995790000|2022-02-04 17:29:50|422.66|420.26|422.42|420.02|422.66|420.26|422.42|420.02|0
1643995800000|2022-02-04 17:30:00|421.85|419.45|421.69|419.29|421.85|419.45|421.69|419.29|0
1643995810000|2022-02-04 17:30:10|421.37|418.97|421.13|418.73|421.37|418.97|421.13|418.73|0
1643995820000|2022-02-04 17:30:20|421.05|418.65|419.21|416.81|421.05|418.65|419.21|416.81|0
1643995830000|2022-02-04 17:30:30|419.45|417.05|419.61|417.21|419.61|417.21|419.45|417.05|0
1643995840000|2022-02-04 17:30:40|419.45|417.05|419.93|417.53|419.93|417.53|419.45|417.05|0
1643995850000|2022-02-04 17:30:50|420.25|417.85|420.57|418.17|420.57|418.17|420.25|417.85|0
1643995860000|2022-02-04 17:31:00|420.81|418.41|420.73|418.33|420.81|418.41|420.73|418.33|0
1643995870000|2022-02-04 17:31:10|420.89|418.49|421.69|419.29|421.69|419.29|420.89|418.49|0
1643995880000|2022-02-04 17:31:20|421.53|419.13|422.17|419.77|422.49|420.09|421.53|419.13|0
1643995890000|2022-02-04 17:31:30|422.33|419.93|423.22|420.82|423.46|421.06|422.33|419.93|0
1643995900000|2022-02-04 17:31:40|423.46|421.06|423.78|421.38|423.78|421.38|423.46|421.06|0
1643995910000|2022-02-04 17:31:50|423.94|421.54|423.94|421.54|424.1|421.7|423.62|421.22|0
1643995920000|2022-02-04 17:32:00|424.1|421.7|424.59|422.19|424.59|422.19|424.1|421.7|0
1643995930000|2022-02-04 17:32:10|424.43|422.03|424.75|422.35|424.75|422.35|424.43|422.03|0
1643995940000|2022-02-04 17:32:20|423.94|421.54|423.46|421.06|423.94|421.54|423.46|421.06|0
1643995950000|2022-02-04 17:32:30|423.78|421.38|423.62|421.22|423.78|421.38|423.54|421.14|0
1643995960000|2022-02-04 17:32:40|423.46|421.06|423.3|420.9|423.62|421.22|423.3|420.9|0
1643995970000|2022-02-04 17:32:50|423.78|421.38|425.07|422.67|425.07|422.67|423.78|421.38|0
1643995980000|2022-02-04 17:33:00|425.23|422.83|425.07|422.67|425.55|423.15|425.07|422.67|0
1643995990000|2022-02-04 17:33:10|425.23|422.83|425.07|422.67|425.23|422.83|425.07|422.67|0
1643996000000|2022-02-04 17:33:20|426.04|423.64|425.8|423.4|426.04|423.64|425.8|423.4|0
1643996010000|2022-02-04 17:33:30|425.55|423.15|425.88|423.48|425.88|423.48|425.55|423.15|0
1643996020000|2022-02-04 17:33:40|425.72|423.32|425.23|422.83|425.72|423.32|425.23|422.83|0
1643996030000|2022-02-04 17:33:50|425.48|423.08|425.23|422.83|425.48|423.08|425.23|422.83|0
1643996040000|2022-02-04 17:34:00|424.1|421.7|424.75|422.35|424.75|422.35|423.86|421.46|0
1643996050000|2022-02-04 17:34:10|424.42|422.02|423.46|421.06|424.59|422.19|423.46|421.06|0
1643996060000|2022-02-04 17:34:20|423.62|421.22|423.46|421.06|423.62|421.22|423.46|421.06|0
1643996070000|2022-02-04 17:34:30|423.3|420.9|423.46|421.06|423.46|421.06|423.3|420.9|0
1643996080000|2022-02-04 17:34:40|423.14|420.74|423.46|421.06|423.46|421.06|423.14|420.74|0
1643996090000|2022-02-04 17:34:50|423.3|420.9|423.3|420.9|423.46|421.06|423.3|420.9|0
1643996100000|2022-02-04 17:35:00|423.46|421.06|423.46|421.06|423.46|421.06|423.46|421.06|0
1643996110000|2022-02-04 17:35:10|422.98|420.58|422.33|419.93|423.14|420.74|422.33|419.93|0
1643996120000|2022-02-04 17:35:20|422.17|419.77|422.98|420.58|423.3|420.9|422.17|419.77|0
1643996130000|2022-02-04 17:35:30|423.14|420.74|423.62|421.22|423.62|421.22|423.14|420.74|0
1643996140000|2022-02-04 17:35:40|423.78|421.38|423.46|421.06|423.78|421.38|423.46|421.06|0
1643996150000|2022-02-04 17:35:50|423.62|421.22|423.62|421.22|423.78|421.38|423.46|421.06|0
1643996160000|2022-02-04 17:36:00|423.7|421.3|424.26|421.86|424.26|421.86|423.7|421.3|0
1643996170000|2022-02-04 17:36:10|424.59|422.19|424.1|421.7|424.59|422.19|424.1|421.7|0
1643996180000|2022-02-04 17:36:20|423.94|421.54|422.81|420.41|423.94|421.54|422.81|420.41|0
1643996190000|2022-02-04 17:36:30|423.46|421.06|423.46|421.06|423.78|421.38|423.46|421.06|0
1643996200000|2022-02-04 17:36:40|423.14|420.74|423.38|420.98|423.38|420.98|422.81|420.41|0
1643996210000|2022-02-04 17:36:50|423.46|421.06|423.22|420.82|423.46|421.06|423.06|420.66|0
1643996220000|2022-02-04 17:37:00|423.14|420.74|422.58|420.18|423.14|420.74|422.58|420.18|0
1643996230000|2022-02-04 17:37:10|422.49|420.09|421.85|419.45|422.65|420.25|421.85|419.45|0
1643996240000|2022-02-04 17:37:20|421.61|419.21|421.53|419.13|421.61|419.21|421.37|418.97|0
1643996250000|2022-02-04 17:37:30|421.69|419.29|421.21|418.81|421.69|419.29|421.21|418.81|0
1643996260000|2022-02-04 17:37:40|421.61|419.21|421.85|419.45|421.85|419.45|421.53|419.13|0
1643996270000|2022-02-04 17:37:50|421.69|419.29|421.29|418.89|421.69|419.29|421.21|418.81|0
1643996280000|2022-02-04 17:38:00|421.21|418.81|421.53|419.13|421.69|419.29|421.21|418.81|0
1643996290000|2022-02-04 17:38:10|421.21|418.81|420.57|418.17|421.21|418.81|420.41|418.01|0
1643996300000|2022-02-04 17:38:20|421.05|418.65|421.21|418.81|421.37|418.97|421.05|418.65|0
1643996310000|2022-02-04 17:38:30|420.73|418.33|420.81|418.41|420.89|418.49|420.73|418.33|0
1643996320000|2022-02-04 17:38:40|420.89|418.49|421.37|418.97|421.53|419.13|420.89|418.49|0
1643996330000|2022-02-04 17:38:50|421.05|418.65|420.89|418.49|421.21|418.81|420.89|418.49|0
1643996340000|2022-02-04 17:39:00|421.05|418.65|420.57|418.17|421.21|418.81|420.57|418.17|0
1643996350000|2022-02-04 17:39:10|420.73|418.33|421.21|418.81|421.21|418.81|420.73|418.33|0
1643996360000|2022-02-04 17:39:20|421.05|418.65|420.89|418.49|421.05|418.65|420.81|418.41|0
1643996370000|2022-02-04 17:39:30|420.73|418.33|419.92|417.52|420.73|418.33|419.92|417.52|0
1643996380000|2022-02-04 17:39:40|420.08|417.68|420.01|417.61|420.25|417.85|420.01|417.61|0
1643996390000|2022-02-04 17:39:50|420.08|417.68|419.92|417.52|420.08|417.68|419.92|417.52|0
1643996400000|2022-02-04 17:40:00|419.44|417.04|418.49|416.09|419.44|417.04|418.49|416.09|0
1643996410000|2022-02-04 17:40:10|418.33|415.93|418.17|415.77|418.33|415.93|417.85|415.45|0
1643996420000|2022-02-04 17:40:20|417.85|415.45|418.01|415.61|418.17|415.77|417.85|415.45|0
1643996430000|2022-02-04 17:40:30|417.69|415.29|417.77|415.37|417.85|415.45|417.69|415.29|0
1643996440000|2022-02-04 17:40:40|417.85|415.45|417.53|415.13|417.85|415.45|417.53|415.13|0
1643996450000|2022-02-04 17:40:50|417.37|414.97|417.85|415.45|418.01|415.61|417.37|414.97|0
1643996460000|2022-02-04 17:41:00|417.69|415.29|418.48|416.08|418.48|416.08|417.69|415.29|0
1643996470000|2022-02-04 17:41:10|418.64|416.24|418.73|416.33|418.73|416.33|418.32|415.92|0
1643996480000|2022-02-04 17:41:20|418.57|416.17|418.8|416.4|418.8|416.4|418.57|416.17|0
1643996490000|2022-02-04 17:41:30|418.64|416.24|418.16|415.76|418.64|416.24|418.16|415.76|0
1643996500000|2022-02-04 17:41:40|418.01|415.61|418.32|415.92|418.41|416.01|418.01|415.61|0
1643996510000|2022-02-04 17:41:50|418.48|416.08|418.64|416.24|418.64|416.24|418.48|416.08|0
1643996520000|2022-02-04 17:42:00|418.57|416.17|418.8|416.4|418.8|416.4|418.48|416.08|0
1643996530000|2022-02-04 17:42:10|419.37|416.97|419.28|416.88|419.37|416.97|419.12|416.72|0
1643996540000|2022-02-04 17:42:20|419.44|417.04|419.6|417.2|419.6|417.2|419.44|417.04|0
1643996550000|2022-02-04 17:42:30|420.08|417.68|419.92|417.52|420.08|417.68|419.92|417.52|0
1643996560000|2022-02-04 17:42:40|419.76|417.36|419.12|416.72|419.76|417.36|419.12|416.72|0
1643996570000|2022-02-04 17:42:50|419.28|416.88|419.6|417.2|419.69|417.29|419.28|416.88|0
1643996580000|2022-02-04 17:43:00|419.76|417.36|420.24|417.84|420.24|417.84|419.76|417.36|0
1643996590000|2022-02-04 17:43:10|420.33|417.93|420.88|418.48|420.88|418.48|420.33|417.93|0
1643996600000|2022-02-04 17:43:20|420.72|418.32|421.05|418.65|421.05|418.65|420.72|418.32|0
1643996610000|2022-02-04 17:43:30|420.88|418.48|420.4|418|420.88|418.48|420.4|418|0
1643996620000|2022-02-04 17:43:40|420.56|418.16|419.92|417.52|420.56|418.16|419.92|417.52|0
1643996630000|2022-02-04 17:43:50|420.33|417.93|419.92|417.52|420.33|417.93|419.92|417.52|0
1643996640000|2022-02-04 17:44:00|419.76|417.36|419.53|417.13|419.76|417.36|419.44|417.04|0
1643996650000|2022-02-04 17:44:10|419.12|416.72|418.64|416.24|419.12|416.72|418.64|416.24|0
1643996660000|2022-02-04 17:44:20|418.8|416.4|418.64|416.24|418.8|416.4|418.48|416.08|0
1643996670000|2022-02-04 17:44:30|418.16|415.76|418.32|415.92|418.32|415.92|418.16|415.76|0
1643996680000|2022-02-04 17:44:40|418.16|415.76|418.41|416.01|418.41|416.01|418.16|415.76|0
1643996690000|2022-02-04 17:44:50|418.32|415.92|418.16|415.76|418.48|416.08|418.16|415.76|0
1643996700000|2022-02-04 17:45:00|418.64|416.24|418.96|416.56|418.96|416.56|418.64|416.24|0
1643996710000|2022-02-04 17:45:10|419.44|417.04|419.6|417.2|419.6|417.2|419.12|416.72|0
1643996720000|2022-02-04 17:45:20|419.44|417.04|419.44|417.04|419.44|417.04|419.44|417.04|0
1643996730000|2022-02-04 17:45:30|419.6|417.2|420.08|417.68|420.08|417.68|419.44|417.04|0
1643996740000|2022-02-04 17:45:40|419.76|417.36|418.96|416.56|419.76|417.36|418.96|416.56|0
1643996750000|2022-02-04 17:45:50|418.64|416.24|418.96|416.56|418.96|416.56|418.48|416.08|0
1643996760000|2022-02-04 17:46:00|418.8|416.4|418.96|416.56|418.96|416.56|418.64|416.24|0
1643996770000|2022-02-04 17:46:10|418.64|416.24|418.96|416.56|418.96|416.56|418.48|416.08|0
1643996780000|2022-02-04 17:46:20|418.64|416.24|418.8|416.4|418.8|416.4|418.57|416.17|0
1643996790000|2022-02-04 17:46:30|418.73|416.33|418.96|416.56|418.96|416.56|418.64|416.24|0
1643996800000|2022-02-04 17:46:40|419.05|416.65|419.12|416.72|419.12|416.72|419.05|416.65|0
1643996810000|2022-02-04 17:46:50|419.21|416.81|418.96|416.56|419.21|416.81|418.8|416.4|0
1643996820000|2022-02-04 17:47:00|419.12|416.72|419.76|417.36|419.76|417.36|419.12|416.72|0
1643996830000|2022-02-04 17:47:10|419.6|417.2|418.64|416.24|419.6|417.2|418.64|416.24|0
1643996840000|2022-02-04 17:47:20|418.57|416.17|418.64|416.24|418.64|416.24|418.48|416.08|0
1643996850000|2022-02-04 17:47:30|418.73|416.33|418.48|416.08|418.73|416.33|418.09|415.69|0
1643996860000|2022-02-04 17:47:40|418.16|415.76|418.48|416.08|418.48|416.08|418.16|415.76|0
1643996870000|2022-02-04 17:47:50|418.96|416.56|419.28|416.88|419.28|416.88|418.8|416.4|0
1643996880000|2022-02-04 17:48:00|419.12|416.72|419.28|416.88|419.28|416.88|419.12|416.72|0
1643996890000|2022-02-04 17:48:10|418.8|416.4|418.96|416.56|419.12|416.72|418.8|416.4|0
1643996900000|2022-02-04 17:48:20|418.8|416.4|419.44|417.04|419.44|417.04|418.8|416.4|0
1643996910000|2022-02-04 17:48:30|419.76|417.36|419.6|417.2|419.76|417.36|419.52|417.12|0
1643996920000|2022-02-04 17:48:40|419.44|417.04|419.44|417.04|419.44|417.04|419.28|416.88|0
1643996930000|2022-02-04 17:48:50|419.76|417.36|419.76|417.36|420|417.6|419.76|417.36|0
1643996940000|2022-02-04 17:49:00|419.84|417.44|419.12|416.72|419.92|417.52|419.12|416.72|0
1643996950000|2022-02-04 17:49:10|418.96|416.56|418.8|416.4|419.12|416.72|418.8|416.4|0
1643996960000|2022-02-04 17:49:20|418.96|416.56|418.88|416.48|419.36|416.96|418.88|416.48|0
1643996970000|2022-02-04 17:49:30|418.48|416.08|417.84|415.44|418.48|416.08|417.52|415.12|0
1643996980000|2022-02-04 17:49:40|417.68|415.28|417.52|415.12|417.68|415.28|417.52|415.12|0
1643996990000|2022-02-04 17:49:50|417.45|415.05|417.36|414.96|417.45|415.05|417.36|414.96|0
1643997000000|2022-02-04 17:50:00|417.61|415.21|416.89|414.49|417.61|415.21|416.89|414.49|0
1643997010000|2022-02-04 17:50:10|417.2|414.8|417.2|414.8|417.2|414.8|417.04|414.64|0
1643997020000|2022-02-04 17:50:20|417.68|415.28|417.52|415.12|417.77|415.37|417.52|415.12|0
1643997030000|2022-02-04 17:50:30|417.68|415.28|418.16|415.76|418.16|415.76|417.68|415.28|0
1643997040000|2022-02-04 17:50:40|418.48|416.08|418.4|416|418.48|416.08|418.16|415.76|0
1643997050000|2022-02-04 17:50:50|418.32|415.92|418.32|415.92|418.48|416.08|418.32|415.92|0
1643997060000|2022-02-04 17:51:00|418.16|415.76|418|415.6|418.16|415.76|417.68|415.28|0
1643997070000|2022-02-04 17:51:10|418.16|415.76|418.32|415.92|418.48|416.08|418.16|415.76|0
1643997080000|2022-02-04 17:51:20|418.64|416.24|418.48|416.08|418.64|416.24|418.32|415.92|0
1643997090000|2022-02-04 17:51:30|418.64|416.24|418.64|416.24|418.64|416.24|418.48|416.08|0
1643997100000|2022-02-04 17:51:40|418.48|416.08|418.16|415.76|418.48|416.08|418.16|415.76|0
1643997110000|2022-02-04 17:51:50|418.32|415.92|418.32|415.92|418.48|416.08|418.16|415.76|0
1643997120000|2022-02-04 17:52:00|418.16|415.76|418.8|416.4|418.8|416.4|418|415.6|0
1643997130000|2022-02-04 17:52:10|418.64|416.24|418.48|416.08|418.8|416.4|418.48|416.08|0
1643997140000|2022-02-04 17:52:20|418.32|415.92|418|415.6|418.32|415.92|417.84|415.44|0
1643997150000|2022-02-04 17:52:30|418.16|415.76|418.48|416.08|418.64|416.24|418.16|415.76|0
1643997160000|2022-02-04 17:52:40|418.8|416.4|418.32|415.92|418.96|416.56|418.32|415.92|0
1643997170000|2022-02-04 17:52:50|418.16|415.76|417.84|415.44|418.32|415.92|417.84|415.44|0
1643997180000|2022-02-04 17:53:00|418|415.6|418.16|415.76|418.16|415.76|418|415.6|0
1643997190000|2022-02-04 17:53:10|417.84|415.44|418.16|415.76|418.16|415.76|417.84|415.44|0
1643997200000|2022-02-04 17:53:20|418|415.6|417.68|415.28|418|415.6|417.68|415.28|0
1643997210000|2022-02-04 17:53:30|417.36|414.96|416.88|414.48|417.36|414.96|416.88|414.48|0
1643997220000|2022-02-04 17:53:40|415.25|412.85|415.73|413.33|415.73|413.33|414.93|412.53|0
1643997230000|2022-02-04 17:53:50|415.89|413.49|416.21|413.81|416.21|413.81|415.73|413.33|0
1643997240000|2022-02-04 17:54:00|416.05|413.65|416.13|413.73|416.37|413.97|416.05|413.65|0
1643997250000|2022-02-04 17:54:10|416.29|413.89|416.05|413.65|416.29|413.89|416.05|413.65|0
1643997260000|2022-02-04 17:54:20|416.21|413.81|416.21|413.81|416.53|414.13|416.21|413.81|0
1643997270000|2022-02-04 17:54:30|416.53|414.13|416.37|413.97|416.53|414.13|416.21|413.81|0
1643997280000|2022-02-04 17:54:40|416.53|414.13|417.01|414.61|417.01|414.61|416.53|414.13|0
1643997290000|2022-02-04 17:54:50|417.25|414.85|416.85|414.45|417.25|414.85|416.85|414.45|0
1643997300000|2022-02-04 17:55:00|416.21|413.81|417.01|414.61|417.01|414.61|416.21|413.81|0
1643997310000|2022-02-04 17:55:10|417.33|414.93|417.49|415.09|417.49|415.09|417.33|414.93|0
1643997320000|2022-02-04 17:55:20|417.97|415.57|417.65|415.25|417.97|415.57|417.49|415.09|0
1643997330000|2022-02-04 17:55:30|417.49|415.09|417.17|414.77|417.65|415.25|417.17|414.77|0
1643997340000|2022-02-04 17:55:40|417.01|414.61|416.69|414.29|417.01|414.61|416.69|414.29|0
1643997350000|2022-02-04 17:55:50|417.17|414.77|416.69|414.29|417.17|414.77|416.69|414.29|0
1643997360000|2022-02-04 17:56:00|416.93|414.53|416.37|413.97|416.93|414.53|416.37|413.97|0
1643997370000|2022-02-04 17:56:10|416.21|413.81|416.29|413.89|416.29|413.89|415.97|413.57|0
1643997380000|2022-02-04 17:56:20|416.21|413.81|417.01|414.61|417.01|414.61|416.21|413.81|0
1643997390000|2022-02-04 17:56:30|416.37|413.97|416.21|413.81|416.53|414.13|416.21|413.81|0
1643997400000|2022-02-04 17:56:40|416.37|413.97|416.21|413.81|416.53|414.13|416.21|413.81|0
1643997410000|2022-02-04 17:56:50|416.53|414.13|416.13|413.73|416.53|414.13|416.13|413.73|0
1643997420000|2022-02-04 17:57:00|416.21|413.81|415.89|413.49|416.21|413.81|415.89|413.49|0
1643997430000|2022-02-04 17:57:10|415.57|413.17|415.73|413.33|415.73|413.33|415.57|413.17|0
1643997440000|2022-02-04 17:57:20|415.57|413.17|415.73|413.33|415.73|413.33|415.41|413.01|0
1643997450000|2022-02-04 17:57:30|415.57|413.17|415.09|412.69|415.57|413.17|414.93|412.53|0
1643997460000|2022-02-04 17:57:40|414.93|412.53|413.74|411.34|414.93|412.53|413.74|411.34|0
1643997470000|2022-02-04 17:57:50|413.81|411.41|413.81|411.41|414.13|411.73|413.81|411.41|0
1643997480000|2022-02-04 17:58:00|413.97|411.57|414.29|411.89|414.29|411.89|413.81|411.41|0
1643997490000|2022-02-04 17:58:10|414.45|412.05|415.17|412.77|415.17|412.77|414.45|412.05|0
1643997500000|2022-02-04 17:58:20|415.01|412.61|415.09|412.69|415.09|412.69|414.93|412.53|0
1643997510000|2022-02-04 17:58:30|415.25|412.85|414.93|412.53|415.25|412.85|414.93|412.53|0
1643997520000|2022-02-04 17:58:40|415.25|412.85|414.61|412.21|415.25|412.85|414.61|412.21|0
1643997530000|2022-02-04 17:58:50|414.93|412.53|414.77|412.37|415.09|412.69|414.77|412.37|0
1643997540000|2022-02-04 17:59:00|414.93|412.53|415.09|412.69|415.25|412.85|414.85|412.45|0
1643997550000|2022-02-04 17:59:10|415.25|412.85|414.45|412.05|415.25|412.85|414.45|412.05|0
1643997560000|2022-02-04 17:59:20|414.93|412.53|414.29|411.89|414.93|412.53|414.13|411.73|0
1643997570000|2022-02-04 17:59:30|414.77|412.37|414.13|411.73|414.77|412.37|414.13|411.73|0
1643997580000|2022-02-04 17:59:40|414.06|411.66|414.13|411.73|414.13|411.73|413.97|411.57|0
1643997590000|2022-02-04 17:59:50|413.97|411.57|414.29|411.89|414.29|411.89|413.97|411.57|0
1643997600000|2022-02-04 18:00:00|414.13|411.73|413.18|410.78|414.13|411.73|413.18|410.78|0
1643997610000|2022-02-04 18:00:10|413.02|410.62|412.06|409.66|413.26|410.86|412.06|409.66|0
1643997620000|2022-02-04 18:00:20|412.22|409.82|412.22|409.82|412.38|409.98|412.22|409.82|0
1643997630000|2022-02-04 18:00:30|412.06|409.66|411.59|409.19|412.06|409.66|411.59|409.19|0
1643997640000|2022-02-04 18:00:40|411.43|409.03|410.48|408.08|411.43|409.03|410.48|408.08|0
1643997650000|2022-02-04 18:00:50|410.32|407.92|409.37|406.97|410.32|407.92|409.37|406.97|0
1643997660000|2022-02-04 18:01:00|409.84|407.44|409.84|407.44|410.16|407.76|409.84|407.44|0
1643997670000|2022-02-04 18:01:10|409.69|407.29|410.24|407.84|410.32|407.92|409.53|407.13|0
1643997680000|2022-02-04 18:01:20|410.48|408.08|410.16|407.76|410.48|408.08|410.16|407.76|0
1643997690000|2022-02-04 18:01:30|410.32|407.92|410.48|408.08|410.48|408.08|410.32|407.92|0
1643997700000|2022-02-04 18:01:40|410.32|407.92|410.64|408.24|410.64|408.24|410.32|407.92|0
1643997710000|2022-02-04 18:01:50|410.79|408.39|410.79|408.39|410.79|408.39|410.64|408.24|0
1643997720000|2022-02-04 18:02:00|410.64|408.24|410.64|408.24|410.64|408.24|410.64|408.24|0
1643997730000|2022-02-04 18:02:10|410.32|407.92|410.79|408.39|410.88|408.48|410.32|407.92|0
1643997740000|2022-02-04 18:02:20|410.56|408.16|410.32|407.92|410.56|408.16|410.32|407.92|0
1643997750000|2022-02-04 18:02:30|410.48|408.08|410.88|408.48|410.88|408.48|410.48|408.08|0
1643997760000|2022-02-04 18:02:40|410.95|408.55|411.11|408.71|411.11|408.71|410.95|408.55|0
1643997770000|2022-02-04 18:02:50|410.95|408.55|410.79|408.39|410.95|408.55|410.79|408.39|0
1643997780000|2022-02-04 18:03:00|410.64|408.24|410|407.6|410.64|408.24|410|407.6|0
1643997790000|2022-02-04 18:03:10|409.68|407.28|409.53|407.13|409.68|407.28|409.53|407.13|0
1643997800000|2022-02-04 18:03:20|409.37|406.97|408.42|406.02|409.37|406.97|408.26|405.86|0
1643997810000|2022-02-04 18:03:30|408.26|405.86|408.26|405.86|408.42|406.02|408.26|405.86|0
1643997820000|2022-02-04 18:03:40|408.42|406.02|408.74|406.34|408.74|406.34|408.42|406.02|0
1643997830000|2022-02-04 18:03:50|408.58|406.18|408.42|406.02|408.58|406.18|408.42|406.02|0
1643997840000|2022-02-04 18:04:00|408.58|406.18|407|404.6|408.58|406.18|407|404.6|0
1643997850000|2022-02-04 18:04:10|407.16|404.76|407.31|404.91|407.31|404.91|407.16|404.76|0
1643997860000|2022-02-04 18:04:20|407|404.6|407|404.6|407.16|404.76|407|404.6|0
1643997870000|2022-02-04 18:04:30|406.68|404.28|406.37|403.97|406.68|404.28|406.37|403.97|0
1643997880000|2022-02-04 18:04:40|406.21|403.81|406.21|403.81|406.21|403.81|406.05|403.65|0
1643997890000|2022-02-04 18:04:50|406.05|403.65|406.37|403.97|406.37|403.97|406.05|403.65|0
1643997900000|2022-02-04 18:05:00|406.21|403.81|405.74|403.34|406.21|403.81|405.74|403.34|0
1643997910000|2022-02-04 18:05:10|406.05|403.65|407|404.6|407|404.6|406.05|403.65|0
1643997920000|2022-02-04 18:05:20|407.16|404.76|407.16|404.76|407.31|404.91|407.16|404.76|0
1643997930000|2022-02-04 18:05:30|407|404.6|407|404.6|407.16|404.76|407|404.6|0
1643997940000|2022-02-04 18:05:40|407.16|404.76|407|404.6|407.16|404.76|407|404.6|0
1643997950000|2022-02-04 18:05:50|407.16|404.76|406.84|404.44|407.16|404.76|406.68|404.28|0
1643997960000|2022-02-04 18:06:00|406.68|404.28|406.37|403.97|406.68|404.28|406.37|403.97|0
1643997970000|2022-02-04 18:06:10|406.53|404.13|406.53|404.13|406.68|404.28|406.53|404.13|0
1643997980000|2022-02-04 18:06:20|406.68|404.28|406.84|404.44|406.84|404.44|406.68|404.28|0
1643997990000|2022-02-04 18:06:30|406.92|404.52|406.92|404.52|407|404.6|406.84|404.44|0
1643998000000|2022-02-04 18:06:40|407|404.6|406.84|404.44|407.16|404.76|406.84|404.44|0
1643998010000|2022-02-04 18:06:50|406.68|404.28|406.05|403.65|406.68|404.28|406.05|403.65|0
1643998020000|2022-02-04 18:07:00|405.9|403.5|404.79|402.39|405.9|403.5|404.79|402.39|0
1643998030000|2022-02-04 18:07:10|405.42|403.02|405.42|403.02|405.82|403.42|405.42|403.02|0
1643998040000|2022-02-04 18:07:20|405.58|403.18|405.9|403.5|406.05|403.65|405.58|403.18|0
1643998050000|2022-02-04 18:07:30|405.74|403.34|405.74|403.34|405.74|403.34|405.66|403.26|0
1643998060000|2022-02-04 18:07:40|405.58|403.18|405.82|403.42|405.82|403.42|405.58|403.18|0
1643998070000|2022-02-04 18:07:50|405.9|403.5|406.21|403.81|406.21|403.81|405.82|403.42|0
1643998080000|2022-02-04 18:08:00|406.37|403.97|406.37|403.97|406.45|404.05|406.37|403.97|0
1643998090000|2022-02-04 18:08:10|406.21|403.81|406.37|403.97|406.37|403.97|406.21|403.81|0
1643998100000|2022-02-04 18:08:20|406.05|403.65|406.21|403.81|406.21|403.81|406.05|403.65|0
1643998110000|2022-02-04 18:08:30|406.37|403.97|406.37|403.97|406.37|403.97|406.21|403.81|0
1643998120000|2022-02-04 18:08:40|406.52|404.12|406.52|404.12|406.52|404.12|406.37|403.97|0
1643998130000|2022-02-04 18:08:50|406.37|403.97|406.05|403.65|406.37|403.97|405.89|403.49|0
1643998140000|2022-02-04 18:09:00|405.98|403.58|405.42|403.02|405.98|403.58|405.42|403.02|0
1643998150000|2022-02-04 18:09:10|405.5|403.1|405.58|403.18|405.58|403.18|405.42|403.02|0
1643998160000|2022-02-04 18:09:20|405.42|403.02|408.97|406.57|409.44|407.04|405.42|403.02|0
1643998170000|2022-02-04 18:09:30|404.82|402.42|404.82|402.42|404.98|402.58|404.82|402.42|0
1643998180000|2022-02-04 18:09:40|405.13|402.73|406.49|404.09|406.49|404.09|405.13|402.73|0
1643998190000|2022-02-04 18:09:50|406.02|403.62|406.18|403.78|406.18|403.78|406.02|403.62|0
1643998200000|2022-02-04 18:10:00|406.33|403.93|406.8|404.4|406.8|404.4|406.33|403.93|0
1643998210000|2022-02-04 18:10:10|406.96|404.56|406.96|404.56|406.96|404.56|406.65|404.25|0
1643998220000|2022-02-04 18:10:20|406.49|404.09|406.49|404.09|406.65|404.25|406.49|404.09|0
1643998230000|2022-02-04 18:10:30|406.33|403.93|406.33|403.93|406.65|404.25|406.33|403.93|0
1643998240000|2022-02-04 18:10:40|406.18|403.78|405.39|402.99|406.18|403.78|405.39|402.99|0
1643998250000|2022-02-04 18:10:50|405.55|403.15|405.23|402.83|405.55|403.15|404.92|402.52|0
1643998260000|2022-02-04 18:11:00|405.08|402.68|405.7|403.3|405.86|403.46|405.08|402.68|0
1643998270000|2022-02-04 18:11:10|405.55|403.15|405.86|403.46|405.86|403.46|405.55|403.15|0
1643998280000|2022-02-04 18:11:20|406.02|403.62|405.7|403.3|406.02|403.62|405.55|403.15|0
1643998290000|2022-02-04 18:11:30|405.39|402.99|406.17|403.77|406.17|403.77|405.39|402.99|0
1643998300000|2022-02-04 18:11:40|406.02|403.62|406.17|403.77|406.17|403.77|406.02|403.62|0
1643998310000|2022-02-04 18:11:50|406.02|403.62|406.17|403.77|406.17|403.77|406.02|403.62|0
1643998320000|2022-02-04 18:12:00|406.02|403.62|406.02|403.62|406.02|403.62|405.7|403.3|0
1643998330000|2022-02-04 18:12:10|405.86|403.46|405.86|403.46|406.17|403.77|405.86|403.46|0
1643998340000|2022-02-04 18:12:20|405.7|403.3|406.02|403.62|406.02|403.62|405.7|403.3|0
1643998350000|2022-02-04 18:12:30|405.86|403.46|406.17|403.77|406.17|403.77|405.86|403.46|0
1643998360000|2022-02-04 18:12:40|405.86|403.46|406.02|403.62|406.02|403.62|405.86|403.46|0
1643998370000|2022-02-04 18:12:50|405.86|403.46|405.86|403.46|405.86|403.46|405.7|403.3|0
1643998380000|2022-02-04 18:13:00|406.02|403.62|405.86|403.46|406.02|403.62|405.86|403.46|0
1643998390000|2022-02-04 18:13:10|405.79|403.39|407.27|404.87|407.27|404.87|405.79|403.39|0
1643998400000|2022-02-04 18:13:20|407.59|405.19|407.75|405.35|407.9|405.5|407.59|405.19|0
1643998410000|2022-02-04 18:13:30|407.9|405.5|407.59|405.19|407.9|405.5|407.59|405.19|0
1643998420000|2022-02-04 18:13:40|407.75|405.35|407.75|405.35|407.75|405.35|407.51|405.11|0
1643998430000|2022-02-04 18:13:50|407.59|405.19|408.06|405.66|408.06|405.66|407.59|405.19|0
1643998440000|2022-02-04 18:14:00|407.75|405.35|408.06|405.66|408.06|405.66|407.59|405.19|0
1643998450000|2022-02-04 18:14:10|407.9|405.5|408.37|405.97|408.37|405.97|407.9|405.5|0
1643998460000|2022-02-04 18:14:20|408.06|405.66|407.59|405.19|408.22|405.82|407.59|405.19|0
1643998470000|2022-02-04 18:14:30|407.74|405.34|407.74|405.34|407.74|405.34|407.74|405.34|0
1643998480000|2022-02-04 18:14:40|407.59|405.19|407.59|405.19|407.59|405.19|407.51|405.11|0
1643998490000|2022-02-04 18:14:50|407.43|405.03|407.12|404.72|407.43|405.03|407.12|404.72|0
1643998500000|2022-02-04 18:15:00|406.96|404.56|407.12|404.72|407.12|404.72|406.96|404.56|0
1643998510000|2022-02-04 18:15:10|406.96|404.56|406.96|404.56|407.74|405.34|406.96|404.56|0
1643998520000|2022-02-04 18:15:20|407.12|404.72|407.12|404.72|407.12|404.72|406.96|404.56|0
1643998530000|2022-02-04 18:15:30|406.8|404.4|406.49|404.09|407.12|404.72|406.49|404.09|0
1643998540000|2022-02-04 18:15:40|406.33|403.93|406.64|404.24|406.64|404.24|406.33|403.93|0
1643998550000|2022-02-04 18:15:50|406.8|404.4|406.49|404.09|406.8|404.4|406.33|403.93|0
1643998560000|2022-02-04 18:16:00|406.64|404.24|406.8|404.4|406.88|404.48|406.64|404.24|0
1643998570000|2022-02-04 18:16:10|407.43|405.03|407.27|404.87|407.43|405.03|407.27|404.87|0
1643998580000|2022-02-04 18:16:20|407.43|405.03|407.59|405.19|407.59|405.19|407.27|404.87|0
1643998590000|2022-02-04 18:16:30|407.43|405.03|407.59|405.19|407.59|405.19|407.43|405.03|0
1643998600000|2022-02-04 18:16:40|407.43|405.03|407.9|405.5|407.9|405.5|407.43|405.03|0
1643998610000|2022-02-04 18:16:50|408.06|405.66|408.06|405.66|408.22|405.82|407.9|405.5|0
1643998620000|2022-02-04 18:17:00|408.37|405.97|408.37|405.97|408.37|405.97|408.37|405.97|0
1643998630000|2022-02-04 18:17:10|409.32|406.92|409.32|406.92|409.32|406.92|409.16|406.76|0
1643998640000|2022-02-04 18:17:20|409|406.6|409.16|406.76|409.16|406.76|409|406.6|0
1643998650000|2022-02-04 18:17:30|409.32|406.92|409.63|407.23|409.63|407.23|409.16|406.76|0
1643998660000|2022-02-04 18:17:40|409.48|407.08|409.63|407.23|409.63|407.23|409.32|406.92|0
1643998670000|2022-02-04 18:17:50|409|406.6|409|406.6|409|406.6|408.69|406.29|0
1643998680000|2022-02-04 18:18:00|408.69|406.29|409.16|406.76|409.16|406.76|408.53|406.13|0
1643998690000|2022-02-04 18:18:10|409|406.6|408.69|406.29|409|406.6|408.69|406.29|0
1643998700000|2022-02-04 18:18:20|408.85|406.45|409.16|406.76|409.48|407.08|408.85|406.45|0
1643998710000|2022-02-04 18:18:30|409.32|406.92|409.48|407.08|409.63|407.23|409.16|406.76|0
1643998720000|2022-02-04 18:18:40|409.32|406.92|409|406.6|409.32|406.92|409|406.6|0
1643998730000|2022-02-04 18:18:50|408.85|406.45|409|406.6|409|406.6|408.85|406.45|0
1643998740000|2022-02-04 18:19:00|408.53|406.13|408.53|406.13|408.61|406.21|408.53|406.13|0
1643998750000|2022-02-04 18:19:10|408.85|406.45|408.69|406.29|408.85|406.45|408.69|406.29|0
1643998760000|2022-02-04 18:19:20|408.53|406.13|408.85|406.45|408.85|406.45|408.53|406.13|0
1643998770000|2022-02-04 18:19:30|408.69|406.29|409|406.6|409|406.6|408.69|406.29|0
1643998780000|2022-02-04 18:19:40|408.84|406.44|408.69|406.29|408.84|406.44|408.69|406.29|0
1643998790000|2022-02-04 18:19:50|408.53|406.13|408.53|406.13|408.53|406.13|408.37|405.97|0
1643998800000|2022-02-04 18:20:00|408.37|405.97|408.61|406.21|408.84|406.44|408.37|405.97|0
1643998810000|2022-02-04 18:20:10|408.37|405.97|407.9|405.5|408.37|405.97|407.9|405.5|0
1643998820000|2022-02-04 18:20:20|408.21|405.81|407.2|404.8|408.21|405.81|407.2|404.8|0
1643998830000|2022-02-04 18:20:30|407.27|404.87|407.11|404.71|407.27|404.87|407.11|404.71|0
1643998840000|2022-02-04 18:20:40|407.27|404.87|407.2|404.8|407.27|404.87|407.2|404.8|0
1643998850000|2022-02-04 18:20:50|407.11|404.71|407.27|404.87|407.27|404.87|407.11|404.71|0
1643998860000|2022-02-04 18:21:00|407.43|405.03|407.11|404.71|407.43|405.03|407.11|404.71|0
1643998870000|2022-02-04 18:21:10|406.8|404.4|406.8|404.4|406.8|404.4|406.8|404.4|0
1643998880000|2022-02-04 18:21:20|406.96|404.56|407.27|404.87|407.27|404.87|406.96|404.56|0
1643998890000|2022-02-04 18:21:30|407.11|404.71|406.8|404.4|407.27|404.87|406.8|404.4|0
1643998900000|2022-02-04 18:21:40|406.72|404.32|406.8|404.4|406.8|404.4|406.72|404.32|0
1643998910000|2022-02-04 18:21:50|406.64|404.24|406.8|404.4|406.8|404.4|406.64|404.24|0
1643998920000|2022-02-04 18:22:00|406.96|404.56|406.96|404.56|406.96|404.56|406.96|404.56|0
1643998930000|2022-02-04 18:22:10|407.11|404.71|407.67|405.27|407.67|405.27|407.11|404.71|0
1643998940000|2022-02-04 18:22:20|407.27|404.87|406.96|404.56|407.27|404.87|406.96|404.56|0
1643998950000|2022-02-04 18:22:30|406.88|404.48|406.64|404.24|406.96|404.56|406.64|404.24|0
1643998960000|2022-02-04 18:22:40|406.8|404.4|406.64|404.24|406.8|404.4|406.64|404.24|0
1643998970000|2022-02-04 18:22:50|406.48|404.08|406.33|403.93|406.64|404.24|406.33|403.93|0
1643998980000|2022-02-04 18:23:00|406.17|403.77|406.01|403.61|406.33|403.93|406.01|403.61|0
1643998990000|2022-02-04 18:23:10|405.7|403.3|405.7|403.3|405.86|403.46|405.7|403.3|0
1643999000000|2022-02-04 18:23:20|405.86|403.46|405.7|403.3|405.86|403.46|405.54|403.14|0
1643999010000|2022-02-04 18:23:30|405.39|402.99|405.39|402.99|405.39|402.99|405.23|402.83|0
1643999020000|2022-02-04 18:23:40|405.23|402.83|405.23|402.83|405.23|402.83|405.07|402.67|0
1643999030000|2022-02-04 18:23:50|405.07|402.67|405.39|402.99|405.39|402.99|405.07|402.67|0
1643999040000|2022-02-04 18:24:00|405.54|403.14|405.39|402.99|405.54|403.14|405.39|402.99|0
1643999050000|2022-02-04 18:24:10|405.7|403.3|405.23|402.83|405.7|403.3|405.23|402.83|0
1643999060000|2022-02-04 18:24:20|405.07|402.67|404.29|401.89|405.07|402.67|404.13|401.73|0
1643999070000|2022-02-04 18:24:30|403.98|401.58|404.13|401.73|404.13|401.73|403.98|401.58|0
1643999080000|2022-02-04 18:24:40|403.98|401.58|403.98|401.58|404.13|401.73|403.82|401.42|0
1643999090000|2022-02-04 18:24:50|403.82|401.42|403.66|401.26|403.82|401.42|403.66|401.26|0
1643999100000|2022-02-04 18:25:00|403.98|401.58|404.68|402.28|404.68|402.28|403.98|401.58|0
1643999110000|2022-02-04 18:25:10|404.76|402.36|404.76|402.36|404.84|402.44|404.76|402.36|0
1643999120000|2022-02-04 18:25:20|404.92|402.52|404.45|402.05|404.92|402.52|404.45|402.05|0
1643999130000|2022-02-04 18:25:30|404.6|402.2|404.76|402.36|404.76|402.36|404.6|402.2|0
1643999140000|2022-02-04 18:25:40|404.92|402.52|405.23|402.83|405.23|402.83|404.76|402.36|0
1643999150000|2022-02-04 18:25:50|405.15|402.75|405.07|402.67|405.23|402.83|405.07|402.67|0
1643999160000|2022-02-04 18:26:00|405.23|402.83|405.39|402.99|405.39|402.99|405.23|402.83|0
1643999170000|2022-02-04 18:26:10|405.94|403.54|406.17|403.77|406.17|403.77|405.94|403.54|0
1643999180000|2022-02-04 18:26:20|406.95|404.55|406.8|404.4|406.95|404.55|406.64|404.24|0
1643999190000|2022-02-04 18:26:30|406.64|404.24|406.64|404.24|406.64|404.24|406.57|404.17|0
1643999200000|2022-02-04 18:26:40|406.48|404.08|406.64|404.24|406.64|404.24|406.33|403.93|0
1643999210000|2022-02-04 18:26:50|406.33|403.93|406.33|403.93|406.33|403.93|406.17|403.77|0
1643999220000|2022-02-04 18:27:00|406.17|403.77|406.64|404.24|406.8|404.4|406.17|403.77|0
1643999230000|2022-02-04 18:27:10|406.8|404.4|406.95|404.55|406.95|404.55|406.8|404.4|0
1643999240000|2022-02-04 18:27:20|406.64|404.24|406.17|403.77|406.64|404.24|406.17|403.77|0
1643999250000|2022-02-04 18:27:30|406.25|403.85|406.48|404.08|406.48|404.08|406.17|403.77|0
1643999260000|2022-02-04 18:27:40|406.64|404.24|406.41|404.01|406.64|404.24|406.41|404.01|0
1643999270000|2022-02-04 18:27:50|406.56|404.16|406.8|404.4|406.8|404.4|406.56|404.16|0
1643999280000|2022-02-04 18:28:00|406.95|404.55|407.11|404.71|407.11|404.71|406.64|404.24|0
1643999290000|2022-02-04 18:28:10|407.74|405.34|407.74|405.34|407.74|405.34|407.74|405.34|0
1643999300000|2022-02-04 18:28:20|407.9|405.5|408.21|405.81|408.84|406.44|407.9|405.5|0
1643999310000|2022-02-04 18:28:30|408.05|405.65|408.21|405.81|408.21|405.81|407.9|405.5|0
1643999320000|2022-02-04 18:28:40|408.05|405.65|408.05|405.65|408.21|405.81|408.05|405.65|0
1643999330000|2022-02-04 18:28:50|408.21|405.81|407.9|405.5|408.21|405.81|407.9|405.5|0
1643999340000|2022-02-04 18:29:00|407.74|405.34|407.27|404.87|407.74|405.34|407.27|404.87|0
1643999350000|2022-02-04 18:29:10|407.43|405.03|407.27|404.87|407.43|405.03|407.27|404.87|0
1643999360000|2022-02-04 18:29:20|407.42|405.02|407.58|405.18|407.58|405.18|407.42|405.02|0
1643999370000|2022-02-04 18:29:30|407.27|404.87|408.05|405.65|408.05|405.65|407.27|404.87|0
1643999380000|2022-02-04 18:29:40|407.9|405.5|407.9|405.5|407.9|405.5|407.9|405.5|0
1643999390000|2022-02-04 18:29:50|407.74|405.34|407.58|405.18|407.74|405.34|407.58|405.18|0
1643999400000|2022-02-04 18:30:00|407.19|404.79|406.48|404.08|407.19|404.79|406.48|404.08|0
1643999410000|2022-02-04 18:30:10|406.33|403.93|406.8|404.4|406.8|404.4|406.33|403.93|0
1643999420000|2022-02-04 18:30:20|407.9|405.5|407.9|405.5|408.21|405.81|407.9|405.5|0
1643999430000|2022-02-04 18:30:30|408.05|405.65|407.9|405.5|408.37|405.97|407.9|405.5|0
1643999440000|2022-02-04 18:30:40|407.74|405.34|407.27|404.87|407.74|405.34|407.27|404.87|0
1643999450000|2022-02-04 18:30:50|407.42|405.02|407.11|404.71|407.42|405.02|407.11|404.71|0
1643999460000|2022-02-04 18:31:00|407.42|405.02|407.9|405.5|407.9|405.5|407.42|405.02|0
1643999470000|2022-02-04 18:31:10|408.05|405.65|407.74|405.34|408.05|405.65|407.74|405.34|0
1643999480000|2022-02-04 18:31:20|407.58|405.18|407.11|404.71|407.58|405.18|407.11|404.71|0
1643999490000|2022-02-04 18:31:30|407.27|404.87|407.74|405.34|407.9|405.5|407.27|404.87|0
1643999500000|2022-02-04 18:31:40|407.9|405.5|407.58|405.18|407.9|405.5|407.58|405.18|0
1643999510000|2022-02-04 18:31:50|407.66|405.26|407.66|405.26|407.74|405.34|407.66|405.26|0
1643999520000|2022-02-04 18:32:00|407.74|405.34|408.21|405.81|408.21|405.81|407.74|405.34|0
1643999530000|2022-02-04 18:32:10|408.29|405.89|407.74|405.34|408.37|405.97|407.74|405.34|0
1643999540000|2022-02-04 18:32:20|407.42|405.02|407.42|405.02|407.58|405.18|407.35|404.95|0
1643999550000|2022-02-04 18:32:30|407.58|405.18|407.74|405.34|407.74|405.34|407.58|405.18|0
1643999560000|2022-02-04 18:32:40|407.58|405.18|407.58|405.18|407.74|405.34|407.58|405.18|0
1643999570000|2022-02-04 18:32:50|407.42|405.02|407.42|405.02|407.58|405.18|407.42|405.02|0
1643999580000|2022-02-04 18:33:00|407.58|405.18|406.64|404.24|407.58|405.18|406.64|404.24|0
1643999590000|2022-02-04 18:33:10|406.79|404.39|406.79|404.39|406.79|404.39|406.79|404.39|0
1643999600000|2022-02-04 18:33:20|406.64|404.24|406.48|404.08|406.64|404.24|406.48|404.08|0
1643999610000|2022-02-04 18:33:30|406.32|403.92|405.85|403.45|406.48|404.08|405.85|403.45|0
1643999620000|2022-02-04 18:33:40|406.01|403.61|406.01|403.61|406.01|403.61|405.7|403.3|0
1643999630000|2022-02-04 18:33:50|406.32|403.92|406.01|403.61|406.32|403.92|406.01|403.61|0
1643999640000|2022-02-04 18:34:00|406.17|403.77|406.32|403.92|406.32|403.92|406.01|403.61|0
1643999650000|2022-02-04 18:34:10|406.17|403.77|406.48|404.08|406.48|404.08|406.17|403.77|0
1643999660000|2022-02-04 18:34:20|406.64|404.24|406.41|404.01|406.64|404.24|406.41|404.01|0
1643999670000|2022-02-04 18:34:30|406.17|403.77|405.54|403.14|406.17|403.77|405.54|403.14|0
1643999680000|2022-02-04 18:34:40|405.23|402.83|405.38|402.98|405.38|402.98|405.07|402.67|0
1643999690000|2022-02-04 18:34:50|405.07|402.67|405.07|402.67|405.23|402.83|405.07|402.67|0
1643999700000|2022-02-04 18:35:00|405.23|402.83|405.07|402.67|405.38|402.98|405.07|402.67|0
1643999710000|2022-02-04 18:35:10|404.91|402.51|405.23|402.83|405.23|402.83|404.91|402.51|0
1643999720000|2022-02-04 18:35:20|405.38|402.98|405.7|403.3|405.7|403.3|405.38|402.98|0
1643999730000|2022-02-04 18:35:30|405.38|402.98|406.32|403.92|406.32|403.92|405.38|402.98|0
1643999740000|2022-02-04 18:35:40|406.17|403.77|406.79|404.39|406.79|404.39|406.17|403.77|0
1643999750000|2022-02-04 18:35:50|406.48|404.08|406.32|403.92|406.48|404.08|406.32|403.92|0
1643999760000|2022-02-04 18:36:00|406.17|403.77|406.4|404|406.4|404|406.01|403.61|0
1643999770000|2022-02-04 18:36:10|406.79|404.39|406.72|404.32|407.27|404.87|406.72|404.32|0
1643999780000|2022-02-04 18:36:20|406.79|404.39|407.11|404.71|407.11|404.71|406.64|404.24|0
1643999790000|2022-02-04 18:36:30|406.79|404.39|406.72|404.32|406.95|404.55|406.72|404.32|0
1643999800000|2022-02-04 18:36:40|406.64|404.24|406.48|404.08|406.79|404.39|406.48|404.08|0
1643999810000|2022-02-04 18:36:50|406.32|403.92|406.48|404.08|406.48|404.08|406.32|403.92|0
1643999820000|2022-02-04 18:37:00|406.32|403.92|406.48|404.08|406.48|404.08|406.25|403.85|0
1643999830000|2022-02-04 18:37:10|406.79|404.39|406.79|404.39|406.95|404.55|406.79|404.39|0
1643999840000|2022-02-04 18:37:20|406.48|404.08|406.32|403.92|406.48|404.08|406.32|403.92|0
1643999850000|2022-02-04 18:37:30|406.64|404.24|407.11|404.71|407.11|404.71|406.64|404.24|0
1643999860000|2022-02-04 18:37:40|406.95|404.55|407.42|405.02|407.42|405.02|406.95|404.55|0
1643999870000|2022-02-04 18:37:50|407.26|404.86|407.42|405.02|407.58|405.18|407.26|404.86|0
1643999880000|2022-02-04 18:38:00|406.79|404.39|407.26|404.86|407.26|404.86|406.79|404.39|0
1643999890000|2022-02-04 18:38:10|407.35|404.95|408.21|405.81|408.29|405.89|407.35|404.95|0
1643999900000|2022-02-04 18:38:20|408.37|405.97|408.37|405.97|408.37|405.97|408.37|405.97|0
1643999910000|2022-02-04 18:38:30|408.21|405.81|407.74|405.34|408.21|405.81|407.74|405.34|0
1643999920000|2022-02-04 18:38:40|407.89|405.49|407.89|405.49|408.05|405.65|407.89|405.49|0
1643999930000|2022-02-04 18:38:50|408.05|405.65|408.13|405.73|408.13|405.73|407.89|405.49|0
1643999940000|2022-02-04 18:39:00|407.98|405.58|407.42|405.02|407.98|405.58|407.42|405.02|0
1643999950000|2022-02-04 18:39:10|407.26|404.86|407.58|405.18|407.66|405.26|407.26|404.86|0
1643999960000|2022-02-04 18:39:20|407.11|404.71|407.26|404.86|407.35|404.95|407.11|404.71|0
1643999970000|2022-02-04 18:39:30|407.35|404.95|407.74|405.34|407.74|405.34|407.35|404.95|0
1643999980000|2022-02-04 18:39:40|407.11|404.71|407.26|404.86|407.5|405.1|407.11|404.71|0
1643999990000|2022-02-04 18:39:50|406.95|404.55|406.95|404.55|406.95|404.55|406.79|404.39|0
1644000000000|2022-02-04 18:40:00|406.64|404.24|406.32|403.92|406.72|404.32|406.32|403.92|0
1644000010000|2022-02-04 18:40:10|406.48|404.08|406.64|404.24|406.64|404.24|406.48|404.08|0
1644000020000|2022-02-04 18:40:20|406.32|403.92|406.16|403.76|406.32|403.92|406.16|403.76|0
1644000030000|2022-02-04 18:40:30|406.01|403.61|406.01|403.61|406.01|403.61|405.62|403.22|0
1644000040000|2022-02-04 18:40:40|405.85|403.45|405.85|403.45|405.85|403.45|405.85|403.45|0
1644000050000|2022-02-04 18:40:50|406.16|403.76|406.32|403.92|406.48|404.08|406.16|403.76|0
1644000060000|2022-02-04 18:41:00|406.16|403.76|405.85|403.45|406.32|403.92|405.85|403.45|0
1644000070000|2022-02-04 18:41:10|406.01|403.61|406.25|403.85|406.32|403.92|406.01|403.61|0
1644000080000|2022-02-04 18:41:20|406.32|403.92|406.48|404.08|406.48|404.08|406.16|403.76|0
1644000090000|2022-02-04 18:41:30|405.85|403.45|405.54|403.14|405.85|403.45|405.22|402.82|0
1644000100000|2022-02-04 18:41:40|405.85|403.45|406.01|403.61|406.01|403.61|405.69|403.29|0
1644000110000|2022-02-04 18:41:50|405.69|403.29|405.85|403.45|405.85|403.45|405.69|403.29|0
1644000120000|2022-02-04 18:42:00|405.69|403.29|406.09|403.69|406.09|403.69|405.69|403.29|0
1644000130000|2022-02-04 18:42:10|406.01|403.61|405.22|402.82|406.01|403.61|405.22|402.82|0
1644000140000|2022-02-04 18:42:20|405.54|403.14|405.85|403.45|406.01|403.61|405.54|403.14|0
1644000150000|2022-02-04 18:42:30|405.69|403.29|405.54|403.14|405.85|403.45|405.54|403.14|0
1644000160000|2022-02-04 18:42:40|405.62|403.22|405.38|402.98|405.62|403.22|405.38|402.98|0
1644000170000|2022-02-04 18:42:50|405.54|403.14|405.07|402.67|405.54|403.14|405.07|402.67|0
1644000180000|2022-02-04 18:43:00|404.91|402.51|402.72|400.32|404.91|402.51|402.72|400.32|0
1644000190000|2022-02-04 18:43:10|402.25|399.85|401.63|399.23|402.25|399.85|401.63|399.23|0
1644000200000|2022-02-04 18:43:20|402.25|399.85|401.94|399.54|402.25|399.85|401.94|399.54|0
1644000210000|2022-02-04 18:43:30|402.1|399.7|401.47|399.07|402.1|399.7|401.47|399.07|0
1644000220000|2022-02-04 18:43:40|401.16|398.76|401.32|398.92|401.32|398.92|400.85|398.45|0
1644000230000|2022-02-04 18:43:50|401.47|399.07|401.78|399.38|401.78|399.38|401.47|399.07|0
1644000240000|2022-02-04 18:44:00|401.47|399.07|401.63|399.23|401.63|399.23|401.47|399.07|0
1644000250000|2022-02-04 18:44:10|401.94|399.54|401.87|399.47|401.94|399.54|401.78|399.38|0
1644000260000|2022-02-04 18:44:20|401.94|399.54|401.94|399.54|402.1|399.7|401.94|399.54|0
1644000270000|2022-02-04 18:44:30|401.71|399.31|401.94|399.54|401.94|399.54|401.71|399.31|0
1644000280000|2022-02-04 18:44:40|401.78|399.38|401.78|399.38|401.87|399.47|401.78|399.38|0
1644000290000|2022-02-04 18:44:50|401.71|399.31|401.78|399.38|401.78|399.38|401.63|399.23|0
1644000300000|2022-02-04 18:45:00|401.47|399.07|401.94|399.54|401.94|399.54|401.47|399.07|0
1644000310000|2022-02-04 18:45:10|402.25|399.85|402.88|400.48|402.88|400.48|402.25|399.85|0
1644000320000|2022-02-04 18:45:20|403.03|400.63|404.6|402.2|404.6|402.2|402.88|400.48|0
1644000330000|2022-02-04 18:45:30|405.62|403.22|405.54|403.14|405.69|403.29|405.54|403.14|0
1644000340000|2022-02-04 18:45:40|405.06|402.66|405.15|402.75|405.38|402.98|405.06|402.66|0
1644000350000|2022-02-04 18:45:50|404.91|402.51|404.13|401.73|404.91|402.51|404.13|401.73|0
1644000360000|2022-02-04 18:46:00|403.97|401.57|403.58|401.18|403.97|401.57|403.58|401.18|0
1644000370000|2022-02-04 18:46:10|403.66|401.26|403.34|400.94|403.97|401.57|403.34|400.94|0
1644000380000|2022-02-04 18:46:20|403.5|401.1|403.66|401.26|403.66|401.26|403.5|401.1|0
1644000390000|2022-02-04 18:46:30|403.81|401.41|403.97|401.57|404.44|402.04|403.81|401.41|0
1644000400000|2022-02-04 18:46:40|405.22|402.82|405.69|403.29|406.16|403.76|405.22|402.82|0
1644000410000|2022-02-04 18:46:50|406.16|403.76|405.53|403.13|406.16|403.76|405.53|403.13|0
1644000420000|2022-02-04 18:47:00|406.09|403.69|405.93|403.53|406.09|403.69|405.85|403.45|0
1644000430000|2022-02-04 18:47:10|405.69|403.29|405.22|402.82|405.69|403.29|405.22|402.82|0
1644000440000|2022-02-04 18:47:20|405.06|402.66|405.22|402.82|405.22|402.82|405.06|402.66|0
1644000450000|2022-02-04 18:47:30|405.06|402.66|404.91|402.51|405.06|402.66|404.91|402.51|0
1644000460000|2022-02-04 18:47:40|404.44|402.04|404.12|401.72|404.44|402.04|404.12|401.72|0
1644000470000|2022-02-04 18:47:50|403.97|401.57|404.12|401.72|404.28|401.88|403.97|401.57|0
1644000480000|2022-02-04 18:48:00|403.97|401.57|403.81|401.41|403.97|401.57|403.81|401.41|0
1644000490000|2022-02-04 18:48:10|403.97|401.57|404.21|401.81|404.21|401.81|403.97|401.57|0
1644000500000|2022-02-04 18:48:20|403.97|401.57|404.59|402.19|404.75|402.35|403.97|401.57|0
1644000510000|2022-02-04 18:48:30|404.44|402.04|404.59|402.19|404.59|402.19|404.28|401.88|0
1644000520000|2022-02-04 18:48:40|404.28|401.88|404.28|401.88|404.28|401.88|404.28|401.88|0
1644000530000|2022-02-04 18:48:50|404.12|401.72|403.81|401.41|404.12|401.72|403.66|401.26|0
1644000540000|2022-02-04 18:49:00|403.5|401.1|403.5|401.1|403.81|401.41|403.5|401.1|0
1644000550000|2022-02-04 18:49:10|403.66|401.26|403.81|401.41|403.81|401.41|403.5|401.1|0
1644000560000|2022-02-04 18:49:20|404.28|401.88|405.62|403.22|405.62|403.22|404.05|401.65|0
1644000570000|2022-02-04 18:49:30|405.7|403.3|405.62|403.22|405.77|403.37|405.62|403.22|0
1644000580000|2022-02-04 18:49:40|405.77|403.37|405.46|403.06|405.77|403.37|405.46|403.06|0
1644000590000|2022-02-04 18:49:50|405.62|403.22|405.15|402.75|405.62|403.22|405.15|402.75|0
1644000600000|2022-02-04 18:50:00|404.6|402.2|404.06|401.66|404.6|402.2|404.06|401.66|0
1644000610000|2022-02-04 18:50:10|403.9|401.5|403.74|401.34|403.9|401.5|403.74|401.34|0
1644000620000|2022-02-04 18:50:20|403.43|401.03|404.06|401.66|404.21|401.81|403.43|401.03|0
1644000630000|2022-02-04 18:50:30|404.21|401.81|403.9|401.5|404.21|401.81|403.9|401.5|0
1644000640000|2022-02-04 18:50:40|404.05|401.65|403.9|401.5|404.05|401.65|403.9|401.5|0
1644000650000|2022-02-04 18:50:50|404.21|401.81|404.21|401.81|404.37|401.97|404.21|401.81|0
1644000660000|2022-02-04 18:51:00|404.05|401.65|404.52|402.12|404.52|402.12|404.05|401.65|0
1644000670000|2022-02-04 18:51:10|404.37|401.97|404.83|402.43|404.83|402.43|404.37|401.97|0
1644000680000|2022-02-04 18:51:20|404.99|402.59|404.68|402.28|404.99|402.59|404.52|402.12|0
1644000690000|2022-02-04 18:51:30|404.37|401.97|404.29|401.89|404.37|401.97|404.05|401.65|0
1644000700000|2022-02-04 18:51:40|404.21|401.81|404.14|401.74|404.21|401.81|404.05|401.65|0
1644000710000|2022-02-04 18:51:50|403.9|401.5|403.74|401.34|404.21|401.81|403.74|401.34|0
1644000720000|2022-02-04 18:52:00|403.9|401.5|403.74|401.34|403.9|401.5|403.59|401.19|0
1644000730000|2022-02-04 18:52:10|403.9|401.5|404.52|402.12|404.52|402.12|403.9|401.5|0
1644000740000|2022-02-04 18:52:20|404.68|402.28|404.14|401.74|404.68|402.28|404.14|401.74|0
1644000750000|2022-02-04 18:52:30|404.21|401.81|404.05|401.65|404.29|401.89|404.05|401.65|0
1644000760000|2022-02-04 18:52:40|403.9|401.5|403.74|401.34|404.05|401.65|403.74|401.34|0
1644000770000|2022-02-04 18:52:50|403.82|401.42|403.9|401.5|403.9|401.5|403.82|401.42|0
1644000780000|2022-02-04 18:53:00|404.05|401.65|402.96|400.56|404.05|401.65|402.96|400.56|0
1644000790000|2022-02-04 18:53:10|403.12|400.72|403.43|401.03|403.43|401.03|403.12|400.72|0
1644000800000|2022-02-04 18:53:20|403.74|401.34|403.9|401.5|403.9|401.5|403.74|401.34|0
1644000810000|2022-02-04 18:53:30|404.21|401.81|404.52|402.12|404.52|402.12|404.21|401.81|0
1644000820000|2022-02-04 18:53:40|404.6|402.2|404.68|402.28|404.68|402.28|404.52|402.12|0
1644000830000|2022-02-04 18:53:50|404.37|401.97|404.21|401.81|404.37|401.97|404.21|401.81|0
1644000840000|2022-02-04 18:54:00|403.9|401.5|404.05|401.65|404.52|402.12|403.9|401.5|0
1644000850000|2022-02-04 18:54:10|403.74|401.34|403.9|401.5|404.05|401.65|403.74|401.34|0
1644000860000|2022-02-04 18:54:20|403.59|401.19|403.74|401.34|403.9|401.5|403.59|401.19|0
1644000870000|2022-02-04 18:54:30|404.05|401.65|403.9|401.5|404.05|401.65|403.9|401.5|0
1644000880000|2022-02-04 18:54:40|404.05|401.65|403.82|401.42|404.05|401.65|403.82|401.42|0
1644000890000|2022-02-04 18:54:50|403.27|400.87|403.27|400.87|403.43|401.03|403.27|400.87|0
1644000900000|2022-02-04 18:55:00|403.36|400.96|403.27|400.87|403.43|401.03|403.12|400.72|0
1644000910000|2022-02-04 18:55:10|402.96|400.56|403.12|400.72|403.27|400.87|402.96|400.56|0
1644000920000|2022-02-04 18:55:20|403.36|400.96|403.59|401.19|403.59|401.19|403.2|400.8|0
1644000930000|2022-02-04 18:55:30|403.43|401.03|403.82|401.42|403.82|401.42|403.43|401.03|0
1644000940000|2022-02-04 18:55:40|403.9|401.5|404.21|401.81|404.52|402.12|403.9|401.5|0
1644000950000|2022-02-04 18:55:50|404.52|402.12|404.52|402.12|404.52|402.12|404.36|401.96|0
1644000960000|2022-02-04 18:56:00|404.36|401.96|405.3|402.9|405.3|402.9|404.36|401.96|0
1644000970000|2022-02-04 18:56:10|405.46|403.06|404.99|402.59|405.46|403.06|404.99|402.59|0
1644000980000|2022-02-04 18:56:20|405.3|402.9|405.23|402.83|405.46|403.06|405.23|402.83|0
1644000990000|2022-02-04 18:56:30|405.46|403.06|405.46|403.06|405.54|403.14|405.3|402.9|0
1644001000000|2022-02-04 18:56:40|405.3|402.9|404.99|402.59|405.46|403.06|404.99|402.59|0
1644001010000|2022-02-04 18:56:50|405.23|402.83|404.83|402.43|405.23|402.83|404.83|402.43|0
1644001020000|2022-02-04 18:57:00|404.99|402.59|404.83|402.43|404.99|402.59|404.68|402.28|0
1644001030000|2022-02-04 18:57:10|404.52|402.12|404.45|402.05|404.52|402.12|404.36|401.96|0
1644001040000|2022-02-04 18:57:20|404.68|402.28|404.6|402.2|404.68|402.28|404.6|402.2|0
1644001050000|2022-02-04 18:57:30|404.52|402.12|404.52|402.12|404.6|402.2|404.52|402.12|0
1644001060000|2022-02-04 18:57:40|404.29|401.89|404.52|402.12|404.52|402.12|404.29|401.89|0
1644001070000|2022-02-04 18:57:50|404.21|401.81|403.43|401.03|404.21|401.81|403.43|401.03|0
1644001080000|2022-02-04 18:58:00|403.58|401.18|403.35|400.95|403.58|401.18|403.35|400.95|0
1644001090000|2022-02-04 18:58:10|402.96|400.56|402.96|400.56|403.43|401.03|402.96|400.56|0
1644001100000|2022-02-04 18:58:20|403.12|400.72|403.12|400.72|403.43|401.03|403.12|400.72|0
1644001110000|2022-02-04 18:58:30|403.27|400.87|403.12|400.72|403.27|400.87|402.96|400.56|0
1644001120000|2022-02-04 18:58:40|403.43|401.03|403.9|401.5|403.9|401.5|403.43|401.03|0
1644001130000|2022-02-04 18:58:50|404.05|401.65|404.21|401.81|404.21|401.81|403.9|401.5|0
1644001140000|2022-02-04 18:59:00|404.44|402.04|403.74|401.34|404.52|402.12|403.74|401.34|0
1644001150000|2022-02-04 18:59:10|404.05|401.65|404.21|401.81|404.52|402.12|403.9|401.5|0
1644001160000|2022-02-04 18:59:20|403.74|401.34|404.36|401.96|404.36|401.96|403.58|401.18|0
1644001170000|2022-02-04 18:59:30|404.68|402.28|403.9|401.5|404.68|402.28|403.9|401.5|0
1644001180000|2022-02-04 18:59:40|403.58|401.18|403.74|401.34|403.9|401.5|403.43|401.03|0
1644001190000|2022-02-04 18:59:50|403.43|401.03|403.43|401.03|403.43|401.03|403.27|400.87|0
1644001200000|2022-02-04 19:00:00|402.96|400.56|402.89|400.49|402.96|400.56|402.18|399.78|0
1644001210000|2022-02-04 19:00:10|402.81|400.41|403.43|401.03|403.43|401.03|402.81|400.41|0
1644001220000|2022-02-04 19:00:20|403.58|401.18|404.05|401.65|404.05|401.65|403.43|401.03|0
1644001230000|2022-02-04 19:00:30|404.21|401.81|404.36|401.96|404.36|401.96|404.05|401.65|0
1644001240000|2022-02-04 19:00:40|404.21|401.81|404.36|401.96|404.36|401.96|404.21|401.81|0
1644001250000|2022-02-04 19:00:50|404.21|401.81|403.74|401.34|404.21|401.81|403.74|401.34|0
1644001260000|2022-02-04 19:01:00|403.43|401.03|403.74|401.34|403.74|401.34|403.43|401.03|0
1644001270000|2022-02-04 19:01:10|404.13|401.73|403.58|401.18|404.13|401.73|403.58|401.18|0
1644001280000|2022-02-04 19:01:20|403.74|401.34|404.05|401.65|404.05|401.65|403.74|401.34|0
1644001290000|2022-02-04 19:01:30|404.21|401.81|403.74|401.34|404.21|401.81|403.74|401.34|0
1644001300000|2022-02-04 19:01:40|404.05|401.65|404.05|401.65|404.52|402.12|404.05|401.65|0
1644001310000|2022-02-04 19:01:50|404.21|401.81|403.58|401.18|404.21|401.81|403.58|401.18|0
1644001320000|2022-02-04 19:02:00|403.89|401.49|404.67|402.27|404.67|402.27|403.89|401.49|0
1644001330000|2022-02-04 19:02:10|404.36|401.96|404.36|401.96|404.36|401.96|404.36|401.96|0
1644001340000|2022-02-04 19:02:20|404.13|401.73|404.83|402.43|404.83|402.43|404.13|401.73|0
1644001350000|2022-02-04 19:02:30|404.67|402.27|404.52|402.12|404.67|402.27|404.52|402.12|0
1644001360000|2022-02-04 19:02:40|404.67|402.27|404.52|402.12|404.99|402.59|404.52|402.12|0
1644001370000|2022-02-04 19:02:50|404.67|402.27|404.29|401.89|404.67|402.27|404.29|401.89|0
1644001380000|2022-02-04 19:03:00|404.21|401.81|404.36|401.96|404.36|401.96|403.58|401.18|0
1644001390000|2022-02-04 19:03:10|404.21|401.81|403.89|401.49|404.21|401.81|403.89|401.49|0
1644001400000|2022-02-04 19:03:20|403.74|401.34|403.74|401.34|403.89|401.49|403.74|401.34|0
1644001410000|2022-02-04 19:03:30|404.05|401.65|404.67|402.27|404.83|402.43|404.05|401.65|0
1644001420000|2022-02-04 19:03:40|404.36|401.96|404.52|402.12|404.52|402.12|404.36|401.96|0
1644001430000|2022-02-04 19:03:50|404.67|402.27|404.29|401.89|404.67|402.27|404.29|401.89|0
1644001440000|2022-02-04 19:04:00|404.21|401.81|404.21|401.81|404.21|401.81|404.13|401.73|0
1644001450000|2022-02-04 19:04:10|404.05|401.65|403.89|401.49|404.36|401.96|403.89|401.49|0
1644001460000|2022-02-04 19:04:20|403.82|401.42|403.58|401.18|403.82|401.42|403.58|401.18|0
1644001470000|2022-02-04 19:04:30|403.74|401.34|403.89|401.49|403.89|401.49|403.74|401.34|0
1644001480000|2022-02-04 19:04:40|404.21|401.81|404.52|402.12|404.67|402.27|404.21|401.81|0
1644001490000|2022-02-04 19:04:50|404.67|402.27|405.45|403.05|405.45|403.05|404.67|402.27|0
1644001500000|2022-02-04 19:05:00|405.61|403.21|405.14|402.74|405.61|403.21|404.83|402.43|0
1644001510000|2022-02-04 19:05:10|405.3|402.9|406.08|403.68|406.08|403.68|405.3|402.9|0
1644001520000|2022-02-04 19:05:20|405.61|403.21|405.92|403.52|406.08|403.68|405.61|403.21|0
1644001530000|2022-02-04 19:05:30|406.08|403.68|405.77|403.37|406.08|403.68|405.77|403.37|0
1644001540000|2022-02-04 19:05:40|405.45|403.05|404.83|402.43|405.45|403.05|404.83|402.43|0
1644001550000|2022-02-04 19:05:50|404.99|402.59|404.52|402.12|404.99|402.59|404.52|402.12|0
1644001560000|2022-02-04 19:06:00|404.36|401.96|404.67|402.27|404.67|402.27|404.21|401.81|0
1644001570000|2022-02-04 19:06:10|404.6|402.2|404.67|402.27|404.98|402.58|404.6|402.2|0
1644001580000|2022-02-04 19:06:20|404.52|402.12|404.36|401.96|404.6|402.2|404.36|401.96|0
1644001590000|2022-02-04 19:06:30|404.52|402.12|404.67|402.27|404.67|402.27|404.52|402.12|0
1644001600000|2022-02-04 19:06:40|404.52|402.12|404.52|402.12|404.67|402.27|404.52|402.12|0
1644001610000|2022-02-04 19:06:50|405.14|402.74|405.45|403.05|405.45|403.05|405.14|402.74|0
1644001620000|2022-02-04 19:07:00|404.98|402.58|405.14|402.74|405.14|402.74|404.98|402.58|0
1644001630000|2022-02-04 19:07:10|405.3|402.9|405.92|403.52|405.92|403.52|405.3|402.9|0
1644001640000|2022-02-04 19:07:20|406.08|403.68|405.77|403.37|406.08|403.68|405.77|403.37|0
1644001650000|2022-02-04 19:07:30|405.85|403.45|406.08|403.68|406.08|403.68|405.77|403.37|0
1644001660000|2022-02-04 19:07:40|405.92|403.52|406.47|404.07|406.47|404.07|405.92|403.52|0
1644001670000|2022-02-04 19:07:50|406.23|403.83|406.08|403.68|406.23|403.83|405.92|403.52|0
1644001680000|2022-02-04 19:08:00|405.77|403.37|405.45|403.05|405.77|403.37|405.45|403.05|0
1644001690000|2022-02-04 19:08:10|405.3|402.9|405.61|403.21|405.61|403.21|405.3|402.9|0
1644001700000|2022-02-04 19:08:20|404.98|402.58|404.83|402.43|404.98|402.58|404.83|402.43|0
1644001710000|2022-02-04 19:08:30|404.52|402.12|404.67|402.27|404.67|402.27|404.36|401.96|0
1644001720000|2022-02-04 19:08:40|404.83|402.43|404.83|402.43|404.83|402.43|404.75|402.35|0
1644001730000|2022-02-04 19:08:50|405.14|402.74|404.67|402.27|405.14|402.74|404.67|402.27|0
1644001740000|2022-02-04 19:09:00|404.83|402.43|404.98|402.58|405.3|402.9|404.83|402.43|0
1644001750000|2022-02-04 19:09:10|404.83|402.43|404.67|402.27|404.83|402.43|404.67|402.27|0
1644001760000|2022-02-04 19:09:20|404.83|402.43|404.6|402.2|404.98|402.58|404.6|402.2|0
1644001770000|2022-02-04 19:09:30|404.67|402.27|404.67|402.27|404.67|402.27|404.52|402.12|0
1644001780000|2022-02-04 19:09:40|404.52|402.12|404.52|402.12|404.52|402.12|404.52|402.12|0
1644001790000|2022-02-04 19:09:50|404.36|401.96|404.83|402.43|404.83|402.43|404.36|401.96|0
1644001800000|2022-02-04 19:10:00|404.52|402.12|404.36|401.96|404.52|402.12|404.2|401.8|0
1644001810000|2022-02-04 19:10:10|404.2|401.8|404.36|401.96|404.67|402.27|404.2|401.8|0
1644001820000|2022-02-04 19:10:20|404.2|401.8|404.52|402.12|404.52|402.12|404.2|401.8|0
1644001830000|2022-02-04 19:10:30|404.36|401.96|404.67|402.27|404.67|402.27|404.36|401.96|0
1644001840000|2022-02-04 19:10:40|404.52|402.12|404.83|402.43|404.98|402.58|404.52|402.12|0
1644001850000|2022-02-04 19:10:50|404.98|402.58|404.83|402.43|404.98|402.58|404.83|402.43|0
1644001860000|2022-02-04 19:11:00|405.14|402.74|405.3|402.9|405.3|402.9|404.98|402.58|0
1644001870000|2022-02-04 19:11:10|405.45|403.05|405.92|403.52|405.92|403.52|405.45|403.05|0
1644001880000|2022-02-04 19:11:20|406.08|403.68|406.86|404.46|406.86|404.46|406.08|403.68|0
1644001890000|2022-02-04 19:11:30|407.02|404.62|407.02|404.62|407.02|404.62|406.7|404.3|0
1644001900000|2022-02-04 19:11:40|407.01|404.61|407.17|404.77|407.17|404.77|406.94|404.54|0
1644001910000|2022-02-04 19:11:50|406.86|404.46|406.23|403.83|406.86|404.46|406.23|403.83|0
1644001920000|2022-02-04 19:12:00|406.39|403.99|406.7|404.3|406.7|404.3|406.39|403.99|0
1644001930000|2022-02-04 19:12:10|406.55|404.15|407.01|404.61|407.01|404.61|406.55|404.15|0
1644001940000|2022-02-04 19:12:20|407.33|404.93|408.74|406.34|408.74|406.34|407.33|404.93|0
1644001950000|2022-02-04 19:12:30|408.58|406.18|408.43|406.03|408.9|406.5|408.43|406.03|0
1644001960000|2022-02-04 19:12:40|408.51|406.11|408.43|406.03|408.58|406.18|408.27|405.87|0
1644001970000|2022-02-04 19:12:50|408.58|406.18|409.37|406.97|409.37|406.97|408.58|406.18|0
1644001980000|2022-02-04 19:13:00|409.21|406.81|408.74|406.34|409.21|406.81|408.74|406.34|0
1644001990000|2022-02-04 19:13:10|408.9|406.5|408.42|406.02|408.9|406.5|408.42|406.02|0
1644002000000|2022-02-04 19:13:20|408.27|405.87|408.42|406.02|408.42|406.02|408.11|405.71|0
1644002010000|2022-02-04 19:13:30|408.35|405.95|408.9|406.5|408.9|406.5|408.35|405.95|0
1644002020000|2022-02-04 19:13:40|408.58|406.18|409.05|406.65|409.05|406.65|408.58|406.18|0
1644002030000|2022-02-04 19:13:50|409.52|407.12|409.37|406.97|409.84|407.44|409.21|406.81|0
1644002040000|2022-02-04 19:14:00|409.05|406.65|409.05|406.65|409.05|406.65|408.9|406.5|0
1644002050000|2022-02-04 19:14:10|408.9|406.5|408.11|405.71|408.9|406.5|408.11|405.71|0
1644002060000|2022-02-04 19:14:20|407.95|405.55|408.27|405.87|408.27|405.87|407.8|405.4|0
1644002070000|2022-02-04 19:14:30|408.42|406.02|408.27|405.87|408.42|406.02|408.11|405.71|0
1644002080000|2022-02-04 19:14:40|407.95|405.55|407.88|405.48|408.11|405.71|407.8|405.4|0
1644002090000|2022-02-04 19:14:50|407.8|405.4|407.33|404.93|407.8|405.4|407.33|404.93|0
1644002100000|2022-02-04 19:15:00|407.64|405.24|407.33|404.93|407.64|405.24|407.33|404.93|0
1644002110000|2022-02-04 19:15:10|407.01|404.61|407.01|404.61|407.17|404.77|407.01|404.61|0
1644002120000|2022-02-04 19:15:20|406.86|404.46|406.7|404.3|406.86|404.46|406.7|404.3|0
1644002130000|2022-02-04 19:15:30|406.86|404.46|407.01|404.61|407.17|404.77|406.86|404.46|0
1644002140000|2022-02-04 19:15:40|406.86|404.46|407.17|404.77|407.17|404.77|406.86|404.46|0
1644002150000|2022-02-04 19:15:50|407.01|404.61|407.8|405.4|407.95|405.55|407.01|404.61|0
1644002160000|2022-02-04 19:16:00|407.64|405.24|408.27|405.87|408.27|405.87|407.64|405.24|0
1644002170000|2022-02-04 19:16:10|408.11|405.71|407.88|405.48|408.11|405.71|407.88|405.48|0
1644002180000|2022-02-04 19:16:20|407.48|405.08|407.48|405.08|407.48|405.08|407.33|404.93|0
1644002190000|2022-02-04 19:16:30|407.64|405.24|407.64|405.24|407.72|405.32|407.64|405.24|0
1644002200000|2022-02-04 19:16:40|407.8|405.4|407.88|405.48|407.88|405.48|407.64|405.24|0
1644002210000|2022-02-04 19:16:50|407.95|405.55|407.95|405.55|407.95|405.55|407.8|405.4|0
1644002220000|2022-02-04 19:17:00|407.8|405.4|408.11|405.71|408.27|405.87|407.64|405.24|0
1644002230000|2022-02-04 19:17:10|408.27|405.87|408.11|405.71|408.27|405.87|408.11|405.71|0
1644002240000|2022-02-04 19:17:20|408.27|405.87|407.95|405.55|408.27|405.87|407.95|405.55|0
1644002250000|2022-02-04 19:17:30|408.11|405.71|408.11|405.71|408.11|405.71|407.95|405.55|0
1644002260000|2022-02-04 19:17:40|408.27|405.87|408.11|405.71|408.27|405.87|407.95|405.55|0
1644002270000|2022-02-04 19:17:50|408.42|406.02|408.42|406.02|408.5|406.1|408.42|406.02|0
1644002280000|2022-02-04 19:18:00|408.19|405.79|407.8|405.4|408.19|405.79|407.8|405.4|0
1644002290000|2022-02-04 19:18:10|407.95|405.55|408.11|405.71|408.27|405.87|407.8|405.4|0
1644002300000|2022-02-04 19:18:20|408.19|405.79|408.27|405.87|408.35|405.95|408.11|405.71|0
1644002310000|2022-02-04 19:18:30|408.42|406.02|408.89|406.49|408.89|406.49|408.42|406.02|0
1644002320000|2022-02-04 19:18:40|408.42|406.02|408.58|406.18|408.58|406.18|408.42|406.02|0
1644002330000|2022-02-04 19:18:50|408.66|406.26|409.21|406.81|409.21|406.81|408.58|406.18|0
1644002340000|2022-02-04 19:19:00|409.05|406.65|409.21|406.81|409.21|406.81|408.89|406.49|0
1644002350000|2022-02-04 19:19:10|409.36|406.96|409.21|406.81|409.36|406.96|409.21|406.81|0
1644002360000|2022-02-04 19:19:20|409.05|406.65|409.21|406.81|409.21|406.81|409.05|406.65|0
1644002370000|2022-02-04 19:19:30|409.36|406.96|409.13|406.73|409.36|406.96|409.13|406.73|0
1644002380000|2022-02-04 19:19:40|409.05|406.65|409.21|406.81|409.36|406.96|409.05|406.65|0
1644002390000|2022-02-04 19:19:50|409.36|406.96|411.1|408.7|411.1|408.7|409.36|406.96|0
1644002400000|2022-02-04 19:20:00|411.25|408.85|410.31|407.91|411.25|408.85|410.31|407.91|0
1644002410000|2022-02-04 19:20:10|410.15|407.75|410.47|408.07|410.47|408.07|409.99|407.59|0
1644002420000|2022-02-04 19:20:20|411.09|408.69|411.25|408.85|411.25|408.85|411.09|408.69|0
1644002430000|2022-02-04 19:20:30|411.09|408.69|410.94|408.54|411.09|408.69|410.78|408.38|0
1644002440000|2022-02-04 19:20:40|410.47|408.07|409.92|407.52|410.47|408.07|409.84|407.44|0
1644002450000|2022-02-04 19:20:50|409.21|406.81|409.84|407.44|409.84|407.44|409.21|406.81|0
1644002460000|2022-02-04 19:21:00|409.99|407.59|409.99|407.59|410.07|407.67|409.99|407.59|0
1644002470000|2022-02-04 19:21:10|409.84|407.44|409.68|407.28|409.84|407.44|409.68|407.28|0
1644002480000|2022-02-04 19:21:20|409.52|407.12|408.89|406.49|409.52|407.12|408.89|406.49|0
1644002490000|2022-02-04 19:21:30|409.21|406.81|409.68|407.28|409.84|407.44|409.21|406.81|0
1644002500000|2022-02-04 19:21:40|409.84|407.44|409.84|407.44|409.84|407.44|409.52|407.12|0
1644002510000|2022-02-04 19:21:50|409.52|407.12|409.68|407.28|409.68|407.28|409.52|407.12|0
1644002520000|2022-02-04 19:22:00|409.52|407.12|409.21|406.81|409.52|407.12|409.21|406.81|0
1644002530000|2022-02-04 19:22:10|408.89|406.49|407.95|405.55|408.89|406.49|407.95|405.55|0
1644002540000|2022-02-04 19:22:20|407.79|405.39|408.11|405.71|408.19|405.79|407.79|405.39|0
1644002550000|2022-02-04 19:22:30|407.95|405.55|407.64|405.24|407.95|405.55|407.64|405.24|0
1644002560000|2022-02-04 19:22:40|407.79|405.39|407.95|405.55|407.95|405.55|407.79|405.39|0
1644002570000|2022-02-04 19:22:50|408.42|406.02|408.11|405.71|408.42|406.02|407.95|405.55|0
1644002580000|2022-02-04 19:23:00|408.26|405.86|407.95|405.55|408.26|405.86|407.95|405.55|0
1644002590000|2022-02-04 19:23:10|407.79|405.39|407.01|404.61|407.79|405.39|407.01|404.61|0
1644002600000|2022-02-04 19:23:20|407.09|404.69|407.17|404.77|407.17|404.77|407.09|404.69|0
1644002610000|2022-02-04 19:23:30|407.25|404.85|407.17|404.77|407.25|404.85|407.09|404.69|0
1644002620000|2022-02-04 19:23:40|407.32|404.92|407.64|405.24|407.64|405.24|407.32|404.92|0
1644002630000|2022-02-04 19:23:50|407.48|405.08|407.64|405.24|407.79|405.39|407.48|405.08|0
1644002640000|2022-02-04 19:24:00|407.48|405.08|407.64|405.24|407.95|405.55|407.48|405.08|0
1644002650000|2022-02-04 19:24:10|407.48|405.08|407.79|405.39|407.79|405.39|407.48|405.08|0
1644002660000|2022-02-04 19:24:20|408.11|405.71|408.89|406.49|408.89|406.49|408.11|405.71|0
1644002670000|2022-02-04 19:24:30|408.58|406.18|408.73|406.33|408.73|406.33|408.58|406.18|0
1644002680000|2022-02-04 19:24:40|408.58|406.18|408.42|406.02|408.58|406.18|408.11|405.71|0
1644002690000|2022-02-04 19:24:50|408.58|406.18|408.58|406.18|408.58|406.18|408.58|406.18|0
1644002700000|2022-02-04 19:25:00|408.42|406.02|408.26|405.86|408.58|406.18|408.26|405.86|0
1644002710000|2022-02-04 19:25:10|408.42|406.02|408.89|406.49|408.89|406.49|408.42|406.02|0
1644002720000|2022-02-04 19:25:20|408.58|406.18|408.11|405.71|408.73|406.33|408.11|405.71|0
1644002730000|2022-02-04 19:25:30|407.95|405.55|407.64|405.24|407.95|405.55|407.64|405.24|0
1644002740000|2022-02-04 19:25:40|407.48|405.08|407.64|405.24|407.64|405.24|407.32|404.92|0
1644002750000|2022-02-04 19:25:50|407.4|405|407.09|404.69|407.4|405|407.01|404.61|0
1644002760000|2022-02-04 19:26:00|406.93|404.53|406.62|404.22|406.93|404.53|406.07|403.67|0
1644002770000|2022-02-04 19:26:10|406.7|404.3|407.01|404.61|407.01|404.61|406.7|404.3|0
1644002780000|2022-02-04 19:26:20|406.85|404.45|406.38|403.98|406.85|404.45|406.38|403.98|0
1644002790000|2022-02-04 19:26:30|406.46|404.06|406.23|403.83|406.46|404.06|406.07|403.67|0
1644002800000|2022-02-04 19:26:40|406.31|403.91|406.07|403.67|406.38|403.98|406.07|403.67|0
1644002810000|2022-02-04 19:26:50|406.15|403.75|406.07|403.67|406.15|403.75|405.76|403.36|0
1644002820000|2022-02-04 19:27:00|406|403.6|405.68|403.28|406.07|403.67|405.68|403.28|0
1644002830000|2022-02-04 19:27:10|405.6|403.2|405.76|403.36|405.76|403.36|405.6|403.2|0
1644002840000|2022-02-04 19:27:20|405.91|403.51|406.46|404.06|406.54|404.14|405.91|403.51|0
1644002850000|2022-02-04 19:27:30|406.38|403.98|406.7|404.3|406.7|404.3|406.38|403.98|0
1644002860000|2022-02-04 19:27:40|406.54|404.14|406.62|404.22|406.7|404.3|406.46|404.06|0
1644002870000|2022-02-04 19:27:50|406.38|403.98|406.38|403.98|406.54|404.14|406.38|403.98|0
1644002880000|2022-02-04 19:28:00|406.46|404.06|406.62|404.22|406.62|404.22|406.38|403.98|0
1644002890000|2022-02-04 19:28:10|406.38|403.98|406.78|404.38|406.78|404.38|406.38|403.98|0
1644002900000|2022-02-04 19:28:20|406.54|404.14|406.7|404.3|406.7|404.3|406.54|404.14|0
1644002910000|2022-02-04 19:28:30|406.85|404.45|406.7|404.3|406.85|404.45|406.7|404.3|0
1644002920000|2022-02-04 19:28:40|406.85|404.45|407.01|404.61|407.01|404.61|406.85|404.45|0
1644002930000|2022-02-04 19:28:50|406.93|404.53|406.54|404.14|407.01|404.61|406.54|404.14|0
1644002940000|2022-02-04 19:29:00|406.7|404.3|406.7|404.3|407.01|404.61|406.7|404.3|0
1644002950000|2022-02-04 19:29:10|406.54|404.14|406.7|404.3|406.7|404.3|406.38|403.98|0
1644002960000|2022-02-04 19:29:20|406.23|403.83|406.31|403.91|406.46|404.06|406.23|403.83|0
1644002970000|2022-02-04 19:29:30|406.38|403.98|407.01|404.61|407.01|404.61|406.23|403.83|0
1644002980000|2022-02-04 19:29:40|407.32|404.92|407.63|405.23|407.79|405.39|407.32|404.92|0
1644002990000|2022-02-04 19:29:50|407.16|404.76|407.32|404.92|407.32|404.92|407.16|404.76|0
1644003000000|2022-02-04 19:30:00|407.16|404.76|407.79|405.39|407.79|405.39|407.16|404.76|0
1644003010000|2022-02-04 19:30:10|407.95|405.55|407.79|405.39|408.1|405.7|407.79|405.39|0
1644003020000|2022-02-04 19:30:20|407.95|405.55|407.32|404.92|407.95|405.55|407.16|404.76|0
1644003030000|2022-02-04 19:30:30|407.01|404.61|407.01|404.61|407.32|404.92|407.01|404.61|0
1644003040000|2022-02-04 19:30:40|406.23|403.83|406.07|403.67|406.54|404.14|406.07|403.67|0
1644003050000|2022-02-04 19:30:50|406.15|403.75|406.07|403.67|406.15|403.75|406.07|403.67|0
1644003060000|2022-02-04 19:31:00|406.23|403.83|406.07|403.67|406.23|403.83|406.07|403.67|0
1644003070000|2022-02-04 19:31:10|405.91|403.51|405.76|403.36|405.91|403.51|405.76|403.36|0
1644003080000|2022-02-04 19:31:20|406.07|403.67|406.23|403.83|406.23|403.83|406.07|403.67|0
1644003090000|2022-02-04 19:31:30|406.07|403.67|406.23|403.83|406.23|403.83|405.91|403.51|0
1644003100000|2022-02-04 19:31:40|406.38|403.98|406.38|403.98|406.38|403.98|406.23|403.83|0
1644003110000|2022-02-04 19:31:50|406.07|403.67|406.31|403.91|406.31|403.91|405.91|403.51|0
1644003120000|2022-02-04 19:32:00|406.38|403.98|406.85|404.45|406.85|404.45|406.38|403.98|0
1644003140000|2022-02-04 19:32:20|406.78|404.38|406.69|404.29|406.78|404.38|406.69|404.29|0
1644003150000|2022-02-04 19:32:30|406.46|404.06|406.38|403.98|406.54|404.14|406.38|403.98|0
1644003160000|2022-02-04 19:32:40|406.22|403.82|406.07|403.67|406.22|403.82|405.91|403.51|0
1644003170000|2022-02-04 19:32:50|405.91|403.51|405.99|403.59|405.99|403.59|405.91|403.51|0
1644003180000|2022-02-04 19:33:00|405.91|403.51|405.44|403.04|406.07|403.67|405.44|403.04|0
1644003190000|2022-02-04 19:33:10|405.29|402.89|405.44|403.04|405.44|403.04|405.29|402.89|0
1644003200000|2022-02-04 19:33:20|405.29|402.89|405.13|402.73|405.29|402.89|405.13|402.73|0
1644003210000|2022-02-04 19:33:30|404.82|402.42|404.35|401.95|404.82|402.42|404.35|401.95|0
1644003220000|2022-02-04 19:33:40|403.88|401.48|402.64|400.24|403.88|401.48|402.64|400.24|0
1644003230000|2022-02-04 19:33:50|402.79|400.39|402.95|400.55|403.03|400.63|402.79|400.39|0
1644003240000|2022-02-04 19:34:00|403.57|401.17|403.57|401.17|403.57|401.17|403.57|401.17|0
1644003250000|2022-02-04 19:34:10|404.19|401.79|403.73|401.33|404.35|401.95|403.73|401.33|0
1644003260000|2022-02-04 19:34:20|403.88|401.48|403.88|401.48|403.88|401.48|403.88|401.48|0
1644003270000|2022-02-04 19:34:30|403.81|401.41|403.88|401.48|404.04|401.64|403.81|401.41|0
1644003280000|2022-02-04 19:34:40|404.04|401.64|404.35|401.95|404.35|401.95|404.04|401.64|0
1644003290000|2022-02-04 19:34:50|404.19|401.79|404.19|401.79|404.35|401.95|404.04|401.64|0
1644003300000|2022-02-04 19:35:00|404.28|401.88|403.26|400.86|404.28|401.88|403.26|400.86|0
1644003310000|2022-02-04 19:35:10|403.42|401.02|403.88|401.48|403.88|401.48|403.42|401.02|0
1644003320000|2022-02-04 19:35:20|404.19|401.79|404.04|401.64|404.19|401.79|404.04|401.64|0
1644003330000|2022-02-04 19:35:30|403.42|401.02|402.95|400.55|403.42|401.02|402.95|400.55|0
1644003340000|2022-02-04 19:35:40|403.1|400.7|403.1|400.7|403.26|400.86|403.1|400.7|0
1644003350000|2022-02-04 19:35:50|403.26|400.86|403.57|401.17|403.57|401.17|403.26|400.86|0
1644003370000|2022-02-04 19:36:10|403.41|401.01|403.1|400.7|403.57|401.17|403.1|400.7|0
1644003380000|2022-02-04 19:36:20|403.03|400.63|403.1|400.7|403.18|400.78|402.95|400.55|0
1644003390000|2022-02-04 19:36:30|403.26|400.86|403.41|401.01|403.41|401.01|403.26|400.86|0
1644003400000|2022-02-04 19:36:40|403.1|400.7|402.64|400.24|403.1|400.7|402.64|400.24|0
1644003410000|2022-02-04 19:36:50|402.72|400.32|403.1|400.7|403.1|400.7|402.48|400.08|0
1644003420000|2022-02-04 19:37:00|403.03|400.63|403.26|400.86|403.26|400.86|403.03|400.63|0
1644003430000|2022-02-04 19:37:10|403.1|400.7|403.73|401.33|403.88|401.48|403.1|400.7|0
1644003440000|2022-02-04 19:37:20|403.88|401.48|403.73|401.33|403.88|401.48|403.73|401.33|0
1644003450000|2022-02-04 19:37:30|402.95|400.55|402.95|400.55|402.95|400.55|402.79|400.39|0
1644003460000|2022-02-04 19:37:40|402.64|400.24|402.48|400.08|402.64|400.24|402.48|400.08|0
1644003470000|2022-02-04 19:37:50|402.56|400.16|401.39|398.99|402.64|400.24|401.39|398.99|0
1644003480000|2022-02-04 19:38:00|401.08|398.68|401.08|398.68|401.08|398.68|400.62|398.22|0
1644003490000|2022-02-04 19:38:10|401.16|398.76|400.54|398.14|401.16|398.76|400.54|398.14|0
1644003500000|2022-02-04 19:38:20|400.62|398.22|401.01|398.61|401.01|398.61|400.62|398.22|0
1644003510000|2022-02-04 19:38:30|401.08|398.68|402.48|400.08|402.48|400.08|401.08|398.68|0
1644003520000|2022-02-04 19:38:40|402.33|399.93|402.87|400.47|402.87|400.47|402.33|399.93|0
1644003530000|2022-02-04 19:38:50|403.1|400.7|403.41|401.01|403.57|401.17|403.1|400.7|0
1644003540000|2022-02-04 19:39:00|403.26|400.86|403.26|400.86|403.26|400.86|402.95|400.55|0
1644003550000|2022-02-04 19:39:10|403.41|401.01|403.26|400.86|403.57|401.17|403.26|400.86|0
1644003560000|2022-02-04 19:39:20|402.95|400.55|402.64|400.24|402.95|400.55|402.64|400.24|0
1644003570000|2022-02-04 19:39:30|402.01|399.61|402.25|399.85|402.25|399.85|402.01|399.61|0
1644003580000|2022-02-04 19:39:40|402.32|399.92|402.32|399.92|402.32|399.92|402.09|399.69|0
1644003590000|2022-02-04 19:39:50|402.17|399.77|401.86|399.46|402.56|400.16|401.86|399.46|0
1644003600000|2022-02-04 19:40:00|402.17|399.77|401.86|399.46|402.17|399.77|401.86|399.46|0
1644003610000|2022-02-04 19:40:10|402.17|399.77|401.7|399.3|402.17|399.77|401.7|399.3|0
1644003620000|2022-02-04 19:40:20|401.86|399.46|401.63|399.23|401.86|399.46|401.63|399.23|0
1644003630000|2022-02-04 19:40:30|401.55|399.15|401.24|398.84|401.55|399.15|401.24|398.84|0
1644003640000|2022-02-04 19:40:40|401.39|398.99|400.93|398.53|401.39|398.99|400.93|398.53|0
1644003650000|2022-02-04 19:40:50|401.08|398.68|401.24|398.84|401.24|398.84|400.85|398.45|0
1644003660000|2022-02-04 19:41:00|401.39|398.99|401.39|398.99|401.39|398.99|401.08|398.68|0
1644003670000|2022-02-04 19:41:10|401.24|398.84|401.39|398.99|401.55|399.15|401.24|398.84|0
1644003680000|2022-02-04 19:41:20|401.24|398.84|401.39|398.99|401.39|398.99|401.24|398.84|0
1644003690000|2022-02-04 19:41:30|401.55|399.15|401.24|398.84|401.55|399.15|401.24|398.84|0
1644003700000|2022-02-04 19:41:40|401.08|398.68|401.24|398.84|401.32|398.92|401.08|398.68|0
1644003710000|2022-02-04 19:41:50|400.77|398.37|401.08|398.68|401.08|398.68|400.77|398.37|0
1644003720000|2022-02-04 19:42:00|401.24|398.84|401.08|398.68|401.24|398.84|401.01|398.61|0
1644003730000|2022-02-04 19:42:10|401.86|399.46|402.17|399.77|402.63|400.23|401.86|399.46|0
1644003740000|2022-02-04 19:42:20|402.87|400.47|402.79|400.39|402.87|400.47|402.63|400.23|0
1644003750000|2022-02-04 19:42:30|404.27|401.87|404.12|401.72|404.5|402.1|404.12|401.72|0
1644003760000|2022-02-04 19:42:40|404.19|401.79|403.72|401.32|404.19|401.79|403.57|401.17|0
1644003770000|2022-02-04 19:42:50|403.88|401.48|403.72|401.32|404.04|401.64|403.57|401.17|0
1644003780000|2022-02-04 19:43:00|404.19|401.79|404.04|401.64|404.19|401.79|403.88|401.48|0
1644003790000|2022-02-04 19:43:10|403.72|401.32|403.34|400.94|403.72|401.32|403.34|400.94|0
1644003800000|2022-02-04 19:43:20|403.26|400.86|402.95|400.55|403.26|400.86|402.95|400.55|0
1644003810000|2022-02-04 19:43:30|402.79|400.39|402.79|400.39|402.79|400.39|402.72|400.32|0
1644003820000|2022-02-04 19:43:40|402.71|400.31|402.71|400.31|402.79|400.39|402.71|400.31|0
1644003830000|2022-02-04 19:43:50|402.63|400.23|403.72|401.32|403.72|401.32|402.63|400.23|0
1644003840000|2022-02-04 19:44:00|404.27|401.87|404.66|402.26|404.66|402.26|404.04|401.64|0
1644003850000|2022-02-04 19:44:10|405.28|402.88|405.28|402.88|405.44|403.04|405.28|402.88|0
1644003860000|2022-02-04 19:44:20|405.05|402.65|404.66|402.26|405.05|402.65|404.35|401.95|0
1644003870000|2022-02-04 19:44:30|404.5|402.1|404.81|402.41|404.97|402.57|404.5|402.1|0
1644003880000|2022-02-04 19:44:40|404.66|402.26|404.27|401.87|404.66|402.26|404.27|401.87|0
1644003890000|2022-02-04 19:44:50|404.5|402.1|405.13|402.73|405.13|402.73|404.5|402.1|0
1644003900000|2022-02-04 19:45:00|404.81|402.41|406.06|403.66|406.06|403.66|404.81|402.41|0
1644003910000|2022-02-04 19:45:10|405.75|403.35|405.44|403.04|405.75|403.35|405.44|403.04|0
1644003920000|2022-02-04 19:45:20|405.28|402.88|404.5|402.1|405.36|402.96|404.5|402.1|0
1644003930000|2022-02-04 19:45:30|404.66|402.26|404.5|402.1|404.66|402.26|404.5|402.1|0
1644003940000|2022-02-04 19:45:40|404.35|401.95|404.43|402.03|404.43|402.03|404.35|401.95|0
1644003950000|2022-02-04 19:45:50|404.27|401.87|404.74|402.34|404.81|402.41|404.19|401.79|0
1644003960000|2022-02-04 19:46:00|404.97|402.57|405.44|403.04|405.44|403.04|404.74|402.34|0
1644003970000|2022-02-04 19:46:10|405.28|402.88|404.81|402.41|405.28|402.88|404.66|402.26|0
1644003980000|2022-02-04 19:46:20|404.66|402.26|405.28|402.88|405.28|402.88|404.66|402.26|0
1644003990000|2022-02-04 19:46:30|405.44|403.04|405.44|403.04|405.44|403.04|405.28|402.88|0
1644004000000|2022-02-04 19:46:40|405.28|402.88|405.13|402.73|405.28|402.88|404.97|402.57|0
1644004010000|2022-02-04 19:46:50|405.05|402.65|405.13|402.73|405.28|402.88|405.05|402.65|0
1644004020000|2022-02-04 19:47:00|404.97|402.57|405.91|403.51|405.91|403.51|404.97|402.57|0
1644004030000|2022-02-04 19:47:10|406.06|403.66|405.52|403.12|406.06|403.66|405.44|403.04|0
1644004040000|2022-02-04 19:47:20|405.75|403.35|405.91|403.51|406.06|403.66|405.75|403.35|0
1644004050000|2022-02-04 19:47:30|406.22|403.82|406.22|403.82|406.38|403.98|406.22|403.82|0
1644004060000|2022-02-04 19:47:40|406.53|404.13|406.46|404.06|406.85|404.45|406.46|404.06|0
1644004070000|2022-02-04 19:47:50|405.91|403.51|405.91|403.51|406.06|403.66|405.91|403.51|0
1644004080000|2022-02-04 19:48:00|405.68|403.28|405.91|403.51|405.99|403.59|405.68|403.28|0
1644004090000|2022-02-04 19:48:10|405.75|403.35|405.59|403.19|406.06|403.66|405.59|403.19|0
1644004100000|2022-02-04 19:48:20|405.44|403.04|404.66|402.26|405.44|403.04|404.66|402.26|0
1644004110000|2022-02-04 19:48:30|404.81|402.41|404.5|402.1|404.81|402.41|404.5|402.1|0
1644004120000|2022-02-04 19:48:40|404.66|402.26|405.21|402.81|405.28|402.88|404.35|401.95|0
1644004130000|2022-02-04 19:48:50|405.13|402.73|405.91|403.51|405.91|403.51|405.13|402.73|0
1644004140000|2022-02-04 19:49:00|405.75|403.35|405.44|403.04|405.75|403.35|405.36|402.96|0
1644004150000|2022-02-04 19:49:10|405.91|403.51|405.59|403.19|405.91|403.51|405.59|403.19|0
1644004160000|2022-02-04 19:49:20|405.75|403.35|405.75|403.35|405.75|403.35|405.59|403.19|0
1644004170000|2022-02-04 19:49:30|406.06|403.66|406.06|403.66|406.37|403.97|406.06|403.66|0
1644004180000|2022-02-04 19:49:40|405.91|403.51|404.97|402.57|405.91|403.51|404.97|402.57|0
1644004190000|2022-02-04 19:49:50|405.12|402.72|405.28|402.88|405.28|402.88|404.97|402.57|0
1644004200000|2022-02-04 19:50:00|404.97|402.57|405.12|402.72|405.36|402.96|404.97|402.57|0
1644004210000|2022-02-04 19:50:10|404.97|402.57|404.97|402.57|404.97|402.57|404.66|402.26|0
1644004220000|2022-02-04 19:50:20|404.5|402.1|404.34|401.94|404.66|402.26|404.34|401.94|0
1644004230000|2022-02-04 19:50:30|404.43|402.03|403.57|401.17|404.43|402.03|403.57|401.17|0
1644004240000|2022-02-04 19:50:40|403.72|401.32|403.57|401.17|403.72|401.32|403.57|401.17|0
1644004250000|2022-02-04 19:50:50|403.72|401.32|403.88|401.48|403.88|401.48|403.72|401.32|0
1644004260000|2022-02-04 19:51:00|404.34|401.94|404.97|402.57|404.97|402.57|404.19|401.79|0
1644004270000|2022-02-04 19:51:10|404.81|402.41|403.88|401.48|404.81|402.41|403.72|401.32|0
1644004280000|2022-02-04 19:51:20|403.72|401.32|403.72|401.32|403.72|401.32|403.56|401.16|0
1644004290000|2022-02-04 19:51:30|403.56|401.16|403.41|401.01|403.56|401.16|403.41|401.01|0
1644004300000|2022-02-04 19:51:40|402.94|400.54|403.41|401.01|403.41|401.01|402.94|400.54|0
1644004310000|2022-02-04 19:51:50|403.25|400.85|403.41|401.01|403.41|401.01|403.25|400.85|0
1644004320000|2022-02-04 19:52:00|403.56|401.16|403.25|400.85|403.56|401.16|403.1|400.7|0
1644004330000|2022-02-04 19:52:10|403.41|401.01|403.72|401.32|403.72|401.32|403.41|401.01|0
1644004340000|2022-02-04 19:52:20|404.03|401.63|404.03|401.63|404.03|401.63|403.88|401.48|0
1644004350000|2022-02-04 19:52:30|403.72|401.32|403.41|401.01|403.72|401.32|403.41|401.01|0
1644004360000|2022-02-04 19:52:40|403.56|401.16|404.19|401.79|404.19|401.79|403.56|401.16|0
1644004370000|2022-02-04 19:52:50|404.34|401.94|404.03|401.63|404.34|401.94|404.03|401.63|0
1644004380000|2022-02-04 19:53:00|404.11|401.71|405.12|402.72|405.12|402.72|404.11|401.71|0
1644004390000|2022-02-04 19:53:10|405.28|402.88|404.97|402.57|405.28|402.88|404.97|402.57|0
1644004400000|2022-02-04 19:53:20|404.81|402.41|404.81|402.41|404.97|402.57|404.81|402.41|0
1644004410000|2022-02-04 19:53:30|404.19|401.79|404.42|402.02|404.5|402.1|404.19|401.79|0
1644004420000|2022-02-04 19:53:40|404.66|402.26|404.66|402.26|404.97|402.57|404.66|402.26|0
1644004430000|2022-02-04 19:53:50|404.81|402.41|404.66|402.26|404.81|402.41|404.66|402.26|0
1644004440000|2022-02-04 19:54:00|404.34|401.94|404.19|401.79|404.5|402.1|404.19|401.79|0
1644004450000|2022-02-04 19:54:10|404.66|402.26|404.03|401.63|404.66|402.26|404.03|401.63|0
1644004460000|2022-02-04 19:54:20|404.34|401.94|404.19|401.79|404.34|401.94|403.96|401.56|0
1644004470000|2022-02-04 19:54:30|404.34|401.94|404.03|401.63|404.34|401.94|404.03|401.63|0
1644004480000|2022-02-04 19:54:40|403.88|401.48|402.94|400.54|403.88|401.48|402.94|400.54|0
1644004490000|2022-02-04 19:54:50|402.16|399.76|402.32|399.92|402.32|399.92|402.16|399.76|0
1644004500000|2022-02-04 19:55:00|402.47|400.07|402.01|399.61|402.47|400.07|402.01|399.61|0
1644004510000|2022-02-04 19:55:10|402.16|399.76|401.85|399.45|402.16|399.76|401.7|399.3|0
1644004520000|2022-02-04 19:55:20|402.01|399.61|401.85|399.45|402.01|399.61|401.7|399.3|0
1644004530000|2022-02-04 19:55:30|401.54|399.14|401.62|399.22|401.62|399.22|401.39|398.99|0
1644004540000|2022-02-04 19:55:40|401.7|399.3|401.39|398.99|401.7|399.3|401.39|398.99|0
1644004550000|2022-02-04 19:55:50|401.23|398.83|400.61|398.21|401.23|398.83|400.61|398.21|0
1644004560000|2022-02-04 19:56:00|400.77|398.37|401.08|398.68|401.39|398.99|400.77|398.37|0
1644004570000|2022-02-04 19:56:10|401.23|398.83|401.23|398.83|401.7|399.3|401.23|398.83|0
1644004580000|2022-02-04 19:56:20|401.39|398.99|401.7|399.3|401.7|399.3|401.39|398.99|0
1644004590000|2022-02-04 19:56:30|402.01|399.61|401.85|399.45|402.01|399.61|401.85|399.45|0
1644004600000|2022-02-04 19:56:40|401.7|399.3|401.85|399.45|402.01|399.61|401.7|399.3|0
1644004610000|2022-02-04 19:56:50|401.7|399.3|400.92|398.52|401.7|399.3|400.92|398.52|0
1644004620000|2022-02-04 19:57:00|401.23|398.83|401.7|399.3|401.7|399.3|401.23|398.83|0
1644004630000|2022-02-04 19:57:10|401.85|399.45|402.47|400.07|402.47|400.07|401.85|399.45|0
1644004640000|2022-02-04 19:57:20|402.71|400.31|401.7|399.3|402.71|400.31|401.7|399.3|0
1644004650000|2022-02-04 19:57:30|401.85|399.45|401.85|399.45|401.85|399.45|401.7|399.3|0
1644004660000|2022-02-04 19:57:40|402.01|399.61|402.32|399.92|402.32|399.92|402.01|399.61|0
1644004670000|2022-02-04 19:57:50|402.16|399.76|401.85|399.45|402.16|399.76|401.85|399.45|0
1644004680000|2022-02-04 19:58:00|401.7|399.3|401.7|399.3|401.7|399.3|401.39|398.99|0
1644004690000|2022-02-04 19:58:10|401.54|399.14|401.93|399.53|401.93|399.53|401.54|399.14|0
1644004700000|2022-02-04 19:58:20|401.85|399.45|401.85|399.45|402.32|399.92|401.85|399.45|0
1644004710000|2022-02-04 19:58:30|401.93|399.53|402.01|399.61|402.01|399.61|401.85|399.45|0
1644004720000|2022-02-04 19:58:40|402.16|399.76|402.09|399.69|402.32|399.92|402.09|399.69|0
1644004730000|2022-02-04 19:58:50|402.01|399.61|402.16|399.76|402.32|399.92|402.01|399.61|0
1644004740000|2022-02-04 19:59:00|402.32|399.92|402.63|400.23|402.63|400.23|402.32|399.92|0
1644004750000|2022-02-04 19:59:10|402.47|400.07|401.85|399.45|402.47|400.07|401.85|399.45|0
1644004760000|2022-02-04 19:59:20|402.16|399.76|401.85|399.45|402.16|399.76|401.85|399.45|0
1644004770000|2022-02-04 19:59:30|402.16|399.76|401.85|399.45|402.16|399.76|401.85|399.45|0
1644004780000|2022-02-04 19:59:40|401.7|399.3|401.23|398.83|401.7|399.3|401.23|398.83|0
1644004790000|2022-02-04 19:59:50|400.76|398.36|400.61|398.21|400.76|398.36|400.61|398.21|0
1644004800000|2022-02-04 20:00:00|400.76|398.36|400.61|398.21|400.76|398.36|400.45|398.05|0
1644004810000|2022-02-04 20:00:10|400.76|398.36|400.23|397.83|400.76|398.36|400.23|397.83|0
1644004820000|2022-02-04 20:00:20|399.53|397.13|399.14|396.74|399.53|397.13|399.14|396.74|0
1644004830000|2022-02-04 20:00:30|399.06|396.66|399.06|396.66|399.37|396.97|399.06|396.66|0
1644004840000|2022-02-04 20:00:40|398.91|396.51|399.22|396.82|399.3|396.9|398.91|396.51|0
1644004850000|2022-02-04 20:00:50|399.06|396.66|398.75|396.35|399.06|396.66|398.75|396.35|0
1644004860000|2022-02-04 20:01:00|398.6|396.2|398.75|396.35|398.91|396.51|398.6|396.2|0
1644004870000|2022-02-04 20:01:10|399.06|396.66|399.52|397.12|399.52|397.12|399.06|396.66|0
1644004880000|2022-02-04 20:01:20|399.37|396.97|395.76|393.36|400.88|398.48|395.76|393.36|0
1644004890000|2022-02-04 20:01:30|395.6|393.2|395.29|392.89|395.6|393.2|395.29|392.89|0
1644004900000|2022-02-04 20:01:40|395.45|393.05|395.6|393.2|395.6|393.2|395.45|393.05|0
1644004910000|2022-02-04 20:01:50|395.29|392.89|395.91|393.51|395.91|393.51|395.29|392.89|0
1644004920000|2022-02-04 20:02:00|396.07|393.67|396.69|394.29|396.69|394.29|396.07|393.67|0
1644004930000|2022-02-04 20:02:10|396.53|394.13|396.84|394.44|396.84|394.44|396.53|394.13|0
1644004940000|2022-02-04 20:02:20|396.69|394.29|396.46|394.06|396.69|394.29|396.38|393.98|0
1644004950000|2022-02-04 20:02:30|396.61|394.21|396.69|394.29|396.69|394.29|396.61|394.21|0
1644004960000|2022-02-04 20:02:40|396.84|394.44|396.69|394.29|396.84|394.44|396.69|394.29|0
1644004970000|2022-02-04 20:02:50|396.84|394.44|396.69|394.29|396.84|394.44|396.69|394.29|0
1644004980000|2022-02-04 20:03:00|396.38|393.98|396.07|393.67|396.38|393.98|396.07|393.67|0
1644004990000|2022-02-04 20:03:10|395.91|393.51|396.07|393.67|396.07|393.67|395.91|393.51|0
1644005000000|2022-02-04 20:03:20|395.91|393.51|395.76|393.36|395.91|393.51|395.76|393.36|0
1644005010000|2022-02-04 20:03:30|395.6|393.2|395.6|393.2|395.76|393.36|395.6|393.2|0
1644005020000|2022-02-04 20:03:40|395.76|393.36|395.6|393.2|395.84|393.44|395.6|393.2|0
1644005030000|2022-02-04 20:03:50|395.29|392.89|395.29|392.89|395.45|393.05|395.29|392.89|0
1644005040000|2022-02-04 20:04:00|394.98|392.58|394.83|392.43|394.98|392.58|394.83|392.43|0
1644005050000|2022-02-04 20:04:10|394.98|392.58|394.98|392.58|395.14|392.74|394.98|392.58|0
1644005060000|2022-02-04 20:04:20|395.06|392.66|394.98|392.58|395.06|392.66|394.83|392.43|0
1644005070000|2022-02-04 20:04:30|394.83|392.43|394.36|391.96|394.83|392.43|394.36|391.96|0
1644005080000|2022-02-04 20:04:40|394.21|391.81|394.52|392.12|394.52|392.12|394.06|391.66|0
1644005090000|2022-02-04 20:04:50|394.36|391.96|394.21|391.81|394.52|392.12|394.21|391.81|0
1644005100000|2022-02-04 20:05:00|394.06|391.66|394.06|391.66|394.36|391.96|394.06|391.66|0
1644005110000|2022-02-04 20:05:10|394.21|391.81|394.44|392.04|394.44|392.04|394.21|391.81|0
1644005120000|2022-02-04 20:05:20|394.67|392.27|395.45|393.05|395.45|393.05|394.67|392.27|0
1644005130000|2022-02-04 20:05:30|394.98|392.58|395.29|392.89|395.29|392.89|394.98|392.58|0
1644005140000|2022-02-04 20:05:40|395.22|392.82|395.6|393.2|395.6|393.2|395.22|392.82|0
1644005150000|2022-02-04 20:05:50|395.29|392.89|394.83|392.43|395.29|392.89|394.83|392.43|0
1644005160000|2022-02-04 20:06:00|395.14|392.74|394.83|392.43|395.14|392.74|394.83|392.43|0
1644005170000|2022-02-04 20:06:10|394.67|392.27|394.21|391.81|394.67|392.27|394.05|391.65|0
1644005180000|2022-02-04 20:06:20|394.67|392.27|394.83|392.43|394.83|392.43|394.52|392.12|0
1644005190000|2022-02-04 20:06:30|394.67|392.27|394.36|391.96|394.67|392.27|394.36|391.96|0
1644005200000|2022-02-04 20:06:40|393.9|391.5|393.9|391.5|394.05|391.65|393.75|391.35|0
1644005210000|2022-02-04 20:06:50|393.75|391.35|394.21|391.81|394.21|391.81|393.75|391.35|0
1644005220000|2022-02-04 20:07:00|394.05|391.65|394.36|391.96|394.36|391.96|394.05|391.65|0
1644005230000|2022-02-04 20:07:10|394.52|392.12|394.21|391.81|394.52|392.12|394.21|391.81|0
1644005240000|2022-02-04 20:07:20|394.05|391.65|393.9|391.5|394.05|391.65|393.9|391.5|0
1644005250000|2022-02-04 20:07:30|393.75|391.35|394.05|391.65|394.05|391.65|393.75|391.35|0
1644005260000|2022-02-04 20:07:40|393.98|391.58|393.59|391.19|393.98|391.58|393.59|391.19|0
1644005270000|2022-02-04 20:07:50|393.75|391.35|393.28|390.88|393.75|391.35|393.28|390.88|0
1644005280000|2022-02-04 20:08:00|393.13|390.73|393.21|390.81|393.21|390.81|393.13|390.73|0
1644005290000|2022-02-04 20:08:10|393.44|391.04|393.59|391.19|393.75|391.35|393.44|391.04|0
1644005300000|2022-02-04 20:08:20|393.44|391.04|392.97|390.57|393.44|391.04|392.82|390.42|0
1644005310000|2022-02-04 20:08:30|392.82|390.42|392.36|389.96|392.82|390.42|392.2|389.8|0
1644005320000|2022-02-04 20:08:40|392.97|390.57|393.21|390.81|393.44|391.04|392.97|390.57|0
1644005330000|2022-02-04 20:08:50|392.66|390.26|392.82|390.42|392.97|390.57|392.66|390.26|0
1644005340000|2022-02-04 20:09:00|392.66|390.26|393.13|390.73|393.13|390.73|392.51|390.11|0
1644005350000|2022-02-04 20:09:10|392.82|390.42|393.13|390.73|393.13|390.73|392.82|390.42|0
1644005360000|2022-02-04 20:09:20|392.97|390.57|392.97|390.57|392.97|390.57|392.97|390.57|0
1644005370000|2022-02-04 20:09:30|393.05|390.65|392.97|390.57|393.05|390.65|392.97|390.57|0
1644005380000|2022-02-04 20:09:40|393.13|390.73|393.44|391.04|393.44|391.04|393.13|390.73|0
1644005390000|2022-02-04 20:09:50|393.59|391.19|392.74|390.34|393.59|391.19|392.66|390.26|0
1644005400000|2022-02-04 20:10:00|392.82|390.42|393.44|391.04|393.44|391.04|392.66|390.26|0
1644005410000|2022-02-04 20:10:10|392.97|390.57|392.66|390.26|392.97|390.57|392.66|390.26|0
1644005420000|2022-02-04 20:10:20|392.82|390.42|391.89|389.49|392.82|390.42|391.89|389.49|0
1644005430000|2022-02-04 20:10:30|391.43|389.03|391.43|389.03|391.43|389.03|391.43|389.03|0
1644005440000|2022-02-04 20:10:40|391.67|389.27|391.59|389.19|391.67|389.27|391.43|389.03|0
1644005450000|2022-02-04 20:10:50|392.13|389.73|391.43|389.03|392.13|389.73|391.43|389.03|0
1644005460000|2022-02-04 20:11:00|391.51|389.11|391.74|389.34|391.74|389.34|391.43|389.03|0
1644005470000|2022-02-04 20:11:10|392.05|389.65|391.82|389.42|392.05|389.65|391.82|389.42|0
1644005480000|2022-02-04 20:11:20|391.28|388.88|390.74|388.34|391.28|388.88|390.66|388.26|0
1644005490000|2022-02-04 20:11:30|390.82|388.42|390.51|388.11|390.82|388.42|390.51|388.11|0
1644005500000|2022-02-04 20:11:40|390.36|387.96|390.97|388.57|390.97|388.57|390.36|387.96|0
1644005510000|2022-02-04 20:11:50|390.82|388.42|390.51|388.11|390.82|388.42|390.36|387.96|0
1644005520000|2022-02-04 20:12:00|390.36|387.96|390.2|387.8|390.36|387.96|390.2|387.8|0
1644005530000|2022-02-04 20:12:10|389.74|387.34|389.9|387.5|389.9|387.5|389.74|387.34|0
1644005540000|2022-02-04 20:12:20|389.74|387.34|389.74|387.34|389.74|387.34|389.59|387.19|0
1644005550000|2022-02-04 20:12:30|389.59|387.19|388.67|386.27|389.59|387.19|388.67|386.27|0
1644005560000|2022-02-04 20:12:40|388.98|386.58|388.98|386.58|388.98|386.58|388.82|386.42|0
1644005570000|2022-02-04 20:12:50|388.21|385.81|388.67|386.27|388.82|386.42|388.21|385.81|0
1644005580000|2022-02-04 20:13:00|388.97|386.57|389.36|386.96|389.36|386.96|388.97|386.57|0
1644005590000|2022-02-04 20:13:10|389.74|387.34|389.28|386.88|389.74|387.34|389.13|386.73|0
1644005600000|2022-02-04 20:13:20|388.97|386.57|388.21|385.81|388.97|386.57|388.21|385.81|0
1644005610000|2022-02-04 20:13:30|388.36|385.96|388.36|385.96|388.36|385.96|388.21|385.81|0
1644005620000|2022-02-04 20:13:40|388.06|385.66|388.52|386.12|388.52|386.12|387.9|385.5|0
1644005630000|2022-02-04 20:13:50|388.82|386.42|388.52|386.12|388.82|386.42|388.52|386.12|0
1644005640000|2022-02-04 20:14:00|388.44|386.04|388.97|386.57|389.21|386.81|388.44|386.04|0
1644005650000|2022-02-04 20:14:10|389.59|387.19|389.28|386.88|389.59|387.19|389.28|386.88|0
1644005660000|2022-02-04 20:14:20|389.13|386.73|388.97|386.57|389.13|386.73|388.82|386.42|0
1644005670000|2022-02-04 20:14:30|388.82|386.42|389.13|386.73|389.13|386.73|388.51|386.11|0
1644005680000|2022-02-04 20:14:40|389.28|386.88|389.13|386.73|389.28|386.88|389.13|386.73|0
1644005690000|2022-02-04 20:14:50|389.28|386.88|389.13|386.73|389.28|386.88|388.97|386.57|0
1644005700000|2022-02-04 20:15:00|388.97|386.57|388.82|386.42|388.97|386.57|388.51|386.11|0
1644005710000|2022-02-04 20:15:10|388.75|386.35|389.59|387.19|389.59|387.19|388.67|386.27|0
1644005720000|2022-02-04 20:15:20|389.74|387.34|390.05|387.65|390.05|387.65|389.74|387.34|0
1644005730000|2022-02-04 20:15:30|389.89|387.49|389.59|387.19|389.89|387.49|389.43|387.03|0
1644005740000|2022-02-04 20:15:40|389.28|386.88|389.74|387.34|389.74|387.34|389.28|386.88|0
1644005750000|2022-02-04 20:15:50|389.28|386.88|389.28|386.88|389.36|386.96|389.13|386.73|0
1644005760000|2022-02-04 20:16:00|389.43|387.03|389.89|387.49|390.2|387.8|389.43|387.03|0
1644005770000|2022-02-04 20:16:10|390.2|387.8|390.35|387.95|390.35|387.95|390.2|387.8|0
1644005780000|2022-02-04 20:16:20|389.89|387.49|389.59|387.19|389.89|387.49|389.59|387.19|0
1644005790000|2022-02-04 20:16:30|389.43|387.03|390.2|387.8|390.2|387.8|389.43|387.03|0
1644005800000|2022-02-04 20:16:40|390.59|388.19|390.05|387.65|390.59|388.19|389.89|387.49|0
1644005810000|2022-02-04 20:16:50|390.2|387.8|390.2|387.8|390.51|388.11|390.2|387.8|0
1644005820000|2022-02-04 20:17:00|390.05|387.65|389.89|387.49|390.2|387.8|389.89|387.49|0
1644005830000|2022-02-04 20:17:10|390.05|387.65|389.89|387.49|390.05|387.65|389.89|387.49|0
1644005840000|2022-02-04 20:17:20|390.51|388.11|390.66|388.26|390.81|388.41|390.51|388.11|0
1644005850000|2022-02-04 20:17:30|390.51|388.11|390.81|388.41|390.81|388.41|390.51|388.11|0
1644005860000|2022-02-04 20:17:40|390.66|388.26|390.81|388.41|390.81|388.41|390.51|388.11|0
1644005870000|2022-02-04 20:17:50|390.59|388.19|390.35|387.95|390.81|388.41|390.35|387.95|0
1644005880000|2022-02-04 20:18:00|390.2|387.8|390.2|387.8|390.2|387.8|389.89|387.49|0
1644005890000|2022-02-04 20:18:10|390.13|387.73|391.74|389.34|391.74|389.34|390.13|387.73|0
1644005900000|2022-02-04 20:18:20|391.43|389.03|391.28|388.88|391.43|389.03|391.12|388.72|0
1644005910000|2022-02-04 20:18:30|391.2|388.8|391.12|388.72|391.2|388.8|391.12|388.72|0
1644005920000|2022-02-04 20:18:40|391.28|388.88|391.74|389.34|391.74|389.34|391.12|388.72|0
1644005930000|2022-02-04 20:18:50|391.82|389.42|391.58|389.18|391.82|389.42|391.58|389.18|0
1644005940000|2022-02-04 20:19:00|391.74|389.34|392.2|389.8|392.51|390.11|391.74|389.34|0
1644005950000|2022-02-04 20:19:10|392.66|390.26|393.59|391.19|393.59|391.19|392.66|390.26|0
1644005960000|2022-02-04 20:19:20|393.28|390.88|393.43|391.03|393.43|391.03|393.12|390.72|0
1644005970000|2022-02-04 20:19:30|393.59|391.19|393.74|391.34|393.74|391.34|393.59|391.19|0
1644005980000|2022-02-04 20:19:40|393.59|391.19|393.28|390.88|393.59|391.19|393.28|390.88|0
1644005990000|2022-02-04 20:19:50|393.12|390.72|394.2|391.8|394.2|391.8|393.12|390.72|0
1644006000000|2022-02-04 20:20:00|393.9|391.5|393.28|390.88|393.9|391.5|393.28|390.88|0
1644006010000|2022-02-04 20:20:10|393.98|391.58|393.74|391.34|394.05|391.65|393.74|391.34|0
1644006020000|2022-02-04 20:20:20|393.43|391.03|393.43|391.03|393.82|391.42|393.43|391.03|0
1644006030000|2022-02-04 20:20:30|393.28|390.88|393.89|391.49|393.89|391.49|393.28|390.88|0
1644006040000|2022-02-04 20:20:40|393.74|391.34|393.51|391.11|393.74|391.34|393.43|391.03|0
1644006050000|2022-02-04 20:20:50|393.43|391.03|392.97|390.57|393.43|391.03|392.66|390.26|0
1644006060000|2022-02-04 20:21:00|392.51|390.11|392.66|390.26|392.66|390.26|392.51|390.11|0
1644006070000|2022-02-04 20:21:10|392.51|390.11|392.81|390.41|392.81|390.41|392.51|390.11|0
1644006080000|2022-02-04 20:21:20|392.97|390.57|392.59|390.19|392.97|390.57|392.59|390.19|0
1644006090000|2022-02-04 20:21:30|393.28|390.88|392.81|390.41|393.28|390.88|392.81|390.41|0
1644006100000|2022-02-04 20:21:40|392.97|390.57|393.12|390.72|393.12|390.72|392.97|390.57|0
1644006110000|2022-02-04 20:21:50|392.97|390.57|393.28|390.88|393.28|390.88|392.97|390.57|0
1644006120000|2022-02-04 20:22:00|393.67|391.27|393.59|391.19|393.67|391.27|393.59|391.19|0
1644006130000|2022-02-04 20:22:10|393.67|391.27|393.59|391.19|393.74|391.34|393.59|391.19|0
1644006140000|2022-02-04 20:22:20|392.81|390.41|392.66|390.26|392.81|390.41|392.51|390.11|0
1644006150000|2022-02-04 20:22:30|392.04|389.64|391.58|389.18|392.04|389.64|391.43|389.03|0
1644006160000|2022-02-04 20:22:40|391.12|388.72|391.82|389.42|391.82|389.42|391.12|388.72|0
1644006170000|2022-02-04 20:22:50|392.04|389.64|392.04|389.64|392.2|389.8|392.04|389.64|0
1644006180000|2022-02-04 20:23:00|392.12|389.72|391.89|389.49|392.12|389.72|391.74|389.34|0
1644006190000|2022-02-04 20:23:10|391.97|389.57|392.2|389.8|392.2|389.8|391.97|389.57|0
1644006200000|2022-02-04 20:23:20|392.66|390.26|393.12|390.72|393.12|390.72|392.66|390.26|0
1644006210000|2022-02-04 20:23:30|392.97|390.57|392.35|389.95|393.12|390.72|392.35|389.95|0
1644006220000|2022-02-04 20:23:40|392.2|389.8|393.2|390.8|393.2|390.8|392.2|389.8|0
1644006230000|2022-02-04 20:23:50|393.12|390.72|392.66|390.26|393.28|390.88|392.66|390.26|0
1644006240000|2022-02-04 20:24:00|392.81|390.41|392.51|390.11|392.97|390.57|392.51|390.11|0
1644006250000|2022-02-04 20:24:10|392.35|389.95|391.89|389.49|392.35|389.95|391.66|389.26|0
1644006260000|2022-02-04 20:24:20|391.97|389.57|392.04|389.64|392.04|389.64|391.89|389.49|0
1644006270000|2022-02-04 20:24:30|391.89|389.49|391.89|389.49|392.04|389.64|391.73|389.33|0
1644006280000|2022-02-04 20:24:40|392.2|389.8|391.89|389.49|392.2|389.8|391.89|389.49|0
1644006290000|2022-02-04 20:24:50|392.04|389.64|391.43|389.03|392.04|389.64|391.43|389.03|0
1644006300000|2022-02-04 20:25:00|391.12|388.72|390.2|387.8|391.12|388.72|390.2|387.8|0
1644006310000|2022-02-04 20:25:10|390.66|388.26|390.5|388.1|391.12|388.72|390.5|388.1|0
1644006320000|2022-02-04 20:25:20|390.35|387.95|390.5|388.1|390.66|388.26|390.35|387.95|0
1644006330000|2022-02-04 20:25:30|390.35|387.95|390.35|387.95|390.35|387.95|390.35|387.95|0
1644006340000|2022-02-04 20:25:40|389.89|387.49|390.04|387.64|390.04|387.64|389.89|387.49|0
1644006350000|2022-02-04 20:25:50|390.2|387.8|390.04|387.64|390.2|387.8|389.89|387.49|0
1644006360000|2022-02-04 20:26:00|390.5|388.1|389.89|387.49|390.5|388.1|389.89|387.49|0
1644006370000|2022-02-04 20:26:10|390.04|387.64|390.2|387.8|390.2|387.8|389.89|387.49|0
1644006380000|2022-02-04 20:26:20|390.35|387.95|391.27|388.87|391.27|388.87|390.35|387.95|0
1644006390000|2022-02-04 20:26:30|391.58|389.18|391.43|389.03|391.58|389.18|391.43|389.03|0
1644006400000|2022-02-04 20:26:40|391.27|388.87|391.43|389.03|391.43|389.03|391.27|388.87|0
1644006410000|2022-02-04 20:26:50|391.35|388.95|391.66|389.26|391.73|389.33|391.35|388.95|0
1644006420000|2022-02-04 20:27:00|391.58|389.18|391.43|389.03|391.58|389.18|391.12|388.72|0
1644006430000|2022-02-04 20:27:10|391.27|388.87|391.12|388.72|391.43|389.03|391.12|388.72|0
1644006440000|2022-02-04 20:27:20|391.35|388.95|391.27|388.87|391.35|388.95|390.81|388.41|0
1644006450000|2022-02-04 20:27:30|391.12|388.72|391.51|389.11|391.51|389.11|391.12|388.72|0
1644006460000|2022-02-04 20:27:40|391.58|389.18|391.89|389.49|392.2|389.8|391.58|389.18|0
1644006470000|2022-02-04 20:27:50|391.73|389.33|391.51|389.11|391.73|389.33|391.51|389.11|0
1644006480000|2022-02-04 20:28:00|391.43|389.03|392.81|390.41|392.81|390.41|391.43|389.03|0
1644006490000|2022-02-04 20:28:10|392.5|390.1|392.28|389.88|392.66|390.26|392.2|389.8|0
1644006500000|2022-02-04 20:28:20|392.5|390.1|393.27|390.87|393.27|390.87|392.5|390.1|0
1644006510000|2022-02-04 20:28:30|393.89|391.49|393.74|391.34|393.89|391.49|393.74|391.34|0
1644006520000|2022-02-04 20:28:40|393.58|391.18|393.27|390.87|393.58|391.18|393.27|390.87|0
1644006530000|2022-02-04 20:28:50|393.43|391.03|393.82|391.42|393.89|391.49|393.43|391.03|0
1644006540000|2022-02-04 20:29:00|394.05|391.65|394.36|391.96|394.36|391.96|394.05|391.65|0
1644006550000|2022-02-04 20:29:10|394.05|391.65|394.05|391.65|394.13|391.73|393.89|391.49|0
1644006560000|2022-02-04 20:29:20|393.74|391.34|393.43|391.03|393.74|391.34|393.12|390.72|0
1644006570000|2022-02-04 20:29:30|393.12|390.72|393.27|390.87|393.43|391.03|393.12|390.72|0
1644006580000|2022-02-04 20:29:40|393.12|390.72|393.27|390.87|393.27|390.87|393.12|390.72|0
1644006590000|2022-02-04 20:29:50|393.43|391.03|393.12|390.72|393.43|391.03|393.12|390.72|0
1644006600000|2022-02-04 20:30:00|392.66|390.26|391.73|389.33|392.66|390.26|391.73|389.33|0
1644006610000|2022-02-04 20:30:10|391.58|389.18|391.58|389.18|391.58|389.18|391.58|389.18|0
1644006620000|2022-02-04 20:30:20|392.35|389.95|391.73|389.33|392.35|389.95|391.73|389.33|0
1644006630000|2022-02-04 20:30:30|391.81|389.41|392.04|389.64|392.04|389.64|391.81|389.41|0
1644006640000|2022-02-04 20:30:40|392.19|389.79|392.19|389.79|392.19|389.79|391.97|389.57|0
1644006650000|2022-02-04 20:30:50|391.73|389.33|391.58|389.18|391.73|389.33|391.58|389.18|0
1644006660000|2022-02-04 20:31:00|392.19|389.79|391.89|389.49|392.19|389.79|391.89|389.49|0
1644006670000|2022-02-04 20:31:10|392.04|389.64|392.43|390.03|392.43|390.03|392.04|389.64|0
1644006680000|2022-02-04 20:31:20|392.35|389.95|392.5|390.1|392.5|390.1|392.35|389.95|0
1644006690000|2022-02-04 20:31:30|392.35|389.95|392.66|390.26|392.66|390.26|392.19|389.79|0
1644006700000|2022-02-04 20:31:40|393.27|390.87|392.96|390.56|393.27|390.87|392.96|390.56|0
1644006710000|2022-02-04 20:31:50|393.04|390.64|392.35|389.95|393.04|390.64|392.35|389.95|0
1644006720000|2022-02-04 20:32:00|392.66|390.26|392.89|390.49|392.89|390.49|392.66|390.26|0
1644006730000|2022-02-04 20:32:10|392.81|390.41|393.58|391.18|393.58|391.18|392.81|390.41|0
1644006740000|2022-02-04 20:32:20|393.27|390.87|393.12|390.72|393.27|390.87|392.96|390.56|0
1644006750000|2022-02-04 20:32:30|393.04|390.64|392.19|389.79|393.04|390.64|392.19|389.79|0
1644006760000|2022-02-04 20:32:40|392.35|389.95|392.35|389.95|392.35|389.95|392.35|389.95|0
1644006770000|2022-02-04 20:32:50|392.19|389.79|391.89|389.49|392.19|389.79|391.89|389.49|0
1644006780000|2022-02-04 20:33:00|391.73|389.33|391.12|388.72|391.73|389.33|391.12|388.72|0
1644006790000|2022-02-04 20:33:10|390.96|388.56|390.58|388.18|390.96|388.56|390.58|388.18|0
1644006800000|2022-02-04 20:33:20|390.66|388.26|389.43|387.03|390.66|388.26|389.43|387.03|0
1644006810000|2022-02-04 20:33:30|389.27|386.87|389.73|387.33|389.73|387.33|388.97|386.57|0
1644006820000|2022-02-04 20:33:40|389.89|387.49|389.58|387.18|389.89|387.49|389.58|387.18|0
1644006830000|2022-02-04 20:33:50|389.43|387.03|390.35|387.95|390.35|387.95|389.43|387.03|0
1644006840000|2022-02-04 20:34:00|390.5|388.1|389.97|387.57|390.5|388.1|389.89|387.49|0
1644006850000|2022-02-04 20:34:10|389.73|387.33|389.27|386.87|389.89|387.49|389.27|386.87|0
1644006860000|2022-02-04 20:34:20|389.43|387.03|389.73|387.33|389.73|387.33|389.43|387.03|0
1644006870000|2022-02-04 20:34:30|389.89|387.49|389.12|386.72|389.89|387.49|389.12|386.72|0
1644006890000|2022-02-04 20:34:50|389.27|386.87|389.73|387.33|390.19|387.79|389.27|386.87|0
1644006900000|2022-02-04 20:35:00|389.97|387.57|390.81|388.41|390.96|388.56|389.97|387.57|0
1644006910000|2022-02-04 20:35:10|390.96|388.56|391.04|388.64|391.27|388.87|390.96|388.56|0
1644006920000|2022-02-04 20:35:20|391.12|388.72|390.81|388.41|391.12|388.72|390.65|388.25|0
1644006930000|2022-02-04 20:35:30|390.96|388.56|390.96|388.56|390.96|388.56|390.5|388.1|0
1644006940000|2022-02-04 20:35:40|391.42|389.02|391.12|388.72|391.66|389.26|391.12|388.72|0
1644006950000|2022-02-04 20:35:50|391.42|389.02|391.42|389.02|391.58|389.18|391.42|389.02|0
1644006960000|2022-02-04 20:36:00|391.88|389.48|391.42|389.02|391.88|389.48|391.42|389.02|0
1644006970000|2022-02-04 20:36:10|391.27|388.87|391.58|389.18|391.88|389.48|391.27|388.87|0
1644006980000|2022-02-04 20:36:20|392.04|389.64|391.58|389.18|392.04|389.64|391.58|389.18|0
1644006990000|2022-02-04 20:36:30|391.27|388.87|391.42|389.02|391.42|389.02|390.58|388.18|0
1644007000000|2022-02-04 20:36:40|391.27|388.87|391.58|389.18|391.73|389.33|391.27|388.87|0
1644007010000|2022-02-04 20:36:50|392.04|389.64|391.5|389.1|392.04|389.64|391.5|389.1|0
1644007020000|2022-02-04 20:37:00|391.42|389.02|391.11|388.71|391.42|389.02|391.11|388.71|0
1644007030000|2022-02-04 20:37:10|391.04|388.64|390.96|388.56|391.11|388.71|390.65|388.25|0
1644007040000|2022-02-04 20:37:20|391.11|388.71|390.65|388.25|391.11|388.71|390.65|388.25|0
1644007050000|2022-02-04 20:37:30|390.96|388.56|390.96|388.56|391.11|388.71|390.96|388.56|0
1644007060000|2022-02-04 20:37:40|391.04|388.64|390.96|388.56|391.04|388.64|390.96|388.56|0
1644007070000|2022-02-04 20:37:50|391.11|388.71|391.11|388.71|391.11|388.71|390.96|388.56|0
1644007080000|2022-02-04 20:38:00|391.27|388.87|391.19|388.79|391.42|389.02|391.19|388.79|0
1644007090000|2022-02-04 20:38:10|391.58|389.18|391.35|388.95|391.58|389.18|391.27|388.87|0
1644007100000|2022-02-04 20:38:20|391.42|389.02|392.04|389.64|392.04|389.64|391.27|388.87|0
1644007110000|2022-02-04 20:38:30|391.73|389.33|392.5|390.1|392.5|390.1|391.73|389.33|0
1644007120000|2022-02-04 20:38:40|392.65|390.25|392.81|390.41|392.96|390.56|392.5|390.1|0
1644007130000|2022-02-04 20:38:50|393.12|390.72|392.81|390.41|393.12|390.72|392.81|390.41|0
1644007140000|2022-02-04 20:39:00|392.65|390.25|393.97|391.57|393.97|391.57|392.65|390.25|0
1644007150000|2022-02-04 20:39:10|393.58|391.18|393.42|391.02|393.73|391.33|393.42|391.02|0
1644007160000|2022-02-04 20:39:20|393.27|390.87|393.27|390.87|393.27|390.87|393.12|390.72|0
1644007170000|2022-02-04 20:39:30|393.12|390.72|393.04|390.64|393.27|390.87|393.04|390.64|0
1644007180000|2022-02-04 20:39:40|393.12|390.72|393.58|391.18|393.73|391.33|393.12|390.72|0
1644007190000|2022-02-04 20:39:50|393.66|391.26|394.04|391.64|394.04|391.64|393.66|391.26|0
1644007200000|2022-02-04 20:40:00|393.97|391.57|395.12|392.72|395.12|392.72|393.73|391.33|0
1644007210000|2022-02-04 20:40:10|394.66|392.26|394.43|392.03|394.66|392.26|394.04|391.64|0
1644007220000|2022-02-04 20:40:20|394.66|392.26|395.12|392.72|395.12|392.72|394.66|392.26|0
1644007230000|2022-02-04 20:40:30|394.9|392.5|394.81|392.41|394.97|392.57|394.81|392.41|0
1644007240000|2022-02-04 20:40:40|394.66|392.26|394.81|392.41|394.81|392.41|394.66|392.26|0
1644007250000|2022-02-04 20:40:50|395.74|393.34|396.36|393.96|396.52|394.12|395.74|393.34|0
1644007260000|2022-02-04 20:41:00|395.98|393.58|396.6|394.2|396.6|394.2|395.98|393.58|0
1644007270000|2022-02-04 20:41:10|396.83|394.43|397.45|395.05|397.45|395.05|396.83|394.43|0
1644007280000|2022-02-04 20:41:20|397.6|395.2|398.23|395.83|398.23|395.83|397.6|395.2|0
1644007290000|2022-02-04 20:41:30|397.92|395.52|398.38|395.98|398.38|395.98|397.6|395.2|0
1644007300000|2022-02-04 20:41:40|398.07|395.67|397.92|395.52|398.07|395.67|397.45|395.05|0
1644007310000|2022-02-04 20:41:50|398.54|396.14|397.92|395.52|398.54|396.14|397.92|395.52|0
1644007320000|2022-02-04 20:42:00|397.76|395.36|398.23|395.83|398.23|395.83|397.76|395.36|0
1644007330000|2022-02-04 20:42:10|398.54|396.14|397.76|395.36|398.54|396.14|397.37|394.97|0
1644007340000|2022-02-04 20:42:20|397.6|395.2|397.22|394.82|397.6|395.2|397.14|394.74|0
1644007350000|2022-02-04 20:42:30|396.67|394.27|397.14|394.74|397.14|394.74|396.67|394.27|0
1644007360000|2022-02-04 20:42:40|396.98|394.58|397.22|394.82|397.22|394.82|396.98|394.58|0
1644007370000|2022-02-04 20:42:50|396.83|394.43|397.14|394.74|397.22|394.82|396.83|394.43|0
1644007380000|2022-02-04 20:43:00|396.98|394.58|396.52|394.12|397.22|394.82|396.52|394.12|0
1644007390000|2022-02-04 20:43:10|396.36|393.96|396.52|394.12|396.67|394.27|396.36|393.96|0
1644007400000|2022-02-04 20:43:20|396.21|393.81|396.67|394.27|396.67|394.27|396.21|393.81|0
1644007410000|2022-02-04 20:43:30|396.52|394.12|397.14|394.74|397.14|394.74|396.52|394.12|0
1644007420000|2022-02-04 20:43:40|397.29|394.89|397.91|395.51|397.91|395.51|396.98|394.58|0
1644007430000|2022-02-04 20:43:50|397.6|395.2|397.6|395.2|397.76|395.36|397.6|395.2|0
1644007440000|2022-02-04 20:44:00|397.45|395.05|397.76|395.36|397.76|395.36|397.45|395.05|0
1644007450000|2022-02-04 20:44:10|397.29|394.89|397.76|395.36|397.76|395.36|397.29|394.89|0
1644007460000|2022-02-04 20:44:20|397.45|395.05|397.29|394.89|397.45|395.05|397.29|394.89|0
1644007470000|2022-02-04 20:44:30|397.6|395.2|397.6|395.2|397.76|395.36|397.6|395.2|0
1644007480000|2022-02-04 20:44:40|397.14|394.74|399.47|397.07|399.47|397.07|397.14|394.74|0
1644007490000|2022-02-04 20:44:50|399.78|397.38|399.94|397.54|400.09|397.69|399.78|397.38|0
1644007500000|2022-02-04 20:45:00|399.4|397|400.41|398.01|400.41|398.01|399.4|397|0
1644007510000|2022-02-04 20:45:10|400.56|398.16|402.12|399.72|402.12|399.72|400.56|398.16|0
1644007520000|2022-02-04 20:45:20|401.97|399.57|402.91|400.51|402.91|400.51|401.97|399.57|0
1644007530000|2022-02-04 20:45:30|403.06|400.66|403.53|401.13|403.69|401.29|403.06|400.66|0
1644007540000|2022-02-04 20:45:40|402.91|400.51|402.59|400.19|403.06|400.66|402.59|400.19|0
1644007550000|2022-02-04 20:45:50|402.12|399.72|401.97|399.57|402.28|399.88|401.97|399.57|0
1644007560000|2022-02-04 20:46:00|401.5|399.1|401.97|399.57|402.12|399.72|401.5|399.1|0
1644007570000|2022-02-04 20:46:10|401.81|399.41|401.66|399.26|401.81|399.41|401.66|399.26|0
1644007580000|2022-02-04 20:46:20|401.5|399.1|401.11|398.71|401.66|399.26|400.72|398.32|0
1644007590000|2022-02-04 20:46:30|400.87|398.47|399.94|397.54|400.87|398.47|399.94|397.54|0
1644007600000|2022-02-04 20:46:40|399.16|396.76|399.16|396.76|399.16|396.76|398.69|396.29|0
1644007610000|2022-02-04 20:46:50|398.85|396.45|398.85|396.45|399|396.6|398.85|396.45|0
1644007620000|2022-02-04 20:47:00|399.47|397.07|399|396.6|399.47|397.07|398.85|396.45|0
1644007630000|2022-02-04 20:47:10|399.31|396.91|401.4|399|401.4|399|399.31|396.91|0
1644007640000|2022-02-04 20:47:20|401.56|399.16|401.8|399.4|402.18|399.78|401.4|399|0
1644007650000|2022-02-04 20:47:30|401.72|399.32|402.5|400.1|402.65|400.25|401.72|399.32|0
1644007660000|2022-02-04 20:47:40|402.65|400.25|402.81|400.41|402.96|400.56|402.65|400.25|0
1644007670000|2022-02-04 20:47:50|402.96|400.56|402.96|400.56|403.28|400.88|402.96|400.56|0
1644007680000|2022-02-04 20:48:00|403.28|400.88|404.21|401.81|404.53|402.13|403.28|400.88|0
1644007690000|2022-02-04 20:48:10|404.53|402.13|404.37|401.97|404.53|402.13|404.06|401.66|0
1644007700000|2022-02-04 20:48:20|404.06|401.66|404.06|401.66|404.21|401.81|404.06|401.66|0
1644007710000|2022-02-04 20:48:30|404.53|402.13|405.15|402.75|405.15|402.75|404.53|402.13|0
1644007720000|2022-02-04 20:48:40|404.84|402.44|405|402.6|405|402.6|404.06|401.66|0
1644007730000|2022-02-04 20:48:50|404.84|402.44|404.84|402.44|405|402.6|404.84|402.44|0
1644007740000|2022-02-04 20:49:00|405.15|402.75|405.31|402.91|405.47|403.07|405.15|402.75|0
1644007750000|2022-02-04 20:49:10|405.94|403.54|406.09|403.69|406.41|404.01|405.94|403.54|0
1644007760000|2022-02-04 20:49:20|406.41|404.01|406.49|404.09|407.19|404.79|406.41|404.01|0
1644007770000|2022-02-04 20:49:30|405.78|403.38|406.25|403.85|406.72|404.32|405.78|403.38|0
1644007780000|2022-02-04 20:49:40|405.86|403.46|404.73|402.33|405.86|403.46|404.73|402.33|0
1644007790000|2022-02-04 20:49:50|403.95|401.55|403.71|401.31|404.81|402.41|403.71|401.31|0
1644007800000|2022-02-04 20:50:00|404.11|401.71|402.15|399.75|404.11|401.71|401.68|399.28|0
1644007810000|2022-02-04 20:50:10|402|399.6|402.15|399.75|402.15|399.75|401.84|399.44|0
1644007820000|2022-02-04 20:50:20|401.06|398.66|401.68|399.28|401.84|399.44|401.06|398.66|0
1644007830000|2022-02-04 20:50:30|401.53|399.13|403.09|400.69|403.09|400.69|401.53|399.13|0
1644007840000|2022-02-04 20:50:40|402.78|400.38|403.33|400.93|403.87|401.47|402.78|400.38|0
1644007850000|2022-02-04 20:50:50|403.56|401.16|404.18|401.78|404.18|401.78|403.56|401.16|0
1644007860000|2022-02-04 20:51:00|404.65|402.25|405.59|403.19|405.75|403.35|404.65|402.25|0
1644007870000|2022-02-04 20:51:10|405.43|403.03|406.14|403.74|406.14|403.74|405.43|403.03|0
1644007880000|2022-02-04 20:51:20|406.06|403.66|405.52|403.12|406.22|403.82|405.52|403.12|0
1644007890000|2022-02-04 20:51:30|405.75|403.35|406.37|403.97|406.37|403.97|405.75|403.35|0
1644007900000|2022-02-04 20:51:40|406.85|404.45|406.53|404.13|406.93|404.53|406.53|404.13|0
1644007910000|2022-02-04 20:51:50|407.79|405.39|407.55|405.15|407.79|405.39|407.55|405.15|0
1644007920000|2022-02-04 20:52:00|407.86|405.46|406.45|404.05|407.86|405.46|406.45|404.05|0
1644007930000|2022-02-04 20:52:10|406.54|404.14|406.92|404.52|407.24|404.84|406.54|404.14|0
1644007940000|2022-02-04 20:52:20|406.61|404.21|407.24|404.84|407.39|404.99|406.61|404.21|0
1644007950000|2022-02-04 20:52:30|408.18|405.78|408.18|405.78|408.18|405.78|407.86|405.46|0
1644007960000|2022-02-04 20:52:40|407.86|405.46|407.55|405.15|407.94|405.54|407.55|405.15|0
1644007970000|2022-02-04 20:52:50|407.63|405.23|408.33|405.93|408.33|405.93|407.63|405.23|0
1644007980000|2022-02-04 20:53:00|408.41|406.01|408.33|405.93|408.41|406.01|408.18|405.78|0
1644007990000|2022-02-04 20:53:10|408.8|406.4|409.43|407.03|409.43|407.03|408.8|406.4|0
1644008000000|2022-02-04 20:53:20|409.2|406.8|409.27|406.87|409.27|406.87|408.96|406.56|0
1644008010000|2022-02-04 20:53:30|409.51|407.11|409.75|407.35|409.9|407.5|409.51|407.11|0
1644008020000|2022-02-04 20:53:40|409.59|407.19|409.9|407.5|409.9|407.5|409.27|406.87|0
1644008030000|2022-02-04 20:53:50|409.75|407.35|409.43|407.03|409.75|407.35|409.43|407.03|0
1644008040000|2022-02-04 20:54:00|408.96|406.56|409.75|407.35|409.75|407.35|408.96|406.56|0
1644008050000|2022-02-04 20:54:10|409.36|406.96|409.27|406.87|409.43|407.03|409.27|406.87|0
1644008060000|2022-02-04 20:54:20|409.43|407.03|409.12|406.72|409.43|407.03|409.12|406.72|0
1644008070000|2022-02-04 20:54:30|408.8|406.4|408.65|406.25|408.8|406.4|408.65|406.25|0
1644008080000|2022-02-04 20:54:40|407.24|404.84|406.77|404.37|407.24|404.84|406.45|404.05|0
1644008090000|2022-02-04 20:54:50|407.24|404.84|406.61|404.21|407.24|404.84|406.3|403.9|0
1644008100000|2022-02-04 20:55:00|407.08|404.68|408.65|406.25|408.96|406.56|407.08|404.68|0
1644008110000|2022-02-04 20:55:10|408.02|405.62|408.18|405.78|408.18|405.78|408.02|405.62|0
1644008120000|2022-02-04 20:55:20|407.86|405.46|408.65|406.25|408.65|406.25|407.7|405.3|0
1644008130000|2022-02-04 20:55:30|408.57|406.17|408.96|406.56|409.27|406.87|408.57|406.17|0
1644008140000|2022-02-04 20:55:40|409.27|406.87|409.27|406.87|409.27|406.87|408.49|406.09|0
1644008150000|2022-02-04 20:55:50|409.43|407.03|409.59|407.19|409.74|407.34|409.43|407.03|0
1644008160000|2022-02-04 20:56:00|409.67|407.27|411|408.6|411|408.6|409.67|407.27|0
1644008170000|2022-02-04 20:56:10|411.48|409.08|411.32|408.92|411.48|409.08|411.16|408.76|0
1644008180000|2022-02-04 20:56:20|410.85|408.45|411|408.6|411|408.6|410.06|407.66|0
1644008190000|2022-02-04 20:56:30|412.26|409.86|411.87|409.47|412.26|409.86|411.79|409.39|0
1644008200000|2022-02-04 20:56:40|411.95|409.55|411.63|409.23|412.26|409.86|411.63|409.23|0
1644008210000|2022-02-04 20:56:50|411.79|409.39|410.85|408.45|411.79|409.39|410.85|408.45|0
1644008220000|2022-02-04 20:57:00|411.24|408.84|410.53|408.13|411.24|408.84|410.37|407.97|0
1644008230000|2022-02-04 20:57:10|410.37|407.97|411.32|408.92|411.79|409.39|410.37|407.97|0
1644008240000|2022-02-04 20:57:20|410.53|408.13|410.85|408.45|411.16|408.76|410.53|408.13|0
1644008250000|2022-02-04 20:57:30|411|408.6|411.48|409.08|411.48|409.08|411|408.6|0
1644008260000|2022-02-04 20:57:40|411.79|409.39|412.11|409.71|412.11|409.71|411.79|409.39|0
1644008270000|2022-02-04 20:57:50|412.42|410.02|412.26|409.86|412.42|410.02|412.11|409.71|0
1644008280000|2022-02-04 20:58:00|412.58|410.18|412.42|410.02|412.58|410.18|412.11|409.71|0
1644008290000|2022-02-04 20:58:10|412.58|410.18|412.74|410.34|412.74|410.34|412.42|410.02|0
1644008300000|2022-02-04 20:58:20|413.05|410.65|411.95|409.55|413.05|410.65|411.95|409.55|0
1644008310000|2022-02-04 20:58:30|411.32|408.92|411.63|409.23|411.63|409.23|411.32|408.92|0
1644008320000|2022-02-04 20:58:40|411.08|408.68|411.16|408.76|411.32|408.92|411.08|408.68|0
1644008330000|2022-02-04 20:58:50|411.63|409.23|412.42|410.02|412.42|410.02|411.63|409.23|0
1644008340000|2022-02-04 20:59:00|412.11|409.71|412.11|409.71|412.26|409.86|411.79|409.39|0
1644008350000|2022-02-04 20:59:10|412.74|410.34|413.05|410.65|413.05|410.65|412.74|410.34|0
1644008360000|2022-02-04 20:59:20|414|411.6|412.89|410.49|414|411.6|412.89|410.49|0
1644008370000|2022-02-04 20:59:30|413.21|410.81|413.05|410.65|413.21|410.81|413.05|410.65|0
1644008380000|2022-02-04 20:59:40|413.68|411.28|414.32|411.92|414.32|411.92|413.68|411.28|0
1644008390000|2022-02-04 20:59:50|414.63|412.23|415.74|413.34|415.74|413.34|414.63|412.23|0
1644008400000|2022-02-04 21:00:00|416.38|413.98|415.11|412.71|416.38|413.98|415.11|412.71|0
1644008410000|2022-02-04 21:00:10|415.58|413.18|415.9|413.5|416.06|413.66|414.95|412.55|0
1644008420000|2022-02-04 21:00:20|416.06|413.66|416.22|413.82|416.54|414.14|416.06|413.66|0
1644008430000|2022-02-04 21:00:30|416.06|413.66|415.74|413.34|416.06|413.66|415.43|413.03|0
1644008440000|2022-02-04 21:00:40|415.58|413.18|414.34|411.94|415.58|413.18|412.03|409.63|0
1644008450000|2022-02-04 21:00:50|413.87|411.47|414.03|411.63|414.18|411.78|413.87|411.47|0
1644008460000|2022-02-04 21:01:00|414.09|411.69|413.99|411.59|415.25|412.85|413.85|411.45|0
1644008470000|2022-02-04 21:01:10|414.46|412.06|413.83|411.43|414.46|412.06|413.83|411.43|0
1644008480000|2022-02-04 21:01:20|414.54|412.14|414.7|412.3|414.7|412.3|414.46|412.06|0
1644008490000|2022-02-04 21:01:30|414.62|412.22|414.46|412.06|414.62|412.22|414.3|411.9|0
1644008500000|2022-02-04 21:01:40|414.62|412.22|415.09|412.69|415.09|412.69|414.62|412.22|0
1644008510000|2022-02-04 21:01:50|415.33|412.93|414.93|412.53|415.33|412.93|414.93|412.53|0
1644008520000|2022-02-04 21:02:00|414.62|412.22|415.09|412.69|415.09|412.69|414.62|412.22|0
1644008530000|2022-02-04 21:02:10|415.25|412.85|415.25|412.85|415.41|413.01|415.25|412.85|0
1644008540000|2022-02-04 21:02:20|415.49|413.09|415.41|413.01|415.49|413.09|415.41|413.01|0
1644008550000|2022-02-04 21:02:30|415.25|412.85|415.57|413.17|415.57|413.17|415.25|412.85|0
1644008560000|2022-02-04 21:02:40|415.25|412.85|414.14|411.74|415.25|412.85|413.82|411.42|0
1644008570000|2022-02-04 21:02:50|413.98|411.58|414.3|411.9|414.3|411.9|413.98|411.58|0
1644008590000|2022-02-04 21:03:10|414.46|412.06|415.09|412.69|415.09|412.69|414.46|412.06|0
1644008600000|2022-02-04 21:03:20|414.93|412.53|415.25|412.85|415.25|412.85|414.93|412.53|0
1644008610000|2022-02-04 21:03:30|415.09|412.69|415.09|412.69|415.25|412.85|415.09|412.69|0
1644008620000|2022-02-04 21:03:40|415.25|412.85|415.25|412.85|415.25|412.85|415.25|412.85|0
1644008630000|2022-02-04 21:03:50|415.09|412.69|414.93|412.53|415.09|412.69|414.93|412.53|0
1644008640000|2022-02-04 21:04:00|414.62|412.22|414.78|412.38|414.78|412.38|414.62|412.22|0
1644008650000|2022-02-04 21:04:10|415.25|412.85|415.41|413.01|415.41|413.01|415.25|412.85|0
1644008660000|2022-02-04 21:04:20|415.49|413.09|415.41|413.01|415.49|413.09|415.41|413.01|0
1644008670000|2022-02-04 21:04:30|415.73|413.33|418.6|416.2|418.6|416.2|415.73|413.33|0
1644008680000|2022-02-04 21:04:40|418.12|415.72|417.16|414.76|418.12|415.72|417.16|414.76|0
1644008690000|2022-02-04 21:04:50|417.8|415.4|418.12|415.72|418.28|415.88|417.8|415.4|0
1644008700000|2022-02-04 21:05:00|417.8|415.4|417.64|415.24|417.8|415.4|417.64|415.24|0
1644008710000|2022-02-04 21:05:10|417.32|414.92|417.16|414.76|417.48|415.08|417.16|414.76|0
1644008720000|2022-02-04 21:05:20|417|414.6|417.16|414.76|417.16|414.76|417|414.6|0
1644008730000|2022-02-04 21:05:30|417.48|415.08|417.8|415.4|417.8|415.4|417.32|414.92|0
1644008740000|2022-02-04 21:05:40|417.64|415.24|417.64|415.24|417.64|415.24|417.48|415.08|0
1644008750000|2022-02-04 21:05:50|417.48|415.08|417.48|415.08|417.48|415.08|417.48|415.08|0
1644008770000|2022-02-04 21:06:10|417.32|414.92|417.48|415.08|417.48|415.08|417.32|414.92|0
1644008780000|2022-02-04 21:06:20|417.32|414.92|417.96|415.56|417.96|415.56|417.32|414.92|0
1644008790000|2022-02-04 21:06:30|418.12|415.72|419.72|417.32|419.72|417.32|418.12|415.72|0
1644008800000|2022-02-04 21:06:40|419.56|417.16|419.24|416.84|419.56|417.16|419.24|416.84|0
1644008810000|2022-02-04 21:06:50|418.84|416.44|418.6|416.2|418.84|416.44|418.52|416.12|0
1644008820000|2022-02-04 21:07:00|418.92|416.52|418.76|416.36|418.92|416.52|418.76|416.36|0
1644008830000|2022-02-04 21:07:10|418.6|416.2|418.28|415.88|418.6|416.2|418.28|415.88|0
1644008840000|2022-02-04 21:07:20|418.6|416.2|418.6|416.2|419|416.6|418.6|416.2|0
1644008850000|2022-02-04 21:07:30|418.76|416.36|418.92|416.52|418.92|416.52|418.76|416.36|0
1644008860000|2022-02-04 21:07:40|419.08|416.68|419.08|416.68|419.16|416.76|419.08|416.68|0
1644008870000|2022-02-04 21:07:50|418.92|416.52|418.76|416.36|418.92|416.52|418.76|416.36|0
1644008880000|2022-02-04 21:08:00|418.92|416.52|418.92|416.52|418.92|416.52|418.92|416.52|0
1644008890000|2022-02-04 21:08:10|418.76|416.36|419.08|416.68|419.24|416.84|418.76|416.36|0
1644008900000|2022-02-04 21:08:20|419|416.6|419.08|416.68|419.08|416.68|418.92|416.52|0
1644008910000|2022-02-04 21:08:30|419|416.6|418.92|416.52|419|416.6|418.92|416.52|0
1644008920000|2022-02-04 21:08:40|418.76|416.36|418.76|416.36|418.76|416.36|418.76|416.36|0
1644008930000|2022-02-04 21:08:50|418.84|416.44|418.76|416.36|418.84|416.44|418.76|416.36|0
1644008940000|2022-02-04 21:09:00|418.6|416.2|418.12|415.72|418.6|416.2|418.12|415.72|0
1644008950000|2022-02-04 21:09:10|418.28|415.88|418.2|415.8|418.28|415.88|418.2|415.8|0
1644008960000|2022-02-04 21:09:20|418.28|415.88|418.6|416.2|418.6|416.2|418.28|415.88|0
1644008970000|2022-02-04 21:09:30|418.76|416.36|419.24|416.84|419.24|416.84|418.76|416.36|0
1644008980000|2022-02-04 21:09:40|419.08|416.68|419.08|416.68|419.08|416.68|419.08|416.68|0
1644008990000|2022-02-04 21:09:50|419.23|416.83|418.76|416.36|419.23|416.83|418.76|416.36|0
1644009000000|2022-02-04 21:10:00|418.6|416.2|418.76|416.36|418.76|416.36|418.52|416.12|0
1644009010000|2022-02-04 21:10:10|418.92|416.52|419.07|416.67|419.23|416.83|418.92|416.52|0
1644009020000|2022-02-04 21:10:20|419.23|416.83|419.39|416.99|419.39|416.99|419.23|416.83|0
1644009030000|2022-02-04 21:10:30|419.71|417.31|419.71|417.31|420.03|417.63|419.71|417.31|0
1644009040000|2022-02-04 21:10:40|419.39|416.99|419.55|417.15|419.55|417.15|419.39|416.99|0
1644009050000|2022-02-04 21:10:50|419.39|416.99|419.23|416.83|419.39|416.99|418.91|416.51|0
1644009060000|2022-02-04 21:11:00|419.39|416.99|419.23|416.83|419.39|416.99|419.23|416.83|0
1644009070000|2022-02-04 21:11:10|419.39|416.99|419.39|416.99|419.71|417.31|419.39|416.99|0
1644009080000|2022-02-04 21:11:20|419.55|417.15|419.55|417.15|419.55|417.15|419.55|417.15|0
1644009090000|2022-02-04 21:11:30|419.39|416.99|419.07|416.67|419.39|416.99|419.07|416.67|0
1644009100000|2022-02-04 21:11:40|419.23|416.83|419.07|416.67|419.23|416.83|419.07|416.67|0
1644009110000|2022-02-04 21:11:50|419|416.6|419.55|417.15|419.55|417.15|418.91|416.51|0
1644009120000|2022-02-04 21:12:00|419.87|417.47|419.23|416.83|419.87|417.47|419.23|416.83|0
1644009130000|2022-02-04 21:12:10|419.39|416.99|419.23|416.83|419.39|416.99|419.23|416.83|0
1644009140000|2022-02-04 21:12:20|419.07|416.67|417.8|415.4|419.07|416.67|417.64|415.24|0
1644009150000|2022-02-04 21:12:30|417.64|415.24|417.96|415.56|417.96|415.56|417.64|415.24|0
1644009160000|2022-02-04 21:12:40|418.28|415.88|418.75|416.35|418.75|416.35|418.12|415.72|0
1644009170000|2022-02-04 21:12:50|418.59|416.19|418.75|416.35|418.75|416.35|418.59|416.19|0
1644009180000|2022-02-04 21:13:00|418.59|416.19|418.28|415.88|418.59|416.19|418.28|415.88|0
1644009190000|2022-02-04 21:13:10|418.43|416.03|418.43|416.03|418.43|416.03|418.43|416.03|0
1644009200000|2022-02-04 21:13:20|418.59|416.19|418.28|415.88|418.59|416.19|418.28|415.88|0
1644009210000|2022-02-04 21:13:30|417.96|415.56|418.12|415.72|418.12|415.72|417.96|415.56|0
1644009220000|2022-02-04 21:13:40|417.8|415.4|417.8|415.4|417.96|415.56|417.8|415.4|0
1644009230000|2022-02-04 21:13:50|417.96|415.56|417.8|415.4|417.96|415.56|417.8|415.4|0
1644009240000|2022-02-04 21:14:00|417.96|415.56|417.32|414.92|417.96|415.56|417.32|414.92|0
1644009250000|2022-02-04 21:14:10|417.48|415.08|417.32|414.92|417.48|415.08|417.32|414.92|0
1644009260000|2022-02-04 21:14:20|417.48|415.08|417.16|414.76|417.48|415.08|417.16|414.76|0
1644009270000|2022-02-04 21:14:30|417|414.6|417.16|414.76|417.32|414.92|417|414.6|0
1644009280000|2022-02-04 21:14:40|416.84|414.44|417.16|414.76|417.16|414.76|416.84|414.44|0
1644009290000|2022-02-04 21:14:50|416.84|414.44|416.84|414.44|416.84|414.44|416.84|414.44|0
1644221100000|2022-02-07 08:05:00|409.54|407.14|408.91|406.51|409.54|407.14|408.91|406.51|0
1644221110000|2022-02-07 08:05:10|408.36|405.96|408.91|406.51|408.91|406.51|408.36|405.96|0
1644221120000|2022-02-07 08:05:20|409.07|406.67|408.99|406.59|409.07|406.67|408.91|406.51|0
1644221130000|2022-02-07 08:05:30|408.91|406.51|409.38|406.98|409.38|406.98|408.91|406.51|0
1644221140000|2022-02-07 08:05:40|409.7|407.3|410.64|408.24|410.64|408.24|409.7|407.3|0
1644221150000|2022-02-07 08:05:50|410.57|408.17|410.49|408.09|410.57|408.17|410.49|408.09|0
1644221160000|2022-02-07 08:06:00|410.64|408.24|410.57|408.17|410.64|408.24|410.49|408.09|0
1644221170000|2022-02-07 08:06:10|410.01|407.61|410.25|407.85|410.33|407.93|410.01|407.61|0
1644221180000|2022-02-07 08:06:20|410.33|407.93|410.57|408.17|410.8|408.4|410.33|407.93|0
1644221190000|2022-02-07 08:06:30|410.49|408.09|410.57|408.17|410.8|408.4|410.49|408.09|0
1644221200000|2022-02-07 08:06:40|410.49|408.09|410.01|407.61|410.49|408.09|410.01|407.61|0
1644221210000|2022-02-07 08:06:50|410.09|407.69|409.85|407.45|410.09|407.69|409.85|407.45|0
1644221220000|2022-02-07 08:07:00|410.01|407.61|409.78|407.38|410.01|407.61|409.54|407.14|0
1644221230000|2022-02-07 08:07:10|410.01|407.61|409.7|407.3|410.01|407.61|409.62|407.22|0
1644221240000|2022-02-07 08:07:20|409.54|407.14|409.7|407.3|409.7|407.3|409.22|406.82|0
1644221250000|2022-02-07 08:07:30|410.01|407.61|410.01|407.61|410.17|407.77|410.01|407.61|0
1644221260000|2022-02-07 08:07:40|410.49|408.09|410.17|407.77|410.49|408.09|410.09|407.69|0
1644221270000|2022-02-07 08:07:50|410.33|407.93|410.25|407.85|410.33|407.93|410.25|407.85|0
1644221280000|2022-02-07 08:08:00|410.17|407.77|410.41|408.01|410.41|408.01|410.17|407.77|0
1644221290000|2022-02-07 08:08:10|410.33|407.93|410.96|408.56|410.96|408.56|410.33|407.93|0
1644221300000|2022-02-07 08:08:20|410.64|408.24|411.04|408.64|411.04|408.64|410.33|407.93|0
1644221310000|2022-02-07 08:08:30|410.88|408.48|411.12|408.72|411.12|408.72|410.88|408.48|0
1644221320000|2022-02-07 08:08:40|411.28|408.88|411.91|409.51|412.07|409.67|411.28|408.88|0
1644221330000|2022-02-07 08:08:50|411.83|409.43|411.91|409.51|411.91|409.51|411.83|409.43|0
1644221340000|2022-02-07 08:09:00|411.59|409.19|412.94|410.54|412.94|410.54|411.59|409.19|0
1644221350000|2022-02-07 08:09:10|412.86|410.46|412.54|410.14|412.86|410.46|412.39|409.99|0
1644221360000|2022-02-07 08:09:20|412.86|410.46|413.18|410.78|413.18|410.78|412.86|410.46|0
1644221370000|2022-02-07 08:09:30|413.02|410.62|413.65|411.25|413.65|411.25|413.02|410.62|0
1644221380000|2022-02-07 08:09:40|413.18|410.78|412.7|410.3|413.18|410.78|412.7|410.3|0
1644221390000|2022-02-07 08:09:50|412.31|409.91|412.07|409.67|412.38|409.98|412.07|409.67|0
1644221400000|2022-02-07 08:10:00|411.99|409.59|411.75|409.35|411.99|409.59|411.68|409.28|0
1644221410000|2022-02-07 08:10:10|411.59|409.19|411.67|409.27|411.67|409.27|411.28|408.88|0
1644221420000|2022-02-07 08:10:20|411.91|409.51|411.67|409.27|411.99|409.59|411.67|409.27|0
1644221430000|2022-02-07 08:10:30|411.75|409.35|411.12|408.72|411.75|409.35|411.12|408.72|0
1644221440000|2022-02-07 08:10:40|411.36|408.96|411.28|408.88|411.36|408.96|411.28|408.88|0
1644221450000|2022-02-07 08:10:50|410.96|408.56|410.57|408.17|410.96|408.56|410.57|408.17|0
1644221460000|2022-02-07 08:11:00|410.64|408.24|410.64|408.24|410.64|408.24|410.48|408.08|0
1644221470000|2022-02-07 08:11:10|411.28|408.88|411.59|409.19|411.59|409.19|411.28|408.88|0
1644221480000|2022-02-07 08:11:20|411.43|409.03|411.43|409.03|411.52|409.12|411.12|408.72|0
1644221490000|2022-02-07 08:11:30|411.59|409.19|411.83|409.43|411.83|409.43|411.59|409.19|0
1644221500000|2022-02-07 08:11:40|411.67|409.27|411.36|408.96|411.67|409.27|411.36|408.96|0
1644221510000|2022-02-07 08:11:50|411.52|409.12|411.36|408.96|411.52|409.12|411.2|408.8|0
1644221520000|2022-02-07 08:12:00|411.2|408.8|410.64|408.24|411.2|408.8|410.64|408.24|0
1644221530000|2022-02-07 08:12:10|410.48|408.08|410.17|407.77|410.72|408.32|410.17|407.77|0
1644221540000|2022-02-07 08:12:20|410.33|407.93|409.69|407.29|410.48|408.08|409.69|407.29|0
1644221550000|2022-02-07 08:12:30|409.62|407.22|409.3|406.9|409.62|407.22|409.06|406.66|0
1644221560000|2022-02-07 08:12:40|409.22|406.82|409.15|406.75|409.38|406.98|409.15|406.75|0
1644221570000|2022-02-07 08:12:50|409.06|406.66|409.22|406.82|409.22|406.82|408.75|406.35|0
1644221580000|2022-02-07 08:13:00|409.38|406.98|409.54|407.14|409.54|407.14|409.38|406.98|0
1644221590000|2022-02-07 08:13:10|409.38|406.98|410.01|407.61|410.01|407.61|409.38|406.98|0
1644221600000|2022-02-07 08:13:20|410.33|407.93|410.48|408.08|410.64|408.24|410.17|407.77|0
1644221610000|2022-02-07 08:13:30|411.04|408.64|411.27|408.87|411.27|408.87|411.04|408.64|0
1644221620000|2022-02-07 08:13:40|411.67|409.27|411.43|409.03|411.67|409.27|411.43|409.03|0
1644221630000|2022-02-07 08:13:50|411.75|409.35|411.91|409.51|411.99|409.59|411.75|409.35|0
1644221640000|2022-02-07 08:14:00|412.07|409.67|412.07|409.67|412.15|409.75|412.07|409.67|0
1644221650000|2022-02-07 08:14:10|412.15|409.75|412.22|409.82|412.22|409.82|412.15|409.75|0
1644221660000|2022-02-07 08:14:20|413.02|410.62|412.62|410.22|413.02|410.62|412.62|410.22|0
1644221670000|2022-02-07 08:14:30|412.54|410.14|413.18|410.78|413.18|410.78|412.38|409.98|0
1644221680000|2022-02-07 08:14:40|413.02|410.62|412.7|410.3|413.02|410.62|412.62|410.22|0
1644221690000|2022-02-07 08:14:50|412.86|410.46|413.33|410.93|413.33|410.93|412.86|410.46|0
1644221700000|2022-02-07 08:15:00|413.26|410.86|413.1|410.7|413.65|411.25|413.1|410.7|0
1644221710000|2022-02-07 08:15:10|413.02|410.62|413.97|411.57|413.97|411.57|413.02|410.62|0
1644221720000|2022-02-07 08:15:20|414.13|411.73|413.65|411.25|414.13|411.73|413.65|411.25|0
1644221730000|2022-02-07 08:15:30|413.89|411.49|414.45|412.05|414.45|412.05|413.89|411.49|0
1644221740000|2022-02-07 08:15:40|414.13|411.73|414.76|412.36|415.08|412.68|414.13|411.73|0
1644221750000|2022-02-07 08:15:50|415.08|412.68|415.4|413|415.4|413|414.92|412.52|0
1644221760000|2022-02-07 08:16:00|415.24|412.84|415.56|413.16|415.56|413.16|415.17|412.77|0
1644221770000|2022-02-07 08:16:10|415.96|413.56|416.2|413.8|416.2|413.8|415.88|413.48|0
1644221780000|2022-02-07 08:16:20|416.36|413.96|416.2|413.8|416.44|414.04|416.2|413.8|0
1644221790000|2022-02-07 08:16:30|416.36|413.96|416.6|414.2|416.6|414.2|416.2|413.8|0
1644221800000|2022-02-07 08:16:40|416.52|414.12|417.08|414.68|417.31|414.91|416.52|414.12|0
1644221810000|2022-02-07 08:16:50|416.84|414.44|416.76|414.36|416.84|414.44|416.6|414.2|0
1644221820000|2022-02-07 08:17:00|416.6|414.2|416.2|413.8|416.6|414.2|416.12|413.72|0
1644221830000|2022-02-07 08:17:10|416.12|413.72|416.84|414.44|416.84|414.44|416.12|413.72|0
1644221840000|2022-02-07 08:17:20|417.31|414.91|416.76|414.36|417.31|414.91|416.76|414.36|0
1644221850000|2022-02-07 08:17:30|417.31|414.91|417.47|415.07|417.47|415.07|417.31|414.91|0
1644221860000|2022-02-07 08:17:40|417.79|415.39|417.95|415.55|417.95|415.55|417.79|415.39|0
1644221870000|2022-02-07 08:17:50|418.36|415.96|418.27|415.87|418.84|416.44|418.27|415.87|0
1644221880000|2022-02-07 08:18:00|418.11|415.71|418.52|416.12|418.52|416.12|418.11|415.71|0
1644221890000|2022-02-07 08:18:10|418.68|416.28|418.2|415.8|418.68|416.28|418.2|415.8|0
1644221900000|2022-02-07 08:18:20|418.36|415.96|419|416.6|419|416.6|418.36|415.96|0
1644221910000|2022-02-07 08:18:30|418.68|416.28|418.91|416.51|418.91|416.51|418.59|416.19|0
1644221920000|2022-02-07 08:18:40|418.75|416.35|418.91|416.51|419.16|416.76|418.75|416.35|0
1644221930000|2022-02-07 08:18:50|419.23|416.83|419.07|416.67|419.23|416.83|419|416.6|0
1644221940000|2022-02-07 08:19:00|419.23|416.83|419.55|417.15|419.55|417.15|419.23|416.83|0
1644221950000|2022-02-07 08:19:10|419.64|417.24|419.07|416.67|419.64|417.24|419.07|416.67|0
1644221960000|2022-02-07 08:19:20|419.55|417.15|419.87|417.47|419.96|417.56|419.55|417.15|0
1644221970000|2022-02-07 08:19:30|419.39|416.99|419.55|417.15|419.55|417.15|419.39|416.99|0
1644221980000|2022-02-07 08:19:40|419.64|417.24|419.71|417.31|419.71|417.31|419.55|417.15|0
1644221990000|2022-02-07 08:19:50|419.55|417.15|419.8|417.4|420.03|417.63|419.55|417.15|0
1644222000000|2022-02-07 08:20:00|420.28|417.88|420.35|417.95|420.35|417.95|420.28|417.88|0
1644222010000|2022-02-07 08:20:10|420.28|417.88|420.6|418.2|420.84|418.44|420.28|417.88|0
1644222020000|2022-02-07 08:20:20|420.35|417.95|420.19|417.79|420.35|417.95|420.03|417.63|0
1644222030000|2022-02-07 08:20:30|419.87|417.47|419.23|416.83|419.87|417.47|419.23|416.83|0
1644222040000|2022-02-07 08:20:40|418.99|416.59|419.07|416.67|419.07|416.67|418.99|416.59|0
1644222050000|2022-02-07 08:20:50|418.91|416.51|418.75|416.35|418.91|416.51|418.75|416.35|0
1644222060000|2022-02-07 08:21:00|418.99|416.59|418.59|416.19|418.99|416.59|418.59|416.19|0
1644222070000|2022-02-07 08:21:10|418.83|416.43|419.23|416.83|419.23|416.83|418.83|416.43|0
1644222080000|2022-02-07 08:21:20|419.31|416.91|419.31|416.91|419.39|416.99|419.31|416.91|0
1644222090000|2022-02-07 08:21:30|419.47|417.07|419.39|416.99|419.47|417.07|419.39|416.99|0
1644222100000|2022-02-07 08:21:40|419.55|417.15|419.64|417.24|419.71|417.31|419.55|417.15|0
1644222110000|2022-02-07 08:21:50|419.71|417.31|420.44|418.04|420.44|418.04|419.71|417.31|0
1644222120000|2022-02-07 08:22:00|420.19|417.79|419.55|417.15|420.19|417.79|419.55|417.15|0
1644222130000|2022-02-07 08:22:10|419.23|416.83|419.39|416.99|419.55|417.15|419.15|416.75|0
1644222140000|2022-02-07 08:22:20|419.23|416.83|419.39|416.99|419.39|416.99|419.07|416.67|0
1644222150000|2022-02-07 08:22:30|419.55|417.15|419.39|416.99|419.55|417.15|419.39|416.99|0
1644222160000|2022-02-07 08:22:40|419.55|417.15|419.07|416.67|419.55|417.15|419.07|416.67|0
1644222170000|2022-02-07 08:22:50|419.39|416.99|419.71|417.31|419.71|417.31|419.39|416.99|0
1644222180000|2022-02-07 08:23:00|419.63|417.23|419.71|417.31|419.79|417.39|419.63|417.23|0
1644222190000|2022-02-07 08:23:10|419.55|417.15|419.55|417.15|419.79|417.39|419.55|417.15|0
1644222200000|2022-02-07 08:23:20|419.39|416.99|419.47|417.07|419.55|417.15|419.39|416.99|0
1644222210000|2022-02-07 08:23:30|419.31|416.91|419.15|416.75|419.47|417.07|419.15|416.75|0
1644222220000|2022-02-07 08:23:40|419.39|416.99|419.87|417.47|419.95|417.55|419.39|416.99|0
1644222230000|2022-02-07 08:23:50|419.71|417.31|420.03|417.63|420.03|417.63|419.71|417.31|0
1644222240000|2022-02-07 08:24:00|420.35|417.95|420.35|417.95|420.35|417.95|420.28|417.88|0
1644222250000|2022-02-07 08:24:10|420.28|417.88|421.15|418.75|421.15|418.75|420.28|417.88|0
1644222260000|2022-02-07 08:24:20|421.64|419.24|421.88|419.48|421.88|419.48|421.48|419.08|0
1644222270000|2022-02-07 08:24:30|422.28|419.88|422.2|419.8|422.28|419.88|422.2|419.8|0
1644222280000|2022-02-07 08:24:40|422.36|419.96|422.44|420.04|422.44|420.04|422.36|419.96|0
1644222290000|2022-02-07 08:24:50|422.52|420.12|422.92|420.52|422.92|420.52|422.52|420.12|0
1644222300000|2022-02-07 08:25:00|422.85|420.45|423.17|420.77|423.17|420.77|422.85|420.45|0
1644222310000|2022-02-07 08:25:10|423.57|421.17|423.25|420.85|424.05|421.65|423.25|420.85|0
1644222320000|2022-02-07 08:25:20|423.33|420.93|423.08|420.68|423.49|421.09|423.08|420.68|0
1644222330000|2022-02-07 08:25:30|423.57|421.17|422.52|420.12|423.57|421.17|422.52|420.12|0
1644222340000|2022-02-07 08:25:40|420.99|418.59|424.48|422.08|424.48|422.08|420.43|418.03|0
1644222350000|2022-02-07 08:25:50|424.39|421.99|423.1|420.7|425.03|422.63|423.1|420.7|0
1644222360000|2022-02-07 08:26:00|423.26|420.86|422.78|420.38|423.26|420.86|422.78|420.38|0
1644222370000|2022-02-07 08:26:10|422.62|420.22|422.38|419.98|422.78|420.38|422.38|419.98|0
1644222380000|2022-02-07 08:26:20|422.29|419.89|422.13|419.73|422.29|419.89|422.06|419.66|0
1644222390000|2022-02-07 08:26:30|421.97|419.57|422.13|419.73|422.29|419.89|421.97|419.57|0
1644222410000|2022-02-07 08:26:50|422.06|419.66|421.9|419.5|422.13|419.73|421.9|419.5|0
1644222420000|2022-02-07 08:27:00|421.97|419.57|422.86|420.46|422.86|420.46|421.97|419.57|0
1644222430000|2022-02-07 08:27:10|423.1|420.7|422.94|420.54|423.1|420.7|422.94|420.54|0
1644222440000|2022-02-07 08:27:20|422.29|419.89|422.86|420.46|422.86|420.46|422.29|419.89|0
1644222450000|2022-02-07 08:27:30|423.1|420.7|423.58|421.18|423.58|421.18|423.1|420.7|0
1644222460000|2022-02-07 08:27:40|423.9|421.5|423.58|421.18|423.9|421.5|423.58|421.18|0
1644222470000|2022-02-07 08:27:50|423.9|421.5|423.34|420.94|423.9|421.5|423.26|420.86|0
1644222480000|2022-02-07 08:28:00|423.42|421.02|424.23|421.83|424.23|421.83|423.42|421.02|0
1644222490000|2022-02-07 08:28:10|424.47|422.07|424.71|422.31|424.71|422.31|424.39|421.99|0
1644222500000|2022-02-07 08:28:20|423.99|421.59|424.31|421.91|424.31|421.91|423.99|421.59|0
1644222510000|2022-02-07 08:28:30|424.39|421.99|424.87|422.47|424.87|422.47|424.23|421.83|0
1644222520000|2022-02-07 08:28:40|425.03|422.63|425.03|422.63|425.03|422.63|424.71|422.31|0
1644222530000|2022-02-07 08:28:50|424.87|422.47|424.95|422.55|424.95|422.55|424.71|422.31|0
1644222540000|2022-02-07 08:29:00|424.87|422.47|424.87|422.47|424.87|422.47|424.39|421.99|0
1644222550000|2022-02-07 08:29:10|424.71|422.31|424.95|422.55|424.95|422.55|424.71|422.31|0
1644222560000|2022-02-07 08:29:20|424.87|422.47|425.19|422.79|425.19|422.79|424.87|422.47|0
1644222570000|2022-02-07 08:29:30|425.35|422.95|425.35|422.95|425.35|422.95|425.19|422.79|0
1644222580000|2022-02-07 08:29:40|425.03|422.63|424.55|422.15|425.03|422.63|424.55|422.15|0
1644222590000|2022-02-07 08:29:50|424.31|421.91|424.31|421.91|424.39|421.99|424.31|421.91|0
1644222600000|2022-02-07 08:30:00|424.22|421.82|424.71|422.31|424.71|422.31|424.22|421.82|0
1644222610000|2022-02-07 08:30:10|424.55|422.15|424.06|421.66|425.03|422.63|424.06|421.66|0
1644222620000|2022-02-07 08:30:20|423.74|421.34|423.9|421.5|423.9|421.5|423.42|421.02|0
1644222630000|2022-02-07 08:30:30|423.82|421.42|423.82|421.42|423.9|421.5|423.58|421.18|0
1644222640000|2022-02-07 08:30:40|424.06|421.66|424.06|421.66|424.06|421.66|423.9|421.5|0
1644222650000|2022-02-07 08:30:50|424.15|421.75|423.34|420.94|424.15|421.75|423.34|420.94|0
1644222660000|2022-02-07 08:31:00|423.58|421.18|423.58|421.18|423.99|421.59|423.5|421.1|0
1644222670000|2022-02-07 08:31:10|423.66|421.26|423.18|420.78|423.66|421.26|422.94|420.54|0
1644222680000|2022-02-07 08:31:20|422.94|420.54|422.94|420.54|422.94|420.54|422.78|420.38|0
1644222690000|2022-02-07 08:31:30|423.34|420.94|423.74|421.34|423.9|421.5|423.34|420.94|0
1644222700000|2022-02-07 08:31:40|423.58|421.18|423.42|421.02|423.58|421.18|423.42|421.02|0
1644222710000|2022-02-07 08:31:50|423.58|421.18|424.06|421.66|424.06|421.66|423.58|421.18|0
1644222720000|2022-02-07 08:32:00|424.15|421.75|424.06|421.66|424.15|421.75|424.06|421.66|0
1644222730000|2022-02-07 08:32:10|424.31|421.91|424.38|421.98|424.38|421.98|424.31|421.91|0
1644222740000|2022-02-07 08:32:20|424.55|422.15|424.71|422.31|424.71|422.31|424.55|422.15|0
1644222750000|2022-02-07 08:32:30|424.79|422.39|423.9|421.5|424.79|422.39|423.58|421.18|0
1644222760000|2022-02-07 08:32:40|424.22|421.82|424.06|421.66|424.22|421.82|424.06|421.66|0
1644222770000|2022-02-07 08:32:50|424.38|421.98|424.15|421.75|424.38|421.98|424.15|421.75|0
1644222780000|2022-02-07 08:33:00|423.5|421.1|423.42|421.02|423.58|421.18|423.42|421.02|0
1644222790000|2022-02-07 08:33:10|423.58|421.18|423.34|420.94|423.58|421.18|423.18|420.78|0
1644222800000|2022-02-07 08:33:20|423.42|421.02|425.03|422.63|425.03|422.63|423.42|421.02|0
1644222810000|2022-02-07 08:33:30|425.19|422.79|425.03|422.63|425.27|422.87|424.87|422.47|0
1644222820000|2022-02-07 08:33:40|425.19|422.79|425.19|422.79|425.35|422.95|425.19|422.79|0
1644222830000|2022-02-07 08:33:50|425.35|422.95|425.67|423.27|425.67|423.27|425.35|422.95|0
1644222840000|2022-02-07 08:34:00|425.51|423.11|424.22|421.82|425.51|423.11|424.22|421.82|0
1644222850000|2022-02-07 08:34:10|424.79|422.39|424.06|421.66|424.79|422.39|423.9|421.5|0
1644222860000|2022-02-07 08:34:20|423.9|421.5|424.22|421.82|424.31|421.91|423.9|421.5|0
1644222870000|2022-02-07 08:34:30|424.31|421.91|424.38|421.98|424.38|421.98|424.31|421.91|0
1644222880000|2022-02-07 08:34:40|424.55|422.15|424.55|422.15|424.55|422.15|424.55|422.15|0
1644222890000|2022-02-07 08:34:50|424.38|421.98|424.71|422.31|424.71|422.31|424.15|421.75|0
1644222900000|2022-02-07 08:35:00|425.03|422.63|425.84|423.44|425.84|423.44|425.03|422.63|0
1644222910000|2022-02-07 08:35:10|425.51|423.11|424.22|421.82|425.51|423.11|424.22|421.82|0
1644222920000|2022-02-07 08:35:20|423.66|421.26|423.74|421.34|423.74|421.34|423.66|421.26|0
1644222930000|2022-02-07 08:35:30|423.58|421.18|423.42|421.02|423.58|421.18|423.42|421.02|0
1644222940000|2022-02-07 08:35:40|422.77|420.37|423.1|420.7|423.18|420.78|422.77|420.37|0
1644222950000|2022-02-07 08:35:50|423.02|420.62|422.29|419.89|423.02|420.62|422.29|419.89|0
1644222960000|2022-02-07 08:36:00|422.61|420.21|422.21|419.81|422.61|420.21|422.21|419.81|0
1644222970000|2022-02-07 08:36:10|422.29|419.89|422.05|419.65|422.29|419.89|421.97|419.57|0
1644222980000|2022-02-07 08:36:20|421.81|419.41|421.89|419.49|421.89|419.49|421.81|419.41|0
1644222990000|2022-02-07 08:36:30|422.13|419.73|422.13|419.73|422.45|420.05|422.13|419.73|0
1644223000000|2022-02-07 08:36:40|422.29|419.89|422.21|419.81|422.29|419.89|421.81|419.41|0
1644223010000|2022-02-07 08:36:50|422.61|420.21|422.45|420.05|422.7|420.3|422.45|420.05|0
1644223020000|2022-02-07 08:37:00|422.54|420.14|421.89|419.49|422.54|420.14|421.89|419.49|0
1644223030000|2022-02-07 08:37:10|421.65|419.25|421.17|418.77|421.65|419.25|421.17|418.77|0
1644223040000|2022-02-07 08:37:20|421.01|418.61|421.17|418.77|421.17|418.77|421.01|418.61|0
1644223050000|2022-02-07 08:37:30|421.01|418.61|421.49|419.09|421.49|419.09|421.01|418.61|0
1644223060000|2022-02-07 08:37:40|421.65|419.25|421.73|419.33|421.73|419.33|421.49|419.09|0
1644223070000|2022-02-07 08:37:50|421.81|419.41|421.81|419.41|421.89|419.49|421.81|419.41|0
1644223080000|2022-02-07 08:38:00|421.65|419.25|421.01|418.61|421.65|419.25|421.01|418.61|0
1644223090000|2022-02-07 08:38:10|420.85|418.45|420.85|418.45|420.85|418.45|420.85|418.45|0
1644223100000|2022-02-07 08:38:20|421.01|418.61|420.69|418.29|421.17|418.77|420.69|418.29|0
1644223110000|2022-02-07 08:38:30|420.52|418.12|420.85|418.45|420.85|418.45|420.2|417.8|0
1644223120000|2022-02-07 08:38:40|420.77|418.37|420.85|418.45|421.01|418.61|420.77|418.37|0
1644223130000|2022-02-07 08:38:50|421.65|419.25|422.37|419.97|422.37|419.97|421.49|419.09|0
1644223140000|2022-02-07 08:39:00|422.13|419.73|422.05|419.65|422.13|419.73|422.05|419.65|0
1644223150000|2022-02-07 08:39:10|421.65|419.25|421.97|419.57|422.13|419.73|421.65|419.25|0
1644223160000|2022-02-07 08:39:20|422.13|419.73|422.13|419.73|422.21|419.81|422.13|419.73|0
1644223170000|2022-02-07 08:39:30|422.37|419.97|421.65|419.25|422.37|419.97|421.65|419.25|0
1644223180000|2022-02-07 08:39:40|421.49|419.09|421.49|419.09|421.49|419.09|421.25|418.85|0
1644223190000|2022-02-07 08:39:50|421.33|418.93|421.57|419.17|421.57|419.17|421.33|418.93|0
1644223200000|2022-02-07 08:40:00|421.49|419.09|421.81|419.41|421.89|419.49|421.49|419.09|0
1644223210000|2022-02-07 08:40:10|421.65|419.25|420.52|418.12|421.65|419.25|420.52|418.12|0
1644223220000|2022-02-07 08:40:20|420.36|417.96|420.36|417.96|420.52|418.12|420.36|417.96|0
1644223230000|2022-02-07 08:40:30|420.2|417.8|420.36|417.96|420.36|417.96|420.2|417.8|0
1644223240000|2022-02-07 08:40:40|420.29|417.89|420.68|418.28|420.68|418.28|420.29|417.89|0
1644223250000|2022-02-07 08:40:50|420.61|418.21|420.68|418.28|420.84|418.44|420.61|418.21|0
1644223260000|2022-02-07 08:41:00|420.84|418.44|421.73|419.33|421.73|419.33|420.84|418.44|0
1644223270000|2022-02-07 08:41:10|421.89|419.49|421.65|419.25|421.89|419.49|421.65|419.25|0
1644223280000|2022-02-07 08:41:20|421.57|419.17|421.49|419.09|421.57|419.17|421.17|418.77|0
1644223290000|2022-02-07 08:41:30|421.33|418.93|420.61|418.21|421.33|418.93|420.61|418.21|0
1644223300000|2022-02-07 08:41:40|420.84|418.44|420.77|418.37|420.93|418.53|420.77|418.37|0
1644223310000|2022-02-07 08:41:50|420.84|418.44|420.61|418.21|420.84|418.44|420.61|418.21|0
1644223320000|2022-02-07 08:42:00|420.68|418.28|420.84|418.44|421.33|418.93|420.68|418.28|0
1644223330000|2022-02-07 08:42:10|421.17|418.77|420.84|418.44|421.17|418.77|420.84|418.44|0
1644223340000|2022-02-07 08:42:20|420.61|418.21|420.61|418.21|420.61|418.21|420.61|418.21|0
1644223350000|2022-02-07 08:42:30|420.68|418.28|420.2|417.8|420.68|418.28|420.2|417.8|0
1644223360000|2022-02-07 08:42:40|420.29|417.89|420.2|417.8|420.29|417.89|420.2|417.8|0
1644223370000|2022-02-07 08:42:50|420.52|418.12|420.36|417.96|420.52|418.12|420.36|417.96|0
1644223380000|2022-02-07 08:43:00|420.45|418.05|420.52|418.12|420.68|418.28|420.45|418.05|0
1644223390000|2022-02-07 08:43:10|421|418.6|421.16|418.76|421.25|418.85|421|418.6|0
1644223400000|2022-02-07 08:43:20|421.33|418.93|421|418.6|421.33|418.93|420.84|418.44|0
1644223410000|2022-02-07 08:43:30|421.16|418.76|421.25|418.85|421.49|419.09|421.16|418.76|0
1644223420000|2022-02-07 08:43:40|421.16|418.76|421|418.6|421.16|418.76|421|418.6|0
1644223430000|2022-02-07 08:43:50|421.16|418.76|421.09|418.69|421.16|418.76|421|418.6|0
1644223440000|2022-02-07 08:44:00|421.16|418.76|421|418.6|421.16|418.76|420.84|418.44|0
1644223450000|2022-02-07 08:44:10|421.09|418.69|421.25|418.85|421.25|418.85|421.09|418.69|0
1644223460000|2022-02-07 08:44:20|421|418.6|421.65|419.25|421.65|419.25|421|418.6|0
1644223470000|2022-02-07 08:44:30|421.49|419.09|421.73|419.33|421.81|419.41|421.49|419.09|0
1644223480000|2022-02-07 08:44:40|421.81|419.41|421.32|418.92|421.81|419.41|421.25|418.85|0
1644223490000|2022-02-07 08:44:50|421.16|418.76|421.48|419.08|421.48|419.08|421.16|418.76|0
1644223500000|2022-02-07 08:45:00|421.41|419.01|421|418.6|421.65|419.25|421|418.6|0
1644223510000|2022-02-07 08:45:10|420.68|418.28|420.52|418.12|420.77|418.37|420.52|418.12|0
1644223520000|2022-02-07 08:45:20|420.2|417.8|419.88|417.48|420.2|417.8|419.88|417.48|0
1644223530000|2022-02-07 08:45:30|419.96|417.56|419.72|417.32|419.96|417.56|419.56|417.16|0
1644223540000|2022-02-07 08:45:40|419.88|417.48|419.56|417.16|419.88|417.48|419.56|417.16|0
1644223550000|2022-02-07 08:45:50|418.92|416.52|418.76|416.36|418.92|416.52|418.76|416.36|0
1644223560000|2022-02-07 08:46:00|418.6|416.2|418.76|416.36|418.76|416.36|418.6|416.2|0
1644223570000|2022-02-07 08:46:10|418.6|416.2|418.6|416.2|418.6|416.2|418.6|416.2|0
1644223580000|2022-02-07 08:46:20|419.08|416.68|419.08|416.68|419.08|416.68|418.92|416.52|0
1644223590000|2022-02-07 08:46:30|419.4|417|419.4|417|419.56|417.16|419.4|417|0
1644223600000|2022-02-07 08:46:40|419.32|416.92|419.64|417.24|419.72|417.32|419.32|416.92|0
1644223610000|2022-02-07 08:46:50|419.56|417.16|419.24|416.84|419.56|417.16|419.24|416.84|0
1644223620000|2022-02-07 08:47:00|419.4|417|419.24|416.84|419.4|417|419.16|416.76|0
1644223630000|2022-02-07 08:47:10|419.32|416.92|419.16|416.76|419.32|416.92|418.68|416.28|0
1644223640000|2022-02-07 08:47:20|419.4|417|419.32|416.92|419.4|417|419.32|416.92|0
1644223650000|2022-02-07 08:47:30|419.24|416.84|419|416.6|419.24|416.84|418.92|416.52|0
1644223660000|2022-02-07 08:47:40|419.08|416.68|419.16|416.76|419.16|416.76|419.08|416.68|0
1644223670000|2022-02-07 08:47:50|419.24|416.84|418.6|416.2|419.24|416.84|418.44|416.04|0
1644223680000|2022-02-07 08:48:00|418.68|416.28|418.68|416.28|418.76|416.36|418.68|416.28|0
1644223690000|2022-02-07 08:48:10|418.76|416.36|418.6|416.2|418.76|416.36|418.6|416.2|0
1644223700000|2022-02-07 08:48:20|418.92|416.52|418.76|416.36|418.92|416.52|418.68|416.28|0
1644223710000|2022-02-07 08:48:30|418.6|416.2|418.76|416.36|418.84|416.44|418.6|416.2|0
1644223720000|2022-02-07 08:48:40|418.68|416.28|418.76|416.36|418.76|416.36|418.6|416.2|0
1644223730000|2022-02-07 08:48:50|418.92|416.52|418.92|416.52|419.16|416.76|418.92|416.52|0
1644223740000|2022-02-07 08:49:00|419.08|416.68|419.4|417|419.4|417|419.08|416.68|0
1644223750000|2022-02-07 08:49:10|419.56|417.16|419.08|416.68|419.56|417.16|419.08|416.68|0
1644223760000|2022-02-07 08:49:20|419.16|416.76|419.16|416.76|419.48|417.08|419.16|416.76|0
1644223770000|2022-02-07 08:49:30|418.92|416.52|419.08|416.68|419.08|416.68|418.92|416.52|0
1644223780000|2022-02-07 08:49:40|419|416.6|419|416.6|419|416.6|418.92|416.52|0
1644223790000|2022-02-07 08:49:50|418.76|416.36|419.08|416.68|419.08|416.68|418.76|416.36|0
1644223800000|2022-02-07 08:50:00|419.16|416.76|418.76|416.36|419.16|416.76|418.76|416.36|0
1644223810000|2022-02-07 08:50:10|419.08|416.68|418.92|416.52|419.08|416.68|418.92|416.52|0
1644223820000|2022-02-07 08:50:20|419|416.6|419.16|416.76|419.16|416.76|418.76|416.36|0
1644223830000|2022-02-07 08:50:30|418.92|416.52|418.6|416.2|418.92|416.52|418.6|416.2|0
1644223840000|2022-02-07 08:50:40|418.44|416.04|418.6|416.2|418.6|416.2|418.44|416.04|0
1644223850000|2022-02-07 08:50:50|418.76|416.36|418.68|416.28|418.84|416.44|418.68|416.28|0
1644223860000|2022-02-07 08:51:00|418.52|416.12|418.84|416.44|418.84|416.44|418.44|416.04|0
1644223870000|2022-02-07 08:51:10|418.76|416.36|418.44|416.04|418.76|416.36|418.44|416.04|0
1644223880000|2022-02-07 08:51:20|418.6|416.2|418.92|416.52|419.08|416.68|418.6|416.2|0
1644223890000|2022-02-07 08:51:30|418.76|416.36|418.6|416.2|418.76|416.36|418.28|415.88|0
1644223900000|2022-02-07 08:51:40|418.68|416.28|418.44|416.04|418.68|416.28|418.44|416.04|0
1644223910000|2022-02-07 08:51:50|418.28|415.88|418.28|415.88|418.44|416.04|418.28|415.88|0
1644223920000|2022-02-07 08:52:00|418.36|415.96|417.32|414.92|418.36|415.96|417.32|414.92|0
1644223930000|2022-02-07 08:52:10|417.48|415.08|417.48|415.08|417.48|415.08|417.48|415.08|0
1644223940000|2022-02-07 08:52:20|417.32|414.92|417.48|415.08|417.48|415.08|417.16|414.76|0
1644223950000|2022-02-07 08:52:30|417.32|414.92|417.16|414.76|417.32|414.92|417|414.6|0
1644223960000|2022-02-07 08:52:40|417|414.6|416.52|414.12|417|414.6|416.36|413.96|0
1644223970000|2022-02-07 08:52:50|416.36|413.96|416.45|414.05|416.52|414.12|416.36|413.96|0
1644223980000|2022-02-07 08:53:00|416.52|414.12|416.21|413.81|416.52|414.12|416.21|413.81|0
1644223990000|2022-02-07 08:53:10|416.36|413.96|416.21|413.81|416.36|413.96|416.21|413.81|0
1644224000000|2022-02-07 08:53:20|416.36|413.96|416.36|413.96|416.45|414.05|416.36|413.96|0
1644224010000|2022-02-07 08:53:30|416.29|413.89|416.52|414.12|416.52|414.12|416.29|413.89|0
1644224020000|2022-02-07 08:53:40|416.68|414.28|416.21|413.81|416.68|414.28|416.21|413.81|0
1644224030000|2022-02-07 08:53:50|416.36|413.96|416.68|414.28|416.84|414.44|416.36|413.96|0
1644224040000|2022-02-07 08:54:00|416.84|414.44|416.84|414.44|416.84|414.44|416.61|414.21|0
1644224050000|2022-02-07 08:54:10|416.68|414.28|416.52|414.12|416.68|414.28|416.05|413.65|0
1644224060000|2022-02-07 08:54:20|416.29|413.89|416.45|414.05|416.52|414.12|416.29|413.89|0
1644224070000|2022-02-07 08:54:30|416.52|414.12|416.2|413.8|416.52|414.12|416.2|413.8|0
1644224080000|2022-02-07 08:54:40|416.29|413.89|416.68|414.28|416.68|414.28|416.29|413.89|0
1644224090000|2022-02-07 08:54:50|416.61|414.21|415.97|413.57|416.61|414.21|415.97|413.57|0
1644224100000|2022-02-07 08:55:00|416.05|413.65|416.05|413.65|416.05|413.65|415.97|413.57|0
1644224110000|2022-02-07 08:55:10|416.36|413.96|416.05|413.65|416.36|413.96|416.05|413.65|0
1644224120000|2022-02-07 08:55:20|415.97|413.57|415.89|413.49|415.97|413.57|415.89|413.49|0
1644224130000|2022-02-07 08:55:30|416.05|413.65|416.05|413.65|416.05|413.65|416.05|413.65|0
1644224140000|2022-02-07 08:55:40|415.89|413.49|416.29|413.89|416.29|413.89|415.89|413.49|0
1644224150000|2022-02-07 08:55:50|416.36|413.96|416.45|414.05|416.52|414.12|416.36|413.96|0
1644224160000|2022-02-07 08:56:00|416.36|413.96|416.29|413.89|416.36|413.96|416.29|413.89|0
1644224170000|2022-02-07 08:56:10|416.36|413.96|416.52|414.12|416.52|414.12|416.36|413.96|0
1644224180000|2022-02-07 08:56:20|416.36|413.96|416.45|414.05|416.45|414.05|416.36|413.96|0
1644224190000|2022-02-07 08:56:30|416.52|414.12|417.16|414.76|417.16|414.76|416.52|414.12|0
1644224200000|2022-02-07 08:56:40|417.08|414.68|417.24|414.84|417.24|414.84|417|414.6|0
1644224210000|2022-02-07 08:56:50|417.16|414.76|417.16|414.76|417.16|414.76|417.16|414.76|0
1644224220000|2022-02-07 08:57:00|417.4|415|416.76|414.36|417.4|415|416.76|414.36|0
1644224230000|2022-02-07 08:57:10|416.84|414.44|417.08|414.68|417.08|414.68|416.84|414.44|0
1644224240000|2022-02-07 08:57:20|417.16|414.76|417.32|414.92|417.32|414.92|417|414.6|0
1644224250000|2022-02-07 08:57:30|417.16|414.76|417.32|414.92|417.32|414.92|417|414.6|0
1644224260000|2022-02-07 08:57:40|417.48|415.08|417.32|414.92|417.48|415.08|417.32|414.92|0
1644224270000|2022-02-07 08:57:50|417.4|415|417.32|414.92|417.4|415|417.32|414.92|0
1644224280000|2022-02-07 08:58:00|417.16|414.76|417.16|414.76|417.16|414.76|416.76|414.36|0
1644224290000|2022-02-07 08:58:10|417.32|414.92|417.32|414.92|417.4|415|417.32|414.92|0
1644224300000|2022-02-07 08:58:20|417.08|414.68|417.48|415.08|417.48|415.08|417.08|414.68|0
1644224310000|2022-02-07 08:58:30|417.64|415.24|417.48|415.08|417.64|415.24|417.48|415.08|0
1644224320000|2022-02-07 08:58:40|417.32|414.92|417.32|414.92|417.32|414.92|417.32|414.92|0
1644224330000|2022-02-07 08:58:50|417.4|415|417.48|415.08|417.64|415.24|417.4|415|0
1644224340000|2022-02-07 08:59:00|417.64|415.24|417.8|415.4|417.8|415.4|417.64|415.24|0
1644224350000|2022-02-07 08:59:10|417.32|414.92|417.48|415.08|417.56|415.16|417.32|414.92|0
1644224360000|2022-02-07 08:59:20|417.32|414.92|417.32|414.92|417.32|414.92|417.32|414.92|0
1644224370000|2022-02-07 08:59:30|417.4|415|417.48|415.08|417.48|415.08|417.4|415|0
1644224380000|2022-02-07 08:59:40|417.56|415.16|417.64|415.24|417.64|415.24|417.56|415.16|0
1644224390000|2022-02-07 08:59:50|417.56|415.16|417.48|415.08|417.56|415.16|417.32|414.92|0
1644224400000|2022-02-07 09:00:00|417.32|414.92|417.32|414.92|417.4|415|417.32|414.92|0
1644224410000|2022-02-07 09:00:10|418.12|415.72|418.28|415.88|418.28|415.88|417.88|415.48|0
1644224420000|2022-02-07 09:00:20|418.44|416.04|418.28|415.88|418.6|416.2|418.28|415.88|0
1644224430000|2022-02-07 09:00:30|418.2|415.8|417.24|414.84|418.2|415.8|417.24|414.84|0
1644224440000|2022-02-07 09:00:40|417.16|414.76|416.29|413.89|417.16|414.76|416.29|413.89|0
1644224450000|2022-02-07 09:00:50|416.2|413.8|415.09|412.69|416.2|413.8|415.09|412.69|0
1644224460000|2022-02-07 09:01:00|414.93|412.53|414.61|412.21|414.93|412.53|414.45|412.05|0
1644224470000|2022-02-07 09:01:10|414.38|411.98|414.38|411.98|414.45|412.05|414.29|411.89|0
1644224480000|2022-02-07 09:01:20|413.66|411.26|413.58|411.18|413.74|411.34|413.5|411.1|0
1644224490000|2022-02-07 09:01:30|413.82|411.42|414.29|411.89|414.29|411.89|413.74|411.34|0
1644224500000|2022-02-07 09:01:40|414.45|412.05|414.61|412.21|414.61|412.21|414.45|412.05|0
1644224510000|2022-02-07 09:01:50|414.54|412.14|414.29|411.89|414.69|412.29|414.29|411.89|0
1644224520000|2022-02-07 09:02:00|414.22|411.82|414.93|412.53|415.09|412.69|414.22|411.82|0
1644224530000|2022-02-07 09:02:10|415.41|413.01|415.41|413.01|415.41|413.01|415.25|412.85|0
1644224540000|2022-02-07 09:02:20|415.57|413.17|415.57|413.17|415.88|413.48|415.57|413.17|0
1644224550000|2022-02-07 09:02:30|415.72|413.32|415.57|413.17|415.72|413.32|415.57|413.17|0
1644224560000|2022-02-07 09:02:40|415.25|412.85|415.09|412.69|415.25|412.85|415.09|412.69|0
1644224570000|2022-02-07 09:02:50|414.53|412.13|414.53|412.13|414.61|412.21|414.53|412.13|0
1644224580000|2022-02-07 09:03:00|414.61|412.21|414.61|412.21|414.61|412.21|414.45|412.05|0
1644224590000|2022-02-07 09:03:10|414.69|412.29|414.77|412.37|414.77|412.37|414.61|412.21|0
1644224600000|2022-02-07 09:03:20|415.17|412.77|415.41|413.01|415.56|413.16|415.17|412.77|0
1644224610000|2022-02-07 09:03:30|415.56|413.16|415.41|413.01|415.72|413.32|415.41|413.01|0
1644224620000|2022-02-07 09:03:40|415.72|413.32|415.88|413.48|415.88|413.48|415.65|413.25|0
1644224630000|2022-02-07 09:03:50|415.65|413.25|415.72|413.32|415.72|413.32|415.56|413.16|0
1644224640000|2022-02-07 09:04:00|415.88|413.48|415.97|413.57|415.97|413.57|415.88|413.48|0
1644224650000|2022-02-07 09:04:10|415.88|413.48|415.88|413.48|416.04|413.64|415.88|413.48|0
1644224660000|2022-02-07 09:04:20|415.56|413.16|415.72|413.32|415.81|413.41|415.56|413.16|0
1644224670000|2022-02-07 09:04:30|415.81|413.41|415.81|413.41|415.81|413.41|415.72|413.32|0
1644224680000|2022-02-07 09:04:40|415.25|412.85|415.17|412.77|415.25|412.85|415.01|412.61|0
1644224690000|2022-02-07 09:04:50|415.25|412.85|415.33|412.93|415.41|413.01|415.25|412.85|0
1644224700000|2022-02-07 09:05:00|415.65|413.25|415.72|413.32|415.72|413.32|415.65|413.25|0
1644224710000|2022-02-07 09:05:10|415.88|413.48|416.2|413.8|416.2|413.8|415.72|413.32|0
1644224720000|2022-02-07 09:05:20|416.12|413.72|416.2|413.8|416.2|413.8|416.12|413.72|0
1644224730000|2022-02-07 09:05:30|416.36|413.96|416.28|413.88|416.36|413.96|416.28|413.88|0
1644224740000|2022-02-07 09:05:40|416.2|413.8|416.36|413.96|416.36|413.96|416.2|413.8|0
1644224750000|2022-02-07 09:05:50|416.28|413.88|416.2|413.8|416.28|413.88|416.2|413.8|0
1644224760000|2022-02-07 09:06:00|416.36|413.96|416.2|413.8|416.36|413.96|416.04|413.64|0
1644224770000|2022-02-07 09:06:10|415.17|412.77|415.56|413.16|415.81|413.41|415.17|412.77|0
1644224780000|2022-02-07 09:06:20|415.33|412.93|415.49|413.09|415.56|413.16|415.33|412.93|0
1644224790000|2022-02-07 09:06:30|415.56|413.16|415.4|413|415.56|413.16|415.4|413|0
1644224800000|2022-02-07 09:06:40|415.96|413.56|415.56|413.16|415.96|413.56|415.56|413.16|0
1644224810000|2022-02-07 09:06:50|415.4|413|415.56|413.16|415.56|413.16|415.4|413|0
1644224820000|2022-02-07 09:07:00|415.65|413.25|415.88|413.48|415.88|413.48|415.65|413.25|0
1644224830000|2022-02-07 09:07:10|416.04|413.64|415.81|413.41|416.04|413.64|415.81|413.41|0
1644224840000|2022-02-07 09:07:20|415.56|413.16|415.49|413.09|415.56|413.16|415.49|413.09|0
1644224850000|2022-02-07 09:07:30|415.25|412.85|415.25|412.85|415.25|412.85|415.17|412.77|0
1644224860000|2022-02-07 09:07:40|414.77|412.37|414.93|412.53|414.93|412.53|414.77|412.37|0
1644224870000|2022-02-07 09:07:50|414.77|412.37|414.93|412.53|414.93|412.53|414.77|412.37|0
1644224880000|2022-02-07 09:08:00|414.77|412.37|414.93|412.53|414.93|412.53|414.77|412.37|0
1644224890000|2022-02-07 09:08:10|414.85|412.45|414.77|412.37|414.93|412.53|414.69|412.29|0
1644224900000|2022-02-07 09:08:20|414.61|412.21|414.61|412.21|414.61|412.21|413.97|411.57|0
1644224910000|2022-02-07 09:08:30|414.45|412.05|414.61|412.21|414.61|412.21|414.29|411.89|0
1644224920000|2022-02-07 09:08:40|414.69|412.29|415.24|412.84|415.24|412.84|414.69|412.29|0
1644224930000|2022-02-07 09:08:50|415.49|413.09|415.49|413.09|415.49|413.09|415.4|413|0
1644224940000|2022-02-07 09:09:00|415.56|413.16|416.04|413.64|416.04|413.64|415.56|413.16|0
1644224950000|2022-02-07 09:09:10|415.88|413.48|415.96|413.56|415.96|413.56|415.88|413.48|0
1644224960000|2022-02-07 09:09:20|416.2|413.8|416.28|413.88|416.28|413.88|416.04|413.64|0
1644224970000|2022-02-07 09:09:30|416.36|413.96|416.44|414.04|416.68|414.28|416.36|413.96|0
1644224980000|2022-02-07 09:09:40|416.52|414.12|416.52|414.12|416.52|414.12|416.36|413.96|0
1644224990000|2022-02-07 09:09:50|416.6|414.2|416.68|414.28|416.68|414.28|416.52|414.12|0
1644225000000|2022-02-07 09:10:00|416.52|414.12|417|414.6|417|414.6|416.52|414.12|0
1644225010000|2022-02-07 09:10:10|416.92|414.52|417.31|414.91|417.31|414.91|416.92|414.52|0
1644225020000|2022-02-07 09:10:20|417|414.6|416.52|414.12|417|414.6|416.52|414.12|0
1644225040000|2022-02-07 09:10:40|416.36|413.96|416.28|413.88|416.52|414.12|415.72|413.32|0
1644225050000|2022-02-07 09:10:50|416.2|413.8|416.68|414.28|416.68|414.28|416.2|413.8|0
1644225060000|2022-02-07 09:11:00|416.6|414.2|417.16|414.76|417.16|414.76|416.6|414.2|0
1644225070000|2022-02-07 09:11:10|417.24|414.84|417.63|415.23|417.63|415.23|417.24|414.84|0
1644225080000|2022-02-07 09:11:20|417.79|415.39|418.2|415.8|418.2|415.8|417.79|415.39|0
1644225090000|2022-02-07 09:11:30|418.11|415.71|417.72|415.32|418.11|415.71|417.72|415.32|0
1644225100000|2022-02-07 09:11:40|417.63|415.23|417.56|415.16|417.79|415.39|417.56|415.16|0
1644225110000|2022-02-07 09:11:50|417.95|415.55|418.11|415.71|418.11|415.71|417.95|415.55|0
1644225120000|2022-02-07 09:12:00|418.2|415.8|418.59|416.19|418.59|416.19|418.2|415.8|0
1644225130000|2022-02-07 09:12:10|419.23|416.83|419.63|417.23|419.87|417.47|419.23|416.83|0
1644225140000|2022-02-07 09:12:20|420.03|417.63|419.31|416.91|420.03|417.63|419.31|416.91|0
1644225150000|2022-02-07 09:12:30|419.07|416.67|419.39|416.99|419.39|416.99|419.07|416.67|0
1644225160000|2022-02-07 09:12:40|419.15|416.75|419.55|417.15|419.55|417.15|419.15|416.75|0
1644225170000|2022-02-07 09:12:50|419.39|416.99|419.39|416.99|419.55|417.15|419.39|416.99|0
1644225180000|2022-02-07 09:13:00|419.71|417.31|419.71|417.31|419.79|417.39|419.55|417.15|0
1644225190000|2022-02-07 09:13:10|419.79|417.39|419.79|417.39|419.87|417.47|419.79|417.39|0
1644225200000|2022-02-07 09:13:20|419.71|417.31|419.87|417.47|419.87|417.47|419.63|417.23|0
1644225210000|2022-02-07 09:13:30|420.03|417.63|420.19|417.79|420.19|417.79|419.95|417.55|0
1644225220000|2022-02-07 09:13:40|420.03|417.63|419.79|417.39|420.19|417.79|419.79|417.39|0
1644225230000|2022-02-07 09:13:50|419.71|417.31|419.87|417.47|419.87|417.47|419.71|417.31|0
1644225240000|2022-02-07 09:14:00|419.79|417.39|420.03|417.63|420.03|417.63|419.79|417.39|0
1644225250000|2022-02-07 09:14:10|419.07|416.67|418.11|415.71|419.07|416.67|418.11|415.71|0
1644225260000|2022-02-07 09:14:20|418.19|415.79|418.59|416.19|418.59|416.19|418.11|415.71|0
1644225270000|2022-02-07 09:14:30|418.67|416.27|418.67|416.27|418.75|416.35|418.67|416.27|0
1644225280000|2022-02-07 09:14:40|418.27|415.87|417.95|415.55|418.27|415.87|417.95|415.55|0
1644225290000|2022-02-07 09:14:50|418.11|415.71|417.31|414.91|418.11|415.71|417.31|414.91|0
1644225300000|2022-02-07 09:15:00|416.6|414.2|416.92|414.52|416.92|414.52|416.6|414.2|0
1644225310000|2022-02-07 09:15:10|416.76|414.36|416.52|414.12|416.76|414.36|416.52|414.12|0
1644225320000|2022-02-07 09:15:20|416.6|414.2|416.2|413.8|416.6|414.2|415.96|413.56|0
1644225330000|2022-02-07 09:15:30|416.28|413.88|416.44|414.04|416.44|414.04|416.28|413.88|0
1644225340000|2022-02-07 09:15:40|416.52|414.12|416.52|414.12|416.76|414.36|416.52|414.12|0
1644225350000|2022-02-07 09:15:50|416.6|414.2|416.68|414.28|416.68|414.28|416.6|414.2|0
1644225360000|2022-02-07 09:16:00|416.67|414.27|416.36|413.96|416.67|414.27|416.28|413.88|0
1644225370000|2022-02-07 09:16:10|416.67|414.27|416.83|414.43|416.83|414.43|416.67|414.27|0
1644225380000|2022-02-07 09:16:20|417.08|414.68|416.99|414.59|417.15|414.75|416.99|414.59|0
1644225390000|2022-02-07 09:16:30|416.83|414.43|416.83|414.43|416.83|414.43|416.76|414.36|0
1644225400000|2022-02-07 09:16:40|416.99|414.59|416.83|414.43|417.24|414.84|416.83|414.43|0
1644225410000|2022-02-07 09:16:50|416.67|414.27|416.52|414.12|416.83|414.43|416.52|414.12|0
1644225420000|2022-02-07 09:17:00|416.67|414.27|416.36|413.96|416.67|414.27|416.2|413.8|0
1644225430000|2022-02-07 09:17:10|416.76|414.36|416.2|413.8|416.76|414.36|416.2|413.8|0
1644225440000|2022-02-07 09:17:20|415.88|413.48|416.04|413.64|416.04|413.64|415.56|413.16|0
1644225450000|2022-02-07 09:17:30|416.2|413.8|415.96|413.56|416.2|413.8|415.88|413.48|0
1644225460000|2022-02-07 09:17:40|415.88|413.48|416.36|413.96|416.36|413.96|415.88|413.48|0
1644225470000|2022-02-07 09:17:50|416.51|414.11|416.76|414.36|416.76|414.36|416.51|414.11|0
1644225480000|2022-02-07 09:18:00|416.67|414.27|417.31|414.91|417.55|415.15|416.67|414.27|0
1644225490000|2022-02-07 09:18:10|417.4|415|417.15|414.75|417.4|415|417.08|414.68|0
1644225500000|2022-02-07 09:18:20|417.47|415.07|417.47|415.07|417.63|415.23|417.47|415.07|0
1644225510000|2022-02-07 09:18:30|417.24|414.84|417.31|414.91|417.31|414.91|417.24|414.84|0
1644225520000|2022-02-07 09:18:40|417.47|415.07|417.63|415.23|417.71|415.31|417.47|415.07|0
1644225530000|2022-02-07 09:18:50|417.71|415.31|417.71|415.31|417.79|415.39|417.71|415.31|0
1644225540000|2022-02-07 09:19:00|417.87|415.47|418.27|415.87|418.43|416.03|417.87|415.47|0
1644225560000|2022-02-07 09:19:20|418.11|415.71|418.43|416.03|418.51|416.11|418.11|415.71|0
1644225570000|2022-02-07 09:19:30|418.59|416.19|418.75|416.35|418.83|416.43|418.59|416.19|0
1644225580000|2022-02-07 09:19:40|418.59|416.19|418.59|416.19|418.75|416.35|418.59|416.19|0
1644225590000|2022-02-07 09:19:50|418.75|416.35|418.75|416.35|418.75|416.35|418.59|416.19|0
1644225600000|2022-02-07 09:20:00|418.91|416.51|419.23|416.83|419.39|416.99|418.91|416.51|0
1644225610000|2022-02-07 09:20:10|418.91|416.51|418.83|416.43|418.91|416.51|418.83|416.43|0
1644225620000|2022-02-07 09:20:20|418.91|416.51|418.43|416.03|418.91|416.51|418.43|416.03|0
1644225630000|2022-02-07 09:20:30|418.91|416.51|418.91|416.51|418.91|416.51|418.83|416.43|0
1644225640000|2022-02-07 09:20:40|419.07|416.67|419.55|417.15|419.55|417.15|419.07|416.67|0
1644225650000|2022-02-07 09:20:50|419.47|417.07|419.47|417.07|419.47|417.07|419.47|417.07|0
1644225660000|2022-02-07 09:21:00|419.23|416.83|418.99|416.59|419.23|416.83|418.99|416.59|0
1644225670000|2022-02-07 09:21:10|418.35|415.95|418.11|415.71|418.35|415.95|417.47|415.07|0
1644225680000|2022-02-07 09:21:20|417.95|415.55|417.79|415.39|417.95|415.55|417.79|415.39|0
1644225690000|2022-02-07 09:21:30|417.95|415.55|417.95|415.55|418.03|415.63|417.95|415.55|0
1644225700000|2022-02-07 09:21:40|417.63|415.23|417.79|415.39|417.79|415.39|417.39|414.99|0
1644225710000|2022-02-07 09:21:50|418.11|415.71|417.95|415.55|418.19|415.79|417.87|415.47|0
1644225720000|2022-02-07 09:22:00|418.03|415.63|417.95|415.55|418.11|415.71|417.79|415.39|0
1644225730000|2022-02-07 09:22:10|417.63|415.23|417.31|414.91|417.63|415.23|417.15|414.75|0
1644225740000|2022-02-07 09:22:20|417.71|415.31|417.47|415.07|417.71|415.31|416.99|414.59|0
1644225750000|2022-02-07 09:22:30|417.63|415.23|417.71|415.31|417.71|415.31|417.55|415.15|0
1644225760000|2022-02-07 09:22:40|417.95|415.55|417.23|414.83|417.95|415.55|417.15|414.75|0
1644225770000|2022-02-07 09:22:50|417.31|414.91|417.31|414.91|417.39|414.99|417.31|414.91|0
1644225780000|2022-02-07 09:23:00|417.47|415.07|417.31|414.91|417.47|415.07|417.31|414.91|0
1644225790000|2022-02-07 09:23:10|417.55|415.15|417.31|414.91|417.55|415.15|417.31|414.91|0
1644225800000|2022-02-07 09:23:20|417.47|415.07|417.63|415.23|417.87|415.47|417.47|415.07|0
1644225810000|2022-02-07 09:23:30|417.47|415.07|417.63|415.23|417.71|415.31|417.47|415.07|0
1644225820000|2022-02-07 09:23:40|417.79|415.39|417.95|415.55|418.11|415.71|417.71|415.31|0
1644225830000|2022-02-07 09:23:50|417.79|415.39|417.79|415.39|417.79|415.39|417.47|415.07|0
1644225840000|2022-02-07 09:24:00|417.95|415.55|418.43|416.03|418.43|416.03|417.95|415.55|0
1644225850000|2022-02-07 09:24:10|418.59|416.19|419.23|416.83|419.23|416.83|418.59|416.19|0
1644225860000|2022-02-07 09:24:20|419.39|416.99|419.23|416.83|419.47|417.07|419.23|416.83|0
1644225870000|2022-02-07 09:24:30|419.31|416.91|419.55|417.15|419.55|417.15|419.31|416.91|0
1644225880000|2022-02-07 09:24:40|419.87|417.47|419.71|417.31|419.87|417.47|419.71|417.31|0
1644225890000|2022-02-07 09:24:50|419.79|417.39|419.79|417.39|419.79|417.39|419.71|417.31|0
1644225900000|2022-02-07 09:25:00|419.87|417.47|419.87|417.47|419.87|417.47|419.71|417.31|0
1644225910000|2022-02-07 09:25:10|419.71|417.31|419.71|417.31|419.87|417.47|419.71|417.31|0
1644225920000|2022-02-07 09:25:20|420.03|417.63|419.23|416.83|420.03|417.63|419.23|416.83|0
1644225930000|2022-02-07 09:25:30|419.07|416.67|419.07|416.67|419.23|416.83|419.07|416.67|0
1644225940000|2022-02-07 09:25:40|419.23|416.83|418.83|416.43|419.23|416.83|418.75|416.35|0
1644225950000|2022-02-07 09:25:50|418.91|416.51|419.39|416.99|419.39|416.99|418.91|416.51|0
1644225960000|2022-02-07 09:26:00|419.55|417.15|419.87|417.47|419.87|417.47|419.47|417.07|0
1644225970000|2022-02-07 09:26:10|419.79|417.39|420.03|417.63|420.03|417.63|419.79|417.39|0
1644225980000|2022-02-07 09:26:20|419.63|417.23|419.47|417.07|419.63|417.23|419.39|416.99|0
1644225990000|2022-02-07 09:26:30|419.79|417.39|419.55|417.15|419.79|417.39|419.55|417.15|0
1644226000000|2022-02-07 09:26:40|419.79|417.39|420.03|417.63|420.03|417.63|419.71|417.31|0
1644226010000|2022-02-07 09:26:50|419.71|417.31|419.71|417.31|419.79|417.39|419.71|417.31|0
1644226020000|2022-02-07 09:27:00|419.79|417.39|420.19|417.79|420.19|417.79|419.79|417.39|0
1644226030000|2022-02-07 09:27:10|420.11|417.71|420.03|417.63|420.11|417.71|419.87|417.47|0
1644226040000|2022-02-07 09:27:20|419.87|417.47|419.71|417.31|419.87|417.47|419.55|417.15|0
1644226050000|2022-02-07 09:27:30|419.87|417.47|420.19|417.79|420.19|417.79|419.87|417.47|0
1644226060000|2022-02-07 09:27:40|420.11|417.71|420.19|417.79|420.35|417.95|420.11|417.71|0
1644226070000|2022-02-07 09:27:50|419.87|417.47|419.23|416.83|419.95|417.55|419.23|416.83|0
1644226080000|2022-02-07 09:28:00|419.71|417.31|419.39|416.99|419.71|417.31|419.39|416.99|0
1644226090000|2022-02-07 09:28:10|419.55|417.15|419.07|416.67|419.55|417.15|419.07|416.67|0
1644226100000|2022-02-07 09:28:20|418.91|416.51|418.75|416.35|418.91|416.51|418.75|416.35|0
1644226110000|2022-02-07 09:28:30|418.83|416.43|418.75|416.35|418.83|416.43|418.75|416.35|0
1644226120000|2022-02-07 09:28:40|418.83|416.43|418.91|416.51|418.91|416.51|418.59|416.19|0
1644226130000|2022-02-07 09:28:50|418.83|416.43|418.59|416.19|418.83|416.43|418.59|416.19|0
1644226140000|2022-02-07 09:29:00|418.51|416.11|418.35|415.95|418.51|416.11|418.11|415.71|0
1644226150000|2022-02-07 09:29:10|418.11|415.71|418.27|415.87|418.27|415.87|418.11|415.71|0
1644226160000|2022-02-07 09:29:20|418.59|416.19|418.43|416.03|418.59|416.19|418.43|416.03|0
1644226170000|2022-02-07 09:29:30|418.59|416.19|418.27|415.87|418.59|416.19|418.27|415.87|0
1644226180000|2022-02-07 09:29:40|418.43|416.03|418.43|416.03|418.59|416.19|418.43|416.03|0
1644226190000|2022-02-07 09:29:50|418.59|416.19|418.59|416.19|418.59|416.19|418.43|416.03|0
1644226200000|2022-02-07 09:30:00|418.43|416.03|418.43|416.03|418.43|416.03|418.19|415.79|0
1644226210000|2022-02-07 09:30:10|418.67|416.27|419.22|416.82|419.38|416.98|418.67|416.27|0
1644226220000|2022-02-07 09:30:20|419.15|416.75|418.9|416.5|419.15|416.75|418.9|416.5|0
1644226230000|2022-02-07 09:30:30|419.06|416.66|418.27|415.87|419.06|416.66|418.27|415.87|0
1644226240000|2022-02-07 09:30:40|417.95|415.55|418.27|415.87|418.35|415.95|417.95|415.55|0
1644226250000|2022-02-07 09:30:50|418.99|416.59|418.99|416.59|418.99|416.59|418.67|416.27|0
1644226260000|2022-02-07 09:31:00|418.9|416.5|419.63|417.23|419.63|417.23|418.9|416.5|0
1644226270000|2022-02-07 09:31:10|419.7|417.3|419.38|416.98|419.7|417.3|419.38|416.98|0
1644226280000|2022-02-07 09:31:20|419.22|416.82|418.83|416.43|419.22|416.82|418.83|416.43|0
1644226290000|2022-02-07 09:31:30|419.06|416.66|417.63|415.23|419.06|416.66|417.63|415.23|0
1644226300000|2022-02-07 09:31:40|417.47|415.07|417.31|414.91|417.47|415.07|417.23|414.83|0
1644226310000|2022-02-07 09:31:50|417.15|414.75|417.15|414.75|417.31|414.91|417.15|414.75|0
1644226320000|2022-02-07 09:32:00|417.31|414.91|417.15|414.75|417.31|414.91|417.15|414.75|0
1644226330000|2022-02-07 09:32:10|417.23|414.83|417.95|415.55|417.95|415.55|417.23|414.83|0
1644226340000|2022-02-07 09:32:20|417.79|415.39|417.79|415.39|417.79|415.39|417.79|415.39|0
1644226350000|2022-02-07 09:32:30|417.71|415.31|417.71|415.31|417.79|415.39|417.71|415.31|0
1644226360000|2022-02-07 09:32:40|417.63|415.23|417.63|415.23|417.63|415.23|417.63|415.23|0
1644226370000|2022-02-07 09:32:50|417.87|415.47|418.03|415.63|418.03|415.63|417.87|415.47|0
1644226380000|2022-02-07 09:33:00|417.95|415.55|417.95|415.55|417.95|415.55|417.87|415.47|0
1644226390000|2022-02-07 09:33:10|418.26|415.86|417.94|415.54|418.26|415.86|417.94|415.54|0
1644226400000|2022-02-07 09:33:20|418.42|416.02|418.74|416.34|418.74|416.34|418.42|416.02|0
1644226410000|2022-02-07 09:33:30|418.9|416.5|418.83|416.43|418.9|416.5|418.74|416.34|0
1644226420000|2022-02-07 09:33:40|418.74|416.34|418.83|416.43|418.83|416.43|418.74|416.34|0
1644226430000|2022-02-07 09:33:50|418.9|416.5|418.67|416.27|418.9|416.5|418.58|416.18|0
1644226440000|2022-02-07 09:34:00|418.9|416.5|419.54|417.14|419.54|417.14|418.9|416.5|0
1644226450000|2022-02-07 09:34:10|419.7|417.3|419.86|417.46|419.86|417.46|419.63|417.23|0
1644226460000|2022-02-07 09:34:20|419.79|417.39|419.54|417.14|419.79|417.39|419.54|417.14|0
1644226470000|2022-02-07 09:34:30|419.86|417.46|419.47|417.07|419.86|417.46|419.38|416.98|0
1644226480000|2022-02-07 09:34:40|419.54|417.14|419.86|417.46|419.86|417.46|419.54|417.14|0
1644226490000|2022-02-07 09:34:50|420.02|417.62|419.86|417.46|420.02|417.62|419.7|417.3|0
1644226500000|2022-02-07 09:35:00|420.02|417.62|420.18|417.78|420.18|417.78|420.02|417.62|0
1644226510000|2022-02-07 09:35:10|419.86|417.46|420.66|418.26|420.66|418.26|419.86|417.46|0
1644226520000|2022-02-07 09:35:20|420.82|418.42|420.82|418.42|420.82|418.42|420.66|418.26|0
1644226530000|2022-02-07 09:35:30|420.99|418.59|421.15|418.75|421.31|418.91|420.99|418.59|0
1644226540000|2022-02-07 09:35:40|421.23|418.83|421.23|418.83|421.23|418.83|421.15|418.75|0
1644226550000|2022-02-07 09:35:50|420.98|418.58|420.82|418.42|420.98|418.58|420.59|418.19|0
1644226560000|2022-02-07 09:36:00|420.75|418.35|420.18|417.78|420.82|418.42|420.18|417.78|0
1644226570000|2022-02-07 09:36:10|419.7|417.3|419.54|417.14|419.7|417.3|419.54|417.14|0
1644226580000|2022-02-07 09:36:20|419.7|417.3|419.38|416.98|419.7|417.3|419.38|416.98|0
1644226590000|2022-02-07 09:36:30|419.54|417.14|419.22|416.82|419.54|417.14|419.06|416.66|0
1644226600000|2022-02-07 09:36:40|419.06|416.66|419.54|417.14|419.54|417.14|419.06|416.66|0
1644226610000|2022-02-07 09:36:50|419.22|416.82|419.54|417.14|419.54|417.14|419.15|416.75|0
1644226620000|2022-02-07 09:37:00|419.38|416.98|419.54|417.14|419.54|417.14|419.38|416.98|0
1644226630000|2022-02-07 09:37:10|420.02|417.62|419.7|417.3|420.02|417.62|419.7|417.3|0
1644226640000|2022-02-07 09:37:20|419.86|417.46|419.86|417.46|419.95|417.55|419.86|417.46|0
1644226650000|2022-02-07 09:37:30|419.7|417.3|419.38|416.98|419.7|417.3|419.22|416.82|0
1644226660000|2022-02-07 09:37:40|419.63|417.23|419.06|416.66|419.7|417.3|419.06|416.66|0
1644226670000|2022-02-07 09:37:50|419.22|416.82|419.22|416.82|419.31|416.91|419.22|416.82|0
1644226680000|2022-02-07 09:38:00|418.99|416.59|418.9|416.5|419.06|416.66|418.9|416.5|0
1644226690000|2022-02-07 09:38:10|418.74|416.34|418.9|416.5|418.9|416.5|418.74|416.34|0
1644226700000|2022-02-07 09:38:20|419.06|416.66|418.58|416.18|419.06|416.66|418.58|416.18|0
1644226710000|2022-02-07 09:38:30|418.51|416.11|419.54|417.14|419.63|417.23|418.51|416.11|0
1644226720000|2022-02-07 09:38:40|419.38|416.98|419.38|416.98|419.38|416.98|419.3|416.9|0
1644226730000|2022-02-07 09:38:50|419.3|416.9|419.7|417.3|419.7|417.3|419.22|416.82|0
1644226740000|2022-02-07 09:39:00|419.38|416.98|419.46|417.06|419.54|417.14|419.38|416.98|0
1644226750000|2022-02-07 09:39:10|419.7|417.3|420.18|417.78|420.18|417.78|419.7|417.3|0
1644226760000|2022-02-07 09:39:20|420.34|417.94|419.86|417.46|420.34|417.94|419.86|417.46|0
1644226770000|2022-02-07 09:39:30|419.78|417.38|420.02|417.62|420.02|417.62|419.7|417.3|0
1644226780000|2022-02-07 09:39:40|420.59|418.19|420.66|418.26|420.66|418.26|420.27|417.87|0
1644226790000|2022-02-07 09:39:50|420.5|418.1|420.59|418.19|420.66|418.26|420.5|418.1|0
1644226800000|2022-02-07 09:40:00|420.43|418.03|420.75|418.35|420.75|418.35|420.43|418.03|0
1644226810000|2022-02-07 09:40:10|420.98|418.58|420.98|418.58|421.14|418.74|420.91|418.51|0
1644226820000|2022-02-07 09:40:20|421.14|418.74|420.82|418.42|421.14|418.74|420.82|418.42|0
1644226830000|2022-02-07 09:40:30|420.5|418.1|420.5|418.1|420.5|418.1|420.34|417.94|0
1644226840000|2022-02-07 09:40:40|420.34|417.94|420.18|417.78|420.34|417.94|420.18|417.78|0
1644226850000|2022-02-07 09:40:50|420.02|417.62|420.26|417.86|420.26|417.86|420.02|417.62|0
1644226860000|2022-02-07 09:41:00|420.66|418.26|420.66|418.26|420.66|418.26|420.5|418.1|0
1644226870000|2022-02-07 09:41:10|420.98|418.58|421.39|418.99|421.39|418.99|420.98|418.58|0
1644226880000|2022-02-07 09:41:20|421.46|419.06|421.71|419.31|421.79|419.39|421.46|419.06|0
1644226890000|2022-02-07 09:41:30|421.46|419.06|421.62|419.22|421.79|419.39|421.46|419.06|0
1644226900000|2022-02-07 09:41:40|422.03|419.63|421.79|419.39|422.03|419.63|421.79|419.39|0
1644226910000|2022-02-07 09:41:50|421.71|419.31|421.62|419.22|421.95|419.55|421.62|419.22|0
1644226920000|2022-02-07 09:42:00|421.23|418.83|421.14|418.74|421.23|418.83|421.07|418.67|0
1644226930000|2022-02-07 09:42:10|420.98|418.58|420.91|418.51|420.98|418.58|420.91|418.51|0
1644226940000|2022-02-07 09:42:20|421.3|418.9|421.07|418.67|421.62|419.22|421.07|418.67|0
1644226950000|2022-02-07 09:42:30|420.98|418.58|421.39|418.99|421.39|418.99|420.98|418.58|0
1644226960000|2022-02-07 09:42:40|421.23|418.83|421.78|419.38|421.78|419.38|421.23|418.83|0
1644226970000|2022-02-07 09:42:50|421.55|419.15|421.62|419.22|421.62|419.22|421.46|419.06|0
1644226980000|2022-02-07 09:43:00|421.55|419.15|421.95|419.55|421.95|419.55|421.55|419.15|0
1644226990000|2022-02-07 09:43:10|421.46|419.06|421.46|419.06|421.46|419.06|421.3|418.9|0
1644227000000|2022-02-07 09:43:20|421.78|419.38|421.95|419.55|421.95|419.55|421.78|419.38|0
1644227010000|2022-02-07 09:43:30|421.78|419.38|421.71|419.31|421.78|419.38|421.62|419.22|0
1644227020000|2022-02-07 09:43:40|421.95|419.55|421.3|418.9|421.95|419.55|421.3|418.9|0
1644227030000|2022-02-07 09:43:50|421.55|419.15|421.3|418.9|421.55|419.15|421.3|418.9|0
1644227040000|2022-02-07 09:44:00|421.46|419.06|420.98|418.58|421.46|419.06|420.98|418.58|0
1644227050000|2022-02-07 09:44:10|421.3|418.9|421.46|419.06|421.46|419.06|421.3|418.9|0
1644227060000|2022-02-07 09:44:20|421.39|418.99|421.46|419.06|421.62|419.22|421.39|418.99|0
1644227070000|2022-02-07 09:44:30|421.62|419.22|421.55|419.15|421.62|419.22|421.55|419.15|0
1644227080000|2022-02-07 09:44:40|421.62|419.22|421.62|419.22|421.78|419.38|421.62|419.22|0
1644227090000|2022-02-07 09:44:50|421.46|419.06|421.62|419.22|421.62|419.22|421.46|419.06|0
1644227100000|2022-02-07 09:45:00|421.78|419.38|421.94|419.54|422.03|419.63|421.78|419.38|0
1644227110000|2022-02-07 09:45:10|422.11|419.71|422.11|419.71|422.19|419.79|422.11|419.71|0
1644227120000|2022-02-07 09:45:20|421.87|419.47|421.71|419.31|422.03|419.63|421.71|419.31|0
1644227130000|2022-02-07 09:45:30|421.94|419.54|421.71|419.31|422.03|419.63|421.71|419.31|0
1644227140000|2022-02-07 09:45:40|421.78|419.38|422.59|420.19|422.59|420.19|421.71|419.31|0
1644227150000|2022-02-07 09:45:50|422.43|420.03|422.67|420.27|422.67|420.27|422.35|419.95|0
1644227160000|2022-02-07 09:46:00|422.59|420.19|422.59|420.19|422.75|420.35|422.59|420.19|0
1644227170000|2022-02-07 09:46:10|422.75|420.35|422.91|420.51|422.91|420.51|422.75|420.35|0
1644227180000|2022-02-07 09:46:20|422.75|420.35|422.83|420.43|422.91|420.51|422.75|420.35|0
1644227190000|2022-02-07 09:46:30|422.91|420.51|422.43|420.03|422.91|420.51|422.43|420.03|0
1644227200000|2022-02-07 09:46:40|422.27|419.87|421.94|419.54|422.27|419.87|421.94|419.54|0
1644227210000|2022-02-07 09:46:50|422.03|419.63|422.27|419.87|422.27|419.87|422.03|419.63|0
1644227220000|2022-02-07 09:47:00|422.1|419.7|422.03|419.63|422.27|419.87|422.03|419.63|0
1644227230000|2022-02-07 09:47:10|422.1|419.7|421.62|419.22|422.1|419.7|421.62|419.22|0
1644227240000|2022-02-07 09:47:20|421.55|419.15|421.46|419.06|421.55|419.15|421.46|419.06|0
1644227250000|2022-02-07 09:47:30|421.22|418.82|420.82|418.42|421.22|418.82|420.5|418.1|0
1644227260000|2022-02-07 09:47:40|420.66|418.26|420.98|418.58|420.98|418.58|420.66|418.26|0
1644227270000|2022-02-07 09:47:50|421.06|418.66|422.1|419.7|422.1|419.7|421.06|418.66|0
1644227280000|2022-02-07 09:48:00|422.19|419.79|421.78|419.38|422.19|419.79|421.78|419.38|0
1644227290000|2022-02-07 09:48:10|421.06|418.66|420.98|418.58|421.06|418.66|420.74|418.34|0
1644227300000|2022-02-07 09:48:20|421.3|418.9|421.46|419.06|421.46|419.06|421.3|418.9|0
1644227310000|2022-02-07 09:48:30|421.94|419.54|422.1|419.7|422.1|419.7|421.94|419.54|0
1644227320000|2022-02-07 09:48:40|421.94|419.54|421.62|419.22|421.94|419.54|421.62|419.22|0
1644227330000|2022-02-07 09:48:50|421.55|419.15|421.62|419.22|421.62|419.22|421.46|419.06|0
1644227340000|2022-02-07 09:49:00|421.78|419.38|421.46|419.06|421.78|419.38|421.46|419.06|0
1644227350000|2022-02-07 09:49:10|421.54|419.14|421.62|419.22|421.62|419.22|421.14|418.74|0
1644227360000|2022-02-07 09:49:20|421.78|419.38|422.59|420.19|422.59|420.19|421.78|419.38|0
1644227370000|2022-02-07 09:49:30|422.35|419.95|422.91|420.51|422.91|420.51|422.35|419.95|0
1644227380000|2022-02-07 09:49:40|422.75|420.35|422.99|420.59|422.99|420.59|422.75|420.35|0
1644227390000|2022-02-07 09:49:50|423.39|420.99|424.03|421.63|424.03|421.63|423.39|420.99|0
1644227400000|2022-02-07 09:50:00|424.2|421.8|424.84|422.44|424.84|422.44|424.2|421.8|0
1644227410000|2022-02-07 09:50:10|425|422.6|425|422.6|425.32|422.92|425|422.6|0
1644227420000|2022-02-07 09:50:20|424.6|422.2|425.16|422.76|425.16|422.76|424.6|422.2|0
1644227430000|2022-02-07 09:50:30|424.84|422.44|425.16|422.76|425.16|422.76|424.84|422.44|0
1644227440000|2022-02-07 09:50:40|425|422.6|424.68|422.28|425.16|422.76|424.68|422.28|0
1644227450000|2022-02-07 09:50:50|425.16|422.76|424.52|422.12|425.16|422.76|424.52|422.12|0
1644227460000|2022-02-07 09:51:00|424.44|422.04|424.68|422.28|424.68|422.28|424.44|422.04|0
1644227470000|2022-02-07 09:51:10|424.52|422.12|423.71|421.31|424.68|422.28|423.71|421.31|0
1644227480000|2022-02-07 09:51:20|423.63|421.23|423.71|421.31|423.71|421.31|423.63|421.23|0
1644227490000|2022-02-07 09:51:30|423.8|421.4|423.39|420.99|423.8|421.4|423.23|420.83|0
1644227500000|2022-02-07 09:51:40|423.55|421.15|423.07|420.67|423.55|421.15|422.75|420.35|0
1644227510000|2022-02-07 09:51:50|422.75|420.35|422.42|420.02|422.75|420.35|422.42|420.02|0
1644227520000|2022-02-07 09:52:00|422.58|420.18|422.35|419.95|422.58|420.18|422.35|419.95|0
1644227530000|2022-02-07 09:52:10|422.42|420.02|422.26|419.86|422.58|420.18|422.26|419.86|0
1644227540000|2022-02-07 09:52:20|422.51|420.11|422.58|420.18|422.58|420.18|422.42|420.02|0
1644227550000|2022-02-07 09:52:30|422.75|420.35|422.35|419.95|422.75|420.35|422.35|419.95|0
1644227560000|2022-02-07 09:52:40|422.26|419.86|422.19|419.79|422.26|419.86|422.1|419.7|0
1644227570000|2022-02-07 09:52:50|421.86|419.46|422.58|420.18|422.58|420.18|421.86|419.46|0
1644227580000|2022-02-07 09:53:00|422.75|420.35|422.58|420.18|422.75|420.35|422.58|420.18|0
1644227590000|2022-02-07 09:53:10|422.42|420.02|422.26|419.86|422.58|420.18|422.26|419.86|0
1644227600000|2022-02-07 09:53:20|422.35|419.95|422.42|420.02|422.42|420.02|422.35|419.95|0
1644227610000|2022-02-07 09:53:30|422.58|420.18|422.35|419.95|422.58|420.18|422.35|419.95|0
1644227620000|2022-02-07 09:53:40|422.26|419.86|422.19|419.79|422.26|419.86|422.19|419.79|0
1644227630000|2022-02-07 09:53:50|422.1|419.7|422.1|419.7|422.19|419.79|422.1|419.7|0
1644227640000|2022-02-07 09:54:00|421.94|419.54|421.62|419.22|422.1|419.7|421.62|419.22|0
1644227650000|2022-02-07 09:54:10|421.78|419.38|421.94|419.54|421.94|419.54|421.54|419.14|0
1644227660000|2022-02-07 09:54:20|422.1|419.7|422.1|419.7|422.1|419.7|421.94|419.54|0
1644227670000|2022-02-07 09:54:30|422.26|419.86|422.58|420.18|422.58|420.18|422.26|419.86|0
1644227680000|2022-02-07 09:54:40|422.42|420.02|422.51|420.11|422.51|420.11|422.42|420.02|0
1644227690000|2022-02-07 09:54:50|422.35|419.95|421.86|419.46|422.35|419.95|421.86|419.46|0
1644227700000|2022-02-07 09:55:00|421.94|419.54|421.86|419.46|421.94|419.54|421.78|419.38|0
1644227710000|2022-02-07 09:55:10|421.62|419.22|421.14|418.74|421.62|419.22|421.14|418.74|0
1644227720000|2022-02-07 09:55:20|421.22|418.82|420.82|418.42|421.22|418.82|420.82|418.42|0
1644227730000|2022-02-07 09:55:30|420.66|418.26|420.66|418.26|420.82|418.42|420.66|418.26|0
1644227740000|2022-02-07 09:55:40|420.5|418.1|420.34|417.94|420.5|418.1|420.02|417.62|0
1644227750000|2022-02-07 09:55:50|420.66|418.26|420.5|418.1|420.66|418.26|420.5|418.1|0
1644227760000|2022-02-07 09:56:00|420.66|418.26|420.98|418.58|420.98|418.58|420.66|418.26|0
1644227770000|2022-02-07 09:56:10|420.82|418.42|421.3|418.9|421.3|418.9|420.82|418.42|0
1644227780000|2022-02-07 09:56:20|421.14|418.74|421.14|418.74|421.14|418.74|421.14|418.74|0
1644227790000|2022-02-07 09:56:30|421.06|418.66|420.82|418.42|421.06|418.66|420.82|418.42|0
1644227800000|2022-02-07 09:56:40|420.98|418.58|420.34|417.94|420.98|418.58|420.34|417.94|0
1644227810000|2022-02-07 09:56:50|420.5|418.1|420.5|418.1|420.5|418.1|420.5|418.1|0
1644227820000|2022-02-07 09:57:00|420.74|418.34|421.14|418.74|421.14|418.74|420.74|418.34|0
1644227830000|2022-02-07 09:57:10|421.3|418.9|421.14|418.74|421.3|418.9|421.14|418.74|0
1644227840000|2022-02-07 09:57:20|420.98|418.58|420.98|418.58|421.14|418.74|420.66|418.26|0
1644227850000|2022-02-07 09:57:30|420.82|418.42|420.5|418.1|420.82|418.42|420.5|418.1|0
1644227860000|2022-02-07 09:57:40|420.58|418.18|420.66|418.26|420.74|418.34|420.58|418.18|0
1644227870000|2022-02-07 09:57:50|420.18|417.78|420.02|417.62|420.18|417.78|420.02|417.62|0
1644227880000|2022-02-07 09:58:00|420.1|417.7|419.69|417.29|420.1|417.7|419.69|417.29|0
1644227890000|2022-02-07 09:58:10|419.85|417.45|419.78|417.38|419.85|417.45|419.69|417.29|0
1644227900000|2022-02-07 09:58:20|419.85|417.45|420.1|417.7|420.1|417.7|419.85|417.45|0
1644227910000|2022-02-07 09:58:30|420.18|417.78|420.58|418.18|420.58|418.18|420.18|417.78|0
1644227920000|2022-02-07 09:58:40|420.26|417.86|420.01|417.61|420.26|417.86|420.01|417.61|0
1644227930000|2022-02-07 09:58:50|419.94|417.54|420.01|417.61|420.01|417.61|419.85|417.45|0
1644227940000|2022-02-07 09:59:00|419.69|417.29|419.69|417.29|419.69|417.29|419.53|417.13|0
1644227950000|2022-02-07 09:59:10|419.46|417.06|419.21|416.81|419.46|417.06|419.05|416.65|0
1644227960000|2022-02-07 09:59:20|419.46|417.06|419.53|417.13|419.69|417.29|419.46|417.06|0
1644227970000|2022-02-07 09:59:30|419.62|417.22|419.53|417.13|419.69|417.29|419.53|417.13|0
1644227980000|2022-02-07 09:59:40|419.69|417.29|420.17|417.77|420.17|417.77|419.69|417.29|0
1644227990000|2022-02-07 09:59:50|420.33|417.93|420.33|417.93|420.33|417.93|420.26|417.86|0
1644228000000|2022-02-07 10:00:00|420.17|417.77|419.94|417.54|420.17|417.77|419.94|417.54|0
1644228010000|2022-02-07 10:00:10|420.17|417.77|420.01|417.61|420.17|417.77|420.01|417.61|0
1644228020000|2022-02-07 10:00:20|419.69|417.29|419.37|416.97|419.69|417.29|419.37|416.97|0
1644228030000|2022-02-07 10:00:30|419.21|416.81|419.69|417.29|419.69|417.29|419.21|416.81|0
1644228040000|2022-02-07 10:00:40|419.53|417.13|419.53|417.13|419.53|417.13|419.53|417.13|0
1644228050000|2022-02-07 10:00:50|419.62|417.22|419.53|417.13|419.62|417.22|419.53|417.13|0
1644228060000|2022-02-07 10:01:00|420.01|417.61|419.69|417.29|420.01|417.61|419.53|417.13|0
1644228070000|2022-02-07 10:01:10|419.85|417.45|420.17|417.77|420.17|417.77|419.85|417.45|0
1644228080000|2022-02-07 10:01:20|419.94|417.54|419.94|417.54|419.94|417.54|419.85|417.45|0
1644228090000|2022-02-07 10:01:30|419.69|417.29|419.21|416.81|419.69|417.29|419.21|416.81|0
1644228100000|2022-02-07 10:01:40|419.3|416.9|418.82|416.42|419.3|416.9|418.82|416.42|0
1644228110000|2022-02-07 10:01:50|418.89|416.49|418.66|416.26|418.89|416.49|418.66|416.26|0
1644228120000|2022-02-07 10:02:00|418.73|416.33|418.09|415.69|418.89|416.49|418.09|415.69|0
1644228130000|2022-02-07 10:02:10|417.93|415.53|417.93|415.53|417.93|415.53|417.77|415.37|0
1644228140000|2022-02-07 10:02:20|418.09|415.69|417.86|415.46|418.09|415.69|417.77|415.37|0
1644228150000|2022-02-07 10:02:30|417.93|415.53|417.93|415.53|417.93|415.53|417.93|415.53|0
1644228160000|2022-02-07 10:02:40|418.02|415.62|418.34|415.94|418.34|415.94|418.02|415.62|0
1644228170000|2022-02-07 10:02:50|418.25|415.85|418.57|416.17|418.57|416.17|418.25|415.85|0
1644228180000|2022-02-07 10:03:00|418.73|416.33|418.89|416.49|419.05|416.65|418.73|416.33|0
1644228190000|2022-02-07 10:03:10|418.57|416.17|418.73|416.33|418.73|416.33|418.57|416.17|0
1644228200000|2022-02-07 10:03:20|418.57|416.17|418.57|416.17|418.73|416.33|418.09|415.69|0
1644228210000|2022-02-07 10:03:30|418.66|416.26|418.57|416.17|418.66|416.26|418.5|416.1|0
1644228220000|2022-02-07 10:03:40|418.73|416.33|418.41|416.01|418.73|416.33|418.41|416.01|0
1644228230000|2022-02-07 10:03:50|418.34|415.94|418.57|416.17|418.57|416.17|418.34|415.94|0
1644228240000|2022-02-07 10:04:00|418.66|416.26|418.82|416.42|418.82|416.42|418.57|416.17|0
1644228250000|2022-02-07 10:04:10|419.05|416.65|418.89|416.49|419.05|416.65|418.73|416.33|0
1644228260000|2022-02-07 10:04:20|419.05|416.65|419.05|416.65|419.14|416.74|418.89|416.49|0
1644228270000|2022-02-07 10:04:30|418.98|416.58|418.57|416.17|419.14|416.74|418.57|416.17|0
1644228280000|2022-02-07 10:04:40|418.89|416.49|419.37|416.97|419.37|416.97|418.89|416.49|0
1644228290000|2022-02-07 10:04:50|419.05|416.65|418.82|416.42|419.05|416.65|418.82|416.42|0
1644228300000|2022-02-07 10:05:00|418.57|416.17|418.73|416.33|418.89|416.49|418.57|416.17|0
1644228310000|2022-02-07 10:05:10|418.82|416.42|418.5|416.1|418.89|416.49|418.41|416.01|0
1644228320000|2022-02-07 10:05:20|418.25|415.85|418.5|416.1|418.5|416.1|418.25|415.85|0
1644228330000|2022-02-07 10:05:30|418.41|416.01|418.73|416.33|418.73|416.33|418.41|416.01|0
1644228340000|2022-02-07 10:05:40|418.89|416.49|418.73|416.33|418.89|416.49|418.73|416.33|0
1644228350000|2022-02-07 10:05:50|418.66|416.26|418.89|416.49|418.89|416.49|418.57|416.17|0
1644228360000|2022-02-07 10:06:00|418.82|416.42|418.66|416.26|418.82|416.42|418.66|416.26|0
1644228370000|2022-02-07 10:06:10|418.57|416.17|418.57|416.17|418.73|416.33|418.57|416.17|0
1644228380000|2022-02-07 10:06:20|418.66|416.26|418.73|416.33|418.73|416.33|418.57|416.17|0
1644228390000|2022-02-07 10:06:30|418.81|416.41|419.21|416.81|419.21|416.81|418.73|416.33|0
1644228400000|2022-02-07 10:06:40|419.37|416.97|419.69|417.29|419.93|417.53|419.37|416.97|0
1644228410000|2022-02-07 10:06:50|419.77|417.37|419.13|416.73|419.77|417.37|419.13|416.73|0
1644228420000|2022-02-07 10:07:00|419.21|416.81|419.21|416.81|419.29|416.89|419.21|416.81|0
1644228430000|2022-02-07 10:07:10|419.13|416.73|419.53|417.13|419.53|417.13|419.05|416.65|0
1644228440000|2022-02-07 10:07:20|419.69|417.29|419.53|417.13|419.69|417.29|419.37|416.97|0
1644228450000|2022-02-07 10:07:30|419.45|417.05|419.53|417.13|419.61|417.21|419.45|417.05|0
1644228460000|2022-02-07 10:07:40|419.61|417.21|419.21|416.81|419.69|417.29|419.21|416.81|0
1644228470000|2022-02-07 10:07:50|419.29|416.89|419.61|417.21|419.61|417.21|419.29|416.89|0
1644228480000|2022-02-07 10:08:00|419.77|417.37|419.85|417.45|420.01|417.61|419.69|417.29|0
1644228490000|2022-02-07 10:08:10|419.77|417.37|419.77|417.37|419.85|417.45|419.69|417.29|0
1644228500000|2022-02-07 10:08:20|419.69|417.29|419.85|417.45|419.85|417.45|419.69|417.29|0
1644228510000|2022-02-07 10:08:30|419.69|417.29|419.69|417.29|419.85|417.45|419.69|417.29|0
1644228530000|2022-02-07 10:08:50|419.77|417.37|419.37|416.97|419.77|417.37|419.37|416.97|0
1644228540000|2022-02-07 10:09:00|418.97|416.57|418.97|416.57|418.97|416.57|418.97|416.57|0
1644228550000|2022-02-07 10:09:10|419.37|416.97|419.77|417.37|419.85|417.45|419.37|416.97|0
1644228560000|2022-02-07 10:09:20|419.85|417.45|420.17|417.77|420.17|417.77|419.85|417.45|0
1644228570000|2022-02-07 10:09:30|419.85|417.45|419.85|417.45|420.01|417.61|419.85|417.45|0
1644228580000|2022-02-07 10:09:40|420.01|417.61|419.69|417.29|420.01|417.61|419.69|417.29|0
1644228590000|2022-02-07 10:09:50|419.61|417.21|419.69|417.29|419.69|417.29|419.45|417.05|0
1644228600000|2022-02-07 10:10:00|419.85|417.45|419.61|417.21|419.85|417.45|419.61|417.21|0
1644228610000|2022-02-07 10:10:10|419.85|417.45|419.85|417.45|419.85|417.45|419.69|417.29|0
1644228620000|2022-02-07 10:10:20|419.93|417.53|419.85|417.45|419.93|417.53|419.85|417.45|0
1644228630000|2022-02-07 10:10:30|419.69|417.29|418.73|416.33|419.77|417.37|418.73|416.33|0
1644228640000|2022-02-07 10:10:40|418.57|416.17|418.09|415.69|418.57|416.17|418.09|415.69|0
1644228650000|2022-02-07 10:10:50|418.01|415.61|417.85|415.45|418.01|415.61|417.85|415.45|0
1644228660000|2022-02-07 10:11:00|417.93|415.53|418.17|415.77|418.25|415.85|417.93|415.53|0
1644228670000|2022-02-07 10:11:10|418.25|415.85|418.41|416.01|418.57|416.17|418.25|415.85|0
1644228690000|2022-02-07 10:11:30|418.09|415.69|418.09|415.69|418.25|415.85|418.09|415.69|0
1644228700000|2022-02-07 10:11:40|417.77|415.37|417.61|415.21|417.77|415.37|417.61|415.21|0
1644228710000|2022-02-07 10:11:50|417.93|415.53|417.93|415.53|417.93|415.53|417.93|415.53|0
1644228720000|2022-02-07 10:12:00|417.77|415.37|417.93|415.53|417.93|415.53|417.77|415.37|0
1644228730000|2022-02-07 10:12:10|418.73|416.33|418.73|416.33|418.73|416.33|418.73|416.33|0
1644228740000|2022-02-07 10:12:20|418.65|416.25|418.73|416.33|418.73|416.33|418.65|416.25|0
1644228750000|2022-02-07 10:12:30|418.57|416.17|418.57|416.17|418.57|416.17|418.57|416.17|0
1644228760000|2022-02-07 10:12:40|418.65|416.25|418.65|416.25|418.65|416.25|418.65|416.25|0
1644228770000|2022-02-07 10:12:50|418.73|416.33|418.57|416.17|418.89|416.49|418.57|416.17|0
1644228780000|2022-02-07 10:13:00|417.77|415.37|417.77|415.37|417.77|415.37|417.77|415.37|0
1644228790000|2022-02-07 10:13:10|417.93|415.53|417.93|415.53|417.93|415.53|417.77|415.37|0
1644228800000|2022-02-07 10:13:20|418.09|415.69|418.33|415.93|418.33|415.93|418.09|415.69|0
1644228810000|2022-02-07 10:13:30|418.01|415.61|418.25|415.85|418.25|415.85|418.01|415.61|0
1644228820000|2022-02-07 10:13:40|418.01|415.61|418.09|415.69|418.09|415.69|417.77|415.37|0
1644228830000|2022-02-07 10:13:50|418.25|415.85|418.25|415.85|418.25|415.85|418.09|415.69|0
1644228840000|2022-02-07 10:14:00|418.17|415.77|418.33|415.93|418.41|416.01|418.09|415.69|0
1644228850000|2022-02-07 10:14:10|418.41|416.01|418.25|415.85|418.41|416.01|418.25|415.85|0
1644228860000|2022-02-07 10:14:20|418.33|415.93|417.77|415.37|418.33|415.93|417.77|415.37|0
1644228870000|2022-02-07 10:14:30|417.69|415.29|417.77|415.37|417.77|415.37|417.69|415.29|0
1644228880000|2022-02-07 10:14:40|417.69|415.29|417.69|415.29|417.69|415.29|417.69|415.29|0
1644228890000|2022-02-07 10:14:50|417.77|415.37|417.85|415.45|417.85|415.45|417.61|415.21|0
1644228900000|2022-02-07 10:15:00|417.45|415.05|417.45|415.05|417.45|415.05|417.37|414.97|0
1644228910000|2022-02-07 10:15:10|417.85|415.45|417.77|415.37|417.93|415.53|417.77|415.37|0
1644228920000|2022-02-07 10:15:20|417.61|415.21|417.77|415.37|417.77|415.37|417.61|415.21|0
1644228930000|2022-02-07 10:15:30|417.61|415.21|417.85|415.45|417.85|415.45|417.61|415.21|0
1644228940000|2022-02-07 10:15:40|417.77|415.37|417.77|415.37|417.77|415.37|417.77|415.37|0
1644228950000|2022-02-07 10:15:50|417.85|415.45|417.69|415.29|417.85|415.45|417.69|415.29|0
1644228960000|2022-02-07 10:16:00|417.77|415.37|417.93|415.53|417.93|415.53|417.69|415.29|0
1644228970000|2022-02-07 10:16:10|418.41|416.01|418.25|415.85|418.41|416.01|418.25|415.85|0
1644228980000|2022-02-07 10:16:20|418.41|416.01|418.25|415.85|418.41|416.01|418.25|415.85|0
1644228990000|2022-02-07 10:16:30|418.17|415.77|417.61|415.21|418.25|415.85|417.61|415.21|0
1644229000000|2022-02-07 10:16:40|417.77|415.37|417.77|415.37|417.77|415.37|417.77|415.37|0
1644229010000|2022-02-07 10:16:50|417.69|415.29|417.85|415.45|417.93|415.53|417.69|415.29|0
1644229020000|2022-02-07 10:17:00|417.77|415.37|418.41|416.01|418.41|416.01|417.77|415.37|0
1644229030000|2022-02-07 10:17:10|418.49|416.09|418.41|416.01|418.49|416.09|418.41|416.01|0
1644229040000|2022-02-07 10:17:20|418.49|416.09|418.33|415.93|418.49|416.09|418.33|415.93|0
1644229050000|2022-02-07 10:17:30|418.41|416.01|418.41|416.01|418.49|416.09|418.41|416.01|0
1644229060000|2022-02-07 10:17:40|418.49|416.09|418.41|416.01|418.49|416.09|418.41|416.01|0
1644229070000|2022-02-07 10:17:50|418.33|415.93|418.49|416.09|418.57|416.17|418.33|415.93|0
1644229080000|2022-02-07 10:18:00|418.57|416.17|418.09|415.69|418.57|416.17|418.09|415.69|0
1644229090000|2022-02-07 10:18:10|418.25|415.85|418.41|416.01|418.41|416.01|418.25|415.85|0
1644229100000|2022-02-07 10:18:20|418.49|416.09|418.89|416.49|418.89|416.49|418.49|416.09|0
1644229110000|2022-02-07 10:18:30|418.81|416.41|418.73|416.33|418.89|416.49|418.73|416.33|0
1644229120000|2022-02-07 10:18:40|418.89|416.49|418.89|416.49|418.89|416.49|418.73|416.33|0
1644229130000|2022-02-07 10:18:50|418.73|416.33|418.57|416.17|418.73|416.33|418.57|416.17|0
1644229140000|2022-02-07 10:19:00|418.49|416.09|418.65|416.25|418.73|416.33|418.49|416.09|0
1644229150000|2022-02-07 10:19:10|418.57|416.17|418.41|416.01|418.57|416.17|418.41|416.01|0
1644229160000|2022-02-07 10:19:20|418.33|415.93|418.25|415.85|418.41|416.01|418.25|415.85|0
1644229170000|2022-02-07 10:19:30|418.41|416.01|418.41|416.01|418.41|416.01|418.41|416.01|0
1644229180000|2022-02-07 10:19:40|418.33|415.93|418.57|416.17|418.57|416.17|418.25|415.85|0
1644229190000|2022-02-07 10:19:50|418.73|416.33|418.89|416.49|418.89|416.49|418.65|416.25|0
1644229200000|2022-02-07 10:20:00|419.05|416.65|419.69|417.29|419.69|417.29|419.05|416.65|0
1644229210000|2022-02-07 10:20:10|419.61|417.21|420.01|417.61|420.01|417.61|419.53|417.13|0
1644229230000|2022-02-07 10:20:30|419.85|417.45|419.93|417.53|420.01|417.61|419.85|417.45|0
1644229240000|2022-02-07 10:20:40|419.21|416.81|419.05|416.65|419.21|416.81|419.05|416.65|0
1644229250000|2022-02-07 10:20:50|419.21|416.81|418.97|416.57|419.21|416.81|418.97|416.57|0
1644229260000|2022-02-07 10:21:00|419.21|416.81|419.05|416.65|419.21|416.81|419.05|416.65|0
1644229270000|2022-02-07 10:21:10|418.89|416.49|419.21|416.81|419.21|416.81|418.89|416.49|0
1644229280000|2022-02-07 10:21:20|419.05|416.65|419.05|416.65|419.21|416.81|419.05|416.65|0
1644229290000|2022-02-07 10:21:30|418.89|416.49|418.65|416.25|418.89|416.49|418.65|416.25|0
1644229300000|2022-02-07 10:21:40|418.89|416.49|418.89|416.49|418.97|416.57|418.89|416.49|0
1644229310000|2022-02-07 10:21:50|418.81|416.41|418.97|416.57|418.97|416.57|418.81|416.41|0
1644229320000|2022-02-07 10:22:00|419.05|416.65|419.69|417.29|419.85|417.45|419.05|416.65|0
1644229330000|2022-02-07 10:22:10|419.53|417.13|419.61|417.21|419.61|417.21|419.53|417.13|0
1644229340000|2022-02-07 10:22:20|419.69|417.29|419.69|417.29|419.69|417.29|419.69|417.29|0
1644229350000|2022-02-07 10:22:30|420.01|417.61|419.85|417.45|420.01|417.61|419.85|417.45|0
1644229360000|2022-02-07 10:22:40|419.61|417.21|419.77|417.37|419.77|417.37|419.61|417.21|0
1644229370000|2022-02-07 10:22:50|419.37|416.97|419.53|417.13|419.69|417.29|419.37|416.97|0
1644229380000|2022-02-07 10:23:00|419.61|417.21|419.69|417.29|419.69|417.29|419.29|416.89|0
1644229390000|2022-02-07 10:23:10|419.77|417.37|419.61|417.21|419.77|417.37|419.61|417.21|0
1644229400000|2022-02-07 10:23:20|419.53|417.13|419.37|416.97|419.53|417.13|419.37|416.97|0
1644229410000|2022-02-07 10:23:30|419.29|416.89|419.13|416.73|419.37|416.97|419.13|416.73|0
1644229420000|2022-02-07 10:23:40|419.05|416.65|418.73|416.33|419.05|416.65|418.73|416.33|0
1644229430000|2022-02-07 10:23:50|418.89|416.49|418.97|416.57|418.97|416.57|418.73|416.33|0
1644229440000|2022-02-07 10:24:00|419.05|416.65|419.29|416.89|419.29|416.89|419.05|416.65|0
1644229450000|2022-02-07 10:24:10|419.21|416.81|419.2|416.8|419.21|416.81|419.2|416.8|0
1644229460000|2022-02-07 10:24:20|419.29|416.89|419.2|416.8|419.29|416.89|419.2|416.8|0
1644229470000|2022-02-07 10:24:30|419.52|417.12|419.69|417.29|419.69|417.29|419.52|417.12|0
1644229480000|2022-02-07 10:24:40|419.61|417.21|419.93|417.53|419.93|417.53|419.61|417.21|0
1644229490000|2022-02-07 10:24:50|419.68|417.28|419.61|417.21|419.68|417.28|419.61|417.21|0
1644229500000|2022-02-07 10:25:00|419.52|417.12|419.52|417.12|419.52|417.12|419.45|417.05|0
1644229510000|2022-02-07 10:25:10|419.36|416.96|419.2|416.8|419.36|416.96|419.2|416.8|0
1644229520000|2022-02-07 10:25:20|419.36|416.96|419.36|416.96|419.36|416.96|419.36|416.96|0
1644229530000|2022-02-07 10:25:30|419.45|417.05|419.93|417.53|419.93|417.53|419.45|417.05|0
1644229540000|2022-02-07 10:25:40|419.77|417.37|419.84|417.44|419.84|417.44|419.77|417.37|0
1644229550000|2022-02-07 10:25:50|420|417.6|419.61|417.21|420|417.6|419.52|417.12|0
1644229560000|2022-02-07 10:26:00|420|417.6|419.68|417.28|420|417.6|419.68|417.28|0
1644229570000|2022-02-07 10:26:10|419.61|417.21|419.52|417.12|419.61|417.21|419.52|417.12|0
1644229580000|2022-02-07 10:26:20|419.45|417.05|419.2|416.8|419.45|417.05|419.2|416.8|0
1644229590000|2022-02-07 10:26:30|419.29|416.89|419.2|416.8|419.29|416.89|419.2|416.8|0
1644229600000|2022-02-07 10:26:40|419.13|416.73|419.04|416.64|419.13|416.73|419.04|416.64|0
1644229610000|2022-02-07 10:26:50|418.97|416.57|419.36|416.96|419.36|416.96|418.97|416.57|0
1644229620000|2022-02-07 10:27:00|419.52|417.12|419.77|417.37|419.93|417.53|419.52|417.12|0
1644229630000|2022-02-07 10:27:10|419.84|417.44|419.93|417.53|419.93|417.53|419.84|417.44|0
1644229640000|2022-02-07 10:27:20|420|417.6|419.61|417.21|420|417.6|419.52|417.12|0
1644229650000|2022-02-07 10:27:30|419.77|417.37|419.77|417.37|419.77|417.37|419.68|417.28|0
1644229660000|2022-02-07 10:27:40|419.68|417.28|419.61|417.21|419.68|417.28|419.52|417.12|0
1644229670000|2022-02-07 10:27:50|419.68|417.28|419.68|417.28|419.68|417.28|419.68|417.28|0
1644229680000|2022-02-07 10:28:00|419.52|417.12|419.13|416.73|419.68|417.28|419.13|416.73|0
1644229690000|2022-02-07 10:28:10|419.2|416.8|419.36|416.96|419.36|416.96|419.2|416.8|0
1644229700000|2022-02-07 10:28:20|419.29|416.89|419.29|416.89|419.36|416.96|419.2|416.8|0
1644229710000|2022-02-07 10:28:30|419.36|416.96|419.36|416.96|419.36|416.96|419.29|416.89|0
1644229720000|2022-02-07 10:28:40|419.29|416.89|419.36|416.96|419.36|416.96|419.2|416.8|0
1644229730000|2022-02-07 10:28:50|419.2|416.8|418.88|416.48|419.2|416.8|418.88|416.48|0
1644229740000|2022-02-07 10:29:00|418.56|416.16|417.61|415.21|418.56|416.16|417.61|415.21|0
1644229750000|2022-02-07 10:29:10|417.85|415.45|417.92|415.52|417.92|415.52|417.85|415.45|0
1644229760000|2022-02-07 10:29:20|418.33|415.93|418.24|415.84|418.33|415.93|418.17|415.77|0
1644229770000|2022-02-07 10:29:30|418.17|415.77|418.24|415.84|418.24|415.84|418.17|415.77|0
1644229780000|2022-02-07 10:29:40|418.4|416|419.13|416.73|419.29|416.89|418.4|416|0
1644229790000|2022-02-07 10:29:50|419.04|416.64|419.04|416.64|419.2|416.8|419.04|416.64|0
1644229800000|2022-02-07 10:30:00|418.97|416.57|419.2|416.8|419.2|416.8|418.88|416.48|0
1644229810000|2022-02-07 10:30:10|418.4|416|418.4|416|418.56|416.16|418.4|416|0
1644229820000|2022-02-07 10:30:20|418.33|415.93|418.17|415.77|418.33|415.93|418.17|415.77|0
1644229830000|2022-02-07 10:30:30|418.08|415.68|418.24|415.84|418.4|416|418.08|415.68|0
1644229840000|2022-02-07 10:30:40|418.17|415.77|418.08|415.68|418.17|415.77|418.01|415.61|0
1644229850000|2022-02-07 10:30:50|418.24|415.84|418.08|415.68|418.24|415.84|418.08|415.68|0
1644229860000|2022-02-07 10:31:00|418.33|415.93|418.56|416.16|418.56|416.16|418.33|415.93|0
1644229870000|2022-02-07 10:31:10|418.24|415.84|418.49|416.09|418.49|416.09|418.08|415.68|0
1644229880000|2022-02-07 10:31:20|418.56|416.16|418.56|416.16|418.56|416.16|418.4|416|0
1644229890000|2022-02-07 10:31:30|418.65|416.25|419.13|416.73|419.13|416.73|418.65|416.25|0
1644229900000|2022-02-07 10:31:40|419.36|416.96|419.04|416.64|419.36|416.96|419.04|416.64|0
1644229910000|2022-02-07 10:31:50|418.88|416.48|419.36|416.96|419.36|416.96|418.88|416.48|0
1644229920000|2022-02-07 10:32:00|419.2|416.8|419.61|417.21|419.61|417.21|419.2|416.8|0
1644229930000|2022-02-07 10:32:10|419.52|417.12|419.61|417.21|419.68|417.28|419.52|417.12|0
1644229940000|2022-02-07 10:32:20|419.84|417.44|419.77|417.37|419.84|417.44|419.61|417.21|0
1644229950000|2022-02-07 10:32:30|419.45|417.05|419.52|417.12|419.52|417.12|419.45|417.05|0
1644229960000|2022-02-07 10:32:40|419.84|417.44|419.93|417.53|419.93|417.53|419.68|417.28|0
1644229970000|2022-02-07 10:32:50|420|417.6|420.16|417.76|420.16|417.76|420|417.6|0
1644229980000|2022-02-07 10:33:00|420.25|417.85|420.16|417.76|420.25|417.85|420.16|417.76|0
1644229990000|2022-02-07 10:33:10|420.32|417.92|420|417.6|420.32|417.92|420|417.6|0
1644230000000|2022-02-07 10:33:20|419.93|417.53|420|417.6|420.16|417.76|419.84|417.44|0
1644230010000|2022-02-07 10:33:30|420.09|417.69|420.16|417.76|420.25|417.85|420.09|417.69|0
1644230020000|2022-02-07 10:33:40|420.32|417.92|420.16|417.76|420.32|417.92|420.16|417.76|0
1644230030000|2022-02-07 10:33:50|420.25|417.85|420.25|417.85|420.32|417.92|420.16|417.76|0
1644230040000|2022-02-07 10:34:00|420.16|417.76|420.16|417.76|420.16|417.76|420.16|417.76|0
1644230050000|2022-02-07 10:34:10|420.25|417.85|420.16|417.76|420.25|417.85|420|417.6|0
1644230060000|2022-02-07 10:34:20|419.84|417.44|420.16|417.76|420.16|417.76|419.84|417.44|0
1644230070000|2022-02-07 10:34:30|420.08|417.68|419.92|417.52|420.08|417.68|419.92|417.52|0
1644230080000|2022-02-07 10:34:40|419.84|417.44|420.08|417.68|420.08|417.68|419.84|417.44|0
1644230090000|2022-02-07 10:34:50|420.16|417.76|420|417.6|420.16|417.76|420|417.6|0
1644230100000|2022-02-07 10:35:00|420.16|417.76|421.28|418.88|421.44|419.04|420.16|417.76|0
1644230110000|2022-02-07 10:35:10|421.21|418.81|421.05|418.65|421.21|418.81|421.05|418.65|0
1644230120000|2022-02-07 10:35:20|421.12|418.72|420.48|418.08|421.12|418.72|420.48|418.08|0
1644230130000|2022-02-07 10:35:30|420.41|418.01|420.16|417.76|420.41|418.01|420.16|417.76|0
1644230140000|2022-02-07 10:35:40|420.32|417.92|419.92|417.52|420.32|417.92|419.92|417.52|0
1644230150000|2022-02-07 10:35:50|419.68|417.28|419.36|416.96|419.68|417.28|419.36|416.96|0
1644230160000|2022-02-07 10:36:00|419.28|416.88|419.52|417.12|419.52|417.12|419.28|416.88|0
1644230170000|2022-02-07 10:36:10|419.68|417.28|420.16|417.76|420.16|417.76|419.68|417.28|0
1644230180000|2022-02-07 10:36:20|419.84|417.44|419.84|417.44|419.84|417.44|419.68|417.28|0
1644230190000|2022-02-07 10:36:30|419.36|416.96|418.88|416.48|419.36|416.96|418.56|416.16|0
1644230200000|2022-02-07 10:36:40|418.64|416.24|418.72|416.32|418.88|416.48|418.64|416.24|0
1644230210000|2022-02-07 10:36:50|419.6|417.2|419.52|417.12|419.6|417.2|419.52|417.12|0
1644230220000|2022-02-07 10:37:00|419.44|417.04|419.52|417.12|419.6|417.2|419.44|417.04|0
1644230230000|2022-02-07 10:37:10|419.36|416.96|419.36|416.96|419.36|416.96|419.2|416.8|0
1644230240000|2022-02-07 10:37:20|419.28|416.88|419.28|416.88|419.28|416.88|419.12|416.72|0
1644230250000|2022-02-07 10:37:30|419.36|416.96|419.6|417.2|419.6|417.2|419.36|416.96|0
1644230260000|2022-02-07 10:37:40|419.68|417.28|419.28|416.88|419.68|417.28|419.2|416.8|0
1644230270000|2022-02-07 10:37:50|419.04|416.64|419.28|416.88|419.28|416.88|419.04|416.64|0
1644230280000|2022-02-07 10:38:00|419.6|417.2|419.36|416.96|419.6|417.2|419.36|416.96|0
1644230290000|2022-02-07 10:38:10|419.44|417.04|419.28|416.88|419.44|417.04|419.28|416.88|0
1644230300000|2022-02-07 10:38:20|419.36|416.96|419.68|417.28|419.68|417.28|419.36|416.96|0
1644230310000|2022-02-07 10:38:30|419.84|417.44|419.68|417.28|419.84|417.44|419.68|417.28|0
1644230320000|2022-02-07 10:38:40|419.76|417.36|419.68|417.28|419.84|417.44|419.68|417.28|0
1644230330000|2022-02-07 10:38:50|419.76|417.36|419.44|417.04|419.76|417.36|419.44|417.04|0
1644230340000|2022-02-07 10:39:00|419.52|417.12|419.28|416.88|419.52|417.12|419.28|416.88|0
1644230350000|2022-02-07 10:39:10|419.52|417.12|419.68|417.28|419.68|417.28|419.52|417.12|0
1644230360000|2022-02-07 10:39:20|419.52|417.12|419.52|417.12|419.52|417.12|419.52|417.12|0
1644230370000|2022-02-07 10:39:30|419.6|417.2|419.84|417.44|419.92|417.52|419.6|417.2|0
1644230380000|2022-02-07 10:39:40|420|417.6|420|417.6|420|417.6|419.84|417.44|0
1644230390000|2022-02-07 10:39:50|419.84|417.44|419.76|417.36|419.84|417.44|419.68|417.28|0
1644230400000|2022-02-07 10:40:00|419.84|417.44|419.84|417.44|419.84|417.44|419.44|417.04|0
1644230410000|2022-02-07 10:40:10|419.92|417.52|419.84|417.44|420|417.6|419.76|417.36|0
1644230420000|2022-02-07 10:40:20|420.08|417.68|420|417.6|420.08|417.68|420|417.6|0
1644230430000|2022-02-07 10:40:30|419.92|417.52|419.92|417.52|419.92|417.52|419.84|417.44|0
1644230440000|2022-02-07 10:40:40|419.76|417.36|418.96|416.56|419.76|417.36|418.96|416.56|0
1644230450000|2022-02-07 10:40:50|419.12|416.72|418.96|416.56|419.2|416.8|418.96|416.56|0
1644230460000|2022-02-07 10:41:00|419.12|416.72|419.28|416.88|419.28|416.88|419.12|416.72|0
1644230470000|2022-02-07 10:41:10|419.44|417.04|418.88|416.48|419.44|417.04|418.88|416.48|0
1644230480000|2022-02-07 10:41:20|419.04|416.64|419.2|416.8|419.2|416.8|419.04|416.64|0
1644230490000|2022-02-07 10:41:30|419.28|416.88|419.36|416.96|419.36|416.96|419.2|416.8|0
1644230500000|2022-02-07 10:41:40|419.2|416.8|419.36|416.96|419.36|416.96|419.04|416.64|0
1644230510000|2022-02-07 10:41:50|419.28|416.88|419.04|416.64|419.28|416.88|418.96|416.56|0
1644230520000|2022-02-07 10:42:00|418.88|416.48|418.8|416.4|418.88|416.48|418.72|416.32|0
1644230530000|2022-02-07 10:42:10|419.12|416.72|419.04|416.64|419.12|416.72|418.96|416.56|0
1644230540000|2022-02-07 10:42:20|418.96|416.56|419.04|416.64|419.04|416.64|418.88|416.48|0
1644230550000|2022-02-07 10:42:30|418.4|416|419.2|416.8|419.2|416.8|418.32|415.92|0
1644230560000|2022-02-07 10:42:40|419.12|416.72|419.68|417.28|419.68|417.28|419.12|416.72|0
1644230570000|2022-02-07 10:42:50|419.52|417.12|420|417.6|420|417.6|419.52|417.12|0
1644230580000|2022-02-07 10:43:00|420.16|417.76|420.16|417.76|420.24|417.84|420.16|417.76|0
1644230590000|2022-02-07 10:43:10|420.4|418|420.4|418|420.4|418|420.4|418|0
1644230600000|2022-02-07 10:43:20|420.48|418.08|420.4|418|420.48|418.08|420.4|418|0
1644230610000|2022-02-07 10:43:30|420.48|418.08|419.84|417.44|420.48|418.08|419.52|417.12|0
1644230620000|2022-02-07 10:43:40|419.92|417.52|419.6|417.2|419.92|417.52|419.6|417.2|0
1644230630000|2022-02-07 10:43:50|419.36|416.96|419.52|417.12|419.52|417.12|419.36|416.96|0
1644230640000|2022-02-07 10:44:00|419.36|416.96|419.76|417.36|419.92|417.52|419.36|416.96|0
1644230650000|2022-02-07 10:44:10|419.36|416.96|418.88|416.48|419.36|416.96|418.88|416.48|0
1644230660000|2022-02-07 10:44:20|418.56|416.16|418.88|416.48|418.88|416.48|418.56|416.16|0
1644230670000|2022-02-07 10:44:30|418.72|416.32|418.88|416.48|418.88|416.48|418.72|416.32|0
1644230680000|2022-02-07 10:44:40|418.96|416.56|418.64|416.24|418.96|416.56|418.56|416.16|0
1644230690000|2022-02-07 10:44:50|418.4|416|417.52|415.12|418.48|416.08|417.52|415.12|0
1644230700000|2022-02-07 10:45:00|418|415.6|418.4|416|418.4|416|418|415.6|0
1644230710000|2022-02-07 10:45:10|418|415.6|416.8|414.4|418|415.6|416.8|414.4|0
1644230720000|2022-02-07 10:45:20|416.72|414.32|416.88|414.48|416.96|414.56|416.72|414.32|0
1644230730000|2022-02-07 10:45:30|416.8|414.4|416.48|414.08|416.8|414.4|416.48|414.08|0
1644230740000|2022-02-07 10:45:40|416.32|413.92|416.72|414.32|416.72|414.32|416.32|413.92|0
1644230750000|2022-02-07 10:45:50|416.8|414.4|416.64|414.24|416.88|414.48|416.64|414.24|0
1644230760000|2022-02-07 10:46:00|416.8|414.4|416.72|414.32|416.96|414.56|416.72|414.32|0
1644230770000|2022-02-07 10:46:10|416.8|414.4|416.88|414.48|416.88|414.48|416.64|414.24|0
1644230780000|2022-02-07 10:46:20|416.72|414.32|416.32|413.92|416.72|414.32|416.32|413.92|0
1644230790000|2022-02-07 10:46:30|416.16|413.76|416.32|413.92|416.32|413.92|416.16|413.76|0
1644230800000|2022-02-07 10:46:40|416.48|414.08|416.64|414.24|416.64|414.24|416.32|413.92|0
1644230810000|2022-02-07 10:46:50|416.88|414.48|416.88|414.48|416.96|414.56|416.88|414.48|0
1644230820000|2022-02-07 10:47:00|416.96|414.56|416.96|414.56|417.04|414.64|416.96|414.56|0
1644230830000|2022-02-07 10:47:10|417.12|414.72|417.2|414.8|417.2|414.8|417.04|414.64|0
1644230840000|2022-02-07 10:47:20|416.96|414.56|416.8|414.4|416.96|414.56|416.72|414.32|0
1644230850000|2022-02-07 10:47:30|416.96|414.56|417.12|414.72|417.12|414.72|416.96|414.56|0
1644230860000|2022-02-07 10:47:40|416.96|414.56|416.96|414.56|417.2|414.8|416.96|414.56|0
1644230870000|2022-02-07 10:47:50|417.12|414.72|417.12|414.72|417.12|414.72|417.04|414.64|0
1644230880000|2022-02-07 10:48:00|417.28|414.88|417.12|414.72|417.28|414.88|417.12|414.72|0
1644230890000|2022-02-07 10:48:10|417.28|414.88|417.2|414.8|417.44|415.04|417.2|414.8|0
1644230900000|2022-02-07 10:48:20|417.36|414.96|417.12|414.72|417.36|414.96|417.12|414.72|0
1644230910000|2022-02-07 10:48:30|417.2|414.8|416.8|414.4|417.2|414.8|416.64|414.24|0
1644230920000|2022-02-07 10:48:40|416.96|414.56|417.04|414.64|417.12|414.72|416.96|414.56|0
1644230930000|2022-02-07 10:48:50|417.2|414.8|416.8|414.4|417.2|414.8|416.8|414.4|0
1644230940000|2022-02-07 10:49:00|416.48|414.08|416.64|414.24|416.72|414.32|416.48|414.08|0
1644230950000|2022-02-07 10:49:10|416.96|414.56|416.96|414.56|417.12|414.72|416.96|414.56|0
1644230960000|2022-02-07 10:49:20|416.88|414.48|417.36|414.96|417.36|414.96|416.88|414.48|0
1644230970000|2022-02-07 10:49:30|417.28|414.88|417.2|414.8|417.28|414.88|417.2|414.8|0
1644230980000|2022-02-07 10:49:40|417.28|414.88|417.6|415.2|417.6|415.2|417.28|414.88|0
1644230990000|2022-02-07 10:49:50|417.44|415.04|417.84|415.44|417.84|415.44|417.44|415.04|0
1644231000000|2022-02-07 10:50:00|417.6|415.2|417.76|415.36|417.92|415.52|417.6|415.2|0
1644231010000|2022-02-07 10:50:10|417.84|415.44|418.24|415.84|418.24|415.84|417.84|415.44|0
1644231020000|2022-02-07 10:50:20|418.16|415.76|418.56|416.16|418.56|416.16|418.16|415.76|0
1644231030000|2022-02-07 10:50:30|418.72|416.32|418.56|416.16|418.72|416.32|418.56|416.16|0
1644231040000|2022-02-07 10:50:40|418.48|416.08|418.4|416|418.48|416.08|418.24|415.84|0
1644231060000|2022-02-07 10:51:00|418.56|416.16|418.32|415.92|418.56|416.16|418.32|415.92|0
1644231070000|2022-02-07 10:51:10|418.24|415.84|418.56|416.16|418.56|416.16|418.08|415.68|0
1644231080000|2022-02-07 10:51:20|418.64|416.24|418.56|416.16|418.64|416.24|418.48|416.08|0
1644231090000|2022-02-07 10:51:30|418.72|416.32|418.4|416|418.72|416.32|418.4|416|0
1644231100000|2022-02-07 10:51:40|418.72|416.32|418.56|416.16|418.72|416.32|418.56|416.16|0
1644231110000|2022-02-07 10:51:50|418.4|416|418.48|416.08|418.48|416.08|418.24|415.84|0
1644231120000|2022-02-07 10:52:00|418.32|415.92|418.96|416.56|418.96|416.56|418.32|415.92|0
1644231130000|2022-02-07 10:52:10|419.03|416.63|419.12|416.72|419.12|416.72|419.03|416.63|0
1644231140000|2022-02-07 10:52:20|419.03|416.63|419.12|416.72|419.12|416.72|419.03|416.63|0
1644231150000|2022-02-07 10:52:30|419.03|416.63|419.12|416.72|419.12|416.72|419.03|416.63|0
1644231160000|2022-02-07 10:52:40|419.19|416.79|419.19|416.79|419.19|416.79|419.03|416.63|0
1644231170000|2022-02-07 10:52:50|418.87|416.47|418.39|415.99|418.87|416.47|418.39|415.99|0
1644231180000|2022-02-07 10:53:00|418.55|416.15|418.64|416.24|418.64|416.24|418.55|416.15|0
1644231190000|2022-02-07 10:53:10|418.71|416.31|418.55|416.15|418.71|416.31|418.55|416.15|0
1644231200000|2022-02-07 10:53:20|418.71|416.31|419.12|416.72|419.12|416.72|418.71|416.31|0
1644231210000|2022-02-07 10:53:30|419.28|416.88|419.03|416.63|419.28|416.88|419.03|416.63|0
1644231220000|2022-02-07 10:53:40|418.71|416.31|418.96|416.56|419.03|416.63|418.71|416.31|0
1644231230000|2022-02-07 10:53:50|418.87|416.47|418.32|415.92|418.87|416.47|418.32|415.92|0
1644231240000|2022-02-07 10:54:00|418.55|416.15|418.55|416.15|418.55|416.15|418.39|415.99|0
1644231250000|2022-02-07 10:54:10|418.71|416.31|418.64|416.24|418.71|416.31|418.55|416.15|0
1644231260000|2022-02-07 10:54:20|418.55|416.15|418.64|416.24|418.64|416.24|418.55|416.15|0
1644231270000|2022-02-07 10:54:30|418.55|416.15|418.87|416.47|418.87|416.47|418.55|416.15|0
1644231280000|2022-02-07 10:54:40|419.03|416.63|418.71|416.31|419.03|416.63|418.71|416.31|0
1644231290000|2022-02-07 10:54:50|418.8|416.4|419.03|416.63|419.03|416.63|418.8|416.4|0
1644231300000|2022-02-07 10:55:00|419.19|416.79|419.28|416.88|419.35|416.95|419.12|416.72|0
1644231310000|2022-02-07 10:55:10|419.35|416.95|419.19|416.79|419.35|416.95|419.19|416.79|0
1644231320000|2022-02-07 10:55:20|419.28|416.88|419.51|417.11|419.51|417.11|419.28|416.88|0
1644231330000|2022-02-07 10:55:30|419.67|417.27|419.83|417.43|419.83|417.43|419.67|417.27|0
1644231340000|2022-02-07 10:55:40|419.99|417.59|420.15|417.75|420.15|417.75|419.99|417.59|0
1644231350000|2022-02-07 10:55:50|420.31|417.91|420.31|417.91|420.4|418|420.31|417.91|0
1644231360000|2022-02-07 10:56:00|420.56|418.16|420.4|418|420.56|418.16|420.15|417.75|0
1644231370000|2022-02-07 10:56:10|420.15|417.75|420.08|417.68|420.15|417.75|420.08|417.68|0
1644231380000|2022-02-07 10:56:20|420.24|417.84|420.15|417.75|420.24|417.84|420.08|417.68|0
1644231390000|2022-02-07 10:56:30|419.99|417.59|419.67|417.27|419.99|417.59|419.67|417.27|0
1644231400000|2022-02-07 10:56:40|420.15|417.75|419.83|417.43|420.15|417.75|419.76|417.36|0
1644231410000|2022-02-07 10:56:50|419.92|417.52|419.76|417.36|419.92|417.52|419.67|417.27|0
1644231420000|2022-02-07 10:57:00|419.83|417.43|419.83|417.43|419.92|417.52|419.83|417.43|0
1644231430000|2022-02-07 10:57:10|419.99|417.59|419.99|417.59|419.99|417.59|419.99|417.59|0
1644231440000|2022-02-07 10:57:20|419.92|417.52|419.83|417.43|419.92|417.52|419.76|417.36|0
1644231450000|2022-02-07 10:57:30|419.92|417.52|420.15|417.75|420.15|417.75|419.92|417.52|0
1644231460000|2022-02-07 10:57:40|420.79|418.39|420.63|418.23|420.79|418.39|420.63|418.23|0
1644231470000|2022-02-07 10:57:50|420.95|418.55|420.88|418.48|420.95|418.55|420.79|418.39|0
1644231480000|2022-02-07 10:58:00|420.79|418.39|420.95|418.55|420.95|418.55|420.79|418.39|0
1644231490000|2022-02-07 10:58:10|420.88|418.48|420.88|418.48|420.88|418.48|420.79|418.39|0
1644231500000|2022-02-07 10:58:20|420.95|418.55|420.47|418.07|420.95|418.55|420.47|418.07|0
1644231510000|2022-02-07 10:58:30|420.4|418|420.24|417.84|420.4|418|419.99|417.59|0
1644231520000|2022-02-07 10:58:40|420.15|417.75|420.24|417.84|420.24|417.84|420.15|417.75|0
1644231530000|2022-02-07 10:58:50|420.31|417.91|420.47|418.07|420.47|418.07|420.31|417.91|0
1644231540000|2022-02-07 10:59:00|420.56|418.16|420.24|417.84|420.56|418.16|420.24|417.84|0
1644231550000|2022-02-07 10:59:10|420.79|418.39|421.11|418.71|421.11|418.71|420.79|418.39|0
1644231560000|2022-02-07 10:59:20|420.79|418.39|421.04|418.64|421.04|418.64|420.79|418.39|0
1644231570000|2022-02-07 10:59:30|420.95|418.55|421.76|419.36|421.76|419.36|420.95|418.55|0
1644231580000|2022-02-07 10:59:40|421.6|419.2|421.44|419.04|421.68|419.28|421.44|419.04|0
1644231590000|2022-02-07 10:59:50|421.28|418.88|421.11|418.71|421.44|419.04|421.11|418.71|0
1644231600000|2022-02-07 11:00:00|421.44|419.04|421.27|418.87|421.44|419.04|421.27|418.87|0
1644231610000|2022-02-07 11:00:10|421.11|418.71|420.79|418.39|421.11|418.71|420.79|418.39|0
1644231620000|2022-02-07 11:00:20|420.63|418.23|420.31|417.91|420.63|418.23|420.08|417.68|0
1644231630000|2022-02-07 11:00:30|420.24|417.84|420.47|418.07|420.47|418.07|420.24|417.84|0
1644231640000|2022-02-07 11:00:40|420.31|417.91|420.79|418.39|420.79|418.39|420.31|417.91|0
1644231650000|2022-02-07 11:00:50|420.95|418.55|421.44|419.04|421.44|419.04|420.95|418.55|0
1644231660000|2022-02-07 11:01:00|420.95|418.55|421.04|418.64|421.27|418.87|420.95|418.55|0
1644231670000|2022-02-07 11:01:10|420.63|418.23|420.79|418.39|420.79|418.39|420.63|418.23|0
1644231680000|2022-02-07 11:01:20|420.88|418.48|420.88|418.48|420.88|418.48|420.79|418.39|0
1644231690000|2022-02-07 11:01:30|420.79|418.39|420.47|418.07|420.79|418.39|420.47|418.07|0
1644231700000|2022-02-07 11:01:40|420.63|418.23|420.47|418.07|420.63|418.23|420.47|418.07|0
1644231710000|2022-02-07 11:01:50|420.4|418|420.63|418.23|420.63|418.23|420.4|418|0
1644231720000|2022-02-07 11:02:00|420.72|418.32|420.72|418.32|420.79|418.39|420.72|418.32|0
1644231730000|2022-02-07 11:02:10|420.95|418.55|420.79|418.39|420.95|418.55|420.63|418.23|0
1644231740000|2022-02-07 11:02:20|420.95|418.55|421.43|419.03|421.43|419.03|420.95|418.55|0
1644231750000|2022-02-07 11:02:30|421.6|419.2|421.68|419.28|421.68|419.28|421.6|419.2|0
1644231760000|2022-02-07 11:02:40|421.6|419.2|421.11|418.71|421.6|419.2|420.95|418.55|0
1644231770000|2022-02-07 11:02:50|420.95|418.55|420.79|418.39|420.95|418.55|420.79|418.39|0
1644231780000|2022-02-07 11:03:00|420.72|418.32|420.47|418.07|420.72|418.32|420.47|418.07|0
1644231790000|2022-02-07 11:03:10|420.39|417.99|420.31|417.91|420.47|418.07|420.31|417.91|0
1644231800000|2022-02-07 11:03:20|420.15|417.75|420.47|418.07|420.47|418.07|420.15|417.75|0
1644231810000|2022-02-07 11:03:30|420.31|417.91|420.39|417.99|420.39|417.99|420.31|417.91|0
1644231820000|2022-02-07 11:03:40|420.15|417.75|420.47|418.07|420.47|418.07|420.15|417.75|0
1644231830000|2022-02-07 11:03:50|420.23|417.83|420.15|417.75|420.31|417.91|420.15|417.75|0
1644231840000|2022-02-07 11:04:00|420.47|418.07|421.2|418.8|421.2|418.8|420.47|418.07|0
1644231850000|2022-02-07 11:04:10|421.59|419.19|421.76|419.36|421.84|419.44|421.59|419.19|0
1644231860000|2022-02-07 11:04:20|421.92|419.52|421.76|419.36|421.92|419.52|421.76|419.36|0
1644231870000|2022-02-07 11:04:30|421.92|419.52|421.43|419.03|421.92|419.52|421.43|419.03|0
1644231880000|2022-02-07 11:04:40|421.59|419.19|421.59|419.19|421.59|419.19|421.59|419.19|0
1644231890000|2022-02-07 11:04:50|421.52|419.12|421.43|419.03|421.52|419.12|421.36|418.96|0
1644231900000|2022-02-07 11:05:00|421.27|418.87|421.43|419.03|421.59|419.19|421.27|418.87|0
1644231910000|2022-02-07 11:05:10|421.59|419.19|421.27|418.87|421.92|419.52|421.27|418.87|0
1644231920000|2022-02-07 11:05:20|421.2|418.8|420.88|418.48|421.2|418.8|420.88|418.48|0
1644231930000|2022-02-07 11:05:30|420.63|418.23|421.43|419.03|421.43|419.03|420.63|418.23|0
1644231940000|2022-02-07 11:05:40|421.59|419.19|421.27|418.87|421.59|419.19|421.27|418.87|0
1644231950000|2022-02-07 11:05:50|421.2|418.8|421.36|418.96|421.43|419.03|421.2|418.8|0
1644231960000|2022-02-07 11:06:00|421.2|418.8|421.59|419.19|421.59|419.19|421.2|418.8|0
1644231970000|2022-02-07 11:06:10|421.43|419.03|421.59|419.19|421.59|419.19|421.43|419.03|0
1644231990000|2022-02-07 11:06:30|422.08|419.68|422.4|420|422.4|420|422.08|419.68|0
1644232000000|2022-02-07 11:06:40|422.24|419.84|422.56|420.16|422.56|420.16|422.16|419.76|0
1644232010000|2022-02-07 11:06:50|422.72|420.32|422.88|420.48|423.04|420.64|422.72|420.32|0
1644232020000|2022-02-07 11:07:00|423.2|420.8|421.75|419.35|423.2|420.8|421.75|419.35|0
1644232030000|2022-02-07 11:07:10|421.59|419.19|421.91|419.51|421.91|419.51|421.59|419.19|0
1644232040000|2022-02-07 11:07:20|422.08|419.68|422.32|419.92|422.32|419.92|422.08|419.68|0
1644232050000|2022-02-07 11:07:30|422.24|419.84|422.56|420.16|422.56|420.16|422.24|419.84|0
1644232060000|2022-02-07 11:07:40|422.88|420.48|422.88|420.48|422.88|420.48|422.88|420.48|0
1644232070000|2022-02-07 11:07:50|422.72|420.32|422.88|420.48|422.88|420.48|422.72|420.32|0
1644232080000|2022-02-07 11:08:00|422.72|420.32|422.88|420.48|423.04|420.64|422.72|420.32|0
1644232090000|2022-02-07 11:08:10|422.8|420.4|422.07|419.67|422.8|420.4|422.07|419.67|0
1644232100000|2022-02-07 11:08:20|422.16|419.76|422.07|419.67|422.16|419.76|421.91|419.51|0
1644232110000|2022-02-07 11:08:30|421.91|419.51|421.91|419.51|422|419.6|421.91|419.51|0
1644232120000|2022-02-07 11:08:40|422.07|419.67|421.75|419.35|422.07|419.67|421.75|419.35|0
1644232130000|2022-02-07 11:08:50|421.91|419.51|421.75|419.35|421.91|419.51|421.75|419.35|0
1644232140000|2022-02-07 11:09:00|421.59|419.19|421.27|418.87|421.59|419.19|421.11|418.71|0
1644232150000|2022-02-07 11:09:10|421.11|418.71|421.03|418.63|421.27|418.87|421.03|418.63|0
1644232160000|2022-02-07 11:09:20|421.11|418.71|421.27|418.87|421.27|418.87|421.11|418.71|0
1644232170000|2022-02-07 11:09:30|421.11|418.71|421.11|418.71|421.11|418.71|420.95|418.55|0
1644232180000|2022-02-07 11:09:40|421.35|418.95|421.27|418.87|421.35|418.95|421.19|418.79|0
1644232190000|2022-02-07 11:09:50|421.11|418.71|421.27|418.87|421.27|418.87|421.11|418.71|0
1644232200000|2022-02-07 11:10:00|421.52|419.12|422.07|419.67|422.56|420.16|421.52|419.12|0
1644232210000|2022-02-07 11:10:10|422|419.6|422.16|419.76|422.16|419.76|422|419.6|0
1644232220000|2022-02-07 11:10:20|421.43|419.03|421.35|418.95|421.43|419.03|421.11|418.71|0
1644232230000|2022-02-07 11:10:30|421.27|418.87|421.43|419.03|421.59|419.19|421.27|418.87|0
1644232240000|2022-02-07 11:10:40|421.59|419.19|421.11|418.71|421.59|419.19|421.11|418.71|0
1644232250000|2022-02-07 11:10:50|421.27|418.87|421.11|418.71|421.27|418.87|421.11|418.71|0
1644232260000|2022-02-07 11:11:00|421.35|418.95|421.27|418.87|421.35|418.95|421.27|418.87|0
1644232270000|2022-02-07 11:11:10|421.43|419.03|421.27|418.87|421.43|419.03|421.27|418.87|0
1644232280000|2022-02-07 11:11:20|421.11|418.71|420.31|417.91|421.11|418.71|420.31|417.91|0
1644232290000|2022-02-07 11:11:30|420.15|417.75|419.83|417.43|420.15|417.75|419.83|417.43|0
1644232300000|2022-02-07 11:11:40|419.99|417.59|419.83|417.43|419.99|417.59|419.83|417.43|0
1644232310000|2022-02-07 11:11:50|419.67|417.27|419.51|417.11|419.67|417.27|419.51|417.11|0
1644232320000|2022-02-07 11:12:00|419.35|416.95|419.35|416.95|419.35|416.95|419.35|416.95|0
1644232330000|2022-02-07 11:12:10|419.51|417.11|419.99|417.59|420.15|417.75|419.51|417.11|0
1644232340000|2022-02-07 11:12:20|420.15|417.75|419.99|417.59|420.15|417.75|419.99|417.59|0
1644232350000|2022-02-07 11:12:30|419.91|417.51|419.51|417.11|419.91|417.51|419.51|417.11|0
1644232360000|2022-02-07 11:12:40|419.43|417.03|419.51|417.11|419.67|417.27|419.43|417.03|0
1644232370000|2022-02-07 11:12:50|419.59|417.19|419.67|417.27|419.75|417.35|419.59|417.19|0
1644232380000|2022-02-07 11:13:00|419.51|417.11|419.83|417.43|419.83|417.43|419.51|417.11|0
1644232390000|2022-02-07 11:13:10|419.51|417.11|419.19|416.79|419.51|417.11|419.19|416.79|0
1644232400000|2022-02-07 11:13:20|419.27|416.87|419.19|416.79|419.35|416.95|419.19|416.79|0
1644232410000|2022-02-07 11:13:30|419.11|416.71|419.11|416.71|419.19|416.79|419.11|416.71|0
1644232420000|2022-02-07 11:13:40|419.19|416.79|419.19|416.79|419.19|416.79|418.87|416.47|0
1644232430000|2022-02-07 11:13:50|419.27|416.87|419.19|416.79|419.35|416.95|419.19|416.79|0
1644232440000|2022-02-07 11:14:00|419.27|416.87|419.19|416.79|419.27|416.87|419.19|416.79|0
1644232450000|2022-02-07 11:14:10|420.23|417.83|420.07|417.67|420.23|417.83|419.99|417.59|0
1644232460000|2022-02-07 11:14:20|419.99|417.59|420.15|417.75|420.15|417.75|419.67|417.27|0
1644232470000|2022-02-07 11:14:30|420.07|417.67|419.91|417.51|420.15|417.75|419.91|417.51|0
1644232480000|2022-02-07 11:14:40|419.99|417.59|419.99|417.59|419.99|417.59|419.83|417.43|0
1644232490000|2022-02-07 11:14:50|420.07|417.67|420.23|417.83|420.31|417.91|420.07|417.67|0
1644232500000|2022-02-07 11:15:00|420.47|418.07|420.15|417.75|420.63|418.23|420.15|417.75|0
1644232510000|2022-02-07 11:15:10|420.47|418.07|420.15|417.75|420.47|418.07|420.15|417.75|0
1644232520000|2022-02-07 11:15:20|419.67|417.27|419.59|417.19|419.67|417.27|419.51|417.11|0
1644232530000|2022-02-07 11:15:30|419.75|417.35|419.83|417.43|419.83|417.43|419.75|417.35|0
1644232540000|2022-02-07 11:15:40|419.51|417.11|418.87|416.47|419.51|417.11|418.87|416.47|0
1644232550000|2022-02-07 11:15:50|419.03|416.63|418.71|416.31|419.03|416.63|418.71|416.31|0
1644232560000|2022-02-07 11:16:00|418.87|416.47|418.55|416.15|418.87|416.47|418.55|416.15|0
1644232570000|2022-02-07 11:16:10|418.79|416.39|418.71|416.31|418.87|416.47|418.71|416.31|0
1644232580000|2022-02-07 11:16:20|418.63|416.23|418.71|416.31|418.71|416.31|418.55|416.15|0
1644232590000|2022-02-07 11:16:30|418.79|416.39|418.71|416.31|418.87|416.47|418.71|416.31|0
1644232600000|2022-02-07 11:16:40|418.79|416.39|419.27|416.87|419.27|416.87|418.79|416.39|0
1644232610000|2022-02-07 11:16:50|419.19|416.79|419.03|416.63|419.19|416.79|419.03|416.63|0
1644232620000|2022-02-07 11:17:00|418.95|416.55|419.35|416.95|419.35|416.95|418.95|416.55|0
1644232630000|2022-02-07 11:17:10|419.51|417.11|419.83|417.43|419.83|417.43|419.51|417.11|0
1644232640000|2022-02-07 11:17:20|419.91|417.51|419.75|417.35|419.91|417.51|419.75|417.35|0
1644232650000|2022-02-07 11:17:30|419.67|417.27|419.35|416.95|419.83|417.43|419.35|416.95|0
1644232660000|2022-02-07 11:17:40|419.51|417.11|419.27|416.87|419.59|417.19|419.19|416.79|0
1644232670000|2022-02-07 11:17:50|419.51|417.11|419.35|416.95|419.59|417.19|419.19|416.79|0
1644232680000|2022-02-07 11:18:00|419.51|417.11|419.19|416.79|419.51|417.11|419.19|416.79|0
1644232690000|2022-02-07 11:18:10|419.35|416.95|419.35|416.95|419.35|416.95|419.35|416.95|0
1644232700000|2022-02-07 11:18:20|419.27|416.87|419.19|416.79|419.27|416.87|419.19|416.79|0
1644232710000|2022-02-07 11:18:30|419.35|416.95|418.71|416.31|419.35|416.95|418.71|416.31|0
1644232720000|2022-02-07 11:18:40|419.03|416.63|419.27|416.87|419.27|416.87|419.03|416.63|0
1644232730000|2022-02-07 11:18:50|419.34|416.94|419.5|417.1|419.5|417.1|419.34|416.94|0
1644232740000|2022-02-07 11:19:00|420.15|417.75|419.67|417.27|420.15|417.75|419.67|417.27|0
1644232750000|2022-02-07 11:19:10|419.66|417.26|419.66|417.26|419.66|417.26|419.66|417.26|0
1644232760000|2022-02-07 11:19:20|419.83|417.43|419.99|417.59|420.07|417.67|419.83|417.43|0
1644232770000|2022-02-07 11:19:30|419.34|416.94|419.34|416.94|419.5|417.1|419.34|416.94|0
1644232780000|2022-02-07 11:19:40|419.43|417.03|419.5|417.1|419.5|417.1|419.43|417.03|0
1644232790000|2022-02-07 11:19:50|419.59|417.19|419.66|417.26|419.66|417.26|419.59|417.19|0
1644232800000|2022-02-07 11:20:00|419.59|417.19|419.18|416.78|419.59|417.19|419.11|416.71|0
1644232810000|2022-02-07 11:20:10|419.27|416.87|419.18|416.78|419.27|416.87|419.18|416.78|0
1644232820000|2022-02-07 11:20:20|419.27|416.87|419.34|416.94|419.34|416.94|419.27|416.87|0
1644232830000|2022-02-07 11:20:30|419.5|417.1|419.66|417.26|419.66|417.26|419.5|417.1|0
1644232840000|2022-02-07 11:20:40|418.86|416.46|419.18|416.78|419.18|416.78|418.86|416.46|0
1644232850000|2022-02-07 11:20:50|419.34|416.94|419.34|416.94|419.34|416.94|419.27|416.87|0
1644232860000|2022-02-07 11:21:00|419.5|417.1|419.59|417.19|419.66|417.26|419.5|417.1|0
1644232870000|2022-02-07 11:21:10|419.34|416.94|419.5|417.1|419.5|417.1|419.34|416.94|0
1644232880000|2022-02-07 11:21:20|419.34|416.94|419.5|417.1|419.5|417.1|419.34|416.94|0
1644232890000|2022-02-07 11:21:30|419.34|416.94|419.66|417.26|419.66|417.26|419.34|416.94|0
1644232900000|2022-02-07 11:21:40|419.82|417.42|418.86|416.46|419.82|417.42|418.86|416.46|0
1644232910000|2022-02-07 11:21:50|419.02|416.62|419.02|416.62|419.02|416.62|419.02|416.62|0
1644232920000|2022-02-07 11:22:00|418.86|416.46|419.02|416.62|419.02|416.62|418.86|416.46|0
1644232930000|2022-02-07 11:22:10|419.18|416.78|419.11|416.71|419.18|416.78|419.11|416.71|0
1644232940000|2022-02-07 11:22:20|419.18|416.78|419.18|416.78|419.34|416.94|419.18|416.78|0
1644232950000|2022-02-07 11:22:30|419.02|416.62|419.02|416.62|419.18|416.78|419.02|416.62|0
1644232960000|2022-02-07 11:22:40|418.63|416.23|418.7|416.3|418.7|416.3|418.63|416.23|0
1644232980000|2022-02-07 11:23:00|418.86|416.46|418.86|416.46|418.86|416.46|418.79|416.39|0
1644233010000|2022-02-07 11:23:30|418.06|415.66|417.59|415.19|418.06|415.66|417.59|415.19|0
1644233020000|2022-02-07 11:23:40|417.74|415.34|417.67|415.27|417.74|415.34|417.59|415.19|0
1644233030000|2022-02-07 11:23:50|417.74|415.34|417.58|415.18|417.9|415.5|417.58|415.18|0
1644233040000|2022-02-07 11:24:00|417.74|415.34|417.9|415.5|417.9|415.5|417.74|415.34|0
1644233050000|2022-02-07 11:24:10|417.74|415.34|417.67|415.27|417.74|415.34|417.67|415.27|0
1644233060000|2022-02-07 11:24:20|417.74|415.34|417.74|415.34|417.9|415.5|417.74|415.34|0
1644233070000|2022-02-07 11:24:30|417.83|415.43|418.06|415.66|418.06|415.66|417.83|415.43|0
1644233080000|2022-02-07 11:24:40|418.15|415.75|418.38|415.98|418.54|416.14|418.15|415.75|0
1644233090000|2022-02-07 11:24:50|418.47|416.07|418.38|415.98|418.47|416.07|418.31|415.91|0
1644233100000|2022-02-07 11:25:00|418.31|415.91|417.67|415.27|418.31|415.91|417.67|415.27|0
1644233110000|2022-02-07 11:25:10|417.58|415.18|417.74|415.34|417.9|415.5|417.58|415.18|0
1644233120000|2022-02-07 11:25:20|417.42|415.02|417.58|415.18|417.58|415.18|417.35|414.95|0
1644233130000|2022-02-07 11:25:30|417.42|415.02|417.42|415.02|417.58|415.18|417.42|415.02|0
1644233140000|2022-02-07 11:25:40|417.27|414.87|417.51|415.11|417.51|415.11|417.27|414.87|0
1644233150000|2022-02-07 11:25:50|417.42|415.02|417.42|415.02|417.58|415.18|417.42|415.02|0
1644233160000|2022-02-07 11:26:00|417.58|415.18|417.9|415.5|418.38|415.98|417.58|415.18|0
1644233170000|2022-02-07 11:26:10|418.06|415.66|418.06|415.66|418.22|415.82|418.06|415.66|0
1644233180000|2022-02-07 11:26:20|418.15|415.75|417.9|415.5|418.15|415.75|417.9|415.5|0
1644233190000|2022-02-07 11:26:30|418.06|415.66|417.74|415.34|418.06|415.66|417.58|415.18|0
1644233200000|2022-02-07 11:26:40|417.67|415.27|417.74|415.34|417.74|415.34|417.67|415.27|0
1644233210000|2022-02-07 11:26:50|418.06|415.66|417.74|415.34|418.06|415.66|417.74|415.34|0
1644233220000|2022-02-07 11:27:00|417.58|415.18|417.42|415.02|417.58|415.18|417.42|415.02|0
1644233230000|2022-02-07 11:27:10|417.19|414.79|417.51|415.11|417.51|415.11|417.19|414.79|0
1644233240000|2022-02-07 11:27:20|417.26|414.86|417.26|414.86|417.42|415.02|417.26|414.86|0
1644233250000|2022-02-07 11:27:30|417.42|415.02|416.71|414.31|417.42|415.02|416.71|414.31|0
1644233260000|2022-02-07 11:27:40|416.79|414.39|416.79|414.39|416.79|414.39|416.79|414.39|0
1644233270000|2022-02-07 11:27:50|416.95|414.55|416.79|414.39|416.95|414.55|416.79|414.39|0
1644233280000|2022-02-07 11:28:00|416.63|414.23|416.63|414.23|416.63|414.23|416.31|413.91|0
1644233290000|2022-02-07 11:28:10|416.79|414.39|417.19|414.79|417.26|414.86|416.79|414.39|0
1644233300000|2022-02-07 11:28:20|416.95|414.55|416.79|414.39|416.95|414.55|416.79|414.39|0
1644233310000|2022-02-07 11:28:30|417.1|414.7|417.03|414.63|417.1|414.7|417.03|414.63|0
1644233320000|2022-02-07 11:28:40|416.94|414.54|417.1|414.7|417.1|414.7|416.94|414.54|0
1644233330000|2022-02-07 11:28:50|417.42|415.02|417.51|415.11|417.67|415.27|417.42|415.02|0
1644233340000|2022-02-07 11:29:00|417.42|415.02|417.58|415.18|417.58|415.18|417.42|415.02|0
1644233350000|2022-02-07 11:29:10|417.51|415.11|417.58|415.18|417.58|415.18|417.51|415.11|0
1644233360000|2022-02-07 11:29:20|417.67|415.27|417.58|415.18|417.67|415.27|417.58|415.18|0
1644233370000|2022-02-07 11:29:30|417.51|415.11|417.58|415.18|417.58|415.18|417.42|415.02|0
1644233380000|2022-02-07 11:29:40|417.74|415.34|417.74|415.34|417.74|415.34|417.74|415.34|0
1644233390000|2022-02-07 11:29:50|417.67|415.27|417.67|415.27|417.67|415.27|417.58|415.18|0
1644233400000|2022-02-07 11:30:00|417.58|415.18|417.03|414.63|417.58|415.18|417.03|414.63|0
1644233410000|2022-02-07 11:30:10|417.1|414.7|416.78|414.38|417.1|414.7|416.78|414.38|0
1644233420000|2022-02-07 11:30:20|416.63|414.23|416.94|414.54|416.94|414.54|416.63|414.23|0
1644233430000|2022-02-07 11:30:30|416.78|414.38|416.63|414.23|416.78|414.38|416.63|414.23|0
1644233440000|2022-02-07 11:30:40|416.78|414.38|416.47|414.07|416.78|414.38|416.47|414.07|0
1644233450000|2022-02-07 11:30:50|416.39|413.99|416.55|414.15|416.55|414.15|416.31|413.91|0
1644233460000|2022-02-07 11:31:00|416.63|414.23|416.63|414.23|416.63|414.23|416.55|414.15|0
1644233470000|2022-02-07 11:31:10|416.55|414.15|417.19|414.79|417.19|414.79|416.55|414.15|0
1644233480000|2022-02-07 11:31:20|416.63|414.23|416.87|414.47|416.87|414.47|416.63|414.23|0
1644233490000|2022-02-07 11:31:30|416.78|414.38|416.94|414.54|416.94|414.54|416.78|414.38|0
1644233500000|2022-02-07 11:31:40|416.78|414.38|416.62|414.22|416.78|414.38|416.62|414.22|0
1644233510000|2022-02-07 11:31:50|416.78|414.38|416.78|414.38|416.78|414.38|416.78|414.38|0
1644233520000|2022-02-07 11:32:00|416.47|414.07|416.31|413.91|416.47|414.07|416.15|413.75|0
1644233530000|2022-02-07 11:32:10|416.15|413.75|416.15|413.75|416.15|413.75|416.15|413.75|0
1644233540000|2022-02-07 11:32:20|416.31|413.91|416.23|413.83|416.31|413.91|416.23|413.83|0
1644233550000|2022-02-07 11:32:30|416.15|413.75|416.31|413.91|416.47|414.07|416.15|413.75|0
1644233560000|2022-02-07 11:32:40|416.39|413.99|415.99|413.59|416.39|413.99|415.99|413.59|0
1644233570000|2022-02-07 11:32:50|416.23|413.83|416.15|413.75|416.23|413.83|416.15|413.75|0
1644233580000|2022-02-07 11:33:00|416.39|413.99|416.31|413.91|416.39|413.99|416.31|413.91|0
1644233590000|2022-02-07 11:33:10|416.15|413.75|416.15|413.75|416.15|413.75|416.15|413.75|0
1644233600000|2022-02-07 11:33:20|416.31|413.91|416.31|413.91|416.31|413.91|416.23|413.83|0
1644233610000|2022-02-07 11:33:30|415.99|413.59|416.07|413.67|416.07|413.67|415.91|413.51|0
1644233620000|2022-02-07 11:33:40|415.99|413.59|415.83|413.43|415.99|413.59|415.67|413.27|0
1644233630000|2022-02-07 11:33:50|415.99|413.59|416.15|413.75|416.15|413.75|415.99|413.59|0
1644233640000|2022-02-07 11:34:00|416.46|414.06|416.62|414.22|416.62|414.22|416.46|414.06|0
1644233650000|2022-02-07 11:34:10|416.55|414.15|416.55|414.15|416.55|414.15|416.46|414.06|0
1644233660000|2022-02-07 11:34:20|416.71|414.31|416.46|414.06|416.71|414.31|416.46|414.06|0
1644233670000|2022-02-07 11:34:30|416.62|414.22|416.46|414.06|416.62|414.22|416.31|413.91|0
1644233680000|2022-02-07 11:34:40|416.39|413.99|416.39|413.99|416.39|413.99|416.39|413.99|0
1644233690000|2022-02-07 11:34:50|416.46|414.06|416.55|414.15|416.55|414.15|416.46|414.06|0
1644233700000|2022-02-07 11:35:00|416.31|413.91|415.99|413.59|416.31|413.91|415.67|413.27|0
1644233710000|2022-02-07 11:35:10|415.83|413.43|415.99|413.59|415.99|413.59|415.83|413.43|0
1644233720000|2022-02-07 11:35:20|416.15|413.75|415.67|413.27|416.15|413.75|415.67|413.27|0
1644233730000|2022-02-07 11:35:30|415.51|413.11|415.03|412.63|415.51|413.11|414.87|412.47|0
1644233740000|2022-02-07 11:35:40|415.11|412.71|415.59|413.19|415.75|413.35|415.11|412.71|0
1644233750000|2022-02-07 11:35:50|415.43|413.03|415.67|413.27|415.75|413.35|415.43|413.03|0
1644233760000|2022-02-07 11:36:00|415.75|413.35|416.23|413.83|416.23|413.83|415.75|413.35|0
1644233770000|2022-02-07 11:36:10|416.3|413.9|416.46|414.06|416.55|414.15|416.3|413.9|0
1644233780000|2022-02-07 11:36:20|416.3|413.9|415.35|412.95|416.3|413.9|415.35|412.95|0
1644233790000|2022-02-07 11:36:30|415.27|412.87|414.64|412.24|415.35|412.95|414.64|412.24|0
1644233800000|2022-02-07 11:36:40|414.8|412.4|414.87|412.47|414.87|412.47|414.8|412.4|0
1644233810000|2022-02-07 11:36:50|415.03|412.63|414.95|412.55|415.03|412.63|414.71|412.31|0
1644233820000|2022-02-07 11:37:00|415.03|412.63|415.35|412.95|415.35|412.95|414.87|412.47|0
1644233830000|2022-02-07 11:37:10|415.27|412.87|414.87|412.47|415.27|412.87|414.87|412.47|0
1644233840000|2022-02-07 11:37:20|414.71|412.31|414.8|412.4|415.03|412.63|414.71|412.31|0
1644233850000|2022-02-07 11:37:30|414.87|412.47|414.55|412.15|415.03|412.63|414.55|412.15|0
1644233860000|2022-02-07 11:37:40|414.39|411.99|414.32|411.92|414.55|412.15|414.32|411.92|0
1644233870000|2022-02-07 11:37:50|414.39|411.99|414.71|412.31|414.71|412.31|414.39|411.99|0
1644233880000|2022-02-07 11:38:00|414.48|412.08|414.55|412.15|414.55|412.15|414.39|411.99|0
1644233890000|2022-02-07 11:38:10|414.32|411.92|414.55|412.15|414.55|412.15|414.24|411.84|0
1644233900000|2022-02-07 11:38:20|414.39|411.99|414.48|412.08|414.55|412.15|414.39|411.99|0
1644233910000|2022-02-07 11:38:30|414.71|412.31|414.71|412.31|414.8|412.4|414.71|412.31|0
1644233920000|2022-02-07 11:38:40|414.79|412.39|415.19|412.79|415.19|412.79|414.71|412.31|0
1644233930000|2022-02-07 11:38:50|415.51|413.11|415.03|412.63|415.51|413.11|415.03|412.63|0
1644233940000|2022-02-07 11:39:00|415.19|412.79|415.51|413.11|415.51|413.11|415.19|412.79|0
1644233950000|2022-02-07 11:39:10|415.67|413.27|415.51|413.11|415.67|413.27|415.51|413.11|0
1644233960000|2022-02-07 11:39:20|415.35|412.95|415.51|413.11|415.67|413.27|415.35|412.95|0
1644233970000|2022-02-07 11:39:30|415.59|413.19|415.83|413.43|415.83|413.43|415.59|413.19|0
1644233980000|2022-02-07 11:39:40|415.75|413.35|416.07|413.67|416.07|413.67|415.75|413.35|0
1644233990000|2022-02-07 11:39:50|416.3|413.9|416.14|413.74|416.3|413.9|416.14|413.74|0
1644234000000|2022-02-07 11:40:00|416.23|413.83|416.62|414.22|416.78|414.38|416.23|413.83|0
1644234010000|2022-02-07 11:40:10|416.86|414.46|416.78|414.38|416.86|414.46|416.62|414.22|0
1644234020000|2022-02-07 11:40:20|416.86|414.46|416.86|414.46|416.86|414.46|416.78|414.38|0
1644234030000|2022-02-07 11:40:30|416.78|414.38|416.86|414.46|416.94|414.54|416.78|414.38|0
1644234040000|2022-02-07 11:40:40|416.94|414.54|416.94|414.54|416.94|414.54|416.78|414.38|0
1644234050000|2022-02-07 11:40:50|416.78|414.38|416.94|414.54|416.94|414.54|416.78|414.38|0
1644234060000|2022-02-07 11:41:00|416.78|414.38|416.86|414.46|416.94|414.54|416.78|414.38|0
1644234070000|2022-02-07 11:41:10|416.78|414.38|417.1|414.7|417.1|414.7|416.78|414.38|0
1644234090000|2022-02-07 11:41:30|417.42|415.02|417.34|414.94|417.42|415.02|417.26|414.86|0
1644234100000|2022-02-07 11:41:40|417.26|414.86|417.26|414.86|417.34|414.94|417.26|414.86|0
1644234110000|2022-02-07 11:41:50|417.18|414.78|417.26|414.86|417.26|414.86|417.18|414.78|0
1644234120000|2022-02-07 11:42:00|417.34|414.94|417.58|415.18|417.58|415.18|417.34|414.94|0
1644234130000|2022-02-07 11:42:10|417.5|415.1|417.42|415.02|417.5|415.1|417.34|414.94|0
1644234140000|2022-02-07 11:42:20|417.5|415.1|416.78|414.38|417.5|415.1|416.78|414.38|0
1644234150000|2022-02-07 11:42:30|416.94|414.54|416.94|414.54|417.1|414.7|416.94|414.54|0
1644234160000|2022-02-07 11:42:40|417.02|414.62|417.1|414.7|417.1|414.7|416.94|414.54|0
1644234170000|2022-02-07 11:42:50|417.26|414.86|417.26|414.86|417.26|414.86|417.26|414.86|0
1644234180000|2022-02-07 11:43:00|417.18|414.78|418.14|415.74|418.14|415.74|417.18|414.78|0
1644234190000|2022-02-07 11:43:10|418.06|415.66|417.9|415.5|418.06|415.66|417.9|415.5|0
1644234200000|2022-02-07 11:43:20|418.06|415.66|418.06|415.66|418.22|415.82|418.06|415.66|0
1644234210000|2022-02-07 11:43:30|418.22|415.82|418.06|415.66|418.22|415.82|418.06|415.66|0
1644234220000|2022-02-07 11:43:40|418.22|415.82|418.06|415.66|418.22|415.82|418.06|415.66|0
1644234230000|2022-02-07 11:43:50|418.22|415.82|418.06|415.66|418.22|415.82|418.06|415.66|0
1644234240000|2022-02-07 11:44:00|418.22|415.82|418.22|415.82|418.22|415.82|418.22|415.82|0
1644234260000|2022-02-07 11:44:20|418.38|415.98|418.22|415.82|418.38|415.98|418.22|415.82|0
1644234270000|2022-02-07 11:44:30|418.3|415.9|418.38|415.98|418.38|415.98|418.3|415.9|0
1644234280000|2022-02-07 11:44:40|418.54|416.14|418.54|416.14|418.54|416.14|418.38|415.98|0
1644234290000|2022-02-07 11:44:50|418.38|415.98|418.06|415.66|418.38|415.98|418.06|415.66|0
1644234300000|2022-02-07 11:45:00|418.22|415.82|418.06|415.66|418.22|415.82|418.06|415.66|0
1644234310000|2022-02-07 11:45:10|418.22|415.82|418.3|415.9|418.3|415.9|418.06|415.66|0
1644234320000|2022-02-07 11:45:20|418.22|415.82|418.22|415.82|418.3|415.9|418.22|415.82|0
1644234330000|2022-02-07 11:45:30|418.3|415.9|418.22|415.82|418.3|415.9|418.22|415.82|0
1644234340000|2022-02-07 11:45:40|418.38|415.98|418.46|416.06|418.46|416.06|418.38|415.98|0
1644234350000|2022-02-07 11:45:50|418.54|416.14|418.38|415.98|418.54|416.14|418.38|415.98|0
1644234360000|2022-02-07 11:46:00|418.54|416.14|418.54|416.14|418.62|416.22|418.54|416.14|0
1644234380000|2022-02-07 11:46:20|418.22|415.82|418.14|415.74|418.22|415.82|418.06|415.66|0
1644234390000|2022-02-07 11:46:30|418.22|415.82|418.3|415.9|418.3|415.9|418.22|415.82|0
1644234400000|2022-02-07 11:46:40|418.22|415.82|418.14|415.74|418.22|415.82|418.14|415.74|0
1644234410000|2022-02-07 11:46:50|418.06|415.66|418.22|415.82|418.22|415.82|418.06|415.66|0
1644234420000|2022-02-07 11:47:00|418.14|415.74|418.22|415.82|418.22|415.82|418.06|415.66|0
1644234430000|2022-02-07 11:47:10|418.06|415.66|418.22|415.82|418.22|415.82|418.06|415.66|0
1644234440000|2022-02-07 11:47:20|418.37|415.97|418.22|415.82|418.37|415.97|418.14|415.74|0
1644234450000|2022-02-07 11:47:30|418.37|415.97|418.37|415.97|418.53|416.13|418.37|415.97|0
1644234460000|2022-02-07 11:47:40|418.22|415.82|418.37|415.97|418.37|415.97|418.21|415.81|0
1644234470000|2022-02-07 11:47:50|418.21|415.81|418.21|415.81|418.21|415.81|418.21|415.81|0
1644234480000|2022-02-07 11:48:00|418.37|415.97|418.53|416.13|418.53|416.13|418.37|415.97|0
1644234490000|2022-02-07 11:48:10|418.46|416.06|418.37|415.97|418.46|416.06|418.37|415.97|0
1644234500000|2022-02-07 11:48:20|418.62|416.22|419.01|416.61|419.01|416.61|418.62|416.22|0
1644234510000|2022-02-07 11:48:30|418.85|416.45|418.53|416.13|418.85|416.45|418.53|416.13|0
1644234520000|2022-02-07 11:48:40|418.46|416.06|418.21|415.81|418.46|416.06|418.21|415.81|0
1644234530000|2022-02-07 11:48:50|417.74|415.34|417.74|415.34|417.74|415.34|417.58|415.18|0
1644234540000|2022-02-07 11:49:00|417.58|415.18|417.42|415.02|417.66|415.26|417.42|415.02|0
1644234550000|2022-02-07 11:49:10|417.58|415.18|417.1|414.7|417.58|415.18|417.1|414.7|0
1644234560000|2022-02-07 11:49:20|417.18|414.78|417.42|415.02|417.42|415.02|417.18|414.78|0
1644234570000|2022-02-07 11:49:30|417.58|415.18|417.42|415.02|417.58|415.18|417.42|415.02|0
1644234580000|2022-02-07 11:49:40|417.58|415.18|417.98|415.58|417.98|415.58|417.42|415.02|0
1644234590000|2022-02-07 11:49:50|417.89|415.49|417.89|415.49|417.89|415.49|417.89|415.49|0
1644234600000|2022-02-07 11:50:00|417.73|415.33|417.89|415.49|417.89|415.49|417.73|415.33|0
1644234610000|2022-02-07 11:50:10|417.73|415.33|417.73|415.33|417.73|415.33|417.73|415.33|0
1644234620000|2022-02-07 11:50:20|417.5|415.1|417.5|415.1|417.73|415.33|417.5|415.1|0
1644234630000|2022-02-07 11:50:30|417.26|414.86|417.42|415.02|417.42|415.02|417.26|414.86|0
1644234640000|2022-02-07 11:50:40|417.34|414.94|417.26|414.86|417.42|415.02|417.26|414.86|0
1644234650000|2022-02-07 11:50:50|417.42|415.02|417.42|415.02|417.42|415.02|417.42|415.02|0
1644234660000|2022-02-07 11:51:00|417.1|414.7|417.1|414.7|417.1|414.7|416.94|414.54|0
1644234670000|2022-02-07 11:51:10|416.94|414.54|417.1|414.7|417.1|414.7|416.94|414.54|0
1644234680000|2022-02-07 11:51:20|417.18|414.78|417.1|414.7|417.18|414.78|417.1|414.7|0
1644234690000|2022-02-07 11:51:30|417.02|414.62|417.26|414.86|417.26|414.86|417.02|414.62|0
1644234700000|2022-02-07 11:51:40|417.18|414.78|417.26|414.86|417.26|414.86|417.18|414.78|0
1644234710000|2022-02-07 11:51:50|417.34|414.94|417.5|415.1|417.5|415.1|417.34|414.94|0
1644234720000|2022-02-07 11:52:00|417.41|415.01|417.57|415.17|417.57|415.17|417.41|415.01|0
1644234730000|2022-02-07 11:52:10|417.89|415.49|418.69|416.29|418.69|416.29|417.89|415.49|0
1644234740000|2022-02-07 11:52:20|418.53|416.13|418.21|415.81|418.69|416.29|418.21|415.81|0
1644234750000|2022-02-07 11:52:30|418.37|415.97|417.73|415.33|418.53|416.13|417.73|415.33|0
1644234760000|2022-02-07 11:52:40|417.57|415.17|417.57|415.17|417.57|415.17|417.57|415.17|0
1644234770000|2022-02-07 11:52:50|417.73|415.33|417.73|415.33|417.73|415.33|417.73|415.33|0
1644234780000|2022-02-07 11:53:00|417.89|415.49|417.89|415.49|417.89|415.49|417.89|415.49|0
1644234790000|2022-02-07 11:53:10|417.73|415.33|417.73|415.33|417.73|415.33|417.73|415.33|0
1644234800000|2022-02-07 11:53:20|417.82|415.42|417.73|415.33|417.89|415.49|417.73|415.33|0
1644234810000|2022-02-07 11:53:30|417.57|415.17|417.66|415.26|417.66|415.26|417.57|415.17|0
1644234820000|2022-02-07 11:53:40|417.41|415.01|417.41|415.01|417.41|415.01|417.25|414.85|0
1644234830000|2022-02-07 11:53:50|417.25|414.85|417.25|414.85|417.25|414.85|417.1|414.7|0
1644234840000|2022-02-07 11:54:00|417.41|415.01|417.25|414.85|417.41|415.01|417.25|414.85|0
1644234850000|2022-02-07 11:54:10|417.1|414.7|417.25|414.85|417.25|414.85|417.1|414.7|0
1644234860000|2022-02-07 11:54:20|417.1|414.7|417.5|415.1|417.5|415.1|416.94|414.54|0
1644234870000|2022-02-07 11:54:30|417.41|415.01|417.82|415.42|417.82|415.42|417.41|415.01|0
1644234880000|2022-02-07 11:54:40|417.89|415.49|417.73|415.33|417.89|415.49|417.57|415.17|0
1644234890000|2022-02-07 11:54:50|417.57|415.17|417.41|415.01|417.57|415.17|417.41|415.01|0
1644234900000|2022-02-07 11:55:00|417.57|415.17|417.82|415.42|417.82|415.42|417.57|415.17|0
1644234910000|2022-02-07 11:55:10|418.53|416.13|418.37|415.97|418.53|416.13|418.37|415.97|0
1644234920000|2022-02-07 11:55:20|418.21|415.81|417.89|415.49|418.21|415.81|417.89|415.49|0
1644234930000|2022-02-07 11:55:30|417.41|415.01|417.66|415.26|417.66|415.26|417.34|414.94|0
1644234940000|2022-02-07 11:55:40|417.57|415.17|417.57|415.17|417.57|415.17|417.41|415.01|0
1644234950000|2022-02-07 11:55:50|417.5|415.1|417.5|415.1|417.73|415.33|417.5|415.1|0
1644234960000|2022-02-07 11:56:00|417.57|415.17|417.89|415.49|418.05|415.65|417.57|415.17|0
1644234970000|2022-02-07 11:56:10|417.98|415.58|417.89|415.49|417.98|415.58|417.89|415.49|0
1644234980000|2022-02-07 11:56:20|418.29|415.89|418.21|415.81|418.29|415.89|418.21|415.81|0
1644234990000|2022-02-07 11:56:30|418.29|415.89|417.73|415.33|418.29|415.89|417.73|415.33|0
1644235000000|2022-02-07 11:56:40|417.82|415.42|417.57|415.17|417.82|415.42|417.57|415.17|0
1644235010000|2022-02-07 11:56:50|417.34|414.94|417.02|414.62|417.34|414.94|417.02|414.62|0
1644235020000|2022-02-07 11:57:00|417.09|414.69|416.46|414.06|417.09|414.69|416.46|414.06|0
1644235030000|2022-02-07 11:57:10|416.7|414.3|416.77|414.37|416.78|414.38|416.62|414.22|0
1644235040000|2022-02-07 11:57:20|416.7|414.3|416.62|414.22|416.7|414.3|416.62|414.22|0
1644235050000|2022-02-07 11:57:30|416.77|414.37|416.77|414.37|417.02|414.62|416.77|414.37|0
1644235060000|2022-02-07 11:57:40|416.93|414.53|416.86|414.46|416.93|414.53|416.86|414.46|0
1644235070000|2022-02-07 11:57:50|416.7|414.3|416.62|414.22|416.7|414.3|416.46|414.06|0
1644235080000|2022-02-07 11:58:00|416.54|414.14|416.46|414.06|416.54|414.14|416.46|414.06|0
1644235090000|2022-02-07 11:58:10|416.3|413.9|416.46|414.06|416.46|414.06|416.3|413.9|0
1644235100000|2022-02-07 11:58:20|416.3|413.9|416.3|413.9|416.3|413.9|416.3|413.9|0
1644235110000|2022-02-07 11:58:30|416.14|413.74|415.18|412.78|416.14|413.74|415.18|412.78|0
1644235120000|2022-02-07 11:58:40|415.26|412.86|415.18|412.78|415.26|412.86|415.18|412.78|0
1644235130000|2022-02-07 11:58:50|415.34|412.94|415.5|413.1|415.58|413.18|415.34|412.94|0
1644235140000|2022-02-07 11:59:00|415.58|413.18|415.5|413.1|415.58|413.18|415.42|413.02|0
1644235150000|2022-02-07 11:59:10|415.34|412.94|415.66|413.26|415.66|413.26|415.34|412.94|0
1644235160000|2022-02-07 11:59:20|415.58|413.18|415.74|413.34|415.82|413.42|415.58|413.18|0
1644235170000|2022-02-07 11:59:30|415.66|413.26|415.98|413.58|415.98|413.58|415.66|413.26|0
1644235180000|2022-02-07 11:59:40|416.3|413.9|416.54|414.14|416.61|414.21|416.3|413.9|0
1644235190000|2022-02-07 11:59:50|416.7|414.3|416.61|414.21|416.7|414.3|416.54|414.14|0
1644235200000|2022-02-07 12:00:00|416.7|414.3|416.3|413.9|416.7|414.3|415.98|413.58|0
1644235210000|2022-02-07 12:00:10|416.06|413.66|415.82|413.42|416.06|413.66|415.74|413.34|0
1644235220000|2022-02-07 12:00:20|415.98|413.58|416.06|413.66|416.14|413.74|415.98|413.58|0
1644235230000|2022-02-07 12:00:30|415.98|413.58|415.58|413.18|416.06|413.66|415.58|413.18|0
1644235240000|2022-02-07 12:00:40|415.5|413.1|415.26|412.86|415.5|413.1|415.18|412.78|0
1644235250000|2022-02-07 12:00:50|415.18|412.78|415.18|412.78|415.34|412.94|415.18|412.78|0
1644235260000|2022-02-07 12:01:00|415.26|412.86|414.86|412.46|415.26|412.86|414.86|412.46|0
1644235270000|2022-02-07 12:01:10|415.02|412.62|415.02|412.62|415.02|412.62|415.02|412.62|0
1644235280000|2022-02-07 12:01:20|414.86|412.46|415.34|412.94|415.34|412.94|414.86|412.46|0
1644235300000|2022-02-07 12:01:40|415.1|412.7|414.86|412.46|415.1|412.7|414.86|412.46|0
1644235310000|2022-02-07 12:01:50|415.02|412.62|414.86|412.46|415.02|412.62|414.86|412.46|0
1644235320000|2022-02-07 12:02:00|415.02|412.62|415.18|412.78|415.18|412.78|414.95|412.55|0
1644235330000|2022-02-07 12:02:10|414.7|412.3|414.54|412.14|414.7|412.3|414.54|412.14|0
1644235340000|2022-02-07 12:02:20|414.39|411.99|414.23|411.83|414.39|411.99|414.23|411.83|0
1644235350000|2022-02-07 12:02:30|414.39|411.99|414.23|411.83|414.39|411.99|414.23|411.83|0
1644235360000|2022-02-07 12:02:40|414.07|411.67|413.91|411.51|414.07|411.67|413.75|411.35|0
1644235370000|2022-02-07 12:02:50|413.75|411.35|413.67|411.27|413.91|411.51|413.67|411.27|0
1644235380000|2022-02-07 12:03:00|413.52|411.12|413.67|411.27|413.75|411.35|413.52|411.12|0
1644235390000|2022-02-07 12:03:10|414.31|411.91|414.39|411.99|414.39|411.99|414.31|411.91|0
1644235400000|2022-02-07 12:03:20|414.23|411.83|414.07|411.67|414.23|411.83|414.07|411.67|0
1644235410000|2022-02-07 12:03:30|413.67|411.27|413.59|411.19|413.67|411.27|413.52|411.12|0
1644235420000|2022-02-07 12:03:40|413.83|411.43|414.23|411.83|414.23|411.83|413.83|411.43|0
1644235430000|2022-02-07 12:03:50|414.31|411.91|414.23|411.83|414.39|411.99|414.23|411.83|0
1644235440000|2022-02-07 12:04:00|414.39|411.99|414.23|411.83|414.39|411.99|414.23|411.83|0
1644235450000|2022-02-07 12:04:10|414.07|411.67|413.75|411.35|414.23|411.83|413.75|411.35|0
1644235460000|2022-02-07 12:04:20|413.91|411.51|414.23|411.83|414.23|411.83|413.91|411.51|0
1644235470000|2022-02-07 12:04:30|414.07|411.67|413.59|411.19|414.07|411.67|413.59|411.19|0
1644235480000|2022-02-07 12:04:40|413.67|411.27|413.11|410.71|413.67|411.27|413.11|410.71|0
1644235490000|2022-02-07 12:04:50|413.27|410.87|413.43|411.03|413.43|411.03|413.27|410.87|0
1644235500000|2022-02-07 12:05:00|413.59|411.19|413.43|411.03|413.59|411.19|413.43|411.03|0
1644235510000|2022-02-07 12:05:10|413.27|410.87|412.96|410.56|413.27|410.87|412.96|410.56|0
1644235520000|2022-02-07 12:05:20|412.8|410.4|412.8|410.4|412.8|410.4|412.8|410.4|0
1644235530000|2022-02-07 12:05:30|412.48|410.08|412.64|410.24|412.64|410.24|412.48|410.08|0
1644235540000|2022-02-07 12:05:40|412.48|410.08|412.32|409.92|412.48|410.08|412.32|409.92|0
1644235550000|2022-02-07 12:05:50|412.4|410|412.16|409.76|412.48|410.08|412.16|409.76|0
1644235560000|2022-02-07 12:06:00|412.4|410|412.48|410.08|412.64|410.24|412.4|410|0
1644235570000|2022-02-07 12:06:10|412.32|409.92|412.16|409.76|412.32|409.92|412.16|409.76|0
1644235580000|2022-02-07 12:06:20|412.32|409.92|412.16|409.76|412.32|409.92|412.16|409.76|0
1644235590000|2022-02-07 12:06:30|412.01|409.61|411.93|409.53|412.01|409.61|411.93|409.53|0
1644235600000|2022-02-07 12:06:40|412.32|409.92|412.32|409.92|412.32|409.92|412.16|409.76|0
1644235610000|2022-02-07 12:06:50|412.4|410|412.32|409.92|412.48|410.08|412.32|409.92|0
1644235620000|2022-02-07 12:07:00|412.25|409.85|412.48|410.08|412.48|410.08|412.16|409.76|0
1644235630000|2022-02-07 12:07:10|412.4|410|412.32|409.92|412.4|410|412.32|409.92|0
1644235640000|2022-02-07 12:07:20|412.64|410.24|412.48|410.08|412.64|410.24|412.48|410.08|0
1644235650000|2022-02-07 12:07:30|412.64|410.24|412.32|409.92|412.64|410.24|412.32|409.92|0
1644235660000|2022-02-07 12:07:40|412.16|409.76|412.32|409.92|412.32|409.92|412.16|409.76|0
1644235670000|2022-02-07 12:07:50|412.48|410.08|412.32|409.92|412.48|410.08|412.32|409.92|0
1644235680000|2022-02-07 12:08:00|412|409.6|412.09|409.69|412.09|409.69|412|409.6|0
1644235690000|2022-02-07 12:08:10|412.32|409.92|412.4|410|412.48|410.08|412.32|409.92|0
1644235700000|2022-02-07 12:08:20|412.32|409.92|412.48|410.08|412.48|410.08|412.32|409.92|0
1644235720000|2022-02-07 12:08:40|412.4|410|412.64|410.24|412.64|410.24|412.32|409.92|0
1644235730000|2022-02-07 12:08:50|412.56|410.16|412.48|410.08|412.56|410.16|412.32|409.92|0
1644235740000|2022-02-07 12:09:00|412.32|409.92|412.56|410.16|412.56|410.16|412.32|409.92|0
1644235750000|2022-02-07 12:09:10|412.64|410.24|412.48|410.08|412.64|410.24|412.48|410.08|0
1644235760000|2022-02-07 12:09:20|412.4|410|412.64|410.24|412.64|410.24|412.4|410|0
1644235770000|2022-02-07 12:09:30|412.4|410|412.16|409.76|412.4|410|412.16|409.76|0
1644235780000|2022-02-07 12:09:40|412.24|409.84|412.48|410.08|412.48|410.08|412.24|409.84|0
1644235790000|2022-02-07 12:09:50|412.16|409.76|412.32|409.92|412.32|409.92|412.16|409.76|0
1644235800000|2022-02-07 12:10:00|412.48|410.08|412.32|409.92|412.48|410.08|412.32|409.92|0
1644235810000|2022-02-07 12:10:10|412.16|409.76|412.16|409.76|412.16|409.76|412|409.6|0
1644235820000|2022-02-07 12:10:20|412.32|409.92|411.93|409.53|412.32|409.92|411.93|409.53|0
1644235830000|2022-02-07 12:10:30|412|409.6|411.85|409.45|412|409.6|411.85|409.45|0
1644235840000|2022-02-07 12:10:40|411.69|409.29|410.9|408.5|411.69|409.29|410.9|408.5|0
1644235850000|2022-02-07 12:10:50|410.74|408.34|410.74|408.34|410.74|408.34|410.74|408.34|0
1644235860000|2022-02-07 12:11:00|410.82|408.42|410.9|408.5|411.05|408.65|410.82|408.42|0
1644235870000|2022-02-07 12:11:10|410.66|408.26|410.58|408.18|410.74|408.34|410.58|408.18|0
1644235880000|2022-02-07 12:11:20|410.74|408.34|410.58|408.18|410.74|408.34|410.58|408.18|0
1644235890000|2022-02-07 12:11:30|410.74|408.34|410.74|408.34|410.74|408.34|410.74|408.34|0
1644235900000|2022-02-07 12:11:40|410.58|408.18|410.74|408.34|410.74|408.34|410.58|408.18|0
1644235910000|2022-02-07 12:11:50|410.82|408.42|410.42|408.02|410.82|408.42|410.42|408.02|0
1644235920000|2022-02-07 12:12:00|410.58|408.18|410.26|407.86|410.58|408.18|410.26|407.86|0
1644235930000|2022-02-07 12:12:10|410.11|407.71|409.63|407.23|410.11|407.71|409.63|407.23|0
1644235940000|2022-02-07 12:12:20|409.95|407.55|409.63|407.23|409.95|407.55|409.63|407.23|0
1644235950000|2022-02-07 12:12:30|409.79|407.39|409.47|407.07|409.79|407.39|409.47|407.07|0
1644235960000|2022-02-07 12:12:40|409.71|407.31|410.11|407.71|410.11|407.71|409.71|407.31|0
1644235970000|2022-02-07 12:12:50|410.26|407.86|409.79|407.39|410.26|407.86|409.79|407.39|0
1644235980000|2022-02-07 12:13:00|409.95|407.55|409.79|407.39|409.95|407.55|409.79|407.39|0
1644235990000|2022-02-07 12:13:10|410.11|407.71|410.11|407.71|410.26|407.86|410.11|407.71|0
1644236000000|2022-02-07 12:13:20|410.26|407.86|410.11|407.71|410.26|407.86|410.11|407.71|0
1644236010000|2022-02-07 12:13:30|409.79|407.39|409.79|407.39|409.79|407.39|409.63|407.23|0
1644236030000|2022-02-07 12:13:50|409.95|407.55|409.87|407.47|409.95|407.55|409.87|407.47|0
1644236040000|2022-02-07 12:14:00|410.11|407.71|410.11|407.71|410.11|407.71|409.95|407.55|0
1644236050000|2022-02-07 12:14:10|410.26|407.86|410.26|407.86|410.58|408.18|410.26|407.86|0
1644236060000|2022-02-07 12:14:20|410.42|408.02|410.42|408.02|410.42|408.02|410.26|407.86|0
1644236080000|2022-02-07 12:14:40|410.26|407.86|409.79|407.39|410.26|407.86|409.79|407.39|0
1644236090000|2022-02-07 12:14:50|409.71|407.31|409.63|407.23|409.71|407.31|409.63|407.23|0
1644236100000|2022-02-07 12:15:00|409.79|407.39|409.56|407.16|409.79|407.39|409.47|407.07|0
1644236110000|2022-02-07 12:15:10|409.47|407.07|409.16|406.76|409.47|407.07|409.16|406.76|0
1644236120000|2022-02-07 12:15:20|409.32|406.92|409.16|406.76|409.32|406.92|409.16|406.76|0
1644236130000|2022-02-07 12:15:30|408.84|406.44|408.92|406.52|408.92|406.52|408.84|406.44|0
1644236140000|2022-02-07 12:15:40|409|406.6|409|406.6|409|406.6|408.92|406.52|0
1644236150000|2022-02-07 12:15:50|408.84|406.44|409|406.6|409|406.6|408.69|406.29|0
1644236160000|2022-02-07 12:16:00|408.84|406.44|408.84|406.44|408.84|406.44|408.77|406.37|0
1644236170000|2022-02-07 12:16:10|409|406.6|409|406.6|409.16|406.76|409|406.6|0
1644236180000|2022-02-07 12:16:20|408.84|406.44|408.69|406.29|408.84|406.44|408.69|406.29|0
1644236190000|2022-02-07 12:16:30|407.9|405.5|408.06|405.66|408.06|405.66|407.74|405.34|0
1644236200000|2022-02-07 12:16:40|408.21|405.81|408.29|405.89|408.29|405.89|408.21|405.81|0
1644236210000|2022-02-07 12:16:50|408.37|405.97|408.53|406.13|408.53|406.13|408.37|405.97|0
1644236220000|2022-02-07 12:17:00|408.37|405.97|408.37|405.97|408.37|405.97|408.21|405.81|0
1644236230000|2022-02-07 12:17:10|408.53|406.13|408.68|406.28|408.68|406.28|408.53|406.13|0
1644236240000|2022-02-07 12:17:20|408.61|406.21|408.53|406.13|408.61|406.21|408.37|405.97|0
1644236250000|2022-02-07 12:17:30|408.77|406.37|408.77|406.37|408.84|406.44|408.77|406.37|0
1644236260000|2022-02-07 12:17:40|408.68|406.28|408.37|405.97|408.68|406.28|408.37|405.97|0
1644236270000|2022-02-07 12:17:50|408.53|406.13|408.53|406.13|408.53|406.13|408.45|406.05|0
1644236280000|2022-02-07 12:18:00|408.37|405.97|408.05|405.65|408.37|405.97|408.05|405.65|0
1644236290000|2022-02-07 12:18:10|407.9|405.5|408.14|405.74|408.14|405.74|407.9|405.5|0
1644236300000|2022-02-07 12:18:20|408.37|405.97|408.37|405.97|408.45|406.05|408.37|405.97|0
1644236310000|2022-02-07 12:18:30|408.21|405.81|408.53|406.13|408.53|406.13|408.21|405.81|0
1644236320000|2022-02-07 12:18:40|408.61|406.21|408.68|406.28|408.68|406.28|408.61|406.21|0
1644236330000|2022-02-07 12:18:50|408.77|406.37|409.16|406.76|409.16|406.76|408.77|406.37|0
1644236340000|2022-02-07 12:19:00|409.31|406.91|409.31|406.91|409.31|406.91|409.16|406.76|0
1644236350000|2022-02-07 12:19:10|409.47|407.07|409.47|407.07|409.47|407.07|409.47|407.07|0
1644236360000|2022-02-07 12:19:20|409.63|407.23|409.71|407.31|409.79|407.39|409.63|407.23|0
1644236370000|2022-02-07 12:19:30|409.79|407.39|409.79|407.39|409.95|407.55|409.79|407.39|0
1644236380000|2022-02-07 12:19:40|409.95|407.55|409.95|407.55|409.95|407.55|409.95|407.55|0
1644236390000|2022-02-07 12:19:50|409.79|407.39|410.1|407.7|410.1|407.7|409.79|407.39|0
1644236400000|2022-02-07 12:20:00|409.95|407.55|409.95|407.55|410.1|407.7|409.95|407.55|0
1644236410000|2022-02-07 12:20:10|409.79|407.39|410.03|407.63|410.03|407.63|409.79|407.39|0
1644236420000|2022-02-07 12:20:20|410.5|408.1|410.26|407.86|410.5|408.1|410.26|407.86|0
1644236430000|2022-02-07 12:20:30|410.42|408.02|410.18|407.78|410.42|408.02|409.95|407.55|0
1644236440000|2022-02-07 12:20:40|410.1|407.7|409.94|407.54|410.1|407.7|409.94|407.54|0
1644236450000|2022-02-07 12:20:50|410.1|407.7|410.03|407.63|410.1|407.7|409.94|407.54|0
1644236460000|2022-02-07 12:21:00|409.94|407.54|410.1|407.7|410.1|407.7|409.79|407.39|0
1644236470000|2022-02-07 12:21:10|410.26|407.86|410.26|407.86|410.26|407.86|410.26|407.86|0
1644236480000|2022-02-07 12:21:20|410.18|407.78|410.18|407.78|410.26|407.86|410.18|407.78|0
1644236490000|2022-02-07 12:21:30|410.1|407.7|410.18|407.78|410.26|407.86|410.1|407.7|0
1644236500000|2022-02-07 12:21:40|410.26|407.86|410.1|407.7|410.26|407.86|410.1|407.7|0
1644236510000|2022-02-07 12:21:50|409.94|407.54|410.1|407.7|410.1|407.7|409.94|407.54|0
1644236520000|2022-02-07 12:22:00|410.26|407.86|410.26|407.86|410.26|407.86|410.26|407.86|0
1644236530000|2022-02-07 12:22:10|410.73|408.33|410.89|408.49|410.89|408.49|410.73|408.33|0
1644236540000|2022-02-07 12:22:20|410.97|408.57|410.73|408.33|410.97|408.57|410.73|408.33|0
1644236550000|2022-02-07 12:22:30|410.66|408.26|410.89|408.49|410.89|408.49|410.66|408.26|0
1644236560000|2022-02-07 12:22:40|410.97|408.57|410.97|408.57|411.05|408.65|410.97|408.57|0
1644236570000|2022-02-07 12:22:50|411.05|408.65|410.97|408.57|411.05|408.65|410.97|408.57|0
1644236580000|2022-02-07 12:23:00|410.89|408.49|410.89|408.49|411.05|408.65|410.89|408.49|0
1644236590000|2022-02-07 12:23:10|410.97|408.57|410.89|408.49|410.97|408.57|410.89|408.49|0
1644236600000|2022-02-07 12:23:20|411.05|408.65|411.05|408.65|411.05|408.65|410.89|408.49|0
1644236610000|2022-02-07 12:23:30|411.13|408.73|411.05|408.65|411.13|408.73|410.89|408.49|0
1644236620000|2022-02-07 12:23:40|411.21|408.81|411.05|408.65|411.21|408.81|411.05|408.65|0
1644236630000|2022-02-07 12:23:50|411.21|408.81|411.05|408.65|411.21|408.81|411.05|408.65|0
1644236640000|2022-02-07 12:24:00|410.97|408.57|411.05|408.65|411.05|408.65|410.97|408.57|0
1644236650000|2022-02-07 12:24:10|410.89|408.49|411.21|408.81|411.21|408.81|410.89|408.49|0
1644236660000|2022-02-07 12:24:20|411.13|408.73|411.21|408.81|411.21|408.81|411.13|408.73|0
1644236670000|2022-02-07 12:24:30|411.45|409.05|411.37|408.97|411.52|409.12|411.37|408.97|0
1644236680000|2022-02-07 12:24:40|411.45|409.05|411.37|408.97|411.52|409.12|411.37|408.97|0
1644236690000|2022-02-07 12:24:50|411.45|409.05|411.37|408.97|411.45|409.05|411.37|408.97|0
1644236700000|2022-02-07 12:25:00|411.45|409.05|411.68|409.28|411.68|409.28|411.45|409.05|0
1644236710000|2022-02-07 12:25:10|411.52|409.12|411.45|409.05|411.52|409.12|411.45|409.05|0
1644236720000|2022-02-07 12:25:20|411.52|409.12|411.45|409.05|411.52|409.12|411.37|408.97|0
1644236730000|2022-02-07 12:25:30|411.52|409.12|411.84|409.44|411.84|409.44|411.52|409.12|0
1644236740000|2022-02-07 12:25:40|412|409.6|412.16|409.76|412.16|409.76|412|409.6|0
1644236750000|2022-02-07 12:25:50|412.24|409.84|412.08|409.68|412.24|409.84|412|409.6|0
1644236760000|2022-02-07 12:26:00|412.16|409.76|412.47|410.07|412.47|410.07|412.16|409.76|0
1644236770000|2022-02-07 12:26:10|412.4|410|412.24|409.84|412.4|410|412.24|409.84|0
1644236780000|2022-02-07 12:26:20|412.16|409.76|412.16|409.76|412.16|409.76|412|409.6|0
1644236790000|2022-02-07 12:26:30|412.31|409.91|412.4|410|412.4|410|412.31|409.91|0
1644236800000|2022-02-07 12:26:40|412.31|409.91|412.31|409.91|412.47|410.07|412.31|409.91|0
1644236820000|2022-02-07 12:27:00|412.24|409.84|412.31|409.91|412.31|409.91|412.16|409.76|0
1644236830000|2022-02-07 12:27:10|412.16|409.76|412|409.6|412.16|409.76|412|409.6|0
1644236840000|2022-02-07 12:27:20|412.16|409.76|412.31|409.91|412.31|409.91|412.16|409.76|0
1644236850000|2022-02-07 12:27:30|412.47|410.07|412.4|410|412.63|410.23|412.4|410|0
1644236860000|2022-02-07 12:27:40|412.31|409.91|412.4|410|412.4|410|412.31|409.91|0
1644236870000|2022-02-07 12:27:50|412.31|409.91|412.55|410.15|412.55|410.15|412.31|409.91|0
1644236880000|2022-02-07 12:28:00|412.47|410.07|412.63|410.23|412.79|410.39|412.47|410.07|0
1644236890000|2022-02-07 12:28:10|412.71|410.31|412.63|410.23|412.71|410.31|412.63|410.23|0
1644236900000|2022-02-07 12:28:20|412.47|410.07|412.63|410.23|412.79|410.39|412.47|410.07|0
1644236910000|2022-02-07 12:28:30|412.71|410.31|412.31|409.91|412.71|410.31|412.31|409.91|0
1644236920000|2022-02-07 12:28:40|412.4|410|412.4|410|412.4|410|412.4|410|0
1644236930000|2022-02-07 12:28:50|412.31|409.91|412.31|409.91|412.31|409.91|412.24|409.84|0
1644236940000|2022-02-07 12:29:00|412.08|409.68|412.16|409.76|412.16|409.76|412.08|409.68|0
1644236950000|2022-02-07 12:29:10|411.68|409.28|412|409.6|412|409.6|411.68|409.28|0
1644236960000|2022-02-07 12:29:20|411.84|409.44|411.84|409.44|411.84|409.44|411.84|409.44|0
1644236970000|2022-02-07 12:29:30|411.76|409.36|411.76|409.36|411.76|409.36|411.76|409.36|0
1644236980000|2022-02-07 12:29:40|411.84|409.44|411.52|409.12|411.84|409.44|411.52|409.12|0
1644236990000|2022-02-07 12:29:50|411.6|409.2|411.68|409.28|411.68|409.28|411.6|409.2|0
1644237000000|2022-02-07 12:30:00|411.6|409.2|411.52|409.12|411.68|409.28|411.52|409.12|0
1644237010000|2022-02-07 12:30:10|412|409.6|411.36|408.96|412|409.6|411.36|408.96|0
1644237020000|2022-02-07 12:30:20|410.89|408.49|411.13|408.73|411.21|408.81|410.89|408.49|0
1644237030000|2022-02-07 12:30:30|411.05|408.65|411.05|408.65|411.05|408.65|410.97|408.57|0
1644237040000|2022-02-07 12:30:40|411.13|408.73|411.21|408.81|411.21|408.81|411.05|408.65|0
1644237050000|2022-02-07 12:30:50|411.05|408.65|411.05|408.65|411.05|408.65|411.05|408.65|0
1644237060000|2022-02-07 12:31:00|410.81|408.41|411.36|408.96|411.36|408.96|410.81|408.41|0
1644237070000|2022-02-07 12:31:10|411.52|409.12|411.2|408.8|411.52|409.12|411.2|408.8|0
1644237080000|2022-02-07 12:31:20|411.36|408.96|411.2|408.8|411.36|408.96|411.2|408.8|0
1644237090000|2022-02-07 12:31:30|411.05|408.65|411.05|408.65|411.2|408.8|411.05|408.65|0
1644237100000|2022-02-07 12:31:40|411.13|408.73|411.2|408.8|411.2|408.8|411.13|408.73|0
1644237110000|2022-02-07 12:31:50|410.89|408.49|410.89|408.49|410.97|408.57|410.89|408.49|0
1644237120000|2022-02-07 12:32:00|410.73|408.33|410.89|408.49|410.89|408.49|410.73|408.33|0
1644237130000|2022-02-07 12:32:10|411.05|408.65|411.05|408.65|411.05|408.65|411.05|408.65|0
1644237140000|2022-02-07 12:32:20|410.89|408.49|410.41|408.01|410.89|408.49|410.41|408.01|0
1644237150000|2022-02-07 12:32:30|410.57|408.17|410.73|408.33|410.73|408.33|410.41|408.01|0
1644237160000|2022-02-07 12:32:40|410.81|408.41|410.97|408.57|411.05|408.65|410.81|408.41|0
1644237170000|2022-02-07 12:32:50|410.89|408.49|410.89|408.49|410.89|408.49|410.81|408.41|0
1644237180000|2022-02-07 12:33:00|410.73|408.33|411.05|408.65|411.05|408.65|410.73|408.33|0
1644237190000|2022-02-07 12:33:10|411.29|408.89|411.44|409.04|411.52|409.12|411.29|408.89|0
1644237200000|2022-02-07 12:33:20|411.36|408.96|411.2|408.8|411.36|408.96|411.2|408.8|0
1644237210000|2022-02-07 12:33:30|411.13|408.73|411.05|408.65|411.13|408.73|411.05|408.65|0
1644237220000|2022-02-07 12:33:40|411.2|408.8|411.2|408.8|411.2|408.8|411.2|408.8|0
1644237230000|2022-02-07 12:33:50|411.05|408.65|411.05|408.65|411.13|408.73|411.05|408.65|0
1644237240000|2022-02-07 12:34:00|411.13|408.73|411.2|408.8|411.2|408.8|411.13|408.73|0
1644237250000|2022-02-07 12:34:10|411.36|408.96|411.36|408.96|411.36|408.96|411.36|408.96|0
1644237260000|2022-02-07 12:34:20|411.52|409.12|411.52|409.12|411.52|409.12|411.52|409.12|0
1644237280000|2022-02-07 12:34:40|411.68|409.28|411.52|409.12|411.68|409.28|411.52|409.12|0
1644237290000|2022-02-07 12:34:50|411.36|408.96|411.36|408.96|411.44|409.04|411.36|408.96|0
1644237300000|2022-02-07 12:35:00|411.44|409.04|411.52|409.12|411.52|409.12|411.44|409.04|0
1644237320000|2022-02-07 12:35:20|411.44|409.04|411.52|409.12|411.52|409.12|411.2|408.8|0
1644237330000|2022-02-07 12:35:30|411.36|408.96|411.2|408.8|411.36|408.96|411.2|408.8|0
1644237340000|2022-02-07 12:35:40|411.05|408.65|411.2|408.8|411.2|408.8|410.89|408.49|0
1644237350000|2022-02-07 12:35:50|411.05|408.65|410.89|408.49|411.05|408.65|410.89|408.49|0
1644237360000|2022-02-07 12:36:00|410.97|408.57|410.97|408.57|410.97|408.57|410.89|408.49|0
1644237370000|2022-02-07 12:36:10|410.89|408.49|411.2|408.8|411.2|408.8|410.89|408.49|0
1644237380000|2022-02-07 12:36:20|411.13|408.73|411.13|408.73|411.13|408.73|411.13|408.73|0
1644237390000|2022-02-07 12:36:30|411.04|408.64|411.04|408.64|411.04|408.64|411.04|408.64|0
1644237400000|2022-02-07 12:36:40|411.2|408.8|411.52|409.12|411.52|409.12|411.2|408.8|0
1644237410000|2022-02-07 12:36:50|411.36|408.96|411.52|409.12|411.52|409.12|411.36|408.96|0
1644237420000|2022-02-07 12:37:00|411.44|409.04|411.36|408.96|411.52|409.12|411.36|408.96|0
1644237430000|2022-02-07 12:37:10|411.44|409.04|411.44|409.04|411.44|409.04|411.36|408.96|0
1644237440000|2022-02-07 12:37:20|411.36|408.96|411.52|409.12|411.52|409.12|411.36|408.96|0
1644237450000|2022-02-07 12:37:30|411.68|409.28|411.52|409.12|411.68|409.28|411.52|409.12|0
1644237460000|2022-02-07 12:37:40|411.04|408.64|410.81|408.41|411.04|408.64|410.73|408.33|0
1644237470000|2022-02-07 12:37:50|410.89|408.49|410.81|408.41|410.89|408.49|410.81|408.41|0
1644237480000|2022-02-07 12:38:00|410.73|408.33|410.89|408.49|410.89|408.49|410.73|408.33|0
1644237500000|2022-02-07 12:38:20|410.97|408.57|410.97|408.57|410.97|408.57|410.97|408.57|0
1644237510000|2022-02-07 12:38:30|410.89|408.49|411.04|408.64|411.04|408.64|410.89|408.49|0
1644237520000|2022-02-07 12:38:40|411.36|408.96|411.44|409.04|411.44|409.04|411.36|408.96|0
1644237530000|2022-02-07 12:38:50|411.36|408.96|411.52|409.12|411.52|409.12|411.36|408.96|0
1644237540000|2022-02-07 12:39:00|411.36|408.96|411.68|409.28|411.68|409.28|411.36|408.96|0
1644237550000|2022-02-07 12:39:10|411.52|409.12|411.83|409.43|411.83|409.43|411.52|409.12|0
1644237560000|2022-02-07 12:39:20|411.68|409.28|411.52|409.12|411.83|409.43|411.52|409.12|0
1644237570000|2022-02-07 12:39:30|411.68|409.28|411.68|409.28|411.68|409.28|411.68|409.28|0
1644237580000|2022-02-07 12:39:40|411.52|409.12|411.52|409.12|411.52|409.12|411.52|409.12|0
1644237590000|2022-02-07 12:39:50|411.36|408.96|411.2|408.8|411.36|408.96|411.2|408.8|0
1644237600000|2022-02-07 12:40:00|411.04|408.64|411.2|408.8|411.2|408.8|411.04|408.64|0
1644237620000|2022-02-07 12:40:20|411.04|408.64|410.73|408.33|411.04|408.64|410.73|408.33|0
1644237630000|2022-02-07 12:40:30|410.57|408.17|410.57|408.17|410.57|408.17|410.57|408.17|0
1644237640000|2022-02-07 12:40:40|410.41|408.01|410.49|408.09|410.57|408.17|410.41|408.01|0
1644237650000|2022-02-07 12:40:50|410.41|408.01|410.25|407.85|410.41|408.01|410.25|407.85|0
1644237660000|2022-02-07 12:41:00|410.41|408.01|410.57|408.17|410.57|408.17|410.41|408.01|0
1644237670000|2022-02-07 12:41:10|410.73|408.33|410.73|408.33|410.81|408.41|410.65|408.25|0
1644237680000|2022-02-07 12:41:20|410.81|408.41|410.88|408.48|410.88|408.48|410.73|408.33|0
1644237690000|2022-02-07 12:41:30|411.04|408.64|411.04|408.64|411.04|408.64|411.04|408.64|0
1644237700000|2022-02-07 12:41:40|411.13|408.73|411.04|408.64|411.13|408.73|411.04|408.64|0
1644237710000|2022-02-07 12:41:50|411.13|408.73|410.49|408.09|411.13|408.73|410.49|408.09|0
1644237720000|2022-02-07 12:42:00|410.33|407.93|410.57|408.17|410.57|408.17|410.33|407.93|0
1644237730000|2022-02-07 12:42:10|410.65|408.25|410.81|408.41|410.81|408.41|410.65|408.25|0
1644237740000|2022-02-07 12:42:20|411.04|408.64|410.97|408.57|411.04|408.64|410.97|408.57|0
1644237750000|2022-02-07 12:42:30|411.04|408.64|411.04|408.64|411.04|408.64|410.97|408.57|0
1644237760000|2022-02-07 12:42:40|410.88|408.48|410.97|408.57|411.04|408.64|410.88|408.48|0
1644237770000|2022-02-07 12:42:50|411.04|408.64|411.12|408.72|411.2|408.8|411.04|408.64|0
1644237780000|2022-02-07 12:43:00|410.97|408.57|410.73|408.33|411.04|408.64|410.73|408.33|0
1644237790000|2022-02-07 12:43:10|410.65|408.25|410.25|407.85|410.73|408.33|410.25|407.85|0
1644237800000|2022-02-07 12:43:20|410.41|408.01|410.49|408.09|410.49|408.09|410.41|408.01|0
1644237810000|2022-02-07 12:43:30|410.57|408.17|410.41|408.01|410.57|408.17|410.41|408.01|0
1644237820000|2022-02-07 12:43:40|410.33|407.93|410.33|407.93|410.33|407.93|410.25|407.85|0
1644237830000|2022-02-07 12:43:50|410.25|407.85|410.49|408.09|410.49|408.09|410.25|407.85|0
1644237840000|2022-02-07 12:44:00|410.57|408.17|410.57|408.17|410.57|408.17|410.41|408.01|0
1644237850000|2022-02-07 12:44:10|410.65|408.25|410.73|408.33|410.73|408.33|410.65|408.25|0
1644237860000|2022-02-07 12:44:20|410.57|408.17|410.65|408.25|410.65|408.25|410.57|408.17|0
1644237870000|2022-02-07 12:44:30|410.57|408.17|410.57|408.17|410.57|408.17|410.57|408.17|0
1644237880000|2022-02-07 12:44:40|410.41|408.01|410.49|408.09|410.49|408.09|410.41|408.01|0
1644237890000|2022-02-07 12:44:50|410.41|408.01|410.41|408.01|410.49|408.09|410.41|408.01|0
1644237900000|2022-02-07 12:45:00|410.57|408.17|410.88|408.48|410.88|408.48|410.57|408.17|0
1644237910000|2022-02-07 12:45:10|410.97|408.57|410.88|408.48|410.97|408.57|410.81|408.41|0
1644237920000|2022-02-07 12:45:20|410.97|408.57|410.81|408.41|410.97|408.57|410.81|408.41|0
1644237930000|2022-02-07 12:45:30|410.65|408.25|410.09|407.69|410.65|408.25|410.09|407.69|0
1644237940000|2022-02-07 12:45:40|409.94|407.54|409.94|407.54|410.25|407.85|409.94|407.54|0
1644237950000|2022-02-07 12:45:50|410.09|407.69|409.78|407.38|410.09|407.69|409.78|407.38|0
1644237960000|2022-02-07 12:46:00|409.94|407.54|409.78|407.38|409.94|407.54|409.78|407.38|0
1644237970000|2022-02-07 12:46:10|409.94|407.54|409.78|407.38|409.94|407.54|409.78|407.38|0
1644237980000|2022-02-07 12:46:20|409.62|407.22|409.39|406.99|409.62|407.22|409.39|406.99|0
1644237990000|2022-02-07 12:46:30|409.3|406.9|409.15|406.75|409.3|406.9|409.15|406.75|0
1644238000000|2022-02-07 12:46:40|409.3|406.9|409.3|406.9|409.3|406.9|409.3|406.9|0
1644238010000|2022-02-07 12:46:50|409.46|407.06|409.46|407.06|409.46|407.06|409.46|407.06|0
1644238030000|2022-02-07 12:47:10|409.15|406.75|409.15|406.75|409.15|406.75|409.15|406.75|0
1644238040000|2022-02-07 12:47:20|408.99|406.59|408.99|406.59|408.99|406.59|408.99|406.59|0
1644238050000|2022-02-07 12:47:30|408.83|406.43|408.83|406.43|408.99|406.59|408.83|406.43|0
1644238060000|2022-02-07 12:47:40|408.52|406.12|408.52|406.12|408.52|406.12|408.52|406.12|0
1644238070000|2022-02-07 12:47:50|408.36|405.96|408.36|405.96|408.36|405.96|408.36|405.96|0
1644238080000|2022-02-07 12:48:00|408.52|406.12|408.6|406.2|408.6|406.2|408.52|406.12|0
1644238090000|2022-02-07 12:48:10|408.52|406.12|408.52|406.12|408.67|406.27|408.52|406.12|0
1644238100000|2022-02-07 12:48:20|408.36|405.96|408.36|405.96|408.36|405.96|408.36|405.96|0
1644238110000|2022-02-07 12:48:30|408.52|406.12|408.28|405.88|408.52|406.12|408.28|405.88|0
1644238120000|2022-02-07 12:48:40|408.36|405.96|408.67|406.27|408.67|406.27|408.36|405.96|0
1644238130000|2022-02-07 12:48:50|408.75|406.35|408.75|406.35|408.83|406.43|408.75|406.35|0
1644238140000|2022-02-07 12:49:00|408.67|406.27|408.99|406.59|408.99|406.59|408.67|406.27|0
1644238150000|2022-02-07 12:49:10|408.83|406.43|408.99|406.59|408.99|406.59|408.83|406.43|0
1644238160000|2022-02-07 12:49:20|408.83|406.43|408.99|406.59|408.99|406.59|408.83|406.43|0
1644238170000|2022-02-07 12:49:30|408.83|406.43|408.99|406.59|408.99|406.59|408.83|406.43|0
1644238180000|2022-02-07 12:49:40|408.91|406.51|408.67|406.27|408.91|406.51|408.67|406.27|0
1644238190000|2022-02-07 12:49:50|408.52|406.12|408.6|406.2|408.67|406.27|408.52|406.12|0
1644238200000|2022-02-07 12:50:00|408.67|406.27|408.52|406.12|408.67|406.27|408.52|406.12|0
1644238210000|2022-02-07 12:50:10|408.67|406.27|408.83|406.43|408.83|406.43|408.67|406.27|0
1644238220000|2022-02-07 12:50:20|408.67|406.27|408.51|406.11|408.67|406.27|408.51|406.11|0
1644238240000|2022-02-07 12:50:40|408.36|405.96|408.36|405.96|408.36|405.96|408.36|405.96|0
1644238250000|2022-02-07 12:50:50|408.04|405.64|407.97|405.57|408.04|405.64|407.97|405.57|0
1644238260000|2022-02-07 12:51:00|407.73|405.33|407.73|405.33|407.73|405.33|407.73|405.33|0
1644238270000|2022-02-07 12:51:10|407.65|405.25|407.65|405.25|407.65|405.25|407.65|405.25|0
1644238280000|2022-02-07 12:51:20|407.57|405.17|407.26|404.86|407.57|405.17|407.26|404.86|0
1644238290000|2022-02-07 12:51:30|407.1|404.7|407.02|404.62|407.1|404.7|407.02|404.62|0
1644238300000|2022-02-07 12:51:40|407.26|404.86|407.57|405.17|407.57|405.17|407.26|404.86|0
1644238310000|2022-02-07 12:51:50|407.49|405.09|407.26|404.86|407.49|405.09|407.26|404.86|0
1644238320000|2022-02-07 12:52:00|407.34|404.94|407.1|404.7|407.34|404.94|407.1|404.7|0
1644238330000|2022-02-07 12:52:10|407.41|405.01|407.26|404.86|407.41|405.01|407.26|404.86|0
1644238340000|2022-02-07 12:52:20|407.34|404.94|407.81|405.41|407.81|405.41|407.34|404.94|0
1644238350000|2022-02-07 12:52:30|407.73|405.33|407.65|405.25|407.73|405.33|407.65|405.25|0
1644238360000|2022-02-07 12:52:40|407.73|405.33|407.73|405.33|407.73|405.33|407.73|405.33|0
1644238370000|2022-02-07 12:52:50|407.57|405.17|407.57|405.17|407.57|405.17|407.41|405.01|0
1644238380000|2022-02-07 12:53:00|407.41|405.01|407.81|405.41|407.81|405.41|407.41|405.01|0
1644238390000|2022-02-07 12:53:10|407.73|405.33|407.73|405.33|407.73|405.33|407.73|405.33|0
1644238400000|2022-02-07 12:53:20|407.81|405.41|408.04|405.64|408.04|405.64|407.73|405.33|0
1644238410000|2022-02-07 12:53:30|407.88|405.48|408.04|405.64|408.04|405.64|407.88|405.48|0
1644238420000|2022-02-07 12:53:40|407.88|405.48|407.88|405.48|407.88|405.48|407.88|405.48|0
1644238430000|2022-02-07 12:53:50|407.73|405.33|408.2|405.8|408.2|405.8|407.73|405.33|0
1644238450000|2022-02-07 12:54:10|408.04|405.64|408.36|405.96|408.36|405.96|408.04|405.64|0
1644238460000|2022-02-07 12:54:20|408.51|406.11|409.14|406.74|409.14|406.74|408.51|406.11|0
1644238470000|2022-02-07 12:54:30|408.99|406.59|408.83|406.43|408.99|406.59|408.83|406.43|0
1644238480000|2022-02-07 12:54:40|408.67|406.27|408.83|406.43|408.83|406.43|408.67|406.27|0
1644238490000|2022-02-07 12:54:50|408.91|406.51|408.99|406.59|409.14|406.74|408.91|406.51|0
1644238500000|2022-02-07 12:55:00|408.91|406.51|409.14|406.74|409.14|406.74|408.91|406.51|0
1644238510000|2022-02-07 12:55:10|409.07|406.67|408.99|406.59|409.14|406.74|408.99|406.59|0
1644238520000|2022-02-07 12:55:20|408.83|406.43|408.51|406.11|408.83|406.43|408.51|406.11|0
1644238530000|2022-02-07 12:55:30|408.67|406.27|408.59|406.19|408.67|406.27|408.59|406.19|0
1644238540000|2022-02-07 12:55:40|408.51|406.11|408.67|406.27|408.83|406.43|408.51|406.11|0
1644238550000|2022-02-07 12:55:50|408.51|406.11|408.67|406.27|408.67|406.27|408.51|406.11|0
1644238560000|2022-02-07 12:56:00|408.51|406.11|408.04|405.64|408.51|406.11|408.04|405.64|0
1644238570000|2022-02-07 12:56:10|407.96|405.56|407.73|405.33|407.96|405.56|407.73|405.33|0
1644238580000|2022-02-07 12:56:20|407.65|405.25|407.81|405.41|407.81|405.41|407.57|405.17|0
1644238590000|2022-02-07 12:56:30|407.57|405.17|407.57|405.17|407.73|405.33|407.57|405.17|0
1644238610000|2022-02-07 12:56:50|407.49|405.09|407.49|405.09|407.49|405.09|407.49|405.09|0
1644238620000|2022-02-07 12:57:00|407.57|405.17|407.25|404.85|407.57|405.17|407.18|404.78|0
1644238630000|2022-02-07 12:57:10|407.41|405.01|407.1|404.7|407.41|405.01|407.1|404.7|0
1644238640000|2022-02-07 12:57:20|406.94|404.54|407.25|404.85|407.25|404.85|406.94|404.54|0
1644238650000|2022-02-07 12:57:30|407.41|405.01|407.25|404.85|407.41|405.01|407.25|404.85|0
1644238660000|2022-02-07 12:57:40|407.18|404.78|407.41|405.01|407.41|405.01|407.18|404.78|0
1644238670000|2022-02-07 12:57:50|407.73|405.33|407.88|405.48|408.04|405.64|407.73|405.33|0
1644238680000|2022-02-07 12:58:00|407.81|405.41|408.44|406.04|408.44|406.04|407.81|405.41|0
1644238690000|2022-02-07 12:58:10|408.51|406.11|408.35|405.95|408.51|406.11|408.35|405.95|0
1644238700000|2022-02-07 12:58:20|408.44|406.04|408.67|406.27|408.67|406.27|408.44|406.04|0
1644238710000|2022-02-07 12:58:30|408.83|406.43|408.75|406.35|408.83|406.43|408.75|406.35|0
1644238720000|2022-02-07 12:58:40|408.67|406.27|408.83|406.43|408.83|406.43|408.67|406.27|0
1644238730000|2022-02-07 12:58:50|408.98|406.58|408.98|406.58|408.98|406.58|408.98|406.58|0
1644238740000|2022-02-07 12:59:00|408.91|406.51|408.91|406.51|408.91|406.51|408.83|406.43|0
1644238750000|2022-02-07 12:59:10|408.83|406.43|408.83|406.43|408.83|406.43|408.83|406.43|0
1644238760000|2022-02-07 12:59:20|408.67|406.27|408.67|406.27|408.67|406.27|408.67|406.27|0
1644238770000|2022-02-07 12:59:30|408.98|406.58|408.91|406.51|409.07|406.67|408.91|406.51|0
1644238780000|2022-02-07 12:59:40|408.98|406.58|408.91|406.51|408.98|406.58|408.83|406.43|0
1644238790000|2022-02-07 12:59:50|408.98|406.58|408.98|406.58|408.98|406.58|408.98|406.58|0
1644238800000|2022-02-07 13:00:00|409.3|406.9|409.77|407.37|409.93|407.53|409.3|406.9|0
1644238810000|2022-02-07 13:00:10|409.3|406.9|408.35|405.95|409.3|406.9|408.35|405.95|0
1644238820000|2022-02-07 13:00:20|408.51|406.11|408.2|405.8|408.51|406.11|407.88|405.48|0
1644238830000|2022-02-07 13:00:30|407.88|405.48|408.2|405.8|408.2|405.8|407.88|405.48|0
1644238840000|2022-02-07 13:00:40|408.04|405.64|408.04|405.64|408.2|405.8|408.04|405.64|0
1644238850000|2022-02-07 13:00:50|408.2|405.8|408.04|405.64|408.2|405.8|408.04|405.64|0
1644238860000|2022-02-07 13:01:00|408.2|405.8|408.67|406.27|408.67|406.27|408.04|405.64|0
1644238870000|2022-02-07 13:01:10|408.59|406.19|408.2|405.8|408.59|406.19|408.2|405.8|0
1644238880000|2022-02-07 13:01:20|408.12|405.72|408.04|405.64|408.2|405.8|408.04|405.64|0
1644238890000|2022-02-07 13:01:30|407.88|405.48|408.04|405.64|408.04|405.64|407.88|405.48|0
1644238900000|2022-02-07 13:01:40|407.72|405.32|407.25|404.85|407.72|405.32|407.18|404.78|0
1644238910000|2022-02-07 13:01:50|407.33|404.93|407.41|405.01|407.41|405.01|407.33|404.93|0
1644238920000|2022-02-07 13:02:00|407.57|405.17|407.57|405.17|407.72|405.32|407.57|405.17|0
1644238930000|2022-02-07 13:02:10|407.72|405.32|407.41|405.01|407.72|405.32|407.41|405.01|0
1644238940000|2022-02-07 13:02:20|407.25|404.85|407.41|405.01|407.41|405.01|407.25|404.85|0
1644238950000|2022-02-07 13:02:30|407.25|404.85|407.25|404.85|407.41|405.01|407.25|404.85|0
1644238960000|2022-02-07 13:02:40|407.09|404.69|407.09|404.69|407.09|404.69|407.09|404.69|0
1644238970000|2022-02-07 13:02:50|407.25|404.85|406.78|404.38|407.25|404.85|406.78|404.38|0
1644238980000|2022-02-07 13:03:00|406.62|404.22|406.47|404.07|406.62|404.22|406.47|404.07|0
1644238990000|2022-02-07 13:03:10|406.31|403.91|406.47|404.07|406.47|404.07|406.31|403.91|0
1644239000000|2022-02-07 13:03:20|406.78|404.38|406.7|404.3|406.78|404.38|406.7|404.3|0
1644239010000|2022-02-07 13:03:30|406.94|404.54|406.62|404.22|406.94|404.54|406.62|404.22|0
1644239020000|2022-02-07 13:03:40|406.78|404.38|406.62|404.22|406.78|404.38|406.62|404.22|0
1644239030000|2022-02-07 13:03:50|406.55|404.15|406.78|404.38|406.78|404.38|406.55|404.15|0
1644239040000|2022-02-07 13:04:00|406.86|404.46|406.94|404.54|406.94|404.54|406.62|404.22|0
1644239050000|2022-02-07 13:04:10|407.09|404.69|406.94|404.54|407.09|404.69|406.94|404.54|0
1644239060000|2022-02-07 13:04:20|407.09|404.69|407.09|404.69|407.09|404.69|407.09|404.69|0
1644239070000|2022-02-07 13:04:30|407.02|404.62|407.02|404.62|407.02|404.62|407.02|404.62|0
1644239080000|2022-02-07 13:04:40|406.94|404.54|406.47|404.07|407.09|404.69|406.47|404.07|0
1644239090000|2022-02-07 13:04:50|406.31|403.91|406.31|403.91|406.47|404.07|406.31|403.91|0
1644239100000|2022-02-07 13:05:00|406.47|404.07|406.31|403.91|406.47|404.07|406.31|403.91|0
1644239110000|2022-02-07 13:05:10|406.62|404.22|406.7|404.3|406.7|404.3|406.62|404.22|0
1644239120000|2022-02-07 13:05:20|406.78|404.38|406.94|404.54|406.94|404.54|406.78|404.38|0
1644239130000|2022-02-07 13:05:30|406.78|404.38|407.09|404.69|407.09|404.69|406.78|404.38|0
1644239140000|2022-02-07 13:05:40|406.94|404.54|406.94|404.54|407.09|404.69|406.94|404.54|0
1644239150000|2022-02-07 13:05:50|407.09|404.69|407.02|404.62|407.09|404.69|407.02|404.62|0
1644239160000|2022-02-07 13:06:00|407.09|404.69|407.25|404.85|407.25|404.85|406.94|404.54|0
1644239170000|2022-02-07 13:06:10|406.78|404.38|406.78|404.38|406.78|404.38|406.78|404.38|0
1644239180000|2022-02-07 13:06:20|406.7|404.3|406.86|404.46|406.86|404.46|406.7|404.3|0
1644239190000|2022-02-07 13:06:30|406.78|404.38|406.94|404.54|406.94|404.54|406.78|404.38|0
1644239200000|2022-02-07 13:06:40|407.09|404.69|406.78|404.38|407.09|404.69|406.78|404.38|0
1644239210000|2022-02-07 13:06:50|406.94|404.54|406.78|404.38|406.94|404.54|406.78|404.38|0
1644239220000|2022-02-07 13:07:00|406.62|404.22|406.31|403.91|406.62|404.22|406.31|403.91|0
1644239230000|2022-02-07 13:07:10|406.23|403.83|406.31|403.91|406.31|403.91|406.15|403.75|0
1644239240000|2022-02-07 13:07:20|406.15|403.75|406.15|403.75|406.15|403.75|405.99|403.59|0
1644239250000|2022-02-07 13:07:30|405.99|403.59|405.84|403.44|405.99|403.59|405.84|403.44|0
1644239260000|2022-02-07 13:07:40|405.68|403.28|405.84|403.44|405.84|403.44|405.68|403.28|0
1644239270000|2022-02-07 13:07:50|405.68|403.28|405.52|403.12|405.68|403.28|405.52|403.12|0
1644239280000|2022-02-07 13:08:00|405.21|402.81|404.9|402.5|405.21|402.81|404.9|402.5|0
1644239290000|2022-02-07 13:08:10|405.21|402.81|404.43|402.03|405.21|402.81|404.43|402.03|0
1644239300000|2022-02-07 13:08:20|404.58|402.18|404.58|402.18|404.74|402.34|404.58|402.18|0
1644239310000|2022-02-07 13:08:30|404.43|402.03|404.43|402.03|404.43|402.03|404.43|402.03|0
1644239320000|2022-02-07 13:08:40|404.27|401.87|404.43|402.03|404.43|402.03|404.11|401.71|0
1644239330000|2022-02-07 13:08:50|404.27|401.87|404.58|402.18|404.58|402.18|404.27|401.87|0
1644239340000|2022-02-07 13:09:00|404.74|402.34|404.58|402.18|404.74|402.34|404.58|402.18|0
1644239350000|2022-02-07 13:09:10|404.74|402.34|404.43|402.03|404.74|402.34|404.43|402.03|0
1644239360000|2022-02-07 13:09:20|404.58|402.18|404.74|402.34|404.74|402.34|404.58|402.18|0
1644239370000|2022-02-07 13:09:30|404.58|402.18|404.27|401.87|404.58|402.18|404.27|401.87|0
1644239380000|2022-02-07 13:09:40|404.11|401.71|404.74|402.34|404.74|402.34|404.11|401.71|0
1644239390000|2022-02-07 13:09:50|405.05|402.65|405.37|402.97|405.37|402.97|405.05|402.65|0
1644239400000|2022-02-07 13:10:00|405.52|403.12|405.68|403.28|405.68|403.28|405.52|403.12|0
1644239410000|2022-02-07 13:10:10|405.52|403.12|405.37|402.97|405.52|403.12|405.37|402.97|0
1644239420000|2022-02-07 13:10:20|405.52|403.12|405.21|402.81|405.52|403.12|405.21|402.81|0
1644239430000|2022-02-07 13:10:30|405.37|402.97|404.43|402.03|405.52|403.12|404.43|402.03|0
1644239440000|2022-02-07 13:10:40|404.51|402.11|404.74|402.34|404.74|402.34|404.43|402.03|0
1644239450000|2022-02-07 13:10:50|404.58|402.18|404.43|402.03|404.58|402.18|404.43|402.03|0
1644239460000|2022-02-07 13:11:00|404.58|402.18|405.05|402.65|405.05|402.65|404.58|402.18|0
1644239470000|2022-02-07 13:11:10|405.21|402.81|405.21|402.81|405.36|402.96|405.21|402.81|0
1644239480000|2022-02-07 13:11:20|405.36|402.96|405.05|402.65|405.36|402.96|405.05|402.65|0
1644239490000|2022-02-07 13:11:30|405.13|402.73|405.05|402.65|405.13|402.73|405.05|402.65|0
1644239500000|2022-02-07 13:11:40|404.89|402.49|405.29|402.89|405.29|402.89|404.89|402.49|0
1644239510000|2022-02-07 13:11:50|405.36|402.96|405.21|402.81|405.36|402.96|405.21|402.81|0
1644239520000|2022-02-07 13:12:00|405.36|402.96|404.89|402.49|405.36|402.96|404.89|402.49|0
1644239530000|2022-02-07 13:12:10|405.05|402.65|405.05|402.65|405.05|402.65|405.05|402.65|0
1644239540000|2022-02-07 13:12:20|404.89|402.49|404.89|402.49|405.05|402.65|404.89|402.49|0
1644239550000|2022-02-07 13:12:30|405.05|402.65|405.05|402.65|405.05|402.65|405.05|402.65|0
1644239560000|2022-02-07 13:12:40|404.89|402.49|404.89|402.49|404.89|402.49|404.74|402.34|0
1644239570000|2022-02-07 13:12:50|405.05|402.65|404.89|402.49|405.05|402.65|404.89|402.49|0
1644239580000|2022-02-07 13:13:00|404.74|402.34|404.74|402.34|404.74|402.34|404.74|402.34|0
1644239590000|2022-02-07 13:13:10|404.58|402.18|404.58|402.18|404.74|402.34|404.58|402.18|0
1644239600000|2022-02-07 13:13:20|404.74|402.34|404.27|401.87|404.74|402.34|404.27|401.87|0
1644239610000|2022-02-07 13:13:30|404.11|401.71|404.11|401.71|404.11|401.71|403.8|401.4|0
1644239620000|2022-02-07 13:13:40|404.04|401.64|404.27|401.87|404.27|401.87|404.04|401.64|0
1644239630000|2022-02-07 13:13:50|404.74|402.34|404.89|402.49|404.89|402.49|404.74|402.34|0
1644239640000|2022-02-07 13:14:00|405.05|402.65|405.05|402.65|405.05|402.65|405.05|402.65|0
1644239650000|2022-02-07 13:14:10|405.21|402.81|405.21|402.81|405.36|402.96|405.21|402.81|0
1644239660000|2022-02-07 13:14:20|405.36|402.96|405.21|402.81|405.36|402.96|405.05|402.65|0
1644239670000|2022-02-07 13:14:30|405.13|402.73|405.36|402.96|405.36|402.96|405.13|402.73|0
1644239680000|2022-02-07 13:14:40|405.52|403.12|405.52|403.12|405.52|403.12|405.52|403.12|0
1644239690000|2022-02-07 13:14:50|405.36|402.96|405.36|402.96|405.36|402.96|405.36|402.96|0
1644239700000|2022-02-07 13:15:00|405.52|403.12|405.29|402.89|405.52|403.12|405.21|402.81|0
1644239710000|2022-02-07 13:15:10|405.52|403.12|405.52|403.12|405.52|403.12|405.36|402.96|0
1644239720000|2022-02-07 13:15:20|405.36|402.96|405.52|403.12|405.52|403.12|405.36|402.96|0
1644239730000|2022-02-07 13:15:30|405.36|402.96|405.52|403.12|405.52|403.12|405.36|402.96|0
1644239740000|2022-02-07 13:15:40|405.68|403.28|405.68|403.28|405.68|403.28|405.68|403.28|0
1644239750000|2022-02-07 13:15:50|405.52|403.12|405.36|402.96|405.52|403.12|405.36|402.96|0
1644239760000|2022-02-07 13:16:00|405.52|403.12|405.99|403.59|405.99|403.59|405.52|403.12|0
1644239770000|2022-02-07 13:16:10|405.83|403.43|405.83|403.43|405.83|403.43|405.83|403.43|0
1644239780000|2022-02-07 13:16:20|405.52|403.12|405.68|403.28|405.68|403.28|405.52|403.12|0
1644239790000|2022-02-07 13:16:30|405.99|403.59|405.83|403.43|405.99|403.59|405.83|403.43|0
1644239800000|2022-02-07 13:16:40|405.68|403.28|405.68|403.28|405.68|403.28|405.68|403.28|0
1644239810000|2022-02-07 13:16:50|405.52|403.12|405.52|403.12|405.68|403.28|405.52|403.12|0
1644239820000|2022-02-07 13:17:00|405.68|403.28|405.52|403.12|405.68|403.28|405.52|403.12|0
1644239830000|2022-02-07 13:17:10|405.44|403.04|405.36|402.96|405.44|403.04|405.36|402.96|0
1644239840000|2022-02-07 13:17:20|405.52|403.12|405.68|403.28|405.76|403.36|405.52|403.12|0
1644239850000|2022-02-07 13:17:30|405.83|403.43|405.6|403.2|405.99|403.59|405.6|403.2|0
1644239860000|2022-02-07 13:17:40|405.52|403.12|405.52|403.12|405.68|403.28|405.52|403.12|0
1644239870000|2022-02-07 13:17:50|405.68|403.28|405.99|403.59|405.99|403.59|405.52|403.12|0
1644239880000|2022-02-07 13:18:00|405.83|403.43|405.99|403.59|405.99|403.59|405.83|403.43|0
1644239890000|2022-02-07 13:18:10|405.83|403.43|405.68|403.28|405.83|403.43|405.68|403.28|0
1644239900000|2022-02-07 13:18:20|405.6|403.2|405.6|403.2|405.6|403.2|405.6|403.2|0
1644239910000|2022-02-07 13:18:30|405.68|403.28|405.83|403.43|405.83|403.43|405.6|403.2|0
1644239920000|2022-02-07 13:18:40|405.68|403.28|405.68|403.28|405.83|403.43|405.68|403.28|0
1644239930000|2022-02-07 13:18:50|405.76|403.36|405.68|403.28|405.76|403.36|405.68|403.28|0
1644239940000|2022-02-07 13:19:00|405.52|403.12|405.52|403.12|405.52|403.12|405.36|402.96|0
1644239950000|2022-02-07 13:19:10|405.68|403.28|405.68|403.28|405.83|403.43|405.68|403.28|0
1644239960000|2022-02-07 13:19:20|405.83|403.43|405.83|403.43|405.83|403.43|405.83|403.43|0
1644239970000|2022-02-07 13:19:30|405.76|403.36|405.76|403.36|405.76|403.36|405.68|403.28|0
1644239980000|2022-02-07 13:19:40|405.68|403.28|405.68|403.28|405.76|403.36|405.68|403.28|0
1644239990000|2022-02-07 13:19:50|405.83|403.43|405.76|403.36|405.83|403.43|405.76|403.36|0
1644240000000|2022-02-07 13:20:00|405.68|403.28|405.83|403.43|405.83|403.43|405.68|403.28|0
1644240010000|2022-02-07 13:20:10|405.52|403.12|405.52|403.12|405.83|403.43|405.52|403.12|0
1644240020000|2022-02-07 13:20:20|405.36|402.96|405.36|402.96|405.52|403.12|405.36|402.96|0
1644240030000|2022-02-07 13:20:30|405.29|402.89|404.73|402.33|405.29|402.89|404.73|402.33|0
1644240040000|2022-02-07 13:20:40|404.58|402.18|400.47|398.07|408.43|406.03|400.47|398.07|0
1644240050000|2022-02-07 13:20:50|400.32|397.92|402.81|400.41|402.96|400.56|400.32|397.92|0
1644240060000|2022-02-07 13:21:00|402.65|400.25|402.49|400.09|402.65|400.25|402.18|399.78|0
1644240070000|2022-02-07 13:21:10|402.65|400.25|402.49|400.09|402.65|400.25|402.34|399.94|0
1644240080000|2022-02-07 13:21:20|402.34|399.94|402.34|399.94|402.34|399.94|402.34|399.94|0
1644240090000|2022-02-07 13:21:30|402.18|399.78|402.81|400.41|402.81|400.41|402.18|399.78|0
1644240100000|2022-02-07 13:21:40|403.28|400.88|403.28|400.88|403.59|401.19|403.28|400.88|0
1644240110000|2022-02-07 13:21:50|403.43|401.03|403.52|401.12|403.52|401.12|403.28|400.88|0
1644240120000|2022-02-07 13:22:00|403.43|401.03|403.43|401.03|403.43|401.03|403.28|400.88|0
1644240130000|2022-02-07 13:22:10|403.59|401.19|403.75|401.35|403.75|401.35|403.43|401.03|0
1644240140000|2022-02-07 13:22:20|403.9|401.5|404.06|401.66|404.06|401.66|403.9|401.5|0
1644240150000|2022-02-07 13:22:30|403.75|401.35|403.75|401.35|403.75|401.35|403.75|401.35|0
1644240160000|2022-02-07 13:22:40|403.59|401.19|403.43|401.03|403.59|401.19|403.43|401.03|0
1644240170000|2022-02-07 13:22:50|403.28|400.88|402.81|400.41|403.28|400.88|402.81|400.41|0
1644240180000|2022-02-07 13:23:00|402.65|400.25|402.65|400.25|402.65|400.25|402.49|400.09|0
1644240190000|2022-02-07 13:23:10|402.73|400.33|402.18|399.78|402.73|400.33|402.18|399.78|0
1644240200000|2022-02-07 13:23:20|402.81|400.41|402.96|400.56|402.96|400.56|402.65|400.25|0
1644240210000|2022-02-07 13:23:30|403.43|401.03|403.43|401.03|403.59|401.19|403.43|401.03|0
1644240220000|2022-02-07 13:23:40|403.28|400.88|403.12|400.72|403.28|400.88|403.12|400.72|0
1644240230000|2022-02-07 13:23:50|403.36|400.96|403.28|400.88|403.36|400.96|403.2|400.8|0
1644240240000|2022-02-07 13:24:00|403.59|401.19|403.59|401.19|403.59|401.19|403.59|401.19|0
1644240250000|2022-02-07 13:24:10|403.75|401.35|404.38|401.98|404.38|401.98|403.75|401.35|0
1644240260000|2022-02-07 13:24:20|404.22|401.82|404.22|401.82|404.22|401.82|404.06|401.66|0
1644240270000|2022-02-07 13:24:30|403.9|401.5|404.06|401.66|404.06|401.66|403.9|401.5|0
1644240280000|2022-02-07 13:24:40|403.9|401.5|404.06|401.66|404.06|401.66|403.9|401.5|0
1644240290000|2022-02-07 13:24:50|403.99|401.59|403.9|401.5|404.22|401.82|403.9|401.5|0
1644240300000|2022-02-07 13:25:00|403.59|401.19|403.75|401.35|403.75|401.35|403.43|401.03|0
1644240310000|2022-02-07 13:25:10|404.06|401.66|404.06|401.66|404.22|401.82|404.06|401.66|0
1644240320000|2022-02-07 13:25:20|403.9|401.5|404.06|401.66|404.06|401.66|403.9|401.5|0
1644240330000|2022-02-07 13:25:30|404.22|401.82|404.22|401.82|404.22|401.82|404.22|401.82|0
1644240340000|2022-02-07 13:25:40|404.37|401.97|404.22|401.82|404.37|401.97|404.22|401.82|0
1644240350000|2022-02-07 13:25:50|403.9|401.5|403.9|401.5|404.06|401.66|403.9|401.5|0
1644240360000|2022-02-07 13:26:00|404.06|401.66|404.22|401.82|404.22|401.82|404.06|401.66|0
1644240380000|2022-02-07 13:26:20|404.37|401.97|404.06|401.66|404.37|401.97|403.75|401.35|0
1644240390000|2022-02-07 13:26:30|403.98|401.58|404.06|401.66|404.22|401.82|403.98|401.58|0
1644240400000|2022-02-07 13:26:40|404.3|401.9|404.37|401.97|404.37|401.97|404.3|401.9|0
1644240410000|2022-02-07 13:26:50|404.53|402.13|404.61|402.21|404.69|402.29|404.46|402.06|0
1644240420000|2022-02-07 13:27:00|404.77|402.37|404.69|402.29|404.77|402.37|404.61|402.21|0
1644240430000|2022-02-07 13:27:10|404.85|402.45|404.69|402.29|404.85|402.45|404.69|402.29|0
1644240440000|2022-02-07 13:27:20|404.85|402.45|404.77|402.37|404.85|402.45|404.77|402.37|0
1644240450000|2022-02-07 13:27:30|404.69|402.29|404.53|402.13|404.69|402.29|404.53|402.13|0
1644240460000|2022-02-07 13:27:40|404.06|401.66|404.06|401.66|404.14|401.74|404.06|401.66|0
1644240470000|2022-02-07 13:27:50|404.22|401.82|404.37|401.97|404.37|401.97|404.22|401.82|0
1644240480000|2022-02-07 13:28:00|404.53|402.13|404.69|402.29|404.69|402.29|404.53|402.13|0
1644240490000|2022-02-07 13:28:10|404.85|402.45|404.85|402.45|404.85|402.45|404.69|402.29|0
1644240500000|2022-02-07 13:28:20|404.69|402.29|404.69|402.29|404.69|402.29|404.69|402.29|0
1644240510000|2022-02-07 13:28:30|404.85|402.45|404.69|402.29|404.85|402.45|404.69|402.29|0
1644240520000|2022-02-07 13:28:40|404.85|402.45|404.84|402.44|404.93|402.53|404.84|402.44|0
1644240530000|2022-02-07 13:28:50|404.69|402.29|404.69|402.29|404.69|402.29|404.69|402.29|0
1644240540000|2022-02-07 13:29:00|404.84|402.44|405|402.6|405|402.6|404.84|402.44|0
1644240550000|2022-02-07 13:29:10|404.84|402.44|404.84|402.44|405|402.6|404.84|402.44|0
1644240560000|2022-02-07 13:29:20|405|402.6|404.93|402.53|405.16|402.76|404.84|402.44|0
1644240570000|2022-02-07 13:29:30|405|402.6|405.16|402.76|405.16|402.76|405|402.6|0
1644240580000|2022-02-07 13:29:40|404.84|402.44|404.84|402.44|404.84|402.44|404.84|402.44|0
1644240590000|2022-02-07 13:29:50|404.69|402.29|404.69|402.29|404.69|402.29|404.69|402.29|0
1644240600000|2022-02-07 13:30:00|404.84|402.44|404.93|402.53|405|402.6|404.84|402.44|0
1644240610000|2022-02-07 13:30:10|405|402.6|404.93|402.53|405|402.6|404.93|402.53|0
1644240620000|2022-02-07 13:30:20|404.84|402.44|404.93|402.53|404.93|402.53|404.77|402.37|0
1644240630000|2022-02-07 13:30:30|404.84|402.44|404.84|402.44|404.84|402.44|404.84|402.44|0
1644240640000|2022-02-07 13:30:40|405|402.6|405|402.6|405|402.6|405|402.6|0
1644240650000|2022-02-07 13:30:50|405.16|402.76|405.4|403|405.47|403.07|405.16|402.76|0
1644240660000|2022-02-07 13:31:00|405.16|402.76|405.16|402.76|405.32|402.92|405|402.6|0
1644240680000|2022-02-07 13:31:20|405.08|402.68|405.08|402.68|405.08|402.68|405.08|402.68|0
1644240690000|2022-02-07 13:31:30|405.32|402.92|405.47|403.07|405.47|403.07|405.32|402.92|0
1644240700000|2022-02-07 13:31:40|405.63|403.23|406.1|403.7|406.1|403.7|405.63|403.23|0
1644240710000|2022-02-07 13:31:50|406.03|403.63|406.26|403.86|406.26|403.86|406.03|403.63|0
1644240730000|2022-02-07 13:32:10|405.95|403.55|405.95|403.55|405.95|403.55|405.95|403.55|0
1644240740000|2022-02-07 13:32:20|406.1|403.7|405.95|403.55|406.1|403.7|405.95|403.55|0
1644240750000|2022-02-07 13:32:30|406.1|403.7|405.95|403.55|406.1|403.7|405.95|403.55|0
1644240760000|2022-02-07 13:32:40|406.1|403.7|406.1|403.7|406.1|403.7|406.1|403.7|0
1644240770000|2022-02-07 13:32:50|405.95|403.55|405.79|403.39|405.95|403.55|405.79|403.39|0
1644240780000|2022-02-07 13:33:00|406.1|403.7|406.26|403.86|406.26|403.86|406.1|403.7|0
1644240790000|2022-02-07 13:33:10|405.94|403.54|405.94|403.54|406.18|403.78|405.94|403.54|0
1644240800000|2022-02-07 13:33:20|406.1|403.7|406.03|403.63|406.1|403.7|405.94|403.54|0
1644240810000|2022-02-07 13:33:30|405.94|403.54|405.94|403.54|405.94|403.54|405.94|403.54|0
1644240820000|2022-02-07 13:33:40|405.79|403.39|405.79|403.39|405.79|403.39|405.79|403.39|0
1644240830000|2022-02-07 13:33:50|405.94|403.54|406.1|403.7|406.1|403.7|405.94|403.54|0
1644240840000|2022-02-07 13:34:00|406.26|403.86|406.57|404.17|406.57|404.17|406.26|403.86|0
1644240850000|2022-02-07 13:34:10|406.73|404.33|406.89|404.49|406.89|404.49|406.73|404.33|0
1644240860000|2022-02-07 13:34:20|407.05|404.65|407.36|404.96|407.36|404.96|407.05|404.65|0
1644240870000|2022-02-07 13:34:30|407.21|404.81|407.68|405.28|407.68|405.28|407.21|404.81|0
1644240880000|2022-02-07 13:34:40|407.84|405.44|407.52|405.12|407.84|405.44|407.52|405.12|0
1644240890000|2022-02-07 13:34:50|407.68|405.28|407.6|405.2|407.68|405.28|407.52|405.12|0
1644240900000|2022-02-07 13:35:00|407.52|405.12|408.15|405.75|408.15|405.75|407.52|405.12|0
1644240910000|2022-02-07 13:35:10|408.24|405.84|407.99|405.59|408.24|405.84|407.84|405.44|0
1644240920000|2022-02-07 13:35:20|407.92|405.52|407.36|404.96|407.92|405.52|407.36|404.96|0
1644240930000|2022-02-07 13:35:30|407.21|404.81|407.52|405.12|407.52|405.12|407.21|404.81|0
1644240940000|2022-02-07 13:35:40|407.68|405.28|407.99|405.59|408.15|405.75|407.68|405.28|0
1644240950000|2022-02-07 13:35:50|407.68|405.28|407.68|405.28|407.92|405.52|407.68|405.28|0
1644240960000|2022-02-07 13:36:00|407.52|405.12|407.52|405.12|407.52|405.12|407.52|405.12|0
1644240970000|2022-02-07 13:36:10|407.68|405.28|407.84|405.44|407.84|405.44|407.68|405.28|0
1644240980000|2022-02-07 13:36:20|407.76|405.36|407.84|405.44|407.84|405.44|407.76|405.36|0
1644240990000|2022-02-07 13:36:30|407.76|405.36|407.84|405.44|408.15|405.75|407.76|405.36|0
1644241000000|2022-02-07 13:36:40|407.76|405.36|407.68|405.28|407.76|405.36|407.68|405.28|0
1644241010000|2022-02-07 13:36:50|407.84|405.44|407.68|405.28|407.84|405.44|407.68|405.28|0
1644241020000|2022-02-07 13:37:00|407.76|405.36|407.68|405.28|407.84|405.44|407.68|405.28|0
1644241030000|2022-02-07 13:37:10|407.52|405.12|407.52|405.12|407.68|405.28|407.52|405.12|0
1644241050000|2022-02-07 13:37:30|407.44|405.04|407.2|404.8|407.44|405.04|407.2|404.8|0
1644241060000|2022-02-07 13:37:40|407.13|404.73|407.36|404.96|407.36|404.96|407.13|404.73|0
1644241070000|2022-02-07 13:37:50|407.68|405.28|407.44|405.04|407.68|405.28|407.44|405.04|0
1644241080000|2022-02-07 13:38:00|407.6|405.2|408.31|405.91|408.47|406.07|407.6|405.2|0
1644241090000|2022-02-07 13:38:10|408.47|406.07|407.84|405.44|408.47|406.07|407.84|405.44|0
1644241100000|2022-02-07 13:38:20|407.76|405.36|407.52|405.12|407.76|405.36|407.44|405.04|0
1644241110000|2022-02-07 13:38:30|407.36|404.96|407.36|404.96|407.36|404.96|407.13|404.73|0
1644241120000|2022-02-07 13:38:40|407.2|404.8|407.2|404.8|407.2|404.8|407.05|404.65|0
1644241130000|2022-02-07 13:38:50|407.05|404.65|406.89|404.49|407.05|404.65|406.89|404.49|0
1644241140000|2022-02-07 13:39:00|406.73|404.33|407.2|404.8|407.2|404.8|406.73|404.33|0
1644241150000|2022-02-07 13:39:10|407.36|404.96|407.36|404.96|407.52|405.12|407.36|404.96|0
1644241160000|2022-02-07 13:39:20|407.6|405.2|407.68|405.28|407.68|405.28|407.6|405.2|0
1644241170000|2022-02-07 13:39:30|407.84|405.44|407.84|405.44|407.84|405.44|407.84|405.44|0
1644241180000|2022-02-07 13:39:40|407.68|405.28|407.52|405.12|407.68|405.28|407.52|405.12|0
1644241190000|2022-02-07 13:39:50|407.36|404.96|407.2|404.8|407.36|404.96|407.2|404.8|0
1644241200000|2022-02-07 13:40:00|407.29|404.89|407.92|405.52|407.92|405.52|407.29|404.89|0
1644241210000|2022-02-07 13:40:10|407.52|405.12|407.52|405.12|407.68|405.28|407.52|405.12|0
1644241220000|2022-02-07 13:40:20|407.36|404.96|407.52|405.12|407.52|405.12|407.36|404.96|0
1644241230000|2022-02-07 13:40:30|407.68|405.28|407.84|405.44|407.84|405.44|407.68|405.28|0
1644241240000|2022-02-07 13:40:40|407.52|405.12|407.52|405.12|407.68|405.28|407.52|405.12|0
1644241250000|2022-02-07 13:40:50|407.36|404.96|407.83|405.43|407.83|405.43|407.36|404.96|0
1644241260000|2022-02-07 13:41:00|407.52|405.12|407.68|405.28|407.68|405.28|407.36|404.96|0
1644241270000|2022-02-07 13:41:10|407.52|405.12|407.44|405.04|407.52|405.12|407.44|405.04|0
1644241280000|2022-02-07 13:41:20|407.36|404.96|407.36|404.96|407.36|404.96|407.36|404.96|0
1644241290000|2022-02-07 13:41:30|407.2|404.8|407.2|404.8|407.2|404.8|407.05|404.65|0
1644241300000|2022-02-07 13:41:40|407.36|404.96|407.36|404.96|407.36|404.96|407.29|404.89|0
1644241310000|2022-02-07 13:41:50|407.29|404.89|407.36|404.96|407.36|404.96|407.29|404.89|0
1644241320000|2022-02-07 13:42:00|407.29|404.89|407.36|404.96|407.36|404.96|407.2|404.8|0
1644241330000|2022-02-07 13:42:10|407.52|405.12|407.36|404.96|407.52|405.12|407.36|404.96|0
1644241340000|2022-02-07 13:42:20|407.44|405.04|407.36|404.96|407.52|405.12|407.36|404.96|0
1644241350000|2022-02-07 13:42:30|407.52|405.12|407.76|405.36|407.83|405.43|407.52|405.12|0
1644241360000|2022-02-07 13:42:40|407.68|405.28|407.52|405.12|407.68|405.28|407.52|405.12|0
1644241370000|2022-02-07 13:42:50|407.04|404.64|406.73|404.33|407.04|404.64|406.73|404.33|0
1644241380000|2022-02-07 13:43:00|406.81|404.41|407.04|404.64|407.04|404.64|406.41|404.01|0
1644241390000|2022-02-07 13:43:10|407.2|404.8|407.28|404.88|407.28|404.88|407.04|404.64|0
1644241400000|2022-02-07 13:43:20|407.83|405.43|407.99|405.59|407.99|405.59|407.83|405.43|0
1644241410000|2022-02-07 13:43:30|407.83|405.43|408.07|405.67|408.15|405.75|407.83|405.43|0
1644241420000|2022-02-07 13:43:40|407.99|405.59|407.83|405.43|407.99|405.59|407.83|405.43|0
1644241430000|2022-02-07 13:43:50|407.68|405.28|407.83|405.43|407.83|405.43|407.68|405.28|0
1644241440000|2022-02-07 13:44:00|407.76|405.36|407.2|404.8|407.76|405.36|407.2|404.8|0
1644241450000|2022-02-07 13:44:10|407.13|404.73|407.04|404.64|407.13|404.73|407.04|404.64|0
1644241460000|2022-02-07 13:44:20|406.89|404.49|406.57|404.17|406.89|404.49|406.57|404.17|0
1644241470000|2022-02-07 13:44:30|406.65|404.25|407.13|404.73|407.13|404.73|406.65|404.25|0
1644241480000|2022-02-07 13:44:40|407.04|404.64|407.36|404.96|407.36|404.96|407.04|404.64|0
1644241490000|2022-02-07 13:44:50|407.2|404.8|407.04|404.64|407.2|404.8|407.04|404.64|0
1644241500000|2022-02-07 13:45:00|407.13|404.73|407.04|404.64|407.13|404.73|406.81|404.41|0
1644241510000|2022-02-07 13:45:10|406.97|404.57|407.36|404.96|407.36|404.96|406.97|404.57|0
1644241520000|2022-02-07 13:45:20|407.52|405.12|407.52|405.12|407.52|405.12|407.52|405.12|0
1644241530000|2022-02-07 13:45:30|407.36|404.96|407.99|405.59|407.99|405.59|407.36|404.96|0
1644241540000|2022-02-07 13:45:40|407.92|405.52|407.83|405.43|407.99|405.59|407.83|405.43|0
1644241550000|2022-02-07 13:45:50|407.99|405.59|407.68|405.28|407.99|405.59|407.68|405.28|0
1644241560000|2022-02-07 13:46:00|407.83|405.43|407.68|405.28|407.83|405.43|407.68|405.28|0
1644241570000|2022-02-07 13:46:10|407.52|405.12|407.36|404.96|407.52|405.12|407.36|404.96|0
1644241580000|2022-02-07 13:46:20|407.44|405.04|407.36|404.96|407.44|405.04|407.36|404.96|0
1644241590000|2022-02-07 13:46:30|407.44|405.04|407.44|405.04|407.52|405.12|407.36|404.96|0
1644241600000|2022-02-07 13:46:40|407.36|404.96|407.52|405.12|407.52|405.12|407.36|404.96|0
1644241610000|2022-02-07 13:46:50|407.36|404.96|407.04|404.64|407.36|404.96|407.04|404.64|0
1644241620000|2022-02-07 13:47:00|407.2|404.8|407.6|405.2|407.67|405.27|407.2|404.8|0
1644241630000|2022-02-07 13:47:10|407.67|405.27|407.67|405.27|407.67|405.27|407.52|405.12|0
1644241640000|2022-02-07 13:47:20|407.52|405.12|407.83|405.43|407.83|405.43|407.52|405.12|0
1644241650000|2022-02-07 13:47:30|407.99|405.59|407.83|405.43|407.99|405.59|407.52|405.12|0
1644241660000|2022-02-07 13:47:40|407.91|405.51|406.89|404.49|407.91|405.51|406.89|404.49|0
1644241670000|2022-02-07 13:47:50|407.04|404.64|407.2|404.8|407.2|404.8|407.04|404.64|0
1644241680000|2022-02-07 13:48:00|407.04|404.64|407.12|404.72|407.2|404.8|407.04|404.64|0
1644241690000|2022-02-07 13:48:10|407.2|404.8|407.2|404.8|407.2|404.8|407.04|404.64|0
1644241700000|2022-02-07 13:48:20|407.04|404.64|407.04|404.64|407.04|404.64|407.04|404.64|0
1644241710000|2022-02-07 13:48:30|406.88|404.48|406.73|404.33|406.88|404.48|406.73|404.33|0
1644241720000|2022-02-07 13:48:40|406.57|404.17|406.88|404.48|406.88|404.48|406.57|404.17|0
1644241730000|2022-02-07 13:48:50|406.73|404.33|406.73|404.33|406.73|404.33|406.73|404.33|0
1644241740000|2022-02-07 13:49:00|406.65|404.25|406.57|404.17|406.73|404.33|406.57|404.17|0
1644241750000|2022-02-07 13:49:10|406.73|404.33|406.57|404.17|406.73|404.33|406.57|404.17|0
1644241760000|2022-02-07 13:49:20|406.41|404.01|406.25|403.85|406.41|404.01|406.25|403.85|0
1644241770000|2022-02-07 13:49:30|405.94|403.54|405.78|403.38|405.94|403.54|405.78|403.38|0
1644241780000|2022-02-07 13:49:40|405.62|403.22|405.86|403.46|405.86|403.46|405.62|403.22|0
1644241790000|2022-02-07 13:49:50|405.94|403.54|406.1|403.7|406.25|403.85|405.94|403.54|0
1644241800000|2022-02-07 13:50:00|405.94|403.54|405.94|403.54|406.02|403.62|405.94|403.54|0
1644241810000|2022-02-07 13:50:10|406.1|403.7|406.41|404.01|406.41|404.01|406.1|403.7|0
1644241820000|2022-02-07 13:50:20|406.25|403.85|405.86|403.46|406.25|403.85|405.86|403.46|0
1644241830000|2022-02-07 13:50:30|405.78|403.38|405.94|403.54|405.94|403.54|405.78|403.38|0
1644241850000|2022-02-07 13:50:50|406.1|403.7|406.1|403.7|406.1|403.7|405.94|403.54|0
1644241860000|2022-02-07 13:51:00|405.94|403.54|406.1|403.7|406.1|403.7|405.94|403.54|0
1644241880000|2022-02-07 13:51:20|406.25|403.85|406.25|403.85|406.25|403.85|406.25|403.85|0
1644241890000|2022-02-07 13:51:30|406.1|403.7|406.1|403.7|406.1|403.7|406.1|403.7|0
1644241900000|2022-02-07 13:51:40|406.41|404.01|406.25|403.85|406.57|404.17|406.25|403.85|0
1644241910000|2022-02-07 13:51:50|406.34|403.94|406.49|404.09|406.49|404.09|406.25|403.85|0
1644241920000|2022-02-07 13:52:00|406.41|404.01|406.41|404.01|406.41|404.01|406.25|403.85|0
1644241930000|2022-02-07 13:52:10|406.57|404.17|406.88|404.48|406.88|404.48|406.57|404.17|0
1644241940000|2022-02-07 13:52:20|406.73|404.33|406.73|404.33|406.88|404.48|406.73|404.33|0
1644241950000|2022-02-07 13:52:30|406.57|404.17|406.41|404.01|406.57|404.17|406.41|404.01|0
1644241960000|2022-02-07 13:52:40|406.57|404.17|406.57|404.17|406.57|404.17|406.57|404.17|0
1644241970000|2022-02-07 13:52:50|406.49|404.09|406.57|404.17|406.57|404.17|406.49|404.09|0
1644241980000|2022-02-07 13:53:00|406.41|404.01|406.41|404.01|406.41|404.01|406.41|404.01|0
1644241990000|2022-02-07 13:53:10|406.57|404.17|406.65|404.25|406.73|404.33|406.57|404.17|0
1644242000000|2022-02-07 13:53:20|406.73|404.33|407.04|404.64|407.04|404.64|406.73|404.33|0
1644242010000|2022-02-07 13:53:30|406.88|404.48|406.73|404.33|406.88|404.48|406.57|404.17|0
1644242020000|2022-02-07 13:53:40|406.57|404.17|406.57|404.17|406.73|404.33|406.57|404.17|0
1644242030000|2022-02-07 13:53:50|406.81|404.41|406.65|404.25|406.88|404.48|406.65|404.25|0
1644242040000|2022-02-07 13:54:00|406.57|404.17|406.73|404.33|406.73|404.33|406.57|404.17|0
1644242050000|2022-02-07 13:54:10|406.81|404.41|406.88|404.48|406.88|404.48|406.81|404.41|0
1644242060000|2022-02-07 13:54:20|406.73|404.33|406.88|404.48|406.88|404.48|406.73|404.33|0
1644242070000|2022-02-07 13:54:30|407.04|404.64|407.2|404.8|407.2|404.8|407.04|404.64|0
1644242080000|2022-02-07 13:54:40|407.28|404.88|407.28|404.88|407.28|404.88|407.28|404.88|0
1644242090000|2022-02-07 13:54:50|407.36|404.96|407.36|404.96|407.36|404.96|407.2|404.8|0
1644242100000|2022-02-07 13:55:00|407.2|404.8|406.88|404.48|407.2|404.8|406.88|404.48|0
1644242110000|2022-02-07 13:55:10|407.04|404.64|406.72|404.32|407.04|404.64|406.72|404.32|0
1644242120000|2022-02-07 13:55:20|406.65|404.25|406.57|404.17|406.65|404.25|406.57|404.17|0
1644242130000|2022-02-07 13:55:30|406.41|404.01|406.41|404.01|406.57|404.17|406.41|404.01|0
1644242140000|2022-02-07 13:55:40|406.25|403.85|406.25|403.85|406.41|404.01|406.25|403.85|0
1644242150000|2022-02-07 13:55:50|406.09|403.69|406.09|403.69|406.09|403.69|406.09|403.69|0
1644242160000|2022-02-07 13:56:00|405.94|403.54|405.94|403.54|405.94|403.54|405.94|403.54|0
1644242170000|2022-02-07 13:56:10|405.78|403.38|406.09|403.69|406.09|403.69|405.78|403.38|0
1644242180000|2022-02-07 13:56:20|406.25|403.85|406.25|403.85|406.41|404.01|406.25|403.85|0
1644242200000|2022-02-07 13:56:40|406.09|403.69|405.94|403.54|406.09|403.69|405.94|403.54|0
1644242210000|2022-02-07 13:56:50|405.78|403.38|405.78|403.38|405.78|403.38|405.78|403.38|0
1644242220000|2022-02-07 13:57:00|405.94|403.54|405.94|403.54|405.94|403.54|405.78|403.38|0
1644242230000|2022-02-07 13:57:10|406.02|403.62|406.02|403.62|406.02|403.62|406.02|403.62|0
1644242240000|2022-02-07 13:57:20|406.25|403.85|405.94|403.54|406.25|403.85|405.94|403.54|0
1644242250000|2022-02-07 13:57:30|405.78|403.38|405.78|403.38|405.78|403.38|405.78|403.38|0
1644242260000|2022-02-07 13:57:40|405.62|403.22|405.31|402.91|405.62|403.22|405.31|402.91|0
1644242270000|2022-02-07 13:57:50|405.46|403.06|405.46|403.06|405.46|403.06|405.46|403.06|0
1644242280000|2022-02-07 13:58:00|405.55|403.15|405.46|403.06|405.62|403.22|405.46|403.06|0
1644242290000|2022-02-07 13:58:10|405.62|403.22|405.55|403.15|405.62|403.22|405.55|403.15|0
1644242300000|2022-02-07 13:58:20|405.46|403.06|405.46|403.06|405.78|403.38|405.46|403.06|0
1644242310000|2022-02-07 13:58:30|405.31|402.91|405.46|403.06|405.46|403.06|405.31|402.91|0
1644242320000|2022-02-07 13:58:40|405.31|402.91|405.31|402.91|405.31|402.91|405.15|402.75|0
1644242340000|2022-02-07 13:59:00|405.46|403.06|405.31|402.91|405.46|403.06|405.31|402.91|0
1644242350000|2022-02-07 13:59:10|405.15|402.75|404.99|402.59|405.15|402.75|404.99|402.59|0
1644242360000|2022-02-07 13:59:20|405.15|402.75|404.99|402.59|405.15|402.75|404.99|402.59|0
1644242370000|2022-02-07 13:59:30|405.31|402.91|405.31|402.91|405.31|402.91|405.31|402.91|0
1644242380000|2022-02-07 13:59:40|405.15|402.75|405.31|402.91|405.31|402.91|405.15|402.75|0
1644242390000|2022-02-07 13:59:50|405.46|403.06|405.46|403.06|405.46|403.06|405.46|403.06|0
1644242400000|2022-02-07 14:00:00|405.31|402.91|405.15|402.75|405.31|402.91|405.15|402.75|0
1644242410000|2022-02-07 14:00:10|405.31|402.91|405.31|402.91|405.31|402.91|405.31|402.91|0
1644242420000|2022-02-07 14:00:20|405.15|402.75|405.62|403.22|405.62|403.22|405.15|402.75|0
1644242430000|2022-02-07 14:00:30|405.78|403.38|405.78|403.38|405.93|403.53|405.78|403.38|0
1644242440000|2022-02-07 14:00:40|405.93|403.53|405.78|403.38|405.93|403.53|405.78|403.38|0
1644242450000|2022-02-07 14:00:50|405.62|403.22|405.78|403.38|405.78|403.38|405.62|403.22|0
1644242460000|2022-02-07 14:01:00|405.62|403.22|405.93|403.53|405.93|403.53|405.62|403.22|0
1644242470000|2022-02-07 14:01:10|406.09|403.69|406.09|403.69|406.09|403.69|406.09|403.69|0
1644242480000|2022-02-07 14:01:20|405.93|403.53|405.93|403.53|405.93|403.53|405.93|403.53|0
1644242490000|2022-02-07 14:01:30|405.86|403.46|405.62|403.22|405.86|403.46|405.62|403.22|0
1644242500000|2022-02-07 14:01:40|405.7|403.3|405.78|403.38|405.78|403.38|405.7|403.3|0
1644242510000|2022-02-07 14:01:50|405.93|403.53|406.02|403.62|406.02|403.62|405.93|403.53|0
1644242520000|2022-02-07 14:02:00|405.93|403.53|405.78|403.38|405.93|403.53|405.78|403.38|0
1644242530000|2022-02-07 14:02:10|405.93|403.53|405.78|403.38|405.93|403.53|405.78|403.38|0
1644242540000|2022-02-07 14:02:20|405.93|403.53|405.93|403.53|405.93|403.53|405.93|403.53|0
1644242550000|2022-02-07 14:02:30|405.78|403.38|405.78|403.38|405.78|403.38|405.78|403.38|0
1644242560000|2022-02-07 14:02:40|405.62|403.22|405.78|403.38|405.78|403.38|405.62|403.22|0
1644242580000|2022-02-07 14:03:00|405.7|403.3|405.78|403.38|405.78|403.38|405.7|403.3|0
1644242640000|2022-02-07 14:04:00|405.7|403.3|405.78|403.38|405.78|403.38|405.7|403.3|0
1644242650000|2022-02-07 14:04:10|406.17|403.77|405.93|403.53|406.17|403.77|405.93|403.53|0
1644242660000|2022-02-07 14:04:20|405.78|403.38|405.93|403.53|406.02|403.62|405.78|403.38|0
1644242670000|2022-02-07 14:04:30|406.02|403.62|406.09|403.69|406.09|403.69|405.93|403.53|0
1644242680000|2022-02-07 14:04:40|405.78|403.38|405.78|403.38|405.78|403.38|405.78|403.38|0
1644242690000|2022-02-07 14:04:50|405.93|403.53|405.86|403.46|405.93|403.53|405.86|403.46|0
1644242700000|2022-02-07 14:05:00|405.78|403.38|405.78|403.38|405.78|403.38|405.78|403.38|0
1644242710000|2022-02-07 14:05:10|405.93|403.53|405.93|403.53|406.02|403.62|405.93|403.53|0
1644242720000|2022-02-07 14:05:20|405.78|403.38|406.09|403.69|406.09|403.69|405.78|403.38|0
1644242730000|2022-02-07 14:05:30|406.01|403.61|406.09|403.69|406.25|403.85|406.01|403.61|0
1644242740000|2022-02-07 14:05:40|406.25|403.85|406.09|403.69|406.25|403.85|406.09|403.69|0
1644242750000|2022-02-07 14:05:50|406.17|403.77|406.17|403.77|406.33|403.93|406.17|403.77|0
1644242760000|2022-02-07 14:06:00|406.09|403.69|406.01|403.61|406.09|403.69|406.01|403.61|0
1644242770000|2022-02-07 14:06:10|405.93|403.53|406.41|404.01|406.41|404.01|405.93|403.53|0
1644242780000|2022-02-07 14:06:20|406.56|404.16|406.72|404.32|406.72|404.32|406.56|404.16|0
1644242790000|2022-02-07 14:06:30|406.41|404.01|406.41|404.01|406.56|404.16|406.41|404.01|0
1644242800000|2022-02-07 14:06:40|406.56|404.16|406.56|404.16|406.56|404.16|406.49|404.09|0
1644242810000|2022-02-07 14:06:50|406.72|404.32|406.72|404.32|406.72|404.32|406.72|404.32|0
1644242820000|2022-02-07 14:07:00|406.33|403.93|406.41|404.01|406.56|404.16|406.33|403.93|0
1644242830000|2022-02-07 14:07:10|406.25|403.85|406.72|404.32|406.72|404.32|406.25|403.85|0
1644242840000|2022-02-07 14:07:20|406.56|404.16|406.4|404|406.56|404.16|406.4|404|0
1644242850000|2022-02-07 14:07:30|406.33|403.93|406.4|404|406.4|404|406.33|403.93|0
1644242860000|2022-02-07 14:07:40|406.56|404.16|406.4|404|406.56|404.16|406.4|404|0
1644242870000|2022-02-07 14:07:50|406.25|403.85|406.09|403.69|406.25|403.85|406.09|403.69|0
1644242880000|2022-02-07 14:08:00|406.4|404|406.4|404|406.4|404|406.25|403.85|0
1644242890000|2022-02-07 14:08:10|406.25|403.85|406.25|403.85|406.25|403.85|406.25|403.85|0
1644242920000|2022-02-07 14:08:40|406.17|403.77|406.25|403.85|406.25|403.85|406.17|403.77|0
1644242930000|2022-02-07 14:08:50|406.09|403.69|406.01|403.61|406.09|403.69|406.01|403.61|0
1644242940000|2022-02-07 14:09:00|405.93|403.53|405.93|403.53|406.09|403.69|405.93|403.53|0
1644242950000|2022-02-07 14:09:10|406.09|403.69|405.86|403.46|406.09|403.69|405.86|403.46|0
1644242960000|2022-02-07 14:09:20|405.93|403.53|405.62|403.22|405.93|403.53|405.62|403.22|0
1644242970000|2022-02-07 14:09:30|405.46|403.06|404.83|402.43|405.46|403.06|404.83|402.43|0
1644242980000|2022-02-07 14:09:40|404.99|402.59|404.83|402.43|404.99|402.59|404.83|402.43|0
1644242990000|2022-02-07 14:09:50|404.99|402.59|404.83|402.43|404.99|402.59|404.83|402.43|0
1644243000000|2022-02-07 14:10:00|404.99|402.59|405.14|402.74|405.23|402.83|404.99|402.59|0
1644243010000|2022-02-07 14:10:10|404.99|402.59|404.83|402.43|404.99|402.59|404.83|402.43|0
1644243020000|2022-02-07 14:10:20|404.99|402.59|404.83|402.43|404.99|402.59|404.83|402.43|0
1644243030000|2022-02-07 14:10:30|404.67|402.27|404.67|402.27|404.67|402.27|404.67|402.27|0
1644243050000|2022-02-07 14:10:50|404.51|402.11|404.51|402.11|404.67|402.27|404.51|402.11|0
1644243060000|2022-02-07 14:11:00|404.67|402.27|404.67|402.27|404.67|402.27|404.51|402.11|0
1644243070000|2022-02-07 14:11:10|404.75|402.35|404.83|402.43|404.83|402.43|404.75|402.35|0
1644243080000|2022-02-07 14:11:20|405.14|402.74|404.99|402.59|405.14|402.74|404.99|402.59|0
1644243090000|2022-02-07 14:11:30|405.14|402.74|405.14|402.74|405.3|402.9|405.14|402.74|0
1644243100000|2022-02-07 14:11:40|405.3|402.9|405.14|402.74|405.3|402.9|405.14|402.74|0
1644243110000|2022-02-07 14:11:50|405.3|402.9|405.14|402.74|405.3|402.9|405.14|402.74|0
1644243120000|2022-02-07 14:12:00|405.23|402.83|405.46|403.06|405.46|403.06|405.14|402.74|0
1644243130000|2022-02-07 14:12:10|405.3|402.9|405.62|403.22|405.62|403.22|405.3|402.9|0
1644243140000|2022-02-07 14:12:20|405.46|403.06|405.54|403.14|405.54|403.14|405.46|403.06|0
1644243150000|2022-02-07 14:12:30|405.62|403.22|405.46|403.06|405.62|403.22|405.46|403.06|0
1644243160000|2022-02-07 14:12:40|405.38|402.98|405.38|402.98|405.38|402.98|405.3|402.9|0
1644243170000|2022-02-07 14:12:50|405.46|403.06|405.62|403.22|405.62|403.22|405.46|403.06|0
1644243180000|2022-02-07 14:13:00|405.54|403.14|405.3|402.9|405.54|403.14|405.3|402.9|0
1644243190000|2022-02-07 14:13:10|405.46|403.06|405.62|403.22|405.62|403.22|405.46|403.06|0
1644243200000|2022-02-07 14:13:20|405.77|403.37|405.77|403.37|405.77|403.37|405.77|403.37|0
1644243210000|2022-02-07 14:13:30|405.85|403.45|405.93|403.53|405.93|403.53|405.85|403.45|0
1644243220000|2022-02-07 14:13:40|406.01|403.61|405.85|403.45|406.01|403.61|405.85|403.45|0
1644243230000|2022-02-07 14:13:50|405.93|403.53|406.09|403.69|406.09|403.69|405.93|403.53|0
1644243240000|2022-02-07 14:14:00|405.93|403.53|406.09|403.69|406.09|403.69|405.93|403.53|0
1644243250000|2022-02-07 14:14:10|406.24|403.84|406.24|403.84|406.24|403.84|406.17|403.77|0
1644243260000|2022-02-07 14:14:20|406.4|404|406.4|404|406.4|404|406.4|404|0
1644243270000|2022-02-07 14:14:30|406.24|403.84|406.48|404.08|406.48|404.08|406.09|403.69|0
1644243280000|2022-02-07 14:14:40|406.88|404.48|407.19|404.79|407.19|404.79|406.88|404.48|0
1644243290000|2022-02-07 14:14:50|407.35|404.95|407.35|404.95|407.35|404.95|407.35|404.95|0
1644243300000|2022-02-07 14:15:00|407.66|405.26|408.3|405.9|408.3|405.9|407.66|405.26|0
1644243310000|2022-02-07 14:15:10|408.93|406.53|409.25|406.85|409.25|406.85|408.61|406.21|0
1644243320000|2022-02-07 14:15:20|409.09|406.69|409.09|406.69|409.25|406.85|409.09|406.69|0
1644243330000|2022-02-07 14:15:30|408.93|406.53|408.77|406.37|408.93|406.53|408.77|406.37|0
1644243340000|2022-02-07 14:15:40|408.85|406.45|408.93|406.53|408.93|406.53|408.85|406.45|0
1644243350000|2022-02-07 14:15:50|409.09|406.69|408.77|406.37|409.09|406.69|408.77|406.37|0
1644243360000|2022-02-07 14:16:00|408.93|406.53|408.93|406.53|408.93|406.53|408.77|406.37|0
1644243370000|2022-02-07 14:16:10|408.61|406.21|408.61|406.21|408.61|406.21|408.54|406.14|0
1644243380000|2022-02-07 14:16:20|408.77|406.37|408.85|406.45|408.93|406.53|408.77|406.37|0
1644243390000|2022-02-07 14:16:30|408.69|406.29|408.77|406.37|408.93|406.53|408.69|406.29|0
1644243400000|2022-02-07 14:16:40|408.93|406.53|408.85|406.45|408.93|406.53|408.85|406.45|0
1644243410000|2022-02-07 14:16:50|408.77|406.37|408.93|406.53|408.93|406.53|408.77|406.37|0
1644243420000|2022-02-07 14:17:00|409.4|407|408.93|406.53|409.4|407|408.93|406.53|0
1644243430000|2022-02-07 14:17:10|408.77|406.37|408.45|406.05|408.77|406.37|408.45|406.05|0
1644243440000|2022-02-07 14:17:20|407.98|405.58|407.98|405.58|407.98|405.58|407.66|405.26|0
1644243450000|2022-02-07 14:17:30|408.06|405.66|408.3|405.9|408.3|405.9|407.98|405.58|0
1644243460000|2022-02-07 14:17:40|408.45|406.05|408.61|406.21|408.61|406.21|408.45|406.05|0
1644243470000|2022-02-07 14:17:50|408.77|406.37|408.77|406.37|408.93|406.53|408.77|406.37|0
1644243480000|2022-02-07 14:18:00|408.61|406.21|408.61|406.21|408.77|406.37|408.61|406.21|0
1644243490000|2022-02-07 14:18:10|408.77|406.37|408.85|406.45|408.93|406.53|408.77|406.37|0
1644243500000|2022-02-07 14:18:20|408.77|406.37|408.93|406.53|409.09|406.69|408.77|406.37|0
1644243510000|2022-02-07 14:18:30|408.77|406.37|408.77|406.37|408.77|406.37|408.77|406.37|0
1644243520000|2022-02-07 14:18:40|409.01|406.61|409.09|406.69|409.09|406.69|408.93|406.53|0
1644243530000|2022-02-07 14:18:50|409.24|406.84|409.72|407.32|409.72|407.32|409.24|406.84|0
1644243540000|2022-02-07 14:19:00|409.64|407.24|409.72|407.32|409.72|407.32|409.56|407.16|0
1644243550000|2022-02-07 14:19:10|409.88|407.48|409.8|407.4|409.88|407.48|409.8|407.4|0
1644243560000|2022-02-07 14:19:20|409.72|407.32|409.56|407.16|409.72|407.32|409.56|407.16|0
1644243570000|2022-02-07 14:19:30|409.4|407|409.09|406.69|409.4|407|409.09|406.69|0
1644243580000|2022-02-07 14:19:40|408.77|406.37|408.77|406.37|408.77|406.37|408.77|406.37|0
1644243590000|2022-02-07 14:19:50|408.69|406.29|408.85|406.45|408.85|406.45|408.61|406.21|0
1644243600000|2022-02-07 14:20:00|408.93|406.53|409.4|407|409.4|407|408.93|406.53|0
1644243610000|2022-02-07 14:20:10|409.24|406.84|408.93|406.53|409.24|406.84|408.93|406.53|0
1644243620000|2022-02-07 14:20:20|408.77|406.37|408.77|406.37|408.77|406.37|408.61|406.21|0
1644243630000|2022-02-07 14:20:30|408.85|406.45|408.77|406.37|408.85|406.45|408.61|406.21|0
1644243640000|2022-02-07 14:20:40|408.61|406.21|408.45|406.05|408.61|406.21|408.45|406.05|0
1644243650000|2022-02-07 14:20:50|408.38|405.98|408.45|406.05|408.45|406.05|408.29|405.89|0
1644243660000|2022-02-07 14:21:00|408.22|405.82|408.45|406.05|408.45|406.05|408.22|405.82|0
1644243670000|2022-02-07 14:21:10|408.69|406.29|408.45|406.05|408.69|406.29|408.45|406.05|0
1644243680000|2022-02-07 14:21:20|408.29|405.89|408.14|405.74|408.29|405.89|408.14|405.74|0
1644243690000|2022-02-07 14:21:30|407.98|405.58|407.98|405.58|407.98|405.58|407.82|405.42|0
1644243700000|2022-02-07 14:21:40|407.9|405.5|407.82|405.42|407.98|405.58|407.82|405.42|0
1644243710000|2022-02-07 14:21:50|407.66|405.26|407.82|405.42|407.82|405.42|407.66|405.26|0
1644243720000|2022-02-07 14:22:00|407.98|405.58|407.82|405.42|407.98|405.58|407.82|405.42|0
1644243730000|2022-02-07 14:22:10|407.9|405.5|407.98|405.58|407.98|405.58|407.9|405.5|0
1644243740000|2022-02-07 14:22:20|407.82|405.42|407.5|405.1|407.82|405.42|407.5|405.1|0
1644243750000|2022-02-07 14:22:30|407.66|405.26|407.5|405.1|407.66|405.26|407.5|405.1|0
1644243760000|2022-02-07 14:22:40|407.35|404.95|407.03|404.63|407.35|404.95|407.03|404.63|0
1644243770000|2022-02-07 14:22:50|407.19|404.79|407.27|404.87|407.27|404.87|407.19|404.79|0
1644243780000|2022-02-07 14:23:00|407.19|404.79|407.03|404.63|407.19|404.79|406.87|404.47|0
1644243800000|2022-02-07 14:23:20|407.19|404.79|407.19|404.79|407.19|404.79|407.19|404.79|0
1644243810000|2022-02-07 14:23:30|407.11|404.71|407.03|404.63|407.19|404.79|407.03|404.63|0
1644243820000|2022-02-07 14:23:40|407.19|404.79|407.03|404.63|407.19|404.79|407.03|404.63|0
1644243830000|2022-02-07 14:23:50|407.11|404.71|407.19|404.79|407.35|404.95|407.11|404.71|0
1644243840000|2022-02-07 14:24:00|407.03|404.63|406.87|404.47|407.03|404.63|406.87|404.47|0
1644243850000|2022-02-07 14:24:10|406.95|404.55|406.71|404.31|406.95|404.55|406.71|404.31|0
1644243860000|2022-02-07 14:24:20|406.8|404.4|407.19|404.79|407.19|404.79|406.8|404.4|0
1644243870000|2022-02-07 14:24:30|407.35|404.95|407.19|404.79|407.35|404.95|407.19|404.79|0
1644243880000|2022-02-07 14:24:40|407.35|404.95|407.19|404.79|407.35|404.95|407.19|404.79|0
1644243890000|2022-02-07 14:24:50|407.11|404.71|406.95|404.55|407.11|404.71|406.95|404.55|0
1644243900000|2022-02-07 14:25:00|407.03|404.63|407.03|404.63|407.03|404.63|407.03|404.63|0
1644243910000|2022-02-07 14:25:10|407.11|404.71|407.34|404.94|407.5|405.1|407.11|404.71|0
1644243920000|2022-02-07 14:25:20|407.19|404.79|407.11|404.71|407.19|404.79|407.03|404.63|0
1644243930000|2022-02-07 14:25:30|407.03|404.63|407.03|404.63|407.03|404.63|406.87|404.47|0
1644243940000|2022-02-07 14:25:40|407.19|404.79|407.03|404.63|407.19|404.79|407.03|404.63|0
1644243950000|2022-02-07 14:25:50|406.87|404.47|407.5|405.1|407.5|405.1|406.87|404.47|0
1644243960000|2022-02-07 14:26:00|407.58|405.18|407.03|404.63|407.58|405.18|407.03|404.63|0
1644243970000|2022-02-07 14:26:10|407.19|404.79|407.5|405.1|407.5|405.1|407.19|404.79|0
1644243980000|2022-02-07 14:26:20|407.34|404.94|407.19|404.79|407.34|404.94|407.19|404.79|0
1644243990000|2022-02-07 14:26:30|407.34|404.94|407.34|404.94|407.34|404.94|407.03|404.63|0
1644244000000|2022-02-07 14:26:40|407.5|405.1|407.5|405.1|407.5|405.1|407.5|405.1|0
1644244010000|2022-02-07 14:26:50|407.34|404.94|407.34|404.94|407.5|405.1|407.34|404.94|0
1644244020000|2022-02-07 14:27:00|407.19|404.79|407.03|404.63|407.19|404.79|407.03|404.63|0
1644244030000|2022-02-07 14:27:10|406.87|404.47|406.56|404.16|406.87|404.47|406.4|404|0
1644244040000|2022-02-07 14:27:20|406.71|404.31|406.4|404|406.71|404.31|406.4|404|0
1644244050000|2022-02-07 14:27:30|406.56|404.16|406.4|404|406.56|404.16|406.4|404|0
1644244060000|2022-02-07 14:27:40|406.71|404.31|406.87|404.47|406.87|404.47|406.71|404.31|0
1644244070000|2022-02-07 14:27:50|407.27|404.87|407.66|405.26|407.66|405.26|407.27|404.87|0
1644244080000|2022-02-07 14:28:00|407.82|405.42|407.82|405.42|407.82|405.42|407.66|405.26|0
1644244090000|2022-02-07 14:28:10|407.98|405.58|407.34|404.94|407.98|405.58|407.34|404.94|0
1644244100000|2022-02-07 14:28:20|407.5|405.1|407.5|405.1|407.5|405.1|407.34|404.94|0
1644244110000|2022-02-07 14:28:30|407.34|404.94|407.5|405.1|407.5|405.1|407.34|404.94|0
1644244120000|2022-02-07 14:28:40|407.43|405.03|407.66|405.26|407.66|405.26|407.43|405.03|0
1644244130000|2022-02-07 14:28:50|407.98|405.58|407.34|404.94|407.98|405.58|407.34|404.94|0
1644244140000|2022-02-07 14:29:00|407.5|405.1|407.34|404.94|407.58|405.18|407.34|404.94|0
1644244150000|2022-02-07 14:29:10|407.19|404.79|407.19|404.79|407.19|404.79|407.19|404.79|0
1644244160000|2022-02-07 14:29:20|407.27|404.87|407.82|405.42|407.82|405.42|407.27|404.87|0
1644244170000|2022-02-07 14:29:30|408.13|405.73|407.97|405.57|408.37|405.97|407.97|405.57|0
1644244180000|2022-02-07 14:29:40|407.82|405.42|407.66|405.26|407.82|405.42|407.66|405.26|0
1644244190000|2022-02-07 14:29:50|407.19|404.79|407.11|404.71|407.27|404.87|407.11|404.71|0
1644244200000|2022-02-07 14:30:00|407.5|405.1|406.71|404.31|407.5|405.1|405.53|403.13|0
1644244210000|2022-02-07 14:30:10|407.66|405.26|407.66|405.26|407.66|405.26|407.66|405.26|0
1644244220000|2022-02-07 14:30:20|408.13|405.73|407.34|404.94|408.77|406.37|407.34|404.94|0
1644244230000|2022-02-07 14:30:30|406.55|404.15|406.24|403.84|406.55|404.15|405.77|403.37|0
1644244240000|2022-02-07 14:30:40|406.55|404.15|408.45|406.05|408.45|406.05|406.55|404.15|0
1644244250000|2022-02-07 14:30:50|407.82|405.42|408.29|405.89|409.24|406.84|407.82|405.42|0
1644244260000|2022-02-07 14:31:00|408.76|406.36|408.45|406.05|408.76|406.36|408.45|406.05|0
1644244270000|2022-02-07 14:31:10|409.24|406.84|409.71|407.31|409.71|407.31|408.92|406.52|0
1644244280000|2022-02-07 14:31:20|410.19|407.79|409.87|407.47|410.67|408.27|409.71|407.31|0
1644244290000|2022-02-07 14:31:30|409.24|406.84|409.08|406.68|409.24|406.84|408.92|406.52|0
1644244300000|2022-02-07 14:31:40|408.06|405.66|410.35|407.95|410.35|407.95|408.06|405.66|0
1644244310000|2022-02-07 14:31:50|410.67|408.27|410.82|408.42|411.14|408.74|410.67|408.27|0
1644244320000|2022-02-07 14:32:00|410.19|407.79|409.71|407.31|410.19|407.79|409.71|407.31|0
1644244330000|2022-02-07 14:32:10|409.48|407.08|409.48|407.08|410.51|408.11|409.48|407.08|0
1644244340000|2022-02-07 14:32:20|409.24|406.84|409.16|406.76|409.4|407|409.08|406.68|0
1644244350000|2022-02-07 14:32:30|409.24|406.84|409.71|407.31|409.87|407.47|409.24|406.84|0
1644244360000|2022-02-07 14:32:40|409.56|407.16|409.08|406.68|409.56|407.16|408.76|406.36|0
1644244370000|2022-02-07 14:32:50|408.92|406.52|409.95|407.55|409.95|407.55|408.92|406.52|0
1644244380000|2022-02-07 14:33:00|410.03|407.63|408.08|405.68|410.03|407.63|408.08|405.68|0
1644244390000|2022-02-07 14:33:10|408.14|405.74|408.46|406.06|408.93|406.53|408.14|405.74|0
1644244400000|2022-02-07 14:33:20|407.98|405.58|408.77|406.37|408.77|406.37|407.98|405.58|0
1644244410000|2022-02-07 14:33:30|409.09|406.69|410.37|407.97|410.37|407.97|409.09|406.69|0
1644244420000|2022-02-07 14:33:40|410.93|408.53|411.01|408.61|411.17|408.77|410.93|408.53|0
1644244430000|2022-02-07 14:33:50|410.93|408.53|410.77|408.37|411.01|408.61|410.77|408.37|0
1644244440000|2022-02-07 14:34:00|410.85|408.45|410.69|408.29|411.25|408.85|410.69|408.29|0
1644244450000|2022-02-07 14:34:10|411.49|409.09|411.49|409.09|412.61|410.21|411.49|409.09|0
1644244460000|2022-02-07 14:34:20|411.17|408.77|412.61|410.21|412.61|410.21|411.17|408.77|0
1644244470000|2022-02-07 14:34:30|412.45|410.05|411.49|409.09|412.45|410.05|411.49|409.09|0
1644244480000|2022-02-07 14:34:40|411.01|408.61|411.49|409.09|412.13|409.73|411.01|408.61|0
1644244490000|2022-02-07 14:34:50|411.17|408.77|411.49|409.09|411.49|409.09|411.09|408.69|0
1644244500000|2022-02-07 14:35:00|411.33|408.93|413.45|411.05|413.45|411.05|411.33|408.93|0
1644244510000|2022-02-07 14:35:10|414.18|411.78|415.04|412.64|416.62|414.22|414.18|411.78|0
1644244520000|2022-02-07 14:35:20|413.5|411.1|413.74|411.34|414.13|411.73|413.5|411.1|0
1644244530000|2022-02-07 14:35:30|413.42|411.02|412.71|410.31|413.42|411.02|412.23|409.83|0
1644244540000|2022-02-07 14:35:40|412.55|410.15|412.55|410.15|412.55|410.15|412.39|409.99|0
1644244550000|2022-02-07 14:35:50|412.71|410.31|411.75|409.35|412.71|410.31|411.75|409.35|0
1644244560000|2022-02-07 14:36:00|411.91|409.51|411.6|409.2|411.91|409.51|411.44|409.04|0
1644244570000|2022-02-07 14:36:10|410.41|408.01|411.6|409.2|411.6|409.2|410.41|408.01|0
1644244580000|2022-02-07 14:36:20|411.28|408.88|411.6|409.2|411.91|409.51|411.28|408.88|0
1644244590000|2022-02-07 14:36:30|411.44|409.04|411.12|408.72|411.75|409.35|411.12|408.72|0
1644244600000|2022-02-07 14:36:40|411.28|408.88|411.44|409.04|412|409.6|411.28|408.88|0
1644244610000|2022-02-07 14:36:50|410.96|408.56|412.39|409.99|412.39|409.99|410.96|408.56|0
1644244620000|2022-02-07 14:37:00|412.23|409.83|412.39|409.99|412.39|409.99|411.6|409.2|0
1644244630000|2022-02-07 14:37:10|412.7|410.3|412.63|410.23|413.02|410.62|412.15|409.75|0
1644244640000|2022-02-07 14:37:20|411.99|409.59|411.28|408.88|411.99|409.59|411.28|408.88|0
1644244650000|2022-02-07 14:37:30|411.44|409.04|411.44|409.04|411.75|409.35|411.44|409.04|0
1644244660000|2022-02-07 14:37:40|411.05|408.65|411.28|408.88|412.23|409.83|411.05|408.65|0
1644244670000|2022-02-07 14:37:50|411.12|408.72|411.44|409.04|411.75|409.35|411.12|408.72|0
1644244680000|2022-02-07 14:38:00|411.6|409.2|411.12|408.72|411.6|409.2|410.8|408.4|0
1644244690000|2022-02-07 14:38:10|411.28|408.88|412.07|409.67|412.07|409.67|410.96|408.56|0
1644244700000|2022-02-07 14:38:20|412.15|409.75|410.96|408.56|412.15|409.75|410.96|408.56|0
1644244710000|2022-02-07 14:38:30|410.8|408.4|409.54|407.14|410.8|408.4|409.54|407.14|0
1644244720000|2022-02-07 14:38:40|409.86|407.46|409.7|407.3|410.17|407.77|409.7|407.3|0
1644244730000|2022-02-07 14:38:50|409.54|407.14|410.49|408.09|410.8|408.4|409.54|407.14|0
1644244740000|2022-02-07 14:39:00|410.8|408.4|410.96|408.56|411.28|408.88|410.8|408.4|0
1644244750000|2022-02-07 14:39:10|410.73|408.33|409.54|407.14|410.73|408.33|409.38|406.98|0
1644244760000|2022-02-07 14:39:20|409.86|407.46|408.59|406.19|409.86|407.46|408.59|406.19|0
1644244770000|2022-02-07 14:39:30|408.44|406.04|408.12|405.72|408.44|406.04|408.12|405.72|0
1644244780000|2022-02-07 14:39:40|408.05|405.65|408.75|406.35|408.75|406.35|408.05|405.65|0
1644244790000|2022-02-07 14:39:50|408.91|406.51|409.54|407.14|409.54|407.14|408.91|406.51|0
1644244800000|2022-02-07 14:40:00|409.7|407.3|409.46|407.06|410.65|408.25|409.46|407.06|0
1644244810000|2022-02-07 14:40:10|410.49|408.09|410.01|407.61|410.49|408.09|410.01|407.61|0
1644244820000|2022-02-07 14:40:20|409.86|407.46|410.8|408.4|410.8|408.4|409.86|407.46|0
1644244830000|2022-02-07 14:40:30|410.96|408.56|411.84|409.44|411.84|409.44|410.8|408.4|0
1644244840000|2022-02-07 14:40:40|411.59|409.19|411.44|409.04|411.59|409.19|411.44|409.04|0
1644244850000|2022-02-07 14:40:50|411.91|409.51|411.12|408.72|411.91|409.51|411.12|408.72|0
1644244860000|2022-02-07 14:41:00|411.28|408.88|410.8|408.4|411.44|409.04|410.8|408.4|0
1644244870000|2022-02-07 14:41:10|410.17|407.77|409.78|407.38|410.17|407.77|409.7|407.3|0
1644244880000|2022-02-07 14:41:20|408.91|406.51|408.12|405.72|408.91|406.51|408.12|405.72|0
1644244890000|2022-02-07 14:41:30|408.44|406.04|408.12|405.72|408.44|406.04|407.96|405.56|0
1644244900000|2022-02-07 14:41:40|408.36|405.96|407.81|405.41|408.44|406.04|407.81|405.41|0
1644244910000|2022-02-07 14:41:50|408.12|405.72|407.81|405.41|408.59|406.19|407.81|405.41|0
1644244920000|2022-02-07 14:42:00|407.65|405.25|407.02|404.62|407.65|405.25|406.71|404.31|0
1644244930000|2022-02-07 14:42:10|407.49|405.09|408.59|406.19|408.59|406.19|407.49|405.09|0
1644244940000|2022-02-07 14:42:20|408.44|406.04|407.42|405.02|408.44|406.04|407.33|404.93|0
1644244950000|2022-02-07 14:42:30|407.49|405.09|407.65|405.25|407.65|405.25|407.18|404.78|0
1644244960000|2022-02-07 14:42:40|408.28|405.88|407.96|405.56|408.28|405.88|407.96|405.56|0
1644244970000|2022-02-07 14:42:50|407.49|405.09|407.18|404.78|407.49|405.09|407.18|404.78|0
1644244980000|2022-02-07 14:43:00|406.94|404.54|407.96|405.56|407.96|405.56|406.94|404.54|0
1644244990000|2022-02-07 14:43:10|408.44|406.04|408.12|405.72|408.44|406.04|407.65|405.25|0
1644245000000|2022-02-07 14:43:20|409.22|406.82|408.44|406.04|409.22|406.82|408.44|406.04|0
1644245010000|2022-02-07 14:43:30|408.28|405.88|409.07|406.67|409.07|406.67|408.12|405.72|0
1644245020000|2022-02-07 14:43:40|409.7|407.3|409.31|406.91|409.7|407.3|409.07|406.67|0
1644245030000|2022-02-07 14:43:50|410.01|407.61|409.85|407.45|410.01|407.61|409.54|407.14|0
1644245040000|2022-02-07 14:44:00|409.7|407.3|409.85|407.45|409.85|407.45|409.22|406.82|0
1644245050000|2022-02-07 14:44:10|410.33|407.93|411.04|408.64|411.75|409.35|410.33|407.93|0
1644245060000|2022-02-07 14:44:20|410.96|408.56|410.8|408.4|411.44|409.04|410.8|408.4|0
1644245070000|2022-02-07 14:44:30|411.12|408.72|410.33|407.93|411.12|408.72|410.33|407.93|0
1644245080000|2022-02-07 14:44:40|410.17|407.77|409.54|407.14|410.33|407.93|409.54|407.14|0
1644245090000|2022-02-07 14:44:50|409.38|406.98|409.46|407.06|409.7|407.3|409.07|406.67|0
1644245100000|2022-02-07 14:45:00|409.7|407.3|408.75|406.35|409.7|407.3|408.75|406.35|0
1644245110000|2022-02-07 14:45:10|408.91|406.51|409.54|407.14|409.54|407.14|408.91|406.51|0
1644245120000|2022-02-07 14:45:20|410.64|408.24|409.85|407.45|410.64|408.24|409.85|407.45|0
1644245130000|2022-02-07 14:45:30|410.01|407.61|410.17|407.77|410.17|407.77|409.54|407.14|0
1644245140000|2022-02-07 14:45:40|408.91|406.51|408.28|405.88|408.91|406.51|408.28|405.88|0
1644245150000|2022-02-07 14:45:50|408.44|406.04|407.96|405.56|408.44|406.04|407.49|405.09|0
1644245160000|2022-02-07 14:46:00|407.81|405.41|408.75|406.35|408.75|406.35|407.81|405.41|0
1644245170000|2022-02-07 14:46:10|408.83|406.43|408.28|405.88|408.83|406.43|407.73|405.33|0
1644245180000|2022-02-07 14:46:20|408.12|405.72|408.43|406.03|408.91|406.51|408.12|405.72|0
1644245190000|2022-02-07 14:46:30|408.75|406.35|408.91|406.51|408.91|406.51|408.12|405.72|0
1644245200000|2022-02-07 14:46:40|409.46|407.06|408.75|406.35|409.54|407.14|408.59|406.19|0
1644245210000|2022-02-07 14:46:50|409.22|406.82|410.01|407.61|410.01|407.61|409.07|406.67|0
1644245220000|2022-02-07 14:47:00|409.54|407.14|408.59|406.19|409.54|407.14|408.59|406.19|0
1644245230000|2022-02-07 14:47:10|409.7|407.3|410.8|408.4|410.8|408.4|409.7|407.3|0
1644245240000|2022-02-07 14:47:20|410.33|407.93|410.17|407.77|410.33|407.93|410.17|407.77|0
1644245250000|2022-02-07 14:47:30|410.33|407.93|410.8|408.4|411.28|408.88|410.33|407.93|0
1644245260000|2022-02-07 14:47:40|411.28|408.88|410.96|408.56|411.28|408.88|410.96|408.56|0
1644245270000|2022-02-07 14:47:50|410.8|408.4|411.28|408.88|411.59|409.19|410.8|408.4|0
1644245280000|2022-02-07 14:48:00|410.96|408.56|410.96|408.56|411.43|409.03|410.8|408.4|0
1644245290000|2022-02-07 14:48:10|410.64|408.24|410.41|408.01|410.64|408.24|410.41|408.01|0
1644245300000|2022-02-07 14:48:20|410.48|408.08|411.75|409.35|412.07|409.67|410.48|408.08|0
1644245310000|2022-02-07 14:48:30|412.38|409.98|412.7|410.3|413.02|410.62|412.38|409.98|0
1644245320000|2022-02-07 14:48:40|412.54|410.14|412.07|409.67|412.54|410.14|412.07|409.67|0
1644245330000|2022-02-07 14:48:50|413.02|410.62|412.54|410.14|413.18|410.78|412.54|410.14|0
1644245340000|2022-02-07 14:49:00|413.18|410.78|413.42|411.02|413.42|411.02|413.18|410.78|0
1644245350000|2022-02-07 14:49:10|412.7|410.3|413.33|410.93|413.33|410.93|412.7|410.3|0
1644245360000|2022-02-07 14:49:20|414.13|411.73|413.18|410.78|414.13|411.73|413.18|410.78|0
1644245370000|2022-02-07 14:49:30|413.02|410.62|413.02|410.62|413.02|410.62|412.7|410.3|0
1644245380000|2022-02-07 14:49:40|413.33|410.93|413.81|411.41|413.81|411.41|413.33|410.93|0
1644245390000|2022-02-07 14:49:50|413.65|411.25|413.02|410.62|413.65|411.25|413.02|410.62|0
1644245400000|2022-02-07 14:50:00|412.54|410.14|411.99|409.59|412.54|410.14|411.99|409.59|0
1644245410000|2022-02-07 14:50:10|411.75|409.35|411.59|409.19|411.91|409.51|411.59|409.19|0
1644245420000|2022-02-07 14:50:20|411.27|408.87|410.8|408.4|411.43|409.03|410.8|408.4|0
1644245430000|2022-02-07 14:50:30|410.64|408.24|411.27|408.87|411.27|408.87|410.48|408.08|0
1644245440000|2022-02-07 14:50:40|410.96|408.56|409.69|407.29|410.96|408.56|409.38|406.98|0
1644245450000|2022-02-07 14:50:50|410.17|407.77|409.54|407.14|410.33|407.93|409.54|407.14|0
1644245460000|2022-02-07 14:51:00|409.38|406.98|408.28|405.88|409.38|406.98|408.28|405.88|0
1644245470000|2022-02-07 14:51:10|407.65|405.25|406.31|403.91|407.65|405.25|406.07|403.67|0
1644245480000|2022-02-07 14:51:20|406.55|404.15|406.86|404.46|407.33|404.93|406.55|404.15|0
1644245490000|2022-02-07 14:51:30|406.7|404.3|406.7|404.3|407.02|404.62|406.55|404.15|0
1644245500000|2022-02-07 14:51:40|406.86|404.46|406.86|404.46|406.86|404.46|406.7|404.3|0
1644245510000|2022-02-07 14:51:50|406.78|404.38|405.13|402.73|406.78|404.38|405.13|402.73|0
1644245520000|2022-02-07 14:52:00|405.92|403.52|405.76|403.36|405.92|403.52|405.69|403.29|0
1644245530000|2022-02-07 14:52:10|405.6|403.2|405.92|403.52|405.92|403.52|404.74|402.34|0
1644245540000|2022-02-07 14:52:20|406.07|403.67|404.51|402.11|406.07|403.67|404.51|402.11|0
1644245550000|2022-02-07 14:52:30|404.35|401.95|404.04|401.64|404.35|401.95|404.04|401.64|0
1644245560000|2022-02-07 14:52:40|405.13|402.73|404.82|402.42|405.13|402.73|404.82|402.42|0
1644245570000|2022-02-07 14:52:50|405.13|402.73|405.13|402.73|405.13|402.73|404.51|402.11|0
1644245580000|2022-02-07 14:53:00|405.29|402.89|405.76|403.36|405.76|403.36|405.13|402.73|0
1644245590000|2022-02-07 14:53:10|406.07|403.67|407.02|404.62|407.02|404.62|406.07|403.67|0
1644245600000|2022-02-07 14:53:20|406.86|404.46|406.23|403.83|406.86|404.46|406.23|403.83|0
1644245610000|2022-02-07 14:53:30|406.39|403.99|406.23|403.83|406.86|404.46|406.23|403.83|0
1644245620000|2022-02-07 14:53:40|405.76|403.36|405.13|402.73|405.76|403.36|405.13|402.73|0
1644245630000|2022-02-07 14:53:50|404.98|402.58|404.98|402.58|404.98|402.58|404.82|402.42|0
1644245640000|2022-02-07 14:54:00|404.82|402.42|404.66|402.26|404.98|402.58|404.35|401.95|0
1644245650000|2022-02-07 14:54:10|405.45|403.05|404.98|402.58|405.45|403.05|404.98|402.58|0
1644245660000|2022-02-07 14:54:20|404.9|402.5|405.76|403.36|405.76|403.36|404.66|402.26|0
1644245670000|2022-02-07 14:54:30|405.84|403.44|405.29|402.89|405.84|403.44|405.29|402.89|0
1644245680000|2022-02-07 14:54:40|405.13|402.73|404.98|402.58|405.13|402.73|404.82|402.42|0
1644245690000|2022-02-07 14:54:50|405.13|402.73|404.66|402.26|405.13|402.73|404.51|402.11|0
1644245700000|2022-02-07 14:55:00|404.82|402.42|404.82|402.42|404.98|402.58|404.82|402.42|0
1644245710000|2022-02-07 14:55:10|404.04|401.64|404.51|402.11|404.51|402.11|403.88|401.48|0
1644245720000|2022-02-07 14:55:20|404.35|401.95|404.82|402.42|404.82|402.42|404.35|401.95|0
1644245730000|2022-02-07 14:55:30|404.51|402.11|404.66|402.26|405.06|402.66|404.51|402.11|0
1644245740000|2022-02-07 14:55:40|404.35|401.95|404.51|402.11|404.82|402.42|404.35|401.95|0
1644245750000|2022-02-07 14:55:50|404.19|401.79|404.19|401.79|404.51|402.11|404.19|401.79|0
1644245760000|2022-02-07 14:56:00|403.72|401.32|404.51|402.11|404.51|402.11|403.57|401.17|0
1644245770000|2022-02-07 14:56:10|404.66|402.26|405.29|402.89|405.29|402.89|404.19|401.79|0
1644245780000|2022-02-07 14:56:20|404.98|402.58|405.45|403.05|405.45|403.05|404.98|402.58|0
1644245790000|2022-02-07 14:56:30|405.6|403.2|405.68|403.28|405.68|403.28|405.45|403.05|0
1644245800000|2022-02-07 14:56:40|405.13|402.73|405.13|402.73|405.29|402.89|405.13|402.73|0
1644245810000|2022-02-07 14:56:50|405.45|403.05|405.21|402.81|405.45|403.05|405.06|402.66|0
1644245820000|2022-02-07 14:57:00|405.13|402.73|406.39|403.99|406.39|403.99|405.13|402.73|0
1644245830000|2022-02-07 14:57:10|406.54|404.14|406.07|403.67|406.86|404.46|406.07|403.67|0
1644245840000|2022-02-07 14:57:20|406.39|403.99|406.23|403.83|406.47|404.07|406.23|403.83|0
1644245850000|2022-02-07 14:57:30|406.39|403.99|408.43|406.03|408.43|406.03|406.31|403.91|0
1644245860000|2022-02-07 14:57:40|408.36|405.96|408.9|406.5|409.22|406.82|408.36|405.96|0
1644245870000|2022-02-07 14:57:50|408.75|406.35|411.2|408.8|411.2|408.8|408.75|406.35|0
1644245880000|2022-02-07 14:58:00|410.32|407.92|410.01|407.61|410.32|407.92|409.85|407.45|0
1644245890000|2022-02-07 14:58:10|409.38|406.98|408.75|406.35|409.38|406.98|408.75|406.35|0
1644245900000|2022-02-07 14:58:20|408.9|406.5|408.43|406.03|408.9|406.5|408.12|405.72|0
1644245910000|2022-02-07 14:58:30|408.04|405.64|407.88|405.48|408.04|405.64|407.88|405.48|0
1644245920000|2022-02-07 14:58:40|407.96|405.56|408.12|405.72|408.35|405.95|407.96|405.56|0
1644245930000|2022-02-07 14:58:50|407.8|405.4|407.64|405.24|407.96|405.56|407.64|405.24|0
1644245940000|2022-02-07 14:59:00|407.57|405.17|406.86|404.46|407.64|405.24|406.86|404.46|0
1644245950000|2022-02-07 14:59:10|406.54|404.14|407.01|404.61|407.01|404.61|406.54|404.14|0
1644245960000|2022-02-07 14:59:20|407.33|404.93|406.86|404.46|407.33|404.93|406.86|404.46|0
1644245970000|2022-02-07 14:59:30|406.7|404.3|406.15|403.75|406.7|404.3|406.15|403.75|0
1644245980000|2022-02-07 14:59:40|405.91|403.51|405.84|403.44|406.23|403.83|405.84|403.44|0
1644245990000|2022-02-07 14:59:50|405.91|403.51|406.39|403.99|406.39|403.99|405.44|403.04|0
1644246000000|2022-02-07 15:00:00|405.76|403.36|405.13|402.73|405.76|403.36|405.13|402.73|0
1644246010000|2022-02-07 15:00:10|406.51|404.11|407.3|404.9|407.3|404.9|406.51|404.11|0
1644246020000|2022-02-07 15:00:20|407.61|405.21|406.98|404.58|407.61|405.21|406.98|404.58|0
1644246030000|2022-02-07 15:00:30|407.3|404.9|406.67|404.27|407.3|404.9|406.67|404.27|0
1644246040000|2022-02-07 15:00:40|406.98|404.58|403.86|401.46|406.98|404.58|403.86|401.46|0
1644246050000|2022-02-07 15:00:50|404.02|401.62|404.96|402.56|404.96|402.56|404.02|401.62|0
1644246060000|2022-02-07 15:01:00|405.12|402.72|406.54|404.14|406.54|404.14|405.12|402.72|0
1644246070000|2022-02-07 15:01:10|407.17|404.77|406.38|403.98|407.17|404.77|406.38|403.98|0
1644246080000|2022-02-07 15:01:20|406.62|404.22|406.38|403.98|406.7|404.3|406.07|403.67|0
1644246090000|2022-02-07 15:01:30|406.07|403.67|406.85|404.45|406.85|404.45|406.07|403.67|0
1644246100000|2022-02-07 15:01:40|406.07|403.67|406.07|403.67|406.22|403.82|406.07|403.67|0
1644246110000|2022-02-07 15:01:50|405.75|403.35|405.91|403.51|405.91|403.51|405.28|402.88|0
1644246120000|2022-02-07 15:02:00|405.83|403.43|405.67|403.27|405.99|403.59|405.67|403.27|0
1644246130000|2022-02-07 15:02:10|406.07|403.67|406.22|403.82|406.22|403.82|406.07|403.67|0
1644246140000|2022-02-07 15:02:20|406.54|404.14|407.01|404.61|407.01|404.61|406.38|403.98|0
1644246150000|2022-02-07 15:02:30|407.17|404.77|407.64|405.24|407.64|405.24|407.01|404.61|0
1644246160000|2022-02-07 15:02:40|407.33|404.93|407.01|404.61|407.33|404.93|407.01|404.61|0
1644246170000|2022-02-07 15:02:50|407.33|404.93|407.17|404.77|407.33|404.93|407.01|404.61|0
1644246180000|2022-02-07 15:03:00|407.8|405.4|407.48|405.08|407.88|405.48|407.48|405.08|0
1644246190000|2022-02-07 15:03:10|407.64|405.24|407.17|404.77|407.64|405.24|407.01|404.61|0
1644246200000|2022-02-07 15:03:20|407.64|405.24|407.17|404.77|407.64|405.24|407.09|404.69|0
1644246210000|2022-02-07 15:03:30|407.33|404.93|408.27|405.87|408.27|405.87|407.01|404.61|0
1644246220000|2022-02-07 15:03:40|408.59|406.19|408.51|406.11|408.67|406.27|408.51|406.11|0
1644246230000|2022-02-07 15:03:50|407.64|405.24|408.11|405.71|408.11|405.71|407.64|405.24|0
1644246240000|2022-02-07 15:04:00|408.59|406.19|408.11|405.71|408.83|406.43|408.11|405.71|0
1644246250000|2022-02-07 15:04:10|407.96|405.56|407.17|404.77|407.96|405.56|407.17|404.77|0
1644246260000|2022-02-07 15:04:20|407.01|404.61|407.33|404.93|407.33|404.93|407.01|404.61|0
1644246270000|2022-02-07 15:04:30|407.17|404.77|407.33|404.93|407.41|405.01|407.01|404.61|0
1644246280000|2022-02-07 15:04:40|407.64|405.24|407.33|404.93|407.64|405.24|407.33|404.93|0
1644246290000|2022-02-07 15:04:50|406.85|404.45|407.17|404.77|407.33|404.93|406.85|404.45|0
1644246300000|2022-02-07 15:05:00|407.33|404.93|407.33|404.93|407.33|404.93|407.33|404.93|0
1644246310000|2022-02-07 15:05:10|407.17|404.77|406.69|404.29|407.33|404.93|406.69|404.29|0
1644246320000|2022-02-07 15:05:20|406.22|403.82|405.91|403.51|406.22|403.82|405.59|403.19|0
1644246330000|2022-02-07 15:05:30|405.59|403.19|405.91|403.51|405.91|403.51|405.59|403.19|0
1644246340000|2022-02-07 15:05:40|405.75|403.35|404.65|402.25|405.75|403.35|404.65|402.25|0
1644246350000|2022-02-07 15:05:50|404.49|402.09|404.33|401.93|404.49|402.09|404.33|401.93|0
1644246360000|2022-02-07 15:06:00|404.18|401.78|402.61|400.21|404.18|401.78|402.61|400.21|0
1644246370000|2022-02-07 15:06:10|404.33|401.93|404.8|402.4|404.8|402.4|404.33|401.93|0
1644246380000|2022-02-07 15:06:20|405.12|402.72|404.96|402.56|405.12|402.72|404.65|402.25|0
1644246390000|2022-02-07 15:06:30|405.12|402.72|405.43|403.03|405.43|403.03|405.12|402.72|0
1644246400000|2022-02-07 15:06:40|405.28|402.88|404.96|402.56|405.28|402.88|404.96|402.56|0
1644246410000|2022-02-07 15:06:50|404.65|402.25|404.33|401.93|404.65|402.25|404.33|401.93|0
1644246420000|2022-02-07 15:07:00|404.65|402.25|404.33|401.93|404.65|402.25|404.18|401.78|0
1644246430000|2022-02-07 15:07:10|404.18|401.78|405.12|402.72|405.12|402.72|404.18|401.78|0
1644246440000|2022-02-07 15:07:20|405.28|402.88|405.59|403.19|405.59|403.19|404.96|402.56|0
1644246450000|2022-02-07 15:07:30|405.28|402.88|405.52|403.12|405.52|403.12|405.28|402.88|0
1644246460000|2022-02-07 15:07:40|405.75|403.35|406.54|404.14|406.54|404.14|405.75|403.35|0
1644246470000|2022-02-07 15:07:50|406.22|403.82|406.22|403.82|406.22|403.82|406.06|403.66|0
1644246480000|2022-02-07 15:08:00|406.54|404.14|406.69|404.29|407.01|404.61|406.54|404.14|0
1644246490000|2022-02-07 15:08:10|406.06|403.66|406.3|403.9|406.3|403.9|406.06|403.66|0
1644246500000|2022-02-07 15:08:20|406.22|403.82|406.22|403.82|406.3|403.9|406.22|403.82|0
1644246510000|2022-02-07 15:08:30|405.75|403.35|405.36|402.96|405.75|403.35|405.28|402.88|0
1644246520000|2022-02-07 15:08:40|405.75|403.35|405.28|402.88|405.75|403.35|405.28|402.88|0
1644246530000|2022-02-07 15:08:50|405.12|402.72|404.96|402.56|405.12|402.72|404.96|402.56|0
1644246540000|2022-02-07 15:09:00|404.8|402.4|404.8|402.4|404.8|402.4|404.65|402.25|0
1644246550000|2022-02-07 15:09:10|404.96|402.56|405.75|403.35|405.75|403.35|404.96|402.56|0
1644246560000|2022-02-07 15:09:20|405.83|403.43|405.67|403.27|405.83|403.43|405.59|403.19|0
1644246570000|2022-02-07 15:09:30|405.75|403.35|405.59|403.19|405.75|403.35|405.43|403.03|0
1644246580000|2022-02-07 15:09:40|405.9|403.5|405.83|403.43|405.9|403.5|405.59|403.19|0
1644246590000|2022-02-07 15:09:50|405.9|403.5|405.59|403.19|406.06|403.66|405.59|403.19|0
1644246600000|2022-02-07 15:10:00|405.28|402.88|404.96|402.56|405.28|402.88|404.96|402.56|0
1644246610000|2022-02-07 15:10:10|404.65|402.25|405.12|402.72|405.12|402.72|404.41|402.01|0
1644246620000|2022-02-07 15:10:20|405.43|403.03|404.65|402.25|405.43|403.03|404.65|402.25|0
1644246630000|2022-02-07 15:10:30|404.8|402.4|405.12|402.72|405.12|402.72|404.65|402.25|0
1644246640000|2022-02-07 15:10:40|404.8|402.4|405.59|403.19|405.59|403.19|404.8|402.4|0
1644246650000|2022-02-07 15:10:50|405.2|402.8|405.75|403.35|405.9|403.5|405.2|402.8|0
1644246660000|2022-02-07 15:11:00|406.38|403.98|406.85|404.45|407.25|404.85|406.38|403.98|0
1644246670000|2022-02-07 15:11:10|406.69|404.29|407.8|405.4|407.8|405.4|406.69|404.29|0
1644246680000|2022-02-07 15:11:20|409.38|406.98|409.54|407.14|409.54|407.14|409.06|406.66|0
1644246690000|2022-02-07 15:11:30|409.46|407.06|409.22|406.82|410.01|407.61|409.22|406.82|0
1644246700000|2022-02-07 15:11:40|408.74|406.34|408.9|406.5|408.9|406.5|408.59|406.19|0
1644246710000|2022-02-07 15:11:50|408.74|406.34|408.74|406.34|408.74|406.34|408.59|406.19|0
1644246720000|2022-02-07 15:12:00|408.59|406.19|408.74|406.34|409.54|407.14|408.59|406.19|0
1644246730000|2022-02-07 15:12:10|409.38|406.98|410.01|407.61|410.01|407.61|409.38|406.98|0
1644246740000|2022-02-07 15:12:20|410.64|408.24|411.91|409.51|411.91|409.51|410.64|408.24|0
1644246750000|2022-02-07 15:12:30|411.6|409.2|411.52|409.12|411.6|409.2|411.28|408.88|0
1644246760000|2022-02-07 15:12:40|411.76|409.36|411.6|409.2|412.07|409.67|411.6|409.2|0
1644246770000|2022-02-07 15:12:50|411.76|409.36|411.28|408.88|411.76|409.36|411.28|408.88|0
1644246780000|2022-02-07 15:13:00|411.84|409.44|411.75|409.35|412.23|409.83|411.75|409.35|0
1644246790000|2022-02-07 15:13:10|411.44|409.04|412.23|409.83|412.23|409.83|411.44|409.04|0
1644246800000|2022-02-07 15:13:20|411.75|409.35|411.91|409.51|411.91|409.51|411.75|409.35|0
1644246810000|2022-02-07 15:13:30|412.23|409.83|412.07|409.67|412.23|409.83|411.91|409.51|0
1644246820000|2022-02-07 15:13:40|412.23|409.83|412.16|409.76|412.23|409.83|412.07|409.67|0
1644246830000|2022-02-07 15:13:50|412.31|409.91|411.75|409.35|412.31|409.91|411.75|409.35|0
1644246840000|2022-02-07 15:14:00|411.91|409.51|413.03|410.63|413.03|410.63|411.84|409.44|0
1644246850000|2022-02-07 15:14:10|412.39|409.99|412.47|410.07|412.71|410.31|412.39|409.99|0
1644246860000|2022-02-07 15:14:20|412.55|410.15|412.23|409.83|412.55|410.15|412.23|409.83|0
1644246870000|2022-02-07 15:14:30|412.71|410.31|412.55|410.15|412.71|410.31|412.55|410.15|0
1644246880000|2022-02-07 15:14:40|412.23|409.83|412.55|410.15|412.87|410.47|412.23|409.83|0
1644246890000|2022-02-07 15:14:50|412.87|410.47|412.63|410.23|412.87|410.47|412.55|410.15|0
1644246900000|2022-02-07 15:15:00|412.87|410.47|411.75|409.35|412.87|410.47|411.75|409.35|0
1644246910000|2022-02-07 15:15:10|411.91|409.51|412.39|409.99|413.03|410.63|411.91|409.51|0
1644246920000|2022-02-07 15:15:20|412.55|410.15|412.07|409.67|412.55|410.15|412.07|409.67|0
1644246930000|2022-02-07 15:15:30|411.84|409.44|411.6|409.2|412.07|409.67|411.6|409.2|0
1644246940000|2022-02-07 15:15:40|411.75|409.35|411.91|409.51|411.91|409.51|411.75|409.35|0
1644246950000|2022-02-07 15:15:50|412|409.6|411.44|409.04|412|409.6|411.44|409.04|0
1644246960000|2022-02-07 15:16:00|411.84|409.44|411.6|409.2|411.84|409.44|411.6|409.2|0
1644246970000|2022-02-07 15:16:10|410.8|408.4|411.59|409.19|411.59|409.19|410.8|408.4|0
1644246980000|2022-02-07 15:16:20|411.44|409.04|411.44|409.04|411.59|409.19|411.44|409.04|0
1644246990000|2022-02-07 15:16:30|411.12|408.72|410.8|408.4|411.12|408.72|410.8|408.4|0
1644247000000|2022-02-07 15:16:40|410.64|408.24|410.8|408.4|410.8|408.4|410.64|408.24|0
1644247010000|2022-02-07 15:16:50|410.48|408.08|410.48|408.08|410.48|408.08|410.33|407.93|0
1644247020000|2022-02-07 15:17:00|410.8|408.4|411.28|408.88|411.28|408.88|410.8|408.4|0
1644247030000|2022-02-07 15:17:10|411.44|409.04|411.28|408.88|411.44|409.04|411.28|408.88|0
1644247040000|2022-02-07 15:17:20|411.75|409.35|410.1|407.7|412.23|409.83|410.1|407.7|0
1644247050000|2022-02-07 15:17:30|410.42|408.02|410.1|407.7|410.58|408.18|409.95|407.55|0
1644247060000|2022-02-07 15:17:40|409.94|407.54|410.26|407.86|410.42|408.02|409.94|407.54|0
1644247070000|2022-02-07 15:17:50|410.58|408.18|410.58|408.18|410.58|408.18|410.26|407.86|0
1644247080000|2022-02-07 15:18:00|410.74|408.34|410.58|408.18|410.9|408.5|410.42|408.02|0
1644247090000|2022-02-07 15:18:10|410.42|408.02|411.06|408.66|411.06|408.66|410.42|408.02|0
1644247100000|2022-02-07 15:18:20|410.74|408.34|410.74|408.34|410.74|408.34|410.67|408.27|0
1644247110000|2022-02-07 15:18:30|410.9|408.5|410.58|408.18|410.9|408.5|410.58|408.18|0
1644247120000|2022-02-07 15:18:40|410.74|408.34|410.58|408.18|410.74|408.34|410.58|408.18|0
1644247130000|2022-02-07 15:18:50|410.26|407.86|409.94|407.54|410.26|407.86|409.94|407.54|0
1644247140000|2022-02-07 15:19:00|409.15|406.75|409.47|407.07|409.63|407.23|409.15|406.75|0
1644247150000|2022-02-07 15:19:10|410.1|407.7|410.1|407.7|410.1|407.7|409.55|407.15|0
1644247160000|2022-02-07 15:19:20|410.26|407.86|410.1|407.7|410.26|407.86|410.1|407.7|0
1644247170000|2022-02-07 15:19:30|410.51|408.11|409.63|407.23|410.51|408.11|409.63|407.23|0
1644247180000|2022-02-07 15:19:40|410.1|407.7|409.94|407.54|410.26|407.86|409.94|407.54|0
1644247190000|2022-02-07 15:19:50|410.26|407.86|410.58|408.18|410.74|408.34|410.26|407.86|0
1644247200000|2022-02-07 15:20:00|410.26|407.86|410.9|408.5|410.9|408.5|410.26|407.86|0
1644247210000|2022-02-07 15:20:10|411.06|408.66|410.74|408.34|411.06|408.66|410.58|408.18|0
1644247220000|2022-02-07 15:20:20|410.42|408.02|410.1|407.7|410.42|408.02|410.1|407.7|0
1644247230000|2022-02-07 15:20:30|410.26|407.86|409.78|407.38|410.26|407.86|409.63|407.23|0
1644247240000|2022-02-07 15:20:40|409.47|407.07|408.67|406.27|409.47|407.07|408.67|406.27|0
1644247250000|2022-02-07 15:20:50|408.99|406.59|408.67|406.27|408.99|406.59|408.67|406.27|0
1644247260000|2022-02-07 15:21:00|408.59|406.19|408.51|406.11|408.67|406.27|408.51|406.11|0
1644247270000|2022-02-07 15:21:10|408.35|405.95|407.88|405.48|408.67|406.27|407.88|405.48|0
1644247280000|2022-02-07 15:21:20|408.03|405.63|407.4|405|408.03|405.63|407.24|404.84|0
1644247290000|2022-02-07 15:21:30|407.56|405.16|406.92|404.52|407.56|405.16|406.92|404.52|0
1644247300000|2022-02-07 15:21:40|406.76|404.36|407.08|404.68|407.08|404.68|406.76|404.36|0
1644247310000|2022-02-07 15:21:50|407.56|405.16|407.72|405.32|407.72|405.32|407.56|405.16|0
1644247320000|2022-02-07 15:22:00|407.56|405.16|407.4|405|407.88|405.48|407.4|405|0
1644247330000|2022-02-07 15:22:10|407.16|404.76|407.24|404.84|407.24|404.84|407.16|404.76|0
1644247340000|2022-02-07 15:22:20|407.4|405|406.76|404.36|407.4|405|406.76|404.36|0
1644247350000|2022-02-07 15:22:30|406.29|403.89|405.97|403.57|406.29|403.89|405.97|403.57|0
1644247360000|2022-02-07 15:22:40|406.29|403.89|405.81|403.41|406.29|403.89|405.65|403.25|0
1644247370000|2022-02-07 15:22:50|406.13|403.73|405.81|403.41|406.13|403.73|405.81|403.41|0
1644247380000|2022-02-07 15:23:00|405.97|403.57|405.18|402.78|405.97|403.57|405.18|402.78|0
1644247390000|2022-02-07 15:23:10|405.65|403.25|405.18|402.78|405.65|403.25|405.18|402.78|0
1644247400000|2022-02-07 15:23:20|405.34|402.94|404.23|401.83|405.34|402.94|404.23|401.83|0
1644247410000|2022-02-07 15:23:30|404.07|401.67|404.23|401.83|404.39|401.99|404.07|401.67|0
1644247420000|2022-02-07 15:23:40|404.39|401.99|404.23|401.83|404.39|401.99|404.07|401.67|0
1644247430000|2022-02-07 15:23:50|404.07|401.67|404.07|401.67|404.07|401.67|403.92|401.52|0
1644247440000|2022-02-07 15:24:00|404.39|401.99|404.79|402.39|404.86|402.46|404.39|401.99|0
1644247450000|2022-02-07 15:24:10|404.71|402.31|403.92|401.52|404.71|402.31|403.92|401.52|0
1644247460000|2022-02-07 15:24:20|403.6|401.2|403.37|400.97|403.6|401.2|403.28|400.88|0
1644247470000|2022-02-07 15:24:30|403.6|401.2|403.92|401.52|403.92|401.52|403.6|401.2|0
1644247480000|2022-02-07 15:24:40|404.07|401.67|404.07|401.67|404.07|401.67|404.07|401.67|0
1644247490000|2022-02-07 15:24:50|404.39|401.99|404.55|402.15|404.55|402.15|404.23|401.83|0
1644247500000|2022-02-07 15:25:00|404.7|402.3|404.86|402.46|405.02|402.62|404.7|402.3|0
1644247510000|2022-02-07 15:25:10|405.02|402.62|405.34|402.94|405.34|402.94|405.02|402.62|0
1644247520000|2022-02-07 15:25:20|405.18|402.78|404.23|401.83|405.18|402.78|404.23|401.83|0
1644247530000|2022-02-07 15:25:30|404.07|401.67|402.97|400.57|404.07|401.67|402.97|400.57|0
1644247540000|2022-02-07 15:25:40|403.13|400.73|403.13|400.73|403.28|400.88|403.13|400.73|0
1644247550000|2022-02-07 15:25:50|402.97|400.57|403.6|401.2|403.6|401.2|402.97|400.57|0
1644247560000|2022-02-07 15:26:00|403.44|401.04|403.76|401.36|403.76|401.36|403.44|401.04|0
1644247570000|2022-02-07 15:26:10|403.91|401.51|403.44|401.04|403.91|401.51|403.28|400.88|0
1644247580000|2022-02-07 15:26:20|403.6|401.2|403.28|400.88|403.6|401.2|403.28|400.88|0
1644247590000|2022-02-07 15:26:30|403.13|400.73|403.13|400.73|403.21|400.81|403.13|400.73|0
1644247600000|2022-02-07 15:26:40|402.97|400.57|403.13|400.73|403.13|400.73|402.97|400.57|0
1644247610000|2022-02-07 15:26:50|402.97|400.57|403.6|401.2|403.6|401.2|402.97|400.57|0
1644247620000|2022-02-07 15:27:00|403.44|401.04|402.97|400.57|403.6|401.2|402.97|400.57|0
1644247630000|2022-02-07 15:27:10|403.13|400.73|401.95|399.55|403.44|401.04|401.95|399.55|0
1644247640000|2022-02-07 15:27:20|402.02|399.62|401.63|399.23|402.02|399.62|401.63|399.23|0
1644247650000|2022-02-07 15:27:30|401.86|399.46|401.71|399.31|402.02|399.62|401.71|399.31|0
1644247660000|2022-02-07 15:27:40|401.55|399.15|401.71|399.31|401.71|399.31|401.55|399.15|0
1644247670000|2022-02-07 15:27:50|402.34|399.94|402.34|399.94|402.58|400.18|402.34|399.94|0
1644247680000|2022-02-07 15:28:00|402.65|400.25|403.12|400.72|403.12|400.72|402.49|400.09|0
1644247690000|2022-02-07 15:28:10|402.81|400.41|403.12|400.72|403.12|400.72|402.81|400.41|0
1644247700000|2022-02-07 15:28:20|402.18|399.78|402.34|399.94|402.34|399.94|402.18|399.78|0
1644247710000|2022-02-07 15:28:30|402.49|400.09|402.65|400.25|402.65|400.25|402.49|400.09|0
1644247720000|2022-02-07 15:28:40|402.49|400.09|402.49|400.09|402.58|400.18|402.49|400.09|0
1644247730000|2022-02-07 15:28:50|402.34|399.94|402.18|399.78|402.49|400.09|402.18|399.78|0
1644247740000|2022-02-07 15:29:00|402.49|400.09|403.28|400.88|403.28|400.88|402.49|400.09|0
1644247750000|2022-02-07 15:29:10|402.97|400.57|403.12|400.72|403.12|400.72|402.65|400.25|0
1644247760000|2022-02-07 15:29:20|403.28|400.88|403.12|400.72|403.28|400.88|402.97|400.57|0
1644247770000|2022-02-07 15:29:30|403.28|400.88|402.97|400.57|403.28|400.88|402.97|400.57|0
1644247780000|2022-02-07 15:29:40|403.12|400.72|402.97|400.57|403.12|400.72|402.97|400.57|0
1644247790000|2022-02-07 15:29:50|403.44|401.04|403.44|401.04|403.76|401.36|403.44|401.04|0
1644247800000|2022-02-07 15:30:00|403.28|400.88|403.6|401.2|404.07|401.67|403.28|400.88|0
1644247810000|2022-02-07 15:30:10|403.44|401.04|404.54|402.14|404.54|402.14|403.44|401.04|0
1644247820000|2022-02-07 15:30:20|404.7|402.3|404.54|402.14|404.7|402.3|404.54|402.14|0
1644247830000|2022-02-07 15:30:30|404.7|402.3|404.86|402.46|404.86|402.46|404.54|402.14|0
1644247840000|2022-02-07 15:30:40|405.02|402.62|404.63|402.23|405.34|402.94|404.63|402.23|0
1644247850000|2022-02-07 15:30:50|404.54|402.14|404.07|401.67|404.54|402.14|404.07|401.67|0
1644247860000|2022-02-07 15:31:00|404.23|401.83|404.23|401.83|404.54|402.14|404.23|401.83|0
1644247870000|2022-02-07 15:31:10|403.6|401.2|403.6|401.2|403.75|401.35|403.6|401.2|0
1644247880000|2022-02-07 15:31:20|403.75|401.35|403.6|401.2|403.75|401.35|403.44|401.04|0
1644247890000|2022-02-07 15:31:30|403.28|400.88|403.44|401.04|403.6|401.2|403.28|400.88|0
1644247900000|2022-02-07 15:31:40|403.6|401.2|403.6|401.2|403.6|401.2|403.6|401.2|0
1644247910000|2022-02-07 15:31:50|403.44|401.04|403.52|401.12|403.52|401.12|403.44|401.04|0
1644247920000|2022-02-07 15:32:00|403.6|401.2|403.12|400.72|403.75|401.35|403.12|400.72|0
1644247930000|2022-02-07 15:32:10|403.6|401.2|403.91|401.51|403.91|401.51|403.6|401.2|0
1644247940000|2022-02-07 15:32:20|403.44|401.04|403.21|400.81|403.44|401.04|403.21|400.81|0
1644247950000|2022-02-07 15:32:30|403.28|400.88|403.05|400.65|403.44|401.04|402.81|400.41|0
1644247960000|2022-02-07 15:32:40|403.12|400.72|402.97|400.57|403.12|400.72|402.97|400.57|0
1644247970000|2022-02-07 15:32:50|402.57|400.17|402.49|400.09|402.65|400.25|402.49|400.09|0
1644247980000|2022-02-07 15:33:00|402.34|399.94|402.02|399.62|402.49|400.09|402.02|399.62|0
1644247990000|2022-02-07 15:33:10|400.6|398.2|400.37|397.97|400.6|398.2|399.66|397.26|0
1644248000000|2022-02-07 15:33:20|400.29|397.89|400.29|397.89|400.29|397.89|400.13|397.73|0
1644248010000|2022-02-07 15:33:30|400.45|398.05|400.13|397.73|400.45|398.05|400.06|397.66|0
1644248020000|2022-02-07 15:33:40|399.98|397.58|398.72|396.32|399.98|397.58|398.72|396.32|0
1644248030000|2022-02-07 15:33:50|398.41|396.01|398.72|396.32|398.72|396.32|398.41|396.01|0
1644248040000|2022-02-07 15:34:00|398.41|396.01|397.63|395.23|398.41|396.01|397.63|395.23|0
1644248050000|2022-02-07 15:34:10|397.78|395.38|397.47|395.07|397.78|395.38|397.47|395.07|0
1644248060000|2022-02-07 15:34:20|397.31|394.91|397.47|395.07|397.47|395.07|397.16|394.76|0
1644248070000|2022-02-07 15:34:30|397.63|395.23|397.63|395.23|397.63|395.23|397.47|395.07|0
1644248080000|2022-02-07 15:34:40|397.47|395.07|397.16|394.76|397.63|395.23|397.16|394.76|0
1644248090000|2022-02-07 15:34:50|396.84|394.44|397.16|394.76|397.16|394.76|396.84|394.44|0
1644248100000|2022-02-07 15:35:00|397.31|394.91|397.16|394.76|397.31|394.91|397.16|394.76|0
1644248110000|2022-02-07 15:35:10|397.47|395.07|397.31|394.91|397.47|395.07|397.31|394.91|0
1644248120000|2022-02-07 15:35:20|397.16|394.76|397.47|395.07|397.47|395.07|397.16|394.76|0
1644248130000|2022-02-07 15:35:30|397.94|395.54|398.41|396.01|398.56|396.16|397.78|395.38|0
1644248140000|2022-02-07 15:35:40|398.56|396.16|398.72|396.32|398.72|396.32|398.56|396.16|0
1644248150000|2022-02-07 15:35:50|398.41|396.01|398.1|395.7|398.41|396.01|398.1|395.7|0
1644248160000|2022-02-07 15:36:00|398.41|396.01|398.25|395.85|398.41|396.01|398.09|395.69|0
1644248170000|2022-02-07 15:36:10|398.41|396.01|398.09|395.69|398.49|396.09|398.09|395.69|0
1644248180000|2022-02-07 15:36:20|398.25|395.85|397.94|395.54|398.25|395.85|397.63|395.23|0
1644248190000|2022-02-07 15:36:30|398.25|395.85|397.78|395.38|398.25|395.85|397.78|395.38|0
1644248200000|2022-02-07 15:36:40|397.94|395.54|397.94|395.54|397.94|395.54|397.78|395.38|0
1644248210000|2022-02-07 15:36:50|398.09|395.69|397.94|395.54|398.09|395.69|397.94|395.54|0
1644248220000|2022-02-07 15:37:00|401.02|398.62|396.73|394.33|401.02|398.62|396.65|394.25|0
1644248230000|2022-02-07 15:37:10|396.88|394.48|397.74|395.34|397.74|395.34|396.41|394.01|0
1644248240000|2022-02-07 15:37:20|397.67|395.27|399.58|397.18|399.58|397.18|397.43|395.03|0
1644248250000|2022-02-07 15:37:30|399.74|397.34|399.73|397.33|399.74|397.34|399.5|397.1|0
1644248260000|2022-02-07 15:37:40|399.58|397.18|399.73|397.33|399.73|397.33|399.58|397.18|0
1644248270000|2022-02-07 15:37:50|399.66|397.26|399.73|397.33|399.73|397.33|399.66|397.26|0
1644248280000|2022-02-07 15:38:00|399.58|397.18|400.2|397.8|400.2|397.8|399.58|397.18|0
1644248290000|2022-02-07 15:38:10|400.52|398.12|400.52|398.12|400.67|398.27|400.52|398.12|0
1644248300000|2022-02-07 15:38:20|400.2|397.8|400.05|397.65|400.2|397.8|400.05|397.65|0
1644248310000|2022-02-07 15:38:30|399.89|397.49|400.67|398.27|400.67|398.27|399.89|397.49|0
1644248320000|2022-02-07 15:38:40|400.98|398.58|400.67|398.27|400.98|398.58|400.67|398.27|0
1644248330000|2022-02-07 15:38:50|400.2|397.8|400.2|397.8|400.36|397.96|400.2|397.8|0
1644248340000|2022-02-07 15:39:00|400.51|398.11|401.14|398.74|401.14|398.74|400.51|398.11|0
1644248350000|2022-02-07 15:39:10|401.45|399.05|402.23|399.83|402.23|399.83|401.45|399.05|0
1644248360000|2022-02-07 15:39:20|402.39|399.99|402.39|399.99|402.39|399.99|401.85|399.45|0
1644248370000|2022-02-07 15:39:30|402.08|399.68|402.39|399.99|402.7|400.3|402.08|399.68|0
1644248380000|2022-02-07 15:39:40|402.55|400.15|402.23|399.83|402.7|400.3|402.23|399.83|0
1644248390000|2022-02-07 15:39:50|402.08|399.68|402.55|400.15|402.55|400.15|402.08|399.68|0
1644248400000|2022-02-07 15:40:00|402.39|399.99|402.55|400.15|402.55|400.15|402.08|399.68|0
1644248410000|2022-02-07 15:40:10|401.92|399.52|402.08|399.68|402.23|399.83|401.92|399.52|0
1644248420000|2022-02-07 15:40:20|402.39|399.99|403.49|401.09|403.65|401.25|402.39|399.99|0
1644248430000|2022-02-07 15:40:30|403.96|401.56|404.27|401.87|404.59|402.19|403.96|401.56|0
1644248440000|2022-02-07 15:40:40|404.35|401.95|404.43|402.03|405.22|402.82|404.35|401.95|0
1644248450000|2022-02-07 15:40:50|404.27|401.87|404.98|402.58|404.98|402.58|404.27|401.87|0
1644248460000|2022-02-07 15:41:00|405.06|402.66|408.05|405.65|408.05|405.65|405.06|402.66|0
1644248470000|2022-02-07 15:41:10|407.9|405.5|408.37|405.97|408.37|405.97|407.42|405.02|0
1644248480000|2022-02-07 15:41:20|408.53|406.13|407.74|405.34|408.53|406.13|407.74|405.34|0
1644248490000|2022-02-07 15:41:30|407.35|404.95|408.37|405.97|408.37|405.97|407.35|404.95|0
1644248500000|2022-02-07 15:41:40|409.16|406.76|408.69|406.29|409.16|406.76|408.53|406.13|0
1644248510000|2022-02-07 15:41:50|408.05|405.65|408.21|405.81|408.21|405.81|408.05|405.65|0
1644248520000|2022-02-07 15:42:00|407.9|405.5|408.53|406.13|408.69|406.29|407.9|405.5|0
1644248530000|2022-02-07 15:42:10|407.9|405.5|407.58|405.18|407.9|405.5|407.42|405.02|0
1644248540000|2022-02-07 15:42:20|407.11|404.71|407.26|404.86|407.42|405.02|407.11|404.71|0
1644248550000|2022-02-07 15:42:30|406.95|404.55|406.48|404.08|406.95|404.55|406.48|404.08|0
1644248560000|2022-02-07 15:42:40|406.63|404.23|406.32|403.92|406.71|404.31|406.32|403.92|0
1644248570000|2022-02-07 15:42:50|406.71|404.31|406.79|404.39|406.95|404.55|406.63|404.23|0
1644248580000|2022-02-07 15:43:00|406.63|404.23|406.48|404.08|406.63|404.23|406.48|404.08|0
1644248590000|2022-02-07 15:43:10|406.32|403.92|406.32|403.92|406.48|404.08|406.32|403.92|0
1644248600000|2022-02-07 15:43:20|406.16|403.76|406.47|404.07|406.47|404.07|406.16|403.76|0
1644248610000|2022-02-07 15:43:30|406.63|404.23|406.63|404.23|407.42|405.02|406.63|404.23|0
1644248620000|2022-02-07 15:43:40|406.79|404.39|406.95|404.55|406.95|404.55|406.79|404.39|0
1644248630000|2022-02-07 15:43:50|407.26|404.86|407.11|404.71|407.42|405.02|407.11|404.71|0
1644248640000|2022-02-07 15:44:00|407.42|405.02|407.42|405.02|407.42|405.02|407.11|404.71|0
1644248650000|2022-02-07 15:44:10|407.58|405.18|408.37|405.97|408.37|405.97|407.58|405.18|0
1644248660000|2022-02-07 15:44:20|407.89|405.49|408.21|405.81|408.37|405.97|407.89|405.49|0
1644248670000|2022-02-07 15:44:30|408.37|405.97|407.89|405.49|408.37|405.97|407.89|405.49|0
1644248680000|2022-02-07 15:44:40|407.74|405.34|407.42|405.02|407.74|405.34|407.42|405.02|0
1644248690000|2022-02-07 15:44:50|407.26|404.86|406.95|404.55|407.42|405.02|406.95|404.55|0
1644248700000|2022-02-07 15:45:00|406.79|404.39|406.71|404.31|406.95|404.55|406.71|404.31|0
1644248710000|2022-02-07 15:45:10|407.11|404.71|406.95|404.55|407.42|405.02|406.79|404.39|0
1644248720000|2022-02-07 15:45:20|406.79|404.39|406.16|403.76|406.79|404.39|406|403.6|0
1644248730000|2022-02-07 15:45:30|406.63|404.23|406.79|404.39|406.79|404.39|406.47|404.07|0
1644248740000|2022-02-07 15:45:40|406.47|404.07|406.79|404.39|406.79|404.39|406.47|404.07|0
1644248750000|2022-02-07 15:45:50|406.63|404.23|406.16|403.76|406.63|404.23|406.16|403.76|0
1644248760000|2022-02-07 15:46:00|406.32|403.92|406.47|404.07|406.47|404.07|406.32|403.92|0
1644248770000|2022-02-07 15:46:10|406.16|403.76|405.69|403.29|406.16|403.76|405.37|402.97|0
1644248780000|2022-02-07 15:46:20|405.37|402.97|405.06|402.66|405.53|403.13|405.06|402.66|0
1644248790000|2022-02-07 15:46:30|404.98|402.58|405.06|402.66|405.06|402.66|404.9|402.5|0
1644248800000|2022-02-07 15:46:40|405.21|402.81|405.53|403.13|405.53|403.13|405.06|402.66|0
1644248810000|2022-02-07 15:46:50|405.37|402.97|405.53|403.13|405.53|403.13|405.37|402.97|0
1644248820000|2022-02-07 15:47:00|405.77|403.37|405.77|403.37|405.77|403.37|405.69|403.29|0
1644248830000|2022-02-07 15:47:10|404.74|402.34|405.84|403.44|405.84|403.44|404.74|402.34|0
1644248840000|2022-02-07 15:47:20|405.69|403.29|405.45|403.05|405.69|403.29|404.74|402.34|0
1644248850000|2022-02-07 15:47:30|405.37|402.97|405.37|402.97|405.45|403.05|405.37|402.97|0
1644248860000|2022-02-07 15:47:40|405.53|403.13|405.69|403.29|405.69|403.29|405.37|402.97|0
1644248870000|2022-02-07 15:47:50|405.53|403.13|405.37|402.97|405.53|403.13|405.37|402.97|0
1644248880000|2022-02-07 15:48:00|405.69|403.29|406|403.6|406.32|403.92|405.69|403.29|0
1644248890000|2022-02-07 15:48:10|406.32|403.92|407.03|404.63|407.03|404.63|406.32|403.92|0
1644248900000|2022-02-07 15:48:20|406.79|404.39|406.87|404.47|407.1|404.7|406.47|404.07|0
1644248910000|2022-02-07 15:48:30|406.95|404.55|406.95|404.55|406.95|404.55|406.63|404.23|0
1644248920000|2022-02-07 15:48:40|407.42|405.02|407.42|405.02|407.42|405.02|407.03|404.63|0
1644248930000|2022-02-07 15:48:50|406.79|404.39|406.95|404.55|406.95|404.55|406.79|404.39|0
1644248940000|2022-02-07 15:49:00|407.19|404.79|407.1|404.7|407.26|404.86|407.1|404.7|0
1644248950000|2022-02-07 15:49:10|407.26|404.86|407.26|404.86|408.21|405.81|407.26|404.86|0
1644248960000|2022-02-07 15:49:20|407.42|405.02|407.26|404.86|407.42|405.02|407.1|404.7|0
1644248970000|2022-02-07 15:49:30|407.1|404.7|406.79|404.39|407.1|404.7|406.79|404.39|0
1644248980000|2022-02-07 15:49:40|406.63|404.23|406.95|404.55|406.95|404.55|406.63|404.23|0
1644248990000|2022-02-07 15:49:50|407.1|404.7|407.1|404.7|407.1|404.7|406.95|404.55|0
1644249000000|2022-02-07 15:50:00|407.42|405.02|407.58|405.18|407.58|405.18|407.42|405.02|0
1644249010000|2022-02-07 15:50:10|407.42|405.02|407.26|404.86|407.58|405.18|406.95|404.55|0
1644249020000|2022-02-07 15:50:20|406.95|404.55|406.95|404.55|406.95|404.55|406.95|404.55|0
1644249030000|2022-02-07 15:50:30|407.03|404.63|407.19|404.79|407.19|404.79|407.03|404.63|0
1644249040000|2022-02-07 15:50:40|407.26|404.86|407.26|404.86|407.73|405.33|407.26|404.86|0
1644249050000|2022-02-07 15:50:50|407.1|404.7|408.21|405.81|408.21|405.81|407.1|404.7|0
1644249060000|2022-02-07 15:51:00|408.37|405.97|408.84|406.44|408.84|406.44|408.21|405.81|0
1644249070000|2022-02-07 15:51:10|408.52|406.12|408.21|405.81|408.84|406.44|408.21|405.81|0
1644249080000|2022-02-07 15:51:20|408.05|405.65|407.1|404.7|408.05|405.65|407.1|404.7|0
1644249090000|2022-02-07 15:51:30|406.94|404.54|407.26|404.86|407.26|404.86|406.94|404.54|0
1644249100000|2022-02-07 15:51:40|407.1|404.7|406.79|404.39|407.1|404.7|406.63|404.23|0
1644249110000|2022-02-07 15:51:50|406.94|404.54|406.79|404.39|406.94|404.54|406.63|404.23|0
1644249120000|2022-02-07 15:52:00|406.63|404.23|405.77|403.37|406.63|404.23|405.77|403.37|0
1644249130000|2022-02-07 15:52:10|405.53|403.13|404.9|402.5|405.53|403.13|404.43|402.03|0
1644249140000|2022-02-07 15:52:20|405.21|402.81|405.05|402.65|405.21|402.81|405.05|402.65|0
1644249150000|2022-02-07 15:52:30|404.9|402.5|405.37|402.97|405.37|402.97|404.9|402.5|0
1644249160000|2022-02-07 15:52:40|405.21|402.81|405.53|403.13|405.68|403.28|405.21|402.81|0
1644249170000|2022-02-07 15:52:50|405.37|402.97|405.68|403.28|405.77|403.37|405.37|402.97|0
1644249180000|2022-02-07 15:53:00|406|403.6|405.68|403.28|406|403.6|405.21|402.81|0
1644249190000|2022-02-07 15:53:10|405.84|403.44|405.68|403.28|406|403.6|405.68|403.28|0
1644249200000|2022-02-07 15:53:20|405.84|403.44|406|403.6|406|403.6|405.84|403.44|0
1644249210000|2022-02-07 15:53:30|406.16|403.76|406.16|403.76|406.31|403.91|406.16|403.76|0
1644249220000|2022-02-07 15:53:40|406|403.6|406.31|403.91|406.31|403.91|406|403.6|0
1644249230000|2022-02-07 15:53:50|406.47|404.07|406|403.6|406.47|404.07|406|403.6|0
1644249240000|2022-02-07 15:54:00|406.16|403.76|406.31|403.91|406.31|403.91|406.16|403.76|0
1644249250000|2022-02-07 15:54:10|406.47|404.07|405.84|403.44|406.79|404.39|405.84|403.44|0
1644249260000|2022-02-07 15:54:20|405.68|403.28|405.53|403.13|405.84|403.44|405.53|403.13|0
1644249270000|2022-02-07 15:54:30|405.68|403.28|405.68|403.28|405.84|403.44|405.53|403.13|0
1644249280000|2022-02-07 15:54:40|405.84|403.44|405.92|403.52|406|403.6|405.84|403.44|0
1644249290000|2022-02-07 15:54:50|406|403.6|406.31|403.91|406.31|403.91|406|403.6|0
1644249300000|2022-02-07 15:55:00|406.94|404.54|407.26|404.86|407.26|404.86|406.94|404.54|0
1644249310000|2022-02-07 15:55:10|406.47|404.07|406.47|404.07|406.79|404.39|406.31|403.91|0
1644249320000|2022-02-07 15:55:20|406.63|404.23|407.1|404.7|407.26|404.86|406.63|404.23|0
1644249330000|2022-02-07 15:55:30|407.26|404.86|407.42|405.02|407.42|405.02|407.26|404.86|0
1644249340000|2022-02-07 15:55:40|407.57|405.17|407.26|404.86|407.73|405.33|407.26|404.86|0
1644249350000|2022-02-07 15:55:50|407.1|404.7|407.1|404.7|407.1|404.7|406.94|404.54|0
1644249360000|2022-02-07 15:56:00|407.26|404.86|406.94|404.54|407.26|404.86|406.94|404.54|0
1644249370000|2022-02-07 15:56:10|406.79|404.39|406.94|404.54|406.94|404.54|406.79|404.39|0
1644249380000|2022-02-07 15:56:20|407.1|404.7|407.03|404.63|407.26|404.86|406.94|404.54|0
1644249390000|2022-02-07 15:56:30|406.94|404.54|406.47|404.07|407.26|404.86|406.47|404.07|0
1644249400000|2022-02-07 15:56:40|407.1|404.7|406.63|404.23|407.1|404.7|406.63|404.23|0
1644249410000|2022-02-07 15:56:50|406.47|404.07|406.47|404.07|406.47|404.07|406|403.6|0
1644249420000|2022-02-07 15:57:00|406.31|403.91|406|403.6|406.31|403.91|406|403.6|0
1644249430000|2022-02-07 15:57:10|406.15|403.75|405.84|403.44|406.15|403.75|405.84|403.44|0
1644249440000|2022-02-07 15:57:20|406.15|403.75|405.37|402.97|406.15|403.75|405.37|402.97|0
1644249450000|2022-02-07 15:57:30|405.21|402.81|405.68|403.28|405.68|403.28|405.21|402.81|0
1644249460000|2022-02-07 15:57:40|405.52|403.12|405.84|403.44|405.84|403.44|405.52|403.12|0
1644249470000|2022-02-07 15:57:50|406.15|403.75|406.31|403.91|406.31|403.91|406.15|403.75|0
1644249480000|2022-02-07 15:58:00|406.63|404.23|406.47|404.07|406.78|404.38|406.47|404.07|0
1644249490000|2022-02-07 15:58:10|406.31|403.91|406.08|403.68|406.31|403.91|406|403.6|0
1644249500000|2022-02-07 15:58:20|406.31|403.91|406.15|403.75|406.39|403.99|406.15|403.75|0
1644249510000|2022-02-07 15:58:30|406|403.6|406|403.6|406|403.6|405.84|403.44|0
1644249520000|2022-02-07 15:58:40|405.84|403.44|406.15|403.75|406.31|403.91|405.84|403.44|0
1644249530000|2022-02-07 15:58:50|406.47|404.07|406.47|404.07|406.47|404.07|406.31|403.91|0
1644249540000|2022-02-07 15:59:00|406.15|403.75|405.52|403.12|406.15|403.75|405.52|403.12|0
1644249550000|2022-02-07 15:59:10|405.68|403.28|405.52|403.12|405.68|403.28|405.52|403.12|0
1644249560000|2022-02-07 15:59:20|405.68|403.28|405.52|403.12|405.68|403.28|405.52|403.12|0
1644249570000|2022-02-07 15:59:30|405.21|402.81|405.05|402.65|405.21|402.81|404.89|402.49|0
1644249580000|2022-02-07 15:59:40|404.89|402.49|405.52|403.12|405.52|403.12|404.89|402.49|0
1644249590000|2022-02-07 15:59:50|405.37|402.97|405.68|403.28|405.68|403.28|405.37|402.97|0
1644249600000|2022-02-07 16:00:00|406|403.6|406.31|403.91|406.31|403.91|405.68|403.28|0
1644249610000|2022-02-07 16:00:10|405.76|403.36|406.15|403.75|406.31|403.91|405.76|403.36|0
1644249620000|2022-02-07 16:00:20|405.84|403.44|405.52|403.12|405.84|403.44|405.37|402.97|0
1644249630000|2022-02-07 16:00:30|405.37|402.97|405.37|402.97|405.52|403.12|405.37|402.97|0
1644249640000|2022-02-07 16:00:40|405.21|402.81|405.05|402.65|405.37|402.97|405.05|402.65|0
1644249650000|2022-02-07 16:00:50|404.89|402.49|404.19|401.79|404.89|402.49|404.19|401.79|0
1644249660000|2022-02-07 16:01:00|403.95|401.55|403.79|401.39|404.11|401.71|403.79|401.39|0
1644249670000|2022-02-07 16:01:10|404.11|401.71|404.27|401.87|404.58|402.18|404.11|401.71|0
1644249680000|2022-02-07 16:01:20|404.11|401.71|404.58|402.18|404.58|402.18|404.11|401.71|0
1644249690000|2022-02-07 16:01:30|404.74|402.34|404.74|402.34|404.74|402.34|404.42|402.02|0
1644249700000|2022-02-07 16:01:40|404.89|402.49|405.05|402.65|405.05|402.65|404.89|402.49|0
1644249710000|2022-02-07 16:01:50|404.89|402.49|404.89|402.49|404.89|402.49|404.58|402.18|0
1644249720000|2022-02-07 16:02:00|405.21|402.81|404.89|402.49|405.21|402.81|404.89|402.49|0
1644249730000|2022-02-07 16:02:10|405.05|402.65|405.68|403.28|405.68|403.28|405.05|402.65|0
1644249740000|2022-02-07 16:02:20|405.37|402.97|405.21|402.81|405.37|402.97|405.05|402.65|0
1644249750000|2022-02-07 16:02:30|405.29|402.89|405.05|402.65|405.37|402.97|405.05|402.65|0
1644249760000|2022-02-07 16:02:40|404.89|402.49|404.89|402.49|404.89|402.49|404.89|402.49|0
1644249770000|2022-02-07 16:02:50|405.05|402.65|405.52|403.12|405.52|403.12|405.05|402.65|0
1644249780000|2022-02-07 16:03:00|405.68|403.28|404.89|402.49|405.68|403.28|404.89|402.49|0
1644249790000|2022-02-07 16:03:10|404.82|402.42|405.29|402.89|405.29|402.89|404.82|402.42|0
1644249800000|2022-02-07 16:03:20|405.21|402.81|405.37|402.97|405.68|403.28|405.21|402.81|0
1644249810000|2022-02-07 16:03:30|405.68|403.28|405.68|403.28|405.84|403.44|405.68|403.28|0
1644249820000|2022-02-07 16:03:40|405.84|403.44|406.15|403.75|406.31|403.91|405.84|403.44|0
1644249830000|2022-02-07 16:03:50|406.31|403.91|406.15|403.75|406.31|403.91|406.15|403.75|0
1644249840000|2022-02-07 16:04:00|406.47|404.07|406.78|404.38|407.89|405.49|406.47|404.07|0
1644249850000|2022-02-07 16:04:10|407.26|404.86|407.57|405.17|407.89|405.49|407.26|404.86|0
1644249860000|2022-02-07 16:04:20|407.89|405.49|408.99|406.59|408.99|406.59|407.89|405.49|0
1644249870000|2022-02-07 16:04:30|409.31|406.91|409.31|406.91|410.1|407.7|409.31|406.91|0
1644249880000|2022-02-07 16:04:40|408.99|406.59|408.84|406.44|408.99|406.59|408.68|406.28|0
1644249890000|2022-02-07 16:04:50|408.68|406.28|408.05|405.65|408.68|406.28|408.05|405.65|0
1644249900000|2022-02-07 16:05:00|408.36|405.96|408.2|405.8|408.36|405.96|408.04|405.64|0
1644249910000|2022-02-07 16:05:10|408.68|406.28|408.84|406.44|408.99|406.59|408.68|406.28|0
1644249920000|2022-02-07 16:05:20|408.68|406.28|407.89|405.49|408.68|406.28|407.73|405.33|0
1644249930000|2022-02-07 16:05:30|408.04|405.64|409.31|406.91|409.31|406.91|408.04|405.64|0
1644249940000|2022-02-07 16:05:40|409.78|407.38|409.15|406.75|409.78|407.38|408.76|406.36|0
1644249950000|2022-02-07 16:05:50|408.99|406.59|408.68|406.28|409.15|406.75|408.68|406.28|0
1644249960000|2022-02-07 16:06:00|408.52|406.12|408.36|405.96|408.99|406.59|408.36|405.96|0
1644249970000|2022-02-07 16:06:10|407.81|405.41|408.04|405.64|408.04|405.64|407.81|405.41|0
1644249980000|2022-02-07 16:06:20|407.89|405.49|407.89|405.49|407.89|405.49|407.89|405.49|0
1644249990000|2022-02-07 16:06:30|407.57|405.17|407.57|405.17|407.57|405.17|407.25|404.85|0
1644250000000|2022-02-07 16:06:40|407.41|405.01|407.57|405.17|407.57|405.17|407.41|405.01|0
1644250010000|2022-02-07 16:06:50|407.73|405.33|407.73|405.33|407.73|405.33|407.57|405.17|0
1644250020000|2022-02-07 16:07:00|408.04|405.64|407.89|405.49|408.36|405.96|407.89|405.49|0
1644250030000|2022-02-07 16:07:10|407.73|405.33|407.57|405.17|407.73|405.33|407.41|405.01|0
1644250040000|2022-02-07 16:07:20|407.73|405.33|407.57|405.17|407.73|405.33|407.41|405.01|0
1644250050000|2022-02-07 16:07:30|407.73|405.33|407.57|405.17|407.73|405.33|407.57|405.17|0
1644250060000|2022-02-07 16:07:40|407.89|405.49|407.41|405.01|407.89|405.49|407.1|404.7|0
1644250070000|2022-02-07 16:07:50|407.25|404.85|407.1|404.7|407.25|404.85|407.1|404.7|0
1644250080000|2022-02-07 16:08:00|407.18|404.78|406.78|404.38|407.25|404.85|406.78|404.38|0
1644250090000|2022-02-07 16:08:10|406.94|404.54|407.41|405.01|407.57|405.17|406.94|404.54|0
1644250100000|2022-02-07 16:08:20|407.73|405.33|408.2|405.8|408.2|405.8|407.73|405.33|0
1644250110000|2022-02-07 16:08:30|407.81|405.41|408.52|406.12|408.68|406.28|407.81|405.41|0
1644250120000|2022-02-07 16:08:40|408.83|406.43|408.99|406.59|409.15|406.75|408.83|406.43|0
1644250130000|2022-02-07 16:08:50|408.83|406.43|408.99|406.59|408.99|406.59|408.68|406.28|0
1644250140000|2022-02-07 16:09:00|409.47|407.07|410.89|408.49|410.89|408.49|409.47|407.07|0
1644250150000|2022-02-07 16:09:10|411.37|408.97|410.89|408.49|411.37|408.97|410.89|408.49|0
1644250160000|2022-02-07 16:09:20|411.05|408.65|411.93|409.53|411.93|409.53|411.05|408.65|0
1644250170000|2022-02-07 16:09:30|412.48|410.08|412.64|410.24|412.64|410.24|412.32|409.92|0
1644250180000|2022-02-07 16:09:40|412.32|409.92|411.69|409.29|412.32|409.92|411.69|409.29|0
1644250190000|2022-02-07 16:09:50|411.53|409.13|411.85|409.45|411.85|409.45|411.53|409.13|0
1644250200000|2022-02-07 16:10:00|411.69|409.29|411.21|408.81|411.69|409.29|411.05|408.65|0
1644250210000|2022-02-07 16:10:10|410.98|408.58|410.89|408.49|411.21|408.81|410.89|408.49|0
1644250220000|2022-02-07 16:10:20|411.05|408.65|411.13|408.73|411.21|408.81|411.05|408.65|0
1644250230000|2022-02-07 16:10:30|411.69|409.29|410.73|408.33|411.69|409.29|410.73|408.33|0
1644250240000|2022-02-07 16:10:40|410.58|408.18|410.42|408.02|410.73|408.33|410.42|408.02|0
1644250250000|2022-02-07 16:10:50|410.73|408.33|410.73|408.33|410.73|408.33|410.66|408.26|0
1644250260000|2022-02-07 16:11:00|410.42|408.02|410.26|407.86|410.42|408.02|410.26|407.86|0
1644250270000|2022-02-07 16:11:10|410.58|408.18|409.94|407.54|410.58|408.18|409.78|407.38|0
1644250280000|2022-02-07 16:11:20|409.78|407.38|409.62|407.22|409.78|407.38|409.62|407.22|0
1644250290000|2022-02-07 16:11:30|409.94|407.54|409.62|407.22|409.94|407.54|409.62|407.22|0
1644250300000|2022-02-07 16:11:40|409.47|407.07|409.78|407.38|409.87|407.47|409.47|407.07|0
1644250310000|2022-02-07 16:11:50|409.62|407.22|409.78|407.38|409.78|407.38|409.47|407.07|0
1644250320000|2022-02-07 16:12:00|409.94|407.54|410.1|407.7|410.26|407.86|409.94|407.54|0
1644250330000|2022-02-07 16:12:10|409.78|407.38|409.47|407.07|409.78|407.38|409.31|406.91|0
1644250340000|2022-02-07 16:12:20|409.31|406.91|409.62|407.22|409.62|407.22|409.15|406.75|0
1644250350000|2022-02-07 16:12:30|409.78|407.38|409.78|407.38|409.94|407.54|409.62|407.22|0
1644250360000|2022-02-07 16:12:40|409.71|407.31|409.94|407.54|410.1|407.7|409.71|407.31|0
1644250370000|2022-02-07 16:12:50|410.26|407.86|410.1|407.7|410.26|407.86|409.78|407.38|0
1644250380000|2022-02-07 16:13:00|409.94|407.54|409.62|407.22|409.94|407.54|409.47|407.07|0
1644250390000|2022-02-07 16:13:10|409.78|407.38|409.62|407.22|410.1|407.7|409.62|407.22|0
1644250400000|2022-02-07 16:13:20|409.78|407.38|409.31|406.91|409.78|407.38|409.15|406.75|0
1644250410000|2022-02-07 16:13:30|409.23|406.83|409.47|407.07|409.47|407.07|409.23|406.83|0
1644250420000|2022-02-07 16:13:40|409.31|406.91|409.62|407.22|409.62|407.22|409.31|406.91|0
1644250430000|2022-02-07 16:13:50|409.55|407.15|409.31|406.91|409.55|407.15|409.15|406.75|0
1644250440000|2022-02-07 16:14:00|409.47|407.07|409.47|407.07|409.94|407.54|409.47|407.07|0
1644250450000|2022-02-07 16:14:10|409.78|407.38|408.99|406.59|409.78|407.38|408.99|406.59|0
1644250460000|2022-02-07 16:14:20|408.52|406.12|408.83|406.43|408.83|406.43|408.52|406.12|0
1644250470000|2022-02-07 16:14:30|408.67|406.27|409.31|406.91|409.31|406.91|408.52|406.12|0
1644250480000|2022-02-07 16:14:40|409.15|406.75|409.46|407.06|409.46|407.06|409.15|406.75|0
1644250490000|2022-02-07 16:14:50|409.15|406.75|408.99|406.59|409.15|406.75|408.83|406.43|0
1644250500000|2022-02-07 16:15:00|409.31|406.91|409.23|406.83|409.31|406.91|409.07|406.67|0
1644250510000|2022-02-07 16:15:10|410.1|407.7|410.1|407.7|410.1|407.7|409.78|407.38|0
1644250520000|2022-02-07 16:15:20|409.78|407.38|409.62|407.22|409.78|407.38|409.23|406.83|0
1644250530000|2022-02-07 16:15:30|409.46|407.06|410.26|407.86|410.26|407.86|409.46|407.06|0
1644250540000|2022-02-07 16:15:40|409.94|407.54|409.78|407.38|410.1|407.7|409.78|407.38|0
1644250550000|2022-02-07 16:15:50|409.86|407.46|410.02|407.62|410.1|407.7|409.86|407.46|0
1644250560000|2022-02-07 16:16:00|410.1|407.7|410.73|408.33|410.73|408.33|410.1|407.7|0
1644250570000|2022-02-07 16:16:10|410.89|408.49|410.1|407.7|410.89|408.49|410.1|407.7|0
1644250580000|2022-02-07 16:16:20|409.62|407.22|410.1|407.7|410.1|407.7|409.62|407.22|0
1644250590000|2022-02-07 16:16:30|409.94|407.54|410.1|407.7|410.26|407.86|409.94|407.54|0
1644250600000|2022-02-07 16:16:40|409.78|407.38|408.94|406.54|410.1|407.7|408.94|406.54|0
1644250610000|2022-02-07 16:16:50|408.79|406.39|408.63|406.23|408.79|406.39|408.47|406.07|0
1644250620000|2022-02-07 16:17:00|408.71|406.31|409.1|406.7|409.42|407.02|408.71|406.31|0
1644250630000|2022-02-07 16:17:10|409.03|406.63|408.79|406.39|409.03|406.63|408.63|406.23|0
1644250640000|2022-02-07 16:17:20|409.1|406.7|409.1|406.7|409.74|407.34|409.1|406.7|0
1644250650000|2022-02-07 16:17:30|409.26|406.86|409.58|407.18|409.58|407.18|409.26|406.86|0
1644250660000|2022-02-07 16:17:40|409.74|407.34|410.06|407.66|410.22|407.82|409.74|407.34|0
1644250670000|2022-02-07 16:17:50|410.46|408.06|410.53|408.13|410.53|408.13|410.46|408.06|0
1644250680000|2022-02-07 16:18:00|410.69|408.29|410.53|408.13|410.69|408.29|410.53|408.13|0
1644250690000|2022-02-07 16:18:10|409.9|407.5|409.9|407.5|410.21|407.81|409.9|407.5|0
1644250700000|2022-02-07 16:18:20|410.06|407.66|409.82|407.42|410.06|407.66|409.82|407.42|0
1644250710000|2022-02-07 16:18:30|410.14|407.74|410.06|407.66|410.14|407.74|409.9|407.5|0
1644250720000|2022-02-07 16:18:40|410.21|407.81|410.21|407.81|410.21|407.81|409.9|407.5|0
1644250730000|2022-02-07 16:18:50|410.06|407.66|410.06|407.66|410.14|407.74|409.9|407.5|0
1644250740000|2022-02-07 16:19:00|409.58|407.18|409.58|407.18|409.74|407.34|409.58|407.18|0
1644250750000|2022-02-07 16:19:10|409.42|407.02|409.1|406.7|409.42|407.02|409.1|406.7|0
1644250760000|2022-02-07 16:19:20|408.94|406.54|408.78|406.38|408.94|406.54|408.71|406.31|0
1644250770000|2022-02-07 16:19:30|408.63|406.23|408.78|406.38|408.94|406.54|408.63|406.23|0
1644250780000|2022-02-07 16:19:40|408.63|406.23|408.78|406.38|408.78|406.38|408.63|406.23|0
1644250790000|2022-02-07 16:19:50|408.47|406.07|408.47|406.07|408.63|406.23|408.31|405.91|0
1644250800000|2022-02-07 16:20:00|408.31|405.91|407.67|405.27|408.47|406.07|407.67|405.27|0
1644250810000|2022-02-07 16:20:10|408.63|406.23|409.26|406.86|409.26|406.86|408.63|406.23|0
1644250820000|2022-02-07 16:20:20|408.63|406.23|408.78|406.38|408.94|406.54|408.63|406.23|0
1644250830000|2022-02-07 16:20:30|408.94|406.54|409.5|407.1|409.74|407.34|408.94|406.54|0
1644250840000|2022-02-07 16:20:40|409.42|407.02|409.5|407.1|409.5|407.1|409.42|407.02|0
1644250850000|2022-02-07 16:20:50|409.74|407.34|410.05|407.65|410.05|407.65|409.58|407.18|0
1644250860000|2022-02-07 16:21:00|409.9|407.5|409.74|407.34|409.9|407.5|409.42|407.02|0
1644250870000|2022-02-07 16:21:10|409.9|407.5|409.66|407.26|410.05|407.65|409.66|407.26|0
1644250880000|2022-02-07 16:21:20|409.74|407.34|409.42|407.02|409.74|407.34|409.42|407.02|0
1644250890000|2022-02-07 16:21:30|409.1|406.7|409.26|406.86|409.26|406.86|409.1|406.7|0
1644250900000|2022-02-07 16:21:40|409.42|407.02|409.58|407.18|409.58|407.18|409.26|406.86|0
1644250910000|2022-02-07 16:21:50|409.42|407.02|408.94|406.54|409.42|407.02|408.94|406.54|0
1644250920000|2022-02-07 16:22:00|408.39|405.99|408.78|406.38|408.78|406.38|408.39|405.99|0
1644250930000|2022-02-07 16:22:10|408.94|406.54|408.94|406.54|409.1|406.7|408.94|406.54|0
1644250940000|2022-02-07 16:22:20|409.1|406.7|409.9|407.5|409.9|407.5|409.1|406.7|0
1644250950000|2022-02-07 16:22:30|409.26|406.86|409.26|406.86|409.42|407.02|409.26|406.86|0
1644250960000|2022-02-07 16:22:40|409.1|406.7|408.94|406.54|409.1|406.7|408.94|406.54|0
1644250970000|2022-02-07 16:22:50|409.1|406.7|408.62|406.22|409.1|406.7|408.62|406.22|0
1644250980000|2022-02-07 16:23:00|408.94|406.54|409.42|407.02|409.42|407.02|408.94|406.54|0
1644250990000|2022-02-07 16:23:10|409.26|406.86|409.42|407.02|409.58|407.18|409.26|406.86|0
1644251000000|2022-02-07 16:23:20|409.58|407.18|409.89|407.49|409.89|407.49|409.58|407.18|0
1644251010000|2022-02-07 16:23:30|410.21|407.81|410.53|408.13|410.85|408.45|410.21|407.81|0
1644251020000|2022-02-07 16:23:40|410.37|407.97|409.74|407.34|410.37|407.97|409.74|407.34|0
1644251030000|2022-02-07 16:23:50|409.82|407.42|409.74|407.34|409.82|407.42|409.5|407.1|0
1644251040000|2022-02-07 16:24:00|409.42|407.02|409.58|407.18|409.58|407.18|409.42|407.02|0
1644251050000|2022-02-07 16:24:10|409.42|407.02|409.1|406.7|409.42|407.02|409.1|406.7|0
1644251060000|2022-02-07 16:24:20|408.78|406.38|409.26|406.86|409.26|406.86|408.78|406.38|0
1644251070000|2022-02-07 16:24:30|409.1|406.7|409.1|406.7|409.26|406.86|409.1|406.7|0
1644251080000|2022-02-07 16:24:40|408.94|406.54|408.78|406.38|408.94|406.54|408.46|406.06|0
1644251090000|2022-02-07 16:24:50|408.62|406.22|409.34|406.94|409.34|406.94|408.62|406.22|0
1644251100000|2022-02-07 16:25:00|409.26|406.86|409.28|406.88|409.44|407.04|409.26|406.86|0
1644251110000|2022-02-07 16:25:10|409.12|406.72|408.65|406.25|409.12|406.72|408.33|405.93|0
1644251120000|2022-02-07 16:25:20|408.49|406.09|408.65|406.25|408.65|406.25|408.49|406.09|0
1644251130000|2022-02-07 16:25:30|408.8|406.4|408.33|405.93|408.8|406.4|408.33|405.93|0
1644251140000|2022-02-07 16:25:40|407.7|405.3|406.91|404.51|407.7|405.3|406.91|404.51|0
1644251150000|2022-02-07 16:25:50|407.06|404.66|407.06|404.66|407.22|404.82|407.06|404.66|0
1644251160000|2022-02-07 16:26:00|407.38|404.98|407.22|404.82|407.54|405.14|407.22|404.82|0
1644251170000|2022-02-07 16:26:10|406.43|404.03|406.59|404.19|407.06|404.66|406.43|404.03|0
1644251180000|2022-02-07 16:26:20|406.27|403.87|406.59|404.19|406.59|404.19|406.27|403.87|0
1644251190000|2022-02-07 16:26:30|406.43|404.03|406.27|403.87|406.43|404.03|406.27|403.87|0
1644251200000|2022-02-07 16:26:40|405.8|403.4|406.27|403.87|406.27|403.87|405.8|403.4|0
1644251210000|2022-02-07 16:26:50|406.43|404.03|406.43|404.03|406.43|404.03|406.27|403.87|0
1644251220000|2022-02-07 16:27:00|406.59|404.19|406.9|404.5|406.9|404.5|406.59|404.19|0
1644251230000|2022-02-07 16:27:10|407.06|404.66|406.9|404.5|407.06|404.66|406.75|404.35|0
1644251240000|2022-02-07 16:27:20|406.75|404.35|405.96|403.56|406.75|404.35|405.96|403.56|0
1644251250000|2022-02-07 16:27:30|406.43|404.03|406.43|404.03|406.43|404.03|406.43|404.03|0
1644251260000|2022-02-07 16:27:40|406.51|404.11|406.9|404.5|406.9|404.5|406.51|404.11|0
1644251270000|2022-02-07 16:27:50|406.75|404.35|406.9|404.5|406.9|404.5|406.75|404.35|0
1644251280000|2022-02-07 16:28:00|407.06|404.66|406.96|404.56|407.06|404.66|405.32|402.92|0
1644251290000|2022-02-07 16:28:10|407.43|405.03|408.59|406.19|408.59|406.19|407.12|404.72|0
1644251300000|2022-02-07 16:28:20|408.67|406.27|408.59|406.19|408.75|406.35|408.59|406.19|0
1644251310000|2022-02-07 16:28:30|408.51|406.11|408.43|406.03|408.59|406.19|408.27|405.87|0
1644251320000|2022-02-07 16:28:40|408.27|405.87|408.43|406.03|408.43|406.03|408.27|405.87|0
1644251330000|2022-02-07 16:28:50|408.27|405.87|408.59|406.19|408.59|406.19|408.27|405.87|0
1644251340000|2022-02-07 16:29:00|408.9|406.5|409.06|406.66|409.06|406.66|408.9|406.5|0
1644251350000|2022-02-07 16:29:10|408.9|406.5|409.22|406.82|409.22|406.82|408.9|406.5|0
1644251360000|2022-02-07 16:29:20|409.54|407.14|409.22|406.82|409.7|407.3|409.22|406.82|0
1644251370000|2022-02-07 16:29:30|409.38|406.98|409.38|406.98|409.38|406.98|408.9|406.5|0
1644251380000|2022-02-07 16:29:40|409.54|407.14|409.38|406.98|409.85|407.45|409.38|406.98|0
1644251390000|2022-02-07 16:29:50|409.54|407.14|409.69|407.29|410.49|408.09|409.54|407.14|0
1644251400000|2022-02-07 16:30:00|409.85|407.45|410.96|408.56|410.96|408.56|409.85|407.45|0
1644251410000|2022-02-07 16:30:10|410.33|407.93|410.64|408.24|410.64|408.24|410.33|407.93|0
1644251420000|2022-02-07 16:30:20|410.8|408.4|410.64|408.24|410.8|408.4|410.64|408.24|0
1644251430000|2022-02-07 16:30:30|410.41|408.01|410.64|408.24|410.64|408.24|410.41|408.01|0
1644251440000|2022-02-07 16:30:40|410.49|408.09|410.49|408.09|410.49|408.09|410.49|408.09|0
1644251450000|2022-02-07 16:30:50|410.33|407.93|410.8|408.4|410.96|408.56|410.33|407.93|0
1644251460000|2022-02-07 16:31:00|410.49|408.09|410.49|408.09|410.64|408.24|410.49|408.09|0
1644251470000|2022-02-07 16:31:10|411.28|408.88|410.49|408.09|411.28|408.88|410.49|408.09|0
1644251480000|2022-02-07 16:31:20|410.96|408.56|410.8|408.4|410.96|408.56|410.8|408.4|0
1644251490000|2022-02-07 16:31:30|410.96|408.56|410.64|408.24|410.96|408.56|410.64|408.24|0
1644251500000|2022-02-07 16:31:40|410.8|408.4|410.96|408.56|411.12|408.72|410.8|408.4|0
1644251510000|2022-02-07 16:31:50|410.64|408.24|410.8|408.4|410.8|408.4|410.64|408.24|0
1644251520000|2022-02-07 16:32:00|410.96|408.56|410.57|408.17|410.96|408.56|410.57|408.17|0
1644251530000|2022-02-07 16:32:10|410.49|408.09|410.57|408.17|410.57|408.17|410.33|407.93|0
1644251540000|2022-02-07 16:32:20|410.64|408.24|411.44|409.04|411.44|409.04|410.64|408.24|0
1644251550000|2022-02-07 16:32:30|411.91|409.51|412.39|409.99|412.39|409.99|411.91|409.51|0
1644251560000|2022-02-07 16:32:40|412.23|409.83|412.55|410.15|412.55|410.15|412.07|409.67|0
1644251570000|2022-02-07 16:32:50|412.71|410.31|413.98|411.58|413.98|411.58|412.71|410.31|0
1644251580000|2022-02-07 16:33:00|414.14|411.74|413.98|411.58|414.14|411.74|413.98|411.58|0
1644251590000|2022-02-07 16:33:10|414.3|411.9|414.3|411.9|414.3|411.9|414.14|411.74|0
1644251600000|2022-02-07 16:33:20|413.82|411.42|413.82|411.42|414.14|411.74|413.82|411.42|0
1644251610000|2022-02-07 16:33:30|413.98|411.58|414.14|411.74|414.14|411.74|413.98|411.58|0
1644251620000|2022-02-07 16:33:40|413.98|411.58|413.82|411.42|414.14|411.74|413.82|411.42|0
1644251630000|2022-02-07 16:33:50|413.66|411.26|413.66|411.26|413.66|411.26|413.34|410.94|0
1644251640000|2022-02-07 16:34:00|413.82|411.42|414.3|411.9|414.3|411.9|413.82|411.42|0
1644251650000|2022-02-07 16:34:10|413.98|411.58|414.14|411.74|414.3|411.9|413.98|411.58|0
1644251660000|2022-02-07 16:34:20|413.98|411.58|413.98|411.58|414.14|411.74|413.98|411.58|0
1644251670000|2022-02-07 16:34:30|413.66|411.26|413.66|411.26|413.66|411.26|413.5|411.1|0
1644251680000|2022-02-07 16:34:40|413.5|411.1|413.82|411.42|413.82|411.42|413.5|411.1|0
1644251690000|2022-02-07 16:34:50|413.5|411.1|413.66|411.26|413.66|411.26|413.5|411.1|0
1644251700000|2022-02-07 16:35:00|413.5|411.1|413.66|411.26|413.82|411.42|413.5|411.1|0
1644251710000|2022-02-07 16:35:10|413.82|411.42|414.3|411.9|414.3|411.9|413.82|411.42|0
1644251720000|2022-02-07 16:35:20|414.14|411.74|413.34|410.94|414.14|411.74|413.34|410.94|0
1644251730000|2022-02-07 16:35:30|413.5|411.1|413.34|410.94|413.5|411.1|413.18|410.78|0
1644251740000|2022-02-07 16:35:40|413.18|410.78|413.02|410.62|413.34|410.94|413.02|410.62|0
1644251750000|2022-02-07 16:35:50|412.86|410.46|413.18|410.78|413.18|410.78|412.86|410.46|0
1644251760000|2022-02-07 16:36:00|413.5|411.1|413.98|411.58|414.14|411.74|413.5|411.1|0
1644251770000|2022-02-07 16:36:10|413.82|411.42|413.34|410.94|413.98|411.58|413.34|410.94|0
1644251780000|2022-02-07 16:36:20|413.5|411.1|413.5|411.1|413.58|411.18|413.5|411.1|0
1644251790000|2022-02-07 16:36:30|413.66|411.26|413.5|411.1|413.66|411.26|413.5|411.1|0
1644251800000|2022-02-07 16:36:40|413.34|410.94|412.86|410.46|413.34|410.94|412.86|410.46|0
1644251810000|2022-02-07 16:36:50|413.02|410.62|412.7|410.3|413.02|410.62|412.7|410.3|0
1644251820000|2022-02-07 16:37:00|412.86|410.46|412.7|410.3|412.86|410.46|412.7|410.3|0
1644251830000|2022-02-07 16:37:10|412.86|410.46|413.18|410.78|413.18|410.78|412.86|410.46|0
1644251840000|2022-02-07 16:37:20|413.02|410.62|413.18|410.78|413.34|410.94|413.02|410.62|0
1644251850000|2022-02-07 16:37:30|413.02|410.62|413.02|410.62|413.02|410.62|412.86|410.46|0
1644251860000|2022-02-07 16:37:40|412.86|410.46|413.18|410.78|413.18|410.78|412.86|410.46|0
1644251870000|2022-02-07 16:37:50|413.34|410.94|413.02|410.62|413.34|410.94|413.02|410.62|0
1644251880000|2022-02-07 16:38:00|413.18|410.78|413.5|411.1|413.5|411.1|413.18|410.78|0
1644251890000|2022-02-07 16:38:10|413.82|411.42|414.22|411.82|414.22|411.82|413.82|411.42|0
1644251900000|2022-02-07 16:38:20|414.29|411.89|416.21|413.81|416.21|413.81|414.29|411.89|0
1644251910000|2022-02-07 16:38:30|416.37|413.97|417.81|415.41|417.81|415.41|416.37|413.97|0
1644251920000|2022-02-07 16:38:40|417.65|415.25|418.13|415.73|418.13|415.73|417.57|415.17|0
1644251940000|2022-02-07 16:39:00|417.65|415.25|417.81|415.41|417.97|415.57|417.65|415.25|0
1644251950000|2022-02-07 16:39:10|418.45|416.05|419.09|416.69|419.09|416.69|418.45|416.05|0
1644251960000|2022-02-07 16:39:20|418.93|416.53|419.25|416.85|419.25|416.85|418.61|416.21|0
1644251970000|2022-02-07 16:39:30|419.73|417.33|420.05|417.65|420.05|417.65|419.41|417.01|0
1644251980000|2022-02-07 16:39:40|419.73|417.33|419.25|416.85|419.73|417.33|419.25|416.85|0
1644251990000|2022-02-07 16:39:50|419.41|417.01|419.09|416.69|419.41|417.01|419.09|416.69|0
1644252000000|2022-02-07 16:40:00|419.25|416.85|419.57|417.17|419.57|417.17|419.25|416.85|0
1644252010000|2022-02-07 16:40:10|419.41|417.01|419.73|417.33|419.73|417.33|419.41|417.01|0
1644252020000|2022-02-07 16:40:20|419.57|417.17|419.89|417.49|420.05|417.65|419.57|417.17|0
1644252030000|2022-02-07 16:40:30|419.73|417.33|420.05|417.65|420.05|417.65|419.73|417.33|0
1644252040000|2022-02-07 16:40:40|419.73|417.33|419.57|417.17|419.89|417.49|419.57|417.17|0
1644252050000|2022-02-07 16:40:50|419.73|417.33|419.89|417.49|419.89|417.49|419.73|417.33|0
1644252060000|2022-02-07 16:41:00|419.73|417.33|419.57|417.17|419.89|417.49|419.57|417.17|0
1644252070000|2022-02-07 16:41:10|419.25|416.85|419.41|417.01|419.41|417.01|419.25|416.85|0
1644252080000|2022-02-07 16:41:20|419.25|416.85|419.09|416.69|419.25|416.85|419.09|416.69|0
1644252090000|2022-02-07 16:41:30|419.25|416.85|419.41|417.01|419.57|417.17|419.25|416.85|0
1644252100000|2022-02-07 16:41:40|419.57|417.17|419.41|417.01|419.57|417.17|419.41|417.01|0
1644252110000|2022-02-07 16:41:50|419.09|416.69|418.61|416.21|419.09|416.69|418.61|416.21|0
1644252120000|2022-02-07 16:42:00|418.45|416.05|418.45|416.05|418.61|416.21|418.45|416.05|0
1644252130000|2022-02-07 16:42:10|418.61|416.21|418.45|416.05|418.61|416.21|418.29|415.89|0
1644252140000|2022-02-07 16:42:20|419.09|416.69|418.93|416.53|419.09|416.69|418.93|416.53|0
1644252150000|2022-02-07 16:42:30|419.09|416.69|419.09|416.69|419.09|416.69|418.93|416.53|0
1644252160000|2022-02-07 16:42:40|418.61|416.21|418.77|416.37|418.77|416.37|418.61|416.21|0
1644252170000|2022-02-07 16:42:50|418.61|416.21|418.61|416.21|418.77|416.37|418.45|416.05|0
1644252180000|2022-02-07 16:43:00|418.45|416.05|418.77|416.37|418.77|416.37|418.45|416.05|0
1644252190000|2022-02-07 16:43:10|418.93|416.53|419.89|417.49|419.89|417.49|418.93|416.53|0
1644252200000|2022-02-07 16:43:20|419.73|417.33|419.73|417.33|419.73|417.33|419.73|417.33|0
1644252210000|2022-02-07 16:43:30|420.05|417.65|420.85|418.45|421.33|418.93|420.05|417.65|0
1644252220000|2022-02-07 16:43:40|421.17|418.77|420.85|418.45|421.66|419.26|420.85|418.45|0
1644252230000|2022-02-07 16:43:50|421.5|419.1|421.5|419.1|421.82|419.42|421.5|419.1|0
1644252240000|2022-02-07 16:44:00|421.82|419.42|422.14|419.74|422.46|420.06|421.82|419.42|0
1644252250000|2022-02-07 16:44:10|422.46|420.06|422.46|420.06|422.46|420.06|422.3|419.9|0
1644252260000|2022-02-07 16:44:20|422.78|420.38|422.78|420.38|422.95|420.55|422.62|420.22|0
1644252270000|2022-02-07 16:44:30|422.95|420.55|422.95|420.55|422.95|420.55|422.78|420.38|0
1644252280000|2022-02-07 16:44:40|422.78|420.38|422.46|420.06|422.78|420.38|422.46|420.06|0
1644252290000|2022-02-07 16:44:50|422.3|419.9|422.3|419.9|422.46|420.06|422.3|419.9|0
1644252300000|2022-02-07 16:45:00|422.46|420.06|422.14|419.74|422.46|420.06|421.82|419.42|0
1644252310000|2022-02-07 16:45:10|421.66|419.26|420.69|418.29|421.66|419.26|420.69|418.29|0
1644252320000|2022-02-07 16:45:20|420.85|418.45|420.53|418.13|420.85|418.45|420.53|418.13|0
1644252330000|2022-02-07 16:45:30|417.89|415.49|421.78|419.38|421.78|419.38|417.89|415.49|0
1644252340000|2022-02-07 16:45:40|421.3|418.9|421.62|419.22|421.62|419.22|421.3|418.9|0
1644252350000|2022-02-07 16:45:50|421.78|419.38|421.94|419.54|421.94|419.54|421.62|419.22|0
1644252360000|2022-02-07 16:46:00|422.1|419.7|422.1|419.7|422.58|420.18|422.1|419.7|0
1644252370000|2022-02-07 16:46:10|421.78|419.38|421.54|419.14|421.86|419.46|421.54|419.14|0
1644252380000|2022-02-07 16:46:20|421.78|419.38|421.78|419.38|421.86|419.46|421.62|419.22|0
1644252390000|2022-02-07 16:46:30|422.1|419.7|422.1|419.7|422.35|419.95|422.1|419.7|0
1644252400000|2022-02-07 16:46:40|421.94|419.54|421.78|419.38|421.94|419.54|421.78|419.38|0
1644252410000|2022-02-07 16:46:50|421.94|419.54|421.62|419.22|421.94|419.54|421.62|419.22|0
1644252420000|2022-02-07 16:47:00|421.78|419.38|421.38|418.98|421.94|419.54|421.38|418.98|0
1644252430000|2022-02-07 16:47:10|421.21|418.81|421.05|418.65|421.38|418.98|421.05|418.65|0
1644252440000|2022-02-07 16:47:20|420.89|418.49|421.37|418.97|421.37|418.97|420.89|418.49|0
1644252450000|2022-02-07 16:47:30|421.46|419.06|421.54|419.14|421.54|419.14|421.37|418.97|0
1644252460000|2022-02-07 16:47:40|421.37|418.97|422.02|419.62|422.02|419.62|421.37|418.97|0
1644252470000|2022-02-07 16:47:50|421.86|419.46|422.02|419.62|422.02|419.62|421.86|419.46|0
1644252480000|2022-02-07 16:48:00|421.86|419.46|422.02|419.62|422.02|419.62|421.54|419.14|0
1644252490000|2022-02-07 16:48:10|421.86|419.46|422.5|420.1|422.5|420.1|421.86|419.46|0
1644252500000|2022-02-07 16:48:20|422.34|419.94|421.86|419.46|422.34|419.94|421.86|419.46|0
1644252510000|2022-02-07 16:48:30|422.18|419.78|422.18|419.78|422.18|419.78|421.86|419.46|0
1644252520000|2022-02-07 16:48:40|422.02|419.62|422.18|419.78|422.5|420.1|422.02|419.62|0
1644252530000|2022-02-07 16:48:50|422.26|419.86|421.54|419.14|422.26|419.86|421.21|418.81|0
1644252540000|2022-02-07 16:49:00|421.37|418.97|420.73|418.33|421.37|418.97|420.73|418.33|0
1644252550000|2022-02-07 16:49:10|420.57|418.17|420.57|418.17|420.73|418.33|420.57|418.17|0
1644252560000|2022-02-07 16:49:20|420.41|418.01|420.57|418.17|420.73|418.33|420.41|418.01|0
1644252570000|2022-02-07 16:49:30|420.73|418.33|420.41|418.01|420.73|418.33|420.41|418.01|0
1644252580000|2022-02-07 16:49:40|420.09|417.69|420.41|418.01|420.41|418.01|419.93|417.53|0
1644252590000|2022-02-07 16:49:50|420.25|417.85|420.25|417.85|420.25|417.85|420.01|417.61|0
1644252600000|2022-02-07 16:50:00|420.09|417.69|419.85|417.45|420.09|417.69|419.61|417.21|0
1644252610000|2022-02-07 16:50:10|419.77|417.37|419.45|417.05|419.77|417.37|419.45|417.05|0
1644252620000|2022-02-07 16:50:20|419.61|417.21|419.29|416.89|419.77|417.37|419.29|416.89|0
1644252630000|2022-02-07 16:50:30|419.61|417.21|419.45|417.05|419.61|417.21|419.45|417.05|0
1644252640000|2022-02-07 16:50:40|419.61|417.21|419.45|417.05|419.61|417.21|419.45|417.05|0
1644252650000|2022-02-07 16:50:50|419.29|416.89|419.13|416.73|419.29|416.89|419.13|416.73|0
1644252660000|2022-02-07 16:51:00|419.29|416.89|419.13|416.73|419.29|416.89|419.13|416.73|0
1644252670000|2022-02-07 16:51:10|418.97|416.57|419.45|417.05|419.45|417.05|418.97|416.57|0
1644252680000|2022-02-07 16:51:20|419.29|416.89|419.13|416.73|419.45|417.05|419.13|416.73|0
1644252690000|2022-02-07 16:51:30|419.29|416.89|419.45|417.05|419.45|417.05|419.29|416.89|0
1644252700000|2022-02-07 16:51:40|419.61|417.21|419.77|417.37|419.93|417.53|419.61|417.21|0
1644252710000|2022-02-07 16:51:50|419.93|417.53|419.61|417.21|419.93|417.53|419.61|417.21|0
1644252720000|2022-02-07 16:52:00|419.45|417.05|419.21|416.81|419.45|417.05|419.21|416.81|0
1644252730000|2022-02-07 16:52:10|419.29|416.89|419.69|417.29|419.77|417.37|419.29|416.89|0
1644252740000|2022-02-07 16:52:20|419.61|417.21|420.09|417.69|420.25|417.85|419.61|417.21|0
1644252750000|2022-02-07 16:52:30|420.57|418.17|420.57|418.17|420.89|418.49|420.57|418.17|0
1644252760000|2022-02-07 16:52:40|421.05|418.65|420.89|418.49|421.05|418.65|420.57|418.17|0
1644252770000|2022-02-07 16:52:50|420.73|418.33|420.41|418.01|420.73|418.33|420.25|417.85|0
1644252780000|2022-02-07 16:53:00|420.33|417.93|420.17|417.77|420.33|417.93|420.09|417.69|0
1644252790000|2022-02-07 16:53:10|420.41|418.01|420.89|418.49|420.89|418.49|420.41|418.01|0
1644252800000|2022-02-07 16:53:20|420.73|418.33|421.37|418.97|421.37|418.97|420.73|418.33|0
1644252810000|2022-02-07 16:53:30|421.69|419.29|421.86|419.46|421.86|419.46|421.53|419.13|0
1644252820000|2022-02-07 16:53:40|422.02|419.62|421.86|419.46|422.02|419.62|421.69|419.29|0
1644252830000|2022-02-07 16:53:50|421.69|419.29|421.69|419.29|421.78|419.38|421.69|419.29|0
1644252840000|2022-02-07 16:54:00|421.37|418.97|420.89|418.49|421.37|418.97|420.73|418.33|0
1644252850000|2022-02-07 16:54:10|421.05|418.65|421.05|418.65|421.53|419.13|421.05|418.65|0
1644252860000|2022-02-07 16:54:20|421.21|418.81|421.21|418.81|421.37|418.97|421.21|418.81|0
1644252870000|2022-02-07 16:54:30|421.05|418.65|421.05|418.65|421.05|418.65|421.05|418.65|0
1644252880000|2022-02-07 16:54:40|421.21|418.81|420.25|417.85|421.21|418.81|420.25|417.85|0
1644252890000|2022-02-07 16:54:50|420.09|417.69|420.25|417.85|420.41|418.01|420.09|417.69|0
1644252900000|2022-02-07 16:55:00|420.09|417.69|420.73|418.33|420.73|418.33|420.09|417.69|0
1644252910000|2022-02-07 16:55:10|420.25|417.85|420.25|417.85|420.25|417.85|420.25|417.85|0
1644252920000|2022-02-07 16:55:20|420.09|417.69|420.09|417.69|420.25|417.85|420.09|417.69|0
1644252930000|2022-02-07 16:55:30|419.93|417.53|419.93|417.53|420.09|417.69|419.93|417.53|0
1644252940000|2022-02-07 16:55:40|419.77|417.37|419.45|417.05|419.77|417.37|419.45|417.05|0
1644252950000|2022-02-07 16:55:50|419.53|417.13|419.45|417.05|419.53|417.13|419.45|417.05|0
1644252960000|2022-02-07 16:56:00|419.29|416.89|419.12|416.72|419.29|416.89|418.8|416.4|0
1644252970000|2022-02-07 16:56:10|419.77|417.37|419.77|417.37|419.77|417.37|419.61|417.21|0
1644252980000|2022-02-07 16:56:20|419.93|417.53|419.61|417.21|419.93|417.53|419.61|417.21|0
1644252990000|2022-02-07 16:56:30|419.29|416.89|418.96|416.56|419.29|416.89|418.96|416.56|0
1644253000000|2022-02-07 16:56:40|419.12|416.72|418.96|416.56|419.12|416.72|418.96|416.56|0
1644253010000|2022-02-07 16:56:50|418.8|416.4|418.8|416.4|418.8|416.4|418.8|416.4|0
1644253020000|2022-02-07 16:57:00|418.32|415.92|418.48|416.08|418.48|416.08|418|415.6|0
1644253030000|2022-02-07 16:57:10|418.32|415.92|418|415.6|418.32|415.92|418|415.6|0
1644253040000|2022-02-07 16:57:20|418.32|415.92|417.84|415.44|418.32|415.92|417.52|415.12|0
1644253050000|2022-02-07 16:57:30|417.68|415.28|417.84|415.44|417.84|415.44|417.68|415.28|0
1644253060000|2022-02-07 16:57:40|417.52|415.12|417.52|415.12|417.68|415.28|417.52|415.12|0
1644253070000|2022-02-07 16:57:50|417.84|415.44|417.36|414.96|417.84|415.44|417.2|414.8|0
1644253080000|2022-02-07 16:58:00|417.2|414.8|417.2|414.8|417.36|414.96|417.2|414.8|0
1644253090000|2022-02-07 16:58:10|416.88|414.48|416.88|414.48|417.04|414.64|416.57|414.17|0
1644253100000|2022-02-07 16:58:20|417.04|414.64|416.88|414.48|417.04|414.64|416.88|414.48|0
1644253110000|2022-02-07 16:58:30|416.73|414.33|416.57|414.17|416.73|414.33|416.57|414.17|0
1644253120000|2022-02-07 16:58:40|416.41|414.01|416.88|414.48|416.88|414.48|416.41|414.01|0
1644253130000|2022-02-07 16:58:50|416.72|414.32|416.72|414.32|416.88|414.48|416.72|414.32|0
1644253140000|2022-02-07 16:59:00|416.57|414.17|416.09|413.69|416.57|414.17|415.77|413.37|0
1644253150000|2022-02-07 16:59:10|415.93|413.53|416.09|413.69|416.09|413.69|415.93|413.53|0
1644253160000|2022-02-07 16:59:20|416.25|413.85|416.09|413.69|416.25|413.85|416.09|413.69|0
1644253170000|2022-02-07 16:59:30|416.25|413.85|416.56|414.16|416.56|414.16|416.25|413.85|0
1644253180000|2022-02-07 16:59:40|416.65|414.25|416.49|414.09|416.65|414.25|416.49|414.09|0
1644253190000|2022-02-07 16:59:50|416.56|414.16|416.56|414.16|416.56|414.16|416.25|413.85|0
1644253200000|2022-02-07 17:00:00|416.72|414.32|416.41|414.01|416.88|414.48|416.41|414.01|0
1644253210000|2022-02-07 17:00:10|416.25|413.85|417.2|414.8|417.2|414.8|416.25|413.85|0
1644253220000|2022-02-07 17:00:20|417.04|414.64|417.84|415.44|418|415.6|417.04|414.64|0
1644253230000|2022-02-07 17:00:30|418|415.6|418.64|416.24|418.64|416.24|418|415.6|0
1644253240000|2022-02-07 17:00:40|418.96|416.56|418.48|416.08|419.12|416.72|418.48|416.08|0
1644253250000|2022-02-07 17:00:50|418.64|416.24|418.73|416.33|418.73|416.33|418.64|416.24|0
1644253260000|2022-02-07 17:01:00|418.8|416.4|419.92|417.52|419.92|417.52|418.8|416.4|0
1644253270000|2022-02-07 17:01:10|420.17|417.77|419.6|417.2|420.17|417.77|419.44|417.04|0
1644253280000|2022-02-07 17:01:20|420.09|417.69|419.92|417.52|420.09|417.69|419.76|417.36|0
1644253290000|2022-02-07 17:01:30|420.09|417.69|420.41|418.01|420.41|418.01|420.09|417.69|0
1644253300000|2022-02-07 17:01:40|420.08|417.68|420.08|417.68|420.25|417.85|420.08|417.68|0
1644253310000|2022-02-07 17:01:50|420.25|417.85|420.57|418.17|420.57|418.17|420.25|417.85|0
1644253320000|2022-02-07 17:02:00|420.41|418.01|420.08|417.68|420.49|418.09|420.08|417.68|0
1644253330000|2022-02-07 17:02:10|419.76|417.36|419.44|417.04|419.76|417.36|419.44|417.04|0
1644253340000|2022-02-07 17:02:20|419.6|417.2|419.12|416.72|419.6|417.2|419.12|416.72|0
1644253350000|2022-02-07 17:02:30|419.28|416.88|419.28|416.88|419.28|416.88|419.21|416.81|0
1644253360000|2022-02-07 17:02:40|419.6|417.2|419.28|416.88|419.6|417.2|419.28|416.88|0
1644253370000|2022-02-07 17:02:50|419.44|417.04|419.44|417.04|419.6|417.2|419.44|417.04|0
1644253380000|2022-02-07 17:03:00|419.6|417.2|419.76|417.36|419.76|417.36|419.6|417.2|0
1644253390000|2022-02-07 17:03:10|419.92|417.52|418.96|416.56|419.92|417.52|418.8|416.4|0
1644253400000|2022-02-07 17:03:20|418.8|416.4|418.64|416.24|418.8|416.4|418.64|416.24|0
1644253410000|2022-02-07 17:03:30|418.8|416.4|418.64|416.24|418.96|416.56|418.48|416.08|0
1644253420000|2022-02-07 17:03:40|418.73|416.33|418.48|416.08|418.73|416.33|418.48|416.08|0
1644253430000|2022-02-07 17:03:50|418.16|415.76|418|415.6|418.16|415.76|418|415.6|0
1644253440000|2022-02-07 17:04:00|417.68|415.28|417.2|414.8|417.68|415.28|417.04|414.64|0
1644253450000|2022-02-07 17:04:10|417.36|414.96|416.97|414.57|417.36|414.96|416.72|414.32|0
1644253460000|2022-02-07 17:04:20|417.04|414.64|417.36|414.96|417.36|414.96|417.04|414.64|0
1644253470000|2022-02-07 17:04:30|417.04|414.64|416.72|414.32|417.04|414.64|416.72|414.32|0
1644253480000|2022-02-07 17:04:40|417.2|414.8|417.2|414.8|417.2|414.8|417.04|414.64|0
1644253490000|2022-02-07 17:04:50|417.04|414.64|417.36|414.96|417.36|414.96|417.04|414.64|0
1644253500000|2022-02-07 17:05:00|417.2|414.8|417.52|415.12|417.68|415.28|417.2|414.8|0
1644253510000|2022-02-07 17:05:10|418.16|415.76|418.16|415.76|418.32|415.92|418|415.6|0
1644253520000|2022-02-07 17:05:20|418.4|416|418.16|415.76|418.4|416|418.16|415.76|0
1644253530000|2022-02-07 17:05:30|418.32|415.92|418.24|415.84|418.48|416.08|418.24|415.84|0
1644253540000|2022-02-07 17:05:40|418.16|415.76|418.48|416.08|418.48|416.08|418.16|415.76|0
1644253550000|2022-02-07 17:05:50|418.64|416.24|418.64|416.24|418.8|416.4|418.64|416.24|0
1644253560000|2022-02-07 17:06:00|418.48|416.08|418.48|416.08|418.48|416.08|418.48|416.08|0
1644253570000|2022-02-07 17:06:10|417.84|415.44|418.64|416.24|418.64|416.24|417.84|415.44|0
1644253580000|2022-02-07 17:06:20|418.48|416.08|418.16|415.76|418.48|416.08|418.16|415.76|0
1644253590000|2022-02-07 17:06:30|418.48|416.08|418.32|415.92|418.48|416.08|418.32|415.92|0
1644253600000|2022-02-07 17:06:40|418.48|416.08|418.48|416.08|418.48|416.08|418.32|415.92|0
1644253610000|2022-02-07 17:06:50|418.16|415.76|418.64|416.24|418.64|416.24|418.16|415.76|0
1644253620000|2022-02-07 17:07:00|418.48|416.08|418.64|416.24|418.64|416.24|418.4|416|0
1644253630000|2022-02-07 17:07:10|418.8|416.4|419.12|416.72|419.12|416.72|418.8|416.4|0
1644253640000|2022-02-07 17:07:20|418.96|416.56|419.28|416.88|419.28|416.88|418.96|416.56|0
1644253650000|2022-02-07 17:07:30|419.44|417.04|419.44|417.04|419.6|417.2|419.44|417.04|0
1644253660000|2022-02-07 17:07:40|419.36|416.96|419.2|416.8|419.44|417.04|419.2|416.8|0
1644253670000|2022-02-07 17:07:50|419.44|417.04|419.36|416.96|419.44|417.04|419.28|416.88|0
1644253680000|2022-02-07 17:08:00|419.12|416.72|419.44|417.04|419.44|417.04|419.12|416.72|0
1644253690000|2022-02-07 17:08:10|419.76|417.36|419.92|417.52|419.92|417.52|419.76|417.36|0
1644253700000|2022-02-07 17:08:20|419.76|417.36|420.08|417.68|420.08|417.68|419.6|417.2|0
1644253710000|2022-02-07 17:08:30|419.92|417.52|419.52|417.12|419.92|417.52|419.52|417.12|0
1644253720000|2022-02-07 17:08:40|419.44|417.04|419.52|417.12|419.6|417.2|419.44|417.04|0
1644253730000|2022-02-07 17:08:50|419.76|417.36|419.76|417.36|420.24|417.84|419.76|417.36|0
1644253740000|2022-02-07 17:09:00|419.6|417.2|419.44|417.04|419.6|417.2|419.44|417.04|0
1644253750000|2022-02-07 17:09:10|418.96|416.56|418.64|416.24|418.96|416.56|418.32|415.92|0
1644253760000|2022-02-07 17:09:20|419.2|416.8|419.6|417.2|419.6|417.2|419.2|416.8|0
1644253770000|2022-02-07 17:09:30|419.92|417.52|421.05|418.65|421.21|418.81|419.92|417.52|0
1644253780000|2022-02-07 17:09:40|420.72|418.32|421.53|419.13|421.53|419.13|420.72|418.32|0
1644253790000|2022-02-07 17:09:50|421.69|419.29|421.85|419.45|422.01|419.61|421.69|419.29|0
1644253800000|2022-02-07 17:10:00|421.53|419.13|420.24|417.84|421.53|419.13|420.24|417.84|0
1644253810000|2022-02-07 17:10:10|419.92|417.52|420.4|418|420.4|418|419.92|417.52|0
1644253820000|2022-02-07 17:10:20|420.56|418.16|420.72|418.32|420.72|418.32|420.4|418|0
1644253830000|2022-02-07 17:10:30|420.88|418.48|421.05|418.65|421.05|418.65|420.88|418.48|0
1644253840000|2022-02-07 17:10:40|421.21|418.81|421.37|418.97|421.45|419.05|421.05|418.65|0
1644253850000|2022-02-07 17:10:50|421.53|419.13|421.69|419.29|421.85|419.45|421.53|419.13|0
1644253860000|2022-02-07 17:11:00|421.85|419.45|420.72|418.32|421.85|419.45|420.72|418.32|0
1644253870000|2022-02-07 17:11:10|420.4|418|421.04|418.64|421.04|418.64|420.4|418|0
1644253880000|2022-02-07 17:11:20|421.21|418.81|420.56|418.16|421.21|418.81|420.4|418|0
1644253890000|2022-02-07 17:11:30|420.65|418.25|420.24|417.84|420.65|418.25|420.24|417.84|0
1644253900000|2022-02-07 17:11:40|420.56|418.16|420.56|418.16|420.56|418.16|420.56|418.16|0
1644253910000|2022-02-07 17:11:50|420.72|418.32|420.08|417.68|420.72|418.32|420.08|417.68|0
1644253920000|2022-02-07 17:12:00|420.56|418.16|421.04|418.64|421.04|418.64|420.56|418.16|0
1644253930000|2022-02-07 17:12:10|420.88|418.48|421.53|419.13|421.53|419.13|420.88|418.48|0
1644253940000|2022-02-07 17:12:20|421.37|418.97|421.85|419.45|421.85|419.45|421.37|418.97|0
1644253950000|2022-02-07 17:12:30|421.69|419.29|421.37|418.97|421.69|419.29|421.21|418.81|0
1644253960000|2022-02-07 17:12:40|421.2|418.8|420.88|418.48|421.2|418.8|420.88|418.48|0
1644253970000|2022-02-07 17:12:50|420.56|418.16|420.88|418.48|421.04|418.64|420.56|418.16|0
1644253980000|2022-02-07 17:13:00|420.56|418.16|420.4|418|420.56|418.16|420.4|418|0
1644253990000|2022-02-07 17:13:10|419.92|417.52|420.4|418|420.4|418|419.6|417.2|0
1644254000000|2022-02-07 17:13:20|420.08|417.68|419.6|417.2|420.08|417.68|419.6|417.2|0
1644254010000|2022-02-07 17:13:30|419.76|417.36|419.84|417.44|419.92|417.52|419.76|417.36|0
1644254020000|2022-02-07 17:13:40|419.76|417.36|420.08|417.68|420.08|417.68|419.76|417.36|0
1644254030000|2022-02-07 17:13:50|419.76|417.36|419.76|417.36|419.92|417.52|419.76|417.36|0
1644254040000|2022-02-07 17:14:00|419.92|417.52|419.76|417.36|419.92|417.52|419.76|417.36|0
1644254050000|2022-02-07 17:14:10|419.92|417.52|419.92|417.52|419.92|417.52|419.84|417.44|0
1644254060000|2022-02-07 17:14:20|419.76|417.36|419.92|417.52|419.92|417.52|419.76|417.36|0
1644254070000|2022-02-07 17:14:30|419.84|417.44|420.4|418|420.4|418|419.84|417.44|0
1644254080000|2022-02-07 17:14:40|420.24|417.84|420.88|418.48|420.88|418.48|420.24|417.84|0
1644254090000|2022-02-07 17:14:50|420.24|417.84|420.56|418.16|420.56|418.16|420.24|417.84|0
1644254100000|2022-02-07 17:15:00|420.72|418.32|421.36|418.96|421.36|418.96|420.72|418.32|0
1644254110000|2022-02-07 17:15:10|421.29|418.89|420.88|418.48|421.36|418.96|420.88|418.48|0
1644254120000|2022-02-07 17:15:20|420.56|418.16|420.4|418|420.56|418.16|420.4|418|0
1644254130000|2022-02-07 17:15:30|419.92|417.52|419.92|417.52|420.16|417.76|419.92|417.52|0
1644254140000|2022-02-07 17:15:40|419.76|417.36|419.76|417.36|419.92|417.52|419.76|417.36|0
1644254150000|2022-02-07 17:15:50|419.6|417.2|419.76|417.36|419.92|417.52|419.6|417.2|0
1644254160000|2022-02-07 17:16:00|419.92|417.52|418.96|416.56|419.92|417.52|418.8|416.4|0
1644254170000|2022-02-07 17:16:10|418.88|416.48|419.12|416.72|419.28|416.88|418.88|416.48|0
1644254180000|2022-02-07 17:16:20|419.44|417.04|418.96|416.56|419.44|417.04|418.96|416.56|0
1644254190000|2022-02-07 17:16:30|419.28|416.88|418.96|416.56|419.28|416.88|418.8|416.4|0
1644254200000|2022-02-07 17:16:40|418.88|416.48|419.12|416.72|419.12|416.72|418.88|416.48|0
1644254210000|2022-02-07 17:16:50|418.96|416.56|418.96|416.56|418.96|416.56|418.96|416.56|0
1644254220000|2022-02-07 17:17:00|418.16|415.76|417.92|415.52|418.16|415.76|417.68|415.28|0
1644254230000|2022-02-07 17:17:10|418.16|415.76|418.72|416.32|418.72|416.32|418.16|415.76|0
1644254240000|2022-02-07 17:17:20|418.8|416.4|418.96|416.56|418.96|416.56|418.64|416.24|0
1644254250000|2022-02-07 17:17:30|418.64|416.24|419.12|416.72|419.12|416.72|418.64|416.24|0
1644254260000|2022-02-07 17:17:40|419.28|416.88|419.28|416.88|419.28|416.88|419.12|416.72|0
1644254270000|2022-02-07 17:17:50|419.12|416.72|419.12|416.72|419.28|416.88|419.12|416.72|0
1644254280000|2022-02-07 17:18:00|418.8|416.4|418.8|416.4|418.96|416.56|418.8|416.4|0
1644254290000|2022-02-07 17:18:10|419.44|417.04|419.28|416.88|419.44|417.04|419.28|416.88|0
1644254300000|2022-02-07 17:18:20|418.96|416.56|418.64|416.24|419.12|416.72|418.64|416.24|0
1644254310000|2022-02-07 17:18:30|418.48|416.08|418.64|416.24|418.64|416.24|418.48|416.08|0
1644254320000|2022-02-07 17:18:40|418.32|415.92|418.8|416.4|418.8|416.4|418.32|415.92|0
1644254330000|2022-02-07 17:18:50|419.12|416.72|419.12|416.72|419.36|416.96|419.04|416.64|0
1644254340000|2022-02-07 17:19:00|418.64|416.24|418.88|416.48|418.88|416.48|418.64|416.24|0
1644254350000|2022-02-07 17:19:10|418.96|416.56|419.12|416.72|419.12|416.72|418.96|416.56|0
1644254360000|2022-02-07 17:19:20|418.8|416.4|419.44|417.04|419.44|417.04|418.8|416.4|0
1644254370000|2022-02-07 17:19:30|419.6|417.2|419.44|417.04|419.6|417.2|419.44|417.04|0
1644254380000|2022-02-07 17:19:40|419.6|417.2|419.44|417.04|419.6|417.2|419.28|416.88|0
1644254390000|2022-02-07 17:19:50|419.28|416.88|419.12|416.72|419.52|417.12|419.12|416.72|0
1644254400000|2022-02-07 17:20:00|419.28|416.88|419.36|416.96|420.08|417.68|419.28|416.88|0
1644254410000|2022-02-07 17:20:10|419.76|417.36|418.96|416.56|419.76|417.36|418.96|416.56|0
1644254420000|2022-02-07 17:20:20|418.8|416.4|418.48|416.08|418.8|416.4|418.32|415.92|0
1644254430000|2022-02-07 17:20:30|418.16|415.76|418|415.6|418.32|415.92|418|415.6|0
1644254440000|2022-02-07 17:20:40|417.84|415.44|417.52|415.12|418|415.6|417.52|415.12|0
1644254450000|2022-02-07 17:20:50|417.36|414.96|417.76|415.36|417.84|415.44|417.36|414.96|0
1644254460000|2022-02-07 17:21:00|417.68|415.28|418|415.6|418|415.6|417.68|415.28|0
1644254470000|2022-02-07 17:21:10|418.16|415.76|417.68|415.28|418.16|415.76|417.68|415.28|0
1644254480000|2022-02-07 17:21:20|417.84|415.44|417.84|415.44|418.16|415.76|417.68|415.28|0
1644254490000|2022-02-07 17:21:30|417.68|415.28|417.52|415.12|417.68|415.28|417.52|415.12|0
1644254500000|2022-02-07 17:21:40|417.68|415.28|417.2|414.8|417.68|415.28|417.04|414.64|0
1644254510000|2022-02-07 17:21:50|417.04|414.64|417.52|415.12|417.52|415.12|416.88|414.48|0
1644254520000|2022-02-07 17:22:00|417.36|414.96|417.04|414.64|417.36|414.96|417.04|414.64|0
1644254530000|2022-02-07 17:22:10|417.36|414.96|417.52|415.12|417.52|415.12|417.36|414.96|0
1644254540000|2022-02-07 17:22:20|417.36|414.96|417.51|415.11|417.51|415.11|417.04|414.64|0
1644254550000|2022-02-07 17:22:30|417.67|415.27|417.36|414.96|417.67|415.27|417.36|414.96|0
1644254560000|2022-02-07 17:22:40|417.51|415.11|417.83|415.43|417.83|415.43|417.51|415.11|0
1644254570000|2022-02-07 17:22:50|418.15|415.75|418.15|415.75|418.15|415.75|417.99|415.59|0
1644254580000|2022-02-07 17:23:00|417.99|415.59|417.67|415.27|418.31|415.91|417.67|415.27|0
1644254590000|2022-02-07 17:23:10|417.99|415.59|417.99|415.59|418.31|415.91|417.99|415.59|0
1644254600000|2022-02-07 17:23:20|417.83|415.43|417.83|415.43|417.83|415.43|417.67|415.27|0
1644254610000|2022-02-07 17:23:30|417.99|415.59|418.15|415.75|418.15|415.75|417.99|415.59|0
1644254620000|2022-02-07 17:23:40|418.31|415.91|418.15|415.75|418.31|415.91|418.15|415.75|0
1644254630000|2022-02-07 17:23:50|417.99|415.59|417.51|415.11|418.15|415.75|417.51|415.11|0
1644254640000|2022-02-07 17:24:00|417.83|415.43|417.19|414.79|417.83|415.43|417.19|414.79|0
1644254650000|2022-02-07 17:24:10|417.03|414.63|416.88|414.48|417.03|414.63|416.88|414.48|0
1644254660000|2022-02-07 17:24:20|417.03|414.63|417.19|414.79|417.19|414.79|416.96|414.56|0
1644254670000|2022-02-07 17:24:30|417.35|414.95|417.03|414.63|417.35|414.95|417.03|414.63|0
1644254680000|2022-02-07 17:24:40|417.19|414.79|417.35|414.95|417.35|414.95|417.03|414.63|0
1644254690000|2022-02-07 17:24:50|417.51|415.11|417.35|414.95|417.51|415.11|417.35|414.95|0
1644254700000|2022-02-07 17:25:00|417.51|415.11|417.67|415.27|417.67|415.27|417.51|415.11|0
1644254710000|2022-02-07 17:25:10|417.51|415.11|417.35|414.95|417.51|415.11|417.03|414.63|0
1644254720000|2022-02-07 17:25:20|417.51|415.11|417.83|415.43|417.83|415.43|417.51|415.11|0
1644254730000|2022-02-07 17:25:30|417.99|415.59|417.99|415.59|417.99|415.59|417.67|415.27|0
1644254740000|2022-02-07 17:25:40|417.83|415.43|417.99|415.59|417.99|415.59|417.83|415.43|0
1644254750000|2022-02-07 17:25:50|418.15|415.75|418.31|415.91|418.31|415.91|418.15|415.75|0
1644254760000|2022-02-07 17:26:00|418.15|415.75|417.99|415.59|418.15|415.75|417.99|415.59|0
1644254770000|2022-02-07 17:26:10|418.08|415.68|417.83|415.43|418.08|415.68|417.83|415.43|0
1644254780000|2022-02-07 17:26:20|417.99|415.59|418.47|416.07|418.47|416.07|417.99|415.59|0
1644254790000|2022-02-07 17:26:30|418.4|416|418.63|416.23|418.63|416.23|418.4|416|0
1644254800000|2022-02-07 17:26:40|418.47|416.07|419.11|416.71|419.11|416.71|418.47|416.07|0
1644254810000|2022-02-07 17:26:50|418.95|416.55|418.95|416.55|418.95|416.55|418.95|416.55|0
1644254820000|2022-02-07 17:27:00|418.79|416.39|418.79|416.39|418.79|416.39|418.79|416.39|0
1644254830000|2022-02-07 17:27:10|418.95|416.55|419.75|417.35|419.75|417.35|418.95|416.55|0
1644254840000|2022-02-07 17:27:20|419.59|417.19|420.4|418|420.4|418|419.59|417.19|0
1644254850000|2022-02-07 17:27:30|420.08|417.68|419.75|417.35|420.08|417.68|419.75|417.35|0
1644254860000|2022-02-07 17:27:40|420.08|417.68|420.08|417.68|420.24|417.84|420.08|417.68|0
1644254870000|2022-02-07 17:27:50|419.91|417.51|419.91|417.51|419.91|417.51|419.75|417.35|0
1644254880000|2022-02-07 17:28:00|420|417.6|420.16|417.76|420.16|417.76|420|417.6|0
1644254890000|2022-02-07 17:28:10|420.08|417.68|420.24|417.84|420.4|418|420.08|417.68|0
1644254900000|2022-02-07 17:28:20|420.08|417.68|420.24|417.84|420.24|417.84|420.08|417.68|0
1644254910000|2022-02-07 17:28:30|420.4|418|422|419.6|422|419.6|420.4|418|0
1644254920000|2022-02-07 17:28:40|422.16|419.76|422.32|419.92|422.32|419.92|422.16|419.76|0
1644254930000|2022-02-07 17:28:50|422|419.6|421.68|419.28|422.16|419.76|421.52|419.12|0
1644254940000|2022-02-07 17:29:00|422|419.6|421.36|418.96|422|419.6|421.04|418.64|0
1644254950000|2022-02-07 17:29:10|422|419.6|421.84|419.44|422.16|419.76|421.84|419.44|0
1644254970000|2022-02-07 17:29:30|422|419.6|421.68|419.28|422|419.6|421.68|419.28|0
1644254980000|2022-02-07 17:29:40|421.76|419.36|422.32|419.92|422.32|419.92|421.76|419.36|0
1644254990000|2022-02-07 17:29:50|422.16|419.76|422|419.6|422.32|419.92|422|419.6|0
1644255000000|2022-02-07 17:30:00|422.32|419.92|422.81|420.41|422.81|420.41|422.32|419.92|0
1644255010000|2022-02-07 17:30:10|422.97|420.57|424.58|422.18|424.58|422.18|422.97|420.57|0
1644255020000|2022-02-07 17:30:20|424.42|422.02|424.74|422.34|424.74|422.34|424.42|422.02|0
1644255030000|2022-02-07 17:30:30|424.42|422.02|423.13|420.73|424.42|422.02|423.13|420.73|0
1644255040000|2022-02-07 17:30:40|423.29|420.89|422.65|420.25|423.29|420.89|422.65|420.25|0
1644255050000|2022-02-07 17:30:50|422.49|420.09|423.13|420.73|423.13|420.73|422.49|420.09|0
1644255060000|2022-02-07 17:31:00|422.65|420.25|421.68|419.28|422.65|420.25|421.68|419.28|0
1644255070000|2022-02-07 17:31:10|421.84|419.44|421.6|419.2|421.84|419.44|421.6|419.2|0
1644255080000|2022-02-07 17:31:20|421.52|419.12|421.52|419.12|421.52|419.12|421.44|419.04|0
1644255090000|2022-02-07 17:31:30|421.36|418.96|421.04|418.64|421.36|418.96|421.04|418.64|0
1644255100000|2022-02-07 17:31:40|421.2|418.8|421.2|418.8|421.36|418.96|421.2|418.8|0
1644255110000|2022-02-07 17:31:50|421.04|418.64|421.2|418.8|421.2|418.8|421.04|418.64|0
1644255120000|2022-02-07 17:32:00|420.56|418.16|420.23|417.83|420.56|418.16|420.23|417.83|0
1644255130000|2022-02-07 17:32:10|420.39|417.99|420.39|417.99|420.39|417.99|420.23|417.83|0
1644255140000|2022-02-07 17:32:20|420.56|418.16|420.56|418.16|420.56|418.16|420.56|418.16|0
1644255150000|2022-02-07 17:32:30|420.39|417.99|420.39|417.99|420.56|418.16|420.39|417.99|0
1644255160000|2022-02-07 17:32:40|420.32|417.92|420.07|417.67|420.32|417.92|420|417.6|0
1644255170000|2022-02-07 17:32:50|419.91|417.51|419.75|417.35|419.91|417.51|419.75|417.35|0
1644255180000|2022-02-07 17:33:00|419.91|417.51|420.55|418.15|420.55|418.15|419.91|417.51|0
1644255190000|2022-02-07 17:33:10|420.39|417.99|420.88|418.48|421.04|418.64|420.39|417.99|0
1644255200000|2022-02-07 17:33:20|420.55|418.15|420.72|418.32|420.72|418.32|420.55|418.15|0
1644255210000|2022-02-07 17:33:30|420.88|418.48|420.72|418.32|420.88|418.48|420.55|418.15|0
1644255220000|2022-02-07 17:33:40|420.64|418.24|420.88|418.48|420.88|418.48|420.55|418.15|0
1644255230000|2022-02-07 17:33:50|421.04|418.64|420.88|418.48|421.04|418.64|420.72|418.32|0
1644255240000|2022-02-07 17:34:00|420.72|418.32|420.23|417.83|420.88|418.48|420.23|417.83|0
1644255250000|2022-02-07 17:34:10|420.07|417.67|419.59|417.19|420.07|417.67|419.59|417.19|0
1644255260000|2022-02-07 17:34:20|419.75|417.35|419.91|417.51|419.91|417.51|419.75|417.35|0
1644255270000|2022-02-07 17:34:30|420.23|417.83|420.23|417.83|420.39|417.99|420.23|417.83|0
1644255280000|2022-02-07 17:34:40|420.39|417.99|420.55|418.15|420.55|418.15|420.23|417.83|0
1644255290000|2022-02-07 17:34:50|420.39|417.99|420.39|417.99|420.55|418.15|420.39|417.99|0
1644255300000|2022-02-07 17:35:00|420.55|418.15|420.55|418.15|420.55|418.15|420.55|418.15|0
1644255310000|2022-02-07 17:35:10|420.39|417.99|420.07|417.67|420.39|417.99|420.07|417.67|0
1644255320000|2022-02-07 17:35:20|419.75|417.35|419.11|416.71|419.75|417.35|419.11|416.71|0
1644255330000|2022-02-07 17:35:30|419.43|417.03|419.91|417.51|419.91|417.51|419.43|417.03|0
1644255340000|2022-02-07 17:35:40|420.07|417.67|420.71|418.31|420.71|418.31|420.07|417.67|0
1644255350000|2022-02-07 17:35:50|420.64|418.24|420.39|417.99|420.71|418.31|420.39|417.99|0
1644255360000|2022-02-07 17:36:00|420.32|417.92|419.75|417.35|420.32|417.92|419.75|417.35|0
1644255370000|2022-02-07 17:36:10|419.91|417.51|419.91|417.51|419.91|417.51|419.43|417.03|0
1644255380000|2022-02-07 17:36:20|419.43|417.03|419.91|417.51|419.91|417.51|419.27|416.87|0
1644255390000|2022-02-07 17:36:30|420.07|417.67|420.07|417.67|420.23|417.83|420.07|417.67|0
1644255400000|2022-02-07 17:36:40|420.23|417.83|420.07|417.67|420.23|417.83|420.07|417.67|0
1644255410000|2022-02-07 17:36:50|419.91|417.51|420.23|417.83|420.23|417.83|419.91|417.51|0
1644255420000|2022-02-07 17:37:00|420.07|417.67|420.32|417.92|420.32|417.92|419.91|417.51|0
1644255430000|2022-02-07 17:37:10|420.23|417.83|420.23|417.83|420.23|417.83|419.91|417.51|0
1644255440000|2022-02-07 17:37:20|420.39|417.99|420.87|418.47|420.87|418.47|420.39|417.99|0
1644255450000|2022-02-07 17:37:30|420.71|418.31|421.04|418.64|421.04|418.64|420.71|418.31|0
1644255460000|2022-02-07 17:37:40|421.28|418.88|421.04|418.64|421.28|418.88|420.71|418.31|0
1644255470000|2022-02-07 17:37:50|421.2|418.8|421.52|419.12|421.52|419.12|421.2|418.8|0
1644255480000|2022-02-07 17:38:00|421.36|418.96|421.84|419.44|421.84|419.44|421.36|418.96|0
1644255490000|2022-02-07 17:38:10|422|419.6|422.32|419.92|422.32|419.92|422|419.6|0
1644255500000|2022-02-07 17:38:20|422.48|420.08|422.32|419.92|422.64|420.24|422.32|419.92|0
1644255510000|2022-02-07 17:38:30|422.48|420.08|422.64|420.24|422.64|420.24|422.41|420.01|0
1644255520000|2022-02-07 17:38:40|422.8|420.4|422.8|420.4|422.8|420.4|422.64|420.24|0
1644255530000|2022-02-07 17:38:50|422.89|420.49|423.77|421.37|423.77|421.37|422.89|420.49|0
1644255540000|2022-02-07 17:39:00|423.93|421.53|425.22|422.82|425.22|422.82|423.93|421.53|0
1644255550000|2022-02-07 17:39:10|425.55|423.15|425.22|422.82|425.55|423.15|425.22|422.82|0
1644255560000|2022-02-07 17:39:20|425.39|422.99|424.9|422.5|425.39|422.99|424.9|422.5|0
1644255570000|2022-02-07 17:39:30|424.74|422.34|424.74|422.34|424.74|422.34|424.74|422.34|0
1644255580000|2022-02-07 17:39:40|424.82|422.42|424.58|422.18|424.82|422.42|424.42|422.02|0
1644255590000|2022-02-07 17:39:50|424.09|421.69|423.77|421.37|424.09|421.69|423.77|421.37|0
1644255600000|2022-02-07 17:40:00|423.93|421.53|422.89|420.49|423.93|421.53|422.8|420.4|0
1644255610000|2022-02-07 17:40:10|423.21|420.81|422.32|419.92|423.21|420.81|422.32|419.92|0
1644255620000|2022-02-07 17:40:20|422.16|419.76|422.73|420.33|422.73|420.33|422.16|419.76|0
1644255630000|2022-02-07 17:40:30|422.48|420.08|422.24|419.84|422.64|420.24|422.24|419.84|0
1644255640000|2022-02-07 17:40:40|422.16|419.76|422.48|420.08|422.48|420.08|422.16|419.76|0
1644255650000|2022-02-07 17:40:50|422.32|419.92|421.84|419.44|422.32|419.92|421.52|419.12|0
1644255660000|2022-02-07 17:41:00|421.52|419.12|421.52|419.12|421.68|419.28|421.36|418.96|0
1644255670000|2022-02-07 17:41:10|421.19|418.79|421.03|418.63|421.36|418.96|421.03|418.63|0
1644255680000|2022-02-07 17:41:20|421.19|418.79|421.19|418.79|421.19|418.79|421.03|418.63|0
1644255690000|2022-02-07 17:41:30|421.03|418.63|421.36|418.96|421.36|418.96|421.03|418.63|0
1644255700000|2022-02-07 17:41:40|421.19|418.79|421.19|418.79|421.36|418.96|421.19|418.79|0
1644255710000|2022-02-07 17:41:50|420.87|418.47|420.71|418.31|420.87|418.47|420.71|418.31|0
1644255720000|2022-02-07 17:42:00|421.19|418.79|421.19|418.79|421.19|418.79|420.87|418.47|0
1644255730000|2022-02-07 17:42:10|420.55|418.15|420.87|418.47|420.87|418.47|420.23|417.83|0
1644255740000|2022-02-07 17:42:20|420.71|418.31|420.64|418.24|420.87|418.47|420.64|418.24|0
1644255750000|2022-02-07 17:42:30|420.87|418.47|421.03|418.63|421.03|418.63|420.8|418.4|0
1644255760000|2022-02-07 17:42:40|420.96|418.56|421.03|418.63|421.19|418.79|420.87|418.47|0
1644255770000|2022-02-07 17:42:50|420.71|418.31|420.55|418.15|420.71|418.31|420.39|417.99|0
1644255780000|2022-02-07 17:43:00|420.71|418.31|420.71|418.31|420.71|418.31|420.39|417.99|0
1644255790000|2022-02-07 17:43:10|421.03|418.63|420.8|418.4|421.03|418.63|420.71|418.31|0
1644255800000|2022-02-07 17:43:20|420.87|418.47|420.23|417.83|420.87|418.47|420.23|417.83|0
1644255810000|2022-02-07 17:43:30|420.55|418.15|420.71|418.31|420.71|418.31|420.55|418.15|0
1644255820000|2022-02-07 17:43:40|420.55|418.15|420.39|417.99|420.55|418.15|420.39|417.99|0
1644255830000|2022-02-07 17:43:50|420.55|418.15|420.39|417.99|420.55|418.15|420.39|417.99|0
1644255840000|2022-02-07 17:44:00|420.71|418.31|420.39|417.99|420.71|418.31|420.23|417.83|0
1644255850000|2022-02-07 17:44:10|420.71|418.31|420.55|418.15|420.71|418.31|420.39|417.99|0
1644255860000|2022-02-07 17:44:20|420.39|417.99|420.39|417.99|420.39|417.99|420.07|417.67|0
1644255870000|2022-02-07 17:44:30|420.23|417.83|420.39|417.99|420.39|417.99|420.07|417.67|0
1644255880000|2022-02-07 17:44:40|420.55|418.15|420.39|417.99|420.55|418.15|420.39|417.99|0
1644255890000|2022-02-07 17:44:50|420.55|418.15|420.71|418.31|420.71|418.31|420.47|418.07|0
1644255900000|2022-02-07 17:45:00|420.87|418.47|420.87|418.47|420.87|418.47|420.71|418.31|0
1644255910000|2022-02-07 17:45:10|421.03|418.63|421.51|419.11|421.51|419.11|420.87|418.47|0
1644255920000|2022-02-07 17:45:20|421.19|418.79|421.03|418.63|421.35|418.95|421.03|418.63|0
1644255930000|2022-02-07 17:45:30|420.07|417.67|420.07|417.67|420.23|417.83|420.07|417.67|0
1644255940000|2022-02-07 17:45:40|420.39|417.99|420.39|417.99|420.63|418.23|420.39|417.99|0
1644255950000|2022-02-07 17:45:50|420.15|417.75|420.39|417.99|420.55|418.15|420.15|417.75|0
1644255960000|2022-02-07 17:46:00|420.23|417.83|420.07|417.67|420.39|417.99|420.07|417.67|0
1644255970000|2022-02-07 17:46:10|420.23|417.83|420.07|417.67|420.23|417.83|419.75|417.35|0
1644255980000|2022-02-07 17:46:20|420.23|417.83|420.55|418.15|420.71|418.31|420.23|417.83|0
1644255990000|2022-02-07 17:46:30|420.39|417.99|420.07|417.67|420.55|418.15|420.07|417.67|0
1644256000000|2022-02-07 17:46:40|419.91|417.51|418.95|416.55|419.91|417.51|418.79|416.39|0
1644256010000|2022-02-07 17:46:50|418.87|416.47|418.79|416.39|418.95|416.55|418.79|416.39|0
1644256020000|2022-02-07 17:47:00|418.63|416.23|418.63|416.23|418.95|416.55|418.47|416.07|0
1644256030000|2022-02-07 17:47:10|418.47|416.07|417.67|415.27|418.47|416.07|417.67|415.27|0
1644256040000|2022-02-07 17:47:20|417.83|415.43|417.83|415.43|417.99|415.59|417.83|415.43|0
1644256050000|2022-02-07 17:47:30|417.99|415.59|417.83|415.43|417.99|415.59|417.83|415.43|0
1644256060000|2022-02-07 17:47:40|418.31|415.91|418.31|415.91|418.47|416.07|418.31|415.91|0
1644256070000|2022-02-07 17:47:50|417.91|415.51|418.15|415.75|418.15|415.75|417.91|415.51|0
1644256080000|2022-02-07 17:48:00|418.31|415.91|418.95|416.55|418.95|416.55|418.31|415.91|0
1644256090000|2022-02-07 17:48:10|418.79|416.39|419.27|416.87|419.27|416.87|418.79|416.39|0
1644256100000|2022-02-07 17:48:20|419.19|416.79|419.11|416.71|419.19|416.79|419.11|416.71|0
1644256110000|2022-02-07 17:48:30|418.71|416.31|418.79|416.39|418.79|416.39|418.71|416.31|0
1644256120000|2022-02-07 17:48:40|418.87|416.47|419.11|416.71|419.11|416.71|418.87|416.47|0
1644256130000|2022-02-07 17:48:50|418.95|416.55|419.11|416.71|419.11|416.71|418.95|416.55|0
1644256140000|2022-02-07 17:49:00|418.95|416.55|418.79|416.39|418.95|416.55|418.79|416.39|0
1644256150000|2022-02-07 17:49:10|418.63|416.23|418.3|415.9|418.63|416.23|418.3|415.9|0
1644256160000|2022-02-07 17:49:20|418.55|416.15|418.3|415.9|418.55|416.15|418.3|415.9|0
1644256170000|2022-02-07 17:49:30|418.46|416.06|418.46|416.06|418.46|416.06|418.46|416.06|0
1644256180000|2022-02-07 17:49:40|418.62|416.22|418.78|416.38|418.95|416.55|418.62|416.22|0
1644256190000|2022-02-07 17:49:50|418.62|416.22|418.78|416.38|418.95|416.55|418.62|416.22|0
1644256200000|2022-02-07 17:50:00|418.95|416.55|418.94|416.54|419.11|416.71|418.94|416.54|0
1644256210000|2022-02-07 17:50:10|418.78|416.38|418.3|415.9|418.78|416.38|418.3|415.9|0
1644256220000|2022-02-07 17:50:20|417.98|415.58|418.3|415.9|418.3|415.9|417.98|415.58|0
1644256230000|2022-02-07 17:50:30|418.78|416.38|418.46|416.06|418.78|416.38|418.3|415.9|0
1644256240000|2022-02-07 17:50:40|417.98|415.58|417.98|415.58|418.14|415.74|417.98|415.58|0
1644256250000|2022-02-07 17:50:50|418.23|415.83|418.3|415.9|418.3|415.9|418.14|415.74|0
1644256260000|2022-02-07 17:51:00|418.46|416.06|418.62|416.22|418.62|416.22|418.3|415.9|0
1644256270000|2022-02-07 17:51:10|418.78|416.38|419.43|417.03|419.59|417.19|418.78|416.38|0
1644256280000|2022-02-07 17:51:20|419.75|417.35|419.91|417.51|420.15|417.75|419.75|417.35|0
1644256290000|2022-02-07 17:51:30|420.07|417.67|420.39|417.99|420.39|417.99|420.07|417.67|0
1644256300000|2022-02-07 17:51:40|420.07|417.67|419.83|417.43|420.15|417.75|419.83|417.43|0
1644256310000|2022-02-07 17:51:50|419.75|417.35|419.43|417.03|419.75|417.35|419.1|416.7|0
1644256320000|2022-02-07 17:52:00|419.59|417.19|419.42|417.02|419.67|417.27|419.42|417.02|0
1644256330000|2022-02-07 17:52:10|419.1|416.7|418.78|416.38|419.1|416.7|418.78|416.38|0
1644256340000|2022-02-07 17:52:20|418.62|416.22|419.1|416.7|419.1|416.7|418.46|416.06|0
1644256350000|2022-02-07 17:52:30|418.94|416.54|418.62|416.22|418.94|416.54|418.62|416.22|0
1644256360000|2022-02-07 17:52:40|418.39|415.99|418.46|416.06|418.46|416.06|418.39|415.99|0
1644256370000|2022-02-07 17:52:50|418.3|415.9|418.94|416.54|418.94|416.54|418.3|415.9|0
1644256380000|2022-02-07 17:53:00|419.26|416.86|418.94|416.54|419.58|417.18|418.94|416.54|0
1644256390000|2022-02-07 17:53:10|419.42|417.02|419.1|416.7|419.42|417.02|419.1|416.7|0
1644256400000|2022-02-07 17:53:20|419.26|416.86|419.26|416.86|419.42|417.02|419.26|416.86|0
1644256410000|2022-02-07 17:53:30|419.19|416.79|419.26|416.86|419.42|417.02|419.19|416.79|0
1644256420000|2022-02-07 17:53:40|419.1|416.7|418.94|416.54|419.1|416.7|418.71|416.31|0
1644256430000|2022-02-07 17:53:50|418.78|416.38|419.1|416.7|419.1|416.7|418.78|416.38|0
1644256440000|2022-02-07 17:54:00|419.58|417.18|419.42|417.02|419.58|417.18|419.42|417.02|0
1644256450000|2022-02-07 17:54:10|419.26|416.86|419.26|416.86|419.26|416.86|419.1|416.7|0
1644256460000|2022-02-07 17:54:20|419.42|417.02|419.42|417.02|419.42|417.02|419.26|416.86|0
1644256470000|2022-02-07 17:54:30|419.58|417.18|419.58|417.18|419.74|417.34|419.58|417.18|0
1644256480000|2022-02-07 17:54:40|419.91|417.51|419.74|417.34|419.91|417.51|419.58|417.18|0
1644256490000|2022-02-07 17:54:50|419.91|417.51|419.91|417.51|419.91|417.51|419.58|417.18|0
1644256500000|2022-02-07 17:55:00|419.74|417.34|419.58|417.18|419.74|417.34|419.1|416.7|0
1644256510000|2022-02-07 17:55:10|419.42|417.02|419.42|417.02|419.58|417.18|419.42|417.02|0
1644256520000|2022-02-07 17:55:20|419.26|416.86|418.94|416.54|419.26|416.86|418.94|416.54|0
1644256530000|2022-02-07 17:55:30|419.1|416.7|419.1|416.7|419.42|417.02|419.1|416.7|0
1644256540000|2022-02-07 17:55:40|419.03|416.63|419.26|416.86|419.26|416.86|419.03|416.63|0
1644256550000|2022-02-07 17:55:50|419.1|416.7|419.42|417.02|419.42|417.02|419.1|416.7|0
1644256560000|2022-02-07 17:56:00|419.26|416.86|419.42|417.02|419.42|417.02|419.26|416.86|0
1644256570000|2022-02-07 17:56:10|419.74|417.34|419.51|417.11|419.74|417.34|419.42|417.02|0
1644256580000|2022-02-07 17:56:20|419.26|416.86|418.62|416.22|419.26|416.86|418.62|416.22|0
1644256590000|2022-02-07 17:56:30|418.78|416.38|418.3|415.9|418.78|416.38|418.3|415.9|0
1644256600000|2022-02-07 17:56:40|418.62|416.22|418.3|415.9|418.62|416.22|418.3|415.9|0
1644256610000|2022-02-07 17:56:50|418.62|416.22|418.62|416.22|418.62|416.22|418.62|416.22|0
1644256620000|2022-02-07 17:57:00|418.94|416.54|419.58|417.18|419.58|417.18|418.94|416.54|0
1644256630000|2022-02-07 17:57:10|419.74|417.34|419.9|417.5|419.9|417.5|419.58|417.18|0
1644256640000|2022-02-07 17:57:20|419.26|416.86|419.42|417.02|419.58|417.18|419.26|416.86|0
1644256650000|2022-02-07 17:57:30|419.26|416.86|419.58|417.18|419.58|417.18|419.26|416.86|0
1644256660000|2022-02-07 17:57:40|419.9|417.5|419.9|417.5|419.9|417.5|419.9|417.5|0
1644256670000|2022-02-07 17:57:50|419.99|417.59|419.74|417.34|419.99|417.59|419.74|417.34|0
1644256680000|2022-02-07 17:58:00|420.22|417.82|420.39|417.99|420.39|417.99|419.99|417.59|0
1644256690000|2022-02-07 17:58:10|420.55|418.15|420.39|417.99|420.55|418.15|420.39|417.99|0
1644256700000|2022-02-07 17:58:20|420.22|417.82|420.39|417.99|420.39|417.99|420.22|417.82|0
1644256710000|2022-02-07 17:58:30|420.71|418.31|420.39|417.99|420.71|418.31|420.39|417.99|0
1644256720000|2022-02-07 17:58:40|420.55|418.15|420.06|417.66|420.55|418.15|420.06|417.66|0
1644256730000|2022-02-07 17:58:50|420.22|417.82|420.06|417.66|420.22|417.82|419.74|417.34|0
1644256740000|2022-02-07 17:59:00|419.9|417.5|419.58|417.18|419.9|417.5|419.58|417.18|0
1644256750000|2022-02-07 17:59:10|419.26|416.86|419.58|417.18|419.58|417.18|419.26|416.86|0
1644256760000|2022-02-07 17:59:20|419.74|417.34|420.06|417.66|420.22|417.82|419.74|417.34|0
1644256770000|2022-02-07 17:59:30|419.9|417.5|420.38|417.98|420.38|417.98|419.9|417.5|0
1644256780000|2022-02-07 17:59:40|420.06|417.66|420.06|417.66|420.22|417.82|420.06|417.66|0
1644256790000|2022-02-07 17:59:50|420.15|417.75|419.74|417.34|420.15|417.75|419.74|417.34|0
1644256800000|2022-02-07 18:00:00|420.06|417.66|419.74|417.34|420.06|417.66|419.58|417.18|0
1644256810000|2022-02-07 18:00:10|419.58|417.18|420.06|417.66|420.06|417.66|419.58|417.18|0
1644256820000|2022-02-07 18:00:20|419.9|417.5|420.06|417.66|420.06|417.66|419.74|417.34|0
1644256830000|2022-02-07 18:00:30|420.87|418.47|421.03|418.63|421.19|418.79|420.87|418.47|0
1644256840000|2022-02-07 18:00:40|420.95|418.55|420.87|418.47|420.95|418.55|420.63|418.23|0
1644256850000|2022-02-07 18:00:50|420.63|418.23|420.87|418.47|420.87|418.47|420.63|418.23|0
1644256860000|2022-02-07 18:01:00|420.71|418.31|420.22|417.82|420.71|418.31|420.22|417.82|0
1644256870000|2022-02-07 18:01:10|420.38|417.98|420.38|417.98|420.38|417.98|420.22|417.82|0
1644256880000|2022-02-07 18:01:20|420.54|418.14|420.38|417.98|420.54|418.14|420.38|417.98|0
1644256890000|2022-02-07 18:01:30|420.22|417.82|419.58|417.18|420.22|417.82|419.26|416.86|0
1644256900000|2022-02-07 18:01:40|419.42|417.02|419.42|417.02|419.58|417.18|419.42|417.02|0
1644256910000|2022-02-07 18:01:50|418.94|416.54|418.78|416.38|418.94|416.54|418.78|416.38|0
1644256920000|2022-02-07 18:02:00|418.46|416.06|418.3|415.9|418.46|416.06|418.14|415.74|0
1644256930000|2022-02-07 18:02:10|417.5|415.1|417.34|414.94|417.66|415.26|417.34|414.94|0
1644256940000|2022-02-07 18:02:20|417.5|415.1|417.98|415.58|417.98|415.58|417.5|415.1|0
1644256950000|2022-02-07 18:02:30|417.82|415.42|417.82|415.42|417.98|415.58|417.82|415.42|0
1644256960000|2022-02-07 18:02:40|417.66|415.26|418.06|415.66|418.06|415.66|417.66|415.26|0
1644256970000|2022-02-07 18:02:50|417.9|415.5|417.98|415.58|417.98|415.58|417.82|415.42|0
1644256980000|2022-02-07 18:03:00|418.14|415.74|417.98|415.58|418.3|415.9|417.98|415.58|0
1644256990000|2022-02-07 18:03:10|417.66|415.26|417.34|414.94|417.66|415.26|417.34|414.94|0
1644257000000|2022-02-07 18:03:20|417.5|415.1|416.7|414.3|417.5|415.1|416.54|414.14|0
1644257010000|2022-02-07 18:03:30|415.74|413.34|416.22|413.82|416.22|413.82|414.95|412.55|0
1644257020000|2022-02-07 18:03:40|416.54|414.14|416.54|414.14|416.7|414.3|416.38|413.98|0
1644257030000|2022-02-07 18:03:50|416.7|414.3|416.94|414.54|416.94|414.54|416.7|414.3|0
1644257040000|2022-02-07 18:04:00|417.02|414.62|416.22|413.82|417.02|414.62|416.22|413.82|0
1644257050000|2022-02-07 18:04:10|416.54|414.14|416.38|413.98|416.54|414.14|416.38|413.98|0
1644257060000|2022-02-07 18:04:20|416.22|413.82|416.54|414.14|416.54|414.14|416.06|413.66|0
1644257070000|2022-02-07 18:04:30|416.46|414.06|416.54|414.14|416.54|414.14|416.46|414.06|0
1644257080000|2022-02-07 18:04:40|417.02|414.62|416.78|414.38|417.02|414.62|416.78|414.38|0
1644257090000|2022-02-07 18:04:50|416.86|414.46|416.7|414.3|416.86|414.46|416.7|414.3|0
1644257100000|2022-02-07 18:05:00|416.78|414.38|416.7|414.3|416.78|414.38|416.54|414.14|0
1644257110000|2022-02-07 18:05:10|416.86|414.46|417.1|414.7|417.1|414.7|416.7|414.3|0
1644257120000|2022-02-07 18:05:20|417.18|414.78|417.18|414.78|417.18|414.78|416.86|414.46|0
1644257130000|2022-02-07 18:05:30|417.02|414.62|416.86|414.46|417.02|414.62|416.86|414.46|0
1644257140000|2022-02-07 18:05:40|416.54|414.14|416.54|414.14|416.7|414.3|416.54|414.14|0
1644257150000|2022-02-07 18:05:50|416.38|413.98|416.3|413.9|416.7|414.3|416.3|413.9|0
1644257160000|2022-02-07 18:06:00|416.22|413.82|416.7|414.3|416.7|414.3|416.22|413.82|0
1644257170000|2022-02-07 18:06:10|416.86|414.46|417.02|414.62|417.02|414.62|416.86|414.46|0
1644257180000|2022-02-07 18:06:20|417.18|414.78|417.02|414.62|417.34|414.94|417.02|414.62|0
1644257190000|2022-02-07 18:06:30|416.86|414.46|416.38|413.98|416.86|414.46|416.38|413.98|0
1644257200000|2022-02-07 18:06:40|415.74|413.34|415.42|413.02|415.74|413.34|415.42|413.02|0
1644257210000|2022-02-07 18:06:50|415.58|413.18|415.58|413.18|415.58|413.18|415.51|413.11|0
1644257220000|2022-02-07 18:07:00|415.11|412.71|414.79|412.39|415.26|412.86|414.79|412.39|0
1644257230000|2022-02-07 18:07:10|414.63|412.23|414.31|411.91|414.63|412.23|414.31|411.91|0
1644257240000|2022-02-07 18:07:20|414.63|412.23|415.1|412.7|415.1|412.7|414.63|412.23|0
1644257250000|2022-02-07 18:07:30|414.79|412.39|414.95|412.55|414.95|412.55|414.79|412.39|0
1644257260000|2022-02-07 18:07:40|414.79|412.39|414.87|412.47|414.87|412.47|414.79|412.39|0
1644257270000|2022-02-07 18:07:50|414.79|412.39|414.63|412.23|414.95|412.55|414.63|412.23|0
1644257280000|2022-02-07 18:08:00|414.47|412.07|414.95|412.55|414.95|412.55|414.47|412.07|0
1644257290000|2022-02-07 18:08:10|414.63|412.23|414.79|412.39|414.79|412.39|414.63|412.23|0
1644257300000|2022-02-07 18:08:20|414.95|412.55|414.95|412.55|414.95|412.55|414.79|412.39|0
1644257310000|2022-02-07 18:08:30|414.79|412.39|414.71|412.31|414.95|412.55|414.71|412.31|0
1644257320000|2022-02-07 18:08:40|414.79|412.39|414.47|412.07|414.79|412.39|414.47|412.07|0
1644257330000|2022-02-07 18:08:50|414.31|411.91|413.67|411.27|414.47|412.07|413.67|411.27|0
1644257340000|2022-02-07 18:09:00|413.83|411.43|414.63|412.23|414.63|412.23|413.83|411.43|0
1644257350000|2022-02-07 18:09:10|414.47|412.07|414.79|412.39|414.79|412.39|414.47|412.07|0
1644257360000|2022-02-07 18:09:20|414.71|412.31|414.39|411.99|414.71|412.31|414.39|411.99|0
1644257370000|2022-02-07 18:09:30|414.31|411.91|414.31|411.91|414.31|411.91|414.15|411.75|0
1644257380000|2022-02-07 18:09:40|414.15|411.75|413.99|411.59|414.15|411.75|413.99|411.59|0
1644257390000|2022-02-07 18:09:50|413.75|411.35|413.83|411.43|413.99|411.59|413.75|411.35|0
1644257400000|2022-02-07 18:10:00|414.47|412.07|414.15|411.75|414.47|412.07|414.15|411.75|0
1644257410000|2022-02-07 18:10:10|413.83|411.43|414.47|412.07|414.47|412.07|413.83|411.43|0
1644257420000|2022-02-07 18:10:20|414.63|412.23|414.47|412.07|414.63|412.23|414.47|412.07|0
1644257430000|2022-02-07 18:10:30|414.79|412.39|414.47|412.07|414.79|412.39|414.47|412.07|0
1644257440000|2022-02-07 18:10:40|414.55|412.15|414.15|411.75|414.55|412.15|414.15|411.75|0
1644257450000|2022-02-07 18:10:50|413.99|411.59|414.07|411.67|414.07|411.67|413.99|411.59|0
1644257460000|2022-02-07 18:11:00|413.51|411.11|413.04|410.64|413.6|411.2|413.04|410.64|0
1644257470000|2022-02-07 18:11:10|412.88|410.48|412.24|409.84|412.88|410.48|412.24|409.84|0
1644257480000|2022-02-07 18:11:20|412.48|410.08|413.04|410.64|413.04|410.64|412.48|410.08|0
1644257490000|2022-02-07 18:11:30|412.72|410.32|413.04|410.64|413.04|410.64|412.72|410.32|0
1644257500000|2022-02-07 18:11:40|413.19|410.79|413.19|410.79|413.19|410.79|413.04|410.64|0
1644257510000|2022-02-07 18:11:50|413.04|410.64|412.88|410.48|413.04|410.64|412.88|410.48|0
1644257520000|2022-02-07 18:12:00|412.72|410.32|412.4|410|412.72|410.32|412.4|410|0
1644257530000|2022-02-07 18:12:10|412.08|409.68|412.08|409.68|412.08|409.68|411.92|409.52|0
1644257540000|2022-02-07 18:12:20|411.92|409.52|411.92|409.52|412.08|409.68|411.92|409.52|0
1644257550000|2022-02-07 18:12:30|411.77|409.37|411.77|409.37|411.77|409.37|411.77|409.37|0
1644257560000|2022-02-07 18:12:40|411.92|409.52|411.92|409.52|411.92|409.52|411.92|409.52|0
1644257570000|2022-02-07 18:12:50|411.85|409.45|411.92|409.52|411.92|409.52|411.77|409.37|0
1644257580000|2022-02-07 18:13:00|411.45|409.05|410.82|408.42|411.45|409.05|410.82|408.42|0
1644257590000|2022-02-07 18:13:10|411.29|408.89|411.29|408.89|411.45|409.05|411.29|408.89|0
1644257600000|2022-02-07 18:13:20|411.45|409.05|411.61|409.21|411.77|409.37|411.45|409.05|0
1644257610000|2022-02-07 18:13:30|411.77|409.37|411.77|409.37|411.92|409.52|411.77|409.37|0
1644257620000|2022-02-07 18:13:40|411.92|409.52|411.61|409.21|411.92|409.52|411.61|409.21|0
1644257630000|2022-02-07 18:13:50|411.77|409.37|411.92|409.52|411.92|409.52|411.77|409.37|0
1644257640000|2022-02-07 18:14:00|411.77|409.37|411.29|408.89|411.77|409.37|411.29|408.89|0
1644257650000|2022-02-07 18:14:10|411.45|409.05|411.92|409.52|411.92|409.52|411.45|409.05|0
1644257660000|2022-02-07 18:14:20|411.61|409.21|411.61|409.21|411.61|409.21|411.61|409.21|0
1644257670000|2022-02-07 18:14:30|411.53|409.13|411.61|409.21|411.61|409.21|411.45|409.05|0
1644257680000|2022-02-07 18:14:40|412.08|409.68|411.77|409.37|412.08|409.68|411.77|409.37|0
1644257690000|2022-02-07 18:14:50|411.92|409.52|411.85|409.45|411.92|409.52|411.77|409.37|0
1644257700000|2022-02-07 18:15:00|411.77|409.37|412.16|409.76|412.16|409.76|411.77|409.37|0
1644257710000|2022-02-07 18:15:10|412.56|410.16|412.24|409.84|412.56|410.16|412.24|409.84|0
1644257720000|2022-02-07 18:15:20|412.4|410|412.08|409.68|412.56|410.16|412.08|409.68|0
1644257730000|2022-02-07 18:15:30|411.92|409.52|412.24|409.84|412.24|409.84|411.92|409.52|0
1644257740000|2022-02-07 18:15:40|412.4|410|412.08|409.68|412.4|410|412.08|409.68|0
1644257750000|2022-02-07 18:15:50|412.4|410|412.32|409.92|412.4|410|412.24|409.84|0
1644257760000|2022-02-07 18:16:00|412.24|409.84|412.4|410|412.4|410|412.08|409.68|0
1644257770000|2022-02-07 18:16:10|412.08|409.68|411.92|409.52|412.08|409.68|411.92|409.52|0
1644257780000|2022-02-07 18:16:20|411.76|409.36|412.08|409.68|412.08|409.68|411.76|409.36|0
1644257790000|2022-02-07 18:16:30|411.92|409.52|412.72|410.32|412.72|410.32|411.92|409.52|0
1644257800000|2022-02-07 18:16:40|412.88|410.48|413.03|410.63|413.03|410.63|412.88|410.48|0
1644257810000|2022-02-07 18:16:50|412.88|410.48|413.03|410.63|413.03|410.63|412.88|410.48|0
1644257820000|2022-02-07 18:17:00|413.19|410.79|413.67|411.27|413.83|411.43|413.19|410.79|0
1644257830000|2022-02-07 18:17:10|413.75|411.35|413.83|411.43|413.99|411.59|413.67|411.27|0
1644257840000|2022-02-07 18:17:20|414.31|411.91|413.83|411.43|414.31|411.91|413.67|411.27|0
1644257850000|2022-02-07 18:17:30|413.99|411.59|414.31|411.91|414.31|411.91|413.99|411.59|0
1644257860000|2022-02-07 18:17:40|414.46|412.06|414.46|412.06|414.46|412.06|414.31|411.91|0
1644257870000|2022-02-07 18:17:50|414.15|411.75|413.83|411.43|414.23|411.83|413.83|411.43|0
1644257880000|2022-02-07 18:18:00|413.67|411.27|413.67|411.27|413.67|411.27|413.67|411.27|0
1644257890000|2022-02-07 18:18:10|413.51|411.11|413.67|411.27|413.67|411.27|413.51|411.11|0
1644257900000|2022-02-07 18:18:20|413.43|411.03|413.35|410.95|413.51|411.11|413.35|410.95|0
1644257910000|2022-02-07 18:18:30|413.51|411.11|413.51|411.11|413.51|411.11|413.51|411.11|0
1644257920000|2022-02-07 18:18:40|413.67|411.27|413.67|411.27|413.67|411.27|413.67|411.27|0
1644257930000|2022-02-07 18:18:50|413.51|411.11|413.51|411.11|413.67|411.27|413.51|411.11|0
1644257940000|2022-02-07 18:19:00|413.35|410.95|413.67|411.27|413.67|411.27|413.35|410.95|0
1644257950000|2022-02-07 18:19:10|413.83|411.43|413.67|411.27|413.83|411.43|413.67|411.27|0
1644257960000|2022-02-07 18:19:20|413.51|411.11|413.35|410.95|413.51|411.11|413.35|410.95|0
1644257970000|2022-02-07 18:19:30|413.51|411.11|413.67|411.27|413.83|411.43|413.51|411.11|0
1644257980000|2022-02-07 18:19:40|413.43|411.03|413.19|410.79|413.43|411.03|413.19|410.79|0
1644257990000|2022-02-07 18:19:50|413.35|410.95|413.51|411.11|413.51|411.11|413.35|410.95|0
1644258000000|2022-02-07 18:20:00|413.35|410.95|413.67|411.27|413.67|411.27|413.35|410.95|0
1644258010000|2022-02-07 18:20:10|413.51|411.11|413.35|410.95|413.51|411.11|413.19|410.79|0
1644258020000|2022-02-07 18:20:20|413.51|411.11|413.19|410.79|413.51|411.11|413.19|410.79|0
1644258030000|2022-02-07 18:20:30|413.03|410.63|412.71|410.31|413.03|410.63|412.71|410.31|0
1644258040000|2022-02-07 18:20:40|412.87|410.47|412.71|410.31|412.87|410.47|412.71|410.31|0
1644258050000|2022-02-07 18:20:50|412.87|410.47|413.67|411.27|413.67|411.27|412.87|410.47|0
1644258060000|2022-02-07 18:21:00|413.51|411.11|413.19|410.79|413.59|411.19|413.19|410.79|0
1644258070000|2022-02-07 18:21:10|413.35|410.95|413.19|410.79|413.35|410.95|413.19|410.79|0
1644258080000|2022-02-07 18:21:20|413.35|410.95|413.19|410.79|413.35|410.95|413.19|410.79|0
1644258090000|2022-02-07 18:21:30|413.03|410.63|413.19|410.79|413.35|410.95|413.03|410.63|0
1644258100000|2022-02-07 18:21:40|413.35|410.95|413.19|410.79|413.35|410.95|413.19|410.79|0
1644258110000|2022-02-07 18:21:50|413.35|410.95|413.83|411.43|413.83|411.43|413.35|410.95|0
1644258120000|2022-02-07 18:22:00|413.51|411.11|413.03|410.63|413.67|411.27|413.03|410.63|0
1644258130000|2022-02-07 18:22:10|413.19|410.79|412.87|410.47|413.35|410.95|412.87|410.47|0
1644258140000|2022-02-07 18:22:20|412.71|410.31|412.87|410.47|412.87|410.47|412.71|410.31|0
1644258150000|2022-02-07 18:22:30|412.96|410.56|413.19|410.79|413.19|410.79|412.87|410.47|0
1644258160000|2022-02-07 18:22:40|413.35|410.95|413.03|410.63|413.35|410.95|413.03|410.63|0
1644258170000|2022-02-07 18:22:50|412.87|410.47|413.03|410.63|413.03|410.63|412.87|410.47|0
1644258180000|2022-02-07 18:23:00|412.87|410.47|412.08|409.68|412.87|410.47|412.08|409.68|0
1644258190000|2022-02-07 18:23:10|411.76|409.36|411.92|409.52|411.92|409.52|411.76|409.36|0
1644258200000|2022-02-07 18:23:20|412.4|410|412.4|410|412.4|410|412.4|410|0
1644258210000|2022-02-07 18:23:30|412.56|410.16|412.71|410.31|412.71|410.31|412.56|410.16|0
1644258220000|2022-02-07 18:23:40|412.87|410.47|412.71|410.31|412.87|410.47|412.56|410.16|0
1644258230000|2022-02-07 18:23:50|412.87|410.47|412.87|410.47|412.87|410.47|412.8|410.4|0
1644258240000|2022-02-07 18:24:00|413.19|410.79|413.67|411.27|413.67|411.27|413.19|410.79|0
1644258250000|2022-02-07 18:24:10|413.83|411.43|413.67|411.27|413.98|411.58|413.67|411.27|0
1644258260000|2022-02-07 18:24:20|413.83|411.43|413.67|411.27|413.98|411.58|413.67|411.27|0
1644258270000|2022-02-07 18:24:30|413.83|411.43|413.83|411.43|413.83|411.43|413.67|411.27|0
1644258280000|2022-02-07 18:24:40|413.67|411.27|413.83|411.43|413.83|411.43|413.51|411.11|0
1644258290000|2022-02-07 18:24:50|413.67|411.27|413.43|411.03|413.67|411.27|413.35|410.95|0
1644258300000|2022-02-07 18:25:00|413.03|410.63|413.19|410.79|413.19|410.79|412.87|410.47|0
1644258310000|2022-02-07 18:25:10|412.87|410.47|412.87|410.47|413.19|410.79|412.87|410.47|0
1644258320000|2022-02-07 18:25:20|412.71|410.31|412.55|410.15|412.71|410.31|412.32|409.92|0
1644258330000|2022-02-07 18:25:30|412.48|410.08|412.55|410.15|412.71|410.31|412.48|410.08|0
1644258340000|2022-02-07 18:25:40|412.64|410.24|412.55|410.15|412.71|410.31|412.55|410.15|0
1644258350000|2022-02-07 18:25:50|412.71|410.31|412.64|410.24|412.71|410.31|412.64|410.24|0
1644258360000|2022-02-07 18:26:00|412.55|410.15|412.55|410.15|412.55|410.15|412.4|410|0
1644258370000|2022-02-07 18:26:10|412.64|410.24|412.71|410.31|412.87|410.47|412.64|410.24|0
1644258380000|2022-02-07 18:26:20|412.8|410.4|412.87|410.47|412.87|410.47|412.55|410.15|0
1644258390000|2022-02-07 18:26:30|413.03|410.63|413.35|410.95|413.35|410.95|413.03|410.63|0
1644258400000|2022-02-07 18:26:40|413.19|410.79|413.98|411.58|413.98|411.58|413.19|410.79|0
1644258410000|2022-02-07 18:26:50|414.14|411.74|413.82|411.42|414.14|411.74|413.82|411.42|0
1644258420000|2022-02-07 18:27:00|413.35|410.95|413.19|410.79|413.35|410.95|413.19|410.79|0
1644258430000|2022-02-07 18:27:10|413.03|410.63|413.43|411.03|413.51|411.11|413.03|410.63|0
1644258440000|2022-02-07 18:27:20|413.51|411.11|413.03|410.63|413.51|411.11|413.03|410.63|0
1644258450000|2022-02-07 18:27:30|412.71|410.31|412.87|410.47|413.03|410.63|412.71|410.31|0
1644258460000|2022-02-07 18:27:40|413.03|410.63|412.55|410.15|413.03|410.63|412.55|410.15|0
1644258470000|2022-02-07 18:27:50|412.71|410.31|412.48|410.08|412.71|410.31|412.48|410.08|0
1644258480000|2022-02-07 18:28:00|412.55|410.15|411.92|409.52|412.55|410.15|411.92|409.52|0
1644258490000|2022-02-07 18:28:10|411.76|409.36|411.76|409.36|411.92|409.52|411.76|409.36|0
1644258500000|2022-02-07 18:28:20|411.92|409.52|410.81|408.41|411.92|409.52|410.81|408.41|0
1644258510000|2022-02-07 18:28:30|411.29|408.89|411.44|409.04|411.44|409.04|411.13|408.73|0
1644258520000|2022-02-07 18:28:40|411.28|408.88|411.28|408.88|411.28|408.88|411.28|408.88|0
1644258530000|2022-02-07 18:28:50|411.13|408.73|410.97|408.57|411.28|408.88|410.97|408.57|0
1644258540000|2022-02-07 18:29:00|410.81|408.41|410.81|408.41|410.81|408.41|410.65|408.25|0
1644258550000|2022-02-07 18:29:10|410.65|408.25|410.49|408.09|410.65|408.25|410.49|408.09|0
1644258560000|2022-02-07 18:29:20|410.81|408.41|410.97|408.57|410.97|408.57|410.81|408.41|0
1644258570000|2022-02-07 18:29:30|411.13|408.73|411.44|409.04|411.44|409.04|411.13|408.73|0
1644258580000|2022-02-07 18:29:40|411.28|408.88|411.44|409.04|411.44|409.04|411.28|408.88|0
1644258590000|2022-02-07 18:29:50|411.28|408.88|411.44|409.04|411.44|409.04|411.28|408.88|0
1644258600000|2022-02-07 18:30:00|411.28|408.88|410.18|407.78|411.28|408.88|410.18|407.78|0
1644258610000|2022-02-07 18:30:10|410.33|407.93|410.65|408.25|410.65|408.25|410.18|407.78|0
1644258620000|2022-02-07 18:30:20|410.81|408.41|410.18|407.78|410.81|408.41|410.18|407.78|0
1644258630000|2022-02-07 18:30:30|410.02|407.62|410.33|407.93|410.33|407.93|410.02|407.62|0
1644258640000|2022-02-07 18:30:40|410.49|408.09|410.02|407.62|410.49|408.09|410.02|407.62|0
1644258650000|2022-02-07 18:30:50|409.86|407.46|409.86|407.46|409.86|407.46|409.7|407.3|0
1644258660000|2022-02-07 18:31:00|409.7|407.3|409.23|406.83|409.7|407.3|409.23|406.83|0
1644258670000|2022-02-07 18:31:10|409.39|406.99|409.39|406.99|409.54|407.14|409.39|406.99|0
1644258680000|2022-02-07 18:31:20|409.54|407.14|409.7|407.3|409.7|407.3|409.54|407.14|0
1644258690000|2022-02-07 18:31:30|409.86|407.46|409.7|407.3|409.86|407.46|409.7|407.3|0
1644258700000|2022-02-07 18:31:40|409.86|407.46|409.86|407.46|409.86|407.46|409.7|407.3|0
1644258710000|2022-02-07 18:31:50|409.7|407.3|410.02|407.62|410.02|407.62|409.7|407.3|0
1644258720000|2022-02-07 18:32:00|410.1|407.7|410.49|408.09|410.49|408.09|409.86|407.46|0
1644258730000|2022-02-07 18:32:10|410.33|407.93|410.18|407.78|410.33|407.93|410.02|407.62|0
1644258740000|2022-02-07 18:32:20|410.02|407.62|410.1|407.7|410.1|407.7|410.02|407.62|0
1644258750000|2022-02-07 18:32:30|410.02|407.62|410.33|407.93|410.33|407.93|410.02|407.62|0
1644258760000|2022-02-07 18:32:40|410.18|407.78|409.86|407.46|410.18|407.78|409.86|407.46|0
1644258770000|2022-02-07 18:32:50|409.7|407.3|409.54|407.14|409.7|407.3|409.39|406.99|0
1644258780000|2022-02-07 18:33:00|409.7|407.3|409.7|407.3|410.02|407.62|409.7|407.3|0
1644258790000|2022-02-07 18:33:10|409.54|407.14|409.86|407.46|410.02|407.62|409.54|407.14|0
1644258800000|2022-02-07 18:33:20|410.1|407.7|410.33|407.93|410.33|407.93|410.1|407.7|0
1644258810000|2022-02-07 18:33:30|410.18|407.78|410.18|407.78|410.18|407.78|410.1|407.7|0
1644258820000|2022-02-07 18:33:40|410.33|407.93|410.33|407.93|410.33|407.93|410.18|407.78|0
1644258830000|2022-02-07 18:33:50|410.18|407.78|410.49|408.09|410.49|408.09|410.18|407.78|0
1644258840000|2022-02-07 18:34:00|410.33|407.93|410.65|408.25|410.65|408.25|410.33|407.93|0
1644258850000|2022-02-07 18:34:10|410.81|408.41|410.81|408.41|410.81|408.41|410.65|408.25|0
1644258860000|2022-02-07 18:34:20|410.89|408.49|411.12|408.72|411.12|408.72|410.89|408.49|0
1644258870000|2022-02-07 18:34:30|411.28|408.88|411.12|408.72|411.28|408.88|411.12|408.72|0
1644258880000|2022-02-07 18:34:40|411.28|408.88|411.28|408.88|411.44|409.04|411.12|408.72|0
1644258890000|2022-02-07 18:34:50|411.12|408.72|410.97|408.57|411.12|408.72|410.81|408.41|0
1644258900000|2022-02-07 18:35:00|410.81|408.41|411.05|408.65|411.05|408.65|410.81|408.41|0
1644258910000|2022-02-07 18:35:10|411.12|408.72|411.12|408.72|411.28|408.88|410.97|408.57|0
1644258920000|2022-02-07 18:35:20|410.97|408.57|410.81|408.41|410.97|408.57|410.81|408.41|0
1644258930000|2022-02-07 18:35:30|410.97|408.57|410.65|408.25|411.12|408.72|410.65|408.25|0
1644258940000|2022-02-07 18:35:40|410.81|408.41|410.65|408.25|410.81|408.41|410.65|408.25|0
1644258950000|2022-02-07 18:35:50|410.49|408.09|410.65|408.25|410.65|408.25|410.49|408.09|0
1644258960000|2022-02-07 18:36:00|410.49|408.09|410.65|408.25|410.65|408.25|410.33|407.93|0
1644258970000|2022-02-07 18:36:10|410.49|408.09|410.17|407.77|410.49|408.09|410.17|407.77|0
1644258980000|2022-02-07 18:36:20|410.26|407.86|410.33|407.93|410.33|407.93|410.26|407.86|0
1644258990000|2022-02-07 18:36:30|410.41|408.01|410.33|407.93|410.49|408.09|410.33|407.93|0
1644259000000|2022-02-07 18:36:40|410.17|407.77|410.26|407.86|410.26|407.86|410.02|407.62|0
1644259010000|2022-02-07 18:36:50|410.17|407.77|410.17|407.77|410.33|407.93|410.17|407.77|0
1644259020000|2022-02-07 18:37:00|410.81|408.41|410.49|408.09|410.81|408.41|410.49|408.09|0
1644259030000|2022-02-07 18:37:10|410.73|408.33|410.65|408.25|410.73|408.33|410.49|408.09|0
1644259040000|2022-02-07 18:37:20|410.73|408.33|410.97|408.57|410.97|408.57|410.65|408.25|0
1644259050000|2022-02-07 18:37:30|410.65|408.25|411.12|408.72|411.12|408.72|410.65|408.25|0
1644259060000|2022-02-07 18:37:40|410.89|408.49|410.81|408.41|410.96|408.56|410.81|408.41|0
1644259070000|2022-02-07 18:37:50|410.73|408.33|410.49|408.09|410.73|408.33|410.49|408.09|0
1644259080000|2022-02-07 18:38:00|410.65|408.25|410.65|408.25|410.65|408.25|410.65|408.25|0
1644259090000|2022-02-07 18:38:10|410.33|407.93|410.49|408.09|410.49|408.09|410.33|407.93|0
1644259100000|2022-02-07 18:38:20|410.17|407.77|410.02|407.62|410.17|407.77|410.02|407.62|0
1644259110000|2022-02-07 18:38:30|410.33|407.93|410.17|407.77|410.33|407.93|410.02|407.62|0
1644259120000|2022-02-07 18:38:40|410.02|407.62|410.02|407.62|410.02|407.62|410.02|407.62|0
1644259130000|2022-02-07 18:38:50|409.86|407.46|409.38|406.98|409.86|407.46|409.38|406.98|0
1644259140000|2022-02-07 18:39:00|409.54|407.14|409.38|406.98|409.54|407.14|409.23|406.83|0
1644259150000|2022-02-07 18:39:10|409.23|406.83|409.38|406.98|409.38|406.98|409.23|406.83|0
1644259160000|2022-02-07 18:39:20|409.54|407.14|409.54|407.14|409.54|407.14|409.54|407.14|0
1644259170000|2022-02-07 18:39:30|409.7|407.3|409.7|407.3|409.7|407.3|409.54|407.14|0
1644259180000|2022-02-07 18:39:40|409.62|407.22|409.7|407.3|409.7|407.3|409.62|407.22|0
1644259190000|2022-02-07 18:39:50|409.54|407.14|409.54|407.14|409.7|407.3|409.54|407.14|0
1644259200000|2022-02-07 18:40:00|409.7|407.3|409.86|407.46|409.86|407.46|409.7|407.3|0
1644259210000|2022-02-07 18:40:10|409.62|407.22|409.86|407.46|409.86|407.46|409.54|407.14|0
1644259220000|2022-02-07 18:40:20|409.7|407.3|409.7|407.3|410.01|407.61|409.7|407.3|0
1644259230000|2022-02-07 18:40:30|409.38|406.98|409.22|406.82|409.38|406.98|409.22|406.82|0
1644259240000|2022-02-07 18:40:40|409.07|406.67|409.22|406.82|409.22|406.82|409.07|406.67|0
1644259250000|2022-02-07 18:40:50|409.07|406.67|409.15|406.75|409.15|406.75|409.07|406.67|0
1644259260000|2022-02-07 18:41:00|409.07|406.67|408.83|406.43|409.22|406.82|408.75|406.35|0
1644259270000|2022-02-07 18:41:10|408.75|406.35|408.75|406.35|408.83|406.43|408.59|406.19|0
1644259280000|2022-02-07 18:41:20|408.59|406.19|408.59|406.19|408.59|406.19|408.59|406.19|0
1644259300000|2022-02-07 18:41:40|408.75|406.35|409.38|406.98|409.38|406.98|408.75|406.35|0
1644259310000|2022-02-07 18:41:50|409.22|406.82|409.22|406.82|409.22|406.82|409.15|406.75|0
1644259320000|2022-02-07 18:42:00|409.54|407.14|409.54|407.14|409.54|407.14|409.54|407.14|0
1644259330000|2022-02-07 18:42:10|409.7|407.3|409.7|407.3|409.86|407.46|409.7|407.3|0
1644259340000|2022-02-07 18:42:20|409.86|407.46|409.86|407.46|409.86|407.46|409.78|407.38|0
1644259350000|2022-02-07 18:42:30|409.7|407.3|410.01|407.61|410.01|407.61|409.7|407.3|0
1644259360000|2022-02-07 18:42:40|409.86|407.46|410.01|407.61|410.01|407.61|409.86|407.46|0
1644259370000|2022-02-07 18:42:50|409.94|407.54|409.54|407.14|409.94|407.54|409.54|407.14|0
1644259380000|2022-02-07 18:43:00|409.7|407.3|409.38|406.98|409.7|407.3|409.38|406.98|0
1644259390000|2022-02-07 18:43:10|409.22|406.82|409.54|407.14|409.54|407.14|409.22|406.82|0
1644259400000|2022-02-07 18:43:20|409.38|406.98|409.38|406.98|409.38|406.98|409.22|406.82|0
1644259410000|2022-02-07 18:43:30|409.22|406.82|409.7|407.3|409.7|407.3|409.22|406.82|0
1644259420000|2022-02-07 18:43:40|409.54|407.14|409.7|407.3|409.7|407.3|409.54|407.14|0
1644259430000|2022-02-07 18:43:50|409.86|407.46|409.54|407.14|409.86|407.46|409.54|407.14|0
1644259440000|2022-02-07 18:44:00|409.38|406.98|409.54|407.14|409.54|407.14|409.38|406.98|0
1644259450000|2022-02-07 18:44:10|409.38|406.98|409.38|406.98|409.38|406.98|409.38|406.98|0
1644259460000|2022-02-07 18:44:20|409.54|407.14|409.86|407.46|409.86|407.46|409.54|407.14|0
1644259470000|2022-02-07 18:44:30|410.17|407.77|410.33|407.93|410.33|407.93|410.01|407.61|0
1644259480000|2022-02-07 18:44:40|410.17|407.77|410.01|407.61|410.17|407.77|410.01|407.61|0
1644259490000|2022-02-07 18:44:50|410.17|407.77|410.01|407.61|410.17|407.77|410.01|407.61|0
1644259500000|2022-02-07 18:45:00|409.85|407.45|410.17|407.77|410.17|407.77|409.85|407.45|0
1644259510000|2022-02-07 18:45:10|409.85|407.45|410.17|407.77|410.17|407.77|409.85|407.45|0
1644259530000|2022-02-07 18:45:30|410.49|408.09|410.49|408.09|410.49|408.09|410.49|408.09|0
1644259540000|2022-02-07 18:45:40|410.33|407.93|410.17|407.77|410.33|407.93|410.17|407.77|0
1644259550000|2022-02-07 18:45:50|409.85|407.45|409.85|407.45|410.01|407.61|409.85|407.45|0
1644259560000|2022-02-07 18:46:00|409.7|407.3|409.38|406.98|409.7|407.3|409.06|406.66|0
1644259570000|2022-02-07 18:46:10|409.54|407.14|410.17|407.77|410.41|408.01|409.54|407.14|0
1644259580000|2022-02-07 18:46:20|410.33|407.93|410.17|407.77|410.33|407.93|410.17|407.77|0
1644259590000|2022-02-07 18:46:30|410.25|407.85|409.94|407.54|410.25|407.85|409.94|407.54|0
1644259600000|2022-02-07 18:46:40|410.01|407.61|409.85|407.45|410.01|407.61|409.85|407.45|0
1644259610000|2022-02-07 18:46:50|410.09|407.69|410.17|407.77|410.17|407.77|410.01|407.61|0
1644259620000|2022-02-07 18:47:00|410.01|407.61|410.01|407.61|410.01|407.61|409.85|407.45|0
1644259630000|2022-02-07 18:47:10|410.57|408.17|410.17|407.77|410.57|408.17|410.17|407.77|0
1644259640000|2022-02-07 18:47:20|410.33|407.93|410.49|408.09|410.64|408.24|410.33|407.93|0
1644259650000|2022-02-07 18:47:30|410.64|408.24|410.8|408.4|410.8|408.4|410.64|408.24|0
1644259660000|2022-02-07 18:47:40|410.49|408.09|410.49|408.09|410.49|408.09|410.49|408.09|0
1644259680000|2022-02-07 18:48:00|410.64|408.24|411.75|409.35|411.75|409.35|410.64|408.24|0
1644259690000|2022-02-07 18:48:10|411.12|408.72|410.96|408.56|411.12|408.72|410.64|408.24|0
1644259700000|2022-02-07 18:48:20|411.12|408.72|410.96|408.56|411.28|408.88|410.96|408.56|0
1644259710000|2022-02-07 18:48:30|411.12|408.72|411.28|408.88|411.28|408.88|411.12|408.72|0
1644259720000|2022-02-07 18:48:40|411.12|408.72|411.44|409.04|411.44|409.04|411.12|408.72|0
1644259730000|2022-02-07 18:48:50|411.28|408.88|411.28|408.88|411.28|408.88|411.28|408.88|0
1644259740000|2022-02-07 18:49:00|411.44|409.04|411.44|409.04|411.44|409.04|411.28|408.88|0
1644259750000|2022-02-07 18:49:10|412.07|409.67|412.7|410.3|412.79|410.39|412.07|409.67|0
1644259760000|2022-02-07 18:49:20|413.02|410.62|413.02|410.62|413.5|411.1|413.02|410.62|0
1644259770000|2022-02-07 18:49:30|412.86|410.46|412.7|410.3|412.86|410.46|412.7|410.3|0
1644259780000|2022-02-07 18:49:40|412.95|410.55|412.86|410.46|413.02|410.62|412.86|410.46|0
1644259790000|2022-02-07 18:49:50|412.7|410.3|413.02|410.62|413.02|410.62|412.7|410.3|0
1644259800000|2022-02-07 18:50:00|412.86|410.46|413.18|410.78|413.18|410.78|412.7|410.3|0
1644259810000|2022-02-07 18:50:10|413.34|410.94|413.02|410.62|413.66|411.26|413.02|410.62|0
1644259820000|2022-02-07 18:50:20|413.34|410.94|412.86|410.46|413.34|410.94|412.86|410.46|0
1644259830000|2022-02-07 18:50:30|412.7|410.3|412.7|410.3|412.7|410.3|412.63|410.23|0
1644259840000|2022-02-07 18:50:40|412.86|410.46|412.86|410.46|412.95|410.55|412.86|410.46|0
1644259850000|2022-02-07 18:50:50|413.02|410.62|412.7|410.3|413.02|410.62|412.7|410.3|0
1644259860000|2022-02-07 18:51:00|412.55|410.15|412.07|409.67|412.55|410.15|412.07|409.67|0
1644259870000|2022-02-07 18:51:10|412.23|409.83|412.54|410.14|412.54|410.14|412.23|409.83|0
1644259880000|2022-02-07 18:51:20|412.7|410.3|412.86|410.46|412.86|410.46|412.63|410.23|0
1644259890000|2022-02-07 18:51:30|412.7|410.3|413.02|410.62|413.02|410.62|412.7|410.3|0
1644259900000|2022-02-07 18:51:40|412.86|410.46|411.91|409.51|412.86|410.46|411.91|409.51|0
1644259910000|2022-02-07 18:51:50|412.31|409.91|411.91|409.51|412.31|409.91|411.91|409.51|0
1644259920000|2022-02-07 18:52:00|411.75|409.35|411.43|409.03|411.91|409.51|411.43|409.03|0
1644259930000|2022-02-07 18:52:10|411.59|409.19|411.2|408.8|411.59|409.19|411.12|408.72|0
1644259940000|2022-02-07 18:52:20|411.28|408.88|410.96|408.56|411.28|408.88|410.96|408.56|0
1644259950000|2022-02-07 18:52:30|410.8|408.4|411.12|408.72|411.12|408.72|410.8|408.4|0
1644259960000|2022-02-07 18:52:40|411.28|408.88|411.12|408.72|411.28|408.88|411.12|408.72|0
1644259970000|2022-02-07 18:52:50|411.28|408.88|411.59|409.19|411.59|409.19|411.28|408.88|0
1644259980000|2022-02-07 18:53:00|411.75|409.35|412.07|409.67|412.07|409.67|411.75|409.35|0
1644259990000|2022-02-07 18:53:10|411.91|409.51|412.23|409.83|412.23|409.83|411.91|409.51|0
1644260000000|2022-02-07 18:53:20|412.07|409.67|412.23|409.83|412.23|409.83|411.91|409.51|0
1644260010000|2022-02-07 18:53:30|412.39|409.99|412.39|409.99|412.54|410.14|412.39|409.99|0
1644260020000|2022-02-07 18:53:40|412.54|410.14|412.39|409.99|412.54|410.14|412.23|409.83|0
1644260030000|2022-02-07 18:53:50|412.23|409.83|412.15|409.75|412.39|409.99|412.07|409.67|0
1644260040000|2022-02-07 18:54:00|412.23|409.83|411.99|409.59|412.23|409.83|411.91|409.51|0
1644260050000|2022-02-07 18:54:10|411.91|409.51|411.75|409.35|412.07|409.67|411.75|409.35|0
1644260060000|2022-02-07 18:54:20|412.07|409.67|412.23|409.83|412.23|409.83|412.07|409.67|0
1644260070000|2022-02-07 18:54:30|412.39|409.99|412.23|409.83|412.39|409.99|412.23|409.83|0
1644260080000|2022-02-07 18:54:40|412.07|409.67|412.07|409.67|412.23|409.83|412.07|409.67|0
1644260090000|2022-02-07 18:54:50|412.38|409.98|412.07|409.67|412.38|409.98|412.07|409.67|0
1644260100000|2022-02-07 18:55:00|412.23|409.83|411.59|409.19|412.23|409.83|411.59|409.19|0
1644260110000|2022-02-07 18:55:10|411.75|409.35|411.43|409.03|411.75|409.35|411.43|409.03|0
1644260120000|2022-02-07 18:55:20|411.36|408.96|411.28|408.88|411.43|409.03|411.12|408.72|0
1644260130000|2022-02-07 18:55:30|411.43|409.03|411.28|408.88|411.43|409.03|411.28|408.88|0
1644260140000|2022-02-07 18:55:40|411.27|408.87|411.27|408.87|411.43|409.03|411.27|408.87|0
1644260150000|2022-02-07 18:55:50|411.12|408.72|410.48|408.08|411.12|408.72|410.48|408.08|0
1644260160000|2022-02-07 18:56:00|410.96|408.56|410.48|408.08|410.96|408.56|410.48|408.08|0
1644260170000|2022-02-07 18:56:10|410.64|408.24|410.72|408.32|410.72|408.32|410.48|408.08|0
1644260180000|2022-02-07 18:56:20|410.88|408.48|410.96|408.56|411.12|408.72|410.88|408.48|0
1644260190000|2022-02-07 18:56:30|411.12|408.72|411.12|408.72|411.27|408.87|411.12|408.72|0
1644260200000|2022-02-07 18:56:40|411.27|408.87|410.8|408.4|411.27|408.87|410.8|408.4|0
1644260210000|2022-02-07 18:56:50|410.96|408.56|410.96|408.56|410.96|408.56|410.8|408.4|0
1644260220000|2022-02-07 18:57:00|411.12|408.72|411.27|408.87|411.27|408.87|411.12|408.72|0
1644260230000|2022-02-07 18:57:10|411.12|408.72|410.96|408.56|411.12|408.72|410.96|408.56|0
1644260240000|2022-02-07 18:57:20|410.8|408.4|410.8|408.4|410.8|408.4|410.48|408.08|0
1644260250000|2022-02-07 18:57:30|410.96|408.56|410.96|408.56|410.96|408.56|410.8|408.4|0
1644260260000|2022-02-07 18:57:40|410.8|408.4|410.8|408.4|410.8|408.4|410.8|408.4|0
1644260270000|2022-02-07 18:57:50|410.64|408.24|410.8|408.4|410.8|408.4|410.64|408.24|0
1644260280000|2022-02-07 18:58:00|410.64|408.24|410.48|408.08|410.64|408.24|410.48|408.08|0
1644260290000|2022-02-07 18:58:10|410.32|407.92|409.93|407.53|410.32|407.92|409.85|407.45|0
1644260300000|2022-02-07 18:58:20|409.85|407.45|409.85|407.45|410.01|407.61|409.85|407.45|0
1644260310000|2022-02-07 18:58:30|410.01|407.61|409.69|407.29|410.01|407.61|409.69|407.29|0
1644260320000|2022-02-07 18:58:40|409.22|406.82|409.06|406.66|409.38|406.98|409.06|406.66|0
1644260330000|2022-02-07 18:58:50|408.9|406.5|408.9|406.5|408.9|406.5|408.74|406.34|0
1644260340000|2022-02-07 18:59:00|408.74|406.34|408.43|406.03|408.74|406.34|408.43|406.03|0
1644260350000|2022-02-07 18:59:10|408.59|406.19|407.8|405.4|408.59|406.19|407.8|405.4|0
1644260360000|2022-02-07 18:59:20|407.96|405.56|407.64|405.24|407.96|405.56|407.48|405.08|0
1644260370000|2022-02-07 18:59:30|407.8|405.4|408.11|405.71|408.11|405.71|407.8|405.4|0
1644260380000|2022-02-07 18:59:40|408.27|405.87|408.59|406.19|408.59|406.19|408.27|405.87|0
1644260390000|2022-02-07 18:59:50|408.43|406.03|408.59|406.19|408.59|406.19|408.27|405.87|0
1644260400000|2022-02-07 19:00:00|408.43|406.03|409.38|406.98|409.38|406.98|408.43|406.03|0
1644260410000|2022-02-07 19:00:10|409.53|407.13|409.85|407.45|409.85|407.45|409.53|407.13|0
1644260420000|2022-02-07 19:00:20|409.38|406.98|409.53|407.13|409.69|407.29|409.38|406.98|0
1644260430000|2022-02-07 19:00:30|409.38|406.98|409.06|406.66|409.38|406.98|408.9|406.5|0
1644260440000|2022-02-07 19:00:40|409.38|406.98|409.53|407.13|409.53|407.13|409.38|406.98|0
1644260450000|2022-02-07 19:00:50|409.22|406.82|409.06|406.66|409.22|406.82|409.06|406.66|0
1644260460000|2022-02-07 19:01:00|408.9|406.5|408.59|406.19|408.9|406.5|408.43|406.03|0
1644260470000|2022-02-07 19:01:10|408.27|405.87|408.83|406.43|408.83|406.43|408.27|405.87|0
1644260480000|2022-02-07 19:01:20|408.98|406.58|408.74|406.34|408.98|406.58|408.74|406.34|0
1644260490000|2022-02-07 19:01:30|408.9|406.5|408.74|406.34|409.06|406.66|408.74|406.34|0
1644260500000|2022-02-07 19:01:40|408.9|406.5|409.06|406.66|409.06|406.66|408.74|406.34|0
1644260510000|2022-02-07 19:01:50|409.22|406.82|409.46|407.06|409.46|407.06|409.22|406.82|0
1644260520000|2022-02-07 19:02:00|409.37|406.97|409.37|406.97|409.53|407.13|409.22|406.82|0
1644260530000|2022-02-07 19:02:10|409.69|407.29|409.37|406.97|409.69|407.29|409.37|406.97|0
1644260540000|2022-02-07 19:02:20|409.53|407.13|409.85|407.45|409.85|407.45|409.53|407.13|0
1644260550000|2022-02-07 19:02:30|409.69|407.29|409.69|407.29|409.69|407.29|409.53|407.13|0
1644260560000|2022-02-07 19:02:40|409.85|407.45|409.69|407.29|409.85|407.45|409.69|407.29|0
1644260570000|2022-02-07 19:02:50|409.53|407.13|409.69|407.29|409.69|407.29|409.53|407.13|0
1644260580000|2022-02-07 19:03:00|409.85|407.45|410.01|407.61|410.01|407.61|409.85|407.45|0
1644260590000|2022-02-07 19:03:10|409.85|407.45|409.85|407.45|410.01|407.61|409.85|407.45|0
1644260600000|2022-02-07 19:03:20|410.01|407.61|409.85|407.45|410.32|407.92|409.85|407.45|0
1644260610000|2022-02-07 19:03:30|410.01|407.61|409.69|407.29|410.01|407.61|409.69|407.29|0
1644260620000|2022-02-07 19:03:40|409.53|407.13|409.69|407.29|409.69|407.29|409.53|407.13|0
1644260630000|2022-02-07 19:03:50|409.85|407.45|409.37|406.97|410.01|407.61|409.22|406.82|0
1644260640000|2022-02-07 19:04:00|409.06|406.66|408.58|406.18|409.06|406.66|408.58|406.18|0
1644260650000|2022-02-07 19:04:10|408.74|406.34|408.43|406.03|408.74|406.34|408.43|406.03|0
1644260660000|2022-02-07 19:04:20|408.27|405.87|408.74|406.34|408.74|406.34|408.27|405.87|0
1644260670000|2022-02-07 19:04:30|408.9|406.5|409.06|406.66|409.06|406.66|408.9|406.5|0
1644260680000|2022-02-07 19:04:40|409.22|406.82|409.37|406.97|409.37|406.97|409.22|406.82|0
1644260690000|2022-02-07 19:04:50|409.06|406.66|409.3|406.9|409.3|406.9|409.06|406.66|0
1644260700000|2022-02-07 19:05:00|411.51|409.11|406.56|404.16|411.51|409.11|406.4|404|0
1644260710000|2022-02-07 19:05:10|407.72|405.32|407.87|405.47|407.87|405.47|407.72|405.32|0
1644260720000|2022-02-07 19:05:20|407.72|405.32|408.03|405.63|408.19|405.79|407.72|405.32|0
1644260730000|2022-02-07 19:05:30|408.19|405.79|408.03|405.63|408.19|405.79|408.03|405.63|0
1644260740000|2022-02-07 19:05:40|407.87|405.47|408.35|405.95|408.35|405.95|407.87|405.47|0
1644260750000|2022-02-07 19:05:50|408.19|405.79|408.03|405.63|408.19|405.79|408.03|405.63|0
1644260760000|2022-02-07 19:06:00|407.87|405.47|408.03|405.63|408.03|405.63|407.87|405.47|0
1644260770000|2022-02-07 19:06:10|407.87|405.47|408.19|405.79|408.19|405.79|407.87|405.47|0
1644260780000|2022-02-07 19:06:20|407.87|405.47|408.03|405.63|408.03|405.63|407.87|405.47|0
1644260790000|2022-02-07 19:06:30|407.8|405.4|408.03|405.63|408.03|405.63|407.8|405.4|0
1644260800000|2022-02-07 19:06:40|408.11|405.71|408.35|405.95|408.35|405.95|408.11|405.71|0
1644260810000|2022-02-07 19:06:50|408.19|405.79|408.03|405.63|408.19|405.79|408.03|405.63|0
1644260820000|2022-02-07 19:07:00|408.19|405.79|408.35|405.95|408.35|405.95|408.03|405.63|0
1644260830000|2022-02-07 19:07:10|408.19|405.79|408.35|405.95|408.51|406.11|408.19|405.79|0
1644260840000|2022-02-07 19:07:20|408.19|405.79|407.71|405.31|408.19|405.79|407.71|405.31|0
1644260850000|2022-02-07 19:07:30|408.03|405.63|408.19|405.79|408.19|405.79|407.56|405.16|0
1644260860000|2022-02-07 19:07:40|408.35|405.95|408.35|405.95|408.51|406.11|408.35|405.95|0
1644260870000|2022-02-07 19:07:50|408.51|406.11|408.59|406.19|408.66|406.26|408.51|406.11|0
1644260880000|2022-02-07 19:08:00|408.66|406.26|409.46|407.06|409.46|407.06|408.66|406.26|0
1644260890000|2022-02-07 19:08:10|409.61|407.21|409.61|407.21|409.77|407.37|409.61|407.21|0
1644260900000|2022-02-07 19:08:20|409.77|407.37|409.77|407.37|409.77|407.37|409.61|407.21|0
1644260910000|2022-02-07 19:08:30|409.93|407.53|410.57|408.17|410.57|408.17|409.93|407.53|0
1644260920000|2022-02-07 19:08:40|410.25|407.85|410.57|408.17|410.57|408.17|410.25|407.85|0
1644260930000|2022-02-07 19:08:50|410.09|407.69|410.17|407.77|410.25|407.85|410.09|407.69|0
1644260940000|2022-02-07 19:09:00|409.77|407.37|409.61|407.21|409.93|407.53|409.61|407.21|0
1644260950000|2022-02-07 19:09:10|409.93|407.53|410.41|408.01|410.41|408.01|409.77|407.37|0
1644260960000|2022-02-07 19:09:20|410.73|408.33|410.41|408.01|410.73|408.33|410.41|408.01|0
1644260970000|2022-02-07 19:09:30|410.57|408.17|410.57|408.17|410.57|408.17|410.41|408.01|0
1644260980000|2022-02-07 19:09:40|410.25|407.85|410.57|408.17|410.57|408.17|410.25|407.85|0
1644260990000|2022-02-07 19:09:50|410.72|408.32|410.57|408.17|410.72|408.32|410.41|408.01|0
1644261000000|2022-02-07 19:10:00|410.41|408.01|409.93|407.53|410.41|408.01|409.77|407.37|0
1644261010000|2022-02-07 19:10:10|409.77|407.37|410.25|407.85|410.25|407.85|409.77|407.37|0
1644261020000|2022-02-07 19:10:20|410.09|407.69|409.77|407.37|410.09|407.69|409.77|407.37|0
1644261030000|2022-02-07 19:10:30|409.61|407.21|409.77|407.37|409.77|407.37|409.61|407.21|0
1644261040000|2022-02-07 19:10:40|409.61|407.21|409.77|407.37|409.77|407.37|409.61|407.21|0
1644261050000|2022-02-07 19:10:50|409.61|407.21|409.77|407.37|409.77|407.37|409.61|407.21|0
1644261060000|2022-02-07 19:11:00|409.61|407.21|409.61|407.21|409.77|407.37|409.61|407.21|0
1644261070000|2022-02-07 19:11:10|409.54|407.14|409.54|407.14|409.54|407.14|409.54|407.14|0
1644261080000|2022-02-07 19:11:20|409.61|407.21|409.61|407.21|409.77|407.37|409.45|407.05|0
1644261090000|2022-02-07 19:11:30|409.54|407.14|409.7|407.3|409.7|407.3|409.54|407.14|0
1644261100000|2022-02-07 19:11:40|409.61|407.21|409.45|407.05|409.61|407.21|409.45|407.05|0
1644261110000|2022-02-07 19:11:50|409.61|407.21|409.61|407.21|409.77|407.37|409.61|407.21|0
1644261120000|2022-02-07 19:12:00|409.3|406.9|409.3|406.9|409.3|406.9|409.14|406.74|0
1644261130000|2022-02-07 19:12:10|409.45|407.05|409.45|407.05|409.45|407.05|409.3|406.9|0
1644261140000|2022-02-07 19:12:20|409.61|407.21|409.3|406.9|409.61|407.21|409.3|406.9|0
1644261150000|2022-02-07 19:12:30|409.38|406.98|409.3|406.9|409.38|406.98|408.98|406.58|0
1644261160000|2022-02-07 19:12:40|409.14|406.74|408.98|406.58|409.3|406.9|408.98|406.58|0
1644261170000|2022-02-07 19:12:50|409.14|406.74|409.06|406.66|409.14|406.74|409.06|406.66|0
1644261180000|2022-02-07 19:13:00|408.98|406.58|409.14|406.74|409.3|406.9|408.98|406.58|0
1644261190000|2022-02-07 19:13:10|409.3|406.9|409.22|406.82|409.3|406.9|409.14|406.74|0
1644261200000|2022-02-07 19:13:20|409.14|406.74|409.3|406.9|409.3|406.9|409.14|406.74|0
1644261210000|2022-02-07 19:13:30|409.14|406.74|409.38|406.98|409.45|407.05|409.14|406.74|0
1644261220000|2022-02-07 19:13:40|409.45|407.05|409.45|407.05|409.61|407.21|409.45|407.05|0
1644261230000|2022-02-07 19:13:50|409.14|406.74|408.98|406.58|409.14|406.74|408.66|406.26|0
1644261240000|2022-02-07 19:14:00|409.3|406.9|408.98|406.58|409.3|406.9|408.98|406.58|0
1644261250000|2022-02-07 19:14:10|409.14|406.74|409.3|406.9|409.3|406.9|409.14|406.74|0
1644261260000|2022-02-07 19:14:20|409.61|407.21|409.61|407.21|409.61|407.21|409.61|407.21|0
1644261270000|2022-02-07 19:14:30|409.45|407.05|409.3|406.9|409.45|407.05|409.3|406.9|0
1644261280000|2022-02-07 19:14:40|409.14|406.74|409.38|406.98|409.45|407.05|409.14|406.74|0
1644261290000|2022-02-07 19:14:50|409.93|407.53|409.93|407.53|410.09|407.69|409.93|407.53|0
1644261300000|2022-02-07 19:15:00|410.09|407.69|409.77|407.37|410.25|407.85|409.77|407.37|0
1644261310000|2022-02-07 19:15:10|410.09|407.69|410.33|407.93|410.33|407.93|410.01|407.61|0
1644261320000|2022-02-07 19:15:20|410.09|407.69|410.25|407.85|410.41|408.01|409.93|407.53|0
1644261330000|2022-02-07 19:15:30|410.41|408.01|410.25|407.85|410.41|408.01|410.25|407.85|0
1644261340000|2022-02-07 19:15:40|409.93|407.53|409.45|407.05|409.93|407.53|409.45|407.05|0
1644261350000|2022-02-07 19:15:50|409.77|407.37|409.77|407.37|409.77|407.37|409.77|407.37|0
1644261360000|2022-02-07 19:16:00|409.45|407.05|409.45|407.05|409.45|407.05|409.14|406.74|0
1644261370000|2022-02-07 19:16:10|409.29|406.89|408.98|406.58|409.29|406.89|408.98|406.58|0
1644261380000|2022-02-07 19:16:20|408.66|406.26|408.66|406.26|408.66|406.26|408.66|406.26|0
1644261390000|2022-02-07 19:16:30|408.19|405.79|407.24|404.84|408.19|405.79|407.24|404.84|0
1644261400000|2022-02-07 19:16:40|407.08|404.68|407.24|404.84|407.4|405|407.08|404.68|0
1644261410000|2022-02-07 19:16:50|407.08|404.68|407.24|404.84|407.4|405|407.08|404.68|0
1644261420000|2022-02-07 19:17:00|407.08|404.68|406.29|403.89|407.08|404.68|406.29|403.89|0
1644261430000|2022-02-07 19:17:10|406.45|404.05|406.61|404.21|406.61|404.21|406.45|404.05|0
1644261440000|2022-02-07 19:17:20|406.76|404.36|406.61|404.21|406.76|404.36|406.61|404.21|0
1644261450000|2022-02-07 19:17:30|406.76|404.36|407.08|404.68|407.08|404.68|406.76|404.36|0
1644261460000|2022-02-07 19:17:40|407.24|404.84|407.24|404.84|407.39|404.99|407.24|404.84|0
1644261470000|2022-02-07 19:17:50|407.39|404.99|407.55|405.15|407.55|405.15|407.24|404.84|0
1644261480000|2022-02-07 19:18:00|407.39|404.99|407.39|404.99|407.55|405.15|407.39|404.99|0
1644261490000|2022-02-07 19:18:10|407.55|405.15|407.39|404.99|407.55|405.15|407.32|404.92|0
1644261500000|2022-02-07 19:18:20|407.55|405.15|407.71|405.31|407.71|405.31|407.55|405.15|0
1644261510000|2022-02-07 19:18:30|407.63|405.23|407.71|405.31|407.71|405.31|407.55|405.15|0
1644261520000|2022-02-07 19:18:40|407.87|405.47|407.71|405.31|407.87|405.47|407.71|405.31|0
1644261530000|2022-02-07 19:18:50|407.87|405.47|407.71|405.31|407.87|405.47|407.71|405.31|0
1644261540000|2022-02-07 19:19:00|407.87|405.47|408.03|405.63|408.03|405.63|407.87|405.47|0
1644261550000|2022-02-07 19:19:10|407.55|405.15|407.55|405.15|407.55|405.15|407.48|405.08|0
1644261560000|2022-02-07 19:19:20|407.39|404.99|407.71|405.31|407.71|405.31|407.39|404.99|0
1644261570000|2022-02-07 19:19:30|408.03|405.63|407.87|405.47|408.03|405.63|407.87|405.47|0
1644261580000|2022-02-07 19:19:40|407.71|405.31|407.55|405.15|407.71|405.31|407.55|405.15|0
1644261590000|2022-02-07 19:19:50|407.71|405.31|407.71|405.31|407.71|405.31|407.71|405.31|0
1644261600000|2022-02-07 19:20:00|407.87|405.47|407.87|405.47|408.18|405.78|407.87|405.47|0
1644261610000|2022-02-07 19:20:10|408.03|405.63|407.39|404.99|408.03|405.63|407.39|404.99|0
1644261620000|2022-02-07 19:20:20|407.71|405.31|407.08|404.68|407.71|405.31|407.08|404.68|0
1644261630000|2022-02-07 19:20:30|406.76|404.36|406.92|404.52|406.92|404.52|406.76|404.36|0
1644261640000|2022-02-07 19:20:40|406.76|404.36|406.76|404.36|406.92|404.52|406.76|404.36|0
1644261650000|2022-02-07 19:20:50|406.92|404.52|406.6|404.2|406.92|404.52|406.6|404.2|0
1644261660000|2022-02-07 19:21:00|406.76|404.36|406.76|404.36|406.92|404.52|406.76|404.36|0
1644261670000|2022-02-07 19:21:10|406.92|404.52|407.55|405.15|407.55|405.15|406.92|404.52|0
1644261680000|2022-02-07 19:21:20|407.39|404.99|407.24|404.84|407.39|404.99|407.08|404.68|0
1644261690000|2022-02-07 19:21:30|407.32|404.92|407.08|404.68|407.32|404.92|407.08|404.68|0
1644261700000|2022-02-07 19:21:40|407.24|404.84|406.92|404.52|407.24|404.84|406.92|404.52|0
1644261710000|2022-02-07 19:21:50|407.08|404.68|407.08|404.68|407.08|404.68|406.92|404.52|0
1644261720000|2022-02-07 19:22:00|406.92|404.52|406.92|404.52|406.92|404.52|406.92|404.52|0
1644261730000|2022-02-07 19:22:10|407.08|404.68|406.92|404.52|407.08|404.68|406.92|404.52|0
1644261740000|2022-02-07 19:22:20|406.76|404.36|407.39|404.99|407.39|404.99|406.76|404.36|0
1644261750000|2022-02-07 19:22:30|407.55|405.15|407.71|405.31|407.87|405.47|407.55|405.15|0
1644261760000|2022-02-07 19:22:40|407.55|405.15|407.71|405.31|407.87|405.47|407.55|405.15|0
1644261770000|2022-02-07 19:22:50|407.87|405.47|408.18|405.78|408.18|405.78|407.87|405.47|0
1644261780000|2022-02-07 19:23:00|408.03|405.63|409.45|407.05|409.45|407.05|408.03|405.63|0
1644261790000|2022-02-07 19:23:10|409.61|407.21|408.98|406.58|409.61|407.21|408.98|406.58|0
1644261800000|2022-02-07 19:23:20|409.13|406.73|409.13|406.73|409.45|407.05|409.13|406.73|0
1644261810000|2022-02-07 19:23:30|409.45|407.05|408.82|406.42|409.45|407.05|408.82|406.42|0
1644261820000|2022-02-07 19:23:40|408.66|406.26|408.66|406.26|408.66|406.26|408.66|406.26|0
1644261830000|2022-02-07 19:23:50|408.82|406.42|408.82|406.42|408.97|406.57|408.82|406.42|0
1644261840000|2022-02-07 19:24:00|408.66|406.26|408.5|406.1|408.66|406.26|408.5|406.1|0
1644261850000|2022-02-07 19:24:10|408.34|405.94|408.34|405.94|408.5|406.1|408.34|405.94|0
1644261860000|2022-02-07 19:24:20|408.82|406.42|408.66|406.26|408.82|406.42|408.34|405.94|0
1644261870000|2022-02-07 19:24:30|408.58|406.18|408.66|406.26|408.66|406.26|408.42|406.02|0
1644261880000|2022-02-07 19:24:40|408.5|406.1|408.5|406.1|408.66|406.26|408.5|406.1|0
1644261890000|2022-02-07 19:24:50|408.66|406.26|408.5|406.1|408.66|406.26|408.5|406.1|0
1644261900000|2022-02-07 19:25:00|408.66|406.26|408.66|406.26|408.66|406.26|408.5|406.1|0
1644261910000|2022-02-07 19:25:10|408.34|405.94|408.34|405.94|408.5|406.1|408.34|405.94|0
1644261920000|2022-02-07 19:25:20|408.5|406.1|408.5|406.1|408.5|406.1|408.5|406.1|0
1644261930000|2022-02-07 19:25:30|408.34|405.94|408.5|406.1|408.66|406.26|408.34|405.94|0
1644261940000|2022-02-07 19:25:40|408.34|405.94|408.26|405.86|408.5|406.1|408.26|405.86|0
1644261950000|2022-02-07 19:25:50|408.18|405.78|408.5|406.1|408.5|406.1|408.18|405.78|0
1644261960000|2022-02-07 19:26:00|408.34|405.94|408.82|406.42|408.82|406.42|408.34|405.94|0
1644261970000|2022-02-07 19:26:10|408.66|406.26|408.34|405.94|408.66|406.26|408.34|405.94|0
1644261980000|2022-02-07 19:26:20|408.66|406.26|408.66|406.26|408.82|406.42|408.5|406.1|0
1644261990000|2022-02-07 19:26:30|408.18|405.78|407.71|405.31|408.18|405.78|407.71|405.31|0
1644262000000|2022-02-07 19:26:40|407.47|405.07|407.47|405.07|407.71|405.31|407.47|405.07|0
1644262010000|2022-02-07 19:26:50|407.55|405.15|407.08|404.68|407.55|405.15|407.08|404.68|0
1644262020000|2022-02-07 19:27:00|407.23|404.83|407.23|404.83|407.55|405.15|407.23|404.83|0
1644262030000|2022-02-07 19:27:10|407.39|404.99|407.23|404.83|407.39|404.99|407.23|404.83|0
1644262040000|2022-02-07 19:27:20|407.39|404.99|406.6|404.2|407.39|404.99|406.6|404.2|0
1644262050000|2022-02-07 19:27:30|406.44|404.04|406.44|404.04|406.44|404.04|406.44|404.04|0
1644262060000|2022-02-07 19:27:40|406.76|404.36|406.6|404.2|406.76|404.36|406.6|404.2|0
1644262070000|2022-02-07 19:27:50|406.76|404.36|406.76|404.36|406.76|404.36|406.6|404.2|0
1644262080000|2022-02-07 19:28:00|406.92|404.52|406.29|403.89|406.92|404.52|406.29|403.89|0
1644262090000|2022-02-07 19:28:10|405.5|403.1|405.81|403.41|405.81|403.41|405.5|403.1|0
1644262100000|2022-02-07 19:28:20|405.65|403.25|405.97|403.57|405.97|403.57|405.65|403.25|0
1644262110000|2022-02-07 19:28:30|405.65|403.25|405.89|403.49|405.89|403.49|405.65|403.25|0
1644262120000|2022-02-07 19:28:40|405.81|403.41|405.81|403.41|405.81|403.41|405.81|403.41|0
1644262130000|2022-02-07 19:28:50|405.5|403.1|405.5|403.1|405.65|403.25|405.5|403.1|0
1644262140000|2022-02-07 19:29:00|405.65|403.25|405.34|402.94|405.65|403.25|405.34|402.94|0
1644262150000|2022-02-07 19:29:10|405.18|402.78|404.55|402.15|405.18|402.78|404.24|401.84|0
1644262160000|2022-02-07 19:29:20|404.39|401.99|404.24|401.84|404.39|401.99|404.24|401.84|0
1644262170000|2022-02-07 19:29:30|404.39|401.99|404.24|401.84|404.39|401.99|404.24|401.84|0
1644262180000|2022-02-07 19:29:40|403.92|401.52|403.45|401.05|403.92|401.52|403.29|400.89|0
1644262190000|2022-02-07 19:29:50|403.14|400.74|403.29|400.89|403.29|400.89|403.14|400.74|0
1644262200000|2022-02-07 19:30:00|402.82|400.42|402.67|400.27|402.98|400.58|402.67|400.27|0
1644262210000|2022-02-07 19:30:10|402.51|400.11|402.82|400.42|402.82|400.42|402.51|400.11|0
1644262220000|2022-02-07 19:30:20|402.98|400.58|403.14|400.74|403.14|400.74|402.98|400.58|0
1644262230000|2022-02-07 19:30:30|403.29|400.89|403.29|400.89|403.45|401.05|403.29|400.89|0
1644262240000|2022-02-07 19:30:40|403.45|401.05|403.45|401.05|403.76|401.36|403.45|401.05|0
1644262250000|2022-02-07 19:30:50|403.61|401.21|403.29|400.89|403.61|401.21|403.29|400.89|0
1644262260000|2022-02-07 19:31:00|403.61|401.21|403.76|401.36|403.76|401.36|403.61|401.21|0
1644262270000|2022-02-07 19:31:10|403.61|401.21|403.61|401.21|403.92|401.52|403.61|401.21|0
1644262280000|2022-02-07 19:31:20|403.76|401.36|403.92|401.52|404.08|401.68|403.76|401.36|0
1644262290000|2022-02-07 19:31:30|403.76|401.36|403.61|401.21|403.76|401.36|403.45|401.05|0
1644262300000|2022-02-07 19:31:40|403.45|401.05|403.61|401.21|403.61|401.21|403.29|400.89|0
1644262310000|2022-02-07 19:31:50|403.69|401.29|403.92|401.52|403.92|401.52|403.69|401.29|0
1644262320000|2022-02-07 19:32:00|403.61|401.21|404.08|401.68|404.08|401.68|403.61|401.21|0
1644262330000|2022-02-07 19:32:10|404.24|401.84|404.24|401.84|404.24|401.84|404.08|401.68|0
1644262340000|2022-02-07 19:32:20|404.08|401.68|404.08|401.68|404.24|401.84|404.08|401.68|0
1644262350000|2022-02-07 19:32:30|403.92|401.52|403.76|401.36|403.92|401.52|403.69|401.29|0
1644262360000|2022-02-07 19:32:40|403.92|401.52|404.24|401.84|404.24|401.84|403.92|401.52|0
1644262370000|2022-02-07 19:32:50|404.08|401.68|404.24|401.84|404.24|401.84|404.08|401.68|0
1644262380000|2022-02-07 19:33:00|404.39|401.99|404.39|401.99|404.55|402.15|404.39|401.99|0
1644262390000|2022-02-07 19:33:10|404.55|402.15|404.55|402.15|404.55|402.15|404.39|401.99|0
1644262400000|2022-02-07 19:33:20|404.39|401.99|403.92|401.52|404.39|401.99|403.92|401.52|0
1644262410000|2022-02-07 19:33:30|404.08|401.68|404.08|401.68|404.24|401.84|404.08|401.68|0
1644262420000|2022-02-07 19:33:40|403.92|401.52|403.92|401.52|403.92|401.52|403.92|401.52|0
1644262430000|2022-02-07 19:33:50|403.76|401.36|403.76|401.36|403.92|401.52|403.76|401.36|0
1644262440000|2022-02-07 19:34:00|404.08|401.68|403.45|401.05|404.08|401.68|403.45|401.05|0
1644262450000|2022-02-07 19:34:10|403.29|400.89|402.98|400.58|403.29|400.89|402.98|400.58|0
1644262460000|2022-02-07 19:34:20|402.82|400.42|403.14|400.74|403.14|400.74|402.82|400.42|0
1644262470000|2022-02-07 19:34:30|402.98|400.58|403.14|400.74|403.14|400.74|402.98|400.58|0
1644262480000|2022-02-07 19:34:40|403.29|400.89|402.98|400.58|403.29|400.89|402.98|400.58|0
1644262490000|2022-02-07 19:34:50|403.14|400.74|403.13|400.73|403.29|400.89|403.13|400.73|0
1644262500000|2022-02-07 19:35:00|402.98|400.58|403.29|400.89|403.29|400.89|402.98|400.58|0
1644262510000|2022-02-07 19:35:10|402.82|400.42|402.51|400.11|402.98|400.58|402.51|400.11|0
1644262520000|2022-02-07 19:35:20|402.66|400.26|402.35|399.95|402.66|400.26|402.04|399.64|0
1644262530000|2022-02-07 19:35:30|402.66|400.26|402.12|399.72|402.66|400.26|402.12|399.72|0
1644262540000|2022-02-07 19:35:40|402.04|399.64|401.88|399.48|402.04|399.64|401.88|399.48|0
1644262550000|2022-02-07 19:35:50|402.04|399.64|401.96|399.56|402.04|399.64|401.96|399.56|0
1644262560000|2022-02-07 19:36:00|402.12|399.72|402.04|399.64|402.19|399.79|402.04|399.64|0
1644262570000|2022-02-07 19:36:10|401.72|399.32|401.57|399.17|401.72|399.32|401.57|399.17|0
1644262580000|2022-02-07 19:36:20|401.72|399.32|402.04|399.64|402.04|399.64|401.72|399.32|0
1644262590000|2022-02-07 19:36:30|401.88|399.48|401.88|399.48|402.19|399.79|401.88|399.48|0
1644262600000|2022-02-07 19:36:40|402.04|399.64|401.88|399.48|402.04|399.64|401.88|399.48|0
1644262610000|2022-02-07 19:36:50|402.04|399.64|402.19|399.79|402.19|399.79|402.04|399.64|0
1644262620000|2022-02-07 19:37:00|401.88|399.48|401.88|399.48|402.04|399.64|401.88|399.48|0
1644262630000|2022-02-07 19:37:10|402.04|399.64|401.88|399.48|402.04|399.64|401.88|399.48|0
1644262640000|2022-02-07 19:37:20|402.04|399.64|402.04|399.64|402.04|399.64|401.88|399.48|0
1644262650000|2022-02-07 19:37:30|401.96|399.56|402.04|399.64|402.04|399.64|401.88|399.48|0
1644262660000|2022-02-07 19:37:40|402.19|399.79|401.88|399.48|402.19|399.79|401.88|399.48|0
1644262670000|2022-02-07 19:37:50|402.04|399.64|402.04|399.64|402.19|399.79|402.04|399.64|0
1644262680000|2022-02-07 19:38:00|401.88|399.48|402.51|400.11|402.51|400.11|401.88|399.48|0
1644262690000|2022-02-07 19:38:10|402.35|399.95|402.51|400.11|402.66|400.26|402.35|399.95|0
1644262700000|2022-02-07 19:38:20|402.66|400.26|402.98|400.58|402.98|400.58|402.66|400.26|0
1644262710000|2022-02-07 19:38:30|403.76|401.36|403.76|401.36|403.76|401.36|403.69|401.29|0
1644262720000|2022-02-07 19:38:40|403.92|401.52|404.23|401.83|404.39|401.99|403.92|401.52|0
1644262730000|2022-02-07 19:38:50|404.39|401.99|404.55|402.15|404.55|402.15|404.23|401.83|0
1644262740000|2022-02-07 19:39:00|404.23|401.83|403.76|401.36|404.23|401.83|403.76|401.36|0
1644262750000|2022-02-07 19:39:10|403.92|401.52|403.76|401.36|403.92|401.52|403.6|401.2|0
1644262760000|2022-02-07 19:39:20|403.6|401.2|404.08|401.68|404.08|401.68|403.6|401.2|0
1644262770000|2022-02-07 19:39:30|403.92|401.52|403.92|401.52|403.92|401.52|403.92|401.52|0
1644262780000|2022-02-07 19:39:40|403.6|401.2|403.76|401.36|403.76|401.36|403.6|401.2|0
1644262790000|2022-02-07 19:39:50|403.92|401.52|403.76|401.36|403.92|401.52|403.76|401.36|0
1644262800000|2022-02-07 19:40:00|404.08|401.68|404.08|401.68|404.23|401.83|404.08|401.68|0
1644262810000|2022-02-07 19:40:10|404.39|401.99|404.23|401.83|404.39|401.99|404.23|401.83|0
1644262820000|2022-02-07 19:40:20|404.08|401.68|404.08|401.68|404.39|401.99|404.08|401.68|0
1644262830000|2022-02-07 19:40:30|403.92|401.52|403.92|401.52|403.92|401.52|403.92|401.52|0
1644262840000|2022-02-07 19:40:40|403.76|401.36|403.6|401.2|403.92|401.52|403.6|401.2|0
1644262850000|2022-02-07 19:40:50|403.45|401.05|403.6|401.2|403.76|401.36|403.45|401.05|0
1644262860000|2022-02-07 19:41:00|403.45|401.05|403.45|401.05|403.6|401.2|403.45|401.05|0
1644262870000|2022-02-07 19:41:10|403.29|400.89|403.29|400.89|403.29|400.89|403.29|400.89|0
1644262880000|2022-02-07 19:41:20|403.37|400.97|403.13|400.73|403.37|400.97|402.82|400.42|0
1644262890000|2022-02-07 19:41:30|402.98|400.58|403.29|400.89|403.29|400.89|402.82|400.42|0
1644262900000|2022-02-07 19:41:40|403.13|400.73|403.29|400.89|403.29|400.89|403.06|400.66|0
1644262910000|2022-02-07 19:41:50|403.45|401.05|402.98|400.58|403.45|401.05|402.98|400.58|0
1644262920000|2022-02-07 19:42:00|402.82|400.42|402.5|400.1|402.82|400.42|402.35|399.95|0
1644262930000|2022-02-07 19:42:10|402.19|399.79|401.18|398.78|402.35|399.95|401.02|398.62|0
1644262940000|2022-02-07 19:42:20|400.87|398.47|400.95|398.55|401.02|398.62|400.87|398.47|0
1644262950000|2022-02-07 19:42:30|402.33|399.93|402.02|399.62|402.33|399.93|402.02|399.62|0
1644262960000|2022-02-07 19:42:40|402.33|399.93|401.71|399.31|402.33|399.93|401.71|399.31|0
1644262970000|2022-02-07 19:42:50|401.86|399.46|401.86|399.46|401.86|399.46|401.71|399.31|0
1644262980000|2022-02-07 19:43:00|401.71|399.31|401.08|398.68|401.71|399.31|401.08|398.68|0
1644262990000|2022-02-07 19:43:10|400.77|398.37|401.39|398.99|401.39|398.99|400.77|398.37|0
1644263000000|2022-02-07 19:43:20|401.55|399.15|401.55|399.15|401.55|399.15|401.55|399.15|0
1644263010000|2022-02-07 19:43:30|401.39|398.99|401.39|398.99|401.39|398.99|401.39|398.99|0
1644263020000|2022-02-07 19:43:40|401.47|399.07|401.71|399.31|401.71|399.31|401.39|398.99|0
1644263030000|2022-02-07 19:43:50|401.63|399.23|401.55|399.15|401.63|399.23|401.39|398.99|0
1644263040000|2022-02-07 19:44:00|401.39|398.99|401.32|398.92|401.39|398.99|401.32|398.92|0
1644263050000|2022-02-07 19:44:10|401.24|398.84|401.39|398.99|401.39|398.99|401.24|398.84|0
1644263060000|2022-02-07 19:44:20|401.86|399.46|401.55|399.15|401.86|399.46|401.55|399.15|0
1644263070000|2022-02-07 19:44:30|401.39|398.99|401.08|398.68|401.39|398.99|401.08|398.68|0
1644263080000|2022-02-07 19:44:40|400.92|398.52|401.24|398.84|401.24|398.84|400.92|398.52|0
1644263090000|2022-02-07 19:44:50|401.08|398.68|401.24|398.84|401.24|398.84|401.08|398.68|0
1644263100000|2022-02-07 19:45:00|401.08|398.68|401.16|398.76|401.24|398.84|401.08|398.68|0
1644263110000|2022-02-07 19:45:10|401.08|398.68|400.61|398.21|401.08|398.68|400.61|398.21|0
1644263120000|2022-02-07 19:45:20|400.77|398.37|401.39|398.99|401.39|398.99|400.77|398.37|0
1644263130000|2022-02-07 19:45:30|401.63|399.23|401.86|399.46|401.86|399.46|401.63|399.23|0
1644263140000|2022-02-07 19:45:40|402.02|399.62|401.86|399.46|402.02|399.62|401.86|399.46|0
1644263150000|2022-02-07 19:45:50|402.02|399.62|402.33|399.93|402.33|399.93|402.02|399.62|0
1644263160000|2022-02-07 19:46:00|402.18|399.78|402.02|399.62|402.18|399.78|402.02|399.62|0
1644263170000|2022-02-07 19:46:10|402.26|399.86|402.49|400.09|402.49|400.09|402.26|399.86|0
1644263180000|2022-02-07 19:46:20|402.33|399.93|402.49|400.09|402.49|400.09|402.33|399.93|0
1644263190000|2022-02-07 19:46:30|402.65|400.25|402.49|400.09|402.65|400.25|402.49|400.09|0
1644263200000|2022-02-07 19:46:40|402.33|399.93|402.33|399.93|402.49|400.09|402.33|399.93|0
1644263210000|2022-02-07 19:46:50|402.18|399.78|402.49|400.09|402.49|400.09|402.18|399.78|0
1644263220000|2022-02-07 19:47:00|402.33|399.93|402.33|399.93|402.49|400.09|402.33|399.93|0
1644263230000|2022-02-07 19:47:10|402.49|400.09|402.49|400.09|402.49|400.09|402.33|399.93|0
1644263240000|2022-02-07 19:47:20|402.57|400.17|402.49|400.09|402.65|400.25|402.49|400.09|0
1644263250000|2022-02-07 19:47:30|402.41|400.01|402.49|400.09|402.49|400.09|402.33|399.93|0
1644263260000|2022-02-07 19:47:40|402.33|399.93|402.41|400.01|402.41|400.01|402.33|399.93|0
1644263270000|2022-02-07 19:47:50|402.49|400.09|402.65|400.25|402.65|400.25|402.49|400.09|0
1644263280000|2022-02-07 19:48:00|402.49|400.09|402.49|400.09|402.65|400.25|402.49|400.09|0
1644263290000|2022-02-07 19:48:10|402.33|399.93|401.86|399.46|402.33|399.93|401.86|399.46|0
1644263300000|2022-02-07 19:48:20|401.55|399.15|401.86|399.46|401.86|399.46|401.55|399.15|0
1644263310000|2022-02-07 19:48:30|402.02|399.62|402.18|399.78|402.33|399.93|402.02|399.62|0
1644263320000|2022-02-07 19:48:40|402.02|399.62|401.7|399.3|402.02|399.62|401.7|399.3|0
1644263330000|2022-02-07 19:48:50|401.86|399.46|402.02|399.62|402.02|399.62|401.86|399.46|0
1644263340000|2022-02-07 19:49:00|402.18|399.78|402.96|400.56|402.96|400.56|402.18|399.78|0
1644263350000|2022-02-07 19:49:10|403.12|400.72|403.43|401.03|403.43|401.03|402.96|400.56|0
1644263360000|2022-02-07 19:49:20|403.74|401.34|403.74|401.34|403.74|401.34|403.74|401.34|0
1644263370000|2022-02-07 19:49:30|403.59|401.19|403.27|400.87|403.59|401.19|403.27|400.87|0
1644263380000|2022-02-07 19:49:40|403.43|401.03|403.27|400.87|403.43|401.03|403.27|400.87|0
1644263390000|2022-02-07 19:49:50|403.59|401.19|403.27|400.87|403.59|401.19|403.27|400.87|0
1644263400000|2022-02-07 19:50:00|403.43|401.03|404.06|401.66|404.06|401.66|403.27|400.87|0
1644263410000|2022-02-07 19:50:10|403.83|401.43|404.37|401.97|404.37|401.97|403.83|401.43|0
1644263420000|2022-02-07 19:50:20|404.53|402.13|404.53|402.13|404.85|402.45|404.37|401.97|0
1644263430000|2022-02-07 19:50:30|404.37|401.97|404.53|402.13|404.53|402.13|404.37|401.97|0
1644263440000|2022-02-07 19:50:40|404.37|401.97|404.22|401.82|404.37|401.97|404.22|401.82|0
1644263450000|2022-02-07 19:50:50|404.06|401.66|403.74|401.34|404.06|401.66|403.74|401.34|0
1644263460000|2022-02-07 19:51:00|403.59|401.19|403.74|401.34|403.9|401.5|403.59|401.19|0
1644263470000|2022-02-07 19:51:10|403.43|401.03|403.43|401.03|403.43|401.03|403.12|400.72|0
1644263480000|2022-02-07 19:51:20|403.12|400.72|403.43|401.03|403.43|401.03|403.12|400.72|0
1644263490000|2022-02-07 19:51:30|403.59|401.19|403.59|401.19|403.59|401.19|403.43|401.03|0
1644263500000|2022-02-07 19:51:40|403.43|401.03|403.43|401.03|403.59|401.19|403.43|401.03|0
1644263510000|2022-02-07 19:51:50|403.59|401.19|403.43|401.03|403.59|401.19|403.27|400.87|0
1644263520000|2022-02-07 19:52:00|403.59|401.19|403.59|401.19|403.74|401.34|403.59|401.19|0
1644263530000|2022-02-07 19:52:10|403.27|400.87|403.43|401.03|403.59|401.19|403.27|400.87|0
1644263540000|2022-02-07 19:52:20|403.59|401.19|403.59|401.19|403.59|401.19|403.59|401.19|0
1644263550000|2022-02-07 19:52:30|403.43|401.03|403.9|401.5|403.9|401.5|403.43|401.03|0
1644263560000|2022-02-07 19:52:40|403.74|401.34|403.59|401.19|403.74|401.34|403.43|401.03|0
1644263570000|2022-02-07 19:52:50|403.43|401.03|403.27|400.87|403.43|401.03|403.27|400.87|0
1644263580000|2022-02-07 19:53:00|403.43|401.03|403.43|401.03|403.43|401.03|403.43|401.03|0
1644263590000|2022-02-07 19:53:10|403.27|400.87|403.43|401.03|403.59|401.19|403.27|400.87|0
1644263600000|2022-02-07 19:53:20|403.59|401.19|403.59|401.19|403.59|401.19|403.59|401.19|0
1644263610000|2022-02-07 19:53:30|403.74|401.34|403.59|401.19|403.9|401.5|403.59|401.19|0
1644263620000|2022-02-07 19:53:40|403.74|401.34|403.74|401.34|403.74|401.34|403.59|401.19|0
1644263630000|2022-02-07 19:53:50|403.9|401.5|403.59|401.19|403.9|401.5|403.59|401.19|0
1644263640000|2022-02-07 19:54:00|403.35|400.95|403.27|400.87|403.43|401.03|403.27|400.87|0
1644263650000|2022-02-07 19:54:10|403.59|401.19|403.43|401.03|403.59|401.19|403.43|401.03|0
1644263660000|2022-02-07 19:54:20|403.59|401.19|403.43|401.03|403.59|401.19|403.43|401.03|0
1644263670000|2022-02-07 19:54:30|403.27|400.87|403.2|400.8|403.27|400.87|403.04|400.64|0
1644263680000|2022-02-07 19:54:40|403.43|401.03|403.43|401.03|403.43|401.03|403.43|401.03|0
1644263690000|2022-02-07 19:54:50|403.27|400.87|403.43|401.03|403.43|401.03|403.27|400.87|0
1644263700000|2022-02-07 19:55:00|403.59|401.19|403.9|401.5|404.21|401.81|403.59|401.19|0
1644263710000|2022-02-07 19:55:10|404.06|401.66|404.37|401.97|404.37|401.97|404.06|401.66|0
1644263720000|2022-02-07 19:55:20|404.53|402.13|403.74|401.34|404.53|402.13|403.74|401.34|0
1644263730000|2022-02-07 19:55:30|403.43|401.03|403.43|401.03|403.43|401.03|403.43|401.03|0
1644263740000|2022-02-07 19:55:40|403.27|400.87|402.8|400.4|403.27|400.87|402.8|400.4|0
1644263750000|2022-02-07 19:55:50|402.64|400.24|402.96|400.56|402.96|400.56|402.64|400.24|0
1644263760000|2022-02-07 19:56:00|402.8|400.4|402.96|400.56|402.96|400.56|402.64|400.24|0
1644263770000|2022-02-07 19:56:10|403.11|400.71|403.11|400.71|403.11|400.71|402.96|400.56|0
1644263780000|2022-02-07 19:56:20|403.27|400.87|403.11|400.71|403.27|400.87|402.96|400.56|0
1644263790000|2022-02-07 19:56:30|403.04|400.64|402.88|400.48|403.04|400.64|402.64|400.24|0
1644263800000|2022-02-07 19:56:40|402.96|400.56|402.64|400.24|402.96|400.56|402.64|400.24|0
1644263810000|2022-02-07 19:56:50|402.49|400.09|402.25|399.85|402.49|400.09|402.25|399.85|0
1644263820000|2022-02-07 19:57:00|402.33|399.93|402.8|400.4|402.8|400.4|402.33|399.93|0
1644263830000|2022-02-07 19:57:10|402.96|400.56|402.64|400.24|402.96|400.56|402.64|400.24|0
1644263840000|2022-02-07 19:57:20|402.49|400.09|402.64|400.24|402.64|400.24|402.33|399.93|0
1644263850000|2022-02-07 19:57:30|402.49|400.09|402.49|400.09|402.64|400.24|402.49|400.09|0
1644263860000|2022-02-07 19:57:40|402.64|400.24|402.49|400.09|402.64|400.24|402.49|400.09|0
1644263870000|2022-02-07 19:57:50|402.57|400.17|402.57|400.17|402.64|400.24|402.33|399.93|0
1644263880000|2022-02-07 19:58:00|402.96|400.56|403.43|401.03|403.43|401.03|402.96|400.56|0
1644263890000|2022-02-07 19:58:10|403.27|400.87|403.27|400.87|403.27|400.87|403.27|400.87|0
1644263900000|2022-02-07 19:58:20|403.43|401.03|403.43|401.03|403.43|401.03|403.11|400.71|0
1644263910000|2022-02-07 19:58:30|403.27|400.87|403.27|400.87|403.27|400.87|403.27|400.87|0
1644263920000|2022-02-07 19:58:40|403.43|401.03|403.58|401.18|403.58|401.18|403.27|400.87|0
1644263930000|2022-02-07 19:58:50|403.74|401.34|403.27|400.87|403.74|401.34|403.27|400.87|0
1644263940000|2022-02-07 19:59:00|403.74|401.34|403.58|401.18|403.74|401.34|403.58|401.18|0
1644263950000|2022-02-07 19:59:10|403.43|401.03|403.9|401.5|403.9|401.5|403.43|401.03|0
1644263960000|2022-02-07 19:59:20|403.74|401.34|403.74|401.34|403.74|401.34|403.58|401.18|0
1644263970000|2022-02-07 19:59:30|403.58|401.18|403.74|401.34|403.74|401.34|403.58|401.18|0
1644263980000|2022-02-07 19:59:40|403.67|401.27|403.74|401.34|403.9|401.5|403.67|401.27|0
1644263990000|2022-02-07 19:59:50|404.06|401.66|404.06|401.66|404.06|401.66|404.06|401.66|0
1644264000000|2022-02-07 20:00:00|404.21|401.81|404.68|402.28|404.84|402.44|404.21|401.81|0
1644264010000|2022-02-07 20:00:10|404.84|402.44|405.16|402.76|405.16|402.76|404.84|402.44|0
1644264020000|2022-02-07 20:00:20|405|402.6|405.16|402.76|405.16|402.76|405|402.6|0
1644264030000|2022-02-07 20:00:30|405.47|403.07|406.1|403.7|406.1|403.7|405.47|403.07|0
1644264040000|2022-02-07 20:00:40|406.03|403.63|406.34|403.94|406.58|404.18|406.03|403.63|0
1644264050000|2022-02-07 20:00:50|406.1|403.7|406.42|404.02|406.58|404.18|406.1|403.7|0
1644264060000|2022-02-07 20:01:00|406.58|404.18|406.73|404.33|406.73|404.33|406.58|404.18|0
1644264070000|2022-02-07 20:01:10|406.42|404.02|405.63|403.23|406.58|404.18|405.63|403.23|0
1644264080000|2022-02-07 20:01:20|405.79|403.39|405.63|403.23|405.94|403.54|405.63|403.23|0
1644264090000|2022-02-07 20:01:30|405.16|402.76|405.16|402.76|405.16|402.76|405|402.6|0
1644264100000|2022-02-07 20:01:40|405.31|402.91|405.31|402.91|405.31|402.91|405.16|402.76|0
1644264110000|2022-02-07 20:01:50|405.16|402.76|405.16|402.76|405.16|402.76|405.16|402.76|0
1644264120000|2022-02-07 20:02:00|405.31|402.91|404.05|401.65|405.31|402.91|403.74|401.34|0
1644264130000|2022-02-07 20:02:10|403.9|401.5|403.43|401.03|403.9|401.5|403.43|401.03|0
1644264140000|2022-02-07 20:02:20|403.11|400.71|403.58|401.18|403.58|401.18|403.11|400.71|0
1644264150000|2022-02-07 20:02:30|403.74|401.34|403.9|401.5|403.9|401.5|403.74|401.34|0
1644264160000|2022-02-07 20:02:40|403.58|401.18|403.58|401.18|403.58|401.18|403.58|401.18|0
1644264170000|2022-02-07 20:02:50|403.27|400.87|402.95|400.55|403.43|401.03|402.95|400.55|0
1644264180000|2022-02-07 20:03:00|402.48|400.08|402.8|400.4|402.8|400.4|402.48|400.08|0
1644264190000|2022-02-07 20:03:10|403.27|400.87|403.27|400.87|403.27|400.87|402.95|400.55|0
1644264200000|2022-02-07 20:03:20|403.11|400.71|403.04|400.64|403.19|400.79|403.04|400.64|0
1644264210000|2022-02-07 20:03:30|403.11|400.71|403.58|401.18|403.58|401.18|403.11|400.71|0
1644264220000|2022-02-07 20:03:40|403.74|401.34|403.27|400.87|403.74|401.34|403.27|400.87|0
1644264230000|2022-02-07 20:03:50|403.11|400.71|403.27|400.87|403.27|400.87|403.11|400.71|0
1644264240000|2022-02-07 20:04:00|402.8|400.4|402.8|400.4|402.95|400.55|402.64|400.24|0
1644264250000|2022-02-07 20:04:10|402.95|400.55|402.8|400.4|403.11|400.71|402.8|400.4|0
1644264260000|2022-02-07 20:04:20|402.33|399.93|402.17|399.77|402.33|399.93|402.17|399.77|0
1644264270000|2022-02-07 20:04:30|402.48|400.08|402.33|399.93|402.64|400.24|402.33|399.93|0
1644264280000|2022-02-07 20:04:40|402.17|399.77|402.48|400.08|402.48|400.08|402.17|399.77|0
1644264290000|2022-02-07 20:04:50|402.33|399.93|401.86|399.46|402.33|399.93|401.86|399.46|0
1644264300000|2022-02-07 20:05:00|401.7|399.3|401.7|399.3|401.78|399.38|401.7|399.3|0
1644264310000|2022-02-07 20:05:10|401.54|399.14|401.39|398.99|401.54|399.14|401.39|398.99|0
1644264320000|2022-02-07 20:05:20|401.54|399.14|401.54|399.14|401.54|399.14|401.54|399.14|0
1644264330000|2022-02-07 20:05:30|401.23|398.83|401.07|398.67|401.23|398.83|401.07|398.67|0
1644264340000|2022-02-07 20:05:40|401.23|398.83|400.37|397.97|401.23|398.83|400.06|397.66|0
1644264350000|2022-02-07 20:05:50|400.53|398.13|400.06|397.66|400.53|398.13|400.06|397.66|0
1644264360000|2022-02-07 20:06:00|400.37|397.97|400.53|398.13|400.69|398.29|400.37|397.97|0
1644264370000|2022-02-07 20:06:10|400.69|398.29|401|398.6|401|398.6|400.53|398.13|0
1644264380000|2022-02-07 20:06:20|401.16|398.76|401.32|398.92|401.32|398.92|401.16|398.76|0
1644264390000|2022-02-07 20:06:30|401|398.6|401.16|398.76|401.16|398.76|401|398.6|0
1644264400000|2022-02-07 20:06:40|401|398.6|400.69|398.29|401|398.6|400.69|398.29|0
1644264410000|2022-02-07 20:06:50|400.22|397.82|400.06|397.66|400.22|397.82|400.06|397.66|0
1644264420000|2022-02-07 20:07:00|400.85|398.45|401.47|399.07|401.47|399.07|400.85|398.45|0
1644264430000|2022-02-07 20:07:10|401.63|399.23|401.63|399.23|401.63|399.23|401.63|399.23|0
1644264440000|2022-02-07 20:07:20|401.56|399.16|401.63|399.23|401.63|399.23|401.47|399.07|0
1644264450000|2022-02-07 20:07:30|401.95|399.55|401.95|399.55|401.95|399.55|401.79|399.39|0
1644264460000|2022-02-07 20:07:40|401.79|399.39|401.79|399.39|401.79|399.39|401.79|399.39|0
1644264470000|2022-02-07 20:07:50|401.63|399.23|401.95|399.55|401.95|399.55|401.63|399.23|0
1644264480000|2022-02-07 20:08:00|401.94|399.54|402.26|399.86|402.26|399.86|401.94|399.54|0
1644264490000|2022-02-07 20:08:10|402.57|400.17|403.05|400.65|403.52|401.12|402.57|400.17|0
1644264500000|2022-02-07 20:08:20|402.42|400.02|402.26|399.86|402.42|400.02|402.26|399.86|0
1644264510000|2022-02-07 20:08:30|401.94|399.54|401.94|399.54|401.94|399.54|401.79|399.39|0
1644264520000|2022-02-07 20:08:40|402.1|399.7|402.1|399.7|402.1|399.7|401.79|399.39|0
1644264530000|2022-02-07 20:08:50|401.79|399.39|401.94|399.54|402.1|399.7|401.79|399.39|0
1644264540000|2022-02-07 20:09:00|401.79|399.39|401.47|399.07|401.79|399.39|401.32|398.92|0
1644264550000|2022-02-07 20:09:10|401.16|398.76|401.32|398.92|401.32|398.92|401|398.6|0
1644264560000|2022-02-07 20:09:20|401.16|398.76|401|398.6|401.32|398.92|401|398.6|0
1644264570000|2022-02-07 20:09:30|400.84|398.44|400.69|398.29|400.84|398.44|400.69|398.29|0
1644264580000|2022-02-07 20:09:40|400.53|398.13|401|398.6|401|398.6|400.53|398.13|0
1644264590000|2022-02-07 20:09:50|400.69|398.29|401|398.6|401|398.6|400.69|398.29|0
1644264600000|2022-02-07 20:10:00|400.84|398.44|401.16|398.76|401.16|398.76|400.84|398.44|0
1644264610000|2022-02-07 20:10:10|401.47|399.07|401.47|399.07|401.63|399.23|401.32|398.92|0
1644264620000|2022-02-07 20:10:20|401.32|398.92|401|398.6|401.32|398.92|400.84|398.44|0
1644264630000|2022-02-07 20:10:30|400.84|398.44|400.37|397.97|400.84|398.44|400.37|397.97|0
1644264640000|2022-02-07 20:10:40|400.06|397.66|400.53|398.13|400.53|398.13|400.06|397.66|0
1644264650000|2022-02-07 20:10:50|400.22|397.82|400.06|397.66|400.22|397.82|399.9|397.5|0
1644264660000|2022-02-07 20:11:00|399.9|397.5|400.37|397.97|400.53|398.13|399.9|397.5|0
1644264670000|2022-02-07 20:11:10|400.22|397.82|399.9|397.5|400.22|397.82|399.9|397.5|0
1644264680000|2022-02-07 20:11:20|399.75|397.35|399.12|396.72|399.75|397.35|398.65|396.25|0
1644264690000|2022-02-07 20:11:30|398.34|395.94|398.18|395.78|398.34|395.94|398.18|395.78|0
1644264700000|2022-02-07 20:11:40|398.34|395.94|397.71|395.31|398.34|395.94|397.71|395.31|0
1644264710000|2022-02-07 20:11:50|397.87|395.47|397.95|395.55|398.02|395.62|397.87|395.47|0
1644264720000|2022-02-07 20:12:00|398.02|395.62|397.87|395.47|398.02|395.62|397.87|395.47|0
1644264730000|2022-02-07 20:12:10|398.49|396.09|398.18|395.78|398.73|396.33|398.02|395.62|0
1644264740000|2022-02-07 20:12:20|397.71|395.31|398.02|395.62|398.18|395.78|397.71|395.31|0
1644264750000|2022-02-07 20:12:30|398.18|395.78|397.71|395.31|398.18|395.78|397.71|395.31|0
1644264760000|2022-02-07 20:12:40|397.55|395.15|397.24|394.84|397.55|395.15|397.24|394.84|0
1644264770000|2022-02-07 20:12:50|396.93|394.53|397.24|394.84|397.24|394.84|396.77|394.37|0
1644264780000|2022-02-07 20:13:00|397.87|395.47|398.49|396.09|398.49|396.09|397.87|395.47|0
1644264790000|2022-02-07 20:13:10|398.8|396.4|398.65|396.25|398.8|396.4|398.65|396.25|0
1644264800000|2022-02-07 20:13:20|398.49|396.09|398.42|396.02|398.49|396.09|398.33|395.93|0
1644264810000|2022-02-07 20:13:30|398.33|395.93|398.18|395.78|398.65|396.25|398.18|395.78|0
1644264820000|2022-02-07 20:13:40|398.02|395.62|397.87|395.47|398.02|395.62|397.87|395.47|0
1644264830000|2022-02-07 20:13:50|398.02|395.62|397.71|395.31|398.1|395.7|397.71|395.31|0
1644264840000|2022-02-07 20:14:00|397.55|395.15|397.4|395|397.87|395.47|397.4|395|0
1644264850000|2022-02-07 20:14:10|397.24|394.84|397.4|395|397.4|395|397.08|394.68|0
1644264860000|2022-02-07 20:14:20|397.08|394.68|397.24|394.84|397.24|394.84|397.08|394.68|0
1644264870000|2022-02-07 20:14:30|396.93|394.53|396.77|394.37|396.93|394.53|396.77|394.37|0
1644264880000|2022-02-07 20:14:40|396.93|394.53|397.4|395|397.4|395|396.93|394.53|0
1644264890000|2022-02-07 20:14:50|397.24|394.84|396.15|393.75|397.24|394.84|396.15|393.75|0
1644264900000|2022-02-07 20:15:00|395.99|393.59|396.77|394.37|396.77|394.37|395.99|393.59|0
1644264910000|2022-02-07 20:15:10|396.93|394.53|397.24|394.84|397.24|394.84|396.93|394.53|0
1644264920000|2022-02-07 20:15:20|397.08|394.68|397.24|394.84|397.4|395|397.08|394.68|0
1644264930000|2022-02-07 20:15:30|397.4|395|397.55|395.15|397.71|395.31|397.4|395|0
1644264940000|2022-02-07 20:15:40|397.63|395.23|397.4|395|397.63|395.23|397.4|395|0
1644264950000|2022-02-07 20:15:50|397.55|395.15|397.55|395.15|397.55|395.15|397.4|395|0
1644264960000|2022-02-07 20:16:00|397.63|395.23|398.02|395.62|398.18|395.78|397.63|395.23|0
1644264970000|2022-02-07 20:16:10|397.55|395.15|397.63|395.23|397.71|395.31|397.55|395.15|0
1644264980000|2022-02-07 20:16:20|397.71|395.31|397.71|395.31|397.71|395.31|397.55|395.15|0
1644264990000|2022-02-07 20:16:30|397.86|395.46|397.24|394.84|397.86|395.46|397.24|394.84|0
1644265000000|2022-02-07 20:16:40|397.55|395.15|397.86|395.46|398.02|395.62|397.55|395.15|0
1644265010000|2022-02-07 20:16:50|397.71|395.31|397.71|395.31|397.71|395.31|397.71|395.31|0
1644265020000|2022-02-07 20:17:00|398.02|395.62|397.86|395.46|398.1|395.7|397.86|395.46|0
1644265030000|2022-02-07 20:17:10|397.55|395.15|397.4|395|397.71|395.31|397.4|395|0
1644265040000|2022-02-07 20:17:20|397.08|394.68|397.08|394.68|397.08|394.68|396.93|394.53|0
1644265050000|2022-02-07 20:17:30|396.93|394.53|396.93|394.53|396.93|394.53|396.85|394.45|0
1644265060000|2022-02-07 20:17:40|397.08|394.68|397.08|394.68|397.08|394.68|396.77|394.37|0
1644265070000|2022-02-07 20:17:50|397.24|394.84|397.24|394.84|397.24|394.84|397.24|394.84|0
1644265080000|2022-02-07 20:18:00|397.86|395.46|397.55|395.15|397.86|395.46|397.55|395.15|0
1644265090000|2022-02-07 20:18:10|397.71|395.31|397.55|395.15|397.71|395.31|397.4|395|0
1644265100000|2022-02-07 20:18:20|397.79|395.39|398.18|395.78|398.18|395.78|397.79|395.39|0
1644265110000|2022-02-07 20:18:30|398.02|395.62|398.18|395.78|398.18|395.78|398.02|395.62|0
1644265120000|2022-02-07 20:18:40|398.02|395.62|398.33|395.93|398.33|395.93|398.02|395.62|0
1644265130000|2022-02-07 20:18:50|398.65|396.25|398.49|396.09|398.65|396.25|398.49|396.09|0
1644265140000|2022-02-07 20:19:00|398.41|396.01|398.02|395.62|398.41|396.01|397.86|395.46|0
1644265150000|2022-02-07 20:19:10|398.18|395.78|398.49|396.09|398.49|396.09|398.18|395.78|0
1644265160000|2022-02-07 20:19:20|398.33|395.93|398.33|395.93|398.33|395.93|398.33|395.93|0
1644265170000|2022-02-07 20:19:30|398.49|396.09|398.49|396.09|398.65|396.25|398.49|396.09|0
1644265180000|2022-02-07 20:19:40|398.33|395.93|398.41|396.01|398.65|396.25|398.33|395.93|0
1644265190000|2022-02-07 20:19:50|398.49|396.09|399.27|396.87|399.27|396.87|398.49|396.09|0
1644265200000|2022-02-07 20:20:00|399.43|397.03|399.27|396.87|399.59|397.19|399.27|396.87|0
1644265210000|2022-02-07 20:20:10|399.12|396.72|399.9|397.5|399.9|397.5|399.12|396.72|0
1644265220000|2022-02-07 20:20:20|399.74|397.34|400.68|398.28|400.68|398.28|399.74|397.34|0
1644265230000|2022-02-07 20:20:30|400.37|397.97|399.74|397.34|400.37|397.97|399.74|397.34|0
1644265240000|2022-02-07 20:20:40|399.58|397.18|399.9|397.5|399.9|397.5|399.43|397.03|0
1644265250000|2022-02-07 20:20:50|399.74|397.34|399.74|397.34|399.74|397.34|399.58|397.18|0
1644265260000|2022-02-07 20:21:00|400.06|397.66|399.43|397.03|400.06|397.66|399.43|397.03|0
1644265270000|2022-02-07 20:21:10|399.58|397.18|399.58|397.18|399.58|397.18|399.43|397.03|0
1644265280000|2022-02-07 20:21:20|399.43|397.03|399.74|397.34|399.74|397.34|399.43|397.03|0
1644265290000|2022-02-07 20:21:30|399.58|397.18|399.58|397.18|399.58|397.18|399.43|397.03|0
1644265300000|2022-02-07 20:21:40|399.74|397.34|399.74|397.34|400.05|397.65|399.74|397.34|0
1644265310000|2022-02-07 20:21:50|400.05|397.65|400.53|398.13|400.68|398.28|400.05|397.65|0
1644265320000|2022-02-07 20:22:00|400.37|397.97|401.15|398.75|401.15|398.75|400.37|397.97|0
1644265330000|2022-02-07 20:22:10|402.1|399.7|401.15|398.75|402.1|399.7|401.15|398.75|0
1644265340000|2022-02-07 20:22:20|401.63|399.23|401.47|399.07|401.63|399.23|401.47|399.07|0
1644265350000|2022-02-07 20:22:30|401.63|399.23|401.63|399.23|401.78|399.38|401.63|399.23|0
1644265360000|2022-02-07 20:22:40|401.31|398.91|401.15|398.75|401.31|398.91|401|398.6|0
1644265370000|2022-02-07 20:22:50|401.62|399.22|401.47|399.07|401.78|399.38|401.47|399.07|0
1644265380000|2022-02-07 20:23:00|401|398.6|401.31|398.91|401.31|398.91|400.68|398.28|0
1644265390000|2022-02-07 20:23:10|401.15|398.75|401.23|398.83|401.31|398.91|401|398.6|0
1644265400000|2022-02-07 20:23:20|401.31|398.91|401|398.6|401.31|398.91|401|398.6|0
1644265410000|2022-02-07 20:23:30|400.68|398.28|400.84|398.44|400.92|398.52|400.68|398.28|0
1644265420000|2022-02-07 20:23:40|400.68|398.28|401|398.6|401|398.6|400.68|398.28|0
1644265430000|2022-02-07 20:23:50|400.92|398.52|401|398.6|401.15|398.75|400.92|398.52|0
1644265440000|2022-02-07 20:24:00|401.15|398.75|401.62|399.22|401.62|399.22|401.08|398.68|0
1644265450000|2022-02-07 20:24:10|401.78|399.38|401.62|399.22|401.78|399.38|401.47|399.07|0
1644265460000|2022-02-07 20:24:20|401.78|399.38|401.94|399.54|402.1|399.7|401.78|399.38|0
1644265470000|2022-02-07 20:24:30|402.1|399.7|403.67|401.27|403.67|401.27|402.1|399.7|0
1644265480000|2022-02-07 20:24:40|403.2|400.8|403.2|400.8|403.2|400.8|403.04|400.64|0
1644265490000|2022-02-07 20:24:50|402.88|400.48|402.57|400.17|402.88|400.48|402.49|400.09|0
1644265500000|2022-02-07 20:25:00|402.88|400.48|402.25|399.85|402.88|400.48|402.25|399.85|0
1644265510000|2022-02-07 20:25:10|401.55|399.15|401.47|399.07|401.55|399.15|401.47|399.07|0
1644265520000|2022-02-07 20:25:20|401.62|399.22|402.41|400.01|402.41|400.01|401.47|399.07|0
1644265530000|2022-02-07 20:25:30|402.25|399.85|402.41|400.01|402.41|400.01|402.25|399.85|0
1644265540000|2022-02-07 20:25:40|403.04|400.64|403.67|401.27|403.67|401.27|403.04|400.64|0
1644265550000|2022-02-07 20:25:50|403.75|401.35|403.2|400.8|403.83|401.43|403.2|400.8|0
1644265560000|2022-02-07 20:26:00|403.51|401.11|403.04|400.64|403.51|401.11|402.88|400.48|0
1644265570000|2022-02-07 20:26:10|403.2|400.8|403.04|400.64|403.2|400.8|403.04|400.64|0
1644265580000|2022-02-07 20:26:20|403.36|400.96|404.14|401.74|404.14|401.74|403.36|400.96|0
1644265590000|2022-02-07 20:26:30|404.46|402.06|404.3|401.9|404.46|402.06|404.3|401.9|0
1644265600000|2022-02-07 20:26:40|404.14|401.74|403.36|400.96|404.14|401.74|403.36|400.96|0
1644265610000|2022-02-07 20:26:50|403.51|401.11|403.83|401.43|403.83|401.43|403.36|400.96|0
1644265620000|2022-02-07 20:27:00|403.99|401.59|404.78|402.38|404.93|402.53|403.99|401.59|0
1644265630000|2022-02-07 20:27:10|404.3|401.9|404.3|401.9|404.3|401.9|404.3|401.9|0
1644265640000|2022-02-07 20:27:20|404.14|401.74|404.62|402.22|405.09|402.69|404.14|401.74|0
1644265650000|2022-02-07 20:27:30|404.54|402.14|404.62|402.22|404.62|402.22|404.46|402.06|0
1644265660000|2022-02-07 20:27:40|404.78|402.38|404.93|402.53|404.93|402.53|404.78|402.38|0
1644265670000|2022-02-07 20:27:50|405.41|403.01|406.28|403.88|406.28|403.88|405.41|403.01|0
1644265680000|2022-02-07 20:28:00|406.36|403.96|406.83|404.43|406.99|404.59|406.36|403.96|0
1644265690000|2022-02-07 20:28:10|406.67|404.27|406.52|404.12|406.67|404.27|406.52|404.12|0
1644265700000|2022-02-07 20:28:20|406.2|403.8|405.88|403.48|406.2|403.8|405.72|403.32|0
1644265710000|2022-02-07 20:28:30|406.04|403.64|406.99|404.59|406.99|404.59|406.04|403.64|0
1644265720000|2022-02-07 20:28:40|407.47|405.07|407.23|404.83|407.47|405.07|407.23|404.83|0
1644265730000|2022-02-07 20:28:50|407.15|404.75|407.55|405.15|407.55|405.15|407.15|404.75|0
1644265740000|2022-02-07 20:29:00|407.78|405.38|407.47|405.07|407.78|405.38|407.47|405.07|0
1644265750000|2022-02-07 20:29:10|407.78|405.38|408.1|405.7|408.74|406.34|407.78|405.38|0
1644265760000|2022-02-07 20:29:20|407.78|405.38|407.78|405.38|407.94|405.54|407.78|405.38|0
1644265770000|2022-02-07 20:29:30|408.1|405.7|407.78|405.38|408.1|405.7|407.78|405.38|0
1644265780000|2022-02-07 20:29:40|407.62|405.22|407.62|405.22|407.62|405.22|407.62|405.22|0
1644265790000|2022-02-07 20:29:50|407.94|405.54|407.94|405.54|408.1|405.7|407.94|405.54|0
1644265800000|2022-02-07 20:30:00|407.78|405.38|407.78|405.38|407.78|405.38|407.78|405.38|0
1644265810000|2022-02-07 20:30:10|407.62|405.22|406.51|404.11|407.62|405.22|406.51|404.11|0
1644265820000|2022-02-07 20:30:20|406.2|403.8|406.2|403.8|406.28|403.88|405.88|403.48|0
1644265830000|2022-02-07 20:30:30|406.36|403.96|406.04|403.64|406.36|403.96|405.88|403.48|0
1644265840000|2022-02-07 20:30:40|405.88|403.48|405.72|403.32|406.04|403.64|405.72|403.32|0
1644265850000|2022-02-07 20:30:50|405.88|403.48|405.65|403.25|405.88|403.48|405.56|403.16|0
1644265860000|2022-02-07 20:31:00|405.88|403.48|406.2|403.8|406.36|403.96|405.88|403.48|0
1644265870000|2022-02-07 20:31:10|406.04|403.64|405.72|403.32|406.04|403.64|405.72|403.32|0
1644265880000|2022-02-07 20:31:20|405.56|403.16|405.88|403.48|405.88|403.48|405.56|403.16|0
1644265890000|2022-02-07 20:31:30|406.04|403.64|405.72|403.32|406.04|403.64|405.72|403.32|0
1644265900000|2022-02-07 20:31:40|405.88|403.48|406.04|403.64|406.04|403.64|405.88|403.48|0
1644265910000|2022-02-07 20:31:50|405.88|403.48|406.04|403.64|406.2|403.8|405.88|403.48|0
1644265920000|2022-02-07 20:32:00|405.88|403.48|407.31|404.91|407.47|405.07|405.88|403.48|0
1644265930000|2022-02-07 20:32:10|407.62|405.22|407.47|405.07|407.94|405.54|407.47|405.07|0
1644265940000|2022-02-07 20:32:20|407.62|405.22|407.31|404.91|407.87|405.47|407.31|404.91|0
1644265950000|2022-02-07 20:32:30|407.62|405.22|407.23|404.83|407.62|405.22|407.23|404.83|0
1644265960000|2022-02-07 20:32:40|407.31|404.91|407.31|404.91|407.31|404.91|407.15|404.75|0
1644265970000|2022-02-07 20:32:50|407.15|404.75|407.15|404.75|407.15|404.75|406.67|404.27|0
1644265980000|2022-02-07 20:33:00|406.99|404.59|406.83|404.43|407.47|405.07|406.83|404.43|0
1644265990000|2022-02-07 20:33:10|407.15|404.75|407.31|404.91|407.31|404.91|406.99|404.59|0
1644266010000|2022-02-07 20:33:30|407.15|404.75|406.99|404.59|407.15|404.75|406.83|404.43|0
1644266020000|2022-02-07 20:33:40|406.91|404.51|407.78|405.38|407.78|405.38|406.91|404.51|0
1644266030000|2022-02-07 20:33:50|407.94|405.54|407.78|405.38|408.42|406.02|407.78|405.38|0
1644266040000|2022-02-07 20:34:00|407.62|405.22|407.78|405.38|407.94|405.54|407.62|405.22|0
1644266050000|2022-02-07 20:34:10|407.94|405.54|408.89|406.49|408.89|406.49|407.94|405.54|0
1644266060000|2022-02-07 20:34:20|409.05|406.65|408.73|406.33|409.53|407.13|408.73|406.33|0
1644266070000|2022-02-07 20:34:30|408.58|406.18|408.58|406.18|408.66|406.26|408.58|406.18|0
1644266080000|2022-02-07 20:34:40|408.26|405.86|408.58|406.18|408.58|406.18|408.1|405.7|0
1644266090000|2022-02-07 20:34:50|408.73|406.33|408.26|405.86|408.73|406.33|408.26|405.86|0
1644266100000|2022-02-07 20:35:00|408.1|405.7|408.42|406.02|408.42|406.02|408.1|405.7|0
1644266110000|2022-02-07 20:35:10|408.73|406.33|409.21|406.81|409.21|406.81|408.73|406.33|0
1644266120000|2022-02-07 20:35:20|409.37|406.97|408.89|406.49|409.37|406.97|408.89|406.49|0
1644266130000|2022-02-07 20:35:30|408.73|406.33|408.1|405.7|408.73|406.33|408.1|405.7|0
1644266140000|2022-02-07 20:35:40|407.78|405.38|408.42|406.02|408.42|406.02|407.78|405.38|0
1644266150000|2022-02-07 20:35:50|408.26|405.86|408.34|405.94|408.42|406.02|408.1|405.7|0
1644266160000|2022-02-07 20:36:00|408.26|405.86|408.26|405.86|408.26|405.86|407.94|405.54|0
1644266170000|2022-02-07 20:36:10|408.1|405.7|409.05|406.65|409.05|406.65|408.1|405.7|0
1644266180000|2022-02-07 20:36:20|408.89|406.49|408.58|406.18|408.89|406.49|408.5|406.1|0
1644266190000|2022-02-07 20:36:30|408.1|405.7|408.42|406.02|408.42|406.02|408.1|405.7|0
1644266200000|2022-02-07 20:36:40|408.26|405.86|407.94|405.54|408.42|406.02|407.94|405.54|0
1644266210000|2022-02-07 20:36:50|407.62|405.22|406.99|404.59|407.62|405.22|406.99|404.59|0
1644266220000|2022-02-07 20:37:00|406.83|404.43|406.99|404.59|407.15|404.75|406.83|404.43|0
1644266230000|2022-02-07 20:37:10|407.15|404.75|407.15|404.75|407.15|404.75|406.99|404.59|0
1644266240000|2022-02-07 20:37:20|407.3|404.9|407.46|405.06|407.62|405.22|407.15|404.75|0
1644266250000|2022-02-07 20:37:30|408.1|405.7|407.94|405.54|408.1|405.7|407.94|405.54|0
1644266260000|2022-02-07 20:37:40|408.82|406.42|409.37|406.97|409.85|407.45|408.82|406.42|0
1644266270000|2022-02-07 20:37:50|410.01|407.61|410.33|407.93|410.48|408.08|410.01|407.61|0
1644266280000|2022-02-07 20:38:00|410.17|407.77|412.72|410.32|412.72|410.32|410.17|407.77|0
1644266290000|2022-02-07 20:38:10|412.8|410.4|412.56|410.16|412.88|410.48|412.56|410.16|0
1644266300000|2022-02-07 20:38:20|412.88|410.48|412.4|410|413.04|410.64|412.4|410|0
1644266310000|2022-02-07 20:38:30|412.72|410.32|413.52|411.12|413.84|411.44|412.72|410.32|0
1644266320000|2022-02-07 20:38:40|413.2|410.8|413.04|410.64|413.2|410.8|413.04|410.64|0
1644266330000|2022-02-07 20:38:50|412.88|410.48|413.04|410.64|413.04|410.64|412.88|410.48|0
1644266340000|2022-02-07 20:39:00|413.2|410.8|414.16|411.76|414.48|412.08|413.2|410.8|0
1644266350000|2022-02-07 20:39:10|414.32|411.92|415.28|412.88|415.28|412.88|414.32|411.92|0
1644266370000|2022-02-07 20:39:30|415.12|412.72|415.12|412.72|415.12|412.72|414.96|412.56|0
1644266380000|2022-02-07 20:39:40|414.96|412.56|415.12|412.72|415.12|412.72|414.8|412.4|0
1644266390000|2022-02-07 20:39:50|414.96|412.56|414.96|412.56|415.28|412.88|414.96|412.56|0
1644266400000|2022-02-07 20:40:00|415.28|412.88|416.08|413.68|416.08|413.68|415.28|412.88|0
1644266410000|2022-02-07 20:40:10|415.44|413.04|415.44|413.04|415.53|413.13|415.44|413.04|0
1644266420000|2022-02-07 20:40:20|415.37|412.97|415.28|412.88|415.92|413.52|415.28|412.88|0
1644266430000|2022-02-07 20:40:30|415.6|413.2|415.76|413.36|416.01|413.61|415.6|413.2|0
1644266440000|2022-02-07 20:40:40|415.44|413.04|416.57|414.17|416.57|414.17|415.44|413.04|0
1644266450000|2022-02-07 20:40:50|416.25|413.85|416.08|413.68|416.25|413.85|415.92|413.52|0
1644266460000|2022-02-07 20:41:00|416.25|413.85|413.17|410.77|417.21|414.81|413.17|410.77|0
1644266470000|2022-02-07 20:41:10|415.43|413.03|415.59|413.19|415.59|413.19|415.27|412.87|0
1644266480000|2022-02-07 20:41:20|415.27|412.87|415.76|413.36|415.76|413.36|415.27|412.87|0
1644266490000|2022-02-07 20:41:30|415.27|412.87|415.27|412.87|415.27|412.87|415.03|412.63|0
1644266500000|2022-02-07 20:41:40|415.59|413.19|415.75|413.35|415.75|413.35|415.59|413.19|0
1644266510000|2022-02-07 20:41:50|416.4|414|416.32|413.92|416.56|414.16|416.08|413.68|0
1644266520000|2022-02-07 20:42:00|416.08|413.68|416.24|413.84|416.24|413.84|416.08|413.68|0
1644266530000|2022-02-07 20:42:10|416.08|413.68|416.08|413.68|416.08|413.68|415.75|413.35|0
1644266540000|2022-02-07 20:42:20|416.4|414|416.08|413.68|416.4|414|415.92|413.52|0
1644266550000|2022-02-07 20:42:30|415.92|413.52|415.92|413.52|415.92|413.52|415.59|413.19|0
1644266560000|2022-02-07 20:42:40|415.75|413.35|415.92|413.52|415.92|413.52|415.59|413.19|0
1644266570000|2022-02-07 20:42:50|415.68|413.28|415.52|413.12|416.24|413.84|415.43|413.03|0
1644266580000|2022-02-07 20:43:00|415.59|413.19|415.59|413.19|415.75|413.35|415.27|412.87|0
1644266590000|2022-02-07 20:43:10|415.92|413.52|415.59|413.19|415.92|413.52|415.52|413.12|0
1644266600000|2022-02-07 20:43:20|415.11|412.71|414.79|412.39|415.43|413.03|414.79|412.39|0
1644266610000|2022-02-07 20:43:30|414.31|411.91|413.5|411.1|414.31|411.91|413.5|411.1|0
1644266620000|2022-02-07 20:43:40|413.82|411.42|413.66|411.26|413.99|411.59|413.66|411.26|0
1644266630000|2022-02-07 20:43:50|413.5|411.1|413.5|411.1|413.66|411.26|413.5|411.1|0
1644266640000|2022-02-07 20:44:00|413.98|411.58|414.63|412.23|414.63|412.23|413.98|411.58|0
1644266650000|2022-02-07 20:44:10|414.71|412.31|415.59|413.19|415.59|413.19|414.71|412.31|0
1644266660000|2022-02-07 20:44:20|415.75|413.35|415.43|413.03|415.75|413.35|415.43|413.03|0
1644266670000|2022-02-07 20:44:30|415.59|413.19|416.24|413.84|416.24|413.84|415.59|413.19|0
1644266680000|2022-02-07 20:44:40|416.4|414|416.56|414.16|416.56|414.16|416.4|414|0
1644266690000|2022-02-07 20:44:50|416.4|414|416.4|414|416.4|414|416.24|413.84|0
1644266700000|2022-02-07 20:45:00|417.37|414.97|418.34|415.94|419.47|417.07|417.37|414.97|0
1644266710000|2022-02-07 20:45:10|418.17|415.77|418.17|415.77|418.17|415.77|417.85|415.45|0
1644266720000|2022-02-07 20:45:20|418.01|415.61|418.17|415.77|418.17|415.77|418.01|415.61|0
1644266730000|2022-02-07 20:45:30|417.85|415.45|417.53|415.13|418.82|416.42|417.53|415.13|0
1644266740000|2022-02-07 20:45:40|417.85|415.45|417.85|415.45|418.01|415.61|417.85|415.45|0
1644266750000|2022-02-07 20:45:50|418.82|416.42|418.5|416.1|418.82|416.42|418.42|416.02|0
1644266760000|2022-02-07 20:46:00|418.82|416.42|418.01|415.61|419.23|416.83|418.01|415.61|0
1644266770000|2022-02-07 20:46:10|418.5|416.1|417.69|415.29|418.5|416.1|417.69|415.29|0
1644266780000|2022-02-07 20:46:20|417.2|414.8|417.69|415.29|417.69|415.29|417.2|414.8|0
1644266790000|2022-02-07 20:46:30|418.33|415.93|418.66|416.26|418.66|416.26|418.33|415.93|0
1644266800000|2022-02-07 20:46:40|418.5|416.1|418.01|415.61|418.5|416.1|418.01|415.61|0
1644266810000|2022-02-07 20:46:50|417.85|415.45|417.69|415.29|417.85|415.45|417.53|415.13|0
1644266820000|2022-02-07 20:47:00|418.33|415.93|418.98|416.58|419.31|416.91|418.33|415.93|0
1644266830000|2022-02-07 20:47:10|419.14|416.74|418.98|416.58|419.47|417.07|418.82|416.42|0
1644266840000|2022-02-07 20:47:20|419.31|416.91|418.98|416.58|419.31|416.91|418.98|416.58|0
1644266850000|2022-02-07 20:47:30|418.82|416.42|418.5|416.1|418.82|416.42|418.5|416.1|0
1644266860000|2022-02-07 20:47:40|418.17|415.77|418.17|415.77|418.66|416.26|418.17|415.77|0
1644266870000|2022-02-07 20:47:50|417.69|415.29|417.69|415.29|417.69|415.29|417.37|414.97|0
1644266880000|2022-02-07 20:48:00|417.2|414.8|417.85|415.45|417.85|415.45|417.2|414.8|0
1644266890000|2022-02-07 20:48:10|417.37|414.97|417.37|414.97|417.85|415.45|417.37|414.97|0
1644266900000|2022-02-07 20:48:20|417.2|414.8|417.69|415.29|417.69|415.29|417.13|414.73|0
1644266910000|2022-02-07 20:48:30|417.36|414.96|417.04|414.64|417.36|414.96|416.96|414.56|0
1644266920000|2022-02-07 20:48:40|417.13|414.73|418.01|415.61|418.01|415.61|417.13|414.73|0
1644266930000|2022-02-07 20:48:50|417.69|415.29|417.2|414.8|417.69|415.29|417.2|414.8|0
1644266940000|2022-02-07 20:49:00|417.69|415.29|418.17|415.77|418.5|416.1|417.69|415.29|0
1644266950000|2022-02-07 20:49:10|418.33|415.93|418.42|416.02|418.42|416.02|418.17|415.77|0
1644266960000|2022-02-07 20:49:20|418.66|416.26|418.98|416.58|419.06|416.66|418.66|416.26|0
1644266970000|2022-02-07 20:49:30|420.28|417.88|419.95|417.55|420.6|418.2|419.95|417.55|0
1644266980000|2022-02-07 20:49:40|420.44|418.04|419.63|417.23|420.44|418.04|419.63|417.23|0
1644266990000|2022-02-07 20:49:50|419.95|417.55|419.79|417.39|419.95|417.55|419.63|417.23|0
1644267000000|2022-02-07 20:50:00|417.69|415.29|416.07|413.67|417.69|415.29|416.07|413.67|0
1644267010000|2022-02-07 20:50:10|414.3|411.9|414.3|411.9|414.79|412.39|414.3|411.9|0
1644267020000|2022-02-07 20:50:20|414.71|412.31|415.91|413.51|415.91|413.51|414.71|412.31|0
1644267030000|2022-02-07 20:50:30|416.4|414|415.84|413.44|416.56|414.16|415.84|413.44|0
1644267040000|2022-02-07 20:50:40|415.59|413.19|416.72|414.32|416.72|414.32|415.59|413.19|0
1644267050000|2022-02-07 20:50:50|416.4|414|416.4|414|416.4|414|415.59|413.19|0
1644267060000|2022-02-07 20:51:00|416.24|413.84|415.91|413.51|416.72|414.32|415.91|413.51|0
1644267070000|2022-02-07 20:51:10|416.72|414.32|416.56|414.16|416.72|414.32|416.4|414|0
1644267080000|2022-02-07 20:51:20|416.4|414|416.72|414.32|416.72|414.32|416.23|413.83|0
1644267090000|2022-02-07 20:51:30|417.04|414.64|417.04|414.64|417.04|414.64|417.04|414.64|0
1644267100000|2022-02-07 20:51:40|418.17|415.77|419.3|416.9|419.3|416.9|418.17|415.77|0
1644267110000|2022-02-07 20:51:50|419.06|416.66|419.14|416.74|419.14|416.74|418.82|416.42|0
1644267120000|2022-02-07 20:52:00|419.79|417.39|420.28|417.88|420.28|417.88|419.47|417.07|0
1644267130000|2022-02-07 20:52:10|420.44|418.04|421.57|419.17|421.57|419.17|420.44|418.04|0
1644267140000|2022-02-07 20:52:20|422.22|419.82|423.04|420.64|423.04|420.64|422.22|419.82|0
1644267150000|2022-02-07 20:52:30|422.87|420.47|423.04|420.64|423.04|420.64|422.87|420.47|0
1644267160000|2022-02-07 20:52:40|423.2|420.8|424.67|422.27|424.67|422.27|423.04|420.64|0
1644267170000|2022-02-07 20:52:50|424.34|421.94|424.34|421.94|424.34|421.94|424.01|421.61|0
1644267180000|2022-02-07 20:53:00|424.67|422.27|424.67|422.27|424.83|422.43|424.67|422.27|0
1644267190000|2022-02-07 20:53:10|425.48|423.08|425.81|423.41|425.81|423.41|425.48|423.08|0
1644267200000|2022-02-07 20:53:20|425.97|423.57|425.65|423.25|425.97|423.57|424.99|422.59|0
1644267210000|2022-02-07 20:53:30|425.32|422.92|424.34|421.94|425.48|423.08|424.34|421.94|0
1644267220000|2022-02-07 20:53:40|424.18|421.78|424.18|421.78|424.34|421.94|424.18|421.78|0
1644267230000|2022-02-07 20:53:50|424.01|421.61|423.36|420.96|424.01|421.61|423.36|420.96|0
1644267240000|2022-02-07 20:54:00|423.85|421.45|423.04|420.64|423.85|421.45|423.04|420.64|0
1644267250000|2022-02-07 20:54:10|423.2|420.8|423.69|421.29|424.34|421.94|423.2|420.8|0
1644267260000|2022-02-07 20:54:20|424.5|422.1|425.15|422.75|425.15|422.75|424.5|422.1|0
1644267270000|2022-02-07 20:54:30|424.67|422.27|424.83|422.43|424.99|422.59|424.67|422.27|0
1644267280000|2022-02-07 20:54:40|424.5|422.1|426.46|424.06|426.46|424.06|424.5|422.1|0
1644267290000|2022-02-07 20:54:50|426.55|424.15|426.63|424.23|426.63|424.23|426.13|423.73|0
1644267300000|2022-02-07 20:55:00|425.97|423.57|425.48|423.08|425.97|423.57|424.83|422.43|0
1644267310000|2022-02-07 20:55:10|425.64|423.24|425.64|423.24|425.97|423.57|425.64|423.24|0
1644267320000|2022-02-07 20:55:20|425.15|422.75|425.97|423.57|425.97|423.57|425.15|422.75|0
1644267330000|2022-02-07 20:55:30|426.13|423.73|424.05|421.65|426.13|423.73|423.89|421.49|0
1644267340000|2022-02-07 20:55:40|423.89|421.49|423.89|421.49|423.89|421.49|423.07|420.67|0
1644267350000|2022-02-07 20:55:50|424.22|421.82|424.71|422.31|425.2|422.8|424.22|421.82|0
1644267360000|2022-02-07 20:56:00|425.04|422.64|424.79|422.39|425.04|422.64|423.89|421.49|0
1644267370000|2022-02-07 20:56:10|426.47|424.07|426.47|424.07|426.97|424.57|426.47|424.07|0
1644267380000|2022-02-07 20:56:20|427.75|425.35|427.88|425.48|427.88|425.48|426.77|424.37|0
1644267390000|2022-02-07 20:56:30|428.05|425.65|427.56|425.16|428.21|425.81|427.56|425.16|0
1644267400000|2022-02-07 20:56:40|428.51|426.11|426.52|424.12|429.16|426.76|426.52|424.12|0
1644267410000|2022-02-07 20:56:50|426.28|423.88|426.35|423.95|426.35|423.95|425.87|423.47|0
1644267420000|2022-02-07 20:57:00|426.68|424.28|425.7|423.3|426.68|424.28|425.7|423.3|0
1644267430000|2022-02-07 20:57:10|425.87|423.47|425.54|423.14|425.87|423.47|425.54|423.14|0
1644267440000|2022-02-07 20:57:20|425.38|422.98|425.05|422.65|425.54|423.14|425.05|422.65|0
1644267450000|2022-02-07 20:57:30|424.89|422.49|424.73|422.33|425.05|422.65|424.73|422.33|0
1644267460000|2022-02-07 20:57:40|424.56|422.16|423.91|421.51|424.56|422.16|423.91|421.51|0
1644267470000|2022-02-07 20:57:50|423.75|421.35|424.08|421.68|424.4|422|423.75|421.35|0
1644267480000|2022-02-07 20:58:00|424.4|422|424.73|422.33|424.73|422.33|424.32|421.92|0
1644267490000|2022-02-07 20:58:10|424.24|421.84|424.24|421.84|424.24|421.84|423.91|421.51|0
1644267500000|2022-02-07 20:58:20|424.08|421.68|424|421.6|424.08|421.68|423.91|421.51|0
1644267510000|2022-02-07 20:58:30|423.91|421.51|423.75|421.35|424.08|421.68|423.75|421.35|0
1644267520000|2022-02-07 20:58:40|423.59|421.19|423.26|420.86|423.59|421.19|423.02|420.62|0
1644267530000|2022-02-07 20:58:50|423.43|421.03|423.1|420.7|423.75|421.35|423.1|420.7|0
1644267540000|2022-02-07 20:59:00|422.78|420.38|422.45|420.05|422.78|420.38|422.29|419.89|0
1644267550000|2022-02-07 20:59:10|421.81|419.41|421.48|419.08|421.81|419.41|421.48|419.08|0
1644267560000|2022-02-07 20:59:20|421.32|418.92|420.67|418.27|421.32|418.92|420.67|418.27|0
1644267570000|2022-02-07 20:59:30|422.45|420.05|422.29|419.89|422.45|420.05|422.29|419.89|0
1644267580000|2022-02-07 20:59:40|421.81|419.41|421.32|418.92|422.45|420.05|421.32|418.92|0
1644267590000|2022-02-07 20:59:50|420.35|417.95|420.35|417.95|421|418.6|420.35|417.95|0
1644267600000|2022-02-07 21:00:00|420.19|417.79|418.9|416.5|420.19|417.79|418.9|416.5|0
1644267610000|2022-02-07 21:00:10|418.09|415.69|417.45|415.05|418.09|415.69|417.45|415.05|0
1644267620000|2022-02-07 21:00:20|417.61|415.21|417.61|415.21|417.61|415.21|417.61|415.21|0
1644267630000|2022-02-07 21:00:30|417.29|414.89|417.29|414.89|417.45|415.05|417.13|414.73|0
1644267640000|2022-02-07 21:00:40|414.7|412.3|415.18|412.78|415.18|412.78|414.7|412.3|0
1644267650000|2022-02-07 21:00:50|415.5|413.1|417.44|415.04|417.44|415.04|415.5|413.1|0
1644267660000|2022-02-07 21:01:00|417.12|414.72|417.12|414.72|417.28|414.88|417.12|414.72|0
1644267670000|2022-02-07 21:01:10|416.8|414.4|416.64|414.24|416.96|414.56|416.64|414.24|0
1644267680000|2022-02-07 21:01:20|416.96|414.56|417.12|414.72|417.12|414.72|416.8|414.4|0
1644267690000|2022-02-07 21:01:30|417.28|414.88|417.12|414.72|417.28|414.88|417.12|414.72|0
1644267700000|2022-02-07 21:01:40|417.28|414.88|417.28|414.88|417.28|414.88|416.96|414.56|0
1644267710000|2022-02-07 21:01:50|417.12|414.72|417.28|414.88|417.28|414.88|417.12|414.72|0
1644267720000|2022-02-07 21:02:00|417.2|414.8|417.12|414.72|417.2|414.8|416.96|414.56|0
1644267730000|2022-02-07 21:02:10|417.28|414.88|417.44|415.04|417.44|415.04|417.12|414.72|0
1644267740000|2022-02-07 21:02:20|417.77|415.37|417.28|414.88|417.93|415.53|417.28|414.88|0
1644267750000|2022-02-07 21:02:30|417.12|414.72|416.8|414.4|417.12|414.72|416.8|414.4|0
1644267770000|2022-02-07 21:02:50|416.72|414.32|416.8|414.4|416.8|414.4|416.64|414.24|0
1644267780000|2022-02-07 21:03:00|416.47|414.07|416.47|414.07|416.47|414.07|416.47|414.07|0
1644267790000|2022-02-07 21:03:10|416.31|413.91|416.31|413.91|416.31|413.91|416.15|413.75|0
1644267800000|2022-02-07 21:03:20|415.99|413.59|416.15|413.75|416.15|413.75|415.83|413.43|0
1644267810000|2022-02-07 21:03:30|415.99|413.59|415.83|413.43|415.99|413.59|415.83|413.43|0
1644267820000|2022-02-07 21:03:40|416.15|413.75|415.67|413.27|416.15|413.75|415.67|413.27|0
1644267830000|2022-02-07 21:03:50|415.83|413.43|415.99|413.59|415.99|413.59|415.83|413.43|0
1644267840000|2022-02-07 21:04:00|415.91|413.51|415.91|413.51|415.91|413.51|415.91|413.51|0
1644267850000|2022-02-07 21:04:10|415.83|413.43|415.83|413.43|415.83|413.43|415.83|413.43|0
1644267860000|2022-02-07 21:04:20|415.67|413.27|415.67|413.27|415.67|413.27|415.51|413.11|0
1644267870000|2022-02-07 21:04:30|415.83|413.43|415.83|413.43|415.83|413.43|415.83|413.43|0
1644267880000|2022-02-07 21:04:40|416.15|413.75|415.99|413.59|416.15|413.75|415.99|413.59|0
1644267890000|2022-02-07 21:04:50|416.07|413.67|415.67|413.27|416.07|413.67|415.67|413.27|0
1644267900000|2022-02-07 21:05:00|415.99|413.59|416.15|413.75|416.15|413.75|415.83|413.43|0
1644267910000|2022-02-07 21:05:10|415.83|413.43|415.67|413.27|415.99|413.59|415.67|413.27|0
1644267920000|2022-02-07 21:05:20|415.83|413.43|415.67|413.27|415.83|413.43|415.67|413.27|0
1644267930000|2022-02-07 21:05:30|415.51|413.11|416.15|413.75|416.15|413.75|415.51|413.11|0
1644267940000|2022-02-07 21:05:40|415.91|413.51|415.67|413.27|415.91|413.51|415.67|413.27|0
1644267950000|2022-02-07 21:05:50|415.83|413.43|415.67|413.27|415.83|413.43|415.67|413.27|0
1644267960000|2022-02-07 21:06:00|415.83|413.43|415.83|413.43|415.83|413.43|415.83|413.43|0
1644267970000|2022-02-07 21:06:10|415.99|413.59|416.15|413.75|416.15|413.75|415.99|413.59|0
1644267980000|2022-02-07 21:06:20|415.99|413.59|416.15|413.75|416.15|413.75|415.99|413.59|0
1644267990000|2022-02-07 21:06:30|416.07|413.67|415.83|413.43|416.07|413.67|415.83|413.43|0
1644268000000|2022-02-07 21:06:40|415.99|413.59|415.67|413.27|415.99|413.59|415.67|413.27|0
1644268010000|2022-02-07 21:06:50|415.51|413.11|415.51|413.11|415.67|413.27|415.51|413.11|0
1644268020000|2022-02-07 21:07:00|415.67|413.27|415.67|413.27|415.67|413.27|415.67|413.27|0
1644268030000|2022-02-07 21:07:10|415.51|413.11|415.51|413.11|415.51|413.11|415.35|412.95|0
1644268050000|2022-02-07 21:07:30|415.35|412.95|415.35|412.95|415.35|412.95|415.35|412.95|0
1644268060000|2022-02-07 21:07:40|415.18|412.78|415.02|412.62|415.18|412.78|414.86|412.46|0
1644268070000|2022-02-07 21:07:50|415.18|412.78|415.18|412.78|415.18|412.78|415.18|412.78|0
1644268080000|2022-02-07 21:08:00|415.35|412.95|415.83|413.43|415.83|413.43|415.35|412.95|0
1644268090000|2022-02-07 21:08:10|415.67|413.27|415.67|413.27|415.67|413.27|415.67|413.27|0
1644268100000|2022-02-07 21:08:20|415.83|413.43|415.67|413.27|415.83|413.43|415.67|413.27|0
1644268110000|2022-02-07 21:08:30|415.83|413.43|415.83|413.43|415.83|413.43|415.83|413.43|0
1644268120000|2022-02-07 21:08:40|415.99|413.59|416.23|413.83|416.23|413.83|415.99|413.59|0
1644268130000|2022-02-07 21:08:50|415.99|413.59|416.15|413.75|416.15|413.75|415.99|413.59|0
1644268140000|2022-02-07 21:09:00|416.31|413.91|416.4|414|416.4|414|416.31|413.91|0
1644268150000|2022-02-07 21:09:10|416.31|413.91|416.47|414.07|416.47|414.07|416.31|413.91|0
1644268160000|2022-02-07 21:09:20|416.31|413.91|416.31|413.91|416.31|413.91|416.31|413.91|0
1644268170000|2022-02-07 21:09:30|416.15|413.75|415.99|413.59|416.15|413.75|415.75|413.35|0
1644268180000|2022-02-07 21:09:40|416.15|413.75|416.31|413.91|416.31|413.91|416.15|413.75|0
1644268190000|2022-02-07 21:09:50|416.15|413.75|416.23|413.83|416.31|413.91|416.15|413.75|0
1644268200000|2022-02-07 21:10:00|416.15|413.75|415.67|413.27|416.15|413.75|415.67|413.27|0
1644268210000|2022-02-07 21:10:10|415.83|413.43|415.99|413.59|415.99|413.59|415.83|413.43|0
1644268220000|2022-02-07 21:10:20|415.83|413.43|416.15|413.75|416.15|413.75|415.83|413.43|0
1644268230000|2022-02-07 21:10:30|415.99|413.59|415.67|413.27|415.99|413.59|415.67|413.27|0
1644268250000|2022-02-07 21:10:50|415.51|413.11|415.43|413.03|415.51|413.11|415.43|413.03|0
1644268260000|2022-02-07 21:11:00|415.51|413.11|415.34|412.94|415.51|413.11|415.34|412.94|0
1644268270000|2022-02-07 21:11:10|415.43|413.03|415.83|413.43|415.83|413.43|415.43|413.03|0
1644268280000|2022-02-07 21:11:20|415.67|413.27|415.67|413.27|415.67|413.27|415.67|413.27|0
1644268290000|2022-02-07 21:11:30|415.59|413.19|415.83|413.43|415.83|413.43|415.59|413.19|0
1644268300000|2022-02-07 21:11:40|415.75|413.35|415.67|413.27|415.75|413.35|415.67|413.27|0
1644268310000|2022-02-07 21:11:50|415.51|413.11|415.67|413.27|415.67|413.27|415.51|413.11|0
1644268320000|2022-02-07 21:12:00|415.51|413.11|415.34|412.94|415.51|413.11|415.34|412.94|0
1644268330000|2022-02-07 21:12:10|415.18|412.78|415.18|412.78|415.18|412.78|415.18|412.78|0
1644268340000|2022-02-07 21:12:20|415.34|412.94|415.34|412.94|415.34|412.94|415.34|412.94|0
1644268350000|2022-02-07 21:12:30|415.43|413.03|415.67|413.27|415.67|413.27|415.43|413.03|0
1644268360000|2022-02-07 21:12:40|415.83|413.43|415.67|413.27|415.83|413.43|415.67|413.27|0
1644268370000|2022-02-07 21:12:50|415.83|413.43|415.67|413.27|415.83|413.43|415.67|413.27|0
1644268380000|2022-02-07 21:13:00|415.5|413.1|415.5|413.1|415.59|413.19|415.5|413.1|0
1644268390000|2022-02-07 21:13:10|415.43|413.03|415.18|412.78|415.43|413.03|415.18|412.78|0
1644268400000|2022-02-07 21:13:20|415.02|412.62|414.86|412.46|415.02|412.62|414.86|412.46|0
1644268410000|2022-02-07 21:13:30|414.7|412.3|414.38|411.98|414.7|412.3|414.38|411.98|0
1644268420000|2022-02-07 21:13:40|414.46|412.06|414.7|412.3|414.7|412.3|414.46|412.06|0
1644268430000|2022-02-07 21:13:50|414.86|412.46|415.02|412.62|415.02|412.62|414.86|412.46|0
1644268440000|2022-02-07 21:14:00|414.86|412.46|415.18|412.78|415.18|412.78|414.86|412.46|0
1644268450000|2022-02-07 21:14:10|414.86|412.46|415.02|412.62|415.18|412.78|414.86|412.46|0
1644268460000|2022-02-07 21:14:20|414.86|412.46|414.7|412.3|414.86|412.46|414.7|412.3|0
1644268470000|2022-02-07 21:14:30|414.86|412.46|414.86|412.46|414.86|412.46|414.86|412.46|0
1644268480000|2022-02-07 21:14:40|414.7|412.3|414.54|412.14|414.7|412.3|414.54|412.14|0
1644268490000|2022-02-07 21:14:50|414.86|412.46|414.94|412.54|414.94|412.54|414.86|412.46|0
1644268500000|2022-02-07 21:15:00|415.02|412.62|415.02|412.62|415.02|412.62|415.02|412.62|0
1644268510000|2022-02-07 21:15:10|415.22|412.42|415.22|412.42|415.22|412.42|415.22|412.42|0
1644268520000|2022-02-07 21:15:20|415.38|412.58|415.38|412.58|415.38|412.58|415.38|412.58|0
1644268530000|2022-02-07 21:15:30|415.47|412.67|415.47|412.67|415.47|412.67|415.47|412.67|0
1644268540000|2022-02-07 21:15:40|415.38|412.58|415.22|412.42|415.38|412.58|415.22|412.42|0
1644268550000|2022-02-07 21:15:50|415.38|412.58|415.38|412.58|415.38|412.58|415.22|412.42|0
1644268560000|2022-02-07 21:16:00|415.22|412.42|415.38|412.58|415.38|412.58|415.22|412.42|0
1644268570000|2022-02-07 21:16:10|415.54|412.74|415.22|412.42|415.54|412.74|415.22|412.42|0
1644268580000|2022-02-07 21:16:20|415.06|412.26|414.9|412.1|415.06|412.26|414.9|412.1|0
1644268590000|2022-02-07 21:16:30|414.98|412.18|415.22|412.42|415.22|412.42|414.98|412.18|0
1644268600000|2022-02-07 21:16:40|415.38|412.58|415.38|412.58|415.38|412.58|415.38|412.58|0
1644268610000|2022-02-07 21:16:50|414.74|411.94|414.74|411.94|414.74|411.94|414.74|411.94|0
1644268620000|2022-02-07 21:17:00|414.82|412.02|414.98|412.18|414.98|412.18|414.82|412.02|0
1644268630000|2022-02-07 21:17:10|414.9|412.1|415.06|412.26|415.06|412.26|414.9|412.1|0
1644268640000|2022-02-07 21:17:20|415.22|412.42|415.38|412.58|415.38|412.58|415.22|412.42|0
1644268650000|2022-02-07 21:17:30|415.22|412.42|415.22|412.42|415.22|412.42|415.22|412.42|0
1644268660000|2022-02-07 21:17:40|415.38|412.58|415.22|412.42|415.38|412.58|415.22|412.42|0
1644268670000|2022-02-07 21:17:50|415.38|412.58|415.38|412.58|415.38|412.58|415.38|412.58|0
1644268690000|2022-02-07 21:18:10|415.54|412.74|415.54|412.74|415.54|412.74|415.54|412.74|0
1644268700000|2022-02-07 21:18:20|415.7|412.9|415.7|412.9|415.7|412.9|415.7|412.9|0
1644268710000|2022-02-07 21:18:30|415.54|412.74|415.7|412.9|415.7|412.9|415.54|412.74|0
1644268720000|2022-02-07 21:18:40|415.86|413.06|415.86|413.06|415.86|413.06|415.86|413.06|0
1644268730000|2022-02-07 21:18:50|416.02|413.22|416.02|413.22|416.02|413.22|416.02|413.22|0
1644268750000|2022-02-07 21:19:10|415.86|413.06|415.7|412.9|415.86|413.06|415.7|412.9|0
1644268760000|2022-02-07 21:19:20|415.86|413.06|415.86|413.06|415.86|413.06|415.86|413.06|0
1644268770000|2022-02-07 21:19:30|416.02|413.22|416.02|413.22|416.02|413.22|416.02|413.22|0
1644268780000|2022-02-07 21:19:40|415.86|413.06|415.7|412.9|415.86|413.06|415.63|412.83|0
1644268790000|2022-02-07 21:19:50|415.62|412.82|415.62|412.82|415.62|412.82|415.54|412.74|0
1644268800000|2022-02-07 21:20:00|415.38|412.58|415.38|412.58|415.46|412.66|415.38|412.58|0
1644268810000|2022-02-07 21:20:10|415.22|412.42|415.22|412.42|415.22|412.42|415.22|412.42|0
1644268820000|2022-02-07 21:20:20|415.3|412.5|415.38|412.58|415.38|412.58|415.22|412.42|0
1644268860000|2022-02-07 21:21:00|415.22|412.42|415.22|412.42|415.22|412.42|415.22|412.42|0
1644268900000|2022-02-07 21:21:40|415.38|412.58|415.7|412.9|415.7|412.9|415.38|412.58|0
1644268920000|2022-02-07 21:22:00|415.54|412.74|415.38|412.58|415.54|412.74|415.38|412.58|0
1644268930000|2022-02-07 21:22:10|415.62|412.82|415.62|412.82|415.62|412.82|415.62|412.82|0
1644268940000|2022-02-07 21:22:20|415.7|412.9|415.54|412.74|415.7|412.9|415.54|412.74|0
1644268960000|2022-02-07 21:22:40|415.38|412.58|415.54|412.74|415.54|412.74|415.38|412.58|0
1644268970000|2022-02-07 21:22:50|415.62|412.82|415.54|412.74|415.62|412.82|415.54|412.74|0
1644268980000|2022-02-07 21:23:00|415.38|412.58|415.38|412.58|415.38|412.58|415.38|412.58|0
1644269000000|2022-02-07 21:23:20|415.22|412.42|415.38|412.58|415.38|412.58|415.22|412.42|0
1644269010000|2022-02-07 21:23:30|415.54|412.74|415.3|412.5|415.54|412.74|415.3|412.5|0
1644269020000|2022-02-07 21:23:40|415.38|412.58|415.54|412.74|415.54|412.74|415.38|412.58|0
1644269030000|2022-02-07 21:23:50|415.46|412.66|415.54|412.74|415.54|412.74|415.46|412.66|0
1644269040000|2022-02-07 21:24:00|415.38|412.58|415.38|412.58|415.38|412.58|415.38|412.58|0
1644269050000|2022-02-07 21:24:10|415.7|412.9|415.7|412.9|415.7|412.9|415.7|412.9|0
1644269060000|2022-02-07 21:24:20|415.54|412.74|415.38|412.58|415.54|412.74|415.38|412.58|0
1644269070000|2022-02-07 21:24:30|415.54|412.74|415.54|412.74|415.54|412.74|415.54|412.74|0
1644269080000|2022-02-07 21:24:40|415.46|412.66|415.46|412.66|415.46|412.66|415.46|412.66|0
1644269090000|2022-02-07 21:24:50|415.38|412.58|415.38|412.58|415.38|412.58|415.38|412.58|0
1644269100000|2022-02-07 21:25:00|415.22|412.42|415.38|412.58|415.38|412.58|415.22|412.42|0
1644269120000|2022-02-07 21:25:20|415.22|412.42|415.22|412.42|415.22|412.42|415.22|412.42|0
1644269130000|2022-02-07 21:25:30|414.9|412.1|414.74|411.94|414.9|412.1|414.74|411.94|0
1644269140000|2022-02-07 21:25:40|414.57|411.77|414.57|411.77|414.66|411.86|414.57|411.77|0
1644269150000|2022-02-07 21:25:50|414.41|411.61|414.57|411.77|414.57|411.77|414.41|411.61|0
1644269160000|2022-02-07 21:26:00|414.73|411.93|414.9|412.1|414.9|412.1|414.73|411.93|0
1644269170000|2022-02-07 21:26:10|415.06|412.26|414.9|412.1|415.06|412.26|414.9|412.1|0
1644269180000|2022-02-07 21:26:20|415.06|412.26|415.06|412.26|415.06|412.26|415.06|412.26|0
1644269190000|2022-02-07 21:26:30|414.98|412.18|414.98|412.18|414.98|412.18|414.98|412.18|0
1644269200000|2022-02-07 21:26:40|414.82|412.02|415.06|412.26|415.06|412.26|414.82|412.02|0
1644269220000|2022-02-07 21:27:00|414.9|412.1|414.9|412.1|414.9|412.1|414.9|412.1|0
1644269230000|2022-02-07 21:27:10|414.73|411.93|414.57|411.77|414.73|411.93|414.57|411.77|0
1644269240000|2022-02-07 21:27:20|414.41|411.61|414.57|411.77|414.57|411.77|414.41|411.61|0
1644269250000|2022-02-07 21:27:30|414.41|411.61|414.41|411.61|414.41|411.61|414.41|411.61|0
1644269260000|2022-02-07 21:27:40|414.73|411.93|414.73|411.93|414.73|411.93|414.73|411.93|0
1644269270000|2022-02-07 21:27:50|414.82|412.02|414.9|412.1|414.9|412.1|414.82|412.02|0
1644269280000|2022-02-07 21:28:00|414.82|412.02|414.89|412.09|414.89|412.09|414.82|412.02|0
1644269290000|2022-02-07 21:28:10|415.06|412.26|414.98|412.18|415.06|412.26|414.98|412.18|0
1644269300000|2022-02-07 21:28:20|414.89|412.09|414.89|412.09|414.89|412.09|414.82|412.02|0
1644269310000|2022-02-07 21:28:30|415.06|412.26|415.06|412.26|415.06|412.26|415.06|412.26|0
1644269320000|2022-02-07 21:28:40|414.98|412.18|414.89|412.09|414.98|412.18|414.89|412.09|0
1644269330000|2022-02-07 21:28:50|414.98|412.18|414.89|412.09|414.98|412.18|414.89|412.09|0
1644269340000|2022-02-07 21:29:00|414.73|411.93|414.89|412.09|414.89|412.09|414.73|411.93|0
1644269350000|2022-02-07 21:29:10|414.73|411.93|414.73|411.93|414.73|411.93|414.73|411.93|0
1644269380000|2022-02-07 21:29:40|414.66|411.86|414.41|411.61|414.66|411.86|414.41|411.61|0
1644269390000|2022-02-07 21:29:50|414.34|411.54|414.5|411.7|414.5|411.7|414.34|411.54|0
1644269400000|2022-02-07 21:30:00|414.57|411.77|414.73|411.93|414.73|411.93|414.57|411.77|0
1644269430000|2022-02-07 21:30:30|415.05|412.25|415.05|412.25|415.05|412.25|415.05|412.25|0
1644269440000|2022-02-07 21:30:40|414.89|412.09|415.05|412.25|415.05|412.25|414.73|411.93|0
1644269450000|2022-02-07 21:30:50|414.73|411.93|415.05|412.25|415.05|412.25|414.73|411.93|0
1644269460000|2022-02-07 21:31:00|414.89|412.09|414.89|412.09|414.89|412.09|414.89|412.09|0
1644269470000|2022-02-07 21:31:10|414.73|411.93|414.73|411.93|414.73|411.93|414.73|411.93|0
1644269480000|2022-02-07 21:31:20|414.89|412.09|414.57|411.77|414.89|412.09|414.57|411.77|0
1644269490000|2022-02-07 21:31:30|414.73|411.93|414.73|411.93|414.73|411.93|414.73|411.93|0
1644269530000|2022-02-07 21:32:10|414.89|412.09|414.89|412.09|414.89|412.09|414.89|412.09|0
1644269540000|2022-02-07 21:32:20|414.82|412.02|414.73|411.93|414.82|412.02|414.73|411.93|0
1644269550000|2022-02-07 21:32:30|414.57|411.77|414.57|411.77|414.57|411.77|414.57|411.77|0
1644269560000|2022-02-07 21:32:40|414.73|411.93|414.57|411.77|414.73|411.93|414.57|411.77|0
1644269570000|2022-02-07 21:32:50|414.73|411.93|414.73|411.93|414.73|411.93|414.73|411.93|0
1644269580000|2022-02-07 21:33:00|414.89|412.09|414.89|412.09|415.05|412.25|414.89|412.09|0
1644269590000|2022-02-07 21:33:10|415.05|412.25|415.05|412.25|415.05|412.25|415.05|412.25|0
1644269610000|2022-02-07 21:33:30|414.89|412.09|414.89|412.09|414.89|412.09|414.89|412.09|0
1644269620000|2022-02-07 21:33:40|414.73|411.93|414.73|411.93|414.73|411.93|414.73|411.93|0
1644269650000|2022-02-07 21:34:10|414.57|411.77|414.57|411.77|414.57|411.77|414.57|411.77|0
1644269680000|2022-02-07 21:34:40|414.41|411.61|414.41|411.61|414.41|411.61|414.41|411.61|0
1644269690000|2022-02-07 21:34:50|414.57|411.77|414.41|411.61|414.57|411.77|414.41|411.61|0
1644269710000|2022-02-07 21:35:10|414.57|411.77|414.57|411.77|414.57|411.77|414.57|411.77|0
1644269730000|2022-02-07 21:35:30|414.41|411.61|414.57|411.77|414.57|411.77|414.41|411.61|0
1644269760000|2022-02-07 21:36:00|414.49|411.69|414.57|411.77|414.57|411.77|414.49|411.69|0
1644269770000|2022-02-07 21:36:10|414.49|411.69|414.41|411.61|414.49|411.69|414.41|411.61|0
1644269790000|2022-02-07 21:36:30|414.25|411.45|414.33|411.53|414.41|411.61|414.25|411.45|0
1644269800000|2022-02-07 21:36:40|414.41|411.61|414.41|411.61|414.41|411.61|414.41|411.61|0
1644269820000|2022-02-07 21:37:00|414.25|411.45|414.25|411.45|414.25|411.45|414.25|411.45|0
1644269840000|2022-02-07 21:37:20|414.41|411.61|414.09|411.29|414.41|411.61|414.09|411.29|0
1644269850000|2022-02-07 21:37:30|414.17|411.37|414.25|411.45|414.25|411.45|414.17|411.37|0
1644269860000|2022-02-07 21:37:40|414.17|411.37|414.25|411.45|414.25|411.45|414.09|411.29|0
1644269870000|2022-02-07 21:37:50|414.09|411.29|414.09|411.29|414.09|411.29|414.09|411.29|0
1644269890000|2022-02-07 21:38:10|414.25|411.45|414.25|411.45|414.25|411.45|414.25|411.45|0
1644269930000|2022-02-07 21:38:50|414.09|411.29|414.25|411.45|414.25|411.45|414.09|411.29|0
1644269940000|2022-02-07 21:39:00|414.41|411.61|414.41|411.61|414.41|411.61|414.41|411.61|0
1644269950000|2022-02-07 21:39:10|414.57|411.77|414.57|411.77|414.57|411.77|414.57|411.77|0
1644270000000|2022-02-07 21:40:00|414.41|411.61|414.41|411.61|414.41|411.61|414.41|411.61|0
1644270010000|2022-02-07 21:40:10|414.73|411.93|414.65|411.85|414.73|411.93|414.65|411.85|0
1644270020000|2022-02-07 21:40:20|414.73|411.93|414.73|411.93|414.73|411.93|414.73|411.93|0
1644270030000|2022-02-07 21:40:30|414.65|411.85|414.65|411.85|414.65|411.85|414.65|411.85|0
1644270040000|2022-02-07 21:40:40|414.73|411.93|414.73|411.93|414.73|411.93|414.73|411.93|0
1644270050000|2022-02-07 21:40:50|414.65|411.85|414.65|411.85|414.65|411.85|414.65|411.85|0
1644270060000|2022-02-07 21:41:00|414.57|411.77|414.57|411.77|414.65|411.85|414.57|411.77|0
1644270070000|2022-02-07 21:41:10|414.73|411.93|414.73|411.93|414.73|411.93|414.73|411.93|0
1644270090000|2022-02-07 21:41:30|414.89|412.09|414.89|412.09|414.89|412.09|414.89|412.09|0
1644270100000|2022-02-07 21:41:40|414.81|412.01|414.81|412.01|414.81|412.01|414.73|411.93|0
1644270110000|2022-02-07 21:41:50|414.73|411.93|414.73|411.93|414.81|412.01|414.73|411.93|0
1644270120000|2022-02-07 21:42:00|414.89|412.09|414.89|412.09|414.89|412.09|414.89|412.09|0
1644270130000|2022-02-07 21:42:10|415.05|412.25|415.05|412.25|415.05|412.25|415.05|412.25|0
1644270150000|2022-02-07 21:42:30|415.21|412.41|415.21|412.41|415.21|412.41|415.21|412.41|0
1644270160000|2022-02-07 21:42:40|414.89|412.09|415.05|412.25|415.05|412.25|414.89|412.09|0
1644270180000|2022-02-07 21:43:00|414.97|412.17|415.05|412.25|415.05|412.25|414.97|412.17|0
1644270200000|2022-02-07 21:43:20|414.89|412.09|414.89|412.09|414.89|412.09|414.89|412.09|0
1644270230000|2022-02-07 21:43:50|415.21|412.41|415.21|412.41|415.21|412.41|415.21|412.41|0
1644270250000|2022-02-07 21:44:10|414.89|412.09|414.89|412.09|414.89|412.09|414.89|412.09|0
1644270270000|2022-02-07 21:44:30|414.81|412.01|414.81|412.01|414.81|412.01|414.81|412.01|0
1644270280000|2022-02-07 21:44:40|414.89|412.09|415.05|412.25|415.05|412.25|414.89|412.09|0
1644270320000|2022-02-07 21:45:20|415.21|412.41|415.21|412.41|415.21|412.41|415.21|412.41|0
1644270350000|2022-02-07 21:45:50|415.37|412.57|415.21|412.41|415.37|412.57|415.21|412.41|0
1644270360000|2022-02-07 21:46:00|415.05|412.25|415.05|412.25|415.05|412.25|415.05|412.25|0
1644270380000|2022-02-07 21:46:20|415.21|412.41|415.37|412.57|415.37|412.57|415.21|412.41|0
1644270430000|2022-02-07 21:47:10|415.53|412.73|415.53|412.73|415.53|412.73|415.53|412.73|0
1644270440000|2022-02-07 21:47:20|415.69|412.89|415.69|412.89|415.69|412.89|415.69|412.89|0
1644270460000|2022-02-07 21:47:40|415.53|412.73|415.53|412.73|415.61|412.81|415.53|412.73|0
1644270470000|2022-02-07 21:47:50|415.69|412.89|415.69|412.89|415.69|412.89|415.69|412.89|0
1644270510000|2022-02-07 21:48:30|415.61|412.81|415.53|412.73|415.61|412.81|415.53|412.73|0
1644270520000|2022-02-07 21:48:40|415.37|412.57|415.37|412.57|415.37|412.57|415.37|412.57|0
1644270540000|2022-02-07 21:49:00|415.21|412.41|415.21|412.41|415.21|412.41|415.05|412.25|0
1644270560000|2022-02-07 21:49:20|415.05|412.25|415.21|412.41|415.21|412.41|415.05|412.25|0
1644270590000|2022-02-07 21:49:50|415.05|412.25|415.05|412.25|415.05|412.25|415.05|412.25|0
1644270600000|2022-02-07 21:50:00|414.89|412.09|414.89|412.09|414.89|412.09|414.89|412.09|0
1644270640000|2022-02-07 21:50:40|414.97|412.17|415.21|412.41|415.21|412.41|414.97|412.17|0
1644270650000|2022-02-07 21:50:50|415.05|412.25|415.05|412.25|415.05|412.25|415.05|412.25|0
1644270680000|2022-02-07 21:51:20|414.89|412.09|414.89|412.09|414.89|412.09|414.89|412.09|0
1644270710000|2022-02-07 21:51:50|414.73|411.93|414.73|411.93|414.73|411.93|414.73|411.93|0
1644270760000|2022-02-07 21:52:40|414.56|411.76|414.56|411.76|414.56|411.76|414.56|411.76|0
1644270780000|2022-02-07 21:53:00|414.49|411.69|414.49|411.69|414.49|411.69|414.49|411.69|0
1644270790000|2022-02-07 21:53:10|414.24|411.44|414.24|411.44|414.24|411.44|414.24|411.44|0
1644270800000|2022-02-07 21:53:20|414.4|411.6|414.4|411.6|414.4|411.6|414.24|411.44|0
1644270820000|2022-02-07 21:53:40|414.56|411.76|414.56|411.76|414.56|411.76|414.56|411.76|0
1644270830000|2022-02-07 21:53:50|414.49|411.69|414.4|411.6|414.49|411.69|414.4|411.6|0
1644270840000|2022-02-07 21:54:00|414.24|411.44|414.33|411.53|414.4|411.6|414.24|411.44|0
1644270850000|2022-02-07 21:54:10|414.24|411.44|414.4|411.6|414.4|411.6|414.24|411.44|0
1644270870000|2022-02-07 21:54:30|414.24|411.44|414.24|411.44|414.33|411.53|414.24|411.44|0
1644270890000|2022-02-07 21:54:50|414.08|411.28|413.92|411.12|414.08|411.28|413.92|411.12|0
1644270900000|2022-02-07 21:55:00|414.08|411.28|414.08|411.28|414.08|411.28|414.08|411.28|0
1644270910000|2022-02-07 21:55:10|414.24|411.44|414.24|411.44|414.24|411.44|414.17|411.37|0
1644270960000|2022-02-07 21:56:00|414.08|411.28|414.16|411.36|414.17|411.37|414.08|411.28|0
1644270970000|2022-02-07 21:56:10|414.24|411.44|414.24|411.44|414.24|411.44|414.24|411.44|0
1644270980000|2022-02-07 21:56:20|414.16|411.36|414.16|411.36|414.16|411.36|414.16|411.36|0
1644270990000|2022-02-07 21:56:30|414.08|411.28|414.16|411.36|414.16|411.36|414.08|411.28|0
1644271000000|2022-02-07 21:56:40|414.24|411.44|414.24|411.44|414.24|411.44|414.24|411.44|0
1644271010000|2022-02-07 21:56:50|414.08|411.28|414.08|411.28|414.08|411.28|414.08|411.28|0
1644271030000|2022-02-07 21:57:10|414.4|411.6|414.4|411.6|414.4|411.6|414.4|411.6|0
1644271070000|2022-02-07 21:57:50|414.49|411.69|414.49|411.69|414.49|411.69|414.49|411.69|0
1644271080000|2022-02-07 21:58:00|414.4|411.6|414.4|411.6|414.4|411.6|414.4|411.6|0
1644271090000|2022-02-07 21:58:10|414.32|411.52|414.4|411.6|414.4|411.6|414.32|411.52|0
1644271100000|2022-02-07 21:58:20|414.56|411.76|414.56|411.76|414.56|411.76|414.56|411.76|0
1644271140000|2022-02-07 21:59:00|414.72|411.92|414.72|411.92|414.72|411.92|414.72|411.92|0
1644271150000|2022-02-07 21:59:10|414.88|412.08|414.88|412.08|414.88|412.08|414.88|412.08|0
1644271160000|2022-02-07 21:59:20|414.72|411.92|414.56|411.76|414.72|411.92|414.56|411.76|0
1644271190000|2022-02-07 21:59:50|414.65|411.85|414.65|411.85|414.65|411.85|414.48|411.68|0
1644271200000|2022-02-07 22:00:00|414.84|412.04|414.7|411.9|414.84|412.04|414.7|411.9|0
1644271310000|2022-02-07 22:01:50|414.61|411.81|414.61|411.81|414.61|411.81|414.61|411.81|0
1644271350000|2022-02-07 22:02:30|414.63|411.83|414.61|411.81|414.63|411.83|414.61|411.81|0
1644271390000|2022-02-07 22:03:10|414.37|411.57|414.21|411.41|414.37|411.57|414.21|411.41|0
1644271400000|2022-02-07 22:03:20|414.56|411.76|414.56|411.76|414.56|411.76|414.56|411.76|0
1644271410000|2022-02-07 22:03:30|414.63|411.83|414.63|411.83|414.63|411.83|414.63|411.83|0
1644271420000|2022-02-07 22:03:40|414.52|411.72|414.52|411.72|414.52|411.72|414.52|411.72|0
1644271440000|2022-02-07 22:04:00|414.47|411.67|414.44|411.64|414.47|411.67|414.44|411.64|0
1644271500000|2022-02-07 22:05:00|414.21|411.41|414.21|411.41|414.21|411.41|414.21|411.41|0
1644271520000|2022-02-07 22:05:20|414.44|411.64|414.44|411.64|414.44|411.64|414.44|411.64|0
1644271560000|2022-02-07 22:06:00|414.47|411.67|414.47|411.67|414.47|411.67|414.47|411.67|0
1644271630000|2022-02-07 22:07:10|414.49|411.69|414.49|411.69|414.49|411.69|414.49|411.69|0
1644271640000|2022-02-07 22:07:20|414.54|411.74|414.59|411.79|414.59|411.79|414.54|411.74|0
1644271650000|2022-02-07 22:07:30|414.47|411.67|414.54|411.74|414.54|411.74|414.47|411.67|0
1644271670000|2022-02-07 22:07:50|414.58|411.78|414.44|411.64|414.58|411.78|414.44|411.64|0
1644271690000|2022-02-07 22:08:10|414.47|411.67|414.47|411.67|414.47|411.67|414.47|411.67|0
1644271700000|2022-02-07 22:08:20|414.49|411.69|414.47|411.67|414.49|411.69|414.47|411.67|0
1644271780000|2022-02-07 22:09:40|414.49|411.69|414.49|411.69|414.49|411.69|414.49|411.69|0
1644271790000|2022-02-07 22:09:50|414.47|411.67|414.47|411.67|414.47|411.67|414.47|411.67|0
1644271810000|2022-02-07 22:10:10|414.56|411.76|414.47|411.67|414.56|411.76|414.47|411.67|0
1644271830000|2022-02-07 22:10:30|414.51|411.71|414.51|411.71|414.51|411.71|414.51|411.71|0
1644271890000|2022-02-07 22:11:30|414.54|411.74|414.54|411.74|414.54|411.74|414.54|411.74|0
1644271900000|2022-02-07 22:11:40|414.42|411.62|414.42|411.62|414.42|411.62|414.42|411.62|0
1644271930000|2022-02-07 22:12:10|414.4|411.6|414.4|411.6|414.4|411.6|414.4|411.6|0
1644271940000|2022-02-07 22:12:20|414.49|411.69|414.49|411.69|414.49|411.69|414.49|411.69|0
1644271950000|2022-02-07 22:12:30|414.4|411.6|414.4|411.6|414.4|411.6|414.4|411.6|0
1644272020000|2022-02-07 22:13:40|414.37|411.57|414.37|411.57|414.37|411.57|414.37|411.57|0
1644272030000|2022-02-07 22:13:50|414.4|411.6|414.4|411.6|414.4|411.6|414.4|411.6|0
1644272130000|2022-02-07 22:15:30|414.51|411.71|414.51|411.71|414.51|411.71|414.51|411.71|0
1644272190000|2022-02-07 22:16:30|414.63|411.83|414.63|411.83|414.63|411.83|414.63|411.83|0
1644272200000|2022-02-07 22:16:40|414.51|411.71|414.51|411.71|414.51|411.71|414.51|411.71|0
1644272240000|2022-02-07 22:17:20|414.58|411.78|414.58|411.78|414.58|411.78|414.58|411.78|0
1644272310000|2022-02-07 22:18:30|414.56|411.76|414.56|411.76|414.56|411.76|414.56|411.76|0
1644272330000|2022-02-07 22:18:50|414.61|411.81|414.61|411.81|414.61|411.81|414.61|411.81|0
1644272370000|2022-02-07 22:19:30|414.72|411.92|414.74|411.94|414.74|411.94|414.72|411.92|0
1644272450000|2022-02-07 22:20:50|414.55|411.75|414.55|411.75|414.55|411.75|414.55|411.75|0
1644272490000|2022-02-07 22:21:30|414.48|411.68|414.48|411.68|414.48|411.68|414.48|411.68|0
1644272500000|2022-02-07 22:21:40|414.21|411.41|414.44|411.64|414.44|411.64|414.21|411.41|0
1644272520000|2022-02-07 22:22:00|414.21|411.41|414.21|411.41|414.21|411.41|414.21|411.41|0
1644272550000|2022-02-07 22:22:30|414.18|411.38|414.18|411.38|414.18|411.38|414.18|411.38|0
1644272560000|2022-02-07 22:22:40|414.11|411.31|414.21|411.41|414.21|411.41|414.11|411.31|0
1644272660000|2022-02-07 22:24:20|414.44|411.64|414.21|411.41|414.44|411.64|414.21|411.41|0
1644272670000|2022-02-07 22:24:30|414.3|411.5|414.3|411.5|414.3|411.5|414.3|411.5|0
1644272690000|2022-02-07 22:24:50|414.37|411.57|414.37|411.57|414.37|411.57|414.37|411.57|0
1644272710000|2022-02-07 22:25:10|414.44|411.64|414.44|411.64|414.46|411.66|414.44|411.64|0
1644272720000|2022-02-07 22:25:20|414.41|411.61|414.41|411.61|414.41|411.61|414.41|411.61|0
1644272740000|2022-02-07 22:25:40|414.32|411.52|414.32|411.52|414.32|411.52|414.32|411.52|0
1644272750000|2022-02-07 22:25:50|414.41|411.61|414.34|411.54|414.41|411.61|414.3|411.5|0
1644272810000|2022-02-07 22:26:50|414.32|411.52|414.32|411.52|414.32|411.52|414.32|411.52|0
1644272820000|2022-02-07 22:27:00|414.46|411.66|414.46|411.66|414.46|411.66|414.46|411.66|0
1644272830000|2022-02-07 22:27:10|414.27|411.47|414.27|411.47|414.27|411.47|414.27|411.47|0
1644272850000|2022-02-07 22:27:30|414.32|411.52|414.32|411.52|414.32|411.52|414.32|411.52|0
1644272860000|2022-02-07 22:27:40|414.34|411.54|414.34|411.54|414.34|411.54|414.34|411.54|0
1644272870000|2022-02-07 22:27:50|414.41|411.61|414.41|411.61|414.41|411.61|414.41|411.61|0
1644272880000|2022-02-07 22:28:00|414.51|411.71|414.41|411.61|414.51|411.71|414.41|411.61|0
1644272930000|2022-02-07 22:28:50|414.48|411.68|414.48|411.68|414.48|411.68|414.48|411.68|0
1644272940000|2022-02-07 22:29:00|414.51|411.71|414.44|411.64|414.51|411.71|414.44|411.64|0
1644272990000|2022-02-07 22:29:50|414.62|411.82|414.62|411.82|414.62|411.82|414.62|411.82|0
1644273000000|2022-02-07 22:30:00|414.69|411.89|414.69|411.89|414.69|411.89|414.69|411.89|0
1644273020000|2022-02-07 22:30:20|414.67|411.87|414.67|411.87|414.67|411.87|414.67|411.87|0
1644273040000|2022-02-07 22:30:40|414.6|411.8|414.6|411.8|414.6|411.8|414.6|411.8|0
1644273050000|2022-02-07 22:30:50|414.44|411.64|414.51|411.71|414.51|411.71|414.44|411.64|0
1644273070000|2022-02-07 22:31:10|414.58|411.78|414.48|411.68|414.58|411.78|414.48|411.68|0
1644273210000|2022-02-07 22:33:30|414.39|411.59|414.39|411.59|414.39|411.59|414.39|411.59|0
1644273220000|2022-02-07 22:33:40|414.41|411.61|414.41|411.61|414.41|411.61|414.41|411.61|0
1644273230000|2022-02-07 22:33:50|414.46|411.66|414.46|411.66|414.46|411.66|414.46|411.66|0
1644273240000|2022-02-07 22:34:00|414.48|411.68|414.39|411.59|414.48|411.68|414.39|411.59|0
1644273250000|2022-02-07 22:34:10|414.41|411.61|414.41|411.61|414.41|411.61|414.41|411.61|0
1644273270000|2022-02-07 22:34:30|414.32|411.52|414.32|411.52|414.32|411.52|414.32|411.52|0
1644273300000|2022-02-07 22:35:00|414.41|411.61|414.41|411.61|414.41|411.61|414.41|411.61|0
1644273340000|2022-02-07 22:35:40|414.32|411.52|414.32|411.52|414.32|411.52|414.32|411.52|0
1644273350000|2022-02-07 22:35:50|414.29|411.49|414.29|411.49|414.29|411.49|414.29|411.49|0
1644273360000|2022-02-07 22:36:00|414.2|411.4|414.2|411.4|414.2|411.4|414.2|411.4|0
1644273380000|2022-02-07 22:36:20|414.29|411.49|414.18|411.38|414.29|411.49|414.18|411.38|0
1644273390000|2022-02-07 22:36:30|414.39|411.59|414.41|411.61|414.41|411.61|414.39|411.59|0
1644273410000|2022-02-07 22:36:50|414.25|411.45|414.22|411.42|414.25|411.45|414.22|411.42|0
1644273530000|2022-02-07 22:38:50|414.25|411.45|414.22|411.42|414.25|411.45|414.22|411.42|0
1644273670000|2022-02-07 22:41:10|414.26|411.46|414.26|411.46|414.26|411.46|414.26|411.46|0
1644273680000|2022-02-07 22:41:20|414.25|411.45|414.25|411.45|414.25|411.45|414.25|411.45|0
1644273690000|2022-02-07 22:41:30|414.24|411.44|414.24|411.44|414.24|411.44|414.22|411.42|0
1644273700000|2022-02-07 22:41:40|414.26|411.46|414.26|411.46|414.26|411.46|414.26|411.46|0
1644273730000|2022-02-07 22:42:10|414.24|411.44|414.24|411.44|414.24|411.44|414.24|411.44|0
1644273740000|2022-02-07 22:42:20|414.22|411.42|414.22|411.42|414.22|411.42|414.22|411.42|0
1644273750000|2022-02-07 22:42:30|414.2|411.4|414.2|411.4|414.2|411.4|414.2|411.4|0
1644273870000|2022-02-07 22:44:30|414.22|411.42|414.22|411.42|414.22|411.42|414.22|411.42|0
1644273880000|2022-02-07 22:44:40|414.01|411.21|414.01|411.21|414.01|411.21|414.01|411.21|0
1644273910000|2022-02-07 22:45:10|413.99|411.19|413.99|411.19|413.99|411.19|413.99|411.19|0
1644273920000|2022-02-07 22:45:20|413.94|411.14|413.94|411.14|413.94|411.14|413.94|411.14|0
1644273980000|2022-02-07 22:46:20|413.99|411.19|414.01|411.21|414.01|411.21|413.99|411.19|0
1644273990000|2022-02-07 22:46:30|413.94|411.14|413.94|411.14|413.94|411.14|413.94|411.14|0
1644274030000|2022-02-07 22:47:10|413.97|411.17|413.97|411.17|413.97|411.17|413.97|411.17|0
1644274060000|2022-02-07 22:47:40|413.87|411.07|413.83|411.03|413.87|411.07|413.83|411.03|0
1644274080000|2022-02-07 22:48:00|413.92|411.12|413.92|411.12|413.92|411.12|413.92|411.12|0
1644274090000|2022-02-07 22:48:10|413.91|411.11|413.73|410.93|413.91|411.11|413.73|410.93|0
1644274110000|2022-02-07 22:48:30|413.84|411.04|413.91|411.11|413.91|411.11|413.84|411.04|0
1644274120000|2022-02-07 22:48:40|413.94|411.14|413.84|411.04|413.94|411.14|413.84|411.04|0
1644274150000|2022-02-07 22:49:10|413.87|411.07|413.87|411.07|413.87|411.07|413.87|411.07|0
1644274210000|2022-02-07 22:50:10|413.91|411.11|413.91|411.11|413.91|411.11|413.91|411.11|0
1644274230000|2022-02-07 22:50:30|413.94|411.14|413.94|411.14|413.94|411.14|413.94|411.14|0
1644274250000|2022-02-07 22:50:50|413.91|411.11|413.91|411.11|413.91|411.11|413.91|411.11|0
1644274330000|2022-02-07 22:52:10|413.98|411.18|413.91|411.11|413.98|411.18|413.91|411.11|0
1644274450000|2022-02-07 22:54:10|413.94|411.14|413.94|411.14|413.94|411.14|413.94|411.14|0
1644274550000|2022-02-07 22:55:50|413.96|411.16|413.96|411.16|413.96|411.16|413.96|411.16|0
1644274610000|2022-02-07 22:56:50|413.98|411.18|414.01|411.21|414.01|411.21|413.98|411.18|0
1644274630000|2022-02-07 22:57:10|413.96|411.16|413.96|411.16|413.96|411.16|413.96|411.16|0
1644274720000|2022-02-07 22:58:40|414.01|411.21|413.96|411.16|414.01|411.21|413.96|411.16|0
1644274750000|2022-02-07 22:59:10|413.98|411.18|413.98|411.18|413.98|411.18|413.98|411.18|0
1644274760000|2022-02-07 22:59:20|413.96|411.16|413.96|411.16|413.96|411.16|413.96|411.16|0
1644274770000|2022-02-07 22:59:30|413.98|411.18|413.96|411.16|413.98|411.18|413.96|411.16|0
1644274780000|2022-02-07 22:59:40|413.94|411.14|413.94|411.14|413.94|411.14|413.94|411.14|0
1644274790000|2022-02-07 22:59:50|413.96|411.16|413.96|411.16|413.96|411.16|413.96|411.16|0
1644274800000|2022-02-07 23:00:00|413.98|411.18|414.3|411.5|414.3|411.5|413.82|411.02|0
1644274810000|2022-02-07 23:00:10|414.22|411.42|413.98|411.18|414.3|411.5|413.98|411.18|0
1644274820000|2022-02-07 23:00:20|414.06|411.26|413.98|411.18|414.06|411.26|413.98|411.18|0
1644274830000|2022-02-07 23:00:30|414.06|411.26|414.06|411.26|414.22|411.42|414.06|411.26|0
1644274840000|2022-02-07 23:00:40|414.22|411.42|414.22|411.42|414.22|411.42|414.22|411.42|0
1644274850000|2022-02-07 23:00:50|414.38|411.58|414.78|411.98|414.78|411.98|414.38|411.58|0
1644274860000|2022-02-07 23:01:00|414.54|411.74|414.78|411.98|414.78|411.98|414.46|411.66|0
1644274870000|2022-02-07 23:01:10|414.86|412.06|415.27|412.47|415.34|412.54|414.86|412.06|0
1644274880000|2022-02-07 23:01:20|415.34|412.54|415.34|412.54|415.67|412.87|415.34|412.54|0
1644274890000|2022-02-07 23:01:30|415.11|412.31|414.94|412.14|415.11|412.31|414.94|412.14|0
1644274900000|2022-02-07 23:01:40|414.78|411.98|414.86|412.06|414.86|412.06|414.78|411.98|0
1644274920000|2022-02-07 23:02:00|414.7|411.9|415.02|412.22|415.02|412.22|414.7|411.9|0
1644274930000|2022-02-07 23:02:10|414.86|412.06|415.02|412.22|415.02|412.22|414.86|412.06|0
1644274940000|2022-02-07 23:02:20|415.34|412.54|415.34|412.54|415.34|412.54|415.34|412.54|0
1644274950000|2022-02-07 23:02:30|415.27|412.47|415.18|412.38|415.34|412.54|415.18|412.38|0
1644274960000|2022-02-07 23:02:40|415.34|412.54|415.5|412.7|415.5|412.7|415.34|412.54|0
1644274970000|2022-02-07 23:02:50|415.43|412.63|415.43|412.63|415.67|412.87|415.34|412.54|0
1644274980000|2022-02-07 23:03:00|415.5|412.7|415.5|412.7|415.5|412.7|415.43|412.63|0
1644274990000|2022-02-07 23:03:10|415.27|412.47|415.34|412.54|415.34|412.54|415.27|412.47|0
1644275000000|2022-02-07 23:03:20|415.5|412.7|415.34|412.54|415.5|412.7|415.34|412.54|0
1644275010000|2022-02-07 23:03:30|415.27|412.47|415.34|412.54|415.5|412.7|415.27|412.47|0
1644275020000|2022-02-07 23:03:40|415.18|412.38|415.02|412.22|415.18|412.38|415.02|412.22|0
1644275030000|2022-02-07 23:03:50|415.18|412.38|415.1|412.3|415.18|412.38|414.94|412.14|0
1644275040000|2022-02-07 23:04:00|415.18|412.38|415.18|412.38|415.5|412.7|415.18|412.38|0
1644275060000|2022-02-07 23:04:20|414.78|411.98|414.94|412.14|414.94|412.14|414.7|411.9|0
1644275080000|2022-02-07 23:04:40|414.86|412.06|414.7|411.9|414.86|412.06|414.7|411.9|0
1644275090000|2022-02-07 23:04:50|414.78|411.98|414.86|412.06|414.86|412.06|414.78|411.98|0
1644275100000|2022-02-07 23:05:00|414.78|411.98|414.86|412.06|414.86|412.06|414.78|411.98|0
1644275120000|2022-02-07 23:05:20|414.78|411.98|414.78|411.98|414.78|411.98|414.78|411.98|0
1644275130000|2022-02-07 23:05:30|414.7|411.9|414.7|411.9|414.78|411.98|414.7|411.9|0
1644275140000|2022-02-07 23:05:40|414.86|412.06|415.02|412.22|415.02|412.22|414.86|412.06|0
1644275150000|2022-02-07 23:05:50|415.1|412.3|415.1|412.3|415.1|412.3|415.02|412.22|0
1644275160000|2022-02-07 23:06:00|415.18|412.38|415.34|412.54|415.34|412.54|415.18|412.38|0
1644275170000|2022-02-07 23:06:10|415.26|412.46|415.26|412.46|415.34|412.54|415.26|412.46|0
1644275180000|2022-02-07 23:06:20|415.18|412.38|415.34|412.54|415.34|412.54|415.18|412.38|0
1644275190000|2022-02-07 23:06:30|415.99|413.19|416.15|413.35|416.15|413.35|415.82|413.02|0
1644275200000|2022-02-07 23:06:40|416.07|413.27|415.82|413.02|416.07|413.27|415.82|413.02|0
1644275210000|2022-02-07 23:06:50|415.75|412.95|415.66|412.86|415.82|413.02|415.66|412.86|0
1644275220000|2022-02-07 23:07:00|415.75|412.95|415.66|412.86|415.75|412.95|415.66|412.86|0
1644275230000|2022-02-07 23:07:10|415.59|412.79|415.66|412.86|415.66|412.86|415.59|412.79|0
1644275240000|2022-02-07 23:07:20|415.59|412.79|415.75|412.95|415.82|413.02|415.59|412.79|0
1644275250000|2022-02-07 23:07:30|415.82|413.02|415.5|412.7|415.82|413.02|415.5|412.7|0
1644275260000|2022-02-07 23:07:40|415.34|412.54|415.34|412.54|415.34|412.54|415.34|412.54|0
1644275270000|2022-02-07 23:07:50|415.18|412.38|415.18|412.38|415.18|412.38|415.18|412.38|0
1644275280000|2022-02-07 23:08:00|415.26|412.46|415.5|412.7|415.5|412.7|415.26|412.46|0
1644275300000|2022-02-07 23:08:20|415.42|412.62|415.34|412.54|415.42|412.62|415.34|412.54|0
1644275310000|2022-02-07 23:08:30|415.26|412.46|415.18|412.38|415.34|412.54|415.18|412.38|0
1644275320000|2022-02-07 23:08:40|414.94|412.14|415.34|412.54|415.34|412.54|414.94|412.14|0
1644275330000|2022-02-07 23:08:50|415.18|412.38|415.18|412.38|415.18|412.38|415.18|412.38|0
1644275340000|2022-02-07 23:09:00|415.34|412.54|415.5|412.7|415.5|412.7|415.34|412.54|0
1644275350000|2022-02-07 23:09:10|415.66|412.86|415.59|412.79|415.66|412.86|415.59|412.79|0
1644275360000|2022-02-07 23:09:20|415.5|412.7|415.66|412.86|415.66|412.86|415.5|412.7|0
1644275370000|2022-02-07 23:09:30|415.59|412.79|415.59|412.79|415.59|412.79|415.59|412.79|0
1644275380000|2022-02-07 23:09:40|415.66|412.86|415.66|412.86|415.66|412.86|415.66|412.86|0
1644275400000|2022-02-07 23:10:00|415.34|412.54|415.5|412.7|415.5|412.7|415.34|412.54|0
1644275430000|2022-02-07 23:10:30|415.66|412.86|415.5|412.7|415.66|412.86|415.5|412.7|0
1644275440000|2022-02-07 23:10:40|415.42|412.62|415.42|412.62|415.42|412.62|415.42|412.62|0
1644275450000|2022-02-07 23:10:50|415.5|412.7|415.34|412.54|415.5|412.7|415.34|412.54|0
1644275470000|2022-02-07 23:11:10|415.42|412.62|415.42|412.62|415.42|412.62|415.42|412.62|0
1644275480000|2022-02-07 23:11:20|415.5|412.7|415.42|412.62|415.5|412.7|415.42|412.62|0
1644275490000|2022-02-07 23:11:30|415.34|412.54|415.5|412.7|415.5|412.7|415.34|412.54|0
1644275510000|2022-02-07 23:11:50|415.42|412.62|415.42|412.62|415.42|412.62|415.34|412.54|0
1644275520000|2022-02-07 23:12:00|415.34|412.54|415.34|412.54|415.34|412.54|415.34|412.54|0
1644275540000|2022-02-07 23:12:20|415.42|412.62|415.42|412.62|415.42|412.62|415.34|412.54|0
1644275550000|2022-02-07 23:12:30|415.5|412.7|415.5|412.7|415.58|412.78|415.5|412.7|0
1644275560000|2022-02-07 23:12:40|415.34|412.54|415.34|412.54|415.34|412.54|415.34|412.54|0
1644275580000|2022-02-07 23:13:00|415.18|412.38|415.18|412.38|415.18|412.38|415.18|412.38|0
1644275590000|2022-02-07 23:13:10|414.86|412.06|414.86|412.06|414.86|412.06|414.86|412.06|0
1644275600000|2022-02-07 23:13:20|415.02|412.22|415.02|412.22|415.02|412.22|415.02|412.22|0
1644275610000|2022-02-07 23:13:30|415.1|412.3|415.18|412.38|415.18|412.38|415.1|412.3|0
1644275620000|2022-02-07 23:13:40|415.1|412.3|415.02|412.22|415.1|412.3|415.02|412.22|0
1644275630000|2022-02-07 23:13:50|414.86|412.06|414.86|412.06|415.02|412.22|414.86|412.06|0
1644275640000|2022-02-07 23:14:00|414.78|411.98|414.78|411.98|414.86|412.06|414.78|411.98|0
1644275650000|2022-02-07 23:14:10|414.86|412.06|414.86|412.06|414.86|412.06|414.78|411.98|0
1644275660000|2022-02-07 23:14:20|415.02|412.22|415.02|412.22|415.02|412.22|415.02|412.22|0
1644275680000|2022-02-07 23:14:40|414.86|412.06|414.86|412.06|414.86|412.06|414.86|412.06|0
1644275690000|2022-02-07 23:14:50|414.78|411.98|414.7|411.9|414.78|411.98|414.7|411.9|0
1644275700000|2022-02-07 23:15:00|414.86|412.06|414.86|412.06|415.02|412.22|414.86|412.06|0
1644275710000|2022-02-07 23:15:10|414.78|411.98|414.7|411.9|414.78|411.98|414.7|411.9|0
1644275720000|2022-02-07 23:15:20|414.78|411.98|414.62|411.82|414.78|411.98|414.62|411.82|0
1644275730000|2022-02-07 23:15:30|414.53|411.73|414.53|411.73|414.53|411.73|414.53|411.73|0
1644275740000|2022-02-07 23:15:40|414.62|411.82|414.53|411.73|414.62|411.82|414.53|411.73|0
1644275750000|2022-02-07 23:15:50|414.62|411.82|414.7|411.9|414.7|411.9|414.62|411.82|0
1644275770000|2022-02-07 23:16:10|414.62|411.82|414.7|411.9|414.7|411.9|414.62|411.82|0
1644275780000|2022-02-07 23:16:20|414.62|411.82|414.62|411.82|414.62|411.82|414.62|411.82|0
1644275790000|2022-02-07 23:16:30|414.7|411.9|414.7|411.9|414.7|411.9|414.7|411.9|0
1644275810000|2022-02-07 23:16:50|414.69|411.89|414.69|411.89|414.69|411.89|414.69|411.89|0
1644275820000|2022-02-07 23:17:00|414.86|412.06|414.86|412.06|414.86|412.06|414.86|412.06|0
1644275830000|2022-02-07 23:17:10|414.69|411.89|414.78|411.98|414.78|411.98|414.69|411.89|0
1644275840000|2022-02-07 23:17:20|414.86|412.06|414.78|411.98|414.86|412.06|414.78|411.98|0
1644275850000|2022-02-07 23:17:30|414.86|412.06|414.86|412.06|414.86|412.06|414.86|412.06|0
1644275860000|2022-02-07 23:17:40|414.69|411.89|414.69|411.89|414.69|411.89|414.69|411.89|0
1644275880000|2022-02-07 23:18:00|414.86|412.06|414.78|411.98|414.86|412.06|414.78|411.98|0
1644275890000|2022-02-07 23:18:10|414.86|412.06|414.69|411.89|414.86|412.06|414.69|411.89|0
1644275930000|2022-02-07 23:18:50|414.53|411.73|414.53|411.73|414.53|411.73|414.53|411.73|0
1644275950000|2022-02-07 23:19:10|414.21|411.41|414.21|411.41|414.21|411.41|414.21|411.41|0
1644275960000|2022-02-07 23:19:20|414.37|411.57|414.53|411.73|414.53|411.73|414.37|411.57|0
1644275970000|2022-02-07 23:19:30|414.37|411.57|414.37|411.57|414.37|411.57|414.37|411.57|0
1644275980000|2022-02-07 23:19:40|414.21|411.41|414.21|411.41|414.21|411.41|414.21|411.41|0
1644275990000|2022-02-07 23:19:50|414.05|411.25|414.21|411.41|414.21|411.41|414.05|411.25|0
1644276000000|2022-02-07 23:20:00|413.73|410.93|414.05|411.25|414.05|411.25|413.73|410.93|0
1644276010000|2022-02-07 23:20:10|413.89|411.09|414.37|411.57|414.37|411.57|413.89|411.09|0
1644276020000|2022-02-07 23:20:20|414.3|411.5|414.3|411.5|414.37|411.57|414.3|411.5|0
1644276030000|2022-02-07 23:20:30|414.37|411.57|414.37|411.57|414.53|411.73|414.37|411.57|0
1644276040000|2022-02-07 23:20:40|414.53|411.73|414.46|411.66|414.53|411.73|414.46|411.66|0
1644276050000|2022-02-07 23:20:50|414.37|411.57|414.37|411.57|414.37|411.57|414.37|411.57|0
1644276070000|2022-02-07 23:21:10|414.53|411.73|414.62|411.82|414.62|411.82|414.53|411.73|0
1644276080000|2022-02-07 23:21:20|414.53|411.73|414.37|411.57|414.53|411.73|414.37|411.57|0
1644276090000|2022-02-07 23:21:30|414.29|411.49|414.37|411.57|414.37|411.57|414.29|411.49|0
1644276100000|2022-02-07 23:21:40|414.21|411.41|414.21|411.41|414.21|411.41|414.21|411.41|0
1644276120000|2022-02-07 23:22:00|414.05|411.25|414.05|411.25|414.05|411.25|414.05|411.25|0
1644276130000|2022-02-07 23:22:10|414.13|411.33|414.05|411.25|414.13|411.33|414.05|411.25|0
1644276140000|2022-02-07 23:22:20|413.89|411.09|413.89|411.09|413.89|411.09|413.89|411.09|0
1644276150000|2022-02-07 23:22:30|414.05|411.25|413.97|411.17|414.05|411.25|413.89|411.09|0
1644276160000|2022-02-07 23:22:40|413.81|411.01|413.73|410.93|413.81|411.01|413.65|410.85|0
1644276170000|2022-02-07 23:22:50|413.65|410.85|413.73|410.93|413.73|410.93|413.65|410.85|0
1644276180000|2022-02-07 23:23:00|413.57|410.77|413.65|410.85|413.73|410.93|413.57|410.77|0
1644276190000|2022-02-07 23:23:10|413.73|410.93|413.65|410.85|413.73|410.93|413.57|410.77|0
1644276200000|2022-02-07 23:23:20|413.57|410.77|413.65|410.85|413.65|410.85|413.57|410.77|0
1644276210000|2022-02-07 23:23:30|413.57|410.77|412.61|409.81|413.57|410.77|412.61|409.81|0
1644276220000|2022-02-07 23:23:40|412.53|409.73|412.77|409.97|412.77|409.97|412.53|409.73|0
1644276230000|2022-02-07 23:23:50|412.45|409.65|412.53|409.73|412.61|409.81|412.45|409.65|0
1644276240000|2022-02-07 23:24:00|412.61|409.81|412.61|409.81|412.61|409.81|412.61|409.81|0
1644276250000|2022-02-07 23:24:10|412.77|409.97|412.93|410.13|412.93|410.13|412.77|409.97|0
1644276260000|2022-02-07 23:24:20|412.85|410.05|412.93|410.13|413.09|410.29|412.85|410.05|0
1644276270000|2022-02-07 23:24:30|413.01|410.21|412.77|409.97|413.01|410.21|412.77|409.97|0
1644276280000|2022-02-07 23:24:40|412.93|410.13|412.93|410.13|412.93|410.13|412.93|410.13|0
1644276290000|2022-02-07 23:24:50|412.61|409.81|412.85|410.05|412.85|410.05|412.61|409.81|0
1644276300000|2022-02-07 23:25:00|412.93|410.13|412.93|410.13|412.93|410.13|412.85|410.05|0
1644276310000|2022-02-07 23:25:10|413.09|410.29|413.01|410.21|413.09|410.29|412.93|410.13|0
1644276320000|2022-02-07 23:25:20|413.09|410.29|412.77|409.97|413.09|410.29|412.77|409.97|0
1644276330000|2022-02-07 23:25:30|412.85|410.05|413.01|410.21|413.01|410.21|412.85|410.05|0
1644276340000|2022-02-07 23:25:40|413.09|410.29|413.25|410.45|413.57|410.77|413.09|410.29|0
1644276350000|2022-02-07 23:25:50|413.17|410.37|413.17|410.37|413.33|410.53|413.17|410.37|0
1644276360000|2022-02-07 23:26:00|413.09|410.29|413.57|410.77|413.57|410.77|413.09|410.29|0
1644276370000|2022-02-07 23:26:10|413.41|410.61|413.57|410.77|413.57|410.77|413.41|410.61|0
1644276380000|2022-02-07 23:26:20|413.41|410.61|413.41|410.61|413.41|410.61|413.41|410.61|0
1644276390000|2022-02-07 23:26:30|413.33|410.53|413.41|410.61|413.41|410.61|413.33|410.53|0
1644276400000|2022-02-07 23:26:40|413.33|410.53|413.41|410.61|413.41|410.61|413.33|410.53|0
1644276410000|2022-02-07 23:26:50|413.57|410.77|413.41|410.61|413.57|410.77|413.41|410.61|0
1644276420000|2022-02-07 23:27:00|413.25|410.45|413.41|410.61|413.41|410.61|413.25|410.45|0
1644276430000|2022-02-07 23:27:10|413.25|410.45|413.25|410.45|413.25|410.45|413.25|410.45|0
1644276440000|2022-02-07 23:27:20|413.41|410.61|413.41|410.61|413.41|410.61|413.41|410.61|0
1644276460000|2022-02-07 23:27:40|413.57|410.77|413.57|410.77|413.57|410.77|413.57|410.77|0
1644276480000|2022-02-07 23:28:00|413.65|410.85|413.57|410.77|413.65|410.85|413.57|410.77|0
1644276490000|2022-02-07 23:28:10|413.41|410.61|413.41|410.61|413.41|410.61|413.41|410.61|0
1644276510000|2022-02-07 23:28:30|413.25|410.45|413.25|410.45|413.25|410.45|413.25|410.45|0
1644276520000|2022-02-07 23:28:40|413.41|410.61|413.41|410.61|413.41|410.61|413.41|410.61|0
1644276530000|2022-02-07 23:28:50|413.09|410.29|413.33|410.53|413.33|410.53|413.09|410.29|0
1644276550000|2022-02-07 23:29:10|413.41|410.61|413.41|410.61|413.41|410.61|413.25|410.45|0
1644276560000|2022-02-07 23:29:20|413.25|410.45|413.25|410.45|413.25|410.45|413.25|410.45|0
1644276590000|2022-02-07 23:29:50|413.33|410.53|413.33|410.53|413.33|410.53|413.33|410.53|0
1644276600000|2022-02-07 23:30:00|413.41|410.61|413.57|410.77|413.57|410.77|413.08|410.28|0
1644276610000|2022-02-07 23:30:10|413.41|410.61|413.49|410.69|413.57|410.77|413.41|410.61|0
1644276620000|2022-02-07 23:30:20|413.57|410.77|413.73|410.93|413.73|410.93|413.57|410.77|0
1644276640000|2022-02-07 23:30:40|412.92|410.12|413.08|410.28|413.08|410.28|412.92|410.12|0
1644276660000|2022-02-07 23:31:00|412.92|410.12|412.92|410.12|412.92|410.12|412.92|410.12|0
1644276670000|2022-02-07 23:31:10|413.08|410.28|413.01|410.21|413.08|410.28|413.01|410.21|0
1644276680000|2022-02-07 23:31:20|412.92|410.12|412.76|409.96|413.08|410.28|412.76|409.96|0
1644276700000|2022-02-07 23:31:40|412.6|409.8|412.6|409.8|412.6|409.8|412.6|409.8|0
1644276710000|2022-02-07 23:31:50|412.76|409.96|412.76|409.96|412.76|409.96|412.76|409.96|0
1644276720000|2022-02-07 23:32:00|412.85|410.05|413.08|410.28|413.08|410.28|412.85|410.05|0
1644276730000|2022-02-07 23:32:10|413.17|410.37|413.01|410.21|413.24|410.44|413.01|410.21|0
1644276750000|2022-02-07 23:32:30|413.08|410.28|413.33|410.53|413.33|410.53|413.08|410.28|0
1644276760000|2022-02-07 23:32:40|413.24|410.44|413.4|410.6|413.4|410.6|413.24|410.44|0
1644276770000|2022-02-07 23:32:50|413.33|410.53|413.33|410.53|413.33|410.53|413.33|410.53|0
1644276800000|2022-02-07 23:33:20|413.24|410.44|413.24|410.44|413.24|410.44|413.24|410.44|0
1644276820000|2022-02-07 23:33:40|413.4|410.6|413.56|410.76|413.56|410.76|413.4|410.6|0
1644276830000|2022-02-07 23:33:50|413.73|410.93|413.65|410.85|413.73|410.93|413.65|410.85|0
1644276840000|2022-02-07 23:34:00|413.56|410.76|413.89|411.09|413.89|411.09|413.56|410.76|0
1644276850000|2022-02-07 23:34:10|413.97|411.17|413.89|411.09|413.97|411.17|413.89|411.09|0
1644276860000|2022-02-07 23:34:20|414.05|411.25|414.05|411.25|414.05|411.25|414.05|411.25|0
1644276870000|2022-02-07 23:34:30|414.21|411.41|414.21|411.41|414.21|411.41|413.97|411.17|0
1644276890000|2022-02-07 23:34:50|414.13|411.33|414.21|411.41|414.21|411.41|414.13|411.33|0
1644276900000|2022-02-07 23:35:00|414.37|411.57|413.97|411.17|414.37|411.57|413.97|411.17|0
1644276910000|2022-02-07 23:35:10|413.89|411.09|414.13|411.33|414.13|411.33|413.89|411.09|0
1644276920000|2022-02-07 23:35:20|414.21|411.41|414.05|411.25|414.21|411.41|414.05|411.25|0
1644276930000|2022-02-07 23:35:30|414.21|411.41|414.29|411.49|414.29|411.49|414.21|411.41|0
1644276940000|2022-02-07 23:35:40|414.21|411.41|414.37|411.57|414.37|411.57|414.21|411.41|0
1644276950000|2022-02-07 23:35:50|414.29|411.49|414.21|411.41|414.29|411.49|414.21|411.41|0
1644276960000|2022-02-07 23:36:00|414.13|411.33|414.21|411.41|414.21|411.41|414.13|411.33|0
1644276970000|2022-02-07 23:36:10|414.37|411.57|414.37|411.57|414.37|411.57|414.37|411.57|0
1644276980000|2022-02-07 23:36:20|414.53|411.73|414.45|411.65|414.53|411.73|414.45|411.65|0
1644276990000|2022-02-07 23:36:30|414.37|411.57|414.45|411.65|414.45|411.65|414.37|411.57|0
1644277000000|2022-02-07 23:36:40|414.53|411.73|414.21|411.41|414.53|411.73|414.21|411.41|0
1644277010000|2022-02-07 23:36:50|414.13|411.33|414.21|411.41|414.21|411.41|414.13|411.33|0
1644277020000|2022-02-07 23:37:00|414.13|411.33|414.05|411.25|414.13|411.33|414.05|411.25|0
1644277030000|2022-02-07 23:37:10|414.29|411.49|414.21|411.41|414.29|411.49|414.21|411.41|0
1644277040000|2022-02-07 23:37:20|414.29|411.49|414.21|411.41|414.37|411.57|414.21|411.41|0
1644277050000|2022-02-07 23:37:30|414.37|411.57|414.21|411.41|414.37|411.57|414.21|411.41|0
1644277070000|2022-02-07 23:37:50|414.37|411.57|414.21|411.41|414.37|411.57|414.21|411.41|0
1644277080000|2022-02-07 23:38:00|414.04|411.24|414.04|411.24|414.04|411.24|414.04|411.24|0
1644277090000|2022-02-07 23:38:10|413.88|411.08|413.56|410.76|413.88|411.08|413.56|410.76|0
1644277110000|2022-02-07 23:38:30|413.72|410.92|413.72|410.92|413.72|410.92|413.72|410.92|0
1644277120000|2022-02-07 23:38:40|413.56|410.76|413.56|410.76|413.56|410.76|413.56|410.76|0
1644277140000|2022-02-07 23:39:00|413.72|410.92|413.72|410.92|413.72|410.92|413.65|410.85|0
1644277150000|2022-02-07 23:39:10|413.65|410.85|413.65|410.85|413.65|410.85|413.65|410.85|0
1644277170000|2022-02-07 23:39:30|413.81|411.01|413.81|411.01|413.81|411.01|413.81|411.01|0
1644277180000|2022-02-07 23:39:40|413.88|411.08|414.04|411.24|414.13|411.33|413.88|411.08|0
1644277190000|2022-02-07 23:39:50|414.13|411.33|414.13|411.33|414.13|411.33|414.04|411.24|0
1644277200000|2022-02-07 23:40:00|414.04|411.24|414.04|411.24|414.04|411.24|413.88|411.08|0
1644277210000|2022-02-07 23:40:10|413.97|411.17|413.88|411.08|413.97|411.17|413.88|411.08|0
1644277220000|2022-02-07 23:40:20|413.81|411.01|413.56|410.76|413.81|411.01|413.56|410.76|0
1644277230000|2022-02-07 23:40:30|413.72|410.92|413.65|410.85|413.72|410.92|413.65|410.85|0
1644277240000|2022-02-07 23:40:40|413.72|410.92|413.65|410.85|413.72|410.92|413.56|410.76|0
1644277250000|2022-02-07 23:40:50|413.72|410.92|413.65|410.85|413.72|410.92|413.56|410.76|0
1644277260000|2022-02-07 23:41:00|413.56|410.76|413.4|410.6|413.56|410.76|413.4|410.6|0
1644277270000|2022-02-07 23:41:10|413.56|410.76|413.81|411.01|413.81|411.01|413.56|410.76|0
1644277280000|2022-02-07 23:41:20|413.72|410.92|414.04|411.24|414.04|411.24|413.72|410.92|0
1644277290000|2022-02-07 23:41:30|414.2|411.4|414.2|411.4|414.2|411.4|414.2|411.4|0
1644277300000|2022-02-07 23:41:40|414.13|411.33|414.2|411.4|414.2|411.4|414.13|411.33|0
1644277320000|2022-02-07 23:42:00|414.13|411.33|414.04|411.24|414.13|411.33|414.04|411.24|0
1644277340000|2022-02-07 23:42:20|414.2|411.4|414.2|411.4|414.2|411.4|414.2|411.4|0
1644277350000|2022-02-07 23:42:30|414.36|411.56|414.2|411.4|414.36|411.56|414.2|411.4|0
1644277360000|2022-02-07 23:42:40|414.36|411.56|414.29|411.49|414.36|411.56|414.29|411.49|0
1644277370000|2022-02-07 23:42:50|414.2|411.4|414.2|411.4|414.2|411.4|414.2|411.4|0
1644277390000|2022-02-07 23:43:10|414.29|411.49|414.29|411.49|414.29|411.49|414.29|411.49|0
1644277400000|2022-02-07 23:43:20|414.36|411.56|414.36|411.56|414.36|411.56|414.36|411.56|0
1644277410000|2022-02-07 23:43:30|414.2|411.4|414.2|411.4|414.29|411.49|414.2|411.4|0
1644277420000|2022-02-07 23:43:40|414.36|411.56|414.2|411.4|414.36|411.56|414.2|411.4|0
1644277430000|2022-02-07 23:43:50|414.29|411.49|414.29|411.49|414.29|411.49|414.29|411.49|0
1644277440000|2022-02-07 23:44:00|414.04|411.24|414.13|411.33|414.2|411.4|414.04|411.24|0
1644277450000|2022-02-07 23:44:10|414.2|411.4|414.13|411.33|414.2|411.4|414.13|411.33|0
1644277470000|2022-02-07 23:44:30|413.88|411.08|413.8|411|413.88|411.08|413.8|411|0
1644277480000|2022-02-07 23:44:40|413.88|411.08|413.88|411.08|413.88|411.08|413.8|411|0
1644277490000|2022-02-07 23:44:50|413.8|411|413.72|410.92|413.8|411|413.72|410.92|0
1644277500000|2022-02-07 23:45:00|413.8|411|413.72|410.92|413.8|411|413.72|410.92|0
1644277510000|2022-02-07 23:45:10|413.64|410.84|413.72|410.92|413.72|410.92|413.64|410.84|0
1644277520000|2022-02-07 23:45:20|413.8|411|413.8|411|413.8|411|413.8|411|0
1644277530000|2022-02-07 23:45:30|413.96|411.16|413.72|410.92|413.96|411.16|413.72|410.92|0
1644277540000|2022-02-07 23:45:40|413.8|411|413.8|411|413.8|411|413.8|411|0
1644277550000|2022-02-07 23:45:50|413.72|410.92|413.72|410.92|413.72|410.92|413.72|410.92|0
1644277560000|2022-02-07 23:46:00|413.8|411|413.72|410.92|413.8|411|413.72|410.92|0
1644277580000|2022-02-07 23:46:20|413.56|410.76|413.48|410.68|413.56|410.76|413.48|410.68|0
1644277590000|2022-02-07 23:46:30|413.4|410.6|413.48|410.68|413.48|410.68|413.4|410.6|0
1644277600000|2022-02-07 23:46:40|413.56|410.76|413.48|410.68|413.56|410.76|413.48|410.68|0
1644277610000|2022-02-07 23:46:50|413.4|410.6|413.24|410.44|413.4|410.6|413.24|410.44|0
1644277620000|2022-02-07 23:47:00|412.92|410.12|412.92|410.12|412.92|410.12|412.92|410.12|0
1644277630000|2022-02-07 23:47:10|413.16|410.36|413.08|410.28|413.16|410.36|413.08|410.28|0
1644277650000|2022-02-07 23:47:30|413.16|410.36|413.24|410.44|413.24|410.44|413.16|410.36|0
1644277690000|2022-02-07 23:48:10|413.08|410.28|413.08|410.28|413.08|410.28|413.08|410.28|0
1644277700000|2022-02-07 23:48:20|412.92|410.12|412.92|410.12|412.92|410.12|412.92|410.12|0
1644277710000|2022-02-07 23:48:30|412.84|410.04|412.84|410.04|412.84|410.04|412.84|410.04|0
1644277720000|2022-02-07 23:48:40|412.76|409.96|412.76|409.96|412.76|409.96|412.76|409.96|0
1644277730000|2022-02-07 23:48:50|412.92|410.12|412.84|410.04|412.92|410.12|412.84|410.04|0
1644277750000|2022-02-07 23:49:10|412.92|410.12|413.32|410.52|413.32|410.52|412.92|410.12|0
1644277760000|2022-02-07 23:49:20|413.4|410.6|413.08|410.28|413.4|410.6|413.08|410.28|0
1644277770000|2022-02-07 23:49:30|413.24|410.44|413.24|410.44|413.24|410.44|413.24|410.44|0
1644277780000|2022-02-07 23:49:40|413.32|410.52|413.32|410.52|413.32|410.52|413.32|410.52|0
1644277790000|2022-02-07 23:49:50|413.24|410.44|413.24|410.44|413.24|410.44|413.24|410.44|0
1644277800000|2022-02-07 23:50:00|413.16|410.36|413.24|410.44|413.24|410.44|413.08|410.28|0
1644277820000|2022-02-07 23:50:20|413.32|410.52|413.32|410.52|413.32|410.52|413.32|410.52|0
1644277830000|2022-02-07 23:50:30|413.4|410.6|413.24|410.44|413.4|410.6|413.24|410.44|0
1644277850000|2022-02-07 23:50:50|413.08|410.28|413.08|410.28|413.08|410.28|413.08|410.28|0
1644277860000|2022-02-07 23:51:00|413.24|410.44|413.08|410.28|413.24|410.44|413|410.2|0
1644277890000|2022-02-07 23:51:30|413.16|410.36|413.24|410.44|413.24|410.44|413.16|410.36|0
1644277910000|2022-02-07 23:51:50|413.4|410.6|413.56|410.76|413.56|410.76|413.4|410.6|0
1644277920000|2022-02-07 23:52:00|413.4|410.6|413.4|410.6|413.4|410.6|413.4|410.6|0
1644277940000|2022-02-07 23:52:20|413.24|410.44|413.24|410.44|413.24|410.44|413.24|410.44|0
1644277980000|2022-02-07 23:53:00|413.4|410.6|413.48|410.68|413.48|410.68|413.4|410.6|0
1644277990000|2022-02-07 23:53:10|413.4|410.6|413.4|410.6|413.4|410.6|413.4|410.6|0
1644278010000|2022-02-07 23:53:30|413.56|410.76|413.56|410.76|413.56|410.76|413.48|410.68|0
1644278020000|2022-02-07 23:53:40|413.4|410.6|413.4|410.6|413.4|410.6|413.4|410.6|0
1644278030000|2022-02-07 23:53:50|413.56|410.76|413.56|410.76|413.56|410.76|413.56|410.76|0
1644278040000|2022-02-07 23:54:00|413.4|410.6|413.4|410.6|413.4|410.6|413.4|410.6|0
1644278060000|2022-02-07 23:54:20|413.56|410.76|413.56|410.76|413.56|410.76|413.56|410.76|0
1644278070000|2022-02-07 23:54:30|413.72|410.92|413.72|410.92|413.72|410.92|413.72|410.92|0
1644278080000|2022-02-07 23:54:40|413.88|411.08|413.8|411|413.88|411.08|413.8|411|0
1644278090000|2022-02-07 23:54:50|413.72|410.92|413.72|410.92|413.72|410.92|413.72|410.92|0
1644278110000|2022-02-07 23:55:10|413.64|410.84|413.64|410.84|413.64|410.84|413.64|410.84|0
1644278120000|2022-02-07 23:55:20|413.88|411.08|414.04|411.24|414.04|411.24|413.88|411.08|0
1644278130000|2022-02-07 23:55:30|413.96|411.16|414.04|411.24|414.04|411.24|413.96|411.16|0
1644278140000|2022-02-07 23:55:40|414.12|411.32|414.04|411.24|414.12|411.32|414.04|411.24|0
1644278160000|2022-02-07 23:56:00|413.72|410.92|413.72|410.92|413.72|410.92|413.72|410.92|0
1644278200000|2022-02-07 23:56:40|413.64|410.84|413.56|410.76|413.64|410.84|413.56|410.76|0
1644278210000|2022-02-07 23:56:50|413.24|410.44|413.24|410.44|413.24|410.44|413.24|410.44|0
1644278220000|2022-02-07 23:57:00|413.32|410.52|413.32|410.52|413.32|410.52|413.24|410.44|0
1644278230000|2022-02-07 23:57:10|413.4|410.6|413.4|410.6|413.4|410.6|413.4|410.6|0
1644278240000|2022-02-07 23:57:20|413.32|410.52|413.24|410.44|413.32|410.52|413.24|410.44|0
1644278260000|2022-02-07 23:57:40|413.4|410.6|413.4|410.6|413.48|410.68|413.32|410.52|0
1644278270000|2022-02-07 23:57:50|413.32|410.52|413.24|410.44|413.32|410.52|413.24|410.44|0
1644278280000|2022-02-07 23:58:00|413.32|410.52|413.4|410.6|413.4|410.6|413.07|410.27|0
1644278290000|2022-02-07 23:58:10|413.56|410.76|413.4|410.6|413.72|410.92|413.4|410.6|0
1644278300000|2022-02-07 23:58:20|413.07|410.27|413.07|410.27|413.07|410.27|413.07|410.27|0
1644278310000|2022-02-07 23:58:30|413.23|410.43|413.32|410.52|413.32|410.52|413.23|410.43|0
1644278320000|2022-02-07 23:58:40|413.23|410.43|413.07|410.27|413.23|410.43|413.07|410.27|0
1644278330000|2022-02-07 23:58:50|412.91|410.11|413|410.2|413.07|410.27|412.91|410.11|0
1644278340000|2022-02-07 23:59:00|413.07|410.27|412.91|410.11|413.07|410.27|412.91|410.11|0
1644278350000|2022-02-07 23:59:10|413|410.2|413|410.2|413|410.2|412.91|410.11|0
1644278360000|2022-02-07 23:59:20|412.91|410.11|412.75|409.95|412.91|410.11|412.75|409.95|0
1644278370000|2022-02-07 23:59:30|412.59|409.79|412.59|409.79|412.59|409.79|412.59|409.79|0
1644278380000|2022-02-07 23:59:40|412.52|409.72|412.68|409.88|412.68|409.88|412.52|409.72|0
1644278390000|2022-02-07 23:59:50|412.75|409.95|412.75|409.95|412.75|409.95|412.75|409.95|0
1644278400000|2022-02-08 00:00:00|412.84|410.04|412.43|409.63|412.84|410.04|412.43|409.63|0
1644278410000|2022-02-08 00:00:10|412.36|409.56|412.04|409.24|412.36|409.56|412.04|409.24|0
1644278420000|2022-02-08 00:00:20|411.95|409.15|412.27|409.47|412.27|409.47|411.95|409.15|0
1644278430000|2022-02-08 00:00:30|412.11|409.31|412.11|409.31|412.27|409.47|412.11|409.31|0
1644278440000|2022-02-08 00:00:40|411.79|408.99|411.95|409.15|411.95|409.15|411.79|408.99|0
1644278450000|2022-02-08 00:00:50|412.04|409.24|411.95|409.15|412.04|409.24|411.95|409.15|0
1644278460000|2022-02-08 00:01:00|412.11|409.31|411.63|408.83|412.11|409.31|411.47|408.67|0
1644278470000|2022-02-08 00:01:10|411.79|408.99|411.79|408.99|411.79|408.99|411.63|408.83|0
1644278480000|2022-02-08 00:01:20|411.95|409.15|412.11|409.31|412.11|409.31|411.95|409.15|0
1644278490000|2022-02-08 00:01:30|412.36|409.56|412.36|409.56|412.43|409.63|412.27|409.47|0
1644278500000|2022-02-08 00:01:40|412.43|409.63|412.43|409.63|412.43|409.63|412.43|409.63|0
1644278510000|2022-02-08 00:01:50|412.59|409.79|412.59|409.79|412.75|409.95|412.59|409.79|0
1644278520000|2022-02-08 00:02:00|412.43|409.63|412.59|409.79|412.59|409.79|412.43|409.63|0
1644278530000|2022-02-08 00:02:10|412.43|409.63|412.43|409.63|412.43|409.63|412.43|409.63|0
1644278540000|2022-02-08 00:02:20|412.59|409.79|412.52|409.72|412.59|409.79|412.52|409.72|0
1644278550000|2022-02-08 00:02:30|412.43|409.63|412.59|409.79|412.59|409.79|412.43|409.63|0
1644278560000|2022-02-08 00:02:40|412.68|409.88|412.68|409.88|412.68|409.88|412.68|409.88|0
1644278570000|2022-02-08 00:02:50|412.75|409.95|412.43|409.63|412.75|409.95|412.43|409.63|0
1644278580000|2022-02-08 00:03:00|412.59|409.79|412.52|409.72|412.59|409.79|412.52|409.72|0
1644278590000|2022-02-08 00:03:10|412.43|409.63|412.43|409.63|412.43|409.63|412.35|409.55|0
1644278600000|2022-02-08 00:03:20|412.27|409.47|412.43|409.63|412.43|409.63|412.27|409.47|0
1644278610000|2022-02-08 00:03:30|412.27|409.47|412.27|409.47|412.27|409.47|412.27|409.47|0
1644278620000|2022-02-08 00:03:40|412.35|409.55|412.35|409.55|412.35|409.55|412.35|409.55|0
1644278630000|2022-02-08 00:03:50|412.27|409.47|412.27|409.47|412.27|409.47|412.11|409.31|0
1644278640000|2022-02-08 00:04:00|412.11|409.31|411.95|409.15|412.11|409.31|411.95|409.15|0
1644278650000|2022-02-08 00:04:10|412.03|409.23|411.95|409.15|412.11|409.31|411.95|409.15|0
1644278660000|2022-02-08 00:04:20|412.03|409.23|411.95|409.15|412.11|409.31|411.95|409.15|0
1644278680000|2022-02-08 00:04:40|412.11|409.31|411.95|409.15|412.11|409.31|411.95|409.15|0
1644278690000|2022-02-08 00:04:50|412.27|409.47|412.43|409.63|412.43|409.63|412.27|409.47|0
1644278700000|2022-02-08 00:05:00|412.27|409.47|412.75|409.95|412.75|409.95|412.27|409.47|0
1644278710000|2022-02-08 00:05:10|412.83|410.03|412.91|410.11|412.91|410.11|412.83|410.03|0
1644278730000|2022-02-08 00:05:30|412.75|409.95|412.91|410.11|412.91|410.11|412.75|409.95|0
1644278740000|2022-02-08 00:05:40|412.75|409.95|412.75|409.95|412.75|409.95|412.75|409.95|0
1644278750000|2022-02-08 00:05:50|412.67|409.87|412.75|409.95|412.75|409.95|412.67|409.87|0
1644278760000|2022-02-08 00:06:00|412.83|410.03|412.35|409.55|412.83|410.03|412.27|409.47|0
1644278770000|2022-02-08 00:06:10|412.43|409.63|412.35|409.55|412.43|409.63|412.27|409.47|0
1644278780000|2022-02-08 00:06:20|412.27|409.47|412.43|409.63|412.51|409.71|412.27|409.47|0
1644278820000|2022-02-08 00:07:00|412.27|409.47|412.59|409.79|412.59|409.79|412.27|409.47|0
1644278830000|2022-02-08 00:07:10|412.43|409.63|412.51|409.71|412.51|409.71|412.43|409.63|0
1644278840000|2022-02-08 00:07:20|412.43|409.63|412.59|409.79|412.59|409.79|412.43|409.63|0
1644278850000|2022-02-08 00:07:30|412.43|409.63|412.51|409.71|412.51|409.71|412.43|409.63|0
1644278860000|2022-02-08 00:07:40|412.59|409.79|412.83|410.03|412.83|410.03|412.59|409.79|0
1644278870000|2022-02-08 00:07:50|412.75|409.95|412.75|409.95|412.75|409.95|412.75|409.95|0
1644278880000|2022-02-08 00:08:00|412.91|410.11|412.91|410.11|412.91|410.11|412.91|410.11|0
1644278890000|2022-02-08 00:08:10|413.07|410.27|413.07|410.27|413.07|410.27|413.07|410.27|0
1644278900000|2022-02-08 00:08:20|412.91|410.11|412.83|410.03|412.91|410.11|412.75|409.95|0
1644278910000|2022-02-08 00:08:30|412.91|410.11|412.91|410.11|412.91|410.11|412.91|410.11|0
1644278920000|2022-02-08 00:08:40|413.07|410.27|412.83|410.03|413.07|410.27|412.83|410.03|0
1644278930000|2022-02-08 00:08:50|412.91|410.11|412.75|409.95|412.91|410.11|412.75|409.95|0
1644278940000|2022-02-08 00:09:00|412.83|410.03|412.91|410.11|412.91|410.11|412.83|410.03|0
1644278950000|2022-02-08 00:09:10|413.07|410.27|413.39|410.59|413.39|410.59|413.07|410.27|0
1644278960000|2022-02-08 00:09:20|413.23|410.43|413.39|410.59|413.39|410.59|413.23|410.43|0
1644278980000|2022-02-08 00:09:40|413.23|410.43|413.23|410.43|413.23|410.43|413.23|410.43|0
1644278990000|2022-02-08 00:09:50|413.07|410.27|413.07|410.27|413.07|410.27|413.07|410.27|0
1644279000000|2022-02-08 00:10:00|413.23|410.43|413.23|410.43|413.23|410.43|413.07|410.27|0
1644279010000|2022-02-08 00:10:10|413.39|410.59|413.23|410.43|413.39|410.59|413.23|410.43|0
1644279020000|2022-02-08 00:10:20|413.31|410.51|413.23|410.43|413.39|410.59|413.23|410.43|0
1644279030000|2022-02-08 00:10:30|413.39|410.59|413.23|410.43|413.39|410.59|413.23|410.43|0
1644279040000|2022-02-08 00:10:40|413.07|410.27|413.07|410.27|413.07|410.27|412.91|410.11|0
1644279050000|2022-02-08 00:10:50|413.23|410.43|413.23|410.43|413.23|410.43|413.23|410.43|0
1644279060000|2022-02-08 00:11:00|413.39|410.59|413.23|410.43|413.39|410.59|413.23|410.43|0
1644279070000|2022-02-08 00:11:10|413.39|410.59|413.55|410.75|413.55|410.75|413.39|410.59|0
1644279080000|2022-02-08 00:11:20|413.71|410.91|413.71|410.91|413.71|410.91|413.71|410.91|0
1644279090000|2022-02-08 00:11:30|413.87|411.07|413.87|411.07|413.87|411.07|413.87|411.07|0
1644279100000|2022-02-08 00:11:40|413.71|410.91|413.87|411.07|413.87|411.07|413.71|410.91|0
1644279110000|2022-02-08 00:11:50|413.71|410.91|413.71|410.91|413.71|410.91|413.71|410.91|0
1644279120000|2022-02-08 00:12:00|413.79|410.99|413.71|410.91|413.79|410.99|413.71|410.91|0
1644279130000|2022-02-08 00:12:10|413.55|410.75|413.55|410.75|413.55|410.75|413.55|410.75|0
1644279140000|2022-02-08 00:12:20|413.71|410.91|413.55|410.75|413.71|410.91|413.55|410.75|0
1644279150000|2022-02-08 00:12:30|413.71|410.91|413.71|410.91|413.71|410.91|413.71|410.91|0
1644279160000|2022-02-08 00:12:40|413.47|410.67|413.55|410.75|413.55|410.75|413.47|410.67|0
1644279170000|2022-02-08 00:12:50|413.71|410.91|413.55|410.75|413.79|410.99|413.55|410.75|0
1644279180000|2022-02-08 00:13:00|413.71|410.91|413.71|410.91|413.71|410.91|413.55|410.75|0
1644279190000|2022-02-08 00:13:10|413.63|410.83|413.79|410.99|413.79|410.99|413.63|410.83|0
1644279200000|2022-02-08 00:13:20|413.87|411.07|413.71|410.91|413.87|411.07|413.71|410.91|0
1644279210000|2022-02-08 00:13:30|413.79|410.99|413.71|410.91|413.79|410.99|413.71|410.91|0
1644279220000|2022-02-08 00:13:40|413.95|411.15|413.71|410.91|413.95|411.15|413.71|410.91|0
1644279230000|2022-02-08 00:13:50|413.79|410.99|413.71|410.91|413.79|410.99|413.71|410.91|0
1644279240000|2022-02-08 00:14:00|413.95|411.15|413.87|411.07|413.95|411.15|413.87|411.07|0
1644279250000|2022-02-08 00:14:10|413.71|410.91|413.71|410.91|413.71|410.91|413.71|410.91|0
1644279270000|2022-02-08 00:14:30|413.55|410.75|413.71|410.91|413.71|410.91|413.55|410.75|0
1644279280000|2022-02-08 00:14:40|413.63|410.83|413.63|410.83|413.71|410.91|413.55|410.75|0
1644279290000|2022-02-08 00:14:50|413.55|410.75|413.55|410.75|413.71|410.91|413.55|410.75|0
1644279300000|2022-02-08 00:15:00|413.23|410.43|413.23|410.43|413.23|410.43|413.23|410.43|0
1644279310000|2022-02-08 00:15:10|413.07|410.27|413.07|410.27|413.07|410.27|413.07|410.27|0
1644279320000|2022-02-08 00:15:20|413.15|410.35|412.91|410.11|413.23|410.43|412.91|410.11|0
1644279330000|2022-02-08 00:15:30|413.07|410.27|413.07|410.27|413.15|410.35|412.91|410.11|0
1644279340000|2022-02-08 00:15:40|412.91|410.11|412.91|410.11|412.91|410.11|412.91|410.11|0
1644279350000|2022-02-08 00:15:50|412.99|410.19|412.75|409.95|412.99|410.19|412.75|409.95|0
1644279360000|2022-02-08 00:16:00|412.59|409.79|412.75|409.95|412.75|409.95|412.59|409.79|0
1644279380000|2022-02-08 00:16:20|412.91|410.11|412.91|410.11|412.91|410.11|412.91|410.11|0
1644279390000|2022-02-08 00:16:30|412.75|409.95|412.75|409.95|412.75|409.95|412.75|409.95|0
1644279420000|2022-02-08 00:17:00|412.83|410.03|412.83|410.03|412.91|410.11|412.75|409.95|0
1644279430000|2022-02-08 00:17:10|412.91|410.11|412.83|410.03|412.91|410.11|412.75|409.95|0
1644279440000|2022-02-08 00:17:20|412.91|410.11|412.75|409.95|412.91|410.11|412.75|409.95|0
1644279460000|2022-02-08 00:17:40|412.91|410.11|412.91|410.11|412.91|410.11|412.91|410.11|0
1644279480000|2022-02-08 00:18:00|413.39|410.59|413.23|410.43|413.39|410.59|413.23|410.43|0
1644279520000|2022-02-08 00:18:40|412.75|409.95|412.75|409.95|412.75|409.95|412.75|409.95|0
1644279540000|2022-02-08 00:19:00|412.59|409.79|412.67|409.87|412.67|409.87|412.59|409.79|0
1644279550000|2022-02-08 00:19:10|412.59|409.79|412.59|409.79|412.59|409.79|412.59|409.79|0
1644279560000|2022-02-08 00:19:20|412.51|409.71|412.59|409.79|412.59|409.79|412.51|409.71|0
1644279580000|2022-02-08 00:19:40|412.75|409.95|412.67|409.87|412.75|409.95|412.67|409.87|0
1644279590000|2022-02-08 00:19:50|412.75|409.95|412.67|409.87|412.75|409.95|412.67|409.87|0
1644279600000|2022-02-08 00:20:00|412.75|409.95|412.59|409.79|412.75|409.95|412.59|409.79|0
1644279630000|2022-02-08 00:20:30|412.75|409.95|412.83|410.03|412.83|410.03|412.75|409.95|0
1644279640000|2022-02-08 00:20:40|412.91|410.11|412.91|410.11|413.07|410.27|412.91|410.11|0
1644279650000|2022-02-08 00:20:50|413.07|410.27|413.23|410.43|413.23|410.43|413.07|410.27|0
1644279660000|2022-02-08 00:21:00|413.39|410.59|413.39|410.59|413.39|410.59|413.39|410.59|0
1644279680000|2022-02-08 00:21:20|413.31|410.51|413.23|410.43|413.31|410.51|413.23|410.43|0
1644279690000|2022-02-08 00:21:30|413.39|410.59|413.39|410.59|413.39|410.59|413.39|410.59|0
1644279720000|2022-02-08 00:22:00|413.47|410.67|413.47|410.67|413.47|410.67|413.47|410.67|0
1644279730000|2022-02-08 00:22:10|413.71|410.91|413.63|410.83|413.71|410.91|413.63|410.83|0
1644279740000|2022-02-08 00:22:20|413.71|410.91|413.71|410.91|413.71|410.91|413.71|410.91|0
1644279770000|2022-02-08 00:22:50|413.55|410.75|413.55|410.75|413.55|410.75|413.55|410.75|0
1644279790000|2022-02-08 00:23:10|413.47|410.67|413.87|411.07|413.87|411.07|413.47|410.67|0
1644279800000|2022-02-08 00:23:20|414.03|411.23|414.19|411.39|414.19|411.39|414.03|411.23|0
1644279810000|2022-02-08 00:23:30|414.35|411.55|414.19|411.39|414.35|411.55|414.19|411.39|0
1644279820000|2022-02-08 00:23:40|414.35|411.55|414.19|411.39|414.35|411.55|414.19|411.39|0
1644279830000|2022-02-08 00:23:50|414.35|411.55|414.51|411.71|414.51|411.71|414.35|411.55|0
1644279840000|2022-02-08 00:24:00|414.75|411.95|414.99|412.19|414.99|412.19|414.75|411.95|0
1644279850000|2022-02-08 00:24:10|415.15|412.35|415.15|412.35|415.15|412.35|414.99|412.19|0
1644279860000|2022-02-08 00:24:20|415.31|412.51|415.64|412.84|415.64|412.84|415.31|412.51|0
1644279870000|2022-02-08 00:24:30|415.8|413|415.96|413.16|416.12|413.32|415.8|413|0
1644279880000|2022-02-08 00:24:40|416.12|413.32|415.8|413|416.12|413.32|415.8|413|0
1644279890000|2022-02-08 00:24:50|415.72|412.92|415.8|413|415.8|413|415.64|412.84|0
1644279900000|2022-02-08 00:25:00|415.96|413.16|415.64|412.84|415.96|413.16|415.64|412.84|0
1644279910000|2022-02-08 00:25:10|415.47|412.67|415.64|412.84|415.64|412.84|415.31|412.51|0
1644279920000|2022-02-08 00:25:20|415.56|412.76|415.64|412.84|415.64|412.84|415.56|412.76|0
1644279930000|2022-02-08 00:25:30|415.47|412.67|415.47|412.67|415.64|412.84|415.47|412.67|0
1644279940000|2022-02-08 00:25:40|415.56|412.76|415.47|412.67|415.64|412.84|415.47|412.67|0
1644279950000|2022-02-08 00:25:50|415.4|412.6|415.47|412.67|415.47|412.67|415.4|412.6|0
1644279960000|2022-02-08 00:26:00|415.4|412.6|415.31|412.51|415.47|412.67|415.31|412.51|0
1644279970000|2022-02-08 00:26:10|415.47|412.67|415.47|412.67|415.47|412.67|415.47|412.67|0
1644279980000|2022-02-08 00:26:20|415.4|412.6|415.31|412.51|415.4|412.6|415.31|412.51|0
1644279990000|2022-02-08 00:26:30|415.24|412.44|414.91|412.11|415.24|412.44|414.67|411.87|0
1644280000000|2022-02-08 00:26:40|414.83|412.03|414.83|412.03|414.99|412.19|414.83|412.03|0
1644280010000|2022-02-08 00:26:50|414.91|412.11|414.67|411.87|414.91|412.11|414.67|411.87|0
1644280020000|2022-02-08 00:27:00|414.75|411.95|414.75|411.95|414.83|412.03|414.75|411.95|0
1644280030000|2022-02-08 00:27:10|414.83|412.03|414.83|412.03|414.83|412.03|414.75|411.95|0
1644280040000|2022-02-08 00:27:20|414.91|412.11|415.15|412.35|415.15|412.35|414.91|412.11|0
1644280050000|2022-02-08 00:27:30|414.99|412.19|415.24|412.44|415.24|412.44|414.99|412.19|0
1644280060000|2022-02-08 00:27:40|415.4|412.6|415.72|412.92|415.72|412.92|415.4|412.6|0
1644280070000|2022-02-08 00:27:50|415.63|412.83|415.8|413|415.8|413|415.63|412.83|0
1644280080000|2022-02-08 00:28:00|415.96|413.16|415.8|413|415.96|413.16|415.8|413|0
1644280090000|2022-02-08 00:28:10|415.96|413.16|415.8|413|415.96|413.16|415.8|413|0
1644280100000|2022-02-08 00:28:20|415.63|412.83|415.8|413|415.8|413|415.63|412.83|0
1644280110000|2022-02-08 00:28:30|415.96|413.16|415.96|413.16|415.96|413.16|415.96|413.16|0
1644280120000|2022-02-08 00:28:40|415.8|413|415.8|413|415.88|413.08|415.8|413|0
1644280140000|2022-02-08 00:29:00|415.47|412.67|415.56|412.76|415.56|412.76|415.31|412.51|0
1644280150000|2022-02-08 00:29:10|415.63|412.83|415.47|412.67|415.63|412.83|415.47|412.67|0
1644280160000|2022-02-08 00:29:20|415.63|412.83|415.63|412.83|415.63|412.83|415.63|412.83|0
1644280180000|2022-02-08 00:29:40|415.47|412.67|415.47|412.67|415.47|412.67|415.47|412.67|0
1644280190000|2022-02-08 00:29:50|415.31|412.51|415.31|412.51|415.47|412.67|415.31|412.51|0
1644280200000|2022-02-08 00:30:00|414.99|412.19|414.83|412.03|414.99|412.19|414.83|412.03|0
1644280210000|2022-02-08 00:30:10|414.91|412.11|414.99|412.19|414.99|412.19|414.91|412.11|0
1644280220000|2022-02-08 00:30:20|414.91|412.11|414.67|411.87|414.91|412.11|414.67|411.87|0
1644280230000|2022-02-08 00:30:30|414.59|411.79|414.51|411.71|414.59|411.79|414.51|411.71|0
1644280240000|2022-02-08 00:30:40|414.27|411.47|414.35|411.55|414.35|411.55|414.27|411.47|0
1644280260000|2022-02-08 00:31:00|414.43|411.63|414.35|411.55|414.43|411.63|414.35|411.55|0
1644280270000|2022-02-08 00:31:10|414.51|411.71|414.67|411.87|414.67|411.87|414.51|411.71|0
1644280290000|2022-02-08 00:31:30|414.75|411.95|414.67|411.87|414.75|411.95|414.67|411.87|0
1644280300000|2022-02-08 00:31:40|414.51|411.71|414.59|411.79|414.59|411.79|414.51|411.71|0
1644280310000|2022-02-08 00:31:50|414.51|411.71|414.51|411.71|414.51|411.71|414.51|411.71|0
1644280320000|2022-02-08 00:32:00|414.35|411.55|414.35|411.55|414.35|411.55|414.35|411.55|0
1644280330000|2022-02-08 00:32:10|414.19|411.39|414.19|411.39|414.19|411.39|414.19|411.39|0
1644280340000|2022-02-08 00:32:20|414.35|411.55|414.35|411.55|414.43|411.63|414.35|411.55|0
1644280350000|2022-02-08 00:32:30|414.43|411.63|414.35|411.55|414.51|411.71|414.35|411.55|0
1644280360000|2022-02-08 00:32:40|414.19|411.39|414.19|411.39|414.19|411.39|414.19|411.39|0
1644280370000|2022-02-08 00:32:50|414.02|411.22|414.02|411.22|414.02|411.22|414.02|411.22|0
1644280380000|2022-02-08 00:33:00|414.19|411.39|414.11|411.31|414.19|411.39|414.02|411.22|0
1644280390000|2022-02-08 00:33:10|414.19|411.39|414.35|411.55|414.35|411.55|414.19|411.39|0
1644280400000|2022-02-08 00:33:20|414.27|411.47|414.35|411.55|414.35|411.55|414.27|411.47|0
1644280410000|2022-02-08 00:33:30|414.19|411.39|414.19|411.39|414.19|411.39|414.19|411.39|0
1644280420000|2022-02-08 00:33:40|414.27|411.47|414.35|411.55|414.35|411.55|414.19|411.39|0
1644280430000|2022-02-08 00:33:50|414.67|411.87|414.59|411.79|414.67|411.87|414.59|411.79|0
1644280440000|2022-02-08 00:34:00|414.35|411.55|414.43|411.63|414.51|411.71|414.35|411.55|0
1644280450000|2022-02-08 00:34:10|414.35|411.55|414.11|411.31|414.35|411.55|414.11|411.31|0
1644280460000|2022-02-08 00:34:20|414.02|411.22|414.02|411.22|414.02|411.22|413.95|411.15|0
1644280470000|2022-02-08 00:34:30|414.18|411.38|414.18|411.38|414.18|411.38|414.18|411.38|0
1644280490000|2022-02-08 00:34:50|414.27|411.47|414.35|411.55|414.35|411.55|414.27|411.47|0
1644280500000|2022-02-08 00:35:00|414.18|411.38|414.27|411.47|414.27|411.47|414.11|411.31|0
1644280510000|2022-02-08 00:35:10|414.18|411.38|414.18|411.38|414.18|411.38|414.18|411.38|0
1644280520000|2022-02-08 00:35:20|414.11|411.31|414.02|411.22|414.11|411.31|414.02|411.22|0
1644280530000|2022-02-08 00:35:30|414.11|411.31|414.51|411.71|414.51|411.71|414.11|411.31|0
1644280540000|2022-02-08 00:35:40|414.35|411.55|414.35|411.55|414.35|411.55|414.35|411.55|0
1644280550000|2022-02-08 00:35:50|414.27|411.47|414.27|411.47|414.35|411.55|414.27|411.47|0
1644280560000|2022-02-08 00:36:00|414.18|411.38|414.18|411.38|414.18|411.38|414.18|411.38|0
1644280570000|2022-02-08 00:36:10|414.11|411.31|414.11|411.31|414.11|411.31|414.11|411.31|0
1644280580000|2022-02-08 00:36:20|414.02|411.22|414.02|411.22|414.02|411.22|414.02|411.22|0
1644280590000|2022-02-08 00:36:30|414.11|411.31|414.02|411.22|414.11|411.31|414.02|411.22|0
1644280600000|2022-02-08 00:36:40|414.11|411.31|414.02|411.22|414.11|411.31|414.02|411.22|0
1644280610000|2022-02-08 00:36:50|413.95|411.15|414.02|411.22|414.02|411.22|413.86|411.06|0
1644280620000|2022-02-08 00:37:00|414.18|411.38|414.11|411.31|414.18|411.38|414.11|411.31|0
1644280630000|2022-02-08 00:37:10|414.18|411.38|414.18|411.38|414.18|411.38|414.18|411.38|0
1644280640000|2022-02-08 00:37:20|414.34|411.54|414.67|411.87|414.67|411.87|414.34|411.54|0
1644280650000|2022-02-08 00:37:30|415.15|412.35|415.15|412.35|415.15|412.35|415.15|412.35|0
1644280660000|2022-02-08 00:37:40|414.99|412.19|415.15|412.35|415.15|412.35|414.99|412.19|0
1644280670000|2022-02-08 00:37:50|414.99|412.19|415.07|412.27|415.07|412.27|414.99|412.19|0
1644280680000|2022-02-08 00:38:00|415.15|412.35|415.15|412.35|415.15|412.35|415.15|412.35|0
1644280690000|2022-02-08 00:38:10|415.55|412.75|415.31|412.51|415.55|412.75|415.31|412.51|0
1644280700000|2022-02-08 00:38:20|415.23|412.43|414.99|412.19|415.23|412.43|414.99|412.19|0
1644280710000|2022-02-08 00:38:30|415.07|412.27|415.15|412.35|415.15|412.35|415.07|412.27|0
1644280720000|2022-02-08 00:38:40|414.99|412.19|415.15|412.35|415.15|412.35|414.99|412.19|0
1644280730000|2022-02-08 00:38:50|415.07|412.27|414.99|412.19|415.07|412.27|414.99|412.19|0
1644280740000|2022-02-08 00:39:00|414.59|411.79|414.59|411.79|414.67|411.87|414.59|411.79|0
1644280750000|2022-02-08 00:39:10|414.67|411.87|414.59|411.79|414.67|411.87|414.59|411.79|0
1644280760000|2022-02-08 00:39:20|414.75|411.95|414.67|411.87|414.75|411.95|414.67|411.87|0
1644280770000|2022-02-08 00:39:30|414.5|411.7|414.59|411.79|414.59|411.79|414.5|411.7|0
1644280780000|2022-02-08 00:39:40|414.5|411.7|414.5|411.7|414.5|411.7|414.5|411.7|0
1644280790000|2022-02-08 00:39:50|414.67|411.87|414.67|411.87|414.67|411.87|414.67|411.87|0
1644280800000|2022-02-08 00:40:00|414.75|411.95|414.5|411.7|414.75|411.95|414.5|411.7|0
1644280820000|2022-02-08 00:40:20|414.66|411.86|414.66|411.86|414.66|411.86|414.66|411.86|0
1644280830000|2022-02-08 00:40:30|414.5|411.7|414.59|411.79|414.59|411.79|414.5|411.7|0
1644280840000|2022-02-08 00:40:40|414.66|411.86|414.34|411.54|414.66|411.86|414.34|411.54|0
1644280850000|2022-02-08 00:40:50|414.43|411.63|414.43|411.63|414.43|411.63|414.34|411.54|0
1644280860000|2022-02-08 00:41:00|414.34|411.54|414.5|411.7|414.5|411.7|414.34|411.54|0
1644280870000|2022-02-08 00:41:10|414.66|411.86|414.75|411.95|414.75|411.95|414.66|411.86|0
1644280880000|2022-02-08 00:41:20|414.66|411.86|414.66|411.86|414.66|411.86|414.66|411.86|0
1644280890000|2022-02-08 00:41:30|414.75|411.95|414.75|411.95|414.83|412.03|414.75|411.95|0
1644280900000|2022-02-08 00:41:40|414.66|411.86|414.66|411.86|414.66|411.86|414.66|411.86|0
1644280910000|2022-02-08 00:41:50|414.75|411.95|414.91|412.11|414.91|412.11|414.75|411.95|0
1644280920000|2022-02-08 00:42:00|414.83|412.03|414.91|412.11|414.91|412.11|414.83|412.03|0
1644280930000|2022-02-08 00:42:10|414.83|412.03|414.82|412.02|414.83|412.03|414.82|412.02|0
1644280940000|2022-02-08 00:42:20|414.66|411.86|414.82|412.02|414.82|412.02|414.66|411.86|0
1644280950000|2022-02-08 00:42:30|414.91|412.11|414.59|411.79|414.91|412.11|414.59|411.79|0
1644280960000|2022-02-08 00:42:40|414.66|411.86|414.75|411.95|414.75|411.95|414.66|411.86|0
1644280970000|2022-02-08 00:42:50|414.66|411.86|414.66|411.86|414.75|411.95|414.66|411.86|0
1644280980000|2022-02-08 00:43:00|414.5|411.7|414.59|411.79|414.66|411.86|414.5|411.7|0
1644280990000|2022-02-08 00:43:10|414.5|411.7|414.5|411.7|414.5|411.7|414.5|411.7|0
1644281000000|2022-02-08 00:43:20|414.34|411.54|414.34|411.54|414.5|411.7|414.34|411.54|0
1644281010000|2022-02-08 00:43:30|414.43|411.63|414.59|411.79|414.59|411.79|414.43|411.63|0
1644281020000|2022-02-08 00:43:40|414.5|411.7|414.5|411.7|414.5|411.7|414.5|411.7|0
1644281030000|2022-02-08 00:43:50|414.59|411.79|414.59|411.79|414.59|411.79|414.59|411.79|0
1644281040000|2022-02-08 00:44:00|414.66|411.86|414.66|411.86|414.66|411.86|414.66|411.86|0
1644281050000|2022-02-08 00:44:10|414.82|412.02|414.75|411.95|414.82|412.02|414.75|411.95|0
1644281060000|2022-02-08 00:44:20|414.66|411.86|414.98|412.18|414.99|412.19|414.66|411.86|0
1644281080000|2022-02-08 00:44:40|414.66|411.86|414.66|411.86|414.66|411.86|414.66|411.86|0
1644281090000|2022-02-08 00:44:50|414.5|411.7|414.34|411.54|414.5|411.7|414.34|411.54|0
1644281100000|2022-02-08 00:45:00|414.18|411.38|414.18|411.38|414.18|411.38|414.18|411.38|0
1644281110000|2022-02-08 00:45:10|414.26|411.46|414.43|411.63|414.43|411.63|414.26|411.46|0
1644281120000|2022-02-08 00:45:20|414.34|411.54|414.43|411.63|414.43|411.63|414.34|411.54|0
1644281130000|2022-02-08 00:45:30|414.5|411.7|414.59|411.79|414.59|411.79|414.5|411.7|0
1644281140000|2022-02-08 00:45:40|414.5|411.7|414.5|411.7|414.5|411.7|414.5|411.7|0
1644281150000|2022-02-08 00:45:50|414.66|411.86|414.66|411.86|414.75|411.95|414.66|411.86|0
1644281160000|2022-02-08 00:46:00|414.5|411.7|414.42|411.62|414.5|411.7|414.42|411.62|0
1644281170000|2022-02-08 00:46:10|414.5|411.7|414.5|411.7|414.66|411.86|414.5|411.7|0
1644281180000|2022-02-08 00:46:20|414.59|411.79|414.66|411.86|414.66|411.86|414.59|411.79|0
1644281190000|2022-02-08 00:46:30|414.5|411.7|414.59|411.79|414.59|411.79|414.5|411.7|0
1644281210000|2022-02-08 00:46:50|414.5|411.7|414.34|411.54|414.5|411.7|414.34|411.54|0
1644281220000|2022-02-08 00:47:00|414.18|411.38|414.34|411.54|414.34|411.54|414.18|411.38|0
1644281240000|2022-02-08 00:47:20|414.26|411.46|414.26|411.46|414.34|411.54|414.26|411.46|0
1644281250000|2022-02-08 00:47:30|414.18|411.38|414.02|411.22|414.18|411.38|414.02|411.22|0
1644281260000|2022-02-08 00:47:40|414.1|411.3|414.1|411.3|414.1|411.3|414.02|411.22|0
1644281270000|2022-02-08 00:47:50|414.18|411.38|414.34|411.54|414.34|411.54|414.18|411.38|0
1644281280000|2022-02-08 00:48:00|414.18|411.38|414.18|411.38|414.26|411.46|414.18|411.38|0
1644281300000|2022-02-08 00:48:20|414.02|411.22|414.02|411.22|414.02|411.22|414.02|411.22|0
1644281320000|2022-02-08 00:48:40|413.86|411.06|413.54|410.74|413.86|411.06|413.54|410.74|0
1644281330000|2022-02-08 00:48:50|413.7|410.9|413.7|410.9|413.7|410.9|413.7|410.9|0
1644281340000|2022-02-08 00:49:00|413.54|410.74|413.22|410.42|413.54|410.74|413.22|410.42|0
1644281350000|2022-02-08 00:49:10|413.06|410.26|413.06|410.26|413.06|410.26|413.06|410.26|0
1644281360000|2022-02-08 00:49:20|412.98|410.18|413.06|410.26|413.06|410.26|412.98|410.18|0
1644281370000|2022-02-08 00:49:30|412.98|410.18|412.9|410.1|412.98|410.18|412.9|410.1|0
1644281380000|2022-02-08 00:49:40|413.06|410.26|413.14|410.34|413.14|410.34|413.06|410.26|0
1644281390000|2022-02-08 00:49:50|413.06|410.26|413.06|410.26|413.06|410.26|413.06|410.26|0
1644281400000|2022-02-08 00:50:00|412.98|410.18|413.22|410.42|413.22|410.42|412.98|410.18|0
1644281410000|2022-02-08 00:50:10|413.3|410.5|413.54|410.74|413.54|410.74|413.3|410.5|0
1644281420000|2022-02-08 00:50:20|413.46|410.66|413.7|410.9|413.7|410.9|413.46|410.66|0
1644281440000|2022-02-08 00:50:40|413.62|410.82|413.54|410.74|413.62|410.82|413.54|410.74|0
1644281450000|2022-02-08 00:50:50|413.46|410.66|413.46|410.66|413.54|410.74|413.46|410.66|0
1644281460000|2022-02-08 00:51:00|413.38|410.58|413.7|410.9|413.7|410.9|413.38|410.58|0
1644281470000|2022-02-08 00:51:10|413.54|410.74|413.54|410.74|413.54|410.74|413.54|410.74|0
1644281480000|2022-02-08 00:51:20|413.7|410.9|413.7|410.9|413.7|410.9|413.7|410.9|0
1644281490000|2022-02-08 00:51:30|413.54|410.74|413.62|410.82|413.7|410.9|413.54|410.74|0
1644281500000|2022-02-08 00:51:40|413.7|410.9|413.7|410.9|413.7|410.9|413.7|410.9|0
1644281510000|2022-02-08 00:51:50|413.62|410.82|413.54|410.74|413.7|410.9|413.54|410.74|0
1644281520000|2022-02-08 00:52:00|413.62|410.82|413.7|410.9|413.7|410.9|413.62|410.82|0
1644281530000|2022-02-08 00:52:10|413.62|410.82|413.54|410.74|413.62|410.82|413.54|410.74|0
1644281540000|2022-02-08 00:52:20|413.7|410.9|413.7|410.9|413.7|410.9|413.7|410.9|0
1644281560000|2022-02-08 00:52:40|413.86|411.06|413.78|410.98|413.86|411.06|413.7|410.9|0
1644281570000|2022-02-08 00:52:50|413.7|410.9|413.7|410.9|413.7|410.9|413.62|410.82|0
1644281580000|2022-02-08 00:53:00|413.62|410.82|413.86|411.06|413.86|411.06|413.62|410.82|0
1644281610000|2022-02-08 00:53:30|413.94|411.14|413.86|411.06|413.94|411.14|413.86|411.06|0
1644281620000|2022-02-08 00:53:40|414.02|411.22|414.02|411.22|414.02|411.22|414.02|411.22|0
1644281630000|2022-02-08 00:53:50|414.18|411.38|413.86|411.06|414.18|411.38|413.86|411.06|0
1644281640000|2022-02-08 00:54:00|413.7|410.9|413.7|410.9|413.7|410.9|413.7|410.9|0
1644281650000|2022-02-08 00:54:10|413.78|410.98|413.78|410.98|413.86|411.06|413.78|410.98|0
1644281660000|2022-02-08 00:54:20|413.7|410.9|413.7|410.9|413.7|410.9|413.7|410.9|0
1644281670000|2022-02-08 00:54:30|413.86|411.06|413.86|411.06|413.86|411.06|413.78|410.98|0
1644281680000|2022-02-08 00:54:40|413.7|410.9|413.7|410.9|413.7|410.9|413.7|410.9|0
1644281690000|2022-02-08 00:54:50|414.02|411.22|414.02|411.22|414.02|411.22|414.02|411.22|0
1644281710000|2022-02-08 00:55:10|414.18|411.38|414.02|411.22|414.18|411.38|414.02|411.22|0
1644281720000|2022-02-08 00:55:20|413.86|411.06|413.7|410.9|413.86|411.06|413.7|410.9|0
1644281730000|2022-02-08 00:55:30|413.78|410.98|413.7|410.9|413.78|410.98|413.62|410.82|0
1644281740000|2022-02-08 00:55:40|413.86|411.06|413.94|411.14|414.02|411.22|413.86|411.06|0
1644281750000|2022-02-08 00:55:50|413.86|411.06|413.86|411.06|413.86|411.06|413.86|411.06|0
1644281760000|2022-02-08 00:56:00|413.7|410.9|413.7|410.9|413.7|410.9|413.7|410.9|0
1644281770000|2022-02-08 00:56:10|413.86|411.06|413.7|410.9|413.86|411.06|413.7|410.9|0
1644281790000|2022-02-08 00:56:30|413.62|410.82|413.62|410.82|413.7|410.9|413.62|410.82|0
1644281800000|2022-02-08 00:56:40|413.7|410.9|413.7|410.9|413.7|410.9|413.7|410.9|0
1644281810000|2022-02-08 00:56:50|413.78|410.98|413.86|411.06|413.86|411.06|413.7|410.9|0
1644281820000|2022-02-08 00:57:00|413.7|410.9|413.7|410.9|413.7|410.9|413.53|410.73|0
1644281830000|2022-02-08 00:57:10|413.86|411.06|413.86|411.06|413.86|411.06|413.86|411.06|0
1644281840000|2022-02-08 00:57:20|413.7|410.9|413.78|410.98|413.78|410.98|413.69|410.89|0
1644281850000|2022-02-08 00:57:30|413.86|411.06|413.86|411.06|413.86|411.06|413.69|410.89|0
1644281860000|2022-02-08 00:57:40|413.94|411.14|413.94|411.14|413.94|411.14|413.94|411.14|0
1644281870000|2022-02-08 00:57:50|414.02|411.22|414.02|411.22|414.02|411.22|413.86|411.06|0
1644281880000|2022-02-08 00:58:00|413.94|411.14|414.02|411.22|414.02|411.22|413.94|411.14|0
1644281890000|2022-02-08 00:58:10|413.86|411.06|414.18|411.38|414.18|411.38|413.86|411.06|0
1644281910000|2022-02-08 00:58:30|414.02|411.22|414.02|411.22|414.18|411.38|414.02|411.22|0
1644281920000|2022-02-08 00:58:40|414.18|411.38|414.02|411.22|414.18|411.38|414.02|411.22|0
1644281930000|2022-02-08 00:58:50|414.18|411.38|414.02|411.22|414.18|411.38|414.02|411.22|0
1644281940000|2022-02-08 00:59:00|413.85|411.05|413.69|410.89|413.85|411.05|413.69|410.89|0
1644281950000|2022-02-08 00:59:10|413.85|411.05|413.85|411.05|413.85|411.05|413.85|411.05|0
1644281960000|2022-02-08 00:59:20|413.69|410.89|413.69|410.89|413.69|410.89|413.69|410.89|0
1644281980000|2022-02-08 00:59:40|413.53|410.73|413.53|410.73|413.53|410.73|413.53|410.73|0
1644282000000|2022-02-08 01:00:00|413.69|410.89|414.18|411.38|414.26|411.46|413.69|410.89|0
1644282010000|2022-02-08 01:00:10|414.1|411.3|414.5|411.7|414.5|411.7|414.1|411.3|0
1644282020000|2022-02-08 01:00:20|414.42|411.62|414.5|411.7|414.5|411.7|414.34|411.54|0
1644282030000|2022-02-08 01:00:30|414.66|411.86|414.82|412.02|414.82|412.02|414.66|411.86|0
1644282040000|2022-02-08 01:00:40|414.98|412.18|414.98|412.18|415.14|412.34|414.98|412.18|0
1644282050000|2022-02-08 01:00:50|415.14|412.34|415.14|412.34|415.14|412.34|415.14|412.34|0
1644282060000|2022-02-08 01:01:00|415.3|412.5|414.98|412.18|415.3|412.5|414.98|412.18|0
1644282070000|2022-02-08 01:01:10|414.82|412.02|414.5|411.7|414.82|412.02|414.18|411.38|0
1644282080000|2022-02-08 01:01:20|414.34|411.54|414.82|412.02|414.82|412.02|414.34|411.54|0
1644282090000|2022-02-08 01:01:30|414.58|411.78|414.58|411.78|414.66|411.86|414.58|411.78|0
1644282100000|2022-02-08 01:01:40|414.66|411.86|414.34|411.54|414.66|411.86|414.34|411.54|0
1644282110000|2022-02-08 01:01:50|414.5|411.7|414.5|411.7|414.5|411.7|414.5|411.7|0
1644282120000|2022-02-08 01:02:00|414.34|411.54|414.66|411.86|414.66|411.86|414.34|411.54|0
1644282130000|2022-02-08 01:02:10|414.82|412.02|414.82|412.02|414.82|412.02|414.82|412.02|0
1644282140000|2022-02-08 01:02:20|414.66|411.86|414.5|411.7|414.66|411.86|414.5|411.7|0
1644282150000|2022-02-08 01:02:30|414.66|411.86|414.82|412.02|414.82|412.02|414.66|411.86|0
1644282180000|2022-02-08 01:03:00|414.9|412.1|414.82|412.02|414.9|412.1|414.82|412.02|0
1644282190000|2022-02-08 01:03:10|414.9|412.1|414.98|412.18|415.14|412.34|414.9|412.1|0
1644282200000|2022-02-08 01:03:20|415.14|412.34|415.22|412.42|415.3|412.5|415.14|412.34|0
1644282210000|2022-02-08 01:03:30|415.3|412.5|415.3|412.5|415.3|412.5|415.3|412.5|0
1644282220000|2022-02-08 01:03:40|415.22|412.42|414.98|412.18|415.22|412.42|414.98|412.18|0
1644282230000|2022-02-08 01:03:50|414.82|412.02|414.82|412.02|414.82|412.02|414.82|412.02|0
1644282240000|2022-02-08 01:04:00|414.74|411.94|414.82|412.02|414.82|412.02|414.66|411.86|0
1644282250000|2022-02-08 01:04:10|414.74|411.94|414.9|412.1|414.9|412.1|414.74|411.94|0
1644282260000|2022-02-08 01:04:20|414.82|412.02|414.98|412.18|414.98|412.18|414.82|412.02|0
1644282280000|2022-02-08 01:04:40|414.82|412.02|414.9|412.1|414.9|412.1|414.82|412.02|0
1644282290000|2022-02-08 01:04:50|414.82|412.02|414.98|412.18|414.98|412.18|414.82|412.02|0
1644282300000|2022-02-08 01:05:00|414.82|412.02|414.98|412.18|414.98|412.18|414.82|412.02|0
1644282310000|2022-02-08 01:05:10|415.06|412.26|414.98|412.18|415.14|412.34|414.98|412.18|0
1644282320000|2022-02-08 01:05:20|415.06|412.26|415.14|412.34|415.3|412.5|415.06|412.26|0
1644282330000|2022-02-08 01:05:30|415.3|412.5|415.3|412.5|415.3|412.5|415.3|412.5|0
1644282340000|2022-02-08 01:05:40|415.14|412.34|415.3|412.5|415.3|412.5|415.14|412.34|0
1644282360000|2022-02-08 01:06:00|415.14|412.34|415.46|412.66|415.46|412.66|415.14|412.34|0
1644282370000|2022-02-08 01:06:10|415.3|412.5|415.14|412.34|415.3|412.5|415.14|412.34|0
1644282390000|2022-02-08 01:06:30|415.3|412.5|415.22|412.42|415.3|412.5|415.22|412.42|0
1644282400000|2022-02-08 01:06:40|415.14|412.34|414.82|412.02|415.14|412.34|414.82|412.02|0
1644282410000|2022-02-08 01:06:50|414.66|411.86|414.66|411.86|414.66|411.86|414.66|411.86|0
1644282420000|2022-02-08 01:07:00|414.74|411.94|414.74|411.94|414.74|411.94|414.74|411.94|0
1644282430000|2022-02-08 01:07:10|414.82|412.02|414.74|411.94|414.82|412.02|414.66|411.86|0
1644282440000|2022-02-08 01:07:20|414.82|412.02|414.9|412.1|414.9|412.1|414.82|412.02|0
1644282450000|2022-02-08 01:07:30|414.98|412.18|415.14|412.34|415.14|412.34|414.98|412.18|0
1644282460000|2022-02-08 01:07:40|414.82|412.02|414.82|412.02|414.82|412.02|414.82|412.02|0
1644282470000|2022-02-08 01:07:50|414.98|412.18|414.98|412.18|414.98|412.18|414.98|412.18|0
1644282480000|2022-02-08 01:08:00|415.14|412.34|415.14|412.34|415.14|412.34|415.14|412.34|0
1644282500000|2022-02-08 01:08:20|414.98|412.18|414.9|412.1|414.98|412.18|414.9|412.1|0
1644282510000|2022-02-08 01:08:30|414.98|412.18|414.98|412.18|414.98|412.18|414.98|412.18|0
1644282520000|2022-02-08 01:08:40|414.82|412.02|414.82|412.02|414.82|412.02|414.82|412.02|0
1644282530000|2022-02-08 01:08:50|414.65|411.85|414.82|412.02|414.82|412.02|414.65|411.85|0
1644282540000|2022-02-08 01:09:00|414.98|412.18|414.9|412.1|414.98|412.18|414.9|412.1|0
1644282550000|2022-02-08 01:09:10|414.82|412.02|415.3|412.5|415.3|412.5|414.82|412.02|0
1644282560000|2022-02-08 01:09:20|415.46|412.66|415.3|412.5|415.46|412.66|415.3|412.5|0
1644282570000|2022-02-08 01:09:30|415.62|412.82|415.46|412.66|415.62|412.82|415.46|412.66|0
1644282580000|2022-02-08 01:09:40|415.62|412.82|415.62|412.82|415.62|412.82|415.62|412.82|0
1644282590000|2022-02-08 01:09:50|415.78|412.98|415.78|412.98|415.78|412.98|415.78|412.98|0
1644282600000|2022-02-08 01:10:00|415.94|413.14|416.26|413.46|416.26|413.46|415.94|413.14|0
1644282620000|2022-02-08 01:10:20|416.1|413.3|416.02|413.22|416.1|413.3|416.02|413.22|0
1644282630000|2022-02-08 01:10:30|416.83|414.03|417.07|414.27|417.07|414.27|416.59|413.79|0
1644282640000|2022-02-08 01:10:40|416.91|414.11|416.42|413.62|416.91|414.11|416.42|413.62|0
1644282650000|2022-02-08 01:10:50|416.26|413.46|415.94|413.14|416.26|413.46|415.94|413.14|0
1644282660000|2022-02-08 01:11:00|415.62|412.82|415.94|413.14|415.94|413.14|415.62|412.82|0
1644282670000|2022-02-08 01:11:10|416.1|413.3|416.1|413.3|416.1|413.3|415.94|413.14|0
1644282680000|2022-02-08 01:11:20|416.26|413.46|415.94|413.14|416.26|413.46|415.94|413.14|0
1644282700000|2022-02-08 01:11:40|416.02|413.22|416.1|413.3|416.1|413.3|415.94|413.14|0
1644282710000|2022-02-08 01:11:50|415.94|413.14|416.1|413.3|416.1|413.3|415.94|413.14|0
1644282720000|2022-02-08 01:12:00|416.26|413.46|415.86|413.06|416.26|413.46|415.86|413.06|0
1644282730000|2022-02-08 01:12:10|415.94|413.14|415.7|412.9|415.94|413.14|415.62|412.82|0
1644282740000|2022-02-08 01:12:20|415.62|412.82|415.46|412.66|415.62|412.82|415.46|412.66|0
1644282760000|2022-02-08 01:12:40|415.62|412.82|415.46|412.66|415.62|412.82|415.46|412.66|0
1644282770000|2022-02-08 01:12:50|415.38|412.58|415.3|412.5|415.38|412.58|415.3|412.5|0
1644282780000|2022-02-08 01:13:00|415.38|412.58|415.38|412.58|415.54|412.74|415.38|412.58|0
1644282790000|2022-02-08 01:13:10|415.3|412.5|415.14|412.34|415.3|412.5|414.97|412.17|0
1644282800000|2022-02-08 01:13:20|414.97|412.17|415.22|412.42|415.22|412.42|414.97|412.17|0
1644282810000|2022-02-08 01:13:30|415.14|412.34|415.22|412.42|415.22|412.42|415.14|412.34|0
1644282820000|2022-02-08 01:13:40|415.14|412.34|415.46|412.66|415.46|412.66|415.14|412.34|0
1644282830000|2022-02-08 01:13:50|415.3|412.5|415.14|412.34|415.3|412.5|415.14|412.34|0
1644282840000|2022-02-08 01:14:00|415.3|412.5|415.3|412.5|415.3|412.5|415.3|412.5|0
1644282850000|2022-02-08 01:14:10|415.14|412.34|415.46|412.66|415.46|412.66|415.14|412.34|0
1644282860000|2022-02-08 01:14:20|415.3|412.5|415.46|412.66|415.46|412.66|415.3|412.5|0
1644282870000|2022-02-08 01:14:30|415.3|412.5|415.13|412.33|415.3|412.5|415.13|412.33|0
1644282880000|2022-02-08 01:14:40|415.22|412.42|415.3|412.5|415.3|412.5|415.22|412.42|0
1644282890000|2022-02-08 01:14:50|415.38|412.58|415.38|412.58|415.38|412.58|415.38|412.58|0
1644282900000|2022-02-08 01:15:00|415.3|412.5|415.13|412.33|415.38|412.58|415.13|412.33|0
1644282920000|2022-02-08 01:15:20|415.46|412.66|415.38|412.58|415.46|412.66|415.38|412.58|0
1644282930000|2022-02-08 01:15:30|415.3|412.5|415.3|412.5|415.3|412.5|415.3|412.5|0
1644282940000|2022-02-08 01:15:40|415.13|412.33|415.13|412.33|415.13|412.33|415.13|412.33|0
1644282950000|2022-02-08 01:15:50|415.22|412.42|415.22|412.42|415.22|412.42|415.22|412.42|0
1644282960000|2022-02-08 01:16:00|415.46|412.66|415.46|412.66|415.46|412.66|415.22|412.42|0
1644282970000|2022-02-08 01:16:10|415.62|412.82|415.3|412.5|415.62|412.82|415.3|412.5|0
1644282990000|2022-02-08 01:16:30|415.13|412.33|415.3|412.5|415.3|412.5|415.13|412.33|0
1644283000000|2022-02-08 01:16:40|415.13|412.33|415.13|412.33|415.13|412.33|415.13|412.33|0
1644283010000|2022-02-08 01:16:50|414.97|412.17|414.97|412.17|414.97|412.17|414.97|412.17|0
1644283020000|2022-02-08 01:17:00|414.9|412.1|415.06|412.26|415.06|412.26|414.9|412.1|0
1644283030000|2022-02-08 01:17:10|415.13|412.33|415.22|412.42|415.22|412.42|415.13|412.33|0
1644283040000|2022-02-08 01:17:20|415.13|412.33|415.13|412.33|415.22|412.42|415.13|412.33|0
1644283060000|2022-02-08 01:17:40|415.29|412.49|415.29|412.49|415.29|412.49|415.29|412.49|0
1644283070000|2022-02-08 01:17:50|415.38|412.58|415.29|412.49|415.38|412.58|415.29|412.49|0
1644283080000|2022-02-08 01:18:00|415.22|412.42|415.13|412.33|415.22|412.42|415.13|412.33|0
1644283090000|2022-02-08 01:18:10|415.29|412.49|415.22|412.42|415.29|412.49|415.13|412.33|0
1644283100000|2022-02-08 01:18:20|415.29|412.49|415.13|412.33|415.29|412.49|415.13|412.33|0
1644283120000|2022-02-08 01:18:40|415.29|412.49|415.29|412.49|415.29|412.49|415.29|412.49|0
1644283140000|2022-02-08 01:19:00|415.46|412.66|415.29|412.49|415.46|412.66|415.29|412.49|0
1644283150000|2022-02-08 01:19:10|415.13|412.33|415.13|412.33|415.13|412.33|415.13|412.33|0
1644283160000|2022-02-08 01:19:20|414.97|412.17|414.97|412.17|414.97|412.17|414.97|412.17|0
1644283170000|2022-02-08 01:19:30|415.13|412.33|415.06|412.26|415.13|412.33|415.06|412.26|0
1644283180000|2022-02-08 01:19:40|414.97|412.17|414.97|412.17|414.97|412.17|414.97|412.17|0
1644283240000|2022-02-08 01:20:40|414.81|412.01|414.97|412.17|414.97|412.17|414.81|412.01|0
1644283260000|2022-02-08 01:21:00|414.81|412.01|414.97|412.17|414.97|412.17|414.81|412.01|0
1644283270000|2022-02-08 01:21:10|414.81|412.01|414.81|412.01|414.81|412.01|414.81|412.01|0
1644283280000|2022-02-08 01:21:20|414.97|412.17|414.97|412.17|414.97|412.17|414.97|412.17|0
1644283300000|2022-02-08 01:21:40|414.81|412.01|414.81|412.01|414.81|412.01|414.81|412.01|0
1644283320000|2022-02-08 01:22:00|414.97|412.17|414.97|412.17|415.13|412.33|414.97|412.17|0
1644283340000|2022-02-08 01:22:20|415.13|412.33|415.45|412.65|415.45|412.65|415.13|412.33|0
1644283350000|2022-02-08 01:22:30|415.38|412.58|415.29|412.49|415.38|412.58|415.29|412.49|0
1644283360000|2022-02-08 01:22:40|415.45|412.65|415.29|412.49|415.45|412.65|415.29|412.49|0
1644283370000|2022-02-08 01:22:50|415.38|412.58|415.45|412.65|415.45|412.65|415.38|412.58|0
1644283380000|2022-02-08 01:23:00|415.61|412.81|416.1|413.3|416.1|413.3|415.54|412.74|0
1644283390000|2022-02-08 01:23:10|416.02|413.22|415.94|413.14|416.02|413.22|415.94|413.14|0
1644283400000|2022-02-08 01:23:20|415.78|412.98|415.94|413.14|416.02|413.22|415.78|412.98|0
1644283410000|2022-02-08 01:23:30|415.86|413.06|415.78|412.98|415.94|413.14|415.78|412.98|0
1644283420000|2022-02-08 01:23:40|415.86|413.06|415.78|412.98|415.86|413.06|415.78|412.98|0
1644283430000|2022-02-08 01:23:50|415.94|413.14|415.78|412.98|415.94|413.14|415.78|412.98|0
1644283440000|2022-02-08 01:24:00|415.7|412.9|415.61|412.81|415.7|412.9|415.61|412.81|0
1644283450000|2022-02-08 01:24:10|415.78|412.98|415.78|412.98|415.78|412.98|415.78|412.98|0
1644283460000|2022-02-08 01:24:20|415.61|412.81|415.61|412.81|415.61|412.81|415.61|412.81|0
1644283470000|2022-02-08 01:24:30|415.78|412.98|415.78|412.98|415.78|412.98|415.78|412.98|0
1644283480000|2022-02-08 01:24:40|416.1|413.3|416.1|413.3|416.1|413.3|416.1|413.3|0
1644283500000|2022-02-08 01:25:00|416.26|413.46|416.26|413.46|416.26|413.46|416.26|413.46|0
1644283510000|2022-02-08 01:25:10|416.18|413.38|416.26|413.46|416.26|413.46|416.18|413.38|0
1644283520000|2022-02-08 01:25:20|416.42|413.62|416.58|413.78|416.58|413.78|416.42|413.62|0
1644283530000|2022-02-08 01:25:30|416.66|413.86|416.74|413.94|416.74|413.94|416.66|413.86|0
1644283560000|2022-02-08 01:26:00|416.9|414.1|416.9|414.1|416.9|414.1|416.9|414.1|0
1644283580000|2022-02-08 01:26:20|417.71|414.91|418.03|415.23|418.03|415.23|417.71|414.91|0
1644283590000|2022-02-08 01:26:30|417.87|415.07|417.87|415.07|417.87|415.07|417.87|415.07|0
1644283600000|2022-02-08 01:26:40|418.52|415.72|418.36|415.56|418.52|415.72|418.36|415.56|0
1644283620000|2022-02-08 01:27:00|418.19|415.39|418.19|415.39|418.19|415.39|418.19|415.39|0
1644283630000|2022-02-08 01:27:10|418.28|415.48|418.28|415.48|418.28|415.48|418.28|415.48|0
1644283640000|2022-02-08 01:27:20|418.36|415.56|418.52|415.72|418.52|415.72|418.36|415.56|0
1644283650000|2022-02-08 01:27:30|418.36|415.56|418.36|415.56|418.36|415.56|418.36|415.56|0
1644283660000|2022-02-08 01:27:40|418.19|415.39|418.19|415.39|418.19|415.39|418.19|415.39|0
1644283670000|2022-02-08 01:27:50|418.03|415.23|418.19|415.39|418.19|415.39|418.03|415.23|0
1644283680000|2022-02-08 01:28:00|418.03|415.23|418.03|415.23|418.03|415.23|418.03|415.23|0
1644283690000|2022-02-08 01:28:10|417.95|415.15|418.19|415.39|418.19|415.39|417.95|415.15|0
1644283700000|2022-02-08 01:28:20|418.03|415.23|417.95|415.15|418.03|415.23|417.95|415.15|0
1644283710000|2022-02-08 01:28:30|417.87|415.07|417.87|415.07|417.87|415.07|417.87|415.07|0
1644283740000|2022-02-08 01:29:00|418.03|415.23|417.87|415.07|418.03|415.23|417.87|415.07|0
1644283750000|2022-02-08 01:29:10|417.95|415.15|417.87|415.07|417.95|415.15|417.87|415.07|0
1644283760000|2022-02-08 01:29:20|417.55|414.75|417.55|414.75|417.55|414.75|417.55|414.75|0
1644283770000|2022-02-08 01:29:30|417.39|414.59|417.22|414.42|417.39|414.59|417.22|414.42|0
1644283780000|2022-02-08 01:29:40|417.31|414.51|417.31|414.51|417.31|414.51|417.31|414.51|0
1644283790000|2022-02-08 01:29:50|417.39|414.59|417.22|414.42|417.39|414.59|417.22|414.42|0
1644283800000|2022-02-08 01:30:00|417.39|414.59|417.55|414.75|417.55|414.75|417.39|414.59|0
1644283810000|2022-02-08 01:30:10|417.87|415.07|417.63|414.83|417.87|415.07|417.63|414.83|0
1644283820000|2022-02-08 01:30:20|417.71|414.91|417.55|414.75|417.71|414.91|417.55|414.75|0
1644283830000|2022-02-08 01:30:30|417.71|414.91|417.47|414.67|417.71|414.91|417.47|414.67|0
1644283840000|2022-02-08 01:30:40|417.55|414.75|417.47|414.67|417.55|414.75|417.47|414.67|0
1644283850000|2022-02-08 01:30:50|417.55|414.75|417.55|414.75|417.55|414.75|417.55|414.75|0
1644283860000|2022-02-08 01:31:00|417.71|414.91|417.71|414.91|417.71|414.91|417.55|414.75|0
1644283870000|2022-02-08 01:31:10|417.55|414.75|417.55|414.75|417.55|414.75|417.55|414.75|0
1644283880000|2022-02-08 01:31:20|417.71|414.91|417.71|414.91|417.71|414.91|417.71|414.91|0
1644283890000|2022-02-08 01:31:30|417.55|414.75|417.63|414.83|417.63|414.83|417.55|414.75|0
1644283900000|2022-02-08 01:31:40|417.55|414.75|417.71|414.91|417.71|414.91|417.55|414.75|0
1644283910000|2022-02-08 01:31:50|417.87|415.07|418.03|415.23|418.03|415.23|417.87|415.07|0
1644283920000|2022-02-08 01:32:00|418.19|415.39|418.52|415.72|418.52|415.72|418.19|415.39|0
1644283930000|2022-02-08 01:32:10|418.35|415.55|418.6|415.8|418.6|415.8|418.35|415.55|0
1644283940000|2022-02-08 01:32:20|418.68|415.88|418.84|416.04|418.84|416.04|418.68|415.88|0
1644283950000|2022-02-08 01:32:30|419|416.2|419|416.2|419|416.2|419|416.2|0
1644283960000|2022-02-08 01:32:40|418.84|416.04|418.84|416.04|419|416.2|418.84|416.04|0
1644283970000|2022-02-08 01:32:50|419|416.2|418.68|415.88|419|416.2|418.68|415.88|0
1644283980000|2022-02-08 01:33:00|418.84|416.04|419|416.2|419|416.2|418.84|416.04|0
1644283990000|2022-02-08 01:33:10|419.16|416.36|419|416.2|419.16|416.36|419|416.2|0
1644284000000|2022-02-08 01:33:20|419.08|416.28|419.16|416.36|419.16|416.36|419|416.2|0
1644284010000|2022-02-08 01:33:30|419|416.2|419.08|416.28|419.16|416.36|419|416.2|0
1644284020000|2022-02-08 01:33:40|419|416.2|419|416.2|419.16|416.36|419|416.2|0
1644284030000|2022-02-08 01:33:50|418.92|416.12|418.76|415.96|418.92|416.12|418.76|415.96|0
1644284040000|2022-02-08 01:34:00|418.84|416.04|418.68|415.88|418.84|416.04|418.68|415.88|0
1644284050000|2022-02-08 01:34:10|418.84|416.04|418.84|416.04|418.84|416.04|418.84|416.04|0
1644284060000|2022-02-08 01:34:20|418.68|415.88|418.84|416.04|419|416.2|418.68|415.88|0
1644284070000|2022-02-08 01:34:30|419|416.2|418.68|415.88|419|416.2|418.68|415.88|0
1644284080000|2022-02-08 01:34:40|418.84|416.04|418.84|416.04|418.92|416.12|418.84|416.04|0
1644284100000|2022-02-08 01:35:00|418.68|415.88|418.68|415.88|418.68|415.88|418.68|415.88|0
1644284110000|2022-02-08 01:35:10|418.6|415.8|418.35|415.55|418.6|415.8|418.35|415.55|0
1644284120000|2022-02-08 01:35:20|418.19|415.39|418.27|415.47|418.27|415.47|418.19|415.39|0
1644284130000|2022-02-08 01:35:30|418.19|415.39|418.19|415.39|418.35|415.55|418.19|415.39|0
1644284140000|2022-02-08 01:35:40|418.03|415.23|418.03|415.23|418.19|415.39|418.03|415.23|0
1644284160000|2022-02-08 01:36:00|418.19|415.39|418.35|415.55|418.35|415.55|418.19|415.39|0
1644284170000|2022-02-08 01:36:10|418.19|415.39|418.35|415.55|418.35|415.55|418.19|415.39|0
1644284180000|2022-02-08 01:36:20|418.27|415.47|418.35|415.55|418.35|415.55|418.27|415.47|0
1644284190000|2022-02-08 01:36:30|418.19|415.39|418.19|415.39|418.19|415.39|418.03|415.23|0
1644284200000|2022-02-08 01:36:40|418.35|415.55|418.19|415.39|418.35|415.55|418.19|415.39|0
1644284220000|2022-02-08 01:37:00|418.11|415.31|418.19|415.39|418.19|415.39|418.03|415.23|0
1644284230000|2022-02-08 01:37:10|418.27|415.47|418.44|415.64|418.44|415.64|418.27|415.47|0
1644284240000|2022-02-08 01:37:20|418.51|415.71|418.35|415.55|418.51|415.71|418.35|415.55|0
1644284250000|2022-02-08 01:37:30|418.03|415.23|418.03|415.23|418.11|415.31|418.03|415.23|0
1644284260000|2022-02-08 01:37:40|418.19|415.39|418.03|415.23|418.19|415.39|418.03|415.23|0
1644284270000|2022-02-08 01:37:50|417.87|415.07|417.87|415.07|417.87|415.07|417.87|415.07|0
1644284280000|2022-02-08 01:38:00|418.03|415.23|417.87|415.07|418.03|415.23|417.87|415.07|0
1644284290000|2022-02-08 01:38:10|417.71|414.91|417.54|414.74|417.71|414.91|417.54|414.74|0
1644284300000|2022-02-08 01:38:20|417.38|414.58|417.38|414.58|417.47|414.67|417.38|414.58|0
1644284310000|2022-02-08 01:38:30|417.47|414.67|417.38|414.58|417.47|414.67|417.38|414.58|0
1644284320000|2022-02-08 01:38:40|417.22|414.42|417.22|414.42|417.22|414.42|417.22|414.42|0
1644284340000|2022-02-08 01:39:00|417.06|414.26|417.06|414.26|417.14|414.34|417.06|414.26|0
1644284350000|2022-02-08 01:39:10|416.74|413.94|416.74|413.94|416.74|413.94|416.74|413.94|0
1644284360000|2022-02-08 01:39:20|416.9|414.1|416.9|414.1|416.9|414.1|416.9|414.1|0
1644284370000|2022-02-08 01:39:30|416.98|414.18|417.06|414.26|417.06|414.26|416.98|414.18|0
1644284380000|2022-02-08 01:39:40|416.98|414.18|417.06|414.26|417.06|414.26|416.98|414.18|0
1644284390000|2022-02-08 01:39:50|416.9|414.1|416.9|414.1|416.9|414.1|416.9|414.1|0
1644284400000|2022-02-08 01:40:00|416.74|413.94|416.01|413.21|416.74|413.94|416.01|413.21|0
1644284410000|2022-02-08 01:40:10|416.18|413.38|416.09|413.29|416.18|413.38|416.09|413.29|0
1644284420000|2022-02-08 01:40:20|415.93|413.13|415.45|412.65|415.93|413.13|415.45|412.65|0
1644284430000|2022-02-08 01:40:30|415.61|412.81|415.61|412.81|415.61|412.81|415.61|412.81|0
1644284440000|2022-02-08 01:40:40|415.53|412.73|415.85|413.05|415.85|413.05|415.53|412.73|0
1644284450000|2022-02-08 01:40:50|415.77|412.97|415.77|412.97|415.77|412.97|415.61|412.81|0
1644284460000|2022-02-08 01:41:00|415.93|413.13|415.77|412.97|415.93|413.13|415.77|412.97|0
1644284470000|2022-02-08 01:41:10|415.85|413.05|416.09|413.29|416.09|413.29|415.85|413.05|0
1644284480000|2022-02-08 01:41:20|416.25|413.45|416.17|413.37|416.25|413.45|416.09|413.29|0
1644284490000|2022-02-08 01:41:30|416.25|413.45|416.01|413.21|416.25|413.45|415.93|413.13|0
1644284500000|2022-02-08 01:41:40|416.09|413.29|415.93|413.13|416.09|413.29|415.93|413.13|0
1644284510000|2022-02-08 01:41:50|416.09|413.29|416.09|413.29|416.09|413.29|416.09|413.29|0
1644284520000|2022-02-08 01:42:00|415.93|413.13|415.85|413.05|415.93|413.13|415.77|412.97|0
1644284530000|2022-02-08 01:42:10|415.77|412.97|415.77|412.97|415.77|412.97|415.77|412.97|0
1644284540000|2022-02-08 01:42:20|415.85|413.05|415.93|413.13|415.93|413.13|415.77|412.97|0
1644284550000|2022-02-08 01:42:30|416.09|413.29|415.93|413.13|416.09|413.29|415.93|413.13|0
1644284560000|2022-02-08 01:42:40|415.85|413.05|415.93|413.13|415.93|413.13|415.85|413.05|0
1644284570000|2022-02-08 01:42:50|415.85|413.05|415.85|413.05|415.85|413.05|415.85|413.05|0
1644284580000|2022-02-08 01:43:00|415.77|412.97|415.69|412.89|415.77|412.97|415.61|412.81|0
1644284590000|2022-02-08 01:43:10|415.77|412.97|415.77|412.97|415.77|412.97|415.77|412.97|0
1644284600000|2022-02-08 01:43:20|415.93|413.13|415.85|413.05|415.93|413.13|415.77|412.97|0
1644284610000|2022-02-08 01:43:30|415.77|412.97|415.93|413.13|415.93|413.13|415.77|412.97|0
1644284620000|2022-02-08 01:43:40|416.09|413.29|416.09|413.29|416.09|413.29|415.93|413.13|0
1644284630000|2022-02-08 01:43:50|416.17|413.37|416.09|413.29|416.17|413.37|416.09|413.29|0
1644284640000|2022-02-08 01:44:00|416.41|413.61|416.41|413.61|416.41|413.61|416.41|413.61|0
1644284650000|2022-02-08 01:44:10|416.57|413.77|416.73|413.93|416.73|413.93|416.57|413.77|0
1644284660000|2022-02-08 01:44:20|416.9|414.1|417.06|414.26|417.06|414.26|416.9|414.1|0
1644284670000|2022-02-08 01:44:30|417.22|414.42|417.14|414.34|417.22|414.42|417.14|414.34|0
1644284680000|2022-02-08 01:44:40|417.22|414.42|417.14|414.34|417.22|414.42|417.14|414.34|0
1644284690000|2022-02-08 01:44:50|417.06|414.26|417.22|414.42|417.22|414.42|417.06|414.26|0
1644284700000|2022-02-08 01:45:00|417.14|414.34|417.22|414.42|417.22|414.42|417.06|414.26|0
1644284710000|2022-02-08 01:45:10|417.86|415.06|417.86|415.06|417.86|415.06|417.7|414.9|0
1644284730000|2022-02-08 01:45:30|417.95|415.15|418.19|415.39|418.19|415.39|417.86|415.06|0
1644284740000|2022-02-08 01:45:40|418.35|415.55|418.35|415.55|418.35|415.55|418.35|415.55|0
1644284750000|2022-02-08 01:45:50|418.43|415.63|418.35|415.55|418.43|415.63|418.35|415.55|0
1644284760000|2022-02-08 01:46:00|418.19|415.39|417.95|415.15|418.19|415.39|417.95|415.15|0
1644284770000|2022-02-08 01:46:10|418.03|415.23|418.19|415.39|418.19|415.39|417.86|415.06|0
1644284790000|2022-02-08 01:46:30|418.03|415.23|418.03|415.23|418.03|415.23|418.03|415.23|0
1644284800000|2022-02-08 01:46:40|417.86|415.06|418.03|415.23|418.03|415.23|417.86|415.06|0
1644284810000|2022-02-08 01:46:50|418.19|415.39|418.19|415.39|418.19|415.39|418.11|415.31|0
1644284820000|2022-02-08 01:47:00|418.02|415.22|418.19|415.39|418.19|415.39|418.02|415.22|0
1644284830000|2022-02-08 01:47:10|418.11|415.31|418.35|415.55|418.35|415.55|418.11|415.31|0
1644284840000|2022-02-08 01:47:20|418.43|415.63|418.67|415.87|418.67|415.87|418.43|415.63|0
1644284850000|2022-02-08 01:47:30|418.83|416.03|419.32|416.52|419.32|416.52|418.83|416.03|0
1644284860000|2022-02-08 01:47:40|419.16|416.36|419.16|416.36|419.16|416.36|418.99|416.19|0
1644284870000|2022-02-08 01:47:50|418.99|416.19|418.99|416.19|418.99|416.19|418.99|416.19|0
1644284880000|2022-02-08 01:48:00|419.08|416.28|418.99|416.19|419.08|416.28|418.99|416.19|0
1644284890000|2022-02-08 01:48:10|418.92|416.12|419.08|416.28|419.08|416.28|418.92|416.12|0
1644284900000|2022-02-08 01:48:20|418.99|416.19|418.83|416.03|418.99|416.19|418.83|416.03|0
1644284910000|2022-02-08 01:48:30|418.92|416.12|418.51|415.71|418.92|416.12|418.51|415.71|0
1644284920000|2022-02-08 01:48:40|418.59|415.79|418.51|415.71|418.59|415.79|418.51|415.71|0
1644284940000|2022-02-08 01:49:00|418.43|415.63|418.35|415.55|418.51|415.71|418.35|415.55|0
1644284950000|2022-02-08 01:49:10|418.51|415.71|418.35|415.55|418.59|415.79|418.35|415.55|0
1644284960000|2022-02-08 01:49:20|418.43|415.63|418.35|415.55|418.43|415.63|418.35|415.55|0
1644284970000|2022-02-08 01:49:30|418.43|415.63|418.35|415.55|418.43|415.63|418.35|415.55|0
1644284980000|2022-02-08 01:49:40|418.43|415.63|418.75|415.95|418.75|415.95|418.43|415.63|0
1644284990000|2022-02-08 01:49:50|418.67|415.87|418.67|415.87|418.67|415.87|418.67|415.87|0
1644285000000|2022-02-08 01:50:00|418.51|415.71|418.51|415.71|418.51|415.71|418.51|415.71|0
1644285010000|2022-02-08 01:50:10|418.35|415.55|418.19|415.39|418.35|415.55|418.19|415.39|0
1644285020000|2022-02-08 01:50:20|418.35|415.55|418.27|415.47|418.35|415.55|418.19|415.39|0
1644285030000|2022-02-08 01:50:30|418.43|415.63|418.51|415.71|418.67|415.87|418.43|415.63|0
1644285040000|2022-02-08 01:50:40|418.67|415.87|418.67|415.87|418.67|415.87|418.67|415.87|0
1644285050000|2022-02-08 01:50:50|418.75|415.95|418.67|415.87|418.75|415.95|418.67|415.87|0
1644285060000|2022-02-08 01:51:00|418.75|415.95|418.67|415.87|418.75|415.95|418.67|415.87|0
1644285070000|2022-02-08 01:51:10|418.51|415.71|418.51|415.71|418.67|415.87|418.51|415.71|0
1644285080000|2022-02-08 01:51:20|418.67|415.87|418.83|416.03|418.83|416.03|418.67|415.87|0
1644285090000|2022-02-08 01:51:30|419.32|416.52|419.32|416.52|419.48|416.68|419.32|416.52|0
1644285100000|2022-02-08 01:51:40|419.4|416.6|419.48|416.68|419.64|416.84|419.32|416.52|0
1644285110000|2022-02-08 01:51:50|419.32|416.52|419.15|416.35|419.32|416.52|419.15|416.35|0
1644285120000|2022-02-08 01:52:00|419.32|416.52|419.32|416.52|419.48|416.68|419.32|416.52|0
1644285130000|2022-02-08 01:52:10|419.4|416.6|419.32|416.52|419.4|416.6|419.32|416.52|0
1644285140000|2022-02-08 01:52:20|419.48|416.68|419.32|416.52|419.48|416.68|419.32|416.52|0
1644285150000|2022-02-08 01:52:30|419.15|416.35|418.99|416.19|419.15|416.35|418.99|416.19|0
1644285160000|2022-02-08 01:52:40|418.83|416.03|418.99|416.19|418.99|416.19|418.83|416.03|0
1644285170000|2022-02-08 01:52:50|419.15|416.35|418.99|416.19|419.15|416.35|418.99|416.19|0
1644285180000|2022-02-08 01:53:00|419.08|416.28|419.15|416.35|419.15|416.35|418.99|416.19|0
1644285190000|2022-02-08 01:53:10|419.24|416.44|419.24|416.44|419.24|416.44|419.24|416.44|0
1644285200000|2022-02-08 01:53:20|419.15|416.35|418.67|415.87|419.15|416.35|418.67|415.87|0
1644285210000|2022-02-08 01:53:30|418.83|416.03|419.15|416.35|419.15|416.35|418.83|416.03|0
1644285220000|2022-02-08 01:53:40|419.32|416.52|419.15|416.35|419.32|416.52|419.15|416.35|0
1644285230000|2022-02-08 01:53:50|418.99|416.19|419.15|416.35|419.15|416.35|418.99|416.19|0
1644285250000|2022-02-08 01:54:10|418.99|416.19|419.08|416.28|419.08|416.28|418.99|416.19|0
1644285260000|2022-02-08 01:54:20|418.99|416.19|419.08|416.28|419.08|416.28|418.99|416.19|0
1644285270000|2022-02-08 01:54:30|418.99|416.19|418.75|415.95|419.15|416.35|418.75|415.95|0
1644285280000|2022-02-08 01:54:40|418.67|415.87|418.51|415.71|418.67|415.87|418.51|415.71|0
1644285290000|2022-02-08 01:54:50|418.35|415.55|418.43|415.63|418.43|415.63|418.35|415.55|0
1644285300000|2022-02-08 01:55:00|418.35|415.55|418.51|415.71|418.67|415.87|418.35|415.55|0
1644285310000|2022-02-08 01:55:10|418.35|415.55|418.51|415.71|418.51|415.71|418.35|415.55|0
1644285320000|2022-02-08 01:55:20|418.59|415.79|418.51|415.71|418.67|415.87|418.51|415.71|0
1644285330000|2022-02-08 01:55:30|418.43|415.63|418.51|415.71|418.51|415.71|418.43|415.63|0
1644285340000|2022-02-08 01:55:40|418.59|415.79|418.75|415.95|418.75|415.95|418.59|415.79|0
1644285350000|2022-02-08 01:55:50|418.59|415.79|418.67|415.87|418.67|415.87|418.59|415.79|0
1644285360000|2022-02-08 01:56:00|418.83|416.03|418.67|415.87|418.83|416.03|418.59|415.79|0
1644285370000|2022-02-08 01:56:10|418.83|416.03|419.15|416.35|419.15|416.35|418.83|416.03|0
1644285380000|2022-02-08 01:56:20|418.99|416.19|418.99|416.19|419.08|416.28|418.99|416.19|0
1644285390000|2022-02-08 01:56:30|418.83|416.03|418.83|416.03|418.83|416.03|418.83|416.03|0
1644285400000|2022-02-08 01:56:40|418.75|415.95|418.83|416.03|418.83|416.03|418.75|415.95|0
1644285410000|2022-02-08 01:56:50|418.91|416.11|418.83|416.03|418.91|416.11|418.83|416.03|0
1644285420000|2022-02-08 01:57:00|418.91|416.11|418.83|416.03|418.91|416.11|418.67|415.87|0
1644285430000|2022-02-08 01:57:10|418.67|415.87|418.99|416.19|418.99|416.19|418.67|415.87|0
1644285440000|2022-02-08 01:57:20|419.08|416.28|419.15|416.35|419.15|416.35|419.08|416.28|0
1644285450000|2022-02-08 01:57:30|418.99|416.19|418.99|416.19|418.99|416.19|418.99|416.19|0
1644285460000|2022-02-08 01:57:40|419.08|416.28|419.08|416.28|419.08|416.28|419.08|416.28|0
1644285470000|2022-02-08 01:57:50|419.15|416.35|419.08|416.28|419.15|416.35|418.99|416.19|0
1644285480000|2022-02-08 01:58:00|418.99|416.19|418.99|416.19|418.99|416.19|418.67|415.87|0
1644285490000|2022-02-08 01:58:10|418.83|416.03|418.91|416.11|418.91|416.11|418.83|416.03|0
1644285500000|2022-02-08 01:58:20|418.99|416.19|418.91|416.11|418.99|416.19|418.91|416.11|0
1644285510000|2022-02-08 01:58:30|418.83|416.03|418.91|416.11|418.91|416.11|418.83|416.03|0
1644285520000|2022-02-08 01:58:40|418.83|416.03|418.83|416.03|418.83|416.03|418.83|416.03|0
1644285530000|2022-02-08 01:58:50|418.51|415.71|418.34|415.54|418.51|415.71|418.34|415.54|0
1644285540000|2022-02-08 01:59:00|418.51|415.71|418.51|415.71|418.67|415.87|418.51|415.71|0
1644285550000|2022-02-08 01:59:10|418.34|415.54|418.67|415.87|418.67|415.87|418.34|415.54|0
1644285560000|2022-02-08 01:59:20|418.51|415.71|418.99|416.19|418.99|416.19|418.51|415.71|0
1644285570000|2022-02-08 01:59:30|418.83|416.03|418.67|415.87|418.83|416.03|418.67|415.87|0
1644285580000|2022-02-08 01:59:40|418.83|416.03|418.83|416.03|418.83|416.03|418.83|416.03|0
1644285590000|2022-02-08 01:59:50|418.99|416.19|418.67|415.87|418.99|416.19|418.67|415.87|0
1644285600000|2022-02-08 02:00:00|418.59|415.79|418.18|415.38|418.59|415.79|418.18|415.38|0
1644285610000|2022-02-08 02:00:10|418.43|415.63|418.34|415.54|418.51|415.71|418.34|415.54|0
1644285620000|2022-02-08 02:00:20|418.27|415.47|418.02|415.22|418.27|415.47|418.02|415.22|0
1644285630000|2022-02-08 02:00:30|418.1|415.3|418.18|415.38|418.34|415.54|418.1|415.3|0
1644285640000|2022-02-08 02:00:40|418.02|415.22|418.02|415.22|418.02|415.22|418.02|415.22|0
1644285650000|2022-02-08 02:00:50|418.1|415.3|418.18|415.38|418.18|415.38|418.1|415.3|0
1644285660000|2022-02-08 02:01:00|418.02|415.22|417.78|414.98|418.02|415.22|417.7|414.9|0
1644285670000|2022-02-08 02:01:10|417.7|414.9|417.94|415.14|417.94|415.14|417.7|414.9|0
1644285680000|2022-02-08 02:01:20|417.86|415.06|417.86|415.06|417.94|415.14|417.86|415.06|0
1644285690000|2022-02-08 02:01:30|417.94|415.14|418.02|415.22|418.1|415.3|417.94|415.14|0
1644285700000|2022-02-08 02:01:40|418.1|415.3|418.18|415.38|418.18|415.38|418.1|415.3|0
1644285710000|2022-02-08 02:01:50|418.27|415.47|418.34|415.54|418.34|415.54|418.1|415.3|0
1644285720000|2022-02-08 02:02:00|418.27|415.47|418.1|415.3|418.27|415.47|418.1|415.3|0
1644285730000|2022-02-08 02:02:10|418.34|415.54|418.34|415.54|418.5|415.7|418.34|415.54|0
1644285760000|2022-02-08 02:02:40|418.5|415.7|418.5|415.7|418.67|415.87|418.5|415.7|0
1644285770000|2022-02-08 02:02:50|418.59|415.79|418.59|415.79|418.59|415.79|418.5|415.7|0
1644285780000|2022-02-08 02:03:00|418.5|415.7|418.5|415.7|418.59|415.79|418.5|415.7|0
1644285790000|2022-02-08 02:03:10|418.75|415.95|419.07|416.27|419.07|416.27|418.75|415.95|0
1644285800000|2022-02-08 02:03:20|418.99|416.19|418.99|416.19|419.07|416.27|418.99|416.19|0
1644285810000|2022-02-08 02:03:30|419.15|416.35|419.15|416.35|419.15|416.35|419.15|416.35|0
1644285820000|2022-02-08 02:03:40|419.23|416.43|419.15|416.35|419.23|416.43|419.15|416.35|0
1644285830000|2022-02-08 02:03:50|419.31|416.51|419.15|416.35|419.31|416.51|419.15|416.35|0
1644285840000|2022-02-08 02:04:00|419.31|416.51|419.4|416.6|419.4|416.6|419.31|416.51|0
1644285850000|2022-02-08 02:04:10|419.31|416.51|419.23|416.43|419.31|416.51|419.15|416.35|0
1644285860000|2022-02-08 02:04:20|419.15|416.35|419.47|416.67|419.47|416.67|419.15|416.35|0
1644285870000|2022-02-08 02:04:30|419.64|416.84|419.64|416.84|419.64|416.84|419.64|416.84|0
1644285880000|2022-02-08 02:04:40|419.72|416.92|419.72|416.92|419.72|416.92|419.64|416.84|0
1644285890000|2022-02-08 02:04:50|419.8|417|419.88|417.08|419.88|417.08|419.8|417|0
1644285900000|2022-02-08 02:05:00|419.8|417|419.72|416.92|419.8|417|419.72|416.92|0
1644285910000|2022-02-08 02:05:10|419.8|417|419.72|416.92|419.8|417|419.64|416.84|0
1644285920000|2022-02-08 02:05:20|419.8|417|419.96|417.16|419.96|417.16|419.8|417|0
1644285930000|2022-02-08 02:05:30|420.12|417.32|420.12|417.32|420.12|417.32|420.12|417.32|0
1644285940000|2022-02-08 02:05:40|419.96|417.16|419.96|417.16|419.96|417.16|419.8|417|0
1644285960000|2022-02-08 02:06:00|420.04|417.24|420.04|417.24|420.12|417.32|420.04|417.24|0
1644285970000|2022-02-08 02:06:10|420.12|417.32|419.96|417.16|420.12|417.32|419.96|417.16|0
1644285980000|2022-02-08 02:06:20|420.04|417.24|419.96|417.16|420.04|417.24|419.96|417.16|0
1644285990000|2022-02-08 02:06:30|419.88|417.08|419.96|417.16|419.96|417.16|419.88|417.08|0
1644286000000|2022-02-08 02:06:40|419.8|417|419.8|417|419.8|417|419.8|417|0
1644286020000|2022-02-08 02:07:00|419.88|417.08|419.96|417.16|419.96|417.16|419.88|417.08|0
1644286030000|2022-02-08 02:07:10|420.12|417.32|420.37|417.57|420.45|417.65|420.12|417.32|0
1644286040000|2022-02-08 02:07:20|420.45|417.65|420.45|417.65|420.45|417.65|420.28|417.48|0
1644286050000|2022-02-08 02:07:30|420.28|417.48|420.45|417.65|420.45|417.65|420.28|417.48|0
1644286060000|2022-02-08 02:07:40|420.37|417.57|420.44|417.64|420.45|417.65|420.37|417.57|0
1644286070000|2022-02-08 02:07:50|420.61|417.81|420.44|417.64|420.61|417.81|420.44|417.64|0
1644286080000|2022-02-08 02:08:00|420.28|417.48|419.96|417.16|420.28|417.48|419.96|417.16|0
1644286090000|2022-02-08 02:08:10|419.8|417|419.8|417|419.8|417|419.8|417|0
1644286100000|2022-02-08 02:08:20|419.96|417.16|420.12|417.32|420.12|417.32|419.96|417.16|0
1644286110000|2022-02-08 02:08:30|420.04|417.24|419.88|417.08|420.04|417.24|419.8|417|0
1644286120000|2022-02-08 02:08:40|419.96|417.16|420.04|417.24|420.04|417.24|419.96|417.16|0
1644286130000|2022-02-08 02:08:50|420.12|417.32|419.8|417|420.12|417.32|419.8|417|0
1644286150000|2022-02-08 02:09:10|419.63|416.83|419.63|416.83|419.8|417|419.63|416.83|0
1644286160000|2022-02-08 02:09:20|419.47|416.67|419.39|416.59|419.47|416.67|419.31|416.51|0
1644286170000|2022-02-08 02:09:30|419.47|416.67|419.47|416.67|419.47|416.67|419.47|416.67|0
1644286180000|2022-02-08 02:09:40|419.39|416.59|419.39|416.59|419.39|416.59|419.39|416.59|0
1644286190000|2022-02-08 02:09:50|419.31|416.51|419.47|416.67|419.47|416.67|419.31|416.51|0
1644286200000|2022-02-08 02:10:00|419.63|416.83|419.96|417.16|419.96|417.16|419.63|416.83|0
1644286210000|2022-02-08 02:10:10|419.8|417|419.8|417|419.8|417|419.8|417|0
1644286220000|2022-02-08 02:10:20|419.63|416.83|419.63|416.83|419.63|416.83|419.63|416.83|0
1644286230000|2022-02-08 02:10:30|419.8|417|419.63|416.83|419.8|417|419.63|416.83|0
1644286240000|2022-02-08 02:10:40|419.8|417|419.63|416.83|419.8|417|419.63|416.83|0
1644286250000|2022-02-08 02:10:50|419.8|417|419.96|417.16|419.96|417.16|419.8|417|0
1644286260000|2022-02-08 02:11:00|420.12|417.32|420.44|417.64|420.44|417.64|420.12|417.32|0
1644286270000|2022-02-08 02:11:10|420.28|417.48|420.44|417.64|420.44|417.64|420.28|417.48|0
1644286280000|2022-02-08 02:11:20|420.37|417.57|420.37|417.57|420.37|417.57|420.37|417.57|0
1644286290000|2022-02-08 02:11:30|420.44|417.64|420.44|417.64|420.44|417.64|420.44|417.64|0
1644286300000|2022-02-08 02:11:40|420.61|417.81|420.28|417.48|420.61|417.81|420.28|417.48|0
1644286310000|2022-02-08 02:11:50|420.61|417.81|420.44|417.64|420.61|417.81|420.44|417.64|0
1644286320000|2022-02-08 02:12:00|420.61|417.81|420.44|417.64|420.61|417.81|420.44|417.64|0
1644286340000|2022-02-08 02:12:20|420.61|417.81|420.77|417.97|420.77|417.97|420.61|417.81|0
1644286350000|2022-02-08 02:12:30|420.61|417.81|420.69|417.89|420.69|417.89|420.61|417.81|0
1644286360000|2022-02-08 02:12:40|420.44|417.64|420.61|417.81|420.61|417.81|420.44|417.64|0
1644286370000|2022-02-08 02:12:50|420.44|417.64|420.61|417.81|420.61|417.81|420.44|417.64|0
1644286380000|2022-02-08 02:13:00|420.44|417.64|420.44|417.64|420.53|417.73|420.44|417.64|0
1644286390000|2022-02-08 02:13:10|420.28|417.48|419.96|417.16|420.28|417.48|419.79|416.99|0
1644286400000|2022-02-08 02:13:20|420.04|417.24|419.96|417.16|420.04|417.24|419.96|417.16|0
1644286410000|2022-02-08 02:13:30|420.12|417.32|419.96|417.16|420.12|417.32|419.96|417.16|0
1644286430000|2022-02-08 02:13:50|420.12|417.32|419.96|417.16|420.12|417.32|419.96|417.16|0
1644286440000|2022-02-08 02:14:00|420.12|417.32|420.04|417.24|420.12|417.32|420.04|417.24|0
1644286450000|2022-02-08 02:14:10|420.12|417.32|420.28|417.48|420.28|417.48|420.12|417.32|0
1644286460000|2022-02-08 02:14:20|420.2|417.4|419.96|417.16|420.2|417.4|419.96|417.16|0
1644286470000|2022-02-08 02:14:30|420.12|417.32|420.12|417.32|420.12|417.32|420.12|417.32|0
1644286480000|2022-02-08 02:14:40|419.96|417.16|419.96|417.16|419.96|417.16|419.96|417.16|0
1644286490000|2022-02-08 02:14:50|420.04|417.24|419.96|417.16|420.04|417.24|419.96|417.16|0
1644286500000|2022-02-08 02:15:00|420.12|417.32|420.04|417.24|420.12|417.32|420.04|417.24|0
1644286510000|2022-02-08 02:15:10|419.96|417.16|419.79|416.99|420.12|417.32|419.79|416.99|0
1644286520000|2022-02-08 02:15:20|419.88|417.08|419.88|417.08|419.88|417.08|419.88|417.08|0
1644286530000|2022-02-08 02:15:30|419.79|416.99|419.96|417.16|419.96|417.16|419.79|416.99|0
1644286540000|2022-02-08 02:15:40|419.79|416.99|419.96|417.16|419.96|417.16|419.79|416.99|0
1644286550000|2022-02-08 02:15:50|419.79|416.99|419.79|416.99|419.79|416.99|419.79|416.99|0
1644286560000|2022-02-08 02:16:00|419.88|417.08|419.88|417.08|419.88|417.08|419.88|417.08|0
1644286570000|2022-02-08 02:16:10|419.96|417.16|419.79|416.99|419.96|417.16|419.79|416.99|0
1644286580000|2022-02-08 02:16:20|419.88|417.08|419.88|417.08|419.88|417.08|419.88|417.08|0
1644286590000|2022-02-08 02:16:30|419.63|416.83|419.63|416.83|419.63|416.83|419.63|416.83|0
1644286600000|2022-02-08 02:16:40|419.72|416.92|419.79|416.99|419.79|416.99|419.72|416.92|0
1644286610000|2022-02-08 02:16:50|419.88|417.08|419.79|416.99|419.88|417.08|419.79|416.99|0
1644286620000|2022-02-08 02:17:00|419.88|417.08|419.88|417.08|419.96|417.16|419.88|417.08|0
1644286630000|2022-02-08 02:17:10|419.96|417.16|420.04|417.24|420.04|417.24|419.96|417.16|0
1644286640000|2022-02-08 02:17:20|420.12|417.32|419.96|417.16|420.12|417.32|419.96|417.16|0
1644286650000|2022-02-08 02:17:30|420.04|417.24|420.04|417.24|420.12|417.32|420.04|417.24|0
1644286660000|2022-02-08 02:17:40|420.12|417.32|420.12|417.32|420.12|417.32|420.12|417.32|0
1644286670000|2022-02-08 02:17:50|420.2|417.4|420.12|417.32|420.2|417.4|420.12|417.32|0
1644286680000|2022-02-08 02:18:00|419.96|417.16|420.36|417.56|420.36|417.56|419.96|417.16|0
1644286690000|2022-02-08 02:18:10|420.44|417.64|420.44|417.64|420.6|417.8|420.44|417.64|0
1644286700000|2022-02-08 02:18:20|420.53|417.73|420.44|417.64|420.53|417.73|420.44|417.64|0
1644286710000|2022-02-08 02:18:30|420.28|417.48|420.28|417.48|420.28|417.48|420.12|417.32|0
1644286720000|2022-02-08 02:18:40|420.2|417.4|420.36|417.56|420.36|417.56|420.2|417.4|0
1644286730000|2022-02-08 02:18:50|420.28|417.48|420.36|417.56|420.36|417.56|420.28|417.48|0
1644286740000|2022-02-08 02:19:00|420.44|417.64|420.44|417.64|420.44|417.64|420.44|417.64|0
1644286760000|2022-02-08 02:19:20|420.6|417.8|420.6|417.8|420.6|417.8|420.44|417.64|0
1644286780000|2022-02-08 02:19:40|420.77|417.97|420.93|418.13|420.93|418.13|420.77|417.97|0
1644286790000|2022-02-08 02:19:50|421.09|418.29|421.09|418.29|421.17|418.37|421.09|418.29|0
1644286800000|2022-02-08 02:20:00|421.25|418.45|421.9|419.1|421.9|419.1|421.25|418.45|0
1644286810000|2022-02-08 02:20:10|421.74|418.94|421.66|418.86|421.74|418.94|421.66|418.86|0
1644286820000|2022-02-08 02:20:20|421.34|418.54|421.09|418.29|421.34|418.54|421.09|418.29|0
1644286830000|2022-02-08 02:20:30|420.93|418.13|420.76|417.96|420.93|418.13|420.6|417.8|0
1644286840000|2022-02-08 02:20:40|420.6|417.8|420.12|417.32|420.6|417.8|420.04|417.24|0
1644286850000|2022-02-08 02:20:50|419.95|417.15|419.95|417.15|419.95|417.15|419.95|417.15|0
1644286860000|2022-02-08 02:21:00|419.63|416.83|419.55|416.75|419.63|416.83|419.47|416.67|0
1644286870000|2022-02-08 02:21:10|419.63|416.83|419.23|416.43|419.63|416.83|419.23|416.43|0
1644286880000|2022-02-08 02:21:20|419.31|416.51|419.31|416.51|419.31|416.51|419.23|416.43|0
1644286890000|2022-02-08 02:21:30|418.82|416.02|419.14|416.34|419.14|416.34|418.82|416.02|0
1644286900000|2022-02-08 02:21:40|419.31|416.51|419.23|416.43|419.31|416.51|419.23|416.43|0
1644286910000|2022-02-08 02:21:50|419.14|416.34|419.14|416.34|419.14|416.34|418.98|416.18|0
1644286920000|2022-02-08 02:22:00|419.31|416.51|418.98|416.18|419.31|416.51|418.98|416.18|0
1644286930000|2022-02-08 02:22:10|419.07|416.27|418.98|416.18|419.07|416.27|418.9|416.1|0
1644286940000|2022-02-08 02:22:20|419.14|416.34|418.98|416.18|419.14|416.34|418.98|416.18|0
1644286950000|2022-02-08 02:22:30|418.82|416.02|418.82|416.02|418.82|416.02|418.82|416.02|0
1644286960000|2022-02-08 02:22:40|418.66|415.86|418.5|415.7|418.66|415.86|418.5|415.7|0
1644286970000|2022-02-08 02:22:50|418.58|415.78|418.82|416.02|418.82|416.02|418.58|415.78|0
1644286980000|2022-02-08 02:23:00|418.66|415.86|418.66|415.86|418.82|416.02|418.66|415.86|0
1644286990000|2022-02-08 02:23:10|418.74|415.94|418.82|416.02|418.82|416.02|418.74|415.94|0
1644287000000|2022-02-08 02:23:20|418.66|415.86|418.82|416.02|418.82|416.02|418.66|415.86|0
1644287010000|2022-02-08 02:23:30|418.74|415.94|418.66|415.86|418.82|416.02|418.66|415.86|0
1644287020000|2022-02-08 02:23:40|418.5|415.7|418.66|415.86|418.66|415.86|418.5|415.7|0
1644287030000|2022-02-08 02:23:50|418.5|415.7|418.17|415.37|418.5|415.7|418.01|415.21|0
1644287040000|2022-02-08 02:24:00|418.33|415.53|418.01|415.21|418.33|415.53|418.01|415.21|0
1644287050000|2022-02-08 02:24:10|418.1|415.3|418.01|415.21|418.1|415.3|417.85|415.05|0
1644287060000|2022-02-08 02:24:20|417.93|415.13|417.93|415.13|417.93|415.13|417.93|415.13|0
1644287070000|2022-02-08 02:24:30|418.01|415.21|418.01|415.21|418.1|415.3|418.01|415.21|0
1644287080000|2022-02-08 02:24:40|418.1|415.3|418.17|415.37|418.17|415.37|418.01|415.21|0
1644287090000|2022-02-08 02:24:50|418.5|415.7|418.5|415.7|418.5|415.7|418.5|415.7|0
1644287100000|2022-02-08 02:25:00|418.33|415.53|418.33|415.53|418.33|415.53|418.33|415.53|0
1644287110000|2022-02-08 02:25:10|418.17|415.37|418.26|415.46|418.33|415.53|418.17|415.37|0
1644287120000|2022-02-08 02:25:20|418.33|415.53|418.17|415.37|418.33|415.53|418.17|415.37|0
1644287130000|2022-02-08 02:25:30|418.26|415.46|418.26|415.46|418.26|415.46|418.26|415.46|0
1644287140000|2022-02-08 02:25:40|418.17|415.37|418.17|415.37|418.26|415.46|418.17|415.37|0
1644287160000|2022-02-08 02:26:00|418.33|415.53|418.33|415.53|418.33|415.53|418.33|415.53|0
1644287170000|2022-02-08 02:26:10|418.17|415.37|418.17|415.37|418.17|415.37|418.17|415.37|0
1644287180000|2022-02-08 02:26:20|418.33|415.53|418.5|415.7|418.5|415.7|418.33|415.53|0
1644287190000|2022-02-08 02:26:30|418.33|415.53|418.5|415.7|418.5|415.7|418.33|415.53|0
1644287200000|2022-02-08 02:26:40|418.42|415.62|418.17|415.37|418.42|415.62|418.17|415.37|0
1644287210000|2022-02-08 02:26:50|418.33|415.53|418.33|415.53|418.33|415.53|418.26|415.46|0
1644287220000|2022-02-08 02:27:00|418.5|415.7|418.5|415.7|418.5|415.7|418.42|415.62|0
1644287230000|2022-02-08 02:27:10|418.58|415.78|418.58|415.78|418.58|415.78|418.5|415.7|0
1644287240000|2022-02-08 02:27:20|418.5|415.7|418.66|415.86|418.66|415.86|418.5|415.7|0
1644287250000|2022-02-08 02:27:30|418.82|416.02|418.66|415.86|418.82|416.02|418.66|415.86|0
1644287260000|2022-02-08 02:27:40|418.5|415.7|418.33|415.53|418.5|415.7|418.33|415.53|0
1644287270000|2022-02-08 02:27:50|418.42|415.62|418.42|415.62|418.42|415.62|418.42|415.62|0
1644287280000|2022-02-08 02:28:00|418.5|415.7|418.33|415.53|418.5|415.7|418.33|415.53|0
1644287290000|2022-02-08 02:28:10|418.49|415.69|418.49|415.69|418.49|415.69|418.49|415.69|0
1644287300000|2022-02-08 02:28:20|418.66|415.86|418.66|415.86|418.66|415.86|418.66|415.86|0
1644287320000|2022-02-08 02:28:40|418.74|415.94|418.66|415.86|418.74|415.94|418.66|415.86|0
1644287340000|2022-02-08 02:29:00|418.74|415.94|418.17|415.37|418.74|415.94|418.17|415.37|0
1644287350000|2022-02-08 02:29:10|418.01|415.21|418.01|415.21|418.01|415.21|418.01|415.21|0
1644287360000|2022-02-08 02:29:20|418.09|415.29|418.01|415.21|418.09|415.29|418.01|415.21|0
1644287370000|2022-02-08 02:29:30|417.85|415.05|417.85|415.05|417.85|415.05|417.85|415.05|0
1644287380000|2022-02-08 02:29:40|417.69|414.89|417.69|414.89|417.69|414.89|417.69|414.89|0
1644287390000|2022-02-08 02:29:50|417.85|415.05|417.93|415.13|417.93|415.13|417.85|415.05|0
1644287400000|2022-02-08 02:30:00|417.85|415.05|418.17|415.37|418.17|415.37|417.85|415.05|0
1644287410000|2022-02-08 02:30:10|418.33|415.53|418.42|415.62|418.49|415.69|418.33|415.53|0
1644287420000|2022-02-08 02:30:20|418.33|415.53|418.33|415.53|418.33|415.53|418.33|415.53|0
1644287440000|2022-02-08 02:30:40|418.17|415.37|418.17|415.37|418.17|415.37|418.17|415.37|0
1644287450000|2022-02-08 02:30:50|418.33|415.53|418.01|415.21|418.33|415.53|418.01|415.21|0
1644287460000|2022-02-08 02:31:00|418.09|415.29|418.17|415.37|418.17|415.37|418.09|415.29|0
1644287470000|2022-02-08 02:31:10|418.25|415.45|418.17|415.37|418.33|415.53|418.17|415.37|0
1644287480000|2022-02-08 02:31:20|418.25|415.45|418.25|415.45|418.25|415.45|418.25|415.45|0
1644287490000|2022-02-08 02:31:30|418.33|415.53|418.66|415.86|418.66|415.86|418.33|415.53|0
1644287500000|2022-02-08 02:31:40|418.49|415.69|418.58|415.78|418.66|415.86|418.49|415.69|0
1644287510000|2022-02-08 02:31:50|418.66|415.86|418.49|415.69|418.66|415.86|418.49|415.69|0
1644287520000|2022-02-08 02:32:00|418.58|415.78|418.58|415.78|418.66|415.86|418.49|415.69|0
1644287530000|2022-02-08 02:32:10|418.49|415.69|418.58|415.78|418.58|415.78|418.49|415.69|0
1644287540000|2022-02-08 02:32:20|418.66|415.86|418.82|416.02|418.9|416.1|418.66|415.86|0
1644287550000|2022-02-08 02:32:30|418.9|416.1|418.98|416.18|418.98|416.18|418.9|416.1|0
1644287570000|2022-02-08 02:32:50|418.82|416.02|418.74|415.94|418.82|416.02|418.65|415.85|0
1644287580000|2022-02-08 02:33:00|418.49|415.69|418.65|415.85|418.65|415.85|418.49|415.69|0
1644287590000|2022-02-08 02:33:10|418.74|415.94|418.82|416.02|418.82|416.02|418.65|415.85|0
1644287600000|2022-02-08 02:33:20|418.65|415.85|418.49|415.69|418.65|415.85|418.49|415.69|0
1644287610000|2022-02-08 02:33:30|418.65|415.85|418.49|415.69|418.65|415.85|418.49|415.69|0
1644287620000|2022-02-08 02:33:40|418.58|415.78|418.58|415.78|418.58|415.78|418.58|415.78|0
1644287630000|2022-02-08 02:33:50|418.65|415.85|418.98|416.18|418.98|416.18|418.65|415.85|0
1644287640000|2022-02-08 02:34:00|418.82|416.02|418.82|416.02|418.82|416.02|418.82|416.02|0
1644287660000|2022-02-08 02:34:20|418.49|415.69|418.58|415.78|418.65|415.85|418.49|415.69|0
1644287670000|2022-02-08 02:34:30|418.65|415.85|418.65|415.85|418.98|416.18|418.65|415.85|0
1644287680000|2022-02-08 02:34:40|418.74|415.94|418.82|416.02|418.82|416.02|418.74|415.94|0
1644287690000|2022-02-08 02:34:50|418.9|416.1|418.82|416.02|418.9|416.1|418.82|416.02|0
1644287700000|2022-02-08 02:35:00|418.9|416.1|418.74|415.94|418.9|416.1|418.74|415.94|0
1644287710000|2022-02-08 02:35:10|418.82|416.02|418.82|416.02|418.82|416.02|418.82|416.02|0
1644287720000|2022-02-08 02:35:20|418.9|416.1|418.82|416.02|418.9|416.1|418.82|416.02|0
1644287730000|2022-02-08 02:35:30|418.98|416.18|418.9|416.1|418.98|416.18|418.9|416.1|0
1644287740000|2022-02-08 02:35:40|418.98|416.18|418.9|416.1|418.98|416.18|418.9|416.1|0
1644287750000|2022-02-08 02:35:50|418.98|416.18|418.98|416.18|418.98|416.18|418.98|416.18|0
1644287760000|2022-02-08 02:36:00|418.9|416.1|418.98|416.18|418.98|416.18|418.9|416.1|0
1644287780000|2022-02-08 02:36:20|418.82|416.02|418.82|416.02|418.82|416.02|418.82|416.02|0
1644287790000|2022-02-08 02:36:30|418.9|416.1|418.98|416.18|418.98|416.18|418.9|416.1|0
1644287820000|2022-02-08 02:37:00|418.65|415.85|418.82|416.02|418.82|416.02|418.65|415.85|0
1644287830000|2022-02-08 02:37:10|418.65|415.85|418.65|415.85|418.65|415.85|418.65|415.85|0
1644287840000|2022-02-08 02:37:20|418.74|415.94|418.74|415.94|418.74|415.94|418.74|415.94|0
1644287850000|2022-02-08 02:37:30|418.65|415.85|418.74|415.94|418.82|416.02|418.65|415.85|0
1644287860000|2022-02-08 02:37:40|418.65|415.85|418.49|415.69|418.65|415.85|418.49|415.69|0
1644287870000|2022-02-08 02:37:50|418.58|415.78|418.49|415.69|418.58|415.78|418.49|415.69|0
1644287880000|2022-02-08 02:38:00|418.74|415.94|418.98|416.18|418.98|416.18|418.74|415.94|0
1644287890000|2022-02-08 02:38:10|418.81|416.01|418.9|416.1|418.9|416.1|418.81|416.01|0
1644287900000|2022-02-08 02:38:20|418.98|416.18|418.98|416.18|418.98|416.18|418.98|416.18|0
1644287960000|2022-02-08 02:39:20|418.65|415.85|418.74|415.94|418.74|415.94|418.65|415.85|0
1644287970000|2022-02-08 02:39:30|418.65|415.85|418.57|415.77|418.65|415.85|418.57|415.77|0
1644287980000|2022-02-08 02:39:40|418.65|415.85|418.57|415.77|418.65|415.85|418.57|415.77|0
1644287990000|2022-02-08 02:39:50|418.49|415.69|418.33|415.53|418.49|415.69|418.33|415.53|0
1644288000000|2022-02-08 02:40:00|418.49|415.69|418.49|415.69|418.49|415.69|418.41|415.61|0
1644288020000|2022-02-08 02:40:20|418.41|415.61|418.41|415.61|418.41|415.61|418.33|415.53|0
1644288030000|2022-02-08 02:40:30|418.33|415.53|418.33|415.53|418.49|415.69|418.33|415.53|0
1644288040000|2022-02-08 02:40:40|418.25|415.45|418.01|415.21|418.25|415.45|418.01|415.21|0
1644288050000|2022-02-08 02:40:50|417.84|415.04|417.84|415.04|417.84|415.04|417.84|415.04|0
1644288060000|2022-02-08 02:41:00|418.01|415.21|418.01|415.21|418.01|415.21|417.84|415.04|0
1644288070000|2022-02-08 02:41:10|417.84|415.04|418.17|415.37|418.17|415.37|417.84|415.04|0
1644288080000|2022-02-08 02:41:20|418.09|415.29|418.09|415.29|418.09|415.29|418.09|415.29|0
1644288090000|2022-02-08 02:41:30|418.01|415.21|418.01|415.21|418.09|415.29|418.01|415.21|0
1644288100000|2022-02-08 02:41:40|418.09|415.29|418.33|415.53|418.33|415.53|418.09|415.29|0
1644288110000|2022-02-08 02:41:50|418.17|415.37|418.09|415.29|418.25|415.45|418.09|415.29|0
1644288120000|2022-02-08 02:42:00|418.17|415.37|418.17|415.37|418.17|415.37|418.17|415.37|0
1644288130000|2022-02-08 02:42:10|418.01|415.21|418.01|415.21|418.01|415.21|418.01|415.21|0
1644288140000|2022-02-08 02:42:20|418.09|415.29|417.93|415.13|418.09|415.29|417.93|415.13|0
1644288150000|2022-02-08 02:42:30|418.01|415.21|418.09|415.29|418.09|415.29|418.01|415.21|0
1644288160000|2022-02-08 02:42:40|418|415.2|417.68|414.88|418|415.2|417.68|414.88|0
1644288170000|2022-02-08 02:42:50|417.77|414.97|418|415.2|418|415.2|417.68|414.88|0
1644288180000|2022-02-08 02:43:00|418.09|415.29|418|415.2|418.17|415.37|418|415.2|0
1644288210000|2022-02-08 02:43:30|417.84|415.04|417.84|415.04|417.84|415.04|417.84|415.04|0
1644288220000|2022-02-08 02:43:40|417.93|415.13|417.36|414.56|417.93|415.13|417.36|414.56|0
1644288230000|2022-02-08 02:43:50|417.52|414.72|417.52|414.72|417.52|414.72|417.52|414.72|0
1644288250000|2022-02-08 02:44:10|417.84|415.04|417.84|415.04|417.84|415.04|417.84|415.04|0
1644288260000|2022-02-08 02:44:20|417.77|414.97|417.84|415.04|417.84|415.04|417.6|414.8|0
1644288270000|2022-02-08 02:44:30|417.77|414.97|417.68|414.88|417.77|414.97|417.68|414.88|0
1644288280000|2022-02-08 02:44:40|417.52|414.72|417.52|414.72|417.52|414.72|417.52|414.72|0
1644288290000|2022-02-08 02:44:50|417.36|414.56|417.52|414.72|417.52|414.72|417.36|414.56|0
1644288300000|2022-02-08 02:45:00|417.68|414.88|417.6|414.8|417.77|414.97|417.6|414.8|0
1644288310000|2022-02-08 02:45:10|417.52|414.72|417.6|414.8|417.68|414.88|417.52|414.72|0
1644288320000|2022-02-08 02:45:20|417.44|414.64|417.6|414.8|417.6|414.8|417.44|414.64|0
1644288330000|2022-02-08 02:45:30|417.52|414.72|417.36|414.56|417.52|414.72|417.36|414.56|0
1644288340000|2022-02-08 02:45:40|417.52|414.72|417.52|414.72|417.52|414.72|417.52|414.72|0
1644288360000|2022-02-08 02:46:00|417.36|414.56|417.36|414.56|417.44|414.64|417.36|414.56|0
1644288370000|2022-02-08 02:46:10|417.2|414.4|417.28|414.48|417.28|414.48|417.2|414.4|0
1644288380000|2022-02-08 02:46:20|417.36|414.56|416.96|414.16|417.36|414.56|416.96|414.16|0
1644288390000|2022-02-08 02:46:30|417.03|414.23|417.03|414.23|417.03|414.23|417.03|414.23|0
1644288400000|2022-02-08 02:46:40|416.87|414.07|416.87|414.07|416.87|414.07|416.87|414.07|0
1644288410000|2022-02-08 02:46:50|416.71|413.91|416.71|413.91|416.71|413.91|416.71|413.91|0
1644288430000|2022-02-08 02:47:10|416.55|413.75|416.71|413.91|416.71|413.91|416.55|413.75|0
1644288440000|2022-02-08 02:47:20|416.87|414.07|416.8|414|416.87|414.07|416.8|414|0
1644288450000|2022-02-08 02:47:30|416.87|414.07|417.2|414.4|417.2|414.4|416.87|414.07|0
1644288460000|2022-02-08 02:47:40|417.12|414.32|417.12|414.32|417.12|414.32|417.03|414.23|0
1644288470000|2022-02-08 02:47:50|417.03|414.23|417.03|414.23|417.03|414.23|417.03|414.23|0
1644288480000|2022-02-08 02:48:00|417.2|414.4|417.2|414.4|417.2|414.4|417.2|414.4|0
1644288490000|2022-02-08 02:48:10|417.12|414.32|417.12|414.32|417.12|414.32|417.12|414.32|0
1644288500000|2022-02-08 02:48:20|416.87|414.07|417.03|414.23|417.03|414.23|416.87|414.07|0
1644288510000|2022-02-08 02:48:30|416.96|414.16|417.03|414.23|417.03|414.23|416.87|414.07|0
1644288530000|2022-02-08 02:48:50|416.96|414.16|416.87|414.07|416.96|414.16|416.87|414.07|0
1644288540000|2022-02-08 02:49:00|416.71|413.91|416.87|414.07|416.96|414.16|416.71|413.91|0
1644288550000|2022-02-08 02:49:10|417.03|414.23|417.03|414.23|417.03|414.23|417.03|414.23|0
1644288560000|2022-02-08 02:49:20|417.2|414.4|417.2|414.4|417.2|414.4|417.2|414.4|0
1644288570000|2022-02-08 02:49:30|417.03|414.23|416.87|414.07|417.03|414.23|416.87|414.07|0
1644288580000|2022-02-08 02:49:40|417.03|414.23|417.03|414.23|417.03|414.23|417.03|414.23|0
1644288590000|2022-02-08 02:49:50|417.12|414.32|417.12|414.32|417.12|414.32|417.12|414.32|0
1644288600000|2022-02-08 02:50:00|417.2|414.4|417.36|414.56|417.36|414.56|417.2|414.4|0
1644288610000|2022-02-08 02:50:10|417.44|414.64|417.44|414.64|417.44|414.64|417.36|414.56|0
1644288620000|2022-02-08 02:50:20|417.52|414.72|417.68|414.88|417.68|414.88|417.52|414.72|0
1644288630000|2022-02-08 02:50:30|417.36|414.56|417.52|414.72|417.52|414.72|417.36|414.56|0
1644288640000|2022-02-08 02:50:40|417.36|414.56|417.36|414.56|417.36|414.56|417.36|414.56|0
1644288650000|2022-02-08 02:50:50|417.19|414.39|417.19|414.39|417.19|414.39|417.19|414.39|0
1644288670000|2022-02-08 02:51:10|417.28|414.48|417.03|414.23|417.28|414.48|417.03|414.23|0
1644288680000|2022-02-08 02:51:20|417.12|414.32|417.12|414.32|417.12|414.32|417.12|414.32|0
1644288690000|2022-02-08 02:51:30|417.03|414.23|417.03|414.23|417.03|414.23|417.03|414.23|0
1644288710000|2022-02-08 02:51:50|416.87|414.07|416.87|414.07|416.87|414.07|416.71|413.91|0
1644288720000|2022-02-08 02:52:00|416.96|414.16|416.96|414.16|416.96|414.16|416.96|414.16|0
1644288730000|2022-02-08 02:52:10|416.87|414.07|416.87|414.07|416.87|414.07|416.87|414.07|0
1644288740000|2022-02-08 02:52:20|417.12|414.32|416.87|414.07|417.12|414.32|416.87|414.07|0
1644288750000|2022-02-08 02:52:30|416.71|413.91|416.71|413.91|416.71|413.91|416.71|413.91|0
1644288770000|2022-02-08 02:52:50|416.55|413.75|416.55|413.75|416.55|413.75|416.55|413.75|0
1644288780000|2022-02-08 02:53:00|416.71|413.91|416.55|413.75|416.71|413.91|416.55|413.75|0
1644288790000|2022-02-08 02:53:10|416.71|413.91|416.71|413.91|416.71|413.91|416.71|413.91|0
1644288820000|2022-02-08 02:53:40|416.87|414.07|416.87|414.07|416.87|414.07|416.87|414.07|0
1644288830000|2022-02-08 02:53:50|416.79|413.99|416.87|414.07|416.87|414.07|416.79|413.99|0
1644288840000|2022-02-08 02:54:00|416.95|414.15|416.95|414.15|416.95|414.15|416.95|414.15|0
1644288850000|2022-02-08 02:54:10|417.03|414.23|416.95|414.15|417.03|414.23|416.95|414.15|0
1644288860000|2022-02-08 02:54:20|416.87|414.07|416.71|413.91|416.87|414.07|416.71|413.91|0
1644288870000|2022-02-08 02:54:30|416.87|414.07|416.71|413.91|416.87|414.07|416.71|413.91|0
1644288900000|2022-02-08 02:55:00|416.79|413.99|416.55|413.75|416.79|413.99|416.55|413.75|0
1644288910000|2022-02-08 02:55:10|416.71|413.91|416.63|413.83|416.71|413.91|416.63|413.83|0
1644288920000|2022-02-08 02:55:20|416.71|413.91|416.71|413.91|416.71|413.91|416.71|413.91|0
1644288930000|2022-02-08 02:55:30|416.55|413.75|416.55|413.75|416.55|413.75|416.55|413.75|0
1644288950000|2022-02-08 02:55:50|416.39|413.59|416.47|413.67|416.47|413.67|416.39|413.59|0
1644288960000|2022-02-08 02:56:00|416.55|413.75|416.55|413.75|416.55|413.75|416.47|413.67|0
1644288970000|2022-02-08 02:56:10|416.63|413.83|416.55|413.75|416.63|413.83|416.55|413.75|0
1644288990000|2022-02-08 02:56:30|416.63|413.83|416.55|413.75|416.63|413.83|416.55|413.75|0
1644289010000|2022-02-08 02:56:50|416.47|413.67|416.47|413.67|416.47|413.67|416.47|413.67|0
1644289020000|2022-02-08 02:57:00|416.55|413.75|416.55|413.75|416.55|413.75|416.47|413.67|0
1644289030000|2022-02-08 02:57:10|416.39|413.59|416.39|413.59|416.39|413.59|416.39|413.59|0
1644289050000|2022-02-08 02:57:30|416.22|413.42|416.22|413.42|416.22|413.42|416.22|413.42|0
1644289070000|2022-02-08 02:57:50|416.39|413.59|416.39|413.59|416.39|413.59|416.39|413.59|0
1644289080000|2022-02-08 02:58:00|416.31|413.51|416.47|413.67|416.47|413.67|416.31|413.51|0
1644289090000|2022-02-08 02:58:10|416.55|413.75|416.55|413.75|416.55|413.75|416.55|413.75|0
1644289140000|2022-02-08 02:59:00|416.63|413.83|416.63|413.83|416.63|413.83|416.63|413.83|0
1644289150000|2022-02-08 02:59:10|416.55|413.75|416.55|413.75|416.55|413.75|416.55|413.75|0
1644289160000|2022-02-08 02:59:20|416.47|413.67|416.55|413.75|416.55|413.75|416.47|413.67|0
1644289200000|2022-02-08 03:00:00|416.47|413.67|416.55|413.75|416.55|413.75|416.47|413.67|0
1644289230000|2022-02-08 03:00:30|416.38|413.58|416.22|413.42|416.38|413.58|416.22|413.42|0
1644289250000|2022-02-08 03:00:50|416.15|413.35|416.22|413.42|416.22|413.42|416.15|413.35|0
1644289260000|2022-02-08 03:01:00|416.31|413.51|416.31|413.51|416.31|413.51|416.31|413.51|0
1644289270000|2022-02-08 03:01:10|416.38|413.58|416.38|413.58|416.38|413.58|416.31|413.51|0
1644289290000|2022-02-08 03:01:30|416.55|413.75|416.55|413.75|416.55|413.75|416.55|413.75|0
1644289320000|2022-02-08 03:02:00|416.71|413.91|416.71|413.91|416.71|413.91|416.71|413.91|0
1644289330000|2022-02-08 03:02:10|416.87|414.07|417.03|414.23|417.03|414.23|416.87|414.07|0
1644289340000|2022-02-08 03:02:20|417.11|414.31|417.19|414.39|417.19|414.39|417.11|414.31|0
1644289360000|2022-02-08 03:02:40|417.35|414.55|417.35|414.55|417.35|414.55|417.35|414.55|0
1644289370000|2022-02-08 03:02:50|417.76|414.96|417.67|414.87|417.76|414.96|417.6|414.8|0
1644289380000|2022-02-08 03:03:00|417.6|414.8|417.44|414.64|417.6|414.8|417.35|414.55|0
1644289390000|2022-02-08 03:03:10|417.51|414.71|417.51|414.71|417.51|414.71|417.51|414.71|0
1644289420000|2022-02-08 03:03:40|417.6|414.8|417.67|414.87|417.67|414.87|417.6|414.8|0
1644289430000|2022-02-08 03:03:50|417.84|415.04|417.51|414.71|417.84|415.04|417.51|414.71|0
1644289440000|2022-02-08 03:04:00|417.35|414.55|417.35|414.55|417.35|414.55|417.35|414.55|0
1644289450000|2022-02-08 03:04:10|417.51|414.71|417.44|414.64|417.51|414.71|417.44|414.64|0
1644289460000|2022-02-08 03:04:20|417.35|414.55|417.35|414.55|417.35|414.55|417.35|414.55|0
1644289470000|2022-02-08 03:04:30|417.27|414.47|417.35|414.55|417.35|414.55|417.19|414.39|0
1644289490000|2022-02-08 03:04:50|417.19|414.39|417.19|414.39|417.19|414.39|417.19|414.39|0
1644289500000|2022-02-08 03:05:00|417.11|414.31|417.03|414.23|417.11|414.31|417.03|414.23|0
1644289510000|2022-02-08 03:05:10|416.95|414.15|416.87|414.07|416.95|414.15|416.87|414.07|0
1644289520000|2022-02-08 03:05:20|416.95|414.15|416.95|414.15|416.95|414.15|416.95|414.15|0
1644289530000|2022-02-08 03:05:30|416.87|414.07|417.03|414.23|417.03|414.23|416.87|414.07|0
1644289540000|2022-02-08 03:05:40|416.95|414.15|416.87|414.07|416.95|414.15|416.87|414.07|0
1644289550000|2022-02-08 03:05:50|416.95|414.15|416.95|414.15|417.03|414.23|416.87|414.07|0
1644289560000|2022-02-08 03:06:00|417.03|414.23|417.19|414.39|417.19|414.39|417.03|414.23|0
1644289580000|2022-02-08 03:06:20|417.27|414.47|417.19|414.39|417.27|414.47|417.19|414.39|0
1644289600000|2022-02-08 03:06:40|417.27|414.47|417.35|414.55|417.35|414.55|417.27|414.47|0
1644289610000|2022-02-08 03:06:50|417.27|414.47|417.27|414.47|417.27|414.47|417.27|414.47|0
1644289620000|2022-02-08 03:07:00|417.19|414.39|417.35|414.55|417.35|414.55|417.19|414.39|0
1644289640000|2022-02-08 03:07:20|417.19|414.39|417.35|414.55|417.35|414.55|417.19|414.39|0
1644289650000|2022-02-08 03:07:30|417.19|414.39|417.35|414.55|417.35|414.55|417.19|414.39|0
1644289660000|2022-02-08 03:07:40|417.19|414.39|417.19|414.39|417.19|414.39|417.19|414.39|0
1644289690000|2022-02-08 03:08:10|417.35|414.55|417.35|414.55|417.35|414.55|417.35|414.55|0
1644289700000|2022-02-08 03:08:20|417.19|414.39|417.27|414.47|417.35|414.55|417.19|414.39|0
1644289710000|2022-02-08 03:08:30|417.51|414.71|417.51|414.71|417.51|414.71|417.51|414.71|0
1644289720000|2022-02-08 03:08:40|417.67|414.87|417.67|414.87|417.67|414.87|417.67|414.87|0
1644289730000|2022-02-08 03:08:50|417.6|414.8|417.6|414.8|417.6|414.8|417.6|414.8|0
1644289740000|2022-02-08 03:09:00|417.51|414.71|417.67|414.87|417.67|414.87|417.51|414.71|0
1644289750000|2022-02-08 03:09:10|417.83|415.03|417.92|415.12|417.92|415.12|417.83|415.03|0
1644289760000|2022-02-08 03:09:20|418|415.2|418|415.2|418|415.2|418|415.2|0
1644289770000|2022-02-08 03:09:30|417.92|415.12|418|415.2|418|415.2|417.83|415.03|0
1644289780000|2022-02-08 03:09:40|418.16|415.36|418.16|415.36|418.16|415.36|418.16|415.36|0
1644289790000|2022-02-08 03:09:50|418.08|415.28|418.16|415.36|418.16|415.36|418.08|415.28|0
1644289800000|2022-02-08 03:10:00|418|415.2|418.08|415.28|418.16|415.36|418|415.2|0
1644289810000|2022-02-08 03:10:10|418.16|415.36|418.32|415.52|418.32|415.52|418.16|415.36|0
1644289820000|2022-02-08 03:10:20|418.24|415.44|418.08|415.28|418.24|415.44|418.08|415.28|0
1644289830000|2022-02-08 03:10:30|418.16|415.36|417.99|415.19|418.16|415.36|417.99|415.19|0
1644289840000|2022-02-08 03:10:40|418.16|415.36|418.16|415.36|418.16|415.36|417.99|415.19|0
1644289850000|2022-02-08 03:10:50|418.08|415.28|418.16|415.36|418.16|415.36|418.08|415.28|0
1644289860000|2022-02-08 03:11:00|418.08|415.28|418.16|415.36|418.16|415.36|418.08|415.28|0
1644289880000|2022-02-08 03:11:20|418.24|415.44|418.16|415.36|418.24|415.44|418.16|415.36|0
1644289890000|2022-02-08 03:11:30|418.08|415.28|418.08|415.28|418.08|415.28|418.08|415.28|0
1644289900000|2022-02-08 03:11:40|418.16|415.36|418.16|415.36|418.24|415.44|418.16|415.36|0
1644289910000|2022-02-08 03:11:50|418.32|415.52|418.16|415.36|418.32|415.52|418.16|415.36|0
1644289930000|2022-02-08 03:12:10|418.24|415.44|418.24|415.44|418.24|415.44|418.24|415.44|0
1644289940000|2022-02-08 03:12:20|418.16|415.36|418.16|415.36|418.16|415.36|418.16|415.36|0
1644289950000|2022-02-08 03:12:30|417.99|415.19|418.08|415.28|418.08|415.28|417.99|415.19|0
1644289960000|2022-02-08 03:12:40|418.16|415.36|418.16|415.36|418.16|415.36|418.16|415.36|0
1644289980000|2022-02-08 03:13:00|418.08|415.28|418.16|415.36|418.24|415.44|418.08|415.28|0
1644289990000|2022-02-08 03:13:10|418.08|415.28|418.16|415.36|418.16|415.36|418.08|415.28|0
1644290000000|2022-02-08 03:13:20|418.08|415.28|417.99|415.19|418.16|415.36|417.99|415.19|0
1644290010000|2022-02-08 03:13:30|418.08|415.28|417.99|415.19|418.16|415.36|417.99|415.19|0
1644290020000|2022-02-08 03:13:40|418.16|415.36|417.99|415.19|418.16|415.36|417.99|415.19|0
1644290040000|2022-02-08 03:14:00|417.83|415.03|417.99|415.19|417.99|415.19|417.83|415.03|0
1644290060000|2022-02-08 03:14:20|418.16|415.36|418.16|415.36|418.16|415.36|418.16|415.36|0
1644290090000|2022-02-08 03:14:50|418.32|415.52|418.32|415.52|418.32|415.52|418.32|415.52|0
1644290100000|2022-02-08 03:15:00|418.15|415.35|418.15|415.35|418.15|415.35|418.15|415.35|0
1644290120000|2022-02-08 03:15:20|417.99|415.19|417.99|415.19|417.99|415.19|417.99|415.19|0
1644290130000|2022-02-08 03:15:30|417.83|415.03|417.99|415.19|417.99|415.19|417.83|415.03|0
1644290140000|2022-02-08 03:15:40|418.08|415.28|417.99|415.19|418.08|415.28|417.99|415.19|0
1644290170000|2022-02-08 03:16:10|417.92|415.12|417.92|415.12|417.92|415.12|417.92|415.12|0
1644290180000|2022-02-08 03:16:20|417.83|415.03|417.92|415.12|417.92|415.12|417.83|415.03|0
1644290190000|2022-02-08 03:16:30|417.83|415.03|417.83|415.03|417.83|415.03|417.83|415.03|0
1644290200000|2022-02-08 03:16:40|417.67|414.87|417.67|414.87|417.67|414.87|417.67|414.87|0
1644290210000|2022-02-08 03:16:50|417.59|414.79|417.59|414.79|417.59|414.79|417.59|414.79|0
1644290220000|2022-02-08 03:17:00|417.51|414.71|417.51|414.71|417.51|414.71|417.51|414.71|0
1644290240000|2022-02-08 03:17:20|417.35|414.55|417.02|414.22|417.35|414.55|417.02|414.22|0
1644290250000|2022-02-08 03:17:30|417.19|414.39|417.19|414.39|417.19|414.39|417.02|414.22|0
1644290260000|2022-02-08 03:17:40|417.35|414.55|417.35|414.55|417.35|414.55|417.35|414.55|0
1644290270000|2022-02-08 03:17:50|417.51|414.71|417.51|414.71|417.51|414.71|417.51|414.71|0
1644290280000|2022-02-08 03:18:00|417.35|414.55|417.27|414.47|417.35|414.55|417.27|414.47|0
1644290300000|2022-02-08 03:18:20|417.18|414.38|417.35|414.55|417.35|414.55|417.18|414.38|0
1644290310000|2022-02-08 03:18:30|417.43|414.63|417.43|414.63|417.43|414.63|417.43|414.63|0
1644290320000|2022-02-08 03:18:40|417.51|414.71|417.67|414.87|417.67|414.87|417.51|414.71|0
1644290330000|2022-02-08 03:18:50|417.83|415.03|417.83|415.03|417.83|415.03|417.83|415.03|0
1644290340000|2022-02-08 03:19:00|417.75|414.95|417.67|414.87|417.75|414.95|417.67|414.87|0
1644290360000|2022-02-08 03:19:20|417.83|415.03|417.83|415.03|417.83|415.03|417.75|414.95|0
1644290370000|2022-02-08 03:19:30|417.67|414.87|417.75|414.95|417.75|414.95|417.67|414.87|0
1644290380000|2022-02-08 03:19:40|417.83|415.03|417.83|415.03|417.83|415.03|417.83|415.03|0
1644290410000|2022-02-08 03:20:10|417.67|414.87|417.67|414.87|417.67|414.87|417.67|414.87|0
1644290420000|2022-02-08 03:20:20|417.83|415.03|417.83|415.03|417.83|415.03|417.83|415.03|0
1644290430000|2022-02-08 03:20:30|417.75|414.95|417.51|414.71|417.75|414.95|417.51|414.71|0
1644290440000|2022-02-08 03:20:40|417.67|414.87|417.75|414.95|417.75|414.95|417.67|414.87|0
1644290450000|2022-02-08 03:20:50|417.83|415.03|417.83|415.03|417.83|415.03|417.83|415.03|0
1644290470000|2022-02-08 03:21:10|417.91|415.11|417.67|414.87|417.99|415.19|417.67|414.87|0
1644290480000|2022-02-08 03:21:20|417.75|414.95|417.83|415.03|417.83|415.03|417.67|414.87|0
1644290490000|2022-02-08 03:21:30|417.91|415.11|417.83|415.03|417.91|415.11|417.83|415.03|0
1644290500000|2022-02-08 03:21:40|417.75|414.95|417.83|415.03|417.83|415.03|417.67|414.87|0
1644290510000|2022-02-08 03:21:50|417.99|415.19|417.75|414.95|417.99|415.19|417.75|414.95|0
1644290520000|2022-02-08 03:22:00|417.67|414.87|417.67|414.87|417.67|414.87|417.67|414.87|0
1644290530000|2022-02-08 03:22:10|417.83|415.03|417.83|415.03|417.83|415.03|417.83|415.03|0
1644290540000|2022-02-08 03:22:20|417.67|414.87|417.75|414.95|417.75|414.95|417.67|414.87|0
1644290550000|2022-02-08 03:22:30|417.83|415.03|417.83|415.03|417.83|415.03|417.83|415.03|0
1644290560000|2022-02-08 03:22:40|417.91|415.11|417.91|415.11|417.91|415.11|417.91|415.11|0
1644290570000|2022-02-08 03:22:50|417.99|415.19|417.91|415.11|417.99|415.19|417.91|415.11|0
1644290580000|2022-02-08 03:23:00|417.99|415.19|417.99|415.19|417.99|415.19|417.91|415.11|0
1644290590000|2022-02-08 03:23:10|417.91|415.11|417.91|415.11|417.99|415.19|417.83|415.03|0
1644290600000|2022-02-08 03:23:20|417.83|415.03|417.83|415.03|417.83|415.03|417.83|415.03|0
1644290620000|2022-02-08 03:23:40|417.67|414.87|417.67|414.87|417.67|414.87|417.67|414.87|0
1644290630000|2022-02-08 03:23:50|417.75|414.95|417.83|415.03|417.83|415.03|417.75|414.95|0
1644290640000|2022-02-08 03:24:00|417.91|415.11|417.83|415.03|417.91|415.11|417.83|415.03|0
1644290650000|2022-02-08 03:24:10|417.67|414.87|417.67|414.87|417.67|414.87|417.67|414.87|0
1644290660000|2022-02-08 03:24:20|417.75|414.95|417.67|414.87|417.83|415.03|417.67|414.87|0
1644290670000|2022-02-08 03:24:30|417.51|414.71|417.51|414.71|417.51|414.71|417.51|414.71|0
1644290680000|2022-02-08 03:24:40|417.59|414.79|417.51|414.71|417.59|414.79|417.51|414.71|0
1644290690000|2022-02-08 03:24:50|417.59|414.79|417.43|414.63|417.59|414.79|417.43|414.63|0
1644290700000|2022-02-08 03:25:00|417.51|414.71|417.67|414.87|417.67|414.87|417.43|414.63|0
1644290720000|2022-02-08 03:25:20|417.75|414.95|417.51|414.71|417.75|414.95|417.51|414.71|0
1644290750000|2022-02-08 03:25:50|417.5|414.7|417.5|414.7|417.5|414.7|417.5|414.7|0
1644290770000|2022-02-08 03:26:10|417.59|414.79|417.59|414.79|417.59|414.79|417.59|414.79|0
1644290780000|2022-02-08 03:26:20|417.5|414.7|417.5|414.7|417.5|414.7|417.5|414.7|0
1644290790000|2022-02-08 03:26:30|417.43|414.63|417.43|414.63|417.43|414.63|417.43|414.63|0
1644290800000|2022-02-08 03:26:40|417.34|414.54|417.43|414.63|417.43|414.63|417.34|414.54|0
1644290810000|2022-02-08 03:26:50|417.34|414.54|417.34|414.54|417.43|414.63|417.34|414.54|0
1644290830000|2022-02-08 03:27:10|417.27|414.47|417.27|414.47|417.27|414.47|417.18|414.38|0
1644290840000|2022-02-08 03:27:20|417.34|414.54|417.34|414.54|417.34|414.54|417.34|414.54|0
1644290860000|2022-02-08 03:27:40|417.27|414.47|417.18|414.38|417.27|414.47|417.18|414.38|0
1644290880000|2022-02-08 03:28:00|417.27|414.47|417.27|414.47|417.27|414.47|417.27|414.47|0
1644290890000|2022-02-08 03:28:10|417.34|414.54|417.34|414.54|417.34|414.54|417.27|414.47|0
1644290900000|2022-02-08 03:28:20|417.27|414.47|417.27|414.47|417.27|414.47|417.27|414.47|0
1644290910000|2022-02-08 03:28:30|417.18|414.38|416.62|413.82|417.18|414.38|416.54|413.74|0
1644290920000|2022-02-08 03:28:40|416.7|413.9|416.54|413.74|416.7|413.9|416.54|413.74|0
1644290930000|2022-02-08 03:28:50|416.37|413.57|416.37|413.57|416.37|413.57|416.37|413.57|0
1644290940000|2022-02-08 03:29:00|416.21|413.41|416.37|413.57|416.37|413.57|416.21|413.41|0
1644290950000|2022-02-08 03:29:10|416.54|413.74|416.54|413.74|416.54|413.74|416.54|413.74|0
1644290960000|2022-02-08 03:29:20|416.46|413.66|416.62|413.82|416.62|413.82|416.46|413.66|0
1644290970000|2022-02-08 03:29:30|416.54|413.74|416.62|413.82|416.62|413.82|416.54|413.74|0
1644290980000|2022-02-08 03:29:40|416.7|413.9|416.62|413.82|416.7|413.9|416.62|413.82|0
1644290990000|2022-02-08 03:29:50|416.7|413.9|416.54|413.74|416.7|413.9|416.54|413.74|0
1644291000000|2022-02-08 03:30:00|416.46|413.66|416.54|413.74|416.7|413.9|416.46|413.66|0
1644291010000|2022-02-08 03:30:10|416.37|413.57|416.46|413.66|416.46|413.66|416.37|413.57|0
1644291020000|2022-02-08 03:30:20|416.37|413.57|416.46|413.66|416.54|413.74|416.37|413.57|0
1644291030000|2022-02-08 03:30:30|416.54|413.74|416.54|413.74|416.54|413.74|416.54|413.74|0
1644291050000|2022-02-08 03:30:50|416.37|413.57|416.54|413.74|416.54|413.74|416.37|413.57|0
1644291080000|2022-02-08 03:31:20|416.7|413.9|417.02|414.22|417.02|414.22|416.7|413.9|0
1644291090000|2022-02-08 03:31:30|416.86|414.06|416.86|414.06|416.94|414.14|416.86|414.06|0
1644291110000|2022-02-08 03:31:50|416.78|413.98|416.94|414.14|416.94|414.14|416.78|413.98|0
1644291120000|2022-02-08 03:32:00|416.86|414.06|416.86|414.06|416.86|414.06|416.86|414.06|0
1644291130000|2022-02-08 03:32:10|416.94|414.14|416.94|414.14|416.94|414.14|416.94|414.14|0
1644291140000|2022-02-08 03:32:20|416.86|414.06|416.7|413.9|416.86|414.06|416.7|413.9|0
1644291170000|2022-02-08 03:32:50|416.78|413.98|416.78|413.98|416.78|413.98|416.78|413.98|0
1644291180000|2022-02-08 03:33:00|416.7|413.9|416.7|413.9|416.7|413.9|416.7|413.9|0
1644291190000|2022-02-08 03:33:10|416.53|413.73|416.46|413.66|416.53|413.73|416.46|413.66|0
1644291200000|2022-02-08 03:33:20|416.37|413.57|416.37|413.57|416.46|413.66|416.3|413.5|0
1644291210000|2022-02-08 03:33:30|416.3|413.5|416.53|413.73|416.53|413.73|416.3|413.5|0
1644291220000|2022-02-08 03:33:40|416.46|413.66|416.37|413.57|416.53|413.73|416.37|413.57|0
1644291230000|2022-02-08 03:33:50|416.53|413.73|416.37|413.57|416.53|413.73|416.3|413.5|0
1644291240000|2022-02-08 03:34:00|416.21|413.41|416.21|413.41|416.21|413.41|416.05|413.25|0
1644291250000|2022-02-08 03:34:10|416.13|413.33|416.21|413.41|416.21|413.41|416.13|413.33|0
1644291260000|2022-02-08 03:34:20|416.3|413.5|416.3|413.5|416.37|413.57|416.3|413.5|0
1644291270000|2022-02-08 03:34:30|416.21|413.41|416.37|413.57|416.37|413.57|416.21|413.41|0
1644291280000|2022-02-08 03:34:40|416.53|413.73|416.7|413.9|416.7|413.9|416.53|413.73|0
1644291290000|2022-02-08 03:34:50|416.86|414.06|416.86|414.06|416.86|414.06|416.86|414.06|0
1644291300000|2022-02-08 03:35:00|416.78|413.98|416.69|413.89|416.78|413.98|416.62|413.82|0
1644291310000|2022-02-08 03:35:10|416.53|413.73|416.53|413.73|416.53|413.73|416.53|413.73|0
1644291320000|2022-02-08 03:35:20|416.37|413.57|416.37|413.57|416.37|413.57|416.37|413.57|0
1644291330000|2022-02-08 03:35:30|416.46|413.66|416.46|413.66|416.46|413.66|416.46|413.66|0
1644291340000|2022-02-08 03:35:40|416.53|413.73|416.46|413.66|416.53|413.73|416.46|413.66|0
1644291350000|2022-02-08 03:35:50|416.53|413.73|416.46|413.66|416.53|413.73|416.46|413.66|0
1644291360000|2022-02-08 03:36:00|416.37|413.57|416.21|413.41|416.37|413.57|416.21|413.41|0
1644291370000|2022-02-08 03:36:10|416.29|413.49|416.21|413.41|416.29|413.49|416.21|413.41|0
1644291380000|2022-02-08 03:36:20|416.05|413.25|416.05|413.25|416.21|413.41|416.05|413.25|0
1644291390000|2022-02-08 03:36:30|416.21|413.41|416.13|413.33|416.21|413.41|416.13|413.33|0
1644291400000|2022-02-08 03:36:40|416.05|413.25|415.73|412.93|416.05|413.25|415.73|412.93|0
1644291420000|2022-02-08 03:37:00|415.57|412.77|415.49|412.69|415.57|412.77|415.41|412.61|0
1644291430000|2022-02-08 03:37:10|415.65|412.85|415.73|412.93|415.73|412.93|415.65|412.85|0
1644291440000|2022-02-08 03:37:20|415.65|412.85|415.65|412.85|415.65|412.85|415.65|412.85|0
1644291450000|2022-02-08 03:37:30|415.73|412.93|415.81|413.01|415.89|413.09|415.73|412.93|0
1644291460000|2022-02-08 03:37:40|416.05|413.25|415.89|413.09|416.05|413.25|415.89|413.09|0
1644291480000|2022-02-08 03:38:00|415.73|412.93|415.89|413.09|415.89|413.09|415.73|412.93|0
1644291510000|2022-02-08 03:38:30|415.97|413.17|416.05|413.25|416.05|413.25|415.97|413.17|0
1644291520000|2022-02-08 03:38:40|416.21|413.41|416.13|413.33|416.21|413.41|416.13|413.33|0
1644291530000|2022-02-08 03:38:50|416.21|413.41|416.13|413.33|416.21|413.41|416.13|413.33|0
1644291540000|2022-02-08 03:39:00|416.21|413.41|416.05|413.25|416.21|413.41|416.05|413.25|0
1644291550000|2022-02-08 03:39:10|415.89|413.09|415.89|413.09|415.89|413.09|415.89|413.09|0
1644291560000|2022-02-08 03:39:20|415.97|413.17|416.05|413.25|416.05|413.25|415.97|413.17|0
1644291570000|2022-02-08 03:39:30|416.13|413.33|416.13|413.33|416.13|413.33|416.13|413.33|0
1644291580000|2022-02-08 03:39:40|416.05|413.25|416.05|413.25|416.21|413.41|416.05|413.25|0
1644291590000|2022-02-08 03:39:50|416.21|413.41|416.13|413.33|416.21|413.41|416.13|413.33|0
1644291600000|2022-02-08 03:40:00|416.05|413.25|416.05|413.25|416.05|413.25|416.05|413.25|0
1644291610000|2022-02-08 03:40:10|415.97|413.17|415.89|413.09|415.97|413.17|415.89|413.09|0
1644291620000|2022-02-08 03:40:20|416.05|413.25|416.05|413.25|416.05|413.25|416.05|413.25|0
1644291640000|2022-02-08 03:40:40|416.13|413.33|416.21|413.41|416.21|413.41|416.13|413.33|0
1644291660000|2022-02-08 03:41:00|416.13|413.33|416.21|413.41|416.21|413.41|416.13|413.33|0
1644291670000|2022-02-08 03:41:10|416.29|413.49|416.37|413.57|416.37|413.57|416.21|413.41|0
1644291680000|2022-02-08 03:41:20|416.53|413.73|416.53|413.73|416.53|413.73|416.53|413.73|0
1644291700000|2022-02-08 03:41:40|416.62|413.82|416.62|413.82|416.62|413.82|416.53|413.73|0
1644291710000|2022-02-08 03:41:50|416.69|413.89|416.53|413.73|416.69|413.89|416.53|413.73|0
1644291720000|2022-02-08 03:42:00|416.62|413.82|416.62|413.82|416.62|413.82|416.62|413.82|0
1644291730000|2022-02-08 03:42:10|416.53|413.73|416.53|413.73|416.53|413.73|416.53|413.73|0
1644291740000|2022-02-08 03:42:20|416.69|413.89|416.53|413.73|416.69|413.89|416.53|413.73|0
1644291750000|2022-02-08 03:42:30|416.69|413.89|416.53|413.73|416.69|413.89|416.53|413.73|0
1644291770000|2022-02-08 03:42:50|416.69|413.89|416.69|413.89|416.69|413.89|416.69|413.89|0
1644291830000|2022-02-08 03:43:50|416.85|414.05|416.85|414.05|416.85|414.05|416.85|414.05|0
1644291880000|2022-02-08 03:44:40|416.78|413.98|416.85|414.05|416.85|414.05|416.78|413.98|0
1644291890000|2022-02-08 03:44:50|416.78|413.98|416.69|413.89|416.78|413.98|416.69|413.89|0
1644291900000|2022-02-08 03:45:00|416.85|414.05|416.85|414.05|416.85|414.05|416.69|413.89|0
1644291910000|2022-02-08 03:45:10|417.1|414.3|417.01|414.21|417.1|414.3|417.01|414.21|0
1644291920000|2022-02-08 03:45:20|417.1|414.3|417.18|414.38|417.18|414.38|417.1|414.3|0
1644291930000|2022-02-08 03:45:30|417.34|414.54|417.34|414.54|417.34|414.54|417.34|414.54|0
1644291960000|2022-02-08 03:46:00|417.5|414.7|418.47|415.67|418.47|415.67|417.5|414.7|0
1644291970000|2022-02-08 03:46:10|418.31|415.51|418.63|415.83|418.63|415.83|418.31|415.51|0
1644291990000|2022-02-08 03:46:30|418.47|415.67|418.31|415.51|418.47|415.67|418.31|415.51|0
1644292000000|2022-02-08 03:46:40|418.23|415.43|418.23|415.43|418.23|415.43|418.23|415.43|0
1644292010000|2022-02-08 03:46:50|418.14|415.34|418.31|415.51|418.31|415.51|418.14|415.34|0
1644292020000|2022-02-08 03:47:00|418.14|415.34|417.82|415.02|418.14|415.34|417.82|415.02|0
1644292040000|2022-02-08 03:47:20|417.74|414.94|417.98|415.18|417.98|415.18|417.74|414.94|0
1644292050000|2022-02-08 03:47:30|418.14|415.34|418.14|415.34|418.14|415.34|418.14|415.34|0
1644292060000|2022-02-08 03:47:40|418.3|415.5|418.14|415.34|418.3|415.5|418.14|415.34|0
1644292070000|2022-02-08 03:47:50|418.23|415.43|418.39|415.59|418.39|415.59|418.14|415.34|0
1644292080000|2022-02-08 03:48:00|418.3|415.5|418.14|415.34|418.39|415.59|418.14|415.34|0
1644292090000|2022-02-08 03:48:10|417.98|415.18|417.98|415.18|417.98|415.18|417.98|415.18|0
1644292100000|2022-02-08 03:48:20|418.14|415.34|417.66|414.86|418.14|415.34|417.66|414.86|0
1644292110000|2022-02-08 03:48:30|417.82|415.02|417.74|414.94|417.82|415.02|417.74|414.94|0
1644292120000|2022-02-08 03:48:40|417.66|414.86|417.66|414.86|417.66|414.86|417.66|414.86|0
1644292140000|2022-02-08 03:49:00|417.74|414.94|417.74|414.94|417.74|414.94|417.66|414.86|0
1644292150000|2022-02-08 03:49:10|417.82|415.02|417.82|415.02|417.82|415.02|417.82|415.02|0
1644292160000|2022-02-08 03:49:20|417.66|414.86|417.66|414.86|417.74|414.94|417.66|414.86|0
1644292170000|2022-02-08 03:49:30|417.58|414.78|417.58|414.78|417.58|414.78|417.58|414.78|0
1644292180000|2022-02-08 03:49:40|417.66|414.86|417.66|414.86|417.66|414.86|417.66|414.86|0
1644292200000|2022-02-08 03:50:00|417.82|415.02|417.82|415.02|417.82|415.02|417.82|415.02|0
1644292210000|2022-02-08 03:50:10|417.74|414.94|417.66|414.86|417.74|414.94|417.66|414.86|0
1644292220000|2022-02-08 03:50:20|417.58|414.78|417.66|414.86|417.66|414.86|417.58|414.78|0
1644292230000|2022-02-08 03:50:30|417.58|414.78|417.58|414.78|417.66|414.86|417.58|414.78|0
1644292240000|2022-02-08 03:50:40|417.66|414.86|417.66|414.86|417.66|414.86|417.66|414.86|0
1644292260000|2022-02-08 03:51:00|417.74|414.94|417.74|414.94|417.74|414.94|417.74|414.94|0
1644292270000|2022-02-08 03:51:10|417.82|415.02|417.82|415.02|417.82|415.02|417.82|415.02|0
1644292280000|2022-02-08 03:51:20|417.66|414.86|417.66|414.86|417.74|414.94|417.66|414.86|0
1644292290000|2022-02-08 03:51:30|417.74|414.94|417.74|414.94|417.74|414.94|417.66|414.86|0
1644292300000|2022-02-08 03:51:40|417.66|414.86|417.98|415.18|417.98|415.18|417.66|414.86|0
1644292330000|2022-02-08 03:52:10|418.14|415.34|417.98|415.18|418.14|415.34|417.98|415.18|0
1644292340000|2022-02-08 03:52:20|418.14|415.34|418.14|415.34|418.14|415.34|418.14|415.34|0
1644292350000|2022-02-08 03:52:30|417.98|415.18|417.98|415.18|417.98|415.18|417.98|415.18|0
1644292360000|2022-02-08 03:52:40|418.06|415.26|418.06|415.26|418.06|415.26|418.06|415.26|0
1644292370000|2022-02-08 03:52:50|417.98|415.18|417.98|415.18|418.06|415.26|417.98|415.18|0
1644292380000|2022-02-08 03:53:00|417.82|415.02|417.98|415.18|417.98|415.18|417.82|415.02|0
1644292390000|2022-02-08 03:53:10|418.06|415.26|417.98|415.18|418.06|415.26|417.98|415.18|0
1644292400000|2022-02-08 03:53:20|418.06|415.26|417.98|415.18|418.06|415.26|417.98|415.18|0
1644292410000|2022-02-08 03:53:30|418.14|415.34|418.14|415.34|418.14|415.34|418.14|415.34|0
1644292420000|2022-02-08 03:53:40|418.3|415.5|418.14|415.34|418.3|415.5|418.14|415.34|0
1644292430000|2022-02-08 03:53:50|418.23|415.43|418.3|415.5|418.3|415.5|418.23|415.43|0
1644292440000|2022-02-08 03:54:00|418.46|415.66|418.55|415.75|418.63|415.83|418.46|415.66|0
1644292450000|2022-02-08 03:54:10|418.46|415.66|418.3|415.5|418.46|415.66|418.3|415.5|0
1644292470000|2022-02-08 03:54:30|418.39|415.59|418.39|415.59|418.39|415.59|418.3|415.5|0
1644292480000|2022-02-08 03:54:40|418.3|415.5|418.39|415.59|418.39|415.59|418.3|415.5|0
1644292490000|2022-02-08 03:54:50|418.46|415.66|418.79|415.99|418.79|415.99|418.46|415.66|0
1644292500000|2022-02-08 03:55:00|418.95|416.15|418.71|415.91|418.95|416.15|418.71|415.91|0
1644292510000|2022-02-08 03:55:10|418.79|415.99|418.63|415.83|418.79|415.99|418.63|415.83|0
1644292520000|2022-02-08 03:55:20|418.71|415.91|418.79|415.99|418.79|415.99|418.71|415.91|0
1644292530000|2022-02-08 03:55:30|418.63|415.83|418.63|415.83|418.63|415.83|418.63|415.83|0
1644292540000|2022-02-08 03:55:40|418.79|415.99|418.46|415.66|418.79|415.99|418.46|415.66|0
1644292550000|2022-02-08 03:55:50|418.63|415.83|418.63|415.83|418.63|415.83|418.63|415.83|0
1644292560000|2022-02-08 03:56:00|418.3|415.5|418.46|415.66|418.55|415.75|418.3|415.5|0
1644292570000|2022-02-08 03:56:10|418.39|415.59|418.55|415.75|418.55|415.75|418.39|415.59|0
1644292580000|2022-02-08 03:56:20|418.46|415.66|418.55|415.75|418.55|415.75|418.46|415.66|0
1644292590000|2022-02-08 03:56:30|418.63|415.83|418.55|415.75|418.63|415.83|418.46|415.66|0
1644292600000|2022-02-08 03:56:40|418.62|415.82|418.46|415.66|418.62|415.82|418.39|415.59|0
1644292610000|2022-02-08 03:56:50|418.55|415.75|418.46|415.66|418.55|415.75|418.46|415.66|0
1644292620000|2022-02-08 03:57:00|418.39|415.59|418.46|415.66|418.46|415.66|418.39|415.59|0
1644292640000|2022-02-08 03:57:20|418.3|415.5|418.14|415.34|418.3|415.5|418.14|415.34|0
1644292650000|2022-02-08 03:57:30|418.22|415.42|418.22|415.42|418.22|415.42|418.22|415.42|0
1644292660000|2022-02-08 03:57:40|418.14|415.34|418.14|415.34|418.14|415.34|418.14|415.34|0
1644292670000|2022-02-08 03:57:50|418.3|415.5|418.3|415.5|418.3|415.5|418.3|415.5|0
1644292690000|2022-02-08 03:58:10|418.46|415.66|418.46|415.66|418.46|415.66|418.46|415.66|0
1644292700000|2022-02-08 03:58:20|418.39|415.59|418.22|415.42|418.46|415.66|418.22|415.42|0
1644292710000|2022-02-08 03:58:30|418.3|415.5|418.22|415.42|418.3|415.5|418.22|415.42|0
1644292720000|2022-02-08 03:58:40|418.14|415.34|418.14|415.34|418.14|415.34|418.14|415.34|0
1644292750000|2022-02-08 03:59:10|418.22|415.42|417.98|415.18|418.22|415.42|417.98|415.18|0
1644292770000|2022-02-08 03:59:30|417.9|415.1|418.14|415.34|418.14|415.34|417.9|415.1|0
1644292780000|2022-02-08 03:59:40|418.06|415.26|418.3|415.5|418.3|415.5|418.06|415.26|0
1644292790000|2022-02-08 03:59:50|418.22|415.42|418.22|415.42|418.22|415.42|418.14|415.34|0
1644292800000|2022-02-08 04:00:00|418.14|415.34|418.22|415.42|418.22|415.42|418.14|415.34|0
1644292810000|2022-02-08 04:00:10|418.3|415.5|418.14|415.34|418.3|415.5|418.14|415.34|0
1644292820000|2022-02-08 04:00:20|417.98|415.18|418.14|415.34|418.14|415.34|417.98|415.18|0
1644292830000|2022-02-08 04:00:30|418.22|415.42|418.14|415.34|418.3|415.5|418.14|415.34|0
1644292840000|2022-02-08 04:00:40|417.74|414.94|417.82|415.02|417.82|415.02|417.74|414.94|0
1644292850000|2022-02-08 04:00:50|417.9|415.1|417.98|415.18|417.98|415.18|417.82|415.02|0
1644292870000|2022-02-08 04:01:10|417.9|415.1|417.82|415.02|417.9|415.1|417.82|415.02|0
1644292880000|2022-02-08 04:01:20|417.98|415.18|417.82|415.02|417.98|415.18|417.82|415.02|0
1644292900000|2022-02-08 04:01:40|417.98|415.18|417.98|415.18|418.14|415.34|417.98|415.18|0
1644292910000|2022-02-08 04:01:50|418.06|415.26|417.98|415.18|418.06|415.26|417.98|415.18|0
1644292920000|2022-02-08 04:02:00|418.14|415.34|418.22|415.42|418.3|415.5|418.14|415.34|0
1644292930000|2022-02-08 04:02:10|418.14|415.34|418.3|415.5|418.3|415.5|418.14|415.34|0
1644292940000|2022-02-08 04:02:20|418.38|415.58|418.3|415.5|418.46|415.66|418.3|415.5|0
1644292950000|2022-02-08 04:02:30|417.81|415.01|417.81|415.01|417.81|415.01|417.81|415.01|0
1644292960000|2022-02-08 04:02:40|417.98|415.18|417.81|415.01|417.98|415.18|417.81|415.01|0
1644292970000|2022-02-08 04:02:50|417.74|414.94|417.74|414.94|417.74|414.94|417.65|414.85|0
1644292980000|2022-02-08 04:03:00|417.65|414.85|417.81|415.01|417.81|415.01|417.65|414.85|0
1644292990000|2022-02-08 04:03:10|417.98|415.18|417.98|415.18|417.98|415.18|417.98|415.18|0
1644293000000|2022-02-08 04:03:20|418.06|415.26|418.06|415.26|418.06|415.26|418.06|415.26|0
1644293010000|2022-02-08 04:03:30|418.14|415.34|418.14|415.34|418.14|415.34|418.14|415.34|0
1644293020000|2022-02-08 04:03:40|417.98|415.18|417.98|415.18|417.98|415.18|417.98|415.18|0
1644293030000|2022-02-08 04:03:50|418.06|415.26|418.14|415.34|418.14|415.34|418.06|415.26|0
1644293040000|2022-02-08 04:04:00|418.3|415.5|418.22|415.42|418.3|415.5|418.22|415.42|0
1644293050000|2022-02-08 04:04:10|418.3|415.5|418.3|415.5|418.3|415.5|418.3|415.5|0
1644293080000|2022-02-08 04:04:40|418.14|415.34|418.14|415.34|418.22|415.42|418.14|415.34|0
1644293090000|2022-02-08 04:04:50|418.06|415.26|418.06|415.26|418.06|415.26|418.06|415.26|0
1644293100000|2022-02-08 04:05:00|417.98|415.18|417.98|415.18|417.98|415.18|417.98|415.18|0
1644293110000|2022-02-08 04:05:10|418.22|415.42|418.22|415.42|418.22|415.42|418.22|415.42|0
1644293120000|2022-02-08 04:05:20|418.3|415.5|418.22|415.42|418.3|415.5|418.22|415.42|0
1644293140000|2022-02-08 04:05:40|418.3|415.5|418.14|415.34|418.3|415.5|418.14|415.34|0
1644293170000|2022-02-08 04:06:10|418.3|415.5|418.14|415.34|418.3|415.5|418.14|415.34|0
1644293180000|2022-02-08 04:06:20|418.22|415.42|418.3|415.5|418.3|415.5|418.22|415.42|0
1644293190000|2022-02-08 04:06:30|418.22|415.42|418.14|415.34|418.22|415.42|418.14|415.34|0
1644293220000|2022-02-08 04:07:00|418.3|415.5|418.14|415.34|418.3|415.5|418.14|415.34|0
1644293230000|2022-02-08 04:07:10|418.22|415.42|418.46|415.66|418.46|415.66|418.22|415.42|0
1644293280000|2022-02-08 04:08:00|418.62|415.82|418.62|415.82|418.62|415.82|418.62|415.82|0
1644293310000|2022-02-08 04:08:30|418.3|415.5|418.14|415.34|418.3|415.5|418.14|415.34|0
1644293320000|2022-02-08 04:08:40|417.97|415.17|418.06|415.26|418.06|415.26|417.97|415.17|0
1644293330000|2022-02-08 04:08:50|418.14|415.34|418.3|415.5|418.3|415.5|418.14|415.34|0
1644293340000|2022-02-08 04:09:00|418.22|415.42|418.3|415.5|418.3|415.5|418.22|415.42|0
1644293350000|2022-02-08 04:09:10|418.14|415.34|418.14|415.34|418.14|415.34|418.14|415.34|0
1644293360000|2022-02-08 04:09:20|418.06|415.26|417.81|415.01|418.06|415.26|417.73|414.93|0
1644293370000|2022-02-08 04:09:30|417.9|415.1|417.9|415.1|417.9|415.1|417.9|415.1|0
1644293380000|2022-02-08 04:09:40|417.97|415.17|418.22|415.42|418.22|415.42|417.97|415.17|0
1644293390000|2022-02-08 04:09:50|418.14|415.34|418.22|415.42|418.22|415.42|418.06|415.26|0
1644293400000|2022-02-08 04:10:00|418.14|415.34|418.3|415.5|418.3|415.5|418.14|415.34|0
1644293410000|2022-02-08 04:10:10|418.46|415.66|418.22|415.42|418.46|415.66|418.22|415.42|0
1644293420000|2022-02-08 04:10:20|418.3|415.5|418.22|415.42|418.3|415.5|418.22|415.42|0
1644293430000|2022-02-08 04:10:30|418.3|415.5|418.22|415.42|418.3|415.5|418.22|415.42|0
1644293450000|2022-02-08 04:10:50|418.3|415.5|418.3|415.5|418.3|415.5|418.3|415.5|0
1644293460000|2022-02-08 04:11:00|418.22|415.42|418.22|415.42|418.3|415.5|418.22|415.42|0
1644293470000|2022-02-08 04:11:10|418.3|415.5|418.3|415.5|418.3|415.5|418.3|415.5|0
1644293480000|2022-02-08 04:11:20|418.22|415.42|417.97|415.17|418.22|415.42|417.97|415.17|0
1644293490000|2022-02-08 04:11:30|418.13|415.33|418.13|415.33|418.13|415.33|418.06|415.26|0
1644293510000|2022-02-08 04:11:50|418.06|415.26|418.13|415.33|418.13|415.33|418.06|415.26|0
1644293520000|2022-02-08 04:12:00|417.97|415.17|418.06|415.26|418.13|415.33|417.97|415.17|0
1644293530000|2022-02-08 04:12:10|417.97|415.17|417.97|415.17|417.97|415.17|417.97|415.17|0
1644293540000|2022-02-08 04:12:20|418.06|415.26|418.06|415.26|418.06|415.26|418.06|415.26|0
1644293550000|2022-02-08 04:12:30|417.97|415.17|417.97|415.17|417.97|415.17|417.97|415.17|0
1644293570000|2022-02-08 04:12:50|417.9|415.1|417.97|415.17|417.97|415.17|417.81|415.01|0
1644293600000|2022-02-08 04:13:20|418.13|415.33|418.13|415.33|418.13|415.33|418.13|415.33|0
1644293610000|2022-02-08 04:13:30|418.22|415.42|418.22|415.42|418.22|415.42|418.22|415.42|0
1644293620000|2022-02-08 04:13:40|417.97|415.17|417.97|415.17|417.97|415.17|417.97|415.17|0
1644293640000|2022-02-08 04:14:00|417.81|415.01|417.81|415.01|417.81|415.01|417.81|415.01|0
1644293660000|2022-02-08 04:14:20|417.73|414.93|417.97|415.17|417.97|415.17|417.73|414.93|0
1644293700000|2022-02-08 04:15:00|417.89|415.09|417.97|415.17|417.97|415.17|417.89|415.09|0
1644293730000|2022-02-08 04:15:30|418.06|415.26|418.13|415.33|418.13|415.33|418.06|415.26|0
1644293740000|2022-02-08 04:15:40|418.22|415.42|418.22|415.42|418.22|415.42|418.13|415.33|0
1644293750000|2022-02-08 04:15:50|418.13|415.33|417.97|415.17|418.13|415.33|417.97|415.17|0
1644293760000|2022-02-08 04:16:00|418.13|415.33|418.13|415.33|418.13|415.33|418.13|415.33|0
1644293770000|2022-02-08 04:16:10|417.97|415.17|417.89|415.09|417.97|415.17|417.89|415.09|0
1644293780000|2022-02-08 04:16:20|417.97|415.17|417.97|415.17|417.97|415.17|417.97|415.17|0
1644293790000|2022-02-08 04:16:30|417.89|415.09|417.81|415.01|417.89|415.09|417.81|415.01|0
1644293800000|2022-02-08 04:16:40|417.73|414.93|417.81|415.01|417.81|415.01|417.73|414.93|0
1644293820000|2022-02-08 04:17:00|417.89|415.09|418.13|415.33|418.13|415.33|417.89|415.09|0
1644293830000|2022-02-08 04:17:10|418.22|415.42|418.22|415.42|418.22|415.42|418.13|415.33|0
1644293840000|2022-02-08 04:17:20|418.13|415.33|418.22|415.42|418.22|415.42|418.13|415.33|0
1644293860000|2022-02-08 04:17:40|418.13|415.33|418.29|415.49|418.29|415.49|418.13|415.33|0
1644293870000|2022-02-08 04:17:50|418.13|415.33|418.13|415.33|418.13|415.33|418.13|415.33|0
1644293880000|2022-02-08 04:18:00|418.05|415.25|418.13|415.33|418.13|415.33|418.05|415.25|0
1644293900000|2022-02-08 04:18:20|418.22|415.42|418.22|415.42|418.22|415.42|418.22|415.42|0
1644293910000|2022-02-08 04:18:30|418.29|415.49|418.13|415.33|418.29|415.49|418.13|415.33|0
1644293940000|2022-02-08 04:19:00|418.05|415.25|418.05|415.25|418.05|415.25|418.05|415.25|0
1644293950000|2022-02-08 04:19:10|418.13|415.33|418.13|415.33|418.13|415.33|418.13|415.33|0
1644293980000|2022-02-08 04:19:40|418.22|415.42|418.13|415.33|418.22|415.42|418.13|415.33|0
1644293990000|2022-02-08 04:19:50|418.22|415.42|418.13|415.33|418.22|415.42|418.13|415.33|0
1644294000000|2022-02-08 04:20:00|418.22|415.42|418.13|415.33|418.22|415.42|418.13|415.33|0
1644294010000|2022-02-08 04:20:10|418.22|415.42|418.29|415.49|418.29|415.49|418.22|415.42|0
1644294020000|2022-02-08 04:20:20|418.13|415.33|418.29|415.49|418.29|415.49|418.13|415.33|0
1644294030000|2022-02-08 04:20:30|418.22|415.42|418.29|415.49|418.29|415.49|418.22|415.42|0
1644294050000|2022-02-08 04:20:50|418.38|415.58|418.38|415.58|418.38|415.58|418.38|415.58|0
1644294070000|2022-02-08 04:21:10|418.29|415.49|418.05|415.25|418.29|415.49|418.05|415.25|0
1644294080000|2022-02-08 04:21:20|418.13|415.33|418.13|415.33|418.13|415.33|418.13|415.33|0
1644294090000|2022-02-08 04:21:30|418.22|415.42|418.29|415.49|418.29|415.49|418.22|415.42|0
1644294100000|2022-02-08 04:21:40|418.45|415.65|418.45|415.65|418.45|415.65|418.45|415.65|0
1644294130000|2022-02-08 04:22:10|418.54|415.74|418.45|415.65|418.54|415.74|418.45|415.65|0
1644294140000|2022-02-08 04:22:20|418.78|415.98|418.78|415.98|418.94|416.14|418.78|415.98|0
1644294160000|2022-02-08 04:22:40|418.94|416.14|418.78|415.98|418.94|416.14|418.78|415.98|0
1644294170000|2022-02-08 04:22:50|418.62|415.82|418.62|415.82|418.62|415.82|418.62|415.82|0
1644294180000|2022-02-08 04:23:00|418.94|416.14|418.94|416.14|418.94|416.14|418.94|416.14|0
1644294190000|2022-02-08 04:23:10|418.86|416.06|418.78|415.98|418.86|416.06|418.78|415.98|0
1644294200000|2022-02-08 04:23:20|418.86|416.06|418.94|416.14|418.94|416.14|418.86|416.06|0
1644294220000|2022-02-08 04:23:40|418.78|415.98|418.62|415.82|418.78|415.98|418.62|415.82|0
1644294240000|2022-02-08 04:24:00|418.54|415.74|418.62|415.82|418.62|415.82|418.54|415.74|0
1644294250000|2022-02-08 04:24:10|418.78|415.98|418.7|415.9|418.78|415.98|418.7|415.9|0
1644294260000|2022-02-08 04:24:20|418.62|415.82|418.7|415.9|418.7|415.9|418.61|415.81|0
1644294270000|2022-02-08 04:24:30|418.61|415.81|418.61|415.81|418.61|415.81|418.61|415.81|0
1644294320000|2022-02-08 04:25:20|418.7|415.9|418.61|415.81|418.78|415.98|418.61|415.81|0
1644294330000|2022-02-08 04:25:30|418.7|415.9|418.7|415.9|418.7|415.9|418.7|415.9|0
1644294340000|2022-02-08 04:25:40|418.78|415.98|418.45|415.65|418.78|415.98|418.45|415.65|0
1644294350000|2022-02-08 04:25:50|418.21|415.41|418.13|415.33|418.21|415.41|418.13|415.33|0
1644294360000|2022-02-08 04:26:00|418.21|415.41|418.21|415.41|418.21|415.41|418.21|415.41|0
1644294370000|2022-02-08 04:26:10|418.05|415.25|418.13|415.33|418.13|415.33|418.05|415.25|0
1644294380000|2022-02-08 04:26:20|417.97|415.17|418.05|415.25|418.05|415.25|417.97|415.17|0
1644294400000|2022-02-08 04:26:40|417.97|415.17|417.97|415.17|417.97|415.17|417.97|415.17|0
1644294410000|2022-02-08 04:26:50|418.05|415.25|418.05|415.25|418.05|415.25|418.05|415.25|0
1644294420000|2022-02-08 04:27:00|418.13|415.33|418.13|415.33|418.21|415.41|418.13|415.33|0
1644294430000|2022-02-08 04:27:10|418.21|415.41|418.13|415.33|418.21|415.41|418.13|415.33|0
1644294440000|2022-02-08 04:27:20|418.21|415.41|418.29|415.49|418.29|415.49|418.21|415.41|0
1644294450000|2022-02-08 04:27:30|418.21|415.41|418.21|415.41|418.21|415.41|418.21|415.41|0
1644294460000|2022-02-08 04:27:40|418.29|415.49|418.29|415.49|418.29|415.49|418.29|415.49|0
1644294470000|2022-02-08 04:27:50|418.21|415.41|418.13|415.33|418.21|415.41|418.13|415.33|0
1644294480000|2022-02-08 04:28:00|418.21|415.41|418.13|415.33|418.21|415.41|418.13|415.33|0
1644294500000|2022-02-08 04:28:20|418.21|415.41|418.29|415.49|418.29|415.49|418.21|415.41|0
1644294510000|2022-02-08 04:28:30|418.13|415.33|418.13|415.33|418.13|415.33|418.13|415.33|0
1644294520000|2022-02-08 04:28:40|417.97|415.17|417.97|415.17|417.97|415.17|417.97|415.17|0
1644294530000|2022-02-08 04:28:50|418.05|415.25|417.97|415.17|418.05|415.25|417.97|415.17|0
1644294550000|2022-02-08 04:29:10|417.89|415.09|417.97|415.17|417.97|415.17|417.89|415.09|0
1644294570000|2022-02-08 04:29:30|418.13|415.33|418.13|415.33|418.13|415.33|418.13|415.33|0
1644294580000|2022-02-08 04:29:40|418.21|415.41|418.45|415.65|418.45|415.65|418.21|415.41|0
1644294620000|2022-02-08 04:30:20|418.61|415.81|418.45|415.65|418.61|415.81|418.45|415.65|0
1644294630000|2022-02-08 04:30:30|418.54|415.74|418.45|415.65|418.54|415.74|418.45|415.65|0
1644294640000|2022-02-08 04:30:40|418.29|415.49|418.37|415.57|418.37|415.57|418.29|415.49|0
1644294650000|2022-02-08 04:30:50|418.29|415.49|418.29|415.49|418.29|415.49|418.29|415.49|0
1644294660000|2022-02-08 04:31:00|418.37|415.57|418.29|415.49|418.37|415.57|418.29|415.49|0
1644294670000|2022-02-08 04:31:10|418.37|415.57|418.29|415.49|418.37|415.57|418.29|415.49|0
1644294680000|2022-02-08 04:31:20|418.13|415.33|418.13|415.33|418.13|415.33|418.13|415.33|0
1644294700000|2022-02-08 04:31:40|418.21|415.41|418.13|415.33|418.21|415.41|418.13|415.33|0
1644294710000|2022-02-08 04:31:50|418.21|415.41|418.29|415.49|418.29|415.49|418.21|415.41|0
1644294720000|2022-02-08 04:32:00|418.37|415.57|418.37|415.57|418.37|415.57|418.37|415.57|0
1644294730000|2022-02-08 04:32:10|418.29|415.49|418.29|415.49|418.37|415.57|418.29|415.49|0
1644294750000|2022-02-08 04:32:30|418.37|415.57|418.21|415.41|418.37|415.57|418.21|415.41|0
1644294760000|2022-02-08 04:32:40|418.29|415.49|418.21|415.41|418.29|415.49|418.21|415.41|0
1644294770000|2022-02-08 04:32:50|418.29|415.49|418.29|415.49|418.29|415.49|418.29|415.49|0
1644294780000|2022-02-08 04:33:00|418.21|415.41|418.13|415.33|418.21|415.41|418.13|415.33|0
1644294790000|2022-02-08 04:33:10|418.05|415.25|418.13|415.33|418.13|415.33|418.05|415.25|0
1644294800000|2022-02-08 04:33:20|418.29|415.49|418.29|415.49|418.29|415.49|418.29|415.49|0
1644294810000|2022-02-08 04:33:30|418.37|415.57|418.29|415.49|418.45|415.65|418.29|415.49|0
1644294820000|2022-02-08 04:33:40|418.21|415.41|418.29|415.49|418.29|415.49|418.21|415.41|0
1644294830000|2022-02-08 04:33:50|418.45|415.65|418.37|415.57|418.45|415.65|418.37|415.57|0
1644294840000|2022-02-08 04:34:00|418.45|415.65|418.53|415.73|418.53|415.73|418.45|415.65|0
1644294850000|2022-02-08 04:34:10|418.45|415.65|418.45|415.65|418.53|415.73|418.45|415.65|0
1644294860000|2022-02-08 04:34:20|418.53|415.73|418.45|415.65|418.53|415.73|418.45|415.65|0
1644294870000|2022-02-08 04:34:30|418.29|415.49|418.29|415.49|418.29|415.49|418.29|415.49|0
1644294940000|2022-02-08 04:35:40|418.21|415.41|418.13|415.33|418.21|415.41|418.13|415.33|0
1644294950000|2022-02-08 04:35:50|418.29|415.49|418.29|415.49|418.29|415.49|418.29|415.49|0
1644294970000|2022-02-08 04:36:10|418.37|415.57|418.29|415.49|418.37|415.57|418.29|415.49|0
1644295050000|2022-02-08 04:37:30|418.21|415.41|418.29|415.49|418.29|415.49|418.21|415.41|0
1644295100000|2022-02-08 04:38:20|418.13|415.33|418.12|415.32|418.13|415.33|418.12|415.32|0
1644295110000|2022-02-08 04:38:30|417.96|415.16|417.96|415.16|418.05|415.25|417.96|415.16|0
1644295120000|2022-02-08 04:38:40|417.89|415.09|417.89|415.09|417.89|415.09|417.89|415.09|0
1644295130000|2022-02-08 04:38:50|417.8|415|418.05|415.25|418.05|415.25|417.8|415|0
1644295140000|2022-02-08 04:39:00|418.12|415.32|418.12|415.32|418.12|415.32|418.12|415.32|0
1644295150000|2022-02-08 04:39:10|418.21|415.41|418.29|415.49|418.29|415.49|418.21|415.41|0
1644295180000|2022-02-08 04:39:40|418.45|415.65|418.29|415.49|418.45|415.65|418.29|415.49|0
1644295220000|2022-02-08 04:40:20|418.12|415.32|418.21|415.41|418.21|415.41|418.12|415.32|0
1644295230000|2022-02-08 04:40:30|418.12|415.32|418.12|415.32|418.21|415.41|418.12|415.32|0
1644295240000|2022-02-08 04:40:40|418.29|415.49|418.21|415.41|418.29|415.49|418.21|415.41|0
1644295250000|2022-02-08 04:40:50|418.12|415.32|418.12|415.32|418.12|415.32|418.12|415.32|0
1644295270000|2022-02-08 04:41:10|418.21|415.41|418.21|415.41|418.21|415.41|418.21|415.41|0
1644295290000|2022-02-08 04:41:30|418.12|415.32|418.12|415.32|418.12|415.32|418.12|415.32|0
1644295300000|2022-02-08 04:41:40|418.21|415.41|418.12|415.32|418.21|415.41|418.12|415.32|0
1644295310000|2022-02-08 04:41:50|418.21|415.41|418.21|415.41|418.21|415.41|418.21|415.41|0
1644295320000|2022-02-08 04:42:00|418.12|415.32|418.05|415.25|418.12|415.32|418.05|415.25|0
1644295330000|2022-02-08 04:42:10|417.96|415.16|417.56|414.76|417.96|415.16|417.48|414.68|0
1644295340000|2022-02-08 04:42:20|417.64|414.84|417.56|414.76|417.64|414.84|417.56|414.76|0
1644295350000|2022-02-08 04:42:30|417.64|414.84|417.64|414.84|417.64|414.84|417.64|414.84|0
1644295360000|2022-02-08 04:42:40|417.72|414.92|417.72|414.92|417.8|415|417.64|414.84|0
1644295370000|2022-02-08 04:42:50|417.64|414.84|417.72|414.92|417.72|414.92|417.64|414.84|0
1644295380000|2022-02-08 04:43:00|417.64|414.84|417.64|414.84|417.64|414.84|417.64|414.84|0
1644295430000|2022-02-08 04:43:50|417.8|415|417.8|415|417.8|415|417.8|415|0
1644295440000|2022-02-08 04:44:00|417.88|415.08|418.21|415.41|418.21|415.41|417.88|415.08|0
1644295450000|2022-02-08 04:44:10|418.28|415.48|418.21|415.41|418.28|415.48|418.12|415.32|0
1644295460000|2022-02-08 04:44:20|418.12|415.32|418.12|415.32|418.12|415.32|418.12|415.32|0
1644295470000|2022-02-08 04:44:30|418.21|415.41|418.28|415.48|418.28|415.48|418.21|415.41|0
1644295480000|2022-02-08 04:44:40|418.21|415.41|418.21|415.41|418.21|415.41|418.21|415.41|0
1644295490000|2022-02-08 04:44:50|418.05|415.25|418.28|415.48|418.28|415.48|418.05|415.25|0
1644295500000|2022-02-08 04:45:00|418.12|415.32|418.12|415.32|418.12|415.32|418.12|415.32|0
1644295520000|2022-02-08 04:45:20|418.21|415.41|418.28|415.48|418.28|415.48|418.21|415.41|0
1644295590000|2022-02-08 04:46:30|418.12|415.32|418.12|415.32|418.12|415.32|418.12|415.32|0
1644295600000|2022-02-08 04:46:40|418.21|415.41|418.12|415.32|418.21|415.41|418.12|415.32|0
1644295610000|2022-02-08 04:46:50|418.28|415.48|418.28|415.48|418.28|415.48|418.28|415.48|0
1644295620000|2022-02-08 04:47:00|418.21|415.41|418.28|415.48|418.28|415.48|418.21|415.41|0
1644295630000|2022-02-08 04:47:10|418.12|415.32|418.04|415.24|418.12|415.32|418.04|415.24|0
1644295640000|2022-02-08 04:47:20|417.96|415.16|417.64|414.84|417.96|415.16|417.48|414.68|0
1644295650000|2022-02-08 04:47:30|417.56|414.76|417.64|414.84|417.64|414.84|417.56|414.76|0
1644295670000|2022-02-08 04:47:50|417.56|414.76|417.48|414.68|417.56|414.76|417.48|414.68|0
1644295690000|2022-02-08 04:48:10|417.4|414.6|417.48|414.68|417.48|414.68|417.4|414.6|0
1644295700000|2022-02-08 04:48:20|417.56|414.76|417.48|414.68|417.56|414.76|417.4|414.6|0
1644295710000|2022-02-08 04:48:30|417.56|414.76|417.48|414.68|417.56|414.76|417.48|414.68|0
1644295730000|2022-02-08 04:48:50|417.56|414.76|417.56|414.76|417.56|414.76|417.56|414.76|0
1644295740000|2022-02-08 04:49:00|417.64|414.84|417.56|414.76|417.64|414.84|417.56|414.76|0
1644295750000|2022-02-08 04:49:10|417.48|414.68|417.15|414.35|417.48|414.68|417.15|414.35|0
1644295760000|2022-02-08 04:49:20|417.07|414.27|417.07|414.27|417.07|414.27|417.07|414.27|0
1644295770000|2022-02-08 04:49:30|417.15|414.35|417.24|414.44|417.24|414.44|417.15|414.35|0
1644295780000|2022-02-08 04:49:40|417.31|414.51|417.15|414.35|417.31|414.51|417.15|414.35|0
1644295790000|2022-02-08 04:49:50|417.24|414.44|417.15|414.35|417.24|414.44|417.15|414.35|0
1644295800000|2022-02-08 04:50:00|417.07|414.27|416.99|414.19|417.07|414.27|416.99|414.19|0
1644295820000|2022-02-08 04:50:20|417.15|414.35|417.15|414.35|417.15|414.35|417.15|414.35|0
1644295830000|2022-02-08 04:50:30|417.24|414.44|417.47|414.67|417.47|414.67|417.24|414.44|0
1644295840000|2022-02-08 04:50:40|417.4|414.6|417.47|414.67|417.47|414.67|417.4|414.6|0
1644295850000|2022-02-08 04:50:50|417.64|414.84|417.64|414.84|417.8|415|417.64|414.84|0
1644295870000|2022-02-08 04:51:10|417.47|414.67|417.47|414.67|417.47|414.67|417.47|414.67|0
1644295880000|2022-02-08 04:51:20|417.64|414.84|417.64|414.84|417.64|414.84|417.64|414.84|0
1644295900000|2022-02-08 04:51:40|417.72|414.92|417.72|414.92|417.72|414.92|417.64|414.84|0
1644295920000|2022-02-08 04:52:00|417.64|414.84|417.64|414.84|417.64|414.84|417.64|414.84|0
1644295930000|2022-02-08 04:52:10|417.72|414.92|417.64|414.84|417.72|414.92|417.64|414.84|0
1644295950000|2022-02-08 04:52:30|417.8|415|417.8|415|417.8|415|417.8|415|0
1644295960000|2022-02-08 04:52:40|417.96|415.16|418.12|415.32|418.12|415.32|417.96|415.16|0
1644295970000|2022-02-08 04:52:50|418.2|415.4|418.2|415.4|418.2|415.4|418.2|415.4|0
1644295980000|2022-02-08 04:53:00|418.12|415.32|418.12|415.32|418.12|415.32|418.12|415.32|0
1644296000000|2022-02-08 04:53:20|418.04|415.24|418.04|415.24|418.04|415.24|418.04|415.24|0
1644296010000|2022-02-08 04:53:30|417.96|415.16|418.04|415.24|418.04|415.24|417.96|415.16|0
1644296020000|2022-02-08 04:53:40|418.12|415.32|418.12|415.32|418.12|415.32|418.12|415.32|0
1644296040000|2022-02-08 04:54:00|418.04|415.24|417.96|415.16|418.04|415.24|417.96|415.16|0
1644296050000|2022-02-08 04:54:10|418.04|415.24|417.96|415.16|418.04|415.24|417.96|415.16|0
1644296060000|2022-02-08 04:54:20|418.04|415.24|417.96|415.16|418.04|415.24|417.96|415.16|0
1644296080000|2022-02-08 04:54:40|417.88|415.08|417.8|415|417.88|415.08|417.8|415|0
1644296090000|2022-02-08 04:54:50|417.88|415.08|417.96|415.16|417.96|415.16|417.8|415|0
1644296140000|2022-02-08 04:55:40|418.12|415.32|418.12|415.32|418.12|415.32|418.12|415.32|0
1644296150000|2022-02-08 04:55:50|418.28|415.48|418.28|415.48|418.28|415.48|418.28|415.48|0
1644296170000|2022-02-08 04:56:10|418.2|415.4|418.28|415.48|418.28|415.48|418.2|415.4|0
1644296200000|2022-02-08 04:56:40|418.12|415.32|418.12|415.32|418.28|415.48|418.12|415.32|0
1644296210000|2022-02-08 04:56:50|418.04|415.24|418.12|415.32|418.12|415.32|418.04|415.24|0
1644296250000|2022-02-08 04:57:30|417.96|415.16|417.96|415.16|417.96|415.16|417.96|415.16|0
1644296260000|2022-02-08 04:57:40|417.79|414.99|417.79|414.99|417.79|414.99|417.79|414.99|0
1644296270000|2022-02-08 04:57:50|417.72|414.92|417.72|414.92|417.72|414.92|417.72|414.92|0
1644296280000|2022-02-08 04:58:00|417.63|414.83|417.63|414.83|417.63|414.83|417.63|414.83|0
1644296340000|2022-02-08 04:59:00|417.72|414.92|417.63|414.83|417.72|414.92|417.63|414.83|0
1644296350000|2022-02-08 04:59:10|417.47|414.67|417.47|414.67|417.47|414.67|417.47|414.67|0
1644296370000|2022-02-08 04:59:30|417.31|414.51|417.15|414.35|417.31|414.51|417.15|414.35|0
1644296380000|2022-02-08 04:59:40|417.31|414.51|417.31|414.51|417.31|414.51|417.31|414.51|0
1644296400000|2022-02-08 05:00:00|417.47|414.67|417.63|414.83|417.63|414.83|417.47|414.67|0
1644296410000|2022-02-08 05:00:10|417.79|414.99|417.96|415.16|417.96|415.16|417.79|414.99|0
1644296420000|2022-02-08 05:00:20|417.79|414.99|417.63|414.83|417.79|414.99|417.63|414.83|0
1644296430000|2022-02-08 05:00:30|417.47|414.67|417.31|414.51|417.47|414.67|417.31|414.51|0
1644296440000|2022-02-08 05:00:40|417.15|414.35|417.39|414.59|417.39|414.59|417.15|414.35|0
1644296450000|2022-02-08 05:00:50|417.47|414.67|417.31|414.51|417.47|414.67|417.31|414.51|0
1644296460000|2022-02-08 05:01:00|417.47|414.67|417.31|414.51|417.47|414.67|417.31|414.51|0
1644296480000|2022-02-08 05:01:20|417.47|414.67|417.79|414.99|417.79|414.99|417.47|414.67|0
1644296490000|2022-02-08 05:01:30|417.63|414.83|417.63|414.83|417.63|414.83|417.63|414.83|0
1644296510000|2022-02-08 05:01:50|417.55|414.75|417.55|414.75|417.63|414.83|417.55|414.75|0
1644296520000|2022-02-08 05:02:00|417.63|414.83|417.72|414.92|417.79|414.99|417.63|414.83|0
1644296530000|2022-02-08 05:02:10|417.79|414.99|417.95|415.15|417.95|415.15|417.79|414.99|0
1644296540000|2022-02-08 05:02:20|418.28|415.48|418.28|415.48|418.28|415.48|418.28|415.48|0
1644296560000|2022-02-08 05:02:40|418.6|415.8|418.76|415.96|418.76|415.96|418.6|415.8|0
1644296570000|2022-02-08 05:02:50|418.69|415.89|418.6|415.8|418.69|415.89|418.6|415.8|0
1644296580000|2022-02-08 05:03:00|418.69|415.89|418.44|415.64|418.69|415.89|418.44|415.64|0
1644296590000|2022-02-08 05:03:10|418.6|415.8|418.76|415.96|418.92|416.12|418.6|415.8|0
1644296600000|2022-02-08 05:03:20|418.69|415.89|418.92|416.12|418.92|416.12|418.69|415.89|0
1644296610000|2022-02-08 05:03:30|418.76|415.96|418.76|415.96|418.76|415.96|418.76|415.96|0
1644296620000|2022-02-08 05:03:40|418.85|416.05|418.76|415.96|418.85|416.05|418.68|415.88|0
1644296630000|2022-02-08 05:03:50|418.85|416.05|418.52|415.72|418.85|416.05|418.52|415.72|0
1644296640000|2022-02-08 05:04:00|418.44|415.64|418.6|415.8|418.6|415.8|418.44|415.64|0
1644296660000|2022-02-08 05:04:20|418.44|415.64|418.52|415.72|418.52|415.72|418.28|415.48|0
1644296670000|2022-02-08 05:04:30|418.6|415.8|418.76|415.96|418.76|415.96|418.6|415.8|0
1644296680000|2022-02-08 05:04:40|418.92|416.12|418.76|415.96|418.92|416.12|418.76|415.96|0
1644296690000|2022-02-08 05:04:50|418.6|415.8|418.6|415.8|418.6|415.8|418.6|415.8|0
1644296700000|2022-02-08 05:05:00|418.76|415.96|418.76|415.96|418.76|415.96|418.6|415.8|0
1644296710000|2022-02-08 05:05:10|418.92|416.12|418.92|416.12|418.92|416.12|418.92|416.12|0
1644296720000|2022-02-08 05:05:20|418.76|415.96|418.76|415.96|418.76|415.96|418.76|415.96|0
1644296740000|2022-02-08 05:05:40|418.6|415.8|418.44|415.64|418.6|415.8|418.44|415.64|0
1644296760000|2022-02-08 05:06:00|418.52|415.72|418.44|415.64|418.52|415.72|418.44|415.64|0
1644296770000|2022-02-08 05:06:10|418.36|415.56|418.28|415.48|418.36|415.56|418.28|415.48|0
1644296790000|2022-02-08 05:06:30|418.52|415.72|418.44|415.64|418.52|415.72|418.36|415.56|0
1644296800000|2022-02-08 05:06:40|418.28|415.48|418.28|415.48|418.28|415.48|418.28|415.48|0
1644296810000|2022-02-08 05:06:50|418.36|415.56|418.28|415.48|418.36|415.56|418.28|415.48|0
1644296820000|2022-02-08 05:07:00|418.36|415.56|418.36|415.56|418.36|415.56|418.28|415.48|0
1644296830000|2022-02-08 05:07:10|418.28|415.48|418.11|415.31|418.28|415.48|418.11|415.31|0
1644296840000|2022-02-08 05:07:20|418.04|415.24|418.04|415.24|418.04|415.24|418.04|415.24|0
1644296850000|2022-02-08 05:07:30|417.95|415.15|417.95|415.15|417.95|415.15|417.88|415.08|0
1644296860000|2022-02-08 05:07:40|417.88|415.08|417.95|415.15|417.95|415.15|417.88|415.08|0
1644296870000|2022-02-08 05:07:50|418.11|415.31|418.11|415.31|418.11|415.31|418.11|415.31|0
1644296880000|2022-02-08 05:08:00|417.95|415.15|417.71|414.91|417.95|415.15|417.71|414.91|0
1644296890000|2022-02-08 05:08:10|417.63|414.83|417.63|414.83|417.63|414.83|417.47|414.67|0
1644296920000|2022-02-08 05:08:40|417.47|414.67|417.47|414.67|417.47|414.67|417.47|414.67|0
1644296930000|2022-02-08 05:08:50|417.63|414.83|417.55|414.75|417.63|414.83|417.55|414.75|0
1644296940000|2022-02-08 05:09:00|417.63|414.83|417.55|414.75|417.63|414.83|417.55|414.75|0
1644296950000|2022-02-08 05:09:10|417.47|414.67|417.31|414.51|417.47|414.67|417.15|414.35|0
1644296960000|2022-02-08 05:09:20|417.14|414.34|417.14|414.34|417.14|414.34|417.14|414.34|0
1644296970000|2022-02-08 05:09:30|417.31|414.51|417.31|414.51|417.31|414.51|417.31|414.51|0
1644296980000|2022-02-08 05:09:40|417.23|414.43|417.14|414.34|417.23|414.43|417.14|414.34|0
1644296990000|2022-02-08 05:09:50|417.23|414.43|417.31|414.51|417.31|414.51|417.23|414.43|0
1644297010000|2022-02-08 05:10:10|417.47|414.67|417.63|414.83|417.63|414.83|417.47|414.67|0
1644297020000|2022-02-08 05:10:20|417.79|414.99|417.79|414.99|417.79|414.99|417.63|414.83|0
1644297030000|2022-02-08 05:10:30|417.87|415.07|417.95|415.15|417.95|415.15|417.87|415.07|0
1644297050000|2022-02-08 05:10:50|417.79|414.99|417.63|414.83|417.79|414.99|417.63|414.83|0
1644297060000|2022-02-08 05:11:00|417.47|414.67|417.31|414.51|417.47|414.67|417.31|414.51|0
1644297070000|2022-02-08 05:11:10|417.47|414.67|417.31|414.51|417.47|414.67|417.31|414.51|0
1644297090000|2022-02-08 05:11:30|417.39|414.59|417.31|414.51|417.39|414.59|417.31|414.51|0
1644297100000|2022-02-08 05:11:40|417.39|414.59|417.47|414.67|417.47|414.67|417.31|414.51|0
1644297110000|2022-02-08 05:11:50|417.55|414.75|417.63|414.83|417.63|414.83|417.55|414.75|0
1644297120000|2022-02-08 05:12:00|417.55|414.75|417.95|415.15|417.95|415.15|417.55|414.75|0
1644297150000|2022-02-08 05:12:30|418.04|415.24|418.11|415.31|418.27|415.47|418.04|415.24|0
1644297160000|2022-02-08 05:12:40|417.79|414.99|417.87|415.07|417.87|415.07|417.79|414.99|0
1644297170000|2022-02-08 05:12:50|417.79|414.99|417.95|415.15|417.95|415.15|417.79|414.99|0
1644297180000|2022-02-08 05:13:00|417.79|414.99|417.79|414.99|417.79|414.99|417.79|414.99|0
1644297200000|2022-02-08 05:13:20|417.71|414.91|417.63|414.83|417.71|414.91|417.63|414.83|0
1644297220000|2022-02-08 05:13:40|417.79|414.99|417.63|414.83|417.79|414.99|417.63|414.83|0
1644297230000|2022-02-08 05:13:50|417.71|414.91|417.79|414.99|417.79|414.99|417.71|414.91|0
1644297240000|2022-02-08 05:14:00|417.95|415.15|418.11|415.31|418.11|415.31|417.95|415.15|0
1644297250000|2022-02-08 05:14:10|417.95|415.15|417.95|415.15|417.95|415.15|417.95|415.15|0
1644297260000|2022-02-08 05:14:20|418.03|415.23|418.03|415.23|418.03|415.23|418.03|415.23|0
1644297270000|2022-02-08 05:14:30|417.95|415.15|418.03|415.23|418.03|415.23|417.95|415.15|0
1644297280000|2022-02-08 05:14:40|418.11|415.31|418.11|415.31|418.11|415.31|418.11|415.31|0
1644297300000|2022-02-08 05:15:00|418.27|415.47|418.44|415.64|418.44|415.64|418.27|415.47|0
1644297310000|2022-02-08 05:15:10|418.27|415.47|418.44|415.64|418.44|415.64|418.27|415.47|0
1644297320000|2022-02-08 05:15:20|418.6|415.8|418.6|415.8|418.6|415.8|418.6|415.8|0
1644297330000|2022-02-08 05:15:30|418.43|415.63|418.52|415.72|418.52|415.72|418.43|415.63|0
1644297340000|2022-02-08 05:15:40|418.6|415.8|418.43|415.63|418.6|415.8|418.43|415.63|0
1644297350000|2022-02-08 05:15:50|418.36|415.56|418.36|415.56|418.36|415.56|418.36|415.56|0
1644297360000|2022-02-08 05:16:00|418.43|415.63|418.27|415.47|418.43|415.63|418.27|415.47|0
1644297370000|2022-02-08 05:16:10|418.43|415.63|418.43|415.63|418.43|415.63|418.36|415.56|0
1644297380000|2022-02-08 05:16:20|418.6|415.8|418.6|415.8|418.6|415.8|418.43|415.63|0
1644297390000|2022-02-08 05:16:30|418.76|415.96|418.76|415.96|418.76|415.96|418.68|415.88|0
1644297400000|2022-02-08 05:16:40|418.92|416.12|418.92|416.12|418.92|416.12|418.92|416.12|0
1644297420000|2022-02-08 05:17:00|418.84|416.04|418.84|416.04|418.92|416.12|418.84|416.04|0
1644297430000|2022-02-08 05:17:10|418.92|416.12|418.92|416.12|418.92|416.12|418.92|416.12|0
1644297450000|2022-02-08 05:17:30|418.84|416.04|418.92|416.12|418.92|416.12|418.76|415.96|0
1644297490000|2022-02-08 05:18:10|418.84|416.04|418.92|416.12|418.92|416.12|418.84|416.04|0
1644297530000|2022-02-08 05:18:50|419.08|416.28|419.08|416.28|419.08|416.28|419.08|416.28|0
1644297540000|2022-02-08 05:19:00|419.24|416.44|419.4|416.6|419.4|416.6|419.16|416.36|0
1644297550000|2022-02-08 05:19:10|419.24|416.44|418.92|416.12|419.24|416.44|418.92|416.12|0
1644297560000|2022-02-08 05:19:20|419|416.2|419|416.2|419|416.2|419|416.2|0
1644297570000|2022-02-08 05:19:30|419.08|416.28|419.16|416.36|419.16|416.36|419.08|416.28|0
1644297580000|2022-02-08 05:19:40|419.24|416.44|419.24|416.44|419.24|416.44|419.24|416.44|0
1644297590000|2022-02-08 05:19:50|419.4|416.6|419.49|416.69|419.57|416.77|419.4|416.6|0
1644297600000|2022-02-08 05:20:00|419.4|416.6|419.4|416.6|419.4|416.6|419.4|416.6|0
1644297610000|2022-02-08 05:20:10|419.65|416.85|419.57|416.77|419.65|416.85|419.57|416.77|0
1644297620000|2022-02-08 05:20:20|419.65|416.85|419.65|416.85|419.65|416.85|419.57|416.77|0
1644297630000|2022-02-08 05:20:30|419.57|416.77|419.57|416.77|419.57|416.77|419.57|416.77|0
1644297640000|2022-02-08 05:20:40|419.65|416.85|419.57|416.77|419.65|416.85|419.57|416.77|0
1644297650000|2022-02-08 05:20:50|419.65|416.85|419.57|416.77|419.65|416.85|419.57|416.77|0
1644297670000|2022-02-08 05:21:10|419.49|416.69|419.57|416.77|419.57|416.77|419.49|416.69|0
1644297690000|2022-02-08 05:21:30|419.65|416.85|419.57|416.77|419.65|416.85|419.57|416.77|0
1644297700000|2022-02-08 05:21:40|419.65|416.85|419.73|416.93|419.73|416.93|419.57|416.77|0
1644297710000|2022-02-08 05:21:50|419.57|416.77|419.65|416.85|419.65|416.85|419.57|416.77|0
1644297720000|2022-02-08 05:22:00|419.73|416.93|419.57|416.77|419.73|416.93|419.57|416.77|0
1644297730000|2022-02-08 05:22:10|419.65|416.85|419.65|416.85|419.65|416.85|419.65|416.85|0
1644297740000|2022-02-08 05:22:20|419.73|416.93|419.73|416.93|419.73|416.93|419.73|416.93|0
1644297750000|2022-02-08 05:22:30|419.97|417.17|419.97|417.17|419.97|417.17|419.97|417.17|0
1644297760000|2022-02-08 05:22:40|419.89|417.09|419.89|417.09|419.97|417.17|419.89|417.09|0
1644297770000|2022-02-08 05:22:50|419.97|417.17|420.05|417.25|420.05|417.25|419.97|417.17|0
1644297790000|2022-02-08 05:23:10|419.89|417.09|419.89|417.09|419.89|417.09|419.89|417.09|0
1644297800000|2022-02-08 05:23:20|420.05|417.25|419.97|417.17|420.05|417.25|419.89|417.09|0
1644297810000|2022-02-08 05:23:30|420.05|417.25|420.05|417.25|420.05|417.25|420.05|417.25|0
1644297840000|2022-02-08 05:24:00|420.21|417.41|420.13|417.33|420.21|417.41|420.13|417.33|0
1644297850000|2022-02-08 05:24:10|420.05|417.25|420.21|417.41|420.21|417.41|420.05|417.25|0
1644297860000|2022-02-08 05:24:20|420.3|417.5|420.3|417.5|420.3|417.5|420.3|417.5|0
1644297870000|2022-02-08 05:24:30|420.21|417.41|420.3|417.5|420.37|417.57|420.21|417.41|0
1644297880000|2022-02-08 05:24:40|420.37|417.57|420.37|417.57|420.37|417.57|420.37|417.57|0
1644297890000|2022-02-08 05:24:50|420.46|417.66|420.54|417.74|420.7|417.9|420.46|417.66|0
1644297900000|2022-02-08 05:25:00|420.46|417.66|420.46|417.66|420.46|417.66|420.37|417.57|0
1644297910000|2022-02-08 05:25:10|420.37|417.57|420.54|417.74|420.54|417.74|420.37|417.57|0
1644297920000|2022-02-08 05:25:20|420.46|417.66|421.19|418.39|421.35|418.55|420.46|417.66|0
1644297930000|2022-02-08 05:25:30|421.35|418.55|421.27|418.47|421.43|418.63|421.27|418.47|0
1644297940000|2022-02-08 05:25:40|421.19|418.39|421.19|418.39|421.19|418.39|421.02|418.22|0
1644297950000|2022-02-08 05:25:50|421.11|418.31|421.19|418.39|421.19|418.39|421.11|418.31|0
1644297960000|2022-02-08 05:26:00|421.11|418.31|421.35|418.55|421.35|418.55|421.11|418.31|0
1644297970000|2022-02-08 05:26:10|421.51|418.71|421.35|418.55|421.51|418.71|421.35|418.55|0
1644297980000|2022-02-08 05:26:20|421.19|418.39|421.18|418.38|421.27|418.47|421.18|418.38|0
1644297990000|2022-02-08 05:26:30|420.86|418.06|420.86|418.06|420.86|418.06|420.86|418.06|0
1644298000000|2022-02-08 05:26:40|420.78|417.98|420.7|417.9|420.78|417.98|420.7|417.9|0
1644298010000|2022-02-08 05:26:50|420.37|417.57|420.37|417.57|420.37|417.57|420.37|417.57|0
1644298020000|2022-02-08 05:27:00|420.46|417.66|420.37|417.57|420.54|417.74|420.37|417.57|0
1644298030000|2022-02-08 05:27:10|420.21|417.41|420.3|417.5|420.3|417.5|420.21|417.41|0
1644298040000|2022-02-08 05:27:20|420.21|417.41|420.21|417.41|420.21|417.41|420.21|417.41|0
1644298050000|2022-02-08 05:27:30|420.3|417.5|420.3|417.5|420.3|417.5|420.21|417.41|0
1644298060000|2022-02-08 05:27:40|420.21|417.41|420.05|417.25|420.21|417.41|420.05|417.25|0
1644298070000|2022-02-08 05:27:50|419.89|417.09|419.89|417.09|419.89|417.09|419.89|417.09|0
1644298100000|2022-02-08 05:28:20|419.97|417.17|419.89|417.09|419.97|417.17|419.89|417.09|0
1644298110000|2022-02-08 05:28:30|419.97|417.17|419.97|417.17|419.97|417.17|419.97|417.17|0
1644298120000|2022-02-08 05:28:40|420.05|417.25|420.05|417.25|420.05|417.25|420.05|417.25|0
1644298130000|2022-02-08 05:28:50|419.97|417.17|420.05|417.25|420.05|417.25|419.97|417.17|0
1644298140000|2022-02-08 05:29:00|419.89|417.09|419.97|417.17|419.97|417.17|419.89|417.09|0
1644298150000|2022-02-08 05:29:10|420.05|417.25|420.21|417.41|420.21|417.41|420.05|417.25|0
1644298160000|2022-02-08 05:29:20|420.05|417.25|420.05|417.25|420.05|417.25|420.05|417.25|0
1644298180000|2022-02-08 05:29:40|420.21|417.41|420.21|417.41|420.21|417.41|420.21|417.41|0
1644298190000|2022-02-08 05:29:50|420.37|417.57|420.37|417.57|420.37|417.57|420.37|417.57|0
1644298200000|2022-02-08 05:30:00|420.53|417.73|421.02|418.22|421.02|418.22|420.53|417.73|0
1644298210000|2022-02-08 05:30:10|420.86|418.06|421.02|418.22|421.02|418.22|420.86|418.06|0
1644298220000|2022-02-08 05:30:20|420.94|418.14|420.94|418.14|421.02|418.22|420.94|418.14|0
1644298230000|2022-02-08 05:30:30|420.86|418.06|421.02|418.22|421.02|418.22|420.86|418.06|0
1644298240000|2022-02-08 05:30:40|420.86|418.06|421.02|418.22|421.02|418.22|420.86|418.06|0
1644298250000|2022-02-08 05:30:50|420.94|418.14|420.86|418.06|420.94|418.14|420.86|418.06|0
1644298260000|2022-02-08 05:31:00|421.02|418.22|421.02|418.22|421.02|418.22|421.02|418.22|0
1644298280000|2022-02-08 05:31:20|420.86|418.06|420.78|417.98|420.86|418.06|420.7|417.9|0
1644298290000|2022-02-08 05:31:30|420.86|418.06|420.7|417.9|420.86|418.06|420.7|417.9|0
1644298300000|2022-02-08 05:31:40|420.78|417.98|420.86|418.06|421.02|418.22|420.78|417.98|0
1644298310000|2022-02-08 05:31:50|421.02|418.22|421.02|418.22|421.02|418.22|421.02|418.22|0
1644298350000|2022-02-08 05:32:30|421.1|418.3|421.02|418.22|421.1|418.3|421.02|418.22|0
1644298360000|2022-02-08 05:32:40|420.94|418.14|420.94|418.14|420.94|418.14|420.94|418.14|0
1644298370000|2022-02-08 05:32:50|420.86|418.06|420.78|417.98|420.86|418.06|420.78|417.98|0
1644298380000|2022-02-08 05:33:00|420.7|417.9|420.7|417.9|420.86|418.06|420.7|417.9|0
1644298390000|2022-02-08 05:33:10|420.78|417.98|420.86|418.06|420.86|418.06|420.7|417.9|0
1644298430000|2022-02-08 05:33:50|420.94|418.14|420.86|418.06|420.94|418.14|420.86|418.06|0
1644298450000|2022-02-08 05:34:10|420.78|417.98|420.78|417.98|420.78|417.98|420.78|417.98|0
1644298460000|2022-02-08 05:34:20|420.7|417.9|420.86|418.06|420.86|418.06|420.7|417.9|0
1644298470000|2022-02-08 05:34:30|420.78|417.98|420.7|417.9|420.78|417.98|420.7|417.9|0
1644298480000|2022-02-08 05:34:40|420.86|418.06|420.86|418.06|420.86|418.06|420.86|418.06|0
1644298490000|2022-02-08 05:34:50|421.02|418.22|421.02|418.22|421.02|418.22|421.02|418.22|0
1644298530000|2022-02-08 05:35:30|421.18|418.38|421.18|418.38|421.18|418.38|421.18|418.38|0
1644298550000|2022-02-08 05:35:50|421.34|418.54|421.34|418.54|421.34|418.54|421.34|418.54|0
1644298560000|2022-02-08 05:36:00|421.43|418.63|421.43|418.63|421.43|418.63|421.43|418.63|0
1644298570000|2022-02-08 05:36:10|421.51|418.71|421.51|418.71|421.67|418.87|421.51|418.71|0
1644298580000|2022-02-08 05:36:20|421.67|418.87|421.67|418.87|421.67|418.87|421.51|418.71|0
1644298620000|2022-02-08 05:37:00|421.83|419.03|422.32|419.52|422.32|419.52|421.83|419.03|0
1644298630000|2022-02-08 05:37:10|422.24|419.44|422.24|419.44|422.24|419.44|422.16|419.36|0
1644298640000|2022-02-08 05:37:20|422.32|419.52|422.32|419.52|422.32|419.52|422.24|419.44|0
1644298650000|2022-02-08 05:37:30|422.16|419.36|422.24|419.44|422.32|419.52|422.16|419.36|0
1644298660000|2022-02-08 05:37:40|422.16|419.36|422.16|419.36|422.16|419.36|422.16|419.36|0
1644298670000|2022-02-08 05:37:50|422.08|419.28|422.16|419.36|422.16|419.36|422.08|419.28|0
1644298690000|2022-02-08 05:38:10|422.08|419.28|422.08|419.28|422.08|419.28|422.08|419.28|0
1644298700000|2022-02-08 05:38:20|422.16|419.36|422.16|419.36|422.16|419.36|422.16|419.36|0
1644298760000|2022-02-08 05:39:20|422.15|419.35|422.15|419.35|422.15|419.35|422.15|419.35|0
1644298780000|2022-02-08 05:39:40|422.32|419.52|422.32|419.52|422.32|419.52|422.32|419.52|0
1644298800000|2022-02-08 05:40:00|422.48|419.68|422.48|419.68|422.48|419.68|422.48|419.68|0
1644298810000|2022-02-08 05:40:10|422.32|419.52|422.48|419.68|422.48|419.68|422.32|419.52|0
1644298820000|2022-02-08 05:40:20|422.32|419.52|422.32|419.52|422.32|419.52|422.32|419.52|0
1644298830000|2022-02-08 05:40:30|422.4|419.6|422.15|419.35|422.4|419.6|422.15|419.35|0
1644299040000|2022-02-08 05:44:00|422.32|419.52|422.15|419.35|422.32|419.52|422.15|419.35|0
1644299050000|2022-02-08 05:44:10|422.32|419.52|422.15|419.35|422.32|419.52|422.15|419.35|0
1644299060000|2022-02-08 05:44:20|422.24|419.44|422.24|419.44|422.24|419.44|422.15|419.35|0
1644299070000|2022-02-08 05:44:30|422.15|419.35|422.32|419.52|422.32|419.52|422.15|419.35|0
1644299080000|2022-02-08 05:44:40|422.24|419.44|422.24|419.44|422.24|419.44|422.24|419.44|0
1644299090000|2022-02-08 05:44:50|422.32|419.52|422.15|419.35|422.32|419.52|422.15|419.35|0
1644299100000|2022-02-08 05:45:00|422.24|419.44|422.15|419.35|422.24|419.44|422.15|419.35|0
1644299130000|2022-02-08 05:45:30|422.32|419.52|422.32|419.52|422.32|419.52|422.15|419.35|0
1644299140000|2022-02-08 05:45:40|422.4|419.6|422.4|419.6|422.4|419.6|422.4|419.6|0
1644299150000|2022-02-08 05:45:50|422.48|419.68|422.48|419.68|422.48|419.68|422.48|419.68|0
1644299160000|2022-02-08 05:46:00|422.32|419.52|422.32|419.52|422.32|419.52|422.32|419.52|0
1644299190000|2022-02-08 05:46:30|422.31|419.51|422.15|419.35|422.31|419.51|422.15|419.35|0
1644299270000|2022-02-08 05:47:50|422.4|419.6|422.31|419.51|422.4|419.6|422.31|419.51|0
1644299280000|2022-02-08 05:48:00|422.24|419.44|422.24|419.44|422.24|419.44|422.24|419.44|0
1644299290000|2022-02-08 05:48:10|422.31|419.51|422.31|419.51|422.31|419.51|422.31|419.51|0
1644299300000|2022-02-08 05:48:20|422.15|419.35|422.15|419.35|422.15|419.35|422.15|419.35|0
1644299310000|2022-02-08 05:48:30|422.24|419.44|422.24|419.44|422.24|419.44|422.15|419.35|0
1644299320000|2022-02-08 05:48:40|422.15|419.35|422.15|419.35|422.15|419.35|422.15|419.35|0
1644299360000|2022-02-08 05:49:20|422.31|419.51|422.31|419.51|422.31|419.51|422.31|419.51|0
1644299370000|2022-02-08 05:49:30|422.48|419.68|422.31|419.51|422.48|419.68|422.31|419.51|0
1644299380000|2022-02-08 05:49:40|422.24|419.44|422.15|419.35|422.24|419.44|422.15|419.35|0
1644299400000|2022-02-08 05:50:00|422.24|419.44|422.15|419.35|422.24|419.44|422.15|419.35|0
1644299410000|2022-02-08 05:50:10|422.24|419.44|422.15|419.35|422.24|419.44|422.15|419.35|0
1644299500000|2022-02-08 05:51:40|421.99|419.19|421.99|419.19|421.99|419.19|421.99|419.19|0
1644299630000|2022-02-08 05:53:50|422.15|419.35|422.15|419.35|422.15|419.35|422.15|419.35|0
1644299650000|2022-02-08 05:54:10|422.31|419.51|422.31|419.51|422.31|419.51|422.31|419.51|0
1644299660000|2022-02-08 05:54:20|422.15|419.35|422.15|419.35|422.15|419.35|422.15|419.35|0
1644299670000|2022-02-08 05:54:30|421.99|419.19|421.99|419.19|421.99|419.19|421.99|419.19|0
1644299680000|2022-02-08 05:54:40|422.15|419.35|422.15|419.35|422.15|419.35|422.15|419.35|0
1644299690000|2022-02-08 05:54:50|421.99|419.19|421.99|419.19|421.99|419.19|421.99|419.19|0
1644299700000|2022-02-08 05:55:00|422.07|419.27|421.99|419.19|422.07|419.27|421.99|419.19|0
1644299740000|2022-02-08 05:55:40|421.82|419.02|421.82|419.02|421.82|419.02|421.82|419.02|0
1644299750000|2022-02-08 05:55:50|421.66|418.86|421.5|418.7|421.66|418.86|421.5|418.7|0
1644299760000|2022-02-08 05:56:00|421.34|418.54|421.34|418.54|421.34|418.54|421.34|418.54|0
1644299770000|2022-02-08 05:56:10|421.17|418.37|421.01|418.21|421.17|418.37|421.01|418.21|0
1644299780000|2022-02-08 05:56:20|420.85|418.05|421.01|418.21|421.01|418.21|420.85|418.05|0
1644299810000|2022-02-08 05:56:50|420.85|418.05|420.85|418.05|420.85|418.05|420.85|418.05|0
1644299820000|2022-02-08 05:57:00|420.61|417.81|420.85|418.05|420.85|418.05|420.61|417.81|0
1644299830000|2022-02-08 05:57:10|421.01|418.21|421.5|418.7|421.5|418.7|421.01|418.21|0
1644299850000|2022-02-08 05:57:30|421.34|418.54|421.34|418.54|421.5|418.7|421.34|418.54|0
1644299860000|2022-02-08 05:57:40|421.42|418.62|421.5|418.7|421.66|418.86|421.42|418.62|0
1644299870000|2022-02-08 05:57:50|421.58|418.78|421.66|418.86|421.66|418.86|421.5|418.7|0
1644299880000|2022-02-08 05:58:00|421.5|418.7|421.5|418.7|421.5|418.7|421.5|418.7|0
1644299890000|2022-02-08 05:58:10|421.58|418.78|421.5|418.7|421.58|418.78|421.5|418.7|0
1644299900000|2022-02-08 05:58:20|421.58|418.78|421.58|418.78|421.58|418.78|421.58|418.78|0
1644299910000|2022-02-08 05:58:30|421.66|418.86|421.66|418.86|421.66|418.86|421.66|418.86|0
1644299920000|2022-02-08 05:58:40|421.58|418.78|421.58|418.78|421.58|418.78|421.58|418.78|0
1644299930000|2022-02-08 05:58:50|421.66|418.86|421.66|418.86|421.66|418.86|421.66|418.86|0
1644299940000|2022-02-08 05:59:00|421.74|418.94|421.74|418.94|421.74|418.94|421.74|418.94|0
1644299950000|2022-02-08 05:59:10|421.82|419.02|421.66|418.86|421.82|419.02|421.66|418.86|0
1644299960000|2022-02-08 05:59:20|421.74|418.94|421.74|418.94|421.74|418.94|421.74|418.94|0
1644299970000|2022-02-08 05:59:30|421.66|418.86|421.5|418.7|421.66|418.86|421.5|418.7|0
1644299980000|2022-02-08 05:59:40|421.42|418.62|421.5|418.7|421.5|418.7|421.34|418.54|0
1644299990000|2022-02-08 05:59:50|421.34|418.54|421.34|418.54|421.42|418.62|421.34|418.54|0
1644300000000|2022-02-08 06:00:00|421.5|418.7|421.74|418.94|421.74|418.94|421.5|418.7|0
1644300010000|2022-02-08 06:00:10|421.91|419.11|421.98|419.18|421.99|419.19|421.91|419.11|0
1644300020000|2022-02-08 06:00:20|421.82|419.02|421.66|418.86|421.82|419.02|421.66|418.86|0
1644300030000|2022-02-08 06:00:30|421.82|419.02|421.82|419.02|421.82|419.02|421.82|419.02|0
1644300050000|2022-02-08 06:00:50|421.74|418.94|421.66|418.86|421.74|418.94|421.66|418.86|0
1644300060000|2022-02-08 06:01:00|421.82|419.02|421.82|419.02|421.82|419.02|421.66|418.86|0
1644300070000|2022-02-08 06:01:10|421.74|418.94|421.98|419.18|422.31|419.51|421.74|418.94|0
1644300080000|2022-02-08 06:01:20|421.91|419.11|422.15|419.35|422.15|419.35|421.91|419.11|0
1644300090000|2022-02-08 06:01:30|422.07|419.27|422.31|419.51|422.31|419.51|422.07|419.27|0
1644300100000|2022-02-08 06:01:40|422.15|419.35|422.31|419.51|422.31|419.51|422.15|419.35|0
1644300110000|2022-02-08 06:01:50|422.47|419.67|422.15|419.35|422.47|419.67|422.15|419.35|0
1644300120000|2022-02-08 06:02:00|421.98|419.18|422.15|419.35|422.15|419.35|421.98|419.18|0
1644300130000|2022-02-08 06:02:10|422.31|419.51|422.15|419.35|422.31|419.51|422.15|419.35|0
1644300140000|2022-02-08 06:02:20|422.31|419.51|422.15|419.35|422.31|419.51|422.15|419.35|0
1644300150000|2022-02-08 06:02:30|422.23|419.43|422.15|419.35|422.23|419.43|422.15|419.35|0
1644300160000|2022-02-08 06:02:40|422.23|419.43|422.47|419.67|422.47|419.67|422.23|419.43|0
1644300170000|2022-02-08 06:02:50|422.31|419.51|422.31|419.51|422.31|419.51|422.31|419.51|0
1644300180000|2022-02-08 06:03:00|422.15|419.35|421.98|419.18|422.15|419.35|421.98|419.18|0
1644300190000|2022-02-08 06:03:10|422.15|419.35|421.82|419.02|422.15|419.35|421.82|419.02|0
1644300200000|2022-02-08 06:03:20|421.74|418.94|421.66|418.86|421.74|418.94|421.66|418.86|0
1644300210000|2022-02-08 06:03:30|421.58|418.78|421.66|418.86|421.66|418.86|421.58|418.78|0
1644300220000|2022-02-08 06:03:40|421.5|418.7|421.33|418.53|421.5|418.7|421.33|418.53|0
1644300230000|2022-02-08 06:03:50|421.17|418.37|421.17|418.37|421.17|418.37|421.17|418.37|0
1644300240000|2022-02-08 06:04:00|421.01|418.21|421.01|418.21|421.01|418.21|421.01|418.21|0
1644300250000|2022-02-08 06:04:10|420.85|418.05|420.68|417.88|420.85|418.05|420.68|417.88|0
1644300260000|2022-02-08 06:04:20|420.36|417.56|420.28|417.48|420.36|417.56|420.2|417.4|0
1644300270000|2022-02-08 06:04:30|420.36|417.56|420.04|417.24|420.36|417.56|420.04|417.24|0
1644300280000|2022-02-08 06:04:40|420.2|417.4|420.2|417.4|420.2|417.4|420.2|417.4|0
1644300290000|2022-02-08 06:04:50|420.04|417.24|420.04|417.24|420.04|417.24|420.04|417.24|0
1644300300000|2022-02-08 06:05:00|420.36|417.56|420.28|417.48|420.36|417.56|420.28|417.48|0
1644300310000|2022-02-08 06:05:10|420.36|417.56|420.36|417.56|420.36|417.56|420.28|417.48|0
1644300320000|2022-02-08 06:05:20|420.28|417.48|420.2|417.4|420.36|417.56|420.2|417.4|0
1644300330000|2022-02-08 06:05:30|420.04|417.24|419.87|417.07|420.04|417.24|419.87|417.07|0
1644300340000|2022-02-08 06:05:40|420.04|417.24|419.87|417.07|420.04|417.24|419.87|417.07|0
1644300350000|2022-02-08 06:05:50|420.04|417.24|419.87|417.07|420.04|417.24|419.87|417.07|0
1644300370000|2022-02-08 06:06:10|419.96|417.16|419.87|417.07|419.96|417.16|419.87|417.07|0
1644300380000|2022-02-08 06:06:20|419.96|417.16|419.96|417.16|419.96|417.16|419.87|417.07|0
1644300390000|2022-02-08 06:06:30|419.87|417.07|419.31|416.51|419.87|417.07|419.31|416.51|0
1644300400000|2022-02-08 06:06:40|419.23|416.43|419.31|416.51|419.39|416.59|419.23|416.43|0
1644300410000|2022-02-08 06:06:50|419.39|416.59|419.23|416.43|419.39|416.59|419.23|416.43|0
1644300420000|2022-02-08 06:07:00|419.39|416.59|419.39|416.59|419.39|416.59|419.39|416.59|0
1644300430000|2022-02-08 06:07:10|419.55|416.75|419.55|416.75|419.55|416.75|419.47|416.67|0
1644300450000|2022-02-08 06:07:30|419.47|416.67|419.39|416.59|419.55|416.75|419.39|416.59|0
1644300460000|2022-02-08 06:07:40|419.31|416.51|419.31|416.51|419.31|416.51|419.31|416.51|0
1644300470000|2022-02-08 06:07:50|419.23|416.43|419.23|416.43|419.39|416.59|419.23|416.43|0
1644300480000|2022-02-08 06:08:00|419.55|416.75|419.47|416.67|419.55|416.75|419.39|416.59|0
1644300490000|2022-02-08 06:08:10|419.55|416.75|419.55|416.75|419.55|416.75|419.55|416.75|0
1644300500000|2022-02-08 06:08:20|419.79|416.99|419.47|416.67|419.79|416.99|419.39|416.59|0
1644300510000|2022-02-08 06:08:30|419.39|416.59|419.39|416.59|419.39|416.59|419.39|416.59|0
1644300520000|2022-02-08 06:08:40|419.47|416.67|419.39|416.59|419.47|416.67|419.39|416.59|0
1644300530000|2022-02-08 06:08:50|419.47|416.67|419.55|416.75|419.55|416.75|419.47|416.67|0
1644300540000|2022-02-08 06:09:00|419.71|416.91|419.79|416.99|419.79|416.99|419.71|416.91|0
1644300550000|2022-02-08 06:09:10|419.55|416.75|419.71|416.91|419.71|416.91|419.55|416.75|0
1644300560000|2022-02-08 06:09:20|419.79|416.99|419.87|417.07|419.87|417.07|419.71|416.91|0
1644300570000|2022-02-08 06:09:30|419.96|417.16|419.96|417.16|419.96|417.16|419.96|417.16|0
1644300580000|2022-02-08 06:09:40|419.87|417.07|419.87|417.07|420.03|417.23|419.87|417.07|0
1644300590000|2022-02-08 06:09:50|419.79|416.99|419.55|416.75|419.79|416.99|419.55|416.75|0
1644300600000|2022-02-08 06:10:00|419.39|416.59|419.31|416.51|419.39|416.59|419.31|416.51|0
1644300610000|2022-02-08 06:10:10|419.22|416.42|419.15|416.35|419.22|416.42|419.06|416.26|0
1644300620000|2022-02-08 06:10:20|419.06|416.26|419.06|416.26|419.06|416.26|419.06|416.26|0
1644300640000|2022-02-08 06:10:40|418.98|416.18|418.98|416.18|418.98|416.18|418.98|416.18|0
1644300650000|2022-02-08 06:10:50|418.9|416.1|418.74|415.94|418.9|416.1|418.74|415.94|0
1644300660000|2022-02-08 06:11:00|418.66|415.86|418.58|415.78|418.66|415.86|418.58|415.78|0
1644300670000|2022-02-08 06:11:10|418.41|415.61|418.5|415.7|418.5|415.7|418.41|415.61|0
1644300680000|2022-02-08 06:11:20|418.41|415.61|417.93|415.13|418.41|415.61|417.61|414.81|0
1644300690000|2022-02-08 06:11:30|417.77|414.97|417.93|415.13|417.93|415.13|417.77|414.97|0
1644300700000|2022-02-08 06:11:40|418.01|415.21|417.93|415.13|418.09|415.29|417.93|415.13|0
1644300710000|2022-02-08 06:11:50|418.09|415.29|418.25|415.45|418.25|415.45|418.09|415.29|0
1644300720000|2022-02-08 06:12:00|418.18|415.38|418.25|415.45|418.25|415.45|418.18|415.38|0
1644300730000|2022-02-08 06:12:10|418.41|415.61|418.58|415.78|418.58|415.78|418.41|415.61|0
1644300740000|2022-02-08 06:12:20|418.74|415.94|418.74|415.94|418.74|415.94|418.74|415.94|0
1644300750000|2022-02-08 06:12:30|418.9|416.1|418.74|415.94|418.9|416.1|418.74|415.94|0
1644300760000|2022-02-08 06:12:40|418.82|416.02|418.82|416.02|418.9|416.1|418.74|415.94|0
1644300770000|2022-02-08 06:12:50|418.74|415.94|418.74|415.94|418.74|415.94|418.74|415.94|0
1644300780000|2022-02-08 06:13:00|418.58|415.78|418.58|415.78|418.58|415.78|418.58|415.78|0
1644300800000|2022-02-08 06:13:20|418.74|415.94|418.74|415.94|418.74|415.94|418.66|415.86|0
1644300810000|2022-02-08 06:13:30|418.82|416.02|418.98|416.18|418.98|416.18|418.74|415.94|0
1644300820000|2022-02-08 06:13:40|418.9|416.1|418.9|416.1|418.98|416.18|418.9|416.1|0
1644300830000|2022-02-08 06:13:50|419.06|416.26|418.41|415.61|419.06|416.26|418.41|415.61|0
1644300840000|2022-02-08 06:14:00|418.5|415.7|418.41|415.61|418.5|415.7|418.41|415.61|0
1644300850000|2022-02-08 06:14:10|418.5|415.7|418.82|416.02|418.82|416.02|418.5|415.7|0
1644300860000|2022-02-08 06:14:20|418.9|416.1|418.98|416.18|419.06|416.26|418.9|416.1|0
1644300870000|2022-02-08 06:14:30|419.06|416.26|418.74|415.94|419.06|416.26|418.74|415.94|0
1644300880000|2022-02-08 06:14:40|418.9|416.1|419.06|416.26|419.06|416.26|418.9|416.1|0
1644300890000|2022-02-08 06:14:50|418.98|416.18|418.9|416.1|418.98|416.18|418.9|416.1|0
1644300900000|2022-02-08 06:15:00|418.98|416.18|419.31|416.51|419.31|416.51|418.82|416.02|0
1644300910000|2022-02-08 06:15:10|419.22|416.42|419.06|416.26|419.22|416.42|419.06|416.26|0
1644300920000|2022-02-08 06:15:20|419.14|416.34|419.14|416.34|419.22|416.42|419.14|416.34|0
1644300930000|2022-02-08 06:15:30|419.22|416.42|419.22|416.42|419.22|416.42|419.22|416.42|0
1644300940000|2022-02-08 06:15:40|419.06|416.26|419.06|416.26|419.06|416.26|419.06|416.26|0
1644300950000|2022-02-08 06:15:50|418.98|416.18|418.98|416.18|418.98|416.18|418.98|416.18|0
1644300960000|2022-02-08 06:16:00|418.9|416.1|418.9|416.1|418.9|416.1|418.9|416.1|0
1644300970000|2022-02-08 06:16:10|419.06|416.26|419.06|416.26|419.06|416.26|418.98|416.18|0
1644300980000|2022-02-08 06:16:20|418.98|416.18|419.06|416.26|419.06|416.26|418.98|416.18|0
1644301000000|2022-02-08 06:16:40|419.14|416.34|419.14|416.34|419.14|416.34|419.06|416.26|0
1644301010000|2022-02-08 06:16:50|419.22|416.42|418.98|416.18|419.22|416.42|418.98|416.18|0
1644301020000|2022-02-08 06:17:00|419.06|416.26|418.9|416.1|419.06|416.26|418.9|416.1|0
1644301050000|2022-02-08 06:17:30|418.41|415.61|418.41|415.61|418.41|415.61|418.41|415.61|0
1644301070000|2022-02-08 06:17:50|418.25|415.45|418.41|415.61|418.41|415.61|418.25|415.45|0
1644301080000|2022-02-08 06:18:00|418.5|415.7|418.57|415.77|418.57|415.77|418.41|415.61|0
1644301100000|2022-02-08 06:18:20|418.5|415.7|418.5|415.7|418.5|415.7|418.5|415.7|0
1644301110000|2022-02-08 06:18:30|418.33|415.53|418.41|415.61|418.41|415.61|418.25|415.45|0
1644301120000|2022-02-08 06:18:40|418.5|415.7|418.74|415.94|418.74|415.94|418.5|415.7|0
1644301130000|2022-02-08 06:18:50|418.82|416.02|418.82|416.02|418.82|416.02|418.74|415.94|0
1644301140000|2022-02-08 06:19:00|418.74|415.94|418.74|415.94|418.74|415.94|418.66|415.86|0
1644301150000|2022-02-08 06:19:10|418.82|416.02|418.82|416.02|418.82|416.02|418.82|416.02|0
1644301160000|2022-02-08 06:19:20|418.9|416.1|418.9|416.1|418.9|416.1|418.82|416.02|0
1644301180000|2022-02-08 06:19:40|419.06|416.26|418.9|416.1|419.06|416.26|418.9|416.1|0
1644301190000|2022-02-08 06:19:50|418.74|415.94|419.06|416.26|419.06|416.26|418.74|415.94|0
1644301200000|2022-02-08 06:20:00|418.9|416.1|418.98|416.18|418.98|416.18|418.9|416.1|0
1644301210000|2022-02-08 06:20:10|419.06|416.26|418.98|416.18|419.06|416.26|418.98|416.18|0
1644301220000|2022-02-08 06:20:20|419.06|416.26|418.82|416.02|419.06|416.26|418.82|416.02|0
1644301230000|2022-02-08 06:20:30|418.74|415.94|418.9|416.1|418.9|416.1|418.74|415.94|0
1644301250000|2022-02-08 06:20:50|418.57|415.77|418.57|415.77|418.66|415.86|418.57|415.77|0
1644301260000|2022-02-08 06:21:00|418.66|415.86|418.57|415.77|418.66|415.86|418.57|415.77|0
1644301270000|2022-02-08 06:21:10|418.66|415.86|418.66|415.86|418.66|415.86|418.66|415.86|0
1644301280000|2022-02-08 06:21:20|418.57|415.77|418.41|415.61|418.57|415.77|418.41|415.61|0
1644301290000|2022-02-08 06:21:30|418.33|415.53|418.17|415.37|418.33|415.53|418.17|415.37|0
1644301300000|2022-02-08 06:21:40|418.09|415.29|418.17|415.37|418.17|415.37|418.09|415.29|0
1644301310000|2022-02-08 06:21:50|418.25|415.45|418.17|415.37|418.25|415.45|418.17|415.37|0
1644301320000|2022-02-08 06:22:00|418.25|415.45|418.41|415.61|418.41|415.61|418.25|415.45|0
1644301330000|2022-02-08 06:22:10|418.57|415.77|418.57|415.77|418.57|415.77|418.5|415.7|0
1644301350000|2022-02-08 06:22:30|418.9|416.1|418.66|415.86|418.9|416.1|418.66|415.86|0
1644301360000|2022-02-08 06:22:40|418.73|415.93|418.73|415.93|418.73|415.93|418.73|415.93|0
1644301370000|2022-02-08 06:22:50|418.82|416.02|419.06|416.26|419.06|416.26|418.82|416.02|0
1644301380000|2022-02-08 06:23:00|418.9|416.1|418.98|416.18|418.98|416.18|418.9|416.1|0
1644301390000|2022-02-08 06:23:10|418.9|416.1|418.9|416.1|418.9|416.1|418.9|416.1|0
1644301410000|2022-02-08 06:23:30|418.98|416.18|419.06|416.26|419.06|416.26|418.9|416.1|0
1644301420000|2022-02-08 06:23:40|419.22|416.42|419.22|416.42|419.22|416.42|419.22|416.42|0
1644301430000|2022-02-08 06:23:50|419.38|416.58|419.54|416.74|419.54|416.74|419.38|416.58|0
1644301440000|2022-02-08 06:24:00|419.63|416.83|419.87|417.07|419.87|417.07|419.63|416.83|0
1644301450000|2022-02-08 06:24:10|419.95|417.15|419.95|417.15|420.03|417.23|419.95|417.15|0
1644301460000|2022-02-08 06:24:20|419.79|416.99|419.54|416.74|419.79|416.99|419.54|416.74|0
1644301470000|2022-02-08 06:24:30|419.63|416.83|419.54|416.74|419.63|416.83|419.54|416.74|0
1644301480000|2022-02-08 06:24:40|419.63|416.83|419.54|416.74|419.63|416.83|419.54|416.74|0
1644301490000|2022-02-08 06:24:50|419.47|416.67|419.54|416.74|419.54|416.74|419.47|416.67|0
1644301500000|2022-02-08 06:25:00|419.3|416.5|419.38|416.58|419.38|416.58|419.22|416.42|0
1644301510000|2022-02-08 06:25:10|419.3|416.5|419.3|416.5|419.3|416.5|419.22|416.42|0
1644301520000|2022-02-08 06:25:20|419.38|416.58|419.3|416.5|419.38|416.58|419.3|416.5|0
1644301530000|2022-02-08 06:25:30|419.22|416.42|419.3|416.5|419.3|416.5|419.22|416.42|0
1644301540000|2022-02-08 06:25:40|419.14|416.34|418.98|416.18|419.14|416.34|418.98|416.18|0
1644301550000|2022-02-08 06:25:50|418.89|416.09|418.89|416.09|418.89|416.09|418.89|416.09|0
1644301560000|2022-02-08 06:26:00|418.73|415.93|418.73|415.93|418.73|415.93|418.73|415.93|0
1644301570000|2022-02-08 06:26:10|418.57|415.77|418.57|415.77|418.57|415.77|418.49|415.69|0
1644301580000|2022-02-08 06:26:20|418.73|415.93|418.73|415.93|418.73|415.93|418.73|415.93|0
1644301620000|2022-02-08 06:27:00|418.82|416.02|418.89|416.09|418.89|416.09|418.82|416.02|0
1644301640000|2022-02-08 06:27:20|418.73|415.93|418.73|415.93|418.73|415.93|418.65|415.85|0
1644301650000|2022-02-08 06:27:30|418.65|415.85|418.73|415.93|418.73|415.93|418.65|415.85|0
1644301660000|2022-02-08 06:27:40|418.65|415.85|418.65|415.85|418.73|415.93|418.65|415.85|0
1644301670000|2022-02-08 06:27:50|418.57|415.77|418.41|415.61|418.57|415.77|418.41|415.61|0
1644301680000|2022-02-08 06:28:00|418.57|415.77|418.57|415.77|418.57|415.77|418.57|415.77|0
1644301690000|2022-02-08 06:28:10|418.41|415.61|418.25|415.45|418.41|415.61|418.25|415.45|0
1644301700000|2022-02-08 06:28:20|418.09|415.29|418.09|415.29|418.09|415.29|418.09|415.29|0
1644301710000|2022-02-08 06:28:30|418.01|415.21|417.92|415.12|418.01|415.21|417.92|415.12|0
1644301720000|2022-02-08 06:28:40|418.01|415.21|418.09|415.29|418.09|415.29|417.92|415.12|0
1644301730000|2022-02-08 06:28:50|418.17|415.37|418.09|415.29|418.17|415.37|418.09|415.29|0
1644301740000|2022-02-08 06:29:00|418.17|415.37|417.76|414.96|418.17|415.37|417.76|414.96|0
1644301750000|2022-02-08 06:29:10|417.85|415.05|417.76|414.96|417.85|415.05|417.76|414.96|0
1644301760000|2022-02-08 06:29:20|417.6|414.8|417.6|414.8|417.6|414.8|417.6|414.8|0
1644301770000|2022-02-08 06:29:30|417.76|414.96|417.68|414.88|417.76|414.96|417.68|414.88|0
1644301780000|2022-02-08 06:29:40|417.76|414.96|417.92|415.12|417.92|415.12|417.76|414.96|0
1644301790000|2022-02-08 06:29:50|418.08|415.28|418.08|415.28|418.08|415.28|418.01|415.21|0
1644301800000|2022-02-08 06:30:00|417.76|414.96|417.6|414.8|417.76|414.96|417.6|414.8|0
1644301810000|2022-02-08 06:30:10|417.44|414.64|417.44|414.64|417.52|414.72|417.44|414.64|0
1644301820000|2022-02-08 06:30:20|417.04|414.24|417.04|414.24|417.12|414.32|417.04|414.24|0
1644301830000|2022-02-08 06:30:30|416.95|414.15|417.04|414.24|417.12|414.32|416.95|414.15|0
1644301840000|2022-02-08 06:30:40|416.95|414.15|416.95|414.15|416.95|414.15|416.95|414.15|0
1644301850000|2022-02-08 06:30:50|417.12|414.32|417.12|414.32|417.12|414.32|416.95|414.15|0
1644301860000|2022-02-08 06:31:00|417.28|414.48|417.52|414.72|417.52|414.72|417.28|414.48|0
1644301870000|2022-02-08 06:31:10|417.6|414.8|417.36|414.56|417.6|414.8|417.36|414.56|0
1644301880000|2022-02-08 06:31:20|417.28|414.48|417.36|414.56|417.36|414.56|417.28|414.48|0
1644301890000|2022-02-08 06:31:30|417.44|414.64|417.76|414.96|417.76|414.96|417.44|414.64|0
1644301900000|2022-02-08 06:31:40|417.6|414.8|417.6|414.8|417.6|414.8|417.6|414.8|0
1644301930000|2022-02-08 06:32:10|417.68|414.88|417.68|414.88|417.68|414.88|417.68|414.88|0
1644301940000|2022-02-08 06:32:20|417.76|414.96|417.84|415.04|417.84|415.04|417.76|414.96|0
1644301950000|2022-02-08 06:32:30|417.92|415.12|417.92|415.12|417.92|415.12|417.92|415.12|0
1644301960000|2022-02-08 06:32:40|418.01|415.21|417.92|415.12|418.01|415.21|417.92|415.12|0
1644301970000|2022-02-08 06:32:50|418.01|415.21|417.92|415.12|418.01|415.21|417.92|415.12|0
1644301980000|2022-02-08 06:33:00|418.08|415.28|418.08|415.28|418.08|415.28|418.08|415.28|0
1644301990000|2022-02-08 06:33:10|418.25|415.45|418.25|415.45|418.25|415.45|418.08|415.28|0
1644302000000|2022-02-08 06:33:20|418.33|415.53|418.49|415.69|418.49|415.69|418.33|415.53|0
1644302010000|2022-02-08 06:33:30|418.57|415.77|418.25|415.45|418.57|415.77|418.25|415.45|0
1644302030000|2022-02-08 06:33:50|418.17|415.37|418.17|415.37|418.17|415.37|418.17|415.37|0
1644302040000|2022-02-08 06:34:00|418.25|415.45|418.25|415.45|418.25|415.45|418.25|415.45|0
1644302050000|2022-02-08 06:34:10|418.33|415.53|418.08|415.28|418.33|415.53|418.08|415.28|0
1644302060000|2022-02-08 06:34:20|417.92|415.12|417.76|414.96|417.92|415.12|417.76|414.96|0
1644302080000|2022-02-08 06:34:40|417.6|414.8|417.6|414.8|417.6|414.8|417.6|414.8|0
1644302090000|2022-02-08 06:34:50|417.44|414.64|417.44|414.64|417.52|414.72|417.44|414.64|0
1644302100000|2022-02-08 06:35:00|417.52|414.72|417.44|414.64|417.52|414.72|417.44|414.64|0
1644302110000|2022-02-08 06:35:10|417.52|414.72|417.44|414.64|417.52|414.72|417.44|414.64|0
1644302120000|2022-02-08 06:35:20|417.36|414.56|417.28|414.48|417.36|414.56|417.28|414.48|0
1644302130000|2022-02-08 06:35:30|417.11|414.31|417.28|414.48|417.28|414.48|417.11|414.31|0
1644302150000|2022-02-08 06:35:50|417.11|414.31|417.11|414.31|417.11|414.31|417.11|414.31|0
1644302160000|2022-02-08 06:36:00|416.95|414.15|416.63|413.83|416.95|414.15|416.63|413.83|0
1644302170000|2022-02-08 06:36:10|416.47|413.67|416.31|413.51|416.47|413.67|416.31|413.51|0
1644302180000|2022-02-08 06:36:20|416.47|413.67|416.47|413.67|416.47|413.67|416.47|413.67|0
1644302190000|2022-02-08 06:36:30|416.79|413.99|416.79|413.99|416.79|413.99|416.79|413.99|0
1644302200000|2022-02-08 06:36:40|416.63|413.83|416.71|413.91|416.71|413.91|416.63|413.83|0
1644302210000|2022-02-08 06:36:50|416.79|413.99|416.63|413.83|416.79|413.99|416.63|413.83|0
1644302220000|2022-02-08 06:37:00|416.71|413.91|416.79|413.99|416.79|413.99|416.63|413.83|0
1644302230000|2022-02-08 06:37:10|416.95|414.15|417.11|414.31|417.11|414.31|416.95|414.15|0
1644302250000|2022-02-08 06:37:30|416.95|414.15|417.04|414.24|417.04|414.24|416.95|414.15|0
1644302260000|2022-02-08 06:37:40|416.95|414.15|416.95|414.15|416.95|414.15|416.95|414.15|0
1644302270000|2022-02-08 06:37:50|416.63|413.83|416.47|413.67|416.63|413.83|416.47|413.67|0
1644302280000|2022-02-08 06:38:00|416.31|413.51|416.31|413.51|416.31|413.51|416.31|413.51|0
1644302290000|2022-02-08 06:38:10|416.47|413.67|416.47|413.67|416.47|413.67|416.47|413.67|0
1644302300000|2022-02-08 06:38:20|416.63|413.83|416.63|413.83|416.63|413.83|416.63|413.83|0
1644302310000|2022-02-08 06:38:30|416.71|413.91|416.79|413.99|416.79|413.99|416.71|413.91|0
1644302320000|2022-02-08 06:38:40|416.71|413.91|416.95|414.15|416.95|414.15|416.63|413.83|0
1644302340000|2022-02-08 06:39:00|416.71|413.91|416.79|413.99|416.79|413.99|416.71|413.91|0
1644302350000|2022-02-08 06:39:10|416.63|413.83|416.71|413.91|416.71|413.91|416.63|413.83|0
1644302360000|2022-02-08 06:39:20|416.79|413.99|416.79|413.99|416.79|413.99|416.79|413.99|0
1644302370000|2022-02-08 06:39:30|416.71|413.91|416.71|413.91|416.71|413.91|416.71|413.91|0
1644302380000|2022-02-08 06:39:40|416.79|413.99|416.79|413.99|416.79|413.99|416.79|413.99|0
1644302390000|2022-02-08 06:39:50|416.95|414.15|417.03|414.23|417.03|414.23|416.95|414.15|0
1644302400000|2022-02-08 06:40:00|416.95|414.15|417.11|414.31|417.11|414.31|416.95|414.15|0
1644302420000|2022-02-08 06:40:20|417.44|414.64|417.27|414.47|417.44|414.64|417.27|414.47|0
1644302440000|2022-02-08 06:40:40|417.44|414.64|417.27|414.47|417.44|414.64|417.27|414.47|0
1644302450000|2022-02-08 06:40:50|417.2|414.4|417.27|414.47|417.27|414.47|417.11|414.31|0
1644302460000|2022-02-08 06:41:00|417.2|414.4|417.27|414.47|417.27|414.47|417.2|414.4|0
1644302470000|2022-02-08 06:41:10|417.11|414.31|416.79|413.99|417.11|414.31|416.79|413.99|0
1644302490000|2022-02-08 06:41:30|416.63|413.83|416.79|413.99|416.79|413.99|416.63|413.83|0
1644302500000|2022-02-08 06:41:40|416.87|414.07|416.87|414.07|416.87|414.07|416.87|414.07|0
1644302510000|2022-02-08 06:41:50|416.95|414.15|417.27|414.47|417.27|414.47|416.95|414.15|0
1644302520000|2022-02-08 06:42:00|417.36|414.56|416.47|413.67|417.36|414.56|416.47|413.67|0
1644302530000|2022-02-08 06:42:10|416.55|413.75|416.55|413.75|416.55|413.75|416.55|413.75|0
1644302540000|2022-02-08 06:42:20|416.63|413.83|416.47|413.67|416.63|413.83|416.47|413.67|0
1644302550000|2022-02-08 06:42:30|416.39|413.59|416.63|413.83|416.63|413.83|416.39|413.59|0
1644302560000|2022-02-08 06:42:40|416.55|413.75|416.63|413.83|416.63|413.83|416.47|413.67|0
1644302570000|2022-02-08 06:42:50|416.79|413.99|416.87|414.07|416.95|414.15|416.79|413.99|0
1644302580000|2022-02-08 06:43:00|416.95|414.15|416.95|414.15|416.95|414.15|416.95|414.15|0
1644302590000|2022-02-08 06:43:10|416.87|414.07|417.27|414.47|417.27|414.47|416.87|414.07|0
1644302600000|2022-02-08 06:43:20|417.2|414.4|417.27|414.47|417.27|414.47|417.2|414.4|0
1644302610000|2022-02-08 06:43:30|417.2|414.4|417.11|414.31|417.2|414.4|417.11|414.31|0
1644302620000|2022-02-08 06:43:40|417.03|414.23|416.95|414.15|417.03|414.23|416.87|414.07|0
1644302640000|2022-02-08 06:44:00|416.87|414.07|417.11|414.31|417.11|414.31|416.87|414.07|0
1644302650000|2022-02-08 06:44:10|416.95|414.15|416.95|414.15|416.95|414.15|416.79|413.99|0
1644302660000|2022-02-08 06:44:20|416.87|414.07|416.63|413.83|416.87|414.07|416.63|413.83|0
1644302670000|2022-02-08 06:44:30|416.47|413.67|416.39|413.59|416.47|413.67|416.39|413.59|0
1644302680000|2022-02-08 06:44:40|416.47|413.67|416.47|413.67|416.63|413.83|416.47|413.67|0
1644302690000|2022-02-08 06:44:50|416.39|413.59|416.47|413.67|416.47|413.67|416.39|413.59|0
1644302700000|2022-02-08 06:45:00|415.98|413.18|416.14|413.34|416.14|413.34|415.82|413.02|0
1644302710000|2022-02-08 06:45:10|416.23|413.43|416.23|413.43|416.23|413.43|416.23|413.43|0
1644302720000|2022-02-08 06:45:20|416.14|413.34|416.07|413.27|416.23|413.43|416.07|413.27|0
1644302730000|2022-02-08 06:45:30|415.98|413.18|416.23|413.43|416.3|413.5|415.98|413.18|0
1644302740000|2022-02-08 06:45:40|416.14|413.34|416.14|413.34|416.23|413.43|416.14|413.34|0
1644302750000|2022-02-08 06:45:50|416.3|413.5|416.47|413.67|416.47|413.67|416.3|413.5|0
1644302760000|2022-02-08 06:46:00|416.3|413.5|416.14|413.34|416.3|413.5|416.14|413.34|0
1644302770000|2022-02-08 06:46:10|416.07|413.27|416.14|413.34|416.14|413.34|416.07|413.27|0
1644302780000|2022-02-08 06:46:20|416.3|413.5|416.46|413.66|416.46|413.66|416.23|413.43|0
1644302790000|2022-02-08 06:46:30|416.55|413.75|416.55|413.75|416.55|413.75|416.46|413.66|0
1644302800000|2022-02-08 06:46:40|416.63|413.83|416.63|413.83|416.79|413.99|416.63|413.83|0
1644302810000|2022-02-08 06:46:50|416.79|413.99|416.79|413.99|416.87|414.07|416.79|413.99|0
1644302820000|2022-02-08 06:47:00|416.95|414.15|417.11|414.31|417.11|414.31|416.95|414.15|0
1644302830000|2022-02-08 06:47:10|417.03|414.23|417.11|414.31|417.11|414.31|417.03|414.23|0
1644302840000|2022-02-08 06:47:20|416.95|414.15|416.95|414.15|416.95|414.15|416.95|414.15|0
1644302850000|2022-02-08 06:47:30|417.03|414.23|417.03|414.23|417.03|414.23|417.03|414.23|0
1644302860000|2022-02-08 06:47:40|416.95|414.15|416.95|414.15|416.95|414.15|416.95|414.15|0
1644302870000|2022-02-08 06:47:50|416.63|413.83|416.63|413.83|416.63|413.83|416.39|413.59|0
1644302880000|2022-02-08 06:48:00|416.71|413.91|416.63|413.83|416.71|413.91|416.63|413.83|0
1644302890000|2022-02-08 06:48:10|416.71|413.91|416.63|413.83|416.71|413.91|416.63|413.83|0
1644302900000|2022-02-08 06:48:20|416.55|413.75|416.46|413.66|416.55|413.75|416.46|413.66|0
1644302910000|2022-02-08 06:48:30|416.55|413.75|416.46|413.66|416.55|413.75|416.46|413.66|0
1644302920000|2022-02-08 06:48:40|416.55|413.75|416.79|413.99|416.79|413.99|416.55|413.75|0
1644302930000|2022-02-08 06:48:50|416.71|413.91|416.63|413.83|416.71|413.91|416.63|413.83|0
1644302940000|2022-02-08 06:49:00|416.71|413.91|416.79|413.99|416.79|413.99|416.71|413.91|0
1644302950000|2022-02-08 06:49:10|416.95|414.15|416.79|413.99|416.95|414.15|416.79|413.99|0
1644302960000|2022-02-08 06:49:20|416.95|414.15|417.11|414.31|417.11|414.31|416.95|414.15|0
1644302970000|2022-02-08 06:49:30|417.27|414.47|417.35|414.55|417.35|414.55|417.27|414.47|0
1644302980000|2022-02-08 06:49:40|417.27|414.47|417.27|414.47|417.27|414.47|417.19|414.39|0
1644302990000|2022-02-08 06:49:50|417.43|414.63|417.43|414.63|417.43|414.63|417.43|414.63|0
1644303000000|2022-02-08 06:50:00|417.59|414.79|417.59|414.79|417.59|414.79|417.52|414.72|0
1644303010000|2022-02-08 06:50:10|417.92|415.12|418.08|415.28|418.08|415.28|417.92|415.12|0
1644303020000|2022-02-08 06:50:20|417.84|415.04|417.84|415.04|417.84|415.04|417.84|415.04|0
1644303030000|2022-02-08 06:50:30|417.75|414.95|418.08|415.28|418.08|415.28|417.75|414.95|0
1644303040000|2022-02-08 06:50:40|418.24|415.44|418.32|415.52|418.32|415.52|418.24|415.44|0
1644303050000|2022-02-08 06:50:50|418.24|415.44|418|415.2|418.24|415.44|417.92|415.12|0
1644303060000|2022-02-08 06:51:00|418.08|415.28|417.92|415.12|418.08|415.28|417.92|415.12|0
1644303070000|2022-02-08 06:51:10|418.08|415.28|418.08|415.28|418.08|415.28|418.08|415.28|0
1644303080000|2022-02-08 06:51:20|418|415.2|417.92|415.12|418|415.2|417.92|415.12|0
1644303090000|2022-02-08 06:51:30|417.84|415.04|417.75|414.95|417.84|415.04|417.75|414.95|0
1644303100000|2022-02-08 06:51:40|417.92|415.12|417.92|415.12|417.92|415.12|417.92|415.12|0
1644303110000|2022-02-08 06:51:50|417.75|414.95|417.84|415.04|417.84|415.04|417.75|414.95|0
1644303120000|2022-02-08 06:52:00|417.92|415.12|417.92|415.12|417.92|415.12|417.92|415.12|0
1644303130000|2022-02-08 06:52:10|417.75|414.95|417.75|414.95|417.75|414.95|417.75|414.95|0
1644303140000|2022-02-08 06:52:20|417.19|414.39|415.95|413.15|417.19|414.39|415.95|413.15|0
1644303150000|2022-02-08 06:52:30|416.03|413.23|416.03|413.23|416.03|413.23|415.95|413.15|0
1644303160000|2022-02-08 06:52:40|416.11|413.31|415.95|413.15|416.11|413.31|415.95|413.15|0
1644303170000|2022-02-08 06:52:50|415.87|413.07|415.78|412.98|415.87|413.07|415.78|412.98|0
1644303180000|2022-02-08 06:53:00|415.87|413.07|415.78|412.98|415.87|413.07|415.78|412.98|0
1644303210000|2022-02-08 06:53:30|415.62|412.82|415.71|412.91|415.71|412.91|415.62|412.82|0
1644303220000|2022-02-08 06:53:40|415.78|412.98|415.87|413.07|415.87|413.07|415.78|412.98|0
1644303230000|2022-02-08 06:53:50|415.94|413.14|416.27|413.47|416.27|413.47|415.94|413.14|0
1644303240000|2022-02-08 06:54:00|416.67|413.87|416.67|413.87|416.67|413.87|416.67|413.87|0
1644303250000|2022-02-08 06:54:10|416.59|413.79|416.43|413.63|416.59|413.79|416.43|413.63|0
1644303260000|2022-02-08 06:54:20|416.35|413.55|416.43|413.63|416.43|413.63|416.35|413.55|0
1644303270000|2022-02-08 06:54:30|416.35|413.55|416.43|413.63|416.43|413.63|416.35|413.55|0
1644303280000|2022-02-08 06:54:40|416.35|413.55|416.35|413.55|416.35|413.55|416.35|413.55|0
1644303290000|2022-02-08 06:54:50|416.51|413.71|416.43|413.63|416.51|413.71|416.43|413.63|0
1644303300000|2022-02-08 06:55:00|416.35|413.55|416.27|413.47|416.35|413.55|416.27|413.47|0
1644303310000|2022-02-08 06:55:10|416.43|413.63|416.51|413.71|416.51|413.71|416.43|413.63|0
1644303320000|2022-02-08 06:55:20|416.43|413.63|416.43|413.63|416.59|413.79|416.43|413.63|0
1644303330000|2022-02-08 06:55:30|416.27|413.47|416.35|413.55|416.35|413.55|416.19|413.39|0
1644303340000|2022-02-08 06:55:40|416.43|413.63|416.43|413.63|416.43|413.63|416.35|413.55|0
1644303350000|2022-02-08 06:55:50|416.51|413.71|416.59|413.79|416.67|413.87|416.51|413.71|0
1644303360000|2022-02-08 06:56:00|416.51|413.71|416.51|413.71|416.51|413.71|416.51|413.71|0
1644303370000|2022-02-08 06:56:10|416.43|413.63|416.43|413.63|416.43|413.63|416.43|413.63|0
1644303380000|2022-02-08 06:56:20|416.19|413.39|416.27|413.47|416.27|413.47|416.19|413.39|0
1644303390000|2022-02-08 06:56:30|416.19|413.39|415.7|412.9|416.27|413.47|415.7|412.9|0
1644303400000|2022-02-08 06:56:40|415.78|412.98|415.94|413.14|415.94|413.14|415.7|412.9|0
1644303410000|2022-02-08 06:56:50|416.19|413.39|416.11|413.31|416.27|413.47|416.11|413.31|0
1644303420000|2022-02-08 06:57:00|416.35|413.55|416.27|413.47|416.35|413.55|416.27|413.47|0
1644303430000|2022-02-08 06:57:10|416.43|413.63|416.67|413.87|416.67|413.87|416.43|413.63|0
1644303440000|2022-02-08 06:57:20|416.75|413.95|416.91|414.11|416.91|414.11|416.75|413.95|0
1644303450000|2022-02-08 06:57:30|417|414.2|417.07|414.27|417.07|414.27|417|414.2|0
1644303460000|2022-02-08 06:57:40|416.91|414.11|416.67|413.87|416.91|414.11|416.67|413.87|0
1644303470000|2022-02-08 06:57:50|416.75|413.95|416.91|414.11|416.91|414.11|416.75|413.95|0
1644303490000|2022-02-08 06:58:10|417|414.2|416.91|414.11|417.07|414.27|416.91|414.11|0
1644303500000|2022-02-08 06:58:20|417.07|414.27|417|414.2|417.07|414.27|416.83|414.03|0
1644303510000|2022-02-08 06:58:30|416.91|414.11|416.91|414.11|416.91|414.11|416.91|414.11|0
1644303530000|2022-02-08 06:58:50|416.75|413.95|416.75|413.95|416.75|413.95|416.75|413.95|0
1644303540000|2022-02-08 06:59:00|416.59|413.79|416.59|413.79|416.59|413.79|416.59|413.79|0
1644303570000|2022-02-08 06:59:30|416.67|413.87|416.67|413.87|416.67|413.87|416.67|413.87|0
1644303580000|2022-02-08 06:59:40|416.59|413.79|416.59|413.79|416.59|413.79|416.59|413.79|0
1644303590000|2022-02-08 06:59:50|416.67|413.87|416.83|414.03|416.83|414.03|416.67|413.87|0
1644303600000|2022-02-08 07:00:00|417.16|414.36|416.43|413.63|417.16|414.36|416.27|413.47|0
1644303610000|2022-02-08 07:00:10|416.51|413.71|416.51|413.71|416.59|413.79|416.51|413.71|0
1644303620000|2022-02-08 07:00:20|416.59|413.79|417.07|414.27|417.07|414.27|416.59|413.79|0
1644303630000|2022-02-08 07:00:30|416.91|414.11|417.56|414.76|417.56|414.76|416.91|414.11|0
1644303640000|2022-02-08 07:00:40|417.64|414.84|417.23|414.43|417.64|414.84|417.23|414.43|0
1644303650000|2022-02-08 07:00:50|417.16|414.36|417.23|414.43|417.23|414.43|417.16|414.36|0
1644303660000|2022-02-08 07:01:00|417.16|414.36|417.72|414.92|417.8|415|417.16|414.36|0
1644303670000|2022-02-08 07:01:10|417.8|415|417.8|415|417.8|415|417.72|414.92|0
1644303680000|2022-02-08 07:01:20|417.72|414.92|417.72|414.92|417.72|414.92|417.72|414.92|0
1644303690000|2022-02-08 07:01:30|417.8|415|417.8|415|417.8|415|417.8|415|0
1644303700000|2022-02-08 07:01:40|418.13|415.33|418.13|415.33|418.13|415.33|418.04|415.24|0
1644303710000|2022-02-08 07:01:50|418.04|415.24|418.29|415.49|418.37|415.57|418.04|415.24|0
1644303720000|2022-02-08 07:02:00|418.37|415.57|417.72|414.92|418.37|415.57|417.72|414.92|0
1644303730000|2022-02-08 07:02:10|417.48|414.68|417.4|414.6|417.48|414.68|417.23|414.43|0
1644303740000|2022-02-08 07:02:20|417.48|414.68|416.83|414.03|417.48|414.68|416.83|414.03|0
1644303750000|2022-02-08 07:02:30|416.67|413.87|416.75|413.95|416.91|414.11|416.67|413.87|0
1644303760000|2022-02-08 07:02:40|416.99|414.19|416.35|413.55|416.99|414.19|416.35|413.55|0
1644303770000|2022-02-08 07:02:50|416.75|413.95|416.83|414.03|416.83|414.03|416.75|413.95|0
1644303780000|2022-02-08 07:03:00|416.99|414.19|416.51|413.71|416.99|414.19|416.35|413.55|0
1644303790000|2022-02-08 07:03:10|416.03|413.23|416.26|413.46|416.35|413.55|416.03|413.23|0
1644303800000|2022-02-08 07:03:20|416.35|413.55|416.59|413.79|416.59|413.79|416.26|413.46|0
1644303810000|2022-02-08 07:03:30|416.83|414.03|416.99|414.19|416.99|414.19|416.83|414.03|0
1644303820000|2022-02-08 07:03:40|417.07|414.27|417.56|414.76|417.64|414.84|417.07|414.27|0
1644303830000|2022-02-08 07:03:50|417.48|414.68|417.72|414.92|417.72|414.92|417.48|414.68|0
1644303840000|2022-02-08 07:04:00|417.56|414.76|417.48|414.68|417.56|414.76|417.4|414.6|0
1644303850000|2022-02-08 07:04:10|417.32|414.52|417.96|415.16|417.96|415.16|417.32|414.52|0
1644303860000|2022-02-08 07:04:20|417.88|415.08|418.04|415.24|418.2|415.4|417.88|415.08|0
1644303870000|2022-02-08 07:04:30|417.96|415.16|418.04|415.24|418.2|415.4|417.96|415.16|0
1644303880000|2022-02-08 07:04:40|417.96|415.16|417.72|414.92|417.96|415.16|417.72|414.92|0
1644303890000|2022-02-08 07:04:50|417.88|415.08|417.96|415.16|418.13|415.33|417.88|415.08|0
1644303900000|2022-02-08 07:05:00|418.13|415.33|417.96|415.16|418.2|415.4|417.88|415.08|0
1644303910000|2022-02-08 07:05:10|418.13|415.33|417.88|415.08|418.13|415.33|417.88|415.08|0
1644303920000|2022-02-08 07:05:20|417.96|415.16|417.8|415|417.96|415.16|417.8|415|0
1644303930000|2022-02-08 07:05:30|418.13|415.33|417.96|415.16|418.13|415.33|417.96|415.16|0
1644303940000|2022-02-08 07:05:40|417.72|414.92|418.04|415.24|418.04|415.24|417.72|414.92|0
1644303950000|2022-02-08 07:05:50|417.96|415.16|418.13|415.33|418.13|415.33|417.96|415.16|0
1644303960000|2022-02-08 07:06:00|417.96|415.16|417.56|414.76|417.96|415.16|417.56|414.76|0
1644303970000|2022-02-08 07:06:10|417.48|414.68|417.39|414.59|417.48|414.68|417.39|414.59|0
1644303980000|2022-02-08 07:06:20|417.48|414.68|417.39|414.59|417.48|414.68|417.39|414.59|0
1644303990000|2022-02-08 07:06:30|417.56|414.76|417.48|414.68|417.56|414.76|417.48|414.68|0
1644304000000|2022-02-08 07:06:40|417.39|414.59|417.64|414.84|417.64|414.84|417.39|414.59|0
1644304010000|2022-02-08 07:06:50|417.56|414.76|417.39|414.59|417.56|414.76|417.39|414.59|0
1644304020000|2022-02-08 07:07:00|417.15|414.35|416.99|414.19|417.15|414.35|416.99|414.19|0
1644304030000|2022-02-08 07:07:10|417.07|414.27|417.07|414.27|417.15|414.35|416.99|414.19|0
1644304040000|2022-02-08 07:07:20|417.15|414.35|417.15|414.35|417.15|414.35|417.07|414.27|0
1644304050000|2022-02-08 07:07:30|417.07|414.27|416.91|414.11|417.07|414.27|416.91|414.11|0
1644304060000|2022-02-08 07:07:40|416.83|414.03|417.07|414.27|417.07|414.27|416.83|414.03|0
1644304070000|2022-02-08 07:07:50|416.91|414.11|416.99|414.19|416.99|414.19|416.91|414.11|0
1644304080000|2022-02-08 07:08:00|416.91|414.11|416.75|413.95|416.91|414.11|416.75|413.95|0
1644304090000|2022-02-08 07:08:10|416.67|413.87|416.75|413.95|416.75|413.95|416.67|413.87|0
1644304100000|2022-02-08 07:08:20|416.59|413.79|416.75|413.95|416.75|413.95|416.59|413.79|0
1644304110000|2022-02-08 07:08:30|416.67|413.87|416.75|413.95|416.75|413.95|416.51|413.71|0
1644304120000|2022-02-08 07:08:40|416.67|413.87|416.67|413.87|416.67|413.87|416.67|413.87|0
1644304130000|2022-02-08 07:08:50|416.59|413.79|416.75|413.95|416.75|413.95|416.59|413.79|0
1644304140000|2022-02-08 07:09:00|416.59|413.79|416.51|413.71|416.67|413.87|416.51|413.71|0
1644304150000|2022-02-08 07:09:10|416.42|413.62|416.26|413.46|416.51|413.71|416.26|413.46|0
1644304160000|2022-02-08 07:09:20|416.1|413.3|415.94|413.14|416.1|413.3|415.94|413.14|0
1644304170000|2022-02-08 07:09:30|415.86|413.06|415.7|412.9|415.86|413.06|415.7|412.9|0
1644304180000|2022-02-08 07:09:40|415.86|413.06|415.86|413.06|415.86|413.06|415.86|413.06|0
1644304190000|2022-02-08 07:09:50|416.1|413.3|416.26|413.46|416.26|413.46|416.1|413.3|0
1644304200000|2022-02-08 07:10:00|416.18|413.38|415.62|412.82|416.18|413.38|415.62|412.82|0
1644304210000|2022-02-08 07:10:10|415.54|412.74|415.62|412.82|415.7|412.9|415.45|412.65|0
1644304220000|2022-02-08 07:10:20|415.54|412.74|414.97|412.17|415.54|412.74|414.97|412.17|0
1644304230000|2022-02-08 07:10:30|414.89|412.09|414.81|412.01|414.89|412.09|414.81|412.01|0
1644304240000|2022-02-08 07:10:40|414.89|412.09|414.81|412.01|414.89|412.09|414.81|412.01|0
1644304250000|2022-02-08 07:10:50|414.89|412.09|415.05|412.25|415.05|412.25|414.81|412.01|0
1644304260000|2022-02-08 07:11:00|414.97|412.17|414.49|411.69|414.97|412.17|414.49|411.69|0
1644304270000|2022-02-08 07:11:10|414.33|411.53|414.33|411.53|414.41|411.61|414.33|411.53|0
1644304280000|2022-02-08 07:11:20|414.25|411.45|414.25|411.45|414.33|411.53|414.25|411.45|0
1644304290000|2022-02-08 07:11:30|414.41|411.61|414.33|411.53|414.41|411.61|414.33|411.53|0
1644304300000|2022-02-08 07:11:40|414.41|411.61|414.33|411.53|414.49|411.69|414.33|411.53|0
1644304310000|2022-02-08 07:11:50|414.41|411.61|414.57|411.77|414.65|411.85|414.41|411.61|0
1644304320000|2022-02-08 07:12:00|414.73|411.93|414.33|411.53|414.73|411.93|414.33|411.53|0
1644304330000|2022-02-08 07:12:10|414.25|411.45|414.33|411.53|414.33|411.53|414.25|411.45|0
1644304340000|2022-02-08 07:12:20|414.41|411.61|414.49|411.69|414.49|411.69|414.41|411.61|0
1644304350000|2022-02-08 07:12:30|414.41|411.61|414.25|411.45|414.41|411.61|414.25|411.45|0
1644304360000|2022-02-08 07:12:40|414.33|411.53|414|411.2|414.33|411.53|414|411.2|0
1644304370000|2022-02-08 07:12:50|414.09|411.29|414.09|411.29|414.09|411.29|414.09|411.29|0
1644304380000|2022-02-08 07:13:00|413.36|410.56|413.6|410.8|413.6|410.8|413.36|410.56|0
1644304390000|2022-02-08 07:13:10|413.68|410.88|413.84|411.04|413.84|411.04|413.68|410.88|0
1644304400000|2022-02-08 07:13:20|413.68|410.88|413.68|410.88|413.84|411.04|413.68|410.88|0
1644304410000|2022-02-08 07:13:30|413.52|410.72|413.52|410.72|413.68|410.88|413.52|410.72|0
1644304420000|2022-02-08 07:13:40|413.28|410.48|413.52|410.72|413.52|410.72|413.28|410.48|0
1644304430000|2022-02-08 07:13:50|413.68|410.88|413.2|410.4|413.68|410.88|413.2|410.4|0
1644304440000|2022-02-08 07:14:00|413.36|410.56|413.36|410.56|413.44|410.64|412.88|410.08|0
1644304450000|2022-02-08 07:14:10|413.52|410.72|413.6|410.8|413.6|410.8|413.52|410.72|0
1644304460000|2022-02-08 07:14:20|413.52|410.72|413.6|410.8|413.6|410.8|413.52|410.72|0
1644304470000|2022-02-08 07:14:30|413.52|410.72|413.6|410.8|413.6|410.8|413.52|410.72|0
1644304480000|2022-02-08 07:14:40|413.68|410.88|413.44|410.64|413.68|410.88|413.44|410.64|0
1644304490000|2022-02-08 07:14:50|413.36|410.56|413.28|410.48|413.36|410.56|413.28|410.48|0
1644304500000|2022-02-08 07:15:00|413.04|410.24|413.2|410.4|413.28|410.48|413.04|410.24|0
1644304510000|2022-02-08 07:15:10|413.52|410.72|413.52|410.72|413.6|410.8|413.52|410.72|0
1644304520000|2022-02-08 07:15:20|413.2|410.4|413.2|410.4|413.2|410.4|413.2|410.4|0
1644304530000|2022-02-08 07:15:30|413.04|410.24|413.04|410.24|413.12|410.32|413.04|410.24|0
1644304540000|2022-02-08 07:15:40|412.96|410.16|413.12|410.32|413.2|410.4|412.96|410.16|0
1644304550000|2022-02-08 07:15:50|413.2|410.4|413.44|410.64|413.44|410.64|413.2|410.4|0
1644304560000|2022-02-08 07:16:00|413.52|410.72|413.36|410.56|413.52|410.72|413.36|410.56|0
1644304570000|2022-02-08 07:16:10|413.44|410.64|413.52|410.72|413.6|410.8|413.44|410.64|0
1644304580000|2022-02-08 07:16:20|413.68|410.88|413.52|410.72|413.68|410.88|413.52|410.72|0
1644304590000|2022-02-08 07:16:30|413.6|410.8|413.6|410.8|413.6|410.8|413.52|410.72|0
1644304600000|2022-02-08 07:16:40|413.52|410.72|413.68|410.88|413.68|410.88|413.52|410.72|0
1644304610000|2022-02-08 07:16:50|413.6|410.8|413.6|410.8|413.6|410.8|413.6|410.8|0
1644304620000|2022-02-08 07:17:00|413.68|410.88|413.6|410.8|413.68|410.88|413.52|410.72|0
1644304630000|2022-02-08 07:17:10|413.84|411.04|413.84|411.04|413.93|411.13|413.84|411.04|0
1644304640000|2022-02-08 07:17:20|413.93|411.13|414|411.2|414|411.2|413.93|411.13|0
1644304650000|2022-02-08 07:17:30|413.84|411.04|414|411.2|414|411.2|413.84|411.04|0
1644304660000|2022-02-08 07:17:40|413.92|411.12|414.16|411.36|414.16|411.36|413.92|411.12|0
1644304670000|2022-02-08 07:17:50|413.92|411.12|414.16|411.36|414.16|411.36|413.92|411.12|0
1644304680000|2022-02-08 07:18:00|413.84|411.04|413.68|410.88|414|411.2|413.68|410.88|0
1644304690000|2022-02-08 07:18:10|413.76|410.96|413.6|410.8|413.76|410.96|413.6|410.8|0
1644304700000|2022-02-08 07:18:20|413.68|410.88|413.76|410.96|413.84|411.04|413.68|410.88|0
1644304710000|2022-02-08 07:18:30|413.84|411.04|413.92|411.12|413.92|411.12|413.84|411.04|0
1644304720000|2022-02-08 07:18:40|413.84|411.04|413.92|411.12|413.92|411.12|413.84|411.04|0
1644304730000|2022-02-08 07:18:50|414|411.2|413.92|411.12|414|411.2|413.92|411.12|0
1644304740000|2022-02-08 07:19:00|413.84|411.04|413.84|411.04|413.84|411.04|413.68|410.88|0
1644304750000|2022-02-08 07:19:10|414|411.2|414|411.2|414|411.2|414|411.2|0
1644304760000|2022-02-08 07:19:20|413.92|411.12|414|411.2|414|411.2|413.92|411.12|0
1644304780000|2022-02-08 07:19:40|413.92|411.12|413.84|411.04|413.92|411.12|413.76|410.96|0
1644304790000|2022-02-08 07:19:50|413.76|410.96|413.68|410.88|413.76|410.96|413.68|410.88|0
1644304800000|2022-02-08 07:20:00|413.6|410.8|413.52|410.72|413.6|410.8|413.52|410.72|0
1644304810000|2022-02-08 07:20:10|413.6|410.8|413.36|410.56|413.6|410.8|413.36|410.56|0
1644304820000|2022-02-08 07:20:20|413.04|410.24|413.04|410.24|413.12|410.32|413.04|410.24|0
1644304830000|2022-02-08 07:20:30|412.96|410.16|413.04|410.24|413.04|410.24|412.71|409.91|0
1644304840000|2022-02-08 07:20:40|413.12|410.32|413.2|410.4|413.2|410.4|413.12|410.32|0
1644304850000|2022-02-08 07:20:50|413.04|410.24|412.96|410.16|413.04|410.24|412.96|410.16|0
1644304860000|2022-02-08 07:21:00|413.04|410.24|412.96|410.16|413.04|410.24|412.96|410.16|0
1644304870000|2022-02-08 07:21:10|413.2|410.4|413.2|410.4|413.2|410.4|413.2|410.4|0
1644304880000|2022-02-08 07:21:20|413.28|410.48|413.36|410.56|413.36|410.56|413.28|410.48|0
1644304890000|2022-02-08 07:21:30|413.52|410.72|413.36|410.56|413.52|410.72|413.36|410.56|0
1644304900000|2022-02-08 07:21:40|413.28|410.48|413.28|410.48|413.28|410.48|413.28|410.48|0
1644304910000|2022-02-08 07:21:50|413.36|410.56|413.28|410.48|413.36|410.56|413.28|410.48|0
1644304920000|2022-02-08 07:22:00|413.36|410.56|413.2|410.4|413.36|410.56|413.2|410.4|0
1644304930000|2022-02-08 07:22:10|413.28|410.48|412.96|410.16|413.28|410.48|412.87|410.07|0
1644304940000|2022-02-08 07:22:20|413.04|410.24|412.87|410.07|413.04|410.24|412.87|410.07|0
1644304950000|2022-02-08 07:22:30|413.04|410.24|412.96|410.16|413.04|410.24|412.87|410.07|0
1644304960000|2022-02-08 07:22:40|413.04|410.24|412.71|409.91|413.04|410.24|412.71|409.91|0
1644304970000|2022-02-08 07:22:50|413.04|410.24|413.36|410.56|413.36|410.56|413.04|410.24|0
1644304980000|2022-02-08 07:23:00|413.28|410.48|413.2|410.4|413.28|410.48|413.2|410.4|0
1644304990000|2022-02-08 07:23:10|413.36|410.56|413.36|410.56|413.36|410.56|413.36|410.56|0
1644305010000|2022-02-08 07:23:30|413.2|410.4|413.2|410.4|413.2|410.4|413.2|410.4|0
1644305020000|2022-02-08 07:23:40|413.04|410.24|413.2|410.4|413.2|410.4|413.04|410.24|0
1644305030000|2022-02-08 07:23:50|413.36|410.56|413.36|410.56|413.36|410.56|413.36|410.56|0
1644305040000|2022-02-08 07:24:00|413.68|410.88|414.16|411.36|414.16|411.36|413.68|410.88|0
1644305050000|2022-02-08 07:24:10|414.24|411.44|414.24|411.44|414.24|411.44|414.16|411.36|0
1644305060000|2022-02-08 07:24:20|414.32|411.52|414.64|411.84|414.64|411.84|414.16|411.36|0
1644305070000|2022-02-08 07:24:30|414.8|412|414.97|412.17|414.97|412.17|414.8|412|0
1644305080000|2022-02-08 07:24:40|415.05|412.25|415.13|412.33|415.13|412.33|415.05|412.25|0
1644305090000|2022-02-08 07:24:50|415.05|412.25|414.48|411.68|415.05|412.25|414.48|411.68|0
1644305100000|2022-02-08 07:25:00|414.64|411.84|414.89|412.09|414.89|412.09|414.64|411.84|0
1644305110000|2022-02-08 07:25:10|414.8|412|414.64|411.84|414.8|412|414.64|411.84|0
1644305120000|2022-02-08 07:25:20|414.73|411.93|414.8|412|414.89|412.09|414.73|411.93|0
1644305130000|2022-02-08 07:25:30|414.89|412.09|415.13|412.33|415.13|412.33|414.89|412.09|0
1644305140000|2022-02-08 07:25:40|415.05|412.25|415.21|412.41|415.21|412.41|415.05|412.25|0
1644305150000|2022-02-08 07:25:50|415.13|412.33|415.21|412.41|415.29|412.49|415.13|412.33|0
1644305160000|2022-02-08 07:26:00|415.13|412.33|415.45|412.65|415.45|412.65|415.13|412.33|0
1644305170000|2022-02-08 07:26:10|415.53|412.73|415.45|412.65|415.53|412.73|415.45|412.65|0
1644305180000|2022-02-08 07:26:20|415.53|412.73|415.77|412.97|415.77|412.97|415.53|412.73|0
1644305190000|2022-02-08 07:26:30|415.61|412.81|415.86|413.06|415.86|413.06|415.61|412.81|0
1644305200000|2022-02-08 07:26:40|415.93|413.13|416.09|413.29|416.09|413.29|415.93|413.13|0
1644305210000|2022-02-08 07:26:50|416.18|413.38|416.09|413.29|416.26|413.46|416.09|413.29|0
1644305220000|2022-02-08 07:27:00|416.02|413.22|415.69|412.89|416.02|413.22|415.69|412.89|0
1644305230000|2022-02-08 07:27:10|415.77|412.97|416.09|413.29|416.09|413.29|415.77|412.97|0
1644305240000|2022-02-08 07:27:20|416.18|413.38|416.26|413.46|416.42|413.62|416.18|413.38|0
1644305250000|2022-02-08 07:27:30|416.34|413.54|416.42|413.62|416.42|413.62|416.26|413.46|0
1644305260000|2022-02-08 07:27:40|416.5|413.7|416.58|413.78|416.58|413.78|416.5|413.7|0
1644305270000|2022-02-08 07:27:50|416.42|413.62|416.5|413.7|416.5|413.7|416.42|413.62|0
1644305280000|2022-02-08 07:28:00|416.58|413.78|416.58|413.78|416.74|413.94|416.5|413.7|0
1644305290000|2022-02-08 07:28:10|416.66|413.86|416.58|413.78|416.66|413.86|416.58|413.78|0
1644305300000|2022-02-08 07:28:20|416.66|413.86|416.5|413.7|416.66|413.86|416.5|413.7|0
1644305310000|2022-02-08 07:28:30|416.58|413.78|416.42|413.62|416.58|413.78|416.42|413.62|0
1644305320000|2022-02-08 07:28:40|416.26|413.46|416.34|413.54|416.34|413.54|416.18|413.38|0
1644305330000|2022-02-08 07:28:50|416.42|413.62|416.09|413.29|416.42|413.62|416.09|413.29|0
1644305340000|2022-02-08 07:29:00|415.93|413.13|416.18|413.38|416.18|413.38|415.93|413.13|0
1644305350000|2022-02-08 07:29:10|416.25|413.45|416.42|413.62|416.42|413.62|416.25|413.45|0
1644305360000|2022-02-08 07:29:20|416.5|413.7|416.58|413.78|416.58|413.78|416.5|413.7|0
1644305370000|2022-02-08 07:29:30|416.66|413.86|416.66|413.86|416.74|413.94|416.66|413.86|0
1644305380000|2022-02-08 07:29:40|416.74|413.94|416.82|414.02|416.82|414.02|416.74|413.94|0
1644305390000|2022-02-08 07:29:50|416.98|414.18|416.74|413.94|416.98|414.18|416.74|413.94|0
1644305400000|2022-02-08 07:30:00|417.39|414.59|417.39|414.59|417.47|414.67|417.39|414.59|0
1644305410000|2022-02-08 07:30:10|417.15|414.35|417.22|414.42|417.22|414.42|417.06|414.26|0
1644305420000|2022-02-08 07:30:20|417.31|414.51|417.87|415.07|417.87|415.07|417.31|414.51|0
1644305430000|2022-02-08 07:30:30|417.79|414.99|418.03|415.23|418.03|415.23|417.79|414.99|0
1644305440000|2022-02-08 07:30:40|418.12|415.32|417.71|414.91|418.12|415.32|417.71|414.91|0
1644305450000|2022-02-08 07:30:50|418.03|415.23|417.55|414.75|418.03|415.23|417.55|414.75|0
1644305460000|2022-02-08 07:31:00|417.71|414.91|417.63|414.83|417.87|415.07|417.63|414.83|0
1644305470000|2022-02-08 07:31:10|417.71|414.91|418.03|415.23|418.12|415.32|417.71|414.91|0
1644305480000|2022-02-08 07:31:20|418.19|415.39|418.19|415.39|418.36|415.56|418.19|415.39|0
1644305490000|2022-02-08 07:31:30|418.44|415.64|418.19|415.39|418.44|415.64|418.12|415.32|0
1644305500000|2022-02-08 07:31:40|418.28|415.48|418.44|415.64|418.44|415.64|418.19|415.39|0
1644305510000|2022-02-08 07:31:50|418.36|415.56|418.44|415.64|418.44|415.64|418.36|415.56|0
1644305520000|2022-02-08 07:32:00|418.36|415.56|418.84|416.04|418.84|416.04|418.36|415.56|0
1644305530000|2022-02-08 07:32:10|418.93|416.13|419.17|416.37|419.17|416.37|418.93|416.13|0
1644305540000|2022-02-08 07:32:20|419.25|416.45|419.09|416.29|419.25|416.45|419|416.2|0
1644305550000|2022-02-08 07:32:30|419|416.2|418.44|415.64|419|416.2|418.44|415.64|0
1644305560000|2022-02-08 07:32:40|418.28|415.48|418.36|415.56|418.52|415.72|418.28|415.48|0
1644305570000|2022-02-08 07:32:50|418.28|415.48|418.36|415.56|418.36|415.56|418.28|415.48|0
1644305580000|2022-02-08 07:33:00|418.28|415.48|418.6|415.8|418.68|415.88|418.28|415.48|0
1644305590000|2022-02-08 07:33:10|418.68|415.88|418.6|415.8|418.68|415.88|418.6|415.8|0
1644305600000|2022-02-08 07:33:20|418.52|415.72|418.44|415.64|418.52|415.72|418.36|415.56|0
1644305610000|2022-02-08 07:33:30|418.52|415.72|418.6|415.8|418.6|415.8|418.28|415.48|0
1644305620000|2022-02-08 07:33:40|418.52|415.72|418.12|415.32|418.52|415.72|418.12|415.32|0
1644305630000|2022-02-08 07:33:50|418.36|415.56|418.68|415.88|418.68|415.88|418.36|415.56|0
1644305640000|2022-02-08 07:34:00|418.52|415.72|418.68|415.88|418.68|415.88|418.52|415.72|0
1644305650000|2022-02-08 07:34:10|418.6|415.8|418.52|415.72|418.6|415.8|418.52|415.72|0
1644305660000|2022-02-08 07:34:20|418.28|415.48|418.36|415.56|418.44|415.64|418.28|415.48|0
1644305670000|2022-02-08 07:34:30|418.19|415.39|418.12|415.32|418.19|415.39|418.03|415.23|0
1644305680000|2022-02-08 07:34:40|417.71|414.91|419.63|416.83|419.63|416.83|417.71|414.91|0
1644305690000|2022-02-08 07:34:50|419.47|416.67|419.56|416.76|419.8|417|419.47|416.67|0
1644305700000|2022-02-08 07:35:00|417.7|414.9|417.54|414.74|417.7|414.9|417.54|414.74|0
1644305710000|2022-02-08 07:35:10|418.02|415.22|418.27|415.47|418.27|415.47|418.02|415.22|0
1644305720000|2022-02-08 07:35:20|419.64|416.84|420.69|417.89|420.69|417.89|419.47|416.67|0
1644305730000|2022-02-08 07:35:30|420.12|417.32|420.36|417.56|420.36|417.56|420.12|417.32|0
1644305740000|2022-02-08 07:35:40|420.53|417.73|420.44|417.64|420.53|417.73|420.44|417.64|0
1644305750000|2022-02-08 07:35:50|420.53|417.73|419.8|417|420.53|417.73|419.8|417|0
1644305760000|2022-02-08 07:36:00|419.64|416.84|419.8|417|419.8|417|419.64|416.84|0
1644305770000|2022-02-08 07:36:10|419.47|416.67|419.64|416.84|419.64|416.84|419.4|416.6|0
1644305780000|2022-02-08 07:36:20|419.72|416.92|419.96|417.16|419.96|417.16|419.72|416.92|0
1644305790000|2022-02-08 07:36:30|419.8|417|419.8|417|419.88|417.08|419.72|416.92|0
1644305800000|2022-02-08 07:36:40|419.64|416.84|419.72|416.92|419.72|416.92|419.64|416.84|0
1644305810000|2022-02-08 07:36:50|419.8|417|419.96|417.16|420.28|417.48|419.8|417|0
1644305820000|2022-02-08 07:37:00|420.04|417.24|420.28|417.48|420.28|417.48|420.04|417.24|0
1644305830000|2022-02-08 07:37:10|420.37|417.57|420.37|417.57|420.53|417.73|420.28|417.48|0
1644305840000|2022-02-08 07:37:20|420.28|417.48|420.37|417.57|420.44|417.64|420.28|417.48|0
1644305850000|2022-02-08 07:37:30|420.61|417.81|420.2|417.4|420.61|417.81|420.2|417.4|0
1644305860000|2022-02-08 07:37:40|419.88|417.08|420.04|417.24|420.04|417.24|419.88|417.08|0
1644305870000|2022-02-08 07:37:50|419.96|417.16|420.12|417.32|420.12|417.32|419.96|417.16|0
1644305880000|2022-02-08 07:38:00|420.04|417.24|420.28|417.48|420.28|417.48|419.88|417.08|0
1644305890000|2022-02-08 07:38:10|420.12|417.32|420.2|417.4|420.28|417.48|420.12|417.32|0
1644305900000|2022-02-08 07:38:20|420.28|417.48|420.44|417.64|420.44|417.64|420.28|417.48|0
1644305910000|2022-02-08 07:38:30|420.37|417.57|420.28|417.48|420.37|417.57|420.28|417.48|0
1644305920000|2022-02-08 07:38:40|420.37|417.57|420.37|417.57|420.37|417.57|420.12|417.32|0
1644305930000|2022-02-08 07:38:50|420.61|417.81|420.28|417.48|420.61|417.81|420.28|417.48|0
1644305940000|2022-02-08 07:39:00|420.12|417.32|420.12|417.32|420.12|417.32|419.96|417.16|0
1644305950000|2022-02-08 07:39:10|420.04|417.24|419.96|417.16|420.04|417.24|419.88|417.08|0
1644305960000|2022-02-08 07:39:20|420.12|417.32|419.96|417.16|420.12|417.32|419.96|417.16|0
1644305970000|2022-02-08 07:39:30|419.88|417.08|419.8|417|419.88|417.08|419.56|416.76|0
1644305980000|2022-02-08 07:39:40|419.88|417.08|419.8|417|420.04|417.24|419.8|417|0
1644305990000|2022-02-08 07:39:50|420.04|417.24|420.12|417.32|420.12|417.32|419.96|417.16|0
1644306000000|2022-02-08 07:40:00|420.04|417.24|419.88|417.08|420.04|417.24|419.88|417.08|0
1644306010000|2022-02-08 07:40:10|419.96|417.16|420.12|417.32|420.12|417.32|419.96|417.16|0
1644306020000|2022-02-08 07:40:20|420.04|417.24|420.04|417.24|420.04|417.24|420.04|417.24|0
1644306030000|2022-02-08 07:40:30|420.44|417.64|420.37|417.57|420.44|417.64|420.28|417.48|0
1644306040000|2022-02-08 07:40:40|420.28|417.48|420.28|417.48|420.37|417.57|420.12|417.32|0
1644306050000|2022-02-08 07:40:50|420.12|417.32|420.2|417.4|420.28|417.48|420.12|417.32|0
1644306060000|2022-02-08 07:41:00|420.12|417.32|420.12|417.32|420.12|417.32|420.04|417.24|0
1644306070000|2022-02-08 07:41:10|420.2|417.4|420.28|417.48|420.28|417.48|419.96|417.16|0
1644306080000|2022-02-08 07:41:20|420.12|417.32|419.96|417.16|420.28|417.48|419.96|417.16|0
1644306090000|2022-02-08 07:41:30|419.8|417|419.96|417.16|419.96|417.16|419.8|417|0
1644306100000|2022-02-08 07:41:40|420.12|417.32|419.88|417.08|420.12|417.32|419.88|417.08|0
1644306110000|2022-02-08 07:41:50|419.8|417|419.72|416.92|419.8|417|419.72|416.92|0
1644306120000|2022-02-08 07:42:00|419.8|417|419.63|416.83|419.88|417.08|419.63|416.83|0
1644306130000|2022-02-08 07:42:10|419.8|417|419.88|417.08|419.88|417.08|419.72|416.92|0
1644306140000|2022-02-08 07:42:20|419.96|417.16|419.63|416.83|419.96|417.16|419.63|416.83|0
1644306160000|2022-02-08 07:42:40|419.79|416.99|419.88|417.08|419.96|417.16|419.79|416.99|0
1644306170000|2022-02-08 07:42:50|419.79|416.99|419.96|417.16|419.96|417.16|419.79|416.99|0
1644306180000|2022-02-08 07:43:00|419.63|416.83|419.63|416.83|419.63|416.83|419.63|416.83|0
1644306190000|2022-02-08 07:43:10|419.96|417.16|420.04|417.24|420.04|417.24|419.96|417.16|0
1644306200000|2022-02-08 07:43:20|419.96|417.16|419.88|417.08|419.96|417.16|419.88|417.08|0
1644306210000|2022-02-08 07:43:30|419.96|417.16|420.12|417.32|420.12|417.32|419.96|417.16|0
1644306220000|2022-02-08 07:43:40|419.96|417.16|420.2|417.4|420.28|417.48|419.96|417.16|0
1644306230000|2022-02-08 07:43:50|420.28|417.48|420.2|417.4|420.28|417.48|420.2|417.4|0
1644306240000|2022-02-08 07:44:00|420.12|417.32|420.6|417.8|420.6|417.8|420.04|417.24|0
1644306250000|2022-02-08 07:44:10|420.69|417.89|420.6|417.8|420.77|417.97|420.6|417.8|0
1644306260000|2022-02-08 07:44:20|420.77|417.97|420.93|418.13|420.93|418.13|420.77|417.97|0
1644306270000|2022-02-08 07:44:30|420.77|417.97|420.44|417.64|420.77|417.97|420.44|417.64|0
1644306280000|2022-02-08 07:44:40|420.28|417.48|419.96|417.16|420.28|417.48|419.96|417.16|0
1644306290000|2022-02-08 07:44:50|420.12|417.32|420.04|417.24|420.12|417.32|420.04|417.24|0
1644306300000|2022-02-08 07:45:00|419.96|417.16|419.96|417.16|420.12|417.32|419.96|417.16|0
1644306310000|2022-02-08 07:45:10|419.79|416.99|419.79|416.99|419.79|416.99|419.79|416.99|0
1644306320000|2022-02-08 07:45:20|419.63|416.83|419.47|416.67|419.63|416.83|419.47|416.67|0
1644306330000|2022-02-08 07:45:30|419.39|416.59|419.39|416.59|419.39|416.59|419.31|416.51|0
1644306340000|2022-02-08 07:45:40|419.15|416.35|419.55|416.75|419.55|416.75|419.15|416.35|0
1644306350000|2022-02-08 07:45:50|419.63|416.83|419.47|416.67|419.63|416.83|419.47|416.67|0
1644306360000|2022-02-08 07:46:00|419.55|416.75|420.12|417.32|420.12|417.32|419.55|416.75|0
1644306370000|2022-02-08 07:46:10|420.2|417.4|420.6|417.8|420.6|417.8|420.2|417.4|0
1644306380000|2022-02-08 07:46:20|420.77|417.97|420.6|417.8|420.77|417.97|420.6|417.8|0
1644306390000|2022-02-08 07:46:30|420.85|418.05|421.17|418.37|421.17|418.37|420.85|418.05|0
1644306400000|2022-02-08 07:46:40|421.09|418.29|420.93|418.13|421.17|418.37|420.93|418.13|0
1644306410000|2022-02-08 07:46:50|420.85|418.05|420.85|418.05|420.85|418.05|420.85|418.05|0
1644306420000|2022-02-08 07:47:00|420.93|418.13|420.85|418.05|420.93|418.13|420.85|418.05|0
1644306430000|2022-02-08 07:47:10|420.93|418.13|421.34|418.54|421.34|418.54|420.93|418.13|0
1644306440000|2022-02-08 07:47:20|421.41|418.61|421.66|418.86|421.66|418.86|421.41|418.61|0
1644306450000|2022-02-08 07:47:30|421.58|418.78|421.58|418.78|421.66|418.86|421.58|418.78|0
1644306460000|2022-02-08 07:47:40|421.74|418.94|421.74|418.94|421.74|418.94|421.74|418.94|0
1644306470000|2022-02-08 07:47:50|421.9|419.1|422.06|419.26|422.06|419.26|421.9|419.1|0
1644306480000|2022-02-08 07:48:00|421.9|419.1|421.9|419.1|421.9|419.1|421.74|418.94|0
1644306490000|2022-02-08 07:48:10|421.82|419.02|421.41|418.61|421.82|419.02|421.41|418.61|0
1644306500000|2022-02-08 07:48:20|421.5|418.7|421.25|418.45|421.5|418.7|421.25|418.45|0
1644306510000|2022-02-08 07:48:30|421.41|418.61|421.25|418.45|421.41|418.61|421.25|418.45|0
1644306520000|2022-02-08 07:48:40|421.33|418.53|420.93|418.13|421.33|418.53|420.93|418.13|0
1644306530000|2022-02-08 07:48:50|420.76|417.96|420.76|417.96|420.76|417.96|420.6|417.8|0
1644306540000|2022-02-08 07:49:00|420.6|417.8|420.76|417.96|420.76|417.96|420.6|417.8|0
1644306550000|2022-02-08 07:49:10|420.85|418.05|420.85|418.05|420.85|418.05|420.85|418.05|0
1644306560000|2022-02-08 07:49:20|420.93|418.13|420.76|417.96|420.93|418.13|420.76|417.96|0
1644306570000|2022-02-08 07:49:30|420.93|418.13|420.76|417.96|420.93|418.13|420.76|417.96|0
1644306580000|2022-02-08 07:49:40|420.6|417.8|420.76|417.96|420.76|417.96|420.6|417.8|0
1644306600000|2022-02-08 07:50:00|420.85|418.05|420.44|417.64|420.85|418.05|420.44|417.64|0
1644306610000|2022-02-08 07:50:10|420.6|417.8|420.6|417.8|420.6|417.8|420.6|417.8|0
1644306620000|2022-02-08 07:50:20|420.36|417.56|420.12|417.32|420.36|417.56|420.12|417.32|0
1644306630000|2022-02-08 07:50:30|420.28|417.48|420.28|417.48|420.28|417.48|420.12|417.32|0
1644306640000|2022-02-08 07:50:40|419.95|417.15|420.28|417.48|420.28|417.48|419.95|417.15|0
1644306650000|2022-02-08 07:50:50|420.2|417.4|420.12|417.32|420.2|417.4|420.12|417.32|0
1644306660000|2022-02-08 07:51:00|419.95|417.15|419.95|417.15|420.2|417.4|419.95|417.15|0
1644306670000|2022-02-08 07:51:10|419.79|416.99|419.71|416.91|419.79|416.99|419.71|416.91|0
1644306680000|2022-02-08 07:51:20|419.63|416.83|419.63|416.83|419.79|416.99|419.63|416.83|0
1644306690000|2022-02-08 07:51:30|419.79|416.99|419.79|416.99|419.79|416.99|419.79|416.99|0
1644306700000|2022-02-08 07:51:40|420.2|417.4|420.04|417.24|420.2|417.4|420.04|417.24|0
1644306710000|2022-02-08 07:51:50|419.95|417.15|419.79|416.99|419.95|417.15|419.79|416.99|0
1644306720000|2022-02-08 07:52:00|419.63|416.83|419.63|416.83|419.63|416.83|419.63|416.83|0
1644306730000|2022-02-08 07:52:10|419.79|416.99|419.79|416.99|419.95|417.15|419.71|416.91|0
1644306740000|2022-02-08 07:52:20|419.63|416.83|419.79|416.99|419.79|416.99|419.63|416.83|0
1644306760000|2022-02-08 07:52:40|419.63|416.83|419.79|416.99|419.88|417.08|419.63|416.83|0
1644306770000|2022-02-08 07:52:50|419.88|417.08|420.2|417.4|420.2|417.4|419.79|416.99|0
1644306780000|2022-02-08 07:53:00|420.11|417.31|419.95|417.15|420.11|417.31|419.95|417.15|0
1644306790000|2022-02-08 07:53:10|419.79|416.99|419.47|416.67|419.79|416.99|419.47|416.67|0
1644306800000|2022-02-08 07:53:20|419.23|416.43|419.23|416.43|419.47|416.67|419.23|416.43|0
1644306810000|2022-02-08 07:53:30|419.14|416.34|419.31|416.51|419.31|416.51|419.14|416.34|0
1644306820000|2022-02-08 07:53:40|419.23|416.43|419.23|416.43|419.31|416.51|419.14|416.34|0
1644306830000|2022-02-08 07:53:50|419.31|416.51|419.14|416.34|419.31|416.51|419.14|416.34|0
1644306840000|2022-02-08 07:54:00|419.31|416.51|419.14|416.34|419.31|416.51|418.98|416.18|0
1644306850000|2022-02-08 07:54:10|419.31|416.51|419.14|416.34|419.39|416.59|419.14|416.34|0
1644306860000|2022-02-08 07:54:20|419.07|416.27|418.98|416.18|419.07|416.27|418.98|416.18|0
1644306870000|2022-02-08 07:54:30|419.14|416.34|418.98|416.18|419.14|416.34|418.98|416.18|0
1644306880000|2022-02-08 07:54:40|418.9|416.1|418.74|415.94|418.9|416.1|418.66|415.86|0
1644306890000|2022-02-08 07:54:50|418.66|415.86|418.82|416.02|418.98|416.18|418.66|415.86|0
1644306900000|2022-02-08 07:55:00|419.07|416.27|419.31|416.51|419.39|416.59|419.07|416.27|0
1644306910000|2022-02-08 07:55:10|419.39|416.59|418.98|416.18|419.39|416.59|418.98|416.18|0
1644306920000|2022-02-08 07:55:20|419.23|416.43|419.23|416.43|419.23|416.43|419.23|416.43|0
1644306930000|2022-02-08 07:55:30|419.3|416.5|419.3|416.5|419.3|416.5|419.3|416.5|0
1644306940000|2022-02-08 07:55:40|419.23|416.43|419.07|416.27|419.23|416.43|418.98|416.18|0
1644306950000|2022-02-08 07:55:50|419.14|416.34|418.82|416.02|419.14|416.34|418.74|415.94|0
1644306960000|2022-02-08 07:56:00|418.74|415.94|418.74|415.94|418.74|415.94|418.66|415.86|0
1644306970000|2022-02-08 07:56:10|418.82|416.02|418.82|416.02|418.98|416.18|418.82|416.02|0
1644306980000|2022-02-08 07:56:20|418.98|416.18|418.66|415.86|418.98|416.18|418.66|415.86|0
1644306990000|2022-02-08 07:56:30|418.82|416.02|418.82|416.02|418.82|416.02|418.82|416.02|0
1644307000000|2022-02-08 07:56:40|418.98|416.18|418.98|416.18|418.98|416.18|418.98|416.18|0
1644307010000|2022-02-08 07:56:50|419.07|416.27|419.07|416.27|419.07|416.27|419.07|416.27|0
1644307020000|2022-02-08 07:57:00|418.98|416.18|418.82|416.02|418.98|416.18|418.82|416.02|0
1644307030000|2022-02-08 07:57:10|418.98|416.18|418.82|416.02|418.98|416.18|418.82|416.02|0
1644307050000|2022-02-08 07:57:30|418.9|416.1|419.14|416.34|419.14|416.34|418.9|416.1|0
1644307060000|2022-02-08 07:57:40|419.3|416.5|419.14|416.34|419.3|416.5|419.14|416.34|0
1644307070000|2022-02-08 07:57:50|418.98|416.18|418.9|416.1|418.98|416.18|418.9|416.1|0
1644307080000|2022-02-08 07:58:00|418.82|416.02|418.66|415.86|418.98|416.18|418.66|415.86|0
1644307090000|2022-02-08 07:58:10|418.82|416.02|418.82|416.02|418.98|416.18|418.82|416.02|0
1644307100000|2022-02-08 07:58:20|418.98|416.18|418.98|416.18|418.98|416.18|418.98|416.18|0
1644307110000|2022-02-08 07:58:30|419.06|416.26|419.3|416.5|419.3|416.5|419.06|416.26|0
1644307120000|2022-02-08 07:58:40|419.47|416.67|419.79|416.99|419.95|417.15|419.47|416.67|0
1644307130000|2022-02-08 07:58:50|419.63|416.83|419.55|416.75|419.63|416.83|419.55|416.75|0
1644307140000|2022-02-08 07:59:00|419.47|416.67|419.3|416.5|419.47|416.67|419.3|416.5|0
1644307150000|2022-02-08 07:59:10|419.14|416.34|418.98|416.18|419.14|416.34|418.98|416.18|0
1644307160000|2022-02-08 07:59:20|419.14|416.34|419.3|416.5|419.3|416.5|418.98|416.18|0
1644307170000|2022-02-08 07:59:30|419.39|416.59|419.47|416.67|419.47|416.67|419.39|416.59|0
1644307180000|2022-02-08 07:59:40|419.71|416.91|419.87|417.07|419.87|417.07|419.71|416.91|0
1644307190000|2022-02-08 07:59:50|419.95|417.15|420.27|417.47|420.27|417.47|419.95|417.15|0
1644307200000|2022-02-08 08:00:00|419.3|416.5|420.2|417.4|420.2|417.4|419.3|416.5|0
1644307210000|2022-02-08 08:00:10|420.44|417.64|420.44|417.64|420.76|417.96|420.44|417.64|0
1644307220000|2022-02-08 08:00:20|420.27|417.47|420.76|417.96|421.08|418.28|420.27|417.47|0
1644307230000|2022-02-08 08:00:30|420.92|418.12|421.08|418.28|421.41|418.61|420.92|418.12|0
1644307240000|2022-02-08 08:00:40|421.01|418.21|420.11|417.31|421.01|418.21|420.11|417.31|0
1644307250000|2022-02-08 08:00:50|420.03|417.23|420.76|417.96|420.92|418.12|420.03|417.23|0
1644307260000|2022-02-08 08:01:00|420.84|418.04|421.41|418.61|421.57|418.77|420.84|418.04|0
1644307270000|2022-02-08 08:01:10|421.25|418.45|421.33|418.53|421.57|418.77|421.25|418.45|0
1644307280000|2022-02-08 08:01:20|420.92|418.12|421.57|418.77|421.57|418.77|420.92|418.12|0
1644307290000|2022-02-08 08:01:30|421.65|418.85|421.25|418.45|422.06|419.26|421.25|418.45|0
1644307300000|2022-02-08 08:01:40|421.57|418.77|420.76|417.96|421.57|418.77|420.76|417.96|0
1644307310000|2022-02-08 08:01:50|421.08|418.28|420.44|417.64|421.08|418.28|420.44|417.64|0
1644307320000|2022-02-08 08:02:00|419.63|416.83|419.55|416.75|419.63|416.83|419.3|416.5|0
1644307330000|2022-02-08 08:02:10|419.14|416.34|418.98|416.18|419.14|416.34|418.66|415.86|0
1644307340000|2022-02-08 08:02:20|418.82|416.02|419.14|416.34|419.14|416.34|418.82|416.02|0
1644307350000|2022-02-08 08:02:30|419.63|416.83|418.82|416.02|419.63|416.83|418.82|416.02|0
1644307360000|2022-02-08 08:02:40|418.74|415.94|418.42|415.62|418.74|415.94|418.42|415.62|0
1644307370000|2022-02-08 08:02:50|418.09|415.29|418.01|415.21|418.17|415.37|417.85|415.05|0
1644307380000|2022-02-08 08:03:00|418.66|415.86|418.33|415.53|418.66|415.86|418.17|415.37|0
1644307390000|2022-02-08 08:03:10|418.74|415.94|418.42|415.62|418.74|415.94|418.17|415.37|0
1644307400000|2022-02-08 08:03:20|418.49|415.69|418.33|415.53|418.49|415.69|418.33|415.53|0
1644307410000|2022-02-08 08:03:30|417.61|414.81|417.29|414.49|417.93|415.13|417.29|414.49|0
1644307420000|2022-02-08 08:03:40|417.53|414.73|417.85|415.05|418.01|415.21|417.53|414.73|0
1644307430000|2022-02-08 08:03:50|418.01|415.21|417.69|414.89|418.01|415.21|417.69|414.89|0
1644307440000|2022-02-08 08:04:00|417.85|415.05|418.49|415.69|418.49|415.69|417.85|415.05|0
1644307450000|2022-02-08 08:04:10|418.42|415.62|418.17|415.37|418.42|415.62|418.01|415.21|0
1644307460000|2022-02-08 08:04:20|418.09|415.29|418.17|415.37|418.17|415.37|418.09|415.29|0
1644307470000|2022-02-08 08:04:30|418.09|415.29|418.01|415.21|418.09|415.29|417.69|414.89|0
1644307480000|2022-02-08 08:04:40|417.77|414.97|417.69|414.89|417.85|415.05|417.69|414.89|0
1644307490000|2022-02-08 08:04:50|417.85|415.05|417.85|415.05|417.93|415.13|417.77|414.97|0
1644307500000|2022-02-08 08:05:00|418.13|415.73|417.81|415.41|418.29|415.89|417.81|415.41|0
1644307510000|2022-02-08 08:05:10|417.65|415.25|417.81|415.41|417.81|415.41|417.65|415.25|0
1644307520000|2022-02-08 08:05:20|418.29|415.89|418.62|416.22|418.62|416.22|418.29|415.89|0
1644307530000|2022-02-08 08:05:30|418.45|416.05|418.78|416.38|418.78|416.38|418.45|416.05|0
1644307540000|2022-02-08 08:05:40|418.62|416.22|417.65|415.25|418.62|416.22|417.65|415.25|0
1644307550000|2022-02-08 08:05:50|417.89|415.49|417.97|415.57|418.29|415.89|417.81|415.41|0
1644307560000|2022-02-08 08:06:00|418.29|415.89|417.73|415.33|418.29|415.89|417.57|415.17|0
1644307570000|2022-02-08 08:06:10|417.97|415.57|417.81|415.41|417.97|415.57|417.73|415.33|0
1644307580000|2022-02-08 08:06:20|417.89|415.49|417.73|415.33|417.89|415.49|417.65|415.25|0
1644307590000|2022-02-08 08:06:30|417.65|415.25|417.73|415.33|417.89|415.49|417.65|415.25|0
1644307600000|2022-02-08 08:06:40|417.81|415.41|417.73|415.33|417.81|415.41|417.73|415.33|0
1644307610000|2022-02-08 08:06:50|417.65|415.25|417.57|415.17|417.65|415.25|417.49|415.09|0
1644307620000|2022-02-08 08:07:00|417.65|415.25|417.57|415.17|417.65|415.25|417.57|415.17|0
1644307630000|2022-02-08 08:07:10|417.65|415.25|419.1|416.7|419.1|416.7|417.65|415.25|0
1644307640000|2022-02-08 08:07:20|419.35|416.95|418.86|416.46|419.35|416.95|418.86|416.46|0
1644307650000|2022-02-08 08:07:30|418.78|416.38|418.54|416.14|418.94|416.54|418.54|416.14|0
1644307660000|2022-02-08 08:07:40|418.13|415.73|418.78|416.38|418.78|416.38|418.13|415.73|0
1644307670000|2022-02-08 08:07:50|418.62|416.22|419.02|416.62|419.02|416.62|418.62|416.22|0
1644307680000|2022-02-08 08:08:00|418.78|416.38|418.62|416.22|418.78|416.38|418.29|415.89|0
1644307690000|2022-02-08 08:08:10|418.78|416.38|418.86|416.46|418.94|416.54|418.62|416.22|0
1644307700000|2022-02-08 08:08:20|419.1|416.7|418.78|416.38|419.1|416.7|418.78|416.38|0
1644307710000|2022-02-08 08:08:30|418.94|416.54|418.94|416.54|419.1|416.7|418.94|416.54|0
1644307720000|2022-02-08 08:08:40|419.26|416.86|419.26|416.86|419.26|416.86|419.1|416.7|0
1644307730000|2022-02-08 08:08:50|419.42|417.02|419.26|416.86|419.42|417.02|419.18|416.78|0
1644307740000|2022-02-08 08:09:00|419.1|416.7|419.18|416.78|419.26|416.86|418.94|416.54|0
1644307750000|2022-02-08 08:09:10|419.26|416.86|418.38|415.98|419.26|416.86|418.38|415.98|0
1644307760000|2022-02-08 08:09:20|418.45|416.05|418.29|415.89|418.45|416.05|418.29|415.89|0
1644307770000|2022-02-08 08:09:30|418.7|416.3|418.61|416.21|418.7|416.3|418.61|416.21|0
1644307780000|2022-02-08 08:09:40|418.45|416.05|419.18|416.78|419.18|416.78|418.45|416.05|0
1644307790000|2022-02-08 08:09:50|419.1|416.7|419.1|416.7|419.1|416.7|418.78|416.38|0
1644307800000|2022-02-08 08:10:00|418.78|416.38|418.38|415.98|418.94|416.54|418.38|415.98|0
1644307810000|2022-02-08 08:10:10|418.45|416.05|418.13|415.73|418.45|416.05|418.13|415.73|0
1644307820000|2022-02-08 08:10:20|417.89|415.49|417|414.6|417.89|415.49|417|414.6|0
1644307830000|2022-02-08 08:10:30|417.16|414.76|417.32|414.92|417.32|414.92|417.16|414.76|0
1644307840000|2022-02-08 08:10:40|417.16|414.76|417.32|414.92|417.32|414.92|417.16|414.76|0
1644307850000|2022-02-08 08:10:50|417.41|415.01|417.32|414.92|417.41|415.01|417.32|414.92|0
1644307860000|2022-02-08 08:11:00|417.16|414.76|417|414.6|417.16|414.76|416.92|414.52|0
1644307870000|2022-02-08 08:11:10|417.16|414.76|417.65|415.25|417.65|415.25|417.16|414.76|0
1644307880000|2022-02-08 08:11:20|417.48|415.08|417.65|415.25|417.65|415.25|417.16|414.76|0
1644307890000|2022-02-08 08:11:30|417.48|415.08|417.48|415.08|417.65|415.25|417.32|414.92|0
1644307900000|2022-02-08 08:11:40|417.65|415.25|417.89|415.49|417.89|415.49|417.65|415.25|0
1644307910000|2022-02-08 08:11:50|417.81|415.41|417.97|415.57|417.97|415.57|417.81|415.41|0
1644307920000|2022-02-08 08:12:00|417.81|415.41|417.32|414.92|417.81|415.41|417.16|414.76|0
1644307930000|2022-02-08 08:12:10|417.16|414.76|416.84|414.44|417.16|414.76|416.84|414.44|0
1644307940000|2022-02-08 08:12:20|417|414.6|417|414.6|417.16|414.76|417|414.6|0
1644307950000|2022-02-08 08:12:30|417.16|414.76|417.08|414.68|417.48|415.08|417|414.6|0
1644307960000|2022-02-08 08:12:40|417.16|414.76|416.84|414.44|417.16|414.76|416.84|414.44|0
1644307970000|2022-02-08 08:12:50|417.16|414.76|417.16|414.76|417.16|414.76|417|414.6|0
1644307980000|2022-02-08 08:13:00|417|414.6|416.76|414.36|417|414.6|416.68|414.28|0
1644307990000|2022-02-08 08:13:10|416.68|414.28|416.76|414.36|416.76|414.36|416.68|414.28|0
1644308000000|2022-02-08 08:13:20|416.84|414.44|417.16|414.76|417.32|414.92|416.84|414.44|0
1644308010000|2022-02-08 08:13:30|417.32|414.92|417.16|414.76|417.32|414.92|417.08|414.68|0
1644308020000|2022-02-08 08:13:40|417.24|414.84|416.84|414.44|417.24|414.84|416.84|414.44|0
1644308030000|2022-02-08 08:13:50|417|414.6|417|414.6|417|414.6|416.84|414.44|0
1644308040000|2022-02-08 08:14:00|416.84|414.44|416.84|414.44|416.84|414.44|416.68|414.28|0
1644308050000|2022-02-08 08:14:10|416.76|414.36|416.35|413.95|416.76|414.36|416.35|413.95|0
1644308060000|2022-02-08 08:14:20|416.52|414.12|416.52|414.12|416.52|414.12|416.44|414.04|0
1644308070000|2022-02-08 08:14:30|416.44|414.04|416.52|414.12|416.52|414.12|416.35|413.95|0
1644308080000|2022-02-08 08:14:40|416.35|413.95|416.35|413.95|416.35|413.95|416.35|413.95|0
1644308090000|2022-02-08 08:14:50|416.44|414.04|416.19|413.79|416.44|414.04|416.19|413.79|0
1644308100000|2022-02-08 08:15:00|416.44|414.04|416.35|413.95|416.44|414.04|416.19|413.79|0
1644308110000|2022-02-08 08:15:10|416.68|414.28|416.92|414.52|417|414.6|416.68|414.28|0
1644308120000|2022-02-08 08:15:20|416.84|414.44|416.76|414.36|416.92|414.52|416.76|414.36|0
1644308130000|2022-02-08 08:15:30|416.84|414.44|416.92|414.52|416.92|414.52|416.84|414.44|0
1644308140000|2022-02-08 08:15:40|417|414.6|416.84|414.44|417|414.6|416.84|414.44|0
1644308150000|2022-02-08 08:15:50|416.76|414.36|417|414.6|417.16|414.76|416.76|414.36|0
1644308160000|2022-02-08 08:16:00|417.16|414.76|417.41|415.01|417.41|415.01|417.16|414.76|0
1644308170000|2022-02-08 08:16:10|417|414.6|417.11|414.71|417.27|414.87|416.68|414.28|0
1644308180000|2022-02-08 08:16:20|417.43|415.03|416.87|414.47|417.43|415.03|416.87|414.47|0
1644308190000|2022-02-08 08:16:30|416.62|414.22|416.94|414.54|416.94|414.54|416.62|414.22|0
1644308200000|2022-02-08 08:16:40|417.03|414.63|416.94|414.54|417.11|414.71|416.94|414.54|0
1644308210000|2022-02-08 08:16:50|416.78|414.38|416.78|414.38|416.78|414.38|416.71|414.31|0
1644308220000|2022-02-08 08:17:00|416.62|414.22|416.62|414.22|416.62|414.22|416.62|414.22|0
1644308230000|2022-02-08 08:17:10|416.46|414.06|416.14|413.74|416.46|414.06|415.98|413.58|0
1644308240000|2022-02-08 08:17:20|416.38|413.98|416.14|413.74|416.38|413.98|416.14|413.74|0
1644308250000|2022-02-08 08:17:30|416.22|413.82|416.46|414.06|416.46|414.06|416.22|413.82|0
1644308260000|2022-02-08 08:17:40|416.62|414.22|416.46|414.06|416.62|414.22|416.38|413.98|0
1644308270000|2022-02-08 08:17:50|416.62|414.22|416.46|414.06|416.62|414.22|416.46|414.06|0
1644308280000|2022-02-08 08:18:00|416.62|414.22|416.46|414.06|416.62|414.22|416.46|414.06|0
1644308290000|2022-02-08 08:18:10|416.3|413.9|416.62|414.22|416.62|414.22|416.3|413.9|0
1644308300000|2022-02-08 08:18:20|416.94|414.54|416.94|414.54|416.94|414.54|416.94|414.54|0
1644308310000|2022-02-08 08:18:30|417.1|414.7|417.59|415.19|417.67|415.27|417.1|414.7|0
1644308320000|2022-02-08 08:18:40|417.43|415.03|417.35|414.95|417.43|415.03|417.1|414.7|0
1644308330000|2022-02-08 08:18:50|417.27|414.87|417.35|414.95|417.35|414.95|417.27|414.87|0
1644308340000|2022-02-08 08:19:00|417.19|414.79|417.43|415.03|417.43|415.03|416.94|414.54|0
1644308350000|2022-02-08 08:19:10|417.27|414.87|417.43|415.03|417.75|415.35|417.27|414.87|0
1644308360000|2022-02-08 08:19:20|417.35|414.95|417.43|415.03|417.43|415.03|417.35|414.95|0
1644308370000|2022-02-08 08:19:30|417.27|414.87|417.1|414.7|417.27|414.87|416.94|414.54|0
1644308380000|2022-02-08 08:19:40|416.78|414.38|416.94|414.54|416.94|414.54|416.78|414.38|0
1644308390000|2022-02-08 08:19:50|417.03|414.63|417.27|414.87|417.27|414.87|417.03|414.63|0
1644308400000|2022-02-08 08:20:00|417.1|414.7|416.62|414.22|417.1|414.7|416.62|414.22|0
1644308410000|2022-02-08 08:20:10|416.46|414.06|416.62|414.22|416.7|414.3|416.46|414.06|0
1644308420000|2022-02-08 08:20:20|416.46|414.06|416.54|414.14|416.62|414.22|416.46|414.06|0
1644308430000|2022-02-08 08:20:30|416.46|414.06|416.3|413.9|416.46|414.06|416.3|413.9|0
1644308440000|2022-02-08 08:20:40|415.98|413.58|416.3|413.9|416.3|413.9|415.98|413.58|0
1644308450000|2022-02-08 08:20:50|416.14|413.74|416.14|413.74|416.14|413.74|416.14|413.74|0
1644308460000|2022-02-08 08:21:00|416.06|413.66|416.3|413.9|416.3|413.9|416.06|413.66|0
1644308470000|2022-02-08 08:21:10|416.14|413.74|415.98|413.58|416.3|413.9|415.98|413.58|0
1644308480000|2022-02-08 08:21:20|416.06|413.66|416.06|413.66|416.14|413.74|415.98|413.58|0
1644308490000|2022-02-08 08:21:30|416.14|413.74|415.82|413.42|416.14|413.74|415.82|413.42|0
1644308500000|2022-02-08 08:21:40|415.98|413.58|415.98|413.58|415.98|413.58|415.82|413.42|0
1644308510000|2022-02-08 08:21:50|415.82|413.42|415.82|413.42|415.82|413.42|415.82|413.42|0
1644308520000|2022-02-08 08:22:00|416.3|413.9|416.14|413.74|416.3|413.9|416.14|413.74|0
1644308530000|2022-02-08 08:22:10|415.98|413.58|415.66|413.26|415.98|413.58|415.66|413.26|0
1644308540000|2022-02-08 08:22:20|415.82|413.42|415.82|413.42|415.82|413.42|415.82|413.42|0
1644308550000|2022-02-08 08:22:30|415.98|413.58|416.06|413.66|416.3|413.9|415.98|413.58|0
1644308560000|2022-02-08 08:22:40|416.14|413.74|416.3|413.9|416.3|413.9|415.98|413.58|0
1644308570000|2022-02-08 08:22:50|416.14|413.74|416.06|413.66|416.3|413.9|416.06|413.66|0
1644308580000|2022-02-08 08:23:00|415.98|413.58|415.63|413.23|415.98|413.58|415.63|413.23|0
1644308590000|2022-02-08 08:23:10|415.55|413.15|415.63|413.23|415.63|413.23|415.55|413.15|0
1644308600000|2022-02-08 08:23:20|415.71|413.31|414.59|412.19|415.71|413.31|414.59|412.19|0
1644308610000|2022-02-08 08:23:30|414.35|411.95|414.19|411.79|414.35|411.95|414.19|411.79|0
1644308620000|2022-02-08 08:23:40|414.35|411.95|414.51|412.11|414.51|412.11|414.11|411.71|0
1644308630000|2022-02-08 08:23:50|414.35|411.95|414.35|411.95|414.35|411.95|414.35|411.95|0
1644308640000|2022-02-08 08:24:00|414.51|412.11|414.51|412.11|414.67|412.27|414.35|411.95|0
1644308650000|2022-02-08 08:24:10|414.19|411.79|414.43|412.03|414.43|412.03|414.19|411.79|0
1644308660000|2022-02-08 08:24:20|414.51|412.11|414.59|412.19|414.59|412.19|414.35|411.95|0
1644308670000|2022-02-08 08:24:30|414.75|412.35|415.07|412.67|415.07|412.67|414.67|412.27|0
1644308680000|2022-02-08 08:24:40|414.99|412.59|414.91|412.51|415.15|412.75|414.91|412.51|0
1644308690000|2022-02-08 08:24:50|414.99|412.59|414.99|412.59|415.15|412.75|414.83|412.43|0
1644308700000|2022-02-08 08:25:00|415.15|412.75|415.39|412.99|415.39|412.99|415.15|412.75|0
1644308710000|2022-02-08 08:25:10|415.55|413.15|415.31|412.91|415.55|413.15|415.31|412.91|0
1644308720000|2022-02-08 08:25:20|415.15|412.75|414.99|412.59|415.15|412.75|414.91|412.51|0
1644308730000|2022-02-08 08:25:30|414.75|412.35|414.51|412.11|414.75|412.35|414.51|412.11|0
1644308740000|2022-02-08 08:25:40|414.43|412.03|414.43|412.03|414.43|412.03|414.43|412.03|0
1644308750000|2022-02-08 08:25:50|414.51|412.11|414.19|411.79|414.51|412.11|414.19|411.79|0
1644308760000|2022-02-08 08:26:00|414.11|411.71|414.67|412.27|414.67|412.27|414.11|411.71|0
1644308770000|2022-02-08 08:26:10|414.83|412.43|415.63|413.23|415.63|413.23|414.83|412.43|0
1644308780000|2022-02-08 08:26:20|415.79|413.39|415.79|413.39|415.79|413.39|415.79|413.39|0
1644308790000|2022-02-08 08:26:30|415.63|413.23|415.63|413.23|415.63|413.23|415.63|413.23|0
1644308800000|2022-02-08 08:26:40|415.71|413.31|415.63|413.23|415.79|413.39|415.63|413.23|0
1644308810000|2022-02-08 08:26:50|415.55|413.15|416.03|413.63|416.03|413.63|415.55|413.15|0
1644308820000|2022-02-08 08:27:00|415.87|413.47|416.03|413.63|416.27|413.87|415.87|413.47|0
1644308830000|2022-02-08 08:27:10|415.95|413.55|415.79|413.39|415.95|413.55|415.79|413.39|0
1644308840000|2022-02-08 08:27:20|415.95|413.55|415.79|413.39|415.95|413.55|415.79|413.39|0
1644308850000|2022-02-08 08:27:30|415.71|413.31|414.75|412.35|415.71|413.31|414.75|412.35|0
1644308860000|2022-02-08 08:27:40|414.51|412.11|414.19|411.79|414.51|412.11|414.19|411.79|0
1644308870000|2022-02-08 08:27:50|414.27|411.87|414.27|411.87|414.27|411.87|414.27|411.87|0
1644308880000|2022-02-08 08:28:00|414.19|411.79|414.51|412.11|414.51|412.11|414.19|411.79|0
1644308890000|2022-02-08 08:28:10|414.35|411.95|414.59|412.19|414.59|412.19|414.35|411.95|0
1644308900000|2022-02-08 08:28:20|414.67|412.27|414.67|412.27|414.67|412.27|414.51|412.11|0
1644308910000|2022-02-08 08:28:30|414.51|412.11|414.99|412.59|414.99|412.59|414.51|412.11|0
1644308920000|2022-02-08 08:28:40|414.91|412.51|415.15|412.75|415.15|412.75|414.83|412.43|0
1644308930000|2022-02-08 08:28:50|415.23|412.83|415.15|412.75|415.23|412.83|415.15|412.75|0
1644308940000|2022-02-08 08:29:00|414.75|412.35|414.51|412.11|414.91|412.51|414.51|412.11|0
1644308950000|2022-02-08 08:29:10|414.67|412.27|414.67|412.27|414.67|412.27|414.67|412.27|0
1644308960000|2022-02-08 08:29:20|414.75|412.35|414.59|412.19|414.83|412.43|414.59|412.19|0
1644308970000|2022-02-08 08:29:30|414.35|411.95|414.51|412.11|414.51|412.11|414.19|411.79|0
1644308980000|2022-02-08 08:29:40|414.35|411.95|414.35|411.95|414.35|411.95|414.19|411.79|0
1644308990000|2022-02-08 08:29:50|414.27|411.87|414.02|411.62|414.27|411.87|414.02|411.62|0
1644309000000|2022-02-08 08:30:00|414.11|411.71|414.19|411.79|414.19|411.79|414.02|411.62|0
1644309010000|2022-02-08 08:30:10|414.02|411.62|414.02|411.62|414.11|411.71|414.02|411.62|0
1644309020000|2022-02-08 08:30:20|413.86|411.46|413.86|411.46|413.86|411.46|413.79|411.39|0
1644309030000|2022-02-08 08:30:30|414.02|411.62|413.86|411.46|414.02|411.62|413.86|411.46|0
1644309040000|2022-02-08 08:30:40|413.7|411.3|413.22|410.82|413.7|411.3|413.22|410.82|0
1644309050000|2022-02-08 08:30:50|413.06|410.66|412.9|410.5|413.22|410.82|412.9|410.5|0
1644309060000|2022-02-08 08:31:00|412.99|410.59|412.99|410.59|413.22|410.82|412.99|410.59|0
1644309070000|2022-02-08 08:31:10|413.22|410.82|413.54|411.14|413.54|411.14|413.22|410.82|0
1644309080000|2022-02-08 08:31:20|413.7|411.3|413.79|411.39|413.79|411.39|413.7|411.3|0
1644309090000|2022-02-08 08:31:30|413.54|411.14|413.86|411.46|413.86|411.46|413.54|411.14|0
1644309100000|2022-02-08 08:31:40|414.02|411.62|413.86|411.46|414.02|411.62|413.86|411.46|0
1644309110000|2022-02-08 08:31:50|414.18|411.78|414.67|412.27|414.67|412.27|414.11|411.71|0
1644309120000|2022-02-08 08:32:00|414.66|412.26|414.43|412.03|414.66|412.26|414.43|412.03|0
1644309130000|2022-02-08 08:32:10|414.5|412.1|414.5|412.1|414.66|412.26|414.5|412.1|0
1644309140000|2022-02-08 08:32:20|414.66|412.26|414.59|412.19|414.66|412.26|414.59|412.19|0
1644309150000|2022-02-08 08:32:30|414.5|412.1|414.18|411.78|414.5|412.1|414.18|411.78|0
1644309160000|2022-02-08 08:32:40|414.34|411.94|414.27|411.87|414.34|411.94|414.27|411.87|0
1644309170000|2022-02-08 08:32:50|414.18|411.78|413.95|411.55|414.18|411.78|413.95|411.55|0
1644309180000|2022-02-08 08:33:00|414.02|411.62|413.95|411.55|414.02|411.62|413.95|411.55|0
1644309190000|2022-02-08 08:33:10|413.86|411.46|413.86|411.46|413.86|411.46|413.86|411.46|0
1644309200000|2022-02-08 08:33:20|414.02|411.62|413.95|411.55|414.02|411.62|413.7|411.3|0
1644309210000|2022-02-08 08:33:30|413.7|411.3|413.86|411.46|414.02|411.62|413.7|411.3|0
1644309220000|2022-02-08 08:33:40|413.7|411.3|414.34|411.94|414.34|411.94|413.7|411.3|0
1644309230000|2022-02-08 08:33:50|414.59|412.19|414.5|412.1|414.59|412.19|414.34|411.94|0
1644309240000|2022-02-08 08:34:00|414.59|412.19|414.43|412.03|414.66|412.26|414.43|412.03|0
1644309250000|2022-02-08 08:34:10|414.5|412.1|414.98|412.58|414.98|412.58|414.5|412.1|0
1644309260000|2022-02-08 08:34:20|414.82|412.42|415.31|412.91|415.31|412.91|414.82|412.42|0
1644309270000|2022-02-08 08:34:30|415.15|412.75|414.98|412.58|415.15|412.75|414.98|412.58|0
1644309280000|2022-02-08 08:34:40|414.82|412.42|414.82|412.42|414.98|412.58|414.82|412.42|0
1644309290000|2022-02-08 08:34:50|414.98|412.58|414.91|412.51|414.98|412.58|414.91|412.51|0
1644309300000|2022-02-08 08:35:00|414.98|412.58|415.95|413.55|415.95|413.55|414.98|412.58|0
1644309310000|2022-02-08 08:35:10|415.79|413.39|415.39|412.99|415.79|413.39|415.39|412.99|0
1644309320000|2022-02-08 08:35:20|415.55|413.15|415.63|413.23|415.79|413.39|415.55|413.15|0
1644309330000|2022-02-08 08:35:30|415.71|413.31|415.55|413.15|415.71|413.31|415.47|413.07|0
1644309340000|2022-02-08 08:35:40|415.63|413.23|415.39|412.99|415.63|413.23|415.39|412.99|0
1644309350000|2022-02-08 08:35:50|415.3|412.9|414.75|412.35|415.3|412.9|414.75|412.35|0
1644309360000|2022-02-08 08:36:00|414.66|412.26|414.34|411.94|414.66|412.26|414.34|411.94|0
1644309370000|2022-02-08 08:36:10|414.18|411.78|413.7|411.3|414.18|411.78|413.7|411.3|0
1644309380000|2022-02-08 08:36:20|413.54|411.14|413.7|411.3|413.7|411.3|413.54|411.14|0
1644309390000|2022-02-08 08:36:30|413.95|411.55|413.7|411.3|413.95|411.55|413.7|411.3|0
1644309410000|2022-02-08 08:36:50|413.86|411.46|413.54|411.14|413.86|411.46|413.54|411.14|0
1644309420000|2022-02-08 08:37:00|413.47|411.07|413.54|411.14|413.54|411.14|413.47|411.07|0
1644309440000|2022-02-08 08:37:20|413.38|410.98|413.86|411.46|413.86|411.46|413.38|410.98|0
1644309450000|2022-02-08 08:37:30|413.54|411.14|413.54|411.14|413.63|411.23|413.54|411.14|0
1644309460000|2022-02-08 08:37:40|413.22|410.82|413.31|410.91|413.31|410.91|413.22|410.82|0
1644309470000|2022-02-08 08:37:50|413.06|410.66|413.06|410.66|413.22|410.82|413.06|410.66|0
1644309480000|2022-02-08 08:38:00|412.9|410.5|412.9|410.5|412.9|410.5|412.9|410.5|0
1644309490000|2022-02-08 08:38:10|413.15|410.75|413.22|410.82|413.22|410.82|413.15|410.75|0
1644309500000|2022-02-08 08:38:20|413.46|411.06|413.54|411.14|413.54|411.14|413.38|410.98|0
1644309510000|2022-02-08 08:38:30|413.95|411.55|413.86|411.46|413.95|411.55|413.86|411.46|0
1644309520000|2022-02-08 08:38:40|414.02|411.62|413.86|411.46|414.02|411.62|413.86|411.46|0
1644309530000|2022-02-08 08:38:50|414.02|411.62|413.7|411.3|414.02|411.62|413.7|411.3|0
1644309540000|2022-02-08 08:39:00|413.86|411.46|413.78|411.38|413.86|411.46|413.78|411.38|0
1644309550000|2022-02-08 08:39:10|414.02|411.62|414.1|411.7|414.1|411.7|413.94|411.54|0
1644309560000|2022-02-08 08:39:20|414.18|411.78|414.59|412.19|414.66|412.26|414.18|411.78|0
1644309570000|2022-02-08 08:39:30|414.66|412.26|414.82|412.42|414.82|412.42|414.66|412.26|0
1644309580000|2022-02-08 08:39:40|414.59|412.19|414.26|411.86|414.59|412.19|414.26|411.86|0
1644309590000|2022-02-08 08:39:50|414.18|411.78|413.86|411.46|414.18|411.78|413.86|411.46|0
1644309600000|2022-02-08 08:40:00|413.94|411.54|413.86|411.46|414.02|411.62|413.78|411.38|0
1644309610000|2022-02-08 08:40:10|413.7|411.3|413.54|411.14|413.7|411.3|413.54|411.14|0
1644309620000|2022-02-08 08:40:20|413.62|411.22|413.54|411.14|413.62|411.22|413.54|411.14|0
1644309630000|2022-02-08 08:40:30|413.38|410.98|413.22|410.82|413.38|410.98|413.22|410.82|0
1644309640000|2022-02-08 08:40:40|413.06|410.66|413.22|410.82|413.22|410.82|413.06|410.66|0
1644309650000|2022-02-08 08:40:50|413.06|410.66|412.9|410.5|413.22|410.82|412.9|410.5|0
1644309660000|2022-02-08 08:41:00|413.54|411.14|413.7|411.3|413.7|411.3|413.38|410.98|0
1644309670000|2022-02-08 08:41:10|413.94|411.54|414.42|412.02|414.42|412.02|413.94|411.54|0
1644309680000|2022-02-08 08:41:20|414.5|412.1|414.5|412.1|414.66|412.26|414.5|412.1|0
1644309690000|2022-02-08 08:41:30|414.58|412.18|414.66|412.26|414.74|412.34|414.58|412.18|0
1644309700000|2022-02-08 08:41:40|414.82|412.42|415.14|412.74|415.14|412.74|414.74|412.34|0
1644309710000|2022-02-08 08:41:50|415.3|412.9|415.46|413.06|415.46|413.06|415.23|412.83|0
1644309720000|2022-02-08 08:42:00|415.3|412.9|414.98|412.58|415.3|412.9|414.98|412.58|0
1644309730000|2022-02-08 08:42:10|414.82|412.42|415.14|412.74|415.14|412.74|414.82|412.42|0
1644309740000|2022-02-08 08:42:20|415.3|412.9|415.3|412.9|415.46|413.06|415.3|412.9|0
1644309750000|2022-02-08 08:42:30|415.46|413.06|415.46|413.06|415.62|413.22|415.46|413.06|0
1644309760000|2022-02-08 08:42:40|415.23|412.83|415.3|412.9|415.46|413.06|415.23|412.83|0
1644309770000|2022-02-08 08:42:50|415.39|412.99|415.46|413.06|415.46|413.06|415.39|412.99|0
1644309780000|2022-02-08 08:43:00|415.62|413.22|415.71|413.31|415.78|413.38|415.62|413.22|0
1644309790000|2022-02-08 08:43:10|416.1|413.7|416.1|413.7|416.27|413.87|416.03|413.63|0
1644309800000|2022-02-08 08:43:20|416.35|413.95|416.27|413.87|416.35|413.95|416.27|413.87|0
1644309810000|2022-02-08 08:43:30|416.1|413.7|416.1|413.7|416.43|414.03|416.1|413.7|0
1644309820000|2022-02-08 08:43:40|416.19|413.79|415.78|413.38|416.19|413.79|415.78|413.38|0
1644309830000|2022-02-08 08:43:50|415.62|413.22|415.62|413.22|415.78|413.38|415.62|413.22|0
1644309840000|2022-02-08 08:44:00|415.46|413.06|415.94|413.54|415.94|413.54|415.46|413.06|0
1644309850000|2022-02-08 08:44:10|415.78|413.38|415.71|413.31|415.87|413.47|415.71|413.31|0
1644309860000|2022-02-08 08:44:20|415.62|413.22|415.3|412.9|415.62|413.22|415.3|412.9|0
1644309870000|2022-02-08 08:44:30|415.14|412.74|415.06|412.66|415.14|412.74|415.06|412.66|0
1644309880000|2022-02-08 08:44:40|415.14|412.74|415.22|412.82|415.39|412.99|415.14|412.74|0
1644309890000|2022-02-08 08:44:50|415.3|412.9|416.1|413.7|416.1|413.7|415.3|412.9|0
1644309900000|2022-02-08 08:45:00|416.19|413.79|415.78|413.38|416.19|413.79|415.78|413.38|0
1644309910000|2022-02-08 08:45:10|415.55|413.15|415.3|412.9|415.55|413.15|415.3|412.9|0
1644309920000|2022-02-08 08:45:20|415.38|412.98|415.14|412.74|415.38|412.98|415.14|412.74|0
1644309930000|2022-02-08 08:45:30|415.22|412.82|415.62|413.22|415.62|413.22|415.22|412.82|0
1644309940000|2022-02-08 08:45:40|415.55|413.15|415.62|413.22|415.62|413.22|415.55|413.15|0
1644309950000|2022-02-08 08:45:50|415.71|413.31|415.78|413.38|415.78|413.38|415.71|413.31|0
1644309960000|2022-02-08 08:46:00|415.71|413.31|415.55|413.15|415.71|413.31|415.55|413.15|0
1644309970000|2022-02-08 08:46:10|415.38|412.98|415.38|412.98|415.46|413.06|415.38|412.98|0
1644309980000|2022-02-08 08:46:20|415.62|413.22|415.62|413.22|415.62|413.22|415.62|413.22|0
1644309990000|2022-02-08 08:46:30|415.46|413.06|415.62|413.22|415.62|413.22|415.46|413.06|0
1644310000000|2022-02-08 08:46:40|415.78|413.38|415.71|413.31|415.78|413.38|415.62|413.22|0
1644310010000|2022-02-08 08:46:50|415.62|413.22|415.62|413.22|415.62|413.22|415.46|413.06|0
1644310020000|2022-02-08 08:47:00|415.54|413.14|415.06|412.66|415.54|413.14|415.06|412.66|0
1644310030000|2022-02-08 08:47:10|414.82|412.42|414.5|412.1|414.82|412.42|414.5|412.1|0
1644310040000|2022-02-08 08:47:20|414.82|412.42|415.22|412.82|415.22|412.82|414.82|412.42|0
1644310050000|2022-02-08 08:47:30|415.14|412.74|415.62|413.22|415.62|413.22|415.14|412.74|0
1644310060000|2022-02-08 08:47:40|415.54|413.14|415.14|412.74|415.54|413.14|415.14|412.74|0
1644310070000|2022-02-08 08:47:50|414.98|412.58|414.82|412.42|414.98|412.58|414.5|412.1|0
1644310080000|2022-02-08 08:48:00|414.74|412.34|414.82|412.42|414.82|412.42|414.66|412.26|0
1644310090000|2022-02-08 08:48:10|414.74|412.34|414.98|412.58|414.98|412.58|414.66|412.26|0
1644310100000|2022-02-08 08:48:20|415.14|412.74|414.82|412.42|415.14|412.74|414.82|412.42|0
1644310110000|2022-02-08 08:48:30|415.14|412.74|414.82|412.42|415.14|412.74|414.82|412.42|0
1644310120000|2022-02-08 08:48:40|414.34|411.94|414.18|411.78|414.34|411.94|414.18|411.78|0
1644310130000|2022-02-08 08:48:50|414.34|411.94|414.34|411.94|414.34|411.94|414.18|411.78|0
1644310140000|2022-02-08 08:49:00|414.18|411.78|414.1|411.7|414.34|411.94|414.1|411.7|0
1644310150000|2022-02-08 08:49:10|414.02|411.62|413.54|411.14|414.02|411.62|413.54|411.14|0
1644310160000|2022-02-08 08:49:20|413.46|411.06|412.9|410.5|413.46|411.06|412.9|410.5|0
1644310170000|2022-02-08 08:49:30|412.82|410.42|412.66|410.26|412.82|410.42|412.66|410.26|0
1644310180000|2022-02-08 08:49:40|412.42|410.02|412.42|410.02|412.58|410.18|412.42|410.02|0
1644310190000|2022-02-08 08:49:50|412.26|409.86|412.1|409.7|412.26|409.86|412.1|409.7|0
1644310200000|2022-02-08 08:50:00|412.18|409.78|412.58|410.18|412.58|410.18|412.18|409.78|0
1644310210000|2022-02-08 08:50:10|412.42|410.02|412.26|409.86|412.42|410.02|412.18|409.78|0
1644310220000|2022-02-08 08:50:20|412.34|409.94|412.66|410.26|412.66|410.26|412.26|409.86|0
1644310230000|2022-02-08 08:50:30|412.58|410.18|412.58|410.18|412.58|410.18|412.58|410.18|0
1644310240000|2022-02-08 08:50:40|412.74|410.34|412.9|410.5|412.9|410.5|412.74|410.34|0
1644310250000|2022-02-08 08:50:50|413.22|410.82|413.46|411.06|413.46|411.06|413.22|410.82|0
1644310260000|2022-02-08 08:51:00|413.3|410.9|413.06|410.66|413.3|410.9|413.06|410.66|0
1644310270000|2022-02-08 08:51:10|412.9|410.5|412.9|410.5|412.9|410.5|412.82|410.42|0
1644310280000|2022-02-08 08:51:20|412.58|410.18|412.98|410.58|412.98|410.58|412.58|410.18|0
1644310290000|2022-02-08 08:51:30|413.06|410.66|413.06|410.66|413.22|410.82|413.06|410.66|0
1644310300000|2022-02-08 08:51:40|413.22|410.82|413.14|410.74|413.22|410.82|413.14|410.74|0
1644310310000|2022-02-08 08:51:50|413.22|410.82|413.38|410.98|413.38|410.98|413.14|410.74|0
1644310320000|2022-02-08 08:52:00|413.22|410.82|413.38|410.98|413.38|410.98|413.22|410.82|0
1644310330000|2022-02-08 08:52:10|413.54|411.14|413.38|410.98|413.54|411.14|413.38|410.98|0
1644310340000|2022-02-08 08:52:20|413.06|410.66|413.14|410.74|413.14|410.74|413.06|410.66|0
1644310350000|2022-02-08 08:52:30|413.3|410.9|413.14|410.74|413.3|410.9|413.14|410.74|0
1644310360000|2022-02-08 08:52:40|413.22|410.82|413.7|411.3|413.7|411.3|413.22|410.82|0
1644310370000|2022-02-08 08:52:50|413.38|410.98|413.62|411.22|413.7|411.3|413.38|410.98|0
1644310380000|2022-02-08 08:53:00|413.78|411.38|414.34|411.94|414.34|411.94|413.78|411.38|0
1644310390000|2022-02-08 08:53:10|414.26|411.86|413.86|411.46|414.26|411.86|413.86|411.46|0
1644310400000|2022-02-08 08:53:20|413.7|411.3|413.62|411.22|413.7|411.3|413.62|411.22|0
1644310410000|2022-02-08 08:53:30|413.86|411.46|414.5|412.1|414.58|412.18|413.86|411.46|0
1644310420000|2022-02-08 08:53:40|414.34|411.94|413.94|411.54|414.34|411.94|413.94|411.54|0
1644310430000|2022-02-08 08:53:50|414.02|411.62|414.1|411.7|414.18|411.78|414.02|411.62|0
1644310440000|2022-02-08 08:54:00|413.78|411.38|413.7|411.3|413.94|411.54|413.7|411.3|0
1644310450000|2022-02-08 08:54:10|413.62|411.22|413.46|411.06|413.62|411.22|413.38|410.98|0
1644310460000|2022-02-08 08:54:20|413.38|410.98|413.86|411.46|413.86|411.46|413.38|410.98|0
1644310470000|2022-02-08 08:54:30|414.02|411.62|414.1|411.7|414.1|411.7|414.02|411.62|0
1644310480000|2022-02-08 08:54:40|413.78|411.38|413.78|411.38|413.78|411.38|413.62|411.22|0
1644310490000|2022-02-08 08:54:50|413.62|411.22|413.86|411.46|413.86|411.46|413.62|411.22|0
1644310500000|2022-02-08 08:55:00|413.7|411.3|413.86|411.46|413.86|411.46|413.7|411.3|0
1644310510000|2022-02-08 08:55:10|413.7|411.3|413.46|411.06|413.7|411.3|413.46|411.06|0
1644310520000|2022-02-08 08:55:20|413.54|411.14|413.54|411.14|413.54|411.14|413.54|411.14|0
1644310530000|2022-02-08 08:55:30|413.7|411.3|413.54|411.14|413.7|411.3|413.54|411.14|0
1644310540000|2022-02-08 08:55:40|413.38|410.98|413.22|410.82|413.38|410.98|413.22|410.82|0
1644310550000|2022-02-08 08:55:50|413.14|410.74|413.38|410.98|413.38|410.98|413.14|410.74|0
1644310560000|2022-02-08 08:56:00|413.46|411.06|413.22|410.82|413.46|411.06|413.22|410.82|0
1644310570000|2022-02-08 08:56:10|413.06|410.66|412.98|410.58|413.22|410.82|412.98|410.58|0
1644310580000|2022-02-08 08:56:20|413.14|410.74|413.14|410.74|413.14|410.74|413.14|410.74|0
1644310600000|2022-02-08 08:56:40|413.06|410.66|413.22|410.82|413.38|410.98|413.06|410.66|0
1644310610000|2022-02-08 08:56:50|413.3|410.9|413.22|410.82|413.3|410.9|413.06|410.66|0
1644310620000|2022-02-08 08:57:00|413.3|410.9|413.37|410.97|413.37|410.97|413.3|410.9|0
1644310630000|2022-02-08 08:57:10|413.85|411.45|414.34|411.94|414.34|411.94|413.69|411.29|0
1644310640000|2022-02-08 08:57:20|414.26|411.86|414.1|411.7|414.26|411.86|414.1|411.7|0
1644310650000|2022-02-08 08:57:30|414.18|411.78|413.85|411.45|414.18|411.78|413.85|411.45|0
1644310660000|2022-02-08 08:57:40|413.78|411.38|413.78|411.38|413.85|411.45|413.69|411.29|0
1644310670000|2022-02-08 08:57:50|413.69|411.29|413.78|411.38|413.78|411.38|413.69|411.29|0
1644310680000|2022-02-08 08:58:00|414.1|411.7|414.01|411.61|414.17|411.77|414.01|411.61|0
1644310690000|2022-02-08 08:58:10|414.1|411.7|414.01|411.61|414.1|411.7|414.01|411.61|0
1644310700000|2022-02-08 08:58:20|413.94|411.54|414.17|411.77|414.17|411.77|413.94|411.54|0
1644310710000|2022-02-08 08:58:30|414.1|411.7|414.1|411.7|414.1|411.7|414.01|411.61|0
1644310720000|2022-02-08 08:58:40|414.01|411.61|414.1|411.7|414.17|411.77|414.01|411.61|0
1644310730000|2022-02-08 08:58:50|414.17|411.77|414.1|411.7|414.17|411.77|414.1|411.7|0
1644310740000|2022-02-08 08:59:00|414.17|411.77|414.9|412.5|414.9|412.5|414.17|411.77|0
1644310750000|2022-02-08 08:59:10|414.66|412.26|414.42|412.02|414.66|412.26|414.17|411.77|0
1644310760000|2022-02-08 08:59:20|414.49|412.09|414.58|412.18|414.66|412.26|414.49|412.09|0
1644310770000|2022-02-08 08:59:30|414.33|411.93|414.42|412.02|414.49|412.09|414.33|411.93|0
1644310780000|2022-02-08 08:59:40|414.58|412.18|414.58|412.18|414.58|412.18|414.49|412.09|0
1644310790000|2022-02-08 08:59:50|414.33|411.93|414.33|411.93|414.42|412.02|414.26|411.86|0
1644310800000|2022-02-08 09:00:00|414.42|412.02|414.01|411.61|414.49|412.09|414.01|411.61|0
1644310810000|2022-02-08 09:00:10|414.1|411.7|414.26|411.86|414.26|411.86|414.01|411.61|0
1644310820000|2022-02-08 09:00:20|414.1|411.7|414.1|411.7|414.1|411.7|414.1|411.7|0
1644310830000|2022-02-08 09:00:30|414.01|411.61|413.85|411.45|414.17|411.77|413.85|411.45|0
1644310840000|2022-02-08 09:00:40|413.94|411.54|413.94|411.54|413.94|411.54|413.94|411.54|0
1644310850000|2022-02-08 09:00:50|413.85|411.45|413.05|410.65|413.85|411.45|413.05|410.65|0
1644310860000|2022-02-08 09:01:00|413.14|410.74|413.37|410.97|413.37|410.97|412.98|410.58|0
1644310870000|2022-02-08 09:01:10|413.46|411.06|413.46|411.06|413.53|411.13|413.46|411.06|0
1644310880000|2022-02-08 09:01:20|413.3|410.9|413.3|410.9|413.3|410.9|413.3|410.9|0
1644310890000|2022-02-08 09:01:30|413.53|411.13|413.62|411.22|413.62|411.22|413.53|411.13|0
1644310900000|2022-02-08 09:01:40|413.78|411.38|413.78|411.38|413.78|411.38|413.78|411.38|0
1644310910000|2022-02-08 09:01:50|413.69|411.29|413.62|411.22|413.78|411.38|413.62|411.22|0
1644310920000|2022-02-08 09:02:00|413.85|411.45|413.62|411.22|413.85|411.45|413.62|411.22|0
1644310930000|2022-02-08 09:02:10|413.69|411.29|413.62|411.22|413.78|411.38|413.62|411.22|0
1644310940000|2022-02-08 09:02:20|413.78|411.38|413.78|411.38|413.85|411.45|413.69|411.29|0
1644310950000|2022-02-08 09:02:30|413.69|411.29|413.69|411.29|413.69|411.29|413.69|411.29|0
1644310960000|2022-02-08 09:02:40|413.85|411.45|414.01|411.61|414.1|411.7|413.85|411.45|0
1644310970000|2022-02-08 09:02:50|414.17|411.77|414.01|411.61|414.17|411.77|414.01|411.61|0
1644310980000|2022-02-08 09:03:00|414.17|411.77|414.1|411.7|414.17|411.77|413.94|411.54|0
1644310990000|2022-02-08 09:03:10|414.01|411.61|414.01|411.61|414.01|411.61|414.01|411.61|0
1644311000000|2022-02-08 09:03:20|413.62|411.22|413.78|411.38|413.78|411.38|413.62|411.22|0
1644311010000|2022-02-08 09:03:30|413.85|411.45|413.69|411.29|413.85|411.45|413.62|411.22|0
1644311020000|2022-02-08 09:03:40|413.46|411.06|413.62|411.22|413.62|411.22|413.46|411.06|0
1644311030000|2022-02-08 09:03:50|413.53|411.13|413.62|411.22|413.62|411.22|413.53|411.13|0
1644311040000|2022-02-08 09:04:00|413.53|411.13|413.62|411.22|413.78|411.38|413.53|411.13|0
1644311050000|2022-02-08 09:04:10|413.53|411.13|413.62|411.22|413.62|411.22|413.53|411.13|0
1644311060000|2022-02-08 09:04:20|413.37|410.97|412.5|410.1|413.37|410.97|412.5|410.1|0
1644311070000|2022-02-08 09:04:30|412.41|410.01|412.25|409.85|412.41|410.01|412.25|409.85|0
1644311080000|2022-02-08 09:04:40|412.41|410.01|412.41|410.01|412.5|410.1|412.41|410.01|0
1644311090000|2022-02-08 09:04:50|412.25|409.85|412.25|409.85|412.34|409.94|412.25|409.85|0
1644311100000|2022-02-08 09:05:00|412.34|409.94|413.05|410.65|413.05|410.65|412.34|409.94|0
1644311110000|2022-02-08 09:05:10|413.21|410.81|413.53|411.13|413.53|411.13|413.21|410.81|0
1644311120000|2022-02-08 09:05:20|413.62|411.22|413.37|410.97|413.62|411.22|413.37|410.97|0
1644311130000|2022-02-08 09:05:30|413.3|410.9|413.21|410.81|413.37|410.97|413.21|410.81|0
1644311140000|2022-02-08 09:05:40|412.98|410.58|412.25|409.85|412.98|410.58|412.25|409.85|0
1644311150000|2022-02-08 09:05:50|411.86|409.46|411.93|409.53|411.93|409.53|411.86|409.46|0
1644311160000|2022-02-08 09:06:00|411.45|409.05|411.93|409.53|411.93|409.53|411.45|409.05|0
1644311170000|2022-02-08 09:06:10|412.02|409.62|412.09|409.69|412.09|409.69|411.93|409.53|0
1644311180000|2022-02-08 09:06:20|412.34|409.94|412.57|410.17|412.57|410.17|412.34|409.94|0
1644311190000|2022-02-08 09:06:30|412.5|410.1|412.5|410.1|412.57|410.17|412.5|410.1|0
1644311200000|2022-02-08 09:06:40|412.66|410.26|412.81|410.41|412.81|410.41|412.66|410.26|0
1644311210000|2022-02-08 09:06:50|412.73|410.33|412.89|410.49|412.89|410.49|412.73|410.33|0
1644311220000|2022-02-08 09:07:00|412.81|410.41|412.81|410.41|412.81|410.41|412.81|410.41|0
1644311230000|2022-02-08 09:07:10|413.05|410.65|413.05|410.65|413.05|410.65|413.05|410.65|0
1644311240000|2022-02-08 09:07:20|412.97|410.57|412.73|410.33|412.97|410.57|412.73|410.33|0
1644311250000|2022-02-08 09:07:30|412.81|410.41|412.73|410.33|412.81|410.41|412.73|410.33|0
1644311260000|2022-02-08 09:07:40|412.65|410.25|412.73|410.33|412.73|410.33|412.65|410.25|0
1644311270000|2022-02-08 09:07:50|412.97|410.57|412.81|410.41|412.97|410.57|412.81|410.41|0
1644311280000|2022-02-08 09:08:00|412.65|410.25|412.73|410.33|412.73|410.33|412.65|410.25|0
1644311290000|2022-02-08 09:08:10|412.81|410.41|412.73|410.33|412.81|410.41|412.57|410.17|0
1644311300000|2022-02-08 09:08:20|412.65|410.25|412.57|410.17|412.65|410.25|412.57|410.17|0
1644311310000|2022-02-08 09:08:30|412.49|410.09|412.57|410.17|412.65|410.25|412.41|410.01|0
1644311320000|2022-02-08 09:08:40|412.49|410.09|412.18|409.78|412.49|410.09|412.18|409.78|0
1644311330000|2022-02-08 09:08:50|411.86|409.46|411.93|409.53|411.93|409.53|411.86|409.46|0
1644311340000|2022-02-08 09:09:00|411.77|409.37|411.93|409.53|412.02|409.62|411.77|409.37|0
1644311350000|2022-02-08 09:09:10|412.02|409.62|411.77|409.37|412.02|409.62|411.77|409.37|0
1644311360000|2022-02-08 09:09:20|411.93|409.53|412.02|409.62|412.02|409.62|411.93|409.53|0
1644311380000|2022-02-08 09:09:40|412.25|409.85|412.33|409.93|412.33|409.93|412.25|409.85|0
1644311390000|2022-02-08 09:09:50|412.02|409.62|412.02|409.62|412.02|409.62|412.02|409.62|0
1644311400000|2022-02-08 09:10:00|411.93|409.53|412.17|409.77|412.17|409.77|411.93|409.53|0
1644311410000|2022-02-08 09:10:10|411.93|409.53|411.7|409.3|411.93|409.53|411.61|409.21|0
1644311420000|2022-02-08 09:10:20|411.77|409.37|411.77|409.37|411.93|409.53|411.77|409.37|0
1644311430000|2022-02-08 09:10:30|411.86|409.46|411.77|409.37|411.86|409.46|411.77|409.37|0
1644311440000|2022-02-08 09:10:40|411.86|409.46|411.93|409.53|411.93|409.53|411.86|409.46|0
1644311450000|2022-02-08 09:10:50|412.17|409.77|412.33|409.93|412.41|410.01|412.17|409.77|0
1644311460000|2022-02-08 09:11:00|412.49|410.09|412.33|409.93|412.49|410.09|412.33|409.93|0
1644311470000|2022-02-08 09:11:10|412.09|409.69|412.01|409.61|412.09|409.69|412.01|409.61|0
1644311480000|2022-02-08 09:11:20|411.93|409.53|412.25|409.85|412.41|410.01|411.93|409.53|0
1644311490000|2022-02-08 09:11:30|412.17|409.77|412.09|409.69|412.17|409.77|412.09|409.69|0
1644311500000|2022-02-08 09:11:40|412.01|409.61|412.25|409.85|412.25|409.85|411.93|409.53|0
1644311510000|2022-02-08 09:11:50|412.09|409.69|412.17|409.77|412.17|409.77|412.09|409.69|0
1644311520000|2022-02-08 09:12:00|412.25|409.85|412.33|409.93|412.33|409.93|412.25|409.85|0
1644311530000|2022-02-08 09:12:10|412.25|409.85|412.73|410.33|412.73|410.33|412.09|409.69|0
1644311540000|2022-02-08 09:12:20|412.65|410.25|412.49|410.09|412.65|410.25|412.41|410.01|0
1644311550000|2022-02-08 09:12:30|412.57|410.17|412.41|410.01|412.57|410.17|412.33|409.93|0
1644311560000|2022-02-08 09:12:40|412.57|410.17|412.73|410.33|412.73|410.33|412.49|410.09|0
1644311570000|2022-02-08 09:12:50|412.81|410.41|413.05|410.65|413.05|410.65|412.81|410.41|0
1644311580000|2022-02-08 09:13:00|413.21|410.81|413.21|410.81|413.21|410.81|413.05|410.65|0
1644311590000|2022-02-08 09:13:10|413.05|410.65|413.05|410.65|413.05|410.65|413.05|410.65|0
1644311610000|2022-02-08 09:13:30|412.89|410.49|412.73|410.33|412.89|410.49|412.57|410.17|0
1644311620000|2022-02-08 09:13:40|412.57|410.17|412.57|410.17|412.57|410.17|412.57|410.17|0
1644311630000|2022-02-08 09:13:50|412.65|410.25|412.49|410.09|412.65|410.25|412.49|410.09|0
1644311640000|2022-02-08 09:14:00|411.93|409.53|412.17|409.77|412.17|409.77|411.93|409.53|0
1644311650000|2022-02-08 09:14:10|411.93|409.53|412.09|409.69|412.09|409.69|411.93|409.53|0
1644311660000|2022-02-08 09:14:20|412.25|409.85|412.33|409.93|412.41|410.01|412.09|409.69|0
1644311670000|2022-02-08 09:14:30|412.81|410.41|412.73|410.33|412.81|410.41|412.73|410.33|0
1644311680000|2022-02-08 09:14:40|412.57|410.17|412.65|410.25|412.73|410.33|412.57|410.17|0
1644311690000|2022-02-08 09:14:50|412.57|410.17|412.73|410.33|412.73|410.33|412.57|410.17|0
1644311700000|2022-02-08 09:15:00|412.65|410.25|412.41|410.01|412.65|410.25|412.41|410.01|0
1644311710000|2022-02-08 09:15:10|412.25|409.85|412.25|409.85|412.25|409.85|412.25|409.85|0
1644311720000|2022-02-08 09:15:20|412.33|409.93|412.25|409.85|412.41|410.01|412.25|409.85|0
1644311730000|2022-02-08 09:15:30|412.09|409.69|412.09|409.69|412.09|409.69|412.01|409.61|0
1644311740000|2022-02-08 09:15:40|412.25|409.85|412.09|409.69|412.25|409.85|412.01|409.61|0
1644311750000|2022-02-08 09:15:50|412.01|409.61|411.77|409.37|412.01|409.61|411.77|409.37|0
1644311760000|2022-02-08 09:16:00|411.61|409.21|411.61|409.21|411.61|409.21|411.45|409.05|0
1644311770000|2022-02-08 09:16:10|411.77|409.37|411.53|409.13|411.77|409.37|411.53|409.13|0
1644311780000|2022-02-08 09:16:20|411.61|409.21|411.29|408.89|411.61|409.21|411.29|408.89|0
1644311790000|2022-02-08 09:16:30|411.45|409.05|411.45|409.05|411.53|409.13|411.45|409.05|0
1644311800000|2022-02-08 09:16:40|411.29|408.89|411.45|409.05|411.45|409.05|411.29|408.89|0
1644311810000|2022-02-08 09:16:50|411.29|408.89|411.29|408.89|411.45|409.05|411.29|408.89|0
1644311820000|2022-02-08 09:17:00|411.37|408.97|411.61|409.21|411.61|409.21|411.29|408.89|0
1644311830000|2022-02-08 09:17:10|411.53|409.13|411.53|409.13|411.53|409.13|411.53|409.13|0
1644311840000|2022-02-08 09:17:20|411.45|409.05|411.29|408.89|411.45|409.05|411.29|408.89|0
1644311850000|2022-02-08 09:17:30|411.13|408.73|411.45|409.05|411.45|409.05|411.13|408.73|0
1644311860000|2022-02-08 09:17:40|411.61|409.21|411.77|409.37|411.77|409.37|411.61|409.21|0
1644311870000|2022-02-08 09:17:50|411.61|409.21|411.45|409.05|411.61|409.21|411.45|409.05|0
1644311880000|2022-02-08 09:18:00|411.37|408.97|411.13|408.73|411.37|408.97|411.13|408.73|0
1644311890000|2022-02-08 09:18:10|411.29|408.89|410.97|408.57|411.29|408.89|410.97|408.57|0
1644311900000|2022-02-08 09:18:20|411.13|408.73|410.9|408.5|411.13|408.73|410.9|408.5|0
1644311910000|2022-02-08 09:18:30|410.65|408.25|410.65|408.25|410.65|408.25|410.65|408.25|0
1644311920000|2022-02-08 09:18:40|410.58|408.18|410.65|408.25|410.65|408.25|410.58|408.18|0
1644311930000|2022-02-08 09:18:50|410.49|408.09|410.97|408.57|410.97|408.57|410.26|407.86|0
1644311940000|2022-02-08 09:19:00|411.13|408.73|411.13|408.73|411.13|408.73|411.13|408.73|0
1644311950000|2022-02-08 09:19:10|410.97|408.57|410.97|408.57|410.97|408.57|410.97|408.57|0
1644311960000|2022-02-08 09:19:20|410.81|408.41|410.9|408.5|410.9|408.5|410.81|408.41|0
1644311970000|2022-02-08 09:19:30|410.97|408.57|410.97|408.57|410.97|408.57|410.81|408.41|0
1644311980000|2022-02-08 09:19:40|410.81|408.41|410.81|408.41|410.81|408.41|410.81|408.41|0
1644311990000|2022-02-08 09:19:50|410.89|408.49|410.89|408.49|410.89|408.49|410.89|408.49|0
1644312000000|2022-02-08 09:20:00|411.13|408.73|411.29|408.89|411.29|408.89|411.13|408.73|0
1644312010000|2022-02-08 09:20:10|411.45|409.05|411.13|408.73|411.45|409.05|411.13|408.73|0
1644312020000|2022-02-08 09:20:20|411.21|408.81|411.21|408.81|411.29|408.89|411.21|408.81|0
1644312030000|2022-02-08 09:20:30|411.29|408.89|410.97|408.57|411.29|408.89|410.97|408.57|0
1644312040000|2022-02-08 09:20:40|410.65|408.25|410.65|408.25|410.65|408.25|410.65|408.25|0
1644312050000|2022-02-08 09:20:50|410.81|408.41|410.65|408.25|410.81|408.41|410.65|408.25|0
1644312060000|2022-02-08 09:21:00|410.81|408.41|410.74|408.34|410.81|408.41|410.74|408.34|0
1644312070000|2022-02-08 09:21:10|410.58|408.18|410.65|408.25|410.81|408.41|410.58|408.18|0
1644312080000|2022-02-08 09:21:20|410.81|408.41|410.58|408.18|410.81|408.41|410.58|408.18|0
1644312090000|2022-02-08 09:21:30|410.49|408.09|410.49|408.09|410.65|408.25|410.49|408.09|0
1644312100000|2022-02-08 09:21:40|410.65|408.25|410.65|408.25|410.81|408.41|410.65|408.25|0
1644312110000|2022-02-08 09:21:50|410.58|408.18|410.33|407.93|410.58|408.18|410.33|407.93|0
1644312120000|2022-02-08 09:22:00|410.17|407.77|410.33|407.93|410.33|407.93|410.17|407.77|0
1644312130000|2022-02-08 09:22:10|410.17|407.77|410.01|407.61|410.17|407.77|410.01|407.61|0
1644312140000|2022-02-08 09:22:20|409.7|407.3|409.86|407.46|409.86|407.46|409.7|407.3|0
1644312150000|2022-02-08 09:22:30|410.01|407.61|409.94|407.54|410.01|407.61|409.78|407.38|0
1644312160000|2022-02-08 09:22:40|409.86|407.46|409.54|407.14|409.86|407.46|409.54|407.14|0
1644312170000|2022-02-08 09:22:50|409.62|407.22|409.54|407.14|409.62|407.22|409.54|407.14|0
1644312180000|2022-02-08 09:23:00|409.7|407.3|409.94|407.54|410.01|407.61|409.7|407.3|0
1644312190000|2022-02-08 09:23:10|409.86|407.46|409.7|407.3|409.86|407.46|409.7|407.3|0
1644312200000|2022-02-08 09:23:20|409.78|407.38|409.86|407.46|409.86|407.46|409.78|407.38|0
1644312210000|2022-02-08 09:23:30|409.94|407.54|410.17|407.77|410.17|407.77|409.94|407.54|0
1644312220000|2022-02-08 09:23:40|410.33|407.93|410.17|407.77|410.33|407.93|410.17|407.77|0
1644312230000|2022-02-08 09:23:50|410.33|407.93|410.17|407.77|410.33|407.93|410.17|407.77|0
1644312240000|2022-02-08 09:24:00|410.33|407.93|410.26|407.86|410.33|407.93|410.17|407.77|0
1644312250000|2022-02-08 09:24:10|410.17|407.77|410.17|407.77|410.33|407.93|410.17|407.77|0
1644312260000|2022-02-08 09:24:20|410.42|408.02|410.26|407.86|410.42|408.02|410.26|407.86|0
1644312270000|2022-02-08 09:24:30|410.33|407.93|410.42|408.02|410.49|408.09|410.33|407.93|0
1644312280000|2022-02-08 09:24:40|410.49|408.09|410.65|408.25|410.65|408.25|410.49|408.09|0
1644312290000|2022-02-08 09:24:50|410.49|408.09|410.49|408.09|410.49|408.09|410.42|408.02|0
1644312300000|2022-02-08 09:25:00|410.42|408.02|410.42|408.02|410.49|408.09|410.42|408.02|0
1644312310000|2022-02-08 09:25:10|410.17|407.77|409.7|407.3|410.17|407.77|409.7|407.3|0
1644312320000|2022-02-08 09:25:20|409.78|407.38|409.94|407.54|409.94|407.54|409.78|407.38|0
1644312330000|2022-02-08 09:25:30|409.85|407.45|409.85|407.45|409.94|407.54|409.85|407.45|0
1644312340000|2022-02-08 09:25:40|410.01|407.61|410.01|407.61|410.17|407.77|409.94|407.54|0
1644312350000|2022-02-08 09:25:50|410.1|407.7|410.01|407.61|410.1|407.7|410.01|407.61|0
1644312360000|2022-02-08 09:26:00|410.17|407.77|410.81|408.41|410.81|408.41|410.17|407.77|0
1644312370000|2022-02-08 09:26:10|410.57|408.17|410.65|408.25|410.73|408.33|410.57|408.17|0
1644312380000|2022-02-08 09:26:20|410.49|408.09|410.73|408.33|410.73|408.33|410.49|408.09|0
1644312390000|2022-02-08 09:26:30|410.57|408.17|410.33|407.93|410.57|408.17|410.17|407.77|0
1644312400000|2022-02-08 09:26:40|410.49|408.09|410.33|407.93|410.49|408.09|410.33|407.93|0
1644312410000|2022-02-08 09:26:50|410.49|408.09|410.49|408.09|410.49|408.09|410.41|408.01|0
1644312420000|2022-02-08 09:27:00|410.41|408.01|410.49|408.09|410.49|408.09|410.41|408.01|0
1644312430000|2022-02-08 09:27:10|410.57|408.17|410.57|408.17|410.57|408.17|410.49|408.09|0
1644312440000|2022-02-08 09:27:20|410.81|408.41|410.81|408.41|410.81|408.41|410.81|408.41|0
1644312450000|2022-02-08 09:27:30|410.73|408.33|410.65|408.25|410.73|408.33|410.65|408.25|0
1644312460000|2022-02-08 09:27:40|410.49|408.09|410.41|408.01|410.49|408.09|410.41|408.01|0
1644312470000|2022-02-08 09:27:50|410.81|408.41|410.65|408.25|410.81|408.41|410.57|408.17|0
1644312480000|2022-02-08 09:28:00|410.73|408.33|410.73|408.33|410.81|408.41|410.73|408.33|0
1644312490000|2022-02-08 09:28:10|410.81|408.41|410.65|408.25|410.81|408.41|410.65|408.25|0
1644312500000|2022-02-08 09:28:20|410.81|408.41|410.73|408.33|410.81|408.41|410.65|408.25|0
1644312510000|2022-02-08 09:28:30|410.81|408.41|410.81|408.41|410.89|408.49|410.81|408.41|0
1644312520000|2022-02-08 09:28:40|410.89|408.49|410.97|408.57|410.97|408.57|410.89|408.49|0
1644312530000|2022-02-08 09:28:50|410.81|408.41|410.81|408.41|410.81|408.41|410.81|408.41|0
1644312540000|2022-02-08 09:29:00|410.73|408.33|410.97|408.57|410.97|408.57|410.73|408.33|0
1644312550000|2022-02-08 09:29:10|410.89|408.49|410.97|408.57|410.97|408.57|410.81|408.41|0
1644312560000|2022-02-08 09:29:20|411.13|408.73|411.37|408.97|411.37|408.97|411.13|408.73|0
1644312570000|2022-02-08 09:29:30|411.45|409.05|411.77|409.37|411.77|409.37|411.45|409.05|0
1644312580000|2022-02-08 09:29:40|411.92|409.52|411.77|409.37|411.92|409.52|411.77|409.37|0
1644312590000|2022-02-08 09:29:50|411.85|409.45|411.92|409.52|412.01|409.61|411.85|409.45|0
1644312600000|2022-02-08 09:30:00|411.85|409.45|411.85|409.45|411.92|409.52|411.85|409.45|0
1644312610000|2022-02-08 09:30:10|411.92|409.52|411.92|409.52|412.01|409.61|411.92|409.52|0
1644312620000|2022-02-08 09:30:20|411.61|409.21|411.85|409.45|411.85|409.45|411.61|409.21|0
1644312630000|2022-02-08 09:30:30|411.76|409.36|411.69|409.29|411.76|409.36|411.69|409.29|0
1644312640000|2022-02-08 09:30:40|411.61|409.21|411.53|409.13|411.61|409.21|411.53|409.13|0
1644312650000|2022-02-08 09:30:50|411.45|409.05|411.53|409.13|411.53|409.13|411.45|409.05|0
1644312660000|2022-02-08 09:31:00|411.69|409.29|411.45|409.05|411.69|409.29|411.45|409.05|0
1644312670000|2022-02-08 09:31:10|411.53|409.13|411.61|409.21|411.61|409.21|411.53|409.13|0
1644312680000|2022-02-08 09:31:20|411.69|409.29|411.69|409.29|411.69|409.29|411.69|409.29|0
1644312690000|2022-02-08 09:31:30|411.61|409.21|411.45|409.05|411.61|409.21|411.37|408.97|0
1644312700000|2022-02-08 09:31:40|411.37|408.97|411.37|408.97|411.45|409.05|411.37|408.97|0
1644312710000|2022-02-08 09:31:50|411.53|409.13|411.85|409.45|411.85|409.45|411.53|409.13|0
1644312720000|2022-02-08 09:32:00|411.92|409.52|411.92|409.52|411.92|409.52|411.92|409.52|0
1644312730000|2022-02-08 09:32:10|412.08|409.68|412.4|410|412.49|410.09|412.08|409.68|0
1644312740000|2022-02-08 09:32:20|412.24|409.84|412.24|409.84|412.4|410|412.24|409.84|0
1644312750000|2022-02-08 09:32:30|412.17|409.77|412.24|409.84|412.24|409.84|412.17|409.77|0
1644312760000|2022-02-08 09:32:40|412.17|409.77|411.92|409.52|412.17|409.77|411.92|409.52|0
1644312770000|2022-02-08 09:32:50|412.01|409.61|411.92|409.52|412.01|409.61|411.92|409.52|0
1644312780000|2022-02-08 09:33:00|411.85|409.45|411.76|409.36|411.92|409.52|411.76|409.36|0
1644312790000|2022-02-08 09:33:10|411.69|409.29|411.44|409.04|411.69|409.29|411.44|409.04|0
1644312800000|2022-02-08 09:33:20|411.29|408.89|410.97|408.57|411.29|408.89|410.97|408.57|0
1644312810000|2022-02-08 09:33:30|411.13|408.73|411.29|408.89|411.29|408.89|411.13|408.73|0
1644312820000|2022-02-08 09:33:40|411.37|408.97|411.92|409.52|411.92|409.52|411.37|408.97|0
1644312830000|2022-02-08 09:33:50|412.4|410|412.49|410.09|412.56|410.16|412.4|410|0
1644312840000|2022-02-08 09:34:00|412.33|409.93|412.33|409.93|412.4|410|412.33|409.93|0
1644312850000|2022-02-08 09:34:10|412.49|410.09|412.24|409.84|412.49|410.09|412.24|409.84|0
1644312860000|2022-02-08 09:34:20|412.01|409.61|411.76|409.36|412.01|409.61|411.76|409.36|0
1644312870000|2022-02-08 09:34:30|411.85|409.45|412.17|409.77|412.17|409.77|411.85|409.45|0
1644312880000|2022-02-08 09:34:40|412.08|409.68|412.01|409.61|412.08|409.68|412.01|409.61|0
1644312890000|2022-02-08 09:34:50|412.17|409.77|412.24|409.84|412.24|409.84|412.17|409.77|0
1644312900000|2022-02-08 09:35:00|412.33|409.93|412.4|410|412.49|410.09|412.33|409.93|0
1644312910000|2022-02-08 09:35:10|412.33|409.93|412.24|409.84|412.33|409.93|412.24|409.84|0
1644312920000|2022-02-08 09:35:20|412.08|409.68|412.24|409.84|412.24|409.84|412.08|409.68|0
1644312930000|2022-02-08 09:35:30|412.17|409.77|412.4|410|412.4|410|412.17|409.77|0
1644312940000|2022-02-08 09:35:40|412.33|409.93|412.56|410.16|412.56|410.16|412.33|409.93|0
1644312950000|2022-02-08 09:35:50|412.64|410.24|412.56|410.16|412.64|410.24|412.4|410|0
1644312960000|2022-02-08 09:36:00|412.4|410|412.24|409.84|412.48|410.08|412.24|409.84|0
1644312970000|2022-02-08 09:36:10|412.17|409.77|412.56|410.16|412.56|410.16|412.17|409.77|0
1644312980000|2022-02-08 09:36:20|412.48|410.08|412.4|410|412.56|410.16|412.4|410|0
1644312990000|2022-02-08 09:36:30|412.48|410.08|412.4|410|412.48|410.08|412.4|410|0
1644313000000|2022-02-08 09:36:40|412.48|410.08|412.48|410.08|412.48|410.08|412.48|410.08|0
1644313010000|2022-02-08 09:36:50|412.4|410|412.16|409.76|412.4|410|412.16|409.76|0
1644313020000|2022-02-08 09:37:00|412.08|409.68|412.08|409.68|412.08|409.68|412.08|409.68|0
1644313030000|2022-02-08 09:37:10|412.16|409.76|412.24|409.84|412.24|409.84|412.16|409.76|0
1644313040000|2022-02-08 09:37:20|412.16|409.76|412.16|409.76|412.24|409.84|412.08|409.68|0
1644313050000|2022-02-08 09:37:30|412.24|409.84|412.08|409.68|412.24|409.84|412.08|409.68|0
1644313060000|2022-02-08 09:37:40|412.24|409.84|413.13|410.73|413.13|410.73|412.24|409.84|0
1644313070000|2022-02-08 09:37:50|413.06|410.66|410.61|408.21|413.13|410.73|410.61|408.21|0
1644313080000|2022-02-08 09:38:00|410.53|408.13|410.45|408.05|410.53|408.13|410.45|408.05|0
1644313090000|2022-02-08 09:38:10|410.61|408.21|410.37|407.97|410.61|408.21|410.37|407.97|0
1644313100000|2022-02-08 09:38:20|410.21|407.81|410.37|407.97|410.37|407.97|410.21|407.81|0
1644313110000|2022-02-08 09:38:30|410.21|407.81|410.21|407.81|410.29|407.89|410.21|407.81|0
1644313120000|2022-02-08 09:38:40|410.05|407.65|410.13|407.73|410.13|407.73|410.05|407.65|0
1644313130000|2022-02-08 09:38:50|410.05|407.65|409.97|407.57|410.05|407.65|409.97|407.57|0
1644313140000|2022-02-08 09:39:00|410.13|407.73|410.37|407.97|410.45|408.05|410.13|407.73|0
1644313150000|2022-02-08 09:39:10|410.29|407.89|410.53|408.13|410.53|408.13|410.29|407.89|0
1644313160000|2022-02-08 09:39:20|410.37|407.97|410.29|407.89|410.37|407.97|410.29|407.89|0
1644313170000|2022-02-08 09:39:30|410.37|407.97|410.45|408.05|410.45|408.05|410.37|407.97|0
1644313180000|2022-02-08 09:39:40|410.37|407.97|410.45|408.05|410.45|408.05|410.37|407.97|0
1644313190000|2022-02-08 09:39:50|410.53|408.13|410.45|408.05|410.77|408.37|410.45|408.05|0
1644313200000|2022-02-08 09:40:00|410.53|408.13|410.37|407.97|410.53|408.13|410.37|407.97|0
1644313210000|2022-02-08 09:40:10|410.21|407.81|410.13|407.73|410.21|407.81|410.13|407.73|0
1644313220000|2022-02-08 09:40:20|410.21|407.81|410.05|407.65|410.21|407.81|410.05|407.65|0
1644313230000|2022-02-08 09:40:30|410.13|407.73|410.21|407.81|410.21|407.81|410.05|407.65|0
1644313240000|2022-02-08 09:40:40|410.13|407.73|409.81|407.41|410.21|407.81|409.81|407.41|0
1644313250000|2022-02-08 09:40:50|409.89|407.49|410.29|407.89|410.29|407.89|409.89|407.49|0
1644313260000|2022-02-08 09:41:00|410.45|408.05|410.45|408.05|410.53|408.13|410.45|408.05|0
1644313270000|2022-02-08 09:41:10|410.37|407.97|410.45|408.05|410.45|408.05|410.37|407.97|0
1644313280000|2022-02-08 09:41:20|410.37|407.97|410.53|408.13|410.53|408.13|410.37|407.97|0
1644313290000|2022-02-08 09:41:30|410.45|408.05|410.61|408.21|410.61|408.21|410.45|408.05|0
1644313300000|2022-02-08 09:41:40|410.37|407.97|410.45|408.05|410.45|408.05|410.37|407.97|0
1644313310000|2022-02-08 09:41:50|410.53|408.13|410.61|408.21|410.61|408.21|410.37|407.97|0
1644313320000|2022-02-08 09:42:00|410.45|408.05|410.45|408.05|410.45|408.05|410.45|408.05|0
1644313330000|2022-02-08 09:42:10|410.53|408.13|410.69|408.29|410.69|408.29|410.53|408.13|0
1644313340000|2022-02-08 09:42:20|410.77|408.37|411.01|408.61|411.01|408.61|410.77|408.37|0
1644313350000|2022-02-08 09:42:30|411.09|408.69|411.33|408.93|411.33|408.93|411.01|408.61|0
1644313360000|2022-02-08 09:42:40|411.25|408.85|411.65|409.25|411.65|409.25|411.25|408.85|0
1644313370000|2022-02-08 09:42:50|411.57|409.17|411.73|409.33|411.73|409.33|411.57|409.17|0
1644313380000|2022-02-08 09:43:00|411.65|409.25|411.65|409.25|411.65|409.25|411.57|409.17|0
1644313390000|2022-02-08 09:43:10|411.49|409.09|411.41|409.01|411.49|409.09|411.41|409.01|0
1644313400000|2022-02-08 09:43:20|411.65|409.25|411.81|409.41|411.81|409.41|411.65|409.25|0
1644313410000|2022-02-08 09:43:30|411.73|409.33|411.81|409.41|411.81|409.41|411.73|409.33|0
1644313420000|2022-02-08 09:43:40|411.97|409.57|412.05|409.65|412.05|409.65|411.97|409.57|0
1644313430000|2022-02-08 09:43:50|412.13|409.73|411.97|409.57|412.13|409.73|411.97|409.57|0
1644313440000|2022-02-08 09:44:00|411.65|409.25|411.57|409.17|411.65|409.25|411.57|409.17|0
1644313450000|2022-02-08 09:44:10|411.65|409.25|411.49|409.09|411.65|409.25|411.49|409.09|0
1644313460000|2022-02-08 09:44:20|411.57|409.17|411.65|409.25|411.65|409.25|411.57|409.17|0
1644313470000|2022-02-08 09:44:30|411.49|409.09|411.49|409.09|411.57|409.17|411.49|409.09|0
1644313480000|2022-02-08 09:44:40|411.57|409.17|411.33|408.93|411.57|409.17|411.33|408.93|0
1644313490000|2022-02-08 09:44:50|411.49|409.09|411.41|409.01|411.49|409.09|411.41|409.01|0
1644313500000|2022-02-08 09:45:00|411.49|409.09|411.65|409.25|411.65|409.25|411.49|409.09|0
1644313510000|2022-02-08 09:45:10|411.57|409.17|411.65|409.25|411.65|409.25|411.49|409.09|0
1644313520000|2022-02-08 09:45:20|411.49|409.09|411.65|409.25|411.65|409.25|411.49|409.09|0
1644313530000|2022-02-08 09:45:30|411.57|409.17|411.49|409.09|411.57|409.17|411.49|409.09|0
1644313540000|2022-02-08 09:45:40|411.41|409.01|411.16|408.76|411.41|409.01|411.16|408.76|0
1644313550000|2022-02-08 09:45:50|411.25|408.85|411.16|408.76|411.33|408.93|411.16|408.76|0
1644313560000|2022-02-08 09:46:00|411.09|408.69|410.93|408.53|411.16|408.76|410.84|408.44|0
1644313570000|2022-02-08 09:46:10|410.84|408.44|410.77|408.37|410.84|408.44|410.77|408.37|0
1644313580000|2022-02-08 09:46:20|411.09|408.69|410.93|408.53|411.09|408.69|410.93|408.53|0
1644313590000|2022-02-08 09:46:30|410.84|408.44|410.68|408.28|410.84|408.44|410.68|408.28|0
1644313600000|2022-02-08 09:46:40|410.77|408.37|410.77|408.37|410.84|408.44|410.77|408.37|0
1644313610000|2022-02-08 09:46:50|410.84|408.44|410.68|408.28|410.84|408.44|410.68|408.28|0
1644313620000|2022-02-08 09:47:00|410.93|408.53|410.84|408.44|411|408.6|410.84|408.44|0
1644313630000|2022-02-08 09:47:10|410.93|408.53|411|408.6|411|408.6|410.93|408.53|0
1644313640000|2022-02-08 09:47:20|410.93|408.53|411|408.6|411|408.6|410.93|408.53|0
1644313650000|2022-02-08 09:47:30|411.16|408.76|411.57|409.17|411.57|409.17|411.16|408.76|0
1644313660000|2022-02-08 09:47:40|411.48|409.08|411|408.6|411.48|409.08|411|408.6|0
1644313670000|2022-02-08 09:47:50|411.09|408.69|411.09|408.69|411.09|408.69|411|408.6|0
1644313680000|2022-02-08 09:48:00|411.16|408.76|411|408.6|411.16|408.76|411|408.6|0
1644313690000|2022-02-08 09:48:10|411.09|408.69|411|408.6|411.16|408.76|411|408.6|0
1644313700000|2022-02-08 09:48:20|410.84|408.44|410.68|408.28|410.84|408.44|410.68|408.28|0
1644313710000|2022-02-08 09:48:30|410.29|407.89|410.45|408.05|410.45|408.05|410.29|407.89|0
1644313720000|2022-02-08 09:48:40|410.36|407.96|410.36|407.96|410.36|407.96|410.29|407.89|0
1644313730000|2022-02-08 09:48:50|410.52|408.12|410.45|408.05|410.52|408.12|410.45|408.05|0
1644313740000|2022-02-08 09:49:00|410.52|408.12|411|408.6|411|408.6|410.52|408.12|0
1644313750000|2022-02-08 09:49:10|410.93|408.53|410.84|408.44|410.93|408.53|410.84|408.44|0
1644313760000|2022-02-08 09:49:20|411.16|408.76|411.16|408.76|411.25|408.85|411.16|408.76|0
1644313770000|2022-02-08 09:49:30|411.25|408.85|411.16|408.76|411.25|408.85|411.16|408.76|0
1644313780000|2022-02-08 09:49:40|411.25|408.85|410.84|408.44|411.25|408.85|410.84|408.44|0
1644313790000|2022-02-08 09:49:50|410.77|408.37|410.93|408.53|410.93|408.53|410.77|408.37|0
1644313800000|2022-02-08 09:50:00|411|408.6|408.69|406.29|411|408.6|408.69|406.29|0
1644313810000|2022-02-08 09:50:10|409.56|407.16|407.49|405.09|409.56|407.16|407.49|405.09|0
1644313820000|2022-02-08 09:50:20|407.17|404.77|407.25|404.85|408.76|406.36|407.17|404.77|0
1644313830000|2022-02-08 09:50:30|407.49|405.09|406.78|404.38|407.49|405.09|406.78|404.38|0
1644313840000|2022-02-08 09:50:40|406.37|403.97|406.37|403.97|406.37|403.97|405.82|403.42|0
1644313850000|2022-02-08 09:50:50|406.62|404.22|407.33|404.93|407.33|404.93|406.37|403.97|0
1644313860000|2022-02-08 09:51:00|407.41|405.01|408.92|406.52|408.92|406.52|407.41|405.01|0
1644313870000|2022-02-08 09:51:10|409.49|407.09|409.24|406.84|409.49|407.09|409.01|406.61|0
1644313880000|2022-02-08 09:51:20|409.56|407.16|409.81|407.41|409.81|407.41|409.08|406.68|0
1644313890000|2022-02-08 09:51:30|409.97|407.57|409.4|407|409.97|407.57|409.4|407|0
1644313900000|2022-02-08 09:51:40|409.65|407.25|409.88|407.48|410.04|407.64|409.65|407.25|0
1644313910000|2022-02-08 09:51:50|409.97|407.57|410.36|407.96|410.36|407.96|409.97|407.57|0
1644313920000|2022-02-08 09:52:00|410.04|407.64|410.13|407.73|410.2|407.8|410.04|407.64|0
1644313930000|2022-02-08 09:52:10|409.88|407.48|409.4|407|409.88|407.48|409.4|407|0
1644313940000|2022-02-08 09:52:20|409.81|407.41|409.88|407.48|409.97|407.57|409.81|407.41|0
1644313950000|2022-02-08 09:52:30|409.97|407.57|409.81|407.41|409.97|407.57|409.81|407.41|0
1644313960000|2022-02-08 09:52:40|409.72|407.32|410.13|407.73|410.13|407.73|409.56|407.16|0
1644313970000|2022-02-08 09:52:50|411.57|409.17|411.41|409.01|411.64|409.24|411.41|409.01|0
1644313980000|2022-02-08 09:53:00|411.64|409.24|412.05|409.65|412.28|409.88|411.64|409.24|0
1644313990000|2022-02-08 09:53:10|411.96|409.56|411.96|409.56|412.05|409.65|411.73|409.33|0
1644314000000|2022-02-08 09:53:20|411.89|409.49|411.89|409.49|411.89|409.49|411.8|409.4|0
1644314010000|2022-02-08 09:53:30|412.12|409.72|411.89|409.49|412.44|410.04|411.89|409.49|0
1644314020000|2022-02-08 09:53:40|411.64|409.24|411.64|409.24|411.64|409.24|411.57|409.17|0
1644314030000|2022-02-08 09:53:50|411.48|409.08|411.8|409.4|411.8|409.4|411.48|409.08|0
1644314040000|2022-02-08 09:54:00|411.73|409.33|411.32|408.92|411.73|409.33|411.32|408.92|0
1644314050000|2022-02-08 09:54:10|411.41|409.01|411.32|408.92|411.48|409.08|411.32|408.92|0
1644314060000|2022-02-08 09:54:20|411.41|409.01|411.32|408.92|411.48|409.08|411.16|408.76|0
1644314070000|2022-02-08 09:54:30|411.16|408.76|411.89|409.49|411.89|409.49|411.16|408.76|0
1644314080000|2022-02-08 09:54:40|411.8|409.4|411.73|409.33|411.8|409.4|411.73|409.33|0
1644314090000|2022-02-08 09:54:50|411.89|409.49|411.96|409.56|411.96|409.56|411.8|409.4|0
1644314100000|2022-02-08 09:55:00|411.73|409.33|412.44|410.04|412.44|410.04|411.73|409.33|0
1644314110000|2022-02-08 09:55:10|413.25|410.85|412.93|410.53|413.41|411.01|412.93|410.53|0
1644314120000|2022-02-08 09:55:20|413.09|410.69|413.41|411.01|413.41|411.01|413.01|410.61|0
1644314130000|2022-02-08 09:55:30|413.25|410.85|413.65|411.25|413.89|411.49|413.25|410.85|0
1644314140000|2022-02-08 09:55:40|413.89|411.49|414.3|411.9|414.3|411.9|413.89|411.49|0
1644314150000|2022-02-08 09:55:50|414.46|412.06|414.3|411.9|414.46|412.06|414.21|411.81|0
1644314160000|2022-02-08 09:56:00|414.37|411.97|414.05|411.65|414.37|411.97|413.81|411.41|0
1644314170000|2022-02-08 09:56:10|414.13|411.73|414.13|411.73|414.13|411.73|414.05|411.65|0
1644314180000|2022-02-08 09:56:20|414.21|411.81|414.13|411.73|414.21|411.81|414.05|411.65|0
1644314190000|2022-02-08 09:56:30|414.05|411.65|413.97|411.57|414.3|411.9|413.97|411.57|0
1644314200000|2022-02-08 09:56:40|414.05|411.65|413.97|411.57|414.05|411.65|413.97|411.57|0
1644314210000|2022-02-08 09:56:50|414.13|411.73|413.89|411.49|414.13|411.73|413.89|411.49|0
1644314220000|2022-02-08 09:57:00|413.57|411.17|414.05|411.65|414.05|411.65|413.57|411.17|0
1644314230000|2022-02-08 09:57:10|413.73|411.33|413.65|411.25|413.73|411.33|413.41|411.01|0
1644314240000|2022-02-08 09:57:20|413.49|411.09|413.57|411.17|413.57|411.17|413.33|410.93|0
1644314250000|2022-02-08 09:57:30|413.65|411.25|413.81|411.41|413.81|411.41|413.65|411.25|0
1644314260000|2022-02-08 09:57:40|413.57|411.17|413.25|410.85|413.57|411.17|413.25|410.85|0
1644314270000|2022-02-08 09:57:50|413.09|410.69|413.41|411.01|413.41|411.01|413.09|410.69|0
1644314280000|2022-02-08 09:58:00|413.57|411.17|413.41|411.01|413.57|411.17|413.41|411.01|0
1644314290000|2022-02-08 09:58:10|413.25|410.85|413.49|411.09|413.65|411.25|413.25|410.85|0
1644314300000|2022-02-08 09:58:20|413.25|410.85|413.25|410.85|413.25|410.85|413.25|410.85|0
1644314310000|2022-02-08 09:58:30|413.57|411.17|413.57|411.17|413.57|411.17|413.57|411.17|0
1644314320000|2022-02-08 09:58:40|413.25|410.85|413.57|411.17|413.57|411.17|413.25|410.85|0
1644314330000|2022-02-08 09:58:50|413.73|411.33|413.89|411.49|414.05|411.65|413.73|411.33|0
1644314340000|2022-02-08 09:59:00|414.29|411.89|414.05|411.65|414.29|411.89|414.05|411.65|0
1644314350000|2022-02-08 09:59:10|413.97|411.57|414.69|412.29|414.69|412.29|413.97|411.57|0
1644314360000|2022-02-08 09:59:20|414.85|412.45|414.85|412.45|414.85|412.45|414.69|412.29|0
1644314370000|2022-02-08 09:59:30|414.94|412.54|414.21|411.81|414.94|412.54|414.21|411.81|0
1644314380000|2022-02-08 09:59:40|414.29|411.89|414.21|411.81|414.29|411.89|414.21|411.81|0
1644314390000|2022-02-08 09:59:50|414.13|411.73|414.13|411.73|414.13|411.73|414.13|411.73|0
1644314400000|2022-02-08 10:00:00|414.05|411.65|415.34|412.94|415.34|412.94|414.05|411.65|0
1644314410000|2022-02-08 10:00:10|415.58|413.18|415.5|413.1|415.58|413.18|415.18|412.78|0
1644314420000|2022-02-08 10:00:20|415.42|413.02|415.5|413.1|415.58|413.18|415.42|413.02|0
1644314430000|2022-02-08 10:00:30|415.34|412.94|415.02|412.62|415.42|413.02|415.02|412.62|0
1644314440000|2022-02-08 10:00:40|415.18|412.78|415.5|413.1|415.5|413.1|415.18|412.78|0
1644314450000|2022-02-08 10:00:50|415.42|413.02|415.34|412.94|415.42|413.02|415.02|412.62|0
1644314460000|2022-02-08 10:01:00|415.18|412.78|415.18|412.78|415.34|412.94|415.18|412.78|0
1644314470000|2022-02-08 10:01:10|415.02|412.62|415.02|412.62|415.18|412.78|415.02|412.62|0
1644314480000|2022-02-08 10:01:20|415.34|412.94|415.5|413.1|415.5|413.1|415.34|412.94|0
1644314490000|2022-02-08 10:01:30|415.34|412.94|415.34|412.94|415.34|412.94|415.18|412.78|0
1644314500000|2022-02-08 10:01:40|415.5|413.1|415.5|413.1|415.5|413.1|415.5|413.1|0
1644314520000|2022-02-08 10:02:00|415.66|413.26|416.3|413.9|416.63|414.23|415.66|413.26|0
1644314530000|2022-02-08 10:02:10|416.23|413.83|416.3|413.9|416.3|413.9|416.14|413.74|0
1644314540000|2022-02-08 10:02:20|416.14|413.74|416.14|413.74|416.3|413.9|416.14|413.74|0
1644314550000|2022-02-08 10:02:30|416.07|413.67|416.07|413.67|416.07|413.67|416.07|413.67|0
1644314560000|2022-02-08 10:02:40|415.98|413.58|415.98|413.58|415.98|413.58|415.82|413.42|0
1644314570000|2022-02-08 10:02:50|416.07|413.67|415.9|413.5|416.07|413.67|415.9|413.5|0
1644314580000|2022-02-08 10:03:00|415.98|413.58|415.98|413.58|415.98|413.58|415.98|413.58|0
1644314590000|2022-02-08 10:03:10|415.82|413.42|415.26|412.86|415.82|413.42|415.26|412.86|0
1644314600000|2022-02-08 10:03:20|415.18|412.78|415.82|413.42|415.98|413.58|415.18|412.78|0
1644314610000|2022-02-08 10:03:30|415.9|413.5|416.07|413.67|416.14|413.74|415.9|413.5|0
1644314620000|2022-02-08 10:03:40|415.98|413.58|415.98|413.58|416.14|413.74|415.98|413.58|0
1644314630000|2022-02-08 10:03:50|416.14|413.74|415.82|413.42|416.14|413.74|415.82|413.42|0
1644314640000|2022-02-08 10:04:00|415.34|412.94|415.42|413.02|415.5|413.1|415.34|412.94|0
1644314650000|2022-02-08 10:04:10|415.5|413.1|415.34|412.94|415.5|413.1|415.34|412.94|0
1644314660000|2022-02-08 10:04:20|415.18|412.78|415.18|412.78|415.18|412.78|415.18|412.78|0
1644314670000|2022-02-08 10:04:30|415.34|412.94|415.34|412.94|415.34|412.94|415.18|412.78|0
1644314680000|2022-02-08 10:04:40|415.5|413.1|415.58|413.18|415.66|413.26|415.5|413.1|0
1644314690000|2022-02-08 10:04:50|415.82|413.42|415.82|413.42|416.07|413.67|415.82|413.42|0
1644314700000|2022-02-08 10:05:00|415.98|413.58|415.82|413.42|415.98|413.58|415.82|413.42|0
1644314710000|2022-02-08 10:05:10|415.5|413.1|415.1|412.7|415.5|413.1|415.1|412.7|0
1644314720000|2022-02-08 10:05:20|415.26|412.86|415.01|412.61|415.34|412.94|415.01|412.61|0
1644314730000|2022-02-08 10:05:30|415.17|412.77|415.42|413.02|415.42|413.02|415.17|412.77|0
1644314740000|2022-02-08 10:05:40|415.17|412.77|415.34|412.94|415.34|412.94|415.17|412.77|0
1644314750000|2022-02-08 10:05:50|415.5|413.1|415.66|413.26|415.66|413.26|415.5|413.1|0
1644314760000|2022-02-08 10:06:00|415.82|413.42|415.82|413.42|415.82|413.42|415.74|413.34|0
1644314770000|2022-02-08 10:06:10|415.74|413.34|415.34|412.94|415.74|413.34|415.34|412.94|0
1644314780000|2022-02-08 10:06:20|415.42|413.02|415.17|412.77|415.42|413.02|415.17|412.77|0
1644314790000|2022-02-08 10:06:30|415.1|412.7|415.26|412.86|415.26|412.86|415.1|412.7|0
1644314800000|2022-02-08 10:06:40|415.5|413.1|415.42|413.02|415.5|413.1|415.34|412.94|0
1644314810000|2022-02-08 10:06:50|415.5|413.1|415.66|413.26|415.66|413.26|415.5|413.1|0
1644314820000|2022-02-08 10:07:00|415.82|413.42|415.58|413.18|415.82|413.42|415.5|413.1|0
1644314830000|2022-02-08 10:07:10|415.66|413.26|415.98|413.58|415.98|413.58|415.66|413.26|0
1644314840000|2022-02-08 10:07:20|415.82|413.42|415.82|413.42|415.82|413.42|415.82|413.42|0
1644314850000|2022-02-08 10:07:30|415.66|413.26|415.9|413.5|415.9|413.5|415.66|413.26|0
1644314860000|2022-02-08 10:07:40|415.66|413.26|415.42|413.02|415.66|413.26|415.34|412.94|0
1644314870000|2022-02-08 10:07:50|415.26|412.86|415.34|412.94|415.34|412.94|415.26|412.86|0
1644314880000|2022-02-08 10:08:00|415.17|412.77|415.33|412.93|415.5|413.1|415.17|412.77|0
1644314900000|2022-02-08 10:08:20|415.17|412.77|415.1|412.7|415.17|412.77|415.01|412.61|0
1644314910000|2022-02-08 10:08:30|415.17|412.77|414.94|412.54|415.26|412.86|414.94|412.54|0
1644314920000|2022-02-08 10:08:40|415.01|412.61|415.17|412.77|415.17|412.77|415.01|412.61|0
1644314930000|2022-02-08 10:08:50|415.1|412.7|415.33|412.93|415.33|412.93|414.85|412.45|0
1644314940000|2022-02-08 10:09:00|415.26|412.86|415.01|412.61|415.26|412.86|415.01|412.61|0
1644314950000|2022-02-08 10:09:10|414.77|412.37|414.53|412.13|414.77|412.37|414.53|412.13|0
1644314960000|2022-02-08 10:09:20|414.61|412.21|414.45|412.05|414.61|412.21|414.45|412.05|0
1644314970000|2022-02-08 10:09:30|414.53|412.13|414.53|412.13|414.53|412.13|414.37|411.97|0
1644314980000|2022-02-08 10:09:40|414.69|412.29|414.69|412.29|414.69|412.29|414.69|412.29|0
1644314990000|2022-02-08 10:09:50|414.61|412.21|414.53|412.13|414.61|412.21|414.53|412.13|0
1644315000000|2022-02-08 10:10:00|414.37|411.97|414.93|412.53|414.93|412.53|414.37|411.97|0
1644315010000|2022-02-08 10:10:10|415.01|412.61|414.85|412.45|415.17|412.77|414.85|412.45|0
1644315020000|2022-02-08 10:10:20|414.69|412.29|414.45|412.05|414.69|412.29|414.45|412.05|0
1644315030000|2022-02-08 10:10:30|414.53|412.13|414.45|412.05|414.53|412.13|414.45|412.05|0
1644315040000|2022-02-08 10:10:40|414.37|411.97|414.21|411.81|414.53|412.13|414.21|411.81|0
1644315050000|2022-02-08 10:10:50|414.29|411.89|414.21|411.81|414.29|411.89|414.21|411.81|0
1644315060000|2022-02-08 10:11:00|414.37|411.97|414.37|411.97|414.53|412.13|414.37|411.97|0
1644315070000|2022-02-08 10:11:10|414.29|411.89|414.21|411.81|414.29|411.89|414.21|411.81|0
1644315080000|2022-02-08 10:11:20|414.13|411.73|414.53|412.13|414.53|412.13|414.13|411.73|0
1644315090000|2022-02-08 10:11:30|414.61|412.21|414.37|411.97|414.61|412.21|414.37|411.97|0
1644315100000|2022-02-08 10:11:40|414.29|411.89|414.05|411.65|414.29|411.89|414.05|411.65|0
1644315110000|2022-02-08 10:11:50|414.13|411.73|414.29|411.89|414.37|411.97|414.13|411.73|0
1644315120000|2022-02-08 10:12:00|414.37|411.97|414.69|412.29|414.69|412.29|414.37|411.97|0
1644315130000|2022-02-08 10:12:10|414.53|412.13|414.37|411.97|414.53|412.13|414.29|411.89|0
1644315140000|2022-02-08 10:12:20|414.21|411.81|414.21|411.81|414.21|411.81|414.21|411.81|0
1644315150000|2022-02-08 10:12:30|414.37|411.97|414.37|411.97|414.53|412.13|414.37|411.97|0
1644315160000|2022-02-08 10:12:40|414.29|411.89|414.29|411.89|414.29|411.89|414.29|411.89|0
1644315170000|2022-02-08 10:12:50|414.21|411.81|414.37|411.97|414.37|411.97|414.21|411.81|0
1644315180000|2022-02-08 10:13:00|414.53|412.13|414.53|412.13|414.61|412.21|414.53|412.13|0
1644315190000|2022-02-08 10:13:10|414.77|412.37|414.45|412.05|414.77|412.37|414.37|411.97|0
1644315200000|2022-02-08 10:13:20|414.69|412.29|414.77|412.37|414.85|412.45|414.69|412.29|0
1644315210000|2022-02-08 10:13:30|414.85|412.45|414.85|412.45|415.01|412.61|414.85|412.45|0
1644315220000|2022-02-08 10:13:40|414.69|412.29|414.77|412.37|414.85|412.45|414.69|412.29|0
1644315230000|2022-02-08 10:13:50|414.85|412.45|414.85|412.45|414.85|412.45|414.85|412.45|0
1644315240000|2022-02-08 10:14:00|415.09|412.69|415.26|412.86|415.33|412.93|415.09|412.69|0
1644315250000|2022-02-08 10:14:10|415.17|412.77|415.17|412.77|415.17|412.77|415.09|412.69|0
1644315260000|2022-02-08 10:14:20|415.33|412.93|415.33|412.93|415.33|412.93|415.17|412.77|0
1644315270000|2022-02-08 10:14:30|415.17|412.77|415.33|412.93|415.33|412.93|415.17|412.77|0
1644315280000|2022-02-08 10:14:40|415.09|412.69|415.17|412.77|415.17|412.77|415.09|412.69|0
1644315290000|2022-02-08 10:14:50|415.33|412.93|415.82|413.42|415.82|413.42|415.33|412.93|0
1644315300000|2022-02-08 10:15:00|415.65|413.25|415.65|413.25|415.65|413.25|415.58|413.18|0
1644315310000|2022-02-08 10:15:10|415.98|413.58|415.82|413.42|415.98|413.58|415.82|413.42|0
1644315320000|2022-02-08 10:15:20|415.74|413.34|415.65|413.25|415.82|413.42|415.65|413.25|0
1644315330000|2022-02-08 10:15:30|415.58|413.18|415.33|412.93|415.58|413.18|415.33|412.93|0
1644315340000|2022-02-08 10:15:40|415.49|413.09|415.33|412.93|415.49|413.09|415.17|412.77|0
1644315350000|2022-02-08 10:15:50|415.42|413.02|415.58|413.18|415.58|413.18|415.42|413.02|0
1644315360000|2022-02-08 10:16:00|415.49|413.09|415.74|413.34|415.74|413.34|415.49|413.09|0
1644315370000|2022-02-08 10:16:10|415.82|413.42|415.65|413.25|415.82|413.42|415.65|413.25|0
1644315380000|2022-02-08 10:16:20|415.58|413.18|415.58|413.18|415.58|413.18|415.58|413.18|0
1644315390000|2022-02-08 10:16:30|415.65|413.25|415.58|413.18|415.82|413.42|415.49|413.09|0
1644315400000|2022-02-08 10:16:40|415.65|413.25|415.82|413.42|415.82|413.42|415.65|413.25|0
1644315410000|2022-02-08 10:16:50|415.98|413.58|415.82|413.42|415.98|413.58|415.82|413.42|0
1644315420000|2022-02-08 10:17:00|415.65|413.25|416.95|414.55|416.95|414.55|415.65|413.25|0
1644315430000|2022-02-08 10:17:10|417.11|414.71|417.11|414.71|417.11|414.71|416.95|414.55|0
1644315440000|2022-02-08 10:17:20|417.27|414.87|417.75|415.35|417.75|415.35|417.27|414.87|0
1644315450000|2022-02-08 10:17:30|417.68|415.28|418.08|415.68|418.08|415.68|417.68|415.28|0
1644315460000|2022-02-08 10:17:40|418|415.6|417.92|415.52|418|415.6|417.84|415.44|0
1644315470000|2022-02-08 10:17:50|417.75|415.35|418.08|415.68|418.08|415.68|417.75|415.35|0
1644315480000|2022-02-08 10:18:00|417.92|415.52|417.75|415.35|417.92|415.52|417.75|415.35|0
1644315490000|2022-02-08 10:18:10|417.59|415.19|417.75|415.35|417.84|415.44|417.59|415.19|0
1644315500000|2022-02-08 10:18:20|417.92|415.52|417.59|415.19|417.92|415.52|417.59|415.19|0
1644315510000|2022-02-08 10:18:30|417.75|415.35|417.43|415.03|417.75|415.35|417.43|415.03|0
1644315520000|2022-02-08 10:18:40|417.59|415.19|417.43|415.03|417.59|415.19|417.43|415.03|0
1644315530000|2022-02-08 10:18:50|417.51|415.11|417.59|415.19|417.59|415.19|417.51|415.11|0
1644315540000|2022-02-08 10:19:00|417.43|415.03|417.75|415.35|417.75|415.35|417.43|415.03|0
1644315550000|2022-02-08 10:19:10|417.51|415.11|417.43|415.03|417.59|415.19|417.43|415.03|0
1644315560000|2022-02-08 10:19:20|417.27|414.87|417.27|414.87|417.27|414.87|417.27|414.87|0
1644315570000|2022-02-08 10:19:30|417.11|414.71|417.27|414.87|417.27|414.87|416.94|414.54|0
1644315580000|2022-02-08 10:19:40|417.59|415.19|417.59|415.19|417.59|415.19|417.43|415.03|0
1644315590000|2022-02-08 10:19:50|417.43|415.03|417.43|415.03|417.43|415.03|417.43|415.03|0
1644315600000|2022-02-08 10:20:00|417.51|415.11|417.59|415.19|417.59|415.19|417.51|415.11|0
1644315610000|2022-02-08 10:20:10|417.27|414.87|417.11|414.71|417.43|415.03|417.11|414.71|0
1644315620000|2022-02-08 10:20:20|417.27|414.87|417.27|414.87|417.27|414.87|417.27|414.87|0
1644315630000|2022-02-08 10:20:30|417.11|414.71|416.78|414.38|417.11|414.71|416.78|414.38|0
1644315640000|2022-02-08 10:20:40|417.11|414.71|417.11|414.71|417.11|414.71|417.03|414.63|0
1644315650000|2022-02-08 10:20:50|416.94|414.54|417.11|414.71|417.11|414.71|416.94|414.54|0
1644315660000|2022-02-08 10:21:00|416.94|414.54|417.27|414.87|417.27|414.87|416.94|414.54|0
1644315670000|2022-02-08 10:21:10|417.43|415.03|417.27|414.87|417.43|415.03|417.11|414.71|0
1644315680000|2022-02-08 10:21:20|417.11|414.71|417.11|414.71|417.11|414.71|417.03|414.63|0
1644315690000|2022-02-08 10:21:30|417.19|414.79|417.43|415.03|417.43|415.03|417.19|414.79|0
1644315700000|2022-02-08 10:21:40|417.11|414.71|417.27|414.87|417.27|414.87|417.11|414.71|0
1644315710000|2022-02-08 10:21:50|417.43|415.03|417.27|414.87|417.43|415.03|417.27|414.87|0
1644315720000|2022-02-08 10:22:00|417.35|414.95|417.43|415.03|417.43|415.03|417.27|414.87|0
1644315730000|2022-02-08 10:22:10|417.27|414.87|417.59|415.19|417.59|415.19|417.27|414.87|0
1644315740000|2022-02-08 10:22:20|417.75|415.35|418.16|415.76|418.16|415.76|417.75|415.35|0
1644315750000|2022-02-08 10:22:30|418.24|415.84|418.24|415.84|418.4|416|418.24|415.84|0
1644315760000|2022-02-08 10:22:40|418.08|415.68|418.24|415.84|418.24|415.84|418.08|415.68|0
1644315770000|2022-02-08 10:22:50|417.91|415.51|417.59|415.19|417.91|415.51|417.59|415.19|0
1644315780000|2022-02-08 10:23:00|417.67|415.27|417.59|415.19|417.67|415.27|417.59|415.19|0
1644315790000|2022-02-08 10:23:10|417.67|415.27|417.43|415.03|417.67|415.27|417.43|415.03|0
1644315800000|2022-02-08 10:23:20|417.59|415.19|417.84|415.44|417.84|415.44|417.59|415.19|0
1644315810000|2022-02-08 10:23:30|417.91|415.51|418.24|415.84|418.4|416|417.91|415.51|0
1644315820000|2022-02-08 10:23:40|418.32|415.92|418.24|415.84|418.32|415.92|418.08|415.68|0
1644315830000|2022-02-08 10:23:50|418.4|416|418.32|415.92|418.4|416|418.32|415.92|0
1644315840000|2022-02-08 10:24:00|418.4|416|418.56|416.16|418.56|416.16|418.4|416|0
1644315850000|2022-02-08 10:24:10|418.4|416|418.56|416.16|418.56|416.16|418.4|416|0
1644315860000|2022-02-08 10:24:20|418.4|416|418.56|416.16|418.56|416.16|418.4|416|0
1644315870000|2022-02-08 10:24:30|418.72|416.32|418.72|416.32|418.72|416.32|418.56|416.16|0
1644315880000|2022-02-08 10:24:40|418.56|416.16|418.56|416.16|418.56|416.16|418.56|416.16|0
1644315890000|2022-02-08 10:24:50|418.64|416.24|418.4|416|418.64|416.24|418.4|416|0
1644315900000|2022-02-08 10:25:00|418.88|416.48|418.56|416.16|418.88|416.48|418.4|416|0
1644315910000|2022-02-08 10:25:10|418.72|416.32|418.32|415.92|418.72|416.32|418.24|415.84|0
1644315920000|2022-02-08 10:25:20|418.07|415.67|417.43|415.03|418.07|415.67|417.43|415.03|0
1644315930000|2022-02-08 10:25:30|417.59|415.19|417.91|415.51|417.91|415.51|417.59|415.19|0
1644315940000|2022-02-08 10:25:40|417.75|415.35|417.1|414.7|417.75|415.35|417.1|414.7|0
1644315950000|2022-02-08 10:25:50|417.43|415.03|417.27|414.87|417.43|415.03|417.27|414.87|0
1644315960000|2022-02-08 10:26:00|417.59|415.19|417.59|415.19|417.75|415.35|417.59|415.19|0
1644315970000|2022-02-08 10:26:10|417.1|414.7|417.59|415.19|417.59|415.19|417.1|414.7|0
1644315980000|2022-02-08 10:26:20|417.43|415.03|418|415.6|418|415.6|417.43|415.03|0
1644315990000|2022-02-08 10:26:30|417.75|415.35|417.91|415.51|418|415.6|417.75|415.35|0
1644316000000|2022-02-08 10:26:40|417.83|415.43|417.75|415.35|417.91|415.51|417.75|415.35|0
1644316010000|2022-02-08 10:26:50|417.91|415.51|417.91|415.51|417.91|415.51|417.75|415.35|0
1644316020000|2022-02-08 10:27:00|417.83|415.43|418.07|415.67|418.07|415.67|417.83|415.43|0
1644316030000|2022-02-08 10:27:10|417.91|415.51|417.91|415.51|417.91|415.51|417.75|415.35|0
1644316040000|2022-02-08 10:27:20|418|415.6|417.75|415.35|418|415.6|417.75|415.35|0
1644316050000|2022-02-08 10:27:30|417.91|415.51|417.67|415.27|417.91|415.51|417.59|415.19|0
1644316060000|2022-02-08 10:27:40|417.75|415.35|417.59|415.19|417.75|415.35|417.59|415.19|0
1644316070000|2022-02-08 10:27:50|417.51|415.11|417.26|414.86|417.51|415.11|417.26|414.86|0
1644316080000|2022-02-08 10:28:00|417.43|415.03|417.43|415.03|417.43|415.03|417.35|414.95|0
1644316090000|2022-02-08 10:28:10|417.51|415.11|417.43|415.03|417.51|415.11|417.43|415.03|0
1644316100000|2022-02-08 10:28:20|417.26|414.86|417.1|414.7|417.26|414.86|417.1|414.7|0
1644316110000|2022-02-08 10:28:30|417.26|414.86|417.1|414.7|417.26|414.86|417.1|414.7|0
1644316120000|2022-02-08 10:28:40|416.3|413.9|415.9|413.5|416.3|413.9|415.9|413.5|0
1644316130000|2022-02-08 10:28:50|415.81|413.41|416.13|413.73|416.13|413.73|415.81|413.41|0
1644316140000|2022-02-08 10:29:00|416.46|414.06|416.46|414.06|416.46|414.06|416.06|413.66|0
1644316150000|2022-02-08 10:29:10|416.54|414.14|416.46|414.06|416.78|414.38|416.46|414.06|0
1644316160000|2022-02-08 10:29:20|416.62|414.22|416.62|414.22|416.78|414.38|416.62|414.22|0
1644316170000|2022-02-08 10:29:30|416.78|414.38|416.94|414.54|416.94|414.54|416.62|414.22|0
1644316180000|2022-02-08 10:29:40|416.62|414.22|416.62|414.22|416.62|414.22|416.46|414.06|0
1644316190000|2022-02-08 10:29:50|416.78|414.38|416.7|414.3|416.78|414.38|416.62|414.22|0
1644316200000|2022-02-08 10:30:00|416.62|414.22|416.94|414.54|416.94|414.54|416.62|414.22|0
1644316210000|2022-02-08 10:30:10|416.7|414.3|416.62|414.22|416.7|414.3|416.62|414.22|0
1644316220000|2022-02-08 10:30:20|416.7|414.3|416.62|414.22|416.7|414.3|416.62|414.22|0
1644316230000|2022-02-08 10:30:30|416.7|414.3|416.46|414.06|416.7|414.3|416.46|414.06|0
1644316240000|2022-02-08 10:30:40|416.13|413.73|416.13|413.73|416.13|413.73|416.13|413.73|0
1644316250000|2022-02-08 10:30:50|416.22|413.82|416.29|413.89|416.29|413.89|416.22|413.82|0
1644316260000|2022-02-08 10:31:00|416.13|413.73|416.13|413.73|416.13|413.73|416.13|413.73|0
1644316280000|2022-02-08 10:31:20|415.65|413.25|415.65|413.25|415.65|413.25|415.65|413.25|0
1644316290000|2022-02-08 10:31:30|415.49|413.09|415.49|413.09|415.49|413.09|415.49|413.09|0
1644316300000|2022-02-08 10:31:40|415.65|413.25|415.49|413.09|415.65|413.25|415.49|413.09|0
1644316310000|2022-02-08 10:31:50|415.57|413.17|415.49|413.09|415.57|413.17|415.49|413.09|0
1644316320000|2022-02-08 10:32:00|415.33|412.93|415.49|413.09|415.49|413.09|415.33|412.93|0
1644316330000|2022-02-08 10:32:10|415.33|412.93|415.33|412.93|415.41|413.01|415.33|412.93|0
1644316340000|2022-02-08 10:32:20|415.25|412.85|415.17|412.77|415.33|412.93|415.17|412.77|0
1644316350000|2022-02-08 10:32:30|415.33|412.93|415.65|413.25|415.65|413.25|415.33|412.93|0
1644316360000|2022-02-08 10:32:40|415.57|413.17|415.49|413.09|415.57|413.17|415.49|413.09|0
1644316370000|2022-02-08 10:32:50|415.65|413.25|415.81|413.41|415.81|413.41|415.65|413.25|0
1644316380000|2022-02-08 10:33:00|415.41|413.01|415.57|413.17|415.57|413.17|415.41|413.01|0
1644316390000|2022-02-08 10:33:10|415.33|412.93|415.16|412.76|415.33|412.93|415.16|412.76|0
1644316400000|2022-02-08 10:33:20|415.33|412.93|415.97|413.57|415.97|413.57|415.33|412.93|0
1644316410000|2022-02-08 10:33:30|415.81|413.41|415.97|413.57|415.97|413.57|415.81|413.41|0
1644316420000|2022-02-08 10:33:40|416.05|413.65|416.29|413.89|416.29|413.89|416.05|413.65|0
1644316430000|2022-02-08 10:33:50|415.97|413.57|416.05|413.65|416.05|413.65|415.97|413.57|0
1644316440000|2022-02-08 10:34:00|415.97|413.57|415.97|413.57|415.97|413.57|415.97|413.57|0
1644316450000|2022-02-08 10:34:10|415.81|413.41|415.89|413.49|415.89|413.49|415.81|413.41|0
1644316460000|2022-02-08 10:34:20|415.81|413.41|415.89|413.49|415.89|413.49|415.81|413.41|0
1644316470000|2022-02-08 10:34:30|415.81|413.41|415.81|413.41|415.97|413.57|415.81|413.41|0
1644316480000|2022-02-08 10:34:40|415.89|413.49|415.89|413.49|415.97|413.57|415.89|413.49|0
1644316490000|2022-02-08 10:34:50|415.97|413.57|415.81|413.41|415.97|413.57|415.81|413.41|0
1644316500000|2022-02-08 10:35:00|415.89|413.49|415.97|413.57|415.97|413.57|415.73|413.33|0
1644316510000|2022-02-08 10:35:10|415.81|413.41|415.81|413.41|415.81|413.41|415.65|413.25|0
1644316520000|2022-02-08 10:35:20|415.73|413.33|415.57|413.17|415.73|413.33|415.57|413.17|0
1644316530000|2022-02-08 10:35:30|415.49|413.09|415.65|413.25|415.65|413.25|415.49|413.09|0
1644316540000|2022-02-08 10:35:40|415.81|413.41|415.89|413.49|415.97|413.57|415.81|413.41|0
1644316550000|2022-02-08 10:35:50|415.81|413.41|415.81|413.41|415.81|413.41|415.73|413.33|0
1644316560000|2022-02-08 10:36:00|415.57|413.17|415.81|413.41|415.81|413.41|415.57|413.17|0
1644316570000|2022-02-08 10:36:10|415.57|413.17|415.49|413.09|415.57|413.17|415.49|413.09|0
1644316580000|2022-02-08 10:36:20|415.65|413.25|415.73|413.33|415.73|413.33|415.57|413.17|0
1644316590000|2022-02-08 10:36:30|415.57|413.17|415.49|413.09|415.65|413.25|415.49|413.09|0
1644316600000|2022-02-08 10:36:40|415.32|412.92|415.16|412.76|415.32|412.92|415.16|412.76|0
1644316610000|2022-02-08 10:36:50|415.25|412.85|415.49|413.09|415.49|413.09|415.25|412.85|0
1644316620000|2022-02-08 10:37:00|415.65|413.25|415.65|413.25|415.65|413.25|415.57|413.17|0
1644316630000|2022-02-08 10:37:10|415.49|413.09|415.73|413.33|415.73|413.33|415.49|413.09|0
1644316640000|2022-02-08 10:37:20|415.81|413.41|416.13|413.73|416.13|413.73|415.81|413.41|0
1644316650000|2022-02-08 10:37:30|415.97|413.57|415.97|413.57|415.97|413.57|415.97|413.57|0
1644316670000|2022-02-08 10:37:50|415.81|413.41|416.05|413.65|416.05|413.65|415.81|413.41|0
1644316680000|2022-02-08 10:38:00|415.89|413.49|415.81|413.41|415.89|413.49|415.65|413.25|0
1644316690000|2022-02-08 10:38:10|415.73|413.33|415.89|413.49|415.89|413.49|415.73|413.33|0
1644316700000|2022-02-08 10:38:20|415.81|413.41|414.64|412.24|415.97|413.57|414.64|412.24|0
1644316710000|2022-02-08 10:38:30|414.73|412.33|414.97|412.57|414.97|412.57|414.73|412.33|0
1644316720000|2022-02-08 10:38:40|414.81|412.41|414.81|412.41|414.81|412.41|414.73|412.33|0
1644316730000|2022-02-08 10:38:50|414.64|412.24|414.57|412.17|414.64|412.24|414.57|412.17|0
1644316740000|2022-02-08 10:39:00|414.48|412.08|414.32|411.92|414.48|412.08|414.32|411.92|0
1644316750000|2022-02-08 10:39:10|414.48|412.08|414.57|412.17|414.57|412.17|414.48|412.08|0
1644316760000|2022-02-08 10:39:20|414.73|412.33|414.48|412.08|414.73|412.33|414.32|411.92|0
1644316770000|2022-02-08 10:39:30|414.64|412.24|414.64|412.24|414.64|412.24|414.57|412.17|0
1644316780000|2022-02-08 10:39:40|414.57|412.17|414.64|412.24|414.64|412.24|414.57|412.17|0
1644316790000|2022-02-08 10:39:50|414.57|412.17|415.77|413.37|415.77|413.37|414.57|412.17|0
1644316800000|2022-02-08 10:40:00|415.86|413.46|416.26|413.86|416.26|413.86|415.86|413.46|0
1644316810000|2022-02-08 10:40:10|416.18|413.78|415.93|413.53|416.18|413.78|415.93|413.53|0
1644316820000|2022-02-08 10:40:20|415.86|413.46|415.93|413.53|416.02|413.62|415.86|413.46|0
1644316830000|2022-02-08 10:40:30|416.02|413.62|415.77|413.37|416.02|413.62|415.77|413.37|0
1644316840000|2022-02-08 10:40:40|415.93|413.53|416.26|413.86|416.26|413.86|415.93|413.53|0
1644316850000|2022-02-08 10:40:50|416.1|413.7|416.1|413.7|416.18|413.78|416.1|413.7|0
1644316860000|2022-02-08 10:41:00|416.02|413.62|416.1|413.7|416.1|413.7|416.02|413.62|0
1644316870000|2022-02-08 10:41:10|415.93|413.53|415.77|413.37|415.93|413.53|415.77|413.37|0
1644316880000|2022-02-08 10:41:20|415.93|413.53|415.86|413.46|415.93|413.53|415.86|413.46|0
1644316890000|2022-02-08 10:41:30|415.77|413.37|416.18|413.78|416.18|413.78|415.77|413.37|0
1644316900000|2022-02-08 10:41:40|416.34|413.94|416.26|413.86|416.34|413.94|416.26|413.86|0
1644316910000|2022-02-08 10:41:50|416.18|413.78|416.1|413.7|416.18|413.78|416.1|413.7|0
1644316920000|2022-02-08 10:42:00|416.02|413.62|415.93|413.53|416.02|413.62|415.93|413.53|0
1644316930000|2022-02-08 10:42:10|415.86|413.46|415.77|413.37|415.86|413.46|415.77|413.37|0
1644316940000|2022-02-08 10:42:20|415.86|413.46|415.86|413.46|415.86|413.46|415.86|413.46|0
1644316950000|2022-02-08 10:42:30|415.77|413.37|415.86|413.46|415.93|413.53|415.77|413.37|0
1644316960000|2022-02-08 10:42:40|415.93|413.53|415.93|413.53|416.1|413.7|415.93|413.53|0
1644316970000|2022-02-08 10:42:50|415.77|413.37|415.29|412.89|415.77|413.37|415.29|412.89|0
1644316980000|2022-02-08 10:43:00|415.45|413.05|415.37|412.97|415.45|413.05|415.37|412.97|0
1644316990000|2022-02-08 10:43:10|415.13|412.73|415.13|412.73|415.29|412.89|415.13|412.73|0
1644317000000|2022-02-08 10:43:20|415.29|412.89|415.21|412.81|415.29|412.89|415.13|412.73|0
1644317010000|2022-02-08 10:43:30|415.29|412.89|415.13|412.73|415.29|412.89|415.13|412.73|0
1644317020000|2022-02-08 10:43:40|414.97|412.57|415.13|412.73|415.13|412.73|414.97|412.57|0
1644317030000|2022-02-08 10:43:50|414.97|412.57|415.29|412.89|415.29|412.89|414.97|412.57|0
1644317040000|2022-02-08 10:44:00|415.13|412.73|415.21|412.81|415.29|412.89|415.13|412.73|0
1644317050000|2022-02-08 10:44:10|415.29|412.89|414.97|412.57|415.29|412.89|414.97|412.57|0
1644317060000|2022-02-08 10:44:20|415.13|412.73|415.29|412.89|415.29|412.89|415.13|412.73|0
1644317070000|2022-02-08 10:44:30|415.45|413.05|415.61|413.21|415.61|413.21|415.45|413.05|0
1644317080000|2022-02-08 10:44:40|415.45|413.05|415.53|413.13|415.61|413.21|415.45|413.05|0
1644317090000|2022-02-08 10:44:50|415.45|413.05|415.29|412.89|415.45|413.05|415.29|412.89|0
1644317100000|2022-02-08 10:45:00|415.13|412.73|414.97|412.57|415.13|412.73|414.97|412.57|0
1644317110000|2022-02-08 10:45:10|414.89|412.49|415.21|412.81|415.21|412.81|414.8|412.4|0
1644317120000|2022-02-08 10:45:20|415.13|412.73|414.97|412.57|415.29|412.89|414.97|412.57|0
1644317150000|2022-02-08 10:45:50|414.89|412.49|414.89|412.49|414.89|412.49|414.8|412.4|0
1644317160000|2022-02-08 10:46:00|414.97|412.57|414.89|412.49|414.97|412.57|414.89|412.49|0
1644317170000|2022-02-08 10:46:10|414.8|412.4|414.97|412.57|414.97|412.57|414.8|412.4|0
1644317210000|2022-02-08 10:46:50|415.61|413.21|415.29|412.89|415.61|413.21|415.29|412.89|0
1644317220000|2022-02-08 10:47:00|415.37|412.97|415.29|412.89|415.45|413.05|415.29|412.89|0
1644317230000|2022-02-08 10:47:10|415.45|413.05|415.29|412.89|415.45|413.05|415.29|412.89|0
1644317250000|2022-02-08 10:47:30|415.45|413.05|415.29|412.89|415.45|413.05|415.29|412.89|0
1644317270000|2022-02-08 10:47:50|415.13|412.73|414.96|412.56|415.13|412.73|414.96|412.56|0
1644317280000|2022-02-08 10:48:00|415.29|412.89|415.61|413.21|415.61|413.21|415.29|412.89|0
1644317290000|2022-02-08 10:48:10|415.77|413.37|415.77|413.37|415.77|413.37|415.61|413.21|0
1644317300000|2022-02-08 10:48:20|415.93|413.53|415.61|413.21|415.93|413.53|415.61|413.21|0
1644317310000|2022-02-08 10:48:30|415.53|413.13|415.61|413.21|415.77|413.37|415.53|413.13|0
1644317330000|2022-02-08 10:48:50|415.45|413.05|415.61|413.21|415.61|413.21|415.45|413.05|0
1644317340000|2022-02-08 10:49:00|415.45|413.05|415.29|412.89|415.45|413.05|415.29|412.89|0
1644317350000|2022-02-08 10:49:10|415.13|412.73|415.13|412.73|415.13|412.73|415.13|412.73|0
1644317360000|2022-02-08 10:49:20|415.21|412.81|414.8|412.4|415.21|412.81|414.8|412.4|0
1644317370000|2022-02-08 10:49:30|414.89|412.49|414.64|412.24|414.89|412.49|414.64|412.24|0
1644317380000|2022-02-08 10:49:40|414.8|412.4|414.64|412.24|414.8|412.4|414.64|412.24|0
1644317390000|2022-02-08 10:49:50|414.48|412.08|414.48|412.08|414.48|412.08|414.48|412.08|0
1644317400000|2022-02-08 10:50:00|414.32|411.92|414|411.6|414.32|411.92|414|411.6|0
1644317410000|2022-02-08 10:50:10|413.84|411.44|414.24|411.84|414.48|412.08|413.84|411.44|0
1644317420000|2022-02-08 10:50:20|414.16|411.76|413.84|411.44|414.16|411.76|413.84|411.44|0
1644317440000|2022-02-08 10:50:40|414|411.6|414.08|411.68|414.08|411.68|414|411.6|0
1644317450000|2022-02-08 10:50:50|414.48|412.08|414.48|412.08|414.64|412.24|414.48|412.08|0
1644317460000|2022-02-08 10:51:00|414.32|411.92|414.8|412.4|414.8|412.4|414.32|411.92|0
1644317470000|2022-02-08 10:51:10|414.96|412.56|415.29|412.89|415.29|412.89|414.96|412.56|0
1644317490000|2022-02-08 10:51:30|415.37|412.97|415.77|413.37|415.77|413.37|415.29|412.89|0
1644317500000|2022-02-08 10:51:40|415.93|413.53|415.77|413.37|415.93|413.53|415.77|413.37|0
1644317510000|2022-02-08 10:51:50|415.61|413.21|415.61|413.21|415.61|413.21|415.61|413.21|0
1644317520000|2022-02-08 10:52:00|415.45|413.05|415.77|413.37|415.77|413.37|415.45|413.05|0
1644317530000|2022-02-08 10:52:10|415.61|413.21|415.61|413.21|415.77|413.37|415.61|413.21|0
1644317540000|2022-02-08 10:52:20|415.77|413.37|416.09|413.69|416.09|413.69|415.77|413.37|0
1644317550000|2022-02-08 10:52:30|416.18|413.78|416.09|413.69|416.18|413.78|416.09|413.69|0
1644317560000|2022-02-08 10:52:40|415.93|413.53|415.77|413.37|415.93|413.53|415.77|413.37|0
1644317570000|2022-02-08 10:52:50|415.93|413.53|415.85|413.45|415.93|413.53|415.85|413.45|0
1644317580000|2022-02-08 10:53:00|415.77|413.37|415.77|413.37|415.93|413.53|415.77|413.37|0
1644317590000|2022-02-08 10:53:10|415.61|413.21|415.61|413.21|415.61|413.21|415.61|413.21|0
1644317600000|2022-02-08 10:53:20|415.93|413.53|415.93|413.53|416.01|413.61|415.93|413.53|0
1644317610000|2022-02-08 10:53:30|415.77|413.37|415.77|413.37|415.77|413.37|415.77|413.37|0
1644317620000|2022-02-08 10:53:40|415.61|413.21|415.61|413.21|415.61|413.21|415.61|413.21|0
1644317630000|2022-02-08 10:53:50|415.53|413.13|415.61|413.21|415.61|413.21|415.53|413.13|0
1644317640000|2022-02-08 10:54:00|415.45|413.05|415.69|413.29|415.69|413.29|415.28|412.88|0
1644317650000|2022-02-08 10:54:10|415.77|413.37|415.77|413.37|415.77|413.37|415.77|413.37|0
1644317660000|2022-02-08 10:54:20|416.09|413.69|416.01|413.61|416.09|413.69|416.01|413.61|0
1644317670000|2022-02-08 10:54:30|415.93|413.53|415.93|413.53|415.93|413.53|415.85|413.45|0
1644317680000|2022-02-08 10:54:40|415.77|413.37|415.85|413.45|415.85|413.45|415.77|413.37|0
1644317690000|2022-02-08 10:54:50|415.77|413.37|416.01|413.61|416.01|413.61|415.77|413.37|0
1644317700000|2022-02-08 10:55:00|416.09|413.69|415.93|413.53|416.09|413.69|415.93|413.53|0
1644317710000|2022-02-08 10:55:10|415.77|413.37|415.61|413.21|415.85|413.45|415.61|413.21|0
1644317720000|2022-02-08 10:55:20|415.53|413.13|415.61|413.21|415.61|413.21|415.53|413.13|0
1644317730000|2022-02-08 10:55:30|415.53|413.13|415.28|412.88|415.53|413.13|415.28|412.88|0
1644317740000|2022-02-08 10:55:40|415.45|413.05|415.45|413.05|415.45|413.05|415.45|413.05|0
1644317750000|2022-02-08 10:55:50|415.37|412.97|415.37|412.97|415.37|412.97|415.37|412.97|0
1644317760000|2022-02-08 10:56:00|415.28|412.88|415.37|412.97|415.45|413.05|415.28|412.88|0
1644317770000|2022-02-08 10:56:10|415.45|413.05|415.37|412.97|415.45|413.05|415.37|412.97|0
1644317780000|2022-02-08 10:56:20|415.45|413.05|415.37|412.97|415.45|413.05|415.28|412.88|0
1644317790000|2022-02-08 10:56:30|415.28|412.88|415.45|413.05|415.45|413.05|415.28|412.88|0
1644317800000|2022-02-08 10:56:40|415.28|412.88|415.45|413.05|415.45|413.05|415.28|412.88|0
1644317820000|2022-02-08 10:57:00|415.28|412.88|415.44|413.04|415.44|413.04|415.28|412.88|0
1644317830000|2022-02-08 10:57:10|415.28|412.88|415.44|413.04|415.44|413.04|415.28|412.88|0
1644317840000|2022-02-08 10:57:20|415.37|412.97|415.44|413.04|415.44|413.04|415.37|412.97|0
1644317860000|2022-02-08 10:57:40|415.28|412.88|415.28|412.88|415.28|412.88|415.28|412.88|0
1644317870000|2022-02-08 10:57:50|415.44|413.04|415.21|412.81|415.44|413.04|415.21|412.81|0
1644317880000|2022-02-08 10:58:00|415.28|412.88|415.28|412.88|415.44|413.04|415.28|412.88|0
1644317890000|2022-02-08 10:58:10|415.04|412.64|415.04|412.64|415.04|412.64|415.04|412.64|0
1644317900000|2022-02-08 10:58:20|415.28|412.88|415.44|413.04|415.44|413.04|415.28|412.88|0
1644317920000|2022-02-08 10:58:40|415.28|412.88|415.37|412.97|415.37|412.97|415.28|412.88|0
1644317930000|2022-02-08 10:58:50|415.28|412.88|415.21|412.81|415.28|412.88|415.21|412.81|0
1644317940000|2022-02-08 10:59:00|415.28|412.88|415.28|412.88|415.28|412.88|415.28|412.88|0
1644317950000|2022-02-08 10:59:10|415.44|413.04|415.28|412.88|415.44|413.04|415.28|412.88|0
1644317970000|2022-02-08 10:59:30|415.37|412.97|415.44|413.04|415.44|413.04|415.37|412.97|0
1644318000000|2022-02-08 11:00:00|415.28|412.88|414.8|412.4|415.28|412.88|414.8|412.4|0
1644318010000|2022-02-08 11:00:10|415.28|412.88|415.21|412.81|415.44|413.04|415.21|412.81|0
1644318030000|2022-02-08 11:00:30|415.37|412.97|415.28|412.88|415.37|412.97|415.28|412.88|0
1644318040000|2022-02-08 11:00:40|415.44|413.04|415.44|413.04|415.44|413.04|415.44|413.04|0
1644318080000|2022-02-08 11:01:20|415.6|413.2|415.93|413.53|415.93|413.53|415.6|413.2|0
1644318090000|2022-02-08 11:01:30|416.09|413.69|416.09|413.69|416.09|413.69|416.09|413.69|0
1644318100000|2022-02-08 11:01:40|416.25|413.85|417.22|414.82|417.22|414.82|416.25|413.85|0
1644318110000|2022-02-08 11:01:50|417.38|414.98|417.54|415.14|417.7|415.3|417.38|414.98|0
1644318120000|2022-02-08 11:02:00|417.7|415.3|417.54|415.14|417.7|415.3|417.54|415.14|0
1644318130000|2022-02-08 11:02:10|417.87|415.47|417.87|415.47|417.87|415.47|417.79|415.39|0
1644318140000|2022-02-08 11:02:20|418.03|415.63|418.35|415.95|418.35|415.95|418.03|415.63|0
1644318150000|2022-02-08 11:02:30|418.51|416.11|418.51|416.11|418.68|416.28|418.51|416.11|0
1644318160000|2022-02-08 11:02:40|418.68|416.28|418.68|416.28|418.68|416.28|418.51|416.11|0
1644318170000|2022-02-08 11:02:50|418.76|416.36|418.68|416.28|418.76|416.36|418.68|416.28|0
1644318180000|2022-02-08 11:03:00|418.6|416.2|418.84|416.44|418.84|416.44|418.6|416.2|0
1644318190000|2022-02-08 11:03:10|418.76|416.36|418.51|416.11|418.76|416.36|418.51|416.11|0
1644318200000|2022-02-08 11:03:20|418.19|415.79|418.19|415.79|418.19|415.79|418.03|415.63|0
1644318210000|2022-02-08 11:03:30|418.44|416.04|418.03|415.63|418.44|416.04|418.03|415.63|0
1644318230000|2022-02-08 11:03:50|417.79|415.39|417.54|415.14|417.79|415.39|417.54|415.14|0
1644318240000|2022-02-08 11:04:00|417.38|414.98|417.38|414.98|417.54|415.14|417.38|414.98|0
1644318250000|2022-02-08 11:04:10|417.54|415.14|417.38|414.98|417.54|415.14|417.22|414.82|0
1644318260000|2022-02-08 11:04:20|417.46|415.06|417.38|414.98|417.46|415.06|417.3|414.9|0
1644318270000|2022-02-08 11:04:30|417.06|414.66|416.89|414.49|417.06|414.66|416.89|414.49|0
1644318280000|2022-02-08 11:04:40|417.06|414.66|416.89|414.49|417.06|414.66|416.89|414.49|0
1644318290000|2022-02-08 11:04:50|416.73|414.33|416.57|414.17|416.73|414.33|416.57|414.17|0
1644318300000|2022-02-08 11:05:00|416.66|414.26|416.73|414.33|416.73|414.33|416.66|414.26|0
1644318310000|2022-02-08 11:05:10|416.57|414.17|416.41|414.01|416.82|414.42|416.41|414.01|0
1644318320000|2022-02-08 11:05:20|416.25|413.85|416.09|413.69|416.25|413.85|416.09|413.69|0
1644318330000|2022-02-08 11:05:30|415.93|413.53|415.93|413.53|416.09|413.69|415.93|413.53|0
1644318340000|2022-02-08 11:05:40|416.09|413.69|416.01|413.61|416.09|413.69|415.93|413.53|0
1644318350000|2022-02-08 11:05:50|416.09|413.69|415.93|413.53|416.09|413.69|415.93|413.53|0
1644318360000|2022-02-08 11:06:00|415.76|413.36|415.69|413.29|415.76|413.36|415.6|413.2|0
1644318370000|2022-02-08 11:06:10|415.76|413.36|415.6|413.2|415.76|413.36|415.6|413.2|0
1644318380000|2022-02-08 11:06:20|415.44|413.04|415.6|413.2|415.6|413.2|415.44|413.04|0
1644318390000|2022-02-08 11:06:30|415.28|412.88|415.44|413.04|415.44|413.04|415.28|412.88|0
1644318400000|2022-02-08 11:06:40|415.6|413.2|415.76|413.36|415.76|413.36|415.6|413.2|0
1644318410000|2022-02-08 11:06:50|415.6|413.2|415.53|413.13|415.6|413.2|415.44|413.04|0
1644318420000|2022-02-08 11:07:00|415.6|413.2|415.6|413.2|415.76|413.36|415.6|413.2|0
1644318430000|2022-02-08 11:07:10|415.69|413.29|415.76|413.36|415.76|413.36|415.69|413.29|0
1644318440000|2022-02-08 11:07:20|416.25|413.85|416.49|414.09|416.49|414.09|416.09|413.69|0
1644318450000|2022-02-08 11:07:30|416.82|414.42|416.89|414.49|416.89|414.49|416.82|414.42|0
1644318460000|2022-02-08 11:07:40|416.82|414.42|416.57|414.17|416.82|414.42|416.57|414.17|0
1644318470000|2022-02-08 11:07:50|416.49|414.09|416.57|414.17|416.57|414.17|416.41|414.01|0
1644318480000|2022-02-08 11:08:00|416.65|414.25|416.73|414.33|416.73|414.33|416.65|414.25|0
1644318490000|2022-02-08 11:08:10|416.82|414.42|416.41|414.01|416.82|414.42|416.41|414.01|0
1644318500000|2022-02-08 11:08:20|416.25|413.85|416.41|414.01|416.41|414.01|416.17|413.77|0
1644318510000|2022-02-08 11:08:30|416.73|414.33|416.57|414.17|416.73|414.33|416.57|414.17|0
1644318520000|2022-02-08 11:08:40|416.65|414.25|416.65|414.25|416.73|414.33|416.65|414.25|0
1644318530000|2022-02-08 11:08:50|416.57|414.17|416.49|414.09|416.57|414.17|416.49|414.09|0
1644318540000|2022-02-08 11:09:00|416.17|413.77|416.98|414.58|416.98|414.58|416.17|413.77|0
1644318550000|2022-02-08 11:09:10|417.22|414.82|417.38|414.98|417.38|414.98|417.22|414.82|0
1644318560000|2022-02-08 11:09:20|417.3|414.9|417.46|415.06|417.46|415.06|417.3|414.9|0
1644318570000|2022-02-08 11:09:30|417.38|414.98|417.38|414.98|417.38|414.98|417.38|414.98|0
1644318580000|2022-02-08 11:09:40|417.54|415.14|417.46|415.06|417.54|415.14|417.46|415.06|0
1644318590000|2022-02-08 11:09:50|417.54|415.14|417.7|415.3|417.7|415.3|417.38|414.98|0
1644318600000|2022-02-08 11:10:00|417.54|415.14|417.7|415.3|417.7|415.3|417.38|414.98|0
1644318610000|2022-02-08 11:10:10|417.86|415.46|417.86|415.46|417.86|415.46|417.79|415.39|0
1644318620000|2022-02-08 11:10:20|417.54|415.14|418.02|415.62|418.02|415.62|417.54|415.14|0
1644318630000|2022-02-08 11:10:30|417.86|415.46|417.86|415.46|417.86|415.46|417.79|415.39|0
1644318640000|2022-02-08 11:10:40|418.02|415.62|418.19|415.79|418.19|415.79|418.02|415.62|0
1644318650000|2022-02-08 11:10:50|418.02|415.62|417.54|415.14|418.02|415.62|417.54|415.14|0
1644318660000|2022-02-08 11:11:00|417.7|415.3|417.54|415.14|417.79|415.39|417.54|415.14|0
1644318670000|2022-02-08 11:11:10|417.38|414.98|417.79|415.39|417.79|415.39|417.38|414.98|0
1644318680000|2022-02-08 11:11:20|417.86|415.46|417.54|415.14|417.86|415.46|417.54|415.14|0
1644318690000|2022-02-08 11:11:30|417.86|415.46|417.86|415.46|417.86|415.46|417.86|415.46|0
1644318700000|2022-02-08 11:11:40|417.7|415.3|418.19|415.79|418.19|415.79|417.7|415.3|0
1644318710000|2022-02-08 11:11:50|418.11|415.71|418.02|415.62|418.11|415.71|417.95|415.55|0
1644318720000|2022-02-08 11:12:00|417.78|415.38|417.86|415.46|417.95|415.55|417.78|415.38|0
1644318730000|2022-02-08 11:12:10|417.95|415.55|417.78|415.38|417.95|415.55|417.7|415.3|0
1644318740000|2022-02-08 11:12:20|417.86|415.46|417.95|415.55|417.95|415.55|417.86|415.46|0
1644318750000|2022-02-08 11:12:30|417.54|415.14|417.54|415.14|417.54|415.14|417.38|414.98|0
1644318760000|2022-02-08 11:12:40|417.62|415.22|417.62|415.22|417.62|415.22|417.62|415.22|0
1644318770000|2022-02-08 11:12:50|417.54|415.14|417.54|415.14|417.54|415.14|417.46|415.06|0
1644318780000|2022-02-08 11:13:00|417.62|415.22|417.95|415.55|417.95|415.55|417.62|415.22|0
1644318790000|2022-02-08 11:13:10|417.86|415.46|418.19|415.79|418.19|415.79|417.86|415.46|0
1644318800000|2022-02-08 11:13:20|418.27|415.87|418.19|415.79|418.27|415.87|418.02|415.62|0
1644318820000|2022-02-08 11:13:40|418.11|415.71|418.02|415.62|418.19|415.79|418.02|415.62|0
1644318830000|2022-02-08 11:13:50|418.11|415.71|418.11|415.71|418.27|415.87|418.11|415.71|0
1644318840000|2022-02-08 11:14:00|418.59|416.19|418.59|416.19|418.67|416.27|418.59|416.19|0
1644318850000|2022-02-08 11:14:10|418.51|416.11|418.19|415.79|418.51|416.11|418.19|415.79|0
1644318860000|2022-02-08 11:14:20|418.02|415.62|418.19|415.79|418.19|415.79|418.02|415.62|0
1644318870000|2022-02-08 11:14:30|418.11|415.71|417.95|415.55|418.19|415.79|417.95|415.55|0
1644318880000|2022-02-08 11:14:40|417.86|415.46|418.02|415.62|418.02|415.62|417.86|415.46|0
1644318890000|2022-02-08 11:14:50|417.95|415.55|418.19|415.79|418.19|415.79|417.95|415.55|0
1644318900000|2022-02-08 11:15:00|418.11|415.71|417.86|415.46|418.11|415.71|417.86|415.46|0
1644318910000|2022-02-08 11:15:10|417.38|414.98|417.46|415.06|417.46|415.06|417.38|414.98|0
1644318920000|2022-02-08 11:15:20|417.38|414.98|417.7|415.3|417.7|415.3|417.3|414.9|0
1644318930000|2022-02-08 11:15:30|417.46|415.06|417.05|414.65|417.46|415.06|417.05|414.65|0
1644318940000|2022-02-08 11:15:40|417.14|414.74|417.14|414.74|417.14|414.74|417.05|414.65|0
1644318950000|2022-02-08 11:15:50|417.05|414.65|417.38|414.98|417.38|414.98|417.05|414.65|0
1644318960000|2022-02-08 11:16:00|417.21|414.81|417.21|414.81|417.21|414.81|417.05|414.65|0
1644318970000|2022-02-08 11:16:10|417.14|414.74|417.38|414.98|417.38|414.98|417.14|414.74|0
1644318980000|2022-02-08 11:16:20|417.3|414.9|417.21|414.81|417.3|414.9|417.21|414.81|0
1644318990000|2022-02-08 11:16:30|417.38|414.98|417.38|414.98|417.38|414.98|417.38|414.98|0
1644319000000|2022-02-08 11:16:40|417.21|414.81|417.38|414.98|417.38|414.98|417.21|414.81|0
1644319010000|2022-02-08 11:16:50|417.46|415.06|417.38|414.98|417.46|415.06|417.21|414.81|0
1644319020000|2022-02-08 11:17:00|417.21|414.81|417.38|414.98|417.38|414.98|417.21|414.81|0
1644319030000|2022-02-08 11:17:10|417.54|415.14|417.3|414.9|417.54|415.14|417.3|414.9|0
1644319040000|2022-02-08 11:17:20|417.38|414.98|418.35|415.95|418.35|415.95|417.38|414.98|0
1644319050000|2022-02-08 11:17:30|418.18|415.78|417.86|415.46|418.18|415.78|417.86|415.46|0
1644319060000|2022-02-08 11:17:40|418.02|415.62|418.18|415.78|418.18|415.78|418.02|415.62|0
1644319070000|2022-02-08 11:17:50|418.02|415.62|418.18|415.78|418.18|415.78|418.02|415.62|0
1644319080000|2022-02-08 11:18:00|418.27|415.87|418.43|416.03|418.43|416.03|418.18|415.78|0
1644319090000|2022-02-08 11:18:10|418.35|415.95|418.35|415.95|418.35|415.95|418.27|415.87|0
1644319110000|2022-02-08 11:18:30|418.51|416.11|419.16|416.76|419.16|416.76|418.51|416.11|0
1644319120000|2022-02-08 11:18:40|418.99|416.59|419.32|416.92|419.48|417.08|418.99|416.59|0
1644319130000|2022-02-08 11:18:50|419.24|416.84|418.99|416.59|419.32|416.92|418.99|416.59|0
1644319140000|2022-02-08 11:19:00|418.83|416.43|419.16|416.76|419.16|416.76|418.83|416.43|0
1644319150000|2022-02-08 11:19:10|418.83|416.43|418.99|416.59|418.99|416.59|418.83|416.43|0
1644319160000|2022-02-08 11:19:20|419.16|416.76|419.08|416.68|419.16|416.76|419.08|416.68|0
1644319170000|2022-02-08 11:19:30|418.99|416.59|419.16|416.76|419.16|416.76|418.99|416.59|0
1644319180000|2022-02-08 11:19:40|418.99|416.59|419.16|416.76|419.16|416.76|418.99|416.59|0
1644319190000|2022-02-08 11:19:50|419.08|416.68|418.99|416.59|419.08|416.68|418.99|416.59|0
1644319200000|2022-02-08 11:20:00|418.83|416.43|418.92|416.52|418.92|416.52|418.83|416.43|0
1644319210000|2022-02-08 11:20:10|418.67|416.27|418.43|416.03|418.67|416.27|418.35|415.95|0
1644319220000|2022-02-08 11:20:20|418.35|415.95|418.35|415.95|418.35|415.95|418.18|415.78|0
1644319230000|2022-02-08 11:20:30|418.18|415.78|418.51|416.11|418.51|416.11|418.18|415.78|0
1644319240000|2022-02-08 11:20:40|418.67|416.27|418.51|416.11|418.67|416.27|418.51|416.11|0
1644319250000|2022-02-08 11:20:50|418.43|416.03|418.67|416.27|418.67|416.27|418.43|416.03|0
1644319260000|2022-02-08 11:21:00|418.59|416.19|418.34|415.94|418.59|416.19|418.18|415.78|0
1644319270000|2022-02-08 11:21:10|418.51|416.11|418.27|415.87|418.51|416.11|418.27|415.87|0
1644319280000|2022-02-08 11:21:20|418.34|415.94|418.51|416.11|418.51|416.11|418.02|415.62|0
1644319290000|2022-02-08 11:21:30|418.43|416.03|418.51|416.11|418.51|416.11|418.43|416.03|0
1644319300000|2022-02-08 11:21:40|418.43|416.03|418.51|416.11|418.51|416.11|418.43|416.03|0
1644319310000|2022-02-08 11:21:50|418.59|416.19|419.15|416.75|419.15|416.75|418.51|416.11|0
1644319320000|2022-02-08 11:22:00|418.99|416.59|419.15|416.75|419.15|416.75|418.83|416.43|0
1644319330000|2022-02-08 11:22:10|418.99|416.59|418.99|416.59|418.99|416.59|418.99|416.59|0
1644319340000|2022-02-08 11:22:20|418.91|416.51|418.99|416.59|418.99|416.59|418.91|416.51|0
1644319350000|2022-02-08 11:22:30|418.91|416.51|418.99|416.59|418.99|416.59|418.91|416.51|0
1644319360000|2022-02-08 11:22:40|419.15|416.75|419.15|416.75|419.24|416.84|419.15|416.75|0
1644319370000|2022-02-08 11:22:50|419.24|416.84|419.48|417.08|419.48|417.08|419.15|416.75|0
1644319380000|2022-02-08 11:23:00|419.15|416.75|419.32|416.92|419.32|416.92|419.15|416.75|0
1644319390000|2022-02-08 11:23:10|419.48|417.08|418.67|416.27|419.48|417.08|418.67|416.27|0
1644319400000|2022-02-08 11:23:20|418.83|416.43|418.75|416.35|418.83|416.43|418.75|416.35|0
1644319410000|2022-02-08 11:23:30|418.34|415.94|418.34|415.94|418.51|416.11|418.34|415.94|0
1644319420000|2022-02-08 11:23:40|418.18|415.78|418.18|415.78|418.18|415.78|418.18|415.78|0
1644319430000|2022-02-08 11:23:50|418.27|415.87|418.02|415.62|418.27|415.87|418.02|415.62|0
1644319440000|2022-02-08 11:24:00|417.94|415.54|417.94|415.54|418.02|415.62|417.94|415.54|0
1644319450000|2022-02-08 11:24:10|417.78|415.38|418.27|415.87|418.27|415.87|417.78|415.38|0
1644319460000|2022-02-08 11:24:20|418.34|415.94|418.83|416.43|418.83|416.43|418.34|415.94|0
1644319470000|2022-02-08 11:24:30|418.91|416.51|419.48|417.08|419.48|417.08|418.91|416.51|0
1644319480000|2022-02-08 11:24:40|420.13|417.73|419.96|417.56|420.13|417.73|419.96|417.56|0
1644319490000|2022-02-08 11:24:50|419.8|417.4|419.56|417.16|419.8|417.4|419.56|417.16|0
1644319500000|2022-02-08 11:25:00|419.64|417.24|419.72|417.32|419.8|417.4|419.64|417.24|0
1644319510000|2022-02-08 11:25:10|419.96|417.56|420.29|417.89|420.29|417.89|419.96|417.56|0
1644319520000|2022-02-08 11:25:20|420.86|418.46|420.45|418.05|420.86|418.46|420.45|418.05|0
1644319530000|2022-02-08 11:25:30|420.37|417.97|420.29|417.89|420.37|417.97|420.29|417.89|0
1644319540000|2022-02-08 11:25:40|420.45|418.05|420.45|418.05|420.45|418.05|420.29|417.89|0
1644319550000|2022-02-08 11:25:50|420.61|418.21|420.45|418.05|420.78|418.38|420.45|418.05|0
1644319560000|2022-02-08 11:26:00|420.61|418.21|420.05|417.65|420.61|418.21|420.05|417.65|0
1644319570000|2022-02-08 11:26:10|419.25|416.85|419.33|416.93|419.41|417.01|419.25|416.85|0
1644319580000|2022-02-08 11:26:20|419.25|416.85|419.17|416.77|419.25|416.85|419.09|416.69|0
1644319590000|2022-02-08 11:26:30|419.25|416.85|419.25|416.85|419.25|416.85|419.09|416.69|0
1644319600000|2022-02-08 11:26:40|419.41|417.01|419.74|417.34|419.74|417.34|419.41|417.01|0
1644319610000|2022-02-08 11:26:50|419.9|417.5|420.06|417.66|420.06|417.66|419.9|417.5|0
1644319620000|2022-02-08 11:27:00|419.98|417.58|419.82|417.42|419.98|417.58|419.82|417.42|0
1644319630000|2022-02-08 11:27:10|419.57|417.17|418.92|416.52|419.57|417.17|418.92|416.52|0
1644319640000|2022-02-08 11:27:20|418.76|416.36|418.92|416.52|418.92|416.52|418.76|416.36|0
1644319650000|2022-02-08 11:27:30|418.76|416.36|418.92|416.52|418.92|416.52|418.76|416.36|0
1644319660000|2022-02-08 11:27:40|419.01|416.61|418.84|416.44|419.08|416.68|418.76|416.36|0
1644319670000|2022-02-08 11:27:50|418.92|416.52|419.49|417.09|419.57|417.17|418.92|416.52|0
1644319680000|2022-02-08 11:28:00|419.57|417.17|419.73|417.33|419.73|417.33|419.49|417.09|0
1644319690000|2022-02-08 11:28:10|419.57|417.17|419.41|417.01|419.57|417.17|419.41|417.01|0
1644319700000|2022-02-08 11:28:20|419.25|416.85|419.25|416.85|419.25|416.85|419.08|416.68|0
1644319710000|2022-02-08 11:28:30|419.57|417.17|419.57|417.17|419.57|417.17|419.57|417.17|0
1644319720000|2022-02-08 11:28:40|419.41|417.01|419.57|417.17|419.57|417.17|419.41|417.01|0
1644319730000|2022-02-08 11:28:50|419.49|417.09|419.57|417.17|419.57|417.17|419.41|417.01|0
1644319740000|2022-02-08 11:29:00|419.49|417.09|418.76|416.36|419.49|417.09|418.76|416.36|0
1644319750000|2022-02-08 11:29:10|418.6|416.2|419.08|416.68|419.08|416.68|418.6|416.2|0
1644319760000|2022-02-08 11:29:20|419.17|416.77|419.25|416.85|419.25|416.85|419.17|416.77|0
1644319770000|2022-02-08 11:29:30|418.92|416.52|419.01|416.61|419.01|416.61|418.76|416.36|0
1644319780000|2022-02-08 11:29:40|418.92|416.52|418.76|416.36|418.92|416.52|418.76|416.36|0
1644319790000|2022-02-08 11:29:50|418.68|416.28|418.84|416.44|418.84|416.44|418.68|416.28|0
1644319800000|2022-02-08 11:30:00|418.92|416.52|418.76|416.36|419.01|416.61|418.76|416.36|0
1644319810000|2022-02-08 11:30:10|418.68|416.28|418.76|416.36|418.76|416.36|418.68|416.28|0
1644319820000|2022-02-08 11:30:20|418.6|416.2|418.6|416.2|418.68|416.28|418.6|416.2|0
1644319830000|2022-02-08 11:30:30|417.95|415.55|418.11|415.71|418.11|415.71|417.95|415.55|0
1644319850000|2022-02-08 11:30:50|417.95|415.55|418.03|415.63|418.03|415.63|417.95|415.55|0
1644319860000|2022-02-08 11:31:00|417.95|415.55|417.78|415.38|417.95|415.55|417.78|415.38|0
1644319870000|2022-02-08 11:31:10|417.62|415.22|417.46|415.06|417.62|415.22|417.46|415.06|0
1644319880000|2022-02-08 11:31:20|417.62|415.22|417.78|415.38|417.95|415.55|417.62|415.22|0
1644319890000|2022-02-08 11:31:30|417.62|415.22|417.62|415.22|417.78|415.38|417.62|415.22|0
1644319900000|2022-02-08 11:31:40|417.78|415.38|418.11|415.71|418.11|415.71|417.78|415.38|0
1644319910000|2022-02-08 11:31:50|417.78|415.38|417.62|415.22|417.78|415.38|417.62|415.22|0
1644319920000|2022-02-08 11:32:00|417.46|415.06|417.22|414.82|417.46|415.06|417.22|414.82|0
1644319930000|2022-02-08 11:32:10|417.14|414.74|417.46|415.06|417.46|415.06|417.14|414.74|0
1644319940000|2022-02-08 11:32:20|417.62|415.22|417.78|415.38|417.78|415.38|417.62|415.22|0
1644319950000|2022-02-08 11:32:30|417.71|415.31|417.46|415.06|417.71|415.31|417.46|415.06|0
1644319960000|2022-02-08 11:32:40|417.3|414.9|417.38|414.98|417.38|414.98|417.3|414.9|0
1644319970000|2022-02-08 11:32:50|417.46|415.06|417.46|415.06|417.46|415.06|417.46|415.06|0
1644319980000|2022-02-08 11:33:00|417.54|415.14|417.46|415.06|417.54|415.14|417.46|415.06|0
1644319990000|2022-02-08 11:33:10|417.62|415.22|417.3|414.9|417.62|415.22|417.3|414.9|0
1644320000000|2022-02-08 11:33:20|417.22|414.82|417.3|414.9|417.3|414.9|417.22|414.82|0
1644320010000|2022-02-08 11:33:30|417.22|414.82|417.46|415.06|417.46|415.06|417.22|414.82|0
1644320020000|2022-02-08 11:33:40|417.54|415.14|417.3|414.9|417.54|415.14|417.3|414.9|0
1644320030000|2022-02-08 11:33:50|417.46|415.06|417.62|415.22|417.62|415.22|417.46|415.06|0
1644320040000|2022-02-08 11:34:00|417.46|415.06|417.62|415.22|417.62|415.22|417.3|414.9|0
1644320050000|2022-02-08 11:34:10|417.54|415.14|417.62|415.22|417.62|415.22|417.54|415.14|0
1644320060000|2022-02-08 11:34:20|417.54|415.14|417.95|415.55|417.95|415.55|417.54|415.14|0
1644320070000|2022-02-08 11:34:30|418.11|415.71|418.35|415.95|418.43|416.03|418.11|415.71|0
1644320080000|2022-02-08 11:34:40|418.19|415.79|418.19|415.79|418.19|415.79|418.11|415.71|0
1644320090000|2022-02-08 11:34:50|418.27|415.87|418.27|415.87|418.27|415.87|418.11|415.71|0
1644320100000|2022-02-08 11:35:00|418.43|416.03|418.11|415.71|418.43|416.03|418.11|415.71|0
1644320110000|2022-02-08 11:35:10|418.03|415.63|418.11|415.71|418.11|415.71|418.03|415.63|0
1644320120000|2022-02-08 11:35:20|417.95|415.55|417.78|415.38|417.95|415.55|417.71|415.31|0
1644320130000|2022-02-08 11:35:30|417.95|415.55|417.95|415.55|417.95|415.55|417.78|415.38|0
1644320140000|2022-02-08 11:35:40|418.11|415.71|417.95|415.55|418.11|415.71|417.95|415.55|0
1644320150000|2022-02-08 11:35:50|418.03|415.63|418.03|415.63|418.03|415.63|417.95|415.55|0
1644320160000|2022-02-08 11:36:00|417.95|415.55|417.95|415.55|417.95|415.55|417.95|415.55|0
1644320170000|2022-02-08 11:36:10|417.78|415.38|417.78|415.38|417.95|415.55|417.78|415.38|0
1644320180000|2022-02-08 11:36:20|417.95|415.55|417.71|415.31|417.95|415.55|417.71|415.31|0
1644320190000|2022-02-08 11:36:30|417.78|415.38|417.62|415.22|417.78|415.38|417.62|415.22|0
1644320200000|2022-02-08 11:36:40|417.54|415.14|417.46|415.06|417.54|415.14|417.46|415.06|0
1644320210000|2022-02-08 11:36:50|417.62|415.22|417.62|415.22|417.62|415.22|417.46|415.06|0
1644320220000|2022-02-08 11:37:00|417.7|415.3|417.7|415.3|417.7|415.3|417.7|415.3|0
1644320230000|2022-02-08 11:37:10|417.94|415.54|419.24|416.84|419.24|416.84|417.94|415.54|0
1644320240000|2022-02-08 11:37:20|419.08|416.68|419.33|416.93|419.33|416.93|418.92|416.52|0
1644320250000|2022-02-08 11:37:30|419.41|417.01|419.57|417.17|419.73|417.33|419.41|417.01|0
1644320260000|2022-02-08 11:37:40|419.73|417.33|419.89|417.49|419.89|417.49|419.73|417.33|0
1644320270000|2022-02-08 11:37:50|419.73|417.33|419.73|417.33|419.73|417.33|419.57|417.17|0
1644320280000|2022-02-08 11:38:00|419.89|417.49|419.98|417.58|419.98|417.58|419.73|417.33|0
1644320290000|2022-02-08 11:38:10|420.06|417.66|420.06|417.66|420.06|417.66|419.82|417.42|0
1644320300000|2022-02-08 11:38:20|419.89|417.49|420.22|417.82|420.22|417.82|419.73|417.33|0
1644320310000|2022-02-08 11:38:30|420.71|418.31|421.69|419.29|421.69|419.29|420.71|418.31|0
1644320320000|2022-02-08 11:38:40|421.36|418.96|421.03|418.63|421.36|418.96|420.87|418.47|0
1644320330000|2022-02-08 11:38:50|421.36|418.96|421.36|418.96|421.36|418.96|421.36|418.96|0
1644320340000|2022-02-08 11:39:00|421.2|418.8|421.03|418.63|421.2|418.8|421.03|418.63|0
1644320350000|2022-02-08 11:39:10|421.28|418.88|421.52|419.12|421.52|419.12|421.28|418.88|0
1644320360000|2022-02-08 11:39:20|421.36|418.96|421.36|418.96|421.36|418.96|421.2|418.8|0
1644320370000|2022-02-08 11:39:30|421.52|419.12|421.52|419.12|421.52|419.12|421.52|419.12|0
1644320380000|2022-02-08 11:39:40|421.69|419.29|421.69|419.29|421.85|419.45|421.61|419.21|0
1644320390000|2022-02-08 11:39:50|421.36|418.96|421.69|419.29|421.69|419.29|421.36|418.96|0
1644320400000|2022-02-08 11:40:00|421.52|419.12|421.36|418.96|421.61|419.21|421.36|418.96|0
1644320410000|2022-02-08 11:40:10|421.52|419.12|421.36|418.96|421.52|419.12|421.2|418.8|0
1644320420000|2022-02-08 11:40:20|421.2|418.8|421.2|418.8|421.2|418.8|421.2|418.8|0
1644320430000|2022-02-08 11:40:30|420.54|418.14|420.54|418.14|420.54|418.14|420.54|418.14|0
1644320440000|2022-02-08 11:40:40|420.22|417.82|419.89|417.49|420.22|417.82|419.89|417.49|0
1644320450000|2022-02-08 11:40:50|419.73|417.33|419.57|417.17|419.73|417.33|419.41|417.01|0
1644320460000|2022-02-08 11:41:00|419.65|417.25|418.92|416.52|419.65|417.25|418.92|416.52|0
1644320470000|2022-02-08 11:41:10|418.76|416.36|419.08|416.68|419.08|416.68|418.76|416.36|0
1644320480000|2022-02-08 11:41:20|418.92|416.52|418.43|416.03|418.92|416.52|418.43|416.03|0
1644320490000|2022-02-08 11:41:30|418.59|416.19|418.59|416.19|418.59|416.19|418.59|416.19|0
1644320500000|2022-02-08 11:41:40|418.43|416.03|418.75|416.35|418.75|416.35|418.43|416.03|0
1644320510000|2022-02-08 11:41:50|418.68|416.28|418.51|416.11|418.68|416.28|418.43|416.03|0
1644320520000|2022-02-08 11:42:00|418.59|416.19|418.75|416.35|418.84|416.44|418.59|416.19|0
1644320530000|2022-02-08 11:42:10|418.84|416.44|418.59|416.19|418.84|416.44|418.59|416.19|0
1644320540000|2022-02-08 11:42:20|418.75|416.35|419.49|417.09|419.49|417.09|418.75|416.35|0
1644320550000|2022-02-08 11:42:30|419.33|416.93|419.4|417|419.49|417.09|419.33|416.93|0
1644320560000|2022-02-08 11:42:40|419.57|417.17|419|416.6|419.57|417.17|419|416.6|0
1644320570000|2022-02-08 11:42:50|418.92|416.52|419|416.6|419|416.6|418.92|416.52|0
1644320580000|2022-02-08 11:43:00|418.92|416.52|419|416.6|419.24|416.84|418.92|416.52|0
1644320590000|2022-02-08 11:43:10|418.75|416.35|418.59|416.19|418.84|416.44|418.59|416.19|0
1644320600000|2022-02-08 11:43:20|418.43|416.03|418.43|416.03|418.43|416.03|418.43|416.03|0
1644320610000|2022-02-08 11:43:30|418.68|416.28|418.27|415.87|418.68|416.28|418.27|415.87|0
1644320620000|2022-02-08 11:43:40|418.35|415.95|419.08|416.68|419.08|416.68|418.35|415.95|0
1644320630000|2022-02-08 11:43:50|419.24|416.84|419.73|417.33|419.73|417.33|419.24|416.84|0
1644320640000|2022-02-08 11:44:00|419.57|417.17|419.57|417.17|419.57|417.17|419.4|417|0
1644320650000|2022-02-08 11:44:10|419.73|417.33|419.65|417.25|419.73|417.33|419.65|417.25|0
1644320660000|2022-02-08 11:44:20|419.4|417|419.65|417.25|419.65|417.25|419.4|417|0
1644320670000|2022-02-08 11:44:30|419.57|417.17|419.24|416.84|419.57|417.17|419.16|416.76|0
1644320680000|2022-02-08 11:44:40|419.16|416.76|419.65|417.25|419.65|417.25|419.16|416.76|0
1644320690000|2022-02-08 11:44:50|419.73|417.33|420.05|417.65|420.05|417.65|419.73|417.33|0
1644320700000|2022-02-08 11:45:00|420.38|417.98|420.71|418.31|420.71|418.31|420.38|417.98|0
1644320710000|2022-02-08 11:45:10|420.54|418.14|420.54|418.14|420.54|418.14|420.46|418.06|0
1644320720000|2022-02-08 11:45:20|420.46|418.06|420.63|418.23|420.71|418.31|420.46|418.06|0
1644320730000|2022-02-08 11:45:30|420.71|418.31|421.19|418.79|421.19|418.79|420.46|418.06|0
1644320740000|2022-02-08 11:45:40|421.03|418.63|421.36|418.96|421.36|418.96|421.03|418.63|0
1644320750000|2022-02-08 11:45:50|421.68|419.28|421.68|419.28|421.85|419.45|421.68|419.28|0
1644320760000|2022-02-08 11:46:00|421.85|419.45|422.01|419.61|422.01|419.61|421.85|419.45|0
1644320770000|2022-02-08 11:46:10|422.17|419.77|421.36|418.96|422.17|419.77|421.36|418.96|0
1644320780000|2022-02-08 11:46:20|421.44|419.04|421.52|419.12|421.52|419.12|421.28|418.88|0
1644320790000|2022-02-08 11:46:30|421.68|419.28|421.52|419.12|421.68|419.28|421.36|418.96|0
1644320800000|2022-02-08 11:46:40|421.68|419.28|421.68|419.28|421.68|419.28|421.68|419.28|0
1644320810000|2022-02-08 11:46:50|421.85|419.45|421.93|419.53|422.01|419.61|421.85|419.45|0
1644320820000|2022-02-08 11:47:00|422.01|419.61|422.83|420.43|422.83|420.43|422.01|419.61|0
1644320830000|2022-02-08 11:47:10|422.91|420.51|422.83|420.43|422.99|420.59|422.83|420.43|0
1644320840000|2022-02-08 11:47:20|422.91|420.51|422.26|419.86|422.91|420.51|422.17|419.77|0
1644320850000|2022-02-08 11:47:30|422.34|419.94|421.19|418.79|422.34|419.94|421.19|418.79|0
1644320860000|2022-02-08 11:47:40|421.03|418.63|421.19|418.79|421.28|418.88|421.03|418.63|0
1644320870000|2022-02-08 11:47:50|421.28|418.88|421.19|418.79|421.28|418.88|421.19|418.79|0
1644320880000|2022-02-08 11:48:00|421.28|418.88|420.87|418.47|421.36|418.96|420.87|418.47|0
1644320890000|2022-02-08 11:48:10|421.19|418.79|421.19|418.79|421.44|419.04|421.19|418.79|0
1644320900000|2022-02-08 11:48:20|421.6|419.2|421.52|419.12|421.6|419.2|421.52|419.12|0
1644320910000|2022-02-08 11:48:30|421.6|419.2|422.01|419.61|422.01|419.61|421.6|419.2|0
1644320920000|2022-02-08 11:48:40|421.85|419.45|422.01|419.61|422.01|419.61|421.85|419.45|0
1644320930000|2022-02-08 11:48:50|421.85|419.45|421.52|419.12|421.85|419.45|421.52|419.12|0
1644320940000|2022-02-08 11:49:00|421.68|419.28|422.17|419.77|422.17|419.77|421.52|419.12|0
1644320950000|2022-02-08 11:49:10|422.09|419.69|422.17|419.77|422.17|419.77|422.09|419.69|0
1644320960000|2022-02-08 11:49:20|422.33|419.93|422.5|420.1|422.5|420.1|422.33|419.93|0
1644320970000|2022-02-08 11:49:30|422.66|420.26|422.17|419.77|422.66|420.26|422.17|419.77|0
1644320980000|2022-02-08 11:49:40|422.01|419.61|422.33|419.93|422.33|419.93|422.01|419.61|0
1644320990000|2022-02-08 11:49:50|422.5|420.1|422.33|419.93|422.5|420.1|422.33|419.93|0
1644321000000|2022-02-08 11:50:00|422.26|419.86|422.17|419.77|422.33|419.93|422.17|419.77|0
1644321010000|2022-02-08 11:50:10|422.09|419.69|422.01|419.61|422.09|419.69|422.01|419.61|0
1644321020000|2022-02-08 11:50:20|422.17|419.77|422.33|419.93|422.42|420.02|422.17|419.77|0
1644321040000|2022-02-08 11:50:40|422.17|419.77|421.68|419.28|422.17|419.77|421.68|419.28|0
1644321050000|2022-02-08 11:50:50|421.77|419.37|421.68|419.28|421.84|419.44|421.68|419.28|0
1644321060000|2022-02-08 11:51:00|421.84|419.44|422.01|419.61|422.01|419.61|421.68|419.28|0
1644321080000|2022-02-08 11:51:20|422.17|419.77|422.33|419.93|422.33|419.93|422.17|419.77|0
1644321090000|2022-02-08 11:51:30|422.17|419.77|422.42|420.02|422.42|420.02|422.1|419.7|0
1644321100000|2022-02-08 11:51:40|422.18|419.78|421.93|419.53|422.18|419.78|421.77|419.37|0
1644321110000|2022-02-08 11:51:50|421.77|419.37|421.77|419.37|421.85|419.45|421.77|419.37|0
1644321120000|2022-02-08 11:52:00|421.2|418.8|421.77|419.37|421.77|419.37|421.2|418.8|0
1644321130000|2022-02-08 11:52:10|421.85|419.45|422.1|419.7|422.1|419.7|421.77|419.37|0
1644321140000|2022-02-08 11:52:20|421.93|419.53|421.77|419.37|421.93|419.53|421.6|419.2|0
1644321150000|2022-02-08 11:52:30|422.02|419.62|421.77|419.37|422.02|419.62|421.77|419.37|0
1644321160000|2022-02-08 11:52:40|421.6|419.2|421.6|419.2|421.6|419.2|421.6|419.2|0
1644321170000|2022-02-08 11:52:50|421.44|419.04|422.02|419.62|422.1|419.7|421.44|419.04|0
1644321180000|2022-02-08 11:53:00|421.77|419.37|421.77|419.37|421.77|419.37|421.44|419.04|0
1644321190000|2022-02-08 11:53:10|421.6|419.2|421.77|419.37|421.77|419.37|421.6|419.2|0
1644321200000|2022-02-08 11:53:20|421.93|419.53|422.09|419.69|422.42|420.02|421.93|419.53|0
1644321210000|2022-02-08 11:53:30|422.18|419.78|421.93|419.53|422.18|419.78|421.93|419.53|0
1644321220000|2022-02-08 11:53:40|422.09|419.69|421.6|419.2|422.09|419.69|421.36|418.96|0
1644321230000|2022-02-08 11:53:50|422.02|419.62|421.77|419.37|422.02|419.62|421.77|419.37|0
1644321240000|2022-02-08 11:54:00|421.85|419.45|421.85|419.45|421.85|419.45|421.6|419.2|0
1644321250000|2022-02-08 11:54:10|421.77|419.37|422.26|419.86|422.26|419.86|421.77|419.37|0
1644321260000|2022-02-08 11:54:20|422.18|419.78|421.77|419.37|422.18|419.78|421.77|419.37|0
1644321270000|2022-02-08 11:54:30|421.6|419.2|421.44|419.04|421.6|419.2|421.44|419.04|0
1644321280000|2022-02-08 11:54:40|421.53|419.13|421.11|418.71|421.53|419.13|421.11|418.71|0
1644321290000|2022-02-08 11:54:50|420.95|418.55|421.28|418.88|421.28|418.88|420.95|418.55|0
1644321300000|2022-02-08 11:55:00|421.44|419.04|421.6|419.2|421.6|419.2|421.28|418.88|0
1644321310000|2022-02-08 11:55:10|421.44|419.04|421.44|419.04|421.53|419.13|421.44|419.04|0
1644321320000|2022-02-08 11:55:20|421.6|419.2|421.6|419.2|421.77|419.37|421.6|419.2|0
1644321330000|2022-02-08 11:55:30|421.28|418.88|421.11|418.71|421.28|418.88|421.11|418.71|0
1644321340000|2022-02-08 11:55:40|421.28|418.88|421.11|418.71|421.28|418.88|421.11|418.71|0
1644321350000|2022-02-08 11:55:50|421.28|418.88|421.28|418.88|421.28|418.88|421.28|418.88|0
1644321360000|2022-02-08 11:56:00|421.36|418.96|421.93|419.53|421.93|419.53|421.28|418.88|0
1644321370000|2022-02-08 11:56:10|421.77|419.37|421.93|419.53|421.93|419.53|421.77|419.37|0
1644321380000|2022-02-08 11:56:20|421.6|419.2|420.95|418.55|421.6|419.2|420.95|418.55|0
1644321390000|2022-02-08 11:56:30|421.03|418.63|420.95|418.55|421.03|418.63|420.95|418.55|0
1644321400000|2022-02-08 11:56:40|420.87|418.47|420.87|418.47|420.95|418.55|420.87|418.47|0
1644321410000|2022-02-08 11:56:50|420.79|418.39|421.44|419.04|421.44|419.04|420.79|418.39|0
1644321420000|2022-02-08 11:57:00|421.28|418.88|421.11|418.71|421.28|418.88|421.11|418.71|0
1644321430000|2022-02-08 11:57:10|421.44|419.04|421.2|418.8|421.44|419.04|421.2|418.8|0
1644321440000|2022-02-08 11:57:20|421.28|418.88|420.95|418.55|421.28|418.88|420.95|418.55|0
1644321450000|2022-02-08 11:57:30|420.87|418.47|420.95|418.55|420.95|418.55|420.87|418.47|0
1644321460000|2022-02-08 11:57:40|420.87|418.47|420.95|418.55|420.95|418.55|420.87|418.47|0
1644321470000|2022-02-08 11:57:50|420.79|418.39|420.71|418.31|420.79|418.39|420.71|418.31|0
1644321480000|2022-02-08 11:58:00|421.03|418.63|421.03|418.63|421.11|418.71|421.03|418.63|0
1644321490000|2022-02-08 11:58:10|421.11|418.71|421.11|418.71|421.11|418.71|421.11|418.71|0
1644321500000|2022-02-08 11:58:20|421.03|418.63|420.95|418.55|421.03|418.63|420.95|418.55|0
1644321510000|2022-02-08 11:58:30|420.79|418.39|421.03|418.63|421.11|418.71|420.79|418.39|0
1644321520000|2022-02-08 11:58:40|421.11|418.71|421.03|418.63|421.2|418.8|421.03|418.63|0
1644321530000|2022-02-08 11:58:50|420.95|418.55|421.11|418.71|421.11|418.71|420.95|418.55|0
1644321550000|2022-02-08 11:59:10|420.95|418.55|421.03|418.63|421.11|418.71|420.95|418.55|0
1644321560000|2022-02-08 11:59:20|421.11|418.71|421.03|418.63|421.11|418.71|421.03|418.63|0
1644321570000|2022-02-08 11:59:30|420.95|418.55|421.11|418.71|421.11|418.71|420.95|418.55|0
1644321580000|2022-02-08 11:59:40|420.87|418.47|420.79|418.39|420.87|418.47|420.79|418.39|0
1644321590000|2022-02-08 11:59:50|420.87|418.47|419.97|417.57|420.87|418.47|419.97|417.57|0
1644321600000|2022-02-08 12:00:00|420.3|417.9|420.46|418.06|420.46|418.06|420.13|417.73|0
1644321610000|2022-02-08 12:00:10|420.38|417.98|420.3|417.9|420.38|417.98|420.3|417.9|0
1644321620000|2022-02-08 12:00:20|420.46|418.06|420.13|417.73|420.46|418.06|420.13|417.73|0
1644321630000|2022-02-08 12:00:30|420.3|417.9|420.13|417.73|420.3|417.9|419.97|417.57|0
1644321640000|2022-02-08 12:00:40|419.97|417.57|420.13|417.73|420.13|417.73|419.89|417.49|0
1644321650000|2022-02-08 12:00:50|420.3|417.9|420.3|417.9|420.3|417.9|420.13|417.73|0
1644321660000|2022-02-08 12:01:00|420.38|417.98|420.95|418.55|420.95|418.55|420.38|417.98|0
1644321670000|2022-02-08 12:01:10|420.79|418.39|420.79|418.39|420.79|418.39|420.71|418.31|0
1644321680000|2022-02-08 12:01:20|420.87|418.47|420.79|418.39|420.95|418.55|420.79|418.39|0
1644321690000|2022-02-08 12:01:30|420.95|418.55|421.11|418.71|421.11|418.71|420.95|418.55|0
1644321700000|2022-02-08 12:01:40|420.95|418.55|420.95|418.55|420.95|418.55|420.95|418.55|0
1644321710000|2022-02-08 12:01:50|420.78|418.38|420.78|418.38|420.78|418.38|420.78|418.38|0
1644321720000|2022-02-08 12:02:00|420.95|418.55|420.78|418.38|421.11|418.71|420.78|418.38|0
1644321730000|2022-02-08 12:02:10|420.3|417.9|420.46|418.06|420.46|418.06|420.3|417.9|0
1644321740000|2022-02-08 12:02:20|420.62|418.22|420.87|418.47|420.87|418.47|420.62|418.22|0
1644321750000|2022-02-08 12:02:30|421.11|418.71|421.11|418.71|421.2|418.8|421.11|418.71|0
1644321760000|2022-02-08 12:02:40|420.95|418.55|420.62|418.22|420.95|418.55|420.62|418.22|0
1644321770000|2022-02-08 12:02:50|420.54|418.14|420.62|418.22|420.62|418.22|420.54|418.14|0
1644321780000|2022-02-08 12:03:00|420.54|418.14|420.54|418.14|420.62|418.22|420.46|418.06|0
1644321790000|2022-02-08 12:03:10|420.46|418.06|420.54|418.14|420.62|418.22|420.46|418.06|0
1644321800000|2022-02-08 12:03:20|420.62|418.22|420.95|418.55|421.03|418.63|420.62|418.22|0
1644321810000|2022-02-08 12:03:30|421.11|418.71|420.87|418.47|421.11|418.71|420.87|418.47|0
1644321820000|2022-02-08 12:03:40|420.95|418.55|420.95|418.55|420.95|418.55|420.95|418.55|0
1644321830000|2022-02-08 12:03:50|421.11|418.71|422.23|419.83|422.23|419.83|420.95|418.55|0
1644321840000|2022-02-08 12:04:00|422.06|419.66|422.39|419.99|422.39|419.99|422.06|419.66|0
1644321850000|2022-02-08 12:04:10|422.47|420.07|422.55|420.15|422.72|420.32|422.47|420.07|0
1644321860000|2022-02-08 12:04:20|422.72|420.32|422.8|420.4|422.8|420.4|422.72|420.32|0
1644321870000|2022-02-08 12:04:30|422.88|420.48|422.88|420.48|422.88|420.48|422.88|420.48|0
1644321880000|2022-02-08 12:04:40|423.04|420.64|423.04|420.64|423.62|421.22|423.04|420.64|0
1644321890000|2022-02-08 12:04:50|423.21|420.81|423.7|421.3|423.7|421.3|423.21|420.81|0
1644321900000|2022-02-08 12:05:00|423.53|421.13|423.86|421.46|424.02|421.62|423.53|421.13|0
1644321910000|2022-02-08 12:05:10|423.21|420.81|423.21|420.81|423.21|420.81|423.21|420.81|0
1644321920000|2022-02-08 12:05:20|422.88|420.48|423.04|420.64|423.04|420.64|422.88|420.48|0
1644321930000|2022-02-08 12:05:30|423.37|420.97|423.21|420.81|423.45|421.05|423.21|420.81|0
1644321940000|2022-02-08 12:05:40|423.37|420.97|423.21|420.81|423.53|421.13|423.21|420.81|0
1644321950000|2022-02-08 12:05:50|423.37|420.97|423.53|421.13|423.69|421.29|423.37|420.97|0
1644321960000|2022-02-08 12:06:00|423.37|420.97|422.55|420.15|423.37|420.97|422.55|420.15|0
1644321970000|2022-02-08 12:06:10|422.47|420.07|421.74|419.34|422.47|420.07|421.74|419.34|0
1644321980000|2022-02-08 12:06:20|421.99|419.59|422.23|419.83|422.39|419.99|421.99|419.59|0
1644321990000|2022-02-08 12:06:30|422.39|419.99|422.39|419.99|422.39|419.99|422.39|419.99|0
1644322000000|2022-02-08 12:06:40|422.23|419.83|422.23|419.83|422.39|419.99|422.23|419.83|0
1644322010000|2022-02-08 12:06:50|422.55|420.15|422.39|419.99|422.55|420.15|422.23|419.83|0
1644322020000|2022-02-08 12:07:00|422.23|419.83|421.9|419.5|422.23|419.83|421.9|419.5|0
1644322030000|2022-02-08 12:07:10|421.74|419.34|421.57|419.17|421.9|419.5|421.57|419.17|0
1644322040000|2022-02-08 12:07:20|421.5|419.1|421.41|419.01|421.57|419.17|421.41|419.01|0
1644322050000|2022-02-08 12:07:30|421.57|419.17|421.57|419.17|421.66|419.26|421.57|419.17|0
1644322060000|2022-02-08 12:07:40|421.41|419.01|421.41|419.01|421.41|419.01|421.41|419.01|0
1644322070000|2022-02-08 12:07:50|421.57|419.17|421.41|419.01|421.66|419.26|421.41|419.01|0
1644322080000|2022-02-08 12:08:00|421.5|419.1|421.57|419.17|421.57|419.17|421.5|419.1|0
1644322090000|2022-02-08 12:08:10|422.06|419.66|422.06|419.66|422.06|419.66|422.06|419.66|0
1644322100000|2022-02-08 12:08:20|421.9|419.5|421.74|419.34|421.9|419.5|421.74|419.34|0
1644322110000|2022-02-08 12:08:30|421.57|419.17|421.66|419.26|421.66|419.26|421.57|419.17|0
1644322120000|2022-02-08 12:08:40|421.57|419.17|421.41|419.01|421.57|419.17|421.33|418.93|0
1644322130000|2022-02-08 12:08:50|421.25|418.85|421.57|419.17|421.57|419.17|421.25|418.85|0
1644322140000|2022-02-08 12:09:00|421.41|419.01|421.41|419.01|421.41|419.01|421.41|419.01|0
1644322150000|2022-02-08 12:09:10|421.33|418.93|421.41|419.01|421.41|419.01|421.33|418.93|0
1644322160000|2022-02-08 12:09:20|421.33|418.93|421.09|418.69|421.41|419.01|421.09|418.69|0
1644322170000|2022-02-08 12:09:30|421.41|419.01|421.25|418.85|421.41|419.01|421.25|418.85|0
1644322180000|2022-02-08 12:09:40|421.09|418.69|421.09|418.69|421.17|418.77|421.09|418.69|0
1644322190000|2022-02-08 12:09:50|421.01|418.61|421.25|418.85|421.25|418.85|421.01|418.61|0
1644322210000|2022-02-08 12:10:10|421.17|418.77|421.17|418.77|421.25|418.85|421.17|418.77|0
1644322220000|2022-02-08 12:10:20|421.25|418.85|421.33|418.93|421.41|419.01|421.08|418.68|0
1644322230000|2022-02-08 12:10:30|421.41|419.01|421.5|419.1|421.66|419.26|421.41|419.01|0
1644322240000|2022-02-08 12:10:40|421.41|419.01|421.41|419.01|421.41|419.01|421.33|418.93|0
1644322250000|2022-02-08 12:10:50|421.25|418.85|421.25|418.85|421.41|419.01|421.25|418.85|0
1644322260000|2022-02-08 12:11:00|421.49|419.09|421.66|419.26|421.74|419.34|421.49|419.09|0
1644322270000|2022-02-08 12:11:10|421.57|419.17|421.41|419.01|421.57|419.17|421.41|419.01|0
1644322280000|2022-02-08 12:11:20|421.57|419.17|421.74|419.34|421.74|419.34|421.57|419.17|0
1644322290000|2022-02-08 12:11:30|421.57|419.17|421.57|419.17|421.57|419.17|421.49|419.09|0
1644322300000|2022-02-08 12:11:40|421.74|419.34|421.74|419.34|421.74|419.34|421.74|419.34|0
1644322310000|2022-02-08 12:11:50|421.9|419.5|421.9|419.5|421.9|419.5|421.9|419.5|0
1644322330000|2022-02-08 12:12:10|421.74|419.34|421.74|419.34|421.74|419.34|421.74|419.34|0
1644322340000|2022-02-08 12:12:20|421.49|419.09|421.41|419.01|421.57|419.17|421.41|419.01|0
1644322350000|2022-02-08 12:12:30|421.57|419.17|421.41|419.01|421.66|419.26|421.41|419.01|0
1644322360000|2022-02-08 12:12:40|421.17|418.77|421.17|418.77|421.17|418.77|421.17|418.77|0
1644322370000|2022-02-08 12:12:50|421.25|418.85|421.25|418.85|421.25|418.85|421.25|418.85|0
1644322380000|2022-02-08 12:13:00|421.66|419.26|421.9|419.5|421.9|419.5|421.66|419.26|0
1644322390000|2022-02-08 12:13:10|421.82|419.42|421.57|419.17|421.9|419.5|421.57|419.17|0
1644322400000|2022-02-08 12:13:20|421.74|419.34|421.98|419.58|421.98|419.58|421.74|419.34|0
1644322410000|2022-02-08 12:13:30|421.82|419.42|421.57|419.17|421.82|419.42|421.57|419.17|0
1644322430000|2022-02-08 12:13:50|421.49|419.09|421.25|418.85|421.49|419.09|421.25|418.85|0
1644322440000|2022-02-08 12:14:00|421.08|418.68|421.08|418.68|421.08|418.68|420.92|418.52|0
1644322450000|2022-02-08 12:14:10|421.25|418.85|420.92|418.52|421.25|418.85|420.92|418.52|0
1644322460000|2022-02-08 12:14:20|420.76|418.36|420.6|418.2|420.76|418.36|420.6|418.2|0
1644322470000|2022-02-08 12:14:30|420.35|417.95|420.43|418.03|420.52|418.12|420.35|417.95|0
1644322480000|2022-02-08 12:14:40|420.6|418.2|420.76|418.36|420.76|418.36|420.6|418.2|0
1644322490000|2022-02-08 12:14:50|420.92|418.52|420.76|418.36|420.92|418.52|420.76|418.36|0
1644322500000|2022-02-08 12:15:00|420.92|418.52|420.76|418.36|420.92|418.52|420.76|418.36|0
1644322510000|2022-02-08 12:15:10|421.08|418.68|421.41|419.01|421.57|419.17|421.08|418.68|0
1644322520000|2022-02-08 12:15:20|421.73|419.33|421.98|419.58|421.98|419.58|421.73|419.33|0
1644322530000|2022-02-08 12:15:30|422.06|419.66|422.06|419.66|422.06|419.66|421.9|419.5|0
1644322540000|2022-02-08 12:15:40|422.31|419.91|423.04|420.64|423.04|420.64|422.31|419.91|0
1644322550000|2022-02-08 12:15:50|422.88|420.48|422.71|420.31|422.88|420.48|422.71|420.31|0
1644322560000|2022-02-08 12:16:00|422.88|420.48|423.45|421.05|423.53|421.13|422.88|420.48|0
1644322570000|2022-02-08 12:16:10|423.53|421.13|423.2|420.8|423.53|421.13|423.2|420.8|0
1644322580000|2022-02-08 12:16:20|423.12|420.72|423.36|420.96|423.36|420.96|423.04|420.64|0
1644322590000|2022-02-08 12:16:30|423.2|420.8|423.45|421.05|423.45|421.05|423.2|420.8|0
1644322600000|2022-02-08 12:16:40|423.53|421.13|424.84|422.44|424.84|422.44|423.53|421.13|0
1644322610000|2022-02-08 12:16:50|425|422.6|425|422.6|425|422.6|425|422.6|0
1644322620000|2022-02-08 12:17:00|424.67|422.27|424.84|422.44|424.84|422.44|424.51|422.11|0
1644322630000|2022-02-08 12:17:10|424.67|422.27|424.51|422.11|424.84|422.44|424.51|422.11|0
1644322640000|2022-02-08 12:17:20|424.84|422.44|424.76|422.36|425|422.6|424.76|422.36|0
1644322650000|2022-02-08 12:17:30|424.67|422.27|424.67|422.27|424.67|422.27|424.59|422.19|0
1644322660000|2022-02-08 12:17:40|424.83|422.43|425.33|422.93|425.33|422.93|424.83|422.43|0
1644322670000|2022-02-08 12:17:50|425.49|423.09|425.25|422.85|425.82|423.42|425.25|422.85|0
1644322680000|2022-02-08 12:18:00|425|422.6|424.92|422.52|425|422.6|424.83|422.43|0
1644322690000|2022-02-08 12:18:10|424.67|422.27|424.76|422.36|424.76|422.36|424.67|422.27|0
1644322700000|2022-02-08 12:18:20|425|422.6|425|422.6|425.16|422.76|425|422.6|0
1644322710000|2022-02-08 12:18:30|424.83|422.43|424.92|422.52|424.92|422.52|424.83|422.43|0
1644322720000|2022-02-08 12:18:40|425|422.6|424.76|422.36|425|422.6|424.67|422.27|0
1644322730000|2022-02-08 12:18:50|424.67|422.27|424.51|422.11|424.83|422.43|424.51|422.11|0
1644322740000|2022-02-08 12:19:00|424.83|422.43|424.51|422.11|424.83|422.43|424.51|422.11|0
1644322750000|2022-02-08 12:19:10|424.43|422.03|423.69|421.29|424.43|422.03|423.69|421.29|0
1644322760000|2022-02-08 12:19:20|423.61|421.21|423.36|420.96|423.61|421.21|423.36|420.96|0
1644322770000|2022-02-08 12:19:30|423.45|421.05|423.12|420.72|423.45|421.05|423.12|420.72|0
1644322780000|2022-02-08 12:19:40|423.2|420.8|422.71|420.31|423.2|420.8|422.71|420.31|0
1644322790000|2022-02-08 12:19:50|422.87|420.47|422.71|420.31|422.87|420.47|422.71|420.31|0
1644322800000|2022-02-08 12:20:00|422.8|420.4|422.87|420.47|422.87|420.47|422.8|420.4|0
1644322810000|2022-02-08 12:20:10|422.96|420.56|423.2|420.8|423.2|420.8|422.87|420.47|0
1644322820000|2022-02-08 12:20:20|423.04|420.64|423.36|420.96|423.45|421.05|423.04|420.64|0
1644322830000|2022-02-08 12:20:30|423.45|421.05|423.53|421.13|423.53|421.13|423.45|421.05|0
1644322840000|2022-02-08 12:20:40|423.85|421.45|423.61|421.21|424.02|421.62|423.61|421.21|0
1644322850000|2022-02-08 12:20:50|423.85|421.45|424.67|422.27|424.67|422.27|423.85|421.45|0
1644322860000|2022-02-08 12:21:00|424.83|422.43|424.67|422.27|424.83|422.43|424.67|422.27|0
1644322870000|2022-02-08 12:21:10|424.51|422.11|424.59|422.19|424.67|422.27|424.51|422.11|0
1644322880000|2022-02-08 12:21:20|424.51|422.11|425|422.6|425|422.6|424.51|422.11|0
1644322890000|2022-02-08 12:21:30|425.32|422.92|424.92|422.52|425.32|422.92|424.67|422.27|0
1644322900000|2022-02-08 12:21:40|425|422.6|424.51|422.11|425|422.6|424.34|421.94|0
1644322910000|2022-02-08 12:21:50|424.59|422.19|424.34|421.94|424.67|422.27|424.34|421.94|0
1644322920000|2022-02-08 12:22:00|424.51|422.11|424.51|422.11|424.51|422.11|424.51|422.11|0
1644322930000|2022-02-08 12:22:10|424.59|422.19|424.51|422.11|424.59|422.19|424.51|422.11|0
1644322940000|2022-02-08 12:22:20|424.34|421.94|424.02|421.62|424.34|421.94|423.94|421.54|0
1644322950000|2022-02-08 12:22:30|424.18|421.78|424.51|422.11|424.51|422.11|424.18|421.78|0
1644322960000|2022-02-08 12:22:40|424.92|422.52|425.16|422.76|425.16|422.76|424.83|422.43|0
1644322970000|2022-02-08 12:22:50|425|422.6|425.08|422.68|425.08|422.68|425|422.6|0
1644322980000|2022-02-08 12:23:00|425|422.6|425.25|422.85|425.25|422.85|425|422.6|0
1644322990000|2022-02-08 12:23:10|425.16|422.76|425.32|422.92|425.32|422.92|425.16|422.76|0
1644323000000|2022-02-08 12:23:20|425.25|422.85|425.32|422.92|425.32|422.92|425.16|422.76|0
1644323010000|2022-02-08 12:23:30|425.49|423.09|425.16|422.76|425.49|423.09|425|422.6|0
1644323020000|2022-02-08 12:23:40|425.32|422.92|425.49|423.09|425.49|423.09|425.32|422.92|0
1644323030000|2022-02-08 12:23:50|425.32|422.92|425|422.6|425.32|422.92|425|422.6|0
1644323040000|2022-02-08 12:24:00|425.08|422.68|425|422.6|425.08|422.68|425|422.6|0
1644323050000|2022-02-08 12:24:10|425.08|422.68|425.16|422.76|425.16|422.76|424.83|422.43|0
1644323060000|2022-02-08 12:24:20|425.49|423.09|425.81|423.41|425.81|423.41|425.49|423.09|0
1644323070000|2022-02-08 12:24:30|425.9|423.5|425.98|423.58|426.14|423.74|425.9|423.5|0
1644323080000|2022-02-08 12:24:40|426.14|423.74|425.98|423.58|426.14|423.74|425.98|423.58|0
1644323090000|2022-02-08 12:24:50|425.9|423.5|425|422.6|425.9|423.5|425|422.6|0
1644323100000|2022-02-08 12:25:00|424.83|422.43|425|422.6|425|422.6|424.83|422.43|0
1644323110000|2022-02-08 12:25:10|425.16|422.76|425.16|422.76|425.16|422.76|425.16|422.76|0
1644323120000|2022-02-08 12:25:20|425.08|422.68|425.16|422.76|425.16|422.76|425.08|422.68|0
1644323130000|2022-02-08 12:25:30|425.49|423.09|425.98|423.58|425.98|423.58|425.49|423.09|0
1644323140000|2022-02-08 12:25:40|425.81|423.41|425.32|422.92|425.81|423.41|425.32|422.92|0
1644323150000|2022-02-08 12:25:50|425.41|423.01|425.57|423.17|425.57|423.17|425.41|423.01|0
1644323160000|2022-02-08 12:26:00|425.32|422.92|425.16|422.76|425.32|422.92|425.16|422.76|0
1644323170000|2022-02-08 12:26:10|425.24|422.84|424.43|422.03|425.24|422.84|424.43|422.03|0
1644323180000|2022-02-08 12:26:20|424.5|422.1|424.34|421.94|424.5|422.1|424.34|421.94|0
1644323200000|2022-02-08 12:26:40|424.43|422.03|424.67|422.27|424.67|422.27|424.34|421.94|0
1644323210000|2022-02-08 12:26:50|424.92|422.52|424.5|422.1|424.92|422.52|424.5|422.1|0
1644323220000|2022-02-08 12:27:00|424.34|421.94|424.34|421.94|424.34|421.94|424.34|421.94|0
1644323230000|2022-02-08 12:27:10|424.18|421.78|424.34|421.94|424.34|421.94|424.18|421.78|0
1644323240000|2022-02-08 12:27:20|424.26|421.86|424.34|421.94|424.34|421.94|424.01|421.61|0
1644323250000|2022-02-08 12:27:30|424.5|422.1|424.59|422.19|424.67|422.27|424.5|422.1|0
1644323260000|2022-02-08 12:27:40|424.5|422.1|424.59|422.19|424.67|422.27|424.5|422.1|0
1644323270000|2022-02-08 12:27:50|424.5|422.1|424.5|422.1|424.5|422.1|424.34|421.94|0
1644323280000|2022-02-08 12:28:00|424.34|421.94|424.5|422.1|424.5|422.1|424.34|421.94|0
1644323290000|2022-02-08 12:28:10|424.43|422.03|424.43|422.03|424.43|422.03|424.34|421.94|0
1644323300000|2022-02-08 12:28:20|424.34|421.94|423.69|421.29|424.34|421.94|423.69|421.29|0
1644323310000|2022-02-08 12:28:30|423.85|421.45|424.01|421.61|424.01|421.61|423.85|421.45|0
1644323320000|2022-02-08 12:28:40|423.94|421.54|423.94|421.54|423.94|421.54|423.94|421.54|0
1644323330000|2022-02-08 12:28:50|423.85|421.45|423.85|421.45|423.85|421.45|423.85|421.45|0
1644323340000|2022-02-08 12:29:00|423.94|421.54|423.77|421.37|423.94|421.54|423.69|421.29|0
1644323350000|2022-02-08 12:29:10|423.69|421.29|423.69|421.29|423.69|421.29|423.69|421.29|0
1644323360000|2022-02-08 12:29:20|423.61|421.21|423.69|421.29|423.69|421.29|423.36|420.96|0
1644323370000|2022-02-08 12:29:30|423.85|421.45|423.69|421.29|423.85|421.45|423.69|421.29|0
1644323380000|2022-02-08 12:29:40|423.61|421.21|423.44|421.04|423.61|421.21|423.44|421.04|0
1644323390000|2022-02-08 12:29:50|423.52|421.12|423.52|421.12|423.52|421.12|423.36|420.96|0
1644323400000|2022-02-08 12:30:00|424.01|421.61|424.18|421.78|424.18|421.78|423.85|421.45|0
1644323410000|2022-02-08 12:30:10|424.01|421.61|423.36|420.96|424.01|421.61|423.36|420.96|0
1644323420000|2022-02-08 12:30:20|423.2|420.8|423.28|420.88|423.28|420.88|423.2|420.8|0
1644323430000|2022-02-08 12:30:30|423.2|420.8|423.2|420.8|423.36|420.96|423.2|420.8|0
1644323440000|2022-02-08 12:30:40|423.12|420.72|423.03|420.63|423.12|420.72|422.95|420.55|0
1644323450000|2022-02-08 12:30:50|423.2|420.8|423.03|420.63|423.2|420.8|423.03|420.63|0
1644323460000|2022-02-08 12:31:00|422.87|420.47|422.87|420.47|422.87|420.47|422.87|420.47|0
1644323490000|2022-02-08 12:31:30|422.71|420.31|422.71|420.31|422.71|420.31|422.54|420.14|0
1644323500000|2022-02-08 12:31:40|422.87|420.47|422.63|420.23|422.87|420.47|422.54|420.14|0
1644323510000|2022-02-08 12:31:50|422.71|420.31|422.71|420.31|422.71|420.31|422.54|420.14|0
1644323520000|2022-02-08 12:32:00|422.38|419.98|422.3|419.9|422.54|420.14|422.3|419.9|0
1644323530000|2022-02-08 12:32:10|422.22|419.82|422.54|420.14|422.54|420.14|422.22|419.82|0
1644323540000|2022-02-08 12:32:20|422.38|419.98|422.46|420.06|422.54|420.14|422.38|419.98|0
1644323550000|2022-02-08 12:32:30|422.38|419.98|422.22|419.82|422.38|419.98|422.05|419.65|0
1644323560000|2022-02-08 12:32:40|422.3|419.9|422.38|419.98|422.38|419.98|422.3|419.9|0
1644323570000|2022-02-08 12:32:50|422.22|419.82|422.3|419.9|422.38|419.98|422.22|419.82|0
1644323580000|2022-02-08 12:33:00|422.22|419.82|422.95|420.55|422.95|420.55|422.22|419.82|0
1644323590000|2022-02-08 12:33:10|423.2|420.8|423.69|421.29|423.69|421.29|423.2|420.8|0
1644323600000|2022-02-08 12:33:20|423.2|420.8|422.87|420.47|423.2|420.8|422.87|420.47|0
1644323610000|2022-02-08 12:33:30|422.95|420.55|422.95|420.55|423.03|420.63|422.95|420.55|0
1644323620000|2022-02-08 12:33:40|422.87|420.47|423.03|420.63|423.03|420.63|422.87|420.47|0
1644323630000|2022-02-08 12:33:50|423.12|420.72|423.03|420.63|423.12|420.72|422.95|420.55|0
1644323640000|2022-02-08 12:34:00|423.12|420.72|423.03|420.63|423.2|420.8|423.03|420.63|0
1644323650000|2022-02-08 12:34:10|423.12|420.72|422.22|419.82|423.12|420.72|422.22|419.82|0
1644323670000|2022-02-08 12:34:30|422.3|419.9|422.46|420.06|422.54|420.14|422.3|419.9|0
1644323680000|2022-02-08 12:34:40|422.71|420.31|422.87|420.47|422.87|420.47|422.46|420.06|0
1644323690000|2022-02-08 12:34:50|422.71|420.31|422.79|420.39|422.87|420.47|422.71|420.31|0
1644323700000|2022-02-08 12:35:00|422.71|420.31|422.79|420.39|422.79|420.39|422.71|420.31|0
1644323710000|2022-02-08 12:35:10|422.87|420.47|422.38|419.98|422.87|420.47|422.38|419.98|0
1644323720000|2022-02-08 12:35:20|422.46|420.06|422.63|420.23|422.63|420.23|422.46|420.06|0
1644323730000|2022-02-08 12:35:30|422.71|420.31|422.46|420.06|422.71|420.31|422.46|420.06|0
1644323740000|2022-02-08 12:35:40|422.71|420.31|422.46|420.06|422.71|420.31|422.38|419.98|0
1644323750000|2022-02-08 12:35:50|422.54|420.14|422.7|420.3|422.7|420.3|422.54|420.14|0
1644323760000|2022-02-08 12:36:00|422.87|420.47|422.87|420.47|422.87|420.47|422.87|420.47|0
1644323770000|2022-02-08 12:36:10|422.79|420.39|422.7|420.3|422.87|420.47|422.7|420.3|0
1644323780000|2022-02-08 12:36:20|422.79|420.39|426.16|423.76|426.16|423.76|422.7|420.3|0
1644323790000|2022-02-08 12:36:30|424.96|422.56|424.72|422.32|424.96|422.56|424.72|422.32|0
1644323800000|2022-02-08 12:36:40|424.47|422.07|424.31|421.91|424.47|422.07|424.31|421.91|0
1644323810000|2022-02-08 12:36:50|424.56|422.16|425.29|422.89|425.29|422.89|424.56|422.16|0
1644323820000|2022-02-08 12:37:00|425.05|422.65|424.96|422.56|425.05|422.65|424.96|422.56|0
1644323830000|2022-02-08 12:37:10|425.13|422.73|424.8|422.4|425.13|422.73|424.8|422.4|0
1644323840000|2022-02-08 12:37:20|424.88|422.48|424.8|422.4|424.88|422.48|424.8|422.4|0
1644323850000|2022-02-08 12:37:30|424.72|422.32|424.47|422.07|424.8|422.4|424.47|422.07|0
1644323860000|2022-02-08 12:37:40|424.96|422.56|424.96|422.56|425.13|422.73|424.96|422.56|0
1644323870000|2022-02-08 12:37:50|424.8|422.4|424.72|422.32|424.8|422.4|424.64|422.24|0
1644323880000|2022-02-08 12:38:00|424.64|422.24|424.47|422.07|424.8|422.4|424.47|422.07|0
1644323890000|2022-02-08 12:38:10|424.64|422.24|424.31|421.91|424.64|422.24|424.31|421.91|0
1644323900000|2022-02-08 12:38:20|424.64|422.24|425.13|422.73|425.13|422.73|424.64|422.24|0
1644323910000|2022-02-08 12:38:30|424.96|422.56|424.72|422.32|424.96|422.56|424.64|422.24|0
1644323920000|2022-02-08 12:38:40|424.8|422.4|424.88|422.48|424.96|422.56|424.8|422.4|0
1644323930000|2022-02-08 12:38:50|424.72|422.32|424.64|422.24|424.8|422.4|424.47|422.07|0
1644323940000|2022-02-08 12:39:00|424.8|422.4|424.8|422.4|424.8|422.4|424.8|422.4|0
1644323950000|2022-02-08 12:39:10|424.64|422.24|424.8|422.4|424.96|422.56|424.64|422.24|0
1644323960000|2022-02-08 12:39:20|424.72|422.32|424.47|422.07|424.72|422.32|424.47|422.07|0
1644323970000|2022-02-08 12:39:30|424.39|421.99|424.39|421.99|424.39|421.99|424.39|421.99|0
1644323980000|2022-02-08 12:39:40|424.31|421.91|423.98|421.58|424.31|421.91|423.98|421.58|0
1644323990000|2022-02-08 12:39:50|423.91|421.51|423.91|421.51|423.98|421.58|423.91|421.51|0
1644324000000|2022-02-08 12:40:00|423.82|421.42|424.64|422.24|424.8|422.4|423.82|421.42|0
1644324010000|2022-02-08 12:40:10|424.72|422.32|424.64|422.24|424.72|422.32|424.56|422.16|0
1644324020000|2022-02-08 12:40:20|424.96|422.56|424.8|422.4|424.96|422.56|424.8|422.4|0
1644324030000|2022-02-08 12:40:30|425.12|422.72|424.96|422.56|425.12|422.72|424.96|422.56|0
1644324040000|2022-02-08 12:40:40|425.05|422.65|424.96|422.56|425.05|422.65|424.96|422.56|0
1644324050000|2022-02-08 12:40:50|425.29|422.89|425.45|423.05|425.45|423.05|425.29|422.89|0
1644324060000|2022-02-08 12:41:00|425.54|423.14|425.61|423.21|425.61|423.21|425.54|423.14|0
1644324070000|2022-02-08 12:41:10|425.78|423.38|425.45|423.05|425.78|423.38|425.45|423.05|0
1644324080000|2022-02-08 12:41:20|425.29|422.89|425.12|422.72|425.29|422.89|425.12|422.72|0
1644324090000|2022-02-08 12:41:30|424.96|422.56|424.96|422.56|424.96|422.56|424.88|422.48|0
1644324100000|2022-02-08 12:41:40|425.12|422.72|425.12|422.72|425.29|422.89|425.12|422.72|0
1644324110000|2022-02-08 12:41:50|425.29|422.89|425.29|422.89|425.29|422.89|425.12|422.72|0
1644324120000|2022-02-08 12:42:00|425.12|422.72|425.37|422.97|425.37|422.97|425.12|422.72|0
1644324130000|2022-02-08 12:42:10|425.45|423.05|425.45|423.05|425.45|423.05|425.37|422.97|0
1644324140000|2022-02-08 12:42:20|425.53|423.13|425.29|422.89|425.53|423.13|425.29|422.89|0
1644324150000|2022-02-08 12:42:30|425.37|422.97|425.45|423.05|425.45|423.05|425.37|422.97|0
1644324160000|2022-02-08 12:42:40|425.37|422.97|424.96|422.56|425.37|422.97|424.88|422.48|0
1644324170000|2022-02-08 12:42:50|424.8|422.4|424.39|421.99|424.8|422.4|424.39|421.99|0
1644324180000|2022-02-08 12:43:00|424.31|421.91|424.47|422.07|424.63|422.23|424.31|421.91|0
1644324190000|2022-02-08 12:43:10|424.63|422.23|424.47|422.07|424.63|422.23|424.31|421.91|0
1644324200000|2022-02-08 12:43:20|424.39|421.99|424.15|421.75|424.39|421.99|424.15|421.75|0
1644324210000|2022-02-08 12:43:30|423.98|421.58|424.07|421.67|424.07|421.67|423.98|421.58|0
1644324220000|2022-02-08 12:43:40|424.15|421.75|424.15|421.75|424.31|421.91|424.15|421.75|0
1644324230000|2022-02-08 12:43:50|423.98|421.58|424.15|421.75|424.15|421.75|423.98|421.58|0
1644324240000|2022-02-08 12:44:00|424.47|422.07|424.63|422.23|424.63|422.23|424.47|422.07|0
1644324270000|2022-02-08 12:44:30|424.47|422.07|424.63|422.23|424.63|422.23|424.47|422.07|0
1644324280000|2022-02-08 12:44:40|424.47|422.07|425.12|422.72|425.12|422.72|424.47|422.07|0
1644324290000|2022-02-08 12:44:50|425.21|422.81|425.37|422.97|425.37|422.97|425.12|422.72|0
1644324300000|2022-02-08 12:45:00|425.61|423.21|425.61|423.21|425.61|423.21|425.53|423.13|0
1644324310000|2022-02-08 12:45:10|425.94|423.54|425.78|423.38|425.94|423.54|425.78|423.38|0
1644324320000|2022-02-08 12:45:20|425.61|423.21|425.12|422.72|425.61|423.21|424.96|422.56|0
1644324330000|2022-02-08 12:45:30|425.29|422.89|425.29|422.89|425.29|422.89|424.96|422.56|0
1644324340000|2022-02-08 12:45:40|425.12|422.72|425.37|422.97|425.37|422.97|425.12|422.72|0
1644324350000|2022-02-08 12:45:50|425.29|422.89|425.61|423.21|425.61|423.21|425.29|422.89|0
1644324360000|2022-02-08 12:46:00|425.45|423.05|425.45|423.05|425.45|423.05|425.29|422.89|0
1644324370000|2022-02-08 12:46:10|425.37|422.97|425.77|423.37|425.77|423.37|425.37|422.97|0
1644324390000|2022-02-08 12:46:30|425.94|423.54|425.94|423.54|425.94|423.54|425.86|423.46|0
1644324400000|2022-02-08 12:46:40|425.77|423.37|425.77|423.37|425.94|423.54|425.77|423.37|0
1644324410000|2022-02-08 12:46:50|425.94|423.54|425.7|423.3|425.94|423.54|425.7|423.3|0
1644324420000|2022-02-08 12:47:00|425.61|423.21|425.61|423.21|425.61|423.21|425.61|423.21|0
1644324430000|2022-02-08 12:47:10|425.29|422.89|425.21|422.81|425.37|422.97|425.21|422.81|0
1644324440000|2022-02-08 12:47:20|425.37|422.97|425.12|422.72|425.37|422.97|425.12|422.72|0
1644324450000|2022-02-08 12:47:30|425.21|422.81|424.96|422.56|425.21|422.81|424.96|422.56|0
1644324460000|2022-02-08 12:47:40|425.04|422.64|425.04|422.64|425.12|422.72|425.04|422.64|0
1644324470000|2022-02-08 12:47:50|424.88|422.48|424.88|422.48|424.96|422.56|424.88|422.48|0
1644324480000|2022-02-08 12:48:00|424.72|422.32|425.12|422.72|425.21|422.81|424.72|422.32|0
1644324490000|2022-02-08 12:48:10|424.63|422.23|424.55|422.15|424.8|422.4|424.55|422.15|0
1644324500000|2022-02-08 12:48:20|424.31|421.91|424.47|422.07|424.47|422.07|424.31|421.91|0
1644324510000|2022-02-08 12:48:30|424.63|422.23|424.31|421.91|424.63|422.23|424.31|421.91|0
1644324520000|2022-02-08 12:48:40|424.14|421.74|424.31|421.91|424.31|421.91|424.14|421.74|0
1644324530000|2022-02-08 12:48:50|424.14|421.74|424.14|421.74|424.14|421.74|424.14|421.74|0
1644324540000|2022-02-08 12:49:00|424.31|421.91|424.55|422.15|424.55|422.15|424.31|421.91|0
1644324550000|2022-02-08 12:49:10|424.63|422.23|424.47|422.07|424.63|422.23|424.47|422.07|0
1644324560000|2022-02-08 12:49:20|424.39|421.99|424.47|422.07|424.47|422.07|424.39|421.99|0
1644324570000|2022-02-08 12:49:30|424.8|422.4|424.63|422.23|424.8|422.4|424.47|422.07|0
1644324580000|2022-02-08 12:49:40|424.47|422.07|424.47|422.07|424.63|422.23|424.47|422.07|0
1644324590000|2022-02-08 12:49:50|424.55|422.15|424.47|422.07|424.55|422.15|424.47|422.07|0
1644324600000|2022-02-08 12:50:00|424.39|421.99|424.31|421.91|424.39|421.99|424.31|421.91|0
1644324610000|2022-02-08 12:50:10|424.39|421.99|424.14|421.74|424.39|421.99|424.14|421.74|0
1644324620000|2022-02-08 12:50:20|424.31|421.91|424.47|422.07|424.47|422.07|424.31|421.91|0
1644324630000|2022-02-08 12:50:30|424.63|422.23|424.55|422.15|424.63|422.23|424.39|421.99|0
1644324640000|2022-02-08 12:50:40|424.47|422.07|424.47|422.07|424.47|422.07|424.31|421.91|0
1644324650000|2022-02-08 12:50:50|424.31|421.91|424.31|421.91|424.31|421.91|424.31|421.91|0
1644324660000|2022-02-08 12:51:00|424.39|421.99|424.39|421.99|424.47|422.07|424.14|421.74|0
1644324670000|2022-02-08 12:51:10|424.14|421.74|424.14|421.74|424.14|421.74|423.98|421.58|0
1644324680000|2022-02-08 12:51:20|424.31|421.91|424.31|421.91|424.31|421.91|424.14|421.74|0
1644324690000|2022-02-08 12:51:30|424.47|422.07|424.47|422.07|424.55|422.15|424.47|422.07|0
1644324700000|2022-02-08 12:51:40|424.63|422.23|424.47|422.07|424.63|422.23|424.47|422.07|0
1644324710000|2022-02-08 12:51:50|424.79|422.39|424.96|422.56|425.12|422.72|424.79|422.39|0
1644324720000|2022-02-08 12:52:00|425.04|422.64|425.45|423.05|425.45|423.05|425.04|422.64|0
1644324730000|2022-02-08 12:52:10|425.28|422.88|424.96|422.56|425.28|422.88|424.96|422.56|0
1644324740000|2022-02-08 12:52:20|425.12|422.72|425.12|422.72|425.12|422.72|425.12|422.72|0
1644324750000|2022-02-08 12:52:30|425.2|422.8|425.28|422.88|425.28|422.88|425.2|422.8|0
1644324760000|2022-02-08 12:52:40|425.2|422.8|425.45|423.05|425.45|423.05|425.2|422.8|0
1644324770000|2022-02-08 12:52:50|425.61|423.21|425.28|422.88|425.61|423.21|425.28|422.88|0
1644324780000|2022-02-08 12:53:00|425.12|422.72|425.61|423.21|425.61|423.21|425.12|422.72|0
1644324790000|2022-02-08 12:53:10|425.53|423.13|426.02|423.62|426.02|423.62|425.53|423.13|0
1644324800000|2022-02-08 12:53:20|426.1|423.7|426.1|423.7|426.26|423.86|426.1|423.7|0
1644324810000|2022-02-08 12:53:30|425.94|423.54|425.61|423.21|425.94|423.54|425.61|423.21|0
1644324820000|2022-02-08 12:53:40|425.45|423.05|425.45|423.05|425.61|423.21|425.45|423.05|0
1644324830000|2022-02-08 12:53:50|425.28|422.88|425.12|422.72|425.28|422.88|425.12|422.72|0
1644324840000|2022-02-08 12:54:00|425.28|422.88|424.96|422.56|425.28|422.88|424.96|422.56|0
1644324850000|2022-02-08 12:54:10|424.88|422.48|424.88|422.48|424.88|422.48|424.88|422.48|0
1644324860000|2022-02-08 12:54:20|424.96|422.56|425.28|422.88|425.45|423.05|424.96|422.56|0
1644324870000|2022-02-08 12:54:30|425.37|422.97|425.28|422.88|425.37|422.97|425.28|422.88|0
1644324880000|2022-02-08 12:54:40|425.45|423.05|425.45|423.05|425.45|423.05|425.28|422.88|0
1644324890000|2022-02-08 12:54:50|425.28|422.88|425.04|422.64|425.28|422.88|425.04|422.64|0
1644324900000|2022-02-08 12:55:00|425.12|422.72|425.28|422.88|425.45|423.05|425.12|422.72|0
1644324910000|2022-02-08 12:55:10|425.61|423.21|425.61|423.21|425.61|423.21|425.45|423.05|0
1644324920000|2022-02-08 12:55:20|425.45|423.05|425.28|422.88|425.45|423.05|425.28|422.88|0
1644324930000|2022-02-08 12:55:30|425.45|423.05|425.45|423.05|425.45|423.05|425.45|423.05|0
1644324940000|2022-02-08 12:55:40|425.37|422.97|425.28|422.88|425.45|423.05|425.28|422.88|0
1644324950000|2022-02-08 12:55:50|425.45|423.05|425.28|422.88|425.45|423.05|425.28|422.88|0
1644324960000|2022-02-08 12:56:00|425.12|422.72|425.45|423.05|425.45|423.05|425.12|422.72|0
1644324970000|2022-02-08 12:56:10|425.44|423.04|425.28|422.88|425.44|423.04|425.28|422.88|0
1644324980000|2022-02-08 12:56:20|425.12|422.72|425.12|422.72|425.12|422.72|424.96|422.56|0
1644325000000|2022-02-08 12:56:40|425.04|422.64|425.12|422.72|425.28|422.88|425.04|422.64|0
1644325010000|2022-02-08 12:56:50|425.2|422.8|425.2|422.8|425.2|422.8|425.2|422.8|0
1644325020000|2022-02-08 12:57:00|425.12|422.72|425.12|422.72|425.12|422.72|425.12|422.72|0
1644325030000|2022-02-08 12:57:10|425.04|422.64|425.04|422.64|425.12|422.72|425.04|422.64|0
1644325040000|2022-02-08 12:57:20|424.96|422.56|425.12|422.72|425.12|422.72|424.96|422.56|0
1644325050000|2022-02-08 12:57:30|425.28|422.88|424.96|422.56|425.28|422.88|424.96|422.56|0
1644325060000|2022-02-08 12:57:40|424.79|422.39|424.79|422.39|424.79|422.39|424.63|422.23|0
1644325070000|2022-02-08 12:57:50|424.63|422.23|423.81|421.41|424.63|422.23|423.81|421.41|0
1644325080000|2022-02-08 12:58:00|423.74|421.34|423.57|421.17|423.74|421.34|423.57|421.17|0
1644325090000|2022-02-08 12:58:10|423.65|421.25|423|420.6|423.81|421.41|423|420.6|0
1644325100000|2022-02-08 12:58:20|422.84|420.44|423|420.6|423|420.6|422.84|420.44|0
1644325110000|2022-02-08 12:58:30|423.16|420.76|423|420.6|423.16|420.76|423|420.6|0
1644325120000|2022-02-08 12:58:40|422.84|420.44|422.84|420.44|422.92|420.52|422.84|420.44|0
1644325130000|2022-02-08 12:58:50|422.68|420.28|423|420.6|423|420.6|422.68|420.28|0
1644325140000|2022-02-08 12:59:00|422.84|420.44|422.92|420.52|422.92|420.52|422.84|420.44|0
1644325150000|2022-02-08 12:59:10|422.84|420.44|423|420.6|423|420.6|422.84|420.44|0
1644325160000|2022-02-08 12:59:20|423.16|420.76|422.92|420.52|423.16|420.76|422.92|420.52|0
1644325170000|2022-02-08 12:59:30|423|420.6|423|420.6|423|420.6|423|420.6|0
1644325180000|2022-02-08 12:59:40|422.84|420.44|423|420.6|423|420.6|422.84|420.44|0
1644325190000|2022-02-08 12:59:50|422.84|420.44|423.16|420.76|423.16|420.76|422.84|420.44|0
1644325200000|2022-02-08 13:00:00|423.25|420.85|423|420.6|423.33|420.93|423|420.6|0
1644325210000|2022-02-08 13:00:10|423.16|420.76|423.65|421.25|423.65|421.25|423.16|420.76|0
1644325220000|2022-02-08 13:00:20|423.49|421.09|423.16|420.76|423.49|421.09|423.16|420.76|0
1644325230000|2022-02-08 13:00:30|423.33|420.93|423.33|420.93|423.49|421.09|423.33|420.93|0
1644325240000|2022-02-08 13:00:40|423.16|420.76|423.16|420.76|423.16|420.76|423.16|420.76|0
1644325250000|2022-02-08 13:00:50|423|420.6|422.67|420.27|423|420.6|422.67|420.27|0
1644325260000|2022-02-08 13:01:00|422.84|420.44|422.84|420.44|422.84|420.44|422.84|420.44|0
1644325270000|2022-02-08 13:01:10|423.33|420.93|423|420.6|423.33|420.93|423|420.6|0
1644325280000|2022-02-08 13:01:20|422.84|420.44|423|420.6|423|420.6|422.84|420.44|0
1644325290000|2022-02-08 13:01:30|422.84|420.44|423|420.6|423|420.6|422.84|420.44|0
1644325300000|2022-02-08 13:01:40|422.84|420.44|422.67|420.27|422.84|420.44|422.67|420.27|0
1644325310000|2022-02-08 13:01:50|422.51|420.11|422.67|420.27|422.67|420.27|422.51|420.11|0
1644325320000|2022-02-08 13:02:00|422.51|420.11|422.92|420.52|423|420.6|422.51|420.11|0
1644325330000|2022-02-08 13:02:10|422.84|420.44|422.67|420.27|423|420.6|422.67|420.27|0
1644325340000|2022-02-08 13:02:20|422.84|420.44|422.84|420.44|422.84|420.44|422.84|420.44|0
1644325350000|2022-02-08 13:02:30|422.67|420.27|422.67|420.27|422.67|420.27|422.67|420.27|0
1644325360000|2022-02-08 13:02:40|422.84|420.44|422.84|420.44|423|420.6|422.84|420.44|0
1644325370000|2022-02-08 13:02:50|423|420.6|422.84|420.44|423|420.6|422.84|420.44|0
1644325380000|2022-02-08 13:03:00|422.67|420.27|422.67|420.27|422.67|420.27|422.67|420.27|0
1644325390000|2022-02-08 13:03:10|422.84|420.44|422.67|420.27|422.84|420.44|422.67|420.27|0
1644325400000|2022-02-08 13:03:20|422.84|420.44|422.84|420.44|422.84|420.44|422.84|420.44|0
1644325410000|2022-02-08 13:03:30|422.67|420.27|422.84|420.44|422.84|420.44|422.67|420.27|0
1644325420000|2022-02-08 13:03:40|422.76|420.36|422.84|420.44|422.84|420.44|422.76|420.36|0
1644325430000|2022-02-08 13:03:50|422.67|420.27|422.67|420.27|422.67|420.27|422.35|419.95|0
1644325440000|2022-02-08 13:04:00|422.51|420.11|422.51|420.11|422.67|420.27|422.51|420.11|0
1644325450000|2022-02-08 13:04:10|422.19|419.79|421.7|419.3|422.19|419.79|421.7|419.3|0
1644325460000|2022-02-08 13:04:20|421.54|419.14|422.02|419.62|422.02|419.62|421.54|419.14|0
1644325470000|2022-02-08 13:04:30|422.19|419.79|422.19|419.79|422.19|419.79|422.19|419.79|0
1644325480000|2022-02-08 13:04:40|422.35|419.95|422.19|419.79|422.35|419.95|422.19|419.79|0
1644325490000|2022-02-08 13:04:50|422.35|419.95|422.35|419.95|422.35|419.95|422.35|419.95|0
1644325500000|2022-02-08 13:05:00|422.51|420.11|422.35|419.95|422.51|420.11|422.35|419.95|0
1644325510000|2022-02-08 13:05:10|422.51|420.11|422.67|420.27|422.67|420.27|422.35|419.95|0
1644325520000|2022-02-08 13:05:20|422.51|420.11|422.51|420.11|422.51|420.11|422.51|420.11|0
1644325530000|2022-02-08 13:05:30|422.19|419.79|421.86|419.46|422.19|419.79|421.7|419.3|0
1644325540000|2022-02-08 13:05:40|421.7|419.3|421.54|419.14|421.7|419.3|421.37|418.97|0
1644325550000|2022-02-08 13:05:50|421.46|419.06|421.21|418.81|421.54|419.14|421.21|418.81|0
1644325560000|2022-02-08 13:06:00|421.13|418.73|421.05|418.65|421.13|418.73|421.05|418.65|0
1644325570000|2022-02-08 13:06:10|420.89|418.49|420.97|418.57|421.05|418.65|420.89|418.49|0
1644325580000|2022-02-08 13:06:20|420.56|418.16|420.56|418.16|420.56|418.16|420.24|417.84|0
1644325590000|2022-02-08 13:06:30|421.05|418.65|421.05|418.65|421.05|418.65|420.89|418.49|0
1644325600000|2022-02-08 13:06:40|420.56|418.16|420.4|418|420.73|418.33|420.4|418|0
1644325610000|2022-02-08 13:06:50|419.92|417.52|419.59|417.19|419.92|417.52|419.59|417.19|0
1644325620000|2022-02-08 13:07:00|419.68|417.28|419.27|416.87|419.68|417.28|419.27|416.87|0
1644325630000|2022-02-08 13:07:10|419.35|416.95|419.43|417.03|419.51|417.11|419.27|416.87|0
1644325640000|2022-02-08 13:07:20|419.59|417.19|419.43|417.03|419.59|417.19|419.43|417.03|0
1644325650000|2022-02-08 13:07:30|419.59|417.19|419.59|417.19|419.59|417.19|419.43|417.03|0
1644325660000|2022-02-08 13:07:40|419.75|417.35|420|417.6|420|417.6|419.75|417.35|0
1644325670000|2022-02-08 13:07:50|420.08|417.68|420.24|417.84|420.24|417.84|420.08|417.68|0
1644325680000|2022-02-08 13:08:00|419.75|417.35|420.24|417.84|420.24|417.84|419.75|417.35|0
1644325690000|2022-02-08 13:08:10|420.08|417.68|420.08|417.68|420.08|417.68|420|417.6|0
1644325700000|2022-02-08 13:08:20|419.91|417.51|419.91|417.51|419.91|417.51|419.91|417.51|0
1644325710000|2022-02-08 13:08:30|420.08|417.68|420.56|418.16|420.56|418.16|420.08|417.68|0
1644325720000|2022-02-08 13:08:40|420.4|418|420.4|418|420.4|418|420.24|417.84|0
1644325730000|2022-02-08 13:08:50|420.56|418.16|420.4|418|420.56|418.16|420.4|418|0
1644325740000|2022-02-08 13:09:00|420.24|417.84|420.24|417.84|420.24|417.84|420.24|417.84|0
1644325750000|2022-02-08 13:09:10|420.4|418|420.4|418|420.4|418|420.4|418|0
1644325760000|2022-02-08 13:09:20|420.48|418.08|420.48|418.08|420.48|418.08|420.48|418.08|0
1644325770000|2022-02-08 13:09:30|420.56|418.16|420.4|418|420.56|418.16|420.4|418|0
1644325780000|2022-02-08 13:09:40|420.56|418.16|420.4|418|420.72|418.32|420.4|418|0
1644325790000|2022-02-08 13:09:50|420.56|418.16|420.56|418.16|420.56|418.16|420.56|418.16|0
1644325800000|2022-02-08 13:10:00|420.48|418.08|420.4|418|420.48|418.08|420.4|418|0
1644325810000|2022-02-08 13:10:10|420.24|417.84|420.24|417.84|420.4|418|420.24|417.84|0
1644325820000|2022-02-08 13:10:20|420.4|418|420.56|418.16|420.56|418.16|420.4|418|0
1644325830000|2022-02-08 13:10:30|420.4|418|420.4|418|420.56|418.16|420.4|418|0
1644325840000|2022-02-08 13:10:40|420.56|418.16|420.72|418.32|420.72|418.32|420.56|418.16|0
1644325850000|2022-02-08 13:10:50|420.56|418.16|420.72|418.32|420.72|418.32|420.56|418.16|0
1644325860000|2022-02-08 13:11:00|420.65|418.25|420.72|418.32|420.72|418.32|420.65|418.25|0
1644325870000|2022-02-08 13:11:10|420.89|418.49|420.72|418.32|420.89|418.49|420.72|418.32|0
1644325880000|2022-02-08 13:11:20|420.89|418.49|420.72|418.32|420.89|418.49|420.72|418.32|0
1644325890000|2022-02-08 13:11:30|420.56|418.16|420.72|418.32|420.72|418.32|420.56|418.16|0
1644325900000|2022-02-08 13:11:40|420.89|418.49|420.89|418.49|420.89|418.49|420.89|418.49|0
1644325920000|2022-02-08 13:12:00|420.72|418.32|420.72|418.32|420.72|418.32|420.72|418.32|0
1644325930000|2022-02-08 13:12:10|420.56|418.16|420.56|418.16|420.65|418.25|420.56|418.16|0
1644325940000|2022-02-08 13:12:20|420.65|418.25|420.24|417.84|420.65|418.25|420.24|417.84|0
1644325950000|2022-02-08 13:12:30|420.4|418|420.72|418.32|420.72|418.32|420.4|418|0
1644325970000|2022-02-08 13:12:50|420.56|418.16|420.56|418.16|420.56|418.16|420.56|418.16|0
1644325990000|2022-02-08 13:13:10|420.72|418.32|420.89|418.49|420.89|418.49|420.56|418.16|0
1644326000000|2022-02-08 13:13:20|420.88|418.48|420.88|418.48|420.88|418.48|420.88|418.48|0
1644326010000|2022-02-08 13:13:30|420.72|418.32|420.97|418.57|420.97|418.57|420.72|418.32|0
1644326020000|2022-02-08 13:13:40|420.88|418.48|420.88|418.48|420.88|418.48|420.88|418.48|0
1644326030000|2022-02-08 13:13:50|420.56|418.16|420.56|418.16|420.72|418.32|420.56|418.16|0
1644326040000|2022-02-08 13:14:00|420.72|418.32|420.56|418.16|420.72|418.32|420.56|418.16|0
1644326050000|2022-02-08 13:14:10|420.4|418|420.07|417.67|420.4|418|420.07|417.67|0
1644326060000|2022-02-08 13:14:20|420.24|417.84|420.24|417.84|420.24|417.84|420.24|417.84|0
1644326070000|2022-02-08 13:14:30|420.07|417.67|419.91|417.51|420.07|417.67|419.91|417.51|0
1644326080000|2022-02-08 13:14:40|419.75|417.35|419.75|417.35|419.75|417.35|419.75|417.35|0
1644326090000|2022-02-08 13:14:50|419.91|417.51|420.07|417.67|420.07|417.67|419.91|417.51|0
1644326100000|2022-02-08 13:15:00|419.91|417.51|420.24|417.84|420.24|417.84|419.91|417.51|0
1644326110000|2022-02-08 13:15:10|420.07|417.67|420.56|418.16|420.56|418.16|420.07|417.67|0
1644326120000|2022-02-08 13:15:20|420.88|418.48|420.88|418.48|420.88|418.48|420.88|418.48|0
1644326130000|2022-02-08 13:15:30|420.72|418.32|419.91|417.51|420.72|418.32|419.91|417.51|0
1644326140000|2022-02-08 13:15:40|419.75|417.35|419.75|417.35|419.75|417.35|419.75|417.35|0
1644326150000|2022-02-08 13:15:50|419.83|417.43|419.75|417.35|419.91|417.51|419.75|417.35|0
1644326160000|2022-02-08 13:16:00|419.83|417.43|419.75|417.35|419.83|417.43|419.75|417.35|0
1644326170000|2022-02-08 13:16:10|419.91|417.51|419.75|417.35|419.91|417.51|419.75|417.35|0
1644326180000|2022-02-08 13:16:20|419.59|417.19|419.43|417.03|419.59|417.19|419.43|417.03|0
1644326190000|2022-02-08 13:16:30|419.26|416.86|419.43|417.03|419.43|417.03|419.26|416.86|0
1644326200000|2022-02-08 13:16:40|419.26|416.86|419.43|417.03|419.43|417.03|419.26|416.86|0
1644326210000|2022-02-08 13:16:50|419.26|416.86|419.26|416.86|419.26|416.86|419.26|416.86|0
1644326220000|2022-02-08 13:17:00|419.35|416.95|419.43|417.03|419.43|417.03|419.26|416.86|0
1644326230000|2022-02-08 13:17:10|419.26|416.86|419.43|417.03|419.59|417.19|419.26|416.86|0
1644326240000|2022-02-08 13:17:20|419.51|417.11|419.59|417.19|419.59|417.19|419.51|417.11|0
1644326250000|2022-02-08 13:17:30|419.51|417.11|419.75|417.35|419.75|417.35|419.51|417.11|0
1644326260000|2022-02-08 13:17:40|419.67|417.27|419.91|417.51|419.91|417.51|419.67|417.27|0
1644326270000|2022-02-08 13:17:50|420|417.6|420.07|417.67|420.07|417.67|419.91|417.51|0
1644326280000|2022-02-08 13:18:00|420.24|417.84|419.91|417.51|420.24|417.84|419.91|417.51|0
1644326290000|2022-02-08 13:18:10|420.07|417.67|419.91|417.51|420.07|417.67|419.91|417.51|0
1644326300000|2022-02-08 13:18:20|420.24|417.84|420.24|417.84|420.24|417.84|420.24|417.84|0
1644326310000|2022-02-08 13:18:30|420.23|417.83|420.4|418|420.4|418|420.23|417.83|0
1644326320000|2022-02-08 13:18:40|420.56|418.16|420.56|418.16|420.56|418.16|420.4|418|0
1644326330000|2022-02-08 13:18:50|420.72|418.32|420.72|418.32|420.72|418.32|420.72|418.32|0
1644326340000|2022-02-08 13:19:00|420.88|418.48|420.4|418|420.88|418.48|420.4|418|0
1644326350000|2022-02-08 13:19:10|420.56|418.16|420.56|418.16|420.56|418.16|420.4|418|0
1644326360000|2022-02-08 13:19:20|420.4|418|420.4|418|420.56|418.16|420.4|418|0
1644326370000|2022-02-08 13:19:30|420.23|417.83|420.07|417.67|420.23|417.83|420.07|417.67|0
1644326390000|2022-02-08 13:19:50|419.91|417.51|420.07|417.67|420.07|417.67|419.91|417.51|0
1644326400000|2022-02-08 13:20:00|419.91|417.51|419.91|417.51|419.91|417.51|419.75|417.35|0
1644326410000|2022-02-08 13:20:10|420.07|417.67|419.91|417.51|420.07|417.67|419.91|417.51|0
1644326420000|2022-02-08 13:20:20|419.75|417.35|419.75|417.35|419.75|417.35|419.75|417.35|0
1644326430000|2022-02-08 13:20:30|419.59|417.19|419.59|417.19|419.75|417.35|419.59|417.19|0
1644326440000|2022-02-08 13:20:40|419.42|417.02|419.42|417.02|419.42|417.02|419.42|417.02|0
1644326460000|2022-02-08 13:21:00|419.59|417.19|419.42|417.02|419.59|417.19|419.42|417.02|0
1644326470000|2022-02-08 13:21:10|419.26|416.86|419.42|417.02|419.42|417.02|419.26|416.86|0
1644326480000|2022-02-08 13:21:20|419.26|416.86|419.35|416.95|419.42|417.02|419.26|416.86|0
1644326490000|2022-02-08 13:21:30|419.26|416.86|419.26|416.86|419.26|416.86|419.26|416.86|0
1644326500000|2022-02-08 13:21:40|419.42|417.02|419.75|417.35|419.75|417.35|419.42|417.02|0
1644326510000|2022-02-08 13:21:50|419.91|417.51|420.07|417.67|420.07|417.67|419.91|417.51|0
1644326520000|2022-02-08 13:22:00|420.23|417.83|420.07|417.67|420.23|417.83|420.07|417.67|0
1644326530000|2022-02-08 13:22:10|419.91|417.51|420.4|418|420.56|418.16|419.91|417.51|0
1644326540000|2022-02-08 13:22:20|420.23|417.83|420.23|417.83|420.4|418|420.23|417.83|0
1644326550000|2022-02-08 13:22:30|420.4|418|420.56|418.16|420.56|418.16|420.4|418|0
1644326560000|2022-02-08 13:22:40|420.4|418|420.23|417.83|420.4|418|420.23|417.83|0
1644326570000|2022-02-08 13:22:50|420.4|418|420.4|418|420.4|418|420.23|417.83|0
1644326580000|2022-02-08 13:23:00|420.07|417.67|420.07|417.67|420.07|417.67|419.91|417.51|0
1644326590000|2022-02-08 13:23:10|420.23|417.83|420.56|418.16|420.56|418.16|420.23|417.83|0
1644326600000|2022-02-08 13:23:20|420.88|418.48|420.88|418.48|420.88|418.48|420.88|418.48|0
1644326610000|2022-02-08 13:23:30|420.72|418.32|420.72|418.32|420.72|418.32|420.56|418.16|0
1644326620000|2022-02-08 13:23:40|420.56|418.16|420.56|418.16|420.56|418.16|420.56|418.16|0
1644326630000|2022-02-08 13:23:50|420.48|418.08|420.4|418|420.56|418.16|420.23|417.83|0
1644326640000|2022-02-08 13:24:00|420.23|417.83|420.56|418.16|420.56|418.16|420.23|417.83|0
1644326650000|2022-02-08 13:24:10|420.39|417.99|420.23|417.83|420.39|417.99|420.07|417.67|0
1644326660000|2022-02-08 13:24:20|420.39|417.99|420.56|418.16|420.56|418.16|420.23|417.83|0
1644326670000|2022-02-08 13:24:30|420.72|418.32|420.8|418.4|420.8|418.4|420.72|418.32|0
1644326680000|2022-02-08 13:24:40|420.72|418.32|420.72|418.32|420.72|418.32|420.56|418.16|0
1644326690000|2022-02-08 13:24:50|420.88|418.48|420.56|418.16|420.88|418.48|420.56|418.16|0
1644326700000|2022-02-08 13:25:00|420.72|418.32|420.88|418.48|420.88|418.48|420.72|418.32|0
1644326710000|2022-02-08 13:25:10|420.72|418.32|420.56|418.16|420.72|418.32|420.56|418.16|0
1644326720000|2022-02-08 13:25:20|420.48|418.08|420.72|418.32|420.72|418.32|420.48|418.08|0
1644326730000|2022-02-08 13:25:30|420.88|418.48|421.2|418.8|421.37|418.97|420.88|418.48|0
1644326740000|2022-02-08 13:25:40|421.13|418.73|421.04|418.64|421.2|418.8|421.04|418.64|0
1644326750000|2022-02-08 13:25:50|420.88|418.48|420.88|418.48|420.88|418.48|420.88|418.48|0
1644326760000|2022-02-08 13:26:00|421.04|418.64|420.72|418.32|421.04|418.64|420.72|418.32|0
1644326770000|2022-02-08 13:26:10|420.56|418.16|420.72|418.32|420.72|418.32|420.56|418.16|0
1644326780000|2022-02-08 13:26:20|420.56|418.16|420.56|418.16|420.56|418.16|420.56|418.16|0
1644326790000|2022-02-08 13:26:30|420.72|418.32|421.04|418.64|421.04|418.64|420.72|418.32|0
1644326800000|2022-02-08 13:26:40|420.88|418.48|420.72|418.32|420.88|418.48|420.72|418.32|0
1644326810000|2022-02-08 13:26:50|420.88|418.48|420.72|418.32|420.88|418.48|420.72|418.32|0
1644326820000|2022-02-08 13:27:00|420.64|418.24|420.64|418.24|420.64|418.24|420.64|418.24|0
1644326830000|2022-02-08 13:27:10|420.72|418.32|420.56|418.16|420.72|418.32|420.56|418.16|0
1644326840000|2022-02-08 13:27:20|420.39|417.99|420.48|418.08|420.48|418.08|420.23|417.83|0
1644326850000|2022-02-08 13:27:30|420.56|418.16|420.39|417.99|420.56|418.16|420.39|417.99|0
1644326860000|2022-02-08 13:27:40|420.23|417.83|420.23|417.83|420.23|417.83|420.23|417.83|0
1644326870000|2022-02-08 13:27:50|420.39|417.99|420.72|418.32|420.72|418.32|420.39|417.99|0
1644326880000|2022-02-08 13:28:00|420.88|418.48|421.04|418.64|421.04|418.64|420.88|418.48|0
1644326890000|2022-02-08 13:28:10|420.88|418.48|421.04|418.64|421.2|418.8|420.88|418.48|0
1644326900000|2022-02-08 13:28:20|421.2|418.8|421.2|418.8|421.2|418.8|421.2|418.8|0
1644326910000|2022-02-08 13:28:30|421.04|418.64|421.04|418.64|421.04|418.64|421.04|418.64|0
1644326920000|2022-02-08 13:28:40|420.88|418.48|420.88|418.48|420.96|418.56|420.88|418.48|0
1644326930000|2022-02-08 13:28:50|421.04|418.64|420.88|418.48|421.04|418.64|420.88|418.48|0
1644326940000|2022-02-08 13:29:00|420.8|418.4|421.13|418.73|421.13|418.73|420.8|418.4|0
1644326950000|2022-02-08 13:29:10|421.29|418.89|421.37|418.97|421.37|418.97|421.2|418.8|0
1644326960000|2022-02-08 13:29:20|421.53|419.13|421.37|418.97|421.53|419.13|421.37|418.97|0
1644326970000|2022-02-08 13:29:30|421.53|419.13|421.37|418.97|421.53|419.13|421.37|418.97|0
1644326990000|2022-02-08 13:29:50|421.53|419.13|421.53|419.13|421.53|419.13|421.53|419.13|0
1644327000000|2022-02-08 13:30:00|421.37|418.97|420.96|418.56|421.53|419.13|420.96|418.56|0
1644327010000|2022-02-08 13:30:10|421.04|418.64|421.04|418.64|421.2|418.8|421.04|418.64|0
1644327020000|2022-02-08 13:30:20|420.88|418.48|421.04|418.64|421.04|418.64|420.88|418.48|0
1644327040000|2022-02-08 13:30:40|420.96|418.56|421.04|418.64|421.13|418.73|420.96|418.56|0
1644327050000|2022-02-08 13:30:50|421.2|418.8|421.2|418.8|421.2|418.8|421.2|418.8|0
1644327060000|2022-02-08 13:31:00|421.04|418.64|421.2|418.8|421.2|418.8|421.04|418.64|0
1644327070000|2022-02-08 13:31:10|421.37|418.97|421.45|419.05|421.45|419.05|421.37|418.97|0
1644327080000|2022-02-08 13:31:20|421.37|418.97|421.53|419.13|421.53|419.13|421.37|418.97|0
1644327090000|2022-02-08 13:31:30|421.69|419.29|421.85|419.45|421.85|419.45|421.69|419.29|0
1644327100000|2022-02-08 13:31:40|422.01|419.61|422.34|419.94|422.5|420.1|422.01|419.61|0
1644327110000|2022-02-08 13:31:50|422.5|420.1|422.18|419.78|422.5|420.1|422.18|419.78|0
1644327120000|2022-02-08 13:32:00|422.01|419.61|422.01|419.61|422.01|419.61|421.85|419.45|0
1644327130000|2022-02-08 13:32:10|421.85|419.45|422.18|419.78|422.18|419.78|421.85|419.45|0
1644327140000|2022-02-08 13:32:20|422.01|419.61|422.01|419.61|422.01|419.61|422.01|419.61|0
1644327150000|2022-02-08 13:32:30|422.1|419.7|422.01|419.61|422.18|419.78|422.01|419.61|0
1644327170000|2022-02-08 13:32:50|422.18|419.78|422.01|419.61|422.18|419.78|422.01|419.61|0
1644327180000|2022-02-08 13:33:00|422.18|419.78|422.5|420.1|422.5|420.1|422.01|419.61|0
1644327190000|2022-02-08 13:33:10|422.83|420.43|422.83|420.43|422.99|420.59|422.83|420.43|0
1644327200000|2022-02-08 13:33:20|422.66|420.26|422.83|420.43|422.83|420.43|422.66|420.26|0
1644327210000|2022-02-08 13:33:30|422.75|420.35|422.34|419.94|422.75|420.35|422.34|419.94|0
1644327220000|2022-02-08 13:33:40|422.5|420.1|422.5|420.1|422.5|420.1|422.42|420.02|0
1644327230000|2022-02-08 13:33:50|422.34|419.94|422.34|419.94|422.34|419.94|422.34|419.94|0
1644327240000|2022-02-08 13:34:00|422.18|419.78|422.18|419.78|422.18|419.78|422.18|419.78|0
1644327250000|2022-02-08 13:34:10|422.26|419.86|422.5|420.1|422.5|420.1|422.26|419.86|0
1644327260000|2022-02-08 13:34:20|422.58|420.18|422.66|420.26|422.66|420.26|422.5|420.1|0
1644327270000|2022-02-08 13:34:30|422.5|420.1|421.69|419.29|422.5|420.1|421.69|419.29|0
1644327280000|2022-02-08 13:34:40|421.53|419.13|421.77|419.37|421.85|419.45|421.53|419.13|0
1644327290000|2022-02-08 13:34:50|421.69|419.29|421.85|419.45|421.85|419.45|421.69|419.29|0
1644327300000|2022-02-08 13:35:00|421.69|419.29|421.53|419.13|421.69|419.29|421.53|419.13|0
1644327310000|2022-02-08 13:35:10|421.45|419.05|421.53|419.13|421.61|419.21|421.45|419.05|0
1644327320000|2022-02-08 13:35:20|421.69|419.29|421.53|419.13|421.69|419.29|421.53|419.13|0
1644327330000|2022-02-08 13:35:30|421.36|418.96|421.12|418.72|421.36|418.96|421.12|418.72|0
1644327340000|2022-02-08 13:35:40|421.2|418.8|421.04|418.64|421.2|418.8|421.04|418.64|0
1644327350000|2022-02-08 13:35:50|421.2|418.8|421.2|418.8|421.2|418.8|421.04|418.64|0
1644327360000|2022-02-08 13:36:00|421.36|418.96|421.04|418.64|421.36|418.96|421.04|418.64|0
1644327370000|2022-02-08 13:36:10|421.2|418.8|421.04|418.64|421.2|418.8|421.04|418.64|0
1644327380000|2022-02-08 13:36:20|420.96|418.56|421.2|418.8|421.2|418.8|420.96|418.56|0
1644327390000|2022-02-08 13:36:30|420.88|418.48|421.04|418.64|421.04|418.64|420.88|418.48|0
1644327400000|2022-02-08 13:36:40|421.36|418.96|421.61|419.21|421.69|419.29|421.36|418.96|0
1644327410000|2022-02-08 13:36:50|421.69|419.29|421.53|419.13|421.69|419.29|421.53|419.13|0
1644327420000|2022-02-08 13:37:00|421.69|419.29|421.69|419.29|421.69|419.29|421.69|419.29|0
1644327430000|2022-02-08 13:37:10|421.85|419.45|421.93|419.53|422.01|419.61|421.85|419.45|0
1644327440000|2022-02-08 13:37:20|422.01|419.61|421.69|419.29|422.01|419.61|421.69|419.29|0
1644327450000|2022-02-08 13:37:30|421.53|419.13|421.69|419.29|421.69|419.29|421.53|419.13|0
1644327460000|2022-02-08 13:37:40|421.85|419.45|421.69|419.29|421.85|419.45|421.52|419.12|0
1644327470000|2022-02-08 13:37:50|421.61|419.21|422.01|419.61|422.01|419.61|421.61|419.21|0
1644327480000|2022-02-08 13:38:00|421.93|419.53|422.5|420.1|422.5|420.1|421.93|419.53|0
1644327490000|2022-02-08 13:38:10|422.34|419.94|422.34|419.94|422.34|419.94|422.17|419.77|0
1644327500000|2022-02-08 13:38:20|422.5|420.1|422.34|419.94|422.5|420.1|422.34|419.94|0
1644327510000|2022-02-08 13:38:30|422.17|419.77|422.17|419.77|422.17|419.77|422.01|419.61|0
1644327520000|2022-02-08 13:38:40|422.01|419.61|421.93|419.53|422.01|419.61|421.93|419.53|0
1644327530000|2022-02-08 13:38:50|422.01|419.61|422.17|419.77|422.17|419.77|422.01|419.61|0
1644327540000|2022-02-08 13:39:00|422.34|419.94|422.17|419.77|422.34|419.94|422.17|419.77|0
1644327550000|2022-02-08 13:39:10|422.34|419.94|422.34|419.94|422.34|419.94|422.34|419.94|0
1644327560000|2022-02-08 13:39:20|422.26|419.86|422.5|420.1|422.5|420.1|422.26|419.86|0
1644327570000|2022-02-08 13:39:30|422.34|419.94|422.34|419.94|422.34|419.94|422.34|419.94|0
1644327580000|2022-02-08 13:39:40|422.5|420.1|422.5|420.1|422.5|420.1|422.5|420.1|0
1644327590000|2022-02-08 13:39:50|422.42|420.02|422.42|420.02|422.42|420.02|422.34|419.94|0
1644327600000|2022-02-08 13:40:00|422.34|419.94|422.5|420.1|422.5|420.1|422.34|419.94|0
1644327610000|2022-02-08 13:40:10|422.58|420.18|422.5|420.1|422.58|420.18|422.5|420.1|0
1644327620000|2022-02-08 13:40:20|422.34|419.94|422.34|419.94|422.34|419.94|422.34|419.94|0
1644327630000|2022-02-08 13:40:30|422.66|420.26|422.66|420.26|422.66|420.26|422.5|420.1|0
1644327640000|2022-02-08 13:40:40|422.82|420.42|422.82|420.42|422.99|420.59|422.82|420.42|0
1644327650000|2022-02-08 13:40:50|422.66|420.26|422.82|420.42|422.82|420.42|422.66|420.26|0
1644327660000|2022-02-08 13:41:00|422.66|420.26|422.99|420.59|422.99|420.59|422.66|420.26|0
1644327670000|2022-02-08 13:41:10|422.82|420.42|422.82|420.42|422.99|420.59|422.82|420.42|0
1644327680000|2022-02-08 13:41:20|422.91|420.51|423.15|420.75|423.15|420.75|422.82|420.42|0
1644327700000|2022-02-08 13:41:40|423.88|421.48|423.8|421.4|423.88|421.48|423.64|421.24|0
1644327710000|2022-02-08 13:41:50|423.64|421.24|423.72|421.32|423.72|421.32|423.64|421.24|0
1644327720000|2022-02-08 13:42:00|423.64|421.24|423.64|421.24|423.8|421.4|423.64|421.24|0
1644327730000|2022-02-08 13:42:10|423.47|421.07|423.47|421.07|423.64|421.24|423.47|421.07|0
1644327740000|2022-02-08 13:42:20|423.64|421.24|423.47|421.07|423.64|421.24|423.47|421.07|0
1644327750000|2022-02-08 13:42:30|423.56|421.16|423.15|420.75|423.56|421.16|423.15|420.75|0
1644327760000|2022-02-08 13:42:40|422.99|420.59|422.82|420.42|422.99|420.59|422.82|420.42|0
1644327770000|2022-02-08 13:42:50|422.66|420.26|422.82|420.42|422.82|420.42|422.66|420.26|0
1644327780000|2022-02-08 13:43:00|422.66|420.26|422.66|420.26|422.66|420.26|422.66|420.26|0
1644327790000|2022-02-08 13:43:10|422.5|420.1|422.66|420.26|422.66|420.26|422.33|419.93|0
1644327810000|2022-02-08 13:43:30|422.82|420.42|422.82|420.42|422.91|420.51|422.66|420.26|0
1644327820000|2022-02-08 13:43:40|423.15|420.75|423.31|420.91|423.31|420.91|422.98|420.58|0
1644327830000|2022-02-08 13:43:50|423.23|420.83|423.15|420.75|423.23|420.83|423.15|420.75|0
1644327840000|2022-02-08 13:44:00|423.07|420.67|422.82|420.42|423.07|420.67|422.82|420.42|0
1644327850000|2022-02-08 13:44:10|422.66|420.26|422.82|420.42|422.82|420.42|422.66|420.26|0
1644327860000|2022-02-08 13:44:20|422.98|420.58|422.98|420.58|422.98|420.58|422.98|420.58|0
1644327870000|2022-02-08 13:44:30|422.82|420.42|423.31|420.91|423.31|420.91|422.82|420.42|0
1644327880000|2022-02-08 13:44:40|423.39|420.99|423.31|420.91|423.47|421.07|423.31|420.91|0
1644327890000|2022-02-08 13:44:50|423.47|421.07|423.47|421.07|423.47|421.07|423.47|421.07|0
1644327900000|2022-02-08 13:45:00|423.31|420.91|423.23|420.83|423.31|420.91|423.07|420.67|0
1644327910000|2022-02-08 13:45:10|423.15|420.75|423.31|420.91|423.31|420.91|423.15|420.75|0
1644327920000|2022-02-08 13:45:20|423.47|421.07|423.8|421.4|423.8|421.4|423.47|421.07|0
1644327930000|2022-02-08 13:45:30|423.63|421.23|423.63|421.23|423.63|421.23|423.63|421.23|0
1644327940000|2022-02-08 13:45:40|423.72|421.32|423.63|421.23|423.72|421.32|423.63|421.23|0
1644327950000|2022-02-08 13:45:50|423.72|421.32|423.72|421.32|423.8|421.4|423.72|421.32|0
1644327960000|2022-02-08 13:46:00|423.8|421.4|423.88|421.48|423.96|421.56|423.8|421.4|0
1644327970000|2022-02-08 13:46:10|423.96|421.56|423.63|421.23|423.96|421.56|423.63|421.23|0
1644327980000|2022-02-08 13:46:20|423.56|421.16|423.31|420.91|423.72|421.32|423.31|420.91|0
1644327990000|2022-02-08 13:46:30|423.47|421.07|423.88|421.48|423.88|421.48|423.47|421.07|0
1644328000000|2022-02-08 13:46:40|423.8|421.4|423.8|421.4|423.8|421.4|423.63|421.23|0
1644328010000|2022-02-08 13:46:50|423.88|421.48|423.8|421.4|423.88|421.48|423.8|421.4|0
1644328020000|2022-02-08 13:47:00|423.96|421.56|424.04|421.64|424.12|421.72|423.96|421.56|0
1644328030000|2022-02-08 13:47:10|423.96|421.56|424.12|421.72|424.29|421.89|423.96|421.56|0
1644328050000|2022-02-08 13:47:30|423.96|421.56|423.96|421.56|423.96|421.56|423.96|421.56|0
1644328060000|2022-02-08 13:47:40|423.8|421.4|423.96|421.56|424.04|421.64|423.8|421.4|0
1644328070000|2022-02-08 13:47:50|423.8|421.4|423.63|421.23|423.8|421.4|423.63|421.23|0
1644328080000|2022-02-08 13:48:00|423.47|421.07|423.47|421.07|423.47|421.07|423.47|421.07|0
1644328090000|2022-02-08 13:48:10|423.31|420.91|423.47|421.07|423.47|421.07|423.31|420.91|0
1644328100000|2022-02-08 13:48:20|423.63|421.23|423.63|421.23|423.63|421.23|423.63|421.23|0
1644328110000|2022-02-08 13:48:30|423.47|421.07|423.15|420.75|423.47|421.07|423.15|420.75|0
1644328120000|2022-02-08 13:48:40|423.31|420.91|423.47|421.07|423.47|421.07|423.31|420.91|0
1644328130000|2022-02-08 13:48:50|423.63|421.23|423.47|421.07|423.63|421.23|423.39|420.99|0
1644328140000|2022-02-08 13:49:00|423.23|420.83|423.15|420.75|423.23|420.83|423.15|420.75|0
1644328150000|2022-02-08 13:49:10|423.23|420.83|423.23|420.83|423.23|420.83|423.23|420.83|0
1644328160000|2022-02-08 13:49:20|423.47|421.07|423.47|421.07|423.63|421.23|423.47|421.07|0
1644328170000|2022-02-08 13:49:30|423.63|421.23|423.47|421.07|423.63|421.23|423.47|421.07|0
1644328180000|2022-02-08 13:49:40|423.56|421.16|423.8|421.4|423.8|421.4|423.56|421.16|0
1644328190000|2022-02-08 13:49:50|423.96|421.56|423.96|421.56|423.96|421.56|423.88|421.48|0
1644328200000|2022-02-08 13:50:00|423.8|421.4|423.8|421.4|423.8|421.4|423.8|421.4|0
1644328210000|2022-02-08 13:50:10|423.96|421.56|424.12|421.72|424.12|421.72|423.96|421.56|0
1644328220000|2022-02-08 13:50:20|424.04|421.64|424.12|421.72|424.12|421.72|423.96|421.56|0
1644328230000|2022-02-08 13:50:30|424.45|422.05|424.28|421.88|424.45|422.05|424.28|421.88|0
1644328240000|2022-02-08 13:50:40|424.45|422.05|424.61|422.21|424.61|422.21|424.45|422.05|0
1644328250000|2022-02-08 13:50:50|424.94|422.54|424.86|422.46|424.94|422.54|424.86|422.46|0
1644328260000|2022-02-08 13:51:00|424.61|422.21|424.12|421.72|424.61|422.21|424.12|421.72|0
1644328270000|2022-02-08 13:51:10|423.96|421.56|423.14|420.74|423.96|421.56|423.14|420.74|0
1644328280000|2022-02-08 13:51:20|423.31|420.91|422.98|420.58|423.31|420.91|422.98|420.58|0
1644328290000|2022-02-08 13:51:30|422.82|420.42|422.66|420.26|422.82|420.42|422.66|420.26|0
1644328300000|2022-02-08 13:51:40|422.82|420.42|422.82|420.42|422.82|420.42|422.66|420.26|0
1644328310000|2022-02-08 13:51:50|423.14|420.74|422.98|420.58|423.14|420.74|422.98|420.58|0
1644328320000|2022-02-08 13:52:00|422.82|420.42|422.9|420.5|422.9|420.5|422.82|420.42|0
1644328330000|2022-02-08 13:52:10|422.82|420.42|422.98|420.58|422.98|420.58|422.82|420.42|0
1644328340000|2022-02-08 13:52:20|422.82|420.42|422.66|420.26|422.82|420.42|422.66|420.26|0
1644328350000|2022-02-08 13:52:30|422.82|420.42|422.82|420.42|422.9|420.5|422.82|420.42|0
1644328360000|2022-02-08 13:52:40|422.66|420.26|422.49|420.09|422.82|420.42|422.49|420.09|0
1644328370000|2022-02-08 13:52:50|422.58|420.18|422.66|420.26|422.66|420.26|422.58|420.18|0
1644328380000|2022-02-08 13:53:00|422.49|420.09|422.42|420.02|422.66|420.26|422.42|420.02|0
1644328390000|2022-02-08 13:53:10|422.49|420.09|422.49|420.09|422.66|420.26|422.49|420.09|0
1644328400000|2022-02-08 13:53:20|422.66|420.26|422.66|420.26|422.66|420.26|422.66|420.26|0
1644328410000|2022-02-08 13:53:30|422.58|420.18|422.66|420.26|422.66|420.26|422.58|420.18|0
1644328420000|2022-02-08 13:53:40|422.49|420.09|422.33|419.93|422.49|420.09|422.17|419.77|0
1644328440000|2022-02-08 13:54:00|422.49|420.09|422.17|419.77|422.49|420.09|422.17|419.77|0
1644328450000|2022-02-08 13:54:10|422.01|419.61|422.17|419.77|422.17|419.77|422.01|419.61|0
1644328460000|2022-02-08 13:54:20|422.33|419.93|422.33|419.93|422.33|419.93|422.33|419.93|0
1644328470000|2022-02-08 13:54:30|422.17|419.77|422.33|419.93|422.33|419.93|422.17|419.77|0
1644328490000|2022-02-08 13:54:50|422.49|420.09|422.98|420.58|422.98|420.58|422.49|420.09|0
1644328500000|2022-02-08 13:55:00|422.82|420.42|422.82|420.42|422.82|420.42|422.82|420.42|0
1644328510000|2022-02-08 13:55:10|422.74|420.34|422.66|420.26|422.74|420.34|422.66|420.26|0
1644328520000|2022-02-08 13:55:20|422.74|420.34|422.82|420.42|422.82|420.42|422.74|420.34|0
1644328530000|2022-02-08 13:55:30|422.98|420.58|422.98|420.58|422.98|420.58|422.98|420.58|0
1644328540000|2022-02-08 13:55:40|422.82|420.42|422.82|420.42|422.98|420.58|422.82|420.42|0
1644328550000|2022-02-08 13:55:50|422.98|420.58|422.9|420.5|422.98|420.58|422.9|420.5|0
1644328560000|2022-02-08 13:56:00|422.82|420.42|422.82|420.42|422.82|420.42|422.66|420.26|0
1644328570000|2022-02-08 13:56:10|422.98|420.58|422.98|420.58|422.98|420.58|422.98|420.58|0
1644328580000|2022-02-08 13:56:20|422.74|420.34|422.49|420.09|422.74|420.34|422.33|419.93|0
1644328590000|2022-02-08 13:56:30|422.33|419.93|421.36|418.96|422.33|419.93|421.36|418.96|0
1644328600000|2022-02-08 13:56:40|421.52|419.12|421.52|419.12|421.52|419.12|421.36|418.96|0
1644328610000|2022-02-08 13:56:50|421.36|418.96|421.19|418.79|421.36|418.96|421.19|418.79|0
1644328620000|2022-02-08 13:57:00|421.36|418.96|421.36|418.96|421.36|418.96|421.36|418.96|0
1644328630000|2022-02-08 13:57:10|421.52|419.12|421.52|419.12|421.52|419.12|421.52|419.12|0
1644328640000|2022-02-08 13:57:20|421.36|418.96|421.28|418.88|421.36|418.96|421.28|418.88|0
1644328650000|2022-02-08 13:57:30|421.36|418.96|421.28|418.88|421.36|418.96|421.28|418.88|0
1644328660000|2022-02-08 13:57:40|421.36|418.96|421.44|419.04|421.6|419.2|421.36|418.96|0
1644328670000|2022-02-08 13:57:50|421.36|418.96|421.36|418.96|421.52|419.12|421.36|418.96|0
1644328680000|2022-02-08 13:58:00|421.19|418.79|421.03|418.63|421.19|418.79|421.03|418.63|0
1644328690000|2022-02-08 13:58:10|421.12|418.72|421.03|418.63|421.12|418.72|421.03|418.63|0
1644328700000|2022-02-08 13:58:20|421.19|418.79|421.19|418.79|421.19|418.79|421.19|418.79|0
1644328710000|2022-02-08 13:58:30|421.03|418.63|421.19|418.79|421.19|418.79|421.03|418.63|0
1644328720000|2022-02-08 13:58:40|421.03|418.63|420.71|418.31|421.03|418.63|420.71|418.31|0
1644328730000|2022-02-08 13:58:50|420.87|418.47|420.71|418.31|420.87|418.47|420.71|418.31|0
1644328740000|2022-02-08 13:59:00|420.87|418.47|420.71|418.31|420.87|418.47|420.71|418.31|0
1644328750000|2022-02-08 13:59:10|420.95|418.55|421.36|418.96|421.36|418.96|420.95|418.55|0
1644328760000|2022-02-08 13:59:20|421.19|418.79|421.35|418.95|421.35|418.95|421.19|418.79|0
1644328770000|2022-02-08 13:59:30|421.52|419.12|421.52|419.12|421.52|419.12|421.52|419.12|0
1644328780000|2022-02-08 13:59:40|421.68|419.28|421.52|419.12|421.68|419.28|421.44|419.04|0
1644328790000|2022-02-08 13:59:50|421.35|418.95|421.35|418.95|421.35|418.95|421.35|418.95|0
1644328800000|2022-02-08 14:00:00|421.6|419.2|421.52|419.12|421.68|419.28|421.35|418.95|0
1644328810000|2022-02-08 14:00:10|421.68|419.28|421.76|419.36|421.76|419.36|421.52|419.12|0
1644328820000|2022-02-08 14:00:20|421.68|419.28|421.68|419.28|421.68|419.28|421.68|419.28|0
1644328830000|2022-02-08 14:00:30|421.6|419.2|421.52|419.12|421.6|419.2|421.52|419.12|0
1644328840000|2022-02-08 14:00:40|421.84|419.44|421.68|419.28|421.84|419.44|421.68|419.28|0
1644328850000|2022-02-08 14:00:50|421.52|419.12|421.28|418.88|421.52|419.12|421.28|418.88|0
1644328860000|2022-02-08 14:01:00|421.19|418.79|421.03|418.63|421.19|418.79|421.03|418.63|0
1644328870000|2022-02-08 14:01:10|420.87|418.47|420.87|418.47|420.87|418.47|420.87|418.47|0
1644328880000|2022-02-08 14:01:20|421.03|418.63|420.79|418.39|421.03|418.63|420.79|418.39|0
1644328890000|2022-02-08 14:01:30|420.87|418.47|420.87|418.47|420.87|418.47|420.71|418.31|0
1644328900000|2022-02-08 14:01:40|420.79|418.39|420.71|418.31|420.79|418.39|420.71|418.31|0
1644328910000|2022-02-08 14:01:50|420.54|418.14|420.71|418.31|420.71|418.31|420.54|418.14|0
1644328920000|2022-02-08 14:02:00|420.38|417.98|420.87|418.47|420.87|418.47|420.38|417.98|0
1644328930000|2022-02-08 14:02:10|420.71|418.31|420.71|418.31|420.71|418.31|420.71|418.31|0
1644328940000|2022-02-08 14:02:20|420.54|418.14|420.63|418.23|420.71|418.31|420.54|418.14|0
1644328950000|2022-02-08 14:02:30|420.71|418.31|420.54|418.14|420.71|418.31|420.54|418.14|0
1644328960000|2022-02-08 14:02:40|420.71|418.31|420.71|418.31|420.71|418.31|420.71|418.31|0
1644328970000|2022-02-08 14:02:50|420.79|418.39|420.87|418.47|421.03|418.63|420.79|418.39|0
1644328980000|2022-02-08 14:03:00|420.71|418.31|420.71|418.31|420.87|418.47|420.71|418.31|0
1644328990000|2022-02-08 14:03:10|420.63|418.23|420.54|418.14|420.7|418.3|420.54|418.14|0
1644329000000|2022-02-08 14:03:20|420.63|418.23|420.38|417.98|420.63|418.23|420.38|417.98|0
1644329020000|2022-02-08 14:03:40|420.54|418.14|420.54|418.14|420.54|418.14|420.54|418.14|0
1644329030000|2022-02-08 14:03:50|420.46|418.06|420.38|417.98|420.46|418.06|420.22|417.82|0
1644329040000|2022-02-08 14:04:00|420.22|417.82|420.38|417.98|420.38|417.98|420.22|417.82|0
1644329050000|2022-02-08 14:04:10|420.46|418.06|420.87|418.47|420.87|418.47|420.46|418.06|0
1644329060000|2022-02-08 14:04:20|421.03|418.63|421.03|418.63|421.03|418.63|420.87|418.47|0
1644329070000|2022-02-08 14:04:30|421.19|418.79|420.87|418.47|421.19|418.79|420.87|418.47|0
1644329080000|2022-02-08 14:04:40|421.19|418.79|420.87|418.47|421.19|418.79|420.87|418.47|0
1644329090000|2022-02-08 14:04:50|421.03|418.63|421.03|418.63|421.03|418.63|420.87|418.47|0
1644329100000|2022-02-08 14:05:00|421.11|418.71|421.35|418.95|421.35|418.95|421.11|418.71|0
1644329110000|2022-02-08 14:05:10|421.19|418.79|421.19|418.79|421.35|418.95|421.19|418.79|0
1644329120000|2022-02-08 14:05:20|421.03|418.63|420.87|418.47|421.03|418.63|420.87|418.47|0
1644329130000|2022-02-08 14:05:30|420.7|418.3|420.7|418.3|420.7|418.3|420.7|418.3|0
1644329140000|2022-02-08 14:05:40|420.87|418.47|420.87|418.47|420.87|418.47|420.7|418.3|0
1644329150000|2022-02-08 14:05:50|420.95|418.55|420.87|418.47|421.03|418.63|420.87|418.47|0
1644329160000|2022-02-08 14:06:00|420.95|418.55|420.87|418.47|421.03|418.63|420.87|418.47|0
1644329170000|2022-02-08 14:06:10|421.03|418.63|421.19|418.79|421.51|419.11|421.03|418.63|0
1644329180000|2022-02-08 14:06:20|421.27|418.87|421.35|418.95|421.35|418.95|421.19|418.79|0
1644329200000|2022-02-08 14:06:40|421.19|418.79|421.35|418.95|421.35|418.95|421.19|418.79|0
1644329210000|2022-02-08 14:06:50|421.44|419.04|421.68|419.28|421.68|419.28|421.44|419.04|0
1644329230000|2022-02-08 14:07:10|421.51|419.11|421.51|419.11|421.51|419.11|421.51|419.11|0
1644329240000|2022-02-08 14:07:20|421.6|419.2|421.68|419.28|421.68|419.28|421.6|419.2|0
1644329250000|2022-02-08 14:07:30|421.6|419.2|421.84|419.44|421.84|419.44|421.6|419.2|0
1644329260000|2022-02-08 14:07:40|421.68|419.28|421.68|419.28|421.84|419.44|421.68|419.28|0
1644329270000|2022-02-08 14:07:50|421.84|419.44|421.51|419.11|421.84|419.44|421.51|419.11|0
1644329290000|2022-02-08 14:08:10|421.68|419.28|421.68|419.28|421.68|419.28|421.68|419.28|0
1644329300000|2022-02-08 14:08:20|421.6|419.2|421.51|419.11|421.6|419.2|421.51|419.11|0
1644329310000|2022-02-08 14:08:30|421.6|419.2|421.35|418.95|421.6|419.2|421.35|418.95|0
1644329320000|2022-02-08 14:08:40|421.51|419.11|421.51|419.11|421.51|419.11|421.51|419.11|0
1644329340000|2022-02-08 14:09:00|421.68|419.28|421.68|419.28|421.68|419.28|421.68|419.28|0
1644329350000|2022-02-08 14:09:10|421.84|419.44|421.84|419.44|421.84|419.44|421.84|419.44|0
1644329360000|2022-02-08 14:09:20|422.09|419.69|422.16|419.76|422.16|419.76|422|419.6|0
1644329370000|2022-02-08 14:09:30|422.33|419.93|422.16|419.76|422.33|419.93|422.16|419.76|0
1644329380000|2022-02-08 14:09:40|422.08|419.68|422.08|419.68|422.08|419.68|422.08|419.68|0
1644329390000|2022-02-08 14:09:50|422|419.6|422.08|419.68|422.16|419.76|422|419.6|0
1644329400000|2022-02-08 14:10:00|422|419.6|421.84|419.44|422|419.6|421.84|419.44|0
1644329410000|2022-02-08 14:10:10|422|419.6|421.92|419.52|422|419.6|421.84|419.44|0
1644329420000|2022-02-08 14:10:20|421.84|419.44|422|419.6|422|419.6|421.84|419.44|0
1644329430000|2022-02-08 14:10:30|421.76|419.36|421.68|419.28|421.76|419.36|421.68|419.28|0
1644329440000|2022-02-08 14:10:40|421.6|419.2|421.51|419.11|421.68|419.28|421.51|419.11|0
1644329450000|2022-02-08 14:10:50|421.68|419.28|421.51|419.11|421.68|419.28|421.51|419.11|0
1644329460000|2022-02-08 14:11:00|421.35|418.95|421.51|419.11|421.51|419.11|421.35|418.95|0
1644329470000|2022-02-08 14:11:10|421.44|419.04|421.03|418.63|421.44|419.04|421.03|418.63|0
1644329480000|2022-02-08 14:11:20|421.19|418.79|421.19|418.79|421.27|418.87|421.19|418.79|0
1644329490000|2022-02-08 14:11:30|421.35|418.95|421.19|418.79|421.35|418.95|421.19|418.79|0
1644329500000|2022-02-08 14:11:40|421.35|418.95|421.19|418.79|421.35|418.95|421.19|418.79|0
1644329510000|2022-02-08 14:11:50|421.35|418.95|421.19|418.79|421.35|418.95|421.19|418.79|0
1644329520000|2022-02-08 14:12:00|421.27|418.87|421.19|418.79|421.27|418.87|421.19|418.79|0
1644329530000|2022-02-08 14:12:10|421.35|418.95|421.27|418.87|421.35|418.95|421.19|418.79|0
1644329540000|2022-02-08 14:12:20|421.35|418.95|421.19|418.79|421.35|418.95|421.19|418.79|0
1644329550000|2022-02-08 14:12:30|421.03|418.63|420.86|418.46|421.03|418.63|420.86|418.46|0
1644329560000|2022-02-08 14:12:40|421.03|418.63|421.03|418.63|421.03|418.63|420.95|418.55|0
1644329570000|2022-02-08 14:12:50|420.86|418.46|420.86|418.46|420.86|418.46|420.86|418.46|0
1644329580000|2022-02-08 14:13:00|421.03|418.63|421.03|418.63|421.19|418.79|421.03|418.63|0
1644329590000|2022-02-08 14:13:10|420.86|418.46|420.86|418.46|420.86|418.46|420.86|418.46|0
1644329600000|2022-02-08 14:13:20|421.03|418.63|421.19|418.79|421.19|418.79|421.03|418.63|0
1644329610000|2022-02-08 14:13:30|421.27|418.87|421.19|418.79|421.35|418.95|421.19|418.79|0
1644329620000|2022-02-08 14:13:40|421.35|418.95|421.35|418.95|421.35|418.95|421.19|418.79|0
1644329630000|2022-02-08 14:13:50|421.19|418.79|421.35|418.95|421.43|419.03|421.19|418.79|0
1644329640000|2022-02-08 14:14:00|421.67|419.27|422.16|419.76|422.16|419.76|421.67|419.27|0
1644329650000|2022-02-08 14:14:10|421.92|419.52|421.92|419.52|422|419.6|421.84|419.44|0
1644329660000|2022-02-08 14:14:20|421.84|419.44|421.84|419.44|422|419.6|421.84|419.44|0
1644329680000|2022-02-08 14:14:40|422|419.6|422|419.6|422|419.6|422|419.6|0
1644329690000|2022-02-08 14:14:50|422.49|420.09|422.49|420.09|422.49|420.09|422.49|420.09|0
1644329700000|2022-02-08 14:15:00|422.97|420.57|422.97|420.57|423.14|420.74|422.97|420.57|0
1644329710000|2022-02-08 14:15:10|423.14|420.74|423.3|420.9|423.3|420.9|423.06|420.66|0
1644329720000|2022-02-08 14:15:20|423.46|421.06|423.46|421.06|423.46|421.06|423.46|421.06|0
1644329730000|2022-02-08 14:15:30|423.62|421.22|423.14|420.74|423.62|421.22|423.14|420.74|0
1644329740000|2022-02-08 14:15:40|423.3|420.9|423.3|420.9|423.3|420.9|423.22|420.82|0
1644329750000|2022-02-08 14:15:50|423.14|420.74|423.46|421.06|423.46|421.06|423.14|420.74|0
1644329760000|2022-02-08 14:16:00|423.3|420.9|423.55|421.15|423.55|421.15|423.3|420.9|0
1644329770000|2022-02-08 14:16:10|423.3|420.9|423.55|421.15|423.62|421.22|423.3|420.9|0
1644329780000|2022-02-08 14:16:20|423.46|421.06|423.46|421.06|423.46|421.06|423.46|421.06|0
1644329800000|2022-02-08 14:16:40|423.62|421.22|423.79|421.39|423.87|421.47|423.62|421.22|0
1644329810000|2022-02-08 14:16:50|423.62|421.22|423.71|421.31|423.79|421.39|423.62|421.22|0
1644329820000|2022-02-08 14:17:00|423.79|421.39|423.62|421.22|423.79|421.39|423.62|421.22|0
1644329830000|2022-02-08 14:17:10|423.79|421.39|423.79|421.39|423.79|421.39|423.79|421.39|0
1644329840000|2022-02-08 14:17:20|423.62|421.22|423.79|421.39|423.79|421.39|423.62|421.22|0
1644329850000|2022-02-08 14:17:30|423.87|421.47|423.71|421.31|423.95|421.55|423.71|421.31|0
1644329860000|2022-02-08 14:17:40|423.62|421.22|423.46|421.06|423.62|421.22|423.46|421.06|0
1644329870000|2022-02-08 14:17:50|423.62|421.22|423.62|421.22|423.62|421.22|423.46|421.06|0
1644329880000|2022-02-08 14:18:00|423.79|421.39|423.3|420.9|423.79|421.39|423.3|420.9|0
1644329890000|2022-02-08 14:18:10|423.22|420.82|423.62|421.22|423.62|421.22|423.22|420.82|0
1644329900000|2022-02-08 14:18:20|423.46|421.06|423.46|421.06|423.62|421.22|423.46|421.06|0
1644329910000|2022-02-08 14:18:30|423.54|421.14|423.13|420.73|423.54|421.14|423.13|420.73|0
1644329920000|2022-02-08 14:18:40|423.3|420.9|423.46|421.06|423.54|421.14|423.3|420.9|0
1644329930000|2022-02-08 14:18:50|423.3|420.9|423.46|421.06|423.46|421.06|423.3|420.9|0
1644329940000|2022-02-08 14:19:00|423.62|421.22|423.38|420.98|423.62|421.22|423.38|420.98|0
1644329950000|2022-02-08 14:19:10|423.46|421.06|423.3|420.9|423.46|421.06|423.3|420.9|0
1644329960000|2022-02-08 14:19:20|423.46|421.06|423.3|420.9|423.46|421.06|423.3|420.9|0
1644329970000|2022-02-08 14:19:30|423.22|420.82|423.3|420.9|423.3|420.9|423.22|420.82|0
1644329980000|2022-02-08 14:19:40|423.22|420.82|423.3|420.9|423.3|420.9|423.13|420.73|0
1644329990000|2022-02-08 14:19:50|423.46|421.06|423.46|421.06|423.46|421.06|423.46|421.06|0
1644330000000|2022-02-08 14:20:00|423.79|421.39|423.79|421.39|423.79|421.39|423.79|421.39|0
1644330010000|2022-02-08 14:20:10|423.95|421.55|423.79|421.39|423.95|421.55|423.79|421.39|0
1644330020000|2022-02-08 14:20:20|423.62|421.22|423.62|421.22|423.62|421.22|423.46|421.06|0
1644330030000|2022-02-08 14:20:30|423.71|421.31|423.71|421.31|423.71|421.31|423.71|421.31|0
1644330040000|2022-02-08 14:20:40|423.62|421.22|423.78|421.38|423.78|421.38|423.62|421.22|0
1644330050000|2022-02-08 14:20:50|423.46|421.06|423.87|421.47|423.95|421.55|423.46|421.06|0
1644330060000|2022-02-08 14:21:00|423.78|421.38|423.46|421.06|423.78|421.38|423.46|421.06|0
1644330070000|2022-02-08 14:21:10|423.3|420.9|423.13|420.73|423.3|420.9|422.97|420.57|0
1644330080000|2022-02-08 14:21:20|422.97|420.57|422.97|420.57|422.97|420.57|422.97|420.57|0
1644330090000|2022-02-08 14:21:30|422.81|420.41|422.65|420.25|422.81|420.41|422.65|420.25|0
1644330100000|2022-02-08 14:21:40|422.81|420.41|422.81|420.41|422.89|420.49|422.81|420.41|0
1644330110000|2022-02-08 14:21:50|422.97|420.57|422.89|420.49|422.97|420.57|422.89|420.49|0
1644330120000|2022-02-08 14:22:00|422.65|420.25|422.65|420.25|422.65|420.25|422.48|420.08|0
1644330130000|2022-02-08 14:22:10|422.57|420.17|422.48|420.08|422.57|420.17|422.48|420.08|0
1644330140000|2022-02-08 14:22:20|422.41|420.01|422.32|419.92|422.48|420.08|422.32|419.92|0
1644330160000|2022-02-08 14:22:40|422.41|420.01|422.41|420.01|422.48|420.08|422.41|420.01|0
1644330170000|2022-02-08 14:22:50|422.32|419.92|422|419.6|422.32|419.92|422|419.6|0
1644330180000|2022-02-08 14:23:00|422.16|419.76|422.16|419.76|422.16|419.76|422.16|419.76|0
1644330200000|2022-02-08 14:23:20|422.24|419.84|422.24|419.84|422.24|419.84|422.24|419.84|0
1644330210000|2022-02-08 14:23:30|422.32|419.92|422.65|420.25|422.65|420.25|422.32|419.92|0
1644330220000|2022-02-08 14:23:40|422.81|420.41|422.65|420.25|422.81|420.41|422.65|420.25|0
1644330230000|2022-02-08 14:23:50|422.48|420.08|422.81|420.41|422.81|420.41|422.48|420.08|0
1644330240000|2022-02-08 14:24:00|422.65|420.25|422.48|420.08|422.65|420.25|422.48|420.08|0
1644330250000|2022-02-08 14:24:10|422.65|420.25|422.48|420.08|422.65|420.25|422.48|420.08|0
1644330260000|2022-02-08 14:24:20|422.32|419.92|422.32|419.92|422.32|419.92|422.32|419.92|0
1644330280000|2022-02-08 14:24:40|422.24|419.84|422.16|419.76|422.24|419.84|422.16|419.76|0
1644330290000|2022-02-08 14:24:50|422.32|419.92|422.16|419.76|422.32|419.92|422.16|419.76|0
1644330300000|2022-02-08 14:25:00|421.99|419.59|422.24|419.84|422.24|419.84|421.99|419.59|0
1644330310000|2022-02-08 14:25:10|422.16|419.76|421.67|419.27|422.16|419.76|421.67|419.27|0
1644330320000|2022-02-08 14:25:20|421.51|419.11|421.51|419.11|421.51|419.11|421.35|418.95|0
1644330330000|2022-02-08 14:25:30|421.27|418.87|421.51|419.11|421.51|419.11|421.27|418.87|0
1644330340000|2022-02-08 14:25:40|421.35|418.95|421.43|419.03|421.51|419.11|421.35|418.95|0
1644330350000|2022-02-08 14:25:50|421.35|418.95|421.35|418.95|421.35|418.95|421.18|418.78|0
1644330360000|2022-02-08 14:26:00|421.51|419.11|421.35|418.95|421.51|419.11|421.35|418.95|0
1644330370000|2022-02-08 14:26:10|421.02|418.62|421.18|418.78|421.18|418.78|421.02|418.62|0
1644330380000|2022-02-08 14:26:20|420.7|418.3|420.7|418.3|420.7|418.3|420.53|418.13|0
1644330390000|2022-02-08 14:26:30|420.53|418.13|420.86|418.46|420.86|418.46|420.53|418.13|0
1644330400000|2022-02-08 14:26:40|420.7|418.3|420.7|418.3|420.86|418.46|420.62|418.22|0
1644330410000|2022-02-08 14:26:50|420.53|418.13|420.86|418.46|420.86|418.46|420.53|418.13|0
1644330420000|2022-02-08 14:27:00|421.02|418.62|421.02|418.62|421.02|418.62|421.02|418.62|0
1644330430000|2022-02-08 14:27:10|420.86|418.46|421.02|418.62|421.02|418.62|420.86|418.46|0
1644330440000|2022-02-08 14:27:20|421.18|418.78|421.18|418.78|421.18|418.78|421.18|418.78|0
1644330450000|2022-02-08 14:27:30|421.02|418.62|421.02|418.62|421.02|418.62|421.02|418.62|0
1644330460000|2022-02-08 14:27:40|421.1|418.7|421.51|419.11|421.51|419.11|421.02|418.62|0
1644330470000|2022-02-08 14:27:50|421.83|419.43|421.83|419.43|421.99|419.59|421.83|419.43|0
1644330480000|2022-02-08 14:28:00|422.16|419.76|422.32|419.92|422.32|419.92|422.16|419.76|0
1644330490000|2022-02-08 14:28:10|422.16|419.76|422.16|419.76|422.16|419.76|422.16|419.76|0
1644330500000|2022-02-08 14:28:20|422.32|419.92|422.48|420.08|422.48|420.08|422.32|419.92|0
1644330510000|2022-02-08 14:28:30|422.4|420|422.16|419.76|422.4|420|422.16|419.76|0
1644330520000|2022-02-08 14:28:40|422.32|419.92|422.32|419.92|422.32|419.92|422.16|419.76|0
1644330530000|2022-02-08 14:28:50|422.48|420.08|422.48|420.08|422.48|420.08|422.48|420.08|0
1644330540000|2022-02-08 14:29:00|422.4|420|422.32|419.92|422.48|420.08|422.32|419.92|0
1644330550000|2022-02-08 14:29:10|422.24|419.84|422.24|419.84|422.24|419.84|422.24|419.84|0
1644330560000|2022-02-08 14:29:20|422.32|419.92|422.16|419.76|422.32|419.92|422.16|419.76|0
1644330570000|2022-02-08 14:29:30|421.99|419.59|422.16|419.76|422.16|419.76|421.99|419.59|0
1644330580000|2022-02-08 14:29:40|422.24|419.84|422.97|420.57|422.97|420.57|422.24|419.84|0
1644330590000|2022-02-08 14:29:50|422.81|420.41|422.48|420.08|422.81|420.41|422.32|419.92|0
1644330600000|2022-02-08 14:30:00|422.16|419.76|421.51|419.11|422.16|419.76|421.02|418.62|0
1644330610000|2022-02-08 14:30:10|421.02|418.62|420.37|417.97|421.43|419.03|420.37|417.97|0
1644330620000|2022-02-08 14:30:20|420.21|417.81|421.02|418.62|421.02|418.62|420.13|417.73|0
1644330630000|2022-02-08 14:30:30|421.18|418.78|420.94|418.54|421.51|419.11|420.7|418.3|0
1644330640000|2022-02-08 14:30:40|420.86|418.46|419.4|417|420.86|418.46|418.91|416.51|0
1644330650000|2022-02-08 14:30:50|419.56|417.16|419.24|416.84|419.72|417.32|419.24|416.84|0
1644330660000|2022-02-08 14:31:00|419.32|416.92|419.08|416.68|419.32|416.92|418.75|416.35|0
1644330670000|2022-02-08 14:31:10|418.84|416.44|419.56|417.16|419.56|417.16|418.84|416.44|0
1644330680000|2022-02-08 14:31:20|419.08|416.68|418.75|416.35|419.4|417|418.75|416.35|0
1644330690000|2022-02-08 14:31:30|418.59|416.19|418.43|416.03|418.91|416.51|418.43|416.03|0
1644330700000|2022-02-08 14:31:40|418.59|416.19|418.75|416.35|418.91|416.51|418.59|416.19|0
1644330710000|2022-02-08 14:31:50|418.91|416.51|419.24|416.84|419.24|416.84|418.59|416.19|0
1644330720000|2022-02-08 14:32:00|418.75|416.35|417.46|415.06|418.75|416.35|417.3|414.9|0
1644330730000|2022-02-08 14:32:10|417.62|415.22|418.43|416.03|418.43|416.03|417.46|415.06|0
1644330740000|2022-02-08 14:32:20|418.91|416.51|419.88|417.48|419.88|417.48|418.91|416.51|0
1644330750000|2022-02-08 14:32:30|420.05|417.65|419.72|417.32|420.21|417.81|419.4|417|0
1644330760000|2022-02-08 14:32:40|420.05|417.65|420.05|417.65|420.21|417.81|419.88|417.48|0
1644330770000|2022-02-08 14:32:50|419.88|417.48|420.13|417.73|420.37|417.97|419.88|417.48|0
1644330780000|2022-02-08 14:33:00|419.72|417.32|420.05|417.65|420.21|417.81|419.72|417.32|0
1644330790000|2022-02-08 14:33:10|420.37|417.97|421.67|419.27|421.67|419.27|420.21|417.81|0
1644330800000|2022-02-08 14:33:20|421.1|418.7|421.02|418.62|421.18|418.78|421.02|418.62|0
1644330810000|2022-02-08 14:33:30|421.18|418.78|421.34|418.94|421.34|418.94|421.02|418.62|0
1644330820000|2022-02-08 14:33:40|421.99|419.59|422.64|420.24|422.64|420.24|421.99|419.59|0
1644330830000|2022-02-08 14:33:50|422.97|420.57|422.97|420.57|423.78|421.38|422.97|420.57|0
1644330840000|2022-02-08 14:34:00|423.62|421.22|422.48|420.08|423.62|421.22|422.48|420.08|0
1644330850000|2022-02-08 14:34:10|422.8|420.4|423.13|420.73|423.13|420.73|422.64|420.24|0
1644330860000|2022-02-08 14:34:20|422.8|420.4|423.38|420.98|423.38|420.98|422.64|420.24|0
1644330870000|2022-02-08 14:34:30|423.45|421.05|424.11|421.71|424.43|422.03|423.45|421.05|0
1644330880000|2022-02-08 14:34:40|424.59|422.19|424.27|421.87|424.59|422.19|424.11|421.71|0
1644330890000|2022-02-08 14:34:50|424.11|421.71|424.11|421.71|424.11|421.71|423.62|421.22|0
1644330900000|2022-02-08 14:35:00|423.45|421.05|421.99|419.59|423.45|421.05|421.99|419.59|0
1644330910000|2022-02-08 14:35:10|421.83|419.43|420.86|418.46|421.83|419.43|420.86|418.46|0
1644330920000|2022-02-08 14:35:20|421.34|418.94|421.83|419.43|421.83|419.43|421.34|418.94|0
1644330930000|2022-02-08 14:35:30|420.94|418.54|421.18|418.78|421.18|418.78|420.62|418.22|0
1644330940000|2022-02-08 14:35:40|421.34|418.94|422.15|419.75|422.15|419.75|421.34|418.94|0
1644330950000|2022-02-08 14:35:50|422.64|420.24|421.67|419.27|422.97|420.57|421.5|419.1|0
1644330960000|2022-02-08 14:36:00|421.1|418.7|421.67|419.27|421.67|419.27|421.1|418.7|0
1644330970000|2022-02-08 14:36:10|421.5|419.1|421.02|418.62|421.5|419.1|420.69|418.29|0
1644330980000|2022-02-08 14:36:20|421.67|419.27|421.67|419.27|421.91|419.51|421.67|419.27|0
1644330990000|2022-02-08 14:36:30|421.5|419.1|421.99|419.59|421.99|419.59|421.5|419.1|0
1644331000000|2022-02-08 14:36:40|422.32|419.92|421.83|419.43|422.64|420.24|421.83|419.43|0
1644331010000|2022-02-08 14:36:50|421.34|418.94|422.4|420|422.4|420|421.34|418.94|0
1644331020000|2022-02-08 14:37:00|422.32|419.92|421.99|419.59|422.32|419.92|421.99|419.59|0
1644331030000|2022-02-08 14:37:10|421.67|419.27|419.72|417.32|421.67|419.27|419.72|417.32|0
1644331040000|2022-02-08 14:37:20|419.88|417.48|419.32|416.92|419.88|417.48|419.32|416.92|0
1644331050000|2022-02-08 14:37:30|418.91|416.51|418.59|416.19|419.07|416.67|418.59|416.19|0
1644331060000|2022-02-08 14:37:40|419.07|416.67|419.48|417.08|419.56|417.16|419.07|416.67|0
1644331070000|2022-02-08 14:37:50|419.4|417|419.07|416.67|419.56|417.16|419.07|416.67|0
1644331080000|2022-02-08 14:38:00|418.91|416.51|420.21|417.81|420.21|417.81|418.91|416.51|0
1644331090000|2022-02-08 14:38:10|419.97|417.57|419.24|416.84|419.97|417.57|419.24|416.84|0
1644331100000|2022-02-08 14:38:20|419.4|417|419.07|416.67|419.4|417|418.91|416.51|0
1644331110000|2022-02-08 14:38:30|419.48|417.08|419.48|417.08|419.72|417.32|419.4|417|0
1644331120000|2022-02-08 14:38:40|419.56|417.16|419.56|417.16|419.56|417.16|419.16|416.76|0
1644331130000|2022-02-08 14:38:50|419.4|417|418.91|416.51|419.56|417.16|418.91|416.51|0
1644331140000|2022-02-08 14:39:00|418.43|416.03|418.27|415.87|418.75|416.35|418.27|415.87|0
1644331150000|2022-02-08 14:39:10|418.51|416.11|417.94|415.54|418.51|416.11|417.94|415.54|0
1644331160000|2022-02-08 14:39:20|418.27|415.87|418.1|415.7|418.59|416.19|418.1|415.7|0
1644331170000|2022-02-08 14:39:30|418.27|415.87|420.04|417.64|420.04|417.64|418.27|415.87|0
1644331180000|2022-02-08 14:39:40|419.48|417.08|419.56|417.16|419.56|417.16|419.07|416.67|0
1644331190000|2022-02-08 14:39:50|420.04|417.64|420.04|417.64|420.04|417.64|419.56|417.16|0
1644331200000|2022-02-08 14:40:00|419.8|417.4|420.85|418.45|420.85|418.45|419.72|417.32|0
1644331210000|2022-02-08 14:40:10|421.34|418.94|420.21|417.81|421.34|418.94|420.21|417.81|0
1644331220000|2022-02-08 14:40:20|419.97|417.57|419.56|417.16|419.97|417.57|419.48|417.08|0
1644331230000|2022-02-08 14:40:30|419.23|416.83|419.16|416.76|419.4|417|419.07|416.67|0
1644331240000|2022-02-08 14:40:40|419.32|416.92|419.07|416.67|419.32|416.92|418.83|416.43|0
1644331250000|2022-02-08 14:40:50|419.23|416.83|418.75|416.35|419.23|416.83|418.75|416.35|0
1644331260000|2022-02-08 14:41:00|416.17|413.77|417.3|414.9|417.3|414.9|415.77|413.37|0
1644331270000|2022-02-08 14:41:10|416.97|414.57|417.14|414.74|417.14|414.74|416.81|414.41|0
1644331280000|2022-02-08 14:41:20|417.62|415.22|417.95|415.55|418.03|415.63|417.62|415.22|0
1644331290000|2022-02-08 14:41:30|418.11|415.71|418.11|415.71|418.27|415.87|418.11|415.71|0
1644331300000|2022-02-08 14:41:40|418.27|415.87|418.59|416.19|418.59|416.19|418.03|415.63|0
1644331310000|2022-02-08 14:41:50|419|416.6|419.41|417.01|419.57|417.17|418.92|416.52|0
1644331320000|2022-02-08 14:42:00|419.08|416.68|419.24|416.84|419.24|416.84|418.92|416.52|0
1644331330000|2022-02-08 14:42:10|419.89|417.49|419.57|417.17|419.89|417.49|419.57|417.17|0
1644331340000|2022-02-08 14:42:20|419.89|417.49|420.54|418.14|420.54|418.14|419.89|417.49|0
1644331350000|2022-02-08 14:42:30|420.06|417.66|420.87|418.47|420.87|418.47|419.89|417.49|0
1644331360000|2022-02-08 14:42:40|421.03|418.63|419.89|417.49|421.03|418.63|419.89|417.49|0
1644331370000|2022-02-08 14:42:50|419.98|417.58|421.19|418.79|421.19|418.79|419.98|417.58|0
1644331380000|2022-02-08 14:43:00|421.52|419.12|422.17|419.77|422.82|420.42|421.52|419.12|0
1644331390000|2022-02-08 14:43:10|421.84|419.44|421.68|419.28|422.42|420.02|421.68|419.28|0
1644331400000|2022-02-08 14:43:20|421.52|419.12|422.01|419.61|422.01|419.61|421.52|419.12|0
1644331410000|2022-02-08 14:43:30|422.17|419.77|421.36|418.96|422.17|419.77|421.36|418.96|0
1644331420000|2022-02-08 14:43:40|421.03|418.63|420.7|418.3|421.03|418.63|420.7|418.3|0
1644331430000|2022-02-08 14:43:50|420.54|418.14|420.87|418.47|420.87|418.47|420.54|418.14|0
1644331440000|2022-02-08 14:44:00|420.54|418.14|419.89|417.49|421.03|418.63|419.89|417.49|0
1644331450000|2022-02-08 14:44:10|419.57|417.17|419.89|417.49|419.89|417.49|419.57|417.17|0
1644331460000|2022-02-08 14:44:20|419.57|417.17|419.73|417.33|419.73|417.33|419.4|417|0
1644331470000|2022-02-08 14:44:30|419.57|417.17|420.7|418.3|420.7|418.3|419.57|417.17|0
1644331480000|2022-02-08 14:44:40|420.54|418.14|420.87|418.47|420.87|418.47|420.54|418.14|0
1644331490000|2022-02-08 14:44:50|421.19|418.79|420.7|418.3|421.19|418.79|420.7|418.3|0
1644331500000|2022-02-08 14:45:00|419.24|416.84|419.4|417|419.4|417|419.24|416.84|0
1644331510000|2022-02-08 14:45:10|419.24|416.84|419.73|417.33|419.73|417.33|418.43|416.03|0
1644331520000|2022-02-08 14:45:20|419.24|416.84|418.59|416.19|419.24|416.84|418.59|416.19|0
1644331530000|2022-02-08 14:45:30|418.43|416.03|419.73|417.33|419.73|417.33|418.43|416.03|0
1644331540000|2022-02-08 14:45:40|420.22|417.82|420.22|417.82|420.22|417.82|419.57|417.17|0
1644331550000|2022-02-08 14:45:50|420.54|418.14|420.7|418.3|420.7|418.3|420.54|418.14|0
1644331560000|2022-02-08 14:46:00|420.54|418.14|420.7|418.3|420.7|418.3|420.22|417.82|0
1644331570000|2022-02-08 14:46:10|420.38|417.98|419.57|417.17|420.38|417.98|419.57|417.17|0
1644331580000|2022-02-08 14:46:20|419.4|417|418.92|416.52|419.4|417|418.92|416.52|0
1644331590000|2022-02-08 14:46:30|418.75|416.35|419.08|416.68|419.08|416.68|418.59|416.19|0
1644331600000|2022-02-08 14:46:40|419.4|417|419.08|416.68|419.4|417|419.08|416.68|0
1644331610000|2022-02-08 14:46:50|419.24|416.84|418.92|416.52|419.57|417.17|418.92|416.52|0
1644331620000|2022-02-08 14:47:00|418.59|416.19|417.46|415.06|419.08|416.68|417.46|415.06|0
1644331630000|2022-02-08 14:47:10|417.13|414.73|417.13|414.73|417.3|414.9|416.81|414.41|0
1644331640000|2022-02-08 14:47:20|417.3|414.9|418.27|415.87|418.27|415.87|417.3|414.9|0
1644331650000|2022-02-08 14:47:30|418.43|416.03|418.75|416.35|418.75|416.35|418.27|415.87|0
1644331660000|2022-02-08 14:47:40|419.57|417.17|419.4|417|419.57|417.17|419.24|416.84|0
1644331670000|2022-02-08 14:47:50|418.92|416.52|419.4|417|419.4|417|418.92|416.52|0
1644331680000|2022-02-08 14:48:00|419.65|417.25|420.54|418.14|420.54|418.14|419.65|417.25|0
1644331690000|2022-02-08 14:48:10|420.05|417.65|420.22|417.82|420.38|417.98|420.05|417.65|0
1644331700000|2022-02-08 14:48:20|420.05|417.65|419.89|417.49|420.22|417.82|419.89|417.49|0
1644331710000|2022-02-08 14:48:30|419.4|417|418.43|416.03|419.4|417|418.43|416.03|0
1644331720000|2022-02-08 14:48:40|418.59|416.19|418.11|415.71|418.59|416.19|417.94|415.54|0
1644331730000|2022-02-08 14:48:50|418.43|416.03|418.68|416.28|418.75|416.35|418.43|416.03|0
1644331740000|2022-02-08 14:49:00|418.59|416.19|419.08|416.68|419.08|416.68|418.27|415.87|0
1644331750000|2022-02-08 14:49:10|419.16|416.76|419.89|417.49|419.89|417.49|419.16|416.76|0
1644331760000|2022-02-08 14:49:20|419.49|417.09|420.7|418.3|420.7|418.3|419.49|417.09|0
1644331770000|2022-02-08 14:49:30|420.87|418.47|420.7|418.3|421.52|419.12|420.7|418.3|0
1644331780000|2022-02-08 14:49:40|420.54|418.14|421.35|418.95|421.35|418.95|420.54|418.14|0
1644331790000|2022-02-08 14:49:50|421.68|419.28|422.01|419.61|422.01|419.61|421.68|419.28|0
1644331800000|2022-02-08 14:50:00|421.52|419.12|420.7|418.3|421.52|419.12|420.7|418.3|0
1644331810000|2022-02-08 14:50:10|421.19|418.79|422.17|419.77|422.17|419.77|421.19|418.79|0
1644331820000|2022-02-08 14:50:20|422.42|420.02|424.29|421.89|424.45|422.05|422.42|420.02|0
1644331830000|2022-02-08 14:50:30|424.45|422.05|424.7|422.3|424.7|422.3|423.96|421.56|0
1644331840000|2022-02-08 14:50:40|424.45|422.05|424.13|421.73|424.45|422.05|424.13|421.73|0
1644331850000|2022-02-08 14:50:50|423.96|421.56|423.96|421.56|424.45|422.05|423.96|421.56|0
1644331860000|2022-02-08 14:51:00|423.56|421.16|424.05|421.65|424.05|421.65|423.56|421.16|0
1644331870000|2022-02-08 14:51:10|423.64|421.24|424.29|421.89|424.29|421.89|423.64|421.24|0
1644331880000|2022-02-08 14:51:20|424.45|422.05|423.64|421.24|424.45|422.05|423.64|421.24|0
1644331890000|2022-02-08 14:51:30|423.15|420.75|422.42|420.02|423.15|420.75|422.42|420.02|0
1644331900000|2022-02-08 14:51:40|423.15|420.75|423.31|420.91|423.31|420.91|422.9|420.5|0
1644331910000|2022-02-08 14:51:50|422.98|420.58|422.82|420.42|422.98|420.58|422.82|420.42|0
1644331920000|2022-02-08 14:52:00|422.17|419.77|422.66|420.26|422.66|420.26|421.68|419.28|0
1644331930000|2022-02-08 14:52:10|422.49|420.09|421.19|418.79|422.49|420.09|421.19|418.79|0
1644331940000|2022-02-08 14:52:20|421.35|418.95|421.68|419.28|421.93|419.53|421.19|418.79|0
1644331950000|2022-02-08 14:52:30|421.84|419.44|421.84|419.44|422.17|419.77|421.84|419.44|0
1644331960000|2022-02-08 14:52:40|421.68|419.28|422.33|419.93|422.41|420.01|421.68|419.28|0
1644331970000|2022-02-08 14:52:50|422.17|419.77|422.33|419.93|422.33|419.93|421.84|419.44|0
1644331980000|2022-02-08 14:53:00|422.49|420.09|421.68|419.28|422.58|420.18|421.68|419.28|0
1644331990000|2022-02-08 14:53:10|421.19|418.79|420.05|417.65|421.19|418.79|419.73|417.33|0
1644332000000|2022-02-08 14:53:20|419.49|417.09|419.56|417.16|419.56|417.16|419|416.6|0
1644332010000|2022-02-08 14:53:30|419.73|417.33|420.05|417.65|420.54|418.14|419.73|417.33|0
1644332020000|2022-02-08 14:53:40|419.73|417.33|420.21|417.81|420.21|417.81|419.56|417.16|0
1644332030000|2022-02-08 14:53:50|420.54|418.14|420.86|418.46|420.86|418.46|420.38|417.98|0
1644332040000|2022-02-08 14:54:00|421.44|419.04|421.68|419.28|421.68|419.28|421.44|419.04|0
1644332050000|2022-02-08 14:54:10|422.09|419.69|422.17|419.77|422.33|419.93|421.84|419.44|0
1644332060000|2022-02-08 14:54:20|422.33|419.93|421.19|418.79|422.33|419.93|421.19|418.79|0
1644332070000|2022-02-08 14:54:30|421.03|418.63|421.19|418.79|421.51|419.11|421.03|418.63|0
1644332080000|2022-02-08 14:54:40|421.03|418.63|421.11|418.71|421.11|418.71|420.86|418.46|0
1644332090000|2022-02-08 14:54:50|421.68|419.28|421.84|419.44|421.84|419.44|421.51|419.11|0
1644332100000|2022-02-08 14:55:00|421.35|418.95|422.49|420.09|422.49|420.09|421.35|418.95|0
1644332110000|2022-02-08 14:55:10|422.82|420.42|422.9|420.5|422.98|420.58|422.49|420.09|0
1644332120000|2022-02-08 14:55:20|422.82|420.42|422.74|420.34|422.9|420.5|422.66|420.26|0
1644332130000|2022-02-08 14:55:30|422.98|420.58|423.47|421.07|423.47|421.07|422.98|420.58|0
1644332140000|2022-02-08 14:55:40|423.14|420.74|423.14|420.74|423.39|420.99|423.14|420.74|0
1644332150000|2022-02-08 14:55:50|422.74|420.34|422.33|419.93|422.74|420.34|422.09|419.69|0
1644332160000|2022-02-08 14:56:00|421.84|419.44|422.66|420.26|422.66|420.26|421.84|419.44|0
1644332170000|2022-02-08 14:56:10|422.82|420.42|422.33|419.93|422.98|420.58|422.33|419.93|0
1644332180000|2022-02-08 14:56:20|422.17|419.77|422.82|420.42|422.82|420.42|422.17|419.77|0
1644332190000|2022-02-08 14:56:30|422.9|420.5|422.49|420.09|422.9|420.5|422.49|420.09|0
1644332200000|2022-02-08 14:56:40|421.35|418.95|421.35|418.95|421.35|418.95|421.35|418.95|0
1644332210000|2022-02-08 14:56:50|421.51|419.11|421.03|418.63|421.51|419.11|421.03|418.63|0
1644332220000|2022-02-08 14:57:00|420.37|417.97|420.37|417.97|420.37|417.97|419.72|417.32|0
1644332230000|2022-02-08 14:57:10|420.21|417.81|420.54|418.14|420.54|418.14|420.05|417.65|0
1644332240000|2022-02-08 14:57:20|421.03|418.63|421.19|418.79|421.35|418.95|421.03|418.63|0
1644332250000|2022-02-08 14:57:30|421.51|419.11|421.51|419.11|421.51|419.11|421.35|418.95|0
1644332260000|2022-02-08 14:57:40|421.68|419.28|421.51|419.11|421.68|419.28|421.51|419.11|0
1644332270000|2022-02-08 14:57:50|421.19|418.79|421.03|418.63|421.19|418.79|420.7|418.3|0
1644332280000|2022-02-08 14:58:00|420.86|418.46|420.54|418.14|420.86|418.46|420.54|418.14|0
1644332290000|2022-02-08 14:58:10|420.86|418.46|420.37|417.97|420.86|418.46|419.89|417.49|0
1644332300000|2022-02-08 14:58:20|420.21|417.81|421.35|418.95|421.35|418.95|420.21|417.81|0
1644332310000|2022-02-08 14:58:30|421.03|418.63|420.7|418.3|421.19|418.79|420.7|418.3|0
1644332320000|2022-02-08 14:58:40|421.19|418.79|421.02|418.62|421.35|418.95|421.02|418.62|0
1644332330000|2022-02-08 14:58:50|421.19|418.79|421.51|419.11|421.68|419.28|421.19|418.79|0
1644332340000|2022-02-08 14:59:00|421.68|419.28|421.44|419.04|421.84|419.44|421.44|419.04|0
1644332350000|2022-02-08 14:59:10|421.35|418.95|421.02|418.62|421.35|418.95|421.02|418.62|0
1644332360000|2022-02-08 14:59:20|420.7|418.3|420.95|418.55|420.95|418.55|420.7|418.3|0
1644332370000|2022-02-08 14:59:30|420.86|418.46|421.19|418.79|421.19|418.79|420.86|418.46|0
1644332380000|2022-02-08 14:59:40|421.51|419.11|421.51|419.11|421.84|419.44|421.51|419.11|0
1644332390000|2022-02-08 14:59:50|421.68|419.28|422.65|420.25|422.98|420.58|421.68|419.28|0
1644332400000|2022-02-08 15:00:00|422.82|420.42|424.12|421.72|424.61|422.21|422.82|420.42|0
1644332410000|2022-02-08 15:00:10|423.8|421.4|424.94|422.54|424.94|422.54|423.63|421.23|0
1644332420000|2022-02-08 15:00:20|424.78|422.38|426.42|424.02|426.42|424.02|424.78|422.38|0
1644332430000|2022-02-08 15:00:30|426.25|423.85|425.27|422.87|426.25|423.85|425.1|422.7|0
1644332440000|2022-02-08 15:00:40|424.94|422.54|425.43|423.03|425.43|423.03|424.94|422.54|0
1644332450000|2022-02-08 15:00:50|425.1|422.7|425.6|423.2|425.6|423.2|425.1|422.7|0
1644332460000|2022-02-08 15:01:00|425.92|423.52|426.91|424.51|426.91|424.51|425.92|423.52|0
1644332470000|2022-02-08 15:01:10|428.06|425.66|428.55|426.15|428.55|426.15|427.89|425.49|0
1644332480000|2022-02-08 15:01:20|428.06|425.66|428.55|426.15|429.04|426.64|428.06|425.66|0
1644332490000|2022-02-08 15:01:30|428.71|426.31|428.88|426.48|429.21|426.81|428.71|426.31|0
1644332500000|2022-02-08 15:01:40|429.21|426.81|428.88|426.48|429.21|426.81|428.71|426.31|0
1644332510000|2022-02-08 15:01:50|428.47|426.07|428.55|426.15|428.55|426.15|428.22|425.82|0
1644332520000|2022-02-08 15:02:00|428.88|426.48|429.04|426.64|429.21|426.81|428.88|426.48|0
1644332530000|2022-02-08 15:02:10|429.37|426.97|428.39|425.99|429.37|426.97|428.39|425.99|0
1644332540000|2022-02-08 15:02:20|428.8|426.4|429.87|427.47|429.87|427.47|428.8|426.4|0
1644332550000|2022-02-08 15:02:30|430.2|427.8|430.2|427.8|430.36|427.96|430.2|427.8|0
1644332560000|2022-02-08 15:02:40|430.03|427.63|429.62|427.22|430.03|427.63|429.54|427.14|0
1644332570000|2022-02-08 15:02:50|429.37|426.97|429.87|427.47|429.87|427.47|429.21|426.81|0
1644332580000|2022-02-08 15:03:00|429.54|427.14|429.37|426.97|429.7|427.3|429.04|426.64|0
1644332590000|2022-02-08 15:03:10|429.29|426.89|429.04|426.64|429.46|427.06|429.04|426.64|0
1644332600000|2022-02-08 15:03:20|428.55|426.15|428.71|426.31|428.71|426.31|428.55|426.15|0
1644332610000|2022-02-08 15:03:30|428.88|426.48|428.88|426.48|429.04|426.64|428.88|426.48|0
1644332620000|2022-02-08 15:03:40|428.38|425.98|428.55|426.15|428.55|426.15|428.38|425.98|0
1644332630000|2022-02-08 15:03:50|428.22|425.82|427.89|425.49|428.22|425.82|427.73|425.33|0
1644332640000|2022-02-08 15:04:00|428.06|425.66|428.06|425.66|428.06|425.66|427.89|425.49|0
1644332650000|2022-02-08 15:04:10|428.22|425.82|428.55|426.15|428.55|426.15|428.22|425.82|0
1644332660000|2022-02-08 15:04:20|428.71|426.31|429.04|426.64|429.04|426.64|428.38|425.98|0
1644332670000|2022-02-08 15:04:30|428.38|425.98|428.55|426.15|428.55|426.15|428.38|425.98|0
1644332680000|2022-02-08 15:04:40|429.04|426.64|428.71|426.31|429.04|426.64|428.55|426.15|0
1644332690000|2022-02-08 15:04:50|428.55|426.15|428.88|426.48|428.88|426.48|428.55|426.15|0
1644332700000|2022-02-08 15:05:00|428.55|426.15|429.04|426.64|429.37|426.97|428.55|426.15|0
1644332710000|2022-02-08 15:05:10|428.71|426.31|429.37|426.97|429.37|426.97|428.71|426.31|0
1644332720000|2022-02-08 15:05:20|429.04|426.64|428.88|426.48|429.04|426.64|428.63|426.23|0
1644332730000|2022-02-08 15:05:30|428.71|426.31|427.73|425.33|428.71|426.31|427.73|425.33|0
1644332740000|2022-02-08 15:05:40|427.4|425|426.91|424.51|427.4|425|426.91|424.51|0
1644332750000|2022-02-08 15:05:50|426.58|424.18|425.92|423.52|426.58|424.18|425.92|423.52|0
1644332760000|2022-02-08 15:06:00|425.59|423.19|425.76|423.36|425.92|423.52|425.59|423.19|0
1644332770000|2022-02-08 15:06:10|425.92|423.52|424.78|422.38|425.92|423.52|424.78|422.38|0
1644332780000|2022-02-08 15:06:20|423.96|421.56|424.12|421.72|424.28|421.88|423.96|421.56|0
1644332790000|2022-02-08 15:06:30|424.61|422.21|424.45|422.05|424.61|422.21|424.45|422.05|0
1644332800000|2022-02-08 15:06:40|424.28|421.88|423.63|421.23|424.28|421.88|423.63|421.23|0
1644332810000|2022-02-08 15:06:50|422.98|420.58|422.65|420.25|423.14|420.74|422.65|420.25|0
1644332820000|2022-02-08 15:07:00|422.49|420.09|423.3|420.9|423.3|420.9|422.49|420.09|0
1644332830000|2022-02-08 15:07:10|423.47|421.07|423.47|421.07|423.63|421.23|423.47|421.07|0
1644332840000|2022-02-08 15:07:20|423.79|421.39|423.63|421.23|423.79|421.39|423.47|421.07|0
1644332850000|2022-02-08 15:07:30|423.79|421.39|423.47|421.07|423.79|421.39|423.3|420.9|0
1644332860000|2022-02-08 15:07:40|423.79|421.39|423.79|421.39|423.79|421.39|423.63|421.23|0
1644332870000|2022-02-08 15:07:50|423.47|421.07|423.47|421.07|423.47|421.07|423.3|420.9|0
1644332880000|2022-02-08 15:08:00|423.3|420.9|424.12|421.72|424.12|421.72|423.3|420.9|0
1644332890000|2022-02-08 15:08:10|424.04|421.64|423.96|421.56|424.04|421.64|423.63|421.23|0
1644332900000|2022-02-08 15:08:20|424.28|421.88|424.45|422.05|424.45|422.05|424.12|421.72|0
1644332910000|2022-02-08 15:08:30|424.12|421.72|423.79|421.39|424.12|421.72|423.63|421.23|0
1644332920000|2022-02-08 15:08:40|423.96|421.56|424.12|421.72|424.12|421.72|423.96|421.56|0
1644332930000|2022-02-08 15:08:50|424.45|422.05|424.28|421.88|424.61|422.21|424.28|421.88|0
1644332940000|2022-02-08 15:09:00|424.12|421.72|424.61|422.21|424.61|422.21|424.12|421.72|0
1644332950000|2022-02-08 15:09:10|424.77|422.37|424.28|421.88|424.77|422.37|424.28|421.88|0
1644332960000|2022-02-08 15:09:20|424.12|421.72|423.63|421.23|424.12|421.72|423.63|421.23|0
1644332970000|2022-02-08 15:09:30|423.79|421.39|423.63|421.23|423.79|421.39|423.63|421.23|0
1644332980000|2022-02-08 15:09:40|423.3|420.9|423.39|420.99|423.39|420.99|423.14|420.74|0
1644332990000|2022-02-08 15:09:50|423.3|420.9|423.47|421.07|423.47|421.07|423.14|420.74|0
1644333000000|2022-02-08 15:10:00|423.79|421.39|423.79|421.39|423.96|421.56|423.79|421.39|0
1644333010000|2022-02-08 15:10:10|423.96|421.56|423.63|421.23|424.12|421.72|423.63|421.23|0
1644333020000|2022-02-08 15:10:20|423.96|421.56|423.14|420.74|423.96|421.56|423.14|420.74|0
1644333030000|2022-02-08 15:10:30|422.98|420.58|422.98|420.58|423.3|420.9|422.98|420.58|0
1644333040000|2022-02-08 15:10:40|423.14|420.74|423.3|420.9|423.3|420.9|423.14|420.74|0
1644333050000|2022-02-08 15:10:50|423.47|421.07|423.3|420.9|423.71|421.31|423.3|420.9|0
1644333060000|2022-02-08 15:11:00|423.47|421.07|422.98|420.58|423.47|421.07|422.98|420.58|0
1644333070000|2022-02-08 15:11:10|423.14|420.74|423.3|420.9|423.47|421.07|423.14|420.74|0
1644333080000|2022-02-08 15:11:20|423.14|420.74|422.98|420.58|423.14|420.74|422.81|420.41|0
1644333090000|2022-02-08 15:11:30|423.3|420.9|422.65|420.25|423.3|420.9|422.32|419.92|0
1644333100000|2022-02-08 15:11:40|422.81|420.41|422.98|420.58|422.98|420.58|422.81|420.41|0
1644333110000|2022-02-08 15:11:50|423.3|420.9|423.3|420.9|423.47|421.07|423.3|420.9|0
1644333120000|2022-02-08 15:12:00|423.47|421.07|423.71|421.31|423.79|421.39|423.47|421.07|0
1644333130000|2022-02-08 15:12:10|424.12|421.72|424.61|422.21|424.61|422.21|424.12|421.72|0
1644333140000|2022-02-08 15:12:20|423.88|421.48|424.61|422.21|424.61|422.21|423.88|421.48|0
1644333150000|2022-02-08 15:12:30|424.45|422.05|424.77|422.37|424.77|422.37|424.45|422.05|0
1644333160000|2022-02-08 15:12:40|425.1|422.7|425.59|423.19|425.59|423.19|425.1|422.7|0
1644333170000|2022-02-08 15:12:50|425.43|423.03|425.35|422.95|425.59|423.19|425.35|422.95|0
1644333180000|2022-02-08 15:13:00|425.43|423.03|425.1|422.7|425.51|423.11|425.1|422.7|0
1644333190000|2022-02-08 15:13:10|424.45|422.05|424.12|421.72|424.45|422.05|424.12|421.72|0
1644333200000|2022-02-08 15:13:20|424.28|421.88|423.63|421.23|424.28|421.88|423.47|421.07|0
1644333210000|2022-02-08 15:13:30|423.79|421.39|423.79|421.39|423.96|421.56|423.63|421.23|0
1644333220000|2022-02-08 15:13:40|423.63|421.23|423.14|420.74|423.63|421.23|423.14|420.74|0
1644333230000|2022-02-08 15:13:50|423.46|421.06|423.63|421.23|423.79|421.39|423.3|420.9|0
1644333240000|2022-02-08 15:14:00|423.79|421.39|423.3|420.9|423.79|421.39|423.3|420.9|0
1644333250000|2022-02-08 15:14:10|422.81|420.41|422.65|420.25|422.81|420.41|422.65|420.25|0
1644333260000|2022-02-08 15:14:20|422.73|420.33|422.97|420.57|422.97|420.57|422.73|420.33|0
1644333270000|2022-02-08 15:14:30|422.81|420.41|423.46|421.06|423.55|421.15|422.81|420.41|0
1644333280000|2022-02-08 15:14:40|423.88|421.48|423.3|420.9|423.88|421.48|423.3|420.9|0
1644333290000|2022-02-08 15:14:50|422.65|420.25|422.65|420.25|422.97|420.57|422.65|420.25|0
1644333300000|2022-02-08 15:15:00|422.97|420.57|421.02|418.62|422.97|420.57|421.02|418.62|0
1644333310000|2022-02-08 15:15:10|420.69|418.29|421.34|418.94|421.51|419.11|420.69|418.29|0
1644333320000|2022-02-08 15:15:20|421.51|419.11|422.16|419.76|422.16|419.76|421.51|419.11|0
1644333330000|2022-02-08 15:15:30|421.83|419.43|422.49|420.09|422.49|420.09|421.83|419.43|0
1644333340000|2022-02-08 15:15:40|422.32|419.92|422.49|420.09|422.49|420.09|422|419.6|0
1644333350000|2022-02-08 15:15:50|422.65|420.25|422.65|420.25|422.81|420.41|422.65|420.25|0
1644333360000|2022-02-08 15:16:00|422.81|420.41|422.48|420.08|422.97|420.57|422.48|420.08|0
1644333370000|2022-02-08 15:16:10|422.32|419.92|422.32|419.92|422.32|419.92|422|419.6|0
1644333380000|2022-02-08 15:16:20|422.48|420.08|422.48|420.08|422.48|420.08|422|419.6|0
1644333390000|2022-02-08 15:16:30|422.32|419.92|421.92|419.52|422.32|419.92|421.67|419.27|0
1644333400000|2022-02-08 15:16:40|422.08|419.68|422.32|419.92|422.48|420.08|422.08|419.68|0
1644333410000|2022-02-08 15:16:50|422|419.6|421.34|418.94|422|419.6|421.34|418.94|0
1644333420000|2022-02-08 15:17:00|421.18|418.78|420.69|418.29|421.18|418.78|419.88|417.48|0
1644333430000|2022-02-08 15:17:10|420.21|417.81|420.04|417.64|420.37|417.97|419.88|417.48|0
1644333440000|2022-02-08 15:17:20|420.21|417.81|418.91|416.51|420.21|417.81|418.91|416.51|0
1644333450000|2022-02-08 15:17:30|418.1|415.7|418.42|416.02|418.58|416.18|418.1|415.7|0
1644333460000|2022-02-08 15:17:40|417.61|415.21|418.42|416.02|418.42|416.02|417.61|415.21|0
1644333470000|2022-02-08 15:17:50|418.58|416.18|418.91|416.51|418.91|416.51|418.58|416.18|0
1644333480000|2022-02-08 15:18:00|418.58|416.18|418.91|416.51|419.07|416.67|418.58|416.18|0
1644333490000|2022-02-08 15:18:10|419.07|416.67|419.23|416.83|419.23|416.83|419.07|416.67|0
1644333500000|2022-02-08 15:18:20|419.07|416.67|419.07|416.67|419.07|416.67|418.91|416.51|0
1644333510000|2022-02-08 15:18:30|418.99|416.59|419.07|416.67|419.31|416.91|418.99|416.59|0
1644333520000|2022-02-08 15:18:40|419.15|416.75|418.74|416.34|419.15|416.75|418.74|416.34|0
1644333530000|2022-02-08 15:18:50|418.67|416.27|418.74|416.34|418.91|416.51|418.67|416.27|0
1644333540000|2022-02-08 15:19:00|418.26|415.86|418.91|416.51|419.07|416.67|417.93|415.53|0
1644333550000|2022-02-08 15:19:10|419.39|416.99|419.55|417.15|419.55|417.15|419.39|416.99|0
1644333560000|2022-02-08 15:19:20|419.96|417.56|420.04|417.64|420.2|417.8|419.96|417.56|0
1644333570000|2022-02-08 15:19:30|420.2|417.8|420.37|417.97|420.37|417.97|420.2|417.8|0
1644333580000|2022-02-08 15:19:40|420.69|418.29|420.53|418.13|420.69|418.29|420.53|418.13|0
1644333590000|2022-02-08 15:19:50|420.37|417.97|420.04|417.64|420.53|418.13|420.04|417.64|0
1644333600000|2022-02-08 15:20:00|420.2|417.8|420.2|417.8|420.53|418.13|420.13|417.73|0
1644333610000|2022-02-08 15:20:10|420.53|418.13|419.88|417.48|420.53|418.13|419.88|417.48|0
1644333620000|2022-02-08 15:20:20|420.04|417.64|419.55|417.15|420.04|417.64|419.23|416.83|0
1644333630000|2022-02-08 15:20:30|419.39|416.99|419.39|416.99|419.55|417.15|419.23|416.83|0
1644333640000|2022-02-08 15:20:40|419.07|416.67|419.39|416.99|419.39|416.99|419.07|416.67|0
1644333650000|2022-02-08 15:20:50|419.23|416.83|419.39|416.99|419.55|417.15|419.23|416.83|0
1644333660000|2022-02-08 15:21:00|419.88|417.48|420.13|417.73|420.13|417.73|419.88|417.48|0
1644333670000|2022-02-08 15:21:10|420.2|417.8|419.8|417.4|420.2|417.8|419.8|417.4|0
1644333680000|2022-02-08 15:21:20|420.04|417.64|420.37|417.97|420.37|417.97|420.04|417.64|0
1644333690000|2022-02-08 15:21:30|420.53|418.13|421.34|418.94|421.34|418.94|420.53|418.13|0
1644333700000|2022-02-08 15:21:40|420.69|418.29|419.88|417.48|420.69|418.29|419.88|417.48|0
1644333710000|2022-02-08 15:21:50|419.55|417.15|419.07|416.67|419.55|417.15|418.74|416.34|0
1644333720000|2022-02-08 15:22:00|418.99|416.59|419.88|417.48|419.88|417.48|418.99|416.59|0
1644333730000|2022-02-08 15:22:10|420.2|417.8|419.88|417.48|420.2|417.8|419.88|417.48|0
1644333740000|2022-02-08 15:22:20|420.04|417.64|419.72|417.32|420.04|417.64|419.72|417.32|0
1644333750000|2022-02-08 15:22:30|419.88|417.48|419.88|417.48|420.04|417.64|419.88|417.48|0
1644333760000|2022-02-08 15:22:40|420.04|417.64|420.04|417.64|420.37|417.97|420.04|417.64|0
1644333770000|2022-02-08 15:22:50|420.2|417.8|420.2|417.8|420.53|418.13|420.2|417.8|0
1644333780000|2022-02-08 15:23:00|420.37|417.97|420.85|418.45|420.85|418.45|420.37|417.97|0
1644333790000|2022-02-08 15:23:10|420.69|418.29|420.53|418.13|420.85|418.45|420.53|418.13|0
1644333800000|2022-02-08 15:23:20|420.69|418.29|420.69|418.29|420.69|418.29|420.53|418.13|0
1644333810000|2022-02-08 15:23:30|419.96|417.56|420.2|417.8|420.2|417.8|419.96|417.56|0
1644333820000|2022-02-08 15:23:40|420.29|417.89|420.2|417.8|420.29|417.89|419.88|417.48|0
1644333830000|2022-02-08 15:23:50|420.37|417.97|420.29|417.89|420.61|418.21|420.29|417.89|0
1644333840000|2022-02-08 15:24:00|420.37|417.97|420.53|418.13|420.69|418.29|420.37|417.97|0
1644333850000|2022-02-08 15:24:10|419.07|416.67|419.55|417.15|419.55|417.15|418.74|416.34|0
1644333860000|2022-02-08 15:24:20|419.88|417.48|420.04|417.64|420.12|417.72|419.88|417.48|0
1644333870000|2022-02-08 15:24:30|419.88|417.48|419.39|416.99|419.88|417.48|419.39|416.99|0
1644333880000|2022-02-08 15:24:40|419.55|417.15|419.72|417.32|419.72|417.32|419.39|416.99|0
1644333890000|2022-02-08 15:24:50|419.55|417.15|420.04|417.64|420.04|417.64|419.55|417.15|0
1644333900000|2022-02-08 15:25:00|420.2|417.8|420.04|417.64|420.36|417.96|420.04|417.64|0
1644333910000|2022-02-08 15:25:10|420.53|418.13|420.53|418.13|420.85|418.45|420.53|418.13|0
1644333920000|2022-02-08 15:25:20|421.18|418.78|420.85|418.45|421.34|418.94|420.85|418.45|0
1644333930000|2022-02-08 15:25:30|421.02|418.62|420.69|418.29|421.02|418.62|420.69|418.29|0
1644333940000|2022-02-08 15:25:40|420.85|418.45|420.53|418.13|420.85|418.45|420.53|418.13|0
1644333950000|2022-02-08 15:25:50|420.85|418.45|420.2|417.8|420.85|418.45|420.2|417.8|0
1644333960000|2022-02-08 15:26:00|419.71|417.31|419.39|416.99|419.71|417.31|419.39|416.99|0
1644333970000|2022-02-08 15:26:10|419.71|417.31|419.39|416.99|419.71|417.31|419.07|416.67|0
1644333980000|2022-02-08 15:26:20|419.47|417.07|419.55|417.15|419.55|417.15|419.39|416.99|0
1644333990000|2022-02-08 15:26:30|419.39|416.99|419.71|417.31|419.71|417.31|419.39|416.99|0
1644334000000|2022-02-08 15:26:40|420.12|417.72|420.04|417.64|420.2|417.8|420.04|417.64|0
1644334010000|2022-02-08 15:26:50|420.69|418.29|421.18|418.78|421.34|418.94|420.69|418.29|0
1644334020000|2022-02-08 15:27:00|421.34|418.94|422.15|419.75|422.15|419.75|421.34|418.94|0
1644334030000|2022-02-08 15:27:10|422.48|420.08|422.32|419.92|422.48|420.08|422.32|419.92|0
1644334040000|2022-02-08 15:27:20|422.97|420.57|422.81|420.41|423.13|420.73|422.81|420.41|0
1644334050000|2022-02-08 15:27:30|422.64|420.24|422.97|420.57|422.97|420.57|422.64|420.24|0
1644334060000|2022-02-08 15:27:40|422.73|420.33|423.46|421.06|423.46|421.06|422.73|420.33|0
1644334070000|2022-02-08 15:27:50|423.62|421.22|423.62|421.22|423.95|421.55|423.62|421.22|0
1644334080000|2022-02-08 15:28:00|423.3|420.9|424.44|422.04|424.44|422.04|423.3|420.9|0
1644334090000|2022-02-08 15:28:10|423.79|421.39|423.3|420.9|423.79|421.39|423.3|420.9|0
1644334100000|2022-02-08 15:28:20|423.46|421.06|423.79|421.39|423.79|421.39|423.46|421.06|0
1644334110000|2022-02-08 15:28:30|423.62|421.22|424.77|422.37|424.77|422.37|423.62|421.22|0
1644334120000|2022-02-08 15:28:40|425.26|422.86|424.93|422.53|425.26|422.86|424.93|422.53|0
1644334130000|2022-02-08 15:28:50|424.77|422.37|424.44|422.04|424.77|422.37|424.44|422.04|0
1644334140000|2022-02-08 15:29:00|424.11|421.71|424.11|421.71|424.28|421.88|424.11|421.71|0
1644334150000|2022-02-08 15:29:10|424.28|421.88|424.77|422.37|424.77|422.37|424.28|421.88|0
1644334160000|2022-02-08 15:29:20|424.93|422.53|425.09|422.69|425.09|422.69|424.77|422.37|0
1644334170000|2022-02-08 15:29:30|425.42|423.02|425.09|422.69|425.42|423.02|425.09|422.69|0
1644334180000|2022-02-08 15:29:40|424.6|422.2|424.11|421.71|424.6|422.2|423.95|421.55|0
1644334190000|2022-02-08 15:29:50|424.2|421.8|423.62|421.22|424.2|421.8|423.46|421.06|0
1644334200000|2022-02-08 15:30:00|423.95|421.55|423.95|421.55|424.11|421.71|423.79|421.39|0
1644334210000|2022-02-08 15:30:10|423.46|421.06|423.71|421.31|423.71|421.31|423.3|420.9|0
1644334220000|2022-02-08 15:30:20|423.3|420.9|422.81|420.41|423.3|420.9|422.81|420.41|0
1644334230000|2022-02-08 15:30:30|422.64|420.24|422.56|420.16|422.81|420.41|422.48|420.08|0
1644334240000|2022-02-08 15:30:40|422.81|420.41|423.3|420.9|423.46|421.06|422.81|420.41|0
1644334250000|2022-02-08 15:30:50|422.97|420.57|422.97|420.57|422.97|420.57|422.81|420.41|0
1644334260000|2022-02-08 15:31:00|423.3|420.9|423.79|421.39|424.11|421.71|423.3|420.9|0
1644334270000|2022-02-08 15:31:10|423.13|420.73|422.15|419.75|423.13|420.73|422.15|419.75|0
1644334280000|2022-02-08 15:31:20|421.99|419.59|422.32|419.92|422.32|419.92|421.99|419.59|0
1644334290000|2022-02-08 15:31:30|422.15|419.75|421.99|419.59|422.15|419.75|421.5|419.1|0
1644334300000|2022-02-08 15:31:40|422.15|419.75|421.99|419.59|422.15|419.75|421.99|419.59|0
1644334310000|2022-02-08 15:31:50|421.66|419.26|421.99|419.59|421.99|419.59|421.66|419.26|0
1644334320000|2022-02-08 15:32:00|422.15|419.75|422.32|419.92|422.32|419.92|422.07|419.67|0
1644334330000|2022-02-08 15:32:10|422.48|420.08|422.64|420.24|422.64|420.24|422.48|420.08|0
1644334340000|2022-02-08 15:32:20|422.73|420.33|422.32|419.92|422.73|420.33|422.15|419.75|0
1644334350000|2022-02-08 15:32:30|422.07|419.67|422.32|419.92|422.32|419.92|422.07|419.67|0
1644334360000|2022-02-08 15:32:40|422.07|419.67|421.66|419.26|422.07|419.67|421.66|419.26|0
1644334370000|2022-02-08 15:32:50|421.83|419.43|421.01|418.61|421.83|419.43|420.85|418.45|0
1644334380000|2022-02-08 15:33:00|421.18|418.78|422.15|419.75|422.15|419.75|421.18|418.78|0
1644334390000|2022-02-08 15:33:10|422.48|420.08|422.73|420.33|422.73|420.33|422.48|420.08|0
1644334400000|2022-02-08 15:33:20|422.64|420.24|422.73|420.33|422.73|420.33|422.15|419.75|0
1644334410000|2022-02-08 15:33:30|422.81|420.41|421.83|419.43|422.81|420.41|421.83|419.43|0
1644334420000|2022-02-08 15:33:40|421.5|419.1|421.83|419.43|421.99|419.59|421.5|419.1|0
1644334430000|2022-02-08 15:33:50|422.32|419.92|422.64|420.24|422.64|420.24|422.32|419.92|0
1644334440000|2022-02-08 15:34:00|422.8|420.4|422.97|420.57|422.97|420.57|422.8|420.4|0
1644334450000|2022-02-08 15:34:10|423.13|420.73|422.73|420.33|423.13|420.73|422.64|420.24|0
1644334460000|2022-02-08 15:34:20|423.13|420.73|423.13|420.73|423.22|420.82|422.97|420.57|0
1644334470000|2022-02-08 15:34:30|422.97|420.57|423.46|421.06|423.46|421.06|422.97|420.57|0
1644334480000|2022-02-08 15:34:40|423.13|420.73|423.29|420.89|423.46|421.06|423.13|420.73|0
1644334490000|2022-02-08 15:34:50|423.46|421.06|423.62|421.22|423.78|421.38|423.29|420.89|0
1644334500000|2022-02-08 15:35:00|423.78|421.38|424.76|422.36|424.77|422.37|423.78|421.38|0
1644334510000|2022-02-08 15:35:10|425.18|422.78|424.85|422.45|425.91|423.51|424.85|422.45|0
1644334520000|2022-02-08 15:35:20|424.76|422.36|423.95|421.55|424.76|422.36|423.95|421.55|0
1644334530000|2022-02-08 15:35:30|424.11|421.71|424.36|421.96|424.36|421.96|424.11|421.71|0
1644334540000|2022-02-08 15:35:40|424.27|421.87|424.27|421.87|424.27|421.87|424.11|421.71|0
1644334550000|2022-02-08 15:35:50|424.44|422.04|424.93|422.53|424.93|422.53|424.44|422.04|0
1644334560000|2022-02-08 15:36:00|424.76|422.36|426.07|423.67|426.07|423.67|424.76|422.36|0
1644334570000|2022-02-08 15:36:10|425.91|423.51|426.4|424|426.4|424|425.91|423.51|0
1644334580000|2022-02-08 15:36:20|426.07|423.67|425.58|423.18|426.07|423.67|425.42|423.02|0
1644334590000|2022-02-08 15:36:30|425.26|422.86|425.42|423.02|425.42|423.02|425.26|422.86|0
1644334600000|2022-02-08 15:36:40|425.18|422.78|425.09|422.69|425.18|422.78|425.09|422.69|0
1644334610000|2022-02-08 15:36:50|424.93|422.53|423.95|421.55|424.93|422.53|423.95|421.55|0
1644334620000|2022-02-08 15:37:00|423.62|421.22|423.46|421.06|423.62|421.22|423.29|420.89|0
1644334630000|2022-02-08 15:37:10|422.64|420.24|422.8|420.4|422.8|420.4|422.64|420.24|0
1644334640000|2022-02-08 15:37:20|422.64|420.24|422.8|420.4|422.97|420.57|422.64|420.24|0
1644334650000|2022-02-08 15:37:30|423.13|420.73|423.13|420.73|423.29|420.89|422.97|420.57|0
1644334660000|2022-02-08 15:37:40|423.29|420.89|423.29|420.89|423.29|420.89|423.13|420.73|0
1644334670000|2022-02-08 15:37:50|423.13|420.73|422.8|420.4|423.13|420.73|422.8|420.4|0
1644334680000|2022-02-08 15:38:00|422.64|420.24|422.48|420.08|422.64|420.24|422.15|419.75|0
1644334690000|2022-02-08 15:38:10|422.31|419.91|421.99|419.59|422.31|419.91|421.83|419.43|0
1644334700000|2022-02-08 15:38:20|422.15|419.75|422.15|419.75|422.31|419.91|422.15|419.75|0
1644334710000|2022-02-08 15:38:30|421.99|419.59|420.69|418.29|421.99|419.59|420.69|418.29|0
1644334720000|2022-02-08 15:38:40|421.34|418.94|421.17|418.77|421.34|418.94|421.1|418.7|0
1644334730000|2022-02-08 15:38:50|421.34|418.94|421.34|418.94|421.34|418.94|421.26|418.86|0
1644334740000|2022-02-08 15:39:00|421.01|418.61|421.5|419.1|421.5|419.1|421.01|418.61|0
1644334750000|2022-02-08 15:39:10|419.87|417.47|419.71|417.31|419.87|417.47|419.06|416.66|0
1644334760000|2022-02-08 15:39:20|419.87|417.47|419.96|417.56|420.03|417.63|419.87|417.47|0
1644334770000|2022-02-08 15:39:30|420.2|417.8|420.36|417.96|420.36|417.96|420.03|417.63|0
1644334780000|2022-02-08 15:39:40|420.52|418.12|420.36|417.96|420.52|418.12|420.36|417.96|0
1644334790000|2022-02-08 15:39:50|420.52|418.12|420.68|418.28|420.68|418.28|420.52|418.12|0
1644334800000|2022-02-08 15:40:00|420.85|418.45|421.01|418.61|421.17|418.77|420.85|418.45|0
1644334810000|2022-02-08 15:40:10|420.85|418.45|421.82|419.42|421.82|419.42|420.85|418.45|0
1644334820000|2022-02-08 15:40:20|421.66|419.26|421.82|419.42|421.82|419.42|421.66|419.26|0
1644334830000|2022-02-08 15:40:30|421.66|419.26|421.34|418.94|421.66|419.26|421.34|418.94|0
1644334840000|2022-02-08 15:40:40|421.58|419.18|421.66|419.26|421.66|419.26|421.34|418.94|0
1644334860000|2022-02-08 15:41:00|421.01|418.61|421.82|419.42|421.82|419.42|421.01|418.61|0
1644334870000|2022-02-08 15:41:10|421.5|419.1|421.5|419.1|421.5|419.1|421.42|419.02|0
1644334880000|2022-02-08 15:41:20|421.58|419.18|421.82|419.42|421.82|419.42|421.5|419.1|0
1644334890000|2022-02-08 15:41:30|422.15|419.75|421.17|418.77|422.15|419.75|421.17|418.77|0
1644334900000|2022-02-08 15:41:40|421.01|418.61|420.85|418.45|421.01|418.61|420.52|418.12|0
1644334910000|2022-02-08 15:41:50|421.17|418.77|421.5|419.1|421.5|419.1|421.17|418.77|0
1644334920000|2022-02-08 15:42:00|421.17|418.77|420.85|418.45|421.17|418.77|420.85|418.45|0
1644334930000|2022-02-08 15:42:10|420.68|418.28|420.85|418.45|421.17|418.77|420.68|418.28|0
1644334940000|2022-02-08 15:42:20|421.01|418.61|420.85|418.45|421.01|418.61|420.68|418.28|0
1644334950000|2022-02-08 15:42:30|420.68|418.28|421.5|419.1|421.5|419.1|420.68|418.28|0
1644334960000|2022-02-08 15:42:40|421.82|419.42|421.99|419.59|421.99|419.59|421.82|419.42|0
1644334970000|2022-02-08 15:42:50|422.15|419.75|421.58|419.18|422.15|419.75|421.58|419.18|0
1644334980000|2022-02-08 15:43:00|421.5|419.1|421.17|418.77|421.5|419.1|421.17|418.77|0
1644334990000|2022-02-08 15:43:10|421.26|418.86|421.33|418.93|421.33|418.93|421.26|418.86|0
1644335000000|2022-02-08 15:43:20|421.5|419.1|421.5|419.1|421.58|419.18|421.5|419.1|0
1644335010000|2022-02-08 15:43:30|421.99|419.59|422.31|419.91|422.31|419.91|421.66|419.26|0
1644335020000|2022-02-08 15:43:40|422.15|419.75|422.15|419.75|422.96|420.56|422.15|419.75|0
1644335030000|2022-02-08 15:43:50|421.82|419.42|421.66|419.26|421.82|419.42|421.17|418.77|0
1644335040000|2022-02-08 15:44:00|421.99|419.59|421.82|419.42|421.99|419.59|421.66|419.26|0
1644335050000|2022-02-08 15:44:10|421.99|419.59|420.85|418.45|421.99|419.59|420.85|418.45|0
1644335060000|2022-02-08 15:44:20|421.17|418.77|421.17|418.77|421.17|418.77|421.17|418.77|0
1644335070000|2022-02-08 15:44:30|421.01|418.61|420.93|418.53|421.01|418.61|420.93|418.53|0
1644335080000|2022-02-08 15:44:40|420.85|418.45|420.44|418.04|420.85|418.45|420.36|417.96|0
1644335090000|2022-02-08 15:44:50|420.03|417.63|419.55|417.15|420.03|417.63|419.55|417.15|0
1644335100000|2022-02-08 15:45:00|419.71|417.31|417.6|415.2|419.71|417.31|417.6|415.2|0
1644335110000|2022-02-08 15:45:10|417.28|414.88|417.6|415.2|417.6|415.2|416.95|414.55|0
1644335120000|2022-02-08 15:45:20|417.28|414.88|416.14|413.74|417.28|414.88|416.14|413.74|0
1644335130000|2022-02-08 15:45:30|415.82|413.42|415.82|413.42|415.98|413.58|415.82|413.42|0
1644335140000|2022-02-08 15:45:40|416.14|413.74|415.98|413.58|416.14|413.74|415.82|413.42|0
1644335150000|2022-02-08 15:45:50|416.14|413.74|416.14|413.74|416.3|413.9|416.14|413.74|0
1644335160000|2022-02-08 15:46:00|416.3|413.9|414.69|412.29|416.3|413.9|414.69|412.29|0
1644335170000|2022-02-08 15:46:10|414.21|411.81|412.92|410.52|414.21|411.81|412.92|410.52|0
1644335180000|2022-02-08 15:46:20|413.4|411|413.24|410.84|413.4|411|412.76|410.36|0
1644335190000|2022-02-08 15:46:30|413.56|411.16|413.56|411.16|413.56|411.16|413.4|411|0
1644335200000|2022-02-08 15:46:40|414.05|411.65|413.88|411.48|414.05|411.65|413.72|411.32|0
1644335210000|2022-02-08 15:46:50|413.72|411.32|413.24|410.84|413.72|411.32|413.24|410.84|0
1644335220000|2022-02-08 15:47:00|413.4|411|415.62|413.22|415.62|413.22|412.92|410.52|0
1644335230000|2022-02-08 15:47:10|413.19|410.79|412.54|410.14|413.19|410.79|412.54|410.14|0
1644335240000|2022-02-08 15:47:20|412.63|410.23|412.7|410.3|412.7|410.3|412.54|410.14|0
1644335250000|2022-02-08 15:47:30|412.54|410.14|411.42|409.02|412.54|410.14|411.26|408.86|0
1644335260000|2022-02-08 15:47:40|411.58|409.18|412.38|409.98|412.38|409.98|411.58|409.18|0
1644335270000|2022-02-08 15:47:50|412.22|409.82|412.06|409.66|412.22|409.82|411.9|409.5|0
1644335280000|2022-02-08 15:48:00|412.22|409.82|412.7|410.3|412.7|410.3|412.22|409.82|0
1644335290000|2022-02-08 15:48:10|413.03|410.63|412.79|410.39|413.03|410.63|412.7|410.3|0
1644335300000|2022-02-08 15:48:20|412.7|410.3|412.54|410.14|412.7|410.3|412.54|410.14|0
1644335310000|2022-02-08 15:48:30|412.38|409.98|412.54|410.14|412.54|410.14|412.22|409.82|0
1644335320000|2022-02-08 15:48:40|412.86|410.46|412.54|410.14|412.86|410.46|412.54|410.14|0
1644335330000|2022-02-08 15:48:50|412.38|409.98|412.54|410.14|412.54|410.14|412.38|409.98|0
1644335340000|2022-02-08 15:49:00|412.38|409.98|412.7|410.3|412.7|410.3|412.38|409.98|0
1644335350000|2022-02-08 15:49:10|413.03|410.63|413.51|411.11|413.51|411.11|412.7|410.3|0
1644335360000|2022-02-08 15:49:20|413.35|410.95|413.35|410.95|413.43|411.03|413.19|410.79|0
1644335370000|2022-02-08 15:49:30|413.67|411.27|413.67|411.27|413.67|411.27|413.59|411.19|0
1644335380000|2022-02-08 15:49:40|413.35|410.95|413.43|411.03|413.51|411.11|413.35|410.95|0
1644335390000|2022-02-08 15:49:50|413.35|410.95|413.51|411.11|413.51|411.11|413.35|410.95|0
1644335400000|2022-02-08 15:50:00|413.43|411.03|413.99|411.59|414.15|411.75|413.43|411.03|0
1644335410000|2022-02-08 15:50:10|414.08|411.68|414.15|411.75|414.15|411.75|413.83|411.43|0
1644335420000|2022-02-08 15:50:20|413.83|411.43|413.99|411.59|413.99|411.59|413.67|411.27|0
1644335430000|2022-02-08 15:50:30|413.83|411.43|413.67|411.27|413.83|411.43|413.67|411.27|0
1644335440000|2022-02-08 15:50:40|413.83|411.43|413.75|411.35|413.83|411.43|413.67|411.27|0
1644335450000|2022-02-08 15:50:50|413.67|411.27|413.51|411.11|413.67|411.27|413.51|411.11|0
1644335460000|2022-02-08 15:51:00|413.35|410.95|413.83|411.43|413.83|411.43|413.35|410.95|0
1644335470000|2022-02-08 15:51:10|413.51|411.11|413.19|410.79|413.51|411.11|413.19|410.79|0
1644335480000|2022-02-08 15:51:20|413.02|410.62|412.79|410.39|413.02|410.62|412.7|410.3|0
1644335490000|2022-02-08 15:51:30|412.46|410.06|412.86|410.46|412.86|410.46|412.46|410.06|0
1644335510000|2022-02-08 15:51:50|412.7|410.3|412.7|410.3|412.7|410.3|412.54|410.14|0
1644335520000|2022-02-08 15:52:00|412.79|410.39|413.51|411.11|413.51|411.11|412.79|410.39|0
1644335530000|2022-02-08 15:52:10|413.35|410.95|413.51|411.11|413.51|411.11|413.35|410.95|0
1644335540000|2022-02-08 15:52:20|413.67|411.27|413.67|411.27|413.67|411.27|413.35|410.95|0
1644335550000|2022-02-08 15:52:30|413.51|411.11|413.27|410.87|413.51|411.11|413.02|410.62|0
1644335560000|2022-02-08 15:52:40|413.18|410.78|413.35|410.95|413.43|411.03|413.18|410.78|0
1644335570000|2022-02-08 15:52:50|413.18|410.78|412.86|410.46|413.18|410.78|412.86|410.46|0
1644335580000|2022-02-08 15:53:00|412.54|410.14|412.54|410.14|412.54|410.14|412.54|410.14|0
1644335590000|2022-02-08 15:53:10|412.38|409.98|412.22|409.82|412.38|409.98|412.22|409.82|0
1644335600000|2022-02-08 15:53:20|412.38|409.98|411.58|409.18|412.38|409.98|411.42|409.02|0
1644335610000|2022-02-08 15:53:30|411.42|409.02|410.93|408.53|411.42|409.02|410.93|408.53|0
1644335620000|2022-02-08 15:53:40|410.77|408.37|410.61|408.21|410.77|408.37|410.13|407.73|0
1644335630000|2022-02-08 15:53:50|410.45|408.05|410.45|408.05|410.61|408.21|410.45|408.05|0
1644335640000|2022-02-08 15:54:00|410.61|408.21|410.29|407.89|410.61|408.21|410.29|407.89|0
1644335650000|2022-02-08 15:54:10|410.13|407.73|410.93|408.53|410.93|408.53|410.13|407.73|0
1644335660000|2022-02-08 15:54:20|410.77|408.37|410.93|408.53|410.93|408.53|410.77|408.37|0
1644335670000|2022-02-08 15:54:30|411.58|409.18|411.58|409.18|411.58|409.18|411.25|408.85|0
1644335680000|2022-02-08 15:54:40|411.74|409.34|411.74|409.34|411.74|409.34|411.74|409.34|0
1644335690000|2022-02-08 15:54:50|411.58|409.18|411.58|409.18|411.74|409.34|411.58|409.18|0
1644335700000|2022-02-08 15:55:00|412.06|409.66|412.38|409.98|412.38|409.98|412.06|409.66|0
1644335710000|2022-02-08 15:55:10|412.06|409.66|412.38|409.98|412.38|409.98|412.06|409.66|0
1644335720000|2022-02-08 15:55:20|412.22|409.82|412.7|410.3|412.7|410.3|412.22|409.82|0
1644335730000|2022-02-08 15:55:30|412.54|410.14|412.54|410.14|412.86|410.46|412.38|409.98|0
1644335740000|2022-02-08 15:55:40|412.38|409.98|412.38|409.98|412.38|409.98|412.38|409.98|0
1644335750000|2022-02-08 15:55:50|412.22|409.82|412.06|409.66|412.22|409.82|412.06|409.66|0
1644335760000|2022-02-08 15:56:00|411.9|409.5|412.38|409.98|412.38|409.98|411.9|409.5|0
1644335770000|2022-02-08 15:56:10|412.22|409.82|412.7|410.3|412.7|410.3|412.06|409.66|0
1644335780000|2022-02-08 15:56:20|412.62|410.22|412.54|410.14|412.62|410.22|412.54|410.14|0
1644335790000|2022-02-08 15:56:30|412.7|410.3|412.86|410.46|412.86|410.46|412.7|410.3|0
1644335800000|2022-02-08 15:56:40|412.7|410.3|412.86|410.46|412.86|410.46|412.7|410.3|0
1644335810000|2022-02-08 15:56:50|412.38|409.98|412.54|410.14|412.7|410.3|412.38|409.98|0
1644335820000|2022-02-08 15:57:00|411.9|409.5|412.22|409.82|412.38|409.98|411.9|409.5|0
1644335830000|2022-02-08 15:57:10|411.9|409.5|411.57|409.17|411.9|409.5|411.41|409.01|0
1644335840000|2022-02-08 15:57:20|411.41|409.01|411.09|408.69|411.57|409.17|411.09|408.69|0
1644335850000|2022-02-08 15:57:30|411.25|408.85|411.41|409.01|411.41|409.01|411.25|408.85|0
1644335860000|2022-02-08 15:57:40|411.25|408.85|411.25|408.85|411.25|408.85|411.09|408.69|0
1644335870000|2022-02-08 15:57:50|411.09|408.69|411.57|409.17|411.57|409.17|411.09|408.69|0
1644335880000|2022-02-08 15:58:00|411.73|409.33|411.9|409.5|411.9|409.5|411.41|409.01|0
1644335890000|2022-02-08 15:58:10|412.22|409.82|411.09|408.69|412.22|409.82|411.09|408.69|0
1644335900000|2022-02-08 15:58:20|410.77|408.37|411.57|409.17|411.73|409.33|410.77|408.37|0
1644335910000|2022-02-08 15:58:30|411.9|409.5|411.9|409.5|411.9|409.5|411.9|409.5|0
1644335920000|2022-02-08 15:58:40|411.57|409.17|411.73|409.33|411.9|409.5|411.57|409.17|0
1644335930000|2022-02-08 15:58:50|411.9|409.5|411.66|409.26|411.9|409.5|411.57|409.17|0
1644335940000|2022-02-08 15:59:00|411.41|409.01|411.25|408.85|411.41|409.01|410.93|408.53|0
1644335950000|2022-02-08 15:59:10|411.09|408.69|411.73|409.33|411.73|409.33|411.09|408.69|0
1644335960000|2022-02-08 15:59:20|411.41|409.01|411.73|409.33|411.73|409.33|411.41|409.01|0
1644335970000|2022-02-08 15:59:30|411.57|409.17|411.89|409.49|411.9|409.5|411.57|409.17|0
1644335980000|2022-02-08 15:59:40|412.06|409.66|412.54|410.14|412.54|410.14|412.06|409.66|0
1644335990000|2022-02-08 15:59:50|412.7|410.3|412.54|410.14|412.7|410.3|412.54|410.14|0
1644336000000|2022-02-08 16:00:00|412.7|410.3|412.7|410.3|412.7|410.3|412.22|409.82|0
1644336010000|2022-02-08 16:00:10|412.46|410.06|412.38|409.98|412.46|410.06|412.38|409.98|0
1644336020000|2022-02-08 16:00:20|412.06|409.66|411.57|409.17|412.06|409.66|411.57|409.17|0
1644336030000|2022-02-08 16:00:30|411.73|409.33|411.09|408.69|411.73|409.33|411.09|408.69|0
1644336040000|2022-02-08 16:00:40|410.77|408.37|410.45|408.05|410.93|408.53|410.45|408.05|0
1644336050000|2022-02-08 16:00:50|409.81|407.41|409.17|406.77|409.81|407.41|409.01|406.61|0
1644336060000|2022-02-08 16:01:00|408.53|406.13|409.65|407.25|409.65|407.25|408.53|406.13|0
1644336070000|2022-02-08 16:01:10|409.81|407.41|410.29|407.89|410.45|408.05|409.81|407.41|0
1644336080000|2022-02-08 16:01:20|409.97|407.57|409.65|407.25|409.97|407.57|409.33|406.93|0
1644336090000|2022-02-08 16:01:30|409.81|407.41|410.13|407.73|410.13|407.73|409.81|407.41|0
1644336100000|2022-02-08 16:01:40|409.81|407.41|409.49|407.09|409.97|407.57|409.49|407.09|0
1644336110000|2022-02-08 16:01:50|409.65|407.25|409.49|407.09|409.81|407.41|409.49|407.09|0
1644336120000|2022-02-08 16:02:00|409.81|407.41|409.49|407.09|409.81|407.41|409.49|407.09|0
1644336130000|2022-02-08 16:02:10|409.65|407.25|409.49|407.09|409.81|407.41|409.49|407.09|0
1644336140000|2022-02-08 16:02:20|409.33|406.93|409.17|406.77|409.33|406.93|408.85|406.45|0
1644336150000|2022-02-08 16:02:30|409.01|406.61|408.85|406.45|409.01|406.61|408.69|406.29|0
1644336160000|2022-02-08 16:02:40|409.01|406.61|408.77|406.37|409.01|406.61|408.69|406.29|0
1644336170000|2022-02-08 16:02:50|408.69|406.29|408.37|405.97|408.69|406.29|408.05|405.65|0
1644336180000|2022-02-08 16:03:00|408.29|405.89|408.21|405.81|408.29|405.89|407.89|405.49|0
1644336190000|2022-02-08 16:03:10|408.37|405.97|408.21|405.81|408.37|405.97|407.89|405.49|0
1644336200000|2022-02-08 16:03:20|407.89|405.49|408.37|405.97|408.37|405.97|407.89|405.49|0
1644336210000|2022-02-08 16:03:30|408.05|405.65|407.09|404.69|408.05|405.65|407.09|404.69|0
1644336220000|2022-02-08 16:03:40|407.57|405.17|407.57|405.17|407.81|405.41|407.57|405.17|0
1644336230000|2022-02-08 16:03:50|407.73|405.33|408.05|405.65|408.21|405.81|407.73|405.33|0
1644336240000|2022-02-08 16:04:00|407.89|405.49|408.37|405.97|408.37|405.97|407.89|405.49|0
1644336250000|2022-02-08 16:04:10|408.53|406.13|408.37|405.97|408.69|406.29|408.37|405.97|0
1644336260000|2022-02-08 16:04:20|408.69|406.29|408.53|406.13|408.69|406.29|408.53|406.13|0
1644336270000|2022-02-08 16:04:30|408.69|406.29|408.21|405.81|408.69|406.29|408.21|405.81|0
1644336280000|2022-02-08 16:04:40|408.37|405.97|408.21|405.81|408.45|406.05|408.21|405.81|0
1644336290000|2022-02-08 16:04:50|408.05|405.65|407.57|405.17|408.05|405.65|407.57|405.17|0
1644336300000|2022-02-08 16:05:00|407.41|405.01|408.05|405.65|408.05|405.65|407.33|404.93|0
1644336310000|2022-02-08 16:05:10|407.41|405.01|406.93|404.53|407.41|405.01|406.93|404.53|0
1644336320000|2022-02-08 16:05:20|406.61|404.21|406.29|403.89|406.61|404.21|406.29|403.89|0
1644336330000|2022-02-08 16:05:30|406.45|404.05|406.45|404.05|406.45|404.05|406.29|403.89|0
1644336340000|2022-02-08 16:05:40|406.53|404.13|407.25|404.85|407.25|404.85|406.53|404.13|0
1644336350000|2022-02-08 16:05:50|407.41|405.01|407.41|405.01|407.49|405.09|407.41|405.01|0
1644336360000|2022-02-08 16:06:00|407.73|405.33|407.89|405.49|407.89|405.49|407.73|405.33|0
1644336370000|2022-02-08 16:06:10|408.05|405.65|407.73|405.33|408.05|405.65|407.73|405.33|0
1644336380000|2022-02-08 16:06:20|408.05|405.65|408.21|405.81|408.37|405.97|408.05|405.65|0
1644336390000|2022-02-08 16:06:30|408.68|406.28|408.84|406.44|408.84|406.44|408.52|406.12|0
1644336400000|2022-02-08 16:06:40|408.52|406.12|408.68|406.28|408.68|406.28|408.52|406.12|0
1644336410000|2022-02-08 16:06:50|408.84|406.44|409|406.6|409|406.6|408.84|406.44|0
1644336420000|2022-02-08 16:07:00|409.16|406.76|409.09|406.69|409.16|406.76|409|406.6|0
1644336430000|2022-02-08 16:07:10|409.33|406.93|409|406.6|409.49|407.09|408.84|406.44|0
1644336440000|2022-02-08 16:07:20|409.32|406.92|409.16|406.76|409.49|407.09|409.16|406.76|0
1644336450000|2022-02-08 16:07:30|409|406.6|409|406.6|409.16|406.76|409|406.6|0
1644336460000|2022-02-08 16:07:40|409.16|406.76|408.68|406.28|409.16|406.76|408.68|406.28|0
1644336470000|2022-02-08 16:07:50|409|406.6|409.32|406.92|409.32|406.92|409|406.6|0
1644336480000|2022-02-08 16:08:00|409|406.6|408.52|406.12|409|406.6|408.52|406.12|0
1644336490000|2022-02-08 16:08:10|408.68|406.28|408.36|405.96|408.68|406.28|408.36|405.96|0
1644336500000|2022-02-08 16:08:20|408.52|406.12|408.84|406.44|408.84|406.44|408.52|406.12|0
1644336510000|2022-02-08 16:08:30|409|406.6|408.84|406.44|409.09|406.69|408.84|406.44|0
1644336520000|2022-02-08 16:08:40|409|406.6|408.61|406.21|409|406.6|408.61|406.21|0
1644336530000|2022-02-08 16:08:50|408.68|406.28|408.2|405.8|408.68|406.28|408.04|405.64|0
1644336540000|2022-02-08 16:09:00|407.88|405.48|407.72|405.32|407.88|405.48|407.09|404.69|0
1644336550000|2022-02-08 16:09:10|407.56|405.16|407.25|404.85|407.56|405.16|406.93|404.53|0
1644336560000|2022-02-08 16:09:20|407.09|404.69|407.72|405.32|407.72|405.32|407.09|404.69|0
1644336570000|2022-02-08 16:09:30|407.56|405.16|407.88|405.48|407.88|405.48|407.56|405.16|0
1644336580000|2022-02-08 16:09:40|407.97|405.57|407.72|405.32|407.97|405.57|407.72|405.32|0
1644336590000|2022-02-08 16:09:50|407.49|405.09|407.09|404.69|407.49|405.09|407.09|404.69|0
1644336600000|2022-02-08 16:10:00|407.4|405|407.72|405.32|407.72|405.32|407.4|405|0
1644336610000|2022-02-08 16:10:10|408.04|405.64|407.88|405.48|408.04|405.64|407.88|405.48|0
1644336620000|2022-02-08 16:10:20|408.04|405.64|407.72|405.32|408.04|405.64|407.72|405.32|0
1644336630000|2022-02-08 16:10:30|407.88|405.48|407.88|405.48|407.88|405.48|407.72|405.32|0
1644336640000|2022-02-08 16:10:40|407.72|405.32|407.4|405|407.88|405.48|407.4|405|0
1644336650000|2022-02-08 16:10:50|407.56|405.16|407.56|405.16|407.56|405.16|407.4|405|0
1644336660000|2022-02-08 16:11:00|407.4|405|406.93|404.53|407.4|405|406.93|404.53|0
1644336670000|2022-02-08 16:11:10|407.17|404.77|407.56|405.16|407.56|405.16|407.09|404.69|0
1644336680000|2022-02-08 16:11:20|407.4|405|407.56|405.16|407.56|405.16|407.4|405|0
1644336690000|2022-02-08 16:11:30|407.65|405.25|407.56|405.16|407.65|405.25|407.56|405.16|0
1644336700000|2022-02-08 16:11:40|407.72|405.32|407.72|405.32|407.81|405.41|407.72|405.32|0
1644336710000|2022-02-08 16:11:50|408.04|405.64|408.36|405.96|408.36|405.96|408.04|405.64|0
1644336720000|2022-02-08 16:12:00|408.04|405.64|408.68|406.28|408.68|406.28|407.88|405.48|0
1644336730000|2022-02-08 16:12:10|408.61|406.21|408.36|405.96|408.61|406.21|408.2|405.8|0
1644336740000|2022-02-08 16:12:20|408.2|405.8|408.04|405.64|408.2|405.8|407.97|405.57|0
1644336750000|2022-02-08 16:12:30|407.72|405.32|407.88|405.48|407.88|405.48|407.72|405.32|0
1644336760000|2022-02-08 16:12:40|408.04|405.64|408.2|405.8|408.52|406.12|408.04|405.64|0
1644336770000|2022-02-08 16:12:50|408.04|405.64|407.72|405.32|408.04|405.64|407.72|405.32|0
1644336780000|2022-02-08 16:13:00|407.56|405.16|407.24|404.84|407.56|405.16|407.24|404.84|0
1644336790000|2022-02-08 16:13:10|407.33|404.93|407.24|404.84|407.33|404.93|406.92|404.52|0
1644336800000|2022-02-08 16:13:20|407.08|404.68|406.61|404.21|407.08|404.68|406.61|404.21|0
1644336810000|2022-02-08 16:13:30|406.77|404.37|405.97|403.57|406.92|404.52|405.97|403.57|0
1644336820000|2022-02-08 16:13:40|405.81|403.41|405.49|403.09|405.97|403.57|405.49|403.09|0
1644336830000|2022-02-08 16:13:50|405.81|403.41|406.13|403.73|406.13|403.73|405.81|403.41|0
1644336840000|2022-02-08 16:14:00|406.29|403.89|406.29|403.89|406.29|403.89|406.13|403.73|0
1644336850000|2022-02-08 16:14:10|406.13|403.73|406.21|403.81|406.29|403.89|406.13|403.73|0
1644336860000|2022-02-08 16:14:20|406.45|404.05|406.45|404.05|406.45|404.05|406.37|403.97|0
1644336870000|2022-02-08 16:14:30|406.29|403.89|406.61|404.21|406.61|404.21|406.29|403.89|0
1644336880000|2022-02-08 16:14:40|406.76|404.36|406.29|403.89|406.76|404.36|406.29|403.89|0
1644336890000|2022-02-08 16:14:50|406.13|403.73|405.33|402.93|406.13|403.73|405.33|402.93|0
1644336900000|2022-02-08 16:15:00|404.85|402.45|404.38|401.98|404.85|402.45|404.22|401.82|0
1644336910000|2022-02-08 16:15:10|404.06|401.66|404.06|401.66|404.06|401.66|404.06|401.66|0
1644336920000|2022-02-08 16:15:20|404.38|401.98|404.38|401.98|404.38|401.98|404.38|401.98|0
1644336930000|2022-02-08 16:15:30|404.69|402.29|405.01|402.61|405.17|402.77|404.69|402.29|0
1644336940000|2022-02-08 16:15:40|405.33|402.93|405.65|403.25|405.65|403.25|405.33|402.93|0
1644336950000|2022-02-08 16:15:50|405.97|403.57|405.81|403.41|406.29|403.89|405.81|403.41|0
1644336960000|2022-02-08 16:16:00|405.97|403.57|405.49|403.09|406.13|403.73|405.49|403.09|0
1644336970000|2022-02-08 16:16:10|405.33|402.93|405.17|402.77|405.33|402.93|405.17|402.77|0
1644336980000|2022-02-08 16:16:20|405.33|402.93|405.33|402.93|405.33|402.93|405.33|402.93|0
1644336990000|2022-02-08 16:16:30|404.53|402.13|404.53|402.13|404.53|402.13|404.38|401.98|0
1644337000000|2022-02-08 16:16:40|404.38|401.98|404.38|401.98|404.38|401.98|404.38|401.98|0
1644337010000|2022-02-08 16:16:50|404.22|401.82|403.9|401.5|404.22|401.82|403.9|401.5|0
1644337020000|2022-02-08 16:17:00|404.06|401.66|404.69|402.29|405.01|402.61|404.06|401.66|0
1644337030000|2022-02-08 16:17:10|404.38|401.98|404.22|401.82|404.38|401.98|404.22|401.82|0
1644337040000|2022-02-08 16:17:20|404.3|401.9|403.9|401.5|404.3|401.9|403.9|401.5|0
1644337050000|2022-02-08 16:17:30|403.74|401.34|403.9|401.5|404.22|401.82|403.74|401.34|0
1644337070000|2022-02-08 16:17:50|404.06|401.66|404.53|402.13|404.53|402.13|404.06|401.66|0
1644337080000|2022-02-08 16:18:00|404.37|401.97|404.37|401.97|404.37|401.97|404.22|401.82|0
1644337090000|2022-02-08 16:18:10|404.85|402.45|404.53|402.13|405.33|402.93|404.53|402.13|0
1644337100000|2022-02-08 16:18:20|404.22|401.82|403.74|401.34|404.22|401.82|403.74|401.34|0
1644337110000|2022-02-08 16:18:30|403.58|401.18|403.9|401.5|403.9|401.5|403.58|401.18|0
1644337120000|2022-02-08 16:18:40|404.06|401.66|404.53|402.13|404.53|402.13|403.9|401.5|0
1644337130000|2022-02-08 16:18:50|404.69|402.29|404.69|402.29|405.01|402.61|404.69|402.29|0
1644337140000|2022-02-08 16:19:00|404.37|401.97|404.06|401.66|404.37|401.97|404.06|401.66|0
1644337150000|2022-02-08 16:19:10|403.74|401.34|403.9|401.5|403.9|401.5|403.74|401.34|0
1644337160000|2022-02-08 16:19:20|404.06|401.66|404.06|401.66|404.22|401.82|404.06|401.66|0
1644337170000|2022-02-08 16:19:30|404.14|401.74|404.06|401.66|404.37|401.97|404.06|401.66|0
1644337180000|2022-02-08 16:19:40|404.22|401.82|404.37|401.97|404.53|402.13|404.22|401.82|0
1644337190000|2022-02-08 16:19:50|404.22|401.82|404.37|401.97|404.37|401.97|404.22|401.82|0
1644337200000|2022-02-08 16:20:00|403.9|401.5|404.37|401.97|404.37|401.97|403.9|401.5|0
1644337210000|2022-02-08 16:20:10|404.06|401.66|403.9|401.5|404.06|401.66|403.74|401.34|0
1644337220000|2022-02-08 16:20:20|404.22|401.82|404.37|401.97|404.37|401.97|404.22|401.82|0
1644337230000|2022-02-08 16:20:30|404.22|401.82|404.37|401.97|404.53|402.13|404.22|401.82|0
1644337240000|2022-02-08 16:20:40|404.53|402.13|404.85|402.45|404.85|402.45|404.53|402.13|0
1644337250000|2022-02-08 16:20:50|405.01|402.61|405.01|402.61|405.17|402.77|405.01|402.61|0
1644337260000|2022-02-08 16:21:00|405.33|402.93|405.49|403.09|405.49|403.09|405.33|402.93|0
1644337270000|2022-02-08 16:21:10|405.65|403.25|405.81|403.41|405.81|403.41|405.65|403.25|0
1644337280000|2022-02-08 16:21:20|405.65|403.25|406.12|403.72|406.12|403.72|405.65|403.25|0
1644337290000|2022-02-08 16:21:30|406.28|403.88|406.76|404.36|406.76|404.36|406.28|403.88|0
1644337300000|2022-02-08 16:21:40|406.6|404.2|406.92|404.52|406.92|404.52|406.44|404.04|0
1644337310000|2022-02-08 16:21:50|407.4|405|407.24|404.84|407.4|405|407.08|404.68|0
1644337320000|2022-02-08 16:22:00|406.92|404.52|407.4|405|407.4|405|406.92|404.52|0
1644337330000|2022-02-08 16:22:10|407.08|404.68|407.24|404.84|407.24|404.84|407.08|404.68|0
1644337340000|2022-02-08 16:22:20|407.08|404.68|407.24|404.84|407.24|404.84|407.08|404.68|0
1644337350000|2022-02-08 16:22:30|406.92|404.52|406.6|404.2|406.92|404.52|406.6|404.2|0
1644337360000|2022-02-08 16:22:40|406.44|404.04|406.92|404.52|406.92|404.52|406.44|404.04|0
1644337370000|2022-02-08 16:22:50|407.08|404.68|406.92|404.52|407.08|404.68|406.92|404.52|0
1644337380000|2022-02-08 16:23:00|406.76|404.36|407.56|405.16|407.56|405.16|406.76|404.36|0
1644337390000|2022-02-08 16:23:10|407.64|405.24|407.08|404.68|407.64|405.24|407.08|404.68|0
1644337400000|2022-02-08 16:23:20|406.76|404.36|406.92|404.52|407.08|404.68|406.76|404.36|0
1644337410000|2022-02-08 16:23:30|406.76|404.36|407.08|404.68|407.08|404.68|406.76|404.36|0
1644337420000|2022-02-08 16:23:40|406.76|404.36|407.08|404.68|407.08|404.68|406.76|404.36|0
1644337430000|2022-02-08 16:23:50|406.92|404.52|406.76|404.36|406.92|404.52|406.76|404.36|0
1644337440000|2022-02-08 16:24:00|406.6|404.2|406.68|404.28|406.68|404.28|406.6|404.2|0
1644337450000|2022-02-08 16:24:10|406.6|404.2|406.76|404.36|406.92|404.52|406.6|404.2|0
1644337460000|2022-02-08 16:24:20|406.6|404.2|406.76|404.36|406.76|404.36|406.6|404.2|0
1644337470000|2022-02-08 16:24:30|406.92|404.52|406.76|404.36|406.92|404.52|406.6|404.2|0
1644337480000|2022-02-08 16:24:40|406.6|404.2|406.6|404.2|406.76|404.36|406.44|404.04|0
1644337490000|2022-02-08 16:24:50|406.44|404.04|406.28|403.88|406.44|404.04|406.12|403.72|0
1644337500000|2022-02-08 16:25:00|405.8|403.4|405.8|403.4|405.96|403.56|405.8|403.4|0
1644337510000|2022-02-08 16:25:10|405.96|403.56|405.96|403.56|406.12|403.72|405.96|403.56|0
1644337520000|2022-02-08 16:25:20|405.8|403.4|405.96|403.56|405.96|403.56|405.8|403.4|0
1644337530000|2022-02-08 16:25:30|406.12|403.72|405.8|403.4|406.12|403.72|405.8|403.4|0
1644337540000|2022-02-08 16:25:40|405.96|403.56|406.28|403.88|406.28|403.88|405.96|403.56|0
1644337550000|2022-02-08 16:25:50|406.12|403.72|406.28|403.88|406.28|403.88|406.12|403.72|0
1644337560000|2022-02-08 16:26:00|406.44|404.04|406.28|403.88|406.44|404.04|406.12|403.72|0
1644337570000|2022-02-08 16:26:10|406.6|404.2|406.44|404.04|406.6|404.2|406.44|404.04|0
1644337580000|2022-02-08 16:26:20|406.6|404.2|406.68|404.28|406.76|404.36|406.6|404.2|0
1644337590000|2022-02-08 16:26:30|406.76|404.36|406.84|404.44|406.84|404.44|406.76|404.36|0
1644337600000|2022-02-08 16:26:40|406.6|404.2|406.92|404.52|406.92|404.52|406.6|404.2|0
1644337610000|2022-02-08 16:26:50|406.76|404.36|406.6|404.2|406.92|404.52|406.6|404.2|0
1644337620000|2022-02-08 16:27:00|406.92|404.52|407.4|405|407.4|405|406.92|404.52|0
1644337630000|2022-02-08 16:27:10|407.08|404.68|407.56|405.16|407.56|405.16|406.92|404.52|0
1644337640000|2022-02-08 16:27:20|407.4|405|407.08|404.68|407.4|405|407.08|404.68|0
1644337650000|2022-02-08 16:27:30|407.4|405|406.76|404.36|407.4|405|406.76|404.36|0
1644337660000|2022-02-08 16:27:40|406.92|404.52|406.6|404.2|406.92|404.52|406.6|404.2|0
1644337670000|2022-02-08 16:27:50|406.84|404.44|407.08|404.68|407.08|404.68|406.84|404.44|0
1644337680000|2022-02-08 16:28:00|406.76|404.36|406.44|404.04|406.76|404.36|406.28|403.88|0
1644337690000|2022-02-08 16:28:10|406.28|403.88|406.28|403.88|406.28|403.88|406.28|403.88|0
1644337700000|2022-02-08 16:28:20|406.44|404.04|406.12|403.72|406.44|404.04|406.12|403.72|0
1644337710000|2022-02-08 16:28:30|405.96|403.56|405.8|403.4|405.96|403.56|405.64|403.24|0
1644337720000|2022-02-08 16:28:40|405.64|403.24|405.48|403.08|405.64|403.24|405.33|402.93|0
1644337730000|2022-02-08 16:28:50|405.33|402.93|405.33|402.93|405.33|402.93|405.33|402.93|0
1644337740000|2022-02-08 16:29:00|405.48|403.08|405.96|403.56|406.12|403.72|405.48|403.08|0
1644337750000|2022-02-08 16:29:10|405.64|403.24|405.17|402.77|405.64|403.24|405.17|402.77|0
1644337760000|2022-02-08 16:29:20|405.01|402.61|405.17|402.77|405.17|402.77|405.01|402.61|0
1644337770000|2022-02-08 16:29:30|405.33|402.93|405.48|403.08|405.64|403.24|405.33|402.93|0
1644337780000|2022-02-08 16:29:40|405.64|403.24|405.8|403.4|405.96|403.56|405.64|403.24|0
1644337790000|2022-02-08 16:29:50|405.64|403.24|405.48|403.08|405.64|403.24|405.48|403.08|0
1644337800000|2022-02-08 16:30:00|405.32|402.92|405.01|402.61|405.32|402.92|404.85|402.45|0
1644337810000|2022-02-08 16:30:10|405.32|402.92|405.01|402.61|405.32|402.92|405.01|402.61|0
1644337820000|2022-02-08 16:30:20|404.85|402.45|404.45|402.05|404.85|402.45|404.45|402.05|0
1644337830000|2022-02-08 16:30:30|404.53|402.13|404.21|401.81|404.53|402.13|404.21|401.81|0
1644337840000|2022-02-08 16:30:40|404.37|401.97|403.58|401.18|404.37|401.97|403.58|401.18|0
1644337850000|2022-02-08 16:30:50|402.94|400.54|402.78|400.38|402.94|400.54|402.78|400.38|0
1644337860000|2022-02-08 16:31:00|402.94|400.54|403.1|400.7|403.26|400.86|402.94|400.54|0
1644337870000|2022-02-08 16:31:10|403.26|400.86|403.1|400.7|403.26|400.86|403.1|400.7|0
1644337880000|2022-02-08 16:31:20|405.18|402.78|401.13|398.73|405.18|402.78|401.13|398.73|0
1644337890000|2022-02-08 16:31:30|400.98|398.58|400.5|398.1|400.98|398.58|400.5|398.1|0
1644337900000|2022-02-08 16:31:40|400.66|398.26|400.82|398.42|400.98|398.58|400.66|398.26|0
1644337910000|2022-02-08 16:31:50|401.29|398.89|401.13|398.73|401.29|398.89|400.98|398.58|0
1644337920000|2022-02-08 16:32:00|400.9|398.5|400.82|398.42|400.98|398.58|400.82|398.42|0
1644337930000|2022-02-08 16:32:10|400.98|398.58|400.98|398.58|400.98|398.58|400.82|398.42|0
1644337940000|2022-02-08 16:32:20|401.13|398.73|401.29|398.89|401.29|398.89|400.98|398.58|0
1644337950000|2022-02-08 16:32:30|401.45|399.05|401.13|398.73|401.45|399.05|401.13|398.73|0
1644337960000|2022-02-08 16:32:40|400.98|398.58|400.66|398.26|400.98|398.58|400.66|398.26|0
1644337970000|2022-02-08 16:32:50|400.82|398.42|400.82|398.42|400.98|398.58|400.66|398.26|0
1644337980000|2022-02-08 16:33:00|400.66|398.26|400.34|397.94|400.66|398.26|400.34|397.94|0
1644337990000|2022-02-08 16:33:10|400.42|398.02|400.18|397.78|400.5|398.1|400.18|397.78|0
1644338000000|2022-02-08 16:33:20|400.34|397.94|400.34|397.94|400.34|397.94|400.18|397.78|0
1644338010000|2022-02-08 16:33:30|400.5|398.1|400.82|398.42|400.82|398.42|400.5|398.1|0
1644338020000|2022-02-08 16:33:40|400.97|398.57|401.13|398.73|401.13|398.73|400.97|398.57|0
1644338030000|2022-02-08 16:33:50|401.45|399.05|401.61|399.21|401.61|399.21|401.45|399.05|0
1644338040000|2022-02-08 16:34:00|401.93|399.53|401.61|399.21|402.08|399.68|401.29|398.89|0
1644338050000|2022-02-08 16:34:10|401.77|399.37|401.77|399.37|401.93|399.53|401.77|399.37|0
1644338060000|2022-02-08 16:34:20|401.61|399.21|401.13|398.73|401.61|399.21|401.13|398.73|0
1644338070000|2022-02-08 16:34:30|401.29|398.89|400.82|398.42|401.29|398.89|400.82|398.42|0
1644338080000|2022-02-08 16:34:40|401.29|398.89|401.29|398.89|401.29|398.89|401.13|398.73|0
1644338090000|2022-02-08 16:34:50|401.13|398.73|401.61|399.21|401.61|399.21|401.13|398.73|0
1644338100000|2022-02-08 16:35:00|401.13|398.73|400.97|398.57|401.29|398.89|400.97|398.57|0
1644338110000|2022-02-08 16:35:10|401.13|398.73|401.29|398.89|401.29|398.89|400.97|398.57|0
1644338120000|2022-02-08 16:35:20|401.13|398.73|401.37|398.97|401.45|399.05|401.13|398.73|0
1644338130000|2022-02-08 16:35:30|401.29|398.89|401.29|398.89|401.45|399.05|401.29|398.89|0
1644338140000|2022-02-08 16:35:40|401.45|399.05|400.97|398.57|401.92|399.52|400.97|398.57|0
1644338150000|2022-02-08 16:35:50|401.13|398.73|401.77|399.37|401.77|399.37|401.13|398.73|0
1644338160000|2022-02-08 16:36:00|402.4|400|402.4|400|402.4|400|402.4|400|0
1644338170000|2022-02-08 16:36:10|402.24|399.84|401.92|399.52|402.24|399.84|401.92|399.52|0
1644338180000|2022-02-08 16:36:20|402.08|399.68|401.61|399.21|402.08|399.68|401.61|399.21|0
1644338190000|2022-02-08 16:36:30|401.77|399.37|401.13|398.73|401.77|399.37|401.13|398.73|0
1644338200000|2022-02-08 16:36:40|401.29|398.89|401.13|398.73|401.29|398.89|401.13|398.73|0
1644338210000|2022-02-08 16:36:50|400.97|398.57|400.82|398.42|400.97|398.57|400.82|398.42|0
1644338220000|2022-02-08 16:37:00|400.66|398.26|400.5|398.1|400.66|398.26|400.5|398.1|0
1644338230000|2022-02-08 16:37:10|400.34|397.94|399.71|397.31|400.34|397.94|399.71|397.31|0
1644338240000|2022-02-08 16:37:20|400.18|397.78|400.18|397.78|400.18|397.78|399.87|397.47|0
1644338250000|2022-02-08 16:37:30|400.34|397.94|400.5|398.1|400.5|398.1|400.18|397.78|0
1644338260000|2022-02-08 16:37:40|400.66|398.26|400.74|398.34|400.74|398.34|400.5|398.1|0
1644338270000|2022-02-08 16:37:50|400.66|398.26|400.97|398.57|400.97|398.57|400.66|398.26|0
1644338280000|2022-02-08 16:38:00|400.82|398.42|400.66|398.26|400.82|398.42|400.34|397.94|0
1644338290000|2022-02-08 16:38:10|400.5|398.1|400.34|397.94|400.66|398.26|400.34|397.94|0
1644338300000|2022-02-08 16:38:20|400.5|398.1|400.66|398.26|400.66|398.26|400.5|398.1|0
1644338310000|2022-02-08 16:38:30|400.97|398.57|401.06|398.66|401.06|398.66|400.97|398.57|0
1644338320000|2022-02-08 16:38:40|400.81|398.41|401.21|398.81|401.21|398.81|400.81|398.41|0
1644338330000|2022-02-08 16:38:50|401.29|398.89|400.97|398.57|401.29|398.89|400.97|398.57|0
1644338340000|2022-02-08 16:39:00|400.81|398.41|400.81|398.41|400.97|398.57|400.81|398.41|0
1644338350000|2022-02-08 16:39:10|400.97|398.57|400.81|398.41|400.97|398.57|400.74|398.34|0
1644338360000|2022-02-08 16:39:20|400.66|398.26|400.34|397.94|400.66|398.26|400.34|397.94|0
1644338370000|2022-02-08 16:39:30|400.02|397.62|400.02|397.62|400.02|397.62|400.02|397.62|0
1644338380000|2022-02-08 16:39:40|399.87|397.47|399.71|397.31|399.87|397.47|399.55|397.15|0
1644338390000|2022-02-08 16:39:50|399.87|397.47|399.71|397.31|400.02|397.62|399.71|397.31|0
1644338400000|2022-02-08 16:40:00|399.87|397.47|400.18|397.78|400.18|397.78|399.71|397.31|0
1644338410000|2022-02-08 16:40:10|400.02|397.62|400.02|397.62|400.02|397.62|399.87|397.47|0
1644338420000|2022-02-08 16:40:20|399.71|397.31|399.23|396.83|399.71|397.31|399.23|396.83|0
1644338430000|2022-02-08 16:40:30|399.08|396.68|398.92|396.52|399.08|396.68|398.92|396.52|0
1644338440000|2022-02-08 16:40:40|399.08|396.68|400.02|397.62|400.02|397.62|399.08|396.68|0
1644338450000|2022-02-08 16:40:50|399.87|397.47|399.55|397.15|399.87|397.47|399.55|397.15|0
1644338460000|2022-02-08 16:41:00|399.39|396.99|399.39|396.99|399.39|396.99|399.23|396.83|0
1644338470000|2022-02-08 16:41:10|399.23|396.83|399.71|397.31|399.71|397.31|399.23|396.83|0
1644338480000|2022-02-08 16:41:20|399.55|397.15|399.79|397.39|399.79|397.39|399.55|397.15|0
1644338490000|2022-02-08 16:41:30|399.86|397.46|400.02|397.62|400.02|397.62|399.86|397.46|0
1644338500000|2022-02-08 16:41:40|400.18|397.78|400.18|397.78|400.26|397.86|400.18|397.78|0
1644338510000|2022-02-08 16:41:50|400.34|397.94|400.02|397.62|400.34|397.94|400.02|397.62|0
1644338520000|2022-02-08 16:42:00|400.18|397.78|400.34|397.94|400.58|398.18|400.18|397.78|0
1644338530000|2022-02-08 16:42:10|400.5|398.1|400.66|398.26|400.81|398.41|400.34|397.94|0
1644338540000|2022-02-08 16:42:20|400.5|398.1|400.34|397.94|400.66|398.26|400.34|397.94|0
1644338550000|2022-02-08 16:42:30|400.5|398.1|400.34|397.94|400.5|398.1|400.34|397.94|0
1644338560000|2022-02-08 16:42:40|400.66|398.26|400.66|398.26|400.66|398.26|400.5|398.1|0
1644338570000|2022-02-08 16:42:50|400.18|397.78|400.18|397.78|400.18|397.78|400.02|397.62|0
1644338580000|2022-02-08 16:43:00|399.86|397.46|399.39|396.99|399.86|397.46|399.39|396.99|0
1644338590000|2022-02-08 16:43:10|399.55|397.15|399.55|397.15|399.63|397.23|399.55|397.15|0
1644338600000|2022-02-08 16:43:20|399.39|396.99|399.55|397.15|399.55|397.15|399.39|396.99|0
1644338610000|2022-02-08 16:43:30|399.86|397.46|399.86|397.46|399.86|397.46|399.71|397.31|0
1644338620000|2022-02-08 16:43:40|400.02|397.62|400.18|397.78|400.34|397.94|400.02|397.62|0
1644338630000|2022-02-08 16:43:50|400.42|398.02|400.18|397.78|400.5|398.1|400.18|397.78|0
1644338640000|2022-02-08 16:44:00|400.02|397.62|400.02|397.62|400.18|397.78|400.02|397.62|0
1644338650000|2022-02-08 16:44:10|399.55|397.15|399.55|397.15|399.71|397.31|399.55|397.15|0
1644338660000|2022-02-08 16:44:20|399.71|397.31|400.02|397.62|400.02|397.62|399.71|397.31|0
1644338670000|2022-02-08 16:44:30|400.18|397.78|400.18|397.78|400.34|397.94|400.18|397.78|0
1644338680000|2022-02-08 16:44:40|400.02|397.62|399.71|397.31|400.02|397.62|399.71|397.31|0
1644338690000|2022-02-08 16:44:50|399.55|397.15|399.39|396.99|399.55|397.15|399.39|396.99|0
1644338700000|2022-02-08 16:45:00|399.23|396.83|399.71|397.31|399.71|397.31|399.23|396.83|0
1644338710000|2022-02-08 16:45:10|399.55|397.15|399.07|396.67|399.55|397.15|399.07|396.67|0
1644338720000|2022-02-08 16:45:20|399.23|396.83|399.07|396.67|399.23|396.83|399.07|396.67|0
1644338730000|2022-02-08 16:45:30|398.92|396.52|399.07|396.67|399.07|396.67|398.92|396.52|0
1644338740000|2022-02-08 16:45:40|398.92|396.52|398.28|395.88|399.23|396.83|398.28|395.88|0
1644338750000|2022-02-08 16:45:50|398.44|396.04|398.6|396.2|398.6|396.2|398.44|396.04|0
1644338760000|2022-02-08 16:46:00|398.76|396.36|398.92|396.52|398.92|396.52|398.44|396.04|0
1644338770000|2022-02-08 16:46:10|399.23|396.83|398.92|396.52|399.23|396.83|398.92|396.52|0
1644338780000|2022-02-08 16:46:20|399.07|396.67|399.07|396.67|399.07|396.67|398.92|396.52|0
1644338790000|2022-02-08 16:46:30|399.23|396.83|399.07|396.67|399.23|396.83|399.07|396.67|0
1644338800000|2022-02-08 16:46:40|398.76|396.36|398.28|395.88|398.76|396.36|398.13|395.73|0
1644338810000|2022-02-08 16:46:50|398.13|395.73|398.13|395.73|398.13|395.73|398.13|395.73|0
1644338820000|2022-02-08 16:47:00|398.28|395.88|398.13|395.73|398.44|396.04|398.13|395.73|0
1644338830000|2022-02-08 16:47:10|397.97|395.57|398.13|395.73|398.28|395.88|397.97|395.57|0
1644338840000|2022-02-08 16:47:20|398.28|395.88|398.44|396.04|398.44|396.04|398.28|395.88|0
1644338850000|2022-02-08 16:47:30|398.6|396.2|398.6|396.2|398.6|396.2|398.44|396.04|0
1644338860000|2022-02-08 16:47:40|398.92|396.52|398.6|396.2|398.92|396.52|398.6|396.2|0
1644338870000|2022-02-08 16:47:50|398.44|396.04|398.76|396.36|398.76|396.36|398.44|396.04|0
1644338880000|2022-02-08 16:48:00|398.44|396.04|398.6|396.2|398.6|396.2|398.44|396.04|0
1644338890000|2022-02-08 16:48:10|398.44|396.04|398.44|396.04|398.6|396.2|398.44|396.04|0
1644338900000|2022-02-08 16:48:20|397.97|395.57|398.13|395.73|398.28|395.88|397.97|395.57|0
1644338910000|2022-02-08 16:48:30|397.97|395.57|398.28|395.88|398.28|395.88|397.97|395.57|0
1644338920000|2022-02-08 16:48:40|398.13|395.73|397.97|395.57|398.13|395.73|397.97|395.57|0
1644338930000|2022-02-08 16:48:50|398.44|396.04|398.28|395.88|398.44|396.04|398.28|395.88|0
1644338940000|2022-02-08 16:49:00|398.13|395.73|398.6|396.2|398.6|396.2|398.13|395.73|0
1644338950000|2022-02-08 16:49:10|398.76|396.36|398.91|396.51|399.07|396.67|398.76|396.36|0
1644338960000|2022-02-08 16:49:20|399.39|396.99|399.39|396.99|399.55|397.15|399.39|396.99|0
1644338970000|2022-02-08 16:49:30|399.55|397.15|399.55|397.15|399.55|397.15|399.39|396.99|0
1644338980000|2022-02-08 16:49:40|399.39|396.99|399.39|396.99|399.55|397.15|399.39|396.99|0
1644338990000|2022-02-08 16:49:50|399.07|396.67|399.55|397.15|399.55|397.15|399.07|396.67|0
1644339000000|2022-02-08 16:50:00|399.39|396.99|400.02|397.62|400.02|397.62|399.23|396.83|0
1644339010000|2022-02-08 16:50:10|400.18|397.78|400.65|398.25|400.65|398.25|400.18|397.78|0
1644339020000|2022-02-08 16:50:20|400.49|398.09|400.49|398.09|400.65|398.25|400.49|398.09|0
1644339030000|2022-02-08 16:50:30|400.34|397.94|400.18|397.78|400.34|397.94|400.18|397.78|0
1644339040000|2022-02-08 16:50:40|400.34|397.94|399.86|397.46|400.34|397.94|399.86|397.46|0
1644339050000|2022-02-08 16:50:50|399.7|397.3|399.39|396.99|399.86|397.46|399.39|396.99|0
1644339060000|2022-02-08 16:51:00|399.23|396.83|398.76|396.36|399.23|396.83|398.76|396.36|0
1644339070000|2022-02-08 16:51:10|399.39|396.99|398.44|396.04|399.39|396.99|398.28|395.88|0
1644339080000|2022-02-08 16:51:20|398.6|396.2|398.6|396.2|398.6|396.2|398.44|396.04|0
1644339090000|2022-02-08 16:51:30|398.44|396.04|398.76|396.36|398.76|396.36|398.44|396.04|0
1644339100000|2022-02-08 16:51:40|398.6|396.2|398.6|396.2|398.91|396.51|398.6|396.2|0
1644339110000|2022-02-08 16:51:50|398.44|396.04|398.44|396.04|398.44|396.04|398.44|396.04|0
1644339120000|2022-02-08 16:52:00|398.6|396.2|398.6|396.2|398.91|396.51|398.6|396.2|0
1644339130000|2022-02-08 16:52:10|398.44|396.04|398.6|396.2|398.76|396.36|398.44|396.04|0
1644339140000|2022-02-08 16:52:20|398.28|395.88|398.28|395.88|398.28|395.88|398.28|395.88|0
1644339150000|2022-02-08 16:52:30|398.44|396.04|399.07|396.67|399.07|396.67|398.44|396.04|0
1644339160000|2022-02-08 16:52:40|399.23|396.83|399.23|396.83|399.23|396.83|399.23|396.83|0
1644339170000|2022-02-08 16:52:50|399.39|396.99|399.39|396.99|399.39|396.99|399.23|396.83|0
1644339180000|2022-02-08 16:53:00|399.07|396.67|399.39|396.99|399.39|396.99|399.07|396.67|0
1644339190000|2022-02-08 16:53:10|399.86|397.46|399.54|397.14|399.86|397.46|399.54|397.14|0
1644339200000|2022-02-08 16:53:20|399.7|397.3|399.7|397.3|399.7|397.3|399.54|397.14|0
1644339210000|2022-02-08 16:53:30|399.54|397.14|399.23|396.83|399.54|397.14|399.23|396.83|0
1644339220000|2022-02-08 16:53:40|399.39|396.99|399.39|396.99|399.39|396.99|399.39|396.99|0
1644339230000|2022-02-08 16:53:50|399.54|397.14|399.39|396.99|399.54|397.14|399.39|396.99|0
1644339240000|2022-02-08 16:54:00|399.23|396.83|399.39|396.99|399.39|396.99|399.23|396.83|0
1644339250000|2022-02-08 16:54:10|399.47|397.07|399.7|397.3|399.7|397.3|399.47|397.07|0
1644339260000|2022-02-08 16:54:20|399.54|397.14|399.54|397.14|399.7|397.3|399.54|397.14|0
1644339270000|2022-02-08 16:54:30|399.39|396.99|399.54|397.14|399.54|397.14|399.39|396.99|0
1644339280000|2022-02-08 16:54:40|399.7|397.3|399.39|396.99|399.7|397.3|399.39|396.99|0
1644339290000|2022-02-08 16:54:50|399.31|396.91|399.07|396.67|399.31|396.91|399.07|396.67|0
1644339300000|2022-02-08 16:55:00|398.91|396.51|398.91|396.51|398.99|396.59|398.91|396.51|0
1644339310000|2022-02-08 16:55:10|399.07|396.67|398.6|396.2|399.07|396.67|398.6|396.2|0
1644339320000|2022-02-08 16:55:20|398.75|396.35|398.91|396.51|398.91|396.51|398.75|396.35|0
1644339330000|2022-02-08 16:55:30|398.6|396.2|398.6|396.2|398.75|396.35|398.6|396.2|0
1644339340000|2022-02-08 16:55:40|398.75|396.35|398.44|396.04|398.75|396.35|398.28|395.88|0
1644339350000|2022-02-08 16:55:50|398.28|395.88|398.44|396.04|398.44|396.04|398.12|395.72|0
1644339360000|2022-02-08 16:56:00|398.6|396.2|398.6|396.2|398.75|396.35|398.6|396.2|0
1644339370000|2022-02-08 16:56:10|399.07|396.67|399.07|396.67|399.07|396.67|398.91|396.51|0
1644339380000|2022-02-08 16:56:20|398.91|396.51|398.91|396.51|399.07|396.67|398.91|396.51|0
1644339390000|2022-02-08 16:56:30|398.75|396.35|398.44|396.04|398.75|396.35|398.44|396.04|0
1644339400000|2022-02-08 16:56:40|398.6|396.2|398.44|396.04|398.6|396.2|398.44|396.04|0
1644339410000|2022-02-08 16:56:50|398.91|396.51|398.68|396.28|398.91|396.51|398.68|396.28|0
1644339420000|2022-02-08 16:57:00|398.75|396.35|398.68|396.28|398.91|396.51|398.68|396.28|0
1644339430000|2022-02-08 16:57:10|398.6|396.2|398.6|396.2|398.75|396.35|398.6|396.2|0
1644339440000|2022-02-08 16:57:20|398.44|396.04|398.44|396.04|398.44|396.04|398.44|396.04|0
1644339450000|2022-02-08 16:57:30|398.28|395.88|398.28|395.88|398.28|395.88|398.28|395.88|0
1644339460000|2022-02-08 16:57:40|397.97|395.57|397.97|395.57|398.12|395.72|397.97|395.57|0
1644339470000|2022-02-08 16:57:50|398.12|395.72|397.81|395.41|398.12|395.72|397.81|395.41|0
1644339480000|2022-02-08 16:58:00|397.97|395.57|397.34|394.94|397.97|395.57|397.34|394.94|0
1644339490000|2022-02-08 16:58:10|397.81|395.41|399.23|396.83|399.23|396.83|397.81|395.41|0
1644339500000|2022-02-08 16:58:20|398.75|396.35|398.6|396.2|398.75|396.35|398.44|396.04|0
1644339510000|2022-02-08 16:58:30|398.75|396.35|398.75|396.35|398.75|396.35|398.6|396.2|0
1644339520000|2022-02-08 16:58:40|398.6|396.2|399.23|396.83|399.23|396.83|398.6|396.2|0
1644339530000|2022-02-08 16:58:50|398.91|396.51|398.68|396.28|398.91|396.51|398.6|396.2|0
1644339540000|2022-02-08 16:59:00|398.44|396.04|398.44|396.04|398.44|396.04|398.28|395.88|0
1644339550000|2022-02-08 16:59:10|398.6|396.2|398.36|395.96|398.6|396.2|398.36|395.96|0
1644339560000|2022-02-08 16:59:20|398.12|395.72|398.28|395.88|398.28|395.88|398.12|395.72|0
1644339570000|2022-02-08 16:59:30|398.44|396.04|398.75|396.35|398.75|396.35|398.44|396.04|0
1644339580000|2022-02-08 16:59:40|398.91|396.51|398.44|396.04|398.91|396.51|398.44|396.04|0
1644339590000|2022-02-08 16:59:50|398.28|395.88|398.28|395.88|398.28|395.88|398.2|395.8|0
1644339600000|2022-02-08 17:00:00|398.12|395.72|398.44|396.04|398.44|396.04|397.96|395.56|0
1644339610000|2022-02-08 17:00:10|398.28|395.88|398.2|395.8|398.75|396.35|398.2|395.8|0
1644339620000|2022-02-08 17:00:20|398.12|395.72|397.96|395.56|398.12|395.72|397.81|395.41|0
1644339630000|2022-02-08 17:00:30|398.12|395.72|397.96|395.56|398.12|395.72|397.96|395.56|0
1644339640000|2022-02-08 17:00:40|397.81|395.41|397.81|395.41|397.81|395.41|397.65|395.25|0
1644339650000|2022-02-08 17:00:50|397.65|395.25|397.33|394.93|397.65|395.25|397.33|394.93|0
1644339660000|2022-02-08 17:01:00|397.18|394.78|396.39|393.99|397.18|394.78|396.39|393.99|0
1644339670000|2022-02-08 17:01:10|396.23|393.83|396.55|394.15|396.7|394.3|396.23|393.83|0
1644339680000|2022-02-08 17:01:20|396.39|393.99|396.55|394.15|396.55|394.15|396.39|393.99|0
1644339690000|2022-02-08 17:01:30|396.39|393.99|396.55|394.15|396.55|394.15|396.39|393.99|0
1644339700000|2022-02-08 17:01:40|396.39|393.99|396.39|393.99|396.39|393.99|396.39|393.99|0
1644339710000|2022-02-08 17:01:50|396.08|393.68|395.92|393.52|396.08|393.68|395.92|393.52|0
1644339720000|2022-02-08 17:02:00|396.08|393.68|396.39|393.99|396.39|393.99|396.08|393.68|0
1644339730000|2022-02-08 17:02:10|396.55|394.15|396.7|394.3|396.7|394.3|396.55|394.15|0
1644339740000|2022-02-08 17:02:20|396.55|394.15|396.86|394.46|396.86|394.46|396.55|394.15|0
1644339750000|2022-02-08 17:02:30|396.55|394.15|397.02|394.62|397.02|394.62|396.55|394.15|0
1644339760000|2022-02-08 17:02:40|396.86|394.46|397.02|394.62|397.02|394.62|396.86|394.46|0
1644339780000|2022-02-08 17:03:00|397.18|394.78|397.33|394.93|397.33|394.93|397.18|394.78|0
1644339790000|2022-02-08 17:03:10|397.49|395.09|397.33|394.93|397.65|395.25|397.33|394.93|0
1644339800000|2022-02-08 17:03:20|397.49|395.09|397.49|395.09|397.65|395.25|397.49|395.09|0
1644339810000|2022-02-08 17:03:30|397.26|394.86|397.49|395.09|397.49|395.09|397.02|394.62|0
1644339820000|2022-02-08 17:03:40|397.65|395.25|397.65|395.25|397.65|395.25|397.49|395.09|0
1644339830000|2022-02-08 17:03:50|397.81|395.41|398.12|395.72|398.28|395.88|397.81|395.41|0
1644339840000|2022-02-08 17:04:00|397.96|395.56|398.12|395.72|398.12|395.72|397.81|395.41|0
1644339850000|2022-02-08 17:04:10|397.96|395.56|398.36|395.96|398.36|395.96|397.96|395.56|0
1644339860000|2022-02-08 17:04:20|398.28|395.88|398.12|395.72|398.28|395.88|398.12|395.72|0
1644339870000|2022-02-08 17:04:30|397.96|395.56|397.81|395.41|397.96|395.56|397.65|395.25|0
1644339880000|2022-02-08 17:04:40|397.96|395.56|398.12|395.72|398.12|395.72|397.96|395.56|0
1644339890000|2022-02-08 17:04:50|398.28|395.88|398.44|396.04|398.44|396.04|398.28|395.88|0
1644339900000|2022-02-08 17:05:00|398.28|395.88|398.44|396.04|398.44|396.04|398.28|395.88|0
1644339910000|2022-02-08 17:05:10|398.59|396.19|399.07|396.67|399.07|396.67|398.59|396.19|0
1644339920000|2022-02-08 17:05:20|399.22|396.82|399.22|396.82|399.54|397.14|399.22|396.82|0
1644339930000|2022-02-08 17:05:30|399.31|396.91|399.22|396.82|399.31|396.91|399.07|396.67|0
1644339940000|2022-02-08 17:05:40|399.54|397.14|400.01|397.61|400.01|397.61|399.54|397.14|0
1644339950000|2022-02-08 17:05:50|400.17|397.77|400.01|397.61|400.33|397.93|400.01|397.61|0
1644339960000|2022-02-08 17:06:00|399.86|397.46|399.7|397.3|399.86|397.46|399.54|397.14|0
1644339970000|2022-02-08 17:06:10|399.86|397.46|400.17|397.77|400.17|397.77|399.86|397.46|0
1644339980000|2022-02-08 17:06:20|399.86|397.46|399.7|397.3|399.86|397.46|399.54|397.14|0
1644339990000|2022-02-08 17:06:30|399.54|397.14|399.7|397.3|399.7|397.3|399.54|397.14|0
1644340000000|2022-02-08 17:06:40|399.54|397.14|399.22|396.82|399.54|397.14|399.22|396.82|0
1644340010000|2022-02-08 17:06:50|399.38|396.98|399.22|396.82|399.38|396.98|399.22|396.82|0
1644340020000|2022-02-08 17:07:00|399.07|396.67|399.07|396.67|399.22|396.82|399.07|396.67|0
1644340030000|2022-02-08 17:07:10|399.22|396.82|399.07|396.67|399.22|396.82|399.07|396.67|0
1644340040000|2022-02-08 17:07:20|398.91|396.51|399.22|396.82|399.22|396.82|398.91|396.51|0
1644340050000|2022-02-08 17:07:30|399.07|396.67|399.38|396.98|399.38|396.98|399.07|396.67|0
1644340060000|2022-02-08 17:07:40|399.54|397.14|399.54|397.14|399.54|397.14|399.38|396.98|0
1644340070000|2022-02-08 17:07:50|399.7|397.3|399.7|397.3|399.7|397.3|399.54|397.14|0
1644340080000|2022-02-08 17:08:00|399.86|397.46|399.86|397.46|399.86|397.46|399.7|397.3|0
1644340090000|2022-02-08 17:08:10|400.01|397.61|400.33|397.93|400.33|397.93|400.01|397.61|0
1644340100000|2022-02-08 17:08:20|400.17|397.77|400.49|398.09|400.49|398.09|400.17|397.77|0
1644340110000|2022-02-08 17:08:30|401.12|398.72|400.65|398.25|401.12|398.72|400.65|398.25|0
1644340120000|2022-02-08 17:08:40|400.8|398.4|400.65|398.25|400.8|398.4|400.65|398.25|0
1644340130000|2022-02-08 17:08:50|400.8|398.4|401.28|398.88|401.28|398.88|400.8|398.4|0
1644340140000|2022-02-08 17:09:00|400.8|398.4|400.65|398.25|400.8|398.4|400.65|398.25|0
1644340150000|2022-02-08 17:09:10|400.8|398.4|400.73|398.33|400.8|398.4|400.65|398.25|0
1644340160000|2022-02-08 17:09:20|400.8|398.4|400.49|398.09|400.8|398.4|400.49|398.09|0
1644340170000|2022-02-08 17:09:30|400.33|397.93|400.49|398.09|400.49|398.09|400.17|397.77|0
1644340180000|2022-02-08 17:09:40|400.65|398.25|400.8|398.4|400.8|398.4|400.65|398.25|0
1644340190000|2022-02-08 17:09:50|400.65|398.25|400.65|398.25|400.65|398.25|400.65|398.25|0
1644340200000|2022-02-08 17:10:00|400.49|398.09|400.65|398.25|400.65|398.25|400.49|398.09|0
1644340210000|2022-02-08 17:10:10|400.8|398.4|400.96|398.56|400.96|398.56|400.8|398.4|0
1644340220000|2022-02-08 17:10:20|400.49|398.09|400.33|397.93|400.65|398.25|400.33|397.93|0
1644340230000|2022-02-08 17:10:30|400.41|398.01|400.65|398.25|400.65|398.25|400.41|398.01|0
1644340240000|2022-02-08 17:10:40|400.33|397.93|400.01|397.61|400.33|397.93|400.01|397.61|0
1644340250000|2022-02-08 17:10:50|399.85|397.45|400.01|397.61|400.01|397.61|399.85|397.45|0
1644340260000|2022-02-08 17:11:00|399.85|397.45|399.7|397.3|399.85|397.45|399.7|397.3|0
1644340270000|2022-02-08 17:11:10|399.85|397.45|399.54|397.14|399.85|397.45|399.54|397.14|0
1644340280000|2022-02-08 17:11:20|399.7|397.3|400.01|397.61|400.01|397.61|399.7|397.3|0
1644340290000|2022-02-08 17:11:30|400.17|397.77|399.7|397.3|400.17|397.77|399.7|397.3|0
1644340300000|2022-02-08 17:11:40|399.85|397.45|399.85|397.45|399.85|397.45|399.85|397.45|0
1644340310000|2022-02-08 17:11:50|399.7|397.3|399.85|397.45|399.85|397.45|399.7|397.3|0
1644340320000|2022-02-08 17:12:00|400.01|397.61|399.85|397.45|400.01|397.61|399.85|397.45|0
1644340330000|2022-02-08 17:12:10|399.7|397.3|399.85|397.45|399.85|397.45|399.54|397.14|0
1644340340000|2022-02-08 17:12:20|400.01|397.61|399.54|397.14|400.01|397.61|399.54|397.14|0
1644340350000|2022-02-08 17:12:30|399.7|397.3|399.22|396.82|399.7|397.3|399.22|396.82|0
1644340360000|2022-02-08 17:12:40|399.38|396.98|399.7|397.3|399.7|397.3|399.38|396.98|0
1644340370000|2022-02-08 17:12:50|399.85|397.45|400.01|397.61|400.01|397.61|399.85|397.45|0
1644340380000|2022-02-08 17:13:00|400.17|397.77|400.33|397.93|400.33|397.93|400.17|397.77|0
1644340390000|2022-02-08 17:13:10|400.17|397.77|400.17|397.77|400.17|397.77|400.01|397.61|0
1644340400000|2022-02-08 17:13:20|400.01|397.61|400.01|397.61|400.17|397.77|400.01|397.61|0
1644340410000|2022-02-08 17:13:30|400.33|397.93|400.64|398.24|400.64|398.24|400.33|397.93|0
1644340420000|2022-02-08 17:13:40|400.49|398.09|400.49|398.09|400.49|398.09|400.33|397.93|0
1644340430000|2022-02-08 17:13:50|400.64|398.24|400.01|397.61|400.64|398.24|400.01|397.61|0
1644340440000|2022-02-08 17:14:00|400.17|397.77|400.8|398.4|400.8|398.4|400.17|397.77|0
1644340450000|2022-02-08 17:14:10|400.64|398.24|401.28|398.88|401.28|398.88|400.64|398.24|0
1644340460000|2022-02-08 17:14:20|401.12|398.72|400.49|398.09|401.12|398.72|400.49|398.09|0
1644340470000|2022-02-08 17:14:30|400.33|397.93|400.49|398.09|400.49|398.09|400.33|397.93|0
1644340480000|2022-02-08 17:14:40|400.64|398.24|400.64|398.24|400.64|398.24|400.49|398.09|0
1644340490000|2022-02-08 17:14:50|400.96|398.56|400.96|398.56|400.96|398.56|400.96|398.56|0
1644340500000|2022-02-08 17:15:00|400.8|398.4|401.91|399.51|401.91|399.51|400.8|398.4|0
1644340510000|2022-02-08 17:15:10|401.75|399.35|401.43|399.03|401.91|399.51|401.43|399.03|0
1644340520000|2022-02-08 17:15:20|401.28|398.88|401.2|398.8|401.28|398.88|401.12|398.72|0
1644340530000|2022-02-08 17:15:30|401.12|398.72|401.43|399.03|401.43|399.03|401.12|398.72|0
1644340540000|2022-02-08 17:15:40|401.28|398.88|400.88|398.48|401.28|398.88|400.8|398.4|0
1644340550000|2022-02-08 17:15:50|400.96|398.56|400.8|398.4|400.96|398.56|400.8|398.4|0
1644340560000|2022-02-08 17:16:00|400.48|398.08|399.69|397.29|400.48|398.08|399.69|397.29|0
1644340570000|2022-02-08 17:16:10|400.01|397.61|400.01|397.61|400.01|397.61|400.01|397.61|0
1644340580000|2022-02-08 17:16:20|399.85|397.45|399.85|397.45|399.85|397.45|399.85|397.45|0
1644340590000|2022-02-08 17:16:30|400.01|397.61|399.69|397.29|400.01|397.61|399.69|397.29|0
1644340600000|2022-02-08 17:16:40|399.85|397.45|399.62|397.22|399.85|397.45|399.62|397.22|0
1644340610000|2022-02-08 17:16:50|399.69|397.29|399.54|397.14|399.69|397.29|399.54|397.14|0
1644340620000|2022-02-08 17:17:00|399.38|396.98|399.69|397.29|399.69|397.29|399.38|396.98|0
1644340630000|2022-02-08 17:17:10|399.85|397.45|400.17|397.77|400.17|397.77|399.85|397.45|0
1644340640000|2022-02-08 17:17:20|399.85|397.45|399.85|397.45|399.85|397.45|399.85|397.45|0
1644340650000|2022-02-08 17:17:30|399.69|397.29|399.69|397.29|399.69|397.29|399.54|397.14|0
1644340660000|2022-02-08 17:17:40|399.93|397.53|399.69|397.29|400.01|397.61|399.69|397.29|0
1644340670000|2022-02-08 17:17:50|400.01|397.61|400.01|397.61|400.01|397.61|399.85|397.45|0
1644340680000|2022-02-08 17:18:00|400.17|397.77|400.33|397.93|400.33|397.93|400.17|397.77|0
1644340690000|2022-02-08 17:18:10|400.48|398.08|400.64|398.24|400.72|398.32|400.48|398.08|0
1644340700000|2022-02-08 17:18:20|400.33|397.93|400.48|398.08|400.48|398.08|400.33|397.93|0
1644340710000|2022-02-08 17:18:30|400.33|397.93|400.33|397.93|400.33|397.93|400.33|397.93|0
1644340720000|2022-02-08 17:18:40|400.17|397.77|399.69|397.29|400.17|397.77|399.69|397.29|0
1644340730000|2022-02-08 17:18:50|399.54|397.14|399.69|397.29|399.69|397.29|399.54|397.14|0
1644340740000|2022-02-08 17:19:00|399.85|397.45|399.69|397.29|399.85|397.45|399.69|397.29|0
1644340750000|2022-02-08 17:19:10|399.85|397.45|399.85|397.45|399.85|397.45|399.85|397.45|0
1644340760000|2022-02-08 17:19:20|400.01|397.61|400.09|397.69|400.09|397.69|400.01|397.61|0
1644340770000|2022-02-08 17:19:30|400.17|397.77|400.17|397.77|400.25|397.85|400.09|397.69|0
1644340780000|2022-02-08 17:19:40|400.25|397.85|400.25|397.85|400.25|397.85|400.17|397.77|0
1644340790000|2022-02-08 17:19:50|400.17|397.77|400.17|397.77|400.33|397.93|400.17|397.77|0
1644340800000|2022-02-08 17:20:00|400.01|397.61|400.01|397.61|400.01|397.61|399.85|397.45|0
1644340810000|2022-02-08 17:20:10|400.09|397.69|400.33|397.93|400.33|397.93|400.01|397.61|0
1644340820000|2022-02-08 17:20:20|400.17|397.77|400.48|398.08|400.48|398.08|400.17|397.77|0
1644340830000|2022-02-08 17:20:30|400.64|398.24|400.41|398.01|400.64|398.24|400.41|398.01|0
1644340840000|2022-02-08 17:20:40|400.48|398.08|400.01|397.61|400.48|398.08|399.93|397.53|0
1644340850000|2022-02-08 17:20:50|399.85|397.45|399.69|397.29|399.85|397.45|399.69|397.29|0
1644340860000|2022-02-08 17:21:00|399.85|397.45|399.69|397.29|399.85|397.45|399.69|397.29|0
1644340870000|2022-02-08 17:21:10|399.85|397.45|399.53|397.13|399.85|397.45|399.53|397.13|0
1644340880000|2022-02-08 17:21:20|399.38|396.98|399.06|396.66|399.38|396.98|399.06|396.66|0
1644340890000|2022-02-08 17:21:30|398.9|396.5|398.74|396.34|398.9|396.5|398.74|396.34|0
1644340900000|2022-02-08 17:21:40|398.43|396.03|398.27|395.87|398.43|396.03|398.11|395.71|0
1644340910000|2022-02-08 17:21:50|398.11|395.71|398.11|395.71|398.11|395.71|397.96|395.56|0
1644340920000|2022-02-08 17:22:00|398.27|395.87|398.27|395.87|398.27|395.87|398.11|395.71|0
1644340930000|2022-02-08 17:22:10|398.43|396.03|398.43|396.03|398.43|396.03|398.43|396.03|0
1644340940000|2022-02-08 17:22:20|398.27|395.87|398.11|395.71|398.27|395.87|398.11|395.71|0
1644340950000|2022-02-08 17:22:30|398.04|395.64|397.96|395.56|398.04|395.64|397.8|395.4|0
1644340960000|2022-02-08 17:22:40|397.8|395.4|397.96|395.56|398.11|395.71|397.8|395.4|0
1644340970000|2022-02-08 17:22:50|398.11|395.71|397.96|395.56|398.11|395.71|397.96|395.56|0
1644340980000|2022-02-08 17:23:00|398.11|395.71|398.11|395.71|398.11|395.71|397.96|395.56|0
1644340990000|2022-02-08 17:23:10|398.27|395.87|398.11|395.71|398.27|395.87|397.96|395.56|0
1644341000000|2022-02-08 17:23:20|398.27|395.87|398.11|395.71|398.27|395.87|398.11|395.71|0
1644341010000|2022-02-08 17:23:30|397.96|395.56|397.96|395.56|397.96|395.56|397.96|395.56|0
1644341020000|2022-02-08 17:23:40|397.8|395.4|397.96|395.56|397.96|395.56|397.8|395.4|0
1644341030000|2022-02-08 17:23:50|398.11|395.71|398.11|395.71|398.11|395.71|398.11|395.71|0
1644341040000|2022-02-08 17:24:00|397.96|395.56|398.27|395.87|398.27|395.87|397.96|395.56|0
1644341050000|2022-02-08 17:24:10|398.11|395.71|398.27|395.87|398.27|395.87|398.11|395.71|0
1644341060000|2022-02-08 17:24:20|398.43|396.03|398.27|395.87|398.43|396.03|398.27|395.87|0
1644341070000|2022-02-08 17:24:30|398.11|395.71|398.11|395.71|398.11|395.71|398.11|395.71|0
1644341080000|2022-02-08 17:24:40|398.27|395.87|398.27|395.87|398.27|395.87|398.27|395.87|0
1644341090000|2022-02-08 17:24:50|398.35|395.95|398.59|396.19|398.59|396.19|398.35|395.95|0
1644341100000|2022-02-08 17:25:00|398.43|396.03|398.27|395.87|398.43|396.03|398.27|395.87|0
1644341110000|2022-02-08 17:25:10|398.11|395.71|398.43|396.03|398.43|396.03|398.11|395.71|0
1644341120000|2022-02-08 17:25:20|398.27|395.87|398.43|396.03|398.43|396.03|398.27|395.87|0
1644341130000|2022-02-08 17:25:30|398.59|396.19|398.43|396.03|398.74|396.34|398.43|396.03|0
1644341140000|2022-02-08 17:25:40|398.59|396.19|398.74|396.34|398.74|396.34|398.59|396.19|0
1644341150000|2022-02-08 17:25:50|398.59|396.19|398.9|396.5|398.9|396.5|398.59|396.19|0
1644341160000|2022-02-08 17:26:00|398.83|396.43|398.51|396.11|398.83|396.43|398.51|396.11|0
1644341170000|2022-02-08 17:26:10|398.27|395.87|398.43|396.03|398.43|396.03|398.27|395.87|0
1644341190000|2022-02-08 17:26:30|398.27|395.87|398.11|395.71|398.27|395.87|397.95|395.55|0
1644341200000|2022-02-08 17:26:40|398.43|396.03|398.27|395.87|398.59|396.19|398.27|395.87|0
1644341210000|2022-02-08 17:26:50|398.35|395.95|398.19|395.79|398.35|395.95|398.19|395.79|0
1644341220000|2022-02-08 17:27:00|398.11|395.71|398.11|395.71|398.11|395.71|397.8|395.4|0
1644341230000|2022-02-08 17:27:10|398.27|395.87|398.27|395.87|398.27|395.87|398.27|395.87|0
1644341240000|2022-02-08 17:27:20|398.43|396.03|398.59|396.19|398.59|396.19|398.43|396.03|0
1644341250000|2022-02-08 17:27:30|398.9|396.5|399.06|396.66|399.22|396.82|398.9|396.5|0
1644341260000|2022-02-08 17:27:40|399.22|396.82|399.06|396.66|399.22|396.82|399.06|396.66|0
1644341270000|2022-02-08 17:27:50|398.9|396.5|398.9|396.5|398.9|396.5|398.58|396.18|0
1644341280000|2022-02-08 17:28:00|399.06|396.66|398.9|396.5|399.06|396.66|398.9|396.5|0
1644341290000|2022-02-08 17:28:10|398.74|396.34|398.43|396.03|398.74|396.34|398.43|396.03|0
1644341300000|2022-02-08 17:28:20|398.58|396.18|398.58|396.18|398.58|396.18|398.43|396.03|0
1644341310000|2022-02-08 17:28:30|398.43|396.03|398.58|396.18|398.74|396.34|398.43|396.03|0
1644341320000|2022-02-08 17:28:40|398.43|396.03|398.43|396.03|398.43|396.03|398.27|395.87|0
1644341330000|2022-02-08 17:28:50|398.27|395.87|398.43|396.03|398.43|396.03|398.27|395.87|0
1644341340000|2022-02-08 17:29:00|398.58|396.18|398.58|396.18|398.74|396.34|398.58|396.18|0
1644341350000|2022-02-08 17:29:10|398.43|396.03|398.11|395.71|398.58|396.18|398.11|395.71|0
1644341360000|2022-02-08 17:29:20|397.95|395.55|398.11|395.71|398.11|395.71|397.95|395.55|0
1644341370000|2022-02-08 17:29:30|398.27|395.87|398.11|395.71|398.27|395.87|398.11|395.71|0
1644341380000|2022-02-08 17:29:40|398.27|395.87|397.95|395.55|398.27|395.87|397.95|395.55|0
1644341390000|2022-02-08 17:29:50|398.11|395.71|398.11|395.71|398.11|395.71|397.95|395.55|0
1644341400000|2022-02-08 17:30:00|397.8|395.4|397.64|395.24|397.8|395.4|397.64|395.24|0
1644341410000|2022-02-08 17:30:10|397.48|395.08|396.85|394.45|397.48|395.08|396.85|394.45|0
1644341420000|2022-02-08 17:30:20|397.01|394.61|396.85|394.45|397.01|394.61|396.85|394.45|0
1644341430000|2022-02-08 17:30:30|397.01|394.61|396.85|394.45|397.01|394.61|396.85|394.45|0
1644341440000|2022-02-08 17:30:40|397.01|394.61|396.69|394.29|397.09|394.69|396.69|394.29|0
1644341450000|2022-02-08 17:30:50|396.54|394.14|396.69|394.29|396.85|394.45|396.54|394.14|0
1644341460000|2022-02-08 17:31:00|396.54|394.14|396.38|393.98|396.54|394.14|396.38|393.98|0
1644341470000|2022-02-08 17:31:10|396.54|394.14|396.38|393.98|396.54|394.14|396.22|393.82|0
1644341480000|2022-02-08 17:31:20|396.06|393.66|396.38|393.98|396.38|393.98|396.06|393.66|0
1644341490000|2022-02-08 17:31:30|396.06|393.66|396.15|393.75|396.15|393.75|395.91|393.51|0
1644341500000|2022-02-08 17:31:40|395.91|393.51|396.22|393.82|396.22|393.82|395.91|393.51|0
1644341510000|2022-02-08 17:31:50|396.54|394.14|396.54|394.14|396.54|394.14|396.38|393.98|0
1644341520000|2022-02-08 17:32:00|396.62|394.22|396.54|394.14|396.62|394.22|396.38|393.98|0
1644341530000|2022-02-08 17:32:10|396.22|393.82|396.22|393.82|396.22|393.82|396.06|393.66|0
1644341540000|2022-02-08 17:32:20|396.06|393.66|395.99|393.59|396.22|393.82|395.99|393.59|0
1644341550000|2022-02-08 17:32:30|395.91|393.51|395.59|393.19|395.91|393.51|395.59|393.19|0
1644341560000|2022-02-08 17:32:40|395.44|393.04|395.28|392.88|395.59|393.19|395.28|392.88|0
1644341570000|2022-02-08 17:32:50|395.12|392.72|395.12|392.72|395.12|392.72|395.12|392.72|0
1644341580000|2022-02-08 17:33:00|394.97|392.57|395.28|392.88|395.28|392.88|394.97|392.57|0
1644341590000|2022-02-08 17:33:10|395.12|392.72|394.97|392.57|395.28|392.88|394.97|392.57|0
1644341600000|2022-02-08 17:33:20|394.65|392.25|394.65|392.25|394.81|392.41|394.65|392.25|0
1644341610000|2022-02-08 17:33:30|394.49|392.09|394.65|392.25|394.65|392.25|394.49|392.09|0
1644341620000|2022-02-08 17:33:40|394.81|392.41|394.65|392.25|394.81|392.41|394.58|392.18|0
1644341630000|2022-02-08 17:33:50|394.73|392.33|394.65|392.25|394.81|392.41|394.65|392.25|0
1644341640000|2022-02-08 17:34:00|394.81|392.41|395.2|392.8|395.2|392.8|394.81|392.41|0
1644341650000|2022-02-08 17:34:10|395.12|392.72|395.12|392.72|395.28|392.88|395.12|392.72|0
1644341660000|2022-02-08 17:34:20|394.96|392.56|394.96|392.56|395.12|392.72|394.96|392.56|0
1644341670000|2022-02-08 17:34:30|394.81|392.41|394.81|392.41|394.96|392.56|394.81|392.41|0
1644341680000|2022-02-08 17:34:40|394.96|392.56|394.81|392.41|394.96|392.56|394.81|392.41|0
1644341690000|2022-02-08 17:34:50|394.65|392.25|394.49|392.09|394.65|392.25|394.49|392.09|0
1644341700000|2022-02-08 17:35:00|394.65|392.25|394.49|392.09|394.65|392.25|394.34|391.94|0
1644341710000|2022-02-08 17:35:10|394.34|391.94|394.18|391.78|394.34|391.94|394.18|391.78|0
1644341720000|2022-02-08 17:35:20|394.42|392.02|394.34|391.94|394.42|392.02|394.18|391.78|0
1644341730000|2022-02-08 17:35:30|394.49|392.09|394.49|392.09|394.49|392.09|394.49|392.09|0
1644341740000|2022-02-08 17:35:40|394.34|391.94|394.49|392.09|394.49|392.09|394.34|391.94|0
1644341750000|2022-02-08 17:35:50|394.65|392.25|394.65|392.25|394.65|392.25|394.65|392.25|0
1644341760000|2022-02-08 17:36:00|394.49|392.09|394.81|392.41|394.81|392.41|394.49|392.09|0
1644341770000|2022-02-08 17:36:10|394.89|392.49|395.05|392.65|395.05|392.65|394.81|392.41|0
1644341780000|2022-02-08 17:36:20|394.96|392.56|394.96|392.56|394.96|392.56|394.81|392.41|0
1644341790000|2022-02-08 17:36:30|395.12|392.72|394.96|392.56|395.12|392.72|394.96|392.56|0
1644341800000|2022-02-08 17:36:40|394.89|392.49|395.12|392.72|395.12|392.72|394.89|392.49|0
1644341810000|2022-02-08 17:36:50|395.05|392.65|394.96|392.56|395.12|392.72|394.96|392.56|0
1644341820000|2022-02-08 17:37:00|395.12|392.72|394.81|392.41|395.12|392.72|394.81|392.41|0
1644341830000|2022-02-08 17:37:10|394.96|392.56|394.49|392.09|394.96|392.56|394.49|392.09|0
1644341840000|2022-02-08 17:37:20|394.18|391.78|394.18|391.78|394.18|391.78|394.18|391.78|0
1644341850000|2022-02-08 17:37:30|394.1|391.7|394.1|391.7|394.18|391.78|394.1|391.7|0
1644341860000|2022-02-08 17:37:40|394.18|391.78|394.34|391.94|394.34|391.94|394.18|391.78|0
1644341870000|2022-02-08 17:37:50|394.18|391.78|394.18|391.78|394.18|391.78|394.18|391.78|0
1644341880000|2022-02-08 17:38:00|394.1|391.7|394.1|391.7|394.1|391.7|394.1|391.7|0
1644341890000|2022-02-08 17:38:10|394.18|391.78|393.4|391|394.18|391.78|393.4|391|0
1644341900000|2022-02-08 17:38:20|393.24|390.84|393.24|390.84|393.24|390.84|392.93|390.53|0
1644341910000|2022-02-08 17:38:30|393.4|391|393.24|390.84|393.4|391|393.08|390.68|0
1644341920000|2022-02-08 17:38:40|393.08|390.68|393.24|390.84|393.4|391|393.08|390.68|0
1644341930000|2022-02-08 17:38:50|393.08|390.68|393.24|390.84|393.24|390.84|393.08|390.68|0
1644341940000|2022-02-08 17:39:00|393.4|391|393.08|390.68|393.4|391|393.08|390.68|0
1644341950000|2022-02-08 17:39:10|393.24|390.84|392.77|390.37|393.24|390.84|392.77|390.37|0
1644341960000|2022-02-08 17:39:20|392.61|390.21|393.08|390.68|393.08|390.68|392.61|390.21|0
1644341970000|2022-02-08 17:39:30|392.93|390.53|392.93|390.53|392.93|390.53|392.77|390.37|0
1644341980000|2022-02-08 17:39:40|392.77|390.37|391.99|389.59|392.77|390.37|391.99|389.59|0
1644341990000|2022-02-08 17:39:50|392.3|389.9|392.46|390.06|392.46|390.06|392.3|389.9|0
1644342000000|2022-02-08 17:40:00|392.3|389.9|392.3|389.9|392.3|389.9|392.15|389.75|0
1644342010000|2022-02-08 17:40:10|392.46|390.06|392.3|389.9|392.46|390.06|392.15|389.75|0
1644342020000|2022-02-08 17:40:20|392.46|390.06|392.46|390.06|392.46|390.06|392.3|389.9|0
1644342030000|2022-02-08 17:40:30|392.3|389.9|392.15|389.75|392.46|390.06|392.15|389.75|0
1644342040000|2022-02-08 17:40:40|391.99|389.59|391.83|389.43|391.99|389.59|391.83|389.43|0
1644342050000|2022-02-08 17:40:50|391.68|389.28|391.68|389.28|391.68|389.28|391.68|389.28|0
1644342060000|2022-02-08 17:41:00|391.83|389.43|391.52|389.12|391.83|389.43|391.52|389.12|0
1644342070000|2022-02-08 17:41:10|391.68|389.28|391.37|388.97|391.68|389.28|391.21|388.81|0
1644342080000|2022-02-08 17:41:20|391.21|388.81|391.36|388.96|391.37|388.97|391.21|388.81|0
1644342090000|2022-02-08 17:41:30|391.21|388.81|391.05|388.65|391.21|388.81|390.9|388.5|0
1644342100000|2022-02-08 17:41:40|390.9|388.5|391.05|388.65|391.05|388.65|390.9|388.5|0
1644342110000|2022-02-08 17:41:50|391.21|388.81|391.21|388.81|391.21|388.81|391.05|388.65|0
1644342120000|2022-02-08 17:42:00|391.05|388.65|391.52|389.12|391.52|389.12|391.05|388.65|0
1644342130000|2022-02-08 17:42:10|391.68|389.28|391.68|389.28|391.68|389.28|391.68|389.28|0
1644342140000|2022-02-08 17:42:20|391.83|389.43|391.99|389.59|391.99|389.59|391.83|389.43|0
1644342150000|2022-02-08 17:42:30|391.76|389.36|391.83|389.43|391.83|389.43|391.68|389.28|0
1644342160000|2022-02-08 17:42:40|391.99|389.59|391.99|389.59|391.99|389.59|391.99|389.59|0
1644342170000|2022-02-08 17:42:50|391.83|389.43|391.83|389.43|391.99|389.59|391.83|389.43|0
1644342180000|2022-02-08 17:43:00|391.99|389.59|392.46|390.06|392.46|390.06|391.99|389.59|0
1644342190000|2022-02-08 17:43:10|392.14|389.74|392.14|389.74|392.14|389.74|392.14|389.74|0
1644342200000|2022-02-08 17:43:20|392.3|389.9|392.14|389.74|392.3|389.9|392.14|389.74|0
1644342210000|2022-02-08 17:43:30|392.3|389.9|392.14|389.74|392.3|389.9|392.14|389.74|0
1644342220000|2022-02-08 17:43:40|392.3|389.9|392.14|389.74|392.3|389.9|392.14|389.74|0
1644342230000|2022-02-08 17:43:50|391.99|389.59|391.99|389.59|392.14|389.74|391.99|389.59|0
1644342240000|2022-02-08 17:44:00|391.83|389.43|391.76|389.36|391.83|389.43|391.52|389.12|0
1644342250000|2022-02-08 17:44:10|391.83|389.43|391.68|389.28|391.99|389.59|391.68|389.28|0
1644342260000|2022-02-08 17:44:20|391.83|389.43|391.83|389.43|391.83|389.43|391.83|389.43|0
1644342270000|2022-02-08 17:44:30|391.99|389.59|392.07|389.67|392.14|389.74|391.99|389.59|0
1644342280000|2022-02-08 17:44:40|392.14|389.74|392.46|390.06|392.46|390.06|392.14|389.74|0
1644342300000|2022-02-08 17:45:00|392.3|389.9|392.14|389.74|392.3|389.9|391.99|389.59|0
1644342310000|2022-02-08 17:45:10|391.99|389.59|391.83|389.43|391.99|389.59|391.83|389.43|0
1644342320000|2022-02-08 17:45:20|392.23|389.83|392.14|389.74|392.23|389.83|392.14|389.74|0
1644342330000|2022-02-08 17:45:30|391.99|389.59|392.07|389.67|392.14|389.74|391.99|389.59|0
1644342340000|2022-02-08 17:45:40|391.99|389.59|392.38|389.98|392.38|389.98|391.99|389.59|0
1644342350000|2022-02-08 17:45:50|392.3|389.9|392.14|389.74|392.46|390.06|392.14|389.74|0
1644342360000|2022-02-08 17:46:00|391.99|389.59|391.99|389.59|391.99|389.59|391.83|389.43|0
1644342370000|2022-02-08 17:46:10|391.68|389.28|391.83|389.43|391.83|389.43|391.68|389.28|0
1644342380000|2022-02-08 17:46:20|391.68|389.28|391.68|389.28|391.83|389.43|391.68|389.28|0
1644342390000|2022-02-08 17:46:30|391.83|389.43|391.99|389.59|391.99|389.59|391.83|389.43|0
1644342400000|2022-02-08 17:46:40|392.07|389.67|392.14|389.74|392.14|389.74|392.07|389.67|0
1644342410000|2022-02-08 17:46:50|391.99|389.59|391.99|389.59|391.99|389.59|391.99|389.59|0
1644342420000|2022-02-08 17:47:00|392.14|389.74|392.14|389.74|392.14|389.74|391.83|389.43|0
1644342430000|2022-02-08 17:47:10|391.99|389.59|391.99|389.59|392.14|389.74|391.99|389.59|0
1644342440000|2022-02-08 17:47:20|392.14|389.74|392.3|389.9|392.3|389.9|392.14|389.74|0
1644342450000|2022-02-08 17:47:30|392.46|390.06|392.46|390.06|392.46|390.06|392.46|390.06|0
1644342460000|2022-02-08 17:47:40|392.3|389.9|392.3|389.9|392.3|389.9|392.14|389.74|0
1644342470000|2022-02-08 17:47:50|392.46|390.06|392.46|390.06|392.46|390.06|392.3|389.9|0
1644342480000|2022-02-08 17:48:00|392.3|389.9|393.08|390.68|393.08|390.68|392.3|389.9|0
1644342490000|2022-02-08 17:48:10|393.24|390.84|393.24|390.84|393.24|390.84|393.24|390.84|0
1644342500000|2022-02-08 17:48:20|393.39|390.99|393.39|390.99|393.55|391.15|393.39|390.99|0
1644342510000|2022-02-08 17:48:30|393.55|391.15|393.39|390.99|393.55|391.15|393.24|390.84|0
1644342520000|2022-02-08 17:48:40|393.55|391.15|393.86|391.46|393.86|391.46|393.39|390.99|0
1644342530000|2022-02-08 17:48:50|393.71|391.31|393.55|391.15|393.86|391.46|393.55|391.15|0
1644342540000|2022-02-08 17:49:00|393.71|391.31|393.71|391.31|393.71|391.31|393.71|391.31|0
1644342550000|2022-02-08 17:49:10|393.86|391.46|393.86|391.46|394.18|391.78|393.86|391.46|0
1644342560000|2022-02-08 17:49:20|394.02|391.62|394.18|391.78|394.18|391.78|393.86|391.46|0
1644342570000|2022-02-08 17:49:30|393.86|391.46|394.18|391.78|394.18|391.78|393.86|391.46|0
1644342580000|2022-02-08 17:49:40|394.02|391.62|393.86|391.46|394.18|391.78|393.86|391.46|0
1644342590000|2022-02-08 17:49:50|394.02|391.62|393.86|391.46|394.02|391.62|393.86|391.46|0
1644342600000|2022-02-08 17:50:00|393.71|391.31|393.86|391.46|394.02|391.62|393.71|391.31|0
1644342610000|2022-02-08 17:50:10|394.02|391.62|393.71|391.31|394.02|391.62|393.71|391.31|0
1644342620000|2022-02-08 17:50:20|393.55|391.15|393.71|391.31|393.71|391.31|393.55|391.15|0
1644342630000|2022-02-08 17:50:30|393.55|391.15|393.55|391.15|393.55|391.15|393.55|391.15|0
1644342640000|2022-02-08 17:50:40|393.71|391.31|393.71|391.31|393.71|391.31|393.71|391.31|0
1644342650000|2022-02-08 17:50:50|393.86|391.46|393.71|391.31|393.86|391.46|393.71|391.31|0
1644342660000|2022-02-08 17:51:00|393.86|391.46|393.86|391.46|393.86|391.46|393.86|391.46|0
1644342670000|2022-02-08 17:51:10|393.71|391.31|393.86|391.46|393.86|391.46|393.71|391.31|0
1644342680000|2022-02-08 17:51:20|394.02|391.62|393.86|391.46|394.02|391.62|393.86|391.46|0
1644342700000|2022-02-08 17:51:40|393.7|391.3|393.7|391.3|393.86|391.46|393.7|391.3|0
1644342710000|2022-02-08 17:51:50|393.55|391.15|393.55|391.15|393.55|391.15|393.55|391.15|0
1644342720000|2022-02-08 17:52:00|393.63|391.23|393.39|390.99|393.63|391.23|393.39|390.99|0
1644342730000|2022-02-08 17:52:10|393.24|390.84|393.24|390.84|393.24|390.84|393.24|390.84|0
1644342740000|2022-02-08 17:52:20|393.08|390.68|393.24|390.84|393.24|390.84|393.08|390.68|0
1644342750000|2022-02-08 17:52:30|393.39|390.99|393.08|390.68|393.39|390.99|393.08|390.68|0
1644342770000|2022-02-08 17:52:50|393.24|390.84|393.24|390.84|393.24|390.84|393.24|390.84|0
1644342780000|2022-02-08 17:53:00|393.39|390.99|393.24|390.84|393.39|390.99|393.24|390.84|0
1644342790000|2022-02-08 17:53:10|393.08|390.68|392.92|390.52|393.08|390.68|392.92|390.52|0
1644342800000|2022-02-08 17:53:20|393.08|390.68|392.92|390.52|393.08|390.68|392.92|390.52|0
1644342810000|2022-02-08 17:53:30|392.77|390.37|392.77|390.37|392.77|390.37|392.77|390.37|0
1644342820000|2022-02-08 17:53:40|392.92|390.52|392.92|390.52|392.92|390.52|392.92|390.52|0
1644342830000|2022-02-08 17:53:50|393.08|390.68|393.08|390.68|393.08|390.68|393.08|390.68|0
1644342840000|2022-02-08 17:54:00|393|390.6|393.23|390.83|393.23|390.83|393|390.6|0
1644342850000|2022-02-08 17:54:10|393.16|390.76|393.23|390.83|393.23|390.83|393.08|390.68|0
1644342860000|2022-02-08 17:54:20|393.39|390.99|393.55|391.15|393.55|391.15|393.39|390.99|0
1644342870000|2022-02-08 17:54:30|393.39|390.99|392.77|390.37|393.39|390.99|392.77|390.37|0
1644342880000|2022-02-08 17:54:40|392.92|390.52|393.39|390.99|393.39|390.99|392.92|390.52|0
1644342890000|2022-02-08 17:54:50|393.55|391.15|393.39|390.99|393.55|391.15|393.39|390.99|0
1644342900000|2022-02-08 17:55:00|393.55|391.15|393.86|391.46|393.86|391.46|393.55|391.15|0
1644342910000|2022-02-08 17:55:10|393.7|391.3|394.02|391.62|394.02|391.62|393.7|391.3|0
1644342920000|2022-02-08 17:55:20|393.86|391.46|393.86|391.46|393.86|391.46|393.86|391.46|0
1644342930000|2022-02-08 17:55:30|394.02|391.62|393.7|391.3|394.02|391.62|393.7|391.3|0
1644342940000|2022-02-08 17:55:40|393.86|391.46|393.55|391.15|393.86|391.46|393.55|391.15|0
1644342950000|2022-02-08 17:55:50|393.7|391.3|393.7|391.3|393.7|391.3|393.55|391.15|0
1644342960000|2022-02-08 17:56:00|393.86|391.46|393.7|391.3|393.86|391.46|393.7|391.3|0
1644342970000|2022-02-08 17:56:10|393.55|391.15|393.86|391.46|393.86|391.46|393.55|391.15|0
1644342980000|2022-02-08 17:56:20|394.02|391.62|393.86|391.46|394.02|391.62|393.86|391.46|0
1644342990000|2022-02-08 17:56:30|393.7|391.3|393.86|391.46|393.86|391.46|393.7|391.3|0
1644343000000|2022-02-08 17:56:40|393.7|391.3|393.86|391.46|393.86|391.46|393.7|391.3|0
1644343010000|2022-02-08 17:56:50|393.7|391.3|393.55|391.15|393.7|391.3|393.55|391.15|0
1644343020000|2022-02-08 17:57:00|393.7|391.3|393.55|391.15|393.7|391.3|393.55|391.15|0
1644343030000|2022-02-08 17:57:10|393.7|391.3|393.55|391.15|393.78|391.38|393.55|391.15|0
1644343040000|2022-02-08 17:57:20|393.7|391.3|393.94|391.54|394.02|391.62|393.7|391.3|0
1644343050000|2022-02-08 17:57:30|393.86|391.46|394.17|391.77|394.17|391.77|393.86|391.46|0
1644343060000|2022-02-08 17:57:40|394.33|391.93|394.33|391.93|394.33|391.93|394.33|391.93|0
1644343070000|2022-02-08 17:57:50|394.49|392.09|394.49|392.09|394.49|392.09|394.49|392.09|0
1644343080000|2022-02-08 17:58:00|394.33|391.93|394.33|391.93|394.49|392.09|394.33|391.93|0
1644343090000|2022-02-08 17:58:10|394.17|391.77|394.17|391.77|394.33|391.93|394.17|391.77|0
1644343100000|2022-02-08 17:58:20|394.02|391.62|394.02|391.62|394.02|391.62|394.02|391.62|0
1644343110000|2022-02-08 17:58:30|394.17|391.77|394.64|392.24|394.64|392.24|394.17|391.77|0
1644343120000|2022-02-08 17:58:40|394.49|392.09|394.64|392.24|394.64|392.24|394.49|392.09|0
1644343140000|2022-02-08 17:59:00|394.8|392.4|395.43|393.03|395.43|393.03|394.8|392.4|0
1644343150000|2022-02-08 17:59:10|395.27|392.87|395.27|392.87|395.27|392.87|395.11|392.71|0
1644343160000|2022-02-08 17:59:20|394.96|392.56|394.8|392.4|394.96|392.56|394.8|392.4|0
1644343170000|2022-02-08 17:59:30|394.96|392.56|394.96|392.56|394.96|392.56|394.96|392.56|0
1644343180000|2022-02-08 17:59:40|395.11|392.71|394.96|392.56|395.11|392.71|394.96|392.56|0
1644343200000|2022-02-08 18:00:00|395.11|392.71|395.11|392.71|395.11|392.71|395.11|392.71|0
1644343210000|2022-02-08 18:00:10|395.27|392.87|394.8|392.4|395.27|392.87|394.8|392.4|0
1644343220000|2022-02-08 18:00:20|394.96|392.56|394.96|392.56|394.96|392.56|394.8|392.4|0
1644343230000|2022-02-08 18:00:30|395.11|392.71|395.04|392.64|395.27|392.87|394.96|392.56|0
1644343240000|2022-02-08 18:00:40|394.96|392.56|395.27|392.87|395.27|392.87|394.96|392.56|0
1644343250000|2022-02-08 18:00:50|394.8|392.4|394.96|392.56|394.96|392.56|394.8|392.4|0
1644343260000|2022-02-08 18:01:00|395.11|392.71|395.27|392.87|395.27|392.87|395.11|392.71|0
1644343270000|2022-02-08 18:01:10|395.43|393.03|395.9|393.5|395.9|393.5|395.43|393.03|0
1644343280000|2022-02-08 18:01:20|396.05|393.65|396.29|393.89|396.37|393.97|396.05|393.65|0
1644343290000|2022-02-08 18:01:30|396.21|393.81|396.05|393.65|396.21|393.81|395.9|393.5|0
1644343300000|2022-02-08 18:01:40|395.9|393.5|395.58|393.18|395.9|393.5|395.58|393.18|0
1644343310000|2022-02-08 18:01:50|395.74|393.34|395.9|393.5|395.9|393.5|395.74|393.34|0
1644343320000|2022-02-08 18:02:00|395.66|393.26|395.58|393.18|395.74|393.34|395.58|393.18|0
1644343330000|2022-02-08 18:02:10|395.43|393.03|394.95|392.55|395.43|393.03|394.95|392.55|0
1644343340000|2022-02-08 18:02:20|395.11|392.71|395.11|392.71|395.11|392.71|394.95|392.55|0
1644343350000|2022-02-08 18:02:30|395.27|392.87|395.11|392.71|395.27|392.87|395.11|392.71|0
1644343360000|2022-02-08 18:02:40|394.95|392.55|394.8|392.4|394.95|392.55|394.8|392.4|0
1644343370000|2022-02-08 18:02:50|394.95|392.55|394.8|392.4|394.95|392.55|394.8|392.4|0
1644343380000|2022-02-08 18:03:00|394.95|392.55|394.95|392.55|394.95|392.55|394.8|392.4|0
1644343390000|2022-02-08 18:03:10|394.8|392.4|394.8|392.4|394.8|392.4|394.8|392.4|0
1644343400000|2022-02-08 18:03:20|395.11|392.71|395.11|392.71|395.27|392.87|395.11|392.71|0
1644343410000|2022-02-08 18:03:30|395.27|392.87|395.42|393.02|395.42|393.02|395.11|392.71|0
1644343420000|2022-02-08 18:03:40|395.74|393.34|395.58|393.18|395.74|393.34|395.58|393.18|0
1644343430000|2022-02-08 18:03:50|395.42|393.02|395.27|392.87|395.42|393.02|395.11|392.71|0
1644343440000|2022-02-08 18:04:00|395.11|392.71|395.11|392.71|395.11|392.71|395.11|392.71|0
1644343450000|2022-02-08 18:04:10|395.27|392.87|395.11|392.71|395.27|392.87|395.11|392.71|0
1644343460000|2022-02-08 18:04:20|395.27|392.87|395.58|393.18|395.58|393.18|395.27|392.87|0
1644343470000|2022-02-08 18:04:30|395.74|393.34|395.74|393.34|395.9|393.5|395.74|393.34|0
1644343480000|2022-02-08 18:04:40|395.9|393.5|395.74|393.34|395.9|393.5|395.74|393.34|0
1644343490000|2022-02-08 18:04:50|395.58|393.18|395.42|393.02|395.58|393.18|395.42|393.02|0
1644343500000|2022-02-08 18:05:00|395.27|392.87|395.42|393.02|395.42|393.02|395.27|392.87|0
1644343510000|2022-02-08 18:05:10|395.27|392.87|395.27|392.87|395.42|393.02|395.27|392.87|0
1644343520000|2022-02-08 18:05:20|395.11|392.71|395.11|392.71|395.11|392.71|395.11|392.71|0
1644343530000|2022-02-08 18:05:30|395.27|392.87|395.27|392.87|395.27|392.87|395.11|392.71|0
1644343550000|2022-02-08 18:05:50|395.42|393.02|395.51|393.11|395.51|393.11|395.42|393.02|0
1644343560000|2022-02-08 18:06:00|395.42|393.02|395.74|393.34|395.74|393.34|395.42|393.02|0
1644343570000|2022-02-08 18:06:10|395.9|393.5|396.21|393.81|396.21|393.81|395.9|393.5|0
1644343580000|2022-02-08 18:06:20|396.37|393.97|396.05|393.65|396.37|393.97|396.05|393.65|0
1644343600000|2022-02-08 18:06:40|395.89|393.49|395.27|392.87|395.89|393.49|395.27|392.87|0
1644343610000|2022-02-08 18:06:50|394.95|392.55|394.95|392.55|395.11|392.71|394.64|392.24|0
1644343620000|2022-02-08 18:07:00|395.11|392.71|395.74|393.34|395.74|393.34|395.11|392.71|0
1644343630000|2022-02-08 18:07:10|395.58|393.18|395.51|393.11|395.58|393.18|395.51|393.11|0
1644343640000|2022-02-08 18:07:20|395.89|393.49|396.21|393.81|396.21|393.81|395.82|393.42|0
1644343650000|2022-02-08 18:07:30|396.37|393.97|396.21|393.81|396.37|393.97|396.21|393.81|0
1644343660000|2022-02-08 18:07:40|396.37|393.97|396.37|393.97|396.52|394.12|396.37|393.97|0
1644343670000|2022-02-08 18:07:50|396.52|394.12|396.84|394.44|396.84|394.44|396.37|393.97|0
1644343680000|2022-02-08 18:08:00|396.68|394.28|396.21|393.81|396.68|394.28|396.21|393.81|0
1644343690000|2022-02-08 18:08:10|396.13|393.73|395.89|393.49|396.13|393.73|395.89|393.49|0
1644343700000|2022-02-08 18:08:20|395.74|393.34|395.58|393.18|395.89|393.49|395.58|393.18|0
1644343710000|2022-02-08 18:08:30|395.74|393.34|395.89|393.49|395.89|393.49|395.74|393.34|0
1644343720000|2022-02-08 18:08:40|396.05|393.65|396.05|393.65|396.05|393.65|396.05|393.65|0
1644343730000|2022-02-08 18:08:50|395.89|393.49|396.05|393.65|396.21|393.81|395.89|393.49|0
1644343740000|2022-02-08 18:09:00|396.37|393.97|396.37|393.97|396.37|393.97|396.37|393.97|0
1644343750000|2022-02-08 18:09:10|396.84|394.44|396.84|394.44|396.84|394.44|396.68|394.28|0
1644343760000|2022-02-08 18:09:20|396.68|394.28|396.52|394.12|396.68|394.28|396.52|394.12|0
1644343770000|2022-02-08 18:09:30|396.37|393.97|396.52|394.12|396.52|394.12|396.37|393.97|0
1644343780000|2022-02-08 18:09:40|396.6|394.2|396.21|393.81|396.6|394.2|396.21|393.81|0
1644343790000|2022-02-08 18:09:50|396.13|393.73|396.37|393.97|396.37|393.97|396.13|393.73|0
1644343800000|2022-02-08 18:10:00|396.52|394.12|396.84|394.44|396.84|394.44|396.52|394.12|0
1644343810000|2022-02-08 18:10:10|396.68|394.28|396.99|394.59|396.99|394.59|396.68|394.28|0
1644343820000|2022-02-08 18:10:20|397.31|394.91|397.47|395.07|397.47|395.07|397.31|394.91|0
1644343830000|2022-02-08 18:10:30|397.31|394.91|397.15|394.75|397.47|395.07|397.15|394.75|0
1644343840000|2022-02-08 18:10:40|396.99|394.59|396.68|394.28|397.15|394.75|396.52|394.12|0
1644343850000|2022-02-08 18:10:50|396.76|394.36|396.68|394.28|396.76|394.36|396.68|394.28|0
1644343860000|2022-02-08 18:11:00|396.52|394.12|396.36|393.96|396.52|394.12|396.36|393.96|0
1644343870000|2022-02-08 18:11:10|396.21|393.81|396.05|393.65|396.21|393.81|396.05|393.65|0
1644343880000|2022-02-08 18:11:20|395.89|393.49|395.74|393.34|395.89|393.49|395.74|393.34|0
1644343890000|2022-02-08 18:11:30|395.89|393.49|395.42|393.02|395.89|393.49|395.42|393.02|0
1644343900000|2022-02-08 18:11:40|395.26|392.86|395.42|393.02|395.42|393.02|395.26|392.86|0
1644343910000|2022-02-08 18:11:50|395.11|392.71|395.42|393.02|395.42|393.02|395.11|392.71|0
1644343920000|2022-02-08 18:12:00|395.58|393.18|395.19|392.79|395.58|393.18|395.19|392.79|0
1644343930000|2022-02-08 18:12:10|395.11|392.71|395.26|392.86|395.26|392.86|395.11|392.71|0
1644343940000|2022-02-08 18:12:20|395.11|392.71|395.11|392.71|395.11|392.71|394.95|392.55|0
1644343950000|2022-02-08 18:12:30|395.26|392.86|395.11|392.71|395.26|392.86|395.11|392.71|0
1644343960000|2022-02-08 18:12:40|395.03|392.63|395.11|392.71|395.11|392.71|395.03|392.63|0
1644343970000|2022-02-08 18:12:50|395.26|392.86|395.26|392.86|395.26|392.86|395.11|392.71|0
1644343980000|2022-02-08 18:13:00|395.19|392.79|395.42|393.02|395.42|393.02|395.19|392.79|0
1644343990000|2022-02-08 18:13:10|395.26|392.86|395.5|393.1|395.5|393.1|395.26|392.86|0
1644344000000|2022-02-08 18:13:20|395.58|393.18|395.26|392.86|395.58|393.18|395.26|392.86|0
1644344010000|2022-02-08 18:13:30|395.19|392.79|395.11|392.71|395.26|392.86|395.11|392.71|0
1644344020000|2022-02-08 18:13:40|394.95|392.55|394.95|392.55|395.11|392.71|394.95|392.55|0
1644344030000|2022-02-08 18:13:50|394.79|392.39|394.79|392.39|394.95|392.55|394.79|392.39|0
1644344040000|2022-02-08 18:14:00|394.95|392.55|395.11|392.71|395.11|392.71|394.95|392.55|0
1644344050000|2022-02-08 18:14:10|394.95|392.55|394.95|392.55|394.95|392.55|394.95|392.55|0
1644344060000|2022-02-08 18:14:20|394.79|392.39|395.11|392.71|395.26|392.86|394.79|392.39|0
1644344070000|2022-02-08 18:14:30|395.26|392.86|395.11|392.71|395.26|392.86|395.11|392.71|0
1644344080000|2022-02-08 18:14:40|395.26|392.86|395.11|392.71|395.26|392.86|395.11|392.71|0
1644344090000|2022-02-08 18:14:50|394.95|392.55|394.87|392.47|394.95|392.55|394.87|392.47|0
1644344100000|2022-02-08 18:15:00|395.11|392.71|395.42|393.02|395.42|393.02|395.11|392.71|0
1644344110000|2022-02-08 18:15:10|395.26|392.86|395.26|392.86|395.42|393.02|395.26|392.86|0
1644344120000|2022-02-08 18:15:20|395.42|393.02|395.58|393.18|395.58|393.18|395.42|393.02|0
1644344130000|2022-02-08 18:15:30|395.42|393.02|396.21|393.81|396.21|393.81|395.42|393.02|0
1644344140000|2022-02-08 18:15:40|396.05|393.65|396.21|393.81|396.21|393.81|396.05|393.65|0
1644344150000|2022-02-08 18:15:50|396.05|393.65|396.44|394.04|396.44|394.04|396.05|393.65|0
1644344160000|2022-02-08 18:16:00|396.36|393.96|396.68|394.28|396.68|394.28|396.36|393.96|0
1644344170000|2022-02-08 18:16:10|396.83|394.43|396.99|394.59|396.99|394.59|396.68|394.28|0
1644344180000|2022-02-08 18:16:20|396.83|394.43|397.31|394.91|397.62|395.22|396.83|394.43|0
1644344190000|2022-02-08 18:16:30|397.15|394.75|397.46|395.06|397.46|395.06|397.15|394.75|0
1644344200000|2022-02-08 18:16:40|397.62|395.22|398.09|395.69|398.09|395.69|397.62|395.22|0
1644344210000|2022-02-08 18:16:50|398.25|395.85|399.2|396.8|399.2|396.8|398.25|395.85|0
1644344220000|2022-02-08 18:17:00|399.36|396.96|399.36|396.96|399.36|396.96|399.04|396.64|0
1644344230000|2022-02-08 18:17:10|399.67|397.27|399.67|397.27|399.83|397.43|399.67|397.27|0
1644344240000|2022-02-08 18:17:20|399.83|397.43|399.2|396.8|399.83|397.43|399.2|396.8|0
1644344250000|2022-02-08 18:17:30|399.36|396.96|399.44|397.04|399.44|397.04|399.36|396.96|0
1644344260000|2022-02-08 18:17:40|399.36|396.96|399.2|396.8|399.36|396.96|399.2|396.8|0
1644344270000|2022-02-08 18:17:50|399.04|396.64|398.88|396.48|399.04|396.64|398.72|396.32|0
1644344280000|2022-02-08 18:18:00|398.72|396.32|398.25|395.85|398.72|396.32|398.25|395.85|0
1644344290000|2022-02-08 18:18:10|397.78|395.38|397.62|395.22|397.86|395.46|397.62|395.22|0
1644344300000|2022-02-08 18:18:20|397.46|395.06|397.62|395.22|397.62|395.22|397.46|395.06|0
1644344310000|2022-02-08 18:18:30|397.15|394.75|397.15|394.75|397.31|394.91|396.99|394.59|0
1644344320000|2022-02-08 18:18:40|397.07|394.67|396.83|394.43|397.15|394.75|396.83|394.43|0
1644344330000|2022-02-08 18:18:50|396.99|394.59|396.83|394.43|397.15|394.75|396.83|394.43|0
1644344340000|2022-02-08 18:19:00|396.68|394.28|396.76|394.36|396.76|394.36|396.68|394.28|0
1644344350000|2022-02-08 18:19:10|396.52|394.12|396.83|394.43|396.83|394.43|396.52|394.12|0
1644344360000|2022-02-08 18:19:20|396.68|394.28|396.83|394.43|396.83|394.43|396.68|394.28|0
1644344370000|2022-02-08 18:19:30|396.99|394.59|397.31|394.91|397.31|394.91|396.99|394.59|0
1644344380000|2022-02-08 18:19:40|397.46|395.06|397.46|395.06|397.62|395.22|397.46|395.06|0
1644344390000|2022-02-08 18:19:50|397.62|395.22|397.78|395.38|397.78|395.38|397.62|395.22|0
1644344400000|2022-02-08 18:20:00|397.62|395.22|398.41|396.01|398.41|396.01|397.62|395.22|0
1644344410000|2022-02-08 18:20:10|398.25|395.85|398.25|395.85|398.25|395.85|398.25|395.85|0
1644344420000|2022-02-08 18:20:20|398.33|395.93|398.41|396.01|398.41|396.01|398.25|395.85|0
1644344430000|2022-02-08 18:20:30|398.09|395.69|398.57|396.17|398.57|396.17|398.09|395.69|0
1644344440000|2022-02-08 18:20:40|398.41|396.01|398.72|396.32|398.72|396.32|398.41|396.01|0
1644344450000|2022-02-08 18:20:50|398.41|396.01|398.09|395.69|398.49|396.09|398.09|395.69|0
1644344460000|2022-02-08 18:21:00|397.93|395.53|397.46|395.06|397.93|395.53|397.46|395.06|0
1644344470000|2022-02-08 18:21:10|397.62|395.22|397.3|394.9|397.62|395.22|397.3|394.9|0
1644344480000|2022-02-08 18:21:20|397.62|395.22|397.62|395.22|397.78|395.38|397.62|395.22|0
1644344490000|2022-02-08 18:21:30|397.46|395.06|397.3|394.9|397.46|395.06|397.3|394.9|0
1644344500000|2022-02-08 18:21:40|397.15|394.75|397.3|394.9|397.3|394.9|397.15|394.75|0
1644344510000|2022-02-08 18:21:50|397.46|395.06|397.3|394.9|397.46|395.06|397.3|394.9|0
1644344520000|2022-02-08 18:22:00|397.46|395.06|397.3|394.9|397.46|395.06|397.3|394.9|0
1644344530000|2022-02-08 18:22:10|396.99|394.59|397.3|394.9|397.3|394.9|396.99|394.59|0
1644344540000|2022-02-08 18:22:20|397.46|395.06|397.3|394.9|397.46|395.06|397.3|394.9|0
1644344550000|2022-02-08 18:22:30|397.46|395.06|397.3|394.9|397.46|395.06|397.3|394.9|0
1644344560000|2022-02-08 18:22:40|397.46|395.06|397.93|395.53|397.93|395.53|397.46|395.06|0
1644344570000|2022-02-08 18:22:50|397.78|395.38|397.46|395.06|397.78|395.38|397.46|395.06|0
1644344580000|2022-02-08 18:23:00|397.54|395.14|397.78|395.38|397.78|395.38|397.54|395.14|0
1644344590000|2022-02-08 18:23:10|397.93|395.53|398.09|395.69|398.09|395.69|397.93|395.53|0
1644344600000|2022-02-08 18:23:20|398.25|395.85|398.25|395.85|398.41|396.01|398.25|395.85|0
1644344610000|2022-02-08 18:23:30|398.09|395.69|398.72|396.32|398.72|396.32|398.09|395.69|0
1644344620000|2022-02-08 18:23:40|398.8|396.4|398.72|396.32|398.88|396.48|398.56|396.16|0
1644344630000|2022-02-08 18:23:50|398.65|396.25|398.56|396.16|398.72|396.32|398.56|396.16|0
1644344640000|2022-02-08 18:24:00|398.72|396.32|398.72|396.32|398.72|396.32|398.56|396.16|0
1644344650000|2022-02-08 18:24:10|398.56|396.16|398.88|396.48|398.88|396.48|398.56|396.16|0
1644344660000|2022-02-08 18:24:20|398.8|396.4|398.72|396.32|398.88|396.48|398.72|396.32|0
1644344670000|2022-02-08 18:24:30|398.88|396.48|398.88|396.48|399.04|396.64|398.88|396.48|0
1644344680000|2022-02-08 18:24:40|398.72|396.32|398.72|396.32|398.88|396.48|398.72|396.32|0
1644344690000|2022-02-08 18:24:50|398.88|396.48|398.88|396.48|398.88|396.48|398.88|396.48|0
1644344700000|2022-02-08 18:25:00|399.2|396.8|399.51|397.11|399.51|397.11|399.2|396.8|0
1644344710000|2022-02-08 18:25:10|399.83|397.43|398.88|396.48|399.83|397.43|398.88|396.48|0
1644344720000|2022-02-08 18:25:20|399.04|396.64|399.04|396.64|399.04|396.64|399.04|396.64|0
1644344730000|2022-02-08 18:25:30|399.12|396.72|399.2|396.8|399.2|396.8|399.12|396.72|0
1644344740000|2022-02-08 18:25:40|399.04|396.64|399.04|396.64|399.12|396.72|399.04|396.64|0
1644344750000|2022-02-08 18:25:50|399.2|396.8|399.35|396.95|399.51|397.11|399.2|396.8|0
1644344760000|2022-02-08 18:26:00|399.67|397.27|399.98|397.58|399.98|397.58|399.67|397.27|0
1644344770000|2022-02-08 18:26:10|400.3|397.9|400.62|398.22|400.93|398.53|400.3|397.9|0
1644344780000|2022-02-08 18:26:20|400.46|398.06|399.98|397.58|400.46|398.06|399.98|397.58|0
1644344790000|2022-02-08 18:26:30|400.3|397.9|400.14|397.74|400.3|397.9|400.14|397.74|0
1644344800000|2022-02-08 18:26:40|400.3|397.9|400.14|397.74|400.3|397.9|400.14|397.74|0
1644344810000|2022-02-08 18:26:50|400.46|398.06|400.46|398.06|400.46|398.06|400.3|397.9|0
1644344820000|2022-02-08 18:27:00|400.3|397.9|399.67|397.27|400.3|397.9|399.67|397.27|0
1644344830000|2022-02-08 18:27:10|399.98|397.58|399.98|397.58|399.98|397.58|399.91|397.51|0
1644344840000|2022-02-08 18:27:20|400.14|397.74|400.3|397.9|400.46|398.06|400.14|397.74|0
1644344850000|2022-02-08 18:27:30|400.46|398.06|400.3|397.9|400.46|398.06|400.3|397.9|0
1644344860000|2022-02-08 18:27:40|400.46|398.06|399.98|397.58|400.46|398.06|399.98|397.58|0
1644344870000|2022-02-08 18:27:50|399.83|397.43|399.83|397.43|399.83|397.43|399.67|397.27|0
1644344880000|2022-02-08 18:28:00|399.67|397.27|399.67|397.27|399.83|397.43|399.67|397.27|0
1644344890000|2022-02-08 18:28:10|399.19|396.79|399.67|397.27|399.67|397.27|399.19|396.79|0
1644344900000|2022-02-08 18:28:20|399.51|397.11|399.19|396.79|399.51|397.11|399.19|396.79|0
1644344910000|2022-02-08 18:28:30|399.35|396.95|399.67|397.27|399.67|397.27|399.35|396.95|0
1644344920000|2022-02-08 18:28:40|399.51|397.11|399.35|396.95|399.51|397.11|399.35|396.95|0
1644344930000|2022-02-08 18:28:50|399.19|396.79|399.04|396.64|399.19|396.79|399.04|396.64|0
1644344940000|2022-02-08 18:29:00|399.19|396.79|398.88|396.48|399.35|396.95|398.88|396.48|0
1644344950000|2022-02-08 18:29:10|399.04|396.64|399.51|397.11|399.51|397.11|399.04|396.64|0
1644344960000|2022-02-08 18:29:20|399.35|396.95|399.35|396.95|399.35|396.95|399.35|396.95|0
1644344970000|2022-02-08 18:29:30|399.19|396.79|399.19|396.79|399.19|396.79|399.04|396.64|0
1644344980000|2022-02-08 18:29:40|399.51|397.11|399.51|397.11|399.83|397.43|399.51|397.11|0
1644344990000|2022-02-08 18:29:50|399.67|397.27|399.67|397.27|399.67|397.27|399.51|397.11|0
1644345000000|2022-02-08 18:30:00|399.19|396.79|399.51|397.11|399.51|397.11|399.19|396.79|0
1644345010000|2022-02-08 18:30:10|399.67|397.27|399.51|397.11|399.75|397.35|399.51|397.11|0
1644345020000|2022-02-08 18:30:20|399.04|396.64|398.88|396.48|399.04|396.64|398.88|396.48|0
1644345030000|2022-02-08 18:30:30|398.72|396.32|398.25|395.85|398.72|396.32|398.25|395.85|0
1644345040000|2022-02-08 18:30:40|398.33|395.93|398.56|396.16|398.56|396.16|398.25|395.85|0
1644345050000|2022-02-08 18:30:50|398.72|396.32|398.49|396.09|398.72|396.32|398.4|396|0
1644345060000|2022-02-08 18:31:00|398.56|396.16|398.4|396|398.56|396.16|398.4|396|0
1644345070000|2022-02-08 18:31:10|398.25|395.85|398.09|395.69|398.25|395.85|398.09|395.69|0
1644345080000|2022-02-08 18:31:20|397.93|395.53|397.93|395.53|397.93|395.53|397.93|395.53|0
1644345090000|2022-02-08 18:31:30|398.09|395.69|397.46|395.06|398.09|395.69|397.46|395.06|0
1644345100000|2022-02-08 18:31:40|397.3|394.9|397.3|394.9|397.46|395.06|397.3|394.9|0
1644345110000|2022-02-08 18:31:50|397.46|395.06|397.62|395.22|397.62|395.22|397.46|395.06|0
1644345120000|2022-02-08 18:32:00|397.46|395.06|397.3|394.9|397.46|395.06|397.3|394.9|0
1644345130000|2022-02-08 18:32:10|397.46|395.06|397.46|395.06|397.46|395.06|397.46|395.06|0
1644345140000|2022-02-08 18:32:20|397.14|394.74|397.3|394.9|397.46|395.06|397.14|394.74|0
1644345150000|2022-02-08 18:32:30|397.14|394.74|397.07|394.67|397.14|394.74|397.07|394.67|0
1644345160000|2022-02-08 18:32:40|397.14|394.74|397.14|394.74|397.14|394.74|396.99|394.59|0
1644345170000|2022-02-08 18:32:50|396.99|394.59|396.83|394.43|396.99|394.59|396.83|394.43|0
1644345180000|2022-02-08 18:33:00|397.14|394.74|397.3|394.9|397.3|394.9|397.14|394.74|0
1644345190000|2022-02-08 18:33:10|397.46|395.06|397.14|394.74|397.46|395.06|397.14|394.74|0
1644345200000|2022-02-08 18:33:20|397.3|394.9|397.62|395.22|397.62|395.22|397.14|394.74|0
1644345210000|2022-02-08 18:33:30|397.77|395.37|397.62|395.22|397.77|395.37|397.62|395.22|0
1644345220000|2022-02-08 18:33:40|397.46|395.06|397.14|394.74|397.46|395.06|397.14|394.74|0
1644345230000|2022-02-08 18:33:50|397.3|394.9|397.3|394.9|397.3|394.9|397.3|394.9|0
1644345240000|2022-02-08 18:34:00|397.46|395.06|397.38|394.98|397.46|395.06|397.38|394.98|0
1644345250000|2022-02-08 18:34:10|397.46|395.06|397.46|395.06|397.62|395.22|397.46|395.06|0
1644345260000|2022-02-08 18:34:20|397.61|395.21|397.61|395.21|397.61|395.21|397.61|395.21|0
1644345270000|2022-02-08 18:34:30|397.46|395.06|397.46|395.06|397.46|395.06|397.46|395.06|0
1644345280000|2022-02-08 18:34:40|397.61|395.21|397.54|395.14|397.61|395.21|397.46|395.06|0
1644345290000|2022-02-08 18:34:50|397.46|395.06|397.22|394.82|397.46|395.06|397.14|394.74|0
1644345300000|2022-02-08 18:35:00|397.14|394.74|396.67|394.27|397.14|394.74|396.2|393.8|0
1644345310000|2022-02-08 18:35:10|396.51|394.11|396.51|394.11|396.51|394.11|396.36|393.96|0
1644345320000|2022-02-08 18:35:20|396.2|393.8|396.2|393.8|396.2|393.8|396.04|393.64|0
1644345330000|2022-02-08 18:35:30|396.04|393.64|396.04|393.64|396.04|393.64|395.88|393.48|0
1644345340000|2022-02-08 18:35:40|395.97|393.57|396.04|393.64|396.04|393.64|395.88|393.48|0
1644345350000|2022-02-08 18:35:50|396.2|393.8|396.2|393.8|396.36|393.96|396.2|393.8|0
1644345360000|2022-02-08 18:36:00|396.04|393.64|395.73|393.33|396.04|393.64|395.73|393.33|0
1644345370000|2022-02-08 18:36:10|395.88|393.48|396.2|393.8|396.2|393.8|395.88|393.48|0
1644345380000|2022-02-08 18:36:20|396.12|393.72|395.73|393.33|396.12|393.72|395.73|393.33|0
1644345390000|2022-02-08 18:36:30|395.57|393.17|395.57|393.17|395.73|393.33|395.41|393.01|0
1644345400000|2022-02-08 18:36:40|395.41|393.01|395.73|393.33|395.73|393.33|395.41|393.01|0
1644345410000|2022-02-08 18:36:50|396.04|393.64|395.97|393.57|396.04|393.64|395.88|393.48|0
1644345420000|2022-02-08 18:37:00|396.04|393.64|396.36|393.96|396.36|393.96|396.04|393.64|0
1644345430000|2022-02-08 18:37:10|396.2|393.8|396.04|393.64|396.2|393.8|396.04|393.64|0
1644345440000|2022-02-08 18:37:20|396.36|393.96|396.51|394.11|397.14|394.74|396.36|393.96|0
1644345450000|2022-02-08 18:37:30|396.67|394.27|396.67|394.27|396.83|394.43|396.67|394.27|0
1644345460000|2022-02-08 18:37:40|396.98|394.58|397.3|394.9|397.3|394.9|396.98|394.58|0
1644345470000|2022-02-08 18:37:50|396.98|394.58|396.98|394.58|397.14|394.74|396.98|394.58|0
1644345480000|2022-02-08 18:38:00|397.14|394.74|397.46|395.06|397.46|395.06|397.14|394.74|0
1644345490000|2022-02-08 18:38:10|397.61|395.21|398.24|395.84|398.24|395.84|397.61|395.21|0
1644345500000|2022-02-08 18:38:20|398.56|396.16|398.33|395.93|398.56|396.16|398.24|395.84|0
1644345510000|2022-02-08 18:38:30|398.24|395.84|398.09|395.69|398.24|395.84|397.61|395.21|0
1644345520000|2022-02-08 18:38:40|398.4|396|398.24|395.84|398.4|396|398.09|395.69|0
1644345530000|2022-02-08 18:38:50|398.4|396|398.09|395.69|398.4|396|398.09|395.69|0
1644345540000|2022-02-08 18:39:00|398.24|395.84|398.09|395.69|398.24|395.84|398.09|395.69|0
1644345550000|2022-02-08 18:39:10|398.24|395.84|398.24|395.84|398.4|396|398.09|395.69|0
1644345560000|2022-02-08 18:39:20|398.4|396|398.24|395.84|398.4|396|398.24|395.84|0
1644345570000|2022-02-08 18:39:30|398.4|396|398.72|396.32|398.72|396.32|398.4|396|0
1644345580000|2022-02-08 18:39:40|399.03|396.63|399.35|396.95|399.35|396.95|399.03|396.63|0
1644345590000|2022-02-08 18:39:50|399.19|396.79|398.56|396.16|399.19|396.79|398.56|396.16|0
1644345600000|2022-02-08 18:40:00|398.72|396.32|398.33|395.93|398.72|396.32|398.33|395.93|0
1644345610000|2022-02-08 18:40:10|398.24|395.84|398.24|395.84|398.4|396|398.09|395.69|0
1644345620000|2022-02-08 18:40:20|398.4|396|398.56|396.16|398.72|396.32|398.4|396|0
1644345630000|2022-02-08 18:40:30|398.4|396|398.24|395.84|398.4|396|398.24|395.84|0
1644345640000|2022-02-08 18:40:40|398.4|396|398.24|395.84|398.4|396|398.24|395.84|0
1644345650000|2022-02-08 18:40:50|398.4|396|398.4|396|398.4|396|398.4|396|0
1644345660000|2022-02-08 18:41:00|398.24|395.84|398.4|396|398.4|396|398.24|395.84|0
1644345670000|2022-02-08 18:41:10|398.24|395.84|398.4|396|398.4|396|397.93|395.53|0
1644345680000|2022-02-08 18:41:20|399.35|396.95|399.19|396.79|399.51|397.11|399.19|396.79|0
1644345690000|2022-02-08 18:41:30|399.51|397.11|399.43|397.03|399.66|397.26|399.43|397.03|0
1644345700000|2022-02-08 18:41:40|399.51|397.11|399.82|397.42|399.82|397.42|399.51|397.11|0
1644345710000|2022-02-08 18:41:50|399.98|397.58|399.82|397.42|399.98|397.58|399.66|397.26|0
1644345720000|2022-02-08 18:42:00|399.66|397.26|399.03|396.63|399.66|397.26|399.03|396.63|0
1644345730000|2022-02-08 18:42:10|399.19|396.79|398.87|396.47|399.19|396.79|398.8|396.4|0
1644345740000|2022-02-08 18:42:20|398.72|396.32|398.72|396.32|398.87|396.47|398.72|396.32|0
1644345750000|2022-02-08 18:42:30|398.8|396.4|398.96|396.56|398.96|396.56|398.8|396.4|0
1644345760000|2022-02-08 18:42:40|399.19|396.79|399.19|396.79|399.19|396.79|399.03|396.63|0
1644345770000|2022-02-08 18:42:50|399.03|396.63|399.03|396.63|399.03|396.63|399.03|396.63|0
1644345780000|2022-02-08 18:43:00|398.87|396.47|398.87|396.47|398.96|396.56|398.87|396.47|0
1644345790000|2022-02-08 18:43:10|399.19|396.79|399.98|397.58|400.06|397.66|399.19|396.79|0
1644345800000|2022-02-08 18:43:20|400.14|397.74|400.14|397.74|400.14|397.74|400.14|397.74|0
1644345810000|2022-02-08 18:43:30|400.29|397.89|399.9|397.5|400.29|397.89|399.9|397.5|0
1644345820000|2022-02-08 18:43:40|400.14|397.74|400.14|397.74|400.29|397.89|400.14|397.74|0
1644345830000|2022-02-08 18:43:50|399.98|397.58|400.06|397.66|400.06|397.66|399.82|397.42|0
1644345840000|2022-02-08 18:44:00|400.14|397.74|399.82|397.42|400.14|397.74|399.82|397.42|0
1644345850000|2022-02-08 18:44:10|399.66|397.26|399.66|397.26|399.82|397.42|399.66|397.26|0
1644345860000|2022-02-08 18:44:20|399.98|397.58|400.06|397.66|400.06|397.66|399.82|397.42|0
1644345870000|2022-02-08 18:44:30|400.29|397.89|399.82|397.42|400.29|397.89|399.82|397.42|0
1644345880000|2022-02-08 18:44:40|399.98|397.58|399.66|397.26|399.98|397.58|399.66|397.26|0
1644345890000|2022-02-08 18:44:50|399.59|397.19|399.5|397.1|399.59|397.19|399.5|397.1|0
1644345900000|2022-02-08 18:45:00|399.35|396.95|399.82|397.42|399.82|397.42|399.35|396.95|0
1644345910000|2022-02-08 18:45:10|399.66|397.26|399.82|397.42|399.98|397.58|399.66|397.26|0
1644345920000|2022-02-08 18:45:20|400.14|397.74|400.45|398.05|400.45|398.05|400.14|397.74|0
1644345930000|2022-02-08 18:45:30|400.29|397.89|399.98|397.58|400.29|397.89|399.98|397.58|0
1644345940000|2022-02-08 18:45:40|400.29|397.89|400.45|398.05|400.45|398.05|400.29|397.89|0
1644345950000|2022-02-08 18:45:50|400.61|398.21|400.77|398.37|400.77|398.37|400.45|398.05|0
1644345960000|2022-02-08 18:46:00|400.61|398.21|400.29|397.89|400.61|398.21|399.98|397.58|0
1644345970000|2022-02-08 18:46:10|399.98|397.58|400.14|397.74|400.14|397.74|399.9|397.5|0
1644345980000|2022-02-08 18:46:20|399.98|397.58|399.98|397.58|399.98|397.58|399.98|397.58|0
1644345990000|2022-02-08 18:46:30|400.14|397.74|399.19|396.79|400.14|397.74|399.19|396.79|0
1644346000000|2022-02-08 18:46:40|398.95|396.55|399.03|396.63|399.03|396.63|398.95|396.55|0
1644346010000|2022-02-08 18:46:50|398.87|396.47|398.4|396|398.87|396.47|398.4|396|0
1644346020000|2022-02-08 18:47:00|398.64|396.24|398.71|396.31|398.87|396.47|398.56|396.16|0
1644346030000|2022-02-08 18:47:10|398.87|396.47|398.87|396.47|398.87|396.47|398.87|396.47|0
1644346040000|2022-02-08 18:47:20|398.71|396.31|398.71|396.31|399.03|396.63|398.71|396.31|0
1644346050000|2022-02-08 18:47:30|398.56|396.16|398.4|396|398.64|396.24|398.4|396|0
1644346060000|2022-02-08 18:47:40|398.71|396.31|398.87|396.47|398.87|396.47|398.71|396.31|0
1644346070000|2022-02-08 18:47:50|398.71|396.31|398.87|396.47|398.87|396.47|398.71|396.31|0
1644346080000|2022-02-08 18:48:00|398.71|396.31|398.87|396.47|398.87|396.47|398.71|396.31|0
1644346090000|2022-02-08 18:48:10|399.03|396.63|399.19|396.79|399.19|396.79|399.03|396.63|0
1644346100000|2022-02-08 18:48:20|399.03|396.63|398.87|396.47|399.03|396.63|398.87|396.47|0
1644346110000|2022-02-08 18:48:30|399.03|396.63|398.71|396.31|399.03|396.63|398.71|396.31|0
1644346120000|2022-02-08 18:48:40|398.56|396.16|398.48|396.08|398.56|396.16|398.48|396.08|0
1644346130000|2022-02-08 18:48:50|398.4|396|398.4|396|398.56|396.16|398.4|396|0
1644346140000|2022-02-08 18:49:00|398.56|396.16|398.71|396.31|398.71|396.31|398.24|395.84|0
1644346150000|2022-02-08 18:49:10|398.56|396.16|398.87|396.47|399.03|396.63|398.56|396.16|0
1644346160000|2022-02-08 18:49:20|398.4|396|398.4|396|398.56|396.16|398.4|396|0
1644346170000|2022-02-08 18:49:30|398.24|395.84|398.4|396|398.4|396|398.24|395.84|0
1644346180000|2022-02-08 18:49:40|398.56|396.16|398.24|395.84|398.56|396.16|398.08|395.68|0
1644346190000|2022-02-08 18:49:50|398.32|395.92|398.08|395.68|398.32|395.92|398.08|395.68|0
1644346200000|2022-02-08 18:50:00|398.24|395.84|398.55|396.15|398.55|396.15|398.24|395.84|0
1644346210000|2022-02-08 18:50:10|398.71|396.31|398.87|396.47|398.87|396.47|398.71|396.31|0
1644346220000|2022-02-08 18:50:20|398.55|396.15|398.55|396.15|398.55|396.15|398.55|396.15|0
1644346230000|2022-02-08 18:50:30|398.48|396.08|398.4|396|398.55|396.15|398.4|396|0
1644346240000|2022-02-08 18:50:40|398.71|396.31|398.71|396.31|398.87|396.47|398.71|396.31|0
1644346250000|2022-02-08 18:50:50|398.55|396.15|399.34|396.94|399.34|396.94|398.55|396.15|0
1644346260000|2022-02-08 18:51:00|399.03|396.63|399.34|396.94|399.5|397.1|399.03|396.63|0
1644346270000|2022-02-08 18:51:10|399.19|396.79|399.11|396.71|399.19|396.79|399.03|396.63|0
1644346280000|2022-02-08 18:51:20|399.19|396.79|399.34|396.94|399.34|396.94|399.03|396.63|0
1644346290000|2022-02-08 18:51:30|399.19|396.79|399.66|397.26|399.66|397.26|399.19|396.79|0
1644346300000|2022-02-08 18:51:40|399.5|397.1|399.34|396.94|399.5|397.1|399.34|396.94|0
1644346310000|2022-02-08 18:51:50|399.5|397.1|399.34|396.94|399.5|397.1|399.34|396.94|0
1644346320000|2022-02-08 18:52:00|399.5|397.1|400.29|397.89|400.45|398.05|399.5|397.1|0
1644346330000|2022-02-08 18:52:10|400.45|398.05|400.13|397.73|400.45|398.05|400.13|397.73|0
1644346340000|2022-02-08 18:52:20|399.82|397.42|400.13|397.73|400.13|397.73|399.82|397.42|0
1644346350000|2022-02-08 18:52:30|400.37|397.97|400.69|398.29|400.69|398.29|400.29|397.89|0
1644346360000|2022-02-08 18:52:40|400.37|397.97|400.29|397.89|400.45|398.05|400.29|397.89|0
1644346370000|2022-02-08 18:52:50|400.13|397.73|400.13|397.73|400.13|397.73|400.13|397.73|0
1644346380000|2022-02-08 18:53:00|399.98|397.58|399.34|396.94|399.98|397.58|399.34|396.94|0
1644346390000|2022-02-08 18:53:10|399.5|397.1|399.58|397.18|399.58|397.18|399.34|396.94|0
1644346400000|2022-02-08 18:53:20|399.5|397.1|399.34|396.94|399.5|397.1|399.34|396.94|0
1644346410000|2022-02-08 18:53:30|399.18|396.78|399.5|397.1|399.5|397.1|399.18|396.78|0
1644346420000|2022-02-08 18:53:40|399.34|396.94|399.5|397.1|399.5|397.1|399.34|396.94|0
1644346430000|2022-02-08 18:53:50|399.34|396.94|399.27|396.87|399.34|396.94|399.27|396.87|0
1644346440000|2022-02-08 18:54:00|399.34|396.94|399.66|397.26|399.82|397.42|399.34|396.94|0
1644346450000|2022-02-08 18:54:10|399.5|397.1|399.18|396.78|399.5|397.1|399.18|396.78|0
1644346460000|2022-02-08 18:54:20|399.03|396.63|399.34|396.94|399.5|397.1|399.03|396.63|0
1644346470000|2022-02-08 18:54:30|399.27|396.87|399.34|396.94|399.34|396.94|399.27|396.87|0
1644346480000|2022-02-08 18:54:40|399.5|397.1|399.34|396.94|399.5|397.1|399.18|396.78|0
1644346490000|2022-02-08 18:54:50|399.18|396.78|399.18|396.78|399.27|396.87|399.18|396.78|0
1644346500000|2022-02-08 18:55:00|399.03|396.63|399.18|396.78|399.18|396.78|399.03|396.63|0
1644346510000|2022-02-08 18:55:10|399.03|396.63|398.87|396.47|399.03|396.63|398.87|396.47|0
1644346520000|2022-02-08 18:55:20|398.71|396.31|398.4|396|398.71|396.31|398.4|396|0
1644346530000|2022-02-08 18:55:30|398.24|395.84|398.24|395.84|398.24|395.84|398.24|395.84|0
1644346540000|2022-02-08 18:55:40|398.08|395.68|398.24|395.84|398.24|395.84|398.08|395.68|0
1644346550000|2022-02-08 18:55:50|398.08|395.68|398.08|395.68|398.24|395.84|398.08|395.68|0
1644346560000|2022-02-08 18:56:00|398.24|395.84|397.92|395.52|398.4|396|397.92|395.52|0
1644346570000|2022-02-08 18:56:10|397.76|395.36|397.92|395.52|397.92|395.52|397.76|395.36|0
1644346580000|2022-02-08 18:56:20|398.08|395.68|398|395.6|398.08|395.68|397.92|395.52|0
1644346590000|2022-02-08 18:56:30|398.08|395.68|398.08|395.68|398.08|395.68|397.92|395.52|0
1644346600000|2022-02-08 18:56:40|398.24|395.84|398.24|395.84|398.24|395.84|398.24|395.84|0
1644346610000|2022-02-08 18:56:50|398.08|395.68|397.76|395.36|398.24|395.84|397.76|395.36|0
1644346620000|2022-02-08 18:57:00|397.92|395.52|397.53|395.13|397.92|395.52|397.53|395.13|0
1644346630000|2022-02-08 18:57:10|397.61|395.21|397.61|395.21|397.76|395.36|397.61|395.21|0
1644346640000|2022-02-08 18:57:20|397.76|395.36|398.08|395.68|398.08|395.68|397.76|395.36|0
1644346650000|2022-02-08 18:57:30|397.92|395.52|397.92|395.52|397.92|395.52|397.76|395.36|0
1644346660000|2022-02-08 18:57:40|397.85|395.45|397.92|395.52|397.92|395.52|397.85|395.45|0
1644346670000|2022-02-08 18:57:50|397.85|395.45|397.76|395.36|397.85|395.45|397.76|395.36|0
1644346680000|2022-02-08 18:58:00|397.45|395.05|397.45|395.05|397.53|395.13|397.45|395.05|0
1644346690000|2022-02-08 18:58:10|397.29|394.89|396.98|394.58|397.45|395.05|396.98|394.58|0
1644346700000|2022-02-08 18:58:20|396.5|394.1|396.5|394.1|396.66|394.26|396.5|394.1|0
1644346710000|2022-02-08 18:58:30|396.66|394.26|396.66|394.26|396.66|394.26|396.66|394.26|0
1644346720000|2022-02-08 18:58:40|396.82|394.42|397.13|394.73|397.13|394.73|396.82|394.42|0
1644346730000|2022-02-08 18:58:50|396.98|394.58|396.82|394.42|396.98|394.58|396.82|394.42|0
1644346740000|2022-02-08 18:59:00|396.66|394.26|396.5|394.1|396.82|394.42|396.5|394.1|0
1644346750000|2022-02-08 18:59:10|396.66|394.26|396.66|394.26|396.66|394.26|396.5|394.1|0
1644346760000|2022-02-08 18:59:20|396.5|394.1|396.5|394.1|396.5|394.1|396.5|394.1|0
1644346770000|2022-02-08 18:59:30|396.66|394.26|396.82|394.42|396.82|394.42|396.5|394.1|0
1644346780000|2022-02-08 18:59:40|396.74|394.34|396.5|394.1|396.74|394.34|396.5|394.1|0
1644346790000|2022-02-08 18:59:50|396.43|394.03|396.5|394.1|396.5|394.1|396.19|393.79|0
1644346800000|2022-02-08 19:00:00|396.35|393.95|396.19|393.79|396.35|393.95|395.72|393.32|0
1644346810000|2022-02-08 19:00:10|396.03|393.63|396.19|393.79|396.19|393.79|396.03|393.63|0
1644346820000|2022-02-08 19:00:20|396.03|393.63|396.03|393.63|396.03|393.63|396.03|393.63|0
1644346830000|2022-02-08 19:00:30|396.35|393.95|396.35|393.95|396.5|394.1|396.35|393.95|0
1644346840000|2022-02-08 19:00:40|396.5|394.1|395.72|393.32|396.5|394.1|395.72|393.32|0
1644346850000|2022-02-08 19:00:50|395.56|393.16|395.87|393.47|395.87|393.47|395.4|393|0
1644346860000|2022-02-08 19:01:00|396.5|394.1|396.5|394.1|396.5|394.1|396.5|394.1|0
1644346870000|2022-02-08 19:01:10|396.35|393.95|396.35|393.95|396.5|394.1|396.35|393.95|0
1644346880000|2022-02-08 19:01:20|396.82|394.42|396.66|394.26|396.82|394.42|396.66|394.26|0
1644346890000|2022-02-08 19:01:30|396.82|394.42|396.98|394.58|396.98|394.58|396.82|394.42|0
1644346900000|2022-02-08 19:01:40|396.82|394.42|397.13|394.73|397.13|394.73|396.82|394.42|0
1644346910000|2022-02-08 19:01:50|396.98|394.58|396.9|394.5|396.98|394.58|396.82|394.42|0
1644346920000|2022-02-08 19:02:00|396.98|394.58|396.5|394.1|396.98|394.58|396.5|394.1|0
1644346930000|2022-02-08 19:02:10|396.66|394.26|396.66|394.26|396.66|394.26|396.5|394.1|0
1644346940000|2022-02-08 19:02:20|396.82|394.42|396.9|394.5|396.9|394.5|396.74|394.34|0
1644346950000|2022-02-08 19:02:30|396.97|394.57|396.82|394.42|396.97|394.57|396.82|394.42|0
1644346960000|2022-02-08 19:02:40|396.66|394.26|396.5|394.1|396.66|394.26|396.5|394.1|0
1644346970000|2022-02-08 19:02:50|396.19|393.79|396.19|393.79|396.19|393.79|396.19|393.79|0
1644346980000|2022-02-08 19:03:00|396.5|394.1|396.19|393.79|396.5|394.1|396.19|393.79|0
1644346990000|2022-02-08 19:03:10|395.87|393.47|396.03|393.63|396.03|393.63|395.87|393.47|0
1644347000000|2022-02-08 19:03:20|396.19|393.79|395.87|393.47|396.19|393.79|395.87|393.47|0
1644347010000|2022-02-08 19:03:30|396.19|393.79|396.35|393.95|396.35|393.95|396.19|393.79|0
1644347020000|2022-02-08 19:03:40|396.19|393.79|396.19|393.79|396.19|393.79|396.19|393.79|0
1644347030000|2022-02-08 19:03:50|396.35|393.95|395.87|393.47|396.35|393.95|395.87|393.47|0
1644347040000|2022-02-08 19:04:00|396.03|393.63|395.87|393.47|396.03|393.63|395.87|393.47|0
1644347050000|2022-02-08 19:04:10|395.72|393.32|395.72|393.32|395.72|393.32|395.56|393.16|0
1644347060000|2022-02-08 19:04:20|395.87|393.47|396.03|393.63|396.03|393.63|395.72|393.32|0
1644347070000|2022-02-08 19:04:30|395.87|393.47|395.72|393.32|395.87|393.47|395.72|393.32|0
1644347080000|2022-02-08 19:04:40|395.87|393.47|395.56|393.16|395.87|393.47|395.56|393.16|0
1644347090000|2022-02-08 19:04:50|395.72|393.32|395.09|392.69|395.72|393.32|395.09|392.69|0
1644347100000|2022-02-08 19:05:00|394.77|392.37|394.93|392.53|395.09|392.69|394.62|392.22|0
1644347110000|2022-02-08 19:05:10|394.77|392.37|394.77|392.37|394.77|392.37|394.62|392.22|0
1644347120000|2022-02-08 19:05:20|394.93|392.53|394.93|392.53|394.93|392.53|394.77|392.37|0
1644347130000|2022-02-08 19:05:30|394.77|392.37|394.46|392.06|394.77|392.37|394.46|392.06|0
1644347140000|2022-02-08 19:05:40|394.62|392.22|394.77|392.37|394.77|392.37|394.62|392.22|0
1644347150000|2022-02-08 19:05:50|394.62|392.22|394.62|392.22|394.62|392.22|394.62|392.22|0
1644347160000|2022-02-08 19:06:00|394.77|392.37|394.77|392.37|394.77|392.37|394.62|392.22|0
1644347170000|2022-02-08 19:06:10|394.93|392.53|394.77|392.37|394.93|392.53|394.77|392.37|0
1644347180000|2022-02-08 19:06:20|394.86|392.46|394.93|392.53|394.93|392.53|394.86|392.46|0
1644347190000|2022-02-08 19:06:30|395.09|392.69|395.09|392.69|395.09|392.69|395.09|392.69|0
1644347200000|2022-02-08 19:06:40|394.93|392.53|394.93|392.53|394.93|392.53|394.77|392.37|0
1644347210000|2022-02-08 19:06:50|394.77|392.37|394.77|392.37|394.77|392.37|394.77|392.37|0
1644347220000|2022-02-08 19:07:00|394.46|392.06|394.15|391.75|394.46|392.06|394.15|391.75|0
1644347230000|2022-02-08 19:07:10|393.99|391.59|394.15|391.75|394.15|391.75|393.99|391.59|0
1644347250000|2022-02-08 19:07:30|393.99|391.59|393.83|391.43|393.99|391.59|393.83|391.43|0
1644347260000|2022-02-08 19:07:40|393.76|391.36|393.52|391.12|393.76|391.36|393.52|391.12|0
1644347270000|2022-02-08 19:07:50|393.6|391.2|393.99|391.59|393.99|391.59|393.6|391.2|0
1644347280000|2022-02-08 19:08:00|393.83|391.43|393.83|391.43|393.83|391.43|393.68|391.28|0
1644347290000|2022-02-08 19:08:10|394.15|391.75|394.15|391.75|394.15|391.75|393.99|391.59|0
1644347300000|2022-02-08 19:08:20|393.99|391.59|394.15|391.75|394.3|391.9|393.99|391.59|0
1644347310000|2022-02-08 19:08:30|393.99|391.59|393.99|391.59|394.15|391.75|393.99|391.59|0
1644347320000|2022-02-08 19:08:40|394.07|391.67|394.62|392.22|394.62|392.22|394.07|391.67|0
1644347330000|2022-02-08 19:08:50|394.77|392.37|394.77|392.37|394.77|392.37|394.77|392.37|0
1644347340000|2022-02-08 19:09:00|394.62|392.22|394.62|392.22|394.62|392.22|394.46|392.06|0
1644347350000|2022-02-08 19:09:10|394.93|392.53|394.93|392.53|394.93|392.53|394.93|392.53|0
1644347360000|2022-02-08 19:09:20|395.09|392.69|395.09|392.69|395.24|392.84|395.09|392.69|0
1644347370000|2022-02-08 19:09:30|395.24|392.84|395.24|392.84|395.4|393|395.24|392.84|0
1644347380000|2022-02-08 19:09:40|395.4|393|395.24|392.84|395.4|393|395.24|392.84|0
1644347390000|2022-02-08 19:09:50|395.17|392.77|395.4|393|395.4|393|395.09|392.69|0
1644347400000|2022-02-08 19:10:00|395.56|393.16|395.71|393.31|395.87|393.47|395.4|393|0
1644347410000|2022-02-08 19:10:10|395.56|393.16|395.71|393.31|395.87|393.47|395.56|393.16|0
1644347420000|2022-02-08 19:10:20|395.87|393.47|396.03|393.63|396.19|393.79|395.87|393.47|0
1644347430000|2022-02-08 19:10:30|396.19|393.79|396.19|393.79|396.34|393.94|396.19|393.79|0
1644347440000|2022-02-08 19:10:40|396.03|393.63|396.03|393.63|396.19|393.79|396.03|393.63|0
1644347450000|2022-02-08 19:10:50|395.87|393.47|395.71|393.31|395.87|393.47|395.71|393.31|0
1644347460000|2022-02-08 19:11:00|395.87|393.47|395.71|393.31|395.87|393.47|395.71|393.31|0
1644347470000|2022-02-08 19:11:10|395.56|393.16|395.71|393.31|395.71|393.31|395.56|393.16|0
1644347480000|2022-02-08 19:11:20|395.87|393.47|396.03|393.63|396.03|393.63|395.87|393.47|0
1644347490000|2022-02-08 19:11:30|396.19|393.79|396.19|393.79|396.19|393.79|396.19|393.79|0
1644347500000|2022-02-08 19:11:40|396.03|393.63|396.03|393.63|396.03|393.63|396.03|393.63|0
1644347510000|2022-02-08 19:11:50|396.11|393.71|396.19|393.79|396.34|393.94|396.03|393.63|0
1644347520000|2022-02-08 19:12:00|396.34|393.94|396.34|393.94|396.34|393.94|396.34|393.94|0
1644347530000|2022-02-08 19:12:10|396.03|393.63|396.03|393.63|396.03|393.63|395.87|393.47|0
1644347540000|2022-02-08 19:12:20|395.87|393.47|395.71|393.31|395.87|393.47|395.71|393.31|0
1644347550000|2022-02-08 19:12:30|395.87|393.47|395.87|393.47|395.87|393.47|395.71|393.31|0
1644347560000|2022-02-08 19:12:40|395.71|393.31|396.03|393.63|396.03|393.63|395.71|393.31|0
1644347570000|2022-02-08 19:12:50|395.87|393.47|395.87|393.47|395.87|393.47|395.87|393.47|0
1644347580000|2022-02-08 19:13:00|396.03|393.63|396.66|394.26|396.66|394.26|396.03|393.63|0
1644347590000|2022-02-08 19:13:10|396.34|393.94|396.42|394.02|396.5|394.1|396.18|393.78|0
1644347600000|2022-02-08 19:13:20|396.66|394.26|396.5|394.1|396.66|394.26|396.5|394.1|0
1644347610000|2022-02-08 19:13:30|396.66|394.26|396.66|394.26|396.66|394.26|396.34|393.94|0
1644347620000|2022-02-08 19:13:40|396.34|393.94|396.18|393.78|396.34|393.94|396.18|393.78|0
1644347630000|2022-02-08 19:13:50|395.79|393.39|395.87|393.47|395.87|393.47|395.71|393.31|0
1644347640000|2022-02-08 19:14:00|396.03|393.63|396.18|393.78|396.34|393.94|396.03|393.63|0
1644347650000|2022-02-08 19:14:10|396.03|393.63|396.03|393.63|396.18|393.78|396.03|393.63|0
1644347660000|2022-02-08 19:14:20|395.71|393.31|396.03|393.63|396.03|393.63|395.71|393.31|0
1644347670000|2022-02-08 19:14:30|396.18|393.78|395.87|393.47|396.18|393.78|395.87|393.47|0
1644347680000|2022-02-08 19:14:40|396.03|393.63|396.03|393.63|396.03|393.63|396.03|393.63|0
1644347690000|2022-02-08 19:14:50|396.18|393.78|396.03|393.63|396.18|393.78|396.03|393.63|0
1644347700000|2022-02-08 19:15:00|396.18|393.78|395.87|393.47|396.18|393.78|395.87|393.47|0
1644347710000|2022-02-08 19:15:10|395.71|393.31|396.18|393.78|396.18|393.78|395.71|393.31|0
1644347720000|2022-02-08 19:15:20|396.5|394.1|396.5|394.1|396.5|394.1|396.5|394.1|0
1644347730000|2022-02-08 19:15:30|396.66|394.26|396.34|393.94|396.66|394.26|396.34|393.94|0
1644347740000|2022-02-08 19:15:40|396.5|394.1|397.28|394.88|397.28|394.88|396.5|394.1|0
1644347750000|2022-02-08 19:15:50|397.13|394.73|397.6|395.2|397.6|395.2|397.13|394.73|0
1644347760000|2022-02-08 19:16:00|397.76|395.36|397.6|395.2|397.76|395.36|397.44|395.04|0
1644347770000|2022-02-08 19:16:10|398.23|395.83|399.18|396.78|399.18|396.78|398.23|395.83|0
1644347780000|2022-02-08 19:16:20|399.49|397.09|399.02|396.62|399.49|397.09|399.02|396.62|0
1644347790000|2022-02-08 19:16:30|398.86|396.46|399.33|396.93|399.33|396.93|398.86|396.46|0
1644347800000|2022-02-08 19:16:40|399.18|396.78|399.02|396.62|399.18|396.78|399.02|396.62|0
1644347810000|2022-02-08 19:16:50|398.86|396.46|399.02|396.62|399.18|396.78|398.86|396.46|0
1644347820000|2022-02-08 19:17:00|399.18|396.78|399.02|396.62|399.18|396.78|399.02|396.62|0
1644347830000|2022-02-08 19:17:10|398.86|396.46|398.55|396.15|398.86|396.46|398.55|396.15|0
1644347840000|2022-02-08 19:17:20|398.7|396.3|398.07|395.67|398.7|396.3|398.07|395.67|0
1644347850000|2022-02-08 19:17:30|397.76|395.36|397.6|395.2|397.76|395.36|397.6|395.2|0
1644347860000|2022-02-08 19:17:40|397.28|394.88|397.6|395.2|397.6|395.2|397.28|394.88|0
1644347880000|2022-02-08 19:18:00|397.76|395.36|397.76|395.36|397.91|395.51|397.6|395.2|0
1644347890000|2022-02-08 19:18:10|397.91|395.51|397.91|395.51|397.91|395.51|397.91|395.51|0
1644347900000|2022-02-08 19:18:20|398.15|395.75|397.76|395.36|398.15|395.75|397.76|395.36|0
1644347910000|2022-02-08 19:18:30|397.91|395.51|397.76|395.36|397.91|395.51|397.76|395.36|0
1644347920000|2022-02-08 19:18:40|397.91|395.51|397.91|395.51|397.91|395.51|397.91|395.51|0
1644347930000|2022-02-08 19:18:50|397.76|395.36|397.91|395.51|397.91|395.51|397.76|395.36|0
1644347940000|2022-02-08 19:19:00|397.84|395.44|397.91|395.51|397.91|395.51|397.76|395.36|0
1644347950000|2022-02-08 19:19:10|398|395.6|397.76|395.36|398|395.6|397.76|395.36|0
1644347960000|2022-02-08 19:19:20|397.91|395.51|398.07|395.67|398.07|395.67|397.91|395.51|0
1644347970000|2022-02-08 19:19:30|398.23|395.83|398.39|395.99|398.39|395.99|398.23|395.83|0
1644347980000|2022-02-08 19:19:40|398.7|396.3|398.7|396.3|398.86|396.46|398.7|396.3|0
1644347990000|2022-02-08 19:19:50|398.86|396.46|398.54|396.14|398.86|396.46|398.54|396.14|0
1644348000000|2022-02-08 19:20:00|398.39|395.99|398.39|395.99|398.54|396.14|398.39|395.99|0
1644348010000|2022-02-08 19:20:10|398.54|396.14|399.02|396.62|399.02|396.62|398.54|396.14|0
1644348020000|2022-02-08 19:20:20|399.18|396.78|399.33|396.93|399.33|396.93|399.18|396.78|0
1644348030000|2022-02-08 19:20:30|399.18|396.78|399.33|396.93|399.33|396.93|399.18|396.78|0
1644348040000|2022-02-08 19:20:40|399.49|397.09|399.49|397.09|399.49|397.09|399.49|397.09|0
1644348050000|2022-02-08 19:20:50|400.12|397.72|400.44|398.04|400.44|398.04|400.12|397.72|0
1644348060000|2022-02-08 19:21:00|400.12|397.72|401.07|398.67|401.07|398.67|400.12|397.72|0
1644348070000|2022-02-08 19:21:10|400.91|398.51|400.76|398.36|400.91|398.51|400.76|398.36|0
1644348080000|2022-02-08 19:21:20|400.44|398.04|400.28|397.88|400.44|398.04|400.28|397.88|0
1644348090000|2022-02-08 19:21:30|400.44|398.04|400.6|398.2|400.6|398.2|400.44|398.04|0
1644348100000|2022-02-08 19:21:40|400.76|398.36|401.86|399.46|401.86|399.46|400.76|398.36|0
1644348110000|2022-02-08 19:21:50|402.18|399.78|402.66|400.26|403.13|400.73|402.18|399.78|0
1644348120000|2022-02-08 19:22:00|402.5|400.1|403.13|400.73|403.13|400.73|402.5|400.1|0
1644348130000|2022-02-08 19:22:10|404.41|402.01|403.77|401.37|404.41|402.01|403.77|401.37|0
1644348140000|2022-02-08 19:22:20|404.09|401.69|403.61|401.21|404.09|401.69|403.61|401.21|0
1644348150000|2022-02-08 19:22:30|403.13|400.73|403.77|401.37|403.77|401.37|403.13|400.73|0
1644348160000|2022-02-08 19:22:40|403.61|401.21|403.61|401.21|403.77|401.37|403.61|401.21|0
1644348170000|2022-02-08 19:22:50|403.77|401.37|403.61|401.21|403.77|401.37|403.45|401.05|0
1644348180000|2022-02-08 19:23:00|403.45|401.05|403.61|401.21|403.61|401.21|403.45|401.05|0
1644348190000|2022-02-08 19:23:10|403.77|401.37|403.45|401.05|403.77|401.37|403.45|401.05|0
1644348200000|2022-02-08 19:23:20|403.29|400.89|403.13|400.73|403.29|400.89|403.13|400.73|0
1644348210000|2022-02-08 19:23:30|402.34|399.94|402.5|400.1|402.66|400.26|402.34|399.94|0
1644348220000|2022-02-08 19:23:40|402.66|400.26|402.34|399.94|402.66|400.26|402.34|399.94|0
1644348230000|2022-02-08 19:23:50|402.5|400.1|402.82|400.42|402.82|400.42|402.5|400.1|0
1644348240000|2022-02-08 19:24:00|403.13|400.73|403.22|400.82|403.22|400.82|403.13|400.73|0
1644348250000|2022-02-08 19:24:10|403.29|400.89|403.61|401.21|403.61|401.21|403.29|400.89|0
1644348260000|2022-02-08 19:24:20|403.29|400.89|403.29|400.89|403.29|400.89|403.29|400.89|0
1644348270000|2022-02-08 19:24:30|403.13|400.73|403.13|400.73|403.13|400.73|403.13|400.73|0
1644348280000|2022-02-08 19:24:40|402.97|400.57|403.13|400.73|403.13|400.73|402.82|400.42|0
1644348290000|2022-02-08 19:24:50|403.29|400.89|403.61|401.21|403.61|401.21|403.29|400.89|0
1644348300000|2022-02-08 19:25:00|403.45|401.05|403.29|400.89|403.53|401.13|403.29|400.89|0
1644348310000|2022-02-08 19:25:10|403.13|400.73|403.61|401.21|403.93|401.53|403.13|400.73|0
1644348320000|2022-02-08 19:25:20|403.77|401.37|403.93|401.53|403.93|401.53|403.77|401.37|0
1644348330000|2022-02-08 19:25:30|404.09|401.69|404.88|402.48|404.88|402.48|404.09|401.69|0
1644348340000|2022-02-08 19:25:40|405.04|402.64|404.4|402|405.2|402.8|404.4|402|0
1644348350000|2022-02-08 19:25:50|404.65|402.25|404.4|402|404.72|402.32|404.4|402|0
1644348360000|2022-02-08 19:26:00|404.25|401.85|404.25|401.85|404.25|401.85|404.25|401.85|0
1644348370000|2022-02-08 19:26:10|404.4|402|403.93|401.53|404.4|402|403.93|401.53|0
1644348380000|2022-02-08 19:26:20|404.09|401.69|404.09|401.69|404.09|401.69|403.61|401.21|0
1644348390000|2022-02-08 19:26:30|403.93|401.53|403.61|401.21|403.93|401.53|403.61|401.21|0
1644348400000|2022-02-08 19:26:40|403.77|401.37|403.77|401.37|403.77|401.37|403.61|401.21|0
1644348410000|2022-02-08 19:26:50|403.93|401.53|403.93|401.53|403.93|401.53|403.93|401.53|0
1644348420000|2022-02-08 19:27:00|404.09|401.69|403.61|401.21|404.09|401.69|403.61|401.21|0
1644348430000|2022-02-08 19:27:10|403.77|401.37|404.4|402|404.4|402|403.77|401.37|0
1644348440000|2022-02-08 19:27:20|404.56|402.16|404.88|402.48|404.88|402.48|404.56|402.16|0
1644348450000|2022-02-08 19:27:30|405.04|402.64|404.72|402.32|405.04|402.64|404.72|402.32|0
1644348460000|2022-02-08 19:27:40|404.4|402|404.72|402.32|404.72|402.32|404.4|402|0
1644348470000|2022-02-08 19:27:50|405.04|402.64|405.04|402.64|405.04|402.64|405.04|402.64|0
1644348480000|2022-02-08 19:28:00|405.2|402.8|406|403.6|406.08|403.68|405.2|402.8|0
1644348490000|2022-02-08 19:28:10|406.16|403.76|406|403.6|406.16|403.76|406|403.6|0
1644348500000|2022-02-08 19:28:20|405.84|403.44|405.04|402.64|405.84|403.44|405.04|402.64|0
1644348510000|2022-02-08 19:28:30|405.2|402.8|405.2|402.8|405.2|402.8|405.2|402.8|0
1644348520000|2022-02-08 19:28:40|405.36|402.96|405.2|402.8|405.36|402.96|405.2|402.8|0
1644348530000|2022-02-08 19:28:50|405.36|402.96|405.2|402.8|405.52|403.12|405.2|402.8|0
1644348540000|2022-02-08 19:29:00|405.04|402.64|404.72|402.32|405.04|402.64|404.72|402.32|0
1644348550000|2022-02-08 19:29:10|404.88|402.48|404.88|402.48|404.88|402.48|404.72|402.32|0
1644348560000|2022-02-08 19:29:20|405.04|402.64|405.04|402.64|405.2|402.8|405.04|402.64|0
1644348570000|2022-02-08 19:29:30|405.2|402.8|405.52|403.12|405.68|403.28|405.2|402.8|0
1644348580000|2022-02-08 19:29:40|405.6|403.2|405.52|403.12|405.68|403.28|405.52|403.12|0
1644348590000|2022-02-08 19:29:50|405.68|403.28|405.52|403.12|405.68|403.28|405.52|403.12|0
1644348600000|2022-02-08 19:30:00|405.84|403.44|405.84|403.44|405.84|403.44|405.84|403.44|0
1644348610000|2022-02-08 19:30:10|406|403.6|405.68|403.28|406.64|404.24|405.68|403.28|0
1644348620000|2022-02-08 19:30:20|405.52|403.12|405.36|402.96|405.52|403.12|405.2|402.8|0
1644348630000|2022-02-08 19:30:30|405.2|402.8|405.36|402.96|405.36|402.96|405.04|402.64|0
1644348640000|2022-02-08 19:30:40|405.2|402.8|405.04|402.64|405.36|402.96|405.04|402.64|0
1644348650000|2022-02-08 19:30:50|404.88|402.48|404.4|402|404.88|402.48|404.4|402|0
1644348660000|2022-02-08 19:31:00|404.8|402.4|404.24|401.84|404.8|402.4|404.24|401.84|0
1644348670000|2022-02-08 19:31:10|404.56|402.16|403.77|401.37|404.56|402.16|403.77|401.37|0
1644348680000|2022-02-08 19:31:20|403.93|401.53|403.93|401.53|403.93|401.53|403.77|401.37|0
1644348690000|2022-02-08 19:31:30|403.77|401.37|403.93|401.53|404.08|401.68|403.77|401.37|0
1644348700000|2022-02-08 19:31:40|404.24|401.84|403.45|401.05|404.24|401.84|403.45|401.05|0
1644348710000|2022-02-08 19:31:50|403.77|401.37|403.77|401.37|403.77|401.37|403.61|401.21|0
1644348720000|2022-02-08 19:32:00|403.61|401.21|403.93|401.53|403.93|401.53|403.61|401.21|0
1644348730000|2022-02-08 19:32:10|403.77|401.37|403.77|401.37|403.93|401.53|403.77|401.37|0
1644348740000|2022-02-08 19:32:20|403.93|401.53|404.24|401.84|404.24|401.84|403.93|401.53|0
1644348750000|2022-02-08 19:32:30|404.4|402|404.24|401.84|404.49|402.09|404.24|401.84|0
1644348760000|2022-02-08 19:32:40|404.56|402.16|404.56|402.16|404.72|402.32|404.56|402.16|0
1644348770000|2022-02-08 19:32:50|404.4|402|404.4|402|404.56|402.16|404.4|402|0
1644348780000|2022-02-08 19:33:00|404.56|402.16|404.88|402.48|405.2|402.8|404.56|402.16|0
1644348790000|2022-02-08 19:33:10|404.72|402.32|404.88|402.48|404.88|402.48|404.72|402.32|0
1644348800000|2022-02-08 19:33:20|404.56|402.16|404.56|402.16|404.72|402.32|404.56|402.16|0
1644348810000|2022-02-08 19:33:30|404.08|401.68|404.08|401.68|404.08|401.68|404.08|401.68|0
1644348820000|2022-02-08 19:33:40|403.92|401.52|403.61|401.21|403.92|401.52|403.61|401.21|0
1644348830000|2022-02-08 19:33:50|403.92|401.52|403.92|401.52|403.92|401.52|403.77|401.37|0
1644348840000|2022-02-08 19:34:00|404.08|401.68|403.92|401.52|404.08|401.68|403.92|401.52|0
1644348850000|2022-02-08 19:34:10|403.61|401.21|403.13|400.73|403.61|401.21|402.97|400.57|0
1644348860000|2022-02-08 19:34:20|402.97|400.57|402.81|400.41|402.97|400.57|402.81|400.41|0
1644348870000|2022-02-08 19:34:30|402.97|400.57|403.13|400.73|403.29|400.89|402.97|400.57|0
1644348880000|2022-02-08 19:34:40|402.97|400.57|403.13|400.73|403.29|400.89|402.97|400.57|0
1644348890000|2022-02-08 19:34:50|402.97|400.57|402.97|400.57|402.97|400.57|402.89|400.49|0
1644348900000|2022-02-08 19:35:00|402.89|400.49|402.81|400.41|402.97|400.57|402.81|400.41|0
1644348910000|2022-02-08 19:35:10|402.65|400.25|402.81|400.41|402.81|400.41|402.65|400.25|0
1644348920000|2022-02-08 19:35:20|402.65|400.25|402.97|400.57|402.97|400.57|402.65|400.25|0
1644348930000|2022-02-08 19:35:30|403.13|400.73|403.29|400.89|403.29|400.89|403.13|400.73|0
1644348940000|2022-02-08 19:35:40|403.13|400.73|403.29|400.89|403.29|400.89|403.13|400.73|0
1644348950000|2022-02-08 19:35:50|403.13|400.73|403.13|400.73|403.29|400.89|403.13|400.73|0
1644348960000|2022-02-08 19:36:00|403.29|400.89|402.49|400.09|403.29|400.89|402.49|400.09|0
1644348970000|2022-02-08 19:36:10|402.65|400.25|402.81|400.41|402.81|400.41|402.65|400.25|0
1644348980000|2022-02-08 19:36:20|402.65|400.25|402.65|400.25|402.81|400.41|402.65|400.25|0
1644348990000|2022-02-08 19:36:30|402.49|400.09|402.33|399.93|402.65|400.25|402.33|399.93|0
1644349000000|2022-02-08 19:36:40|402.49|400.09|402.65|400.25|402.65|400.25|402.49|400.09|0
1644349010000|2022-02-08 19:36:50|402.81|400.41|403.13|400.73|403.45|401.05|402.81|400.41|0
1644349020000|2022-02-08 19:37:00|403.29|400.89|402.97|400.57|403.29|400.89|402.97|400.57|0
1644349030000|2022-02-08 19:37:10|403.13|400.73|403.13|400.73|403.29|400.89|403.13|400.73|0
1644349040000|2022-02-08 19:37:20|403.45|401.05|403.29|400.89|403.45|401.05|403.29|400.89|0
1644349050000|2022-02-08 19:37:30|403.13|400.73|403.29|400.89|403.45|401.05|403.13|400.73|0
1644349060000|2022-02-08 19:37:40|403.45|401.05|404.88|402.48|405.04|402.64|403.45|401.05|0
1644349070000|2022-02-08 19:37:50|405.04|402.64|405.99|403.59|405.99|403.59|405.04|402.64|0
1644349080000|2022-02-08 19:38:00|405.36|402.96|406.15|403.75|406.15|403.75|405.36|402.96|0
1644349090000|2022-02-08 19:38:10|405.99|403.59|405.67|403.27|405.99|403.59|405.67|403.27|0
1644349100000|2022-02-08 19:38:20|405.83|403.43|405.83|403.43|405.99|403.59|405.67|403.27|0
1644349110000|2022-02-08 19:38:30|405.99|403.59|405.83|403.43|405.99|403.59|405.83|403.43|0
1644349120000|2022-02-08 19:38:40|406.31|403.91|406.31|403.91|406.47|404.07|406.31|403.91|0
1644349130000|2022-02-08 19:38:50|406.56|404.16|406.31|403.91|406.72|404.32|406.31|403.91|0
1644349140000|2022-02-08 19:39:00|406.47|404.07|407.43|405.03|407.75|405.35|406.47|404.07|0
1644349150000|2022-02-08 19:39:10|407.59|405.19|408.39|405.99|408.39|405.99|407.59|405.19|0
1644349160000|2022-02-08 19:39:20|408.23|405.83|407.75|405.35|408.23|405.83|407.75|405.35|0
1644349170000|2022-02-08 19:39:30|408.07|405.67|407.27|404.87|408.07|405.67|407.27|404.87|0
1644349180000|2022-02-08 19:39:40|407.75|405.35|408.07|405.67|408.07|405.67|407.75|405.35|0
1644349190000|2022-02-08 19:39:50|408.87|406.47|408.71|406.31|409.35|406.95|408.71|406.31|0
1644349200000|2022-02-08 19:40:00|408.55|406.15|407.59|405.19|408.55|406.15|407.59|405.19|0
1644349210000|2022-02-08 19:40:10|407.91|405.51|408.07|405.67|408.07|405.67|407.75|405.35|0
1644349220000|2022-02-08 19:40:20|407.83|405.43|408.07|405.67|408.23|405.83|407.83|405.43|0
1644349230000|2022-02-08 19:40:30|407.67|405.27|407.75|405.35|407.75|405.35|407.59|405.19|0
1644349240000|2022-02-08 19:40:40|407.59|405.19|406.79|404.39|407.59|405.19|406.79|404.39|0
1644349250000|2022-02-08 19:40:50|406.63|404.23|406.79|404.39|406.95|404.55|406.63|404.23|0
1644349260000|2022-02-08 19:41:00|406.95|404.55|406.63|404.23|406.95|404.55|406.63|404.23|0
1644349270000|2022-02-08 19:41:10|406.79|404.39|407.11|404.71|407.11|404.71|406.79|404.39|0
1644349280000|2022-02-08 19:41:20|406.95|404.55|406.79|404.39|406.95|404.55|406.79|404.39|0
1644349290000|2022-02-08 19:41:30|406.95|404.55|407.11|404.71|407.11|404.71|406.79|404.39|0
1644349300000|2022-02-08 19:41:40|407.27|404.87|407.75|405.35|407.75|405.35|407.11|404.71|0
1644349310000|2022-02-08 19:41:50|407.91|405.51|407.75|405.35|407.91|405.51|407.67|405.27|0
1644349320000|2022-02-08 19:42:00|407.43|405.03|407.91|405.51|407.91|405.51|407.43|405.03|0
1644349330000|2022-02-08 19:42:10|408.23|405.83|408.23|405.83|408.23|405.83|408.07|405.67|0
1644349340000|2022-02-08 19:42:20|408.07|405.67|408.07|405.67|408.07|405.67|407.91|405.51|0
1644349350000|2022-02-08 19:42:30|408.23|405.83|408.39|405.99|408.39|405.99|407.91|405.51|0
1644349360000|2022-02-08 19:42:40|408.47|406.07|408.55|406.15|408.55|406.15|408.39|405.99|0
1644349370000|2022-02-08 19:42:50|408.71|406.31|408.39|405.99|408.71|406.31|408.39|405.99|0
1644349380000|2022-02-08 19:43:00|408.23|405.83|408.71|406.31|408.71|406.31|408.23|405.83|0
1644349390000|2022-02-08 19:43:10|408.39|405.99|408.23|405.83|408.39|405.99|408.23|405.83|0
1644349400000|2022-02-08 19:43:20|408.39|405.99|408.23|405.83|408.71|406.31|408.23|405.83|0
1644349410000|2022-02-08 19:43:30|408.55|406.15|408.55|406.15|408.71|406.31|408.55|406.15|0
1644349420000|2022-02-08 19:43:40|408.71|406.31|408.71|406.31|408.71|406.31|408.55|406.15|0
1644349430000|2022-02-08 19:43:50|409.03|406.63|409.03|406.63|409.35|406.95|409.03|406.63|0
1644349440000|2022-02-08 19:44:00|408.87|406.47|408.55|406.15|408.87|406.47|408.55|406.15|0
1644349450000|2022-02-08 19:44:10|408.07|405.67|407.67|405.27|408.07|405.67|407.67|405.27|0
1644349460000|2022-02-08 19:44:20|407.91|405.51|407.91|405.51|407.91|405.51|407.51|405.11|0
1644349470000|2022-02-08 19:44:30|407.99|405.59|408.23|405.83|408.23|405.83|407.99|405.59|0
1644349480000|2022-02-08 19:44:40|408.07|405.67|407.91|405.51|408.07|405.67|407.91|405.51|0
1644349490000|2022-02-08 19:44:50|408.07|405.67|407.27|404.87|408.07|405.67|407.27|404.87|0
1644349500000|2022-02-08 19:45:00|407.91|405.51|408.07|405.67|408.07|405.67|407.91|405.51|0
1644349510000|2022-02-08 19:45:10|407.91|405.51|407.59|405.19|407.91|405.51|407.43|405.03|0
1644349520000|2022-02-08 19:45:20|407.11|404.71|406.79|404.39|407.11|404.71|406.63|404.23|0
1644349530000|2022-02-08 19:45:30|407.11|404.71|406.47|404.07|407.11|404.71|406.47|404.07|0
1644349540000|2022-02-08 19:45:40|406.63|404.23|406.63|404.23|406.79|404.39|406.63|404.23|0
1644349550000|2022-02-08 19:45:50|406.47|404.07|406.79|404.39|406.79|404.39|406.47|404.07|0
1644349560000|2022-02-08 19:46:00|407.51|405.11|407.43|405.03|407.51|405.11|407.27|404.87|0
1644349570000|2022-02-08 19:46:10|407.27|404.87|407.43|405.03|407.43|405.03|407.27|404.87|0
1644349580000|2022-02-08 19:46:20|407.27|404.87|407.27|404.87|407.59|405.19|407.27|404.87|0
1644349590000|2022-02-08 19:46:30|407.59|405.19|407.67|405.27|407.75|405.35|407.59|405.19|0
1644349600000|2022-02-08 19:46:40|407.75|405.35|407.75|405.35|407.91|405.51|407.75|405.35|0
1644349610000|2022-02-08 19:46:50|407.91|405.51|407.91|405.51|407.91|405.51|407.75|405.35|0
1644349620000|2022-02-08 19:47:00|408.07|405.67|408.07|405.67|408.07|405.67|408.07|405.67|0
1644349630000|2022-02-08 19:47:10|408.87|406.47|408.87|406.47|408.87|406.47|408.71|406.31|0
1644349640000|2022-02-08 19:47:20|409.83|407.43|409.19|406.79|409.83|407.43|409.19|406.79|0
1644349650000|2022-02-08 19:47:30|409.35|406.95|408.71|406.31|409.35|406.95|408.71|406.31|0
1644349660000|2022-02-08 19:47:40|408.55|406.15|408.71|406.31|408.71|406.31|408.55|406.15|0
1644349670000|2022-02-08 19:47:50|408.55|406.15|408.39|405.99|408.71|406.31|408.39|405.99|0
1644349680000|2022-02-08 19:48:00|408.55|406.15|408.31|405.91|408.55|406.15|408.23|405.83|0
1644349690000|2022-02-08 19:48:10|408.55|406.15|408.39|405.99|408.55|406.15|408.39|405.99|0
1644349700000|2022-02-08 19:48:20|408.71|406.31|409.35|406.95|409.35|406.95|408.71|406.31|0
1644349710000|2022-02-08 19:48:30|409.51|407.11|409.35|406.95|409.51|407.11|409.35|406.95|0
1644349720000|2022-02-08 19:48:40|409.51|407.11|410.15|407.75|410.15|407.75|409.51|407.11|0
1644349730000|2022-02-08 19:48:50|409.83|407.43|409.67|407.27|409.83|407.43|409.19|406.79|0
1644349740000|2022-02-08 19:49:00|409.51|407.11|409.19|406.79|409.51|407.11|409.19|406.79|0
1644349750000|2022-02-08 19:49:10|409.35|406.95|408.87|406.47|409.35|406.95|408.87|406.47|0
1644349760000|2022-02-08 19:49:20|409.03|406.63|408.39|405.99|409.03|406.63|408.39|405.99|0
1644349770000|2022-02-08 19:49:30|408.71|406.31|408.71|406.31|408.71|406.31|408.55|406.15|0
1644349780000|2022-02-08 19:49:40|408.55|406.15|407.75|405.35|408.55|406.15|407.75|405.35|0
1644349790000|2022-02-08 19:49:50|407.83|405.43|407.75|405.35|407.91|405.51|407.75|405.35|0
1644349800000|2022-02-08 19:50:00|407.59|405.19|407.75|405.35|407.75|405.35|407.59|405.19|0
1644349810000|2022-02-08 19:50:10|408.07|405.67|407.75|405.35|408.23|405.83|407.75|405.35|0
1644349820000|2022-02-08 19:50:20|407.11|404.71|407.11|404.71|407.27|404.87|406.95|404.55|0
1644349830000|2022-02-08 19:50:30|406.47|404.07|406.31|403.91|406.47|404.07|406.31|403.91|0
1644349840000|2022-02-08 19:50:40|406.47|404.07|406.31|403.91|406.63|404.23|406.31|403.91|0
1644349850000|2022-02-08 19:50:50|406.47|404.07|406.39|403.99|406.47|404.07|406.39|403.99|0
1644349860000|2022-02-08 19:51:00|406.31|403.91|405.35|402.95|406.31|403.91|405.35|402.95|0
1644349870000|2022-02-08 19:51:10|405.19|402.79|405.51|403.11|405.51|403.11|405.19|402.79|0
1644349880000|2022-02-08 19:51:20|405.35|402.95|405.19|402.79|405.35|402.95|405.19|402.79|0
1644349890000|2022-02-08 19:51:30|405.35|402.95|405.03|402.63|405.35|402.95|405.03|402.63|0
1644349900000|2022-02-08 19:51:40|404.87|402.47|405.19|402.79|405.19|402.79|404.87|402.47|0
1644349910000|2022-02-08 19:51:50|405.12|402.72|405.03|402.63|405.12|402.72|405.03|402.63|0
1644349920000|2022-02-08 19:52:00|405.19|402.79|405.51|403.11|405.51|403.11|405.19|402.79|0
1644349930000|2022-02-08 19:52:10|405.67|403.27|405.51|403.11|405.67|403.27|405.51|403.11|0
1644349940000|2022-02-08 19:52:20|405.67|403.27|405.83|403.43|405.83|403.43|405.67|403.27|0
1644349950000|2022-02-08 19:52:30|405.67|403.27|405.67|403.27|405.67|403.27|405.67|403.27|0
1644349960000|2022-02-08 19:52:40|405.83|403.43|405.51|403.11|405.83|403.43|405.19|402.79|0
1644349970000|2022-02-08 19:52:50|405.67|403.27|405.67|403.27|405.67|403.27|405.67|403.27|0
1644349980000|2022-02-08 19:53:00|405.83|403.43|406.47|404.07|406.47|404.07|405.83|403.43|0
1644349990000|2022-02-08 19:53:10|406.63|404.23|406.63|404.23|406.63|404.23|406.47|404.07|0
1644350000000|2022-02-08 19:53:20|406.79|404.39|406.63|404.23|406.79|404.39|406.63|404.23|0
1644350010000|2022-02-08 19:53:30|406.71|404.31|406.79|404.39|406.79|404.39|406.63|404.23|0
1644350020000|2022-02-08 19:53:40|406.95|404.55|407.11|404.71|407.27|404.87|406.95|404.55|0
1644350030000|2022-02-08 19:53:50|406.87|404.47|406.79|404.39|406.95|404.55|406.79|404.39|0
1644350040000|2022-02-08 19:54:00|406.63|404.23|406.63|404.23|406.63|404.23|406.63|404.23|0
1644350050000|2022-02-08 19:54:10|406.47|404.07|405.99|403.59|406.47|404.07|405.99|403.59|0
1644350060000|2022-02-08 19:54:20|406.15|403.75|405.83|403.43|406.15|403.75|405.83|403.43|0
1644350070000|2022-02-08 19:54:30|405.67|403.27|405.51|403.11|405.67|403.27|405.51|403.11|0
1644350080000|2022-02-08 19:54:40|405.19|402.79|405.11|402.71|405.19|402.79|405.03|402.63|0
1644350090000|2022-02-08 19:54:50|404.87|402.47|404.87|402.47|404.87|402.47|404.87|402.47|0
1644350100000|2022-02-08 19:55:00|405.03|402.63|405.03|402.63|405.03|402.63|404.87|402.47|0
1644350110000|2022-02-08 19:55:10|404.87|402.47|405.35|402.95|405.35|402.95|404.87|402.47|0
1644350120000|2022-02-08 19:55:20|405.51|403.11|405.51|403.11|405.51|403.11|405.35|402.95|0
1644350130000|2022-02-08 19:55:30|405.35|402.95|405.03|402.63|405.35|402.95|405.03|402.63|0
1644350140000|2022-02-08 19:55:40|405.35|402.95|405.03|402.63|405.35|402.95|405.03|402.63|0
1644350150000|2022-02-08 19:55:50|404.87|402.47|404.87|402.47|405.03|402.63|404.87|402.47|0
1644350160000|2022-02-08 19:56:00|405.19|402.79|405.19|402.79|405.19|402.79|405.19|402.79|0
1644350170000|2022-02-08 19:56:10|405.35|402.95|404.87|402.47|405.35|402.95|404.87|402.47|0
1644350180000|2022-02-08 19:56:20|405.03|402.63|405.03|402.63|405.19|402.79|405.03|402.63|0
1644350190000|2022-02-08 19:56:30|404.87|402.47|404.87|402.47|404.87|402.47|404.87|402.47|0
1644350200000|2022-02-08 19:56:40|405.03|402.63|404.87|402.47|405.03|402.63|404.87|402.47|0
1644350220000|2022-02-08 19:57:00|405.03|402.63|405.35|402.95|405.35|402.95|405.03|402.63|0
1644350230000|2022-02-08 19:57:10|404.87|402.47|404.87|402.47|404.87|402.47|404.87|402.47|0
1644350240000|2022-02-08 19:57:20|405.03|402.63|405.19|402.79|405.19|402.79|405.03|402.63|0
1644350250000|2022-02-08 19:57:30|405.67|403.27|405.67|403.27|405.67|403.27|405.51|403.11|0
1644350260000|2022-02-08 19:57:40|405.99|403.59|405.99|403.59|405.99|403.59|405.83|403.43|0
1644350270000|2022-02-08 19:57:50|406.79|404.39|406.47|404.07|406.94|404.54|406.47|404.07|0
1644350280000|2022-02-08 19:58:00|406.94|404.54|406.94|404.54|407.1|404.7|406.78|404.38|0
1644350290000|2022-02-08 19:58:10|407.58|405.18|407.74|405.34|408.06|405.66|407.58|405.18|0
1644350300000|2022-02-08 19:58:20|407.9|405.5|407.9|405.5|408.06|405.66|407.9|405.5|0
1644350310000|2022-02-08 19:58:30|407.74|405.34|408.06|405.66|408.22|405.82|407.74|405.34|0
1644350320000|2022-02-08 19:58:40|407.58|405.18|407.9|405.5|407.9|405.5|407.58|405.18|0
1644350330000|2022-02-08 19:58:50|407.74|405.34|407.58|405.18|407.74|405.34|407.58|405.18|0
1644350340000|2022-02-08 19:59:00|407.26|404.86|406.62|404.22|407.26|404.86|406.62|404.22|0
1644350350000|2022-02-08 19:59:10|406.47|404.07|406.62|404.22|406.78|404.38|406.47|404.07|0
1644350360000|2022-02-08 19:59:20|406.78|404.38|406.94|404.54|406.94|404.54|406.62|404.22|0
1644350370000|2022-02-08 19:59:30|407.03|404.63|406.78|404.38|407.03|404.63|406.62|404.22|0
1644350380000|2022-02-08 19:59:40|406.94|404.54|407.1|404.7|407.1|404.7|406.94|404.54|0
1644350390000|2022-02-08 19:59:50|407.26|404.86|407.1|404.7|407.26|404.86|407.1|404.7|0
1644350400000|2022-02-08 20:00:00|406.94|404.54|408.54|406.14|408.54|406.14|406.94|404.54|0
1644350410000|2022-02-08 20:00:10|408.38|405.98|408.54|406.14|408.54|406.14|408.06|405.66|0
1644350420000|2022-02-08 20:00:20|408.7|406.3|408.63|406.23|408.7|406.3|408.38|405.98|0
1644350430000|2022-02-08 20:00:30|408.7|406.3|408.06|405.66|408.7|406.3|408.06|405.66|0
1644350440000|2022-02-08 20:00:40|407.74|405.34|408.06|405.66|408.06|405.66|407.74|405.34|0
1644350450000|2022-02-08 20:00:50|407.9|405.5|407.9|405.5|408.15|405.75|407.9|405.5|0
1644350460000|2022-02-08 20:01:00|408.22|405.82|408.06|405.66|408.22|405.82|407.9|405.5|0
1644350470000|2022-02-08 20:01:10|407.58|405.18|407.58|405.18|407.83|405.43|407.58|405.18|0
1644350480000|2022-02-08 20:01:20|407.1|404.7|407.58|405.18|407.58|405.18|407.1|404.7|0
1644350490000|2022-02-08 20:01:30|407.42|405.02|408.15|405.75|408.15|405.75|407.42|405.02|0
1644350500000|2022-02-08 20:01:40|408.22|405.82|408.38|405.98|408.38|405.98|408.22|405.82|0
1644350510000|2022-02-08 20:01:50|408.86|406.46|408.86|406.46|409.18|406.78|408.86|406.46|0
1644350520000|2022-02-08 20:02:00|408.54|406.14|408.22|405.82|408.54|406.14|407.9|405.5|0
1644350530000|2022-02-08 20:02:10|408.06|405.66|408.06|405.66|408.22|405.82|408.06|405.66|0
1644350540000|2022-02-08 20:02:20|408.7|406.3|408.38|405.98|408.7|406.3|408.38|405.98|0
1644350550000|2022-02-08 20:02:30|408.54|406.14|409.02|406.62|409.02|406.62|408.54|406.14|0
1644350560000|2022-02-08 20:02:40|408.86|406.46|409.5|407.1|409.5|407.1|408.86|406.46|0
1644350570000|2022-02-08 20:02:50|409.83|407.43|410.15|407.75|410.63|408.23|409.83|407.43|0
1644350580000|2022-02-08 20:03:00|410.31|407.91|409.5|407.1|410.31|407.91|409.5|407.1|0
1644350590000|2022-02-08 20:03:10|409.34|406.94|408.63|406.23|409.34|406.94|408.54|406.14|0
1644350600000|2022-02-08 20:03:20|408.7|406.3|408.7|406.3|409.02|406.62|408.7|406.3|0
1644350610000|2022-02-08 20:03:30|409.02|406.62|408.54|406.14|409.02|406.62|408.54|406.14|0
1644350620000|2022-02-08 20:03:40|408.7|406.3|408.7|406.3|408.86|406.46|408.7|406.3|0
1644350630000|2022-02-08 20:03:50|407.42|405.02|407.42|405.02|407.74|405.34|407.42|405.02|0
1644350640000|2022-02-08 20:04:00|407.26|404.86|406.62|404.22|407.26|404.86|406.62|404.22|0
1644350650000|2022-02-08 20:04:10|406.55|404.15|405.59|403.19|406.55|404.15|405.59|403.19|0
1644350660000|2022-02-08 20:04:20|405.51|403.11|405.98|403.58|405.98|403.58|405.51|403.11|0
1644350670000|2022-02-08 20:04:30|406.23|403.83|405.82|403.42|406.46|404.06|405.82|403.42|0
1644350680000|2022-02-08 20:04:40|405.98|403.58|405.82|403.42|405.98|403.58|405.82|403.42|0
1644350690000|2022-02-08 20:04:50|405.59|403.19|406.3|403.9|406.3|403.9|405.59|403.19|0
1644350700000|2022-02-08 20:05:00|406.14|403.74|406.46|404.06|406.62|404.22|406.14|403.74|0
1644350710000|2022-02-08 20:05:10|406.3|403.9|405.51|403.11|406.3|403.9|405.51|403.11|0
1644350720000|2022-02-08 20:05:20|405.67|403.27|405.51|403.11|405.67|403.27|405.19|402.79|0
1644350730000|2022-02-08 20:05:30|405.82|403.42|406.14|403.74|406.3|403.9|405.82|403.42|0
1644350740000|2022-02-08 20:05:40|405.82|403.42|405.66|403.26|405.82|403.42|405.66|403.26|0
1644350750000|2022-02-08 20:05:50|405.82|403.42|406.3|403.9|406.3|403.9|405.82|403.42|0
1644350760000|2022-02-08 20:06:00|406.46|404.06|407.1|404.7|407.1|404.7|406.3|403.9|0
1644350770000|2022-02-08 20:06:10|407.26|404.86|406.78|404.38|407.26|404.86|406.62|404.22|0
1644350780000|2022-02-08 20:06:20|406.94|404.54|407.42|405.02|407.42|405.02|406.94|404.54|0
1644350790000|2022-02-08 20:06:30|407.66|405.26|407.1|404.7|407.66|405.26|407.1|404.7|0
1644350800000|2022-02-08 20:06:40|407.5|405.1|407.42|405.02|407.74|405.34|407.26|404.86|0
1644350810000|2022-02-08 20:06:50|407.74|405.34|407.58|405.18|407.74|405.34|407.58|405.18|0
1644350820000|2022-02-08 20:07:00|407.42|405.02|407.9|405.5|407.9|405.5|407.42|405.02|0
1644350830000|2022-02-08 20:07:10|407.82|405.42|408.06|405.66|408.22|405.82|407.82|405.42|0
1644350840000|2022-02-08 20:07:20|408.14|405.74|407.74|405.34|408.22|405.82|407.74|405.34|0
1644350850000|2022-02-08 20:07:30|407.1|404.7|407.1|404.7|407.1|404.7|406.94|404.54|0
1644350860000|2022-02-08 20:07:40|407.18|404.78|407.1|404.7|407.18|404.78|407.1|404.7|0
1644350870000|2022-02-08 20:07:50|406.94|404.54|406.78|404.38|406.94|404.54|406.78|404.38|0
1644350880000|2022-02-08 20:08:00|406.62|404.22|406.46|404.06|406.7|404.3|406.46|404.06|0
1644350890000|2022-02-08 20:08:10|406.78|404.38|407.42|405.02|407.42|405.02|406.78|404.38|0
1644350900000|2022-02-08 20:08:20|407.58|405.18|407.58|405.18|407.58|405.18|407.1|404.7|0
1644350910000|2022-02-08 20:08:30|407.42|405.02|407.26|404.86|407.42|405.02|407.26|404.86|0
1644350920000|2022-02-08 20:08:40|407.66|405.26|407.26|404.86|407.66|405.26|407.26|404.86|0
1644350930000|2022-02-08 20:08:50|407.58|405.18|407.58|405.18|407.74|405.34|407.58|405.18|0
1644350940000|2022-02-08 20:09:00|407.1|404.7|406.46|404.06|407.1|404.7|406.46|404.06|0
1644350950000|2022-02-08 20:09:10|406.62|404.22|406.46|404.06|406.78|404.38|406.46|404.06|0
1644350960000|2022-02-08 20:09:20|406.62|404.22|406.3|403.9|406.62|404.22|406.3|403.9|0
1644350970000|2022-02-08 20:09:30|406.14|403.74|406.14|403.74|406.46|404.06|406.14|403.74|0
1644350980000|2022-02-08 20:09:40|405.98|403.58|404.39|401.99|405.98|403.58|404.23|401.83|0
1644350990000|2022-02-08 20:09:50|404.55|402.15|404.55|402.15|404.55|402.15|404.55|402.15|0
1644351000000|2022-02-08 20:10:00|404.71|402.31|404.87|402.47|404.87|402.47|404.55|402.15|0
1644351010000|2022-02-08 20:10:10|404.55|402.15|403.59|401.19|404.55|402.15|402.96|400.56|0
1644351020000|2022-02-08 20:10:20|403.43|401.03|403.59|401.19|403.59|401.19|403.43|401.03|0
1644351030000|2022-02-08 20:10:30|403.83|401.43|402.64|400.24|403.83|401.43|402.64|400.24|0
1644351040000|2022-02-08 20:10:40|402.25|399.85|401.69|399.29|402.32|399.92|401.69|399.29|0
1644351050000|2022-02-08 20:10:50|401.53|399.13|401.69|399.29|401.69|399.29|401.53|399.13|0
1644351060000|2022-02-08 20:11:00|400.74|398.34|399.95|397.55|400.74|398.34|399.95|397.55|0
1644351070000|2022-02-08 20:11:10|399.47|397.07|399.63|397.23|399.95|397.55|399.47|397.07|0
1644351090000|2022-02-08 20:11:30|399.79|397.39|399.47|397.07|399.79|397.39|399.47|397.07|0
1644351100000|2022-02-08 20:11:40|399.63|397.23|399.31|396.91|399.63|397.23|399.31|396.91|0
1644351110000|2022-02-08 20:11:50|398.84|396.44|398.68|396.28|399|396.6|398.68|396.28|0
1644351120000|2022-02-08 20:12:00|398.21|395.81|397.58|395.18|398.21|395.81|397.58|395.18|0
1644351130000|2022-02-08 20:12:10|397.11|394.71|397.89|395.49|397.89|395.49|397.11|394.71|0
1644351140000|2022-02-08 20:12:20|397.74|395.34|397.89|395.49|397.89|395.49|397.74|395.34|0
1644351150000|2022-02-08 20:12:30|397.74|395.34|397.74|395.34|397.74|395.34|397.42|395.02|0
1644351160000|2022-02-08 20:12:40|397.58|395.18|395.1|392.7|397.58|395.18|395.1|392.7|0
1644351170000|2022-02-08 20:12:50|394.79|392.39|397.63|395.23|397.63|395.23|394.63|392.23|0
1644351180000|2022-02-08 20:13:00|397.32|394.92|397.79|395.39|397.79|395.39|397.32|394.92|0
1644351190000|2022-02-08 20:13:10|397.32|394.92|397.47|395.07|397.47|395.07|397.32|394.92|0
1644351200000|2022-02-08 20:13:20|397.63|395.23|397.63|395.23|397.63|395.23|397.47|395.07|0
1644351210000|2022-02-08 20:13:30|397.47|395.07|397.16|394.76|397.47|395.07|397|394.6|0
1644351220000|2022-02-08 20:13:40|397.32|394.92|397.16|394.76|397.32|394.92|397.16|394.76|0
1644351230000|2022-02-08 20:13:50|397|394.6|397|394.6|397.16|394.76|397|394.6|0
1644351240000|2022-02-08 20:14:00|396.37|393.97|396.37|393.97|396.53|394.13|396.37|393.97|0
1644351250000|2022-02-08 20:14:10|395.9|393.5|396.53|394.13|396.53|394.13|395.9|393.5|0
1644351260000|2022-02-08 20:14:20|396.37|393.97|396.69|394.29|396.69|394.29|396.37|393.97|0
1644351270000|2022-02-08 20:14:30|396.37|393.97|396.53|394.13|396.69|394.29|396.37|393.97|0
1644351280000|2022-02-08 20:14:40|396.37|393.97|395.9|393.5|396.37|393.97|395.43|393.03|0
1644351290000|2022-02-08 20:14:50|396.21|393.81|395.9|393.5|396.21|393.81|395.9|393.5|0
1644351300000|2022-02-08 20:15:00|395.98|393.58|395.9|393.5|396.06|393.66|395.9|393.5|0
1644351310000|2022-02-08 20:15:10|396.21|393.81|395.9|393.5|396.21|393.81|395.9|393.5|0
1644351320000|2022-02-08 20:15:20|395.12|392.72|394.57|392.17|395.12|392.72|394.49|392.09|0
1644351330000|2022-02-08 20:15:30|394.65|392.25|394.49|392.09|394.65|392.25|394.33|391.93|0
1644351340000|2022-02-08 20:15:40|394.33|391.93|394.57|392.17|394.65|392.25|394.33|391.93|0
1644351350000|2022-02-08 20:15:50|394.49|392.09|394.49|392.09|394.64|392.24|394.49|392.09|0
1644351360000|2022-02-08 20:16:00|394.64|392.24|394.33|391.93|394.64|392.24|394.33|391.93|0
1644351370000|2022-02-08 20:16:10|394.49|392.09|394.33|391.93|394.49|392.09|394.33|391.93|0
1644351380000|2022-02-08 20:16:20|394.17|391.77|393.86|391.46|394.17|391.77|393.86|391.46|0
1644351390000|2022-02-08 20:16:30|394.02|391.62|394.49|392.09|394.49|392.09|393.86|391.46|0
1644351400000|2022-02-08 20:16:40|394.33|391.93|394.41|392.01|394.49|392.09|394.33|391.93|0
1644351410000|2022-02-08 20:16:50|395.51|393.11|395.67|393.27|395.74|393.34|395.43|393.03|0
1644351420000|2022-02-08 20:17:00|395.43|393.03|395.12|392.72|395.43|393.03|395.12|392.72|0
1644351430000|2022-02-08 20:17:10|395.9|393.5|396.53|394.13|396.53|394.13|395.74|393.34|0
1644351440000|2022-02-08 20:17:20|396.37|393.97|396.53|394.13|396.53|394.13|396.37|393.97|0
1644351450000|2022-02-08 20:17:30|396.69|394.29|396.53|394.13|396.69|394.29|396.45|394.05|0
1644351460000|2022-02-08 20:17:40|396.84|394.44|396.53|394.13|396.84|394.44|396.53|394.13|0
1644351470000|2022-02-08 20:17:50|396.21|393.81|396.37|393.97|396.37|393.97|396.21|393.81|0
1644351480000|2022-02-08 20:18:00|396.53|394.13|395.59|393.19|396.53|394.13|395.59|393.19|0
1644351490000|2022-02-08 20:18:10|395.74|393.34|395.43|393.03|396.06|393.66|395.43|393.03|0
1644351500000|2022-02-08 20:18:20|395.59|393.19|394.49|392.09|395.59|393.19|394.49|392.09|0
1644351510000|2022-02-08 20:18:30|394.33|391.93|394.17|391.77|394.33|391.93|394.02|391.62|0
1644351520000|2022-02-08 20:18:40|393.7|391.3|394.33|391.93|394.33|391.93|393.7|391.3|0
1644351530000|2022-02-08 20:18:50|394.17|391.77|394.02|391.62|394.17|391.77|394.02|391.62|0
1644351540000|2022-02-08 20:19:00|394.17|391.77|394.49|392.09|394.64|392.24|394.17|391.77|0
1644351550000|2022-02-08 20:19:10|394.33|391.93|394.64|392.24|394.8|392.4|394.33|391.93|0
1644351560000|2022-02-08 20:19:20|394.33|391.93|394.8|392.4|394.8|392.4|394.33|391.93|0
1644351570000|2022-02-08 20:19:30|394.96|392.56|394.8|392.4|395.11|392.71|394.8|392.4|0
1644351580000|2022-02-08 20:19:40|394.96|392.56|394.73|392.33|394.96|392.56|394.73|392.33|0
1644351590000|2022-02-08 20:19:50|394.64|392.24|394.8|392.4|394.8|392.4|394.64|392.24|0
1644351600000|2022-02-08 20:20:00|395.43|393.03|394.96|392.56|395.43|393.03|394.8|392.4|0
1644351610000|2022-02-08 20:20:10|395.11|392.71|394.96|392.56|395.11|392.71|394.8|392.4|0
1644351620000|2022-02-08 20:20:20|394.64|392.24|394.8|392.4|394.8|392.4|394.49|392.09|0
1644351630000|2022-02-08 20:20:30|394.96|392.56|395.04|392.64|395.04|392.64|394.8|392.4|0
1644351640000|2022-02-08 20:20:40|394.8|392.4|394.8|392.4|394.8|392.4|394.64|392.24|0
1644351650000|2022-02-08 20:20:50|395.43|393.03|396.06|393.66|396.37|393.97|395.43|393.03|0
1644351660000|2022-02-08 20:21:00|396.21|393.81|396.06|393.66|396.21|393.81|395.9|393.5|0
1644351670000|2022-02-08 20:21:10|396.68|394.28|397|394.6|397.63|395.23|396.68|394.28|0
1644351680000|2022-02-08 20:21:20|396.84|394.44|397.16|394.76|397.16|394.76|396.84|394.44|0
1644351690000|2022-02-08 20:21:30|397|394.6|397.31|394.91|397.31|394.91|397|394.6|0
1644351700000|2022-02-08 20:21:40|397.16|394.76|397.47|395.07|397.47|395.07|397|394.6|0
1644351710000|2022-02-08 20:21:50|397.31|394.91|397.31|394.91|397.63|395.23|397.16|394.76|0
1644351720000|2022-02-08 20:22:00|396.68|394.28|396.06|393.66|396.68|394.28|396.06|393.66|0
1644351730000|2022-02-08 20:22:10|396.21|393.81|396.37|393.97|396.37|393.97|396.06|393.66|0
1644351740000|2022-02-08 20:22:20|396.53|394.13|395.9|393.5|396.53|394.13|395.9|393.5|0
1644351750000|2022-02-08 20:22:30|396.06|393.66|396.37|393.97|396.68|394.28|396.06|393.66|0
1644351760000|2022-02-08 20:22:40|396.84|394.44|396.53|394.13|396.84|394.44|396.53|394.13|0
1644351770000|2022-02-08 20:22:50|396.37|393.97|396.21|393.81|396.37|393.97|396.21|393.81|0
1644351780000|2022-02-08 20:23:00|396.37|393.97|396.68|394.28|396.84|394.44|396.37|393.97|0
1644351790000|2022-02-08 20:23:10|396.61|394.21|396.68|394.28|396.68|394.28|396.61|394.21|0
1644351800000|2022-02-08 20:23:20|396.61|394.21|396.37|393.97|396.61|394.21|396.37|393.97|0
1644351810000|2022-02-08 20:23:30|396.21|393.81|396.53|394.13|396.68|394.28|396.21|393.81|0
1644351820000|2022-02-08 20:23:40|396.68|394.28|397.31|394.91|397.31|394.91|396.53|394.13|0
1644351830000|2022-02-08 20:23:50|397.24|394.84|397|394.6|397.24|394.84|397|394.6|0
1644351840000|2022-02-08 20:24:00|396.68|394.28|396.37|393.97|397|394.6|396.37|393.97|0
1644351850000|2022-02-08 20:24:10|396.68|394.28|396.84|394.44|397|394.6|396.53|394.13|0
1644351860000|2022-02-08 20:24:20|396.68|394.28|397|394.6|397|394.6|396.68|394.28|0
1644351870000|2022-02-08 20:24:30|396.84|394.44|397|394.6|397|394.6|396.68|394.28|0
1644351880000|2022-02-08 20:24:40|397.16|394.76|397|394.6|397.16|394.76|397|394.6|0
1644351890000|2022-02-08 20:24:50|397.15|394.75|396.68|394.28|397.15|394.75|396.68|394.28|0
1644351900000|2022-02-08 20:25:00|396.53|394.13|396.53|394.13|396.53|394.13|396.37|393.97|0
1644351910000|2022-02-08 20:25:10|397|394.6|397|394.6|397.15|394.75|397|394.6|0
1644351920000|2022-02-08 20:25:20|397.15|394.75|398.42|396.02|398.42|396.02|397.15|394.75|0
1644351930000|2022-02-08 20:25:30|398.89|396.49|398.57|396.17|398.89|396.49|398.42|396.02|0
1644351940000|2022-02-08 20:25:40|398.42|396.02|398.41|396.01|398.73|396.33|398.41|396.01|0
1644351950000|2022-02-08 20:25:50|397.94|395.54|397.63|395.23|398.1|395.7|397.63|395.23|0
1644351960000|2022-02-08 20:26:00|397.47|395.07|397.87|395.47|397.94|395.54|397.47|395.07|0
1644351970000|2022-02-08 20:26:10|398.73|396.33|398.89|396.49|399.2|396.8|398.73|396.33|0
1644351980000|2022-02-08 20:26:20|399.05|396.65|399.2|396.8|399.2|396.8|399.05|396.65|0
1644351990000|2022-02-08 20:26:30|398.97|396.57|399.05|396.65|399.05|396.65|398.73|396.33|0
1644352000000|2022-02-08 20:26:40|398.97|396.57|397.94|395.54|398.97|396.57|397.94|395.54|0
1644352010000|2022-02-08 20:26:50|398.26|395.86|397.71|395.31|398.26|395.86|397.71|395.31|0
1644352020000|2022-02-08 20:27:00|397.15|394.75|397.71|395.31|397.71|395.31|397|394.6|0
1644352030000|2022-02-08 20:27:10|397.78|395.38|397.94|395.54|398.1|395.7|397.78|395.38|0
1644352040000|2022-02-08 20:27:20|397.78|395.38|397.94|395.54|398.1|395.7|397.78|395.38|0
1644352050000|2022-02-08 20:27:30|398.1|395.7|398.1|395.7|398.1|395.7|397.94|395.54|0
1644352060000|2022-02-08 20:27:40|397.94|395.54|398.1|395.7|398.1|395.7|397.94|395.54|0
1644352070000|2022-02-08 20:27:50|398.26|395.86|398.1|395.7|398.26|395.86|398.1|395.7|0
1644352080000|2022-02-08 20:28:00|398.41|396.01|398.41|396.01|398.41|396.01|397.94|395.54|0
1644352090000|2022-02-08 20:28:10|398.89|396.49|398.73|396.33|399.68|397.28|398.73|396.33|0
1644352100000|2022-02-08 20:28:20|398.57|396.17|398.26|395.86|398.57|396.17|398.1|395.7|0
1644352110000|2022-02-08 20:28:30|398.73|396.33|399.2|396.8|399.36|396.96|398.73|396.33|0
1644352120000|2022-02-08 20:28:40|399.05|396.65|399.04|396.64|399.36|396.96|399.04|396.64|0
1644352130000|2022-02-08 20:28:50|399.2|396.8|399.36|396.96|399.36|396.96|399.2|396.8|0
1644352140000|2022-02-08 20:29:00|399.2|396.8|399.04|396.64|399.2|396.8|398.89|396.49|0
1644352150000|2022-02-08 20:29:10|399.2|396.8|399.2|396.8|399.36|396.96|399.2|396.8|0
1644352160000|2022-02-08 20:29:20|399.36|396.96|399.52|397.12|399.68|397.28|399.36|396.96|0
1644352170000|2022-02-08 20:29:30|399.2|396.8|398.57|396.17|399.2|396.8|398.57|396.17|0
1644352180000|2022-02-08 20:29:40|398.41|396.01|398.41|396.01|398.57|396.17|398.41|396.01|0
1644352190000|2022-02-08 20:29:50|398.26|395.86|398.26|395.86|398.26|395.86|398.26|395.86|0
1644352200000|2022-02-08 20:30:00|397.78|395.38|397.15|394.75|397.78|395.38|396.84|394.44|0
1644352210000|2022-02-08 20:30:10|397|394.6|396.68|394.28|397.15|394.75|396.68|394.28|0
1644352220000|2022-02-08 20:30:20|396.84|394.44|397.15|394.75|397.31|394.91|396.84|394.44|0
1644352230000|2022-02-08 20:30:30|397.63|395.23|397.94|395.54|397.94|395.54|397.63|395.23|0
1644352240000|2022-02-08 20:30:40|398.41|396.01|397.47|395.07|398.41|396.01|397.47|395.07|0
1644352250000|2022-02-08 20:30:50|397.23|394.83|396.84|394.44|397.47|395.07|396.84|394.44|0
1644352260000|2022-02-08 20:31:00|396.68|394.28|396.52|394.12|396.68|394.28|396.37|393.97|0
1644352270000|2022-02-08 20:31:10|396.68|394.28|396.68|394.28|396.68|394.28|396.37|393.97|0
1644352280000|2022-02-08 20:31:20|396.52|394.12|396.68|394.28|396.68|394.28|396.37|393.97|0
1644352290000|2022-02-08 20:31:30|396.84|394.44|396.68|394.28|396.84|394.44|396.45|394.05|0
1644352300000|2022-02-08 20:31:40|396.52|394.12|396.68|394.28|396.68|394.28|396.52|394.12|0
1644352310000|2022-02-08 20:31:50|396.52|394.12|396.68|394.28|396.84|394.44|396.52|394.12|0
1644352320000|2022-02-08 20:32:00|396.84|394.44|396.99|394.59|396.99|394.59|396.84|394.44|0
1644352330000|2022-02-08 20:32:10|397.15|394.75|396.84|394.44|397.15|394.75|396.84|394.44|0
1644352340000|2022-02-08 20:32:20|396.21|393.81|395.58|393.18|396.21|393.81|395.42|393.02|0
1644352350000|2022-02-08 20:32:30|395.89|393.49|395.58|393.18|395.89|393.49|395.42|393.02|0
1644352360000|2022-02-08 20:32:40|395.42|393.02|395.11|392.71|395.42|393.02|395.11|392.71|0
1644352370000|2022-02-08 20:32:50|395.42|393.02|395.27|392.87|395.42|393.02|395.27|392.87|0
1644352380000|2022-02-08 20:33:00|395.42|393.02|394.33|391.93|395.42|393.02|394.33|391.93|0
1644352390000|2022-02-08 20:33:10|394.17|391.77|394.33|391.93|394.48|392.08|394.17|391.77|0
1644352400000|2022-02-08 20:33:20|394.48|392.08|394.33|391.93|394.48|392.08|394.17|391.77|0
1644352410000|2022-02-08 20:33:30|394.48|392.08|394.48|392.08|394.64|392.24|394.48|392.08|0
1644352420000|2022-02-08 20:33:40|394.17|391.77|394.01|391.61|394.32|391.92|394.01|391.61|0
1644352430000|2022-02-08 20:33:50|393.86|391.46|394.01|391.61|394.17|391.77|393.85|391.45|0
1644352440000|2022-02-08 20:34:00|393.85|391.45|394.09|391.69|394.09|391.69|393.85|391.45|0
1644352450000|2022-02-08 20:34:10|394.17|391.77|392.92|390.52|394.17|391.77|392.92|390.52|0
1644352460000|2022-02-08 20:34:20|393.07|390.67|393.07|390.67|393.23|390.83|393.07|390.67|0
1644352470000|2022-02-08 20:34:30|392.92|390.52|392.6|390.2|392.92|390.52|392.29|389.89|0
1644352480000|2022-02-08 20:34:40|392.92|390.52|393.85|391.45|393.85|391.45|392.92|390.52|0
1644352490000|2022-02-08 20:34:50|394.48|392.08|393.39|390.99|394.48|392.08|393.39|390.99|0
1644352500000|2022-02-08 20:35:00|393.85|391.45|395.42|393.02|395.58|393.18|393.85|391.45|0
1644352510000|2022-02-08 20:35:10|394.79|392.39|395.11|392.71|395.11|392.71|394.79|392.39|0
1644352520000|2022-02-08 20:35:20|395.27|392.87|395.11|392.71|395.42|393.02|395.11|392.71|0
1644352530000|2022-02-08 20:35:30|395.27|392.87|393.94|391.54|395.27|392.87|393.94|391.54|0
1644352540000|2022-02-08 20:35:40|394.01|391.61|393.85|391.45|394.01|391.61|393.7|391.3|0
1644352550000|2022-02-08 20:35:50|394.01|391.61|394.09|391.69|394.32|391.92|394.01|391.61|0
1644352560000|2022-02-08 20:36:00|393.85|391.45|395.19|392.79|395.19|392.79|393.85|391.45|0
1644352570000|2022-02-08 20:36:10|394.64|392.24|394.64|392.24|394.79|392.39|394.64|392.24|0
1644352580000|2022-02-08 20:36:20|395.42|393.02|395.89|393.49|395.89|393.49|395.35|392.95|0
1644352590000|2022-02-08 20:36:30|395.74|393.34|395.26|392.86|395.74|393.34|395.26|392.86|0
1644352600000|2022-02-08 20:36:40|394.95|392.55|394.95|392.55|394.95|392.55|394.95|392.55|0
1644352610000|2022-02-08 20:36:50|395.11|392.71|395.03|392.63|395.11|392.71|394.88|392.48|0
1644352620000|2022-02-08 20:37:00|394.95|392.55|395.26|392.86|395.26|392.86|394.95|392.55|0
1644352630000|2022-02-08 20:37:10|394.95|392.55|394.79|392.39|394.95|392.55|394.79|392.39|0
1644352640000|2022-02-08 20:37:20|394.64|392.24|394.32|391.92|394.64|392.24|394.32|391.92|0
1644352650000|2022-02-08 20:37:30|394.25|391.85|394.01|391.61|394.25|391.85|394.01|391.61|0
1644352660000|2022-02-08 20:37:40|394.48|392.08|394.32|391.92|394.48|392.08|394.17|391.77|0
1644352670000|2022-02-08 20:37:50|394.48|392.08|394.79|392.39|395.11|392.71|394.48|392.08|0
1644352680000|2022-02-08 20:38:00|395.11|392.71|395.89|393.49|395.89|393.49|395.11|392.71|0
1644352690000|2022-02-08 20:38:10|395.74|393.34|396.05|393.65|396.05|393.65|395.58|393.18|0
1644352700000|2022-02-08 20:38:20|396.84|394.44|396.84|394.44|396.84|394.44|396.68|394.28|0
1644352710000|2022-02-08 20:38:30|396.68|394.28|397.31|394.91|397.31|394.91|396.68|394.28|0
1644352720000|2022-02-08 20:38:40|396.99|394.59|396.76|394.36|396.99|394.59|396.68|394.28|0
1644352730000|2022-02-08 20:38:50|396.52|394.12|396.84|394.44|396.84|394.44|396.52|394.12|0
1644352740000|2022-02-08 20:39:00|396.52|394.12|396.52|394.12|396.52|394.12|396.36|393.96|0
1644352750000|2022-02-08 20:39:10|396.13|393.73|395.89|393.49|396.13|393.73|395.89|393.49|0
1644352760000|2022-02-08 20:39:20|395.58|393.18|395.58|393.18|395.58|393.18|395.5|393.1|0
1644352770000|2022-02-08 20:39:30|395.66|393.26|395.73|393.33|395.89|393.49|395.66|393.26|0
1644352780000|2022-02-08 20:39:40|395.58|393.18|395.5|393.1|395.58|393.18|395.42|393.02|0
1644352790000|2022-02-08 20:39:50|395.73|393.33|395.26|392.86|395.73|393.33|395.11|392.71|0
1644352800000|2022-02-08 20:40:00|395.11|392.71|394.48|392.08|395.11|392.71|394.48|392.08|0
1644352810000|2022-02-08 20:40:10|394.32|391.92|393.85|391.45|394.32|391.92|393.85|391.45|0
1644352820000|2022-02-08 20:40:20|393.7|391.3|393.07|390.67|393.7|391.3|393.07|390.67|0
1644352830000|2022-02-08 20:40:30|392.91|390.51|392.76|390.36|392.91|390.51|392.76|390.36|0
1644352840000|2022-02-08 20:40:40|392.91|390.51|393.07|390.67|393.07|390.67|392.76|390.36|0
1644352850000|2022-02-08 20:40:50|392.91|390.51|392.91|390.51|392.91|390.51|392.6|390.2|0
1644352860000|2022-02-08 20:41:00|392.6|390.2|392.29|389.89|392.6|390.2|391.75|389.35|0
1644352870000|2022-02-08 20:41:10|392.13|389.73|391.82|389.42|392.13|389.73|391.82|389.42|0
1644352880000|2022-02-08 20:41:20|392.6|390.2|393.23|390.83|393.23|390.83|392.6|390.2|0
1644352890000|2022-02-08 20:41:30|393.54|391.14|393.85|391.45|394.01|391.61|393.54|391.14|0
1644352900000|2022-02-08 20:41:40|393.7|391.3|393.46|391.06|393.85|391.45|393.46|391.06|0
1644352910000|2022-02-08 20:41:50|393.38|390.98|393.54|391.14|393.54|391.14|393.31|390.91|0
1644352920000|2022-02-08 20:42:00|393.38|390.98|393.07|390.67|393.38|390.98|392.91|390.51|0
1644352930000|2022-02-08 20:42:10|392.91|390.51|392.91|390.51|392.91|390.51|392.91|390.51|0
1644352940000|2022-02-08 20:42:20|392.76|390.36|391.98|389.58|392.76|390.36|391.98|389.58|0
1644352950000|2022-02-08 20:42:30|392.13|389.73|392.91|390.51|392.91|390.51|392.13|389.73|0
1644352960000|2022-02-08 20:42:40|392.76|390.36|392.91|390.51|392.91|390.51|392.44|390.04|0
1644352970000|2022-02-08 20:42:50|393.07|390.67|392.44|390.04|393.07|390.67|392.44|390.04|0
1644352980000|2022-02-08 20:43:00|392.76|390.36|393.07|390.67|393.07|390.67|392.76|390.36|0
1644352990000|2022-02-08 20:43:10|392.91|390.51|392.6|390.2|393.07|390.67|392.6|390.2|0
1644353000000|2022-02-08 20:43:20|392.44|390.04|392.76|390.36|392.76|390.36|392.44|390.04|0
1644353010000|2022-02-08 20:43:30|392.6|390.2|392.13|389.73|392.6|390.2|391.98|389.58|0
1644353020000|2022-02-08 20:43:40|392.44|390.04|392.6|390.2|392.6|390.2|392.13|389.73|0
1644353030000|2022-02-08 20:43:50|392.52|390.12|392.91|390.51|392.91|390.51|392.52|390.12|0
1644353040000|2022-02-08 20:44:00|393.07|390.67|394.32|391.92|394.32|391.92|393.07|390.67|0
1644353050000|2022-02-08 20:44:10|394.16|391.76|394.48|392.08|394.48|392.08|394.16|391.76|0
1644353060000|2022-02-08 20:44:20|394.32|391.92|394.16|391.76|394.32|391.92|393.85|391.45|0
1644353070000|2022-02-08 20:44:30|394.32|391.92|394.48|392.08|394.48|392.08|394.16|391.76|0
1644353080000|2022-02-08 20:44:40|394.63|392.23|395.42|393.02|395.42|393.02|394.63|392.23|0
1644353090000|2022-02-08 20:44:50|395.26|392.86|395.42|393.02|395.42|393.02|395.26|392.86|0
1644353100000|2022-02-08 20:45:00|395.58|393.18|395.73|393.33|396.36|393.96|395.58|393.18|0
1644353110000|2022-02-08 20:45:10|395.58|393.18|396.68|394.28|396.68|394.28|395.58|393.18|0
1644353120000|2022-02-08 20:45:20|396.83|394.43|396.36|393.96|396.83|394.43|396.2|393.8|0
1644353130000|2022-02-08 20:45:30|396.52|394.12|397.62|395.22|397.62|395.22|396.52|394.12|0
1644353140000|2022-02-08 20:45:40|397.46|395.06|397.46|395.06|397.62|395.22|397.3|394.9|0
1644353150000|2022-02-08 20:45:50|397.15|394.75|397.15|394.75|397.3|394.9|397.15|394.75|0
1644353160000|2022-02-08 20:46:00|397.3|394.9|396.2|393.8|397.3|394.9|396.05|393.65|0
1644353170000|2022-02-08 20:46:10|396.36|393.96|395.89|393.49|396.36|393.96|395.89|393.49|0
1644353180000|2022-02-08 20:46:20|396.2|393.8|395.73|393.33|396.2|393.8|395.73|393.33|0
1644353190000|2022-02-08 20:46:30|395.58|393.18|395.42|393.02|395.58|393.18|395.42|393.02|0
1644353200000|2022-02-08 20:46:40|395.73|393.33|394.79|392.39|395.73|393.33|394.79|392.39|0
1644353210000|2022-02-08 20:46:50|394.95|392.55|394.95|392.55|395.1|392.7|394.95|392.55|0
1644353220000|2022-02-08 20:47:00|395.42|393.02|396.2|393.8|396.2|393.8|395.42|393.02|0
1644353230000|2022-02-08 20:47:10|396.36|393.96|396.2|393.8|396.36|393.96|395.73|393.33|0
1644353240000|2022-02-08 20:47:20|395.57|393.17|394.79|392.39|395.89|393.49|394.79|392.39|0
1644353250000|2022-02-08 20:47:30|394.95|392.55|395.26|392.86|395.26|392.86|394.95|392.55|0
1644353260000|2022-02-08 20:47:40|395.42|393.02|394.63|392.23|395.42|393.02|394.63|392.23|0
1644353270000|2022-02-08 20:47:50|394.32|391.92|394.32|391.92|394.32|391.92|394.32|391.92|0
1644353280000|2022-02-08 20:48:00|394.16|391.76|393.69|391.29|394.16|391.76|393.54|391.14|0
1644353290000|2022-02-08 20:48:10|393.85|391.45|393.54|391.14|394.01|391.61|393.54|391.14|0
1644353300000|2022-02-08 20:48:20|393.22|390.82|394.01|391.61|394.01|391.61|393.22|390.82|0
1644353310000|2022-02-08 20:48:30|394.63|392.23|394.79|392.39|394.95|392.55|394.63|392.23|0
1644353320000|2022-02-08 20:48:40|394.63|392.23|393.77|391.37|394.63|392.23|393.69|391.29|0
1644353330000|2022-02-08 20:48:50|393.54|391.14|393.38|390.98|393.85|391.45|393.38|390.98|0
1644353340000|2022-02-08 20:49:00|393.54|391.14|393.07|390.67|393.54|391.14|393.07|390.67|0
1644353350000|2022-02-08 20:49:10|392.6|390.2|393.07|390.67|393.38|390.98|392.6|390.2|0
1644353360000|2022-02-08 20:49:20|393.77|391.37|394.16|391.76|394.16|391.76|393.77|391.37|0
1644353370000|2022-02-08 20:49:30|394.95|392.55|395.34|392.94|395.34|392.94|394.63|392.23|0
1644353380000|2022-02-08 20:49:40|395.1|392.7|395.26|392.86|395.42|393.02|395.1|392.7|0
1644353390000|2022-02-08 20:49:50|395.1|392.7|394.32|391.92|395.1|392.7|394.32|391.92|0
1644353400000|2022-02-08 20:50:00|395.1|392.7|396.28|393.88|396.28|393.88|394.79|392.39|0
1644353410000|2022-02-08 20:50:10|395.73|393.33|396.67|394.27|396.67|394.27|395.42|393.02|0
1644353420000|2022-02-08 20:50:20|396.44|394.04|396.04|393.64|396.83|394.43|396.04|393.64|0
1644353430000|2022-02-08 20:50:30|396.2|393.8|395.57|393.17|396.2|393.8|395.42|393.02|0
1644353440000|2022-02-08 20:50:40|395.26|392.86|395.42|393.02|395.57|393.17|395.26|392.86|0
1644353450000|2022-02-08 20:50:50|395.57|393.17|395.42|393.02|395.73|393.33|395.26|392.86|0
1644353460000|2022-02-08 20:51:00|394.95|392.55|395.57|393.17|395.57|393.17|394.95|392.55|0
1644353470000|2022-02-08 20:51:10|395.89|393.49|395.73|393.33|395.89|393.49|395.26|392.86|0
1644353480000|2022-02-08 20:51:20|395.65|393.25|395.34|392.94|395.65|393.25|395.1|392.7|0
1644353490000|2022-02-08 20:51:30|395.73|393.33|396.04|393.64|396.04|393.64|395.73|393.33|0
1644353500000|2022-02-08 20:51:40|396.2|393.8|396.04|393.64|396.28|393.88|395.89|393.49|0
1644353510000|2022-02-08 20:51:50|396.2|393.8|395.89|393.49|396.2|393.8|395.89|393.49|0
1644353520000|2022-02-08 20:52:00|396.2|393.8|395.73|393.33|396.83|394.43|395.73|393.33|0
1644353530000|2022-02-08 20:52:10|395.26|392.86|395.18|392.78|395.26|392.86|395.1|392.7|0
1644353540000|2022-02-08 20:52:20|394.79|392.39|394.79|392.39|395.5|393.1|394.79|392.39|0
1644353550000|2022-02-08 20:52:30|394.87|392.47|394.79|392.39|394.95|392.55|394.79|392.39|0
1644353560000|2022-02-08 20:52:40|394.32|391.92|393.69|391.29|394.32|391.92|393.69|391.29|0
1644353570000|2022-02-08 20:52:50|393.85|391.45|394|391.6|394.16|391.76|393.85|391.45|0
1644353580000|2022-02-08 20:53:00|393.38|390.98|393.53|391.13|393.85|391.45|393.38|390.98|0
1644353590000|2022-02-08 20:53:10|393.85|391.45|393.07|390.67|393.85|391.45|393.07|390.67|0
1644353600000|2022-02-08 20:53:20|393.53|391.13|393.38|390.98|393.53|391.13|393.07|390.67|0
1644353610000|2022-02-08 20:53:30|393.07|390.67|392.28|389.88|393.07|390.67|392.28|389.88|0
1644353620000|2022-02-08 20:53:40|391.97|389.57|392.44|390.04|392.44|390.04|391.82|389.42|0
1644353630000|2022-02-08 20:53:50|392.6|390.2|392.44|390.04|392.75|390.35|392.44|390.04|0
1644353640000|2022-02-08 20:54:00|392.6|390.2|392.75|390.35|392.75|390.35|392.28|389.88|0
1644353650000|2022-02-08 20:54:10|392.91|390.51|393.07|390.67|393.07|390.67|392.75|390.35|0
1644353660000|2022-02-08 20:54:20|392.91|390.51|393.07|390.67|393.07|390.67|392.91|390.51|0
1644353670000|2022-02-08 20:54:30|393.46|391.06|393.69|391.29|393.69|391.29|393.46|391.06|0
1644353680000|2022-02-08 20:54:40|393.38|390.98|389.94|387.54|393.38|390.98|389.94|387.54|0
1644353690000|2022-02-08 20:54:50|389.71|387.31|389.01|386.61|389.71|387.31|388.86|386.46|0
1644353700000|2022-02-08 20:55:00|389.32|386.92|388.55|386.15|389.79|387.39|388.55|386.15|0
1644353710000|2022-02-08 20:55:10|388.39|385.99|387.15|384.75|388.39|385.99|387.15|384.75|0
1644353720000|2022-02-08 20:55:20|387.46|385.06|387.46|385.06|387.46|385.06|387.3|384.9|0
1644353730000|2022-02-08 20:55:30|387.3|384.9|387.15|384.75|387.3|384.9|387.15|384.75|0
1644353740000|2022-02-08 20:55:40|386.99|384.59|387.3|384.9|387.3|384.9|386.99|384.59|0
1644353750000|2022-02-08 20:55:50|387.77|385.37|387.46|385.06|387.77|385.37|387.46|385.06|0
1644353760000|2022-02-08 20:56:00|387.92|385.52|386.26|383.86|391.9|389.5|386.26|383.86|0
1644353770000|2022-02-08 20:56:10|386.41|384.01|386.1|383.7|386.41|384.01|386.1|383.7|0
1644353780000|2022-02-08 20:56:20|385.79|383.39|386.1|383.7|386.1|383.7|385.64|383.24|0
1644353790000|2022-02-08 20:56:30|386.73|384.33|387.66|385.26|387.66|385.26|386.73|384.33|0
1644353800000|2022-02-08 20:56:40|387.82|385.42|388.13|385.73|388.13|385.73|387.82|385.42|0
1644353810000|2022-02-08 20:56:50|388.28|385.88|388.28|385.88|388.59|386.19|388.28|385.88|0
1644353820000|2022-02-08 20:57:00|388.44|386.04|389.06|386.66|389.06|386.66|388.13|385.73|0
1644353830000|2022-02-08 20:57:10|389.22|386.82|389.06|386.66|389.22|386.82|389.06|386.66|0
1644353840000|2022-02-08 20:57:20|389.22|386.82|389.22|386.82|389.22|386.82|389.06|386.66|0
1644353850000|2022-02-08 20:57:30|388.91|386.51|388.59|386.19|388.91|386.51|388.59|386.19|0
1644353860000|2022-02-08 20:57:40|388.44|386.04|388.91|386.51|388.91|386.51|388.44|386.04|0
1644353870000|2022-02-08 20:57:50|388.99|386.59|388.59|386.19|388.99|386.59|388.59|386.19|0
1644353880000|2022-02-08 20:58:00|388.52|386.12|389.06|386.66|389.37|386.97|388.52|386.12|0
1644353890000|2022-02-08 20:58:10|389.37|386.97|390|387.6|390.16|387.76|389.37|386.97|0
1644353900000|2022-02-08 20:58:20|389.53|387.13|390.16|387.76|390.16|387.76|389.53|387.13|0
1644353910000|2022-02-08 20:58:30|390.78|388.38|390.78|388.38|390.78|388.38|390.78|388.38|0
1644353920000|2022-02-08 20:58:40|390.94|388.54|390.94|388.54|390.94|388.54|390.63|388.23|0
1644353930000|2022-02-08 20:58:50|390.78|388.38|392.04|389.64|392.04|389.64|390.78|388.38|0
1644353940000|2022-02-08 20:59:00|391.09|388.69|392.04|389.64|392.04|389.64|391.09|388.69|0
1644353950000|2022-02-08 20:59:10|391.56|389.16|391.72|389.32|392.04|389.64|391.41|389.01|0
1644353960000|2022-02-08 20:59:20|391.56|389.16|390.78|388.38|391.56|389.16|390.78|388.38|0
1644353970000|2022-02-08 20:59:30|390.94|388.54|393.12|390.72|393.12|390.72|390.94|388.54|0
1644353980000|2022-02-08 20:59:40|392.97|390.57|393.59|391.19|393.59|391.19|392.97|390.57|0
1644353990000|2022-02-08 20:59:50|393.75|391.35|393.91|391.51|393.91|391.51|393.28|390.88|0
1644354000000|2022-02-08 21:00:00|393.12|390.72|393.12|390.72|393.12|390.72|393.12|390.72|0
1644354010000|2022-02-08 21:00:10|393.44|391.04|393.59|391.19|393.75|391.35|393.44|391.04|0
1644354020000|2022-02-08 21:00:20|393.75|391.35|394.06|391.66|394.06|391.66|393.75|391.35|0
1644354030000|2022-02-08 21:00:30|393.91|391.51|394.06|391.66|394.06|391.66|393.59|391.19|0
1644354040000|2022-02-08 21:00:40|393.91|391.51|393.75|391.35|393.91|391.51|393.75|391.35|0
1644354050000|2022-02-08 21:00:50|393.59|391.19|393.43|391.03|393.59|391.19|393.43|391.03|0
1644354060000|2022-02-08 21:01:00|393.28|390.88|392.65|390.25|393.28|390.88|392.65|390.25|0
1644354070000|2022-02-08 21:01:10|392.81|390.41|392.65|390.25|392.81|390.41|392.65|390.25|0
1644354080000|2022-02-08 21:01:20|392.5|390.1|392.5|390.1|392.5|390.1|392.5|390.1|0
1644354090000|2022-02-08 21:01:30|392.26|389.86|392.18|389.78|392.26|389.86|392.03|389.63|0
1644354100000|2022-02-08 21:01:40|392.03|389.63|392.18|389.78|392.18|389.78|392.03|389.63|0
1644354110000|2022-02-08 21:01:50|392.03|389.63|391.4|389|392.03|389.63|391.4|389|0
1644354120000|2022-02-08 21:02:00|391.64|389.24|391.56|389.16|391.64|389.24|391.56|389.16|0
1644354130000|2022-02-08 21:02:10|391.4|389|391.71|389.31|391.71|389.31|391.4|389|0
1644354140000|2022-02-08 21:02:20|391.56|389.16|391.4|389|391.56|389.16|391.24|388.84|0
1644354150000|2022-02-08 21:02:30|391.56|389.16|391.71|389.31|391.71|389.31|391.56|389.16|0
1644354160000|2022-02-08 21:02:40|391.56|389.16|391.4|389|391.56|389.16|391.4|389|0
1644354170000|2022-02-08 21:02:50|390.93|388.53|390.93|388.53|391.09|388.69|390.93|388.53|0
1644354180000|2022-02-08 21:03:00|391.09|388.69|391.09|388.69|391.09|388.69|391.09|388.69|0
1644354190000|2022-02-08 21:03:10|390.78|388.38|390.78|388.38|390.78|388.38|390.78|388.38|0
1644354200000|2022-02-08 21:03:20|390.62|388.22|390.78|388.38|390.78|388.38|390.62|388.22|0
1644354210000|2022-02-08 21:03:30|390.93|388.53|390.62|388.22|391.01|388.61|390.62|388.22|0
1644354220000|2022-02-08 21:03:40|390.78|388.38|390.78|388.38|390.78|388.38|390.78|388.38|0
1644354240000|2022-02-08 21:04:00|390.46|388.06|391.01|388.61|391.01|388.61|390.46|388.06|0
1644354250000|2022-02-08 21:04:10|390.93|388.53|390.78|388.38|390.93|388.53|390.78|388.38|0
1644354260000|2022-02-08 21:04:20|390.62|388.22|390.62|388.22|390.62|388.22|390.62|388.22|0
1644354270000|2022-02-08 21:04:30|390.46|388.06|390.46|388.06|390.46|388.06|390.31|387.91|0
1644354280000|2022-02-08 21:04:40|390.62|388.22|390.93|388.53|390.93|388.53|390.62|388.22|0
1644354290000|2022-02-08 21:04:50|390.78|388.38|390.62|388.22|390.78|388.38|390.62|388.22|0
1644354300000|2022-02-08 21:05:00|390.46|388.06|390.15|387.75|390.62|388.22|390.15|387.75|0
1644354310000|2022-02-08 21:05:10|390|387.6|390|387.6|390|387.6|389.84|387.44|0
1644354320000|2022-02-08 21:05:20|389.84|387.44|390|387.6|390|387.6|389.84|387.44|0
1644354330000|2022-02-08 21:05:30|389.84|387.44|389.84|387.44|390|387.6|389.84|387.44|0
1644354340000|2022-02-08 21:05:40|390|387.6|390.31|387.91|390.31|387.91|390|387.6|0
1644354350000|2022-02-08 21:05:50|390.46|388.06|390.46|388.06|390.46|388.06|390.46|388.06|0
1644354360000|2022-02-08 21:06:00|390.31|387.91|390.46|388.06|390.46|388.06|390.15|387.75|0
1644354380000|2022-02-08 21:06:20|390.39|387.99|390.54|388.14|390.54|388.14|390.39|387.99|0
1644354390000|2022-02-08 21:06:30|390.46|388.06|390.46|388.06|390.46|388.06|390.46|388.06|0
1644354410000|2022-02-08 21:06:50|390.31|387.91|390|387.6|390.31|387.91|390|387.6|0
1644354420000|2022-02-08 21:07:00|389.84|387.44|389.68|387.28|389.84|387.44|389.68|387.28|0
1644354430000|2022-02-08 21:07:10|389.53|387.13|389.22|386.82|389.53|387.13|389.22|386.82|0
1644354450000|2022-02-08 21:07:30|389.06|386.66|388.91|386.51|389.06|386.66|388.91|386.51|0
1644354460000|2022-02-08 21:07:40|388.75|386.35|388.59|386.19|388.75|386.35|388.59|386.19|0
1644354470000|2022-02-08 21:07:50|388.75|386.35|388.44|386.04|388.75|386.35|388.44|386.04|0
1644354480000|2022-02-08 21:08:00|388.59|386.19|388.44|386.04|388.59|386.19|388.44|386.04|0
1644354490000|2022-02-08 21:08:10|388.28|385.88|388.28|385.88|388.28|385.88|388.28|385.88|0
1644354500000|2022-02-08 21:08:20|388.13|385.73|387.97|385.57|388.13|385.73|387.97|385.57|0
1644354510000|2022-02-08 21:08:30|387.82|385.42|387.82|385.42|387.97|385.57|387.82|385.42|0
1644354520000|2022-02-08 21:08:40|387.97|385.57|387.97|385.57|387.97|385.57|387.97|385.57|0
1644354530000|2022-02-08 21:08:50|388.13|385.73|388.59|386.19|388.75|386.35|388.13|385.73|0
1644354540000|2022-02-08 21:09:00|388.75|386.35|388.75|386.35|388.75|386.35|388.75|386.35|0
1644354550000|2022-02-08 21:09:10|388.9|386.5|389.06|386.66|389.06|386.66|388.75|386.35|0
1644354560000|2022-02-08 21:09:20|389.22|386.82|389.14|386.74|389.37|386.97|389.14|386.74|0
1644354570000|2022-02-08 21:09:30|389.06|386.66|389.22|386.82|389.22|386.82|388.9|386.5|0
1644354580000|2022-02-08 21:09:40|389.37|386.97|388.9|386.5|389.37|386.97|388.9|386.5|0
1644354590000|2022-02-08 21:09:50|388.59|386.19|388.75|386.35|388.75|386.35|388.59|386.19|0
1644354600000|2022-02-08 21:10:00|388.9|386.5|388.44|386.04|388.9|386.5|388.36|385.96|0
1644354610000|2022-02-08 21:10:10|388.59|386.19|388.44|386.04|388.59|386.19|388.28|385.88|0
1644354620000|2022-02-08 21:10:20|388.52|386.12|388.59|386.19|388.59|386.19|388.44|386.04|0
1644354630000|2022-02-08 21:10:30|388.52|386.12|388.75|386.35|388.75|386.35|388.44|386.04|0
1644354640000|2022-02-08 21:10:40|388.83|386.43|388.9|386.5|388.9|386.5|388.83|386.43|0
1644354650000|2022-02-08 21:10:50|389.06|386.66|388.9|386.5|389.06|386.66|388.9|386.5|0
1644354660000|2022-02-08 21:11:00|388.75|386.35|388.75|386.35|388.75|386.35|388.59|386.19|0
1644354670000|2022-02-08 21:11:10|388.83|386.43|388.83|386.43|388.83|386.43|388.83|386.43|0
1644354680000|2022-02-08 21:11:20|388.9|386.5|388.9|386.5|389.22|386.82|388.9|386.5|0
1644354690000|2022-02-08 21:11:30|388.59|386.19|388.9|386.5|388.9|386.5|388.59|386.19|0
1644354700000|2022-02-08 21:11:40|389.06|386.66|389.06|386.66|389.14|386.74|388.9|386.5|0
1644354710000|2022-02-08 21:11:50|389.22|386.82|389.3|386.9|389.3|386.9|389.22|386.82|0
1644354720000|2022-02-08 21:12:00|389.37|386.97|388.9|386.5|389.37|386.97|388.75|386.35|0
1644354730000|2022-02-08 21:12:10|389.06|386.66|389.21|386.81|389.21|386.81|389.06|386.66|0
1644354740000|2022-02-08 21:12:20|389.37|386.97|389.37|386.97|389.37|386.97|389.37|386.97|0
1644354780000|2022-02-08 21:13:00|389.84|387.44|389.68|387.28|389.84|387.44|389.61|387.21|0
1644354790000|2022-02-08 21:13:10|389.99|387.59|389.99|387.59|389.99|387.59|389.84|387.44|0
1644354800000|2022-02-08 21:13:20|389.68|387.28|389.99|387.59|389.99|387.59|389.68|387.28|0
1644354820000|2022-02-08 21:13:40|390.15|387.75|389.84|387.44|390.15|387.75|389.84|387.44|0
1644354830000|2022-02-08 21:13:50|389.92|387.52|390.15|387.75|390.15|387.75|389.92|387.52|0
1644354840000|2022-02-08 21:14:00|389.99|387.59|389.84|387.44|389.99|387.59|389.84|387.44|0
1644354850000|2022-02-08 21:14:10|389.68|387.28|389.68|387.28|389.68|387.28|389.37|386.97|0
1644354860000|2022-02-08 21:14:20|389.84|387.44|390.46|388.06|390.46|388.06|389.84|387.44|0
1644354870000|2022-02-08 21:14:30|390.62|388.22|390.77|388.37|390.77|388.37|390.46|388.06|0
1644354880000|2022-02-08 21:14:40|390.93|388.53|391.08|388.68|391.08|388.68|390.93|388.53|0
1644354890000|2022-02-08 21:14:50|390.93|388.53|391.08|388.68|391.08|388.68|390.77|388.37|0
1644354910000|2022-02-08 21:15:10|391.44|388.64|391.6|388.8|391.6|388.8|391.44|388.64|0
1644354920000|2022-02-08 21:15:20|391.44|388.64|390.82|388.02|391.44|388.64|390.82|388.02|0
1644354930000|2022-02-08 21:15:30|390.97|388.17|391.05|388.25|391.05|388.25|390.97|388.17|0
1644354940000|2022-02-08 21:15:40|391.13|388.33|390.82|388.02|391.13|388.33|390.82|388.02|0
1644354950000|2022-02-08 21:15:50|390.74|387.94|390.35|387.55|390.82|388.02|390.35|387.55|0
1644354960000|2022-02-08 21:16:00|390.5|387.7|390.66|387.86|390.66|387.86|390.5|387.7|0
1644354970000|2022-02-08 21:16:10|390.5|387.7|390.5|387.7|390.5|387.7|390.5|387.7|0
1644354980000|2022-02-08 21:16:20|390.35|387.55|390.35|387.55|390.35|387.55|390.35|387.55|0
1644354990000|2022-02-08 21:16:30|390.19|387.39|390.27|387.47|390.35|387.55|390.19|387.39|0
1644355000000|2022-02-08 21:16:40|390.19|387.39|390.35|387.55|390.35|387.55|390.19|387.39|0
1644355010000|2022-02-08 21:16:50|390.19|387.39|390.19|387.39|390.19|387.39|390.19|387.39|0
1644355020000|2022-02-08 21:17:00|390.35|387.55|390.35|387.55|390.35|387.55|390.35|387.55|0
1644355040000|2022-02-08 21:17:20|390.5|387.7|390.66|387.86|390.66|387.86|390.5|387.7|0
1644355050000|2022-02-08 21:17:30|390.74|387.94|390.74|387.94|390.74|387.94|390.74|387.94|0
1644355060000|2022-02-08 21:17:40|390.82|388.02|390.82|388.02|390.82|388.02|390.82|388.02|0
1644355070000|2022-02-08 21:17:50|390.81|388.01|390.66|387.86|390.81|388.01|390.66|387.86|0
1644355080000|2022-02-08 21:18:00|390.58|387.78|390.58|387.78|390.58|387.78|390.58|387.78|0
1644355090000|2022-02-08 21:18:10|390.66|387.86|390.35|387.55|390.66|387.86|390.35|387.55|0
1644355100000|2022-02-08 21:18:20|390.5|387.7|390.66|387.86|390.66|387.86|390.5|387.7|0
1644355110000|2022-02-08 21:18:30|390.74|387.94|390.35|387.55|390.81|388.01|390.35|387.55|0
1644355120000|2022-02-08 21:18:40|390.19|387.39|390.04|387.24|390.19|387.39|390.04|387.24|0
1644355130000|2022-02-08 21:18:50|389.88|387.08|389.88|387.08|389.88|387.08|389.88|387.08|0
1644355140000|2022-02-08 21:19:00|389.72|386.92|389.72|386.92|389.72|386.92|389.57|386.77|0
1644355160000|2022-02-08 21:19:20|389.88|387.08|390.04|387.24|390.04|387.24|389.8|387|0
1644355170000|2022-02-08 21:19:30|389.88|387.08|390.04|387.24|390.04|387.24|389.88|387.08|0
1644355180000|2022-02-08 21:19:40|390.19|387.39|390.12|387.32|390.19|387.39|390.12|387.32|0
1644355190000|2022-02-08 21:19:50|390.19|387.39|390.19|387.39|390.19|387.39|390.12|387.32|0
1644355200000|2022-02-08 21:20:00|390.03|387.23|390.19|387.39|390.19|387.39|390.03|387.23|0
1644355210000|2022-02-08 21:20:10|390.03|387.23|390.03|387.23|390.03|387.23|390.03|387.23|0
1644355220000|2022-02-08 21:20:20|389.88|387.08|389.88|387.08|389.88|387.08|389.88|387.08|0
1644355230000|2022-02-08 21:20:30|390.03|387.23|390.19|387.39|390.19|387.39|390.03|387.23|0
1644355240000|2022-02-08 21:20:40|390.12|387.32|390.03|387.23|390.19|387.39|390.03|387.23|0
1644355250000|2022-02-08 21:20:50|389.88|387.08|389.88|387.08|389.88|387.08|389.88|387.08|0
1644355260000|2022-02-08 21:21:00|389.8|387|390.03|387.23|390.03|387.23|389.8|387|0
1644355270000|2022-02-08 21:21:10|389.88|387.08|390.19|387.39|390.19|387.39|389.72|386.92|0
1644355280000|2022-02-08 21:21:20|390.35|387.55|390.35|387.55|390.35|387.55|390.35|387.55|0
1644355290000|2022-02-08 21:21:30|390.19|387.39|390.35|387.55|390.35|387.55|390.19|387.39|0
1644355300000|2022-02-08 21:21:40|390.19|387.39|390.35|387.55|390.35|387.55|390.19|387.39|0
1644355310000|2022-02-08 21:21:50|390.19|387.39|390.19|387.39|390.19|387.39|390.19|387.39|0
1644355320000|2022-02-08 21:22:00|390.03|387.23|390.03|387.23|390.03|387.23|390.03|387.23|0
1644355330000|2022-02-08 21:22:10|389.88|387.08|390.03|387.23|390.03|387.23|389.88|387.08|0
1644355340000|2022-02-08 21:22:20|389.96|387.16|390.03|387.23|390.03|387.23|389.96|387.16|0
1644355350000|2022-02-08 21:22:30|389.88|387.08|390.03|387.23|390.03|387.23|389.88|387.08|0
1644355360000|2022-02-08 21:22:40|390.19|387.39|390.19|387.39|390.19|387.39|390.19|387.39|0
1644355370000|2022-02-08 21:22:50|390.27|387.47|390.35|387.55|390.35|387.55|390.27|387.47|0
1644355440000|2022-02-08 21:24:00|390.34|387.54|390.34|387.54|390.34|387.54|390.34|387.54|0
1644355460000|2022-02-08 21:24:20|390.19|387.39|390.19|387.39|390.19|387.39|390.19|387.39|0
1644355540000|2022-02-08 21:25:40|390.03|387.23|390.03|387.23|390.03|387.23|390.03|387.23|0
1644355560000|2022-02-08 21:26:00|390.19|387.39|390.19|387.39|390.19|387.39|390.19|387.39|0
1644355570000|2022-02-08 21:26:10|390.11|387.31|390.11|387.31|390.11|387.31|390.11|387.31|0
1644355580000|2022-02-08 21:26:20|390.03|387.23|390.03|387.23|390.03|387.23|390.03|387.23|0
1644355600000|2022-02-08 21:26:40|390.19|387.39|390.19|387.39|390.19|387.39|390.11|387.31|0
1644355640000|2022-02-08 21:27:20|390.03|387.23|390.03|387.23|390.03|387.23|390.03|387.23|0
1644355670000|2022-02-08 21:27:50|390.19|387.39|390.19|387.39|390.19|387.39|390.19|387.39|0
1644355680000|2022-02-08 21:28:00|390.34|387.54|390.34|387.54|390.34|387.54|390.34|387.54|0
1644355700000|2022-02-08 21:28:20|390.19|387.39|390.19|387.39|390.19|387.39|390.19|387.39|0
1644355720000|2022-02-08 21:28:40|390.27|387.47|390.19|387.39|390.27|387.47|390.19|387.39|0
1644355740000|2022-02-08 21:29:00|390.03|387.23|390.03|387.23|390.03|387.23|390.03|387.23|0
1644355780000|2022-02-08 21:29:40|389.96|387.16|389.96|387.16|389.96|387.16|389.96|387.16|0
1644355790000|2022-02-08 21:29:50|389.88|387.08|390.03|387.23|390.03|387.23|389.88|387.08|0
1644355800000|2022-02-08 21:30:00|390.11|387.31|390.03|387.23|390.11|387.31|389.88|387.08|0
1644355840000|2022-02-08 21:30:40|390.19|387.39|390.19|387.39|390.19|387.39|390.19|387.39|0
1644355870000|2022-02-08 21:31:10|389.88|387.08|389.87|387.07|389.88|387.08|389.87|387.07|0
1644355880000|2022-02-08 21:31:20|389.72|386.92|389.72|386.92|389.72|386.92|389.56|386.76|0
1644355890000|2022-02-08 21:31:30|389.56|386.76|389.72|386.92|389.72|386.92|389.56|386.76|0
1644355900000|2022-02-08 21:31:40|389.87|387.07|390.03|387.23|390.03|387.23|389.72|386.92|0
1644355920000|2022-02-08 21:32:00|390.19|387.39|390.19|387.39|390.19|387.39|390.19|387.39|0
1644355930000|2022-02-08 21:32:10|390.34|387.54|390.19|387.39|390.34|387.54|390.19|387.39|0
1644355940000|2022-02-08 21:32:20|390.27|387.47|390.34|387.54|390.34|387.54|390.27|387.47|0
1644355960000|2022-02-08 21:32:40|390.19|387.39|390.19|387.39|390.19|387.39|390.19|387.39|0
1644355980000|2022-02-08 21:33:00|390.27|387.47|390.27|387.47|390.27|387.47|390.27|387.47|0
1644355990000|2022-02-08 21:33:10|390.34|387.54|390.03|387.23|390.34|387.54|390.03|387.23|0
1644356010000|2022-02-08 21:33:30|389.96|387.16|390.03|387.23|390.03|387.23|389.87|387.07|0
1644356020000|2022-02-08 21:33:40|389.56|386.76|389.56|386.76|389.56|386.76|389.56|386.76|0
1644356030000|2022-02-08 21:33:50|389.72|386.92|389.72|386.92|389.72|386.92|389.72|386.92|0
1644356040000|2022-02-08 21:34:00|389.87|387.07|389.87|387.07|389.87|387.07|389.87|387.07|0
1644364800000|2022-02-09 00:00:00|385.47|382.67|385.63|382.83|385.63|382.83|385.47|382.67|0
1644364810000|2022-02-09 00:00:10|385.71|382.91|385.56|382.76|385.71|382.91|385.56|382.76|0
1644364820000|2022-02-09 00:00:20|385.47|382.67|385.63|382.83|385.63|382.83|385.47|382.67|0
1644364830000|2022-02-09 00:00:30|385.94|383.14|385.86|383.06|385.94|383.14|385.86|383.06|0
1644364840000|2022-02-09 00:00:40|385.63|382.83|385.63|382.83|385.63|382.83|385.63|382.83|0
1644364850000|2022-02-09 00:00:50|385.55|382.75|385.55|382.75|385.55|382.75|385.55|382.75|0
1644364860000|2022-02-09 00:01:00|385.63|382.83|385.63|382.83|385.63|382.83|385.63|382.83|0
1644364870000|2022-02-09 00:01:10|385.47|382.67|385.63|382.83|385.63|382.83|385.32|382.52|0
1644364880000|2022-02-09 00:01:20|385.47|382.67|385.47|382.67|385.47|382.67|385.47|382.67|0
1644364890000|2022-02-09 00:01:30|385.63|382.83|385.63|382.83|385.63|382.83|385.47|382.67|0
1644364900000|2022-02-09 00:01:40|385.78|382.98|386.09|383.29|386.09|383.29|385.78|382.98|0
1644364910000|2022-02-09 00:01:50|386.02|383.22|386.4|383.6|386.4|383.6|386.02|383.22|0
1644364920000|2022-02-09 00:02:00|386.56|383.76|386.56|383.76|386.56|383.76|386.56|383.76|0
1644364950000|2022-02-09 00:02:30|386.71|383.91|386.71|383.91|386.71|383.91|386.71|383.91|0
1644364970000|2022-02-09 00:02:50|386.64|383.84|386.48|383.68|386.64|383.84|386.48|383.68|0
1644364980000|2022-02-09 00:03:00|386.87|384.07|387.02|384.22|387.02|384.22|386.87|384.07|0
1644364990000|2022-02-09 00:03:10|386.95|384.15|386.95|384.15|386.95|384.15|386.95|384.15|0
1644365000000|2022-02-09 00:03:20|386.87|384.07|386.87|384.07|386.87|384.07|386.87|384.07|0
1644365010000|2022-02-09 00:03:30|386.71|383.91|386.87|384.07|386.87|384.07|386.71|383.91|0
1644365020000|2022-02-09 00:03:40|386.71|383.91|386.71|383.91|386.71|383.91|386.71|383.91|0
1644365030000|2022-02-09 00:03:50|386.87|384.07|386.87|384.07|386.87|384.07|386.87|384.07|0
1644365040000|2022-02-09 00:04:00|386.71|383.91|386.87|384.07|386.87|384.07|386.71|383.91|0
1644365050000|2022-02-09 00:04:10|387.02|384.22|386.87|384.07|387.02|384.22|386.87|384.07|0
1644365060000|2022-02-09 00:04:20|386.71|383.91|386.71|383.91|386.87|384.07|386.71|383.91|0
1644365070000|2022-02-09 00:04:30|386.25|383.45|386.25|383.45|386.33|383.53|386.25|383.45|0
1644365080000|2022-02-09 00:04:40|386.09|383.29|386.09|383.29|386.09|383.29|386.09|383.29|0
1644365090000|2022-02-09 00:04:50|385.94|383.14|385.94|383.14|385.94|383.14|385.94|383.14|0
1644365100000|2022-02-09 00:05:00|385.78|382.98|385.32|382.52|385.78|382.98|385.32|382.52|0
1644365110000|2022-02-09 00:05:10|385.47|382.67|385.63|382.83|385.63|382.83|385.47|382.67|0
1644365120000|2022-02-09 00:05:20|385.47|382.67|385.32|382.52|385.47|382.67|385.32|382.52|0
1644365130000|2022-02-09 00:05:30|385.16|382.36|384.7|381.9|385.16|382.36|384.7|381.9|0
1644365140000|2022-02-09 00:05:40|384.85|382.05|385.01|382.21|385.01|382.21|384.85|382.05|0
1644365150000|2022-02-09 00:05:50|384.85|382.05|384.85|382.05|384.85|382.05|384.85|382.05|0
1644365160000|2022-02-09 00:06:00|384.93|382.13|384.85|382.05|385.01|382.21|384.85|382.05|0
1644365170000|2022-02-09 00:06:10|384.7|381.9|384.85|382.05|384.85|382.05|384.7|381.9|0
1644365180000|2022-02-09 00:06:20|384.93|382.13|384.93|382.13|384.93|382.13|384.93|382.13|0
1644365190000|2022-02-09 00:06:30|385.01|382.21|384.85|382.05|385.01|382.21|384.85|382.05|0
1644365200000|2022-02-09 00:06:40|385.16|382.36|385.16|382.36|385.16|382.36|385.16|382.36|0
1644365220000|2022-02-09 00:07:00|385.32|382.52|385.32|382.52|385.32|382.52|385.32|382.52|0
1644365230000|2022-02-09 00:07:10|385.16|382.36|385.24|382.44|385.24|382.44|385.16|382.36|0
1644365240000|2022-02-09 00:07:20|385.32|382.52|385.16|382.36|385.32|382.52|385.16|382.36|0
1644365250000|2022-02-09 00:07:30|385.32|382.52|385.47|382.67|385.47|382.67|385.32|382.52|0
1644365260000|2022-02-09 00:07:40|385.4|382.6|385.16|382.36|385.4|382.6|385.16|382.36|0
1644365280000|2022-02-09 00:08:00|385.32|382.52|385.09|382.29|385.32|382.52|385.09|382.29|0
1644365290000|2022-02-09 00:08:10|385.16|382.36|385.09|382.29|385.16|382.36|385.09|382.29|0
1644365300000|2022-02-09 00:08:20|385.16|382.36|385.01|382.21|385.16|382.36|385.01|382.21|0
1644365330000|2022-02-09 00:08:50|384.85|382.05|384.85|382.05|384.85|382.05|384.85|382.05|0
1644365350000|2022-02-09 00:09:10|384.7|381.9|384.85|382.05|384.85|382.05|384.7|381.9|0
1644365360000|2022-02-09 00:09:20|384.93|382.13|384.85|382.05|384.93|382.13|384.85|382.05|0
1644365380000|2022-02-09 00:09:40|385.01|382.21|385.16|382.36|385.16|382.36|385.01|382.21|0
1644365390000|2022-02-09 00:09:50|385.32|382.52|385.32|382.52|385.32|382.52|385.32|382.52|0
1644365400000|2022-02-09 00:10:00|385.16|382.36|385.16|382.36|385.16|382.36|385.16|382.36|0
1644365410000|2022-02-09 00:10:10|385.32|382.52|385.32|382.52|385.32|382.52|385.32|382.52|0
1644365420000|2022-02-09 00:10:20|385.4|382.6|385.47|382.67|385.47|382.67|385.4|382.6|0
1644365430000|2022-02-09 00:10:30|385.55|382.75|385.63|382.83|385.63|382.83|385.47|382.67|0
1644365440000|2022-02-09 00:10:40|385.78|382.98|385.78|382.98|385.78|382.98|385.78|382.98|0
1644365450000|2022-02-09 00:10:50|385.93|383.13|385.93|383.13|385.93|383.13|385.93|383.13|0
1644365460000|2022-02-09 00:11:00|385.78|382.98|385.78|382.98|385.78|382.98|385.78|382.98|0
1644365470000|2022-02-09 00:11:10|385.63|382.83|385.63|382.83|385.63|382.83|385.63|382.83|0
1644365480000|2022-02-09 00:11:20|385.78|382.98|385.78|382.98|385.78|382.98|385.78|382.98|0
1644365490000|2022-02-09 00:11:30|385.93|383.13|385.93|383.13|385.93|383.13|385.93|383.13|0
1644365510000|2022-02-09 00:11:50|386.01|383.21|385.93|383.13|386.01|383.21|385.93|383.13|0
1644365520000|2022-02-09 00:12:00|385.86|383.06|385.93|383.13|385.93|383.13|385.86|383.06|0
1644365540000|2022-02-09 00:12:20|386.09|383.29|386.09|383.29|386.09|383.29|386.09|383.29|0
1644365550000|2022-02-09 00:12:30|385.93|383.13|385.93|383.13|385.93|383.13|385.93|383.13|0
1644365560000|2022-02-09 00:12:40|386.01|383.21|386.24|383.44|386.24|383.44|386.01|383.21|0
1644365570000|2022-02-09 00:12:50|386.4|383.6|386.4|383.6|386.4|383.6|386.4|383.6|0
1644365580000|2022-02-09 00:13:00|386.24|383.44|386.24|383.44|386.24|383.44|386.24|383.44|0
1644365590000|2022-02-09 00:13:10|386.4|383.6|386.55|383.75|386.55|383.75|386.4|383.6|0
1644365610000|2022-02-09 00:13:30|386.4|383.6|386.4|383.6|386.4|383.6|386.4|383.6|0
1644365630000|2022-02-09 00:13:50|386.24|383.44|386.4|383.6|386.4|383.6|386.24|383.44|0
1644365640000|2022-02-09 00:14:00|386.24|383.44|386.24|383.44|386.24|383.44|386.24|383.44|0
1644365660000|2022-02-09 00:14:20|386.09|383.29|386.09|383.29|386.24|383.44|386.09|383.29|0
1644365670000|2022-02-09 00:14:30|386.17|383.37|386.09|383.29|386.17|383.37|386.09|383.29|0
1644365680000|2022-02-09 00:14:40|386.24|383.44|386.24|383.44|386.24|383.44|386.09|383.29|0
1644365700000|2022-02-09 00:15:00|386.4|383.6|386.55|383.75|386.55|383.75|386.4|383.6|0
1644365710000|2022-02-09 00:15:10|386.48|383.68|386.4|383.6|386.48|383.68|386.4|383.6|0
1644365720000|2022-02-09 00:15:20|386.48|383.68|386.71|383.91|386.71|383.91|386.48|383.68|0
1644365730000|2022-02-09 00:15:30|386.55|383.75|386.55|383.75|386.55|383.75|386.55|383.75|0
1644365750000|2022-02-09 00:15:50|386.48|383.68|386.24|383.44|386.48|383.68|386.24|383.44|0
1644365760000|2022-02-09 00:16:00|386.4|383.6|386.48|383.68|386.48|383.68|386.4|383.6|0
1644365770000|2022-02-09 00:16:10|386.55|383.75|386.55|383.75|386.63|383.83|386.55|383.75|0
1644365780000|2022-02-09 00:16:20|386.71|383.91|386.55|383.75|386.86|384.06|386.55|383.75|0
1644365790000|2022-02-09 00:16:30|386.63|383.83|386.71|383.91|386.71|383.91|386.63|383.83|0
1644365810000|2022-02-09 00:16:50|386.86|384.06|386.71|383.91|386.86|384.06|386.71|383.91|0
1644365820000|2022-02-09 00:17:00|386.79|383.99|386.79|383.99|386.86|384.06|386.71|383.91|0
1644365830000|2022-02-09 00:17:10|386.86|384.06|386.86|384.06|386.86|384.06|386.86|384.06|0
1644365840000|2022-02-09 00:17:20|387.02|384.22|387.1|384.3|387.1|384.3|387.02|384.22|0
1644365850000|2022-02-09 00:17:30|387.02|384.22|386.86|384.06|387.02|384.22|386.86|384.06|0
1644365860000|2022-02-09 00:17:40|387.02|384.22|387.02|384.22|387.02|384.22|387.02|384.22|0
1644365870000|2022-02-09 00:17:50|387.1|384.3|387.02|384.22|387.1|384.3|387.02|384.22|0
1644365880000|2022-02-09 00:18:00|386.86|384.06|386.71|383.91|386.86|384.06|386.71|383.91|0
1644365910000|2022-02-09 00:18:30|386.79|383.99|386.71|383.91|386.79|383.99|386.71|383.91|0
1644365920000|2022-02-09 00:18:40|386.79|383.99|386.71|383.91|386.79|383.99|386.71|383.91|0
1644365930000|2022-02-09 00:18:50|386.86|384.06|386.55|383.75|386.86|384.06|386.55|383.75|0
1644365940000|2022-02-09 00:19:00|386.71|383.91|386.55|383.75|386.71|383.91|386.55|383.75|0
1644365950000|2022-02-09 00:19:10|386.63|383.83|386.55|383.75|386.63|383.83|386.55|383.75|0
1644365960000|2022-02-09 00:19:20|386.4|383.6|386.86|384.06|386.86|384.06|386.4|383.6|0
1644365970000|2022-02-09 00:19:30|386.94|384.14|387.02|384.22|387.02|384.22|386.86|384.06|0
1644365980000|2022-02-09 00:19:40|386.94|384.14|387.02|384.22|387.02|384.22|386.94|384.14|0
1644365990000|2022-02-09 00:19:50|386.94|384.14|386.94|384.14|386.94|384.14|386.86|384.06|0
1644366000000|2022-02-09 00:20:00|386.86|384.06|387.02|384.22|387.02|384.22|386.86|384.06|0
1644366020000|2022-02-09 00:20:20|387.1|384.3|387.17|384.37|387.17|384.37|387.1|384.3|0
1644366030000|2022-02-09 00:20:30|387.02|384.22|387.02|384.22|387.02|384.22|386.86|384.06|0
1644366040000|2022-02-09 00:20:40|386.86|384.06|386.86|384.06|386.86|384.06|386.86|384.06|0
1644366050000|2022-02-09 00:20:50|387.02|384.22|386.86|384.06|387.02|384.22|386.86|384.06|0
1644366060000|2022-02-09 00:21:00|386.79|383.99|386.86|384.06|386.86|384.06|386.71|383.91|0
1644366070000|2022-02-09 00:21:10|386.94|384.14|386.86|384.06|386.94|384.14|386.86|384.06|0
1644366090000|2022-02-09 00:21:30|386.71|383.91|386.71|383.91|386.71|383.91|386.71|383.91|0
1644366110000|2022-02-09 00:21:50|386.63|383.83|386.55|383.75|386.63|383.83|386.55|383.75|0
1644366130000|2022-02-09 00:22:10|386.63|383.83|386.7|383.9|386.79|383.99|386.63|383.83|0
1644366150000|2022-02-09 00:22:30|386.86|384.06|386.79|383.99|386.86|384.06|386.79|383.99|0
1644366160000|2022-02-09 00:22:40|386.86|384.06|387.48|384.68|387.48|384.68|386.86|384.06|0
1644366170000|2022-02-09 00:22:50|387.64|384.84|387.48|384.68|387.64|384.84|387.32|384.52|0
1644366180000|2022-02-09 00:23:00|387.32|384.52|387.41|384.61|387.48|384.68|387.32|384.52|0
1644366190000|2022-02-09 00:23:10|387.48|384.68|387.64|384.84|387.64|384.84|387.48|384.68|0
1644366200000|2022-02-09 00:23:20|387.79|384.99|387.79|384.99|387.87|385.07|387.79|384.99|0
1644366210000|2022-02-09 00:23:30|387.87|385.07|387.95|385.15|387.95|385.15|387.87|385.07|0
1644366220000|2022-02-09 00:23:40|388.1|385.3|387.95|385.15|388.1|385.3|387.95|385.15|0
1644366230000|2022-02-09 00:23:50|388.03|385.23|387.95|385.15|388.03|385.23|387.95|385.15|0
1644366240000|2022-02-09 00:24:00|388.26|385.46|388.26|385.46|388.26|385.46|388.26|385.46|0
1644366250000|2022-02-09 00:24:10|388.34|385.54|388.41|385.61|388.41|385.61|388.34|385.54|0
1644366260000|2022-02-09 00:24:20|388.34|385.54|388.26|385.46|388.34|385.54|388.26|385.46|0
1644366270000|2022-02-09 00:24:30|388.41|385.61|388.57|385.77|388.57|385.77|388.41|385.61|0
1644366280000|2022-02-09 00:24:40|388.41|385.61|388.41|385.61|388.41|385.61|388.41|385.61|0
1644366290000|2022-02-09 00:24:50|388.26|385.46|388.26|385.46|388.26|385.46|388.26|385.46|0
1644366300000|2022-02-09 00:25:00|388.1|385.3|388.1|385.3|388.1|385.3|388.1|385.3|0
1644366310000|2022-02-09 00:25:10|388.26|385.46|388.18|385.38|388.26|385.46|388.18|385.38|0
1644366320000|2022-02-09 00:25:20|388.26|385.46|388.26|385.46|388.26|385.46|388.26|385.46|0
1644366330000|2022-02-09 00:25:30|388.34|385.54|388.26|385.46|388.34|385.54|388.26|385.46|0
1644366340000|2022-02-09 00:25:40|388.1|385.3|388.1|385.3|388.1|385.3|388.1|385.3|0
1644366360000|2022-02-09 00:26:00|387.94|385.14|387.94|385.14|387.94|385.14|387.94|385.14|0
1644366370000|2022-02-09 00:26:10|387.79|384.99|387.94|385.14|387.94|385.14|387.79|384.99|0
1644366390000|2022-02-09 00:26:30|387.87|385.07|387.87|385.07|387.87|385.07|387.87|385.07|0
1644366400000|2022-02-09 00:26:40|387.79|384.99|387.79|384.99|387.79|384.99|387.79|384.99|0
1644366410000|2022-02-09 00:26:50|387.87|385.07|387.94|385.14|387.94|385.14|387.87|385.07|0
1644366420000|2022-02-09 00:27:00|387.79|384.99|387.79|384.99|387.79|384.99|387.79|384.99|0
1644366430000|2022-02-09 00:27:10|387.87|385.07|387.94|385.14|387.94|385.14|387.87|385.07|0
1644366470000|2022-02-09 00:27:50|388.02|385.22|388.1|385.3|388.1|385.3|388.02|385.22|0
1644366480000|2022-02-09 00:28:00|388.18|385.38|388.25|385.45|388.25|385.45|388.1|385.3|0
1644366510000|2022-02-09 00:28:30|388.34|385.54|388.25|385.45|388.34|385.54|388.25|385.45|0
1644366520000|2022-02-09 00:28:40|388.18|385.38|388.18|385.38|388.18|385.38|388.18|385.38|0
1644366530000|2022-02-09 00:28:50|388.25|385.45|388.25|385.45|388.25|385.45|388.25|385.45|0
1644366540000|2022-02-09 00:29:00|388.41|385.61|388.56|385.76|388.56|385.76|388.41|385.61|0
1644366560000|2022-02-09 00:29:20|388.72|385.92|388.72|385.92|388.72|385.92|388.72|385.92|0
1644366570000|2022-02-09 00:29:30|388.56|385.76|388.56|385.76|388.65|385.85|388.56|385.76|0
1644366590000|2022-02-09 00:29:50|388.72|385.92|388.72|385.92|388.72|385.92|388.65|385.85|0
1644366600000|2022-02-09 00:30:00|388.88|386.08|389.03|386.23|389.03|386.23|388.88|386.08|0
1644366610000|2022-02-09 00:30:10|389.19|386.39|389.03|386.23|389.19|386.39|389.03|386.23|0
1644366620000|2022-02-09 00:30:20|389.11|386.31|389.34|386.54|389.34|386.54|389.11|386.31|0
1644366630000|2022-02-09 00:30:30|389.5|386.7|389.5|386.7|389.5|386.7|389.5|386.7|0
1644366640000|2022-02-09 00:30:40|389.81|387.01|389.34|386.54|389.81|387.01|389.34|386.54|0
1644366650000|2022-02-09 00:30:50|389.27|386.47|389.42|386.62|389.42|386.62|389.27|386.47|0
1644366660000|2022-02-09 00:31:00|389.34|386.54|389.34|386.54|389.5|386.7|389.34|386.54|0
1644366670000|2022-02-09 00:31:10|389.5|386.7|389.34|386.54|389.5|386.7|389.34|386.54|0
1644366680000|2022-02-09 00:31:20|389.5|386.7|389.5|386.7|389.5|386.7|389.5|386.7|0
1644366690000|2022-02-09 00:31:30|389.42|386.62|389.34|386.54|389.5|386.7|389.34|386.54|0
1644366700000|2022-02-09 00:31:40|389.19|386.39|389.19|386.39|389.19|386.39|389.19|386.39|0
1644366720000|2022-02-09 00:32:00|389.03|386.23|388.87|386.07|389.03|386.23|388.87|386.07|0
1644366730000|2022-02-09 00:32:10|388.8|386|388.87|386.07|388.87|386.07|388.72|385.92|0
1644366740000|2022-02-09 00:32:20|388.8|386|388.87|386.07|388.87|386.07|388.8|386|0
1644366750000|2022-02-09 00:32:30|388.8|386|388.72|385.92|388.8|386|388.72|385.92|0
1644366760000|2022-02-09 00:32:40|388.87|386.07|389.03|386.23|389.03|386.23|388.87|386.07|0
1644366780000|2022-02-09 00:33:00|389.19|386.39|389.19|386.39|389.34|386.54|389.19|386.39|0
1644366790000|2022-02-09 00:33:10|389.27|386.47|389.11|386.31|389.34|386.54|389.11|386.31|0
1644366800000|2022-02-09 00:33:20|389.03|386.23|389.03|386.23|389.19|386.39|389.03|386.23|0
1644366820000|2022-02-09 00:33:40|388.95|386.15|388.95|386.15|388.95|386.15|388.95|386.15|0
1644366830000|2022-02-09 00:33:50|389.03|386.23|388.87|386.07|389.03|386.23|388.87|386.07|0
1644366840000|2022-02-09 00:34:00|388.8|386|388.87|386.07|388.87|386.07|388.8|386|0
1644366850000|2022-02-09 00:34:10|389.03|386.23|388.95|386.15|389.03|386.23|388.87|386.07|0
1644366860000|2022-02-09 00:34:20|388.87|386.07|388.87|386.07|388.87|386.07|388.87|386.07|0
1644366870000|2022-02-09 00:34:30|388.72|385.92|388.8|386|388.87|386.07|388.72|385.92|0
1644366880000|2022-02-09 00:34:40|388.95|386.15|388.72|385.92|389.03|386.23|388.72|385.92|0
1644366890000|2022-02-09 00:34:50|388.87|386.07|388.87|386.07|388.87|386.07|388.87|386.07|0
1644366900000|2022-02-09 00:35:00|389.03|386.23|388.95|386.15|389.03|386.23|388.87|386.07|0
1644366910000|2022-02-09 00:35:10|388.87|386.07|388.87|386.07|388.87|386.07|388.87|386.07|0
1644366920000|2022-02-09 00:35:20|389.03|386.23|389.03|386.23|389.03|386.23|389.03|386.23|0
1644366930000|2022-02-09 00:35:30|388.87|386.07|389.03|386.23|389.03|386.23|388.87|386.07|0
1644366950000|2022-02-09 00:35:50|389.18|386.38|389.18|386.38|389.18|386.38|389.18|386.38|0
1644366970000|2022-02-09 00:36:10|389.03|386.23|388.87|386.07|389.03|386.23|388.87|386.07|0
1644366980000|2022-02-09 00:36:20|388.8|386|388.87|386.07|388.87|386.07|388.8|386|0
1644366990000|2022-02-09 00:36:30|388.72|385.92|388.72|385.92|388.72|385.92|388.72|385.92|0
1644367000000|2022-02-09 00:36:40|388.87|386.07|388.87|386.07|388.87|386.07|388.87|386.07|0
1644367010000|2022-02-09 00:36:50|388.72|385.92|388.87|386.07|388.87|386.07|388.72|385.92|0
1644367020000|2022-02-09 00:37:00|388.8|386|388.87|386.07|388.87|386.07|388.8|386|0
1644367030000|2022-02-09 00:37:10|389.03|386.23|389.03|386.23|389.03|386.23|389.03|386.23|0
1644367040000|2022-02-09 00:37:20|388.87|386.07|389.11|386.31|389.11|386.31|388.87|386.07|0
1644367050000|2022-02-09 00:37:30|389.03|386.23|388.95|386.15|389.03|386.23|388.87|386.07|0
1644367060000|2022-02-09 00:37:40|389.03|386.23|388.87|386.07|389.03|386.23|388.87|386.07|0
1644367080000|2022-02-09 00:38:00|388.95|386.15|388.87|386.07|388.95|386.15|388.87|386.07|0
1644367100000|2022-02-09 00:38:20|389.03|386.23|389.03|386.23|389.03|386.23|389.03|386.23|0
1644367110000|2022-02-09 00:38:30|389.18|386.38|389.03|386.23|389.18|386.38|389.03|386.23|0
1644367120000|2022-02-09 00:38:40|388.87|386.07|388.87|386.07|388.87|386.07|388.87|386.07|0
1644367130000|2022-02-09 00:38:50|388.72|385.92|388.72|385.92|388.72|385.92|388.64|385.84|0
1644367150000|2022-02-09 00:39:10|388.56|385.76|388.72|385.92|388.72|385.92|388.56|385.76|0
1644367170000|2022-02-09 00:39:30|388.64|385.84|388.64|385.84|388.64|385.84|388.64|385.84|0
1644367180000|2022-02-09 00:39:40|388.72|385.92|388.64|385.84|388.72|385.92|388.64|385.84|0
1644367190000|2022-02-09 00:39:50|388.56|385.76|388.49|385.69|388.56|385.76|388.49|385.69|0
1644367200000|2022-02-09 00:40:00|388.41|385.61|388.56|385.76|388.56|385.76|388.41|385.61|0
1644367210000|2022-02-09 00:40:10|388.72|385.92|388.72|385.92|388.72|385.92|388.72|385.92|0
1644367220000|2022-02-09 00:40:20|388.64|385.84|388.56|385.76|388.64|385.84|388.56|385.76|0
1644367230000|2022-02-09 00:40:30|388.64|385.84|388.72|385.92|388.72|385.92|388.64|385.84|0
1644367240000|2022-02-09 00:40:40|388.56|385.76|388.56|385.76|388.56|385.76|388.56|385.76|0
1644367250000|2022-02-09 00:40:50|388.72|385.92|388.56|385.76|388.72|385.92|388.56|385.76|0
1644367260000|2022-02-09 00:41:00|388.72|385.92|388.87|386.07|388.87|386.07|388.72|385.92|0
1644367270000|2022-02-09 00:41:10|389.03|386.23|389.03|386.23|389.03|386.23|389.03|386.23|0
1644367280000|2022-02-09 00:41:20|388.87|386.07|388.87|386.07|388.87|386.07|388.87|386.07|0
1644367290000|2022-02-09 00:41:30|389.03|386.23|389.03|386.23|389.03|386.23|389.03|386.23|0
1644367310000|2022-02-09 00:41:50|388.95|386.15|388.87|386.07|388.95|386.15|388.87|386.07|0
1644367320000|2022-02-09 00:42:00|388.8|386|388.72|385.92|388.8|386|388.72|385.92|0
1644367330000|2022-02-09 00:42:10|388.64|385.84|388.72|385.92|388.72|385.92|388.64|385.84|0
1644367350000|2022-02-09 00:42:30|388.8|386|388.72|385.92|388.8|386|388.72|385.92|0
1644367360000|2022-02-09 00:42:40|388.87|386.07|388.87|386.07|388.87|386.07|388.87|386.07|0
1644367370000|2022-02-09 00:42:50|388.8|386|388.8|386|388.8|386|388.8|386|0
1644367380000|2022-02-09 00:43:00|388.87|386.07|388.87|386.07|388.87|386.07|388.87|386.07|0
1644367390000|2022-02-09 00:43:10|389.03|386.23|388.95|386.15|389.03|386.23|388.95|386.15|0
1644367400000|2022-02-09 00:43:20|389.03|386.23|389.03|386.23|389.03|386.23|389.03|386.23|0
1644367410000|2022-02-09 00:43:30|388.95|386.15|389.03|386.23|389.03|386.23|388.95|386.15|0
1644367440000|2022-02-09 00:44:00|388.95|386.15|389.03|386.23|389.03|386.23|388.95|386.15|0
1644367450000|2022-02-09 00:44:10|388.95|386.15|388.71|385.91|388.95|386.15|388.71|385.91|0
1644367480000|2022-02-09 00:44:40|388.8|386|388.8|386|388.8|386|388.71|385.91|0
1644367490000|2022-02-09 00:44:50|388.71|385.91|388.71|385.91|388.87|386.07|388.71|385.91|0
1644367500000|2022-02-09 00:45:00|388.8|386|388.87|386.07|388.87|386.07|388.71|385.91|0
1644367510000|2022-02-09 00:45:10|388.71|385.91|388.71|385.91|388.71|385.91|388.71|385.91|0
1644367520000|2022-02-09 00:45:20|388.56|385.76|388.56|385.76|388.56|385.76|388.56|385.76|0
1644367530000|2022-02-09 00:45:30|388.48|385.68|388.56|385.76|388.56|385.76|388.48|385.68|0
1644367560000|2022-02-09 00:46:00|388.4|385.6|388.56|385.76|388.56|385.76|388.4|385.6|0
1644367570000|2022-02-09 00:46:10|388.4|385.6|388.4|385.6|388.4|385.6|388.4|385.6|0
1644367580000|2022-02-09 00:46:20|388.56|385.76|388.56|385.76|388.56|385.76|388.56|385.76|0
1644367590000|2022-02-09 00:46:30|388.4|385.6|388.4|385.6|388.48|385.68|388.4|385.6|0
1644367600000|2022-02-09 00:46:40|388.48|385.68|388.48|385.68|388.56|385.76|388.48|385.68|0
1644367610000|2022-02-09 00:46:50|388.56|385.76|388.56|385.76|388.56|385.76|388.56|385.76|0
1644367620000|2022-02-09 00:47:00|388.48|385.68|388.4|385.6|388.56|385.76|388.4|385.6|0
1644367630000|2022-02-09 00:47:10|388.25|385.45|388.25|385.45|388.25|385.45|388.25|385.45|0
1644367640000|2022-02-09 00:47:20|388.09|385.29|388.09|385.29|388.17|385.37|388.09|385.29|0
1644367650000|2022-02-09 00:47:30|388.25|385.45|388.25|385.45|388.25|385.45|388.25|385.45|0
1644367670000|2022-02-09 00:47:50|388.17|385.37|388.17|385.37|388.17|385.37|388.09|385.29|0
1644367680000|2022-02-09 00:48:00|388.09|385.29|387.94|385.14|388.09|385.29|387.94|385.14|0
1644367690000|2022-02-09 00:48:10|388.09|385.29|388.09|385.29|388.09|385.29|388.09|385.29|0
1644367700000|2022-02-09 00:48:20|388.02|385.22|387.94|385.14|388.09|385.29|387.94|385.14|0
1644367720000|2022-02-09 00:48:40|388.02|385.22|387.94|385.14|388.02|385.22|387.94|385.14|0
1644367730000|2022-02-09 00:48:50|388.02|385.22|387.94|385.14|388.09|385.29|387.94|385.14|0
1644367740000|2022-02-09 00:49:00|387.86|385.06|387.86|385.06|387.86|385.06|387.86|385.06|0
1644367750000|2022-02-09 00:49:10|387.94|385.14|387.78|384.98|387.94|385.14|387.78|384.98|0
1644367760000|2022-02-09 00:49:20|387.94|385.14|387.86|385.06|387.94|385.14|387.86|385.06|0
1644367770000|2022-02-09 00:49:30|387.94|385.14|387.86|385.06|387.94|385.14|387.86|385.06|0
1644367780000|2022-02-09 00:49:40|387.78|384.98|387.78|384.98|387.78|384.98|387.71|384.91|0
1644367800000|2022-02-09 00:50:00|387.94|385.14|387.94|385.14|387.94|385.14|387.94|385.14|0
1644367830000|2022-02-09 00:50:30|387.86|385.06|387.94|385.14|387.94|385.14|387.78|384.98|0
1644367840000|2022-02-09 00:50:40|388.02|385.22|388.09|385.29|388.09|385.29|388.02|385.22|0
1644367860000|2022-02-09 00:51:00|388.02|385.22|387.94|385.14|388.02|385.22|387.94|385.14|0
1644367880000|2022-02-09 00:51:20|388.02|385.22|388.25|385.45|388.25|385.45|388.02|385.22|0
1644367890000|2022-02-09 00:51:30|388.4|385.6|388.4|385.6|388.4|385.6|388.4|385.6|0
1644367900000|2022-02-09 00:51:40|388.56|385.76|388.56|385.76|388.56|385.76|388.56|385.76|0
1644367910000|2022-02-09 00:51:50|388.48|385.68|388.4|385.6|388.56|385.76|388.4|385.6|0
1644367950000|2022-02-09 00:52:30|388.56|385.76|388.56|385.76|388.56|385.76|388.48|385.68|0
1644367960000|2022-02-09 00:52:40|388.4|385.6|388.4|385.6|388.4|385.6|388.4|385.6|0
1644367970000|2022-02-09 00:52:50|388.56|385.76|388.56|385.76|388.56|385.76|388.56|385.76|0
1644367980000|2022-02-09 00:53:00|388.48|385.68|388.4|385.6|388.48|385.68|388.4|385.6|0
1644367990000|2022-02-09 00:53:10|388.25|385.45|388.25|385.45|388.25|385.45|388.25|385.45|0
1644368000000|2022-02-09 00:53:20|388.09|385.29|388.17|385.37|388.17|385.37|388.09|385.29|0
1644368010000|2022-02-09 00:53:30|388.25|385.45|388.33|385.53|388.33|385.53|388.25|385.45|0
1644368020000|2022-02-09 00:53:40|388.25|385.45|388.33|385.53|388.33|385.53|388.24|385.44|0
1644368030000|2022-02-09 00:53:50|388.24|385.44|388.24|385.44|388.24|385.44|388.24|385.44|0
1644368040000|2022-02-09 00:54:00|388.33|385.53|388.4|385.6|388.4|385.6|388.33|385.53|0
1644368050000|2022-02-09 00:54:10|388.33|385.53|388.24|385.44|388.33|385.53|388.24|385.44|0
1644368060000|2022-02-09 00:54:20|388.09|385.29|388.01|385.21|388.09|385.29|388.01|385.21|0
1644368070000|2022-02-09 00:54:30|387.93|385.13|387.93|385.13|387.93|385.13|387.93|385.13|0
1644368090000|2022-02-09 00:54:50|387.86|385.06|387.78|384.98|387.86|385.06|387.78|384.98|0
1644368100000|2022-02-09 00:55:00|387.93|385.13|387.93|385.13|388.09|385.29|387.93|385.13|0
1644368110000|2022-02-09 00:55:10|387.86|385.06|387.86|385.06|387.86|385.06|387.86|385.06|0
1644368120000|2022-02-09 00:55:20|387.93|385.13|387.93|385.13|387.93|385.13|387.93|385.13|0
1644368140000|2022-02-09 00:55:40|388.01|385.21|387.93|385.13|388.01|385.21|387.93|385.13|0
1644368150000|2022-02-09 00:55:50|388.01|385.21|388.09|385.29|388.09|385.29|388.01|385.21|0
1644368160000|2022-02-09 00:56:00|388.17|385.37|388.17|385.37|388.17|385.37|388.17|385.37|0
1644368170000|2022-02-09 00:56:10|388.24|385.44|388.24|385.44|388.24|385.44|388.24|385.44|0
1644368180000|2022-02-09 00:56:20|388.17|385.37|388.09|385.29|388.17|385.37|388.09|385.29|0
1644368190000|2022-02-09 00:56:30|388.17|385.37|388.09|385.29|388.17|385.37|388.09|385.29|0
1644368240000|2022-02-09 00:57:20|388.24|385.44|388.17|385.37|388.24|385.44|388.17|385.37|0
1644368250000|2022-02-09 00:57:30|388.24|385.44|388.24|385.44|388.24|385.44|388.24|385.44|0
1644368270000|2022-02-09 00:57:50|388.32|385.52|388.32|385.52|388.32|385.52|388.24|385.44|0
1644368280000|2022-02-09 00:58:00|388.4|385.6|388.4|385.6|388.4|385.6|388.4|385.6|0
1644368290000|2022-02-09 00:58:10|388.24|385.44|388.24|385.44|388.24|385.44|388.17|385.37|0
1644368310000|2022-02-09 00:58:30|388.09|385.29|388.09|385.29|388.17|385.37|388.09|385.29|0
1644368330000|2022-02-09 00:58:50|388.24|385.44|388.24|385.44|388.24|385.44|388.24|385.44|0
1644368340000|2022-02-09 00:59:00|388.32|385.52|388.4|385.6|388.4|385.6|388.32|385.52|0
1644368350000|2022-02-09 00:59:10|388.55|385.75|388.55|385.75|388.55|385.75|388.55|385.75|0
1644368360000|2022-02-09 00:59:20|388.71|385.91|388.71|385.91|388.71|385.91|388.71|385.91|0
1644368380000|2022-02-09 00:59:40|388.86|386.06|388.86|386.06|388.95|386.15|388.86|386.06|0
1644368390000|2022-02-09 00:59:50|389.02|386.22|388.86|386.06|389.02|386.22|388.86|386.06|0
1644368400000|2022-02-09 01:00:00|388.71|385.91|389.41|386.61|389.41|386.61|388.71|385.91|0
1644368410000|2022-02-09 01:00:10|389.33|386.53|389.41|386.61|389.49|386.69|389.33|386.53|0
1644368420000|2022-02-09 01:00:20|389.49|386.69|389.57|386.77|389.64|386.84|389.49|386.69|0
1644368430000|2022-02-09 01:00:30|389.49|386.69|390.03|387.23|390.11|387.31|389.49|386.69|0
1644368440000|2022-02-09 01:00:40|390.11|387.31|389.95|387.15|390.11|387.31|389.95|387.15|0
1644368450000|2022-02-09 01:00:50|389.88|387.08|389.95|387.15|389.95|387.15|389.8|387|0
1644368460000|2022-02-09 01:01:00|390.03|387.23|389.95|387.15|390.03|387.23|389.95|387.15|0
1644368470000|2022-02-09 01:01:10|390.03|387.23|390.11|387.31|390.11|387.31|390.03|387.23|0
1644368480000|2022-02-09 01:01:20|390.03|387.23|389.95|387.15|390.03|387.23|389.95|387.15|0
1644368490000|2022-02-09 01:01:30|389.88|387.08|389.49|386.69|389.88|387.08|389.49|386.69|0
1644368500000|2022-02-09 01:01:40|389.57|386.77|389.17|386.37|389.64|386.84|389.17|386.37|0
1644368520000|2022-02-09 01:02:00|389.26|386.46|389.26|386.46|389.26|386.46|389.26|386.46|0
1644368530000|2022-02-09 01:02:10|389.17|386.37|389.17|386.37|389.17|386.37|389.17|386.37|0
1644368540000|2022-02-09 01:02:20|389.02|386.22|389.02|386.22|389.02|386.22|388.94|386.14|0
1644368560000|2022-02-09 01:02:40|389.1|386.3|389.02|386.22|389.1|386.3|389.02|386.22|0
1644368570000|2022-02-09 01:02:50|388.86|386.06|389.02|386.22|389.02|386.22|388.86|386.06|0
1644368580000|2022-02-09 01:03:00|389.1|386.3|389.02|386.22|389.1|386.3|389.02|386.22|0
1644368590000|2022-02-09 01:03:10|388.86|386.06|389.02|386.22|389.02|386.22|388.86|386.06|0
1644368600000|2022-02-09 01:03:20|388.94|386.14|388.86|386.06|388.94|386.14|388.86|386.06|0
1644368610000|2022-02-09 01:03:30|388.94|386.14|388.94|386.14|388.94|386.14|388.94|386.14|0
1644368620000|2022-02-09 01:03:40|389.02|386.22|389.17|386.37|389.17|386.37|389.02|386.22|0
1644368630000|2022-02-09 01:03:50|389.1|386.3|389.02|386.22|389.1|386.3|388.86|386.06|0
1644368640000|2022-02-09 01:04:00|388.94|386.14|388.86|386.06|388.94|386.14|388.86|386.06|0
1644368650000|2022-02-09 01:04:10|388.94|386.14|388.86|386.06|388.94|386.14|388.86|386.06|0
1644368660000|2022-02-09 01:04:20|389.02|386.22|389.02|386.22|389.02|386.22|389.02|386.22|0
1644368670000|2022-02-09 01:04:30|388.86|386.06|389.02|386.22|389.02|386.22|388.86|386.06|0
1644368680000|2022-02-09 01:04:40|389.33|386.53|389.33|386.53|389.33|386.53|389.33|386.53|0
1644368690000|2022-02-09 01:04:50|389.48|386.68|389.33|386.53|389.48|386.68|389.33|386.53|0
1644368700000|2022-02-09 01:05:00|389.17|386.37|389.33|386.53|389.33|386.53|389.17|386.37|0
1644368710000|2022-02-09 01:05:10|389.48|386.68|389.17|386.37|389.48|386.68|389.17|386.37|0
1644368720000|2022-02-09 01:05:20|389.25|386.45|389.02|386.22|389.33|386.53|389.02|386.22|0
1644368730000|2022-02-09 01:05:30|388.86|386.06|388.86|386.06|389.02|386.22|388.86|386.06|0
1644368750000|2022-02-09 01:05:50|388.94|386.14|388.94|386.14|389.02|386.22|388.94|386.14|0
1644368760000|2022-02-09 01:06:00|388.86|386.06|389.02|386.22|389.02|386.22|388.86|386.06|0
1644368770000|2022-02-09 01:06:10|388.94|386.14|388.94|386.14|388.94|386.14|388.94|386.14|0
1644368780000|2022-02-09 01:06:20|388.86|386.06|388.55|385.75|388.86|386.06|388.55|385.75|0
1644368790000|2022-02-09 01:06:30|388.24|385.44|388.4|385.6|388.4|385.6|388.24|385.44|0
1644368800000|2022-02-09 01:06:40|388.55|385.75|388.71|385.91|388.71|385.91|388.55|385.75|0
1644368820000|2022-02-09 01:07:00|388.86|386.06|388.79|385.99|388.86|386.06|388.71|385.91|0
1644368830000|2022-02-09 01:07:10|388.86|386.06|388.71|385.91|388.86|386.06|388.71|385.91|0
1644368840000|2022-02-09 01:07:20|388.79|385.99|388.79|385.99|388.79|385.99|388.79|385.99|0
1644368850000|2022-02-09 01:07:30|388.86|386.06|388.86|386.06|388.86|386.06|388.86|386.06|0
1644368860000|2022-02-09 01:07:40|388.71|385.91|388.55|385.75|388.71|385.91|388.55|385.75|0
1644368880000|2022-02-09 01:08:00|388.63|385.83|388.55|385.75|388.63|385.83|388.55|385.75|0
1644368900000|2022-02-09 01:08:20|388.71|385.91|388.71|385.91|388.71|385.91|388.71|385.91|0
1644368910000|2022-02-09 01:08:30|388.55|385.75|388.55|385.75|388.55|385.75|388.55|385.75|0
1644368920000|2022-02-09 01:08:40|388.63|385.83|388.63|385.83|388.63|385.83|388.63|385.83|0
1644368930000|2022-02-09 01:08:50|388.55|385.75|388.55|385.75|388.55|385.75|388.55|385.75|0
1644368940000|2022-02-09 01:09:00|388.39|385.59|388.24|385.44|388.39|385.59|388.24|385.44|0
1644368950000|2022-02-09 01:09:10|388.08|385.28|388.08|385.28|388.08|385.28|388.08|385.28|0
1644368960000|2022-02-09 01:09:20|387.93|385.13|387.93|385.13|387.93|385.13|387.93|385.13|0
1644368970000|2022-02-09 01:09:30|388.08|385.28|388.08|385.28|388.08|385.28|388.08|385.28|0
1644368980000|2022-02-09 01:09:40|388.01|385.21|388.16|385.36|388.16|385.36|388.01|385.21|0
1644368990000|2022-02-09 01:09:50|388.24|385.44|388.08|385.28|388.24|385.44|388.08|385.28|0
1644369000000|2022-02-09 01:10:00|387.93|385.13|387.93|385.13|387.93|385.13|387.93|385.13|0
1644369010000|2022-02-09 01:10:10|388.01|385.21|387.93|385.13|388.01|385.21|387.93|385.13|0
1644369020000|2022-02-09 01:10:20|387.85|385.05|387.93|385.13|387.93|385.13|387.85|385.05|0
1644369030000|2022-02-09 01:10:30|387.77|384.97|387.77|384.97|387.85|385.05|387.77|384.97|0
1644369040000|2022-02-09 01:10:40|387.62|384.82|387.77|384.97|387.77|384.97|387.62|384.82|0
1644369050000|2022-02-09 01:10:50|387.85|385.05|387.85|385.05|387.85|385.05|387.85|385.05|0
1644369060000|2022-02-09 01:11:00|387.77|384.97|387.77|384.97|387.85|385.05|387.77|384.97|0
1644369070000|2022-02-09 01:11:10|387.85|385.05|387.77|384.97|387.93|385.13|387.77|384.97|0
1644369080000|2022-02-09 01:11:20|387.93|385.13|387.93|385.13|387.93|385.13|387.93|385.13|0
1644369090000|2022-02-09 01:11:30|387.85|385.05|387.93|385.13|387.93|385.13|387.85|385.05|0
1644369100000|2022-02-09 01:11:40|387.85|385.05|387.85|385.05|387.85|385.05|387.85|385.05|0
1644369110000|2022-02-09 01:11:50|387.77|384.97|387.77|384.97|387.77|384.97|387.77|384.97|0
1644369160000|2022-02-09 01:12:40|387.62|384.82|387.62|384.82|387.62|384.82|387.62|384.82|0
1644369220000|2022-02-09 01:13:40|387.77|384.97|387.93|385.13|387.93|385.13|387.77|384.97|0
1644369230000|2022-02-09 01:13:50|387.85|385.05|387.85|385.05|387.85|385.05|387.85|385.05|0
1644369240000|2022-02-09 01:14:00|387.93|385.13|387.93|385.13|387.93|385.13|387.93|385.13|0
1644369260000|2022-02-09 01:14:20|387.77|384.97|387.77|384.97|387.77|384.97|387.77|384.97|0
1644369270000|2022-02-09 01:14:30|387.93|385.13|387.93|385.13|387.93|385.13|387.93|385.13|0
1644369280000|2022-02-09 01:14:40|388.08|385.28|388.08|385.28|388.08|385.28|388.08|385.28|0
1644369290000|2022-02-09 01:14:50|388.24|385.44|388.08|385.28|388.24|385.44|388.08|385.28|0
1644369300000|2022-02-09 01:15:00|388.24|385.44|387.62|384.82|388.24|385.44|387.62|384.82|0
1644369310000|2022-02-09 01:15:10|387.93|385.13|388.08|385.28|388.08|385.28|387.93|385.13|0
1644369320000|2022-02-09 01:15:20|388.24|385.44|388.16|385.36|388.24|385.44|388.08|385.28|0
1644369330000|2022-02-09 01:15:30|388.08|385.28|388.24|385.44|388.24|385.44|388.08|385.28|0
1644369340000|2022-02-09 01:15:40|388.08|385.28|388.16|385.36|388.24|385.44|388.08|385.28|0
1644369350000|2022-02-09 01:15:50|388.24|385.44|387.93|385.13|388.24|385.44|387.93|385.13|0
1644369360000|2022-02-09 01:16:00|388.01|385.21|387.93|385.13|388.01|385.21|387.93|385.13|0
1644369370000|2022-02-09 01:16:10|388.01|385.21|388.16|385.36|388.16|385.36|387.93|385.13|0
1644369380000|2022-02-09 01:16:20|388.39|385.59|388.39|385.59|388.39|385.59|388.39|385.59|0
1644369390000|2022-02-09 01:16:30|388.24|385.44|388.24|385.44|388.24|385.44|388.24|385.44|0
1644369400000|2022-02-09 01:16:40|388.39|385.59|388.39|385.59|388.39|385.59|388.39|385.59|0
1644369410000|2022-02-09 01:16:50|388.24|385.44|388.24|385.44|388.24|385.44|388.24|385.44|0
1644369420000|2022-02-09 01:17:00|388.32|385.52|388.24|385.44|388.39|385.59|388.24|385.44|0
1644369430000|2022-02-09 01:17:10|388.39|385.59|388.39|385.59|388.39|385.59|388.24|385.44|0
1644369440000|2022-02-09 01:17:20|388.32|385.52|388.39|385.59|388.39|385.59|388.32|385.52|0
1644369450000|2022-02-09 01:17:30|388.47|385.67|388.47|385.67|388.55|385.75|388.39|385.59|0
1644369460000|2022-02-09 01:17:40|388.55|385.75|388.7|385.9|388.7|385.9|388.55|385.75|0
1644369470000|2022-02-09 01:17:50|388.55|385.75|388.55|385.75|388.55|385.75|388.55|385.75|0
1644369480000|2022-02-09 01:18:00|388.47|385.67|388.39|385.59|388.47|385.67|388.39|385.59|0
1644369490000|2022-02-09 01:18:10|388.55|385.75|388.55|385.75|388.55|385.75|388.55|385.75|0
1644369500000|2022-02-09 01:18:20|388.7|385.9|388.7|385.9|388.86|386.06|388.7|385.9|0
1644369530000|2022-02-09 01:18:50|388.78|385.98|388.7|385.9|388.86|386.06|388.7|385.9|0
1644369540000|2022-02-09 01:19:00|388.78|385.98|388.7|385.9|388.86|386.06|388.7|385.9|0
1644369550000|2022-02-09 01:19:10|388.78|385.98|388.86|386.06|388.86|386.06|388.78|385.98|0
1644369560000|2022-02-09 01:19:20|388.94|386.14|388.94|386.14|388.94|386.14|388.94|386.14|0
1644369570000|2022-02-09 01:19:30|389.01|386.21|388.86|386.06|389.01|386.21|388.86|386.06|0
1644369580000|2022-02-09 01:19:40|389.01|386.21|388.86|386.06|389.01|386.21|388.86|386.06|0
1644369590000|2022-02-09 01:19:50|388.7|385.9|388.7|385.9|388.7|385.9|388.7|385.9|0
1644369600000|2022-02-09 01:20:00|388.78|385.98|388.78|385.98|388.86|386.06|388.78|385.98|0
1644369610000|2022-02-09 01:20:10|388.86|386.06|388.86|386.06|388.86|386.06|388.86|386.06|0
1644369620000|2022-02-09 01:20:20|388.78|385.98|389.01|386.21|389.01|386.21|388.78|385.98|0
1644369630000|2022-02-09 01:20:30|389.09|386.29|389.09|386.29|389.09|386.29|389.09|386.29|0
1644369640000|2022-02-09 01:20:40|389.17|386.37|389.17|386.37|389.17|386.37|389.09|386.29|0
1644369650000|2022-02-09 01:20:50|389.09|386.29|389.01|386.21|389.09|386.29|389.01|386.21|0
1644369660000|2022-02-09 01:21:00|389.09|386.29|389.09|386.29|389.09|386.29|389.09|386.29|0
1644369670000|2022-02-09 01:21:10|389.17|386.37|389.09|386.29|389.17|386.37|389.09|386.29|0
1644369680000|2022-02-09 01:21:20|389.17|386.37|388.86|386.06|389.17|386.37|388.86|386.06|0
1644369690000|2022-02-09 01:21:30|388.94|386.14|388.86|386.06|389.01|386.21|388.86|386.06|0
1644369700000|2022-02-09 01:21:40|388.94|386.14|388.86|386.06|388.94|386.14|388.86|386.06|0
1644369720000|2022-02-09 01:22:00|388.94|386.14|389.01|386.21|389.01|386.21|388.94|386.14|0
1644369750000|2022-02-09 01:22:30|389.09|386.29|389.17|386.37|389.17|386.37|389.09|386.29|0
1644369760000|2022-02-09 01:22:40|389.09|386.29|389.09|386.29|389.09|386.29|389.09|386.29|0
1644369770000|2022-02-09 01:22:50|389.01|386.21|389.01|386.21|389.01|386.21|389.01|386.21|0
1644369780000|2022-02-09 01:23:00|389.09|386.29|389.01|386.21|389.09|386.29|389.01|386.21|0
1644369810000|2022-02-09 01:23:30|388.94|386.14|388.86|386.06|389.01|386.21|388.86|386.06|0
1644369820000|2022-02-09 01:23:40|389.01|386.21|389.01|386.21|389.01|386.21|389.01|386.21|0
1644369840000|2022-02-09 01:24:00|388.94|386.14|389.01|386.21|389.09|386.29|388.94|386.14|0
1644369870000|2022-02-09 01:24:30|388.86|386.06|388.94|386.14|388.94|386.14|388.86|386.06|0
1644369880000|2022-02-09 01:24:40|388.7|385.9|388.7|385.9|388.86|386.06|388.7|385.9|0
1644369890000|2022-02-09 01:24:50|388.78|385.98|388.86|386.06|388.86|386.06|388.78|385.98|0
1644369930000|2022-02-09 01:25:30|388.85|386.05|388.7|385.9|388.85|386.05|388.7|385.9|0
1644369950000|2022-02-09 01:25:50|388.54|385.74|388.39|385.59|388.54|385.74|388.39|385.59|0
1644369960000|2022-02-09 01:26:00|388.54|385.74|388.54|385.74|388.54|385.74|388.54|385.74|0
1644369980000|2022-02-09 01:26:20|388.47|385.67|388.39|385.59|388.47|385.67|388.39|385.59|0
1644369990000|2022-02-09 01:26:30|388.47|385.67|388.47|385.67|388.47|385.67|388.47|385.67|0
1644370000000|2022-02-09 01:26:40|388.39|385.59|388.39|385.59|388.54|385.74|388.39|385.59|0
1644370010000|2022-02-09 01:26:50|388.54|385.74|388.47|385.67|388.54|385.74|388.47|385.67|0
1644370020000|2022-02-09 01:27:00|388.54|385.74|388.39|385.59|388.54|385.74|388.39|385.59|0
1644370030000|2022-02-09 01:27:10|388.23|385.43|388.31|385.51|388.31|385.51|388.23|385.43|0
1644370040000|2022-02-09 01:27:20|388.23|385.43|388.08|385.28|388.23|385.43|388.08|385.28|0
1644370050000|2022-02-09 01:27:30|388.16|385.36|388.08|385.28|388.16|385.36|388.08|385.28|0
1644370060000|2022-02-09 01:27:40|388.16|385.36|388.23|385.43|388.23|385.43|388.16|385.36|0
1644370070000|2022-02-09 01:27:50|388.08|385.28|388.08|385.28|388.08|385.28|388.08|385.28|0
1644370080000|2022-02-09 01:28:00|388.23|385.43|388.08|385.28|388.23|385.43|388.08|385.28|0
1644370090000|2022-02-09 01:28:10|387.92|385.12|387.92|385.12|387.92|385.12|387.92|385.12|0
1644370100000|2022-02-09 01:28:20|388.08|385.28|387.92|385.12|388.08|385.28|387.92|385.12|0
1644370110000|2022-02-09 01:28:30|388|385.2|388.23|385.43|388.23|385.43|388|385.2|0
1644370130000|2022-02-09 01:28:50|388.08|385.28|388.16|385.36|388.16|385.36|388.08|385.28|0
1644370140000|2022-02-09 01:29:00|388.23|385.43|388.31|385.51|388.31|385.51|388.23|385.43|0
1644370150000|2022-02-09 01:29:10|388.23|385.43|388.23|385.43|388.23|385.43|388.23|385.43|0
1644370160000|2022-02-09 01:29:20|388.08|385.28|388.23|385.43|388.23|385.43|388.08|385.28|0
1644370170000|2022-02-09 01:29:30|388.16|385.36|388.08|385.28|388.16|385.36|388.08|385.28|0
1644370190000|2022-02-09 01:29:50|387.92|385.12|387.92|385.12|387.92|385.12|387.92|385.12|0
1644370200000|2022-02-09 01:30:00|387.61|384.81|387.77|384.97|387.92|385.12|387.61|384.81|0
1644370210000|2022-02-09 01:30:10|387.92|385.12|387.61|384.81|387.92|385.12|387.61|384.81|0
1644370220000|2022-02-09 01:30:20|387.14|384.34|387.07|384.27|387.23|384.43|387.07|384.27|0
1644370230000|2022-02-09 01:30:30|387.14|384.34|387.14|384.34|387.14|384.34|387.14|384.34|0
1644370240000|2022-02-09 01:30:40|387.3|384.5|387.23|384.43|387.3|384.5|387.14|384.34|0
1644370250000|2022-02-09 01:30:50|387.3|384.5|387.3|384.5|387.45|384.65|387.3|384.5|0
1644370260000|2022-02-09 01:31:00|386.99|384.19|387.14|384.34|387.14|384.34|386.99|384.19|0
1644370270000|2022-02-09 01:31:10|387.3|384.5|387.14|384.34|387.3|384.5|387.14|384.34|0
1644370280000|2022-02-09 01:31:20|386.99|384.19|387.3|384.5|387.3|384.5|386.99|384.19|0
1644370290000|2022-02-09 01:31:30|387.45|384.65|387.3|384.5|387.45|384.65|387.3|384.5|0
1644370300000|2022-02-09 01:31:40|387.14|384.34|386.99|384.19|387.14|384.34|386.99|384.19|0
1644370310000|2022-02-09 01:31:50|386.83|384.03|386.83|384.03|386.83|384.03|386.83|384.03|0
1644370320000|2022-02-09 01:32:00|386.99|384.19|387.07|384.27|387.14|384.34|386.99|384.19|0
1644370330000|2022-02-09 01:32:10|386.99|384.19|386.83|384.03|386.99|384.19|386.83|384.03|0
1644370340000|2022-02-09 01:32:20|386.99|384.19|386.83|384.03|386.99|384.19|386.83|384.03|0
1644370350000|2022-02-09 01:32:30|386.76|383.96|386.52|383.72|386.76|383.96|386.52|383.72|0
1644370360000|2022-02-09 01:32:40|386.6|383.8|387.14|384.34|387.14|384.34|386.6|383.8|0
1644370370000|2022-02-09 01:32:50|386.99|384.19|387.14|384.34|387.14|384.34|386.99|384.19|0
1644370380000|2022-02-09 01:33:00|387.3|384.5|387.3|384.5|387.3|384.5|387.3|384.5|0
1644370390000|2022-02-09 01:33:10|387.45|384.65|387.61|384.81|387.61|384.81|387.45|384.65|0
1644370400000|2022-02-09 01:33:20|387.45|384.65|387.61|384.81|387.61|384.81|387.45|384.65|0
1644370410000|2022-02-09 01:33:30|387.45|384.65|387.45|384.65|387.76|384.96|387.45|384.65|0
1644370430000|2022-02-09 01:33:50|387.3|384.5|387.45|384.65|387.45|384.65|387.3|384.5|0
1644370440000|2022-02-09 01:34:00|387.69|384.89|387.61|384.81|387.69|384.89|387.61|384.81|0
1644370450000|2022-02-09 01:34:10|387.76|384.96|387.76|384.96|387.84|385.04|387.76|384.96|0
1644370460000|2022-02-09 01:34:20|387.61|384.81|387.61|384.81|387.61|384.81|387.61|384.81|0
1644370470000|2022-02-09 01:34:30|387.45|384.65|387.45|384.65|387.53|384.73|387.45|384.65|0
1644370490000|2022-02-09 01:34:50|387.61|384.81|387.61|384.81|387.61|384.81|387.45|384.65|0
1644370500000|2022-02-09 01:35:00|387.45|384.65|387.45|384.65|387.45|384.65|387.45|384.65|0
1644370510000|2022-02-09 01:35:10|387.3|384.5|387.3|384.5|387.3|384.5|387.3|384.5|0
1644370520000|2022-02-09 01:35:20|387.45|384.65|387.45|384.65|387.45|384.65|387.45|384.65|0
1644370530000|2022-02-09 01:35:30|387.3|384.5|387.14|384.34|387.3|384.5|387.14|384.34|0
1644370540000|2022-02-09 01:35:40|387.22|384.42|387.3|384.5|387.3|384.5|387.22|384.42|0
1644370550000|2022-02-09 01:35:50|387.45|384.65|387.61|384.81|387.61|384.81|387.45|384.65|0
1644370560000|2022-02-09 01:36:00|387.53|384.73|387.45|384.65|387.53|384.73|387.3|384.5|0
1644370570000|2022-02-09 01:36:10|387.61|384.81|387.61|384.81|387.61|384.81|387.61|384.81|0
1644370580000|2022-02-09 01:36:20|387.69|384.89|387.76|384.96|387.76|384.96|387.61|384.81|0
1644370590000|2022-02-09 01:36:30|387.61|384.81|387.76|384.96|387.76|384.96|387.61|384.81|0
1644370600000|2022-02-09 01:36:40|387.92|385.12|387.92|385.12|387.92|385.12|387.92|385.12|0
1644370610000|2022-02-09 01:36:50|387.84|385.04|388.07|385.27|388.07|385.27|387.84|385.04|0
1644370620000|2022-02-09 01:37:00|388.23|385.43|388.07|385.27|388.23|385.43|388.07|385.27|0
1644370640000|2022-02-09 01:37:20|387.92|385.12|388.07|385.27|388.07|385.27|387.92|385.12|0
1644370650000|2022-02-09 01:37:30|387.92|385.12|387.92|385.12|387.92|385.12|387.92|385.12|0
1644370660000|2022-02-09 01:37:40|387.84|385.04|387.76|384.96|387.84|385.04|387.76|384.96|0
1644370670000|2022-02-09 01:37:50|387.84|385.04|387.84|385.04|387.84|385.04|387.84|385.04|0
1644370680000|2022-02-09 01:38:00|387.76|384.96|387.69|384.89|387.76|384.96|387.69|384.89|0
1644370690000|2022-02-09 01:38:10|387.61|384.81|387.3|384.5|387.61|384.81|387.3|384.5|0
1644370700000|2022-02-09 01:38:20|387.22|384.42|387.3|384.5|387.3|384.5|387.22|384.42|0
1644370710000|2022-02-09 01:38:30|387.14|384.34|387.3|384.5|387.3|384.5|387.14|384.34|0
1644370720000|2022-02-09 01:38:40|387.45|384.65|387.14|384.34|387.45|384.65|387.14|384.34|0
1644370730000|2022-02-09 01:38:50|387.3|384.5|387.45|384.65|387.45|384.65|387.14|384.34|0
1644370740000|2022-02-09 01:39:00|387.3|384.5|387.14|384.34|387.3|384.5|387.14|384.34|0
1644370750000|2022-02-09 01:39:10|387.07|384.27|386.99|384.19|387.07|384.27|386.99|384.19|0
1644370760000|2022-02-09 01:39:20|387.14|384.34|386.99|384.19|387.14|384.34|386.99|384.19|0
1644370770000|2022-02-09 01:39:30|386.83|384.03|386.83|384.03|386.99|384.19|386.83|384.03|0
1644370780000|2022-02-09 01:39:40|386.68|383.88|386.83|384.03|386.83|384.03|386.68|383.88|0
1644370800000|2022-02-09 01:40:00|386.76|383.96|386.99|384.19|386.99|384.19|386.76|383.96|0
1644370810000|2022-02-09 01:40:10|387.07|384.27|386.91|384.11|387.07|384.27|386.91|384.11|0
1644370820000|2022-02-09 01:40:20|386.99|384.19|386.83|384.03|386.99|384.19|386.83|384.03|0
1644370840000|2022-02-09 01:40:40|386.99|384.19|386.91|384.11|386.99|384.19|386.91|384.11|0
1644370850000|2022-02-09 01:40:50|386.99|384.19|386.99|384.19|386.99|384.19|386.83|384.03|0
1644370860000|2022-02-09 01:41:00|386.83|384.03|386.83|384.03|386.83|384.03|386.83|384.03|0
1644370870000|2022-02-09 01:41:10|386.68|383.88|386.68|383.88|386.68|383.88|386.68|383.88|0
1644370900000|2022-02-09 01:41:40|386.52|383.72|386.52|383.72|386.52|383.72|386.52|383.72|0
1644370910000|2022-02-09 01:41:50|386.68|383.88|386.83|384.03|386.83|384.03|386.68|383.88|0
1644370920000|2022-02-09 01:42:00|386.68|383.88|386.52|383.72|386.68|383.88|386.52|383.72|0
1644370940000|2022-02-09 01:42:20|386.37|383.57|386.21|383.41|386.37|383.57|386.21|383.41|0
1644370950000|2022-02-09 01:42:30|386.29|383.49|386.29|383.49|386.37|383.57|386.29|383.49|0
1644370960000|2022-02-09 01:42:40|386.21|383.41|385.9|383.1|386.21|383.41|385.9|383.1|0
1644370970000|2022-02-09 01:42:50|385.75|382.95|385.59|382.79|385.75|382.95|385.59|382.79|0
1644370980000|2022-02-09 01:43:00|385.44|382.64|385.59|382.79|385.59|382.79|385.44|382.64|0
1644370990000|2022-02-09 01:43:10|385.75|382.95|385.75|382.95|385.9|383.1|385.75|382.95|0
1644371000000|2022-02-09 01:43:20|385.59|382.79|385.75|382.95|385.75|382.95|385.59|382.79|0
1644371010000|2022-02-09 01:43:30|385.9|383.1|385.9|383.1|385.9|383.1|385.9|383.1|0
1644371020000|2022-02-09 01:43:40|385.75|382.95|385.83|383.03|385.9|383.1|385.75|382.95|0
1644371030000|2022-02-09 01:43:50|386.06|383.26|386.06|383.26|386.06|383.26|386.06|383.26|0
1644371040000|2022-02-09 01:44:00|385.9|383.1|385.9|383.1|385.98|383.18|385.9|383.1|0
1644371050000|2022-02-09 01:44:10|386.06|383.26|386.06|383.26|386.06|383.26|385.9|383.1|0
1644371060000|2022-02-09 01:44:20|385.98|383.18|386.06|383.26|386.06|383.26|385.98|383.18|0
1644371070000|2022-02-09 01:44:30|385.9|383.1|385.9|383.1|385.9|383.1|385.9|383.1|0
1644371080000|2022-02-09 01:44:40|386.05|383.25|386.05|383.25|386.05|383.25|386.05|383.25|0
1644371090000|2022-02-09 01:44:50|385.9|383.1|385.75|382.95|385.9|383.1|385.75|382.95|0
1644371100000|2022-02-09 01:45:00|385.36|382.56|385.44|382.64|385.44|382.64|385.36|382.56|0
1644371110000|2022-02-09 01:45:10|385.59|382.79|385.9|383.1|385.9|383.1|385.59|382.79|0
1644371120000|2022-02-09 01:45:20|385.67|382.87|385.44|382.64|385.67|382.87|385.44|382.64|0
1644371130000|2022-02-09 01:45:30|385.59|382.79|385.59|382.79|385.59|382.79|385.44|382.64|0
1644371140000|2022-02-09 01:45:40|385.44|382.64|385.9|383.1|385.9|383.1|385.44|382.64|0
1644371160000|2022-02-09 01:46:00|385.98|383.18|385.9|383.1|385.98|383.18|385.9|383.1|0
1644371170000|2022-02-09 01:46:10|386.05|383.25|386.05|383.25|386.05|383.25|386.05|383.25|0
1644371200000|2022-02-09 01:46:40|385.9|383.1|385.74|382.94|385.9|383.1|385.74|382.94|0
1644371210000|2022-02-09 01:46:50|385.83|383.03|385.83|383.03|385.83|383.03|385.83|383.03|0
1644371220000|2022-02-09 01:47:00|385.9|383.1|385.9|383.1|385.9|383.1|385.74|382.94|0
1644371230000|2022-02-09 01:47:10|385.74|382.94|385.9|383.1|385.9|383.1|385.74|382.94|0
1644371240000|2022-02-09 01:47:20|385.82|383.02|385.74|382.94|385.82|383.02|385.74|382.94|0
1644371260000|2022-02-09 01:47:40|385.82|383.02|385.9|383.1|385.9|383.1|385.82|383.02|0
1644371270000|2022-02-09 01:47:50|386.05|383.25|386.13|383.33|386.13|383.33|386.05|383.25|0
1644371280000|2022-02-09 01:48:00|386.05|383.25|386.05|383.25|386.05|383.25|386.05|383.25|0
1644371290000|2022-02-09 01:48:10|385.98|383.18|386.21|383.41|386.21|383.41|385.98|383.18|0
1644371300000|2022-02-09 01:48:20|386.05|383.25|385.9|383.1|386.05|383.25|385.9|383.1|0
1644371310000|2022-02-09 01:48:30|385.74|382.94|385.74|382.94|385.74|382.94|385.74|382.94|0
1644371330000|2022-02-09 01:48:50|385.9|383.1|385.9|383.1|385.9|383.1|385.82|383.02|0
1644371340000|2022-02-09 01:49:00|385.74|382.94|385.74|382.94|385.74|382.94|385.74|382.94|0
1644371350000|2022-02-09 01:49:10|385.82|383.02|385.82|383.02|385.82|383.02|385.74|382.94|0
1644371360000|2022-02-09 01:49:20|385.9|383.1|385.74|382.94|385.9|383.1|385.74|382.94|0
1644371370000|2022-02-09 01:49:30|385.9|383.1|385.9|383.1|385.9|383.1|385.82|383.02|0
1644371380000|2022-02-09 01:49:40|385.82|383.02|385.9|383.1|385.9|383.1|385.74|382.94|0
1644371390000|2022-02-09 01:49:50|385.74|382.94|385.74|382.94|385.74|382.94|385.74|382.94|0
1644371410000|2022-02-09 01:50:10|385.82|383.02|385.74|382.94|385.9|383.1|385.74|382.94|0
1644371420000|2022-02-09 01:50:20|385.9|383.1|385.74|382.94|385.9|383.1|385.74|382.94|0
1644371430000|2022-02-09 01:50:30|385.82|383.02|385.9|383.1|385.9|383.1|385.82|383.02|0
1644371440000|2022-02-09 01:50:40|385.82|383.02|385.74|382.94|385.82|383.02|385.74|382.94|0
1644371450000|2022-02-09 01:50:50|385.9|383.1|386.05|383.25|386.05|383.25|385.9|383.1|0
1644371460000|2022-02-09 01:51:00|385.9|383.1|385.9|383.1|385.98|383.18|385.9|383.1|0
1644371470000|2022-02-09 01:51:10|385.98|383.18|385.98|383.18|386.05|383.25|385.98|383.18|0
1644371480000|2022-02-09 01:51:20|386.05|383.25|386.05|383.25|386.05|383.25|386.05|383.25|0
1644371490000|2022-02-09 01:51:30|386.21|383.41|386.29|383.49|386.29|383.49|386.21|383.41|0
1644371500000|2022-02-09 01:51:40|386.21|383.41|386.36|383.56|386.36|383.56|386.21|383.41|0
1644371510000|2022-02-09 01:51:50|386.52|383.72|386.52|383.72|386.52|383.72|386.52|383.72|0
1644371520000|2022-02-09 01:52:00|386.36|383.56|386.52|383.72|386.6|383.8|386.36|383.56|0
1644371530000|2022-02-09 01:52:10|386.67|383.87|386.67|383.87|386.67|383.87|386.67|383.87|0
1644371550000|2022-02-09 01:52:30|386.6|383.8|386.67|383.87|386.67|383.87|386.6|383.8|0
1644371560000|2022-02-09 01:52:40|387.14|384.34|386.98|384.18|387.14|384.34|386.98|384.18|0
1644371570000|2022-02-09 01:52:50|387.14|384.34|387.14|384.34|387.14|384.34|387.14|384.34|0
1644371580000|2022-02-09 01:53:00|386.98|384.18|386.98|384.18|387.06|384.26|386.98|384.18|0
1644371590000|2022-02-09 01:53:10|387.06|384.26|387.14|384.34|387.14|384.34|387.06|384.26|0
1644371610000|2022-02-09 01:53:30|387.06|384.26|386.98|384.18|387.06|384.26|386.98|384.18|0
1644371620000|2022-02-09 01:53:40|387.06|384.26|387.14|384.34|387.14|384.34|387.06|384.26|0
1644371630000|2022-02-09 01:53:50|387.06|384.26|387.14|384.34|387.14|384.34|387.06|384.26|0
1644371640000|2022-02-09 01:54:00|386.98|384.18|387.14|384.34|387.22|384.42|386.98|384.18|0
1644371650000|2022-02-09 01:54:10|387.22|384.42|387.29|384.49|387.29|384.49|387.22|384.42|0
1644371690000|2022-02-09 01:54:50|387.22|384.42|387.45|384.65|387.45|384.65|387.22|384.42|0
1644371700000|2022-02-09 01:55:00|387.37|384.57|387.29|384.49|387.37|384.57|387.29|384.49|0
1644371720000|2022-02-09 01:55:20|387.45|384.65|387.29|384.49|387.45|384.65|387.29|384.49|0
1644371730000|2022-02-09 01:55:30|387.45|384.65|387.29|384.49|387.45|384.65|387.29|384.49|0
1644371750000|2022-02-09 01:55:50|387.14|384.34|387.29|384.49|387.29|384.49|387.14|384.34|0
1644371760000|2022-02-09 01:56:00|387.22|384.42|387.29|384.49|387.29|384.49|387.14|384.34|0
1644371770000|2022-02-09 01:56:10|387.14|384.34|387.14|384.34|387.14|384.34|387.14|384.34|0
1644371780000|2022-02-09 01:56:20|387.29|384.49|387.45|384.65|387.45|384.65|387.29|384.49|0
1644371790000|2022-02-09 01:56:30|387.37|384.57|387.37|384.57|387.45|384.65|387.37|384.57|0
1644371800000|2022-02-09 01:56:40|387.29|384.49|387.29|384.49|387.29|384.49|387.29|384.49|0
1644371820000|2022-02-09 01:57:00|387.14|384.34|387.06|384.26|387.14|384.34|386.98|384.18|0
1644371830000|2022-02-09 01:57:10|387.14|384.34|387.13|384.33|387.14|384.34|387.13|384.33|0
1644371840000|2022-02-09 01:57:20|387.29|384.49|387.29|384.49|387.29|384.49|387.29|384.49|0
1644371850000|2022-02-09 01:57:30|387.45|384.65|387.29|384.49|387.45|384.65|387.29|384.49|0
1644371870000|2022-02-09 01:57:50|387.45|384.65|387.44|384.64|387.45|384.65|387.44|384.64|0
1644371880000|2022-02-09 01:58:00|387.6|384.8|387.44|384.64|387.6|384.8|387.44|384.64|0
1644371890000|2022-02-09 01:58:10|387.6|384.8|387.6|384.8|387.6|384.8|387.6|384.8|0
1644371910000|2022-02-09 01:58:30|387.76|384.96|387.6|384.8|387.76|384.96|387.6|384.8|0
1644371920000|2022-02-09 01:58:40|387.44|384.64|387.53|384.73|387.53|384.73|387.44|384.64|0
1644371930000|2022-02-09 01:58:50|387.6|384.8|387.53|384.73|387.6|384.8|387.44|384.64|0
1644371940000|2022-02-09 01:59:00|387.44|384.64|387.44|384.64|387.44|384.64|387.44|384.64|0
1644371960000|2022-02-09 01:59:20|387.53|384.73|387.75|384.95|387.75|384.95|387.53|384.73|0
1644371980000|2022-02-09 01:59:40|387.6|384.8|387.6|384.8|387.6|384.8|387.6|384.8|0
1644371990000|2022-02-09 01:59:50|387.68|384.88|387.68|384.88|387.68|384.88|387.68|384.88|0
1644372000000|2022-02-09 02:00:00|387.6|384.8|387.6|384.8|387.6|384.8|387.6|384.8|0
1644372010000|2022-02-09 02:00:10|387.44|384.64|387.6|384.8|387.6|384.8|387.44|384.64|0
1644372020000|2022-02-09 02:00:20|387.75|384.95|387.75|384.95|387.75|384.95|387.75|384.95|0
1644372030000|2022-02-09 02:00:30|387.6|384.8|387.75|384.95|387.75|384.95|387.6|384.8|0
1644372050000|2022-02-09 02:00:50|387.6|384.8|387.6|384.8|387.6|384.8|387.6|384.8|0
1644372060000|2022-02-09 02:01:00|387.75|384.95|387.6|384.8|387.75|384.95|387.6|384.8|0
1644372070000|2022-02-09 02:01:10|387.75|384.95|387.6|384.8|387.75|384.95|387.6|384.8|0
1644372080000|2022-02-09 02:01:20|387.44|384.64|387.44|384.64|387.6|384.8|387.44|384.64|0
1644372090000|2022-02-09 02:01:30|387.6|384.8|387.6|384.8|387.6|384.8|387.6|384.8|0
1644372120000|2022-02-09 02:02:00|387.52|384.72|387.44|384.64|387.52|384.72|387.44|384.64|0
1644372130000|2022-02-09 02:02:10|387.29|384.49|387.29|384.49|387.29|384.49|387.29|384.49|0
1644372160000|2022-02-09 02:02:40|387.13|384.33|387.13|384.33|387.13|384.33|387.13|384.33|0
1644372180000|2022-02-09 02:03:00|387.06|384.26|386.98|384.18|387.13|384.33|386.98|384.18|0
1644372200000|2022-02-09 02:03:20|387.13|384.33|386.98|384.18|387.13|384.33|386.98|384.18|0
1644372230000|2022-02-09 02:03:50|387.13|384.33|386.98|384.18|387.13|384.33|386.98|384.18|0
1644372240000|2022-02-09 02:04:00|386.67|383.87|386.59|383.79|386.67|383.87|386.59|383.79|0
1644372250000|2022-02-09 02:04:10|386.67|383.87|386.51|383.71|386.67|383.87|386.51|383.71|0
1644372260000|2022-02-09 02:04:20|386.67|383.87|386.67|383.87|386.67|383.87|386.67|383.87|0
1644372280000|2022-02-09 02:04:40|386.51|383.71|386.67|383.87|386.67|383.87|386.51|383.71|0
1644372290000|2022-02-09 02:04:50|386.82|384.02|386.82|384.02|386.82|384.02|386.82|384.02|0
1644372300000|2022-02-09 02:05:00|386.75|383.95|386.82|384.02|386.82|384.02|386.75|383.95|0
1644372310000|2022-02-09 02:05:10|386.98|384.18|387.13|384.33|387.13|384.33|386.98|384.18|0
1644372320000|2022-02-09 02:05:20|387.21|384.41|387.21|384.41|387.29|384.49|387.21|384.41|0
1644372330000|2022-02-09 02:05:30|387.13|384.33|387.29|384.49|387.29|384.49|387.13|384.33|0
1644372340000|2022-02-09 02:05:40|387.44|384.64|387.44|384.64|387.44|384.64|387.44|384.64|0
1644372360000|2022-02-09 02:06:00|387.6|384.8|387.75|384.95|387.75|384.95|387.6|384.8|0
1644372370000|2022-02-09 02:06:10|387.83|385.03|387.75|384.95|387.91|385.11|387.75|384.95|0
1644372380000|2022-02-09 02:06:20|387.68|384.88|387.75|384.95|387.75|384.95|387.68|384.88|0
1644372390000|2022-02-09 02:06:30|387.6|384.8|387.6|384.8|387.6|384.8|387.6|384.8|0
1644372400000|2022-02-09 02:06:40|387.75|384.95|387.91|385.11|387.91|385.11|387.75|384.95|0
1644372410000|2022-02-09 02:06:50|387.75|384.95|387.91|385.11|387.91|385.11|387.75|384.95|0
1644372420000|2022-02-09 02:07:00|387.44|384.64|387.44|384.64|387.44|384.64|387.44|384.64|0
1644372430000|2022-02-09 02:07:10|387.29|384.49|387.37|384.57|387.37|384.57|387.29|384.49|0
1644372440000|2022-02-09 02:07:20|387.29|384.49|387.37|384.57|387.37|384.57|387.29|384.49|0
1644372450000|2022-02-09 02:07:30|387.29|384.49|387.29|384.49|387.44|384.64|387.29|384.49|0
1644372470000|2022-02-09 02:07:50|387.37|384.57|387.37|384.57|387.37|384.57|387.37|384.57|0
1644372480000|2022-02-09 02:08:00|387.44|384.64|387.37|384.57|387.44|384.64|387.37|384.57|0
1644372490000|2022-02-09 02:08:10|387.44|384.64|387.29|384.49|387.44|384.64|387.29|384.49|0
1644372500000|2022-02-09 02:08:20|387.21|384.41|387.29|384.49|387.29|384.49|387.21|384.41|0
1644372510000|2022-02-09 02:08:30|387.37|384.57|387.37|384.57|387.37|384.57|387.37|384.57|0
1644372520000|2022-02-09 02:08:40|387.29|384.49|387.13|384.33|387.29|384.49|387.13|384.33|0
1644372530000|2022-02-09 02:08:50|387.21|384.41|387.21|384.41|387.21|384.41|387.21|384.41|0
1644372540000|2022-02-09 02:09:00|387.13|384.33|387.13|384.33|387.13|384.33|387.13|384.33|0
1644372560000|2022-02-09 02:09:20|386.98|384.18|386.98|384.18|386.98|384.18|386.98|384.18|0
1644372570000|2022-02-09 02:09:30|386.82|384.02|386.82|384.02|386.82|384.02|386.82|384.02|0
1644372580000|2022-02-09 02:09:40|386.67|383.87|386.75|383.95|386.75|383.95|386.67|383.87|0
1644372590000|2022-02-09 02:09:50|386.67|383.87|387.44|384.64|387.44|384.64|386.67|383.87|0
1644372600000|2022-02-09 02:10:00|387.29|384.49|387.29|384.49|387.29|384.49|387.29|384.49|0
1644372620000|2022-02-09 02:10:20|387.37|384.57|387.44|384.64|387.44|384.64|387.37|384.57|0
1644372630000|2022-02-09 02:10:30|387.52|384.72|387.44|384.64|387.52|384.72|387.44|384.64|0
1644372640000|2022-02-09 02:10:40|387.6|384.8|387.6|384.8|387.6|384.8|387.6|384.8|0
1644372670000|2022-02-09 02:11:10|387.44|384.64|387.6|384.8|387.6|384.8|387.44|384.64|0
1644372680000|2022-02-09 02:11:20|387.68|384.88|387.44|384.64|387.68|384.88|387.44|384.64|0
1644372700000|2022-02-09 02:11:40|387.28|384.48|387.44|384.64|387.44|384.64|387.28|384.48|0
1644372730000|2022-02-09 02:12:10|387.59|384.79|387.44|384.64|387.59|384.79|387.44|384.64|0
1644372740000|2022-02-09 02:12:20|387.59|384.79|387.75|384.95|387.75|384.95|387.59|384.79|0
1644372760000|2022-02-09 02:12:40|387.59|384.79|387.59|384.79|387.68|384.88|387.59|384.79|0
1644372770000|2022-02-09 02:12:50|387.52|384.72|387.59|384.79|387.68|384.88|387.52|384.72|0
1644372780000|2022-02-09 02:13:00|387.52|384.72|387.44|384.64|387.52|384.72|387.44|384.64|0
1644372790000|2022-02-09 02:13:10|387.36|384.56|387.28|384.48|387.36|384.56|387.28|384.48|0
1644372800000|2022-02-09 02:13:20|387.44|384.64|387.36|384.56|387.44|384.64|387.36|384.56|0
1644372810000|2022-02-09 02:13:30|387.44|384.64|387.44|384.64|387.44|384.64|387.44|384.64|0
1644372830000|2022-02-09 02:13:50|387.36|384.56|387.52|384.72|387.52|384.72|387.36|384.56|0
1644372840000|2022-02-09 02:14:00|387.44|384.64|387.44|384.64|387.52|384.72|387.44|384.64|0
1644372850000|2022-02-09 02:14:10|387.28|384.48|387.52|384.72|387.52|384.72|387.28|384.48|0
1644372860000|2022-02-09 02:14:20|387.59|384.79|387.75|384.95|387.75|384.95|387.59|384.79|0
1644372870000|2022-02-09 02:14:30|387.67|384.87|387.59|384.79|387.67|384.87|387.59|384.79|0
1644372900000|2022-02-09 02:15:00|387.52|384.72|387.59|384.79|387.59|384.79|387.52|384.72|0
1644372910000|2022-02-09 02:15:10|387.44|384.64|387.59|384.79|387.59|384.79|387.44|384.64|0
1644372920000|2022-02-09 02:15:20|387.52|384.72|387.44|384.64|387.52|384.72|387.44|384.64|0
1644372930000|2022-02-09 02:15:30|387.28|384.48|387.28|384.48|387.28|384.48|387.28|384.48|0
1644372940000|2022-02-09 02:15:40|387.44|384.64|387.44|384.64|387.44|384.64|387.44|384.64|0
1644372950000|2022-02-09 02:15:50|387.28|384.48|387.36|384.56|387.36|384.56|387.28|384.48|0
1644372960000|2022-02-09 02:16:00|387.28|384.48|387.28|384.48|387.28|384.48|387.28|384.48|0
1644372970000|2022-02-09 02:16:10|387.36|384.56|387.36|384.56|387.36|384.56|387.36|384.56|0
1644372980000|2022-02-09 02:16:20|387.59|384.79|387.44|384.64|387.59|384.79|387.44|384.64|0
1644373000000|2022-02-09 02:16:40|387.59|384.79|387.59|384.79|387.59|384.79|387.59|384.79|0
1644373030000|2022-02-09 02:17:10|387.52|384.72|387.44|384.64|387.52|384.72|387.44|384.64|0
1644373040000|2022-02-09 02:17:20|387.52|384.72|387.52|384.72|387.52|384.72|387.52|384.72|0
1644373050000|2022-02-09 02:17:30|387.44|384.64|387.52|384.72|387.59|384.79|387.44|384.64|0
1644373060000|2022-02-09 02:17:40|387.44|384.64|387.52|384.72|387.59|384.79|387.44|384.64|0
1644373070000|2022-02-09 02:17:50|387.44|384.64|387.52|384.72|387.52|384.72|387.44|384.64|0
1644373080000|2022-02-09 02:18:00|387.59|384.79|387.59|384.79|387.59|384.79|387.59|384.79|0
1644373110000|2022-02-09 02:18:30|387.44|384.64|387.44|384.64|387.44|384.64|387.44|384.64|0
1644373120000|2022-02-09 02:18:40|387.59|384.79|387.59|384.79|387.59|384.79|387.59|384.79|0
1644373130000|2022-02-09 02:18:50|387.44|384.64|387.28|384.48|387.44|384.64|387.28|384.48|0
1644373140000|2022-02-09 02:19:00|387.36|384.56|387.44|384.64|387.52|384.72|387.36|384.56|0
1644373170000|2022-02-09 02:19:30|387.36|384.56|387.44|384.64|387.44|384.64|387.36|384.56|0
1644373180000|2022-02-09 02:19:40|387.28|384.48|387.44|384.64|387.44|384.64|387.28|384.48|0
1644373190000|2022-02-09 02:19:50|387.28|384.48|387.52|384.72|387.52|384.72|387.28|384.48|0
1644373200000|2022-02-09 02:20:00|387.44|384.64|387.28|384.48|387.44|384.64|387.28|384.48|0
1644373240000|2022-02-09 02:20:40|387.36|384.56|387.36|384.56|387.36|384.56|387.36|384.56|0
1644373250000|2022-02-09 02:20:50|387.28|384.48|387.36|384.56|387.36|384.56|387.28|384.48|0
1644373260000|2022-02-09 02:21:00|387.28|384.48|387.28|384.48|387.28|384.48|387.28|384.48|0
1644373300000|2022-02-09 02:21:40|387.44|384.64|387.59|384.79|387.59|384.79|387.44|384.64|0
1644373310000|2022-02-09 02:21:50|387.44|384.64|387.44|384.64|387.44|384.64|387.44|384.64|0
1644373320000|2022-02-09 02:22:00|387.28|384.48|387.44|384.64|387.44|384.64|387.28|384.48|0
1644373330000|2022-02-09 02:22:10|387.52|384.72|387.44|384.64|387.52|384.72|387.36|384.56|0
1644373340000|2022-02-09 02:22:20|387.28|384.48|387.28|384.48|387.28|384.48|387.28|384.48|0
1644373350000|2022-02-09 02:22:30|387.44|384.64|387.44|384.64|387.44|384.64|387.44|384.64|0
1644373360000|2022-02-09 02:22:40|387.28|384.48|387.28|384.48|387.28|384.48|387.28|384.48|0
1644373430000|2022-02-09 02:23:50|387.44|384.64|387.44|384.64|387.44|384.64|387.44|384.64|0
1644373460000|2022-02-09 02:24:20|387.59|384.79|387.28|384.48|387.59|384.79|387.28|384.48|0
1644373470000|2022-02-09 02:24:30|387.44|384.64|387.28|384.48|387.44|384.64|387.28|384.48|0
1644373520000|2022-02-09 02:25:20|387.36|384.56|387.28|384.48|387.36|384.56|387.28|384.48|0
1644373550000|2022-02-09 02:25:50|387.36|384.56|387.43|384.63|387.43|384.63|387.36|384.56|0
1644373570000|2022-02-09 02:26:10|387.59|384.79|387.59|384.79|387.59|384.79|387.59|384.79|0
1644373580000|2022-02-09 02:26:20|387.52|384.72|387.52|384.72|387.52|384.72|387.52|384.72|0
1644373590000|2022-02-09 02:26:30|387.43|384.63|387.43|384.63|387.52|384.72|387.43|384.63|0
1644373600000|2022-02-09 02:26:40|387.52|384.72|387.43|384.63|387.52|384.72|387.43|384.63|0
1644373610000|2022-02-09 02:26:50|387.52|384.72|387.43|384.63|387.52|384.72|387.43|384.63|0
1644373620000|2022-02-09 02:27:00|387.51|384.71|387.51|384.71|387.51|384.71|387.51|384.71|0
1644373630000|2022-02-09 02:27:10|387.43|384.63|387.43|384.63|387.59|384.79|387.43|384.63|0
1644373640000|2022-02-09 02:27:20|387.59|384.79|387.59|384.79|387.59|384.79|387.59|384.79|0
1644373650000|2022-02-09 02:27:30|387.74|384.94|387.59|384.79|387.74|384.94|387.59|384.79|0
1644373680000|2022-02-09 02:28:00|387.74|384.94|387.9|385.1|387.9|385.1|387.74|384.94|0
1644373690000|2022-02-09 02:28:10|387.82|385.02|387.9|385.1|387.9|385.1|387.74|384.94|0
1644373700000|2022-02-09 02:28:20|387.74|384.94|387.74|384.94|387.74|384.94|387.74|384.94|0
1644373730000|2022-02-09 02:28:50|387.82|385.02|387.74|384.94|387.82|385.02|387.74|384.94|0
1644373750000|2022-02-09 02:29:10|387.9|385.1|387.74|384.94|387.9|385.1|387.74|384.94|0
1644373760000|2022-02-09 02:29:20|387.82|385.02|387.59|384.79|387.82|385.02|387.59|384.79|0
1644373770000|2022-02-09 02:29:30|387.67|384.87|387.74|384.94|387.74|384.94|387.67|384.87|0
1644373780000|2022-02-09 02:29:40|387.9|385.1|387.9|385.1|387.9|385.1|387.9|385.1|0
1644373810000|2022-02-09 02:30:10|388.21|385.41|388.21|385.41|388.36|385.56|388.21|385.41|0
1644373820000|2022-02-09 02:30:20|388.05|385.25|388.13|385.33|388.21|385.41|388.05|385.25|0
1644373830000|2022-02-09 02:30:30|388.21|385.41|388.05|385.25|388.21|385.41|388.05|385.25|0
1644373840000|2022-02-09 02:30:40|388.13|385.33|388.05|385.25|388.13|385.33|388.05|385.25|0
1644373850000|2022-02-09 02:30:50|387.98|385.18|387.98|385.18|387.98|385.18|387.98|385.18|0
1644373860000|2022-02-09 02:31:00|388.05|385.25|387.9|385.1|388.05|385.25|387.9|385.1|0
1644373870000|2022-02-09 02:31:10|388.05|385.25|388.05|385.25|388.05|385.25|388.05|385.25|0
1644373880000|2022-02-09 02:31:20|388.21|385.41|388.21|385.41|388.21|385.41|388.21|385.41|0
1644373890000|2022-02-09 02:31:30|388.36|385.56|388.36|385.56|388.36|385.56|388.36|385.56|0
1644373920000|2022-02-09 02:32:00|388.52|385.72|388.83|386.03|388.83|386.03|388.36|385.56|0
1644373930000|2022-02-09 02:32:10|388.67|385.87|388.83|386.03|388.83|386.03|388.67|385.87|0
1644373940000|2022-02-09 02:32:20|388.67|385.87|388.67|385.87|388.67|385.87|388.67|385.87|0
1644373950000|2022-02-09 02:32:30|388.83|386.03|388.67|385.87|388.83|386.03|388.67|385.87|0
1644373960000|2022-02-09 02:32:40|388.83|386.03|388.76|385.96|388.83|386.03|388.67|385.87|0
1644373970000|2022-02-09 02:32:50|388.83|386.03|388.67|385.87|388.83|386.03|388.67|385.87|0
1644373980000|2022-02-09 02:33:00|388.44|385.64|388.44|385.64|388.52|385.72|388.44|385.64|0
1644373990000|2022-02-09 02:33:10|388.52|385.72|388.36|385.56|388.52|385.72|388.36|385.56|0
1644374020000|2022-02-09 02:33:40|388.29|385.49|388.36|385.56|388.36|385.56|388.29|385.49|0
1644374030000|2022-02-09 02:33:50|388.21|385.41|388.52|385.72|388.52|385.72|388.21|385.41|0
1644374040000|2022-02-09 02:34:00|388.36|385.56|388.36|385.56|388.36|385.56|388.36|385.56|0
1644374050000|2022-02-09 02:34:10|388.29|385.49|388.36|385.56|388.36|385.56|388.29|385.49|0
1644374060000|2022-02-09 02:34:20|388.44|385.64|388.36|385.56|388.44|385.64|388.36|385.56|0
1644374070000|2022-02-09 02:34:30|388.44|385.64|388.52|385.72|388.52|385.72|388.36|385.56|0
1644374080000|2022-02-09 02:34:40|388.36|385.56|388.52|385.72|388.52|385.72|388.36|385.56|0
1644374090000|2022-02-09 02:34:50|388.36|385.56|388.36|385.56|388.36|385.56|388.36|385.56|0
1644374130000|2022-02-09 02:35:30|388.52|385.72|388.52|385.72|388.52|385.72|388.52|385.72|0
1644374140000|2022-02-09 02:35:40|388.67|385.87|388.67|385.87|388.67|385.87|388.67|385.87|0
1644374150000|2022-02-09 02:35:50|388.83|386.03|388.83|386.03|388.83|386.03|388.83|386.03|0
1644374160000|2022-02-09 02:36:00|388.91|386.11|388.67|385.87|388.91|386.11|388.67|385.87|0
1644374170000|2022-02-09 02:36:10|388.75|385.95|388.75|385.95|388.83|386.03|388.75|385.95|0
1644374180000|2022-02-09 02:36:20|388.67|385.87|388.67|385.87|388.67|385.87|388.67|385.87|0
1644374190000|2022-02-09 02:36:30|388.52|385.72|388.6|385.8|388.6|385.8|388.52|385.72|0
1644374200000|2022-02-09 02:36:40|388.67|385.87|388.52|385.72|388.67|385.87|388.52|385.72|0
1644374210000|2022-02-09 02:36:50|388.6|385.8|388.6|385.8|388.6|385.8|388.6|385.8|0
1644374220000|2022-02-09 02:37:00|388.52|385.72|388.6|385.8|388.6|385.8|388.52|385.72|0
1644374230000|2022-02-09 02:37:10|388.67|385.87|388.67|385.87|388.67|385.87|388.67|385.87|0
1644374260000|2022-02-09 02:37:40|388.52|385.72|388.52|385.72|388.52|385.72|388.52|385.72|0
1644374280000|2022-02-09 02:38:00|388.83|386.03|388.83|386.03|388.83|386.03|388.67|385.87|0
1644374290000|2022-02-09 02:38:10|388.98|386.18|388.98|386.18|388.98|386.18|388.98|386.18|0
1644374300000|2022-02-09 02:38:20|388.83|386.03|388.83|386.03|388.83|386.03|388.83|386.03|0
1644374310000|2022-02-09 02:38:30|388.91|386.11|388.83|386.03|388.91|386.11|388.83|386.03|0
1644374320000|2022-02-09 02:38:40|388.67|385.87|388.75|385.95|388.75|385.95|388.67|385.87|0
1644374330000|2022-02-09 02:38:50|388.67|385.87|388.67|385.87|388.67|385.87|388.67|385.87|0
1644374370000|2022-02-09 02:39:30|388.83|386.03|388.83|386.03|388.83|386.03|388.83|386.03|0
1644374410000|2022-02-09 02:40:10|388.67|385.87|388.67|385.87|388.67|385.87|388.67|385.87|0
1644374440000|2022-02-09 02:40:40|388.75|385.95|388.75|385.95|388.75|385.95|388.75|385.95|0
1644374450000|2022-02-09 02:40:50|388.67|385.87|388.83|386.03|388.83|386.03|388.67|385.87|0
1644374460000|2022-02-09 02:41:00|388.75|385.95|388.67|385.87|388.75|385.95|388.67|385.87|0
1644374490000|2022-02-09 02:41:30|388.83|386.03|388.83|386.03|388.83|386.03|388.83|386.03|0
1644374520000|2022-02-09 02:42:00|388.67|385.87|388.83|386.03|388.83|386.03|388.67|385.87|0
1644374560000|2022-02-09 02:42:40|388.67|385.87|388.67|385.87|388.67|385.87|388.67|385.87|0
1644374580000|2022-02-09 02:43:00|388.83|386.03|388.67|385.87|388.83|386.03|388.67|385.87|0
1644374610000|2022-02-09 02:43:30|388.75|385.95|388.67|385.87|388.75|385.95|388.67|385.87|0
1644374640000|2022-02-09 02:44:00|388.83|386.03|388.52|385.72|388.83|386.03|388.52|385.72|0
1644374650000|2022-02-09 02:44:10|388.36|385.56|388.52|385.72|388.52|385.72|388.36|385.56|0
1644374660000|2022-02-09 02:44:20|388.44|385.64|388.44|385.64|388.44|385.64|388.36|385.56|0
1644374670000|2022-02-09 02:44:30|388.36|385.56|388.36|385.56|388.36|385.56|388.36|385.56|0
1644374680000|2022-02-09 02:44:40|388.51|385.71|388.51|385.71|388.51|385.71|388.51|385.71|0
1644374700000|2022-02-09 02:45:00|388.36|385.56|388.36|385.56|388.51|385.71|388.36|385.56|0
1644374720000|2022-02-09 02:45:20|388.2|385.4|388.2|385.4|388.2|385.4|388.2|385.4|0
1644374730000|2022-02-09 02:45:30|388.13|385.33|388.2|385.4|388.2|385.4|388.13|385.33|0
1644374760000|2022-02-09 02:46:00|388.05|385.25|388.05|385.25|388.05|385.25|388.05|385.25|0
1644374770000|2022-02-09 02:46:10|388.2|385.4|388.36|385.56|388.36|385.56|388.2|385.4|0
1644374780000|2022-02-09 02:46:20|388.2|385.4|388.2|385.4|388.2|385.4|388.2|385.4|0
1644374790000|2022-02-09 02:46:30|388.36|385.56|388.36|385.56|388.36|385.56|388.36|385.56|0
1644374800000|2022-02-09 02:46:40|388.2|385.4|388.2|385.4|388.2|385.4|388.2|385.4|0
1644374820000|2022-02-09 02:47:00|388.36|385.56|388.36|385.56|388.36|385.56|388.28|385.48|0
1644374830000|2022-02-09 02:47:10|388.2|385.4|388.2|385.4|388.2|385.4|388.2|385.4|0
1644374840000|2022-02-09 02:47:20|388.28|385.48|388.36|385.56|388.36|385.56|388.2|385.4|0
1644374850000|2022-02-09 02:47:30|388.2|385.4|388.2|385.4|388.2|385.4|388.2|385.4|0
1644374870000|2022-02-09 02:47:50|388.36|385.56|388.36|385.56|388.36|385.56|388.36|385.56|0
1644374890000|2022-02-09 02:48:10|388.2|385.4|388.2|385.4|388.2|385.4|388.2|385.4|0
1644374900000|2022-02-09 02:48:20|388.36|385.56|388.36|385.56|388.36|385.56|388.36|385.56|0
1644374920000|2022-02-09 02:48:40|388.51|385.71|388.51|385.71|388.51|385.71|388.51|385.71|0
1644374950000|2022-02-09 02:49:10|388.67|385.87|388.67|385.87|388.67|385.87|388.67|385.87|0
1644374960000|2022-02-09 02:49:20|388.51|385.71|388.67|385.87|388.67|385.87|388.51|385.71|0
1644374970000|2022-02-09 02:49:30|388.51|385.71|388.67|385.87|388.67|385.87|388.51|385.71|0
1644374980000|2022-02-09 02:49:40|388.51|385.71|388.51|385.71|388.51|385.71|388.51|385.71|0
1644375000000|2022-02-09 02:50:00|388.59|385.79|388.51|385.71|388.67|385.87|388.51|385.71|0
1644375010000|2022-02-09 02:50:10|388.36|385.56|388.44|385.64|388.51|385.71|388.36|385.56|0
1644375020000|2022-02-09 02:50:20|388.51|385.71|388.51|385.71|388.51|385.71|388.51|385.71|0
1644375030000|2022-02-09 02:50:30|388.36|385.56|388.36|385.56|388.36|385.56|388.36|385.56|0
1644375040000|2022-02-09 02:50:40|388.44|385.64|388.44|385.64|388.51|385.71|388.44|385.64|0
1644375050000|2022-02-09 02:50:50|388.51|385.71|388.28|385.48|388.51|385.71|388.28|385.48|0
1644375060000|2022-02-09 02:51:00|388.36|385.56|388.2|385.4|388.36|385.56|388.2|385.4|0
1644375080000|2022-02-09 02:51:20|388.36|385.56|388.36|385.56|388.36|385.56|388.36|385.56|0
1644375100000|2022-02-09 02:51:40|388.51|385.71|388.51|385.71|388.51|385.71|388.44|385.64|0
1644375110000|2022-02-09 02:51:50|388.36|385.56|388.51|385.71|388.51|385.71|388.36|385.56|0
1644375120000|2022-02-09 02:52:00|388.36|385.56|388.36|385.56|388.36|385.56|388.36|385.56|0
1644375150000|2022-02-09 02:52:30|388.51|385.71|388.36|385.56|388.51|385.71|388.36|385.56|0
1644375160000|2022-02-09 02:52:40|388.51|385.71|388.51|385.71|388.51|385.71|388.51|385.71|0
1644375190000|2022-02-09 02:53:10|388.44|385.64|388.51|385.71|388.51|385.71|388.44|385.64|0
1644375210000|2022-02-09 02:53:30|388.36|385.56|388.36|385.56|388.36|385.56|388.36|385.56|0
1644375230000|2022-02-09 02:53:50|388.2|385.4|388.2|385.4|388.2|385.4|388.2|385.4|0
1644375240000|2022-02-09 02:54:00|388.13|385.33|388.05|385.25|388.13|385.33|388.05|385.25|0
1644375250000|2022-02-09 02:54:10|388.2|385.4|388.2|385.4|388.2|385.4|388.2|385.4|0
1644375270000|2022-02-09 02:54:30|388.13|385.33|388.2|385.4|388.2|385.4|388.13|385.33|0
1644375280000|2022-02-09 02:54:40|388.05|385.25|388.13|385.33|388.13|385.33|388.05|385.25|0
1644375290000|2022-02-09 02:54:50|388.05|385.25|388.04|385.24|388.13|385.33|388.04|385.24|0
1644375300000|2022-02-09 02:55:00|388.13|385.33|388.2|385.4|388.2|385.4|388.13|385.33|0
1644375310000|2022-02-09 02:55:10|388.04|385.24|387.89|385.09|388.04|385.24|387.89|385.09|0
1644375320000|2022-02-09 02:55:20|387.73|384.93|387.73|384.93|387.81|385.01|387.73|384.93|0
1644375350000|2022-02-09 02:55:50|387.89|385.09|387.89|385.09|387.89|385.09|387.89|385.09|0
1644375360000|2022-02-09 02:56:00|387.81|385.01|387.73|384.93|387.81|385.01|387.73|384.93|0
1644375370000|2022-02-09 02:56:10|387.89|385.09|387.89|385.09|387.89|385.09|387.89|385.09|0
1644375400000|2022-02-09 02:56:40|387.73|384.93|387.73|384.93|387.73|384.93|387.73|384.93|0
1644375410000|2022-02-09 02:56:50|387.81|385.01|387.73|384.93|387.81|385.01|387.73|384.93|0
1644375420000|2022-02-09 02:57:00|387.89|385.09|387.89|385.09|387.89|385.09|387.73|384.93|0
1644375430000|2022-02-09 02:57:10|387.81|385.01|387.73|384.93|387.81|385.01|387.73|384.93|0
1644375440000|2022-02-09 02:57:20|387.89|385.09|387.89|385.09|387.89|385.09|387.89|385.09|0
1644375460000|2022-02-09 02:57:40|388.04|385.24|387.89|385.09|388.04|385.24|387.89|385.09|0
1644375480000|2022-02-09 02:58:00|387.97|385.17|387.97|385.17|387.97|385.17|387.97|385.17|0
1644375490000|2022-02-09 02:58:10|387.89|385.09|387.89|385.09|387.89|385.09|387.81|385.01|0
1644375530000|2022-02-09 02:58:50|387.73|384.93|387.73|384.93|387.73|384.93|387.73|384.93|0
1644375540000|2022-02-09 02:59:00|387.81|385.01|387.73|384.93|387.81|385.01|387.73|384.93|0
1644375600000|2022-02-09 03:00:00|387.66|384.86|387.58|384.78|387.66|384.86|387.58|384.78|0
1644375610000|2022-02-09 03:00:10|387.73|384.93|387.73|384.93|387.73|384.93|387.73|384.93|0
1644375620000|2022-02-09 03:00:20|387.66|384.86|387.58|384.78|387.66|384.86|387.58|384.78|0
1644375700000|2022-02-09 03:01:40|387.42|384.62|387.42|384.62|387.42|384.62|387.42|384.62|0
1644375710000|2022-02-09 03:01:50|387.35|384.55|387.27|384.47|387.35|384.55|387.27|384.47|0
1644375780000|2022-02-09 03:03:00|387.42|384.62|387.42|384.62|387.42|384.62|387.42|384.62|0
1644375800000|2022-02-09 03:03:20|387.27|384.47|387.27|384.47|387.27|384.47|387.27|384.47|0
1644375910000|2022-02-09 03:05:10|387.26|384.46|387.26|384.46|387.26|384.46|387.26|384.46|0
1644375940000|2022-02-09 03:05:40|387.42|384.62|387.42|384.62|387.42|384.62|387.42|384.62|0
1644375970000|2022-02-09 03:06:10|387.26|384.46|387.26|384.46|387.26|384.46|387.26|384.46|0
1644375980000|2022-02-09 03:06:20|386.49|383.69|386.49|383.69|386.49|383.69|386.49|383.69|0
1644375990000|2022-02-09 03:06:30|386.64|383.84|386.64|383.84|386.64|383.84|386.64|383.84|0
1644376000000|2022-02-09 03:06:40|386.72|383.92|386.72|383.92|386.72|383.92|386.72|383.92|0
1644376010000|2022-02-09 03:06:50|386.8|384|386.95|384.15|386.95|384.15|386.8|384|0
1644376020000|2022-02-09 03:07:00|386.88|384.08|386.88|384.08|386.88|384.08|386.8|384|0
1644376030000|2022-02-09 03:07:10|386.95|384.15|386.8|384|386.95|384.15|386.8|384|0
1644376040000|2022-02-09 03:07:20|386.95|384.15|386.8|384|386.95|384.15|386.8|384|0
1644376060000|2022-02-09 03:07:40|386.64|383.84|386.64|383.84|386.64|383.84|386.64|383.84|0
1644376080000|2022-02-09 03:08:00|386.8|384|386.64|383.84|386.8|384|386.64|383.84|0
1644376090000|2022-02-09 03:08:10|386.49|383.69|386.49|383.69|386.49|383.69|386.49|383.69|0
1644376100000|2022-02-09 03:08:20|386.41|383.61|386.33|383.53|386.41|383.61|386.33|383.53|0
1644376120000|2022-02-09 03:08:40|386.49|383.69|386.49|383.69|386.49|383.69|386.33|383.53|0
1644376140000|2022-02-09 03:09:00|386.33|383.53|386.33|383.53|386.33|383.53|386.33|383.53|0
1644376150000|2022-02-09 03:09:10|386.41|383.61|386.49|383.69|386.49|383.69|386.41|383.61|0
1644376160000|2022-02-09 03:09:20|386.33|383.53|386.49|383.69|386.49|383.69|386.33|383.53|0
1644376180000|2022-02-09 03:09:40|386.33|383.53|386.18|383.38|386.41|383.61|386.18|383.38|0
1644376190000|2022-02-09 03:09:50|386.26|383.46|386.33|383.53|386.33|383.53|386.26|383.46|0
1644376200000|2022-02-09 03:10:00|386.26|383.46|386.33|383.53|386.33|383.53|386.18|383.38|0
1644376230000|2022-02-09 03:10:30|386.41|383.61|386.33|383.53|386.41|383.61|386.33|383.53|0
1644376270000|2022-02-09 03:11:10|386.18|383.38|386.18|383.38|386.18|383.38|386.18|383.38|0
1644376290000|2022-02-09 03:11:30|386.1|383.3|386.18|383.38|386.18|383.38|386.1|383.3|0
1644376300000|2022-02-09 03:11:40|386.02|383.22|386.02|383.22|386.02|383.22|386.02|383.22|0
1644376310000|2022-02-09 03:11:50|385.95|383.15|386.02|383.22|386.1|383.3|385.95|383.15|0
1644376320000|2022-02-09 03:12:00|386.1|383.3|386.1|383.3|386.1|383.3|386.1|383.3|0
1644376330000|2022-02-09 03:12:10|386.18|383.38|386.02|383.22|386.18|383.38|386.02|383.22|0
1644376340000|2022-02-09 03:12:20|386.1|383.3|386.1|383.3|386.1|383.3|386.02|383.22|0
1644376350000|2022-02-09 03:12:30|386.18|383.38|386.18|383.38|386.18|383.38|386.18|383.38|0
1644376360000|2022-02-09 03:12:40|386.33|383.53|386.33|383.53|386.33|383.53|386.33|383.53|0
1644376370000|2022-02-09 03:12:50|386.41|383.61|386.49|383.69|386.49|383.69|386.41|383.61|0
1644376380000|2022-02-09 03:13:00|386.41|383.61|386.49|383.69|386.49|383.69|386.33|383.53|0
1644376390000|2022-02-09 03:13:10|386.33|383.53|386.33|383.53|386.33|383.53|386.33|383.53|0
1644376490000|2022-02-09 03:14:50|386.49|383.69|386.49|383.69|386.49|383.69|386.49|383.69|0
1644376510000|2022-02-09 03:15:10|386.57|383.77|386.57|383.77|386.57|383.77|386.57|383.77|0
1644376520000|2022-02-09 03:15:20|386.64|383.84|386.57|383.77|386.64|383.84|386.57|383.77|0
1644376530000|2022-02-09 03:15:30|386.64|383.84|386.64|383.84|386.64|383.84|386.64|383.84|0
1644376610000|2022-02-09 03:16:50|386.49|383.69|386.18|383.38|386.49|383.69|386.18|383.38|0
1644376630000|2022-02-09 03:17:10|386.02|383.22|386.18|383.38|386.18|383.38|386.02|383.22|0
1644376640000|2022-02-09 03:17:20|386.02|383.22|386.02|383.22|386.02|383.22|386.02|383.22|0
1644376650000|2022-02-09 03:17:30|386.1|383.3|386.1|383.3|386.1|383.3|386.1|383.3|0
1644376660000|2022-02-09 03:17:40|386.18|383.38|386.18|383.38|386.18|383.38|386.18|383.38|0
1644376670000|2022-02-09 03:17:50|386.1|383.3|386.18|383.38|386.18|383.38|386.1|383.3|0
1644376680000|2022-02-09 03:18:00|386.1|383.3|386.1|383.3|386.1|383.3|386.1|383.3|0
1644376710000|2022-02-09 03:18:30|386.18|383.38|386.02|383.22|386.18|383.38|386.02|383.22|0
1644376720000|2022-02-09 03:18:40|386.18|383.38|386.18|383.38|386.18|383.38|386.18|383.38|0
1644376730000|2022-02-09 03:18:50|386.17|383.37|386.17|383.37|386.17|383.37|386.17|383.37|0
1644376760000|2022-02-09 03:19:20|386.02|383.22|386.02|383.22|386.02|383.22|386.02|383.22|0
1644376800000|2022-02-09 03:20:00|385.86|383.06|385.86|383.06|385.95|383.15|385.86|383.06|0
1644376810000|2022-02-09 03:20:10|386.02|383.22|386.02|383.22|386.02|383.22|386.02|383.22|0
1644376830000|2022-02-09 03:20:30|385.95|383.15|386.02|383.22|386.02|383.22|385.95|383.15|0
1644376840000|2022-02-09 03:20:40|385.95|383.15|385.95|383.15|385.95|383.15|385.95|383.15|0
1644376850000|2022-02-09 03:20:50|385.86|383.06|385.86|383.06|385.86|383.06|385.86|383.06|0
1644376860000|2022-02-09 03:21:00|385.95|383.15|385.95|383.15|385.95|383.15|385.95|383.15|0
1644376870000|2022-02-09 03:21:10|385.86|383.06|385.86|383.06|385.86|383.06|385.86|383.06|0
1644376880000|2022-02-09 03:21:20|385.94|383.14|386.02|383.22|386.02|383.22|385.94|383.14|0
1644376890000|2022-02-09 03:21:30|385.94|383.14|385.71|382.91|385.94|383.14|385.71|382.91|0
1644376900000|2022-02-09 03:21:40|385.86|383.06|385.86|383.06|385.86|383.06|385.86|383.06|0
1644376920000|2022-02-09 03:22:00|386.02|383.22|386.02|383.22|386.02|383.22|386.02|383.22|0
1644376960000|2022-02-09 03:22:40|386.1|383.3|386.02|383.22|386.17|383.37|386.02|383.22|0
1644376990000|2022-02-09 03:23:10|386.1|383.3|386.1|383.3|386.1|383.3|386.1|383.3|0
1644377000000|2022-02-09 03:23:20|386.17|383.37|386.17|383.37|386.17|383.37|386.17|383.37|0
1644377050000|2022-02-09 03:24:10|386.33|383.53|386.17|383.37|386.33|383.53|386.17|383.37|0
1644377110000|2022-02-09 03:25:10|386.33|383.53|386.25|383.45|386.33|383.53|386.25|383.45|0
1644377120000|2022-02-09 03:25:20|386.33|383.53|386.33|383.53|386.33|383.53|386.33|383.53|0
1644377140000|2022-02-09 03:25:40|386.41|383.61|386.41|383.61|386.41|383.61|386.41|383.61|0
1644377150000|2022-02-09 03:25:50|386.33|383.53|386.17|383.37|386.33|383.53|386.17|383.37|0
1644377180000|2022-02-09 03:26:20|386.33|383.53|386.33|383.53|386.33|383.53|386.33|383.53|0
1644377200000|2022-02-09 03:26:40|386.41|383.61|386.33|383.53|386.41|383.61|386.33|383.53|0
1644377250000|2022-02-09 03:27:30|386.25|383.45|386.17|383.37|386.25|383.45|386.17|383.37|0
1644377280000|2022-02-09 03:28:00|386.02|383.22|386.02|383.22|386.02|383.22|386.02|383.22|0
1644377320000|2022-02-09 03:28:40|385.94|383.14|385.86|383.06|386.02|383.22|385.86|383.06|0
1644377340000|2022-02-09 03:29:00|386.02|383.22|386.17|383.37|386.17|383.37|386.02|383.22|0
1644377350000|2022-02-09 03:29:10|386.02|383.22|386.02|383.22|386.02|383.22|386.02|383.22|0
1644377360000|2022-02-09 03:29:20|386.1|383.3|386.1|383.3|386.1|383.3|386.1|383.3|0
1644377370000|2022-02-09 03:29:30|386.02|383.22|386.02|383.22|386.1|383.3|386.02|383.22|0
1644377390000|2022-02-09 03:29:50|386.17|383.37|386.02|383.22|386.17|383.37|386.02|383.22|0
1644377400000|2022-02-09 03:30:00|385.86|383.06|386.02|383.22|386.02|383.22|385.86|383.06|0
1644377410000|2022-02-09 03:30:10|385.86|383.06|385.86|383.06|385.86|383.06|385.86|383.06|0
1644377430000|2022-02-09 03:30:30|385.79|382.99|385.79|382.99|385.79|382.99|385.71|382.91|0
1644377440000|2022-02-09 03:30:40|385.71|382.91|385.79|382.99|385.79|382.99|385.71|382.91|0
1644377450000|2022-02-09 03:30:50|384.78|381.98|383.39|380.59|384.78|381.98|383.39|380.59|0
1644377460000|2022-02-09 03:31:00|383.7|380.9|383.78|380.98|383.78|380.98|383.7|380.9|0
1644377470000|2022-02-09 03:31:10|383.7|380.9|383.7|380.9|383.85|381.05|383.54|380.74|0
1644377480000|2022-02-09 03:31:20|383.85|381.05|383.85|381.05|383.85|381.05|383.85|381.05|0
1644377490000|2022-02-09 03:31:30|383.93|381.13|383.93|381.13|383.93|381.13|383.85|381.05|0
1644377500000|2022-02-09 03:31:40|383.85|381.05|383.93|381.13|384.01|381.21|383.85|381.05|0
1644377510000|2022-02-09 03:31:50|383.85|381.05|383.85|381.05|383.85|381.05|383.85|381.05|0
1644377520000|2022-02-09 03:32:00|383.7|380.9|383.7|380.9|383.7|380.9|383.7|380.9|0
1644377530000|2022-02-09 03:32:10|383.54|380.74|383.54|380.74|383.54|380.74|383.39|380.59|0
1644377540000|2022-02-09 03:32:20|383.39|380.59|383.39|380.59|383.39|380.59|383.39|380.59|0
1644377550000|2022-02-09 03:32:30|383.23|380.43|383.39|380.59|383.39|380.59|383.23|380.43|0
1644377560000|2022-02-09 03:32:40|383.31|380.51|383.39|380.59|383.39|380.59|383.23|380.43|0
1644377570000|2022-02-09 03:32:50|383.23|380.43|383.23|380.43|383.23|380.43|383.23|380.43|0
1644377580000|2022-02-09 03:33:00|383.39|380.59|383.54|380.74|383.54|380.74|383.39|380.59|0
1644377590000|2022-02-09 03:33:10|383.47|380.67|383.39|380.59|383.47|380.67|383.39|380.59|0
1644377600000|2022-02-09 03:33:20|383.31|380.51|383.23|380.43|383.31|380.51|383.23|380.43|0
1644377620000|2022-02-09 03:33:40|383.31|380.51|383.31|380.51|383.31|380.51|383.31|380.51|0
1644377630000|2022-02-09 03:33:50|383.23|380.43|383.01|380.21|383.23|380.43|383.01|380.21|0
1644377640000|2022-02-09 03:34:00|382.93|380.13|383.08|380.28|383.08|380.28|382.93|380.13|0
1644377660000|2022-02-09 03:34:20|383.01|380.21|382.93|380.13|383.01|380.21|382.93|380.13|0
1644377670000|2022-02-09 03:34:30|382.77|379.97|382.93|380.13|382.93|380.13|382.77|379.97|0
1644377680000|2022-02-09 03:34:40|382.77|379.97|382.93|380.13|382.93|380.13|382.77|379.97|0
1644377690000|2022-02-09 03:34:50|382.77|379.97|382.77|379.97|382.77|379.97|382.77|379.97|0
1644377700000|2022-02-09 03:35:00|382.93|380.13|382.93|380.13|382.93|380.13|382.93|380.13|0
1644377710000|2022-02-09 03:35:10|382.77|379.97|382.93|380.13|382.93|380.13|382.77|379.97|0
1644377720000|2022-02-09 03:35:20|382.77|379.97|382.77|379.97|382.77|379.97|382.77|379.97|0
1644377730000|2022-02-09 03:35:30|382.93|380.13|382.93|380.13|382.93|380.13|382.93|380.13|0
1644377740000|2022-02-09 03:35:40|383.01|380.21|382.93|380.13|383.01|380.21|382.93|380.13|0
1644377750000|2022-02-09 03:35:50|383.01|380.21|383.08|380.28|383.08|380.28|383.01|380.21|0
1644377760000|2022-02-09 03:36:00|383.23|380.43|383.23|380.43|383.23|380.43|383.23|380.43|0
1644377770000|2022-02-09 03:36:10|383.08|380.28|383.08|380.28|383.08|380.28|383.08|380.28|0
1644377790000|2022-02-09 03:36:30|382.92|380.12|383.08|380.28|383.08|380.28|382.92|380.12|0
1644377800000|2022-02-09 03:36:40|383.23|380.43|383.39|380.59|383.39|380.59|383.23|380.43|0
1644377840000|2022-02-09 03:37:20|383.31|380.51|383.39|380.59|383.39|380.59|383.31|380.51|0
1644377850000|2022-02-09 03:37:30|383.23|380.43|383.23|380.43|383.39|380.59|383.23|380.43|0
1644377860000|2022-02-09 03:37:40|383.39|380.59|383.23|380.43|383.39|380.59|383.23|380.43|0
1644377880000|2022-02-09 03:38:00|383.39|380.59|383.39|380.59|383.39|380.59|383.39|380.59|0
1644377890000|2022-02-09 03:38:10|383.23|380.43|383.23|380.43|383.23|380.43|383.23|380.43|0
1644377900000|2022-02-09 03:38:20|383.31|380.51|383.39|380.59|383.39|380.59|383.31|380.51|0
1644377920000|2022-02-09 03:38:40|383.54|380.74|383.39|380.59|383.54|380.74|383.39|380.59|0
1644377940000|2022-02-09 03:39:00|383.23|380.43|383.23|380.43|383.23|380.43|383.23|380.43|0
1644377950000|2022-02-09 03:39:10|383.39|380.59|383.39|380.59|383.39|380.59|383.39|380.59|0
1644377960000|2022-02-09 03:39:20|383.31|380.51|383.39|380.59|383.39|380.59|383.23|380.43|0
1644378000000|2022-02-09 03:40:00|383.31|380.51|383.31|380.51|383.39|380.59|383.31|380.51|0
1644378010000|2022-02-09 03:40:10|383.23|380.43|383.39|380.59|383.39|380.59|383.23|380.43|0
1644378020000|2022-02-09 03:40:20|383.23|380.43|383.39|380.59|383.39|380.59|383.23|380.43|0
1644378060000|2022-02-09 03:41:00|383.31|380.51|383.39|380.59|383.39|380.59|383.23|380.43|0
1644378070000|2022-02-09 03:41:10|383.31|380.51|383.31|380.51|383.31|380.51|383.31|380.51|0
1644378080000|2022-02-09 03:41:20|383.23|380.43|383.16|380.36|383.23|380.43|383.16|380.36|0
1644378090000|2022-02-09 03:41:30|383.23|380.43|383.23|380.43|383.23|380.43|383.23|380.43|0
1644378110000|2022-02-09 03:41:50|383.08|380.28|383.08|380.28|383.08|380.28|383.08|380.28|0
1644378120000|2022-02-09 03:42:00|383.16|380.36|383.08|380.28|383.16|380.36|383.08|380.28|0
1644378130000|2022-02-09 03:42:10|383.23|380.43|383.23|380.43|383.23|380.43|383.23|380.43|0
1644378140000|2022-02-09 03:42:20|383.16|380.36|383.08|380.28|383.16|380.36|383.08|380.28|0
1644378160000|2022-02-09 03:42:40|383.23|380.43|383.23|380.43|383.23|380.43|383.23|380.43|0
1644378170000|2022-02-09 03:42:50|383.38|380.58|383.23|380.43|383.38|380.58|383.23|380.43|0
1644378180000|2022-02-09 03:43:00|383.31|380.51|383.38|380.58|383.38|380.58|383.31|380.51|0
1644378280000|2022-02-09 03:44:40|383.54|380.74|383.54|380.74|383.54|380.74|383.54|380.74|0
1644378310000|2022-02-09 03:45:10|383.38|380.58|383.38|380.58|383.38|380.58|383.38|380.58|0
1644378320000|2022-02-09 03:45:20|383.46|380.66|383.38|380.58|383.46|380.66|383.38|380.58|0
1644378340000|2022-02-09 03:45:40|383.23|380.43|383.23|380.43|383.23|380.43|383.23|380.43|0
1644378370000|2022-02-09 03:46:10|383.08|380.28|383.16|380.36|383.16|380.36|383.08|380.28|0
1644378380000|2022-02-09 03:46:20|383.23|380.43|383.08|380.28|383.23|380.43|383.08|380.28|0
1644378390000|2022-02-09 03:46:30|382.92|380.12|382.92|380.12|382.92|380.12|382.92|380.12|0
1644378420000|2022-02-09 03:47:00|383.08|380.28|383.08|380.28|383.08|380.28|383.08|380.28|0
1644378430000|2022-02-09 03:47:10|383.07|380.27|383.23|380.43|383.23|380.43|383.07|380.27|0
1644378440000|2022-02-09 03:47:20|383.07|380.27|383.07|380.27|383.07|380.27|383.07|380.27|0
1644378490000|2022-02-09 03:48:10|383.15|380.35|383.23|380.43|383.23|380.43|383.07|380.27|0
1644378500000|2022-02-09 03:48:20|383.31|380.51|383.38|380.58|383.38|380.58|383.23|380.43|0
1644378520000|2022-02-09 03:48:40|383.54|380.74|383.54|380.74|383.54|380.74|383.54|380.74|0
1644378530000|2022-02-09 03:48:50|383.69|380.89|383.54|380.74|383.69|380.89|383.54|380.74|0
1644378550000|2022-02-09 03:49:10|383.46|380.66|383.54|380.74|383.54|380.74|383.46|380.66|0
1644378560000|2022-02-09 03:49:20|383.23|380.43|383.23|380.43|383.23|380.43|383.23|380.43|0
1644378600000|2022-02-09 03:50:00|383.38|380.58|383.38|380.58|383.38|380.58|383.38|380.58|0
1644378610000|2022-02-09 03:50:10|383.46|380.66|383.38|380.58|383.46|380.66|383.38|380.58|0
1644378640000|2022-02-09 03:50:40|383.23|380.43|383.23|380.43|383.23|380.43|383.23|380.43|0
1644378650000|2022-02-09 03:50:50|383.15|380.35|383.07|380.27|383.15|380.35|383.07|380.27|0
1644378660000|2022-02-09 03:51:00|383.23|380.43|383.07|380.27|383.23|380.43|383.07|380.27|0
1644378670000|2022-02-09 03:51:10|383|380.2|382.92|380.12|383.07|380.27|382.92|380.12|0
1644378690000|2022-02-09 03:51:30|383.07|380.27|383.07|380.27|383.07|380.27|383.07|380.27|0
1644378700000|2022-02-09 03:51:40|383.23|380.43|383.23|380.43|383.23|380.43|383.23|380.43|0
1644378750000|2022-02-09 03:52:30|383.07|380.27|383.23|380.43|383.23|380.43|383.07|380.27|0
1644378770000|2022-02-09 03:52:50|383.15|380.35|383.07|380.27|383.15|380.35|383.07|380.27|0
1644378780000|2022-02-09 03:53:00|383.23|380.43|383.15|380.35|383.23|380.43|383.15|380.35|0
1644378790000|2022-02-09 03:53:10|383.07|380.27|383.07|380.27|383.15|380.35|383.07|380.27|0
1644378810000|2022-02-09 03:53:30|383|380.2|383.07|380.27|383.07|380.27|383|380.2|0
1644378830000|2022-02-09 03:53:50|383|380.2|383.07|380.27|383.07|380.27|383|380.2|0
1644378880000|2022-02-09 03:54:40|382.92|380.12|383.07|380.27|383.07|380.27|382.92|380.12|0
1644378890000|2022-02-09 03:54:50|382.92|380.12|382.92|380.12|382.92|380.12|382.92|380.12|0
1644378900000|2022-02-09 03:55:00|383.07|380.27|383.07|380.27|383.07|380.27|383.07|380.27|0
1644378940000|2022-02-09 03:55:40|383.15|380.35|383.23|380.43|383.23|380.43|383.15|380.35|0
1644378950000|2022-02-09 03:55:50|383.07|380.27|383.07|380.27|383.07|380.27|383.07|380.27|0
1644378960000|2022-02-09 03:56:00|383.23|380.43|383.23|380.43|383.23|380.43|383.23|380.43|0
1644378990000|2022-02-09 03:56:30|383.38|380.58|383.38|380.58|383.38|380.58|383.38|380.58|0
1644379000000|2022-02-09 03:56:40|383.53|380.73|383.38|380.58|383.53|380.73|383.38|380.58|0
1644379080000|2022-02-09 03:58:00|383.46|380.66|383.38|380.58|383.46|380.66|383.38|380.58|0
1644379100000|2022-02-09 03:58:20|383.31|380.51|383.31|380.51|383.31|380.51|383.31|380.51|0
1644379110000|2022-02-09 03:58:30|383.22|380.42|383.38|380.58|383.38|380.58|383.22|380.42|0
1644379140000|2022-02-09 03:59:00|383.22|380.42|383.22|380.42|383.22|380.42|383.22|380.42|0
1644379190000|2022-02-09 03:59:50|383.38|380.58|383.38|380.58|383.38|380.58|383.38|380.58|0
1644379240000|2022-02-09 04:00:40|383.53|380.73|383.53|380.73|383.53|380.73|383.53|380.73|0
1644379260000|2022-02-09 04:01:00|383.46|380.66|383.38|380.58|383.46|380.66|383.38|380.58|0
1644379280000|2022-02-09 04:01:20|383.22|380.42|383.22|380.42|383.22|380.42|383.22|380.42|0
1644379300000|2022-02-09 04:01:40|383.07|380.27|383.07|380.27|383.07|380.27|383.07|380.27|0
1644379310000|2022-02-09 04:01:50|383.22|380.42|383.22|380.42|383.22|380.42|383.22|380.42|0
1644379320000|2022-02-09 04:02:00|383.07|380.27|383.22|380.42|383.22|380.42|383.07|380.27|0
1644379340000|2022-02-09 04:02:20|383.07|380.27|383.07|380.27|383.07|380.27|383.07|380.27|0
1644379420000|2022-02-09 04:03:40|382.91|380.11|382.91|380.11|382.91|380.11|382.91|380.11|0
1644379430000|2022-02-09 04:03:50|382.99|380.19|383.07|380.27|383.07|380.27|382.99|380.19|0
1644379480000|2022-02-09 04:04:40|382.99|380.19|382.91|380.11|382.99|380.19|382.91|380.11|0
1644379490000|2022-02-09 04:04:50|383.07|380.27|382.91|380.11|383.07|380.27|382.91|380.11|0
1644379540000|2022-02-09 04:05:40|382.84|380.04|382.91|380.11|382.91|380.11|382.84|380.04|0
1644379560000|2022-02-09 04:06:00|382.84|380.04|382.84|380.04|382.84|380.04|382.84|380.04|0
1644379570000|2022-02-09 04:06:10|382.91|380.11|382.91|380.11|382.91|380.11|382.91|380.11|0
1644379580000|2022-02-09 04:06:20|382.76|379.96|382.76|379.96|382.76|379.96|382.76|379.96|0
1644379600000|2022-02-09 04:06:40|382.61|379.81|383.39|380.59|383.39|380.59|382.61|379.81|0
1644379610000|2022-02-09 04:06:50|382.72|379.92|382.87|380.07|382.87|380.07|382.72|379.92|0
1644379630000|2022-02-09 04:07:10|382.8|380|382.72|379.92|382.8|380|382.72|379.92|0
1644379650000|2022-02-09 04:07:30|383.39|380.59|383.39|380.59|383.39|380.59|383.39|380.59|0
1644379660000|2022-02-09 04:07:40|384.06|381.26|384.06|381.26|384.06|381.26|384.06|381.26|0
1644379680000|2022-02-09 04:08:00|384.21|381.41|384.21|381.41|384.21|381.41|384.21|381.41|0
1644379690000|2022-02-09 04:08:10|384.06|381.26|384.06|381.26|384.06|381.26|384.06|381.26|0
1644379700000|2022-02-09 04:08:20|382.8|380|382.8|380|382.8|380|382.8|380|0
1644379730000|2022-02-09 04:08:50|382.65|379.85|382.65|379.85|382.65|379.85|382.65|379.85|0
1644379740000|2022-02-09 04:09:00|382.73|379.93|382.64|379.84|382.73|379.93|382.64|379.84|0
1644379750000|2022-02-09 04:09:10|382.8|380|382.64|379.84|382.8|380|382.64|379.84|0
1644379770000|2022-02-09 04:09:30|381.88|379.08|381.72|378.92|381.88|379.08|381.72|378.92|0
1644379780000|2022-02-09 04:09:40|381.41|378.61|381.41|378.61|381.41|378.61|381.41|378.61|0
1644379790000|2022-02-09 04:09:50|381.11|378.31|379.88|377.08|381.11|378.31|379.88|377.08|0
1644379800000|2022-02-09 04:10:00|380.03|377.23|380.8|378|380.8|378|380.03|377.23|0
1644379810000|2022-02-09 04:10:10|380.95|378.15|381.11|378.31|381.11|378.31|380.95|378.15|0
1644379820000|2022-02-09 04:10:20|381.26|378.46|381.26|378.46|381.26|378.46|381.26|378.46|0
1644379830000|2022-02-09 04:10:30|381.19|378.39|381.26|378.46|381.26|378.46|381.19|378.39|0
1644379840000|2022-02-09 04:10:40|381.41|378.61|381.57|378.77|381.57|378.77|381.41|378.61|0
1644379860000|2022-02-09 04:11:00|381.87|379.07|381.72|378.92|381.87|379.07|381.72|378.92|0
1644379870000|2022-02-09 04:11:10|381.8|379|381.72|378.92|381.8|379|381.72|378.92|0
1644379880000|2022-02-09 04:11:20|381.65|378.85|381.72|378.92|381.72|378.92|381.65|378.85|0
1644379890000|2022-02-09 04:11:30|381.87|379.07|381.72|378.92|381.87|379.07|381.65|378.85|0
1644379900000|2022-02-09 04:11:40|381.65|378.85|381.65|378.85|381.72|378.92|381.65|378.85|0
1644379910000|2022-02-09 04:11:50|381.57|378.77|381.57|378.77|381.72|378.92|381.57|378.77|0
1644379940000|2022-02-09 04:12:20|381.34|378.54|381.26|378.46|381.34|378.54|381.26|378.46|0
1644379950000|2022-02-09 04:12:30|381.11|378.31|381.26|378.46|381.26|378.46|381.11|378.31|0
1644379970000|2022-02-09 04:12:50|381.11|378.31|381.11|378.31|381.11|378.31|381.11|378.31|0
1644379990000|2022-02-09 04:13:10|380.95|378.15|381.03|378.23|381.03|378.23|380.95|378.15|0
1644380000000|2022-02-09 04:13:20|380.95|378.15|380.88|378.08|380.95|378.15|380.88|378.08|0
1644380010000|2022-02-09 04:13:30|380.95|378.15|380.95|378.15|381.11|378.31|380.95|378.15|0
1644380020000|2022-02-09 04:13:40|381.11|378.31|380.95|378.15|381.11|378.31|380.95|378.15|0
1644380040000|2022-02-09 04:14:00|381.11|378.31|381.11|378.31|381.11|378.31|381.11|378.31|0
1644380060000|2022-02-09 04:14:20|381.26|378.46|381.57|378.77|381.57|378.77|381.26|378.46|0
1644380090000|2022-02-09 04:14:50|381.49|378.69|381.49|378.69|381.49|378.69|381.49|378.69|0
1644380100000|2022-02-09 04:15:00|381.57|378.77|381.18|378.38|381.57|378.77|381.18|378.38|0
1644380110000|2022-02-09 04:15:10|381.1|378.3|381.1|378.3|381.1|378.3|381.1|378.3|0
1644380120000|2022-02-09 04:15:20|381.26|378.46|381.1|378.3|381.26|378.46|381.1|378.3|0
1644380150000|2022-02-09 04:15:50|381.41|378.61|381.41|378.61|381.41|378.61|381.41|378.61|0
1644380160000|2022-02-09 04:16:00|381.34|378.54|381.34|378.54|381.41|378.61|381.34|378.54|0
1644380170000|2022-02-09 04:16:10|381.41|378.61|381.26|378.46|381.41|378.61|381.26|378.46|0
1644380190000|2022-02-09 04:16:30|381.1|378.3|381.26|378.46|381.26|378.46|381.1|378.3|0
1644380200000|2022-02-09 04:16:40|381.18|378.38|381.18|378.38|381.26|378.46|381.18|378.38|0
1644380210000|2022-02-09 04:16:50|381.1|378.3|381.1|378.3|381.1|378.3|381.1|378.3|0
1644380230000|2022-02-09 04:17:10|380.95|378.15|380.8|378|380.95|378.15|380.8|378|0
1644380240000|2022-02-09 04:17:20|380.64|377.84|380.64|377.84|380.64|377.84|380.64|377.84|0
1644380280000|2022-02-09 04:18:00|380.8|378|380.8|378|380.8|378|380.8|378|0
1644380290000|2022-02-09 04:18:10|380.64|377.84|380.8|378|380.8|378|380.64|377.84|0
1644380340000|2022-02-09 04:19:00|380.95|378.15|380.8|378|380.95|378.15|380.8|378|0
1644380350000|2022-02-09 04:19:10|380.95|378.15|381.1|378.3|381.1|378.3|380.95|378.15|0
1644380370000|2022-02-09 04:19:30|381.03|378.23|381.1|378.3|381.1|378.3|381.03|378.23|0
1644380380000|2022-02-09 04:19:40|380.95|378.15|380.95|378.15|380.95|378.15|380.95|378.15|0
1644380390000|2022-02-09 04:19:50|381.1|378.3|381.1|378.3|381.1|378.3|381.1|378.3|0
1644380400000|2022-02-09 04:20:00|380.95|378.15|381.1|378.3|381.1|378.3|380.95|378.15|0
1644380410000|2022-02-09 04:20:10|381.03|378.23|381.03|378.23|381.03|378.23|381.03|378.23|0
1644380420000|2022-02-09 04:20:20|381.1|378.3|381.1|378.3|381.1|378.3|381.1|378.3|0
1644380440000|2022-02-09 04:20:40|380.95|378.15|380.95|378.15|380.95|378.15|380.95|378.15|0
1644380450000|2022-02-09 04:20:50|381.1|378.3|381.1|378.3|381.1|378.3|381.1|378.3|0
1644380520000|2022-02-09 04:22:00|381.18|378.38|381.03|378.23|381.18|378.38|381.03|378.23|0
1644380530000|2022-02-09 04:22:10|380.95|378.15|380.95|378.15|380.95|378.15|380.95|378.15|0
1644380540000|2022-02-09 04:22:20|381.03|378.23|380.95|378.15|381.03|378.23|380.95|378.15|0
1644380560000|2022-02-09 04:22:40|380.8|378|380.8|378|380.8|378|380.8|378|0
1644380580000|2022-02-09 04:23:00|380.95|378.15|380.79|377.99|380.95|378.15|380.79|377.99|0
1644380590000|2022-02-09 04:23:10|380.49|377.69|380.49|377.69|380.49|377.69|380.49|377.69|0
1644380600000|2022-02-09 04:23:20|380.64|377.84|380.64|377.84|380.64|377.84|380.64|377.84|0
1644380610000|2022-02-09 04:23:30|380.49|377.69|380.49|377.69|380.49|377.69|380.49|377.69|0
1644380620000|2022-02-09 04:23:40|380.64|377.84|380.49|377.69|380.64|377.84|380.49|377.69|0
1644380640000|2022-02-09 04:24:00|380.41|377.61|380.41|377.61|380.41|377.61|380.41|377.61|0
1644380650000|2022-02-09 04:24:10|380.33|377.53|380.49|377.69|380.49|377.69|380.33|377.53|0
1644380670000|2022-02-09 04:24:30|380.33|377.53|380.33|377.53|380.33|377.53|380.33|377.53|0
1644380700000|2022-02-09 04:25:00|380.49|377.69|380.49|377.69|380.49|377.69|380.49|377.69|0
1644380710000|2022-02-09 04:25:10|380.64|377.84|380.49|377.69|380.64|377.84|380.49|377.69|0
1644380720000|2022-02-09 04:25:20|380.64|377.84|380.64|377.84|380.64|377.84|380.64|377.84|0
1644380730000|2022-02-09 04:25:30|380.49|377.69|380.49|377.69|380.49|377.69|380.49|377.69|0
1644380760000|2022-02-09 04:26:00|380.57|377.77|380.64|377.84|380.64|377.84|380.49|377.69|0
1644380790000|2022-02-09 04:26:30|380.49|377.69|380.49|377.69|380.49|377.69|380.49|377.69|0
1644380800000|2022-02-09 04:26:40|380.64|377.84|380.64|377.84|380.64|377.84|380.64|377.84|0
1644380820000|2022-02-09 04:27:00|380.79|377.99|380.79|377.99|380.79|377.99|380.79|377.99|0
1644380830000|2022-02-09 04:27:10|380.95|378.15|380.95|378.15|380.95|378.15|380.95|378.15|0
1644380840000|2022-02-09 04:27:20|380.87|378.07|380.87|378.07|380.87|378.07|380.87|378.07|0
1644380850000|2022-02-09 04:27:30|380.64|377.84|380.79|377.99|380.79|377.99|380.64|377.84|0
1644380870000|2022-02-09 04:27:50|380.87|378.07|380.87|378.07|380.95|378.15|380.87|378.07|0
1644380880000|2022-02-09 04:28:00|380.95|378.15|380.95|378.15|380.95|378.15|380.95|378.15|0
1644380900000|2022-02-09 04:28:20|380.87|378.07|380.87|378.07|380.87|378.07|380.87|378.07|0
1644380910000|2022-02-09 04:28:30|380.95|378.15|380.95|378.15|380.95|378.15|380.95|378.15|0
1644380950000|2022-02-09 04:29:10|381.1|378.3|381.1|378.3|381.1|378.3|381.1|378.3|0
1644380970000|2022-02-09 04:29:30|381.25|378.45|381.25|378.45|381.25|378.45|381.25|378.45|0
1644380990000|2022-02-09 04:29:50|381.41|378.61|381.41|378.61|381.41|378.61|381.41|378.61|0
1644381000000|2022-02-09 04:30:00|381.49|378.69|381.56|378.76|381.56|378.76|381.49|378.69|0
1644381020000|2022-02-09 04:30:20|381.41|378.61|381.41|378.61|381.41|378.61|381.41|378.61|0
1644381070000|2022-02-09 04:31:10|381.56|378.76|381.56|378.76|381.56|378.76|381.56|378.76|0
1644381180000|2022-02-09 04:33:00|381.71|378.91|381.71|378.91|381.71|378.91|381.71|378.91|0
1644381200000|2022-02-09 04:33:20|381.56|378.76|381.64|378.84|381.64|378.84|381.56|378.76|0
1644381210000|2022-02-09 04:33:30|381.71|378.91|381.71|378.91|381.71|378.91|381.56|378.76|0
1644381230000|2022-02-09 04:33:50|381.64|378.84|381.71|378.91|381.71|378.91|381.64|378.84|0
1644381240000|2022-02-09 04:34:00|381.79|378.99|381.71|378.91|381.79|378.99|381.71|378.91|0
1644381250000|2022-02-09 04:34:10|381.56|378.76|381.56|378.76|381.56|378.76|381.56|378.76|0
1644381260000|2022-02-09 04:34:20|381.71|378.91|381.64|378.84|381.71|378.91|381.64|378.84|0
1644381270000|2022-02-09 04:34:30|381.56|378.76|381.71|378.91|381.71|378.91|381.56|378.76|0
1644381290000|2022-02-09 04:34:50|381.87|379.07|381.87|379.07|381.87|379.07|381.87|379.07|0
1644381300000|2022-02-09 04:35:00|382.02|379.22|381.87|379.07|382.02|379.22|381.87|379.07|0
1644381320000|2022-02-09 04:35:20|381.71|378.91|381.71|378.91|381.71|378.91|381.71|378.91|0
1644381360000|2022-02-09 04:36:00|381.87|379.07|381.71|378.91|381.87|379.07|381.71|378.91|0
1644381370000|2022-02-09 04:36:10|381.87|379.07|381.79|378.99|381.87|379.07|381.79|378.99|0
1644381380000|2022-02-09 04:36:20|381.87|379.07|381.79|378.99|381.87|379.07|381.79|378.99|0
1644381390000|2022-02-09 04:36:30|381.87|379.07|382.02|379.22|382.02|379.22|381.87|379.07|0
1644381400000|2022-02-09 04:36:40|382.17|379.37|382.48|379.68|382.48|379.68|382.17|379.37|0
1644381410000|2022-02-09 04:36:50|382.17|379.37|382.17|379.37|382.17|379.37|382.17|379.37|0
1644381420000|2022-02-09 04:37:00|382.02|379.22|382.02|379.22|382.02|379.22|382.02|379.22|0
1644381450000|2022-02-09 04:37:30|381.87|379.07|381.87|379.07|381.87|379.07|381.87|379.07|0
1644381460000|2022-02-09 04:37:40|381.94|379.14|382.02|379.22|382.02|379.22|381.86|379.06|0
1644381500000|2022-02-09 04:38:20|381.94|379.14|381.94|379.14|381.94|379.14|381.94|379.14|0
1644381510000|2022-02-09 04:38:30|381.86|379.06|381.86|379.06|381.86|379.06|381.86|379.06|0
1644381550000|2022-02-09 04:39:10|381.71|378.91|381.71|378.91|381.71|378.91|381.71|378.91|0
1644381560000|2022-02-09 04:39:20|381.56|378.76|381.56|378.76|381.56|378.76|381.56|378.76|0
1644381600000|2022-02-09 04:40:00|381.71|378.91|381.71|378.91|381.71|378.91|381.71|378.91|0
1644381620000|2022-02-09 04:40:20|381.64|378.84|381.56|378.76|381.64|378.84|381.56|378.76|0
1644381660000|2022-02-09 04:41:00|381.71|378.91|381.71|378.91|381.71|378.91|381.71|378.91|0
1644381670000|2022-02-09 04:41:10|381.56|378.76|381.56|378.76|381.56|378.76|381.56|378.76|0
1644381680000|2022-02-09 04:41:20|381.71|378.91|381.71|378.91|381.71|378.91|381.64|378.84|0
1644381690000|2022-02-09 04:41:30|381.64|378.84|381.71|378.91|381.71|378.91|381.64|378.84|0
1644381700000|2022-02-09 04:41:40|381.64|378.84|381.71|378.91|381.71|378.91|381.64|378.84|0
1644381710000|2022-02-09 04:41:50|381.64|378.84|381.71|378.91|381.71|378.91|381.56|378.76|0
1644381720000|2022-02-09 04:42:00|381.64|378.84|381.64|378.84|381.71|378.91|381.64|378.84|0
1644381730000|2022-02-09 04:42:10|381.71|378.91|381.56|378.76|381.71|378.91|381.56|378.76|0
1644381740000|2022-02-09 04:42:20|381.64|378.84|381.56|378.76|381.64|378.84|381.56|378.76|0
1644381800000|2022-02-09 04:43:20|381.48|378.68|381.4|378.6|381.48|378.68|381.4|378.6|0
1644381810000|2022-02-09 04:43:30|381.25|378.45|381.4|378.6|381.4|378.6|381.25|378.45|0
1644381820000|2022-02-09 04:43:40|381.33|378.53|381.25|378.45|381.33|378.53|381.25|378.45|0
1644381840000|2022-02-09 04:44:00|381.09|378.29|381.25|378.45|381.25|378.45|381.09|378.29|0
1644381860000|2022-02-09 04:44:20|381.4|378.6|381.4|378.6|381.4|378.6|381.4|378.6|0
1644381870000|2022-02-09 04:44:30|381.25|378.45|381.25|378.45|381.25|378.45|381.25|378.45|0
1644381890000|2022-02-09 04:44:50|381.17|378.37|381.25|378.45|381.25|378.45|381.17|378.37|0
1644381900000|2022-02-09 04:45:00|381.33|378.53|381.25|378.45|381.4|378.6|381.25|378.45|0
1644381920000|2022-02-09 04:45:20|381.09|378.29|381.09|378.29|381.09|378.29|381.09|378.29|0
1644381940000|2022-02-09 04:45:40|381.25|378.45|381.17|378.37|381.25|378.45|381.17|378.37|0
1644381950000|2022-02-09 04:45:50|381.25|378.45|381.09|378.29|381.25|378.45|381.09|378.29|0
1644381960000|2022-02-09 04:46:00|380.94|378.14|380.79|377.99|380.94|378.14|380.79|377.99|0
1644381970000|2022-02-09 04:46:10|380.94|378.14|380.94|378.14|380.94|378.14|380.94|378.14|0
1644381980000|2022-02-09 04:46:20|381.09|378.29|381.09|378.29|381.09|378.29|381.09|378.29|0
1644381990000|2022-02-09 04:46:30|380.94|378.14|380.94|378.14|380.94|378.14|380.94|378.14|0
1644382050000|2022-02-09 04:47:30|380.87|378.07|380.79|377.99|380.87|378.07|380.79|377.99|0
1644382060000|2022-02-09 04:47:40|380.71|377.91|380.63|377.83|380.71|377.91|380.63|377.83|0
1644382070000|2022-02-09 04:47:50|380.79|377.99|380.63|377.83|380.79|377.99|380.63|377.83|0
1644382080000|2022-02-09 04:48:00|380.79|377.99|380.87|378.07|380.87|378.07|380.79|377.99|0
1644382090000|2022-02-09 04:48:10|380.79|377.99|380.79|377.99|380.79|377.99|380.79|377.99|0
1644382130000|2022-02-09 04:48:50|380.94|378.14|380.94|378.14|380.94|378.14|380.94|378.14|0
1644382140000|2022-02-09 04:49:00|380.87|378.07|380.94|378.14|380.94|378.14|380.87|378.07|0
1644382160000|2022-02-09 04:49:20|380.79|377.99|380.79|377.99|380.79|377.99|380.79|377.99|0
1644382170000|2022-02-09 04:49:30|380.94|378.14|380.94|378.14|380.94|378.14|380.94|378.14|0
1644382210000|2022-02-09 04:50:10|380.78|377.98|380.78|377.98|380.78|377.98|380.78|377.98|0
1644382270000|2022-02-09 04:51:10|380.63|377.83|380.63|377.83|380.63|377.83|380.63|377.83|0
1644382320000|2022-02-09 04:52:00|380.48|377.68|380.48|377.68|380.48|377.68|380.48|377.68|0
1644382330000|2022-02-09 04:52:10|380.32|377.52|380.48|377.68|380.48|377.68|380.32|377.52|0
1644382340000|2022-02-09 04:52:20|380.32|377.52|380.32|377.52|380.32|377.52|380.32|377.52|0
1644382370000|2022-02-09 04:52:50|380.4|377.6|380.4|377.6|380.48|377.68|380.4|377.6|0
1644382380000|2022-02-09 04:53:00|380.32|377.52|380.48|377.68|380.48|377.68|380.32|377.52|0
1644382440000|2022-02-09 04:54:00|380.4|377.6|380.48|377.68|380.48|377.68|380.4|377.6|0
1644382450000|2022-02-09 04:54:10|380.32|377.52|380.32|377.52|380.32|377.52|380.32|377.52|0
1644382480000|2022-02-09 04:54:40|380.17|377.37|380.17|377.37|380.17|377.37|380.17|377.37|0
1644382500000|2022-02-09 04:55:00|380.02|377.22|380.02|377.22|380.02|377.22|380.02|377.22|0
1644382510000|2022-02-09 04:55:10|380.17|377.37|380.17|377.37|380.17|377.37|380.17|377.37|0
1644382540000|2022-02-09 04:55:40|380.02|377.22|380.02|377.22|380.02|377.22|379.94|377.14|0
1644382550000|2022-02-09 04:55:50|379.86|377.06|379.86|377.06|379.86|377.06|379.86|377.06|0
1644382560000|2022-02-09 04:56:00|380.02|377.22|380.02|377.22|380.02|377.22|380.02|377.22|0
1644382610000|2022-02-09 04:56:50|380.17|377.37|380.17|377.37|380.17|377.37|380.17|377.37|0
1644382680000|2022-02-09 04:58:00|380.09|377.29|380.17|377.37|380.17|377.37|380.09|377.29|0
1644382690000|2022-02-09 04:58:10|380.01|377.21|380.01|377.21|380.01|377.21|380.01|377.21|0
1644382700000|2022-02-09 04:58:20|379.94|377.14|379.94|377.14|379.94|377.14|379.94|377.14|0
1644382710000|2022-02-09 04:58:30|379.86|377.06|379.86|377.06|379.86|377.06|379.86|377.06|0
1644382720000|2022-02-09 04:58:40|379.94|377.14|379.94|377.14|379.94|377.14|379.94|377.14|0
1644382730000|2022-02-09 04:58:50|380.01|377.21|379.86|377.06|380.01|377.21|379.86|377.06|0
1644382740000|2022-02-09 04:59:00|379.71|376.91|379.71|376.91|379.71|376.91|379.71|376.91|0
1644382750000|2022-02-09 04:59:10|379.55|376.75|379.25|376.45|379.55|376.75|379.25|376.45|0
1644382760000|2022-02-09 04:59:20|379.4|376.6|379.4|376.6|379.4|376.6|379.4|376.6|0
1644382800000|2022-02-09 05:00:00|379.25|376.45|379.55|376.75|379.55|376.75|379.25|376.45|0
1644382810000|2022-02-09 05:00:10|379.48|376.68|379.55|376.75|379.55|376.75|379.4|376.6|0
1644382820000|2022-02-09 05:00:20|379.71|376.91|379.71|376.91|379.71|376.91|379.71|376.91|0
1644382830000|2022-02-09 05:00:30|379.55|376.75|379.71|376.91|379.71|376.91|379.55|376.75|0
1644382840000|2022-02-09 05:00:40|379.79|376.99|379.71|376.91|379.79|376.99|379.71|376.91|0
1644382850000|2022-02-09 05:00:50|379.86|377.06|379.86|377.06|379.86|377.06|379.86|377.06|0
1644382870000|2022-02-09 05:01:10|380.01|377.21|379.86|377.06|380.01|377.21|379.86|377.06|0
1644382880000|2022-02-09 05:01:20|379.71|376.91|379.86|377.06|379.86|377.06|379.71|376.91|0
1644382890000|2022-02-09 05:01:30|379.71|376.91|379.71|376.91|379.71|376.91|379.71|376.91|0
1644382930000|2022-02-09 05:02:10|379.86|377.06|379.71|376.91|379.86|377.06|379.71|376.91|0
1644382970000|2022-02-09 05:02:50|379.86|377.06|379.86|377.06|379.86|377.06|379.86|377.06|0
1644382990000|2022-02-09 05:03:10|379.71|376.91|379.86|377.06|379.86|377.06|379.71|376.91|0
1644383000000|2022-02-09 05:03:20|379.71|376.91|379.71|376.91|379.79|376.99|379.71|376.91|0
1644383010000|2022-02-09 05:03:30|379.55|376.75|379.55|376.75|379.55|376.75|379.55|376.75|0
1644383020000|2022-02-09 05:03:40|379.71|376.91|379.71|376.91|379.71|376.91|379.71|376.91|0
1644383030000|2022-02-09 05:03:50|379.55|376.75|379.55|376.75|379.55|376.75|379.55|376.75|0
1644383040000|2022-02-09 05:04:00|379.4|376.6|379.4|376.6|379.4|376.6|379.4|376.6|0
1644383060000|2022-02-09 05:04:20|379.25|376.45|379.4|376.6|379.4|376.6|379.25|376.45|0
1644383100000|2022-02-09 05:05:00|379.25|376.45|379.09|376.29|379.25|376.45|379.09|376.29|0
1644383120000|2022-02-09 05:05:20|378.94|376.14|379.09|376.29|379.09|376.29|378.94|376.14|0
1644383130000|2022-02-09 05:05:30|378.94|376.14|378.94|376.14|378.94|376.14|378.94|376.14|0
1644383150000|2022-02-09 05:05:50|378.79|375.99|378.79|375.99|378.79|375.99|378.79|375.99|0
1644383160000|2022-02-09 05:06:00|378.71|375.91|378.63|375.83|378.79|375.99|378.63|375.83|0
1644383170000|2022-02-09 05:06:10|378.48|375.68|378.48|375.68|378.48|375.68|378.48|375.68|0
1644383180000|2022-02-09 05:06:20|378.56|375.76|378.79|375.99|378.79|375.99|378.56|375.76|0
1644383190000|2022-02-09 05:06:30|378.71|375.91|378.63|375.83|378.79|375.99|378.63|375.83|0
1644383200000|2022-02-09 05:06:40|378.48|375.68|378.56|375.76|378.56|375.76|378.48|375.68|0
1644383210000|2022-02-09 05:06:50|378.48|375.68|378.63|375.83|378.63|375.83|378.48|375.68|0
1644383220000|2022-02-09 05:07:00|378.56|375.76|378.56|375.76|378.56|375.76|378.56|375.76|0
1644383230000|2022-02-09 05:07:10|378.63|375.83|378.63|375.83|378.79|375.99|378.63|375.83|0
1644383240000|2022-02-09 05:07:20|378.48|375.68|378.48|375.68|378.48|375.68|378.48|375.68|0
1644383250000|2022-02-09 05:07:30|378.63|375.83|378.48|375.68|378.63|375.83|378.48|375.68|0
1644383270000|2022-02-09 05:07:50|378.63|375.83|378.63|375.83|378.63|375.83|378.63|375.83|0
1644383300000|2022-02-09 05:08:20|378.48|375.68|378.48|375.68|378.48|375.68|378.48|375.68|0
1644383310000|2022-02-09 05:08:30|378.63|375.83|378.63|375.83|378.63|375.83|378.63|375.83|0
1644383330000|2022-02-09 05:08:50|378.79|375.99|378.79|375.99|378.79|375.99|378.79|375.99|0
1644383340000|2022-02-09 05:09:00|378.63|375.83|378.79|375.99|378.79|375.99|378.63|375.83|0
1644383360000|2022-02-09 05:09:20|378.63|375.83|378.48|375.68|378.63|375.83|378.48|375.68|0
1644383370000|2022-02-09 05:09:30|378.63|375.83|378.48|375.68|378.63|375.83|378.48|375.68|0
1644383400000|2022-02-09 05:10:00|378.63|375.83|378.79|375.99|378.79|375.99|378.63|375.83|0
1644383410000|2022-02-09 05:10:10|378.63|375.83|378.63|375.83|378.63|375.83|378.63|375.83|0
1644383420000|2022-02-09 05:10:20|378.48|375.68|378.48|375.68|378.63|375.83|378.48|375.68|0
1644383430000|2022-02-09 05:10:30|378.63|375.83|378.63|375.83|378.63|375.83|378.63|375.83|0
1644383440000|2022-02-09 05:10:40|378.79|375.99|378.79|375.99|378.79|375.99|378.71|375.91|0
1644383450000|2022-02-09 05:10:50|378.78|375.98|378.94|376.14|378.94|376.14|378.78|375.98|0
1644383460000|2022-02-09 05:11:00|379.09|376.29|379.09|376.29|379.09|376.29|379.09|376.29|0
1644383470000|2022-02-09 05:11:10|379.17|376.37|379.24|376.44|379.24|376.44|379.17|376.37|0
1644383480000|2022-02-09 05:11:20|379.4|376.6|379.24|376.44|379.4|376.6|379.24|376.44|0
1644383490000|2022-02-09 05:11:30|379.32|376.52|379.4|376.6|379.4|376.6|379.24|376.44|0
1644383500000|2022-02-09 05:11:40|379.55|376.75|379.55|376.75|379.55|376.75|379.55|376.75|0
1644383520000|2022-02-09 05:12:00|379.63|376.83|379.55|376.75|379.63|376.83|379.55|376.75|0
1644383610000|2022-02-09 05:13:30|379.63|376.83|379.55|376.75|379.63|376.83|379.55|376.75|0
1644383620000|2022-02-09 05:13:40|379.4|376.6|379.4|376.6|379.4|376.6|379.4|376.6|0
1644383630000|2022-02-09 05:13:50|379.48|376.68|379.55|376.75|379.55|376.75|379.48|376.68|0
1644383640000|2022-02-09 05:14:00|379.63|376.83|379.55|376.75|379.63|376.83|379.55|376.75|0
1644383660000|2022-02-09 05:14:20|379.7|376.9|379.78|376.98|379.78|376.98|379.7|376.9|0
1644383670000|2022-02-09 05:14:30|379.7|376.9|379.55|376.75|379.7|376.9|379.55|376.75|0
1644383690000|2022-02-09 05:14:50|379.7|376.9|379.7|376.9|379.7|376.9|379.7|376.9|0
1644383710000|2022-02-09 05:15:10|379.55|376.75|379.55|376.75|379.55|376.75|379.55|376.75|0
1644383720000|2022-02-09 05:15:20|379.4|376.6|379.4|376.6|379.4|376.6|379.4|376.6|0
1644383730000|2022-02-09 05:15:30|379.55|376.75|379.55|376.75|379.55|376.75|379.55|376.75|0
1644383750000|2022-02-09 05:15:50|379.4|376.6|379.48|376.68|379.48|376.68|379.4|376.6|0
1644383760000|2022-02-09 05:16:00|379.55|376.75|379.4|376.6|379.55|376.75|379.4|376.6|0
1644383770000|2022-02-09 05:16:10|379.24|376.44|379.24|376.44|379.24|376.44|379.24|376.44|0
1644383800000|2022-02-09 05:16:40|379.4|376.6|379.4|376.6|379.4|376.6|379.4|376.6|0
1644383820000|2022-02-09 05:17:00|379.39|376.59|379.39|376.59|379.39|376.59|379.39|376.59|0
1644383850000|2022-02-09 05:17:30|379.47|376.67|379.7|376.9|379.7|376.9|379.47|376.67|0
1644383860000|2022-02-09 05:17:40|379.78|376.98|379.78|376.98|379.78|376.98|379.78|376.98|0
1644383870000|2022-02-09 05:17:50|379.7|376.9|379.7|376.9|379.78|376.98|379.7|376.9|0
1644383900000|2022-02-09 05:18:20|379.78|376.98|379.63|376.83|379.78|376.98|379.55|376.75|0
1644383910000|2022-02-09 05:18:30|379.55|376.75|379.55|376.75|379.55|376.75|379.55|376.75|0
1644383920000|2022-02-09 05:18:40|379.47|376.67|379.47|376.67|379.47|376.67|379.39|376.59|0
1644383930000|2022-02-09 05:18:50|379.55|376.75|379.39|376.59|379.55|376.75|379.39|376.59|0
1644383950000|2022-02-09 05:19:10|379.32|376.52|379.39|376.59|379.39|376.59|379.32|376.52|0
1644383960000|2022-02-09 05:19:20|379.24|376.44|379.39|376.59|379.39|376.59|379.24|376.44|0
1644383970000|2022-02-09 05:19:30|379.47|376.67|379.39|376.59|379.47|376.67|379.39|376.59|0
1644383980000|2022-02-09 05:19:40|379.55|376.75|379.55|376.75|379.55|376.75|379.55|376.75|0
1644384010000|2022-02-09 05:20:10|379.7|376.9|379.55|376.75|379.7|376.9|379.55|376.75|0
1644384020000|2022-02-09 05:20:20|379.7|376.9|379.7|376.9|379.7|376.9|379.7|376.9|0
1644384030000|2022-02-09 05:20:30|379.55|376.75|379.55|376.75|379.55|376.75|379.55|376.75|0
1644384060000|2022-02-09 05:21:00|379.39|376.59|379.39|376.59|379.39|376.59|379.39|376.59|0
1644384100000|2022-02-09 05:21:40|379.55|376.75|379.55|376.75|379.55|376.75|379.55|376.75|0
1644384140000|2022-02-09 05:22:20|379.7|376.9|379.7|376.9|379.7|376.9|379.7|376.9|0
1644384150000|2022-02-09 05:22:30|379.85|377.05|379.7|376.9|379.85|377.05|379.7|376.9|0
1644384160000|2022-02-09 05:22:40|379.78|376.98|379.7|376.9|379.78|376.98|379.7|376.9|0
1644384170000|2022-02-09 05:22:50|379.85|377.05|379.7|376.9|379.85|377.05|379.7|376.9|0
1644384190000|2022-02-09 05:23:10|379.63|376.83|379.55|376.75|379.63|376.83|379.39|376.59|0
1644384240000|2022-02-09 05:24:00|379.63|376.83|379.55|376.75|379.63|376.83|379.55|376.75|0
1644384250000|2022-02-09 05:24:10|379.63|376.83|379.7|376.9|379.7|376.9|379.63|376.83|0
1644384260000|2022-02-09 05:24:20|379.63|376.83|379.55|376.75|379.63|376.83|379.55|376.75|0
1644384270000|2022-02-09 05:24:30|379.7|376.9|379.62|376.82|379.7|376.9|379.62|376.82|0
1644384280000|2022-02-09 05:24:40|379.55|376.75|379.7|376.9|379.7|376.9|379.55|376.75|0
1644384290000|2022-02-09 05:24:50|379.85|377.05|379.85|377.05|379.85|377.05|379.85|377.05|0
1644384300000|2022-02-09 05:25:00|379.7|376.9|379.7|376.9|379.7|376.9|379.7|376.9|0
1644384310000|2022-02-09 05:25:10|379.78|376.98|379.85|377.05|379.85|377.05|379.78|376.98|0
1644384320000|2022-02-09 05:25:20|379.7|376.9|379.7|376.9|379.7|376.9|379.7|376.9|0
1644384330000|2022-02-09 05:25:30|379.85|377.05|379.78|376.98|379.85|377.05|379.78|376.98|0
1644384340000|2022-02-09 05:25:40|379.7|376.9|379.78|376.98|379.85|377.05|379.7|376.9|0
1644384350000|2022-02-09 05:25:50|379.7|376.9|379.7|376.9|379.7|376.9|379.7|376.9|0
1644384360000|2022-02-09 05:26:00|379.78|376.98|379.7|376.9|379.78|376.98|379.7|376.9|0
1644384420000|2022-02-09 05:27:00|379.78|376.98|379.7|376.9|379.78|376.98|379.7|376.9|0
1644384450000|2022-02-09 05:27:30|379.85|377.05|379.85|377.05|379.85|377.05|379.85|377.05|0
1644384460000|2022-02-09 05:27:40|379.78|376.98|379.85|377.05|379.85|377.05|379.78|376.98|0
1644384490000|2022-02-09 05:28:10|379.54|376.74|379.24|376.44|379.54|376.74|379.24|376.44|0
1644384500000|2022-02-09 05:28:20|379.39|376.59|379.39|376.59|379.39|376.59|379.39|376.59|0
1644384510000|2022-02-09 05:28:30|379.47|376.67|379.54|376.74|379.54|376.74|379.47|376.67|0
1644384520000|2022-02-09 05:28:40|379.39|376.59|379.47|376.67|379.47|376.67|379.39|376.59|0
1644384530000|2022-02-09 05:28:50|379.54|376.74|379.54|376.74|379.54|376.74|379.54|376.74|0
1644384540000|2022-02-09 05:29:00|379.39|376.59|379.39|376.59|379.39|376.59|379.39|376.59|0
1644384590000|2022-02-09 05:29:50|379.47|376.67|379.39|376.59|379.54|376.74|379.39|376.59|0
1644384600000|2022-02-09 05:30:00|379.47|376.67|379.54|376.74|379.54|376.74|379.39|376.59|0
1644384610000|2022-02-09 05:30:10|379.7|376.9|379.7|376.9|379.7|376.9|379.62|376.82|0
1644384620000|2022-02-09 05:30:20|379.54|376.74|379.62|376.82|379.7|376.9|379.54|376.74|0
1644384630000|2022-02-09 05:30:30|379.54|376.74|379.7|376.9|379.7|376.9|379.54|376.74|0
1644384670000|2022-02-09 05:31:10|379.78|376.98|379.7|376.9|379.85|377.05|379.7|376.9|0
1644384690000|2022-02-09 05:31:30|379.85|377.05|379.85|377.05|379.85|377.05|379.85|377.05|0
1644384700000|2022-02-09 05:31:40|379.93|377.13|380|377.2|380|377.2|379.93|377.13|0
1644384710000|2022-02-09 05:31:50|379.93|377.13|380|377.2|380|377.2|379.93|377.13|0
1644384760000|2022-02-09 05:32:40|380.16|377.36|380.16|377.36|380.16|377.36|380.16|377.36|0
1644384770000|2022-02-09 05:32:50|380|377.2|380.16|377.36|380.16|377.36|380|377.2|0
1644384780000|2022-02-09 05:33:00|380.08|377.28|379.93|377.13|380.08|377.28|379.93|377.13|0
1644384790000|2022-02-09 05:33:10|379.85|377.05|379.85|377.05|379.85|377.05|379.85|377.05|0
1644384800000|2022-02-09 05:33:20|380|377.2|380|377.2|380|377.2|380|377.2|0
1644384830000|2022-02-09 05:33:50|380.08|377.28|380|377.2|380.08|377.28|380|377.2|0
1644384840000|2022-02-09 05:34:00|380.08|377.28|380.08|377.28|380.08|377.28|380.08|377.28|0
1644384850000|2022-02-09 05:34:10|380|377.2|380|377.2|380|377.2|380|377.2|0
1644384860000|2022-02-09 05:34:20|379.93|377.13|380|377.2|380|377.2|379.85|377.05|0
1644384890000|2022-02-09 05:34:50|380.08|377.28|380.08|377.28|380.08|377.28|380.08|377.28|0
1644384900000|2022-02-09 05:35:00|380|377.2|380.23|377.43|380.23|377.43|380|377.2|0
1644384910000|2022-02-09 05:35:10|380.31|377.51|380.15|377.35|380.31|377.51|380.15|377.35|0
1644384920000|2022-02-09 05:35:20|380.23|377.43|380.31|377.51|380.31|377.51|380.23|377.43|0
1644384940000|2022-02-09 05:35:40|380.46|377.66|380.46|377.66|380.46|377.66|380.46|377.66|0
1644384970000|2022-02-09 05:36:10|380.31|377.51|380.39|377.59|380.46|377.66|380.31|377.51|0
1644384980000|2022-02-09 05:36:20|380.46|377.66|380.46|377.66|380.46|377.66|380.46|377.66|0
1644385020000|2022-02-09 05:37:00|380.39|377.59|380.31|377.51|380.46|377.66|380.31|377.51|0
1644385030000|2022-02-09 05:37:10|380.23|377.43|380.23|377.43|380.23|377.43|380.23|377.43|0
1644385040000|2022-02-09 05:37:20|380.15|377.35|380.15|377.35|380.23|377.43|380.15|377.35|0
1644385050000|2022-02-09 05:37:30|380.23|377.43|380.31|377.51|380.31|377.51|380.23|377.43|0
1644385070000|2022-02-09 05:37:50|380.15|377.35|380.15|377.35|380.15|377.35|380.15|377.35|0
1644385080000|2022-02-09 05:38:00|380.23|377.43|380.15|377.35|380.23|377.43|380.15|377.35|0
1644385090000|2022-02-09 05:38:10|380.23|377.43|380.39|377.59|380.39|377.59|380.23|377.43|0
1644385100000|2022-02-09 05:38:20|380.31|377.51|380.31|377.51|380.39|377.59|380.31|377.51|0
1644385110000|2022-02-09 05:38:30|380.15|377.35|380.31|377.51|380.31|377.51|380.15|377.35|0
1644385120000|2022-02-09 05:38:40|380.15|377.35|380.15|377.35|380.15|377.35|380.15|377.35|0
1644385130000|2022-02-09 05:38:50|379.85|377.05|379.85|377.05|379.85|377.05|379.85|377.05|0
1644385140000|2022-02-09 05:39:00|380|377.2|380.23|377.43|380.31|377.51|380|377.2|0
1644385150000|2022-02-09 05:39:10|380.31|377.51|380.15|377.35|380.31|377.51|380.15|377.35|0
1644385160000|2022-02-09 05:39:20|380.23|377.43|380.15|377.35|380.23|377.43|380.15|377.35|0
1644385190000|2022-02-09 05:39:50|380.31|377.51|380.31|377.51|380.31|377.51|380.31|377.51|0
1644385210000|2022-02-09 05:40:10|380.46|377.66|380.46|377.66|380.46|377.66|380.46|377.66|0
1644385240000|2022-02-09 05:40:40|380.31|377.51|380.31|377.51|380.31|377.51|380.31|377.51|0
1644385260000|2022-02-09 05:41:00|380.46|377.66|380.31|377.51|380.46|377.66|380.31|377.51|0
1644385270000|2022-02-09 05:41:10|380.46|377.66|380.39|377.59|380.46|377.66|380.31|377.51|0
1644385280000|2022-02-09 05:41:20|380.46|377.66|380.46|377.66|380.46|377.66|380.46|377.66|0
1644385290000|2022-02-09 05:41:30|380.31|377.51|380.31|377.51|380.31|377.51|380.31|377.51|0
1644385370000|2022-02-09 05:42:50|380.3|377.5|380.3|377.5|380.3|377.5|380.15|377.35|0
1644385380000|2022-02-09 05:43:00|380.15|377.35|380.15|377.35|380.15|377.35|380.15|377.35|0
1644385390000|2022-02-09 05:43:10|380|377.2|380|377.2|380|377.2|380|377.2|0
1644385400000|2022-02-09 05:43:20|380.08|377.28|380.08|377.28|380.08|377.28|380.08|377.28|0
1644385410000|2022-02-09 05:43:30|380|377.2|380.15|377.35|380.15|377.35|380|377.2|0
1644385420000|2022-02-09 05:43:40|380.08|377.28|380|377.2|380.08|377.28|380|377.2|0
1644385430000|2022-02-09 05:43:50|380.08|377.28|380|377.2|380.08|377.28|380|377.2|0
1644385440000|2022-02-09 05:44:00|379.84|377.04|379.84|377.04|379.92|377.12|379.84|377.04|0
1644385450000|2022-02-09 05:44:10|379.77|376.97|379.62|376.82|379.77|376.97|379.62|376.82|0
1644385460000|2022-02-09 05:44:20|379.69|376.89|379.69|376.89|379.69|376.89|379.69|376.89|0
1644385470000|2022-02-09 05:44:30|379.54|376.74|379.38|376.58|379.54|376.74|379.38|376.58|0
1644385480000|2022-02-09 05:44:40|379.23|376.43|379.23|376.43|379.31|376.51|379.23|376.43|0
1644385500000|2022-02-09 05:45:00|379.08|376.28|379.08|376.28|379.08|376.28|379.08|376.28|0
1644385520000|2022-02-09 05:45:20|378.93|376.13|378.93|376.13|378.93|376.13|378.93|376.13|0
1644385530000|2022-02-09 05:45:30|378.77|375.97|378.77|375.97|378.93|376.13|378.77|375.97|0
1644385540000|2022-02-09 05:45:40|378.93|376.13|378.92|376.12|378.93|376.13|378.85|376.05|0
1644385550000|2022-02-09 05:45:50|379.08|376.28|378.92|376.12|379.08|376.28|378.92|376.12|0
1644385560000|2022-02-09 05:46:00|378.85|376.05|378.92|376.12|378.92|376.12|378.85|376.05|0
1644385620000|2022-02-09 05:47:00|379.54|376.74|379.54|376.74|379.54|376.74|379.54|376.74|0
1644385630000|2022-02-09 05:47:10|379.46|376.66|379.38|376.58|379.46|376.66|379.38|376.58|0
1644385640000|2022-02-09 05:47:20|379.46|376.66|379.46|376.66|379.46|376.66|379.46|376.66|0
1644385650000|2022-02-09 05:47:30|379.38|376.58|379.38|376.58|379.38|376.58|379.38|376.58|0
1644385660000|2022-02-09 05:47:40|379.54|376.74|379.69|376.89|379.69|376.89|379.54|376.74|0
1644385680000|2022-02-09 05:48:00|379.54|376.74|379.38|376.58|379.54|376.74|379.38|376.58|0
1644385690000|2022-02-09 05:48:10|379.46|376.66|379.46|376.66|379.54|376.74|379.46|376.66|0
1644385700000|2022-02-09 05:48:20|379.54|376.74|379.69|376.89|379.69|376.89|379.54|376.74|0
1644385720000|2022-02-09 05:48:40|379.62|376.82|379.62|376.82|379.62|376.82|379.62|376.82|0
1644385730000|2022-02-09 05:48:50|379.69|376.89|379.54|376.74|379.69|376.89|379.54|376.74|0
1644385740000|2022-02-09 05:49:00|379.69|376.89|379.69|376.89|379.69|376.89|379.69|376.89|0
1644385770000|2022-02-09 05:49:30|379.77|376.97|379.84|377.04|379.84|377.04|379.69|376.89|0
1644385780000|2022-02-09 05:49:40|379.92|377.12|380.08|377.28|380.08|377.28|379.92|377.12|0
1644385790000|2022-02-09 05:49:50|380|377.2|379.92|377.12|380|377.2|379.92|377.12|0
1644385800000|2022-02-09 05:50:00|380|377.2|379.92|377.12|380|377.2|379.92|377.12|0
1644385810000|2022-02-09 05:50:10|379.84|377.04|379.92|377.12|379.92|377.12|379.84|377.04|0
1644385820000|2022-02-09 05:50:20|379.84|377.04|379.77|376.97|379.84|377.04|379.69|376.89|0
1644385830000|2022-02-09 05:50:30|379.84|377.04|379.84|377.04|379.84|377.04|379.84|377.04|0
1644385860000|2022-02-09 05:51:00|380.07|377.27|380.07|377.27|380.07|377.27|380.07|377.27|0
1644385870000|2022-02-09 05:51:10|380|377.2|380|377.2|380|377.2|380|377.2|0
1644385900000|2022-02-09 05:51:40|379.99|377.19|379.99|377.19|379.99|377.19|379.99|377.19|0
1644385910000|2022-02-09 05:51:50|379.84|377.04|379.84|377.04|379.92|377.12|379.84|377.04|0
1644385920000|2022-02-09 05:52:00|379.69|376.89|379.69|376.89|379.69|376.89|379.69|376.89|0
1644385940000|2022-02-09 05:52:20|379.53|376.73|379.53|376.73|379.53|376.73|379.53|376.73|0
1644385950000|2022-02-09 05:52:30|379.69|376.89|379.69|376.89|379.69|376.89|379.69|376.89|0
1644385980000|2022-02-09 05:53:00|379.84|377.04|379.84|377.04|379.84|377.04|379.84|377.04|0
1644386000000|2022-02-09 05:53:20|379.99|377.19|379.99|377.19|379.99|377.19|379.99|377.19|0
1644386020000|2022-02-09 05:53:40|380.15|377.35|380.3|377.5|380.3|377.5|380.15|377.35|0
1644386030000|2022-02-09 05:53:50|380.15|377.35|380.23|377.43|380.23|377.43|380.15|377.35|0
1644386040000|2022-02-09 05:54:00|380.3|377.5|380.45|377.65|380.45|377.65|380.3|377.5|0
1644386050000|2022-02-09 05:54:10|380.61|377.81|380.76|377.96|380.91|378.11|380.61|377.81|0
1644386080000|2022-02-09 05:54:40|380.61|377.81|380.61|377.81|380.61|377.81|380.61|377.81|0
1644386090000|2022-02-09 05:54:50|380.69|377.89|380.69|377.89|380.69|377.89|380.69|377.89|0
1644386100000|2022-02-09 05:55:00|380.61|377.81|380.91|378.11|380.91|378.11|380.61|377.81|0
1644386110000|2022-02-09 05:55:10|380.61|377.81|380.61|377.81|380.61|377.81|380.61|377.81|0
1644386130000|2022-02-09 05:55:30|380.69|377.89|380.61|377.81|380.91|378.11|380.61|377.81|0
1644386150000|2022-02-09 05:55:50|380.45|377.65|380.45|377.65|380.45|377.65|380.45|377.65|0
1644386160000|2022-02-09 05:56:00|380.38|377.58|380.3|377.5|380.38|377.58|380.3|377.5|0
1644386170000|2022-02-09 05:56:10|380.38|377.58|380.45|377.65|380.45|377.65|380.38|377.58|0
1644386190000|2022-02-09 05:56:30|380.53|377.73|380.61|377.81|380.61|377.81|380.53|377.73|0
1644386210000|2022-02-09 05:56:50|380.45|377.65|380.45|377.65|380.45|377.65|380.45|377.65|0
1644386220000|2022-02-09 05:57:00|380.3|377.5|380.3|377.5|380.3|377.5|380.23|377.43|0
1644386230000|2022-02-09 05:57:10|380.45|377.65|380.45|377.65|380.45|377.65|380.45|377.65|0
1644386240000|2022-02-09 05:57:20|380.61|377.81|380.84|378.04|380.84|378.04|380.53|377.73|0
1644386250000|2022-02-09 05:57:30|380.76|377.96|380.76|377.96|380.76|377.96|380.76|377.96|0
1644386260000|2022-02-09 05:57:40|380.84|378.04|380.84|378.04|380.84|378.04|380.84|378.04|0
1644386270000|2022-02-09 05:57:50|380.76|377.96|380.84|378.04|380.84|378.04|380.76|377.96|0
1644386280000|2022-02-09 05:58:00|380.76|377.96|380.91|378.11|380.91|378.11|380.76|377.96|0
1644386290000|2022-02-09 05:58:10|381.07|378.27|381.07|378.27|381.07|378.27|381.07|378.27|0
1644386320000|2022-02-09 05:58:40|381.15|378.35|381.07|378.27|381.15|378.35|381.07|378.27|0
1644386360000|2022-02-09 05:59:20|381.22|378.42|381.22|378.42|381.22|378.42|381.22|378.42|0
1644386370000|2022-02-09 05:59:30|381.07|378.27|381.07|378.27|381.07|378.27|381.07|378.27|0
1644386380000|2022-02-09 05:59:40|381.15|378.35|381.07|378.27|381.15|378.35|381.07|378.27|0
1644386390000|2022-02-09 05:59:50|381.22|378.42|381.22|378.42|381.22|378.42|381.22|378.42|0
1644386400000|2022-02-09 06:00:00|381.07|378.27|380.91|378.11|381.07|378.27|380.91|378.11|0
1644386410000|2022-02-09 06:00:10|381.07|378.27|381.22|378.42|381.22|378.42|381.07|378.27|0
1644386420000|2022-02-09 06:00:20|381.07|378.27|380.76|377.96|381.07|378.27|380.76|377.96|0
1644386430000|2022-02-09 06:00:30|380.91|378.11|380.99|378.19|380.99|378.19|380.91|378.11|0
1644386440000|2022-02-09 06:00:40|380.91|378.11|380.91|378.11|380.99|378.19|380.91|378.11|0
1644386450000|2022-02-09 06:00:50|380.84|378.04|380.84|378.04|380.84|378.04|380.84|378.04|0
1644386460000|2022-02-09 06:01:00|380.91|378.11|380.91|378.11|380.91|378.11|380.84|378.04|0
1644386470000|2022-02-09 06:01:10|380.99|378.19|380.91|378.11|381.07|378.27|380.91|378.11|0
1644386480000|2022-02-09 06:01:20|380.84|378.04|380.76|377.96|380.84|378.04|380.76|377.96|0
1644386490000|2022-02-09 06:01:30|380.91|378.11|380.76|377.96|380.91|378.11|380.76|377.96|0
1644386510000|2022-02-09 06:01:50|380.45|377.65|380.45|377.65|380.45|377.65|380.45|377.65|0
1644386520000|2022-02-09 06:02:00|380.53|377.73|380.6|377.8|380.6|377.8|380.53|377.73|0
1644386530000|2022-02-09 06:02:10|380.45|377.65|380.6|377.8|380.6|377.8|380.45|377.65|0
1644386560000|2022-02-09 06:02:40|380.76|377.96|380.6|377.8|380.76|377.96|380.6|377.8|0
1644386570000|2022-02-09 06:02:50|380.53|377.73|380.6|377.8|380.6|377.8|380.45|377.65|0
1644386580000|2022-02-09 06:03:00|380.45|377.65|380.45|377.65|380.6|377.8|380.45|377.65|0
1644386590000|2022-02-09 06:03:10|380.6|377.8|380.6|377.8|380.6|377.8|380.45|377.65|0
1644386600000|2022-02-09 06:03:20|380.68|377.88|380.68|377.88|380.68|377.88|380.68|377.88|0
1644386610000|2022-02-09 06:03:30|380.76|377.96|380.6|377.8|380.76|377.96|380.6|377.8|0
1644386620000|2022-02-09 06:03:40|380.53|377.73|380.76|377.96|380.76|377.96|380.53|377.73|0
1644386630000|2022-02-09 06:03:50|380.84|378.04|380.91|378.11|380.91|378.11|380.76|377.96|0
1644386640000|2022-02-09 06:04:00|380.99|378.19|380.84|378.04|380.99|378.19|380.84|378.04|0
1644386650000|2022-02-09 06:04:10|380.76|377.96|380.76|377.96|380.76|377.96|380.76|377.96|0
1644386660000|2022-02-09 06:04:20|380.68|377.88|380.68|377.88|380.68|377.88|380.68|377.88|0
1644386680000|2022-02-09 06:04:40|380.76|377.96|380.6|377.8|380.76|377.96|380.6|377.8|0
1644386700000|2022-02-09 06:05:00|380.45|377.65|380.53|377.73|380.53|377.73|380.45|377.65|0
1644386710000|2022-02-09 06:05:10|380.45|377.65|380.6|377.8|380.6|377.8|380.45|377.65|0
1644386720000|2022-02-09 06:05:20|380.45|377.65|380.45|377.65|380.53|377.73|380.45|377.65|0
1644386730000|2022-02-09 06:05:30|380.53|377.73|380.45|377.65|380.6|377.8|380.45|377.65|0
1644386750000|2022-02-09 06:05:50|380.53|377.73|380.45|377.65|380.53|377.73|380.45|377.65|0
1644386820000|2022-02-09 06:07:00|380.53|377.73|380.53|377.73|380.53|377.73|380.53|377.73|0
1644386830000|2022-02-09 06:07:10|380.6|377.8|380.6|377.8|380.6|377.8|380.6|377.8|0
1644386860000|2022-02-09 06:07:40|381.06|378.26|380.91|378.11|381.06|378.26|380.91|378.11|0
1644386870000|2022-02-09 06:07:50|380.84|378.04|380.91|378.11|380.91|378.11|380.84|378.04|0
1644386880000|2022-02-09 06:08:00|380.84|378.04|380.76|377.96|380.84|378.04|380.76|377.96|0
1644386890000|2022-02-09 06:08:10|380.84|378.04|380.91|378.11|380.91|378.11|380.84|378.04|0
1644386900000|2022-02-09 06:08:20|380.76|377.96|380.91|378.11|380.91|378.11|380.76|377.96|0
1644386930000|2022-02-09 06:08:50|380.99|378.19|380.91|378.11|380.99|378.19|380.91|378.11|0
1644386940000|2022-02-09 06:09:00|380.99|378.19|380.91|378.11|380.99|378.19|380.91|378.11|0
1644386950000|2022-02-09 06:09:10|380.76|377.96|380.76|377.96|380.76|377.96|380.76|377.96|0
1644386960000|2022-02-09 06:09:20|381.06|378.26|381.06|378.26|381.06|378.26|381.06|378.26|0
1644386970000|2022-02-09 06:09:30|380.91|378.11|380.76|377.96|380.91|378.11|380.76|377.96|0
1644386980000|2022-02-09 06:09:40|381.06|378.26|381.06|378.26|381.06|378.26|381.06|378.26|0
1644387000000|2022-02-09 06:10:00|381.14|378.34|381.06|378.26|381.14|378.34|381.06|378.26|0
1644387010000|2022-02-09 06:10:10|381.14|378.34|381.06|378.26|381.14|378.34|381.06|378.26|0
1644387030000|2022-02-09 06:10:30|380.91|378.11|380.99|378.19|380.99|378.19|380.91|378.11|0
1644387040000|2022-02-09 06:10:40|380.91|378.11|381.06|378.26|381.06|378.26|380.91|378.11|0
1644387050000|2022-02-09 06:10:50|380.99|378.19|381.06|378.26|381.06|378.26|380.91|378.11|0
1644387060000|2022-02-09 06:11:00|380.99|378.19|381.06|378.26|381.06|378.26|380.99|378.19|0
1644387070000|2022-02-09 06:11:10|381.22|378.42|381.22|378.42|381.22|378.42|381.22|378.42|0
1644387080000|2022-02-09 06:11:20|381.14|378.34|381.14|378.34|381.14|378.34|381.06|378.26|0
1644387090000|2022-02-09 06:11:30|381.06|378.26|381.22|378.42|381.22|378.42|381.06|378.26|0
1644387100000|2022-02-09 06:11:40|381.37|378.57|381.37|378.57|381.37|378.57|381.37|378.57|0
1644387110000|2022-02-09 06:11:50|381.52|378.72|381.52|378.72|381.52|378.72|381.45|378.65|0
1644387120000|2022-02-09 06:12:00|381.68|378.88|381.83|379.03|381.83|379.03|381.68|378.88|0
1644387130000|2022-02-09 06:12:10|381.98|379.18|382.06|379.26|382.29|379.49|381.98|379.18|0
1644387140000|2022-02-09 06:12:20|382.14|379.34|382.14|379.34|382.14|379.34|381.98|379.18|0
1644387150000|2022-02-09 06:12:30|381.98|379.18|382.14|379.34|382.14|379.34|381.98|379.18|0
1644387160000|2022-02-09 06:12:40|381.98|379.18|381.98|379.18|381.98|379.18|381.98|379.18|0
1644387170000|2022-02-09 06:12:50|381.91|379.11|381.91|379.11|381.91|379.11|381.91|379.11|0
1644387180000|2022-02-09 06:13:00|381.83|379.03|381.91|379.11|381.91|379.11|381.83|379.03|0
1644387190000|2022-02-09 06:13:10|381.83|379.03|381.83|379.03|381.91|379.11|381.83|379.03|0
1644387200000|2022-02-09 06:13:20|381.68|378.88|381.52|378.72|381.68|378.88|381.52|378.72|0
1644387220000|2022-02-09 06:13:40|381.37|378.57|381.37|378.57|381.37|378.57|381.37|378.57|0
1644387230000|2022-02-09 06:13:50|381.45|378.65|381.45|378.65|381.52|378.72|381.45|378.65|0
1644387240000|2022-02-09 06:14:00|381.37|378.57|381.37|378.57|381.45|378.65|381.37|378.57|0
1644387250000|2022-02-09 06:14:10|381.29|378.49|381.37|378.57|381.37|378.57|381.29|378.49|0
1644387270000|2022-02-09 06:14:30|381.45|378.65|381.52|378.72|381.52|378.72|381.45|378.65|0
1644387300000|2022-02-09 06:15:00|381.6|378.8|381.52|378.72|381.6|378.8|381.52|378.72|0
1644387320000|2022-02-09 06:15:20|381.37|378.57|381.37|378.57|381.37|378.57|381.37|378.57|0
1644387340000|2022-02-09 06:15:40|381.45|378.65|381.37|378.57|381.45|378.65|381.37|378.57|0
1644387350000|2022-02-09 06:15:50|381.29|378.49|381.06|378.26|381.29|378.49|381.06|378.26|0
1644387360000|2022-02-09 06:16:00|381.14|378.34|381.06|378.26|381.21|378.41|381.06|378.26|0
1644387370000|2022-02-09 06:16:10|380.99|378.19|381.14|378.34|381.14|378.34|380.99|378.19|0
1644387380000|2022-02-09 06:16:20|381.06|378.26|381.21|378.41|381.21|378.41|381.06|378.26|0
1644387390000|2022-02-09 06:16:30|381.14|378.34|381.14|378.34|381.14|378.34|381.14|378.34|0
1644387400000|2022-02-09 06:16:40|381.21|378.41|381.21|378.41|381.21|378.41|381.21|378.41|0
1644387410000|2022-02-09 06:16:50|381.37|378.57|381.29|378.49|381.37|378.57|381.29|378.49|0
1644387420000|2022-02-09 06:17:00|381.21|378.41|381.21|378.41|381.21|378.41|381.21|378.41|0
1644387430000|2022-02-09 06:17:10|381.29|378.49|381.37|378.57|381.37|378.57|381.29|378.49|0
1644387440000|2022-02-09 06:17:20|381.45|378.65|381.67|378.87|381.67|378.87|381.45|378.65|0
1644387450000|2022-02-09 06:17:30|381.83|379.03|381.67|378.87|381.83|379.03|381.67|378.87|0
1644387460000|2022-02-09 06:17:40|381.75|378.95|381.75|378.95|381.75|378.95|381.75|378.95|0
1644387470000|2022-02-09 06:17:50|381.67|378.87|381.52|378.72|381.67|378.87|381.52|378.72|0
1644387490000|2022-02-09 06:18:10|381.67|378.87|381.67|378.87|381.67|378.87|381.67|378.87|0
1644387500000|2022-02-09 06:18:20|381.6|378.8|381.6|378.8|381.6|378.8|381.6|378.8|0
1644387510000|2022-02-09 06:18:30|381.52|378.72|381.67|378.87|381.67|378.87|381.52|378.72|0
1644387520000|2022-02-09 06:18:40|381.52|378.72|381.6|378.8|381.6|378.8|381.52|378.72|0
1644387530000|2022-02-09 06:18:50|381.67|378.87|381.6|378.8|381.67|378.87|381.52|378.72|0
1644387550000|2022-02-09 06:19:10|381.52|378.72|381.52|378.72|381.52|378.72|381.52|378.72|0
1644387560000|2022-02-09 06:19:20|381.67|378.87|381.52|378.72|381.67|378.87|381.52|378.72|0
1644387590000|2022-02-09 06:19:50|381.67|378.87|381.67|378.87|381.67|378.87|381.67|378.87|0
1644387600000|2022-02-09 06:20:00|381.6|378.8|381.67|378.87|381.67|378.87|381.52|378.72|0
1644387610000|2022-02-09 06:20:10|381.75|378.95|381.75|378.95|381.75|378.95|381.75|378.95|0
1644387620000|2022-02-09 06:20:20|381.67|378.87|381.67|378.87|381.67|378.87|381.67|378.87|0
1644387650000|2022-02-09 06:20:50|381.75|378.95|381.75|378.95|381.75|378.95|381.75|378.95|0
1644387670000|2022-02-09 06:21:10|381.83|379.03|381.75|378.95|381.83|379.03|381.75|378.95|0
1644387680000|2022-02-09 06:21:20|381.67|378.87|381.83|379.03|381.83|379.03|381.67|378.87|0
1644387700000|2022-02-09 06:21:40|381.67|378.87|381.67|378.87|381.67|378.87|381.67|378.87|0
1644387720000|2022-02-09 06:22:00|381.6|378.8|381.6|378.8|381.6|378.8|381.6|378.8|0
1644387730000|2022-02-09 06:22:10|381.52|378.72|381.52|378.72|381.52|378.72|381.52|378.72|0
1644387760000|2022-02-09 06:22:40|381.44|378.64|381.44|378.64|381.44|378.64|381.36|378.56|0
1644387770000|2022-02-09 06:22:50|381.36|378.56|381.67|378.87|381.67|378.87|381.36|378.56|0
1644387780000|2022-02-09 06:23:00|381.6|378.8|381.52|378.72|381.6|378.8|381.52|378.72|0
1644387790000|2022-02-09 06:23:10|381.6|378.8|381.6|378.8|381.6|378.8|381.6|378.8|0
1644387800000|2022-02-09 06:23:20|381.67|378.87|381.83|379.03|381.83|379.03|381.67|378.87|0
1644387820000|2022-02-09 06:23:40|381.98|379.18|381.98|379.18|381.98|379.18|381.98|379.18|0
1644387830000|2022-02-09 06:23:50|381.83|379.03|381.83|379.03|381.83|379.03|381.83|379.03|0
1644387840000|2022-02-09 06:24:00|381.98|379.18|381.98|379.18|381.98|379.18|381.91|379.11|0
1644387850000|2022-02-09 06:24:10|382.06|379.26|381.83|379.03|382.06|379.26|381.83|379.03|0
1644387860000|2022-02-09 06:24:20|381.67|378.87|381.67|378.87|381.67|378.87|381.67|378.87|0
1644387880000|2022-02-09 06:24:40|381.6|378.8|381.6|378.8|381.6|378.8|381.6|378.8|0
1644387890000|2022-02-09 06:24:50|381.52|378.72|381.6|378.8|381.6|378.8|381.52|378.72|0
1644387900000|2022-02-09 06:25:00|381.52|378.72|381.52|378.72|381.52|378.72|381.52|378.72|0
1644387910000|2022-02-09 06:25:10|381.44|378.64|381.21|378.41|381.44|378.64|381.21|378.41|0
1644387920000|2022-02-09 06:25:20|381.06|378.26|381.14|378.34|381.14|378.34|381.06|378.26|0
1644387930000|2022-02-09 06:25:30|381.21|378.41|381.21|378.41|381.21|378.41|381.21|378.41|0
1644387940000|2022-02-09 06:25:40|381.29|378.49|381.29|378.49|381.29|378.49|381.29|378.49|0
1644387950000|2022-02-09 06:25:50|381.21|378.41|381.36|378.56|381.36|378.56|381.21|378.41|0
1644387960000|2022-02-09 06:26:00|381.21|378.41|381.21|378.41|381.21|378.41|381.21|378.41|0
1644387970000|2022-02-09 06:26:10|381.14|378.34|381.14|378.34|381.14|378.34|381.14|378.34|0
1644387980000|2022-02-09 06:26:20|381.21|378.41|381.29|378.49|381.29|378.49|381.14|378.34|0
1644387990000|2022-02-09 06:26:30|381.21|378.41|381.06|378.26|381.21|378.41|381.06|378.26|0
1644388020000|2022-02-09 06:27:00|381.14|378.34|381.14|378.34|381.14|378.34|381.14|378.34|0
1644388030000|2022-02-09 06:27:10|381.06|378.26|381.21|378.41|381.21|378.41|381.06|378.26|0
1644388040000|2022-02-09 06:27:20|381.36|378.56|381.36|378.56|381.44|378.64|381.36|378.56|0
1644388060000|2022-02-09 06:27:40|381.52|378.72|381.52|378.72|381.52|378.72|381.52|378.72|0
1644388070000|2022-02-09 06:27:50|381.67|378.87|381.75|378.95|381.82|379.02|381.67|378.87|0
1644388080000|2022-02-09 06:28:00|381.67|378.87|381.82|379.02|381.82|379.02|381.67|378.87|0
1644388100000|2022-02-09 06:28:20|381.67|378.87|381.52|378.72|381.67|378.87|381.52|378.72|0
1644388110000|2022-02-09 06:28:30|381.6|378.8|381.67|378.87|381.67|378.87|381.52|378.72|0
1644388140000|2022-02-09 06:29:00|381.6|378.8|381.6|378.8|381.6|378.8|381.6|378.8|0
1644388150000|2022-02-09 06:29:10|381.67|378.87|381.75|378.95|381.75|378.95|381.67|378.87|0
1644388160000|2022-02-09 06:29:20|381.67|378.87|381.82|379.02|381.82|379.02|381.67|378.87|0
1644388170000|2022-02-09 06:29:30|381.67|378.87|381.67|378.87|381.67|378.87|381.67|378.87|0
1644388180000|2022-02-09 06:29:40|381.52|378.72|381.36|378.56|381.6|378.8|381.36|378.56|0
1644388200000|2022-02-09 06:30:00|381.52|378.72|381.05|378.25|381.52|378.72|381.05|378.25|0
1644388220000|2022-02-09 06:30:20|380.9|378.1|380.75|377.95|380.9|378.1|380.75|377.95|0
1644388240000|2022-02-09 06:30:40|380.83|378.03|380.83|378.03|380.83|378.03|380.83|378.03|0
1644388250000|2022-02-09 06:30:50|380.9|378.1|380.9|378.1|380.9|378.1|380.83|378.03|0
1644388260000|2022-02-09 06:31:00|380.98|378.18|380.9|378.1|380.98|378.18|380.9|378.1|0
1644388270000|2022-02-09 06:31:10|380.75|377.95|380.75|377.95|380.75|377.95|380.75|377.95|0
1644388280000|2022-02-09 06:31:20|380.9|378.1|380.75|377.95|380.9|378.1|380.75|377.95|0
1644388340000|2022-02-09 06:32:20|380.9|378.1|380.75|377.95|380.9|378.1|380.75|377.95|0
1644388350000|2022-02-09 06:32:30|380.9|378.1|380.75|377.95|380.9|378.1|380.75|377.95|0
1644388360000|2022-02-09 06:32:40|380.83|378.03|380.9|378.1|380.9|378.1|380.83|378.03|0
1644388370000|2022-02-09 06:32:50|380.83|378.03|380.75|377.95|380.83|378.03|380.75|377.95|0
1644388400000|2022-02-09 06:33:20|380.9|378.1|380.9|378.1|380.9|378.1|380.9|378.1|0
1644388410000|2022-02-09 06:33:30|381.05|378.25|380.9|378.1|381.05|378.25|380.9|378.1|0
1644388420000|2022-02-09 06:33:40|380.83|378.03|380.83|378.03|380.83|378.03|380.83|378.03|0
1644388430000|2022-02-09 06:33:50|380.75|377.95|380.75|377.95|380.75|377.95|380.75|377.95|0
1644388460000|2022-02-09 06:34:20|380.9|378.1|380.9|378.1|380.9|378.1|380.9|378.1|0
1644388480000|2022-02-09 06:34:40|380.75|377.95|380.75|377.95|380.75|377.95|380.75|377.95|0
1644388490000|2022-02-09 06:34:50|380.67|377.87|380.59|377.79|380.67|377.87|380.59|377.79|0
1644388510000|2022-02-09 06:35:10|380.67|377.87|380.67|377.87|380.67|377.87|380.59|377.79|0
1644388520000|2022-02-09 06:35:20|380.59|377.79|380.59|377.79|380.59|377.79|380.59|377.79|0
1644388540000|2022-02-09 06:35:40|380.75|377.95|380.59|377.79|380.75|377.95|380.59|377.79|0
1644388560000|2022-02-09 06:36:00|380.67|377.87|380.59|377.79|380.67|377.87|380.59|377.79|0
1644388590000|2022-02-09 06:36:30|380.75|377.95|380.59|377.79|380.75|377.95|380.59|377.79|0
1644388600000|2022-02-09 06:36:40|380.75|377.95|380.59|377.79|380.75|377.95|380.59|377.79|0
1644388610000|2022-02-09 06:36:50|380.44|377.64|380.44|377.64|380.44|377.64|380.44|377.64|0
1644388620000|2022-02-09 06:37:00|380.28|377.48|380.28|377.48|380.28|377.48|380.28|377.48|0
1644388640000|2022-02-09 06:37:20|380.44|377.64|380.44|377.64|380.44|377.64|380.44|377.64|0
1644388650000|2022-02-09 06:37:30|380.28|377.48|380.28|377.48|380.28|377.48|380.28|377.48|0
1644388660000|2022-02-09 06:37:40|380.44|377.64|380.44|377.64|380.44|377.64|380.44|377.64|0
1644388670000|2022-02-09 06:37:50|380.28|377.48|380.28|377.48|380.28|377.48|380.28|377.48|0
1644388680000|2022-02-09 06:38:00|380.13|377.33|379.98|377.18|380.13|377.33|379.98|377.18|0
1644388690000|2022-02-09 06:38:10|379.82|377.02|379.98|377.18|379.98|377.18|379.82|377.02|0
1644388700000|2022-02-09 06:38:20|379.82|377.02|379.82|377.02|379.82|377.02|379.82|377.02|0
1644388740000|2022-02-09 06:39:00|380.13|377.33|380.13|377.33|380.13|377.33|380.13|377.33|0
1644388760000|2022-02-09 06:39:20|380.28|377.48|380.28|377.48|380.28|377.48|380.28|377.48|0
1644388770000|2022-02-09 06:39:30|380.36|377.56|380.28|377.48|380.36|377.56|380.28|377.48|0
1644388790000|2022-02-09 06:39:50|380.21|377.41|380.28|377.48|380.28|377.48|380.21|377.41|0
1644388800000|2022-02-09 06:40:00|380.13|377.33|380.21|377.41|380.21|377.41|380.13|377.33|0
1644388810000|2022-02-09 06:40:10|380.28|377.48|380.44|377.64|380.44|377.64|380.28|377.48|0
1644388850000|2022-02-09 06:40:50|380.59|377.79|380.59|377.79|380.59|377.79|380.59|377.79|0
1644388860000|2022-02-09 06:41:00|380.82|378.02|380.82|378.02|380.82|378.02|380.74|377.94|0
1644388870000|2022-02-09 06:41:10|380.9|378.1|380.9|378.1|380.9|378.1|380.9|378.1|0
1644388880000|2022-02-09 06:41:20|380.74|377.94|380.82|378.02|380.82|378.02|380.74|377.94|0
1644388900000|2022-02-09 06:41:40|380.74|377.94|380.9|378.1|380.9|378.1|380.74|377.94|0
1644388920000|2022-02-09 06:42:00|380.82|378.02|380.74|377.94|380.82|378.02|380.74|377.94|0
1644388930000|2022-02-09 06:42:10|380.9|378.1|380.9|378.1|380.9|378.1|380.9|378.1|0
1644388940000|2022-02-09 06:42:20|380.82|378.02|380.82|378.02|380.82|378.02|380.82|378.02|0
1644388950000|2022-02-09 06:42:30|380.74|377.94|380.9|378.1|380.9|378.1|380.74|377.94|0
1644388970000|2022-02-09 06:42:50|380.98|378.18|380.82|378.02|380.98|378.18|380.82|378.02|0
1644388980000|2022-02-09 06:43:00|380.74|377.94|380.74|377.94|380.74|377.94|380.74|377.94|0
1644388990000|2022-02-09 06:43:10|380.82|378.02|380.9|378.1|380.9|378.1|380.82|378.02|0
1644389000000|2022-02-09 06:43:20|380.82|378.02|380.82|378.02|380.9|378.1|380.82|378.02|0
1644389010000|2022-02-09 06:43:30|380.74|377.94|380.82|378.02|380.82|378.02|380.74|377.94|0
1644389030000|2022-02-09 06:43:50|380.74|377.94|380.9|378.1|380.9|378.1|380.74|377.94|0
1644389040000|2022-02-09 06:44:00|380.82|378.02|380.9|378.1|380.9|378.1|380.82|378.02|0
1644389050000|2022-02-09 06:44:10|380.82|378.02|380.9|378.1|380.9|378.1|380.82|378.02|0
1644389060000|2022-02-09 06:44:20|380.82|378.02|380.82|378.02|380.82|378.02|380.82|378.02|0
1644389070000|2022-02-09 06:44:30|380.9|378.1|380.9|378.1|380.9|378.1|380.9|378.1|0
1644389080000|2022-02-09 06:44:40|380.82|378.02|380.74|377.94|380.82|378.02|380.74|377.94|0
1644389100000|2022-02-09 06:45:00|381.05|378.25|381.28|378.48|381.28|378.48|380.98|378.18|0
1644389110000|2022-02-09 06:45:10|381.2|378.4|381.2|378.4|381.2|378.4|381.2|378.4|0
1644389120000|2022-02-09 06:45:20|381.13|378.33|381.13|378.33|381.13|378.33|381.13|378.33|0
1644389140000|2022-02-09 06:45:40|381.2|378.4|381.2|378.4|381.2|378.4|381.2|378.4|0
1644389150000|2022-02-09 06:45:50|381.05|378.25|381.05|378.25|381.05|378.25|381.05|378.25|0
1644389170000|2022-02-09 06:46:10|380.74|377.94|380.82|378.02|380.82|378.02|380.74|377.94|0
1644389180000|2022-02-09 06:46:20|380.9|378.1|381.2|378.4|381.2|378.4|380.9|378.1|0
1644389190000|2022-02-09 06:46:30|381.28|378.48|381.2|378.4|381.28|378.48|381.2|378.4|0
1644389200000|2022-02-09 06:46:40|381.28|378.48|381.2|378.4|381.28|378.48|381.2|378.4|0
1644389220000|2022-02-09 06:47:00|381.28|378.48|381.51|378.71|381.51|378.71|381.28|378.48|0
1644389230000|2022-02-09 06:47:10|381.36|378.56|381.36|378.56|381.44|378.64|381.36|378.56|0
1644389240000|2022-02-09 06:47:20|381.51|378.71|381.28|378.48|381.51|378.71|381.28|378.48|0
1644389250000|2022-02-09 06:47:30|381.2|378.4|381.2|378.4|381.2|378.4|381.2|378.4|0
1644389260000|2022-02-09 06:47:40|381.28|378.48|381.36|378.56|381.36|378.56|381.28|378.48|0
1644389270000|2022-02-09 06:47:50|381.28|378.48|381.36|378.56|381.36|378.56|381.28|378.48|0
1644389280000|2022-02-09 06:48:00|381.28|378.48|381.2|378.4|381.28|378.48|381.2|378.4|0
1644389300000|2022-02-09 06:48:20|381.28|378.48|381.28|378.48|381.28|378.48|381.28|378.48|0
1644389310000|2022-02-09 06:48:30|381.2|378.4|381.2|378.4|381.2|378.4|381.05|378.25|0
1644389320000|2022-02-09 06:48:40|381.13|378.33|381.13|378.33|381.2|378.4|381.13|378.33|0
1644389330000|2022-02-09 06:48:50|381.2|378.4|381.2|378.4|381.2|378.4|381.2|378.4|0
1644389340000|2022-02-09 06:49:00|381.13|378.33|381.36|378.56|381.36|378.56|381.13|378.33|0
1644389350000|2022-02-09 06:49:10|381.35|378.55|381.28|378.48|381.35|378.55|381.28|378.48|0
1644389360000|2022-02-09 06:49:20|381.35|378.55|381.51|378.71|381.51|378.71|381.35|378.55|0
1644389370000|2022-02-09 06:49:30|381.35|378.55|381.51|378.71|381.51|378.71|381.35|378.55|0
1644389380000|2022-02-09 06:49:40|381.82|379.02|381.97|379.17|381.97|379.17|381.82|379.02|0
1644389390000|2022-02-09 06:49:50|381.9|379.1|382.12|379.32|382.12|379.32|381.9|379.1|0
1644389400000|2022-02-09 06:50:00|382.2|379.4|382.05|379.25|382.2|379.4|382.05|379.25|0
1644389410000|2022-02-09 06:50:10|382.12|379.32|382.12|379.32|382.12|379.32|382.12|379.32|0
1644389420000|2022-02-09 06:50:20|381.97|379.17|382.12|379.32|382.12|379.32|381.97|379.17|0
1644389430000|2022-02-09 06:50:30|382.05|379.25|382.28|379.48|382.28|379.48|382.05|379.25|0
1644389440000|2022-02-09 06:50:40|382.2|379.4|382.2|379.4|382.28|379.48|382.2|379.4|0
1644389450000|2022-02-09 06:50:50|382.28|379.48|382.51|379.71|382.51|379.71|382.28|379.48|0
1644389460000|2022-02-09 06:51:00|382.43|379.63|382.43|379.63|382.43|379.63|382.43|379.63|0
1644389470000|2022-02-09 06:51:10|382.12|379.32|382.2|379.4|382.2|379.4|382.12|379.32|0
1644389480000|2022-02-09 06:51:20|382.28|379.48|382.12|379.32|382.28|379.48|382.12|379.32|0
1644389490000|2022-02-09 06:51:30|382.28|379.48|382.12|379.32|382.28|379.48|382.12|379.32|0
1644389520000|2022-02-09 06:52:00|382.28|379.48|382.28|379.48|382.28|379.48|382.28|379.48|0
1644389550000|2022-02-09 06:52:30|382.12|379.32|382.12|379.32|382.2|379.4|382.12|379.32|0
1644389570000|2022-02-09 06:52:50|382.28|379.48|382.28|379.48|382.28|379.48|382.28|379.48|0
1644389590000|2022-02-09 06:53:10|382.12|379.32|382.12|379.32|382.12|379.32|382.12|379.32|0
1644389600000|2022-02-09 06:53:20|382.28|379.48|382.28|379.48|382.28|379.48|382.28|379.48|0
1644389610000|2022-02-09 06:53:30|382.12|379.32|381.97|379.17|382.12|379.32|381.97|379.17|0
1644389620000|2022-02-09 06:53:40|382.05|379.25|381.97|379.17|382.05|379.25|381.97|379.17|0
1644389630000|2022-02-09 06:53:50|381.89|379.09|381.89|379.09|381.89|379.09|381.89|379.09|0
1644389640000|2022-02-09 06:54:00|381.81|379.01|381.81|379.01|381.81|379.01|381.66|378.86|0
1644389650000|2022-02-09 06:54:10|381.66|378.86|381.74|378.94|381.74|378.94|381.66|378.86|0
1644389660000|2022-02-09 06:54:20|381.81|379.01|381.66|378.86|381.81|379.01|381.66|378.86|0
1644389670000|2022-02-09 06:54:30|381.59|378.79|381.66|378.86|381.66|378.86|381.59|378.79|0
1644389680000|2022-02-09 06:54:40|381.81|379.01|381.66|378.86|381.81|379.01|381.66|378.86|0
1644389690000|2022-02-09 06:54:50|381.59|378.79|381.59|378.79|381.59|378.79|381.59|378.79|0
1644389700000|2022-02-09 06:55:00|381.51|378.71|381.66|378.86|381.66|378.86|381.51|378.71|0
1644389710000|2022-02-09 06:55:10|381.59|378.79|381.59|378.79|381.59|378.79|381.59|378.79|0
1644389720000|2022-02-09 06:55:20|381.51|378.71|381.51|378.71|381.51|378.71|381.51|378.71|0
1644389730000|2022-02-09 06:55:30|381.59|378.79|381.59|378.79|381.59|378.79|381.59|378.79|0
1644389740000|2022-02-09 06:55:40|381.66|378.86|381.66|378.86|381.66|378.86|381.66|378.86|0
1644389750000|2022-02-09 06:55:50|381.51|378.71|381.51|378.71|381.51|378.71|381.51|378.71|0
1644389760000|2022-02-09 06:56:00|381.66|378.86|381.81|379.01|381.81|379.01|381.66|378.86|0
1644389770000|2022-02-09 06:56:10|381.74|378.94|381.66|378.86|381.74|378.94|381.66|378.86|0
1644389780000|2022-02-09 06:56:20|381.74|378.94|381.66|378.86|381.74|378.94|381.66|378.86|0
1644389790000|2022-02-09 06:56:30|381.59|378.79|381.59|378.79|381.66|378.86|381.59|378.79|0
1644389800000|2022-02-09 06:56:40|381.51|378.71|381.66|378.86|381.66|378.86|381.51|378.71|0
1644389820000|2022-02-09 06:57:00|381.59|378.79|381.51|378.71|381.59|378.79|381.51|378.71|0
1644389840000|2022-02-09 06:57:20|381.59|378.79|381.66|378.86|381.66|378.86|381.59|378.79|0
1644389860000|2022-02-09 06:57:40|381.51|378.71|381.66|378.86|381.66|378.86|381.51|378.71|0
1644389870000|2022-02-09 06:57:50|381.51|378.71|381.51|378.71|381.51|378.71|381.51|378.71|0
1644389880000|2022-02-09 06:58:00|381.59|378.79|381.59|378.79|381.59|378.79|381.59|378.79|0
1644389890000|2022-02-09 06:58:10|381.51|378.71|381.51|378.71|381.51|378.71|381.51|378.71|0
1644389900000|2022-02-09 06:58:20|381.43|378.63|381.43|378.63|381.43|378.63|381.43|378.63|0
1644389910000|2022-02-09 06:58:30|381.51|378.71|381.51|378.71|381.51|378.71|381.51|378.71|0
1644389920000|2022-02-09 06:58:40|381.66|378.86|381.66|378.86|381.66|378.86|381.66|378.86|0
1644389930000|2022-02-09 06:58:50|381.81|379.01|381.81|379.01|381.81|379.01|381.81|379.01|0
1644389940000|2022-02-09 06:59:00|381.89|379.09|382.05|379.25|382.05|379.25|381.89|379.09|0
1644389950000|2022-02-09 06:59:10|382.12|379.32|382.12|379.32|382.12|379.32|382.12|379.32|0
1644389980000|2022-02-09 06:59:40|382.27|379.47|382.43|379.63|382.43|379.63|382.27|379.47|0
1644389990000|2022-02-09 06:59:50|382.51|379.71|382.43|379.63|382.51|379.71|382.43|379.63|0
1644390000000|2022-02-09 07:00:00|382.58|379.78|381.66|378.86|382.58|379.78|381.66|378.86|0
1644390010000|2022-02-09 07:00:10|381.43|378.63|381.35|378.55|381.5|378.7|381.35|378.55|0
1644390020000|2022-02-09 07:00:20|381.43|378.63|381.35|378.55|381.43|378.63|381.2|378.4|0
1644390030000|2022-02-09 07:00:30|381.5|378.7|381.66|378.86|381.66|378.86|381.5|378.7|0
1644390050000|2022-02-09 07:00:50|381.81|379.01|381.66|378.86|381.81|379.01|381.66|378.86|0
1644390060000|2022-02-09 07:01:00|381.5|378.7|381.5|378.7|381.5|378.7|381.35|378.55|0
1644390070000|2022-02-09 07:01:10|381.35|378.55|381.04|378.24|381.35|378.55|380.89|378.09|0
1644390080000|2022-02-09 07:01:20|381.35|378.55|381.81|379.01|381.81|379.01|381.35|378.55|0
1644390090000|2022-02-09 07:01:30|381.58|378.78|381.66|378.86|381.66|378.86|381.58|378.78|0
1644390100000|2022-02-09 07:01:40|381.74|378.94|381.43|378.63|381.74|378.94|381.43|378.63|0
1644390110000|2022-02-09 07:01:50|381.35|378.55|381.35|378.55|381.35|378.55|381.35|378.55|0
1644390120000|2022-02-09 07:02:00|381.5|378.7|381.35|378.55|381.5|378.7|381.2|378.4|0
1644390130000|2022-02-09 07:02:10|381.43|378.63|381.58|378.78|381.58|378.78|381.43|378.63|0
1644390140000|2022-02-09 07:02:20|381.81|379.01|381.97|379.17|381.97|379.17|381.81|379.01|0
1644390150000|2022-02-09 07:02:30|382.2|379.4|382.04|379.24|382.2|379.4|382.04|379.24|0
1644390160000|2022-02-09 07:02:40|381.96|379.16|381.96|379.16|381.96|379.16|381.96|379.16|0
1644390170000|2022-02-09 07:02:50|382.12|379.32|381.96|379.16|382.12|379.32|381.96|379.16|0
1644390180000|2022-02-09 07:03:00|381.89|379.09|381.96|379.16|381.96|379.16|381.89|379.09|0
1644390190000|2022-02-09 07:03:10|382.04|379.24|382.12|379.32|382.27|379.47|382.04|379.24|0
1644390200000|2022-02-09 07:03:20|382.27|379.47|382.27|379.47|382.27|379.47|382.2|379.4|0
1644390210000|2022-02-09 07:03:30|382.35|379.55|382.27|379.47|382.35|379.55|382.27|379.47|0
1644390220000|2022-02-09 07:03:40|382.43|379.63|382.27|379.47|382.43|379.63|382.27|379.47|0
1644390230000|2022-02-09 07:03:50|382.12|379.32|382.27|379.47|382.27|379.47|382.12|379.32|0
1644390240000|2022-02-09 07:04:00|382.43|379.63|382.12|379.32|382.43|379.63|382.12|379.32|0
1644390260000|2022-02-09 07:04:20|382.27|379.47|381.96|379.16|382.27|379.47|381.96|379.16|0
1644390270000|2022-02-09 07:04:30|381.81|379.01|381.81|379.01|381.81|379.01|381.81|379.01|0
1644390280000|2022-02-09 07:04:40|381.89|379.09|382.12|379.32|382.12|379.32|381.89|379.09|0
1644390290000|2022-02-09 07:04:50|382.2|379.4|382.27|379.47|382.27|379.47|382.2|379.4|0
1644390300000|2022-02-09 07:05:00|382.43|379.63|382.51|379.71|382.51|379.71|382.43|379.63|0
1644390310000|2022-02-09 07:05:10|382.89|380.09|382.66|379.86|382.89|380.09|382.66|379.86|0
1644390320000|2022-02-09 07:05:20|382.89|380.09|382.89|380.09|382.89|380.09|382.73|379.93|0
1644390330000|2022-02-09 07:05:30|382.73|379.93|382.43|379.63|382.73|379.93|382.43|379.63|0
1644390340000|2022-02-09 07:05:40|382.51|379.71|382.73|379.93|382.73|379.93|382.51|379.71|0
1644390350000|2022-02-09 07:05:50|382.58|379.78|382.35|379.55|382.58|379.78|382.35|379.55|0
1644390360000|2022-02-09 07:06:00|382.43|379.63|382.51|379.71|382.51|379.71|382.27|379.47|0
1644390370000|2022-02-09 07:06:10|382.43|379.63|382.73|379.93|382.81|380.01|382.43|379.63|0
1644390380000|2022-02-09 07:06:20|382.89|380.09|383.04|380.24|383.04|380.24|382.89|380.09|0
1644390390000|2022-02-09 07:06:30|382.97|380.17|382.58|379.78|382.97|380.17|382.58|379.78|0
1644390400000|2022-02-09 07:06:40|382.43|379.63|382.73|379.93|382.73|379.93|382.43|379.63|0
1644390410000|2022-02-09 07:06:50|382.66|379.86|382.42|379.62|382.66|379.86|382.42|379.62|0
1644390420000|2022-02-09 07:07:00|382.51|379.71|382.58|379.78|382.58|379.78|382.42|379.62|0
1644390430000|2022-02-09 07:07:10|382.42|379.62|382.42|379.62|382.58|379.78|382.42|379.62|0
1644390440000|2022-02-09 07:07:20|382.58|379.78|382.81|380.01|382.81|380.01|382.58|379.78|0
1644390450000|2022-02-09 07:07:30|382.66|379.86|382.89|380.09|382.89|380.09|382.66|379.86|0
1644390460000|2022-02-09 07:07:40|382.81|380.01|382.89|380.09|382.89|380.09|382.81|380.01|0
1644390470000|2022-02-09 07:07:50|382.97|380.17|382.73|379.93|382.97|380.17|382.73|379.93|0
1644390480000|2022-02-09 07:08:00|382.58|379.78|382.58|379.78|382.66|379.86|382.58|379.78|0
1644390490000|2022-02-09 07:08:10|382.73|379.93|382.73|379.93|382.73|379.93|382.73|379.93|0
1644390500000|2022-02-09 07:08:20|382.81|380.01|382.73|379.93|382.81|380.01|382.73|379.93|0
1644390510000|2022-02-09 07:08:30|382.66|379.86|382.66|379.86|382.73|379.93|382.66|379.86|0
1644390520000|2022-02-09 07:08:40|382.73|379.93|382.58|379.78|382.73|379.93|382.58|379.78|0
1644390530000|2022-02-09 07:08:50|382.42|379.62|382.42|379.62|382.42|379.62|382.42|379.62|0
1644390540000|2022-02-09 07:09:00|382.27|379.47|382.35|379.55|382.35|379.55|382.27|379.47|0
1644390550000|2022-02-09 07:09:10|382.27|379.47|382.27|379.47|382.42|379.62|382.27|379.47|0
1644390560000|2022-02-09 07:09:20|382.2|379.4|382.2|379.4|382.2|379.4|382.2|379.4|0
1644390570000|2022-02-09 07:09:30|382.12|379.32|382.12|379.32|382.12|379.32|382.12|379.32|0
1644390590000|2022-02-09 07:09:50|382.27|379.47|382.27|379.47|382.27|379.47|382.27|379.47|0
1644390600000|2022-02-09 07:10:00|382.12|379.32|382.12|379.32|382.2|379.4|382.12|379.32|0
1644390610000|2022-02-09 07:10:10|381.96|379.16|381.89|379.09|381.96|379.16|381.81|379.01|0
1644390620000|2022-02-09 07:10:20|381.65|378.85|381.96|379.16|381.96|379.16|381.65|378.85|0
1644390630000|2022-02-09 07:10:30|381.89|379.09|381.96|379.16|381.96|379.16|381.89|379.09|0
1644390640000|2022-02-09 07:10:40|381.89|379.09|381.96|379.16|381.96|379.16|381.89|379.09|0
1644390650000|2022-02-09 07:10:50|382.12|379.32|382.27|379.47|382.27|379.47|382.12|379.32|0
1644390660000|2022-02-09 07:11:00|382.2|379.4|382.35|379.55|382.35|379.55|382.2|379.4|0
1644390670000|2022-02-09 07:11:10|382.2|379.4|382.27|379.47|382.27|379.47|382.2|379.4|0
1644390680000|2022-02-09 07:11:20|382.35|379.55|382.27|379.47|382.42|379.62|382.27|379.47|0
1644390690000|2022-02-09 07:11:30|382.5|379.7|382.5|379.7|382.58|379.78|382.5|379.7|0
1644390700000|2022-02-09 07:11:40|382.42|379.62|382.27|379.47|382.42|379.62|382.27|379.47|0
1644390710000|2022-02-09 07:11:50|382.35|379.55|382.42|379.62|382.42|379.62|382.35|379.55|0
1644390720000|2022-02-09 07:12:00|382.35|379.55|382.27|379.47|382.42|379.62|382.27|379.47|0
1644390730000|2022-02-09 07:12:10|382.35|379.55|382.04|379.24|382.35|379.55|382.04|379.24|0
1644390740000|2022-02-09 07:12:20|381.81|379.01|381.89|379.09|381.89|379.09|381.73|378.93|0
1644390750000|2022-02-09 07:12:30|381.96|379.16|381.96|379.16|381.96|379.16|381.89|379.09|0
1644390760000|2022-02-09 07:12:40|382.04|379.24|382.12|379.32|382.12|379.32|381.96|379.16|0
1644390770000|2022-02-09 07:12:50|382.11|379.31|382.27|379.47|382.27|379.47|382.11|379.31|0
1644390780000|2022-02-09 07:13:00|382.35|379.55|382.58|379.78|382.58|379.78|382.35|379.55|0
1644390800000|2022-02-09 07:13:20|382.66|379.86|382.81|380.01|382.81|380.01|382.66|379.86|0
1644390810000|2022-02-09 07:13:30|382.88|380.08|382.58|379.78|382.88|380.08|382.58|379.78|0
1644390840000|2022-02-09 07:14:00|382.73|379.93|382.66|379.86|382.73|379.93|382.66|379.86|0
1644390850000|2022-02-09 07:14:10|382.73|379.93|382.66|379.86|382.73|379.93|382.66|379.86|0
1644390860000|2022-02-09 07:14:20|382.73|379.93|382.88|380.08|382.88|380.08|382.73|379.93|0
1644390870000|2022-02-09 07:14:30|383.04|380.24|382.88|380.08|383.04|380.24|382.88|380.08|0
1644390880000|2022-02-09 07:14:40|382.73|379.93|382.73|379.93|382.73|379.93|382.73|379.93|0
1644390890000|2022-02-09 07:14:50|382.81|380.01|382.81|380.01|382.88|380.08|382.81|380.01|0
1644390900000|2022-02-09 07:15:00|382.73|379.93|382.58|379.78|382.73|379.93|382.58|379.78|0
1644390910000|2022-02-09 07:15:10|382.5|379.7|382.5|379.7|382.58|379.78|382.5|379.7|0
1644390920000|2022-02-09 07:15:20|382.58|379.78|382.58|379.78|382.58|379.78|382.58|379.78|0
1644390930000|2022-02-09 07:15:30|382.73|379.93|382.96|380.16|382.96|380.16|382.73|379.93|0
1644390940000|2022-02-09 07:15:40|382.88|380.08|382.73|379.93|382.88|380.08|382.73|379.93|0
1644390950000|2022-02-09 07:15:50|382.58|379.78|382.73|379.93|382.73|379.93|382.58|379.78|0
1644390960000|2022-02-09 07:16:00|382.88|380.08|382.96|380.16|382.96|380.16|382.88|380.08|0
1644390970000|2022-02-09 07:16:10|382.88|380.08|383.04|380.24|383.04|380.24|382.88|380.08|0
1644390980000|2022-02-09 07:16:20|383.19|380.39|383.04|380.24|383.19|380.39|383.04|380.24|0
1644390990000|2022-02-09 07:16:30|382.88|380.08|382.88|380.08|382.88|380.08|382.88|380.08|0
1644391010000|2022-02-09 07:16:50|382.73|379.93|382.58|379.78|382.73|379.93|382.58|379.78|0
1644391020000|2022-02-09 07:17:00|382.73|379.93|382.81|380.01|382.81|380.01|382.73|379.93|0
1644391030000|2022-02-09 07:17:10|382.73|379.93|382.88|380.08|382.96|380.16|382.73|379.93|0
1644391040000|2022-02-09 07:17:20|383.04|380.24|383.04|380.24|383.04|380.24|383.04|380.24|0
1644391070000|2022-02-09 07:17:50|383.19|380.39|384.12|381.32|384.12|381.32|383.19|380.39|0
1644391080000|2022-02-09 07:18:00|384.27|381.47|384.27|381.47|384.27|381.47|384.12|381.32|0
1644391090000|2022-02-09 07:18:10|384.35|381.55|384.35|381.55|384.35|381.55|384.27|381.47|0
1644391100000|2022-02-09 07:18:20|384.27|381.47|384.27|381.47|384.43|381.63|384.27|381.47|0
1644391110000|2022-02-09 07:18:30|384.12|381.32|384.12|381.32|384.12|381.32|383.96|381.16|0
1644391120000|2022-02-09 07:18:40|384.04|381.24|383.81|381.01|384.04|381.24|383.81|381.01|0
1644391130000|2022-02-09 07:18:50|383.96|381.16|383.96|381.16|383.96|381.16|383.96|381.16|0
1644391160000|2022-02-09 07:19:20|384.04|381.24|384.04|381.24|384.04|381.24|384.04|381.24|0
1644391170000|2022-02-09 07:19:30|383.96|381.16|384.42|381.62|384.42|381.62|383.96|381.16|0
1644391180000|2022-02-09 07:19:40|384.27|381.47|384.27|381.47|384.27|381.47|384.27|381.47|0
1644391190000|2022-02-09 07:19:50|384.42|381.62|384.5|381.7|384.5|381.7|384.42|381.62|0
1644391200000|2022-02-09 07:20:00|384.89|382.09|384.42|381.62|384.89|382.09|384.42|381.62|0
1644391210000|2022-02-09 07:20:10|384.35|381.55|384.42|381.62|384.42|381.62|384.35|381.55|0
1644391220000|2022-02-09 07:20:20|384.5|381.7|384.42|381.62|384.5|381.7|384.27|381.47|0
1644391230000|2022-02-09 07:20:30|384.58|381.78|384.42|381.62|384.58|381.78|384.42|381.62|0
1644391240000|2022-02-09 07:20:40|384.35|381.55|384.27|381.47|384.35|381.55|384.27|381.47|0
1644391260000|2022-02-09 07:21:00|384.42|381.62|384.42|381.62|384.42|381.62|384.42|381.62|0
1644391270000|2022-02-09 07:21:10|384.5|381.7|384.58|381.78|384.66|381.86|384.5|381.7|0
1644391280000|2022-02-09 07:21:20|384.5|381.7|384.5|381.7|384.5|381.7|384.5|381.7|0
1644391290000|2022-02-09 07:21:30|384.42|381.62|384.27|381.47|384.42|381.62|384.27|381.47|0
1644391300000|2022-02-09 07:21:40|384.94|382.14|384.94|382.14|384.94|382.14|384.94|382.14|0
1644391310000|2022-02-09 07:21:50|385.09|382.29|384.94|382.14|385.25|382.45|384.94|382.14|0
1644391320000|2022-02-09 07:22:00|385.09|382.29|385.02|382.22|385.09|382.29|385.02|382.22|0
1644391330000|2022-02-09 07:22:10|385.09|382.29|384.78|381.98|385.09|382.29|384.78|381.98|0
1644391340000|2022-02-09 07:22:20|384.86|382.06|384.63|381.83|384.86|382.06|384.63|381.83|0
1644391350000|2022-02-09 07:22:30|384.47|381.67|384.32|381.52|384.47|381.67|384.32|381.52|0
1644391360000|2022-02-09 07:22:40|384.78|381.98|384.78|381.98|384.78|381.98|384.78|381.98|0
1644391370000|2022-02-09 07:22:50|384.63|381.83|384.47|381.67|384.63|381.83|384.47|381.67|0
1644391380000|2022-02-09 07:23:00|384.4|381.6|384.47|381.67|384.47|381.67|384.32|381.52|0
1644391390000|2022-02-09 07:23:10|384.63|381.83|384.17|381.37|384.63|381.83|384.17|381.37|0
1644391400000|2022-02-09 07:23:20|384.32|381.52|384.32|381.52|384.32|381.52|384.32|381.52|0
1644391410000|2022-02-09 07:23:30|384.47|381.67|384.32|381.52|384.47|381.67|384.32|381.52|0
1644391420000|2022-02-09 07:23:40|384.4|381.6|384.4|381.6|384.4|381.6|384.32|381.52|0
1644391430000|2022-02-09 07:23:50|384.32|381.52|384.63|381.83|384.63|381.83|384.32|381.52|0
1644391440000|2022-02-09 07:24:00|384.55|381.75|384.55|381.75|384.55|381.75|384.47|381.67|0
1644391450000|2022-02-09 07:24:10|384.63|381.83|384.63|381.83|384.63|381.83|384.47|381.67|0
1644391460000|2022-02-09 07:24:20|384.47|381.67|384.47|381.67|384.55|381.75|384.47|381.67|0
1644391470000|2022-02-09 07:24:30|384.55|381.75|384.47|381.67|384.55|381.75|384.47|381.67|0
1644391480000|2022-02-09 07:24:40|384.4|381.6|384.47|381.67|384.47|381.67|384.32|381.52|0
1644391490000|2022-02-09 07:24:50|384.4|381.6|384.47|381.67|384.47|381.67|384.4|381.6|0
1644391500000|2022-02-09 07:25:00|384.55|381.75|384.47|381.67|384.55|381.75|384.47|381.67|0
1644391510000|2022-02-09 07:25:10|384.17|381.37|384.17|381.37|384.17|381.37|384.17|381.37|0
1644391520000|2022-02-09 07:25:20|384.25|381.45|384.25|381.45|384.32|381.52|384.25|381.45|0
1644391530000|2022-02-09 07:25:30|384.32|381.52|384.25|381.45|384.32|381.52|384.25|381.45|0
1644391540000|2022-02-09 07:25:40|384.17|381.37|384.17|381.37|384.17|381.37|384.17|381.37|0
1644391550000|2022-02-09 07:25:50|384.25|381.45|384.32|381.52|384.32|381.52|384.25|381.45|0
1644391560000|2022-02-09 07:26:00|384.63|381.83|384.17|381.37|384.63|381.83|384.17|381.37|0
1644391570000|2022-02-09 07:26:10|384.32|381.52|384.63|381.83|384.63|381.83|384.32|381.52|0
1644391580000|2022-02-09 07:26:20|384.55|381.75|384.71|381.91|384.71|381.91|384.55|381.75|0
1644391590000|2022-02-09 07:26:30|384.63|381.83|384.63|381.83|384.63|381.83|384.55|381.75|0
1644391600000|2022-02-09 07:26:40|384.47|381.67|384.47|381.67|384.47|381.67|384.47|381.67|0
1644391610000|2022-02-09 07:26:50|384.55|381.75|384.63|381.83|384.63|381.83|384.55|381.75|0
1644391620000|2022-02-09 07:27:00|384.71|381.91|384.71|381.91|384.71|381.91|384.71|381.91|0
1644391630000|2022-02-09 07:27:10|384.55|381.75|384.47|381.67|384.55|381.75|384.4|381.6|0
1644391640000|2022-02-09 07:27:20|384.32|381.52|384.01|381.21|384.32|381.52|384.01|381.21|0
1644391650000|2022-02-09 07:27:30|384.09|381.29|384.16|381.36|384.16|381.36|384.09|381.29|0
1644391660000|2022-02-09 07:27:40|384.24|381.44|384.09|381.29|384.24|381.44|384.09|381.29|0
1644391670000|2022-02-09 07:27:50|384.01|381.21|384.09|381.29|384.09|381.29|384.01|381.21|0
1644391680000|2022-02-09 07:28:00|383.86|381.06|384.09|381.29|384.09|381.29|383.86|381.06|0
1644391690000|2022-02-09 07:28:10|384.01|381.21|383.94|381.14|384.01|381.21|383.94|381.14|0
1644391700000|2022-02-09 07:28:20|384.01|381.21|384.01|381.21|384.16|381.36|384.01|381.21|0
1644391710000|2022-02-09 07:28:30|384.78|381.98|385.09|382.29|385.09|382.29|384.78|381.98|0
1644391720000|2022-02-09 07:28:40|385.24|382.44|386.17|383.37|386.17|383.37|385.09|382.29|0
1644391730000|2022-02-09 07:28:50|386.02|383.22|385.4|382.6|386.02|383.22|385.32|382.52|0
1644391740000|2022-02-09 07:29:00|385.09|382.29|384.71|381.91|385.09|382.29|384.71|381.91|0
1644391750000|2022-02-09 07:29:10|384.86|382.06|384.78|381.98|384.86|382.06|384.78|381.98|0
1644391760000|2022-02-09 07:29:20|384.47|381.67|384.32|381.52|384.47|381.67|384.32|381.52|0
1644391770000|2022-02-09 07:29:30|384.47|381.67|384.4|381.6|384.55|381.75|384.32|381.52|0
1644391780000|2022-02-09 07:29:40|384.47|381.67|384.63|381.83|384.63|381.83|384.47|381.67|0
1644391790000|2022-02-09 07:29:50|384.78|381.98|384.63|381.83|384.78|381.98|384.63|381.83|0
1644391800000|2022-02-09 07:30:00|384.78|381.98|384.47|381.67|384.78|381.98|384.47|381.67|0
1644391810000|2022-02-09 07:30:10|384.55|381.75|384.4|381.6|384.55|381.75|384.4|381.6|0
1644391820000|2022-02-09 07:30:20|384.47|381.67|384.55|381.75|384.55|381.75|384.47|381.67|0
1644391830000|2022-02-09 07:30:30|384.63|381.83|384.4|381.6|384.63|381.83|384.4|381.6|0
1644391840000|2022-02-09 07:30:40|384.47|381.67|384.63|381.83|384.63|381.83|384.47|381.67|0
1644391850000|2022-02-09 07:30:50|384.55|381.75|384.47|381.67|384.63|381.83|384.47|381.67|0
1644391860000|2022-02-09 07:31:00|384.55|381.75|384.78|381.98|384.78|381.98|384.55|381.75|0
1644391870000|2022-02-09 07:31:10|384.93|382.13|384.78|381.98|384.93|382.13|384.71|381.91|0
1644391880000|2022-02-09 07:31:20|384.93|382.13|384.78|381.98|384.93|382.13|384.71|381.91|0
1644391890000|2022-02-09 07:31:30|384.93|382.13|384.93|382.13|384.93|382.13|384.93|382.13|0
1644391900000|2022-02-09 07:31:40|384.78|381.98|384.71|381.91|384.78|381.98|384.71|381.91|0
1644391910000|2022-02-09 07:31:50|384.63|381.83|384.47|381.67|384.63|381.83|384.47|381.67|0
1644391920000|2022-02-09 07:32:00|384.32|381.52|384.47|381.67|384.47|381.67|384.32|381.52|0
1644391930000|2022-02-09 07:32:10|384.63|381.83|384.55|381.75|384.63|381.83|384.55|381.75|0
1644391940000|2022-02-09 07:32:20|384.63|381.83|384.78|381.98|384.78|381.98|384.63|381.83|0
1644391950000|2022-02-09 07:32:30|384.93|382.13|385.24|382.44|385.24|382.44|384.93|382.13|0
1644391960000|2022-02-09 07:32:40|385.4|382.6|385.55|382.75|385.55|382.75|385.4|382.6|0
1644391970000|2022-02-09 07:32:50|385.4|382.6|385.71|382.91|385.71|382.91|385.4|382.6|0
1644391980000|2022-02-09 07:33:00|385.4|382.6|385.24|382.44|385.4|382.6|385.24|382.44|0
1644391990000|2022-02-09 07:33:10|385.32|382.52|385.17|382.37|385.32|382.52|385.17|382.37|0
1644392000000|2022-02-09 07:33:20|385.32|382.52|385.24|382.44|385.32|382.52|385.24|382.44|0
1644392010000|2022-02-09 07:33:30|384.78|381.98|384.78|381.98|384.86|382.06|384.78|381.98|0
1644392020000|2022-02-09 07:33:40|384.86|382.06|385.01|382.21|385.01|382.21|384.78|381.98|0
1644392030000|2022-02-09 07:33:50|384.93|382.13|384.86|382.06|384.93|382.13|384.86|382.06|0
1644392040000|2022-02-09 07:34:00|384.7|381.9|384.78|381.98|384.78|381.98|384.7|381.9|0
1644392050000|2022-02-09 07:34:10|384.62|381.82|384.62|381.82|384.78|381.98|384.62|381.82|0
1644392060000|2022-02-09 07:34:20|384.47|381.67|384.55|381.75|384.55|381.75|384.47|381.67|0
1644392070000|2022-02-09 07:34:30|384.62|381.82|384.16|381.36|384.62|381.82|384.16|381.36|0
1644392080000|2022-02-09 07:34:40|384.01|381.21|384.01|381.21|384.01|381.21|384.01|381.21|0
1644392100000|2022-02-09 07:35:00|384.09|381.29|384.16|381.36|384.16|381.36|384.09|381.29|0
1644392110000|2022-02-09 07:35:10|384.32|381.52|384.16|381.36|384.32|381.52|384.16|381.36|0
1644392120000|2022-02-09 07:35:20|384.24|381.44|384.16|381.36|384.24|381.44|384.16|381.36|0
1644392130000|2022-02-09 07:35:30|384.32|381.52|384.32|381.52|384.32|381.52|384.32|381.52|0
1644392140000|2022-02-09 07:35:40|384.16|381.36|384.09|381.29|384.16|381.36|384.09|381.29|0
1644392150000|2022-02-09 07:35:50|384.16|381.36|384.32|381.52|384.32|381.52|384.09|381.29|0
1644392160000|2022-02-09 07:36:00|384.62|381.82|384.78|381.98|384.93|382.13|384.62|381.82|0
1644392170000|2022-02-09 07:36:10|384.62|381.82|384.62|381.82|384.7|381.9|384.62|381.82|0
1644392180000|2022-02-09 07:36:20|384.78|381.98|384.78|381.98|384.78|381.98|384.78|381.98|0
1644392190000|2022-02-09 07:36:30|384.93|382.13|384.93|382.13|384.93|382.13|384.78|381.98|0
1644392200000|2022-02-09 07:36:40|384.78|381.98|384.78|381.98|384.78|381.98|384.78|381.98|0
1644392210000|2022-02-09 07:36:50|384.7|381.9|384.93|382.13|384.93|382.13|384.7|381.9|0
1644392220000|2022-02-09 07:37:00|384.86|382.06|385.09|382.29|385.09|382.29|384.78|381.98|0
1644392230000|2022-02-09 07:37:10|385.01|382.21|385.01|382.21|385.01|382.21|385.01|382.21|0
1644392240000|2022-02-09 07:37:20|385.09|382.29|385.17|382.37|385.17|382.37|385.09|382.29|0
1644392250000|2022-02-09 07:37:30|385.24|382.44|385.09|382.29|385.24|382.44|385.09|382.29|0
1644392260000|2022-02-09 07:37:40|385.17|382.37|385.24|382.44|385.24|382.44|385.17|382.37|0
1644392270000|2022-02-09 07:37:50|385.09|382.29|385.24|382.44|385.24|382.44|385.09|382.29|0
1644392280000|2022-02-09 07:38:00|385.39|382.59|385.55|382.75|385.55|382.75|385.39|382.59|0
1644392290000|2022-02-09 07:38:10|385.39|382.59|385.55|382.75|385.55|382.75|385.39|382.59|0
1644392310000|2022-02-09 07:38:30|385.7|382.9|385.7|382.9|385.7|382.9|385.7|382.9|0
1644392320000|2022-02-09 07:38:40|385.86|383.06|385.86|383.06|385.86|383.06|385.86|383.06|0
1644392330000|2022-02-09 07:38:50|386.01|383.21|386.17|383.37|386.17|383.37|386.01|383.21|0
1644392340000|2022-02-09 07:39:00|386.32|383.52|386.94|384.14|386.94|384.14|386.32|383.52|0
1644392350000|2022-02-09 07:39:10|387.1|384.3|387.1|384.3|387.25|384.45|387.1|384.3|0
1644392360000|2022-02-09 07:39:20|387.02|384.22|386.79|383.99|387.02|384.22|386.79|383.99|0
1644392370000|2022-02-09 07:39:30|386.94|384.14|386.94|384.14|387.02|384.22|386.94|384.14|0
1644392380000|2022-02-09 07:39:40|387.09|384.29|386.87|384.07|387.09|384.29|386.87|384.07|0
1644392390000|2022-02-09 07:39:50|386.79|383.99|386.79|383.99|386.94|384.14|386.79|383.99|0
1644392400000|2022-02-09 07:40:00|386.94|384.14|387.56|384.76|387.56|384.76|386.94|384.14|0
1644392410000|2022-02-09 07:40:10|387.71|384.91|387.4|384.6|387.87|385.07|387.4|384.6|0
1644392420000|2022-02-09 07:40:20|387.25|384.45|387.33|384.53|387.33|384.53|387.09|384.29|0
1644392430000|2022-02-09 07:40:30|387.4|384.6|387.4|384.6|387.4|384.6|387.33|384.53|0
1644392440000|2022-02-09 07:40:40|387.33|384.53|387.25|384.45|387.33|384.53|387.09|384.29|0
1644392450000|2022-02-09 07:40:50|387.17|384.37|387.33|384.53|387.33|384.53|387.17|384.37|0
1644392460000|2022-02-09 07:41:00|387.25|384.45|387.09|384.29|387.33|384.53|387.09|384.29|0
1644392470000|2022-02-09 07:41:10|386.94|384.14|386.63|383.83|386.94|384.14|386.63|383.83|0
1644392480000|2022-02-09 07:41:20|386.56|383.76|386.94|384.14|386.94|384.14|386.48|383.68|0
1644392490000|2022-02-09 07:41:30|387.02|384.22|387.25|384.45|387.25|384.45|387.02|384.22|0
1644392500000|2022-02-09 07:41:40|387.56|384.76|387.56|384.76|387.56|384.76|387.56|384.76|0
1644392510000|2022-02-09 07:41:50|387.48|384.68|387.56|384.76|387.56|384.76|387.48|384.68|0
1644392520000|2022-02-09 07:42:00|387.4|384.6|387.56|384.76|387.56|384.76|387.4|384.6|0
1644392530000|2022-02-09 07:42:10|387.71|384.91|387.64|384.84|387.87|385.07|387.64|384.84|0
1644392540000|2022-02-09 07:42:20|387.56|384.76|387.25|384.45|387.56|384.76|387.17|384.37|0
1644392550000|2022-02-09 07:42:30|387.4|384.6|387.09|384.29|387.4|384.6|387.09|384.29|0
1644392570000|2022-02-09 07:42:50|387.25|384.45|387.4|384.6|387.4|384.6|387.25|384.45|0
1644392580000|2022-02-09 07:43:00|387.87|385.07|388.1|385.3|388.1|385.3|387.87|385.07|0
1644392590000|2022-02-09 07:43:10|388.33|385.53|388.02|385.22|388.33|385.53|388.02|385.22|0
1644392600000|2022-02-09 07:43:20|388.1|385.3|387.71|384.91|388.1|385.3|387.71|384.91|0
1644392610000|2022-02-09 07:43:30|387.87|385.07|387.87|385.07|388.02|385.22|387.87|385.07|0
1644392620000|2022-02-09 07:43:40|387.71|384.91|387.71|384.91|387.87|385.07|387.71|384.91|0
1644392630000|2022-02-09 07:43:50|387.4|384.6|387.56|384.76|387.56|384.76|387.4|384.6|0
1644392640000|2022-02-09 07:44:00|387.33|384.53|387.25|384.45|387.33|384.53|387.17|384.37|0
1644392650000|2022-02-09 07:44:10|387.17|384.37|387.25|384.45|387.33|384.53|387.17|384.37|0
1644392660000|2022-02-09 07:44:20|387.09|384.29|387.17|384.37|387.25|384.45|387.09|384.29|0
1644392670000|2022-02-09 07:44:30|387.09|384.29|386.78|383.98|387.09|384.29|386.78|383.98|0
1644392680000|2022-02-09 07:44:40|386.94|384.14|386.78|383.98|386.94|384.14|386.78|383.98|0
1644392690000|2022-02-09 07:44:50|386.94|384.14|386.94|384.14|386.94|384.14|386.94|384.14|0
1644392700000|2022-02-09 07:45:00|386.63|383.83|386.55|383.75|386.63|383.83|386.55|383.75|0
1644392710000|2022-02-09 07:45:10|386.78|383.98|387.09|384.29|387.09|384.29|386.78|383.98|0
1644392720000|2022-02-09 07:45:20|386.94|384.14|387.09|384.29|387.09|384.29|386.94|384.14|0
1644392730000|2022-02-09 07:45:30|387.02|384.22|387.4|384.6|387.4|384.6|387.02|384.22|0
1644392740000|2022-02-09 07:45:40|387.33|384.53|387.25|384.45|387.33|384.53|387.17|384.37|0
1644392750000|2022-02-09 07:45:50|387.4|384.6|387.25|384.45|387.56|384.76|387.25|384.45|0
1644392760000|2022-02-09 07:46:00|387.48|384.68|387.56|384.76|387.56|384.76|387.48|384.68|0
1644392770000|2022-02-09 07:46:10|387.4|384.6|387.25|384.45|387.4|384.6|387.25|384.45|0
1644392780000|2022-02-09 07:46:20|387.09|384.29|387.09|384.29|387.09|384.29|386.94|384.14|0
1644392790000|2022-02-09 07:46:30|386.63|383.83|386.63|383.83|386.63|383.83|386.47|383.67|0
1644392800000|2022-02-09 07:46:40|386.47|383.67|386.32|383.52|386.47|383.67|386.32|383.52|0
1644392810000|2022-02-09 07:46:50|386.4|383.6|386.4|383.6|386.4|383.6|386.4|383.6|0
1644392820000|2022-02-09 07:47:00|386.47|383.67|386.16|383.36|386.55|383.75|386.16|383.36|0
1644392830000|2022-02-09 07:47:10|386.09|383.29|386.32|383.52|386.32|383.52|386.09|383.29|0
1644392840000|2022-02-09 07:47:20|386.16|383.36|386.32|383.52|386.32|383.52|386.16|383.36|0
1644392850000|2022-02-09 07:47:30|386.4|383.6|386.16|383.36|386.4|383.6|386.16|383.36|0
1644392860000|2022-02-09 07:47:40|386.01|383.21|386.16|383.36|386.16|383.36|386.01|383.21|0
1644392870000|2022-02-09 07:47:50|386.24|383.44|386.32|383.52|386.4|383.6|386.24|383.44|0
1644392880000|2022-02-09 07:48:00|386.16|383.36|386.32|383.52|386.32|383.52|386.16|383.36|0
1644392890000|2022-02-09 07:48:10|386.24|383.44|386.71|383.91|386.71|383.91|386.24|383.44|0
1644392900000|2022-02-09 07:48:20|386.32|383.52|386.78|383.98|386.78|383.98|386.32|383.52|0
1644392910000|2022-02-09 07:48:30|386.63|383.83|386.55|383.75|386.63|383.83|386.55|383.75|0
1644392920000|2022-02-09 07:48:40|386.4|383.6|386.47|383.67|386.47|383.67|386.4|383.6|0
1644392930000|2022-02-09 07:48:50|386.55|383.75|386.71|383.91|386.86|384.06|386.55|383.75|0
1644392940000|2022-02-09 07:49:00|386.63|383.83|386.63|383.83|386.78|383.98|386.63|383.83|0
1644392950000|2022-02-09 07:49:10|386.71|383.91|386.63|383.83|386.71|383.91|386.63|383.83|0
1644392960000|2022-02-09 07:49:20|386.78|383.98|386.78|383.98|386.78|383.98|386.78|383.98|0
1644392970000|2022-02-09 07:49:30|386.63|383.83|386.63|383.83|386.71|383.91|386.63|383.83|0
1644392980000|2022-02-09 07:49:40|386.94|384.14|386.86|384.06|386.94|384.14|386.86|384.06|0
1644392990000|2022-02-09 07:49:50|386.78|383.98|386.78|383.98|386.78|383.98|386.78|383.98|0
1644393000000|2022-02-09 07:50:00|387.09|384.29|387.02|384.22|387.09|384.29|387.02|384.22|0
1644393010000|2022-02-09 07:50:10|386.94|384.14|387.17|384.37|387.17|384.37|386.94|384.14|0
1644393020000|2022-02-09 07:50:20|387.25|384.45|387.09|384.29|387.25|384.45|387.09|384.29|0
1644393030000|2022-02-09 07:50:30|387.02|384.22|386.94|384.14|387.09|384.29|386.94|384.14|0
1644393040000|2022-02-09 07:50:40|386.78|383.98|386.78|383.98|386.78|383.98|386.78|383.98|0
1644393050000|2022-02-09 07:50:50|386.94|384.14|387.02|384.22|387.02|384.22|386.94|384.14|0
1644393060000|2022-02-09 07:51:00|387.25|384.45|387.02|384.22|387.25|384.45|386.94|384.14|0
1644393070000|2022-02-09 07:51:10|387.09|384.29|387.25|384.45|387.25|384.45|387.09|384.29|0
1644393080000|2022-02-09 07:51:20|387.09|384.29|387.25|384.45|387.25|384.45|387.09|384.29|0
1644393090000|2022-02-09 07:51:30|387.4|384.6|387.56|384.76|387.56|384.76|387.4|384.6|0
1644393100000|2022-02-09 07:51:40|387.4|384.6|387.4|384.6|387.4|384.6|387.4|384.6|0
1644393110000|2022-02-09 07:51:50|387.33|384.53|387.33|384.53|387.33|384.53|387.33|384.53|0
1644393120000|2022-02-09 07:52:00|387.25|384.45|387.4|384.6|387.4|384.6|387.25|384.45|0
1644393130000|2022-02-09 07:52:10|387.25|384.45|387.25|384.45|387.4|384.6|387.25|384.45|0
1644393140000|2022-02-09 07:52:20|387.4|384.6|387.55|384.75|387.55|384.75|387.4|384.6|0
1644393150000|2022-02-09 07:52:30|387.48|384.68|387.4|384.6|387.48|384.68|387.4|384.6|0
1644393160000|2022-02-09 07:52:40|387.17|384.37|387.24|384.44|387.24|384.44|387.17|384.37|0
1644393170000|2022-02-09 07:52:50|387.17|384.37|387.24|384.44|387.24|384.44|387.09|384.29|0
1644393180000|2022-02-09 07:53:00|387.09|384.29|386.94|384.14|387.17|384.37|386.94|384.14|0
1644393190000|2022-02-09 07:53:10|386.78|383.98|386.78|383.98|386.94|384.14|386.78|383.98|0
1644393200000|2022-02-09 07:53:20|386.63|383.83|386.78|383.98|386.78|383.98|386.63|383.83|0
1644393210000|2022-02-09 07:53:30|386.63|383.83|386.63|383.83|386.63|383.83|386.63|383.83|0
1644393220000|2022-02-09 07:53:40|386.47|383.67|386.32|383.52|386.47|383.67|386.32|383.52|0
1644393240000|2022-02-09 07:54:00|386.47|383.67|386.32|383.52|386.47|383.67|386.32|383.52|0
1644393250000|2022-02-09 07:54:10|386.4|383.6|386.47|383.67|386.47|383.67|386.4|383.6|0
1644393260000|2022-02-09 07:54:20|386.4|383.6|386.32|383.52|386.4|383.6|386.32|383.52|0
1644393270000|2022-02-09 07:54:30|386.4|383.6|386.47|383.67|386.47|383.67|386.4|383.6|0
1644393290000|2022-02-09 07:54:50|386.32|383.52|386.32|383.52|386.32|383.52|386.32|383.52|0
1644393300000|2022-02-09 07:55:00|386.4|383.6|386.4|383.6|386.4|383.6|386.4|383.6|0
1644393310000|2022-02-09 07:55:10|386.47|383.67|386.47|383.67|386.47|383.67|386.47|383.67|0
1644393320000|2022-02-09 07:55:20|386.55|383.75|386.62|383.82|386.62|383.82|386.47|383.67|0
1644393330000|2022-02-09 07:55:30|386.55|383.75|386.47|383.67|386.62|383.82|386.47|383.67|0
1644393340000|2022-02-09 07:55:40|386.32|383.52|386.4|383.6|386.4|383.6|386.32|383.52|0
1644393350000|2022-02-09 07:55:50|386.32|383.52|386.32|383.52|386.32|383.52|386.32|383.52|0
1644393360000|2022-02-09 07:56:00|385.85|383.05|386.09|383.29|386.09|383.29|385.85|383.05|0
1644393370000|2022-02-09 07:56:10|386.16|383.36|386.32|383.52|386.32|383.52|386.16|383.36|0
1644393380000|2022-02-09 07:56:20|386.16|383.36|386.32|383.52|386.32|383.52|386.16|383.36|0
1644393390000|2022-02-09 07:56:30|386.31|383.51|386.24|383.44|386.31|383.51|386.16|383.36|0
1644393400000|2022-02-09 07:56:40|386.16|383.36|386.01|383.21|386.16|383.36|386.01|383.21|0
1644393410000|2022-02-09 07:56:50|386.09|383.29|386.16|383.36|386.16|383.36|386.09|383.29|0
1644393420000|2022-02-09 07:57:00|386.09|383.29|386.16|383.36|386.16|383.36|386.01|383.21|0
1644393430000|2022-02-09 07:57:10|386.09|383.29|386.31|383.51|386.31|383.51|386.09|383.29|0
1644393440000|2022-02-09 07:57:20|386.16|383.36|386.16|383.36|386.16|383.36|386.16|383.36|0
1644393450000|2022-02-09 07:57:30|386.01|383.21|385.85|383.05|386.01|383.21|385.85|383.05|0
1644393460000|2022-02-09 07:57:40|386.01|383.21|386.16|383.36|386.16|383.36|386.01|383.21|0
1644393470000|2022-02-09 07:57:50|386.24|383.44|386.09|383.29|386.31|383.51|386.09|383.29|0
1644393480000|2022-02-09 07:58:00|386.16|383.36|386.16|383.36|386.16|383.36|386.16|383.36|0
1644393490000|2022-02-09 07:58:10|386.01|383.21|385.85|383.05|386.01|383.21|385.85|383.05|0
1644393500000|2022-02-09 07:58:20|385.93|383.13|386.16|383.36|386.16|383.36|385.93|383.13|0
1644393510000|2022-02-09 07:58:30|386.09|383.29|386.09|383.29|386.09|383.29|386.01|383.21|0
1644393520000|2022-02-09 07:58:40|386.01|383.21|386|383.2|386.01|383.21|386|383.2|0
1644393530000|2022-02-09 07:58:50|386.09|383.29|386|383.2|386.16|383.36|386|383.2|0
1644393540000|2022-02-09 07:59:00|386.09|383.29|385.85|383.05|386.09|383.29|385.85|383.05|0
1644393590000|2022-02-09 07:59:50|386|383.2|385.85|383.05|386|383.2|385.85|383.05|0
1644393600000|2022-02-09 08:00:00|386.16|383.36|386.31|383.51|386.31|383.51|385.78|382.98|0
1644393610000|2022-02-09 08:00:10|386.16|383.36|385.78|382.98|386.16|383.36|385.78|382.98|0
1644393620000|2022-02-09 08:00:20|385.85|383.05|385.54|382.74|385.85|383.05|385.54|382.74|0
1644393630000|2022-02-09 08:00:30|385.31|382.51|385.23|382.43|385.31|382.51|385.23|382.43|0
1644393640000|2022-02-09 08:00:40|384.92|382.12|384.61|381.81|384.92|382.12|384.61|381.81|0
1644393650000|2022-02-09 08:00:50|384.92|382.12|384.92|382.12|384.92|382.12|384.85|382.05|0
1644393660000|2022-02-09 08:01:00|385.23|382.43|385.7|382.9|385.7|382.9|385.23|382.43|0
1644393670000|2022-02-09 08:01:10|385.54|382.74|385.23|382.43|385.54|382.74|385.23|382.43|0
1644393680000|2022-02-09 08:01:20|384.85|382.05|384.61|381.81|384.92|382.12|384.61|381.81|0
1644393690000|2022-02-09 08:01:30|384.92|382.12|384.77|381.97|384.92|382.12|384.61|381.81|0
1644393700000|2022-02-09 08:01:40|384.92|382.12|385.54|382.74|385.54|382.74|384.92|382.12|0
1644393710000|2022-02-09 08:01:50|385.39|382.59|385.39|382.59|385.54|382.74|385.39|382.59|0
1644393720000|2022-02-09 08:02:00|385.54|382.74|384.92|382.12|385.54|382.74|384.61|381.81|0
1644393730000|2022-02-09 08:02:10|385.08|382.28|385|382.2|385.08|382.28|385|382.2|0
1644393740000|2022-02-09 08:02:20|384.92|382.12|385.08|382.28|385.08|382.28|384.92|382.12|0
1644393750000|2022-02-09 08:02:30|384.92|382.12|385.23|382.43|385.23|382.43|384.92|382.12|0
1644393760000|2022-02-09 08:02:40|385.08|382.28|385.54|382.74|385.54|382.74|385.08|382.28|0
1644393770000|2022-02-09 08:02:50|385.23|382.43|385.23|382.43|385.39|382.59|385.23|382.43|0
1644393780000|2022-02-09 08:03:00|385.08|382.28|384.77|381.97|385.08|382.28|384.61|381.81|0
1644393790000|2022-02-09 08:03:10|385.08|382.28|385.23|382.43|385.23|382.43|385.08|382.28|0
1644393800000|2022-02-09 08:03:20|384.92|382.12|385.39|382.59|385.39|382.59|384.92|382.12|0
1644393810000|2022-02-09 08:03:30|385.54|382.74|385.54|382.74|385.85|383.05|385.54|382.74|0
1644393820000|2022-02-09 08:03:40|385.23|382.43|385.39|382.59|385.69|382.89|385.23|382.43|0
1644393830000|2022-02-09 08:03:50|385.23|382.43|385.23|382.43|385.23|382.43|385.23|382.43|0
1644393840000|2022-02-09 08:04:00|385.39|382.59|385.54|382.74|385.54|382.74|385.23|382.43|0
1644393850000|2022-02-09 08:04:10|385.69|382.89|386|383.2|386|383.2|385.69|382.89|0
1644393860000|2022-02-09 08:04:20|386.08|383.28|386.16|383.36|386.47|383.67|386.08|383.28|0
1644393870000|2022-02-09 08:04:30|386|383.2|386.31|383.51|386.31|383.51|386|383.2|0
1644393890000|2022-02-09 08:04:50|386.16|383.36|386.16|383.36|386.24|383.44|386.16|383.36|0
1644393900000|2022-02-09 08:05:00|385.8|383.4|385.96|383.56|385.96|383.56|385.8|383.4|0
1644393910000|2022-02-09 08:05:10|386.11|383.71|386.73|384.33|387.04|384.64|386.11|383.71|0
1644393920000|2022-02-09 08:05:20|386.81|384.41|386.89|384.49|386.89|384.49|386.81|384.41|0
1644393930000|2022-02-09 08:05:30|387.12|384.72|386.89|384.49|387.12|384.72|386.89|384.49|0
1644393940000|2022-02-09 08:05:40|386.58|384.18|387.04|384.64|387.04|384.64|386.58|384.18|0
1644393950000|2022-02-09 08:05:50|386.89|384.49|386.89|384.49|386.89|384.49|386.73|384.33|0
1644393960000|2022-02-09 08:06:00|386.73|384.33|385.96|383.56|386.73|384.33|385.96|383.56|0
1644393970000|2022-02-09 08:06:10|386.11|383.71|385.96|383.56|386.11|383.71|385.96|383.56|0
1644393980000|2022-02-09 08:06:20|385.8|383.4|386.11|383.71|386.11|383.71|385.65|383.25|0
1644393990000|2022-02-09 08:06:30|385.96|383.56|386.27|383.87|386.35|383.95|385.96|383.56|0
1644394000000|2022-02-09 08:06:40|385.96|383.56|386.11|383.71|386.11|383.71|385.96|383.56|0
1644394010000|2022-02-09 08:06:50|386.58|384.18|386.42|384.02|386.58|384.18|386.27|383.87|0
1644394020000|2022-02-09 08:07:00|386.5|384.1|386.42|384.02|386.5|384.1|386.42|384.02|0
1644394030000|2022-02-09 08:07:10|386.58|384.18|386.88|384.48|386.88|384.48|386.58|384.18|0
1644394040000|2022-02-09 08:07:20|387.04|384.64|387.19|384.79|387.19|384.79|387.04|384.64|0
1644394050000|2022-02-09 08:07:30|387.27|384.87|387.19|384.79|387.27|384.87|387.19|384.79|0
1644394060000|2022-02-09 08:07:40|387.27|384.87|387.04|384.64|387.27|384.87|387.04|384.64|0
1644394070000|2022-02-09 08:07:50|386.88|384.48|386.88|384.48|386.88|384.48|386.73|384.33|0
1644394080000|2022-02-09 08:08:00|386.57|384.17|386.11|383.71|386.57|384.17|385.96|383.56|0
1644394090000|2022-02-09 08:08:10|386.04|383.64|385.8|383.4|386.04|383.64|385.8|383.4|0
1644394100000|2022-02-09 08:08:20|385.65|383.25|386.04|383.64|386.11|383.71|385.65|383.25|0
1644394110000|2022-02-09 08:08:30|386.11|383.71|386.11|383.71|386.11|383.71|386.11|383.71|0
1644394120000|2022-02-09 08:08:40|386.27|383.87|385.18|382.78|386.27|383.87|385.18|382.78|0
1644394130000|2022-02-09 08:08:50|385.26|382.86|385.26|382.86|385.26|382.86|385.18|382.78|0
1644394140000|2022-02-09 08:09:00|385.18|382.78|385.18|382.78|385.18|382.78|384.95|382.55|0
1644394150000|2022-02-09 08:09:10|385.03|382.63|384.87|382.47|385.03|382.63|384.87|382.47|0
1644394160000|2022-02-09 08:09:20|385.03|382.63|385.11|382.71|385.11|382.71|385.03|382.63|0
1644394170000|2022-02-09 08:09:30|385.34|382.94|385.88|383.48|385.88|383.48|385.34|382.94|0
1644394180000|2022-02-09 08:09:40|385.96|383.56|386.19|383.79|386.42|384.02|385.96|383.56|0
1644394190000|2022-02-09 08:09:50|386.26|383.86|386.11|383.71|386.26|383.86|386.11|383.71|0
1644394200000|2022-02-09 08:10:00|385.73|383.33|385.03|382.63|385.73|383.33|385.03|382.63|0
1644394210000|2022-02-09 08:10:10|385.26|382.86|385.34|382.94|385.34|382.94|385.18|382.78|0
1644394220000|2022-02-09 08:10:20|385.49|383.09|385.96|383.56|385.96|383.56|385.49|383.09|0
1644394230000|2022-02-09 08:10:30|385.8|383.4|386.26|383.86|386.26|383.86|385.8|383.4|0
1644394240000|2022-02-09 08:10:40|385.96|383.56|385.65|383.25|385.96|383.56|385.65|383.25|0
1644394250000|2022-02-09 08:10:50|385.96|383.56|385.73|383.33|385.96|383.56|385.73|383.33|0
1644394260000|2022-02-09 08:11:00|385.65|383.25|385.42|383.02|385.65|383.25|385.42|383.02|0
1644394270000|2022-02-09 08:11:10|385.34|382.94|385.57|383.17|385.57|383.17|385.34|382.94|0
1644394280000|2022-02-09 08:11:20|385.8|383.4|385.57|383.17|385.8|383.4|385.57|383.17|0
1644394290000|2022-02-09 08:11:30|385.65|383.25|385.65|383.25|385.95|383.55|385.65|383.25|0
1644394300000|2022-02-09 08:11:40|385.95|383.55|385.73|383.33|385.95|383.55|385.73|383.33|0
1644394310000|2022-02-09 08:11:50|385.42|383.02|385.65|383.25|385.73|383.33|385.42|383.02|0
1644394320000|2022-02-09 08:12:00|385.34|382.94|385.42|383.02|385.49|383.09|385.34|382.94|0
1644394330000|2022-02-09 08:12:10|385.34|382.94|385.65|383.25|385.65|383.25|385.34|382.94|0
1644394340000|2022-02-09 08:12:20|385.8|383.4|385.95|383.55|386.19|383.79|385.8|383.4|0
1644394350000|2022-02-09 08:12:30|385.88|383.48|386.5|384.1|386.5|384.1|385.88|383.48|0
1644394360000|2022-02-09 08:12:40|386.42|384.02|386.73|384.33|386.73|384.33|386.42|384.02|0
1644394370000|2022-02-09 08:12:50|386.5|384.1|386.34|383.94|386.5|384.1|386.34|383.94|0
1644394380000|2022-02-09 08:13:00|385.88|383.48|386.26|383.86|386.26|383.86|385.88|383.48|0
1644394390000|2022-02-09 08:13:10|386.42|384.02|386.5|384.1|386.5|384.1|386.42|384.02|0
1644394400000|2022-02-09 08:13:20|386.42|384.02|386.03|383.63|386.42|384.02|386.03|383.63|0
1644394410000|2022-02-09 08:13:30|385.95|383.55|385.64|383.24|385.95|383.55|385.64|383.24|0
1644394420000|2022-02-09 08:13:40|385.73|383.33|385.8|383.4|385.8|383.4|385.64|383.24|0
1644394430000|2022-02-09 08:13:50|385.64|383.24|385.64|383.24|385.64|383.24|385.64|383.24|0
1644394440000|2022-02-09 08:14:00|385.42|383.02|385.34|382.94|385.42|383.02|385.34|382.94|0
1644394450000|2022-02-09 08:14:10|385.42|383.02|384.49|382.09|385.42|383.02|384.49|382.09|0
1644394460000|2022-02-09 08:14:20|384.56|382.16|384.56|382.16|384.56|382.16|384.41|382.01|0
1644394470000|2022-02-09 08:14:30|384.64|382.24|384.56|382.16|385.03|382.63|384.56|382.16|0
1644394480000|2022-02-09 08:14:40|384.41|382.01|384.56|382.16|384.72|382.32|384.41|382.01|0
1644394490000|2022-02-09 08:14:50|384.87|382.47|385.03|382.63|385.03|382.63|384.87|382.47|0
1644394500000|2022-02-09 08:15:00|384.95|382.55|384.72|382.32|384.95|382.55|384.56|382.16|0
1644394510000|2022-02-09 08:15:10|384.87|382.47|384.56|382.16|384.87|382.47|384.56|382.16|0
1644394520000|2022-02-09 08:15:20|384.49|382.09|384.41|382.01|384.49|382.09|384.41|382.01|0
1644394530000|2022-02-09 08:15:30|384.26|381.86|384.03|381.63|384.26|381.86|383.95|381.55|0
1644394540000|2022-02-09 08:15:40|384.1|381.7|384.1|381.7|384.1|381.7|384.03|381.63|0
1644394550000|2022-02-09 08:15:50|384.03|381.63|383.95|381.55|384.1|381.7|383.95|381.55|0
1644394580000|2022-02-09 08:16:20|383.79|381.39|383.79|381.39|383.87|381.47|383.79|381.39|0
1644394600000|2022-02-09 08:16:40|383.64|381.24|383.72|381.32|383.79|381.39|383.64|381.24|0
1644394610000|2022-02-09 08:16:50|383.79|381.39|383.64|381.24|383.79|381.39|383.64|381.24|0
1644394620000|2022-02-09 08:17:00|383.79|381.39|383.64|381.24|383.79|381.39|383.64|381.24|0
1644394630000|2022-02-09 08:17:10|383.33|380.93|383.48|381.08|383.48|381.08|383.33|380.93|0
1644394640000|2022-02-09 08:17:20|383.64|381.24|383.95|381.55|383.95|381.55|383.64|381.24|0
1644394650000|2022-02-09 08:17:30|384.25|381.85|384.25|381.85|384.25|381.85|384.18|381.78|0
1644394660000|2022-02-09 08:17:40|384.18|381.78|384.18|381.78|384.33|381.93|384.18|381.78|0
1644394670000|2022-02-09 08:17:50|384.25|381.85|384.8|382.4|384.87|382.47|384.25|381.85|0
1644394680000|2022-02-09 08:18:00|384.72|382.32|384.8|382.4|384.8|382.4|384.72|382.32|0
1644394690000|2022-02-09 08:18:10|384.72|382.32|384.72|382.32|384.87|382.47|384.72|382.32|0
1644394700000|2022-02-09 08:18:20|384.87|382.47|384.87|382.47|384.87|382.47|384.8|382.4|0
1644394710000|2022-02-09 08:18:30|384.95|382.55|384.87|382.47|384.95|382.55|384.87|382.47|0
1644394720000|2022-02-09 08:18:40|384.8|382.4|384.64|382.24|384.8|382.4|384.56|382.16|0
1644394730000|2022-02-09 08:18:50|384.72|382.32|384.72|382.32|384.72|382.32|384.56|382.16|0
1644394740000|2022-02-09 08:19:00|384.64|382.24|384.72|382.32|384.8|382.4|384.64|382.24|0
1644394750000|2022-02-09 08:19:10|384.56|382.16|384.49|382.09|384.56|382.16|384.49|382.09|0
1644394760000|2022-02-09 08:19:20|384.64|382.24|384.56|382.16|384.8|382.4|384.56|382.16|0
1644394770000|2022-02-09 08:19:30|384.49|382.09|384.33|381.93|384.56|382.16|384.33|381.93|0
1644394780000|2022-02-09 08:19:40|384.41|382.01|384.41|382.01|384.41|382.01|384.25|381.85|0
1644394790000|2022-02-09 08:19:50|384.49|382.09|384.1|381.7|384.49|382.09|384.1|381.7|0
1644394800000|2022-02-09 08:20:00|384.25|381.85|383.79|381.39|384.25|381.85|383.79|381.39|0
1644394810000|2022-02-09 08:20:10|383.48|381.08|383.56|381.16|383.56|381.16|383.48|381.08|0
1644394820000|2022-02-09 08:20:20|383.72|381.32|383.56|381.16|383.72|381.32|383.56|381.16|0
1644394830000|2022-02-09 08:20:30|383.48|381.08|383.41|381.01|383.64|381.24|383.41|381.01|0
1644394840000|2022-02-09 08:20:40|383.48|381.08|383.33|380.93|383.48|381.08|383.33|380.93|0
1644394850000|2022-02-09 08:20:50|383.02|380.62|383.02|380.62|383.02|380.62|383.02|380.62|0
1644394860000|2022-02-09 08:21:00|383.1|380.7|383.02|380.62|383.1|380.7|383.02|380.62|0
1644394870000|2022-02-09 08:21:10|383.17|380.77|383.41|381.01|383.48|381.08|383.17|380.77|0
1644394880000|2022-02-09 08:21:20|383.33|380.93|383.56|381.16|383.56|381.16|383.33|380.93|0
1644394890000|2022-02-09 08:21:30|383.64|381.24|383.79|381.39|383.87|381.47|383.64|381.24|0
1644394900000|2022-02-09 08:21:40|383.72|381.32|383.64|381.24|383.72|381.32|383.64|381.24|0
1644394910000|2022-02-09 08:21:50|383.79|381.39|383.79|381.39|383.79|381.39|383.72|381.32|0
1644394920000|2022-02-09 08:22:00|383.72|381.32|383.72|381.32|383.72|381.32|383.64|381.24|0
1644394930000|2022-02-09 08:22:10|383.64|381.24|383.64|381.24|383.64|381.24|383.48|381.08|0
1644394940000|2022-02-09 08:22:20|383.56|381.16|383.48|381.08|383.64|381.24|383.48|381.08|0
1644394950000|2022-02-09 08:22:30|383.33|380.93|383.33|380.93|383.41|381.01|383.33|380.93|0
1644394960000|2022-02-09 08:22:40|383.41|381.01|383.79|381.39|383.79|381.39|383.41|381.01|0
1644394970000|2022-02-09 08:22:50|383.87|381.47|384.25|381.85|384.25|381.85|383.87|381.47|0
1644394980000|2022-02-09 08:23:00|384.41|382.01|384.33|381.93|384.41|382.01|384.33|381.93|0
1644394990000|2022-02-09 08:23:10|384.71|382.31|384.41|382.01|384.71|382.31|384.41|382.01|0
1644395000000|2022-02-09 08:23:20|384.18|381.78|384.18|381.78|384.18|381.78|384.18|381.78|0
1644395010000|2022-02-09 08:23:30|384.1|381.7|383.79|381.39|384.1|381.7|383.79|381.39|0
1644395020000|2022-02-09 08:23:40|383.64|381.24|383.64|381.24|383.79|381.39|383.64|381.24|0
1644395030000|2022-02-09 08:23:50|383.72|381.32|383.94|381.54|383.94|381.54|383.72|381.32|0
1644395040000|2022-02-09 08:24:00|383.64|381.24|383.64|381.24|383.72|381.32|383.64|381.24|0
1644395050000|2022-02-09 08:24:10|383.79|381.39|383.94|381.54|384.18|381.78|383.79|381.39|0
1644395060000|2022-02-09 08:24:20|384.18|381.78|384.02|381.62|384.25|381.85|384.02|381.62|0
1644395070000|2022-02-09 08:24:30|384.18|381.78|384.1|381.7|384.18|381.78|384.1|381.7|0
1644395080000|2022-02-09 08:24:40|383.94|381.54|383.79|381.39|384.02|381.62|383.79|381.39|0
1644395090000|2022-02-09 08:24:50|383.94|381.54|384.18|381.78|384.18|381.78|383.94|381.54|0
1644395100000|2022-02-09 08:25:00|384.33|381.93|384.49|382.09|384.49|382.09|384.18|381.78|0
1644395110000|2022-02-09 08:25:10|384.25|381.85|384.02|381.62|384.25|381.85|384.02|381.62|0
1644395120000|2022-02-09 08:25:20|383.94|381.54|383.94|381.54|383.94|381.54|383.94|381.54|0
1644395130000|2022-02-09 08:25:30|384.02|381.62|384.1|381.7|384.1|381.7|383.94|381.54|0
1644395140000|2022-02-09 08:25:40|384.18|381.78|384.18|381.78|384.18|381.78|384.18|381.78|0
1644395150000|2022-02-09 08:25:50|384.1|381.7|384.41|382.01|384.41|382.01|384.1|381.7|0
1644395160000|2022-02-09 08:26:00|384.33|381.93|384.25|381.85|384.33|381.93|384.25|381.85|0
1644395170000|2022-02-09 08:26:10|384.18|381.78|384.18|381.78|384.18|381.78|384.1|381.7|0
1644395180000|2022-02-09 08:26:20|383.94|381.54|383.63|381.23|383.94|381.54|383.63|381.23|0
1644395190000|2022-02-09 08:26:30|383.79|381.39|383.63|381.23|383.79|381.39|383.63|381.23|0
1644395200000|2022-02-09 08:26:40|383.71|381.31|383.63|381.23|383.71|381.31|383.63|381.23|0
1644395210000|2022-02-09 08:26:50|383.71|381.31|383.71|381.31|383.71|381.31|383.71|381.31|0
1644395220000|2022-02-09 08:27:00|383.79|381.39|383.56|381.16|384.02|381.62|383.56|381.16|0
1644395230000|2022-02-09 08:27:10|383.48|381.08|383.56|381.16|383.63|381.23|383.48|381.08|0
1644395240000|2022-02-09 08:27:20|383.48|381.08|383.56|381.16|383.56|381.16|383.33|380.93|0
1644395250000|2022-02-09 08:27:30|383.63|381.23|383.56|381.16|383.63|381.23|383.56|381.16|0
1644395260000|2022-02-09 08:27:40|383.63|381.23|383.63|381.23|383.63|381.23|383.56|381.16|0
1644395270000|2022-02-09 08:27:50|383.56|381.16|383.33|380.93|383.56|381.16|383.33|380.93|0
1644395280000|2022-02-09 08:28:00|383.94|381.54|383.79|381.39|383.94|381.54|383.63|381.23|0
1644395290000|2022-02-09 08:28:10|383.87|381.47|384.1|381.7|384.25|381.85|383.87|381.47|0
1644395300000|2022-02-09 08:28:20|383.94|381.54|384.25|381.85|384.25|381.85|383.94|381.54|0
1644395310000|2022-02-09 08:28:30|384.4|382|384.71|382.31|384.71|382.31|384.4|382|0
1644395320000|2022-02-09 08:28:40|384.79|382.39|384.64|382.24|384.79|382.39|384.64|382.24|0
1644395330000|2022-02-09 08:28:50|384.56|382.16|384.56|382.16|384.64|382.24|384.56|382.16|0
1644395340000|2022-02-09 08:29:00|384.64|382.24|385.64|383.24|385.64|383.24|384.64|382.24|0
1644395350000|2022-02-09 08:29:10|385.79|383.39|385.95|383.55|386.1|383.7|385.79|383.39|0
1644395360000|2022-02-09 08:29:20|386.18|383.78|386.1|383.7|386.34|383.94|386.1|383.7|0
1644395370000|2022-02-09 08:29:30|386.26|383.86|385.18|382.78|386.26|383.86|385.1|382.7|0
1644395380000|2022-02-09 08:29:40|385.1|382.7|384.71|382.31|385.1|382.7|384.71|382.31|0
1644395390000|2022-02-09 08:29:50|384.4|382|384.87|382.47|384.87|382.47|384.33|381.93|0
1644395400000|2022-02-09 08:30:00|384.95|382.55|385.1|382.7|385.1|382.7|384.87|382.47|0
1644395410000|2022-02-09 08:30:10|385.56|383.16|385.56|383.16|385.72|383.32|385.56|383.16|0
1644395420000|2022-02-09 08:30:20|385.87|383.47|385.87|383.47|385.95|383.55|385.87|383.47|0
1644395430000|2022-02-09 08:30:30|386.18|383.78|386.1|383.7|386.18|383.78|386.1|383.7|0
1644395440000|2022-02-09 08:30:40|385.95|383.55|385.79|383.39|386.1|383.7|385.79|383.39|0
1644395450000|2022-02-09 08:30:50|386.03|383.63|386.41|384.01|386.41|384.01|385.79|383.39|0
1644395460000|2022-02-09 08:31:00|386.26|383.86|386.18|383.78|386.41|384.01|386.18|383.78|0
1644395470000|2022-02-09 08:31:10|386.34|383.94|386.57|384.17|386.65|384.25|386.34|383.94|0
1644395480000|2022-02-09 08:31:20|386.72|384.32|386.41|384.01|386.72|384.32|386.41|384.01|0
1644395490000|2022-02-09 08:31:30|386.49|384.09|385.95|383.55|386.49|384.09|385.95|383.55|0
1644395500000|2022-02-09 08:31:40|385.41|383.01|385.17|382.77|385.41|383.01|385.17|382.77|0
1644395510000|2022-02-09 08:31:50|385.41|383.01|385.25|382.85|385.41|383.01|385.17|382.77|0
1644395520000|2022-02-09 08:32:00|385.17|382.77|385.25|382.85|385.25|382.85|385.17|382.77|0
1644395530000|2022-02-09 08:32:10|385.02|382.62|384.48|382.08|385.02|382.62|384.48|382.08|0
1644395540000|2022-02-09 08:32:20|384.64|382.24|384.56|382.16|384.64|382.24|384.56|382.16|0
1644395550000|2022-02-09 08:32:30|384.95|382.55|384.95|382.55|384.95|382.55|384.87|382.47|0
1644395560000|2022-02-09 08:32:40|384.87|382.47|384.87|382.47|385.1|382.7|384.87|382.47|0
1644395570000|2022-02-09 08:32:50|384.95|382.55|385.1|382.7|385.1|382.7|384.95|382.55|0
1644395580000|2022-02-09 08:33:00|385.17|382.77|384.64|382.24|385.17|382.77|384.64|382.24|0
1644395590000|2022-02-09 08:33:10|384.17|381.77|383.94|381.54|384.25|381.85|383.94|381.54|0
1644395600000|2022-02-09 08:33:20|383.79|381.39|383.94|381.54|383.94|381.54|383.71|381.31|0
1644395610000|2022-02-09 08:33:30|383.87|381.47|383.94|381.54|383.94|381.54|383.87|381.47|0
1644395620000|2022-02-09 08:33:40|383.79|381.39|383.94|381.54|383.94|381.54|383.71|381.31|0
1644395630000|2022-02-09 08:33:50|383.79|381.39|383.87|381.47|384.02|381.62|383.79|381.39|0
1644395640000|2022-02-09 08:34:00|383.79|381.39|383.94|381.54|383.94|381.54|383.79|381.39|0
1644395650000|2022-02-09 08:34:10|383.87|381.47|383.94|381.54|383.94|381.54|383.87|381.47|0
1644395660000|2022-02-09 08:34:20|383.87|381.47|383.79|381.39|383.87|381.47|383.63|381.23|0
1644395670000|2022-02-09 08:34:30|383.63|381.23|383.71|381.31|383.71|381.31|383.63|381.23|0
1644395680000|2022-02-09 08:34:40|383.79|381.39|383.87|381.47|383.87|381.47|383.79|381.39|0
1644395690000|2022-02-09 08:34:50|383.79|381.39|383.71|381.31|383.87|381.47|383.71|381.31|0
1644395700000|2022-02-09 08:35:00|383.87|381.47|383.63|381.23|383.94|381.54|383.63|381.23|0
1644395710000|2022-02-09 08:35:10|383.71|381.31|383.71|381.31|383.79|381.39|383.71|381.31|0
1644395720000|2022-02-09 08:35:20|383.63|381.23|383.63|381.23|383.63|381.23|383.32|380.92|0
1644395730000|2022-02-09 08:35:30|383.4|381|383.32|380.92|383.4|381|383.32|380.92|0
1644395740000|2022-02-09 08:35:40|383.4|381|383.32|380.92|383.4|381|383.32|380.92|0
1644395750000|2022-02-09 08:35:50|383.02|380.62|383.02|380.62|383.02|380.62|383.02|380.62|0
1644395760000|2022-02-09 08:36:00|383.1|380.7|383.02|380.62|383.17|380.77|383.02|380.62|0
1644395770000|2022-02-09 08:36:10|383.17|380.77|383.4|381|383.4|381|383.17|380.77|0
1644395780000|2022-02-09 08:36:20|383.32|380.92|383.25|380.85|383.32|380.92|383.17|380.77|0
1644395790000|2022-02-09 08:36:30|383.17|380.77|383.02|380.62|383.17|380.77|383.02|380.62|0
1644395800000|2022-02-09 08:36:40|383.1|380.7|383.17|380.77|383.17|380.77|383.1|380.7|0
1644395810000|2022-02-09 08:36:50|383.25|380.85|383.25|380.85|383.32|380.92|383.25|380.85|0
1644395820000|2022-02-09 08:37:00|383.17|380.77|383.17|380.77|383.17|380.77|383.17|380.77|0
1644395830000|2022-02-09 08:37:10|383.4|381|383.32|380.92|383.4|381|383.32|380.92|0
1644395840000|2022-02-09 08:37:20|383.48|381.08|383.48|381.08|383.48|381.08|383.48|381.08|0
1644395850000|2022-02-09 08:37:30|383.32|380.92|383.09|380.69|383.32|380.92|383.09|380.69|0
1644395860000|2022-02-09 08:37:40|383.17|380.77|383.17|380.77|383.17|380.77|383.17|380.77|0
1644395870000|2022-02-09 08:37:50|383.32|380.92|383.32|380.92|383.32|380.92|383.17|380.77|0
1644395880000|2022-02-09 08:38:00|383.56|381.16|383.4|381|383.56|381.16|383.17|380.77|0
1644395890000|2022-02-09 08:38:10|383.48|381.08|383.32|380.92|383.48|381.08|383.32|380.92|0
1644395900000|2022-02-09 08:38:20|383.17|380.77|383.01|380.61|383.17|380.77|383.01|380.61|0
1644395910000|2022-02-09 08:38:30|383.09|380.69|382.71|380.31|383.17|380.77|382.71|380.31|0
1644395920000|2022-02-09 08:38:40|382.86|380.46|382.86|380.46|382.86|380.46|382.86|380.46|0
1644395930000|2022-02-09 08:38:50|382.71|380.31|382.71|380.31|382.71|380.31|382.71|380.31|0
1644395950000|2022-02-09 08:39:10|382.63|380.23|382.79|380.39|382.79|380.39|382.55|380.15|0
1644395960000|2022-02-09 08:39:20|382.55|380.15|382.55|380.15|382.55|380.15|382.55|380.15|0
1644395970000|2022-02-09 08:39:30|382.25|379.85|382.09|379.69|382.25|379.85|382.09|379.69|0
1644395980000|2022-02-09 08:39:40|382.17|379.77|382.09|379.69|382.17|379.77|382.09|379.69|0
1644395990000|2022-02-09 08:39:50|382.25|379.85|382.09|379.69|382.25|379.85|382.09|379.69|0
1644396000000|2022-02-09 08:40:00|382.24|379.84|381.94|379.54|382.24|379.84|381.94|379.54|0
1644396010000|2022-02-09 08:40:10|381.78|379.38|381.78|379.38|381.78|379.38|381.78|379.38|0
1644396040000|2022-02-09 08:40:40|381.48|379.08|381.78|379.38|381.78|379.38|381.48|379.08|0
1644396050000|2022-02-09 08:40:50|381.71|379.31|381.78|379.38|381.78|379.38|381.71|379.31|0
1644396060000|2022-02-09 08:41:00|381.63|379.23|381.94|379.54|381.94|379.54|381.63|379.23|0
1644396080000|2022-02-09 08:41:20|381.86|379.46|381.94|379.54|382.09|379.69|381.78|379.38|0
1644396090000|2022-02-09 08:41:30|381.78|379.38|381.94|379.54|381.94|379.54|381.78|379.38|0
1644396100000|2022-02-09 08:41:40|382.09|379.69|381.94|379.54|382.09|379.69|381.94|379.54|0
1644396110000|2022-02-09 08:41:50|381.78|379.38|381.86|379.46|381.86|379.46|381.78|379.38|0
1644396120000|2022-02-09 08:42:00|381.94|379.54|381.78|379.38|381.94|379.54|381.78|379.38|0
1644396130000|2022-02-09 08:42:10|381.94|379.54|381.94|379.54|382.09|379.69|381.94|379.54|0
1644396140000|2022-02-09 08:42:20|381.78|379.38|381.63|379.23|381.78|379.38|381.56|379.16|0
1644396150000|2022-02-09 08:42:30|381.78|379.38|381.86|379.46|381.86|379.46|381.71|379.31|0
1644396160000|2022-02-09 08:42:40|381.78|379.38|381.78|379.38|381.94|379.54|381.78|379.38|0
1644396170000|2022-02-09 08:42:50|381.86|379.46|381.78|379.38|381.86|379.46|381.78|379.38|0
1644396180000|2022-02-09 08:43:00|381.56|379.16|381.48|379.08|381.56|379.16|381.48|379.08|0
1644396190000|2022-02-09 08:43:10|381.32|378.92|381.32|378.92|381.32|378.92|381.32|378.92|0
1644396200000|2022-02-09 08:43:20|381.48|379.08|381.78|379.38|381.78|379.38|381.48|379.08|0
1644396210000|2022-02-09 08:43:30|381.94|379.54|381.56|379.16|381.94|379.54|381.56|379.16|0
1644396220000|2022-02-09 08:43:40|381.48|379.08|381.02|378.62|381.48|379.08|381.02|378.62|0
1644396230000|2022-02-09 08:43:50|380.86|378.46|380.71|378.31|380.86|378.46|380.71|378.31|0
1644396240000|2022-02-09 08:44:00|380.86|378.46|380.86|378.46|380.86|378.46|380.71|378.31|0
1644396250000|2022-02-09 08:44:10|381.02|378.62|380.86|378.46|381.02|378.62|380.79|378.39|0
1644396270000|2022-02-09 08:44:30|380.79|378.39|380.25|377.85|380.79|378.39|380.25|377.85|0
1644396280000|2022-02-09 08:44:40|380.4|378|380.18|377.78|380.4|378|380.18|377.78|0
1644396290000|2022-02-09 08:44:50|380.56|378.16|380.33|377.93|380.56|378.16|380.25|377.85|0
1644396300000|2022-02-09 08:45:00|380.25|377.85|379.94|377.54|380.25|377.85|379.94|377.54|0
1644396310000|2022-02-09 08:45:10|380.1|377.7|380.02|377.62|380.1|377.7|380.02|377.62|0
1644396320000|2022-02-09 08:45:20|379.94|377.54|379.33|376.93|379.94|377.54|378.95|376.55|0
1644396330000|2022-02-09 08:45:30|379.48|377.08|379.33|376.93|379.48|377.08|379.33|376.93|0
1644396340000|2022-02-09 08:45:40|379.41|377.01|379.48|377.08|379.48|377.08|379.41|377.01|0
1644396350000|2022-02-09 08:45:50|379.33|376.93|377.42|375.02|379.48|377.08|377.42|375.02|0
1644396360000|2022-02-09 08:46:00|377.8|375.4|377.8|375.4|377.96|375.56|377.8|375.4|0
1644396370000|2022-02-09 08:46:10|377.73|375.33|377.96|375.56|377.96|375.56|377.58|375.18|0
1644396380000|2022-02-09 08:46:20|377.8|375.4|378.11|375.71|378.11|375.71|377.8|375.4|0
1644396390000|2022-02-09 08:46:30|378.26|375.86|378.11|375.71|378.26|375.86|377.95|375.55|0
1644396400000|2022-02-09 08:46:40|377.42|375.02|377.65|375.25|377.65|375.25|377.42|375.02|0
1644396410000|2022-02-09 08:46:50|377.58|375.18|377.5|375.1|377.65|375.25|377.5|375.1|0
1644396420000|2022-02-09 08:47:00|377.8|375.4|377.58|375.18|377.88|375.48|377.58|375.18|0
1644396430000|2022-02-09 08:47:10|377.5|375.1|377.12|374.72|377.5|375.1|377.04|374.64|0
1644396440000|2022-02-09 08:47:20|379.38|376.98|376.38|373.98|379.38|376.98|376.38|373.98|0
1644396450000|2022-02-09 08:47:30|376.22|373.82|375.92|373.52|376.22|373.82|375.69|373.29|0
1644396460000|2022-02-09 08:47:40|376.22|373.82|376.15|373.75|376.22|373.82|375.92|373.52|0
1644396470000|2022-02-09 08:47:50|376.38|373.98|376.22|373.82|376.38|373.98|376.22|373.82|0
1644396480000|2022-02-09 08:48:00|376.07|373.67|375.92|373.52|376.07|373.67|375.77|373.37|0
1644396490000|2022-02-09 08:48:10|375.61|373.21|375.77|373.37|375.77|373.37|375.61|373.21|0
1644396500000|2022-02-09 08:48:20|375.84|373.44|375.77|373.37|375.84|373.44|375.69|373.29|0
1644396510000|2022-02-09 08:48:30|375.92|373.52|375.92|373.52|375.92|373.52|375.92|373.52|0
1644396520000|2022-02-09 08:48:40|376.07|373.67|375.69|373.29|376.07|373.67|375.61|373.21|0
1644396530000|2022-02-09 08:48:50|375.77|373.37|375.77|373.37|375.77|373.37|375.77|373.37|0
1644396540000|2022-02-09 08:49:00|375.92|373.52|375.77|373.37|375.92|373.52|375.77|373.37|0
1644396550000|2022-02-09 08:49:10|375.92|373.52|375.77|373.37|376.07|373.67|375.77|373.37|0
1644396560000|2022-02-09 08:49:20|375.84|373.44|375.61|373.21|375.84|373.44|375.61|373.21|0
1644396570000|2022-02-09 08:49:30|375.54|373.14|375.31|372.91|375.54|373.14|375.31|372.91|0
1644396580000|2022-02-09 08:49:40|375.46|373.06|375.46|373.06|375.61|373.21|375.46|373.06|0
1644396590000|2022-02-09 08:49:50|375.39|372.99|375.31|372.91|375.46|373.06|375.31|372.91|0
1644396600000|2022-02-09 08:50:00|374.85|372.45|375.31|372.91|375.31|372.91|374.85|372.45|0
1644396610000|2022-02-09 08:50:10|375.16|372.76|375|372.6|375.16|372.76|375|372.6|0
1644396620000|2022-02-09 08:50:20|374.85|372.45|374.78|372.38|374.85|372.45|374.78|372.38|0
1644396630000|2022-02-09 08:50:30|374.85|372.45|375.24|372.84|375.24|372.84|374.85|372.45|0
1644396640000|2022-02-09 08:50:40|375.61|373.21|375.54|373.14|375.76|373.36|375.54|373.14|0
1644396650000|2022-02-09 08:50:50|375.46|373.06|375.54|373.14|375.61|373.21|375.46|373.06|0
1644396660000|2022-02-09 08:51:00|375.61|373.21|375.61|373.21|375.69|373.29|375.61|373.21|0
1644396670000|2022-02-09 08:51:10|375.46|373.06|375.61|373.21|375.61|373.21|375.46|373.06|0
1644396680000|2022-02-09 08:51:20|375.54|373.14|375.61|373.21|375.61|373.21|375.31|372.91|0
1644396690000|2022-02-09 08:51:30|375.69|373.29|375.69|373.29|375.69|373.29|375.61|373.21|0
1644396700000|2022-02-09 08:51:40|375.61|373.21|375.61|373.21|375.61|373.21|375.46|373.06|0
1644396720000|2022-02-09 08:52:00|375.54|373.14|375.61|373.21|375.61|373.21|375.46|373.06|0
1644396730000|2022-02-09 08:52:10|375.69|373.29|375.61|373.21|375.69|373.29|375.61|373.21|0
1644396740000|2022-02-09 08:52:20|375.69|373.29|375.61|373.21|375.69|373.29|375.61|373.21|0
1644396750000|2022-02-09 08:52:30|375.69|373.29|375.54|373.14|375.69|373.29|375.54|373.14|0
1644396760000|2022-02-09 08:52:40|375.46|373.06|375.54|373.14|375.61|373.21|375.46|373.06|0
1644396770000|2022-02-09 08:52:50|375.46|373.06|375.31|372.91|375.46|373.06|375.31|372.91|0
1644396780000|2022-02-09 08:53:00|375.39|372.99|375.46|373.06|375.46|373.06|375.39|372.99|0
1644396790000|2022-02-09 08:53:10|375.39|372.99|375.31|372.91|375.39|372.99|375.31|372.91|0
1644396800000|2022-02-09 08:53:20|374.7|372.3|374.4|372|374.7|372.3|374.4|372|0
1644396810000|2022-02-09 08:53:30|374.09|371.69|373.79|371.39|374.09|371.69|373.79|371.39|0
1644396820000|2022-02-09 08:53:40|373.94|371.54|374.17|371.77|374.17|371.77|373.94|371.54|0
1644396830000|2022-02-09 08:53:50|374.24|371.84|374.09|371.69|374.24|371.84|374.09|371.69|0
1644396840000|2022-02-09 08:54:00|374.24|371.84|374.09|371.69|374.24|371.84|373.94|371.54|0
1644396850000|2022-02-09 08:54:10|374.17|371.77|373.64|371.24|374.17|371.77|373.64|371.24|0
1644396860000|2022-02-09 08:54:20|373.79|371.39|374.24|371.84|374.24|371.84|373.79|371.39|0
1644396870000|2022-02-09 08:54:30|374.39|371.99|374.55|372.15|374.55|372.15|374.24|371.84|0
1644396880000|2022-02-09 08:54:40|374.47|372.07|374.09|371.69|374.47|372.07|374.09|371.69|0
1644396890000|2022-02-09 08:54:50|374.24|371.84|374.39|371.99|374.39|371.99|374.24|371.84|0
1644396900000|2022-02-09 08:55:00|374.55|372.15|374.55|372.15|374.55|372.15|374.55|372.15|0
1644396910000|2022-02-09 08:55:10|374.7|372.3|374.85|372.45|374.85|372.45|374.63|372.23|0
1644396920000|2022-02-09 08:55:20|374.78|372.38|374.55|372.15|374.78|372.38|374.55|372.15|0
1644396930000|2022-02-09 08:55:30|374.39|371.99|374.47|372.07|374.55|372.15|374.39|371.99|0
1644396940000|2022-02-09 08:55:40|374.24|371.84|374.24|371.84|374.24|371.84|374.09|371.69|0
1644396950000|2022-02-09 08:55:50|374.32|371.92|374.32|371.92|374.32|371.92|374.32|371.92|0
1644396960000|2022-02-09 08:56:00|374.39|371.99|374.55|372.15|374.55|372.15|374.24|371.84|0
1644396970000|2022-02-09 08:56:10|374.47|372.07|374.47|372.07|374.55|372.15|374.39|371.99|0
1644396980000|2022-02-09 08:56:20|374.55|372.15|374.7|372.3|374.7|372.3|374.55|372.15|0
1644396990000|2022-02-09 08:56:30|374.85|372.45|374.85|372.45|374.93|372.53|374.85|372.45|0
1644397000000|2022-02-09 08:56:40|374.78|372.38|374.62|372.22|374.78|372.38|374.55|372.15|0
1644397010000|2022-02-09 08:56:50|374.39|371.99|374.39|371.99|374.39|371.99|374.39|371.99|0
1644397020000|2022-02-09 08:57:00|374.24|371.84|374.24|371.84|374.24|371.84|374.24|371.84|0
1644397030000|2022-02-09 08:57:10|374.09|371.69|374.39|371.99|374.39|371.99|374.09|371.69|0
1644397040000|2022-02-09 08:57:20|374.47|372.07|374.24|371.84|374.47|372.07|374.24|371.84|0
1644397050000|2022-02-09 08:57:30|374.09|371.69|374.24|371.84|374.24|371.84|374.09|371.69|0
1644397060000|2022-02-09 08:57:40|374.17|371.77|374.09|371.69|374.17|371.77|374.09|371.69|0
1644397070000|2022-02-09 08:57:50|374.24|371.84|374.24|371.84|374.24|371.84|374.24|371.84|0
1644397080000|2022-02-09 08:58:00|374.17|371.77|374.24|371.84|374.24|371.84|374.09|371.69|0
1644397090000|2022-02-09 08:58:10|374.39|371.99|374.39|371.99|374.39|371.99|374.39|371.99|0
1644397100000|2022-02-09 08:58:20|374.7|372.3|374.78|372.38|374.93|372.53|374.7|372.3|0
1644397110000|2022-02-09 08:58:30|375|372.6|374.85|372.45|375|372.6|374.85|372.45|0
1644397120000|2022-02-09 08:58:40|374.78|372.38|374.85|372.45|375|372.6|374.78|372.38|0
1644397130000|2022-02-09 08:58:50|374.93|372.53|375|372.6|375|372.6|374.93|372.53|0
1644397140000|2022-02-09 08:59:00|374.93|372.53|375|372.6|375|372.6|374.93|372.53|0
1644397150000|2022-02-09 08:59:10|375.15|372.75|375.23|372.83|375.3|372.9|375.08|372.68|0
1644397160000|2022-02-09 08:59:20|375.3|372.9|375.69|373.29|375.69|373.29|375.3|372.9|0
1644397170000|2022-02-09 08:59:30|375.76|373.36|375.76|373.36|375.76|373.36|375.69|373.29|0
1644397180000|2022-02-09 08:59:40|375.91|373.51|375.91|373.51|375.91|373.51|375.84|373.44|0
1644397190000|2022-02-09 08:59:50|375.99|373.59|375.91|373.51|375.99|373.59|375.91|373.51|0
1644397200000|2022-02-09 09:00:00|376.07|373.67|375.76|373.36|376.07|373.67|375.76|373.36|0
1644397210000|2022-02-09 09:00:10|375.46|373.06|375.61|373.21|375.61|373.21|375.46|373.06|0
1644397220000|2022-02-09 09:00:20|375.84|373.44|375.69|373.29|375.84|373.44|375.69|373.29|0
1644397230000|2022-02-09 09:00:30|375.61|373.21|375.76|373.36|375.76|373.36|375.61|373.21|0
1644397240000|2022-02-09 09:00:40|375.91|373.51|375.84|373.44|375.91|373.51|375.76|373.36|0
1644397250000|2022-02-09 09:00:50|375.76|373.36|375.61|373.21|375.76|373.36|375.61|373.21|0
1644397260000|2022-02-09 09:01:00|375.69|373.29|375.3|372.9|375.69|373.29|375.3|372.9|0
1644397270000|2022-02-09 09:01:10|375.15|372.75|375.15|372.75|375.15|372.75|375|372.6|0
1644397280000|2022-02-09 09:01:20|375|372.6|375.15|372.75|375.15|372.75|375|372.6|0
1644397290000|2022-02-09 09:01:30|375|372.6|375|372.6|375|372.6|375|372.6|0
1644397300000|2022-02-09 09:01:40|375.15|372.75|375|372.6|375.15|372.75|375|372.6|0
1644397310000|2022-02-09 09:01:50|375.15|372.75|375.15|372.75|375.15|372.75|375|372.6|0
1644397320000|2022-02-09 09:02:00|375.23|372.83|375.15|372.75|375.38|372.98|375.15|372.75|0
1644397330000|2022-02-09 09:02:10|375.3|372.9|375.3|372.9|375.3|372.9|375.3|372.9|0
1644397340000|2022-02-09 09:02:20|375.23|372.83|375.38|372.98|375.38|372.98|375.23|372.83|0
1644397350000|2022-02-09 09:02:30|375.46|373.06|375.46|373.06|375.46|373.06|375.3|372.9|0
1644397360000|2022-02-09 09:02:40|375.61|373.21|375.53|373.13|375.61|373.21|375.53|373.13|0
1644397370000|2022-02-09 09:02:50|375.46|373.06|375.3|372.9|375.46|373.06|375.3|372.9|0
1644397380000|2022-02-09 09:03:00|375.15|372.75|375.15|372.75|375.15|372.75|375|372.6|0
1644397390000|2022-02-09 09:03:10|375.23|372.83|375.46|373.06|375.46|373.06|375.23|372.83|0
1644397400000|2022-02-09 09:03:20|375.53|373.13|375.53|373.13|375.53|373.13|375.46|373.06|0
1644397410000|2022-02-09 09:03:30|375.61|373.21|375.76|373.36|375.76|373.36|375.61|373.21|0
1644397420000|2022-02-09 09:03:40|375.91|373.51|376.52|374.12|376.52|374.12|375.91|373.51|0
1644397430000|2022-02-09 09:03:50|376.67|374.27|376.75|374.35|376.75|374.35|376.67|374.27|0
1644397440000|2022-02-09 09:04:00|376.67|374.27|376.45|374.05|376.67|374.27|376.45|374.05|0
1644397450000|2022-02-09 09:04:10|376.37|373.97|375.99|373.59|376.37|373.97|375.91|373.51|0
1644397460000|2022-02-09 09:04:20|376.14|373.74|376.22|373.82|376.22|373.82|376.14|373.74|0
1644397470000|2022-02-09 09:04:30|376.14|373.74|376.22|373.82|376.22|373.82|376.14|373.74|0
1644397480000|2022-02-09 09:04:40|376.14|373.74|376.45|374.05|376.45|374.05|376.14|373.74|0
1644397490000|2022-02-09 09:04:50|376.37|373.97|376.22|373.82|376.37|373.97|376.22|373.82|0
1644397500000|2022-02-09 09:05:00|376.37|373.97|376.14|373.74|376.37|373.97|376.14|373.74|0
1644397510000|2022-02-09 09:05:10|376.3|373.9|376.37|373.97|376.37|373.97|376.3|373.9|0
1644397520000|2022-02-09 09:05:20|376.22|373.82|376.22|373.82|376.22|373.82|376.22|373.82|0
1644397530000|2022-02-09 09:05:30|376.14|373.74|376.14|373.74|376.22|373.82|376.14|373.74|0
1644397540000|2022-02-09 09:05:40|375.99|373.59|375.91|373.51|375.99|373.59|375.91|373.51|0
1644397550000|2022-02-09 09:05:50|375.99|373.59|375.91|373.51|375.99|373.59|375.91|373.51|0
1644397560000|2022-02-09 09:06:00|375.99|373.59|375.76|373.36|375.99|373.59|375.76|373.36|0
1644397570000|2022-02-09 09:06:10|375.91|373.51|375.91|373.51|375.91|373.51|375.91|373.51|0
1644397590000|2022-02-09 09:06:30|376.06|373.66|375.84|373.44|376.06|373.66|375.76|373.36|0
1644397600000|2022-02-09 09:06:40|375.45|373.05|375.23|372.83|375.45|373.05|375.15|372.75|0
1644397610000|2022-02-09 09:06:50|375.15|372.75|375.3|372.9|375.3|372.9|375.15|372.75|0
1644397620000|2022-02-09 09:07:00|375.53|373.13|375.15|372.75|375.53|373.13|375.15|372.75|0
1644397630000|2022-02-09 09:07:10|375|372.6|375.15|372.75|375.3|372.9|375|372.6|0
1644397640000|2022-02-09 09:07:20|375|372.6|374.92|372.52|375|372.6|374.92|372.52|0
1644397650000|2022-02-09 09:07:30|374.47|372.07|374.39|371.99|374.54|372.14|374.39|371.99|0
1644397660000|2022-02-09 09:07:40|374.54|372.14|374.39|371.99|374.54|372.14|374.39|371.99|0
1644397670000|2022-02-09 09:07:50|374.54|372.14|374.77|372.37|374.77|372.37|374.54|372.14|0
1644397680000|2022-02-09 09:08:00|374.69|372.29|374.85|372.45|374.85|372.45|374.69|372.29|0
1644397690000|2022-02-09 09:08:10|374.69|372.29|374.54|372.14|374.69|372.29|374.54|372.14|0
1644397700000|2022-02-09 09:08:20|374.39|371.99|374.24|371.84|374.39|371.99|374.24|371.84|0
1644397710000|2022-02-09 09:08:30|374.09|371.69|373.93|371.53|374.09|371.69|373.93|371.53|0
1644397720000|2022-02-09 09:08:40|373.78|371.38|374.39|371.99|374.39|371.99|373.78|371.38|0
1644397730000|2022-02-09 09:08:50|374.24|371.84|374.09|371.69|374.24|371.84|374.09|371.69|0
1644397740000|2022-02-09 09:09:00|374.16|371.76|374.16|371.76|374.24|371.84|374.16|371.76|0
1644397750000|2022-02-09 09:09:10|374.24|371.84|374.32|371.92|374.32|371.92|374.24|371.84|0
1644397760000|2022-02-09 09:09:20|374.16|371.76|374.16|371.76|374.16|371.76|374.09|371.69|0
1644397770000|2022-02-09 09:09:30|374.09|371.69|374.09|371.69|374.09|371.69|374.09|371.69|0
1644397780000|2022-02-09 09:09:40|374.24|371.84|374.24|371.84|374.24|371.84|374.09|371.69|0
1644397790000|2022-02-09 09:09:50|373.93|371.53|374.01|371.61|374.09|371.69|373.93|371.53|0
1644397800000|2022-02-09 09:10:00|374.09|371.69|373.63|371.23|374.09|371.69|373.63|371.23|0
1644397820000|2022-02-09 09:10:20|373.56|371.16|373.56|371.16|373.56|371.16|373.56|371.16|0
1644397830000|2022-02-09 09:10:30|373.63|371.23|373.41|371.01|373.63|371.23|373.41|371.01|0
1644397840000|2022-02-09 09:10:40|373.33|370.93|373.33|370.93|373.33|370.93|373.33|370.93|0
1644397850000|2022-02-09 09:10:50|373.41|371.01|373.48|371.08|373.48|371.08|373.41|371.01|0
1644397870000|2022-02-09 09:11:10|373.4|371|373.48|371.08|373.56|371.16|373.4|371|0
1644397880000|2022-02-09 09:11:20|373.56|371.16|373.48|371.08|373.56|371.16|373.48|371.08|0
1644397890000|2022-02-09 09:11:30|373.33|370.93|373.33|370.93|373.33|370.93|373.33|370.93|0
1644397900000|2022-02-09 09:11:40|373.17|370.77|373.17|370.77|373.33|370.93|373.17|370.77|0
1644397910000|2022-02-09 09:11:50|373.33|370.93|373.48|371.08|373.48|371.08|373.33|370.93|0
1644397920000|2022-02-09 09:12:00|373.4|371|373.33|370.93|373.4|371|373.33|370.93|0
1644397930000|2022-02-09 09:12:10|373.17|370.77|373.17|370.77|373.17|370.77|373.17|370.77|0
1644397940000|2022-02-09 09:12:20|373.33|370.93|373.17|370.77|373.33|370.93|373.17|370.77|0
1644397950000|2022-02-09 09:12:30|373.33|370.93|373.33|370.93|373.33|370.93|373.25|370.85|0
1644397960000|2022-02-09 09:12:40|373.4|371|373.71|371.31|373.71|371.31|373.4|371|0
1644397970000|2022-02-09 09:12:50|373.78|371.38|373.93|371.53|373.93|371.53|373.78|371.38|0
1644397980000|2022-02-09 09:13:00|374.08|371.68|374.39|371.99|374.39|371.99|374.08|371.68|0
1644397990000|2022-02-09 09:13:10|374.31|371.91|374.16|371.76|374.31|371.91|374.08|371.68|0
1644398000000|2022-02-09 09:13:20|374.08|371.68|373.93|371.53|374.08|371.68|373.93|371.53|0
1644398010000|2022-02-09 09:13:30|373.78|371.38|373.86|371.46|373.86|371.46|373.71|371.31|0
1644398020000|2022-02-09 09:13:40|373.78|371.38|373.78|371.38|373.78|371.38|373.78|371.38|0
1644398030000|2022-02-09 09:13:50|373.86|371.46|374.08|371.68|374.08|371.68|373.86|371.46|0
1644398040000|2022-02-09 09:14:00|374.16|371.76|374.16|371.76|374.24|371.84|374.16|371.76|0
1644398050000|2022-02-09 09:14:10|374.24|371.84|374.24|371.84|374.47|372.07|374.24|371.84|0
1644398060000|2022-02-09 09:14:20|373.71|371.31|373.48|371.08|373.78|371.38|373.48|371.08|0
1644398080000|2022-02-09 09:14:40|373.63|371.23|373.71|371.31|373.78|371.38|373.63|371.23|0
1644398090000|2022-02-09 09:14:50|373.78|371.38|373.78|371.38|373.93|371.53|373.71|371.31|0
1644398100000|2022-02-09 09:15:00|373.86|371.46|374.08|371.68|374.08|371.68|373.78|371.38|0
1644398110000|2022-02-09 09:15:10|374.16|371.76|374.16|371.76|374.16|371.76|374.08|371.68|0
1644398120000|2022-02-09 09:15:20|374.23|371.83|374.16|371.76|374.23|371.83|374.16|371.76|0
1644398130000|2022-02-09 09:15:30|374.08|371.68|374.08|371.68|374.08|371.68|374.08|371.68|0
1644398140000|2022-02-09 09:15:40|374.01|371.61|374.39|371.99|374.39|371.99|374.01|371.61|0
1644398150000|2022-02-09 09:15:50|374.23|371.83|374.31|371.91|374.31|371.91|374.23|371.83|0
1644398160000|2022-02-09 09:16:00|374.23|371.83|374.47|372.07|374.47|372.07|374.23|371.83|0
1644398170000|2022-02-09 09:16:10|374.54|372.14|374.62|372.22|374.62|372.22|374.54|372.14|0
1644398180000|2022-02-09 09:16:20|374.69|372.29|374.84|372.44|374.84|372.44|374.69|372.29|0
1644398190000|2022-02-09 09:16:30|374.69|372.29|374.69|372.29|374.69|372.29|374.54|372.14|0
1644398200000|2022-02-09 09:16:40|374.77|372.37|374.69|372.29|374.77|372.37|374.62|372.22|0
1644398210000|2022-02-09 09:16:50|374.77|372.37|374.69|372.29|374.77|372.37|374.69|372.29|0
1644398220000|2022-02-09 09:17:00|374.77|372.37|374.69|372.29|374.77|372.37|374.69|372.29|0
1644398230000|2022-02-09 09:17:10|374.54|372.14|374.54|372.14|374.62|372.22|374.54|372.14|0
1644398240000|2022-02-09 09:17:20|374.62|372.22|374.84|372.44|374.84|372.44|374.62|372.22|0
1644398250000|2022-02-09 09:17:30|374.92|372.52|375.15|372.75|375.15|372.75|374.92|372.52|0
1644398260000|2022-02-09 09:17:40|374.84|372.44|374.99|372.59|374.99|372.59|374.84|372.44|0
1644398270000|2022-02-09 09:17:50|374.77|372.37|374.69|372.29|374.84|372.44|374.69|372.29|0
1644398280000|2022-02-09 09:18:00|374.62|372.22|374.54|372.14|374.62|372.22|374.54|372.14|0
1644398290000|2022-02-09 09:18:10|374.39|371.99|374.39|371.99|374.39|371.99|374.39|371.99|0
1644398300000|2022-02-09 09:18:20|374.16|371.76|374.01|371.61|374.16|371.76|374.01|371.61|0
1644398310000|2022-02-09 09:18:30|374.08|371.68|373.63|371.23|374.08|371.68|373.63|371.23|0
1644398320000|2022-02-09 09:18:40|373.93|371.53|373.93|371.53|373.93|371.53|373.93|371.53|0
1644398330000|2022-02-09 09:18:50|374.08|371.68|374.31|371.91|374.31|371.91|374.08|371.68|0
1644398340000|2022-02-09 09:19:00|374.23|371.83|374.39|371.99|374.39|371.99|374.23|371.83|0
1644398350000|2022-02-09 09:19:10|374.54|372.14|374.46|372.06|374.54|372.14|374.39|371.99|0
1644398360000|2022-02-09 09:19:20|374.39|371.99|374.16|371.76|374.39|371.99|374.16|371.76|0
1644398370000|2022-02-09 09:19:30|374.23|371.83|373.63|371.23|374.23|371.83|373.63|371.23|0
1644398380000|2022-02-09 09:19:40|373.71|371.31|373.86|371.46|373.86|371.46|373.71|371.31|0
1644398390000|2022-02-09 09:19:50|373.78|371.38|373.63|371.23|373.78|371.38|373.63|371.23|0
1644398400000|2022-02-09 09:20:00|373.55|371.15|373.55|371.15|373.55|371.15|373.47|371.07|0
1644398410000|2022-02-09 09:20:10|373.63|371.23|373.78|371.38|373.78|371.38|373.63|371.23|0
1644398420000|2022-02-09 09:20:20|373.93|371.53|374.08|371.68|374.08|371.68|373.93|371.53|0
1644398430000|2022-02-09 09:20:30|373.93|371.53|373.93|371.53|374.01|371.61|373.93|371.53|0
1644398450000|2022-02-09 09:20:50|373.78|371.38|373.63|371.23|373.78|371.38|373.63|371.23|0
1644398460000|2022-02-09 09:21:00|373.47|371.07|373.47|371.07|373.47|371.07|373.4|371|0
1644398470000|2022-02-09 09:21:10|373.63|371.23|373.63|371.23|373.63|371.23|373.63|371.23|0
1644398480000|2022-02-09 09:21:20|373.78|371.38|373.78|371.38|373.78|371.38|373.78|371.38|0
1644398490000|2022-02-09 09:21:30|373.93|371.53|374.38|371.98|374.38|371.98|373.93|371.53|0
1644398500000|2022-02-09 09:21:40|374.46|372.06|374.23|371.83|374.46|372.06|374.16|371.76|0
1644398510000|2022-02-09 09:21:50|374.54|372.14|374.54|372.14|374.54|372.14|374.54|372.14|0
1644398520000|2022-02-09 09:22:00|374.46|372.06|374.46|372.06|374.46|372.06|374.46|372.06|0
1644398530000|2022-02-09 09:22:10|374.54|372.14|374.38|371.98|374.54|372.14|374.38|371.98|0
1644398540000|2022-02-09 09:22:20|374.46|372.06|374.46|372.06|374.46|372.06|374.31|371.91|0
1644398550000|2022-02-09 09:22:30|374.38|371.98|374.54|372.14|374.54|372.14|374.38|371.98|0
1644398560000|2022-02-09 09:22:40|374.62|372.22|374.62|372.22|374.62|372.22|374.54|372.14|0
1644398570000|2022-02-09 09:22:50|374.61|372.21|374.54|372.14|374.69|372.29|374.54|372.14|0
1644398580000|2022-02-09 09:23:00|374.46|372.06|374.38|371.98|374.46|372.06|374.38|371.98|0
1644398590000|2022-02-09 09:23:10|374.31|371.91|374.31|371.91|374.31|371.91|374.23|371.83|0
1644398600000|2022-02-09 09:23:20|374.23|371.83|374.08|371.68|374.23|371.83|374.08|371.68|0
1644398610000|2022-02-09 09:23:30|374.16|371.76|374.08|371.68|374.16|371.76|374.08|371.68|0
1644398620000|2022-02-09 09:23:40|374.23|371.83|374.23|371.83|374.23|371.83|374.23|371.83|0
1644398630000|2022-02-09 09:23:50|374.38|371.98|374.31|371.91|374.38|371.98|374.23|371.83|0
1644398640000|2022-02-09 09:24:00|374.23|371.83|374.46|372.06|374.54|372.14|374.23|371.83|0
1644398650000|2022-02-09 09:24:10|374.54|372.14|374.69|372.29|374.69|372.29|374.54|372.14|0
1644398660000|2022-02-09 09:24:20|374.61|372.21|374.23|371.83|374.61|372.21|374.23|371.83|0
1644398670000|2022-02-09 09:24:30|374.31|371.91|374.38|371.98|374.38|371.98|374.23|371.83|0
1644398680000|2022-02-09 09:24:40|374.31|371.91|374.38|371.98|374.38|371.98|374.23|371.83|0
1644398690000|2022-02-09 09:24:50|374.31|371.91|374.38|371.98|374.38|371.98|374.31|371.91|0
1644398700000|2022-02-09 09:25:00|374.23|371.83|374.38|371.98|374.38|371.98|374.23|371.83|0
1644398710000|2022-02-09 09:25:10|374.31|371.91|374.31|371.91|374.38|371.98|374.31|371.91|0
1644398720000|2022-02-09 09:25:20|374.38|371.98|374.53|372.13|374.54|372.14|374.38|371.98|0
1644398730000|2022-02-09 09:25:30|374.69|372.29|374.84|372.44|374.84|372.44|374.69|372.29|0
1644398740000|2022-02-09 09:25:40|375.14|372.74|375.14|372.74|375.14|372.74|375.14|372.74|0
1644398750000|2022-02-09 09:25:50|374.92|372.52|374.99|372.59|374.99|372.59|374.92|372.52|0
1644398760000|2022-02-09 09:26:00|374.84|372.44|374.77|372.37|374.84|372.44|374.77|372.37|0
1644398770000|2022-02-09 09:26:10|374.84|372.44|374.84|372.44|374.84|372.44|374.84|372.44|0
1644398780000|2022-02-09 09:26:20|374.77|372.37|375.07|372.67|375.07|372.67|374.77|372.37|0
1644398790000|2022-02-09 09:26:30|374.99|372.59|374.92|372.52|374.99|372.59|374.84|372.44|0
1644398800000|2022-02-09 09:26:40|374.99|372.59|375.07|372.67|375.14|372.74|374.99|372.59|0
1644398810000|2022-02-09 09:26:50|374.99|372.59|374.99|372.59|374.99|372.59|374.99|372.59|0
1644398820000|2022-02-09 09:27:00|375.29|372.89|375.29|372.89|375.29|372.89|375.29|372.89|0
1644398830000|2022-02-09 09:27:10|375.14|372.74|375.29|372.89|375.37|372.97|375.14|372.74|0
1644398840000|2022-02-09 09:27:20|375.14|372.74|375.29|372.89|375.29|372.89|375.14|372.74|0
1644398850000|2022-02-09 09:27:30|375.45|373.05|375.45|373.05|375.45|373.05|375.45|373.05|0
1644398860000|2022-02-09 09:27:40|375.29|372.89|375.37|372.97|375.45|373.05|375.29|372.89|0
1644398880000|2022-02-09 09:28:00|375.45|373.05|375.45|373.05|375.45|373.05|375.45|373.05|0
1644398890000|2022-02-09 09:28:10|375.6|373.2|375.37|372.97|375.6|373.2|375.29|372.89|0
1644398900000|2022-02-09 09:28:20|375.29|372.89|375.22|372.82|375.29|372.89|375.14|372.74|0
1644398910000|2022-02-09 09:28:30|375.29|372.89|375.22|372.82|375.29|372.89|375.22|372.82|0
1644398920000|2022-02-09 09:28:40|375.14|372.74|375.14|372.74|375.22|372.82|375.14|372.74|0
1644398930000|2022-02-09 09:28:50|375.22|372.82|375.14|372.74|375.22|372.82|375.14|372.74|0
1644398960000|2022-02-09 09:29:20|375.07|372.67|375.14|372.74|375.14|372.74|375.07|372.67|0
1644398970000|2022-02-09 09:29:30|375.29|372.89|375.29|372.89|375.29|372.89|375.29|372.89|0
1644398980000|2022-02-09 09:29:40|375.14|372.74|374.99|372.59|375.14|372.74|374.99|372.59|0
1644398990000|2022-02-09 09:29:50|375.14|372.74|375.14|372.74|375.14|372.74|375.14|372.74|0
1644399000000|2022-02-09 09:30:00|375.29|372.89|374.99|372.59|375.29|372.89|374.99|372.59|0
1644399010000|2022-02-09 09:30:10|374.84|372.44|374.99|372.59|374.99|372.59|374.84|372.44|0
1644399020000|2022-02-09 09:30:20|375.14|372.74|374.84|372.44|375.14|372.74|374.84|372.44|0
1644399050000|2022-02-09 09:30:50|374.99|372.59|374.99|372.59|374.99|372.59|374.84|372.44|0
1644399060000|2022-02-09 09:31:00|374.84|372.44|374.84|372.44|374.84|372.44|374.84|372.44|0
1644399070000|2022-02-09 09:31:10|374.92|372.52|374.99|372.59|374.99|372.59|374.92|372.52|0
1644399090000|2022-02-09 09:31:30|375.07|372.67|374.99|372.59|375.07|372.67|374.99|372.59|0
1644399100000|2022-02-09 09:31:40|375.07|372.67|375.07|372.67|375.07|372.67|374.99|372.59|0
1644399110000|2022-02-09 09:31:50|374.99|372.59|374.99|372.59|374.99|372.59|374.99|372.59|0
1644399120000|2022-02-09 09:32:00|375.22|372.82|375.14|372.74|375.22|372.82|375.14|372.74|0
1644399130000|2022-02-09 09:32:10|375.29|372.89|375.52|373.12|375.52|373.12|375.29|372.89|0
1644399140000|2022-02-09 09:32:20|375.6|373.2|375.29|372.89|375.6|373.2|375.29|372.89|0
1644399150000|2022-02-09 09:32:30|375.14|372.74|374.99|372.59|375.14|372.74|374.99|372.59|0
1644399160000|2022-02-09 09:32:40|375.14|372.74|375.14|372.74|375.14|372.74|375.14|372.74|0
1644399170000|2022-02-09 09:32:50|375.22|372.82|375.14|372.74|375.22|372.82|375.14|372.74|0
1644399180000|2022-02-09 09:33:00|375.22|372.82|374.99|372.59|375.22|372.82|374.99|372.59|0
1644399190000|2022-02-09 09:33:10|374.68|372.28|374.84|372.44|374.84|372.44|374.68|372.28|0
1644399200000|2022-02-09 09:33:20|374.68|372.28|374.68|372.28|374.68|372.28|374.68|372.28|0
1644399220000|2022-02-09 09:33:40|374.53|372.13|374.53|372.13|374.53|372.13|374.53|372.13|0
1644399250000|2022-02-09 09:34:10|374.68|372.28|374.68|372.28|374.68|372.28|374.68|372.28|0
1644399260000|2022-02-09 09:34:20|374.53|372.13|374.53|372.13|374.53|372.13|374.53|372.13|0
1644399270000|2022-02-09 09:34:30|374.61|372.21|374.53|372.13|374.61|372.21|374.53|372.13|0
1644399280000|2022-02-09 09:34:40|373.92|371.52|374.23|371.83|374.23|371.83|373.92|371.52|0
1644399310000|2022-02-09 09:35:10|374.08|371.68|374.08|371.68|374.08|371.68|374.08|371.68|0
1644399320000|2022-02-09 09:35:20|373.92|371.52|373.77|371.37|373.92|371.52|373.77|371.37|0
1644399330000|2022-02-09 09:35:30|373.92|371.52|373.77|371.37|373.92|371.52|373.77|371.37|0
1644399340000|2022-02-09 09:35:40|374.08|371.68|374.08|371.68|374.08|371.68|374.08|371.68|0
1644399350000|2022-02-09 09:35:50|374.23|371.83|374.23|371.83|374.23|371.83|374.23|371.83|0
1644399360000|2022-02-09 09:36:00|374.38|371.98|374.38|371.98|374.38|371.98|374.38|371.98|0
1644399370000|2022-02-09 09:36:10|374.23|371.83|374.23|371.83|374.23|371.83|374.15|371.75|0
1644399380000|2022-02-09 09:36:20|374.15|371.75|374.15|371.75|374.15|371.75|374.15|371.75|0
1644399390000|2022-02-09 09:36:30|374.08|371.68|374.08|371.68|374.08|371.68|374.08|371.68|0
1644399400000|2022-02-09 09:36:40|374.15|371.75|374.08|371.68|374.15|371.75|374.08|371.68|0
1644399410000|2022-02-09 09:36:50|374.38|371.98|374.23|371.83|374.38|371.98|374.23|371.83|0
1644399420000|2022-02-09 09:37:00|374.38|371.98|374.38|371.98|374.38|371.98|374.38|371.98|0
1644399430000|2022-02-09 09:37:10|374.31|371.91|373.92|371.52|374.38|371.98|373.92|371.52|0
1644399440000|2022-02-09 09:37:20|374.07|371.67|374|371.6|374.07|371.67|374|371.6|0
1644399450000|2022-02-09 09:37:30|373.92|371.52|374.07|371.67|374.07|371.67|373.92|371.52|0
1644399460000|2022-02-09 09:37:40|373.92|371.52|373.92|371.52|374.07|371.67|373.85|371.45|0
1644399470000|2022-02-09 09:37:50|374|371.6|373.92|371.52|374|371.6|373.92|371.52|0
1644399480000|2022-02-09 09:38:00|374.07|371.67|374.07|371.67|374.07|371.67|374.07|371.67|0
1644399490000|2022-02-09 09:38:10|374.23|371.83|374.23|371.83|374.23|371.83|374.23|371.83|0
1644399500000|2022-02-09 09:38:20|374.31|371.91|374.31|371.91|374.31|371.91|374.31|371.91|0
1644399510000|2022-02-09 09:38:30|374.38|371.98|374.23|371.83|374.38|371.98|374.23|371.83|0
1644399520000|2022-02-09 09:38:40|374.38|371.98|374.53|372.13|374.53|372.13|374.38|371.98|0
1644399540000|2022-02-09 09:39:00|374.99|372.59|374.61|372.21|374.99|372.59|374.61|372.21|0
1644399550000|2022-02-09 09:39:10|374.68|372.28|374.53|372.13|374.68|372.28|374.53|372.13|0
1644399560000|2022-02-09 09:39:20|374.38|371.98|374.53|372.13|374.53|372.13|374.38|371.98|0
1644399570000|2022-02-09 09:39:30|374.61|372.21|374.61|372.21|374.61|372.21|374.61|372.21|0
1644399580000|2022-02-09 09:39:40|374.68|372.28|374.68|372.28|374.68|372.28|374.68|372.28|0
1644399590000|2022-02-09 09:39:50|374.53|372.13|374.53|372.13|374.53|372.13|374.53|372.13|0
1644399600000|2022-02-09 09:40:00|374.68|372.28|374.68|372.28|374.68|372.28|374.53|372.13|0
1644399610000|2022-02-09 09:40:10|374.83|372.43|374.68|372.28|374.83|372.43|374.68|372.28|0
1644399620000|2022-02-09 09:40:20|374.76|372.36|374.61|372.21|374.76|372.36|374.53|372.13|0
1644399630000|2022-02-09 09:40:30|374.53|372.13|374.23|371.83|374.53|372.13|374.23|371.83|0
1644399640000|2022-02-09 09:40:40|374.38|371.98|374.38|371.98|374.38|371.98|374.38|371.98|0
1644399650000|2022-02-09 09:40:50|374.53|372.13|374.53|372.13|374.53|372.13|374.3|371.9|0
1644399660000|2022-02-09 09:41:00|374.38|371.98|374.46|372.06|374.53|372.13|374.38|371.98|0
1644399670000|2022-02-09 09:41:10|374.53|372.13|374.53|372.13|374.53|372.13|374.38|371.98|0
1644399680000|2022-02-09 09:41:20|374.46|372.06|374.53|372.13|374.61|372.21|374.46|372.06|0
1644399690000|2022-02-09 09:41:30|374.61|372.21|374.53|372.13|374.68|372.28|374.53|372.13|0
1644399710000|2022-02-09 09:41:50|374.68|372.28|374.68|372.28|374.68|372.28|374.68|372.28|0
1644399720000|2022-02-09 09:42:00|374.38|371.98|374.53|372.13|374.53|372.13|374.38|371.98|0
1644399740000|2022-02-09 09:42:20|374.38|371.98|374.53|372.13|374.53|372.13|374.38|371.98|0
1644399750000|2022-02-09 09:42:30|374.61|372.21|374.68|372.28|374.68|372.28|374.53|372.13|0
1644399760000|2022-02-09 09:42:40|374.53|372.13|374.53|372.13|374.53|372.13|374.53|372.13|0
1644399770000|2022-02-09 09:42:50|374.68|372.28|374.68|372.28|374.68|372.28|374.68|372.28|0
1644399780000|2022-02-09 09:43:00|374.61|372.21|374.46|372.06|374.61|372.21|374.38|371.98|0
1644399790000|2022-02-09 09:43:10|374.38|371.98|374.38|371.98|374.38|371.98|374.38|371.98|0
1644399800000|2022-02-09 09:43:20|374.3|371.9|374.22|371.82|374.3|371.9|374.22|371.82|0
1644399810000|2022-02-09 09:43:30|374|371.6|374|371.6|374|371.6|374|371.6|0
1644399820000|2022-02-09 09:43:40|374.07|371.67|374|371.6|374.07|371.67|374|371.6|0
1644399830000|2022-02-09 09:43:50|373.92|371.52|373.92|371.52|373.92|371.52|373.92|371.52|0
1644399850000|2022-02-09 09:44:10|373.85|371.45|373.62|371.22|373.85|371.45|373.62|371.22|0
1644399860000|2022-02-09 09:44:20|373.77|371.37|373.92|371.52|373.92|371.52|373.77|371.37|0
1644399870000|2022-02-09 09:44:30|373.77|371.37|373.92|371.52|373.92|371.52|373.77|371.37|0
1644399880000|2022-02-09 09:44:40|374.07|371.67|374.15|371.75|374.15|371.75|374.07|371.67|0
1644399890000|2022-02-09 09:44:50|374.22|371.82|374.68|372.28|374.68|372.28|374.22|371.82|0
1644399900000|2022-02-09 09:45:00|374.61|372.21|374.83|372.43|374.98|372.58|374.61|372.21|0
1644399920000|2022-02-09 09:45:20|374.68|372.28|374.68|372.28|374.68|372.28|374.68|372.28|0
1644399930000|2022-02-09 09:45:30|374.61|372.21|374.53|372.13|374.61|372.21|374.53|372.13|0
1644399940000|2022-02-09 09:45:40|374.68|372.28|374.68|372.28|374.68|372.28|374.68|372.28|0
1644399960000|2022-02-09 09:46:00|374.53|372.13|374.83|372.43|374.83|372.43|374.53|372.13|0
1644399980000|2022-02-09 09:46:20|374.68|372.28|374.68|372.28|374.68|372.28|374.68|372.28|0
1644399990000|2022-02-09 09:46:30|374.76|372.36|374.76|372.36|374.76|372.36|374.76|372.36|0
1644400000000|2022-02-09 09:46:40|374.83|372.43|374.76|372.36|374.91|372.51|374.76|372.36|0
1644400010000|2022-02-09 09:46:50|374.83|372.43|374.83|372.43|374.83|372.43|374.83|372.43|0
1644400020000|2022-02-09 09:47:00|374.91|372.51|375.13|372.73|375.13|372.73|374.91|372.51|0
1644400030000|2022-02-09 09:47:10|374.98|372.58|374.91|372.51|374.98|372.58|374.91|372.51|0
1644400040000|2022-02-09 09:47:20|374.98|372.58|374.98|372.58|374.98|372.58|374.98|372.58|0
1644400050000|2022-02-09 09:47:30|375.13|372.73|375.13|372.73|375.13|372.73|375.13|372.73|0
1644400070000|2022-02-09 09:47:50|375.06|372.66|374.98|372.58|375.06|372.66|374.98|372.58|0
1644400080000|2022-02-09 09:48:00|374.83|372.43|374.83|372.43|374.91|372.51|374.83|372.43|0
1644400090000|2022-02-09 09:48:10|374.98|372.58|374.98|372.58|374.98|372.58|374.91|372.51|0
1644400100000|2022-02-09 09:48:20|375.29|372.89|375.21|372.81|375.29|372.89|375.21|372.81|0
1644400110000|2022-02-09 09:48:30|375.13|372.73|375.13|372.73|375.21|372.81|375.13|372.73|0
1644400130000|2022-02-09 09:48:50|375.29|372.89|374.83|372.43|375.29|372.89|374.83|372.43|0
1644400140000|2022-02-09 09:49:00|374.98|372.58|375.29|372.89|375.29|372.89|374.98|372.58|0
1644400150000|2022-02-09 09:49:10|375.13|372.73|374.98|372.58|375.13|372.73|374.98|372.58|0
1644400170000|2022-02-09 09:49:30|375.06|372.66|375.06|372.66|375.06|372.66|375.06|372.66|0
1644400180000|2022-02-09 09:49:40|374.98|372.58|375.06|372.66|375.06|372.66|374.98|372.58|0
1644400190000|2022-02-09 09:49:50|374.98|372.58|375.06|372.66|375.06|372.66|374.98|372.58|0
1644400200000|2022-02-09 09:50:00|374.98|372.58|375.06|372.66|375.06|372.66|374.98|372.58|0
1644400210000|2022-02-09 09:50:10|374.98|372.58|375.44|373.04|375.59|373.19|374.98|372.58|0
1644400220000|2022-02-09 09:50:20|375.36|372.96|375.36|372.96|375.36|372.96|375.36|372.96|0
1644400230000|2022-02-09 09:50:30|375.29|372.89|375.44|373.04|375.44|373.04|375.29|372.89|0
1644400250000|2022-02-09 09:50:50|375.52|373.12|375.44|373.04|375.52|373.12|375.44|373.04|0
1644400260000|2022-02-09 09:51:00|375.59|373.19|375.74|373.34|375.82|373.42|375.59|373.19|0
1644400270000|2022-02-09 09:51:10|375.67|373.27|375.59|373.19|375.67|373.27|375.59|373.19|0
1644400280000|2022-02-09 09:51:20|375.67|373.27|375.52|373.12|375.67|373.27|375.52|373.12|0
1644400290000|2022-02-09 09:51:30|375.44|373.04|375.44|373.04|375.44|373.04|375.44|373.04|0
1644400300000|2022-02-09 09:51:40|375.59|373.19|375.59|373.19|375.59|373.19|375.59|373.19|0
1644400310000|2022-02-09 09:51:50|375.67|373.27|375.59|373.19|375.67|373.27|375.59|373.19|0
1644400320000|2022-02-09 09:52:00|375.52|373.12|375.67|373.27|375.67|373.27|375.52|373.12|0
1644400330000|2022-02-09 09:52:10|375.59|373.19|375.74|373.34|375.74|373.34|375.59|373.19|0
1644400340000|2022-02-09 09:52:20|375.67|373.27|375.59|373.19|375.67|373.27|375.59|373.19|0
1644400350000|2022-02-09 09:52:30|375.44|373.04|375.59|373.19|375.59|373.19|375.44|373.04|0
1644400360000|2022-02-09 09:52:40|375.44|373.04|375.44|373.04|375.44|373.04|375.44|373.04|0
1644400370000|2022-02-09 09:52:50|375.36|372.96|375.44|373.04|375.59|373.19|375.36|372.96|0
1644400380000|2022-02-09 09:53:00|375.52|373.12|375.59|373.19|375.59|373.19|375.52|373.12|0
1644400390000|2022-02-09 09:53:10|375.52|373.12|375.59|373.19|375.59|373.19|375.44|373.04|0
1644400400000|2022-02-09 09:53:20|375.74|373.34|375.89|373.49|375.89|373.49|375.74|373.34|0
1644400410000|2022-02-09 09:53:30|375.74|373.34|375.74|373.34|375.74|373.34|375.74|373.34|0
1644400420000|2022-02-09 09:53:40|375.82|373.42|375.89|373.49|375.89|373.49|375.74|373.34|0
1644400440000|2022-02-09 09:54:00|375.82|373.42|375.89|373.49|375.89|373.49|375.82|373.42|0
1644400450000|2022-02-09 09:54:10|375.74|373.34|375.74|373.34|375.74|373.34|375.74|373.34|0
1644400460000|2022-02-09 09:54:20|375.59|373.19|375.74|373.34|375.74|373.34|375.59|373.19|0
1644400470000|2022-02-09 09:54:30|375.89|373.49|376.05|373.65|376.05|373.65|375.89|373.49|0
1644400490000|2022-02-09 09:54:50|375.89|373.49|375.89|373.49|375.89|373.49|375.89|373.49|0
1644400500000|2022-02-09 09:55:00|376.05|373.65|376.2|373.8|376.2|373.8|376.05|373.65|0
1644400510000|2022-02-09 09:55:10|376.05|373.65|375.74|373.34|376.05|373.65|375.74|373.34|0
1644400520000|2022-02-09 09:55:20|375.59|373.19|375.44|373.04|375.59|373.19|375.44|373.04|0
1644400530000|2022-02-09 09:55:30|375.28|372.88|375.28|372.88|375.28|372.88|375.28|372.88|0
1644400540000|2022-02-09 09:55:40|375.44|373.04|375.44|373.04|375.44|373.04|375.44|373.04|0
1644400550000|2022-02-09 09:55:50|375.28|372.88|375.28|372.88|375.36|372.96|375.28|372.88|0
1644400560000|2022-02-09 09:56:00|375.44|373.04|375.51|373.11|375.59|373.19|375.44|373.04|0
1644400570000|2022-02-09 09:56:10|375.59|373.19|375.59|373.19|375.67|373.27|375.59|373.19|0
1644400580000|2022-02-09 09:56:20|375.44|373.04|375.44|373.04|375.44|373.04|375.44|373.04|0
1644400590000|2022-02-09 09:56:30|375.28|372.88|375.28|372.88|375.28|372.88|375.28|372.88|0
1644400600000|2022-02-09 09:56:40|375.36|372.96|375.44|373.04|375.44|373.04|375.36|372.96|0
1644400610000|2022-02-09 09:56:50|375.59|373.19|375.28|372.88|375.59|373.19|375.28|372.88|0
1644400630000|2022-02-09 09:57:10|375.36|372.96|375.44|373.04|375.44|373.04|375.28|372.88|0
1644400640000|2022-02-09 09:57:20|375.59|373.19|375.74|373.34|375.74|373.34|375.59|373.19|0
1644400650000|2022-02-09 09:57:30|375.59|373.19|375.74|373.34|375.74|373.34|375.59|373.19|0
1644400660000|2022-02-09 09:57:40|375.89|373.49|375.89|373.49|375.89|373.49|375.89|373.49|0
1644400670000|2022-02-09 09:57:50|375.97|373.57|375.97|373.57|375.97|373.57|375.97|373.57|0
1644400680000|2022-02-09 09:58:00|376.04|373.64|375.89|373.49|376.04|373.64|375.89|373.49|0
1644400690000|2022-02-09 09:58:10|375.74|373.34|375.89|373.49|375.97|373.57|375.74|373.34|0
1644400720000|2022-02-09 09:58:40|375.82|373.42|375.82|373.42|375.82|373.42|375.82|373.42|0
1644400730000|2022-02-09 09:58:50|375.89|373.49|375.74|373.34|375.89|373.49|375.74|373.34|0
1644400740000|2022-02-09 09:59:00|375.59|373.19|375.74|373.34|375.74|373.34|375.59|373.19|0
1644400750000|2022-02-09 09:59:10|375.82|373.42|375.89|373.49|375.89|373.49|375.82|373.42|0
1644400770000|2022-02-09 09:59:30|376.04|373.64|376.04|373.64|376.04|373.64|376.04|373.64|0
1644400780000|2022-02-09 09:59:40|375.97|373.57|375.97|373.57|376.04|373.64|375.97|373.57|0
1644400790000|2022-02-09 09:59:50|376.04|373.64|376.12|373.72|376.12|373.72|376.04|373.64|0
1644400800000|2022-02-09 10:00:00|376.2|373.8|375.89|373.49|376.2|373.8|375.89|373.49|0
1644400810000|2022-02-09 10:00:10|375.97|373.57|376.12|373.72|376.12|373.72|375.97|373.57|0
1644400820000|2022-02-09 10:00:20|376.2|373.8|376.35|373.95|376.35|373.95|376.2|373.8|0
1644400840000|2022-02-09 10:00:40|376.2|373.8|376.2|373.8|376.2|373.8|376.2|373.8|0
1644400860000|2022-02-09 10:01:00|376.35|373.95|376.81|374.41|376.81|374.41|376.35|373.95|0
1644400870000|2022-02-09 10:01:10|376.65|374.25|376.04|373.64|376.65|374.25|376.04|373.64|0
1644400880000|2022-02-09 10:01:20|375.82|373.42|375.82|373.42|375.89|373.49|375.82|373.42|0
1644400890000|2022-02-09 10:01:30|375.74|373.34|376.12|373.72|376.12|373.72|375.67|373.27|0
1644400900000|2022-02-09 10:01:40|376.2|373.8|375.59|373.19|376.2|373.8|375.59|373.19|0
1644400910000|2022-02-09 10:01:50|375.67|373.27|375.59|373.19|375.74|373.34|375.59|373.19|0
1644400920000|2022-02-09 10:02:00|375.74|373.34|375.59|373.19|375.74|373.34|375.59|373.19|0
1644400930000|2022-02-09 10:02:10|375.51|373.11|375.51|373.11|375.51|373.11|375.51|373.11|0
1644400940000|2022-02-09 10:02:20|375.59|373.19|375.66|373.26|375.66|373.26|375.59|373.19|0
1644400950000|2022-02-09 10:02:30|375.59|373.19|375.43|373.03|375.59|373.19|375.43|373.03|0
1644400960000|2022-02-09 10:02:40|375.51|373.11|375.43|373.03|375.59|373.19|375.43|373.03|0
1644400970000|2022-02-09 10:02:50|375.21|372.81|375.21|372.81|375.21|372.81|375.21|372.81|0
1644400980000|2022-02-09 10:03:00|375.28|372.88|375.43|373.03|375.43|373.03|375.28|372.88|0
1644400990000|2022-02-09 10:03:10|375.28|372.88|375.28|372.88|375.28|372.88|375.28|372.88|0
1644401000000|2022-02-09 10:03:20|375.13|372.73|375.21|372.81|375.21|372.81|375.13|372.73|0
1644401010000|2022-02-09 10:03:30|375.13|372.73|375.21|372.81|375.21|372.81|375.13|372.73|0
1644401020000|2022-02-09 10:03:40|375.28|372.88|375.43|373.03|375.43|373.03|375.28|372.88|0
1644401030000|2022-02-09 10:03:50|375.28|372.88|375.28|372.88|375.36|372.96|375.28|372.88|0
1644401040000|2022-02-09 10:04:00|375.36|372.96|375.28|372.88|375.36|372.96|375.28|372.88|0
1644401060000|2022-02-09 10:04:20|375.21|372.81|375.43|373.03|375.43|373.03|375.21|372.81|0
1644401070000|2022-02-09 10:04:30|375.51|373.11|375.58|373.18|375.74|373.34|375.51|373.11|0
1644401080000|2022-02-09 10:04:40|375.43|373.03|375.43|373.03|375.43|373.03|375.43|373.03|0
1644401090000|2022-02-09 10:04:50|375.51|373.11|375.51|373.11|375.51|373.11|375.43|373.03|0
1644401100000|2022-02-09 10:05:00|375.43|373.03|375.58|373.18|375.58|373.18|375.36|372.96|0
1644401110000|2022-02-09 10:05:10|375.43|373.03|375.58|373.18|375.58|373.18|375.43|373.03|0
1644401120000|2022-02-09 10:05:20|375.43|373.03|375.43|373.03|375.43|373.03|375.43|373.03|0
1644401140000|2022-02-09 10:05:40|375.28|372.88|375.43|373.03|375.43|373.03|375.28|372.88|0
1644401150000|2022-02-09 10:05:50|375.36|372.96|375.36|372.96|375.36|372.96|375.36|372.96|0
1644401160000|2022-02-09 10:06:00|375.51|373.11|375.28|372.88|375.51|373.11|375.28|372.88|0
1644401170000|2022-02-09 10:06:10|375.43|373.03|375.43|373.03|375.43|373.03|375.43|373.03|0
1644401180000|2022-02-09 10:06:20|375.28|372.88|375.43|373.03|375.43|373.03|375.28|372.88|0
1644401190000|2022-02-09 10:06:30|375.36|372.96|375.36|372.96|375.36|372.96|375.36|372.96|0
1644401200000|2022-02-09 10:06:40|375.43|373.03|375.43|373.03|375.43|373.03|375.28|372.88|0
1644401210000|2022-02-09 10:06:50|375.58|373.18|375.58|373.18|375.58|373.18|375.58|373.18|0
1644401220000|2022-02-09 10:07:00|375.66|373.26|375.58|373.18|375.66|373.26|375.58|373.18|0
1644401230000|2022-02-09 10:07:10|375.51|373.11|375.43|373.03|375.58|373.18|375.43|373.03|0
1644401240000|2022-02-09 10:07:20|375.28|372.88|375.13|372.73|375.43|373.03|375.13|372.73|0
1644401270000|2022-02-09 10:07:50|375.05|372.65|375.13|372.73|375.13|372.73|374.98|372.58|0
1644401280000|2022-02-09 10:08:00|374.98|372.58|374.82|372.42|374.98|372.58|374.82|372.42|0
1644401290000|2022-02-09 10:08:10|374.9|372.5|374.67|372.27|374.9|372.5|374.67|372.27|0
1644401310000|2022-02-09 10:08:30|374.6|372.2|374.52|372.12|374.67|372.27|374.52|372.12|0
1644401320000|2022-02-09 10:08:40|374.45|372.05|374.45|372.05|374.45|372.05|374.45|372.05|0
1644401330000|2022-02-09 10:08:50|374.37|371.97|374.37|371.97|374.37|371.97|374.37|371.97|0
1644401340000|2022-02-09 10:09:00|374.29|371.89|374.21|371.81|374.29|371.89|374.21|371.81|0
1644401350000|2022-02-09 10:09:10|374.06|371.66|373.91|371.51|374.06|371.66|373.91|371.51|0
1644401360000|2022-02-09 10:09:20|374.06|371.66|374.06|371.66|374.06|371.66|374.06|371.66|0
1644401370000|2022-02-09 10:09:30|373.99|371.59|373.91|371.51|374.06|371.66|373.91|371.51|0
1644401390000|2022-02-09 10:09:50|374.06|371.66|374.14|371.74|374.14|371.74|374.06|371.66|0
1644401400000|2022-02-09 10:10:00|374.37|371.97|374.14|371.74|374.52|372.12|374.14|371.74|0
1644401410000|2022-02-09 10:10:10|374.29|371.89|374.21|371.81|374.37|371.97|374.21|371.81|0
1644401420000|2022-02-09 10:10:20|374.29|371.89|374.52|372.12|374.52|372.12|374.29|371.89|0
1644401440000|2022-02-09 10:10:40|374.45|372.05|374.52|372.12|374.52|372.12|374.45|372.05|0
1644401460000|2022-02-09 10:11:00|374.44|372.04|374.52|372.12|374.52|372.12|374.37|371.97|0
1644401480000|2022-02-09 10:11:20|374.67|372.27|374.67|372.27|374.67|372.27|374.67|372.27|0
1644401490000|2022-02-09 10:11:30|374.6|372.2|374.6|372.2|374.67|372.27|374.52|372.12|0
1644401500000|2022-02-09 10:11:40|374.52|372.12|374.67|372.27|374.67|372.27|374.52|372.12|0
1644401510000|2022-02-09 10:11:50|374.75|372.35|374.67|372.27|374.9|372.5|374.67|372.27|0
1644401520000|2022-02-09 10:12:00|374.52|372.12|374.52|372.12|374.67|372.27|374.52|372.12|0
1644401530000|2022-02-09 10:12:10|374.37|371.97|374.21|371.81|374.37|371.97|374.14|371.74|0
1644401540000|2022-02-09 10:12:20|374.37|371.97|374.37|371.97|374.37|371.97|374.37|371.97|0
1644401560000|2022-02-09 10:12:40|374.29|371.89|374.21|371.81|374.29|371.89|374.21|371.81|0
1644401570000|2022-02-09 10:12:50|374.29|371.89|374.29|371.89|374.29|371.89|374.29|371.89|0
1644401580000|2022-02-09 10:13:00|374.37|371.97|374.14|371.74|374.37|371.97|374.14|371.74|0
1644401590000|2022-02-09 10:13:10|374.06|371.66|373.91|371.51|374.06|371.66|373.91|371.51|0
1644401600000|2022-02-09 10:13:20|373.61|371.21|373.84|371.44|373.91|371.51|373.61|371.21|0
1644401610000|2022-02-09 10:13:30|373.91|371.51|374.14|371.74|374.14|371.74|373.91|371.51|0
1644401620000|2022-02-09 10:13:40|374.06|371.66|374.06|371.66|374.06|371.66|374.06|371.66|0
1644401630000|2022-02-09 10:13:50|373.91|371.51|373.91|371.51|373.91|371.51|373.91|371.51|0
1644401640000|2022-02-09 10:14:00|373.84|371.44|373.76|371.36|373.84|371.44|373.76|371.36|0
1644401650000|2022-02-09 10:14:10|373.68|371.28|373.76|371.36|373.76|371.36|373.61|371.21|0
1644401660000|2022-02-09 10:14:20|373.91|371.51|373.91|371.51|373.91|371.51|373.76|371.36|0
1644401670000|2022-02-09 10:14:30|372.7|370.3|372.47|370.07|372.85|370.45|372.47|370.07|0
1644401680000|2022-02-09 10:14:40|372.24|369.84|372.39|369.99|372.39|369.99|372.24|369.84|0
1644401690000|2022-02-09 10:14:50|372.54|370.14|372.39|369.99|372.54|370.14|372.39|369.99|0
1644401700000|2022-02-09 10:15:00|372.54|370.14|372.93|370.53|373|370.6|372.54|370.14|0
1644401710000|2022-02-09 10:15:10|373|370.6|373|370.6|373.15|370.75|373|370.6|0
1644401720000|2022-02-09 10:15:20|372.93|370.53|372.85|370.45|372.93|370.53|372.85|370.45|0
1644401730000|2022-02-09 10:15:30|373|370.6|373|370.6|373.15|370.75|373|370.6|0
1644401740000|2022-02-09 10:15:40|373.3|370.9|373.3|370.9|373.3|370.9|373.3|370.9|0
1644401750000|2022-02-09 10:15:50|373.15|370.75|373.15|370.75|373.15|370.75|373|370.6|0
1644401760000|2022-02-09 10:16:00|373.08|370.68|373|370.6|373.08|370.68|373|370.6|0
1644401770000|2022-02-09 10:16:10|372.85|370.45|372.85|370.45|372.85|370.45|372.85|370.45|0
1644401780000|2022-02-09 10:16:20|372.77|370.37|372.85|370.45|372.85|370.45|372.77|370.37|0
1644401790000|2022-02-09 10:16:30|373|370.6|373|370.6|373|370.6|373|370.6|0
1644401800000|2022-02-09 10:16:40|373.15|370.75|373|370.6|373.15|370.75|373|370.6|0
1644401810000|2022-02-09 10:16:50|373.15|370.75|373.15|370.75|373.15|370.75|373.15|370.75|0
1644401820000|2022-02-09 10:17:00|373|370.6|373|370.6|373|370.6|373|370.6|0
1644401840000|2022-02-09 10:17:20|372.93|370.53|373|370.6|373|370.6|372.93|370.53|0
1644401850000|2022-02-09 10:17:30|372.85|370.45|372.7|370.3|372.85|370.45|372.7|370.3|0
1644401860000|2022-02-09 10:17:40|372.69|370.29|372.69|370.29|372.69|370.29|372.69|370.29|0
1644401870000|2022-02-09 10:17:50|372.62|370.22|372.39|369.99|372.62|370.22|372.39|369.99|0
1644401880000|2022-02-09 10:18:00|372.24|369.84|372.24|369.84|372.24|369.84|372.09|369.69|0
1644401890000|2022-02-09 10:18:10|372.39|369.99|372.47|370.07|372.47|370.07|372.39|369.99|0
1644401900000|2022-02-09 10:18:20|372.69|370.29|372.62|370.22|372.69|370.29|372.62|370.22|0
1644401910000|2022-02-09 10:18:30|372.54|370.14|372.69|370.29|372.69|370.29|372.54|370.14|0
1644401920000|2022-02-09 10:18:40|372.85|370.45|372.85|370.45|372.85|370.45|372.69|370.29|0
1644401940000|2022-02-09 10:19:00|372.69|370.29|372.69|370.29|372.69|370.29|372.69|370.29|0
1644401950000|2022-02-09 10:19:10|372.77|370.37|372.77|370.37|372.85|370.45|372.77|370.37|0
1644401960000|2022-02-09 10:19:20|372.69|370.29|372.69|370.29|372.69|370.29|372.69|370.29|0
1644401970000|2022-02-09 10:19:30|372.54|370.14|372.54|370.14|372.54|370.14|372.54|370.14|0
1644401980000|2022-02-09 10:19:40|372.47|370.07|372.39|369.99|372.47|370.07|372.39|369.99|0
1644401990000|2022-02-09 10:19:50|372.24|369.84|372.32|369.92|372.39|369.99|372.24|369.84|0
1644402000000|2022-02-09 10:20:00|372.39|369.99|372.39|369.99|372.39|369.99|372.39|369.99|0
1644402010000|2022-02-09 10:20:10|372.24|369.84|372.39|369.99|372.39|369.99|372.24|369.84|0
1644402020000|2022-02-09 10:20:20|372.32|369.92|372.09|369.69|372.32|369.92|371.94|369.54|0
1644402030000|2022-02-09 10:20:30|372.24|369.84|372.32|369.92|372.39|369.99|372.24|369.84|0
1644402040000|2022-02-09 10:20:40|372.39|369.99|372.54|370.14|372.54|370.14|372.39|369.99|0
1644402050000|2022-02-09 10:20:50|372.47|370.07|372.24|369.84|372.47|370.07|372.24|369.84|0
1644402070000|2022-02-09 10:21:10|372.17|369.77|372.17|369.77|372.17|369.77|372.17|369.77|0
1644402080000|2022-02-09 10:21:20|372.39|369.99|372.39|369.99|372.47|370.07|372.39|369.99|0
1644402090000|2022-02-09 10:21:30|372.47|370.07|372.54|370.14|372.54|370.14|372.39|369.99|0
1644402100000|2022-02-09 10:21:40|372.39|369.99|372.54|370.14|372.54|370.14|372.39|369.99|0
1644402110000|2022-02-09 10:21:50|372.39|369.99|372.54|370.14|372.54|370.14|372.39|369.99|0
1644402140000|2022-02-09 10:22:20|372.39|369.99|372.39|369.99|372.39|369.99|372.39|369.99|0
1644402150000|2022-02-09 10:22:30|372.24|369.84|372.39|369.99|372.39|369.99|372.24|369.84|0
1644402160000|2022-02-09 10:22:40|372.54|370.14|372.54|370.14|372.54|370.14|372.54|370.14|0
1644402170000|2022-02-09 10:22:50|372.39|369.99|372.39|369.99|372.39|369.99|372.39|369.99|0
1644402180000|2022-02-09 10:23:00|372.24|369.84|372.24|369.84|372.32|369.92|372.24|369.84|0
1644402200000|2022-02-09 10:23:20|372.54|370.14|372.54|370.14|372.54|370.14|372.54|370.14|0
1644402210000|2022-02-09 10:23:30|372.62|370.22|372.54|370.14|372.62|370.22|372.54|370.14|0
1644402240000|2022-02-09 10:24:00|372.62|370.22|372.62|370.22|372.62|370.22|372.62|370.22|0
1644402250000|2022-02-09 10:24:10|372.54|370.14|372.54|370.14|372.54|370.14|372.54|370.14|0
1644402270000|2022-02-09 10:24:30|372.47|370.07|372.39|369.99|372.47|370.07|372.39|369.99|0
1644402290000|2022-02-09 10:24:50|372.54|370.14|372.62|370.22|372.62|370.22|372.54|370.14|0
1644402300000|2022-02-09 10:25:00|372.54|370.14|372.54|370.14|372.62|370.22|372.54|370.14|0
1644402310000|2022-02-09 10:25:10|372.69|370.29|372.62|370.22|372.69|370.29|372.62|370.22|0
1644402320000|2022-02-09 10:25:20|372.69|370.29|372.69|370.29|372.69|370.29|372.69|370.29|0
1644402330000|2022-02-09 10:25:30|372.84|370.44|372.84|370.44|372.84|370.44|372.84|370.44|0
1644402350000|2022-02-09 10:25:50|372.99|370.59|372.99|370.59|372.99|370.59|372.99|370.59|0
1644402360000|2022-02-09 10:26:00|372.92|370.52|372.92|370.52|372.99|370.59|372.92|370.52|0
1644402370000|2022-02-09 10:26:10|372.84|370.44|372.77|370.37|372.84|370.44|372.77|370.37|0
1644402380000|2022-02-09 10:26:20|372.84|370.44|372.99|370.59|372.99|370.59|372.84|370.44|0
1644402390000|2022-02-09 10:26:30|373.15|370.75|373.3|370.9|373.3|370.9|373.15|370.75|0
1644402400000|2022-02-09 10:26:40|373.45|371.05|373.45|371.05|373.45|371.05|373.45|371.05|0
1644402410000|2022-02-09 10:26:50|373.38|370.98|373.3|370.9|373.38|370.98|373.3|370.9|0
1644402420000|2022-02-09 10:27:00|373.38|370.98|373.38|370.98|373.38|370.98|373.3|370.9|0
1644402430000|2022-02-09 10:27:10|373.3|370.9|373.38|370.98|373.38|370.98|373.3|370.9|0
1644402440000|2022-02-09 10:27:20|373.3|370.9|373.22|370.82|373.3|370.9|373.22|370.82|0
1644402450000|2022-02-09 10:27:30|372.99|370.59|372.99|370.59|372.99|370.59|372.92|370.52|0
1644402460000|2022-02-09 10:27:40|373.15|370.75|373.22|370.82|373.22|370.82|373.15|370.75|0
1644402470000|2022-02-09 10:27:50|373.3|370.9|373.3|370.9|373.3|370.9|373.3|370.9|0
1644402480000|2022-02-09 10:28:00|373.22|370.82|373.15|370.75|373.22|370.82|373.15|370.75|0
1644402490000|2022-02-09 10:28:10|373.07|370.67|372.99|370.59|373.07|370.67|372.92|370.52|0
1644402500000|2022-02-09 10:28:20|372.92|370.52|372.69|370.29|372.92|370.52|372.69|370.29|0
1644402520000|2022-02-09 10:28:40|372.62|370.22|372.54|370.14|372.62|370.22|372.54|370.14|0
1644402530000|2022-02-09 10:28:50|372.69|370.29|372.54|370.14|372.69|370.29|372.54|370.14|0
1644402550000|2022-02-09 10:29:10|372.62|370.22|372.84|370.44|372.84|370.44|372.62|370.22|0
1644402560000|2022-02-09 10:29:20|372.92|370.52|372.84|370.44|372.92|370.52|372.77|370.37|0
1644402570000|2022-02-09 10:29:30|372.92|370.52|372.84|370.44|372.92|370.52|372.84|370.44|0
1644402580000|2022-02-09 10:29:40|373.15|370.75|372.99|370.59|373.15|370.75|372.99|370.59|0
1644402590000|2022-02-09 10:29:50|373.07|370.67|373.14|370.74|373.14|370.74|373.07|370.67|0
1644402600000|2022-02-09 10:30:00|372.99|370.59|372.99|370.59|373.45|371.05|372.99|370.59|0
1644402610000|2022-02-09 10:30:10|373.07|370.67|373.14|370.74|373.14|370.74|373.07|370.67|0
1644402620000|2022-02-09 10:30:20|372.99|370.59|372.69|370.29|372.99|370.59|372.69|370.29|0
1644402630000|2022-02-09 10:30:30|372.77|370.37|372.77|370.37|372.77|370.37|372.77|370.37|0
1644402640000|2022-02-09 10:30:40|372.92|370.52|372.92|370.52|372.92|370.52|372.92|370.52|0
1644402650000|2022-02-09 10:30:50|372.84|370.44|372.99|370.59|372.99|370.59|372.84|370.44|0
1644402660000|2022-02-09 10:31:00|372.92|370.52|372.69|370.29|372.92|370.52|372.69|370.29|0
1644402670000|2022-02-09 10:31:10|372.84|370.44|372.84|370.44|372.84|370.44|372.84|370.44|0
1644402680000|2022-02-09 10:31:20|372.69|370.29|372.84|370.44|372.84|370.44|372.69|370.29|0
1644402690000|2022-02-09 10:31:30|372.69|370.29|372.77|370.37|372.77|370.37|372.69|370.29|0
1644402700000|2022-02-09 10:31:40|372.69|370.29|372.84|370.44|372.84|370.44|372.69|370.29|0
1644402710000|2022-02-09 10:31:50|372.77|370.37|372.77|370.37|372.77|370.37|372.77|370.37|0
1644402720000|2022-02-09 10:32:00|372.84|370.44|372.84|370.44|372.84|370.44|372.84|370.44|0
1644402730000|2022-02-09 10:32:10|372.77|370.37|372.69|370.29|372.77|370.37|372.69|370.29|0
1644402740000|2022-02-09 10:32:20|372.39|369.99|372.39|369.99|372.39|369.99|372.39|369.99|0
1644402760000|2022-02-09 10:32:40|372.24|369.84|372.24|369.84|372.24|369.84|372.24|369.84|0
1644402770000|2022-02-09 10:32:50|372.39|369.99|372.39|369.99|372.39|369.99|372.39|369.99|0
1644402780000|2022-02-09 10:33:00|372.24|369.84|372.39|369.99|372.39|369.99|372.24|369.84|0
1644402790000|2022-02-09 10:33:10|372.31|369.91|372.31|369.91|372.31|369.91|372.31|369.91|0
1644402800000|2022-02-09 10:33:20|372.39|369.99|372.39|369.99|372.39|369.99|372.39|369.99|0
1644402810000|2022-02-09 10:33:30|372.23|369.83|372.23|369.83|372.23|369.83|372.23|369.83|0
1644402820000|2022-02-09 10:33:40|372.08|369.68|372.31|369.91|372.31|369.91|372.08|369.68|0
1644402830000|2022-02-09 10:33:50|372.39|369.99|372.77|370.37|372.77|370.37|372.39|369.99|0
1644402840000|2022-02-09 10:34:00|372.69|370.29|373.07|370.67|373.07|370.67|372.69|370.29|0
1644402850000|2022-02-09 10:34:10|373.14|370.74|373.45|371.05|373.45|371.05|373.14|370.74|0
1644402860000|2022-02-09 10:34:20|373.6|371.2|373.75|371.35|373.75|371.35|373.6|371.2|0
1644402870000|2022-02-09 10:34:30|373.83|371.43|373.83|371.43|373.83|371.43|373.83|371.43|0
1644402880000|2022-02-09 10:34:40|373.75|371.35|373.75|371.35|373.75|371.35|373.68|371.28|0
1644402890000|2022-02-09 10:34:50|373.29|370.89|373.45|371.05|373.45|371.05|373.29|370.89|0
1644402900000|2022-02-09 10:35:00|373.29|370.89|373.14|370.74|373.29|370.89|373.14|370.74|0
1644402910000|2022-02-09 10:35:10|373.29|370.89|373.14|370.74|373.29|370.89|373.14|370.74|0
1644402920000|2022-02-09 10:35:20|372.99|370.59|373.14|370.74|373.14|370.74|372.99|370.59|0
1644402930000|2022-02-09 10:35:30|373.22|370.82|373.14|370.74|373.22|370.82|373.14|370.74|0
1644402940000|2022-02-09 10:35:40|373.29|370.89|373.29|370.89|373.29|370.89|373.22|370.82|0
1644402950000|2022-02-09 10:35:50|373.37|370.97|373.22|370.82|373.37|370.97|373.22|370.82|0
1644402960000|2022-02-09 10:36:00|373.14|370.74|373.22|370.82|373.29|370.89|373.14|370.74|0
1644402970000|2022-02-09 10:36:10|373.14|370.74|373.22|370.82|373.22|370.82|373.14|370.74|0
1644402980000|2022-02-09 10:36:20|373.14|370.74|373.14|370.74|373.14|370.74|373.14|370.74|0
1644403000000|2022-02-09 10:36:40|373.07|370.67|373.07|370.67|373.14|370.74|373.07|370.67|0
1644403010000|2022-02-09 10:36:50|372.99|370.59|373.29|370.89|373.29|370.89|372.99|370.59|0
1644403020000|2022-02-09 10:37:00|373.14|370.74|373.45|371.05|373.52|371.12|373.14|370.74|0
1644403030000|2022-02-09 10:37:10|373.6|371.2|373.45|371.05|373.75|371.35|373.45|371.05|0
1644403040000|2022-02-09 10:37:20|373.6|371.2|373.75|371.35|373.83|371.43|373.6|371.2|0
1644403050000|2022-02-09 10:37:30|374.05|371.65|374.05|371.65|374.28|371.88|374.05|371.65|0
1644403060000|2022-02-09 10:37:40|373.6|371.2|373.45|371.05|373.6|371.2|373.45|371.05|0
1644403070000|2022-02-09 10:37:50|373.37|370.97|373.6|371.2|373.6|371.2|373.37|370.97|0
1644403080000|2022-02-09 10:38:00|373.68|371.28|373.75|371.35|373.75|371.35|373.6|371.2|0
1644403090000|2022-02-09 10:38:10|373.9|371.5|374.05|371.65|374.05|371.65|373.9|371.5|0
1644403100000|2022-02-09 10:38:20|374.2|371.8|374.05|371.65|374.2|371.8|374.05|371.65|0
1644403110000|2022-02-09 10:38:30|374.13|371.73|374.05|371.65|374.13|371.73|374.05|371.65|0
1644403140000|2022-02-09 10:39:00|373.9|371.5|373.9|371.5|373.9|371.5|373.9|371.5|0
1644403150000|2022-02-09 10:39:10|374.05|371.65|374.2|371.8|374.2|371.8|374.05|371.65|0
1644403180000|2022-02-09 10:39:40|374.36|371.96|374.36|371.96|374.36|371.96|374.36|371.96|0
1644403190000|2022-02-09 10:39:50|374.2|371.8|374.13|371.73|374.2|371.8|374.13|371.73|0
1644403200000|2022-02-09 10:40:00|374.05|371.65|373.98|371.58|374.05|371.65|373.98|371.58|0
1644403210000|2022-02-09 10:40:10|373.9|371.5|373.52|371.12|373.9|371.5|373.52|371.12|0
1644403220000|2022-02-09 10:40:20|373.44|371.04|373.44|371.04|373.52|371.12|373.44|371.04|0
1644403230000|2022-02-09 10:40:30|373.29|370.89|373.14|370.74|373.29|370.89|373.14|370.74|0
1644403250000|2022-02-09 10:40:50|373.07|370.67|373.14|370.74|373.14|370.74|373.07|370.67|0
1644403270000|2022-02-09 10:41:10|373.29|370.89|373.29|370.89|373.29|370.89|373.29|370.89|0
1644403280000|2022-02-09 10:41:20|373.14|370.74|373.22|370.82|373.22|370.82|373.14|370.74|0
1644403290000|2022-02-09 10:41:30|373.29|370.89|373.44|371.04|373.44|371.04|373.29|370.89|0
1644403300000|2022-02-09 10:41:40|373.37|370.97|373.14|370.74|373.37|370.97|373.14|370.74|0
1644403310000|2022-02-09 10:41:50|373.37|370.97|373.14|370.74|373.37|370.97|373.14|370.74|0
1644403330000|2022-02-09 10:42:10|373.07|370.67|373.14|370.74|373.14|370.74|373.07|370.67|0
1644403340000|2022-02-09 10:42:20|373.07|370.67|372.92|370.52|373.07|370.67|372.92|370.52|0
1644403350000|2022-02-09 10:42:30|372.84|370.44|372.84|370.44|372.84|370.44|372.84|370.44|0
1644403370000|2022-02-09 10:42:50|372.69|370.29|372.69|370.29|372.69|370.29|372.69|370.29|0
1644403380000|2022-02-09 10:43:00|372.84|370.44|372.84|370.44|372.84|370.44|372.84|370.44|0
1644403390000|2022-02-09 10:43:10|372.99|370.59|372.99|370.59|372.99|370.59|372.99|370.59|0
1644403400000|2022-02-09 10:43:20|372.92|370.52|372.99|370.59|372.99|370.59|372.92|370.52|0
1644403410000|2022-02-09 10:43:30|372.92|370.52|372.99|370.59|372.99|370.59|372.92|370.52|0
1644403420000|2022-02-09 10:43:40|372.92|370.52|372.99|370.59|372.99|370.59|372.92|370.52|0
1644403430000|2022-02-09 10:43:50|372.92|370.52|372.84|370.44|372.92|370.52|372.84|370.44|0
1644403440000|2022-02-09 10:44:00|372.99|370.59|372.84|370.44|372.99|370.59|372.84|370.44|0
1644403450000|2022-02-09 10:44:10|372.76|370.36|372.68|370.28|372.76|370.36|372.68|370.28|0
1644403460000|2022-02-09 10:44:20|372.84|370.44|372.76|370.36|372.84|370.44|372.76|370.36|0
1644403470000|2022-02-09 10:44:30|372.68|370.28|372.92|370.52|372.92|370.52|372.68|370.28|0
1644403480000|2022-02-09 10:44:40|372.84|370.44|372.99|370.59|372.99|370.59|372.84|370.44|0
1644403500000|2022-02-09 10:45:00|373.07|370.67|373.07|370.67|373.07|370.67|373.07|370.67|0
1644403510000|2022-02-09 10:45:10|373.14|370.74|373.14|370.74|373.14|370.74|373.14|370.74|0
1644403520000|2022-02-09 10:45:20|373.22|370.82|373.29|370.89|373.29|370.89|373.22|370.82|0
1644403530000|2022-02-09 10:45:30|373.37|370.97|373.29|370.89|373.37|370.97|373.29|370.89|0
1644403540000|2022-02-09 10:45:40|373.37|370.97|373.44|371.04|373.44|371.04|373.37|370.97|0
1644403550000|2022-02-09 10:45:50|373.37|370.97|373.37|370.97|373.37|370.97|373.37|370.97|0
1644403560000|2022-02-09 10:46:00|373.29|370.89|373.29|370.89|373.29|370.89|373.29|370.89|0
1644403570000|2022-02-09 10:46:10|373.22|370.82|373.29|370.89|373.29|370.89|373.14|370.74|0
1644403580000|2022-02-09 10:46:20|373.22|370.82|373.22|370.82|373.29|370.89|373.22|370.82|0
1644403590000|2022-02-09 10:46:30|373.14|370.74|373.14|370.74|373.14|370.74|373.14|370.74|0
1644403600000|2022-02-09 10:46:40|373.07|370.67|373.07|370.67|373.07|370.67|373.07|370.67|0
1644403610000|2022-02-09 10:46:50|373.14|370.74|373.14|370.74|373.14|370.74|373.14|370.74|0
1644403620000|2022-02-09 10:47:00|373.07|370.67|373.14|370.74|373.14|370.74|373.07|370.67|0
1644403630000|2022-02-09 10:47:10|373.22|370.82|373.22|370.82|373.22|370.82|373.22|370.82|0
1644403640000|2022-02-09 10:47:20|373.14|370.74|373.14|370.74|373.14|370.74|373.14|370.74|0
1644403650000|2022-02-09 10:47:30|373.07|370.67|373.07|370.67|373.07|370.67|373.07|370.67|0
1644403660000|2022-02-09 10:47:40|373.14|370.74|373.14|370.74|373.14|370.74|373.14|370.74|0
1644403670000|2022-02-09 10:47:50|373.07|370.67|372.99|370.59|373.07|370.67|372.99|370.59|0
1644403680000|2022-02-09 10:48:00|373.14|370.74|372.99|370.59|373.14|370.74|372.99|370.59|0
1644403690000|2022-02-09 10:48:10|373.07|370.67|373.14|370.74|373.14|370.74|373.07|370.67|0
1644403700000|2022-02-09 10:48:20|373.07|370.67|373.07|370.67|373.07|370.67|373.07|370.67|0
1644403710000|2022-02-09 10:48:30|373.14|370.74|373.07|370.67|373.14|370.74|373.07|370.67|0
1644403720000|2022-02-09 10:48:40|372.99|370.59|373.07|370.67|373.14|370.74|372.99|370.59|0
1644403740000|2022-02-09 10:49:00|372.99|370.59|372.99|370.59|372.99|370.59|372.99|370.59|0
1644403750000|2022-02-09 10:49:10|372.83|370.43|372.99|370.59|372.99|370.59|372.83|370.43|0
1644403760000|2022-02-09 10:49:20|373.06|370.66|373.14|370.74|373.14|370.74|373.06|370.66|0
1644403780000|2022-02-09 10:49:40|373.37|370.97|373.37|370.97|373.52|371.12|373.37|370.97|0
1644403790000|2022-02-09 10:49:50|373.44|371.04|373.59|371.19|373.59|371.19|373.44|371.04|0
1644403800000|2022-02-09 10:50:00|373.9|371.5|373.74|371.34|373.9|371.5|373.74|371.34|0
1644403820000|2022-02-09 10:50:20|373.67|371.27|373.59|371.19|373.67|371.27|373.59|371.19|0
1644403840000|2022-02-09 10:50:40|373.74|371.34|373.74|371.34|373.74|371.34|373.74|371.34|0
1644403850000|2022-02-09 10:50:50|373.67|371.27|373.74|371.34|373.74|371.34|373.67|371.27|0
1644403860000|2022-02-09 10:51:00|373.59|371.19|373.59|371.19|373.59|371.19|373.59|371.19|0
1644403920000|2022-02-09 10:52:00|373.74|371.34|373.59|371.19|373.74|371.34|373.59|371.19|0
1644403930000|2022-02-09 10:52:10|373.44|371.04|373.59|371.19|373.59|371.19|373.44|371.04|0
1644403940000|2022-02-09 10:52:20|373.74|371.34|373.67|371.27|373.74|371.34|373.67|371.27|0
1644403950000|2022-02-09 10:52:30|373.59|371.19|373.59|371.19|373.59|371.19|373.59|371.19|0
1644403960000|2022-02-09 10:52:40|373.52|371.12|373.52|371.12|373.52|371.12|373.52|371.12|0
1644403970000|2022-02-09 10:52:50|373.44|371.04|373.59|371.19|373.59|371.19|373.44|371.04|0
1644403980000|2022-02-09 10:53:00|373.06|370.66|373.14|370.74|373.14|370.74|373.06|370.66|0
1644403990000|2022-02-09 10:53:10|372.98|370.58|372.98|370.58|372.98|370.58|372.98|370.58|0
1644404000000|2022-02-09 10:53:20|372.91|370.51|372.83|370.43|372.91|370.51|372.83|370.43|0
1644404010000|2022-02-09 10:53:30|372.68|370.28|372.68|370.28|372.68|370.28|372.68|370.28|0
1644404020000|2022-02-09 10:53:40|372.83|370.43|372.68|370.28|372.83|370.43|372.68|370.28|0
1644404030000|2022-02-09 10:53:50|372.83|370.43|372.61|370.21|372.83|370.43|372.53|370.13|0
1644404040000|2022-02-09 10:54:00|372.68|370.28|372.68|370.28|372.76|370.36|372.68|370.28|0
1644404050000|2022-02-09 10:54:10|372.76|370.36|372.83|370.43|372.83|370.43|372.76|370.36|0
1644404060000|2022-02-09 10:54:20|372.76|370.36|372.76|370.36|372.76|370.36|372.76|370.36|0
1644404070000|2022-02-09 10:54:30|372.68|370.28|372.76|370.36|372.76|370.36|372.68|370.28|0
1644404080000|2022-02-09 10:54:40|372.68|370.28|372.83|370.43|372.83|370.43|372.68|370.28|0
1644404090000|2022-02-09 10:54:50|372.76|370.36|372.76|370.36|372.83|370.43|372.76|370.36|0
1644404100000|2022-02-09 10:55:00|372.83|370.43|372.76|370.36|372.83|370.43|372.76|370.36|0
1644404110000|2022-02-09 10:55:10|372.83|370.43|372.83|370.43|372.83|370.43|372.83|370.43|0
1644404120000|2022-02-09 10:55:20|372.98|370.58|372.98|370.58|372.98|370.58|372.98|370.58|0
1644404130000|2022-02-09 10:55:30|372.91|370.51|373.06|370.66|373.06|370.66|372.91|370.51|0
1644404140000|2022-02-09 10:55:40|372.98|370.58|372.83|370.43|372.98|370.58|372.83|370.43|0
1644404150000|2022-02-09 10:55:50|372.98|370.58|372.98|370.58|372.98|370.58|372.98|370.58|0
1644404170000|2022-02-09 10:56:10|372.83|370.43|372.68|370.28|372.83|370.43|372.68|370.28|0
1644404190000|2022-02-09 10:56:30|372.53|370.13|372.68|370.28|372.68|370.28|372.53|370.13|0
1644404220000|2022-02-09 10:57:00|372.76|370.36|372.76|370.36|372.76|370.36|372.76|370.36|0
1644404240000|2022-02-09 10:57:20|372.68|370.28|373.13|370.73|373.13|370.73|372.68|370.28|0
1644404260000|2022-02-09 10:57:40|373.21|370.81|373.21|370.81|373.21|370.81|373.21|370.81|0
1644404270000|2022-02-09 10:57:50|373.44|371.04|373.29|370.89|373.44|371.04|373.29|370.89|0
1644404280000|2022-02-09 10:58:00|373.13|370.73|373.21|370.81|373.21|370.81|373.13|370.73|0
1644404290000|2022-02-09 10:58:10|373.13|370.73|373.13|370.73|373.21|370.81|373.13|370.73|0
1644404300000|2022-02-09 10:58:20|373.29|370.89|373.29|370.89|373.44|371.04|373.29|370.89|0
1644404310000|2022-02-09 10:58:30|373.36|370.96|373.29|370.89|373.36|370.96|373.29|370.89|0
1644404320000|2022-02-09 10:58:40|373.13|370.73|373.06|370.66|373.13|370.73|373.06|370.66|0
1644404330000|2022-02-09 10:58:50|372.98|370.58|372.98|370.58|372.98|370.58|372.91|370.51|0
1644404340000|2022-02-09 10:59:00|372.91|370.51|372.83|370.43|372.91|370.51|372.83|370.43|0
1644404350000|2022-02-09 10:59:10|373.13|370.73|373.36|370.96|373.36|370.96|373.13|370.73|0
1644404360000|2022-02-09 10:59:20|373.44|371.04|373.59|371.19|373.59|371.19|373.36|370.96|0
1644404370000|2022-02-09 10:59:30|373.52|371.12|373.36|370.96|373.52|371.12|373.36|370.96|0
1644404380000|2022-02-09 10:59:40|373.44|371.04|373.29|370.89|373.44|371.04|373.29|370.89|0
1644404400000|2022-02-09 11:00:00|372.98|370.58|373.06|370.66|373.06|370.66|372.98|370.58|0
1644404410000|2022-02-09 11:00:10|373.13|370.73|373.06|370.66|373.13|370.73|372.98|370.58|0
1644404420000|2022-02-09 11:00:20|373.13|370.73|373.13|370.73|373.13|370.73|373.13|370.73|0
1644404430000|2022-02-09 11:00:30|373.29|370.89|373.13|370.73|373.29|370.89|373.13|370.73|0
1644404440000|2022-02-09 11:00:40|372.98|370.58|373.29|370.89|373.29|370.89|372.98|370.58|0
1644404450000|2022-02-09 11:00:50|373.28|370.88|373.36|370.96|373.36|370.96|373.28|370.88|0
1644404460000|2022-02-09 11:01:00|373.44|371.04|373.44|371.04|373.44|371.04|373.44|371.04|0
1644404470000|2022-02-09 11:01:10|373.28|370.88|373.36|370.96|373.36|370.96|373.28|370.88|0
1644404480000|2022-02-09 11:01:20|373.44|371.04|373.28|370.88|373.44|371.04|373.28|370.88|0
1644404490000|2022-02-09 11:01:30|373.36|370.96|373.36|370.96|373.36|370.96|373.36|370.96|0
1644404500000|2022-02-09 11:01:40|373.28|370.88|373.28|370.88|373.28|370.88|373.28|370.88|0
1644404510000|2022-02-09 11:01:50|373.44|371.04|373.44|371.04|373.44|371.04|373.44|371.04|0
1644404520000|2022-02-09 11:02:00|373.59|371.19|373.59|371.19|373.59|371.19|373.59|371.19|0
1644404530000|2022-02-09 11:02:10|373.74|371.34|373.59|371.19|373.74|371.34|373.59|371.19|0
1644404540000|2022-02-09 11:02:20|373.74|371.34|373.82|371.42|373.82|371.42|373.59|371.19|0
1644404550000|2022-02-09 11:02:30|373.74|371.34|373.82|371.42|373.89|371.49|373.74|371.34|0
1644404560000|2022-02-09 11:02:40|373.89|371.49|373.89|371.49|373.89|371.49|373.89|371.49|0
1644404570000|2022-02-09 11:02:50|374.04|371.64|374.04|371.64|374.04|371.64|374.04|371.64|0
1644404580000|2022-02-09 11:03:00|373.89|371.49|373.74|371.34|373.89|371.49|373.59|371.19|0
1644404590000|2022-02-09 11:03:10|373.89|371.49|373.74|371.34|373.89|371.49|373.74|371.34|0
1644404610000|2022-02-09 11:03:30|373.82|371.42|373.82|371.42|373.82|371.42|373.82|371.42|0
1644404620000|2022-02-09 11:03:40|373.59|371.19|373.67|371.27|373.67|371.27|373.59|371.19|0
1644404630000|2022-02-09 11:03:50|373.74|371.34|373.59|371.19|373.74|371.34|373.59|371.19|0
1644404640000|2022-02-09 11:04:00|373.67|371.27|373.89|371.49|373.89|371.49|373.59|371.19|0
1644404650000|2022-02-09 11:04:10|373.82|371.42|373.89|371.49|373.89|371.49|373.82|371.42|0
1644404660000|2022-02-09 11:04:20|374.04|371.64|374.12|371.72|374.12|371.72|374.04|371.64|0
1644404670000|2022-02-09 11:04:30|374.04|371.64|374.19|371.79|374.19|371.79|374.04|371.64|0
1644404680000|2022-02-09 11:04:40|374.27|371.87|374.19|371.79|374.35|371.95|374.19|371.79|0
1644404690000|2022-02-09 11:04:50|374.27|371.87|374.35|371.95|374.35|371.95|374.27|371.87|0
1644404700000|2022-02-09 11:05:00|374.19|371.79|374.35|371.95|374.35|371.95|374.19|371.79|0
1644404710000|2022-02-09 11:05:10|374.42|372.02|374.5|372.1|374.5|372.1|374.35|371.95|0
1644404720000|2022-02-09 11:05:20|374.27|371.87|374.19|371.79|374.27|371.87|374.19|371.79|0
1644404730000|2022-02-09 11:05:30|374.5|372.1|374.42|372.02|374.5|372.1|374.35|371.95|0
1644404740000|2022-02-09 11:05:40|374.35|371.95|374.35|371.95|374.35|371.95|374.35|371.95|0
1644404750000|2022-02-09 11:05:50|374.5|372.1|374.5|372.1|374.5|372.1|374.5|372.1|0
1644404760000|2022-02-09 11:06:00|374.65|372.25|374.8|372.4|374.8|372.4|374.58|372.18|0
1644404770000|2022-02-09 11:06:10|374.65|372.25|374.65|372.25|374.65|372.25|374.65|372.25|0
1644404780000|2022-02-09 11:06:20|374.5|372.1|374.8|372.4|374.8|372.4|374.5|372.1|0
1644404790000|2022-02-09 11:06:30|374.95|372.55|375.26|372.86|375.26|372.86|374.95|372.55|0
1644404800000|2022-02-09 11:06:40|375.34|372.94|375.26|372.86|375.34|372.94|375.26|372.86|0
1644404810000|2022-02-09 11:06:50|375.18|372.78|375.26|372.86|375.26|372.86|375.18|372.78|0
1644404820000|2022-02-09 11:07:00|375.41|373.01|375.34|372.94|375.41|373.01|375.34|372.94|0
1644404830000|2022-02-09 11:07:10|375.26|372.86|375.26|372.86|375.41|373.01|375.26|372.86|0
1644404850000|2022-02-09 11:07:30|375.41|373.01|374.95|372.55|375.41|373.01|374.95|372.55|0
1644404860000|2022-02-09 11:07:40|374.8|372.4|374.95|372.55|374.95|372.55|374.8|372.4|0
1644404870000|2022-02-09 11:07:50|374.5|372.1|374.5|372.1|374.5|372.1|374.5|372.1|0
1644404880000|2022-02-09 11:08:00|374.34|371.94|374.34|371.94|374.34|371.94|374.34|371.94|0
1644404890000|2022-02-09 11:08:10|374.5|372.1|374.5|372.1|374.5|372.1|374.34|371.94|0
1644404900000|2022-02-09 11:08:20|374.34|371.94|374.8|372.4|374.8|372.4|374.34|371.94|0
1644404910000|2022-02-09 11:08:30|374.65|372.25|374.65|372.25|374.65|372.25|374.65|372.25|0
1644404920000|2022-02-09 11:08:40|374.5|372.1|374.5|372.1|374.5|372.1|374.5|372.1|0
1644404930000|2022-02-09 11:08:50|374.34|371.94|374.34|371.94|374.34|371.94|374.34|371.94|0
1644404940000|2022-02-09 11:09:00|374.42|372.02|374.34|371.94|374.42|372.02|374.34|371.94|0
1644404950000|2022-02-09 11:09:10|374.5|372.1|374.42|372.02|374.5|372.1|374.42|372.02|0
1644404960000|2022-02-09 11:09:20|374.5|372.1|374.34|371.94|374.5|372.1|374.34|371.94|0
1644404970000|2022-02-09 11:09:30|374.19|371.79|374.19|371.79|374.19|371.79|374.04|371.64|0
1644405000000|2022-02-09 11:10:00|374.34|371.94|374.19|371.79|374.34|371.94|374.19|371.79|0
1644405010000|2022-02-09 11:10:10|374.04|371.64|374.04|371.64|374.04|371.64|374.04|371.64|0
1644405020000|2022-02-09 11:10:20|374.12|371.72|374.12|371.72|374.12|371.72|374.12|371.72|0
1644405030000|2022-02-09 11:10:30|374.04|371.64|374.04|371.64|374.04|371.64|374.04|371.64|0
1644405070000|2022-02-09 11:11:10|373.89|371.49|374.04|371.64|374.04|371.64|373.89|371.49|0
1644405080000|2022-02-09 11:11:20|373.89|371.49|374.04|371.64|374.04|371.64|373.89|371.49|0
1644405090000|2022-02-09 11:11:30|373.97|371.57|374.04|371.64|374.04|371.64|373.97|371.57|0
1644405100000|2022-02-09 11:11:40|374.19|371.79|374.04|371.64|374.19|371.79|374.04|371.64|0
1644405110000|2022-02-09 11:11:50|373.89|371.49|373.74|371.34|373.89|371.49|373.74|371.34|0
1644405130000|2022-02-09 11:12:10|373.81|371.41|373.81|371.41|373.89|371.49|373.74|371.34|0
1644405140000|2022-02-09 11:12:20|373.89|371.49|374.04|371.64|374.04|371.64|373.89|371.49|0
1644405160000|2022-02-09 11:12:40|373.97|371.57|374.04|371.64|374.19|371.79|373.97|371.57|0
1644405180000|2022-02-09 11:13:00|374.12|371.72|374.04|371.64|374.12|371.72|374.04|371.64|0
1644405200000|2022-02-09 11:13:20|373.89|371.49|373.81|371.41|373.89|371.49|373.81|371.41|0
1644405210000|2022-02-09 11:13:30|373.89|371.49|373.97|371.57|373.97|371.57|373.89|371.49|0
1644405220000|2022-02-09 11:13:40|373.89|371.49|373.89|371.49|373.89|371.49|373.74|371.34|0
1644405230000|2022-02-09 11:13:50|374.04|371.64|374.04|371.64|374.04|371.64|374.04|371.64|0
1644405250000|2022-02-09 11:14:10|373.89|371.49|373.89|371.49|373.89|371.49|373.89|371.49|0
1644405260000|2022-02-09 11:14:20|374.04|371.64|374.34|371.94|374.34|371.94|374.04|371.64|0
1644405270000|2022-02-09 11:14:30|374.49|372.09|374.57|372.17|374.57|372.17|374.49|372.09|0
1644405280000|2022-02-09 11:14:40|374.49|372.09|374.42|372.02|374.49|372.09|374.42|372.02|0
1644405290000|2022-02-09 11:14:50|374.34|371.94|374.42|372.02|374.42|372.02|374.34|371.94|0
1644405300000|2022-02-09 11:15:00|374.49|372.09|374.65|372.25|374.65|372.25|374.49|372.09|0
1644405310000|2022-02-09 11:15:10|374.57|372.17|374.27|371.87|374.57|372.17|374.27|371.87|0
1644405320000|2022-02-09 11:15:20|374.34|371.94|374.34|371.94|374.34|371.94|374.34|371.94|0
1644405330000|2022-02-09 11:15:30|374.27|371.87|374.34|371.94|374.34|371.94|374.27|371.87|0
1644405340000|2022-02-09 11:15:40|374.19|371.79|373.89|371.49|374.19|371.79|373.89|371.49|0
1644405350000|2022-02-09 11:15:50|373.73|371.33|373.89|371.49|373.89|371.49|373.73|371.33|0
1644405360000|2022-02-09 11:16:00|373.73|371.33|373.73|371.33|373.73|371.33|373.73|371.33|0
1644405370000|2022-02-09 11:16:10|373.43|371.03|373.51|371.11|373.51|371.11|373.43|371.03|0
1644405380000|2022-02-09 11:16:20|373.43|371.03|373.43|371.03|373.58|371.18|373.43|371.03|0
1644405390000|2022-02-09 11:16:30|373.28|370.88|373.28|370.88|373.28|370.88|373.28|370.88|0
1644405400000|2022-02-09 11:16:40|373.43|371.03|373.43|371.03|373.43|371.03|373.43|371.03|0
1644405410000|2022-02-09 11:16:50|373.28|370.88|373.28|370.88|373.28|370.88|373.28|370.88|0
1644405420000|2022-02-09 11:17:00|373.13|370.73|373.13|370.73|373.13|370.73|372.98|370.58|0
1644405430000|2022-02-09 11:17:10|373.21|370.81|373.05|370.65|373.28|370.88|373.05|370.65|0
1644405440000|2022-02-09 11:17:20|373.13|370.73|373.28|370.88|373.28|370.88|373.13|370.73|0
1644405450000|2022-02-09 11:17:30|373.21|370.81|373.05|370.65|373.28|370.88|373.05|370.65|0
1644405460000|2022-02-09 11:17:40|373.21|370.81|373.43|371.03|373.43|371.03|373.21|370.81|0
1644405470000|2022-02-09 11:17:50|373.28|370.88|373.28|370.88|373.36|370.96|373.28|370.88|0
1644405480000|2022-02-09 11:18:00|373.43|371.03|373.43|371.03|373.43|371.03|373.43|371.03|0
1644405490000|2022-02-09 11:18:10|373.51|371.11|373.36|370.96|373.51|371.11|373.36|370.96|0
1644405500000|2022-02-09 11:18:20|373.28|370.88|373.36|370.96|373.36|370.96|373.28|370.88|0
1644405510000|2022-02-09 11:18:30|373.21|370.81|373.13|370.73|373.21|370.81|373.13|370.73|0
1644405520000|2022-02-09 11:18:40|373.36|370.96|373.36|370.96|373.36|370.96|373.28|370.88|0
1644405530000|2022-02-09 11:18:50|373.28|370.88|373.28|370.88|373.28|370.88|373.28|370.88|0
1644405540000|2022-02-09 11:19:00|373.13|370.73|373.13|370.73|373.28|370.88|373.13|370.73|0
1644405550000|2022-02-09 11:19:10|373.21|370.81|373.21|370.81|373.21|370.81|373.21|370.81|0
1644405560000|2022-02-09 11:19:20|373.28|370.88|373.13|370.73|373.28|370.88|373.13|370.73|0
1644405580000|2022-02-09 11:19:40|373.28|370.88|373.36|370.96|373.36|370.96|373.28|370.88|0
1644405590000|2022-02-09 11:19:50|373.28|370.88|373.36|370.96|373.43|371.03|373.28|370.88|0
1644405600000|2022-02-09 11:20:00|373.28|370.88|373.43|371.03|373.43|371.03|373.28|370.88|0
1644405610000|2022-02-09 11:20:10|373.51|371.11|373.51|371.11|373.58|371.18|373.51|371.11|0
1644405620000|2022-02-09 11:20:20|373.43|371.03|373.43|371.03|373.51|371.11|373.43|371.03|0
1644405630000|2022-02-09 11:20:30|373.58|371.18|373.51|371.11|373.58|371.18|373.51|371.11|0
1644405640000|2022-02-09 11:20:40|373.58|371.18|373.58|371.18|373.58|371.18|373.58|371.18|0
1644405650000|2022-02-09 11:20:50|373.66|371.26|373.66|371.26|373.66|371.26|373.66|371.26|0
1644405660000|2022-02-09 11:21:00|373.58|371.18|373.58|371.18|373.58|371.18|373.58|371.18|0
1644405680000|2022-02-09 11:21:20|373.51|371.11|373.43|371.03|373.58|371.18|373.43|371.03|0
1644405690000|2022-02-09 11:21:30|373.51|371.11|373.43|371.03|373.51|371.11|373.43|371.03|0
1644405710000|2022-02-09 11:21:50|373.58|371.18|373.58|371.18|373.58|371.18|373.58|371.18|0
1644405730000|2022-02-09 11:22:10|373.73|371.33|373.66|371.26|373.73|371.33|373.66|371.26|0
1644405740000|2022-02-09 11:22:20|373.73|371.33|373.73|371.33|373.73|371.33|373.66|371.26|0
1644405750000|2022-02-09 11:22:30|373.66|371.26|373.66|371.26|373.66|371.26|373.66|371.26|0
1644405760000|2022-02-09 11:22:40|373.58|371.18|373.43|371.03|373.58|371.18|373.43|371.03|0
1644405780000|2022-02-09 11:23:00|373.58|371.18|373.58|371.18|373.58|371.18|373.58|371.18|0
1644405810000|2022-02-09 11:23:30|373.66|371.26|373.66|371.26|373.66|371.26|373.66|371.26|0
1644405820000|2022-02-09 11:23:40|373.58|371.18|373.58|371.18|373.58|371.18|373.51|371.11|0
1644405830000|2022-02-09 11:23:50|373.43|371.03|373.43|371.03|373.43|371.03|373.43|371.03|0
1644405840000|2022-02-09 11:24:00|373.73|371.33|373.88|371.48|373.88|371.48|373.73|371.33|0
1644405860000|2022-02-09 11:24:20|373.96|371.56|373.96|371.56|374.03|371.63|373.96|371.56|0
1644405870000|2022-02-09 11:24:30|374.03|371.63|374.11|371.71|374.11|371.71|373.96|371.56|0
1644405880000|2022-02-09 11:24:40|374.03|371.63|374.03|371.63|374.03|371.63|374.03|371.63|0
1644405900000|2022-02-09 11:25:00|374.19|371.79|374.03|371.63|374.19|371.79|374.03|371.63|0
1644405910000|2022-02-09 11:25:10|374.11|371.71|373.88|371.48|374.11|371.71|373.88|371.48|0
1644405920000|2022-02-09 11:25:20|374.03|371.63|373.96|371.56|374.03|371.63|373.96|371.56|0
1644405930000|2022-02-09 11:25:30|374.03|371.63|373.96|371.56|374.03|371.63|373.88|371.48|0
1644405940000|2022-02-09 11:25:40|374.03|371.63|374.03|371.63|374.03|371.63|374.03|371.63|0
1644405950000|2022-02-09 11:25:50|374.11|371.71|374.03|371.63|374.11|371.71|374.03|371.63|0
1644405960000|2022-02-09 11:26:00|374.19|371.79|374.11|371.71|374.19|371.79|374.11|371.71|0
1644405970000|2022-02-09 11:26:10|374.03|371.63|374.03|371.63|374.19|371.79|374.03|371.63|0
1644405980000|2022-02-09 11:26:20|374.11|371.71|374.03|371.63|374.11|371.71|374.03|371.63|0
1644406000000|2022-02-09 11:26:40|374.11|371.71|374.19|371.79|374.19|371.79|374.11|371.71|0
1644406010000|2022-02-09 11:26:50|374.11|371.71|374.03|371.63|374.11|371.71|374.03|371.63|0
1644406020000|2022-02-09 11:27:00|373.88|371.48|374.03|371.63|374.03|371.63|373.88|371.48|0
1644406030000|2022-02-09 11:27:10|374.11|371.71|374.19|371.79|374.19|371.79|374.11|371.71|0
1644406040000|2022-02-09 11:27:20|374.11|371.71|374.03|371.63|374.11|371.71|374.03|371.63|0
1644406050000|2022-02-09 11:27:30|373.96|371.56|373.96|371.56|373.96|371.56|373.88|371.48|0
1644406060000|2022-02-09 11:27:40|374.03|371.63|374.03|371.63|374.03|371.63|373.96|371.56|0
1644406070000|2022-02-09 11:27:50|373.96|371.56|373.96|371.56|374.03|371.63|373.96|371.56|0
1644406080000|2022-02-09 11:28:00|373.88|371.48|373.88|371.48|373.88|371.48|373.88|371.48|0
1644406100000|2022-02-09 11:28:20|374.03|371.63|374.03|371.63|374.03|371.63|374.03|371.63|0
1644406130000|2022-02-09 11:28:50|373.88|371.48|374.03|371.63|374.03|371.63|373.88|371.48|0
1644406150000|2022-02-09 11:29:10|373.96|371.56|374.03|371.63|374.03|371.63|373.96|371.56|0
1644406160000|2022-02-09 11:29:20|373.88|371.48|373.96|371.56|373.96|371.56|373.88|371.48|0
1644406170000|2022-02-09 11:29:30|373.88|371.48|374.03|371.63|374.03|371.63|373.88|371.48|0
1644406180000|2022-02-09 11:29:40|374.11|371.71|374.11|371.71|374.11|371.71|374.11|371.71|0
1644406190000|2022-02-09 11:29:50|374.18|371.78|374.18|371.78|374.18|371.78|374.18|371.78|0
1644406200000|2022-02-09 11:30:00|374.03|371.63|374.03|371.63|374.03|371.63|373.96|371.56|0
1644406210000|2022-02-09 11:30:10|374.11|371.71|374.18|371.78|374.18|371.78|374.03|371.63|0
1644406220000|2022-02-09 11:30:20|374.11|371.71|374.34|371.94|374.34|371.94|374.11|371.71|0
1644406240000|2022-02-09 11:30:40|374.49|372.09|374.34|371.94|374.49|372.09|374.34|371.94|0
1644406250000|2022-02-09 11:30:50|374.42|372.02|374.49|372.09|374.49|372.09|374.34|371.94|0
1644406260000|2022-02-09 11:31:00|374.41|372.01|374.34|371.94|374.41|372.01|374.34|371.94|0
1644406280000|2022-02-09 11:31:20|374.49|372.09|374.34|371.94|374.49|372.09|374.34|371.94|0
1644406310000|2022-02-09 11:31:50|374.49|372.09|374.34|371.94|374.49|372.09|374.34|371.94|0
1644406320000|2022-02-09 11:32:00|373.27|370.87|373.42|371.02|373.42|371.02|373.12|370.72|0
1644406330000|2022-02-09 11:32:10|373.5|371.1|373.58|371.18|373.58|371.18|373.5|371.1|0
1644406340000|2022-02-09 11:32:20|373.66|371.26|373.66|371.26|373.66|371.26|373.58|371.18|0
1644406350000|2022-02-09 11:32:30|373.58|371.18|373.58|371.18|373.58|371.18|373.58|371.18|0
1644406360000|2022-02-09 11:32:40|373.66|371.26|373.58|371.18|373.66|371.26|373.58|371.18|0
1644406370000|2022-02-09 11:32:50|373.5|371.1|373.58|371.18|373.58|371.18|373.5|371.1|0
1644406380000|2022-02-09 11:33:00|373.73|371.33|373.66|371.26|373.73|371.33|373.66|371.26|0
1644406390000|2022-02-09 11:33:10|373.58|371.18|373.66|371.26|373.66|371.26|373.58|371.18|0
1644406400000|2022-02-09 11:33:20|373.58|371.18|373.65|371.25|373.65|371.25|373.58|371.18|0
1644406410000|2022-02-09 11:33:30|373.58|371.18|373.73|371.33|373.73|371.33|373.58|371.18|0
1644406420000|2022-02-09 11:33:40|373.58|371.18|373.58|371.18|373.58|371.18|373.5|371.1|0
1644406430000|2022-02-09 11:33:50|373.42|371.02|373.42|371.02|373.42|371.02|373.42|371.02|0
1644406440000|2022-02-09 11:34:00|373.58|371.18|373.42|371.02|373.58|371.18|373.42|371.02|0
1644406460000|2022-02-09 11:34:20|373.5|371.1|373.5|371.1|373.5|371.1|373.5|371.1|0
1644406470000|2022-02-09 11:34:30|373.42|371.02|373.58|371.18|373.58|371.18|373.42|371.02|0
1644406480000|2022-02-09 11:34:40|373.5|371.1|373.27|370.87|373.5|371.1|373.27|370.87|0
1644406490000|2022-02-09 11:34:50|373.35|370.95|373.42|371.02|373.42|371.02|373.35|370.95|0
1644406500000|2022-02-09 11:35:00|373.73|371.33|373.73|371.33|373.73|371.33|373.65|371.25|0
1644406520000|2022-02-09 11:35:20|373.81|371.41|373.81|371.41|373.81|371.41|373.73|371.33|0
1644406530000|2022-02-09 11:35:30|373.73|371.33|373.65|371.25|373.81|371.41|373.65|371.25|0
1644406540000|2022-02-09 11:35:40|373.58|371.18|373.58|371.18|373.58|371.18|373.58|371.18|0
1644406550000|2022-02-09 11:35:50|373.65|371.25|373.58|371.18|373.73|371.33|373.58|371.18|0
1644406560000|2022-02-09 11:36:00|373.65|371.25|373.65|371.25|373.73|371.33|373.65|371.25|0
1644406570000|2022-02-09 11:36:10|373.58|371.18|373.73|371.33|373.81|371.41|373.58|371.18|0
1644406580000|2022-02-09 11:36:20|373.88|371.48|373.57|371.17|373.88|371.48|373.57|371.17|0
1644406590000|2022-02-09 11:36:30|373.73|371.33|373.73|371.33|373.73|371.33|373.73|371.33|0
1644406600000|2022-02-09 11:36:40|373.57|371.17|373.73|371.33|373.73|371.33|373.57|371.17|0
1644406610000|2022-02-09 11:36:50|373.57|371.17|373.65|371.25|373.65|371.25|373.57|371.17|0
1644406620000|2022-02-09 11:37:00|373.73|371.33|373.65|371.25|373.73|371.33|373.57|371.17|0
1644406630000|2022-02-09 11:37:10|373.73|371.33|373.65|371.25|373.73|371.33|373.57|371.17|0
1644406640000|2022-02-09 11:37:20|373.57|371.17|373.73|371.33|373.73|371.33|373.57|371.17|0
1644406680000|2022-02-09 11:38:00|373.65|371.25|373.73|371.33|373.73|371.33|373.65|371.25|0
1644406710000|2022-02-09 11:38:30|373.65|371.25|373.73|371.33|373.73|371.33|373.65|371.25|0
1644406720000|2022-02-09 11:38:40|373.88|371.48|373.8|371.4|373.88|371.48|373.73|371.33|0
1644406730000|2022-02-09 11:38:50|373.88|371.48|373.88|371.48|373.88|371.48|373.88|371.48|0
1644406740000|2022-02-09 11:39:00|373.8|371.4|373.73|371.33|373.88|371.48|373.73|371.33|0
1644406750000|2022-02-09 11:39:10|373.57|371.17|373.57|371.17|373.57|371.17|373.57|371.17|0
1644406760000|2022-02-09 11:39:20|373.73|371.33|373.57|371.17|373.73|371.33|373.57|371.17|0
1644406780000|2022-02-09 11:39:40|373.5|371.1|373.65|371.25|373.65|371.25|373.5|371.1|0
1644406790000|2022-02-09 11:39:50|373.57|371.17|373.57|371.17|373.57|371.17|373.57|371.17|0
1644406800000|2022-02-09 11:40:00|373.65|371.25|373.73|371.33|373.73|371.33|373.65|371.25|0
1644406810000|2022-02-09 11:40:10|373.8|371.4|373.73|371.33|373.8|371.4|373.73|371.33|0
1644406820000|2022-02-09 11:40:20|373.8|371.4|373.8|371.4|373.8|371.4|373.8|371.4|0
1644406830000|2022-02-09 11:40:30|373.73|371.33|373.73|371.33|373.8|371.4|373.73|371.33|0
1644406840000|2022-02-09 11:40:40|373.8|371.4|373.8|371.4|373.88|371.48|373.8|371.4|0
1644406850000|2022-02-09 11:40:50|373.72|371.32|373.72|371.32|373.72|371.32|373.72|371.32|0
1644406870000|2022-02-09 11:41:10|373.57|371.17|373.42|371.02|373.57|371.17|373.42|371.02|0
1644406880000|2022-02-09 11:41:20|373.27|370.87|373.27|370.87|373.27|370.87|373.27|370.87|0
1644406900000|2022-02-09 11:41:40|373.35|370.95|373.27|370.87|373.35|370.95|373.27|370.87|0
1644406920000|2022-02-09 11:42:00|373.12|370.72|373.27|370.87|373.27|370.87|373.12|370.72|0
1644406930000|2022-02-09 11:42:10|373.2|370.8|373.27|370.87|373.27|370.87|373.2|370.8|0
1644406960000|2022-02-09 11:42:40|373.12|370.72|373.12|370.72|373.12|370.72|373.12|370.72|0
1644407000000|2022-02-09 11:43:20|373.04|370.64|373.04|370.64|373.04|370.64|373.04|370.64|0
1644407010000|2022-02-09 11:43:30|373.12|370.72|373.12|370.72|373.12|370.72|373.12|370.72|0
1644407020000|2022-02-09 11:43:40|373.04|370.64|372.97|370.57|373.04|370.64|372.97|370.57|0
1644407030000|2022-02-09 11:43:50|372.81|370.41|372.81|370.41|372.81|370.41|372.81|370.41|0
1644407040000|2022-02-09 11:44:00|372.89|370.49|372.89|370.49|372.89|370.49|372.81|370.41|0
1644407050000|2022-02-09 11:44:10|372.97|370.57|372.66|370.26|372.97|370.57|372.66|370.26|0
1644407060000|2022-02-09 11:44:20|372.74|370.34|372.74|370.34|372.74|370.34|372.74|370.34|0
1644407070000|2022-02-09 11:44:30|372.66|370.26|372.66|370.26|372.66|370.26|372.66|370.26|0
1644407080000|2022-02-09 11:44:40|372.51|370.11|372.51|370.11|372.51|370.11|372.51|370.11|0
1644407100000|2022-02-09 11:45:00|372.59|370.19|372.51|370.11|372.59|370.19|372.51|370.11|0
1644407110000|2022-02-09 11:45:10|372.59|370.19|372.51|370.11|372.59|370.19|372.51|370.11|0
1644407130000|2022-02-09 11:45:30|372.66|370.26|372.66|370.26|372.66|370.26|372.66|370.26|0
1644407140000|2022-02-09 11:45:40|372.74|370.34|372.74|370.34|372.74|370.34|372.74|370.34|0
1644407150000|2022-02-09 11:45:50|372.66|370.26|372.74|370.34|372.74|370.34|372.66|370.26|0
1644407160000|2022-02-09 11:46:00|372.66|370.26|372.81|370.41|372.81|370.41|372.66|370.26|0
1644407170000|2022-02-09 11:46:10|372.96|370.56|372.89|370.49|372.96|370.56|372.89|370.49|0
1644407180000|2022-02-09 11:46:20|372.81|370.41|372.81|370.41|372.81|370.41|372.81|370.41|0
1644407190000|2022-02-09 11:46:30|372.96|370.56|372.96|370.56|372.96|370.56|372.96|370.56|0
1644407200000|2022-02-09 11:46:40|373.12|370.72|373.04|370.64|373.12|370.72|373.04|370.64|0
1644407220000|2022-02-09 11:47:00|373.12|370.72|372.96|370.56|373.12|370.72|372.96|370.56|0
1644407230000|2022-02-09 11:47:10|372.81|370.41|372.81|370.41|372.81|370.41|372.81|370.41|0
1644407240000|2022-02-09 11:47:20|372.89|370.49|372.96|370.56|372.96|370.56|372.89|370.49|0
1644407250000|2022-02-09 11:47:30|373.12|370.72|372.96|370.56|373.12|370.72|372.96|370.56|0
1644407260000|2022-02-09 11:47:40|373.04|370.64|373.04|370.64|373.04|370.64|373.04|370.64|0
1644407280000|2022-02-09 11:48:00|372.96|370.56|372.89|370.49|373.04|370.64|372.89|370.49|0
1644407290000|2022-02-09 11:48:10|372.81|370.41|372.66|370.26|372.81|370.41|372.66|370.26|0
1644407310000|2022-02-09 11:48:30|372.51|370.11|372.81|370.41|372.81|370.41|372.51|370.11|0
1644407320000|2022-02-09 11:48:40|373.12|370.72|372.96|370.56|373.12|370.72|372.96|370.56|0
1644407360000|2022-02-09 11:49:20|372.89|370.49|372.96|370.56|372.96|370.56|372.89|370.49|0
1644407400000|2022-02-09 11:50:00|372.81|370.41|372.81|370.41|372.81|370.41|372.81|370.41|0
1644407410000|2022-02-09 11:50:10|372.89|370.49|372.89|370.49|372.89|370.49|372.89|370.49|0
1644407420000|2022-02-09 11:50:20|372.96|370.56|372.81|370.41|372.96|370.56|372.81|370.41|0
1644407430000|2022-02-09 11:50:30|372.96|370.56|372.96|370.56|372.96|370.56|372.96|370.56|0
1644407460000|2022-02-09 11:51:00|372.81|370.41|372.81|370.41|372.81|370.41|372.81|370.41|0
1644407480000|2022-02-09 11:51:20|372.66|370.26|372.66|370.26|372.66|370.26|372.66|370.26|0
1644407490000|2022-02-09 11:51:30|372.51|370.11|372.66|370.26|372.66|370.26|372.51|370.11|0
1644407500000|2022-02-09 11:51:40|372.59|370.19|372.74|370.34|372.81|370.41|372.59|370.19|0
1644407510000|2022-02-09 11:51:50|372.81|370.41|372.81|370.41|372.81|370.41|372.81|370.41|0
1644407530000|2022-02-09 11:52:10|372.59|370.19|372.66|370.26|372.66|370.26|372.59|370.19|0
1644407550000|2022-02-09 11:52:30|372.81|370.41|372.81|370.41|372.81|370.41|372.81|370.41|0
1644407560000|2022-02-09 11:52:40|372.66|370.26|372.66|370.26|372.74|370.34|372.66|370.26|0
1644407580000|2022-02-09 11:53:00|372.81|370.41|372.96|370.56|372.96|370.56|372.81|370.41|0
1644407590000|2022-02-09 11:53:10|373.11|370.71|372.96|370.56|373.11|370.71|372.96|370.56|0
1644407600000|2022-02-09 11:53:20|372.89|370.49|372.89|370.49|372.89|370.49|372.89|370.49|0
1644407610000|2022-02-09 11:53:30|372.81|370.41|372.81|370.41|372.81|370.41|372.81|370.41|0
1644407620000|2022-02-09 11:53:40|372.74|370.34|372.74|370.34|372.74|370.34|372.74|370.34|0
1644407630000|2022-02-09 11:53:50|372.81|370.41|372.74|370.34|372.81|370.41|372.74|370.34|0
1644407640000|2022-02-09 11:54:00|372.81|370.41|372.51|370.11|372.81|370.41|372.36|369.96|0
1644407650000|2022-02-09 11:54:10|372.43|370.03|372.43|370.03|372.43|370.03|372.43|370.03|0
1644407660000|2022-02-09 11:54:20|372.36|369.96|372.2|369.8|372.36|369.96|372.2|369.8|0
1644407670000|2022-02-09 11:54:30|372.28|369.88|372.2|369.8|372.28|369.88|372.2|369.8|0
1644407680000|2022-02-09 11:54:40|372.28|369.88|371.9|369.5|372.28|369.88|371.9|369.5|0
1644407700000|2022-02-09 11:55:00|372.05|369.65|372.36|369.96|372.36|369.96|372.05|369.65|0
1644407710000|2022-02-09 11:55:10|372.28|369.88|372.13|369.73|372.28|369.88|372.13|369.73|0
1644407720000|2022-02-09 11:55:20|372.05|369.65|372.05|369.65|372.05|369.65|372.05|369.65|0
1644407730000|2022-02-09 11:55:30|371.9|369.5|371.3|368.9|371.9|369.5|371.3|368.9|0
1644407740000|2022-02-09 11:55:40|371.15|368.75|371.07|368.67|371.22|368.82|371.07|368.67|0
1644407750000|2022-02-09 11:55:50|370.99|368.59|371.15|368.75|371.15|368.75|370.99|368.59|0
1644407760000|2022-02-09 11:56:00|371.3|368.9|371.45|369.05|371.45|369.05|371.3|368.9|0
1644407780000|2022-02-09 11:56:20|371.6|369.2|371.6|369.2|371.6|369.2|371.6|369.2|0
1644407790000|2022-02-09 11:56:30|371.53|369.13|371.45|369.05|371.53|369.13|371.45|369.05|0
1644407800000|2022-02-09 11:56:40|371.3|368.9|371.14|368.74|371.3|368.9|371.14|368.74|0
1644407810000|2022-02-09 11:56:50|371.3|368.9|371.3|368.9|371.3|368.9|371.3|368.9|0
1644407820000|2022-02-09 11:57:00|371.37|368.97|371.14|368.74|371.37|368.97|371.14|368.74|0
1644407830000|2022-02-09 11:57:10|371.07|368.67|370.99|368.59|371.14|368.74|370.99|368.59|0
1644407850000|2022-02-09 11:57:30|370.84|368.44|371.3|368.9|371.3|368.9|370.84|368.44|0
1644407860000|2022-02-09 11:57:40|371.22|368.82|371.3|368.9|371.3|368.9|371.14|368.74|0
1644407870000|2022-02-09 11:57:50|371.37|368.97|371.37|368.97|371.37|368.97|371.37|368.97|0
1644407880000|2022-02-09 11:58:00|371.45|369.05|371.37|368.97|371.45|369.05|371.3|368.9|0
1644407890000|2022-02-09 11:58:10|371.3|368.9|371.3|368.9|371.3|368.9|371.3|368.9|0
1644407900000|2022-02-09 11:58:20|371.14|368.74|371.3|368.9|371.3|368.9|371.14|368.74|0
1644407910000|2022-02-09 11:58:30|371.45|369.05|371.37|368.97|371.45|369.05|371.37|368.97|0
1644407920000|2022-02-09 11:58:40|371.45|369.05|371.45|369.05|371.45|369.05|371.45|369.05|0
1644407950000|2022-02-09 11:59:10|371.37|368.97|371.37|368.97|371.37|368.97|371.3|368.9|0
1644407960000|2022-02-09 11:59:20|371.45|369.05|371.37|368.97|371.45|369.05|371.37|368.97|0
1644407970000|2022-02-09 11:59:30|371.45|369.05|371.6|369.2|371.6|369.2|371.45|369.05|0
1644407980000|2022-02-09 11:59:40|371.75|369.35|371.75|369.35|371.75|369.35|371.75|369.35|0
1644407990000|2022-02-09 11:59:50|371.6|369.2|371.6|369.2|371.6|369.2|371.6|369.2|0
1644408010000|2022-02-09 12:00:10|371.45|369.05|371.45|369.05|371.45|369.05|371.29|368.89|0
1644408020000|2022-02-09 12:00:20|371.29|368.89|371.29|368.89|371.29|368.89|371.29|368.89|0
1644408040000|2022-02-09 12:00:40|371.37|368.97|371.37|368.97|371.37|368.97|371.37|368.97|0
1644408050000|2022-02-09 12:00:50|371.29|368.89|371.14|368.74|371.45|369.05|371.14|368.74|0
1644408060000|2022-02-09 12:01:00|371.29|368.89|371.29|368.89|371.29|368.89|371.29|368.89|0
1644408070000|2022-02-09 12:01:10|371.22|368.82|371.29|368.89|371.29|368.89|371.22|368.82|0
1644408090000|2022-02-09 12:01:30|371.45|369.05|371.45|369.05|371.45|369.05|371.45|369.05|0
1644408100000|2022-02-09 12:01:40|371.6|369.2|371.6|369.2|371.6|369.2|371.45|369.05|0
1644408110000|2022-02-09 12:01:50|371.45|369.05|371.45|369.05|371.45|369.05|371.45|369.05|0
1644408130000|2022-02-09 12:02:10|371.52|369.12|371.6|369.2|371.6|369.2|371.45|369.05|0
1644408140000|2022-02-09 12:02:20|371.75|369.35|371.75|369.35|371.75|369.35|371.75|369.35|0
1644408150000|2022-02-09 12:02:30|371.6|369.2|371.75|369.35|371.75|369.35|371.6|369.2|0
1644408160000|2022-02-09 12:02:40|371.6|369.2|371.6|369.2|371.6|369.2|371.6|369.2|0
1644408170000|2022-02-09 12:02:50|371.44|369.04|371.6|369.2|371.6|369.2|371.44|369.04|0
1644408180000|2022-02-09 12:03:00|371.75|369.35|371.75|369.35|371.75|369.35|371.75|369.35|0
1644408200000|2022-02-09 12:03:20|371.9|369.5|371.9|369.5|371.9|369.5|371.9|369.5|0
1644408210000|2022-02-09 12:03:30|371.98|369.58|371.98|369.58|372.05|369.65|371.98|369.58|0
1644408220000|2022-02-09 12:03:40|372.05|369.65|371.98|369.58|372.05|369.65|371.98|369.58|0
1644408230000|2022-02-09 12:03:50|371.9|369.5|371.75|369.35|371.9|369.5|371.75|369.35|0
1644408240000|2022-02-09 12:04:00|371.6|369.2|371.52|369.12|371.6|369.2|371.52|369.12|0
1644408250000|2022-02-09 12:04:10|371.44|369.04|370.99|368.59|371.44|369.04|370.99|368.59|0
1644408260000|2022-02-09 12:04:20|371.14|368.74|369.93|367.53|371.14|368.74|369.93|367.53|0
1644408270000|2022-02-09 12:04:30|370.09|367.69|370.09|367.69|370.09|367.69|370.09|367.69|0
1644408280000|2022-02-09 12:04:40|370.24|367.84|370.24|367.84|370.39|367.99|370.24|367.84|0
1644408290000|2022-02-09 12:04:50|370.39|367.99|370.39|367.99|370.39|367.99|370.39|367.99|0
1644408300000|2022-02-09 12:05:00|370.54|368.14|370.54|368.14|370.54|368.14|370.54|368.14|0
1644408310000|2022-02-09 12:05:10|370.69|368.29|370.69|368.29|370.69|368.29|370.69|368.29|0
1644408320000|2022-02-09 12:05:20|370.54|368.14|370.54|368.14|370.69|368.29|370.54|368.14|0
1644408330000|2022-02-09 12:05:30|370.39|367.99|370.39|367.99|370.39|367.99|370.31|367.91|0
1644408340000|2022-02-09 12:05:40|370.54|368.14|370.54|368.14|370.54|368.14|370.54|368.14|0
1644408350000|2022-02-09 12:05:50|370.69|368.29|370.54|368.14|370.69|368.29|370.54|368.14|0
1644408360000|2022-02-09 12:06:00|370.24|367.84|370.39|367.99|370.39|367.99|370.24|367.84|0
1644408370000|2022-02-09 12:06:10|370.24|367.84|370.39|367.99|370.39|367.99|370.24|367.84|0
1644408380000|2022-02-09 12:06:20|370.54|368.14|370.39|367.99|370.54|368.14|370.39|367.99|0
1644408390000|2022-02-09 12:06:30|370.24|367.84|370.24|367.84|370.24|367.84|370.24|367.84|0
1644408400000|2022-02-09 12:06:40|370.39|367.99|370.46|368.06|370.46|368.06|370.39|367.99|0
1644408410000|2022-02-09 12:06:50|370.54|368.14|370.54|368.14|370.54|368.14|370.39|367.99|0
1644408440000|2022-02-09 12:07:20|370.69|368.29|370.54|368.14|370.69|368.29|370.54|368.14|0
1644408450000|2022-02-09 12:07:30|370.39|367.99|370.39|367.99|370.39|367.99|370.39|367.99|0
1644408460000|2022-02-09 12:07:40|370.24|367.84|370.08|367.68|370.24|367.84|370.08|367.68|0
1644408470000|2022-02-09 12:07:50|370.24|367.84|370.08|367.68|370.24|367.84|370.08|367.68|0
1644408480000|2022-02-09 12:08:00|370.23|367.83|370.23|367.83|370.23|367.83|370.23|367.83|0
1644408490000|2022-02-09 12:08:10|370.39|367.99|370.39|367.99|370.39|367.99|370.39|367.99|0
1644408500000|2022-02-09 12:08:20|370.54|368.14|370.54|368.14|370.54|368.14|370.54|368.14|0
1644408510000|2022-02-09 12:08:30|370.39|367.99|370.54|368.14|370.54|368.14|370.39|367.99|0
1644408520000|2022-02-09 12:08:40|370.39|367.99|370.39|367.99|370.54|368.14|370.31|367.91|0
1644408530000|2022-02-09 12:08:50|370.31|367.91|370.23|367.83|370.39|367.99|370.23|367.83|0
1644408540000|2022-02-09 12:09:00|370.39|367.99|370.31|367.91|370.39|367.99|370.31|367.91|0
1644408550000|2022-02-09 12:09:10|370.08|367.68|369.78|367.38|370.08|367.68|369.78|367.38|0
1644408560000|2022-02-09 12:09:20|369.93|367.53|369.78|367.38|369.93|367.53|369.78|367.38|0
1644408570000|2022-02-09 12:09:30|369.71|367.31|369.71|367.31|369.71|367.31|369.71|367.31|0
1644408580000|2022-02-09 12:09:40|369.63|367.23|369.56|367.16|369.63|367.23|369.48|367.08|0
1644408590000|2022-02-09 12:09:50|369.48|367.08|369.48|367.08|369.48|367.08|369.48|367.08|0
1644408600000|2022-02-09 12:10:00|369.33|366.93|369.18|366.78|369.33|366.93|369.18|366.78|0
1644408610000|2022-02-09 12:10:10|369.03|366.63|369.18|366.78|369.18|366.78|369.03|366.63|0
1644408620000|2022-02-09 12:10:20|369.11|366.71|369.03|366.63|369.11|366.71|368.96|366.56|0
1644408630000|2022-02-09 12:10:30|368.88|366.48|368.73|366.33|368.88|366.48|368.5|366.1|0
1644408640000|2022-02-09 12:10:40|368.66|366.26|368.43|366.03|368.66|366.26|368.43|366.03|0
1644408650000|2022-02-09 12:10:50|368.28|365.88|368.28|365.88|368.28|365.88|368.28|365.88|0
1644408660000|2022-02-09 12:11:00|368.13|365.73|368.13|365.73|368.28|365.88|368.13|365.73|0
1644408670000|2022-02-09 12:11:10|368.28|365.88|368.28|365.88|368.43|366.03|368.28|365.88|0
1644408680000|2022-02-09 12:11:20|368.35|365.95|368.28|365.88|368.35|365.95|368.2|365.8|0
1644408690000|2022-02-09 12:11:30|368.43|366.03|368.43|366.03|368.43|366.03|368.43|366.03|0
1644408700000|2022-02-09 12:11:40|368.58|366.18|368.58|366.18|368.58|366.18|368.58|366.18|0
1644408710000|2022-02-09 12:11:50|368.73|366.33|368.73|366.33|368.73|366.33|368.73|366.33|0
1644408720000|2022-02-09 12:12:00|368.88|366.48|368.88|366.48|368.88|366.48|368.73|366.33|0
1644408730000|2022-02-09 12:12:10|368.73|366.33|368.65|366.25|368.73|366.33|368.65|366.25|0
1644408740000|2022-02-09 12:12:20|368.73|366.33|368.73|366.33|368.73|366.33|368.73|366.33|0
1644408750000|2022-02-09 12:12:30|369.03|366.63|368.88|366.48|369.03|366.63|368.73|366.33|0
1644408760000|2022-02-09 12:12:40|369.03|366.63|369.03|366.63|369.03|366.63|369.03|366.63|0
1644408770000|2022-02-09 12:12:50|369.11|366.71|368.88|366.48|369.11|366.71|368.88|366.48|0
1644408780000|2022-02-09 12:13:00|369.03|366.63|369.03|366.63|369.03|366.63|368.96|366.56|0
1644408790000|2022-02-09 12:13:10|368.88|366.48|368.88|366.48|368.88|366.48|368.88|366.48|0
1644408800000|2022-02-09 12:13:20|368.73|366.33|368.73|366.33|368.73|366.33|368.73|366.33|0
1644408810000|2022-02-09 12:13:30|368.88|366.48|368.88|366.48|368.88|366.48|368.88|366.48|0
1644408820000|2022-02-09 12:13:40|368.73|366.33|368.88|366.48|368.88|366.48|368.73|366.33|0
1644408840000|2022-02-09 12:14:00|369.03|366.63|368.88|366.48|369.18|366.78|368.88|366.48|0
1644408890000|2022-02-09 12:14:50|369.03|366.63|369.03|366.63|369.03|366.63|369.03|366.63|0
1644408920000|2022-02-09 12:15:20|369.18|366.78|369.03|366.63|369.18|366.78|369.03|366.63|0
1644408930000|2022-02-09 12:15:30|369.18|366.78|369.33|366.93|369.33|366.93|369.18|366.78|0
1644408940000|2022-02-09 12:15:40|369.48|367.08|369.78|367.38|369.78|367.38|369.48|367.08|0
1644408950000|2022-02-09 12:15:50|369.63|367.23|369.63|367.23|369.78|367.38|369.63|367.23|0
1644408960000|2022-02-09 12:16:00|369.78|367.38|369.93|367.53|369.93|367.53|369.78|367.38|0
1644408980000|2022-02-09 12:16:20|369.78|367.38|369.78|367.38|369.78|367.38|369.78|367.38|0
1644408990000|2022-02-09 12:16:30|369.63|367.23|369.63|367.23|369.63|367.23|369.63|367.23|0
1644409000000|2022-02-09 12:16:40|369.48|367.08|369.48|367.08|369.48|367.08|369.48|367.08|0
1644409010000|2022-02-09 12:16:50|369.63|367.23|369.63|367.23|369.63|367.23|369.48|367.08|0
1644409030000|2022-02-09 12:17:10|369.56|367.16|369.48|367.08|369.56|367.16|369.48|367.08|0
1644409040000|2022-02-09 12:17:20|369.63|367.23|369.63|367.23|369.63|367.23|369.63|367.23|0
1644409050000|2022-02-09 12:17:30|369.48|367.08|369.48|367.08|369.48|367.08|369.33|366.93|0
1644409060000|2022-02-09 12:17:40|369.33|366.93|369.33|366.93|369.33|366.93|369.33|366.93|0
1644409080000|2022-02-09 12:18:00|369.18|366.78|369.18|366.78|369.18|366.78|369.18|366.78|0
1644409090000|2022-02-09 12:18:10|369.1|366.7|369.03|366.63|369.1|366.7|369.03|366.63|0
1644409100000|2022-02-09 12:18:20|369.18|366.78|369.1|366.7|369.18|366.78|369.1|366.7|0
1644409110000|2022-02-09 12:18:30|369.03|366.63|368.95|366.55|369.03|366.63|368.95|366.55|0
1644409120000|2022-02-09 12:18:40|368.87|366.47|369.03|366.63|369.03|366.63|368.87|366.47|0
1644409130000|2022-02-09 12:18:50|368.95|366.55|368.95|366.55|369.03|366.63|368.95|366.55|0
1644409140000|2022-02-09 12:19:00|369.03|366.63|369.03|366.63|369.03|366.63|368.87|366.47|0
1644409150000|2022-02-09 12:19:10|369.33|366.93|369.18|366.78|369.33|366.93|369.18|366.78|0
1644409170000|2022-02-09 12:19:30|369.33|366.93|369.33|366.93|369.33|366.93|369.33|366.93|0
1644409180000|2022-02-09 12:19:40|369.18|366.78|369.4|367|369.4|367|369.18|366.78|0
1644409190000|2022-02-09 12:19:50|369.63|367.23|369.63|367.23|369.63|367.23|369.63|367.23|0
1644409200000|2022-02-09 12:20:00|369.78|367.38|369.78|367.38|369.78|367.38|369.78|367.38|0
1644409210000|2022-02-09 12:20:10|369.93|367.53|369.93|367.53|369.93|367.53|369.93|367.53|0
1644409220000|2022-02-09 12:20:20|370.01|367.61|370.08|367.68|370.08|367.68|369.93|367.53|0
1644409230000|2022-02-09 12:20:30|370.01|367.61|370.08|367.68|370.08|367.68|370.01|367.61|0
1644409240000|2022-02-09 12:20:40|370.16|367.76|370.23|367.83|370.23|367.83|370.08|367.68|0
1644409250000|2022-02-09 12:20:50|370.08|367.68|370.23|367.83|370.23|367.83|370.08|367.68|0
1644409260000|2022-02-09 12:21:00|370.08|367.68|369.93|367.53|370.08|367.68|369.78|367.38|0
1644409270000|2022-02-09 12:21:10|369.78|367.38|369.93|367.53|369.93|367.53|369.78|367.38|0
1644409280000|2022-02-09 12:21:20|370.08|367.68|370.08|367.68|370.08|367.68|370.08|367.68|0
1644409290000|2022-02-09 12:21:30|370.01|367.61|370.08|367.68|370.08|367.68|370.01|367.61|0
1644409300000|2022-02-09 12:21:40|370.16|367.76|370.08|367.68|370.16|367.76|370.08|367.68|0
1644409320000|2022-02-09 12:22:00|370.01|367.61|369.93|367.53|370.01|367.61|369.93|367.53|0
1644409330000|2022-02-09 12:22:10|370.08|367.68|369.93|367.53|370.08|367.68|369.78|367.38|0
1644409340000|2022-02-09 12:22:20|369.86|367.46|369.78|367.38|369.86|367.46|369.78|367.38|0
1644409350000|2022-02-09 12:22:30|369.93|367.53|370.08|367.68|370.08|367.68|369.93|367.53|0
1644409360000|2022-02-09 12:22:40|369.93|367.53|369.93|367.53|369.93|367.53|369.93|367.53|0
1644409370000|2022-02-09 12:22:50|370.08|367.68|370.08|367.68|370.08|367.68|370.08|367.68|0
1644409380000|2022-02-09 12:23:00|369.93|367.53|369.78|367.38|369.93|367.53|369.78|367.38|0
1644409390000|2022-02-09 12:23:10|369.86|367.46|369.86|367.46|369.93|367.53|369.86|367.46|0
1644409400000|2022-02-09 12:23:20|369.63|367.23|369.78|367.38|369.78|367.38|369.63|367.23|0
1644409410000|2022-02-09 12:23:30|369.63|367.23|369.48|367.08|369.63|367.23|369.48|367.08|0
1644409430000|2022-02-09 12:23:50|369.4|367|369.32|366.92|369.4|367|369.32|366.92|0
1644409440000|2022-02-09 12:24:00|369.48|367.08|369.48|367.08|369.63|367.23|369.48|367.08|0
1644409450000|2022-02-09 12:24:10|369.63|367.23|369.63|367.23|369.63|367.23|369.63|367.23|0
1644409470000|2022-02-09 12:24:30|369.7|367.3|369.7|367.3|369.7|367.3|369.7|367.3|0
1644409480000|2022-02-09 12:24:40|369.78|367.38|369.78|367.38|369.78|367.38|369.78|367.38|0
1644409520000|2022-02-09 12:25:20|369.93|367.53|369.93|367.53|369.93|367.53|369.93|367.53|0
1644409530000|2022-02-09 12:25:30|370.08|367.68|370.08|367.68|370.08|367.68|370.08|367.68|0
1644409540000|2022-02-09 12:25:40|369.93|367.53|369.93|367.53|369.93|367.53|369.93|367.53|0
1644409550000|2022-02-09 12:25:50|369.78|367.38|369.78|367.38|369.78|367.38|369.78|367.38|0
1644409560000|2022-02-09 12:26:00|369.85|367.45|369.93|367.53|369.93|367.53|369.85|367.45|0
1644409570000|2022-02-09 12:26:10|369.78|367.38|369.78|367.38|369.78|367.38|369.78|367.38|0
1644409590000|2022-02-09 12:26:30|369.93|367.53|369.78|367.38|369.93|367.53|369.78|367.38|0
1644409600000|2022-02-09 12:26:40|369.62|367.22|369.47|367.07|369.62|367.22|369.47|367.07|0
1644409610000|2022-02-09 12:26:50|369.62|367.22|369.47|367.07|369.62|367.22|369.47|367.07|0
1644409630000|2022-02-09 12:27:10|369.55|367.15|369.55|367.15|369.55|367.15|369.47|367.07|0
1644409640000|2022-02-09 12:27:20|369.62|367.22|369.62|367.22|369.62|367.22|369.62|367.22|0
1644409650000|2022-02-09 12:27:30|369.78|367.38|369.93|367.53|369.93|367.53|369.78|367.38|0
1644409660000|2022-02-09 12:27:40|369.78|367.38|369.78|367.38|369.78|367.38|369.78|367.38|0
1644409670000|2022-02-09 12:27:50|369.62|367.22|369.62|367.22|369.62|367.22|369.62|367.22|0
1644409690000|2022-02-09 12:28:10|369.47|367.07|369.47|367.07|369.47|367.07|369.32|366.92|0
1644409700000|2022-02-09 12:28:20|369.32|366.92|369.17|366.77|369.32|366.92|369.17|366.77|0
1644409710000|2022-02-09 12:28:30|369.47|367.07|369.47|367.07|369.47|367.07|369.47|367.07|0
1644409720000|2022-02-09 12:28:40|369.62|367.22|369.62|367.22|369.62|367.22|369.62|367.22|0
1644409730000|2022-02-09 12:28:50|369.77|367.37|369.77|367.37|369.77|367.37|369.62|367.22|0
1644409740000|2022-02-09 12:29:00|369.7|367.3|369.77|367.37|369.77|367.37|369.7|367.3|0
1644409750000|2022-02-09 12:29:10|369.93|367.53|370|367.6|370|367.6|369.93|367.53|0
1644409760000|2022-02-09 12:29:20|369.93|367.53|369.93|367.53|369.93|367.53|369.93|367.53|0
1644409770000|2022-02-09 12:29:30|370.08|367.68|370.08|367.68|370.08|367.68|370.08|367.68|0
1644409780000|2022-02-09 12:29:40|370|367.6|370|367.6|370|367.6|370|367.6|0
1644409790000|2022-02-09 12:29:50|369.93|367.53|369.93|367.53|369.93|367.53|369.93|367.53|0
1644409800000|2022-02-09 12:30:00|369.77|367.37|369.77|367.37|369.77|367.37|369.77|367.37|0
1644409810000|2022-02-09 12:30:10|369.92|367.52|369.92|367.52|369.92|367.52|369.92|367.52|0
1644409820000|2022-02-09 12:30:20|369.77|367.37|369.92|367.52|369.92|367.52|369.77|367.37|0
1644409850000|2022-02-09 12:30:50|370.08|367.68|370.08|367.68|370.08|367.68|370.08|367.68|0
1644409860000|2022-02-09 12:31:00|370.23|367.83|370.38|367.98|370.38|367.98|370.23|367.83|0
1644409870000|2022-02-09 12:31:10|370.23|367.83|369.77|367.37|370.23|367.83|369.77|367.37|0
1644409880000|2022-02-09 12:31:20|370.08|367.68|370.08|367.68|370.08|367.68|370.08|367.68|0
1644409890000|2022-02-09 12:31:30|370.15|367.75|370.23|367.83|370.23|367.83|370.15|367.75|0
1644409900000|2022-02-09 12:31:40|370.08|367.68|370.08|367.68|370.23|367.83|370.08|367.68|0
1644409920000|2022-02-09 12:32:00|370|367.6|370.08|367.68|370.23|367.83|370|367.6|0
1644409930000|2022-02-09 12:32:10|370.07|367.67|370.07|367.67|370.07|367.67|370.07|367.67|0
1644409940000|2022-02-09 12:32:20|369.92|367.52|369.92|367.52|370|367.6|369.92|367.52|0
1644409950000|2022-02-09 12:32:30|370.07|367.67|370.07|367.67|370.07|367.67|370.07|367.67|0
1644409960000|2022-02-09 12:32:40|370.38|367.98|370.23|367.83|370.38|367.98|370.23|367.83|0
1644409970000|2022-02-09 12:32:50|370.38|367.98|370.38|367.98|370.38|367.98|370.38|367.98|0
1644409990000|2022-02-09 12:33:10|370.53|368.13|370.23|367.83|370.53|368.13|370.23|367.83|0
1644410010000|2022-02-09 12:33:30|370.3|367.9|370.38|367.98|370.38|367.98|370.3|367.9|0
1644410030000|2022-02-09 12:33:50|370.23|367.83|370.23|367.83|370.23|367.83|370.23|367.83|0
1644410040000|2022-02-09 12:34:00|370.07|367.67|370.07|367.67|370.07|367.67|370.07|367.67|0
1644410060000|2022-02-09 12:34:20|369.92|367.52|370.07|367.67|370.07|367.67|369.92|367.52|0
1644410070000|2022-02-09 12:34:30|370.22|367.82|370.38|367.98|370.38|367.98|370.22|367.82|0
1644410080000|2022-02-09 12:34:40|370.22|367.82|370.22|367.82|370.22|367.82|370.22|367.82|0
1644410090000|2022-02-09 12:34:50|370.3|367.9|370.3|367.9|370.3|367.9|370.3|367.9|0
1644410100000|2022-02-09 12:35:00|370.22|367.82|370.15|367.75|370.22|367.82|370.15|367.75|0
1644410110000|2022-02-09 12:35:10|370|367.6|370|367.6|370.07|367.67|370|367.6|0
1644410120000|2022-02-09 12:35:20|370.07|367.67|369.92|367.52|370.07|367.67|369.92|367.52|0
1644410130000|2022-02-09 12:35:30|370.07|367.67|370|367.6|370.07|367.67|370|367.6|0
1644410140000|2022-02-09 12:35:40|370.07|367.67|370.07|367.67|370.07|367.67|370.07|367.67|0
1644410150000|2022-02-09 12:35:50|370.22|367.82|370.22|367.82|370.22|367.82|370.22|367.82|0
1644410160000|2022-02-09 12:36:00|370.07|367.67|370.07|367.67|370.15|367.75|370.07|367.67|0
1644410170000|2022-02-09 12:36:10|370.15|367.75|370.22|367.82|370.22|367.82|370.15|367.75|0
1644410180000|2022-02-09 12:36:20|370.38|367.98|370.38|367.98|370.38|367.98|370.38|367.98|0
1644410190000|2022-02-09 12:36:30|370.53|368.13|370.53|368.13|370.53|368.13|370.53|368.13|0
1644410200000|2022-02-09 12:36:40|370.68|368.28|370.68|368.28|370.68|368.28|370.68|368.28|0
1644410210000|2022-02-09 12:36:50|370.83|368.43|370.83|368.43|370.83|368.43|370.83|368.43|0
1644410220000|2022-02-09 12:37:00|370.76|368.36|371.13|368.73|371.13|368.73|370.68|368.28|0
1644410230000|2022-02-09 12:37:10|370.98|368.58|370.83|368.43|370.98|368.58|370.83|368.43|0
1644410250000|2022-02-09 12:37:30|370.98|368.58|371.13|368.73|371.13|368.73|370.98|368.58|0
1644410260000|2022-02-09 12:37:40|371.21|368.81|371.21|368.81|371.21|368.81|371.21|368.81|0
1644410270000|2022-02-09 12:37:50|371.13|368.73|371.13|368.73|371.13|368.73|371.13|368.73|0
1644410280000|2022-02-09 12:38:00|371.21|368.81|371.28|368.88|371.28|368.88|371.13|368.73|0
1644410290000|2022-02-09 12:38:10|371.13|368.73|371.43|369.03|371.43|369.03|371.13|368.73|0
1644410300000|2022-02-09 12:38:20|371.58|369.18|371.58|369.18|371.58|369.18|371.58|369.18|0
1644410310000|2022-02-09 12:38:30|371.43|369.03|371.43|369.03|371.43|369.03|371.43|369.03|0
1644410330000|2022-02-09 12:38:50|371.51|369.11|371.43|369.03|371.51|369.11|371.43|369.03|0
1644410340000|2022-02-09 12:39:00|371.28|368.88|371.28|368.88|371.28|368.88|371.28|368.88|0
1644410350000|2022-02-09 12:39:10|371.13|368.73|371.28|368.88|371.28|368.88|371.13|368.73|0
1644410390000|2022-02-09 12:39:50|371.13|368.73|371.13|368.73|371.13|368.73|371.13|368.73|0
1644410410000|2022-02-09 12:40:10|371.21|368.81|370.98|368.58|371.21|368.81|370.98|368.58|0
1644410420000|2022-02-09 12:40:20|370.91|368.51|370.9|368.5|370.98|368.58|370.83|368.43|0
1644410430000|2022-02-09 12:40:30|370.83|368.43|370.68|368.28|370.83|368.43|370.68|368.28|0
1644410440000|2022-02-09 12:40:40|370.83|368.43|370.83|368.43|370.83|368.43|370.83|368.43|0
1644410450000|2022-02-09 12:40:50|370.68|368.28|370.68|368.28|370.68|368.28|370.68|368.28|0
1644410460000|2022-02-09 12:41:00|370.83|368.43|370.83|368.43|370.83|368.43|370.83|368.43|0
1644410470000|2022-02-09 12:41:10|370.75|368.35|370.75|368.35|370.75|368.35|370.75|368.35|0
1644410480000|2022-02-09 12:41:20|370.83|368.43|370.68|368.28|370.83|368.43|370.68|368.28|0
1644410490000|2022-02-09 12:41:30|370.75|368.35|370.68|368.28|370.75|368.35|370.68|368.28|0
1644410500000|2022-02-09 12:41:40|370.67|368.27|370.52|368.12|370.67|368.27|370.52|368.12|0
1644410510000|2022-02-09 12:41:50|370.67|368.27|370.52|368.12|370.67|368.27|370.52|368.12|0
1644410520000|2022-02-09 12:42:00|370.67|368.27|370.67|368.27|370.67|368.27|370.67|368.27|0
1644410530000|2022-02-09 12:42:10|370.52|368.12|370.67|368.27|370.67|368.27|370.52|368.12|0
1644410560000|2022-02-09 12:42:40|370.98|368.58|370.83|368.43|370.98|368.58|370.83|368.43|0
1644410580000|2022-02-09 12:43:00|370.67|368.27|370.67|368.27|370.67|368.27|370.67|368.27|0
1644410600000|2022-02-09 12:43:20|370.52|368.12|370.67|368.27|370.67|368.27|370.52|368.12|0
1644410610000|2022-02-09 12:43:30|370.52|368.12|370.67|368.27|370.67|368.27|370.52|368.12|0
1644410620000|2022-02-09 12:43:40|370.52|368.12|370.52|368.12|370.52|368.12|370.52|368.12|0
1644410630000|2022-02-09 12:43:50|370.67|368.27|370.67|368.27|370.67|368.27|370.67|368.27|0
1644410640000|2022-02-09 12:44:00|370.52|368.12|370.52|368.12|370.52|368.12|370.52|368.12|0
1644410650000|2022-02-09 12:44:10|370.37|367.97|370.52|368.12|370.52|368.12|370.37|367.97|0
1644410660000|2022-02-09 12:44:20|370.45|368.05|370.45|368.05|370.45|368.05|370.45|368.05|0
1644410670000|2022-02-09 12:44:30|370.52|368.12|370.52|368.12|370.52|368.12|370.52|368.12|0
1644410680000|2022-02-09 12:44:40|370.37|367.97|370.37|367.97|370.37|367.97|370.37|367.97|0
1644410690000|2022-02-09 12:44:50|370.07|367.67|370.07|367.67|370.07|367.67|370.07|367.67|0
1644410700000|2022-02-09 12:45:00|370.3|367.9|370.22|367.82|370.37|367.97|370.22|367.82|0
1644410710000|2022-02-09 12:45:10|370.07|367.67|370.07|367.67|370.22|367.82|370.07|367.67|0
1644410720000|2022-02-09 12:45:20|369.92|367.52|369.77|367.37|369.92|367.52|369.77|367.37|0
1644410730000|2022-02-09 12:45:30|369.92|367.52|369.92|367.52|369.92|367.52|369.92|367.52|0
1644410740000|2022-02-09 12:45:40|369.77|367.37|369.62|367.22|369.77|367.37|369.62|367.22|0
1644410750000|2022-02-09 12:45:50|369.77|367.37|369.62|367.22|369.77|367.37|369.62|367.22|0
1644410760000|2022-02-09 12:46:00|369.77|367.37|369.62|367.22|369.77|367.37|369.62|367.22|0
1644410770000|2022-02-09 12:46:10|369.77|367.37|369.62|367.22|369.77|367.37|369.62|367.22|0
1644410790000|2022-02-09 12:46:30|369.77|367.37|369.77|367.37|369.77|367.37|369.77|367.37|0
1644410800000|2022-02-09 12:46:40|369.62|367.22|369.62|367.22|369.62|367.22|369.62|367.22|0
1644410820000|2022-02-09 12:47:00|369.7|367.3|369.77|367.37|369.77|367.37|369.7|367.3|0
1644410830000|2022-02-09 12:47:10|369.62|367.22|369.54|367.14|369.62|367.22|369.54|367.14|0
1644410840000|2022-02-09 12:47:20|369.47|367.07|369.47|367.07|369.47|367.07|369.47|367.07|0
1644410850000|2022-02-09 12:47:30|369.32|366.92|369.32|366.92|369.32|366.92|369.32|366.92|0
1644410860000|2022-02-09 12:47:40|369.47|367.07|369.47|367.07|369.47|367.07|369.47|367.07|0
1644410890000|2022-02-09 12:48:10|369.54|367.14|369.62|367.22|369.62|367.22|369.54|367.14|0
1644410900000|2022-02-09 12:48:20|369.54|367.14|369.32|366.92|369.54|367.14|369.32|366.92|0
1644410910000|2022-02-09 12:48:30|369.16|366.76|369.16|366.76|369.16|366.76|369.16|366.76|0
1644410940000|2022-02-09 12:49:00|369.32|366.92|369.32|366.92|369.32|366.92|369.32|366.92|0
1644410950000|2022-02-09 12:49:10|369.39|366.99|369.39|366.99|369.39|366.99|369.39|366.99|0
1644410960000|2022-02-09 12:49:20|369.47|367.07|369.47|367.07|369.47|367.07|369.31|366.91|0
1644411000000|2022-02-09 12:50:00|369.62|367.22|369.62|367.22|369.62|367.22|369.62|367.22|0
1644411010000|2022-02-09 12:50:10|369.47|367.07|369.47|367.07|369.47|367.07|369.47|367.07|0
1644411020000|2022-02-09 12:50:20|369.62|367.22|369.62|367.22|369.62|367.22|369.62|367.22|0
1644411030000|2022-02-09 12:50:30|369.54|367.14|369.62|367.22|369.62|367.22|369.54|367.14|0
1644411040000|2022-02-09 12:50:40|369.47|367.07|369.62|367.22|369.62|367.22|369.47|367.07|0
1644411050000|2022-02-09 12:50:50|369.77|367.37|369.77|367.37|369.77|367.37|369.77|367.37|0
1644411060000|2022-02-09 12:51:00|369.62|367.22|369.62|367.22|369.62|367.22|369.62|367.22|0
1644411070000|2022-02-09 12:51:10|369.46|367.06|369.46|367.06|369.46|367.06|369.46|367.06|0
1644411110000|2022-02-09 12:51:50|369.62|367.22|369.62|367.22|369.62|367.22|369.62|367.22|0
1644411120000|2022-02-09 12:52:00|369.46|367.06|369.62|367.22|369.62|367.22|369.46|367.06|0
1644411130000|2022-02-09 12:52:10|369.92|367.52|369.92|367.52|369.92|367.52|369.92|367.52|0
1644411140000|2022-02-09 12:52:20|369.77|367.37|369.77|367.37|369.77|367.37|369.77|367.37|0
1644411160000|2022-02-09 12:52:40|369.62|367.22|369.62|367.22|369.62|367.22|369.62|367.22|0
1644411170000|2022-02-09 12:52:50|369.77|367.37|369.77|367.37|369.77|367.37|369.77|367.37|0
1644411180000|2022-02-09 12:53:00|369.69|367.29|369.61|367.21|369.69|367.29|369.61|367.21|0
1644411210000|2022-02-09 12:53:30|369.16|366.76|369.16|366.76|369.16|366.76|369.16|366.76|0
1644411220000|2022-02-09 12:53:40|369.01|366.61|369.01|366.61|369.01|366.61|369.01|366.61|0
1644411230000|2022-02-09 12:53:50|369.09|366.69|369.16|366.76|369.16|366.76|369.01|366.61|0
1644411240000|2022-02-09 12:54:00|369.01|366.61|369.16|366.76|369.16|366.76|369.01|366.61|0
1644411250000|2022-02-09 12:54:10|369.09|366.69|369.16|366.76|369.16|366.76|369.09|366.69|0
1644411270000|2022-02-09 12:54:30|369.31|366.91|369.16|366.76|369.31|366.91|369.16|366.76|0
1644411280000|2022-02-09 12:54:40|369.31|366.91|369.46|367.06|369.46|367.06|369.31|366.91|0
1644411290000|2022-02-09 12:54:50|369.31|366.91|369.31|366.91|369.31|366.91|369.31|366.91|0
1644411300000|2022-02-09 12:55:00|369.46|367.06|369.31|366.91|369.46|367.06|369.31|366.91|0
1644411310000|2022-02-09 12:55:10|369.16|366.76|369.16|366.76|369.16|366.76|369.16|366.76|0
1644411360000|2022-02-09 12:56:00|369.01|366.61|369.01|366.61|369.01|366.61|369.01|366.61|0
1644411370000|2022-02-09 12:56:10|369.16|366.76|369.01|366.61|369.16|366.76|369.01|366.61|0
1644411380000|2022-02-09 12:56:20|368.86|366.46|368.86|366.46|368.86|366.46|368.86|366.46|0
1644411400000|2022-02-09 12:56:40|369.01|366.61|369.09|366.69|369.09|366.69|369.01|366.61|0
1644411410000|2022-02-09 12:56:50|369.01|366.61|368.94|366.54|369.01|366.61|368.94|366.54|0
1644411420000|2022-02-09 12:57:00|368.71|366.31|368.71|366.31|368.71|366.31|368.71|366.31|0
1644411470000|2022-02-09 12:57:50|368.56|366.16|368.26|365.86|368.56|366.16|368.26|365.86|0
1644411480000|2022-02-09 12:58:00|368.04|365.64|367.96|365.56|368.04|365.64|367.96|365.56|0
1644411490000|2022-02-09 12:58:10|368.11|365.71|368.26|365.86|368.26|365.86|368.11|365.71|0
1644411500000|2022-02-09 12:58:20|368.41|366.01|368.56|366.16|368.56|366.16|368.26|365.86|0
1644411510000|2022-02-09 12:58:30|368.71|366.31|368.71|366.31|368.71|366.31|368.56|366.16|0
1644411520000|2022-02-09 12:58:40|368.86|366.46|368.71|366.31|368.86|366.46|368.71|366.31|0
1644411530000|2022-02-09 12:58:50|368.86|366.46|368.86|366.46|368.86|366.46|368.86|366.46|0
1644411540000|2022-02-09 12:59:00|369.01|366.61|369.01|366.61|369.01|366.61|369.01|366.61|0
1644411550000|2022-02-09 12:59:10|369.16|366.76|369.01|366.61|369.16|366.76|369.01|366.61|0
1644411560000|2022-02-09 12:59:20|369.09|366.69|369.24|366.84|369.24|366.84|369.09|366.69|0
1644411570000|2022-02-09 12:59:30|369.16|366.76|369.24|366.84|369.24|366.84|369.16|366.76|0
1644411580000|2022-02-09 12:59:40|369.16|366.76|369.16|366.76|369.24|366.84|369.16|366.76|0
1644411590000|2022-02-09 12:59:50|369.24|366.84|369.01|366.61|369.24|366.84|369.01|366.61|0
1644411600000|2022-02-09 13:00:00|368.94|366.54|368.71|366.31|368.94|366.54|368.71|366.31|0
1644411610000|2022-02-09 13:00:10|368.86|366.46|368.86|366.46|368.86|366.46|368.86|366.46|0
1644411620000|2022-02-09 13:00:20|368.71|366.31|368.71|366.31|368.71|366.31|368.41|366.01|0
1644411630000|2022-02-09 13:00:30|368.86|366.46|368.86|366.46|368.86|366.46|368.86|366.46|0
1644411650000|2022-02-09 13:00:50|370.22|367.82|370.22|367.82|370.22|367.82|370.22|367.82|0
1644411660000|2022-02-09 13:01:00|370.06|367.66|370.06|367.66|370.06|367.66|369.91|367.51|0
1644411670000|2022-02-09 13:01:10|369.91|367.51|369.61|367.21|369.91|367.51|369.61|367.21|0
1644411680000|2022-02-09 13:01:20|369.46|367.06|369.46|367.06|369.46|367.06|369.46|367.06|0
1644411690000|2022-02-09 13:01:30|369.61|367.21|369.61|367.21|369.76|367.36|369.61|367.21|0
1644411700000|2022-02-09 13:01:40|369.46|367.06|369.46|367.06|369.61|367.21|369.46|367.06|0
1644411710000|2022-02-09 13:01:50|369.31|366.91|369.31|366.91|369.31|366.91|369.31|366.91|0
1644411720000|2022-02-09 13:02:00|369.16|366.76|369.16|366.76|369.16|366.76|369.16|366.76|0
1644411730000|2022-02-09 13:02:10|369.01|366.61|369.01|366.61|369.01|366.61|369.01|366.61|0
1644411740000|2022-02-09 13:02:20|369.16|366.76|369.01|366.61|369.16|366.76|368.86|366.46|0
1644411750000|2022-02-09 13:02:30|368.86|366.46|368.71|366.31|368.86|366.46|368.71|366.31|0
1644411760000|2022-02-09 13:02:40|368.86|366.46|368.86|366.46|368.86|366.46|368.86|366.46|0
1644411770000|2022-02-09 13:02:50|368.71|366.31|368.71|366.31|368.71|366.31|368.71|366.31|0
1644411790000|2022-02-09 13:03:10|368.56|366.16|368.71|366.31|368.71|366.31|368.56|366.16|0
1644411810000|2022-02-09 13:03:30|368.86|366.46|368.56|366.16|368.86|366.46|368.56|366.16|0
1644411820000|2022-02-09 13:03:40|368.64|366.24|368.64|366.24|368.64|366.24|368.64|366.24|0
1644411830000|2022-02-09 13:03:50|368.71|366.31|368.71|366.31|368.71|366.31|368.56|366.16|0
1644411840000|2022-02-09 13:04:00|368.86|366.46|368.86|366.46|368.86|366.46|368.86|366.46|0
1644411850000|2022-02-09 13:04:10|369.16|366.76|369.01|366.61|369.16|366.76|369.01|366.61|0
1644411860000|2022-02-09 13:04:20|369.16|366.76|369.01|366.61|369.16|366.76|369.01|366.61|0
1644411870000|2022-02-09 13:04:30|369.16|366.76|369.16|366.76|369.16|366.76|369.16|366.76|0
1644411880000|2022-02-09 13:04:40|369.24|366.84|369.16|366.76|369.24|366.84|369.16|366.76|0
1644411890000|2022-02-09 13:04:50|369.31|366.91|369.31|366.91|369.31|366.91|369.31|366.91|0
1644411900000|2022-02-09 13:05:00|369.46|367.06|369.46|367.06|369.46|367.06|369.31|366.91|0
1644411910000|2022-02-09 13:05:10|369.39|366.99|369.31|366.91|369.39|366.99|369.31|366.91|0
1644411920000|2022-02-09 13:05:20|369.46|367.06|369.16|366.76|369.46|367.06|369.16|366.76|0
1644411940000|2022-02-09 13:05:40|369.01|366.61|369.01|366.61|369.01|366.61|369.01|366.61|0
1644411950000|2022-02-09 13:05:50|368.94|366.54|369.01|366.61|369.01|366.61|368.94|366.54|0
1644411960000|2022-02-09 13:06:00|368.94|366.54|368.86|366.46|368.94|366.54|368.86|366.46|0
1644411970000|2022-02-09 13:06:10|369.01|366.61|369.01|366.61|369.01|366.61|369.01|366.61|0
1644411980000|2022-02-09 13:06:20|368.86|366.46|368.86|366.46|368.86|366.46|368.86|366.46|0
1644411990000|2022-02-09 13:06:30|368.71|366.31|368.71|366.31|368.71|366.31|368.71|366.31|0
1644412010000|2022-02-09 13:06:50|368.56|366.16|368.56|366.16|368.56|366.16|368.56|366.16|0
1644412020000|2022-02-09 13:07:00|368.41|366.01|368.56|366.16|368.56|366.16|368.41|366.01|0
1644412030000|2022-02-09 13:07:10|368.41|366.01|368.41|366.01|368.41|366.01|368.41|366.01|0
1644412040000|2022-02-09 13:07:20|368.25|365.85|368.41|366.01|368.41|366.01|368.25|365.85|0
1644412050000|2022-02-09 13:07:30|368.48|366.08|368.56|366.16|368.56|366.16|368.48|366.08|0
1644412060000|2022-02-09 13:07:40|368.41|366.01|368.25|365.85|368.41|366.01|368.25|365.85|0
1644412070000|2022-02-09 13:07:50|368.33|365.93|368.56|366.16|368.56|366.16|368.33|365.93|0
1644412080000|2022-02-09 13:08:00|368.71|366.31|368.71|366.31|368.86|366.46|368.71|366.31|0
1644412090000|2022-02-09 13:08:10|368.86|366.46|368.86|366.46|368.86|366.46|368.86|366.46|0
1644412100000|2022-02-09 13:08:20|369.01|366.61|368.86|366.46|369.01|366.61|368.86|366.46|0
1644412110000|2022-02-09 13:08:30|368.71|366.31|368.86|366.46|368.86|366.46|368.71|366.31|0
1644412140000|2022-02-09 13:09:00|368.78|366.38|368.71|366.31|368.78|366.38|368.71|366.31|0
1644412160000|2022-02-09 13:09:20|368.55|366.15|368.4|366|368.55|366.15|368.4|366|0
1644412170000|2022-02-09 13:09:30|368.71|366.31|368.71|366.31|368.71|366.31|368.71|366.31|0
1644412180000|2022-02-09 13:09:40|368.86|366.46|368.55|366.15|368.86|366.46|368.55|366.15|0
1644412190000|2022-02-09 13:09:50|368.4|366|368.4|366|368.4|366|368.4|366|0
1644412200000|2022-02-09 13:10:00|368.55|366.15|368.55|366.15|368.55|366.15|368.55|366.15|0
1644412210000|2022-02-09 13:10:10|368.4|366|368.25|365.85|368.4|366|368.25|365.85|0
1644412220000|2022-02-09 13:10:20|368.1|365.7|367.95|365.55|368.1|365.7|367.95|365.55|0
1644412230000|2022-02-09 13:10:30|367.35|364.95|366.9|364.5|367.35|364.95|366.9|364.5|0
1644412240000|2022-02-09 13:10:40|366.75|364.35|367.05|364.65|367.05|364.65|366.75|364.35|0
1644412250000|2022-02-09 13:10:50|366.9|364.5|366.75|364.35|366.9|364.5|366.75|364.35|0
1644412260000|2022-02-09 13:11:00|366.9|364.5|367.05|364.65|367.05|364.65|366.9|364.5|0
1644412270000|2022-02-09 13:11:10|366.9|364.5|366.6|364.2|366.9|364.5|366.6|364.2|0
1644412280000|2022-02-09 13:11:20|366.75|364.35|366.3|363.9|366.75|364.35|366.3|363.9|0
1644412290000|2022-02-09 13:11:30|366.15|363.75|366.45|364.05|366.45|364.05|366.15|363.75|0
1644412300000|2022-02-09 13:11:40|366.6|364.2|366.6|364.2|366.75|364.35|366.6|364.2|0
1644412310000|2022-02-09 13:11:50|366.75|364.35|366.45|364.05|366.75|364.35|366.45|364.05|0
1644412320000|2022-02-09 13:12:00|366.3|363.9|366.45|364.05|366.6|364.2|366.3|363.9|0
1644412330000|2022-02-09 13:12:10|366.3|363.9|366.45|364.05|366.45|364.05|366.3|363.9|0
1644412340000|2022-02-09 13:12:20|366.6|364.2|366.68|364.28|366.75|364.35|366.6|364.2|0
1644412350000|2022-02-09 13:12:30|366.6|364.2|366.75|364.35|366.75|364.35|366.6|364.2|0
1644412360000|2022-02-09 13:12:40|366.83|364.43|366.9|364.5|366.9|364.5|366.83|364.43|0
1644412370000|2022-02-09 13:12:50|367.05|364.65|367.05|364.65|367.2|364.8|367.05|364.65|0
1644412380000|2022-02-09 13:13:00|367.2|364.8|367.2|364.8|367.35|364.95|367.2|364.8|0
1644412390000|2022-02-09 13:13:10|367.05|364.65|367.13|364.73|367.13|364.73|366.9|364.5|0
1644412400000|2022-02-09 13:13:20|367.05|364.65|367.05|364.65|367.05|364.65|366.9|364.5|0
1644412410000|2022-02-09 13:13:30|366.9|364.5|366.9|364.5|366.9|364.5|366.9|364.5|0
1644412420000|2022-02-09 13:13:40|367.05|364.65|367.05|364.65|367.05|364.65|367.05|364.65|0
1644412430000|2022-02-09 13:13:50|366.9|364.5|366.9|364.5|366.9|364.5|366.75|364.35|0
1644412440000|2022-02-09 13:14:00|366.75|364.35|366.75|364.35|366.75|364.35|366.75|364.35|0
1644412450000|2022-02-09 13:14:10|366.9|364.5|366.75|364.35|366.9|364.5|366.75|364.35|0
1644412460000|2022-02-09 13:14:20|366.83|364.43|366.9|364.5|366.9|364.5|366.83|364.43|0
1644412470000|2022-02-09 13:14:30|366.75|364.35|366.75|364.35|366.9|364.5|366.75|364.35|0
1644412490000|2022-02-09 13:14:50|366.6|364.2|366.6|364.2|366.6|364.2|366.6|364.2|0
1644412500000|2022-02-09 13:15:00|366.75|364.35|367.05|364.65|367.05|364.65|366.75|364.35|0
1644412510000|2022-02-09 13:15:10|367.13|364.73|367.05|364.65|367.13|364.73|367.05|364.65|0
1644412520000|2022-02-09 13:15:20|366.98|364.58|367.05|364.65|367.05|364.65|366.98|364.58|0
1644412530000|2022-02-09 13:15:30|366.9|364.5|366.9|364.5|366.9|364.5|366.9|364.5|0
1644412540000|2022-02-09 13:15:40|366.75|364.35|366.75|364.35|366.75|364.35|366.75|364.35|0
1644412550000|2022-02-09 13:15:50|366.45|364.05|366.3|363.9|366.45|364.05|366.3|363.9|0
1644412560000|2022-02-09 13:16:00|366.23|363.83|366.45|364.05|366.45|364.05|366.23|363.83|0
1644412600000|2022-02-09 13:16:40|366.3|363.9|366.45|364.05|366.45|364.05|366.3|363.9|0
1644412620000|2022-02-09 13:17:00|366.6|364.2|366.6|364.2|366.6|364.2|366.6|364.2|0
1644412630000|2022-02-09 13:17:10|366.45|364.05|366.45|364.05|366.45|364.05|366.45|364.05|0
1644412640000|2022-02-09 13:17:20|366.3|363.9|366.45|364.05|366.45|364.05|366.3|363.9|0
1644412650000|2022-02-09 13:17:30|366.6|364.2|366.45|364.05|366.6|364.2|366.45|364.05|0
1644412660000|2022-02-09 13:17:40|366.38|363.98|366.3|363.9|366.45|364.05|366.3|363.9|0
1644412670000|2022-02-09 13:17:50|366.15|363.75|366.3|363.9|366.3|363.9|366.15|363.75|0
1644412680000|2022-02-09 13:18:00|366.23|363.83|366.15|363.75|366.3|363.9|366.15|363.75|0
1644412690000|2022-02-09 13:18:10|366|363.6|366.08|363.68|366.15|363.75|366|363.6|0
1644412700000|2022-02-09 13:18:20|366.15|363.75|366.45|364.05|366.45|364.05|366.15|363.75|0
1644412710000|2022-02-09 13:18:30|366.6|364.2|366.45|364.05|366.6|364.2|366.45|364.05|0
1644412720000|2022-02-09 13:18:40|366.75|364.35|366.75|364.35|366.75|364.35|366.75|364.35|0
1644412730000|2022-02-09 13:18:50|366.6|364.2|366.6|364.2|366.6|364.2|366.45|364.05|0
1644412760000|2022-02-09 13:19:20|366.45|364.05|366.6|364.2|366.75|364.35|366.45|364.05|0
1644412770000|2022-02-09 13:19:30|366.75|364.35|366.75|364.35|366.75|364.35|366.75|364.35|0
1644412780000|2022-02-09 13:19:40|366.6|364.2|366.75|364.35|366.75|364.35|366.6|364.2|0
1644412790000|2022-02-09 13:19:50|366.9|364.5|366.9|364.5|366.9|364.5|366.9|364.5|0
1644412800000|2022-02-09 13:20:00|367.05|364.65|367.05|364.65|367.05|364.65|366.9|364.5|0
1644412810000|2022-02-09 13:20:10|366.9|364.5|366.75|364.35|366.9|364.5|366.75|364.35|0
1644412820000|2022-02-09 13:20:20|366.9|364.5|366.75|364.35|366.9|364.5|366.75|364.35|0
1644412830000|2022-02-09 13:20:30|366.6|364.2|366.6|364.2|366.6|364.2|366.6|364.2|0
1644412840000|2022-02-09 13:20:40|366.45|364.05|366.6|364.2|366.6|364.2|366.45|364.05|0
1644412860000|2022-02-09 13:21:00|366.45|364.05|366.45|364.05|366.45|364.05|366.45|364.05|0
1644412870000|2022-02-09 13:21:10|366.6|364.2|366.45|364.05|366.6|364.2|366.45|364.05|0
1644412880000|2022-02-09 13:21:20|366.6|364.2|366.6|364.2|366.6|364.2|366.6|364.2|0
1644412890000|2022-02-09 13:21:30|366.45|364.05|366.45|364.05|366.45|364.05|366.45|364.05|0
1644412900000|2022-02-09 13:21:40|366.3|363.9|366.15|363.75|366.3|363.9|366.15|363.75|0
1644412950000|2022-02-09 13:22:30|366|363.6|366|363.6|366|363.6|366|363.6|0
1644412960000|2022-02-09 13:22:40|366.15|363.75|366.15|363.75|366.15|363.75|366.15|363.75|0
1644412970000|2022-02-09 13:22:50|366.3|363.9|366.3|363.9|366.3|363.9|366.3|363.9|0
1644413000000|2022-02-09 13:23:20|366.15|363.75|366.15|363.75|366.15|363.75|366.15|363.75|0
1644413010000|2022-02-09 13:23:30|366.6|364.2|366.75|364.35|366.75|364.35|366.6|364.2|0
1644413020000|2022-02-09 13:23:40|366.6|364.2|366.75|364.35|366.75|364.35|366.6|364.2|0
1644413040000|2022-02-09 13:24:00|367.05|364.65|367.2|364.8|367.2|364.8|367.05|364.65|0
1644413050000|2022-02-09 13:24:10|367.12|364.72|367.35|364.95|367.5|365.1|367.12|364.72|0
1644413060000|2022-02-09 13:24:20|367.5|365.1|367.5|365.1|367.5|365.1|367.5|365.1|0
1644413070000|2022-02-09 13:24:30|367.35|364.95|367.35|364.95|367.35|364.95|367.35|364.95|0
1644413080000|2022-02-09 13:24:40|367.5|365.1|367.2|364.8|367.5|365.1|367.2|364.8|0
1644413090000|2022-02-09 13:24:50|367.05|364.65|367.05|364.65|367.05|364.65|367.05|364.65|0
1644413100000|2022-02-09 13:25:00|367.2|364.8|367.35|364.95|367.35|364.95|367.2|364.8|0
1644413110000|2022-02-09 13:25:10|367.42|365.02|367.5|365.1|367.5|365.1|367.42|365.02|0
1644413120000|2022-02-09 13:25:20|367.35|364.95|367.2|364.8|367.35|364.95|367.2|364.8|0
1644413130000|2022-02-09 13:25:30|367.35|364.95|367.35|364.95|367.35|364.95|367.35|364.95|0
1644413140000|2022-02-09 13:25:40|367.2|364.8|367.35|364.95|367.35|364.95|367.2|364.8|0
1644413150000|2022-02-09 13:25:50|367.2|364.8|367.2|364.8|367.2|364.8|367.2|364.8|0
1644413160000|2022-02-09 13:26:00|367.12|364.72|367.2|364.8|367.2|364.8|367.05|364.65|0
1644413170000|2022-02-09 13:26:10|367.05|364.65|367.05|364.65|367.05|364.65|367.05|364.65|0
1644413180000|2022-02-09 13:26:20|366.9|364.5|366.9|364.5|366.9|364.5|366.9|364.5|0
1644413190000|2022-02-09 13:26:30|367.05|364.65|367.2|364.8|367.2|364.8|367.05|364.65|0
1644413200000|2022-02-09 13:26:40|367.05|364.65|367.05|364.65|367.05|364.65|366.97|364.57|0
1644413210000|2022-02-09 13:26:50|366.9|364.5|366.9|364.5|366.9|364.5|366.9|364.5|0
1644413220000|2022-02-09 13:27:00|366.6|364.2|366.75|364.35|366.75|364.35|366.6|364.2|0
1644413240000|2022-02-09 13:27:20|369.69|367.29|367.11|364.71|369.77|367.37|367.11|364.71|0
1644413250000|2022-02-09 13:27:30|366.96|364.56|367.26|364.86|367.26|364.86|366.96|364.56|0
1644413270000|2022-02-09 13:27:50|367.19|364.79|367.26|364.86|367.26|364.86|367.19|364.79|0
1644413280000|2022-02-09 13:28:00|367.11|364.71|367.41|365.01|367.41|365.01|367.11|364.71|0
1644413290000|2022-02-09 13:28:10|367.26|364.86|367.26|364.86|367.26|364.86|367.26|364.86|0
1644413310000|2022-02-09 13:28:30|367.11|364.71|367.11|364.71|367.11|364.71|367.11|364.71|0
1644413330000|2022-02-09 13:28:50|366.96|364.56|366.96|364.56|366.96|364.56|366.96|364.56|0
1644413350000|2022-02-09 13:29:10|366.81|364.41|366.96|364.56|366.96|364.56|366.81|364.41|0
1644413370000|2022-02-09 13:29:30|367.11|364.71|367.11|364.71|367.11|364.71|367.11|364.71|0
1644413380000|2022-02-09 13:29:40|367.26|364.86|367.11|364.71|367.26|364.86|367.11|364.71|0
1644413390000|2022-02-09 13:29:50|367.26|364.86|367.26|364.86|367.26|364.86|367.26|364.86|0
1644413400000|2022-02-09 13:30:00|367.41|365.01|367.26|364.86|367.41|365.01|367.26|364.86|0
1644413440000|2022-02-09 13:30:40|367.41|365.01|367.41|365.01|367.41|365.01|367.41|365.01|0
1644413450000|2022-02-09 13:30:50|367.56|365.16|367.71|365.31|367.71|365.31|367.56|365.16|0
1644413460000|2022-02-09 13:31:00|367.56|365.16|367.64|365.24|367.64|365.24|367.56|365.16|0
1644413470000|2022-02-09 13:31:10|367.56|365.16|367.71|365.31|367.71|365.31|367.56|365.16|0
1644413480000|2022-02-09 13:31:20|367.41|365.01|367.41|365.01|367.41|365.01|367.41|365.01|0
1644413490000|2022-02-09 13:31:30|367.56|365.16|367.56|365.16|367.56|365.16|367.56|365.16|0
1644413510000|2022-02-09 13:31:50|367.71|365.31|367.71|365.31|367.71|365.31|367.71|365.31|0
1644413530000|2022-02-09 13:32:10|367.86|365.46|367.86|365.46|367.86|365.46|367.86|365.46|0
1644413540000|2022-02-09 13:32:20|368.01|365.61|368.01|365.61|368.01|365.61|368.01|365.61|0
1644413550000|2022-02-09 13:32:30|368.16|365.76|368.16|365.76|368.31|365.91|368.16|365.76|0
1644413560000|2022-02-09 13:32:40|368.01|365.61|367.86|365.46|368.01|365.61|367.86|365.46|0
1644413570000|2022-02-09 13:32:50|367.56|365.16|367.79|365.39|367.79|365.39|367.56|365.16|0
1644413580000|2022-02-09 13:33:00|367.86|365.46|367.86|365.46|367.86|365.46|367.86|365.46|0
1644413590000|2022-02-09 13:33:10|367.56|365.16|367.56|365.16|367.56|365.16|367.56|365.16|0
1644413600000|2022-02-09 13:33:20|367.86|365.46|368.16|365.76|368.16|365.76|367.86|365.46|0
1644413610000|2022-02-09 13:33:30|368.31|365.91|368.31|365.91|368.31|365.91|368.16|365.76|0
1644413620000|2022-02-09 13:33:40|368.16|365.76|367.86|365.46|368.16|365.76|367.86|365.46|0
1644413640000|2022-02-09 13:34:00|367.71|365.31|367.56|365.16|367.71|365.31|367.56|365.16|0
1644413650000|2022-02-09 13:34:10|367.41|365.01|367.56|365.16|367.56|365.16|367.41|365.01|0
1644413660000|2022-02-09 13:34:20|367.41|365.01|367.41|365.01|367.56|365.16|367.41|365.01|0
1644413680000|2022-02-09 13:34:40|367.26|364.86|367.26|364.86|367.26|364.86|367.26|364.86|0
1644413690000|2022-02-09 13:34:50|367.41|365.01|367.41|365.01|367.41|365.01|367.41|365.01|0
1644413700000|2022-02-09 13:35:00|367.56|365.16|367.41|365.01|367.56|365.16|367.41|365.01|0
1644413710000|2022-02-09 13:35:10|367.26|364.86|367.26|364.86|367.26|364.86|367.26|364.86|0
1644413740000|2022-02-09 13:35:40|367.41|365.01|367.41|365.01|367.41|365.01|367.41|365.01|0
1644413750000|2022-02-09 13:35:50|367.26|364.86|367.26|364.86|367.26|364.86|367.26|364.86|0
1644413760000|2022-02-09 13:36:00|367.41|365.01|367.56|365.16|367.56|365.16|367.41|365.01|0
1644413780000|2022-02-09 13:36:20|367.71|365.31|367.86|365.46|367.86|365.46|367.71|365.31|0
1644413800000|2022-02-09 13:36:40|368.01|365.61|368.01|365.61|368.01|365.61|368.01|365.61|0
1644413810000|2022-02-09 13:36:50|367.86|365.46|367.94|365.54|367.94|365.54|367.86|365.46|0
1644413820000|2022-02-09 13:37:00|368.01|365.61|367.79|365.39|368.01|365.61|367.79|365.39|0
1644413830000|2022-02-09 13:37:10|367.86|365.46|367.71|365.31|367.86|365.46|367.71|365.31|0
1644413890000|2022-02-09 13:38:10|367.79|365.39|367.71|365.31|367.86|365.46|367.71|365.31|0
1644413900000|2022-02-09 13:38:20|367.86|365.46|367.94|365.54|367.94|365.54|367.86|365.46|0
1644413910000|2022-02-09 13:38:30|367.86|365.46|367.86|365.46|368.01|365.61|367.86|365.46|0
1644413940000|2022-02-09 13:39:00|367.71|365.31|367.71|365.31|367.71|365.31|367.71|365.31|0
1644413950000|2022-02-09 13:39:10|367.86|365.46|368.01|365.61|368.16|365.76|367.86|365.46|0
1644413960000|2022-02-09 13:39:20|368.09|365.69|368.16|365.76|368.16|365.76|368.09|365.69|0
1644413970000|2022-02-09 13:39:30|368.31|365.91|368.31|365.91|368.31|365.91|368.31|365.91|0
1644413980000|2022-02-09 13:39:40|368.46|366.06|368.46|366.06|368.46|366.06|368.46|366.06|0
1644414000000|2022-02-09 13:40:00|368.61|366.21|368.61|366.21|368.61|366.21|368.46|366.06|0
1644414010000|2022-02-09 13:40:10|368.76|366.36|368.61|366.21|368.76|366.36|368.61|366.21|0
1644414020000|2022-02-09 13:40:20|368.46|366.06|368.46|366.06|368.46|366.06|368.46|366.06|0
1644414030000|2022-02-09 13:40:30|368.61|366.21|368.61|366.21|368.61|366.21|368.61|366.21|0
1644414040000|2022-02-09 13:40:40|368.31|365.91|368.46|366.06|368.46|366.06|368.31|365.91|0
1644414050000|2022-02-09 13:40:50|368.31|365.91|368.16|365.76|368.31|365.91|368.16|365.76|0
1644414080000|2022-02-09 13:41:20|368.01|365.61|368.01|365.61|368.01|365.61|368.01|365.61|0
1644414100000|2022-02-09 13:41:40|368.16|365.76|368.16|365.76|368.16|365.76|368.16|365.76|0
1644414110000|2022-02-09 13:41:50|368.01|365.61|368.01|365.61|368.01|365.61|368.01|365.61|0
1644414150000|2022-02-09 13:42:30|367.86|365.46|367.64|365.24|367.86|365.46|367.64|365.24|0
1644414160000|2022-02-09 13:42:40|367.56|365.16|367.56|365.16|367.56|365.16|367.56|365.16|0
1644414170000|2022-02-09 13:42:50|367.41|365.01|367.26|364.86|367.41|365.01|367.26|364.86|0
1644414200000|2022-02-09 13:43:20|367.11|364.71|366.96|364.56|367.11|364.71|366.96|364.56|0
1644414210000|2022-02-09 13:43:30|367.11|364.71|367.11|364.71|367.11|364.71|367.11|364.71|0
1644414220000|2022-02-09 13:43:40|367.26|364.86|367.41|365.01|367.41|365.01|367.26|364.86|0
1644414230000|2022-02-09 13:43:50|367.34|364.94|367.41|365.01|367.41|365.01|367.34|364.94|0
1644414240000|2022-02-09 13:44:00|367.26|364.86|367.41|365.01|367.41|365.01|367.26|364.86|0
1644414250000|2022-02-09 13:44:10|367.56|365.16|367.56|365.16|367.56|365.16|367.56|365.16|0
1644414260000|2022-02-09 13:44:20|367.71|365.31|367.71|365.31|367.71|365.31|367.71|365.31|0
1644414280000|2022-02-09 13:44:40|367.56|365.16|367.56|365.16|367.56|365.16|367.56|365.16|0
1644414290000|2022-02-09 13:44:50|367.48|365.08|367.33|364.93|367.48|365.08|367.26|364.86|0
1644414300000|2022-02-09 13:45:00|367.26|364.86|367.26|364.86|367.26|364.86|367.26|364.86|0
1644414310000|2022-02-09 13:45:10|367.11|364.71|367.26|364.86|367.26|364.86|367.11|364.71|0
1644414320000|2022-02-09 13:45:20|367.11|364.71|366.96|364.56|367.11|364.71|366.96|364.56|0
1644414330000|2022-02-09 13:45:30|366.81|364.41|366.81|364.41|366.81|364.41|366.81|364.41|0
1644414350000|2022-02-09 13:45:50|366.96|364.56|366.81|364.41|366.96|364.56|366.81|364.41|0
1644414370000|2022-02-09 13:46:10|366.96|364.56|366.96|364.56|366.96|364.56|366.96|364.56|0
1644414380000|2022-02-09 13:46:20|366.88|364.48|366.96|364.56|366.96|364.56|366.88|364.48|0
1644414400000|2022-02-09 13:46:40|367.11|364.71|367.11|364.71|367.11|364.71|367.11|364.71|0
1644414420000|2022-02-09 13:47:00|367.26|364.86|367.26|364.86|367.41|365.01|367.26|364.86|0
1644414450000|2022-02-09 13:47:30|367.41|365.01|367.56|365.16|367.56|365.16|367.41|365.01|0
1644414460000|2022-02-09 13:47:40|367.71|365.31|367.86|365.46|367.86|365.46|367.71|365.31|0
1644414470000|2022-02-09 13:47:50|367.71|365.31|367.56|365.16|367.71|365.31|367.56|365.16|0
1644414480000|2022-02-09 13:48:00|367.41|365.01|367.41|365.01|367.56|365.16|367.41|365.01|0
1644414490000|2022-02-09 13:48:10|367.33|364.93|367.26|364.86|367.41|365.01|367.26|364.86|0
1644414500000|2022-02-09 13:48:20|367.11|364.71|367.11|364.71|367.11|364.71|367.11|364.71|0
1644414510000|2022-02-09 13:48:30|367.26|364.86|367.41|365.01|367.41|365.01|367.26|364.86|0
1644414520000|2022-02-09 13:48:40|367.56|365.16|367.56|365.16|367.56|365.16|367.56|365.16|0
1644414540000|2022-02-09 13:49:00|367.41|365.01|367.48|365.08|367.48|365.08|367.41|365.01|0
1644414550000|2022-02-09 13:49:10|367.41|365.01|367.41|365.01|367.56|365.16|367.41|365.01|0
1644414560000|2022-02-09 13:49:20|367.48|365.08|367.56|365.16|367.63|365.23|367.48|365.08|0
1644414580000|2022-02-09 13:49:40|367.41|365.01|367.25|364.85|367.41|365.01|367.25|364.85|0
1644414590000|2022-02-09 13:49:50|367.4|365|367.4|365|367.4|365|367.4|365|0
1644414600000|2022-02-09 13:50:00|367.33|364.93|367.33|364.93|367.33|364.93|367.33|364.93|0
1644414610000|2022-02-09 13:50:10|367.25|364.85|367.25|364.85|367.25|364.85|367.25|364.85|0
1644414620000|2022-02-09 13:50:20|367.1|364.7|367.25|364.85|367.4|365|367.1|364.7|0
1644414630000|2022-02-09 13:50:30|367.4|365|367.4|365|367.4|365|367.25|364.85|0
1644414640000|2022-02-09 13:50:40|367.25|364.85|367.25|364.85|367.25|364.85|367.25|364.85|0
1644414670000|2022-02-09 13:51:10|367.18|364.78|367.18|364.78|367.18|364.78|367.18|364.78|0
1644414680000|2022-02-09 13:51:20|367.1|364.7|366.95|364.55|367.1|364.7|366.95|364.55|0
1644414690000|2022-02-09 13:51:30|367.1|364.7|367.1|364.7|367.1|364.7|367.1|364.7|0
1644414720000|2022-02-09 13:52:00|367.25|364.85|367.25|364.85|367.25|364.85|367.25|364.85|0
1644414730000|2022-02-09 13:52:10|367.1|364.7|367.1|364.7|367.1|364.7|367.1|364.7|0
1644414740000|2022-02-09 13:52:20|367.25|364.85|367.25|364.85|367.25|364.85|367.25|364.85|0
1644414750000|2022-02-09 13:52:30|367.4|365|367.25|364.85|367.4|365|367.25|364.85|0
1644414760000|2022-02-09 13:52:40|367.1|364.7|367.25|364.85|367.25|364.85|367.1|364.7|0
1644414780000|2022-02-09 13:53:00|367.4|365|367.4|365|367.4|365|367.4|365|0
1644414790000|2022-02-09 13:53:10|367.25|364.85|367.4|365|367.4|365|367.25|364.85|0
1644414800000|2022-02-09 13:53:20|367.25|364.85|367.4|365|367.4|365|367.25|364.85|0
1644414810000|2022-02-09 13:53:30|367.48|365.08|367.48|365.08|367.48|365.08|367.48|365.08|0
1644414820000|2022-02-09 13:53:40|367.4|365|367.4|365|367.4|365|367.4|365|0
1644414830000|2022-02-09 13:53:50|367.25|364.85|367.25|364.85|367.25|364.85|367.25|364.85|0
1644414870000|2022-02-09 13:54:30|367.33|364.93|367.25|364.85|367.33|364.93|367.25|364.85|0
1644414900000|2022-02-09 13:55:00|367.33|364.93|367.25|364.85|367.33|364.93|367.25|364.85|0
1644414910000|2022-02-09 13:55:10|367.1|364.7|367.1|364.7|367.18|364.78|367.1|364.7|0
1644414930000|2022-02-09 13:55:30|366.95|364.55|366.95|364.55|366.95|364.55|366.95|364.55|0
1644414940000|2022-02-09 13:55:40|367.1|364.7|367.1|364.7|367.1|364.7|367.1|364.7|0
1644414960000|2022-02-09 13:56:00|367.25|364.85|367.1|364.7|367.25|364.85|367.1|364.7|0
1644414990000|2022-02-09 13:56:30|367.25|364.85|367.25|364.85|367.25|364.85|367.25|364.85|0
1644415030000|2022-02-09 13:57:10|367.4|365|367.55|365.15|367.55|365.15|367.4|365|0
1644415040000|2022-02-09 13:57:20|367.4|365|367.7|365.3|367.7|365.3|367.4|365|0
1644415050000|2022-02-09 13:57:30|367.85|365.45|368|365.6|368|365.6|367.85|365.45|0
1644415060000|2022-02-09 13:57:40|367.85|365.45|368|365.6|368|365.6|367.85|365.45|0
1644415070000|2022-02-09 13:57:50|368.15|365.75|368|365.6|368.15|365.75|368|365.6|0
1644415110000|2022-02-09 13:58:30|368.15|365.75|368.15|365.75|368.15|365.75|368.15|365.75|0
1644415120000|2022-02-09 13:58:40|368.3|365.9|368.3|365.9|368.3|365.9|368.3|365.9|0
1644415130000|2022-02-09 13:58:50|368.15|365.75|368.15|365.75|368.15|365.75|368.15|365.75|0
1644415140000|2022-02-09 13:59:00|368|365.6|368|365.6|368|365.6|368|365.6|0
1644415160000|2022-02-09 13:59:20|368.15|365.75|368|365.6|368.15|365.75|368|365.6|0
1644415170000|2022-02-09 13:59:30|368.15|365.75|368|365.6|368.15|365.75|368|365.6|0
1644415180000|2022-02-09 13:59:40|368.15|365.75|368.15|365.75|368.15|365.75|368.15|365.75|0
1644415200000|2022-02-09 14:00:00|368|365.6|367.4|365|368|365.6|367.4|365|0
1644415210000|2022-02-09 14:00:10|367.55|365.15|367.55|365.15|367.55|365.15|367.55|365.15|0
1644415220000|2022-02-09 14:00:20|367.4|365|367.4|365|367.4|365|367.4|365|0
1644415250000|2022-02-09 14:00:50|367.48|365.08|367.48|365.08|367.48|365.08|367.48|365.08|0
1644415260000|2022-02-09 14:01:00|367.55|365.15|367.7|365.3|367.7|365.3|367.55|365.15|0
1644415270000|2022-02-09 14:01:10|367.55|365.15|367.55|365.15|367.55|365.15|367.4|365|0
1644415280000|2022-02-09 14:01:20|367.4|365|367.25|364.85|367.4|365|367.25|364.85|0
1644415290000|2022-02-09 14:01:30|367.1|364.7|366.95|364.55|367.1|364.7|366.95|364.55|0
1644415300000|2022-02-09 14:01:40|367.1|364.7|367.1|364.7|367.1|364.7|367.1|364.7|0
1644415310000|2022-02-09 14:01:50|367.25|364.85|367.25|364.85|367.25|364.85|367.25|364.85|0
1644415320000|2022-02-09 14:02:00|367.1|364.7|367.25|364.85|367.25|364.85|367.1|364.7|0
1644415330000|2022-02-09 14:02:10|367.1|364.7|367.25|364.85|367.25|364.85|367.1|364.7|0
1644415340000|2022-02-09 14:02:20|367.4|365|367.25|364.85|367.4|365|367.25|364.85|0
1644415350000|2022-02-09 14:02:30|367.4|365|367.4|365|367.4|365|367.4|365|0
1644415360000|2022-02-09 14:02:40|367.25|364.85|367.25|364.85|367.25|364.85|367.25|364.85|0
1644415370000|2022-02-09 14:02:50|367.33|364.93|367.4|365|367.4|365|367.33|364.93|0
1644415380000|2022-02-09 14:03:00|367.55|365.15|367.55|365.15|367.7|365.3|367.55|365.15|0
1644415390000|2022-02-09 14:03:10|367.7|365.3|368.15|365.75|368.15|365.75|367.7|365.3|0
1644415400000|2022-02-09 14:03:20|367.85|365.45|367.85|365.45|367.85|365.45|367.85|365.45|0
1644415410000|2022-02-09 14:03:30|368|365.6|368|365.6|368|365.6|368|365.6|0
1644415420000|2022-02-09 14:03:40|368.15|365.75|368.15|365.75|368.15|365.75|368.15|365.75|0
1644415430000|2022-02-09 14:03:50|368.3|365.9|368.15|365.75|368.3|365.9|368.15|365.75|0
1644415440000|2022-02-09 14:04:00|368|365.6|368|365.6|368|365.6|368|365.6|0
1644415450000|2022-02-09 14:04:10|368.15|365.75|368.15|365.75|368.15|365.75|368.15|365.75|0
1644415460000|2022-02-09 14:04:20|368|365.6|368|365.6|368|365.6|368|365.6|0
1644415470000|2022-02-09 14:04:30|367.85|365.45|367.85|365.45|367.85|365.45|367.85|365.45|0
1644415480000|2022-02-09 14:04:40|368|365.6|368|365.6|368|365.6|368|365.6|0
1644415500000|2022-02-09 14:05:00|367.85|365.45|368|365.6|368|365.6|367.85|365.45|0
1644415510000|2022-02-09 14:05:10|368.15|365.75|368.15|365.75|368.15|365.75|368.15|365.75|0
1644415520000|2022-02-09 14:05:20|368|365.6|368|365.6|368.15|365.75|368|365.6|0
1644415540000|2022-02-09 14:05:40|367.7|365.3|367.7|365.3|367.7|365.3|367.7|365.3|0
1644415550000|2022-02-09 14:05:50|367.55|365.15|367.55|365.15|367.55|365.15|367.55|365.15|0
1644415560000|2022-02-09 14:06:00|367.4|365|367.4|365|367.4|365|367.4|365|0
1644415570000|2022-02-09 14:06:10|367.55|365.15|367.4|365|367.55|365.15|367.4|365|0
1644415580000|2022-02-09 14:06:20|367.55|365.15|367.55|365.15|367.55|365.15|367.55|365.15|0
1644415590000|2022-02-09 14:06:30|367.48|365.08|367.55|365.15|367.55|365.15|367.48|365.08|0
1644415600000|2022-02-09 14:06:40|367.25|364.85|367.25|364.85|367.25|364.85|367.25|364.85|0
1644415610000|2022-02-09 14:06:50|367.1|364.7|367.1|364.7|367.1|364.7|367.1|364.7|0
1644415630000|2022-02-09 14:07:10|367.25|364.85|367.1|364.7|367.25|364.85|367.1|364.7|0
1644415660000|2022-02-09 14:07:40|366.95|364.55|366.8|364.4|366.95|364.55|366.8|364.4|0
1644415670000|2022-02-09 14:07:50|366.65|364.25|366.65|364.25|366.65|364.25|366.65|364.25|0
1644415690000|2022-02-09 14:08:10|366.5|364.1|366.35|363.95|366.5|364.1|366.35|363.95|0
1644415700000|2022-02-09 14:08:20|366.5|364.1|366.5|364.1|366.5|364.1|366.5|364.1|0
1644415720000|2022-02-09 14:08:40|366.43|364.03|366.5|364.1|366.5|364.1|366.43|364.03|0
1644415740000|2022-02-09 14:09:00|366.65|364.25|366.8|364.4|366.8|364.4|366.65|364.25|0
1644415750000|2022-02-09 14:09:10|366.65|364.25|366.65|364.25|366.65|364.25|366.65|364.25|0
1644415770000|2022-02-09 14:09:30|366.8|364.4|366.8|364.4|366.88|364.48|366.8|364.4|0
1644415780000|2022-02-09 14:09:40|366.88|364.48|366.8|364.4|366.88|364.48|366.8|364.4|0
1644415790000|2022-02-09 14:09:50|366.95|364.55|366.8|364.4|366.95|364.55|366.8|364.4|0
1644415800000|2022-02-09 14:10:00|366.95|364.55|366.8|364.4|366.95|364.55|366.8|364.4|0
1644415810000|2022-02-09 14:10:10|366.95|364.55|366.95|364.55|366.95|364.55|366.95|364.55|0
1644415820000|2022-02-09 14:10:20|366.8|364.4|366.8|364.4|366.95|364.55|366.8|364.4|0
1644415840000|2022-02-09 14:10:40|366.65|364.25|366.65|364.25|366.65|364.25|366.65|364.25|0
1644415850000|2022-02-09 14:10:50|366.8|364.4|366.5|364.1|366.8|364.4|366.5|364.1|0
1644415860000|2022-02-09 14:11:00|366.65|364.25|366.5|364.1|366.65|364.25|366.5|364.1|0
1644415870000|2022-02-09 14:11:10|366.58|364.18|366.58|364.18|366.58|364.18|366.58|364.18|0
1644415880000|2022-02-09 14:11:20|366.2|363.8|366.35|363.95|366.35|363.95|366.2|363.8|0
1644415890000|2022-02-09 14:11:30|366.5|364.1|366.5|364.1|366.5|364.1|366.5|364.1|0
1644415910000|2022-02-09 14:11:50|366.35|363.95|366.35|363.95|366.35|363.95|366.2|363.8|0
1644415930000|2022-02-09 14:12:10|366.5|364.1|366.5|364.1|366.5|364.1|366.5|364.1|0
1644415960000|2022-02-09 14:12:40|366.65|364.25|366.65|364.25|366.65|364.25|366.65|364.25|0
1644415970000|2022-02-09 14:12:50|366.8|364.4|366.87|364.47|366.87|364.47|366.8|364.4|0
1644415980000|2022-02-09 14:13:00|366.95|364.55|366.95|364.55|366.95|364.55|366.95|364.55|0
1644415990000|2022-02-09 14:13:10|366.8|364.4|366.95|364.55|366.95|364.55|366.8|364.4|0
1644416010000|2022-02-09 14:13:30|367.1|364.7|367.25|364.85|367.25|364.85|367.1|364.7|0
1644416020000|2022-02-09 14:13:40|367.1|364.7|367.1|364.7|367.1|364.7|367.1|364.7|0
1644416030000|2022-02-09 14:13:50|367.25|364.85|367.1|364.7|367.25|364.85|367.1|364.7|0
1644416040000|2022-02-09 14:14:00|367.25|364.85|367.25|364.85|367.25|364.85|367.25|364.85|0
1644416070000|2022-02-09 14:14:30|367.4|365|367.4|365|367.4|365|367.4|365|0
1644416080000|2022-02-09 14:14:40|367.55|365.15|367.55|365.15|367.55|365.15|367.55|365.15|0
1644416090000|2022-02-09 14:14:50|367.4|365|367.4|365|367.55|365.15|367.4|365|0
1644416100000|2022-02-09 14:15:00|367.55|365.15|367.55|365.15|367.62|365.22|367.55|365.15|0
1644416110000|2022-02-09 14:15:10|367.7|365.3|367.7|365.3|367.7|365.3|367.7|365.3|0
1644416130000|2022-02-09 14:15:30|367.55|365.15|367.85|365.45|367.85|365.45|367.55|365.15|0
1644416140000|2022-02-09 14:15:40|367.7|365.3|367.7|365.3|367.7|365.3|367.7|365.3|0
1644416170000|2022-02-09 14:16:10|367.55|365.15|367.55|365.15|367.7|365.3|367.55|365.15|0
1644416180000|2022-02-09 14:16:20|367.7|365.3|367.54|365.14|367.7|365.3|367.54|365.14|0
1644416200000|2022-02-09 14:16:40|367.39|364.99|367.39|364.99|367.39|364.99|367.39|364.99|0
1644416210000|2022-02-09 14:16:50|367.24|364.84|367.24|364.84|367.24|364.84|367.24|364.84|0
1644416220000|2022-02-09 14:17:00|367.69|365.29|367.54|365.14|367.69|365.29|367.54|365.14|0
1644416230000|2022-02-09 14:17:10|367.69|365.29|367.54|365.14|367.69|365.29|367.54|365.14|0
1644416240000|2022-02-09 14:17:20|367.39|364.99|367.39|364.99|367.47|365.07|367.39|364.99|0
1644416250000|2022-02-09 14:17:30|367.24|364.84|367.24|364.84|367.24|364.84|367.24|364.84|0
1644416260000|2022-02-09 14:17:40|367.09|364.69|367.09|364.69|367.09|364.69|367.09|364.69|0
1644416280000|2022-02-09 14:18:00|366.94|364.54|366.94|364.54|366.94|364.54|366.94|364.54|0
1644416290000|2022-02-09 14:18:10|366.79|364.39|366.94|364.54|366.94|364.54|366.79|364.39|0
1644416320000|2022-02-09 14:18:40|366.79|364.39|366.79|364.39|366.79|364.39|366.79|364.39|0
1644416330000|2022-02-09 14:18:50|366.94|364.54|366.94|364.54|366.94|364.54|366.79|364.39|0
1644416340000|2022-02-09 14:19:00|367.09|364.69|367.09|364.69|367.09|364.69|367.09|364.69|0
1644416360000|2022-02-09 14:19:20|367.24|364.84|367.09|364.69|367.24|364.84|367.09|364.69|0
1644416370000|2022-02-09 14:19:30|367.24|364.84|367.24|364.84|367.24|364.84|367.24|364.84|0
1644416380000|2022-02-09 14:19:40|367.09|364.69|367.09|364.69|367.09|364.69|367.09|364.69|0
1644416390000|2022-02-09 14:19:50|367.24|364.84|367.24|364.84|367.24|364.84|367.24|364.84|0
1644416400000|2022-02-09 14:20:00|367.09|364.69|367.09|364.69|367.24|364.84|367.09|364.69|0
1644416410000|2022-02-09 14:20:10|366.94|364.54|367.09|364.69|367.09|364.69|366.79|364.39|0
1644416420000|2022-02-09 14:20:20|366.94|364.54|367.24|364.84|367.24|364.84|366.94|364.54|0
1644416430000|2022-02-09 14:20:30|367.39|364.99|367.39|364.99|367.39|364.99|367.39|364.99|0
1644416460000|2022-02-09 14:21:00|367.54|365.14|367.54|365.14|367.62|365.22|367.54|365.14|0
1644416470000|2022-02-09 14:21:10|367.69|365.29|367.54|365.14|367.69|365.29|367.54|365.14|0
1644416480000|2022-02-09 14:21:20|367.69|365.29|367.69|365.29|367.69|365.29|367.69|365.29|0
1644416490000|2022-02-09 14:21:30|367.54|365.14|367.54|365.14|367.69|365.29|367.54|365.14|0
1644416500000|2022-02-09 14:21:40|367.32|364.92|367.24|364.84|367.32|364.92|367.24|364.84|0
1644416510000|2022-02-09 14:21:50|367.39|364.99|367.24|364.84|367.39|364.99|367.24|364.84|0
1644416520000|2022-02-09 14:22:00|367.54|365.14|367.62|365.22|367.62|365.22|367.54|365.14|0
1644416530000|2022-02-09 14:22:10|367.54|365.14|367.54|365.14|367.54|365.14|367.54|365.14|0
1644416540000|2022-02-09 14:22:20|367.69|365.29|367.39|364.99|367.69|365.29|367.39|364.99|0
1644416550000|2022-02-09 14:22:30|367.24|364.84|367.39|364.99|367.39|364.99|367.24|364.84|0
1644416560000|2022-02-09 14:22:40|367.24|364.84|367.39|364.99|367.39|364.99|367.24|364.84|0
1644416570000|2022-02-09 14:22:50|367.24|364.84|367.39|364.99|367.39|364.99|367.24|364.84|0
1644416580000|2022-02-09 14:23:00|367.24|364.84|367.24|364.84|367.24|364.84|367.24|364.84|0
1644416600000|2022-02-09 14:23:20|367.09|364.69|367.09|364.69|367.09|364.69|367.09|364.69|0
1644416610000|2022-02-09 14:23:30|366.94|364.54|366.94|364.54|366.94|364.54|366.94|364.54|0
1644416620000|2022-02-09 14:23:40|366.79|364.39|366.79|364.39|366.79|364.39|366.79|364.39|0
1644416630000|2022-02-09 14:23:50|366.64|364.24|366.64|364.24|366.64|364.24|366.64|364.24|0
1644416650000|2022-02-09 14:24:10|366.57|364.17|366.49|364.09|366.57|364.17|366.49|364.09|0
1644416660000|2022-02-09 14:24:20|366.64|364.24|366.79|364.39|366.79|364.39|366.64|364.24|0
1644416670000|2022-02-09 14:24:30|366.87|364.47|366.64|364.24|366.87|364.47|366.64|364.24|0
1644416680000|2022-02-09 14:24:40|366.79|364.39|366.94|364.54|366.94|364.54|366.79|364.39|0
1644416690000|2022-02-09 14:24:50|366.79|364.39|366.79|364.39|366.79|364.39|366.79|364.39|0
1644416700000|2022-02-09 14:25:00|366.94|364.54|367.09|364.69|367.09|364.69|366.94|364.54|0
1644416710000|2022-02-09 14:25:10|367.24|364.84|367.24|364.84|367.24|364.84|367.24|364.84|0
1644416720000|2022-02-09 14:25:20|367.39|364.99|367.39|364.99|367.39|364.99|367.39|364.99|0
1644416730000|2022-02-09 14:25:30|367.24|364.84|367.09|364.69|367.24|364.84|367.09|364.69|0
1644416740000|2022-02-09 14:25:40|366.94|364.54|366.94|364.54|366.94|364.54|366.87|364.47|0
1644416760000|2022-02-09 14:26:00|366.64|364.24|366.64|364.24|366.79|364.39|366.64|364.24|0
1644416780000|2022-02-09 14:26:20|366.49|364.09|366.49|364.09|366.49|364.09|366.49|364.09|0
1644416800000|2022-02-09 14:26:40|366.64|364.24|366.64|364.24|366.64|364.24|366.64|364.24|0
1644416810000|2022-02-09 14:26:50|366.79|364.39|367.09|364.69|367.09|364.69|366.79|364.39|0
1644416820000|2022-02-09 14:27:00|366.94|364.54|366.94|364.54|366.94|364.54|366.94|364.54|0
1644416830000|2022-02-09 14:27:10|366.79|364.39|367.09|364.69|367.09|364.69|366.79|364.39|0
1644416840000|2022-02-09 14:27:20|366.94|364.54|366.79|364.39|366.94|364.54|366.79|364.39|0
1644416850000|2022-02-09 14:27:30|366.94|364.54|366.79|364.39|366.94|364.54|366.79|364.39|0
1644416860000|2022-02-09 14:27:40|366.94|364.54|366.94|364.54|366.94|364.54|366.94|364.54|0
1644416880000|2022-02-09 14:28:00|366.64|364.24|366.79|364.39|366.94|364.54|366.64|364.24|0
1644416890000|2022-02-09 14:28:10|366.94|364.54|366.94|364.54|366.94|364.54|366.79|364.39|0
1644416900000|2022-02-09 14:28:20|367.09|364.69|366.94|364.54|367.09|364.69|366.94|364.54|0
1644416910000|2022-02-09 14:28:30|366.79|364.39|366.94|364.54|366.94|364.54|366.79|364.39|0
1644416920000|2022-02-09 14:28:40|367.09|364.69|367.09|364.69|367.09|364.69|367.09|364.69|0
1644416940000|2022-02-09 14:29:00|366.94|364.54|366.94|364.54|367.09|364.69|366.94|364.54|0
1644416950000|2022-02-09 14:29:10|366.79|364.39|366.79|364.39|366.94|364.54|366.79|364.39|0
1644416960000|2022-02-09 14:29:20|366.64|364.24|366.64|364.24|366.79|364.39|366.64|364.24|0
1644416970000|2022-02-09 14:29:30|366.49|364.09|366.04|363.64|366.49|364.09|365.89|363.49|0
1644416980000|2022-02-09 14:29:40|366.19|363.79|366.19|363.79|366.19|363.79|366.04|363.64|0
1644416990000|2022-02-09 14:29:50|366.04|363.64|366.19|363.79|366.19|363.79|366.04|363.64|0
1644417000000|2022-02-09 14:30:00|365.89|363.49|366.34|363.94|366.34|363.94|365.59|363.19|0
1644417010000|2022-02-09 14:30:10|366.49|364.09|366.79|364.39|366.94|364.54|366.49|364.09|0
1644417020000|2022-02-09 14:30:20|366.94|364.54|367.24|364.84|367.39|364.99|366.94|364.54|0
1644417030000|2022-02-09 14:30:30|367.09|364.69|366.94|364.54|367.09|364.69|366.94|364.54|0
1644417040000|2022-02-09 14:30:40|367.39|364.99|366.49|364.09|367.39|364.99|366.49|364.09|0
1644417050000|2022-02-09 14:30:50|366.19|363.79|366.04|363.64|366.19|363.79|365.59|363.19|0
1644417060000|2022-02-09 14:31:00|365.74|363.34|365.74|363.34|365.74|363.34|365.59|363.19|0
1644417070000|2022-02-09 14:31:10|365.44|363.04|366.34|363.94|366.34|363.94|365.44|363.04|0
1644417080000|2022-02-09 14:31:20|366.64|364.24|366.19|363.79|366.64|364.24|366.19|363.79|0
1644417090000|2022-02-09 14:31:30|365.74|363.34|366.19|363.79|366.19|363.79|365.74|363.34|0
1644417100000|2022-02-09 14:31:40|365.74|363.34|364.84|362.44|365.74|363.34|364.84|362.44|0
1644417110000|2022-02-09 14:31:50|364.99|362.59|365.29|362.89|365.44|363.04|364.99|362.59|0
1644417120000|2022-02-09 14:32:00|365.14|362.74|364.99|362.59|365.29|362.89|364.99|362.59|0
1644417130000|2022-02-09 14:32:10|365.14|362.74|365.14|362.74|365.59|363.19|365.14|362.74|0
1644417140000|2022-02-09 14:32:20|365.59|363.19|365.44|363.04|365.89|363.49|365.44|363.04|0
1644417150000|2022-02-09 14:32:30|365.14|362.74|365.14|362.74|365.29|362.89|364.99|362.59|0
1644417160000|2022-02-09 14:32:40|365.07|362.67|364.69|362.29|365.29|362.89|364.69|362.29|0
1644417170000|2022-02-09 14:32:50|364.4|362|363.8|361.4|364.4|362|363.8|361.4|0
1644417180000|2022-02-09 14:33:00|363.5|361.1|363.8|361.4|364.1|361.7|363.5|361.1|0
1644417190000|2022-02-09 14:33:10|363.35|360.95|363.05|360.65|363.35|360.95|362.76|360.36|0
1644417200000|2022-02-09 14:33:20|362.61|360.21|362.61|360.21|362.9|360.5|362.61|360.21|0
1644417210000|2022-02-09 14:33:30|362.46|360.06|362.46|360.06|362.76|360.36|362.46|360.06|0
1644417220000|2022-02-09 14:33:40|362.61|360.21|362.46|360.06|362.61|360.21|362.31|359.91|0
1644417230000|2022-02-09 14:33:50|362.76|360.36|362.76|360.36|362.76|360.36|362.76|360.36|0
1644417240000|2022-02-09 14:34:00|362.61|360.21|362.76|360.36|362.76|360.36|362.46|360.06|0
1644417250000|2022-02-09 14:34:10|362.61|360.21|361.54|359.14|362.61|360.21|361.09|358.69|0
1644417260000|2022-02-09 14:34:20|361.24|358.84|361.54|359.14|361.69|359.29|361.24|358.84|0
1644417270000|2022-02-09 14:34:30|361.69|359.29|362.13|359.73|362.13|359.73|361.39|358.99|0
1644417280000|2022-02-09 14:34:40|362.06|359.66|362.58|360.18|362.73|360.33|362.06|359.66|0
1644417290000|2022-02-09 14:34:50|363.33|360.93|363.71|361.31|363.71|361.31|363.03|360.63|0
1644417300000|2022-02-09 14:35:00|363.93|361.53|364.08|361.68|364.08|361.68|363.63|361.23|0
1644417310000|2022-02-09 14:35:10|364.23|361.83|363.26|360.86|364.23|361.83|363.26|360.86|0
1644417320000|2022-02-09 14:35:20|363.33|360.93|364.38|361.98|364.38|361.98|363.18|360.78|0
1644417330000|2022-02-09 14:35:30|364.23|361.83|363.33|360.93|364.23|361.83|363.33|360.93|0
1644417340000|2022-02-09 14:35:40|362.73|360.33|363.48|361.08|363.48|361.08|362.73|360.33|0
1644417350000|2022-02-09 14:35:50|363.78|361.38|363.63|361.23|363.93|361.53|363.63|361.23|0
1644417360000|2022-02-09 14:36:00|363.93|361.53|363.63|361.23|363.93|361.53|363.63|361.23|0
1644417370000|2022-02-09 14:36:10|364.38|361.98|363.48|361.08|364.38|361.98|363.48|361.08|0
1644417380000|2022-02-09 14:36:20|363.18|360.78|363.33|360.93|363.63|361.23|363.18|360.78|0
1644417390000|2022-02-09 14:36:30|362.73|360.33|363.33|360.93|363.33|360.93|362.73|360.33|0
1644417400000|2022-02-09 14:36:40|363.03|360.63|362.73|360.33|363.18|360.78|362.73|360.33|0
1644417410000|2022-02-09 14:36:50|362.81|360.41|362.73|360.33|363.18|360.78|362.73|360.33|0
1644417420000|2022-02-09 14:37:00|363.03|360.63|362.88|360.48|363.03|360.63|362.73|360.33|0
1644417430000|2022-02-09 14:37:10|362.58|360.18|362.28|359.88|362.88|360.48|362.28|359.88|0
1644417440000|2022-02-09 14:37:20|362.13|359.73|362.51|360.11|362.51|360.11|362.13|359.73|0
1644417450000|2022-02-09 14:37:30|362.66|360.26|361.98|359.58|362.66|360.26|361.98|359.58|0
1644417460000|2022-02-09 14:37:40|362.13|359.73|362.43|360.03|362.43|360.03|362.13|359.73|0
1644417470000|2022-02-09 14:37:50|362.58|360.18|362.51|360.11|362.66|360.26|362.51|360.11|0
1644417480000|2022-02-09 14:38:00|362.28|359.88|361.39|358.99|362.28|359.88|361.39|358.99|0
1644417490000|2022-02-09 14:38:10|361.32|358.92|361.39|358.99|361.54|359.14|361.32|358.92|0
1644417500000|2022-02-09 14:38:20|361.54|359.14|361.39|358.99|361.76|359.36|361.39|358.99|0
1644417510000|2022-02-09 14:38:30|361.76|359.36|362.13|359.73|362.13|359.73|361.69|359.29|0
1644417520000|2022-02-09 14:38:40|362.36|359.96|361.69|359.29|362.36|359.96|361.54|359.14|0
1644417530000|2022-02-09 14:38:50|361.39|358.99|360.94|358.54|361.39|358.99|360.94|358.54|0
1644417540000|2022-02-09 14:39:00|361.09|358.69|360.34|357.94|361.09|358.69|360.05|357.65|0
1644417550000|2022-02-09 14:39:10|360.05|357.65|360.05|357.65|360.05|357.65|359.9|357.5|0
1644417560000|2022-02-09 14:39:20|360.34|357.94|360.79|358.39|360.79|358.39|360.2|357.8|0
1644417570000|2022-02-09 14:39:30|360.64|358.24|361.09|358.69|361.09|358.69|360.64|358.24|0
1644417580000|2022-02-09 14:39:40|360.79|358.39|360.64|358.24|360.79|358.39|360.64|358.24|0
1644417590000|2022-02-09 14:39:50|360.79|358.39|361.09|358.69|361.09|358.69|360.79|358.39|0
1644417600000|2022-02-09 14:40:00|362.9|360.5|363.05|360.65|363.05|360.65|362.9|360.5|0
1644417610000|2022-02-09 14:40:10|362.46|360.06|362.5|360.1|362.8|360.4|362.46|360.06|0
1644417620000|2022-02-09 14:40:20|362.8|360.4|363.25|360.85|363.25|360.85|362.8|360.4|0
1644417630000|2022-02-09 14:40:30|363.1|360.7|363.4|361|363.4|361|363.1|360.7|0
1644417640000|2022-02-09 14:40:40|363.1|360.7|362.8|360.4|363.1|360.7|362.8|360.4|0
1644417650000|2022-02-09 14:40:50|363.1|360.7|362.65|360.25|363.1|360.7|362.65|360.25|0
1644417660000|2022-02-09 14:41:00|362.8|360.4|362.65|360.25|363.25|360.85|362.65|360.25|0
1644417670000|2022-02-09 14:41:10|362.06|359.66|361.76|359.36|362.06|359.66|361.16|358.76|0
1644417680000|2022-02-09 14:41:20|362.36|359.96|362.21|359.81|362.36|359.96|362.21|359.81|0
1644417690000|2022-02-09 14:41:30|362.06|359.66|361.91|359.51|362.28|359.88|361.91|359.51|0
1644417700000|2022-02-09 14:41:40|362.21|359.81|362.06|359.66|362.43|360.03|362.06|359.66|0
1644417710000|2022-02-09 14:41:50|361.91|359.51|362.13|359.73|362.21|359.81|361.91|359.51|0
1644417720000|2022-02-09 14:42:00|362.21|359.81|361.61|359.21|362.43|360.03|361.61|359.21|0
1644417730000|2022-02-09 14:42:10|361.31|358.91|361.16|358.76|361.31|358.91|361.16|358.76|0
1644417740000|2022-02-09 14:42:20|361.39|358.99|361.16|358.76|361.39|358.99|360.87|358.47|0
1644417750000|2022-02-09 14:42:30|361.31|358.91|360.72|358.32|361.31|358.91|360.72|358.32|0
1644417760000|2022-02-09 14:42:40|360.87|358.47|359.68|357.28|360.87|358.47|359.68|357.28|0
1644417770000|2022-02-09 14:42:50|359.98|357.58|359.38|356.98|359.98|357.58|359.38|356.98|0
1644417780000|2022-02-09 14:43:00|359.53|357.13|360.42|358.02|360.42|358.02|359.53|357.13|0
1644417790000|2022-02-09 14:43:10|360.27|357.87|359.98|357.58|360.87|358.47|359.98|357.58|0
1644417800000|2022-02-09 14:43:20|359.68|357.28|360.27|357.87|360.27|357.87|359.68|357.28|0
1644417810000|2022-02-09 14:43:30|360.12|357.72|360.27|357.87|360.27|357.87|359.68|357.28|0
1644417820000|2022-02-09 14:43:40|360.57|358.17|360.72|358.32|361.02|358.62|360.57|358.17|0
1644417830000|2022-02-09 14:43:50|360.87|358.47|361.46|359.06|361.46|359.06|360.87|358.47|0
1644417840000|2022-02-09 14:44:00|361.61|359.21|361.02|358.62|361.61|359.21|361.02|358.62|0
1644417850000|2022-02-09 14:44:10|360.87|358.47|361.24|358.84|361.31|358.91|360.87|358.47|0
1644417860000|2022-02-09 14:44:20|361.16|358.76|361.46|359.06|361.46|359.06|361.16|358.76|0
1644417870000|2022-02-09 14:44:30|361.31|358.91|361.61|359.21|361.61|359.21|361.01|358.61|0
1644417880000|2022-02-09 14:44:40|361.01|358.61|360.87|358.47|361.01|358.61|360.87|358.47|0
1644417890000|2022-02-09 14:44:50|361.77|359.37|361.47|359.07|361.77|359.37|361.47|359.07|0
1644417900000|2022-02-09 14:45:00|361.32|358.92|359.84|357.44|361.32|358.92|359.84|357.44|0
1644417910000|2022-02-09 14:45:10|360.29|357.89|361.03|358.63|361.03|358.63|360.29|357.89|0
1644417920000|2022-02-09 14:45:20|360.88|358.48|360.58|358.18|360.88|358.48|360.58|358.18|0
1644417930000|2022-02-09 14:45:30|360.44|358.04|360.58|358.18|360.58|358.18|360.29|357.89|0
1644417940000|2022-02-09 14:45:40|360.73|358.33|361.62|359.22|361.77|359.37|360.73|358.33|0
1644417950000|2022-02-09 14:45:50|361.47|359.07|361.77|359.37|361.77|359.37|361.32|358.92|0
1644417960000|2022-02-09 14:46:00|361.7|359.3|361.03|358.63|361.7|359.3|361.03|358.63|0
1644417970000|2022-02-09 14:46:10|361.47|359.07|361.47|359.07|361.62|359.22|361.47|359.07|0
1644417980000|2022-02-09 14:46:20|361.62|359.22|361.03|358.63|361.77|359.37|361.03|358.63|0
1644417990000|2022-02-09 14:46:30|361.47|359.07|360.88|358.48|361.47|359.07|360.88|358.48|0
1644418000000|2022-02-09 14:46:40|361.47|359.07|361.4|359|361.47|359.07|361.18|358.78|0
1644418010000|2022-02-09 14:46:50|361.32|358.92|361.32|358.92|361.32|358.92|360.88|358.48|0
1644418020000|2022-02-09 14:47:00|361.18|358.78|361.32|358.92|361.62|359.22|361.18|358.78|0
1644418030000|2022-02-09 14:47:10|361.62|359.22|362.07|359.67|362.07|359.67|361.47|359.07|0
1644418040000|2022-02-09 14:47:20|362.21|359.81|362.07|359.67|362.21|359.81|362.07|359.67|0
1644418050000|2022-02-09 14:47:30|361.92|359.52|361.62|359.22|361.92|359.52|361.62|359.22|0
1644418060000|2022-02-09 14:47:40|361.77|359.37|362.51|360.11|362.51|360.11|361.77|359.37|0
1644418070000|2022-02-09 14:47:50|361.92|359.52|362.51|360.11|362.51|360.11|361.92|359.52|0
1644418080000|2022-02-09 14:48:00|361.62|359.22|362.07|359.67|362.07|359.67|361.62|359.22|0
1644418090000|2022-02-09 14:48:10|362.51|360.11|362.81|360.41|362.81|360.41|362.51|360.11|0
1644418100000|2022-02-09 14:48:20|363.11|360.71|362.96|360.56|363.25|360.85|362.96|360.56|0
1644418110000|2022-02-09 14:48:30|362.81|360.41|362.51|360.11|362.81|360.41|362.51|360.11|0
1644418120000|2022-02-09 14:48:40|362.96|360.56|363.25|360.85|363.4|361|362.96|360.56|0
1644418130000|2022-02-09 14:48:50|363.4|361|362.36|359.96|363.4|361|362.36|359.96|0
1644418140000|2022-02-09 14:49:00|362.66|360.26|362.21|359.81|362.66|360.26|362.21|359.81|0
1644418150000|2022-02-09 14:49:10|362.51|360.11|362.36|359.96|362.59|360.19|362.36|359.96|0
1644418160000|2022-02-09 14:49:20|362.21|359.81|361.77|359.37|362.21|359.81|361.77|359.37|0
1644418170000|2022-02-09 14:49:30|361.92|359.52|361.62|359.22|361.92|359.52|361.62|359.22|0
1644418180000|2022-02-09 14:49:40|361.32|358.92|361.32|358.92|361.47|359.07|361.32|358.92|0
1644418190000|2022-02-09 14:49:50|361.47|359.07|362.06|359.66|362.06|359.66|361.47|359.07|0
1644418200000|2022-02-09 14:50:00|361.92|359.52|361.99|359.59|361.99|359.59|361.77|359.37|0
1644418210000|2022-02-09 14:50:10|362.06|359.66|362.21|359.81|362.36|359.96|362.06|359.66|0
1644418220000|2022-02-09 14:50:20|362.36|359.96|362.51|360.11|362.51|360.11|362.36|359.96|0
1644418230000|2022-02-09 14:50:30|362.06|359.66|362.21|359.81|362.59|360.19|362.06|359.66|0
1644418240000|2022-02-09 14:50:40|362.51|360.11|362.51|360.11|362.51|360.11|362.21|359.81|0
1644418250000|2022-02-09 14:50:50|362.36|359.96|362.81|360.41|362.81|360.41|362.36|359.96|0
1644418260000|2022-02-09 14:51:00|362.66|360.26|363.4|361|363.4|361|362.66|360.26|0
1644418270000|2022-02-09 14:51:10|363.55|361.15|363.7|361.3|363.7|361.3|363.4|361|0
1644418280000|2022-02-09 14:51:20|363.85|361.45|363.4|361|363.85|361.45|363.4|361|0
1644418290000|2022-02-09 14:51:30|363.33|360.93|363.25|360.85|363.33|360.93|363.1|360.7|0
1644418300000|2022-02-09 14:51:40|363.1|360.7|362.96|360.56|363.1|360.7|362.96|360.56|0
1644418310000|2022-02-09 14:51:50|363.1|360.7|363.25|360.85|363.25|360.85|363.1|360.7|0
1644418320000|2022-02-09 14:52:00|362.81|360.41|362.21|359.81|362.81|360.41|362.21|359.81|0
1644418330000|2022-02-09 14:52:10|362.36|359.96|363.1|360.7|363.1|360.7|362.36|359.96|0
1644418340000|2022-02-09 14:52:20|363.7|361.3|363.55|361.15|364.3|361.9|363.55|361.15|0
1644418350000|2022-02-09 14:52:30|363.85|361.45|364|361.6|364|361.6|363.7|361.3|0
1644418360000|2022-02-09 14:52:40|363.85|361.45|364|361.6|364.3|361.9|363.85|361.45|0
1644418370000|2022-02-09 14:52:50|364.15|361.75|364.15|361.75|364.15|361.75|364.15|361.75|0
1644418380000|2022-02-09 14:53:00|364.3|361.9|364.89|362.49|364.89|362.49|364.3|361.9|0
1644418390000|2022-02-09 14:53:10|364.74|362.34|365.04|362.64|365.19|362.79|364.74|362.34|0
1644418400000|2022-02-09 14:53:20|364.89|362.49|365.19|362.79|365.34|362.94|364.89|362.49|0
1644418410000|2022-02-09 14:53:30|364.89|362.49|365.19|362.79|365.34|362.94|364.89|362.49|0
1644418420000|2022-02-09 14:53:40|365.34|362.94|365.19|362.79|365.34|362.94|365.19|362.79|0
1644418430000|2022-02-09 14:53:50|365.04|362.64|364.89|362.49|365.12|362.72|364.89|362.49|0
1644418440000|2022-02-09 14:54:00|364.44|362.04|364.59|362.19|364.59|362.19|364.44|362.04|0
1644418450000|2022-02-09 14:54:10|364.52|362.12|364.44|362.04|364.52|362.12|364.15|361.75|0
1644418460000|2022-02-09 14:54:20|365.19|362.79|364.89|362.49|365.19|362.79|364.89|362.49|0
1644418470000|2022-02-09 14:54:30|364.74|362.34|364.44|362.04|364.74|362.34|364.29|361.89|0
1644418480000|2022-02-09 14:54:40|364.29|361.89|364.15|361.75|364.29|361.89|364.15|361.75|0
1644418490000|2022-02-09 14:54:50|364.29|361.89|364.22|361.82|364.29|361.89|364.22|361.82|0
1644418500000|2022-02-09 14:55:00|364.15|361.75|364.59|362.19|364.59|362.19|363.85|361.45|0
1644418510000|2022-02-09 14:55:10|364.44|362.04|364.59|362.19|364.89|362.49|364.44|362.04|0
1644418520000|2022-02-09 14:55:20|364.44|362.04|364.29|361.89|364.44|362.04|364.29|361.89|0
1644418530000|2022-02-09 14:55:30|364.15|361.75|364|361.6|364.15|361.75|364|361.6|0
1644418540000|2022-02-09 14:55:40|364.15|361.75|364.29|361.89|364.29|361.89|364.07|361.67|0
1644418550000|2022-02-09 14:55:50|364.44|362.04|364.15|361.75|364.44|362.04|364.15|361.75|0
1644418560000|2022-02-09 14:56:00|364.29|361.89|364|361.6|364.29|361.89|363.85|361.45|0
1644418570000|2022-02-09 14:56:10|363.7|361.3|363.7|361.3|363.7|361.3|363.55|361.15|0
1644418580000|2022-02-09 14:56:20|363.55|361.15|363.55|361.15|363.55|361.15|363.55|361.15|0
1644418590000|2022-02-09 14:56:30|363.7|361.3|364.14|361.74|364.15|361.75|363.7|361.3|0
1644418600000|2022-02-09 14:56:40|364.07|361.67|363.7|361.3|364.07|361.67|363.7|361.3|0
1644418610000|2022-02-09 14:56:50|363.55|361.15|364.29|361.89|364.29|361.89|363.55|361.15|0
1644418620000|2022-02-09 14:57:00|364.14|361.74|364.89|362.49|364.89|362.49|364.14|361.74|0
1644418630000|2022-02-09 14:57:10|364.44|362.04|364.74|362.34|364.74|362.34|364.44|362.04|0
1644418640000|2022-02-09 14:57:20|364.89|362.49|364.97|362.57|365.19|362.79|364.89|362.49|0
1644418650000|2022-02-09 14:57:30|365.04|362.64|365.34|362.94|365.64|363.24|365.04|362.64|0
1644418660000|2022-02-09 14:57:40|365.49|363.09|365.49|363.09|365.49|363.09|365.42|363.02|0
1644418670000|2022-02-09 14:57:50|366.24|363.84|365.79|363.39|366.24|363.84|365.64|363.24|0
1644418680000|2022-02-09 14:58:00|365.64|363.24|365.94|363.54|365.94|363.54|365.64|363.24|0
1644418690000|2022-02-09 14:58:10|365.79|363.39|364.89|362.49|365.79|363.39|364.89|362.49|0
1644418700000|2022-02-09 14:58:20|365.04|362.64|365.34|362.94|365.34|362.94|365.04|362.64|0
1644418710000|2022-02-09 14:58:30|365.04|362.64|364.44|362.04|365.04|362.64|364.44|362.04|0
1644418720000|2022-02-09 14:58:40|364.59|362.19|364.67|362.27|364.89|362.49|364.59|362.19|0
1644418730000|2022-02-09 14:58:50|364.74|362.34|364.59|362.19|364.74|362.34|364.59|362.19|0
1644418740000|2022-02-09 14:59:00|364.44|362.04|363.85|361.45|364.44|362.04|363.85|361.45|0
1644418750000|2022-02-09 14:59:10|363.55|361.15|363.4|361|363.85|361.45|363.4|361|0
1644418760000|2022-02-09 14:59:20|363.7|361.3|363.4|361|363.7|361.3|363.4|361|0
1644418770000|2022-02-09 14:59:30|363.1|360.7|362.8|360.4|363.1|360.7|362.8|360.4|0
1644418780000|2022-02-09 14:59:40|362.95|360.55|363.03|360.63|363.03|360.63|362.95|360.55|0
1644418790000|2022-02-09 14:59:50|363.4|361|364.14|361.74|364.14|361.74|363.4|361|0
1644418800000|2022-02-09 15:00:00|364.59|362.19|364.59|362.19|364.74|362.34|364.44|362.04|0
1644418810000|2022-02-09 15:00:10|364.44|362.04|364.74|362.34|364.74|362.34|363.77|361.37|0
1644418820000|2022-02-09 15:00:20|364.44|362.04|364.59|362.19|364.74|362.34|364.44|362.04|0
1644418830000|2022-02-09 15:00:30|364.74|362.34|364.29|361.89|364.74|362.34|364.29|361.89|0
1644418840000|2022-02-09 15:00:40|364.44|362.04|364.14|361.74|364.44|362.04|364.14|361.74|0
1644418850000|2022-02-09 15:00:50|364.59|362.19|364.29|361.89|364.74|362.34|364.29|361.89|0
1644418860000|2022-02-09 15:01:00|363.99|361.59|363.99|361.59|364.07|361.67|363.7|361.3|0
1644418870000|2022-02-09 15:01:10|363.7|361.3|363.77|361.37|363.77|361.37|363.55|361.15|0
1644418880000|2022-02-09 15:01:20|363.85|361.45|365.04|362.64|365.04|362.64|363.85|361.45|0
1644418890000|2022-02-09 15:01:30|364.44|362.04|364.59|362.19|364.59|362.19|364.14|361.74|0
1644418900000|2022-02-09 15:01:40|364.44|362.04|364.14|361.74|364.44|362.04|364.14|361.74|0
1644418910000|2022-02-09 15:01:50|363.99|361.59|364.29|361.89|364.29|361.89|363.99|361.59|0
1644418920000|2022-02-09 15:02:00|363.99|361.59|363.7|361.3|363.99|361.59|363.48|361.08|0
1644418930000|2022-02-09 15:02:10|363.55|361.15|363.1|360.7|363.55|361.15|362.65|360.25|0
1644418940000|2022-02-09 15:02:20|362.95|360.55|362.65|360.25|362.95|360.55|362.65|360.25|0
1644418950000|2022-02-09 15:02:30|362.51|360.11|361.91|359.51|362.51|360.11|361.91|359.51|0
1644418960000|2022-02-09 15:02:40|361.76|359.36|361.61|359.21|361.76|359.36|361.61|359.21|0
1644418970000|2022-02-09 15:02:50|361.91|359.51|361.61|359.21|361.99|359.59|361.61|359.21|0
1644418980000|2022-02-09 15:03:00|361.91|359.51|361.91|359.51|361.91|359.51|361.76|359.36|0
1644418990000|2022-02-09 15:03:10|361.76|359.36|362.21|359.81|362.21|359.81|361.76|359.36|0
1644419000000|2022-02-09 15:03:20|362.06|359.66|361.91|359.51|362.21|359.81|361.91|359.51|0
1644419010000|2022-02-09 15:03:30|362.06|359.66|362.06|359.66|362.06|359.66|361.91|359.51|0
1644419020000|2022-02-09 15:03:40|362.21|359.81|362.21|359.81|362.21|359.81|362.06|359.66|0
1644419030000|2022-02-09 15:03:50|362.06|359.66|361.76|359.36|362.06|359.66|361.76|359.36|0
1644419040000|2022-02-09 15:04:00|361.91|359.51|361.32|358.92|361.91|359.51|361.32|358.92|0
1644419050000|2022-02-09 15:04:10|361.61|359.21|361.32|358.92|361.61|359.21|361.32|358.92|0
1644419060000|2022-02-09 15:04:20|361.47|359.07|361.61|359.21|361.61|359.21|361.47|359.07|0
1644419070000|2022-02-09 15:04:30|361.91|359.51|361.91|359.51|362.21|359.81|361.91|359.51|0
1644419080000|2022-02-09 15:04:40|361.76|359.36|361.91|359.51|361.91|359.51|361.61|359.21|0
1644419090000|2022-02-09 15:04:50|361.99|359.59|361.99|359.59|361.99|359.59|361.99|359.59|0
1644419100000|2022-02-09 15:05:00|362.06|359.66|362.21|359.81|362.21|359.81|362.06|359.66|0
1644419110000|2022-02-09 15:05:10|362.36|359.96|362.36|359.96|362.65|360.25|362.36|359.96|0
1644419120000|2022-02-09 15:05:20|362.5|360.1|362.8|360.4|362.8|360.4|362.5|360.1|0
1644419130000|2022-02-09 15:05:30|362.65|360.25|362.65|360.25|362.65|360.25|362.5|360.1|0
1644419140000|2022-02-09 15:05:40|362.8|360.4|362.95|360.55|363.1|360.7|362.8|360.4|0
1644419150000|2022-02-09 15:05:50|363.25|360.85|363.25|360.85|363.4|361|363.25|360.85|0
1644419160000|2022-02-09 15:06:00|363.4|361|362.95|360.55|363.4|361|362.95|360.55|0
1644419170000|2022-02-09 15:06:10|363.1|360.7|363.1|360.7|363.25|360.85|363.1|360.7|0
1644419180000|2022-02-09 15:06:20|362.95|360.55|362.8|360.4|363.25|360.85|362.8|360.4|0
1644419190000|2022-02-09 15:06:30|363.1|360.7|363.99|361.59|363.99|361.59|363.1|360.7|0
1644419200000|2022-02-09 15:06:40|363.69|361.29|363.4|361|363.69|361.29|363.4|361|0
1644419210000|2022-02-09 15:06:50|363.62|361.22|362.95|360.55|363.62|361.22|362.95|360.55|0
1644419220000|2022-02-09 15:07:00|362.8|360.4|362.36|359.96|362.8|360.4|362.36|359.96|0
1644419230000|2022-02-09 15:07:10|362.65|360.25|362.36|359.96|362.65|360.25|362.36|359.96|0
1644419240000|2022-02-09 15:07:20|361.91|359.51|361.91|359.51|362.06|359.66|361.76|359.36|0
1644419250000|2022-02-09 15:07:30|361.61|359.21|361.17|358.77|361.61|359.21|361.17|358.77|0
1644419260000|2022-02-09 15:07:40|361.46|359.06|361.46|359.06|361.46|359.06|361.32|358.92|0
1644419270000|2022-02-09 15:07:50|361.61|359.21|361.17|358.77|361.61|359.21|361.17|358.77|0
1644419280000|2022-02-09 15:08:00|361.32|358.92|361.17|358.77|361.32|358.92|361.17|358.77|0
1644419290000|2022-02-09 15:08:10|361.02|358.62|361.02|358.62|361.02|358.62|361.02|358.62|0
1644419300000|2022-02-09 15:08:20|360.57|358.17|360.72|358.32|360.72|358.32|360.57|358.17|0
1644419310000|2022-02-09 15:08:30|360.87|358.47|360.72|358.32|360.87|358.47|360.72|358.32|0
1644419320000|2022-02-09 15:08:40|360.8|358.4|359.83|357.43|360.8|358.4|359.83|357.43|0
1644419330000|2022-02-09 15:08:50|360.28|357.88|359.98|357.58|360.28|357.88|359.98|357.58|0
1644419340000|2022-02-09 15:09:00|359.69|357.29|359.83|357.43|359.83|357.43|359.54|357.14|0
1644419350000|2022-02-09 15:09:10|360.28|357.88|360.57|358.17|360.57|358.17|360.13|357.73|0
1644419360000|2022-02-09 15:09:20|360.43|358.03|360.43|358.03|360.43|358.03|360.28|357.88|0
1644419370000|2022-02-09 15:09:30|360.57|358.17|360.57|358.17|360.72|358.32|360.57|358.17|0
1644419380000|2022-02-09 15:09:40|360.72|358.32|361.02|358.62|361.02|358.62|360.72|358.32|0
1644419390000|2022-02-09 15:09:50|361.17|358.77|361.17|358.77|361.17|358.77|361.17|358.77|0
1644419400000|2022-02-09 15:10:00|360.57|358.17|359.98|357.58|360.57|358.17|359.98|357.58|0
1644419410000|2022-02-09 15:10:10|360.13|357.73|360.13|357.73|360.13|357.73|359.98|357.58|0
1644419420000|2022-02-09 15:10:20|360.28|357.88|360.57|358.17|360.57|358.17|360.28|357.88|0
1644419430000|2022-02-09 15:10:30|360.87|358.47|361.02|358.62|361.02|358.62|360.87|358.47|0
1644419440000|2022-02-09 15:10:40|361.31|358.91|361.76|359.36|361.76|359.36|361.31|358.91|0
1644419450000|2022-02-09 15:10:50|362.06|359.66|362.21|359.81|362.35|359.95|362.06|359.66|0
1644419460000|2022-02-09 15:11:00|362.5|360.1|362.35|359.95|362.5|360.1|362.35|359.95|0
1644419470000|2022-02-09 15:11:10|362.5|360.1|361.99|359.59|362.5|360.1|361.99|359.59|0
1644419480000|2022-02-09 15:11:20|362.21|359.81|362.5|360.1|362.5|360.1|362.06|359.66|0
1644419490000|2022-02-09 15:11:30|362.35|359.95|362.35|359.95|362.35|359.95|362.35|359.95|0
1644419500000|2022-02-09 15:11:40|362.8|360.4|362.95|360.55|363.1|360.7|362.8|360.4|0
1644419510000|2022-02-09 15:11:50|363.1|360.7|362.8|360.4|363.39|360.99|362.8|360.4|0
1644419520000|2022-02-09 15:12:00|362.95|360.55|363.25|360.85|363.25|360.85|362.95|360.55|0
1644419530000|2022-02-09 15:12:10|362.8|360.4|363.1|360.7|363.1|360.7|362.65|360.25|0
1644419540000|2022-02-09 15:12:20|362.95|360.55|362.5|360.1|362.95|360.55|362.5|360.1|0
1644419550000|2022-02-09 15:12:30|362.8|360.4|362.5|360.1|362.8|360.4|362.5|360.1|0
1644419560000|2022-02-09 15:12:40|362.65|360.25|362.95|360.55|362.95|360.55|362.65|360.25|0
1644419570000|2022-02-09 15:12:50|363.1|360.7|363.25|360.85|363.25|360.85|363.1|360.7|0
1644419580000|2022-02-09 15:13:00|362.95|360.55|363.84|361.44|363.84|361.44|362.95|360.55|0
1644419590000|2022-02-09 15:13:10|363.69|361.29|364.44|362.04|364.44|362.04|363.69|361.29|0
1644419600000|2022-02-09 15:13:20|364.29|361.89|363.84|361.44|364.29|361.89|363.84|361.44|0
1644419610000|2022-02-09 15:13:30|363.69|361.29|363.39|360.99|363.69|361.29|363.24|360.84|0
1644419620000|2022-02-09 15:13:40|363.54|361.14|363.84|361.44|363.99|361.59|363.39|360.99|0
1644419630000|2022-02-09 15:13:50|364.14|361.74|364.14|361.74|364.14|361.74|363.99|361.59|0
1644419640000|2022-02-09 15:14:00|364.29|361.89|364.51|362.11|364.51|362.11|364.29|361.89|0
1644419650000|2022-02-09 15:14:10|364.44|362.04|365.03|362.63|365.03|362.63|364.44|362.04|0
1644419660000|2022-02-09 15:14:20|364.44|362.04|363.84|361.44|364.44|362.04|363.84|361.44|0
1644419670000|2022-02-09 15:14:30|363.99|361.59|363.84|361.44|363.99|361.59|363.69|361.29|0
1644419680000|2022-02-09 15:14:40|363.54|361.14|363.54|361.14|363.69|361.29|363.54|361.14|0
1644419690000|2022-02-09 15:14:50|363.69|361.29|363.62|361.22|363.69|361.29|363.62|361.22|0
1644419700000|2022-02-09 15:15:00|363.1|360.7|363.1|360.7|363.1|360.7|362.95|360.55|0
1644419710000|2022-02-09 15:15:10|363.84|361.44|363.39|360.99|363.84|361.44|363.24|360.84|0
1644419720000|2022-02-09 15:15:20|363.24|360.84|363.69|361.29|363.84|361.44|363.24|360.84|0
1644419730000|2022-02-09 15:15:30|363.54|361.14|363.69|361.29|363.84|361.44|363.54|361.14|0
1644419740000|2022-02-09 15:15:40|363.54|361.14|362.65|360.25|363.54|361.14|362.65|360.25|0
1644419750000|2022-02-09 15:15:50|362.88|360.48|362.88|360.48|362.88|360.48|362.88|360.48|0
1644419760000|2022-02-09 15:16:00|362.65|360.25|362.65|360.25|362.65|360.25|362.35|359.95|0
1644419770000|2022-02-09 15:16:10|362.5|360.1|362.35|359.95|362.5|360.1|362.35|359.95|0
1644419780000|2022-02-09 15:16:20|362.05|359.65|361.91|359.51|362.05|359.65|361.91|359.51|0
1644419790000|2022-02-09 15:16:30|362.05|359.65|362.65|360.25|362.65|360.25|362.05|359.65|0
1644419800000|2022-02-09 15:16:40|362.5|360.1|362.8|360.4|362.8|360.4|362.5|360.1|0
1644419810000|2022-02-09 15:16:50|362.95|360.55|362.95|360.55|362.95|360.55|362.95|360.55|0
1644419820000|2022-02-09 15:17:00|363.09|360.69|362.5|360.1|363.09|360.69|362.5|360.1|0
1644419830000|2022-02-09 15:17:10|362.65|360.25|362.5|360.1|362.65|360.25|362.5|360.1|0
1644419840000|2022-02-09 15:17:20|362.8|360.4|363.39|360.99|363.39|360.99|362.8|360.4|0
1644419850000|2022-02-09 15:17:30|363.69|361.29|363.39|360.99|363.69|361.29|363.17|360.77|0
1644419860000|2022-02-09 15:17:40|363.32|360.92|362.8|360.4|363.32|360.92|362.8|360.4|0
1644419870000|2022-02-09 15:17:50|362.65|360.25|362.35|359.95|362.65|360.25|362.35|359.95|0
1644419880000|2022-02-09 15:18:00|362.2|359.8|362.2|359.8|362.2|359.8|362.05|359.65|0
1644419890000|2022-02-09 15:18:10|362.05|359.65|362.05|359.65|362.05|359.65|361.76|359.36|0
1644419900000|2022-02-09 15:18:20|362.2|359.8|362.5|360.1|362.5|360.1|362.2|359.8|0
1644419910000|2022-02-09 15:18:30|362.95|360.55|363.69|361.29|363.69|361.29|362.95|360.55|0
1644419920000|2022-02-09 15:18:40|363.54|361.14|363.54|361.14|363.54|361.14|363.39|360.99|0
1644419930000|2022-02-09 15:18:50|363.69|361.29|363.62|361.22|363.84|361.44|363.62|361.22|0
1644419940000|2022-02-09 15:19:00|363.54|361.14|363.09|360.69|363.54|361.14|363.09|360.69|0
1644419950000|2022-02-09 15:19:10|363.02|360.62|363.24|360.84|363.39|360.99|363.02|360.62|0
1644419960000|2022-02-09 15:19:20|363.84|361.44|363.84|361.44|363.84|361.44|363.54|361.14|0
1644419970000|2022-02-09 15:19:30|363.99|361.59|364.73|362.33|364.73|362.33|363.99|361.59|0
1644419980000|2022-02-09 15:19:40|364.58|362.18|364.88|362.48|365.03|362.63|364.58|362.18|0
1644419990000|2022-02-09 15:19:50|364.96|362.56|366.23|363.83|366.23|363.83|364.96|362.56|0
1644420000000|2022-02-09 15:20:00|365.78|363.38|365.63|363.23|365.78|363.38|365.63|363.23|0
1644420010000|2022-02-09 15:20:10|365.78|363.38|366.08|363.68|366.08|363.68|365.78|363.38|0
1644420020000|2022-02-09 15:20:20|365.93|363.53|366.68|364.28|366.68|364.28|365.93|363.53|0
1644420030000|2022-02-09 15:20:30|366.53|364.13|366.38|363.98|366.68|364.28|366.38|363.98|0
1644420040000|2022-02-09 15:20:40|366.08|363.68|365.93|363.53|366.15|363.75|365.93|363.53|0
1644420050000|2022-02-09 15:20:50|365.33|362.93|364.88|362.48|365.33|362.93|364.88|362.48|0
1644420060000|2022-02-09 15:21:00|364.58|362.18|364.43|362.03|364.58|362.18|363.99|361.59|0
1644420070000|2022-02-09 15:21:10|364.28|361.88|364.28|361.88|364.28|361.88|364.14|361.74|0
1644420080000|2022-02-09 15:21:20|364.58|362.18|364.28|361.88|364.58|362.18|364.28|361.88|0
1644420090000|2022-02-09 15:21:30|364.43|362.03|364.58|362.18|364.58|362.18|364.28|361.88|0
1644420100000|2022-02-09 15:21:40|364.28|361.88|363.99|361.59|364.28|361.88|363.99|361.59|0
1644420110000|2022-02-09 15:21:50|363.84|361.44|364.14|361.74|364.14|361.74|363.69|361.29|0
1644420120000|2022-02-09 15:22:00|364.73|362.33|364.14|361.74|364.73|362.33|364.14|361.74|0
1644420130000|2022-02-09 15:22:10|364.28|361.88|364.36|361.96|364.43|362.03|364.28|361.88|0
1644420140000|2022-02-09 15:22:20|364.43|362.03|364.43|362.03|364.43|362.03|364.43|362.03|0
1644420150000|2022-02-09 15:22:30|364.28|361.88|364.88|362.48|364.88|362.48|364.28|361.88|0
1644420160000|2022-02-09 15:22:40|364.58|362.18|364.58|362.18|364.58|362.18|364.43|362.03|0
1644420170000|2022-02-09 15:22:50|364.73|362.33|364.88|362.48|365.03|362.63|364.73|362.33|0
1644420180000|2022-02-09 15:23:00|365.33|362.93|365.33|362.93|365.33|362.93|365.18|362.78|0
1644420190000|2022-02-09 15:23:10|365.48|363.08|365.78|363.38|365.93|363.53|365.48|363.08|0
1644420200000|2022-02-09 15:23:20|365.48|363.08|365.18|362.78|365.48|363.08|365.03|362.63|0
1644420210000|2022-02-09 15:23:30|365.33|362.93|364.58|362.18|365.33|362.93|364.58|362.18|0
1644420220000|2022-02-09 15:23:40|363.99|361.59|363.99|361.59|364.13|361.73|363.84|361.44|0
1644420230000|2022-02-09 15:23:50|364.21|361.81|363.84|361.44|364.21|361.81|363.69|361.29|0
1644420240000|2022-02-09 15:24:00|363.69|361.29|363.54|361.14|363.69|361.29|363.39|360.99|0
1644420250000|2022-02-09 15:24:10|363.91|361.51|363.69|361.29|363.99|361.59|363.69|361.29|0
1644420260000|2022-02-09 15:24:20|364.43|362.03|364.13|361.73|364.43|362.03|364.13|361.73|0
1644420270000|2022-02-09 15:24:30|363.84|361.44|363.54|361.14|363.84|361.44|363.54|361.14|0
1644420280000|2022-02-09 15:24:40|363.39|360.99|363.24|360.84|363.54|361.14|363.24|360.84|0
1644420290000|2022-02-09 15:24:50|363.39|360.99|363.39|360.99|363.54|361.14|363.24|360.84|0
1644420300000|2022-02-09 15:25:00|365.33|362.93|364.88|362.48|365.33|362.93|364.88|362.48|0
1644420310000|2022-02-09 15:25:10|364.73|362.33|363.24|360.84|364.73|362.33|363.24|360.84|0
1644420320000|2022-02-09 15:25:20|363.17|360.77|362.65|360.25|363.17|360.77|362.65|360.25|0
1644420330000|2022-02-09 15:25:30|362.35|359.95|362.65|360.25|362.65|360.25|362.35|359.95|0
1644420340000|2022-02-09 15:25:40|363.54|361.14|363.39|360.99|363.54|361.14|363.39|360.99|0
1644420350000|2022-02-09 15:25:50|363.24|360.84|363.09|360.69|363.24|360.84|362.65|360.25|0
1644420360000|2022-02-09 15:26:00|362.65|360.25|362.2|359.8|362.65|360.25|362.2|359.8|0
1644420370000|2022-02-09 15:26:10|361.31|358.91|361.61|359.21|361.61|359.21|361.31|358.91|0
1644420380000|2022-02-09 15:26:20|361.75|359.35|361.46|359.06|361.75|359.35|361.46|359.06|0
1644420390000|2022-02-09 15:26:30|361.61|359.21|361.01|358.61|361.61|359.21|361.01|358.61|0
1644420400000|2022-02-09 15:26:40|361.16|358.76|361.16|358.76|361.16|358.76|361.01|358.61|0
1644420410000|2022-02-09 15:26:50|361.46|359.06|361.16|358.76|361.46|359.06|361.16|358.76|0
1644420420000|2022-02-09 15:27:00|361.01|358.61|360.86|358.46|361.01|358.61|360.57|358.17|0
1644420430000|2022-02-09 15:27:10|361.01|358.61|361.9|359.5|361.9|359.5|361.01|358.61|0
1644420440000|2022-02-09 15:27:20|362.05|359.65|362.79|360.39|362.79|360.39|362.05|359.65|0
1644420450000|2022-02-09 15:27:30|362.5|360.1|362.57|360.17|362.64|360.24|362.5|360.1|0
1644420460000|2022-02-09 15:27:40|362.35|359.95|362.28|359.88|362.35|359.95|362.28|359.88|0
1644420470000|2022-02-09 15:27:50|362.35|359.95|362.35|359.95|362.35|359.95|362.05|359.65|0
1644420480000|2022-02-09 15:28:00|362.5|360.1|362.05|359.65|362.5|360.1|362.05|359.65|0
1644420490000|2022-02-09 15:28:10|362.5|360.1|362.35|359.95|362.5|360.1|362.05|359.65|0
1644420500000|2022-02-09 15:28:20|362.5|360.1|363.24|360.84|363.24|360.84|362.5|360.1|0
1644420510000|2022-02-09 15:28:30|363.09|360.69|363.09|360.69|363.17|360.77|363.09|360.69|0
1644420520000|2022-02-09 15:28:40|363.24|360.84|362.94|360.54|363.54|361.14|362.94|360.54|0
1644420530000|2022-02-09 15:28:50|362.79|360.39|362.5|360.1|362.79|360.39|362.5|360.1|0
1644420540000|2022-02-09 15:29:00|362.35|359.95|362.35|359.95|362.64|360.24|362.2|359.8|0
1644420550000|2022-02-09 15:29:10|362.2|359.8|362.79|360.39|362.79|360.39|361.9|359.5|0
1644420560000|2022-02-09 15:29:20|362.64|360.24|363.24|360.84|363.24|360.84|362.64|360.24|0
1644420570000|2022-02-09 15:29:30|362.79|360.39|363.09|360.69|363.17|360.77|362.79|360.39|0
1644420580000|2022-02-09 15:29:40|362.79|360.39|362.42|360.02|362.79|360.39|362.42|360.02|0
1644420590000|2022-02-09 15:29:50|362.35|359.95|362.35|359.95|362.5|360.1|362.2|359.8|0
1644420600000|2022-02-09 15:30:00|361.98|359.58|361.9|359.5|361.98|359.58|361.75|359.35|0
1644420610000|2022-02-09 15:30:10|361.6|359.2|361.6|359.2|361.6|359.2|361.31|358.91|0
1644420620000|2022-02-09 15:30:20|361.75|359.35|362.2|359.8|362.2|359.8|361.6|359.2|0
1644420630000|2022-02-09 15:30:30|362.35|359.95|362.05|359.65|362.35|359.95|362.05|359.65|0
1644420640000|2022-02-09 15:30:40|361.9|359.5|362.2|359.8|362.2|359.8|361.75|359.35|0
1644420650000|2022-02-09 15:30:50|362.35|359.95|361.9|359.5|362.35|359.95|361.9|359.5|0
1644420660000|2022-02-09 15:31:00|361.68|359.28|361.6|359.2|361.75|359.35|361.31|358.91|0
1644420670000|2022-02-09 15:31:10|361.75|359.35|362.49|360.09|362.49|360.09|361.75|359.35|0
1644420680000|2022-02-09 15:31:20|362.64|360.24|362.35|359.95|362.64|360.24|362.35|359.95|0
1644420690000|2022-02-09 15:31:30|361.75|359.35|361.46|359.06|361.75|359.35|361.46|359.06|0
1644420700000|2022-02-09 15:31:40|361.31|358.91|361.31|358.91|361.46|359.06|361.31|358.91|0
1644420710000|2022-02-09 15:31:50|361.45|359.05|361.16|358.76|361.45|359.05|361.16|358.76|0
1644420720000|2022-02-09 15:32:00|360.86|358.46|361.16|358.76|361.16|358.76|360.86|358.46|0
1644420730000|2022-02-09 15:32:10|361.01|358.61|360.12|357.72|361.01|358.61|360.12|357.72|0
1644420740000|2022-02-09 15:32:20|360.27|357.87|360.57|358.17|360.57|358.17|360.27|357.87|0
1644420750000|2022-02-09 15:32:30|360.42|358.02|359.53|357.13|360.42|358.02|359.53|357.13|0
1644420760000|2022-02-09 15:32:40|359.68|357.28|359.09|356.69|359.68|357.28|358.94|356.54|0
1644420770000|2022-02-09 15:32:50|359.38|356.98|359.09|356.69|359.38|356.98|359.09|356.69|0
1644420780000|2022-02-09 15:33:00|358.79|356.39|358.2|355.8|358.79|356.39|358.2|355.8|0
1644420790000|2022-02-09 15:33:10|358.05|355.65|358.05|355.65|358.2|355.8|358.05|355.65|0
1644420800000|2022-02-09 15:33:20|358.2|355.8|358.35|355.95|358.35|355.95|358.2|355.8|0
1644420810000|2022-02-09 15:33:30|358.5|356.1|358.35|355.95|358.5|356.1|358.2|355.8|0
1644420820000|2022-02-09 15:33:40|357.91|355.51|358.05|355.65|358.05|355.65|357.76|355.36|0
1644420830000|2022-02-09 15:33:50|358.2|355.8|357.98|355.58|358.2|355.8|357.98|355.58|0
1644420840000|2022-02-09 15:34:00|357.91|355.51|358.49|356.09|358.49|356.09|357.91|355.51|0
1644420850000|2022-02-09 15:34:10|358.2|355.8|358.2|355.8|358.2|355.8|358.05|355.65|0
1644420860000|2022-02-09 15:34:20|358.49|356.09|358.28|355.88|358.49|356.09|358.28|355.88|0
1644420870000|2022-02-09 15:34:30|358.05|355.65|358.05|355.65|358.05|355.65|357.9|355.5|0
1644420880000|2022-02-09 15:34:40|357.98|355.58|358.05|355.65|358.05|355.65|357.9|355.5|0
1644420890000|2022-02-09 15:34:50|357.9|355.5|358.35|355.95|358.35|355.95|357.9|355.5|0
1644420900000|2022-02-09 15:35:00|358.2|355.8|358.05|355.65|358.35|355.95|358.05|355.65|0
1644420910000|2022-02-09 15:35:10|358.2|355.8|358.79|356.39|358.79|356.39|358.2|355.8|0
1644420920000|2022-02-09 15:35:20|358.64|356.24|358.64|356.24|358.64|356.24|358.64|356.24|0
1644420930000|2022-02-09 15:35:30|358.35|355.95|358.57|356.17|358.57|356.17|358.35|355.95|0
1644420940000|2022-02-09 15:35:40|358.35|355.95|358.2|355.8|358.35|355.95|358.05|355.65|0
1644420950000|2022-02-09 15:35:50|358.35|355.95|358.35|355.95|358.49|356.09|358.35|355.95|0
1644420960000|2022-02-09 15:36:00|358.49|356.09|358.49|356.09|358.64|356.24|358.49|356.09|0
1644420970000|2022-02-09 15:36:10|358.64|356.24|358.64|356.24|358.79|356.39|358.49|356.09|0
1644420980000|2022-02-09 15:36:20|358.2|355.8|358.42|356.02|358.42|356.02|358.05|355.65|0
1644420990000|2022-02-09 15:36:30|358.49|356.09|358.35|355.95|358.49|356.09|358.35|355.95|0
1644421000000|2022-02-09 15:36:40|358.49|356.09|358.49|356.09|358.49|356.09|358.35|355.95|0
1644421010000|2022-02-09 15:36:50|358.42|356.02|358.64|356.24|358.64|356.24|358.42|356.02|0
1644421020000|2022-02-09 15:37:00|358.49|356.09|358.64|356.24|358.79|356.39|358.49|356.09|0
1644421030000|2022-02-09 15:37:10|358.72|356.32|358.64|356.24|358.72|356.32|358.64|356.24|0
1644421040000|2022-02-09 15:37:20|358.49|356.09|358.79|356.39|358.79|356.39|358.49|356.09|0
1644421050000|2022-02-09 15:37:30|358.49|356.09|358.49|356.09|358.64|356.24|358.49|356.09|0
1644421060000|2022-02-09 15:37:40|358.35|355.95|358.35|355.95|358.35|355.95|358.35|355.95|0
1644421070000|2022-02-09 15:37:50|358.49|356.09|358.57|356.17|358.57|356.17|358.49|356.09|0
1644421080000|2022-02-09 15:38:00|358.64|356.24|358.35|355.95|358.64|356.24|358.05|355.65|0
1644421090000|2022-02-09 15:38:10|358.49|356.09|358.64|356.24|358.64|356.24|358.49|356.09|0
1644421100000|2022-02-09 15:38:20|358.49|356.09|358.79|356.39|358.79|356.39|358.49|356.09|0
1644421110000|2022-02-09 15:38:30|358.94|356.54|359.23|356.83|359.23|356.83|358.79|356.39|0
1644421120000|2022-02-09 15:38:40|359.08|356.68|359.23|356.83|359.23|356.83|359.08|356.68|0
1644421130000|2022-02-09 15:38:50|359.38|356.98|359.67|357.27|359.67|357.27|359.38|356.98|0
1644421140000|2022-02-09 15:39:00|359.53|357.13|359.97|357.57|359.97|357.57|359.53|357.13|0
1644421150000|2022-02-09 15:39:10|360.12|357.72|359.67|357.27|360.12|357.72|359.67|357.27|0
1644421160000|2022-02-09 15:39:20|359.9|357.5|359.67|357.27|359.97|357.57|359.67|357.27|0
1644421170000|2022-02-09 15:39:30|359.82|357.42|359.82|357.42|359.82|357.42|359.67|357.27|0
1644421180000|2022-02-09 15:39:40|359.67|357.27|359.97|357.57|359.97|357.57|359.67|357.27|0
1644421190000|2022-02-09 15:39:50|360.12|357.72|359.97|357.57|360.12|357.72|359.97|357.57|0
1644421200000|2022-02-09 15:40:00|359.82|357.42|359.46|357.06|360.12|357.72|359.46|357.06|0
1644421210000|2022-02-09 15:40:10|359.53|357.13|359.97|357.57|360.12|357.72|359.53|357.13|0
1644421220000|2022-02-09 15:40:20|359.82|357.42|359.82|357.42|359.97|357.57|359.82|357.42|0
1644421230000|2022-02-09 15:40:30|359.97|357.57|359.97|357.57|359.97|357.57|359.97|357.57|0
1644421240000|2022-02-09 15:40:40|359.82|357.42|359.08|356.68|359.82|357.42|359.08|356.68|0
1644421250000|2022-02-09 15:40:50|358.94|356.54|359.08|356.68|359.23|356.83|358.94|356.54|0
1644421260000|2022-02-09 15:41:00|358.94|356.54|358.79|356.39|358.94|356.54|358.64|356.24|0
1644421270000|2022-02-09 15:41:10|358.64|356.24|358.49|356.09|358.64|356.24|358.49|356.09|0
1644421280000|2022-02-09 15:41:20|358.34|355.94|358.57|356.17|358.57|356.17|358.34|355.94|0
1644421290000|2022-02-09 15:41:30|358.64|356.24|359.08|356.68|359.08|356.68|358.64|356.24|0
1644421300000|2022-02-09 15:41:40|359.23|356.83|358.93|356.53|359.23|356.83|358.93|356.53|0
1644421310000|2022-02-09 15:41:50|358.79|356.39|359.08|356.68|359.08|356.68|358.79|356.39|0
1644421320000|2022-02-09 15:42:00|358.93|356.53|359.08|356.68|359.08|356.68|358.93|356.53|0
1644421330000|2022-02-09 15:42:10|359.38|356.98|359.23|356.83|359.38|356.98|359.16|356.76|0
1644421340000|2022-02-09 15:42:20|359.08|356.68|359.31|356.91|359.31|356.91|359.08|356.68|0
1644421350000|2022-02-09 15:42:30|359.38|356.98|359.31|356.91|359.38|356.98|359.23|356.83|0
1644421360000|2022-02-09 15:42:40|359.23|356.83|358.93|356.53|359.23|356.83|358.93|356.53|0
1644421370000|2022-02-09 15:42:50|359.08|356.68|358.93|356.53|359.08|356.68|358.79|356.39|0
1644421380000|2022-02-09 15:43:00|358.79|356.39|358.93|356.53|358.93|356.53|358.79|356.39|0
1644421390000|2022-02-09 15:43:10|359.08|356.68|359.23|356.83|359.23|356.83|358.93|356.53|0
1644421400000|2022-02-09 15:43:20|359.08|356.68|359.31|356.91|359.31|356.91|359.08|356.68|0
1644421410000|2022-02-09 15:43:30|359.38|356.98|359.23|356.83|359.38|356.98|359.23|356.83|0
1644421420000|2022-02-09 15:43:40|359.08|356.68|359.38|356.98|359.38|356.98|359.08|356.68|0
1644421430000|2022-02-09 15:43:50|359.67|357.27|359.75|357.35|359.82|357.42|359.67|357.27|0
1644421440000|2022-02-09 15:44:00|359.82|357.42|360.12|357.72|360.12|357.72|359.67|357.27|0
1644421450000|2022-02-09 15:44:10|360.26|357.86|360.26|357.86|360.41|358.01|360.12|357.72|0
1644421460000|2022-02-09 15:44:20|360.56|358.16|361.45|359.05|361.6|359.2|360.56|358.16|0
1644421470000|2022-02-09 15:44:30|361.3|358.9|360.41|358.01|361.3|358.9|360.41|358.01|0
1644421480000|2022-02-09 15:44:40|360.56|358.16|360.79|358.39|360.86|358.46|360.56|358.16|0
1644421490000|2022-02-09 15:44:50|360.86|358.46|361.15|358.75|361.15|358.75|360.86|358.46|0
1644421500000|2022-02-09 15:45:00|361.01|358.61|360.41|358.01|361.01|358.61|360.41|358.01|0
1644421510000|2022-02-09 15:45:10|360.56|358.16|361|358.6|361.3|358.9|360.56|358.16|0
1644421520000|2022-02-09 15:45:20|360.86|358.46|361.45|359.05|361.45|359.05|360.86|358.46|0
1644421530000|2022-02-09 15:45:30|361.6|359.2|361.6|359.2|361.89|359.49|361.6|359.2|0
1644421540000|2022-02-09 15:45:40|361.75|359.35|361.89|359.49|362.04|359.64|361.75|359.35|0
1644421550000|2022-02-09 15:45:50|361.75|359.35|361.45|359.05|361.75|359.35|361.45|359.05|0
1644421560000|2022-02-09 15:46:00|361.6|359.2|361.15|358.75|361.6|359.2|361|358.6|0
1644421570000|2022-02-09 15:46:10|361|358.6|360.41|358.01|361|358.6|360.41|358.01|0
1644421580000|2022-02-09 15:46:20|360.26|357.86|360.56|358.16|360.56|358.16|360.26|357.86|0
1644421590000|2022-02-09 15:46:30|360.71|358.31|360.56|358.16|360.71|358.31|360.56|358.16|0
1644421600000|2022-02-09 15:46:40|360.71|358.31|360.86|358.46|360.86|358.46|360.71|358.31|0
1644421610000|2022-02-09 15:46:50|361.15|358.75|361.3|358.9|361.3|358.9|361.15|358.75|0
1644421620000|2022-02-09 15:47:00|361.45|359.05|360.71|358.31|361.45|359.05|360.71|358.31|0
1644421630000|2022-02-09 15:47:10|360.93|358.53|360.86|358.46|361|358.6|360.86|358.46|0
1644421640000|2022-02-09 15:47:20|361|358.6|360.41|358.01|361|358.6|360.41|358.01|0
1644421650000|2022-02-09 15:47:30|360.12|357.72|360.12|357.72|360.26|357.86|360.12|357.72|0
1644421660000|2022-02-09 15:47:40|359.97|357.57|360.12|357.72|360.12|357.72|359.97|357.57|0
1644421670000|2022-02-09 15:47:50|359.97|357.57|360.04|357.64|360.04|357.64|359.97|357.57|0
1644421680000|2022-02-09 15:48:00|359.97|357.57|360.12|357.72|360.26|357.86|359.97|357.57|0
1644421690000|2022-02-09 15:48:10|359.97|357.57|360.56|358.16|360.56|358.16|359.97|357.57|0
1644421700000|2022-02-09 15:48:20|360.64|358.24|360.56|358.16|360.64|358.24|360.41|358.01|0
1644421710000|2022-02-09 15:48:30|360.41|358.01|360.41|358.01|360.41|358.01|360.26|357.86|0
1644421720000|2022-02-09 15:48:40|360.12|357.72|360.11|357.71|360.26|357.86|360.11|357.71|0
1644421730000|2022-02-09 15:48:50|360.41|358.01|360.34|357.94|360.41|358.01|360.34|357.94|0
1644421740000|2022-02-09 15:49:00|360.26|357.86|360.11|357.71|360.26|357.86|360.11|357.71|0
1644421750000|2022-02-09 15:49:10|359.97|357.57|359.97|357.57|359.97|357.57|359.82|357.42|0
1644421760000|2022-02-09 15:49:20|359.82|357.42|359.97|357.57|359.97|357.57|359.82|357.42|0
1644421770000|2022-02-09 15:49:30|359.82|357.42|359.97|357.57|359.97|357.57|359.82|357.42|0
1644421780000|2022-02-09 15:49:40|359.82|357.42|360.26|357.86|360.26|357.86|359.82|357.42|0
1644421790000|2022-02-09 15:49:50|360.41|358.01|360.26|357.86|360.56|358.16|360.26|357.86|0
1644421800000|2022-02-09 15:50:00|360.41|358.01|360.11|357.71|360.41|358.01|360.11|357.71|0
1644421810000|2022-02-09 15:50:10|360.56|358.16|360.49|358.09|360.56|358.16|360.49|358.09|0
1644421820000|2022-02-09 15:50:20|360.41|358.01|359.67|357.27|360.41|358.01|359.67|357.27|0
1644421830000|2022-02-09 15:50:30|359.37|356.97|359.67|357.27|359.67|357.27|359.37|356.97|0
1644421840000|2022-02-09 15:50:40|359.52|357.12|359.37|356.97|359.52|357.12|359.37|356.97|0
1644421850000|2022-02-09 15:50:50|359.52|357.12|360.04|357.64|360.04|357.64|359.52|357.12|0
1644421860000|2022-02-09 15:51:00|359.97|357.57|360.11|357.71|360.11|357.71|359.82|357.42|0
1644421870000|2022-02-09 15:51:10|359.82|357.42|359.97|357.57|359.97|357.57|359.67|357.27|0
1644421880000|2022-02-09 15:51:20|360.26|357.86|360.11|357.71|360.26|357.86|360.11|357.71|0
1644421890000|2022-02-09 15:51:30|360.26|357.86|360.11|357.71|360.26|357.86|360.11|357.71|0
1644421900000|2022-02-09 15:51:40|360.04|357.64|359.82|357.42|360.04|357.64|359.82|357.42|0
1644421910000|2022-02-09 15:51:50|359.75|357.35|359.37|356.97|359.75|357.35|359.23|356.83|0
1644421920000|2022-02-09 15:52:00|359.52|357.12|359.08|356.68|359.52|357.12|359.08|356.68|0
1644421930000|2022-02-09 15:52:10|359.23|356.83|359.52|357.12|359.52|357.12|359.23|356.83|0
1644421940000|2022-02-09 15:52:20|359.67|357.27|359.67|357.27|359.67|357.27|359.67|357.27|0
1644421950000|2022-02-09 15:52:30|359.52|357.12|359.52|357.12|359.52|357.12|359.37|356.97|0
1644421960000|2022-02-09 15:52:40|359.37|356.97|359.67|357.27|359.67|357.27|359.37|356.97|0
1644421970000|2022-02-09 15:52:50|359.37|356.97|359.37|356.97|359.37|356.97|359.23|356.83|0
1644421980000|2022-02-09 15:53:00|359.52|357.12|359.08|356.68|359.52|357.12|359.08|356.68|0
1644421990000|2022-02-09 15:53:10|359.37|356.97|358.93|356.53|359.37|356.97|358.93|356.53|0
1644422000000|2022-02-09 15:53:20|359.01|356.61|359.08|356.68|359.23|356.83|359.01|356.61|0
1644422010000|2022-02-09 15:53:30|359.23|356.83|359.37|356.97|359.37|356.97|359.23|356.83|0
1644422020000|2022-02-09 15:53:40|359.67|357.27|359.97|357.57|359.97|357.57|359.67|357.27|0
1644422030000|2022-02-09 15:53:50|360.56|358.16|360.11|357.71|360.56|358.16|359.97|357.57|0
1644422040000|2022-02-09 15:54:00|359.97|357.57|360.11|357.71|360.11|357.71|359.82|357.42|0
1644422050000|2022-02-09 15:54:10|360.34|357.94|361|358.6|361|358.6|360.34|357.94|0
1644422060000|2022-02-09 15:54:20|360.71|358.31|360.85|358.45|360.85|358.45|360.56|358.16|0
1644422070000|2022-02-09 15:54:30|361|358.6|361|358.6|361.15|358.75|361|358.6|0
1644422080000|2022-02-09 15:54:40|360.85|358.45|360.41|358.01|360.85|358.45|360.41|358.01|0
1644422090000|2022-02-09 15:54:50|360.56|358.16|360.11|357.71|360.56|358.16|360.11|357.71|0
1644422100000|2022-02-09 15:55:00|359.96|357.56|359.52|357.12|359.96|357.56|359.52|357.12|0
1644422110000|2022-02-09 15:55:10|359.67|357.27|359.67|357.27|359.67|357.27|359.52|357.12|0
1644422120000|2022-02-09 15:55:20|359.82|357.42|360.11|357.71|360.11|357.71|359.82|357.42|0
1644422130000|2022-02-09 15:55:30|359.96|357.56|359.23|356.83|359.96|357.56|359.23|356.83|0
1644422140000|2022-02-09 15:55:40|359.08|356.68|358.93|356.53|359.23|356.83|358.93|356.53|0
1644422150000|2022-02-09 15:55:50|359.08|356.68|359.22|356.82|359.22|356.82|359.08|356.68|0
1644422160000|2022-02-09 15:56:00|359.08|356.68|358.93|356.53|359.15|356.75|358.93|356.53|0
1644422170000|2022-02-09 15:56:10|359.08|356.68|358.93|356.53|359.37|356.97|358.93|356.53|0
1644422180000|2022-02-09 15:56:20|359.08|356.68|359.08|356.68|359.22|356.82|359.08|356.68|0
1644422190000|2022-02-09 15:56:30|359.22|356.82|358.93|356.53|359.22|356.82|358.93|356.53|0
1644422200000|2022-02-09 15:56:40|359.08|356.68|358.78|356.38|359.08|356.68|358.78|356.38|0
1644422210000|2022-02-09 15:56:50|358.63|356.23|358.34|355.94|358.78|356.38|358.19|355.79|0
1644422220000|2022-02-09 15:57:00|358.19|355.79|358.34|355.94|358.34|355.94|357.75|355.35|0
1644422230000|2022-02-09 15:57:10|358.19|355.79|358.34|355.94|358.34|355.94|358.04|355.64|0
1644422240000|2022-02-09 15:57:20|358.19|355.79|358.19|355.79|358.34|355.94|358.19|355.79|0
1644422250000|2022-02-09 15:57:30|358.34|355.94|358.34|355.94|358.49|356.09|358.34|355.94|0
1644422260000|2022-02-09 15:57:40|358.49|356.09|358.34|355.94|358.49|356.09|358.19|355.79|0
1644422270000|2022-02-09 15:57:50|358.19|355.79|358.19|355.79|358.19|355.79|358.19|355.79|0
1644422280000|2022-02-09 15:58:00|358.34|355.94|358.19|355.79|358.34|355.94|358.04|355.64|0
1644422290000|2022-02-09 15:58:10|358.78|356.38|358.49|356.09|358.78|356.38|358.49|356.09|0
1644422300000|2022-02-09 15:58:20|358.34|355.94|358.34|355.94|358.34|355.94|358.34|355.94|0
1644422310000|2022-02-09 15:58:30|358.19|355.79|358.34|355.94|358.34|355.94|358.19|355.79|0
1644422320000|2022-02-09 15:58:40|358.19|355.79|358.04|355.64|358.34|355.94|358.04|355.64|0
1644422330000|2022-02-09 15:58:50|358.19|355.79|358.34|355.94|358.34|355.94|358.19|355.79|0
1644422340000|2022-02-09 15:59:00|358.19|355.79|357.75|355.35|358.19|355.79|357.75|355.35|0
1644422350000|2022-02-09 15:59:10|357.9|355.5|357.45|355.05|357.9|355.5|357.45|355.05|0
1644422360000|2022-02-09 15:59:20|357.6|355.2|357.6|355.2|357.75|355.35|357.6|355.2|0
1644422370000|2022-02-09 15:59:30|357.45|355.05|357.6|355.2|357.6|355.2|357.45|355.05|0
1644422380000|2022-02-09 15:59:40|357.75|355.35|357.6|355.2|357.75|355.35|357.6|355.2|0
1644422390000|2022-02-09 15:59:50|357.45|355.05|356.72|354.32|357.45|355.05|356.72|354.32|0
1644422400000|2022-02-09 16:00:00|356.42|354.02|356.42|354.02|356.57|354.17|356.13|353.73|0
1644422410000|2022-02-09 16:00:10|356.57|354.17|356.86|354.46|356.86|354.46|356.57|354.17|0
1644422420000|2022-02-09 16:00:20|356.72|354.32|356.13|353.73|356.72|354.32|356.13|353.73|0
1644422430000|2022-02-09 16:00:30|355.98|353.58|355.69|353.29|355.98|353.58|355.54|353.14|0
1644422440000|2022-02-09 16:00:40|355.83|353.43|355.69|353.29|355.83|353.43|355.69|353.29|0
1644422450000|2022-02-09 16:00:50|355.83|353.43|356.13|353.73|356.13|353.73|355.83|353.43|0
1644422460000|2022-02-09 16:01:00|356.57|354.17|356.86|354.46|356.86|354.46|356.57|354.17|0
1644422470000|2022-02-09 16:01:10|356.72|354.32|356.86|354.46|356.86|354.46|356.72|354.32|0
1644422480000|2022-02-09 16:01:20|356.72|354.32|356.79|354.39|356.86|354.46|356.72|354.32|0
1644422490000|2022-02-09 16:01:30|356.86|354.46|357.01|354.61|357.01|354.61|356.86|354.46|0
1644422500000|2022-02-09 16:01:40|357.16|354.76|357.16|354.76|357.16|354.76|357.01|354.61|0
1644422510000|2022-02-09 16:01:50|357.31|354.91|357.45|355.05|357.45|355.05|357.16|354.76|0
1644422520000|2022-02-09 16:02:00|357.31|354.91|357.75|355.35|357.75|355.35|357.31|354.91|0
1644422530000|2022-02-09 16:02:10|357.89|355.49|357.89|355.49|358.04|355.64|357.89|355.49|0
1644422540000|2022-02-09 16:02:20|357.75|355.35|357.82|355.42|357.89|355.49|357.6|355.2|0
1644422550000|2022-02-09 16:02:30|357.75|355.35|357.6|355.2|357.75|355.35|357.3|354.9|0
1644422560000|2022-02-09 16:02:40|357.45|355.05|357.45|355.05|357.45|355.05|357.45|355.05|0
1644422570000|2022-02-09 16:02:50|357.6|355.2|357.45|355.05|357.6|355.2|357.45|355.05|0
1644422580000|2022-02-09 16:03:00|357.3|354.9|357.3|354.9|357.45|355.05|357.3|354.9|0
1644422590000|2022-02-09 16:03:10|357.01|354.61|357.01|354.61|357.01|354.61|356.86|354.46|0
1644422600000|2022-02-09 16:03:20|357.16|354.76|357.16|354.76|357.16|354.76|357.16|354.76|0
1644422610000|2022-02-09 16:03:30|357.3|354.9|357.3|354.9|357.3|354.9|357.3|354.9|0
1644422620000|2022-02-09 16:03:40|357.45|355.05|357.6|355.2|357.6|355.2|357.45|355.05|0
1644422630000|2022-02-09 16:03:50|357.75|355.35|357.6|355.2|357.75|355.35|357.53|355.13|0
1644422640000|2022-02-09 16:04:00|357.45|355.05|357.45|355.05|357.6|355.2|357.45|355.05|0
1644422650000|2022-02-09 16:04:10|357.16|354.76|357.01|354.61|357.16|354.76|357.01|354.61|0
1644422660000|2022-02-09 16:04:20|356.86|354.46|357.01|354.61|357.01|354.61|356.86|354.46|0
1644422670000|2022-02-09 16:04:30|356.86|354.46|357.01|354.61|357.16|354.76|356.86|354.46|0
1644422680000|2022-02-09 16:04:40|356.86|354.46|356.72|354.32|356.86|354.46|356.72|354.32|0
1644422690000|2022-02-09 16:04:50|356.64|354.24|356.42|354.02|356.64|354.24|356.42|354.02|0
1644422700000|2022-02-09 16:05:00|356.5|354.1|356.57|354.17|356.57|354.17|356.5|354.1|0
1644422710000|2022-02-09 16:05:10|356.86|354.46|356.57|354.17|356.86|354.46|356.57|354.17|0
1644422720000|2022-02-09 16:05:20|356.72|354.32|356.86|354.46|356.86|354.46|356.72|354.32|0
1644422730000|2022-02-09 16:05:30|356.71|354.31|356.86|354.46|356.86|354.46|356.71|354.31|0
1644422740000|2022-02-09 16:05:40|357.01|354.61|357.6|355.2|357.6|355.2|357.01|354.61|0
1644422750000|2022-02-09 16:05:50|357.75|355.35|357.6|355.2|357.75|355.35|357.45|355.05|0
1644422760000|2022-02-09 16:06:00|357.89|355.49|357.89|355.49|357.89|355.49|357.89|355.49|0
1644422770000|2022-02-09 16:06:10|357.75|355.35|357.75|355.35|358.34|355.94|357.75|355.35|0
1644422780000|2022-02-09 16:06:20|358.04|355.64|357.89|355.49|358.04|355.64|357.75|355.35|0
1644422790000|2022-02-09 16:06:30|358.04|355.64|358.19|355.79|358.19|355.79|358.04|355.64|0
1644422800000|2022-02-09 16:06:40|358.04|355.64|358.04|355.64|358.19|355.79|358.04|355.64|0
1644422810000|2022-02-09 16:06:50|357.89|355.49|358.04|355.64|358.04|355.64|357.89|355.49|0
1644422820000|2022-02-09 16:07:00|357.89|355.49|358.63|356.23|358.63|356.23|357.89|355.49|0
1644422830000|2022-02-09 16:07:10|358.78|356.38|359.07|356.67|359.07|356.67|358.78|356.38|0
1644422840000|2022-02-09 16:07:20|359.22|356.82|358.93|356.53|359.22|356.82|358.78|356.38|0
1644422850000|2022-02-09 16:07:30|358.78|356.38|358.33|355.93|358.78|356.38|358.33|355.93|0
1644422860000|2022-02-09 16:07:40|358.19|355.79|358.12|355.72|358.19|355.79|358.12|355.72|0
1644422870000|2022-02-09 16:07:50|358.33|355.93|358.33|355.93|358.48|356.08|358.33|355.93|0
1644422880000|2022-02-09 16:08:00|358.48|356.08|358.63|356.23|358.71|356.31|358.48|356.08|0
1644422890000|2022-02-09 16:08:10|358.48|356.08|358.63|356.23|358.78|356.38|358.48|356.08|0
1644422900000|2022-02-09 16:08:20|358.78|356.38|358.92|356.52|358.92|356.52|358.63|356.23|0
1644422910000|2022-02-09 16:08:30|358.78|356.38|359|356.6|359|356.6|358.78|356.38|0
1644422920000|2022-02-09 16:08:40|358.78|356.38|358.85|356.45|358.92|356.52|358.78|356.38|0
1644422930000|2022-02-09 16:08:50|359.22|356.82|358.92|356.52|359.22|356.82|358.78|356.38|0
1644422940000|2022-02-09 16:09:00|358.78|356.38|358.63|356.23|358.78|356.38|358.48|356.08|0
1644422950000|2022-02-09 16:09:10|358.48|356.08|358.19|355.79|358.48|356.08|358.19|355.79|0
1644422960000|2022-02-09 16:09:20|359.07|356.67|359.37|356.97|359.66|357.26|359.07|356.67|0
1644422970000|2022-02-09 16:09:30|359.52|357.12|360.26|357.86|360.26|357.86|359.52|357.12|0
1644422980000|2022-02-09 16:09:40|360.48|358.08|359.96|357.56|360.48|358.08|359.96|357.56|0
1644422990000|2022-02-09 16:09:50|359.66|357.26|359.66|357.26|359.81|357.41|359.66|357.26|0
1644423000000|2022-02-09 16:10:00|359.52|357.12|360.11|357.71|360.11|357.71|359.52|357.12|0
1644423010000|2022-02-09 16:10:10|359.96|357.56|359.66|357.26|359.96|357.56|359.66|357.26|0
1644423020000|2022-02-09 16:10:20|359.52|357.12|359.52|357.12|359.52|357.12|359.52|357.12|0
1644423030000|2022-02-09 16:10:30|359.37|356.97|359.22|356.82|359.37|356.97|359.22|356.82|0
1644423040000|2022-02-09 16:10:40|359.51|357.11|359.37|356.97|359.51|357.11|359.37|356.97|0
1644423050000|2022-02-09 16:10:50|359.51|357.11|359.37|356.97|359.51|357.11|359.37|356.97|0
1644423060000|2022-02-09 16:11:00|359.22|356.82|358.92|356.52|359.22|356.82|358.92|356.52|0
1644423070000|2022-02-09 16:11:10|358.63|356.23|358.48|356.08|358.63|356.23|358.48|356.08|0
1644423080000|2022-02-09 16:11:20|358.63|356.23|358.92|356.52|358.92|356.52|358.63|356.23|0
1644423090000|2022-02-09 16:11:30|359.07|356.67|359.37|356.97|359.37|356.97|359.07|356.67|0
1644423100000|2022-02-09 16:11:40|359.22|356.82|358.78|356.38|359.22|356.82|358.78|356.38|0
1644423110000|2022-02-09 16:11:50|358.63|356.23|358.78|356.38|358.78|356.38|358.63|356.23|0
1644423120000|2022-02-09 16:12:00|358.63|356.23|358.78|356.38|358.78|356.38|358.48|356.08|0
1644423130000|2022-02-09 16:12:10|358.63|356.23|358.78|356.38|358.78|356.38|358.63|356.23|0
1644423140000|2022-02-09 16:12:20|358.63|356.23|358.48|356.08|358.63|356.23|358.48|356.08|0
1644423150000|2022-02-09 16:12:30|358.78|356.38|358.63|356.23|358.78|356.38|358.48|356.08|0
1644423160000|2022-02-09 16:12:40|358.78|356.38|358.63|356.23|358.78|356.38|358.63|356.23|0
1644423170000|2022-02-09 16:12:50|358.78|356.38|358.78|356.38|358.78|356.38|358.78|356.38|0
1644423180000|2022-02-09 16:13:00|358.92|356.52|358.92|356.52|359.07|356.67|358.92|356.52|0
1644423190000|2022-02-09 16:13:10|359.22|356.82|359.81|357.41|359.81|357.41|359.22|356.82|0
1644423200000|2022-02-09 16:13:20|361.66|359.26|362.48|360.08|362.48|360.08|361.44|359.04|0
1644423210000|2022-02-09 16:13:30|361.74|359.34|362.33|359.93|362.33|359.93|361.74|359.34|0
1644423220000|2022-02-09 16:13:40|362.03|359.63|361.74|359.34|362.03|359.63|361.74|359.34|0
1644423230000|2022-02-09 16:13:50|361.88|359.48|361.88|359.48|362.03|359.63|361.74|359.34|0
1644423240000|2022-02-09 16:14:00|362.03|359.63|362.33|359.93|362.63|360.23|362.03|359.63|0
1644423250000|2022-02-09 16:14:10|362.03|359.63|361.66|359.26|362.03|359.63|361.59|359.19|0
1644423260000|2022-02-09 16:14:20|361.74|359.34|361.29|358.89|361.74|359.34|361.29|358.89|0
1644423270000|2022-02-09 16:14:30|360.99|358.59|361.14|358.74|361.14|358.74|360.7|358.3|0
1644423280000|2022-02-09 16:14:40|360.85|358.45|361.74|359.34|361.74|359.34|360.85|358.45|0
1644423290000|2022-02-09 16:14:50|361.59|359.19|361.74|359.34|361.88|359.48|361.59|359.19|0
1644423300000|2022-02-09 16:15:00|362.03|359.63|361.29|358.89|362.03|359.63|361.29|358.89|0
1644423310000|2022-02-09 16:15:10|361.44|359.04|361.29|358.89|361.44|359.04|361.29|358.89|0
1644423320000|2022-02-09 16:15:20|361.14|358.74|360.99|358.59|361.29|358.89|360.99|358.59|0
1644423330000|2022-02-09 16:15:30|361.14|358.74|360.99|358.59|361.14|358.74|360.85|358.45|0
1644423340000|2022-02-09 16:15:40|360.85|358.45|360.7|358.3|360.85|358.45|360.7|358.3|0
1644423350000|2022-02-09 16:15:50|360.55|358.15|360.85|358.45|360.99|358.59|360.55|358.15|0
1644423360000|2022-02-09 16:16:00|361.29|358.89|361.14|358.74|361.29|358.89|361.14|358.74|0
1644423370000|2022-02-09 16:16:10|360.99|358.59|361.14|358.74|361.14|358.74|360.84|358.44|0
1644423380000|2022-02-09 16:16:20|361.29|358.89|361.59|359.19|361.59|359.19|361.22|358.82|0
1644423390000|2022-02-09 16:16:30|361.44|359.04|361.73|359.33|361.88|359.48|361.44|359.04|0
1644423400000|2022-02-09 16:16:40|361.96|359.56|362.03|359.63|362.03|359.63|361.88|359.48|0
1644423410000|2022-02-09 16:16:50|362.18|359.78|362.18|359.78|362.18|359.78|362.18|359.78|0
1644423420000|2022-02-09 16:17:00|362.03|359.63|362.48|360.08|362.48|360.08|362.03|359.63|0
1644423430000|2022-02-09 16:17:10|362.33|359.93|362.18|359.78|362.33|359.93|362.03|359.63|0
1644423440000|2022-02-09 16:17:20|362.03|359.63|362.11|359.71|362.11|359.71|361.88|359.48|0
1644423450000|2022-02-09 16:17:30|362.03|359.63|361.59|359.19|362.03|359.63|361.59|359.19|0
1644423460000|2022-02-09 16:17:40|361.29|358.89|361.14|358.74|361.29|358.89|361.14|358.74|0
1644423470000|2022-02-09 16:17:50|361.29|358.89|361.29|358.89|361.29|358.89|361.29|358.89|0
1644423480000|2022-02-09 16:18:00|361.44|359.04|361.29|358.89|361.44|359.04|361.29|358.89|0
1644423490000|2022-02-09 16:18:10|361.14|358.74|360.84|358.44|361.14|358.74|360.84|358.44|0
1644423500000|2022-02-09 16:18:20|360.99|358.59|360.62|358.22|360.99|358.59|360.62|358.22|0
1644423510000|2022-02-09 16:18:30|360.4|358|360.25|357.85|360.4|358|360.25|357.85|0
1644423520000|2022-02-09 16:18:40|360.55|358.15|360.4|358|360.55|358.15|360.25|357.85|0
1644423530000|2022-02-09 16:18:50|360.55|358.15|360.55|358.15|360.55|358.15|360.55|358.15|0
1644423540000|2022-02-09 16:19:00|360.4|358|360.25|357.85|360.4|358|360.25|357.85|0
1644423550000|2022-02-09 16:19:10|360.55|358.15|360.4|358|360.55|358.15|360.4|358|0
1644423560000|2022-02-09 16:19:20|360.1|357.7|359.96|357.56|360.1|357.7|359.96|357.56|0
1644423580000|2022-02-09 16:19:40|359.66|357.26|359.66|357.26|359.66|357.26|359.51|357.11|0
1644423590000|2022-02-09 16:19:50|359.81|357.41|360.25|357.85|360.25|357.85|359.81|357.41|0
1644423600000|2022-02-09 16:20:00|360.1|357.7|360.1|357.7|360.25|357.85|360.1|357.7|0
1644423610000|2022-02-09 16:20:10|359.95|357.55|360.1|357.7|360.1|357.7|359.95|357.55|0
1644423620000|2022-02-09 16:20:20|359.95|357.55|360.1|357.7|360.1|357.7|359.81|357.41|0
1644423630000|2022-02-09 16:20:30|360.25|357.85|360.25|357.85|360.25|357.85|360.25|357.85|0
1644423640000|2022-02-09 16:20:40|360.4|358|360.25|357.85|360.4|358|360.25|357.85|0
1644423650000|2022-02-09 16:20:50|359.95|357.55|359.81|357.41|360.1|357.7|359.81|357.41|0
1644423660000|2022-02-09 16:21:00|359.95|357.55|360.25|357.85|360.25|357.85|359.81|357.41|0
1644423670000|2022-02-09 16:21:10|360.1|357.7|359.95|357.55|360.1|357.7|359.81|357.41|0
1644423680000|2022-02-09 16:21:20|359.81|357.41|359.81|357.41|359.81|357.41|359.81|357.41|0
1644423690000|2022-02-09 16:21:30|359.66|357.26|359.22|356.82|359.66|357.26|359.22|356.82|0
1644423700000|2022-02-09 16:21:40|359.36|356.96|359.36|356.96|359.44|357.04|359.36|356.96|0
1644423710000|2022-02-09 16:21:50|359.29|356.89|359.22|356.82|359.29|356.89|359.22|356.82|0
1644423720000|2022-02-09 16:22:00|359.21|356.81|359.36|356.96|359.51|357.11|359.21|356.81|0
1644423730000|2022-02-09 16:22:10|359.51|357.11|359.81|357.41|359.81|357.41|359.51|357.11|0
1644423740000|2022-02-09 16:22:20|359.95|357.55|360.1|357.7|360.1|357.7|359.95|357.55|0
1644423750000|2022-02-09 16:22:30|360.25|357.85|360.1|357.7|360.33|357.93|360.1|357.7|0
1644423770000|2022-02-09 16:22:50|360.25|357.85|360.1|357.7|360.25|357.85|360.1|357.7|0
1644423780000|2022-02-09 16:23:00|359.95|357.55|359.36|356.96|359.95|357.55|359.36|356.96|0
1644423790000|2022-02-09 16:23:10|359.51|357.11|359.21|356.81|359.51|357.11|359.21|356.81|0
1644423800000|2022-02-09 16:23:20|358.77|356.37|358.77|356.37|358.77|356.37|358.62|356.22|0
1644423810000|2022-02-09 16:23:30|358.92|356.52|358.92|356.52|358.92|356.52|358.62|356.22|0
1644423820000|2022-02-09 16:23:40|358.77|356.37|358.77|356.37|358.92|356.52|358.77|356.37|0
1644423830000|2022-02-09 16:23:50|358.62|356.22|358.62|356.22|358.62|356.22|358.48|356.08|0
1644423840000|2022-02-09 16:24:00|358.48|356.08|358.62|356.22|358.62|356.22|358.48|356.08|0
1644423850000|2022-02-09 16:24:10|358.92|356.52|359.07|356.67|359.07|356.67|358.92|356.52|0
1644423870000|2022-02-09 16:24:30|359.21|356.81|359.36|356.96|359.36|356.96|359.21|356.81|0
1644423880000|2022-02-09 16:24:40|359.07|356.67|359.21|356.81|359.21|356.81|359.07|356.67|0
1644423890000|2022-02-09 16:24:50|359.36|356.96|359.36|356.96|359.36|356.96|359.36|356.96|0
1644423900000|2022-02-09 16:25:00|359.21|356.81|359.36|356.96|359.36|356.96|359.21|356.81|0
1644423910000|2022-02-09 16:25:10|359.51|357.11|359.66|357.26|359.66|357.26|359.51|357.11|0
1644423920000|2022-02-09 16:25:20|359.51|357.11|359.21|356.81|359.66|357.26|359.21|356.81|0
1644423930000|2022-02-09 16:25:30|358.77|356.37|358.77|356.37|358.77|356.37|358.62|356.22|0
1644423940000|2022-02-09 16:25:40|358.62|356.22|358.62|356.22|358.77|356.37|358.62|356.22|0
1644423950000|2022-02-09 16:25:50|358.92|356.52|358.48|356.08|358.92|356.52|358.48|356.08|0
1644423960000|2022-02-09 16:26:00|358.92|356.52|359.21|356.81|359.21|356.81|358.92|356.52|0
1644423970000|2022-02-09 16:26:10|359.36|356.96|359.66|357.26|359.66|357.26|359.36|356.96|0
1644423980000|2022-02-09 16:26:20|359.8|357.4|359.95|357.55|359.95|357.55|359.8|357.4|0
1644423990000|2022-02-09 16:26:30|359.8|357.4|359.88|357.48|360.1|357.7|359.8|357.4|0
1644424000000|2022-02-09 16:26:40|359.8|357.4|359.8|357.4|359.8|357.4|359.8|357.4|0
1644424010000|2022-02-09 16:26:50|359.88|357.48|360.1|357.7|360.1|357.7|359.88|357.48|0
1644424020000|2022-02-09 16:27:00|359.95|357.55|360.25|357.85|360.25|357.85|359.95|357.55|0
1644424030000|2022-02-09 16:27:10|360.18|357.78|359.95|357.55|360.18|357.78|359.95|357.55|0
1644424040000|2022-02-09 16:27:20|359.51|357.11|359.51|357.11|359.51|357.11|359.51|357.11|0
1644424050000|2022-02-09 16:27:30|359.21|356.81|359.07|356.67|359.21|356.81|359.07|356.67|0
1644424060000|2022-02-09 16:27:40|358.92|356.52|358.77|356.37|359.07|356.67|358.77|356.37|0
1644424070000|2022-02-09 16:27:50|358.92|356.52|358.99|356.59|359.07|356.67|358.92|356.52|0
1644424080000|2022-02-09 16:28:00|359.06|356.66|359.06|356.66|359.06|356.66|358.92|356.52|0
1644424090000|2022-02-09 16:28:10|359.36|356.96|359.21|356.81|359.36|356.96|359.21|356.81|0
1644424100000|2022-02-09 16:28:20|359.06|356.66|359.06|356.66|359.06|356.66|358.92|356.52|0
1644424110000|2022-02-09 16:28:30|358.92|356.52|358.92|356.52|358.92|356.52|358.77|356.37|0
1644424120000|2022-02-09 16:28:40|358.85|356.45|359.06|356.66|359.06|356.66|358.85|356.45|0
1644424130000|2022-02-09 16:28:50|359.21|356.81|359.21|356.81|359.21|356.81|359.21|356.81|0
1644424140000|2022-02-09 16:29:00|359.36|356.96|359.44|357.04|359.44|357.04|359.36|356.96|0
1644424150000|2022-02-09 16:29:10|359.51|357.11|359.51|357.11|359.66|357.26|359.51|357.11|0
1644424160000|2022-02-09 16:29:20|359.66|357.26|359.95|357.55|359.95|357.55|359.66|357.26|0
1644424170000|2022-02-09 16:29:30|360.1|357.7|359.8|357.4|360.1|357.7|359.8|357.4|0
1644424180000|2022-02-09 16:29:40|359.66|357.26|360.1|357.7|360.1|357.7|359.66|357.26|0
1644424190000|2022-02-09 16:29:50|360.03|357.63|360.4|358|360.4|358|360.03|357.63|0
1644424200000|2022-02-09 16:30:00|360.1|357.7|360.1|357.7|360.25|357.85|360.1|357.7|0
1644424210000|2022-02-09 16:30:10|359.66|357.26|359.66|357.26|359.8|357.4|359.66|357.26|0
1644424220000|2022-02-09 16:30:20|359.36|356.96|360.25|357.85|360.25|357.85|359.36|356.96|0
1644424230000|2022-02-09 16:30:30|360.69|358.29|361.51|359.11|361.51|359.11|360.69|358.29|0
1644424240000|2022-02-09 16:30:40|361.43|359.03|361.51|359.11|361.51|359.11|361.28|358.88|0
1644424250000|2022-02-09 16:30:50|361.58|359.18|361.14|358.74|361.58|359.18|361.14|358.74|0
1644424260000|2022-02-09 16:31:00|360.92|358.52|361.14|358.74|361.14|358.74|360.69|358.29|0
1644424270000|2022-02-09 16:31:10|360.99|358.59|360.39|357.99|360.99|358.59|360.39|357.99|0
1644424280000|2022-02-09 16:31:20|360.54|358.14|360.54|358.14|360.54|358.14|360.54|358.14|0
1644424290000|2022-02-09 16:31:30|360.25|357.85|360.25|357.85|360.39|357.99|360.25|357.85|0
1644424300000|2022-02-09 16:31:40|360.39|357.99|360.84|358.44|360.84|358.44|360.39|357.99|0
1644424310000|2022-02-09 16:31:50|360.99|358.59|361.14|358.74|361.14|358.74|360.99|358.59|0
1644424320000|2022-02-09 16:32:00|360.54|358.14|360.84|358.44|360.84|358.44|360.54|358.14|0
1644424330000|2022-02-09 16:32:10|360.92|358.52|360.99|358.59|361.14|358.74|360.92|358.52|0
1644424340000|2022-02-09 16:32:20|361.28|358.88|361.58|359.18|361.73|359.33|361.28|358.88|0
1644424350000|2022-02-09 16:32:30|361.43|359.03|360.69|358.29|361.43|359.03|360.69|358.29|0
1644424360000|2022-02-09 16:32:40|360.54|358.14|360.99|358.59|361.21|358.81|360.54|358.14|0
1644424370000|2022-02-09 16:32:50|361.14|358.74|361.21|358.81|361.43|359.03|361.14|358.74|0
1644424380000|2022-02-09 16:33:00|360.99|358.59|360.99|358.59|361.13|358.73|360.99|358.59|0
1644424390000|2022-02-09 16:33:10|360.84|358.44|360.39|357.99|360.84|358.44|360.39|357.99|0
1644424400000|2022-02-09 16:33:20|360.54|358.14|360.39|357.99|360.54|358.14|360.25|357.85|0
1644424410000|2022-02-09 16:33:30|360.25|357.85|360.25|357.85|360.25|357.85|359.95|357.55|0
1644424420000|2022-02-09 16:33:40|360.1|357.7|360.17|357.77|360.17|357.77|360.1|357.7|0
1644424430000|2022-02-09 16:33:50|360.25|357.85|359.95|357.55|360.25|357.85|359.8|357.4|0
1644424440000|2022-02-09 16:34:00|360.1|357.7|360.54|358.14|360.54|358.14|359.95|357.55|0
1644424450000|2022-02-09 16:34:10|360.69|358.29|360.84|358.44|360.84|358.44|360.54|358.14|0
1644424460000|2022-02-09 16:34:20|360.39|357.99|360.1|357.7|360.39|357.99|360.1|357.7|0
1644424470000|2022-02-09 16:34:30|360.25|357.85|360.1|357.7|360.25|357.85|360.1|357.7|0
1644424480000|2022-02-09 16:34:40|360.25|357.85|359.95|357.55|360.25|357.85|359.95|357.55|0
1644424490000|2022-02-09 16:34:50|359.65|357.25|359.36|356.96|359.8|357.4|359.36|356.96|0
1644424500000|2022-02-09 16:35:00|359.65|357.25|359.36|356.96|359.65|357.25|359.36|356.96|0
1644424510000|2022-02-09 16:35:10|359.21|356.81|358.77|356.37|359.36|356.96|358.77|356.37|0
1644424520000|2022-02-09 16:35:20|359.21|356.81|359.29|356.89|359.36|356.96|359.21|356.81|0
1644424530000|2022-02-09 16:35:30|359.21|356.81|358.99|356.59|359.21|356.81|358.99|356.59|0
1644424540000|2022-02-09 16:35:40|358.91|356.51|359.21|356.81|359.21|356.81|358.91|356.51|0
1644424550000|2022-02-09 16:35:50|359.06|356.66|359.06|356.66|359.06|356.66|359.06|356.66|0
1644424560000|2022-02-09 16:36:00|358.91|356.51|359.06|356.66|359.06|356.66|358.47|356.07|0
1644424570000|2022-02-09 16:36:10|359.36|356.96|359.65|357.25|359.65|357.25|359.36|356.96|0
1644424580000|2022-02-09 16:36:20|359.51|357.11|359.58|357.18|359.58|357.18|359.43|357.03|0
1644424590000|2022-02-09 16:36:30|359.65|357.25|359.65|357.25|359.73|357.33|359.51|357.11|0
1644424600000|2022-02-09 16:36:40|359.5|357.1|359.36|356.96|359.5|357.1|359.36|356.96|0
1644424610000|2022-02-09 16:36:50|359.65|357.25|359.5|357.1|359.65|357.25|359.36|356.96|0
1644424620000|2022-02-09 16:37:00|359.36|356.96|359.8|357.4|359.8|357.4|359.36|356.96|0
1644424630000|2022-02-09 16:37:10|359.95|357.55|360.1|357.7|360.1|357.7|359.8|357.4|0
1644424640000|2022-02-09 16:37:20|360.24|357.84|360.84|358.44|360.84|358.44|360.24|357.84|0
1644424650000|2022-02-09 16:37:30|360.69|358.29|361.13|358.73|361.13|358.73|360.69|358.29|0
1644424660000|2022-02-09 16:37:40|361.28|358.88|360.69|358.29|361.28|358.88|360.69|358.29|0
1644424670000|2022-02-09 16:37:50|360.54|358.14|360.69|358.29|360.69|358.29|360.54|358.14|0
1644424680000|2022-02-09 16:38:00|360.39|357.99|360.47|358.07|360.54|358.14|360.24|357.84|0
1644424690000|2022-02-09 16:38:10|360.24|357.84|360.54|358.14|360.54|358.14|360.24|357.84|0
1644424700000|2022-02-09 16:38:20|360.39|357.99|360.69|358.29|360.84|358.44|360.39|357.99|0
1644424710000|2022-02-09 16:38:30|360.84|358.44|360.98|358.58|360.98|358.58|360.84|358.44|0
1644424720000|2022-02-09 16:38:40|360.91|358.51|360.54|358.14|360.91|358.51|360.39|357.99|0
1644424730000|2022-02-09 16:38:50|360.24|357.84|360.39|357.99|360.39|357.99|360.24|357.84|0
1644424740000|2022-02-09 16:39:00|360.17|357.77|360.1|357.7|360.17|357.77|360.1|357.7|0
1644424760000|2022-02-09 16:39:20|360.39|357.99|360.1|357.7|360.39|357.99|360.1|357.7|0
1644424770000|2022-02-09 16:39:30|359.95|357.55|359.65|357.25|359.95|357.55|359.65|357.25|0
1644424780000|2022-02-09 16:39:40|359.5|357.1|359.65|357.25|359.65|357.25|359.5|357.1|0
1644424790000|2022-02-09 16:39:50|359.8|357.4|359.65|357.25|359.8|357.4|359.5|357.1|0
1644424800000|2022-02-09 16:40:00|359.36|356.96|358.91|356.51|359.36|356.96|358.91|356.51|0
1644424810000|2022-02-09 16:40:10|359.06|356.66|358.91|356.51|359.06|356.66|358.76|356.36|0
1644424820000|2022-02-09 16:40:20|359.06|356.66|359.5|357.1|359.5|357.1|359.06|356.66|0
1644424830000|2022-02-09 16:40:30|359.36|356.96|359.8|357.4|359.8|357.4|359.36|356.96|0
1644424840000|2022-02-09 16:40:40|359.65|357.25|359.36|356.96|359.65|357.25|359.36|356.96|0
1644424850000|2022-02-09 16:40:50|359.5|357.1|359.8|357.4|359.8|357.4|359.5|357.1|0
1644424860000|2022-02-09 16:41:00|359.5|357.1|359.95|357.55|359.95|357.55|359.36|356.96|0
1644424870000|2022-02-09 16:41:10|360.09|357.69|359.95|357.55|360.09|357.69|359.95|357.55|0
1644424880000|2022-02-09 16:41:20|359.8|357.4|359.8|357.4|359.8|357.4|359.5|357.1|0
1644424890000|2022-02-09 16:41:30|360.09|357.69|359.95|357.55|360.09|357.69|359.8|357.4|0
1644424900000|2022-02-09 16:41:40|359.88|357.48|359.88|357.48|359.95|357.55|359.8|357.4|0
1644424910000|2022-02-09 16:41:50|359.8|357.4|360.24|357.84|360.24|357.84|359.8|357.4|0
1644424920000|2022-02-09 16:42:00|360.09|357.69|359.95|357.55|360.09|357.69|359.95|357.55|0
1644424930000|2022-02-09 16:42:10|360.02|357.62|360.54|358.14|360.54|358.14|360.02|357.62|0
1644424940000|2022-02-09 16:42:20|360.69|358.29|360.69|358.29|360.69|358.29|360.69|358.29|0
1644424950000|2022-02-09 16:42:30|360.54|358.14|360.83|358.43|360.83|358.43|360.54|358.14|0
1644424960000|2022-02-09 16:42:40|360.98|358.58|360.83|358.43|360.98|358.58|360.83|358.43|0
1644424970000|2022-02-09 16:42:50|361.13|358.73|360.83|358.43|361.28|358.88|360.83|358.43|0
1644424980000|2022-02-09 16:43:00|360.69|358.29|360.69|358.29|360.83|358.43|360.69|358.29|0
1644424990000|2022-02-09 16:43:10|360.54|358.14|360.24|357.84|360.69|358.29|360.24|357.84|0
1644425000000|2022-02-09 16:43:20|360.39|357.99|360.24|357.84|360.54|358.14|360.24|357.84|0
1644425010000|2022-02-09 16:43:30|360.39|357.99|360.39|357.99|360.83|358.43|360.39|357.99|0
1644425020000|2022-02-09 16:43:40|360.54|358.14|360.24|357.84|360.54|358.14|360.24|357.84|0
1644425030000|2022-02-09 16:43:50|360.09|357.69|360.09|357.69|360.24|357.84|360.09|357.69|0
1644425040000|2022-02-09 16:44:00|360.24|357.84|360.62|358.22|360.83|358.43|360.24|357.84|0
1644425050000|2022-02-09 16:44:10|360.83|358.43|360.98|358.58|360.98|358.58|360.83|358.43|0
1644425060000|2022-02-09 16:44:20|360.83|358.43|361.13|358.73|361.13|358.73|360.83|358.43|0
1644425070000|2022-02-09 16:44:30|361.43|359.03|361.43|359.03|361.43|359.03|361.28|358.88|0
1644425080000|2022-02-09 16:44:40|361.72|359.32|361.43|359.03|361.72|359.32|361.43|359.03|0
1644425090000|2022-02-09 16:44:50|361.28|358.88|361.13|358.73|361.28|358.88|361.13|358.73|0
1644425100000|2022-02-09 16:45:00|361.28|358.88|360.54|358.14|361.28|358.88|360.54|358.14|0
1644425110000|2022-02-09 16:45:10|360.39|357.99|360.83|358.43|360.83|358.43|360.39|357.99|0
1644425120000|2022-02-09 16:45:20|361.43|359.03|361.43|359.03|361.43|359.03|361.13|358.73|0
1644425130000|2022-02-09 16:45:30|361.28|358.88|361.28|358.88|361.28|358.88|361.21|358.81|0
1644425140000|2022-02-09 16:45:40|361.13|358.73|360.83|358.43|361.13|358.73|360.83|358.43|0
1644425150000|2022-02-09 16:45:50|360.69|358.29|360.83|358.43|360.83|358.43|360.69|358.29|0
1644425160000|2022-02-09 16:46:00|360.69|358.29|360.54|358.14|360.69|358.29|360.54|358.14|0
1644425170000|2022-02-09 16:46:10|360.39|357.99|360.09|357.69|360.39|357.99|360.09|357.69|0
1644425180000|2022-02-09 16:46:20|359.95|357.55|359.8|357.4|359.95|357.55|359.8|357.4|0
1644425190000|2022-02-09 16:46:30|359.94|357.54|359.8|357.4|359.94|357.54|359.8|357.4|0
1644425200000|2022-02-09 16:46:40|359.94|357.54|359.94|357.54|359.94|357.54|359.94|357.54|0
1644425210000|2022-02-09 16:46:50|360.24|357.84|360.32|357.92|360.32|357.92|360.24|357.84|0
1644425220000|2022-02-09 16:47:00|360.17|357.77|360.24|357.84|360.24|357.84|359.94|357.54|0
1644425230000|2022-02-09 16:47:10|360.39|357.99|360.24|357.84|360.39|357.99|360.09|357.69|0
1644425240000|2022-02-09 16:47:20|360.39|357.99|360.39|357.99|360.39|357.99|360.24|357.84|0
1644425250000|2022-02-09 16:47:30|360.09|357.69|359.94|357.54|360.09|357.69|359.94|357.54|0
1644425260000|2022-02-09 16:47:40|359.8|357.4|359.94|357.54|359.94|357.54|359.8|357.4|0
1644425270000|2022-02-09 16:47:50|360.09|357.69|360.24|357.84|360.24|357.84|360.09|357.69|0
1644425280000|2022-02-09 16:48:00|360.39|357.99|360.39|357.99|360.39|357.99|360.39|357.99|0
1644425290000|2022-02-09 16:48:10|360.47|358.07|360.54|358.14|360.54|358.14|360.39|357.99|0
1644425300000|2022-02-09 16:48:20|360.83|358.43|360.68|358.28|360.83|358.43|360.68|358.28|0
1644425310000|2022-02-09 16:48:30|360.54|358.14|360.61|358.21|360.83|358.43|360.54|358.14|0
1644425320000|2022-02-09 16:48:40|360.39|357.99|360.24|357.84|360.54|358.14|360.24|357.84|0
1644425330000|2022-02-09 16:48:50|360.09|357.69|359.8|357.4|360.09|357.69|359.8|357.4|0
1644425340000|2022-02-09 16:49:00|359.87|357.47|359.65|357.25|359.87|357.47|359.65|357.25|0
1644425350000|2022-02-09 16:49:10|359.5|357.1|359.8|357.4|359.8|357.4|359.5|357.1|0
1644425360000|2022-02-09 16:49:20|359.94|357.54|359.8|357.4|359.94|357.54|359.8|357.4|0
1644425370000|2022-02-09 16:49:30|359.94|357.54|359.94|357.54|359.94|357.54|359.94|357.54|0
1644425390000|2022-02-09 16:49:50|360.02|357.62|359.8|357.4|360.09|357.69|359.8|357.4|0
1644425400000|2022-02-09 16:50:00|360.24|357.84|360.54|358.14|360.54|358.14|360.24|357.84|0
1644425410000|2022-02-09 16:50:10|360.39|357.99|360.68|358.28|360.68|358.28|360.39|357.99|0
1644425420000|2022-02-09 16:50:20|360.39|357.99|360.61|358.21|360.61|358.21|360.39|357.99|0
1644425430000|2022-02-09 16:50:30|360.54|358.14|360.24|357.84|360.54|358.14|360.24|357.84|0
1644425440000|2022-02-09 16:50:40|360.09|357.69|360.09|357.69|360.24|357.84|360.09|357.69|0
1644425450000|2022-02-09 16:50:50|360.24|357.84|360.39|357.99|360.54|358.14|360.24|357.84|0
1644425460000|2022-02-09 16:51:00|360.24|357.84|359.65|357.25|360.24|357.84|359.65|357.25|0
1644425470000|2022-02-09 16:51:10|359.5|357.1|359.2|356.8|359.5|357.1|359.2|356.8|0
1644425480000|2022-02-09 16:51:20|359.06|356.66|359.35|356.95|359.35|356.95|359.06|356.66|0
1644425490000|2022-02-09 16:51:30|359.5|357.1|359.65|357.25|359.65|357.25|359.5|357.1|0
1644425500000|2022-02-09 16:51:40|359.8|357.4|359.5|357.1|359.8|357.4|359.5|357.1|0
1644425510000|2022-02-09 16:51:50|359.35|356.95|359.2|356.8|359.35|356.95|359.2|356.8|0
1644425520000|2022-02-09 16:52:00|359.35|356.95|358.76|356.36|359.35|356.95|358.76|356.36|0
1644425530000|2022-02-09 16:52:10|358.61|356.21|359.06|356.66|359.06|356.66|358.61|356.21|0
1644425540000|2022-02-09 16:52:20|359.2|356.8|359.2|356.8|359.35|356.95|359.2|356.8|0
1644425550000|2022-02-09 16:52:30|359.35|356.95|359.5|357.1|359.5|357.1|359.35|356.95|0
1644425560000|2022-02-09 16:52:40|359.65|357.25|359.79|357.39|359.79|357.39|359.65|357.25|0
1644425570000|2022-02-09 16:52:50|359.94|357.54|360.09|357.69|360.09|357.69|359.94|357.54|0
1644425580000|2022-02-09 16:53:00|360.24|357.84|360.24|357.84|360.39|357.99|360.24|357.84|0
1644425590000|2022-02-09 16:53:10|360.39|357.99|360.53|358.13|360.68|358.28|360.39|357.99|0
1644425600000|2022-02-09 16:53:20|360.39|357.99|360.68|358.28|360.68|358.28|360.39|357.99|0
1644425610000|2022-02-09 16:53:30|360.83|358.43|360.53|358.13|360.83|358.43|360.53|358.13|0
1644425620000|2022-02-09 16:53:40|360.68|358.28|360.91|358.51|360.91|358.51|360.68|358.28|0
1644425630000|2022-02-09 16:53:50|360.98|358.58|361.13|358.73|361.13|358.73|360.83|358.43|0
1644425640000|2022-02-09 16:54:00|361.42|359.02|361.87|359.47|361.87|359.47|361.42|359.02|0
1644425650000|2022-02-09 16:54:10|361.72|359.32|362.02|359.62|362.17|359.77|361.72|359.32|0
1644425660000|2022-02-09 16:54:20|361.87|359.47|362.02|359.62|362.02|359.62|361.87|359.47|0
1644425670000|2022-02-09 16:54:30|362.17|359.77|362.31|359.91|362.31|359.91|362.17|359.77|0
1644425680000|2022-02-09 16:54:40|362.76|360.36|363.36|360.96|363.36|360.96|362.76|360.36|0
1644425690000|2022-02-09 16:54:50|363.43|361.03|363.65|361.25|363.65|361.25|363.43|361.03|0
1644425700000|2022-02-09 16:55:00|363.43|361.03|363.5|361.1|363.65|361.25|363.43|361.03|0
1644425710000|2022-02-09 16:55:10|363.36|360.96|362.91|360.51|363.36|360.96|362.91|360.51|0
1644425720000|2022-02-09 16:55:20|363.13|360.73|363.5|361.1|363.5|361.1|363.13|360.73|0
1644425730000|2022-02-09 16:55:30|363.95|361.55|363.5|361.1|364.03|361.63|363.5|361.1|0
1644425740000|2022-02-09 16:55:40|363.65|361.25|363.5|361.1|363.65|361.25|363.5|361.1|0
1644425750000|2022-02-09 16:55:50|363.65|361.25|363.65|361.25|363.65|361.25|363.5|361.1|0
1644425760000|2022-02-09 16:56:00|363.5|361.1|362.76|360.36|363.5|361.1|362.76|360.36|0
1644425770000|2022-02-09 16:56:10|362.91|360.51|362.76|360.36|363.06|360.66|362.76|360.36|0
1644425780000|2022-02-09 16:56:20|362.61|360.21|362.61|360.21|362.76|360.36|362.61|360.21|0
1644425790000|2022-02-09 16:56:30|362.31|359.91|362.16|359.76|362.31|359.91|362.16|359.76|0
1644425800000|2022-02-09 16:56:40|362.02|359.62|362.02|359.62|362.16|359.76|362.02|359.62|0
1644425810000|2022-02-09 16:56:50|361.87|359.47|362.16|359.76|362.31|359.91|361.87|359.47|0
1644425820000|2022-02-09 16:57:00|362.02|359.62|361.87|359.47|362.02|359.62|361.72|359.32|0
1644425830000|2022-02-09 16:57:10|362.02|359.62|362.02|359.62|362.02|359.62|361.72|359.32|0
1644425840000|2022-02-09 16:57:20|362.16|359.76|362.16|359.76|362.16|359.76|362.16|359.76|0
1644425850000|2022-02-09 16:57:30|362.02|359.62|362.02|359.62|362.02|359.62|362.02|359.62|0
1644425860000|2022-02-09 16:57:40|362.16|359.76|362.02|359.62|362.16|359.76|361.87|359.47|0
1644425870000|2022-02-09 16:57:50|362.16|359.76|361.57|359.17|362.16|359.76|361.57|359.17|0
1644425880000|2022-02-09 16:58:00|361.72|359.32|361.72|359.32|361.87|359.47|361.72|359.32|0
1644425890000|2022-02-09 16:58:10|362.02|359.62|362.16|359.76|362.16|359.76|362.02|359.62|0
1644425900000|2022-02-09 16:58:20|362.31|359.91|362.16|359.76|362.31|359.91|362.16|359.76|0
1644425910000|2022-02-09 16:58:30|362.02|359.62|362.16|359.76|362.16|359.76|362.02|359.62|0
1644425920000|2022-02-09 16:58:40|362.02|359.62|362.02|359.62|362.16|359.76|362.02|359.62|0
1644425930000|2022-02-09 16:58:50|362.16|359.76|361.94|359.54|362.16|359.76|361.87|359.47|0
1644425940000|2022-02-09 16:59:00|361.72|359.32|361.72|359.32|361.87|359.47|361.72|359.32|0
1644425950000|2022-02-09 16:59:10|361.87|359.47|361.27|358.87|361.87|359.47|361.27|358.87|0
1644425960000|2022-02-09 16:59:20|361.12|358.72|361.57|359.17|361.57|359.17|361.12|358.72|0
1644425970000|2022-02-09 16:59:30|361.72|359.32|361.87|359.47|361.87|359.47|361.72|359.32|0
1644425980000|2022-02-09 16:59:40|362.02|359.62|362.16|359.76|362.16|359.76|362.02|359.62|0
1644425990000|2022-02-09 16:59:50|362.31|359.91|362.16|359.76|362.31|359.91|362.16|359.76|0
1644426000000|2022-02-09 17:00:00|362.31|359.91|362.61|360.21|362.76|360.36|362.31|359.91|0
1644426010000|2022-02-09 17:00:10|362.76|360.36|362.76|360.36|362.91|360.51|362.76|360.36|0
1644426020000|2022-02-09 17:00:20|362.69|360.29|362.46|360.06|362.76|360.36|362.31|359.91|0
1644426030000|2022-02-09 17:00:30|362.16|359.76|361.87|359.47|362.16|359.76|361.87|359.47|0
1644426040000|2022-02-09 17:00:40|361.72|359.32|362.16|359.76|362.16|359.76|361.72|359.32|0
1644426050000|2022-02-09 17:00:50|362.01|359.61|362.31|359.91|362.31|359.91|362.01|359.61|0
1644426060000|2022-02-09 17:01:00|362.46|360.06|362.76|360.36|362.76|360.36|362.16|359.76|0
1644426070000|2022-02-09 17:01:10|362.91|360.51|363.06|360.66|363.06|360.66|362.76|360.36|0
1644426080000|2022-02-09 17:01:20|363.35|360.95|363.06|360.66|363.35|360.95|363.06|360.66|0
1644426090000|2022-02-09 17:01:30|362.76|360.36|362.31|359.91|362.76|360.36|362.16|359.76|0
1644426100000|2022-02-09 17:01:40|362.16|359.76|362.16|359.76|362.16|359.76|362.01|359.61|0
1644426110000|2022-02-09 17:01:50|362.31|359.91|361.72|359.32|362.31|359.91|361.72|359.32|0
1644426120000|2022-02-09 17:02:00|362.16|359.76|361.57|359.17|362.16|359.76|361.57|359.17|0
1644426130000|2022-02-09 17:02:10|361.72|359.32|361.12|358.72|361.72|359.32|361.12|358.72|0
1644426140000|2022-02-09 17:02:20|360.83|358.43|361.12|358.72|361.12|358.72|360.83|358.43|0
1644426150000|2022-02-09 17:02:30|361.27|358.87|361.72|359.32|361.72|359.32|361.27|358.87|0
1644426160000|2022-02-09 17:02:40|361.57|359.17|361.42|359.02|361.57|359.17|361.42|359.02|0
1644426170000|2022-02-09 17:02:50|361.27|358.87|360.98|358.58|361.42|359.02|360.98|358.58|0
1644426180000|2022-02-09 17:03:00|361.12|358.72|360.98|358.58|361.27|358.87|360.98|358.58|0
1644426190000|2022-02-09 17:03:10|360.83|358.43|360.98|358.58|360.98|358.58|360.83|358.43|0
1644426200000|2022-02-09 17:03:20|361.12|358.72|361.12|358.72|361.12|358.72|360.98|358.58|0
1644426210000|2022-02-09 17:03:30|360.83|358.43|361.12|358.72|361.12|358.72|360.83|358.43|0
1644426220000|2022-02-09 17:03:40|361.27|358.87|361.65|359.25|361.65|359.25|361.27|358.87|0
1644426230000|2022-02-09 17:03:50|361.57|359.17|361.57|359.17|361.57|359.17|361.5|359.1|0
1644426240000|2022-02-09 17:04:00|361.72|359.32|361.72|359.32|361.72|359.32|361.57|359.17|0
1644426250000|2022-02-09 17:04:10|362.16|359.76|362.16|359.76|362.16|359.76|362.01|359.61|0
1644426260000|2022-02-09 17:04:20|362.01|359.61|362.31|359.91|362.31|359.91|362.01|359.61|0
1644426270000|2022-02-09 17:04:30|362.01|359.61|362.24|359.84|362.24|359.84|362.01|359.61|0
1644426280000|2022-02-09 17:04:40|362.16|359.76|361.86|359.46|362.16|359.76|361.86|359.46|0
1644426290000|2022-02-09 17:04:50|362.01|359.61|361.86|359.46|362.01|359.61|361.72|359.32|0
1644426300000|2022-02-09 17:05:00|361.72|359.32|362.16|359.76|362.16|359.76|361.72|359.32|0
1644426310000|2022-02-09 17:05:10|362.01|359.61|362.61|360.21|362.61|360.21|362.01|359.61|0
1644426320000|2022-02-09 17:05:20|362.31|359.91|362.68|360.28|362.68|360.28|362.31|359.91|0
1644426330000|2022-02-09 17:05:30|362.54|360.14|362.61|360.21|362.76|360.36|362.54|360.14|0
1644426340000|2022-02-09 17:05:40|362.76|360.36|362.76|360.36|362.76|360.36|362.54|360.14|0
1644426350000|2022-02-09 17:05:50|363.05|360.65|363.2|360.8|363.2|360.8|363.05|360.65|0
1644426360000|2022-02-09 17:06:00|362.9|360.5|363.2|360.8|363.2|360.8|362.9|360.5|0
1644426370000|2022-02-09 17:06:10|363.5|361.1|363.65|361.25|363.65|361.25|363.35|360.95|0
1644426380000|2022-02-09 17:06:20|363.95|361.55|363.8|361.4|363.95|361.55|363.8|361.4|0
1644426390000|2022-02-09 17:06:30|363.65|361.25|363.8|361.4|363.8|361.4|363.65|361.25|0
1644426400000|2022-02-09 17:06:40|363.65|361.25|363.58|361.18|363.8|361.4|363.58|361.18|0
1644426410000|2022-02-09 17:06:50|363.65|361.25|363.95|361.55|363.95|361.55|363.65|361.25|0
1644426420000|2022-02-09 17:07:00|363.8|361.4|363.5|361.1|363.8|361.4|363.5|361.1|0
1644426430000|2022-02-09 17:07:10|363.35|360.95|363.35|360.95|363.35|360.95|363.2|360.8|0
1644426440000|2022-02-09 17:07:20|363.5|361.1|363.8|361.4|363.8|361.4|363.5|361.1|0
1644426450000|2022-02-09 17:07:30|363.95|361.55|363.8|361.4|364.1|361.7|363.8|361.4|0
1644426460000|2022-02-09 17:07:40|363.65|361.25|363.5|361.1|363.65|361.25|363.5|361.1|0
1644426470000|2022-02-09 17:07:50|363.65|361.25|363.65|361.25|363.65|361.25|363.5|361.1|0
1644426480000|2022-02-09 17:08:00|363.5|361.1|363.65|361.25|363.65|361.25|363.5|361.1|0
1644426490000|2022-02-09 17:08:10|363.8|361.4|364.09|361.69|364.09|361.69|363.8|361.4|0
1644426500000|2022-02-09 17:08:20|364.24|361.84|364.09|361.69|364.24|361.84|364.09|361.69|0
1644426510000|2022-02-09 17:08:30|364.24|361.84|364.24|361.84|364.24|361.84|364.09|361.69|0
1644426530000|2022-02-09 17:08:50|363.95|361.55|364.09|361.69|364.09|361.69|363.95|361.55|0
1644426540000|2022-02-09 17:09:00|364.24|361.84|364.24|361.84|364.24|361.84|364.24|361.84|0
1644426550000|2022-02-09 17:09:10|363.65|361.25|363.8|361.4|363.8|361.4|363.65|361.25|0
1644426560000|2022-02-09 17:09:20|363.5|361.1|363.5|361.1|363.5|361.1|363.35|360.95|0
1644426570000|2022-02-09 17:09:30|363.35|360.95|363.35|360.95|363.5|361.1|363.35|360.95|0
1644426580000|2022-02-09 17:09:40|363.65|361.25|363.5|361.1|363.8|361.4|363.5|361.1|0
1644426590000|2022-02-09 17:09:50|363.35|360.95|362.9|360.5|363.35|360.95|362.9|360.5|0
1644426600000|2022-02-09 17:10:00|362.75|360.35|363.05|360.65|363.05|360.65|362.75|360.35|0
1644426610000|2022-02-09 17:10:10|363.2|360.8|363.2|360.8|363.35|360.95|363.2|360.8|0
1644426620000|2022-02-09 17:10:20|363.05|360.65|363.05|360.65|363.05|360.65|362.9|360.5|0
1644426630000|2022-02-09 17:10:30|363.2|360.8|363.35|360.95|363.35|360.95|363.2|360.8|0
1644426640000|2022-02-09 17:10:40|363.2|360.8|363.5|361.1|363.5|361.1|363.2|360.8|0
1644426650000|2022-02-09 17:10:50|363.65|361.25|363.5|361.1|363.65|361.25|363.5|361.1|0
1644426660000|2022-02-09 17:11:00|363.65|361.25|363.94|361.54|363.94|361.54|363.65|361.25|0
1644426670000|2022-02-09 17:11:10|364.09|361.69|363.8|361.4|364.09|361.69|363.8|361.4|0
1644426680000|2022-02-09 17:11:20|363.94|361.54|363.8|361.4|363.94|361.54|363.8|361.4|0
1644426690000|2022-02-09 17:11:30|363.87|361.47|363.65|361.25|363.87|361.47|363.65|361.25|0
1644426700000|2022-02-09 17:11:40|363.5|361.1|363.65|361.25|363.65|361.25|363.5|361.1|0
1644426710000|2022-02-09 17:11:50|363.5|361.1|363.65|361.25|363.65|361.25|363.35|360.95|0
1644426720000|2022-02-09 17:12:00|363.8|361.4|363.8|361.4|363.8|361.4|363.8|361.4|0
1644426730000|2022-02-09 17:12:10|363.94|361.54|363.8|361.4|363.94|361.54|363.8|361.4|0
1644426740000|2022-02-09 17:12:20|363.94|361.54|364.99|362.59|364.99|362.59|363.94|361.54|0
1644426750000|2022-02-09 17:12:30|364.39|361.99|364.02|361.62|364.39|361.99|364.02|361.62|0
1644426760000|2022-02-09 17:12:40|363.94|361.54|363.94|361.54|363.94|361.54|363.87|361.47|0
1644426770000|2022-02-09 17:12:50|364.02|361.62|364.09|361.69|364.09|361.69|364.02|361.62|0
1644426780000|2022-02-09 17:13:00|363.65|361.25|363.35|360.95|363.65|361.25|363.2|360.8|0
1644426790000|2022-02-09 17:13:10|363.5|361.1|363.94|361.54|363.94|361.54|363.5|361.1|0
1644426800000|2022-02-09 17:13:20|363.79|361.39|363.94|361.54|363.94|361.54|363.79|361.39|0
1644426810000|2022-02-09 17:13:30|363.79|361.39|363.79|361.39|363.79|361.39|363.79|361.39|0
1644426820000|2022-02-09 17:13:40|363.65|361.25|363.35|360.95|363.65|361.25|363.35|360.95|0
1644426830000|2022-02-09 17:13:50|363.5|361.1|363.35|360.95|363.5|361.1|363.35|360.95|0
1644426840000|2022-02-09 17:14:00|363.5|361.1|363.05|360.65|363.5|361.1|363.05|360.65|0
1644426850000|2022-02-09 17:14:10|362.75|360.35|362.9|360.5|362.9|360.5|362.75|360.35|0
1644426860000|2022-02-09 17:14:20|363.05|360.65|363.05|360.65|363.05|360.65|362.9|360.5|0
1644426870000|2022-02-09 17:14:30|362.9|360.5|362.75|360.35|362.9|360.5|362.6|360.2|0
1644426880000|2022-02-09 17:14:40|362.6|360.2|362.6|360.2|362.75|360.35|362.6|360.2|0
1644426890000|2022-02-09 17:14:50|362.46|360.06|362.31|359.91|362.6|360.2|362.31|359.91|0
1644426900000|2022-02-09 17:15:00|362.46|360.06|362.16|359.76|362.46|360.06|362.01|359.61|0
1644426910000|2022-02-09 17:15:10|362.01|359.61|362.16|359.76|362.16|359.76|362.01|359.61|0
1644426920000|2022-02-09 17:15:20|362.31|359.91|362.01|359.61|362.31|359.91|362.01|359.61|0
1644426930000|2022-02-09 17:15:30|362.16|359.76|362.31|359.91|362.31|359.91|362.01|359.61|0
1644426940000|2022-02-09 17:15:40|362.45|360.05|362.16|359.76|362.45|360.05|362.16|359.76|0
1644426950000|2022-02-09 17:15:50|362.31|359.91|362.6|360.2|362.6|360.2|362.31|359.91|0
1644426960000|2022-02-09 17:16:00|362.68|360.28|362.6|360.2|362.68|360.28|362.6|360.2|0
1644426970000|2022-02-09 17:16:10|362.75|360.35|362.6|360.2|362.9|360.5|362.6|360.2|0
1644426980000|2022-02-09 17:16:20|362.75|360.35|362.75|360.35|362.9|360.5|362.75|360.35|0
1644426990000|2022-02-09 17:16:30|362.6|360.2|362.75|360.35|362.75|360.35|362.6|360.2|0
1644427000000|2022-02-09 17:16:40|362.9|360.5|362.9|360.5|362.9|360.5|362.9|360.5|0
1644427010000|2022-02-09 17:16:50|362.75|360.35|362.75|360.35|362.75|360.35|362.75|360.35|0
1644427020000|2022-02-09 17:17:00|362.6|360.2|362.6|360.2|362.9|360.5|362.6|360.2|0
1644427030000|2022-02-09 17:17:10|362.45|360.05|362.16|359.76|362.45|360.05|362.16|359.76|0
1644427040000|2022-02-09 17:17:20|362.09|359.69|362.16|359.76|362.16|359.76|362.09|359.69|0
1644427050000|2022-02-09 17:17:30|362.01|359.61|362.16|359.76|362.16|359.76|362.01|359.61|0
1644427060000|2022-02-09 17:17:40|362.31|359.91|362.45|360.05|362.45|360.05|362.16|359.76|0
1644427070000|2022-02-09 17:17:50|362.31|359.91|362.01|359.61|362.31|359.91|362.01|359.61|0
1644427080000|2022-02-09 17:18:00|361.86|359.46|361.86|359.46|361.86|359.46|361.86|359.46|0
1644427090000|2022-02-09 17:18:10|362.01|359.61|362.16|359.76|362.16|359.76|362.01|359.61|0
1644427100000|2022-02-09 17:18:20|362.31|359.91|362.45|360.05|362.45|360.05|362.16|359.76|0
1644427110000|2022-02-09 17:18:30|362.31|359.91|362.16|359.76|362.31|359.91|362.16|359.76|0
1644427120000|2022-02-09 17:18:40|362.01|359.61|361.86|359.46|362.01|359.61|361.86|359.46|0
1644427130000|2022-02-09 17:18:50|361.71|359.31|361.41|359.01|361.71|359.31|361.27|358.87|0
1644427140000|2022-02-09 17:19:00|361.27|358.87|361.27|358.87|361.27|358.87|361.12|358.72|0
1644427150000|2022-02-09 17:19:10|361.41|359.01|361.12|358.72|361.41|359.01|361.12|358.72|0
1644427160000|2022-02-09 17:19:20|361.27|358.87|361.27|358.87|361.27|358.87|361.27|358.87|0
1644427190000|2022-02-09 17:19:50|361.12|358.72|361.12|358.72|361.27|358.87|361.12|358.72|0
1644427200000|2022-02-09 17:20:00|361.27|358.87|360.82|358.42|361.27|358.87|360.82|358.42|0
1644427210000|2022-02-09 17:20:10|360.97|358.57|361.41|359.01|361.41|359.01|360.97|358.57|0
1644427220000|2022-02-09 17:20:20|361.56|359.16|361.71|359.31|361.71|359.31|361.56|359.16|0
1644427230000|2022-02-09 17:20:30|361.86|359.46|361.41|359.01|361.86|359.46|361.41|359.01|0
1644427240000|2022-02-09 17:20:40|361.56|359.16|361.41|359.01|361.56|359.16|361.41|359.01|0
1644427250000|2022-02-09 17:20:50|361.27|358.87|361.41|359.01|361.41|359.01|361.27|358.87|0
1644427260000|2022-02-09 17:21:00|361.56|359.16|361.56|359.16|361.71|359.31|361.56|359.16|0
1644427270000|2022-02-09 17:21:10|361.71|359.31|361.56|359.16|361.71|359.31|361.56|359.16|0
1644427280000|2022-02-09 17:21:20|361.49|359.09|361.26|358.86|361.56|359.16|361.26|358.86|0
1644427290000|2022-02-09 17:21:30|361.56|359.16|361.41|359.01|361.56|359.16|361.41|359.01|0
1644427300000|2022-02-09 17:21:40|361.26|358.86|361.26|358.86|361.56|359.16|361.26|358.86|0
1644427310000|2022-02-09 17:21:50|361.12|358.72|360.97|358.57|361.41|359.01|360.97|358.57|0
1644427320000|2022-02-09 17:22:00|360.82|358.42|360.82|358.42|360.82|358.42|360.67|358.27|0
1644427330000|2022-02-09 17:22:10|360.6|358.2|360.97|358.57|360.97|358.57|360.52|358.12|0
1644427340000|2022-02-09 17:22:20|361.12|358.72|361.56|359.16|361.56|359.16|361.05|358.65|0
1644427350000|2022-02-09 17:22:30|361.71|359.31|361.71|359.31|361.71|359.31|361.56|359.16|0
1644427360000|2022-02-09 17:22:40|361.86|359.46|362.01|359.61|362.01|359.61|361.86|359.46|0
1644427370000|2022-02-09 17:22:50|361.41|359.01|361.26|358.86|361.41|359.01|361.26|358.86|0
1644427380000|2022-02-09 17:23:00|361.56|359.16|361.19|358.79|361.56|359.16|361.19|358.79|0
1644427390000|2022-02-09 17:23:10|361.12|358.72|361.12|358.72|361.12|358.72|361.04|358.64|0
1644427400000|2022-02-09 17:23:20|360.97|358.57|360.82|358.42|360.97|358.57|360.67|358.27|0
1644427410000|2022-02-09 17:23:30|360.67|358.27|360.52|358.12|360.67|358.27|360.52|358.12|0
1644427420000|2022-02-09 17:23:40|360.37|357.97|360.23|357.83|360.37|357.97|360.23|357.83|0
1644427430000|2022-02-09 17:23:50|360.37|357.97|360.75|358.35|360.75|358.35|360.37|357.97|0
1644427440000|2022-02-09 17:24:00|360.82|358.42|360.67|358.27|360.82|358.42|360.52|358.12|0
1644427450000|2022-02-09 17:24:10|360.52|358.12|360.67|358.27|360.67|358.27|360.37|357.97|0
1644427460000|2022-02-09 17:24:20|360.82|358.42|360.97|358.57|360.97|358.57|360.82|358.42|0
1644427470000|2022-02-09 17:24:30|360.82|358.42|361.26|358.86|361.26|358.86|360.82|358.42|0
1644427490000|2022-02-09 17:24:50|361.12|358.72|360.97|358.57|361.12|358.72|360.97|358.57|0
1644427500000|2022-02-09 17:25:00|360.67|358.27|360.52|358.12|360.67|358.27|360.52|358.12|0
1644427510000|2022-02-09 17:25:10|360.3|357.9|360.52|358.12|360.52|358.12|360.23|357.83|0
1644427520000|2022-02-09 17:25:20|360.37|357.97|360.08|357.68|360.37|357.97|360.08|357.68|0
1644427530000|2022-02-09 17:25:30|360.23|357.83|359.78|357.38|360.23|357.83|359.78|357.38|0
1644427540000|2022-02-09 17:25:40|360.08|357.68|359.86|357.46|360.08|357.68|359.86|357.46|0
1644427550000|2022-02-09 17:25:50|359.93|357.53|360.08|357.68|360.08|357.68|359.93|357.53|0
1644427560000|2022-02-09 17:26:00|360.23|357.83|360.08|357.68|360.23|357.83|360.08|357.68|0
1644427570000|2022-02-09 17:26:10|359.93|357.53|359.93|357.53|359.93|357.53|359.93|357.53|0
1644427580000|2022-02-09 17:26:20|360.23|357.83|359.93|357.53|360.23|357.83|359.93|357.53|0
1644427590000|2022-02-09 17:26:30|360.08|357.68|360.08|357.68|360.08|357.68|360.08|357.68|0
1644427600000|2022-02-09 17:26:40|360.23|357.83|360.23|357.83|360.23|357.83|360.23|357.83|0
1644427610000|2022-02-09 17:26:50|360.08|357.68|359.93|357.53|360.08|357.68|359.93|357.53|0
1644427620000|2022-02-09 17:27:00|360.23|357.83|360.08|357.68|360.23|357.83|359.93|357.53|0
1644427630000|2022-02-09 17:27:10|360.37|357.97|360.67|358.27|360.67|358.27|360.37|357.97|0
1644427640000|2022-02-09 17:27:20|360.52|358.12|360.45|358.05|360.52|358.12|360.37|357.97|0
1644427650000|2022-02-09 17:27:30|360.37|357.97|360.52|358.12|360.52|358.12|360.37|357.97|0
1644427660000|2022-02-09 17:27:40|360.37|357.97|360.23|357.83|360.37|357.97|360.23|357.83|0
1644427670000|2022-02-09 17:27:50|360.3|357.9|360.37|357.97|360.37|357.97|360.3|357.9|0
1644427680000|2022-02-09 17:28:00|360.23|357.83|360.23|357.83|360.37|357.97|360.23|357.83|0
1644427690000|2022-02-09 17:28:10|360.08|357.68|360.15|357.75|360.23|357.83|360.08|357.68|0
1644427700000|2022-02-09 17:28:20|360.08|357.68|360.08|357.68|360.08|357.68|360.08|357.68|0
1644427710000|2022-02-09 17:28:30|359.93|357.53|360.08|357.68|360.08|357.68|359.93|357.53|0
1644427720000|2022-02-09 17:28:40|359.93|357.53|360.08|357.68|360.08|357.68|359.93|357.53|0
1644427730000|2022-02-09 17:28:50|360.22|357.82|360.22|357.82|360.37|357.97|360.22|357.82|0
1644427740000|2022-02-09 17:29:00|360.37|357.97|360.45|358.05|360.45|358.05|360.3|357.9|0
1644427750000|2022-02-09 17:29:10|360.37|357.97|360.45|358.05|360.67|358.27|360.37|357.97|0
1644427760000|2022-02-09 17:29:20|360.37|357.97|360.22|357.82|360.37|357.97|360.22|357.82|0
1644427770000|2022-02-09 17:29:30|359.78|357.38|359.78|357.38|359.93|357.53|359.78|357.38|0
1644427780000|2022-02-09 17:29:40|359.93|357.53|359.86|357.46|359.93|357.53|359.86|357.46|0
1644427790000|2022-02-09 17:29:50|359.63|357.23|360.67|358.27|360.67|358.27|359.63|357.23|0
1644427800000|2022-02-09 17:30:00|360.37|357.97|360.22|357.82|360.6|358.2|360.22|357.82|0
1644427810000|2022-02-09 17:30:10|360.08|357.68|359.78|357.38|360.08|357.68|359.63|357.23|0
1644427820000|2022-02-09 17:30:20|359.93|357.53|360.01|357.61|360.01|357.61|359.93|357.53|0
1644427830000|2022-02-09 17:30:30|359.93|357.53|360.08|357.68|360.08|357.68|359.78|357.38|0
1644427840000|2022-02-09 17:30:40|360.15|357.75|360.08|357.68|360.22|357.82|360.08|357.68|0
1644427850000|2022-02-09 17:30:50|360.22|357.82|361.26|358.86|361.26|358.86|360.22|357.82|0
1644427860000|2022-02-09 17:31:00|361.56|359.16|362.15|359.75|362.15|359.75|361.56|359.16|0
1644427870000|2022-02-09 17:31:10|362.3|359.9|361.71|359.31|362.3|359.9|361.56|359.16|0
1644427880000|2022-02-09 17:31:20|362.15|359.75|362.3|359.9|362.3|359.9|362.15|359.75|0
1644427890000|2022-02-09 17:31:30|362.6|360.2|362.45|360.05|362.6|360.2|362.45|360.05|0
1644427900000|2022-02-09 17:31:40|362.53|360.13|361.71|359.31|362.53|360.13|361.71|359.31|0
1644427910000|2022-02-09 17:31:50|361.85|359.45|362|359.6|362|359.6|361.85|359.45|0
1644427920000|2022-02-09 17:32:00|361.78|359.38|361.11|358.71|361.78|359.38|361.11|358.71|0
1644427930000|2022-02-09 17:32:10|361.26|358.86|361.34|358.94|361.34|358.94|361.26|358.86|0
1644427940000|2022-02-09 17:32:20|361.11|358.71|360.82|358.42|361.11|358.71|360.82|358.42|0
1644427950000|2022-02-09 17:32:30|360.67|358.27|361.11|358.71|361.11|358.71|360.67|358.27|0
1644427960000|2022-02-09 17:32:40|361.26|358.86|361.41|359.01|361.41|359.01|361.26|358.86|0
1644427970000|2022-02-09 17:32:50|361.56|359.16|361.63|359.23|361.71|359.31|361.56|359.16|0
1644427980000|2022-02-09 17:33:00|361.71|359.31|361.56|359.16|361.71|359.31|361.56|359.16|0
1644427990000|2022-02-09 17:33:10|361.41|359.01|361.49|359.09|361.49|359.09|361.41|359.01|0
1644428000000|2022-02-09 17:33:20|361.56|359.16|361.34|358.94|361.56|359.16|361.26|358.86|0
1644428010000|2022-02-09 17:33:30|361.41|359.01|361.41|359.01|361.41|359.01|361.41|359.01|0
1644428020000|2022-02-09 17:33:40|361.56|359.16|361.26|358.86|361.56|359.16|361.26|358.86|0
1644428030000|2022-02-09 17:33:50|361.11|358.71|361.19|358.79|361.19|358.79|360.96|358.56|0
1644428040000|2022-02-09 17:34:00|360.82|358.42|361.11|358.71|361.11|358.71|360.82|358.42|0
1644428050000|2022-02-09 17:34:10|361.26|358.86|361.41|359.01|361.41|359.01|361.26|358.86|0
1644428060000|2022-02-09 17:34:20|361.56|359.16|361.56|359.16|361.56|359.16|361.56|359.16|0
1644428070000|2022-02-09 17:34:30|361.7|359.3|361.7|359.3|361.85|359.45|361.7|359.3|0
1644428080000|2022-02-09 17:34:40|361.85|359.45|362|359.6|362|359.6|361.85|359.45|0
1644428090000|2022-02-09 17:34:50|361.85|359.45|362.08|359.68|362.08|359.68|361.7|359.3|0
1644428100000|2022-02-09 17:35:00|362|359.6|362.3|359.9|362.3|359.9|362|359.6|0
1644428110000|2022-02-09 17:35:10|362|359.6|361.7|359.3|362|359.6|361.56|359.16|0
1644428120000|2022-02-09 17:35:20|361.85|359.45|362|359.6|362|359.6|361.85|359.45|0
1644428130000|2022-02-09 17:35:30|362.15|359.75|362.15|359.75|362.15|359.75|362.15|359.75|0
1644428140000|2022-02-09 17:35:40|362.08|359.68|361.78|359.38|362.15|359.75|361.78|359.38|0
1644428150000|2022-02-09 17:35:50|361.56|359.16|361.7|359.3|361.78|359.38|361.56|359.16|0
1644428160000|2022-02-09 17:36:00|361.78|359.38|361.41|359.01|361.78|359.38|361.26|358.86|0
1644428170000|2022-02-09 17:36:10|360.96|358.56|360.89|358.49|360.96|358.56|360.89|358.49|0
1644428180000|2022-02-09 17:36:20|360.96|358.56|360.96|358.56|361.11|358.71|360.96|358.56|0
1644428190000|2022-02-09 17:36:30|361.11|358.71|361.11|358.71|361.11|358.71|360.89|358.49|0
1644428200000|2022-02-09 17:36:40|360.96|358.56|360.96|358.56|360.96|358.56|360.81|358.41|0
1644428210000|2022-02-09 17:36:50|360.81|358.41|360.81|358.41|360.81|358.41|360.67|358.27|0
1644428220000|2022-02-09 17:37:00|360.96|358.56|360.96|358.56|360.96|358.56|360.96|358.56|0
1644428230000|2022-02-09 17:37:10|360.89|358.49|360.96|358.56|360.96|358.56|360.89|358.49|0
1644428240000|2022-02-09 17:37:20|360.81|358.41|360.67|358.27|360.96|358.56|360.67|358.27|0
1644428250000|2022-02-09 17:37:30|360.52|358.12|360.52|358.12|360.67|358.27|360.52|358.12|0
1644428260000|2022-02-09 17:37:40|360.37|357.97|360.37|357.97|360.52|358.12|360.37|357.97|0
1644428270000|2022-02-09 17:37:50|360.22|357.82|359.48|357.08|360.22|357.82|359.48|357.08|0
1644428280000|2022-02-09 17:38:00|359.41|357.01|359.48|357.08|359.48|357.08|359.19|356.79|0
1644428290000|2022-02-09 17:38:10|359.33|356.93|359.78|357.38|359.78|357.38|359.33|356.93|0
1644428300000|2022-02-09 17:38:20|359.63|357.23|359.93|357.53|359.93|357.53|359.63|357.23|0
1644428310000|2022-02-09 17:38:30|359.78|357.38|359.48|357.08|359.78|357.38|359.48|357.08|0
1644428320000|2022-02-09 17:38:40|359.33|356.93|359.04|356.64|359.33|356.93|359.04|356.64|0
1644428330000|2022-02-09 17:38:50|359.19|356.79|358.89|356.49|359.19|356.79|358.89|356.49|0
1644428340000|2022-02-09 17:39:00|359.19|356.79|359.19|356.79|359.33|356.93|359.19|356.79|0
1644428350000|2022-02-09 17:39:10|359.04|356.64|359.04|356.64|359.19|356.79|359.04|356.64|0
1644428360000|2022-02-09 17:39:20|358.89|356.49|359.26|356.86|359.26|356.86|358.89|356.49|0
1644428370000|2022-02-09 17:39:30|359.19|356.79|359.19|356.79|359.33|356.93|359.19|356.79|0
1644428380000|2022-02-09 17:39:40|359.04|356.64|359.19|356.79|359.33|356.93|359.04|356.64|0
1644428390000|2022-02-09 17:39:50|359.33|356.93|359.19|356.79|359.33|356.93|359.19|356.79|0
1644428400000|2022-02-09 17:40:00|358.74|356.34|358|355.6|358.74|356.34|358|355.6|0
1644428410000|2022-02-09 17:40:10|358.15|355.75|358.45|356.05|358.59|356.19|358.15|355.75|0
1644428420000|2022-02-09 17:40:20|358.3|355.9|358.45|356.05|358.45|356.05|358.3|355.9|0
1644428430000|2022-02-09 17:40:30|358.3|355.9|358.45|356.05|358.45|356.05|358.3|355.9|0
1644428440000|2022-02-09 17:40:40|358.59|356.19|358.59|356.19|358.59|356.19|358.59|356.19|0
1644428450000|2022-02-09 17:40:50|358.89|356.49|358.89|356.49|358.89|356.49|358.89|356.49|0
1644428460000|2022-02-09 17:41:00|358.74|356.34|358.97|356.57|359.04|356.64|358.74|356.34|0
1644428470000|2022-02-09 17:41:10|359.04|356.64|359.04|356.64|359.04|356.64|358.89|356.49|0
1644428480000|2022-02-09 17:41:20|359.18|356.78|359.33|356.93|359.33|356.93|359.18|356.78|0
1644428490000|2022-02-09 17:41:30|359.18|356.78|359.18|356.78|359.18|356.78|359.04|356.64|0
1644428500000|2022-02-09 17:41:40|359.33|356.93|359.33|356.93|359.48|357.08|359.33|356.93|0
1644428510000|2022-02-09 17:41:50|359.26|356.86|359.33|356.93|359.33|356.93|359.26|356.86|0
1644428520000|2022-02-09 17:42:00|359.48|357.08|359.33|356.93|359.48|357.08|359.33|356.93|0
1644428530000|2022-02-09 17:42:10|359.26|356.86|359.04|356.64|359.26|356.86|359.04|356.64|0
1644428540000|2022-02-09 17:42:20|358.89|356.49|358.97|356.57|359.04|356.64|358.89|356.49|0
1644428550000|2022-02-09 17:42:30|359.04|356.64|359.04|356.64|359.18|356.78|359.04|356.64|0
1644428560000|2022-02-09 17:42:40|359.18|356.78|359.04|356.64|359.18|356.78|359.04|356.64|0
1644428570000|2022-02-09 17:42:50|359.18|356.78|359.18|356.78|359.18|356.78|359.04|356.64|0
1644428580000|2022-02-09 17:43:00|359.33|356.93|359.33|356.93|359.33|356.93|359.33|356.93|0
1644428590000|2022-02-09 17:43:10|359.26|356.86|358.59|356.19|359.26|356.86|358.59|356.19|0
1644428600000|2022-02-09 17:43:20|358.45|356.05|358.45|356.05|358.45|356.05|358.37|355.97|0
1644428610000|2022-02-09 17:43:30|358.59|356.19|358.45|356.05|358.59|356.19|358.45|356.05|0
1644428620000|2022-02-09 17:43:40|358.59|356.19|358.59|356.19|358.59|356.19|358.52|356.12|0
1644428630000|2022-02-09 17:43:50|358.45|356.05|358.3|355.9|358.59|356.19|358.3|355.9|0
1644428640000|2022-02-09 17:44:00|358.15|355.75|358.15|355.75|358.15|355.75|358.15|355.75|0
1644428650000|2022-02-09 17:44:10|358|355.6|358.3|355.9|358.3|355.9|358|355.6|0
1644428660000|2022-02-09 17:44:20|358.15|355.75|358.15|355.75|358.3|355.9|358.15|355.75|0
1644428670000|2022-02-09 17:44:30|358|355.6|358|355.6|358|355.6|357.86|355.46|0
1644428680000|2022-02-09 17:44:40|358.15|355.75|358|355.6|358.15|355.75|358|355.6|0
1644428690000|2022-02-09 17:44:50|358.15|355.75|358.3|355.9|358.3|355.9|358.15|355.75|0
1644428700000|2022-02-09 17:45:00|358.44|356.04|358.37|355.97|358.44|356.04|358.15|355.75|0
1644428710000|2022-02-09 17:45:10|358.3|355.9|358.74|356.34|358.74|356.34|358.3|355.9|0
1644428720000|2022-02-09 17:45:20|358.59|356.19|358.59|356.19|358.74|356.34|358.59|356.19|0
1644428730000|2022-02-09 17:45:30|358.74|356.34|358.59|356.19|358.74|356.34|358.59|356.19|0
1644428740000|2022-02-09 17:45:40|358.74|356.34|358.89|356.49|358.89|356.49|358.74|356.34|0
1644428750000|2022-02-09 17:45:50|358.74|356.34|358.74|356.34|358.89|356.49|358.74|356.34|0
1644428760000|2022-02-09 17:46:00|358.89|356.49|359.04|356.64|359.04|356.64|358.74|356.34|0
1644428770000|2022-02-09 17:46:10|359.18|356.78|359.03|356.63|359.18|356.78|359.03|356.63|0
1644428780000|2022-02-09 17:46:20|359.18|356.78|359.03|356.63|359.18|356.78|359.03|356.63|0
1644428790000|2022-02-09 17:46:30|358.89|356.49|358.89|356.49|358.89|356.49|358.89|356.49|0
1644428800000|2022-02-09 17:46:40|358.74|356.34|359.03|356.63|359.03|356.63|358.74|356.34|0
1644428810000|2022-02-09 17:46:50|359.18|356.78|359.03|356.63|359.33|356.93|359.03|356.63|0
1644428820000|2022-02-09 17:47:00|359.18|356.78|359.03|356.63|359.18|356.78|359.03|356.63|0
1644428830000|2022-02-09 17:47:10|358.96|356.56|359.03|356.63|359.03|356.63|358.96|356.56|0
1644428840000|2022-02-09 17:47:20|359.18|356.78|359.18|356.78|359.18|356.78|359.03|356.63|0
1644428850000|2022-02-09 17:47:30|359.03|356.63|359.03|356.63|359.03|356.63|359.03|356.63|0
1644428860000|2022-02-09 17:47:40|358.89|356.49|358.74|356.34|359.03|356.63|358.74|356.34|0
1644428870000|2022-02-09 17:47:50|358.67|356.27|358.67|356.27|358.67|356.27|358.67|356.27|0
1644428880000|2022-02-09 17:48:00|358.74|356.34|358.59|356.19|358.74|356.34|358.59|356.19|0
1644428890000|2022-02-09 17:48:10|358.74|356.34|358.89|356.49|358.89|356.49|358.74|356.34|0
1644428900000|2022-02-09 17:48:20|359.03|356.63|359.18|356.78|359.18|356.78|358.89|356.49|0
1644428910000|2022-02-09 17:48:30|359.03|356.63|358.89|356.49|359.03|356.63|358.89|356.49|0
1644428920000|2022-02-09 17:48:40|359.03|356.63|359.03|356.63|359.03|356.63|358.89|356.49|0
1644428930000|2022-02-09 17:48:50|358.89|356.49|358.74|356.34|358.89|356.49|358.74|356.34|0
1644428940000|2022-02-09 17:49:00|358.89|356.49|358.74|356.34|358.89|356.49|358.74|356.34|0
1644428960000|2022-02-09 17:49:20|358.59|356.19|358.74|356.34|358.74|356.34|358.59|356.19|0
1644428970000|2022-02-09 17:49:30|358.59|356.19|358.59|356.19|358.59|356.19|358.59|356.19|0
1644428980000|2022-02-09 17:49:40|358.74|356.34|358.59|356.19|358.74|356.34|358.59|356.19|0
1644428990000|2022-02-09 17:49:50|358.44|356.04|358.44|356.04|358.44|356.04|358.3|355.9|0
1644429000000|2022-02-09 17:50:00|358.59|356.19|358.44|356.04|358.74|356.34|358.44|356.04|0
1644429010000|2022-02-09 17:50:10|358.74|356.34|358.74|356.34|358.74|356.34|358.59|356.19|0
1644429020000|2022-02-09 17:50:20|358.89|356.49|359.18|356.78|359.18|356.78|358.89|356.49|0
1644429030000|2022-02-09 17:50:30|359.03|356.63|358.89|356.49|359.03|356.63|358.89|356.49|0
1644429040000|2022-02-09 17:50:40|359.03|356.63|358.89|356.49|359.03|356.63|358.89|356.49|0
1644429050000|2022-02-09 17:50:50|359.03|356.63|359.03|356.63|359.03|356.63|359.03|356.63|0
1644429060000|2022-02-09 17:51:00|359.33|356.93|359.18|356.78|359.48|357.08|359.18|356.78|0
1644429080000|2022-02-09 17:51:20|359.03|356.63|359.33|356.93|359.33|356.93|359.03|356.63|0
1644429090000|2022-02-09 17:51:30|359.18|356.78|359.18|356.78|359.18|356.78|359.18|356.78|0
1644429100000|2022-02-09 17:51:40|359.33|356.93|359.33|356.93|359.33|356.93|359.33|356.93|0
1644429110000|2022-02-09 17:51:50|359.48|357.08|359.48|357.08|359.48|357.08|359.48|357.08|0
1644429120000|2022-02-09 17:52:00|359.33|356.93|359.62|357.22|359.62|357.22|359.33|356.93|0
1644429130000|2022-02-09 17:52:10|359.48|357.08|359.62|357.22|359.62|357.22|359.48|357.08|0
1644429140000|2022-02-09 17:52:20|359.77|357.37|359.77|357.37|359.77|357.37|359.77|357.37|0
1644429150000|2022-02-09 17:52:30|359.62|357.22|359.62|357.22|359.62|357.22|359.62|357.22|0
1644429160000|2022-02-09 17:52:40|359.48|357.08|359.33|356.93|359.48|357.08|359.33|356.93|0
1644429170000|2022-02-09 17:52:50|359.18|356.78|359.03|356.63|359.18|356.78|359.03|356.63|0
1644429180000|2022-02-09 17:53:00|358.88|356.48|358.74|356.34|358.88|356.48|358.74|356.34|0
1644429190000|2022-02-09 17:53:10|358.88|356.48|358.59|356.19|358.88|356.48|358.59|356.19|0
1644429200000|2022-02-09 17:53:20|358.74|356.34|358.74|356.34|358.74|356.34|358.74|356.34|0
1644429210000|2022-02-09 17:53:30|358.59|356.19|358.81|356.41|358.81|356.41|358.59|356.19|0
1644429220000|2022-02-09 17:53:40|358.88|356.48|358.74|356.34|358.88|356.48|358.74|356.34|0
1644429230000|2022-02-09 17:53:50|358.88|356.48|358.88|356.48|358.88|356.48|358.88|356.48|0
1644429240000|2022-02-09 17:54:00|358.74|356.34|358.59|356.19|358.74|356.34|358.59|356.19|0
1644429250000|2022-02-09 17:54:10|358.74|356.34|358.74|356.34|358.74|356.34|358.74|356.34|0
1644429260000|2022-02-09 17:54:20|358.88|356.48|359.03|356.63|359.03|356.63|358.88|356.48|0
1644429270000|2022-02-09 17:54:30|358.88|356.48|358.88|356.48|358.88|356.48|358.88|356.48|0
1644429280000|2022-02-09 17:54:40|359.03|356.63|359.03|356.63|359.03|356.63|359.03|356.63|0
1644429300000|2022-02-09 17:55:00|358.88|356.48|358.59|356.19|358.88|356.48|358.59|356.19|0
1644429310000|2022-02-09 17:55:10|358.44|356.04|358.44|356.04|358.44|356.04|358.15|355.75|0
1644429320000|2022-02-09 17:55:20|358.15|355.75|358|355.6|358.29|355.89|358|355.6|0
1644429330000|2022-02-09 17:55:30|358.44|356.04|358.44|356.04|358.59|356.19|358.44|356.04|0
1644429340000|2022-02-09 17:55:40|358.59|356.19|358.29|355.89|358.59|356.19|358.29|355.89|0
1644429350000|2022-02-09 17:55:50|358.44|356.04|358.29|355.89|358.44|356.04|358.29|355.89|0
1644429360000|2022-02-09 17:56:00|358.44|356.04|358.59|356.19|358.74|356.34|358.44|356.04|0
1644429370000|2022-02-09 17:56:10|358.44|356.04|358.59|356.19|358.59|356.19|358.44|356.04|0
1644429380000|2022-02-09 17:56:20|358.44|356.04|358.44|356.04|358.44|356.04|358.44|356.04|0
1644429390000|2022-02-09 17:56:30|358.15|355.75|358.29|355.89|358.29|355.89|358.15|355.75|0
1644429400000|2022-02-09 17:56:40|358.44|356.04|358.44|356.04|358.44|356.04|358.29|355.89|0
1644429410000|2022-02-09 17:56:50|358.59|356.19|358.59|356.19|358.74|356.34|358.59|356.19|0
1644429420000|2022-02-09 17:57:00|358.66|356.26|358.66|356.26|358.66|356.26|358.66|356.26|0
1644429430000|2022-02-09 17:57:10|358.59|356.19|359.03|356.63|359.03|356.63|358.59|356.19|0
1644429440000|2022-02-09 17:57:20|358.88|356.48|358.88|356.48|358.88|356.48|358.88|356.48|0
1644429450000|2022-02-09 17:57:30|359.03|356.63|359.03|356.63|359.03|356.63|359.03|356.63|0
1644429460000|2022-02-09 17:57:40|359.18|356.78|359.11|356.71|359.33|356.93|359.11|356.71|0
1644429470000|2022-02-09 17:57:50|359.03|356.63|358.88|356.48|359.03|356.63|358.88|356.48|0
1644429480000|2022-02-09 17:58:00|358.74|356.34|358.14|355.74|358.74|356.34|358.14|355.74|0
1644429490000|2022-02-09 17:58:10|358.44|356.04|358.14|355.74|358.44|356.04|358.14|355.74|0
1644429500000|2022-02-09 17:58:20|358|355.6|358|355.6|358.14|355.74|358|355.6|0
1644429510000|2022-02-09 17:58:30|357.85|355.45|357.7|355.3|357.85|355.45|357.7|355.3|0
1644429520000|2022-02-09 17:58:40|357.85|355.45|357.7|355.3|357.85|355.45|357.7|355.3|0
1644429530000|2022-02-09 17:58:50|357.55|355.15|357.55|355.15|357.7|355.3|357.55|355.15|0
1644429540000|2022-02-09 17:59:00|357.48|355.08|357.7|355.3|357.85|355.45|357.48|355.08|0
1644429550000|2022-02-09 17:59:10|357.85|355.45|357.7|355.3|357.85|355.45|357.7|355.3|0
1644429560000|2022-02-09 17:59:20|357.78|355.38|357.85|355.45|357.85|355.45|357.55|355.15|0
1644429570000|2022-02-09 17:59:30|357.78|355.38|357.7|355.3|357.78|355.38|357.7|355.3|0
1644429580000|2022-02-09 17:59:40|357.55|355.15|357.55|355.15|357.55|355.15|357.55|355.15|0
1644429590000|2022-02-09 17:59:50|357.41|355.01|357.7|355.3|357.7|355.3|357.41|355.01|0
1644429600000|2022-02-09 18:00:00|357.55|355.15|357.7|355.3|357.7|355.3|357.55|355.15|0
1644429610000|2022-02-09 18:00:10|357.78|355.38|358.14|355.74|358.14|355.74|357.7|355.3|0
1644429620000|2022-02-09 18:00:20|358.44|356.04|358.29|355.89|358.44|356.04|358.29|355.89|0
1644429630000|2022-02-09 18:00:30|358.22|355.82|358.29|355.89|358.29|355.89|358.14|355.74|0
1644429640000|2022-02-09 18:00:40|358.14|355.74|358.29|355.89|358.29|355.89|358.14|355.74|0
1644429650000|2022-02-09 18:00:50|358.14|355.74|358|355.6|358.14|355.74|357.85|355.45|0
1644429660000|2022-02-09 18:01:00|358.14|355.74|358|355.6|358.14|355.74|358|355.6|0
1644429670000|2022-02-09 18:01:10|357.85|355.45|357.85|355.45|357.85|355.45|357.7|355.3|0
1644429680000|2022-02-09 18:01:20|357.7|355.3|357.55|355.15|357.7|355.3|357.55|355.15|0
1644429690000|2022-02-09 18:01:30|357.41|355.01|357.41|355.01|357.41|355.01|357.26|354.86|0
1644429700000|2022-02-09 18:01:40|357.55|355.15|357.41|355.01|357.55|355.15|357.41|355.01|0
1644429710000|2022-02-09 18:01:50|357.55|355.15|356.67|354.27|357.55|355.15|356.67|354.27|0
1644429720000|2022-02-09 18:02:00|356.82|354.42|356.96|354.56|356.96|354.56|356.67|354.27|0
1644429730000|2022-02-09 18:02:10|357.11|354.71|357.11|354.71|357.34|354.94|357.11|354.71|0
1644429740000|2022-02-09 18:02:20|356.96|354.56|357.26|354.86|357.26|354.86|356.96|354.56|0
1644429750000|2022-02-09 18:02:30|357.11|354.71|356.96|354.56|357.26|354.86|356.96|354.56|0
1644429760000|2022-02-09 18:02:40|357.11|354.71|357.7|355.3|357.7|355.3|357.11|354.71|0
1644429770000|2022-02-09 18:02:50|357.55|355.15|357.55|355.15|357.85|355.45|357.55|355.15|0
1644429780000|2022-02-09 18:03:00|357.41|355.01|357.55|355.15|357.55|355.15|357.41|355.01|0
1644429790000|2022-02-09 18:03:10|357.63|355.23|357.7|355.3|357.7|355.3|357.63|355.23|0
1644429800000|2022-02-09 18:03:20|357.85|355.45|357.85|355.45|357.85|355.45|357.85|355.45|0
1644429810000|2022-02-09 18:03:30|357.92|355.52|357.85|355.45|358|355.6|357.85|355.45|0
1644429820000|2022-02-09 18:03:40|357.7|355.3|357.7|355.3|357.85|355.45|357.7|355.3|0
1644429830000|2022-02-09 18:03:50|357.85|355.45|358|355.6|358|355.6|357.85|355.45|0
1644429840000|2022-02-09 18:04:00|357.85|355.45|357.85|355.45|358|355.6|357.85|355.45|0
1644429850000|2022-02-09 18:04:10|357.92|355.52|358.29|355.89|358.29|355.89|357.92|355.52|0
1644429860000|2022-02-09 18:04:20|358.14|355.74|357.99|355.59|358.14|355.74|357.99|355.59|0
1644429870000|2022-02-09 18:04:30|358.14|355.74|358.44|356.04|358.44|356.04|358.14|355.74|0
1644429880000|2022-02-09 18:04:40|358.37|355.97|358.29|355.89|358.37|355.97|358.29|355.89|0
1644429890000|2022-02-09 18:04:50|358.14|355.74|358.14|355.74|358.14|355.74|358.14|355.74|0
1644429900000|2022-02-09 18:05:00|357.99|355.59|358.44|356.04|358.44|356.04|357.99|355.59|0
1644429910000|2022-02-09 18:05:10|358.58|356.18|358.73|356.33|358.73|356.33|358.44|356.04|0
1644429920000|2022-02-09 18:05:20|358.88|356.48|358.88|356.48|358.88|356.48|358.88|356.48|0
1644429930000|2022-02-09 18:05:30|358.73|356.33|358.73|356.33|358.88|356.48|358.73|356.33|0
1644429940000|2022-02-09 18:05:40|358.58|356.18|358.44|356.04|358.58|356.18|358.44|356.04|0
1644429950000|2022-02-09 18:05:50|358.58|356.18|358.73|356.33|358.73|356.33|358.58|356.18|0
1644429960000|2022-02-09 18:06:00|358.51|356.11|358.44|356.04|358.51|356.11|358.44|356.04|0
1644429970000|2022-02-09 18:06:10|358.29|355.89|358.44|356.04|358.58|356.18|358.29|355.89|0
1644429980000|2022-02-09 18:06:20|358.14|355.74|357.99|355.59|358.29|355.89|357.99|355.59|0
1644429990000|2022-02-09 18:06:30|358.14|355.74|358.22|355.82|358.29|355.89|358.14|355.74|0
1644430000000|2022-02-09 18:06:40|357.99|355.59|358.14|355.74|358.14|355.74|357.99|355.59|0
1644430010000|2022-02-09 18:06:50|358.29|355.89|357.99|355.59|358.29|355.89|357.99|355.59|0
1644430020000|2022-02-09 18:07:00|357.92|355.52|357.85|355.45|357.99|355.59|357.85|355.45|0
1644430030000|2022-02-09 18:07:10|357.99|355.59|357.99|355.59|357.99|355.59|357.85|355.45|0
1644430040000|2022-02-09 18:07:20|357.85|355.45|357.78|355.38|357.85|355.45|357.78|355.38|0
1644430050000|2022-02-09 18:07:30|357.92|355.52|357.99|355.59|357.99|355.59|357.85|355.45|0
1644430060000|2022-02-09 18:07:40|358.14|355.74|358.14|355.74|358.29|355.89|358.14|355.74|0
1644430070000|2022-02-09 18:07:50|358.29|355.89|358.14|355.74|358.29|355.89|358.14|355.74|0
1644430080000|2022-02-09 18:08:00|357.99|355.59|358.29|355.89|358.29|355.89|357.99|355.59|0
1644430090000|2022-02-09 18:08:10|358.44|356.04|358.73|356.33|358.73|356.33|358.44|356.04|0
1644430100000|2022-02-09 18:08:20|358.88|356.48|359.03|356.63|359.17|356.77|358.88|356.48|0
1644430110000|2022-02-09 18:08:30|358.88|356.48|358.73|356.33|359.03|356.63|358.73|356.33|0
1644430120000|2022-02-09 18:08:40|358.88|356.48|358.88|356.48|358.88|356.48|358.73|356.33|0
1644430130000|2022-02-09 18:08:50|359.03|356.63|359.03|356.63|359.03|356.63|358.88|356.48|0
1644430140000|2022-02-09 18:09:00|359.17|356.77|359.47|357.07|359.47|357.07|359.17|356.77|0
1644430150000|2022-02-09 18:09:10|359.32|356.92|359.17|356.77|359.47|357.07|359.17|356.77|0
1644430160000|2022-02-09 18:09:20|359.32|356.92|358.88|356.48|359.32|356.92|358.88|356.48|0
1644430170000|2022-02-09 18:09:30|358.96|356.56|358.96|356.56|358.96|356.56|358.96|356.56|0
1644430180000|2022-02-09 18:09:40|359.03|356.63|358.88|356.48|359.03|356.63|358.88|356.48|0
1644430200000|2022-02-09 18:10:00|358.73|356.33|358.58|356.18|358.73|356.33|358.58|356.18|0
1644430210000|2022-02-09 18:10:10|358.29|355.89|358.29|355.89|358.44|356.04|358.29|355.89|0
1644430220000|2022-02-09 18:10:20|358.44|356.04|358.29|355.89|358.44|356.04|358.29|355.89|0
1644430230000|2022-02-09 18:10:30|358.14|355.74|358.29|355.89|358.29|355.89|358.14|355.74|0
1644430250000|2022-02-09 18:10:50|358.44|356.04|358.58|356.18|358.58|356.18|358.43|356.03|0
1644430260000|2022-02-09 18:11:00|358.73|356.33|358.88|356.48|358.88|356.48|358.73|356.33|0
1644430270000|2022-02-09 18:11:10|358.73|356.33|358.88|356.48|359.03|356.63|358.73|356.33|0
1644430280000|2022-02-09 18:11:20|358.73|356.33|358.88|356.48|358.88|356.48|358.73|356.33|0
1644430290000|2022-02-09 18:11:30|358.95|356.55|358.95|356.55|359.03|356.63|358.95|356.55|0
1644430300000|2022-02-09 18:11:40|359.03|356.63|358.73|356.33|359.03|356.63|358.73|356.33|0
1644430310000|2022-02-09 18:11:50|358.81|356.41|358.81|356.41|358.88|356.48|358.73|356.33|0
1644430320000|2022-02-09 18:12:00|358.73|356.33|358.88|356.48|358.88|356.48|358.58|356.18|0
1644430330000|2022-02-09 18:12:10|359.03|356.63|359.03|356.63|359.1|356.7|359.03|356.63|0
1644430340000|2022-02-09 18:12:20|358.88|356.48|359.03|356.63|359.03|356.63|358.88|356.48|0
1644430350000|2022-02-09 18:12:30|358.95|356.55|359.17|356.77|359.17|356.77|358.95|356.55|0
1644430360000|2022-02-09 18:12:40|359.02|356.62|359.32|356.92|359.32|356.92|359.02|356.62|0
1644430370000|2022-02-09 18:12:50|359.47|357.07|359.47|357.07|359.62|357.22|359.47|357.07|0
1644430380000|2022-02-09 18:13:00|359.62|357.22|359.62|357.22|359.62|357.22|359.62|357.22|0
1644430390000|2022-02-09 18:13:10|359.76|357.36|359.47|357.07|359.76|357.36|359.47|357.07|0
1644430410000|2022-02-09 18:13:30|359.32|356.92|359.47|357.07|359.47|357.07|359.32|356.92|0
1644430420000|2022-02-09 18:13:40|359.54|357.14|359.47|357.07|359.54|357.14|359.47|357.07|0
1644430430000|2022-02-09 18:13:50|359.76|357.36|359.84|357.44|359.84|357.44|359.69|357.29|0
1644430440000|2022-02-09 18:14:00|359.76|357.36|360.21|357.81|360.21|357.81|359.76|357.36|0
1644430450000|2022-02-09 18:14:10|359.91|357.51|359.91|357.51|359.91|357.51|359.76|357.36|0
1644430460000|2022-02-09 18:14:20|359.84|357.44|359.76|357.36|359.91|357.51|359.76|357.36|0
1644430470000|2022-02-09 18:14:30|359.91|357.51|360.21|357.81|360.21|357.81|359.91|357.51|0
1644430480000|2022-02-09 18:14:40|360.65|358.25|360.65|358.25|360.65|358.25|360.65|358.25|0
1644430490000|2022-02-09 18:14:50|360.8|358.4|360.65|358.25|360.8|358.4|360.65|358.25|0
1644430500000|2022-02-09 18:15:00|360.5|358.1|360.06|357.66|360.5|358.1|360.06|357.66|0
1644430510000|2022-02-09 18:15:10|360.21|357.81|360.21|357.81|360.21|357.81|360.06|357.66|0
1644430520000|2022-02-09 18:15:20|360.5|358.1|360.5|358.1|360.65|358.25|360.5|358.1|0
1644430530000|2022-02-09 18:15:30|360.65|358.25|360.65|358.25|360.65|358.25|360.65|358.25|0
1644430540000|2022-02-09 18:15:40|360.8|358.4|360.06|357.66|360.8|358.4|360.06|357.66|0
1644430550000|2022-02-09 18:15:50|360.21|357.81|360.21|357.81|360.21|357.81|360.21|357.81|0
1644430560000|2022-02-09 18:16:00|360.06|357.66|360.35|357.95|360.35|357.95|360.06|357.66|0
1644430570000|2022-02-09 18:16:10|360.21|357.81|360.35|357.95|360.35|357.95|360.21|357.81|0
1644430590000|2022-02-09 18:16:30|360.21|357.81|360.21|357.81|360.35|357.95|360.21|357.81|0
1644430600000|2022-02-09 18:16:40|360.06|357.66|360.06|357.66|360.35|357.95|360.06|357.66|0
1644430610000|2022-02-09 18:16:50|359.76|357.36|359.76|357.36|359.76|357.36|359.76|357.36|0
1644430620000|2022-02-09 18:17:00|359.61|357.21|359.61|357.21|359.61|357.21|359.61|357.21|0
1644430630000|2022-02-09 18:17:10|359.76|357.36|360.06|357.66|360.06|357.66|359.76|357.36|0
1644430640000|2022-02-09 18:17:20|359.91|357.51|360.06|357.66|360.06|357.66|359.91|357.51|0
1644430650000|2022-02-09 18:17:30|359.91|357.51|359.76|357.36|359.91|357.51|359.76|357.36|0
1644430660000|2022-02-09 18:17:40|359.61|357.21|359.47|357.07|359.61|357.21|359.47|357.07|0
1644430670000|2022-02-09 18:17:50|359.32|356.92|359.61|357.21|359.76|357.36|359.32|356.92|0
1644430680000|2022-02-09 18:18:00|359.54|357.14|359.47|357.07|359.54|357.14|359.32|356.92|0
1644430690000|2022-02-09 18:18:10|359.32|356.92|359.17|356.77|359.32|356.92|359.17|356.77|0
1644430710000|2022-02-09 18:18:30|359.02|356.62|359.02|356.62|359.02|356.62|359.02|356.62|0
1644430720000|2022-02-09 18:18:40|358.87|356.47|358.73|356.33|358.87|356.47|358.73|356.33|0
1644430730000|2022-02-09 18:18:50|358.87|356.47|358.87|356.47|358.87|356.47|358.87|356.47|0
1644430740000|2022-02-09 18:19:00|359.02|356.62|359.17|356.77|359.17|356.77|359.02|356.62|0
1644430750000|2022-02-09 18:19:10|359.32|356.92|359.02|356.62|359.32|356.92|359.02|356.62|0
1644430760000|2022-02-09 18:19:20|358.95|356.55|358.95|356.55|358.95|356.55|358.95|356.55|0
1644430770000|2022-02-09 18:19:30|359.02|356.62|359.02|356.62|359.02|356.62|358.87|356.47|0
1644430780000|2022-02-09 18:19:40|359.1|356.7|359.17|356.77|359.17|356.77|359.1|356.7|0
1644430790000|2022-02-09 18:19:50|359.02|356.62|359.17|356.77|359.17|356.77|359.02|356.62|0
1644430800000|2022-02-09 18:20:00|359.32|356.92|359.17|356.77|359.32|356.92|359.17|356.77|0
1644430810000|2022-02-09 18:20:10|358.87|356.47|358.87|356.47|358.87|356.47|358.87|356.47|0
1644430820000|2022-02-09 18:20:20|359.02|356.62|359.17|356.77|359.17|356.77|358.87|356.47|0
1644430830000|2022-02-09 18:20:30|359.32|356.92|359.1|356.7|359.32|356.92|359.1|356.7|0
1644430840000|2022-02-09 18:20:40|359.02|356.62|358.95|356.55|359.02|356.62|358.87|356.47|0
1644430850000|2022-02-09 18:20:50|358.87|356.47|358.73|356.33|358.87|356.47|358.73|356.33|0
1644430860000|2022-02-09 18:21:00|358.58|356.18|358.43|356.03|358.58|356.18|358.43|356.03|0
1644430870000|2022-02-09 18:21:10|358.28|355.88|358.28|355.88|358.43|356.03|358.28|355.88|0
1644430880000|2022-02-09 18:21:20|358.43|356.03|358.58|356.18|358.58|356.18|358.43|356.03|0
1644430890000|2022-02-09 18:21:30|358.66|356.26|358.8|356.4|358.8|356.4|358.66|356.26|0
1644430900000|2022-02-09 18:21:40|358.87|356.47|358.58|356.18|358.87|356.47|358.58|356.18|0
1644430910000|2022-02-09 18:21:50|358.43|356.03|358.66|356.26|358.66|356.26|358.43|356.03|0
1644430920000|2022-02-09 18:22:00|358.8|356.4|358.87|356.47|358.87|356.47|358.8|356.4|0
1644430930000|2022-02-09 18:22:10|359.02|356.62|358.87|356.47|359.02|356.62|358.73|356.33|0
1644430940000|2022-02-09 18:22:20|358.73|356.33|358.95|356.55|358.95|356.55|358.73|356.33|0
1644430950000|2022-02-09 18:22:30|359.02|356.62|359.02|356.62|359.02|356.62|359.02|356.62|0
1644430960000|2022-02-09 18:22:40|358.87|356.47|358.73|356.33|359.02|356.62|358.73|356.33|0
1644430970000|2022-02-09 18:22:50|358.87|356.47|358.73|356.33|358.87|356.47|358.73|356.33|0
1644430980000|2022-02-09 18:23:00|358.58|356.18|358.73|356.33|358.73|356.33|358.58|356.18|0
1644430990000|2022-02-09 18:23:10|358.58|356.18|358.58|356.18|358.73|356.33|358.58|356.18|0
1644431000000|2022-02-09 18:23:20|358.43|356.03|358.28|355.88|358.43|356.03|358.28|355.88|0
1644431010000|2022-02-09 18:23:30|358.14|355.74|358.43|356.03|358.43|356.03|358.14|355.74|0
1644431020000|2022-02-09 18:23:40|358.28|355.88|358.43|356.03|358.43|356.03|358.28|355.88|0
1644431040000|2022-02-09 18:24:00|358.58|356.18|358.43|356.03|358.58|356.18|358.43|356.03|0
1644431050000|2022-02-09 18:24:10|358.51|356.11|359.02|356.62|359.02|356.62|358.51|356.11|0
1644431060000|2022-02-09 18:24:20|358.87|356.47|359.32|356.92|359.32|356.92|358.87|356.47|0
1644431070000|2022-02-09 18:24:30|359.24|356.84|359.32|356.92|359.32|356.92|359.17|356.77|0
1644431080000|2022-02-09 18:24:40|359.17|356.77|359.39|356.99|359.39|356.99|359.17|356.77|0
1644431090000|2022-02-09 18:24:50|359.46|357.06|359.32|356.92|359.46|357.06|359.32|356.92|0
1644431100000|2022-02-09 18:25:00|359.02|356.62|359.17|356.77|359.17|356.77|358.87|356.47|0
1644431110000|2022-02-09 18:25:10|359.24|356.84|358.87|356.47|359.32|356.92|358.87|356.47|0
1644431120000|2022-02-09 18:25:20|359.02|356.62|359.02|356.62|359.02|356.62|358.87|356.47|0
1644431130000|2022-02-09 18:25:30|358.87|356.47|359.02|356.62|359.02|356.62|358.87|356.47|0
1644431140000|2022-02-09 18:25:40|358.87|356.47|359.02|356.62|359.02|356.62|358.87|356.47|0
1644431150000|2022-02-09 18:25:50|358.72|356.32|359.17|356.77|359.17|356.77|358.72|356.32|0
1644431160000|2022-02-09 18:26:00|359.32|356.92|359.61|357.21|359.61|357.21|359.32|356.92|0
1644431170000|2022-02-09 18:26:10|359.39|356.99|358.87|356.47|359.39|356.99|358.87|356.47|0
1644431180000|2022-02-09 18:26:20|358.58|356.18|358.72|356.32|358.72|356.32|358.58|356.18|0
1644431200000|2022-02-09 18:26:40|358.58|356.18|358.58|356.18|358.58|356.18|358.58|356.18|0
1644431210000|2022-02-09 18:26:50|358.43|356.03|358.43|356.03|358.43|356.03|358.36|355.96|0
1644431220000|2022-02-09 18:27:00|358.36|355.96|358.28|355.88|358.36|355.96|358.13|355.73|0
1644431230000|2022-02-09 18:27:10|358.43|356.03|358.43|356.03|358.43|356.03|358.43|356.03|0
1644431240000|2022-02-09 18:27:20|358.28|355.88|358.13|355.73|358.28|355.88|357.99|355.59|0
1644431250000|2022-02-09 18:27:30|357.99|355.59|358.13|355.73|358.13|355.73|357.99|355.59|0
1644431260000|2022-02-09 18:27:40|358.28|355.88|358.28|355.88|358.28|355.88|358.28|355.88|0
1644431270000|2022-02-09 18:27:50|358.51|356.11|358.72|356.32|358.72|356.32|358.51|356.11|0
1644431280000|2022-02-09 18:28:00|358.87|356.47|358.65|356.25|358.87|356.47|358.58|356.18|0
1644431290000|2022-02-09 18:28:10|358.72|356.32|359.02|356.62|359.02|356.62|358.72|356.32|0
1644431300000|2022-02-09 18:28:20|358.95|356.55|358.87|356.47|359.02|356.62|358.87|356.47|0
1644431310000|2022-02-09 18:28:30|359.02|356.62|358.87|356.47|359.02|356.62|358.87|356.47|0
1644431320000|2022-02-09 18:28:40|358.72|356.32|358.72|356.32|358.72|356.32|358.72|356.32|0
1644431330000|2022-02-09 18:28:50|358.87|356.47|358.87|356.47|358.87|356.47|358.87|356.47|0
1644431340000|2022-02-09 18:29:00|358.72|356.32|358.87|356.47|358.87|356.47|358.58|356.18|0
1644431350000|2022-02-09 18:29:10|358.72|356.32|358.21|355.81|358.72|356.32|358.21|355.81|0
1644431360000|2022-02-09 18:29:20|358.28|355.88|358.43|356.03|358.58|356.18|358.28|355.88|0
1644431370000|2022-02-09 18:29:30|358.28|355.88|358.28|355.88|358.28|355.88|358.28|355.88|0
1644431380000|2022-02-09 18:29:40|358.13|355.73|358.13|355.73|358.13|355.73|358.13|355.73|0
1644431400000|2022-02-09 18:30:00|357.99|355.59|358.13|355.73|358.13|355.73|357.99|355.59|0
1644431410000|2022-02-09 18:30:10|358.06|355.66|358.58|356.18|358.58|356.18|358.06|355.66|0
1644431420000|2022-02-09 18:30:20|358.43|356.03|358.28|355.88|358.58|356.18|358.28|355.88|0
1644431430000|2022-02-09 18:30:30|358.13|355.73|357.54|355.14|358.13|355.73|357.54|355.14|0
1644431440000|2022-02-09 18:30:40|357.69|355.29|357.54|355.14|357.69|355.29|357.54|355.14|0
1644431450000|2022-02-09 18:30:50|357.69|355.29|357.4|355|357.69|355.29|357.4|355|0
1644431460000|2022-02-09 18:31:00|357.25|354.85|357.25|354.85|357.25|354.85|357.1|354.7|0
1644431470000|2022-02-09 18:31:10|357.1|354.7|357.1|354.7|357.25|354.85|357.1|354.7|0
1644431480000|2022-02-09 18:31:20|357.25|354.85|357.25|354.85|357.4|355|357.25|354.85|0
1644431490000|2022-02-09 18:31:30|357.39|354.99|357.39|354.99|357.39|354.99|357.39|354.99|0
1644431510000|2022-02-09 18:31:50|357.25|354.85|357.25|354.85|357.39|354.99|357.25|354.85|0
1644431520000|2022-02-09 18:32:00|357.39|354.99|357.25|354.85|357.39|354.99|357.25|354.85|0
1644431530000|2022-02-09 18:32:10|357.1|354.7|357.39|354.99|357.39|354.99|357.1|354.7|0
1644431540000|2022-02-09 18:32:20|357.25|354.85|357.39|354.99|357.39|354.99|357.25|354.85|0
1644431550000|2022-02-09 18:32:30|357.25|354.85|357.39|354.99|357.39|354.99|357.25|354.85|0
1644431560000|2022-02-09 18:32:40|357.25|354.85|357.39|354.99|357.39|354.99|357.25|354.85|0
1644431570000|2022-02-09 18:32:50|357.54|355.14|357.54|355.14|357.54|355.14|357.54|355.14|0
1644431580000|2022-02-09 18:33:00|357.69|355.29|357.84|355.44|357.84|355.44|357.69|355.29|0
1644431590000|2022-02-09 18:33:10|357.69|355.29|357.39|354.99|357.69|355.29|357.39|354.99|0
1644431610000|2022-02-09 18:33:30|357.54|355.14|357.69|355.29|357.69|355.29|357.54|355.14|0
1644431620000|2022-02-09 18:33:40|357.54|355.14|357.69|355.29|357.69|355.29|357.54|355.14|0
1644431630000|2022-02-09 18:33:50|357.84|355.44|357.84|355.44|357.84|355.44|357.84|355.44|0
1644431640000|2022-02-09 18:34:00|357.98|355.58|357.98|355.58|357.98|355.58|357.98|355.58|0
1644431650000|2022-02-09 18:34:10|358.13|355.73|357.84|355.44|358.13|355.73|357.84|355.44|0
1644431670000|2022-02-09 18:34:30|357.69|355.29|357.54|355.14|357.69|355.29|357.47|355.07|0
1644431680000|2022-02-09 18:34:40|357.69|355.29|357.47|355.07|357.69|355.29|357.47|355.07|0
1644431690000|2022-02-09 18:34:50|357.54|355.14|357.69|355.29|357.69|355.29|357.54|355.14|0
1644431700000|2022-02-09 18:35:00|357.84|355.44|357.84|355.44|357.84|355.44|357.84|355.44|0
1644431710000|2022-02-09 18:35:10|357.98|355.58|358.13|355.73|358.13|355.73|357.98|355.58|0
1644431720000|2022-02-09 18:35:20|357.98|355.58|358.13|355.73|358.13|355.73|357.98|355.58|0
1644431730000|2022-02-09 18:35:30|358.28|355.88|358.43|356.03|358.57|356.17|358.28|355.88|0
1644431740000|2022-02-09 18:35:40|358.57|356.17|358.57|356.17|358.57|356.17|358.57|356.17|0
1644431750000|2022-02-09 18:35:50|358.43|356.03|358.43|356.03|358.57|356.17|358.43|356.03|0
1644431760000|2022-02-09 18:36:00|358.28|355.88|358.28|355.88|358.43|356.03|358.28|355.88|0
1644431770000|2022-02-09 18:36:10|358.43|356.03|357.98|355.58|358.43|356.03|357.98|355.58|0
1644431780000|2022-02-09 18:36:20|358.06|355.66|358.06|355.66|358.06|355.66|358.06|355.66|0
1644431790000|2022-02-09 18:36:30|358.13|355.73|357.84|355.44|358.13|355.73|357.84|355.44|0
1644431800000|2022-02-09 18:36:40|357.98|355.58|358.13|355.73|358.13|355.73|357.98|355.58|0
1644431810000|2022-02-09 18:36:50|357.98|355.58|357.98|355.58|357.98|355.58|357.98|355.58|0
1644431820000|2022-02-09 18:37:00|358.13|355.73|358.13|355.73|358.13|355.73|357.98|355.58|0
1644431830000|2022-02-09 18:37:10|357.83|355.43|357.69|355.29|357.83|355.43|357.69|355.29|0
1644431840000|2022-02-09 18:37:20|357.83|355.43|357.83|355.43|357.83|355.43|357.76|355.36|0
1644431850000|2022-02-09 18:37:30|357.98|355.58|357.98|355.58|357.98|355.58|357.98|355.58|0
1644431860000|2022-02-09 18:37:40|358.13|355.73|358.13|355.73|358.13|355.73|358.13|355.73|0
1644431870000|2022-02-09 18:37:50|358.28|355.88|358.28|355.88|358.28|355.88|358.13|355.73|0
1644431880000|2022-02-09 18:38:00|358.13|355.73|358.28|355.88|358.28|355.88|358.13|355.73|0
1644431890000|2022-02-09 18:38:10|358.42|356.02|358.42|356.02|358.57|356.17|358.42|356.02|0
1644431900000|2022-02-09 18:38:20|358.57|356.17|358.28|355.88|358.57|356.17|358.28|355.88|0
1644431910000|2022-02-09 18:38:30|358.42|356.02|358.42|356.02|358.42|356.02|358.42|356.02|0
1644431920000|2022-02-09 18:38:40|358.57|356.17|358.87|356.47|358.87|356.47|358.57|356.17|0
1644431930000|2022-02-09 18:38:50|358.72|356.32|358.57|356.17|358.72|356.32|358.57|356.17|0
1644431940000|2022-02-09 18:39:00|358.42|356.02|358.42|356.02|358.42|356.02|358.42|356.02|0
1644431950000|2022-02-09 18:39:10|358.57|356.17|358.72|356.32|358.87|356.47|358.57|356.17|0
1644431960000|2022-02-09 18:39:20|358.87|356.47|358.87|356.47|359.01|356.61|358.87|356.47|0
1644431970000|2022-02-09 18:39:30|358.72|356.32|359.01|356.61|359.01|356.61|358.72|356.32|0
1644431980000|2022-02-09 18:39:40|359.16|356.76|359.01|356.61|359.16|356.76|359.01|356.61|0
1644431990000|2022-02-09 18:39:50|359.16|356.76|359.16|356.76|359.31|356.91|359.16|356.76|0
1644432000000|2022-02-09 18:40:00|359.31|356.91|359.16|356.76|359.31|356.91|359.16|356.76|0
1644432010000|2022-02-09 18:40:10|359.31|356.91|359.01|356.61|359.46|357.06|359.01|356.61|0
1644432020000|2022-02-09 18:40:20|359.16|356.76|358.72|356.32|359.16|356.76|358.72|356.32|0
1644432030000|2022-02-09 18:40:30|358.87|356.47|359.01|356.61|359.16|356.76|358.87|356.47|0
1644432040000|2022-02-09 18:40:40|359.16|356.76|359.16|356.76|359.16|356.76|359.16|356.76|0
1644432050000|2022-02-09 18:40:50|359.01|356.61|359.31|356.91|359.31|356.91|359.01|356.61|0
1644432060000|2022-02-09 18:41:00|359.16|356.76|359.09|356.69|359.16|356.76|359.09|356.69|0
1644432070000|2022-02-09 18:41:10|359.01|356.61|359.01|356.61|359.01|356.61|359.01|356.61|0
1644432080000|2022-02-09 18:41:20|358.87|356.47|358.72|356.32|358.87|356.47|358.72|356.32|0
1644432100000|2022-02-09 18:41:40|358.87|356.47|358.72|356.32|358.87|356.47|358.72|356.32|0
1644432120000|2022-02-09 18:42:00|358.87|356.47|358.87|356.47|358.87|356.47|358.87|356.47|0
1644432130000|2022-02-09 18:42:10|358.72|356.32|358.87|356.47|358.87|356.47|358.72|356.32|0
1644432140000|2022-02-09 18:42:20|358.72|356.32|358.72|356.32|358.72|356.32|358.72|356.32|0
1644432150000|2022-02-09 18:42:30|358.57|356.17|358.72|356.32|358.72|356.32|358.5|356.1|0
1644432160000|2022-02-09 18:42:40|358.57|356.17|358.57|356.17|358.57|356.17|358.57|356.17|0
1644432170000|2022-02-09 18:42:50|358.42|356.02|358.57|356.17|358.57|356.17|358.42|356.02|0
1644432180000|2022-02-09 18:43:00|358.5|356.1|358.57|356.17|358.57|356.17|358.5|356.1|0
1644432190000|2022-02-09 18:43:10|358.42|356.02|358.28|355.88|358.42|356.02|358.28|355.88|0
1644432200000|2022-02-09 18:43:20|358.13|355.73|357.98|355.58|358.13|355.73|357.98|355.58|0
1644432220000|2022-02-09 18:43:40|358.13|355.73|357.98|355.58|358.13|355.73|357.98|355.58|0
1644432230000|2022-02-09 18:43:50|358.06|355.66|358.13|355.73|358.13|355.73|358.06|355.66|0
1644432240000|2022-02-09 18:44:00|357.98|355.58|357.83|355.43|357.98|355.58|357.83|355.43|0
1644432250000|2022-02-09 18:44:10|357.68|355.28|357.1|354.7|357.68|355.28|356.95|354.55|0
1644432260000|2022-02-09 18:44:20|357.39|354.99|357.1|354.7|357.39|354.99|357.1|354.7|0
1644432270000|2022-02-09 18:44:30|357.24|354.84|357.39|354.99|357.39|354.99|357.24|354.84|0
1644432280000|2022-02-09 18:44:40|357.24|354.84|357.24|354.84|357.39|354.99|357.24|354.84|0
1644432290000|2022-02-09 18:44:50|357.39|354.99|357.39|354.99|357.39|354.99|357.24|354.84|0
1644432300000|2022-02-09 18:45:00|357.24|354.84|357.39|354.99|357.39|354.99|357.24|354.84|0
1644432310000|2022-02-09 18:45:10|357.54|355.14|357.68|355.28|357.68|355.28|357.54|355.14|0
1644432320000|2022-02-09 18:45:20|357.83|355.43|357.83|355.43|357.83|355.43|357.83|355.43|0
1644432330000|2022-02-09 18:45:30|357.68|355.28|357.68|355.28|357.68|355.28|357.68|355.28|0
1644432340000|2022-02-09 18:45:40|357.83|355.43|357.83|355.43|357.83|355.43|357.83|355.43|0
1644432350000|2022-02-09 18:45:50|357.76|355.36|357.68|355.28|357.76|355.36|357.54|355.14|0
1644432360000|2022-02-09 18:46:00|357.83|355.43|357.47|355.07|357.83|355.43|357.47|355.07|0
1644432370000|2022-02-09 18:46:10|357.54|355.14|357.54|355.14|357.54|355.14|357.39|354.99|0
1644432380000|2022-02-09 18:46:20|357.39|354.99|357.39|354.99|357.54|355.14|357.39|354.99|0
1644432390000|2022-02-09 18:46:30|357.24|354.84|357.24|354.84|357.24|354.84|357.24|354.84|0
1644432400000|2022-02-09 18:46:40|357.39|354.99|357.24|354.84|357.39|354.99|357.24|354.84|0
1644432410000|2022-02-09 18:46:50|357.09|354.69|356.95|354.55|357.09|354.69|356.95|354.55|0
1644432420000|2022-02-09 18:47:00|357.09|354.69|357.24|354.84|357.24|354.84|356.95|354.55|0
1644432430000|2022-02-09 18:47:10|357.39|354.99|357.39|354.99|357.39|354.99|357.24|354.84|0
1644432440000|2022-02-09 18:47:20|357.24|354.84|357.24|354.84|357.24|354.84|357.24|354.84|0
1644432450000|2022-02-09 18:47:30|357.39|354.99|356.95|354.55|357.39|354.99|356.95|354.55|0
1644432460000|2022-02-09 18:47:40|356.8|354.4|356.95|354.55|356.95|354.55|356.8|354.4|0
1644432470000|2022-02-09 18:47:50|357.09|354.69|357.24|354.84|357.24|354.84|357.09|354.69|0
1644432480000|2022-02-09 18:48:00|357.09|354.69|357.54|355.14|357.54|355.14|357.09|354.69|0
1644432490000|2022-02-09 18:48:10|357.32|354.92|357.39|354.99|357.39|354.99|357.24|354.84|0
1644432500000|2022-02-09 18:48:20|357.54|355.14|357.68|355.28|357.68|355.28|357.54|355.14|0
1644432510000|2022-02-09 18:48:30|357.54|355.14|357.54|355.14|357.54|355.14|357.54|355.14|0
1644432520000|2022-02-09 18:48:40|357.39|354.99|357.39|354.99|357.39|354.99|357.39|354.99|0
1644432530000|2022-02-09 18:48:50|357.54|355.14|357.39|354.99|357.54|355.14|357.39|354.99|0
1644432540000|2022-02-09 18:49:00|357.54|355.14|357.68|355.28|357.68|355.28|357.54|355.14|0
1644432550000|2022-02-09 18:49:10|357.83|355.43|357.83|355.43|357.83|355.43|357.83|355.43|0
1644432560000|2022-02-09 18:49:20|357.68|355.28|357.68|355.28|357.68|355.28|357.68|355.28|0
1644432580000|2022-02-09 18:49:40|357.54|355.14|357.54|355.14|357.54|355.14|357.54|355.14|0
1644432590000|2022-02-09 18:49:50|357.68|355.28|357.68|355.28|357.83|355.43|357.68|355.28|0
1644432600000|2022-02-09 18:50:00|357.83|355.43|357.83|355.43|357.83|355.43|357.68|355.28|0
1644432610000|2022-02-09 18:50:10|357.68|355.28|357.83|355.43|357.83|355.43|357.68|355.28|0
1644432620000|2022-02-09 18:50:20|357.68|355.28|357.68|355.28|357.68|355.28|357.68|355.28|0
1644432630000|2022-02-09 18:50:30|357.54|355.14|357.39|354.99|357.54|355.14|357.39|354.99|0
1644432640000|2022-02-09 18:50:40|357.24|354.84|357.53|355.13|357.53|355.13|357.24|354.84|0
1644432650000|2022-02-09 18:50:50|357.39|354.99|357.53|355.13|357.53|355.13|357.24|354.84|0
1644432670000|2022-02-09 18:51:10|357.68|355.28|357.68|355.28|357.68|355.28|357.68|355.28|0
1644432680000|2022-02-09 18:51:20|357.53|355.13|357.61|355.21|357.68|355.28|357.53|355.13|0
1644432690000|2022-02-09 18:51:30|357.68|355.28|357.83|355.43|357.83|355.43|357.68|355.28|0
1644432700000|2022-02-09 18:51:40|357.91|355.51|357.91|355.51|357.91|355.51|357.83|355.43|0
1644432710000|2022-02-09 18:51:50|357.83|355.43|357.83|355.43|357.83|355.43|357.68|355.28|0
1644432720000|2022-02-09 18:52:00|357.98|355.58|357.83|355.43|357.98|355.58|357.83|355.43|0
1644432730000|2022-02-09 18:52:10|357.98|355.58|357.83|355.43|357.98|355.58|357.83|355.43|0
1644432740000|2022-02-09 18:52:20|358.12|355.72|357.83|355.43|358.12|355.72|357.83|355.43|0
1644432750000|2022-02-09 18:52:30|357.53|355.13|357.24|354.84|357.53|355.13|357.24|354.84|0
1644432760000|2022-02-09 18:52:40|357.39|354.99|357.53|355.13|357.53|355.13|357.39|354.99|0
1644432770000|2022-02-09 18:52:50|357.39|354.99|357.46|355.06|357.53|355.13|357.39|354.99|0
1644432780000|2022-02-09 18:53:00|357.39|354.99|357.39|354.99|357.39|354.99|357.39|354.99|0
1644432790000|2022-02-09 18:53:10|357.53|355.13|357.24|354.84|357.53|355.13|357.24|354.84|0
1644432800000|2022-02-09 18:53:20|357.09|354.69|357.09|354.69|357.09|354.69|357.09|354.69|0
1644432810000|2022-02-09 18:53:30|357.39|354.99|357.68|355.28|357.68|355.28|357.39|354.99|0
1644432820000|2022-02-09 18:53:40|357.83|355.43|357.61|355.21|357.83|355.43|357.61|355.21|0
1644432830000|2022-02-09 18:53:50|357.68|355.28|357.39|354.99|357.68|355.28|357.39|354.99|0
1644432840000|2022-02-09 18:54:00|357.46|355.06|357.46|355.06|357.46|355.06|357.46|355.06|0
1644432850000|2022-02-09 18:54:10|357.53|355.13|357.39|354.99|357.53|355.13|357.39|354.99|0
1644432860000|2022-02-09 18:54:20|357.53|355.13|357.53|355.13|357.68|355.28|357.53|355.13|0
1644432870000|2022-02-09 18:54:30|357.39|354.99|357.46|355.06|357.46|355.06|357.39|354.99|0
1644432880000|2022-02-09 18:54:40|357.39|354.99|357.68|355.28|357.68|355.28|357.39|354.99|0
1644432890000|2022-02-09 18:54:50|357.53|355.13|357.39|354.99|357.53|355.13|357.39|354.99|0
1644432900000|2022-02-09 18:55:00|357.53|355.13|357.39|354.99|357.53|355.13|357.39|354.99|0
1644432910000|2022-02-09 18:55:10|357.24|354.84|357.39|354.99|357.39|354.99|357.24|354.84|0
1644432920000|2022-02-09 18:55:20|357.24|354.84|357.09|354.69|357.24|354.84|357.09|354.69|0
1644432930000|2022-02-09 18:55:30|357.24|354.84|356.94|354.54|357.24|354.84|356.94|354.54|0
1644432940000|2022-02-09 18:55:40|357.02|354.62|356.94|354.54|357.02|354.62|356.94|354.54|0
1644432950000|2022-02-09 18:55:50|357.09|354.69|357.09|354.69|357.24|354.84|357.09|354.69|0
1644432960000|2022-02-09 18:56:00|357.24|354.84|357.24|354.84|357.24|354.84|357.24|354.84|0
1644432970000|2022-02-09 18:56:10|357.09|354.69|357.09|354.69|357.09|354.69|357.09|354.69|0
1644432980000|2022-02-09 18:56:20|357.39|354.99|357.39|354.99|357.39|354.99|357.39|354.99|0
1644432990000|2022-02-09 18:56:30|357.24|354.84|357.24|354.84|357.24|354.84|357.24|354.84|0
1644433000000|2022-02-09 18:56:40|357.09|354.69|357.24|354.84|357.24|354.84|357.09|354.69|0
1644433010000|2022-02-09 18:56:50|357.39|354.99|357.53|355.13|357.53|355.13|357.39|354.99|0
1644433020000|2022-02-09 18:57:00|357.68|355.28|357.68|355.28|357.68|355.28|357.68|355.28|0
1644433040000|2022-02-09 18:57:20|357.83|355.43|357.83|355.43|357.97|355.57|357.83|355.43|0
1644433050000|2022-02-09 18:57:30|357.97|355.57|357.83|355.43|357.97|355.57|357.83|355.43|0
1644433060000|2022-02-09 18:57:40|357.97|355.57|357.83|355.43|357.97|355.57|357.83|355.43|0
1644433070000|2022-02-09 18:57:50|357.53|355.13|357.53|355.13|357.53|355.13|357.53|355.13|0
1644433080000|2022-02-09 18:58:00|357.46|355.06|357.68|355.28|357.68|355.28|357.46|355.06|0
1644433090000|2022-02-09 18:58:10|357.53|355.13|357.68|355.28|357.83|355.43|357.53|355.13|0
1644433100000|2022-02-09 18:58:20|357.83|355.43|357.68|355.28|357.83|355.43|357.68|355.28|0
1644433110000|2022-02-09 18:58:30|357.53|355.13|357.38|354.98|357.53|355.13|357.38|354.98|0
1644433130000|2022-02-09 18:58:50|357.53|355.13|357.68|355.28|357.68|355.28|357.53|355.13|0
1644433140000|2022-02-09 18:59:00|357.76|355.36|357.83|355.43|357.83|355.43|357.68|355.28|0
1644433150000|2022-02-09 18:59:10|357.53|355.13|357.68|355.28|357.68|355.28|357.53|355.13|0
1644433170000|2022-02-09 18:59:30|357.83|355.43|357.61|355.21|357.83|355.43|357.61|355.21|0
1644433180000|2022-02-09 18:59:40|357.53|355.13|357.24|354.84|357.53|355.13|357.09|354.69|0
1644433190000|2022-02-09 18:59:50|357.09|354.69|357.09|354.69|357.09|354.69|357.09|354.69|0
1644433200000|2022-02-09 19:00:00|356.94|354.54|356.8|354.4|356.94|354.54|356.65|354.25|0
1644433210000|2022-02-09 19:00:10|356.5|354.1|356.8|354.4|356.8|354.4|356.5|354.1|0
1644433220000|2022-02-09 19:00:20|356.5|354.1|356.8|354.4|356.8|354.4|356.5|354.1|0
1644433230000|2022-02-09 19:00:30|356.65|354.25|356.65|354.25|356.65|354.25|356.5|354.1|0
1644433240000|2022-02-09 19:00:40|356.5|354.1|356.35|353.95|356.5|354.1|356.21|353.81|0
1644433250000|2022-02-09 19:00:50|356.21|353.81|356.06|353.66|356.21|353.81|356.06|353.66|0
1644433260000|2022-02-09 19:01:00|356.21|353.81|356.5|354.1|356.5|354.1|356.21|353.81|0
1644433270000|2022-02-09 19:01:10|356.58|354.18|356.65|354.25|356.65|354.25|356.58|354.18|0
1644433280000|2022-02-09 19:01:20|356.5|354.1|356.21|353.81|356.5|354.1|356.21|353.81|0
1644433290000|2022-02-09 19:01:30|356.06|353.66|356.06|353.66|356.06|353.66|356.06|353.66|0
1644433300000|2022-02-09 19:01:40|355.91|353.51|356.06|353.66|356.21|353.81|355.91|353.51|0
1644433310000|2022-02-09 19:01:50|356.21|353.81|356.06|353.66|356.21|353.81|356.06|353.66|0
1644433320000|2022-02-09 19:02:00|356.21|353.81|355.91|353.51|356.21|353.81|355.91|353.51|0
1644433330000|2022-02-09 19:02:10|355.77|353.37|355.91|353.51|355.91|353.51|355.77|353.37|0
1644433340000|2022-02-09 19:02:20|355.77|353.37|355.77|353.37|355.77|353.37|355.77|353.37|0
1644433350000|2022-02-09 19:02:30|355.62|353.22|355.84|353.44|355.84|353.44|355.62|353.22|0
1644433360000|2022-02-09 19:02:40|355.62|353.22|355.47|353.07|355.62|353.22|355.47|353.07|0
1644433370000|2022-02-09 19:02:50|355.32|352.92|355.55|353.15|355.55|353.15|355.32|352.92|0
1644433380000|2022-02-09 19:03:00|355.76|353.36|355.62|353.22|355.76|353.36|355.62|353.22|0
1644433390000|2022-02-09 19:03:10|355.76|353.36|355.47|353.07|355.76|353.36|355.47|353.07|0
1644433400000|2022-02-09 19:03:20|355.32|352.92|355.32|352.92|355.32|352.92|355.32|352.92|0
1644433410000|2022-02-09 19:03:30|355.62|353.22|355.32|352.92|355.62|353.22|355.32|352.92|0
1644433420000|2022-02-09 19:03:40|355.47|353.07|355.32|352.92|355.47|353.07|355.32|352.92|0
1644433460000|2022-02-09 19:04:20|355.62|353.22|355.62|353.22|355.76|353.36|355.62|353.22|0
1644433470000|2022-02-09 19:04:30|355.47|353.07|355.76|353.36|355.76|353.36|355.47|353.07|0
1644433480000|2022-02-09 19:04:40|355.62|353.22|355.76|353.36|355.76|353.36|355.62|353.22|0
1644433490000|2022-02-09 19:04:50|355.91|353.51|355.91|353.51|356.06|353.66|355.76|353.36|0
1644433500000|2022-02-09 19:05:00|356.06|353.66|356.06|353.66|356.06|353.66|356.06|353.66|0
1644433510000|2022-02-09 19:05:10|356.2|353.8|356.06|353.66|356.2|353.8|356.06|353.66|0
1644433520000|2022-02-09 19:05:20|355.91|353.51|355.91|353.51|355.91|353.51|355.91|353.51|0
1644433530000|2022-02-09 19:05:30|355.84|353.44|355.91|353.51|355.91|353.51|355.84|353.44|0
1644433540000|2022-02-09 19:05:40|355.76|353.36|355.76|353.36|355.76|353.36|355.62|353.22|0
1644433550000|2022-02-09 19:05:50|355.91|353.51|355.76|353.36|355.91|353.51|355.76|353.36|0
1644433570000|2022-02-09 19:06:10|355.62|353.22|355.62|353.22|355.62|353.22|355.62|353.22|0
1644433580000|2022-02-09 19:06:20|355.55|353.15|355.47|353.07|355.55|353.15|355.47|353.07|0
1644433590000|2022-02-09 19:06:30|355.18|352.78|355.32|352.92|355.32|352.92|355.18|352.78|0
1644433600000|2022-02-09 19:06:40|355.47|353.07|355.47|353.07|355.62|353.22|355.47|353.07|0
1644433610000|2022-02-09 19:06:50|355.62|353.22|355.62|353.22|355.62|353.22|355.62|353.22|0
1644433620000|2022-02-09 19:07:00|355.76|353.36|355.62|353.22|355.76|353.36|355.62|353.22|0
1644433630000|2022-02-09 19:07:10|355.47|353.07|355.32|352.92|355.47|353.07|355.32|352.92|0
1644433640000|2022-02-09 19:07:20|355.18|352.78|355.03|352.63|355.18|352.78|355.03|352.63|0
1644433650000|2022-02-09 19:07:30|355.18|352.78|355.32|352.92|355.32|352.92|355.03|352.63|0
1644433660000|2022-02-09 19:07:40|355.18|352.78|355.18|352.78|355.18|352.78|355.03|352.63|0
1644433670000|2022-02-09 19:07:50|354.88|352.48|354.88|352.48|354.96|352.56|354.88|352.48|0
1644433680000|2022-02-09 19:08:00|354.59|352.19|354.59|352.19|354.59|352.19|354.44|352.04|0
1644433690000|2022-02-09 19:08:10|354.44|352.04|354.3|351.9|354.44|352.04|354.3|351.9|0
1644433700000|2022-02-09 19:08:20|354.15|351.75|354.44|352.04|354.44|352.04|354.15|351.75|0
1644433720000|2022-02-09 19:08:40|354.3|351.9|354.3|351.9|354.3|351.9|354.3|351.9|0
1644433730000|2022-02-09 19:08:50|354.15|351.75|354.15|351.75|354.15|351.75|354.15|351.75|0
1644433740000|2022-02-09 19:09:00|354|351.6|354.15|351.75|354.15|351.75|354|351.6|0
1644433750000|2022-02-09 19:09:10|354.3|351.9|354.15|351.75|354.3|351.9|354.15|351.75|0
1644433760000|2022-02-09 19:09:20|354.3|351.9|354.44|352.04|354.44|352.04|354.3|351.9|0
1644433770000|2022-02-09 19:09:30|354.3|351.9|354.3|351.9|354.3|351.9|354.3|351.9|0
1644433780000|2022-02-09 19:09:40|354.15|351.75|354.15|351.75|354.15|351.75|354.15|351.75|0
1644433790000|2022-02-09 19:09:50|354|351.6|354|351.6|354|351.6|354|351.6|0
1644433810000|2022-02-09 19:10:10|354.3|351.9|354.3|351.9|354.3|351.9|354.3|351.9|0
1644433820000|2022-02-09 19:10:20|354.15|351.75|354.3|351.9|354.3|351.9|354.15|351.75|0
1644433830000|2022-02-09 19:10:30|354.15|351.75|354.15|351.75|354.15|351.75|354.15|351.75|0
1644433840000|2022-02-09 19:10:40|354.22|351.82|354.15|351.75|354.22|351.82|354.15|351.75|0
1644433850000|2022-02-09 19:10:50|354.3|351.9|354.15|351.75|354.3|351.9|354.15|351.75|0
1644433860000|2022-02-09 19:11:00|354|351.6|354.15|351.75|354.15|351.75|354|351.6|0
1644433870000|2022-02-09 19:11:10|354|351.6|354|351.6|354|351.6|354|351.6|0
1644433880000|2022-02-09 19:11:20|353.86|351.46|353.86|351.46|353.86|351.46|353.86|351.46|0
1644433890000|2022-02-09 19:11:30|354|351.6|354|351.6|354|351.6|354|351.6|0
1644433900000|2022-02-09 19:11:40|353.86|351.46|353.86|351.46|353.86|351.46|353.86|351.46|0
1644433910000|2022-02-09 19:11:50|354|351.6|354.08|351.68|354.08|351.68|354|351.6|0
1644433920000|2022-02-09 19:12:00|354.15|351.75|354.29|351.89|354.29|351.89|354.15|351.75|0
1644433930000|2022-02-09 19:12:10|354.22|351.82|354.22|351.82|354.22|351.82|354.22|351.82|0
1644433940000|2022-02-09 19:12:20|354.44|352.04|354.59|352.19|354.59|352.19|354.44|352.04|0
1644433950000|2022-02-09 19:12:30|354.73|352.33|354.59|352.19|354.73|352.33|354.44|352.04|0
1644433960000|2022-02-09 19:12:40|354.44|352.04|354.29|351.89|354.44|352.04|354.29|351.89|0
1644433980000|2022-02-09 19:13:00|354.15|351.75|354|351.6|354.15|351.75|353.86|351.46|0
1644433990000|2022-02-09 19:13:10|353.85|351.45|353.85|351.45|353.85|351.45|353.85|351.45|0
1644434000000|2022-02-09 19:13:20|354|351.6|353.85|351.45|354|351.6|353.85|351.45|0
1644434010000|2022-02-09 19:13:30|354|351.6|353.85|351.45|354|351.6|353.85|351.45|0
1644434020000|2022-02-09 19:13:40|353.71|351.31|353.56|351.16|353.71|351.31|353.56|351.16|0
1644434040000|2022-02-09 19:14:00|353.71|351.31|353.56|351.16|353.71|351.31|353.56|351.16|0
1644434050000|2022-02-09 19:14:10|353.71|351.31|353.71|351.31|353.85|351.45|353.71|351.31|0
1644434060000|2022-02-09 19:14:20|353.42|351.02|353.56|351.16|353.56|351.16|353.42|351.02|0
1644434070000|2022-02-09 19:14:30|353.71|351.31|353.71|351.31|353.71|351.31|353.71|351.31|0
1644434080000|2022-02-09 19:14:40|354|351.6|353.85|351.45|354|351.6|353.85|351.45|0
1644434100000|2022-02-09 19:15:00|353.78|351.38|354|351.6|354|351.6|353.78|351.38|0
1644434110000|2022-02-09 19:15:10|353.85|351.45|354.15|351.75|354.15|351.75|353.85|351.45|0
1644434130000|2022-02-09 19:15:30|354.29|351.89|354.44|352.04|354.44|352.04|354.29|351.89|0
1644434140000|2022-02-09 19:15:40|354.29|351.89|354.15|351.75|354.29|351.89|354.15|351.75|0
1644434150000|2022-02-09 19:15:50|354.29|351.89|354|351.6|354.29|351.89|354|351.6|0
1644434160000|2022-02-09 19:16:00|354.15|351.75|354.15|351.75|354.15|351.75|354.15|351.75|0
1644434170000|2022-02-09 19:16:10|354|351.6|353.71|351.31|354|351.6|353.71|351.31|0
1644434180000|2022-02-09 19:16:20|353.85|351.45|353.85|351.45|353.85|351.45|353.71|351.31|0
1644434190000|2022-02-09 19:16:30|353.71|351.31|353.71|351.31|353.71|351.31|353.71|351.31|0
1644434200000|2022-02-09 19:16:40|353.56|351.16|353.71|351.31|353.71|351.31|353.56|351.16|0
1644434210000|2022-02-09 19:16:50|353.85|351.45|353.85|351.45|353.85|351.45|353.85|351.45|0
1644434220000|2022-02-09 19:17:00|353.71|351.31|353.71|351.31|353.71|351.31|353.56|351.16|0
1644434230000|2022-02-09 19:17:10|353.85|351.45|353.85|351.45|353.85|351.45|353.85|351.45|0
1644434250000|2022-02-09 19:17:30|353.71|351.31|353.56|351.16|353.71|351.31|353.56|351.16|0
1644434260000|2022-02-09 19:17:40|353.41|351.01|353.27|350.87|353.41|351.01|353.27|350.87|0
1644434270000|2022-02-09 19:17:50|353.41|351.01|353.41|351.01|353.41|351.01|353.41|351.01|0
1644434280000|2022-02-09 19:18:00|353.34|350.94|353.41|351.01|353.41|351.01|353.34|350.94|0
1644434290000|2022-02-09 19:18:10|353.27|350.87|353.27|350.87|353.27|350.87|353.12|350.72|0
1644434300000|2022-02-09 19:18:20|353.12|350.72|353.12|350.72|353.12|350.72|353.12|350.72|0
1644434310000|2022-02-09 19:18:30|353.27|350.87|353.41|351.01|353.41|351.01|353.27|350.87|0
1644434320000|2022-02-09 19:18:40|353.56|351.16|353.41|351.01|353.56|351.16|353.27|350.87|0
1644434330000|2022-02-09 19:18:50|353.27|350.87|353.27|350.87|353.41|351.01|353.27|350.87|0
1644434340000|2022-02-09 19:19:00|353.41|351.01|353.41|351.01|353.41|351.01|353.41|351.01|0
1644434350000|2022-02-09 19:19:10|353.27|350.87|353.41|351.01|353.41|351.01|353.27|350.87|0
1644434360000|2022-02-09 19:19:20|353.56|351.16|353.56|351.16|353.56|351.16|353.56|351.16|0
1644434370000|2022-02-09 19:19:30|353.41|351.01|353.71|351.31|353.71|351.31|353.41|351.01|0
1644434380000|2022-02-09 19:19:40|353.85|351.45|354|351.6|354|351.6|353.85|351.45|0
1644434390000|2022-02-09 19:19:50|353.85|351.45|354|351.6|354|351.6|353.71|351.31|0
1644434400000|2022-02-09 19:20:00|353.85|351.45|353.85|351.45|353.85|351.45|353.85|351.45|0
1644434410000|2022-02-09 19:20:10|353.71|351.31|353.85|351.45|353.85|351.45|353.71|351.31|0
1644434420000|2022-02-09 19:20:20|354|351.6|354|351.6|354|351.6|354|351.6|0
1644434430000|2022-02-09 19:20:30|353.93|351.53|353.93|351.53|353.93|351.53|353.93|351.53|0
1644434440000|2022-02-09 19:20:40|353.85|351.45|353.71|351.31|353.85|351.45|353.71|351.31|0
1644434450000|2022-02-09 19:20:50|353.85|351.45|353.85|351.45|353.85|351.45|353.71|351.31|0
1644434460000|2022-02-09 19:21:00|354|351.6|353.85|351.45|354|351.6|353.85|351.45|0
1644434470000|2022-02-09 19:21:10|354|351.6|354|351.6|354|351.6|353.85|351.45|0
1644434480000|2022-02-09 19:21:20|354.14|351.74|354.07|351.67|354.14|351.74|354.07|351.67|0
1644434490000|2022-02-09 19:21:30|354|351.6|354.14|351.74|354.14|351.74|354|351.6|0
1644434510000|2022-02-09 19:21:50|354|351.6|354|351.6|354|351.6|354|351.6|0
1644434520000|2022-02-09 19:22:00|354.14|351.74|354.29|351.89|354.29|351.89|354.14|351.74|0
1644434530000|2022-02-09 19:22:10|354.44|352.04|354.44|352.04|354.44|352.04|354.44|352.04|0
1644434540000|2022-02-09 19:22:20|354.29|351.89|354.14|351.74|354.29|351.89|354.14|351.74|0
1644434550000|2022-02-09 19:22:30|354|351.6|354|351.6|354.14|351.74|354|351.6|0
1644434560000|2022-02-09 19:22:40|354.14|351.74|354.14|351.74|354.14|351.74|354.14|351.74|0
1644434570000|2022-02-09 19:22:50|354.29|351.89|354|351.6|354.29|351.89|354|351.6|0
1644434580000|2022-02-09 19:23:00|354.14|351.74|354|351.6|354.14|351.74|354|351.6|0
1644434590000|2022-02-09 19:23:10|353.85|351.45|354.14|351.74|354.14|351.74|353.85|351.45|0
1644434600000|2022-02-09 19:23:20|354|351.6|354.14|351.74|354.14|351.74|354|351.6|0
1644434610000|2022-02-09 19:23:30|354.29|351.89|354.44|352.04|354.44|352.04|354.29|351.89|0
1644434620000|2022-02-09 19:23:40|354.29|351.89|354.58|352.18|354.58|352.18|354.29|351.89|0
1644434640000|2022-02-09 19:24:00|354.44|352.04|354.44|352.04|354.44|352.04|354.44|352.04|0
1644434650000|2022-02-09 19:24:10|354.29|351.89|354.14|351.74|354.29|351.89|354.14|351.74|0
1644434660000|2022-02-09 19:24:20|354.29|351.89|354.29|351.89|354.29|351.89|354.29|351.89|0
1644434680000|2022-02-09 19:24:40|354.14|351.74|354.14|351.74|354.14|351.74|354.14|351.74|0
1644434690000|2022-02-09 19:24:50|354.29|351.89|354.14|351.74|354.29|351.89|354.14|351.74|0
1644434700000|2022-02-09 19:25:00|354|351.6|354|351.6|354|351.6|354|351.6|0
1644434710000|2022-02-09 19:25:10|354.14|351.74|353.85|351.45|354.14|351.74|353.85|351.45|0
1644434720000|2022-02-09 19:25:20|354|351.6|354|351.6|354|351.6|354|351.6|0
1644434730000|2022-02-09 19:25:30|353.85|351.45|353.85|351.45|353.85|351.45|353.85|351.45|0
1644434740000|2022-02-09 19:25:40|353.7|351.3|353.85|351.45|353.85|351.45|353.7|351.3|0
1644434750000|2022-02-09 19:25:50|354|351.6|354|351.6|354|351.6|354|351.6|0
1644434760000|2022-02-09 19:26:00|354.14|351.74|354|351.6|354.14|351.74|354|351.6|0
1644434780000|2022-02-09 19:26:20|354.14|351.74|354.14|351.74|354.14|351.74|354.14|351.74|0
1644434790000|2022-02-09 19:26:30|354|351.6|354|351.6|354|351.6|354|351.6|0
1644434800000|2022-02-09 19:26:40|354.14|351.74|354|351.6|354.14|351.74|354|351.6|0
1644434810000|2022-02-09 19:26:50|353.85|351.45|353.93|351.53|354|351.6|353.85|351.45|0
1644434820000|2022-02-09 19:27:00|353.85|351.45|353.7|351.3|353.85|351.45|353.7|351.3|0
1644434830000|2022-02-09 19:27:10|353.63|351.23|353.56|351.16|353.63|351.23|353.56|351.16|0
1644434850000|2022-02-09 19:27:30|353.41|351.01|353.26|350.86|353.41|351.01|353.26|350.86|0
1644434860000|2022-02-09 19:27:40|353.41|351.01|353.41|351.01|353.41|351.01|353.41|351.01|0
1644434870000|2022-02-09 19:27:50|353.56|351.16|353.56|351.16|353.56|351.16|353.56|351.16|0
1644434880000|2022-02-09 19:28:00|353.7|351.3|353.7|351.3|353.7|351.3|353.56|351.16|0
1644434890000|2022-02-09 19:28:10|353.85|351.45|353.85|351.45|353.85|351.45|353.85|351.45|0
1644434900000|2022-02-09 19:28:20|353.7|351.3|353.56|351.16|353.7|351.3|353.56|351.16|0
1644434910000|2022-02-09 19:28:30|353.41|351.01|353.41|351.01|353.41|351.01|353.26|350.86|0
1644434920000|2022-02-09 19:28:40|353.56|351.16|353.56|351.16|353.56|351.16|353.49|351.09|0
1644434930000|2022-02-09 19:28:50|353.41|351.01|353.41|351.01|353.41|351.01|353.41|351.01|0
1644434940000|2022-02-09 19:29:00|353.34|350.94|353.26|350.86|353.34|350.94|353.26|350.86|0
1644434950000|2022-02-09 19:29:10|353.41|351.01|353.41|351.01|353.41|351.01|353.41|351.01|0
1644434960000|2022-02-09 19:29:20|353.26|350.86|353.26|350.86|353.26|350.86|353.26|350.86|0
1644434980000|2022-02-09 19:29:40|353.41|351.01|353.41|351.01|353.41|351.01|353.41|351.01|0
1644434990000|2022-02-09 19:29:50|353.56|351.16|353.56|351.16|353.56|351.16|353.56|351.16|0
1644435000000|2022-02-09 19:30:00|353.41|351.01|353.41|351.01|353.41|351.01|353.41|351.01|0
1644435010000|2022-02-09 19:30:10|353.56|351.16|353.56|351.16|353.56|351.16|353.56|351.16|0
1644435020000|2022-02-09 19:30:20|353.7|351.3|353.7|351.3|353.7|351.3|353.7|351.3|0
1644435040000|2022-02-09 19:30:40|353.56|351.16|353.41|351.01|353.56|351.16|353.41|351.01|0
1644435050000|2022-02-09 19:30:50|353.34|350.94|353.26|350.86|353.34|350.94|353.26|350.86|0
1644435060000|2022-02-09 19:31:00|353.41|351.01|353.26|350.86|353.41|351.01|353.26|350.86|0
1644435070000|2022-02-09 19:31:10|353.41|351.01|353.7|351.3|353.7|351.3|353.41|351.01|0
1644435080000|2022-02-09 19:31:20|353.85|351.45|353.99|351.59|353.99|351.59|353.85|351.45|0
1644435090000|2022-02-09 19:31:30|353.92|351.52|353.99|351.59|354.14|351.74|353.92|351.52|0
1644435100000|2022-02-09 19:31:40|354.14|351.74|354.14|351.74|354.14|351.74|354.14|351.74|0
1644435110000|2022-02-09 19:31:50|353.99|351.59|353.99|351.59|354.14|351.74|353.99|351.59|0
1644435120000|2022-02-09 19:32:00|354.14|351.74|354.29|351.89|354.29|351.89|354.14|351.74|0
1644435130000|2022-02-09 19:32:10|354.43|352.03|354.29|351.89|354.43|352.03|354.29|351.89|0
1644435140000|2022-02-09 19:32:20|354.14|351.74|353.85|351.45|354.14|351.74|353.85|351.45|0
1644435160000|2022-02-09 19:32:40|353.7|351.3|353.85|351.45|353.85|351.45|353.7|351.3|0
1644435170000|2022-02-09 19:32:50|353.7|351.3|353.55|351.15|353.7|351.3|353.55|351.15|0
1644435200000|2022-02-09 19:33:20|353.41|351.01|353.41|351.01|353.41|351.01|353.41|351.01|0
1644435220000|2022-02-09 19:33:40|353.26|350.86|353.26|350.86|353.26|350.86|353.26|350.86|0
1644435230000|2022-02-09 19:33:50|353.41|351.01|353.55|351.15|353.55|351.15|353.41|351.01|0
1644435250000|2022-02-09 19:34:10|353.85|351.45|353.7|351.3|353.85|351.45|353.7|351.3|0
1644435270000|2022-02-09 19:34:30|353.55|351.15|353.41|351.01|353.55|351.15|353.41|351.01|0
1644435280000|2022-02-09 19:34:40|353.55|351.15|353.26|350.86|353.55|351.15|353.12|350.72|0
1644435300000|2022-02-09 19:35:00|353.12|350.72|353.12|350.72|353.12|350.72|353.12|350.72|0
1644435310000|2022-02-09 19:35:10|353.26|350.86|353.26|350.86|353.26|350.86|353.26|350.86|0
1644435320000|2022-02-09 19:35:20|353.41|351.01|353.41|351.01|353.41|351.01|353.41|351.01|0
1644435330000|2022-02-09 19:35:30|353.48|351.08|353.55|351.15|353.55|351.15|353.41|351.01|0
1644435340000|2022-02-09 19:35:40|353.7|351.3|353.41|351.01|353.7|351.3|353.41|351.01|0
1644435350000|2022-02-09 19:35:50|353.55|351.15|353.48|351.08|353.55|351.15|353.41|351.01|0
1644435360000|2022-02-09 19:36:00|353.55|351.15|353.41|351.01|353.55|351.15|353.41|351.01|0
1644435370000|2022-02-09 19:36:10|353.26|350.86|353.11|350.71|353.26|350.86|353.11|350.71|0
1644435380000|2022-02-09 19:36:20|352.97|350.57|352.97|350.57|352.97|350.57|352.97|350.57|0
1644435390000|2022-02-09 19:36:30|352.82|350.42|352.97|350.57|352.97|350.57|352.82|350.42|0
1644435410000|2022-02-09 19:36:50|352.9|350.5|352.38|349.98|352.9|350.5|352.24|349.84|0
1644435420000|2022-02-09 19:37:00|352.53|350.13|352.24|349.84|352.53|350.13|352.24|349.84|0
1644435430000|2022-02-09 19:37:10|352.38|349.98|352.24|349.84|352.38|349.98|352.24|349.84|0
1644435440000|2022-02-09 19:37:20|352.09|349.69|352.24|349.84|352.24|349.84|352.09|349.69|0
1644435450000|2022-02-09 19:37:30|352.09|349.69|352.24|349.84|352.24|349.84|352.09|349.69|0
1644435460000|2022-02-09 19:37:40|352.38|349.98|352.53|350.13|352.53|350.13|352.38|349.98|0
1644435470000|2022-02-09 19:37:50|352.68|350.28|352.82|350.42|352.82|350.42|352.68|350.28|0
1644435480000|2022-02-09 19:38:00|352.68|350.28|352.68|350.28|352.82|350.42|352.68|350.28|0
1644435490000|2022-02-09 19:38:10|352.53|350.13|352.68|350.28|352.68|350.28|352.53|350.13|0
1644435530000|2022-02-09 19:38:50|352.82|350.42|352.68|350.28|352.82|350.42|352.68|350.28|0
1644435540000|2022-02-09 19:39:00|352.53|350.13|352.53|350.13|352.68|350.28|352.53|350.13|0
1644435550000|2022-02-09 19:39:10|352.68|350.28|352.68|350.28|352.68|350.28|352.61|350.21|0
1644435560000|2022-02-09 19:39:20|352.53|350.13|352.53|350.13|352.53|350.13|352.53|350.13|0
1644435570000|2022-02-09 19:39:30|352.68|350.28|352.82|350.42|352.82|350.42|352.68|350.28|0
1644435580000|2022-02-09 19:39:40|352.68|350.28|352.53|350.13|352.68|350.28|352.53|350.13|0
1644435590000|2022-02-09 19:39:50|352.46|350.06|352.46|350.06|352.46|350.06|352.46|350.06|0
1644435600000|2022-02-09 19:40:00|352.53|350.13|352.68|350.28|352.68|350.28|352.53|350.13|0
1644435610000|2022-02-09 19:40:10|352.67|350.27|352.67|350.27|352.67|350.27|352.53|350.13|0
1644435620000|2022-02-09 19:40:20|352.53|350.13|352.53|350.13|352.53|350.13|352.53|350.13|0
1644435630000|2022-02-09 19:40:30|352.38|349.98|352.53|350.13|352.53|350.13|352.38|349.98|0
1644435640000|2022-02-09 19:40:40|352.38|349.98|352.38|349.98|352.38|349.98|352.38|349.98|0
1644435650000|2022-02-09 19:40:50|352.53|350.13|352.53|350.13|352.53|350.13|352.53|350.13|0
1644435660000|2022-02-09 19:41:00|352.67|350.27|352.38|349.98|352.67|350.27|352.38|349.98|0
1644435670000|2022-02-09 19:41:10|352.53|350.13|352.46|350.06|352.53|350.13|352.38|349.98|0
1644435680000|2022-02-09 19:41:20|352.38|349.98|352.38|349.98|352.38|349.98|352.38|349.98|0
1644435690000|2022-02-09 19:41:30|353.11|350.71|353.11|350.71|353.11|350.71|353.11|350.71|0
1644435700000|2022-02-09 19:41:40|353.26|350.86|353.63|351.23|353.63|351.23|353.26|350.86|0
1644435710000|2022-02-09 19:41:50|353.55|351.15|353.55|351.15|353.55|351.15|353.41|351.01|0
1644435730000|2022-02-09 19:42:10|353.4|351|353.4|351|353.4|351|353.4|351|0
1644435740000|2022-02-09 19:42:20|353.55|351.15|353.4|351|353.55|351.15|353.4|351|0
1644435750000|2022-02-09 19:42:30|353.11|350.71|353.11|350.71|353.11|350.71|352.97|350.57|0
1644435780000|2022-02-09 19:43:00|352.97|350.57|352.82|350.42|352.97|350.57|352.82|350.42|0
1644435790000|2022-02-09 19:43:10|352.67|350.27|352.67|350.27|352.67|350.27|352.53|350.13|0
1644435810000|2022-02-09 19:43:30|352.53|350.13|352.67|350.27|352.67|350.27|352.53|350.13|0
1644435820000|2022-02-09 19:43:40|352.82|350.42|352.82|350.42|352.97|350.57|352.82|350.42|0
1644435830000|2022-02-09 19:43:50|352.97|350.57|352.82|350.42|352.97|350.57|352.82|350.42|0
1644435840000|2022-02-09 19:44:00|352.97|350.57|352.97|350.57|352.97|350.57|352.97|350.57|0
1644435850000|2022-02-09 19:44:10|353.11|350.71|353.11|350.71|353.11|350.71|353.11|350.71|0
1644435860000|2022-02-09 19:44:20|353.26|350.86|353.11|350.71|353.26|350.86|353.11|350.71|0
1644435870000|2022-02-09 19:44:30|352.97|350.57|352.97|350.57|352.97|350.57|352.97|350.57|0
1644435900000|2022-02-09 19:45:00|352.82|350.42|352.67|350.27|352.82|350.42|352.67|350.27|0
1644435920000|2022-02-09 19:45:20|352.82|350.42|352.82|350.42|352.82|350.42|352.82|350.42|0
1644435930000|2022-02-09 19:45:30|352.97|350.57|352.97|350.57|352.97|350.57|352.97|350.57|0
1644435940000|2022-02-09 19:45:40|353.11|350.71|353.11|350.71|353.11|350.71|353.11|350.71|0
1644435950000|2022-02-09 19:45:50|352.96|350.56|352.96|350.56|352.96|350.56|352.96|350.56|0
1644435960000|2022-02-09 19:46:00|353.11|350.71|353.26|350.86|353.26|350.86|353.11|350.71|0
1644435970000|2022-02-09 19:46:10|353.4|351|353.26|350.86|353.4|351|353.11|350.71|0
1644435980000|2022-02-09 19:46:20|353.11|350.71|353.4|351|353.4|351|353.11|350.71|0
1644436010000|2022-02-09 19:46:50|353.55|351.15|353.4|351|353.55|351.15|353.4|351|0
1644436050000|2022-02-09 19:47:30|353.7|351.3|353.84|351.44|353.84|351.44|353.7|351.3|0
1644436060000|2022-02-09 19:47:40|353.7|351.3|353.7|351.3|353.84|351.44|353.7|351.3|0
1644436070000|2022-02-09 19:47:50|353.84|351.44|353.84|351.44|353.99|351.59|353.84|351.44|0
1644436080000|2022-02-09 19:48:00|353.99|351.59|353.99|351.59|353.99|351.59|353.84|351.44|0
1644436090000|2022-02-09 19:48:10|353.84|351.44|353.84|351.44|353.84|351.44|353.84|351.44|0
1644436100000|2022-02-09 19:48:20|353.7|351.3|353.84|351.44|353.84|351.44|353.7|351.3|0
1644436110000|2022-02-09 19:48:30|353.99|351.59|353.99|351.59|353.99|351.59|353.99|351.59|0
1644436120000|2022-02-09 19:48:40|354.13|351.73|353.99|351.59|354.13|351.73|353.99|351.59|0
1644436130000|2022-02-09 19:48:50|354.13|351.73|354.43|352.03|354.43|352.03|354.13|351.73|0
1644436140000|2022-02-09 19:49:00|354.28|351.88|354.28|351.88|354.28|351.88|354.13|351.73|0
1644436150000|2022-02-09 19:49:10|354.13|351.73|354.13|351.73|354.13|351.73|354.13|351.73|0
1644436170000|2022-02-09 19:49:30|354.28|351.88|354.43|352.03|354.43|352.03|354.28|351.88|0
1644436180000|2022-02-09 19:49:40|354.57|352.17|354.57|352.17|354.57|352.17|354.57|352.17|0
1644436190000|2022-02-09 19:49:50|354.65|352.25|354.57|352.17|354.65|352.25|354.57|352.17|0
1644436200000|2022-02-09 19:50:00|354.43|352.03|354.43|352.03|354.43|352.03|354.43|352.03|0
1644436210000|2022-02-09 19:50:10|354.57|352.17|354.57|352.17|354.65|352.25|354.57|352.17|0
1644436220000|2022-02-09 19:50:20|354.43|352.03|354.43|352.03|354.43|352.03|354.43|352.03|0
1644436230000|2022-02-09 19:50:30|354.28|351.88|354.28|351.88|354.28|351.88|354.28|351.88|0
1644436240000|2022-02-09 19:50:40|354.57|352.17|354.57|352.17|354.57|352.17|354.57|352.17|0
1644436250000|2022-02-09 19:50:50|354.5|352.1|354.43|352.03|354.5|352.1|354.43|352.03|0
1644436260000|2022-02-09 19:51:00|354.57|352.17|354.57|352.17|354.57|352.17|354.57|352.17|0
1644436270000|2022-02-09 19:51:10|354.72|352.32|354.57|352.17|354.72|352.32|354.57|352.17|0
1644436280000|2022-02-09 19:51:20|354.43|352.03|354.28|351.88|354.43|352.03|354.28|351.88|0
1644436290000|2022-02-09 19:51:30|354.13|351.73|354.13|351.73|354.13|351.73|354.13|351.73|0
1644436300000|2022-02-09 19:51:40|353.84|351.44|353.69|351.29|353.84|351.44|353.69|351.29|0
1644436310000|2022-02-09 19:51:50|353.84|351.44|353.84|351.44|353.84|351.44|353.84|351.44|0
1644436320000|2022-02-09 19:52:00|353.99|351.59|353.99|351.59|353.99|351.59|353.99|351.59|0
1644436330000|2022-02-09 19:52:10|353.84|351.44|353.99|351.59|353.99|351.59|353.84|351.44|0
1644436340000|2022-02-09 19:52:20|353.84|351.44|354.28|351.88|354.28|351.88|353.84|351.44|0
1644436350000|2022-02-09 19:52:30|354.13|351.73|353.84|351.44|354.13|351.73|353.84|351.44|0
1644436360000|2022-02-09 19:52:40|353.69|351.29|353.69|351.29|353.69|351.29|353.69|351.29|0
1644436370000|2022-02-09 19:52:50|353.84|351.44|353.99|351.59|353.99|351.59|353.84|351.44|0
1644436380000|2022-02-09 19:53:00|353.84|351.44|355.01|352.61|355.75|353.35|353.84|351.44|0
1644436390000|2022-02-09 19:53:10|355.31|352.91|355.31|352.91|355.31|352.91|355.01|352.61|0
1644436400000|2022-02-09 19:53:20|355.16|352.76|355.01|352.61|355.16|352.76|355.01|352.61|0
1644436410000|2022-02-09 19:53:30|354.87|352.47|354.72|352.32|354.87|352.47|354.72|352.32|0
1644436420000|2022-02-09 19:53:40|354.57|352.17|354.57|352.17|354.72|352.32|354.57|352.17|0
1644436430000|2022-02-09 19:53:50|354.72|352.32|354.57|352.17|354.72|352.32|354.57|352.17|0
1644436440000|2022-02-09 19:54:00|354.72|352.32|354.72|352.32|354.72|352.32|354.72|352.32|0
1644436450000|2022-02-09 19:54:10|354.86|352.46|354.72|352.32|354.86|352.46|354.72|352.32|0
1644436460000|2022-02-09 19:54:20|354.57|352.17|354.86|352.46|354.86|352.46|354.57|352.17|0
1644436470000|2022-02-09 19:54:30|354.72|352.32|354.86|352.46|354.86|352.46|354.72|352.32|0
1644436480000|2022-02-09 19:54:40|355.01|352.61|354.86|352.46|355.01|352.61|354.72|352.32|0
1644436490000|2022-02-09 19:54:50|355.01|352.61|354.86|352.46|355.01|352.61|354.86|352.46|0
1644436500000|2022-02-09 19:55:00|355.01|352.61|355.01|352.61|355.01|352.61|355.01|352.61|0
1644436520000|2022-02-09 19:55:20|354.86|352.46|354.86|352.46|354.86|352.46|354.86|352.46|0
1644436530000|2022-02-09 19:55:30|355.01|352.61|354.86|352.46|355.01|352.61|354.86|352.46|0
1644436540000|2022-02-09 19:55:40|354.72|352.32|355.01|352.61|355.01|352.61|354.72|352.32|0
1644436550000|2022-02-09 19:55:50|354.86|352.46|355.01|352.61|355.01|352.61|354.86|352.46|0
1644436560000|2022-02-09 19:56:00|355.16|352.76|356.04|353.64|356.04|353.64|355.16|352.76|0
1644436570000|2022-02-09 19:56:10|355.89|353.49|355.74|353.34|355.89|353.49|355.6|353.2|0
1644436580000|2022-02-09 19:56:20|355.89|353.49|355.89|353.49|356.04|353.64|355.89|353.49|0
1644436590000|2022-02-09 19:56:30|356.04|353.64|355.89|353.49|356.19|353.79|355.89|353.49|0
1644436600000|2022-02-09 19:56:40|355.6|353.2|355.45|353.05|355.6|353.2|355.45|353.05|0
1644436610000|2022-02-09 19:56:50|355.6|353.2|355.74|353.34|355.74|353.34|355.6|353.2|0
1644436620000|2022-02-09 19:57:00|355.6|353.2|355.74|353.34|355.74|353.34|355.6|353.2|0
1644436630000|2022-02-09 19:57:10|355.6|353.2|355.3|352.9|355.6|353.2|355.3|352.9|0
1644436640000|2022-02-09 19:57:20|355.16|352.76|355.3|352.9|355.3|352.9|355.16|352.76|0
1644436650000|2022-02-09 19:57:30|355.45|353.05|355.45|353.05|355.45|353.05|355.45|353.05|0
1644436660000|2022-02-09 19:57:40|355.74|353.34|356.18|353.78|356.18|353.78|355.74|353.34|0
1644436670000|2022-02-09 19:57:50|356.04|353.64|356.18|353.78|356.18|353.78|356.04|353.64|0
1644436680000|2022-02-09 19:58:00|356.63|354.23|356.33|353.93|356.63|354.23|356.33|353.93|0
1644436690000|2022-02-09 19:58:10|356.92|354.52|356.63|354.23|356.92|354.52|356.63|354.23|0
1644436700000|2022-02-09 19:58:20|356.77|354.37|356.77|354.37|356.77|354.37|356.63|354.23|0
1644436710000|2022-02-09 19:58:30|357.07|354.67|356.92|354.52|357.07|354.67|356.77|354.37|0
1644436720000|2022-02-09 19:58:40|357.07|354.67|357.07|354.67|357.21|354.81|357.07|354.67|0
1644436730000|2022-02-09 19:58:50|357.21|354.81|356.92|354.52|357.21|354.81|356.92|354.52|0
1644436740000|2022-02-09 19:59:00|357.07|354.67|357|354.6|357.07|354.67|356.92|354.52|0
1644436750000|2022-02-09 19:59:10|357.07|354.67|357.21|354.81|357.21|354.81|357.07|354.67|0
1644436760000|2022-02-09 19:59:20|357.36|354.96|357.36|354.96|357.36|354.96|357.21|354.81|0
1644436770000|2022-02-09 19:59:30|357.51|355.11|357.36|354.96|357.51|355.11|357.36|354.96|0
1644436780000|2022-02-09 19:59:40|357.51|355.11|357.66|355.26|357.8|355.4|357.51|355.11|0
1644436790000|2022-02-09 19:59:50|357.51|355.11|357.51|355.11|357.66|355.26|357.51|355.11|0
1644436800000|2022-02-09 20:00:00|357.8|355.4|357.73|355.33|357.8|355.4|357.66|355.26|0
1644436810000|2022-02-09 20:00:10|358.1|355.7|358.25|355.85|358.25|355.85|357.8|355.4|0
1644436820000|2022-02-09 20:00:20|358.39|355.99|358.54|356.14|358.69|356.29|358.39|355.99|0
1644436830000|2022-02-09 20:00:30|358.84|356.44|358.39|355.99|359.28|356.88|358.39|355.99|0
1644436840000|2022-02-09 20:00:40|358.69|356.29|358.25|355.85|358.69|356.29|358.25|355.85|0
1644436850000|2022-02-09 20:00:50|358.1|355.7|357.95|355.55|358.1|355.7|357.95|355.55|0
1644436860000|2022-02-09 20:01:00|358.1|355.7|358.1|355.7|358.1|355.7|357.95|355.55|0
1644436870000|2022-02-09 20:01:10|358.25|355.85|358.1|355.7|358.25|355.85|358.1|355.7|0
1644436880000|2022-02-09 20:01:20|357.95|355.55|357.8|355.4|357.95|355.55|357.8|355.4|0
1644436890000|2022-02-09 20:01:30|357.66|355.26|357.66|355.26|357.66|355.26|357.51|355.11|0
1644436900000|2022-02-09 20:01:40|357.51|355.11|357.66|355.26|357.66|355.26|357.51|355.11|0
1644436910000|2022-02-09 20:01:50|357.51|355.11|357.51|355.11|357.66|355.26|357.51|355.11|0
1644436920000|2022-02-09 20:02:00|357.36|354.96|357.36|354.96|357.51|355.11|357.36|354.96|0
1644436930000|2022-02-09 20:02:10|357.21|354.81|357.36|354.96|357.36|354.96|357.21|354.81|0
1644436940000|2022-02-09 20:02:20|357.51|355.11|359.13|356.73|359.13|356.73|357.51|355.11|0
1644436950000|2022-02-09 20:02:30|358.98|356.58|359.13|356.73|359.13|356.73|358.98|356.58|0
1644436960000|2022-02-09 20:02:40|359.28|356.88|359.72|357.32|359.72|357.32|359.28|356.88|0
1644436970000|2022-02-09 20:02:50|359.87|357.47|359.72|357.32|360.17|357.77|359.72|357.32|0
1644436980000|2022-02-09 20:03:00|359.87|357.47|360.31|357.91|360.31|357.91|359.87|357.47|0
1644436990000|2022-02-09 20:03:10|360.02|357.62|359.72|357.32|360.02|357.62|359.72|357.32|0
1644437000000|2022-02-09 20:03:20|359.28|356.88|358.83|356.43|359.28|356.88|358.83|356.43|0
1644437010000|2022-02-09 20:03:30|358.98|356.58|358.83|356.43|358.98|356.58|358.83|356.43|0
1644437020000|2022-02-09 20:03:40|358.69|356.29|358.54|356.14|358.83|356.43|358.54|356.14|0
1644437030000|2022-02-09 20:03:50|358.39|355.99|358.54|356.14|358.54|356.14|358.39|355.99|0
1644437040000|2022-02-09 20:04:00|358.39|355.99|358.39|355.99|358.54|356.14|358.39|355.99|0
1644437050000|2022-02-09 20:04:10|358.24|355.84|358.24|355.84|358.24|355.84|358.1|355.7|0
1644437060000|2022-02-09 20:04:20|358.39|355.99|358.1|355.7|358.39|355.99|357.95|355.55|0
1644437070000|2022-02-09 20:04:30|357.8|355.4|357.8|355.4|357.8|355.4|357.65|355.25|0
1644437090000|2022-02-09 20:04:50|357.65|355.25|357.73|355.33|357.95|355.55|357.65|355.25|0
1644437100000|2022-02-09 20:05:00|357.8|355.4|358.69|356.29|358.69|356.29|357.8|355.4|0
1644437110000|2022-02-09 20:05:10|359.06|356.66|359.13|356.73|359.28|356.88|359.06|356.66|0
1644437120000|2022-02-09 20:05:20|359.28|356.88|359.57|357.17|359.57|357.17|359.28|356.88|0
1644437130000|2022-02-09 20:05:30|359.72|357.32|359.72|357.32|359.72|357.32|359.72|357.32|0
1644437140000|2022-02-09 20:05:40|359.57|357.17|359.57|357.17|359.87|357.47|359.57|357.17|0
1644437150000|2022-02-09 20:05:50|359.28|356.88|359.42|357.02|359.43|357.03|359.28|356.88|0
1644437160000|2022-02-09 20:06:00|359.57|357.17|360.46|358.06|360.46|358.06|359.57|357.17|0
1644437170000|2022-02-09 20:06:10|360.76|358.36|360.46|358.06|360.76|358.36|360.46|358.06|0
1644437180000|2022-02-09 20:06:20|360.61|358.21|359.87|357.47|360.61|358.21|359.87|357.47|0
1644437190000|2022-02-09 20:06:30|359.8|357.4|359.87|357.47|359.87|357.47|359.8|357.4|0
1644437200000|2022-02-09 20:06:40|360.02|357.62|360.02|357.62|360.02|357.62|359.87|357.47|0
1644437210000|2022-02-09 20:06:50|360.31|357.91|360.61|358.21|360.61|358.21|360.31|357.91|0
1644437220000|2022-02-09 20:07:00|360.91|358.51|360.61|358.21|361.05|358.65|360.46|358.06|0
1644437230000|2022-02-09 20:07:10|360.76|358.36|360.61|358.21|360.76|358.36|360.46|358.06|0
1644437240000|2022-02-09 20:07:20|360.46|358.06|360.31|357.91|360.46|358.06|360.31|357.91|0
1644437250000|2022-02-09 20:07:30|360.46|358.06|360.31|357.91|360.46|358.06|360.16|357.76|0
1644437260000|2022-02-09 20:07:40|360.16|357.76|360.9|358.5|360.9|358.5|360.16|357.76|0
1644437270000|2022-02-09 20:07:50|361.05|358.65|360.9|358.5|361.05|358.65|360.9|358.5|0
1644437280000|2022-02-09 20:08:00|361.05|358.65|361.05|358.65|361.05|358.65|360.9|358.5|0
1644437290000|2022-02-09 20:08:10|361.2|358.8|360.76|358.36|361.2|358.8|360.76|358.36|0
1644437300000|2022-02-09 20:08:20|360.61|358.21|360.46|358.06|360.61|358.21|360.46|358.06|0
1644437310000|2022-02-09 20:08:30|360.61|358.21|360.16|357.76|360.61|358.21|360.16|357.76|0
1644437320000|2022-02-09 20:08:40|360.31|357.91|360.31|357.91|360.31|357.91|360.31|357.91|0
1644437330000|2022-02-09 20:08:50|360.16|357.76|360.16|357.76|360.16|357.76|360.16|357.76|0
1644437340000|2022-02-09 20:09:00|360.31|357.91|360.31|357.91|360.46|358.06|360.31|357.91|0
1644437350000|2022-02-09 20:09:10|360.46|358.06|360.31|357.91|360.46|358.06|360.31|357.91|0
1644437360000|2022-02-09 20:09:20|360.46|358.06|360.61|358.21|360.61|358.21|360.46|358.06|0
1644437370000|2022-02-09 20:09:30|360.46|358.06|360.46|358.06|360.46|358.06|360.46|358.06|0
1644437380000|2022-02-09 20:09:40|360.31|357.91|360.46|358.06|360.46|358.06|360.31|357.91|0
1644437390000|2022-02-09 20:09:50|360.31|357.91|361.2|358.8|361.2|358.8|360.31|357.91|0
1644437400000|2022-02-09 20:10:00|360.46|358.06|360.31|357.91|360.61|358.21|360.31|357.91|0
1644437410000|2022-02-09 20:10:10|360.02|357.62|359.94|357.54|360.16|357.76|359.94|357.54|0
1644437420000|2022-02-09 20:10:20|360.02|357.62|360.16|357.76|360.16|357.76|360.02|357.62|0
1644437430000|2022-02-09 20:10:30|359.87|357.47|359.87|357.47|360.01|357.61|359.87|357.47|0
1644437440000|2022-02-09 20:10:40|359.28|356.88|359.42|357.02|359.57|357.17|359.28|356.88|0
1644437450000|2022-02-09 20:10:50|359.28|356.88|359.35|356.95|359.42|357.02|359.28|356.88|0
1644437460000|2022-02-09 20:11:00|359.13|356.73|359.13|356.73|359.28|356.88|359.13|356.73|0
1644437470000|2022-02-09 20:11:10|358.83|356.43|359.13|356.73|359.13|356.73|358.83|356.43|0
1644437480000|2022-02-09 20:11:20|358.98|356.58|358.98|356.58|359.13|356.73|358.98|356.58|0
1644437490000|2022-02-09 20:11:30|359.13|356.73|359.42|357.02|359.42|357.02|359.13|356.73|0
1644437500000|2022-02-09 20:11:40|359.57|357.17|359.27|356.87|359.57|357.17|359.27|356.87|0
1644437510000|2022-02-09 20:11:50|359.42|357.02|359.42|357.02|359.42|357.02|359.42|357.02|0
1644437520000|2022-02-09 20:12:00|359.57|357.17|359.72|357.32|359.87|357.47|359.57|357.17|0
1644437530000|2022-02-09 20:12:10|359.87|357.47|360.01|357.61|360.01|357.61|359.87|357.47|0
1644437540000|2022-02-09 20:12:20|360.16|357.76|360.01|357.61|360.16|357.76|360.01|357.61|0
1644437550000|2022-02-09 20:12:30|359.87|357.47|360.01|357.61|360.01|357.61|359.87|357.47|0
1644437560000|2022-02-09 20:12:40|360.16|357.76|359.87|357.47|360.16|357.76|359.87|357.47|0
1644437570000|2022-02-09 20:12:50|359.72|357.32|359.87|357.47|359.87|357.47|359.72|357.32|0
1644437580000|2022-02-09 20:13:00|359.72|357.32|360.01|357.61|360.01|357.61|359.72|357.32|0
1644437600000|2022-02-09 20:13:20|359.87|357.47|360.01|357.61|360.01|357.61|359.87|357.47|0
1644437610000|2022-02-09 20:13:30|359.87|357.47|359.72|357.32|359.87|357.47|359.57|357.17|0
1644437620000|2022-02-09 20:13:40|359.57|357.17|359.57|357.17|359.57|357.17|359.57|357.17|0
1644437630000|2022-02-09 20:13:50|359.72|357.32|360.31|357.91|360.31|357.91|359.72|357.32|0
1644437640000|2022-02-09 20:14:00|360.46|358.06|360.75|358.35|360.75|358.35|360.46|358.06|0
1644437650000|2022-02-09 20:14:10|360.61|358.21|360.75|358.35|360.75|358.35|360.61|358.21|0
1644437670000|2022-02-09 20:14:30|360.9|358.5|360.61|358.21|360.9|358.5|360.61|358.21|0
1644437680000|2022-02-09 20:14:40|360.46|358.06|360.75|358.35|360.75|358.35|360.46|358.06|0
1644437690000|2022-02-09 20:14:50|360.61|358.21|360.9|358.5|360.9|358.5|360.61|358.21|0
1644437700000|2022-02-09 20:15:00|361.2|358.8|360.75|358.35|361.2|358.8|360.75|358.35|0
1644437710000|2022-02-09 20:15:10|360.9|358.5|360.75|358.35|360.9|358.5|360.61|358.21|0
1644437720000|2022-02-09 20:15:20|361.05|358.65|361.2|358.8|361.2|358.8|360.9|358.5|0
1644437730000|2022-02-09 20:15:30|361.05|358.65|361.2|358.8|361.2|358.8|361.05|358.65|0
1644437740000|2022-02-09 20:15:40|360.9|358.5|361.05|358.65|361.05|358.65|360.9|358.5|0
1644437750000|2022-02-09 20:15:50|360.9|358.5|361.05|358.65|361.2|358.8|360.9|358.5|0
1644437760000|2022-02-09 20:16:00|361.2|358.8|360.61|358.21|361.2|358.8|360.61|358.21|0
1644437770000|2022-02-09 20:16:10|360.75|358.35|360.75|358.35|360.9|358.5|360.61|358.21|0
1644437780000|2022-02-09 20:16:20|360.46|358.06|360.75|358.35|360.75|358.35|360.31|357.91|0
1644437790000|2022-02-09 20:16:30|360.61|358.21|360.53|358.13|360.75|358.35|360.53|358.13|0
1644437800000|2022-02-09 20:16:40|360.6|358.2|360.9|358.5|360.9|358.5|360.6|358.2|0
1644437810000|2022-02-09 20:16:50|361.2|358.8|361.35|358.95|361.35|358.95|361.2|358.8|0
1644437820000|2022-02-09 20:17:00|361.64|359.24|361.64|359.24|361.64|359.24|361.49|359.09|0
1644437830000|2022-02-09 20:17:10|361.79|359.39|361.64|359.24|361.79|359.39|361.64|359.24|0
1644437840000|2022-02-09 20:17:20|361.79|359.39|361.64|359.24|361.79|359.39|361.64|359.24|0
1644437850000|2022-02-09 20:17:30|361.79|359.39|361.79|359.39|361.79|359.39|361.79|359.39|0
1644437860000|2022-02-09 20:17:40|362.39|359.99|362.39|359.99|362.39|359.99|362.24|359.84|0
1644437870000|2022-02-09 20:17:50|362.09|359.69|361.79|359.39|362.09|359.69|361.79|359.39|0
1644437880000|2022-02-09 20:18:00|362.09|359.69|361.94|359.54|362.09|359.69|361.94|359.54|0
1644437890000|2022-02-09 20:18:10|362.09|359.69|362.24|359.84|362.24|359.84|362.09|359.69|0
1644437900000|2022-02-09 20:18:20|362.09|359.69|362.68|360.28|362.83|360.43|362.09|359.69|0
1644437910000|2022-02-09 20:18:30|362.53|360.13|361.94|359.54|362.53|360.13|361.94|359.54|0
1644437920000|2022-02-09 20:18:40|362.09|359.69|362.24|359.84|362.24|359.84|361.94|359.54|0
1644437930000|2022-02-09 20:18:50|362.09|359.69|361.49|359.09|362.09|359.69|361.49|359.09|0
1644437940000|2022-02-09 20:19:00|361.35|358.95|361.05|358.65|361.35|358.95|361.05|358.65|0
1644437950000|2022-02-09 20:19:10|360.9|358.5|360.31|357.91|360.9|358.5|360.31|357.91|0
1644437960000|2022-02-09 20:19:20|360.16|357.76|360.16|357.76|360.16|357.76|360.16|357.76|0
1644437970000|2022-02-09 20:19:30|360.01|357.61|360.01|357.61|360.16|357.76|360.01|357.61|0
1644437980000|2022-02-09 20:19:40|360.24|357.84|360.01|357.61|360.24|357.84|360.01|357.61|0
1644437990000|2022-02-09 20:19:50|359.86|357.46|360.01|357.61|360.16|357.76|359.86|357.46|0
1644438000000|2022-02-09 20:20:00|359.57|357.17|359.57|357.17|359.72|357.32|359.57|357.17|0
1644438010000|2022-02-09 20:20:10|359.72|357.32|359.86|357.46|360.01|357.61|359.72|357.32|0
1644438020000|2022-02-09 20:20:20|359.72|357.32|359.86|357.46|360.01|357.61|359.72|357.32|0
1644438030000|2022-02-09 20:20:30|360.01|357.61|360.01|357.61|360.01|357.61|360.01|357.61|0
1644438040000|2022-02-09 20:20:40|359.86|357.46|359.86|357.46|359.86|357.46|359.86|357.46|0
1644438050000|2022-02-09 20:20:50|360.01|357.61|360.31|357.91|360.31|357.91|360.01|357.61|0
1644438060000|2022-02-09 20:21:00|360.16|357.76|360.09|357.69|360.16|357.76|359.86|357.46|0
1644438070000|2022-02-09 20:21:10|360.01|357.61|359.71|357.31|360.01|357.61|359.71|357.31|0
1644438080000|2022-02-09 20:21:20|359.57|357.17|359.12|356.72|359.57|357.17|359.12|356.72|0
1644438090000|2022-02-09 20:21:30|359.27|356.87|358.83|356.43|359.27|356.87|358.68|356.28|0
1644438100000|2022-02-09 20:21:40|358.68|356.28|358.53|356.13|358.68|356.28|358.53|356.13|0
1644438110000|2022-02-09 20:21:50|358.61|356.21|358.68|356.28|358.68|356.28|358.61|356.21|0
1644438120000|2022-02-09 20:22:00|358.83|356.43|358.98|356.58|358.98|356.58|358.83|356.43|0
1644438130000|2022-02-09 20:22:10|359.27|356.87|359.27|356.87|359.27|356.87|359.12|356.72|0
1644438140000|2022-02-09 20:22:20|359.12|356.72|359.27|356.87|359.42|357.02|359.12|356.72|0
1644438150000|2022-02-09 20:22:30|359.12|356.72|358.98|356.58|359.12|356.72|358.98|356.58|0
1644438160000|2022-02-09 20:22:40|359.27|356.87|358.98|356.58|359.27|356.87|358.98|356.58|0
1644438170000|2022-02-09 20:22:50|359.12|356.72|359.12|356.72|359.12|356.72|359.05|356.65|0
1644438180000|2022-02-09 20:23:00|359.27|356.87|359.12|356.72|359.27|356.87|359.12|356.72|0
1644438190000|2022-02-09 20:23:10|358.98|356.58|359.12|356.72|359.12|356.72|358.97|356.57|0
1644438200000|2022-02-09 20:23:20|359.27|356.87|359.57|357.17|359.57|357.17|359.27|356.87|0
1644438210000|2022-02-09 20:23:30|359.71|357.31|359.57|357.17|359.71|357.31|359.57|357.17|0
1644438220000|2022-02-09 20:23:40|359.27|356.87|358.97|356.57|359.27|356.87|358.97|356.57|0
1644438230000|2022-02-09 20:23:50|358.83|356.43|358.97|356.57|358.97|356.57|358.83|356.43|0
1644438240000|2022-02-09 20:24:00|358.83|356.43|358.83|356.43|358.83|356.43|358.83|356.43|0
1644438250000|2022-02-09 20:24:10|358.38|355.98|358.38|355.98|358.53|356.13|358.38|355.98|0
1644438260000|2022-02-09 20:24:20|358.24|355.84|358.38|355.98|358.38|355.98|358.24|355.84|0
1644438270000|2022-02-09 20:24:30|358.53|356.13|358.53|356.13|358.53|356.13|358.53|356.13|0
1644438280000|2022-02-09 20:24:40|358.38|355.98|358.38|355.98|358.38|355.98|358.24|355.84|0
1644438290000|2022-02-09 20:24:50|358.24|355.84|358.53|356.13|358.53|356.13|358.24|355.84|0
1644438300000|2022-02-09 20:25:00|358.38|355.98|358.24|355.84|358.38|355.98|358.24|355.84|0
1644438310000|2022-02-09 20:25:10|358.38|355.98|358.24|355.84|358.53|356.13|358.24|355.84|0
1644438320000|2022-02-09 20:25:20|358.09|355.69|358.38|355.98|358.38|355.98|358.09|355.69|0
1644438330000|2022-02-09 20:25:30|358.53|356.13|358.53|356.13|358.53|356.13|358.53|356.13|0
1644438340000|2022-02-09 20:25:40|358.24|355.84|358.24|355.84|358.38|355.98|358.24|355.84|0
1644438350000|2022-02-09 20:25:50|358.38|355.98|358.68|356.28|358.68|356.28|358.38|355.98|0
1644438360000|2022-02-09 20:26:00|358.97|356.57|359.12|356.72|359.12|356.72|358.97|356.57|0
1644438370000|2022-02-09 20:26:10|359.27|356.87|359.71|357.31|359.71|357.31|359.27|356.87|0
1644438380000|2022-02-09 20:26:20|359.86|357.46|359.86|357.46|359.86|357.46|359.71|357.31|0
1644438390000|2022-02-09 20:26:30|360.01|357.61|360.45|358.05|360.45|358.05|360.01|357.61|0
1644438400000|2022-02-09 20:26:40|360.3|357.9|360.3|357.9|360.45|358.05|360.16|357.76|0
1644438410000|2022-02-09 20:26:50|360.16|357.76|359.71|357.31|360.16|357.76|359.71|357.31|0
1644438420000|2022-02-09 20:27:00|359.56|357.16|359.71|357.31|359.71|357.31|359.56|357.16|0
1644438430000|2022-02-09 20:27:10|359.56|357.16|359.42|357.02|359.56|357.16|359.27|356.87|0
1644438440000|2022-02-09 20:27:20|359.27|356.87|358.38|355.98|359.27|356.87|358.38|355.98|0
1644438450000|2022-02-09 20:27:30|358.31|355.91|358.53|356.13|358.68|356.28|358.31|355.91|0
1644438460000|2022-02-09 20:27:40|358.38|355.98|358.68|356.28|358.68|356.28|358.38|355.98|0
1644438470000|2022-02-09 20:27:50|358.53|356.13|358.53|356.13|358.61|356.21|358.53|356.13|0
1644438480000|2022-02-09 20:28:00|358.68|356.28|358.23|355.83|358.68|356.28|358.23|355.83|0
1644438490000|2022-02-09 20:28:10|358.38|355.98|358.38|355.98|358.38|355.98|358.38|355.98|0
1644438500000|2022-02-09 20:28:20|358.23|355.83|358.23|355.83|358.23|355.83|358.23|355.83|0
1644438510000|2022-02-09 20:28:30|358.09|355.69|358.09|355.69|358.09|355.69|358.09|355.69|0
1644438520000|2022-02-09 20:28:40|357.79|355.39|358.09|355.69|358.09|355.69|357.79|355.39|0
1644438530000|2022-02-09 20:28:50|357.94|355.54|357.79|355.39|357.94|355.54|357.79|355.39|0
1644438540000|2022-02-09 20:29:00|357.94|355.54|357.06|354.66|357.94|355.54|357.06|354.66|0
1644438550000|2022-02-09 20:29:10|357.2|354.8|356.84|354.44|357.2|354.8|356.76|354.36|0
1644438560000|2022-02-09 20:29:20|356.91|354.51|356.61|354.21|356.91|354.51|356.61|354.21|0
1644438570000|2022-02-09 20:29:30|356.69|354.29|356.47|354.07|356.69|354.29|356.32|353.92|0
1644438580000|2022-02-09 20:29:40|356.32|353.92|355.58|353.18|356.32|353.92|355.58|353.18|0
1644438590000|2022-02-09 20:29:50|355.44|353.04|355.44|353.04|355.58|353.18|355.44|353.04|0
1644438600000|2022-02-09 20:30:00|355.73|353.33|355.58|353.18|355.88|353.48|355.58|353.18|0
1644438610000|2022-02-09 20:30:10|355.14|352.74|355|352.6|355.14|352.74|355|352.6|0
1644438620000|2022-02-09 20:30:20|354.85|352.45|354.85|352.45|354.85|352.45|354.63|352.23|0
1644438630000|2022-02-09 20:30:30|354.7|352.3|354.7|352.3|354.85|352.45|354.7|352.3|0
1644438640000|2022-02-09 20:30:40|354.85|352.45|355|352.6|355|352.6|354.85|352.45|0
1644438650000|2022-02-09 20:30:50|354.85|352.45|354.85|352.45|355|352.6|354.85|352.45|0
1644438660000|2022-02-09 20:31:00|354.56|352.16|353.97|351.57|354.56|352.16|353.97|351.57|0
1644438670000|2022-02-09 20:31:10|353.83|351.43|354.41|352.01|354.85|352.45|353.83|351.43|0
1644438680000|2022-02-09 20:31:20|354.26|351.86|354.41|352.01|354.41|352.01|354.12|351.72|0
1644438690000|2022-02-09 20:31:30|354.26|351.86|354.26|351.86|354.41|352.01|354.26|351.86|0
1644438700000|2022-02-09 20:31:40|354.41|352.01|354.12|351.72|354.41|352.01|354.12|351.72|0
1644438710000|2022-02-09 20:31:50|354.26|351.86|353.97|351.57|354.26|351.86|353.97|351.57|0
1644438720000|2022-02-09 20:32:00|353.82|351.42|353.68|351.28|353.82|351.42|353.53|351.13|0
1644438730000|2022-02-09 20:32:10|353.53|351.13|353.68|351.28|353.82|351.42|353.53|351.13|0
1644438740000|2022-02-09 20:32:20|353.82|351.42|353.82|351.42|353.82|351.42|353.68|351.28|0
1644438750000|2022-02-09 20:32:30|353.97|351.57|353.97|351.57|353.97|351.57|353.82|351.42|0
1644438760000|2022-02-09 20:32:40|353.68|351.28|353.53|351.13|353.68|351.28|353.39|350.99|0
1644438770000|2022-02-09 20:32:50|353.39|350.99|353.39|350.99|353.39|350.99|353.39|350.99|0
1644438780000|2022-02-09 20:33:00|353.53|351.13|353.24|350.84|353.53|351.13|353.24|350.84|0
1644438790000|2022-02-09 20:33:10|353.09|350.69|353.09|350.69|353.24|350.84|353.09|350.69|0
1644438800000|2022-02-09 20:33:20|353.02|350.62|353.39|350.99|353.39|350.99|353.02|350.62|0
1644438810000|2022-02-09 20:33:30|353.09|350.69|353.24|350.84|353.24|350.84|353.09|350.69|0
1644438820000|2022-02-09 20:33:40|353.09|350.69|353.39|350.99|353.39|350.99|353.09|350.69|0
1644438830000|2022-02-09 20:33:50|353.53|351.13|353.68|351.28|353.68|351.28|353.53|351.13|0
1644438840000|2022-02-09 20:34:00|353.53|351.13|353.68|351.28|353.68|351.28|353.39|350.99|0
1644438850000|2022-02-09 20:34:10|353.53|351.13|353.82|351.42|353.9|351.5|353.53|351.13|0
1644438860000|2022-02-09 20:34:20|353.97|351.57|353.82|351.42|353.97|351.57|353.82|351.42|0
1644438870000|2022-02-09 20:34:30|353.9|351.5|353.68|351.28|353.9|351.5|353.68|351.28|0
1644438880000|2022-02-09 20:34:40|353.82|351.42|353.24|350.84|353.82|351.42|353.24|350.84|0
1644438890000|2022-02-09 20:34:50|353.09|350.69|352.95|350.55|353.09|350.69|352.95|350.55|0
1644438900000|2022-02-09 20:35:00|353.09|350.69|352.95|350.55|353.09|350.69|352.95|350.55|0
1644438910000|2022-02-09 20:35:10|353.09|350.69|353.68|351.28|353.68|351.28|353.09|350.69|0
1644438920000|2022-02-09 20:35:20|353.53|351.13|353.68|351.28|353.68|351.28|353.38|350.98|0
1644438930000|2022-02-09 20:35:30|353.53|351.13|353.38|350.98|353.53|351.13|353.38|350.98|0
1644438950000|2022-02-09 20:35:50|353.24|350.84|353.09|350.69|353.24|350.84|353.09|350.69|0
1644438960000|2022-02-09 20:36:00|352.95|350.55|353.09|350.69|353.09|350.69|352.95|350.55|0
1644438970000|2022-02-09 20:36:10|353.24|350.84|353.24|350.84|353.24|350.84|353.09|350.69|0
1644438980000|2022-02-09 20:36:20|352.65|350.25|352.65|350.25|352.65|350.25|352.51|350.11|0
1644438990000|2022-02-09 20:36:30|352.51|350.11|352.36|349.96|352.65|350.25|352.36|349.96|0
1644439000000|2022-02-09 20:36:40|352.22|349.82|352.36|349.96|352.36|349.96|352.22|349.82|0
1644439010000|2022-02-09 20:36:50|352.22|349.82|351.63|349.23|352.36|349.96|351.63|349.23|0
1644439020000|2022-02-09 20:37:00|351.49|349.09|351.42|349.02|351.49|349.09|351.34|348.94|0
1644439030000|2022-02-09 20:37:10|351.34|348.94|351.49|349.09|351.49|349.09|351.34|348.94|0
1644439040000|2022-02-09 20:37:20|351.34|348.94|351.63|349.23|351.63|349.23|351.34|348.94|0
1644439050000|2022-02-09 20:37:30|351.78|349.38|351.92|349.52|351.92|349.52|351.78|349.38|0
1644439060000|2022-02-09 20:37:40|352.07|349.67|351.63|349.23|352.07|349.67|351.63|349.23|0
1644439070000|2022-02-09 20:37:50|351.78|349.38|352|349.6|352|349.6|351.78|349.38|0
1644439080000|2022-02-09 20:38:00|352.07|349.67|352.07|349.67|352.07|349.67|352.07|349.67|0
1644439090000|2022-02-09 20:38:10|352.21|349.81|352.36|349.96|352.36|349.96|352.21|349.81|0
1644439100000|2022-02-09 20:38:20|352.21|349.81|352.36|349.96|352.36|349.96|352.21|349.81|0
1644439110000|2022-02-09 20:38:30|352.21|349.81|352.36|349.96|352.44|350.04|352.21|349.81|0
1644439120000|2022-02-09 20:38:40|352.8|350.4|352.8|350.4|352.8|350.4|352.8|350.4|0
1644439130000|2022-02-09 20:38:50|352.73|350.33|353.09|350.69|353.09|350.69|352.73|350.33|0
1644439140000|2022-02-09 20:39:00|353.02|350.62|352.51|350.11|353.02|350.62|352.51|350.11|0
1644439150000|2022-02-09 20:39:10|352.65|350.25|352.51|350.11|352.65|350.25|352.36|349.96|0
1644439160000|2022-02-09 20:39:20|352.65|350.25|352.94|350.54|352.94|350.54|352.65|350.25|0
1644439170000|2022-02-09 20:39:30|353.24|350.84|353.24|350.84|353.24|350.84|353.09|350.69|0
1644439180000|2022-02-09 20:39:40|353.09|350.69|353.24|350.84|353.24|350.84|353.09|350.69|0
1644439190000|2022-02-09 20:39:50|353.53|351.13|353.38|350.98|353.53|351.13|353.38|350.98|0
1644439200000|2022-02-09 20:40:00|353.53|351.13|353.82|351.42|353.82|351.42|353.24|350.84|0
1644439210000|2022-02-09 20:40:10|354.11|351.71|355.29|352.89|355.43|353.03|354.11|351.71|0
1644439220000|2022-02-09 20:40:20|355.43|353.03|356.46|354.06|356.61|354.21|355.43|353.03|0
1644439230000|2022-02-09 20:40:30|356.76|354.36|356.46|354.06|357.05|354.65|356.46|354.06|0
1644439240000|2022-02-09 20:40:40|356.32|353.92|356.32|353.92|356.61|354.21|356.32|353.92|0
1644439250000|2022-02-09 20:40:50|355.95|353.55|355.87|353.47|356.02|353.62|355.87|353.47|0
1644439260000|2022-02-09 20:41:00|356.02|353.62|356.9|354.5|356.9|354.5|356.02|353.62|0
1644439270000|2022-02-09 20:41:10|357.05|354.65|357.64|355.24|357.64|355.24|357.05|354.65|0
1644439280000|2022-02-09 20:41:20|357.79|355.39|358.08|355.68|358.08|355.68|357.79|355.39|0
1644439290000|2022-02-09 20:41:30|357.64|355.24|357.64|355.24|357.64|355.24|357.49|355.09|0
1644439300000|2022-02-09 20:41:40|357.79|355.39|357.49|355.09|357.79|355.39|357.49|355.09|0
1644439310000|2022-02-09 20:41:50|357.64|355.24|357.35|354.95|357.64|355.24|357.35|354.95|0
1644439320000|2022-02-09 20:42:00|357.49|355.09|357.34|354.94|357.49|355.09|356.9|354.5|0
1644439330000|2022-02-09 20:42:10|357.64|355.24|357.57|355.17|357.79|355.39|357.57|355.17|0
1644439340000|2022-02-09 20:42:20|357.49|355.09|357.79|355.39|357.79|355.39|357.34|354.94|0
1644439350000|2022-02-09 20:42:30|357.64|355.24|357.64|355.24|357.64|355.24|357.49|355.09|0
1644439360000|2022-02-09 20:42:40|357.49|355.09|357.34|354.94|357.49|355.09|357.34|354.94|0
1644439370000|2022-02-09 20:42:50|357.49|355.09|357.34|354.94|357.49|355.09|357.34|354.94|0
1644439380000|2022-02-09 20:43:00|357.2|354.8|358.67|356.27|358.67|356.27|357.2|354.8|0
1644439390000|2022-02-09 20:43:10|358.52|356.12|358.23|355.83|358.52|356.12|358.23|355.83|0
1644439400000|2022-02-09 20:43:20|358.52|356.12|358.38|355.98|358.52|356.12|358.08|355.68|0
1644439410000|2022-02-09 20:43:30|358.52|356.12|358.23|355.83|358.52|356.12|358.23|355.83|0
1644439420000|2022-02-09 20:43:40|357.64|355.24|357.79|355.39|357.79|355.39|357.49|355.09|0
1644439430000|2022-02-09 20:43:50|357.93|355.53|357.79|355.39|357.93|355.53|357.64|355.24|0
1644439440000|2022-02-09 20:44:00|357.64|355.24|357.05|354.65|357.64|355.24|357.05|354.65|0
1644439450000|2022-02-09 20:44:10|356.9|354.5|356.76|354.36|357.2|354.8|356.76|354.36|0
1644439460000|2022-02-09 20:44:20|356.9|354.5|356.76|354.36|356.9|354.5|356.76|354.36|0
1644439470000|2022-02-09 20:44:30|356.9|354.5|356.76|354.36|356.9|354.5|356.76|354.36|0
1644439480000|2022-02-09 20:44:40|356.61|354.21|356.46|354.06|356.68|354.28|356.46|354.06|0
1644439490000|2022-02-09 20:44:50|356.61|354.21|356.31|353.91|356.61|354.21|356.31|353.91|0
1644439500000|2022-02-09 20:45:00|356.02|353.62|356.02|353.62|356.02|353.62|356.02|353.62|0
1644439510000|2022-02-09 20:45:10|356.31|353.91|356.46|354.06|356.46|354.06|356.31|353.91|0
1644439520000|2022-02-09 20:45:20|356.31|353.91|356.46|354.06|356.46|354.06|356.31|353.91|0
1644439530000|2022-02-09 20:45:30|356.61|354.21|356.61|354.21|356.61|354.21|356.61|354.21|0
1644439540000|2022-02-09 20:45:40|356.46|354.06|356.31|353.91|356.46|354.06|356.31|353.91|0
1644439550000|2022-02-09 20:45:50|356.17|353.77|356.61|354.21|356.61|354.21|356.17|353.77|0
1644439560000|2022-02-09 20:46:00|356.75|354.35|357.05|354.65|357.05|354.65|356.75|354.35|0
1644439570000|2022-02-09 20:46:10|357.2|354.8|357.34|354.94|357.34|354.94|357.2|354.8|0
1644439580000|2022-02-09 20:46:20|357.64|355.24|357.34|354.94|357.64|355.24|357.34|354.94|0
1644439590000|2022-02-09 20:46:30|356.75|354.35|356.46|354.06|356.9|354.5|356.46|354.06|0
1644439600000|2022-02-09 20:46:40|356.17|353.77|355.73|353.33|356.17|353.77|355.73|353.33|0
1644439610000|2022-02-09 20:46:50|355.87|353.47|355.87|353.47|355.87|353.47|355.73|353.33|0
1644439620000|2022-02-09 20:47:00|356.17|353.77|356.46|354.06|356.46|354.06|356.02|353.62|0
1644439630000|2022-02-09 20:47:10|356.31|353.91|356.46|354.06|356.46|354.06|356.31|353.91|0
1644439640000|2022-02-09 20:47:20|356.75|354.35|356.46|354.06|356.75|354.35|356.46|354.06|0
1644439650000|2022-02-09 20:47:30|356.17|353.77|356.17|353.77|356.31|353.91|356.17|353.77|0
1644439660000|2022-02-09 20:47:40|356.02|353.62|355.58|353.18|356.02|353.62|355.58|353.18|0
1644439670000|2022-02-09 20:47:50|355.43|353.03|355.14|352.74|355.43|353.03|355.14|352.74|0
1644439680000|2022-02-09 20:48:00|354.99|352.59|354.55|352.15|354.99|352.59|354.55|352.15|0
1644439690000|2022-02-09 20:48:10|354.26|351.86|354.11|351.71|354.26|351.86|354.11|351.71|0
1644439700000|2022-02-09 20:48:20|353.96|351.56|353.53|351.13|353.96|351.56|353.53|351.13|0
1644439710000|2022-02-09 20:48:30|353.67|351.27|353.96|351.56|354.26|351.86|353.67|351.27|0
1644439720000|2022-02-09 20:48:40|354.11|351.71|353.96|351.56|354.4|352|353.96|351.56|0
1644439730000|2022-02-09 20:48:50|354.7|352.3|354.55|352.15|354.84|352.44|354.55|352.15|0
1644439740000|2022-02-09 20:49:00|354.84|352.44|354.99|352.59|355.28|352.88|354.84|352.44|0
1644439750000|2022-02-09 20:49:10|355.28|352.88|355.28|352.88|355.28|352.88|354.99|352.59|0
1644439760000|2022-02-09 20:49:20|355.51|353.11|354.7|352.3|355.51|353.11|354.7|352.3|0
1644439770000|2022-02-09 20:49:30|354.55|352.15|355.28|352.88|355.28|352.88|354.55|352.15|0
1644439780000|2022-02-09 20:49:40|354.99|352.59|354.63|352.23|354.99|352.59|354.63|352.23|0
1644439790000|2022-02-09 20:49:50|354.7|352.3|353.96|351.56|354.7|352.3|353.96|351.56|0
1644439800000|2022-02-09 20:50:00|352.79|350.39|351.77|349.37|352.79|350.39|351.63|349.23|0
1644439810000|2022-02-09 20:50:10|351.63|349.23|351.92|349.52|351.92|349.52|351.63|349.23|0
1644439820000|2022-02-09 20:50:20|351.85|349.45|351.34|348.94|351.92|349.52|351.34|348.94|0
1644439830000|2022-02-09 20:50:30|351.48|349.08|351.7|349.3|351.92|349.52|351.48|349.08|0
1644439840000|2022-02-09 20:50:40|351.77|349.37|352.87|350.47|352.87|350.47|351.77|349.37|0
1644439850000|2022-02-09 20:50:50|353.09|350.69|354.55|352.15|354.7|352.3|352.87|350.47|0
1644439860000|2022-02-09 20:51:00|355.28|352.88|355.58|353.18|355.58|353.18|355.28|352.88|0
1644439870000|2022-02-09 20:51:10|355.14|352.74|355.28|352.88|355.72|353.32|355.14|352.74|0
1644439880000|2022-02-09 20:51:20|354.99|352.59|354.84|352.44|355.14|352.74|354.84|352.44|0
1644439890000|2022-02-09 20:51:30|354.55|352.15|354.26|351.86|354.55|352.15|354.26|351.86|0
1644439900000|2022-02-09 20:51:40|354.4|352|354.11|351.71|354.4|352|354.11|351.71|0
1644439910000|2022-02-09 20:51:50|353.96|351.56|353.96|351.56|353.96|351.56|353.96|351.56|0
1644439920000|2022-02-09 20:52:00|354.11|351.71|354.11|351.71|354.11|351.71|353.96|351.56|0
1644439930000|2022-02-09 20:52:10|354.7|352.3|354.26|351.86|354.84|352.44|354.26|351.86|0
1644439940000|2022-02-09 20:52:20|353.67|351.27|353.38|350.98|353.82|351.42|353.38|350.98|0
1644439950000|2022-02-09 20:52:30|353.67|351.27|353.09|350.69|353.67|351.27|353.09|350.69|0
1644439960000|2022-02-09 20:52:40|353.38|350.98|353.82|351.42|353.82|351.42|353.38|350.98|0
1644439970000|2022-02-09 20:52:50|353.52|351.12|355.06|352.66|355.65|353.25|353.52|351.12|0
1644439980000|2022-02-09 20:53:00|354.77|352.37|355.36|352.96|355.36|352.96|354.77|352.37|0
1644439990000|2022-02-09 20:53:10|355.21|352.81|353.68|351.28|355.21|352.81|353.68|351.28|0
1644440000000|2022-02-09 20:53:20|353.32|350.92|353.54|351.14|353.54|351.14|353.25|350.85|0
1644440010000|2022-02-09 20:53:30|353.25|350.85|352.95|350.55|353.25|350.85|352.81|350.41|0
1644440020000|2022-02-09 20:53:40|353.1|350.7|353.1|350.7|353.18|350.78|353.1|350.7|0
1644440030000|2022-02-09 20:53:50|352.95|350.55|352.81|350.41|353.25|350.85|352.81|350.41|0
1644440040000|2022-02-09 20:54:00|353.1|350.7|353.25|350.85|353.25|350.85|352.95|350.55|0
1644440050000|2022-02-09 20:54:10|353.83|351.43|353.39|350.99|353.83|351.43|353.39|350.99|0
1644440060000|2022-02-09 20:54:20|353.47|351.07|353.83|351.43|353.83|351.43|353.1|350.7|0
1644440070000|2022-02-09 20:54:30|353.68|351.28|353.76|351.36|353.83|351.43|353.68|351.28|0
1644440080000|2022-02-09 20:54:40|353.25|350.85|354.56|352.16|354.56|352.16|353.25|350.85|0
1644440090000|2022-02-09 20:54:50|354.12|351.72|354.85|352.45|354.85|352.45|354.12|351.72|0
1644440100000|2022-02-09 20:55:00|355.29|352.89|355.88|353.48|356.03|353.63|355.29|352.89|0
1644440110000|2022-02-09 20:55:10|356.61|354.21|356.61|354.21|356.61|354.21|356.17|353.77|0
1644440120000|2022-02-09 20:55:20|357.35|354.95|356.61|354.21|357.35|354.95|356.61|354.21|0
1644440130000|2022-02-09 20:55:30|356.84|354.44|356.32|353.92|356.84|354.44|356.17|353.77|0
1644440140000|2022-02-09 20:55:40|356.76|354.36|356.76|354.36|356.76|354.36|356.69|354.29|0
1644440150000|2022-02-09 20:55:50|356.61|354.21|356.17|353.77|356.61|354.21|356.17|353.77|0
1644440160000|2022-02-09 20:56:00|356.02|353.62|356.17|353.77|356.32|353.92|356.02|353.62|0
1644440170000|2022-02-09 20:56:10|356.02|353.62|355.88|353.48|356.02|353.62|355.73|353.33|0
1644440180000|2022-02-09 20:56:20|355.58|353.18|355.58|353.18|355.73|353.33|355.58|353.18|0
1644440190000|2022-02-09 20:56:30|355.29|352.89|355.44|353.04|355.44|353.04|355.15|352.75|0
1644440200000|2022-02-09 20:56:40|355.15|352.75|355.44|353.04|355.88|353.48|355.15|352.75|0
1644440210000|2022-02-09 20:56:50|355.29|352.89|355.29|352.89|355.29|352.89|355.29|352.89|0
1644440220000|2022-02-09 20:57:00|355.44|353.04|355.29|352.89|355.44|353.04|355.22|352.82|0
1644440230000|2022-02-09 20:57:10|355.44|353.04|354.85|352.45|355.44|353.04|354.85|352.45|0
1644440240000|2022-02-09 20:57:20|354.71|352.31|355.14|352.74|355.14|352.74|354.71|352.31|0
1644440250000|2022-02-09 20:57:30|355.29|352.89|355.14|352.74|355.29|352.89|355.14|352.74|0
1644440260000|2022-02-09 20:57:40|355|352.6|354.85|352.45|355|352.6|354.85|352.45|0
1644440270000|2022-02-09 20:57:50|354.71|352.31|354.71|352.31|354.71|352.31|354.56|352.16|0
1644440280000|2022-02-09 20:58:00|355|352.6|355.29|352.89|355.58|353.18|355|352.6|0
1644440290000|2022-02-09 20:58:10|355.44|353.04|356.02|353.62|356.02|353.62|355.29|352.89|0
1644440300000|2022-02-09 20:58:20|355.73|353.33|355.44|353.04|355.73|353.33|355.44|353.04|0
1644440310000|2022-02-09 20:58:30|355.58|353.18|356.02|353.62|356.02|353.62|355.44|353.04|0
1644440320000|2022-02-09 20:58:40|356.1|353.7|356.61|354.21|356.61|354.21|356.1|353.7|0
1644440330000|2022-02-09 20:58:50|356.46|354.06|356.61|354.21|356.61|354.21|356.46|354.06|0
1644440340000|2022-02-09 20:59:00|356.17|353.77|355.88|353.48|356.61|354.21|355.88|353.48|0
1644440350000|2022-02-09 20:59:10|355.81|353.41|355.58|353.18|355.81|353.41|355.58|353.18|0
1644440360000|2022-02-09 20:59:20|355.29|352.89|354.56|352.16|355.29|352.89|354.56|352.16|0
1644440370000|2022-02-09 20:59:30|354.27|351.87|354.85|352.45|355|352.6|354.27|351.87|0
1644440380000|2022-02-09 20:59:40|355.14|352.74|355.44|353.04|355.44|353.04|354.85|352.45|0
1644440390000|2022-02-09 20:59:50|355.29|352.89|354.27|351.87|355.29|352.89|353.97|351.57|0
1644440400000|2022-02-09 21:00:00|353.97|351.57|353.97|351.57|353.97|351.57|353.97|351.57|0
1644440410000|2022-02-09 21:00:10|354.27|351.87|355.29|352.89|355.44|353.04|354.27|351.87|0
1644440420000|2022-02-09 21:00:20|355.44|353.04|355.29|352.89|355.44|353.04|355.29|352.89|0
1644440430000|2022-02-09 21:00:30|355.14|352.74|355.73|353.33|355.88|353.48|355.14|352.74|0
1644440440000|2022-02-09 21:00:40|355.88|353.48|355.73|353.33|355.88|353.48|355.73|353.33|0
1644440450000|2022-02-09 21:00:50|355.58|353.18|355.73|353.33|355.73|353.33|355.58|353.18|0
1644440460000|2022-02-09 21:01:00|355.58|353.18|355.73|353.33|355.73|353.33|355.58|353.18|0
1644440470000|2022-02-09 21:01:10|355.58|353.18|355.88|353.48|355.88|353.48|355.58|353.18|0
1644440480000|2022-02-09 21:01:20|355.73|353.33|355.58|353.18|355.88|353.48|355.58|353.18|0
1644440490000|2022-02-09 21:01:30|355.29|352.89|355.14|352.74|355.29|352.89|355.14|352.74|0
1644440500000|2022-02-09 21:01:40|355.29|352.89|355.73|353.33|355.73|353.33|355.29|352.89|0
1644440510000|2022-02-09 21:01:50|355.58|353.18|355.29|352.89|355.58|353.18|355.29|352.89|0
1644440520000|2022-02-09 21:02:00|355.14|352.74|355|352.6|355.14|352.74|355|352.6|0
1644440530000|2022-02-09 21:02:10|354.85|352.45|354.85|352.45|354.85|352.45|354.56|352.16|0
1644440540000|2022-02-09 21:02:20|355|352.6|355.14|352.74|355.14|352.74|354.85|352.45|0
1644440550000|2022-02-09 21:02:30|355.29|352.89|355|352.6|355.29|352.89|355|352.6|0
1644440560000|2022-02-09 21:02:40|354.85|352.45|355|352.6|355|352.6|354.7|352.3|0
1644440570000|2022-02-09 21:02:50|355.44|353.04|354.7|352.3|355.44|353.04|354.7|352.3|0
1644440580000|2022-02-09 21:03:00|355|352.6|355.29|352.89|355.29|352.89|355|352.6|0
1644440590000|2022-02-09 21:03:10|355.58|353.18|355.73|353.33|355.73|353.33|355.58|353.18|0
1644440600000|2022-02-09 21:03:20|355.88|353.48|355.88|353.48|355.88|353.48|355.88|353.48|0
1644440620000|2022-02-09 21:03:40|356.02|353.62|356.02|353.62|356.02|353.62|355.88|353.48|0
1644440630000|2022-02-09 21:03:50|355.88|353.48|356.02|353.62|356.02|353.62|355.73|353.33|0
1644440640000|2022-02-09 21:04:00|355.88|353.48|355.73|353.33|355.88|353.48|355.73|353.33|0
1644440650000|2022-02-09 21:04:10|355.87|353.47|355.73|353.33|355.87|353.47|355.73|353.33|0
1644440660000|2022-02-09 21:04:20|355.87|353.47|355.51|353.11|355.95|353.55|355.51|353.11|0
1644440670000|2022-02-09 21:04:30|355.73|353.33|355.8|353.4|355.8|353.4|355.73|353.33|0
1644440680000|2022-02-09 21:04:40|355.73|353.33|355.58|353.18|355.73|353.33|355.58|353.18|0
1644440690000|2022-02-09 21:04:50|355.51|353.11|355.43|353.03|355.51|353.11|355.43|353.03|0
1644440700000|2022-02-09 21:05:00|355.58|353.18|355.29|352.89|355.58|353.18|355.29|352.89|0
1644440710000|2022-02-09 21:05:10|355.43|353.03|355.43|353.03|355.43|353.03|355.29|352.89|0
1644440720000|2022-02-09 21:05:20|355|352.6|355.14|352.74|355.14|352.74|355|352.6|0
1644440730000|2022-02-09 21:05:30|355.29|352.89|355|352.6|355.29|352.89|354.85|352.45|0
1644440740000|2022-02-09 21:05:40|354.85|352.45|355|352.6|355|352.6|354.7|352.3|0
1644440750000|2022-02-09 21:05:50|354.85|352.45|355|352.6|355.14|352.74|354.85|352.45|0
1644440760000|2022-02-09 21:06:00|354.85|352.45|355|352.6|355|352.6|354.85|352.45|0
1644440770000|2022-02-09 21:06:10|354.7|352.3|354.56|352.16|354.7|352.3|354.56|352.16|0
1644440780000|2022-02-09 21:06:20|354.41|352.01|354.56|352.16|354.56|352.16|354.41|352.01|0
1644440790000|2022-02-09 21:06:30|354.26|351.86|354.12|351.72|354.26|351.86|354.12|351.72|0
1644440800000|2022-02-09 21:06:40|353.97|351.57|353.83|351.43|353.97|351.57|353.83|351.43|0
1644440820000|2022-02-09 21:07:00|353.68|351.28|353.68|351.28|353.68|351.28|353.68|351.28|0
1644440840000|2022-02-09 21:07:20|353.97|351.57|354.12|351.72|354.12|351.72|353.97|351.57|0
1644440850000|2022-02-09 21:07:30|354.26|351.86|354.12|351.72|354.41|352.01|354.12|351.72|0
1644440860000|2022-02-09 21:07:40|353.97|351.57|354.12|351.72|354.12|351.72|353.97|351.57|0
1644440880000|2022-02-09 21:08:00|354.19|351.79|354.26|351.86|354.26|351.86|353.97|351.57|0
1644440890000|2022-02-09 21:08:10|354.12|351.72|353.9|351.5|354.26|351.86|353.9|351.5|0
1644440900000|2022-02-09 21:08:20|353.82|351.42|353.97|351.57|354.12|351.72|353.82|351.42|0
1644440910000|2022-02-09 21:08:30|353.82|351.42|353.97|351.57|353.97|351.57|353.82|351.42|0
1644440920000|2022-02-09 21:08:40|353.82|351.42|353.82|351.42|353.82|351.42|353.82|351.42|0
1644440930000|2022-02-09 21:08:50|354.12|351.72|354.12|351.72|354.12|351.72|353.97|351.57|0
1644440940000|2022-02-09 21:09:00|353.97|351.57|353.97|351.57|353.97|351.57|353.97|351.57|0
1644440950000|2022-02-09 21:09:10|354.12|351.72|354.12|351.72|354.12|351.72|354.12|351.72|0
1644440970000|2022-02-09 21:09:30|354.26|351.86|354.12|351.72|354.26|351.86|354.12|351.72|0
1644440990000|2022-02-09 21:09:50|353.97|351.57|353.97|351.57|353.97|351.57|353.97|351.57|0
1644441000000|2022-02-09 21:10:00|354.12|351.72|354.26|351.86|354.26|351.86|354.12|351.72|0
1644441010000|2022-02-09 21:10:10|354.19|351.79|354.12|351.72|354.26|351.86|354.12|351.72|0
1644441020000|2022-02-09 21:10:20|354.19|351.79|354.12|351.72|354.19|351.79|354.12|351.72|0
1644441040000|2022-02-09 21:10:40|353.82|351.42|353.97|351.57|353.97|351.57|353.82|351.42|0
1644441050000|2022-02-09 21:10:50|353.82|351.42|353.82|351.42|353.82|351.42|353.82|351.42|0
1644441060000|2022-02-09 21:11:00|353.68|351.28|353.53|351.13|353.68|351.28|353.53|351.13|0
1644441070000|2022-02-09 21:11:10|353.39|350.99|353.39|350.99|353.39|350.99|353.39|350.99|0
1644441080000|2022-02-09 21:11:20|353.09|350.69|353.24|350.84|353.24|350.84|353.09|350.69|0
1644441090000|2022-02-09 21:11:30|353.09|350.69|353.39|350.99|353.39|350.99|353.09|350.69|0
1644441100000|2022-02-09 21:11:40|353.24|350.84|353.24|350.84|353.24|350.84|353.24|350.84|0
1644441110000|2022-02-09 21:11:50|353.32|350.92|353.24|350.84|353.39|350.99|353.24|350.84|0
1644441120000|2022-02-09 21:12:00|353.09|350.69|353.24|350.84|353.24|350.84|353.09|350.69|0
1644441130000|2022-02-09 21:12:10|352.95|350.55|353.09|350.69|353.09|350.69|352.95|350.55|0
1644441140000|2022-02-09 21:12:20|353.24|350.84|353.24|350.84|353.24|350.84|353.24|350.84|0
1644441150000|2022-02-09 21:12:30|353.09|350.69|353.09|350.69|353.09|350.69|353.09|350.69|0
1644441160000|2022-02-09 21:12:40|353.24|350.84|353.09|350.69|353.38|350.98|353.09|350.69|0
1644441170000|2022-02-09 21:12:50|353.24|350.84|353.24|350.84|353.24|350.84|353.24|350.84|0
1644441180000|2022-02-09 21:13:00|353.38|350.98|352.95|350.55|353.38|350.98|352.95|350.55|0
1644441200000|2022-02-09 21:13:20|352.8|350.4|352.8|350.4|352.8|350.4|352.8|350.4|0
1644441210000|2022-02-09 21:13:30|352.95|350.55|352.95|350.55|352.95|350.55|352.95|350.55|0
1644441230000|2022-02-09 21:13:50|353.09|350.69|353.09|350.69|353.09|350.69|353.09|350.69|0
1644441240000|2022-02-09 21:14:00|353.24|350.84|353.24|350.84|353.24|350.84|353.24|350.84|0
1644441250000|2022-02-09 21:14:10|353.09|350.69|353.09|350.69|353.09|350.69|353.09|350.69|0
1644441260000|2022-02-09 21:14:20|353.24|350.84|353.24|350.84|353.24|350.84|353.24|350.84|0
1644441270000|2022-02-09 21:14:30|353.38|350.98|353.38|350.98|353.38|350.98|353.38|350.98|0
1644441280000|2022-02-09 21:14:40|353.24|350.84|353.24|350.84|353.24|350.84|353.24|350.84|0
1644441290000|2022-02-09 21:14:50|353.38|350.98|353.09|350.69|353.38|350.98|353.09|350.69|0
1644441310000|2022-02-09 21:15:10|353.44|350.64|353.44|350.64|353.44|350.64|353.44|350.64|0
1644441320000|2022-02-09 21:15:20|353.29|350.49|353.29|350.49|353.29|350.49|353.29|350.49|0
1644441340000|2022-02-09 21:15:40|353.37|350.57|353.44|350.64|353.44|350.64|353.37|350.57|0
1644441350000|2022-02-09 21:15:50|353.58|350.78|353.58|350.78|353.58|350.78|353.58|350.78|0
1644441370000|2022-02-09 21:16:10|353.44|350.64|353.44|350.64|353.44|350.64|353.44|350.64|0
1644441430000|2022-02-09 21:17:10|353.51|350.71|353.58|350.78|353.58|350.78|353.51|350.71|0
1644441500000|2022-02-09 21:18:20|353.44|350.64|353.44|350.64|353.44|350.64|353.44|350.64|0
1644441510000|2022-02-09 21:18:30|353.29|350.49|353.29|350.49|353.29|350.49|353.29|350.49|0
1644441520000|2022-02-09 21:18:40|353.44|350.64|353.44|350.64|353.44|350.64|353.44|350.64|0
1644441530000|2022-02-09 21:18:50|353.29|350.49|353.29|350.49|353.29|350.49|353.29|350.49|0
1644441540000|2022-02-09 21:19:00|353|350.2|353|350.2|353|350.2|353|350.2|0
1644441550000|2022-02-09 21:19:10|353.14|350.34|353.29|350.49|353.29|350.49|353.14|350.34|0
1644441560000|2022-02-09 21:19:20|353.14|350.34|353.29|350.49|353.29|350.49|353.14|350.34|0
1644441580000|2022-02-09 21:19:40|353.14|350.34|353.14|350.34|353.14|350.34|353.14|350.34|0
1644441590000|2022-02-09 21:19:50|353.07|350.27|353.07|350.27|353.07|350.27|353.07|350.27|0
1644441600000|2022-02-09 21:20:00|353|350.2|352.71|349.91|353.14|350.34|352.71|349.91|0
1644441610000|2022-02-09 21:20:10|352.56|349.76|352.71|349.91|352.71|349.91|352.56|349.76|0
1644441620000|2022-02-09 21:20:20|352.85|350.05|353|350.2|353|350.2|352.85|350.05|0
1644441630000|2022-02-09 21:20:30|353.07|350.27|353|350.2|353.14|350.34|353|350.2|0
1644441640000|2022-02-09 21:20:40|352.85|350.05|353|350.2|353|350.2|352.85|350.05|0
1644441650000|2022-02-09 21:20:50|352.93|350.13|352.85|350.05|353|350.2|352.85|350.05|0
1644441660000|2022-02-09 21:21:00|352.71|349.91|352.71|349.91|352.71|349.91|352.71|349.91|0
1644441670000|2022-02-09 21:21:10|352.56|349.76|352.56|349.76|352.56|349.76|352.56|349.76|0
1644441680000|2022-02-09 21:21:20|352.42|349.62|352.71|349.91|352.71|349.91|352.42|349.62|0
1644441690000|2022-02-09 21:21:30|352.85|350.05|352.85|350.05|352.85|350.05|352.85|350.05|0
1644441700000|2022-02-09 21:21:40|352.78|349.98|352.78|349.98|352.78|349.98|352.78|349.98|0
1644441710000|2022-02-09 21:21:50|352.85|350.05|352.71|349.91|352.85|350.05|352.71|349.91|0
1644441720000|2022-02-09 21:22:00|352.56|349.76|352.41|349.61|352.56|349.76|352.41|349.61|0
1644441730000|2022-02-09 21:22:10|352.27|349.47|352.41|349.61|352.56|349.76|352.27|349.47|0
1644441740000|2022-02-09 21:22:20|352.27|349.47|352.41|349.61|352.41|349.61|352.27|349.47|0
1644441750000|2022-02-09 21:22:30|352.49|349.69|352.56|349.76|352.56|349.76|352.49|349.69|0
1644441770000|2022-02-09 21:22:50|352.41|349.61|352.2|349.4|352.41|349.61|352.12|349.32|0
1644441780000|2022-02-09 21:23:00|352.27|349.47|352.12|349.32|352.27|349.47|352.12|349.32|0
1644441790000|2022-02-09 21:23:10|351.98|349.18|351.98|349.18|351.98|349.18|351.98|349.18|0
1644441800000|2022-02-09 21:23:20|351.83|349.03|351.83|349.03|351.83|349.03|351.83|349.03|0
1644441810000|2022-02-09 21:23:30|351.98|349.18|351.69|348.89|351.98|349.18|351.54|348.74|0
1644441820000|2022-02-09 21:23:40|351.54|348.74|351.4|348.6|351.54|348.74|351.4|348.6|0
1644441830000|2022-02-09 21:23:50|351.54|348.74|351.54|348.74|351.54|348.74|351.4|348.6|0
1644441840000|2022-02-09 21:24:00|351.4|348.6|351.25|348.45|351.4|348.6|351.25|348.45|0
1644441850000|2022-02-09 21:24:10|351.1|348.3|350.96|348.16|351.1|348.3|350.96|348.16|0
1644441860000|2022-02-09 21:24:20|351.04|348.24|351.25|348.45|351.25|348.45|351.04|348.24|0
1644441870000|2022-02-09 21:24:30|351.18|348.38|351.1|348.3|351.18|348.38|351.1|348.3|0
1644441880000|2022-02-09 21:24:40|350.96|348.16|350.96|348.16|350.96|348.16|350.96|348.16|0
1644441900000|2022-02-09 21:25:00|350.67|347.87|350.81|348.01|350.81|348.01|350.67|347.87|0
1644441910000|2022-02-09 21:25:10|350.67|347.87|350.96|348.16|350.96|348.16|350.67|347.87|0
1644441920000|2022-02-09 21:25:20|351.1|348.3|350.96|348.16|351.1|348.3|350.96|348.16|0
1644441940000|2022-02-09 21:25:40|350.81|348.01|350.81|348.01|350.81|348.01|350.81|348.01|0
1644441980000|2022-02-09 21:26:20|350.89|348.09|350.81|348.01|350.96|348.16|350.81|348.01|0
1644442010000|2022-02-09 21:26:50|350.96|348.16|350.96|348.16|350.96|348.16|350.96|348.16|0
1644442030000|2022-02-09 21:27:10|351.1|348.3|351.1|348.3|351.1|348.3|351.1|348.3|0
1644442050000|2022-02-09 21:27:30|350.96|348.16|350.96|348.16|350.96|348.16|350.96|348.16|0
1644442060000|2022-02-09 21:27:40|350.81|348.01|350.81|348.01|350.81|348.01|350.81|348.01|0
1644442070000|2022-02-09 21:27:50|350.89|348.09|350.96|348.16|350.96|348.16|350.89|348.09|0
1644442090000|2022-02-09 21:28:10|350.81|348.01|350.81|348.01|350.81|348.01|350.81|348.01|0
1644442100000|2022-02-09 21:28:20|350.67|347.87|350.52|347.72|350.67|347.87|350.52|347.72|0
1644442110000|2022-02-09 21:28:30|350.67|347.87|350.67|347.87|350.67|347.87|350.67|347.87|0
1644442120000|2022-02-09 21:28:40|350.81|348.01|350.81|348.01|350.81|348.01|350.81|348.01|0
1644442130000|2022-02-09 21:28:50|350.96|348.16|350.96|348.16|350.96|348.16|350.96|348.16|0
1644442140000|2022-02-09 21:29:00|350.81|348.01|351.25|348.45|351.25|348.45|350.81|348.01|0
1644442150000|2022-02-09 21:29:10|351.1|348.3|351.1|348.3|351.25|348.45|351.1|348.3|0
1644442160000|2022-02-09 21:29:20|351.25|348.45|350.96|348.16|351.25|348.45|350.96|348.16|0
1644442180000|2022-02-09 21:29:40|350.81|348.01|350.81|348.01|350.81|348.01|350.67|347.87|0
1644442200000|2022-02-09 21:30:00|350.89|348.09|350.96|348.16|351.1|348.3|350.89|348.09|0
1644442210000|2022-02-09 21:30:10|351.1|348.3|350.96|348.16|351.1|348.3|350.96|348.16|0
1644442220000|2022-02-09 21:30:20|351.03|348.23|350.96|348.16|351.03|348.23|350.96|348.16|0
1644442230000|2022-02-09 21:30:30|351.03|348.23|351.1|348.3|351.1|348.3|351.03|348.23|0
1644442240000|2022-02-09 21:30:40|350.96|348.16|350.96|348.16|350.96|348.16|350.96|348.16|0
1644442250000|2022-02-09 21:30:50|351.1|348.3|350.96|348.16|351.1|348.3|350.96|348.16|0
1644442280000|2022-02-09 21:31:20|351.1|348.3|351.39|348.59|351.39|348.59|351.1|348.3|0
1644442350000|2022-02-09 21:32:30|351.25|348.45|351.1|348.3|351.25|348.45|351.1|348.3|0
1644442360000|2022-02-09 21:32:40|350.96|348.16|351.25|348.45|351.25|348.45|350.96|348.16|0
1644442380000|2022-02-09 21:33:00|351.39|348.59|351.25|348.45|351.39|348.59|351.25|348.45|0
1644442400000|2022-02-09 21:33:20|351.32|348.52|351.39|348.59|351.39|348.59|351.32|348.52|0
1644442410000|2022-02-09 21:33:30|351.32|348.52|351.25|348.45|351.32|348.52|351.25|348.45|0
1644442420000|2022-02-09 21:33:40|351.39|348.59|351.39|348.59|351.39|348.59|351.39|348.59|0
1644442440000|2022-02-09 21:34:00|351.54|348.74|351.54|348.74|351.54|348.74|351.54|348.74|0
1644442460000|2022-02-09 21:34:20|351.39|348.59|351.25|348.45|351.39|348.59|351.25|348.45|0
1644442470000|2022-02-09 21:34:30|351.39|348.59|351.39|348.59|351.54|348.74|351.39|348.59|0
1644442500000|2022-02-09 21:35:00|351.25|348.45|351.25|348.45|351.25|348.45|351.25|348.45|0
1644442520000|2022-02-09 21:35:20|351.39|348.59|351.25|348.45|351.39|348.59|351.25|348.45|0
1644442530000|2022-02-09 21:35:30|351.39|348.59|351.54|348.74|351.54|348.74|351.39|348.59|0
1644442540000|2022-02-09 21:35:40|351.39|348.59|351.39|348.59|351.39|348.59|351.39|348.59|0
1644442580000|2022-02-09 21:36:20|351.54|348.74|351.54|348.74|351.54|348.74|351.47|348.67|0
1644442650000|2022-02-09 21:37:30|351.68|348.88|351.68|348.88|351.68|348.88|351.68|348.88|0
1644442680000|2022-02-09 21:38:00|351.83|349.03|351.83|349.03|351.83|349.03|351.83|349.03|0
1644442690000|2022-02-09 21:38:10|351.68|348.88|351.68|348.88|351.68|348.88|351.68|348.88|0
1644442700000|2022-02-09 21:38:20|351.54|348.74|351.54|348.74|351.54|348.74|351.54|348.74|0
1644442730000|2022-02-09 21:38:50|351.39|348.59|351.39|348.59|351.39|348.59|351.24|348.44|0
1644442740000|2022-02-09 21:39:00|351.54|348.74|351.39|348.59|351.54|348.74|351.39|348.59|0
1644442750000|2022-02-09 21:39:10|351.54|348.74|351.54|348.74|351.54|348.74|351.54|348.74|0
1644442760000|2022-02-09 21:39:20|351.68|348.88|351.68|348.88|351.68|348.88|351.68|348.88|0
1644442830000|2022-02-09 21:40:30|351.83|349.03|351.83|349.03|351.83|349.03|351.83|349.03|0
1644442840000|2022-02-09 21:40:40|351.68|348.88|351.68|348.88|351.68|348.88|351.68|348.88|0
1644442870000|2022-02-09 21:41:10|351.83|349.03|351.83|349.03|351.83|349.03|351.83|349.03|0
1644442880000|2022-02-09 21:41:20|351.68|348.88|351.68|348.88|351.68|348.88|351.68|348.88|0
1644442900000|2022-02-09 21:41:40|351.53|348.73|351.46|348.66|351.53|348.73|351.46|348.66|0
1644442910000|2022-02-09 21:41:50|351.39|348.59|351.53|348.73|351.53|348.73|351.39|348.59|0
1644442950000|2022-02-09 21:42:30|351.68|348.88|351.82|349.02|351.82|349.02|351.68|348.88|0
1644442990000|2022-02-09 21:43:10|351.75|348.95|351.68|348.88|351.75|348.95|351.68|348.88|0
1644443000000|2022-02-09 21:43:20|351.53|348.73|351.53|348.73|351.53|348.73|351.53|348.73|0
1644443010000|2022-02-09 21:43:30|351.46|348.66|351.39|348.59|351.46|348.66|351.39|348.59|0
1644443020000|2022-02-09 21:43:40|351.53|348.73|351.53|348.73|351.53|348.73|351.53|348.73|0
1644443070000|2022-02-09 21:44:30|351.68|348.88|351.68|348.88|351.68|348.88|351.68|348.88|0
1644443090000|2022-02-09 21:44:50|351.82|349.02|351.82|349.02|351.82|349.02|351.82|349.02|0
1644443120000|2022-02-09 21:45:20|352.11|349.31|352.11|349.31|352.11|349.31|352.11|349.31|0
1644443130000|2022-02-09 21:45:30|352.26|349.46|352.55|349.75|352.55|349.75|352.26|349.46|0
1644443140000|2022-02-09 21:45:40|352.41|349.61|352.55|349.75|352.55|349.75|352.41|349.61|0
1644443160000|2022-02-09 21:46:00|352.84|350.04|352.84|350.04|352.84|350.04|352.84|350.04|0
1644443170000|2022-02-09 21:46:10|352.7|349.9|352.7|349.9|352.7|349.9|352.7|349.9|0
1644443180000|2022-02-09 21:46:20|352.63|349.83|352.63|349.83|352.63|349.83|352.63|349.83|0
1644443190000|2022-02-09 21:46:30|352.7|349.9|352.7|349.9|352.7|349.9|352.7|349.9|0
1644443220000|2022-02-09 21:47:00|352.84|350.04|352.84|350.04|352.99|350.19|352.84|350.04|0
1644443240000|2022-02-09 21:47:20|352.7|349.9|352.84|350.04|352.84|350.04|352.7|349.9|0
1644443280000|2022-02-09 21:48:00|352.7|349.9|352.7|349.9|352.7|349.9|352.7|349.9|0
1644443290000|2022-02-09 21:48:10|352.55|349.75|352.7|349.9|352.7|349.9|352.55|349.75|0
1644443310000|2022-02-09 21:48:30|352.55|349.75|352.55|349.75|352.63|349.83|352.55|349.75|0
1644443320000|2022-02-09 21:48:40|352.63|349.83|352.7|349.9|352.7|349.9|352.63|349.83|0
1644443330000|2022-02-09 21:48:50|352.77|349.97|352.7|349.9|352.77|349.97|352.7|349.9|0
1644443340000|2022-02-09 21:49:00|352.77|349.97|352.84|350.04|352.84|350.04|352.77|349.97|0
1644443350000|2022-02-09 21:49:10|352.99|350.19|352.99|350.19|352.99|350.19|352.99|350.19|0
1644443360000|2022-02-09 21:49:20|353.06|350.26|353.06|350.26|353.06|350.26|353.06|350.26|0
1644443370000|2022-02-09 21:49:30|352.99|350.19|352.99|350.19|352.99|350.19|352.99|350.19|0
1644443380000|2022-02-09 21:49:40|352.84|350.04|352.84|350.04|352.84|350.04|352.84|350.04|0
1644443390000|2022-02-09 21:49:50|352.99|350.19|352.84|350.04|352.99|350.19|352.84|350.04|0
1644443400000|2022-02-09 21:50:00|353.13|350.33|353.13|350.33|353.13|350.33|353.13|350.33|0
1644443430000|2022-02-09 21:50:30|352.99|350.19|352.99|350.19|352.99|350.19|352.99|350.19|0
1644443450000|2022-02-09 21:50:50|352.84|350.04|352.84|350.04|352.84|350.04|352.84|350.04|0
1644443500000|2022-02-09 21:51:40|352.69|349.89|352.69|349.89|352.69|349.89|352.69|349.89|0
1644443520000|2022-02-09 21:52:00|352.55|349.75|352.55|349.75|352.55|349.75|352.55|349.75|0
1644443570000|2022-02-09 21:52:50|352.4|349.6|352.4|349.6|352.4|349.6|352.4|349.6|0
1644443590000|2022-02-09 21:53:10|352.26|349.46|352.33|349.53|352.33|349.53|352.26|349.46|0
1644443600000|2022-02-09 21:53:20|352.26|349.46|352.26|349.46|352.26|349.46|352.26|349.46|0
1644443620000|2022-02-09 21:53:40|352.4|349.6|352.26|349.46|352.4|349.6|352.26|349.46|0
1644443640000|2022-02-09 21:54:00|352.11|349.31|352.26|349.46|352.26|349.46|352.11|349.31|0
1644443660000|2022-02-09 21:54:20|352.4|349.6|352.33|349.53|352.4|349.6|352.33|349.53|0
1644443670000|2022-02-09 21:54:30|352.4|349.6|352.55|349.75|352.55|349.75|352.4|349.6|0
1644443680000|2022-02-09 21:54:40|352.69|349.89|352.69|349.89|352.69|349.89|352.69|349.89|0
1644443700000|2022-02-09 21:55:00|352.84|350.04|352.84|350.04|352.84|350.04|352.69|349.89|0
1644443710000|2022-02-09 21:55:10|352.69|349.89|352.84|350.04|352.84|350.04|352.69|349.89|0
1644443720000|2022-02-09 21:55:20|352.77|349.97|352.77|349.97|352.84|350.04|352.77|349.97|0
1644443730000|2022-02-09 21:55:30|352.84|350.04|352.84|350.04|352.84|350.04|352.84|350.04|0
1644443740000|2022-02-09 21:55:40|352.69|349.89|352.69|349.89|352.77|349.97|352.69|349.89|0
1644443750000|2022-02-09 21:55:50|352.91|350.11|352.84|350.04|352.91|350.11|352.84|350.04|0
1644443760000|2022-02-09 21:56:00|352.98|350.18|352.84|350.04|352.98|350.18|352.84|350.04|0
1644443770000|2022-02-09 21:56:10|352.91|350.11|352.91|350.11|352.91|350.11|352.91|350.11|0
1644443780000|2022-02-09 21:56:20|352.84|350.04|352.84|350.04|352.84|350.04|352.84|350.04|0
1644443790000|2022-02-09 21:56:30|352.91|350.11|352.91|350.11|352.91|350.11|352.91|350.11|0
1644443800000|2022-02-09 21:56:40|352.84|350.04|352.84|350.04|352.91|350.11|352.84|350.04|0
1644443810000|2022-02-09 21:56:50|352.69|349.89|352.69|349.89|352.69|349.89|352.69|349.89|0
1644443840000|2022-02-09 21:57:20|352.62|349.82|352.69|349.89|352.69|349.89|352.62|349.82|0
1644443850000|2022-02-09 21:57:30|352.55|349.75|352.69|349.89|352.69|349.89|352.55|349.75|0
1644443860000|2022-02-09 21:57:40|352.55|349.75|352.55|349.75|352.69|349.89|352.55|349.75|0
1644443880000|2022-02-09 21:58:00|352.69|349.89|352.69|349.89|352.69|349.89|352.69|349.89|0
1644443890000|2022-02-09 21:58:10|352.84|350.04|352.84|350.04|352.84|350.04|352.84|350.04|0
1644443900000|2022-02-09 21:58:20|352.69|349.89|352.69|349.89|352.69|349.89|352.69|349.89|0
1644443940000|2022-02-09 21:59:00|352.55|349.75|352.55|349.75|352.55|349.75|352.55|349.75|0
1644443950000|2022-02-09 21:59:10|352.48|349.68|352.55|349.75|352.55|349.75|352.48|349.68|0
1644443960000|2022-02-09 21:59:20|352.48|349.68|352.4|349.6|352.48|349.68|352.4|349.6|0
1644443970000|2022-02-09 21:59:30|352.48|349.68|352.4|349.6|352.55|349.75|352.4|349.6|0
1644443980000|2022-02-09 21:59:40|352.55|349.75|352.55|349.75|352.55|349.75|352.55|349.75|0
1644443990000|2022-02-09 21:59:50|352.33|349.53|352.48|349.68|352.48|349.68|352.33|349.53|0
1644444000000|2022-02-09 22:00:00|352.46|349.66|352.46|349.66|352.46|349.66|352.46|349.66|0
1644444010000|2022-02-09 22:00:10|352.45|349.65|352.45|349.65|352.45|349.65|352.45|349.65|0
1644444020000|2022-02-09 22:00:20|352.38|349.58|352.4|349.6|352.4|349.6|352.38|349.58|0
1644444040000|2022-02-09 22:00:40|352.46|349.66|352.46|349.66|352.46|349.66|352.46|349.66|0
1644444100000|2022-02-09 22:01:40|352.4|349.6|352.52|349.72|352.52|349.72|352.4|349.6|0
1644444220000|2022-02-09 22:03:40|352.57|349.77|352.57|349.77|352.57|349.77|352.57|349.77|0
1644444250000|2022-02-09 22:04:10|352.58|349.78|352.58|349.78|352.58|349.78|352.58|349.78|0
1644444270000|2022-02-09 22:04:30|352.48|349.68|352.48|349.68|352.48|349.68|352.48|349.68|0
1644444360000|2022-02-09 22:06:00|352.44|349.64|352.44|349.64|352.44|349.64|352.44|349.64|0
1644444370000|2022-02-09 22:06:10|352.63|349.83|352.63|349.83|352.63|349.83|352.63|349.83|0
1644444490000|2022-02-09 22:08:10|352.65|349.85|352.65|349.85|352.65|349.85|352.65|349.85|0
1644444510000|2022-02-09 22:08:30|352.63|349.83|352.63|349.83|352.63|349.83|352.63|349.83|0
1644444560000|2022-02-09 22:09:20|352.5|349.7|352.5|349.7|352.5|349.7|352.5|349.7|0
1644444570000|2022-02-09 22:09:30|352.48|349.68|352.48|349.68|352.48|349.68|352.48|349.68|0
1644444580000|2022-02-09 22:09:40|352.5|349.7|352.5|349.7|352.5|349.7|352.5|349.7|0
1644444590000|2022-02-09 22:09:50|352.65|349.85|352.65|349.85|352.65|349.85|352.65|349.85|0
1644444620000|2022-02-09 22:10:20|352.48|349.68|352.5|349.7|352.5|349.7|352.48|349.68|0
1644444630000|2022-02-09 22:10:30|352.58|349.78|352.58|349.78|352.58|349.78|352.58|349.78|0
1644444640000|2022-02-09 22:10:40|352.56|349.76|352.56|349.76|352.56|349.76|352.56|349.76|0
1644444680000|2022-02-09 22:11:20|352.54|349.74|352.44|349.64|352.54|349.74|352.44|349.64|0
1644444700000|2022-02-09 22:11:40|352.46|349.66|352.44|349.64|352.46|349.66|352.44|349.64|0
1644444710000|2022-02-09 22:11:50|352.46|349.66|352.46|349.66|352.46|349.66|352.46|349.66|0
1644444740000|2022-02-09 22:12:20|352.48|349.68|352.5|349.7|352.5|349.7|352.48|349.68|0
1644444760000|2022-02-09 22:12:40|352.58|349.78|352.58|349.78|352.58|349.78|352.58|349.78|0
1644444780000|2022-02-09 22:13:00|352.54|349.74|352.46|349.66|352.54|349.74|352.46|349.66|0
1644444940000|2022-02-09 22:15:40|352.44|349.64|352.44|349.64|352.44|349.64|352.44|349.64|0
1644445040000|2022-02-09 22:17:20|352.56|349.76|352.56|349.76|352.56|349.76|352.56|349.76|0
1644445050000|2022-02-09 22:17:30|352.65|349.85|352.65|349.85|352.65|349.85|352.65|349.85|0
1644445100000|2022-02-09 22:18:20|352.63|349.83|352.63|349.83|352.63|349.83|352.63|349.83|0
1644445140000|2022-02-09 22:19:00|352.65|349.85|352.59|349.79|352.65|349.85|352.59|349.79|0
1644445150000|2022-02-09 22:19:10|352.58|349.78|352.58|349.78|352.58|349.78|352.58|349.78|0
1644445160000|2022-02-09 22:19:20|352.63|349.83|352.63|349.83|352.63|349.83|352.63|349.83|0
1644445190000|2022-02-09 22:19:50|352.67|349.87|352.67|349.87|352.67|349.87|352.67|349.87|0
1644445270000|2022-02-09 22:21:10|352.69|349.89|352.69|349.89|352.69|349.89|352.69|349.89|0
1644445340000|2022-02-09 22:22:20|352.75|349.95|352.75|349.95|352.75|349.95|352.75|349.95|0
1644445350000|2022-02-09 22:22:30|352.71|349.91|352.69|349.89|352.71|349.91|352.69|349.89|0
1644445420000|2022-02-09 22:23:40|352.73|349.93|352.73|349.93|352.73|349.93|352.73|349.93|0
1644445440000|2022-02-09 22:24:00|352.71|349.91|352.71|349.91|352.71|349.91|352.71|349.91|0
1644445460000|2022-02-09 22:24:20|352.69|349.89|352.69|349.89|352.69|349.89|352.69|349.89|0
1644445520000|2022-02-09 22:25:20|352.67|349.87|352.67|349.87|352.67|349.87|352.67|349.87|0
1644445590000|2022-02-09 22:26:30|352.69|349.89|352.69|349.89|352.69|349.89|352.69|349.89|0
1644445620000|2022-02-09 22:27:00|352.67|349.87|352.75|349.95|352.75|349.95|352.67|349.87|0
1644445650000|2022-02-09 22:27:30|352.74|349.94|352.74|349.94|352.74|349.94|352.74|349.94|0
1644445670000|2022-02-09 22:27:50|352.77|349.97|352.67|349.87|352.77|349.97|352.67|349.87|0
1644445680000|2022-02-09 22:28:00|352.65|349.85|352.65|349.85|352.65|349.85|352.65|349.85|0
1644445690000|2022-02-09 22:28:10|352.7|349.9|352.7|349.9|352.7|349.9|352.7|349.9|0
1644445700000|2022-02-09 22:28:20|352.73|349.93|352.73|349.93|352.73|349.93|352.73|349.93|0
1644445710000|2022-02-09 22:28:30|352.77|349.97|352.79|349.99|352.81|350.01|352.77|349.97|0
1644445720000|2022-02-09 22:28:40|352.87|350.07|352.81|350.01|352.87|350.07|352.81|350.01|0
1644445740000|2022-02-09 22:29:00|352.79|349.99|352.81|350.01|352.81|350.01|352.79|349.99|0
1644445750000|2022-02-09 22:29:10|352.79|349.99|352.79|349.99|352.79|349.99|352.79|349.99|0
1644445780000|2022-02-09 22:29:40|352.81|350.01|352.81|350.01|352.81|350.01|352.81|350.01|0
1644445790000|2022-02-09 22:29:50|352.85|350.05|352.79|349.99|352.85|350.05|352.79|349.99|0
1644445820000|2022-02-09 22:30:20|352.77|349.97|352.77|349.97|352.77|349.97|352.77|349.97|0
1644445940000|2022-02-09 22:32:20|352.74|349.94|352.74|349.94|352.74|349.94|352.74|349.94|0
1644445990000|2022-02-09 22:33:10|352.7|349.9|352.7|349.9|352.7|349.9|352.7|349.9|0
1644446200000|2022-02-09 22:36:40|352.68|349.88|352.68|349.88|352.68|349.88|352.68|349.88|0
1644446220000|2022-02-09 22:37:00|352.64|349.84|352.64|349.84|352.64|349.84|352.64|349.84|0
1644446270000|2022-02-09 22:37:50|352.67|349.87|352.67|349.87|352.67|349.87|352.67|349.87|0
1644446280000|2022-02-09 22:38:00|352.64|349.84|352.64|349.84|352.64|349.84|352.64|349.84|0
1644446290000|2022-02-09 22:38:10|352.62|349.82|352.62|349.82|352.62|349.82|352.62|349.82|0
1644446360000|2022-02-09 22:39:20|352.66|349.86|352.66|349.86|352.66|349.86|352.66|349.86|0
1644446450000|2022-02-09 22:40:50|352.64|349.84|352.64|349.84|352.64|349.84|352.64|349.84|0
1644446470000|2022-02-09 22:41:10|352.62|349.82|352.62|349.82|352.62|349.82|352.62|349.82|0
1644446500000|2022-02-09 22:41:40|352.66|349.86|352.66|349.86|352.66|349.86|352.66|349.86|0
1644446510000|2022-02-09 22:41:50|352.62|349.82|352.62|349.82|352.62|349.82|352.62|349.82|0
1644446520000|2022-02-09 22:42:00|352.55|349.75|352.55|349.75|352.55|349.75|352.55|349.75|0
1644446540000|2022-02-09 22:42:20|352.54|349.74|352.54|349.74|352.54|349.74|352.54|349.74|0
1644446580000|2022-02-09 22:43:00|352.53|349.73|352.53|349.73|352.53|349.73|352.53|349.73|0
1644446710000|2022-02-09 22:45:10|352.57|349.77|352.57|349.77|352.57|349.77|352.57|349.77|0
1644446720000|2022-02-09 22:45:20|352.55|349.75|352.55|349.75|352.55|349.75|352.55|349.75|0
1644446800000|2022-02-09 22:46:40|352.6|349.8|352.6|349.8|352.6|349.8|352.6|349.8|0
1644446970000|2022-02-09 22:49:30|352.57|349.77|352.57|349.77|352.57|349.77|352.57|349.77|0
1644447090000|2022-02-09 22:51:30|352.6|349.8|352.55|349.75|352.6|349.8|352.55|349.75|0
1644447100000|2022-02-09 22:51:40|352.51|349.71|352.51|349.71|352.51|349.71|352.51|349.71|0
1644447150000|2022-02-09 22:52:30|352.48|349.68|352.48|349.68|352.48|349.68|352.48|349.68|0
1644447160000|2022-02-09 22:52:40|352.47|349.67|352.47|349.67|352.47|349.67|352.47|349.67|0
1644447240000|2022-02-09 22:54:00|352.48|349.68|352.48|349.68|352.48|349.68|352.48|349.68|0
1644447330000|2022-02-09 22:55:30|352.47|349.67|352.47|349.67|352.47|349.67|352.47|349.67|0
1644447340000|2022-02-09 22:55:40|352.48|349.68|352.48|349.68|352.48|349.68|352.48|349.68|0
1644447380000|2022-02-09 22:56:20|352.55|349.75|352.55|349.75|352.55|349.75|352.55|349.75|0
1644447400000|2022-02-09 22:56:40|352.53|349.73|352.53|349.73|352.53|349.73|352.53|349.73|0
1644447430000|2022-02-09 22:57:10|352.48|349.68|352.48|349.68|352.48|349.68|352.48|349.68|0
1644447440000|2022-02-09 22:57:20|352.47|349.67|352.47|349.67|352.47|349.67|352.47|349.67|0
1644447450000|2022-02-09 22:57:30|352.48|349.68|352.47|349.67|352.48|349.68|352.47|349.67|0
1644447460000|2022-02-09 22:57:40|352.38|349.58|352.38|349.58|352.38|349.58|352.38|349.58|0
1644447490000|2022-02-09 22:58:10|352.42|349.62|352.35|349.55|352.42|349.62|352.35|349.55|0
1644447500000|2022-02-09 22:58:20|352.31|349.51|352.35|349.55|352.35|349.55|352.31|349.51|0
1644447520000|2022-02-09 22:58:40|352.27|349.47|352.34|349.54|352.34|349.54|352.27|349.47|0
1644447540000|2022-02-09 22:59:00|352.31|349.51|352.3|349.5|352.31|349.51|352.3|349.5|0
1644447550000|2022-02-09 22:59:10|352.27|349.47|352.27|349.47|352.27|349.47|352.27|349.47|0
1644447560000|2022-02-09 22:59:20|352.3|349.5|352.25|349.45|352.3|349.5|352.25|349.45|0
1644447570000|2022-02-09 22:59:30|352.23|349.43|352.21|349.41|352.23|349.43|352.21|349.41|0
1644447600000|2022-02-09 23:00:00|351.14|348.34|352.16|349.36|352.16|349.36|351.14|348.34|0
1644447610000|2022-02-09 23:00:10|352.45|349.65|352.45|349.65|352.45|349.65|352.38|349.58|0
1644447620000|2022-02-09 23:00:20|352.38|349.58|352.38|349.58|352.38|349.58|352.38|349.58|0
1644447630000|2022-02-09 23:00:30|352.31|349.51|352.16|349.36|352.31|349.51|352.02|349.22|0
1644447640000|2022-02-09 23:00:40|352.31|349.51|352.74|349.94|352.89|350.09|352.31|349.51|0
1644447650000|2022-02-09 23:00:50|352.6|349.8|352.52|349.72|352.6|349.8|352.52|349.72|0
1644447660000|2022-02-09 23:01:00|352.45|349.65|352.38|349.58|352.45|349.65|352.23|349.43|0
1644447670000|2022-02-09 23:01:10|352.23|349.43|352.31|349.51|352.31|349.51|352.23|349.43|0
1644447680000|2022-02-09 23:01:20|352.52|349.72|352.52|349.72|352.52|349.72|352.52|349.72|0
1644447690000|2022-02-09 23:01:30|352.45|349.65|352.74|349.94|352.74|349.94|352.45|349.65|0
1644447700000|2022-02-09 23:01:40|352.81|350.01|352.81|350.01|352.81|350.01|352.81|350.01|0
1644447710000|2022-02-09 23:01:50|352.89|350.09|352.81|350.01|352.96|350.16|352.81|350.01|0
1644447720000|2022-02-09 23:02:00|352.74|349.94|352.67|349.87|352.74|349.94|352.67|349.87|0
1644447730000|2022-02-09 23:02:10|352.81|350.01|352.81|350.01|352.81|350.01|352.74|349.94|0
1644447740000|2022-02-09 23:02:20|352.74|349.94|352.67|349.87|352.74|349.94|352.67|349.87|0
1644447750000|2022-02-09 23:02:30|352.89|350.09|352.89|350.09|352.89|350.09|352.89|350.09|0
1644447760000|2022-02-09 23:02:40|352.81|350.01|352.67|349.87|352.81|350.01|352.67|349.87|0
1644447770000|2022-02-09 23:02:50|352.74|349.94|352.89|350.09|352.96|350.16|352.74|349.94|0
1644447780000|2022-02-09 23:03:00|352.81|350.01|353.1|350.3|353.1|350.3|352.81|350.01|0
1644447790000|2022-02-09 23:03:10|352.96|350.16|352.96|350.16|352.96|350.16|352.96|350.16|0
1644447800000|2022-02-09 23:03:20|352.81|350.01|352.81|350.01|352.81|350.01|352.81|350.01|0
1644447810000|2022-02-09 23:03:30|352.67|349.87|352.67|349.87|352.67|349.87|352.67|349.87|0
1644447820000|2022-02-09 23:03:40|352.52|349.72|352.52|349.72|352.52|349.72|352.52|349.72|0
1644447860000|2022-02-09 23:04:20|352.38|349.58|352.52|349.72|352.52|349.72|352.38|349.58|0
1644447870000|2022-02-09 23:04:30|352.38|349.58|352.23|349.43|352.38|349.58|352.23|349.43|0
1644447880000|2022-02-09 23:04:40|352.31|349.51|352.31|349.51|352.31|349.51|352.31|349.51|0
1644447890000|2022-02-09 23:04:50|352.38|349.58|352.31|349.51|352.38|349.58|352.31|349.51|0
1644447900000|2022-02-09 23:05:00|352.45|349.65|352.37|349.57|352.45|349.65|352.37|349.57|0
1644447910000|2022-02-09 23:05:10|352.31|349.51|352.52|349.72|352.52|349.72|352.31|349.51|0
1644447920000|2022-02-09 23:05:20|352.45|349.65|352.52|349.72|352.52|349.72|352.37|349.57|0
1644447940000|2022-02-09 23:05:40|352.67|349.87|352.67|349.87|352.67|349.87|352.67|349.87|0
1644447950000|2022-02-09 23:05:50|352.6|349.8|352.52|349.72|352.6|349.8|352.52|349.72|0
1644447960000|2022-02-09 23:06:00|352.67|349.87|352.67|349.87|352.67|349.87|352.67|349.87|0
1644447970000|2022-02-09 23:06:10|352.6|349.8|352.67|349.87|352.67|349.87|352.6|349.8|0
1644447980000|2022-02-09 23:06:20|352.74|349.94|352.67|349.87|352.74|349.94|352.67|349.87|0
1644447990000|2022-02-09 23:06:30|352.52|349.72|352.52|349.72|352.52|349.72|352.52|349.72|0
1644448000000|2022-02-09 23:06:40|352.67|349.87|352.67|349.87|352.67|349.87|352.67|349.87|0
1644448010000|2022-02-09 23:06:50|352.52|349.72|352.52|349.72|352.52|349.72|352.52|349.72|0
1644448020000|2022-02-09 23:07:00|352.6|349.8|352.6|349.8|352.67|349.87|352.6|349.8|0
1644448030000|2022-02-09 23:07:10|352.52|349.72|352.52|349.72|352.52|349.72|352.37|349.57|0
1644448040000|2022-02-09 23:07:20|352.37|349.57|352.23|349.43|352.37|349.57|352.23|349.43|0
1644448050000|2022-02-09 23:07:30|352.37|349.57|352.3|349.5|352.37|349.57|352.3|349.5|0
1644448060000|2022-02-09 23:07:40|352.23|349.43|352.16|349.36|352.23|349.43|352.08|349.28|0
1644448070000|2022-02-09 23:07:50|352.23|349.43|352.23|349.43|352.23|349.43|352.23|349.43|0
1644448080000|2022-02-09 23:08:00|352.16|349.36|352.23|349.43|352.23|349.43|352.16|349.36|0
1644448090000|2022-02-09 23:08:10|352.3|349.5|352.37|349.57|352.37|349.57|352.3|349.5|0
1644448110000|2022-02-09 23:08:30|352.45|349.65|352.45|349.65|352.45|349.65|352.45|349.65|0
1644448120000|2022-02-09 23:08:40|352.37|349.57|352.3|349.5|352.37|349.57|352.3|349.5|0
1644448130000|2022-02-09 23:08:50|352.37|349.57|352.37|349.57|352.37|349.57|352.37|349.57|0
1644448140000|2022-02-09 23:09:00|352.52|349.72|352.52|349.72|352.52|349.72|352.52|349.72|0
1644448160000|2022-02-09 23:09:20|352.59|349.79|352.52|349.72|352.59|349.79|352.52|349.72|0
1644448170000|2022-02-09 23:09:30|352.45|349.65|352.66|349.86|352.66|349.86|352.45|349.65|0
1644448180000|2022-02-09 23:09:40|352.52|349.72|352.52|349.72|352.52|349.72|352.52|349.72|0
1644448190000|2022-02-09 23:09:50|352.59|349.79|352.52|349.72|352.59|349.79|352.52|349.72|0
1644448200000|2022-02-09 23:10:00|352.37|349.57|352.52|349.72|352.52|349.72|352.3|349.5|0
1644448210000|2022-02-09 23:10:10|352.45|349.65|352.37|349.57|352.45|349.65|352.37|349.57|0
1644448230000|2022-02-09 23:10:30|352.52|349.72|352.52|349.72|352.52|349.72|352.52|349.72|0
1644448250000|2022-02-09 23:10:50|352.66|349.86|352.66|349.86|352.66|349.86|352.66|349.86|0
1644448260000|2022-02-09 23:11:00|352.52|349.72|352.52|349.72|352.52|349.72|352.52|349.72|0
1644448270000|2022-02-09 23:11:10|352.37|349.57|352.37|349.57|352.37|349.57|352.37|349.57|0
1644448280000|2022-02-09 23:11:20|352.23|349.43|352.23|349.43|352.23|349.43|352.08|349.28|0
1644448290000|2022-02-09 23:11:30|352.08|349.28|352.08|349.28|352.08|349.28|352.08|349.28|0
1644448300000|2022-02-09 23:11:40|352.16|349.36|352.16|349.36|352.16|349.36|352.16|349.36|0
1644448310000|2022-02-09 23:11:50|352.23|349.43|352.23|349.43|352.23|349.43|352.08|349.28|0
1644448320000|2022-02-09 23:12:00|352.37|349.57|352.23|349.43|352.37|349.57|352.23|349.43|0
1644448330000|2022-02-09 23:12:10|352.08|349.28|352.08|349.28|352.23|349.43|352.08|349.28|0
1644448350000|2022-02-09 23:12:30|352.37|349.57|352.3|349.5|352.37|349.57|352.3|349.5|0
1644448360000|2022-02-09 23:12:40|352.23|349.43|352.37|349.57|352.37|349.57|352.23|349.43|0
1644448370000|2022-02-09 23:12:50|352.66|349.86|352.52|349.72|352.66|349.86|352.52|349.72|0
1644448380000|2022-02-09 23:13:00|352.37|349.57|352.52|349.72|352.52|349.72|352.37|349.57|0
1644448390000|2022-02-09 23:13:10|352.45|349.65|352.45|349.65|352.45|349.65|352.45|349.65|0
1644448400000|2022-02-09 23:13:20|352.52|349.72|352.45|349.65|352.52|349.72|352.45|349.65|0
1644448410000|2022-02-09 23:13:30|352.52|349.72|352.52|349.72|352.52|349.72|352.52|349.72|0
1644448440000|2022-02-09 23:14:00|352.59|349.79|352.59|349.79|352.59|349.79|352.59|349.79|0
1644448450000|2022-02-09 23:14:10|352.66|349.86|352.74|349.94|352.74|349.94|352.66|349.86|0
1644448460000|2022-02-09 23:14:20|352.66|349.86|352.66|349.86|352.66|349.86|352.66|349.86|0
1644448500000|2022-02-09 23:15:00|352.74|349.94|352.74|349.94|352.81|350.01|352.74|349.94|0
1644448510000|2022-02-09 23:15:10|352.66|349.86|352.37|349.57|352.66|349.86|352.37|349.57|0
1644448530000|2022-02-09 23:15:30|352.45|349.65|352.52|349.72|352.52|349.72|352.45|349.65|0
1644448540000|2022-02-09 23:15:40|352.37|349.57|352.37|349.57|352.37|349.57|352.37|349.57|0
1644448550000|2022-02-09 23:15:50|352.23|349.43|352.3|349.5|352.3|349.5|352.23|349.43|0
1644448560000|2022-02-09 23:16:00|352.37|349.57|352.37|349.57|352.37|349.57|352.37|349.57|0
1644448570000|2022-02-09 23:16:10|352.45|349.65|352.52|349.72|352.52|349.72|352.37|349.57|0
1644448580000|2022-02-09 23:16:20|352.59|349.79|352.66|349.86|352.66|349.86|352.59|349.79|0
1644448590000|2022-02-09 23:16:30|352.81|350.01|352.95|350.15|352.95|350.15|352.81|350.01|0
1644448600000|2022-02-09 23:16:40|353.1|350.3|352.95|350.15|353.1|350.3|352.95|350.15|0
1644448610000|2022-02-09 23:16:50|353.03|350.23|353.1|350.3|353.1|350.3|352.95|350.15|0
1644448620000|2022-02-09 23:17:00|353.24|350.44|353.32|350.52|353.32|350.52|353.24|350.44|0
1644448630000|2022-02-09 23:17:10|353.39|350.59|353.39|350.59|353.39|350.59|353.39|350.59|0
1644448640000|2022-02-09 23:17:20|353.47|350.67|353.54|350.74|353.54|350.74|353.39|350.59|0
1644448650000|2022-02-09 23:17:30|353.47|350.67|353.47|350.67|353.47|350.67|353.47|350.67|0
1644448660000|2022-02-09 23:17:40|353.54|350.74|353.47|350.67|353.54|350.74|353.39|350.59|0
1644448670000|2022-02-09 23:17:50|353.54|350.74|353.54|350.74|353.54|350.74|353.47|350.67|0
1644448680000|2022-02-09 23:18:00|353.68|350.88|353.68|350.88|353.68|350.88|353.68|350.88|0
1644448690000|2022-02-09 23:18:10|353.83|351.03|353.68|350.88|353.83|351.03|353.68|350.88|0
1644448700000|2022-02-09 23:18:20|353.61|350.81|353.54|350.74|353.61|350.81|353.54|350.74|0
1644448720000|2022-02-09 23:18:40|353.39|350.59|353.39|350.59|353.39|350.59|353.39|350.59|0
1644448760000|2022-02-09 23:19:20|353.54|350.74|353.54|350.74|353.54|350.74|353.54|350.74|0
1644448770000|2022-02-09 23:19:30|353.61|350.81|353.68|350.88|353.68|350.88|353.61|350.81|0
1644448780000|2022-02-09 23:19:40|353.54|350.74|353.54|350.74|353.54|350.74|353.39|350.59|0
1644448790000|2022-02-09 23:19:50|353.47|350.67|353.47|350.67|353.47|350.67|353.47|350.67|0
1644448800000|2022-02-09 23:20:00|353.54|350.74|353.39|350.59|353.54|350.74|353.39|350.59|0
1644448850000|2022-02-09 23:20:50|353.54|350.74|353.54|350.74|353.54|350.74|353.54|350.74|0
1644448870000|2022-02-09 23:21:10|353.61|350.81|353.68|350.88|353.68|350.88|353.61|350.81|0
1644448890000|2022-02-09 23:21:30|353.83|351.03|353.83|351.03|353.83|351.03|353.83|351.03|0
1644448920000|2022-02-09 23:22:00|353.9|351.1|353.9|351.1|353.9|351.1|353.9|351.1|0
1644448930000|2022-02-09 23:22:10|353.97|351.17|354.12|351.32|354.12|351.32|353.97|351.17|0
1644448940000|2022-02-09 23:22:20|353.97|351.17|353.97|351.17|354.12|351.32|353.97|351.17|0
1644448950000|2022-02-09 23:22:30|354.05|351.25|353.97|351.17|354.05|351.25|353.97|351.17|0
1644448960000|2022-02-09 23:22:40|354.05|351.25|353.97|351.17|354.12|351.32|353.97|351.17|0
1644448970000|2022-02-09 23:22:50|354.12|351.32|353.97|351.17|354.12|351.32|353.97|351.17|0
1644448980000|2022-02-09 23:23:00|354.12|351.32|354.12|351.32|354.12|351.32|354.12|351.32|0
1644448990000|2022-02-09 23:23:10|353.97|351.17|354.12|351.32|354.12|351.32|353.97|351.17|0
1644449000000|2022-02-09 23:23:20|353.97|351.17|353.68|350.88|353.97|351.17|353.68|350.88|0
1644449020000|2022-02-09 23:23:40|353.83|351.03|353.68|350.88|353.83|351.03|353.68|350.88|0
1644449040000|2022-02-09 23:24:00|353.53|350.73|353.53|350.73|353.53|350.73|353.53|350.73|0
1644449050000|2022-02-09 23:24:10|353.68|350.88|353.68|350.88|353.68|350.88|353.68|350.88|0
1644449060000|2022-02-09 23:24:20|353.61|350.81|353.53|350.73|353.61|350.81|353.53|350.73|0
1644449070000|2022-02-09 23:24:30|353.68|350.88|353.53|350.73|353.68|350.88|353.53|350.73|0
1644449080000|2022-02-09 23:24:40|353.61|350.81|353.39|350.59|353.61|350.81|353.39|350.59|0
1644449090000|2022-02-09 23:24:50|353.53|350.73|353.39|350.59|353.53|350.73|353.39|350.59|0
1644449120000|2022-02-09 23:25:20|353.24|350.44|353.17|350.37|353.24|350.44|353.17|350.37|0
1644449130000|2022-02-09 23:25:30|353.1|350.3|352.95|350.15|353.1|350.3|352.95|350.15|0
1644449150000|2022-02-09 23:25:50|352.8|350|352.88|350.08|352.95|350.15|352.8|350|0
1644449160000|2022-02-09 23:26:00|352.8|350|352.66|349.86|352.8|350|352.66|349.86|0
1644449170000|2022-02-09 23:26:10|352.8|350|353.24|350.44|353.24|350.44|352.8|350|0
1644449180000|2022-02-09 23:26:20|353.39|350.59|353.1|350.3|353.39|350.59|353.1|350.3|0
1644449200000|2022-02-09 23:26:40|353.24|350.44|353.1|350.3|353.24|350.44|353.1|350.3|0
1644449210000|2022-02-09 23:26:50|353.17|350.37|353.39|350.59|353.39|350.59|353.17|350.37|0
1644449220000|2022-02-09 23:27:00|353.24|350.44|353.1|350.3|353.24|350.44|353.1|350.3|0
1644449230000|2022-02-09 23:27:10|352.95|350.15|352.8|350|352.95|350.15|352.8|350|0
1644449240000|2022-02-09 23:27:20|353.03|350.23|353.1|350.3|353.1|350.3|353.03|350.23|0
1644449250000|2022-02-09 23:27:30|353.24|350.44|353.24|350.44|353.24|350.44|353.24|350.44|0
1644449260000|2022-02-09 23:27:40|353.39|350.59|353.39|350.59|353.39|350.59|353.39|350.59|0
1644449270000|2022-02-09 23:27:50|353.24|350.44|353.24|350.44|353.24|350.44|353.24|350.44|0
1644449290000|2022-02-09 23:28:10|353.39|350.59|353.39|350.59|353.39|350.59|353.39|350.59|0
1644449300000|2022-02-09 23:28:20|353.24|350.44|353.24|350.44|353.24|350.44|353.24|350.44|0
1644449320000|2022-02-09 23:28:40|353.17|350.37|353.09|350.29|353.17|350.37|353.09|350.29|0
1644449330000|2022-02-09 23:28:50|353.02|350.22|353.09|350.29|353.09|350.29|353.02|350.22|0
1644449350000|2022-02-09 23:29:10|353.24|350.44|353.24|350.44|353.24|350.44|353.24|350.44|0
1644449360000|2022-02-09 23:29:20|353.39|350.59|353.24|350.44|353.39|350.59|353.24|350.44|0
1644449380000|2022-02-09 23:29:40|353.32|350.52|353.39|350.59|353.39|350.59|353.32|350.52|0
1644449400000|2022-02-09 23:30:00|353.24|350.44|353.24|350.44|353.24|350.44|353.24|350.44|0
1644449410000|2022-02-09 23:30:10|353.39|350.59|353.53|350.73|353.53|350.73|353.39|350.59|0
1644449430000|2022-02-09 23:30:30|353.61|350.81|353.82|351.02|353.82|351.02|353.61|350.81|0
1644449440000|2022-02-09 23:30:40|353.97|351.17|353.97|351.17|353.97|351.17|353.97|351.17|0
1644449450000|2022-02-09 23:30:50|353.82|351.02|353.82|351.02|353.82|351.02|353.82|351.02|0
1644449460000|2022-02-09 23:31:00|354.12|351.32|354.19|351.39|354.19|351.39|354.12|351.32|0
1644449470000|2022-02-09 23:31:10|354.41|351.61|354.12|351.32|354.41|351.61|354.12|351.32|0
1644449480000|2022-02-09 23:31:20|353.97|351.17|354.12|351.32|354.12|351.32|353.97|351.17|0
1644449500000|2022-02-09 23:31:40|353.97|351.17|354.12|351.32|354.12|351.32|353.97|351.17|0
1644449510000|2022-02-09 23:31:50|354.26|351.46|354.26|351.46|354.26|351.46|354.26|351.46|0
1644449520000|2022-02-09 23:32:00|354.12|351.32|353.9|351.1|354.12|351.32|353.9|351.1|0
1644449530000|2022-02-09 23:32:10|353.82|351.02|353.97|351.17|353.97|351.17|353.68|350.88|0
1644449540000|2022-02-09 23:32:20|353.9|351.1|354.11|351.31|354.11|351.31|353.9|351.1|0
1644449550000|2022-02-09 23:32:30|353.97|351.17|354.11|351.31|354.11|351.31|353.97|351.17|0
1644449570000|2022-02-09 23:32:50|354.26|351.46|354.26|351.46|354.26|351.46|354.26|351.46|0
1644449580000|2022-02-09 23:33:00|354.11|351.31|354.26|351.46|354.26|351.46|354.11|351.31|0
1644449600000|2022-02-09 23:33:20|354.41|351.61|354.11|351.31|354.41|351.61|354.11|351.31|0
1644449610000|2022-02-09 23:33:30|354.04|351.24|354.11|351.31|354.11|351.31|354.04|351.24|0
1644449630000|2022-02-09 23:33:50|354.19|351.39|354.11|351.31|354.19|351.39|354.11|351.31|0
1644449640000|2022-02-09 23:34:00|354.19|351.39|354.26|351.46|354.26|351.46|354.19|351.39|0
1644449650000|2022-02-09 23:34:10|354.41|351.61|354.41|351.61|354.41|351.61|354.41|351.61|0
1644449660000|2022-02-09 23:34:20|354.26|351.46|354.41|351.61|354.41|351.61|354.26|351.46|0
1644449670000|2022-02-09 23:34:30|354.55|351.75|354.55|351.75|354.55|351.75|354.55|351.75|0
1644449680000|2022-02-09 23:34:40|354.41|351.61|354.41|351.61|354.41|351.61|354.41|351.61|0
1644449690000|2022-02-09 23:34:50|354.26|351.46|354.26|351.46|354.26|351.46|354.26|351.46|0
1644449700000|2022-02-09 23:35:00|354.41|351.61|354.41|351.61|354.41|351.61|354.41|351.61|0
1644449710000|2022-02-09 23:35:10|354.26|351.46|354.26|351.46|354.41|351.61|354.26|351.46|0
1644449720000|2022-02-09 23:35:20|354.11|351.31|354.11|351.31|354.11|351.31|354.11|351.31|0
1644449730000|2022-02-09 23:35:30|353.82|351.02|353.82|351.02|353.97|351.17|353.82|351.02|0
1644449740000|2022-02-09 23:35:40|353.97|351.17|353.97|351.17|353.97|351.17|353.97|351.17|0
1644449750000|2022-02-09 23:35:50|354.04|351.24|353.97|351.17|354.04|351.24|353.97|351.17|0
1644449770000|2022-02-09 23:36:10|354.11|351.31|354.11|351.31|354.11|351.31|354.11|351.31|0
1644449780000|2022-02-09 23:36:20|354.04|351.24|353.97|351.17|354.04|351.24|353.97|351.17|0
1644449790000|2022-02-09 23:36:30|354.04|351.24|353.97|351.17|354.04|351.24|353.97|351.17|0
1644449810000|2022-02-09 23:36:50|353.82|351.02|353.82|351.02|353.82|351.02|353.82|351.02|0
1644449820000|2022-02-09 23:37:00|353.68|350.88|353.67|350.87|353.68|350.88|353.67|350.87|0
1644449830000|2022-02-09 23:37:10|353.53|350.73|353.53|350.73|353.53|350.73|353.53|350.73|0
1644449840000|2022-02-09 23:37:20|353.82|351.02|353.82|351.02|353.82|351.02|353.82|351.02|0
1644449850000|2022-02-09 23:37:30|353.75|350.95|353.82|351.02|353.82|351.02|353.75|350.95|0
1644449860000|2022-02-09 23:37:40|353.67|350.87|353.82|351.02|353.82|351.02|353.67|350.87|0
1644449880000|2022-02-09 23:38:00|353.75|350.95|353.75|350.95|353.75|350.95|353.67|350.87|0
1644449890000|2022-02-09 23:38:10|353.67|350.87|353.67|350.87|353.67|350.87|353.67|350.87|0
1644449910000|2022-02-09 23:38:30|353.53|350.73|353.53|350.73|353.53|350.73|353.53|350.73|0
1644449930000|2022-02-09 23:38:50|353.38|350.58|353.38|350.58|353.38|350.58|353.38|350.58|0
1644449940000|2022-02-09 23:39:00|353.24|350.44|353.31|350.51|353.31|350.51|353.24|350.44|0
1644449950000|2022-02-09 23:39:10|353.38|350.58|353.53|350.73|353.53|350.73|353.38|350.58|0
1644450000000|2022-02-09 23:40:00|353.24|350.44|353.38|350.58|353.38|350.58|353.24|350.44|0
1644450010000|2022-02-09 23:40:10|353.53|350.73|353.6|350.8|353.6|350.8|353.53|350.73|0
1644450020000|2022-02-09 23:40:20|353.53|350.73|353.67|350.87|353.67|350.87|353.53|350.73|0
1644450030000|2022-02-09 23:40:30|353.82|351.02|353.82|351.02|353.82|351.02|353.82|351.02|0
1644450040000|2022-02-09 23:40:40|353.67|350.87|353.67|350.87|353.67|350.87|353.67|350.87|0
1644450050000|2022-02-09 23:40:50|353.75|350.95|353.75|350.95|353.75|350.95|353.75|350.95|0
1644450060000|2022-02-09 23:41:00|353.9|351.1|354.11|351.31|354.11|351.31|353.9|351.1|0
1644450070000|2022-02-09 23:41:10|354.19|351.39|354.26|351.46|354.26|351.46|354.19|351.39|0
1644450080000|2022-02-09 23:41:20|354.11|351.31|353.97|351.17|354.11|351.31|353.97|351.17|0
1644450090000|2022-02-09 23:41:30|354.11|351.31|354.11|351.31|354.11|351.31|354.11|351.31|0
1644450100000|2022-02-09 23:41:40|354.26|351.46|354.26|351.46|354.26|351.46|354.26|351.46|0
1644450110000|2022-02-09 23:41:50|354.11|351.31|354.26|351.46|354.26|351.46|354.11|351.31|0
1644450120000|2022-02-09 23:42:00|354.33|351.53|354.55|351.75|354.55|351.75|354.33|351.53|0
1644450150000|2022-02-09 23:42:30|354.4|351.6|354.4|351.6|354.4|351.6|354.4|351.6|0
1644450160000|2022-02-09 23:42:40|354.48|351.68|354.4|351.6|354.55|351.75|354.4|351.6|0
1644450170000|2022-02-09 23:42:50|354.55|351.75|354.55|351.75|354.55|351.75|354.55|351.75|0
1644450180000|2022-02-09 23:43:00|354.7|351.9|354.7|351.9|354.7|351.9|354.7|351.9|0
1644450190000|2022-02-09 23:43:10|354.55|351.75|354.7|351.9|354.7|351.9|354.55|351.75|0
1644450200000|2022-02-09 23:43:20|354.63|351.83|354.55|351.75|354.63|351.83|354.55|351.75|0
1644450210000|2022-02-09 23:43:30|354.63|351.83|354.77|351.97|354.77|351.97|354.63|351.83|0
1644450220000|2022-02-09 23:43:40|354.84|352.04|354.7|351.9|354.84|352.04|354.7|351.9|0
1644450240000|2022-02-09 23:44:00|354.77|351.97|354.77|351.97|354.77|351.97|354.77|351.97|0
1644450250000|2022-02-09 23:44:10|354.7|351.9|354.7|351.9|354.7|351.9|354.7|351.9|0
1644450260000|2022-02-09 23:44:20|354.99|352.19|354.92|352.12|354.99|352.19|354.84|352.04|0
1644450270000|2022-02-09 23:44:30|355.06|352.26|354.99|352.19|355.06|352.26|354.99|352.19|0
1644450300000|2022-02-09 23:45:00|355.13|352.33|354.99|352.19|355.13|352.33|354.99|352.19|0
1644450310000|2022-02-09 23:45:10|354.84|352.04|354.84|352.04|354.84|352.04|354.84|352.04|0
1644450330000|2022-02-09 23:45:30|354.99|352.19|354.99|352.19|354.99|352.19|354.92|352.12|0
1644450340000|2022-02-09 23:45:40|354.84|352.04|354.84|352.04|354.84|352.04|354.84|352.04|0
1644450360000|2022-02-09 23:46:00|354.77|351.97|354.77|351.97|354.77|351.97|354.77|351.97|0
1644450370000|2022-02-09 23:46:10|354.84|352.04|354.84|352.04|354.84|352.04|354.84|352.04|0
1644450390000|2022-02-09 23:46:30|354.69|351.89|354.69|351.89|354.69|351.89|354.55|351.75|0
1644450410000|2022-02-09 23:46:50|354.84|352.04|354.84|352.04|354.84|352.04|354.84|352.04|0
1644450420000|2022-02-09 23:47:00|354.77|351.97|354.69|351.89|354.77|351.97|354.69|351.89|0
1644450430000|2022-02-09 23:47:10|354.84|352.04|354.84|352.04|354.84|352.04|354.84|352.04|0
1644450460000|2022-02-09 23:47:40|354.69|351.89|354.69|351.89|354.69|351.89|354.69|351.89|0
1644450470000|2022-02-09 23:47:50|354.84|352.04|354.84|352.04|354.84|352.04|354.84|352.04|0
1644450490000|2022-02-09 23:48:10|354.69|351.89|354.69|351.89|354.69|351.89|354.69|351.89|0
1644450530000|2022-02-09 23:48:50|354.55|351.75|354.55|351.75|354.55|351.75|354.55|351.75|0
1644450540000|2022-02-09 23:49:00|354.4|351.6|354.4|351.6|354.4|351.6|354.4|351.6|0
1644450560000|2022-02-09 23:49:20|354.55|351.75|354.55|351.75|354.55|351.75|354.55|351.75|0
1644450570000|2022-02-09 23:49:30|354.48|351.68|354.48|351.68|354.48|351.68|354.48|351.68|0
1644450580000|2022-02-09 23:49:40|354.4|351.6|354.4|351.6|354.4|351.6|354.4|351.6|0
1644450600000|2022-02-09 23:50:00|354.18|351.38|354.25|351.45|354.25|351.45|354.18|351.38|0
1644450620000|2022-02-09 23:50:20|354.4|351.6|354.4|351.6|354.4|351.6|354.4|351.6|0
1644450640000|2022-02-09 23:50:40|354.55|351.75|354.55|351.75|354.55|351.75|354.55|351.75|0
1644450650000|2022-02-09 23:50:50|354.48|351.68|354.48|351.68|354.48|351.68|354.48|351.68|0
1644450660000|2022-02-09 23:51:00|354.55|351.75|354.55|351.75|354.55|351.75|354.55|351.75|0
1644450670000|2022-02-09 23:51:10|354.69|351.89|354.69|351.89|354.69|351.89|354.69|351.89|0
1644450680000|2022-02-09 23:51:20|354.77|351.97|354.84|352.04|354.84|352.04|354.77|351.97|0
1644450690000|2022-02-09 23:51:30|354.91|352.11|354.84|352.04|354.91|352.11|354.84|352.04|0
1644450700000|2022-02-09 23:51:40|354.91|352.11|354.98|352.18|354.98|352.18|354.91|352.11|0
1644450720000|2022-02-09 23:52:00|355.13|352.33|355.13|352.33|355.13|352.33|355.13|352.33|0
1644450730000|2022-02-09 23:52:10|355.28|352.48|355.28|352.48|355.28|352.48|355.28|352.48|0
1644450740000|2022-02-09 23:52:20|355.13|352.33|355.13|352.33|355.13|352.33|355.13|352.33|0
1644450750000|2022-02-09 23:52:30|354.98|352.18|355.13|352.33|355.13|352.33|354.98|352.18|0
1644450770000|2022-02-09 23:52:50|355.06|352.26|355.06|352.26|355.06|352.26|355.06|352.26|0
1644450780000|2022-02-09 23:53:00|355.13|352.33|355.28|352.48|355.28|352.48|355.13|352.33|0
1644450800000|2022-02-09 23:53:20|355.13|352.33|355.28|352.48|355.28|352.48|355.13|352.33|0
1644450810000|2022-02-09 23:53:30|355.21|352.41|355.42|352.62|355.42|352.62|355.21|352.41|0
1644450830000|2022-02-09 23:53:50|355.28|352.48|355.21|352.41|355.28|352.48|355.21|352.41|0
1644450840000|2022-02-09 23:54:00|355.13|352.33|355.13|352.33|355.28|352.48|355.13|352.33|0
1644450850000|2022-02-09 23:54:10|354.98|352.18|355.13|352.33|355.13|352.33|354.98|352.18|0
1644450860000|2022-02-09 23:54:20|354.98|352.18|354.98|352.18|354.98|352.18|354.98|352.18|0
1644450870000|2022-02-09 23:54:30|354.84|352.04|354.98|352.18|354.98|352.18|354.84|352.04|0
1644450890000|2022-02-09 23:54:50|354.91|352.11|354.84|352.04|354.91|352.11|354.84|352.04|0
1644450900000|2022-02-09 23:55:00|354.98|352.18|355.13|352.33|355.13|352.33|354.98|352.18|0
1644450910000|2022-02-09 23:55:10|354.98|352.18|355.13|352.33|355.13|352.33|354.84|352.04|0
1644450920000|2022-02-09 23:55:20|355.06|352.26|354.98|352.18|355.06|352.26|354.98|352.18|0
1644450930000|2022-02-09 23:55:30|354.84|352.04|354.84|352.04|354.84|352.04|354.84|352.04|0
1644450950000|2022-02-09 23:55:50|354.69|351.89|354.54|351.74|354.69|351.89|354.54|351.74|0
1644450960000|2022-02-09 23:56:00|354.4|351.6|354.54|351.74|354.54|351.74|354.4|351.6|0
1644450970000|2022-02-09 23:56:10|354.4|351.6|354.4|351.6|354.4|351.6|354.4|351.6|0
1644450980000|2022-02-09 23:56:20|354.33|351.53|354.25|351.45|354.33|351.53|354.25|351.45|0
1644450990000|2022-02-09 23:56:30|354.18|351.38|354.11|351.31|354.25|351.45|354.11|351.31|0
1644451000000|2022-02-09 23:56:40|354.25|351.45|354.25|351.45|354.25|351.45|354.25|351.45|0
1644451020000|2022-02-09 23:57:00|354.11|351.31|353.96|351.16|354.11|351.31|353.96|351.16|0
1644451030000|2022-02-09 23:57:10|353.89|351.09|353.89|351.09|353.96|351.16|353.81|351.01|0
1644451040000|2022-02-09 23:57:20|353.96|351.16|353.96|351.16|353.96|351.16|353.89|351.09|0
1644451050000|2022-02-09 23:57:30|354.11|351.31|353.96|351.16|354.11|351.31|353.96|351.16|0
1644451060000|2022-02-09 23:57:40|353.81|351.01|353.96|351.16|353.96|351.16|353.81|351.01|0
1644451070000|2022-02-09 23:57:50|354.04|351.24|353.96|351.16|354.04|351.24|353.96|351.16|0
1644451080000|2022-02-09 23:58:00|354.11|351.31|353.96|351.16|354.11|351.31|353.96|351.16|0
1644451090000|2022-02-09 23:58:10|354.03|351.23|354.1|351.3|354.11|351.31|354.03|351.23|0
1644451100000|2022-02-09 23:58:20|354.25|351.45|354.25|351.45|354.25|351.45|354.25|351.45|0
1644451110000|2022-02-09 23:58:30|354.18|351.38|354.25|351.45|354.25|351.45|354.18|351.38|0
1644451120000|2022-02-09 23:58:40|354.18|351.38|354.25|351.45|354.25|351.45|354.18|351.38|0
1644451130000|2022-02-09 23:58:50|354.1|351.3|353.96|351.16|354.1|351.3|353.96|351.16|0
1644451140000|2022-02-09 23:59:00|353.81|351.01|353.81|351.01|353.81|351.01|353.81|351.01|0
1644451160000|2022-02-09 23:59:20|353.96|351.16|353.89|351.09|353.96|351.16|353.81|351.01|0
1644451170000|2022-02-09 23:59:30|353.81|351.01|353.81|351.01|353.81|351.01|353.67|350.87|0
1644451180000|2022-02-09 23:59:40|353.67|350.87|353.67|350.87|353.67|350.87|353.67|350.87|0
1644451190000|2022-02-09 23:59:50|353.74|350.94|353.81|351.01|353.81|351.01|353.74|350.94|0
1644451200000|2022-02-10 00:00:00|353.74|350.94|354.54|351.74|354.54|351.74|353.74|350.94|0
1644451210000|2022-02-10 00:00:10|354.69|351.89|354.33|351.53|354.69|351.89|354.33|351.53|0
1644451220000|2022-02-10 00:00:20|354.25|351.45|354.1|351.3|354.25|351.45|354.1|351.3|0
1644451230000|2022-02-10 00:00:30|354.47|351.67|354.25|351.45|354.47|351.67|354.25|351.45|0
1644451240000|2022-02-10 00:00:40|354.18|351.38|354.1|351.3|354.25|351.45|354.1|351.3|0
1644451250000|2022-02-10 00:00:50|354.4|351.6|354.4|351.6|354.4|351.6|354.4|351.6|0
1644451260000|2022-02-10 00:01:00|354.54|351.74|354.54|351.74|354.54|351.74|354.54|351.74|0
1644451270000|2022-02-10 00:01:10|354.69|351.89|354.76|351.96|354.83|352.03|354.69|351.89|0
1644451280000|2022-02-10 00:01:20|354.69|351.89|354.69|351.89|354.69|351.89|354.69|351.89|0
1644451290000|2022-02-10 00:01:30|354.4|351.6|354.25|351.45|354.4|351.6|354.18|351.38|0
1644451300000|2022-02-10 00:01:40|354.18|351.38|354.25|351.45|354.25|351.45|354.18|351.38|0
1644451310000|2022-02-10 00:01:50|354.33|351.53|354.25|351.45|354.33|351.53|354.25|351.45|0
1644451320000|2022-02-10 00:02:00|354.18|351.38|354.25|351.45|354.25|351.45|354.18|351.38|0
1644451330000|2022-02-10 00:02:10|354.1|351.3|354.1|351.3|354.1|351.3|354.1|351.3|0
1644451340000|2022-02-10 00:02:20|354.18|351.38|353.96|351.16|354.18|351.38|353.96|351.16|0
1644451350000|2022-02-10 00:02:30|353.81|351.01|353.67|350.87|353.81|351.01|353.52|350.72|0
1644451360000|2022-02-10 00:02:40|353.52|350.72|353.52|350.72|353.6|350.8|353.52|350.72|0
1644451370000|2022-02-10 00:02:50|353.59|350.79|353.45|350.65|353.59|350.79|353.45|350.65|0
1644451380000|2022-02-10 00:03:00|353.52|350.72|353.52|350.72|353.66|350.86|353.52|350.72|0
1644451410000|2022-02-10 00:03:30|353.66|350.86|353.66|350.86|353.66|350.86|353.52|350.72|0
1644451420000|2022-02-10 00:03:40|353.74|350.94|353.81|351.01|353.81|351.01|353.74|350.94|0
1644451430000|2022-02-10 00:03:50|353.89|351.09|353.81|351.01|353.89|351.09|353.66|350.86|0
1644451450000|2022-02-10 00:04:10|353.96|351.16|353.96|351.16|353.96|351.16|353.89|351.09|0
1644451460000|2022-02-10 00:04:20|354.1|351.3|354.1|351.3|354.1|351.3|354.1|351.3|0
1644451470000|2022-02-10 00:04:30|353.96|351.16|353.81|351.01|353.96|351.16|353.81|351.01|0
1644451490000|2022-02-10 00:04:50|353.96|351.16|353.81|351.01|353.96|351.16|353.81|351.01|0
1644451500000|2022-02-10 00:05:00|353.89|351.09|354.32|351.52|354.32|351.52|353.89|351.09|0
1644451510000|2022-02-10 00:05:10|354.25|351.45|354.25|351.45|354.25|351.45|354.25|351.45|0
1644451520000|2022-02-10 00:05:20|354.1|351.3|354.03|351.23|354.1|351.3|354.03|351.23|0
1644451530000|2022-02-10 00:05:30|354.25|351.45|354.03|351.23|354.25|351.45|354.03|351.23|0
1644451540000|2022-02-10 00:05:40|353.96|351.16|353.96|351.16|353.96|351.16|353.96|351.16|0
1644451550000|2022-02-10 00:05:50|353.89|351.09|353.74|350.94|353.89|351.09|353.74|350.94|0
1644451560000|2022-02-10 00:06:00|353.66|350.86|353.66|350.86|353.66|350.86|353.66|350.86|0
1644451570000|2022-02-10 00:06:10|353.81|351.01|353.59|350.79|353.81|351.01|353.59|350.79|0
1644451580000|2022-02-10 00:06:20|353.52|350.72|353.37|350.57|353.52|350.72|353.37|350.57|0
1644451590000|2022-02-10 00:06:30|353.3|350.5|353.3|350.5|353.3|350.5|353.3|350.5|0
1644451600000|2022-02-10 00:06:40|353.23|350.43|353.52|350.72|353.52|350.72|353.23|350.43|0
1644451610000|2022-02-10 00:06:50|353.37|350.57|353.52|350.72|353.52|350.72|353.37|350.57|0
1644451620000|2022-02-10 00:07:00|353.59|350.79|353.45|350.65|353.59|350.79|353.45|350.65|0
1644451630000|2022-02-10 00:07:10|353.37|350.57|353.81|351.01|353.96|351.16|353.37|350.57|0
1644451640000|2022-02-10 00:07:20|353.96|351.16|353.96|351.16|353.96|351.16|353.96|351.16|0
1644451650000|2022-02-10 00:07:30|353.89|351.09|353.81|351.01|353.89|351.09|353.74|350.94|0
1644451660000|2022-02-10 00:07:40|353.96|351.16|354.1|351.3|354.1|351.3|353.96|351.16|0
1644451670000|2022-02-10 00:07:50|354.39|351.59|354.39|351.59|354.54|351.74|354.39|351.59|0
1644451680000|2022-02-10 00:08:00|354.32|351.52|354.39|351.59|354.39|351.59|354.32|351.52|0
1644451690000|2022-02-10 00:08:10|354.47|351.67|354.54|351.74|354.54|351.74|354.39|351.59|0
1644451700000|2022-02-10 00:08:20|354.62|351.82|354.83|352.03|354.83|352.03|354.62|351.82|0
1644451710000|2022-02-10 00:08:30|354.76|351.96|354.69|351.89|354.83|352.03|354.69|351.89|0
1644451720000|2022-02-10 00:08:40|354.76|351.96|354.76|351.96|354.76|351.96|354.76|351.96|0
1644451730000|2022-02-10 00:08:50|354.91|352.11|354.98|352.18|354.98|352.18|354.91|352.11|0
1644451740000|2022-02-10 00:09:00|355.27|352.47|355.2|352.4|355.27|352.47|355.2|352.4|0
1644451750000|2022-02-10 00:09:10|355.27|352.47|355.27|352.47|355.27|352.47|355.27|352.47|0
1644451760000|2022-02-10 00:09:20|355.2|352.4|355.05|352.25|355.27|352.47|355.05|352.25|0
1644451770000|2022-02-10 00:09:30|354.83|352.03|354.83|352.03|354.91|352.11|354.83|352.03|0
1644451790000|2022-02-10 00:09:50|354.98|352.18|354.83|352.03|354.98|352.18|354.76|351.96|0
1644451800000|2022-02-10 00:10:00|354.54|351.74|354.62|351.82|354.62|351.82|354.54|351.74|0
1644451810000|2022-02-10 00:10:10|354.76|351.96|354.76|351.96|354.83|352.03|354.76|351.96|0
1644451820000|2022-02-10 00:10:20|354.69|351.89|354.69|351.89|354.69|351.89|354.69|351.89|0
1644451830000|2022-02-10 00:10:30|354.83|352.03|354.69|351.89|354.83|352.03|354.69|351.89|0
1644451840000|2022-02-10 00:10:40|354.68|351.88|354.61|351.81|354.68|351.88|354.61|351.81|0
1644451850000|2022-02-10 00:10:50|354.54|351.74|354.68|351.88|354.68|351.88|354.54|351.74|0
1644451860000|2022-02-10 00:11:00|354.83|352.03|354.83|352.03|354.83|352.03|354.83|352.03|0
1644451880000|2022-02-10 00:11:20|354.68|351.88|354.39|351.59|354.68|351.88|354.39|351.59|0
1644451890000|2022-02-10 00:11:30|354.54|351.74|354.54|351.74|354.68|351.88|354.54|351.74|0
1644451900000|2022-02-10 00:11:40|354.68|351.88|354.83|352.03|354.83|352.03|354.68|351.88|0
1644451920000|2022-02-10 00:12:00|354.76|351.96|354.54|351.74|354.76|351.96|354.54|351.74|0
1644451930000|2022-02-10 00:12:10|354.76|351.96|354.98|352.18|354.98|352.18|354.76|351.96|0
1644451940000|2022-02-10 00:12:20|354.83|352.03|355.27|352.47|355.27|352.47|354.83|352.03|0
1644451950000|2022-02-10 00:12:30|355.12|352.32|355.2|352.4|355.27|352.47|355.12|352.32|0
1644451960000|2022-02-10 00:12:40|355.05|352.25|355.27|352.47|355.27|352.47|355.05|352.25|0
1644451970000|2022-02-10 00:12:50|355.35|352.55|355.35|352.55|355.35|352.55|355.35|352.55|0
1644451980000|2022-02-10 00:13:00|355.42|352.62|355.42|352.62|355.42|352.62|355.42|352.62|0
1644451990000|2022-02-10 00:13:10|355.56|352.76|355.56|352.76|355.56|352.76|355.42|352.62|0
1644452000000|2022-02-10 00:13:20|355.71|352.91|355.71|352.91|355.71|352.91|355.71|352.91|0
1644452010000|2022-02-10 00:13:30|355.64|352.84|355.71|352.91|355.86|353.06|355.64|352.84|0
1644452020000|2022-02-10 00:13:40|355.56|352.76|355.56|352.76|355.56|352.76|355.56|352.76|0
1644452030000|2022-02-10 00:13:50|355.64|352.84|355.71|352.91|355.71|352.91|355.56|352.76|0
1644452040000|2022-02-10 00:14:00|355.56|352.76|355.56|352.76|355.56|352.76|355.56|352.76|0
1644452060000|2022-02-10 00:14:20|355.71|352.91|355.71|352.91|355.71|352.91|355.56|352.76|0
1644452070000|2022-02-10 00:14:30|355.78|352.98|355.71|352.91|355.78|352.98|355.71|352.91|0
1644452080000|2022-02-10 00:14:40|355.85|353.05|355.85|353.05|355.85|353.05|355.85|353.05|0
1644452090000|2022-02-10 00:14:50|355.78|352.98|355.71|352.91|355.85|353.05|355.71|352.91|0
1644452110000|2022-02-10 00:15:10|355.85|353.05|355.85|353.05|356|353.2|355.85|353.05|0
1644452140000|2022-02-10 00:15:40|355.78|352.98|355.85|353.05|355.85|353.05|355.78|352.98|0
1644452150000|2022-02-10 00:15:50|356|353.2|356|353.2|356|353.2|356|353.2|0
1644452160000|2022-02-10 00:16:00|355.71|352.91|355.56|352.76|355.71|352.91|355.56|352.76|0
1644452170000|2022-02-10 00:16:10|355.71|352.91|355.56|352.76|355.71|352.91|355.56|352.76|0
1644452180000|2022-02-10 00:16:20|355.64|352.84|355.56|352.76|355.71|352.91|355.56|352.76|0
1644452190000|2022-02-10 00:16:30|355.71|352.91|355.56|352.76|355.71|352.91|355.56|352.76|0
1644452200000|2022-02-10 00:16:40|355.71|352.91|355.85|353.05|355.85|353.05|355.56|352.76|0
1644452210000|2022-02-10 00:16:50|356|353.2|356|353.2|356|353.2|356|353.2|0
1644452220000|2022-02-10 00:17:00|355.85|353.05|355.71|352.91|355.85|353.05|355.71|352.91|0
1644452230000|2022-02-10 00:17:10|355.56|352.76|355.56|352.76|355.56|352.76|355.56|352.76|0
1644452240000|2022-02-10 00:17:20|355.85|353.05|355.85|353.05|355.85|353.05|355.78|352.98|0
1644452260000|2022-02-10 00:17:40|356|353.2|356|353.2|356|353.2|356|353.2|0
1644452270000|2022-02-10 00:17:50|355.85|353.05|355.85|353.05|355.93|353.13|355.85|353.05|0
1644452280000|2022-02-10 00:18:00|356|353.2|356|353.2|356|353.2|355.93|353.13|0
1644452290000|2022-02-10 00:18:10|356.15|353.35|356.15|353.35|356.15|353.35|356.15|353.35|0
1644452300000|2022-02-10 00:18:20|356|353.2|356.15|353.35|356.15|353.35|356|353.2|0
1644452310000|2022-02-10 00:18:30|356.44|353.64|356.22|353.42|356.44|353.64|356.22|353.42|0
1644452320000|2022-02-10 00:18:40|356.29|353.49|356.29|353.49|356.44|353.64|356.29|353.49|0
1644452370000|2022-02-10 00:19:30|356.44|353.64|356.29|353.49|356.44|353.64|356.29|353.49|0
1644452380000|2022-02-10 00:19:40|356.44|353.64|356.44|353.64|356.44|353.64|356.44|353.64|0
1644452390000|2022-02-10 00:19:50|356.37|353.57|356.59|353.79|356.59|353.79|356.37|353.57|0
1644452400000|2022-02-10 00:20:00|356.52|353.72|356.59|353.79|356.59|353.79|356.52|353.72|0
1644452410000|2022-02-10 00:20:10|356.44|353.64|356.29|353.49|356.44|353.64|356.29|353.49|0
1644452430000|2022-02-10 00:20:30|356.15|353.35|356.15|353.35|356.15|353.35|356.15|353.35|0
1644452440000|2022-02-10 00:20:40|356.08|353.28|356.08|353.28|356.08|353.28|356.08|353.28|0
1644452450000|2022-02-10 00:20:50|356.15|353.35|356|353.2|356.15|353.35|356|353.2|0
1644452460000|2022-02-10 00:21:00|356.15|353.35|356.44|353.64|356.59|353.79|356.15|353.35|0
1644452470000|2022-02-10 00:21:10|356.52|353.72|356.44|353.64|356.52|353.72|356.29|353.49|0
1644452480000|2022-02-10 00:21:20|356.37|353.57|356.29|353.49|356.44|353.64|356.29|353.49|0
1644452500000|2022-02-10 00:21:40|356.15|353.35|356|353.2|356.15|353.35|356|353.2|0
1644452530000|2022-02-10 00:22:10|355.85|353.05|356|353.2|356|353.2|355.85|353.05|0
1644452550000|2022-02-10 00:22:30|355.85|353.05|356|353.2|356|353.2|355.85|353.05|0
1644452560000|2022-02-10 00:22:40|355.85|353.05|355.85|353.05|355.85|353.05|355.85|353.05|0
1644452570000|2022-02-10 00:22:50|356|353.2|356|353.2|356|353.2|356|353.2|0
1644452580000|2022-02-10 00:23:00|355.93|353.13|355.85|353.05|355.93|353.13|355.85|353.05|0
1644452630000|2022-02-10 00:23:50|356|353.2|355.85|353.05|356|353.2|355.85|353.05|0
1644452640000|2022-02-10 00:24:00|355.7|352.9|355.7|352.9|355.7|352.9|355.7|352.9|0
1644452650000|2022-02-10 00:24:10|355.63|352.83|355.56|352.76|355.63|352.83|355.56|352.76|0
1644452660000|2022-02-10 00:24:20|355.41|352.61|355.27|352.47|355.41|352.61|355.27|352.47|0
1644452670000|2022-02-10 00:24:30|355.41|352.61|355.56|352.76|355.56|352.76|355.41|352.61|0
1644452680000|2022-02-10 00:24:40|355.41|352.61|355.26|352.46|355.41|352.61|355.26|352.46|0
1644452690000|2022-02-10 00:24:50|355.19|352.39|355.19|352.39|355.19|352.39|355.19|352.39|0
1644452700000|2022-02-10 00:25:00|355.26|352.46|355.26|352.46|355.26|352.46|355.12|352.32|0
1644452710000|2022-02-10 00:25:10|355.41|352.61|355.34|352.54|355.41|352.61|355.26|352.46|0
1644452720000|2022-02-10 00:25:20|355.26|352.46|355.26|352.46|355.26|352.46|355.26|352.46|0
1644452730000|2022-02-10 00:25:30|355.41|352.61|355.41|352.61|355.41|352.61|355.41|352.61|0
1644452740000|2022-02-10 00:25:40|355.34|352.54|355.34|352.54|355.34|352.54|355.34|352.54|0
1644452750000|2022-02-10 00:25:50|355.26|352.46|355.26|352.46|355.26|352.46|355.26|352.46|0
1644452760000|2022-02-10 00:26:00|355.19|352.39|355.12|352.32|355.19|352.39|355.12|352.32|0
1644452770000|2022-02-10 00:26:10|355.26|352.46|355.12|352.32|355.26|352.46|355.12|352.32|0
1644452780000|2022-02-10 00:26:20|355.26|352.46|355.26|352.46|355.26|352.46|355.26|352.46|0
1644452790000|2022-02-10 00:26:30|355.19|352.39|355.12|352.32|355.19|352.39|355.12|352.32|0
1644452800000|2022-02-10 00:26:40|355.26|352.46|355.19|352.39|355.26|352.46|355.19|352.39|0
1644452810000|2022-02-10 00:26:50|355.26|352.46|355.41|352.61|355.41|352.61|355.26|352.46|0
1644452820000|2022-02-10 00:27:00|355.26|352.46|355.26|352.46|355.26|352.46|355.26|352.46|0
1644452840000|2022-02-10 00:27:20|355.41|352.61|355.41|352.61|355.41|352.61|355.41|352.61|0
1644452850000|2022-02-10 00:27:30|355.56|352.76|355.56|352.76|355.56|352.76|355.56|352.76|0
1644452860000|2022-02-10 00:27:40|355.41|352.61|355.41|352.61|355.41|352.61|355.41|352.61|0
1644452880000|2022-02-10 00:28:00|355.34|352.54|355.26|352.46|355.34|352.54|355.26|352.46|0
1644452890000|2022-02-10 00:28:10|355.19|352.39|355.26|352.46|355.26|352.46|355.19|352.39|0
1644452900000|2022-02-10 00:28:20|355.34|352.54|355.26|352.46|355.34|352.54|355.26|352.46|0
1644452910000|2022-02-10 00:28:30|355.34|352.54|355.41|352.61|355.41|352.61|355.34|352.54|0
1644452920000|2022-02-10 00:28:40|355.26|352.46|355.41|352.61|355.41|352.61|355.26|352.46|0
1644452960000|2022-02-10 00:29:20|355.34|352.54|355.26|352.46|355.34|352.54|355.26|352.46|0
1644452980000|2022-02-10 00:29:40|355.12|352.32|355.12|352.32|355.12|352.32|355.12|352.32|0
1644453020000|2022-02-10 00:30:20|355.05|352.25|355.12|352.32|355.12|352.32|355.05|352.25|0
1644453030000|2022-02-10 00:30:30|355.05|352.25|354.97|352.17|355.05|352.25|354.97|352.17|0
1644453040000|2022-02-10 00:30:40|354.82|352.02|354.82|352.02|354.82|352.02|354.82|352.02|0
1644453060000|2022-02-10 00:31:00|354.68|351.88|354.68|351.88|354.68|351.88|354.68|351.88|0
1644453090000|2022-02-10 00:31:30|354.53|351.73|354.68|351.88|354.68|351.88|354.53|351.73|0
1644453100000|2022-02-10 00:31:40|354.75|351.95|354.82|352.02|354.82|352.02|354.75|351.95|0
1644453110000|2022-02-10 00:31:50|354.75|351.95|354.68|351.88|354.75|351.95|354.68|351.88|0
1644453120000|2022-02-10 00:32:00|354.82|352.02|354.82|352.02|354.82|352.02|354.82|352.02|0
1644453130000|2022-02-10 00:32:10|354.97|352.17|355.12|352.32|355.12|352.32|354.97|352.17|0
1644453140000|2022-02-10 00:32:20|355.26|352.46|355.26|352.46|355.26|352.46|355.26|352.46|0
1644453150000|2022-02-10 00:32:30|355.41|352.61|355.12|352.32|355.41|352.61|355.12|352.32|0
1644453170000|2022-02-10 00:32:50|355.26|352.46|355.26|352.46|355.26|352.46|355.26|352.46|0
1644453190000|2022-02-10 00:33:10|355.41|352.61|355.26|352.46|355.41|352.61|355.26|352.46|0
1644453200000|2022-02-10 00:33:20|355.41|352.61|355.41|352.61|355.41|352.61|355.41|352.61|0
1644453210000|2022-02-10 00:33:30|355.26|352.46|355.26|352.46|355.26|352.46|355.26|352.46|0
1644453220000|2022-02-10 00:33:40|355.34|352.54|355.41|352.61|355.41|352.61|355.26|352.46|0
1644453230000|2022-02-10 00:33:50|355.55|352.75|355.55|352.75|355.55|352.75|355.55|352.75|0
1644453240000|2022-02-10 00:34:00|355.48|352.68|355.41|352.61|355.48|352.68|355.41|352.61|0
1644453250000|2022-02-10 00:34:10|355.55|352.75|355.55|352.75|355.55|352.75|355.55|352.75|0
1644453260000|2022-02-10 00:34:20|355.7|352.9|355.7|352.9|355.7|352.9|355.7|352.9|0
1644453270000|2022-02-10 00:34:30|355.63|352.83|355.55|352.75|355.63|352.83|355.55|352.75|0
1644453280000|2022-02-10 00:34:40|355.41|352.61|355.55|352.75|355.55|352.75|355.41|352.61|0
1644453300000|2022-02-10 00:35:00|355.7|352.9|355.7|352.9|355.7|352.9|355.7|352.9|0
1644453310000|2022-02-10 00:35:10|355.63|352.83|355.85|353.05|355.85|353.05|355.63|352.83|0
1644453330000|2022-02-10 00:35:30|355.7|352.9|355.55|352.75|355.7|352.9|355.55|352.75|0
1644453340000|2022-02-10 00:35:40|355.7|352.9|355.7|352.9|355.7|352.9|355.7|352.9|0
1644453350000|2022-02-10 00:35:50|355.63|352.83|355.55|352.75|355.63|352.83|355.55|352.75|0
1644453360000|2022-02-10 00:36:00|355.7|352.9|355.7|352.9|355.7|352.9|355.7|352.9|0
1644453370000|2022-02-10 00:36:10|355.63|352.83|355.55|352.75|355.63|352.83|355.55|352.75|0
1644453380000|2022-02-10 00:36:20|355.41|352.61|355.26|352.46|355.41|352.61|355.26|352.46|0
1644453390000|2022-02-10 00:36:30|354.97|352.17|354.97|352.17|354.97|352.17|354.97|352.17|0
1644453400000|2022-02-10 00:36:40|355.11|352.31|355.41|352.61|355.41|352.61|355.11|352.31|0
1644453410000|2022-02-10 00:36:50|355.55|352.75|355.55|352.75|355.55|352.75|355.55|352.75|0
1644453430000|2022-02-10 00:37:10|355.41|352.61|355.41|352.61|355.41|352.61|355.41|352.61|0
1644453440000|2022-02-10 00:37:20|355.55|352.75|355.55|352.75|355.55|352.75|355.55|352.75|0
1644453450000|2022-02-10 00:37:30|355.41|352.61|355.26|352.46|355.41|352.61|355.26|352.46|0
1644453460000|2022-02-10 00:37:40|355.41|352.61|355.41|352.61|355.41|352.61|355.41|352.61|0
1644453470000|2022-02-10 00:37:50|355.34|352.54|355.26|352.46|355.34|352.54|355.26|352.46|0
1644453480000|2022-02-10 00:38:00|355.34|352.54|355.34|352.54|355.41|352.61|355.34|352.54|0
1644453490000|2022-02-10 00:38:10|355.26|352.46|355.26|352.46|355.34|352.54|355.26|352.46|0
1644453510000|2022-02-10 00:38:30|355.11|352.31|354.82|352.02|355.11|352.31|354.82|352.02|0
1644453520000|2022-02-10 00:38:40|354.97|352.17|354.97|352.17|355.04|352.24|354.97|352.17|0
1644453530000|2022-02-10 00:38:50|355.04|352.24|355.11|352.31|355.11|352.31|355.04|352.24|0
1644453540000|2022-02-10 00:39:00|355.26|352.46|355.26|352.46|355.26|352.46|355.26|352.46|0
1644453570000|2022-02-10 00:39:30|355.11|352.31|355.41|352.61|355.41|352.61|355.11|352.31|0
1644453580000|2022-02-10 00:39:40|355.63|352.83|355.55|352.75|355.63|352.83|355.55|352.75|0
1644453590000|2022-02-10 00:39:50|355.48|352.68|355.7|352.9|355.7|352.9|355.48|352.68|0
1644453610000|2022-02-10 00:40:10|355.55|352.75|355.55|352.75|355.55|352.75|355.55|352.75|0
1644453620000|2022-02-10 00:40:20|355.7|352.9|355.84|353.04|355.85|353.05|355.7|352.9|0
1644453630000|2022-02-10 00:40:30|355.7|352.9|355.7|352.9|355.7|352.9|355.7|352.9|0
1644453660000|2022-02-10 00:41:00|355.84|353.04|355.84|353.04|355.84|353.04|355.77|352.97|0
1644453670000|2022-02-10 00:41:10|355.77|352.97|355.7|352.9|355.77|352.97|355.7|352.9|0
1644453690000|2022-02-10 00:41:30|355.55|352.75|355.7|352.9|355.7|352.9|355.55|352.75|0
1644453710000|2022-02-10 00:41:50|355.63|352.83|355.55|352.75|355.7|352.9|355.55|352.75|0
1644453720000|2022-02-10 00:42:00|355.7|352.9|355.55|352.75|355.7|352.9|355.55|352.75|0
1644453730000|2022-02-10 00:42:10|355.63|352.83|355.55|352.75|355.63|352.83|355.55|352.75|0
1644453760000|2022-02-10 00:42:40|355.4|352.6|355.4|352.6|355.4|352.6|355.4|352.6|0
1644453780000|2022-02-10 00:43:00|355.26|352.46|355.26|352.46|355.33|352.53|355.26|352.46|0
1644453800000|2022-02-10 00:43:20|355.19|352.39|355.19|352.39|355.19|352.39|355.19|352.39|0
1644453810000|2022-02-10 00:43:30|355.26|352.46|355.4|352.6|355.4|352.6|355.26|352.46|0
1644453820000|2022-02-10 00:43:40|355.55|352.75|355.55|352.75|355.55|352.75|355.48|352.68|0
1644453830000|2022-02-10 00:43:50|355.7|352.9|355.7|352.9|355.7|352.9|355.7|352.9|0
1644453840000|2022-02-10 00:44:00|355.84|353.04|355.99|353.19|355.99|353.19|355.84|353.04|0
1644453860000|2022-02-10 00:44:20|355.92|353.12|355.92|353.12|355.92|353.12|355.92|353.12|0
1644453870000|2022-02-10 00:44:30|355.99|353.19|355.99|353.19|355.99|353.19|355.99|353.19|0
1644453880000|2022-02-10 00:44:40|355.84|353.04|355.7|352.9|355.84|353.04|355.7|352.9|0
1644453890000|2022-02-10 00:44:50|355.84|353.04|355.84|353.04|355.84|353.04|355.84|353.04|0
1644453900000|2022-02-10 00:45:00|355.99|353.19|355.99|353.19|355.99|353.19|355.99|353.19|0
1644453920000|2022-02-10 00:45:20|356.14|353.34|356.14|353.34|356.14|353.34|356.14|353.34|0
1644453930000|2022-02-10 00:45:30|356.07|353.27|356.14|353.34|356.14|353.34|355.99|353.19|0
1644453940000|2022-02-10 00:45:40|355.84|353.04|355.84|353.04|355.84|353.04|355.84|353.04|0
1644453990000|2022-02-10 00:46:30|355.7|352.9|355.7|352.9|355.7|352.9|355.7|352.9|0
1644454000000|2022-02-10 00:46:40|355.84|353.04|355.77|352.97|355.84|353.04|355.77|352.97|0
1644454010000|2022-02-10 00:46:50|355.84|353.04|355.84|353.04|355.84|353.04|355.84|353.04|0
1644454020000|2022-02-10 00:47:00|355.7|352.9|355.7|352.9|355.7|352.9|355.7|352.9|0
1644454030000|2022-02-10 00:47:10|355.84|353.04|355.84|353.04|355.84|353.04|355.84|353.04|0
1644454040000|2022-02-10 00:47:20|355.99|353.19|355.99|353.19|355.99|353.19|355.99|353.19|0
1644454050000|2022-02-10 00:47:30|356.14|353.34|356.14|353.34|356.14|353.34|356.14|353.34|0
1644454060000|2022-02-10 00:47:40|356.28|353.48|356.28|353.48|356.43|353.63|356.28|353.48|0
1644454070000|2022-02-10 00:47:50|356.14|353.34|356.14|353.34|356.14|353.34|356.14|353.34|0
1644454090000|2022-02-10 00:48:10|356.28|353.48|356.28|353.48|356.28|353.48|356.28|353.48|0
1644454100000|2022-02-10 00:48:20|356.36|353.56|356.43|353.63|356.43|353.63|356.28|353.48|0
1644454110000|2022-02-10 00:48:30|356.36|353.56|356.36|353.56|356.36|353.56|356.28|353.48|0
1644454120000|2022-02-10 00:48:40|356.43|353.63|356.58|353.78|356.58|353.78|356.43|353.63|0
1644454130000|2022-02-10 00:48:50|356.87|354.07|356.72|353.92|356.87|354.07|356.72|353.92|0
1644454140000|2022-02-10 00:49:00|356.87|354.07|357.02|354.22|357.02|354.22|356.87|354.07|0
1644454150000|2022-02-10 00:49:10|357.16|354.36|357.02|354.22|357.16|354.36|356.95|354.15|0
1644454160000|2022-02-10 00:49:20|356.87|354.07|356.87|354.07|356.87|354.07|356.87|354.07|0
1644454170000|2022-02-10 00:49:30|356.8|354|357.02|354.22|357.02|354.22|356.8|354|0
1644454180000|2022-02-10 00:49:40|356.94|354.14|356.94|354.14|356.94|354.14|356.94|354.14|0
1644454190000|2022-02-10 00:49:50|356.87|354.07|356.72|353.92|356.87|354.07|356.72|353.92|0
1644454200000|2022-02-10 00:50:00|356.87|354.07|356.87|354.07|356.87|354.07|356.87|354.07|0
1644454210000|2022-02-10 00:50:10|356.72|353.92|356.72|353.92|356.87|354.07|356.72|353.92|0
1644454220000|2022-02-10 00:50:20|356.8|354|356.87|354.07|356.87|354.07|356.72|353.92|0
1644454230000|2022-02-10 00:50:30|357.02|354.22|357.16|354.36|357.16|354.36|357.02|354.22|0
1644454240000|2022-02-10 00:50:40|357.01|354.21|357.01|354.21|357.01|354.21|357.01|354.21|0
1644454250000|2022-02-10 00:50:50|356.87|354.07|356.87|354.07|356.94|354.14|356.87|354.07|0
1644454260000|2022-02-10 00:51:00|356.94|354.14|357.01|354.21|357.01|354.21|356.94|354.14|0
1644454270000|2022-02-10 00:51:10|356.94|354.14|357.01|354.21|357.01|354.21|356.94|354.14|0
1644454290000|2022-02-10 00:51:30|356.94|354.14|356.87|354.07|356.94|354.14|356.87|354.07|0
1644454310000|2022-02-10 00:51:50|356.72|353.92|356.72|353.92|356.72|353.92|356.72|353.92|0
1644454330000|2022-02-10 00:52:10|357.01|354.21|357.01|354.21|357.16|354.36|357.01|354.21|0
1644454350000|2022-02-10 00:52:30|357.16|354.36|357.46|354.66|357.46|354.66|357.16|354.36|0
1644454370000|2022-02-10 00:52:50|357.6|354.8|357.46|354.66|357.6|354.8|357.46|354.66|0
1644454380000|2022-02-10 00:53:00|357.6|354.8|357.45|354.65|357.6|354.8|357.45|354.65|0
1644454390000|2022-02-10 00:53:10|357.53|354.73|357.68|354.88|357.68|354.88|357.45|354.65|0
1644454400000|2022-02-10 00:53:20|357.75|354.95|357.75|354.95|357.75|354.95|357.6|354.8|0
1644454410000|2022-02-10 00:53:30|357.68|354.88|357.68|354.88|357.68|354.88|357.68|354.88|0
1644454420000|2022-02-10 00:53:40|357.6|354.8|357.6|354.8|357.68|354.88|357.6|354.8|0
1644454430000|2022-02-10 00:53:50|357.75|354.95|357.6|354.8|357.75|354.95|357.6|354.8|0
1644454440000|2022-02-10 00:54:00|357.68|354.88|357.6|354.8|357.68|354.88|357.6|354.8|0
1644454450000|2022-02-10 00:54:10|357.45|354.65|357.45|354.65|357.6|354.8|357.45|354.65|0
1644454460000|2022-02-10 00:54:20|357.53|354.73|357.38|354.58|357.53|354.73|357.38|354.58|0
1644454470000|2022-02-10 00:54:30|357.31|354.51|357.75|354.95|357.75|354.95|357.31|354.51|0
1644454480000|2022-02-10 00:54:40|357.68|354.88|357.75|354.95|357.75|354.95|357.68|354.88|0
1644454500000|2022-02-10 00:55:00|357.82|355.02|357.45|354.65|357.9|355.1|357.45|354.65|0
1644454510000|2022-02-10 00:55:10|357.6|354.8|357.6|354.8|357.6|354.8|357.6|354.8|0
1644454520000|2022-02-10 00:55:20|357.45|354.65|357.53|354.73|357.53|354.73|357.45|354.65|0
1644454530000|2022-02-10 00:55:30|357.45|354.65|357.45|354.65|357.45|354.65|357.45|354.65|0
1644454550000|2022-02-10 00:55:50|357.31|354.51|357.16|354.36|357.31|354.51|357.16|354.36|0
1644454570000|2022-02-10 00:56:10|357.24|354.44|357.31|354.51|357.31|354.51|357.24|354.44|0
1644454580000|2022-02-10 00:56:20|357.38|354.58|357.31|354.51|357.38|354.58|357.31|354.51|0
1644454590000|2022-02-10 00:56:30|357.24|354.44|357.16|354.36|357.24|354.44|357.16|354.36|0
1644454600000|2022-02-10 00:56:40|357.31|354.51|357.01|354.21|357.31|354.51|357.01|354.21|0
1644454610000|2022-02-10 00:56:50|357.09|354.29|357.16|354.36|357.16|354.36|357.01|354.21|0
1644454640000|2022-02-10 00:57:20|357.31|354.51|357.31|354.51|357.31|354.51|357.31|354.51|0
1644454650000|2022-02-10 00:57:30|357.45|354.65|357.45|354.65|357.45|354.65|357.45|354.65|0
1644454660000|2022-02-10 00:57:40|357.31|354.51|357.45|354.65|357.45|354.65|357.31|354.51|0
1644454670000|2022-02-10 00:57:50|357.6|354.8|357.6|354.8|357.6|354.8|357.6|354.8|0
1644454690000|2022-02-10 00:58:10|357.75|354.95|357.75|354.95|357.75|354.95|357.75|354.95|0
1644454710000|2022-02-10 00:58:30|357.89|355.09|358.04|355.24|358.04|355.24|357.89|355.09|0
1644454720000|2022-02-10 00:58:40|357.89|355.09|357.75|354.95|357.89|355.09|357.75|354.95|0
1644454740000|2022-02-10 00:59:00|357.82|355.02|357.82|355.02|357.82|355.02|357.82|355.02|0
1644454750000|2022-02-10 00:59:10|357.75|354.95|357.75|354.95|357.89|355.09|357.75|354.95|0
1644454760000|2022-02-10 00:59:20|357.89|355.09|357.89|355.09|357.89|355.09|357.75|354.95|0
1644454770000|2022-02-10 00:59:30|357.82|355.02|357.75|354.95|357.89|355.09|357.75|354.95|0
1644454780000|2022-02-10 00:59:40|357.82|355.02|357.89|355.09|357.89|355.09|357.82|355.02|0
1644454790000|2022-02-10 00:59:50|358.04|355.24|358.04|355.24|358.04|355.24|358.04|355.24|0
1644454800000|2022-02-10 01:00:00|357.75|354.95|357.89|355.09|357.89|355.09|357.75|354.95|0
1644454810000|2022-02-10 01:00:10|358.04|355.24|358.12|355.32|358.19|355.39|358.04|355.24|0
1644454820000|2022-02-10 01:00:20|358.19|355.39|358.33|355.53|358.33|355.53|358.19|355.39|0
1644454830000|2022-02-10 01:00:30|358.41|355.61|358.63|355.83|358.63|355.83|358.41|355.61|0
1644454840000|2022-02-10 01:00:40|358.78|355.98|358.56|355.76|358.78|355.98|358.56|355.76|0
1644454850000|2022-02-10 01:00:50|358.63|355.83|358.33|355.53|358.63|355.83|358.33|355.53|0
1644454860000|2022-02-10 01:01:00|358.48|355.68|358.63|355.83|358.63|355.83|358.48|355.68|0
1644454870000|2022-02-10 01:01:10|358.78|355.98|358.71|355.91|358.78|355.98|358.71|355.91|0
1644454880000|2022-02-10 01:01:20|358.63|355.83|358.48|355.68|358.63|355.83|358.48|355.68|0
1644454890000|2022-02-10 01:01:30|358.41|355.61|358.26|355.46|358.41|355.61|358.26|355.46|0
1644454900000|2022-02-10 01:01:40|358.19|355.39|358.19|355.39|358.19|355.39|358.19|355.39|0
1644454920000|2022-02-10 01:02:00|358.33|355.53|358.33|355.53|358.33|355.53|358.33|355.53|0
1644454930000|2022-02-10 01:02:10|358.56|355.76|358.71|355.91|358.71|355.91|358.56|355.76|0
1644454940000|2022-02-10 01:02:20|358.78|355.98|358.92|356.12|358.92|356.12|358.71|355.91|0
1644454960000|2022-02-10 01:02:40|358.85|356.05|358.71|355.91|358.85|356.05|358.71|355.91|0
1644454970000|2022-02-10 01:02:50|358.63|355.83|358.78|355.98|358.78|355.98|358.63|355.83|0
1644454980000|2022-02-10 01:03:00|358.71|355.91|358.63|355.83|358.71|355.91|358.63|355.83|0
1644454990000|2022-02-10 01:03:10|358.78|355.98|358.78|355.98|358.78|355.98|358.78|355.98|0
1644455000000|2022-02-10 01:03:20|358.71|355.91|358.63|355.83|358.71|355.91|358.63|355.83|0
1644455010000|2022-02-10 01:03:30|358.48|355.68|358.48|355.68|358.48|355.68|358.48|355.68|0
1644455020000|2022-02-10 01:03:40|358.33|355.53|358.33|355.53|358.33|355.53|358.33|355.53|0
1644455030000|2022-02-10 01:03:50|358.19|355.39|358.33|355.53|358.33|355.53|358.19|355.39|0
1644455040000|2022-02-10 01:04:00|358.19|355.39|358.19|355.39|358.19|355.39|358.19|355.39|0
1644455060000|2022-02-10 01:04:20|358.33|355.53|358.33|355.53|358.41|355.61|358.33|355.53|0
1644455070000|2022-02-10 01:04:30|358.48|355.68|358.48|355.68|358.48|355.68|358.33|355.53|0
1644455080000|2022-02-10 01:04:40|358.33|355.53|358.33|355.53|358.33|355.53|358.33|355.53|0
1644455100000|2022-02-10 01:05:00|358.41|355.61|358.33|355.53|358.48|355.68|358.33|355.53|0
1644455110000|2022-02-10 01:05:10|358.48|355.68|358.48|355.68|358.63|355.83|358.48|355.68|0
1644455120000|2022-02-10 01:05:20|358.56|355.76|358.48|355.68|358.56|355.76|358.48|355.68|0
1644455130000|2022-02-10 01:05:30|358.33|355.53|358.33|355.53|358.33|355.53|358.33|355.53|0
1644455140000|2022-02-10 01:05:40|358.48|355.68|358.48|355.68|358.48|355.68|358.48|355.68|0
1644455150000|2022-02-10 01:05:50|358.33|355.53|358.48|355.68|358.48|355.68|358.33|355.53|0
1644455160000|2022-02-10 01:06:00|358.56|355.76|358.48|355.68|358.63|355.83|358.48|355.68|0
1644455180000|2022-02-10 01:06:20|358.33|355.53|358.41|355.61|358.41|355.61|358.33|355.53|0
1644455190000|2022-02-10 01:06:30|358.33|355.53|358.33|355.53|358.33|355.53|358.33|355.53|0
1644455210000|2022-02-10 01:06:50|358.19|355.39|358.33|355.53|358.33|355.53|358.19|355.39|0
1644455220000|2022-02-10 01:07:00|358.48|355.68|358.48|355.68|358.48|355.68|358.48|355.68|0
1644455230000|2022-02-10 01:07:10|358.33|355.53|358.33|355.53|358.33|355.53|358.33|355.53|0
1644455240000|2022-02-10 01:07:20|358.41|355.61|358.19|355.39|358.41|355.61|358.19|355.39|0
1644455250000|2022-02-10 01:07:30|358.26|355.46|358.26|355.46|358.26|355.46|358.18|355.38|0
1644455260000|2022-02-10 01:07:40|358.33|355.53|358.18|355.38|358.33|355.53|358.18|355.38|0
1644455270000|2022-02-10 01:07:50|358.04|355.24|358.04|355.24|358.04|355.24|358.04|355.24|0
1644455280000|2022-02-10 01:08:00|357.89|355.09|357.97|355.17|358.04|355.24|357.89|355.09|0
1644455290000|2022-02-10 01:08:10|357.89|355.09|357.97|355.17|358.04|355.24|357.89|355.09|0
1644455300000|2022-02-10 01:08:20|358.04|355.24|358.04|355.24|358.04|355.24|358.04|355.24|0
1644455310000|2022-02-10 01:08:30|358.18|355.38|358.33|355.53|358.33|355.53|358.18|355.38|0
1644455320000|2022-02-10 01:08:40|358.41|355.61|358.18|355.38|358.41|355.61|358.18|355.38|0
1644455330000|2022-02-10 01:08:50|358.11|355.31|358.04|355.24|358.11|355.31|358.04|355.24|0
1644455350000|2022-02-10 01:09:10|358.18|355.38|358.18|355.38|358.18|355.38|358.18|355.38|0
1644455360000|2022-02-10 01:09:20|358.26|355.46|358.33|355.53|358.33|355.53|358.26|355.46|0
1644455370000|2022-02-10 01:09:30|358.18|355.38|358.18|355.38|358.18|355.38|358.18|355.38|0
1644455400000|2022-02-10 01:10:00|358.33|355.53|358.33|355.53|358.33|355.53|358.33|355.53|0
1644455410000|2022-02-10 01:10:10|358.48|355.68|358.63|355.83|358.63|355.83|358.48|355.68|0
1644455420000|2022-02-10 01:10:20|358.41|355.61|358.33|355.53|358.41|355.61|358.33|355.53|0
1644455430000|2022-02-10 01:10:30|358.41|355.61|358.33|355.53|358.41|355.61|358.33|355.53|0
1644455440000|2022-02-10 01:10:40|358.26|355.46|358.33|355.53|358.33|355.53|358.26|355.46|0
1644455450000|2022-02-10 01:10:50|358.18|355.38|358.04|355.24|358.18|355.38|358.04|355.24|0
1644455460000|2022-02-10 01:11:00|358.18|355.38|358.18|355.38|358.18|355.38|358.18|355.38|0
1644455470000|2022-02-10 01:11:10|358.26|355.46|358.48|355.68|358.48|355.68|358.26|355.46|0
1644455490000|2022-02-10 01:11:30|358.63|355.83|358.63|355.83|358.63|355.83|358.63|355.83|0
1644455510000|2022-02-10 01:11:50|358.77|355.97|358.77|355.97|358.77|355.97|358.77|355.97|0
1644455520000|2022-02-10 01:12:00|358.92|356.12|358.63|355.83|358.92|356.12|358.63|355.83|0
1644455530000|2022-02-10 01:12:10|358.7|355.9|358.77|355.97|358.77|355.97|358.7|355.9|0
1644455560000|2022-02-10 01:12:40|358.62|355.82|358.62|355.82|358.62|355.82|358.62|355.82|0
1644455590000|2022-02-10 01:13:10|358.77|355.97|358.77|355.97|358.77|355.97|358.77|355.97|0
1644455600000|2022-02-10 01:13:20|358.92|356.12|359.07|356.27|359.07|356.27|358.92|356.12|0
1644455610000|2022-02-10 01:13:30|358.77|355.97|358.92|356.12|358.92|356.12|358.77|355.97|0
1644455620000|2022-02-10 01:13:40|358.77|355.97|358.7|355.9|358.77|355.97|358.7|355.9|0
1644455630000|2022-02-10 01:13:50|358.77|355.97|358.92|356.12|358.92|356.12|358.77|355.97|0
1644455640000|2022-02-10 01:14:00|359.07|356.27|359.07|356.27|359.07|356.27|359.07|356.27|0
1644455650000|2022-02-10 01:14:10|359.21|356.41|359.21|356.41|359.21|356.41|359.07|356.27|0
1644455660000|2022-02-10 01:14:20|359.07|356.27|359.07|356.27|359.07|356.27|359.07|356.27|0
1644455670000|2022-02-10 01:14:30|359.14|356.34|358.92|356.12|359.21|356.41|358.92|356.12|0
1644455680000|2022-02-10 01:14:40|358.62|355.82|358.62|355.82|358.62|355.82|358.62|355.82|0
1644455690000|2022-02-10 01:14:50|358.48|355.68|358.48|355.68|358.48|355.68|358.48|355.68|0
1644455700000|2022-02-10 01:15:00|358.33|355.53|358.48|355.68|358.48|355.68|358.33|355.53|0
1644455710000|2022-02-10 01:15:10|358.41|355.61|358.33|355.53|358.48|355.68|358.33|355.53|0
1644455720000|2022-02-10 01:15:20|358.48|355.68|358.48|355.68|358.48|355.68|358.48|355.68|0
1644455730000|2022-02-10 01:15:30|358.55|355.75|358.92|356.12|358.92|356.12|358.55|355.75|0
1644455750000|2022-02-10 01:15:50|359.07|356.27|359.66|356.86|359.66|356.86|359.07|356.27|0
1644455760000|2022-02-10 01:16:00|359.59|356.79|359.8|357|359.8|357|359.59|356.79|0
1644455770000|2022-02-10 01:16:10|359.66|356.86|359.51|356.71|359.66|356.86|359.44|356.64|0
1644455780000|2022-02-10 01:16:20|359.36|356.56|359.44|356.64|359.44|356.64|359.36|356.56|0
1644455790000|2022-02-10 01:16:30|359.51|356.71|359.8|357|359.8|357|359.51|356.71|0
1644455800000|2022-02-10 01:16:40|359.66|356.86|359.51|356.71|359.66|356.86|359.51|356.71|0
1644455810000|2022-02-10 01:16:50|359.58|356.78|359.36|356.56|359.58|356.78|359.36|356.56|0
1644455820000|2022-02-10 01:17:00|359.21|356.41|359.36|356.56|359.36|356.56|359.21|356.41|0
1644455840000|2022-02-10 01:17:20|359.29|356.49|359.36|356.56|359.36|356.56|359.29|356.49|0
1644455850000|2022-02-10 01:17:30|359.21|356.41|359.21|356.41|359.36|356.56|359.21|356.41|0
1644455860000|2022-02-10 01:17:40|359.14|356.34|359.21|356.41|359.21|356.41|359.14|356.34|0
1644455880000|2022-02-10 01:18:00|359.36|356.56|359.36|356.56|359.36|356.56|359.21|356.41|0
1644455890000|2022-02-10 01:18:10|359.21|356.41|359.21|356.41|359.21|356.41|359.21|356.41|0
1644455900000|2022-02-10 01:18:20|359.06|356.26|359.21|356.41|359.21|356.41|359.06|356.26|0
1644455910000|2022-02-10 01:18:30|359.14|356.34|358.99|356.19|359.21|356.41|358.99|356.19|0
1644455920000|2022-02-10 01:18:40|359.21|356.41|359.06|356.26|359.21|356.41|359.06|356.26|0
1644455930000|2022-02-10 01:18:50|359.21|356.41|359.14|356.34|359.21|356.41|359.14|356.34|0
1644455940000|2022-02-10 01:19:00|359.21|356.41|359.36|356.56|359.36|356.56|359.06|356.26|0
1644455950000|2022-02-10 01:19:10|359.21|356.41|359.36|356.56|359.36|356.56|359.21|356.41|0
1644455960000|2022-02-10 01:19:20|359.51|356.71|359.51|356.71|359.51|356.71|359.51|356.71|0
1644455970000|2022-02-10 01:19:30|359.65|356.85|359.65|356.85|359.65|356.85|359.65|356.85|0
1644455980000|2022-02-10 01:19:40|359.8|357|359.73|356.93|359.8|357|359.73|356.93|0
1644455990000|2022-02-10 01:19:50|359.8|357|359.8|357|359.8|357|359.65|356.85|0
1644456000000|2022-02-10 01:20:00|359.73|356.93|359.51|356.71|359.73|356.93|359.51|356.71|0
1644456010000|2022-02-10 01:20:10|359.65|356.85|359.51|356.71|359.65|356.85|359.51|356.71|0
1644456020000|2022-02-10 01:20:20|359.65|356.85|359.65|356.85|359.65|356.85|359.51|356.71|0
1644456040000|2022-02-10 01:20:40|359.51|356.71|359.51|356.71|359.58|356.78|359.51|356.71|0
1644456050000|2022-02-10 01:20:50|359.65|356.85|359.44|356.64|359.65|356.85|359.44|356.64|0
1644456060000|2022-02-10 01:21:00|359.21|356.41|359.21|356.41|359.29|356.49|359.21|356.41|0
1644456070000|2022-02-10 01:21:10|359.36|356.56|359.36|356.56|359.36|356.56|359.36|356.56|0
1644456080000|2022-02-10 01:21:20|359.29|356.49|359.36|356.56|359.36|356.56|359.29|356.49|0
1644456090000|2022-02-10 01:21:30|359.21|356.41|359.36|356.56|359.36|356.56|359.21|356.41|0
1644456100000|2022-02-10 01:21:40|359.29|356.49|359.36|356.56|359.36|356.56|359.29|356.49|0
1644456110000|2022-02-10 01:21:50|359.21|356.41|359.14|356.34|359.36|356.56|359.14|356.34|0
1644456120000|2022-02-10 01:22:00|359.06|356.26|359.06|356.26|359.06|356.26|359.06|356.26|0
1644456130000|2022-02-10 01:22:10|359.14|356.34|359.14|356.34|359.14|356.34|359.14|356.34|0
1644456140000|2022-02-10 01:22:20|359.21|356.41|359.21|356.41|359.21|356.41|359.21|356.41|0
1644456150000|2022-02-10 01:22:30|359.06|356.26|359.06|356.26|359.14|356.34|359.06|356.26|0
1644456160000|2022-02-10 01:22:40|358.92|356.12|358.92|356.12|358.92|356.12|358.92|356.12|0
1644456170000|2022-02-10 01:22:50|359.06|356.26|359.06|356.26|359.06|356.26|359.06|356.26|0
1644456180000|2022-02-10 01:23:00|359.21|356.41|359.36|356.56|359.36|356.56|359.21|356.41|0
1644456190000|2022-02-10 01:23:10|359.51|356.71|359.51|356.71|359.51|356.71|359.51|356.71|0
1644456200000|2022-02-10 01:23:20|359.36|356.56|359.36|356.56|359.51|356.71|359.36|356.56|0
1644456220000|2022-02-10 01:23:40|359.21|356.41|359.21|356.41|359.21|356.41|359.21|356.41|0
1644456230000|2022-02-10 01:23:50|359.06|356.26|359.06|356.26|359.14|356.34|359.06|356.26|0
1644456240000|2022-02-10 01:24:00|358.92|356.12|358.92|356.12|358.92|356.12|358.92|356.12|0
1644456250000|2022-02-10 01:24:10|358.77|355.97|358.62|355.82|358.77|355.97|358.62|355.82|0
1644456260000|2022-02-10 01:24:20|358.77|355.97|358.77|355.97|358.77|355.97|358.7|355.9|0
1644456270000|2022-02-10 01:24:30|358.92|356.12|358.91|356.11|358.92|356.12|358.77|355.97|0
1644456280000|2022-02-10 01:24:40|358.99|356.19|359.06|356.26|359.06|356.26|358.99|356.19|0
1644456290000|2022-02-10 01:24:50|358.99|356.19|358.99|356.19|358.99|356.19|358.99|356.19|0
1644456300000|2022-02-10 01:25:00|359.06|356.26|359.06|356.26|359.06|356.26|359.06|356.26|0
1644456310000|2022-02-10 01:25:10|358.99|356.19|359.06|356.26|359.14|356.34|358.99|356.19|0
1644456320000|2022-02-10 01:25:20|358.99|356.19|358.99|356.19|358.99|356.19|358.99|356.19|0
1644456330000|2022-02-10 01:25:30|358.91|356.11|358.77|355.97|358.91|356.11|358.77|355.97|0
1644456340000|2022-02-10 01:25:40|358.91|356.11|358.99|356.19|358.99|356.19|358.91|356.11|0
1644456350000|2022-02-10 01:25:50|358.91|356.11|359.14|356.34|359.14|356.34|358.91|356.11|0
1644456360000|2022-02-10 01:26:00|359.21|356.41|359.21|356.41|359.21|356.41|359.14|356.34|0
1644456370000|2022-02-10 01:26:10|359.36|356.56|359.36|356.56|359.43|356.63|359.36|356.56|0
1644456380000|2022-02-10 01:26:20|359.29|356.49|359.21|356.41|359.36|356.56|359.21|356.41|0
1644456390000|2022-02-10 01:26:30|359.36|356.56|359.43|356.63|359.5|356.7|359.36|356.56|0
1644456400000|2022-02-10 01:26:40|359.5|356.7|359.5|356.7|359.58|356.78|359.5|356.7|0
1644456410000|2022-02-10 01:26:50|359.65|356.85|359.65|356.85|359.65|356.85|359.65|356.85|0
1644456420000|2022-02-10 01:27:00|359.58|356.78|359.88|357.08|359.88|357.08|359.58|356.78|0
1644456430000|2022-02-10 01:27:10|359.95|357.15|359.95|357.15|359.95|357.15|359.95|357.15|0
1644456440000|2022-02-10 01:27:20|359.88|357.08|359.8|357|359.95|357.15|359.8|357|0
1644456460000|2022-02-10 01:27:40|359.73|356.93|359.73|356.93|359.73|356.93|359.73|356.93|0
1644456470000|2022-02-10 01:27:50|359.65|356.85|359.95|357.15|359.95|357.15|359.65|356.85|0
1644456480000|2022-02-10 01:28:00|359.88|357.08|359.8|357|359.95|357.15|359.8|357|0
1644456500000|2022-02-10 01:28:20|359.88|357.08|359.88|357.08|359.88|357.08|359.88|357.08|0
1644456510000|2022-02-10 01:28:30|360.09|357.29|359.95|357.15|360.09|357.29|359.95|357.15|0
1644456520000|2022-02-10 01:28:40|360.02|357.22|359.95|357.15|360.02|357.22|359.95|357.15|0
1644456530000|2022-02-10 01:28:50|360.24|357.44|360.17|357.37|360.24|357.44|360.17|357.37|0
1644456540000|2022-02-10 01:29:00|360.09|357.29|360.09|357.29|360.09|357.29|360.09|357.29|0
1644456550000|2022-02-10 01:29:10|360.24|357.44|360.09|357.29|360.24|357.44|360.09|357.29|0
1644456560000|2022-02-10 01:29:20|360.39|357.59|360.39|357.59|360.39|357.59|360.39|357.59|0
1644456570000|2022-02-10 01:29:30|360.24|357.44|360.17|357.37|360.24|357.44|360.17|357.37|0
1644456580000|2022-02-10 01:29:40|360.09|357.29|360.09|357.29|360.09|357.29|359.95|357.15|0
1644456590000|2022-02-10 01:29:50|360.17|357.37|360.24|357.44|360.24|357.44|360.17|357.37|0
1644456610000|2022-02-10 01:30:10|360.68|357.88|360.83|358.03|360.83|358.03|360.68|357.88|0
1644456620000|2022-02-10 01:30:20|361.13|358.33|361.13|358.33|361.13|358.33|360.98|358.18|0
1644456630000|2022-02-10 01:30:30|361.21|358.41|361.28|358.48|361.28|358.48|361.13|358.33|0
1644456640000|2022-02-10 01:30:40|361.42|358.62|361.42|358.62|361.42|358.62|361.42|358.62|0
1644456650000|2022-02-10 01:30:50|361.28|358.48|361.42|358.62|361.42|358.62|361.28|358.48|0
1644456660000|2022-02-10 01:31:00|361.28|358.48|361.42|358.62|361.42|358.62|361.28|358.48|0
1644456670000|2022-02-10 01:31:10|361.57|358.77|361.57|358.77|361.57|358.77|361.57|358.77|0
1644456680000|2022-02-10 01:31:20|361.72|358.92|361.72|358.92|361.72|358.92|361.72|358.92|0
1644456690000|2022-02-10 01:31:30|361.57|358.77|361.72|358.92|361.72|358.92|361.57|358.77|0
1644456700000|2022-02-10 01:31:40|361.87|359.07|361.87|359.07|361.87|359.07|361.87|359.07|0
1644456710000|2022-02-10 01:31:50|361.72|358.92|362.16|359.36|362.16|359.36|361.72|358.92|0
1644456720000|2022-02-10 01:32:00|362.02|359.22|362.31|359.51|362.31|359.51|362.02|359.22|0
1644456730000|2022-02-10 01:32:10|362.46|359.66|362.46|359.66|362.46|359.66|362.46|359.66|0
1644456740000|2022-02-10 01:32:20|362.61|359.81|362.46|359.66|362.61|359.81|362.46|359.66|0
1644456750000|2022-02-10 01:32:30|362.31|359.51|362.46|359.66|362.61|359.81|362.31|359.51|0
1644456760000|2022-02-10 01:32:40|362.61|359.81|362.31|359.51|362.61|359.81|362.31|359.51|0
1644456770000|2022-02-10 01:32:50|362.46|359.66|362.46|359.66|362.46|359.66|362.46|359.66|0
1644456790000|2022-02-10 01:33:10|362.31|359.51|361.72|358.92|362.31|359.51|361.72|358.92|0
1644456800000|2022-02-10 01:33:20|361.87|359.07|361.65|358.85|361.87|359.07|361.65|358.85|0
1644456810000|2022-02-10 01:33:30|361.57|358.77|361.28|358.48|361.57|358.77|361.28|358.48|0
1644456820000|2022-02-10 01:33:40|361.42|358.62|361.57|358.77|361.57|358.77|361.42|358.62|0
1644456830000|2022-02-10 01:33:50|361.42|358.62|361.57|358.77|361.57|358.77|361.42|358.62|0
1644456850000|2022-02-10 01:34:10|361.42|358.62|361.42|358.62|361.42|358.62|361.42|358.62|0
1644456860000|2022-02-10 01:34:20|361.57|358.77|361.57|358.77|361.57|358.77|361.57|358.77|0
1644456870000|2022-02-10 01:34:30|361.42|358.62|361.57|358.77|361.57|358.77|361.42|358.62|0
1644456890000|2022-02-10 01:34:50|361.42|358.62|361.42|358.62|361.42|358.62|361.42|358.62|0
1644456900000|2022-02-10 01:35:00|361.57|358.77|361.42|358.62|361.57|358.77|361.42|358.62|0
1644456910000|2022-02-10 01:35:10|360.05|357.25|360.05|357.25|360.2|357.4|360.05|357.25|0
1644456920000|2022-02-10 01:35:20|359.91|357.11|359.76|356.96|359.91|357.11|359.76|356.96|0
1644456930000|2022-02-10 01:35:30|359.91|357.11|359.91|357.11|359.98|357.18|359.91|357.11|0
1644456940000|2022-02-10 01:35:40|360.05|357.25|360.05|357.25|360.05|357.25|360.05|357.25|0
1644456950000|2022-02-10 01:35:50|359.91|357.11|359.91|357.11|360.05|357.25|359.91|357.11|0
1644456960000|2022-02-10 01:36:00|360.05|357.25|359.91|357.11|360.2|357.4|359.91|357.11|0
1644456970000|2022-02-10 01:36:10|360.05|357.25|360.2|357.4|360.2|357.4|360.05|357.25|0
1644456980000|2022-02-10 01:36:20|360.35|357.55|360.2|357.4|360.35|357.55|360.2|357.4|0
1644456990000|2022-02-10 01:36:30|360.35|357.55|360.35|357.55|360.35|357.55|360.35|357.55|0
1644457000000|2022-02-10 01:36:40|360.43|357.63|360.28|357.48|360.43|357.63|360.2|357.4|0
1644457010000|2022-02-10 01:36:50|360.35|357.55|360.5|357.7|360.5|357.7|360.35|357.55|0
1644457020000|2022-02-10 01:37:00|360.58|357.78|360.58|357.78|360.58|357.78|360.5|357.7|0
1644457030000|2022-02-10 01:37:10|360.5|357.7|360.5|357.7|360.58|357.78|360.5|357.7|0
1644457040000|2022-02-10 01:37:20|360.35|357.55|360.2|357.4|360.35|357.55|360.2|357.4|0
1644457050000|2022-02-10 01:37:30|360.35|357.55|360.35|357.55|360.35|357.55|360.2|357.4|0
1644457060000|2022-02-10 01:37:40|360.2|357.4|359.9|357.1|360.2|357.4|359.9|357.1|0
1644457070000|2022-02-10 01:37:50|360.05|357.25|360.05|357.25|360.05|357.25|360.05|357.25|0
1644457080000|2022-02-10 01:38:00|359.9|357.1|359.98|357.18|360.05|357.25|359.9|357.1|0
1644457090000|2022-02-10 01:38:10|359.9|357.1|359.76|356.96|359.9|357.1|359.76|356.96|0
1644457110000|2022-02-10 01:38:30|359.9|357.1|359.9|357.1|360.05|357.25|359.9|357.1|0
1644457120000|2022-02-10 01:38:40|360.05|357.25|359.9|357.1|360.05|357.25|359.9|357.1|0
1644457130000|2022-02-10 01:38:50|359.76|356.96|359.83|357.03|359.83|357.03|359.76|356.96|0
1644457140000|2022-02-10 01:39:00|359.9|357.1|359.9|357.1|359.9|357.1|359.9|357.1|0
1644457150000|2022-02-10 01:39:10|359.98|357.18|360.05|357.25|360.05|357.25|359.98|357.18|0
1644457160000|2022-02-10 01:39:20|358.68|355.88|360.2|357.4|360.2|357.4|358.68|355.88|0
1644457170000|2022-02-10 01:39:30|360.35|357.55|360.35|357.55|360.35|357.55|360.35|357.55|0
1644457180000|2022-02-10 01:39:40|360.2|357.4|360.13|357.33|360.28|357.48|360.13|357.33|0
1644457190000|2022-02-10 01:39:50|360.05|357.25|360.13|357.33|360.2|357.4|360.05|357.25|0
1644457200000|2022-02-10 01:40:00|360.05|357.25|359.9|357.1|360.05|357.25|359.83|357.03|0
1644457210000|2022-02-10 01:40:10|359.76|356.96|359.76|356.96|359.76|356.96|359.76|356.96|0
1644457220000|2022-02-10 01:40:20|359.83|357.03|359.76|356.96|359.9|357.1|359.76|356.96|0
1644457230000|2022-02-10 01:40:30|359.46|356.66|359.61|356.81|359.61|356.81|359.46|356.66|0
1644457240000|2022-02-10 01:40:40|359.46|356.66|359.46|356.66|359.46|356.66|359.46|356.66|0
1644457250000|2022-02-10 01:40:50|359.61|356.81|359.54|356.74|359.61|356.81|359.46|356.66|0
1644457260000|2022-02-10 01:41:00|359.31|356.51|359.16|356.36|359.46|356.66|359.16|356.36|0
1644457270000|2022-02-10 01:41:10|359.01|356.21|358.87|356.07|359.01|356.21|358.87|356.07|0
1644457290000|2022-02-10 01:41:30|358.72|355.92|358.72|355.92|358.72|355.92|358.72|355.92|0
1644457300000|2022-02-10 01:41:40|358.87|356.07|358.87|356.07|358.87|356.07|358.72|355.92|0
1644457310000|2022-02-10 01:41:50|358.72|355.92|358.8|356|358.8|356|358.72|355.92|0
1644457320000|2022-02-10 01:42:00|358.87|356.07|358.87|356.07|358.87|356.07|358.87|356.07|0
1644457330000|2022-02-10 01:42:10|358.94|356.14|358.87|356.07|358.94|356.14|358.87|356.07|0
1644457340000|2022-02-10 01:42:20|359.01|356.21|359.01|356.21|359.16|356.36|359.01|356.21|0
1644457350000|2022-02-10 01:42:30|359.16|356.36|359.16|356.36|359.16|356.36|359.16|356.36|0
1644457360000|2022-02-10 01:42:40|359.01|356.21|358.87|356.07|359.01|356.21|358.87|356.07|0
1644457370000|2022-02-10 01:42:50|359.01|356.21|359.01|356.21|359.01|356.21|359.01|356.21|0
1644457380000|2022-02-10 01:43:00|358.87|356.07|359.01|356.21|359.01|356.21|358.87|356.07|0
1644457390000|2022-02-10 01:43:10|359.16|356.36|359.16|356.36|359.16|356.36|359.16|356.36|0
1644457400000|2022-02-10 01:43:20|359.01|356.21|359.01|356.21|359.16|356.36|359.01|356.21|0
1644457410000|2022-02-10 01:43:30|359.09|356.29|359.16|356.36|359.16|356.36|359.09|356.29|0
1644457420000|2022-02-10 01:43:40|359.24|356.44|359.16|356.36|359.24|356.44|359.16|356.36|0
1644457440000|2022-02-10 01:44:00|359.31|356.51|359.31|356.51|359.31|356.51|359.31|356.51|0
1644457450000|2022-02-10 01:44:10|359.39|356.59|359.31|356.51|359.39|356.59|359.31|356.51|0
1644457460000|2022-02-10 01:44:20|359.16|356.36|359.31|356.51|359.31|356.51|359.16|356.36|0
1644457470000|2022-02-10 01:44:30|359.16|356.36|359.16|356.36|359.16|356.36|359.16|356.36|0
1644457490000|2022-02-10 01:44:50|359.24|356.44|359.31|356.51|359.31|356.51|359.16|356.36|0
1644457500000|2022-02-10 01:45:00|359.16|356.36|359.16|356.36|359.16|356.36|359.16|356.36|0
1644457510000|2022-02-10 01:45:10|359.09|356.29|359.16|356.36|359.16|356.36|359.09|356.29|0
1644457520000|2022-02-10 01:45:20|359.01|356.21|359.01|356.21|359.09|356.29|359.01|356.21|0
1644457530000|2022-02-10 01:45:30|358.86|356.06|358.86|356.06|358.86|356.06|358.86|356.06|0
1644457550000|2022-02-10 01:45:50|358.94|356.14|358.94|356.14|358.94|356.14|358.94|356.14|0
1644457560000|2022-02-10 01:46:00|358.86|356.06|358.72|355.92|358.86|356.06|358.72|355.92|0
1644457580000|2022-02-10 01:46:20|358.57|355.77|358.65|355.85|358.65|355.85|358.57|355.77|0
1644457590000|2022-02-10 01:46:30|358.72|355.92|358.57|355.77|358.72|355.92|358.57|355.77|0
1644457600000|2022-02-10 01:46:40|358.72|355.92|358.72|355.92|358.72|355.92|358.72|355.92|0
1644457610000|2022-02-10 01:46:50|358.57|355.77|358.65|355.85|358.72|355.92|358.57|355.77|0
1644457620000|2022-02-10 01:47:00|358.42|355.62|358.57|355.77|358.57|355.77|358.42|355.62|0
1644457630000|2022-02-10 01:47:10|358.72|355.92|358.72|355.92|358.72|355.92|358.72|355.92|0
1644457640000|2022-02-10 01:47:20|358.65|355.85|358.42|355.62|358.65|355.85|358.42|355.62|0
1644457650000|2022-02-10 01:47:30|358.57|355.77|358.57|355.77|358.57|355.77|358.57|355.77|0
1644457660000|2022-02-10 01:47:40|358.72|355.92|358.72|355.92|358.72|355.92|358.72|355.92|0
1644457670000|2022-02-10 01:47:50|358.57|355.77|358.57|355.77|358.57|355.77|358.57|355.77|0
1644457680000|2022-02-10 01:48:00|358.72|355.92|358.57|355.77|358.72|355.92|358.57|355.77|0
1644457690000|2022-02-10 01:48:10|358.64|355.84|358.57|355.77|358.64|355.84|358.57|355.77|0
1644457700000|2022-02-10 01:48:20|358.42|355.62|358.57|355.77|358.57|355.77|358.42|355.62|0
1644457750000|2022-02-10 01:49:10|358.72|355.92|358.57|355.77|358.72|355.92|358.57|355.77|0
1644457770000|2022-02-10 01:49:30|358.42|355.62|358.57|355.77|358.57|355.77|358.42|355.62|0
1644457780000|2022-02-10 01:49:40|358.42|355.62|358.42|355.62|358.42|355.62|358.42|355.62|0
1644457790000|2022-02-10 01:49:50|358.27|355.47|358.27|355.47|358.27|355.47|358.27|355.47|0
1644457800000|2022-02-10 01:50:00|358.35|355.55|358.27|355.47|358.35|355.55|358.12|355.32|0
1644457810000|2022-02-10 01:50:10|358.2|355.4|358.12|355.32|358.2|355.4|358.12|355.32|0
1644457820000|2022-02-10 01:50:20|357.98|355.18|358.05|355.25|358.05|355.25|357.98|355.18|0
1644457830000|2022-02-10 01:50:30|357.98|355.18|357.98|355.18|357.98|355.18|357.98|355.18|0
1644457840000|2022-02-10 01:50:40|357.9|355.1|358.12|355.32|358.12|355.32|357.9|355.1|0
1644457860000|2022-02-10 01:51:00|358.27|355.47|358.12|355.32|358.27|355.47|358.12|355.32|0
1644457870000|2022-02-10 01:51:10|358.27|355.47|358.27|355.47|358.27|355.47|358.27|355.47|0
1644457880000|2022-02-10 01:51:20|358.12|355.32|358.12|355.32|358.12|355.32|358.12|355.32|0
1644457890000|2022-02-10 01:51:30|358.27|355.47|358.12|355.32|358.27|355.47|358.12|355.32|0
1644457900000|2022-02-10 01:51:40|358.2|355.4|358.27|355.47|358.27|355.47|358.12|355.32|0
1644457910000|2022-02-10 01:51:50|358.12|355.32|358.12|355.32|358.27|355.47|358.12|355.32|0
1644457920000|2022-02-10 01:52:00|358.2|355.4|358.27|355.47|358.27|355.47|358.12|355.32|0
1644457930000|2022-02-10 01:52:10|358.35|355.55|358.42|355.62|358.42|355.62|358.35|355.55|0
1644457940000|2022-02-10 01:52:20|358.27|355.47|358.27|355.47|358.27|355.47|358.27|355.47|0
1644457950000|2022-02-10 01:52:30|358.42|355.62|358.42|355.62|358.42|355.62|358.42|355.62|0
1644457960000|2022-02-10 01:52:40|358.57|355.77|358.57|355.77|358.57|355.77|358.57|355.77|0
1644457980000|2022-02-10 01:53:00|358.64|355.84|358.42|355.62|358.64|355.84|358.42|355.62|0
1644457990000|2022-02-10 01:53:10|358.27|355.47|358.57|355.77|358.57|355.77|358.27|355.47|0
1644458000000|2022-02-10 01:53:20|358.64|355.84|358.64|355.84|358.64|355.84|358.64|355.84|0
1644458010000|2022-02-10 01:53:30|358.71|355.91|358.86|356.06|358.86|356.06|358.71|355.91|0
1644458030000|2022-02-10 01:53:50|358.94|356.14|358.86|356.06|358.94|356.14|358.86|356.06|0
1644458040000|2022-02-10 01:54:00|358.71|355.91|358.86|356.06|358.86|356.06|358.71|355.91|0
1644458050000|2022-02-10 01:54:10|359.16|356.36|359.16|356.36|359.16|356.36|359.16|356.36|0
1644458060000|2022-02-10 01:54:20|359.01|356.21|359.01|356.21|359.01|356.21|359.01|356.21|0
1644458070000|2022-02-10 01:54:30|359.09|356.29|359.01|356.21|359.09|356.29|359.01|356.21|0
1644458080000|2022-02-10 01:54:40|359.09|356.29|359.16|356.36|359.16|356.36|359.09|356.29|0
1644458090000|2022-02-10 01:54:50|359.09|356.29|359.16|356.36|359.16|356.36|359.09|356.29|0
1644458110000|2022-02-10 01:55:10|359.23|356.43|359.16|356.36|359.23|356.43|359.16|356.36|0
1644458120000|2022-02-10 01:55:20|359.31|356.51|359.31|356.51|359.31|356.51|359.31|356.51|0
1644458130000|2022-02-10 01:55:30|359.45|356.65|359.6|356.8|359.6|356.8|359.45|356.65|0
1644458140000|2022-02-10 01:55:40|359.53|356.73|359.53|356.73|359.53|356.73|359.53|356.73|0
1644458150000|2022-02-10 01:55:50|359.6|356.8|359.53|356.73|359.6|356.8|359.53|356.73|0
1644458160000|2022-02-10 01:56:00|359.45|356.65|359.45|356.65|359.45|356.65|359.45|356.65|0
1644458170000|2022-02-10 01:56:10|359.3|356.5|359.45|356.65|359.6|356.8|359.3|356.5|0
1644458200000|2022-02-10 01:56:40|359.6|356.8|359.45|356.65|359.6|356.8|359.45|356.65|0
1644458210000|2022-02-10 01:56:50|359.6|356.8|359.6|356.8|359.6|356.8|359.6|356.8|0
1644458220000|2022-02-10 01:57:00|359.68|356.88|359.68|356.88|359.68|356.88|359.68|356.88|0
1644458230000|2022-02-10 01:57:10|359.6|356.8|359.45|356.65|359.6|356.8|359.45|356.65|0
1644458260000|2022-02-10 01:57:40|359.6|356.8|359.68|356.88|359.68|356.88|359.6|356.8|0
1644458270000|2022-02-10 01:57:50|359.6|356.8|359.45|356.65|359.6|356.8|359.45|356.65|0
1644458280000|2022-02-10 01:58:00|359.53|356.73|359.6|356.8|359.6|356.8|359.53|356.73|0
1644458300000|2022-02-10 01:58:20|359.45|356.65|359.3|356.5|359.45|356.65|359.3|356.5|0
1644458310000|2022-02-10 01:58:30|359.16|356.36|359.16|356.36|359.3|356.5|359.16|356.36|0
1644458330000|2022-02-10 01:58:50|359.01|356.21|359.01|356.21|359.01|356.21|359.01|356.21|0
1644458350000|2022-02-10 01:59:10|358.94|356.14|358.94|356.14|359.01|356.21|358.94|356.14|0
1644458360000|2022-02-10 01:59:20|359.01|356.21|359.01|356.21|359.08|356.28|359.01|356.21|0
1644458370000|2022-02-10 01:59:30|359.08|356.28|359.08|356.28|359.08|356.28|359.08|356.28|0
1644458380000|2022-02-10 01:59:40|359.01|356.21|359.01|356.21|359.01|356.21|358.86|356.06|0
1644458390000|2022-02-10 01:59:50|358.86|356.06|358.86|356.06|358.94|356.14|358.86|356.06|0
1644458400000|2022-02-10 02:00:00|358.94|356.14|359.01|356.21|359.08|356.28|358.94|356.14|0
1644458410000|2022-02-10 02:00:10|358.86|356.06|358.86|356.06|358.86|356.06|358.86|356.06|0
1644458420000|2022-02-10 02:00:20|358.71|355.91|358.71|355.91|358.71|355.91|358.71|355.91|0
1644458430000|2022-02-10 02:00:30|358.86|356.06|359.01|356.21|359.01|356.21|358.86|356.06|0
1644458440000|2022-02-10 02:00:40|359.15|356.35|359.15|356.35|359.15|356.35|359.15|356.35|0
1644458450000|2022-02-10 02:00:50|359.3|356.5|359.3|356.5|359.3|356.5|359.23|356.43|0
1644458460000|2022-02-10 02:01:00|359.23|356.43|359.45|356.65|359.45|356.65|359.23|356.43|0
1644458470000|2022-02-10 02:01:10|359.3|356.5|359.38|356.58|359.38|356.58|359.3|356.5|0
1644458480000|2022-02-10 02:01:20|359.3|356.5|359.3|356.5|359.3|356.5|359.3|356.5|0
1644458490000|2022-02-10 02:01:30|359.15|356.35|359.15|356.35|359.15|356.35|359.15|356.35|0
1644458500000|2022-02-10 02:01:40|359.08|356.28|359.08|356.28|359.08|356.28|359.08|356.28|0
1644458510000|2022-02-10 02:01:50|359.01|356.21|359.01|356.21|359.15|356.35|359.01|356.21|0
1644458520000|2022-02-10 02:02:00|359.15|356.35|359.15|356.35|359.15|356.35|359.15|356.35|0
1644458530000|2022-02-10 02:02:10|359.01|356.21|359.01|356.21|359.01|356.21|359.01|356.21|0
1644458540000|2022-02-10 02:02:20|359.15|356.35|359.15|356.35|359.15|356.35|359.15|356.35|0
1644458560000|2022-02-10 02:02:40|359.3|356.5|359.3|356.5|359.3|356.5|359.3|356.5|0
1644458570000|2022-02-10 02:02:50|359.15|356.35|359.15|356.35|359.15|356.35|359.01|356.21|0
1644458580000|2022-02-10 02:03:00|359.23|356.43|359.23|356.43|359.23|356.43|359.23|356.43|0
1644458590000|2022-02-10 02:03:10|359.15|356.35|359.3|356.5|359.3|356.5|359.15|356.35|0
1644458600000|2022-02-10 02:03:20|359.45|356.65|359.3|356.5|359.45|356.65|359.3|356.5|0
1644458610000|2022-02-10 02:03:30|359.38|356.58|359.3|356.5|359.38|356.58|359.3|356.5|0
1644458620000|2022-02-10 02:03:40|359.38|356.58|359.45|356.65|359.45|356.65|359.38|356.58|0
1644458630000|2022-02-10 02:03:50|359.6|356.8|359.6|356.8|359.6|356.8|359.53|356.73|0
1644458640000|2022-02-10 02:04:00|359.68|356.88|359.75|356.95|359.75|356.95|359.68|356.88|0
1644458650000|2022-02-10 02:04:10|359.67|356.87|359.75|356.95|359.75|356.95|359.67|356.87|0
1644458670000|2022-02-10 02:04:30|359.6|356.8|359.97|357.17|359.97|357.17|359.6|356.8|0
1644458680000|2022-02-10 02:04:40|359.89|357.09|359.75|356.95|360.04|357.24|359.75|356.95|0
1644458690000|2022-02-10 02:04:50|359.89|357.09|359.89|357.09|359.89|357.09|359.89|357.09|0
1644458710000|2022-02-10 02:05:10|359.75|356.95|359.6|356.8|359.75|356.95|359.6|356.8|0
1644458730000|2022-02-10 02:05:30|359.75|356.95|359.75|356.95|359.75|356.95|359.75|356.95|0
1644458740000|2022-02-10 02:05:40|359.67|356.87|359.75|356.95|359.75|356.95|359.67|356.87|0
1644458750000|2022-02-10 02:05:50|359.67|356.87|359.75|356.95|359.75|356.95|359.67|356.87|0
1644458770000|2022-02-10 02:06:10|359.6|356.8|359.6|356.8|359.6|356.8|359.6|356.8|0
1644458790000|2022-02-10 02:06:30|359.67|356.87|359.75|356.95|359.75|356.95|359.67|356.87|0
1644458800000|2022-02-10 02:06:40|359.6|356.8|359.75|356.95|359.75|356.95|359.6|356.8|0
1644458820000|2022-02-10 02:07:00|359.89|357.09|359.82|357.02|359.89|357.09|359.75|356.95|0
1644458830000|2022-02-10 02:07:10|359.74|356.94|359.82|357.02|359.82|357.02|359.74|356.94|0
1644458840000|2022-02-10 02:07:20|359.74|356.94|359.74|356.94|359.89|357.09|359.74|356.94|0
1644458870000|2022-02-10 02:07:50|359.6|356.8|359.6|356.8|359.6|356.8|359.6|356.8|0
1644458880000|2022-02-10 02:08:00|359.45|356.65|359.6|356.8|359.6|356.8|359.45|356.65|0
1644458890000|2022-02-10 02:08:10|359.45|356.65|359.45|356.65|359.45|356.65|359.45|356.65|0
1644458910000|2022-02-10 02:08:30|359.3|356.5|359.3|356.5|359.3|356.5|359.3|356.5|0
1644458920000|2022-02-10 02:08:40|359.23|356.43|359.15|356.35|359.23|356.43|359.15|356.35|0
1644458940000|2022-02-10 02:09:00|359.3|356.5|359.3|356.5|359.3|356.5|359.3|356.5|0
1644458960000|2022-02-10 02:09:20|359.45|356.65|359.45|356.65|359.45|356.65|359.45|356.65|0
1644458970000|2022-02-10 02:09:30|359.3|356.5|359.3|356.5|359.3|356.5|359.3|356.5|0
1644458980000|2022-02-10 02:09:40|359.45|356.65|359.45|356.65|359.45|356.65|359.45|356.65|0
1644458990000|2022-02-10 02:09:50|359.52|356.72|359.67|356.87|359.67|356.87|359.52|356.72|0
1644459000000|2022-02-10 02:10:00|359.89|357.09|359.89|357.09|359.89|357.09|359.89|357.09|0
1644459010000|2022-02-10 02:10:10|359.82|357.02|359.74|356.94|359.89|357.09|359.74|356.94|0
1644459020000|2022-02-10 02:10:20|359.89|357.09|359.89|357.09|359.89|357.09|359.89|357.09|0
1644459050000|2022-02-10 02:10:50|359.74|356.94|359.74|356.94|359.82|357.02|359.74|356.94|0
1644459060000|2022-02-10 02:11:00|359.67|356.87|359.82|357.02|359.89|357.09|359.67|356.87|0
1644459070000|2022-02-10 02:11:10|359.89|357.09|359.74|356.94|359.89|357.09|359.74|356.94|0
1644459080000|2022-02-10 02:11:20|359.89|357.09|360.04|357.24|360.04|357.24|359.89|357.09|0
1644459090000|2022-02-10 02:11:30|359.97|357.17|359.89|357.09|360.04|357.24|359.89|357.09|0
1644459120000|2022-02-10 02:12:00|360.04|357.24|360.04|357.24|360.04|357.24|360.04|357.24|0
1644459130000|2022-02-10 02:12:10|359.74|356.94|359.59|356.79|359.74|356.94|359.59|356.79|0
1644459140000|2022-02-10 02:12:20|359.45|356.65|359.45|356.65|359.45|356.65|359.45|356.65|0
1644459150000|2022-02-10 02:12:30|359.3|356.5|359.15|356.35|359.3|356.5|359.15|356.35|0
1644459160000|2022-02-10 02:12:40|359.45|356.65|359.45|356.65|359.45|356.65|359.45|356.65|0
1644459170000|2022-02-10 02:12:50|359.3|356.5|359.3|356.5|359.3|356.5|359.3|356.5|0
1644459180000|2022-02-10 02:13:00|359.45|356.65|359.45|356.65|359.45|356.65|359.45|356.65|0
1644459190000|2022-02-10 02:13:10|359.59|356.79|359.45|356.65|359.59|356.79|359.45|356.65|0
1644459200000|2022-02-10 02:13:20|359.52|356.72|359.45|356.65|359.52|356.72|359.45|356.65|0
1644459210000|2022-02-10 02:13:30|359.3|356.5|359.3|356.5|359.3|356.5|359.3|356.5|0
1644459220000|2022-02-10 02:13:40|359.45|356.65|359.3|356.5|359.45|356.65|359.3|356.5|0
1644459230000|2022-02-10 02:13:50|359.37|356.57|359.45|356.65|359.45|356.65|359.37|356.57|0
1644459240000|2022-02-10 02:14:00|359.3|356.5|359.45|356.65|359.45|356.65|359.3|356.5|0
1644459250000|2022-02-10 02:14:10|359.37|356.57|359.45|356.65|359.45|356.65|359.37|356.57|0
1644459270000|2022-02-10 02:14:30|359.59|356.79|359.59|356.79|359.74|356.94|359.59|356.79|0
1644459280000|2022-02-10 02:14:40|359.74|356.94|359.67|356.87|359.74|356.94|359.67|356.87|0
1644459290000|2022-02-10 02:14:50|359.59|356.79|359.59|356.79|359.59|356.79|359.59|356.79|0
1644459300000|2022-02-10 02:15:00|359.74|356.94|359.74|356.94|359.74|356.94|359.74|356.94|0
1644459310000|2022-02-10 02:15:10|359.67|356.87|359.59|356.79|359.67|356.87|359.59|356.79|0
1644459330000|2022-02-10 02:15:30|359.74|356.94|359.59|356.79|359.74|356.94|359.59|356.79|0
1644459340000|2022-02-10 02:15:40|359.45|356.65|359.45|356.65|359.45|356.65|359.45|356.65|0
1644459350000|2022-02-10 02:15:50|359.37|356.57|359.45|356.65|359.45|356.65|359.3|356.5|0
1644459360000|2022-02-10 02:16:00|359.3|356.5|359.3|356.5|359.45|356.65|359.3|356.5|0
1644459370000|2022-02-10 02:16:10|359.23|356.43|359.23|356.43|359.23|356.43|359.23|356.43|0
1644459380000|2022-02-10 02:16:20|359.3|356.5|359.3|356.5|359.3|356.5|359.3|356.5|0
1644459390000|2022-02-10 02:16:30|359.37|356.57|359.45|356.65|359.45|356.65|359.37|356.57|0
1644459400000|2022-02-10 02:16:40|359.44|356.64|359.44|356.64|359.44|356.64|359.44|356.64|0
1644459410000|2022-02-10 02:16:50|359.59|356.79|359.59|356.79|359.59|356.79|359.59|356.79|0
1644459420000|2022-02-10 02:17:00|359.74|356.94|359.59|356.79|359.74|356.94|359.59|356.79|0
1644459430000|2022-02-10 02:17:10|359.74|356.94|359.59|356.79|359.74|356.94|359.59|356.79|0
1644459450000|2022-02-10 02:17:30|359.74|356.94|359.74|356.94|359.74|356.94|359.67|356.87|0
1644459460000|2022-02-10 02:17:40|359.67|356.87|359.74|356.94|359.74|356.94|359.67|356.87|0
1644459480000|2022-02-10 02:18:00|359.89|357.09|359.74|356.94|359.89|357.09|359.74|356.94|0
1644459490000|2022-02-10 02:18:10|359.82|357.02|359.74|356.94|359.89|357.09|359.74|356.94|0
1644459500000|2022-02-10 02:18:20|359.89|357.09|359.74|356.94|359.89|357.09|359.74|356.94|0
1644459530000|2022-02-10 02:18:50|359.89|357.09|359.74|356.94|359.89|357.09|359.74|356.94|0
1644459540000|2022-02-10 02:19:00|359.59|356.79|359.59|356.79|359.59|356.79|359.59|356.79|0
1644459550000|2022-02-10 02:19:10|359.44|356.64|359.44|356.64|359.44|356.64|359.44|356.64|0
1644459570000|2022-02-10 02:19:30|359.59|356.79|359.59|356.79|359.67|356.87|359.59|356.79|0
1644459580000|2022-02-10 02:19:40|359.74|356.94|359.74|356.94|359.74|356.94|359.74|356.94|0
1644459620000|2022-02-10 02:20:20|359.89|357.09|359.89|357.09|359.89|357.09|359.74|356.94|0
1644459630000|2022-02-10 02:20:30|360.04|357.24|360.04|357.24|360.04|357.24|360.04|357.24|0
1644459670000|2022-02-10 02:21:10|359.89|357.09|359.89|357.09|359.89|357.09|359.89|357.09|0
1644459680000|2022-02-10 02:21:20|359.74|356.94|359.74|356.94|359.74|356.94|359.74|356.94|0
1644459700000|2022-02-10 02:21:40|359.82|357.02|359.74|356.94|359.82|357.02|359.74|356.94|0
1644459710000|2022-02-10 02:21:50|359.89|357.09|359.89|357.09|359.89|357.09|359.89|357.09|0
1644459720000|2022-02-10 02:22:00|359.96|357.16|359.89|357.09|359.96|357.16|359.89|357.09|0
1644459740000|2022-02-10 02:22:20|360.04|357.24|360.04|357.24|360.04|357.24|360.04|357.24|0
1644459790000|2022-02-10 02:23:10|359.89|357.09|359.89|357.09|359.89|357.09|359.89|357.09|0
1644459800000|2022-02-10 02:23:20|359.74|356.94|359.89|357.09|359.89|357.09|359.74|356.94|0
1644459850000|2022-02-10 02:24:10|360.03|357.23|360.03|357.23|360.03|357.23|360.03|357.23|0
1644460000000|2022-02-10 02:26:40|360.11|357.31|360.63|357.83|360.92|358.12|360.11|357.31|0
1644460010000|2022-02-10 02:26:50|360.33|357.53|360.18|357.38|360.33|357.53|359.96|357.16|0
1644460020000|2022-02-10 02:27:00|360.11|357.31|360.33|357.53|360.33|357.53|360.03|357.23|0
1644460030000|2022-02-10 02:27:10|360.26|357.46|360.18|357.38|360.26|357.46|360.18|357.38|0
1644460040000|2022-02-10 02:27:20|360.11|357.31|360.26|357.46|360.26|357.46|360.03|357.23|0
1644460050000|2022-02-10 02:27:30|360.33|357.53|360.33|357.53|360.33|357.53|360.33|357.53|0
1644460070000|2022-02-10 02:27:50|360.18|357.38|360.18|357.38|360.18|357.38|360.18|357.38|0
1644460080000|2022-02-10 02:28:00|360.11|357.31|360.18|357.38|360.18|357.38|360.11|357.31|0
1644460090000|2022-02-10 02:28:10|360.11|357.31|360.18|357.38|360.18|357.38|360.11|357.31|0
1644460100000|2022-02-10 02:28:20|360.33|357.53|360.18|357.38|360.33|357.53|360.18|357.38|0
1644460110000|2022-02-10 02:28:30|360.33|357.53|360.18|357.38|360.33|357.53|360.18|357.38|0
1644460140000|2022-02-10 02:29:00|360.33|357.53|360.18|357.38|360.33|357.53|360.18|357.38|0
1644460150000|2022-02-10 02:29:10|360.33|357.53|360.33|357.53|360.33|357.53|360.33|357.53|0
1644460160000|2022-02-10 02:29:20|360.18|357.38|360.18|357.38|360.26|357.46|360.18|357.38|0
1644460170000|2022-02-10 02:29:30|360.03|357.23|360.03|357.23|360.03|357.23|360.03|357.23|0
1644460180000|2022-02-10 02:29:40|360.18|357.38|360.18|357.38|360.18|357.38|360.11|357.31|0
1644460190000|2022-02-10 02:29:50|360.03|357.23|360.18|357.38|360.18|357.38|360.03|357.23|0
1644460200000|2022-02-10 02:30:00|360.03|357.23|360.03|357.23|360.03|357.23|360.03|357.23|0
1644460220000|2022-02-10 02:30:20|360.18|357.38|360.18|357.38|360.26|357.46|360.18|357.38|0
1644460230000|2022-02-10 02:30:30|360.03|357.23|360.18|357.38|360.18|357.38|360.03|357.23|0
1644460260000|2022-02-10 02:31:00|360.11|357.31|360.18|357.38|360.18|357.38|360.11|357.31|0
1644460280000|2022-02-10 02:31:20|360.33|357.53|360.18|357.38|360.33|357.53|360.18|357.38|0
1644460290000|2022-02-10 02:31:30|360.03|357.23|360.11|357.31|360.11|357.31|360.03|357.23|0
1644460300000|2022-02-10 02:31:40|360.18|357.38|360.03|357.23|360.18|357.38|360.03|357.23|0
1644460310000|2022-02-10 02:31:50|360.18|357.38|360.18|357.38|360.18|357.38|360.18|357.38|0
1644460320000|2022-02-10 02:32:00|360.33|357.53|360.18|357.38|360.33|357.53|360.18|357.38|0
1644460360000|2022-02-10 02:32:40|360.11|357.31|360.18|357.38|360.18|357.38|360.11|357.31|0
1644460390000|2022-02-10 02:33:10|360.03|357.23|360.03|357.23|360.03|357.23|360.03|357.23|0
1644460400000|2022-02-10 02:33:20|360.18|357.38|360.18|357.38|360.18|357.38|360.18|357.38|0
1644460440000|2022-02-10 02:34:00|360.11|357.31|360.18|357.38|360.18|357.38|360.11|357.31|0
1644460450000|2022-02-10 02:34:10|360.03|357.23|360.18|357.38|360.18|357.38|360.03|357.23|0
1644460460000|2022-02-10 02:34:20|360.33|357.53|360.33|357.53|360.33|357.53|360.33|357.53|0
1644460470000|2022-02-10 02:34:30|360.26|357.46|360.26|357.46|360.26|357.46|360.26|357.46|0
1644460480000|2022-02-10 02:34:40|360.33|357.53|360.33|357.53|360.33|357.53|360.33|357.53|0
1644460510000|2022-02-10 02:35:10|360.18|357.38|360.18|357.38|360.18|357.38|360.18|357.38|0
1644460550000|2022-02-10 02:35:50|360.03|357.23|360.18|357.38|360.18|357.38|360.03|357.23|0
1644460610000|2022-02-10 02:36:50|360.03|357.23|360.03|357.23|360.03|357.23|360.03|357.23|0
1644460620000|2022-02-10 02:37:00|360.18|357.38|360.11|357.31|360.18|357.38|360.11|357.31|0
1644460630000|2022-02-10 02:37:10|360.18|357.38|359.88|357.08|360.18|357.38|359.88|357.08|0
1644460640000|2022-02-10 02:37:20|360.03|357.23|360.18|357.38|360.18|357.38|360.03|357.23|0
1644460650000|2022-02-10 02:37:30|360.03|357.23|360.18|357.38|360.18|357.38|360.03|357.23|0
1644460660000|2022-02-10 02:37:40|360.03|357.23|360.03|357.23|360.11|357.31|360.03|357.23|0
1644460670000|2022-02-10 02:37:50|360.18|357.38|360.18|357.38|360.18|357.38|360.03|357.23|0
1644460680000|2022-02-10 02:38:00|360.03|357.23|359.73|356.93|360.03|357.23|359.73|356.93|0
1644460690000|2022-02-10 02:38:10|359.66|356.86|359.58|356.78|359.66|356.86|359.58|356.78|0
1644460700000|2022-02-10 02:38:20|359.29|356.49|359.14|356.34|359.29|356.49|359.14|356.34|0
1644460720000|2022-02-10 02:38:40|358.99|356.19|358.99|356.19|358.99|356.19|358.99|356.19|0
1644460730000|2022-02-10 02:38:50|358.84|356.04|358.84|356.04|358.84|356.04|358.84|356.04|0
1644460740000|2022-02-10 02:39:00|358.99|356.19|358.99|356.19|358.99|356.19|358.84|356.04|0
1644460750000|2022-02-10 02:39:10|358.84|356.04|358.84|356.04|358.84|356.04|358.84|356.04|0
1644460760000|2022-02-10 02:39:20|358.7|355.9|358.7|355.9|358.7|355.9|358.7|355.9|0
1644460770000|2022-02-10 02:39:30|358.84|356.04|358.99|356.19|358.99|356.19|358.84|356.04|0
1644460780000|2022-02-10 02:39:40|358.92|356.12|358.99|356.19|358.99|356.19|358.92|356.12|0
1644460790000|2022-02-10 02:39:50|358.84|356.04|358.84|356.04|358.92|356.12|358.84|356.04|0
1644460800000|2022-02-10 02:40:00|358.99|356.19|359.14|356.34|359.14|356.34|358.99|356.19|0
1644460830000|2022-02-10 02:40:30|359.22|356.42|359.14|356.34|359.22|356.42|359.14|356.34|0
1644460840000|2022-02-10 02:40:40|359.22|356.42|359.14|356.34|359.22|356.42|359.14|356.34|0
1644460860000|2022-02-10 02:41:00|359.29|356.49|359.29|356.49|359.29|356.49|359.14|356.34|0
1644460880000|2022-02-10 02:41:20|359.14|356.34|359.22|356.42|359.29|356.49|359.14|356.34|0
1644460890000|2022-02-10 02:41:30|359.14|356.34|359.14|356.34|359.14|356.34|358.99|356.19|0
1644460910000|2022-02-10 02:41:50|359.07|356.27|358.99|356.19|359.07|356.27|358.99|356.19|0
1644460930000|2022-02-10 02:42:10|359.14|356.34|359.14|356.34|359.14|356.34|359.14|356.34|0
1644460940000|2022-02-10 02:42:20|359.07|356.27|359.14|356.34|359.14|356.34|358.99|356.19|0
1644460950000|2022-02-10 02:42:30|358.99|356.19|359.14|356.34|359.14|356.34|358.99|356.19|0
1644460960000|2022-02-10 02:42:40|358.99|356.19|358.99|356.19|358.99|356.19|358.92|356.12|0
1644460970000|2022-02-10 02:42:50|359.14|356.34|359.14|356.34|359.14|356.34|359.14|356.34|0
1644461010000|2022-02-10 02:43:30|358.99|356.19|358.99|356.19|358.99|356.19|358.99|356.19|0
1644461020000|2022-02-10 02:43:40|359.14|356.34|358.99|356.19|359.14|356.34|358.99|356.19|0
1644461030000|2022-02-10 02:43:50|359.07|356.27|359.14|356.34|359.14|356.34|358.99|356.19|0
1644461040000|2022-02-10 02:44:00|358.99|356.19|358.99|356.19|358.99|356.19|358.99|356.19|0
1644461050000|2022-02-10 02:44:10|359.14|356.34|359.14|356.34|359.14|356.34|358.99|356.19|0
1644461060000|2022-02-10 02:44:20|359.29|356.49|359.29|356.49|359.29|356.49|359.29|356.49|0
1644461080000|2022-02-10 02:44:40|359.22|356.42|359.22|356.42|359.22|356.42|359.22|356.42|0
1644461090000|2022-02-10 02:44:50|359.14|356.34|359.22|356.42|359.22|356.42|359.14|356.34|0
1644461100000|2022-02-10 02:45:00|359.14|356.34|359.14|356.34|359.29|356.49|359.14|356.34|0
1644461110000|2022-02-10 02:45:10|358.99|356.19|358.99|356.19|358.99|356.19|358.99|356.19|0
1644461130000|2022-02-10 02:45:30|359.14|356.34|359.14|356.34|359.14|356.34|359.14|356.34|0
1644461140000|2022-02-10 02:45:40|358.99|356.19|359.07|356.27|359.14|356.34|358.99|356.19|0
1644461150000|2022-02-10 02:45:50|359.14|356.34|358.99|356.19|359.14|356.34|358.99|356.19|0
1644461160000|2022-02-10 02:46:00|358.84|356.04|358.84|356.04|358.84|356.04|358.84|356.04|0
1644461190000|2022-02-10 02:46:30|358.69|355.89|358.69|355.89|358.84|356.04|358.69|355.89|0
1644461220000|2022-02-10 02:47:00|358.84|356.04|358.84|356.04|358.84|356.04|358.84|356.04|0
1644461240000|2022-02-10 02:47:20|358.99|356.19|358.99|356.19|358.99|356.19|358.99|356.19|0
1644461320000|2022-02-10 02:48:40|359.14|356.34|358.99|356.19|359.14|356.34|358.99|356.19|0
1644461330000|2022-02-10 02:48:50|359.07|356.27|358.99|356.19|359.07|356.27|358.99|356.19|0
1644461370000|2022-02-10 02:49:30|358.84|356.04|358.99|356.19|359.07|356.27|358.84|356.04|0
1644461390000|2022-02-10 02:49:50|359.14|356.34|359.14|356.34|359.14|356.34|359.14|356.34|0
1644461400000|2022-02-10 02:50:00|358.99|356.19|358.99|356.19|359.07|356.27|358.99|356.19|0
1644461420000|2022-02-10 02:50:20|359.14|356.34|359.14|356.34|359.14|356.34|359.14|356.34|0
1644461440000|2022-02-10 02:50:40|359.06|356.26|359.14|356.34|359.14|356.34|359.06|356.26|0
1644461450000|2022-02-10 02:50:50|359.21|356.41|359.14|356.34|359.28|356.48|359.14|356.34|0
1644461460000|2022-02-10 02:51:00|359.28|356.48|359.28|356.48|359.28|356.48|359.28|356.48|0
1644461470000|2022-02-10 02:51:10|359.36|356.56|359.43|356.63|359.43|356.63|359.36|356.56|0
1644461480000|2022-02-10 02:51:20|359.58|356.78|359.58|356.78|359.58|356.78|359.58|356.78|0
1644461490000|2022-02-10 02:51:30|359.51|356.71|359.58|356.78|359.58|356.78|359.51|356.71|0
1644461520000|2022-02-10 02:52:00|359.43|356.63|359.43|356.63|359.43|356.63|359.43|356.63|0
1644461530000|2022-02-10 02:52:10|359.58|356.78|359.58|356.78|359.58|356.78|359.58|356.78|0
1644461550000|2022-02-10 02:52:30|359.73|356.93|359.73|356.93|359.73|356.93|359.73|356.93|0
1644461560000|2022-02-10 02:52:40|359.58|356.78|359.58|356.78|359.58|356.78|359.58|356.78|0
1644461570000|2022-02-10 02:52:50|359.73|356.93|359.58|356.78|359.73|356.93|359.58|356.78|0
1644461590000|2022-02-10 02:53:10|359.66|356.86|359.73|356.93|359.73|356.93|359.58|356.78|0
1644461600000|2022-02-10 02:53:20|359.58|356.78|359.66|356.86|359.66|356.86|359.58|356.78|0
1644461610000|2022-02-10 02:53:30|359.58|356.78|359.66|356.86|359.66|356.86|359.58|356.78|0
1644461620000|2022-02-10 02:53:40|359.58|356.78|359.66|356.86|359.66|356.86|359.58|356.78|0
1644461630000|2022-02-10 02:53:50|359.58|356.78|359.66|356.86|359.66|356.86|359.58|356.78|0
1644461640000|2022-02-10 02:54:00|359.58|356.78|359.58|356.78|359.58|356.78|359.58|356.78|0
1644461680000|2022-02-10 02:54:40|359.51|356.71|359.51|356.71|359.51|356.71|359.43|356.63|0
1644461690000|2022-02-10 02:54:50|359.43|356.63|359.58|356.78|359.58|356.78|359.43|356.63|0
1644461700000|2022-02-10 02:55:00|359.73|356.93|359.73|356.93|359.73|356.93|359.73|356.93|0
1644461710000|2022-02-10 02:55:10|359.87|357.07|359.73|356.93|359.87|357.07|359.73|356.93|0
1644461730000|2022-02-10 02:55:30|359.58|356.78|359.58|356.78|359.58|356.78|359.58|356.78|0
1644461740000|2022-02-10 02:55:40|359.66|356.86|359.43|356.63|359.66|356.86|359.43|356.63|0
1644461780000|2022-02-10 02:56:20|359.58|356.78|359.43|356.63|359.58|356.78|359.43|356.63|0
1644461790000|2022-02-10 02:56:30|359.58|356.78|359.58|356.78|359.58|356.78|359.58|356.78|0
1644461830000|2022-02-10 02:57:10|359.43|356.63|359.58|356.78|359.58|356.78|359.43|356.63|0
1644461840000|2022-02-10 02:57:20|359.73|356.93|359.73|356.93|359.73|356.93|359.73|356.93|0
1644461850000|2022-02-10 02:57:30|359.58|356.78|359.73|356.93|359.73|356.93|359.58|356.78|0
1644461860000|2022-02-10 02:57:40|359.58|356.78|359.73|356.93|359.73|356.93|359.58|356.78|0
1644461870000|2022-02-10 02:57:50|359.58|356.78|359.58|356.78|359.58|356.78|359.58|356.78|0
1644461900000|2022-02-10 02:58:20|359.51|356.71|359.43|356.63|359.51|356.71|359.43|356.63|0
1644461910000|2022-02-10 02:58:30|359.51|356.71|359.43|356.63|359.51|356.71|359.43|356.63|0
1644461940000|2022-02-10 02:59:00|359.28|356.48|359.43|356.63|359.43|356.63|359.28|356.48|0
1644461960000|2022-02-10 02:59:20|359.51|356.71|359.58|356.78|359.58|356.78|359.51|356.71|0
1644461980000|2022-02-10 02:59:40|359.72|356.92|359.72|356.92|359.72|356.92|359.72|356.92|0
1644461990000|2022-02-10 02:59:50|359.65|356.85|359.72|356.92|359.72|356.92|359.65|356.85|0
1644462000000|2022-02-10 03:00:00|359.87|357.07|360.02|357.22|360.02|357.22|359.87|357.07|0
1644462010000|2022-02-10 03:00:10|360.47|357.67|360.32|357.52|360.47|357.67|360.32|357.52|0
1644462020000|2022-02-10 03:00:20|360.17|357.37|359.87|357.07|360.17|357.37|359.87|357.07|0
1644462040000|2022-02-10 03:00:40|360.02|357.22|359.87|357.07|360.02|357.22|359.87|357.07|0
1644462050000|2022-02-10 03:00:50|359.72|356.92|359.72|356.92|359.72|356.92|359.72|356.92|0
1644462070000|2022-02-10 03:01:10|359.58|356.78|359.58|356.78|359.58|356.78|359.58|356.78|0
1644462080000|2022-02-10 03:01:20|359.72|356.92|359.72|356.92|359.72|356.92|359.72|356.92|0
1644462100000|2022-02-10 03:01:40|359.87|357.07|359.87|357.07|359.87|357.07|359.87|357.07|0
1644462110000|2022-02-10 03:01:50|359.8|357|359.72|356.92|359.87|357.07|359.72|356.92|0
1644462160000|2022-02-10 03:02:40|359.87|357.07|359.72|356.92|359.87|357.07|359.72|356.92|0
1644462170000|2022-02-10 03:02:50|359.8|357|359.87|357.07|359.87|357.07|359.8|357|0
1644462180000|2022-02-10 03:03:00|360.02|357.22|360.02|357.22|360.02|357.22|360.02|357.22|0
1644462190000|2022-02-10 03:03:10|359.95|357.15|360.02|357.22|360.02|357.22|359.87|357.07|0
1644462200000|2022-02-10 03:03:20|359.87|357.07|360.02|357.22|360.02|357.22|359.87|357.07|0
1644462210000|2022-02-10 03:03:30|360.17|357.37|360.17|357.37|360.17|357.37|360.1|357.3|0
1644462230000|2022-02-10 03:03:50|360.32|357.52|360.32|357.52|360.32|357.52|360.32|357.52|0
1644462240000|2022-02-10 03:04:00|360.17|357.37|360.17|357.37|360.32|357.52|360.17|357.37|0
1644462250000|2022-02-10 03:04:10|360.02|357.22|360.02|357.22|360.1|357.3|360.02|357.22|0
1644462260000|2022-02-10 03:04:20|360.17|357.37|360.02|357.22|360.17|357.37|360.02|357.22|0
1644462270000|2022-02-10 03:04:30|360.17|357.37|360.1|357.3|360.17|357.37|360.1|357.3|0
1644462280000|2022-02-10 03:04:40|360.02|357.22|360.02|357.22|360.02|357.22|360.02|357.22|0
1644462290000|2022-02-10 03:04:50|359.95|357.15|360.02|357.22|360.02|357.22|359.95|357.15|0
1644462300000|2022-02-10 03:05:00|359.95|357.15|359.87|357.07|359.95|357.15|359.87|357.07|0
1644462340000|2022-02-10 03:05:40|359.8|357|359.87|357.07|359.87|357.07|359.8|357|0
1644462350000|2022-02-10 03:05:50|360.02|357.22|359.87|357.07|360.02|357.22|359.87|357.07|0
1644462360000|2022-02-10 03:06:00|359.8|357|359.72|356.92|359.8|357|359.72|356.92|0
1644462380000|2022-02-10 03:06:20|359.87|357.07|360.02|357.22|360.02|357.22|359.87|357.07|0
1644462390000|2022-02-10 03:06:30|360.17|357.37|360.17|357.37|360.17|357.37|360.17|357.37|0
1644462400000|2022-02-10 03:06:40|360.02|357.22|360.02|357.22|360.02|357.22|360.02|357.22|0
1644462420000|2022-02-10 03:07:00|359.95|357.15|360.1|357.3|360.1|357.3|359.95|357.15|0
1644462430000|2022-02-10 03:07:10|360.02|357.22|360.02|357.22|360.1|357.3|360.02|357.22|0
1644462440000|2022-02-10 03:07:20|360.1|357.3|360.02|357.22|360.1|357.3|360.02|357.22|0
1644462460000|2022-02-10 03:07:40|359.87|357.07|359.87|357.07|359.87|357.07|359.87|357.07|0
1644462480000|2022-02-10 03:08:00|359.72|356.92|359.8|357|359.87|357.07|359.72|356.92|0
1644462490000|2022-02-10 03:08:10|359.87|357.07|359.95|357.15|359.95|357.15|359.87|357.07|0
1644462500000|2022-02-10 03:08:20|359.87|357.07|359.87|357.07|359.95|357.15|359.87|357.07|0
1644462520000|2022-02-10 03:08:40|360.02|357.22|360.02|357.22|360.02|357.22|360.02|357.22|0
1644462530000|2022-02-10 03:08:50|360.1|357.3|360.1|357.3|360.1|357.3|360.1|357.3|0
1644462540000|2022-02-10 03:09:00|360.17|357.37|360.17|357.37|360.24|357.44|360.17|357.37|0
1644462560000|2022-02-10 03:09:20|360.31|357.51|360.46|357.66|360.46|357.66|360.31|357.51|0
1644462570000|2022-02-10 03:09:30|360.39|357.59|360.54|357.74|360.61|357.81|360.39|357.59|0
1644462580000|2022-02-10 03:09:40|360.61|357.81|360.61|357.81|360.61|357.81|360.61|357.81|0
1644462600000|2022-02-10 03:10:00|360.46|357.66|360.46|357.66|360.46|357.66|360.46|357.66|0
1644462610000|2022-02-10 03:10:10|360.61|357.81|360.61|357.81|360.61|357.81|360.61|357.81|0
1644462620000|2022-02-10 03:10:20|360.46|357.66|360.61|357.81|360.61|357.81|360.46|357.66|0
1644462630000|2022-02-10 03:10:30|360.46|357.66|360.61|357.81|360.61|357.81|360.46|357.66|0
1644462640000|2022-02-10 03:10:40|360.46|357.66|360.61|357.81|360.61|357.81|360.46|357.66|0
1644462730000|2022-02-10 03:12:10|360.46|357.66|360.61|357.81|360.61|357.81|360.46|357.66|0
1644462760000|2022-02-10 03:12:40|360.31|357.51|360.31|357.51|360.31|357.51|360.31|357.51|0
1644462790000|2022-02-10 03:13:10|360.39|357.59|360.31|357.51|360.39|357.59|360.31|357.51|0
1644462830000|2022-02-10 03:13:50|360.24|357.44|360.16|357.36|360.24|357.44|360.16|357.36|0
1644462890000|2022-02-10 03:14:50|360.02|357.22|360.02|357.22|360.16|357.36|360.02|357.22|0
1644462900000|2022-02-10 03:15:00|359.94|357.14|360.02|357.22|360.02|357.22|359.94|357.14|0
1644462920000|2022-02-10 03:15:20|359.87|357.07|359.72|356.92|359.87|357.07|359.72|356.92|0
1644462940000|2022-02-10 03:15:40|359.87|357.07|359.72|356.92|359.87|357.07|359.72|356.92|0
1644462950000|2022-02-10 03:15:50|359.8|357|359.8|357|359.8|357|359.8|357|0
1644462960000|2022-02-10 03:16:00|359.72|356.92|359.65|356.85|359.72|356.92|359.65|356.85|0
1644462970000|2022-02-10 03:16:10|359.87|357.07|359.87|357.07|359.87|357.07|359.8|357|0
1644462980000|2022-02-10 03:16:20|359.72|356.92|359.72|356.92|359.72|356.92|359.72|356.92|0
1644463000000|2022-02-10 03:16:40|359.65|356.85|359.57|356.77|359.65|356.85|359.57|356.77|0
1644463010000|2022-02-10 03:16:50|359.42|356.62|359.42|356.62|359.42|356.62|359.42|356.62|0
1644463020000|2022-02-10 03:17:00|359.57|356.77|359.57|356.77|359.57|356.77|359.57|356.77|0
1644463030000|2022-02-10 03:17:10|359.87|357.07|359.8|357|359.87|357.07|359.8|357|0
1644463040000|2022-02-10 03:17:20|359.72|356.92|359.72|356.92|359.72|356.92|359.72|356.92|0
1644463050000|2022-02-10 03:17:30|359.87|357.07|360.01|357.21|360.01|357.21|359.72|356.92|0
1644463060000|2022-02-10 03:17:40|359.94|357.14|359.87|357.07|359.94|357.14|359.87|357.07|0
1644463070000|2022-02-10 03:17:50|360.01|357.21|360.01|357.21|360.01|357.21|360.01|357.21|0
1644463080000|2022-02-10 03:18:00|359.87|357.07|359.72|356.92|359.87|357.07|359.72|356.92|0
1644463090000|2022-02-10 03:18:10|359.65|356.85|359.65|356.85|359.65|356.85|359.65|356.85|0
1644463100000|2022-02-10 03:18:20|359.72|356.92|359.72|356.92|359.72|356.92|359.65|356.85|0
1644463110000|2022-02-10 03:18:30|359.65|356.85|359.65|356.85|359.65|356.85|359.57|356.77|0
1644463120000|2022-02-10 03:18:40|359.57|356.77|359.57|356.77|359.57|356.77|359.57|356.77|0
1644463160000|2022-02-10 03:19:20|359.42|356.62|359.57|356.77|359.57|356.77|359.42|356.62|0
1644463180000|2022-02-10 03:19:40|359.72|356.92|359.72|356.92|359.72|356.92|359.72|356.92|0
1644463190000|2022-02-10 03:19:50|359.65|356.85|359.65|356.85|359.72|356.92|359.57|356.77|0
1644463200000|2022-02-10 03:20:00|359.57|356.77|359.57|356.77|359.65|356.85|359.57|356.77|0
1644463210000|2022-02-10 03:20:10|359.65|356.85|359.42|356.62|359.65|356.85|359.42|356.62|0
1644463220000|2022-02-10 03:20:20|359.57|356.77|359.57|356.77|359.57|356.77|359.5|356.7|0
1644463230000|2022-02-10 03:20:30|359.42|356.62|359.42|356.62|359.42|356.62|359.42|356.62|0
1644463240000|2022-02-10 03:20:40|359.5|356.7|359.42|356.62|359.5|356.7|359.42|356.62|0
1644463250000|2022-02-10 03:20:50|359.57|356.77|359.42|356.62|359.57|356.77|359.42|356.62|0
1644463260000|2022-02-10 03:21:00|359.57|356.77|359.5|356.7|359.57|356.77|359.42|356.62|0
1644463270000|2022-02-10 03:21:10|359.57|356.77|359.57|356.77|359.57|356.77|359.57|356.77|0
1644463280000|2022-02-10 03:21:20|359.42|356.62|359.42|356.62|359.42|356.62|359.42|356.62|0
1644463310000|2022-02-10 03:21:50|359.5|356.7|359.5|356.7|359.5|356.7|359.5|356.7|0
1644463320000|2022-02-10 03:22:00|359.57|356.77|359.57|356.77|359.57|356.77|359.57|356.77|0
1644463330000|2022-02-10 03:22:10|359.5|356.7|359.57|356.77|359.57|356.77|359.5|356.7|0
1644463340000|2022-02-10 03:22:20|359.5|356.7|359.42|356.62|359.5|356.7|359.42|356.62|0
1644463350000|2022-02-10 03:22:30|359.5|356.7|359.72|356.92|359.72|356.92|359.5|356.7|0
1644463360000|2022-02-10 03:22:40|359.57|356.77|359.57|356.77|359.57|356.77|359.57|356.77|0
1644463370000|2022-02-10 03:22:50|359.64|356.84|359.57|356.77|359.64|356.84|359.57|356.77|0
1644463390000|2022-02-10 03:23:10|359.42|356.62|359.42|356.62|359.42|356.62|359.42|356.62|0
1644463400000|2022-02-10 03:23:20|359.57|356.77|359.42|356.62|359.57|356.77|359.42|356.62|0
1644463440000|2022-02-10 03:24:00|359.27|356.47|359.42|356.62|359.42|356.62|359.27|356.47|0
1644463450000|2022-02-10 03:24:10|359.27|356.47|359.12|356.32|359.27|356.47|359.12|356.32|0
1644463460000|2022-02-10 03:24:20|359.27|356.47|359.27|356.47|359.27|356.47|359.27|356.47|0
1644463470000|2022-02-10 03:24:30|359.12|356.32|359.12|356.32|359.12|356.32|359.12|356.32|0
1644463480000|2022-02-10 03:24:40|359.27|356.47|359.12|356.32|359.27|356.47|359.12|356.32|0
1644463490000|2022-02-10 03:24:50|359.2|356.4|359.2|356.4|359.2|356.4|359.12|356.32|0
1644463500000|2022-02-10 03:25:00|359.27|356.47|359.27|356.47|359.27|356.47|359.27|356.47|0
1644463510000|2022-02-10 03:25:10|359.12|356.32|359.12|356.32|359.12|356.32|359.12|356.32|0
1644463530000|2022-02-10 03:25:30|359.27|356.47|359.27|356.47|359.27|356.47|359.27|356.47|0
1644463540000|2022-02-10 03:25:40|359.12|356.32|359.12|356.32|359.12|356.32|359.12|356.32|0
1644463560000|2022-02-10 03:26:00|359.27|356.47|359.27|356.47|359.27|356.47|359.27|356.47|0
1644463620000|2022-02-10 03:27:00|359.42|356.62|359.42|356.62|359.42|356.62|359.42|356.62|0
1644463630000|2022-02-10 03:27:10|359.27|356.47|359.27|356.47|359.27|356.47|359.27|356.47|0
1644463650000|2022-02-10 03:27:30|359.12|356.32|359.12|356.32|359.12|356.32|359.12|356.32|0
1644463660000|2022-02-10 03:27:40|359.05|356.25|358.97|356.17|359.12|356.32|358.97|356.17|0
1644463680000|2022-02-10 03:28:00|359.05|356.25|359.05|356.25|359.05|356.25|359.05|356.25|0
1644463690000|2022-02-10 03:28:10|358.97|356.17|358.97|356.17|359.05|356.25|358.97|356.17|0
1644463710000|2022-02-10 03:28:30|359.05|356.25|359.12|356.32|359.12|356.32|359.05|356.25|0
1644463750000|2022-02-10 03:29:10|359.05|356.25|359.05|356.25|359.12|356.32|359.05|356.25|0
1644463760000|2022-02-10 03:29:20|358.97|356.17|358.97|356.17|358.97|356.17|358.97|356.17|0
1644463800000|2022-02-10 03:30:00|358.82|356.02|358.9|356.1|358.9|356.1|358.82|356.02|0
1644463810000|2022-02-10 03:30:10|358.82|356.02|358.97|356.17|358.97|356.17|358.82|356.02|0
1644463820000|2022-02-10 03:30:20|359.12|356.32|359.12|356.32|359.12|356.32|359.12|356.32|0
1644463830000|2022-02-10 03:30:30|359.05|356.25|359.12|356.32|359.12|356.32|359.05|356.25|0
1644463840000|2022-02-10 03:30:40|359.05|356.25|358.97|356.17|359.05|356.25|358.97|356.17|0
1644463850000|2022-02-10 03:30:50|359.05|356.25|359.12|356.32|359.12|356.32|359.05|356.25|0
1644463860000|2022-02-10 03:31:00|358.97|356.17|358.97|356.17|358.97|356.17|358.97|356.17|0
1644463870000|2022-02-10 03:31:10|359.12|356.32|359.12|356.32|359.12|356.32|359.12|356.32|0
1644463880000|2022-02-10 03:31:20|359.05|356.25|359.12|356.32|359.12|356.32|359.05|356.25|0
1644463900000|2022-02-10 03:31:40|359.27|356.47|359.27|356.47|359.27|356.47|359.27|356.47|0
1644463910000|2022-02-10 03:31:50|359.35|356.55|359.35|356.55|359.35|356.55|359.35|356.55|0
1644463920000|2022-02-10 03:32:00|359.27|356.47|359.27|356.47|359.27|356.47|359.27|356.47|0
1644463930000|2022-02-10 03:32:10|359.2|356.4|359.12|356.32|359.2|356.4|359.12|356.32|0
1644463950000|2022-02-10 03:32:30|358.97|356.17|358.97|356.17|358.97|356.17|358.97|356.17|0
1644463980000|2022-02-10 03:33:00|359.12|356.32|359.12|356.32|359.12|356.32|359.05|356.25|0
1644463990000|2022-02-10 03:33:10|359.05|356.25|359.05|356.25|359.05|356.25|358.97|356.17|0
1644464000000|2022-02-10 03:33:20|359.12|356.32|359.05|356.25|359.12|356.32|359.05|356.25|0
1644464010000|2022-02-10 03:33:30|358.97|356.17|358.97|356.17|358.97|356.17|358.97|356.17|0
1644464020000|2022-02-10 03:33:40|358.9|356.1|358.82|356.02|358.9|356.1|358.82|356.02|0
1644464030000|2022-02-10 03:33:50|358.68|355.88|358.68|355.88|358.68|355.88|358.68|355.88|0
1644464050000|2022-02-10 03:34:10|358.53|355.73|358.68|355.88|358.68|355.88|358.53|355.73|0
1644464060000|2022-02-10 03:34:20|358.75|355.95|358.53|355.73|358.75|355.95|358.53|355.73|0
1644464070000|2022-02-10 03:34:30|358.38|355.58|358.38|355.58|358.38|355.58|358.23|355.43|0
1644464080000|2022-02-10 03:34:40|358.23|355.43|358.38|355.58|358.38|355.58|358.23|355.43|0
1644464090000|2022-02-10 03:34:50|358.31|355.51|358.38|355.58|358.38|355.58|358.23|355.43|0
1644464100000|2022-02-10 03:35:00|358.23|355.43|358.23|355.43|358.38|355.58|358.23|355.43|0
1644464110000|2022-02-10 03:35:10|358.38|355.58|358.38|355.58|358.38|355.58|358.23|355.43|0
1644464130000|2022-02-10 03:35:30|358.46|355.66|358.38|355.58|358.46|355.66|358.38|355.58|0
1644464150000|2022-02-10 03:35:50|358.46|355.66|358.46|355.66|358.46|355.66|358.46|355.66|0
1644464160000|2022-02-10 03:36:00|358.53|355.73|358.46|355.66|358.53|355.73|358.38|355.58|0
1644464170000|2022-02-10 03:36:10|358.53|355.73|358.53|355.73|358.53|355.73|358.53|355.73|0
1644464180000|2022-02-10 03:36:20|358.46|355.66|358.46|355.66|358.46|355.66|358.46|355.66|0
1644464190000|2022-02-10 03:36:30|358.53|355.73|358.53|355.73|358.53|355.73|358.53|355.73|0
1644464200000|2022-02-10 03:36:40|358.38|355.58|358.38|355.58|358.38|355.58|358.38|355.58|0
1644464210000|2022-02-10 03:36:50|358.46|355.66|358.46|355.66|358.46|355.66|358.46|355.66|0
1644464220000|2022-02-10 03:37:00|358.53|355.73|358.46|355.66|358.53|355.73|358.46|355.66|0
1644464230000|2022-02-10 03:37:10|358.38|355.58|358.38|355.58|358.38|355.58|358.38|355.58|0
1644464250000|2022-02-10 03:37:30|358.46|355.66|358.38|355.58|358.46|355.66|358.38|355.58|0
1644464290000|2022-02-10 03:38:10|358.53|355.73|358.38|355.58|358.53|355.73|358.38|355.58|0
1644464320000|2022-02-10 03:38:40|358.31|355.51|358.23|355.43|358.31|355.51|358.23|355.43|0
1644464330000|2022-02-10 03:38:50|358.38|355.58|358.38|355.58|358.38|355.58|358.38|355.58|0
1644464340000|2022-02-10 03:39:00|358.23|355.43|358.23|355.43|358.23|355.43|358.23|355.43|0
1644464350000|2022-02-10 03:39:10|358.38|355.58|358.23|355.43|358.38|355.58|358.23|355.43|0
1644464370000|2022-02-10 03:39:30|358.08|355.28|358.08|355.28|358.08|355.28|358.08|355.28|0
1644464420000|2022-02-10 03:40:20|358.16|355.36|358.23|355.43|358.23|355.43|358.08|355.28|0
1644464430000|2022-02-10 03:40:30|358.38|355.58|358.38|355.58|358.38|355.58|358.38|355.58|0
1644464440000|2022-02-10 03:40:40|358.23|355.43|358.52|355.72|358.52|355.72|358.23|355.43|0
1644464450000|2022-02-10 03:40:50|358.38|355.58|358.38|355.58|358.38|355.58|358.38|355.58|0
1644464480000|2022-02-10 03:41:20|358.52|355.72|358.52|355.72|358.52|355.72|358.52|355.72|0
1644464510000|2022-02-10 03:41:50|358.6|355.8|358.52|355.72|358.6|355.8|358.52|355.72|0
1644464550000|2022-02-10 03:42:30|358.38|355.58|358.38|355.58|358.38|355.58|358.38|355.58|0
1644464580000|2022-02-10 03:43:00|358.31|355.51|358.31|355.51|358.31|355.51|358.31|355.51|0
1644464590000|2022-02-10 03:43:10|358.23|355.43|358.23|355.43|358.23|355.43|358.08|355.28|0
1644464640000|2022-02-10 03:44:00|358.38|355.58|358.38|355.58|358.38|355.58|358.38|355.58|0
1644464660000|2022-02-10 03:44:20|358.52|355.72|358.52|355.72|358.52|355.72|358.52|355.72|0
1644464670000|2022-02-10 03:44:30|358.67|355.87|358.67|355.87|358.67|355.87|358.6|355.8|0
1644464680000|2022-02-10 03:44:40|358.6|355.8|358.67|355.87|358.67|355.87|358.6|355.8|0
1644464700000|2022-02-10 03:45:00|358.6|355.8|358.67|355.87|358.67|355.87|358.6|355.8|0
1644464750000|2022-02-10 03:45:50|358.52|355.72|358.52|355.72|358.52|355.72|358.52|355.72|0
1644464770000|2022-02-10 03:46:10|358.45|355.65|358.45|355.65|358.45|355.65|358.45|355.65|0
1644464780000|2022-02-10 03:46:20|358.52|355.72|358.45|355.65|358.52|355.72|358.45|355.65|0
1644464790000|2022-02-10 03:46:30|358.37|355.57|358.37|355.57|358.37|355.57|358.37|355.57|0
1644464860000|2022-02-10 03:47:40|358.3|355.5|358.37|355.57|358.37|355.57|358.23|355.43|0
1644464940000|2022-02-10 03:49:00|358.45|355.65|358.37|355.57|358.52|355.72|358.37|355.57|0
1644464980000|2022-02-10 03:49:40|358.45|355.65|358.37|355.57|358.45|355.65|358.37|355.57|0
1644465000000|2022-02-10 03:50:00|358.52|355.72|358.67|355.87|358.67|355.87|358.37|355.57|0
1644465030000|2022-02-10 03:50:30|358.82|356.02|358.82|356.02|358.82|356.02|358.82|356.02|0
1644465060000|2022-02-10 03:51:00|358.96|356.16|358.96|356.16|358.96|356.16|358.89|356.09|0
1644465090000|2022-02-10 03:51:30|358.82|356.02|358.82|356.02|358.82|356.02|358.82|356.02|0
1644465120000|2022-02-10 03:52:00|358.96|356.16|358.96|356.16|358.96|356.16|358.96|356.16|0
1644465130000|2022-02-10 03:52:10|358.82|356.02|358.82|356.02|358.82|356.02|358.82|356.02|0
1644465140000|2022-02-10 03:52:20|358.96|356.16|359.04|356.24|359.11|356.31|358.96|356.16|0
1644465150000|2022-02-10 03:52:30|359.26|356.46|359.11|356.31|359.26|356.46|359.11|356.31|0
1644465220000|2022-02-10 03:53:40|358.96|356.16|359.11|356.31|359.11|356.31|358.96|356.16|0
1644465230000|2022-02-10 03:53:50|358.96|356.16|358.96|356.16|358.96|356.16|358.96|356.16|0
1644465250000|2022-02-10 03:54:10|358.82|356.02|358.82|356.02|358.82|356.02|358.82|356.02|0
1644465260000|2022-02-10 03:54:20|358.67|355.87|358.82|356.02|358.82|356.02|358.67|355.87|0
1644465280000|2022-02-10 03:54:40|358.67|355.87|358.82|356.02|358.82|356.02|358.67|355.87|0
1644465290000|2022-02-10 03:54:50|358.74|355.94|358.74|355.94|358.74|355.94|358.74|355.94|0
1644465300000|2022-02-10 03:55:00|358.67|355.87|358.67|355.87|358.67|355.87|358.6|355.8|0
1644465320000|2022-02-10 03:55:20|358.52|355.72|358.52|355.72|358.52|355.72|358.52|355.72|0
1644465330000|2022-02-10 03:55:30|358.37|355.57|358.37|355.57|358.52|355.72|358.37|355.57|0
1644465360000|2022-02-10 03:56:00|358.22|355.42|358.22|355.42|358.22|355.42|358.22|355.42|0
1644465390000|2022-02-10 03:56:30|358.08|355.28|358.08|355.28|358.08|355.28|358.08|355.28|0
1644465400000|2022-02-10 03:56:40|358.22|355.42|358.37|355.57|358.37|355.57|358.22|355.42|0
1644465430000|2022-02-10 03:57:10|358.22|355.42|358.22|355.42|358.22|355.42|358.22|355.42|0
1644465440000|2022-02-10 03:57:20|358.3|355.5|358.37|355.57|358.37|355.57|358.3|355.5|0
1644465460000|2022-02-10 03:57:40|358.3|355.5|358.37|355.57|358.37|355.57|358.3|355.5|0
1644465470000|2022-02-10 03:57:50|358.22|355.42|358.22|355.42|358.22|355.42|358.22|355.42|0
1644465480000|2022-02-10 03:58:00|358.3|355.5|358.22|355.42|358.3|355.5|358.22|355.42|0
1644465490000|2022-02-10 03:58:10|358.15|355.35|358.22|355.42|358.22|355.42|358.15|355.35|0
1644465500000|2022-02-10 03:58:20|358.07|355.27|358.22|355.42|358.22|355.42|358.07|355.27|0
1644465510000|2022-02-10 03:58:30|358.07|355.27|358.07|355.27|358.07|355.27|358.07|355.27|0
1644465520000|2022-02-10 03:58:40|358.15|355.35|358.22|355.42|358.22|355.42|358.07|355.27|0
1644465530000|2022-02-10 03:58:50|358.15|355.35|358.22|355.42|358.22|355.42|358.15|355.35|0
1644465540000|2022-02-10 03:59:00|358.07|355.27|358.07|355.27|358.07|355.27|358.07|355.27|0
1644465550000|2022-02-10 03:59:10|358.22|355.42|358.3|355.5|358.37|355.57|358.22|355.42|0
1644465560000|2022-02-10 03:59:20|358.22|355.42|358.37|355.57|358.37|355.57|358.22|355.42|0
1644465570000|2022-02-10 03:59:30|358.3|355.5|358.3|355.5|358.3|355.5|358.22|355.42|0
1644465580000|2022-02-10 03:59:40|358.37|355.57|358.37|355.57|358.45|355.65|358.37|355.57|0
1644465650000|2022-02-10 04:00:50|358.45|355.65|358.37|355.57|358.45|355.65|358.37|355.57|0
1644465660000|2022-02-10 04:01:00|358.52|355.72|358.59|355.79|358.67|355.87|358.52|355.72|0
1644465670000|2022-02-10 04:01:10|358.52|355.72|358.52|355.72|358.59|355.79|358.52|355.72|0
1644465680000|2022-02-10 04:01:20|358.45|355.65|358.52|355.72|358.52|355.72|358.45|355.65|0
1644465700000|2022-02-10 04:01:40|358.22|355.42|358.22|355.42|358.22|355.42|358.22|355.42|0
1644465710000|2022-02-10 04:01:50|358.37|355.57|358.3|355.5|358.37|355.57|358.3|355.5|0
1644465720000|2022-02-10 04:02:00|358.37|355.57|358.37|355.57|358.37|355.57|358.37|355.57|0
1644465730000|2022-02-10 04:02:10|358.3|355.5|358.37|355.57|358.37|355.57|358.3|355.5|0
1644465750000|2022-02-10 04:02:30|358.3|355.5|358.22|355.42|358.3|355.5|358.22|355.42|0
1644465760000|2022-02-10 04:02:40|358.37|355.57|358.22|355.42|358.37|355.57|358.22|355.42|0
1644465780000|2022-02-10 04:03:00|358.07|355.27|358.22|355.42|358.22|355.42|358.07|355.27|0
1644465790000|2022-02-10 04:03:10|358.07|355.27|358.22|355.42|358.22|355.42|358.07|355.27|0
1644465800000|2022-02-10 04:03:20|358.3|355.5|358.37|355.57|358.37|355.57|358.3|355.5|0
1644465810000|2022-02-10 04:03:30|358.22|355.42|358.37|355.57|358.37|355.57|358.22|355.42|0
1644465820000|2022-02-10 04:03:40|358.22|355.42|358.22|355.42|358.22|355.42|358.22|355.42|0
1644465830000|2022-02-10 04:03:50|358.37|355.57|358.37|355.57|358.37|355.57|358.37|355.57|0
1644465870000|2022-02-10 04:04:30|358.44|355.64|358.52|355.72|358.52|355.72|358.44|355.64|0
1644465910000|2022-02-10 04:05:10|358.66|355.86|358.66|355.86|358.66|355.86|358.66|355.86|0
1644465920000|2022-02-10 04:05:20|358.59|355.79|358.66|355.86|358.66|355.86|358.59|355.79|0
1644465950000|2022-02-10 04:05:50|358.81|356.01|358.81|356.01|358.81|356.01|358.66|355.86|0
1644465960000|2022-02-10 04:06:00|358.74|355.94|358.66|355.86|358.74|355.94|358.66|355.86|0
1644465980000|2022-02-10 04:06:20|358.74|355.94|358.66|355.86|358.74|355.94|358.66|355.86|0
1644465990000|2022-02-10 04:06:30|358.59|355.79|358.52|355.72|358.59|355.79|358.52|355.72|0
1644466000000|2022-02-10 04:06:40|358.51|355.71|358.51|355.71|358.51|355.71|358.51|355.71|0
1644466030000|2022-02-10 04:07:10|358.66|355.86|358.66|355.86|358.66|355.86|358.66|355.86|0
1644466110000|2022-02-10 04:08:30|358.51|355.71|358.51|355.71|358.51|355.71|358.51|355.71|0
1644466130000|2022-02-10 04:08:50|358.66|355.86|358.51|355.71|358.66|355.86|358.51|355.71|0
1644466140000|2022-02-10 04:09:00|358.66|355.86|358.66|355.86|358.66|355.86|358.66|355.86|0
1644466150000|2022-02-10 04:09:10|358.51|355.71|358.66|355.86|358.66|355.86|358.51|355.71|0
1644466160000|2022-02-10 04:09:20|358.74|355.94|358.59|355.79|358.74|355.94|358.59|355.79|0
1644466170000|2022-02-10 04:09:30|358.66|355.86|358.51|355.71|358.66|355.86|358.51|355.71|0
1644466220000|2022-02-10 04:10:20|358.59|355.79|358.51|355.71|358.59|355.79|358.51|355.71|0
1644466260000|2022-02-10 04:11:00|358.37|355.57|358.07|355.27|358.37|355.57|358.07|355.27|0
1644466270000|2022-02-10 04:11:10|358.22|355.42|358.07|355.27|358.22|355.42|358.07|355.27|0
1644466280000|2022-02-10 04:11:20|358.15|355.35|358.15|355.35|358.15|355.35|358.15|355.35|0
1644466290000|2022-02-10 04:11:30|358.07|355.27|358.07|355.27|358.22|355.42|358.07|355.27|0
1644466300000|2022-02-10 04:11:40|358.22|355.42|358.22|355.42|358.22|355.42|358.15|355.35|0
1644466310000|2022-02-10 04:11:50|358.07|355.27|358.07|355.27|358.07|355.27|358.07|355.27|0
1644466320000|2022-02-10 04:12:00|358.22|355.42|358.07|355.27|358.22|355.42|358.07|355.27|0
1644466330000|2022-02-10 04:12:10|358.15|355.35|358.22|355.42|358.22|355.42|358.15|355.35|0
1644466340000|2022-02-10 04:12:20|358.15|355.35|358.15|355.35|358.22|355.42|358.15|355.35|0
1644466350000|2022-02-10 04:12:30|358.07|355.27|358.22|355.42|358.22|355.42|358.07|355.27|0
1644466380000|2022-02-10 04:13:00|358.29|355.49|358.36|355.56|358.36|355.56|358.29|355.49|0
1644466410000|2022-02-10 04:13:30|358.44|355.64|358.36|355.56|358.44|355.64|358.36|355.56|0
1644466420000|2022-02-10 04:13:40|358.44|355.64|358.51|355.71|358.51|355.71|358.44|355.64|0
1644466430000|2022-02-10 04:13:50|358.44|355.64|358.44|355.64|358.44|355.64|358.44|355.64|0
1644466440000|2022-02-10 04:14:00|358.36|355.56|358.29|355.49|358.36|355.56|358.29|355.49|0
1644466450000|2022-02-10 04:14:10|358.36|355.56|358.36|355.56|358.36|355.56|358.36|355.56|0
1644466460000|2022-02-10 04:14:20|358.51|355.71|358.51|355.71|358.51|355.71|358.51|355.71|0
1644466480000|2022-02-10 04:14:40|358.36|355.56|358.36|355.56|358.36|355.56|358.36|355.56|0
1644466490000|2022-02-10 04:14:50|358.51|355.71|358.51|355.71|358.51|355.71|358.51|355.71|0
1644466500000|2022-02-10 04:15:00|358.44|355.64|358.51|355.71|358.51|355.71|358.44|355.64|0
1644466510000|2022-02-10 04:15:10|358.36|355.56|358.51|355.71|358.51|355.71|358.36|355.56|0
1644466580000|2022-02-10 04:16:20|358.36|355.56|358.36|355.56|358.36|355.56|358.36|355.56|0
1644466600000|2022-02-10 04:16:40|358.22|355.42|358.22|355.42|358.22|355.42|358.22|355.42|0
1644466620000|2022-02-10 04:17:00|358.07|355.27|358.07|355.27|358.07|355.27|358.07|355.27|0
1644466630000|2022-02-10 04:17:10|357.92|355.12|357.92|355.12|357.92|355.12|357.92|355.12|0
1644466670000|2022-02-10 04:17:50|357.85|355.05|357.77|354.97|357.85|355.05|357.77|354.97|0
1644466690000|2022-02-10 04:18:10|357.92|355.12|357.92|355.12|357.92|355.12|357.92|355.12|0
1644466700000|2022-02-10 04:18:20|357.77|354.97|357.77|354.97|357.77|354.97|357.77|354.97|0
1644466730000|2022-02-10 04:18:50|357.7|354.9|357.77|354.97|357.77|354.97|357.7|354.9|0
1644466740000|2022-02-10 04:19:00|357.62|354.82|357.7|354.9|357.77|354.97|357.62|354.82|0
1644466750000|2022-02-10 04:19:10|357.77|354.97|357.77|354.97|357.77|354.97|357.7|354.9|0
1644466800000|2022-02-10 04:20:00|357.62|354.82|357.7|354.9|357.77|354.97|357.62|354.82|0
1644466810000|2022-02-10 04:20:10|357.77|354.97|357.48|354.68|357.77|354.97|357.48|354.68|0
1644466830000|2022-02-10 04:20:30|357.55|354.75|357.48|354.68|357.55|354.75|357.48|354.68|0
1644466840000|2022-02-10 04:20:40|357.62|354.82|357.62|354.82|357.62|354.82|357.62|354.82|0
1644466850000|2022-02-10 04:20:50|357.7|354.9|357.77|354.97|357.77|354.97|357.7|354.9|0
1644466900000|2022-02-10 04:21:40|357.92|355.12|357.92|355.12|357.92|355.12|357.92|355.12|0
1644466940000|2022-02-10 04:22:20|358.07|355.27|357.92|355.12|358.07|355.27|357.92|355.12|0
1644466980000|2022-02-10 04:23:00|357.85|355.05|357.77|354.97|357.85|355.05|357.77|354.97|0
1644466990000|2022-02-10 04:23:10|357.62|354.82|357.62|354.82|357.62|354.82|357.62|354.82|0
1644467000000|2022-02-10 04:23:20|357.55|354.75|357.62|354.82|357.62|354.82|357.47|354.67|0
1644467030000|2022-02-10 04:23:50|357.7|354.9|357.7|354.9|357.7|354.9|357.7|354.9|0
1644467050000|2022-02-10 04:24:10|357.77|354.97|357.77|354.97|357.77|354.97|357.77|354.97|0
1644467070000|2022-02-10 04:24:30|357.7|354.9|357.77|354.97|357.77|354.97|357.62|354.82|0
1644467080000|2022-02-10 04:24:40|357.7|354.9|357.7|354.9|357.7|354.9|357.7|354.9|0
1644467090000|2022-02-10 04:24:50|357.62|354.82|357.62|354.82|357.62|354.82|357.62|354.82|0
1644467100000|2022-02-10 04:25:00|357.55|354.75|357.62|354.82|357.62|354.82|357.55|354.75|0
1644467230000|2022-02-10 04:27:10|357.47|354.67|357.47|354.67|357.47|354.67|357.47|354.67|0
1644467260000|2022-02-10 04:27:40|357.4|354.6|357.47|354.67|357.47|354.67|357.4|354.6|0
1644467270000|2022-02-10 04:27:50|357.33|354.53|357.32|354.52|357.33|354.53|357.32|354.52|0
1644467280000|2022-02-10 04:28:00|357.18|354.38|357.18|354.38|357.18|354.38|357.18|354.38|0
1644467320000|2022-02-10 04:28:40|357.32|354.52|357.32|354.52|357.32|354.52|357.18|354.38|0
1644467330000|2022-02-10 04:28:50|357.25|354.45|357.32|354.52|357.32|354.52|357.18|354.38|0
1644467340000|2022-02-10 04:29:00|357.25|354.45|357.18|354.38|357.25|354.45|357.18|354.38|0
1644467350000|2022-02-10 04:29:10|357.32|354.52|357.32|354.52|357.32|354.52|357.32|354.52|0
1644467360000|2022-02-10 04:29:20|357.25|354.45|357.32|354.52|357.32|354.52|357.25|354.45|0
1644467370000|2022-02-10 04:29:30|357.25|354.45|357.18|354.38|357.25|354.45|357.18|354.38|0
1644467400000|2022-02-10 04:30:00|357.25|354.45|357.18|354.38|357.25|354.45|357.18|354.38|0
1644467460000|2022-02-10 04:31:00|357.32|354.52|357.32|354.52|357.32|354.52|357.32|354.52|0
1644467530000|2022-02-10 04:32:10|357.47|354.67|357.47|354.67|357.47|354.67|357.47|354.67|0
1644467540000|2022-02-10 04:32:20|357.32|354.52|357.32|354.52|357.32|354.52|357.32|354.52|0
1644467600000|2022-02-10 04:33:20|357.47|354.67|357.47|354.67|357.47|354.67|357.47|354.67|0
1644467620000|2022-02-10 04:33:40|357.4|354.6|357.4|354.6|357.4|354.6|357.4|354.6|0
1644467630000|2022-02-10 04:33:50|357.47|354.67|357.47|354.67|357.47|354.67|357.47|354.67|0
1644467640000|2022-02-10 04:34:00|357.32|354.52|357.32|354.52|357.32|354.52|357.32|354.52|0
1644467650000|2022-02-10 04:34:10|357.17|354.37|357.17|354.37|357.17|354.37|357.17|354.37|0
1644467720000|2022-02-10 04:35:20|357.32|354.52|357.25|354.45|357.32|354.52|357.25|354.45|0
1644467730000|2022-02-10 04:35:30|357.32|354.52|357.32|354.52|357.32|354.52|357.32|354.52|0
1644467750000|2022-02-10 04:35:50|357.47|354.67|357.47|354.67|357.47|354.67|357.47|354.67|0
1644467790000|2022-02-10 04:36:30|357.62|354.82|357.47|354.67|357.62|354.82|357.47|354.67|0
1644467810000|2022-02-10 04:36:50|357.32|354.52|357.32|354.52|357.32|354.52|357.32|354.52|0
1644467830000|2022-02-10 04:37:10|357.25|354.45|357.17|354.37|357.25|354.45|357.17|354.37|0
1644467840000|2022-02-10 04:37:20|357.32|354.52|357.32|354.52|357.32|354.52|357.32|354.52|0
1644467860000|2022-02-10 04:37:40|357.25|354.45|357.32|354.52|357.32|354.52|357.25|354.45|0
1644467930000|2022-02-10 04:38:50|357.47|354.67|357.32|354.52|357.47|354.67|357.32|354.52|0
1644467940000|2022-02-10 04:39:00|357.17|354.37|357.32|354.52|357.32|354.52|357.17|354.37|0
1644468020000|2022-02-10 04:40:20|357.25|354.45|357.17|354.37|357.32|354.52|357.17|354.37|0
1644468030000|2022-02-10 04:40:30|357.32|354.52|357.32|354.52|357.32|354.52|357.32|354.52|0
1644468080000|2022-02-10 04:41:20|357.47|354.67|357.32|354.52|357.47|354.67|357.32|354.52|0
1644468110000|2022-02-10 04:41:50|357.47|354.67|357.47|354.67|357.47|354.67|357.47|354.67|0
1644468120000|2022-02-10 04:42:00|357.32|354.52|357.32|354.52|357.32|354.52|357.32|354.52|0
1644468130000|2022-02-10 04:42:10|357.47|354.67|357.47|354.67|357.47|354.67|357.47|354.67|0
1644468150000|2022-02-10 04:42:30|357.61|354.81|357.61|354.81|357.61|354.81|357.61|354.81|0
1644468170000|2022-02-10 04:42:50|357.47|354.67|357.47|354.67|357.47|354.67|357.47|354.67|0
1644468180000|2022-02-10 04:43:00|357.61|354.81|357.61|354.81|357.61|354.81|357.61|354.81|0
1644468190000|2022-02-10 04:43:10|357.54|354.74|357.54|354.74|357.54|354.74|357.47|354.67|0
1644468200000|2022-02-10 04:43:20|357.61|354.81|357.47|354.67|357.61|354.81|357.47|354.67|0
1644468210000|2022-02-10 04:43:30|357.32|354.52|357.32|354.52|357.32|354.52|357.32|354.52|0
1644468380000|2022-02-10 04:46:20|357.47|354.67|357.47|354.67|357.47|354.67|357.47|354.67|0
1644468420000|2022-02-10 04:47:00|357.61|354.81|357.61|354.81|357.61|354.81|357.47|354.67|0
1644468450000|2022-02-10 04:47:30|357.69|354.89|357.61|354.81|357.76|354.96|357.61|354.81|0
1644468480000|2022-02-10 04:48:00|357.76|354.96|357.76|354.96|357.76|354.96|357.76|354.96|0
1644468510000|2022-02-10 04:48:30|357.91|355.11|357.91|355.11|357.91|355.11|357.91|355.11|0
1644468540000|2022-02-10 04:49:00|357.76|354.96|357.91|355.11|357.91|355.11|357.76|354.96|0
1644468580000|2022-02-10 04:49:40|358.06|355.26|358.06|355.26|358.06|355.26|358.06|355.26|0
1644468590000|2022-02-10 04:49:50|358.05|355.25|358.05|355.25|358.05|355.25|358.05|355.25|0
1644468640000|2022-02-10 04:50:40|357.91|355.11|357.91|355.11|357.91|355.11|357.91|355.11|0
1644468760000|2022-02-10 04:52:40|357.76|354.96|357.76|354.96|357.76|354.96|357.76|354.96|0
1644468780000|2022-02-10 04:53:00|357.61|354.81|357.76|354.96|357.76|354.96|357.61|354.81|0
1644468860000|2022-02-10 04:54:20|357.61|354.81|357.61|354.81|357.61|354.81|357.61|354.81|0
1644468870000|2022-02-10 04:54:30|357.76|354.96|357.76|354.96|357.76|354.96|357.76|354.96|0
1644468880000|2022-02-10 04:54:40|357.61|354.81|357.61|354.81|357.61|354.81|357.61|354.81|0
1644468890000|2022-02-10 04:54:50|357.69|354.89|357.61|354.81|357.69|354.89|357.61|354.81|0
1644468920000|2022-02-10 04:55:20|357.46|354.66|357.46|354.66|357.46|354.66|357.46|354.66|0
1644468970000|2022-02-10 04:56:10|357.31|354.51|357.31|354.51|357.31|354.51|357.31|354.51|0
1644468980000|2022-02-10 04:56:20|357.17|354.37|357.31|354.51|357.31|354.51|357.17|354.37|0
1644469040000|2022-02-10 04:57:20|357.17|354.37|357.24|354.44|357.24|354.44|357.17|354.37|0
1644469050000|2022-02-10 04:57:30|357.31|354.51|357.46|354.66|357.46|354.66|357.31|354.51|0
1644469060000|2022-02-10 04:57:40|357.31|354.51|357.31|354.51|357.31|354.51|357.31|354.51|0
1644469080000|2022-02-10 04:58:00|357.46|354.66|357.31|354.51|357.46|354.66|357.31|354.51|0
1644469090000|2022-02-10 04:58:10|357.24|354.44|357.24|354.44|357.24|354.44|357.24|354.44|0
1644469100000|2022-02-10 04:58:20|357.31|354.51|357.31|354.51|357.31|354.51|357.31|354.51|0
1644469110000|2022-02-10 04:58:30|357.46|354.66|357.46|354.66|357.46|354.66|357.46|354.66|0
1644469180000|2022-02-10 04:59:40|357.61|354.81|357.61|354.81|357.61|354.81|357.61|354.81|0
1644469200000|2022-02-10 05:00:00|357.76|354.96|357.76|354.96|357.76|354.96|357.68|354.88|0
1644469210000|2022-02-10 05:00:10|357.83|355.03|357.76|354.96|357.83|355.03|357.76|354.96|0
1644469220000|2022-02-10 05:00:20|357.9|355.1|357.76|354.96|357.9|355.1|357.76|354.96|0
1644469230000|2022-02-10 05:00:30|357.68|354.88|357.61|354.81|357.76|354.96|357.61|354.81|0
1644469240000|2022-02-10 05:00:40|357.76|354.96|357.76|354.96|357.76|354.96|357.76|354.96|0
1644469250000|2022-02-10 05:00:50|357.68|354.88|357.76|354.96|357.76|354.96|357.68|354.88|0
1644469260000|2022-02-10 05:01:00|357.68|354.88|357.61|354.81|357.76|354.96|357.61|354.81|0
1644469270000|2022-02-10 05:01:10|357.76|354.96|357.76|354.96|357.76|354.96|357.76|354.96|0
1644469280000|2022-02-10 05:01:20|357.68|354.88|357.68|354.88|357.68|354.88|357.68|354.88|0
1644469290000|2022-02-10 05:01:30|357.61|354.81|357.61|354.81|357.61|354.81|357.61|354.81|0
1644469310000|2022-02-10 05:01:50|357.75|354.95|357.75|354.95|357.75|354.95|357.75|354.95|0
1644469320000|2022-02-10 05:02:00|357.83|355.03|357.75|354.95|357.83|355.03|357.75|354.95|0
1644469330000|2022-02-10 05:02:10|357.61|354.81|357.68|354.88|357.68|354.88|357.61|354.81|0
1644469340000|2022-02-10 05:02:20|357.75|354.95|357.61|354.81|357.75|354.95|357.61|354.81|0
1644469350000|2022-02-10 05:02:30|357.46|354.66|357.46|354.66|357.61|354.81|357.46|354.66|0
1644469380000|2022-02-10 05:03:00|357.31|354.51|357.24|354.44|357.31|354.51|357.16|354.36|0
1644469390000|2022-02-10 05:03:10|357.16|354.36|357.31|354.51|357.31|354.51|357.16|354.36|0
1644469400000|2022-02-10 05:03:20|357.24|354.44|357.16|354.36|357.31|354.51|357.16|354.36|0
1644469430000|2022-02-10 05:03:50|357.24|354.44|357.24|354.44|357.24|354.44|357.24|354.44|0
1644469440000|2022-02-10 05:04:00|357.16|354.36|357.46|354.66|357.46|354.66|357.16|354.36|0
1644469450000|2022-02-10 05:04:10|357.31|354.51|357.31|354.51|357.31|354.51|357.31|354.51|0
1644469480000|2022-02-10 05:04:40|357.46|354.66|357.31|354.51|357.46|354.66|357.31|354.51|0
1644469490000|2022-02-10 05:04:50|357.39|354.59|357.31|354.51|357.39|354.59|357.31|354.51|0
1644469500000|2022-02-10 05:05:00|357.39|354.59|357.46|354.66|357.46|354.66|357.39|354.59|0
1644469520000|2022-02-10 05:05:20|357.39|354.59|357.46|354.66|357.46|354.66|357.39|354.59|0
1644469530000|2022-02-10 05:05:30|357.39|354.59|357.46|354.66|357.46|354.66|357.39|354.59|0
1644469550000|2022-02-10 05:05:50|357.61|354.81|357.61|354.81|357.61|354.81|357.61|354.81|0
1644469560000|2022-02-10 05:06:00|357.53|354.73|357.46|354.66|357.53|354.73|357.46|354.66|0
1644469590000|2022-02-10 05:06:30|357.53|354.73|357.46|354.66|357.53|354.73|357.46|354.66|0
1644469640000|2022-02-10 05:07:20|356.96|354.16|356.96|354.16|356.96|354.16|356.96|354.16|0
1644469660000|2022-02-10 05:07:40|356.82|354.02|356.82|354.02|356.82|354.02|356.82|354.02|0
1644469670000|2022-02-10 05:07:50|356.89|354.09|357.77|354.97|358.26|355.46|356.89|354.09|0
1644469680000|2022-02-10 05:08:00|357.84|355.04|357.84|355.04|357.84|355.04|357.84|355.04|0
1644469690000|2022-02-10 05:08:10|358.34|355.54|358.34|355.54|358.34|355.54|358.34|355.54|0
1644469700000|2022-02-10 05:08:20|358.83|356.03|358.83|356.03|358.83|356.03|358.83|356.03|0
1644469760000|2022-02-10 05:09:20|358.91|356.11|358.83|356.03|358.91|356.11|358.83|356.03|0
1644469780000|2022-02-10 05:09:40|358.14|355.34|358.14|355.34|358.14|355.34|358.14|355.34|0
1644469790000|2022-02-10 05:09:50|358.29|355.49|358.29|355.49|358.29|355.49|358.29|355.49|0
1644469800000|2022-02-10 05:10:00|358.14|355.34|358.14|355.34|358.14|355.34|358.14|355.34|0
1644469830000|2022-02-10 05:10:30|357.99|355.19|357.99|355.19|358.07|355.27|357.99|355.19|0
1644469840000|2022-02-10 05:10:40|358.07|355.27|357.99|355.19|358.07|355.27|357.99|355.19|0
1644469850000|2022-02-10 05:10:50|358.37|355.57|358.73|355.93|358.73|355.93|358.37|355.57|0
1644469860000|2022-02-10 05:11:00|359.03|356.23|359.03|356.23|359.03|356.23|359.03|356.23|0
1644469880000|2022-02-10 05:11:20|358.88|356.08|358.88|356.08|358.88|356.08|358.88|356.08|0
1644469890000|2022-02-10 05:11:30|358.29|355.49|359.62|356.82|359.62|356.82|358.29|355.49|0
1644469900000|2022-02-10 05:11:40|359.55|356.75|359.55|356.75|359.55|356.75|359.55|356.75|0
1644469910000|2022-02-10 05:11:50|359.47|356.67|359.47|356.67|359.47|356.67|359.47|356.67|0
1644469920000|2022-02-10 05:12:00|359.55|356.75|360.46|357.66|362.01|359.21|359.55|356.75|0
1644469930000|2022-02-10 05:12:10|359.87|357.07|359.87|357.07|359.87|357.07|359.87|357.07|0
1644469940000|2022-02-10 05:12:20|359.18|356.38|359.18|356.38|359.18|356.38|359.18|356.38|0
1644469950000|2022-02-10 05:12:30|359.03|356.23|359.03|356.23|359.03|356.23|359.03|356.23|0
1644469970000|2022-02-10 05:12:50|359.18|356.38|359.18|356.38|359.18|356.38|359.18|356.38|0
1644469980000|2022-02-10 05:13:00|359.33|356.53|359.33|356.53|359.33|356.53|359.33|356.53|0
1644469990000|2022-02-10 05:13:10|359.18|356.38|359.18|356.38|359.18|356.38|359.18|356.38|0
1644470000000|2022-02-10 05:13:20|359.03|356.23|359.18|356.38|359.18|356.38|359.03|356.23|0
1644470050000|2022-02-10 05:14:10|359.33|356.53|359.33|356.53|359.33|356.53|359.33|356.53|0
1644470060000|2022-02-10 05:14:20|359.18|356.38|359.18|356.38|359.18|356.38|359.18|356.38|0
1644470120000|2022-02-10 05:15:20|359.33|356.53|359.18|356.38|359.33|356.53|359.18|356.38|0
1644470140000|2022-02-10 05:15:40|359.33|356.53|359.33|356.53|359.33|356.53|359.33|356.53|0
1644470150000|2022-02-10 05:15:50|359.48|356.68|359.48|356.68|359.48|356.68|359.48|356.68|0
1644470180000|2022-02-10 05:16:20|359.33|356.53|359.4|356.6|359.4|356.6|359.33|356.53|0
1644470190000|2022-02-10 05:16:30|359.47|356.67|359.4|356.6|359.47|356.67|359.4|356.6|0
1644470200000|2022-02-10 05:16:40|359.47|356.67|359.47|356.67|359.47|356.67|359.47|356.67|0
1644470250000|2022-02-10 05:17:30|359.33|356.53|359.33|356.53|359.47|356.67|359.33|356.53|0
1644470270000|2022-02-10 05:17:50|359.47|356.67|359.47|356.67|359.47|356.67|359.4|356.6|0
1644470280000|2022-02-10 05:18:00|359.33|356.53|359.33|356.53|359.33|356.53|359.33|356.53|0
1644470300000|2022-02-10 05:18:20|359.18|356.38|359.18|356.38|359.18|356.38|359.18|356.38|0
1644470370000|2022-02-10 05:19:30|359.26|356.46|359.18|356.38|359.26|356.46|359.18|356.38|0
1644470380000|2022-02-10 05:19:40|359.26|356.46|359.26|356.46|359.26|356.46|359.26|356.46|0
1644470390000|2022-02-10 05:19:50|359.33|356.53|359.33|356.53|359.33|356.53|359.33|356.53|0
1644470400000|2022-02-10 05:20:00|359.18|356.38|359.18|356.38|359.18|356.38|359.11|356.31|0
1644470420000|2022-02-10 05:20:20|359.25|356.45|359.25|356.45|359.25|356.45|359.25|356.45|0
1644470430000|2022-02-10 05:20:30|359.18|356.38|359.18|356.38|359.18|356.38|359.18|356.38|0
1644470450000|2022-02-10 05:20:50|359.33|356.53|359.25|356.45|359.33|356.53|359.18|356.38|0
1644470460000|2022-02-10 05:21:00|359.18|356.38|359.18|356.38|359.18|356.38|359.18|356.38|0
1644470480000|2022-02-10 05:21:20|359.11|356.31|359.11|356.31|359.11|356.31|359.11|356.31|0
1644470490000|2022-02-10 05:21:30|359.18|356.38|359.03|356.23|359.18|356.38|359.03|356.23|0
1644470520000|2022-02-10 05:22:00|359.18|356.38|359.33|356.53|359.33|356.53|359.18|356.38|0
1644470540000|2022-02-10 05:22:20|359.32|356.52|359.32|356.52|359.32|356.52|359.32|356.52|0
1644470570000|2022-02-10 05:22:50|359.4|356.6|359.32|356.52|359.4|356.6|359.32|356.52|0
1644470590000|2022-02-10 05:23:10|359.18|356.38|359.18|356.38|359.18|356.38|359.18|356.38|0
1644470600000|2022-02-10 05:23:20|359.32|356.52|359.18|356.38|359.32|356.52|359.18|356.38|0
1644470640000|2022-02-10 05:24:00|359.32|356.52|359.32|356.52|359.32|356.52|359.32|356.52|0
1644470650000|2022-02-10 05:24:10|359.18|356.38|359.18|356.38|359.18|356.38|359.18|356.38|0
1644470720000|2022-02-10 05:25:20|359.32|356.52|359.32|356.52|359.32|356.52|359.32|356.52|0
1644470740000|2022-02-10 05:25:40|359.25|356.45|359.18|356.38|359.25|356.45|359.18|356.38|0
1644470760000|2022-02-10 05:26:00|359.25|356.45|359.32|356.52|359.32|356.52|359.25|356.45|0
1644470770000|2022-02-10 05:26:10|359.25|356.45|359.18|356.38|359.32|356.52|359.18|356.38|0
1644470780000|2022-02-10 05:26:20|359.32|356.52|359.32|356.52|359.32|356.52|359.32|356.52|0
1644470800000|2022-02-10 05:26:40|359.47|356.67|359.47|356.67|359.47|356.67|359.47|356.67|0
1644470810000|2022-02-10 05:26:50|359.32|356.52|359.32|356.52|359.32|356.52|359.32|356.52|0
1644470840000|2022-02-10 05:27:20|359.47|356.67|359.32|356.52|359.47|356.67|359.32|356.52|0
1644470850000|2022-02-10 05:27:30|359.4|356.6|359.4|356.6|359.4|356.6|359.4|356.6|0
1644470860000|2022-02-10 05:27:40|359.47|356.67|359.32|356.52|359.47|356.67|359.32|356.52|0
1644470870000|2022-02-10 05:27:50|359.47|356.67|359.4|356.6|359.47|356.67|359.4|356.6|0
1644470880000|2022-02-10 05:28:00|359.32|356.52|359.32|356.52|359.32|356.52|359.32|356.52|0
1644470900000|2022-02-10 05:28:20|359.4|356.6|359.47|356.67|359.47|356.67|359.4|356.6|0
1644470930000|2022-02-10 05:28:50|359.62|356.82|359.62|356.82|359.62|356.82|359.62|356.82|0
1644470940000|2022-02-10 05:29:00|359.69|356.89|359.62|356.82|359.69|356.89|359.62|356.82|0
1644470990000|2022-02-10 05:29:50|359.77|356.97|359.62|356.82|359.77|356.97|359.62|356.82|0
1644471000000|2022-02-10 05:30:00|359.47|356.67|359.47|356.67|359.47|356.67|359.47|356.67|0
1644471020000|2022-02-10 05:30:20|359.62|356.82|359.62|356.82|359.62|356.82|359.62|356.82|0
1644471030000|2022-02-10 05:30:30|359.47|356.67|359.47|356.67|359.47|356.67|359.47|356.67|0
1644471060000|2022-02-10 05:31:00|359.55|356.75|359.47|356.67|359.55|356.75|359.47|356.67|0
1644471070000|2022-02-10 05:31:10|359.32|356.52|359.47|356.67|359.47|356.67|359.32|356.52|0
1644471080000|2022-02-10 05:31:20|359.32|356.52|359.17|356.37|359.32|356.52|359.17|356.37|0
1644471110000|2022-02-10 05:31:50|359.32|356.52|359.32|356.52|359.32|356.52|359.32|356.52|0
1644471120000|2022-02-10 05:32:00|359.17|356.37|359.17|356.37|359.17|356.37|359.17|356.37|0
1644471150000|2022-02-10 05:32:30|359.32|356.52|359.17|356.37|359.32|356.52|359.17|356.37|0
1644471160000|2022-02-10 05:32:40|359.32|356.52|359.32|356.52|359.32|356.52|359.32|356.52|0
1644471210000|2022-02-10 05:33:30|359.62|356.82|359.62|356.82|359.62|356.82|359.62|356.82|0
1644471240000|2022-02-10 05:34:00|359.76|356.96|359.76|356.96|359.76|356.96|359.62|356.82|0
1644471250000|2022-02-10 05:34:10|359.91|357.11|359.91|357.11|359.91|357.11|359.91|357.11|0
1644471260000|2022-02-10 05:34:20|359.76|356.96|359.76|356.96|359.76|356.96|359.76|356.96|0
1644471270000|2022-02-10 05:34:30|359.91|357.11|359.91|357.11|359.91|357.11|359.91|357.11|0
1644471300000|2022-02-10 05:35:00|359.76|356.96|359.84|357.04|359.84|357.04|359.76|356.96|0
1644471310000|2022-02-10 05:35:10|359.76|356.96|359.76|356.96|359.76|356.96|359.76|356.96|0
1644471320000|2022-02-10 05:35:20|359.91|357.11|359.76|356.96|359.91|357.11|359.76|356.96|0
1644471330000|2022-02-10 05:35:30|359.91|357.11|359.76|356.96|359.91|357.11|359.76|356.96|0
1644471360000|2022-02-10 05:36:00|359.91|357.11|359.91|357.11|359.91|357.11|359.91|357.11|0
1644471380000|2022-02-10 05:36:20|359.76|356.96|359.76|356.96|359.76|356.96|359.76|356.96|0
1644471410000|2022-02-10 05:36:50|359.91|357.11|359.91|357.11|359.91|357.11|359.91|357.11|0
1644471420000|2022-02-10 05:37:00|359.76|356.96|359.76|356.96|359.76|356.96|359.76|356.96|0
1644471430000|2022-02-10 05:37:10|359.91|357.11|359.76|356.96|359.91|357.11|359.76|356.96|0
1644471440000|2022-02-10 05:37:20|359.91|357.11|359.91|357.11|359.91|357.11|359.91|357.11|0
1644471450000|2022-02-10 05:37:30|359.76|356.96|359.91|357.11|359.91|357.11|359.76|356.96|0
1644471460000|2022-02-10 05:37:40|359.76|356.96|359.76|356.96|359.76|356.96|359.76|356.96|0
1644471560000|2022-02-10 05:39:20|359.84|357.04|359.91|357.11|359.91|357.11|359.76|356.96|0
1644471570000|2022-02-10 05:39:30|360.06|357.26|359.99|357.19|360.06|357.26|359.99|357.19|0
1644471580000|2022-02-10 05:39:40|360.21|357.41|360.21|357.41|360.21|357.41|360.21|357.41|0
1644471610000|2022-02-10 05:40:10|360.35|357.55|360.35|357.55|360.35|357.55|360.35|357.55|0
1644471630000|2022-02-10 05:40:30|360.5|357.7|360.5|357.7|360.5|357.7|360.5|357.7|0
1644471640000|2022-02-10 05:40:40|360.73|357.93|360.65|357.85|360.73|357.93|360.65|357.85|0
1644471660000|2022-02-10 05:41:00|360.73|357.93|360.8|358|360.95|358.15|360.73|357.93|0
1644471680000|2022-02-10 05:41:20|360.65|357.85|360.65|357.85|360.65|357.85|360.65|357.85|0
1644471690000|2022-02-10 05:41:30|360.73|357.93|360.65|357.85|360.73|357.93|360.65|357.85|0
1644471700000|2022-02-10 05:41:40|360.73|357.93|360.65|357.85|360.73|357.93|360.65|357.85|0
1644471720000|2022-02-10 05:42:00|360.5|357.7|360.43|357.63|360.58|357.78|360.43|357.63|0
1644471730000|2022-02-10 05:42:10|360.5|357.7|360.5|357.7|360.5|357.7|360.5|357.7|0
1644471760000|2022-02-10 05:42:40|360.35|357.55|360.43|357.63|360.43|357.63|360.35|357.55|0
1644471770000|2022-02-10 05:42:50|360.35|357.55|360.35|357.55|360.35|357.55|360.35|357.55|0
1644471780000|2022-02-10 05:43:00|360.2|357.4|360.06|357.26|360.2|357.4|360.06|357.26|0
1644471810000|2022-02-10 05:43:30|360.13|357.33|360.13|357.33|360.13|357.33|360.13|357.33|0
1644471820000|2022-02-10 05:43:40|360.06|357.26|360.06|357.26|360.13|357.33|360.06|357.26|0
1644471830000|2022-02-10 05:43:50|360.13|357.33|360.2|357.4|360.2|357.4|360.13|357.33|0
1644471840000|2022-02-10 05:44:00|360.35|357.55|360.2|357.4|360.35|357.55|360.2|357.4|0
1644471850000|2022-02-10 05:44:10|360.06|357.26|360.06|357.26|360.06|357.26|360.06|357.26|0
1644471860000|2022-02-10 05:44:20|359.91|357.11|359.91|357.11|359.91|357.11|359.91|357.11|0
1644471870000|2022-02-10 05:44:30|359.98|357.18|359.91|357.11|359.98|357.18|359.91|357.11|0
1644471880000|2022-02-10 05:44:40|360.06|357.26|360.06|357.26|360.06|357.26|360.06|357.26|0
1644471920000|2022-02-10 05:45:20|360.2|357.4|360.2|357.4|360.2|357.4|360.2|357.4|0
1644471930000|2022-02-10 05:45:30|360.13|357.33|360.13|357.33|360.13|357.33|360.13|357.33|0
1644471940000|2022-02-10 05:45:40|360.06|357.26|360.06|357.26|360.06|357.26|360.06|357.26|0
1644471950000|2022-02-10 05:45:50|359.98|357.18|359.91|357.11|359.98|357.18|359.91|357.11|0
1644471960000|2022-02-10 05:46:00|360.06|357.26|360.05|357.25|360.06|357.26|360.05|357.25|0
1644471970000|2022-02-10 05:46:10|359.98|357.18|359.91|357.11|359.98|357.18|359.91|357.11|0
1644471980000|2022-02-10 05:46:20|359.98|357.18|360.05|357.25|360.05|357.25|359.98|357.18|0
1644471990000|2022-02-10 05:46:30|359.91|357.11|359.91|357.11|359.91|357.11|359.91|357.11|0
1644472000000|2022-02-10 05:46:40|359.98|357.18|359.91|357.11|360.05|357.25|359.91|357.11|0
1644472030000|2022-02-10 05:47:10|360.05|357.25|359.91|357.11|360.05|357.25|359.91|357.11|0
1644472040000|2022-02-10 05:47:20|360.05|357.25|359.91|357.11|360.05|357.25|359.91|357.11|0
1644472080000|2022-02-10 05:48:00|359.76|356.96|359.91|357.11|359.91|357.11|359.76|356.96|0
1644472170000|2022-02-10 05:49:30|359.76|356.96|359.76|356.96|359.76|356.96|359.76|356.96|0
1644472180000|2022-02-10 05:49:40|359.91|357.11|359.91|357.11|359.91|357.11|359.91|357.11|0
1644472190000|2022-02-10 05:49:50|359.83|357.03|359.83|357.03|359.83|357.03|359.83|357.03|0
1644472200000|2022-02-10 05:50:00|359.91|357.11|359.91|357.11|359.91|357.11|359.91|357.11|0
1644472210000|2022-02-10 05:50:10|359.76|356.96|359.76|356.96|359.76|356.96|359.76|356.96|0
1644472220000|2022-02-10 05:50:20|359.91|357.11|359.83|357.03|359.91|357.11|359.83|357.03|0
1644472230000|2022-02-10 05:50:30|359.76|356.96|359.76|356.96|359.76|356.96|359.76|356.96|0
1644472260000|2022-02-10 05:51:00|359.83|357.03|359.76|356.96|359.83|357.03|359.76|356.96|0
1644472290000|2022-02-10 05:51:30|359.91|357.11|359.9|357.1|359.91|357.11|359.9|357.1|0
1644472350000|2022-02-10 05:52:30|359.76|356.96|359.9|357.1|359.9|357.1|359.76|356.96|0
1644472460000|2022-02-10 05:54:20|360.05|357.25|360.05|357.25|360.05|357.25|360.05|357.25|0
1644472480000|2022-02-10 05:54:40|360.2|357.4|360.35|357.55|360.35|357.55|360.2|357.4|0
1644472490000|2022-02-10 05:54:50|360.28|357.48|360.35|357.55|360.35|357.55|360.28|357.48|0
1644472500000|2022-02-10 05:55:00|360.2|357.4|360.05|357.25|360.2|357.4|360.05|357.25|0
1644472510000|2022-02-10 05:55:10|360.13|357.33|360.05|357.25|360.13|357.33|360.05|357.25|0
1644472520000|2022-02-10 05:55:20|359.9|357.1|359.9|357.1|359.9|357.1|359.9|357.1|0
1644472540000|2022-02-10 05:55:40|359.83|357.03|359.83|357.03|359.83|357.03|359.83|357.03|0
1644472550000|2022-02-10 05:55:50|359.76|356.96|359.76|356.96|359.76|356.96|359.76|356.96|0
1644472560000|2022-02-10 05:56:00|359.68|356.88|359.61|356.81|359.76|356.96|359.61|356.81|0
1644472570000|2022-02-10 05:56:10|359.76|356.96|359.76|356.96|359.76|356.96|359.68|356.88|0
1644472580000|2022-02-10 05:56:20|359.61|356.81|359.46|356.66|359.61|356.81|359.46|356.66|0
1644472600000|2022-02-10 05:56:40|359.54|356.74|359.39|356.59|359.54|356.74|359.39|356.59|0
1644472610000|2022-02-10 05:56:50|359.46|356.66|359.31|356.51|359.46|356.66|359.31|356.51|0
1644472620000|2022-02-10 05:57:00|359.46|356.66|359.31|356.51|359.46|356.66|359.31|356.51|0
1644472630000|2022-02-10 05:57:10|359.16|356.36|359.02|356.22|359.16|356.36|359.02|356.22|0
1644472640000|2022-02-10 05:57:20|359.16|356.36|359.16|356.36|359.16|356.36|359.16|356.36|0
1644472650000|2022-02-10 05:57:30|359.02|356.22|359.02|356.22|359.02|356.22|359.02|356.22|0
1644472690000|2022-02-10 05:58:10|359.31|356.51|359.16|356.36|359.31|356.51|359.16|356.36|0
1644472700000|2022-02-10 05:58:20|359.02|356.22|359.02|356.22|359.02|356.22|359.02|356.22|0
1644472730000|2022-02-10 05:58:50|358.13|355.33|358.28|355.48|358.28|355.48|358.13|355.33|0
1644472740000|2022-02-10 05:59:00|357.98|355.18|357.98|355.18|358.06|355.26|357.98|355.18|0
1644472760000|2022-02-10 05:59:20|358.06|355.26|358.13|355.33|358.13|355.33|357.98|355.18|0
1644472770000|2022-02-10 05:59:30|357.98|355.18|358.13|355.33|358.13|355.33|357.98|355.18|0
1644472780000|2022-02-10 05:59:40|357.98|355.18|357.98|355.18|357.98|355.18|357.98|355.18|0
1644472790000|2022-02-10 05:59:50|358.06|355.26|357.84|355.04|358.13|355.33|357.84|355.04|0
1644472800000|2022-02-10 06:00:00|357.54|354.74|357.69|354.89|357.69|354.89|357.32|354.52|0
1644472810000|2022-02-10 06:00:10|357.84|355.04|357.69|354.89|357.84|355.04|357.69|354.89|0
1644472830000|2022-02-10 06:00:30|357.54|354.74|357.25|354.45|357.62|354.82|357.25|354.45|0
1644472840000|2022-02-10 06:00:40|357.1|354.3|357.1|354.3|357.1|354.3|357.1|354.3|0
1644472850000|2022-02-10 06:00:50|356.95|354.15|356.88|354.08|356.95|354.15|356.8|354|0
1644472860000|2022-02-10 06:01:00|356.8|354|357.25|354.45|357.25|354.45|356.8|354|0
1644472870000|2022-02-10 06:01:10|357.39|354.59|357.25|354.45|357.39|354.59|357.25|354.45|0
1644472880000|2022-02-10 06:01:20|357.32|354.52|357.39|354.59|357.39|354.59|357.25|354.45|0
1644472900000|2022-02-10 06:01:40|357.32|354.52|357.25|354.45|357.32|354.52|357.25|354.45|0
1644472910000|2022-02-10 06:01:50|357.39|354.59|357.39|354.59|357.39|354.59|357.39|354.59|0
1644472920000|2022-02-10 06:02:00|357.47|354.67|357.25|354.45|357.47|354.67|357.25|354.45|0
1644472930000|2022-02-10 06:02:10|357.32|354.52|357.25|354.45|357.32|354.52|357.25|354.45|0
1644472940000|2022-02-10 06:02:20|357.39|354.59|357.39|354.59|357.39|354.59|357.39|354.59|0
1644472950000|2022-02-10 06:02:30|357.54|354.74|357.54|354.74|357.54|354.74|357.54|354.74|0
1644472960000|2022-02-10 06:02:40|357.69|354.89|357.54|354.74|357.69|354.89|357.47|354.67|0
1644472970000|2022-02-10 06:02:50|357.62|354.82|357.54|354.74|357.62|354.82|357.54|354.74|0
1644472980000|2022-02-10 06:03:00|357.69|354.89|357.54|354.74|357.69|354.89|357.54|354.74|0
1644472990000|2022-02-10 06:03:10|357.47|354.67|357.54|354.74|357.54|354.74|357.47|354.67|0
1644473020000|2022-02-10 06:03:40|357.47|354.67|357.54|354.74|357.54|354.74|357.39|354.59|0
1644473040000|2022-02-10 06:04:00|357.69|354.89|357.62|354.82|357.69|354.89|357.54|354.74|0
1644473050000|2022-02-10 06:04:10|357.69|354.89|357.47|354.67|357.69|354.89|357.47|354.67|0
1644473060000|2022-02-10 06:04:20|357.54|354.74|357.54|354.74|357.54|354.74|357.54|354.74|0
1644473070000|2022-02-10 06:04:30|357.39|354.59|357.24|354.44|357.39|354.59|357.24|354.44|0
1644473080000|2022-02-10 06:04:40|357.03|354.23|357.1|354.3|357.1|354.3|357.03|354.23|0
1644473090000|2022-02-10 06:04:50|356.95|354.15|356.8|354|356.95|354.15|356.8|354|0
1644473100000|2022-02-10 06:05:00|356.66|353.86|356.66|353.86|356.66|353.86|356.51|353.71|0
1644473110000|2022-02-10 06:05:10|356.59|353.79|356.66|353.86|356.66|353.86|356.59|353.79|0
1644473120000|2022-02-10 06:05:20|356.8|354|356.95|354.15|356.95|354.15|356.8|354|0
1644473130000|2022-02-10 06:05:30|357.1|354.3|357.24|354.44|357.24|354.44|357.1|354.3|0
1644473160000|2022-02-10 06:06:00|357.17|354.37|357.1|354.3|357.24|354.44|357.1|354.3|0
1644473170000|2022-02-10 06:06:10|357.24|354.44|357.24|354.44|357.32|354.52|357.24|354.44|0
1644473190000|2022-02-10 06:06:30|357.17|354.37|357.1|354.3|357.17|354.37|357.1|354.3|0
1644473210000|2022-02-10 06:06:50|357.24|354.44|357.24|354.44|357.24|354.44|357.24|354.44|0
1644473220000|2022-02-10 06:07:00|357.17|354.37|357.24|354.44|357.24|354.44|357.17|354.37|0
1644473230000|2022-02-10 06:07:10|357.32|354.52|357.39|354.59|357.39|354.59|357.32|354.52|0
1644473240000|2022-02-10 06:07:20|357.54|354.74|357.39|354.59|357.54|354.74|357.39|354.59|0
1644473250000|2022-02-10 06:07:30|357.24|354.44|357.24|354.44|357.24|354.44|357.24|354.44|0
1644473270000|2022-02-10 06:07:50|357.39|354.59|357.47|354.67|357.54|354.74|357.39|354.59|0
1644473280000|2022-02-10 06:08:00|357.54|354.74|357.54|354.74|357.54|354.74|357.54|354.74|0
1644473290000|2022-02-10 06:08:10|357.39|354.59|357.39|354.59|357.39|354.59|357.39|354.59|0
1644473310000|2022-02-10 06:08:30|357.54|354.74|357.54|354.74|357.54|354.74|357.39|354.59|0
1644473340000|2022-02-10 06:09:00|357.47|354.67|357.54|354.74|357.54|354.74|357.47|354.67|0
1644473350000|2022-02-10 06:09:10|357.68|354.88|357.68|354.88|357.68|354.88|357.68|354.88|0
1644473360000|2022-02-10 06:09:20|357.76|354.96|357.76|354.96|357.76|354.96|357.68|354.88|0
1644473370000|2022-02-10 06:09:30|357.83|355.03|357.91|355.11|357.91|355.11|357.83|355.03|0
1644473380000|2022-02-10 06:09:40|357.83|355.03|357.83|355.03|357.83|355.03|357.83|355.03|0
1644473390000|2022-02-10 06:09:50|357.91|355.11|357.91|355.11|357.91|355.11|357.91|355.11|0
1644473400000|2022-02-10 06:10:00|357.83|355.03|357.83|355.03|357.91|355.11|357.83|355.03|0
1644473410000|2022-02-10 06:10:10|357.98|355.18|357.83|355.03|357.98|355.18|357.83|355.03|0
1644473420000|2022-02-10 06:10:20|357.76|354.96|357.68|354.88|357.76|354.96|357.68|354.88|0
1644473430000|2022-02-10 06:10:30|357.54|354.74|357.61|354.81|357.61|354.81|357.54|354.74|0
1644473440000|2022-02-10 06:10:40|357.54|354.74|357.54|354.74|357.61|354.81|357.54|354.74|0
1644473460000|2022-02-10 06:11:00|357.47|354.67|357.54|354.74|357.54|354.74|357.47|354.67|0
1644473470000|2022-02-10 06:11:10|357.68|354.88|357.68|354.88|357.68|354.88|357.68|354.88|0
1644473480000|2022-02-10 06:11:20|357.61|354.81|357.54|354.74|357.61|354.81|357.54|354.74|0
1644473490000|2022-02-10 06:11:30|357.39|354.59|357.39|354.59|357.39|354.59|357.39|354.59|0
1644473500000|2022-02-10 06:11:40|357.24|354.44|357.24|354.44|357.24|354.44|357.24|354.44|0
1644473510000|2022-02-10 06:11:50|357.39|354.59|357.39|354.59|357.39|354.59|357.39|354.59|0
1644473530000|2022-02-10 06:12:10|357.32|354.52|357.24|354.44|357.32|354.52|357.24|354.44|0
1644473540000|2022-02-10 06:12:20|357.39|354.59|357.24|354.44|357.39|354.59|357.24|354.44|0
1644473550000|2022-02-10 06:12:30|357.17|354.37|357.09|354.29|357.17|354.37|357.09|354.29|0
1644473560000|2022-02-10 06:12:40|356.95|354.15|357.09|354.29|357.09|354.29|356.95|354.15|0
1644473590000|2022-02-10 06:13:10|357.02|354.22|357.02|354.22|357.09|354.29|357.02|354.22|0
1644473600000|2022-02-10 06:13:20|357.09|354.29|356.8|354|357.09|354.29|356.73|353.93|0
1644473610000|2022-02-10 06:13:30|356.95|354.15|356.95|354.15|356.95|354.15|356.95|354.15|0
1644473620000|2022-02-10 06:13:40|356.8|354|356.8|354|356.8|354|356.8|354|0
1644473630000|2022-02-10 06:13:50|356.95|354.15|356.8|354|356.95|354.15|356.8|354|0
1644473640000|2022-02-10 06:14:00|356.65|353.85|356.65|353.85|356.73|353.93|356.65|353.85|0
1644473660000|2022-02-10 06:14:20|356.51|353.71|356.51|353.71|356.51|353.71|356.51|353.71|0
1644473690000|2022-02-10 06:14:50|356.58|353.78|356.36|353.56|356.58|353.78|356.36|353.56|0
1644473700000|2022-02-10 06:15:00|356.43|353.63|356.43|353.63|356.43|353.63|356.36|353.56|0
1644473710000|2022-02-10 06:15:10|356.36|353.56|356.51|353.71|356.51|353.71|356.36|353.56|0
1644473720000|2022-02-10 06:15:20|356.43|353.63|356.43|353.63|356.43|353.63|356.43|353.63|0
1644473730000|2022-02-10 06:15:30|356.51|353.71|356.43|353.63|356.51|353.71|356.36|353.56|0
1644473740000|2022-02-10 06:15:40|356.65|353.85|356.65|353.85|356.65|353.85|356.65|353.85|0
1644473750000|2022-02-10 06:15:50|356.8|354|356.8|354|356.8|354|356.8|354|0
1644473760000|2022-02-10 06:16:00|356.88|354.08|356.88|354.08|356.88|354.08|356.88|354.08|0
1644473770000|2022-02-10 06:16:10|356.8|354|356.95|354.15|356.95|354.15|356.8|354|0
1644473780000|2022-02-10 06:16:20|356.88|354.08|356.88|354.08|356.88|354.08|356.8|354|0
1644473790000|2022-02-10 06:16:30|356.8|354|356.95|354.15|356.95|354.15|356.8|354|0
1644473800000|2022-02-10 06:16:40|356.88|354.08|356.95|354.15|356.95|354.15|356.88|354.08|0
1644473810000|2022-02-10 06:16:50|356.87|354.07|356.8|354|356.87|354.07|356.8|354|0
1644473820000|2022-02-10 06:17:00|356.73|353.93|356.8|354|356.8|354|356.73|353.93|0
1644473830000|2022-02-10 06:17:10|356.65|353.85|356.65|353.85|356.65|353.85|356.65|353.85|0
1644473840000|2022-02-10 06:17:20|356.73|353.93|356.8|354|356.8|354|356.73|353.93|0
1644473850000|2022-02-10 06:17:30|356.73|353.93|356.65|353.85|356.8|354|356.65|353.85|0
1644473860000|2022-02-10 06:17:40|356.8|354|356.8|354|356.8|354|356.8|354|0
1644473870000|2022-02-10 06:17:50|356.73|353.93|356.65|353.85|356.73|353.93|356.65|353.85|0
1644473940000|2022-02-10 06:19:00|356.58|353.78|356.5|353.7|356.58|353.78|356.5|353.7|0
1644473960000|2022-02-10 06:19:20|356.65|353.85|356.8|354|356.8|354|356.65|353.85|0
1644474010000|2022-02-10 06:20:10|356.65|353.85|356.65|353.85|356.65|353.85|356.65|353.85|0
1644474030000|2022-02-10 06:20:30|356.73|353.93|356.73|353.93|356.73|353.93|356.73|353.93|0
1644474040000|2022-02-10 06:20:40|356.8|354|356.8|354|356.8|354|356.8|354|0
1644474050000|2022-02-10 06:20:50|356.65|353.85|356.73|353.93|356.8|354|356.65|353.85|0
1644474060000|2022-02-10 06:21:00|356.65|353.85|356.65|353.85|356.73|353.93|356.65|353.85|0
1644474100000|2022-02-10 06:21:40|356.8|354|356.8|354|356.8|354|356.8|354|0
1644474110000|2022-02-10 06:21:50|356.94|354.14|356.94|354.14|356.94|354.14|356.87|354.07|0
1644474120000|2022-02-10 06:22:00|356.87|354.07|356.8|354|356.87|354.07|356.8|354|0
1644474130000|2022-02-10 06:22:10|356.94|354.14|356.94|354.14|356.94|354.14|356.94|354.14|0
1644474140000|2022-02-10 06:22:20|356.65|353.85|356.65|353.85|356.65|353.85|356.65|353.85|0
1644474170000|2022-02-10 06:22:50|356.8|354|356.8|354|356.8|354|356.8|354|0
1644474180000|2022-02-10 06:23:00|356.65|353.85|356.73|353.93|356.73|353.93|356.65|353.85|0
1644474190000|2022-02-10 06:23:10|356.65|353.85|356.65|353.85|356.65|353.85|356.65|353.85|0
1644474200000|2022-02-10 06:23:20|356.58|353.78|356.58|353.78|356.58|353.78|356.58|353.78|0
1644474210000|2022-02-10 06:23:30|356.5|353.7|356.35|353.55|356.5|353.7|356.35|353.55|0
1644474230000|2022-02-10 06:23:50|356.21|353.41|355.91|353.11|356.21|353.41|355.91|353.11|0
1644474250000|2022-02-10 06:24:10|355.99|353.19|355.91|353.11|355.99|353.19|355.91|353.11|0
1644474260000|2022-02-10 06:24:20|355.77|352.97|355.91|353.11|355.91|353.11|355.77|352.97|0
1644474270000|2022-02-10 06:24:30|355.77|352.97|355.77|352.97|355.77|352.97|355.77|352.97|0
1644474300000|2022-02-10 06:25:00|355.62|352.82|355.62|352.82|355.62|352.82|355.62|352.82|0
1644474310000|2022-02-10 06:25:10|355.55|352.75|355.62|352.82|355.62|352.82|355.47|352.67|0
1644474320000|2022-02-10 06:25:20|355.77|352.97|355.77|352.97|355.77|352.97|355.77|352.97|0
1644474330000|2022-02-10 06:25:30|355.84|353.04|355.91|353.11|355.91|353.11|355.77|352.97|0
1644474340000|2022-02-10 06:25:40|356.06|353.26|356.06|353.26|356.06|353.26|355.99|353.19|0
1644474350000|2022-02-10 06:25:50|356.14|353.34|356.06|353.26|356.14|353.34|356.06|353.26|0
1644474360000|2022-02-10 06:26:00|356.21|353.41|356.06|353.26|356.21|353.41|356.06|353.26|0
1644474370000|2022-02-10 06:26:10|356.14|353.34|356.06|353.26|356.14|353.34|356.06|353.26|0
1644474380000|2022-02-10 06:26:20|355.91|353.11|356.14|353.34|356.14|353.34|355.91|353.11|0
1644474390000|2022-02-10 06:26:30|356.06|353.26|356.06|353.26|356.06|353.26|356.06|353.26|0
1644474400000|2022-02-10 06:26:40|355.99|353.19|356.21|353.41|356.21|353.41|355.99|353.19|0
1644474420000|2022-02-10 06:27:00|356.28|353.48|356.21|353.41|356.28|353.48|356.21|353.41|0
1644474430000|2022-02-10 06:27:10|356.35|353.55|356.21|353.41|356.35|353.55|356.21|353.41|0
1644474460000|2022-02-10 06:27:40|356.06|353.26|356.06|353.26|356.06|353.26|356.06|353.26|0
1644474470000|2022-02-10 06:27:50|355.99|353.19|356.06|353.26|356.06|353.26|355.99|353.19|0
1644474480000|2022-02-10 06:28:00|355.91|353.11|355.99|353.19|355.99|353.19|355.91|353.11|0
1644474490000|2022-02-10 06:28:10|356.06|353.26|356.21|353.41|356.21|353.41|356.06|353.26|0
1644474500000|2022-02-10 06:28:20|356.28|353.48|356.28|353.48|356.35|353.55|356.28|353.48|0
1644474510000|2022-02-10 06:28:30|356.21|353.41|356.21|353.41|356.28|353.48|356.21|353.41|0
1644474540000|2022-02-10 06:29:00|356.35|353.55|356.21|353.41|356.35|353.55|356.21|353.41|0
1644474550000|2022-02-10 06:29:10|356.28|353.48|356.14|353.34|356.28|353.48|356.14|353.34|0
1644474560000|2022-02-10 06:29:20|356.21|353.41|356.21|353.41|356.21|353.41|356.14|353.34|0
1644474570000|2022-02-10 06:29:30|356.28|353.48|356.28|353.48|356.28|353.48|356.21|353.41|0
1644474580000|2022-02-10 06:29:40|356.21|353.41|356.21|353.41|356.21|353.41|356.21|353.41|0
1644474590000|2022-02-10 06:29:50|356.28|353.48|356.28|353.48|356.28|353.48|356.21|353.41|0
1644474600000|2022-02-10 06:30:00|356.21|353.41|356.21|353.41|356.21|353.41|356.06|353.26|0
1644474610000|2022-02-10 06:30:10|356.28|353.48|356.28|353.48|356.28|353.48|356.28|353.48|0
1644474620000|2022-02-10 06:30:20|356.21|353.41|356.28|353.48|356.28|353.48|356.21|353.41|0
1644474630000|2022-02-10 06:30:30|356.21|353.41|356.21|353.41|356.21|353.41|356.21|353.41|0
1644474640000|2022-02-10 06:30:40|356.13|353.33|356.13|353.33|356.13|353.33|356.13|353.33|0
1644474650000|2022-02-10 06:30:50|356.06|353.26|356.21|353.41|356.21|353.41|356.06|353.26|0
1644474660000|2022-02-10 06:31:00|356.13|353.33|355.99|353.19|356.13|353.33|355.99|353.19|0
1644474670000|2022-02-10 06:31:10|356.06|353.26|356.06|353.26|356.06|353.26|355.99|353.19|0
1644474680000|2022-02-10 06:31:20|355.99|353.19|355.99|353.19|355.99|353.19|355.91|353.11|0
1644474690000|2022-02-10 06:31:30|355.91|353.11|355.91|353.11|355.91|353.11|355.84|353.04|0
1644474700000|2022-02-10 06:31:40|355.99|353.19|355.91|353.11|355.99|353.19|355.91|353.11|0
1644474710000|2022-02-10 06:31:50|355.99|353.19|355.91|353.11|355.99|353.19|355.91|353.11|0
1644474720000|2022-02-10 06:32:00|355.99|353.19|355.84|353.04|355.99|353.19|355.84|353.04|0
1644474730000|2022-02-10 06:32:10|355.76|352.96|355.76|352.96|355.76|352.96|355.76|352.96|0
1644474750000|2022-02-10 06:32:30|355.91|353.11|355.91|353.11|355.91|353.11|355.91|353.11|0
1644474770000|2022-02-10 06:32:50|356.06|353.26|356.06|353.26|356.06|353.26|356.06|353.26|0
1644474780000|2022-02-10 06:33:00|355.99|353.19|355.99|353.19|355.99|353.19|355.99|353.19|0
1644474790000|2022-02-10 06:33:10|355.91|353.11|355.91|353.11|355.91|353.11|355.91|353.11|0
1644474810000|2022-02-10 06:33:30|356.2|353.4|356.2|353.4|356.2|353.4|356.2|353.4|0
1644474830000|2022-02-10 06:33:50|356.06|353.26|356.2|353.4|356.2|353.4|356.06|353.26|0
1644474850000|2022-02-10 06:34:10|356.28|353.48|356.13|353.33|356.28|353.48|356.06|353.26|0
1644474880000|2022-02-10 06:34:40|356.06|353.26|356.06|353.26|356.06|353.26|356.06|353.26|0
1644474910000|2022-02-10 06:35:10|355.99|353.19|355.91|353.11|355.99|353.19|355.91|353.11|0
1644474930000|2022-02-10 06:35:30|355.84|353.04|355.91|353.11|355.91|353.11|355.84|353.04|0
1644474940000|2022-02-10 06:35:40|355.84|353.04|355.84|353.04|355.84|353.04|355.84|353.04|0
1644474950000|2022-02-10 06:35:50|355.91|353.11|355.91|353.11|355.91|353.11|355.91|353.11|0
1644474970000|2022-02-10 06:36:10|355.84|353.04|355.91|353.11|355.91|353.11|355.84|353.04|0
1644474980000|2022-02-10 06:36:20|356.06|353.26|356.2|353.4|356.2|353.4|356.06|353.26|0
1644474990000|2022-02-10 06:36:30|356.06|353.26|356.06|353.26|356.06|353.26|356.06|353.26|0
1644475010000|2022-02-10 06:36:50|355.91|353.11|355.99|353.19|355.99|353.19|355.91|353.11|0
1644475020000|2022-02-10 06:37:00|355.91|353.11|355.91|353.11|355.91|353.11|355.76|352.96|0
1644475030000|2022-02-10 06:37:10|355.84|353.04|355.84|353.04|355.84|353.04|355.84|353.04|0
1644475040000|2022-02-10 06:37:20|355.76|352.96|355.76|352.96|355.76|352.96|355.76|352.96|0
1644475050000|2022-02-10 06:37:30|355.91|353.11|355.76|352.96|355.91|353.11|355.76|352.96|0
1644475060000|2022-02-10 06:37:40|355.84|353.04|355.84|353.04|355.84|353.04|355.84|353.04|0
1644475070000|2022-02-10 06:37:50|355.76|352.96|355.76|352.96|355.76|352.96|355.76|352.96|0
1644475080000|2022-02-10 06:38:00|355.84|353.04|355.84|353.04|355.84|353.04|355.84|353.04|0
1644475090000|2022-02-10 06:38:10|355.76|352.96|355.76|352.96|355.84|353.04|355.76|352.96|0
1644475100000|2022-02-10 06:38:20|355.69|352.89|355.62|352.82|355.69|352.89|355.62|352.82|0
1644475110000|2022-02-10 06:38:30|355.61|352.81|355.61|352.81|355.61|352.81|355.61|352.81|0
1644475120000|2022-02-10 06:38:40|355.76|352.96|355.91|353.11|355.91|353.11|355.69|352.89|0
1644475160000|2022-02-10 06:39:20|355.76|352.96|355.76|352.96|355.76|352.96|355.76|352.96|0
1644475170000|2022-02-10 06:39:30|355.61|352.81|355.61|352.81|355.61|352.81|355.61|352.81|0
1644475180000|2022-02-10 06:39:40|355.47|352.67|355.47|352.67|355.47|352.67|355.47|352.67|0
1644475200000|2022-02-10 06:40:00|355.4|352.6|355.76|352.96|355.76|352.96|355.4|352.6|0
1644475230000|2022-02-10 06:40:30|355.91|353.11|355.84|353.04|355.91|353.11|355.84|353.04|0
1644475240000|2022-02-10 06:40:40|355.76|352.96|355.76|352.96|355.76|352.96|355.76|352.96|0
1644475250000|2022-02-10 06:40:50|355.69|352.89|355.61|352.81|355.69|352.89|355.61|352.81|0
1644475260000|2022-02-10 06:41:00|355.76|352.96|355.61|352.81|355.76|352.96|355.61|352.81|0
1644475270000|2022-02-10 06:41:10|355.69|352.89|355.47|352.67|355.69|352.89|355.47|352.67|0
1644475300000|2022-02-10 06:41:40|355.54|352.74|355.54|352.74|355.54|352.74|355.54|352.74|0
1644475310000|2022-02-10 06:41:50|355.61|352.81|355.61|352.81|355.61|352.81|355.54|352.74|0
1644475320000|2022-02-10 06:42:00|355.47|352.67|355.47|352.67|355.47|352.67|355.47|352.67|0
1644475330000|2022-02-10 06:42:10|355.54|352.74|355.47|352.67|355.54|352.74|355.47|352.67|0
1644475340000|2022-02-10 06:42:20|355.54|352.74|355.61|352.81|355.61|352.81|355.54|352.74|0
1644475350000|2022-02-10 06:42:30|355.69|352.89|355.69|352.89|355.69|352.89|355.69|352.89|0
1644475360000|2022-02-10 06:42:40|355.61|352.81|355.61|352.81|355.61|352.81|355.61|352.81|0
1644475370000|2022-02-10 06:42:50|355.69|352.89|355.61|352.81|355.69|352.89|355.61|352.81|0
1644475380000|2022-02-10 06:43:00|355.47|352.67|355.47|352.67|355.47|352.67|355.47|352.67|0
1644475400000|2022-02-10 06:43:20|355.32|352.52|355.32|352.52|355.32|352.52|355.32|352.52|0
1644475410000|2022-02-10 06:43:30|355.47|352.67|355.32|352.52|355.47|352.67|355.32|352.52|0
1644475430000|2022-02-10 06:43:50|355.25|352.45|355.25|352.45|355.32|352.52|355.17|352.37|0
1644475440000|2022-02-10 06:44:00|355.17|352.37|355.1|352.3|355.17|352.37|355.1|352.3|0
1644475450000|2022-02-10 06:44:10|355.03|352.23|355.17|352.37|355.25|352.45|355.03|352.23|0
1644475460000|2022-02-10 06:44:20|355.25|352.45|355.32|352.52|355.32|352.52|355.25|352.45|0
1644475500000|2022-02-10 06:45:00|355.47|352.67|355.47|352.67|355.47|352.67|355.47|352.67|0
1644475510000|2022-02-10 06:45:10|355.4|352.6|355.47|352.67|355.47|352.67|355.4|352.6|0
1644475520000|2022-02-10 06:45:20|355.4|352.6|355.47|352.67|355.47|352.67|355.32|352.52|0
1644475530000|2022-02-10 06:45:30|355.61|352.81|355.61|352.81|355.69|352.89|355.61|352.81|0
1644475540000|2022-02-10 06:45:40|355.76|352.96|355.76|352.96|355.76|352.96|355.76|352.96|0
1644475550000|2022-02-10 06:45:50|355.61|352.81|355.47|352.67|355.61|352.81|355.47|352.67|0
1644475560000|2022-02-10 06:46:00|355.61|352.81|355.61|352.81|355.61|352.81|355.61|352.81|0
1644475590000|2022-02-10 06:46:30|355.69|352.89|355.69|352.89|355.69|352.89|355.69|352.89|0
1644475600000|2022-02-10 06:46:40|355.76|352.96|355.76|352.96|355.76|352.96|355.76|352.96|0
1644475610000|2022-02-10 06:46:50|355.91|353.11|355.91|353.11|355.91|353.11|355.91|353.11|0
1644475650000|2022-02-10 06:47:30|355.98|353.18|355.91|353.11|355.98|353.18|355.91|353.11|0
1644475660000|2022-02-10 06:47:40|356.05|353.25|356.05|353.25|356.05|353.25|356.05|353.25|0
1644475670000|2022-02-10 06:47:50|355.98|353.18|355.9|353.1|355.98|353.18|355.9|353.1|0
1644475680000|2022-02-10 06:48:00|356.05|353.25|356.05|353.25|356.05|353.25|356.05|353.25|0
1644475710000|2022-02-10 06:48:30|355.98|353.18|355.98|353.18|355.98|353.18|355.98|353.18|0
1644475720000|2022-02-10 06:48:40|355.9|353.1|355.9|353.1|355.9|353.1|355.9|353.1|0
1644475730000|2022-02-10 06:48:50|355.98|353.18|355.98|353.18|355.98|353.18|355.98|353.18|0
1644475740000|2022-02-10 06:49:00|355.9|353.1|355.76|352.96|355.9|353.1|355.76|352.96|0
1644475760000|2022-02-10 06:49:20|355.9|353.1|355.9|353.1|355.9|353.1|355.9|353.1|0
1644475770000|2022-02-10 06:49:30|355.98|353.18|355.98|353.18|355.98|353.18|355.98|353.18|0
1644475780000|2022-02-10 06:49:40|355.9|353.1|355.9|353.1|355.98|353.18|355.9|353.1|0
1644475800000|2022-02-10 06:50:00|355.98|353.18|355.9|353.1|355.98|353.18|355.9|353.1|0
1644475830000|2022-02-10 06:50:30|355.83|353.03|355.83|353.03|355.83|353.03|355.83|353.03|0
1644475840000|2022-02-10 06:50:40|355.76|352.96|355.83|353.03|355.83|353.03|355.76|352.96|0
1644475850000|2022-02-10 06:50:50|355.76|352.96|355.76|352.96|355.76|352.96|355.76|352.96|0
1644475890000|2022-02-10 06:51:30|355.9|353.1|355.9|353.1|355.9|353.1|355.9|353.1|0
1644475900000|2022-02-10 06:51:40|355.83|353.03|355.9|353.1|355.9|353.1|355.83|353.03|0
1644475910000|2022-02-10 06:51:50|355.83|353.03|355.9|353.1|355.9|353.1|355.83|353.03|0
1644475920000|2022-02-10 06:52:00|355.83|353.03|355.83|353.03|355.9|353.1|355.83|353.03|0
1644475930000|2022-02-10 06:52:10|355.76|352.96|355.76|352.96|355.76|352.96|355.76|352.96|0
1644476000000|2022-02-10 06:53:20|355.9|353.1|355.83|353.03|355.9|353.1|355.83|353.03|0
1644476010000|2022-02-10 06:53:30|355.76|352.96|355.83|353.03|355.83|353.03|355.76|352.96|0
1644476020000|2022-02-10 06:53:40|355.9|353.1|355.9|353.1|355.9|353.1|355.9|353.1|0
1644476030000|2022-02-10 06:53:50|356.2|353.4|356.34|353.54|356.34|353.54|356.2|353.4|0
1644476040000|2022-02-10 06:54:00|356.64|353.84|356.64|353.84|356.64|353.84|356.64|353.84|0
1644476050000|2022-02-10 06:54:10|356.78|353.98|356.78|353.98|356.78|353.98|356.78|353.98|0
1644476060000|2022-02-10 06:54:20|356.64|353.84|356.78|353.98|356.78|353.98|356.64|353.84|0
1644476070000|2022-02-10 06:54:30|356.71|353.91|356.78|353.98|356.78|353.98|356.71|353.91|0
1644476110000|2022-02-10 06:55:10|356.93|354.13|356.93|354.13|356.93|354.13|356.93|354.13|0
1644476120000|2022-02-10 06:55:20|356.86|354.06|356.86|354.06|356.86|354.06|356.86|354.06|0
1644476130000|2022-02-10 06:55:30|356.78|353.98|357.08|354.28|357.08|354.28|356.78|353.98|0
1644476150000|2022-02-10 06:55:50|357.01|354.21|357.01|354.21|357.08|354.28|357.01|354.21|0
1644476160000|2022-02-10 06:56:00|356.93|354.13|356.86|354.06|356.93|354.13|356.78|353.98|0
1644476170000|2022-02-10 06:56:10|356.93|354.13|356.93|354.13|356.93|354.13|356.93|354.13|0
1644476180000|2022-02-10 06:56:20|356.78|353.98|356.93|354.13|356.93|354.13|356.78|353.98|0
1644476190000|2022-02-10 06:56:30|356.86|354.06|356.78|353.98|356.86|354.06|356.71|353.91|0
1644476200000|2022-02-10 06:56:40|356.71|353.91|356.71|353.91|356.78|353.98|356.71|353.91|0
1644476210000|2022-02-10 06:56:50|356.64|353.84|356.71|353.91|356.71|353.91|356.64|353.84|0
1644476220000|2022-02-10 06:57:00|356.64|353.84|356.64|353.84|356.71|353.91|356.64|353.84|0
1644476230000|2022-02-10 06:57:10|356.71|353.91|356.64|353.84|356.71|353.91|356.64|353.84|0
1644476250000|2022-02-10 06:57:30|356.71|353.91|356.71|353.91|356.71|353.91|356.71|353.91|0
1644476260000|2022-02-10 06:57:40|356.49|353.69|356.19|353.39|356.49|353.69|356.19|353.39|0
1644476270000|2022-02-10 06:57:50|356.27|353.47|356.27|353.47|356.27|353.47|356.27|353.47|0
1644476280000|2022-02-10 06:58:00|356.19|353.39|356.34|353.54|356.34|353.54|356.19|353.39|0
1644476290000|2022-02-10 06:58:10|356.27|353.47|356.19|353.39|356.27|353.47|356.19|353.39|0
1644476300000|2022-02-10 06:58:20|356.27|353.47|356.27|353.47|356.27|353.47|356.27|353.47|0
1644476310000|2022-02-10 06:58:30|356.34|353.54|356.42|353.62|356.42|353.62|356.34|353.54|0
1644476340000|2022-02-10 06:59:00|356.34|353.54|356.34|353.54|356.34|353.54|356.34|353.54|0
1644476350000|2022-02-10 06:59:10|356.42|353.62|356.42|353.62|356.42|353.62|356.42|353.62|0
1644476370000|2022-02-10 06:59:30|356.49|353.69|356.49|353.69|356.49|353.69|356.49|353.69|0
1644476390000|2022-02-10 06:59:50|356.34|353.54|356.34|353.54|356.34|353.54|356.34|353.54|0
1644476400000|2022-02-10 07:00:00|356.49|353.69|357.08|354.28|357.08|354.28|356.49|353.69|0
1644476410000|2022-02-10 07:00:10|357.15|354.35|357.08|354.28|357.15|354.35|357.08|354.28|0
1644476420000|2022-02-10 07:00:20|357.22|354.42|357.08|354.28|357.22|354.42|357.08|354.28|0
1644476430000|2022-02-10 07:00:30|357.22|354.42|357.22|354.42|357.22|354.42|357.15|354.35|0
1644476450000|2022-02-10 07:00:50|357.08|354.28|357.08|354.28|357.08|354.28|357.08|354.28|0
1644476460000|2022-02-10 07:01:00|357.22|354.42|357.22|354.42|357.22|354.42|357.08|354.28|0
1644476470000|2022-02-10 07:01:10|357.08|354.28|356.93|354.13|357.15|354.35|356.93|354.13|0
1644476480000|2022-02-10 07:01:20|356.78|353.98|356.78|353.98|356.78|353.98|356.78|353.98|0
1644476490000|2022-02-10 07:01:30|356.86|354.06|356.93|354.13|356.93|354.13|356.86|354.06|0
1644476510000|2022-02-10 07:01:50|357.15|354.35|357.3|354.5|357.3|354.5|357.08|354.28|0
1644476520000|2022-02-10 07:02:00|357.22|354.42|357.3|354.5|357.3|354.5|357.22|354.42|0
1644476530000|2022-02-10 07:02:10|357.37|354.57|357.22|354.42|357.37|354.57|357.22|354.42|0
1644476540000|2022-02-10 07:02:20|357.08|354.28|357.08|354.28|357.08|354.28|357.08|354.28|0
1644476550000|2022-02-10 07:02:30|356.93|354.13|356.93|354.13|356.93|354.13|356.86|354.06|0
1644476560000|2022-02-10 07:02:40|357|354.2|356.93|354.13|357|354.2|356.93|354.13|0
1644476570000|2022-02-10 07:02:50|357.15|354.35|357.3|354.5|357.3|354.5|357.08|354.28|0
1644476580000|2022-02-10 07:03:00|357.37|354.57|357.37|354.57|357.52|354.72|357.37|354.57|0
1644476590000|2022-02-10 07:03:10|357.52|354.72|357.45|354.65|357.52|354.72|357.45|354.65|0
1644476600000|2022-02-10 07:03:20|357.37|354.57|357.45|354.65|357.45|354.65|357.37|354.57|0
1644476610000|2022-02-10 07:03:30|357.52|354.72|357.52|354.72|357.52|354.72|357.52|354.72|0
1644476620000|2022-02-10 07:03:40|357.59|354.79|357.45|354.65|357.59|354.79|357.45|354.65|0
1644476630000|2022-02-10 07:03:50|357.52|354.72|357.52|354.72|357.52|354.72|357.52|354.72|0
1644476650000|2022-02-10 07:04:10|357.66|354.86|357.81|355.01|357.81|355.01|357.66|354.86|0
1644476660000|2022-02-10 07:04:20|358.11|355.31|357.81|355.01|358.11|355.31|357.81|355.01|0
1644476670000|2022-02-10 07:04:30|358.11|355.31|357.89|355.09|358.11|355.31|357.81|355.01|0
1644476680000|2022-02-10 07:04:40|357.81|355.01|357.96|355.16|357.96|355.16|357.81|355.01|0
1644476690000|2022-02-10 07:04:50|357.89|355.09|357.66|354.86|357.89|355.09|357.66|354.86|0
1644476700000|2022-02-10 07:05:00|357.59|354.79|357.81|355.01|357.81|355.01|357.59|354.79|0
1644476710000|2022-02-10 07:05:10|357.89|355.09|357.96|355.16|358.03|355.23|357.89|355.09|0
1644476730000|2022-02-10 07:05:30|358.1|355.3|358.1|355.3|358.1|355.3|358.1|355.3|0
1644476750000|2022-02-10 07:05:50|358.03|355.23|357.96|355.16|358.03|355.23|357.96|355.16|0
1644476760000|2022-02-10 07:06:00|357.89|355.09|358.1|355.3|358.1|355.3|357.89|355.09|0
1644476770000|2022-02-10 07:06:10|358.03|355.23|358.03|355.23|358.03|355.23|358.03|355.23|0
1644476780000|2022-02-10 07:06:20|358.1|355.3|358.1|355.3|358.1|355.3|358.1|355.3|0
1644476790000|2022-02-10 07:06:30|358.25|355.45|358.25|355.45|358.33|355.53|358.25|355.45|0
1644476800000|2022-02-10 07:06:40|358.33|355.53|358.25|355.45|358.33|355.53|358.25|355.45|0
1644476810000|2022-02-10 07:06:50|358.1|355.3|358.18|355.38|358.18|355.38|358.1|355.3|0
1644476820000|2022-02-10 07:07:00|358.25|355.45|358.25|355.45|358.25|355.45|358.18|355.38|0
1644476830000|2022-02-10 07:07:10|358.1|355.3|358.1|355.3|358.1|355.3|358.1|355.3|0
1644476840000|2022-02-10 07:07:20|357.81|355.01|357.81|355.01|357.81|355.01|357.81|355.01|0
1644476850000|2022-02-10 07:07:30|357.96|355.16|357.96|355.16|357.96|355.16|357.96|355.16|0
1644476870000|2022-02-10 07:07:50|358.1|355.3|358.03|355.23|358.1|355.3|358.03|355.23|0
1644476880000|2022-02-10 07:08:00|357.96|355.16|357.96|355.16|357.96|355.16|357.81|355.01|0
1644476890000|2022-02-10 07:08:10|357.89|355.09|357.89|355.09|357.89|355.09|357.89|355.09|0
1644476900000|2022-02-10 07:08:20|357.81|355.01|357.96|355.16|357.96|355.16|357.81|355.01|0
1644476910000|2022-02-10 07:08:30|358.03|355.23|358.25|355.45|358.25|355.45|358.03|355.23|0
1644476920000|2022-02-10 07:08:40|358.1|355.3|358.1|355.3|358.1|355.3|358.1|355.3|0
1644476930000|2022-02-10 07:08:50|357.96|355.16|357.96|355.16|357.96|355.16|357.96|355.16|0
1644476940000|2022-02-10 07:09:00|358.1|355.3|358.1|355.3|358.18|355.38|358.1|355.3|0
1644476950000|2022-02-10 07:09:10|358.18|355.38|358.18|355.38|358.18|355.38|358.18|355.38|0
1644476960000|2022-02-10 07:09:20|358.1|355.3|358.1|355.3|358.1|355.3|357.96|355.16|0
1644476970000|2022-02-10 07:09:30|357.96|355.16|357.96|355.16|357.96|355.16|357.96|355.16|0
1644476980000|2022-02-10 07:09:40|357.74|354.94|357.74|354.94|357.74|354.94|357.74|354.94|0
1644476990000|2022-02-10 07:09:50|357.81|355.01|357.66|354.86|357.81|355.01|357.66|354.86|0
1644477000000|2022-02-10 07:10:00|357.74|354.94|357.89|355.09|357.89|355.09|357.66|354.86|0
1644477010000|2022-02-10 07:10:10|357.88|355.08|357.88|355.08|357.88|355.08|357.88|355.08|0
1644477020000|2022-02-10 07:10:20|357.81|355.01|357.81|355.01|357.81|355.01|357.81|355.01|0
1644477030000|2022-02-10 07:10:30|357.66|354.86|357.81|355.01|357.81|355.01|357.66|354.86|0
1644477040000|2022-02-10 07:10:40|357.66|354.86|357.74|354.94|357.74|354.94|357.66|354.86|0
1644477050000|2022-02-10 07:10:50|357.81|355.01|357.59|354.79|357.81|355.01|357.59|354.79|0
1644477060000|2022-02-10 07:11:00|357.51|354.71|357.37|354.57|357.51|354.71|357.37|354.57|0
1644477080000|2022-02-10 07:11:20|357.44|354.64|357.51|354.71|357.51|354.71|357.37|354.57|0
1644477090000|2022-02-10 07:11:30|357.59|354.79|357.59|354.79|357.59|354.79|357.59|354.79|0
1644477100000|2022-02-10 07:11:40|357.51|354.71|357.51|354.71|357.59|354.79|357.51|354.71|0
1644477110000|2022-02-10 07:11:50|357.37|354.57|357.37|354.57|357.37|354.57|357.37|354.57|0
1644477140000|2022-02-10 07:12:20|357.3|354.5|357.37|354.57|357.37|354.57|357.3|354.5|0
1644477150000|2022-02-10 07:12:30|357.51|354.71|357.51|354.71|357.51|354.71|357.51|354.71|0
1644477170000|2022-02-10 07:12:50|357.37|354.57|357.37|354.57|357.37|354.57|357.37|354.57|0
1644477180000|2022-02-10 07:13:00|357.51|354.71|357.51|354.71|357.51|354.71|357.51|354.71|0
1644477190000|2022-02-10 07:13:10|357.44|354.64|357.44|354.64|357.44|354.64|357.44|354.64|0
1644477200000|2022-02-10 07:13:20|357.37|354.57|357.37|354.57|357.37|354.57|357.37|354.57|0
1644477210000|2022-02-10 07:13:30|357.51|354.71|357.51|354.71|357.51|354.71|357.51|354.71|0
1644477250000|2022-02-10 07:14:10|357.44|354.64|357.36|354.56|357.44|354.64|357.36|354.56|0
1644477270000|2022-02-10 07:14:30|357.15|354.35|357.29|354.49|357.29|354.49|357.15|354.35|0
1644477280000|2022-02-10 07:14:40|357.22|354.42|357.29|354.49|357.36|354.56|357.22|354.42|0
1644477290000|2022-02-10 07:14:50|357.36|354.56|357.51|354.71|357.51|354.71|357.36|354.56|0
1644477300000|2022-02-10 07:15:00|357.36|354.56|357.22|354.42|357.36|354.56|357.22|354.42|0
1644477310000|2022-02-10 07:15:10|357.07|354.27|357.15|354.35|357.22|354.42|357.07|354.27|0
1644477320000|2022-02-10 07:15:20|357.07|354.27|357.15|354.35|357.22|354.42|357.07|354.27|0
1644477330000|2022-02-10 07:15:30|357.07|354.27|357.22|354.42|357.22|354.42|357.07|354.27|0
1644477340000|2022-02-10 07:15:40|357.36|354.56|357.36|354.56|357.36|354.56|357.36|354.56|0
1644477360000|2022-02-10 07:16:00|357.44|354.64|357.36|354.56|357.44|354.64|357.36|354.56|0
1644477370000|2022-02-10 07:16:10|357.29|354.49|357.36|354.56|357.36|354.56|357.29|354.49|0
1644477390000|2022-02-10 07:16:30|357.51|354.71|357.36|354.56|357.51|354.71|357.36|354.56|0
1644477400000|2022-02-10 07:16:40|357.51|354.71|357.44|354.64|357.51|354.71|357.44|354.64|0
1644477410000|2022-02-10 07:16:50|357.36|354.56|357.36|354.56|357.36|354.56|357.36|354.56|0
1644477420000|2022-02-10 07:17:00|357.44|354.64|357.22|354.42|357.44|354.64|357.22|354.42|0
1644477430000|2022-02-10 07:17:10|357.36|354.56|357.51|354.71|357.51|354.71|357.36|354.56|0
1644477440000|2022-02-10 07:17:20|357.44|354.64|357.36|354.56|357.44|354.64|357.36|354.56|0
1644477450000|2022-02-10 07:17:30|357.51|354.71|357.81|355.01|357.81|355.01|357.51|354.71|0
1644477460000|2022-02-10 07:17:40|357.88|355.08|357.88|355.08|357.88|355.08|357.88|355.08|0
1644477470000|2022-02-10 07:17:50|357.81|355.01|357.88|355.08|357.88|355.08|357.81|355.01|0
1644477480000|2022-02-10 07:18:00|357.66|354.86|357.66|354.86|357.66|354.86|357.66|354.86|0
1644477490000|2022-02-10 07:18:10|357.81|355.01|357.73|354.93|357.81|355.01|357.66|354.86|0
1644477500000|2022-02-10 07:18:20|357.66|354.86|357.66|354.86|357.66|354.86|357.66|354.86|0
1644477510000|2022-02-10 07:18:30|357.59|354.79|357.66|354.86|357.66|354.86|357.59|354.79|0
1644477520000|2022-02-10 07:18:40|357.59|354.79|357.88|355.08|357.88|355.08|357.59|354.79|0
1644477530000|2022-02-10 07:18:50|357.95|355.15|357.81|355.01|357.95|355.15|357.81|355.01|0
1644477540000|2022-02-10 07:19:00|357.95|355.15|357.8|355|357.95|355.15|357.8|355|0
1644477550000|2022-02-10 07:19:10|357.66|354.86|357.66|354.86|357.66|354.86|357.66|354.86|0
1644477570000|2022-02-10 07:19:30|357.73|354.93|357.73|354.93|357.73|354.93|357.73|354.93|0
1644477580000|2022-02-10 07:19:40|357.66|354.86|357.66|354.86|357.66|354.86|357.66|354.86|0
1644477590000|2022-02-10 07:19:50|357.8|355|357.8|355|357.8|355|357.8|355|0
1644477600000|2022-02-10 07:20:00|357.66|354.86|357.66|354.86|357.66|354.86|357.66|354.86|0
1644477610000|2022-02-10 07:20:10|357.51|354.71|357.51|354.71|357.51|354.71|357.51|354.71|0
1644477620000|2022-02-10 07:20:20|357.59|354.79|357.59|354.79|357.59|354.79|357.59|354.79|0
1644477630000|2022-02-10 07:20:30|357.66|354.86|357.66|354.86|357.73|354.93|357.66|354.86|0
1644477650000|2022-02-10 07:20:50|357.73|354.93|357.66|354.86|357.73|354.93|357.66|354.86|0
1644477660000|2022-02-10 07:21:00|357.51|354.71|357.51|354.71|357.51|354.71|357.51|354.71|0
1644477670000|2022-02-10 07:21:10|357.59|354.79|357.51|354.71|357.59|354.79|357.51|354.71|0
1644477680000|2022-02-10 07:21:20|357.44|354.64|357.44|354.64|357.44|354.64|357.44|354.64|0
1644477700000|2022-02-10 07:21:40|357.66|354.86|357.66|354.86|357.66|354.86|357.66|354.86|0
1644477720000|2022-02-10 07:22:00|357.8|355|357.66|354.86|357.8|355|357.66|354.86|0
1644477730000|2022-02-10 07:22:10|357.8|355|357.8|355|357.88|355.08|357.8|355|0
1644477740000|2022-02-10 07:22:20|357.88|355.08|357.66|354.86|357.88|355.08|357.66|354.86|0
1644477770000|2022-02-10 07:22:50|357.51|354.71|357.51|354.71|357.51|354.71|357.44|354.64|0
1644477780000|2022-02-10 07:23:00|357.36|354.56|357.36|354.56|357.36|354.56|357.36|354.56|0
1644477790000|2022-02-10 07:23:10|357.29|354.49|357.29|354.49|357.36|354.56|357.29|354.49|0
1644477800000|2022-02-10 07:23:20|357.51|354.71|357.51|354.71|357.51|354.71|357.44|354.64|0
1644477810000|2022-02-10 07:23:30|357.44|354.64|357.44|354.64|357.44|354.64|357.44|354.64|0
1644477820000|2022-02-10 07:23:40|357.51|354.71|357.36|354.56|357.51|354.71|357.36|354.56|0
1644477830000|2022-02-10 07:23:50|357.44|354.64|357.44|354.64|357.51|354.71|357.44|354.64|0
1644477840000|2022-02-10 07:24:00|357.51|354.71|357.51|354.71|357.66|354.86|357.51|354.71|0
1644477850000|2022-02-10 07:24:10|357.59|354.79|357.51|354.71|357.59|354.79|357.51|354.71|0
1644477860000|2022-02-10 07:24:20|357.58|354.78|357.58|354.78|357.58|354.78|357.58|354.78|0
1644477870000|2022-02-10 07:24:30|357.51|354.71|357.51|354.71|357.51|354.71|357.51|354.71|0
1644477880000|2022-02-10 07:24:40|357.44|354.64|357.51|354.71|357.51|354.71|357.36|354.56|0
1644477890000|2022-02-10 07:24:50|357.44|354.64|357.29|354.49|357.44|354.64|357.29|354.49|0
1644477900000|2022-02-10 07:25:00|357.36|354.56|357.29|354.49|357.36|354.56|357.29|354.49|0
1644477910000|2022-02-10 07:25:10|357.21|354.41|357.21|354.41|357.21|354.41|357.21|354.41|0
1644477920000|2022-02-10 07:25:20|357.14|354.34|357.21|354.41|357.21|354.41|357.14|354.34|0
1644477930000|2022-02-10 07:25:30|357.36|354.56|357.21|354.41|357.36|354.56|357.21|354.41|0
1644477940000|2022-02-10 07:25:40|357.14|354.34|357.14|354.34|357.14|354.34|357.07|354.27|0
1644477950000|2022-02-10 07:25:50|357.07|354.27|357.21|354.41|357.21|354.41|357.07|354.27|0
1644477960000|2022-02-10 07:26:00|357.29|354.49|357.21|354.41|357.29|354.49|357.21|354.41|0
1644477970000|2022-02-10 07:26:10|357.29|354.49|357.29|354.49|357.29|354.49|357.29|354.49|0
1644477980000|2022-02-10 07:26:20|357.36|354.56|357.29|354.49|357.36|354.56|357.29|354.49|0
1644477990000|2022-02-10 07:26:30|357.36|354.56|357.36|354.56|357.36|354.56|357.36|354.56|0
1644478000000|2022-02-10 07:26:40|357.21|354.41|357.36|354.56|357.36|354.56|357.21|354.41|0
1644478010000|2022-02-10 07:26:50|357.29|354.49|357.21|354.41|357.29|354.49|357.21|354.41|0
1644478020000|2022-02-10 07:27:00|357.36|354.56|357.44|354.64|357.51|354.71|357.36|354.56|0
1644478030000|2022-02-10 07:27:10|357.36|354.56|357.36|354.56|357.44|354.64|357.36|354.56|0
1644478080000|2022-02-10 07:28:00|357.51|354.71|357.65|354.85|357.65|354.85|357.51|354.71|0
1644478090000|2022-02-10 07:28:10|357.51|354.71|357.51|354.71|357.51|354.71|357.44|354.64|0
1644478110000|2022-02-10 07:28:30|357.65|354.85|357.51|354.71|357.65|354.85|357.36|354.56|0
1644478120000|2022-02-10 07:28:40|357.36|354.56|357.44|354.64|357.44|354.64|357.36|354.56|0
1644478130000|2022-02-10 07:28:50|357.51|354.71|357.51|354.71|357.51|354.71|357.51|354.71|0
1644478140000|2022-02-10 07:29:00|357.36|354.56|357.36|354.56|357.36|354.56|357.29|354.49|0
1644478150000|2022-02-10 07:29:10|357.21|354.41|357.29|354.49|357.29|354.49|357.21|354.41|0
1644478160000|2022-02-10 07:29:20|357.36|354.56|357.36|354.56|357.36|354.56|357.29|354.49|0
1644478170000|2022-02-10 07:29:30|357.29|354.49|357.29|354.49|357.29|354.49|357.29|354.49|0
1644478180000|2022-02-10 07:29:40|357.36|354.56|357.36|354.56|357.36|354.56|357.36|354.56|0
1644478190000|2022-02-10 07:29:50|357.14|354.34|357.14|354.34|357.14|354.34|357.14|354.34|0
1644478200000|2022-02-10 07:30:00|357.21|354.41|357.06|354.26|357.21|354.41|357.06|354.26|0
1644478210000|2022-02-10 07:30:10|357.21|354.41|357.21|354.41|357.21|354.41|357.21|354.41|0
1644478220000|2022-02-10 07:30:20|357.29|354.49|357.29|354.49|357.29|354.49|357.29|354.49|0
1644478230000|2022-02-10 07:30:30|357.36|354.56|357.51|354.71|357.51|354.71|357.36|354.56|0
1644478240000|2022-02-10 07:30:40|357.44|354.64|357.44|354.64|357.44|354.64|357.44|354.64|0
1644478250000|2022-02-10 07:30:50|357.51|354.71|357.36|354.56|357.51|354.71|357.36|354.56|0
1644478260000|2022-02-10 07:31:00|357.44|354.64|357.44|354.64|357.44|354.64|357.44|354.64|0
1644478270000|2022-02-10 07:31:10|357.51|354.71|357.44|354.64|357.51|354.71|357.44|354.64|0
1644478280000|2022-02-10 07:31:20|357.36|354.56|357.51|354.71|357.51|354.71|357.36|354.56|0
1644478290000|2022-02-10 07:31:30|357.65|354.85|357.65|354.85|357.65|354.85|357.65|354.85|0
1644478300000|2022-02-10 07:31:40|357.8|355|357.8|355|357.8|355|357.8|355|0
1644478330000|2022-02-10 07:32:10|357.51|354.71|357.36|354.56|357.51|354.71|357.36|354.56|0
1644478350000|2022-02-10 07:32:30|357.21|354.41|357.21|354.41|357.21|354.41|357.21|354.41|0
1644478380000|2022-02-10 07:33:00|357.06|354.26|357.06|354.26|357.06|354.26|357.06|354.26|0
1644478400000|2022-02-10 07:33:20|356.92|354.12|356.92|354.12|356.92|354.12|356.92|354.12|0
1644478410000|2022-02-10 07:33:30|356.77|353.97|356.77|353.97|356.77|353.97|356.77|353.97|0
1644478420000|2022-02-10 07:33:40|356.47|353.67|356.62|353.82|356.62|353.82|356.47|353.67|0
1644478430000|2022-02-10 07:33:50|356.77|353.97|356.77|353.97|356.77|353.97|356.77|353.97|0
1644478440000|2022-02-10 07:34:00|356.92|354.12|356.92|354.12|356.92|354.12|356.85|354.05|0
1644478450000|2022-02-10 07:34:10|356.85|354.05|356.85|354.05|356.85|354.05|356.85|354.05|0
1644478460000|2022-02-10 07:34:20|356.77|353.97|356.77|353.97|356.85|354.05|356.77|353.97|0
1644478470000|2022-02-10 07:34:30|356.85|354.05|356.85|354.05|356.85|354.05|356.85|354.05|0
1644478480000|2022-02-10 07:34:40|356.77|353.97|356.62|353.82|356.77|353.97|356.62|353.82|0
1644478490000|2022-02-10 07:34:50|356.7|353.9|356.77|353.97|356.77|353.97|356.62|353.82|0
1644478500000|2022-02-10 07:35:00|356.92|354.12|356.92|354.12|356.92|354.12|356.92|354.12|0
1644478520000|2022-02-10 07:35:20|356.99|354.19|356.92|354.12|357.06|354.26|356.92|354.12|0
1644478530000|2022-02-10 07:35:30|356.77|353.97|356.77|353.97|356.77|353.97|356.77|353.97|0
1644478550000|2022-02-10 07:35:50|357.06|354.26|357.06|354.26|357.06|354.26|357.06|354.26|0
1644478560000|2022-02-10 07:36:00|357.21|354.41|357.21|354.41|357.21|354.41|357.21|354.41|0
1644478570000|2022-02-10 07:36:10|357.43|354.63|357.5|354.7|357.5|354.7|357.43|354.63|0
1644478580000|2022-02-10 07:36:20|357.36|354.56|357.5|354.7|357.5|354.7|357.36|354.56|0
1644478610000|2022-02-10 07:36:50|357.58|354.78|357.5|354.7|357.58|354.78|357.5|354.7|0
1644478620000|2022-02-10 07:37:00|357.58|354.78|357.5|354.7|357.58|354.78|357.5|354.7|0
1644478630000|2022-02-10 07:37:10|357.29|354.49|357.36|354.56|357.36|354.56|357.29|354.49|0
1644478640000|2022-02-10 07:37:20|357.29|354.49|357.36|354.56|357.36|354.56|357.29|354.49|0
1644478650000|2022-02-10 07:37:30|357.21|354.41|357.21|354.41|357.21|354.41|357.21|354.41|0
1644478660000|2022-02-10 07:37:40|357.06|354.26|357.21|354.41|357.21|354.41|357.06|354.26|0
1644478670000|2022-02-10 07:37:50|357.14|354.34|357.06|354.26|357.14|354.34|357.06|354.26|0
1644478680000|2022-02-10 07:38:00|356.99|354.19|356.99|354.19|356.99|354.19|356.99|354.19|0
1644478690000|2022-02-10 07:38:10|356.91|354.11|356.91|354.11|356.91|354.11|356.91|354.11|0
1644478700000|2022-02-10 07:38:20|357.06|354.26|357.06|354.26|357.06|354.26|356.99|354.19|0
1644478710000|2022-02-10 07:38:30|356.91|354.11|356.91|354.11|356.99|354.19|356.91|354.11|0
1644478720000|2022-02-10 07:38:40|356.99|354.19|356.91|354.11|356.99|354.19|356.91|354.11|0
1644478730000|2022-02-10 07:38:50|356.99|354.19|356.99|354.19|356.99|354.19|356.99|354.19|0
1644478740000|2022-02-10 07:39:00|357.06|354.26|357.06|354.26|357.06|354.26|357.06|354.26|0
1644478750000|2022-02-10 07:39:10|356.99|354.19|357.21|354.41|357.21|354.41|356.99|354.19|0
1644478760000|2022-02-10 07:39:20|357.06|354.26|357.14|354.34|357.14|354.34|357.06|354.26|0
1644478770000|2022-02-10 07:39:30|357.06|354.26|357.06|354.26|357.06|354.26|356.99|354.19|0
1644478790000|2022-02-10 07:39:50|357.21|354.41|357.21|354.41|357.21|354.41|357.21|354.41|0
1644478800000|2022-02-10 07:40:00|357.28|354.48|357.21|354.41|357.28|354.48|357.21|354.41|0
1644478810000|2022-02-10 07:40:10|357.28|354.48|357.28|354.48|357.28|354.48|357.28|354.48|0
1644478820000|2022-02-10 07:40:20|357.21|354.41|357.21|354.41|357.21|354.41|357.21|354.41|0
1644478830000|2022-02-10 07:40:30|357.35|354.55|357.28|354.48|357.35|354.55|357.21|354.41|0
1644478840000|2022-02-10 07:40:40|357.21|354.41|357.21|354.41|357.28|354.48|357.21|354.41|0
1644478860000|2022-02-10 07:41:00|357.35|354.55|357.35|354.55|357.35|354.55|357.35|354.55|0
1644478870000|2022-02-10 07:41:10|357.43|354.63|357.35|354.55|357.43|354.63|357.35|354.55|0
1644478880000|2022-02-10 07:41:20|357.43|354.63|357.35|354.55|357.43|354.63|357.35|354.55|0
1644478890000|2022-02-10 07:41:30|357.43|354.63|357.43|354.63|357.43|354.63|357.43|354.63|0
1644478900000|2022-02-10 07:41:40|357.35|354.55|357.35|354.55|357.35|354.55|357.35|354.55|0
1644478910000|2022-02-10 07:41:50|357.43|354.63|357.5|354.7|357.5|354.7|357.43|354.63|0
1644478920000|2022-02-10 07:42:00|357.58|354.78|357.5|354.7|357.58|354.78|357.5|354.7|0
1644478930000|2022-02-10 07:42:10|357.65|354.85|357.65|354.85|357.65|354.85|357.65|354.85|0
1644478950000|2022-02-10 07:42:30|357.73|354.93|357.73|354.93|357.73|354.93|357.73|354.93|0
1644478960000|2022-02-10 07:42:40|357.65|354.85|357.65|354.85|357.65|354.85|357.65|354.85|0
1644478980000|2022-02-10 07:43:00|357.58|354.78|357.5|354.7|357.65|354.85|357.5|354.7|0
1644478990000|2022-02-10 07:43:10|357.58|354.78|357.65|354.85|357.65|354.85|357.5|354.7|0
1644479010000|2022-02-10 07:43:30|357.5|354.7|357.5|354.7|357.5|354.7|357.5|354.7|0
1644479020000|2022-02-10 07:43:40|357.35|354.55|357.35|354.55|357.35|354.55|357.35|354.55|0
1644479030000|2022-02-10 07:43:50|357.5|354.7|357.43|354.63|357.5|354.7|357.43|354.63|0
1644479040000|2022-02-10 07:44:00|357.35|354.55|357.5|354.7|357.5|354.7|357.35|354.55|0
1644479050000|2022-02-10 07:44:10|357.58|354.78|357.65|354.85|357.65|354.85|357.58|354.78|0
1644479060000|2022-02-10 07:44:20|357.58|354.78|357.5|354.7|357.58|354.78|357.5|354.7|0
1644479090000|2022-02-10 07:44:50|357.35|354.55|357.06|354.26|357.35|354.55|357.06|354.26|0
1644479100000|2022-02-10 07:45:00|356.76|353.96|356.84|354.04|356.84|354.04|356.76|353.96|0
1644479110000|2022-02-10 07:45:10|356.91|354.11|357.06|354.26|357.06|354.26|356.91|354.11|0
1644479120000|2022-02-10 07:45:20|356.91|354.11|356.84|354.04|356.91|354.11|356.84|354.04|0
1644479130000|2022-02-10 07:45:30|356.91|354.11|356.99|354.19|356.99|354.19|356.91|354.11|0
1644479140000|2022-02-10 07:45:40|356.91|354.11|356.99|354.19|357.06|354.26|356.91|354.11|0
1644479150000|2022-02-10 07:45:50|356.91|354.11|356.84|354.04|356.91|354.11|356.84|354.04|0
1644479160000|2022-02-10 07:46:00|356.91|354.11|357.06|354.26|357.06|354.26|356.91|354.11|0
1644479170000|2022-02-10 07:46:10|356.99|354.19|356.99|354.19|356.99|354.19|356.99|354.19|0
1644479180000|2022-02-10 07:46:20|356.91|354.11|356.91|354.11|356.91|354.11|356.91|354.11|0
1644479200000|2022-02-10 07:46:40|356.84|354.04|356.91|354.11|356.91|354.11|356.84|354.04|0
1644479210000|2022-02-10 07:46:50|356.99|354.19|356.99|354.19|356.99|354.19|356.99|354.19|0
1644479220000|2022-02-10 07:47:00|356.91|354.11|356.91|354.11|356.91|354.11|356.91|354.11|0
1644479230000|2022-02-10 07:47:10|356.99|354.19|356.99|354.19|356.99|354.19|356.99|354.19|0
1644479240000|2022-02-10 07:47:20|356.91|354.11|356.91|354.11|356.91|354.11|356.91|354.11|0
1644479250000|2022-02-10 07:47:30|356.76|353.96|356.76|353.96|356.76|353.96|356.76|353.96|0
1644479260000|2022-02-10 07:47:40|356.69|353.89|356.76|353.96|356.76|353.96|356.69|353.89|0
1644479270000|2022-02-10 07:47:50|356.69|353.89|356.76|353.96|356.76|353.96|356.69|353.89|0
1644479280000|2022-02-10 07:48:00|356.84|354.04|356.84|354.04|356.84|354.04|356.84|354.04|0
1644479290000|2022-02-10 07:48:10|356.76|353.96|356.76|353.96|356.76|353.96|356.76|353.96|0
1644479300000|2022-02-10 07:48:20|356.69|353.89|356.47|353.67|356.69|353.89|356.47|353.67|0
1644479310000|2022-02-10 07:48:30|356.55|353.75|356.47|353.67|356.62|353.82|356.47|353.67|0
1644479320000|2022-02-10 07:48:40|356.4|353.6|356.32|353.52|356.4|353.6|356.32|353.52|0
1644479330000|2022-02-10 07:48:50|356.25|353.45|356.4|353.6|356.4|353.6|356.25|353.45|0
1644479340000|2022-02-10 07:49:00|356.47|353.67|356.47|353.67|356.47|353.67|356.47|353.67|0
1644479350000|2022-02-10 07:49:10|356.32|353.52|356.32|353.52|356.32|353.52|356.32|353.52|0
1644479360000|2022-02-10 07:49:20|356.18|353.38|356.18|353.38|356.18|353.38|356.18|353.38|0
1644479370000|2022-02-10 07:49:30|356.17|353.37|356.17|353.37|356.17|353.37|356.17|353.37|0
1644479390000|2022-02-10 07:49:50|356.32|353.52|356.47|353.67|356.47|353.67|356.32|353.52|0
1644479400000|2022-02-10 07:50:00|356.4|353.6|356.55|353.75|356.55|353.75|356.4|353.6|0
1644479410000|2022-02-10 07:50:10|356.62|353.82|356.4|353.6|356.62|353.82|356.4|353.6|0
1644479420000|2022-02-10 07:50:20|356.47|353.67|356.4|353.6|356.47|353.67|356.4|353.6|0
1644479430000|2022-02-10 07:50:30|356.47|353.67|356.47|353.67|356.62|353.82|356.47|353.67|0
1644479440000|2022-02-10 07:50:40|356.4|353.6|356.47|353.67|356.47|353.67|356.4|353.6|0
1644479460000|2022-02-10 07:51:00|356.4|353.6|356.47|353.67|356.47|353.67|356.4|353.6|0
1644479470000|2022-02-10 07:51:10|356.4|353.6|356.32|353.52|356.47|353.67|356.32|353.52|0
1644479480000|2022-02-10 07:51:20|356.25|353.45|356.25|353.45|356.25|353.45|356.25|353.45|0
1644479500000|2022-02-10 07:51:40|356.17|353.37|356.17|353.37|356.17|353.37|356.17|353.37|0
1644479510000|2022-02-10 07:51:50|356.1|353.3|356.1|353.3|356.17|353.37|356.1|353.3|0
1644479520000|2022-02-10 07:52:00|355.88|353.08|355.81|353.01|355.88|353.08|355.81|353.01|0
1644479530000|2022-02-10 07:52:10|355.66|352.86|355.73|352.93|355.73|352.93|355.66|352.86|0
1644479540000|2022-02-10 07:52:20|355.66|352.86|355.59|352.79|355.73|352.93|355.59|352.79|0
1644479550000|2022-02-10 07:52:30|355.66|352.86|355.66|352.86|355.66|352.86|355.66|352.86|0
1644479560000|2022-02-10 07:52:40|355.73|352.93|355.73|352.93|355.73|352.93|355.66|352.86|0
1644479570000|2022-02-10 07:52:50|355.81|353.01|355.73|352.93|355.81|353.01|355.73|352.93|0
1644479580000|2022-02-10 07:53:00|355.66|352.86|355.88|353.08|355.88|353.08|355.66|352.86|0
1644479590000|2022-02-10 07:53:10|355.81|353.01|355.73|352.93|355.81|353.01|355.73|352.93|0
1644479600000|2022-02-10 07:53:20|355.88|353.08|355.73|352.93|355.88|353.08|355.73|352.93|0
1644479610000|2022-02-10 07:53:30|355.66|352.86|355.59|352.79|355.66|352.86|355.59|352.79|0
1644479620000|2022-02-10 07:53:40|355.66|352.86|355.59|352.79|355.66|352.86|355.59|352.79|0
1644479630000|2022-02-10 07:53:50|355.44|352.64|355.44|352.64|355.44|352.64|355.44|352.64|0
1644479650000|2022-02-10 07:54:10|355.59|352.79|355.66|352.86|355.66|352.86|355.59|352.79|0
1644479660000|2022-02-10 07:54:20|355.59|352.79|355.59|352.79|355.59|352.79|355.59|352.79|0
1644479680000|2022-02-10 07:54:40|355.73|352.93|355.73|352.93|355.73|352.93|355.73|352.93|0
1644479690000|2022-02-10 07:54:50|355.81|353.01|355.88|353.08|355.88|353.08|355.81|353.01|0
1644479700000|2022-02-10 07:55:00|355.81|353.01|355.66|352.86|355.81|353.01|355.59|352.79|0
1644479710000|2022-02-10 07:55:10|355.73|352.93|355.88|353.08|355.88|353.08|355.73|352.93|0
1644479720000|2022-02-10 07:55:20|356.03|353.23|356.03|353.23|356.03|353.23|356.03|353.23|0
1644479740000|2022-02-10 07:55:40|355.96|353.16|355.88|353.08|355.96|353.16|355.88|353.08|0
1644479760000|2022-02-10 07:56:00|355.96|353.16|356.17|353.37|356.17|353.37|355.96|353.16|0
1644479770000|2022-02-10 07:56:10|356.03|353.23|356.03|353.23|356.03|353.23|356.03|353.23|0
1644479790000|2022-02-10 07:56:30|355.95|353.15|355.81|353.01|355.95|353.15|355.81|353.01|0
1644479800000|2022-02-10 07:56:40|355.73|352.93|355.88|353.08|356.03|353.23|355.73|352.93|0
1644479820000|2022-02-10 07:57:00|355.73|352.93|355.73|352.93|355.81|353.01|355.73|352.93|0
1644479830000|2022-02-10 07:57:10|355.81|353.01|355.88|353.08|355.95|353.15|355.81|353.01|0
1644479840000|2022-02-10 07:57:20|355.73|352.93|355.73|352.93|355.88|353.08|355.73|352.93|0
1644479850000|2022-02-10 07:57:30|355.58|352.78|355.51|352.71|355.58|352.78|355.51|352.71|0
1644479860000|2022-02-10 07:57:40|355.44|352.64|354.85|352.05|355.44|352.64|354.85|352.05|0
1644479870000|2022-02-10 07:57:50|355|352.2|355.14|352.34|355.14|352.34|355|352.2|0
1644479880000|2022-02-10 07:58:00|355.22|352.42|355.14|352.34|355.29|352.49|355.14|352.34|0
1644479890000|2022-02-10 07:58:10|355.07|352.27|355.14|352.34|355.14|352.34|355.07|352.27|0
1644479900000|2022-02-10 07:58:20|355.29|352.49|355.29|352.49|355.29|352.49|355.29|352.49|0
1644479910000|2022-02-10 07:58:30|355.14|352.34|355.14|352.34|355.29|352.49|355.14|352.34|0
1644479920000|2022-02-10 07:58:40|355|352.2|355|352.2|355|352.2|355|352.2|0
1644479930000|2022-02-10 07:58:50|355.07|352.27|355.14|352.34|355.14|352.34|355.07|352.27|0
1644479940000|2022-02-10 07:59:00|355|352.2|355.14|352.34|355.14|352.34|355|352.2|0
1644479960000|2022-02-10 07:59:20|355.07|352.27|354.85|352.05|355.07|352.27|354.85|352.05|0
1644479970000|2022-02-10 07:59:30|354.7|351.9|354.7|351.9|354.7|351.9|354.7|351.9|0
1644479980000|2022-02-10 07:59:40|354.85|352.05|354.7|351.9|354.85|352.05|354.7|351.9|0
1644479990000|2022-02-10 07:59:50|354.78|351.98|354.7|351.9|354.78|351.98|354.7|351.9|0
1644480000000|2022-02-10 08:00:00|354.85|352.05|354.85|352.05|355.07|352.27|354.85|352.05|0
1644480010000|2022-02-10 08:00:10|355|352.2|355|352.2|355.29|352.49|355|352.2|0
1644480020000|2022-02-10 08:00:20|355.14|352.34|355.51|352.71|355.51|352.71|355.14|352.34|0
1644480030000|2022-02-10 08:00:30|355.73|352.93|354.85|352.05|355.73|352.93|354.85|352.05|0
1644480040000|2022-02-10 08:00:40|355|352.2|355.14|352.34|355.22|352.42|355|352.2|0
1644480050000|2022-02-10 08:00:50|355.29|352.49|355.14|352.34|355.44|352.64|355.14|352.34|0
1644480060000|2022-02-10 08:01:00|355.07|352.27|354.7|351.9|355.07|352.27|354.56|351.76|0
1644480070000|2022-02-10 08:01:10|355.29|352.49|355.14|352.34|355.44|352.64|355.14|352.34|0
1644480080000|2022-02-10 08:01:20|354.78|351.98|354.41|351.61|354.85|352.05|354.41|351.61|0
1644480090000|2022-02-10 08:01:30|354.56|351.76|353.82|351.02|354.56|351.76|353.82|351.02|0
1644480100000|2022-02-10 08:01:40|353.68|350.88|353.9|351.1|353.97|351.17|353.68|350.88|0
1644480110000|2022-02-10 08:01:50|353.68|350.88|353.24|350.44|353.68|350.88|353.24|350.44|0
1644480120000|2022-02-10 08:02:00|353.39|350.59|353.53|350.73|353.53|350.73|353.39|350.59|0
1644480130000|2022-02-10 08:02:10|353.46|350.66|353.82|351.02|353.82|351.02|353.46|350.66|0
1644480140000|2022-02-10 08:02:20|353.61|350.81|353.82|351.02|353.97|351.17|353.61|350.81|0
1644480150000|2022-02-10 08:02:30|353.97|351.17|354.12|351.32|354.12|351.32|353.97|351.17|0
1644480160000|2022-02-10 08:02:40|353.97|351.17|353.82|351.02|353.97|351.17|353.82|351.02|0
1644480170000|2022-02-10 08:02:50|353.9|351.1|353.82|351.02|353.9|351.1|353.68|350.88|0
1644480180000|2022-02-10 08:03:00|353.97|351.17|353.68|350.88|353.97|351.17|353.68|350.88|0
1644480190000|2022-02-10 08:03:10|353.82|351.02|354.12|351.32|354.12|351.32|353.82|351.02|0
1644480200000|2022-02-10 08:03:20|353.97|351.17|353.82|351.02|354.12|351.32|353.82|351.02|0
1644480210000|2022-02-10 08:03:30|353.97|351.17|353.97|351.17|353.97|351.17|353.97|351.17|0
1644480220000|2022-02-10 08:03:40|353.68|350.88|353.82|351.02|353.82|351.02|353.53|350.73|0
1644480230000|2022-02-10 08:03:50|353.68|350.88|353.97|351.17|353.97|351.17|353.68|350.88|0
1644480240000|2022-02-10 08:04:00|353.9|351.1|353.97|351.17|353.97|351.17|353.82|351.02|0
1644480250000|2022-02-10 08:04:10|353.9|351.1|353.97|351.17|353.97|351.17|353.9|351.1|0
1644480260000|2022-02-10 08:04:20|353.82|351.02|354.26|351.46|354.26|351.46|353.82|351.02|0
1644480270000|2022-02-10 08:04:30|354.12|351.32|354.56|351.76|354.56|351.76|354.12|351.32|0
1644480280000|2022-02-10 08:04:40|354.49|351.69|354.7|351.9|354.7|351.9|354.49|351.69|0
1644480290000|2022-02-10 08:04:50|354.85|352.05|355.14|352.34|355.22|352.42|354.85|352.05|0
1644480300000|2022-02-10 08:05:00|354.8|352.4|354.8|352.4|354.8|352.4|354.8|352.4|0
1644480310000|2022-02-10 08:05:10|354.79|352.39|355.23|352.83|355.23|352.83|354.79|352.39|0
1644480320000|2022-02-10 08:05:20|355.38|352.98|355.53|353.13|355.53|353.13|355.23|352.83|0
1644480330000|2022-02-10 08:05:30|355.46|353.06|355.53|353.13|355.53|353.13|355.23|352.83|0
1644480340000|2022-02-10 08:05:40|355.75|353.35|355.67|353.27|355.75|353.35|355.53|353.13|0
1644480350000|2022-02-10 08:05:50|355.82|353.42|355.75|353.35|355.82|353.42|355.67|353.27|0
1644480360000|2022-02-10 08:06:00|355.67|353.27|355.46|353.06|355.67|353.27|355.46|353.06|0
1644480370000|2022-02-10 08:06:10|355.53|353.13|355.67|353.27|355.67|353.27|355.46|353.06|0
1644480380000|2022-02-10 08:06:20|355.53|353.13|355.53|353.13|355.53|353.13|355.38|352.98|0
1644480390000|2022-02-10 08:06:30|355.38|352.98|355.53|353.13|355.53|353.13|355.38|352.98|0
1644480400000|2022-02-10 08:06:40|355.38|352.98|355.23|352.83|355.38|352.98|355.23|352.83|0
1644480410000|2022-02-10 08:06:50|355.38|352.98|355.38|352.98|355.38|352.98|355.38|352.98|0
1644480420000|2022-02-10 08:07:00|355.23|352.83|355.16|352.76|355.23|352.83|355.16|352.76|0
1644480430000|2022-02-10 08:07:10|355.23|352.83|355.46|353.06|355.53|353.13|355.23|352.83|0
1644480440000|2022-02-10 08:07:20|355.67|353.27|355.67|353.27|355.82|353.42|355.67|353.27|0
1644480450000|2022-02-10 08:07:30|355.53|353.13|355.38|352.98|355.53|353.13|355.38|352.98|0
1644480460000|2022-02-10 08:07:40|355.09|352.69|354.79|352.39|355.09|352.69|354.79|352.39|0
1644480470000|2022-02-10 08:07:50|355.02|352.62|355.16|352.76|355.16|352.76|354.94|352.54|0
1644480480000|2022-02-10 08:08:00|355.02|352.62|355.31|352.91|355.38|352.98|355.02|352.62|0
1644480490000|2022-02-10 08:08:10|355.23|352.83|355.31|352.91|355.31|352.91|355.02|352.62|0
1644480500000|2022-02-10 08:08:20|355.23|352.83|355.02|352.62|355.23|352.83|355.02|352.62|0
1644480510000|2022-02-10 08:08:30|355.09|352.69|355.23|352.83|355.23|352.83|355.09|352.69|0
1644480520000|2022-02-10 08:08:40|355.16|352.76|355.23|352.83|355.23|352.83|355.16|352.76|0
1644480530000|2022-02-10 08:08:50|355.31|352.91|355.16|352.76|355.31|352.91|355.16|352.76|0
1644480540000|2022-02-10 08:09:00|355.09|352.69|355.38|352.98|355.38|352.98|355.09|352.69|0
1644480550000|2022-02-10 08:09:10|355.53|353.13|355.38|352.98|355.53|353.13|355.38|352.98|0
1644480560000|2022-02-10 08:09:20|355.53|353.13|355.67|353.27|355.67|353.27|355.38|352.98|0
1644480570000|2022-02-10 08:09:30|355.82|353.42|355.82|353.42|355.82|353.42|355.75|353.35|0
1644480580000|2022-02-10 08:09:40|355.75|353.35|355.6|353.2|355.75|353.35|355.6|353.2|0
1644480590000|2022-02-10 08:09:50|355.53|353.13|355.67|353.27|355.67|353.27|355.53|353.13|0
1644480600000|2022-02-10 08:10:00|355.38|352.98|355.38|352.98|355.38|352.98|355.38|352.98|0
1644480610000|2022-02-10 08:10:10|355.46|353.06|355.23|352.83|355.46|353.06|355.23|352.83|0
1644480620000|2022-02-10 08:10:20|355.09|352.69|355.53|353.13|355.53|353.13|355.09|352.69|0
1644480630000|2022-02-10 08:10:30|355.38|352.98|355.38|352.98|355.53|353.13|355.38|352.98|0
1644480640000|2022-02-10 08:10:40|355.31|352.91|355.38|352.98|355.38|352.98|355.31|352.91|0
1644480650000|2022-02-10 08:10:50|355.6|353.2|355.53|353.13|355.6|353.2|355.53|353.13|0
1644480660000|2022-02-10 08:11:00|355.46|353.06|355.09|352.69|355.46|353.06|355.09|352.69|0
1644480670000|2022-02-10 08:11:10|354.94|352.54|355.09|352.69|355.16|352.76|354.94|352.54|0
1644480680000|2022-02-10 08:11:20|354.94|352.54|354.79|352.39|354.94|352.54|354.79|352.39|0
1644480690000|2022-02-10 08:11:30|354.94|352.54|354.79|352.39|354.94|352.54|354.79|352.39|0
1644480700000|2022-02-10 08:11:40|354.72|352.32|354.5|352.1|354.72|352.32|354.5|352.1|0
1644480710000|2022-02-10 08:11:50|354.65|352.25|354.28|351.88|354.65|352.25|354.28|351.88|0
1644480720000|2022-02-10 08:12:00|354.21|351.81|353.99|351.59|354.21|351.81|353.99|351.59|0
1644480730000|2022-02-10 08:12:10|353.91|351.51|353.7|351.3|353.91|351.51|353.7|351.3|0
1644480740000|2022-02-10 08:12:20|353.62|351.22|353.77|351.37|353.77|351.37|353.62|351.22|0
1644480750000|2022-02-10 08:12:30|353.62|351.22|353.62|351.22|353.77|351.37|353.62|351.22|0
1644480760000|2022-02-10 08:12:40|353.7|351.3|353.91|351.51|353.91|351.51|353.7|351.3|0
1644480770000|2022-02-10 08:12:50|353.77|351.37|353.62|351.22|353.77|351.37|353.62|351.22|0
1644480780000|2022-02-10 08:13:00|353.47|351.07|353.33|350.93|353.47|351.07|353.33|350.93|0
1644480790000|2022-02-10 08:13:10|353.18|350.78|353.18|350.78|353.18|350.78|353.18|350.78|0
1644480800000|2022-02-10 08:13:20|353.11|350.71|352.89|350.49|353.11|350.71|352.89|350.49|0
1644480810000|2022-02-10 08:13:30|352.97|350.57|352.89|350.49|352.97|350.57|352.89|350.49|0
1644480820000|2022-02-10 08:13:40|353.04|350.64|352.89|350.49|353.04|350.64|352.89|350.49|0
1644480830000|2022-02-10 08:13:50|352.97|350.57|353.18|350.78|353.18|350.78|352.97|350.57|0
1644480840000|2022-02-10 08:14:00|353.04|350.64|353.11|350.71|353.11|350.71|352.89|350.49|0
1644480850000|2022-02-10 08:14:10|353.18|350.78|353.33|350.93|353.33|350.93|353.18|350.78|0
1644480860000|2022-02-10 08:14:20|353.26|350.86|353.18|350.78|353.26|350.86|353.18|350.78|0
1644480870000|2022-02-10 08:14:30|353.04|350.64|353.18|350.78|353.33|350.93|353.04|350.64|0
1644480880000|2022-02-10 08:14:40|353.04|350.64|353.18|350.78|353.18|350.78|353.04|350.64|0
1644480900000|2022-02-10 08:15:00|353.26|350.86|353.47|351.07|353.47|351.07|353.26|350.86|0
1644480910000|2022-02-10 08:15:10|353.62|351.22|354.21|351.81|354.21|351.81|353.62|351.22|0
1644480920000|2022-02-10 08:15:20|354.28|351.88|354.28|351.88|354.28|351.88|354.2|351.8|0
1644480930000|2022-02-10 08:15:30|354.35|351.95|354.79|352.39|354.79|352.39|354.35|351.95|0
1644480940000|2022-02-10 08:15:40|354.64|352.24|354.64|352.24|354.64|352.24|354.64|352.24|0
1644480960000|2022-02-10 08:16:00|354.79|352.39|355.52|353.12|355.52|353.12|354.79|352.39|0
1644480970000|2022-02-10 08:16:10|355.67|353.27|355.6|353.2|355.67|353.27|355.52|353.12|0
1644480980000|2022-02-10 08:16:20|355.52|353.12|355.67|353.27|355.67|353.27|355.52|353.12|0
1644480990000|2022-02-10 08:16:30|355.82|353.42|355.82|353.42|355.82|353.42|355.75|353.35|0
1644481000000|2022-02-10 08:16:40|355.96|353.56|356.41|354.01|356.41|354.01|355.96|353.56|0
1644481010000|2022-02-10 08:16:50|356.26|353.86|356.33|353.93|356.41|354.01|356.26|353.86|0
1644481020000|2022-02-10 08:17:00|356.26|353.86|355.96|353.56|356.26|353.86|355.96|353.56|0
1644481030000|2022-02-10 08:17:10|355.89|353.49|356.26|353.86|356.26|353.86|355.89|353.49|0
1644481040000|2022-02-10 08:17:20|356.11|353.71|356.04|353.64|356.11|353.71|356.04|353.64|0
1644481050000|2022-02-10 08:17:30|355.96|353.56|355.67|353.27|355.96|353.56|355.67|353.27|0
1644481060000|2022-02-10 08:17:40|355.82|353.42|355.82|353.42|355.89|353.49|355.82|353.42|0
1644481070000|2022-02-10 08:17:50|355.89|353.49|355.96|353.56|355.96|353.56|355.89|353.49|0
1644481080000|2022-02-10 08:18:00|356.04|353.64|356.4|354|356.4|354|356.04|353.64|0
1644481090000|2022-02-10 08:18:10|356.33|353.93|356.33|353.93|356.33|353.93|356.26|353.86|0
1644481100000|2022-02-10 08:18:20|356.26|353.86|355.96|353.56|356.26|353.86|355.96|353.56|0
1644481110000|2022-02-10 08:18:30|355.82|353.42|356.11|353.71|356.11|353.71|355.67|353.27|0
1644481120000|2022-02-10 08:18:40|356.4|354|356.26|353.86|356.4|354|356.26|353.86|0
1644481130000|2022-02-10 08:18:50|356.11|353.71|356.11|353.71|356.11|353.71|356.11|353.71|0
1644481140000|2022-02-10 08:19:00|356.26|353.86|356.26|353.86|356.26|353.86|356.11|353.71|0
1644481150000|2022-02-10 08:19:10|356.19|353.79|356.4|354|356.4|354|356.11|353.71|0
1644481160000|2022-02-10 08:19:20|356.33|353.93|356.26|353.86|356.33|353.93|356.26|353.86|0
1644481170000|2022-02-10 08:19:30|356.4|354|356.4|354|356.55|354.15|356.4|354|0
1644481180000|2022-02-10 08:19:40|356.55|354.15|356.4|354|356.55|354.15|356.4|354|0
1644481190000|2022-02-10 08:19:50|356.48|354.08|356.4|354|356.48|354.08|356.4|354|0
1644481200000|2022-02-10 08:20:00|356.48|354.08|357.14|354.74|357.14|354.74|356.48|354.08|0
1644481210000|2022-02-10 08:20:10|356.99|354.59|357.81|355.41|357.81|355.41|356.99|354.59|0
1644481220000|2022-02-10 08:20:20|358.02|355.62|358.02|355.62|358.02|355.62|357.88|355.48|0
1644481230000|2022-02-10 08:20:30|357.88|355.48|358.02|355.62|358.02|355.62|357.88|355.48|0
1644481240000|2022-02-10 08:20:40|358.17|355.77|358.32|355.92|358.32|355.92|358.02|355.62|0
1644481250000|2022-02-10 08:20:50|358.1|355.7|357.81|355.41|358.1|355.7|357.73|355.33|0
1644481260000|2022-02-10 08:21:00|357.73|355.33|356.99|354.59|357.73|355.33|356.99|354.59|0
1644481270000|2022-02-10 08:21:10|357.14|354.74|357.07|354.67|357.14|354.74|356.99|354.59|0
1644481280000|2022-02-10 08:21:20|357.14|354.74|357.29|354.89|357.29|354.89|357.14|354.74|0
1644481290000|2022-02-10 08:21:30|357.36|354.96|357.58|355.18|357.58|355.18|357.29|354.89|0
1644481300000|2022-02-10 08:21:40|357.73|355.33|357.58|355.18|357.73|355.33|357.58|355.18|0
1644481310000|2022-02-10 08:21:50|357.51|355.11|357.58|355.18|357.58|355.18|357.43|355.03|0
1644481320000|2022-02-10 08:22:00|357.43|355.03|357.36|354.96|357.58|355.18|357.36|354.96|0
1644481330000|2022-02-10 08:22:10|357.43|355.03|357.29|354.89|357.43|355.03|357.29|354.89|0
1644481340000|2022-02-10 08:22:20|357.14|354.74|356.99|354.59|357.14|354.74|356.99|354.59|0
1644481350000|2022-02-10 08:22:30|356.84|354.44|356.84|354.44|356.84|354.44|356.84|354.44|0
1644481360000|2022-02-10 08:22:40|356.55|354.15|356.55|354.15|356.55|354.15|356.55|354.15|0
1644481370000|2022-02-10 08:22:50|356.4|354|356.55|354.15|356.63|354.23|356.4|354|0
1644481380000|2022-02-10 08:23:00|356.7|354.3|356.55|354.15|356.7|354.3|356.48|354.08|0
1644481390000|2022-02-10 08:23:10|356.4|354|355.96|353.56|356.4|354|355.96|353.56|0
1644481400000|2022-02-10 08:23:20|355.82|353.42|355.89|353.49|355.89|353.49|355.74|353.34|0
1644481410000|2022-02-10 08:23:30|355.74|353.34|355.67|353.27|355.74|353.34|355.67|353.27|0
1644481420000|2022-02-10 08:23:40|355.81|353.41|355.52|353.12|355.81|353.41|355.52|353.12|0
1644481430000|2022-02-10 08:23:50|355.67|353.27|355.81|353.41|355.81|353.41|355.67|353.27|0
1644481440000|2022-02-10 08:24:00|356.11|353.71|355.81|353.41|356.11|353.71|355.81|353.41|0
1644481450000|2022-02-10 08:24:10|355.52|353.12|355.52|353.12|355.52|353.12|355.37|352.97|0
1644481460000|2022-02-10 08:24:20|355.67|353.27|355.52|353.12|355.67|353.27|355.52|353.12|0
1644481470000|2022-02-10 08:24:30|355.37|352.97|355.45|353.05|355.45|353.05|355.37|352.97|0
1644481480000|2022-02-10 08:24:40|355.37|352.97|355.45|353.05|355.52|353.12|355.37|352.97|0
1644481490000|2022-02-10 08:24:50|355.67|353.27|355.96|353.56|355.96|353.56|355.67|353.27|0
1644481500000|2022-02-10 08:25:00|356.11|353.71|355.81|353.41|356.11|353.71|355.81|353.41|0
1644481510000|2022-02-10 08:25:10|355.96|353.56|355.96|353.56|356.04|353.64|355.96|353.56|0
1644481520000|2022-02-10 08:25:20|355.81|353.41|355.81|353.41|355.81|353.41|355.81|353.41|0
1644481530000|2022-02-10 08:25:30|355.96|353.56|356.04|353.64|356.04|353.64|355.96|353.56|0
1644481540000|2022-02-10 08:25:40|355.96|353.56|356.25|353.85|356.25|353.85|355.96|353.56|0
1644481550000|2022-02-10 08:25:50|356.11|353.71|356.4|354|356.4|354|356.11|353.71|0
1644481560000|2022-02-10 08:26:00|356.33|353.93|356.55|354.15|356.55|354.15|356.25|353.85|0
1644481570000|2022-02-10 08:26:10|356.7|354.3|356.92|354.52|356.92|354.52|356.7|354.3|0
1644481580000|2022-02-10 08:26:20|356.99|354.59|357.21|354.81|357.28|354.88|356.99|354.59|0
1644481590000|2022-02-10 08:26:30|357.43|355.03|357.28|354.88|357.43|355.03|357.28|354.88|0
1644481600000|2022-02-10 08:26:40|357.36|354.96|357.28|354.88|357.43|355.03|357.28|354.88|0
1644481610000|2022-02-10 08:26:50|357.14|354.74|357.14|354.74|357.14|354.74|357.14|354.74|0
1644481620000|2022-02-10 08:27:00|357.28|354.88|357.28|354.88|357.58|355.18|357.28|354.88|0
1644481630000|2022-02-10 08:27:10|357.58|355.18|357.28|354.88|357.58|355.18|357.28|354.88|0
1644481640000|2022-02-10 08:27:20|357.14|354.74|356.99|354.59|357.14|354.74|356.99|354.59|0
1644481650000|2022-02-10 08:27:30|356.84|354.44|356.84|354.44|356.84|354.44|356.77|354.37|0
1644481660000|2022-02-10 08:27:40|356.99|354.59|356.99|354.59|357.07|354.67|356.92|354.52|0
1644481670000|2022-02-10 08:27:50|356.84|354.44|357.07|354.67|357.07|354.67|356.84|354.44|0
1644481680000|2022-02-10 08:28:00|357.28|354.88|356.84|354.44|357.28|354.88|356.84|354.44|0
1644481690000|2022-02-10 08:28:10|356.62|354.22|356.55|354.15|356.7|354.3|356.55|354.15|0
1644481700000|2022-02-10 08:28:20|356.84|354.44|356.92|354.52|356.92|354.52|356.84|354.44|0
1644481710000|2022-02-10 08:28:30|356.84|354.44|356.99|354.59|357.14|354.74|356.84|354.44|0
1644481720000|2022-02-10 08:28:40|357.28|354.88|357.58|355.18|357.58|355.18|357.28|354.88|0
1644481730000|2022-02-10 08:28:50|358.02|355.62|358.02|355.62|358.02|355.62|357.87|355.47|0
1644481740000|2022-02-10 08:29:00|358.17|355.77|358.17|355.77|358.32|355.92|358.17|355.77|0
1644481750000|2022-02-10 08:29:10|358.1|355.7|358.39|355.99|358.39|355.99|358.1|355.7|0
1644481760000|2022-02-10 08:29:20|358.32|355.92|358.32|355.92|358.32|355.92|358.24|355.84|0
1644481770000|2022-02-10 08:29:30|358.24|355.84|358.17|355.77|358.24|355.84|358.17|355.77|0
1644481780000|2022-02-10 08:29:40|358.1|355.7|357.95|355.55|358.1|355.7|357.95|355.55|0
1644481790000|2022-02-10 08:29:50|357.87|355.47|357.87|355.47|357.87|355.47|357.8|355.4|0
1644481800000|2022-02-10 08:30:00|357.95|355.55|357.87|355.47|357.95|355.55|357.87|355.47|0
1644481810000|2022-02-10 08:30:10|358.02|355.62|357.72|355.32|358.02|355.62|357.72|355.32|0
1644481820000|2022-02-10 08:30:20|357.58|355.18|357.28|354.88|357.58|355.18|357.28|354.88|0
1644481830000|2022-02-10 08:30:30|357.14|354.74|357.43|355.03|357.43|355.03|357.14|354.74|0
1644481840000|2022-02-10 08:30:40|357.65|355.25|357.72|355.32|357.87|355.47|357.65|355.25|0
1644481850000|2022-02-10 08:30:50|358.1|355.7|357.72|355.32|358.1|355.7|357.72|355.32|0
1644481860000|2022-02-10 08:31:00|357.65|355.25|357.95|355.55|357.95|355.55|357.65|355.25|0
1644481870000|2022-02-10 08:31:10|357.87|355.47|357.72|355.32|357.87|355.47|357.72|355.32|0
1644481880000|2022-02-10 08:31:20|357.58|355.18|357.28|354.88|357.87|355.47|357.28|354.88|0
1644481890000|2022-02-10 08:31:30|356.99|354.59|357.21|354.81|357.21|354.81|356.99|354.59|0
1644481900000|2022-02-10 08:31:40|357.28|354.88|357.58|355.18|357.58|355.18|357.21|354.81|0
1644481910000|2022-02-10 08:31:50|357.72|355.32|357.58|355.18|357.72|355.32|357.58|355.18|0
1644481920000|2022-02-10 08:32:00|357.65|355.25|357.87|355.47|357.87|355.47|357.65|355.25|0
1644481930000|2022-02-10 08:32:10|358.02|355.62|357.72|355.32|358.02|355.62|357.72|355.32|0
1644481940000|2022-02-10 08:32:20|357.58|355.18|357.28|354.88|357.58|355.18|357.28|354.88|0
1644481950000|2022-02-10 08:32:30|357.13|354.73|357.28|354.88|357.43|355.03|357.13|354.73|0
1644481960000|2022-02-10 08:32:40|357.43|355.03|357.43|355.03|357.58|355.18|357.43|355.03|0
1644481970000|2022-02-10 08:32:50|357.51|355.11|357.43|355.03|357.51|355.11|357.36|354.96|0
1644481990000|2022-02-10 08:33:10|357.36|354.96|357.43|355.03|357.43|355.03|357.36|354.96|0
1644482000000|2022-02-10 08:33:20|357.51|355.11|357.43|355.03|357.58|355.18|357.43|355.03|0
1644482010000|2022-02-10 08:33:30|357.28|354.88|357.28|354.88|357.28|354.88|357.13|354.73|0
1644482020000|2022-02-10 08:33:40|357.21|354.81|357.13|354.73|357.28|354.88|357.13|354.73|0
1644482030000|2022-02-10 08:33:50|357.28|354.88|356.99|354.59|357.28|354.88|356.99|354.59|0
1644482040000|2022-02-10 08:34:00|357.06|354.66|356.99|354.59|357.06|354.66|356.84|354.44|0
1644482060000|2022-02-10 08:34:20|357.06|354.66|357.72|355.32|357.72|355.32|357.06|354.66|0
1644482070000|2022-02-10 08:34:30|357.8|355.4|358.02|355.62|358.24|355.84|357.8|355.4|0
1644482080000|2022-02-10 08:34:40|358.17|355.77|358.46|356.06|358.46|356.06|358.17|355.77|0
1644482090000|2022-02-10 08:34:50|358.31|355.91|358.24|355.84|358.31|355.91|358.24|355.84|0
1644482100000|2022-02-10 08:35:00|358.31|355.91|358.02|355.62|358.31|355.91|358.02|355.62|0
1644482110000|2022-02-10 08:35:10|357.72|355.32|357.5|355.1|357.72|355.32|357.5|355.1|0
1644482120000|2022-02-10 08:35:20|357.72|355.32|357.36|354.96|357.87|355.47|357.36|354.96|0
1644482130000|2022-02-10 08:35:30|357.43|355.03|357.13|354.73|357.43|355.03|356.99|354.59|0
1644482140000|2022-02-10 08:35:40|356.99|354.59|357.43|355.03|357.43|355.03|356.99|354.59|0
1644482150000|2022-02-10 08:35:50|357.58|355.18|357.65|355.25|357.8|355.4|357.58|355.18|0
1644482160000|2022-02-10 08:36:00|358.02|355.62|358.17|355.77|358.17|355.77|357.87|355.47|0
1644482170000|2022-02-10 08:36:10|358.31|355.91|358.46|356.06|358.46|356.06|358.17|355.77|0
1644482180000|2022-02-10 08:36:20|358.61|356.21|358.54|356.14|358.61|356.21|358.54|356.14|0
1644482190000|2022-02-10 08:36:30|358.46|356.06|358.46|356.06|358.46|356.06|358.31|355.91|0
1644482200000|2022-02-10 08:36:40|358.24|355.84|357.87|355.47|358.24|355.84|357.87|355.47|0
1644482210000|2022-02-10 08:36:50|357.72|355.32|357.65|355.25|357.8|355.4|357.65|355.25|0
1644482220000|2022-02-10 08:37:00|357.58|355.18|357.87|355.47|357.87|355.47|357.58|355.18|0
1644482230000|2022-02-10 08:37:10|358.02|355.62|357.72|355.32|358.02|355.62|357.72|355.32|0
1644482240000|2022-02-10 08:37:20|357.87|355.47|357.87|355.47|357.87|355.47|357.72|355.32|0
1644482250000|2022-02-10 08:37:30|358.02|355.62|358.02|355.62|358.02|355.62|357.95|355.55|0
1644482260000|2022-02-10 08:37:40|357.95|355.55|358.24|355.84|358.24|355.84|357.95|355.55|0
1644482270000|2022-02-10 08:37:50|358.31|355.91|358.31|355.91|358.46|356.06|358.31|355.91|0
1644482280000|2022-02-10 08:38:00|358.39|355.99|358.16|355.76|358.39|355.99|358.16|355.76|0
1644482290000|2022-02-10 08:38:10|358.02|355.62|357.87|355.47|358.02|355.62|357.87|355.47|0
1644482300000|2022-02-10 08:38:20|357.72|355.32|357.57|355.17|357.72|355.32|357.57|355.17|0
1644482310000|2022-02-10 08:38:30|357.72|355.32|357.87|355.47|357.87|355.47|357.72|355.32|0
1644482320000|2022-02-10 08:38:40|357.72|355.32|357.65|355.25|357.72|355.32|357.65|355.25|0
1644482330000|2022-02-10 08:38:50|357.95|355.55|358.31|355.91|358.31|355.91|357.95|355.55|0
1644482340000|2022-02-10 08:39:00|358.16|355.76|358.24|355.84|358.46|356.06|358.09|355.69|0
1644482350000|2022-02-10 08:39:10|358.16|355.76|357.95|355.55|358.16|355.76|357.95|355.55|0
1644482360000|2022-02-10 08:39:20|358.02|355.62|358.16|355.76|358.31|355.91|358.02|355.62|0
1644482370000|2022-02-10 08:39:30|358.09|355.69|358.16|355.76|358.24|355.84|358.09|355.69|0
1644482380000|2022-02-10 08:39:40|358.02|355.62|358.16|355.76|358.16|355.76|358.02|355.62|0
1644482390000|2022-02-10 08:39:50|357.72|355.32|357.72|355.32|357.8|355.4|357.72|355.32|0
1644482400000|2022-02-10 08:40:00|357.57|355.17|357.57|355.17|357.57|355.17|357.57|355.17|0
1644482410000|2022-02-10 08:40:10|357.65|355.25|357.57|355.17|357.65|355.25|357.57|355.17|0
1644482420000|2022-02-10 08:40:20|357.43|355.03|357.72|355.32|357.72|355.32|357.43|355.03|0
1644482430000|2022-02-10 08:40:30|357.87|355.47|357.87|355.47|357.87|355.47|357.87|355.47|0
1644482440000|2022-02-10 08:40:40|357.72|355.32|357.57|355.17|357.72|355.32|357.57|355.17|0
1644482450000|2022-02-10 08:40:50|357.5|355.1|357.57|355.17|357.57|355.17|357.5|355.1|0
1644482460000|2022-02-10 08:41:00|357.65|355.25|357.65|355.25|357.72|355.32|357.65|355.25|0
1644482470000|2022-02-10 08:41:10|357.43|355.03|357.57|355.17|357.57|355.17|357.43|355.03|0
1644482480000|2022-02-10 08:41:20|357.5|355.1|357.43|355.03|357.5|355.1|357.43|355.03|0
1644482490000|2022-02-10 08:41:30|357.28|354.88|357.57|355.17|357.57|355.17|357.28|354.88|0
1644482500000|2022-02-10 08:41:40|357.72|355.32|357.65|355.25|357.72|355.32|357.65|355.25|0
1644482510000|2022-02-10 08:41:50|357.5|355.1|358.24|355.84|358.24|355.84|357.5|355.1|0
1644482520000|2022-02-10 08:42:00|358.02|355.62|358.16|355.76|358.16|355.76|357.94|355.54|0
1644482530000|2022-02-10 08:42:10|358.24|355.84|358.16|355.76|358.24|355.84|358.02|355.62|0
1644482540000|2022-02-10 08:42:20|358.31|355.91|358.09|355.69|358.31|355.91|358.09|355.69|0
1644482550000|2022-02-10 08:42:30|358.02|355.62|357.94|355.54|358.02|355.62|357.94|355.54|0
1644482560000|2022-02-10 08:42:40|357.87|355.47|358.16|355.76|358.16|355.76|357.87|355.47|0
1644482570000|2022-02-10 08:42:50|358.24|355.84|358.46|356.06|358.46|356.06|358.24|355.84|0
1644482580000|2022-02-10 08:43:00|358.61|356.21|358.46|356.06|358.61|356.21|358.46|356.06|0
1644482590000|2022-02-10 08:43:10|358.6|356.2|358.9|356.5|358.9|356.5|358.6|356.2|0
1644482600000|2022-02-10 08:43:20|359.2|356.8|359.2|356.8|359.34|356.94|359.2|356.8|0
1644482610000|2022-02-10 08:43:30|359.42|357.02|359.49|357.09|359.49|357.09|359.34|356.94|0
1644482620000|2022-02-10 08:43:40|359.34|356.94|359.27|356.87|359.34|356.94|359.2|356.8|0
1644482630000|2022-02-10 08:43:50|359.34|356.94|359.79|357.39|359.79|357.39|359.34|356.94|0
1644482640000|2022-02-10 08:44:00|359.93|357.53|360.16|357.76|360.16|357.76|359.93|357.53|0
1644482650000|2022-02-10 08:44:10|360.75|358.35|360.67|358.27|360.82|358.42|360.67|358.27|0
1644482660000|2022-02-10 08:44:20|360.97|358.57|360.67|358.27|360.97|358.57|360.67|358.27|0
1644482670000|2022-02-10 08:44:30|360.82|358.42|360.38|357.98|360.82|358.42|360.38|357.98|0
1644482680000|2022-02-10 08:44:40|360.23|357.83|360.08|357.68|360.38|357.98|360.08|357.68|0
1644482690000|2022-02-10 08:44:50|360.23|357.83|360.23|357.83|360.23|357.83|360.08|357.68|0
1644482700000|2022-02-10 08:45:00|360.46|358.06|359.93|357.53|360.46|358.06|359.93|357.53|0
1644482710000|2022-02-10 08:45:10|360.08|357.68|360.08|357.68|360.08|357.68|359.93|357.53|0
1644482720000|2022-02-10 08:45:20|360.16|357.76|360.08|357.68|360.16|357.76|360.08|357.68|0
1644482730000|2022-02-10 08:45:30|360.23|357.83|360.46|358.06|360.46|358.06|360.23|357.83|0
1644482740000|2022-02-10 08:45:40|360.23|357.83|360.46|358.06|360.67|358.27|360.23|357.83|0
1644482750000|2022-02-10 08:45:50|360.53|358.13|360.38|357.98|360.53|358.13|360.38|357.98|0
1644482760000|2022-02-10 08:46:00|360.46|358.06|360.67|358.27|360.67|358.27|360.46|358.06|0
1644482770000|2022-02-10 08:46:10|360.38|357.98|360.23|357.83|360.38|357.98|360.23|357.83|0
1644482780000|2022-02-10 08:46:20|360.38|357.98|360.23|357.83|360.38|357.98|360.08|357.68|0
1644482790000|2022-02-10 08:46:30|360.31|357.91|360.45|358.05|360.45|358.05|360.31|357.91|0
1644482800000|2022-02-10 08:46:40|360.67|358.27|360.82|358.42|360.97|358.57|360.67|358.27|0
1644482810000|2022-02-10 08:46:50|360.67|358.27|360.23|357.83|360.67|358.27|360.23|357.83|0
1644482820000|2022-02-10 08:47:00|360.38|357.98|360.53|358.13|360.53|358.13|360.38|357.98|0
1644482830000|2022-02-10 08:47:10|360.38|357.98|360.31|357.91|360.38|357.98|360.08|357.68|0
1644482840000|2022-02-10 08:47:20|360.53|358.13|359.93|357.53|360.53|358.13|359.93|357.53|0
1644482850000|2022-02-10 08:47:30|360.08|357.68|360.16|357.76|360.16|357.76|360.08|357.68|0
1644482860000|2022-02-10 08:47:40|360.08|357.68|360.08|357.68|360.08|357.68|359.93|357.53|0
1644482870000|2022-02-10 08:47:50|360.23|357.83|360.16|357.76|360.23|357.83|360.16|357.76|0
1644482880000|2022-02-10 08:48:00|360.23|357.83|360.01|357.61|360.23|357.83|360.01|357.61|0
1644482890000|2022-02-10 08:48:10|360.08|357.68|359.93|357.53|360.08|357.68|359.93|357.53|0
1644482900000|2022-02-10 08:48:20|360.01|357.61|359.79|357.39|360.01|357.61|359.64|357.24|0
1644482910000|2022-02-10 08:48:30|359.64|357.24|359.49|357.09|359.64|357.24|359.49|357.09|0
1644482920000|2022-02-10 08:48:40|359.27|356.87|359.49|357.09|359.49|357.09|359.27|356.87|0
1644482930000|2022-02-10 08:48:50|359.34|356.94|359.05|356.65|359.34|356.94|359.05|356.65|0
1644482940000|2022-02-10 08:49:00|358.97|356.57|359.19|356.79|359.19|356.79|358.97|356.57|0
1644482960000|2022-02-10 08:49:20|359.42|357.02|359.64|357.24|359.64|357.24|359.42|357.02|0
1644482970000|2022-02-10 08:49:30|359.49|357.09|359.71|357.31|359.71|357.31|359.49|357.09|0
1644482980000|2022-02-10 08:49:40|359.78|357.38|359.93|357.53|360.08|357.68|359.78|357.38|0
1644482990000|2022-02-10 08:49:50|359.86|357.46|359.64|357.24|359.86|357.46|359.64|357.24|0
1644483000000|2022-02-10 08:50:00|359.78|357.38|359.71|357.31|359.86|357.46|359.71|357.31|0
1644483010000|2022-02-10 08:50:10|359.78|357.38|359.86|357.46|359.93|357.53|359.78|357.38|0
1644483020000|2022-02-10 08:50:20|359.93|357.53|359.49|357.09|359.93|357.53|359.49|357.09|0
1644483030000|2022-02-10 08:50:30|359.34|356.94|359.49|357.09|359.49|357.09|359.27|356.87|0
1644483040000|2022-02-10 08:50:40|359.42|357.02|359.42|357.02|359.42|357.02|359.34|356.94|0
1644483050000|2022-02-10 08:50:50|359.34|356.94|359.57|357.17|359.57|357.17|359.34|356.94|0
1644483060000|2022-02-10 08:51:00|359.64|357.24|359.78|357.38|359.86|357.46|359.64|357.24|0
1644483070000|2022-02-10 08:51:10|359.71|357.31|359.64|357.24|359.71|357.31|359.64|357.24|0
1644483080000|2022-02-10 08:51:20|359.71|357.31|359.78|357.38|359.78|357.38|359.64|357.24|0
1644483090000|2022-02-10 08:51:30|359.71|357.31|359.64|357.24|359.71|357.31|359.64|357.24|0
1644483100000|2022-02-10 08:51:40|359.93|357.53|359.93|357.53|359.93|357.53|359.93|357.53|0
1644483110000|2022-02-10 08:51:50|360.01|357.61|359.78|357.38|360.01|357.61|359.78|357.38|0
1644483120000|2022-02-10 08:52:00|359.93|357.53|360.08|357.68|360.23|357.83|359.93|357.53|0
1644483130000|2022-02-10 08:52:10|360.01|357.61|359.93|357.53|360.01|357.61|359.93|357.53|0
1644483140000|2022-02-10 08:52:20|360.08|357.68|360.08|357.68|360.08|357.68|360.08|357.68|0
1644483150000|2022-02-10 08:52:30|359.78|357.38|359.93|357.53|359.93|357.53|359.78|357.38|0
1644483160000|2022-02-10 08:52:40|360.01|357.61|360.01|357.61|360.08|357.68|359.93|357.53|0
1644483170000|2022-02-10 08:52:50|359.93|357.53|359.93|357.53|359.93|357.53|359.78|357.38|0
1644483180000|2022-02-10 08:53:00|359.78|357.38|359.93|357.53|359.93|357.53|359.78|357.38|0
1644483190000|2022-02-10 08:53:10|359.78|357.38|360.08|357.68|360.08|357.68|359.78|357.38|0
1644483200000|2022-02-10 08:53:20|360.01|357.61|359.93|357.53|360.01|357.61|359.93|357.53|0
1644483210000|2022-02-10 08:53:30|360.08|357.68|359.93|357.53|360.08|357.68|359.78|357.38|0
1644483220000|2022-02-10 08:53:40|359.78|357.38|359.49|357.09|359.78|357.38|359.42|357.02|0
1644483230000|2022-02-10 08:53:50|359.56|357.16|359.93|357.53|359.93|357.53|359.56|357.16|0
1644483240000|2022-02-10 08:54:00|360.37|357.97|360.37|357.97|360.37|357.97|360.3|357.9|0
1644483250000|2022-02-10 08:54:10|360.23|357.83|360.3|357.9|360.37|357.97|360.23|357.83|0
1644483260000|2022-02-10 08:54:20|360.23|357.83|360.08|357.68|360.23|357.83|360.08|357.68|0
1644483280000|2022-02-10 08:54:40|359.93|357.53|359.93|357.53|360.08|357.68|359.93|357.53|0
1644483290000|2022-02-10 08:54:50|359.78|357.38|359.93|357.53|359.93|357.53|359.78|357.38|0
1644483300000|2022-02-10 08:55:00|360.08|357.68|360.08|357.68|360.08|357.68|359.93|357.53|0
1644483310000|2022-02-10 08:55:10|359.93|357.53|359.49|357.09|359.93|357.53|359.49|357.09|0
1644483320000|2022-02-10 08:55:20|359.34|356.94|359.63|357.23|359.63|357.23|359.34|356.94|0
1644483330000|2022-02-10 08:55:30|359.86|357.46|359.78|357.38|359.86|357.46|359.78|357.38|0
1644483340000|2022-02-10 08:55:40|359.86|357.46|359.93|357.53|359.93|357.53|359.78|357.38|0
1644483350000|2022-02-10 08:55:50|360.23|357.83|360.08|357.68|360.23|357.83|359.93|357.53|0
1644483360000|2022-02-10 08:56:00|360.23|357.83|360.23|357.83|360.23|357.83|360.23|357.83|0
1644483370000|2022-02-10 08:56:10|360.37|357.97|360.23|357.83|360.37|357.97|360.23|357.83|0
1644483380000|2022-02-10 08:56:20|360.37|357.97|359.93|357.53|360.37|357.97|359.93|357.53|0
1644483390000|2022-02-10 08:56:30|360.08|357.68|360.3|357.9|360.3|357.9|360.08|357.68|0
1644483400000|2022-02-10 08:56:40|360.37|357.97|360.37|357.97|360.37|357.97|360.3|357.9|0
1644483410000|2022-02-10 08:56:50|360.23|357.83|360.08|357.68|360.23|357.83|360.08|357.68|0
1644483420000|2022-02-10 08:57:00|360.01|357.61|360.01|357.61|360.01|357.61|360.01|357.61|0
1644483430000|2022-02-10 08:57:10|359.93|357.53|360.23|357.83|360.23|357.83|359.93|357.53|0
1644483440000|2022-02-10 08:57:20|360.01|357.61|360.01|357.61|360.08|357.68|360.01|357.61|0
1644483450000|2022-02-10 08:57:30|359.78|357.38|359.93|357.53|359.93|357.53|359.78|357.38|0
1644483460000|2022-02-10 08:57:40|360.23|357.83|360.37|357.97|360.37|357.97|360.23|357.83|0
1644483470000|2022-02-10 08:57:50|360.3|357.9|360.3|357.9|360.3|357.9|360.3|357.9|0
1644483480000|2022-02-10 08:58:00|360.37|357.97|360.6|358.2|360.6|358.2|360.37|357.97|0
1644483490000|2022-02-10 08:58:10|360.67|358.27|360.52|358.12|360.67|358.27|360.52|358.12|0
1644483500000|2022-02-10 08:58:20|360.67|358.27|360.97|358.57|360.97|358.57|360.67|358.27|0
1644483510000|2022-02-10 08:58:30|360.82|358.42|360.82|358.42|360.82|358.42|360.82|358.42|0
1644483520000|2022-02-10 08:58:40|360.67|358.27|360.75|358.35|360.75|358.35|360.67|358.27|0
1644483530000|2022-02-10 08:58:50|360.67|358.27|360.97|358.57|360.97|358.57|360.67|358.27|0
1644483540000|2022-02-10 08:59:00|361.11|358.71|361.11|358.71|361.11|358.71|361.04|358.64|0
1644483550000|2022-02-10 08:59:10|361.26|358.86|361.11|358.71|361.26|358.86|361.11|358.71|0
1644483570000|2022-02-10 08:59:30|360.97|358.57|360.97|358.57|360.97|358.57|360.82|358.42|0
1644483580000|2022-02-10 08:59:40|361.04|358.64|360.97|358.57|361.04|358.64|360.97|358.57|0
1644483590000|2022-02-10 08:59:50|360.89|358.49|360.89|358.49|360.89|358.49|360.89|358.49|0
1644483600000|2022-02-10 09:00:00|361.11|358.71|360.67|358.27|361.11|358.71|360.67|358.27|0
1644483610000|2022-02-10 09:00:10|360.52|358.12|360.67|358.27|360.67|358.27|360.52|358.12|0
1644483620000|2022-02-10 09:00:20|360.52|358.12|360.6|358.2|360.82|358.42|360.52|358.12|0
1644483630000|2022-02-10 09:00:30|360.52|358.12|360.22|357.82|360.82|358.42|360.22|357.82|0
1644483640000|2022-02-10 09:00:40|360.15|357.75|360.22|357.82|360.37|357.97|360.15|357.75|0
1644483650000|2022-02-10 09:00:50|360.37|357.97|360.96|358.56|360.96|358.56|360.22|357.82|0
1644483660000|2022-02-10 09:01:00|361.11|358.71|361.11|358.71|361.11|358.71|360.96|358.56|0
1644483670000|2022-02-10 09:01:10|360.96|358.56|361.26|358.86|361.26|358.86|360.96|358.56|0
1644483680000|2022-02-10 09:01:20|361.11|358.71|361.41|359.01|361.41|359.01|361.11|358.71|0
1644483690000|2022-02-10 09:01:30|361.71|359.31|362.15|359.75|362.15|359.75|361.71|359.31|0
1644483700000|2022-02-10 09:01:40|362|359.6|362.08|359.68|362.15|359.75|362|359.6|0
1644483710000|2022-02-10 09:01:50|362.15|359.75|362.15|359.75|362.15|359.75|362.15|359.75|0
1644483720000|2022-02-10 09:02:00|362|359.6|361.41|359.01|362|359.6|361.41|359.01|0
1644483730000|2022-02-10 09:02:10|361.26|358.86|361.26|358.86|361.26|358.86|361.11|358.71|0
1644483740000|2022-02-10 09:02:20|361.11|358.71|361.11|358.71|361.11|358.71|360.96|358.56|0
1644483750000|2022-02-10 09:02:30|361.04|358.64|360.82|358.42|361.11|358.71|360.82|358.42|0
1644483760000|2022-02-10 09:02:40|360.96|358.56|360.96|358.56|360.96|358.56|360.96|358.56|0
1644483770000|2022-02-10 09:02:50|361.04|358.64|360.96|358.56|361.04|358.64|360.82|358.42|0
1644483780000|2022-02-10 09:03:00|361.11|358.71|360.96|358.56|361.19|358.79|360.96|358.56|0
1644483790000|2022-02-10 09:03:10|360.89|358.49|360.96|358.56|360.96|358.56|360.89|358.49|0
1644483800000|2022-02-10 09:03:20|360.82|358.42|361.11|358.71|361.11|358.71|360.82|358.42|0
1644483810000|2022-02-10 09:03:30|360.96|358.56|360.96|358.56|360.96|358.56|360.96|358.56|0
1644483820000|2022-02-10 09:03:40|360.52|358.12|360.52|358.12|360.52|358.12|360.52|358.12|0
1644483830000|2022-02-10 09:03:50|360.82|358.42|360.22|357.82|360.82|358.42|360.22|357.82|0
1644483840000|2022-02-10 09:04:00|360.37|357.97|360.37|357.97|360.37|357.97|360.22|357.82|0
1644483850000|2022-02-10 09:04:10|360.22|357.82|360.07|357.67|360.22|357.82|360.07|357.67|0
1644483860000|2022-02-10 09:04:20|360.22|357.82|358.62|356.22|360.22|357.82|358.62|356.22|0
1644483870000|2022-02-10 09:04:30|358.77|356.37|360.14|357.74|360.14|357.74|358.77|356.37|0
1644483880000|2022-02-10 09:04:40|359.99|357.59|360.14|357.74|360.14|357.74|359.99|357.59|0
1644483890000|2022-02-10 09:04:50|360.29|357.89|359.99|357.59|360.29|357.89|359.99|357.59|0
1644483900000|2022-02-10 09:05:00|360.14|357.74|359.99|357.59|360.14|357.74|359.99|357.59|0
1644483910000|2022-02-10 09:05:10|359.92|357.52|359.77|357.37|359.92|357.52|359.7|357.3|0
1644483920000|2022-02-10 09:05:20|359.84|357.44|359.99|357.59|359.99|357.59|359.84|357.44|0
1644483930000|2022-02-10 09:05:30|359.84|357.44|360.07|357.67|360.14|357.74|359.84|357.44|0
1644483940000|2022-02-10 09:05:40|360.14|357.74|360.14|357.74|360.22|357.82|360.14|357.74|0
1644483950000|2022-02-10 09:05:50|359.84|357.44|359.4|357|359.84|357.44|359.33|356.93|0
1644483960000|2022-02-10 09:06:00|359.25|356.85|359.25|356.85|359.25|356.85|359.25|356.85|0
1644483970000|2022-02-10 09:06:10|359.33|356.93|359.33|356.93|359.33|356.93|359.25|356.85|0
1644483980000|2022-02-10 09:06:20|359.4|357|359.55|357.15|359.55|357.15|359.4|357|0
1644483990000|2022-02-10 09:06:30|359.48|357.08|359.55|357.15|359.55|357.15|359.48|357.08|0
1644484000000|2022-02-10 09:06:40|359.7|357.3|359.84|357.44|359.99|357.59|359.7|357.3|0
1644484010000|2022-02-10 09:06:50|359.7|357.3|359.7|357.3|359.77|357.37|359.7|357.3|0
1644484020000|2022-02-10 09:07:00|359.55|357.15|359.1|356.7|359.55|357.15|359.1|356.7|0
1644484030000|2022-02-10 09:07:10|359.18|356.78|359.1|356.7|359.25|356.85|359.1|356.7|0
1644484040000|2022-02-10 09:07:20|359.25|356.85|359.25|356.85|359.25|356.85|359.1|356.7|0
1644484050000|2022-02-10 09:07:30|359.33|356.93|359.48|357.08|359.48|357.08|359.33|356.93|0
1644484060000|2022-02-10 09:07:40|359.4|357|359.55|357.15|359.55|357.15|359.4|357|0
1644484070000|2022-02-10 09:07:50|359.62|357.22|359.4|357|359.62|357.22|359.4|357|0
1644484080000|2022-02-10 09:08:00|359.55|357.15|359.55|357.15|359.55|357.15|359.4|357|0
1644484090000|2022-02-10 09:08:10|359.62|357.22|359.84|357.44|359.84|357.44|359.55|357.15|0
1644484100000|2022-02-10 09:08:20|359.77|357.37|359.84|357.44|359.84|357.44|359.77|357.37|0
1644484110000|2022-02-10 09:08:30|359.77|357.37|359.84|357.44|359.84|357.44|359.77|357.37|0
1644484120000|2022-02-10 09:08:40|359.7|357.3|359.77|357.37|359.84|357.44|359.7|357.3|0
1644484130000|2022-02-10 09:08:50|359.84|357.44|359.77|357.37|359.84|357.44|359.7|357.3|0
1644484140000|2022-02-10 09:09:00|359.84|357.44|359.55|357.15|359.84|357.44|359.55|357.15|0
1644484150000|2022-02-10 09:09:10|359.62|357.22|359.69|357.29|359.84|357.44|359.62|357.22|0
1644484170000|2022-02-10 09:09:30|359.84|357.44|359.84|357.44|359.84|357.44|359.84|357.44|0
1644484180000|2022-02-10 09:09:40|359.99|357.59|360.22|357.82|360.22|357.82|359.99|357.59|0
1644484190000|2022-02-10 09:09:50|360.14|357.74|360.14|357.74|360.14|357.74|360.14|357.74|0
1644484200000|2022-02-10 09:10:00|359.99|357.59|360.22|357.82|360.29|357.89|359.99|357.59|0
1644484210000|2022-02-10 09:10:10|360.29|357.89|360.29|357.89|360.43|358.03|360.29|357.89|0
1644484220000|2022-02-10 09:10:20|360.07|357.67|360.14|357.74|360.14|357.74|360.07|357.67|0
1644484230000|2022-02-10 09:10:30|359.99|357.59|360.14|357.74|360.14|357.74|359.99|357.59|0
1644484240000|2022-02-10 09:10:40|359.99|357.59|359.99|357.59|359.99|357.59|359.99|357.59|0
1644484260000|2022-02-10 09:11:00|360.14|357.74|360.14|357.74|360.29|357.89|360.14|357.74|0
1644484270000|2022-02-10 09:11:10|359.99|357.59|359.99|357.59|360.07|357.67|359.99|357.59|0
1644484280000|2022-02-10 09:11:20|360.07|357.67|359.99|357.59|360.07|357.67|359.99|357.59|0
1644484290000|2022-02-10 09:11:30|359.84|357.44|359.99|357.59|359.99|357.59|359.84|357.44|0
1644484300000|2022-02-10 09:11:40|360.14|357.74|359.99|357.59|360.29|357.89|359.99|357.59|0
1644484310000|2022-02-10 09:11:50|359.77|357.37|359.69|357.29|359.84|357.44|359.69|357.29|0
1644484320000|2022-02-10 09:12:00|359.84|357.44|359.84|357.44|359.84|357.44|359.69|357.29|0
1644484330000|2022-02-10 09:12:10|359.69|357.29|359.84|357.44|359.84|357.44|359.69|357.29|0
1644484340000|2022-02-10 09:12:20|359.92|357.52|359.99|357.59|359.99|357.59|359.92|357.52|0
1644484350000|2022-02-10 09:12:30|359.92|357.52|359.99|357.59|359.99|357.59|359.92|357.52|0
1644484360000|2022-02-10 09:12:40|360.14|357.74|359.99|357.59|360.14|357.74|359.99|357.59|0
1644484370000|2022-02-10 09:12:50|359.92|357.52|359.84|357.44|359.99|357.59|359.84|357.44|0
1644484380000|2022-02-10 09:13:00|359.69|357.29|359.47|357.07|359.69|357.29|359.47|357.07|0
1644484390000|2022-02-10 09:13:10|359.25|356.85|359.4|357|359.4|357|359.25|356.85|0
1644484400000|2022-02-10 09:13:20|359.55|357.15|359.4|357|359.55|357.15|359.4|357|0
1644484410000|2022-02-10 09:13:30|359.25|356.85|359.03|356.63|359.25|356.85|358.95|356.55|0
1644484420000|2022-02-10 09:13:40|359.1|356.7|358.88|356.48|359.1|356.7|358.88|356.48|0
1644484430000|2022-02-10 09:13:50|358.81|356.41|359.1|356.7|359.1|356.7|358.81|356.41|0
1644484440000|2022-02-10 09:14:00|359.18|356.78|359.25|356.85|359.25|356.85|359.1|356.7|0
1644484450000|2022-02-10 09:14:10|359.4|357|359.1|356.7|359.4|357|359.1|356.7|0
1644484460000|2022-02-10 09:14:20|359.18|356.78|359.55|357.15|359.55|357.15|359.18|356.78|0
1644484470000|2022-02-10 09:14:30|359.4|357|359.4|357|359.4|357|359.4|357|0
1644484490000|2022-02-10 09:14:50|359.25|356.85|359.4|357|359.4|357|359.25|356.85|0
1644484500000|2022-02-10 09:15:00|359.47|357.07|359.54|357.14|359.69|357.29|359.47|357.07|0
1644484510000|2022-02-10 09:15:10|359.69|357.29|359.62|357.22|359.69|357.29|359.54|357.14|0
1644484520000|2022-02-10 09:15:20|359.69|357.29|359.92|357.52|359.92|357.52|359.62|357.22|0
1644484530000|2022-02-10 09:15:30|360.07|357.67|359.99|357.59|360.07|357.67|359.99|357.59|0
1644484540000|2022-02-10 09:15:40|359.92|357.52|359.92|357.52|359.92|357.52|359.92|357.52|0
1644484550000|2022-02-10 09:15:50|359.99|357.59|359.99|357.59|359.99|357.59|359.84|357.44|0
1644484560000|2022-02-10 09:16:00|360.14|357.74|359.99|357.59|360.14|357.74|359.99|357.59|0
1644484570000|2022-02-10 09:16:10|360.07|357.67|360.14|357.74|360.36|357.96|360.07|357.67|0
1644484580000|2022-02-10 09:16:20|360.07|357.67|359.84|357.44|360.14|357.74|359.84|357.44|0
1644484590000|2022-02-10 09:16:30|360.14|357.74|359.99|357.59|360.14|357.74|359.99|357.59|0
1644484600000|2022-02-10 09:16:40|360.14|357.74|360.14|357.74|360.14|357.74|360.14|357.74|0
1644484610000|2022-02-10 09:16:50|360.06|357.66|359.99|357.59|360.06|357.66|359.99|357.59|0
1644484620000|2022-02-10 09:17:00|359.92|357.52|359.84|357.44|359.92|357.52|359.84|357.44|0
1644484630000|2022-02-10 09:17:10|359.99|357.59|359.99|357.59|360.14|357.74|359.99|357.59|0
1644484640000|2022-02-10 09:17:20|359.84|357.44|359.69|357.29|359.84|357.44|359.69|357.29|0
1644484650000|2022-02-10 09:17:30|359.47|357.07|359.4|357|359.47|357.07|359.4|357|0
1644484660000|2022-02-10 09:17:40|359.47|357.07|359.4|357|359.54|357.14|359.4|357|0
1644484670000|2022-02-10 09:17:50|359.32|356.92|359.54|357.14|359.54|357.14|359.32|356.92|0
1644484680000|2022-02-10 09:18:00|359.4|357|359.4|357|359.54|357.14|359.4|357|0
1644484700000|2022-02-10 09:18:20|359.25|356.85|359.4|357|359.4|357|359.25|356.85|0
1644484710000|2022-02-10 09:18:30|359.54|357.14|359.4|357|359.54|357.14|359.4|357|0
1644484720000|2022-02-10 09:18:40|359.54|357.14|359.69|357.29|359.77|357.37|359.54|357.14|0
1644484730000|2022-02-10 09:18:50|359.99|357.59|359.99|357.59|359.99|357.59|359.84|357.44|0
1644484740000|2022-02-10 09:19:00|359.84|357.44|359.84|357.44|359.84|357.44|359.84|357.44|0
1644484750000|2022-02-10 09:19:10|359.69|357.29|359.99|357.59|359.99|357.59|359.69|357.29|0
1644484760000|2022-02-10 09:19:20|359.92|357.52|360.14|357.74|360.14|357.74|359.92|357.52|0
1644484770000|2022-02-10 09:19:30|359.99|357.59|360.13|357.73|360.13|357.73|359.99|357.59|0
1644484780000|2022-02-10 09:19:40|360.06|357.66|359.99|357.59|360.06|357.66|359.99|357.59|0
1644484840000|2022-02-10 09:20:40|360.13|357.73|360.21|357.81|360.28|357.88|360.13|357.73|0
1644484850000|2022-02-10 09:20:50|360.43|358.03|360.43|358.03|360.58|358.18|360.43|358.03|0
1644484860000|2022-02-10 09:21:00|360.58|358.18|359.99|357.59|360.58|358.18|359.99|357.59|0
1644484870000|2022-02-10 09:21:10|359.84|357.44|359.69|357.29|359.84|357.44|359.69|357.29|0
1644484880000|2022-02-10 09:21:20|359.54|357.14|359.54|357.14|359.54|357.14|359.54|357.14|0
1644484890000|2022-02-10 09:21:30|359.62|357.22|359.84|357.44|359.84|357.44|359.62|357.22|0
1644484910000|2022-02-10 09:21:50|359.69|357.29|359.69|357.29|359.69|357.29|359.69|357.29|0
1644484920000|2022-02-10 09:22:00|359.84|357.44|359.99|357.59|359.99|357.59|359.84|357.44|0
1644484930000|2022-02-10 09:22:10|359.84|357.44|359.99|357.59|359.99|357.59|359.84|357.44|0
1644484940000|2022-02-10 09:22:20|360.13|357.73|360.43|358.03|360.43|358.03|360.13|357.73|0
1644484950000|2022-02-10 09:22:30|360.28|357.88|359.99|357.59|360.28|357.88|359.99|357.59|0
1644484960000|2022-02-10 09:22:40|359.84|357.44|359.84|357.44|359.84|357.44|359.84|357.44|0
1644484970000|2022-02-10 09:22:50|359.99|357.59|359.91|357.51|359.99|357.59|359.91|357.51|0
1644484980000|2022-02-10 09:23:00|359.84|357.44|359.77|357.37|359.84|357.44|359.77|357.37|0
1644484990000|2022-02-10 09:23:10|359.84|357.44|359.99|357.59|359.99|357.59|359.84|357.44|0
1644485000000|2022-02-10 09:23:20|360.13|357.73|360.13|357.73|360.13|357.73|360.13|357.73|0
1644485010000|2022-02-10 09:23:30|360.06|357.66|360.28|357.88|360.28|357.88|360.06|357.66|0
1644485040000|2022-02-10 09:24:00|360.43|358.03|360.51|358.11|360.58|358.18|360.28|357.88|0
1644485050000|2022-02-10 09:24:10|360.43|358.03|360.43|358.03|360.43|358.03|360.43|358.03|0
1644485060000|2022-02-10 09:24:20|360.36|357.96|360.43|358.03|360.43|358.03|360.36|357.96|0
1644485070000|2022-02-10 09:24:30|360.36|357.96|360.58|358.18|360.58|358.18|360.36|357.96|0
1644485080000|2022-02-10 09:24:40|360.51|358.11|360.43|358.03|360.51|358.11|360.43|358.03|0
1644485090000|2022-02-10 09:24:50|360.73|358.33|360.43|358.03|360.73|358.33|360.43|358.03|0
1644485100000|2022-02-10 09:25:00|360.58|358.18|360.58|358.18|360.58|358.18|360.58|358.18|0
1644485110000|2022-02-10 09:25:10|360.43|358.03|360.28|357.88|360.43|358.03|360.28|357.88|0
1644485130000|2022-02-10 09:25:30|360.36|357.96|360.36|357.96|360.36|357.96|360.36|357.96|0
1644485140000|2022-02-10 09:25:40|359.98|357.58|359.98|357.58|359.98|357.58|359.98|357.58|0
1644485150000|2022-02-10 09:25:50|360.13|357.73|359.84|357.44|360.13|357.73|359.84|357.44|0
1644485160000|2022-02-10 09:26:00|359.98|357.58|359.84|357.44|359.98|357.58|359.84|357.44|0
1644485190000|2022-02-10 09:26:30|359.69|357.29|359.77|357.37|359.77|357.37|359.69|357.29|0
1644485200000|2022-02-10 09:26:40|359.84|357.44|359.91|357.51|359.98|357.58|359.84|357.44|0
1644485210000|2022-02-10 09:26:50|360.13|357.73|360.13|357.73|360.13|357.73|360.13|357.73|0
1644485220000|2022-02-10 09:27:00|359.98|357.58|359.84|357.44|359.98|357.58|359.84|357.44|0
1644485230000|2022-02-10 09:27:10|359.91|357.51|359.84|357.44|359.91|357.51|359.84|357.44|0
1644485240000|2022-02-10 09:27:20|359.98|357.58|359.84|357.44|360.13|357.73|359.84|357.44|0
1644485250000|2022-02-10 09:27:30|359.76|357.36|359.84|357.44|359.84|357.44|359.69|357.29|0
1644485260000|2022-02-10 09:27:40|359.69|357.29|359.84|357.44|359.84|357.44|359.69|357.29|0
1644485270000|2022-02-10 09:27:50|359.76|357.36|359.76|357.36|359.84|357.44|359.76|357.36|0
1644485280000|2022-02-10 09:28:00|359.69|357.29|359.69|357.29|359.69|357.29|359.69|357.29|0
1644485290000|2022-02-10 09:28:10|359.24|356.84|359.1|356.7|359.24|356.84|359.1|356.7|0
1644485300000|2022-02-10 09:28:20|359.24|356.84|358.95|356.55|359.39|356.99|358.95|356.55|0
1644485320000|2022-02-10 09:28:40|359.03|356.63|358.95|356.55|359.03|356.63|358.95|356.55|0
1644485330000|2022-02-10 09:28:50|359.1|356.7|359.1|356.7|359.1|356.7|359.1|356.7|0
1644485340000|2022-02-10 09:29:00|358.95|356.55|358.8|356.4|358.95|356.55|358.8|356.4|0
1644485350000|2022-02-10 09:29:10|358.95|356.55|358.8|356.4|358.95|356.55|358.8|356.4|0
1644485360000|2022-02-10 09:29:20|358.95|356.55|358.95|356.55|358.95|356.55|358.95|356.55|0
1644485370000|2022-02-10 09:29:30|358.8|356.4|358.95|356.55|358.95|356.55|358.8|356.4|0
1644485380000|2022-02-10 09:29:40|358.8|356.4|358.95|356.55|359.02|356.62|358.8|356.4|0
1644485390000|2022-02-10 09:29:50|358.8|356.4|358.8|356.4|358.8|356.4|358.8|356.4|0
1644485400000|2022-02-10 09:30:00|358.65|356.25|358.8|356.4|358.8|356.4|358.65|356.25|0
1644485410000|2022-02-10 09:30:10|358.88|356.48|358.8|356.4|358.95|356.55|358.8|356.4|0
1644485420000|2022-02-10 09:30:20|358.95|356.55|358.95|356.55|358.95|356.55|358.8|356.4|0
1644485430000|2022-02-10 09:30:30|358.8|356.4|358.73|356.33|358.8|356.4|358.73|356.33|0
1644485440000|2022-02-10 09:30:40|358.8|356.4|358.8|356.4|358.8|356.4|358.8|356.4|0
1644485460000|2022-02-10 09:31:00|358.95|356.55|358.8|356.4|358.95|356.55|358.8|356.4|0
1644485480000|2022-02-10 09:31:20|358.73|356.33|358.73|356.33|358.8|356.4|358.73|356.33|0
1644485490000|2022-02-10 09:31:30|358.88|356.48|359.09|356.69|359.09|356.69|358.88|356.48|0
1644485500000|2022-02-10 09:31:40|358.95|356.55|358.95|356.55|358.95|356.55|358.95|356.55|0
1644485510000|2022-02-10 09:31:50|358.8|356.4|358.8|356.4|358.8|356.4|358.8|356.4|0
1644485520000|2022-02-10 09:32:00|358.95|356.55|358.8|356.4|358.95|356.55|358.8|356.4|0
1644485530000|2022-02-10 09:32:10|358.65|356.25|358.36|355.96|358.65|356.25|358.36|355.96|0
1644485540000|2022-02-10 09:32:20|358.43|356.03|358.43|356.03|358.43|356.03|358.43|356.03|0
1644485550000|2022-02-10 09:32:30|358.5|356.1|358.36|355.96|358.5|356.1|358.36|355.96|0
1644485560000|2022-02-10 09:32:40|358.5|356.1|358.5|356.1|358.65|356.25|358.5|356.1|0
1644485570000|2022-02-10 09:32:50|358.65|356.25|358.5|356.1|358.65|356.25|358.5|356.1|0
1644485580000|2022-02-10 09:33:00|358.58|356.18|358.36|355.96|358.58|356.18|358.36|355.96|0
1644485590000|2022-02-10 09:33:10|358.5|356.1|358.5|356.1|358.5|356.1|358.5|356.1|0
1644485600000|2022-02-10 09:33:20|358.58|356.18|358.5|356.1|358.65|356.25|358.5|356.1|0
1644485610000|2022-02-10 09:33:30|358.58|356.18|358.8|356.4|358.8|356.4|358.58|356.18|0
1644485620000|2022-02-10 09:33:40|358.65|356.25|358.5|356.1|358.65|356.25|358.5|356.1|0
1644485630000|2022-02-10 09:33:50|358.65|356.25|358.5|356.1|358.65|356.25|358.5|356.1|0
1644485640000|2022-02-10 09:34:00|358.65|356.25|358.65|356.25|358.73|356.33|358.65|356.25|0
1644485650000|2022-02-10 09:34:10|358.5|356.1|358.5|356.1|358.5|356.1|358.5|356.1|0
1644485660000|2022-02-10 09:34:20|358.58|356.18|358.8|356.4|358.8|356.4|358.58|356.18|0
1644485670000|2022-02-10 09:34:30|358.95|356.55|358.95|356.55|358.95|356.55|358.95|356.55|0
1644485680000|2022-02-10 09:34:40|358.8|356.4|358.8|356.4|358.8|356.4|358.8|356.4|0
1644485690000|2022-02-10 09:34:50|358.88|356.48|358.95|356.55|358.95|356.55|358.88|356.48|0
1644485700000|2022-02-10 09:35:00|358.87|356.47|358.8|356.4|358.87|356.47|358.8|356.4|0
1644485710000|2022-02-10 09:35:10|358.65|356.25|358.5|356.1|358.65|356.25|358.5|356.1|0
1644485720000|2022-02-10 09:35:20|358.58|356.18|358.5|356.1|358.58|356.18|358.5|356.1|0
1644485730000|2022-02-10 09:35:30|358.36|355.96|358.35|355.95|358.5|356.1|358.35|355.95|0
1644485740000|2022-02-10 09:35:40|358.5|356.1|358.35|355.95|358.5|356.1|358.35|355.95|0
1644485750000|2022-02-10 09:35:50|358.28|355.88|358.21|355.81|358.28|355.88|358.21|355.81|0
1644485760000|2022-02-10 09:36:00|358.28|355.88|358.21|355.81|358.28|355.88|358.21|355.81|0
1644485770000|2022-02-10 09:36:10|358.06|355.66|358.21|355.81|358.21|355.81|358.06|355.66|0
1644485790000|2022-02-10 09:36:30|357.91|355.51|357.91|355.51|357.91|355.51|357.91|355.51|0
1644485820000|2022-02-10 09:37:00|357.99|355.59|357.76|355.36|357.99|355.59|357.76|355.36|0
1644485830000|2022-02-10 09:37:10|357.91|355.51|357.91|355.51|357.91|355.51|357.76|355.36|0
1644485850000|2022-02-10 09:37:30|357.99|355.59|357.91|355.51|358.06|355.66|357.91|355.51|0
1644485860000|2022-02-10 09:37:40|358.06|355.66|358.06|355.66|358.06|355.66|358.06|355.66|0
1644485870000|2022-02-10 09:37:50|357.91|355.51|357.91|355.51|357.99|355.59|357.91|355.51|0
1644485880000|2022-02-10 09:38:00|357.99|355.59|357.91|355.51|357.99|355.59|357.91|355.51|0
1644485890000|2022-02-10 09:38:10|357.84|355.44|357.99|355.59|357.99|355.59|357.84|355.44|0
1644485900000|2022-02-10 09:38:20|357.91|355.51|357.91|355.51|357.99|355.59|357.91|355.51|0
1644485910000|2022-02-10 09:38:30|358.06|355.66|358.06|355.66|358.06|355.66|358.06|355.66|0
1644485920000|2022-02-10 09:38:40|357.99|355.59|357.91|355.51|358.06|355.66|357.91|355.51|0
1644485930000|2022-02-10 09:38:50|357.99|355.59|357.91|355.51|358.06|355.66|357.91|355.51|0
1644485950000|2022-02-10 09:39:10|358.06|355.66|358.06|355.66|358.06|355.66|358.06|355.66|0
1644485960000|2022-02-10 09:39:20|358.8|356.4|358.94|356.54|358.94|356.54|358.8|356.4|0
1644485970000|2022-02-10 09:39:30|359.09|356.69|359.09|356.69|359.09|356.69|359.09|356.69|0
1644485980000|2022-02-10 09:39:40|359.24|356.84|359.54|357.14|359.68|357.28|359.24|356.84|0
1644485990000|2022-02-10 09:39:50|359.46|357.06|359.46|357.06|359.46|357.06|359.46|357.06|0
1644486000000|2022-02-10 09:40:00|359.68|357.28|359.98|357.58|359.98|357.58|359.68|357.28|0
1644486010000|2022-02-10 09:40:10|359.83|357.43|359.61|357.21|359.83|357.43|359.61|357.21|0
1644486020000|2022-02-10 09:40:20|359.54|357.14|359.68|357.28|359.68|357.28|359.54|357.14|0
1644486030000|2022-02-10 09:40:30|359.54|357.14|359.61|357.21|359.61|357.21|359.54|357.14|0
1644486040000|2022-02-10 09:40:40|359.68|357.28|359.53|357.13|359.68|357.28|359.53|357.13|0
1644486050000|2022-02-10 09:40:50|359.46|357.06|359.68|357.28|359.68|357.28|359.46|357.06|0
1644486060000|2022-02-10 09:41:00|359.53|357.13|359.53|357.13|359.68|357.28|359.53|357.13|0
1644486070000|2022-02-10 09:41:10|359.68|357.28|359.53|357.13|359.68|357.28|359.53|357.13|0
1644486100000|2022-02-10 09:41:40|359.39|356.99|359.24|356.84|359.39|356.99|359.24|356.84|0
1644486110000|2022-02-10 09:41:50|359.53|357.13|359.39|356.99|359.53|357.13|359.39|356.99|0
1644486120000|2022-02-10 09:42:00|359.24|356.84|359.39|356.99|359.39|356.99|359.24|356.84|0
1644486130000|2022-02-10 09:42:10|359.24|356.84|359.39|356.99|359.39|356.99|359.24|356.84|0
1644486140000|2022-02-10 09:42:20|359.24|356.84|359.39|356.99|359.39|356.99|359.24|356.84|0
1644486170000|2022-02-10 09:42:50|359.53|357.13|359.53|357.13|359.53|357.13|359.53|357.13|0
1644486180000|2022-02-10 09:43:00|359.46|357.06|359.39|356.99|359.53|357.13|359.39|356.99|0
1644486190000|2022-02-10 09:43:10|359.53|357.13|359.24|356.84|359.53|357.13|359.24|356.84|0
1644486200000|2022-02-10 09:43:20|359.39|356.99|359.39|356.99|359.39|356.99|359.39|356.99|0
1644486210000|2022-02-10 09:43:30|359.53|357.13|359.53|357.13|359.53|357.13|359.53|357.13|0
1644486220000|2022-02-10 09:43:40|359.68|357.28|359.53|357.13|359.68|357.28|359.53|357.13|0
1644486230000|2022-02-10 09:43:50|359.39|356.99|359.39|356.99|359.39|356.99|359.39|356.99|0
1644486240000|2022-02-10 09:44:00|359.24|356.84|359.68|357.28|359.68|357.28|359.24|356.84|0
1644486250000|2022-02-10 09:44:10|359.53|357.13|359.46|357.06|359.53|357.13|359.46|357.06|0
1644486260000|2022-02-10 09:44:20|359.53|357.13|359.53|357.13|359.53|357.13|359.39|356.99|0
1644486270000|2022-02-10 09:44:30|359.39|356.99|359.24|356.84|359.39|356.99|359.24|356.84|0
1644486280000|2022-02-10 09:44:40|359.39|356.99|359.39|356.99|359.39|356.99|359.39|356.99|0
1644486290000|2022-02-10 09:44:50|359.24|356.84|359.39|356.99|359.39|356.99|359.24|356.84|0
1644486310000|2022-02-10 09:45:10|359.24|356.84|359.61|357.21|359.61|357.21|359.24|356.84|0
1644486320000|2022-02-10 09:45:20|359.53|357.13|359.39|356.99|359.53|357.13|359.39|356.99|0
1644486330000|2022-02-10 09:45:30|359.46|357.06|359.46|357.06|359.46|357.06|359.46|357.06|0
1644486340000|2022-02-10 09:45:40|359.53|357.13|359.53|357.13|359.61|357.21|359.53|357.13|0
1644486350000|2022-02-10 09:45:50|359.39|356.99|359.53|357.13|359.53|357.13|359.39|356.99|0
1644486360000|2022-02-10 09:46:00|359.46|357.06|359.53|357.13|359.53|357.13|359.46|357.06|0
1644486370000|2022-02-10 09:46:10|359.68|357.28|359.91|357.51|359.91|357.51|359.61|357.21|0
1644486380000|2022-02-10 09:46:20|359.83|357.43|359.76|357.36|359.83|357.43|359.76|357.36|0
1644486390000|2022-02-10 09:46:30|359.68|357.28|359.68|357.28|359.68|357.28|359.68|357.28|0
1644486400000|2022-02-10 09:46:40|359.83|357.43|359.68|357.28|359.83|357.43|359.68|357.28|0
1644486410000|2022-02-10 09:46:50|359.83|357.43|359.76|357.36|359.83|357.43|359.68|357.28|0
1644486420000|2022-02-10 09:47:00|359.68|357.28|359.83|357.43|359.83|357.43|359.68|357.28|0
1644486430000|2022-02-10 09:47:10|359.91|357.51|359.83|357.43|359.91|357.51|359.76|357.36|0
1644486440000|2022-02-10 09:47:20|359.76|357.36|359.91|357.51|359.91|357.51|359.76|357.36|0
1644486450000|2022-02-10 09:47:30|360.05|357.65|360.12|357.72|360.12|357.72|360.05|357.65|0
1644486460000|2022-02-10 09:47:40|360.05|357.65|360.12|357.72|360.12|357.72|360.05|357.65|0
1644486480000|2022-02-10 09:48:00|360.27|357.87|360.12|357.72|360.27|357.87|360.12|357.72|0
1644486490000|2022-02-10 09:48:10|360.05|357.65|360.12|357.72|360.12|357.72|359.98|357.58|0
1644486500000|2022-02-10 09:48:20|359.98|357.58|359.98|357.58|359.98|357.58|359.98|357.58|0
1644486510000|2022-02-10 09:48:30|360.12|357.72|360.05|357.65|360.12|357.72|360.05|357.65|0
1644486520000|2022-02-10 09:48:40|360.12|357.72|360.27|357.87|360.27|357.87|360.12|357.72|0
1644486530000|2022-02-10 09:48:50|360.42|358.02|360.35|357.95|360.42|358.02|360.35|357.95|0
1644486540000|2022-02-10 09:49:00|360.42|358.02|360.42|358.02|360.57|358.17|360.42|358.02|0
1644486550000|2022-02-10 09:49:10|360.57|358.17|360.57|358.17|360.57|358.17|360.57|358.17|0
1644486560000|2022-02-10 09:49:20|360.86|358.46|360.72|358.32|360.86|358.46|360.72|358.32|0
1644486570000|2022-02-10 09:49:30|360.57|358.17|360.57|358.17|360.64|358.24|360.57|358.17|0
1644486580000|2022-02-10 09:49:40|360.27|357.87|360.27|357.87|360.27|357.87|360.27|357.87|0
1644486590000|2022-02-10 09:49:50|360.35|357.95|360.42|358.02|360.42|358.02|360.27|357.87|0
1644486600000|2022-02-10 09:50:00|360.27|357.87|360.27|357.87|360.42|358.02|360.27|357.87|0
1644486630000|2022-02-10 09:50:30|360.12|357.72|359.98|357.58|360.12|357.72|359.98|357.58|0
1644486640000|2022-02-10 09:50:40|359.83|357.43|359.83|357.43|359.98|357.58|359.83|357.43|0
1644486660000|2022-02-10 09:51:00|359.97|357.57|359.97|357.57|359.97|357.57|359.97|357.57|0
1644486670000|2022-02-10 09:51:10|359.83|357.43|359.83|357.43|359.83|357.43|359.83|357.43|0
1644486680000|2022-02-10 09:51:20|359.76|357.36|359.76|357.36|359.76|357.36|359.76|357.36|0
1644486690000|2022-02-10 09:51:30|359.83|357.43|359.83|357.43|359.83|357.43|359.83|357.43|0
1644486700000|2022-02-10 09:51:40|359.68|357.28|359.83|357.43|359.83|357.43|359.68|357.28|0
1644486710000|2022-02-10 09:51:50|359.97|357.57|359.83|357.43|359.97|357.57|359.83|357.43|0
1644486730000|2022-02-10 09:52:10|359.76|357.36|359.83|357.43|359.83|357.43|359.68|357.28|0
1644486740000|2022-02-10 09:52:20|359.97|357.57|359.97|357.57|359.97|357.57|359.97|357.57|0
1644486760000|2022-02-10 09:52:40|359.83|357.43|359.83|357.43|359.83|357.43|359.83|357.43|0
1644486770000|2022-02-10 09:52:50|359.53|357.13|359.53|357.13|359.68|357.28|359.53|357.13|0
1644486780000|2022-02-10 09:53:00|359.46|357.06|359.53|357.13|359.53|357.13|359.46|357.06|0
1644486790000|2022-02-10 09:53:10|359.46|357.06|359.46|357.06|359.53|357.13|359.46|357.06|0
1644486800000|2022-02-10 09:53:20|359.53|357.13|359.53|357.13|359.53|357.13|359.46|357.06|0
1644486820000|2022-02-10 09:53:40|359.38|356.98|359.31|356.91|359.38|356.98|359.31|356.91|0
1644486830000|2022-02-10 09:53:50|359.38|356.98|359.09|356.69|359.38|356.98|359.09|356.69|0
1644486850000|2022-02-10 09:54:10|359.23|356.83|359.23|356.83|359.23|356.83|359.23|356.83|0
1644486860000|2022-02-10 09:54:20|359.38|356.98|359.38|356.98|359.38|356.98|359.38|356.98|0
1644486880000|2022-02-10 09:54:40|359.53|357.13|359.53|357.13|359.68|357.28|359.53|357.13|0
1644486890000|2022-02-10 09:54:50|359.68|357.28|359.53|357.13|359.75|357.35|359.53|357.13|0
1644486900000|2022-02-10 09:55:00|359.68|357.28|359.53|357.13|359.68|357.28|359.53|357.13|0
1644486910000|2022-02-10 09:55:10|359.38|356.98|359.53|357.13|359.53|357.13|359.38|356.98|0
1644486920000|2022-02-10 09:55:20|359.38|356.98|359.38|356.98|359.46|357.06|359.38|356.98|0
1644486930000|2022-02-10 09:55:30|359.53|357.13|359.68|357.28|359.68|357.28|359.46|357.06|0
1644486940000|2022-02-10 09:55:40|359.61|357.21|359.38|356.98|359.61|357.21|359.38|356.98|0
1644486960000|2022-02-10 09:56:00|359.23|356.83|359.23|356.83|359.23|356.83|359.23|356.83|0
1644486970000|2022-02-10 09:56:10|359.09|356.69|359.09|356.69|359.09|356.69|359.09|356.69|0
1644486980000|2022-02-10 09:56:20|359.01|356.61|358.79|356.39|359.01|356.61|358.79|356.39|0
1644486990000|2022-02-10 09:56:30|358.94|356.54|358.94|356.54|358.94|356.54|358.94|356.54|0
1644487000000|2022-02-10 09:56:40|358.87|356.47|358.94|356.54|358.94|356.54|358.87|356.47|0
1644487010000|2022-02-10 09:56:50|358.79|356.39|359.09|356.69|359.09|356.69|358.79|356.39|0
1644487020000|2022-02-10 09:57:00|359.23|356.83|359.38|356.98|359.38|356.98|359.23|356.83|0
1644487030000|2022-02-10 09:57:10|359.53|357.13|359.53|357.13|359.61|357.21|359.46|357.06|0
1644487040000|2022-02-10 09:57:20|359.68|357.28|359.53|357.13|359.68|357.28|359.53|357.13|0
1644487050000|2022-02-10 09:57:30|359.38|356.98|359.38|356.98|359.38|356.98|359.38|356.98|0
1644487070000|2022-02-10 09:57:50|359.53|357.13|359.53|357.13|359.53|357.13|359.53|357.13|0
1644487080000|2022-02-10 09:58:00|359.38|356.98|359.23|356.83|359.46|357.06|359.23|356.83|0
1644487090000|2022-02-10 09:58:10|359.31|356.91|359.01|356.61|359.31|356.91|359.01|356.61|0
1644487100000|2022-02-10 09:58:20|358.94|356.54|358.64|356.24|358.94|356.54|358.64|356.24|0
1644487110000|2022-02-10 09:58:30|358.79|356.39|358.49|356.09|358.79|356.39|358.49|356.09|0
1644487120000|2022-02-10 09:58:40|358.64|356.24|358.79|356.39|358.79|356.39|358.64|356.24|0
1644487130000|2022-02-10 09:58:50|358.94|356.54|358.94|356.54|358.94|356.54|358.94|356.54|0
1644487140000|2022-02-10 09:59:00|358.87|356.47|358.79|356.39|358.87|356.47|358.79|356.39|0
1644487160000|2022-02-10 09:59:20|358.94|356.54|358.94|356.54|358.94|356.54|358.94|356.54|0
1644487170000|2022-02-10 09:59:30|359.01|356.61|358.94|356.54|359.01|356.61|358.94|356.54|0
1644487180000|2022-02-10 09:59:40|359.08|356.68|359.08|356.68|359.08|356.68|359.08|356.68|0
1644487190000|2022-02-10 09:59:50|359.31|356.91|359.53|357.13|359.53|357.13|359.31|356.91|0
1644487200000|2022-02-10 10:00:00|359.6|357.2|359.38|356.98|359.6|357.2|359.38|356.98|0
1644487210000|2022-02-10 10:00:10|359.08|356.68|359.08|356.68|359.08|356.68|358.94|356.54|0
1644487220000|2022-02-10 10:00:20|359.53|357.13|359.6|357.2|359.6|357.2|359.53|357.13|0
1644487230000|2022-02-10 10:00:30|359.68|357.28|359.53|357.13|359.68|357.28|359.53|357.13|0
1644487240000|2022-02-10 10:00:40|359.75|357.35|359.82|357.42|359.82|357.42|359.75|357.35|0
1644487250000|2022-02-10 10:00:50|359.68|357.28|359.97|357.57|359.97|357.57|359.68|357.28|0
1644487260000|2022-02-10 10:01:00|360.2|357.8|360.12|357.72|360.27|357.87|360.12|357.72|0
1644487270000|2022-02-10 10:01:10|359.97|357.57|360.27|357.87|360.27|357.87|359.97|357.57|0
1644487290000|2022-02-10 10:01:30|360.42|358.02|360.42|358.02|360.49|358.09|360.42|358.02|0
1644487300000|2022-02-10 10:01:40|360.27|357.87|360.12|357.72|360.27|357.87|360.12|357.72|0
1644487310000|2022-02-10 10:01:50|359.97|357.57|360.05|357.65|360.05|357.65|359.97|357.57|0
1644487320000|2022-02-10 10:02:00|359.97|357.57|359.97|357.57|359.97|357.57|359.82|357.42|0
1644487330000|2022-02-10 10:02:10|360.05|357.65|359.97|357.57|360.05|357.65|359.97|357.57|0
1644487340000|2022-02-10 10:02:20|360.12|357.72|359.97|357.57|360.12|357.72|359.97|357.57|0
1644487350000|2022-02-10 10:02:30|360.12|357.72|360.05|357.65|360.12|357.72|359.97|357.57|0
1644487360000|2022-02-10 10:02:40|360.27|357.87|360.27|357.87|360.27|357.87|360.27|357.87|0
1644487370000|2022-02-10 10:02:50|360.49|358.09|360.49|358.09|360.49|358.09|360.49|358.09|0
1644487380000|2022-02-10 10:03:00|360.41|358.01|360.41|358.01|360.41|358.01|360.41|358.01|0
1644487390000|2022-02-10 10:03:10|360.56|358.16|360.41|358.01|360.56|358.16|360.41|358.01|0
1644487400000|2022-02-10 10:03:20|360.49|358.09|360.41|358.01|360.56|358.16|360.34|357.94|0
1644487410000|2022-02-10 10:03:30|360.49|358.09|360.34|357.94|360.49|358.09|360.34|357.94|0
1644487420000|2022-02-10 10:03:40|360.41|358.01|360.56|358.16|360.56|358.16|360.41|358.01|0
1644487430000|2022-02-10 10:03:50|360.71|358.31|360.86|358.46|361.01|358.61|360.71|358.31|0
1644487440000|2022-02-10 10:04:00|360.71|358.31|360.86|358.46|360.86|358.46|360.71|358.31|0
1644487450000|2022-02-10 10:04:10|360.79|358.39|360.79|358.39|360.79|358.39|360.79|358.39|0
1644487460000|2022-02-10 10:04:20|360.86|358.46|360.86|358.46|360.86|358.46|360.79|358.39|0
1644487470000|2022-02-10 10:04:30|361.01|358.61|360.71|358.31|361.01|358.61|360.71|358.31|0
1644487480000|2022-02-10 10:04:40|360.56|358.16|360.41|358.01|360.71|358.31|360.41|358.01|0
1644487490000|2022-02-10 10:04:50|360.27|357.87|360.41|358.01|360.41|358.01|360.27|357.87|0
1644487500000|2022-02-10 10:05:00|360.34|357.94|360.34|357.94|360.34|357.94|360.34|357.94|0
1644487510000|2022-02-10 10:05:10|360.27|357.87|360.41|358.01|360.41|358.01|360.19|357.79|0
1644487520000|2022-02-10 10:05:20|360.27|357.87|360.56|358.16|360.56|358.16|360.27|357.87|0
1644487530000|2022-02-10 10:05:30|360.71|358.31|360.71|358.31|360.71|358.31|360.71|358.31|0
1644487540000|2022-02-10 10:05:40|360.56|358.16|360.56|358.16|360.56|358.16|360.56|358.16|0
1644487550000|2022-02-10 10:05:50|360.64|358.24|360.71|358.31|360.71|358.31|360.64|358.24|0
1644487560000|2022-02-10 10:06:00|360.56|358.16|360.56|358.16|360.56|358.16|360.56|358.16|0
1644487570000|2022-02-10 10:06:10|361.01|358.61|360.93|358.53|361.01|358.61|360.93|358.53|0
1644487580000|2022-02-10 10:06:20|361.01|358.61|361.15|358.75|361.15|358.75|361.01|358.61|0
1644487590000|2022-02-10 10:06:30|361.08|358.68|361.3|358.9|361.3|358.9|361.01|358.61|0
1644487610000|2022-02-10 10:06:50|361.45|359.05|361.3|358.9|361.45|359.05|361.3|358.9|0
1644487620000|2022-02-10 10:07:00|361.15|358.75|361.15|358.75|361.15|358.75|361.01|358.61|0
1644487640000|2022-02-10 10:07:20|361.01|358.61|361.15|358.75|361.15|358.75|361.01|358.61|0
1644487650000|2022-02-10 10:07:30|361.01|358.61|361.15|358.75|361.15|358.75|360.86|358.46|0
1644487660000|2022-02-10 10:07:40|361.01|358.61|361.3|358.9|361.3|358.9|361.01|358.61|0
1644487670000|2022-02-10 10:07:50|361.15|358.75|361.15|358.75|361.15|358.75|361.15|358.75|0
1644487680000|2022-02-10 10:08:00|361.01|358.61|361.15|358.75|361.15|358.75|361.01|358.61|0
1644487690000|2022-02-10 10:08:10|361.01|358.61|360.93|358.53|361.08|358.68|360.93|358.53|0
1644487700000|2022-02-10 10:08:20|360.86|358.46|360.86|358.46|361.01|358.61|360.86|358.46|0
1644487710000|2022-02-10 10:08:30|360.71|358.31|360.71|358.31|360.71|358.31|360.71|358.31|0
1644487720000|2022-02-10 10:08:40|360.56|358.16|360.71|358.31|360.71|358.31|360.56|358.16|0
1644487730000|2022-02-10 10:08:50|360.79|358.39|360.71|358.31|360.79|358.39|360.71|358.31|0
1644487740000|2022-02-10 10:09:00|360.56|358.16|360.56|358.16|360.56|358.16|360.56|358.16|0
1644487750000|2022-02-10 10:09:10|360.49|358.09|360.41|358.01|360.56|358.16|360.41|358.01|0
1644487760000|2022-02-10 10:09:20|360.26|357.86|360.26|357.86|360.26|357.86|360.26|357.86|0
1644487770000|2022-02-10 10:09:30|360.12|357.72|360.12|357.72|360.12|357.72|360.12|357.72|0
1644487780000|2022-02-10 10:09:40|360.19|357.79|360.12|357.72|360.19|357.79|360.12|357.72|0
1644487810000|2022-02-10 10:10:10|359.97|357.57|360.04|357.64|360.04|357.64|359.97|357.57|0
1644487820000|2022-02-10 10:10:20|360.12|357.72|360.12|357.72|360.12|357.72|360.12|357.72|0
1644487830000|2022-02-10 10:10:30|360.19|357.79|360.19|357.79|360.19|357.79|360.12|357.72|0
1644487840000|2022-02-10 10:10:40|360.12|357.72|360.12|357.72|360.12|357.72|359.97|357.57|0
1644487850000|2022-02-10 10:10:50|360.34|357.94|360.26|357.86|360.34|357.94|360.26|357.86|0
1644487860000|2022-02-10 10:11:00|360.34|357.94|360.19|357.79|360.34|357.94|360.19|357.79|0
1644487870000|2022-02-10 10:11:10|360.26|357.86|360.26|357.86|360.26|357.86|360.19|357.79|0
1644487880000|2022-02-10 10:11:20|360.12|357.72|359.97|357.57|360.12|357.72|359.97|357.57|0
1644487890000|2022-02-10 10:11:30|360.12|357.72|359.97|357.57|360.12|357.72|359.97|357.57|0
1644487910000|2022-02-10 10:11:50|359.82|357.42|359.67|357.27|359.97|357.57|359.67|357.27|0
1644487920000|2022-02-10 10:12:00|359.38|356.98|359.52|357.12|359.52|357.12|359.38|356.98|0
1644487930000|2022-02-10 10:12:10|359.38|356.98|359.38|356.98|359.38|356.98|359.38|356.98|0
1644487940000|2022-02-10 10:12:20|359.37|356.97|359.37|356.97|359.37|356.97|359.3|356.9|0
1644487950000|2022-02-10 10:12:30|359.75|357.35|360.11|357.71|360.11|357.71|359.75|357.35|0
1644487960000|2022-02-10 10:12:40|360.26|357.86|360.34|357.94|360.41|358.01|360.26|357.86|0
1644487970000|2022-02-10 10:12:50|360.26|357.86|360.26|357.86|360.26|357.86|360.26|357.86|0
1644487980000|2022-02-10 10:13:00|360.11|357.71|360.41|358.01|360.41|358.01|360.11|357.71|0
1644488000000|2022-02-10 10:13:20|360.26|357.86|360.26|357.86|360.26|357.86|360.19|357.79|0
1644488010000|2022-02-10 10:13:30|360.11|357.71|359.9|357.5|360.26|357.86|359.9|357.5|0
1644488020000|2022-02-10 10:13:40|359.67|357.27|359.52|357.12|359.67|357.27|359.52|357.12|0
1644488030000|2022-02-10 10:13:50|359.37|356.97|359.67|357.27|359.67|357.27|359.37|356.97|0
1644488040000|2022-02-10 10:14:00|359.75|357.35|359.75|357.35|359.82|357.42|359.75|357.35|0
1644488050000|2022-02-10 10:14:10|359.82|357.42|359.6|357.2|359.82|357.42|359.6|357.2|0
1644488060000|2022-02-10 10:14:20|359.52|357.12|359.52|357.12|359.67|357.27|359.52|357.12|0
1644488070000|2022-02-10 10:14:30|359.6|357.2|359.52|357.12|359.6|357.2|359.52|357.12|0
1644488080000|2022-02-10 10:14:40|359.6|357.2|359.6|357.2|359.6|357.2|359.6|357.2|0
1644488090000|2022-02-10 10:14:50|359.52|357.12|359.52|357.12|359.52|357.12|359.52|357.12|0
1644488100000|2022-02-10 10:15:00|359.37|356.97|359.23|356.83|359.37|356.97|359.23|356.83|0
1644488110000|2022-02-10 10:15:10|359.08|356.68|359.52|357.12|359.52|357.12|359.08|356.68|0
1644488120000|2022-02-10 10:15:20|359.37|356.97|359.37|356.97|359.45|357.05|359.37|356.97|0
1644488140000|2022-02-10 10:15:40|359.3|356.9|359.23|356.83|359.3|356.9|359.23|356.83|0
1644488150000|2022-02-10 10:15:50|359.37|356.97|359.23|356.83|359.37|356.97|359.23|356.83|0
1644488170000|2022-02-10 10:16:10|359.15|356.75|359.15|356.75|359.15|356.75|359.15|356.75|0
1644488180000|2022-02-10 10:16:20|359.23|356.83|359.23|356.83|359.37|356.97|359.23|356.83|0
1644488190000|2022-02-10 10:16:30|359.15|356.75|359.23|356.83|359.23|356.83|359.15|356.75|0
1644488200000|2022-02-10 10:16:40|359.08|356.68|359.08|356.68|359.08|356.68|359.08|356.68|0
1644488210000|2022-02-10 10:16:50|359.15|356.75|359.08|356.68|359.15|356.75|359.08|356.68|0
1644488220000|2022-02-10 10:17:00|359.01|356.61|359.01|356.61|359.01|356.61|359.01|356.61|0
1644488230000|2022-02-10 10:17:10|358.93|356.53|358.93|356.53|359.08|356.68|358.86|356.46|0
1644488240000|2022-02-10 10:17:20|358.86|356.46|358.78|356.38|358.93|356.53|358.78|356.38|0
1644488250000|2022-02-10 10:17:30|358.93|356.53|358.93|356.53|358.93|356.53|358.93|356.53|0
1644488270000|2022-02-10 10:17:50|359.08|356.68|359.15|356.75|359.15|356.75|359.08|356.68|0
1644488280000|2022-02-10 10:18:00|359.37|356.97|359.22|356.82|359.37|356.97|359.22|356.82|0
1644488290000|2022-02-10 10:18:10|359.3|356.9|359.37|356.97|359.52|357.12|359.3|356.9|0
1644488300000|2022-02-10 10:18:20|359.52|357.12|359.52|357.12|359.52|357.12|359.52|357.12|0
1644488310000|2022-02-10 10:18:30|359.37|356.97|359.37|356.97|359.37|356.97|359.37|356.97|0
1644488320000|2022-02-10 10:18:40|359.52|357.12|359.37|356.97|359.52|357.12|359.37|356.97|0
1644488330000|2022-02-10 10:18:50|359.45|357.05|359.37|356.97|359.45|357.05|359.3|356.9|0
1644488340000|2022-02-10 10:19:00|359.3|356.9|359.37|356.97|359.37|356.97|359.22|356.82|0
1644488350000|2022-02-10 10:19:10|359.52|357.12|359.45|357.05|359.52|357.12|359.45|357.05|0
1644488360000|2022-02-10 10:19:20|359.52|357.12|359.52|357.12|359.52|357.12|359.37|356.97|0
1644488370000|2022-02-10 10:19:30|359.37|356.97|359.37|356.97|359.45|357.05|359.37|356.97|0
1644488380000|2022-02-10 10:19:40|359.45|357.05|359.37|356.97|359.45|357.05|359.37|356.97|0
1644488390000|2022-02-10 10:19:50|359.22|356.82|359.22|356.82|359.22|356.82|359.22|356.82|0
1644488400000|2022-02-10 10:20:00|359.3|356.9|359.37|356.97|359.37|356.97|359.3|356.9|0
1644488410000|2022-02-10 10:20:10|359.45|357.05|359.52|357.12|359.52|357.12|359.37|356.97|0
1644488420000|2022-02-10 10:20:20|359.6|357.2|359.37|356.97|359.6|357.2|359.37|356.97|0
1644488430000|2022-02-10 10:20:30|359.45|357.05|359.37|356.97|359.45|357.05|359.37|356.97|0
1644488450000|2022-02-10 10:20:50|359.3|356.9|359.22|356.82|359.37|356.97|359.22|356.82|0
1644488460000|2022-02-10 10:21:00|359.3|356.9|359.22|356.82|359.3|356.9|359.22|356.82|0
1644488470000|2022-02-10 10:21:10|359.37|356.97|359.37|356.97|359.37|356.97|359.37|356.97|0
1644488480000|2022-02-10 10:21:20|359.3|356.9|359.37|356.97|359.37|356.97|359.3|356.9|0
1644488490000|2022-02-10 10:21:30|359.3|356.9|359.52|357.12|359.52|357.12|359.3|356.9|0
1644488500000|2022-02-10 10:21:40|359.45|357.05|359.52|357.12|359.52|357.12|359.45|357.05|0
1644488520000|2022-02-10 10:22:00|359.6|357.2|359.67|357.27|359.67|357.27|359.6|357.2|0
1644488530000|2022-02-10 10:22:10|359.81|357.41|359.81|357.41|359.96|357.56|359.81|357.41|0
1644488540000|2022-02-10 10:22:20|359.96|357.56|359.89|357.49|359.96|357.56|359.81|357.41|0
1644488550000|2022-02-10 10:22:30|359.81|357.41|359.81|357.41|359.81|357.41|359.81|357.41|0
1644488560000|2022-02-10 10:22:40|359.96|357.56|359.96|357.56|359.96|357.56|359.96|357.56|0
1644488570000|2022-02-10 10:22:50|359.81|357.41|359.81|357.41|359.81|357.41|359.81|357.41|0
1644488580000|2022-02-10 10:23:00|359.96|357.56|359.67|357.27|359.96|357.56|359.67|357.27|0
1644488600000|2022-02-10 10:23:20|359.6|357.2|359.74|357.34|359.81|357.41|359.6|357.2|0
1644488610000|2022-02-10 10:23:30|359.67|357.27|359.67|357.27|359.67|357.27|359.67|357.27|0
1644488620000|2022-02-10 10:23:40|359.81|357.41|359.81|357.41|359.81|357.41|359.81|357.41|0
1644488640000|2022-02-10 10:24:00|359.74|357.34|359.74|357.34|359.74|357.34|359.74|357.34|0
1644488650000|2022-02-10 10:24:10|359.67|357.27|359.89|357.49|359.89|357.49|359.67|357.27|0
1644488660000|2022-02-10 10:24:20|359.81|357.41|359.81|357.41|359.81|357.41|359.81|357.41|0
1644488680000|2022-02-10 10:24:40|359.96|357.56|359.96|357.56|359.96|357.56|359.96|357.56|0
1644488690000|2022-02-10 10:24:50|360.11|357.71|360.04|357.64|360.11|357.71|360.04|357.64|0
1644488700000|2022-02-10 10:25:00|360.11|357.71|359.96|357.56|360.11|357.71|359.96|357.56|0
1644488710000|2022-02-10 10:25:10|360.04|357.64|359.96|357.56|360.04|357.64|359.96|357.56|0
1644488730000|2022-02-10 10:25:30|359.74|357.34|359.81|357.41|359.81|357.41|359.67|357.27|0
1644488770000|2022-02-10 10:26:10|359.89|357.49|359.81|357.41|359.89|357.49|359.81|357.41|0
1644488780000|2022-02-10 10:26:20|359.96|357.56|360.11|357.71|360.11|357.71|359.96|357.56|0
1644488790000|2022-02-10 10:26:30|359.96|357.56|359.96|357.56|359.96|357.56|359.96|357.56|0
1644488810000|2022-02-10 10:26:50|360.04|357.64|360.04|357.64|360.04|357.64|360.04|357.64|0
1644488820000|2022-02-10 10:27:00|360.11|357.71|359.96|357.56|360.11|357.71|359.96|357.56|0
1644488830000|2022-02-10 10:27:10|359.81|357.41|359.81|357.41|359.81|357.41|359.81|357.41|0
1644488840000|2022-02-10 10:27:20|359.96|357.56|359.96|357.56|359.96|357.56|359.96|357.56|0
1644488850000|2022-02-10 10:27:30|359.81|357.41|359.81|357.41|359.81|357.41|359.81|357.41|0
1644488860000|2022-02-10 10:27:40|359.89|357.49|359.96|357.56|359.96|357.56|359.89|357.49|0
1644488880000|2022-02-10 10:28:00|360.11|357.71|360.11|357.71|360.11|357.71|360.11|357.71|0
1644488890000|2022-02-10 10:28:10|360.26|357.86|360.19|357.79|360.26|357.86|360.19|357.79|0
1644488900000|2022-02-10 10:28:20|360.11|357.71|360.11|357.71|360.11|357.71|359.96|357.56|0
1644488910000|2022-02-10 10:28:30|360.04|357.64|360.11|357.71|360.11|357.71|360.04|357.64|0
1644488920000|2022-02-10 10:28:40|360.04|357.64|359.96|357.56|360.04|357.64|359.96|357.56|0
1644488930000|2022-02-10 10:28:50|360.26|357.86|359.81|357.41|360.26|357.86|359.81|357.41|0
1644488950000|2022-02-10 10:29:10|359.66|357.26|359.66|357.26|359.66|357.26|359.66|357.26|0
1644488980000|2022-02-10 10:29:40|359.52|357.12|359.52|357.12|359.52|357.12|359.52|357.12|0
1644488990000|2022-02-10 10:29:50|359.37|356.97|359.37|356.97|359.37|356.97|359.22|356.82|0
1644489000000|2022-02-10 10:30:00|359.3|356.9|359.15|356.75|359.3|356.9|359.15|356.75|0
1644489010000|2022-02-10 10:30:10|359.52|357.12|359.45|357.05|359.52|357.12|359.45|357.05|0
1644489020000|2022-02-10 10:30:20|359.37|356.97|359.44|357.04|359.52|357.12|359.37|356.97|0
1644489030000|2022-02-10 10:30:30|359.52|357.12|359.37|356.97|359.52|357.12|359.37|356.97|0
1644489040000|2022-02-10 10:30:40|359.44|357.04|359.52|357.12|359.52|357.12|359.44|357.04|0
1644489050000|2022-02-10 10:30:50|359.44|357.04|359.37|356.97|359.44|357.04|359.37|356.97|0
1644489060000|2022-02-10 10:31:00|359.22|356.82|359.22|356.82|359.22|356.82|359.22|356.82|0
1644489070000|2022-02-10 10:31:10|359.3|356.9|359.3|356.9|359.3|356.9|359.3|356.9|0
1644489090000|2022-02-10 10:31:30|359.22|356.82|359.22|356.82|359.22|356.82|359.22|356.82|0
1644489100000|2022-02-10 10:31:40|359.15|356.75|359.15|356.75|359.15|356.75|359.15|356.75|0
1644489110000|2022-02-10 10:31:50|359.22|356.82|359.07|356.67|359.22|356.82|359.07|356.67|0
1644489120000|2022-02-10 10:32:00|359.15|356.75|359.22|356.82|359.22|356.82|359.15|356.75|0
1644489130000|2022-02-10 10:32:10|359.07|356.67|359.07|356.67|359.07|356.67|359.07|356.67|0
1644489150000|2022-02-10 10:32:30|358.92|356.52|359|356.6|359|356.6|358.92|356.52|0
1644489160000|2022-02-10 10:32:40|358.92|356.52|359|356.6|359|356.6|358.92|356.52|0
1644489170000|2022-02-10 10:32:50|358.92|356.52|358.92|356.52|359|356.6|358.92|356.52|0
1644489180000|2022-02-10 10:33:00|359|356.6|358.92|356.52|359|356.6|358.85|356.45|0
1644489200000|2022-02-10 10:33:20|358.78|356.38|358.78|356.38|358.78|356.38|358.78|356.38|0
1644489210000|2022-02-10 10:33:30|358.85|356.45|358.78|356.38|358.92|356.52|358.78|356.38|0
1644489220000|2022-02-10 10:33:40|358.63|356.23|358.78|356.38|358.78|356.38|358.63|356.23|0
1644489230000|2022-02-10 10:33:50|358.7|356.3|358.78|356.38|358.78|356.38|358.7|356.3|0
1644489250000|2022-02-10 10:34:10|358.7|356.3|358.78|356.38|358.78|356.38|358.7|356.3|0
1644489260000|2022-02-10 10:34:20|358.63|356.23|358.78|356.38|358.78|356.38|358.63|356.23|0
1644489270000|2022-02-10 10:34:30|358.92|356.52|359.07|356.67|359.07|356.67|358.78|356.38|0
1644489280000|2022-02-10 10:34:40|359.3|356.9|359.51|357.11|359.51|357.11|359.3|356.9|0
1644489290000|2022-02-10 10:34:50|359.37|356.97|359.51|357.11|359.51|357.11|359.37|356.97|0
1644489300000|2022-02-10 10:35:00|359.37|356.97|359.22|356.82|359.37|356.97|359.22|356.82|0
1644489310000|2022-02-10 10:35:10|359.07|356.67|359.07|356.67|359.07|356.67|359.07|356.67|0
1644489320000|2022-02-10 10:35:20|358.92|356.52|358.92|356.52|358.92|356.52|358.85|356.45|0
1644489330000|2022-02-10 10:35:30|359.07|356.67|359.15|356.75|359.15|356.75|359.07|356.67|0
1644489340000|2022-02-10 10:35:40|359.22|356.82|359.3|356.9|359.37|356.97|359.22|356.82|0
1644489350000|2022-02-10 10:35:50|359.29|356.89|359.22|356.82|359.29|356.89|359.22|356.82|0
1644489370000|2022-02-10 10:36:10|359.37|356.97|359.37|356.97|359.37|356.97|359.37|356.97|0
1644489380000|2022-02-10 10:36:20|359.29|356.89|359.22|356.82|359.29|356.89|359.22|356.82|0
1644489400000|2022-02-10 10:36:40|359.15|356.75|359.07|356.67|359.22|356.82|359.07|356.67|0
1644489410000|2022-02-10 10:36:50|358.92|356.52|358.63|356.23|358.92|356.52|358.63|356.23|0
1644489420000|2022-02-10 10:37:00|358.77|356.37|358.92|356.52|358.92|356.52|358.77|356.37|0
1644489430000|2022-02-10 10:37:10|359.07|356.67|358.92|356.52|359.07|356.67|358.92|356.52|0
1644489440000|2022-02-10 10:37:20|358.85|356.45|358.63|356.23|358.85|356.45|358.63|356.23|0
1644489450000|2022-02-10 10:37:30|358.7|356.3|358.7|356.3|358.7|356.3|358.7|356.3|0
1644489460000|2022-02-10 10:37:40|358.63|356.23|358.48|356.08|358.63|356.23|358.48|356.08|0
1644489470000|2022-02-10 10:37:50|358.56|356.16|358.56|356.16|358.56|356.16|358.56|356.16|0
1644489480000|2022-02-10 10:38:00|358.48|356.08|358.48|356.08|358.48|356.08|358.48|356.08|0
1644489490000|2022-02-10 10:38:10|358.63|356.23|358.63|356.23|358.63|356.23|358.63|356.23|0
1644489510000|2022-02-10 10:38:30|358.48|356.08|358.48|356.08|358.48|356.08|358.48|356.08|0
1644489520000|2022-02-10 10:38:40|358.41|356.01|358.41|356.01|358.48|356.08|358.41|356.01|0
1644489530000|2022-02-10 10:38:50|358.48|356.08|358.48|356.08|358.48|356.08|358.48|356.08|0
1644489540000|2022-02-10 10:39:00|358.41|356.01|358.33|355.93|358.41|356.01|358.33|355.93|0
1644489560000|2022-02-10 10:39:20|358.41|356.01|358.48|356.08|358.48|356.08|358.41|356.01|0
1644489570000|2022-02-10 10:39:30|358.33|355.93|358.33|355.93|358.33|355.93|358.33|355.93|0
1644489580000|2022-02-10 10:39:40|358.04|355.64|358.18|355.78|358.18|355.78|358.04|355.64|0
1644489590000|2022-02-10 10:39:50|358.11|355.71|357.89|355.49|358.18|355.78|357.89|355.49|0
1644489610000|2022-02-10 10:40:10|358.04|355.64|358.18|355.78|358.26|355.86|358.04|355.64|0
1644489620000|2022-02-10 10:40:20|358.26|355.86|358.33|355.93|358.33|355.93|358.26|355.86|0
1644489630000|2022-02-10 10:40:30|358.18|355.78|358.18|355.78|358.18|355.78|358.18|355.78|0
1644489640000|2022-02-10 10:40:40|358.26|355.86|358.33|355.93|358.33|355.93|358.18|355.78|0
1644489650000|2022-02-10 10:40:50|358.41|356.01|358.33|355.93|358.41|356.01|358.33|355.93|0
1644489660000|2022-02-10 10:41:00|358.48|356.08|358.63|356.23|358.63|356.23|358.48|356.08|0
1644489670000|2022-02-10 10:41:10|358.55|356.15|358.48|356.08|358.55|356.15|358.48|356.08|0
1644489720000|2022-02-10 10:42:00|358.33|355.93|358.33|355.93|358.33|355.93|358.33|355.93|0
1644489740000|2022-02-10 10:42:20|358.18|355.78|358.03|355.63|358.18|355.78|358.03|355.63|0
1644489750000|2022-02-10 10:42:30|358.18|355.78|358.18|355.78|358.18|355.78|358.18|355.78|0
1644489760000|2022-02-10 10:42:40|358.33|355.93|358.18|355.78|358.33|355.93|358.18|355.78|0
1644489770000|2022-02-10 10:42:50|358.33|355.93|358.11|355.71|358.33|355.93|358.11|355.71|0
1644489780000|2022-02-10 10:43:00|358.18|355.78|358.11|355.71|358.18|355.78|358.11|355.71|0
1644489790000|2022-02-10 10:43:10|358.03|355.63|358.11|355.71|358.18|355.78|358.03|355.63|0
1644489800000|2022-02-10 10:43:20|358.03|355.63|357.89|355.49|358.03|355.63|357.89|355.49|0
1644489830000|2022-02-10 10:43:50|357.74|355.34|357.74|355.34|357.74|355.34|357.74|355.34|0
1644489840000|2022-02-10 10:44:00|357.89|355.49|357.89|355.49|357.89|355.49|357.89|355.49|0
1644489880000|2022-02-10 10:44:40|358.03|355.63|358.03|355.63|358.03|355.63|358.03|355.63|0
1644489900000|2022-02-10 10:45:00|357.96|355.56|357.89|355.49|357.96|355.56|357.89|355.49|0
1644489910000|2022-02-10 10:45:10|358.03|355.63|358.33|355.93|358.33|355.93|358.03|355.63|0
1644489920000|2022-02-10 10:45:20|358.18|355.78|358.18|355.78|358.26|355.86|358.18|355.78|0
1644489930000|2022-02-10 10:45:30|358.03|355.63|358.03|355.63|358.03|355.63|358.03|355.63|0
1644489950000|2022-02-10 10:45:50|357.96|355.56|357.96|355.56|357.96|355.56|357.96|355.56|0
1644489960000|2022-02-10 10:46:00|357.89|355.49|358.03|355.63|358.03|355.63|357.89|355.49|0
1644489980000|2022-02-10 10:46:20|357.89|355.49|357.89|355.49|357.89|355.49|357.89|355.49|0
1644489990000|2022-02-10 10:46:30|357.81|355.41|357.74|355.34|357.81|355.41|357.74|355.34|0
1644490000000|2022-02-10 10:46:40|357.59|355.19|357.44|355.04|357.59|355.19|357.44|355.04|0
1644490010000|2022-02-10 10:46:50|357.59|355.19|357.59|355.19|357.59|355.19|357.59|355.19|0
1644490020000|2022-02-10 10:47:00|357.74|355.34|357.74|355.34|357.74|355.34|357.59|355.19|0
1644490030000|2022-02-10 10:47:10|357.59|355.19|357.88|355.48|357.88|355.48|357.59|355.19|0
1644490050000|2022-02-10 10:47:30|358.03|355.63|358.03|355.63|358.03|355.63|357.96|355.56|0
1644490060000|2022-02-10 10:47:40|357.88|355.48|357.81|355.41|358.03|355.63|357.81|355.41|0
1644490070000|2022-02-10 10:47:50|357.88|355.48|357.74|355.34|357.88|355.48|357.74|355.34|0
1644490080000|2022-02-10 10:48:00|357.59|355.19|357.59|355.19|357.59|355.19|357.59|355.19|0
1644490090000|2022-02-10 10:48:10|357.44|355.04|357.44|355.04|357.59|355.19|357.44|355.04|0
1644490100000|2022-02-10 10:48:20|357.59|355.19|357.81|355.41|357.81|355.41|357.59|355.19|0
1644490110000|2022-02-10 10:48:30|358.03|355.63|358.03|355.63|358.03|355.63|358.03|355.63|0
1644490120000|2022-02-10 10:48:40|358.11|355.71|357.96|355.56|358.11|355.71|357.96|355.56|0
1644490130000|2022-02-10 10:48:50|358.03|355.63|357.74|355.34|358.03|355.63|357.74|355.34|0
1644490140000|2022-02-10 10:49:00|357.88|355.48|357.74|355.34|357.88|355.48|357.74|355.34|0
1644490150000|2022-02-10 10:49:10|357.59|355.19|357.59|355.19|357.59|355.19|357.59|355.19|0
1644490160000|2022-02-10 10:49:20|357.74|355.34|357.59|355.19|357.74|355.34|357.59|355.19|0
1644490170000|2022-02-10 10:49:30|357.74|355.34|357.67|355.27|357.74|355.34|357.67|355.27|0
1644490180000|2022-02-10 10:49:40|357.44|355.04|357.44|355.04|357.44|355.04|357.44|355.04|0
1644490190000|2022-02-10 10:49:50|357.52|355.12|357.44|355.04|357.52|355.12|357.44|355.04|0
1644490220000|2022-02-10 10:50:20|357.15|354.75|357.15|354.75|357.15|354.75|357.15|354.75|0
1644490230000|2022-02-10 10:50:30|357|354.6|357|354.6|357|354.6|357|354.6|0
1644490240000|2022-02-10 10:50:40|357.15|354.75|357.15|354.75|357.15|354.75|357.15|354.75|0
1644490260000|2022-02-10 10:51:00|357|354.6|357|354.6|357|354.6|357|354.6|0
1644490280000|2022-02-10 10:51:20|356.85|354.45|356.85|354.45|356.85|354.45|356.85|354.45|0
1644490300000|2022-02-10 10:51:40|357|354.6|357.15|354.75|357.15|354.75|357|354.6|0
1644490310000|2022-02-10 10:51:50|357.08|354.68|357|354.6|357.08|354.68|357|354.6|0
1644490320000|2022-02-10 10:52:00|357.15|354.75|356.93|354.53|357.15|354.75|356.93|354.53|0
1644490330000|2022-02-10 10:52:10|356.85|354.45|356.85|354.45|356.85|354.45|356.85|354.45|0
1644490350000|2022-02-10 10:52:30|357|354.6|357|354.6|357|354.6|357|354.6|0
1644490360000|2022-02-10 10:52:40|356.85|354.45|356.85|354.45|356.85|354.45|356.85|354.45|0
1644490370000|2022-02-10 10:52:50|357|354.6|356.85|354.45|357|354.6|356.85|354.45|0
1644490380000|2022-02-10 10:53:00|356.78|354.38|357|354.6|357|354.6|356.78|354.38|0
1644490400000|2022-02-10 10:53:20|357.15|354.75|357.15|354.75|357.15|354.75|357.15|354.75|0
1644490410000|2022-02-10 10:53:30|357.07|354.67|357|354.6|357.15|354.75|357|354.6|0
1644490420000|2022-02-10 10:53:40|357.15|354.75|357|354.6|357.15|354.75|357|354.6|0
1644490430000|2022-02-10 10:53:50|357.15|354.75|357.15|354.75|357.15|354.75|357.15|354.75|0
1644490440000|2022-02-10 10:54:00|357|354.6|357|354.6|357|354.6|357|354.6|0
1644490450000|2022-02-10 10:54:10|356.85|354.45|356.85|354.45|357|354.6|356.85|354.45|0
1644490460000|2022-02-10 10:54:20|357|354.6|357|354.6|357|354.6|357|354.6|0
1644490490000|2022-02-10 10:54:50|356.93|354.53|357.22|354.82|357.22|354.82|356.93|354.53|0
1644490500000|2022-02-10 10:55:00|357.15|354.75|357.15|354.75|357.15|354.75|357.15|354.75|0
1644490510000|2022-02-10 10:55:10|357.14|354.74|357.14|354.74|357.22|354.82|357.14|354.74|0
1644490540000|2022-02-10 10:55:40|357.22|354.82|357.29|354.89|357.29|354.89|357.22|354.82|0
1644490550000|2022-02-10 10:55:50|357.44|355.04|357.44|355.04|357.44|355.04|357.44|355.04|0
1644490570000|2022-02-10 10:56:10|357.73|355.33|357.73|355.33|357.73|355.33|357.73|355.33|0
1644490590000|2022-02-10 10:56:30|357.59|355.19|357.44|355.04|357.59|355.19|357.29|354.89|0
1644490600000|2022-02-10 10:56:40|357.29|354.89|357.37|354.97|357.37|354.97|357.29|354.89|0
1644490610000|2022-02-10 10:56:50|357.29|354.89|357.44|355.04|357.44|355.04|357.29|354.89|0
1644490620000|2022-02-10 10:57:00|357.37|354.97|357.14|354.74|357.44|355.04|357.14|354.74|0
1644490630000|2022-02-10 10:57:10|357.22|354.82|357.29|354.89|357.29|354.89|357.22|354.82|0
1644490640000|2022-02-10 10:57:20|357.14|354.74|357.14|354.74|357.14|354.74|357.14|354.74|0
1644490650000|2022-02-10 10:57:30|357.22|354.82|357.22|354.82|357.22|354.82|357.22|354.82|0
1644490660000|2022-02-10 10:57:40|357.29|354.89|357.29|354.89|357.29|354.89|357.29|354.89|0
1644490670000|2022-02-10 10:57:50|357.14|354.74|357.14|354.74|357.14|354.74|357.14|354.74|0
1644490690000|2022-02-10 10:58:10|357.07|354.67|357.14|354.74|357.14|354.74|357.07|354.67|0
1644490710000|2022-02-10 10:58:30|357|354.6|357.29|354.89|357.29|354.89|357|354.6|0
1644490760000|2022-02-10 10:59:20|357.14|354.74|357|354.6|357.14|354.74|357|354.6|0
1644490770000|2022-02-10 10:59:30|357.14|354.74|357.14|354.74|357.14|354.74|357.14|354.74|0
1644490780000|2022-02-10 10:59:40|357.07|354.67|357.07|354.67|357.07|354.67|357.07|354.67|0
1644490790000|2022-02-10 10:59:50|357|354.6|356.85|354.45|357|354.6|356.85|354.45|0
1644490800000|2022-02-10 11:00:00|356.7|354.3|356.85|354.45|356.85|354.45|356.7|354.3|0
1644490810000|2022-02-10 11:00:10|357|354.6|356.93|354.53|357|354.6|356.93|354.53|0
1644490820000|2022-02-10 11:00:20|357|354.6|356.85|354.45|357|354.6|356.7|354.3|0
1644490830000|2022-02-10 11:00:30|356.7|354.3|356.55|354.15|356.7|354.3|356.55|354.15|0
1644490840000|2022-02-10 11:00:40|356.63|354.23|356.41|354.01|356.63|354.23|356.41|354.01|0
1644490850000|2022-02-10 11:00:50|356.26|353.86|356.26|353.86|356.26|353.86|356.26|353.86|0
1644490860000|2022-02-10 11:01:00|356.41|354.01|356.41|354.01|356.55|354.15|356.41|354.01|0
1644490870000|2022-02-10 11:01:10|356.26|353.86|356.11|353.71|356.26|353.86|356.11|353.71|0
1644490880000|2022-02-10 11:01:20|356.26|353.86|356.26|353.86|356.26|353.86|356.26|353.86|0
1644490890000|2022-02-10 11:01:30|356.41|354.01|356.41|354.01|356.41|354.01|356.41|354.01|0
1644490900000|2022-02-10 11:01:40|356.26|353.86|356.55|354.15|356.55|354.15|356.26|353.86|0
1644490910000|2022-02-10 11:01:50|356.41|354.01|356.55|354.15|356.55|354.15|356.41|354.01|0
1644490920000|2022-02-10 11:02:00|356.63|354.23|356.55|354.15|356.7|354.3|356.55|354.15|0
1644490930000|2022-02-10 11:02:10|356.34|353.94|356.41|354.01|356.41|354.01|356.34|353.94|0
1644490940000|2022-02-10 11:02:20|356.55|354.15|356.55|354.15|356.55|354.15|356.55|354.15|0
1644490970000|2022-02-10 11:02:50|356.7|354.3|356.7|354.3|356.7|354.3|356.7|354.3|0
1644490980000|2022-02-10 11:03:00|356.55|354.15|356.7|354.3|356.7|354.3|356.55|354.15|0
1644490990000|2022-02-10 11:03:10|356.55|354.15|356.55|354.15|356.55|354.15|356.55|354.15|0
1644491000000|2022-02-10 11:03:20|356.41|354.01|356.41|354.01|356.41|354.01|356.41|354.01|0
1644491010000|2022-02-10 11:03:30|356.26|353.86|356.11|353.71|356.26|353.86|356.11|353.71|0
1644491020000|2022-02-10 11:03:40|356.19|353.79|356.26|353.86|356.26|353.86|356.19|353.79|0
1644491030000|2022-02-10 11:03:50|356.41|354.01|356.26|353.86|356.41|354.01|356.26|353.86|0
1644491060000|2022-02-10 11:04:20|356.41|354.01|356.41|354.01|356.41|354.01|356.41|354.01|0
1644491070000|2022-02-10 11:04:30|356.55|354.15|356.55|354.15|356.55|354.15|356.55|354.15|0
1644491080000|2022-02-10 11:04:40|356.7|354.3|356.7|354.3|356.85|354.45|356.7|354.3|0
1644491100000|2022-02-10 11:05:00|356.85|354.45|356.85|354.45|356.99|354.59|356.85|354.45|0
1644491110000|2022-02-10 11:05:10|356.7|354.3|356.7|354.3|356.85|354.45|356.7|354.3|0
1644491120000|2022-02-10 11:05:20|356.78|354.38|356.85|354.45|356.85|354.45|356.7|354.3|0
1644491140000|2022-02-10 11:05:40|356.78|354.38|356.7|354.3|356.78|354.38|356.7|354.3|0
1644491200000|2022-02-10 11:06:40|356.85|354.45|356.85|354.45|356.85|354.45|356.85|354.45|0
1644491210000|2022-02-10 11:06:50|356.92|354.52|356.99|354.59|356.99|354.59|356.92|354.52|0
1644491220000|2022-02-10 11:07:00|357.07|354.67|357.14|354.74|357.14|354.74|356.99|354.59|0
1644491230000|2022-02-10 11:07:10|357.29|354.89|357.14|354.74|357.29|354.89|357.14|354.74|0
1644491240000|2022-02-10 11:07:20|357.22|354.82|357.14|354.74|357.22|354.82|357.14|354.74|0
1644491250000|2022-02-10 11:07:30|357.29|354.89|357.43|355.03|357.43|355.03|357.29|354.89|0
1644491260000|2022-02-10 11:07:40|357.29|354.89|357.58|355.18|357.58|355.18|357.29|354.89|0
1644491270000|2022-02-10 11:07:50|357.73|355.33|357.73|355.33|357.73|355.33|357.73|355.33|0
1644491280000|2022-02-10 11:08:00|357.58|355.18|357.88|355.48|357.88|355.48|357.58|355.18|0
1644491290000|2022-02-10 11:08:10|358.02|355.62|358.02|355.62|358.1|355.7|358.02|355.62|0
1644491310000|2022-02-10 11:08:30|357.88|355.48|357.73|355.33|357.88|355.48|357.73|355.33|0
1644491320000|2022-02-10 11:08:40|357.81|355.41|357.81|355.41|357.81|355.41|357.73|355.33|0
1644491330000|2022-02-10 11:08:50|357.73|355.33|357.88|355.48|357.88|355.48|357.73|355.33|0
1644491340000|2022-02-10 11:09:00|357.73|355.33|357.43|355.03|357.73|355.33|357.43|355.03|0
1644491350000|2022-02-10 11:09:10|357.58|355.18|357.43|355.03|357.58|355.18|357.43|355.03|0
1644491370000|2022-02-10 11:09:30|357.51|355.11|357.58|355.18|357.58|355.18|357.51|355.11|0
1644491380000|2022-02-10 11:09:40|357.73|355.33|357.58|355.18|357.73|355.33|357.58|355.18|0
1644491400000|2022-02-10 11:10:00|357.51|355.11|357.58|355.18|357.58|355.18|357.51|355.11|0
1644491410000|2022-02-10 11:10:10|357.51|355.11|357.29|354.89|357.51|355.11|357.29|354.89|0
1644491440000|2022-02-10 11:10:40|357.14|354.74|357.14|354.74|357.14|354.74|357.14|354.74|0
1644491450000|2022-02-10 11:10:50|357.07|354.67|357.14|354.74|357.14|354.74|357.07|354.67|0
1644491460000|2022-02-10 11:11:00|356.99|354.59|356.99|354.59|356.99|354.59|356.7|354.3|0
1644491470000|2022-02-10 11:11:10|356.92|354.52|356.84|354.44|356.92|354.52|356.84|354.44|0
1644491480000|2022-02-10 11:11:20|356.77|354.37|356.7|354.3|356.77|354.37|356.7|354.3|0
1644491490000|2022-02-10 11:11:30|356.63|354.23|356.7|354.3|356.7|354.3|356.63|354.23|0
1644491500000|2022-02-10 11:11:40|356.77|354.37|356.77|354.37|356.77|354.37|356.77|354.37|0
1644491510000|2022-02-10 11:11:50|356.84|354.44|356.84|354.44|356.84|354.44|356.84|354.44|0
1644491550000|2022-02-10 11:12:30|356.92|354.52|356.92|354.52|356.92|354.52|356.92|354.52|0
1644491560000|2022-02-10 11:12:40|356.84|354.44|356.84|354.44|356.84|354.44|356.84|354.44|0
1644491570000|2022-02-10 11:12:50|356.99|354.59|356.92|354.52|356.99|354.59|356.84|354.44|0
1644491580000|2022-02-10 11:13:00|356.77|354.37|356.7|354.3|356.77|354.37|356.7|354.3|0
1644491630000|2022-02-10 11:13:50|356.63|354.23|356.7|354.3|356.7|354.3|356.63|354.23|0
1644491640000|2022-02-10 11:14:00|356.55|354.15|356.4|354|356.55|354.15|356.4|354|0
1644491650000|2022-02-10 11:14:10|356.33|353.93|356.4|354|356.48|354.08|356.33|353.93|0
1644491670000|2022-02-10 11:14:30|356.7|354.3|356.7|354.3|356.7|354.3|356.7|354.3|0
1644491680000|2022-02-10 11:14:40|356.84|354.44|356.7|354.3|356.84|354.44|356.7|354.3|0
1644491700000|2022-02-10 11:15:00|356.84|354.44|356.84|354.44|356.84|354.44|356.84|354.44|0
1644491710000|2022-02-10 11:15:10|356.92|354.52|356.99|354.59|356.99|354.59|356.92|354.52|0
1644491740000|2022-02-10 11:15:40|356.84|354.44|356.48|354.08|356.84|354.44|356.48|354.08|0
1644491750000|2022-02-10 11:15:50|356.4|354|356.4|354|356.4|354|356.4|354|0
1644491760000|2022-02-10 11:16:00|356.55|354.15|356.4|354|356.55|354.15|356.4|354|0
1644491770000|2022-02-10 11:16:10|356.48|354.08|356.55|354.15|356.55|354.15|356.48|354.08|0
1644491780000|2022-02-10 11:16:20|356.48|354.08|356.4|354|356.48|354.08|356.4|354|0
1644491790000|2022-02-10 11:16:30|356.25|353.85|356.4|354|356.4|354|356.25|353.85|0
1644491810000|2022-02-10 11:16:50|356.25|353.85|356.4|354|356.4|354|356.25|353.85|0
1644491820000|2022-02-10 11:17:00|356.25|353.85|356.25|353.85|356.33|353.93|356.25|353.85|0
1644491830000|2022-02-10 11:17:10|356.33|353.93|356.25|353.85|356.4|354|356.25|353.85|0
1644491840000|2022-02-10 11:17:20|356.11|353.71|356.11|353.71|356.11|353.71|356.11|353.71|0
1644491850000|2022-02-10 11:17:30|356.18|353.78|356.18|353.78|356.18|353.78|356.18|353.78|0
1644491860000|2022-02-10 11:17:40|356.25|353.85|356.25|353.85|356.4|354|356.25|353.85|0
1644491870000|2022-02-10 11:17:50|356.4|354|356.4|354|356.4|354|356.4|354|0
1644491880000|2022-02-10 11:18:00|356.25|353.85|356.25|353.85|356.25|353.85|356.25|353.85|0
1644491890000|2022-02-10 11:18:10|356.4|354|356.4|354|356.4|354|356.4|354|0
1644491910000|2022-02-10 11:18:30|356.48|354.08|356.62|354.22|356.62|354.22|356.48|354.08|0
1644491920000|2022-02-10 11:18:40|356.69|354.29|356.4|354|356.69|354.29|356.4|354|0
1644491930000|2022-02-10 11:18:50|356.48|354.08|356.48|354.08|356.55|354.15|356.4|354|0
1644491940000|2022-02-10 11:19:00|356.55|354.15|356.55|354.15|356.55|354.15|356.4|354|0
1644491960000|2022-02-10 11:19:20|356.62|354.22|356.55|354.15|356.62|354.22|356.55|354.15|0
1644491970000|2022-02-10 11:19:30|356.62|354.22|356.69|354.29|356.69|354.29|356.55|354.15|0
1644491980000|2022-02-10 11:19:40|356.55|354.15|356.62|354.22|356.69|354.29|356.55|354.15|0
1644491990000|2022-02-10 11:19:50|356.55|354.15|356.69|354.29|356.69|354.29|356.55|354.15|0
1644492000000|2022-02-10 11:20:00|356.62|354.22|356.55|354.15|356.62|354.22|356.55|354.15|0
1644492020000|2022-02-10 11:20:20|356.4|354|356.4|354|356.55|354.15|356.4|354|0
1644492040000|2022-02-10 11:20:40|356.55|354.15|356.48|354.08|356.55|354.15|356.48|354.08|0
1644492050000|2022-02-10 11:20:50|356.4|354|356.4|354|356.4|354|356.4|354|0
1644492060000|2022-02-10 11:21:00|356.33|353.93|356.4|354|356.4|354|356.33|353.93|0
1644492070000|2022-02-10 11:21:10|356.33|353.93|356.25|353.85|356.4|354|356.25|353.85|0
1644492090000|2022-02-10 11:21:30|356.4|354|356.25|353.85|356.4|354|356.25|353.85|0
1644492100000|2022-02-10 11:21:40|356.33|353.93|356.33|353.93|356.33|353.93|356.25|353.85|0
1644492110000|2022-02-10 11:21:50|356.25|353.85|356.25|353.85|356.4|354|356.25|353.85|0
1644492120000|2022-02-10 11:22:00|356.1|353.7|356.25|353.85|356.25|353.85|356.1|353.7|0
1644492140000|2022-02-10 11:22:20|356.1|353.7|356.25|353.85|356.25|353.85|356.1|353.7|0
1644492160000|2022-02-10 11:22:40|356.4|354|356.55|354.15|356.55|354.15|356.4|354|0
1644492170000|2022-02-10 11:22:50|356.69|354.29|356.69|354.29|356.69|354.29|356.69|354.29|0
1644492180000|2022-02-10 11:23:00|356.4|354|356.4|354|356.4|354|356.4|354|0
1644492230000|2022-02-10 11:23:50|356.47|354.07|356.47|354.07|356.47|354.07|356.47|354.07|0
1644492240000|2022-02-10 11:24:00|356.55|354.15|356.47|354.07|356.55|354.15|356.47|354.07|0
1644492250000|2022-02-10 11:24:10|356.55|354.15|356.55|354.15|356.55|354.15|356.47|354.07|0
1644492260000|2022-02-10 11:24:20|356.54|354.14|356.4|354|356.54|354.14|356.4|354|0
1644492270000|2022-02-10 11:24:30|356.54|354.14|356.54|354.14|356.54|354.14|356.54|354.14|0
1644492300000|2022-02-10 11:25:00|356.4|354|356.25|353.85|356.4|354|356.25|353.85|0
1644492310000|2022-02-10 11:25:10|356.18|353.78|356.18|353.78|356.18|353.78|356.18|353.78|0
1644492320000|2022-02-10 11:25:20|356.1|353.7|356.25|353.85|356.25|353.85|356.1|353.7|0
1644492330000|2022-02-10 11:25:30|356.4|354|356.4|354|356.4|354|356.4|354|0
1644492360000|2022-02-10 11:26:00|356.25|353.85|356.33|353.93|356.4|354|356.25|353.85|0
1644492370000|2022-02-10 11:26:10|356.25|353.85|356.25|353.85|356.25|353.85|356.25|353.85|0
1644492380000|2022-02-10 11:26:20|356.33|353.93|356.33|353.93|356.33|353.93|356.33|353.93|0
1644492390000|2022-02-10 11:26:30|356.1|353.7|356.18|353.78|356.18|353.78|356.1|353.7|0
1644492400000|2022-02-10 11:26:40|356.25|353.85|356.25|353.85|356.25|353.85|356.25|353.85|0
1644492420000|2022-02-10 11:27:00|356.18|353.78|356.25|353.85|356.25|353.85|356.1|353.7|0
1644492430000|2022-02-10 11:27:10|356.18|353.78|356.25|353.85|356.25|353.85|356.1|353.7|0
1644492440000|2022-02-10 11:27:20|356.18|353.78|356.25|353.85|356.25|353.85|356.18|353.78|0
1644492450000|2022-02-10 11:27:30|356.4|354|356.54|354.14|356.54|354.14|356.4|354|0
1644492460000|2022-02-10 11:27:40|356.69|354.29|356.69|354.29|356.69|354.29|356.69|354.29|0
1644492470000|2022-02-10 11:27:50|356.99|354.59|356.69|354.29|356.99|354.59|356.69|354.29|0
1644492480000|2022-02-10 11:28:00|356.62|354.22|356.54|354.14|356.62|354.22|356.54|354.14|0
1644492490000|2022-02-10 11:28:10|356.69|354.29|356.62|354.22|356.69|354.29|356.62|354.22|0
1644492500000|2022-02-10 11:28:20|356.54|354.14|356.62|354.22|356.62|354.22|356.54|354.14|0
1644492510000|2022-02-10 11:28:30|356.54|354.14|356.69|354.29|356.69|354.29|356.54|354.14|0
1644492520000|2022-02-10 11:28:40|356.77|354.37|356.69|354.29|356.77|354.37|356.69|354.29|0
1644492530000|2022-02-10 11:28:50|356.54|354.14|356.69|354.29|356.69|354.29|356.54|354.14|0
1644492540000|2022-02-10 11:29:00|356.54|354.14|356.69|354.29|356.69|354.29|356.54|354.14|0
1644492560000|2022-02-10 11:29:20|356.62|354.22|356.62|354.22|356.62|354.22|356.54|354.14|0
1644492570000|2022-02-10 11:29:30|356.69|354.29|356.69|354.29|356.69|354.29|356.69|354.29|0
1644492590000|2022-02-10 11:29:50|356.54|354.14|356.69|354.29|356.69|354.29|356.4|354|0
1644492610000|2022-02-10 11:30:10|356.54|354.14|356.54|354.14|356.54|354.14|356.54|354.14|0
1644492620000|2022-02-10 11:30:20|356.69|354.29|356.69|354.29|356.69|354.29|356.69|354.29|0
1644492640000|2022-02-10 11:30:40|356.84|354.44|356.98|354.58|356.98|354.58|356.84|354.44|0
1644492650000|2022-02-10 11:30:50|357.13|354.73|357.28|354.88|357.28|354.88|357.13|354.73|0
1644492660000|2022-02-10 11:31:00|357.13|354.73|357.13|354.73|357.13|354.73|357.13|354.73|0
1644492670000|2022-02-10 11:31:10|357.21|354.81|357.13|354.73|357.21|354.81|357.13|354.73|0
1644492680000|2022-02-10 11:31:20|356.98|354.58|357.13|354.73|357.13|354.73|356.98|354.58|0
1644492690000|2022-02-10 11:31:30|357.21|354.81|357.13|354.73|357.21|354.81|357.13|354.73|0
1644492700000|2022-02-10 11:31:40|357.06|354.66|357.06|354.66|357.06|354.66|357.06|354.66|0
1644492710000|2022-02-10 11:31:50|357.13|354.73|357.13|354.73|357.13|354.73|357.13|354.73|0
1644492720000|2022-02-10 11:32:00|357.06|354.66|356.98|354.58|357.06|354.66|356.98|354.58|0
1644492740000|2022-02-10 11:32:20|357.13|354.73|357.13|354.73|357.13|354.73|357.13|354.73|0
1644492750000|2022-02-10 11:32:30|357.06|354.66|356.98|354.58|357.06|354.66|356.98|354.58|0
1644492760000|2022-02-10 11:32:40|357.06|354.66|357.13|354.73|357.13|354.73|357.06|354.66|0
1644492770000|2022-02-10 11:32:50|357.06|354.66|357.06|354.66|357.06|354.66|357.06|354.66|0
1644492780000|2022-02-10 11:33:00|356.98|354.58|356.98|354.58|356.98|354.58|356.98|354.58|0
1644492790000|2022-02-10 11:33:10|357.13|354.73|356.98|354.58|357.13|354.73|356.98|354.58|0
1644492800000|2022-02-10 11:33:20|356.91|354.51|356.84|354.44|356.91|354.51|356.84|354.44|0
1644492810000|2022-02-10 11:33:30|356.98|354.58|356.98|354.58|356.98|354.58|356.98|354.58|0
1644492820000|2022-02-10 11:33:40|357.06|354.66|357.13|354.73|357.13|354.73|356.98|354.58|0
1644492840000|2022-02-10 11:34:00|356.98|354.58|356.98|354.58|356.98|354.58|356.98|354.58|0
1644492850000|2022-02-10 11:34:10|356.84|354.44|356.98|354.58|356.98|354.58|356.84|354.44|0
1644492880000|2022-02-10 11:34:40|356.84|354.44|356.84|354.44|356.84|354.44|356.84|354.44|0
1644492900000|2022-02-10 11:35:00|356.76|354.36|356.69|354.29|356.84|354.44|356.69|354.29|0
1644492910000|2022-02-10 11:35:10|356.84|354.44|356.98|354.58|356.98|354.58|356.84|354.44|0
1644492920000|2022-02-10 11:35:20|356.91|354.51|356.98|354.58|356.98|354.58|356.84|354.44|0
1644492930000|2022-02-10 11:35:30|357.13|354.73|357.13|354.73|357.13|354.73|357.13|354.73|0
1644492940000|2022-02-10 11:35:40|356.98|354.58|356.98|354.58|356.98|354.58|356.98|354.58|0
1644492950000|2022-02-10 11:35:50|356.83|354.43|356.83|354.43|356.83|354.43|356.83|354.43|0
1644492970000|2022-02-10 11:36:10|356.76|354.36|356.76|354.36|356.76|354.36|356.76|354.36|0
1644492980000|2022-02-10 11:36:20|356.69|354.29|356.69|354.29|356.69|354.29|356.69|354.29|0
1644492990000|2022-02-10 11:36:30|356.54|354.14|356.69|354.29|356.69|354.29|356.54|354.14|0
1644493010000|2022-02-10 11:36:50|356.54|354.14|356.69|354.29|356.69|354.29|356.54|354.14|0
1644493020000|2022-02-10 11:37:00|356.62|354.22|356.25|353.85|356.62|354.22|356.25|353.85|0
1644493030000|2022-02-10 11:37:10|356.1|353.7|356.25|353.85|356.25|353.85|356.1|353.7|0
1644493040000|2022-02-10 11:37:20|356.18|353.78|356.25|353.85|356.25|353.85|356.18|353.78|0
1644493050000|2022-02-10 11:37:30|356.1|353.7|356.1|353.7|356.1|353.7|356.1|353.7|0
1644493070000|2022-02-10 11:37:50|356.25|353.85|356.25|353.85|356.25|353.85|356.25|353.85|0
1644493080000|2022-02-10 11:38:00|356.39|353.99|356.47|354.07|356.47|354.07|356.39|353.99|0
1644493090000|2022-02-10 11:38:10|356.39|353.99|356.54|354.14|356.69|354.29|356.39|353.99|0
1644493100000|2022-02-10 11:38:20|356.69|354.29|356.69|354.29|356.69|354.29|356.69|354.29|0
1644493110000|2022-02-10 11:38:30|356.83|354.43|356.98|354.58|356.98|354.58|356.83|354.43|0
1644493120000|2022-02-10 11:38:40|356.91|354.51|356.98|354.58|356.98|354.58|356.91|354.51|0
1644493140000|2022-02-10 11:39:00|357.13|354.73|357.13|354.73|357.28|354.88|357.13|354.73|0
1644493170000|2022-02-10 11:39:30|356.98|354.58|356.98|354.58|356.98|354.58|356.98|354.58|0
1644493200000|2022-02-10 11:40:00|357.06|354.66|357.28|354.88|357.28|354.88|356.98|354.58|0
1644493210000|2022-02-10 11:40:10|357.13|354.73|356.98|354.58|357.13|354.73|356.83|354.43|0
1644493220000|2022-02-10 11:40:20|356.91|354.51|356.98|354.58|356.98|354.58|356.91|354.51|0
1644493230000|2022-02-10 11:40:30|356.83|354.43|356.98|354.58|356.98|354.58|356.83|354.43|0
1644493240000|2022-02-10 11:40:40|357.13|354.73|357.06|354.66|357.13|354.73|356.98|354.58|0
1644493250000|2022-02-10 11:40:50|357.13|354.73|357.13|354.73|357.13|354.73|357.13|354.73|0
1644493260000|2022-02-10 11:41:00|356.98|354.58|356.98|354.58|356.98|354.58|356.98|354.58|0
1644493270000|2022-02-10 11:41:10|357.06|354.66|356.98|354.58|357.06|354.66|356.98|354.58|0
1644493280000|2022-02-10 11:41:20|357.06|354.66|356.98|354.58|357.06|354.66|356.98|354.58|0
1644493300000|2022-02-10 11:41:40|357.13|354.73|357.06|354.66|357.13|354.73|357.06|354.66|0
1644493310000|2022-02-10 11:41:50|356.98|354.58|357.13|354.73|357.13|354.73|356.98|354.58|0
1644493330000|2022-02-10 11:42:10|357.2|354.8|357.2|354.8|357.2|354.8|357.2|354.8|0
1644493340000|2022-02-10 11:42:20|357.13|354.73|357.27|354.87|357.27|354.87|357.13|354.73|0
1644493380000|2022-02-10 11:43:00|357.42|355.02|357.13|354.73|357.42|355.02|357.13|354.73|0
1644493400000|2022-02-10 11:43:20|357.27|354.87|357.27|354.87|357.27|354.87|357.27|354.87|0
1644493410000|2022-02-10 11:43:30|357.42|355.02|357.42|355.02|357.42|355.02|357.42|355.02|0
1644493420000|2022-02-10 11:43:40|357.72|355.32|357.72|355.32|357.72|355.32|357.72|355.32|0
1644493430000|2022-02-10 11:43:50|357.57|355.17|357.57|355.17|357.57|355.17|357.57|355.17|0
1644493450000|2022-02-10 11:44:10|357.72|355.32|357.64|355.24|357.72|355.32|357.57|355.17|0
1644493460000|2022-02-10 11:44:20|357.42|355.02|357.27|354.87|357.57|355.17|357.27|354.87|0
1644493470000|2022-02-10 11:44:30|357.2|354.8|357.13|354.73|357.2|354.8|357.13|354.73|0
1644493480000|2022-02-10 11:44:40|357.27|354.87|357.27|354.87|357.27|354.87|357.27|354.87|0
1644493490000|2022-02-10 11:44:50|357.42|355.02|357.57|355.17|357.57|355.17|357.42|355.02|0
1644493500000|2022-02-10 11:45:00|357.72|355.32|357.72|355.32|357.72|355.32|357.57|355.17|0
1644493510000|2022-02-10 11:45:10|357.64|355.24|357.72|355.32|357.72|355.32|357.64|355.24|0
1644493520000|2022-02-10 11:45:20|357.57|355.17|357.57|355.17|357.57|355.17|357.57|355.17|0
1644493530000|2022-02-10 11:45:30|357.72|355.32|357.86|355.46|357.86|355.46|357.72|355.32|0
1644493540000|2022-02-10 11:45:40|358.01|355.61|357.42|355.02|358.01|355.61|357.42|355.02|0
1644493550000|2022-02-10 11:45:50|357.57|355.17|357.5|355.1|357.57|355.17|357.5|355.1|0
1644493560000|2022-02-10 11:46:00|357.57|355.17|357.57|355.17|357.57|355.17|357.5|355.1|0
1644493570000|2022-02-10 11:46:10|357.42|355.02|357.57|355.17|357.57|355.17|357.42|355.02|0
1644493580000|2022-02-10 11:46:20|357.71|355.31|357.71|355.31|357.71|355.31|357.71|355.31|0
1644493590000|2022-02-10 11:46:30|358.01|355.61|358.16|355.76|358.16|355.76|358.01|355.61|0
1644493600000|2022-02-10 11:46:40|358.3|355.9|358.3|355.9|358.3|355.9|358.3|355.9|0
1644493610000|2022-02-10 11:46:50|358.45|356.05|358.6|356.2|358.6|356.2|358.45|356.05|0
1644493620000|2022-02-10 11:47:00|358.45|356.05|358.45|356.05|358.45|356.05|358.45|356.05|0
1644493630000|2022-02-10 11:47:10|358.38|355.98|358.38|355.98|358.38|355.98|358.3|355.9|0
1644493640000|2022-02-10 11:47:20|358.45|356.05|358.3|355.9|358.45|356.05|358.3|355.9|0
1644493650000|2022-02-10 11:47:30|358.45|356.05|358.45|356.05|358.45|356.05|358.45|356.05|0
1644493660000|2022-02-10 11:47:40|358.53|356.13|358.45|356.05|358.53|356.13|358.45|356.05|0
1644493670000|2022-02-10 11:47:50|358.53|356.13|358.45|356.05|358.53|356.13|358.45|356.05|0
1644493680000|2022-02-10 11:48:00|358.38|355.98|358.3|355.9|358.45|356.05|358.3|355.9|0
1644493690000|2022-02-10 11:48:10|358.16|355.76|357.86|355.46|358.16|355.76|357.86|355.46|0
1644493700000|2022-02-10 11:48:20|358.01|355.61|357.94|355.54|358.01|355.61|357.86|355.46|0
1644493710000|2022-02-10 11:48:30|357.86|355.46|357.86|355.46|358.01|355.61|357.86|355.46|0
1644493730000|2022-02-10 11:48:50|357.71|355.31|357.86|355.46|358.01|355.61|357.57|355.17|0
1644493740000|2022-02-10 11:49:00|357.94|355.54|357.94|355.54|357.94|355.54|357.94|355.54|0
1644493750000|2022-02-10 11:49:10|358.01|355.61|357.86|355.46|358.01|355.61|357.86|355.46|0
1644493780000|2022-02-10 11:49:40|357.71|355.31|357.71|355.31|357.71|355.31|357.71|355.31|0
1644493790000|2022-02-10 11:49:50|357.86|355.46|357.86|355.46|357.86|355.46|357.86|355.46|0
1644493830000|2022-02-10 11:50:30|357.71|355.31|357.71|355.31|357.71|355.31|357.71|355.31|0
1644493840000|2022-02-10 11:50:40|357.79|355.39|357.86|355.46|357.86|355.46|357.71|355.31|0
1644493860000|2022-02-10 11:51:00|358.01|355.61|358.08|355.68|358.08|355.68|358.01|355.61|0
1644493870000|2022-02-10 11:51:10|358.01|355.61|358.01|355.61|358.01|355.61|358.01|355.61|0
1644493880000|2022-02-10 11:51:20|358.16|355.76|358.16|355.76|358.16|355.76|358.16|355.76|0
1644493910000|2022-02-10 11:51:50|358.3|355.9|358.45|356.05|358.45|356.05|358.3|355.9|0
1644493920000|2022-02-10 11:52:00|358.6|356.2|358.6|356.2|358.6|356.2|358.6|356.2|0
1644493940000|2022-02-10 11:52:20|358.75|356.35|358.75|356.35|358.75|356.35|358.75|356.35|0
1644493970000|2022-02-10 11:52:50|358.6|356.2|358.75|356.35|358.75|356.35|358.6|356.2|0
1644493990000|2022-02-10 11:53:10|358.89|356.49|358.89|356.49|358.89|356.49|358.89|356.49|0
1644494000000|2022-02-10 11:53:20|358.97|356.57|359.04|356.64|359.04|356.64|358.97|356.57|0
1644494010000|2022-02-10 11:53:30|358.89|356.49|358.74|356.34|358.89|356.49|358.74|356.34|0
1644494020000|2022-02-10 11:53:40|358.67|356.27|358.6|356.2|358.67|356.27|358.45|356.05|0
1644494030000|2022-02-10 11:53:50|358.67|356.27|358.82|356.42|358.82|356.42|358.67|356.27|0
1644494040000|2022-02-10 11:54:00|358.74|356.34|358.74|356.34|358.74|356.34|358.74|356.34|0
1644494050000|2022-02-10 11:54:10|358.6|356.2|358.45|356.05|358.6|356.2|358.45|356.05|0
1644494060000|2022-02-10 11:54:20|358.53|356.13|358.3|355.9|358.53|356.13|358.15|355.75|0
1644494070000|2022-02-10 11:54:30|358.45|356.05|358.3|355.9|358.45|356.05|358.15|355.75|0
1644494080000|2022-02-10 11:54:40|358.23|355.83|358.15|355.75|358.3|355.9|358.15|355.75|0
1644494100000|2022-02-10 11:55:00|358.3|355.9|358.3|355.9|358.3|355.9|358.3|355.9|0
1644494120000|2022-02-10 11:55:20|358.15|355.75|358.3|355.9|358.3|355.9|358.15|355.75|0
1644494140000|2022-02-10 11:55:40|358.38|355.98|358.3|355.9|358.38|355.98|358.3|355.9|0
1644494150000|2022-02-10 11:55:50|358.45|356.05|358.45|356.05|358.45|356.05|358.45|356.05|0
1644494160000|2022-02-10 11:56:00|358.6|356.2|358.89|356.49|358.89|356.49|358.6|356.2|0
1644494170000|2022-02-10 11:56:10|358.82|356.42|358.82|356.42|358.82|356.42|358.82|356.42|0
1644494180000|2022-02-10 11:56:20|358.89|356.49|358.6|356.2|358.89|356.49|358.6|356.2|0
1644494190000|2022-02-10 11:56:30|358.67|356.27|358.6|356.2|358.67|356.27|358.6|356.2|0
1644494200000|2022-02-10 11:56:40|358.67|356.27|358.45|356.05|358.67|356.27|358.3|355.9|0
1644494210000|2022-02-10 11:56:50|358.6|356.2|358.74|356.34|358.74|356.34|358.6|356.2|0
1644494220000|2022-02-10 11:57:00|358.6|356.2|358.45|356.05|358.6|356.2|358.45|356.05|0
1644494250000|2022-02-10 11:57:30|358.52|356.12|358.3|355.9|358.52|356.12|358.3|355.9|0
1644494260000|2022-02-10 11:57:40|358.15|355.75|358.23|355.83|358.23|355.83|358.15|355.75|0
1644494270000|2022-02-10 11:57:50|358.3|355.9|358.45|356.05|358.45|356.05|358.3|355.9|0
1644494280000|2022-02-10 11:58:00|358.38|355.98|358.38|355.98|358.45|356.05|358.38|355.98|0
1644494290000|2022-02-10 11:58:10|358.45|356.05|358.52|356.12|358.6|356.2|358.38|355.98|0
1644494300000|2022-02-10 11:58:20|358.6|356.2|358.6|356.2|358.6|356.2|358.52|356.12|0
1644494320000|2022-02-10 11:58:40|358.45|356.05|358.45|356.05|358.6|356.2|358.45|356.05|0
1644494340000|2022-02-10 11:59:00|358.3|355.9|358.3|355.9|358.3|355.9|358.3|355.9|0
1644494360000|2022-02-10 11:59:20|358.15|355.75|358.15|355.75|358.15|355.75|358.15|355.75|0
1644494370000|2022-02-10 11:59:30|358.23|355.83|358.15|355.75|358.23|355.83|358.15|355.75|0
1644494390000|2022-02-10 11:59:50|358|355.6|358.3|355.9|358.3|355.9|358|355.6|0
1644494400000|2022-02-10 12:00:00|358.45|356.05|358.3|355.9|358.45|356.05|358.23|355.83|0
1644494410000|2022-02-10 12:00:10|358.23|355.83|358.23|355.83|358.3|355.9|358.23|355.83|0
1644494420000|2022-02-10 12:00:20|358.3|355.9|358.23|355.83|358.3|355.9|358.15|355.75|0
1644494430000|2022-02-10 12:00:30|358.15|355.75|357.71|355.31|358.15|355.75|357.56|355.16|0
1644494440000|2022-02-10 12:00:40|357.56|355.16|357.71|355.31|357.71|355.31|357.56|355.16|0
1644494450000|2022-02-10 12:00:50|357.86|355.46|357.86|355.46|357.86|355.46|357.86|355.46|0
1644494460000|2022-02-10 12:01:00|358|355.6|357.86|355.46|358|355.6|357.86|355.46|0
1644494470000|2022-02-10 12:01:10|358|355.6|358.15|355.75|358.15|355.75|358|355.6|0
1644494480000|2022-02-10 12:01:20|358|355.6|358|355.6|358|355.6|358|355.6|0
1644494490000|2022-02-10 12:01:30|357.86|355.46|357.71|355.31|357.86|355.46|357.71|355.31|0
1644494500000|2022-02-10 12:01:40|357.86|355.46|357.86|355.46|357.86|355.46|357.86|355.46|0
1644494510000|2022-02-10 12:01:50|357.71|355.31|357.86|355.46|357.86|355.46|357.71|355.31|0
1644494520000|2022-02-10 12:02:00|358|355.6|358|355.6|358|355.6|358|355.6|0
1644494530000|2022-02-10 12:02:10|357.86|355.46|357.86|355.46|358|355.6|357.86|355.46|0
1644494540000|2022-02-10 12:02:20|357.71|355.31|357.56|355.16|357.71|355.31|357.56|355.16|0
1644494550000|2022-02-10 12:02:30|357.27|354.87|357.41|355.01|357.41|355.01|357.27|354.87|0
1644494560000|2022-02-10 12:02:40|357.34|354.94|357.27|354.87|357.34|354.94|357.27|354.87|0
1644494570000|2022-02-10 12:02:50|357.34|354.94|357.27|354.87|357.34|354.94|357.27|354.87|0
1644494580000|2022-02-10 12:03:00|357.12|354.72|357.27|354.87|357.27|354.87|357.12|354.72|0
1644494590000|2022-02-10 12:03:10|357.12|354.72|357.12|354.72|357.27|354.87|357.12|354.72|0
1644494610000|2022-02-10 12:03:30|357.27|354.87|357.12|354.72|357.27|354.87|357.12|354.72|0
1644494630000|2022-02-10 12:03:50|356.97|354.57|356.97|354.57|357.05|354.65|356.97|354.57|0
1644494640000|2022-02-10 12:04:00|357.12|354.72|357.12|354.72|357.12|354.72|357.12|354.72|0
1644494650000|2022-02-10 12:04:10|356.97|354.57|357.05|354.65|357.05|354.65|356.97|354.57|0
1644494660000|2022-02-10 12:04:20|356.97|354.57|356.82|354.42|356.97|354.57|356.82|354.42|0
1644494670000|2022-02-10 12:04:30|356.97|354.57|356.97|354.57|357.05|354.65|356.97|354.57|0
1644494680000|2022-02-10 12:04:40|357.05|354.65|357.05|354.65|357.05|354.65|357.05|354.65|0
1644494690000|2022-02-10 12:04:50|356.97|354.57|357.12|354.72|357.12|354.72|356.97|354.57|0
1644494700000|2022-02-10 12:05:00|356.97|354.57|356.82|354.42|356.97|354.57|356.82|354.42|0
1644494710000|2022-02-10 12:05:10|356.97|354.57|356.9|354.5|356.97|354.57|356.9|354.5|0
1644494720000|2022-02-10 12:05:20|356.82|354.42|356.97|354.57|356.97|354.57|356.82|354.42|0
1644494730000|2022-02-10 12:05:30|356.68|354.28|356.68|354.28|356.68|354.28|356.68|354.28|0
1644494740000|2022-02-10 12:05:40|356.61|354.21|356.68|354.28|356.68|354.28|356.61|354.21|0
1644494750000|2022-02-10 12:05:50|356.53|354.13|356.53|354.13|356.53|354.13|356.38|353.98|0
1644494790000|2022-02-10 12:06:30|356.46|354.06|356.53|354.13|356.53|354.13|356.46|354.06|0
1644494810000|2022-02-10 12:06:50|356.38|353.98|356.46|354.06|356.46|354.06|356.38|353.98|0
1644494820000|2022-02-10 12:07:00|356.53|354.13|356.46|354.06|356.53|354.13|356.46|354.06|0
1644494830000|2022-02-10 12:07:10|356.53|354.13|356.46|354.06|356.53|354.13|356.46|354.06|0
1644494840000|2022-02-10 12:07:20|356.53|354.13|356.53|354.13|356.53|354.13|356.53|354.13|0
1644494850000|2022-02-10 12:07:30|356.6|354.2|356.53|354.13|356.6|354.2|356.53|354.13|0
1644494860000|2022-02-10 12:07:40|356.38|353.98|356.38|353.98|356.38|353.98|356.38|353.98|0
1644494870000|2022-02-10 12:07:50|356.46|354.06|356.09|353.69|356.46|354.06|356.09|353.69|0
1644494880000|2022-02-10 12:08:00|356.23|353.83|355.94|353.54|356.23|353.83|355.79|353.39|0
1644494900000|2022-02-10 12:08:20|356.09|353.69|356.31|353.91|356.31|353.91|356.09|353.69|0
1644494910000|2022-02-10 12:08:30|356.38|353.98|356.53|354.13|356.53|354.13|356.38|353.98|0
1644494920000|2022-02-10 12:08:40|356.38|353.98|356.38|353.98|356.38|353.98|356.38|353.98|0
1644494930000|2022-02-10 12:08:50|356.23|353.83|356.31|353.91|356.31|353.91|356.23|353.83|0
1644494940000|2022-02-10 12:09:00|356.23|353.83|356.23|353.83|356.23|353.83|356.09|353.69|0
1644494950000|2022-02-10 12:09:10|356.09|353.69|355.87|353.47|356.09|353.69|355.79|353.39|0
1644494960000|2022-02-10 12:09:20|355.94|353.54|355.79|353.39|355.94|353.54|355.79|353.39|0
1644494970000|2022-02-10 12:09:30|355.94|353.54|355.94|353.54|355.94|353.54|355.87|353.47|0
1644494980000|2022-02-10 12:09:40|355.79|353.39|355.79|353.39|355.79|353.39|355.79|353.39|0
1644495000000|2022-02-10 12:10:00|355.94|353.54|355.94|353.54|355.94|353.54|355.94|353.54|0
1644495020000|2022-02-10 12:10:20|355.79|353.39|355.79|353.39|355.94|353.54|355.79|353.39|0
1644495030000|2022-02-10 12:10:30|355.94|353.54|355.94|353.54|355.94|353.54|355.94|353.54|0
1644495040000|2022-02-10 12:10:40|356.02|353.62|356.09|353.69|356.09|353.69|355.94|353.54|0
1644495050000|2022-02-10 12:10:50|355.94|353.54|355.94|353.54|355.94|353.54|355.94|353.54|0
1644495060000|2022-02-10 12:11:00|356.09|353.69|356.09|353.69|356.09|353.69|356.09|353.69|0
1644495070000|2022-02-10 12:11:10|356.02|353.62|356.09|353.69|356.09|353.69|356.02|353.62|0
1644495090000|2022-02-10 12:11:30|355.94|353.54|355.94|353.54|355.94|353.54|355.94|353.54|0
1644495100000|2022-02-10 12:11:40|356.02|353.62|355.94|353.54|356.02|353.62|355.94|353.54|0
1644495120000|2022-02-10 12:12:00|355.79|353.39|355.87|353.47|355.87|353.47|355.79|353.39|0
1644495130000|2022-02-10 12:12:10|355.94|353.54|355.94|353.54|355.94|353.54|355.94|353.54|0
1644495140000|2022-02-10 12:12:20|355.79|353.39|355.79|353.39|355.79|353.39|355.79|353.39|0
1644495160000|2022-02-10 12:12:40|355.64|353.24|355.79|353.39|355.79|353.39|355.64|353.24|0
1644495180000|2022-02-10 12:13:00|355.64|353.24|355.64|353.24|355.64|353.24|355.64|353.24|0
1644495190000|2022-02-10 12:13:10|355.5|353.1|355.5|353.1|355.5|353.1|355.5|353.1|0
1644495220000|2022-02-10 12:13:40|355.35|352.95|355.35|352.95|355.35|352.95|355.35|352.95|0
1644495230000|2022-02-10 12:13:50|355.2|352.8|355.28|352.88|355.28|352.88|355.2|352.8|0
1644495240000|2022-02-10 12:14:00|355.35|352.95|355.06|352.66|355.35|352.95|354.76|352.36|0
1644495250000|2022-02-10 12:14:10|354.99|352.59|355.06|352.66|355.06|352.66|354.99|352.59|0
1644495270000|2022-02-10 12:14:30|354.91|352.51|354.91|352.51|354.91|352.51|354.91|352.51|0
1644495290000|2022-02-10 12:14:50|355.06|352.66|355.06|352.66|355.06|352.66|355.06|352.66|0
1644495300000|2022-02-10 12:15:00|354.91|352.51|355.35|352.95|355.35|352.95|354.91|352.51|0
1644495310000|2022-02-10 12:15:10|355.28|352.88|355.28|352.88|355.28|352.88|355.2|352.8|0
1644495320000|2022-02-10 12:15:20|355.35|352.95|355.35|352.95|355.35|352.95|355.2|352.8|0
1644495330000|2022-02-10 12:15:30|355.2|352.8|355.2|352.8|355.2|352.8|355.2|352.8|0
1644495340000|2022-02-10 12:15:40|355.35|352.95|355.35|352.95|355.35|352.95|355.35|352.95|0
1644495360000|2022-02-10 12:16:00|355.2|352.8|355.2|352.8|355.2|352.8|355.2|352.8|0
1644495370000|2022-02-10 12:16:10|355.06|352.66|355.06|352.66|355.06|352.66|355.06|352.66|0
1644495380000|2022-02-10 12:16:20|354.91|352.51|354.91|352.51|354.91|352.51|354.91|352.51|0
1644495390000|2022-02-10 12:16:30|354.76|352.36|354.47|352.07|354.76|352.36|354.47|352.07|0
1644495400000|2022-02-10 12:16:40|354.76|352.36|354.76|352.36|354.76|352.36|354.76|352.36|0
1644495420000|2022-02-10 12:17:00|354.62|352.22|354.62|352.22|354.62|352.22|354.62|352.22|0
1644495430000|2022-02-10 12:17:10|354.47|352.07|354.47|352.07|354.47|352.07|354.47|352.07|0
1644495440000|2022-02-10 12:17:20|354.62|352.22|354.47|352.07|354.62|352.22|354.47|352.07|0
1644495450000|2022-02-10 12:17:30|354.32|351.92|354.32|351.92|354.32|351.92|354.32|351.92|0
1644495460000|2022-02-10 12:17:40|354.47|352.07|354.54|352.14|354.54|352.14|354.47|352.07|0
1644495470000|2022-02-10 12:17:50|354.62|352.22|354.62|352.22|354.69|352.29|354.62|352.22|0
1644495480000|2022-02-10 12:18:00|354.69|352.29|354.76|352.36|354.76|352.36|354.69|352.29|0
1644495490000|2022-02-10 12:18:10|354.91|352.51|354.91|352.51|354.91|352.51|354.84|352.44|0
1644495500000|2022-02-10 12:18:20|354.98|352.58|355.2|352.8|355.2|352.8|354.98|352.58|0
1644495510000|2022-02-10 12:18:30|355.05|352.65|355.05|352.65|355.05|352.65|355.05|352.65|0
1644495520000|2022-02-10 12:18:40|355.2|352.8|355.05|352.65|355.2|352.8|355.05|352.65|0
1644495530000|2022-02-10 12:18:50|354.91|352.51|355.05|352.65|355.05|352.65|354.91|352.51|0
1644495540000|2022-02-10 12:19:00|354.91|352.51|355.05|352.65|355.05|352.65|354.91|352.51|0
1644495550000|2022-02-10 12:19:10|355.2|352.8|355.2|352.8|355.2|352.8|355.2|352.8|0
1644495570000|2022-02-10 12:19:30|355.05|352.65|355.2|352.8|355.2|352.8|355.05|352.65|0
1644495580000|2022-02-10 12:19:40|355.05|352.65|355.05|352.65|355.05|352.65|355.05|352.65|0
1644495590000|2022-02-10 12:19:50|355.13|352.73|355.13|352.73|355.13|352.73|355.13|352.73|0
1644495600000|2022-02-10 12:20:00|355.2|352.8|354.54|352.14|355.2|352.8|354.32|351.92|0
1644495610000|2022-02-10 12:20:10|354.61|352.21|354.47|352.07|354.61|352.21|354.47|352.07|0
1644495620000|2022-02-10 12:20:20|354.32|351.92|354.32|351.92|354.32|351.92|354.32|351.92|0
1644495630000|2022-02-10 12:20:30|354.47|352.07|354.32|351.92|354.47|352.07|354.32|351.92|0
1644495640000|2022-02-10 12:20:40|354.47|352.07|354.47|352.07|354.47|352.07|354.47|352.07|0
1644495650000|2022-02-10 12:20:50|354.4|352|354.4|352|354.47|352.07|354.4|352|0
1644495660000|2022-02-10 12:21:00|354.47|352.07|354.32|351.92|354.47|352.07|354.32|351.92|0
1644495670000|2022-02-10 12:21:10|354.47|352.07|354.32|351.92|354.47|352.07|354.32|351.92|0
1644495680000|2022-02-10 12:21:20|354.17|351.77|354.25|351.85|354.25|351.85|354.17|351.77|0
1644495690000|2022-02-10 12:21:30|354.32|351.92|354.17|351.77|354.32|351.92|354.17|351.77|0
1644495700000|2022-02-10 12:21:40|354.25|351.85|354.32|351.92|354.32|351.92|354.25|351.85|0
1644495720000|2022-02-10 12:22:00|354.25|351.85|354.32|351.92|354.32|351.92|354.25|351.85|0
1644495740000|2022-02-10 12:22:20|354.17|351.77|354.17|351.77|354.17|351.77|354.17|351.77|0
1644495750000|2022-02-10 12:22:30|354.03|351.63|354.1|351.7|354.1|351.7|354.03|351.63|0
1644495760000|2022-02-10 12:22:40|354.17|351.77|354.32|351.92|354.32|351.92|354.17|351.77|0
1644495770000|2022-02-10 12:22:50|354.61|352.21|354.61|352.21|354.61|352.21|354.61|352.21|0
1644495800000|2022-02-10 12:23:20|354.47|352.07|354.47|352.07|354.54|352.14|354.47|352.07|0
1644495810000|2022-02-10 12:23:30|354.61|352.21|354.61|352.21|354.61|352.21|354.61|352.21|0
1644495820000|2022-02-10 12:23:40|354.47|352.07|354.61|352.21|354.61|352.21|354.47|352.07|0
1644495830000|2022-02-10 12:23:50|354.47|352.07|354.47|352.07|354.47|352.07|354.47|352.07|0
1644495860000|2022-02-10 12:24:20|354.61|352.21|354.61|352.21|354.61|352.21|354.61|352.21|0
1644495870000|2022-02-10 12:24:30|354.47|352.07|354.47|352.07|354.47|352.07|354.47|352.07|0
1644495880000|2022-02-10 12:24:40|354.32|351.92|354.32|351.92|354.32|351.92|354.32|351.92|0
1644495920000|2022-02-10 12:25:20|354.47|352.07|354.4|352|354.47|352.07|354.4|352|0
1644495930000|2022-02-10 12:25:30|354.47|352.07|354.47|352.07|354.47|352.07|354.4|352|0
1644495940000|2022-02-10 12:25:40|354.76|352.36|354.76|352.36|354.76|352.36|354.76|352.36|0
1644495950000|2022-02-10 12:25:50|354.91|352.51|354.91|352.51|354.91|352.51|354.91|352.51|0
1644495960000|2022-02-10 12:26:00|354.76|352.36|354.76|352.36|354.76|352.36|354.76|352.36|0
1644495970000|2022-02-10 12:26:10|354.83|352.43|354.83|352.43|354.91|352.51|354.76|352.36|0
1644495980000|2022-02-10 12:26:20|354.91|352.51|354.91|352.51|354.91|352.51|354.91|352.51|0
1644495990000|2022-02-10 12:26:30|355.05|352.65|355.05|352.65|355.05|352.65|355.05|352.65|0
1644496000000|2022-02-10 12:26:40|355.2|352.8|355.2|352.8|355.2|352.8|355.2|352.8|0
1644496010000|2022-02-10 12:26:50|355.35|352.95|355.42|353.02|355.42|353.02|355.35|352.95|0
1644496020000|2022-02-10 12:27:00|355.35|352.95|355.35|352.95|355.35|352.95|355.35|352.95|0
1644496040000|2022-02-10 12:27:20|355.34|352.94|355.34|352.94|355.34|352.94|355.34|352.94|0
1644496080000|2022-02-10 12:28:00|355.2|352.8|355.34|352.94|355.34|352.94|355.2|352.8|0
1644496090000|2022-02-10 12:28:10|355.2|352.8|355.2|352.8|355.2|352.8|355.2|352.8|0
1644496120000|2022-02-10 12:28:40|355.34|352.94|355.2|352.8|355.34|352.94|355.2|352.8|0
1644496130000|2022-02-10 12:28:50|355.27|352.87|355.27|352.87|355.27|352.87|355.27|352.87|0
1644496140000|2022-02-10 12:29:00|355.34|352.94|355.34|352.94|355.34|352.94|355.34|352.94|0
1644496150000|2022-02-10 12:29:10|355.27|352.87|355.2|352.8|355.34|352.94|355.2|352.8|0
1644496180000|2022-02-10 12:29:40|355.34|352.94|355.2|352.8|355.34|352.94|355.2|352.8|0
1644496200000|2022-02-10 12:30:00|355.05|352.65|355.2|352.8|355.2|352.8|355.05|352.65|0
1644496210000|2022-02-10 12:30:10|355.05|352.65|354.9|352.5|355.05|352.65|354.9|352.5|0
1644496220000|2022-02-10 12:30:20|355.05|352.65|354.9|352.5|355.05|352.65|354.9|352.5|0
1644496240000|2022-02-10 12:30:40|355.05|352.65|355.2|352.8|355.2|352.8|355.05|352.65|0
1644496260000|2022-02-10 12:31:00|355.34|352.94|355.34|352.94|355.34|352.94|355.34|352.94|0
1644496290000|2022-02-10 12:31:30|355.2|352.8|355.2|352.8|355.2|352.8|355.2|352.8|0
1644496300000|2022-02-10 12:31:40|355.34|352.94|355.34|352.94|355.34|352.94|355.34|352.94|0
1644496310000|2022-02-10 12:31:50|355.49|353.09|355.49|353.09|355.49|353.09|355.49|353.09|0
1644496320000|2022-02-10 12:32:00|355.34|352.94|355.49|353.09|355.49|353.09|355.34|352.94|0
1644496330000|2022-02-10 12:32:10|355.64|353.24|355.49|353.09|355.64|353.24|355.49|353.09|0
1644496340000|2022-02-10 12:32:20|355.64|353.24|355.34|352.94|355.64|353.24|355.34|352.94|0
1644496350000|2022-02-10 12:32:30|355.2|352.8|355.2|352.8|355.2|352.8|355.05|352.65|0
1644496360000|2022-02-10 12:32:40|355.34|352.94|355.34|352.94|355.34|352.94|355.2|352.8|0
1644496370000|2022-02-10 12:32:50|355.49|353.09|355.57|353.17|355.57|353.17|355.49|353.09|0
1644496380000|2022-02-10 12:33:00|355.49|353.09|355.78|353.38|355.78|353.38|355.49|353.09|0
1644496390000|2022-02-10 12:33:10|355.71|353.31|355.78|353.38|355.78|353.38|355.64|353.24|0
1644496400000|2022-02-10 12:33:20|355.64|353.24|355.64|353.24|355.64|353.24|355.64|353.24|0
1644496430000|2022-02-10 12:33:50|355.49|353.09|355.49|353.09|355.49|353.09|355.49|353.09|0
1644496440000|2022-02-10 12:34:00|355.57|353.17|355.57|353.17|355.57|353.17|355.49|353.09|0
1644496450000|2022-02-10 12:34:10|355.49|353.09|355.49|353.09|355.49|353.09|355.49|353.09|0
1644496480000|2022-02-10 12:34:40|355.2|352.8|355.34|352.94|355.34|352.94|355.2|352.8|0
1644496490000|2022-02-10 12:34:50|355.2|352.8|355.2|352.8|355.34|352.94|355.2|352.8|0
1644496500000|2022-02-10 12:35:00|355.34|352.94|355.34|352.94|355.34|352.94|355.34|352.94|0
1644496520000|2022-02-10 12:35:20|355.49|353.09|355.64|353.24|355.64|353.24|355.49|353.09|0
1644496540000|2022-02-10 12:35:40|355.57|353.17|355.64|353.24|355.64|353.24|355.57|353.17|0
1644496550000|2022-02-10 12:35:50|355.49|353.09|355.64|353.24|355.64|353.24|355.49|353.09|0
1644496560000|2022-02-10 12:36:00|355.56|353.16|355.56|353.16|355.56|353.16|355.56|353.16|0
1644496570000|2022-02-10 12:36:10|355.49|353.09|355.34|352.94|355.49|353.09|355.34|352.94|0
1644496580000|2022-02-10 12:36:20|355.19|352.79|355.34|352.94|355.34|352.94|355.19|352.79|0
1644496590000|2022-02-10 12:36:30|355.42|353.02|355.42|353.02|355.42|353.02|355.42|353.02|0
1644496600000|2022-02-10 12:36:40|355.34|352.94|355.34|352.94|355.34|352.94|355.34|352.94|0
1644496620000|2022-02-10 12:37:00|355.19|352.79|355.19|352.79|355.19|352.79|355.19|352.79|0
1644496630000|2022-02-10 12:37:10|355.27|352.87|355.34|352.94|355.34|352.94|355.27|352.87|0
1644496640000|2022-02-10 12:37:20|355.19|352.79|355.19|352.79|355.19|352.79|355.19|352.79|0
1644496670000|2022-02-10 12:37:50|355.05|352.65|355.05|352.65|355.05|352.65|355.05|352.65|0
1644496680000|2022-02-10 12:38:00|354.9|352.5|354.9|352.5|354.9|352.5|354.9|352.5|0
1644496700000|2022-02-10 12:38:20|354.75|352.35|354.9|352.5|354.9|352.5|354.75|352.35|0
1644496710000|2022-02-10 12:38:30|355.05|352.65|355.05|352.65|355.05|352.65|355.05|352.65|0
1644496720000|2022-02-10 12:38:40|355.19|352.79|355.19|352.79|355.19|352.79|355.19|352.79|0
1644496730000|2022-02-10 12:38:50|355.05|352.65|355.05|352.65|355.05|352.65|355.05|352.65|0
1644496790000|2022-02-10 12:39:50|355.19|352.79|355.19|352.79|355.19|352.79|355.19|352.79|0
1644496810000|2022-02-10 12:40:10|355.34|352.94|355.34|352.94|355.49|353.09|355.34|352.94|0
1644496830000|2022-02-10 12:40:30|355.49|353.09|355.49|353.09|355.49|353.09|355.49|353.09|0
1644496840000|2022-02-10 12:40:40|355.42|353.02|355.34|352.94|355.42|353.02|355.34|352.94|0
1644496850000|2022-02-10 12:40:50|355.19|352.79|355.19|352.79|355.19|352.79|355.19|352.79|0
1644496870000|2022-02-10 12:41:10|355.34|352.94|355.34|352.94|355.34|352.94|355.34|352.94|0
1644496890000|2022-02-10 12:41:30|355.49|353.09|355.49|353.09|355.49|353.09|355.49|353.09|0
1644496910000|2022-02-10 12:41:50|355.63|353.23|355.63|353.23|355.63|353.23|355.63|353.23|0
1644496920000|2022-02-10 12:42:00|355.49|353.09|355.63|353.23|355.63|353.23|355.49|353.09|0
1644496940000|2022-02-10 12:42:20|355.78|353.38|355.78|353.38|355.78|353.38|355.63|353.23|0
1644496950000|2022-02-10 12:42:30|355.63|353.23|355.63|353.23|355.63|353.23|355.63|353.23|0
1644496970000|2022-02-10 12:42:50|355.78|353.38|355.78|353.38|355.78|353.38|355.78|353.38|0
1644496980000|2022-02-10 12:43:00|355.63|353.23|355.63|353.23|355.63|353.23|355.63|353.23|0
1644497010000|2022-02-10 12:43:30|355.71|353.31|355.78|353.38|355.78|353.38|355.63|353.23|0
1644497040000|2022-02-10 12:44:00|355.71|353.31|355.78|353.38|355.78|353.38|355.71|353.31|0
1644497090000|2022-02-10 12:44:50|355.63|353.23|355.63|353.23|355.63|353.23|355.63|353.23|0
1644497100000|2022-02-10 12:45:00|355.78|353.38|355.78|353.38|355.78|353.38|355.78|353.38|0
1644497140000|2022-02-10 12:45:40|355.63|353.23|355.63|353.23|355.63|353.23|355.63|353.23|0
1644497180000|2022-02-10 12:46:20|355.48|353.08|355.48|353.08|355.48|353.08|355.48|353.08|0
1644497190000|2022-02-10 12:46:30|355.34|352.94|355.48|353.08|355.48|353.08|355.34|352.94|0
1644497200000|2022-02-10 12:46:40|355.56|353.16|355.56|353.16|355.56|353.16|355.56|353.16|0
1644497210000|2022-02-10 12:46:50|355.63|353.23|355.63|353.23|355.63|353.23|355.63|353.23|0
1644497220000|2022-02-10 12:47:00|355.48|353.08|355.48|353.08|355.48|353.08|355.48|353.08|0
1644497230000|2022-02-10 12:47:10|355.34|352.94|355.34|352.94|355.34|352.94|355.34|352.94|0
1644497240000|2022-02-10 12:47:20|355.19|352.79|355.19|352.79|355.19|352.79|355.19|352.79|0
1644497250000|2022-02-10 12:47:30|355.27|352.87|355.19|352.79|355.27|352.87|355.19|352.79|0
1644497280000|2022-02-10 12:48:00|355.34|352.94|355.63|353.23|355.63|353.23|355.34|352.94|0
1644497290000|2022-02-10 12:48:10|356.36|353.96|356.21|353.81|356.36|353.96|356.21|353.81|0
1644497330000|2022-02-10 12:48:50|356.29|353.89|356.36|353.96|356.36|353.96|356.29|353.89|0
1644497340000|2022-02-10 12:49:00|356.21|353.81|356.21|353.81|356.21|353.81|356.21|353.81|0
1644497360000|2022-02-10 12:49:20|356.36|353.96|356.51|354.11|356.51|354.11|356.36|353.96|0
1644497380000|2022-02-10 12:49:40|356.36|353.96|356.43|354.03|356.43|354.03|356.36|353.96|0
1644497390000|2022-02-10 12:49:50|356.36|353.96|356.36|353.96|356.36|353.96|356.36|353.96|0
1644497400000|2022-02-10 12:50:00|356.29|353.89|356.29|353.89|356.36|353.96|356.29|353.89|0
1644497410000|2022-02-10 12:50:10|356.21|353.81|356.36|353.96|356.36|353.96|356.21|353.81|0
1644497420000|2022-02-10 12:50:20|356.21|353.81|356.21|353.81|356.21|353.81|356.21|353.81|0
1644497440000|2022-02-10 12:50:40|356.06|353.66|356.21|353.81|356.21|353.81|356.06|353.66|0
1644497450000|2022-02-10 12:50:50|355.92|353.52|355.92|353.52|355.92|353.52|355.92|353.52|0
1644497460000|2022-02-10 12:51:00|355.77|353.37|355.7|353.3|355.77|353.37|355.7|353.3|0
1644497470000|2022-02-10 12:51:10|355.62|353.22|355.55|353.15|355.62|353.22|355.55|353.15|0
1644497480000|2022-02-10 12:51:20|355.62|353.22|355.62|353.22|355.62|353.22|355.62|353.22|0
1644497490000|2022-02-10 12:51:30|355.48|353.08|355.48|353.08|355.48|353.08|355.48|353.08|0
1644497500000|2022-02-10 12:51:40|355.33|352.93|355.48|353.08|355.48|353.08|355.33|352.93|0
1644497520000|2022-02-10 12:52:00|355.33|352.93|355.48|353.08|355.48|353.08|355.33|352.93|0
1644497530000|2022-02-10 12:52:10|355.62|353.22|355.41|353.01|355.62|353.22|355.41|353.01|0
1644497540000|2022-02-10 12:52:20|355.48|353.08|355.33|352.93|355.48|353.08|355.33|352.93|0
1644497550000|2022-02-10 12:52:30|355.48|353.08|355.48|353.08|355.48|353.08|355.48|353.08|0
1644497570000|2022-02-10 12:52:50|355.62|353.22|355.62|353.22|355.62|353.22|355.62|353.22|0
1644497590000|2022-02-10 12:53:10|355.77|353.37|355.77|353.37|355.85|353.45|355.77|353.37|0
1644497600000|2022-02-10 12:53:20|355.85|353.45|356.06|353.66|356.06|353.66|355.77|353.37|0
1644497620000|2022-02-10 12:53:40|355.92|353.52|355.99|353.59|355.99|353.59|355.92|353.52|0
1644497630000|2022-02-10 12:53:50|355.92|353.52|355.92|353.52|356.06|353.66|355.92|353.52|0
1644497700000|2022-02-10 12:55:00|355.77|353.37|355.62|353.22|355.77|353.37|355.62|353.22|0
1644497710000|2022-02-10 12:55:10|355.55|353.15|355.48|353.08|355.55|353.15|355.48|353.08|0
1644497720000|2022-02-10 12:55:20|355.77|353.37|355.77|353.37|355.77|353.37|355.77|353.37|0
1644497730000|2022-02-10 12:55:30|355.48|353.08|355.41|353.01|355.48|353.08|355.33|352.93|0
1644497740000|2022-02-10 12:55:40|355.33|352.93|355.26|352.86|355.33|352.93|355.18|352.78|0
1644497750000|2022-02-10 12:55:50|355.33|352.93|355.18|352.78|355.33|352.93|355.18|352.78|0
1644497760000|2022-02-10 12:56:00|355.26|352.86|355.18|352.78|355.33|352.93|355.18|352.78|0
1644497770000|2022-02-10 12:56:10|355.11|352.71|355.04|352.64|355.11|352.71|355.04|352.64|0
1644497780000|2022-02-10 12:56:20|355.33|352.93|355.33|352.93|355.33|352.93|355.33|352.93|0
1644497790000|2022-02-10 12:56:30|355.48|353.08|355.48|353.08|355.48|353.08|355.48|353.08|0
1644497800000|2022-02-10 12:56:40|355.33|352.93|355.33|352.93|355.33|352.93|355.33|352.93|0
1644497810000|2022-02-10 12:56:50|355.48|353.08|355.48|353.08|355.48|353.08|355.33|352.93|0
1644497820000|2022-02-10 12:57:00|355.77|353.37|355.92|353.52|355.92|353.52|355.77|353.37|0
1644497830000|2022-02-10 12:57:10|356.06|353.66|356.06|353.66|356.06|353.66|356.06|353.66|0
1644497840000|2022-02-10 12:57:20|356.36|353.96|356.36|353.96|356.36|353.96|356.36|353.96|0
1644497850000|2022-02-10 12:57:30|356.43|354.03|356.43|354.03|356.43|354.03|356.36|353.96|0
1644497860000|2022-02-10 12:57:40|356.36|353.96|356.5|354.1|356.5|354.1|356.36|353.96|0
1644497890000|2022-02-10 12:58:10|356.36|353.96|356.21|353.81|356.36|353.96|356.21|353.81|0
1644497900000|2022-02-10 12:58:20|356.36|353.96|356.21|353.81|356.36|353.96|356.21|353.81|0
1644497930000|2022-02-10 12:58:50|356.06|353.66|356.06|353.66|356.06|353.66|356.06|353.66|0
1644497940000|2022-02-10 12:59:00|355.91|353.51|355.91|353.51|355.91|353.51|355.91|353.51|0
1644497970000|2022-02-10 12:59:30|355.77|353.37|355.77|353.37|355.77|353.37|355.77|353.37|0
1644498000000|2022-02-10 13:00:00|355.47|353.07|355.33|352.93|355.47|353.07|355.33|352.93|0
1644498010000|2022-02-10 13:00:10|355.18|352.78|355.18|352.78|355.18|352.78|355.03|352.63|0
1644498020000|2022-02-10 13:00:20|355.33|352.93|355.47|353.07|355.47|353.07|355.33|352.93|0
1644498030000|2022-02-10 13:00:30|355.33|352.93|355.33|352.93|355.33|352.93|355.33|352.93|0
1644498040000|2022-02-10 13:00:40|355.47|353.07|355.47|353.07|355.47|353.07|355.47|353.07|0
1644498060000|2022-02-10 13:01:00|355.62|353.22|355.77|353.37|355.77|353.37|355.62|353.22|0
1644498070000|2022-02-10 13:01:10|355.91|353.51|355.91|353.51|355.91|353.51|355.91|353.51|0
1644498080000|2022-02-10 13:01:20|355.77|353.37|355.77|353.37|355.77|353.37|355.77|353.37|0
1644498090000|2022-02-10 13:01:30|355.91|353.51|355.91|353.51|355.91|353.51|355.91|353.51|0
1644498100000|2022-02-10 13:01:40|355.77|353.37|355.77|353.37|355.77|353.37|355.77|353.37|0
1644498110000|2022-02-10 13:01:50|355.91|353.51|355.91|353.51|355.91|353.51|355.84|353.44|0
1644498120000|2022-02-10 13:02:00|356.06|353.66|355.91|353.51|356.06|353.66|355.91|353.51|0
1644498130000|2022-02-10 13:02:10|355.77|353.37|355.7|353.3|355.77|353.37|355.7|353.3|0
1644498140000|2022-02-10 13:02:20|355.62|353.22|355.62|353.22|355.62|353.22|355.62|353.22|0
1644498150000|2022-02-10 13:02:30|355.77|353.37|355.77|353.37|355.91|353.51|355.77|353.37|0
1644498160000|2022-02-10 13:02:40|355.91|353.51|355.77|353.37|355.91|353.51|355.77|353.37|0
1644498170000|2022-02-10 13:02:50|355.62|353.22|355.62|353.22|355.77|353.37|355.62|353.22|0
1644498180000|2022-02-10 13:03:00|355.47|353.07|355.62|353.22|355.62|353.22|355.47|353.07|0
1644498190000|2022-02-10 13:03:10|355.47|353.07|355.33|352.93|355.47|353.07|355.33|352.93|0
1644498200000|2022-02-10 13:03:20|355.18|352.78|355.33|352.93|355.33|352.93|355.18|352.78|0
1644498210000|2022-02-10 13:03:30|355.4|353|355.4|353|355.4|353|355.4|353|0
1644498220000|2022-02-10 13:03:40|355.47|353.07|355.47|353.07|355.47|353.07|355.47|353.07|0
1644498230000|2022-02-10 13:03:50|355.33|352.93|355.33|352.93|355.33|352.93|355.33|352.93|0
1644498260000|2022-02-10 13:04:20|355.18|352.78|355.33|352.93|355.33|352.93|355.18|352.78|0
1644498270000|2022-02-10 13:04:30|355.18|352.78|354.89|352.49|355.18|352.78|354.89|352.49|0
1644498280000|2022-02-10 13:04:40|354.74|352.34|354.3|351.9|354.74|352.34|354.3|351.9|0
1644498290000|2022-02-10 13:04:50|354.16|351.76|354.3|351.9|354.3|351.9|354.16|351.76|0
1644498300000|2022-02-10 13:05:00|354.16|351.76|354.3|351.9|354.3|351.9|354.16|351.76|0
1644498310000|2022-02-10 13:05:10|354.16|351.76|353.86|351.46|354.16|351.76|353.86|351.46|0
1644498320000|2022-02-10 13:05:20|353.72|351.32|353.42|351.02|353.72|351.32|353.42|351.02|0
1644498330000|2022-02-10 13:05:30|353.5|351.1|353.57|351.17|353.57|351.17|353.42|351.02|0
1644498340000|2022-02-10 13:05:40|353.72|351.32|353.42|351.02|353.72|351.32|353.42|351.02|0
1644498350000|2022-02-10 13:05:50|353.28|350.88|352.84|350.44|353.28|350.88|352.84|350.44|0
1644498360000|2022-02-10 13:06:00|352.69|350.29|352.4|350|352.69|350.29|352.4|350|0
1644498370000|2022-02-10 13:06:10|352.55|350.15|352.11|349.71|352.55|350.15|351.97|349.57|0
1644498380000|2022-02-10 13:06:20|352.4|350|352.55|350.15|352.55|350.15|352.4|350|0
1644498390000|2022-02-10 13:06:30|352.4|350|352.4|350|352.4|350|352.4|350|0
1644498400000|2022-02-10 13:06:40|352.26|349.86|351.97|349.57|352.26|349.86|351.97|349.57|0
1644498410000|2022-02-10 13:06:50|351.82|349.42|351.67|349.27|351.82|349.42|351.67|349.27|0
1644498420000|2022-02-10 13:07:00|351.53|349.13|352.26|349.86|352.26|349.86|351.53|349.13|0
1644498430000|2022-02-10 13:07:10|352.4|350|352.55|350.15|352.55|350.15|352.4|350|0
1644498440000|2022-02-10 13:07:20|352.69|350.29|352.84|350.44|352.84|350.44|352.69|350.29|0
1644498450000|2022-02-10 13:07:30|352.69|350.29|352.69|350.29|352.69|350.29|352.69|350.29|0
1644498460000|2022-02-10 13:07:40|352.55|350.15|352.4|350|352.55|350.15|352.4|350|0
1644498470000|2022-02-10 13:07:50|352.26|349.86|351.9|349.5|352.26|349.86|351.9|349.5|0
1644498480000|2022-02-10 13:08:00|351.82|349.42|352.11|349.71|352.11|349.71|351.82|349.42|0
1644498490000|2022-02-10 13:08:10|352.26|349.86|352.55|350.15|352.55|350.15|352.26|349.86|0
1644498500000|2022-02-10 13:08:20|352.4|350|352.55|350.15|352.55|350.15|352.4|350|0
1644498510000|2022-02-10 13:08:30|352.69|350.29|352.4|350|352.69|350.29|352.4|350|0
1644498520000|2022-02-10 13:08:40|352.26|349.86|352.11|349.71|352.26|349.86|352.11|349.71|0
1644498530000|2022-02-10 13:08:50|351.97|349.57|351.96|349.56|351.97|349.57|351.96|349.56|0
1644498540000|2022-02-10 13:09:00|351.82|349.42|351.82|349.42|351.82|349.42|351.82|349.42|0
1644498550000|2022-02-10 13:09:10|351.67|349.27|351.67|349.27|351.67|349.27|351.67|349.27|0
1644498560000|2022-02-10 13:09:20|351.82|349.42|351.82|349.42|351.82|349.42|351.67|349.27|0
1644498570000|2022-02-10 13:09:30|351.67|349.27|351.53|349.13|351.67|349.27|351.53|349.13|0
1644498580000|2022-02-10 13:09:40|351.67|349.27|351.53|349.13|351.82|349.42|351.53|349.13|0
1644498600000|2022-02-10 13:10:00|351.67|349.27|351.82|349.42|351.96|349.56|351.67|349.27|0
1644498610000|2022-02-10 13:10:10|351.96|349.56|351.96|349.56|351.96|349.56|351.82|349.42|0
1644498620000|2022-02-10 13:10:20|352.11|349.71|352.26|349.86|352.26|349.86|352.11|349.71|0
1644498630000|2022-02-10 13:10:30|352.4|350|352.69|350.29|352.69|350.29|352.4|350|0
1644498640000|2022-02-10 13:10:40|352.84|350.44|352.69|350.29|352.84|350.44|352.69|350.29|0
1644498650000|2022-02-10 13:10:50|352.84|350.44|352.98|350.58|352.98|350.58|352.84|350.44|0
1644498680000|2022-02-10 13:11:20|353.13|350.73|353.13|350.73|353.13|350.73|353.13|350.73|0
1644498700000|2022-02-10 13:11:40|353.28|350.88|352.98|350.58|353.28|350.88|352.98|350.58|0
1644498710000|2022-02-10 13:11:50|352.84|350.44|352.84|350.44|352.84|350.44|352.84|350.44|0
1644498720000|2022-02-10 13:12:00|352.91|350.51|352.84|350.44|352.98|350.58|352.84|350.44|0
1644498730000|2022-02-10 13:12:10|352.98|350.58|352.98|350.58|352.98|350.58|352.98|350.58|0
1644498740000|2022-02-10 13:12:20|352.84|350.44|352.98|350.58|352.98|350.58|352.84|350.44|0
1644498750000|2022-02-10 13:12:30|352.91|350.51|352.91|350.51|352.91|350.51|352.91|350.51|0
1644498760000|2022-02-10 13:12:40|352.98|350.58|353.28|350.88|353.28|350.88|352.98|350.58|0
1644498800000|2022-02-10 13:13:20|353.42|351.02|353.42|351.02|353.42|351.02|353.42|351.02|0
1644498820000|2022-02-10 13:13:40|353.57|351.17|353.71|351.31|353.71|351.31|353.57|351.17|0
1644498830000|2022-02-10 13:13:50|353.86|351.46|353.86|351.46|353.86|351.46|353.71|351.31|0
1644498840000|2022-02-10 13:14:00|353.71|351.31|353.86|351.46|353.86|351.46|353.71|351.31|0
1644498850000|2022-02-10 13:14:10|354.01|351.61|354.01|351.61|354.01|351.61|354.01|351.61|0
1644498880000|2022-02-10 13:14:40|353.94|351.54|353.86|351.46|353.94|351.54|353.86|351.46|0
1644498900000|2022-02-10 13:15:00|354.01|351.61|354.15|351.75|354.15|351.75|353.86|351.46|0
1644498910000|2022-02-10 13:15:10|354|351.6|354|351.6|354|351.6|354|351.6|0
1644498920000|2022-02-10 13:15:20|353.86|351.46|353.86|351.46|353.86|351.46|353.86|351.46|0
1644498940000|2022-02-10 13:15:40|354|351.6|354|351.6|354|351.6|354|351.6|0
1644498950000|2022-02-10 13:15:50|353.86|351.46|353.93|351.53|353.93|351.53|353.86|351.46|0
1644498960000|2022-02-10 13:16:00|354|351.6|354.15|351.75|354.15|351.75|354|351.6|0
1644498970000|2022-02-10 13:16:10|354|351.6|354|351.6|354|351.6|354|351.6|0
1644498980000|2022-02-10 13:16:20|353.86|351.46|353.86|351.46|353.86|351.46|353.86|351.46|0
1644498990000|2022-02-10 13:16:30|354|351.6|354|351.6|354|351.6|354|351.6|0
1644499000000|2022-02-10 13:16:40|353.86|351.46|354|351.6|354|351.6|353.86|351.46|0
1644499010000|2022-02-10 13:16:50|354.15|351.75|354.3|351.9|354.3|351.9|354.15|351.75|0
1644499020000|2022-02-10 13:17:00|354.44|352.04|354.3|351.9|354.44|352.04|354.15|351.75|0
1644499040000|2022-02-10 13:17:20|354.15|351.75|353.57|351.17|354.15|351.75|353.57|351.17|0
1644499050000|2022-02-10 13:17:30|353.42|351.02|353.57|351.17|353.57|351.17|353.42|351.02|0
1644499060000|2022-02-10 13:17:40|353.71|351.31|353.71|351.31|353.71|351.31|353.71|351.31|0
1644499070000|2022-02-10 13:17:50|353.86|351.46|354|351.6|354|351.6|353.86|351.46|0
1644499080000|2022-02-10 13:18:00|353.86|351.46|353.86|351.46|353.86|351.46|353.86|351.46|0
1644499090000|2022-02-10 13:18:10|354|351.6|354|351.6|354|351.6|354|351.6|0
1644499100000|2022-02-10 13:18:20|354.08|351.68|354.3|351.9|354.3|351.9|354.08|351.68|0
1644499110000|2022-02-10 13:18:30|354.44|352.04|354.44|352.04|354.44|352.04|354.3|351.9|0
1644499130000|2022-02-10 13:18:50|354.3|351.9|354.44|352.04|354.44|352.04|354.3|351.9|0
1644499140000|2022-02-10 13:19:00|354.3|351.9|354.44|352.04|354.44|352.04|354.3|351.9|0
1644499180000|2022-02-10 13:19:40|354.3|351.9|354.3|351.9|354.3|351.9|354.3|351.9|0
1644499190000|2022-02-10 13:19:50|354.44|352.04|354.44|352.04|354.44|352.04|354.44|352.04|0
1644499200000|2022-02-10 13:20:00|354.59|352.19|354.59|352.19|354.59|352.19|354.59|352.19|0
1644499230000|2022-02-10 13:20:30|354.73|352.33|354.73|352.33|354.73|352.33|354.73|352.33|0
1644499240000|2022-02-10 13:20:40|354.59|352.19|354.59|352.19|354.59|352.19|354.59|352.19|0
1644499250000|2022-02-10 13:20:50|354.44|352.04|354.3|351.9|354.44|352.04|354.3|351.9|0
1644499270000|2022-02-10 13:21:10|354.44|352.04|354.44|352.04|354.44|352.04|354.44|352.04|0
1644499280000|2022-02-10 13:21:20|354.59|352.19|354.44|352.04|354.59|352.19|354.44|352.04|0
1644499310000|2022-02-10 13:21:50|354.59|352.19|354.59|352.19|354.59|352.19|354.59|352.19|0
1644499320000|2022-02-10 13:22:00|354.73|352.33|354.73|352.33|354.73|352.33|354.73|352.33|0
1644499330000|2022-02-10 13:22:10|355.03|352.63|354.88|352.48|355.03|352.63|354.88|352.48|0
1644499340000|2022-02-10 13:22:20|355.03|352.63|355.03|352.63|355.03|352.63|355.03|352.63|0
1644499350000|2022-02-10 13:22:30|355.17|352.77|355.17|352.77|355.17|352.77|355.17|352.77|0
1644499360000|2022-02-10 13:22:40|355.32|352.92|355.32|352.92|355.32|352.92|355.32|352.92|0
1644499370000|2022-02-10 13:22:50|355.47|353.07|355.47|353.07|355.61|353.21|355.47|353.07|0
1644499380000|2022-02-10 13:23:00|355.4|353|355.47|353.07|355.47|353.07|355.4|353|0
1644499390000|2022-02-10 13:23:10|355.61|353.21|355.61|353.21|355.61|353.21|355.61|353.21|0
1644499400000|2022-02-10 13:23:20|355.76|353.36|355.76|353.36|355.76|353.36|355.76|353.36|0
1644499410000|2022-02-10 13:23:30|355.91|353.51|356.05|353.65|356.05|353.65|355.91|353.51|0
1644499430000|2022-02-10 13:23:50|355.91|353.51|356.2|353.8|356.2|353.8|355.91|353.51|0
1644499440000|2022-02-10 13:24:00|356.05|353.65|356.05|353.65|356.05|353.65|356.05|353.65|0
1644499450000|2022-02-10 13:24:10|355.9|353.5|355.76|353.36|355.9|353.5|355.61|353.21|0
1644499460000|2022-02-10 13:24:20|355.61|353.21|355.32|352.92|355.61|353.21|355.32|352.92|0
1644499470000|2022-02-10 13:24:30|355.17|352.77|355.32|352.92|355.32|352.92|355.17|352.77|0
1644499480000|2022-02-10 13:24:40|355.46|353.06|355.46|353.06|355.46|353.06|355.32|352.92|0
1644499490000|2022-02-10 13:24:50|355.32|352.92|355.32|352.92|355.32|352.92|355.25|352.85|0
1644499500000|2022-02-10 13:25:00|355.17|352.77|355.32|352.92|355.32|352.92|355.17|352.77|0
1644499510000|2022-02-10 13:25:10|355.17|352.77|355.32|352.92|355.32|352.92|355.17|352.77|0
1644499520000|2022-02-10 13:25:20|355.46|353.06|355.46|353.06|355.46|353.06|355.46|353.06|0
1644499530000|2022-02-10 13:25:30|355.32|352.92|355.61|353.21|355.61|353.21|355.32|352.92|0
1644499540000|2022-02-10 13:25:40|355.76|353.36|355.61|353.21|355.76|353.36|355.61|353.21|0
1644499560000|2022-02-10 13:26:00|355.32|352.92|355.32|352.92|355.32|352.92|355.32|352.92|0
1644499570000|2022-02-10 13:26:10|355.46|353.06|355.46|353.06|355.46|353.06|355.32|352.92|0
1644499580000|2022-02-10 13:26:20|355.61|353.21|355.61|353.21|355.61|353.21|355.61|353.21|0
1644499590000|2022-02-10 13:26:30|355.54|353.14|355.54|353.14|355.54|353.14|355.54|353.14|0
1644499600000|2022-02-10 13:26:40|355.46|353.06|355.46|353.06|355.46|353.06|355.46|353.06|0
1644499610000|2022-02-10 13:26:50|355.61|353.21|355.61|353.21|355.61|353.21|355.61|353.21|0
1644499630000|2022-02-10 13:27:10|355.76|353.36|355.76|353.36|355.76|353.36|355.76|353.36|0
1644499650000|2022-02-10 13:27:30|355.9|353.5|356.05|353.65|356.05|353.65|355.9|353.5|0
1644499660000|2022-02-10 13:27:40|356.13|353.73|356.13|353.73|356.13|353.73|356.13|353.73|0
1644499670000|2022-02-10 13:27:50|356.2|353.8|356.2|353.8|356.2|353.8|356.2|353.8|0
1644499690000|2022-02-10 13:28:10|356.05|353.65|356.05|353.65|356.2|353.8|356.05|353.65|0
1644499700000|2022-02-10 13:28:20|356.2|353.8|356.2|353.8|356.2|353.8|356.2|353.8|0
1644499720000|2022-02-10 13:28:40|356.05|353.65|356.05|353.65|356.05|353.65|356.05|353.65|0
1644499730000|2022-02-10 13:28:50|355.9|353.5|355.9|353.5|356.05|353.65|355.9|353.5|0
1644499740000|2022-02-10 13:29:00|355.98|353.58|355.54|353.14|355.98|353.58|355.54|353.14|0
1644499750000|2022-02-10 13:29:10|355.46|353.06|355.25|352.85|355.46|353.06|355.25|352.85|0
1644499760000|2022-02-10 13:29:20|355.1|352.7|355.17|352.77|355.17|352.77|355.1|352.7|0
1644499770000|2022-02-10 13:29:30|355.32|352.92|355.17|352.77|355.32|352.92|355.02|352.62|0
1644499780000|2022-02-10 13:29:40|355.1|352.7|355.1|352.7|355.1|352.7|355.1|352.7|0
1644499790000|2022-02-10 13:29:50|355.02|352.62|355.32|352.92|355.32|352.92|355.02|352.62|0
1644499800000|2022-02-10 13:30:00|355.17|352.77|357.08|354.68|357.08|354.68|355.17|352.77|0
1644499810000|2022-02-10 13:30:10|357.37|354.97|358.84|356.44|359.14|356.74|357.37|354.97|0
1644499820000|2022-02-10 13:30:20|359.14|356.74|360.17|357.77|360.17|357.77|359.14|356.74|0
1644499830000|2022-02-10 13:30:30|360.84|358.44|362.69|360.29|362.69|360.29|360.84|358.44|0
1644499840000|2022-02-10 13:30:40|362.47|360.07|361.06|358.66|362.47|360.07|360.76|358.36|0
1644499850000|2022-02-10 13:30:50|360.91|358.51|363.88|361.48|363.88|361.48|360.91|358.51|0
1644499860000|2022-02-10 13:31:00|364.18|361.78|365.67|363.27|365.67|363.27|364.18|361.78|0
1644499870000|2022-02-10 13:31:10|364.33|361.93|364.33|361.93|364.33|361.93|364.33|361.93|0
1644499880000|2022-02-10 13:31:20|365.52|363.12|367.46|365.06|367.46|365.06|365.52|363.12|0
1644499890000|2022-02-10 13:31:30|367.16|364.76|367.76|365.36|368.06|365.66|367.16|364.76|0
1644499900000|2022-02-10 13:31:40|367.99|365.59|367.61|365.21|368.06|365.66|367.61|365.21|0
1644499910000|2022-02-10 13:31:50|367.16|364.76|369.71|367.31|369.71|367.31|367.16|364.76|0
1644499920000|2022-02-10 13:32:00|369.86|367.46|370.46|368.06|370.46|368.06|369.86|367.46|0
1644499930000|2022-02-10 13:32:10|372.27|369.87|370.99|368.59|372.27|369.87|370.76|368.36|0
1644499940000|2022-02-10 13:32:20|370.31|367.91|371.67|369.27|371.67|369.27|370.31|367.91|0
1644499950000|2022-02-10 13:32:30|370.76|368.36|371.29|368.89|371.29|368.89|370.76|368.36|0
1644499960000|2022-02-10 13:32:40|371.22|368.82|372.42|370.02|372.42|370.02|370.99|368.59|0
1644499970000|2022-02-10 13:32:50|372.12|369.72|371.67|369.27|372.42|370.02|371.67|369.27|0
1644499980000|2022-02-10 13:33:00|371.22|368.82|373.18|370.78|373.18|370.78|371.22|368.82|0
1644499990000|2022-02-10 13:33:10|373.63|371.23|373.41|371.01|373.63|371.23|373.18|370.78|0
1644500000000|2022-02-10 13:33:20|373.33|370.93|373.33|370.93|373.48|371.08|373.18|370.78|0
1644500010000|2022-02-10 13:33:30|373.93|371.53|373.63|371.23|374.24|371.84|373.63|371.23|0
1644500020000|2022-02-10 13:33:40|374.39|371.99|375.3|372.9|375.3|372.9|374.39|371.99|0
1644500030000|2022-02-10 13:33:50|375.07|372.67|376.21|373.81|376.21|373.81|375.07|372.67|0
1644500040000|2022-02-10 13:34:00|376.51|374.11|376.36|373.96|377.12|374.72|376.36|373.96|0
1644500050000|2022-02-10 13:34:10|377.43|375.03|378.49|376.09|378.49|376.09|377.43|375.03|0
1644500060000|2022-02-10 13:34:20|378.04|375.64|378.27|375.87|378.49|376.09|377.73|375.33|0
1644500070000|2022-02-10 13:34:30|378.34|375.94|379.26|376.86|379.56|377.16|378.34|375.94|0
1644500080000|2022-02-10 13:34:40|379.1|376.7|378.34|375.94|379.1|376.7|378.19|375.79|0
1644500090000|2022-02-10 13:34:50|377.58|375.18|376.36|373.96|377.58|375.18|375.75|373.35|0
1644500100000|2022-02-10 13:35:00|377.05|374.65|376.06|373.66|377.51|375.11|376.06|373.66|0
1644500110000|2022-02-10 13:35:10|376.14|373.74|375.15|372.75|376.14|373.74|375.15|372.75|0
1644500120000|2022-02-10 13:35:20|375.07|372.67|374.77|372.37|375.23|372.83|374.77|372.37|0
1644500130000|2022-02-10 13:35:30|374.09|371.69|375.91|373.51|375.91|373.51|374.09|371.69|0
1644500140000|2022-02-10 13:35:40|376.21|373.81|376.51|374.11|376.51|374.11|375.6|373.2|0
1644500150000|2022-02-10 13:35:50|377.43|375.03|378.19|375.79|378.19|375.79|377.43|375.03|0
1644500160000|2022-02-10 13:36:00|378.34|375.94|379.71|377.31|379.71|377.31|378.34|375.94|0
1644500170000|2022-02-10 13:36:10|378.49|376.09|377.73|375.33|378.95|376.55|377.73|375.33|0
1644500180000|2022-02-10 13:36:20|377.43|375.03|375.98|373.58|377.43|375.03|375.98|373.58|0
1644500190000|2022-02-10 13:36:30|377.05|374.65|376.21|373.81|377.43|375.03|376.21|373.81|0
1644500200000|2022-02-10 13:36:40|375.9|373.5|376.74|374.34|376.74|374.34|375.9|373.5|0
1644500210000|2022-02-10 13:36:50|376.66|374.26|375.9|373.5|376.66|374.26|375.9|373.5|0
1644500220000|2022-02-10 13:37:00|376.66|374.26|375.38|372.98|376.82|374.42|375.38|372.98|0
1644500230000|2022-02-10 13:37:10|375.45|373.05|375.98|373.58|375.98|373.58|375.3|372.9|0
1644500240000|2022-02-10 13:37:20|376.06|373.66|375.75|373.35|376.21|373.81|374.62|372.22|0
1644500250000|2022-02-10 13:37:30|375.45|373.05|376.06|373.66|376.06|373.66|375.45|373.05|0
1644500260000|2022-02-10 13:37:40|376.29|373.89|375.6|373.2|376.36|373.96|375.6|373.2|0
1644500270000|2022-02-10 13:37:50|374.84|372.44|374.54|372.14|375.07|372.67|374.54|372.14|0
1644500280000|2022-02-10 13:38:00|374.84|372.44|373.93|371.53|374.84|372.44|373.78|371.38|0
1644500290000|2022-02-10 13:38:10|374.24|371.84|373.63|371.23|374.24|371.84|373.63|371.23|0
1644500300000|2022-02-10 13:38:20|375.15|372.75|375.9|373.5|376.06|373.66|375.07|372.67|0
1644500310000|2022-02-10 13:38:30|376.36|373.96|376.06|373.66|376.36|373.96|375.9|373.5|0
1644500320000|2022-02-10 13:38:40|375.6|373.2|373.93|371.53|375.6|373.2|373.93|371.53|0
1644500330000|2022-02-10 13:38:50|373.63|371.23|373.18|370.78|373.63|371.23|373.18|370.78|0
1644500340000|2022-02-10 13:39:00|374.01|371.61|373.02|370.62|374.01|371.61|373.02|370.62|0
1644500350000|2022-02-10 13:39:10|373.63|371.23|373.33|370.93|373.78|371.38|373.33|370.93|0
1644500360000|2022-02-10 13:39:20|373.02|370.62|368.99|366.59|373.02|370.62|368.99|366.59|0
1644500370000|2022-02-10 13:39:30|370.95|368.55|370.95|368.55|371.1|368.7|370.57|368.17|0
1644500380000|2022-02-10 13:39:40|370.8|368.4|371.4|369|371.4|369|370.8|368.4|0
1644500390000|2022-02-10 13:39:50|371.25|368.85|370.27|367.87|371.25|368.85|370.27|367.87|0
1644500400000|2022-02-10 13:40:00|369.89|367.49|370.64|368.24|370.64|368.24|369.89|367.49|0
1644500410000|2022-02-10 13:40:10|371.03|368.63|371.4|369|371.48|369.08|371.03|368.63|0
1644500420000|2022-02-10 13:40:20|372.47|370.07|373.15|370.75|373.15|370.75|372.31|369.91|0
1644500430000|2022-02-10 13:40:30|373.3|370.9|373.68|371.28|373.68|371.28|373.3|370.9|0
1644500440000|2022-02-10 13:40:40|373.53|371.13|372.47|370.07|373.53|371.13|372.47|370.07|0
1644500450000|2022-02-10 13:40:50|372.62|370.22|371.94|369.54|372.77|370.37|371.94|369.54|0
1644500460000|2022-02-10 13:41:00|372.16|369.76|371.78|369.38|372.16|369.76|371.25|368.85|0
1644500470000|2022-02-10 13:41:10|371.55|369.15|370.34|367.94|371.55|369.15|370.34|367.94|0
1644500480000|2022-02-10 13:41:20|370.95|368.55|371.25|368.85|371.55|369.15|370.95|368.55|0
1644500490000|2022-02-10 13:41:30|371.4|369|371.71|369.31|371.71|369.31|371.1|368.7|0
1644500500000|2022-02-10 13:41:40|371.86|369.46|372.31|369.91|372.31|369.91|371.86|369.46|0
1644500510000|2022-02-10 13:41:50|372.16|369.76|371.86|369.46|372.16|369.76|371.55|369.15|0
1644500520000|2022-02-10 13:42:00|371.71|369.31|372.01|369.61|372.01|369.61|371.4|369|0
1644500530000|2022-02-10 13:42:10|372.31|369.91|371.25|368.85|372.31|369.91|371.25|368.85|0
1644500540000|2022-02-10 13:42:20|371.4|369|371.25|368.85|371.4|369|371.25|368.85|0
1644500550000|2022-02-10 13:42:30|372.01|369.61|372.7|370.3|372.7|370.3|372.01|369.61|0
1644500560000|2022-02-10 13:42:40|372.77|370.37|372.46|370.06|372.92|370.52|372.46|370.06|0
1644500570000|2022-02-10 13:42:50|372.77|370.37|372.77|370.37|373.07|370.67|372.77|370.37|0
1644500580000|2022-02-10 13:43:00|372.62|370.22|372.62|370.22|372.62|370.22|372.16|369.76|0
1644500590000|2022-02-10 13:43:10|373.07|370.67|373.38|370.98|373.38|370.98|373.07|370.67|0
1644500600000|2022-02-10 13:43:20|373.53|371.13|373.68|371.28|373.99|371.59|373.53|371.13|0
1644500610000|2022-02-10 13:43:30|373.53|371.13|374.75|372.35|374.75|372.35|373.53|371.13|0
1644500620000|2022-02-10 13:43:40|374.9|372.5|374.75|372.35|374.9|372.5|374.75|372.35|0
1644500630000|2022-02-10 13:43:50|374.14|371.74|374.14|371.74|374.14|371.74|373.83|371.43|0
1644500640000|2022-02-10 13:44:00|375.05|372.65|375.05|372.65|375.36|372.96|375.05|372.65|0
1644500650000|2022-02-10 13:44:10|375.36|372.96|375.59|373.19|375.66|373.26|375.36|372.96|0
1644500660000|2022-02-10 13:44:20|375.51|373.11|376.12|373.72|376.43|374.03|375.51|373.11|0
1644500670000|2022-02-10 13:44:30|375.82|373.42|375.51|373.11|375.82|373.42|375.51|373.11|0
1644500680000|2022-02-10 13:44:40|375.21|372.81|374.44|372.04|375.21|372.81|374.44|372.04|0
1644500690000|2022-02-10 13:44:50|374.59|372.19|375.28|372.88|375.44|373.04|374.59|372.19|0
1644500700000|2022-02-10 13:45:00|375.82|373.42|374.9|372.5|375.82|373.42|374.9|372.5|0
1644500710000|2022-02-10 13:45:10|375.05|372.65|376.12|373.72|376.12|373.72|375.05|372.65|0
1644500720000|2022-02-10 13:45:20|376.27|373.87|375.97|373.57|376.27|373.87|375.66|373.26|0
1644500730000|2022-02-10 13:45:30|376.05|373.65|376.43|374.03|376.43|374.03|375.97|373.57|0
1644500740000|2022-02-10 13:45:40|375.97|373.57|377.04|374.64|377.04|374.64|375.97|373.57|0
1644500750000|2022-02-10 13:45:50|376.51|374.11|376.73|374.33|376.73|374.33|376.43|374.03|0
1644500760000|2022-02-10 13:46:00|376.58|374.18|375.9|373.5|376.58|374.18|375.9|373.5|0
1644500770000|2022-02-10 13:46:10|375.66|373.26|375.2|372.8|375.66|373.26|375.2|372.8|0
1644500780000|2022-02-10 13:46:20|375.13|372.73|374.29|371.89|375.13|372.73|374.29|371.89|0
1644500790000|2022-02-10 13:46:30|374.44|372.04|375.97|373.57|375.97|373.57|374.44|372.04|0
1644500800000|2022-02-10 13:46:40|375.9|373.5|376.12|373.72|376.12|373.72|375.82|373.42|0
1644500810000|2022-02-10 13:46:50|376.05|373.65|376.89|374.49|376.89|374.49|376.05|373.65|0
1644500820000|2022-02-10 13:47:00|377.35|374.95|377.81|375.41|377.81|375.41|377.35|374.95|0
1644500830000|2022-02-10 13:47:10|378.42|376.02|378.73|376.33|378.73|376.33|378.27|375.87|0
1644500840000|2022-02-10 13:47:20|378.11|375.71|378.27|375.87|378.27|375.87|378.11|375.71|0
1644500850000|2022-02-10 13:47:30|378.19|375.79|377.81|375.41|378.19|375.79|377.81|375.41|0
1644500860000|2022-02-10 13:47:40|377.65|375.25|378.11|375.71|378.11|375.71|377.5|375.1|0
1644500870000|2022-02-10 13:47:50|378.34|375.94|378.04|375.64|378.34|375.94|378.04|375.64|0
1644500880000|2022-02-10 13:48:00|377.42|375.02|378.57|376.17|378.57|376.17|377.42|375.02|0
1644500890000|2022-02-10 13:48:10|378.88|376.48|378.26|375.86|378.88|376.48|378.26|375.86|0
1644500900000|2022-02-10 13:48:20|378.11|375.71|377.8|375.4|378.11|375.71|377.65|375.25|0
1644500910000|2022-02-10 13:48:30|377.96|375.56|377.65|375.25|377.96|375.56|377.65|375.25|0
1644500920000|2022-02-10 13:48:40|377.34|374.94|376.43|374.03|377.34|374.94|376.43|374.03|0
1644500930000|2022-02-10 13:48:50|376.12|373.72|376.12|373.72|376.27|373.87|376.12|373.72|0
1644500940000|2022-02-10 13:49:00|376.66|374.26|377.19|374.79|377.34|374.94|376.66|374.26|0
1644500950000|2022-02-10 13:49:10|377.5|375.1|376.43|374.03|377.5|375.1|376.43|374.03|0
1644500960000|2022-02-10 13:49:20|376.58|374.18|377.04|374.64|377.04|374.64|376.58|374.18|0
1644500970000|2022-02-10 13:49:30|377.19|374.79|377.65|375.25|377.65|375.25|377.04|374.64|0
1644500980000|2022-02-10 13:49:40|378.42|376.02|379.03|376.63|379.03|376.63|378.42|376.02|0
1644500990000|2022-02-10 13:49:50|379.19|376.79|379.27|376.87|379.34|376.94|378.88|376.48|0
1644501000000|2022-02-10 13:50:00|378.72|376.32|379.19|376.79|379.19|376.79|378.72|376.32|0
1644501010000|2022-02-10 13:50:10|379.8|377.4|379.34|376.94|379.8|377.4|379.34|376.94|0
1644501020000|2022-02-10 13:50:20|379.03|376.63|378.72|376.32|379.03|376.63|378.72|376.32|0
1644501030000|2022-02-10 13:50:30|378.57|376.17|379.34|376.94|379.34|376.94|378.57|376.17|0
1644501040000|2022-02-10 13:50:40|378.04|375.64|378.11|375.71|378.26|375.86|378.04|375.64|0
1644501050000|2022-02-10 13:50:50|377.96|375.56|377.5|375.1|377.96|375.56|377.5|375.1|0
1644501060000|2022-02-10 13:51:00|377.34|374.94|377.04|374.64|377.34|374.94|376.73|374.33|0
1644501070000|2022-02-10 13:51:10|376.81|374.41|376.58|374.18|377.19|374.79|376.58|374.18|0
1644501080000|2022-02-10 13:51:20|377.04|374.64|376.27|373.87|377.04|374.64|376.27|373.87|0
1644501090000|2022-02-10 13:51:30|376.43|374.03|376.96|374.56|376.96|374.56|376.43|374.03|0
1644501100000|2022-02-10 13:51:40|377.42|375.02|377.5|375.1|377.5|375.1|377.34|374.94|0
1644501110000|2022-02-10 13:51:50|377.34|374.94|377.65|375.25|377.65|375.25|377.34|374.94|0
1644501120000|2022-02-10 13:52:00|377.58|375.18|377.12|374.72|377.58|375.18|377.12|374.72|0
1644501130000|2022-02-10 13:52:10|377.19|374.79|376.58|374.18|377.19|374.79|376.12|373.72|0
1644501140000|2022-02-10 13:52:20|376.12|373.72|376.88|374.48|376.88|374.48|376.12|373.72|0
1644501150000|2022-02-10 13:52:30|377.12|374.72|377.04|374.64|377.19|374.79|376.81|374.41|0
1644501160000|2022-02-10 13:52:40|377.65|375.25|377.34|374.94|377.65|375.25|377.04|374.64|0
1644501170000|2022-02-10 13:52:50|377.5|375.1|376.88|374.48|377.8|375.4|376.88|374.48|0
1644501180000|2022-02-10 13:53:00|377.19|374.79|377.04|374.64|377.19|374.79|376.58|374.18|0
1644501190000|2022-02-10 13:53:10|377.19|374.79|378.19|375.79|378.19|375.79|377.19|374.79|0
1644501200000|2022-02-10 13:53:20|378.26|375.86|378.42|376.02|378.42|376.02|378.11|375.71|0
1644501210000|2022-02-10 13:53:30|378.26|375.86|379.03|376.63|379.03|376.63|378.26|375.86|0
1644501220000|2022-02-10 13:53:40|378.96|376.56|378.57|376.17|378.96|376.56|378.57|376.17|0
1644501230000|2022-02-10 13:53:50|378.19|375.79|378.26|375.86|378.42|376.02|378.19|375.79|0
1644501240000|2022-02-10 13:54:00|378.34|375.94|377.65|375.25|378.42|376.02|377.65|375.25|0
1644501250000|2022-02-10 13:54:10|377.27|374.87|377.65|375.25|377.65|375.25|377.27|374.87|0
1644501260000|2022-02-10 13:54:20|377.19|374.79|376.88|374.48|377.19|374.79|376.88|374.48|0
1644501270000|2022-02-10 13:54:30|377.12|374.72|377.19|374.79|377.19|374.79|377.12|374.72|0
1644501280000|2022-02-10 13:54:40|377.04|374.64|377.8|375.4|377.8|375.4|377.04|374.64|0
1644501290000|2022-02-10 13:54:50|377.65|375.25|378.11|375.71|378.11|375.71|377.65|375.25|0
1644501300000|2022-02-10 13:55:00|378.26|375.86|378.26|375.86|378.26|375.86|377.8|375.4|0
1644501310000|2022-02-10 13:55:10|378.11|375.71|377.34|374.94|378.11|375.71|377.34|374.94|0
1644501320000|2022-02-10 13:55:20|377.5|375.1|376.88|374.48|377.5|375.1|376.81|374.41|0
1644501330000|2022-02-10 13:55:30|376.73|374.33|376.27|373.87|376.73|374.33|376.12|373.72|0
1644501340000|2022-02-10 13:55:40|376.73|374.33|376.27|373.87|376.73|374.33|376.27|373.87|0
1644501350000|2022-02-10 13:55:50|376.42|374.02|376.27|373.87|376.42|374.02|376.12|373.72|0
1644501360000|2022-02-10 13:56:00|376.42|374.02|375.81|373.41|376.42|374.02|375.66|373.26|0
1644501370000|2022-02-10 13:56:10|375.96|373.56|376.5|374.1|376.73|374.33|375.96|373.56|0
1644501380000|2022-02-10 13:56:20|376.58|374.18|376.58|374.18|376.58|374.18|376.58|374.18|0
1644501390000|2022-02-10 13:56:30|376.42|374.02|375.81|373.41|376.42|374.02|375.81|373.41|0
1644501400000|2022-02-10 13:56:40|376.12|373.72|376.12|373.72|376.12|373.72|376.12|373.72|0
1644501410000|2022-02-10 13:56:50|376.27|373.87|376.42|374.02|376.42|374.02|376.27|373.87|0
1644501420000|2022-02-10 13:57:00|376.35|373.95|376.42|374.02|376.42|374.02|376.12|373.72|0
1644501430000|2022-02-10 13:57:10|376.12|373.72|375.89|373.49|376.27|373.87|375.89|373.49|0
1644501440000|2022-02-10 13:57:20|375.96|373.56|376.27|373.87|376.42|374.02|375.96|373.56|0
1644501450000|2022-02-10 13:57:30|376.5|374.1|375.66|373.26|376.5|374.1|375.66|373.26|0
1644501460000|2022-02-10 13:57:40|375.96|373.56|375.96|373.56|376.27|373.87|375.96|373.56|0
1644501470000|2022-02-10 13:57:50|376.12|373.72|376.12|373.72|376.12|373.72|375.96|373.56|0
1644501480000|2022-02-10 13:58:00|376.27|373.87|375.66|373.26|376.27|373.87|375.66|373.26|0
1644501490000|2022-02-10 13:58:10|375.81|373.41|375.96|373.56|375.96|373.56|375.81|373.41|0
1644501500000|2022-02-10 13:58:20|375.35|372.95|375.58|373.18|375.58|373.18|375.35|372.95|0
1644501510000|2022-02-10 13:58:30|375.66|373.26|375.35|372.95|375.81|373.41|375.35|372.95|0
1644501520000|2022-02-10 13:58:40|375.51|373.11|376.42|374.02|376.42|374.02|375.51|373.11|0
1644501530000|2022-02-10 13:58:50|376.27|373.87|376.27|373.87|376.42|374.02|376.27|373.87|0
1644501540000|2022-02-10 13:59:00|376.58|374.18|376.12|373.72|376.58|374.18|376.12|373.72|0
1644501550000|2022-02-10 13:59:10|376.27|373.87|377.11|374.71|377.11|374.71|376.27|373.87|0
1644501560000|2022-02-10 13:59:20|377.49|375.09|378.11|375.71|378.11|375.71|377.49|375.09|0
1644501570000|2022-02-10 13:59:30|377.95|375.55|377.34|374.94|377.95|375.55|377.19|374.79|0
1644501580000|2022-02-10 13:59:40|377.19|374.79|377.19|374.79|377.19|374.79|377.03|374.63|0
1644501590000|2022-02-10 13:59:50|377.49|375.09|377.95|375.55|377.95|375.55|377.49|375.09|0
1644501600000|2022-02-10 14:00:00|378.19|375.79|378.26|375.86|378.41|376.01|378.11|375.71|0
1644501610000|2022-02-10 14:00:10|378.87|376.47|379.18|376.78|379.18|376.78|378.87|376.47|0
1644501620000|2022-02-10 14:00:20|379.64|377.24|380.26|377.86|380.26|377.86|379.64|377.24|0
1644501630000|2022-02-10 14:00:30|380.1|377.7|379.8|377.4|380.1|377.7|379.8|377.4|0
1644501640000|2022-02-10 14:00:40|379.95|377.55|379.49|377.09|380.1|377.7|379.49|377.09|0
1644501650000|2022-02-10 14:00:50|379.8|377.4|379.64|377.24|379.95|377.55|379.64|377.24|0
1644501660000|2022-02-10 14:01:00|379.8|377.4|379.95|377.55|380.1|377.7|379.72|377.32|0
1644501670000|2022-02-10 14:01:10|380.26|377.86|380.57|378.17|380.57|378.17|380.18|377.78|0
1644501680000|2022-02-10 14:01:20|380.72|378.32|380.87|378.47|380.87|378.47|380.57|378.17|0
1644501690000|2022-02-10 14:01:30|381.34|378.94|381.8|379.4|381.8|379.4|381.18|378.78|0
1644501700000|2022-02-10 14:01:40|382.42|380.02|383.04|380.64|383.04|380.64|382.42|380.02|0
1644501710000|2022-02-10 14:01:50|383.5|381.1|383.19|380.79|383.5|381.1|383.19|380.79|0
1644501720000|2022-02-10 14:02:00|383.04|380.64|383.34|380.94|383.34|380.94|383.04|380.64|0
1644501730000|2022-02-10 14:02:10|383.65|381.25|384.43|382.03|384.43|382.03|383.65|381.25|0
1644501740000|2022-02-10 14:02:20|384.58|382.18|385.05|382.65|385.05|382.65|384.58|382.18|0
1644501750000|2022-02-10 14:02:30|384.58|382.18|384.58|382.18|384.58|382.18|384.58|382.18|0
1644501760000|2022-02-10 14:02:40|385.05|382.65|384.74|382.34|385.05|382.65|384.58|382.18|0
1644501770000|2022-02-10 14:02:50|385.05|382.65|385.05|382.65|385.2|382.8|384.89|382.49|0
1644501780000|2022-02-10 14:03:00|385.13|382.73|385.51|383.11|385.51|383.11|385.13|382.73|0
1644501790000|2022-02-10 14:03:10|385.67|383.27|385.36|382.96|385.67|383.27|385.36|382.96|0
1644501800000|2022-02-10 14:03:20|385.51|383.11|384.89|382.49|385.51|383.11|384.89|382.49|0
1644501810000|2022-02-10 14:03:30|385.05|382.65|384.51|382.11|385.05|382.65|384.43|382.03|0
1644501820000|2022-02-10 14:03:40|384.27|381.87|384.58|382.18|384.58|382.18|384.27|381.87|0
1644501830000|2022-02-10 14:03:50|384.51|382.11|385.82|383.42|385.82|383.42|384.51|382.11|0
1644501840000|2022-02-10 14:04:00|385.75|383.35|385.98|383.58|385.98|383.58|385.75|383.35|0
1644501850000|2022-02-10 14:04:10|386.29|383.89|385.82|383.42|386.45|384.05|385.82|383.42|0
1644501860000|2022-02-10 14:04:20|385.67|383.27|386.45|384.05|386.45|384.05|385.67|383.27|0
1644501870000|2022-02-10 14:04:30|386.6|384.2|386.53|384.13|386.6|384.2|386.53|384.13|0
1644501880000|2022-02-10 14:04:40|386.76|384.36|387.69|385.29|387.69|385.29|386.76|384.36|0
1644501890000|2022-02-10 14:04:50|387.93|385.53|387.07|384.67|387.93|385.53|387.07|384.67|0
1644501900000|2022-02-10 14:05:00|386.45|384.05|385.82|383.42|386.45|384.05|385.82|383.42|0
1644501910000|2022-02-10 14:05:10|385.2|382.8|384.74|382.34|385.2|382.8|384.74|382.34|0
1644501920000|2022-02-10 14:05:20|384.58|382.18|384.51|382.11|384.74|382.34|384.43|382.03|0
1644501930000|2022-02-10 14:05:30|384.74|382.34|384.97|382.57|385.05|382.65|384.74|382.34|0
1644501940000|2022-02-10 14:05:40|384.12|381.72|385.36|382.96|385.36|382.96|384.12|381.72|0
1644501950000|2022-02-10 14:05:50|385.51|383.11|385.36|382.96|385.82|383.42|385.36|382.96|0
1644501960000|2022-02-10 14:06:00|385.51|383.11|385.51|383.11|385.51|383.11|385.2|382.8|0
1644501970000|2022-02-10 14:06:10|386.13|383.73|386.13|383.73|386.6|384.2|386.13|383.73|0
1644501980000|2022-02-10 14:06:20|385.82|383.42|386.13|383.73|386.13|383.73|385.82|383.42|0
1644501990000|2022-02-10 14:06:30|386.06|383.66|385.2|382.8|386.06|383.66|384.89|382.49|0
1644502000000|2022-02-10 14:06:40|385.36|382.96|384.89|382.49|385.36|382.96|384.89|382.49|0
1644502010000|2022-02-10 14:06:50|384.74|382.34|384.58|382.18|385.13|382.73|384.58|382.18|0
1644502020000|2022-02-10 14:07:00|384.74|382.34|385.36|382.96|385.36|382.96|384.58|382.18|0
1644502030000|2022-02-10 14:07:10|385.51|383.11|382|379.6|385.51|383.11|381.38|378.98|0
1644502040000|2022-02-10 14:07:20|382.16|379.76|382.16|379.76|382.16|379.76|382.16|379.76|0
1644502050000|2022-02-10 14:07:30|381.53|379.13|381.61|379.21|381.61|379.21|381.22|378.82|0
1644502060000|2022-02-10 14:07:40|381.53|379.13|382.16|379.76|382.16|379.76|381.53|379.13|0
1644502070000|2022-02-10 14:07:50|382.39|379.99|383.25|380.85|383.25|380.85|382.39|379.99|0
1644502080000|2022-02-10 14:08:00|383.56|381.16|382.31|379.91|383.56|381.16|382.31|379.91|0
1644502090000|2022-02-10 14:08:10|386.21|383.81|386.37|383.97|386.68|384.28|386.21|383.81|0
1644502100000|2022-02-10 14:08:20|386.52|384.12|386.75|384.35|386.75|384.35|386.52|384.12|0
1644502110000|2022-02-10 14:08:30|386.44|384.04|386.29|383.89|386.6|384.2|386.29|383.89|0
1644502120000|2022-02-10 14:08:40|386.75|384.35|387.06|384.66|387.06|384.66|386.6|384.2|0
1644502130000|2022-02-10 14:08:50|387.22|384.82|386.75|384.35|387.38|384.98|386.75|384.35|0
1644502140000|2022-02-10 14:09:00|386.91|384.51|388.62|386.22|388.62|386.22|386.91|384.51|0
1644502150000|2022-02-10 14:09:10|388.78|386.38|388.78|386.38|388.86|386.46|388.62|386.22|0
1644502160000|2022-02-10 14:09:20|389.17|386.77|389.71|387.31|389.71|387.31|388.78|386.38|0
1644502170000|2022-02-10 14:09:30|389.56|387.16|389.56|387.16|389.87|387.47|389.56|387.16|0
1644502180000|2022-02-10 14:09:40|389.71|387.31|388.78|386.38|389.71|387.31|388.78|386.38|0
1644502190000|2022-02-10 14:09:50|388.39|385.99|387.61|385.21|388.78|386.38|387.61|385.21|0
1644502200000|2022-02-10 14:10:00|387.92|385.52|388.86|386.46|388.86|386.46|387.76|385.36|0
1644502210000|2022-02-10 14:10:10|388.7|386.3|388.23|385.83|388.7|386.3|388.23|385.83|0
1644502220000|2022-02-10 14:10:20|388.08|385.68|388.86|386.46|388.86|386.46|388.08|385.68|0
1644502230000|2022-02-10 14:10:30|389.32|386.92|390.26|387.86|390.42|388.02|389.32|386.92|0
1644502240000|2022-02-10 14:10:40|390.19|387.79|390.42|388.02|390.5|388.1|390.19|387.79|0
1644502250000|2022-02-10 14:10:50|390.58|388.18|389.79|387.39|390.58|388.18|389.79|387.39|0
1644502260000|2022-02-10 14:11:00|389.32|386.92|389.48|387.08|389.48|387.08|389.32|386.92|0
1644502270000|2022-02-10 14:11:10|389.79|387.39|389.64|387.24|389.79|387.39|389.32|386.92|0
1644502280000|2022-02-10 14:11:20|389.48|387.08|387.93|385.53|389.48|387.08|387.85|385.45|0
1644502290000|2022-02-10 14:11:30|387.85|385.45|386.91|384.51|387.85|385.45|386.75|384.35|0
1644502300000|2022-02-10 14:11:40|387.07|384.67|386.83|384.43|387.07|384.67|386.75|384.35|0
1644502310000|2022-02-10 14:11:50|386.6|384.2|388.07|385.67|388.07|385.67|386.6|384.2|0
1644502320000|2022-02-10 14:12:00|387.84|385.44|387.76|385.36|388.07|385.67|387.76|385.36|0
1644502330000|2022-02-10 14:12:10|387.45|385.05|387.22|384.82|387.45|385.05|387.14|384.74|0
1644502340000|2022-02-10 14:12:20|387.14|384.74|387.14|384.74|387.14|384.74|386.83|384.43|0
1644502350000|2022-02-10 14:12:30|386.91|384.51|386.67|384.27|386.91|384.51|386.67|384.27|0
1644502360000|2022-02-10 14:12:40|386.83|384.43|386.67|384.27|386.83|384.43|386.67|384.27|0
1644502370000|2022-02-10 14:12:50|386.83|384.43|387.14|384.74|387.14|384.74|386.83|384.43|0
1644502380000|2022-02-10 14:13:00|386.98|384.58|387.61|385.21|387.61|385.21|386.98|384.58|0
1644502390000|2022-02-10 14:13:10|387.76|385.36|387.61|385.21|387.76|385.36|387.61|385.21|0
1644502400000|2022-02-10 14:13:20|387.45|385.05|387.69|385.29|387.92|385.52|387.45|385.05|0
1644502410000|2022-02-10 14:13:30|387.61|385.21|387.92|385.52|388.07|385.67|387.61|385.21|0
1644502420000|2022-02-10 14:13:40|388.07|385.67|388.54|386.14|388.54|386.14|388.07|385.67|0
1644502430000|2022-02-10 14:13:50|388.23|385.83|388|385.6|388.23|385.83|387.61|385.21|0
1644502440000|2022-02-10 14:14:00|388.23|385.83|389.01|386.61|389.01|386.61|388.23|385.83|0
1644502450000|2022-02-10 14:14:10|389.48|387.08|389.79|387.39|389.79|387.39|389.48|387.08|0
1644502460000|2022-02-10 14:14:20|390.11|387.71|390.89|388.49|391.05|388.65|390.11|387.71|0
1644502470000|2022-02-10 14:14:30|390.97|388.57|391.05|388.65|391.05|388.65|390.89|388.49|0
1644502480000|2022-02-10 14:14:40|391.13|388.73|391.2|388.8|391.67|389.27|391.13|388.73|0
1644502490000|2022-02-10 14:14:50|390.89|388.49|389.64|387.24|390.89|388.49|389.48|387.08|0
1644502500000|2022-02-10 14:15:00|389.48|387.08|389.64|387.24|389.64|387.24|389.01|386.61|0
1644502510000|2022-02-10 14:15:10|389.48|387.08|388.85|386.45|389.56|387.16|388.85|386.45|0
1644502520000|2022-02-10 14:15:20|389.17|386.77|388.85|386.45|389.17|386.77|388.78|386.38|0
1644502530000|2022-02-10 14:15:30|388.54|386.14|388.23|385.83|388.54|386.14|388.23|385.83|0
1644502540000|2022-02-10 14:15:40|388.39|385.99|387.76|385.36|388.39|385.99|387.76|385.36|0
1644502550000|2022-02-10 14:15:50|387.92|385.52|387.76|385.36|387.92|385.52|387.76|385.36|0
1644502560000|2022-02-10 14:16:00|387.84|385.44|388.07|385.67|388.23|385.83|387.84|385.44|0
1644502570000|2022-02-10 14:16:10|388.23|385.83|387.92|385.52|388.23|385.83|387.76|385.36|0
1644502580000|2022-02-10 14:16:20|387.76|385.36|388.15|385.75|388.15|385.75|387.45|385.05|0
1644502590000|2022-02-10 14:16:30|387.92|385.52|387.76|385.36|387.92|385.52|387.76|385.36|0
1644502600000|2022-02-10 14:16:40|387.6|385.2|387.29|384.89|387.6|385.2|387.14|384.74|0
1644502610000|2022-02-10 14:16:50|387.22|384.82|386.83|384.43|387.22|384.82|386.83|384.43|0
1644502620000|2022-02-10 14:17:00|386.98|384.58|387.14|384.74|387.14|384.74|386.83|384.43|0
1644502630000|2022-02-10 14:17:10|386.98|384.58|387.45|385.05|387.45|385.05|386.98|384.58|0
1644502640000|2022-02-10 14:17:20|387.6|385.2|387.92|385.52|387.92|385.52|387.6|385.2|0
1644502650000|2022-02-10 14:17:30|388|385.6|386.83|384.43|388|385.6|386.83|384.43|0
1644502660000|2022-02-10 14:17:40|387.14|384.74|387.14|384.74|387.14|384.74|387.06|384.66|0
1644502670000|2022-02-10 14:17:50|387.45|385.05|387.45|385.05|387.53|385.13|387.45|385.05|0
1644502680000|2022-02-10 14:18:00|387.69|385.29|386.98|384.58|387.69|385.29|386.83|384.43|0
1644502690000|2022-02-10 14:18:10|387.29|384.89|387.29|384.89|387.29|384.89|387.29|384.89|0
1644502700000|2022-02-10 14:18:20|387.14|384.74|387.6|385.2|387.6|385.2|387.14|384.74|0
1644502710000|2022-02-10 14:18:30|387.45|385.05|387.06|384.66|387.45|385.05|387.06|384.66|0
1644502720000|2022-02-10 14:18:40|387.14|384.74|387.6|385.2|387.6|385.2|387.14|384.74|0
1644502730000|2022-02-10 14:18:50|387.45|385.05|387.6|385.2|387.92|385.52|387.45|385.05|0
1644502740000|2022-02-10 14:19:00|387.84|385.44|387.29|384.89|387.84|385.44|387.14|384.74|0
1644502750000|2022-02-10 14:19:10|387.45|385.05|387.06|384.66|387.45|385.05|386.67|384.27|0
1644502760000|2022-02-10 14:19:20|386.67|384.27|386.67|384.27|386.98|384.58|386.67|384.27|0
1644502770000|2022-02-10 14:19:30|386.51|384.11|386.67|384.27|386.67|384.27|386.51|384.11|0
1644502780000|2022-02-10 14:19:40|386.51|384.11|386.82|384.42|386.82|384.42|386.51|384.11|0
1644502790000|2022-02-10 14:19:50|386.91|384.51|387.22|384.82|387.22|384.82|386.91|384.51|0
1644502800000|2022-02-10 14:20:00|387.14|384.74|387.6|385.2|387.6|385.2|387.14|384.74|0
1644502810000|2022-02-10 14:20:10|387.45|385.05|387.45|385.05|387.45|385.05|387.14|384.74|0
1644502820000|2022-02-10 14:20:20|387.29|384.89|386.82|384.42|387.29|384.89|386.82|384.42|0
1644502830000|2022-02-10 14:20:30|386.67|384.27|386.98|384.58|386.98|384.58|386.67|384.27|0
1644502840000|2022-02-10 14:20:40|386.91|384.51|387.14|384.74|387.14|384.74|386.91|384.51|0
1644502850000|2022-02-10 14:20:50|386.98|384.58|387.14|384.74|387.14|384.74|386.98|384.58|0
1644502860000|2022-02-10 14:21:00|387.29|384.89|387.6|385.2|387.6|385.2|387.29|384.89|0
1644502870000|2022-02-10 14:21:10|388.23|385.83|388.23|385.83|388.38|385.98|388.23|385.83|0
1644502880000|2022-02-10 14:21:20|388.54|386.14|388.23|385.83|388.54|386.14|388.23|385.83|0
1644502890000|2022-02-10 14:21:30|388.38|385.98|388.38|385.98|388.38|385.98|388.23|385.83|0
1644502900000|2022-02-10 14:21:40|388.85|386.45|388.85|386.45|388.85|386.45|388.54|386.14|0
1644502910000|2022-02-10 14:21:50|389.01|386.61|389.16|386.76|389.16|386.76|389.01|386.61|0
1644502920000|2022-02-10 14:22:00|388.85|386.45|388.54|386.14|388.85|386.45|388.54|386.14|0
1644502930000|2022-02-10 14:22:10|388.7|386.3|387.91|385.51|388.7|386.3|387.91|385.51|0
1644502940000|2022-02-10 14:22:20|388.07|385.67|388.23|385.83|388.23|385.83|388.07|385.67|0
1644502950000|2022-02-10 14:22:30|387.91|385.51|387.76|385.36|387.91|385.51|387.76|385.36|0
1644502960000|2022-02-10 14:22:40|387.91|385.51|387.91|385.51|388.15|385.75|387.91|385.51|0
1644502970000|2022-02-10 14:22:50|388.07|385.67|387.45|385.05|388.07|385.67|387.45|385.05|0
1644502980000|2022-02-10 14:23:00|387.6|385.2|388|385.6|388.07|385.67|387.6|385.2|0
1644502990000|2022-02-10 14:23:10|388.07|385.67|387.45|385.05|388.07|385.67|387.45|385.05|0
1644503000000|2022-02-10 14:23:20|387.6|385.2|387.6|385.2|387.6|385.2|387.29|384.89|0
1644503010000|2022-02-10 14:23:30|387.76|385.36|388.07|385.67|388.07|385.67|387.76|385.36|0
1644503020000|2022-02-10 14:23:40|387.91|385.51|387.76|385.36|387.91|385.51|387.76|385.36|0
1644503030000|2022-02-10 14:23:50|387.29|384.89|386.98|384.58|387.45|385.05|386.98|384.58|0
1644503040000|2022-02-10 14:24:00|387.29|384.89|387.13|384.73|387.29|384.89|386.98|384.58|0
1644503050000|2022-02-10 14:24:10|386.82|384.42|386.98|384.58|386.98|384.58|386.82|384.42|0
1644503060000|2022-02-10 14:24:20|386.82|384.42|386.82|384.42|386.98|384.58|386.82|384.42|0
1644503070000|2022-02-10 14:24:30|386.9|384.5|386.82|384.42|386.9|384.5|386.82|384.42|0
1644503080000|2022-02-10 14:24:40|386.98|384.58|386.98|384.58|387.13|384.73|386.98|384.58|0
1644503090000|2022-02-10 14:24:50|387.6|385.2|387.6|385.2|387.6|385.2|387.29|384.89|0
1644503100000|2022-02-10 14:25:00|387.76|385.36|385.89|383.49|387.76|385.36|385.89|383.49|0
1644503110000|2022-02-10 14:25:10|386.67|384.27|386.51|384.11|386.67|384.27|386.51|384.11|0
1644503120000|2022-02-10 14:25:20|386.67|384.27|386.67|384.27|386.98|384.58|386.67|384.27|0
1644503130000|2022-02-10 14:25:30|386.98|384.58|387.29|384.89|387.29|384.89|386.82|384.42|0
1644503140000|2022-02-10 14:25:40|387.91|385.51|387.76|385.36|387.91|385.51|387.76|385.36|0
1644503150000|2022-02-10 14:25:50|387.6|385.2|388.54|386.14|388.54|386.14|387.6|385.2|0
1644503160000|2022-02-10 14:26:00|388.38|385.98|389.01|386.61|389.16|386.76|388.38|385.98|0
1644503170000|2022-02-10 14:26:10|388.85|386.45|388.85|386.45|389.16|386.76|388.85|386.45|0
1644503180000|2022-02-10 14:26:20|388.31|385.91|388.38|385.98|388.38|385.98|388.23|385.83|0
1644503190000|2022-02-10 14:26:30|388.23|385.83|388.54|386.14|388.54|386.14|388.23|385.83|0
1644503200000|2022-02-10 14:26:40|388.46|386.06|388.07|385.67|388.69|386.29|388.07|385.67|0
1644503210000|2022-02-10 14:26:50|387.91|385.51|388.07|385.67|388.07|385.67|387.76|385.36|0
1644503220000|2022-02-10 14:27:00|388.23|385.83|388.15|385.75|388.23|385.83|388.15|385.75|0
1644503230000|2022-02-10 14:27:10|388.22|385.82|387.68|385.28|388.22|385.82|387.68|385.28|0
1644503240000|2022-02-10 14:27:20|387.91|385.51|387.76|385.36|388.07|385.67|387.76|385.36|0
1644503250000|2022-02-10 14:27:30|388.07|385.67|388.85|386.45|388.85|386.45|388.07|385.67|0
1644503260000|2022-02-10 14:27:40|389.01|386.61|389.16|386.76|389.24|386.84|389.01|386.61|0
1644503270000|2022-02-10 14:27:50|389.24|386.84|388.69|386.29|389.24|386.84|388.69|386.29|0
1644503280000|2022-02-10 14:28:00|389.01|386.61|389.32|386.92|389.4|387|389.01|386.61|0
1644503290000|2022-02-10 14:28:10|389.01|386.61|389.16|386.76|389.16|386.76|389.01|386.61|0
1644503300000|2022-02-10 14:28:20|389.01|386.61|389.24|386.84|389.24|386.84|388.85|386.45|0
1644503310000|2022-02-10 14:28:30|389.32|386.92|389.32|386.92|389.32|386.92|389.01|386.61|0
1644503320000|2022-02-10 14:28:40|389.4|387|389.63|387.23|389.63|387.23|389.4|387|0
1644503330000|2022-02-10 14:28:50|389.47|387.07|389.63|387.23|389.63|387.23|389.47|387.07|0
1644503340000|2022-02-10 14:29:00|389.79|387.39|388.85|386.45|389.79|387.39|388.85|386.45|0
1644503350000|2022-02-10 14:29:10|389.01|386.61|388.69|386.29|389.01|386.61|388.69|386.29|0
1644503360000|2022-02-10 14:29:20|388.85|386.45|388.69|386.29|388.85|386.45|388.54|386.14|0
1644503370000|2022-02-10 14:29:30|389.16|386.76|389.16|386.76|389.16|386.76|389|386.6|0
1644503380000|2022-02-10 14:29:40|389.32|386.92|389.32|386.92|389.47|387.07|389.32|386.92|0
1644503390000|2022-02-10 14:29:50|389.79|387.39|388.69|386.29|389.79|387.39|388.69|386.29|0
1644503400000|2022-02-10 14:30:00|388.54|386.14|387.6|385.2|388.54|386.14|387.6|385.2|0
1644503410000|2022-02-10 14:30:10|387.44|385.04|385.89|383.49|387.44|385.04|385.89|383.49|0
1644503420000|2022-02-10 14:30:20|386.04|383.64|385.58|383.18|386.2|383.8|385.42|383.02|0
1644503430000|2022-02-10 14:30:30|386.35|383.95|386.35|383.95|386.82|384.42|386.04|383.64|0
1644503440000|2022-02-10 14:30:40|386.51|384.11|386.35|383.95|387.13|384.73|386.35|383.95|0
1644503450000|2022-02-10 14:30:50|386.2|383.8|385.89|383.49|386.35|383.95|385.73|383.33|0
1644503460000|2022-02-10 14:31:00|385.11|382.71|384.95|382.55|385.42|383.02|384.18|381.78|0
1644503470000|2022-02-10 14:31:10|384.33|381.93|383.71|381.31|384.8|382.4|383.71|381.31|0
1644503480000|2022-02-10 14:31:20|384.49|382.09|384.64|382.24|384.64|382.24|384.02|381.62|0
1644503490000|2022-02-10 14:31:30|383.56|381.16|383.4|381|383.87|381.47|383.4|381|0
1644503500000|2022-02-10 14:31:40|383.71|381.31|382.78|380.38|383.79|381.39|382.78|380.38|0
1644503510000|2022-02-10 14:31:50|382.87|380.47|383.09|380.69|383.09|380.69|382.78|380.38|0
1644503520000|2022-02-10 14:32:00|382.94|380.54|384.18|381.78|384.18|381.78|382.94|380.54|0
1644503530000|2022-02-10 14:32:10|383.71|381.31|384.8|382.4|384.8|382.4|383.71|381.31|0
1644503540000|2022-02-10 14:32:20|384.18|381.78|383.87|381.47|384.18|381.78|383.56|381.16|0
1644503550000|2022-02-10 14:32:30|383.95|381.55|383.4|381|384.33|381.93|383.4|381|0
1644503560000|2022-02-10 14:32:40|383.09|380.69|382.94|380.54|383.09|380.69|382.63|380.23|0
1644503570000|2022-02-10 14:32:50|382.17|379.77|381.7|379.3|382.17|379.77|381.55|379.15|0
1644503580000|2022-02-10 14:33:00|381.86|379.46|382.78|380.38|382.78|380.38|381.7|379.3|0
1644503590000|2022-02-10 14:33:10|382.17|379.77|381.08|378.68|382.17|379.77|381.08|378.68|0
1644503600000|2022-02-10 14:33:20|381.39|378.99|381.39|378.99|381.86|379.46|381.39|378.99|0
1644503610000|2022-02-10 14:33:30|381.86|379.46|382.01|379.61|382.01|379.61|381.86|379.46|0
1644503620000|2022-02-10 14:33:40|382.47|380.07|381.7|379.3|382.47|380.07|381.7|379.3|0
1644503630000|2022-02-10 14:33:50|382.32|379.92|382.17|379.77|382.47|380.07|382.17|379.77|0
1644503640000|2022-02-10 14:34:00|382.01|379.61|383.09|380.69|383.56|381.16|382.01|379.61|0
1644503650000|2022-02-10 14:34:10|382.94|380.54|383.87|381.47|383.87|381.47|382.94|380.54|0
1644503660000|2022-02-10 14:34:20|383.4|381|383.17|380.77|383.71|381.31|383.17|380.77|0
1644503670000|2022-02-10 14:34:30|383.4|381|383.09|380.69|383.71|381.31|383.09|380.69|0
1644503680000|2022-02-10 14:34:40|382.94|380.54|381.86|379.46|383.09|380.69|381.86|379.46|0
1644503690000|2022-02-10 14:34:50|382.32|379.92|381.86|379.46|382.32|379.92|381.86|379.46|0
1644503700000|2022-02-10 14:35:00|382.63|380.23|381.55|379.15|382.63|380.23|381.24|378.84|0
1644503710000|2022-02-10 14:35:10|382.17|379.77|382.32|379.92|382.32|379.92|381.86|379.46|0
1644503720000|2022-02-10 14:35:20|382.63|380.23|382.63|380.23|382.86|380.46|382.32|379.92|0
1644503730000|2022-02-10 14:35:30|382.47|380.07|383.25|380.85|383.4|381|382.47|380.07|0
1644503740000|2022-02-10 14:35:40|382.47|380.07|382.16|379.76|382.47|380.07|382.01|379.61|0
1644503750000|2022-02-10 14:35:50|382.32|379.92|381.32|378.92|382.32|379.92|381.24|378.84|0
1644503760000|2022-02-10 14:36:00|381.08|378.68|380|377.6|381.08|378.68|379.39|376.99|0
1644503770000|2022-02-10 14:36:10|379.7|377.3|379.7|377.3|379.85|377.45|379.24|376.84|0
1644503780000|2022-02-10 14:36:20|379.47|377.07|379.08|376.68|379.47|377.07|379.08|376.68|0
1644503790000|2022-02-10 14:36:30|379.24|376.84|379.39|376.99|379.39|376.99|378.93|376.53|0
1644503800000|2022-02-10 14:36:40|380.31|377.91|380.7|378.3|380.7|378.3|380.31|377.91|0
1644503810000|2022-02-10 14:36:50|380.62|378.22|379.7|377.3|380.78|378.38|379.7|377.3|0
1644503820000|2022-02-10 14:37:00|379.39|376.99|378.47|376.07|379.39|376.99|378.31|375.91|0
1644503830000|2022-02-10 14:37:10|378.31|375.91|378.39|375.99|378.93|376.53|378.31|375.91|0
1644503840000|2022-02-10 14:37:20|379.23|376.83|378.93|376.53|379.23|376.83|378.93|376.53|0
1644503850000|2022-02-10 14:37:30|378.47|376.07|378.31|375.91|378.47|376.07|378.16|375.76|0
1644503860000|2022-02-10 14:37:40|378.16|375.76|377.55|375.15|378.16|375.76|377.55|375.15|0
1644503870000|2022-02-10 14:37:50|377.78|375.38|377.85|375.45|377.85|375.45|377.39|374.99|0
1644503880000|2022-02-10 14:38:00|378.09|375.69|379.08|376.68|379.08|376.68|378.09|375.69|0
1644503890000|2022-02-10 14:38:10|379.7|377.3|379.31|376.91|380|377.6|379.31|376.91|0
1644503900000|2022-02-10 14:38:20|379.54|377.14|378.77|376.37|379.54|377.14|378.77|376.37|0
1644503910000|2022-02-10 14:38:30|379.08|376.68|379.23|376.83|379.23|376.83|379.01|376.61|0
1644503920000|2022-02-10 14:38:40|379.39|376.99|378.62|376.22|379.39|376.99|378.47|376.07|0
1644503930000|2022-02-10 14:38:50|378.77|376.37|379.23|376.83|379.23|376.83|378.77|376.37|0
1644503940000|2022-02-10 14:39:00|378.93|376.53|378.62|376.22|379.08|376.68|378.47|376.07|0
1644503950000|2022-02-10 14:39:10|378.31|375.91|376.63|374.23|378.31|375.91|376.63|374.23|0
1644503960000|2022-02-10 14:39:20|376.47|374.07|376.63|374.23|377.08|374.68|376.47|374.07|0
1644503970000|2022-02-10 14:39:30|376.93|374.53|375.86|373.46|376.93|374.53|375.86|373.46|0
1644503980000|2022-02-10 14:39:40|375.25|372.85|378.1|375.7|378.1|375.7|374.94|372.54|0
1644503990000|2022-02-10 14:39:50|377.94|375.54|378.86|376.46|378.86|376.46|377.94|375.54|0
1644504000000|2022-02-10 14:40:00|378.71|376.31|377.64|375.24|378.71|376.31|377.64|375.24|0
1644504010000|2022-02-10 14:40:10|377.49|375.09|377.03|374.63|377.49|375.09|376.88|374.48|0
1644504020000|2022-02-10 14:40:20|376.88|374.48|376.57|374.17|376.88|374.48|375.82|373.42|0
1644504030000|2022-02-10 14:40:30|376.42|374.02|374.47|372.07|376.57|374.17|374.47|372.07|0
1644504040000|2022-02-10 14:40:40|374.32|371.92|374.16|371.76|374.32|371.92|374.16|371.76|0
1644504050000|2022-02-10 14:40:50|374.01|371.61|374.77|372.37|374.92|372.52|374.01|371.61|0
1644504060000|2022-02-10 14:41:00|374.92|372.52|374.77|372.37|374.92|372.52|374.62|372.22|0
1644504070000|2022-02-10 14:41:10|375.23|372.83|374.77|372.37|375.23|372.83|374.77|372.37|0
1644504080000|2022-02-10 14:41:20|374.32|371.92|374.32|371.92|374.32|371.92|374.32|371.92|0
1644504090000|2022-02-10 14:41:30|374.01|371.61|374.62|372.22|374.62|372.22|374.01|371.61|0
1644504100000|2022-02-10 14:41:40|374.77|372.37|374.47|372.07|374.77|372.37|374.32|371.92|0
1644504110000|2022-02-10 14:41:50|374.01|371.61|374.47|372.07|374.47|372.07|374.01|371.61|0
1644504120000|2022-02-10 14:42:00|373.94|371.54|374.47|372.07|374.47|372.07|373.71|371.31|0
1644504130000|2022-02-10 14:42:10|374.7|372.3|374.92|372.52|375.08|372.68|374.7|372.3|0
1644504140000|2022-02-10 14:42:20|375.08|372.68|374.92|372.52|375.08|372.68|374.92|372.52|0
1644504150000|2022-02-10 14:42:30|374.47|372.07|373.64|371.24|374.47|372.07|373.64|371.24|0
1644504160000|2022-02-10 14:42:40|373.86|371.46|374.16|371.76|374.16|371.76|373.71|371.31|0
1644504170000|2022-02-10 14:42:50|373.56|371.16|373.71|371.31|373.86|371.46|373.56|371.16|0
1644504180000|2022-02-10 14:43:00|373.56|371.16|374.32|371.92|374.32|371.92|373.56|371.16|0
1644504190000|2022-02-10 14:43:10|373.71|371.31|372.8|370.4|373.71|371.31|372.65|370.25|0
1644504200000|2022-02-10 14:43:20|372.65|370.25|372.5|370.1|372.65|370.25|372.34|369.94|0
1644504210000|2022-02-10 14:43:30|372.65|370.25|372.34|369.94|372.65|370.25|372.34|369.94|0
1644504220000|2022-02-10 14:43:40|371.89|369.49|373.25|370.85|373.25|370.85|371.89|369.49|0
1644504230000|2022-02-10 14:43:50|373.71|371.31|374.01|371.61|374.01|371.61|373.64|371.24|0
1644504240000|2022-02-10 14:44:00|374.16|371.76|373.4|371|374.16|371.76|373.4|371|0
1644504250000|2022-02-10 14:44:10|373.25|370.85|374.01|371.61|374.01|371.61|373.18|370.78|0
1644504260000|2022-02-10 14:44:20|373.86|371.46|374.32|371.92|374.32|371.92|373.79|371.39|0
1644504270000|2022-02-10 14:44:30|374.47|372.07|374.62|372.22|374.62|372.22|374.47|372.07|0
1644504280000|2022-02-10 14:44:40|374.39|371.99|375.08|372.68|375.08|372.68|374.39|371.99|0
1644504290000|2022-02-10 14:44:50|374.62|372.22|374.16|371.76|374.62|372.22|374.16|371.76|0
1644504300000|2022-02-10 14:45:00|373.4|371|372.8|370.4|373.4|371|372.65|370.25|0
1644504310000|2022-02-10 14:45:10|372.34|369.94|373.1|370.7|373.1|370.7|372.19|369.79|0
1644504320000|2022-02-10 14:45:20|372.65|370.25|372.95|370.55|372.95|370.55|372.65|370.25|0
1644504330000|2022-02-10 14:45:30|373.25|370.85|373.1|370.7|373.25|370.85|373.1|370.7|0
1644504340000|2022-02-10 14:45:40|372.95|370.55|373.4|371|373.71|371.31|372.95|370.55|0
1644504350000|2022-02-10 14:45:50|373.1|370.7|372.34|369.94|373.1|370.7|372.19|369.79|0
1644504360000|2022-02-10 14:46:00|372.57|370.17|372.65|370.25|373.1|370.7|372.34|369.94|0
1644504370000|2022-02-10 14:46:10|372.49|370.09|372.8|370.4|372.8|370.4|372.49|370.09|0
1644504380000|2022-02-10 14:46:20|372.57|370.17|373.1|370.7|373.1|370.7|372.49|370.09|0
1644504390000|2022-02-10 14:46:30|372.95|370.55|374.16|371.76|374.16|371.76|372.95|370.55|0
1644504400000|2022-02-10 14:46:40|373.86|371.46|373.63|371.23|374.01|371.61|373.63|371.23|0
1644504410000|2022-02-10 14:46:50|373.71|371.31|374.31|371.91|374.31|371.91|373.71|371.31|0
1644504420000|2022-02-10 14:47:00|373.94|371.54|373.56|371.16|373.94|371.54|373.25|370.85|0
1644504430000|2022-02-10 14:47:10|374.62|372.22|374.47|372.07|374.62|372.22|374.31|371.91|0
1644504440000|2022-02-10 14:47:20|374.62|372.22|374.77|372.37|375.07|372.67|374.62|372.22|0
1644504450000|2022-02-10 14:47:30|374.92|372.52|374.85|372.45|374.92|372.52|374.77|372.37|0
1644504460000|2022-02-10 14:47:40|374.47|372.07|374.01|371.61|374.77|372.37|374.01|371.61|0
1644504470000|2022-02-10 14:47:50|373.86|371.46|373.71|371.31|373.86|371.46|373.71|371.31|0
1644504480000|2022-02-10 14:48:00|373.55|371.15|374.16|371.76|374.16|371.76|373.55|371.15|0
1644504490000|2022-02-10 14:48:10|374.62|372.22|374.31|371.91|374.92|372.52|374.31|371.91|0
1644504500000|2022-02-10 14:48:20|374.92|372.52|375.07|372.67|375.23|372.83|374.92|372.52|0
1644504510000|2022-02-10 14:48:30|375.23|372.83|375.38|372.98|375.38|372.98|375.23|372.83|0
1644504520000|2022-02-10 14:48:40|375.61|373.21|375.53|373.13|376.14|373.74|375.53|373.13|0
1644504530000|2022-02-10 14:48:50|375.07|372.67|376.14|373.74|376.14|373.74|375.07|372.67|0
1644504540000|2022-02-10 14:49:00|375.61|373.21|374.92|372.52|375.61|373.21|374.92|372.52|0
1644504550000|2022-02-10 14:49:10|375.23|372.83|374.77|372.37|375.23|372.83|374.77|372.37|0
1644504560000|2022-02-10 14:49:20|374.31|371.91|374.16|371.76|374.31|371.91|374.01|371.61|0
1644504570000|2022-02-10 14:49:30|374.62|372.22|374.62|372.22|374.62|372.22|374.31|371.91|0
1644504580000|2022-02-10 14:49:40|374.47|372.07|373.86|371.46|374.47|372.07|373.86|371.46|0
1644504590000|2022-02-10 14:49:50|373.71|371.31|374.01|371.61|374.01|371.61|373.71|371.31|0
1644504600000|2022-02-10 14:50:00|374.31|371.91|374.31|371.91|374.47|372.07|373.71|371.31|0
1644504610000|2022-02-10 14:50:10|373.25|370.85|371.74|369.34|373.25|370.85|371.74|369.34|0
1644504620000|2022-02-10 14:50:20|371.28|368.88|368.87|366.47|371.28|368.88|368.87|366.47|0
1644504630000|2022-02-10 14:50:30|368.42|366.02|369.17|366.77|369.17|366.77|368.42|366.02|0
1644504640000|2022-02-10 14:50:40|368.72|366.32|368.72|366.32|368.72|366.32|368.27|365.87|0
1644504650000|2022-02-10 14:50:50|368.57|366.17|366.77|364.37|368.57|366.17|366.77|364.37|0
1644504660000|2022-02-10 14:51:00|366.62|364.22|367.22|364.82|367.37|364.97|366.47|364.07|0
1644504670000|2022-02-10 14:51:10|367.07|364.67|365.87|363.47|367.07|364.67|365.87|363.47|0
1644504680000|2022-02-10 14:51:20|365.72|363.32|366.32|363.92|366.32|363.92|365.72|363.32|0
1644504690000|2022-02-10 14:51:30|366.62|364.22|367.37|364.97|367.52|365.12|366.62|364.22|0
1644504700000|2022-02-10 14:51:40|369.97|367.57|366.96|364.56|369.97|367.57|366.96|364.56|0
1644504710000|2022-02-10 14:51:50|366.66|364.26|367.41|365.01|367.41|365.01|366.66|364.26|0
1644504720000|2022-02-10 14:52:00|367.11|364.71|366.21|363.81|367.11|364.71|366.21|363.81|0
1644504730000|2022-02-10 14:52:10|366.51|364.11|366.44|364.04|366.66|364.26|366.44|364.04|0
1644504740000|2022-02-10 14:52:20|366.36|363.96|365.91|363.51|366.36|363.96|365.91|363.51|0
1644504750000|2022-02-10 14:52:30|365.76|363.36|365.31|362.91|365.76|363.36|365.31|362.91|0
1644504760000|2022-02-10 14:52:40|365.16|362.76|364.79|362.39|365.31|362.91|364.79|362.39|0
1644504770000|2022-02-10 14:52:50|364.56|362.16|364.6|362.2|364.86|362.46|364.56|362.16|0
1644504780000|2022-02-10 14:53:00|364.15|361.75|365.2|362.8|365.2|362.8|364.15|361.75|0
1644504790000|2022-02-10 14:53:10|363.9|361.5|364.5|362.1|364.5|362.1|363.75|361.35|0
1644504800000|2022-02-10 14:53:20|364.95|362.55|364.65|362.25|364.95|362.55|364.5|362.1|0
1644504810000|2022-02-10 14:53:30|364.8|362.4|364.95|362.55|365.25|362.85|364.8|362.4|0
1644504820000|2022-02-10 14:53:40|365.55|363.15|365.02|362.62|365.55|363.15|365.02|362.62|0
1644504830000|2022-02-10 14:53:50|364.8|362.4|364.65|362.25|364.95|362.55|364.65|362.25|0
1644504840000|2022-02-10 14:54:00|364.35|361.95|365.1|362.7|365.1|362.7|364.35|361.95|0
1644504850000|2022-02-10 14:54:10|365.25|362.85|365.32|362.92|365.62|363.22|365.1|362.7|0
1644504860000|2022-02-10 14:54:20|365.25|362.85|364.8|362.4|365.25|362.85|364.8|362.4|0
1644504870000|2022-02-10 14:54:30|364.64|362.24|364.95|362.55|365.02|362.62|364.64|362.24|0
1644504880000|2022-02-10 14:54:40|364.64|362.24|364.49|362.09|364.8|362.4|364.34|361.94|0
1644504890000|2022-02-10 14:54:50|364.95|362.55|364.95|362.55|365.1|362.7|364.95|362.55|0
1644504900000|2022-02-10 14:55:00|365.25|362.85|365.7|363.3|365.7|363.3|365.25|362.85|0
1644504910000|2022-02-10 14:55:10|366.15|363.75|364.94|362.54|366.15|363.75|364.94|362.54|0
1644504920000|2022-02-10 14:55:20|365.55|363.15|365.17|362.77|365.7|363.3|365.17|362.77|0
1644504930000|2022-02-10 14:55:30|365.1|362.7|364.64|362.24|365.1|362.7|364.49|362.09|0
1644504940000|2022-02-10 14:55:40|364.19|361.79|363.59|361.19|364.19|361.79|363.59|361.19|0
1644504950000|2022-02-10 14:55:50|363.67|361.27|363.3|360.9|363.74|361.34|363.3|360.9|0
1644504960000|2022-02-10 14:56:00|363.44|361.04|362.85|360.45|363.89|361.49|362.85|360.45|0
1644504970000|2022-02-10 14:56:10|363|360.6|363.3|360.9|363.74|361.34|363|360.6|0
1644504980000|2022-02-10 14:56:20|363.74|361.34|363.82|361.42|364.19|361.79|363.74|361.34|0
1644504990000|2022-02-10 14:56:30|363.74|361.34|364.04|361.64|364.04|361.64|363.59|361.19|0
1644505000000|2022-02-10 14:56:40|363.97|361.57|364.27|361.87|364.34|361.94|363.97|361.57|0
1644505010000|2022-02-10 14:56:50|364.34|361.94|364.34|361.94|364.49|362.09|364.34|361.94|0
1644505020000|2022-02-10 14:57:00|364.19|361.79|364.04|361.64|364.19|361.79|363.82|361.42|0
1644505030000|2022-02-10 14:57:10|364.64|362.24|364.94|362.54|364.94|362.54|364.19|361.79|0
1644505040000|2022-02-10 14:57:20|364.79|362.39|364.94|362.54|365.09|362.69|364.79|362.39|0
1644505050000|2022-02-10 14:57:30|365.55|363.15|365.09|362.69|365.55|363.15|365.09|362.69|0
1644505060000|2022-02-10 14:57:40|365.24|362.84|365.24|362.84|365.55|363.15|365.24|362.84|0
1644505070000|2022-02-10 14:57:50|365.39|362.99|365.09|362.69|365.39|362.99|365.09|362.69|0
1644505080000|2022-02-10 14:58:00|364.49|362.09|364.49|362.09|364.79|362.39|364.49|362.09|0
1644505090000|2022-02-10 14:58:10|364.34|361.94|364.79|362.39|364.79|362.39|364.34|361.94|0
1644505100000|2022-02-10 14:58:20|364.64|362.24|364.49|362.09|364.64|362.24|364.49|362.09|0
1644505110000|2022-02-10 14:58:30|364.19|361.79|363.74|361.34|364.19|361.79|363.59|361.19|0
1644505120000|2022-02-10 14:58:40|363.44|361.04|363.44|361.04|363.44|361.04|363.44|361.04|0
1644505130000|2022-02-10 14:58:50|363.74|361.34|363.74|361.34|363.74|361.34|363.74|361.34|0
1644505140000|2022-02-10 14:59:00|363.82|361.42|363.74|361.34|364.19|361.79|363.74|361.34|0
1644505150000|2022-02-10 14:59:10|363.67|361.27|364.04|361.64|364.19|361.79|363.67|361.27|0
1644505160000|2022-02-10 14:59:20|364.64|362.24|364.49|362.09|364.94|362.54|364.49|362.09|0
1644505170000|2022-02-10 14:59:30|364.79|362.39|364.34|361.94|364.79|362.39|364.19|361.79|0
1644505180000|2022-02-10 14:59:40|364.19|361.79|364.64|362.24|364.79|362.39|364.19|361.79|0
1644505190000|2022-02-10 14:59:50|364.94|362.54|364.64|362.24|364.94|362.54|364.64|362.24|0
1644505200000|2022-02-10 15:00:00|365.09|362.69|364.04|361.64|365.09|362.69|364.04|361.64|0
1644505210000|2022-02-10 15:00:10|364.49|362.09|364.49|362.09|365.24|362.84|364.34|361.94|0
1644505220000|2022-02-10 15:00:20|364.64|362.24|365.39|362.99|365.39|362.99|364.64|362.24|0
1644505230000|2022-02-10 15:00:30|365.69|363.29|365.24|362.84|365.69|363.29|365.24|362.84|0
1644505240000|2022-02-10 15:00:40|364.34|361.94|364.19|361.79|364.79|362.39|364.19|361.79|0
1644505250000|2022-02-10 15:00:50|364.64|362.24|364.49|362.09|364.64|362.24|364.34|361.94|0
1644505260000|2022-02-10 15:01:00|364.64|362.24|364.64|362.24|365.39|362.99|364.64|362.24|0
1644505270000|2022-02-10 15:01:10|364.49|362.09|364.49|362.09|364.79|362.39|364.49|362.09|0
1644505280000|2022-02-10 15:01:20|364.34|361.94|363.67|361.27|364.57|362.17|363.67|361.27|0
1644505290000|2022-02-10 15:01:30|363.29|360.89|362.69|360.29|363.74|361.34|362.69|360.29|0
1644505300000|2022-02-10 15:01:40|362.25|359.85|361.05|358.65|362.25|359.85|361.05|358.65|0
1644505310000|2022-02-10 15:01:50|360.9|358.5|360.75|358.35|360.9|358.5|360.31|357.91|0
1644505320000|2022-02-10 15:02:00|361.2|358.8|360.6|358.2|361.5|359.1|360.6|358.2|0
1644505330000|2022-02-10 15:02:10|360.9|358.5|360.16|357.76|360.9|358.5|360.16|357.76|0
1644505340000|2022-02-10 15:02:20|360.31|357.91|360.16|357.76|360.6|358.2|360.16|357.76|0
1644505350000|2022-02-10 15:02:30|360.01|357.61|358.37|355.97|360.01|357.61|358.37|355.97|0
1644505360000|2022-02-10 15:02:40|358.52|356.12|358.52|356.12|358.52|356.12|358.37|355.97|0
1644505370000|2022-02-10 15:02:50|358.67|356.27|358.22|355.82|358.67|356.27|358.22|355.82|0
1644505380000|2022-02-10 15:03:00|358.37|355.97|359.12|356.72|359.26|356.86|358.37|355.97|0
1644505390000|2022-02-10 15:03:10|358.97|356.57|359.41|357.01|359.41|357.01|358.97|356.57|0
1644505400000|2022-02-10 15:03:20|359.56|357.16|359.26|356.86|359.56|357.16|359.26|356.86|0
1644505410000|2022-02-10 15:03:30|359.41|357.01|360.01|357.61|360.01|357.61|359.41|357.01|0
1644505420000|2022-02-10 15:03:40|360.16|357.76|360.01|357.61|360.16|357.76|359.86|357.46|0
1644505430000|2022-02-10 15:03:50|359.71|357.31|360.31|357.91|360.31|357.91|359.71|357.31|0
1644505440000|2022-02-10 15:04:00|360.01|357.61|359.64|357.24|360.31|357.91|359.64|357.24|0
1644505450000|2022-02-10 15:04:10|359.26|356.86|359.41|357.01|359.64|357.24|359.26|356.86|0
1644505460000|2022-02-10 15:04:20|359.56|357.16|359.71|357.31|359.71|357.31|359.41|357.01|0
1644505470000|2022-02-10 15:04:30|359.56|357.16|359.11|356.71|359.56|357.16|359.11|356.71|0
1644505480000|2022-02-10 15:04:40|358.97|356.57|358.22|355.82|358.97|356.57|358.22|355.82|0
1644505490000|2022-02-10 15:04:50|357.78|355.38|359.44|357.04|359.44|357.04|357.78|355.38|0
1644505500000|2022-02-10 15:05:00|360.18|357.78|361.66|359.26|361.66|359.26|360.18|357.78|0
1644505510000|2022-02-10 15:05:10|361.52|359.12|361.45|359.05|361.59|359.19|361.45|359.05|0
1644505520000|2022-02-10 15:05:20|361.37|358.97|361.66|359.26|361.66|359.26|361.37|358.97|0
1644505530000|2022-02-10 15:05:30|361.52|359.12|359.11|356.71|361.52|359.12|359.11|356.71|0
1644505540000|2022-02-10 15:05:40|358.96|356.56|358.81|356.41|358.96|356.56|358.81|356.41|0
1644505550000|2022-02-10 15:05:50|359.11|356.71|357.3|354.9|359.11|356.71|357.3|354.9|0
1644505560000|2022-02-10 15:06:00|357|354.6|356.41|354.01|357.23|354.83|356.41|354.01|0
1644505570000|2022-02-10 15:06:10|355.52|353.12|355.67|353.27|356.11|353.71|355.37|352.97|0
1644505580000|2022-02-10 15:06:20|355.23|352.83|356.11|353.71|356.11|353.71|355.23|352.83|0
1644505590000|2022-02-10 15:06:30|355.97|353.57|356.19|353.79|356.19|353.79|355.97|353.57|0
1644505600000|2022-02-10 15:06:40|356.56|354.16|356.71|354.31|356.71|354.31|356.56|354.16|0
1644505610000|2022-02-10 15:06:50|356.56|354.16|357|354.6|357|354.6|356.56|354.16|0
1644505620000|2022-02-10 15:07:00|357.15|354.75|357.3|354.9|357.45|355.05|357.15|354.75|0
1644505630000|2022-02-10 15:07:10|357.38|354.98|357.89|355.49|357.89|355.49|357.38|354.98|0
1644505640000|2022-02-10 15:07:20|357.74|355.34|358.19|355.79|358.19|355.79|357.74|355.34|0
1644505650000|2022-02-10 15:07:30|357.89|355.49|358.49|356.09|358.49|356.09|357.67|355.27|0
1644505660000|2022-02-10 15:07:40|358.64|356.24|358.49|356.09|358.64|356.24|358.49|356.09|0
1644505670000|2022-02-10 15:07:50|358.34|355.94|359.08|356.68|359.08|356.68|358.34|355.94|0
1644505680000|2022-02-10 15:08:00|358.49|356.09|357.74|355.34|358.49|356.09|357.74|355.34|0
1644505690000|2022-02-10 15:08:10|357.6|355.2|357.6|355.2|357.6|355.2|357.45|355.05|0
1644505700000|2022-02-10 15:08:20|357.45|355.05|358.19|355.79|358.19|355.79|357.45|355.05|0
1644505710000|2022-02-10 15:08:30|357.89|355.49|357.67|355.27|357.89|355.49|357.67|355.27|0
1644505720000|2022-02-10 15:08:40|357.3|354.9|357.15|354.75|357.3|354.9|356.85|354.45|0
1644505730000|2022-02-10 15:08:50|357.3|354.9|357.74|355.34|357.74|355.34|357.3|354.9|0
1644505740000|2022-02-10 15:09:00|357.6|355.2|357.15|354.75|357.67|355.27|357|354.6|0
1644505750000|2022-02-10 15:09:10|356.85|354.45|355.96|353.56|356.85|354.45|355.96|353.56|0
1644505760000|2022-02-10 15:09:20|355.67|353.27|354.93|352.53|355.75|353.35|354.78|352.38|0
1644505770000|2022-02-10 15:09:30|354.78|352.38|355.22|352.82|355.22|352.82|354.78|352.38|0
1644505780000|2022-02-10 15:09:40|354.93|352.53|355.08|352.68|355.37|352.97|354.93|352.53|0
1644505790000|2022-02-10 15:09:50|355.52|353.12|355.37|352.97|355.67|353.27|355.37|352.97|0
1644505800000|2022-02-10 15:10:00|354.49|352.09|354.78|352.38|354.78|352.38|354.49|352.09|0
1644505810000|2022-02-10 15:10:10|354.93|352.53|355.37|352.97|355.37|352.97|354.78|352.38|0
1644505820000|2022-02-10 15:10:20|355.67|353.27|354.49|352.09|355.67|353.27|354.49|352.09|0
1644505830000|2022-02-10 15:10:30|354.19|351.79|354.78|352.38|354.78|352.38|354.04|351.64|0
1644505840000|2022-02-10 15:10:40|354.63|352.23|355.52|353.12|355.52|353.12|354.63|352.23|0
1644505850000|2022-02-10 15:10:50|355.67|353.27|355.82|353.42|355.96|353.56|355.6|353.2|0
1644505860000|2022-02-10 15:11:00|355.67|353.27|355.82|353.42|355.82|353.42|355.37|352.97|0
1644505870000|2022-02-10 15:11:10|355.96|353.56|355.52|353.12|355.96|353.56|355.52|353.12|0
1644505880000|2022-02-10 15:11:20|355.22|352.82|354.78|352.38|355.22|352.82|354.78|352.38|0
1644505890000|2022-02-10 15:11:30|354.63|352.23|355.37|352.97|355.37|352.97|354.63|352.23|0
1644505900000|2022-02-10 15:11:40|355.82|353.42|355.96|353.56|355.96|353.56|355.82|353.42|0
1644505910000|2022-02-10 15:11:50|356.26|353.86|357.15|354.75|357.15|354.75|356.26|353.86|0
1644505920000|2022-02-10 15:12:00|357.3|354.9|356.85|354.45|357.3|354.9|356.56|354.16|0
1644505930000|2022-02-10 15:12:10|357|354.6|357|354.6|357|354.6|356.7|354.3|0
1644505940000|2022-02-10 15:12:20|357.15|354.75|357.23|354.83|357.59|355.19|357.15|354.75|0
1644505950000|2022-02-10 15:12:30|357.59|355.19|357.15|354.75|357.74|355.34|357.15|354.75|0
1644505960000|2022-02-10 15:12:40|357.3|354.9|357.45|355.05|357.74|355.34|357.3|354.9|0
1644505970000|2022-02-10 15:12:50|357.3|354.9|357.08|354.68|357.45|355.05|357.08|354.68|0
1644505980000|2022-02-10 15:13:00|357|354.6|356.56|354.16|357|354.6|356.26|353.86|0
1644505990000|2022-02-10 15:13:10|356.26|353.86|357|354.6|357|354.6|356.26|353.86|0
1644506000000|2022-02-10 15:13:20|356.85|354.45|356.56|354.16|357.3|354.9|356.56|354.16|0
1644506010000|2022-02-10 15:13:30|356.41|354.01|356.41|354.01|356.41|354.01|356.26|353.86|0
1644506020000|2022-02-10 15:13:40|356.7|354.3|357.74|355.34|357.74|355.34|356.7|354.3|0
1644506030000|2022-02-10 15:13:50|357.89|355.49|358.04|355.64|358.04|355.64|357.59|355.19|0
1644506040000|2022-02-10 15:14:00|357.3|354.9|358.19|355.79|358.19|355.79|357.3|354.9|0
1644506050000|2022-02-10 15:14:10|358.41|356.01|358.48|356.08|358.48|356.08|358.04|355.64|0
1644506060000|2022-02-10 15:14:20|358.19|355.79|358.63|356.23|358.63|356.23|358.19|355.79|0
1644506070000|2022-02-10 15:14:30|358.34|355.94|359.08|356.68|359.08|356.68|358.34|355.94|0
1644506080000|2022-02-10 15:14:40|358.93|356.53|358.93|356.53|359.23|356.83|358.93|356.53|0
1644506090000|2022-02-10 15:14:50|358.78|356.38|358.63|356.23|358.78|356.38|358.04|355.64|0
1644506100000|2022-02-10 15:15:00|358.04|355.64|359.53|357.13|359.53|357.13|358.04|355.64|0
1644506110000|2022-02-10 15:15:10|358.56|356.16|358.48|356.08|358.56|356.16|358.34|355.94|0
1644506120000|2022-02-10 15:15:20|359.08|356.68|358.78|356.38|359.08|356.68|358.63|356.23|0
1644506130000|2022-02-10 15:15:30|358.93|356.53|359.08|356.68|359.08|356.68|358.78|356.38|0
1644506140000|2022-02-10 15:15:40|358.78|356.38|359.67|357.27|359.67|357.27|358.78|356.38|0
1644506150000|2022-02-10 15:15:50|359.97|357.57|359.38|356.98|359.97|357.57|359.38|356.98|0
1644506160000|2022-02-10 15:16:00|359.23|356.83|359.3|356.9|359.3|356.9|359.08|356.68|0
1644506170000|2022-02-10 15:16:10|359.23|356.83|359.23|356.83|359.23|356.83|359.08|356.68|0
1644506180000|2022-02-10 15:16:20|359.38|356.98|359.97|357.57|359.97|357.57|359.38|356.98|0
1644506190000|2022-02-10 15:16:30|360.42|358.02|359.82|357.42|360.42|358.02|359.67|357.27|0
1644506200000|2022-02-10 15:16:40|359.53|357.13|359.82|357.42|359.97|357.57|359.23|356.83|0
1644506210000|2022-02-10 15:16:50|360.57|358.17|361.46|359.06|361.46|359.06|360.57|358.17|0
1644506220000|2022-02-10 15:17:00|361.02|358.62|360.57|358.17|361.02|358.62|360.57|358.17|0
1644506230000|2022-02-10 15:17:10|360.12|357.72|360.27|357.87|360.72|358.32|360.12|357.72|0
1644506240000|2022-02-10 15:17:20|360.12|357.72|361.46|359.06|361.46|359.06|360.12|357.72|0
1644506250000|2022-02-10 15:17:30|361.61|359.21|362.36|359.96|362.36|359.96|361.61|359.21|0
1644506260000|2022-02-10 15:17:40|362.06|359.66|361.76|359.36|362.06|359.66|361.76|359.36|0
1644506270000|2022-02-10 15:17:50|361.91|359.51|361.99|359.59|362.06|359.66|361.91|359.51|0
1644506280000|2022-02-10 15:18:00|361.46|359.06|361.02|358.62|361.46|359.06|360.87|358.47|0
1644506290000|2022-02-10 15:18:10|361.76|359.36|361.61|359.21|361.76|359.36|361.61|359.21|0
1644506300000|2022-02-10 15:18:20|361.76|359.36|361.17|358.77|361.76|359.36|361.17|358.77|0
1644506310000|2022-02-10 15:18:30|361.31|358.91|360.57|358.17|361.31|358.91|359.97|357.57|0
1644506320000|2022-02-10 15:18:40|360.42|358.02|360.87|358.47|360.87|358.47|359.82|357.42|0
1644506330000|2022-02-10 15:18:50|360.72|358.32|360.65|358.25|360.87|358.47|360.42|358.02|0
1644506340000|2022-02-10 15:19:00|360.27|357.87|360.27|357.87|360.42|358.02|360.27|357.87|0
1644506350000|2022-02-10 15:19:10|359.97|357.57|359.82|357.42|359.97|357.57|359.82|357.42|0
1644506360000|2022-02-10 15:19:20|360.12|357.72|360.05|357.65|360.12|357.72|359.82|357.42|0
1644506370000|2022-02-10 15:19:30|359.97|357.57|360.27|357.87|360.42|358.02|359.97|357.57|0
1644506380000|2022-02-10 15:19:40|361.16|358.76|360.72|358.32|361.16|358.76|360.72|358.32|0
1644506390000|2022-02-10 15:19:50|360.87|358.47|361.02|358.62|361.02|358.62|360.87|358.47|0
1644506400000|2022-02-10 15:20:00|361.31|358.91|361.76|359.36|361.76|359.36|361.02|358.62|0
1644506410000|2022-02-10 15:20:10|361.61|359.21|361.02|358.62|361.61|359.21|361.02|358.62|0
1644506420000|2022-02-10 15:20:20|360.72|358.32|361.61|359.21|361.61|359.21|360.72|358.32|0
1644506430000|2022-02-10 15:20:30|361.46|359.06|362.21|359.81|362.21|359.81|361.46|359.06|0
1644506440000|2022-02-10 15:20:40|361.84|359.44|361.91|359.51|361.91|359.51|361.69|359.29|0
1644506450000|2022-02-10 15:20:50|362.66|360.26|362.81|360.41|363.11|360.71|362.66|360.26|0
1644506460000|2022-02-10 15:21:00|362.36|359.96|362.21|359.81|362.36|359.96|361.76|359.36|0
1644506470000|2022-02-10 15:21:10|362.36|359.96|362.21|359.81|362.36|359.96|362.21|359.81|0
1644506480000|2022-02-10 15:21:20|362.06|359.66|361.31|358.91|362.06|359.66|361.31|358.91|0
1644506490000|2022-02-10 15:21:30|361.01|358.61|361.31|358.91|361.31|358.91|361.01|358.61|0
1644506500000|2022-02-10 15:21:40|361.61|359.21|362.06|359.66|362.06|359.66|361.61|359.21|0
1644506510000|2022-02-10 15:21:50|361.61|359.21|362.06|359.66|362.06|359.66|361.61|359.21|0
1644506520000|2022-02-10 15:22:00|362.44|360.04|362.59|360.19|363.34|360.94|362.44|360.04|0
1644506530000|2022-02-10 15:22:10|362.21|359.81|362.36|359.96|362.36|359.96|362.21|359.81|0
1644506540000|2022-02-10 15:22:20|362.51|360.11|362.14|359.74|362.66|360.26|362.14|359.74|0
1644506550000|2022-02-10 15:22:30|361.46|359.06|360.72|358.32|361.46|359.06|360.72|358.32|0
1644506560000|2022-02-10 15:22:40|361.46|359.06|361.31|358.91|361.46|359.06|361.01|358.61|0
1644506570000|2022-02-10 15:22:50|360.86|358.46|360.27|357.87|360.86|358.46|360.27|357.87|0
1644506580000|2022-02-10 15:23:00|360.12|357.72|360.42|358.02|360.72|358.32|360.12|357.72|0
1644506590000|2022-02-10 15:23:10|360.12|357.72|359.67|357.27|360.12|357.72|359.6|357.2|0
1644506600000|2022-02-10 15:23:20|359.82|357.42|359.97|357.57|359.97|357.57|359.82|357.42|0
1644506610000|2022-02-10 15:23:30|359.52|357.12|359.67|357.27|359.67|357.27|359.52|357.12|0
1644506620000|2022-02-10 15:23:40|359.22|356.82|359.52|357.12|359.52|357.12|359.22|356.82|0
1644506630000|2022-02-10 15:23:50|359.67|357.27|359.97|357.57|360.12|357.72|359.67|357.27|0
1644506640000|2022-02-10 15:24:00|360.12|357.72|360.27|357.87|360.57|358.17|360.12|357.72|0
1644506650000|2022-02-10 15:24:10|359.97|357.57|360.57|358.17|360.57|358.17|359.97|357.57|0
1644506660000|2022-02-10 15:24:20|360.72|358.32|360.57|358.17|360.72|358.32|360.12|357.72|0
1644506670000|2022-02-10 15:24:30|360.42|358.02|361.16|358.76|361.31|358.91|360.42|358.02|0
1644506680000|2022-02-10 15:24:40|361.01|358.61|361.46|359.06|361.46|359.06|360.86|358.46|0
1644506690000|2022-02-10 15:24:50|361.16|358.76|361.09|358.69|361.31|358.91|361.01|358.61|0
1644506700000|2022-02-10 15:25:00|361.01|358.61|361.16|358.76|361.61|359.21|361.01|358.61|0
1644506710000|2022-02-10 15:25:10|361.46|359.06|361.01|358.61|361.46|359.06|361.01|358.61|0
1644506720000|2022-02-10 15:25:20|361.31|358.91|361.61|359.21|361.61|359.21|361.16|358.76|0
1644506730000|2022-02-10 15:25:30|361.91|359.51|361.01|358.61|361.91|359.51|361.01|358.61|0
1644506740000|2022-02-10 15:25:40|361.31|358.91|362.21|359.81|362.21|359.81|361.31|358.91|0
1644506750000|2022-02-10 15:25:50|361.91|359.51|361.31|358.91|361.91|359.51|361.31|358.91|0
1644506760000|2022-02-10 15:26:00|361.16|358.76|360.42|358.02|361.31|358.91|360.42|358.02|0
1644506770000|2022-02-10 15:26:10|360.86|358.46|361.01|358.61|361.01|358.61|360.71|358.31|0
1644506780000|2022-02-10 15:26:20|360.71|358.31|360.86|358.46|360.86|358.46|360.71|358.31|0
1644506790000|2022-02-10 15:26:30|360.71|358.31|360.12|357.72|360.71|358.31|359.82|357.42|0
1644506800000|2022-02-10 15:26:40|359.97|357.57|359.97|357.57|359.97|357.57|359.82|357.42|0
1644506810000|2022-02-10 15:26:50|359.37|356.97|359.82|357.42|359.82|357.42|359.37|356.97|0
1644506820000|2022-02-10 15:27:00|359.67|357.27|359.22|356.82|359.67|357.27|358.93|356.53|0
1644506830000|2022-02-10 15:27:10|359.07|356.67|359.67|357.27|359.67|357.27|359.07|356.67|0
1644506840000|2022-02-10 15:27:20|360.12|357.72|360.42|358.02|360.56|358.16|359.97|357.57|0
1644506850000|2022-02-10 15:27:30|360.12|357.72|360.27|357.87|360.42|358.02|360.12|357.72|0
1644506860000|2022-02-10 15:27:40|360.12|357.72|360.05|357.65|360.27|357.87|360.05|357.65|0
1644506870000|2022-02-10 15:27:50|360.27|357.87|360.27|357.87|360.42|358.02|360.27|357.87|0
1644506880000|2022-02-10 15:28:00|360.49|358.09|360.34|357.94|360.49|358.09|360.27|357.87|0
1644506890000|2022-02-10 15:28:10|360.27|357.87|359.97|357.57|360.27|357.87|359.97|357.57|0
1644506900000|2022-02-10 15:28:20|360.12|357.72|359.52|357.12|360.12|357.72|359.52|357.12|0
1644506910000|2022-02-10 15:28:30|359.67|357.27|360.56|358.16|360.56|358.16|359.67|357.27|0
1644506920000|2022-02-10 15:28:40|360.42|358.02|359.52|357.12|360.42|358.02|359.52|357.12|0
1644506930000|2022-02-10 15:28:50|359.22|356.82|359.82|357.42|359.82|357.42|359.22|356.82|0
1644506940000|2022-02-10 15:29:00|360.56|358.16|359.67|357.27|360.56|358.16|359.67|357.27|0
1644506950000|2022-02-10 15:29:10|359.22|356.82|358.92|356.52|359.22|356.82|358.92|356.52|0
1644506960000|2022-02-10 15:29:20|359.07|356.67|359.37|356.97|359.37|356.97|359.07|356.67|0
1644506970000|2022-02-10 15:29:30|359.3|356.9|359.22|356.82|359.3|356.9|359.22|356.82|0
1644506980000|2022-02-10 15:29:40|359.82|357.42|359.52|357.12|359.97|357.57|359.52|357.12|0
1644506990000|2022-02-10 15:29:50|359.22|356.82|359.52|357.12|359.52|357.12|359.22|356.82|0
1644507000000|2022-02-10 15:30:00|359.07|356.67|359.52|357.12|359.52|357.12|359.07|356.67|0
1644507010000|2022-02-10 15:30:10|359.82|357.42|359.97|357.57|359.97|357.57|359.52|357.12|0
1644507020000|2022-02-10 15:30:20|360.12|357.72|360.41|358.01|360.71|358.31|360.12|357.72|0
1644507030000|2022-02-10 15:30:30|360.27|357.87|359.22|356.82|360.27|357.87|359.22|356.82|0
1644507040000|2022-02-10 15:30:40|360.29|357.89|360.29|357.89|360.44|358.04|360.29|357.89|0
1644507050000|2022-02-10 15:30:50|360.59|358.19|360.07|357.67|360.59|358.19|360.07|357.67|0
1644507060000|2022-02-10 15:31:00|359.84|357.44|360.44|358.04|360.44|358.04|359.84|357.44|0
1644507070000|2022-02-10 15:31:10|360.29|357.89|360.14|357.74|360.44|358.04|360.14|357.74|0
1644507080000|2022-02-10 15:31:20|360.44|358.04|360.14|357.74|360.44|358.04|360.14|357.74|0
1644507090000|2022-02-10 15:31:30|359.84|357.44|359.1|356.7|359.84|357.44|359.1|356.7|0
1644507100000|2022-02-10 15:31:40|359.25|356.85|359.1|356.7|359.4|357|359.1|356.7|0
1644507110000|2022-02-10 15:31:50|358.51|356.11|358.66|356.26|358.95|356.55|358.21|355.81|0
1644507120000|2022-02-10 15:32:00|358.8|356.4|358.51|356.11|358.8|356.4|358.51|356.11|0
1644507130000|2022-02-10 15:32:10|359.03|356.63|359.1|356.7|359.25|356.85|358.95|356.55|0
1644507140000|2022-02-10 15:32:20|358.8|356.4|358.66|356.26|358.8|356.4|358.51|356.11|0
1644507150000|2022-02-10 15:32:30|358.36|355.96|357.92|355.52|358.36|355.96|357.77|355.37|0
1644507160000|2022-02-10 15:32:40|358.36|355.96|358.21|355.81|358.51|356.11|358.21|355.81|0
1644507170000|2022-02-10 15:32:50|358.36|355.96|358.21|355.81|358.51|356.11|358.21|355.81|0
1644507180000|2022-02-10 15:33:00|358.59|356.19|358.66|356.26|358.95|356.55|358.59|356.19|0
1644507190000|2022-02-10 15:33:10|358.95|356.55|359.4|357|359.4|357|358.95|356.55|0
1644507200000|2022-02-10 15:33:20|359.25|356.85|358.8|356.4|359.25|356.85|358.66|356.26|0
1644507210000|2022-02-10 15:33:30|358.66|356.26|358.8|356.4|358.88|356.48|358.66|356.26|0
1644507220000|2022-02-10 15:33:40|358.66|356.26|358.66|356.26|358.8|356.4|358.66|356.26|0
1644507230000|2022-02-10 15:33:50|358.8|356.4|358.8|356.4|358.88|356.48|358.66|356.26|0
1644507240000|2022-02-10 15:34:00|358.95|356.55|358.95|356.55|359.1|356.7|358.95|356.55|0
1644507250000|2022-02-10 15:34:10|359.25|356.85|359.1|356.7|359.4|357|359.1|356.7|0
1644507260000|2022-02-10 15:34:20|359.25|356.85|358.21|355.81|359.25|356.85|358.21|355.81|0
1644507270000|2022-02-10 15:34:30|358.36|355.96|359.1|356.7|359.1|356.7|358.06|355.66|0
1644507280000|2022-02-10 15:34:40|359.4|357|359.4|357|359.4|357|359.4|357|0
1644507290000|2022-02-10 15:34:50|359.84|357.44|360.14|357.74|360.14|357.74|359.84|357.44|0
1644507300000|2022-02-10 15:35:00|359.99|357.59|360.44|358.04|360.58|358.18|359.84|357.44|0
1644507310000|2022-02-10 15:35:10|361.03|358.63|360.29|357.89|361.03|358.63|360.29|357.89|0
1644507320000|2022-02-10 15:35:20|360.14|357.74|360.29|357.89|360.29|357.89|359.99|357.59|0
1644507330000|2022-02-10 15:35:30|360.14|357.74|359.99|357.59|360.14|357.74|359.84|357.44|0
1644507340000|2022-02-10 15:35:40|359.77|357.37|359.62|357.22|359.77|357.37|359.4|357|0
1644507350000|2022-02-10 15:35:50|359.4|357|358.51|356.11|359.4|357|358.51|356.11|0
1644507360000|2022-02-10 15:36:00|358.06|355.66|357.91|355.51|358.06|355.66|357.91|355.51|0
1644507370000|2022-02-10 15:36:10|357.99|355.59|358.36|355.96|358.36|355.96|357.99|355.59|0
1644507380000|2022-02-10 15:36:20|358.21|355.81|357.32|354.92|358.21|355.81|357.32|354.92|0
1644507390000|2022-02-10 15:36:30|357.4|355|357.47|355.07|357.47|355.07|357.32|354.92|0
1644507400000|2022-02-10 15:36:40|357.77|355.37|358.06|355.66|358.06|355.66|357.62|355.22|0
1644507410000|2022-02-10 15:36:50|358.21|355.81|358.21|355.81|358.21|355.81|358.06|355.66|0
1644507420000|2022-02-10 15:37:00|358.8|356.4|358.65|356.25|358.8|356.4|358.65|356.25|0
1644507430000|2022-02-10 15:37:10|358.36|355.96|358.51|356.11|358.8|356.4|358.36|355.96|0
1644507440000|2022-02-10 15:37:20|358.65|356.25|357.77|355.37|358.65|356.25|357.77|355.37|0
1644507450000|2022-02-10 15:37:30|357.62|355.22|357.32|354.92|357.62|355.22|357.18|354.78|0
1644507460000|2022-02-10 15:37:40|357.91|355.51|357.62|355.22|357.91|355.51|357.62|355.22|0
1644507470000|2022-02-10 15:37:50|357.32|354.92|357.17|354.77|357.4|355|357.17|354.77|0
1644507480000|2022-02-10 15:38:00|357.62|355.22|357.47|355.07|357.62|355.22|357.47|355.07|0
1644507490000|2022-02-10 15:38:10|357.32|354.92|356.73|354.33|357.32|354.92|356.73|354.33|0
1644507500000|2022-02-10 15:38:20|356.66|354.26|356.58|354.18|356.73|354.33|356.58|354.18|0
1644507510000|2022-02-10 15:38:30|357.03|354.63|355.99|353.59|357.03|354.63|355.99|353.59|0
1644507520000|2022-02-10 15:38:40|355.7|353.3|354.96|352.56|355.7|353.3|354.82|352.42|0
1644507530000|2022-02-10 15:38:50|354.67|352.27|354.37|351.97|354.67|352.27|354.37|351.97|0
1644507540000|2022-02-10 15:39:00|354.52|352.12|354.96|352.56|354.96|352.56|354.52|352.12|0
1644507550000|2022-02-10 15:39:10|354.52|352.12|354.52|352.12|354.82|352.42|354.37|351.97|0
1644507560000|2022-02-10 15:39:20|354.37|351.97|353.35|350.95|354.37|351.97|353.35|350.95|0
1644507570000|2022-02-10 15:39:30|353.64|351.24|353.35|350.95|353.64|351.24|353.2|350.8|0
1644507580000|2022-02-10 15:39:40|353.2|350.8|352.98|350.58|353.2|350.8|352.91|350.51|0
1644507590000|2022-02-10 15:39:50|352.76|350.36|352.47|350.07|352.91|350.51|352.47|350.07|0
1644507600000|2022-02-10 15:40:00|352.61|350.21|353.2|350.8|353.2|350.8|352.61|350.21|0
1644507610000|2022-02-10 15:40:10|353.49|351.09|353.49|351.09|353.64|351.24|353.05|350.65|0
1644507620000|2022-02-10 15:40:20|352.76|350.36|353.05|350.65|353.2|350.8|352.76|350.36|0
1644507630000|2022-02-10 15:40:30|353.2|350.8|353.2|350.8|353.2|350.8|353.2|350.8|0
1644507640000|2022-02-10 15:40:40|353.27|350.87|352.91|350.51|353.27|350.87|352.91|350.51|0
1644507650000|2022-02-10 15:40:50|352.76|350.36|352.32|349.92|352.76|350.36|352.32|349.92|0
1644507660000|2022-02-10 15:41:00|352.47|350.07|352.17|349.77|352.47|350.07|352.17|349.77|0
1644507670000|2022-02-10 15:41:10|352.32|349.92|351.96|349.56|352.32|349.92|351.96|349.56|0
1644507680000|2022-02-10 15:41:20|351.88|349.48|351.73|349.33|352.17|349.77|351.73|349.33|0
1644507690000|2022-02-10 15:41:30|351.15|348.75|351.29|348.89|351.29|348.89|351|348.6|0
1644507700000|2022-02-10 15:41:40|351.15|348.75|351.73|349.33|351.73|349.33|351.15|348.75|0
1644507710000|2022-02-10 15:41:50|352.03|349.63|351.59|349.19|352.03|349.63|351.59|349.19|0
1644507720000|2022-02-10 15:42:00|351.73|349.33|352.03|349.63|352.03|349.63|351.73|349.33|0
1644507730000|2022-02-10 15:42:10|351.59|349.19|351.29|348.89|351.59|349.19|351.29|348.89|0
1644507740000|2022-02-10 15:42:20|351.15|348.75|351|348.6|351.15|348.75|350.71|348.31|0
1644507750000|2022-02-10 15:42:30|350.86|348.46|352.83|350.43|352.83|350.43|350.86|348.46|0
1644507760000|2022-02-10 15:42:40|352.68|350.28|351.45|349.05|352.83|350.43|351.45|349.05|0
1644507770000|2022-02-10 15:42:50|351.59|349.19|351.45|349.05|351.59|349.19|351.45|349.05|0
1644507780000|2022-02-10 15:43:00|351.59|349.19|351.59|349.19|351.74|349.34|351.45|349.05|0
1644507790000|2022-02-10 15:43:10|351.74|349.34|352.18|349.78|352.18|349.78|351.59|349.19|0
1644507800000|2022-02-10 15:43:20|352.32|349.92|352.76|350.36|352.76|350.36|352.03|349.63|0
1644507810000|2022-02-10 15:43:30|352.62|350.22|352.76|350.36|352.91|350.51|352.62|350.22|0
1644507820000|2022-02-10 15:43:40|352.62|350.22|353.2|350.8|353.35|350.95|352.62|350.22|0
1644507830000|2022-02-10 15:43:50|353.5|351.1|353.5|351.1|353.5|351.1|353.35|350.95|0
1644507840000|2022-02-10 15:44:00|353.64|351.24|353.94|351.54|353.94|351.54|353.5|351.1|0
1644507850000|2022-02-10 15:44:10|353.64|351.24|353.79|351.39|354.16|351.76|353.64|351.24|0
1644507860000|2022-02-10 15:44:20|354.23|351.83|355.26|352.86|355.26|352.86|354.23|351.83|0
1644507870000|2022-02-10 15:44:30|354.52|352.12|354.23|351.83|354.52|352.12|354.23|351.83|0
1644507880000|2022-02-10 15:44:40|353.94|351.54|353.79|351.39|353.94|351.54|353.79|351.39|0
1644507890000|2022-02-10 15:44:50|353.64|351.24|353.2|350.8|353.79|351.39|353.2|350.8|0
1644507900000|2022-02-10 15:45:00|353.35|350.95|354.23|351.83|354.23|351.83|353.35|350.95|0
1644507910000|2022-02-10 15:45:10|354.37|351.97|354.67|352.27|354.82|352.42|354.37|351.97|0
1644507920000|2022-02-10 15:45:20|354.96|352.56|355.11|352.71|355.26|352.86|354.96|352.56|0
1644507930000|2022-02-10 15:45:30|355.55|353.15|355.4|353|355.55|353.15|355.4|353|0
1644507940000|2022-02-10 15:45:40|355.04|352.64|355.55|353.15|355.55|353.15|355.04|352.64|0
1644507950000|2022-02-10 15:45:50|355.7|353.3|355.92|353.52|355.92|353.52|355.7|353.3|0
1644507960000|2022-02-10 15:46:00|355.7|353.3|356.14|353.74|356.14|353.74|355.7|353.3|0
1644507970000|2022-02-10 15:46:10|355.7|353.3|355.7|353.3|355.99|353.59|355.7|353.3|0
1644507980000|2022-02-10 15:46:20|355.84|353.44|355.7|353.3|355.99|353.59|355.55|353.15|0
1644507990000|2022-02-10 15:46:30|355.99|353.59|355.99|353.59|355.99|353.59|355.84|353.44|0
1644508000000|2022-02-10 15:46:40|356.29|353.89|356.73|354.33|356.88|354.48|356.29|353.89|0
1644508010000|2022-02-10 15:46:50|356.43|354.03|356.88|354.48|356.88|354.48|356.43|354.03|0
1644508020000|2022-02-10 15:47:00|356.58|354.18|356.73|354.33|356.73|354.33|356.58|354.18|0
1644508030000|2022-02-10 15:47:10|356.87|354.47|356.87|354.47|357.47|355.07|356.87|354.47|0
1644508040000|2022-02-10 15:47:20|356.73|354.33|356.73|354.33|356.87|354.47|356.73|354.33|0
1644508050000|2022-02-10 15:47:30|356.58|354.18|355.99|353.59|356.87|354.47|355.99|353.59|0
1644508060000|2022-02-10 15:47:40|355.84|353.44|355.55|353.15|355.84|353.44|355.4|353|0
1644508070000|2022-02-10 15:47:50|355.11|352.71|355.55|353.15|355.55|353.15|355.11|352.71|0
1644508080000|2022-02-10 15:48:00|355.7|353.3|355.99|353.59|356.14|353.74|355.7|353.3|0
1644508090000|2022-02-10 15:48:10|355.26|352.86|355.4|353|355.4|353|354.96|352.56|0
1644508100000|2022-02-10 15:48:20|355.7|353.3|355.7|353.3|355.7|353.3|355.55|353.15|0
1644508110000|2022-02-10 15:48:30|354.34|351.94|354.49|352.09|354.49|352.09|354.34|351.94|0
1644508120000|2022-02-10 15:48:40|354.93|352.53|354.34|351.94|354.93|352.53|354.34|351.94|0
1644508130000|2022-02-10 15:48:50|354.19|351.79|354.05|351.65|354.19|351.79|354.05|351.65|0
1644508140000|2022-02-10 15:49:00|353.9|351.5|353.39|350.99|353.9|351.5|353.39|350.99|0
1644508150000|2022-02-10 15:49:10|353.75|351.35|353.61|351.21|354.05|351.65|353.61|351.21|0
1644508160000|2022-02-10 15:49:20|353.46|351.06|354.69|352.29|354.98|352.58|353.46|351.06|0
1644508170000|2022-02-10 15:49:30|354.68|352.28|354.39|351.99|354.68|352.28|354.39|351.99|0
1644508180000|2022-02-10 15:49:40|354.1|351.7|353.3|350.9|354.1|351.7|353.3|350.9|0
1644508190000|2022-02-10 15:49:50|353.22|350.82|353.51|351.11|353.51|351.11|353.07|350.67|0
1644508200000|2022-02-10 15:50:00|353.8|351.4|354.03|351.63|354.39|351.99|353.8|351.4|0
1644508210000|2022-02-10 15:50:10|354.1|351.7|355.13|352.73|355.13|352.73|354.1|351.7|0
1644508220000|2022-02-10 15:50:20|355.35|352.95|356.6|354.2|356.6|354.2|355.35|352.95|0
1644508230000|2022-02-10 15:50:30|356.67|354.27|357.63|355.23|357.63|355.23|356.3|353.9|0
1644508240000|2022-02-10 15:50:40|358.66|356.26|358.22|355.82|358.66|356.26|358.22|355.82|0
1644508250000|2022-02-10 15:50:50|358.37|355.97|359.85|357.45|359.85|357.45|358.37|355.97|0
1644508260000|2022-02-10 15:51:00|359.25|356.85|358.96|356.56|359.55|357.15|358.96|356.56|0
1644508270000|2022-02-10 15:51:10|359.4|357|358.96|356.56|359.4|357|358.96|356.56|0
1644508280000|2022-02-10 15:51:20|359.11|356.71|358.37|355.97|359.11|356.71|358.37|355.97|0
1644508290000|2022-02-10 15:51:30|358.51|356.11|358.37|355.97|358.81|356.41|358.37|355.97|0
1644508300000|2022-02-10 15:51:40|358.96|356.56|359.25|356.85|359.25|356.85|358.96|356.56|0
1644508310000|2022-02-10 15:51:50|359.11|356.71|360.29|357.89|360.29|357.89|358.96|356.56|0
1644508320000|2022-02-10 15:52:00|360.74|358.34|360.44|358.04|360.74|358.34|360.14|357.74|0
1644508330000|2022-02-10 15:52:10|360.14|357.74|361.48|359.08|361.48|359.08|360.14|357.74|0
1644508340000|2022-02-10 15:52:20|361.18|358.78|361.33|358.93|361.33|358.93|361.18|358.78|0
1644508350000|2022-02-10 15:52:30|361.18|358.78|360.29|357.89|361.18|358.78|360.29|357.89|0
1644508360000|2022-02-10 15:52:40|360.44|358.04|360.88|358.48|360.88|358.48|360.44|358.04|0
1644508370000|2022-02-10 15:52:50|361.41|359.01|361.41|359.01|361.41|359.01|361.41|359.01|0
1644508380000|2022-02-10 15:53:00|361.33|358.93|362.07|359.67|362.07|359.67|360.88|358.48|0
1644508390000|2022-02-10 15:53:10|361.85|359.45|362.37|359.97|362.37|359.97|361.85|359.45|0
1644508400000|2022-02-10 15:53:20|362.07|359.67|361.92|359.52|362.07|359.67|361.48|359.08|0
1644508410000|2022-02-10 15:53:30|362.22|359.82|362.37|359.97|362.52|360.12|362.22|359.82|0
1644508420000|2022-02-10 15:53:40|363.41|361.01|362.82|360.42|363.41|361.01|362.82|360.42|0
1644508430000|2022-02-10 15:53:50|362.52|360.12|361.77|359.37|362.52|360.12|361.77|359.37|0
1644508440000|2022-02-10 15:54:00|362.67|360.27|362.67|360.27|362.82|360.42|362.67|360.27|0
1644508450000|2022-02-10 15:54:10|362.52|360.12|362.37|359.97|362.52|360.12|362.22|359.82|0
1644508460000|2022-02-10 15:54:20|362.67|360.27|362.82|360.42|362.82|360.42|362.67|360.27|0
1644508470000|2022-02-10 15:54:30|362.96|360.56|362.96|360.56|362.96|360.56|362.96|360.56|0
1644508480000|2022-02-10 15:54:40|363.86|361.46|363.41|361.01|363.86|361.46|363.41|361.01|0
1644508490000|2022-02-10 15:54:50|363.26|360.86|362.67|360.27|363.26|360.86|362.67|360.27|0
1644508500000|2022-02-10 15:55:00|363.11|360.71|363.41|361.01|363.41|361.01|363.11|360.71|0
1644508510000|2022-02-10 15:55:10|363.71|361.31|364.9|362.5|364.9|362.5|363.71|361.31|0
1644508520000|2022-02-10 15:55:20|365.35|362.95|365.2|362.8|365.5|363.1|365.2|362.8|0
1644508530000|2022-02-10 15:55:30|365.05|362.65|365.05|362.65|365.05|362.65|365.05|362.65|0
1644508540000|2022-02-10 15:55:40|364.75|362.35|364.23|361.83|364.75|362.35|364.23|361.83|0
1644508550000|2022-02-10 15:55:50|364.01|361.61|363.11|360.71|364.01|361.61|363.11|360.71|0
1644508560000|2022-02-10 15:56:00|362.67|360.27|363.26|360.86|363.26|360.86|362.52|360.12|0
1644508570000|2022-02-10 15:56:10|363.56|361.16|364.31|361.91|364.31|361.91|363.56|361.16|0
1644508580000|2022-02-10 15:56:20|364.46|362.06|365.35|362.95|365.65|363.25|364.46|362.06|0
1644508590000|2022-02-10 15:56:30|365.5|363.1|364.61|362.21|365.8|363.4|364.61|362.21|0
1644508600000|2022-02-10 15:56:40|364.46|362.06|364.01|361.61|364.46|362.06|364.01|361.61|0
1644508610000|2022-02-10 15:56:50|363.86|361.46|364.46|362.06|364.46|362.06|363.71|361.31|0
1644508620000|2022-02-10 15:57:00|364.31|361.91|364.9|362.5|364.9|362.5|364.01|361.61|0
1644508630000|2022-02-10 15:57:10|364.75|362.35|364.9|362.5|364.9|362.5|364.16|361.76|0
1644508640000|2022-02-10 15:57:20|365.35|362.95|366.25|363.85|366.4|364|365.35|362.95|0
1644508650000|2022-02-10 15:57:30|365.5|363.1|364.9|362.5|365.5|363.1|364.9|362.5|0
1644508660000|2022-02-10 15:57:40|365.2|362.8|366.25|363.85|366.55|364.15|365.2|362.8|0
1644508670000|2022-02-10 15:57:50|366.4|364|366.25|363.85|366.55|364.15|366.25|363.85|0
1644508680000|2022-02-10 15:58:00|366.1|363.7|365.8|363.4|366.1|363.7|365.5|363.1|0
1644508690000|2022-02-10 15:58:10|365.5|363.1|365.8|363.4|365.8|363.4|365.5|363.1|0
1644508700000|2022-02-10 15:58:20|365.65|363.25|366.25|363.85|366.25|363.85|365.65|363.25|0
1644508710000|2022-02-10 15:58:30|366.1|363.7|365.95|363.55|366.1|363.7|365.65|363.25|0
1644508720000|2022-02-10 15:58:40|365.8|363.4|364.83|362.43|365.8|363.4|364.83|362.43|0
1644508730000|2022-02-10 15:58:50|364.75|362.35|364.9|362.5|364.9|362.5|364.75|362.35|0
1644508740000|2022-02-10 15:59:00|364.31|361.91|364.6|362.2|364.9|362.5|364.31|361.91|0
1644508750000|2022-02-10 15:59:10|364.31|361.91|364.16|361.76|364.31|361.91|364.16|361.76|0
1644508760000|2022-02-10 15:59:20|364.45|362.05|364.45|362.05|364.45|362.05|364.45|362.05|0
1644508770000|2022-02-10 15:59:30|364.6|362.2|364.75|362.35|364.9|362.5|364.6|362.2|0
1644508780000|2022-02-10 15:59:40|365.05|362.65|364.9|362.5|365.2|362.8|364.9|362.5|0
1644508790000|2022-02-10 15:59:50|364.75|362.35|364.6|362.2|364.9|362.5|364.6|362.2|0
1644508800000|2022-02-10 16:00:00|364.45|362.05|365.05|362.65|365.05|362.65|364.45|362.05|0
1644508810000|2022-02-10 16:00:10|365.35|362.95|366.85|364.45|366.85|364.45|365.35|362.95|0
1644508820000|2022-02-10 16:00:20|367|364.6|367.3|364.9|368.05|365.65|367|364.6|0
1644508830000|2022-02-10 16:00:30|368.2|365.8|367.23|364.83|368.2|365.8|367.23|364.83|0
1644508840000|2022-02-10 16:00:40|367|364.6|367.15|364.75|367.15|364.75|366.7|364.3|0
1644508850000|2022-02-10 16:00:50|367.75|365.35|367.98|365.58|367.98|365.58|367.3|364.9|0
1644508860000|2022-02-10 16:01:00|368.05|365.65|367.75|365.35|368.05|365.65|367.15|364.75|0
1644508870000|2022-02-10 16:01:10|367.6|365.2|366.55|364.15|367.6|365.2|366.4|364|0
1644508880000|2022-02-10 16:01:20|366.25|363.85|366.4|364|366.7|364.3|366.25|363.85|0
1644508890000|2022-02-10 16:01:30|366.48|364.08|364.01|361.61|367.15|364.75|364.01|361.61|0
1644508900000|2022-02-10 16:01:40|363.86|361.46|363.26|360.86|363.86|361.46|363.26|360.86|0
1644508910000|2022-02-10 16:01:50|362.66|360.26|362.66|360.26|362.81|360.41|362.66|360.26|0
1644508920000|2022-02-10 16:02:00|362.36|359.96|362.66|360.26|362.66|360.26|362.21|359.81|0
1644508930000|2022-02-10 16:02:10|362.51|360.11|362.36|359.96|362.51|360.11|362.36|359.96|0
1644508940000|2022-02-10 16:02:20|362.51|360.11|362.06|359.66|362.66|360.26|362.06|359.66|0
1644508950000|2022-02-10 16:02:30|361.91|359.51|362.21|359.81|362.21|359.81|361.46|359.06|0
1644508960000|2022-02-10 16:02:40|361.91|359.51|361.46|359.06|361.91|359.51|361.46|359.06|0
1644508970000|2022-02-10 16:02:50|362.75|360.35|362.22|359.82|362.75|360.35|362.08|359.68|0
1644508980000|2022-02-10 16:03:00|362.52|360.12|362.37|359.97|362.52|360.12|362.37|359.97|0
1644508990000|2022-02-10 16:03:10|362.67|360.27|362.52|360.12|362.97|360.57|362.52|360.12|0
1644509000000|2022-02-10 16:03:20|362.67|360.27|361.93|359.53|362.67|360.27|361.93|359.53|0
1644509010000|2022-02-10 16:03:30|362|359.6|360.81|358.41|362|359.6|360.81|358.41|0
1644509020000|2022-02-10 16:03:40|360.88|358.48|360.88|358.48|360.88|358.48|360.73|358.33|0
1644509030000|2022-02-10 16:03:50|360.73|358.33|360.88|358.48|361.18|358.78|360.73|358.33|0
1644509040000|2022-02-10 16:04:00|361.03|358.63|361.18|358.78|361.18|358.78|361.03|358.63|0
1644509050000|2022-02-10 16:04:10|361.48|359.08|361.03|358.63|361.48|359.08|361.03|358.63|0
1644509060000|2022-02-10 16:04:20|361.33|358.93|361.63|359.23|361.63|359.23|361.33|358.93|0
1644509070000|2022-02-10 16:04:30|361.48|359.08|361.18|358.78|361.48|359.08|361.18|358.78|0
1644509080000|2022-02-10 16:04:40|361.33|358.93|362.22|359.82|362.22|359.82|361.33|358.93|0
1644509090000|2022-02-10 16:04:50|362.07|359.67|362.22|359.82|362.22|359.82|361.78|359.38|0
1644509100000|2022-02-10 16:05:00|362.37|359.97|362.82|360.42|362.97|360.57|362.37|359.97|0
1644509110000|2022-02-10 16:05:10|363.12|360.72|363.57|361.17|363.57|361.17|363.12|360.72|0
1644509120000|2022-02-10 16:05:20|362.82|360.42|362.52|360.12|362.97|360.57|362.52|360.12|0
1644509130000|2022-02-10 16:05:30|362.22|359.82|362.07|359.67|362.37|359.97|362.07|359.67|0
1644509140000|2022-02-10 16:05:40|362.37|359.97|361.93|359.53|362.37|359.97|361.93|359.53|0
1644509150000|2022-02-10 16:05:50|361.48|359.08|361.93|359.53|361.93|359.53|361.48|359.08|0
1644509160000|2022-02-10 16:06:00|361.85|359.45|361.48|359.08|361.85|359.45|361.48|359.08|0
1644509170000|2022-02-10 16:06:10|361.33|358.93|360.88|358.48|361.33|358.93|360.88|358.48|0
1644509180000|2022-02-10 16:06:20|360.59|358.19|360.88|358.48|360.88|358.48|360.59|358.19|0
1644509190000|2022-02-10 16:06:30|360.51|358.11|360.51|358.11|360.51|358.11|360.29|357.89|0
1644509200000|2022-02-10 16:06:40|360.88|358.48|360.88|358.48|361.03|358.63|360.88|358.48|0
1644509210000|2022-02-10 16:06:50|361.03|358.63|361.18|358.78|361.18|358.78|360.88|358.48|0
1644509220000|2022-02-10 16:07:00|361.03|358.63|360.51|358.11|361.03|358.63|360.51|358.11|0
1644509230000|2022-02-10 16:07:10|360.58|358.18|361.03|358.63|361.18|358.78|360.58|358.18|0
1644509240000|2022-02-10 16:07:20|361.33|358.93|360.58|358.18|361.33|358.93|360.58|358.18|0
1644509250000|2022-02-10 16:07:30|360.44|358.04|360.14|357.74|360.44|358.04|360.14|357.74|0
1644509260000|2022-02-10 16:07:40|359.99|357.59|359.69|357.29|359.99|357.59|359.69|357.29|0
1644509270000|2022-02-10 16:07:50|359.99|357.59|359.99|357.59|360.14|357.74|359.99|357.59|0
1644509280000|2022-02-10 16:08:00|359.54|357.14|359.92|357.52|359.92|357.52|359.54|357.14|0
1644509290000|2022-02-10 16:08:10|359.69|357.29|359.69|357.29|359.69|357.29|359.69|357.29|0
1644509300000|2022-02-10 16:08:20|359.84|357.44|360.58|358.18|360.58|358.18|359.69|357.29|0
1644509310000|2022-02-10 16:08:30|360.73|358.33|360.44|358.04|360.73|358.33|360.44|358.04|0
1644509320000|2022-02-10 16:08:40|360.73|358.33|360.73|358.33|361.03|358.63|360.58|358.18|0
1644509330000|2022-02-10 16:08:50|360.29|357.89|360.73|358.33|360.73|358.33|360.29|357.89|0
1644509340000|2022-02-10 16:09:00|360.58|358.18|360.29|357.89|360.58|358.18|360.14|357.74|0
1644509350000|2022-02-10 16:09:10|360.44|358.04|360.44|358.04|360.44|358.04|360.44|358.04|0
1644509360000|2022-02-10 16:09:20|360.73|358.33|361.18|358.78|361.48|359.08|360.73|358.33|0
1644509370000|2022-02-10 16:09:30|361.78|359.38|361.18|358.78|361.78|359.38|361.18|358.78|0
1644509380000|2022-02-10 16:09:40|361.33|358.93|361.03|358.63|361.48|359.08|361.03|358.63|0
1644509390000|2022-02-10 16:09:50|360.88|358.48|361.03|358.63|361.03|358.63|360.88|358.48|0
1644509400000|2022-02-10 16:10:00|360.88|358.48|361.18|358.78|361.18|358.78|360.73|358.33|0
1644509410000|2022-02-10 16:10:10|361.11|358.71|361.03|358.63|361.77|359.37|361.03|358.63|0
1644509420000|2022-02-10 16:10:20|361.33|358.93|361.18|358.78|361.63|359.23|361.18|358.78|0
1644509430000|2022-02-10 16:10:30|361.33|358.93|361.92|359.52|361.92|359.52|361.18|358.78|0
1644509440000|2022-02-10 16:10:40|361.18|358.78|361.77|359.37|361.77|359.37|361.18|358.78|0
1644509450000|2022-02-10 16:10:50|361.48|359.08|361.77|359.37|361.77|359.37|361.48|359.08|0
1644509460000|2022-02-10 16:11:00|362.52|360.12|362.22|359.82|362.52|360.12|361.77|359.37|0
1644509470000|2022-02-10 16:11:10|362.37|359.97|362.22|359.82|362.37|359.97|362.22|359.82|0
1644509480000|2022-02-10 16:11:20|362.82|360.42|362.97|360.57|363.12|360.72|362.82|360.42|0
1644509490000|2022-02-10 16:11:30|362.82|360.42|363.27|360.87|363.27|360.87|362.52|360.12|0
1644509500000|2022-02-10 16:11:40|363.42|361.02|364.24|361.84|364.24|361.84|363.42|361.02|0
1644509510000|2022-02-10 16:11:50|364.46|362.06|364.31|361.91|364.46|362.06|364.09|361.69|0
1644509520000|2022-02-10 16:12:00|364.46|362.06|363.86|361.46|364.46|362.06|363.86|361.46|0
1644509530000|2022-02-10 16:12:10|363.94|361.54|365.21|362.81|365.21|362.81|363.94|361.54|0
1644509540000|2022-02-10 16:12:20|364.76|362.36|365.81|363.41|365.96|363.56|364.76|362.36|0
1644509550000|2022-02-10 16:12:30|366.11|363.71|365.66|363.26|366.11|363.71|365.66|363.26|0
1644509560000|2022-02-10 16:12:40|365.36|362.96|364.91|362.51|365.36|362.96|364.91|362.51|0
1644509570000|2022-02-10 16:12:50|365.66|363.26|365.21|362.81|365.66|363.26|365.21|362.81|0
1644509580000|2022-02-10 16:13:00|365.36|362.96|365.96|363.56|365.96|363.56|365.36|362.96|0
1644509590000|2022-02-10 16:13:10|365.36|362.96|365.06|362.66|365.36|362.96|364.91|362.51|0
1644509600000|2022-02-10 16:13:20|365.21|362.81|363.86|361.46|365.21|362.81|363.86|361.46|0
1644509610000|2022-02-10 16:13:30|364.01|361.61|364.16|361.76|364.16|361.76|363.86|361.46|0
1644509620000|2022-02-10 16:13:40|363.86|361.46|363.86|361.46|364.01|361.61|363.86|361.46|0
1644509630000|2022-02-10 16:13:50|364.01|361.61|364.46|362.06|364.46|362.06|364.01|361.61|0
1644509640000|2022-02-10 16:14:00|364.76|362.36|364.31|361.91|364.76|362.36|364.31|361.91|0
1644509650000|2022-02-10 16:14:10|364.16|361.76|363.71|361.31|364.16|361.76|363.71|361.31|0
1644509660000|2022-02-10 16:14:20|364.01|361.61|364.76|362.36|364.76|362.36|364.01|361.61|0
1644509670000|2022-02-10 16:14:30|365.06|362.66|365.36|362.96|365.51|363.11|365.06|362.66|0
1644509680000|2022-02-10 16:14:40|365.66|363.26|365.74|363.34|366.11|363.71|365.51|363.11|0
1644509690000|2022-02-10 16:14:50|366.34|363.94|366.11|363.71|366.56|364.16|366.11|363.71|0
1644509700000|2022-02-10 16:15:00|365.66|363.26|366.41|364.01|366.56|364.16|365.66|363.26|0
1644509710000|2022-02-10 16:15:10|366.11|363.71|367.01|364.61|367.01|364.61|366.11|363.71|0
1644509720000|2022-02-10 16:15:20|367.46|365.06|367.16|364.76|367.92|365.52|367.16|364.76|0
1644509730000|2022-02-10 16:15:30|366.56|364.16|366.41|364.01|366.56|364.16|366.41|364.01|0
1644509740000|2022-02-10 16:15:40|365.66|363.26|365.14|362.74|365.66|363.26|365.06|362.66|0
1644509750000|2022-02-10 16:15:50|364.91|362.51|365.51|363.11|365.51|363.11|364.91|362.51|0
1644509760000|2022-02-10 16:16:00|365.21|362.81|365.51|363.11|365.51|363.11|364.46|362.06|0
1644509770000|2022-02-10 16:16:10|365.81|363.41|366.04|363.64|366.04|363.64|365.81|363.41|0
1644509780000|2022-02-10 16:16:20|365.96|363.56|365.21|362.81|366.26|363.86|365.21|362.81|0
1644509790000|2022-02-10 16:16:30|365.06|362.66|364.76|362.36|365.14|362.74|364.76|362.36|0
1644509800000|2022-02-10 16:16:40|364.84|362.44|364.16|361.76|364.84|362.44|364.16|361.76|0
1644509810000|2022-02-10 16:16:50|364.01|361.61|363.56|361.16|364.16|361.76|363.56|361.16|0
1644509820000|2022-02-10 16:17:00|363.41|361.01|362.97|360.57|363.41|361.01|362.97|360.57|0
1644509830000|2022-02-10 16:17:10|363.26|360.86|363.71|361.31|364.01|361.61|363.26|360.86|0
1644509840000|2022-02-10 16:17:20|363.56|361.16|362.97|360.57|363.56|361.16|362.97|360.57|0
1644509850000|2022-02-10 16:17:30|363.11|360.71|362.82|360.42|363.11|360.71|362.82|360.42|0
1644509860000|2022-02-10 16:17:40|363.11|360.71|363.41|361.01|363.41|361.01|363.11|360.71|0
1644509870000|2022-02-10 16:17:50|363.49|361.09|364.16|361.76|364.61|362.21|363.49|361.09|0
1644509880000|2022-02-10 16:18:00|364.01|361.61|365.36|362.96|365.36|362.96|364.01|361.61|0
1644509890000|2022-02-10 16:18:10|365.21|362.81|365.21|362.81|365.21|362.81|364.91|362.51|0
1644509900000|2022-02-10 16:18:20|366.26|363.86|366.41|364.01|366.41|364.01|365.96|363.56|0
1644509910000|2022-02-10 16:18:30|366.56|364.16|366.86|364.46|366.86|364.46|366.56|364.16|0
1644509920000|2022-02-10 16:18:40|366.56|364.16|366.41|364.01|366.56|364.16|366.26|363.86|0
1644509930000|2022-02-10 16:18:50|366.86|364.46|366.41|364.01|366.86|364.46|366.41|364.01|0
1644509940000|2022-02-10 16:19:00|366.26|363.86|367.61|365.21|367.61|365.21|366.26|363.86|0
1644509950000|2022-02-10 16:19:10|367.46|365.06|366.56|364.16|367.46|365.06|366.56|364.16|0
1644509960000|2022-02-10 16:19:20|366.64|364.24|366.41|364.01|366.64|364.24|366.26|363.86|0
1644509970000|2022-02-10 16:19:30|365.66|363.26|366.11|363.71|366.11|363.71|365.66|363.26|0
1644509980000|2022-02-10 16:19:40|365.96|363.56|366.71|364.31|366.71|364.31|365.96|363.56|0
1644509990000|2022-02-10 16:19:50|366.56|364.16|366.71|364.31|367.01|364.61|366.56|364.16|0
1644510000000|2022-02-10 16:20:00|366.41|364.01|367.16|364.76|367.16|364.76|366.11|363.71|0
1644510010000|2022-02-10 16:20:10|367.46|365.06|366.41|364.01|367.46|365.06|366.26|363.86|0
1644510020000|2022-02-10 16:20:20|366.11|363.71|365.81|363.41|366.11|363.71|365.81|363.41|0
1644510030000|2022-02-10 16:20:30|365.51|363.11|365.06|362.66|365.51|363.11|365.06|362.66|0
1644510040000|2022-02-10 16:20:40|365.36|362.96|365.21|362.81|365.36|362.96|365.06|362.66|0
1644510050000|2022-02-10 16:20:50|365.51|363.11|366.19|363.79|366.26|363.86|365.51|363.11|0
1644510060000|2022-02-10 16:21:00|366.11|363.71|366.72|364.32|366.72|364.32|365.51|363.11|0
1644510070000|2022-02-10 16:21:10|366.57|364.17|368.82|366.42|369.13|366.73|366.57|364.17|0
1644510080000|2022-02-10 16:21:20|368.15|365.75|368.37|365.97|368.37|365.97|368.15|365.75|0
1644510090000|2022-02-10 16:21:30|368.07|365.67|368.22|365.82|368.22|365.82|367.77|365.37|0
1644510100000|2022-02-10 16:21:40|368.37|365.97|367.77|365.37|368.37|365.97|367.77|365.37|0
1644510110000|2022-02-10 16:21:50|367.92|365.52|368.6|366.2|368.6|366.2|367.92|365.52|0
1644510120000|2022-02-10 16:22:00|368.07|365.67|368.82|366.42|368.98|366.58|368.07|365.67|0
1644510130000|2022-02-10 16:22:10|368.75|366.35|368.98|366.58|368.98|366.58|368.75|366.35|0
1644510140000|2022-02-10 16:22:20|369.28|366.88|369.28|366.88|369.73|367.33|369.28|366.88|0
1644510150000|2022-02-10 16:22:30|369.13|366.73|368.6|366.2|369.13|366.73|368.52|366.12|0
1644510160000|2022-02-10 16:22:40|368.82|366.42|368.67|366.27|368.97|366.57|368.67|366.27|0
1644510170000|2022-02-10 16:22:50|368.52|366.12|369.28|366.88|369.28|366.88|368.52|366.12|0
1644510180000|2022-02-10 16:23:00|369.43|367.03|368.97|366.57|369.43|367.03|368.97|366.57|0
1644510190000|2022-02-10 16:23:10|368.67|366.27|368.07|365.67|368.67|366.27|368.07|365.67|0
1644510200000|2022-02-10 16:23:20|368.37|365.97|368.22|365.82|368.6|366.2|368.22|365.82|0
1644510210000|2022-02-10 16:23:30|368.52|366.12|368.22|365.82|368.52|366.12|368.07|365.67|0
1644510220000|2022-02-10 16:23:40|368.37|365.97|368.22|365.82|368.52|366.12|368|365.6|0
1644510230000|2022-02-10 16:23:50|368.3|365.9|368.07|365.67|368.3|365.9|368.07|365.67|0
1644510240000|2022-02-10 16:24:00|367.32|364.92|365.97|363.57|367.32|364.92|365.97|363.57|0
1644510250000|2022-02-10 16:24:10|366.42|364.02|365.97|363.57|366.42|364.02|365.67|363.27|0
1644510260000|2022-02-10 16:24:20|366.27|363.87|365.97|363.57|366.27|363.87|365.97|363.57|0
1644510270000|2022-02-10 16:24:30|366.12|363.72|365.97|363.57|366.12|363.72|365.82|363.42|0
1644510280000|2022-02-10 16:24:40|366.12|363.72|365.67|363.27|366.12|363.72|365.67|363.27|0
1644510290000|2022-02-10 16:24:50|365.82|363.42|365.82|363.42|365.82|363.42|365.67|363.27|0
1644510300000|2022-02-10 16:25:00|365.97|363.57|365.67|363.27|366.65|364.25|365.67|363.27|0
1644510310000|2022-02-10 16:25:10|365.82|363.42|366.72|364.32|366.72|364.32|365.82|363.42|0
1644510320000|2022-02-10 16:25:20|366.8|364.4|366.57|364.17|367.17|364.77|366.57|364.17|0
1644510330000|2022-02-10 16:25:30|366.72|364.32|367.47|365.07|367.47|365.07|366.72|364.32|0
1644510340000|2022-02-10 16:25:40|367.02|364.62|366.12|363.72|367.02|364.62|366.12|363.72|0
1644510350000|2022-02-10 16:25:50|366.27|363.87|365.97|363.57|366.42|364.02|365.97|363.57|0
1644510360000|2022-02-10 16:26:00|365.75|363.35|365.97|363.57|366.12|363.72|365.52|363.12|0
1644510370000|2022-02-10 16:26:10|365.82|363.42|365.07|362.67|365.82|363.42|365.07|362.67|0
1644510380000|2022-02-10 16:26:20|365.52|363.12|365.22|362.82|365.52|363.12|365.22|362.82|0
1644510390000|2022-02-10 16:26:30|365.97|363.57|365.67|363.27|365.97|363.57|365.67|363.27|0
1644510400000|2022-02-10 16:26:40|365.97|363.57|365.67|363.27|365.97|363.57|365.52|363.12|0
1644510410000|2022-02-10 16:26:50|366.27|363.87|366.42|364.02|366.42|364.02|366.27|363.87|0
1644510420000|2022-02-10 16:27:00|366.57|364.17|367.47|365.07|367.47|365.07|366.57|364.17|0
1644510430000|2022-02-10 16:27:10|367.32|364.92|367.1|364.7|367.32|364.92|367.1|364.7|0
1644510440000|2022-02-10 16:27:20|367.02|364.62|367.55|365.15|367.55|365.15|367.02|364.62|0
1644510450000|2022-02-10 16:27:30|367.17|364.77|367.17|364.77|367.32|364.92|367.17|364.77|0
1644510460000|2022-02-10 16:27:40|366.87|364.47|367.02|364.62|367.02|364.62|366.8|364.4|0
1644510470000|2022-02-10 16:27:50|366.87|364.47|366.57|364.17|366.87|364.47|366.57|364.17|0
1644510480000|2022-02-10 16:28:00|366.72|364.32|367.32|364.92|367.32|364.92|366.57|364.17|0
1644510490000|2022-02-10 16:28:10|367.17|364.77|366.95|364.55|367.17|364.77|366.87|364.47|0
1644510500000|2022-02-10 16:28:20|367.17|364.77|367.32|364.92|367.32|364.92|366.87|364.47|0
1644510510000|2022-02-10 16:28:30|367.17|364.77|367.02|364.62|367.17|364.77|366.87|364.47|0
1644510520000|2022-02-10 16:28:40|366.72|364.32|365.37|362.97|366.72|364.32|365.37|362.97|0
1644510530000|2022-02-10 16:28:50|365.52|363.12|365.07|362.67|365.52|363.12|365.07|362.67|0
1644510540000|2022-02-10 16:29:00|364.92|362.52|364.77|362.37|364.92|362.52|364.77|362.37|0
1644510550000|2022-02-10 16:29:10|365.82|363.42|366.57|364.17|366.57|364.17|365.82|363.42|0
1644510560000|2022-02-10 16:29:20|366.79|364.39|367.62|365.22|367.62|365.22|366.72|364.32|0
1644510570000|2022-02-10 16:29:30|367.92|365.52|366.87|364.47|367.92|365.52|366.87|364.47|0
1644510580000|2022-02-10 16:29:40|366.72|364.32|366.27|363.87|366.72|364.32|366.27|363.87|0
1644510590000|2022-02-10 16:29:50|366.42|364.02|366.27|363.87|366.42|364.02|365.97|363.57|0
1644510600000|2022-02-10 16:30:00|366.12|363.72|366.72|364.32|367.62|365.22|366.12|363.72|0
1644510610000|2022-02-10 16:30:10|367.02|364.62|367.32|364.92|367.77|365.37|367.02|364.62|0
1644510620000|2022-02-10 16:30:20|367.47|365.07|367.17|364.77|367.47|365.07|366.72|364.32|0
1644510630000|2022-02-10 16:30:30|367.02|364.62|367.02|364.62|367.02|364.62|366.87|364.47|0
1644510640000|2022-02-10 16:30:40|367.62|365.22|367.09|364.69|367.62|365.22|367.02|364.62|0
1644510650000|2022-02-10 16:30:50|367.77|365.37|367.62|365.22|367.77|365.37|367.47|365.07|0
1644510660000|2022-02-10 16:31:00|367.7|365.3|368.22|365.82|368.22|365.82|367.7|365.3|0
1644510670000|2022-02-10 16:31:10|367.92|365.52|367.85|365.45|368.07|365.67|367.77|365.37|0
1644510680000|2022-02-10 16:31:20|368.37|365.97|368.07|365.67|368.37|365.97|367.92|365.52|0
1644510690000|2022-02-10 16:31:30|367.85|365.45|367.77|365.37|368.07|365.67|367.77|365.37|0
1644510700000|2022-02-10 16:31:40|367.92|365.52|368.07|365.67|368.07|365.67|367.7|365.3|0
1644510710000|2022-02-10 16:31:50|367.92|365.52|368.07|365.67|368.22|365.82|367.92|365.52|0
1644510720000|2022-02-10 16:32:00|368.37|365.97|368.67|366.27|368.67|366.27|368.37|365.97|0
1644510730000|2022-02-10 16:32:10|368.52|366.12|367.47|365.07|368.52|366.12|367.47|365.07|0
1644510740000|2022-02-10 16:32:20|367.32|364.92|367.7|365.3|367.7|365.3|367.17|364.77|0
1644510750000|2022-02-10 16:32:30|367.85|365.45|368.07|365.67|368.07|365.67|367.77|365.37|0
1644510760000|2022-02-10 16:32:40|367.62|365.22|368.22|365.82|368.22|365.82|367.62|365.22|0
1644510770000|2022-02-10 16:32:50|368.37|365.97|368.97|366.57|368.97|366.57|368.37|365.97|0
1644510780000|2022-02-10 16:33:00|369.12|366.72|369.57|367.17|369.57|367.17|369.12|366.72|0
1644510790000|2022-02-10 16:33:10|369.42|367.02|369.42|367.02|369.57|367.17|369.12|366.72|0
1644510800000|2022-02-10 16:33:20|369.27|366.87|370.33|367.93|370.78|368.38|369.27|366.87|0
1644510810000|2022-02-10 16:33:30|371.24|368.84|371.24|368.84|371.24|368.84|371.08|368.68|0
1644510820000|2022-02-10 16:33:40|370.93|368.53|371.39|368.99|371.39|368.99|370.93|368.53|0
1644510830000|2022-02-10 16:33:50|370.63|368.23|370.48|368.08|370.63|368.23|370.48|368.08|0
1644510840000|2022-02-10 16:34:00|370.63|368.23|370.48|368.08|370.63|368.23|370.33|367.93|0
1644510850000|2022-02-10 16:34:10|370.18|367.78|370.48|368.08|370.48|368.08|370.18|367.78|0
1644510860000|2022-02-10 16:34:20|370.33|367.93|370.04|367.64|370.33|367.93|369.58|367.18|0
1644510870000|2022-02-10 16:34:30|370.19|367.79|370.79|368.39|370.79|368.39|370.19|367.79|0
1644510880000|2022-02-10 16:34:40|370.64|368.24|370.64|368.24|370.64|368.24|370.64|368.24|0
1644510890000|2022-02-10 16:34:50|370.34|367.94|370.64|368.24|370.64|368.24|370.34|367.94|0
1644510900000|2022-02-10 16:35:00|370.79|368.39|370.79|368.39|370.79|368.39|370.79|368.39|0
1644510910000|2022-02-10 16:35:10|370.64|368.24|369.43|367.03|370.64|368.24|369.43|367.03|0
1644510920000|2022-02-10 16:35:20|369.28|366.88|369.73|367.33|369.73|367.33|369.28|366.88|0
1644510930000|2022-02-10 16:35:30|369.43|367.03|368.68|366.28|369.43|367.03|368.68|366.28|0
1644510940000|2022-02-10 16:35:40|368.83|366.43|368.98|366.58|368.98|366.58|368.83|366.43|0
1644510950000|2022-02-10 16:35:50|368.91|366.51|369.28|366.88|369.28|366.88|368.83|366.43|0
1644510960000|2022-02-10 16:36:00|368.83|366.43|370.18|367.78|370.18|367.78|368.53|366.13|0
1644510970000|2022-02-10 16:36:10|370.78|368.38|370.78|368.38|370.78|368.38|370.48|368.08|0
1644510980000|2022-02-10 16:36:20|370.93|368.53|371.24|368.84|371.24|368.84|370.93|368.53|0
1644510990000|2022-02-10 16:36:30|370.93|368.53|371.24|368.84|371.54|369.14|370.93|368.53|0
1644511000000|2022-02-10 16:36:40|371.39|368.99|371.39|368.99|371.39|368.99|371.08|368.68|0
1644511010000|2022-02-10 16:36:50|371.54|369.14|371.39|368.99|371.54|369.14|371.39|368.99|0
1644511020000|2022-02-10 16:37:00|371.54|369.14|371.69|369.29|371.84|369.44|371.39|368.99|0
1644511030000|2022-02-10 16:37:10|371.39|368.99|371.54|369.14|371.54|369.14|371.39|368.99|0
1644511040000|2022-02-10 16:37:20|371.69|369.29|371.69|369.29|371.69|369.29|371.54|369.14|0
1644511050000|2022-02-10 16:37:30|372.14|369.74|371.39|368.99|372.14|369.74|371.39|368.99|0
1644511060000|2022-02-10 16:37:40|371.54|369.14|371.54|369.14|371.54|369.14|371.39|368.99|0
1644511070000|2022-02-10 16:37:50|370.78|368.38|370.63|368.23|370.93|368.53|370.48|368.08|0
1644511080000|2022-02-10 16:38:00|370.78|368.38|370.93|368.53|371.08|368.68|370.78|368.38|0
1644511090000|2022-02-10 16:38:10|371.54|369.14|370.93|368.53|371.69|369.29|370.93|368.53|0
1644511100000|2022-02-10 16:38:20|371.08|368.68|371.08|368.68|371.23|368.83|371.08|368.68|0
1644511110000|2022-02-10 16:38:30|371.16|368.76|371.69|369.29|371.69|369.29|371.08|368.68|0
1644511120000|2022-02-10 16:38:40|371.54|369.14|371.54|369.14|371.69|369.29|371.54|369.14|0
1644511130000|2022-02-10 16:38:50|371.46|369.06|370.78|368.38|371.46|369.06|370.78|368.38|0
1644511140000|2022-02-10 16:39:00|371.23|368.83|370.93|368.53|371.23|368.83|370.93|368.53|0
1644511150000|2022-02-10 16:39:10|370.78|368.38|370.63|368.23|370.93|368.53|370.63|368.23|0
1644511160000|2022-02-10 16:39:20|370.33|367.93|370.48|368.08|370.48|368.08|370.33|367.93|0
1644511170000|2022-02-10 16:39:30|370.33|367.93|370.63|368.23|370.63|368.23|370.33|367.93|0
1644511180000|2022-02-10 16:39:40|370.78|368.38|371.08|368.68|371.23|368.83|370.78|368.38|0
1644511190000|2022-02-10 16:39:50|370.93|368.53|370.93|368.53|371.08|368.68|370.78|368.38|0
1644511200000|2022-02-10 16:40:00|370.41|368.01|369.43|367.03|370.41|368.01|369.43|367.03|0
1644511210000|2022-02-10 16:40:10|369.88|367.48|370.18|367.78|370.18|367.78|369.73|367.33|0
1644511220000|2022-02-10 16:40:20|370.03|367.63|370.63|368.23|370.63|368.23|370.03|367.63|0
1644511230000|2022-02-10 16:40:30|370.26|367.86|369.88|367.48|370.33|367.93|369.88|367.48|0
1644511240000|2022-02-10 16:40:40|370.18|367.78|370.03|367.63|370.18|367.78|369.88|367.48|0
1644511250000|2022-02-10 16:40:50|370.18|367.78|370.63|368.23|370.63|368.23|370.18|367.78|0
1644511260000|2022-02-10 16:41:00|370.71|368.31|370.78|368.38|370.93|368.53|370.71|368.31|0
1644511270000|2022-02-10 16:41:10|370.63|368.23|370.48|368.08|370.63|368.23|370.48|368.08|0
1644511280000|2022-02-10 16:41:20|370.18|367.78|369.73|367.33|370.18|367.78|369.73|367.33|0
1644511290000|2022-02-10 16:41:30|369.88|367.48|369.27|366.87|369.88|367.48|369.27|366.87|0
1644511300000|2022-02-10 16:41:40|369.58|367.18|369.42|367.02|369.58|367.18|369.42|367.02|0
1644511310000|2022-02-10 16:41:50|369.58|367.18|369.42|367.02|369.58|367.18|369.12|366.72|0
1644511320000|2022-02-10 16:42:00|369.73|367.33|369.42|367.02|369.73|367.33|369.12|366.72|0
1644511330000|2022-02-10 16:42:10|369.73|367.33|369.58|367.18|369.73|367.33|369.12|366.72|0
1644511340000|2022-02-10 16:42:20|369.73|367.33|369.73|367.33|369.88|367.48|369.73|367.33|0
1644511350000|2022-02-10 16:42:30|369.58|367.18|369.27|366.87|369.58|367.18|368.97|366.57|0
1644511360000|2022-02-10 16:42:40|369.42|367.02|368.97|366.57|369.42|367.02|368.97|366.57|0
1644511370000|2022-02-10 16:42:50|369.12|366.72|368.82|366.42|369.12|366.72|368.82|366.42|0
1644511380000|2022-02-10 16:43:00|368.22|365.82|367.92|365.52|368.3|365.9|367.92|365.52|0
1644511390000|2022-02-10 16:43:10|367.4|365|367.47|365.07|367.47|365.07|367.4|365|0
1644511400000|2022-02-10 16:43:20|367.02|364.62|367.17|364.77|367.32|364.92|367.02|364.62|0
1644511410000|2022-02-10 16:43:30|367.02|364.62|367.62|365.22|367.62|365.22|367.02|364.62|0
1644511420000|2022-02-10 16:43:40|367.77|365.37|367.85|365.45|367.85|365.45|367.77|365.37|0
1644511430000|2022-02-10 16:43:50|367.77|365.37|367.77|365.37|367.92|365.52|367.62|365.22|0
1644511440000|2022-02-10 16:44:00|367.02|364.62|367.17|364.77|367.17|364.77|366.42|364.02|0
1644511450000|2022-02-10 16:44:10|367.32|364.92|366.87|364.47|367.47|365.07|366.87|364.47|0
1644511460000|2022-02-10 16:44:20|367.17|364.77|367.02|364.62|367.32|364.92|367.02|364.62|0
1644511470000|2022-02-10 16:44:30|366.72|364.32|366.87|364.47|367.02|364.62|366.72|364.32|0
1644511480000|2022-02-10 16:44:40|366.57|364.17|366.8|364.4|366.8|364.4|366.57|364.17|0
1644511490000|2022-02-10 16:44:50|366.87|364.47|365.82|363.42|366.87|364.47|365.82|363.42|0
1644511500000|2022-02-10 16:45:00|366.27|363.87|366.72|364.32|366.72|364.32|366.27|363.87|0
1644511510000|2022-02-10 16:45:10|366.57|364.17|366.35|363.95|366.57|364.17|366.35|363.95|0
1644511520000|2022-02-10 16:45:20|366.27|363.87|366.12|363.72|366.42|364.02|366.12|363.72|0
1644511530000|2022-02-10 16:45:30|366.2|363.8|366.27|363.87|366.27|363.87|366.12|363.72|0
1644511540000|2022-02-10 16:45:40|366.12|363.72|365.82|363.42|366.12|363.72|365.82|363.42|0
1644511550000|2022-02-10 16:45:50|365.67|363.27|365.67|363.27|365.67|363.27|365.67|363.27|0
1644511560000|2022-02-10 16:46:00|365.37|362.97|364.63|362.23|365.37|362.97|364.63|362.23|0
1644511570000|2022-02-10 16:46:10|364.93|362.53|364.63|362.23|364.93|362.53|364.63|362.23|0
1644511580000|2022-02-10 16:46:20|364.48|362.08|362.84|360.44|364.48|362.08|362.84|360.44|0
1644511590000|2022-02-10 16:46:30|362.99|360.59|363.14|360.74|363.14|360.74|362.99|360.59|0
1644511600000|2022-02-10 16:46:40|363.29|360.89|362.99|360.59|363.29|360.89|362.99|360.59|0
1644511610000|2022-02-10 16:46:50|362.84|360.44|362.54|360.14|362.84|360.44|362.54|360.14|0
1644511620000|2022-02-10 16:47:00|362.39|359.99|362.84|360.44|362.84|360.44|362.39|359.99|0
1644511630000|2022-02-10 16:47:10|362.99|360.59|362.39|359.99|362.99|360.59|362.25|359.85|0
1644511640000|2022-02-10 16:47:20|362.1|359.7|362.25|359.85|362.25|359.85|361.8|359.4|0
1644511650000|2022-02-10 16:47:30|362.54|360.14|362.54|360.14|362.54|360.14|362.25|359.85|0
1644511660000|2022-02-10 16:47:40|362.39|359.99|362.1|359.7|362.39|359.99|362.1|359.7|0
1644511670000|2022-02-10 16:47:50|361.8|359.4|361.58|359.18|361.95|359.55|361.58|359.18|0
1644511680000|2022-02-10 16:48:00|361.35|358.95|361.65|359.25|361.65|359.25|361.35|358.95|0
1644511690000|2022-02-10 16:48:10|361.8|359.4|361.8|359.4|361.88|359.48|361.65|359.25|0
1644511700000|2022-02-10 16:48:20|362.1|359.7|364.2|361.8|364.2|361.8|361.95|359.55|0
1644511710000|2022-02-10 16:48:30|364.05|361.65|361.62|359.22|364.05|361.65|361.47|359.07|0
1644511720000|2022-02-10 16:48:40|361.4|359|361.62|359.22|361.62|359.22|361.4|359|0
1644511730000|2022-02-10 16:48:50|361.77|359.37|361.32|358.92|361.77|359.37|361.32|358.92|0
1644511740000|2022-02-10 16:49:00|361.47|359.07|362.06|359.66|362.06|359.66|361.32|358.92|0
1644511750000|2022-02-10 16:49:10|361.92|359.52|361.7|359.3|361.92|359.52|361.7|359.3|0
1644511760000|2022-02-10 16:49:20|361.47|359.07|361.32|358.92|361.62|359.22|361.32|358.92|0
1644511770000|2022-02-10 16:49:30|361.47|359.07|361.02|358.62|361.47|359.07|361.02|358.62|0
1644511780000|2022-02-10 16:49:40|361.17|358.77|361.47|359.07|361.47|359.07|361.17|358.77|0
1644511790000|2022-02-10 16:49:50|361.62|359.22|361.77|359.37|361.77|359.37|361.62|359.22|0
1644511800000|2022-02-10 16:50:00|361.92|359.52|362.06|359.66|362.06|359.66|361.92|359.52|0
1644511810000|2022-02-10 16:50:10|361.92|359.52|361.77|359.37|361.92|359.52|361.77|359.37|0
1644511820000|2022-02-10 16:50:20|361.62|359.22|361.92|359.52|361.92|359.52|361.62|359.22|0
1644511830000|2022-02-10 16:50:30|361.91|359.51|361.91|359.51|362.06|359.66|361.91|359.51|0
1644511840000|2022-02-10 16:50:40|362.06|359.66|362.06|359.66|362.36|359.96|362.06|359.66|0
1644511850000|2022-02-10 16:50:50|361.91|359.51|361.77|359.37|361.91|359.51|361.77|359.37|0
1644511860000|2022-02-10 16:51:00|361.91|359.51|362.51|360.11|362.51|360.11|361.91|359.51|0
1644511870000|2022-02-10 16:51:10|362.36|359.96|362.51|360.11|362.66|360.26|362.36|359.96|0
1644511880000|2022-02-10 16:51:20|362.36|359.96|362.51|360.11|362.51|360.11|362.36|359.96|0
1644511890000|2022-02-10 16:51:30|362.66|360.26|361.91|359.51|362.66|360.26|361.91|359.51|0
1644511900000|2022-02-10 16:51:40|362.06|359.66|362.06|359.66|362.06|359.66|361.91|359.51|0
1644511910000|2022-02-10 16:51:50|361.91|359.51|362.36|359.96|362.36|359.96|361.91|359.51|0
1644511920000|2022-02-10 16:52:00|362.21|359.81|362.21|359.81|362.36|359.96|362.21|359.81|0
1644511930000|2022-02-10 16:52:10|361.77|359.37|361.91|359.51|361.91|359.51|361.77|359.37|0
1644511940000|2022-02-10 16:52:20|362.06|359.66|361.62|359.22|362.06|359.66|361.62|359.22|0
1644511950000|2022-02-10 16:52:30|361.47|359.07|361.77|359.37|361.77|359.37|361.47|359.07|0
1644511960000|2022-02-10 16:52:40|361.47|359.07|361.91|359.51|361.91|359.51|361.47|359.07|0
1644511970000|2022-02-10 16:52:50|361.77|359.37|362.06|359.66|362.06|359.66|361.77|359.37|0
1644511980000|2022-02-10 16:53:00|361.17|358.77|360.87|358.47|361.17|358.77|360.87|358.47|0
1644511990000|2022-02-10 16:53:10|361.02|358.62|361.32|358.92|361.32|358.92|360.87|358.47|0
1644512000000|2022-02-10 16:53:20|361.02|358.62|361.32|358.92|361.32|358.92|360.87|358.47|0
1644512010000|2022-02-10 16:53:30|361.17|358.77|361.17|358.77|361.32|358.92|361.17|358.77|0
1644512020000|2022-02-10 16:53:40|361.32|358.92|361.62|359.22|361.62|359.22|361.1|358.7|0
1644512030000|2022-02-10 16:53:50|361.91|359.51|361.47|359.07|361.99|359.59|361.47|359.07|0
1644512040000|2022-02-10 16:54:00|361.76|359.36|361.91|359.51|362.06|359.66|361.76|359.36|0
1644512050000|2022-02-10 16:54:10|361.76|359.36|361.84|359.44|361.84|359.44|361.76|359.36|0
1644512060000|2022-02-10 16:54:20|362.06|359.66|362.21|359.81|362.21|359.81|362.06|359.66|0
1644512070000|2022-02-10 16:54:30|362.36|359.96|362.66|360.26|362.81|360.41|362.36|359.96|0
1644512080000|2022-02-10 16:54:40|362.36|359.96|362.66|360.26|362.66|360.26|362.36|359.96|0
1644512090000|2022-02-10 16:54:50|362.36|359.96|362.36|359.96|362.51|360.11|362.36|359.96|0
1644512100000|2022-02-10 16:55:00|362.66|360.26|362.36|359.96|362.66|360.26|362.21|359.81|0
1644512110000|2022-02-10 16:55:10|362.44|360.04|362.51|360.11|362.51|360.11|362.21|359.81|0
1644512120000|2022-02-10 16:55:20|362.21|359.81|361.62|359.22|362.36|359.96|361.62|359.22|0
1644512130000|2022-02-10 16:55:30|361.47|359.07|361.62|359.22|361.76|359.36|361.47|359.07|0
1644512140000|2022-02-10 16:55:40|361.17|358.77|361.02|358.62|361.32|358.92|361.02|358.62|0
1644512150000|2022-02-10 16:55:50|361.32|358.92|361.32|358.92|361.47|359.07|361.32|358.92|0
1644512160000|2022-02-10 16:56:00|361.47|359.07|361.02|358.62|361.47|359.07|361.02|358.62|0
1644512170000|2022-02-10 16:56:10|360.43|358.03|360.28|357.88|360.43|358.03|360.28|357.88|0
1644512180000|2022-02-10 16:56:20|359.98|357.58|359.98|357.58|359.98|357.58|359.54|357.14|0
1644512190000|2022-02-10 16:56:30|359.83|357.43|359.98|357.58|360.21|357.81|359.83|357.43|0
1644512200000|2022-02-10 16:56:40|360.21|357.81|360.43|358.03|360.43|358.03|360.21|357.81|0
1644512210000|2022-02-10 16:56:50|360.28|357.88|360.87|358.47|360.87|358.47|360.13|357.73|0
1644512220000|2022-02-10 16:57:00|361.47|359.07|361.32|358.92|361.47|359.07|361.02|358.62|0
1644512230000|2022-02-10 16:57:10|361.02|358.62|361.17|358.77|361.32|358.92|361.02|358.62|0
1644512240000|2022-02-10 16:57:20|360.87|358.47|360.43|358.03|360.87|358.47|359.98|357.58|0
1644512250000|2022-02-10 16:57:30|360.28|357.88|360.43|358.03|360.43|358.03|360.28|357.88|0
1644512260000|2022-02-10 16:57:40|360.58|358.18|360.87|358.47|360.87|358.47|360.58|358.18|0
1644512270000|2022-02-10 16:57:50|361.02|358.62|361.02|358.62|361.17|358.77|361.02|358.62|0
1644512280000|2022-02-10 16:58:00|360.87|358.47|360.58|358.18|360.87|358.47|360.58|358.18|0
1644512290000|2022-02-10 16:58:10|360.72|358.32|360.87|358.47|361.02|358.62|360.72|358.32|0
1644512300000|2022-02-10 16:58:20|360.72|358.32|360.87|358.47|361.02|358.62|360.72|358.32|0
1644512310000|2022-02-10 16:58:30|361.02|358.62|361.47|359.07|361.47|359.07|361.02|358.62|0
1644512320000|2022-02-10 16:58:40|361.61|359.21|361.47|359.07|361.61|359.21|361.39|358.99|0
1644512330000|2022-02-10 16:58:50|361.61|359.21|361.47|359.07|361.61|359.21|361.47|359.07|0
1644512340000|2022-02-10 16:59:00|361.32|358.92|361.02|358.62|361.32|358.92|360.72|358.32|0
1644512350000|2022-02-10 16:59:10|360.87|358.47|360.57|358.17|360.87|358.47|360.57|358.17|0
1644512360000|2022-02-10 16:59:20|360.72|358.32|360.13|357.73|360.72|358.32|360.13|357.73|0
1644512370000|2022-02-10 16:59:30|360.57|358.17|360.28|357.88|360.57|358.17|360.28|357.88|0
1644512380000|2022-02-10 16:59:40|359.98|357.58|360.28|357.88|360.28|357.88|359.98|357.58|0
1644512390000|2022-02-10 16:59:50|360.43|358.03|360.28|357.88|360.43|358.03|360.28|357.88|0
1644512400000|2022-02-10 17:00:00|360.13|357.73|360.43|358.03|360.43|358.03|359.98|357.58|0
1644512410000|2022-02-10 17:00:10|360.87|358.47|360.72|358.32|360.87|358.47|360.72|358.32|0
1644512420000|2022-02-10 17:00:20|361.02|358.62|361.47|359.07|361.47|359.07|361.02|358.62|0
1644512430000|2022-02-10 17:00:30|361.17|358.77|361.17|358.77|361.17|358.77|361.17|358.77|0
1644512440000|2022-02-10 17:00:40|361.32|358.92|361.17|358.77|361.32|358.92|361.17|358.77|0
1644512450000|2022-02-10 17:00:50|361.32|358.92|361.17|358.77|361.32|358.92|361.17|358.77|0
1644512460000|2022-02-10 17:01:00|361.32|358.92|361.76|359.36|361.76|359.36|361.32|358.92|0
1644512470000|2022-02-10 17:01:10|362.06|359.66|361.17|358.77|362.06|359.66|361.17|358.77|0
1644512480000|2022-02-10 17:01:20|361.32|358.92|361.32|358.92|361.46|359.06|361.17|358.77|0
1644512490000|2022-02-10 17:01:30|361.17|358.77|360.87|358.47|361.32|358.92|360.87|358.47|0
1644512500000|2022-02-10 17:01:40|361.02|358.62|360.72|358.32|361.02|358.62|360.72|358.32|0
1644512510000|2022-02-10 17:01:50|360.87|358.47|360.72|358.32|361.02|358.62|360.72|358.32|0
1644512520000|2022-02-10 17:02:00|360.57|358.17|361.02|358.62|361.02|358.62|360.57|358.17|0
1644512530000|2022-02-10 17:02:10|361.17|358.77|360.57|358.17|361.17|358.77|360.57|358.17|0
1644512540000|2022-02-10 17:02:20|360.72|358.32|360.72|358.32|360.72|358.32|360.72|358.32|0
1644512550000|2022-02-10 17:02:30|360.65|358.25|361.02|358.62|361.02|358.62|360.57|358.17|0
1644512560000|2022-02-10 17:02:40|361.17|358.77|361.32|358.92|361.32|358.92|361.17|358.77|0
1644512570000|2022-02-10 17:02:50|361.46|359.06|361.46|359.06|361.61|359.21|361.46|359.06|0
1644512580000|2022-02-10 17:03:00|361.61|359.21|362.36|359.96|362.36|359.96|361.61|359.21|0
1644512590000|2022-02-10 17:03:10|362.95|360.55|362.95|360.55|362.95|360.55|362.95|360.55|0
1644512600000|2022-02-10 17:03:20|362.8|360.4|362.8|360.4|362.95|360.55|362.8|360.4|0
1644512610000|2022-02-10 17:03:30|362.51|360.11|362.58|360.18|362.65|360.25|362.51|360.11|0
1644512620000|2022-02-10 17:03:40|362.51|360.11|362.06|359.66|362.51|360.11|362.06|359.66|0
1644512630000|2022-02-10 17:03:50|362.21|359.81|362.36|359.96|362.36|359.96|362.14|359.74|0
1644512640000|2022-02-10 17:04:00|362.21|359.81|362.36|359.96|362.36|359.96|362.21|359.81|0
1644512650000|2022-02-10 17:04:10|363.03|360.63|363.4|361|363.55|361.15|363.03|360.63|0
1644512660000|2022-02-10 17:04:20|363.7|361.3|363.55|361.15|364.07|361.67|363.55|361.15|0
1644512670000|2022-02-10 17:04:30|363.7|361.3|363.7|361.3|363.7|361.3|363.55|361.15|0
1644512680000|2022-02-10 17:04:40|363.55|361.15|363.85|361.45|364|361.6|363.55|361.15|0
1644512690000|2022-02-10 17:04:50|363.4|361|363.1|360.7|363.4|361|363.1|360.7|0
1644512700000|2022-02-10 17:05:00|363.25|360.85|363.55|361.15|363.55|361.15|362.8|360.4|0
1644512710000|2022-02-10 17:05:10|363.1|360.7|362.36|359.96|363.4|361|362.36|359.96|0
1644512720000|2022-02-10 17:05:20|362.43|360.03|362.06|359.66|362.43|360.03|362.06|359.66|0
1644512730000|2022-02-10 17:05:30|362.21|359.81|362.8|360.4|362.8|360.4|362.21|359.81|0
1644512740000|2022-02-10 17:05:40|362.95|360.55|362.5|360.1|362.95|360.55|362.5|360.1|0
1644512750000|2022-02-10 17:05:50|362.21|359.81|362.5|360.1|362.5|360.1|362.21|359.81|0
1644512760000|2022-02-10 17:06:00|362.65|360.25|362.95|360.55|363.1|360.7|362.65|360.25|0
1644512770000|2022-02-10 17:06:10|363.55|361.15|363.7|361.3|364.29|361.89|363.55|361.15|0
1644512780000|2022-02-10 17:06:20|363.85|361.45|363.7|361.3|363.85|361.45|363.55|361.15|0
1644512790000|2022-02-10 17:06:30|363.55|361.15|363.25|360.85|363.55|361.15|362.95|360.55|0
1644512800000|2022-02-10 17:06:40|363.55|361.15|363.4|361|363.55|361.15|363.25|360.85|0
1644512810000|2022-02-10 17:06:50|363.55|361.15|363.85|361.45|363.85|361.45|363.48|361.08|0
1644512820000|2022-02-10 17:07:00|363.55|361.15|363.1|360.7|363.55|361.15|363.1|360.7|0
1644512830000|2022-02-10 17:07:10|362.95|360.55|362.65|360.25|362.95|360.55|362.65|360.25|0
1644512840000|2022-02-10 17:07:20|362.58|360.18|362.35|359.95|362.58|360.18|362.35|359.95|0
1644512850000|2022-02-10 17:07:30|362.5|360.1|362.8|360.4|362.8|360.4|362.5|360.1|0
1644512860000|2022-02-10 17:07:40|362.95|360.55|362.65|360.25|362.95|360.55|362.65|360.25|0
1644512870000|2022-02-10 17:07:50|362.8|360.4|362.73|360.33|362.95|360.55|362.73|360.33|0
1644512880000|2022-02-10 17:08:00|362.5|360.1|362.35|359.95|362.5|360.1|362.35|359.95|0
1644512890000|2022-02-10 17:08:10|361.91|359.51|361.61|359.21|361.91|359.51|361.61|359.21|0
1644512900000|2022-02-10 17:08:20|361.76|359.36|361.76|359.36|361.76|359.36|361.76|359.36|0
1644512910000|2022-02-10 17:08:30|361.46|359.06|361.91|359.51|361.91|359.51|361.17|358.77|0
1644512920000|2022-02-10 17:08:40|362.06|359.66|361.84|359.44|362.06|359.66|361.84|359.44|0
1644512930000|2022-02-10 17:08:50|361.76|359.36|361.91|359.51|362.06|359.66|361.76|359.36|0
1644512940000|2022-02-10 17:09:00|361.76|359.36|362.06|359.66|362.06|359.66|361.76|359.36|0
1644512950000|2022-02-10 17:09:10|362.21|359.81|362.8|360.4|362.8|360.4|362.21|359.81|0
1644512960000|2022-02-10 17:09:20|362.35|359.95|362.5|360.1|362.65|360.25|362.35|359.95|0
1644512970000|2022-02-10 17:09:30|362.35|359.95|362.5|360.1|362.65|360.25|362.28|359.88|0
1644512980000|2022-02-10 17:09:40|362.95|360.55|362.65|360.25|363.25|360.85|362.65|360.25|0
1644512990000|2022-02-10 17:09:50|362.8|360.4|362.65|360.25|362.8|360.4|362.5|360.1|0
1644513000000|2022-02-10 17:10:00|362.88|360.48|362.5|360.1|362.88|360.48|362.5|360.1|0
1644513010000|2022-02-10 17:10:10|362.43|360.03|362.65|360.25|362.65|360.25|362.35|359.95|0
1644513020000|2022-02-10 17:10:20|362.2|359.8|362.06|359.66|362.2|359.8|362.06|359.66|0
1644513030000|2022-02-10 17:10:30|361.91|359.51|361.31|358.91|361.91|359.51|361.31|358.91|0
1644513040000|2022-02-10 17:10:40|361.16|358.76|361.16|358.76|361.16|358.76|360.87|358.47|0
1644513050000|2022-02-10 17:10:50|361.31|358.91|361.46|359.06|361.46|359.06|361.31|358.91|0
1644513060000|2022-02-10 17:11:00|361.76|359.36|361.16|358.76|361.76|359.36|361.16|358.76|0
1644513070000|2022-02-10 17:11:10|361.02|358.62|361.16|358.76|361.16|358.76|361.02|358.62|0
1644513080000|2022-02-10 17:11:20|361.46|359.06|361.46|359.06|361.61|359.21|361.39|358.99|0
1644513090000|2022-02-10 17:11:30|361.61|359.21|361.76|359.36|361.91|359.51|361.61|359.21|0
1644513100000|2022-02-10 17:11:40|361.61|359.21|362.2|359.8|362.2|359.8|361.61|359.21|0
1644513110000|2022-02-10 17:11:50|362.35|359.95|362.13|359.73|362.35|359.95|362.13|359.73|0
1644513120000|2022-02-10 17:12:00|362.2|359.8|361.61|359.21|362.2|359.8|361.46|359.06|0
1644513130000|2022-02-10 17:12:10|361.76|359.36|362.2|359.8|362.2|359.8|361.76|359.36|0
1644513140000|2022-02-10 17:12:20|362.06|359.66|361.61|359.21|362.06|359.66|361.61|359.21|0
1644513150000|2022-02-10 17:12:30|361.76|359.36|361.76|359.36|361.76|359.36|361.76|359.36|0
1644513160000|2022-02-10 17:12:40|361.91|359.51|362.5|360.1|362.5|360.1|361.91|359.51|0
1644513170000|2022-02-10 17:12:50|362.35|359.95|362.06|359.66|362.35|359.95|362.06|359.66|0
1644513180000|2022-02-10 17:13:00|361.91|359.51|362.06|359.66|362.06|359.66|361.91|359.51|0
1644513190000|2022-02-10 17:13:10|361.76|359.36|361.46|359.06|361.76|359.36|361.46|359.06|0
1644513200000|2022-02-10 17:13:20|361.61|359.21|362.5|360.1|362.5|360.1|361.61|359.21|0
1644513210000|2022-02-10 17:13:30|362.43|360.03|362.35|359.95|362.65|360.25|362.35|359.95|0
1644513220000|2022-02-10 17:13:40|362.2|359.8|362.2|359.8|362.5|360.1|362.2|359.8|0
1644513230000|2022-02-10 17:13:50|361.91|359.51|361.76|359.36|361.91|359.51|361.76|359.36|0
1644513240000|2022-02-10 17:14:00|361.61|359.21|361.31|358.91|361.61|359.21|361.16|358.76|0
1644513250000|2022-02-10 17:14:10|361.61|359.21|361.69|359.29|361.69|359.29|361.46|359.06|0
1644513260000|2022-02-10 17:14:20|361.46|359.06|361.91|359.51|362.05|359.65|361.46|359.06|0
1644513270000|2022-02-10 17:14:30|362.05|359.65|361.61|359.21|362.05|359.65|361.61|359.21|0
1644513280000|2022-02-10 17:14:40|361.76|359.36|361.76|359.36|361.76|359.36|361.76|359.36|0
1644513290000|2022-02-10 17:14:50|361.91|359.51|361.76|359.36|361.91|359.51|361.69|359.29|0
1644513300000|2022-02-10 17:15:00|361.91|359.51|362.65|360.25|362.65|360.25|361.83|359.43|0
1644513310000|2022-02-10 17:15:10|362.35|359.95|362.95|360.55|362.95|360.55|362.35|359.95|0
1644513320000|2022-02-10 17:15:20|363.1|360.7|363.1|360.7|363.1|360.7|362.8|360.4|0
1644513330000|2022-02-10 17:15:30|362.95|360.55|362.35|359.95|362.95|360.55|362.35|359.95|0
1644513340000|2022-02-10 17:15:40|362.65|360.25|362.2|359.8|362.65|360.25|362.2|359.8|0
1644513350000|2022-02-10 17:15:50|362.05|359.65|361.91|359.51|362.35|359.95|361.91|359.51|0
1644513360000|2022-02-10 17:16:00|361.76|359.36|362.2|359.8|362.2|359.8|361.76|359.36|0
1644513370000|2022-02-10 17:16:10|362.43|360.03|362.95|360.55|362.95|360.55|362.43|360.03|0
1644513380000|2022-02-10 17:16:20|363.1|360.7|363.1|360.7|363.39|360.99|363.1|360.7|0
1644513390000|2022-02-10 17:16:30|363.54|361.14|363.99|361.59|363.99|361.59|363.39|360.99|0
1644513400000|2022-02-10 17:16:40|363.69|361.29|363.54|361.14|363.84|361.44|363.54|361.14|0
1644513410000|2022-02-10 17:16:50|363.69|361.29|363.54|361.14|363.69|361.29|363.39|360.99|0
1644513420000|2022-02-10 17:17:00|363.39|360.99|362.8|360.4|363.39|360.99|362.8|360.4|0
1644513430000|2022-02-10 17:17:10|362.95|360.55|362.65|360.25|362.95|360.55|362.5|360.1|0
1644513440000|2022-02-10 17:17:20|362.5|360.1|362.5|360.1|362.65|360.25|362.2|359.8|0
1644513450000|2022-02-10 17:17:30|362.65|360.25|362.65|360.25|362.65|360.25|362.5|360.1|0
1644513460000|2022-02-10 17:17:40|362.2|359.8|362.05|359.65|362.2|359.8|362.05|359.65|0
1644513470000|2022-02-10 17:17:50|362.2|359.8|362.2|359.8|362.35|359.95|362.2|359.8|0
1644513480000|2022-02-10 17:18:00|361.76|359.36|361.31|358.91|361.76|359.36|361.31|358.91|0
1644513490000|2022-02-10 17:18:10|361.16|358.76|361.31|358.91|361.31|358.91|360.86|358.46|0
1644513500000|2022-02-10 17:18:20|361.16|358.76|361.39|358.99|361.39|358.99|361.16|358.76|0
1644513510000|2022-02-10 17:18:30|361.31|358.91|360.86|358.46|361.31|358.91|360.86|358.46|0
1644513520000|2022-02-10 17:18:40|360.72|358.32|360.86|358.46|360.86|358.46|360.72|358.32|0
1644513530000|2022-02-10 17:18:50|360.72|358.32|360.57|358.17|360.72|358.32|360.42|358.02|0
1644513540000|2022-02-10 17:19:00|360.5|358.1|360.27|357.87|360.5|358.1|360.27|357.87|0
1644513550000|2022-02-10 17:19:10|360.42|358.02|360.42|358.02|360.42|358.02|360.27|357.87|0
1644513560000|2022-02-10 17:19:20|360.12|357.72|359.97|357.57|360.12|357.72|359.83|357.43|0
1644513570000|2022-02-10 17:19:30|360.12|357.72|360.57|358.17|360.64|358.24|360.12|357.72|0
1644513580000|2022-02-10 17:19:40|360.42|358.02|360.72|358.32|360.86|358.46|360.42|358.02|0
1644513590000|2022-02-10 17:19:50|360.86|358.46|360.72|358.32|360.86|358.46|360.57|358.17|0
1644513600000|2022-02-10 17:20:00|360.86|358.46|360.86|358.46|361.16|358.76|360.86|358.46|0
1644513610000|2022-02-10 17:20:10|361.01|358.61|360.57|358.17|361.01|358.61|360.42|358.02|0
1644513620000|2022-02-10 17:20:20|360.72|358.32|361.01|358.61|361.16|358.76|360.72|358.32|0
1644513630000|2022-02-10 17:20:30|360.86|358.46|360.57|358.17|360.86|358.46|360.57|358.17|0
1644513640000|2022-02-10 17:20:40|360.72|358.32|360.5|358.1|360.72|358.32|360.27|357.87|0
1644513650000|2022-02-10 17:20:50|360.27|357.87|359.97|357.57|360.27|357.87|359.97|357.57|0
1644513660000|2022-02-10 17:21:00|360.12|357.72|360.86|358.46|360.86|358.46|360.12|357.72|0
1644513670000|2022-02-10 17:21:10|360.71|358.31|360.86|358.46|361.16|358.76|360.71|358.31|0
1644513680000|2022-02-10 17:21:20|360.71|358.31|360.57|358.17|360.71|358.31|360.57|358.17|0
1644513690000|2022-02-10 17:21:30|360.42|358.02|360.57|358.17|360.57|358.17|360.42|358.02|0
1644513700000|2022-02-10 17:21:40|360.42|358.02|360.57|358.17|360.71|358.31|360.42|358.02|0
1644513710000|2022-02-10 17:21:50|360.42|358.02|360.27|357.87|360.57|358.17|360.27|357.87|0
1644513720000|2022-02-10 17:22:00|360.42|358.02|360.12|357.72|360.42|358.02|359.97|357.57|0
1644513730000|2022-02-10 17:22:10|360.42|358.02|360.27|357.87|360.57|358.17|360.27|357.87|0
1644513740000|2022-02-10 17:22:20|359.97|357.57|359.68|357.28|359.97|357.57|359.68|357.28|0
1644513750000|2022-02-10 17:22:30|359.53|357.13|359.53|357.13|359.53|357.13|359.53|357.13|0
1644513760000|2022-02-10 17:22:40|359.68|357.28|359.68|357.28|359.82|357.42|359.68|357.28|0
1644513770000|2022-02-10 17:22:50|359.53|357.13|359.53|357.13|359.53|357.13|359.38|356.98|0
1644513780000|2022-02-10 17:23:00|358.94|356.54|359.23|356.83|359.23|356.83|358.94|356.54|0
1644513790000|2022-02-10 17:23:10|359.08|356.68|359.53|357.13|359.53|357.13|359.08|356.68|0
1644513800000|2022-02-10 17:23:20|359.68|357.28|359.68|357.28|359.68|357.28|359.53|357.13|0
1644513810000|2022-02-10 17:23:30|359.53|357.13|359.53|357.13|359.53|357.13|359.38|356.98|0
1644513820000|2022-02-10 17:23:40|359.68|357.28|359.68|357.28|359.68|357.28|359.68|357.28|0
1644513830000|2022-02-10 17:23:50|359.82|357.42|359.38|356.98|359.82|357.42|359.38|356.98|0
1644513840000|2022-02-10 17:24:00|359.23|356.83|359.08|356.68|359.23|356.83|358.94|356.54|0
1644513850000|2022-02-10 17:24:10|359.38|356.98|359.38|356.98|359.38|356.98|359.23|356.83|0
1644513860000|2022-02-10 17:24:20|359.23|356.83|359.68|357.28|359.68|357.28|359.23|356.83|0
1644513870000|2022-02-10 17:24:30|360.12|357.72|360.12|357.72|360.42|358.02|360.12|357.72|0
1644513880000|2022-02-10 17:24:40|360.27|357.87|360.35|357.95|360.35|357.95|359.97|357.57|0
1644513890000|2022-02-10 17:24:50|360.27|357.87|360.27|357.87|360.27|357.87|360.12|357.72|0
1644513900000|2022-02-10 17:25:00|360.42|358.02|360.12|357.72|360.42|358.02|360.12|357.72|0
1644513910000|2022-02-10 17:25:10|360.27|357.87|360.27|357.87|360.27|357.87|360.12|357.72|0
1644513920000|2022-02-10 17:25:20|360.42|358.02|360.27|357.87|360.56|358.16|360.27|357.87|0
1644513930000|2022-02-10 17:25:30|360.12|357.72|359.9|357.5|360.12|357.72|359.68|357.28|0
1644513940000|2022-02-10 17:25:40|359.68|357.28|359.97|357.57|359.97|357.57|359.68|357.28|0
1644513950000|2022-02-10 17:25:50|360.27|357.87|360.71|358.31|360.71|358.31|360.27|357.87|0
1644513960000|2022-02-10 17:26:00|360.56|358.16|360.86|358.46|361.01|358.61|360.42|358.02|0
1644513970000|2022-02-10 17:26:10|360.71|358.31|360.86|358.46|360.86|358.46|360.71|358.31|0
1644513980000|2022-02-10 17:26:20|360.71|358.31|360.86|358.46|360.86|358.46|360.71|358.31|0
1644513990000|2022-02-10 17:26:30|360.71|358.31|360.42|358.02|360.71|358.31|360.42|358.02|0
1644514000000|2022-02-10 17:26:40|360.56|358.16|360.71|358.31|360.71|358.31|360.42|358.02|0
1644514010000|2022-02-10 17:26:50|360.56|358.16|360.34|357.94|360.56|358.16|360.34|357.94|0
1644514020000|2022-02-10 17:27:00|360.27|357.87|360.42|358.02|360.42|358.02|360.12|357.72|0
1644514030000|2022-02-10 17:27:10|360.71|358.31|360.42|358.02|360.71|358.31|360.42|358.02|0
1644514040000|2022-02-10 17:27:20|360.56|358.16|360.86|358.46|360.86|358.46|360.56|358.16|0
1644514050000|2022-02-10 17:27:30|360.56|358.16|360.42|358.02|360.71|358.31|360.42|358.02|0
1644514060000|2022-02-10 17:27:40|360.56|358.16|360.42|358.02|360.56|358.16|360.42|358.02|0
1644514070000|2022-02-10 17:27:50|360.56|358.16|360.71|358.31|360.71|358.31|360.56|358.16|0
1644514080000|2022-02-10 17:28:00|360.42|358.02|360.42|358.02|360.42|358.02|360.42|358.02|0
1644514090000|2022-02-10 17:28:10|360.56|358.16|360.56|358.16|360.71|358.31|360.42|358.02|0
1644514100000|2022-02-10 17:28:20|360.64|358.24|360.27|357.87|360.64|358.24|360.27|357.87|0
1644514110000|2022-02-10 17:28:30|360.2|357.8|360.27|357.87|360.27|357.87|360.2|357.8|0
1644514130000|2022-02-10 17:28:50|360.12|357.72|360.27|357.87|360.27|357.87|360.12|357.72|0
1644514140000|2022-02-10 17:29:00|360.05|357.65|360.42|358.02|360.42|358.02|360.05|357.65|0
1644514150000|2022-02-10 17:29:10|360.34|357.94|360.27|357.87|360.34|357.94|360.27|357.87|0
1644514160000|2022-02-10 17:29:20|360.64|358.24|360.56|358.16|360.71|358.31|360.56|358.16|0
1644514170000|2022-02-10 17:29:30|360.64|358.24|360.56|358.16|360.64|358.24|360.41|358.01|0
1644514180000|2022-02-10 17:29:40|360.71|358.31|360.56|358.16|360.71|358.31|360.56|358.16|0
1644514190000|2022-02-10 17:29:50|360.71|358.31|360.56|358.16|360.71|358.31|360.56|358.16|0
1644514200000|2022-02-10 17:30:00|360.27|357.87|360.27|357.87|360.41|358.01|360.27|357.87|0
1644514210000|2022-02-10 17:30:10|360.12|357.72|360.41|358.01|360.41|358.01|359.97|357.57|0
1644514220000|2022-02-10 17:30:20|360.12|357.72|359.97|357.57|360.12|357.72|359.97|357.57|0
1644514230000|2022-02-10 17:30:30|359.23|356.83|358.93|356.53|359.38|356.98|358.79|356.39|0
1644514240000|2022-02-10 17:30:40|358.79|356.39|359.38|356.98|359.38|356.98|358.79|356.39|0
1644514250000|2022-02-10 17:30:50|359.23|356.83|358.79|356.39|359.23|356.83|358.79|356.39|0
1644514260000|2022-02-10 17:31:00|358.49|356.09|358.49|356.09|358.49|356.09|358.49|356.09|0
1644514270000|2022-02-10 17:31:10|358.64|356.24|358.93|356.53|358.93|356.53|358.64|356.24|0
1644514280000|2022-02-10 17:31:20|359.08|356.68|359.52|357.12|359.52|357.12|358.93|356.53|0
1644514290000|2022-02-10 17:31:30|359.23|356.83|359.52|357.12|359.67|357.27|359.23|356.83|0
1644514300000|2022-02-10 17:31:40|359.38|356.98|359.08|356.68|359.38|356.98|359.08|356.68|0
1644514310000|2022-02-10 17:31:50|359.23|356.83|359.52|357.12|359.52|357.12|359.08|356.68|0
1644514320000|2022-02-10 17:32:00|359.97|357.57|359.97|357.57|359.97|357.57|359.82|357.42|0
1644514330000|2022-02-10 17:32:10|360.27|357.87|360.86|358.46|360.86|358.46|360.27|357.87|0
1644514340000|2022-02-10 17:32:20|360.41|358.01|361.16|358.76|361.16|358.76|360.41|358.01|0
1644514350000|2022-02-10 17:32:30|361.01|358.61|361.16|358.76|361.3|358.9|361.01|358.61|0
1644514360000|2022-02-10 17:32:40|361.3|358.9|361.16|358.76|361.3|358.9|361.16|358.76|0
1644514370000|2022-02-10 17:32:50|361.01|358.61|361.16|358.76|361.16|358.76|361.01|358.61|0
1644514380000|2022-02-10 17:33:00|361.01|358.61|361.6|359.2|361.6|359.2|361.01|358.61|0
1644514390000|2022-02-10 17:33:10|361.3|358.9|362.05|359.65|362.05|359.65|361.3|358.9|0
1644514400000|2022-02-10 17:33:20|361.9|359.5|361.75|359.35|361.9|359.5|361.75|359.35|0
1644514410000|2022-02-10 17:33:30|361.83|359.43|361.98|359.58|362.05|359.65|361.83|359.43|0
1644514420000|2022-02-10 17:33:40|362.05|359.65|362.2|359.8|362.2|359.8|361.9|359.5|0
1644514430000|2022-02-10 17:33:50|362.34|359.94|363.54|361.14|363.54|361.14|362.34|359.94|0
1644514440000|2022-02-10 17:34:00|363.24|360.84|363.54|361.14|363.54|361.14|363.24|360.84|0
1644514450000|2022-02-10 17:34:10|363.39|360.99|363.69|361.29|363.69|361.29|363.39|360.99|0
1644514460000|2022-02-10 17:34:20|363.83|361.43|363.69|361.29|363.83|361.43|363.54|361.14|0
1644514470000|2022-02-10 17:34:30|363.83|361.43|364.28|361.88|364.28|361.88|363.83|361.43|0
1644514480000|2022-02-10 17:34:40|364.58|362.18|364.43|362.03|364.58|362.18|364.43|362.03|0
1644514490000|2022-02-10 17:34:50|364.28|361.88|364.13|361.73|364.28|361.88|363.98|361.58|0
1644514500000|2022-02-10 17:35:00|363.83|361.43|363.24|360.84|363.83|361.43|363.24|360.84|0
1644514510000|2022-02-10 17:35:10|363.39|360.99|362.94|360.54|363.39|360.99|362.79|360.39|0
1644514520000|2022-02-10 17:35:20|362.79|360.39|362.64|360.24|362.94|360.54|362.64|360.24|0
1644514530000|2022-02-10 17:35:30|362.49|360.09|362.49|360.09|362.64|360.24|362.49|360.09|0
1644514540000|2022-02-10 17:35:40|362.64|360.24|362.34|359.94|362.64|360.24|362.34|359.94|0
1644514550000|2022-02-10 17:35:50|362.49|360.09|362.34|359.94|362.49|360.09|362.34|359.94|0
1644514560000|2022-02-10 17:36:00|362.2|359.8|362.05|359.65|362.2|359.8|361.9|359.5|0
1644514570000|2022-02-10 17:36:10|361.9|359.5|362.2|359.8|362.34|359.94|361.9|359.5|0
1644514580000|2022-02-10 17:36:20|362.34|359.94|362.64|360.24|362.64|360.24|362.34|359.94|0
1644514590000|2022-02-10 17:36:30|362.94|360.54|362.79|360.39|362.94|360.54|362.64|360.24|0
1644514600000|2022-02-10 17:36:40|362.94|360.54|362.79|360.39|362.94|360.54|362.79|360.39|0
1644514610000|2022-02-10 17:36:50|362.87|360.47|362.79|360.39|362.87|360.47|362.79|360.39|0
1644514620000|2022-02-10 17:37:00|362.49|360.09|362.49|360.09|362.49|360.09|362.34|359.94|0
1644514630000|2022-02-10 17:37:10|362.79|360.39|362.79|360.39|363.09|360.69|362.79|360.39|0
1644514640000|2022-02-10 17:37:20|362.49|360.09|362.49|360.09|362.64|360.24|362.49|360.09|0
1644514650000|2022-02-10 17:37:30|362.34|359.94|362.49|360.09|362.49|360.09|362.34|359.94|0
1644514660000|2022-02-10 17:37:40|362.34|359.94|362.27|359.87|362.34|359.94|362.27|359.87|0
1644514670000|2022-02-10 17:37:50|362.34|359.94|362.49|360.09|362.49|360.09|362.19|359.79|0
1644514680000|2022-02-10 17:38:00|362.34|359.94|362.05|359.65|362.49|360.09|362.05|359.65|0
1644514690000|2022-02-10 17:38:10|362.19|359.79|361.9|359.5|362.19|359.79|361.75|359.35|0
1644514700000|2022-02-10 17:38:20|362.05|359.65|361.6|359.2|362.05|359.65|361.6|359.2|0
1644514710000|2022-02-10 17:38:30|361.3|358.9|361.45|359.05|361.45|359.05|361.3|358.9|0
1644514720000|2022-02-10 17:38:40|361.3|358.9|361.3|358.9|361.45|359.05|361.3|358.9|0
1644514730000|2022-02-10 17:38:50|361.15|358.75|361.6|359.2|361.6|359.2|361.15|358.75|0
1644514740000|2022-02-10 17:39:00|361.45|359.05|361|358.6|361.45|359.05|361|358.6|0
1644514750000|2022-02-10 17:39:10|360.71|358.31|361.15|358.75|361.15|358.75|360.71|358.31|0
1644514770000|2022-02-10 17:39:30|361|358.6|360.71|358.31|361|358.6|360.71|358.31|0
1644514780000|2022-02-10 17:39:40|360.86|358.46|360.86|358.46|361|358.6|360.86|358.46|0
1644514790000|2022-02-10 17:39:50|361|358.6|361|358.6|361|358.6|360.86|358.46|0
1644514800000|2022-02-10 17:40:00|361.15|358.75|361.45|359.05|361.45|359.05|361|358.6|0
1644514810000|2022-02-10 17:40:10|361.3|358.9|361.45|359.05|361.45|359.05|361.3|358.9|0
1644514820000|2022-02-10 17:40:20|361|358.6|360.86|358.46|361|358.6|360.86|358.46|0
1644514830000|2022-02-10 17:40:30|361|358.6|360.49|358.09|361|358.6|360.49|358.09|0
1644514840000|2022-02-10 17:40:40|360.41|358.01|360.56|358.16|360.56|358.16|360.26|357.86|0
1644514850000|2022-02-10 17:40:50|360.41|358.01|360.26|357.86|360.71|358.31|360.26|357.86|0
1644514860000|2022-02-10 17:41:00|360.41|358.01|360.41|358.01|360.41|358.01|360.26|357.86|0
1644514870000|2022-02-10 17:41:10|360.26|357.86|360.86|358.46|360.86|358.46|360.26|357.86|0
1644514880000|2022-02-10 17:41:20|360.71|358.31|360.56|358.16|360.71|358.31|360.56|358.16|0
1644514890000|2022-02-10 17:41:30|360.41|358.01|360.56|358.16|360.56|358.16|360.41|358.01|0
1644514900000|2022-02-10 17:41:40|360.41|358.01|360.56|358.16|360.71|358.31|360.41|358.01|0
1644514910000|2022-02-10 17:41:50|360.41|358.01|360.64|358.24|360.64|358.24|360.41|358.01|0
1644514920000|2022-02-10 17:42:00|360.86|358.46|360.64|358.24|360.86|358.46|360.64|358.24|0
1644514930000|2022-02-10 17:42:10|360.56|358.16|360.71|358.31|361|358.6|360.56|358.16|0
1644514940000|2022-02-10 17:42:20|360.86|358.46|360.41|358.01|360.86|358.46|360.41|358.01|0
1644514950000|2022-02-10 17:42:30|360.56|358.16|360.41|358.01|360.56|358.16|360.41|358.01|0
1644514960000|2022-02-10 17:42:40|360.26|357.86|360.56|358.16|360.56|358.16|360.26|357.86|0
1644514970000|2022-02-10 17:42:50|360.41|358.01|360.41|358.01|360.56|358.16|360.41|358.01|0
1644514980000|2022-02-10 17:43:00|360.85|358.45|360.71|358.31|360.85|358.45|360.71|358.31|0
1644515000000|2022-02-10 17:43:20|360.56|358.16|360.56|358.16|360.56|358.16|360.56|358.16|0
1644515010000|2022-02-10 17:43:30|360.71|358.31|360.71|358.31|360.71|358.31|360.56|358.16|0
1644515020000|2022-02-10 17:43:40|360.56|358.16|361.15|358.75|361.15|358.75|360.56|358.16|0
1644515030000|2022-02-10 17:43:50|361|358.6|361.3|358.9|361.3|358.9|361|358.6|0
1644515040000|2022-02-10 17:44:00|361.15|358.75|361.75|359.35|361.89|359.49|361|358.6|0
1644515050000|2022-02-10 17:44:10|361.89|359.49|362.04|359.64|362.04|359.64|361.75|359.35|0
1644515060000|2022-02-10 17:44:20|362.49|360.09|362.79|360.39|362.79|360.39|362.34|359.94|0
1644515070000|2022-02-10 17:44:30|362.64|360.24|361.75|359.35|362.64|360.24|361.75|359.35|0
1644515080000|2022-02-10 17:44:40|361.6|359.2|361.75|359.35|361.75|359.35|361.6|359.2|0
1644515090000|2022-02-10 17:44:50|361.89|359.49|361.89|359.49|361.89|359.49|361.75|359.35|0
1644515100000|2022-02-10 17:45:00|361.6|359.2|365.77|363.37|365.77|363.37|361.6|359.2|0
1644515110000|2022-02-10 17:45:10|365.92|363.52|366.52|364.12|366.52|364.12|365.92|363.52|0
1644515120000|2022-02-10 17:45:20|366.82|364.42|367.12|364.72|367.12|364.72|366.82|364.42|0
1644515130000|2022-02-10 17:45:30|370.28|367.88|370.89|368.49|370.89|368.49|370.28|367.88|0
1644515140000|2022-02-10 17:45:40|372.1|369.7|370.66|368.26|372.1|369.7|370.66|368.26|0
1644515150000|2022-02-10 17:45:50|372.7|370.3|373.01|370.61|373.01|370.61|372.55|370.15|0
1644515160000|2022-02-10 17:46:00|372.1|369.7|372.1|369.7|372.85|370.45|372.1|369.7|0
1644515170000|2022-02-10 17:46:10|372.02|369.62|370.89|368.49|372.02|369.62|370.89|368.49|0
1644515180000|2022-02-10 17:46:20|370.74|368.34|371.19|368.79|371.19|368.79|370.74|368.34|0
1644515190000|2022-02-10 17:46:30|372.25|369.85|371.79|369.39|372.4|370|371.79|369.39|0
1644515200000|2022-02-10 17:46:40|372.25|369.85|373.76|371.36|373.76|371.36|371.95|369.55|0
1644515210000|2022-02-10 17:46:50|373.46|371.06|373.61|371.21|373.92|371.52|373.46|371.06|0
1644515220000|2022-02-10 17:47:00|373.46|371.06|373.46|371.06|373.61|371.21|373.46|371.06|0
1644515230000|2022-02-10 17:47:10|373.61|371.21|374.07|371.67|374.07|371.67|373.61|371.21|0
1644515330000|2022-02-10 17:48:50|379.1|376.7|378.95|376.55|379.1|376.7|378.95|376.55|0
1644515340000|2022-02-10 17:49:00|379.1|376.7|379.1|376.7|379.1|376.7|379.1|376.7|0
1644515350000|2022-02-10 17:49:10|380.48|378.08|377.26|374.86|380.48|378.08|377.26|374.86|0
1644515360000|2022-02-10 17:49:20|377.42|375.02|376.81|374.41|377.42|375.02|376.81|374.41|0
1644515370000|2022-02-10 17:49:30|377.26|374.86|375.89|373.49|377.26|374.86|375.89|373.49|0
1644515380000|2022-02-10 17:49:40|375.28|372.88|375.89|373.49|375.89|373.49|374.37|371.97|0
1644515390000|2022-02-10 17:49:50|375.44|373.04|374.83|372.43|375.44|373.04|374.67|372.27|0
1644515400000|2022-02-10 17:50:00|375.43|373.03|375.59|373.19|376.2|373.8|375.43|373.03|0
1644515410000|2022-02-10 17:50:10|375.28|372.88|376.35|373.95|376.5|374.1|375.28|372.88|0
1644515420000|2022-02-10 17:50:20|376.96|374.56|378.18|375.78|378.18|375.78|376.81|374.41|0
1644515430000|2022-02-10 17:50:30|376.89|374.49|378.03|375.63|378.03|375.63|376.89|374.49|0
1644515440000|2022-02-10 17:50:40|378.33|375.93|376.96|374.56|378.33|375.93|376.96|374.56|0
1644515450000|2022-02-10 17:50:50|377.11|374.71|377.26|374.86|377.26|374.86|377.11|374.71|0
1644515460000|2022-02-10 17:51:00|376.96|374.56|378.79|376.39|378.79|376.39|376.96|374.56|0
1644515470000|2022-02-10 17:51:10|378.95|376.55|378.18|375.78|378.95|376.55|378.18|375.78|0
1644515480000|2022-02-10 17:51:20|378.79|376.39|378.18|375.78|378.79|376.39|378.18|375.78|0
1644515490000|2022-02-10 17:51:30|378.03|375.63|378.64|376.24|378.79|376.39|378.03|375.63|0
1644515500000|2022-02-10 17:51:40|379.56|377.16|380.63|378.23|380.63|378.23|379.56|377.16|0
1644515510000|2022-02-10 17:51:50|379.87|377.47|379.71|377.31|380.33|377.93|379.71|377.31|0
1644515520000|2022-02-10 17:52:00|379.41|377.01|380.02|377.62|380.63|378.23|379.41|377.01|0
1644515530000|2022-02-10 17:52:10|380.33|377.93|379.25|376.85|380.79|378.39|379.25|376.85|0
1644515540000|2022-02-10 17:52:20|379.71|377.31|380.63|378.23|381.09|378.69|379.71|377.31|0
1644515550000|2022-02-10 17:52:30|380.48|378.08|379.87|377.47|380.48|378.08|379.1|376.7|0
1644515560000|2022-02-10 17:52:40|379.25|376.85|378.03|375.63|379.25|376.85|378.03|375.63|0
1644515570000|2022-02-10 17:52:50|378.33|375.93|378.41|376.01|378.41|376.01|377.26|374.86|0
1644515580000|2022-02-10 17:53:00|378.33|375.93|377.26|374.86|378.33|375.93|377.26|374.86|0
1644515590000|2022-02-10 17:53:10|377.72|375.32|376.96|374.56|377.72|375.32|376.96|374.56|0
1644515600000|2022-02-10 17:53:20|376.58|374.18|377.04|374.64|377.26|374.86|376.58|374.18|0
1644515610000|2022-02-10 17:53:30|377.11|374.71|377.72|375.32|377.72|375.32|377.11|374.71|0
1644515620000|2022-02-10 17:53:40|378.18|375.78|378.03|375.63|378.49|376.09|378.03|375.63|0
1644515630000|2022-02-10 17:53:50|377.57|375.17|378.33|375.93|378.33|375.93|377.57|375.17|0
1644515640000|2022-02-10 17:54:00|378.41|376.01|376.96|374.56|378.41|376.01|376.96|374.56|0
1644515650000|2022-02-10 17:54:10|377.26|374.86|376.19|373.79|377.26|374.86|376.04|373.64|0
1644515660000|2022-02-10 17:54:20|376.04|373.64|376.19|373.79|376.19|373.79|375.89|373.49|0
1644515670000|2022-02-10 17:54:30|375.89|373.49|375.43|373.03|375.89|373.49|375.13|372.73|0
1644515680000|2022-02-10 17:54:40|372.03|369.63|374.26|371.86|374.26|371.86|370.81|368.41|0
1644515690000|2022-02-10 17:54:50|373.96|371.56|374.72|372.32|374.72|372.32|373.96|371.56|0
1644515700000|2022-02-10 17:55:00|375.48|373.08|375.94|373.54|375.94|373.54|375.18|372.78|0
1644515710000|2022-02-10 17:55:10|376.98|374.58|376.83|374.43|377.44|375.04|376.83|374.43|0
1644515720000|2022-02-10 17:55:20|377.06|374.66|377.44|375.04|377.59|375.19|377.06|374.66|0
1644515730000|2022-02-10 17:55:30|377.28|374.88|377.13|374.73|377.28|374.88|376.98|374.58|0
1644515740000|2022-02-10 17:55:40|376.98|374.58|377.59|375.19|377.59|375.19|376.83|374.43|0
1644515750000|2022-02-10 17:55:50|377.44|375.04|377.89|375.49|377.89|375.49|377.44|375.04|0
1644515760000|2022-02-10 17:56:00|377.44|375.04|378.81|376.41|378.81|376.41|377.44|375.04|0
1644515770000|2022-02-10 17:56:10|378.2|375.8|377.44|375.04|378.2|375.8|377.44|375.04|0
1644515780000|2022-02-10 17:56:20|377.59|375.19|377.89|375.49|378.05|375.65|377.59|375.19|0
1644515790000|2022-02-10 17:56:30|378.5|376.1|378.66|376.26|378.81|376.41|378.35|375.95|0
1644515800000|2022-02-10 17:56:40|378.5|376.1|378.05|375.65|378.66|376.26|378.05|375.65|0
1644515810000|2022-02-10 17:56:50|378.35|375.95|377.59|375.19|378.35|375.95|377.59|375.19|0
1644515820000|2022-02-10 17:57:00|377.89|375.49|378.35|375.95|378.5|376.1|377.74|375.34|0
1644515830000|2022-02-10 17:57:10|378.2|375.8|376.37|373.97|378.2|375.8|376.37|373.97|0
1644515840000|2022-02-10 17:57:20|376.06|373.66|376.06|373.66|376.06|373.66|375.61|373.21|0
1644515850000|2022-02-10 17:57:30|376.37|373.97|376.06|373.66|376.52|374.12|375.91|373.51|0
1644515860000|2022-02-10 17:57:40|376.22|373.82|376.22|373.82|376.22|373.82|376.22|373.82|0
1644515870000|2022-02-10 17:57:50|376.14|373.74|375|372.6|376.37|373.97|375|372.6|0
1644515880000|2022-02-10 17:58:00|375.15|372.75|375.46|373.06|375.46|373.06|375.15|372.75|0
1644515890000|2022-02-10 17:58:10|375.61|373.21|375.08|372.68|375.91|373.51|375.08|372.68|0
1644515900000|2022-02-10 17:58:20|375.46|373.06|375.3|372.9|375.46|373.06|375|372.6|0
1644515910000|2022-02-10 17:58:30|373.79|371.39|373.18|370.78|373.79|371.39|372.88|370.48|0
1644515920000|2022-02-10 17:58:40|373.94|371.54|374.17|371.77|374.24|371.84|373.94|371.54|0
1644515930000|2022-02-10 17:58:50|373.41|371.01|373.48|371.08|373.48|371.08|373.41|371.01|0
1644515940000|2022-02-10 17:59:00|373.79|371.39|374.39|371.99|374.7|372.3|373.79|371.39|0
1644515950000|2022-02-10 17:59:10|374.85|372.45|375.15|372.75|375.15|372.75|374.7|372.3|0
1644515960000|2022-02-10 17:59:20|375|372.6|375.3|372.9|375.61|373.21|375|372.6|0
1644515970000|2022-02-10 17:59:30|375.15|372.75|375.3|372.9|375.3|372.9|375|372.6|0
1644515980000|2022-02-10 17:59:40|375.46|373.06|375.91|373.51|375.91|373.51|375.46|373.06|0
1644515990000|2022-02-10 17:59:50|376.6|374.2|375.91|373.51|376.6|374.2|375.61|373.21|0
1644516000000|2022-02-10 18:00:00|376.52|374.12|376.37|373.97|376.52|374.12|375.99|373.59|0
1644516010000|2022-02-10 18:00:10|375.91|373.51|375.91|373.51|375.91|373.51|375.91|373.51|0
1644516020000|2022-02-10 18:00:20|375.76|373.36|375.3|372.9|375.76|373.36|375.3|372.9|0
1644516030000|2022-02-10 18:00:30|375.15|372.75|375.15|372.75|375.61|373.21|375.15|372.75|0
1644516040000|2022-02-10 18:00:40|375|372.6|375.15|372.75|375.45|373.05|375|372.6|0
1644516050000|2022-02-10 18:00:50|375.3|372.9|375.84|373.44|375.84|373.44|375.3|372.9|0
1644516060000|2022-02-10 18:01:00|376.06|373.66|376.37|373.97|376.37|373.97|375.45|373.05|0
1644516070000|2022-02-10 18:01:10|376.21|373.81|376.06|373.66|376.52|374.12|376.06|373.66|0
1644516080000|2022-02-10 18:01:20|375.76|373.36|374.09|371.69|375.76|373.36|374.09|371.69|0
1644516090000|2022-02-10 18:01:30|373.94|371.54|374.24|371.84|374.54|372.14|373.94|371.54|0
1644516100000|2022-02-10 18:01:40|374.09|371.69|373.86|371.46|374.09|371.69|373.18|370.78|0
1644516110000|2022-02-10 18:01:50|374.24|371.84|374.85|372.45|374.85|372.45|373.94|371.54|0
1644516120000|2022-02-10 18:02:00|374.69|372.29|376.06|373.66|376.06|373.66|374.54|372.14|0
1644516130000|2022-02-10 18:02:10|376.37|373.97|378.04|375.64|378.04|375.64|376.37|373.97|0
1644516140000|2022-02-10 18:02:20|378.81|376.41|378.04|375.64|378.81|376.41|378.04|375.64|0
1644516150000|2022-02-10 18:02:30|377.51|375.11|377.28|374.88|377.51|375.11|376.52|374.12|0
1644516160000|2022-02-10 18:02:40|377.43|375.03|376.37|373.97|377.43|375.03|376.37|373.97|0
1644516170000|2022-02-10 18:02:50|376.21|373.81|374.69|372.29|376.21|373.81|374.69|372.29|0
1644516180000|2022-02-10 18:03:00|375.3|372.9|375.3|372.9|375.38|372.98|374.69|372.29|0
1644516190000|2022-02-10 18:03:10|375.61|373.21|375.45|373.05|375.76|373.36|375.45|373.05|0
1644516200000|2022-02-10 18:03:20|375.38|372.98|375.15|372.75|376.06|373.66|375.15|372.75|0
1644516210000|2022-02-10 18:03:30|375.91|373.51|375.61|373.21|375.91|373.51|375.61|373.21|0
1644516220000|2022-02-10 18:03:40|375.99|373.59|376.67|374.27|376.67|374.27|375.61|373.21|0
1644516230000|2022-02-10 18:03:50|375.91|373.51|375.99|373.59|376.14|373.74|375.91|373.51|0
1644516240000|2022-02-10 18:04:00|376.06|373.66|375.91|373.51|376.06|373.66|375.91|373.51|0
1644516250000|2022-02-10 18:04:10|376.06|373.66|376.21|373.81|376.29|373.89|376.06|373.66|0
1644516260000|2022-02-10 18:04:20|375.61|373.21|376.06|373.66|376.21|373.81|375.61|373.21|0
1644516270000|2022-02-10 18:04:30|376.37|373.97|376.67|374.27|376.67|374.27|376.06|373.66|0
1644516280000|2022-02-10 18:04:40|375.91|373.51|375.45|373.05|376.06|373.66|375.45|373.05|0
1644516290000|2022-02-10 18:04:50|375.61|373.21|373.78|371.38|375.61|373.21|373.78|371.38|0
1644516300000|2022-02-10 18:05:00|375|372.6|374.85|372.45|375|372.6|374.39|371.99|0
1644516310000|2022-02-10 18:05:10|374.24|371.84|373.78|371.38|374.69|372.29|373.78|371.38|0
1644516320000|2022-02-10 18:05:20|373.63|371.23|374.24|371.84|374.24|371.84|373.63|371.23|0
1644516330000|2022-02-10 18:05:30|374.09|371.69|374.09|371.69|374.32|371.92|374.09|371.69|0
1644516340000|2022-02-10 18:05:40|374.24|371.84|375.15|372.75|375.15|372.75|374.24|371.84|0
1644516350000|2022-02-10 18:05:50|375.6|373.2|375.76|373.36|375.76|373.36|375.45|373.05|0
1644516360000|2022-02-10 18:06:00|375.91|373.51|375.91|373.51|376.37|373.97|375.6|373.2|0
1644516370000|2022-02-10 18:06:10|375.45|373.05|375.53|373.13|375.76|373.36|375.45|373.05|0
1644516380000|2022-02-10 18:06:20|375.84|373.44|375|372.6|375.84|373.44|375|372.6|0
1644516390000|2022-02-10 18:06:30|374.24|371.84|373.63|371.23|374.39|371.99|373.63|371.23|0
1644516400000|2022-02-10 18:06:40|373.93|371.53|373.86|371.46|373.93|371.53|373.63|371.23|0
1644516410000|2022-02-10 18:06:50|373.78|371.38|373.48|371.08|373.86|371.46|373.48|371.08|0
1644516420000|2022-02-10 18:07:00|372.87|370.47|372.5|370.1|372.87|370.47|371.97|369.57|0
1644516430000|2022-02-10 18:07:10|372.12|369.72|373.03|370.63|373.03|370.63|372.12|369.72|0
1644516440000|2022-02-10 18:07:20|373.48|371.08|374.01|371.61|374.54|372.14|373.48|371.08|0
1644516450000|2022-02-10 18:07:30|374.16|371.76|373.63|371.23|374.24|371.84|373.63|371.23|0
1644516460000|2022-02-10 18:07:40|373.78|371.38|374.39|371.99|374.39|371.99|373.78|371.38|0
1644516470000|2022-02-10 18:07:50|374.09|371.69|374.39|371.99|374.54|372.14|374.09|371.69|0
1644516480000|2022-02-10 18:08:00|375.15|372.75|374.54|372.14|375.15|372.75|374.39|371.99|0
1644516490000|2022-02-10 18:08:10|375|372.6|375.3|372.9|375.45|373.05|375|372.6|0
1644516500000|2022-02-10 18:08:20|375.6|373.2|375.76|373.36|375.76|373.36|375.6|373.2|0
1644516510000|2022-02-10 18:08:30|375.15|372.75|375.15|372.75|375.3|372.9|375.15|372.75|0
1644516520000|2022-02-10 18:08:40|374.69|372.29|375|372.6|375|372.6|374.24|371.84|0
1644516530000|2022-02-10 18:08:50|375.15|372.75|375.3|372.9|375.3|372.9|375.15|372.75|0
1644516540000|2022-02-10 18:09:00|375.15|372.75|375.99|373.59|375.99|373.59|375.15|372.75|0
1644516550000|2022-02-10 18:09:10|375.91|373.51|375.15|372.75|375.91|373.51|375.15|372.75|0
1644516560000|2022-02-10 18:09:20|374.69|372.29|374.09|371.69|374.69|372.29|374.09|371.69|0
1644516570000|2022-02-10 18:09:30|373.93|371.53|374.69|372.29|374.69|372.29|373.93|371.53|0
1644516580000|2022-02-10 18:09:40|374.84|372.44|374.84|372.44|375|372.6|374.54|372.14|0
1644516590000|2022-02-10 18:09:50|374.69|372.29|374.54|372.14|374.69|372.29|374.54|372.14|0
1644516600000|2022-02-10 18:10:00|374.09|371.69|374.09|371.69|374.16|371.76|374.09|371.69|0
1644516610000|2022-02-10 18:10:10|373.93|371.53|374.84|372.44|374.84|372.44|373.93|371.53|0
1644516620000|2022-02-10 18:10:20|375.15|372.75|374.54|372.14|375.15|372.75|374.54|372.14|0
1644516630000|2022-02-10 18:10:30|374.39|371.99|374.39|371.99|374.39|371.99|374.08|371.68|0
1644516640000|2022-02-10 18:10:40|374.24|371.84|373.63|371.23|374.24|371.84|373.63|371.23|0
1644516650000|2022-02-10 18:10:50|373.48|371.08|373.18|370.78|373.48|371.08|373.02|370.62|0
1644516660000|2022-02-10 18:11:00|373.25|370.85|373.48|371.08|373.48|371.08|373.25|370.85|0
1644516670000|2022-02-10 18:11:10|373.18|370.78|372.72|370.32|373.33|370.93|372.72|370.32|0
1644516680000|2022-02-10 18:11:20|373.33|370.93|373.86|371.46|373.86|371.46|373.33|370.93|0
1644516690000|2022-02-10 18:11:30|373.78|371.38|374.69|372.29|374.84|372.44|373.78|371.38|0
1644516700000|2022-02-10 18:11:40|374.24|371.84|374.84|372.44|374.99|372.59|374.24|371.84|0
1644516710000|2022-02-10 18:11:50|374.69|372.29|374.69|372.29|374.69|372.29|374.69|372.29|0
1644516720000|2022-02-10 18:12:00|374.54|372.14|374.39|371.99|374.54|372.14|374.39|371.99|0
1644516730000|2022-02-10 18:12:10|374.99|372.59|374.39|371.99|374.99|372.59|374.39|371.99|0
1644516740000|2022-02-10 18:12:20|374.99|372.59|375.45|373.05|375.45|373.05|374.99|372.59|0
1644516750000|2022-02-10 18:12:30|375.91|373.51|375.83|373.43|376.21|373.81|375.83|373.43|0
1644516760000|2022-02-10 18:12:40|375.75|373.35|375.75|373.35|375.91|373.51|375.75|373.35|0
1644516770000|2022-02-10 18:12:50|376.06|373.66|375.6|373.2|376.06|373.66|375.6|373.2|0
1644516780000|2022-02-10 18:13:00|375.45|373.05|374.39|371.99|375.45|373.05|374.39|371.99|0
1644516790000|2022-02-10 18:13:10|374.69|372.29|375.75|373.35|375.75|373.35|374.69|372.29|0
1644516800000|2022-02-10 18:13:20|376.06|373.66|376.97|374.57|377.12|374.72|376.06|373.66|0
1644516810000|2022-02-10 18:13:30|377.28|374.88|376.21|373.81|377.28|374.88|376.21|373.81|0
1644516820000|2022-02-10 18:13:40|376.06|373.66|375.53|373.13|376.06|373.66|375.53|373.13|0
1644516830000|2022-02-10 18:13:50|375.6|373.2|375.3|372.9|375.75|373.35|375.3|372.9|0
1644516840000|2022-02-10 18:14:00|375.15|372.75|375.22|372.82|375.22|372.82|374.92|372.52|0
1644516850000|2022-02-10 18:14:10|374.99|372.59|374.69|372.29|374.99|372.59|374.39|371.99|0
1644516860000|2022-02-10 18:14:20|375.3|372.9|375.3|372.9|375.6|373.2|374.84|372.44|0
1644516870000|2022-02-10 18:14:30|375.6|373.2|376.21|373.81|376.21|373.81|375.6|373.2|0
1644516880000|2022-02-10 18:14:40|375.83|373.43|376.21|373.81|376.51|374.11|375.83|373.43|0
1644516890000|2022-02-10 18:14:50|375.91|373.51|375.75|373.35|375.91|373.51|375.75|373.35|0
1644516900000|2022-02-10 18:15:00|376.06|373.66|376.97|374.57|376.97|374.57|376.06|373.66|0
1644516910000|2022-02-10 18:15:10|376.75|374.35|376.67|374.27|376.82|374.42|376.67|374.27|0
1644516920000|2022-02-10 18:15:20|377.12|374.72|378.5|376.1|378.5|376.1|377.12|374.72|0
1644516930000|2022-02-10 18:15:30|378.42|376.02|378.5|376.1|378.5|376.1|378.42|376.02|0
1644516940000|2022-02-10 18:15:40|378.27|375.87|378.19|375.79|378.27|375.87|377.97|375.57|0
1644516950000|2022-02-10 18:15:50|379.11|376.71|379.57|377.17|379.57|377.17|378.95|376.55|0
1644516960000|2022-02-10 18:16:00|379.26|376.86|379.57|377.17|379.57|377.17|378.8|376.4|0
1644516970000|2022-02-10 18:16:10|379.72|377.32|379.41|377.01|379.72|377.32|379.41|377.01|0
1644516980000|2022-02-10 18:16:20|379.26|376.86|379.87|377.47|379.87|377.47|379.11|376.71|0
1644516990000|2022-02-10 18:16:30|380.33|377.93|381.1|378.7|381.1|378.7|380.33|377.93|0
1644517000000|2022-02-10 18:16:40|380.79|378.39|382.17|379.77|382.17|379.77|380.49|378.09|0
1644517010000|2022-02-10 18:16:50|382.02|379.62|382.17|379.77|382.17|379.77|381.25|378.85|0
1644517020000|2022-02-10 18:17:00|382.56|380.16|382.48|380.08|383.1|380.7|382.48|380.08|0
1644517030000|2022-02-10 18:17:10|382.33|379.93|383.87|381.47|383.87|381.47|382.33|379.93|0
1644517040000|2022-02-10 18:17:20|383.71|381.31|384.48|382.08|384.48|382.08|383.71|381.31|0
1644517050000|2022-02-10 18:17:30|384.33|381.93|383.87|381.47|384.33|381.93|383.71|381.31|0
1644517060000|2022-02-10 18:17:40|384.17|381.77|384.95|382.55|384.95|382.55|384.17|381.77|0
1644517070000|2022-02-10 18:17:50|384.64|382.24|384.02|381.62|384.64|382.24|384.02|381.62|0
1644517080000|2022-02-10 18:18:00|384.17|381.77|384.17|381.77|384.17|381.77|383.56|381.16|0
1644517090000|2022-02-10 18:18:10|384.64|382.24|385.03|382.63|385.41|383.01|384.64|382.24|0
1644517100000|2022-02-10 18:18:20|385.1|382.7|385.56|383.16|385.56|383.16|385.1|382.7|0
1644517110000|2022-02-10 18:18:30|385.25|382.85|384.95|382.55|385.25|382.85|384.95|382.55|0
1644517120000|2022-02-10 18:18:40|385.25|382.85|384.79|382.39|385.25|382.85|384.48|382.08|0
1644517130000|2022-02-10 18:18:50|385.25|382.85|385.72|383.32|385.72|383.32|385.1|382.7|0
1644517140000|2022-02-10 18:19:00|385.56|383.16|385.87|383.47|385.87|383.47|385.56|383.16|0
1644517150000|2022-02-10 18:19:10|384.94|382.54|385.56|383.16|385.56|383.16|384.94|382.54|0
1644517160000|2022-02-10 18:19:20|385.41|383.01|385.56|383.16|385.56|383.16|385.25|382.85|0
1644517170000|2022-02-10 18:19:30|385.87|383.47|385.72|383.32|385.87|383.47|385.72|383.32|0
1644517180000|2022-02-10 18:19:40|385.87|383.47|385.56|383.16|385.87|383.47|385.56|383.16|0
1644517190000|2022-02-10 18:19:50|385.72|383.32|385.25|382.85|385.72|383.32|385.25|382.85|0
1644517200000|2022-02-10 18:20:00|385.72|383.32|385.02|382.62|385.72|383.32|385.02|382.62|0
1644517210000|2022-02-10 18:20:10|384.79|382.39|385.72|383.32|385.72|383.32|384.64|382.24|0
1644517220000|2022-02-10 18:20:20|385.41|383.01|385.41|383.01|385.72|383.32|385.41|383.01|0
1644517230000|2022-02-10 18:20:30|385.72|383.32|384.33|381.93|385.72|383.32|384.33|381.93|0
1644517240000|2022-02-10 18:20:40|384.17|381.77|384.33|381.93|384.33|381.93|383.71|381.31|0
1644517250000|2022-02-10 18:20:50|384.17|381.77|383.64|381.24|384.17|381.77|383.64|381.24|0
1644517260000|2022-02-10 18:21:00|383.71|381.31|383.4|381|383.71|381.31|383.25|380.85|0
1644517270000|2022-02-10 18:21:10|383.25|380.85|384.82|382.42|384.82|382.42|383.25|380.85|0
1644517280000|2022-02-10 18:21:20|385.66|383.26|384.07|381.67|385.66|383.26|384.07|381.67|0
1644517290000|2022-02-10 18:21:30|383.99|381.59|386.73|384.33|386.73|384.33|383.99|381.59|0
1644517300000|2022-02-10 18:21:40|387.19|384.79|385.66|383.26|387.19|384.79|385.66|383.26|0
1644517310000|2022-02-10 18:21:50|385.81|383.41|385.2|382.8|385.81|383.41|385.2|382.8|0
1644517320000|2022-02-10 18:22:00|385.28|382.88|385.04|382.64|385.28|382.88|384.89|382.49|0
1644517330000|2022-02-10 18:22:10|385.35|382.95|385.2|382.8|385.35|382.95|385.2|382.8|0
1644517340000|2022-02-10 18:22:20|385.35|382.95|385.74|383.34|385.81|383.41|385.35|382.95|0
1644517350000|2022-02-10 18:22:30|385.51|383.11|384.89|382.49|385.51|383.11|384.89|382.49|0
1644517360000|2022-02-10 18:22:40|384.73|382.33|384.73|382.33|384.89|382.49|384.73|382.33|0
1644517370000|2022-02-10 18:22:50|384.58|382.18|385.66|383.26|385.66|383.26|384.58|382.18|0
1644517380000|2022-02-10 18:23:00|385.81|383.41|385.66|383.26|385.81|383.41|385.66|383.26|0
1644517390000|2022-02-10 18:23:10|385.2|382.8|384.89|382.49|385.51|383.11|384.89|382.49|0
1644517400000|2022-02-10 18:23:20|384.73|382.33|385.04|382.64|385.04|382.64|384.58|382.18|0
1644517410000|2022-02-10 18:23:30|384.89|382.49|385.5|383.1|385.66|383.26|384.89|382.49|0
1644517420000|2022-02-10 18:23:40|385.2|382.8|385.66|383.26|385.66|383.26|385.2|382.8|0
1644517430000|2022-02-10 18:23:50|385.81|383.41|385.35|382.95|386.28|383.88|385.2|382.8|0
1644517440000|2022-02-10 18:24:00|385.2|382.8|384.42|382.02|385.2|382.8|384.42|382.02|0
1644517450000|2022-02-10 18:24:10|384.12|381.72|384.27|381.87|384.27|381.87|384.12|381.72|0
1644517460000|2022-02-10 18:24:20|384.2|381.8|383.81|381.41|384.2|381.8|383.5|381.1|0
1644517470000|2022-02-10 18:24:30|383.96|381.56|384.12|381.72|384.42|382.02|383.96|381.56|0
1644517480000|2022-02-10 18:24:40|384.5|382.1|384.12|381.72|384.89|382.49|384.12|381.72|0
1644517490000|2022-02-10 18:24:50|383.35|380.95|382.88|380.48|383.35|380.95|382.88|380.48|0
1644517500000|2022-02-10 18:25:00|383.04|380.64|382.58|380.18|383.04|380.64|382.58|380.18|0
1644517510000|2022-02-10 18:25:10|382.27|379.87|382.58|380.18|382.58|380.18|382.27|379.87|0
1644517520000|2022-02-10 18:25:20|382.73|380.33|383.12|380.72|383.19|380.79|382.73|380.33|0
1644517530000|2022-02-10 18:25:30|383.04|380.64|383.81|381.41|383.81|381.41|383.04|380.64|0
1644517540000|2022-02-10 18:25:40|383.65|381.25|383.12|380.72|383.65|381.25|383.12|380.72|0
1644517550000|2022-02-10 18:25:50|383.35|380.95|383.5|381.1|383.5|381.1|382.96|380.56|0
1644517560000|2022-02-10 18:26:00|383.43|381.03|383.5|381.1|383.5|381.1|383.35|380.95|0
1644517570000|2022-02-10 18:26:10|383.65|381.25|383.81|381.41|383.81|381.41|383.65|381.25|0
1644517580000|2022-02-10 18:26:20|384.73|382.33|384.5|382.1|384.73|382.33|384.42|382.02|0
1644517590000|2022-02-10 18:26:30|384.73|382.33|385.35|382.95|385.35|382.95|384.73|382.33|0
1644517600000|2022-02-10 18:26:40|385.2|382.8|384.89|382.49|385.2|382.8|384.89|382.49|0
1644517610000|2022-02-10 18:26:50|385.04|382.64|384.42|382.02|385.04|382.64|384.42|382.02|0
1644517620000|2022-02-10 18:27:00|384.58|382.18|384.42|382.02|384.81|382.41|384.42|382.02|0
1644517630000|2022-02-10 18:27:10|384.58|382.18|384.42|382.02|384.58|382.18|384.42|382.02|0
1644517640000|2022-02-10 18:27:20|384.5|382.1|384.27|381.87|384.5|382.1|383.81|381.41|0
1644517650000|2022-02-10 18:27:30|384.73|382.33|385.04|382.64|385.04|382.64|384.73|382.33|0
1644517660000|2022-02-10 18:27:40|385.35|382.95|385.5|383.1|385.5|383.1|385.35|382.95|0
1644517670000|2022-02-10 18:27:50|385.35|382.95|385.5|383.1|385.5|383.1|385.35|382.95|0
1644517680000|2022-02-10 18:28:00|385.35|382.95|384.58|382.18|385.35|382.95|384.42|382.02|0
1644517690000|2022-02-10 18:28:10|384.35|381.95|385.19|382.79|385.35|382.95|384.35|381.95|0
1644517700000|2022-02-10 18:28:20|385.35|382.95|385.5|383.1|385.5|383.1|385.35|382.95|0
1644517710000|2022-02-10 18:28:30|385.35|382.95|385.04|382.64|385.35|382.95|384.89|382.49|0
1644517720000|2022-02-10 18:28:40|384.89|382.49|385.35|382.95|385.35|382.95|384.89|382.49|0
1644517730000|2022-02-10 18:28:50|385.19|382.79|386.74|384.34|386.74|384.34|385.19|382.79|0
1644517740000|2022-02-10 18:29:00|386.89|384.49|387.2|384.8|387.2|384.8|386.43|384.03|0
1644517750000|2022-02-10 18:29:10|387.98|385.58|388.13|385.73|388.91|386.51|387.98|385.58|0
1644517760000|2022-02-10 18:29:20|387.98|385.58|388.29|385.89|388.6|386.2|387.98|385.58|0
1644517770000|2022-02-10 18:29:30|388.6|386.2|388.75|386.35|388.91|386.51|388.6|386.2|0
1644517780000|2022-02-10 18:29:40|388.68|386.28|389.38|386.98|389.38|386.98|388.68|386.28|0
1644517790000|2022-02-10 18:29:50|389.06|386.66|389.22|386.82|389.22|386.82|389.06|386.66|0
1644517800000|2022-02-10 18:30:00|389.69|387.29|388.6|386.2|389.69|387.29|388.6|386.2|0
1644517810000|2022-02-10 18:30:10|388.44|386.04|388.29|385.89|388.44|386.04|388.13|385.73|0
1644517820000|2022-02-10 18:30:20|387.82|385.42|387.44|385.04|387.82|385.42|387.44|385.04|0
1644517830000|2022-02-10 18:30:30|387.67|385.27|388.13|385.73|388.13|385.73|387.51|385.11|0
1644517840000|2022-02-10 18:30:40|388.44|386.04|388.29|385.89|388.44|386.04|388.29|385.89|0
1644517850000|2022-02-10 18:30:50|387.98|385.58|388.06|385.66|388.06|385.66|387.67|385.27|0
1644517860000|2022-02-10 18:31:00|388.44|386.04|389.53|387.13|389.53|387.13|388.44|386.04|0
1644517870000|2022-02-10 18:31:10|390|387.6|388.29|385.89|390|387.6|388.29|385.89|0
1644517880000|2022-02-10 18:31:20|388.13|385.73|387.98|385.58|388.13|385.73|387.98|385.58|0
1644517890000|2022-02-10 18:31:30|387.67|385.27|387.67|385.27|387.67|385.27|387.67|385.27|0
1644517900000|2022-02-10 18:31:40|387.82|385.42|388.91|386.51|388.91|386.51|387.82|385.42|0
1644517910000|2022-02-10 18:31:50|388.75|386.35|388.91|386.51|388.91|386.51|388.75|386.35|0
1644517920000|2022-02-10 18:32:00|388.44|386.04|389.53|387.13|389.53|387.13|388.44|386.04|0
1644517930000|2022-02-10 18:32:10|389.37|386.97|390.46|388.06|390.46|388.06|389.37|386.97|0
1644517940000|2022-02-10 18:32:20|390.62|388.22|391.24|388.84|391.24|388.84|390.31|387.91|0
1644517950000|2022-02-10 18:32:30|391.4|389|391.87|389.47|391.87|389.47|391.24|388.84|0
1644517960000|2022-02-10 18:32:40|391.71|389.31|391.87|389.47|391.87|389.47|391.55|389.15|0
1644517970000|2022-02-10 18:32:50|391.55|389.15|391.71|389.31|391.87|389.47|391.55|389.15|0
1644517980000|2022-02-10 18:33:00|392.02|389.62|391.55|389.15|392.02|389.62|391.55|389.15|0
1644517990000|2022-02-10 18:33:10|391.4|389|390.77|388.37|391.4|389|390.77|388.37|0
1644518000000|2022-02-10 18:33:20|390.62|388.22|390.08|387.68|390.62|388.22|390.08|387.68|0
1644518010000|2022-02-10 18:33:30|390.31|387.91|390|387.6|390.31|387.91|390|387.6|0
1644518020000|2022-02-10 18:33:40|390.15|387.75|390.93|388.53|390.93|388.53|390.15|387.75|0
1644518030000|2022-02-10 18:33:50|391.09|388.69|391.24|388.84|391.4|389|391.09|388.69|0
1644518040000|2022-02-10 18:34:00|390.93|388.53|390.93|388.53|390.93|388.53|390.31|387.91|0
1644518050000|2022-02-10 18:34:10|390.77|388.37|391.17|388.77|391.4|389|390.77|388.37|0
1644518060000|2022-02-10 18:34:20|391.24|388.84|392.33|389.93|392.33|389.93|391.24|388.84|0
1644518070000|2022-02-10 18:34:30|392.18|389.78|392.8|390.4|392.8|390.4|392.18|389.78|0
1644518080000|2022-02-10 18:34:40|392.49|390.09|390.04|387.64|392.49|390.09|390.04|387.64|0
1644518090000|2022-02-10 18:34:50|390.19|387.79|390.19|387.79|390.19|387.79|390.04|387.64|0
1644518100000|2022-02-10 18:35:00|390.04|387.64|390.51|388.11|390.51|388.11|390.04|387.64|0
1644518110000|2022-02-10 18:35:10|390.66|388.26|391.13|388.73|391.13|388.73|390.35|387.95|0
1644518120000|2022-02-10 18:35:20|390.82|388.42|390.82|388.42|391.45|389.05|390.82|388.42|0
1644518130000|2022-02-10 18:35:30|390.51|388.11|391.45|389.05|391.45|389.05|390.51|388.11|0
1644518140000|2022-02-10 18:35:40|391.76|389.36|391.45|389.05|392.07|389.67|391.45|389.05|0
1644518150000|2022-02-10 18:35:50|390.82|388.42|390.98|388.58|391.13|388.73|390.82|388.42|0
1644518160000|2022-02-10 18:36:00|392.61|390.21|393.14|390.74|393.14|390.74|392.14|389.74|0
1644518170000|2022-02-10 18:36:10|393.3|390.9|393.93|391.53|393.93|391.53|393.3|390.9|0
1644518180000|2022-02-10 18:36:20|394.08|391.68|394.24|391.84|394.24|391.84|394.08|391.68|0
1644518190000|2022-02-10 18:36:30|394.39|391.99|393.77|391.37|394.55|392.15|393.77|391.37|0
1644518200000|2022-02-10 18:36:40|394.08|391.68|394.86|392.46|394.86|392.46|393.61|391.21|0
1644518210000|2022-02-10 18:36:50|394.71|392.31|395.33|392.93|395.33|392.93|394.71|392.31|0
1644518220000|2022-02-10 18:37:00|395.26|392.86|396.27|393.87|396.27|393.87|394.95|392.55|0
1644518230000|2022-02-10 18:37:10|396.43|394.03|396.27|393.87|396.43|394.03|395.96|393.56|0
1644518240000|2022-02-10 18:37:20|396.59|394.19|396.59|394.19|396.59|394.19|396.43|394.03|0
1644518250000|2022-02-10 18:37:30|396.43|394.03|396.43|394.03|396.43|394.03|396.43|394.03|0
1644518260000|2022-02-10 18:37:40|396.59|394.19|396.59|394.19|396.59|394.19|396.43|394.03|0
1644518280000|2022-02-10 18:38:00|396.27|393.87|396.27|393.87|396.27|393.87|396.27|393.87|0
1644518290000|2022-02-10 18:38:10|395.49|393.09|397.06|394.66|397.06|394.66|395.49|393.09|0
1644518300000|2022-02-10 18:38:20|397.85|395.45|398.48|396.08|398.63|396.23|397.85|395.45|0
1644518310000|2022-02-10 18:38:30|397.85|395.45|396.75|394.35|397.85|395.45|396.75|394.35|0
1644518320000|2022-02-10 18:38:40|395.96|393.56|394.39|391.99|395.96|393.56|394.39|391.99|0
1644518330000|2022-02-10 18:38:50|395.18|392.78|394.39|391.99|395.18|392.78|394.39|391.99|0
1644518340000|2022-02-10 18:39:00|395.18|392.78|394.39|391.99|395.18|392.78|394.39|391.99|0
1644518350000|2022-02-10 18:39:10|393.77|391.37|393.92|391.52|394.39|391.99|393.77|391.37|0
1644518360000|2022-02-10 18:39:20|393.77|391.37|393.46|391.06|393.77|391.37|392.83|390.43|0
1644518370000|2022-02-10 18:39:30|393.61|391.21|393.3|390.9|393.61|391.21|393.14|390.74|0
1644518380000|2022-02-10 18:39:40|393.45|391.05|392.36|389.96|393.61|391.21|392.36|389.96|0
1644518390000|2022-02-10 18:39:50|392.52|390.12|392.36|389.96|392.52|390.12|391.89|389.49|0
1644518400000|2022-02-10 18:40:00|392.44|390.04|394|391.6|394|391.6|392.36|389.96|0
1644518410000|2022-02-10 18:40:10|393.84|391.44|392.91|390.51|393.84|391.44|392.44|390.04|0
1644518420000|2022-02-10 18:40:20|393.06|390.66|392.91|390.51|393.22|390.82|392.91|390.51|0
1644518430000|2022-02-10 18:40:30|392.75|390.35|392.59|390.19|392.75|390.35|392.59|390.19|0
1644518440000|2022-02-10 18:40:40|392.28|389.88|391.82|389.42|392.28|389.88|391.82|389.42|0
1644518450000|2022-02-10 18:40:50|391.97|389.57|392.44|390.04|392.44|390.04|391.97|389.57|0
1644518460000|2022-02-10 18:41:00|392.13|389.73|392.13|389.73|392.13|389.73|391.97|389.57|0
1644518470000|2022-02-10 18:41:10|391.97|389.57|391.66|389.26|391.97|389.57|391.66|389.26|0
1644518480000|2022-02-10 18:41:20|391.04|388.64|391.01|388.61|391.82|389.42|391.01|388.61|0
1644518490000|2022-02-10 18:41:30|391.79|389.39|391.48|389.08|391.79|389.39|391.48|389.08|0
1644518500000|2022-02-10 18:41:40|391.33|388.93|390.55|388.15|391.48|389.08|390.4|388|0
1644518510000|2022-02-10 18:41:50|391.79|389.39|391.64|389.24|391.79|389.39|391.48|389.08|0
1644518520000|2022-02-10 18:42:00|391.48|389.08|390.52|388.12|391.95|389.55|390.52|388.12|0
1644518530000|2022-02-10 18:42:10|390.99|388.59|391.61|389.21|391.61|389.21|390.99|388.59|0
1644518540000|2022-02-10 18:42:20|391.92|389.52|391.46|389.06|391.92|389.52|391.46|389.06|0
1644518550000|2022-02-10 18:42:30|391.61|389.21|391.46|389.06|391.61|389.21|391.3|388.9|0
1644518560000|2022-02-10 18:42:40|391.3|388.9|391.46|389.06|391.61|389.21|391.23|388.83|0
1644518570000|2022-02-10 18:42:50|390.21|387.81|390.21|387.81|390.21|387.81|389.9|387.5|0
1644518580000|2022-02-10 18:43:00|389.9|387.5|389.9|387.5|389.9|387.5|389.43|387.03|0
1644518590000|2022-02-10 18:43:10|389.83|387.43|389.59|387.19|389.83|387.43|389.59|387.19|0
1644518600000|2022-02-10 18:43:20|389.43|387.03|389.43|387.03|389.43|387.03|389.28|386.88|0
1644518610000|2022-02-10 18:43:30|389.28|386.88|389.74|387.34|389.74|387.34|389.28|386.88|0
1644518620000|2022-02-10 18:43:40|389.9|387.5|389.28|386.88|389.9|387.5|389.28|386.88|0
1644518630000|2022-02-10 18:43:50|389.43|387.03|389.12|386.72|389.43|387.03|389.12|386.72|0
1644518640000|2022-02-10 18:44:00|389.9|387.5|389.9|387.5|390.06|387.66|389.9|387.5|0
1644518650000|2022-02-10 18:44:10|390.21|387.81|390.06|387.66|390.21|387.81|390.06|387.66|0
1644518660000|2022-02-10 18:44:20|389.51|387.11|389.9|387.5|390.06|387.66|389.51|387.11|0
1644518670000|2022-02-10 18:44:30|389.43|387.03|389.12|386.72|389.43|387.03|389.12|386.72|0
1644518680000|2022-02-10 18:44:40|389.59|387.19|389.12|386.72|389.59|387.19|389.12|386.72|0
1644518690000|2022-02-10 18:44:50|389.28|386.88|389.59|387.19|389.59|387.19|389.28|386.88|0
1644518700000|2022-02-10 18:45:00|390.37|387.97|390.05|387.65|390.52|388.12|390.05|387.65|0
1644518710000|2022-02-10 18:45:10|390.21|387.81|390.21|387.81|390.52|388.12|390.21|387.81|0
1644518720000|2022-02-10 18:45:20|389.9|387.5|390.05|387.65|390.05|387.65|389.74|387.34|0
1644518730000|2022-02-10 18:45:30|389.9|387.5|390.99|388.59|390.99|388.59|389.9|387.5|0
1644518740000|2022-02-10 18:45:40|391.45|389.05|391.61|389.21|391.61|389.21|391.3|388.9|0
1644518750000|2022-02-10 18:45:50|391.77|389.37|391.77|389.37|391.92|389.52|391.77|389.37|0
1644518760000|2022-02-10 18:46:00|391.3|388.9|391.14|388.74|391.3|388.9|391.14|388.74|0
1644518770000|2022-02-10 18:46:10|391.3|388.9|389.74|387.34|391.3|388.9|389.74|387.34|0
1644518780000|2022-02-10 18:46:20|389.43|387.03|388.81|386.41|389.43|387.03|388.81|386.41|0
1644518790000|2022-02-10 18:46:30|389.43|387.03|389.74|387.34|389.74|387.34|389.28|386.88|0
1644518800000|2022-02-10 18:46:40|390.14|387.74|389.67|387.27|390.21|387.81|389.67|387.27|0
1644518810000|2022-02-10 18:46:50|389.43|387.03|389.05|386.65|389.43|387.03|388.97|386.57|0
1644518820000|2022-02-10 18:47:00|389.82|387.42|389.43|387.03|389.82|387.42|388.97|386.57|0
1644518830000|2022-02-10 18:47:10|388.66|386.26|388.5|386.1|388.81|386.41|388.04|385.64|0
1644518840000|2022-02-10 18:47:20|388.19|385.79|388.19|385.79|388.19|385.79|387.88|385.48|0
1644518850000|2022-02-10 18:47:30|388.35|385.95|388.81|386.41|388.81|386.41|388.04|385.64|0
1644518860000|2022-02-10 18:47:40|388.97|386.57|389.59|387.19|389.59|387.19|388.97|386.57|0
1644518870000|2022-02-10 18:47:50|389.74|387.34|390.05|387.65|390.21|387.81|389.74|387.34|0
1644518880000|2022-02-10 18:48:00|390.36|387.96|390.21|387.81|390.36|387.96|390.05|387.65|0
1644518890000|2022-02-10 18:48:10|389.74|387.34|390.52|388.12|390.52|388.12|389.74|387.34|0
1644518900000|2022-02-10 18:48:20|390.68|388.28|391.14|388.74|391.14|388.74|390.68|388.28|0
1644518910000|2022-02-10 18:48:30|390.83|388.43|390.99|388.59|391.3|388.9|390.83|388.43|0
1644518920000|2022-02-10 18:48:40|391.45|389.05|390.68|388.28|391.45|389.05|390.68|388.28|0
1644518930000|2022-02-10 18:48:50|391.3|388.9|391.45|389.05|391.76|389.36|391.3|388.9|0
1644518940000|2022-02-10 18:49:00|391.22|388.82|391.61|389.21|391.61|389.21|391.22|388.82|0
1644518950000|2022-02-10 18:49:10|391.3|388.9|390.68|388.28|391.3|388.9|390.68|388.28|0
1644518960000|2022-02-10 18:49:20|390.83|388.43|391.45|389.05|391.45|389.05|390.83|388.43|0
1644518970000|2022-02-10 18:49:30|391.53|389.13|391.14|388.74|391.61|389.21|391.14|388.74|0
1644518980000|2022-02-10 18:49:40|391.3|388.9|391.45|389.05|391.76|389.36|391.3|388.9|0
1644518990000|2022-02-10 18:49:50|391.3|388.9|390.67|388.27|391.3|388.9|390.67|388.27|0
1644519000000|2022-02-10 18:50:00|389.74|387.34|390.21|387.81|390.21|387.81|389.74|387.34|0
1644519010000|2022-02-10 18:50:10|389.43|387.03|389.9|387.5|389.9|387.5|389.43|387.03|0
1644519020000|2022-02-10 18:50:20|389.74|387.34|389.28|386.88|389.74|387.34|389.28|386.88|0
1644519030000|2022-02-10 18:50:30|389.59|387.19|390.36|387.96|390.36|387.96|389.59|387.19|0
1644519040000|2022-02-10 18:50:40|390.52|388.12|390.21|387.81|390.52|388.12|390.21|387.81|0
1644519050000|2022-02-10 18:50:50|389.9|387.5|390.05|387.65|390.21|387.81|389.9|387.5|0
1644519060000|2022-02-10 18:51:00|390.36|387.96|390.83|388.43|390.99|388.59|390.36|387.96|0
1644519070000|2022-02-10 18:51:10|390.67|388.27|391.3|388.9|391.3|388.9|390.67|388.27|0
1644519080000|2022-02-10 18:51:20|391.45|389.05|391.14|388.74|391.45|389.05|390.99|388.59|0
1644519090000|2022-02-10 18:51:30|390.99|388.59|390.67|388.27|390.99|388.59|390.67|388.27|0
1644519100000|2022-02-10 18:51:40|390.52|388.12|391.84|389.44|391.84|389.44|390.52|388.12|0
1644519110000|2022-02-10 18:51:50|391.45|389.05|391.76|389.36|391.92|389.52|391.45|389.05|0
1644519120000|2022-02-10 18:52:00|391.45|389.05|391.14|388.74|391.45|389.05|391.14|388.74|0
1644519130000|2022-02-10 18:52:10|391.3|388.9|391.92|389.52|391.92|389.52|391.3|388.9|0
1644519140000|2022-02-10 18:52:20|392.23|389.83|391.76|389.36|392.23|389.83|391.45|389.05|0
1644519150000|2022-02-10 18:52:30|391.92|389.52|392.07|389.67|392.23|389.83|391.92|389.52|0
1644519160000|2022-02-10 18:52:40|392.39|389.99|391.61|389.21|392.39|389.99|391.61|389.21|0
1644519170000|2022-02-10 18:52:50|391.45|389.05|391.38|388.98|391.76|389.36|391.38|388.98|0
1644519180000|2022-02-10 18:53:00|391.61|389.21|390.52|388.12|391.61|389.21|390.52|388.12|0
1644519190000|2022-02-10 18:53:10|391.07|388.67|391.92|389.52|391.92|389.52|391.07|388.67|0
1644519200000|2022-02-10 18:53:20|391.76|389.36|391.92|389.52|392.23|389.83|391.76|389.36|0
1644519210000|2022-02-10 18:53:30|391.76|389.36|391.61|389.21|391.76|389.36|391.45|389.05|0
1644519220000|2022-02-10 18:53:40|391.3|388.9|391.76|389.36|391.76|389.36|390.83|388.43|0
1644519230000|2022-02-10 18:53:50|392.23|389.83|392.23|389.83|392.23|389.83|392.07|389.67|0
1644519240000|2022-02-10 18:54:00|391.84|389.44|391.69|389.29|391.84|389.44|391.3|388.9|0
1644519250000|2022-02-10 18:54:10|391.53|389.13|390.83|388.43|391.53|389.13|390.83|388.43|0
1644519260000|2022-02-10 18:54:20|390.67|388.27|390.6|388.2|390.83|388.43|390.52|388.12|0
1644519270000|2022-02-10 18:54:30|390.52|388.12|391.14|388.74|391.14|388.74|390.52|388.12|0
1644519280000|2022-02-10 18:54:40|391.3|388.9|391.61|389.21|391.76|389.36|391.3|388.9|0
1644519290000|2022-02-10 18:54:50|391.45|389.05|391.45|389.05|391.53|389.13|391.45|389.05|0
1644519300000|2022-02-10 18:55:00|391.14|388.74|390.52|388.12|391.14|388.74|390.52|388.12|0
1644519310000|2022-02-10 18:55:10|390.67|388.27|391.3|388.9|391.3|388.9|390.52|388.12|0
1644519320000|2022-02-10 18:55:20|391.45|389.05|392.23|389.83|392.23|389.83|391.45|389.05|0
1644519330000|2022-02-10 18:55:30|393.48|391.08|392.7|390.3|393.48|391.08|392.62|390.22|0
1644519340000|2022-02-10 18:55:40|392.85|390.45|392.7|390.3|392.85|390.45|392.7|390.3|0
1644519350000|2022-02-10 18:55:50|392.54|390.14|392.54|390.14|392.7|390.3|392.54|390.14|0
1644519360000|2022-02-10 18:56:00|392.39|389.99|392.23|389.83|392.39|389.99|391.76|389.36|0
1644519370000|2022-02-10 18:56:10|392.07|389.67|390.98|388.58|392.23|389.83|390.98|388.58|0
1644519380000|2022-02-10 18:56:20|391.14|388.74|391.29|388.89|391.29|388.89|391.14|388.74|0
1644519390000|2022-02-10 18:56:30|391.92|389.52|392.07|389.67|392.07|389.67|391.92|389.52|0
1644519400000|2022-02-10 18:56:40|391.92|389.52|392.54|390.14|392.54|390.14|391.84|389.44|0
1644519410000|2022-02-10 18:56:50|392.23|389.83|392.38|389.98|392.38|389.98|392.23|389.83|0
1644519420000|2022-02-10 18:57:00|392.54|390.14|392.54|390.14|392.85|390.45|392.54|390.14|0
1644519430000|2022-02-10 18:57:10|392.38|389.98|392.38|389.98|392.38|389.98|392.38|389.98|0
1644519440000|2022-02-10 18:57:20|392.07|389.67|392.07|389.67|392.54|390.14|392.07|389.67|0
1644519450000|2022-02-10 18:57:30|391.92|389.52|391.92|389.52|391.92|389.52|391.92|389.52|0
1644519460000|2022-02-10 18:57:40|391.61|389.21|391.14|388.74|391.61|389.21|391.14|388.74|0
1644519470000|2022-02-10 18:57:50|390.83|388.43|390.98|388.58|390.98|388.58|390.83|388.43|0
1644519480000|2022-02-10 18:58:00|391.14|388.74|390.67|388.27|391.14|388.74|390.67|388.27|0
1644519490000|2022-02-10 18:58:10|390.36|387.96|389.74|387.34|390.67|388.27|389.74|387.34|0
1644519500000|2022-02-10 18:58:20|389.58|387.18|389.43|387.03|389.58|387.18|389.27|386.87|0
1644519510000|2022-02-10 18:58:30|389.89|387.49|390.05|387.65|390.05|387.65|389.74|387.34|0
1644519520000|2022-02-10 18:58:40|389.89|387.49|390.36|387.96|390.52|388.12|389.89|387.49|0
1644519530000|2022-02-10 18:58:50|390.52|388.12|389.74|387.34|390.52|388.12|389.74|387.34|0
1644519540000|2022-02-10 18:59:00|389.89|387.49|389.89|387.49|389.89|387.49|389.74|387.34|0
1644519550000|2022-02-10 18:59:10|390.21|387.81|389.89|387.49|390.21|387.81|389.89|387.49|0
1644519560000|2022-02-10 18:59:20|389.58|387.18|389.43|387.03|389.89|387.49|389.43|387.03|0
1644519570000|2022-02-10 18:59:30|389.12|386.72|388.81|386.41|389.12|386.72|388.65|386.25|0
1644519580000|2022-02-10 18:59:40|388.65|386.25|387.88|385.48|388.65|386.25|387.88|385.48|0
1644519590000|2022-02-10 18:59:50|387.57|385.17|387.57|385.17|387.57|385.17|387.41|385.01|0
1644519600000|2022-02-10 19:00:00|386.95|384.55|387.96|385.56|387.96|385.56|386.95|384.55|0
1644519610000|2022-02-10 19:00:10|387.57|385.17|387.11|384.71|387.57|385.17|386.8|384.4|0
1644519620000|2022-02-10 19:00:20|386.95|384.55|385.72|383.32|387.41|385.01|385.72|383.32|0
1644519630000|2022-02-10 19:00:30|385.87|383.47|386.8|384.4|386.8|384.4|385.87|383.47|0
1644519640000|2022-02-10 19:00:40|386.49|384.09|387.1|384.7|387.1|384.7|386.49|384.09|0
1644519650000|2022-02-10 19:00:50|387.72|385.32|387.41|385.01|387.88|385.48|387.41|385.01|0
1644519660000|2022-02-10 19:01:00|387.26|384.86|388.19|385.79|388.19|385.79|387.26|384.86|0
1644519670000|2022-02-10 19:01:10|388.5|386.1|388.65|386.25|388.81|386.41|388.5|386.1|0
1644519680000|2022-02-10 19:01:20|388.89|386.49|389.12|386.72|389.2|386.8|388.89|386.49|0
1644519690000|2022-02-10 19:01:30|389.58|387.18|389.89|387.49|390.05|387.65|389.58|387.18|0
1644519700000|2022-02-10 19:01:40|389.74|387.34|390.51|388.11|390.51|388.11|389.74|387.34|0
1644519710000|2022-02-10 19:01:50|390.05|387.65|390.36|387.96|390.36|387.96|389.89|387.49|0
1644519720000|2022-02-10 19:02:00|389.89|387.49|390.98|388.58|390.98|388.58|389.89|387.49|0
1644519730000|2022-02-10 19:02:10|390.83|388.43|390.6|388.2|390.83|388.43|390.51|388.11|0
1644519740000|2022-02-10 19:02:20|390.51|388.11|390.83|388.43|390.83|388.43|390.51|388.11|0
1644519750000|2022-02-10 19:02:30|390.2|387.8|391.06|388.66|391.45|389.05|390.2|387.8|0
1644519760000|2022-02-10 19:02:40|391.45|389.05|391.45|389.05|391.45|389.05|391.14|388.74|0
1644519770000|2022-02-10 19:02:50|391.29|388.89|391.14|388.74|391.29|388.89|391.14|388.74|0
1644519780000|2022-02-10 19:03:00|390.98|388.58|390.51|388.11|390.98|388.58|390.2|387.8|0
1644519790000|2022-02-10 19:03:10|390.98|388.58|390.36|387.96|390.98|388.58|390.36|387.96|0
1644519800000|2022-02-10 19:03:20|390.51|388.11|391.29|388.89|391.29|388.89|390.51|388.11|0
1644519810000|2022-02-10 19:03:30|391.45|389.05|391.14|388.74|391.45|389.05|391.14|388.74|0
1644519820000|2022-02-10 19:03:40|390.98|388.58|390.51|388.11|390.98|388.58|390.51|388.11|0
1644519830000|2022-02-10 19:03:50|390.2|387.8|390.2|387.8|390.2|387.8|390.05|387.65|0
1644519840000|2022-02-10 19:04:00|390.28|387.88|390.98|388.58|390.98|388.58|390.2|387.8|0
1644519850000|2022-02-10 19:04:10|391.29|388.89|390.98|388.58|391.29|388.89|390.67|388.27|0
1644519860000|2022-02-10 19:04:20|391.06|388.66|390.67|388.27|391.06|388.66|390.67|388.27|0
1644519870000|2022-02-10 19:04:30|390.98|388.58|391.29|388.89|391.29|388.89|390.82|388.42|0
1644519880000|2022-02-10 19:04:40|391.22|388.82|392.23|389.83|392.23|389.83|391.14|388.74|0
1644519890000|2022-02-10 19:04:50|392.38|389.98|392.69|390.29|392.69|390.29|392.38|389.98|0
1644519900000|2022-02-10 19:05:00|392.23|389.83|393.16|390.76|393.16|390.76|392.23|389.83|0
1644519910000|2022-02-10 19:05:10|393.01|390.61|394.1|391.7|394.1|391.7|393.01|390.61|0
1644519920000|2022-02-10 19:05:20|393.94|391.54|394.57|392.17|394.57|392.17|393.94|391.54|0
1644519930000|2022-02-10 19:05:30|394.72|392.32|395.35|392.95|395.35|392.95|394.72|392.32|0
1644519940000|2022-02-10 19:05:40|395.51|393.11|395.66|393.26|395.82|393.42|395.51|393.11|0
1644519950000|2022-02-10 19:05:50|395.12|392.72|395.35|392.95|395.35|392.95|395.04|392.64|0
1644519960000|2022-02-10 19:06:00|394.72|392.32|394.41|392.01|394.72|392.32|394.41|392.01|0
1644519970000|2022-02-10 19:06:10|394.26|391.86|393.24|390.84|394.26|391.86|393.24|390.84|0
1644519980000|2022-02-10 19:06:20|393.47|391.07|393.01|390.61|393.47|391.07|392.85|390.45|0
1644519990000|2022-02-10 19:06:30|393.32|390.92|392.85|390.45|393.47|391.07|392.69|390.29|0
1644520000000|2022-02-10 19:06:40|392.69|390.29|393.16|390.76|393.16|390.76|392.69|390.29|0
1644520010000|2022-02-10 19:06:50|392.85|390.45|393.16|390.76|393.32|390.92|392.85|390.45|0
1644520020000|2022-02-10 19:07:00|393.32|390.92|393.16|390.76|393.32|390.92|393|390.6|0
1644520030000|2022-02-10 19:07:10|392.46|390.06|392.54|390.14|392.54|390.14|391.6|389.2|0
1644520040000|2022-02-10 19:07:20|392.38|389.98|392.23|389.83|392.38|389.98|391.76|389.36|0
1644520050000|2022-02-10 19:07:30|392.22|389.82|392.22|389.82|392.38|389.98|392.15|389.75|0
1644520060000|2022-02-10 19:07:40|391.76|389.36|392.54|390.14|392.54|390.14|391.76|389.36|0
1644520070000|2022-02-10 19:07:50|391.76|389.36|391.6|389.2|391.76|389.36|391.6|389.2|0
1644520080000|2022-02-10 19:08:00|391.91|389.51|392.07|389.67|392.07|389.67|391.91|389.51|0
1644520090000|2022-02-10 19:08:10|392.22|389.82|392.69|390.29|392.69|390.29|392.22|389.82|0
1644520100000|2022-02-10 19:08:20|392.38|389.98|393.32|390.92|393.32|390.92|392.38|389.98|0
1644520110000|2022-02-10 19:08:30|393|390.6|392.69|390.29|393.16|390.76|392.69|390.29|0
1644520120000|2022-02-10 19:08:40|392.85|390.45|394.1|391.7|394.1|391.7|392.85|390.45|0
1644520130000|2022-02-10 19:08:50|393.47|391.07|393.16|390.76|393.47|391.07|393.16|390.76|0
1644520140000|2022-02-10 19:09:00|393.47|391.07|393.79|391.39|394.1|391.7|393.47|391.07|0
1644520150000|2022-02-10 19:09:10|393.32|390.92|393|390.6|393.32|390.92|392.85|390.45|0
1644520160000|2022-02-10 19:09:20|392.85|390.45|392.31|389.91|392.85|390.45|392.31|389.91|0
1644520170000|2022-02-10 19:09:30|392.38|389.98|393.32|390.92|393.32|390.92|392.38|389.98|0
1644520180000|2022-02-10 19:09:40|393.16|390.76|393.32|390.92|393.32|390.92|393.16|390.76|0
1644520190000|2022-02-10 19:09:50|393.09|390.69|392.38|389.98|393.09|390.69|392.38|389.98|0
1644520200000|2022-02-10 19:10:00|391.76|389.36|392.38|389.98|392.38|389.98|391.76|389.36|0
1644520210000|2022-02-10 19:10:10|392.69|390.29|392.85|390.45|392.85|390.45|392.46|390.06|0
1644520220000|2022-02-10 19:10:20|393|390.6|392.85|390.45|393.08|390.68|392.85|390.45|0
1644520230000|2022-02-10 19:10:30|393|390.6|393.63|391.23|393.63|391.23|393|390.6|0
1644520240000|2022-02-10 19:10:40|393.47|391.07|393.16|390.76|393.47|391.07|393.16|390.76|0
1644520250000|2022-02-10 19:10:50|393|390.6|393.16|390.76|393.16|390.76|392.85|390.45|0
1644520260000|2022-02-10 19:11:00|393.47|391.07|394.18|391.78|394.18|391.78|393.47|391.07|0
1644520270000|2022-02-10 19:11:10|393.63|391.23|394.02|391.62|394.02|391.62|393.47|391.07|0
1644520280000|2022-02-10 19:11:20|393.94|391.54|393.63|391.23|393.94|391.54|393.55|391.15|0
1644520290000|2022-02-10 19:11:30|393.16|390.76|393.47|391.07|393.63|391.23|393.16|390.76|0
1644520300000|2022-02-10 19:11:40|393.32|390.92|394.41|392.01|394.41|392.01|393.32|390.92|0
1644520310000|2022-02-10 19:11:50|394.72|392.32|394.8|392.4|395.35|392.95|394.72|392.32|0
1644520320000|2022-02-10 19:12:00|395.51|393.11|396.13|393.73|396.13|393.73|395.19|392.79|0
1644520330000|2022-02-10 19:12:10|395.98|393.58|395.82|393.42|395.98|393.58|395.66|393.26|0
1644520340000|2022-02-10 19:12:20|395.98|393.58|396.29|393.89|396.29|393.89|395.98|393.58|0
1644520350000|2022-02-10 19:12:30|396.13|393.73|395.5|393.1|396.13|393.73|395.5|393.1|0
1644520360000|2022-02-10 19:12:40|394.72|392.32|395.66|393.26|395.66|393.26|394.72|392.32|0
1644520370000|2022-02-10 19:12:50|395.82|393.42|396.13|393.73|396.13|393.73|395.82|393.42|0
1644520380000|2022-02-10 19:13:00|395.5|393.1|395.35|392.95|395.5|393.1|395.19|392.79|0
1644520390000|2022-02-10 19:13:10|395.5|393.1|394.88|392.48|395.5|393.1|394.88|392.48|0
1644520400000|2022-02-10 19:13:20|394.65|392.25|394.88|392.48|394.88|392.48|394.65|392.25|0
1644520410000|2022-02-10 19:13:30|394.8|392.4|394.57|392.17|394.8|392.4|394.41|392.01|0
1644520420000|2022-02-10 19:13:40|394.41|392.01|395.03|392.63|395.03|392.63|394.25|391.85|0
1644520430000|2022-02-10 19:13:50|395.19|392.79|395.35|392.95|395.35|392.95|395.19|392.79|0
1644520440000|2022-02-10 19:14:00|395.5|393.1|396.13|393.73|396.13|393.73|395.19|392.79|0
1644520450000|2022-02-10 19:14:10|396.45|394.05|396.6|394.2|397.07|394.67|396.45|394.05|0
1644520460000|2022-02-10 19:14:20|396.76|394.36|396.84|394.44|396.92|394.52|396.76|394.36|0
1644520470000|2022-02-10 19:14:30|396.76|394.36|396.29|393.89|396.76|394.36|396.29|393.89|0
1644520480000|2022-02-10 19:14:40|395.82|393.42|395.66|393.26|395.82|393.42|395.66|393.26|0
1644520490000|2022-02-10 19:14:50|396.13|393.73|396.13|393.73|396.13|393.73|395.66|393.26|0
1644520500000|2022-02-10 19:15:00|396.44|394.04|396.92|394.52|396.92|394.52|396.37|393.97|0
1644520510000|2022-02-10 19:15:10|397.07|394.67|397.7|395.3|397.7|395.3|396.84|394.44|0
1644520520000|2022-02-10 19:15:20|398.17|395.77|398.33|395.93|398.33|395.93|398.02|395.62|0
1644520530000|2022-02-10 19:15:30|399.43|397.03|399.28|396.88|399.43|397.03|399.28|396.88|0
1644520540000|2022-02-10 19:15:40|399.12|396.72|398.1|395.7|399.12|396.72|398.02|395.62|0
1644520550000|2022-02-10 19:15:50|397.7|395.3|398.8|396.4|398.8|396.4|397.7|395.3|0
1644520560000|2022-02-10 19:16:00|398.96|396.56|398.64|396.24|399.27|396.87|398.64|396.24|0
1644520570000|2022-02-10 19:16:10|398.8|396.4|399.12|396.72|399.12|396.72|398.8|396.4|0
1644520580000|2022-02-10 19:16:20|398.96|396.56|398.96|396.56|399.59|397.19|398.96|396.56|0
1644520590000|2022-02-10 19:16:30|399.36|396.96|399.43|397.03|399.43|397.03|399.12|396.72|0
1644520600000|2022-02-10 19:16:40|399.67|397.27|399.75|397.35|399.75|397.35|399.67|397.27|0
1644520610000|2022-02-10 19:16:50|399.91|397.51|400.54|398.14|400.54|398.14|399.91|397.51|0
1644520620000|2022-02-10 19:17:00|400.38|397.98|400.06|397.66|400.38|397.98|400.06|397.66|0
1644520630000|2022-02-10 19:17:10|399.75|397.35|399.59|397.19|399.91|397.51|399.59|397.19|0
1644520640000|2022-02-10 19:17:20|399.75|397.35|398.64|396.24|399.91|397.51|398.64|396.24|0
1644520650000|2022-02-10 19:17:30|398.8|396.4|398.41|396.01|398.8|396.4|398.41|396.01|0
1644520660000|2022-02-10 19:17:40|398.49|396.09|398.33|395.93|398.57|396.17|397.86|395.46|0
1644520670000|2022-02-10 19:17:50|398.64|396.24|398.64|396.24|398.64|396.24|398.49|396.09|0
1644520680000|2022-02-10 19:18:00|398.96|396.56|399.27|396.87|399.27|396.87|398.96|396.56|0
1644520690000|2022-02-10 19:18:10|399.59|397.19|400.06|397.66|400.06|397.66|399.59|397.19|0
1644520700000|2022-02-10 19:18:20|400.38|397.98|399.9|397.5|400.54|398.14|399.9|397.5|0
1644520710000|2022-02-10 19:18:30|400.06|397.66|400.14|397.74|400.22|397.82|400.06|397.66|0
1644520720000|2022-02-10 19:18:40|400.38|397.98|400.54|398.14|400.69|398.29|400.38|397.98|0
1644520730000|2022-02-10 19:18:50|400.69|398.29|401.8|399.4|401.8|399.4|400.54|398.14|0
1644520740000|2022-02-10 19:19:00|401.72|399.32|401.17|398.77|401.72|399.32|401.17|398.77|0
1644520750000|2022-02-10 19:19:10|400.85|398.45|401.48|399.08|401.48|399.08|400.85|398.45|0
1644520760000|2022-02-10 19:19:20|401.64|399.24|401.33|398.93|401.64|399.24|401.33|398.93|0
1644520770000|2022-02-10 19:19:30|401.17|398.77|399.25|396.85|401.17|398.77|398.77|396.37|0
1644520780000|2022-02-10 19:19:40|398.77|396.37|398.93|396.53|399.09|396.69|398.77|396.37|0
1644520790000|2022-02-10 19:19:50|398.77|396.37|399.09|396.69|399.41|397.01|398.77|396.37|0
1644520800000|2022-02-10 19:20:00|398.93|396.53|397.51|395.11|398.93|396.53|397.35|394.95|0
1644520810000|2022-02-10 19:20:10|398.14|395.74|399.65|397.25|400.44|398.04|398.14|395.74|0
1644520820000|2022-02-10 19:20:20|399.73|397.33|399.26|396.86|399.73|397.33|399.17|396.77|0
1644520830000|2022-02-10 19:20:30|399.33|396.93|398.54|396.14|399.33|396.93|398.54|396.14|0
1644520840000|2022-02-10 19:20:40|399.49|397.09|399.33|396.93|399.49|397.09|399.17|396.77|0
1644520850000|2022-02-10 19:20:50|399.26|396.86|399.96|397.56|400.12|397.72|399.26|396.86|0
1644520860000|2022-02-10 19:21:00|399.8|397.4|401.23|398.83|401.23|398.83|399.8|397.4|0
1644520870000|2022-02-10 19:21:10|401.39|398.99|401.86|399.46|402.02|399.62|401.39|398.99|0
1644520880000|2022-02-10 19:21:20|401.7|399.3|402.02|399.62|402.02|399.62|401.7|399.3|0
1644520890000|2022-02-10 19:21:30|402.34|399.94|402.02|399.62|402.34|399.94|401.86|399.46|0
1644520900000|2022-02-10 19:21:40|402.1|399.7|401.23|398.83|402.1|399.7|401.23|398.83|0
1644520910000|2022-02-10 19:21:50|400.75|398.35|401.07|398.67|401.07|398.67|400.44|398.04|0
1644520920000|2022-02-10 19:22:00|400.75|398.35|400.12|397.72|400.75|398.35|399.8|397.4|0
1644520930000|2022-02-10 19:22:10|400.44|398.04|400.99|398.59|401.23|398.83|400.44|398.04|0
1644520940000|2022-02-10 19:22:20|401.07|398.67|401.86|399.46|401.86|399.46|400.91|398.51|0
1644520950000|2022-02-10 19:22:30|401.7|399.3|401.86|399.46|401.86|399.46|401.54|399.14|0
1644520960000|2022-02-10 19:22:40|401.63|399.23|401.54|399.14|401.63|399.23|401.23|398.83|0
1644520970000|2022-02-10 19:22:50|401.23|398.83|400.59|398.19|401.23|398.83|400.59|398.19|0
1644520980000|2022-02-10 19:23:00|400.44|398.04|400.59|398.19|400.59|398.19|400.28|397.88|0
1644520990000|2022-02-10 19:23:10|399.96|397.56|399.8|397.4|400.12|397.72|399.8|397.4|0
1644521000000|2022-02-10 19:23:20|400.12|397.72|399.8|397.4|400.12|397.72|399.8|397.4|0
1644521010000|2022-02-10 19:23:30|399.65|397.25|400.28|397.88|400.28|397.88|399.65|397.25|0
1644521020000|2022-02-10 19:23:40|400.59|398.19|400.44|398.04|400.59|398.19|400.44|398.04|0
1644521030000|2022-02-10 19:23:50|400.59|398.19|399.8|397.4|400.59|398.19|399.8|397.4|0
1644521040000|2022-02-10 19:24:00|399.17|396.77|397.6|395.2|399.17|396.77|397.6|395.2|0
1644521050000|2022-02-10 19:24:10|397.91|395.51|398.07|395.67|398.38|395.98|397.91|395.51|0
1644521060000|2022-02-10 19:24:20|398.15|395.75|397.84|395.44|398.15|395.75|397.44|395.04|0
1644521070000|2022-02-10 19:24:30|397.75|395.35|397.6|395.2|397.75|395.35|397.6|395.2|0
1644521080000|2022-02-10 19:24:40|397.44|395.04|397.44|395.04|397.44|395.04|396.65|394.25|0
1644521090000|2022-02-10 19:24:50|397.6|395.2|396.81|394.41|397.75|395.35|396.81|394.41|0
1644521100000|2022-02-10 19:25:00|396.65|394.25|398.88|396.48|398.88|396.48|396.65|394.25|0
1644521110000|2022-02-10 19:25:10|398.72|396.32|398.02|395.62|398.72|396.32|398.02|395.62|0
1644521120000|2022-02-10 19:25:20|398.09|395.69|397.47|395.07|398.09|395.69|397.15|394.75|0
1644521130000|2022-02-10 19:25:30|397.78|395.38|397.62|395.22|397.78|395.38|397.62|395.22|0
1644521140000|2022-02-10 19:25:40|397.31|394.91|397.47|395.07|397.55|395.15|397.31|394.91|0
1644521150000|2022-02-10 19:25:50|397.62|395.22|397.47|395.07|397.94|395.54|397.47|395.07|0
1644521160000|2022-02-10 19:26:00|397.31|394.91|396.06|393.66|397.31|394.91|396.06|393.66|0
1644521170000|2022-02-10 19:26:10|396.53|394.13|396.68|394.28|397.15|394.75|396.53|394.13|0
1644521180000|2022-02-10 19:26:20|397.15|394.75|396.53|394.13|397.15|394.75|396.53|394.13|0
1644521190000|2022-02-10 19:26:30|396.68|394.28|396.53|394.13|396.68|394.28|396.37|393.97|0
1644521200000|2022-02-10 19:26:40|395.9|393.5|394.81|392.41|395.9|393.5|394.81|392.41|0
1644521210000|2022-02-10 19:26:50|394.65|392.25|393.72|391.32|394.65|392.25|393.72|391.32|0
1644521220000|2022-02-10 19:27:00|394.34|391.94|394.65|392.25|394.65|392.25|394.34|391.94|0
1644521230000|2022-02-10 19:27:10|394.03|391.63|394.18|391.78|394.18|391.78|394.03|391.63|0
1644521240000|2022-02-10 19:27:20|393.72|391.32|393.56|391.16|393.72|391.32|393.49|391.09|0
1644521250000|2022-02-10 19:27:30|393.4|391|394.5|392.1|394.5|392.1|393.4|391|0
1644521260000|2022-02-10 19:27:40|394.26|391.86|393.64|391.24|394.26|391.86|393.64|391.24|0
1644521270000|2022-02-10 19:27:50|394.11|391.71|394.03|391.63|394.11|391.71|393.87|391.47|0
1644521280000|2022-02-10 19:28:00|394.18|391.78|394.96|392.56|394.96|392.56|394.18|391.78|0
1644521290000|2022-02-10 19:28:10|395.43|393.03|394.5|392.1|395.43|393.03|394.5|392.1|0
1644521300000|2022-02-10 19:28:20|394.81|392.41|395.28|392.88|395.28|392.88|394.81|392.41|0
1644521310000|2022-02-10 19:28:30|395.43|393.03|395.74|393.34|395.74|393.34|395.43|393.03|0
1644521320000|2022-02-10 19:28:40|395.59|393.19|395.43|393.03|395.59|393.19|395.43|393.03|0
1644521330000|2022-02-10 19:28:50|395.36|392.96|395.12|392.72|395.36|392.96|395.12|392.72|0
1644521340000|2022-02-10 19:29:00|394.65|392.25|394.5|392.1|394.81|392.41|394.5|392.1|0
1644521350000|2022-02-10 19:29:10|394.81|392.41|395.74|393.34|395.74|393.34|394.81|392.41|0
1644521360000|2022-02-10 19:29:20|395.98|393.58|396.06|393.66|396.06|393.66|395.9|393.5|0
1644521370000|2022-02-10 19:29:30|395.9|393.5|395.43|393.03|395.9|393.5|395.12|392.72|0
1644521380000|2022-02-10 19:29:40|395.9|393.5|395.59|393.19|395.9|393.5|395.59|393.19|0
1644521390000|2022-02-10 19:29:50|395.74|393.34|395.83|393.43|395.83|393.43|395.74|393.34|0
1644521400000|2022-02-10 19:30:00|395.9|393.5|395.28|392.88|395.9|393.5|395.28|392.88|0
1644521410000|2022-02-10 19:30:10|394.49|392.09|393.09|390.69|394.81|392.41|393.09|390.69|0
1644521420000|2022-02-10 19:30:20|393.72|391.32|393.25|390.85|393.87|391.47|393.25|390.85|0
1644521430000|2022-02-10 19:30:30|393.4|391|393.33|390.93|393.56|391.16|393.33|390.93|0
1644521440000|2022-02-10 19:30:40|393.4|391|393.56|391.16|393.72|391.32|393.25|390.85|0
1644521450000|2022-02-10 19:30:50|394.18|391.78|395.27|392.87|395.27|392.87|394.18|391.78|0
1644521460000|2022-02-10 19:31:00|395.74|393.34|395.2|392.8|395.74|393.34|394.49|392.09|0
1644521470000|2022-02-10 19:31:10|395.43|393.03|394.96|392.56|395.43|393.03|394.96|392.56|0
1644521480000|2022-02-10 19:31:20|395.12|392.72|394.49|392.09|395.12|392.72|394.49|392.09|0
1644521490000|2022-02-10 19:31:30|394.81|392.41|394.65|392.25|394.81|392.41|394.49|392.09|0
1644521500000|2022-02-10 19:31:40|394.49|392.09|395.43|393.03|395.43|393.03|394.49|392.09|0
1644521510000|2022-02-10 19:31:50|395.74|393.34|396.06|393.66|396.06|393.66|395.74|393.34|0
1644521520000|2022-02-10 19:32:00|395.9|393.5|395.43|393.03|396.21|393.81|395.43|393.03|0
1644521530000|2022-02-10 19:32:10|395.27|392.87|395.27|392.87|395.27|392.87|395.27|392.87|0
1644521540000|2022-02-10 19:32:20|395.43|393.03|395.59|393.19|395.74|393.34|395.43|393.03|0
1644521550000|2022-02-10 19:32:30|395.9|393.5|395.74|393.34|395.9|393.5|395.59|393.19|0
1644521560000|2022-02-10 19:32:40|395.9|393.5|396.06|393.66|396.21|393.81|395.9|393.5|0
1644521570000|2022-02-10 19:32:50|396.21|393.81|396.06|393.66|396.21|393.81|395.9|393.5|0
1644521580000|2022-02-10 19:33:00|395.59|393.19|395.9|393.5|395.9|393.5|395.27|392.87|0
1644521590000|2022-02-10 19:33:10|395.74|393.34|396.21|393.81|396.21|393.81|395.59|393.19|0
1644521600000|2022-02-10 19:33:20|396.68|394.28|396.52|394.12|396.68|394.28|396.21|393.81|0
1644521610000|2022-02-10 19:33:30|396.06|393.66|396.21|393.81|396.21|393.81|395.9|393.5|0
1644521620000|2022-02-10 19:33:40|396.52|394.12|396.84|394.44|396.99|394.59|396.52|394.12|0
1644521630000|2022-02-10 19:33:50|396.68|394.28|396.52|394.12|396.68|394.28|396.52|394.12|0
1644521640000|2022-02-10 19:34:00|396.37|393.97|395.59|393.19|396.37|393.97|395.59|393.19|0
1644521650000|2022-02-10 19:34:10|395.27|392.87|395.12|392.72|395.51|393.11|395.12|392.72|0
1644521660000|2022-02-10 19:34:20|394.81|392.41|395.59|393.19|395.59|393.19|394.81|392.41|0
1644521670000|2022-02-10 19:34:30|395.74|393.34|395.27|392.87|395.74|393.34|394.96|392.56|0
1644521680000|2022-02-10 19:34:40|395.43|393.03|395.59|393.19|395.9|393.5|395.43|393.03|0
1644521690000|2022-02-10 19:34:50|395.43|393.03|395.12|392.72|395.43|393.03|395.12|392.72|0
1644521700000|2022-02-10 19:35:00|394.96|392.56|394.49|392.09|394.96|392.56|394.18|391.78|0
1644521710000|2022-02-10 19:35:10|394.65|392.25|395.43|393.03|395.43|393.03|394.65|392.25|0
1644521720000|2022-02-10 19:35:20|395.59|393.19|395.98|393.58|395.98|393.58|395.59|393.19|0
1644521730000|2022-02-10 19:35:30|395.9|393.5|396.68|394.28|396.68|394.28|395.9|393.5|0
1644521740000|2022-02-10 19:35:40|396.52|394.12|396.21|393.81|396.84|394.44|396.21|393.81|0
1644521750000|2022-02-10 19:35:50|396.37|393.97|396.21|393.81|396.37|393.97|396.05|393.65|0
1644521760000|2022-02-10 19:36:00|395.9|393.5|394.96|392.56|395.9|393.5|394.96|392.56|0
1644521770000|2022-02-10 19:36:10|394.8|392.4|395.59|393.19|395.59|393.19|394.8|392.4|0
1644521780000|2022-02-10 19:36:20|395.43|393.03|394.96|392.56|395.59|393.19|394.96|392.56|0
1644521790000|2022-02-10 19:36:30|394.65|392.25|392.08|389.68|394.65|392.25|392.08|389.68|0
1644521800000|2022-02-10 19:36:40|392.16|389.76|391.85|389.45|392.16|389.76|391.46|389.06|0
1644521810000|2022-02-10 19:36:50|391.77|389.37|390.76|388.36|391.77|389.37|390.76|388.36|0
1644521820000|2022-02-10 19:37:00|391.07|388.67|390.45|388.05|391.22|388.82|390.45|388.05|0
1644521830000|2022-02-10 19:37:10|391.54|389.14|392.16|389.76|392.16|389.76|391.38|388.98|0
1644521840000|2022-02-10 19:37:20|392.31|389.91|392.47|390.07|392.55|390.15|392.31|389.91|0
1644521850000|2022-02-10 19:37:30|392.31|389.91|392|389.6|392.47|390.07|392|389.6|0
1644521860000|2022-02-10 19:37:40|391.85|389.45|392.47|390.07|392.47|390.07|391.85|389.45|0
1644521870000|2022-02-10 19:37:50|392.62|390.22|392.31|389.91|392.93|390.53|392.31|389.91|0
1644521880000|2022-02-10 19:38:00|392|389.6|391.38|388.98|392|389.6|391.38|388.98|0
1644521890000|2022-02-10 19:38:10|392.47|390.07|392.31|389.91|392.47|390.07|392.16|389.76|0
1644521900000|2022-02-10 19:38:20|392.62|390.22|392|389.6|392.62|390.22|392|389.6|0
1644521910000|2022-02-10 19:38:30|392.16|389.76|391.85|389.45|392.16|389.76|391.85|389.45|0
1644521920000|2022-02-10 19:38:40|391.46|389.06|391.69|389.29|391.69|389.29|391.46|389.06|0
1644521930000|2022-02-10 19:38:50|391.38|388.98|392.16|389.76|392.16|389.76|391.38|388.98|0
1644521940000|2022-02-10 19:39:00|392|389.6|392.47|390.07|392.47|390.07|392|389.6|0
1644521950000|2022-02-10 19:39:10|392.78|390.38|393.71|391.31|393.87|391.47|392.78|390.38|0
1644521960000|2022-02-10 19:39:20|393.56|391.16|393.56|391.16|393.56|391.16|393.4|391|0
1644521970000|2022-02-10 19:39:30|393.4|391|393.87|391.47|393.87|391.47|393.4|391|0
1644521980000|2022-02-10 19:39:40|394.34|391.94|394.1|391.7|394.34|391.94|394.1|391.7|0
1644521990000|2022-02-10 19:39:50|394.18|391.78|394.02|391.62|394.18|391.78|394.02|391.62|0
1644522000000|2022-02-10 19:40:00|393.71|391.31|393.09|390.69|393.71|391.31|392.93|390.53|0
1644522010000|2022-02-10 19:40:10|393.48|391.08|393.17|390.77|393.48|391.08|392.78|390.38|0
1644522020000|2022-02-10 19:40:20|393.01|390.61|392.86|390.46|393.01|390.61|392.47|390.07|0
1644522030000|2022-02-10 19:40:30|392.93|390.53|392.78|390.38|393.4|391|392.78|390.38|0
1644522040000|2022-02-10 19:40:40|392.62|390.22|392.62|390.22|392.78|390.38|392.62|390.22|0
1644522050000|2022-02-10 19:40:50|392.93|390.53|392.62|390.22|392.93|390.53|392.62|390.22|0
1644522060000|2022-02-10 19:41:00|392.47|390.07|391.69|389.29|392.47|390.07|390.91|388.51|0
1644522070000|2022-02-10 19:41:10|391.84|389.44|391.22|388.82|392.16|389.76|391.22|388.82|0
1644522080000|2022-02-10 19:41:20|390.6|388.2|390.76|388.36|390.76|388.36|389.98|387.58|0
1644522090000|2022-02-10 19:41:30|390.91|388.51|390.76|388.36|390.91|388.51|390.76|388.36|0
1644522100000|2022-02-10 19:41:40|390.84|388.44|391.53|389.13|391.53|389.13|390.76|388.36|0
1644522110000|2022-02-10 19:41:50|391.84|389.44|392.15|389.75|392.31|389.91|391.84|389.44|0
1644522120000|2022-02-10 19:42:00|392.47|390.07|392.47|390.07|392.62|390.22|392.15|389.75|0
1644522130000|2022-02-10 19:42:10|392.15|389.75|393.24|390.84|393.24|390.84|392.15|389.75|0
1644522140000|2022-02-10 19:42:20|393.4|391|393.71|391.31|393.71|391.31|393.4|391|0
1644522150000|2022-02-10 19:42:30|393.55|391.15|393.4|391|393.55|391.15|393.4|391|0
1644522160000|2022-02-10 19:42:40|393.55|391.15|393.64|391.24|393.71|391.31|393.24|390.84|0
1644522170000|2022-02-10 19:42:50|393.71|391.31|392.93|390.53|393.71|391.31|392.93|390.53|0
1644522180000|2022-02-10 19:43:00|393.09|390.69|391.53|389.13|393.4|391|391.53|389.13|0
1644522190000|2022-02-10 19:43:10|392|389.6|391.38|388.98|392|389.6|391.38|388.98|0
1644522200000|2022-02-10 19:43:20|391.69|389.29|392.47|390.07|392.47|390.07|391.69|389.29|0
1644522210000|2022-02-10 19:43:30|392.39|389.99|392.31|389.91|392.39|389.99|392|389.6|0
1644522220000|2022-02-10 19:43:40|392.93|390.53|393.09|390.69|393.24|390.84|392.93|390.53|0
1644522230000|2022-02-10 19:43:50|393.01|390.61|393.09|390.69|393.24|390.84|393.01|390.61|0
1644522240000|2022-02-10 19:44:00|393.24|390.84|393.55|391.15|393.55|391.15|393.24|390.84|0
1644522250000|2022-02-10 19:44:10|393.71|391.31|394.02|391.62|394.02|391.62|393.71|391.31|0
1644522260000|2022-02-10 19:44:20|393.87|391.47|394.49|392.09|394.49|392.09|393.87|391.47|0
1644522270000|2022-02-10 19:44:30|394.8|392.4|395.11|392.71|395.11|392.71|394.8|392.4|0
1644522280000|2022-02-10 19:44:40|394.96|392.56|394.96|392.56|395.19|392.79|394.8|392.4|0
1644522290000|2022-02-10 19:44:50|395.11|392.71|394.96|392.56|395.82|393.42|394.96|392.56|0
1644522300000|2022-02-10 19:45:00|394.8|392.4|394.33|391.93|394.8|392.4|394.33|391.93|0
1644522310000|2022-02-10 19:45:10|394.65|392.25|394.02|391.62|394.65|392.25|394.02|391.62|0
1644522320000|2022-02-10 19:45:20|394.33|391.93|394.02|391.62|394.33|391.93|394.02|391.62|0
1644522330000|2022-02-10 19:45:30|393.55|391.15|393.09|390.69|393.71|391.31|393.09|390.69|0
1644522340000|2022-02-10 19:45:40|393.55|391.15|393.4|391|393.71|391.31|393.4|391|0
1644522350000|2022-02-10 19:45:50|393.48|391.08|393.71|391.31|393.71|391.31|393.48|391.08|0
1644522360000|2022-02-10 19:46:00|393.4|391|394.1|391.7|394.1|391.7|393.4|391|0
1644522370000|2022-02-10 19:46:10|393.71|391.31|393.55|391.15|393.71|391.31|392.78|390.38|0
1644522380000|2022-02-10 19:46:20|393.71|391.31|393.87|391.47|394.18|391.78|393.71|391.31|0
1644522390000|2022-02-10 19:46:30|393.86|391.46|392.7|390.3|393.86|391.46|392.54|390.14|0
1644522400000|2022-02-10 19:46:40|392.62|390.22|392.77|390.37|392.86|390.46|392.62|390.22|0
1644522410000|2022-02-10 19:46:50|392.62|390.22|392.77|390.37|392.77|390.37|392.62|390.22|0
1644522420000|2022-02-10 19:47:00|391.22|388.82|392.46|390.06|392.46|390.06|391.22|388.82|0
1644522430000|2022-02-10 19:47:10|392|389.6|392.15|389.75|392.62|390.22|392|389.6|0
1644522440000|2022-02-10 19:47:20|392|389.6|392.77|390.37|392.77|390.37|392|389.6|0
1644522450000|2022-02-10 19:47:30|392.62|390.22|393.24|390.84|393.24|390.84|392.62|390.22|0
1644522460000|2022-02-10 19:47:40|392.77|390.37|391.84|389.44|392.77|390.37|391.69|389.29|0
1644522470000|2022-02-10 19:47:50|391.77|389.37|392.31|389.91|392.31|389.91|391.77|389.37|0
1644522480000|2022-02-10 19:48:00|392.15|389.75|391.07|388.67|392.15|389.75|391.07|388.67|0
1644522490000|2022-02-10 19:48:10|391.38|388.98|391.53|389.13|391.53|389.13|391.07|388.67|0
1644522500000|2022-02-10 19:48:20|392|389.6|391.53|389.13|392|389.6|391.53|389.13|0
1644522510000|2022-02-10 19:48:30|391.69|389.29|391.77|389.37|391.77|389.37|391.53|389.13|0
1644522520000|2022-02-10 19:48:40|391.84|389.44|392|389.6|392|389.6|391.84|389.44|0
1644522530000|2022-02-10 19:48:50|391.69|389.29|392.46|390.06|392.46|390.06|391.69|389.29|0
1644522540000|2022-02-10 19:49:00|392.31|389.91|393.32|390.92|393.32|390.92|392.31|389.91|0
1644522550000|2022-02-10 19:49:10|393.4|391|393.55|391.15|393.55|391.15|393.24|390.84|0
1644522560000|2022-02-10 19:49:20|393.4|391|394.49|392.09|394.49|392.09|393.4|391|0
1644522570000|2022-02-10 19:49:30|394.8|392.4|395.89|393.49|395.89|393.49|394.8|392.4|0
1644522580000|2022-02-10 19:49:40|395.58|393.18|396.68|394.28|397.14|394.74|395.58|393.18|0
1644522590000|2022-02-10 19:49:50|396.52|394.12|398.09|395.69|398.09|395.69|396.52|394.12|0
1644522600000|2022-02-10 19:50:00|397.61|395.21|396.67|394.27|397.61|395.21|396.44|394.04|0
1644522610000|2022-02-10 19:50:10|396.99|394.59|396.6|394.2|396.99|394.59|396.6|394.2|0
1644522620000|2022-02-10 19:50:20|396.67|394.27|396.99|394.59|396.99|394.59|396.67|394.27|0
1644522630000|2022-02-10 19:50:30|397.3|394.9|396.36|393.96|397.3|394.9|396.21|393.81|0
1644522640000|2022-02-10 19:50:40|396.67|394.27|396.67|394.27|396.83|394.43|396.6|394.2|0
1644522650000|2022-02-10 19:50:50|397.14|394.74|397.77|395.37|397.77|395.37|397.14|394.74|0
1644522660000|2022-02-10 19:51:00|398.24|395.84|398.56|396.16|398.56|396.16|398.24|395.84|0
1644522670000|2022-02-10 19:51:10|398.24|395.84|397.77|395.37|398.24|395.84|397.61|395.21|0
1644522680000|2022-02-10 19:51:20|398.4|396|398.87|396.47|398.87|396.47|398.24|395.84|0
1644522690000|2022-02-10 19:51:30|399.5|397.1|399.18|396.78|399.5|397.1|399.03|396.63|0
1644522700000|2022-02-10 19:51:40|399.03|396.63|398.71|396.31|399.03|396.63|398.71|396.31|0
1644522710000|2022-02-10 19:51:50|398.87|396.47|399.03|396.63|399.03|396.63|398.87|396.47|0
1644522720000|2022-02-10 19:52:00|398.56|396.16|397.3|394.9|398.56|396.16|397.3|394.9|0
1644522730000|2022-02-10 19:52:10|397.14|394.74|397.3|394.9|397.3|394.9|397.14|394.74|0
1644522740000|2022-02-10 19:52:20|397.61|395.21|397.46|395.06|398.08|395.68|397.3|394.9|0
1644522750000|2022-02-10 19:52:30|397.3|394.9|396.83|394.43|397.3|394.9|396.83|394.43|0
1644522760000|2022-02-10 19:52:40|397.14|394.74|397.46|395.06|397.46|395.06|397.14|394.74|0
1644522770000|2022-02-10 19:52:50|396.83|394.43|397.14|394.74|397.14|394.74|396.83|394.43|0
1644522780000|2022-02-10 19:53:00|396.67|394.27|397.77|395.37|397.77|395.37|396.67|394.27|0
1644522790000|2022-02-10 19:53:10|397.61|395.21|398.4|396|398.4|396|397.61|395.21|0
1644522800000|2022-02-10 19:53:20|398.87|396.47|399.65|397.25|399.97|397.57|398.87|396.47|0
1644522810000|2022-02-10 19:53:30|399.97|397.57|399.97|397.57|399.97|397.57|399.65|397.25|0
1644522820000|2022-02-10 19:53:40|400.13|397.73|401.47|399.07|401.47|399.07|400.13|397.73|0
1644522830000|2022-02-10 19:53:50|401.39|398.99|401.7|399.3|401.7|399.3|401.07|398.67|0
1644522840000|2022-02-10 19:54:00|401.54|399.14|401.78|399.38|401.78|399.38|401.39|398.99|0
1644522850000|2022-02-10 19:54:10|402.18|399.78|402.49|400.09|402.65|400.25|402.18|399.78|0
1644522860000|2022-02-10 19:54:20|402.33|399.93|402.49|400.09|402.49|400.09|402.18|399.78|0
1644522870000|2022-02-10 19:54:30|402.33|399.93|402.65|400.25|402.65|400.25|402.33|399.93|0
1644522880000|2022-02-10 19:54:40|402.33|399.93|401.7|399.3|402.33|399.93|401.7|399.3|0
1644522890000|2022-02-10 19:54:50|401.54|399.14|401.86|399.46|401.86|399.46|401.39|398.99|0
1644522900000|2022-02-10 19:55:00|402.02|399.62|402.18|399.78|402.18|399.78|401.54|399.14|0
1644522910000|2022-02-10 19:55:10|401.7|399.3|401.54|399.14|401.7|399.3|401.54|399.14|0
1644522920000|2022-02-10 19:55:20|400.91|398.51|400.28|397.88|400.91|398.51|400.28|397.88|0
1644522930000|2022-02-10 19:55:30|400.68|398.28|400.91|398.51|400.91|398.51|400.6|398.2|0
1644522940000|2022-02-10 19:55:40|401.23|398.83|400.91|398.51|401.54|399.14|400.91|398.51|0
1644522950000|2022-02-10 19:55:50|400.6|398.2|400.76|398.36|401.07|398.67|400.6|398.2|0
1644522960000|2022-02-10 19:56:00|400.84|398.44|401.39|398.99|401.54|399.14|400.84|398.44|0
1644522970000|2022-02-10 19:56:10|401.7|399.3|401.86|399.46|401.86|399.46|401.63|399.23|0
1644522980000|2022-02-10 19:56:20|401.7|399.3|401.07|398.67|401.7|399.3|401.07|398.67|0
1644522990000|2022-02-10 19:56:30|400.91|398.51|400.76|398.36|400.91|398.51|400.6|398.2|0
1644523000000|2022-02-10 19:56:40|400.52|398.12|400.28|397.88|400.52|398.12|399.97|397.57|0
1644523010000|2022-02-10 19:56:50|400.13|397.73|399.5|397.1|400.13|397.73|399.5|397.1|0
1644523020000|2022-02-10 19:57:00|399.81|397.41|400.44|398.04|400.44|398.04|399.81|397.41|0
1644523030000|2022-02-10 19:57:10|400.13|397.73|400.6|398.2|400.6|398.2|400.13|397.73|0
1644523040000|2022-02-10 19:57:20|400.91|398.51|401.39|398.99|401.39|398.99|400.91|398.51|0
1644523050000|2022-02-10 19:57:30|401.54|399.14|401.86|399.46|401.86|399.46|401.54|399.14|0
1644523060000|2022-02-10 19:57:40|401.7|399.3|402.33|399.93|402.33|399.93|401.7|399.3|0
1644523070000|2022-02-10 19:57:50|402.17|399.77|401.54|399.14|402.17|399.77|401.54|399.14|0
1644523080000|2022-02-10 19:58:00|400.91|398.51|400.75|398.35|401.07|398.67|400.75|398.35|0
1644523090000|2022-02-10 19:58:10|401.07|398.67|400.75|398.35|401.31|398.91|400.75|398.35|0
1644523100000|2022-02-10 19:58:20|400.44|398.04|401.7|399.3|401.7|399.3|400.44|398.04|0
1644523110000|2022-02-10 19:58:30|400.91|398.51|401.23|398.83|401.31|398.91|400.91|398.51|0
1644523120000|2022-02-10 19:58:40|401.54|399.14|402.02|399.62|402.02|399.62|401.54|399.14|0
1644523130000|2022-02-10 19:58:50|401.94|399.54|402.49|400.09|402.49|400.09|401.94|399.54|0
1644523140000|2022-02-10 19:59:00|402.65|400.25|402.81|400.41|402.81|400.41|402.65|400.25|0
1644523150000|2022-02-10 19:59:10|403.6|401.2|403.44|401.04|403.6|401.2|403.44|401.04|0
1644523160000|2022-02-10 19:59:20|403.6|401.2|403.44|401.04|403.6|401.2|403.28|400.88|0
1644523170000|2022-02-10 19:59:30|403.12|400.72|402.65|400.25|403.12|400.72|402.33|399.93|0
1644523180000|2022-02-10 19:59:40|402.41|400.01|402.26|399.86|402.65|400.25|402.26|399.86|0
1644523190000|2022-02-10 19:59:50|401.7|399.3|401.86|399.46|402.17|399.77|401.7|399.3|0
1644523200000|2022-02-10 20:00:00|401.07|398.67|400.75|398.35|401.07|398.67|400.6|398.2|0
1644523210000|2022-02-10 20:00:10|401.07|398.67|401.86|399.46|401.86|399.46|401.07|398.67|0
1644523220000|2022-02-10 20:00:20|402.33|399.93|402.02|399.62|402.33|399.93|402.02|399.62|0
1644523230000|2022-02-10 20:00:30|401.86|399.46|402.17|399.77|402.17|399.77|401.86|399.46|0
1644523240000|2022-02-10 20:00:40|402.33|399.93|401.07|398.67|402.33|399.93|401.07|398.67|0
1644523250000|2022-02-10 20:00:50|400.91|398.51|401.31|398.91|401.7|399.3|400.91|398.51|0
1644523260000|2022-02-10 20:01:00|400.91|398.51|400.91|398.51|401.07|398.67|400.75|398.35|0
1644523270000|2022-02-10 20:01:10|401.23|398.83|402.49|400.09|402.49|400.09|401.23|398.83|0
1644523280000|2022-02-10 20:01:20|402.33|399.93|403.28|400.88|403.28|400.88|402.33|399.93|0
1644523290000|2022-02-10 20:01:30|403.75|401.35|404.39|401.99|404.39|401.99|403.75|401.35|0
1644523300000|2022-02-10 20:01:40|404.07|401.67|404.54|402.14|405.02|402.62|404.07|401.67|0
1644523310000|2022-02-10 20:01:50|404.23|401.83|404.39|401.99|404.39|401.99|404.07|401.67|0
1644523320000|2022-02-10 20:02:00|404.86|402.46|404.86|402.46|405.18|402.78|404.7|402.3|0
1644523330000|2022-02-10 20:02:10|404.79|402.39|403.91|401.51|404.79|402.39|403.91|401.51|0
1644523340000|2022-02-10 20:02:20|404.07|401.67|404.39|401.99|404.54|402.14|404.07|401.67|0
1644523350000|2022-02-10 20:02:30|404.86|402.46|405.81|403.41|405.81|403.41|404.86|402.46|0
1644523360000|2022-02-10 20:02:40|405.18|402.78|404.23|401.83|405.34|402.94|404.23|401.83|0
1644523370000|2022-02-10 20:02:50|404.07|401.67|404.54|402.14|404.54|402.14|404.07|401.67|0
1644523380000|2022-02-10 20:03:00|404.47|402.07|403.91|401.51|404.47|402.07|403.91|401.51|0
1644523390000|2022-02-10 20:03:10|404.23|401.83|402.73|400.33|404.31|401.91|402.73|400.33|0
1644523400000|2022-02-10 20:03:20|402.8|400.4|403.12|400.72|403.12|400.72|402.8|400.4|0
1644523410000|2022-02-10 20:03:30|403.52|401.12|403.44|401.04|403.59|401.19|403.44|401.04|0
1644523420000|2022-02-10 20:03:40|403.12|400.72|402.01|399.61|403.12|400.72|402.01|399.61|0
1644523430000|2022-02-10 20:03:50|401.38|398.98|402.01|399.61|402.01|399.61|401.38|398.98|0
1644523440000|2022-02-10 20:04:00|402.8|400.4|402.17|399.77|402.8|400.4|402.17|399.77|0
1644523450000|2022-02-10 20:04:10|402.33|399.93|402.73|400.33|402.73|400.33|402.17|399.77|0
1644523460000|2022-02-10 20:04:20|402.33|399.93|402.8|400.4|402.8|400.4|402.33|399.93|0
1644523470000|2022-02-10 20:04:30|402.65|400.25|401.86|399.46|402.96|400.56|401.86|399.46|0
1644523480000|2022-02-10 20:04:40|401.07|398.67|399.81|397.41|401.07|398.67|399.81|397.41|0
1644523490000|2022-02-10 20:04:50|400.52|398.12|400.91|398.51|400.91|398.51|400.52|398.12|0
1644523500000|2022-02-10 20:05:00|400.75|398.35|400.52|398.12|401.54|399.14|400.52|398.12|0
1644523510000|2022-02-10 20:05:10|400.59|398.19|401.54|399.14|401.54|399.14|400.59|398.19|0
1644523520000|2022-02-10 20:05:20|401.22|398.82|401.07|398.67|401.22|398.82|400.36|397.96|0
1644523530000|2022-02-10 20:05:30|400.59|398.19|398.86|396.46|400.59|398.19|398.86|396.46|0
1644523540000|2022-02-10 20:05:40|399.81|397.41|399.49|397.09|399.81|397.41|399.49|397.09|0
1644523550000|2022-02-10 20:05:50|399.65|397.25|399.34|396.94|399.65|397.25|398.71|396.31|0
1644523560000|2022-02-10 20:06:00|399.81|397.41|399.65|397.25|399.81|397.41|399.65|397.25|0
1644523570000|2022-02-10 20:06:10|399.81|397.41|399.49|397.09|400.59|398.19|399.49|397.09|0
1644523580000|2022-02-10 20:06:20|398.71|396.31|398.24|395.84|398.86|396.46|398.24|395.84|0
1644523590000|2022-02-10 20:06:30|398.71|396.31|397.92|395.52|398.71|396.31|397.61|395.21|0
1644523600000|2022-02-10 20:06:40|398.39|395.99|398.71|396.31|399.02|396.62|398.39|395.99|0
1644523610000|2022-02-10 20:06:50|398.55|396.15|398.55|396.15|398.55|396.15|398.55|396.15|0
1644523620000|2022-02-10 20:07:00|397.77|395.37|398.16|395.76|398.39|395.99|397.45|395.05|0
1644523630000|2022-02-10 20:07:10|398.08|395.68|399.65|397.25|399.65|397.25|398.08|395.68|0
1644523640000|2022-02-10 20:07:20|399.18|396.78|399.65|397.25|399.81|397.41|399.18|396.78|0
1644523650000|2022-02-10 20:07:30|399.49|397.09|398.86|396.46|400.44|398.04|398.86|396.46|0
1644523660000|2022-02-10 20:07:40|399.02|396.62|399.33|396.93|399.33|396.93|398.95|396.55|0
1644523670000|2022-02-10 20:07:50|399.49|397.09|399.96|397.56|399.96|397.56|399.49|397.09|0
1644523680000|2022-02-10 20:08:00|400.12|397.72|400.12|397.72|400.59|398.19|399.96|397.56|0
1644523690000|2022-02-10 20:08:10|400.44|398.04|400.68|398.28|400.68|398.28|400.44|398.04|0
1644523700000|2022-02-10 20:08:20|400.59|398.19|399.49|397.09|400.59|398.19|399.33|396.93|0
1644523710000|2022-02-10 20:08:30|399.02|396.62|399.49|397.09|399.49|397.09|398.55|396.15|0
1644523720000|2022-02-10 20:08:40|399.33|396.93|399.26|396.86|399.33|396.93|399.02|396.62|0
1644523730000|2022-02-10 20:08:50|399.18|396.78|399.18|396.78|399.65|397.25|399.18|396.78|0
1644523740000|2022-02-10 20:09:00|398.86|396.46|398.39|395.99|399.02|396.62|398.39|395.99|0
1644523750000|2022-02-10 20:09:10|398.24|395.84|397.61|395.21|398.24|395.84|397.61|395.21|0
1644523760000|2022-02-10 20:09:20|397.45|395.05|397.61|395.21|397.61|395.21|397.29|394.89|0
1644523770000|2022-02-10 20:09:30|397.85|395.45|397.29|394.89|398.08|395.68|397.29|394.89|0
1644523780000|2022-02-10 20:09:40|396.67|394.27|396.82|394.42|396.82|394.42|396.67|394.27|0
1644523790000|2022-02-10 20:09:50|397.14|394.74|397.29|394.89|397.29|394.89|397.14|394.74|0
1644523800000|2022-02-10 20:10:00|396.98|394.58|396.67|394.27|396.98|394.58|396.35|393.95|0
1644523810000|2022-02-10 20:10:10|397.29|394.89|396.98|394.58|397.29|394.89|396.98|394.58|0
1644523820000|2022-02-10 20:10:20|396.51|394.11|396.98|394.58|396.98|394.58|396.2|393.8|0
1644523830000|2022-02-10 20:10:30|397.29|394.89|397.29|394.89|397.61|395.21|397.29|394.89|0
1644523840000|2022-02-10 20:10:40|397.69|395.29|398.08|395.68|398.08|395.68|397.69|395.29|0
1644523850000|2022-02-10 20:10:50|397.45|395.05|396.51|394.11|397.45|395.05|396.51|394.11|0
1644523860000|2022-02-10 20:11:00|396.98|394.58|395.73|393.33|396.98|394.58|395.73|393.33|0
1644523870000|2022-02-10 20:11:10|395.97|393.57|395.42|393.02|395.97|393.57|394.95|392.55|0
1644523880000|2022-02-10 20:11:20|395.57|393.17|395.1|392.7|395.57|393.17|395.1|392.7|0
1644523890000|2022-02-10 20:11:30|395.73|393.33|395.42|393.02|395.73|393.33|395.1|392.7|0
1644523900000|2022-02-10 20:11:40|395.57|393.17|395.88|393.48|395.88|393.48|395.57|393.17|0
1644523910000|2022-02-10 20:11:50|396.04|393.64|396.04|393.64|396.04|393.64|395.88|393.48|0
1644523920000|2022-02-10 20:12:00|395.88|393.48|395.42|393.02|395.88|393.48|394.87|392.47|0
1644523930000|2022-02-10 20:12:10|395.18|392.78|395.73|393.33|395.73|393.33|395.18|392.78|0
1644523940000|2022-02-10 20:12:20|394.95|392.55|394.79|392.39|395.34|392.94|394.79|392.39|0
1644523950000|2022-02-10 20:12:30|395.57|393.17|395.42|393.02|395.88|393.48|395.42|393.02|0
1644523960000|2022-02-10 20:12:40|395.26|392.86|394.95|392.55|395.42|393.02|394.95|392.55|0
1644523970000|2022-02-10 20:12:50|395.1|392.7|395.26|392.86|395.26|392.86|395.1|392.7|0
1644523980000|2022-02-10 20:13:00|395.88|393.48|394.95|392.55|395.88|393.48|394.95|392.55|0
1644523990000|2022-02-10 20:13:10|394.56|392.16|394.17|391.77|394.56|392.16|394.17|391.77|0
1644524000000|2022-02-10 20:13:20|394.48|392.08|394.95|392.55|394.95|392.55|394.48|392.08|0
1644524010000|2022-02-10 20:13:30|394.48|392.08|394.63|392.23|394.63|392.23|394.17|391.77|0
1644524020000|2022-02-10 20:13:40|394.79|392.39|395.42|393.02|395.42|393.02|394.79|392.39|0
1644524030000|2022-02-10 20:13:50|395.26|392.86|395.73|393.33|395.73|393.33|395.26|392.86|0
1644524040000|2022-02-10 20:14:00|395.42|393.02|395.88|393.48|395.88|393.48|395.42|393.02|0
1644524050000|2022-02-10 20:14:10|396.35|393.95|396.67|394.27|396.67|394.27|396.2|393.8|0
1644524060000|2022-02-10 20:14:20|397.14|394.74|396.67|394.27|397.14|394.74|396.67|394.27|0
1644524070000|2022-02-10 20:14:30|396.35|393.95|396.2|393.8|396.35|393.95|396.2|393.8|0
1644524080000|2022-02-10 20:14:40|396.51|394.11|396.35|393.95|396.67|394.27|396.04|393.64|0
1644524090000|2022-02-10 20:14:50|396.2|393.8|396.2|393.8|396.51|394.11|396.2|393.8|0
1644524100000|2022-02-10 20:15:00|396.82|394.42|397.14|394.74|397.45|395.05|396.67|394.27|0
1644524110000|2022-02-10 20:15:10|396.98|394.58|396.2|393.8|396.98|394.58|396.2|393.8|0
1644524120000|2022-02-10 20:15:20|396.04|393.64|396.04|393.64|396.04|393.64|395.81|393.41|0
1644524130000|2022-02-10 20:15:30|395.26|392.86|394.79|392.39|395.41|393.01|394.79|392.39|0
1644524140000|2022-02-10 20:15:40|395.03|392.63|394.63|392.23|395.03|392.63|394.63|392.23|0
1644524150000|2022-02-10 20:15:50|394.32|391.92|395.26|392.86|395.26|392.86|394.32|391.92|0
1644524160000|2022-02-10 20:16:00|395.41|393.01|394.63|392.23|395.41|393.01|394.32|391.92|0
1644524170000|2022-02-10 20:16:10|395.26|392.86|395.57|393.17|395.57|393.17|395.1|392.7|0
1644524180000|2022-02-10 20:16:20|395.5|393.1|395.1|392.7|395.5|393.1|395.1|392.7|0
1644524190000|2022-02-10 20:16:30|394.95|392.55|394.48|392.08|394.95|392.55|394.48|392.08|0
1644524200000|2022-02-10 20:16:40|394.63|392.23|394.48|392.08|394.63|392.23|394.48|392.08|0
1644524210000|2022-02-10 20:16:50|394.17|391.77|394.01|391.61|394.17|391.77|393.54|391.14|0
1644524220000|2022-02-10 20:17:00|393.93|391.53|393.54|391.14|394.09|391.69|393.54|391.14|0
1644524230000|2022-02-10 20:17:10|393.39|390.99|394.17|391.77|394.17|391.77|393.39|390.99|0
1644524240000|2022-02-10 20:17:20|394.48|392.08|394.95|392.55|394.95|392.55|394.48|392.08|0
1644524250000|2022-02-10 20:17:30|395.1|392.7|395.57|393.17|395.57|393.17|395.1|392.7|0
1644524260000|2022-02-10 20:17:40|395.73|393.33|396.35|393.95|396.35|393.95|395.73|393.33|0
1644524270000|2022-02-10 20:17:50|396.66|394.26|397.45|395.05|397.45|395.05|396.66|394.26|0
1644524280000|2022-02-10 20:18:00|397.29|394.89|398.23|395.83|398.23|395.83|396.66|394.26|0
1644524290000|2022-02-10 20:18:10|397.92|395.52|398.39|395.99|398.39|395.99|397.92|395.52|0
1644524300000|2022-02-10 20:18:20|397.76|395.36|398.07|395.67|398.07|395.67|397.76|395.36|0
1644524310000|2022-02-10 20:18:30|397.45|395.05|397.92|395.52|397.92|395.52|397.45|395.05|0
1644524320000|2022-02-10 20:18:40|397.6|395.2|398.55|396.15|398.7|396.3|397.6|395.2|0
1644524330000|2022-02-10 20:18:50|399.17|396.77|399.02|396.62|399.17|396.77|398.55|396.15|0
1644524340000|2022-02-10 20:19:00|398.39|395.99|398.23|395.83|398.39|395.99|397.76|395.36|0
1644524350000|2022-02-10 20:19:10|398.7|396.3|399.17|396.77|399.17|396.77|398.7|396.3|0
1644524360000|2022-02-10 20:19:20|399.65|397.25|400.27|397.87|400.27|397.87|399.57|397.17|0
1644524370000|2022-02-10 20:19:30|400.43|398.03|399.8|397.4|400.43|398.03|399.8|397.4|0
1644524380000|2022-02-10 20:19:40|399.57|397.17|399.88|397.48|399.96|397.56|399.57|397.17|0
1644524390000|2022-02-10 20:19:50|399.73|397.33|399.64|397.24|399.73|397.33|399.33|396.93|0
1644524400000|2022-02-10 20:20:00|399.49|397.09|399.33|396.93|399.64|397.24|399.33|396.93|0
1644524410000|2022-02-10 20:20:10|399.17|396.77|398.07|395.67|399.17|396.77|398.07|395.67|0
1644524420000|2022-02-10 20:20:20|397.76|395.36|398.07|395.67|398.54|396.14|397.76|395.36|0
1644524430000|2022-02-10 20:20:30|397.76|395.36|397.76|395.36|398.07|395.67|397.76|395.36|0
1644524440000|2022-02-10 20:20:40|398.54|396.14|399.49|397.09|399.49|397.09|398.54|396.14|0
1644524450000|2022-02-10 20:20:50|399.8|397.4|399.8|397.4|400.27|397.87|399.8|397.4|0
1644524460000|2022-02-10 20:21:00|399.33|396.93|400.9|398.5|400.9|398.5|399.33|396.93|0
1644524470000|2022-02-10 20:21:10|400.67|398.27|400.59|398.19|400.75|398.35|400.59|398.19|0
1644524480000|2022-02-10 20:21:20|400.43|398.03|399.8|397.4|400.43|398.03|399.8|397.4|0
1644524490000|2022-02-10 20:21:30|400.12|397.72|401.22|398.82|401.22|398.82|400.12|397.72|0
1644524500000|2022-02-10 20:21:40|401.06|398.66|400.9|398.5|401.06|398.66|400.75|398.35|0
1644524510000|2022-02-10 20:21:50|400.75|398.35|401.38|398.98|401.38|398.98|400.75|398.35|0
1644524520000|2022-02-10 20:22:00|401.85|399.45|402.32|399.92|402.32|399.92|401.85|399.45|0
1644524530000|2022-02-10 20:22:10|402.64|400.24|402.32|399.92|402.64|400.24|402.01|399.61|0
1644524540000|2022-02-10 20:22:20|402.01|399.61|402.8|400.4|402.8|400.4|402.01|399.61|0
1644524550000|2022-02-10 20:22:30|402.95|400.55|402.16|399.76|402.95|400.55|402.16|399.76|0
1644524560000|2022-02-10 20:22:40|402.01|399.61|401.85|399.45|402.16|399.76|401.85|399.45|0
1644524570000|2022-02-10 20:22:50|402.16|399.76|401.38|398.98|402.48|400.08|401.38|398.98|0
1644524580000|2022-02-10 20:23:00|400.12|397.72|400.12|397.72|400.43|398.03|399.96|397.56|0
1644524590000|2022-02-10 20:23:10|400.35|397.95|400.59|398.19|400.59|398.19|400.27|397.87|0
1644524600000|2022-02-10 20:23:20|400.75|398.35|402.16|399.76|402.16|399.76|400.75|398.35|0
1644524610000|2022-02-10 20:23:30|401.53|399.13|401.85|399.45|402.16|399.76|401.53|399.13|0
1644524620000|2022-02-10 20:23:40|401.69|399.29|402.32|399.92|402.32|399.92|401.69|399.29|0
1644524630000|2022-02-10 20:23:50|402.48|400.08|402.64|400.24|402.64|400.24|402.48|400.08|0
1644524640000|2022-02-10 20:24:00|402.95|400.55|402.48|400.08|402.95|400.55|402.32|399.92|0
1644524650000|2022-02-10 20:24:10|402.09|399.69|401.85|399.45|402.16|399.76|401.85|399.45|0
1644524660000|2022-02-10 20:24:20|401.46|399.06|401.69|399.29|401.69|399.29|401.06|398.66|0
1644524670000|2022-02-10 20:24:30|402.16|399.76|401.38|398.98|402.16|399.76|401.38|398.98|0
1644524680000|2022-02-10 20:24:40|401.53|399.13|401.06|398.66|401.53|399.13|401.06|398.66|0
1644524690000|2022-02-10 20:24:50|400.74|398.34|399.17|396.77|400.74|398.34|399.17|396.77|0
1644524700000|2022-02-10 20:25:00|398.78|396.38|399.3|396.9|399.3|396.9|398.67|396.27|0
1644524710000|2022-02-10 20:25:10|399.45|397.05|399.14|396.74|399.61|397.21|399.14|396.74|0
1644524720000|2022-02-10 20:25:20|398.98|396.58|398.67|396.27|398.98|396.58|398.67|396.27|0
1644524730000|2022-02-10 20:25:30|399.45|397.05|399.61|397.21|399.61|397.21|399.3|396.9|0
1644524740000|2022-02-10 20:25:40|399.54|397.14|400.08|397.68|400.08|397.68|399.54|397.14|0
1644524750000|2022-02-10 20:25:50|399.61|397.21|398.67|396.27|399.77|397.37|398.67|396.27|0
1644524760000|2022-02-10 20:26:00|398.51|396.11|398.67|396.27|398.83|396.43|398.35|395.95|0
1644524770000|2022-02-10 20:26:10|398.83|396.43|398.83|396.43|398.83|396.43|398.51|396.11|0
1644524780000|2022-02-10 20:26:20|399.61|397.21|399.61|397.21|399.61|397.21|399.61|397.21|0
1644524790000|2022-02-10 20:26:30|399.93|397.53|401.5|399.1|401.5|399.1|399.93|397.53|0
1644524800000|2022-02-10 20:26:40|401.03|398.63|400.24|397.84|401.03|398.63|400.24|397.84|0
1644524810000|2022-02-10 20:26:50|400.87|398.47|400.24|397.84|400.87|398.47|400.24|397.84|0
1644524820000|2022-02-10 20:27:00|400.4|398|400.08|397.68|400.4|398|400.08|397.68|0
1644524830000|2022-02-10 20:27:10|400.48|398.08|398.98|396.58|400.55|398.15|398.98|396.58|0
1644524840000|2022-02-10 20:27:20|399.77|397.37|399.45|397.05|399.77|397.37|399.45|397.05|0
1644524850000|2022-02-10 20:27:30|399.14|396.74|398.67|396.27|399.14|396.74|398.51|396.11|0
1644524860000|2022-02-10 20:27:40|398.35|395.95|397.73|395.33|398.35|395.95|397.73|395.33|0
1644524870000|2022-02-10 20:27:50|398.35|395.95|397.88|395.48|398.35|395.95|397.88|395.48|0
1644524880000|2022-02-10 20:28:00|397.96|395.56|397.26|394.86|397.96|395.56|396.94|394.54|0
1644524890000|2022-02-10 20:28:10|397.88|395.48|398.51|396.11|398.51|396.11|397.88|395.48|0
1644524900000|2022-02-10 20:28:20|398.59|396.19|398.75|396.35|398.75|396.35|398.04|395.64|0
1644524910000|2022-02-10 20:28:30|398.51|396.11|398.51|396.11|398.51|396.11|398.35|395.95|0
1644524920000|2022-02-10 20:28:40|398.67|396.27|398.2|395.8|398.67|396.27|398.2|395.8|0
1644524930000|2022-02-10 20:28:50|398.51|396.11|398.35|395.95|398.51|396.11|398.35|395.95|0
1644524940000|2022-02-10 20:29:00|397.88|395.48|398.2|395.8|398.2|395.8|397.1|394.7|0
1644524950000|2022-02-10 20:29:10|398.04|395.64|399.14|396.74|399.14|396.74|398.04|395.64|0
1644524960000|2022-02-10 20:29:20|398.98|396.58|400.01|397.61|400.48|398.08|398.98|396.58|0
1644524970000|2022-02-10 20:29:30|399.92|397.52|399.77|397.37|399.92|397.52|399.77|397.37|0
1644524980000|2022-02-10 20:29:40|400.01|397.61|399.92|397.52|400.01|397.61|399.92|397.52|0
1644524990000|2022-02-10 20:29:50|400.71|398.31|401.34|398.94|401.34|398.94|400.71|398.31|0
1644525000000|2022-02-10 20:30:00|401.5|399.1|401.97|399.57|402.13|399.73|401.5|399.1|0
1644525010000|2022-02-10 20:30:10|402.6|400.2|404.03|401.63|404.03|401.63|402.6|400.2|0
1644525020000|2022-02-10 20:30:20|403.71|401.31|403.08|400.68|403.71|401.31|403.08|400.68|0
1644525030000|2022-02-10 20:30:30|403.55|401.15|403.71|401.31|404.19|401.79|403.55|401.15|0
1644525040000|2022-02-10 20:30:40|404.03|401.63|403.71|401.31|404.34|401.94|403.71|401.31|0
1644525050000|2022-02-10 20:30:50|404.03|401.63|404.03|401.63|404.03|401.63|403.87|401.47|0
1644525060000|2022-02-10 20:31:00|403.87|401.47|403.55|401.15|403.87|401.47|403.24|400.84|0
1644525070000|2022-02-10 20:31:10|403.24|400.84|403.71|401.31|403.71|401.31|402.92|400.52|0
1644525080000|2022-02-10 20:31:20|403.39|400.99|402.76|400.36|403.39|400.99|402.76|400.36|0
1644525090000|2022-02-10 20:31:30|403.08|400.68|403.55|401.15|403.55|401.15|403.08|400.68|0
1644525100000|2022-02-10 20:31:40|403.39|400.99|404.5|402.1|404.5|402.1|403.39|400.99|0
1644525110000|2022-02-10 20:31:50|404.82|402.42|405.38|402.98|405.38|402.98|404.82|402.42|0
1644525120000|2022-02-10 20:32:00|405.93|403.53|404.98|402.58|405.93|403.53|404.98|402.58|0
1644525130000|2022-02-10 20:32:10|405.29|402.89|405.77|403.37|405.77|403.37|404.82|402.42|0
1644525140000|2022-02-10 20:32:20|405.93|403.53|407.2|404.8|407.2|404.8|405.93|403.53|0
1644525150000|2022-02-10 20:32:30|407.04|404.64|406.25|403.85|407.04|404.64|406.25|403.85|0
1644525160000|2022-02-10 20:32:40|406.41|404.01|406.72|404.32|406.72|404.32|406.41|404.01|0
1644525170000|2022-02-10 20:32:50|406.49|404.09|407.12|404.72|407.12|404.72|406.49|404.09|0
1644525180000|2022-02-10 20:33:00|407.36|404.96|407.04|404.64|407.36|404.96|406.72|404.32|0
1644525190000|2022-02-10 20:33:10|407.2|404.8|408.16|405.76|408.16|405.76|407.2|404.8|0
1644525200000|2022-02-10 20:33:20|408|405.6|407.52|405.12|408.47|406.07|407.52|405.12|0
1644525210000|2022-02-10 20:33:30|407.68|405.28|407.04|404.64|408.16|405.76|407.04|404.64|0
1644525220000|2022-02-10 20:33:40|407.52|405.12|408|405.6|408|405.6|407.52|405.12|0
1644525230000|2022-02-10 20:33:50|408.16|405.76|407.84|405.44|408.16|405.76|407.84|405.44|0
1644525240000|2022-02-10 20:34:00|407.68|405.28|407.84|405.44|407.84|405.44|407.68|405.28|0
1644525250000|2022-02-10 20:34:10|407.68|405.28|408.16|405.76|408.16|405.76|407.68|405.28|0
1644525260000|2022-02-10 20:34:20|408|405.6|407.52|405.12|408|405.6|407.52|405.12|0
1644525270000|2022-02-10 20:34:30|407.36|404.96|407.68|405.28|407.68|405.28|407.36|404.96|0
1644525280000|2022-02-10 20:34:40|408.16|405.76|408.47|406.07|408.47|406.07|407.84|405.44|0
1644525290000|2022-02-10 20:34:50|408.79|406.39|408.63|406.23|408.79|406.39|408.63|406.23|0
1644525300000|2022-02-10 20:35:00|408.47|406.07|408.79|406.39|408.79|406.39|408.47|406.07|0
1644525310000|2022-02-10 20:35:10|408.72|406.32|408.79|406.39|408.95|406.55|408.72|406.32|0
1644525320000|2022-02-10 20:35:20|408.95|406.55|409.11|406.71|409.11|406.71|408.95|406.55|0
1644525330000|2022-02-10 20:35:30|408.95|406.55|408.95|406.55|408.95|406.55|408.95|406.55|0
1644525340000|2022-02-10 20:35:40|408.72|406.32|409.11|406.71|409.11|406.71|408.72|406.32|0
1644525350000|2022-02-10 20:35:50|408.95|406.55|408.79|406.39|408.95|406.55|408.79|406.39|0
1644525360000|2022-02-10 20:36:00|408.95|406.55|407.92|405.52|408.95|406.55|407.92|405.52|0
1644525370000|2022-02-10 20:36:10|408.63|406.23|409.11|406.71|409.11|406.71|408.63|406.23|0
1644525380000|2022-02-10 20:36:20|406.26|403.86|405.94|403.54|406.26|403.86|405.94|403.54|0
1644525390000|2022-02-10 20:36:30|405.78|403.38|405.3|402.9|405.78|403.38|405.3|402.9|0
1644525400000|2022-02-10 20:36:40|405.39|402.99|405.94|403.54|406.1|403.7|405.39|402.99|0
1644525410000|2022-02-10 20:36:50|406.1|403.7|406.59|404.19|407.23|404.83|406.1|403.7|0
1644525420000|2022-02-10 20:37:00|406.75|404.35|406.59|404.19|407.07|404.67|406.42|404.02|0
1644525430000|2022-02-10 20:37:10|406.26|403.86|406.92|404.52|406.92|404.52|405.78|403.38|0
1644525440000|2022-02-10 20:37:20|406.44|404.04|405.96|403.56|406.6|404.2|405.96|403.56|0
1644525450000|2022-02-10 20:37:30|405.01|402.61|404.53|402.13|405.33|402.93|404.37|401.97|0
1644525460000|2022-02-10 20:37:40|404.37|401.97|404.69|402.29|404.69|402.29|404.37|401.97|0
1644525470000|2022-02-10 20:37:50|404.85|402.45|404.85|402.45|404.85|402.45|404.69|402.29|0
1644525480000|2022-02-10 20:38:00|405.48|403.08|403.89|401.49|405.48|403.08|403.89|401.49|0
1644525490000|2022-02-10 20:38:10|403.26|400.86|403.42|401.02|403.89|401.49|402.94|400.54|0
1644525500000|2022-02-10 20:38:20|403.26|400.86|404.29|401.89|404.29|401.89|403.26|400.86|0
1644525510000|2022-02-10 20:38:30|404.21|401.81|403.89|401.49|404.21|401.81|403.89|401.49|0
1644525520000|2022-02-10 20:38:40|403.73|401.33|403.57|401.17|403.89|401.49|403.57|401.17|0
1644525530000|2022-02-10 20:38:50|403.5|401.1|404.37|401.97|404.37|401.97|403.5|401.1|0
1644525540000|2022-02-10 20:39:00|404.93|402.53|405.33|402.93|405.33|402.93|404.69|402.29|0
1644525550000|2022-02-10 20:39:10|405.01|402.61|405.64|403.24|405.64|403.24|405.01|402.61|0
1644525560000|2022-02-10 20:39:20|405.48|403.08|405.8|403.4|406.12|403.72|405.48|403.08|0
1644525570000|2022-02-10 20:39:30|405.96|403.56|406.12|403.72|406.12|403.72|405.96|403.56|0
1644525580000|2022-02-10 20:39:40|405.96|403.56|405.64|403.24|406.28|403.88|405.64|403.24|0
1644525590000|2022-02-10 20:39:50|405.17|402.77|405.01|402.61|405.17|402.77|405.01|402.61|0
1644525600000|2022-02-10 20:40:00|404.69|402.29|405.32|402.92|405.32|402.92|404.69|402.29|0
1644525610000|2022-02-10 20:40:10|404.85|402.45|405.32|402.92|405.32|402.92|404.85|402.45|0
1644525620000|2022-02-10 20:40:20|404.93|402.53|404.29|401.89|404.93|402.53|403.26|400.86|0
1644525630000|2022-02-10 20:40:30|403.42|401.02|403.57|401.17|403.57|401.17|403.42|401.02|0
1644525640000|2022-02-10 20:40:40|404.21|401.81|404.45|402.05|404.45|402.05|404.21|401.81|0
1644525650000|2022-02-10 20:40:50|404.69|402.29|404.53|402.13|405.01|402.61|404.37|401.97|0
1644525660000|2022-02-10 20:41:00|404.21|401.81|404.37|401.97|404.37|401.97|403.42|401.02|0
1644525670000|2022-02-10 20:41:10|404.05|401.65|404.05|401.65|404.05|401.65|404.05|401.65|0
1644525680000|2022-02-10 20:41:20|404.21|401.81|405.8|403.4|405.96|403.56|404.21|401.81|0
1644525690000|2022-02-10 20:41:30|406.52|404.12|406.52|404.12|407.24|404.84|406.52|404.12|0
1644525700000|2022-02-10 20:41:40|406.6|404.2|406.28|403.88|406.76|404.36|406.28|403.88|0
1644525710000|2022-02-10 20:41:50|406.44|404.04|407.08|404.68|407.08|404.68|406.44|404.04|0
1644525720000|2022-02-10 20:42:00|407.4|405|407.56|405.16|407.88|405.48|407.4|405|0
1644525730000|2022-02-10 20:42:10|407.24|404.84|407.88|405.48|407.88|405.48|407.08|404.68|0
1644525740000|2022-02-10 20:42:20|407.96|405.56|408.36|405.96|408.52|406.12|407.96|405.56|0
1644525750000|2022-02-10 20:42:30|408.52|406.12|408.52|406.12|409.32|406.92|408.52|406.12|0
1644525760000|2022-02-10 20:42:40|408.68|406.28|409|406.6|409|406.6|408.68|406.28|0
1644525770000|2022-02-10 20:42:50|408.68|406.28|409.16|406.76|409.16|406.76|408.68|406.28|0
1644525780000|2022-02-10 20:43:00|409.32|406.92|409.64|407.24|409.96|407.56|409.16|406.76|0
1644525790000|2022-02-10 20:43:10|409.8|407.4|409.8|407.4|409.8|407.4|409.8|407.4|0
1644525800000|2022-02-10 20:43:20|410.12|407.72|409.96|407.56|410.28|407.88|409.96|407.56|0
1644525810000|2022-02-10 20:43:30|409.48|407.08|409.8|407.4|409.8|407.4|409.48|407.08|0
1644525820000|2022-02-10 20:43:40|410.44|408.04|409.48|407.08|410.44|408.04|409.48|407.08|0
1644525830000|2022-02-10 20:43:50|408.52|406.12|408.04|405.64|408.52|406.12|408.04|405.64|0
1644525840000|2022-02-10 20:44:00|407.4|405|407.72|405.32|407.72|405.32|406.92|404.52|0
1644525850000|2022-02-10 20:44:10|407.56|405.16|408.04|405.64|408.04|405.64|407.4|405|0
1644525860000|2022-02-10 20:44:20|409|406.6|409.16|406.76|409.48|407.08|408.84|406.44|0
1644525870000|2022-02-10 20:44:30|409.32|406.92|409.32|406.92|409.64|407.24|409.32|406.92|0
1644525880000|2022-02-10 20:44:40|409.48|407.08|409.16|406.76|409.48|407.08|409.16|406.76|0
1644525890000|2022-02-10 20:44:50|408.52|406.12|409|406.6|409|406.6|408.52|406.12|0
1644525900000|2022-02-10 20:45:00|409.8|407.4|409.8|407.4|410.28|407.88|409.8|407.4|0
1644525910000|2022-02-10 20:45:10|409.48|407.08|409.16|406.76|409.64|407.24|408.84|406.44|0
1644525920000|2022-02-10 20:45:20|409|406.6|410.28|407.88|410.28|407.88|408.84|406.44|0
1644525930000|2022-02-10 20:45:30|410.44|408.04|410.44|408.04|410.52|408.12|410.2|407.8|0
1644525940000|2022-02-10 20:45:40|410.6|408.2|410.92|408.52|410.92|408.52|410.6|408.2|0
1644525950000|2022-02-10 20:45:50|410.76|408.36|411.08|408.68|411.08|408.68|410.76|408.36|0
1644525960000|2022-02-10 20:46:00|411.24|408.84|411.08|408.68|411.57|409.17|410.92|408.52|0
1644525970000|2022-02-10 20:46:10|411.57|409.17|411.73|409.33|411.73|409.33|411.57|409.17|0
1644525980000|2022-02-10 20:46:20|411.89|409.49|412.05|409.65|412.21|409.81|411.89|409.49|0
1644525990000|2022-02-10 20:46:30|411.73|409.33|411.08|408.68|411.73|409.33|411.08|408.68|0
1644526000000|2022-02-10 20:46:40|410.6|408.2|411.56|409.16|411.89|409.49|410.6|408.2|0
1644526010000|2022-02-10 20:46:50|411.81|409.41|412.37|409.97|412.37|409.97|411.81|409.41|0
1644526020000|2022-02-10 20:47:00|412.53|410.13|412.21|409.81|413.01|410.61|412.21|409.81|0
1644526030000|2022-02-10 20:47:10|412.69|410.29|413.01|410.61|413.01|410.61|412.37|409.97|0
1644526040000|2022-02-10 20:47:20|413.34|410.94|413.66|411.26|413.66|411.26|413.34|410.94|0
1644526050000|2022-02-10 20:47:30|413.5|411.1|413.34|410.94|413.5|411.1|413.01|410.61|0
1644526060000|2022-02-10 20:47:40|412.69|410.29|413.17|410.77|413.17|410.77|412.69|410.29|0
1644526070000|2022-02-10 20:47:50|413.34|410.94|412.69|410.29|413.34|410.94|412.69|410.29|0
1644526080000|2022-02-10 20:48:00|413.01|410.61|413.01|410.61|413.01|410.61|413.01|410.61|0
1644526090000|2022-02-10 20:48:10|413.17|410.77|412.37|409.97|413.17|410.77|412.37|409.97|0
1644526100000|2022-02-10 20:48:20|413.34|410.94|413.34|410.94|413.34|410.94|412.94|410.54|0
1644526110000|2022-02-10 20:48:30|413.66|411.26|414.14|411.74|414.14|411.74|413.66|411.26|0
1644526120000|2022-02-10 20:48:40|414.3|411.9|414.79|412.39|414.79|412.39|414.23|411.83|0
1644526130000|2022-02-10 20:48:50|415.11|412.71|414.95|412.55|415.27|412.87|414.95|412.55|0
1644526140000|2022-02-10 20:49:00|415.27|412.87|415.27|412.87|415.27|412.87|414.79|412.39|0
1644526150000|2022-02-10 20:49:10|415.43|413.03|415.68|413.28|415.68|413.28|415.11|412.71|0
1644526160000|2022-02-10 20:49:20|415.52|413.12|415.43|413.03|415.52|413.12|415.11|412.71|0
1644526170000|2022-02-10 20:49:30|415.68|413.28|414.3|411.9|415.68|413.28|414.3|411.9|0
1644526180000|2022-02-10 20:49:40|414.63|412.23|413.17|410.77|414.63|412.23|413.17|410.77|0
1644526190000|2022-02-10 20:49:50|412.37|409.97|413.33|410.93|413.34|410.94|412.37|409.97|0
1644526200000|2022-02-10 20:50:00|412.53|410.13|415.11|412.71|415.27|412.87|412.53|410.13|0
1644526210000|2022-02-10 20:50:10|414.3|411.9|415.43|413.03|415.76|413.36|414.3|411.9|0
1644526220000|2022-02-10 20:50:20|415.6|413.2|415.27|412.87|416.41|414.01|415.27|412.87|0
1644526230000|2022-02-10 20:50:30|415.43|413.03|414.87|412.47|415.43|413.03|414.79|412.39|0
1644526240000|2022-02-10 20:50:40|414.14|411.74|414.71|412.31|414.71|412.31|414.14|411.74|0
1644526250000|2022-02-10 20:50:50|414.79|412.39|413.5|411.1|414.79|412.39|413.5|411.1|0
1644526260000|2022-02-10 20:51:00|413.82|411.42|413.82|411.42|413.82|411.42|413.66|411.26|0
1644526270000|2022-02-10 20:51:10|414.14|411.74|414.63|412.23|414.79|412.39|414.14|411.74|0
1644526280000|2022-02-10 20:51:20|414.46|412.06|413.82|411.42|414.46|412.06|413.5|411.1|0
1644526290000|2022-02-10 20:51:30|412.85|410.45|412.21|409.81|413.33|410.93|412.21|409.81|0
1644526300000|2022-02-10 20:51:40|412.29|409.89|410.12|407.72|412.29|409.89|410.12|407.72|0
1644526310000|2022-02-10 20:51:50|409.64|407.24|409.8|407.4|409.8|407.4|409.32|406.92|0
1644526320000|2022-02-10 20:52:00|409.96|407.56|408.51|406.11|409.96|407.56|408.51|406.11|0
1644526330000|2022-02-10 20:52:10|409.16|406.76|407.87|405.47|409.32|406.92|407.87|405.47|0
1644526340000|2022-02-10 20:52:20|407.23|404.83|406.44|404.04|407.23|404.83|406.44|404.04|0
1644526350000|2022-02-10 20:52:30|406.12|403.72|406.12|403.72|406.12|403.72|405.8|403.4|0
1644526360000|2022-02-10 20:52:40|406.44|404.04|406.6|404.2|406.6|404.2|405.96|403.56|0
1644526370000|2022-02-10 20:52:50|407.07|404.67|408.19|405.79|408.51|406.11|407.07|404.67|0
1644526380000|2022-02-10 20:53:00|408.28|405.88|408.67|406.27|408.67|406.27|408.28|405.88|0
1644526390000|2022-02-10 20:53:10|408.6|406.2|408.67|406.27|409.64|407.24|408.6|406.2|0
1644526400000|2022-02-10 20:53:20|407.96|405.56|408.35|405.95|408.51|406.11|407.96|405.56|0
1644526410000|2022-02-10 20:53:30|408.51|406.11|409.31|406.91|409.31|406.91|408.19|405.79|0
1644526420000|2022-02-10 20:53:40|409.48|407.08|409.31|406.91|409.48|407.08|409.31|406.91|0
1644526430000|2022-02-10 20:53:50|408.83|406.43|410.12|407.72|410.12|407.72|408.83|406.43|0
1644526440000|2022-02-10 20:54:00|409.47|407.07|409.96|407.56|409.96|407.56|409.47|407.07|0
1644526450000|2022-02-10 20:54:10|409.47|407.07|408.19|405.79|409.47|407.07|408.19|405.79|0
1644526460000|2022-02-10 20:54:20|407.71|405.31|408.03|405.63|408.03|405.63|407.55|405.15|0
1644526470000|2022-02-10 20:54:30|408.83|406.43|409.15|406.75|409.31|406.91|408.83|406.43|0
1644526480000|2022-02-10 20:54:40|410.44|408.04|409.96|407.56|410.92|408.52|409.96|407.56|0
1644526490000|2022-02-10 20:54:50|409.63|407.23|409.8|407.4|409.8|407.4|409.63|407.23|0
1644526500000|2022-02-10 20:55:00|409.96|407.56|404.36|401.96|409.96|407.56|404.36|401.96|0
1644526510000|2022-02-10 20:55:10|403.89|401.49|402.77|400.37|404.36|401.96|402.77|400.37|0
1644526520000|2022-02-10 20:55:20|403.02|400.62|403.57|401.17|403.57|401.17|402.93|400.53|0
1644526530000|2022-02-10 20:55:30|403.73|401.33|401.66|399.26|403.73|401.33|401.66|399.26|0
1644526540000|2022-02-10 20:55:40|400.4|398|399.13|396.73|400.4|398|398.98|396.58|0
1644526550000|2022-02-10 20:55:50|399.77|397.37|398.98|396.58|399.77|397.37|398.98|396.58|0
1644526560000|2022-02-10 20:56:00|399.61|397.21|400.08|397.68|400.08|397.68|399.61|397.21|0
1644526570000|2022-02-10 20:56:10|399.61|397.21|399.92|397.52|400.24|397.84|399.61|397.21|0
1644526580000|2022-02-10 20:56:20|400.87|398.47|401.19|398.79|401.59|399.19|400.87|398.47|0
1644526590000|2022-02-10 20:56:30|400.71|398.31|401.35|398.95|401.35|398.95|400.71|398.31|0
1644526600000|2022-02-10 20:56:40|401.51|399.11|401.98|399.58|401.98|399.58|401.51|399.11|0
1644526610000|2022-02-10 20:56:50|402.14|399.74|402.3|399.9|402.3|399.9|401.82|399.42|0
1644526620000|2022-02-10 20:57:00|402.54|400.14|403.09|400.69|403.09|400.69|402.54|400.14|0
1644526630000|2022-02-10 20:57:10|403.41|401.01|403.57|401.17|403.57|401.17|403.25|400.85|0
1644526640000|2022-02-10 20:57:20|404.05|401.65|402.93|400.53|404.05|401.65|402.93|400.53|0
1644526650000|2022-02-10 20:57:30|402.62|400.22|403.25|400.85|403.25|400.85|402.46|400.06|0
1644526660000|2022-02-10 20:57:40|402.62|400.22|403.57|401.17|403.57|401.17|402.62|400.22|0
1644526670000|2022-02-10 20:57:50|402.77|400.37|403.25|400.85|403.41|401.01|402.77|400.37|0
1644526680000|2022-02-10 20:58:00|402.93|400.53|402.77|400.37|402.93|400.53|402.62|400.22|0
1644526690000|2022-02-10 20:58:10|402.93|400.53|401.82|399.42|402.93|400.53|401.82|399.42|0
1644526700000|2022-02-10 20:58:20|401.51|399.11|401.35|398.95|401.66|399.26|401.35|398.95|0
1644526710000|2022-02-10 20:58:30|401.19|398.79|401.51|399.11|401.66|399.26|401.19|398.79|0
1644526720000|2022-02-10 20:58:40|400.4|398|400.4|398|400.87|398.47|400.4|398|0
1644526730000|2022-02-10 20:58:50|400.56|398.16|400.24|397.84|400.56|398.16|400.24|397.84|0
1644526740000|2022-02-10 20:59:00|400.4|398|402.54|400.14|402.54|400.14|400.4|398|0
1644526750000|2022-02-10 20:59:10|402.14|399.74|400.4|398|402.14|399.74|400.4|398|0
1644526760000|2022-02-10 20:59:20|399.92|397.52|400.87|398.47|400.87|398.47|399.61|397.21|0
1644526770000|2022-02-10 20:59:30|401.19|398.79|401.98|399.58|401.98|399.58|401.03|398.63|0
1644526780000|2022-02-10 20:59:40|402.3|399.9|401.82|399.42|402.3|399.9|401.75|399.35|0
1644526790000|2022-02-10 20:59:50|402.3|399.9|404.52|402.12|404.68|402.28|402.3|399.9|0
1644526800000|2022-02-10 21:00:00|402.06|399.66|403.09|400.69|403.41|401.01|402.06|399.66|0
1644526810000|2022-02-10 21:00:10|402.46|400.06|403.41|401.01|403.41|401.01|402.46|400.06|0
1644526820000|2022-02-10 21:00:20|403.73|401.33|403.82|401.42|404.2|401.8|403.51|401.11|0
1644526830000|2022-02-10 21:00:30|404.14|401.74|403.82|401.42|404.14|401.74|403.82|401.42|0
1644526840000|2022-02-10 21:00:40|403.98|401.58|403.66|401.26|404.14|401.74|403.66|401.26|0
1644526850000|2022-02-10 21:00:50|403.51|401.11|404.14|401.74|404.14|401.74|403.51|401.11|0
1644526860000|2022-02-10 21:01:00|404.3|401.9|403.82|401.42|404.3|401.9|403.82|401.42|0
1644526870000|2022-02-10 21:01:10|404.14|401.74|404.14|401.74|404.3|401.9|404.14|401.74|0
1644526880000|2022-02-10 21:01:20|403.82|401.42|404.3|401.9|404.3|401.9|403.82|401.42|0
1644526890000|2022-02-10 21:01:30|404.62|402.22|404.46|402.06|404.62|402.22|404.46|402.06|0
1644526900000|2022-02-10 21:01:40|404.14|401.74|404.3|401.9|404.46|402.06|404.14|401.74|0
1644526910000|2022-02-10 21:01:50|404.14|401.74|404.62|402.22|404.62|402.22|404.14|401.74|0
1644526920000|2022-02-10 21:02:00|405.1|402.7|405.26|402.86|405.26|402.86|405.1|402.7|0
1644526930000|2022-02-10 21:02:10|405.1|402.7|405.1|402.7|405.1|402.7|405.1|402.7|0
1644526940000|2022-02-10 21:02:20|404.78|402.38|405.1|402.7|405.1|402.7|404.78|402.38|0
1644526950000|2022-02-10 21:02:30|405.26|402.86|405.26|402.86|405.26|402.86|405.1|402.7|0
1644526960000|2022-02-10 21:02:40|404.94|402.54|404.14|401.74|404.94|402.54|404.07|401.67|0
1644526970000|2022-02-10 21:02:50|403.98|401.58|404.46|402.06|404.78|402.38|403.98|401.58|0
1644526980000|2022-02-10 21:03:00|404.62|402.22|405.1|402.7|405.1|402.7|404.38|401.98|0
1644526990000|2022-02-10 21:03:10|405.26|402.86|405.26|402.86|405.42|403.02|405.26|402.86|0
1644527000000|2022-02-10 21:03:20|405.5|403.1|405.58|403.18|405.58|403.18|405.5|403.1|0
1644527010000|2022-02-10 21:03:30|405.5|403.1|405.42|403.02|405.5|403.1|405.42|403.02|0
1644527020000|2022-02-10 21:03:40|405.58|403.18|405.42|403.02|405.58|403.18|405.26|402.86|0
1644527030000|2022-02-10 21:03:50|405.26|402.86|405.42|403.02|405.42|403.02|405.26|402.86|0
1644527040000|2022-02-10 21:04:00|405.1|402.7|404.78|402.38|405.1|402.7|404.46|402.06|0
1644527050000|2022-02-10 21:04:10|404.62|402.22|404.3|401.9|404.62|402.22|404.3|401.9|0
1644527060000|2022-02-10 21:04:20|404.62|402.22|404.78|402.38|404.78|402.38|404.62|402.22|0
1644527070000|2022-02-10 21:04:30|405.1|402.7|405.1|402.7|405.1|402.7|404.78|402.38|0
1644527080000|2022-02-10 21:04:40|404.94|402.54|404.46|402.06|404.94|402.54|404.3|401.9|0
1644527090000|2022-02-10 21:04:50|404.62|402.22|404.3|401.9|404.62|402.22|404.3|401.9|0
1644527100000|2022-02-10 21:05:00|403.98|401.58|403.82|401.42|403.98|401.58|403.66|401.26|0
1644527110000|2022-02-10 21:05:10|403.66|401.26|403.34|400.94|403.82|401.42|403.34|400.94|0
1644527120000|2022-02-10 21:05:20|403.66|401.26|403.82|401.42|403.82|401.42|403.66|401.26|0
1644527130000|2022-02-10 21:05:30|403.66|401.26|403.66|401.26|403.98|401.58|403.66|401.26|0
1644527140000|2022-02-10 21:05:40|403.43|401.03|402.71|400.31|403.43|401.03|402.71|400.31|0
1644527150000|2022-02-10 21:05:50|403.03|400.63|402.39|399.99|403.03|400.63|402.39|399.99|0
1644527160000|2022-02-10 21:06:00|402.23|399.83|402.55|400.15|402.55|400.15|402.23|399.83|0
1644527170000|2022-02-10 21:06:10|402.39|399.99|402.31|399.91|402.39|399.99|402.23|399.83|0
1644527180000|2022-02-10 21:06:20|401.91|399.51|401.91|399.51|401.91|399.51|401.91|399.51|0
1644527190000|2022-02-10 21:06:30|402.23|399.83|402.23|399.83|402.23|399.83|402.07|399.67|0
1644527200000|2022-02-10 21:06:40|402.71|400.31|403.18|400.78|403.34|400.94|402.71|400.31|0
1644527210000|2022-02-10 21:06:50|403.34|400.94|403.66|401.26|403.66|401.26|403.34|400.94|0
1644527220000|2022-02-10 21:07:00|403.34|400.94|403.5|401.1|403.5|401.1|403.34|400.94|0
1644527230000|2022-02-10 21:07:10|403.66|401.26|403.5|401.1|403.82|401.42|403.5|401.1|0
1644527240000|2022-02-10 21:07:20|403.82|401.42|403.66|401.26|403.82|401.42|403.66|401.26|0
1644527250000|2022-02-10 21:07:30|403.5|401.1|403.34|400.94|403.5|401.1|403.34|400.94|0
1644527260000|2022-02-10 21:07:40|403.5|401.1|403.98|401.58|403.98|401.58|403.5|401.1|0
1644527270000|2022-02-10 21:07:50|404.14|401.74|404.14|401.74|404.22|401.82|404.14|401.74|0
1644527290000|2022-02-10 21:08:10|404.22|401.82|404.3|401.9|404.3|401.9|404.22|401.82|0
1644527300000|2022-02-10 21:08:20|404.14|401.74|403.66|401.26|404.14|401.74|403.66|401.26|0
1644527310000|2022-02-10 21:08:30|403.98|401.58|404.3|401.9|404.3|401.9|403.98|401.58|0
1644527320000|2022-02-10 21:08:40|404.22|401.82|404.14|401.74|404.22|401.82|404.14|401.74|0
1644527330000|2022-02-10 21:08:50|403.98|401.58|403.82|401.42|404.3|401.9|403.82|401.42|0
1644527340000|2022-02-10 21:09:00|403.98|401.58|403.82|401.42|403.98|401.58|403.82|401.42|0
1644527350000|2022-02-10 21:09:10|403.98|401.58|403.82|401.42|404.06|401.66|403.82|401.42|0
1644527360000|2022-02-10 21:09:20|403.74|401.34|403.5|401.1|403.74|401.34|403.5|401.1|0
1644527370000|2022-02-10 21:09:30|403.82|401.42|403.34|400.94|403.82|401.42|403.34|400.94|0
1644527380000|2022-02-10 21:09:40|403.18|400.78|403.34|400.94|403.34|400.94|403.02|400.62|0
1644527390000|2022-02-10 21:09:50|403.18|400.78|403.18|400.78|403.34|400.94|403.18|400.78|0
1644527400000|2022-02-10 21:10:00|403.34|400.94|403.66|401.26|403.66|401.26|403.34|400.94|0
1644527410000|2022-02-10 21:10:10|403.5|401.1|403.98|401.58|403.98|401.58|403.34|400.94|0
1644527420000|2022-02-10 21:10:20|403.82|401.42|404.14|401.74|404.14|401.74|403.82|401.42|0
1644527430000|2022-02-10 21:10:30|403.82|401.42|403.98|401.58|403.98|401.58|403.82|401.42|0
1644527440000|2022-02-10 21:10:40|403.82|401.42|403.98|401.58|403.98|401.58|403.82|401.42|0
1644527450000|2022-02-10 21:10:50|404.14|401.74|404.14|401.74|404.14|401.74|404.14|401.74|0
1644527460000|2022-02-10 21:11:00|404.3|401.9|404.14|401.74|404.54|402.14|404.14|401.74|0
1644527470000|2022-02-10 21:11:10|404.3|401.9|404.78|402.38|404.78|402.38|404.3|401.9|0
1644527480000|2022-02-10 21:11:20|404.62|402.22|404.62|402.22|404.62|402.22|404.46|402.06|0
1644527490000|2022-02-10 21:11:30|404.78|402.38|404.78|402.38|404.94|402.54|404.78|402.38|0
1644527500000|2022-02-10 21:11:40|404.94|402.54|405.66|403.26|405.66|403.26|404.94|402.54|0
1644527510000|2022-02-10 21:11:50|405.41|403.01|405.25|402.85|405.5|403.1|405.25|402.85|0
1644527520000|2022-02-10 21:12:00|405.57|403.17|405.89|403.49|405.89|403.49|405.57|403.17|0
1644527530000|2022-02-10 21:12:10|406.05|403.65|406.53|404.13|406.53|404.13|406.05|403.65|0
1644527540000|2022-02-10 21:12:20|406.37|403.97|406.37|403.97|406.53|404.13|406.37|403.97|0
1644527550000|2022-02-10 21:12:30|406.21|403.81|406.3|403.9|406.37|403.97|406.21|403.81|0
1644527560000|2022-02-10 21:12:40|406.53|404.13|406.69|404.29|406.85|404.45|406.53|404.13|0
1644527570000|2022-02-10 21:12:50|407.01|404.61|407.01|404.61|407.01|404.61|407.01|404.61|0
1644527580000|2022-02-10 21:13:00|406.69|404.29|406.85|404.45|407.01|404.61|406.69|404.29|0
1644527590000|2022-02-10 21:13:10|406.69|404.29|406.69|404.29|406.69|404.29|406.62|404.22|0
1644527600000|2022-02-10 21:13:20|406.85|404.45|405.34|402.94|406.85|404.45|405.34|402.94|0
1644527610000|2022-02-10 21:13:30|405.57|403.17|405.25|402.85|405.57|403.17|405.09|402.69|0
1644527620000|2022-02-10 21:13:40|405.09|402.69|404.94|402.54|405.09|402.69|404.78|402.38|0
1644527630000|2022-02-10 21:13:50|404.78|402.38|404.78|402.38|404.78|402.38|404.7|402.3|0
1644527640000|2022-02-10 21:14:00|404.86|402.46|404.93|402.53|405.25|402.85|404.86|402.46|0
1644527650000|2022-02-10 21:14:10|404.78|402.38|404.93|402.53|404.93|402.53|404.62|402.22|0
1644527670000|2022-02-10 21:14:30|405.09|402.69|404.93|402.53|405.09|402.69|404.93|402.53|0
1644527680000|2022-02-10 21:14:40|404.78|402.38|404.78|402.38|404.78|402.38|404.46|402.06|0
1644527690000|2022-02-10 21:14:50|404.93|402.53|405.57|403.17|405.73|403.33|404.93|402.53|0
1644527720000|2022-02-10 21:15:20|405.86|403.06|405.93|403.13|406.09|403.29|405.77|402.97|0
1644527730000|2022-02-10 21:15:30|406.09|403.29|406.25|403.45|406.25|403.45|406.09|403.29|0
1644527740000|2022-02-10 21:15:40|406.09|403.29|406.25|403.45|406.25|403.45|405.93|403.13|0
1644527750000|2022-02-10 21:15:50|406.18|403.38|406.25|403.45|406.25|403.45|406.18|403.38|0
1644527760000|2022-02-10 21:16:00|406.09|403.29|406.73|403.93|406.73|403.93|406.09|403.29|0
1644527770000|2022-02-10 21:16:10|406.25|403.45|406.57|403.77|406.57|403.77|406.25|403.45|0
1644527780000|2022-02-10 21:16:20|406.41|403.61|406.41|403.61|406.41|403.61|406.41|403.61|0
1644527790000|2022-02-10 21:16:30|406.57|403.77|406.73|403.93|406.73|403.93|406.57|403.77|0
1644527800000|2022-02-10 21:16:40|406.89|404.09|406.89|404.09|406.89|404.09|406.89|404.09|0
1644527810000|2022-02-10 21:16:50|407.05|404.25|406.73|403.93|407.05|404.25|406.73|403.93|0
1644527820000|2022-02-10 21:17:00|406.57|403.77|406.97|404.17|406.97|404.17|406.57|403.77|0
1644527830000|2022-02-10 21:17:10|406.73|403.93|406.73|403.93|406.73|403.93|406.57|403.77|0
1644527840000|2022-02-10 21:17:20|406.89|404.09|406.81|404.01|406.89|404.09|406.73|403.93|0
1644527850000|2022-02-10 21:17:30|406.57|403.77|406.41|403.61|406.57|403.77|406.25|403.45|0
1644527860000|2022-02-10 21:17:40|406.57|403.77|406.89|404.09|406.89|404.09|406.57|403.77|0
1644527870000|2022-02-10 21:17:50|406.81|404.01|406.89|404.09|407.05|404.25|406.81|404.01|0
1644527880000|2022-02-10 21:18:00|406.73|403.93|406.89|404.09|406.89|404.09|406.73|403.93|0
1644527890000|2022-02-10 21:18:10|406.73|403.93|406.89|404.09|406.89|404.09|406.73|403.93|0
1644527900000|2022-02-10 21:18:20|406.73|403.93|407.05|404.25|407.05|404.25|406.73|403.93|0
1644527910000|2022-02-10 21:18:30|407.37|404.57|407.37|404.57|407.37|404.57|407.37|404.57|0
1644527920000|2022-02-10 21:18:40|407.05|404.25|407.05|404.25|407.21|404.41|407.05|404.25|0
1644527930000|2022-02-10 21:18:50|406.89|404.09|407.37|404.57|407.37|404.57|406.81|404.01|0
1644527940000|2022-02-10 21:19:00|407.53|404.73|407.53|404.73|407.53|404.73|407.53|404.73|0
1644527950000|2022-02-10 21:19:10|407.69|404.89|408.17|405.37|408.17|405.37|407.69|404.89|0
1644527960000|2022-02-10 21:19:20|408.01|405.21|408.17|405.37|408.17|405.37|407.85|405.05|0
1644527970000|2022-02-10 21:19:30|408.01|405.21|408.17|405.37|408.17|405.37|408.01|405.21|0
1644527980000|2022-02-10 21:19:40|408.01|405.21|408.17|405.37|408.17|405.37|408.01|405.21|0
1644527990000|2022-02-10 21:19:50|408.33|405.53|408.25|405.45|408.65|405.85|407.85|405.05|0
1644528000000|2022-02-10 21:20:00|408.33|405.53|408.65|405.85|408.65|405.85|408.33|405.53|0
1644528010000|2022-02-10 21:20:10|408.49|405.69|408.49|405.69|408.49|405.69|408.49|405.69|0
1644528020000|2022-02-10 21:20:20|408.65|405.85|408.65|405.85|408.81|406.01|408.65|405.85|0
1644528030000|2022-02-10 21:20:30|408.74|405.94|408.81|406.01|408.81|406.01|408.74|405.94|0
1644528040000|2022-02-10 21:20:40|408.65|405.85|408.65|405.85|408.65|405.85|408.65|405.85|0
1644528050000|2022-02-10 21:20:50|408.73|405.93|408.81|406.01|408.81|406.01|408.73|405.93|0
1644528060000|2022-02-10 21:21:00|408.97|406.17|408.81|406.01|408.97|406.17|408.81|406.01|0
1644528070000|2022-02-10 21:21:10|408.65|405.85|408.65|405.85|408.65|405.85|408.57|405.77|0
1644528080000|2022-02-10 21:21:20|408.81|406.01|409.13|406.33|409.13|406.33|408.81|406.01|0
1644528090000|2022-02-10 21:21:30|409.29|406.49|409.54|406.74|409.54|406.74|409.29|406.49|0
1644528100000|2022-02-10 21:21:40|409.61|406.81|409.61|406.81|409.61|406.81|409.45|406.65|0
1644528110000|2022-02-10 21:21:50|409.77|406.97|409.77|406.97|409.94|407.14|409.77|406.97|0
1644528120000|2022-02-10 21:22:00|409.61|406.81|409.94|407.14|409.94|407.14|409.61|406.81|0
1644528130000|2022-02-10 21:22:10|410.1|407.3|410.1|407.3|410.26|407.46|410.1|407.3|0
1644528140000|2022-02-10 21:22:20|410.26|407.46|410.58|407.78|410.58|407.78|410.26|407.46|0
1644528150000|2022-02-10 21:22:30|410.42|407.62|410.1|407.3|410.42|407.62|410.1|407.3|0
1644528160000|2022-02-10 21:22:40|410.26|407.46|410.1|407.3|410.26|407.46|410.1|407.3|0
1644528170000|2022-02-10 21:22:50|409.94|407.14|409.94|407.14|409.94|407.14|409.94|407.14|0
1644528180000|2022-02-10 21:23:00|409.86|407.06|409.94|407.14|409.94|407.14|409.77|406.97|0
1644528190000|2022-02-10 21:23:10|410.1|407.3|410.1|407.3|410.1|407.3|409.94|407.14|0
1644528200000|2022-02-10 21:23:20|410.26|407.46|410.1|407.3|410.26|407.46|410.1|407.3|0
1644528220000|2022-02-10 21:23:40|409.93|407.13|410.1|407.3|410.1|407.3|409.93|407.13|0
1644528230000|2022-02-10 21:23:50|410.02|407.22|409.93|407.13|410.1|407.3|409.93|407.13|0
1644528240000|2022-02-10 21:24:00|410.1|407.3|409.86|407.06|410.1|407.3|409.86|407.06|0
1644528250000|2022-02-10 21:24:10|409.77|406.97|409.45|406.65|409.77|406.97|409.45|406.65|0
1644528260000|2022-02-10 21:24:20|409.61|406.81|409.45|406.65|409.61|406.81|409.29|406.49|0
1644528270000|2022-02-10 21:24:30|409.29|406.49|409.45|406.65|409.45|406.65|409.29|406.49|0
1644528280000|2022-02-10 21:24:40|409.29|406.49|409.61|406.81|409.61|406.81|409.29|406.49|0
1644528290000|2022-02-10 21:24:50|409.86|407.06|409.93|407.13|409.93|407.13|409.86|407.06|0
1644528310000|2022-02-10 21:25:10|410.26|407.46|410.09|407.29|410.26|407.46|409.86|407.06|0
1644528320000|2022-02-10 21:25:20|409.93|407.13|410.02|407.22|410.09|407.29|409.93|407.13|0
1644528330000|2022-02-10 21:25:30|410.09|407.29|410.26|407.46|410.42|407.62|410.09|407.29|0
1644528340000|2022-02-10 21:25:40|410.09|407.29|409.93|407.13|410.09|407.29|409.93|407.13|0
1644528350000|2022-02-10 21:25:50|409.77|406.97|409.77|406.97|409.77|406.97|409.77|406.97|0
1644528360000|2022-02-10 21:26:00|409.86|407.06|409.86|407.06|409.86|407.06|409.86|407.06|0
1644528370000|2022-02-10 21:26:10|409.77|406.97|409.61|406.81|409.77|406.97|409.45|406.65|0
1644528380000|2022-02-10 21:26:20|409.77|406.97|410.09|407.29|410.09|407.29|409.77|406.97|0
1644528390000|2022-02-10 21:26:30|409.93|407.13|410.26|407.46|410.26|407.46|409.86|407.06|0
1644528400000|2022-02-10 21:26:40|410.42|407.62|410.09|407.29|410.42|407.62|410.09|407.29|0
1644528420000|2022-02-10 21:27:00|409.93|407.13|409.93|407.13|409.93|407.13|409.77|406.97|0
1644528430000|2022-02-10 21:27:10|410.02|407.22|410.02|407.22|410.02|407.22|409.93|407.13|0
1644528440000|2022-02-10 21:27:20|410.09|407.29|410.09|407.29|410.09|407.29|410.09|407.29|0
1644528450000|2022-02-10 21:27:30|409.93|407.13|409.77|406.97|409.93|407.13|409.77|406.97|0
1644528460000|2022-02-10 21:27:40|409.93|407.13|409.93|407.13|410.02|407.22|409.93|407.13|0
1644528470000|2022-02-10 21:27:50|409.86|407.06|409.77|406.97|409.86|407.06|409.77|406.97|0
1644528480000|2022-02-10 21:28:00|409.7|406.9|409.61|406.81|409.7|406.9|409.61|406.81|0
1644528490000|2022-02-10 21:28:10|409.45|406.65|409.45|406.65|409.45|406.65|409.29|406.49|0
1644528500000|2022-02-10 21:28:20|409.37|406.57|409.37|406.57|409.37|406.57|409.37|406.57|0
1644528510000|2022-02-10 21:28:30|409.29|406.49|409.37|406.57|409.45|406.65|409.29|406.49|0
1644528520000|2022-02-10 21:28:40|409.13|406.33|409.13|406.33|409.13|406.33|409.05|406.25|0
1644528530000|2022-02-10 21:28:50|409.21|406.41|409.29|406.49|409.29|406.49|409.21|406.41|0
1644528540000|2022-02-10 21:29:00|409.13|406.33|408.89|406.09|409.13|406.33|408.89|406.09|0
1644528550000|2022-02-10 21:29:10|408.81|406.01|408.49|405.69|408.81|406.01|408.49|405.69|0
1644528560000|2022-02-10 21:29:20|408.33|405.53|408.17|405.37|408.33|405.53|408.17|405.37|0
1644528570000|2022-02-10 21:29:30|407.85|405.05|407.93|405.13|408.01|405.21|407.85|405.05|0
1644528580000|2022-02-10 21:29:40|408.01|405.21|407.37|404.57|408.01|405.21|407.37|404.57|0
1644528590000|2022-02-10 21:29:50|407.53|404.73|407.61|404.81|407.61|404.81|407.37|404.57|0
1644528600000|2022-02-10 21:30:00|407.21|404.41|406.25|403.45|407.21|404.41|406.25|403.45|0
1644528610000|2022-02-10 21:30:10|406.09|403.29|406.41|403.61|406.41|403.61|405.93|403.13|0
1644528620000|2022-02-10 21:30:20|406.89|404.09|407.37|404.57|407.37|404.57|406.89|404.09|0
1644528630000|2022-02-10 21:30:30|407.21|404.41|407.05|404.25|407.21|404.41|407.05|404.25|0
1644528640000|2022-02-10 21:30:40|407.21|404.41|407.05|404.25|407.21|404.41|407.05|404.25|0
1644528650000|2022-02-10 21:30:50|406.73|403.93|406.09|403.29|406.73|403.93|406.09|403.29|0
1644528660000|2022-02-10 21:31:00|406.25|403.45|406.25|403.45|406.25|403.45|406.09|403.29|0
1644528670000|2022-02-10 21:31:10|406.73|403.93|406.25|403.45|406.73|403.93|406.25|403.45|0
1644528680000|2022-02-10 21:31:20|407.05|404.25|407.21|404.41|407.21|404.41|407.05|404.25|0
1644528690000|2022-02-10 21:31:30|407.53|404.73|407.37|404.57|407.53|404.73|407.37|404.57|0
1644528700000|2022-02-10 21:31:40|408.01|405.21|407.69|404.89|408.01|405.21|407.69|404.89|0
1644528710000|2022-02-10 21:31:50|407.77|404.97|408.01|405.21|408.01|405.21|407.77|404.97|0
1644528720000|2022-02-10 21:32:00|407.85|405.05|407.85|405.05|407.93|405.13|407.85|405.05|0
1644528730000|2022-02-10 21:32:10|407.93|405.13|407.77|404.97|407.93|405.13|407.77|404.97|0
1644528740000|2022-02-10 21:32:20|407.85|405.05|407.85|405.05|407.85|405.05|407.85|405.05|0
1644528750000|2022-02-10 21:32:30|407.69|404.89|407.53|404.73|407.69|404.89|407.53|404.73|0
1644528760000|2022-02-10 21:32:40|407.37|404.57|407.69|404.89|407.69|404.89|407.37|404.57|0
1644528780000|2022-02-10 21:33:00|407.61|404.81|407.21|404.41|407.69|404.89|407.21|404.41|0
1644528790000|2022-02-10 21:33:10|407.53|404.73|407.53|404.73|407.53|404.73|407.37|404.57|0
1644528800000|2022-02-10 21:33:20|407.37|404.57|407.53|404.73|407.53|404.73|407.37|404.57|0
1644528810000|2022-02-10 21:33:30|407.45|404.65|407.45|404.65|407.45|404.65|407.45|404.65|0
1644528820000|2022-02-10 21:33:40|407.37|404.57|407.37|404.57|407.37|404.57|407.37|404.57|0
1644528830000|2022-02-10 21:33:50|407.2|404.4|407.36|404.56|407.37|404.57|407.2|404.4|0
1644528840000|2022-02-10 21:34:00|407.2|404.4|407.2|404.4|407.2|404.4|407.2|404.4|0
1644528850000|2022-02-10 21:34:10|407.69|404.89|407.2|404.4|407.69|404.89|407.2|404.4|0
1644528860000|2022-02-10 21:34:20|407.36|404.56|407.36|404.56|407.36|404.56|407.2|404.4|0
1644528870000|2022-02-10 21:34:30|407.2|404.4|407.2|404.4|407.2|404.4|407.2|404.4|0
1644528890000|2022-02-10 21:34:50|407.36|404.56|407.36|404.56|407.36|404.56|407.36|404.56|0
1644528900000|2022-02-10 21:35:00|407.2|404.4|407.2|404.4|407.2|404.4|407.2|404.4|0
1644528910000|2022-02-10 21:35:10|407.36|404.56|407.52|404.72|407.68|404.88|407.36|404.56|0
1644528920000|2022-02-10 21:35:20|407.68|404.88|407.36|404.56|407.68|404.88|407.36|404.56|0
1644528930000|2022-02-10 21:35:30|407.52|404.72|407.04|404.24|407.52|404.72|407.04|404.24|0
1644528940000|2022-02-10 21:35:40|407.2|404.4|407.04|404.24|407.2|404.4|407.04|404.24|0
1644528950000|2022-02-10 21:35:50|406.88|404.08|406.88|404.08|406.88|404.08|406.88|404.08|0
1644528960000|2022-02-10 21:36:00|406.56|403.76|406.56|403.76|406.56|403.76|406.56|403.76|0
1644528970000|2022-02-10 21:36:10|406.72|403.92|406.72|403.92|406.72|403.92|406.72|403.92|0
1644528980000|2022-02-10 21:36:20|406.4|403.6|406.4|403.6|406.4|403.6|406.4|403.6|0
1644528990000|2022-02-10 21:36:30|406.33|403.53|406.72|403.92|406.72|403.92|406.33|403.53|0
1644529000000|2022-02-10 21:36:40|406.56|403.76|406.72|403.92|406.72|403.92|406.56|403.76|0
1644529010000|2022-02-10 21:36:50|406.97|404.17|407.2|404.4|407.2|404.4|406.97|404.17|0
1644529020000|2022-02-10 21:37:00|407.04|404.24|406.72|403.92|407.04|404.24|406.72|403.92|0
1644529030000|2022-02-10 21:37:10|406.49|403.69|406.72|403.92|406.72|403.92|406.49|403.69|0
1644529040000|2022-02-10 21:37:20|406.56|403.76|406.72|403.92|406.72|403.92|406.56|403.76|0
1644529050000|2022-02-10 21:37:30|406.65|403.85|406.56|403.76|406.65|403.85|406.56|403.76|0
1644529060000|2022-02-10 21:37:40|406.72|403.92|406.72|403.92|406.72|403.92|406.72|403.92|0
1644529070000|2022-02-10 21:37:50|406.56|403.76|406.56|403.76|406.56|403.76|406.56|403.76|0
1644529080000|2022-02-10 21:38:00|406.4|403.6|406.24|403.44|406.4|403.6|406.24|403.44|0
1644529090000|2022-02-10 21:38:10|406.33|403.53|406.4|403.6|406.4|403.6|406.24|403.44|0
1644529100000|2022-02-10 21:38:20|406.24|403.44|406.56|403.76|406.56|403.76|406.24|403.44|0
1644529120000|2022-02-10 21:38:40|406.72|403.92|406.4|403.6|406.72|403.92|406.4|403.6|0
1644529130000|2022-02-10 21:38:50|406.56|403.76|406.88|404.08|406.88|404.08|406.56|403.76|0
1644529140000|2022-02-10 21:39:00|406.72|403.92|406.56|403.76|406.72|403.92|406.56|403.76|0
1644529150000|2022-02-10 21:39:10|406.65|403.85|406.4|403.6|406.65|403.85|406.4|403.6|0
1644529160000|2022-02-10 21:39:20|406.17|403.37|406.17|403.37|406.17|403.37|405.92|403.12|0
1644529170000|2022-02-10 21:39:30|406.24|403.44|406.4|403.6|406.4|403.6|406.24|403.44|0
1644529180000|2022-02-10 21:39:40|406.56|403.76|406.56|403.76|406.72|403.92|406.56|403.76|0
1644529190000|2022-02-10 21:39:50|406.65|403.85|406.72|403.92|406.72|403.92|406.65|403.85|0
1644529200000|2022-02-10 21:40:00|406.56|403.76|406.81|404.01|406.81|404.01|406.56|403.76|0
1644529210000|2022-02-10 21:40:10|406.88|404.08|406.24|403.44|406.88|404.08|406.24|403.44|0
1644529220000|2022-02-10 21:40:20|406.4|403.6|406.4|403.6|406.4|403.6|406.4|403.6|0
1644529230000|2022-02-10 21:40:30|406.56|403.76|406.56|403.76|406.56|403.76|406.49|403.69|0
1644529240000|2022-02-10 21:40:40|406.65|403.85|406.65|403.85|406.65|403.85|406.65|403.85|0
1644529250000|2022-02-10 21:40:50|406.88|404.08|406.72|403.92|406.88|404.08|406.72|403.92|0
1644529260000|2022-02-10 21:41:00|406.56|403.76|406.65|403.85|406.65|403.85|406.56|403.76|0
1644529270000|2022-02-10 21:41:10|406.56|403.76|406.72|403.92|406.72|403.92|406.56|403.76|0
1644529280000|2022-02-10 21:41:20|406.65|403.85|406.72|403.92|406.72|403.92|406.65|403.85|0
1644529290000|2022-02-10 21:41:30|407.04|404.24|406.72|403.92|407.04|404.24|406.72|403.92|0
1644529300000|2022-02-10 21:41:40|407.04|404.24|407.04|404.24|407.04|404.24|406.97|404.17|0
1644529310000|2022-02-10 21:41:50|407.2|404.4|407.2|404.4|407.2|404.4|407.2|404.4|0
1644529320000|2022-02-10 21:42:00|406.88|404.08|407.04|404.24|407.04|404.24|406.88|404.08|0
1644529330000|2022-02-10 21:42:10|406.88|404.08|406.88|404.08|406.88|404.08|406.88|404.08|0
1644529350000|2022-02-10 21:42:30|407.04|404.24|406.72|403.92|407.04|404.24|406.72|403.92|0
1644529360000|2022-02-10 21:42:40|406.56|403.76|406.56|403.76|406.56|403.76|406.56|403.76|0
1644529370000|2022-02-10 21:42:50|406.49|403.69|407.04|404.24|407.04|404.24|406.49|403.69|0
1644529380000|2022-02-10 21:43:00|407.2|404.4|407.04|404.24|407.2|404.4|407.04|404.24|0
1644529390000|2022-02-10 21:43:10|406.88|404.08|406.72|403.92|406.88|404.08|406.72|403.92|0
1644529400000|2022-02-10 21:43:20|406.88|404.08|406.72|403.92|406.88|404.08|406.72|403.92|0
1644529410000|2022-02-10 21:43:30|407.04|404.24|407.36|404.56|407.36|404.56|406.88|404.08|0
1644529420000|2022-02-10 21:43:40|407.2|404.4|407.04|404.24|407.2|404.4|406.96|404.16|0
1644529440000|2022-02-10 21:44:00|406.88|404.08|406.96|404.16|407.04|404.24|406.88|404.08|0
1644529450000|2022-02-10 21:44:10|407.04|404.24|407.36|404.56|407.36|404.56|407.04|404.24|0
1644529460000|2022-02-10 21:44:20|407.2|404.4|407.04|404.24|407.2|404.4|407.04|404.24|0
1644529470000|2022-02-10 21:44:30|407.2|404.4|407.84|405.04|407.84|405.04|407.2|404.4|0
1644529480000|2022-02-10 21:44:40|408|405.2|408.16|405.36|408.32|405.52|407.92|405.12|0
1644529500000|2022-02-10 21:45:00|408.32|405.52|407.6|404.8|408.32|405.52|407.6|404.8|0
1644529510000|2022-02-10 21:45:10|407.28|404.48|406.8|404|407.28|404.48|406.8|404|0
1644529520000|2022-02-10 21:45:20|406.88|404.08|406.88|404.08|407.04|404.24|406.88|404.08|0
1644529530000|2022-02-10 21:45:30|406.96|404.16|406.88|404.08|406.96|404.16|406.88|404.08|0
1644529540000|2022-02-10 21:45:40|406.72|403.92|407.04|404.24|407.04|404.24|406.72|403.92|0
1644529550000|2022-02-10 21:45:50|406.88|404.08|406.72|403.92|406.88|404.08|406.72|403.92|0
1644529560000|2022-02-10 21:46:00|406.64|403.84|407.2|404.4|407.2|404.4|406.48|403.68|0
1644529570000|2022-02-10 21:46:10|407.36|404.56|407.84|405.04|407.84|405.04|407.36|404.56|0
1644529580000|2022-02-10 21:46:20|408|405.2|408.32|405.52|408.32|405.52|407.84|405.04|0
1644529590000|2022-02-10 21:46:30|408.48|405.68|408.48|405.68|408.64|405.84|408.48|405.68|0
1644529600000|2022-02-10 21:46:40|408.57|405.77|408.57|405.77|408.57|405.77|408.48|405.68|0
1644529610000|2022-02-10 21:46:50|408.8|406|408.8|406|408.8|406|408.8|406|0
1644529620000|2022-02-10 21:47:00|408.48|405.68|408.48|405.68|408.48|405.68|408.24|405.44|0
1644529640000|2022-02-10 21:47:20|408.64|405.84|408.73|405.93|408.8|406|408.64|405.84|0
1644529650000|2022-02-10 21:47:30|408.8|406|408.73|405.93|408.8|406|408.56|405.76|0
1644529660000|2022-02-10 21:47:40|408.8|406|408.64|405.84|408.8|406|408.64|405.84|0
1644529670000|2022-02-10 21:47:50|408.48|405.68|408.48|405.68|408.48|405.68|408.48|405.68|0
1644529680000|2022-02-10 21:48:00|408.89|406.09|408.64|405.84|408.89|406.09|408.48|405.68|0
1644529690000|2022-02-10 21:48:10|408.8|406|408.24|405.44|408.8|406|408.24|405.44|0
1644529700000|2022-02-10 21:48:20|408.16|405.36|407.92|405.12|408.16|405.36|407.92|405.12|0
1644529710000|2022-02-10 21:48:30|407.52|404.72|407.6|404.8|407.84|405.04|407.52|404.72|0
1644529720000|2022-02-10 21:48:40|407.52|404.72|407.44|404.64|407.52|404.72|407.44|404.64|0
1644529730000|2022-02-10 21:48:50|407.52|404.72|407.52|404.72|407.52|404.72|407.52|404.72|0
1644529740000|2022-02-10 21:49:00|407.2|404.4|407.2|404.4|407.2|404.4|406.88|404.08|0
1644529750000|2022-02-10 21:49:10|407.36|404.56|406.88|404.08|407.36|404.56|406.88|404.08|0
1644529760000|2022-02-10 21:49:20|407.04|404.24|406.88|404.08|407.04|404.24|406.88|404.08|0
1644529770000|2022-02-10 21:49:30|407.2|404.4|406.56|403.76|407.2|404.4|406.56|403.76|0
1644529780000|2022-02-10 21:49:40|406.4|403.6|406.4|403.6|406.56|403.76|406.4|403.6|0
1644529790000|2022-02-10 21:49:50|406.32|403.52|406.4|403.6|406.4|403.6|406.24|403.44|0
1644529800000|2022-02-10 21:50:00|406.32|403.52|406.88|404.08|406.88|404.08|406.24|403.44|0
1644529810000|2022-02-10 21:50:10|406.72|403.92|406.8|404|406.8|404|406.72|403.92|0
1644529820000|2022-02-10 21:50:20|406.72|403.92|406.4|403.6|406.8|404|406.4|403.6|0
1644529830000|2022-02-10 21:50:30|406.48|403.68|406.56|403.76|406.56|403.76|406.48|403.68|0
1644529840000|2022-02-10 21:50:40|406.8|404|406.88|404.08|407.04|404.24|406.8|404|0
1644529850000|2022-02-10 21:50:50|407.04|404.24|406.88|404.08|407.04|404.24|406.88|404.08|0
1644529860000|2022-02-10 21:51:00|406.72|403.92|406.88|404.08|406.88|404.08|406.72|403.92|0
1644529870000|2022-02-10 21:51:10|406.72|403.92|406.24|403.44|406.72|403.92|406.24|403.44|0
1644529880000|2022-02-10 21:51:20|406.08|403.28|406.08|403.28|406.08|403.28|406.08|403.28|0
1644529890000|2022-02-10 21:51:30|405.68|402.88|406.08|403.28|406.08|403.28|405.68|402.88|0
1644529900000|2022-02-10 21:51:40|406.24|403.44|406.32|403.52|406.32|403.52|406.24|403.44|0
1644529910000|2022-02-10 21:51:50|406.24|403.44|406.16|403.36|406.24|403.44|406.16|403.36|0
1644529920000|2022-02-10 21:52:00|406.24|403.44|406.16|403.36|406.24|403.44|406.08|403.28|0
1644529930000|2022-02-10 21:52:10|406.08|403.28|406|403.2|406.08|403.28|406|403.2|0
1644529940000|2022-02-10 21:52:20|406.08|403.28|406.08|403.28|406.08|403.28|406.08|403.28|0
1644529950000|2022-02-10 21:52:30|405.92|403.12|405.92|403.12|405.92|403.12|405.92|403.12|0
1644529980000|2022-02-10 21:53:00|405.76|402.96|405.6|402.8|405.76|402.96|405.6|402.8|0
1644529990000|2022-02-10 21:53:10|405.68|402.88|405.6|402.8|405.68|402.88|405.6|402.8|0
1644530000000|2022-02-10 21:53:20|406.08|403.28|406.24|403.44|406.24|403.44|406.08|403.28|0
1644530010000|2022-02-10 21:53:30|406.4|403.6|406.24|403.44|406.4|403.6|406.24|403.44|0
1644530020000|2022-02-10 21:53:40|406.4|403.6|406.4|403.6|406.4|403.6|406.4|403.6|0
1644530040000|2022-02-10 21:54:00|406.48|403.68|406.4|403.6|406.56|403.76|406.4|403.6|0
1644530050000|2022-02-10 21:54:10|406.56|403.76|406.72|403.92|406.72|403.92|406.56|403.76|0
1644530060000|2022-02-10 21:54:20|406.88|404.08|406.88|404.08|406.88|404.08|406.88|404.08|0
1644530070000|2022-02-10 21:54:30|406.56|403.76|405.92|403.12|406.56|403.76|405.92|403.12|0
1644530080000|2022-02-10 21:54:40|405.84|403.04|405.44|402.64|405.84|403.04|405.44|402.64|0
1644530090000|2022-02-10 21:54:50|405.28|402.48|405.12|402.32|405.28|402.48|405.12|402.32|0
1644530100000|2022-02-10 21:55:00|405.28|402.48|405.44|402.64|405.44|402.64|405.12|402.32|0
1644530120000|2022-02-10 21:55:20|405.12|402.32|404.8|402|405.12|402.32|404.8|402|0
1644530130000|2022-02-10 21:55:30|404.96|402.16|404.88|402.08|404.96|402.16|404.88|402.08|0
1644530140000|2022-02-10 21:55:40|404.96|402.16|405.04|402.24|405.04|402.24|404.96|402.16|0
1644530150000|2022-02-10 21:55:50|404.8|402|404.8|402|404.88|402.08|404.72|401.92|0
1644530160000|2022-02-10 21:56:00|404.72|401.92|404.48|401.68|404.72|401.92|404.48|401.68|0
1644530170000|2022-02-10 21:56:10|404.41|401.61|404.41|401.61|404.41|401.61|404.32|401.52|0
1644530180000|2022-02-10 21:56:20|404.48|401.68|404.8|402|404.8|402|404.48|401.68|0
1644530190000|2022-02-10 21:56:30|404.72|401.92|404.96|402.16|404.96|402.16|404.72|401.92|0
1644530200000|2022-02-10 21:56:40|405.12|402.32|404.56|401.76|405.12|402.32|404.48|401.68|0
1644530210000|2022-02-10 21:56:50|404.64|401.84|404.64|401.84|404.64|401.84|404.64|401.84|0
1644530220000|2022-02-10 21:57:00|404.48|401.68|404.48|401.68|404.48|401.68|404.48|401.68|0
1644530230000|2022-02-10 21:57:10|404.32|401.52|404.32|401.52|404.32|401.52|404.32|401.52|0
1644530240000|2022-02-10 21:57:20|404.48|401.68|404.64|401.84|404.64|401.84|404.48|401.68|0
1644530260000|2022-02-10 21:57:40|404.8|402|404.64|401.84|404.8|402|404.64|401.84|0
1644530270000|2022-02-10 21:57:50|404.8|402|404.8|402|404.8|402|404.8|402|0
1644530280000|2022-02-10 21:58:00|404.64|401.84|404.8|402|404.8|402|404.64|401.84|0
1644530290000|2022-02-10 21:58:10|404.64|401.84|404.64|401.84|404.72|401.92|404.64|401.84|0
1644530300000|2022-02-10 21:58:20|404.72|401.92|404.48|401.68|404.72|401.92|404.48|401.68|0
1644530310000|2022-02-10 21:58:30|404.64|401.84|404.64|401.84|404.64|401.84|404.48|401.68|0
1644530320000|2022-02-10 21:58:40|404.48|401.68|404.16|401.36|404.48|401.68|404.16|401.36|0
1644530340000|2022-02-10 21:59:00|404.32|401.52|404.32|401.52|404.32|401.52|404.32|401.52|0
1644530350000|2022-02-10 21:59:10|404.24|401.44|403.84|401.04|404.24|401.44|403.84|401.04|0
1644530370000|2022-02-10 21:59:30|404|401.2|404|401.2|404|401.2|404|401.2|0
1644530380000|2022-02-10 21:59:40|404.09|401.29|404.16|401.36|404.16|401.36|404.09|401.29|0
1644530390000|2022-02-10 21:59:50|404.24|401.44|404.09|401.29|404.24|401.44|404.09|401.29|0
1644530400000|2022-02-10 22:00:00|404.12|401.32|405|402.2|405|402.2|404.12|401.32|0
1644530420000|2022-02-10 22:00:20|404.28|401.48|404.28|401.48|404.28|401.48|404.28|401.48|0
1644530430000|2022-02-10 22:00:30|404.3|401.5|404.3|401.5|404.3|401.5|404.3|401.5|0
1644530520000|2022-02-10 22:02:00|404.33|401.53|404.02|401.22|404.33|401.53|404.02|401.22|0
1644530530000|2022-02-10 22:02:10|404.33|401.53|404.33|401.53|404.33|401.53|404.33|401.53|0
1644530650000|2022-02-10 22:04:10|404.02|401.22|404.02|401.22|404.02|401.22|404.02|401.22|0
1644530670000|2022-02-10 22:04:30|404.33|401.53|404.33|401.53|404.33|401.53|404.33|401.53|0
1644530700000|2022-02-10 22:05:00|404.28|401.48|404.33|401.53|404.33|401.53|404.28|401.48|0
1644530720000|2022-02-10 22:05:20|404.35|401.55|404.35|401.55|404.35|401.55|404.35|401.55|0
1644530780000|2022-02-10 22:06:20|404.37|401.57|404.37|401.57|404.37|401.57|404.37|401.57|0
1644530790000|2022-02-10 22:06:30|404.35|401.55|404.28|401.48|404.35|401.55|404.28|401.48|0
1644530810000|2022-02-10 22:06:50|404.3|401.5|404.3|401.5|404.3|401.5|404.3|401.5|0
1644530820000|2022-02-10 22:07:00|404.35|401.55|404.37|401.57|404.37|401.57|404.35|401.55|0
1644530830000|2022-02-10 22:07:10|404.35|401.55|404.35|401.55|404.35|401.55|404.35|401.55|0
1644530840000|2022-02-10 22:07:20|404.41|401.61|404.41|401.61|404.41|401.61|404.41|401.61|0
1644530920000|2022-02-10 22:08:40|404.37|401.57|404.37|401.57|404.37|401.57|404.37|401.57|0
1644530980000|2022-02-10 22:09:40|404.3|401.5|404.3|401.5|404.3|401.5|404.3|401.5|0
1644530990000|2022-02-10 22:09:50|404.37|401.57|404.37|401.57|404.37|401.57|404.37|401.57|0
1644531060000|2022-02-10 22:11:00|404.44|401.64|404.44|401.64|404.44|401.64|404.44|401.64|0
1644531100000|2022-02-10 22:11:40|404.53|401.73|404.53|401.73|404.53|401.73|404.53|401.73|0
1644531190000|2022-02-10 22:13:10|404.48|401.68|404.48|401.68|404.48|401.68|404.48|401.68|0
1644531300000|2022-02-10 22:15:00|404.46|401.66|404.46|401.66|404.46|401.66|404.46|401.66|0
1644531310000|2022-02-10 22:15:10|404.48|401.68|404.48|401.68|404.48|401.68|404.48|401.68|0
1644531390000|2022-02-10 22:16:30|404.41|401.61|404.41|401.61|404.41|401.61|404.41|401.61|0
1644531470000|2022-02-10 22:17:50|404.46|401.66|404.46|401.66|404.46|401.66|404.46|401.66|0
1644531480000|2022-02-10 22:18:00|404.58|401.78|404.58|401.78|404.58|401.78|404.58|401.78|0
1644531490000|2022-02-10 22:18:10|404.6|401.8|404.6|401.8|404.6|401.8|404.6|401.8|0
1644531510000|2022-02-10 22:18:30|404.62|401.82|404.81|402.01|404.81|402.01|404.62|401.82|0
1644531520000|2022-02-10 22:18:40|404.83|402.03|404.79|401.99|404.83|402.03|404.79|401.99|0
1644531540000|2022-02-10 22:19:00|404.83|402.03|404.83|402.03|404.83|402.03|404.83|402.03|0
1644531550000|2022-02-10 22:19:10|404.79|401.99|404.79|401.99|404.79|401.99|404.79|401.99|0
1644531560000|2022-02-10 22:19:20|404.74|401.94|404.74|401.94|404.74|401.94|404.74|401.94|0
1644531570000|2022-02-10 22:19:30|404.69|401.89|404.74|401.94|404.74|401.94|404.69|401.89|0
1644531590000|2022-02-10 22:19:50|404.81|402.01|404.81|402.01|404.81|402.01|404.81|402.01|0
1644531640000|2022-02-10 22:20:40|404.69|401.89|404.72|401.92|404.72|401.92|404.69|401.89|0
1644531650000|2022-02-10 22:20:50|404.69|401.89|404.69|401.89|404.69|401.89|404.69|401.89|0
1644531750000|2022-02-10 22:22:30|404.85|402.05|404.85|402.05|404.85|402.05|404.85|402.05|0
1644531770000|2022-02-10 22:22:50|404.87|402.07|404.87|402.07|404.87|402.07|404.87|402.07|0
1644531820000|2022-02-10 22:23:40|404.81|402.01|404.81|402.01|404.81|402.01|404.81|402.01|0
1644531850000|2022-02-10 22:24:10|404.78|401.98|404.78|401.98|404.78|401.98|404.78|401.98|0
1644531860000|2022-02-10 22:24:20|404.83|402.03|404.83|402.03|404.83|402.03|404.83|402.03|0
1644531940000|2022-02-10 22:25:40|404.78|401.98|404.78|401.98|404.78|401.98|404.78|401.98|0
1644531980000|2022-02-10 22:26:20|404.94|402.14|404.94|402.14|404.94|402.14|404.94|402.14|0
1644532040000|2022-02-10 22:27:20|404.81|402.01|404.81|402.01|404.81|402.01|404.81|402.01|0
1644532050000|2022-02-10 22:27:30|404.78|401.98|404.78|401.98|404.78|401.98|404.78|401.98|0
1644532150000|2022-02-10 22:29:10|404.83|402.03|404.83|402.03|404.83|402.03|404.83|402.03|0
1644532160000|2022-02-10 22:29:20|404.85|402.05|404.85|402.05|404.85|402.05|404.85|402.05|0
1644532190000|2022-02-10 22:29:50|404.83|402.03|404.83|402.03|404.83|402.03|404.83|402.03|0
1644532250000|2022-02-10 22:30:50|404.85|402.05|404.85|402.05|404.85|402.05|404.85|402.05|0
1644532260000|2022-02-10 22:31:00|404.83|402.03|404.83|402.03|404.83|402.03|404.83|402.03|0
1644532270000|2022-02-10 22:31:10|404.9|402.1|404.9|402.1|404.9|402.1|404.9|402.1|0
1644532340000|2022-02-10 22:32:20|404.76|401.96|404.76|401.96|404.76|401.96|404.76|401.96|0
1644532350000|2022-02-10 22:32:30|405.27|402.47|405.27|402.47|405.27|402.47|405.27|402.47|0
1644532360000|2022-02-10 22:32:40|405.06|402.26|404.99|402.19|405.06|402.26|404.99|402.19|0
1644532380000|2022-02-10 22:33:00|405.01|402.21|405.01|402.21|405.01|402.21|405.01|402.21|0
1644532410000|2022-02-10 22:33:30|404.99|402.19|404.99|402.19|404.99|402.19|404.99|402.19|0
1644532420000|2022-02-10 22:33:40|404.97|402.17|404.97|402.17|404.97|402.17|404.97|402.17|0
1644532430000|2022-02-10 22:33:50|404.92|402.12|404.92|402.12|404.92|402.12|404.92|402.12|0
1644532440000|2022-02-10 22:34:00|404.94|402.14|404.94|402.14|404.94|402.14|404.94|402.14|0
1644532480000|2022-02-10 22:34:40|404.92|402.12|404.92|402.12|404.92|402.12|404.92|402.12|0
1644532500000|2022-02-10 22:35:00|404.89|402.09|404.89|402.09|404.89|402.09|404.89|402.09|0
1644532600000|2022-02-10 22:36:40|404.75|401.95|404.71|401.91|404.75|401.95|404.71|401.91|0
1644532650000|2022-02-10 22:37:30|404.57|401.77|404.57|401.77|404.57|401.77|404.57|401.77|0
1644532660000|2022-02-10 22:37:40|404.54|401.74|404.54|401.74|404.54|401.74|404.54|401.74|0
1644532670000|2022-02-10 22:37:50|404.43|401.63|404.43|401.63|404.43|401.63|404.43|401.63|0
1644532690000|2022-02-10 22:38:10|404.56|401.76|404.56|401.76|404.56|401.76|404.56|401.76|0
1644532710000|2022-02-10 22:38:30|404.58|401.78|404.58|401.78|404.58|401.78|404.58|401.78|0
1644532750000|2022-02-10 22:39:10|404.51|401.71|404.49|401.69|404.51|401.71|404.49|401.69|0
1644532770000|2022-02-10 22:39:30|404.56|401.76|404.56|401.76|404.56|401.76|404.56|401.76|0
1644532780000|2022-02-10 22:39:40|404.58|401.78|404.58|401.78|404.58|401.78|404.58|401.78|0
1644532790000|2022-02-10 22:39:50|404.56|401.76|404.58|401.78|404.58|401.78|404.56|401.76|0
1644532800000|2022-02-10 22:40:00|404.48|401.68|404.63|401.83|404.65|401.85|404.48|401.68|0
1644532820000|2022-02-10 22:40:20|404.74|401.94|404.63|401.83|404.74|401.94|404.63|401.83|0
1644532830000|2022-02-10 22:40:30|404.51|401.71|404.51|401.71|404.51|401.71|404.51|401.71|0
1644532880000|2022-02-10 22:41:20|404.53|401.73|404.53|401.73|404.53|401.73|404.53|401.73|0
1644532890000|2022-02-10 22:41:30|404.51|401.71|404.51|401.71|404.51|401.71|404.51|401.71|0
1644532910000|2022-02-10 22:41:50|404.53|401.73|404.55|401.75|404.55|401.75|404.53|401.73|0
1644532930000|2022-02-10 22:42:10|404.53|401.73|404.51|401.71|404.55|401.75|404.51|401.71|0
1644532940000|2022-02-10 22:42:20|404.48|401.68|404.67|401.87|404.69|401.89|404.48|401.68|0
1644532970000|2022-02-10 22:42:50|404.69|401.89|404.69|401.89|404.69|401.89|404.69|401.89|0
1644533040000|2022-02-10 22:44:00|404.67|401.87|404.67|401.87|404.67|401.87|404.67|401.87|0
1644533100000|2022-02-10 22:45:00|404.69|401.89|404.69|401.89|404.69|401.89|404.69|401.89|0
1644533220000|2022-02-10 22:47:00|404.9|402.1|404.9|402.1|404.9|402.1|404.9|402.1|0
1644533330000|2022-02-10 22:48:50|404.65|401.85|404.65|401.85|404.65|401.85|404.65|401.85|0
1644533400000|2022-02-10 22:50:00|404.62|401.82|404.62|401.82|404.62|401.82|404.62|401.82|0
1644533510000|2022-02-10 22:51:50|404.6|401.8|404.6|401.8|404.6|401.8|404.6|401.8|0
1644533520000|2022-02-10 22:52:00|404.58|401.78|404.6|401.8|404.6|401.8|404.58|401.78|0
1644533550000|2022-02-10 22:52:30|404.58|401.78|404.58|401.78|404.58|401.78|404.58|401.78|0
1644533560000|2022-02-10 22:52:40|404.55|401.75|404.55|401.75|404.55|401.75|404.55|401.75|0
1644533630000|2022-02-10 22:53:50|404.52|401.72|404.52|401.72|404.52|401.72|404.52|401.72|0
1644533650000|2022-02-10 22:54:10|404.48|401.68|404.51|401.71|404.51|401.71|404.48|401.68|0
1644533660000|2022-02-10 22:54:20|404.52|401.72|404.52|401.72|404.52|401.72|404.52|401.72|0
1644533680000|2022-02-10 22:54:40|404.58|401.78|404.52|401.72|404.58|401.78|404.52|401.72|0
1644533690000|2022-02-10 22:54:50|404.62|401.82|404.62|401.82|404.62|401.82|404.62|401.82|0
1644533700000|2022-02-10 22:55:00|404.59|401.79|404.59|401.79|404.59|401.79|404.59|401.79|0
1644533730000|2022-02-10 22:55:30|404.57|401.77|404.57|401.77|404.57|401.77|404.57|401.77|0
1644533770000|2022-02-10 22:56:10|404.59|401.79|404.59|401.79|404.59|401.79|404.59|401.79|0
1644533830000|2022-02-10 22:57:10|404.57|401.77|404.57|401.77|404.57|401.77|404.57|401.77|0
1644533840000|2022-02-10 22:57:20|404.64|401.84|404.64|401.84|404.64|401.84|404.64|401.84|0
1644533850000|2022-02-10 22:57:30|404.66|401.86|404.66|401.86|404.66|401.86|404.66|401.86|0
1644533870000|2022-02-10 22:57:50|404.64|401.84|404.73|401.93|404.73|401.93|404.64|401.84|0
1644533890000|2022-02-10 22:58:10|404.52|401.72|404.52|401.72|404.52|401.72|404.52|401.72|0
1644533920000|2022-02-10 22:58:40|404.34|401.54|404.34|401.54|404.34|401.54|404.34|401.54|0
1644533960000|2022-02-10 22:59:20|404.32|401.52|404.36|401.56|404.36|401.56|404.32|401.52|0
1644533970000|2022-02-10 22:59:30|404.48|401.68|404.48|401.68|404.48|401.68|404.48|401.68|0
1644533980000|2022-02-10 22:59:40|404.94|402.14|404.94|402.14|404.94|402.14|404.94|402.14|0
1644533990000|2022-02-10 22:59:50|404.99|402.19|404.99|402.19|404.99|402.19|404.99|402.19|0
1644534000000|2022-02-10 23:00:00|403.9|401.1|403.9|401.1|404.06|401.26|403.9|401.1|0
1644534010000|2022-02-10 23:00:10|404.06|401.26|403.43|400.63|404.06|401.26|403.43|400.63|0
1644534020000|2022-02-10 23:00:20|403.74|400.94|403.98|401.18|404.14|401.34|403.74|400.94|0
1644534030000|2022-02-10 23:00:30|404.14|401.34|405.02|402.22|405.02|402.22|404.14|401.34|0
1644534040000|2022-02-10 23:00:40|405.18|402.38|404.7|401.9|405.18|402.38|404.7|401.9|0
1644534050000|2022-02-10 23:00:50|404.86|402.06|405.02|402.22|405.02|402.22|404.86|402.06|0
1644534060000|2022-02-10 23:01:00|405.42|402.62|405.26|402.46|405.42|402.62|405.02|402.22|0
1644534070000|2022-02-10 23:01:10|405.89|403.09|405.57|402.77|405.89|403.09|405.42|402.62|0
1644534080000|2022-02-10 23:01:20|405.89|403.09|406.05|403.25|406.14|403.34|405.89|403.09|0
1644534090000|2022-02-10 23:01:30|406.3|403.5|406.05|403.25|406.46|403.66|405.98|403.18|0
1644534100000|2022-02-10 23:01:40|405.89|403.09|405.98|403.18|406.05|403.25|405.89|403.09|0
1644534110000|2022-02-10 23:01:50|406.37|403.57|407.17|404.37|407.17|404.37|406.37|403.57|0
1644534120000|2022-02-10 23:02:00|407.01|404.21|406.53|403.73|407.01|404.21|406.53|403.73|0
1644534130000|2022-02-10 23:02:10|406.37|403.57|406.3|403.5|406.37|403.57|406.05|403.25|0
1644534140000|2022-02-10 23:02:20|406.05|403.25|405.82|403.02|406.05|403.25|405.57|402.77|0
1644534150000|2022-02-10 23:02:30|405.57|402.77|405.66|402.86|405.73|402.93|405.41|402.61|0
1644534160000|2022-02-10 23:02:40|405.73|402.93|405.66|402.86|405.73|402.93|405.57|402.77|0
1644534170000|2022-02-10 23:02:50|405.41|402.61|405.25|402.45|405.41|402.61|405.25|402.45|0
1644534180000|2022-02-10 23:03:00|405.1|402.3|404.78|401.98|405.1|402.3|404.78|401.98|0
1644534190000|2022-02-10 23:03:10|404.46|401.66|404.86|402.06|404.86|402.06|404.46|401.66|0
1644534200000|2022-02-10 23:03:20|404.78|401.98|404.94|402.14|404.94|402.14|404.62|401.82|0
1644534210000|2022-02-10 23:03:30|404.7|401.9|404.78|401.98|404.78|401.98|404.62|401.82|0
1644534220000|2022-02-10 23:03:40|404.94|402.14|404.94|402.14|404.94|402.14|404.94|402.14|0
1644534230000|2022-02-10 23:03:50|405.5|402.7|405.02|402.22|405.5|402.7|405.02|402.22|0
1644534240000|2022-02-10 23:04:00|405.09|402.29|405.02|402.22|405.09|402.29|405.02|402.22|0
1644534250000|2022-02-10 23:04:10|404.94|402.14|404.94|402.14|405.02|402.22|404.86|402.06|0
1644534260000|2022-02-10 23:04:20|405.25|402.45|405.41|402.61|405.41|402.61|405.25|402.45|0
1644534270000|2022-02-10 23:04:30|405.25|402.45|405.25|402.45|405.25|402.45|405.25|402.45|0
1644534280000|2022-02-10 23:04:40|405.34|402.54|405.18|402.38|405.34|402.54|405.09|402.29|0
1644534290000|2022-02-10 23:04:50|405.41|402.61|405.41|402.61|405.41|402.61|405.41|402.61|0
1644534300000|2022-02-10 23:05:00|405.25|402.45|405.5|402.7|405.5|402.7|405.25|402.45|0
1644534310000|2022-02-10 23:05:10|405.41|402.61|405.41|402.61|405.41|402.61|405.02|402.22|0
1644534320000|2022-02-10 23:05:20|405.18|402.38|405.41|402.61|405.41|402.61|405.18|402.38|0
1644534330000|2022-02-10 23:05:30|405.5|402.7|405.57|402.77|405.57|402.77|405.5|402.7|0
1644534340000|2022-02-10 23:05:40|405.5|402.7|405.89|403.09|405.89|403.09|405.5|402.7|0
1644534350000|2022-02-10 23:05:50|405.98|403.18|405.57|402.77|405.98|403.18|405.41|402.61|0
1644534360000|2022-02-10 23:06:00|405.41|402.61|405.41|402.61|405.41|402.61|405.41|402.61|0
1644534370000|2022-02-10 23:06:10|405.5|402.7|405.18|402.38|405.5|402.7|405.18|402.38|0
1644534380000|2022-02-10 23:06:20|404.93|402.13|404.93|402.13|404.93|402.13|404.93|402.13|0
1644534390000|2022-02-10 23:06:30|404.77|401.97|404.62|401.82|404.77|401.97|404.62|401.82|0
1644534400000|2022-02-10 23:06:40|403.98|401.18|403.98|401.18|404.3|401.5|403.98|401.18|0
1644534410000|2022-02-10 23:06:50|403.74|400.94|403.9|401.1|403.98|401.18|403.74|400.94|0
1644534420000|2022-02-10 23:07:00|403.98|401.18|404.06|401.26|404.14|401.34|403.98|401.18|0
1644534430000|2022-02-10 23:07:10|404.14|401.34|403.98|401.18|404.22|401.42|403.98|401.18|0
1644534440000|2022-02-10 23:07:20|404.14|401.34|404.14|401.34|404.3|401.5|404.14|401.34|0
1644534450000|2022-02-10 23:07:30|404.3|401.5|404.14|401.34|404.3|401.5|403.98|401.18|0
1644534460000|2022-02-10 23:07:40|404.46|401.66|404.46|401.66|404.46|401.66|404.46|401.66|0
1644534470000|2022-02-10 23:07:50|404.3|401.5|404.3|401.5|404.46|401.66|404.3|401.5|0
1644534480000|2022-02-10 23:08:00|404.22|401.42|404.22|401.42|404.22|401.42|404.22|401.42|0
1644534490000|2022-02-10 23:08:10|404.3|401.5|404.3|401.5|404.3|401.5|404.3|401.5|0
1644534510000|2022-02-10 23:08:30|404.22|401.42|403.98|401.18|404.22|401.42|403.98|401.18|0
1644534520000|2022-02-10 23:08:40|403.9|401.1|404.3|401.5|404.3|401.5|403.9|401.1|0
1644534530000|2022-02-10 23:08:50|404.38|401.58|404.61|401.81|404.61|401.81|404.38|401.58|0
1644534540000|2022-02-10 23:09:00|405.41|402.61|405.25|402.45|405.41|402.61|405.25|402.45|0
1644534550000|2022-02-10 23:09:10|405.41|402.61|405.5|402.7|405.5|402.7|405.41|402.61|0
1644534560000|2022-02-10 23:09:20|405.41|402.61|405.97|403.17|405.97|403.17|405.41|402.61|0
1644534570000|2022-02-10 23:09:30|405.89|403.09|405.97|403.17|406.21|403.41|405.89|403.09|0
1644534580000|2022-02-10 23:09:40|406.05|403.25|405.57|402.77|406.05|403.25|405.57|402.77|0
1644534590000|2022-02-10 23:09:50|405.41|402.61|406.29|403.49|406.29|403.49|405.41|402.61|0
1644534600000|2022-02-10 23:10:00|406.05|403.25|405.73|402.93|406.05|403.25|405.73|402.93|0
1644534610000|2022-02-10 23:10:10|405.89|403.09|405.34|402.54|405.89|403.09|405.34|402.54|0
1644534620000|2022-02-10 23:10:20|405.18|402.38|405.25|402.45|405.25|402.45|405.09|402.29|0
1644534630000|2022-02-10 23:10:30|405.09|402.29|405.09|402.29|405.09|402.29|405.09|402.29|0
1644534640000|2022-02-10 23:10:40|405.25|402.45|405.18|402.38|405.25|402.45|405.18|402.38|0
1644534650000|2022-02-10 23:10:50|405.25|402.45|405.41|402.61|405.41|402.61|405.25|402.45|0
1644534660000|2022-02-10 23:11:00|405.09|402.29|405.18|402.38|405.18|402.38|405.09|402.29|0
1644534670000|2022-02-10 23:11:10|405.09|402.29|404.45|401.65|405.09|402.29|404.38|401.58|0
1644534680000|2022-02-10 23:11:20|404.29|401.49|404.14|401.34|404.45|401.65|404.14|401.34|0
1644534690000|2022-02-10 23:11:30|404.29|401.49|404.06|401.26|404.29|401.49|404.06|401.26|0
1644534700000|2022-02-10 23:11:40|404.45|401.65|404.45|401.65|404.45|401.65|404.29|401.49|0
1644534710000|2022-02-10 23:11:50|404.61|401.81|405.09|402.29|405.09|402.29|404.61|401.81|0
1644534720000|2022-02-10 23:12:00|404.93|402.13|405.17|402.37|405.25|402.45|404.93|402.13|0
1644534730000|2022-02-10 23:12:10|404.93|402.13|404.86|402.06|404.93|402.13|404.86|402.06|0
1644534740000|2022-02-10 23:12:20|404.61|401.81|404.7|401.9|404.7|401.9|404.61|401.81|0
1644534750000|2022-02-10 23:12:30|404.77|401.97|403.98|401.18|404.77|401.97|403.98|401.18|0
1644534760000|2022-02-10 23:12:40|404.14|401.34|404.14|401.34|404.14|401.34|403.98|401.18|0
1644534770000|2022-02-10 23:12:50|404.29|401.49|404.29|401.49|404.29|401.49|404.22|401.42|0
1644534780000|2022-02-10 23:13:00|404.13|401.33|404.13|401.33|404.13|401.33|404.13|401.33|0
1644534790000|2022-02-10 23:13:10|404.06|401.26|404.29|401.49|404.29|401.49|404.06|401.26|0
1644534800000|2022-02-10 23:13:20|404.13|401.33|404.29|401.49|404.29|401.49|404.13|401.33|0
1644534810000|2022-02-10 23:13:30|404.13|401.33|403.98|401.18|404.13|401.33|403.82|401.02|0
1644534820000|2022-02-10 23:13:40|403.82|401.02|404.13|401.33|404.13|401.33|403.82|401.02|0
1644534840000|2022-02-10 23:14:00|404.29|401.49|404.54|401.74|404.54|401.74|404.29|401.49|0
1644534850000|2022-02-10 23:14:10|404.61|401.81|404.61|401.81|404.61|401.81|404.29|401.49|0
1644534860000|2022-02-10 23:14:20|404.45|401.65|404.45|401.65|404.45|401.65|404.38|401.58|0
1644534870000|2022-02-10 23:14:30|404.61|401.81|404.13|401.33|404.61|401.81|404.13|401.33|0
1644534880000|2022-02-10 23:14:40|404.22|401.42|403.98|401.18|404.22|401.42|403.98|401.18|0
1644534890000|2022-02-10 23:14:50|404.06|401.26|403.98|401.18|404.06|401.26|403.98|401.18|0
1644534900000|2022-02-10 23:15:00|403.82|401.02|403.97|401.17|403.97|401.17|403.82|401.02|0
1644534910000|2022-02-10 23:15:10|404.06|401.26|404.29|401.49|404.29|401.49|404.06|401.26|0
1644534920000|2022-02-10 23:15:20|404.13|401.33|404.13|401.33|404.13|401.33|404.13|401.33|0
1644534930000|2022-02-10 23:15:30|404.22|401.42|404.13|401.33|404.22|401.42|404.13|401.33|0
1644534940000|2022-02-10 23:15:40|403.97|401.17|403.66|400.86|403.97|401.17|403.66|400.86|0
1644534950000|2022-02-10 23:15:50|403.82|401.02|403.5|400.7|403.82|401.02|403.5|400.7|0
1644534960000|2022-02-10 23:16:00|403.82|401.02|403.58|400.78|403.82|401.02|403.5|400.7|0
1644534970000|2022-02-10 23:16:10|403.66|400.86|403.82|401.02|403.82|401.02|403.66|400.86|0
1644534980000|2022-02-10 23:16:20|403.9|401.1|403.9|401.1|403.9|401.1|403.9|401.1|0
1644534990000|2022-02-10 23:16:30|403.82|401.02|403.74|400.94|403.82|401.02|403.66|400.86|0
1644535000000|2022-02-10 23:16:40|403.66|400.86|403.5|400.7|403.66|400.86|403.5|400.7|0
1644535010000|2022-02-10 23:16:50|403.82|401.02|403.66|400.86|403.82|401.02|403.66|400.86|0
1644535020000|2022-02-10 23:17:00|403.18|400.38|403.42|400.62|403.42|400.62|403.18|400.38|0
1644535030000|2022-02-10 23:17:10|403.5|400.7|403.66|400.86|403.66|400.86|403.34|400.54|0
1644535040000|2022-02-10 23:17:20|403.74|400.94|403.81|401.01|403.81|401.01|403.74|400.94|0
1644535050000|2022-02-10 23:17:30|403.97|401.17|403.74|400.94|403.97|401.17|403.74|400.94|0
1644535060000|2022-02-10 23:17:40|403.66|400.86|403.81|401.01|403.81|401.01|403.58|400.78|0
1644535070000|2022-02-10 23:17:50|404.06|401.26|404.13|401.33|404.29|401.49|404.06|401.26|0
1644535080000|2022-02-10 23:18:00|403.97|401.17|404.29|401.49|404.29|401.49|403.97|401.17|0
1644535090000|2022-02-10 23:18:10|404.13|401.33|403.97|401.17|404.13|401.33|403.97|401.17|0
1644535100000|2022-02-10 23:18:20|403.81|401.01|403.81|401.01|403.81|401.01|403.81|401.01|0
1644535110000|2022-02-10 23:18:30|403.66|400.86|403.34|400.54|403.66|400.86|403.34|400.54|0
1644535120000|2022-02-10 23:18:40|403.18|400.38|403.26|400.46|403.34|400.54|403.18|400.38|0
1644535130000|2022-02-10 23:18:50|403.34|400.54|403.42|400.62|403.42|400.62|403.34|400.54|0
1644535140000|2022-02-10 23:19:00|403.34|400.54|403.02|400.22|403.34|400.54|403.02|400.22|0
1644535150000|2022-02-10 23:19:10|403.18|400.38|403.1|400.3|403.18|400.38|403.1|400.3|0
1644535160000|2022-02-10 23:19:20|403.18|400.38|403.02|400.22|403.18|400.38|402.86|400.06|0
1644535180000|2022-02-10 23:19:40|402.7|399.9|402.54|399.74|402.7|399.9|402.54|399.74|0
1644535190000|2022-02-10 23:19:50|402.46|399.66|402.38|399.58|402.46|399.66|402.06|399.26|0
1644535200000|2022-02-10 23:20:00|402.22|399.42|402.7|399.9|402.7|399.9|402.22|399.42|0
1644535210000|2022-02-10 23:20:10|402.62|399.82|403.18|400.38|403.18|400.38|402.62|399.82|0
1644535220000|2022-02-10 23:20:20|403.34|400.54|403.34|400.54|403.34|400.54|403.34|400.54|0
1644535230000|2022-02-10 23:20:30|403.26|400.46|403.34|400.54|403.34|400.54|403.26|400.46|0
1644535240000|2022-02-10 23:20:40|403.18|400.38|403.26|400.46|403.26|400.46|403.1|400.3|0
1644535250000|2022-02-10 23:20:50|403.02|400.22|403.02|400.22|403.02|400.22|402.94|400.14|0
1644535260000|2022-02-10 23:21:00|402.86|400.06|402.86|400.06|402.86|400.06|402.86|400.06|0
1644535270000|2022-02-10 23:21:10|403.02|400.22|402.94|400.14|403.02|400.22|402.7|399.9|0
1644535280000|2022-02-10 23:21:20|403.5|400.7|403.49|400.69|403.5|400.7|403.34|400.54|0
1644535290000|2022-02-10 23:21:30|403.65|400.85|403.65|400.85|403.65|400.85|403.65|400.85|0
1644535300000|2022-02-10 23:21:40|403.49|400.69|403.49|400.69|403.49|400.69|403.49|400.69|0
1644535310000|2022-02-10 23:21:50|403.26|400.46|403.26|400.46|403.34|400.54|403.18|400.38|0
1644535320000|2022-02-10 23:22:00|403.18|400.38|403.34|400.54|403.34|400.54|403.18|400.38|0
1644535330000|2022-02-10 23:22:10|403.49|400.69|403.42|400.62|403.49|400.69|403.34|400.54|0
1644535340000|2022-02-10 23:22:20|403.49|400.69|403.74|400.94|403.74|400.94|403.49|400.69|0
1644535350000|2022-02-10 23:22:30|403.65|400.85|403.81|401.01|403.81|401.01|403.58|400.78|0
1644535360000|2022-02-10 23:22:40|403.65|400.85|403.49|400.69|403.65|400.85|403.49|400.69|0
1644535370000|2022-02-10 23:22:50|403.58|400.78|403.49|400.69|403.65|400.85|403.49|400.69|0
1644535380000|2022-02-10 23:23:00|403.65|400.85|403.65|400.85|403.65|400.85|403.65|400.85|0
1644535390000|2022-02-10 23:23:10|403.81|401.01|403.81|401.01|403.9|401.1|403.81|401.01|0
1644535400000|2022-02-10 23:23:20|403.65|400.85|403.49|400.69|403.65|400.85|403.49|400.69|0
1644535420000|2022-02-10 23:23:40|403.42|400.62|403.33|400.53|403.49|400.69|403.33|400.53|0
1644535430000|2022-02-10 23:23:50|403.49|400.69|403.49|400.69|403.49|400.69|403.49|400.69|0
1644535440000|2022-02-10 23:24:00|403.33|400.53|403.18|400.38|403.33|400.53|403.18|400.38|0
1644535450000|2022-02-10 23:24:10|403.65|400.85|403.97|401.17|403.97|401.17|403.58|400.78|0
1644535460000|2022-02-10 23:24:20|403.9|401.1|403.9|401.1|403.9|401.1|403.81|401.01|0
1644535470000|2022-02-10 23:24:30|403.97|401.17|404.05|401.25|404.13|401.33|403.97|401.17|0
1644535480000|2022-02-10 23:24:40|403.97|401.17|403.81|401.01|403.97|401.17|403.81|401.01|0
1644535490000|2022-02-10 23:24:50|403.97|401.17|403.97|401.17|403.97|401.17|403.89|401.09|0
1644535500000|2022-02-10 23:25:00|404.13|401.33|403.97|401.17|404.29|401.49|403.97|401.17|0
1644535510000|2022-02-10 23:25:10|403.81|401.01|403.74|400.94|403.81|401.01|403.65|400.85|0
1644535520000|2022-02-10 23:25:20|403.89|401.09|403.74|400.94|403.89|401.09|403.74|400.94|0
1644535530000|2022-02-10 23:25:30|403.81|401.01|403.58|400.78|403.81|401.01|403.58|400.78|0
1644535540000|2022-02-10 23:25:40|403.65|400.85|404.13|401.33|404.13|401.33|403.65|400.85|0
1644535550000|2022-02-10 23:25:50|404.05|401.25|403.81|401.01|404.05|401.25|403.81|401.01|0
1644535560000|2022-02-10 23:26:00|404.05|401.25|404.13|401.33|404.13|401.33|404.05|401.25|0
1644535570000|2022-02-10 23:26:10|403.97|401.17|403.97|401.17|403.97|401.17|403.97|401.17|0
1644535580000|2022-02-10 23:26:20|404.05|401.25|404.29|401.49|404.29|401.49|404.05|401.25|0
1644535590000|2022-02-10 23:26:30|404.37|401.57|404.29|401.49|404.37|401.57|404.29|401.49|0
1644535600000|2022-02-10 23:26:40|404.21|401.41|404.53|401.73|404.53|401.73|404.21|401.41|0
1644535610000|2022-02-10 23:26:50|404.61|401.81|405.57|402.77|405.57|402.77|404.61|401.81|0
1644535620000|2022-02-10 23:27:00|405.25|402.45|405.25|402.45|405.25|402.45|405.01|402.21|0
1644535630000|2022-02-10 23:27:10|405.33|402.53|405.25|402.45|405.41|402.61|405.25|402.45|0
1644535640000|2022-02-10 23:27:20|405.17|402.37|405.25|402.45|405.57|402.77|405.17|402.37|0
1644535650000|2022-02-10 23:27:30|405.57|402.77|405.72|402.92|405.72|402.92|405.57|402.77|0
1644535660000|2022-02-10 23:27:40|405.57|402.77|405.57|402.77|405.57|402.77|405.57|402.77|0
1644535670000|2022-02-10 23:27:50|405.65|402.85|406.04|403.24|406.04|403.24|405.65|402.85|0
1644535680000|2022-02-10 23:28:00|406.13|403.33|405.97|403.17|406.13|403.33|405.97|403.17|0
1644535690000|2022-02-10 23:28:10|406.04|403.24|405.88|403.08|406.04|403.24|405.88|403.08|0
1644535700000|2022-02-10 23:28:20|406.04|403.24|406.29|403.49|406.29|403.49|405.97|403.17|0
1644535710000|2022-02-10 23:28:30|406.52|403.72|406.52|403.72|406.52|403.72|406.52|403.72|0
1644535720000|2022-02-10 23:28:40|406.45|403.65|407|404.2|407|404.2|406.45|403.65|0
1644535730000|2022-02-10 23:28:50|407.16|404.36|406.93|404.13|407.16|404.36|406.93|404.13|0
1644535740000|2022-02-10 23:29:00|406.84|404.04|406.61|403.81|406.93|404.13|406.61|403.81|0
1644535750000|2022-02-10 23:29:10|406.77|403.97|406.52|403.72|406.77|403.97|406.52|403.72|0
1644535760000|2022-02-10 23:29:20|406.68|403.88|406.93|404.13|406.93|404.13|406.68|403.88|0
1644535770000|2022-02-10 23:29:30|407|404.2|407.09|404.29|407.09|404.29|407|404.2|0
1644535780000|2022-02-10 23:29:40|406.84|404.04|406.84|404.04|406.93|404.13|406.84|404.04|0
1644535790000|2022-02-10 23:29:50|406.68|403.88|406.61|403.81|406.68|403.88|406.61|403.81|0
1644535800000|2022-02-10 23:30:00|407|404.2|406.77|403.97|407.09|404.29|406.77|403.97|0
1644535810000|2022-02-10 23:30:10|406.61|403.81|406.45|403.65|406.68|403.88|406.45|403.65|0
1644535820000|2022-02-10 23:30:20|406.36|403.56|406.52|403.72|406.52|403.72|406.36|403.56|0
1644535840000|2022-02-10 23:30:40|406.61|403.81|406.93|404.13|406.93|404.13|406.61|403.81|0
1644535850000|2022-02-10 23:30:50|406.84|404.04|406.84|404.04|406.84|404.04|406.84|404.04|0
1644535860000|2022-02-10 23:31:00|407.16|404.36|407|404.2|407.16|404.36|407|404.2|0
1644535870000|2022-02-10 23:31:10|407.32|404.52|407|404.2|407.32|404.52|407|404.2|0
1644535880000|2022-02-10 23:31:20|407.32|404.52|407.73|404.93|407.73|404.93|407.32|404.52|0
1644535890000|2022-02-10 23:31:30|407.89|405.09|407.89|405.09|407.96|405.16|407.8|405|0
1644535900000|2022-02-10 23:31:40|408.05|405.25|407.96|405.16|408.12|405.32|407.96|405.16|0
1644535910000|2022-02-10 23:31:50|408.05|405.25|407.64|404.84|408.28|405.48|407.64|404.84|0
1644535920000|2022-02-10 23:32:00|407.57|404.77|407.32|404.52|407.57|404.77|407.32|404.52|0
1644535930000|2022-02-10 23:32:10|407.25|404.45|407.25|404.45|407.32|404.52|407.16|404.36|0
1644535940000|2022-02-10 23:32:20|407.16|404.36|407.32|404.52|407.32|404.52|407|404.2|0
1644535950000|2022-02-10 23:32:30|407.41|404.61|407.96|405.16|407.96|405.16|407.41|404.61|0
1644535960000|2022-02-10 23:32:40|408.12|405.32|408.28|405.48|408.6|405.8|408.12|405.32|0
1644535970000|2022-02-10 23:32:50|408.37|405.57|408.28|405.48|408.37|405.57|408.28|405.48|0
1644535980000|2022-02-10 23:33:00|408.12|405.32|407.89|405.09|408.12|405.32|407.89|405.09|0
1644535990000|2022-02-10 23:33:10|407.96|405.16|407.8|405|407.96|405.16|407.8|405|0
1644536000000|2022-02-10 23:33:20|407.64|404.84|407.8|405|407.8|405|407.64|404.84|0
1644536010000|2022-02-10 23:33:30|408.28|405.48|408.76|405.96|408.76|405.96|408.28|405.48|0
1644536020000|2022-02-10 23:33:40|408.92|406.12|408.6|405.8|408.92|406.12|408.6|405.8|0
1644536030000|2022-02-10 23:33:50|409.25|406.45|408.92|406.12|409.25|406.45|408.92|406.12|0
1644536040000|2022-02-10 23:34:00|409.08|406.28|408.76|405.96|409.08|406.28|408.76|405.96|0
1644536050000|2022-02-10 23:34:10|408.6|405.8|408.12|405.32|408.6|405.8|408.12|405.32|0
1644536060000|2022-02-10 23:34:20|408.28|405.48|408.92|406.12|408.92|406.12|408.28|405.48|0
1644536070000|2022-02-10 23:34:30|408.85|406.05|408.6|405.8|408.85|406.05|408.6|405.8|0
1644536080000|2022-02-10 23:34:40|408.69|405.89|408.69|405.89|408.69|405.89|408.69|405.89|0
1644536090000|2022-02-10 23:34:50|408.6|405.8|408.6|405.8|408.6|405.8|408.6|405.8|0
1644536100000|2022-02-10 23:35:00|408.53|405.73|408.12|405.32|408.53|405.73|408.12|405.32|0
1644536110000|2022-02-10 23:35:10|408.04|405.24|408.12|405.32|408.12|405.32|407.96|405.16|0
1644536120000|2022-02-10 23:35:20|408.28|405.48|408.6|405.8|408.6|405.8|408.28|405.48|0
1644536130000|2022-02-10 23:35:30|408.76|405.96|409.33|406.53|409.33|406.53|408.69|405.89|0
1644536140000|2022-02-10 23:35:40|409.24|406.44|409.24|406.44|409.33|406.53|409.24|406.44|0
1644536150000|2022-02-10 23:35:50|409.17|406.37|409.24|406.44|409.24|406.44|409.08|406.28|0
1644536160000|2022-02-10 23:36:00|409.08|406.28|409.24|406.44|409.24|406.44|409.08|406.28|0
1644536170000|2022-02-10 23:36:10|409.17|406.37|409.24|406.44|409.24|406.44|409.08|406.28|0
1644536180000|2022-02-10 23:36:20|409.17|406.37|409.4|406.6|409.4|406.6|409.17|406.37|0
1644536190000|2022-02-10 23:36:30|409.24|406.44|409.08|406.28|409.24|406.44|409.08|406.28|0
1644536200000|2022-02-10 23:36:40|409.24|406.44|408.92|406.12|409.24|406.44|408.92|406.12|0
1644536210000|2022-02-10 23:36:50|409.24|406.44|409.08|406.28|409.24|406.44|409.08|406.28|0
1644536220000|2022-02-10 23:37:00|409.01|406.21|408.44|405.64|409.01|406.21|408.44|405.64|0
1644536230000|2022-02-10 23:37:10|408.6|405.8|408.6|405.8|408.6|405.8|408.53|405.73|0
1644536240000|2022-02-10 23:37:20|408.53|405.73|408.92|406.12|408.92|406.12|408.53|405.73|0
1644536250000|2022-02-10 23:37:30|409.17|406.37|409.57|406.77|409.57|406.77|409.17|406.37|0
1644536260000|2022-02-10 23:37:40|409.33|406.53|409.73|406.93|409.73|406.93|409.33|406.53|0
1644536270000|2022-02-10 23:37:50|410.05|407.25|409.73|406.93|410.05|407.25|409.73|406.93|0
1644536280000|2022-02-10 23:38:00|410.05|407.25|409.4|406.6|410.05|407.25|409.4|406.6|0
1644536290000|2022-02-10 23:38:10|409.49|406.69|408.76|405.96|409.49|406.69|408.69|405.89|0
1644536300000|2022-02-10 23:38:20|408.92|406.12|408.76|405.96|408.92|406.12|408.69|405.89|0
1644536310000|2022-02-10 23:38:30|408.6|405.8|407.88|405.08|408.6|405.8|407.88|405.08|0
1644536320000|2022-02-10 23:38:40|407.96|405.16|408.04|405.24|408.12|405.32|407.96|405.16|0
1644536330000|2022-02-10 23:38:50|407.96|405.16|408.28|405.48|408.28|405.48|407.96|405.16|0
1644536340000|2022-02-10 23:39:00|408.36|405.56|408.44|405.64|408.44|405.64|408.28|405.48|0
1644536350000|2022-02-10 23:39:10|408.28|405.48|407.96|405.16|408.28|405.48|407.96|405.16|0
1644536360000|2022-02-10 23:39:20|408.04|405.24|408.36|405.56|408.36|405.56|408.04|405.24|0
1644536370000|2022-02-10 23:39:30|408.44|405.64|408.44|405.64|408.44|405.64|408.28|405.48|0
1644536380000|2022-02-10 23:39:40|408.36|405.56|408.36|405.56|408.36|405.56|408.36|405.56|0
1644536400000|2022-02-10 23:40:00|408.6|405.8|408.76|405.96|408.76|405.96|408.6|405.8|0
1644536410000|2022-02-10 23:40:10|408.6|405.8|408.76|405.96|408.76|405.96|408.6|405.8|0
1644536420000|2022-02-10 23:40:20|408.6|405.8|408.92|406.12|408.92|406.12|408.6|405.8|0
1644536430000|2022-02-10 23:40:30|408.84|406.04|408.92|406.12|408.92|406.12|408.76|405.96|0
1644536440000|2022-02-10 23:40:40|408.84|406.04|409.24|406.44|409.24|406.44|408.84|406.04|0
1644536450000|2022-02-10 23:40:50|409.08|406.28|408.84|406.04|409.08|406.28|408.76|405.96|0
1644536460000|2022-02-10 23:41:00|408.76|405.96|408.76|405.96|408.76|405.96|408.68|405.88|0
1644536470000|2022-02-10 23:41:10|408.84|406.04|408.92|406.12|408.92|406.12|408.84|406.04|0
1644536480000|2022-02-10 23:41:20|408.76|405.96|409.24|406.44|409.24|406.44|408.76|405.96|0
1644536490000|2022-02-10 23:41:30|409.49|406.69|409.49|406.69|409.49|406.69|409.49|406.69|0
1644536500000|2022-02-10 23:41:40|409.56|406.76|409.56|406.76|409.56|406.76|409.4|406.6|0
1644536510000|2022-02-10 23:41:50|409.65|406.85|409.49|406.69|409.72|406.92|409.49|406.69|0
1644536520000|2022-02-10 23:42:00|409.56|406.76|409.65|406.85|409.72|406.92|409.56|406.76|0
1644536530000|2022-02-10 23:42:10|409.72|406.92|409.65|406.85|409.72|406.92|409.65|406.85|0
1644536540000|2022-02-10 23:42:20|409.72|406.92|409.81|407.01|409.81|407.01|409.56|406.76|0
1644536550000|2022-02-10 23:42:30|409.65|406.85|409.72|406.92|409.72|406.92|409.65|406.85|0
1644536560000|2022-02-10 23:42:40|409.56|406.76|409.72|406.92|409.88|407.08|409.56|406.76|0
1644536570000|2022-02-10 23:42:50|409.81|407.01|409.88|407.08|409.88|407.08|409.81|407.01|0
1644536580000|2022-02-10 23:43:00|409.81|407.01|409.97|407.17|409.97|407.17|409.81|407.01|0
1644536590000|2022-02-10 23:43:10|409.88|407.08|409.72|406.92|409.88|407.08|409.72|406.92|0
1644536600000|2022-02-10 23:43:20|409.81|407.01|410.05|407.25|410.05|407.25|409.81|407.01|0
1644536610000|2022-02-10 23:43:30|409.97|407.17|409.97|407.17|409.97|407.17|409.97|407.17|0
1644536620000|2022-02-10 23:43:40|410.04|407.24|410.04|407.24|410.04|407.24|409.97|407.17|0
1644536630000|2022-02-10 23:43:50|410.37|407.57|410.37|407.57|410.37|407.57|410.37|407.57|0
1644536640000|2022-02-10 23:44:00|409.88|407.08|409.4|406.6|409.88|407.08|409.24|406.44|0
1644536650000|2022-02-10 23:44:10|409.24|406.44|409.24|406.44|409.33|406.53|409.24|406.44|0
1644536660000|2022-02-10 23:44:20|409.32|406.52|409.56|406.76|409.56|406.76|409.32|406.52|0
1644536670000|2022-02-10 23:44:30|409.32|406.52|409.24|406.44|409.32|406.52|409.08|406.28|0
1644536680000|2022-02-10 23:44:40|409.08|406.28|408.84|406.04|409.08|406.28|408.84|406.04|0
1644536690000|2022-02-10 23:44:50|408.76|405.96|408.92|406.12|408.92|406.12|408.68|405.88|0
1644536700000|2022-02-10 23:45:00|409.24|406.44|408.92|406.12|409.24|406.44|408.92|406.12|0
1644536710000|2022-02-10 23:45:10|408.84|406.04|408.92|406.12|408.92|406.12|408.84|406.04|0
1644536720000|2022-02-10 23:45:20|409.16|406.36|409.08|406.28|409.16|406.36|409.08|406.28|0
1644536730000|2022-02-10 23:45:30|409.16|406.36|409.08|406.28|409.16|406.36|409.08|406.28|0
1644536740000|2022-02-10 23:45:40|408.92|406.12|408.76|405.96|408.92|406.12|408.76|405.96|0
1644536750000|2022-02-10 23:45:50|408.68|405.88|408.6|405.8|408.76|405.96|408.6|405.8|0
1644536760000|2022-02-10 23:46:00|408.52|405.72|408.2|405.4|408.52|405.72|408.2|405.4|0
1644536770000|2022-02-10 23:46:10|408.44|405.64|408.36|405.56|408.44|405.64|408.36|405.56|0
1644536780000|2022-02-10 23:46:20|408.44|405.64|408.36|405.56|408.44|405.64|408.36|405.56|0
1644536790000|2022-02-10 23:46:30|408.28|405.48|408.2|405.4|408.28|405.48|408.2|405.4|0
1644536800000|2022-02-10 23:46:40|408.28|405.48|408.12|405.32|408.28|405.48|408.12|405.32|0
1644536810000|2022-02-10 23:46:50|407.96|405.16|408.12|405.32|408.12|405.32|407.96|405.16|0
1644536820000|2022-02-10 23:47:00|408.28|405.48|408.12|405.32|408.28|405.48|408.12|405.32|0
1644536830000|2022-02-10 23:47:10|408.04|405.24|408.12|405.32|408.12|405.32|408.04|405.24|0
1644536840000|2022-02-10 23:47:20|408.04|405.24|408.44|405.64|408.44|405.64|408.04|405.24|0
1644536850000|2022-02-10 23:47:30|408.6|405.8|408.52|405.72|408.6|405.8|408.52|405.72|0
1644536860000|2022-02-10 23:47:40|408.6|405.8|408.76|405.96|408.84|406.04|408.6|405.8|0
1644536870000|2022-02-10 23:47:50|409.16|406.36|409.16|406.36|409.24|406.44|409.08|406.28|0
1644536880000|2022-02-10 23:48:00|409.24|406.44|409.4|406.6|409.4|406.6|409.24|406.44|0
1644536890000|2022-02-10 23:48:10|409.32|406.52|409.08|406.28|409.32|406.52|409.08|406.28|0
1644536900000|2022-02-10 23:48:20|408.76|405.96|408.76|405.96|408.76|405.96|408.68|405.88|0
1644536910000|2022-02-10 23:48:30|408.6|405.8|408.68|405.88|408.68|405.88|408.6|405.8|0
1644536920000|2022-02-10 23:48:40|408.6|405.8|408.2|405.4|408.6|405.8|408.2|405.4|0
1644536930000|2022-02-10 23:48:50|408.28|405.48|408.12|405.32|408.28|405.48|408.12|405.32|0
1644536940000|2022-02-10 23:49:00|408.2|405.4|408.36|405.56|408.36|405.56|408.2|405.4|0
1644536950000|2022-02-10 23:49:10|408.52|405.72|408.52|405.72|408.52|405.72|408.52|405.72|0
1644536960000|2022-02-10 23:49:20|408.6|405.8|408.6|405.8|408.6|405.8|408.52|405.72|0
1644536970000|2022-02-10 23:49:30|408.44|405.64|408.44|405.64|408.44|405.64|408.44|405.64|0
1644536980000|2022-02-10 23:49:40|408.28|405.48|408.04|405.24|408.28|405.48|408.04|405.24|0
1644536990000|2022-02-10 23:49:50|408.12|405.32|408.12|405.32|408.12|405.32|408.12|405.32|0
1644537000000|2022-02-10 23:50:00|408.2|405.4|408.2|405.4|408.2|405.4|408.2|405.4|0
1644537010000|2022-02-10 23:50:10|408.12|405.32|408.12|405.32|408.12|405.32|408.04|405.24|0
1644537020000|2022-02-10 23:50:20|408.04|405.24|408.04|405.24|408.12|405.32|408.04|405.24|0
1644537030000|2022-02-10 23:50:30|407.8|405|407.8|405|407.96|405.16|407.72|404.92|0
1644537050000|2022-02-10 23:50:50|407.64|404.84|407.8|405|407.8|405|407.64|404.84|0
1644537060000|2022-02-10 23:51:00|407.72|404.92|407.88|405.08|407.88|405.08|407.64|404.84|0
1644537070000|2022-02-10 23:51:10|407.96|405.16|407.96|405.16|407.96|405.16|407.96|405.16|0
1644537080000|2022-02-10 23:51:20|407.88|405.08|407.88|405.08|407.96|405.16|407.8|405|0
1644537090000|2022-02-10 23:51:30|407.96|405.16|407.8|405|407.96|405.16|407.8|405|0
1644537100000|2022-02-10 23:51:40|407.72|404.92|407.8|405|407.8|405|407.64|404.84|0
1644537110000|2022-02-10 23:51:50|407.88|405.08|407.88|405.08|407.96|405.16|407.88|405.08|0
1644537120000|2022-02-10 23:52:00|407.8|405|407.88|405.08|407.88|405.08|407.8|405|0
1644537130000|2022-02-10 23:52:10|407.8|405|407.72|404.92|407.8|405|407.72|404.92|0
1644537140000|2022-02-10 23:52:20|407.8|405|407.96|405.16|407.96|405.16|407.8|405|0
1644537150000|2022-02-10 23:52:30|407.8|405|407.96|405.16|407.96|405.16|407.8|405|0
1644537160000|2022-02-10 23:52:40|408.04|405.24|407.96|405.16|408.04|405.24|407.96|405.16|0
1644537180000|2022-02-10 23:53:00|407.79|404.99|407.79|404.99|407.88|405.08|407.79|404.99|0
1644537200000|2022-02-10 23:53:20|407.96|405.16|408.12|405.32|408.12|405.32|407.96|405.16|0
1644537210000|2022-02-10 23:53:30|408.2|405.4|408.2|405.4|408.36|405.56|408.2|405.4|0
1644537220000|2022-02-10 23:53:40|408.12|405.32|408.04|405.24|408.12|405.32|408.04|405.24|0
1644537230000|2022-02-10 23:53:50|408.12|405.32|408.12|405.32|408.12|405.32|408.12|405.32|0
1644537240000|2022-02-10 23:54:00|407.95|405.15|407.88|405.08|407.95|405.15|407.88|405.08|0
1644537250000|2022-02-10 23:54:10|408.04|405.24|408.04|405.24|408.04|405.24|408.04|405.24|0
1644537260000|2022-02-10 23:54:20|408.28|405.48|408.44|405.64|408.44|405.64|408.28|405.48|0
1644537270000|2022-02-10 23:54:30|408.52|405.72|408.52|405.72|408.52|405.72|408.44|405.64|0
1644537280000|2022-02-10 23:54:40|408.84|406.04|408.84|406.04|408.84|406.04|408.76|405.96|0
1644537290000|2022-02-10 23:54:50|409.24|406.44|409.4|406.6|409.4|406.6|409.24|406.44|0
1644537300000|2022-02-10 23:55:00|409.32|406.52|409.4|406.6|409.48|406.68|409.24|406.44|0
1644537310000|2022-02-10 23:55:10|409.48|406.68|410.04|407.24|410.04|407.24|409.48|406.68|0
1644537320000|2022-02-10 23:55:20|409.88|407.08|409.88|407.08|409.88|407.08|409.72|406.92|0
1644537330000|2022-02-10 23:55:30|410.04|407.24|410.04|407.24|410.04|407.24|410.04|407.24|0
1644537340000|2022-02-10 23:55:40|409.88|407.08|409.96|407.16|409.96|407.16|409.88|407.08|0
1644537350000|2022-02-10 23:55:50|409.72|406.92|409.72|406.92|409.8|407|409.72|406.92|0
1644537360000|2022-02-10 23:56:00|409.8|407|409.72|406.92|409.8|407|409.72|406.92|0
1644537370000|2022-02-10 23:56:10|409.88|407.08|409.88|407.08|409.88|407.08|409.88|407.08|0
1644537380000|2022-02-10 23:56:20|409.8|407|409.8|407|409.8|407|409.8|407|0
1644537390000|2022-02-10 23:56:30|409.88|407.08|410.04|407.24|410.04|407.24|409.8|407|0
1644537400000|2022-02-10 23:56:40|410.77|407.97|410.36|407.56|410.77|407.97|410.36|407.56|0
1644537410000|2022-02-10 23:56:50|410.52|407.72|410.68|407.88|410.68|407.88|410.52|407.72|0
1644537420000|2022-02-10 23:57:00|410.52|407.72|410.68|407.88|410.68|407.88|410.52|407.72|0
1644537430000|2022-02-10 23:57:10|410.52|407.72|410.45|407.65|410.52|407.72|410.36|407.56|0
1644537440000|2022-02-10 23:57:20|410.52|407.72|410.2|407.4|410.52|407.72|410.12|407.32|0
1644537450000|2022-02-10 23:57:30|410.04|407.24|410.68|407.88|410.68|407.88|410.04|407.24|0
1644537460000|2022-02-10 23:57:40|410.84|408.04|410.84|408.04|410.93|408.13|410.84|408.04|0
1644537470000|2022-02-10 23:57:50|410.68|407.88|410.84|408.04|410.84|408.04|410.68|407.88|0
1644537480000|2022-02-10 23:58:00|411|408.2|411|408.2|411.17|408.37|411|408.2|0
1644537490000|2022-02-10 23:58:10|411.17|408.37|411.33|408.53|411.33|408.53|411.17|408.37|0
1644537500000|2022-02-10 23:58:20|411.17|408.37|411.25|408.45|411.25|408.45|411.17|408.37|0
1644537510000|2022-02-10 23:58:30|411.09|408.29|411.09|408.29|411.09|408.29|411|408.2|0
1644537520000|2022-02-10 23:58:40|411.33|408.53|411.17|408.37|411.33|408.53|411.17|408.37|0
1644537530000|2022-02-10 23:58:50|411.25|408.45|411.17|408.37|411.33|408.53|411.17|408.37|0
1644537540000|2022-02-10 23:59:00|411.33|408.53|411.17|408.37|411.33|408.53|411.17|408.37|0
1644537550000|2022-02-10 23:59:10|411|408.2|410.84|408.04|411|408.2|410.84|408.04|0
1644537570000|2022-02-10 23:59:30|411|408.2|411.09|408.29|411.09|408.29|411|408.2|0
1644537580000|2022-02-10 23:59:40|411.25|408.45|411|408.2|411.25|408.45|411|408.2|0
1644537590000|2022-02-10 23:59:50|410.68|407.88|410.52|407.72|410.68|407.88|410.52|407.72|0
1644537600000|2022-02-11 00:00:00|410.36|407.56|410.68|407.88|410.68|407.88|410.36|407.56|0
1644537610000|2022-02-11 00:00:10|410.84|408.04|410.52|407.72|411|408.2|410.52|407.72|0
1644537620000|2022-02-11 00:00:20|410.36|407.56|410.6|407.8|410.6|407.8|410.36|407.56|0
1644537630000|2022-02-11 00:00:30|410.84|408.04|411|408.2|411|408.2|410.84|408.04|0
1644537640000|2022-02-11 00:00:40|411.09|408.29|410.84|408.04|411.09|408.29|410.84|408.04|0
1644537650000|2022-02-11 00:00:50|410.77|407.97|410.52|407.72|410.77|407.97|410.52|407.72|0
1644537660000|2022-02-11 00:01:00|410.36|407.56|410.52|407.72|410.77|407.97|410.36|407.56|0
1644537670000|2022-02-11 00:01:10|410.6|407.8|410.52|407.72|410.6|407.8|410.52|407.72|0
1644537680000|2022-02-11 00:01:20|410.36|407.56|410.2|407.4|410.36|407.56|410.2|407.4|0
1644537690000|2022-02-11 00:01:30|410.28|407.48|410.36|407.56|410.36|407.56|410.2|407.4|0
1644537700000|2022-02-11 00:01:40|410.44|407.64|410.28|407.48|410.44|407.64|410.28|407.48|0
1644537710000|2022-02-11 00:01:50|410.36|407.56|410.36|407.56|410.52|407.72|410.2|407.4|0
1644537720000|2022-02-11 00:02:00|410.28|407.48|409.88|407.08|410.28|407.48|409.88|407.08|0
1644537730000|2022-02-11 00:02:10|410.04|407.24|409.88|407.08|410.04|407.24|409.88|407.08|0
1644537740000|2022-02-11 00:02:20|410.04|407.24|410.2|407.4|410.36|407.56|410.04|407.24|0
1644537750000|2022-02-11 00:02:30|410.52|407.72|410.68|407.88|410.68|407.88|410.52|407.72|0
1644537760000|2022-02-11 00:02:40|410.84|408.04|410.84|408.04|410.84|408.04|410.84|408.04|0
1644537770000|2022-02-11 00:02:50|410.76|407.96|410.68|407.88|410.76|407.96|410.68|407.88|0
1644537780000|2022-02-11 00:03:00|410.84|408.04|411|408.2|411|408.2|410.68|407.88|0
1644537790000|2022-02-11 00:03:10|410.93|408.13|411|408.2|411|408.2|410.84|408.04|0
1644537800000|2022-02-11 00:03:20|410.84|408.04|410.93|408.13|410.93|408.13|410.84|408.04|0
1644537810000|2022-02-11 00:03:30|411|408.2|410.93|408.13|411|408.2|410.93|408.13|0
1644537820000|2022-02-11 00:03:40|410.84|408.04|410.84|408.04|410.93|408.13|410.84|408.04|0
1644537830000|2022-02-11 00:03:50|411.16|408.36|411.32|408.52|411.32|408.52|411.16|408.36|0
1644537850000|2022-02-11 00:04:10|411.81|409.01|411.65|408.85|411.81|409.01|411.65|408.85|0
1644537860000|2022-02-11 00:04:20|411.73|408.93|411.73|408.93|411.73|408.93|411.73|408.93|0
1644537870000|2022-02-11 00:04:30|411.65|408.85|411.89|409.09|411.89|409.09|411.65|408.85|0
1644537880000|2022-02-11 00:04:40|412.05|409.25|412.13|409.33|412.13|409.33|411.97|409.17|0
1644537890000|2022-02-11 00:04:50|412.21|409.41|412.7|409.9|412.7|409.9|412.21|409.41|0
1644537900000|2022-02-11 00:05:00|412.78|409.98|413.02|410.22|413.02|410.22|412.78|409.98|0
1644537910000|2022-02-11 00:05:10|412.78|409.98|412.61|409.81|412.78|409.98|412.61|409.81|0
1644537920000|2022-02-11 00:05:20|412.54|409.74|412.45|409.65|412.54|409.74|412.45|409.65|0
1644537930000|2022-02-11 00:05:30|412.54|409.74|412.45|409.65|412.61|409.81|412.45|409.65|0
1644537940000|2022-02-11 00:05:40|412.54|409.74|412.78|409.98|412.78|409.98|412.45|409.65|0
1644537950000|2022-02-11 00:05:50|412.7|409.9|412.37|409.57|412.7|409.9|412.37|409.57|0
1644537960000|2022-02-11 00:06:00|412.29|409.49|412.54|409.74|412.54|409.74|412.29|409.49|0
1644537970000|2022-02-11 00:06:10|412.7|409.9|412.77|409.97|412.94|410.14|412.7|409.9|0
1644537980000|2022-02-11 00:06:20|412.61|409.81|412.54|409.74|412.61|409.81|412.54|409.74|0
1644537990000|2022-02-11 00:06:30|412.45|409.65|412.45|409.65|412.45|409.65|412.45|409.65|0
1644538000000|2022-02-11 00:06:40|412.29|409.49|411.97|409.17|412.29|409.49|411.97|409.17|0
1644538010000|2022-02-11 00:06:50|412.13|409.33|412.21|409.41|412.21|409.41|412.13|409.33|0
1644538020000|2022-02-11 00:07:00|412.13|409.33|412.13|409.33|412.13|409.33|412.13|409.33|0
1644538030000|2022-02-11 00:07:10|412.05|409.25|412.21|409.41|412.21|409.41|411.81|409.01|0
1644538040000|2022-02-11 00:07:20|412.13|409.33|411.97|409.17|412.13|409.33|411.97|409.17|0
1644538050000|2022-02-11 00:07:30|411.81|409.01|412.05|409.25|412.13|409.33|411.81|409.01|0
1644538060000|2022-02-11 00:07:40|411.97|409.17|411.65|408.85|411.97|409.17|411.65|408.85|0
1644538070000|2022-02-11 00:07:50|411.73|408.93|411.81|409.01|411.81|409.01|411.65|408.85|0
1644538080000|2022-02-11 00:08:00|411.89|409.09|411.73|408.93|411.97|409.17|411.73|408.93|0
1644538090000|2022-02-11 00:08:10|411.89|409.09|411.81|409.01|411.89|409.09|411.65|408.85|0
1644538100000|2022-02-11 00:08:20|411.73|408.93|411.73|408.93|411.89|409.09|411.73|408.93|0
1644538110000|2022-02-11 00:08:30|411.65|408.85|411.65|408.85|411.65|408.85|411.65|408.85|0
1644538120000|2022-02-11 00:08:40|411.48|408.68|411.48|408.68|411.48|408.68|411.48|408.68|0
1644538130000|2022-02-11 00:08:50|411.65|408.85|411.65|408.85|411.65|408.85|411.65|408.85|0
1644538140000|2022-02-11 00:09:00|411.73|408.93|411.73|408.93|411.73|408.93|411.65|408.85|0
1644538150000|2022-02-11 00:09:10|411.48|408.68|411.57|408.77|411.57|408.77|411.48|408.68|0
1644538160000|2022-02-11 00:09:20|411.41|408.61|411|408.2|411.48|408.68|411|408.2|0
1644538170000|2022-02-11 00:09:30|410.84|408.04|410.84|408.04|410.84|408.04|410.84|408.04|0
1644538180000|2022-02-11 00:09:40|410.76|407.96|410.68|407.88|410.76|407.96|410.68|407.88|0
1644538190000|2022-02-11 00:09:50|410.52|407.72|410.52|407.72|410.6|407.8|410.52|407.72|0
1644538200000|2022-02-11 00:10:00|410.36|407.56|410.52|407.72|410.52|407.72|410.36|407.56|0
1644538210000|2022-02-11 00:10:10|410.68|407.88|410.68|407.88|410.68|407.88|410.68|407.88|0
1644538220000|2022-02-11 00:10:20|410.76|407.96|411|408.2|411|408.2|410.76|407.96|0
1644538230000|2022-02-11 00:10:30|411.08|408.28|411.08|408.28|411.16|408.36|411.08|408.28|0
1644538240000|2022-02-11 00:10:40|411.16|408.36|410.92|408.12|411.16|408.36|410.92|408.12|0
1644538250000|2022-02-11 00:10:50|410.68|407.88|410.84|408.04|410.84|408.04|410.6|407.8|0
1644538260000|2022-02-11 00:11:00|411|408.2|411|408.2|411|408.2|410.92|408.12|0
1644538270000|2022-02-11 00:11:10|410.92|408.12|410.84|408.04|410.92|408.12|410.84|408.04|0
1644538280000|2022-02-11 00:11:20|411|408.2|411.16|408.36|411.16|408.36|411|408.2|0
1644538290000|2022-02-11 00:11:30|411.41|408.61|411.41|408.61|411.41|408.61|411.32|408.52|0
1644538300000|2022-02-11 00:11:40|411.32|408.52|411.24|408.44|411.32|408.52|411.24|408.44|0
1644538310000|2022-02-11 00:11:50|411.16|408.36|411.24|408.44|411.24|408.44|411.16|408.36|0
1644538320000|2022-02-11 00:12:00|411.32|408.52|411.16|408.36|411.32|408.52|411.16|408.36|0
1644538330000|2022-02-11 00:12:10|411|408.2|411|408.2|411|408.2|411|408.2|0
1644538340000|2022-02-11 00:12:20|411.16|408.36|411.24|408.44|411.24|408.44|411.16|408.36|0
1644538350000|2022-02-11 00:12:30|411.32|408.52|411.41|408.61|411.48|408.68|411.32|408.52|0
1644538360000|2022-02-11 00:12:40|411.16|408.36|411.16|408.36|411.16|408.36|411.16|408.36|0
1644538380000|2022-02-11 00:13:00|411.08|408.28|411.16|408.36|411.16|408.36|411.08|408.28|0
1644538390000|2022-02-11 00:13:10|410.84|408.04|410.84|408.04|410.84|408.04|410.84|408.04|0
1644538400000|2022-02-11 00:13:20|411|408.2|411|408.2|411|408.2|411|408.2|0
1644538410000|2022-02-11 00:13:30|411.16|408.36|411|408.2|411.16|408.36|411|408.2|0
1644538420000|2022-02-11 00:13:40|411.16|408.36|411.16|408.36|411.16|408.36|411.16|408.36|0
1644538430000|2022-02-11 00:13:50|411|408.2|410.92|408.12|411|408.2|410.92|408.12|0
1644538440000|2022-02-11 00:14:00|411|408.2|411.16|408.36|411.16|408.36|410.92|408.12|0
1644538460000|2022-02-11 00:14:20|411.24|408.44|411.24|408.44|411.24|408.44|411.24|408.44|0
1644538470000|2022-02-11 00:14:30|411.32|408.52|411.48|408.68|411.48|408.68|411.32|408.52|0
1644538480000|2022-02-11 00:14:40|411.89|409.09|412.05|409.25|412.05|409.25|411.89|409.09|0
1644538490000|2022-02-11 00:14:50|412.13|409.33|412.21|409.41|412.29|409.49|412.13|409.33|0
1644538500000|2022-02-11 00:15:00|412.13|409.33|412.77|409.97|412.93|410.13|412.13|409.33|0
1644538510000|2022-02-11 00:15:10|412.69|409.89|411.97|409.17|412.69|409.89|411.97|409.17|0
1644538520000|2022-02-11 00:15:20|412.05|409.25|412.21|409.41|412.21|409.41|412.05|409.25|0
1644538530000|2022-02-11 00:15:30|412.13|409.33|412.21|409.41|412.21|409.41|412.13|409.33|0
1644538540000|2022-02-11 00:15:40|411.97|409.17|412.37|409.57|412.45|409.65|411.97|409.17|0
1644538550000|2022-02-11 00:15:50|412.45|409.65|412.21|409.41|412.61|409.81|412.21|409.41|0
1644538560000|2022-02-11 00:16:00|412.45|409.65|412.77|409.97|413.09|410.29|412.45|409.65|0
1644538570000|2022-02-11 00:16:10|412.45|409.65|412.69|409.89|412.69|409.89|412.45|409.65|0
1644538580000|2022-02-11 00:16:20|412.61|409.81|412.69|409.89|412.77|409.97|412.61|409.81|0
1644538590000|2022-02-11 00:16:30|412.93|410.13|412.77|409.97|412.93|410.13|412.77|409.97|0
1644538600000|2022-02-11 00:16:40|412.86|410.06|412.77|409.97|412.93|410.13|412.77|409.97|0
1644538610000|2022-02-11 00:16:50|412.93|410.13|412.45|409.65|412.93|410.13|412.29|409.49|0
1644538620000|2022-02-11 00:17:00|412.61|409.81|412.61|409.81|412.61|409.81|412.61|409.81|0
1644538630000|2022-02-11 00:17:10|412.69|409.89|412.77|409.97|412.77|409.97|412.69|409.89|0
1644538640000|2022-02-11 00:17:20|412.69|409.89|412.69|409.89|412.77|409.97|412.69|409.89|0
1644538650000|2022-02-11 00:17:30|413.09|410.29|413.09|410.29|413.09|410.29|413.09|410.29|0
1644538660000|2022-02-11 00:17:40|413.26|410.46|413.66|410.86|413.9|411.1|413.26|410.46|0
1644538670000|2022-02-11 00:17:50|413.74|410.94|414.06|411.26|414.06|411.26|413.74|410.94|0
1644538680000|2022-02-11 00:18:00|413.9|411.1|414.22|411.42|414.22|411.42|413.9|411.1|0
1644538690000|2022-02-11 00:18:10|413.66|410.86|413.66|410.86|413.66|410.86|413.66|410.86|0
1644538700000|2022-02-11 00:18:20|413.58|410.78|413.5|410.7|413.74|410.94|413.5|410.7|0
1644538710000|2022-02-11 00:18:30|413.58|410.78|413.58|410.78|413.74|410.94|413.58|410.78|0
1644538720000|2022-02-11 00:18:40|413.42|410.62|413.42|410.62|413.42|410.62|413.42|410.62|0
1644538730000|2022-02-11 00:18:50|413.58|410.78|413.58|410.78|413.58|410.78|413.5|410.7|0
1644538740000|2022-02-11 00:19:00|413.74|410.94|414.15|411.35|414.15|411.35|413.74|410.94|0
1644538750000|2022-02-11 00:19:10|414.39|411.59|414.06|411.26|414.39|411.59|414.06|411.26|0
1644538760000|2022-02-11 00:19:20|414.15|411.35|414.39|411.59|414.39|411.59|414.15|411.35|0
1644538770000|2022-02-11 00:19:30|414.31|411.51|413.9|411.1|414.31|411.51|413.9|411.1|0
1644538780000|2022-02-11 00:19:40|413.98|411.18|414.06|411.26|414.06|411.26|413.9|411.1|0
1644538790000|2022-02-11 00:19:50|413.9|411.1|413.9|411.1|413.9|411.1|413.9|411.1|0
1644538800000|2022-02-11 00:20:00|413.82|411.02|414.06|411.26|414.06|411.26|413.82|411.02|0
1644538810000|2022-02-11 00:20:10|414.22|411.42|413.9|411.1|414.22|411.42|413.9|411.1|0
1644538830000|2022-02-11 00:20:30|413.82|411.02|413.58|410.78|413.82|411.02|413.58|410.78|0
1644538840000|2022-02-11 00:20:40|413.74|410.94|413.74|410.94|413.74|410.94|413.42|410.62|0
1644538850000|2022-02-11 00:20:50|413.66|410.86|413.9|411.1|413.9|411.1|413.66|410.86|0
1644538860000|2022-02-11 00:21:00|414.31|411.51|414.31|411.51|414.31|411.51|414.06|411.26|0
1644538870000|2022-02-11 00:21:10|414.39|411.59|414.15|411.35|414.39|411.59|414.06|411.26|0
1644538880000|2022-02-11 00:21:20|414.06|411.26|414.31|411.51|414.31|411.51|414.06|411.26|0
1644538890000|2022-02-11 00:21:30|414.22|411.42|414.15|411.35|414.31|411.51|414.15|411.35|0
1644538900000|2022-02-11 00:21:40|414.31|411.51|414.22|411.42|414.31|411.51|414.22|411.42|0
1644538910000|2022-02-11 00:21:50|414.39|411.59|414.55|411.75|414.55|411.75|414.39|411.59|0
1644538920000|2022-02-11 00:22:00|414.39|411.59|414.95|412.15|414.95|412.15|414.39|411.59|0
1644538930000|2022-02-11 00:22:10|415.12|412.32|414.95|412.15|415.12|412.32|414.95|412.15|0
1644538940000|2022-02-11 00:22:20|415.19|412.39|415.12|412.32|415.19|412.39|414.95|412.15|0
1644538950000|2022-02-11 00:22:30|414.87|412.07|414.87|412.07|415.03|412.23|414.87|412.07|0
1644538960000|2022-02-11 00:22:40|415.03|412.23|415.19|412.39|415.36|412.56|415.03|412.23|0
1644538970000|2022-02-11 00:22:50|415.03|412.23|415.03|412.23|415.03|412.23|415.03|412.23|0
1644538980000|2022-02-11 00:23:00|414.87|412.07|414.71|411.91|414.87|412.07|414.71|411.91|0
1644538990000|2022-02-11 00:23:10|414.63|411.83|414.71|411.91|414.71|411.91|414.63|411.83|0
1644539000000|2022-02-11 00:23:20|414.87|412.07|414.87|412.07|415.03|412.23|414.87|412.07|0
1644539010000|2022-02-11 00:23:30|414.71|411.91|414.79|411.99|414.79|411.99|414.55|411.75|0
1644539020000|2022-02-11 00:23:40|414.87|412.07|414.87|412.07|414.95|412.15|414.87|412.07|0
1644539030000|2022-02-11 00:23:50|414.79|411.99|414.87|412.07|414.87|412.07|414.79|411.99|0
1644539040000|2022-02-11 00:24:00|414.95|412.15|415.36|412.56|415.44|412.64|414.95|412.15|0
1644539050000|2022-02-11 00:24:10|415.68|412.88|415.6|412.8|415.68|412.88|415.36|412.56|0
1644539060000|2022-02-11 00:24:20|416|413.2|416|413.2|416.33|413.53|416|413.2|0
1644539070000|2022-02-11 00:24:30|415.93|413.13|416.17|413.37|416.17|413.37|415.93|413.13|0
1644539080000|2022-02-11 00:24:40|416.33|413.53|416.65|413.85|416.65|413.85|416.33|413.53|0
1644539090000|2022-02-11 00:24:50|417.46|414.66|416.98|414.18|417.46|414.66|416.98|414.18|0
1644539100000|2022-02-11 00:25:00|416.33|413.53|416.49|413.69|416.49|413.69|416.17|413.37|0
1644539110000|2022-02-11 00:25:10|416.65|413.85|416.65|413.85|416.65|413.85|416.33|413.53|0
1644539120000|2022-02-11 00:25:20|416.57|413.77|416.65|413.85|416.81|414.01|416.57|413.77|0
1644539130000|2022-02-11 00:25:30|416.57|413.77|416.49|413.69|416.57|413.77|416.49|413.69|0
1644539140000|2022-02-11 00:25:40|416.33|413.53|416.17|413.37|416.41|413.61|416.17|413.37|0
1644539160000|2022-02-11 00:26:00|416.33|413.53|416.25|413.45|416.33|413.53|416.25|413.45|0
1644539170000|2022-02-11 00:26:10|416.33|413.53|416.09|413.29|416.33|413.53|416|413.2|0
1644539180000|2022-02-11 00:26:20|416|413.2|416|413.2|416|413.2|416|413.2|0
1644539190000|2022-02-11 00:26:30|415.84|413.04|415.84|413.04|415.84|413.04|415.84|413.04|0
1644539200000|2022-02-11 00:26:40|415.93|413.13|415.84|413.04|415.93|413.13|415.84|413.04|0
1644539210000|2022-02-11 00:26:50|415.93|413.13|416.41|413.61|416.41|413.61|415.93|413.13|0
1644539220000|2022-02-11 00:27:00|416.33|413.53|416.57|413.77|416.57|413.77|416.33|413.53|0
1644539230000|2022-02-11 00:27:10|416.49|413.69|416.49|413.69|416.57|413.77|416.49|413.69|0
1644539240000|2022-02-11 00:27:20|416.57|413.77|416.81|414.01|416.81|414.01|416.57|413.77|0
1644539250000|2022-02-11 00:27:30|416.9|414.1|416.16|413.36|416.9|414.1|416.16|413.36|0
1644539260000|2022-02-11 00:27:40|416.09|413.29|416.16|413.36|416.16|413.36|416|413.2|0
1644539270000|2022-02-11 00:27:50|416.33|413.53|416.65|413.85|416.65|413.85|416.33|413.53|0
1644539280000|2022-02-11 00:28:00|416.9|414.1|416.9|414.1|416.98|414.18|416.9|414.1|0
1644539290000|2022-02-11 00:28:10|416.65|413.85|416.81|414.01|416.81|414.01|416.65|413.85|0
1644539320000|2022-02-11 00:28:40|416.65|413.85|416.65|413.85|416.81|414.01|416.65|413.85|0
1644539330000|2022-02-11 00:28:50|416.74|413.94|416.98|414.18|416.98|414.18|416.74|413.94|0
1644539350000|2022-02-11 00:29:10|416.9|414.1|416.65|413.85|416.9|414.1|416.65|413.85|0
1644539360000|2022-02-11 00:29:20|416.49|413.69|416.33|413.53|416.49|413.69|416.33|413.53|0
1644539370000|2022-02-11 00:29:30|416.49|413.69|416.41|413.61|416.49|413.69|416.41|413.61|0
1644539380000|2022-02-11 00:29:40|416.49|413.69|416.49|413.69|416.65|413.85|416.41|413.61|0
1644539390000|2022-02-11 00:29:50|416.41|413.61|416.57|413.77|416.81|414.01|416.41|413.61|0
1644539400000|2022-02-11 00:30:00|416.81|414.01|416.33|413.53|416.81|414.01|416.33|413.53|0
1644539410000|2022-02-11 00:30:10|416.41|413.61|416.16|413.36|416.41|413.61|416|413.2|0
1644539420000|2022-02-11 00:30:20|416.09|413.29|416.16|413.36|416.16|413.36|416|413.2|0
1644539430000|2022-02-11 00:30:30|416.33|413.53|416.49|413.69|416.49|413.69|416.33|413.53|0
1644539440000|2022-02-11 00:30:40|416.65|413.85|416.25|413.45|416.65|413.85|416.25|413.45|0
1644539450000|2022-02-11 00:30:50|416.16|413.36|416|413.2|416.16|413.36|416|413.2|0
1644539460000|2022-02-11 00:31:00|415.84|413.04|416|413.2|416.16|413.36|415.84|413.04|0
1644539470000|2022-02-11 00:31:10|415.92|413.12|416|413.2|416.33|413.53|415.92|413.12|0
1644539480000|2022-02-11 00:31:20|416.09|413.29|416.33|413.53|416.49|413.69|416.09|413.29|0
1644539490000|2022-02-11 00:31:30|416.41|413.61|416.33|413.53|416.41|413.61|416.33|413.53|0
1644539500000|2022-02-11 00:31:40|416.41|413.61|416.49|413.69|416.49|413.69|416.41|413.61|0
1644539510000|2022-02-11 00:31:50|416.57|413.77|416.65|413.85|416.65|413.85|416.49|413.69|0
1644539520000|2022-02-11 00:32:00|416.49|413.69|416.33|413.53|416.49|413.69|416.33|413.53|0
1644539530000|2022-02-11 00:32:10|416.41|413.61|416.65|413.85|416.65|413.85|416.41|413.61|0
1644539540000|2022-02-11 00:32:20|416.49|413.69|416.65|413.85|416.65|413.85|416.49|413.69|0
1644539550000|2022-02-11 00:32:30|416.57|413.77|416.57|413.77|416.57|413.77|416.57|413.77|0
1644539560000|2022-02-11 00:32:40|416.49|413.69|416.33|413.53|416.49|413.69|416.33|413.53|0
1644539580000|2022-02-11 00:33:00|416.25|413.45|416|413.2|416.25|413.45|416|413.2|0
1644539590000|2022-02-11 00:33:10|415.76|412.96|415.84|413.04|415.84|413.04|415.76|412.96|0
1644539600000|2022-02-11 00:33:20|415.68|412.88|415.84|413.04|415.84|413.04|415.68|412.88|0
1644539610000|2022-02-11 00:33:30|415.68|412.88|415.6|412.8|415.76|412.96|415.6|412.8|0
1644539620000|2022-02-11 00:33:40|415.51|412.71|415.35|412.55|415.51|412.71|415.35|412.55|0
1644539630000|2022-02-11 00:33:50|415.68|412.88|415.68|412.88|415.68|412.88|415.68|412.88|0
1644539640000|2022-02-11 00:34:00|415.51|412.71|415.35|412.55|415.51|412.71|415.35|412.55|0
1644539650000|2022-02-11 00:34:10|415.51|412.71|415.35|412.55|415.51|412.71|415.35|412.55|0
1644539660000|2022-02-11 00:34:20|415.19|412.39|415.03|412.23|415.19|412.39|415.03|412.23|0
1644539670000|2022-02-11 00:34:30|415.19|412.39|415.19|412.39|415.19|412.39|415.11|412.31|0
1644539680000|2022-02-11 00:34:40|415.03|412.23|415.11|412.31|415.11|412.31|415.03|412.23|0
1644539690000|2022-02-11 00:34:50|415.03|412.23|415.19|412.39|415.19|412.39|415.03|412.23|0
1644539720000|2022-02-11 00:35:20|415.03|412.23|414.87|412.07|415.03|412.23|414.87|412.07|0
1644539730000|2022-02-11 00:35:30|415.03|412.23|415.03|412.23|415.03|412.23|415.03|412.23|0
1644539740000|2022-02-11 00:35:40|415.19|412.39|415.19|412.39|415.19|412.39|415.19|412.39|0
1644539750000|2022-02-11 00:35:50|415.11|412.31|414.87|412.07|415.11|412.31|414.87|412.07|0
1644539760000|2022-02-11 00:36:00|414.54|411.74|414.7|411.9|414.7|411.9|414.54|411.74|0
1644539770000|2022-02-11 00:36:10|414.54|411.74|415.03|412.23|415.03|412.23|414.54|411.74|0
1644539780000|2022-02-11 00:36:20|414.87|412.07|415.19|412.39|415.19|412.39|414.87|412.07|0
1644539800000|2022-02-11 00:36:40|415.03|412.23|414.95|412.15|415.03|412.23|414.95|412.15|0
1644539810000|2022-02-11 00:36:50|415.03|412.23|415.03|412.23|415.03|412.23|414.95|412.15|0
1644539820000|2022-02-11 00:37:00|415.19|412.39|415.03|412.23|415.19|412.39|415.03|412.23|0
1644539830000|2022-02-11 00:37:10|415.11|412.31|414.95|412.15|415.11|412.31|414.95|412.15|0
1644539840000|2022-02-11 00:37:20|414.87|412.07|414.7|411.9|414.87|412.07|414.7|411.9|0
1644539850000|2022-02-11 00:37:30|414.54|411.74|414.63|411.83|414.7|411.9|414.54|411.74|0
1644539860000|2022-02-11 00:37:40|414.7|411.9|414.86|412.06|414.86|412.06|414.7|411.9|0
1644539870000|2022-02-11 00:37:50|414.7|411.9|414.7|411.9|414.7|411.9|414.7|411.9|0
1644539880000|2022-02-11 00:38:00|414.79|411.99|414.79|411.99|414.79|411.99|414.79|411.99|0
1644539890000|2022-02-11 00:38:10|414.7|411.9|414.86|412.06|414.86|412.06|414.7|411.9|0
1644539910000|2022-02-11 00:38:30|414.79|411.99|414.7|411.9|414.79|411.99|414.7|411.9|0
1644539920000|2022-02-11 00:38:40|414.63|411.83|414.7|411.9|414.7|411.9|414.63|411.83|0
1644539930000|2022-02-11 00:38:50|414.86|412.06|415.03|412.23|415.03|412.23|414.86|412.06|0
1644539950000|2022-02-11 00:39:10|415.19|412.39|415.19|412.39|415.19|412.39|415.19|412.39|0
1644539960000|2022-02-11 00:39:20|415.03|412.23|415.11|412.31|415.19|412.39|415.03|412.23|0
1644539970000|2022-02-11 00:39:30|415.03|412.23|415.03|412.23|415.03|412.23|415.03|412.23|0
1644539980000|2022-02-11 00:39:40|415.19|412.39|415.35|412.55|415.35|412.55|415.19|412.39|0
1644539990000|2022-02-11 00:39:50|415.51|412.71|415.19|412.39|415.51|412.71|415.19|412.39|0
1644540000000|2022-02-11 00:40:00|415.35|412.55|415.35|412.55|415.35|412.55|415.35|412.55|0
1644540010000|2022-02-11 00:40:10|415.51|412.71|415.51|412.71|415.51|412.71|415.51|412.71|0
1644540020000|2022-02-11 00:40:20|415.6|412.8|415.84|413.04|415.84|413.04|415.6|412.8|0
1644540030000|2022-02-11 00:40:30|415.67|412.87|415.67|412.87|415.67|412.87|415.67|412.87|0
1644540060000|2022-02-11 00:41:00|415.19|412.39|415.03|412.23|415.19|412.39|415.03|412.23|0
1644540070000|2022-02-11 00:41:10|414.86|412.06|414.7|411.9|414.86|412.06|414.54|411.74|0
1644540080000|2022-02-11 00:41:20|414.62|411.82|414.62|411.82|414.62|411.82|414.54|411.74|0
1644540090000|2022-02-11 00:41:30|414.38|411.58|414.3|411.5|414.38|411.58|414.3|411.5|0
1644540100000|2022-02-11 00:41:40|414.38|411.58|414.54|411.74|414.54|411.74|414.38|411.58|0
1644540110000|2022-02-11 00:41:50|414.62|411.82|414.62|411.82|414.62|411.82|414.54|411.74|0
1644540120000|2022-02-11 00:42:00|414.7|411.9|414.7|411.9|414.7|411.9|414.7|411.9|0
1644540130000|2022-02-11 00:42:10|414.62|411.82|414.38|411.58|414.62|411.82|414.22|411.42|0
1644540140000|2022-02-11 00:42:20|414.46|411.66|414.62|411.82|414.62|411.82|414.46|411.66|0
1644540150000|2022-02-11 00:42:30|414.7|411.9|414.86|412.06|414.86|412.06|414.7|411.9|0
1644540160000|2022-02-11 00:42:40|414.7|411.9|414.7|411.9|414.7|411.9|414.7|411.9|0
1644540170000|2022-02-11 00:42:50|414.79|411.99|414.86|412.06|414.86|412.06|414.79|411.99|0
1644540180000|2022-02-11 00:43:00|415.02|412.22|414.86|412.06|415.02|412.22|414.86|412.06|0
1644540190000|2022-02-11 00:43:10|414.95|412.15|415.02|412.22|415.02|412.22|414.86|412.06|0
1644540200000|2022-02-11 00:43:20|415.19|412.39|415.19|412.39|415.19|412.39|415.19|412.39|0
1644540210000|2022-02-11 00:43:30|415.02|412.22|415.19|412.39|415.19|412.39|415.02|412.22|0
1644540220000|2022-02-11 00:43:40|415.11|412.31|415.02|412.22|415.11|412.31|415.02|412.22|0
1644540230000|2022-02-11 00:43:50|415.11|412.31|415.11|412.31|415.11|412.31|415.11|412.31|0
1644540240000|2022-02-11 00:44:00|415.19|412.39|415.35|412.55|415.35|412.55|415.11|412.31|0
1644540250000|2022-02-11 00:44:10|415.51|412.71|415.59|412.79|415.59|412.79|415.51|412.71|0
1644540260000|2022-02-11 00:44:20|415.51|412.71|415.51|412.71|415.51|412.71|415.51|412.71|0
1644540270000|2022-02-11 00:44:30|415.67|412.87|415.51|412.71|415.67|412.87|415.51|412.71|0
1644540280000|2022-02-11 00:44:40|415.67|412.87|415.92|413.12|415.92|413.12|415.67|412.87|0
1644540290000|2022-02-11 00:44:50|415.83|413.03|416|413.2|416|413.2|415.83|413.03|0
1644540300000|2022-02-11 00:45:00|415.83|413.03|415.67|412.87|415.83|413.03|415.67|412.87|0
1644540310000|2022-02-11 00:45:10|415.83|413.03|416|413.2|416|413.2|415.83|413.03|0
1644540320000|2022-02-11 00:45:20|416.16|413.36|416.16|413.36|416.16|413.36|416.16|413.36|0
1644540330000|2022-02-11 00:45:30|416|413.2|415.67|412.87|416|413.2|415.67|412.87|0
1644540340000|2022-02-11 00:45:40|415.51|412.71|415.35|412.55|415.51|412.71|415.35|412.55|0
1644540350000|2022-02-11 00:45:50|415.19|412.39|414.95|412.15|415.19|412.39|414.86|412.06|0
1644540360000|2022-02-11 00:46:00|415.02|412.22|415.02|412.22|415.02|412.22|415.02|412.22|0
1644540370000|2022-02-11 00:46:10|415.19|412.39|415.67|412.87|415.67|412.87|415.19|412.39|0
1644540380000|2022-02-11 00:46:20|415.76|412.96|416|413.2|416|413.2|415.76|412.96|0
1644540390000|2022-02-11 00:46:30|415.83|413.03|415.67|412.87|415.83|413.03|415.67|412.87|0
1644540400000|2022-02-11 00:46:40|415.92|413.12|416|413.2|416|413.2|415.83|413.03|0
1644540410000|2022-02-11 00:46:50|415.83|413.03|415.76|412.96|415.83|413.03|415.59|412.79|0
1644540420000|2022-02-11 00:47:00|415.67|412.87|415.43|412.63|415.67|412.87|415.43|412.63|0
1644540430000|2022-02-11 00:47:10|415.35|412.55|415.19|412.39|415.35|412.55|415.19|412.39|0
1644540440000|2022-02-11 00:47:20|415.11|412.31|415.19|412.39|415.19|412.39|415.11|412.31|0
1644540450000|2022-02-11 00:47:30|415.11|412.31|415.19|412.39|415.19|412.39|415.02|412.22|0
1644540460000|2022-02-11 00:47:40|415.02|412.22|415.02|412.22|415.11|412.31|415.02|412.22|0
1644540470000|2022-02-11 00:47:50|414.86|412.06|415.02|412.22|415.02|412.22|414.86|412.06|0
1644540480000|2022-02-11 00:48:00|414.7|411.9|415.76|412.96|415.76|412.96|414.7|411.9|0
1644540490000|2022-02-11 00:48:10|415.83|413.03|415.83|413.03|415.83|413.03|415.83|413.03|0
1644540500000|2022-02-11 00:48:20|416|413.2|415.76|412.96|416|413.2|415.76|412.96|0
1644540510000|2022-02-11 00:48:30|415.83|413.03|415.83|413.03|415.83|413.03|415.59|412.79|0
1644540520000|2022-02-11 00:48:40|415.76|412.96|415.76|412.96|415.76|412.96|415.76|412.96|0
1644540530000|2022-02-11 00:48:50|415.67|412.87|414.54|411.74|415.67|412.87|414.54|411.74|0
1644540540000|2022-02-11 00:49:00|414.62|411.82|414.62|411.82|414.62|411.82|414.62|411.82|0
1644540550000|2022-02-11 00:49:10|414.46|411.66|414.38|411.58|414.46|411.66|414.3|411.5|0
1644540560000|2022-02-11 00:49:20|414.46|411.66|414.54|411.74|414.54|411.74|414.38|411.58|0
1644540570000|2022-02-11 00:49:30|414.46|411.66|414.21|411.41|414.46|411.66|414.05|411.25|0
1644540580000|2022-02-11 00:49:40|414.14|411.34|414.3|411.5|414.3|411.5|414.05|411.25|0
1644540590000|2022-02-11 00:49:50|414.21|411.41|414.21|411.41|414.3|411.5|414.21|411.41|0
1644540600000|2022-02-11 00:50:00|414.05|411.25|414.3|411.5|414.3|411.5|414.05|411.25|0
1644540610000|2022-02-11 00:50:10|414.14|411.34|414.14|411.34|414.3|411.5|414.14|411.34|0
1644540620000|2022-02-11 00:50:20|414.05|411.25|414.05|411.25|414.05|411.25|414.05|411.25|0
1644540630000|2022-02-11 00:50:30|413.97|411.17|414.05|411.25|414.05|411.25|413.89|411.09|0
1644540640000|2022-02-11 00:50:40|414.21|411.41|414.21|411.41|414.3|411.5|414.14|411.34|0
1644540650000|2022-02-11 00:50:50|414.14|411.34|414.05|411.25|414.21|411.41|414.05|411.25|0
1644540660000|2022-02-11 00:51:00|413.97|411.17|413.97|411.17|413.97|411.17|413.97|411.17|0
1644540670000|2022-02-11 00:51:10|413.89|411.09|414.21|411.41|414.21|411.41|413.89|411.09|0
1644540680000|2022-02-11 00:51:20|414.3|411.5|414.14|411.34|414.3|411.5|414.05|411.25|0
1644540690000|2022-02-11 00:51:30|414.37|411.57|414.7|411.9|414.86|412.06|414.37|411.57|0
1644540700000|2022-02-11 00:51:40|414.54|411.74|414.62|411.82|414.7|411.9|414.54|411.74|0
1644540710000|2022-02-11 00:51:50|414.37|411.57|414.46|411.66|414.46|411.66|414.37|411.57|0
1644540720000|2022-02-11 00:52:00|414.62|411.82|414.21|411.41|414.62|411.82|414.21|411.41|0
1644540730000|2022-02-11 00:52:10|414.3|411.5|414.46|411.66|414.46|411.66|414.3|411.5|0
1644540740000|2022-02-11 00:52:20|414.37|411.57|414.21|411.41|414.37|411.57|414.21|411.41|0
1644540750000|2022-02-11 00:52:30|414.37|411.57|414.37|411.57|414.54|411.74|414.37|411.57|0
1644540760000|2022-02-11 00:52:40|414.46|411.66|414.46|411.66|414.46|411.66|414.46|411.66|0
1644540770000|2022-02-11 00:52:50|414.54|411.74|414.54|411.74|414.62|411.82|414.54|411.74|0
1644540780000|2022-02-11 00:53:00|414.7|411.9|414.86|412.06|414.86|412.06|414.7|411.9|0
1644540790000|2022-02-11 00:53:10|414.94|412.14|414.86|412.06|414.94|412.14|414.86|412.06|0
1644540800000|2022-02-11 00:53:20|414.94|412.14|414.86|412.06|414.94|412.14|414.86|412.06|0
1644540810000|2022-02-11 00:53:30|415.02|412.22|414.78|411.98|415.02|412.22|414.78|411.98|0
1644540820000|2022-02-11 00:53:40|414.86|412.06|414.7|411.9|415.02|412.22|414.7|411.9|0
1644540830000|2022-02-11 00:53:50|414.78|411.98|414.78|411.98|414.86|412.06|414.78|411.98|0
1644540840000|2022-02-11 00:54:00|414.7|411.9|414.54|411.74|414.86|412.06|414.54|411.74|0
1644540850000|2022-02-11 00:54:10|414.46|411.66|414.46|411.66|414.46|411.66|414.46|411.66|0
1644540860000|2022-02-11 00:54:20|414.37|411.57|414.54|411.74|414.54|411.74|414.37|411.57|0
1644540870000|2022-02-11 00:54:30|414.46|411.66|414.37|411.57|414.46|411.66|414.21|411.41|0
1644540880000|2022-02-11 00:54:40|414.7|411.9|414.94|412.14|415.02|412.22|414.7|411.9|0
1644540890000|2022-02-11 00:54:50|415.34|412.54|415.83|413.03|415.83|413.03|415.34|412.54|0
1644540900000|2022-02-11 00:55:00|415.67|412.87|415.67|412.87|415.67|412.87|415.51|412.71|0
1644540910000|2022-02-11 00:55:10|415.51|412.71|415.83|413.03|415.83|413.03|415.51|412.71|0
1644540920000|2022-02-11 00:55:20|415.75|412.95|415.67|412.87|415.75|412.95|415.67|412.87|0
1644540930000|2022-02-11 00:55:30|415.83|413.03|415.83|413.03|415.83|413.03|415.83|413.03|0
1644540940000|2022-02-11 00:55:40|415.75|412.95|415.67|412.87|415.75|412.95|415.67|412.87|0
1644540950000|2022-02-11 00:55:50|415.59|412.79|415.83|413.03|415.83|413.03|415.59|412.79|0
1644540960000|2022-02-11 00:56:00|415.67|412.87|415.83|413.03|415.83|413.03|415.67|412.87|0
1644540970000|2022-02-11 00:56:10|415.75|412.95|415.83|413.03|415.83|413.03|415.75|412.95|0
1644540980000|2022-02-11 00:56:20|415.99|413.19|415.59|412.79|415.99|413.19|415.59|412.79|0
1644540990000|2022-02-11 00:56:30|415.51|412.71|415.51|412.71|415.59|412.79|415.51|412.71|0
1644541000000|2022-02-11 00:56:40|415.67|412.87|415.67|412.87|415.67|412.87|415.67|412.87|0
1644541010000|2022-02-11 00:56:50|415.75|412.95|415.83|413.03|415.83|413.03|415.75|412.95|0
1644541020000|2022-02-11 00:57:00|415.75|412.95|415.02|412.22|415.75|412.95|415.02|412.22|0
1644541030000|2022-02-11 00:57:10|414.86|412.06|414.86|412.06|414.86|412.06|414.86|412.06|0
1644541040000|2022-02-11 00:57:20|414.78|411.98|414.78|411.98|414.78|411.98|414.53|411.73|0
1644541050000|2022-02-11 00:57:30|415.02|412.22|415.18|412.38|415.27|412.47|414.94|412.14|0
1644541060000|2022-02-11 00:57:40|415.34|412.54|415.34|412.54|415.34|412.54|415.34|412.54|0
1644541070000|2022-02-11 00:57:50|415.18|412.38|414.94|412.14|415.34|412.54|414.94|412.14|0
1644541080000|2022-02-11 00:58:00|414.86|412.06|414.86|412.06|414.94|412.14|414.86|412.06|0
1644541090000|2022-02-11 00:58:10|414.53|411.73|414.46|411.66|414.53|411.73|414.29|411.49|0
1644541100000|2022-02-11 00:58:20|414.53|411.73|414.21|411.41|414.53|411.73|414.21|411.41|0
1644541120000|2022-02-11 00:58:40|414.05|411.25|414.05|411.25|414.05|411.25|414.05|411.25|0
1644541130000|2022-02-11 00:58:50|414.13|411.33|414.05|411.25|414.13|411.33|414.05|411.25|0
1644541140000|2022-02-11 00:59:00|414.21|411.41|414.05|411.25|414.21|411.41|414.05|411.25|0
1644541150000|2022-02-11 00:59:10|413.89|411.09|413.89|411.09|413.89|411.09|413.89|411.09|0
1644541160000|2022-02-11 00:59:20|413.97|411.17|413.72|410.92|413.97|411.17|413.72|410.92|0
1644541170000|2022-02-11 00:59:30|413.56|410.76|413.56|410.76|413.56|410.76|413.56|410.76|0
1644541180000|2022-02-11 00:59:40|413.65|410.85|413.56|410.76|413.65|410.85|413.56|410.76|0
1644541190000|2022-02-11 00:59:50|413.65|410.85|413.65|410.85|413.65|410.85|413.65|410.85|0
1644541200000|2022-02-11 01:00:00|413.89|411.09|413.89|411.09|413.89|411.09|413.72|410.92|0
1644541210000|2022-02-11 01:00:10|414.37|411.57|414.53|411.73|414.86|412.06|414.37|411.57|0
1644541220000|2022-02-11 01:00:20|414.69|411.89|415.1|412.3|415.34|412.54|414.69|411.89|0
1644541230000|2022-02-11 01:00:30|415.18|412.38|415.02|412.22|415.18|412.38|414.86|412.06|0
1644541250000|2022-02-11 01:00:50|415.18|412.38|414.69|411.89|415.18|412.38|414.53|411.73|0
1644541260000|2022-02-11 01:01:00|414.86|412.06|415.34|412.54|415.34|412.54|414.86|412.06|0
1644541270000|2022-02-11 01:01:10|415.5|412.7|415.02|412.22|415.5|412.7|415.02|412.22|0
1644541280000|2022-02-11 01:01:20|414.86|412.06|414.37|411.57|414.86|412.06|414.37|411.57|0
1644541290000|2022-02-11 01:01:30|414.53|411.73|414.05|411.25|414.69|411.89|414.05|411.25|0
1644541300000|2022-02-11 01:01:40|414.13|411.33|414.21|411.41|414.21|411.41|414.13|411.33|0
1644541310000|2022-02-11 01:01:50|414.13|411.33|414.05|411.25|414.13|411.33|414.05|411.25|0
1644541320000|2022-02-11 01:02:00|414.21|411.41|414.53|411.73|414.62|411.82|414.21|411.41|0
1644541330000|2022-02-11 01:02:10|414.86|412.06|415.1|412.3|415.1|412.3|414.78|411.98|0
1644541340000|2022-02-11 01:02:20|415.02|412.22|415.18|412.38|415.18|412.38|415.02|412.22|0
1644541350000|2022-02-11 01:02:30|415.1|412.3|415.1|412.3|415.1|412.3|415.1|412.3|0
1644541360000|2022-02-11 01:02:40|415.18|412.38|415.02|412.22|415.18|412.38|414.94|412.14|0
1644541370000|2022-02-11 01:02:50|415.18|412.38|415.26|412.46|415.26|412.46|415.18|412.38|0
1644541380000|2022-02-11 01:03:00|415.34|412.54|415.18|412.38|415.34|412.54|415.1|412.3|0
1644541390000|2022-02-11 01:03:10|415.1|412.3|414.69|411.89|415.1|412.3|414.69|411.89|0
1644541400000|2022-02-11 01:03:20|414.86|412.06|414.69|411.89|414.86|412.06|414.69|411.89|0
1644541410000|2022-02-11 01:03:30|414.78|411.98|414.62|411.82|414.78|411.98|414.62|411.82|0
1644541420000|2022-02-11 01:03:40|414.69|411.89|414.86|412.06|414.86|412.06|414.69|411.89|0
1644541430000|2022-02-11 01:03:50|414.78|411.98|414.69|411.89|414.78|411.98|414.69|411.89|0
1644541440000|2022-02-11 01:04:00|414.29|411.49|414.21|411.41|414.29|411.49|414.21|411.41|0
1644541450000|2022-02-11 01:04:10|414.05|411.25|414.21|411.41|414.21|411.41|413.97|411.17|0
1644541460000|2022-02-11 01:04:20|414.37|411.57|414.21|411.41|414.37|411.57|414.21|411.41|0
1644541470000|2022-02-11 01:04:30|414.05|411.25|413.97|411.17|414.05|411.25|413.97|411.17|0
1644541480000|2022-02-11 01:04:40|414.13|411.33|414.37|411.57|414.37|411.57|414.13|411.33|0
1644541490000|2022-02-11 01:04:50|414.21|411.41|414.13|411.33|414.21|411.41|414.05|411.25|0
1644541500000|2022-02-11 01:05:00|414.29|411.49|414.62|411.82|414.62|411.82|414.29|411.49|0
1644541510000|2022-02-11 01:05:10|414.69|411.89|414.78|411.98|414.86|412.06|414.69|411.89|0
1644541520000|2022-02-11 01:05:20|414.69|411.89|414.62|411.82|414.78|411.98|414.62|411.82|0
1644541530000|2022-02-11 01:05:30|414.69|411.89|414.69|411.89|414.78|411.98|414.69|411.89|0
1644541540000|2022-02-11 01:05:40|414.53|411.73|414.62|411.82|414.62|411.82|414.53|411.73|0
1644541550000|2022-02-11 01:05:50|414.69|411.89|414.85|412.05|414.85|412.05|414.69|411.89|0
1644541560000|2022-02-11 01:06:00|414.94|412.14|415.02|412.22|415.02|412.22|414.85|412.05|0
1644541570000|2022-02-11 01:06:10|415.26|412.46|415.02|412.22|415.26|412.46|415.02|412.22|0
1644541580000|2022-02-11 01:06:20|415.1|412.3|415.18|412.38|415.18|412.38|415.1|412.3|0
1644541590000|2022-02-11 01:06:30|415.1|412.3|415.26|412.46|415.26|412.46|415.1|412.3|0
1644541600000|2022-02-11 01:06:40|415.34|412.54|415.34|412.54|415.42|412.62|415.34|412.54|0
1644541610000|2022-02-11 01:06:50|415.18|412.38|415.26|412.46|415.26|412.46|415.18|412.38|0
1644541620000|2022-02-11 01:07:00|415.1|412.3|415.1|412.3|415.1|412.3|415.1|412.3|0
1644541630000|2022-02-11 01:07:10|415.26|412.46|415.26|412.46|415.26|412.46|415.26|412.46|0
1644541640000|2022-02-11 01:07:20|415.18|412.38|415.34|412.54|415.34|412.54|415.18|412.38|0
1644541650000|2022-02-11 01:07:30|415.26|412.46|415.18|412.38|415.26|412.46|415.18|412.38|0
1644541660000|2022-02-11 01:07:40|415.26|412.46|415.26|412.46|415.26|412.46|415.26|412.46|0
1644541680000|2022-02-11 01:08:00|415.5|412.7|415.34|412.54|415.5|412.7|415.34|412.54|0
1644541690000|2022-02-11 01:08:10|415.42|412.62|415.1|412.3|415.42|412.62|415.1|412.3|0
1644541700000|2022-02-11 01:08:20|415.18|412.38|415.02|412.22|415.18|412.38|415.02|412.22|0
1644541710000|2022-02-11 01:08:30|414.94|412.14|414.94|412.14|415.02|412.22|414.94|412.14|0
1644541720000|2022-02-11 01:08:40|415.02|412.22|415.02|412.22|415.26|412.46|415.02|412.22|0
1644541730000|2022-02-11 01:08:50|415.1|412.3|415.02|412.22|415.1|412.3|415.02|412.22|0
1644541740000|2022-02-11 01:09:00|415.1|412.3|415.1|412.3|415.1|412.3|415.1|412.3|0
1644541750000|2022-02-11 01:09:10|415.02|412.22|415.18|412.38|415.18|412.38|415.02|412.22|0
1644541760000|2022-02-11 01:09:20|415.1|412.3|415.66|412.86|415.66|412.86|415.1|412.3|0
1644541770000|2022-02-11 01:09:30|416.4|413.6|416.4|413.6|416.4|413.6|416.4|413.6|0
1644541780000|2022-02-11 01:09:40|416.07|413.27|416.15|413.35|416.15|413.35|416.07|413.27|0
1644541790000|2022-02-11 01:09:50|416.23|413.43|416.8|414|416.8|414|416.23|413.43|0
1644541800000|2022-02-11 01:10:00|416.72|413.92|416.64|413.84|416.8|414|416.64|413.84|0
1644541810000|2022-02-11 01:10:10|416.47|413.67|416.64|413.84|416.64|413.84|416.47|413.67|0
1644541820000|2022-02-11 01:10:20|416.8|414|416.88|414.08|416.88|414.08|416.8|414|0
1644541830000|2022-02-11 01:10:30|416.8|414|416.8|414|416.8|414|416.64|413.84|0
1644541840000|2022-02-11 01:10:40|416.64|413.84|416.56|413.76|416.64|413.84|416.56|413.76|0
1644541850000|2022-02-11 01:10:50|416.23|413.43|416.23|413.43|416.23|413.43|416.15|413.35|0
1644541860000|2022-02-11 01:11:00|416.15|413.35|416.8|414|416.8|414|416.15|413.35|0
1644541870000|2022-02-11 01:11:10|416.64|413.84|416.31|413.51|416.64|413.84|416.31|413.51|0
1644541880000|2022-02-11 01:11:20|416.4|413.6|416.31|413.51|416.4|413.6|416.31|413.51|0
1644541890000|2022-02-11 01:11:30|416.47|413.67|416.56|413.76|416.56|413.76|416.47|413.67|0
1644541900000|2022-02-11 01:11:40|416.64|413.84|416.64|413.84|416.64|413.84|416.64|413.84|0
1644541910000|2022-02-11 01:11:50|416.47|413.67|416.56|413.76|416.56|413.76|416.47|413.67|0
1644541920000|2022-02-11 01:12:00|416.47|413.67|416.47|413.67|416.47|413.67|416.47|413.67|0
1644541930000|2022-02-11 01:12:10|416.64|413.84|416.8|414|416.8|414|416.64|413.84|0
1644541940000|2022-02-11 01:12:20|416.47|413.67|416.8|414|416.8|414|416.47|413.67|0
1644541950000|2022-02-11 01:12:30|416.64|413.84|417.29|414.49|417.29|414.49|416.64|413.84|0
1644541960000|2022-02-11 01:12:40|417.45|414.65|417.94|415.14|417.94|415.14|417.45|414.65|0
1644541970000|2022-02-11 01:12:50|418.02|415.22|418.02|415.22|418.1|415.3|417.94|415.14|0
1644541980000|2022-02-11 01:13:00|418.1|415.3|417.61|414.81|418.1|415.3|417.61|414.81|0
1644541990000|2022-02-11 01:13:10|417.21|414.41|417.28|414.48|417.45|414.65|417.21|414.41|0
1644542000000|2022-02-11 01:13:20|417.21|414.41|417.61|414.81|417.61|414.81|417.21|414.41|0
1644542020000|2022-02-11 01:13:40|417.45|414.65|417.45|414.65|417.45|414.65|417.28|414.48|0
1644542030000|2022-02-11 01:13:50|417.37|414.57|417.21|414.41|417.45|414.65|417.21|414.41|0
1644542040000|2022-02-11 01:14:00|417.28|414.48|417.21|414.41|417.28|414.48|417.21|414.41|0
1644542050000|2022-02-11 01:14:10|417.12|414.32|417.04|414.24|417.12|414.32|417.04|414.24|0
1644542060000|2022-02-11 01:14:20|416.96|414.16|416.72|413.92|416.96|414.16|416.47|413.67|0
1644542070000|2022-02-11 01:14:30|416.63|413.83|416.47|413.67|416.63|413.83|416.47|413.67|0
1644542080000|2022-02-11 01:14:40|416.63|413.83|416.63|413.83|416.63|413.83|416.63|413.83|0
1644542090000|2022-02-11 01:14:50|416.47|413.67|416.47|413.67|416.47|413.67|416.47|413.67|0
1644542100000|2022-02-11 01:15:00|416.31|413.51|416.23|413.43|416.31|413.51|416.23|413.43|0
1644542110000|2022-02-11 01:15:10|416.15|413.35|416.15|413.35|416.31|413.51|416.15|413.35|0
1644542120000|2022-02-11 01:15:20|416.31|413.51|416.15|413.35|416.31|413.51|416.15|413.35|0
1644542130000|2022-02-11 01:15:30|416.31|413.51|416.31|413.51|416.31|413.51|416.31|413.51|0
1644542140000|2022-02-11 01:15:40|416.15|413.35|414.94|412.14|416.15|413.35|414.85|412.05|0
1644542150000|2022-02-11 01:15:50|415.01|412.21|414.61|411.81|415.34|412.54|414.61|411.81|0
1644542160000|2022-02-11 01:16:00|414.53|411.73|414.37|411.57|414.53|411.73|414.37|411.57|0
1644542170000|2022-02-11 01:16:10|414.04|411.24|414.2|411.4|414.29|411.49|414.04|411.24|0
1644542180000|2022-02-11 01:16:20|414.29|411.49|413.88|411.08|414.29|411.49|413.88|411.08|0
1644542190000|2022-02-11 01:16:30|413.96|411.16|413.23|410.43|413.96|411.16|413.23|410.43|0
1644542200000|2022-02-11 01:16:40|413.07|410.27|412.75|409.95|413.07|410.27|412.75|409.95|0
1644542210000|2022-02-11 01:16:50|412.83|410.03|412.43|409.63|412.83|410.03|412.43|409.63|0
1644542220000|2022-02-11 01:17:00|412.51|409.71|412.59|409.79|412.75|409.95|412.51|409.71|0
1644542230000|2022-02-11 01:17:10|412.75|409.95|411.94|409.14|412.75|409.95|411.94|409.14|0
1644542240000|2022-02-11 01:17:20|412.27|409.47|412.19|409.39|412.35|409.55|412.19|409.39|0
1644542250000|2022-02-11 01:17:30|412.27|409.47|411.78|408.98|412.27|409.47|411.54|408.74|0
1644542260000|2022-02-11 01:17:40|411.7|408.9|411.62|408.82|412.03|409.23|411.62|408.82|0
1644542270000|2022-02-11 01:17:50|411.7|408.9|411.7|408.9|411.7|408.9|411.7|408.9|0
1644542280000|2022-02-11 01:18:00|411.87|409.07|411.94|409.14|411.94|409.14|411.78|408.98|0
1644542290000|2022-02-11 01:18:10|411.78|408.98|411.3|408.5|411.78|408.98|411.3|408.5|0
1644542300000|2022-02-11 01:18:20|411.54|408.74|411.62|408.82|411.78|408.98|411.54|408.74|0
1644542310000|2022-02-11 01:18:30|411.78|408.98|411.62|408.82|411.78|408.98|411.62|408.82|0
1644542320000|2022-02-11 01:18:40|411.7|408.9|411.62|408.82|411.78|408.98|411.62|408.82|0
1644542330000|2022-02-11 01:18:50|411.78|408.98|411.78|408.98|411.78|408.98|411.78|408.98|0
1644542340000|2022-02-11 01:19:00|411.94|409.14|411.94|409.14|411.94|409.14|411.86|409.06|0
1644542350000|2022-02-11 01:19:10|412.1|409.3|412.19|409.39|412.26|409.46|412.1|409.3|0
1644542360000|2022-02-11 01:19:20|412.43|409.63|412.43|409.63|412.43|409.63|412.35|409.55|0
1644542370000|2022-02-11 01:19:30|412.35|409.55|412.35|409.55|412.35|409.55|412.35|409.55|0
1644542380000|2022-02-11 01:19:40|412.26|409.46|412.26|409.46|412.26|409.46|412.26|409.46|0
1644542400000|2022-02-11 01:20:00|412.1|409.3|412.1|409.3|412.26|409.46|412.1|409.3|0
1644542410000|2022-02-11 01:20:10|412.26|409.46|412.35|409.55|412.35|409.55|412.1|409.3|0
1644542420000|2022-02-11 01:20:20|412.43|409.63|412.1|409.3|412.43|409.63|412.1|409.3|0
1644542430000|2022-02-11 01:20:30|412.19|409.39|412.26|409.46|412.26|409.46|412.1|409.3|0
1644542440000|2022-02-11 01:20:40|412.19|409.39|411.94|409.14|412.19|409.39|411.94|409.14|0
1644542450000|2022-02-11 01:20:50|411.62|408.82|411.46|408.66|411.62|408.82|411.3|408.5|0
1644542460000|2022-02-11 01:21:00|411.38|408.58|411.3|408.5|411.46|408.66|411.3|408.5|0
1644542470000|2022-02-11 01:21:10|411.46|408.66|411.46|408.66|411.46|408.66|411.46|408.66|0
1644542480000|2022-02-11 01:21:20|411.62|408.82|411.94|409.14|411.94|409.14|411.62|408.82|0
1644542490000|2022-02-11 01:21:30|411.78|408.98|411.94|409.14|411.94|409.14|411.78|408.98|0
1644542500000|2022-02-11 01:21:40|412.1|409.3|412.1|409.3|412.1|409.3|412.1|409.3|0
1644542510000|2022-02-11 01:21:50|411.94|409.14|411.46|408.66|411.94|409.14|411.46|408.66|0
1644542520000|2022-02-11 01:22:00|411.62|408.82|411.78|408.98|411.78|408.98|411.62|408.82|0
1644542530000|2022-02-11 01:22:10|412.26|409.46|412.42|409.62|412.42|409.62|412.19|409.39|0
1644542540000|2022-02-11 01:22:20|412.59|409.79|412.35|409.55|412.75|409.95|412.35|409.55|0
1644542550000|2022-02-11 01:22:30|412.02|409.22|412.35|409.55|412.35|409.55|412.02|409.22|0
1644542560000|2022-02-11 01:22:40|412.26|409.46|412.26|409.46|412.35|409.55|412.26|409.46|0
1644542570000|2022-02-11 01:22:50|412.1|409.3|411.94|409.14|412.1|409.3|411.94|409.14|0
1644542580000|2022-02-11 01:23:00|412.1|409.3|412.26|409.46|412.26|409.46|412.1|409.3|0
1644542590000|2022-02-11 01:23:10|412.42|409.62|412.19|409.39|412.42|409.62|412.19|409.39|0
1644542600000|2022-02-11 01:23:20|411.7|408.9|412.19|409.39|412.19|409.39|411.7|408.9|0
1644542610000|2022-02-11 01:23:30|412.42|409.62|412.35|409.55|412.51|409.71|412.35|409.55|0
1644542620000|2022-02-11 01:23:40|412.42|409.62|412.1|409.3|412.51|409.71|412.1|409.3|0
1644542630000|2022-02-11 01:23:50|412.35|409.55|412.42|409.62|412.42|409.62|412.35|409.55|0
1644542640000|2022-02-11 01:24:00|412.59|409.79|412.59|409.79|412.59|409.79|412.59|409.79|0
1644542650000|2022-02-11 01:24:10|412.51|409.71|412.59|409.79|412.59|409.79|412.51|409.71|0
1644542660000|2022-02-11 01:24:20|412.75|409.95|412.51|409.71|412.75|409.95|412.51|409.71|0
1644542670000|2022-02-11 01:24:30|412.42|409.62|412.35|409.55|412.42|409.62|412.35|409.55|0
1644542680000|2022-02-11 01:24:40|412.42|409.62|412.59|409.79|412.75|409.95|412.42|409.62|0
1644542690000|2022-02-11 01:24:50|412.67|409.87|412.67|409.87|412.67|409.87|412.67|409.87|0
1644542700000|2022-02-11 01:25:00|412.59|409.79|412.35|409.55|412.59|409.79|412.35|409.55|0
1644542710000|2022-02-11 01:25:10|412.26|409.46|412.51|409.71|412.51|409.71|412.26|409.46|0
1644542720000|2022-02-11 01:25:20|412.59|409.79|412.42|409.62|412.59|409.79|412.26|409.46|0
1644542730000|2022-02-11 01:25:30|412.35|409.55|412.1|409.3|412.42|409.62|412.1|409.3|0
1644542740000|2022-02-11 01:25:40|411.94|409.14|412.02|409.22|412.02|409.22|411.94|409.14|0
1644542750000|2022-02-11 01:25:50|412.1|409.3|411.94|409.14|412.26|409.46|411.94|409.14|0
1644542760000|2022-02-11 01:26:00|411.54|408.74|412.1|409.3|412.1|409.3|411.46|408.66|0
1644542770000|2022-02-11 01:26:10|412.26|409.46|412.26|409.46|412.26|409.46|412.26|409.46|0
1644542780000|2022-02-11 01:26:20|412.35|409.55|412.1|409.3|412.35|409.55|412.1|409.3|0
1644542790000|2022-02-11 01:26:30|411.94|409.14|412.1|409.3|412.1|409.3|411.94|409.14|0
1644542810000|2022-02-11 01:26:50|412.18|409.38|412.1|409.3|412.18|409.38|412.1|409.3|0
1644542820000|2022-02-11 01:27:00|412.26|409.46|412.18|409.38|412.26|409.46|412.18|409.38|0
1644542830000|2022-02-11 01:27:10|412.1|409.3|412.26|409.46|412.26|409.46|412.02|409.22|0
1644542840000|2022-02-11 01:27:20|412.58|409.78|412.58|409.78|412.67|409.87|412.58|409.78|0
1644542850000|2022-02-11 01:27:30|412.42|409.62|412.51|409.71|412.51|409.71|412.42|409.62|0
1644542860000|2022-02-11 01:27:40|412.42|409.62|412.18|409.38|412.42|409.62|412.18|409.38|0
1644542870000|2022-02-11 01:27:50|412.1|409.3|412.18|409.38|412.26|409.46|412.1|409.3|0
1644542880000|2022-02-11 01:28:00|412.1|409.3|412.1|409.3|412.1|409.3|412.02|409.22|0
1644542890000|2022-02-11 01:28:10|412.35|409.55|412.58|409.78|412.58|409.78|412.35|409.55|0
1644542900000|2022-02-11 01:28:20|412.42|409.62|412.58|409.78|412.58|409.78|412.42|409.62|0
1644542910000|2022-02-11 01:28:30|412.42|409.62|412.1|409.3|412.42|409.62|412.1|409.3|0
1644542930000|2022-02-11 01:28:50|412.02|409.22|411.86|409.06|412.02|409.22|411.78|408.98|0
1644542940000|2022-02-11 01:29:00|411.78|408.98|411.78|408.98|411.86|409.06|411.78|408.98|0
1644542950000|2022-02-11 01:29:10|411.94|409.14|411.78|408.98|411.94|409.14|411.78|408.98|0
1644542960000|2022-02-11 01:29:20|411.86|409.06|412.02|409.22|412.02|409.22|411.86|409.06|0
1644542970000|2022-02-11 01:29:30|412.1|409.3|412.18|409.38|412.18|409.38|412.1|409.3|0
1644542980000|2022-02-11 01:29:40|412.1|409.3|412.26|409.46|412.26|409.46|412.1|409.3|0
1644542990000|2022-02-11 01:29:50|412.42|409.62|412.18|409.38|412.42|409.62|412.18|409.38|0
1644543000000|2022-02-11 01:30:00|412.26|409.46|412.74|409.94|412.91|410.11|412.26|409.46|0
1644543010000|2022-02-11 01:30:10|413.15|410.35|412.42|409.62|413.15|410.35|412.42|409.62|0
1644543020000|2022-02-11 01:30:20|412.74|409.94|412.67|409.87|412.74|409.94|412.67|409.87|0
1644543030000|2022-02-11 01:30:30|412.42|409.62|412.58|409.78|412.74|409.94|412.42|409.62|0
1644543040000|2022-02-11 01:30:40|412.51|409.71|412.42|409.62|412.58|409.78|412.42|409.62|0
1644543050000|2022-02-11 01:30:50|412.58|409.78|412.67|409.87|412.67|409.87|412.51|409.71|0
1644543060000|2022-02-11 01:31:00|412.83|410.03|412.74|409.94|412.83|410.03|412.58|409.78|0
1644543070000|2022-02-11 01:31:10|412.67|409.87|412.74|409.94|412.74|409.94|412.67|409.87|0
1644543080000|2022-02-11 01:31:20|412.58|409.78|412.74|409.94|412.74|409.94|412.58|409.78|0
1644543090000|2022-02-11 01:31:30|412.91|410.11|413.07|410.27|413.07|410.27|412.91|410.11|0
1644543100000|2022-02-11 01:31:40|413.23|410.43|412.74|409.94|413.23|410.43|412.74|409.94|0
1644543110000|2022-02-11 01:31:50|412.58|409.78|412.83|410.03|412.83|410.03|412.58|409.78|0
1644543120000|2022-02-11 01:32:00|412.51|409.71|412.58|409.78|412.91|410.11|412.51|409.71|0
1644543130000|2022-02-11 01:32:10|412.42|409.62|412.02|409.22|412.42|409.62|412.02|409.22|0
1644543140000|2022-02-11 01:32:20|412.1|409.3|411.78|408.98|412.1|409.3|411.78|408.98|0
1644543150000|2022-02-11 01:32:30|411.86|409.06|411.94|409.14|411.94|409.14|411.86|409.06|0
1644543160000|2022-02-11 01:32:40|412.02|409.22|411.61|408.81|412.02|409.22|411.61|408.81|0
1644543170000|2022-02-11 01:32:50|411.45|408.65|411.45|408.65|411.54|408.74|411.45|408.65|0
1644543180000|2022-02-11 01:33:00|411.38|408.58|411.05|408.25|411.38|408.58|410.97|408.17|0
1644543190000|2022-02-11 01:33:10|411.13|408.33|410.97|408.17|411.13|408.33|410.89|408.09|0
1644543200000|2022-02-11 01:33:20|410.81|408.01|410.65|407.85|410.81|408.01|410.49|407.69|0
1644543210000|2022-02-11 01:33:30|410.81|408.01|411.13|408.33|411.29|408.49|410.81|408.01|0
1644543220000|2022-02-11 01:33:40|411.22|408.42|411.13|408.33|411.22|408.42|411.13|408.33|0
1644543230000|2022-02-11 01:33:50|411.21|408.41|410.81|408.01|411.21|408.41|410.81|408.01|0
1644543240000|2022-02-11 01:34:00|410.65|407.85|410.65|407.85|410.65|407.85|410.65|407.85|0
1644543250000|2022-02-11 01:34:10|410.73|407.93|410.65|407.85|410.73|407.93|410.65|407.85|0
1644543260000|2022-02-11 01:34:20|410.81|408.01|410.49|407.69|410.81|408.01|410.49|407.69|0
1644543270000|2022-02-11 01:34:30|410.57|407.77|410.57|407.77|410.65|407.85|410.49|407.69|0
1644543280000|2022-02-11 01:34:40|410.65|407.85|410.73|407.93|410.81|408.01|410.65|407.85|0
1644543290000|2022-02-11 01:34:50|410.49|407.69|410.49|407.69|410.65|407.85|410.49|407.69|0
1644543300000|2022-02-11 01:35:00|410.33|407.53|410.17|407.37|410.33|407.53|410.17|407.37|0
1644543310000|2022-02-11 01:35:10|410.33|407.53|410.33|407.53|410.33|407.53|410.17|407.37|0
1644543320000|2022-02-11 01:35:20|410.17|407.37|410.33|407.53|410.65|407.85|410.17|407.37|0
1644543330000|2022-02-11 01:35:30|410.65|407.85|410.57|407.77|410.65|407.85|410.49|407.69|0
1644543340000|2022-02-11 01:35:40|410.65|407.85|410.65|407.85|410.65|407.85|410.65|407.85|0
1644543360000|2022-02-11 01:36:00|410.49|407.69|410.17|407.37|410.49|407.69|410.17|407.37|0
1644543370000|2022-02-11 01:36:10|410.09|407.29|410.16|407.36|410.16|407.36|410|407.2|0
1644543380000|2022-02-11 01:36:20|410.25|407.45|410.16|407.36|410.25|407.45|410|407.2|0
1644543390000|2022-02-11 01:36:30|410|407.2|410.09|407.29|410.09|407.29|410|407.2|0
1644543400000|2022-02-11 01:36:40|409.93|407.13|410|407.2|410|407.2|409.84|407.04|0
1644543410000|2022-02-11 01:36:50|409.93|407.13|410.25|407.45|410.25|407.45|409.93|407.13|0
1644543420000|2022-02-11 01:37:00|410.09|407.29|410.09|407.29|410.16|407.36|410.09|407.29|0
1644543430000|2022-02-11 01:37:10|410|407.2|410.25|407.45|410.25|407.45|410|407.2|0
1644543440000|2022-02-11 01:37:20|410.33|407.53|410.25|407.45|410.33|407.53|410.16|407.36|0
1644543450000|2022-02-11 01:37:30|410.33|407.53|410.16|407.36|410.33|407.53|410.16|407.36|0
1644543460000|2022-02-11 01:37:40|410.25|407.45|410.49|407.69|410.49|407.69|410.25|407.45|0
1644543470000|2022-02-11 01:37:50|410.65|407.85|410.65|407.85|410.65|407.85|410.65|407.85|0
1644543480000|2022-02-11 01:38:00|410.57|407.77|410.65|407.85|410.65|407.85|410.49|407.69|0
1644543500000|2022-02-11 01:38:20|410.57|407.77|410.65|407.85|410.65|407.85|410.49|407.69|0
1644543510000|2022-02-11 01:38:30|410.57|407.77|410.65|407.85|410.65|407.85|410.57|407.77|0
1644543520000|2022-02-11 01:38:40|410.49|407.69|410.49|407.69|410.49|407.69|410.49|407.69|0
1644543530000|2022-02-11 01:38:50|410.65|407.85|410.16|407.36|410.81|408.01|410.16|407.36|0
1644543540000|2022-02-11 01:39:00|410.09|407.29|410.25|407.45|410.25|407.45|410.09|407.29|0
1644543550000|2022-02-11 01:39:10|410.32|407.52|410.25|407.45|410.32|407.52|410.16|407.36|0
1644543560000|2022-02-11 01:39:20|410.16|407.36|410|407.2|410.16|407.36|410|407.2|0
1644543570000|2022-02-11 01:39:30|410.16|407.36|410.49|407.69|410.49|407.69|410.16|407.36|0
1644543580000|2022-02-11 01:39:40|410.41|407.61|410.32|407.52|410.41|407.61|410.25|407.45|0
1644543590000|2022-02-11 01:39:50|410.25|407.45|410.16|407.36|410.32|407.52|410.16|407.36|0
1644543600000|2022-02-11 01:40:00|410|407.2|409.84|407.04|410|407.2|409.84|407.04|0
1644543610000|2022-02-11 01:40:10|409.68|406.88|409.76|406.96|409.76|406.96|409.68|406.88|0
1644543620000|2022-02-11 01:40:20|409.68|406.88|409.68|406.88|409.68|406.88|409.68|406.88|0
1644543630000|2022-02-11 01:40:30|409.52|406.72|409.68|406.88|409.68|406.88|409.52|406.72|0
1644543640000|2022-02-11 01:40:40|409.36|406.56|409.04|406.24|409.36|406.56|408.72|405.92|0
1644543650000|2022-02-11 01:40:50|409.2|406.4|409.2|406.4|409.2|406.4|409.04|406.24|0
1644543660000|2022-02-11 01:41:00|409.12|406.32|409.28|406.48|409.28|406.48|409.12|406.32|0
1644543670000|2022-02-11 01:41:10|409.36|406.56|409.52|406.72|409.6|406.8|409.36|406.56|0
1644543680000|2022-02-11 01:41:20|409.36|406.56|409.36|406.56|409.36|406.56|409.36|406.56|0
1644543690000|2022-02-11 01:41:30|409.28|406.48|409.12|406.32|409.28|406.48|409.12|406.32|0
1644543700000|2022-02-11 01:41:40|409.04|406.24|409.2|406.4|409.2|406.4|409.04|406.24|0
1644543710000|2022-02-11 01:41:50|409.28|406.48|409.36|406.56|409.36|406.56|409.2|406.4|0
1644543720000|2022-02-11 01:42:00|409.2|406.4|409.2|406.4|409.28|406.48|409.2|406.4|0
1644543730000|2022-02-11 01:42:10|409.12|406.32|408.96|406.16|409.2|406.4|408.96|406.16|0
1644543740000|2022-02-11 01:42:20|409.04|406.24|409.2|406.4|409.28|406.48|408.96|406.16|0
1644543750000|2022-02-11 01:42:30|409.12|406.32|409.12|406.32|409.12|406.32|409.04|406.24|0
1644543760000|2022-02-11 01:42:40|408.88|406.08|408.8|406|408.88|406.08|408.8|406|0
1644543770000|2022-02-11 01:42:50|408.56|405.76|408.88|406.08|408.88|406.08|408.56|405.76|0
1644543780000|2022-02-11 01:43:00|408.72|405.92|408.72|405.92|408.72|405.92|408.72|405.92|0
1644543790000|2022-02-11 01:43:10|408.8|406|408.88|406.08|408.88|406.08|408.8|406|0
1644543800000|2022-02-11 01:43:20|409.04|406.24|408.88|406.08|409.04|406.24|408.88|406.08|0
1644543810000|2022-02-11 01:43:30|408.96|406.16|408.88|406.08|408.96|406.16|408.88|406.08|0
1644543820000|2022-02-11 01:43:40|409.04|406.24|409.2|406.4|409.36|406.56|409.04|406.24|0
1644543830000|2022-02-11 01:43:50|409.28|406.48|409.28|406.48|409.28|406.48|409.28|406.48|0
1644543840000|2022-02-11 01:44:00|409.2|406.4|409.04|406.24|409.28|406.48|409.04|406.24|0
1644543850000|2022-02-11 01:44:10|409.12|406.32|409.2|406.4|409.2|406.4|409.12|406.32|0
1644543860000|2022-02-11 01:44:20|409.36|406.56|409.2|406.4|409.36|406.56|409.2|406.4|0
1644543870000|2022-02-11 01:44:30|409.36|406.56|409.84|407.04|409.84|407.04|409.36|406.56|0
1644543880000|2022-02-11 01:44:40|409.92|407.12|409.84|407.04|409.92|407.12|409.84|407.04|0
1644543890000|2022-02-11 01:44:50|410|407.2|409.92|407.12|410|407.2|409.92|407.12|0
1644543900000|2022-02-11 01:45:00|410|407.2|410|407.2|410|407.2|410|407.2|0
1644543910000|2022-02-11 01:45:10|410.16|407.36|410.32|407.52|410.32|407.52|410.16|407.36|0
1644543920000|2022-02-11 01:45:20|410.16|407.36|410.48|407.68|410.48|407.68|410.16|407.36|0
1644543930000|2022-02-11 01:45:30|410.41|407.61|410.48|407.68|410.48|407.68|410.41|407.61|0
1644543950000|2022-02-11 01:45:50|410.8|408|410.97|408.17|411.05|408.25|410.8|408|0
1644543960000|2022-02-11 01:46:00|410.8|408|410.64|407.84|410.8|408|410.64|407.84|0
1644543970000|2022-02-11 01:46:10|411.13|408.33|411.29|408.49|411.29|408.49|411.13|408.33|0
1644543980000|2022-02-11 01:46:20|411.13|408.33|411.29|408.49|411.29|408.49|411.13|408.33|0
1644543990000|2022-02-11 01:46:30|411.45|408.65|411.29|408.49|411.45|408.65|411.29|408.49|0
1644544000000|2022-02-11 01:46:40|411.13|408.33|411.05|408.25|411.13|408.33|411.05|408.25|0
1644544010000|2022-02-11 01:46:50|410.97|408.17|410.8|408|411.13|408.33|410.8|408|0
1644544020000|2022-02-11 01:47:00|410.64|407.84|410.64|407.84|410.64|407.84|410.57|407.77|0
1644544030000|2022-02-11 01:47:10|410.8|408|411.13|408.33|411.13|408.33|410.8|408|0
1644544040000|2022-02-11 01:47:20|410.89|408.09|410.97|408.17|410.97|408.17|410.8|408|0
1644544050000|2022-02-11 01:47:30|410.8|408|410.8|408|410.89|408.09|410.73|407.93|0
1644544060000|2022-02-11 01:47:40|410.89|408.09|411.05|408.25|411.13|408.33|410.89|408.09|0
1644544070000|2022-02-11 01:47:50|410.97|408.17|410.64|407.84|410.97|408.17|410.64|407.84|0
1644544080000|2022-02-11 01:48:00|410.8|408|410.64|407.84|410.8|408|410.64|407.84|0
1644544090000|2022-02-11 01:48:10|410.48|407.68|410.48|407.68|410.48|407.68|410.48|407.68|0
1644544100000|2022-02-11 01:48:20|410.8|408|410.64|407.84|410.8|408|410.64|407.84|0
1644544110000|2022-02-11 01:48:30|410.8|408|410.8|408|410.8|408|410.8|408|0
1644544120000|2022-02-11 01:48:40|410.73|407.93|410.57|407.77|410.73|407.93|410.48|407.68|0
1644544130000|2022-02-11 01:48:50|410.64|407.84|410.48|407.68|410.64|407.84|410.48|407.68|0
1644544140000|2022-02-11 01:49:00|410.64|407.84|410.64|407.84|410.8|408|410.64|407.84|0
1644544150000|2022-02-11 01:49:10|410.8|408|410.8|408|410.8|408|410.8|408|0
1644544160000|2022-02-11 01:49:20|410.64|407.84|410.64|407.84|410.64|407.84|410.64|407.84|0
1644544170000|2022-02-11 01:49:30|410.73|407.93|410.64|407.84|410.8|408|410.64|407.84|0
1644544180000|2022-02-11 01:49:40|410.73|407.93|411.13|408.33|411.13|408.33|410.73|407.93|0
1644544190000|2022-02-11 01:49:50|411.29|408.49|411.45|408.65|411.45|408.65|411.29|408.49|0
1644544200000|2022-02-11 01:50:00|411.53|408.73|411.53|408.73|411.53|408.73|411.45|408.65|0
1644544210000|2022-02-11 01:50:10|411.61|408.81|411.29|408.49|411.61|408.81|411.29|408.49|0
1644544220000|2022-02-11 01:50:20|411.45|408.65|411.29|408.49|411.45|408.65|411.29|408.49|0
1644544230000|2022-02-11 01:50:30|411.45|408.65|411.29|408.49|411.45|408.65|411.29|408.49|0
1644544240000|2022-02-11 01:50:40|411.13|408.33|410.96|408.16|411.13|408.33|410.96|408.16|0
1644544250000|2022-02-11 01:50:50|411.13|408.33|411.13|408.33|411.13|408.33|411.13|408.33|0
1644544260000|2022-02-11 01:51:00|411.21|408.41|410.8|408|411.21|408.41|410.8|408|0
1644544270000|2022-02-11 01:51:10|410.73|407.93|410.64|407.84|410.8|408|410.64|407.84|0
1644544280000|2022-02-11 01:51:20|410.73|407.93|410.89|408.09|410.89|408.09|410.73|407.93|0
1644544290000|2022-02-11 01:51:30|410.8|408|410.64|407.84|410.8|408|410.64|407.84|0
1644544300000|2022-02-11 01:51:40|410.48|407.68|410.48|407.68|410.48|407.68|410.4|407.6|0
1644544310000|2022-02-11 01:51:50|410.4|407.6|410.32|407.52|410.48|407.68|410.32|407.52|0
1644544320000|2022-02-11 01:52:00|410.48|407.68|410.8|408|410.8|408|410.48|407.68|0
1644544330000|2022-02-11 01:52:10|410.96|408.16|410.96|408.16|410.96|408.16|410.96|408.16|0
1644544340000|2022-02-11 01:52:20|411.05|408.25|410.96|408.16|411.05|408.25|410.96|408.16|0
1644544350000|2022-02-11 01:52:30|410.8|408|410.89|408.09|410.89|408.09|410.8|408|0
1644544360000|2022-02-11 01:52:40|410.96|408.16|410.8|408|411.29|408.49|410.8|408|0
1644544370000|2022-02-11 01:52:50|410.48|407.68|410.48|407.68|410.64|407.84|410.48|407.68|0
1644544380000|2022-02-11 01:53:00|410.64|407.84|410.32|407.52|410.64|407.84|410.32|407.52|0
1644544390000|2022-02-11 01:53:10|409.92|407.12|410|407.2|410|407.2|409.84|407.04|0
1644544400000|2022-02-11 01:53:20|410.24|407.44|410.24|407.44|410.24|407.44|410.24|407.44|0
1644544410000|2022-02-11 01:53:30|410.16|407.36|410.4|407.6|410.4|407.6|410|407.2|0
1644544420000|2022-02-11 01:53:40|410.16|407.36|410|407.2|410.16|407.36|410|407.2|0
1644544430000|2022-02-11 01:53:50|410.08|407.28|410.24|407.44|410.24|407.44|410|407.2|0
1644544440000|2022-02-11 01:54:00|410.32|407.52|409.92|407.12|410.32|407.52|409.84|407.04|0
1644544450000|2022-02-11 01:54:10|410|407.2|410.16|407.36|410.16|407.36|410|407.2|0
1644544460000|2022-02-11 01:54:20|410.32|407.52|410.16|407.36|410.32|407.52|409.92|407.12|0
1644544470000|2022-02-11 01:54:30|410.24|407.44|410.16|407.36|410.24|407.44|410.16|407.36|0
1644544480000|2022-02-11 01:54:40|410.24|407.44|410.48|407.68|410.48|407.68|410.24|407.44|0
1644544490000|2022-02-11 01:54:50|410.4|407.6|410.4|407.6|410.4|407.6|410.4|407.6|0
1644544500000|2022-02-11 01:55:00|410|407.2|410.32|407.52|410.32|407.52|410|407.2|0
1644544510000|2022-02-11 01:55:10|410.48|407.68|410.16|407.36|410.48|407.68|410.16|407.36|0
1644544520000|2022-02-11 01:55:20|410.24|407.44|410.4|407.6|410.4|407.6|410.24|407.44|0
1644544530000|2022-02-11 01:55:30|410.32|407.52|410.32|407.52|410.4|407.6|410.32|407.52|0
1644544540000|2022-02-11 01:55:40|410.16|407.36|410.4|407.6|410.48|407.68|410.16|407.36|0
1644544550000|2022-02-11 01:55:50|410.32|407.52|410.48|407.68|410.48|407.68|410.32|407.52|0
1644544560000|2022-02-11 01:56:00|410.32|407.52|410.4|407.6|410.4|407.6|410.32|407.52|0
1644544570000|2022-02-11 01:56:10|410.32|407.52|410.48|407.68|410.48|407.68|410.32|407.52|0
1644544580000|2022-02-11 01:56:20|410.64|407.84|410.72|407.92|410.8|408|410.64|407.84|0
1644544590000|2022-02-11 01:56:30|410.8|408|410.72|407.92|410.88|408.08|410.72|407.92|0
1644544600000|2022-02-11 01:56:40|410.88|408.08|411.28|408.48|411.28|408.48|410.88|408.08|0
1644544610000|2022-02-11 01:56:50|411.45|408.65|410.96|408.16|411.45|408.65|410.96|408.16|0
1644544620000|2022-02-11 01:57:00|410.88|408.08|410.96|408.16|411.05|408.25|410.88|408.08|0
1644544630000|2022-02-11 01:57:10|411.05|408.25|410.96|408.16|411.05|408.25|410.96|408.16|0
1644544640000|2022-02-11 01:57:20|411.05|408.25|411.37|408.57|411.37|408.57|411.05|408.25|0
1644544650000|2022-02-11 01:57:30|411.28|408.48|411.53|408.73|411.53|408.73|411.28|408.48|0
1644544660000|2022-02-11 01:57:40|411.77|408.97|411.93|409.13|411.93|409.13|411.77|408.97|0
1644544670000|2022-02-11 01:57:50|411.77|408.97|411.85|409.05|411.85|409.05|411.61|408.81|0
1644544680000|2022-02-11 01:58:00|411.93|409.13|411.93|409.13|411.93|409.13|411.69|408.89|0
1644544690000|2022-02-11 01:58:10|412.09|409.29|411.69|408.89|412.09|409.29|411.69|408.89|0
1644544700000|2022-02-11 01:58:20|411.93|409.13|411.77|408.97|411.93|409.13|411.77|408.97|0
1644544710000|2022-02-11 01:58:30|411.93|409.13|412.01|409.21|412.09|409.29|411.93|409.13|0
1644544720000|2022-02-11 01:58:40|411.93|409.13|411.77|408.97|411.93|409.13|411.77|408.97|0
1644544730000|2022-02-11 01:58:50|411.93|409.13|412.25|409.45|412.25|409.45|411.93|409.13|0
1644544740000|2022-02-11 01:59:00|412.41|409.61|412.17|409.37|412.41|409.61|412.17|409.37|0
1644544750000|2022-02-11 01:59:10|412.09|409.29|411.93|409.13|412.09|409.29|411.93|409.13|0
1644544760000|2022-02-11 01:59:20|412.01|409.21|412.01|409.21|412.09|409.29|412.01|409.21|0
1644544770000|2022-02-11 01:59:30|411.93|409.13|411.93|409.13|412.01|409.21|411.93|409.13|0
1644544780000|2022-02-11 01:59:40|411.85|409.05|411.85|409.05|411.85|409.05|411.85|409.05|0
1644544790000|2022-02-11 01:59:50|411.77|408.97|411.77|408.97|411.85|409.05|411.77|408.97|0
1644544800000|2022-02-11 02:00:00|411.85|409.05|412.09|409.29|412.09|409.29|411.85|409.05|0
1644544810000|2022-02-11 02:00:10|412.25|409.45|412.09|409.29|412.25|409.45|412.09|409.29|0
1644544820000|2022-02-11 02:00:20|412.01|409.21|412.01|409.21|412.09|409.29|412.01|409.21|0
1644544830000|2022-02-11 02:00:30|411.53|408.73|411.6|408.8|411.6|408.8|411.44|408.64|0
1644544840000|2022-02-11 02:00:40|411.28|408.48|411.28|408.48|411.28|408.48|411.28|408.48|0
1644544850000|2022-02-11 02:00:50|411.6|408.8|411.44|408.64|411.6|408.8|411.44|408.64|0
1644544860000|2022-02-11 02:01:00|411.77|408.97|412.09|409.29|412.09|409.29|411.77|408.97|0
1644544870000|2022-02-11 02:01:10|412.25|409.45|412.25|409.45|412.25|409.45|412.09|409.29|0
1644544880000|2022-02-11 02:01:20|412.33|409.53|412.41|409.61|412.41|409.61|412.25|409.45|0
1644544890000|2022-02-11 02:01:30|412.25|409.45|412.33|409.53|412.41|409.61|412.25|409.45|0
1644544900000|2022-02-11 02:01:40|412.01|409.21|412.01|409.21|412.09|409.29|411.93|409.13|0
1644544910000|2022-02-11 02:01:50|411.93|409.13|412.09|409.29|412.25|409.45|411.93|409.13|0
1644544920000|2022-02-11 02:02:00|412.17|409.37|411.85|409.05|412.17|409.37|411.85|409.05|0
1644544930000|2022-02-11 02:02:10|411.77|408.97|412.01|409.21|412.09|409.29|411.77|408.97|0
1644544940000|2022-02-11 02:02:20|412.09|409.29|411.93|409.13|412.09|409.29|411.93|409.13|0
1644544950000|2022-02-11 02:02:30|412.09|409.29|411.93|409.13|412.25|409.45|411.93|409.13|0
1644544960000|2022-02-11 02:02:40|412.01|409.21|412.09|409.29|412.09|409.29|412.01|409.21|0
1644544970000|2022-02-11 02:02:50|411.93|409.13|412.01|409.21|412.25|409.45|411.93|409.13|0
1644544980000|2022-02-11 02:03:00|412.09|409.29|411.93|409.13|412.09|409.29|411.93|409.13|0
1644544990000|2022-02-11 02:03:10|411.85|409.05|411.53|408.73|411.85|409.05|411.53|408.73|0
1644545000000|2022-02-11 02:03:20|411.6|408.8|411.44|408.64|411.6|408.8|411.44|408.64|0
1644545010000|2022-02-11 02:03:30|411.53|408.73|412.17|409.37|412.17|409.37|411.53|408.73|0
1644545020000|2022-02-11 02:03:40|412.33|409.53|412.82|410.02|412.82|410.02|412.33|409.53|0
1644545030000|2022-02-11 02:03:50|412.66|409.86|412.57|409.77|412.66|409.86|412.57|409.77|0
1644545040000|2022-02-11 02:04:00|412.41|409.61|412.49|409.69|412.49|409.69|412.17|409.37|0
1644545050000|2022-02-11 02:04:10|412.57|409.77|412.65|409.85|412.65|409.85|412.49|409.69|0
1644545060000|2022-02-11 02:04:20|412.73|409.93|412.65|409.85|412.73|409.93|412.65|409.85|0
1644545070000|2022-02-11 02:04:30|412.57|409.77|412.89|410.09|412.89|410.09|412.49|409.69|0
1644545080000|2022-02-11 02:04:40|412.82|410.02|412.82|410.02|412.82|410.02|412.73|409.93|0
1644545090000|2022-02-11 02:04:50|412.73|409.93|412.98|410.18|412.98|410.18|412.73|409.93|0
1644545100000|2022-02-11 02:05:00|413.05|410.25|412.98|410.18|413.05|410.25|412.98|410.18|0
1644545110000|2022-02-11 02:05:10|412.89|410.09|412.73|409.93|412.89|410.09|412.73|409.93|0
1644545120000|2022-02-11 02:05:20|412.89|410.09|413.05|410.25|413.05|410.25|412.89|410.09|0
1644545130000|2022-02-11 02:05:30|412.98|410.18|412.89|410.09|412.98|410.18|412.89|410.09|0
1644545140000|2022-02-11 02:05:40|413.05|410.25|413.05|410.25|413.05|410.25|413.05|410.25|0
1644545150000|2022-02-11 02:05:50|413.22|410.42|413.14|410.34|413.22|410.42|413.14|410.34|0
1644545160000|2022-02-11 02:06:00|413.22|410.42|413.22|410.42|413.38|410.58|413.22|410.42|0
1644545170000|2022-02-11 02:06:10|413.38|410.58|413.05|410.25|413.38|410.58|413.05|410.25|0
1644545180000|2022-02-11 02:06:20|413.14|410.34|413.22|410.42|413.22|410.42|413.14|410.34|0
1644545190000|2022-02-11 02:06:30|413.14|410.34|412.89|410.09|413.14|410.34|412.89|410.09|0
1644545200000|2022-02-11 02:06:40|412.98|410.18|412.98|410.18|413.05|410.25|412.98|410.18|0
1644545210000|2022-02-11 02:06:50|413.05|410.25|413.14|410.34|413.22|410.42|413.05|410.25|0
1644545220000|2022-02-11 02:07:00|413.05|410.25|412.98|410.18|413.05|410.25|412.98|410.18|0
1644545230000|2022-02-11 02:07:10|412.89|410.09|412.82|410.02|412.89|410.09|412.57|409.77|0
1644545240000|2022-02-11 02:07:20|412.89|410.09|412.89|410.09|412.89|410.09|412.89|410.09|0
1644545250000|2022-02-11 02:07:30|412.98|410.18|412.98|410.18|413.05|410.25|412.89|410.09|0
1644545260000|2022-02-11 02:07:40|412.89|410.09|412.57|409.77|412.89|410.09|412.49|409.69|0
1644545270000|2022-02-11 02:07:50|412.65|409.85|412.57|409.77|412.73|409.93|412.49|409.69|0
1644545280000|2022-02-11 02:08:00|412.65|409.85|412.89|410.09|412.89|410.09|412.65|409.85|0
1644545290000|2022-02-11 02:08:10|412.81|410.01|412.73|409.93|412.89|410.09|412.73|409.93|0
1644545300000|2022-02-11 02:08:20|413.22|410.42|413.05|410.25|413.22|410.42|413.05|410.25|0
1644545310000|2022-02-11 02:08:30|412.89|410.09|412.98|410.18|412.98|410.18|412.89|410.09|0
1644545320000|2022-02-11 02:08:40|413.05|410.25|413.22|410.42|413.22|410.42|413.05|410.25|0
1644545330000|2022-02-11 02:08:50|413.3|410.5|413.22|410.42|413.3|410.5|413.22|410.42|0
1644545340000|2022-02-11 02:09:00|413.14|410.34|413.38|410.58|413.38|410.58|413.14|410.34|0
1644545350000|2022-02-11 02:09:10|413.3|410.5|413.05|410.25|413.3|410.5|413.05|410.25|0
1644545360000|2022-02-11 02:09:20|412.89|410.09|412.81|410.01|412.89|410.09|412.81|410.01|0
1644545370000|2022-02-11 02:09:30|412.98|410.18|412.98|410.18|413.05|410.25|412.98|410.18|0
1644545380000|2022-02-11 02:09:40|412.89|410.09|413.21|410.41|413.21|410.41|412.89|410.09|0
1644545390000|2022-02-11 02:09:50|413.14|410.34|413.3|410.5|413.3|410.5|413.14|410.34|0
1644545400000|2022-02-11 02:10:00|413.38|410.58|413.21|410.41|413.38|410.58|413.05|410.25|0
1644545410000|2022-02-11 02:10:10|414.83|412.03|414.99|412.19|414.99|412.19|414.51|411.71|0
1644545420000|2022-02-11 02:10:20|414.83|412.03|414.92|412.12|415.16|412.36|414.83|412.03|0
1644545430000|2022-02-11 02:10:30|414.83|412.03|414.99|412.19|414.99|412.19|414.83|412.03|0
1644545440000|2022-02-11 02:10:40|415.08|412.28|415.24|412.44|415.24|412.44|414.99|412.19|0
1644545450000|2022-02-11 02:10:50|415.32|412.52|415.16|412.36|415.32|412.52|414.99|412.19|0
1644545460000|2022-02-11 02:11:00|415.32|412.52|415.48|412.68|415.48|412.68|415.24|412.44|0
1644545470000|2022-02-11 02:11:10|415.32|412.52|415.32|412.52|415.48|412.68|415.32|412.52|0
1644545490000|2022-02-11 02:11:30|415.64|412.84|415.56|412.76|415.64|412.84|415.56|412.76|0
1644545500000|2022-02-11 02:11:40|415.64|412.84|415.56|412.76|415.64|412.84|415.56|412.76|0
1644545510000|2022-02-11 02:11:50|415.48|412.68|415.48|412.68|415.56|412.76|415.48|412.68|0
1644545520000|2022-02-11 02:12:00|415.4|412.6|415.4|412.6|415.48|412.68|415.4|412.6|0
1644545530000|2022-02-11 02:12:10|415.32|412.52|415.15|412.35|415.32|412.52|415.15|412.35|0
1644545540000|2022-02-11 02:12:20|415.24|412.44|415.32|412.52|415.32|412.52|415.24|412.44|0
1644545550000|2022-02-11 02:12:30|415.48|412.68|415.8|413|415.8|413|415.48|412.68|0
1644545560000|2022-02-11 02:12:40|415.64|412.84|415.64|412.84|415.64|412.84|415.64|412.84|0
1644545580000|2022-02-11 02:13:00|415.72|412.92|415.64|412.84|415.96|413.16|415.64|412.84|0
1644545590000|2022-02-11 02:13:10|415.72|412.92|415.72|412.92|415.72|412.92|415.72|412.92|0
1644545600000|2022-02-11 02:13:20|415.64|412.84|415.48|412.68|415.64|412.84|415.48|412.68|0
1644545620000|2022-02-11 02:13:40|414.91|412.11|414.99|412.19|414.99|412.19|414.91|412.11|0
1644545630000|2022-02-11 02:13:50|414.83|412.03|414.99|412.19|414.99|412.19|414.83|412.03|0
1644545640000|2022-02-11 02:14:00|414.83|412.03|414.99|412.19|414.99|412.19|414.75|411.95|0
1644545650000|2022-02-11 02:14:10|415.24|412.44|414.99|412.19|415.24|412.44|414.99|412.19|0
1644545660000|2022-02-11 02:14:20|414.91|412.11|414.99|412.19|414.99|412.19|414.91|412.11|0
1644545670000|2022-02-11 02:14:30|414.91|412.11|415.08|412.28|415.08|412.28|414.91|412.11|0
1644545680000|2022-02-11 02:14:40|414.99|412.19|414.99|412.19|414.99|412.19|414.91|412.11|0
1644545690000|2022-02-11 02:14:50|414.91|412.11|414.99|412.19|414.99|412.19|414.83|412.03|0
1644545700000|2022-02-11 02:15:00|415.15|412.35|415.48|412.68|415.56|412.76|415.15|412.35|0
1644545710000|2022-02-11 02:15:10|415.32|412.52|415.15|412.35|415.32|412.52|415.15|412.35|0
1644545720000|2022-02-11 02:15:20|414.99|412.19|415.15|412.35|415.24|412.44|414.99|412.19|0
1644545730000|2022-02-11 02:15:30|414.91|412.11|414.99|412.19|415.15|412.35|414.91|412.11|0
1644545740000|2022-02-11 02:15:40|414.67|411.87|414.34|411.54|414.67|411.87|414.34|411.54|0
1644545750000|2022-02-11 02:15:50|414.18|411.38|414.18|411.38|414.27|411.47|414.02|411.22|0
1644545760000|2022-02-11 02:16:00|414.34|411.54|414.43|411.63|414.51|411.71|414.18|411.38|0
1644545770000|2022-02-11 02:16:10|414.51|411.71|414.43|411.63|414.51|411.71|414.34|411.54|0
1644545780000|2022-02-11 02:16:20|414.51|411.71|414.34|411.54|414.67|411.87|414.34|411.54|0
1644545790000|2022-02-11 02:16:30|414.51|411.71|414.34|411.54|414.51|411.71|414.34|411.54|0
1644545800000|2022-02-11 02:16:40|414.18|411.38|414.34|411.54|414.34|411.54|414.1|411.3|0
1644545810000|2022-02-11 02:16:50|414.18|411.38|414.18|411.38|414.27|411.47|414.18|411.38|0
1644545820000|2022-02-11 02:17:00|414.51|411.71|414.27|411.47|414.51|411.71|414.27|411.47|0
1644545830000|2022-02-11 02:17:10|414.02|411.22|414.18|411.38|414.18|411.38|414.02|411.22|0
1644545840000|2022-02-11 02:17:20|414.02|411.22|413.94|411.14|414.02|411.22|413.94|411.14|0
1644545850000|2022-02-11 02:17:30|414.02|411.22|414.02|411.22|414.02|411.22|414.02|411.22|0
1644545860000|2022-02-11 02:17:40|413.86|411.06|413.7|410.9|413.86|411.06|413.7|410.9|0
1644545870000|2022-02-11 02:17:50|413.86|411.06|413.86|411.06|414.1|411.3|413.86|411.06|0
1644545880000|2022-02-11 02:18:00|413.94|411.14|414.02|411.22|414.02|411.22|413.86|411.06|0
1644545890000|2022-02-11 02:18:10|414.1|411.3|414.34|411.54|414.43|411.63|414.1|411.3|0
1644545900000|2022-02-11 02:18:20|414.51|411.71|414.83|412.03|414.83|412.03|414.51|411.71|0
1644545910000|2022-02-11 02:18:30|414.75|411.95|414.99|412.19|414.99|412.19|414.75|411.95|0
1644545920000|2022-02-11 02:18:40|414.91|412.11|414.99|412.19|414.99|412.19|414.91|412.11|0
1644545930000|2022-02-11 02:18:50|414.83|412.03|415.07|412.27|415.07|412.27|414.83|412.03|0
1644545940000|2022-02-11 02:19:00|414.99|412.19|415.07|412.27|415.15|412.35|414.99|412.19|0
1644545950000|2022-02-11 02:19:10|414.99|412.19|415.07|412.27|415.07|412.27|414.99|412.19|0
1644545960000|2022-02-11 02:19:20|415.24|412.44|415.64|412.84|415.88|413.08|415.24|412.44|0
1644545970000|2022-02-11 02:19:30|415.8|413|415.96|413.16|415.96|413.16|415.8|413|0
1644545990000|2022-02-11 02:19:50|415.8|413|415.8|413|415.8|413|415.72|412.92|0
1644546000000|2022-02-11 02:20:00|415.96|413.16|416.12|413.32|416.12|413.32|415.96|413.16|0
1644546010000|2022-02-11 02:20:10|415.96|413.16|416.12|413.32|416.12|413.32|415.96|413.16|0
1644546020000|2022-02-11 02:20:20|415.96|413.16|416.12|413.32|416.12|413.32|415.96|413.16|0
1644546030000|2022-02-11 02:20:30|416.05|413.25|415.96|413.16|416.05|413.25|415.8|413|0
1644546040000|2022-02-11 02:20:40|416.29|413.49|415.96|413.16|416.29|413.49|415.96|413.16|0
1644546050000|2022-02-11 02:20:50|415.8|413|415.8|413|415.8|413|415.8|413|0
1644546060000|2022-02-11 02:21:00|415.72|412.92|415.64|412.84|415.72|412.92|415.64|412.84|0
1644546070000|2022-02-11 02:21:10|415.48|412.68|415.64|412.84|415.64|412.84|415.48|412.68|0
1644546080000|2022-02-11 02:21:20|415.72|412.92|415.64|412.84|415.72|412.92|415.64|412.84|0
1644546090000|2022-02-11 02:21:30|415.8|413|416.12|413.32|416.29|413.49|415.8|413|0
1644546100000|2022-02-11 02:21:40|416.05|413.25|416.12|413.32|416.12|413.32|415.96|413.16|0
1644546110000|2022-02-11 02:21:50|416.05|413.25|416.12|413.32|416.12|413.32|416.05|413.25|0
1644546120000|2022-02-11 02:22:00|416.29|413.49|416.29|413.49|416.29|413.49|416.29|413.49|0
1644546130000|2022-02-11 02:22:10|416.45|413.65|416.37|413.57|416.61|413.81|416.37|413.57|0
1644546140000|2022-02-11 02:22:20|416.45|413.65|415.8|413|416.45|413.65|415.8|413|0
1644546150000|2022-02-11 02:22:30|416.12|413.32|416.12|413.32|416.12|413.32|416.12|413.32|0
1644546160000|2022-02-11 02:22:40|415.8|413|415.64|412.84|415.8|413|415.64|412.84|0
1644546170000|2022-02-11 02:22:50|415.48|412.68|415.48|412.68|415.48|412.68|415.4|412.6|0
1644546180000|2022-02-11 02:23:00|415.47|412.67|415.24|412.44|415.47|412.67|415.24|412.44|0
1644546190000|2022-02-11 02:23:10|415.07|412.27|415.24|412.44|415.24|412.44|415.07|412.27|0
1644546200000|2022-02-11 02:23:20|415.15|412.35|414.99|412.19|415.15|412.35|414.83|412.03|0
1644546210000|2022-02-11 02:23:30|415.15|412.35|415.31|412.51|415.31|412.51|415.15|412.35|0
1644546220000|2022-02-11 02:23:40|415.15|412.35|415.15|412.35|415.15|412.35|415.15|412.35|0
1644546230000|2022-02-11 02:23:50|415.31|412.51|415.31|412.51|415.31|412.51|415.31|412.51|0
1644546240000|2022-02-11 02:24:00|415.4|412.6|415.47|412.67|415.47|412.67|415.23|412.43|0
1644546250000|2022-02-11 02:24:10|415.8|413|415.96|413.16|415.96|413.16|415.8|413|0
1644546260000|2022-02-11 02:24:20|416.12|413.32|416.29|413.49|416.29|413.49|416.12|413.32|0
1644546270000|2022-02-11 02:24:30|416.45|413.65|416.53|413.73|416.53|413.73|416.45|413.65|0
1644546280000|2022-02-11 02:24:40|416.61|413.81|416.69|413.89|416.77|413.97|416.53|413.73|0
1644546290000|2022-02-11 02:24:50|416.77|413.97|417.02|414.22|417.02|414.22|416.77|413.97|0
1644546300000|2022-02-11 02:25:00|416.93|414.13|416.77|413.97|416.93|414.13|416.77|413.97|0
1644546310000|2022-02-11 02:25:10|416.61|413.81|416.69|413.89|416.69|413.89|416.61|413.81|0
1644546320000|2022-02-11 02:25:20|416.61|413.81|416.61|413.81|416.61|413.81|416.45|413.65|0
1644546330000|2022-02-11 02:25:30|416.53|413.73|416.53|413.73|416.53|413.73|416.53|413.73|0
1644546340000|2022-02-11 02:25:40|416.28|413.48|416.28|413.48|416.28|413.48|416.21|413.41|0
1644546350000|2022-02-11 02:25:50|416.12|413.32|416.61|413.81|416.61|413.81|416.12|413.32|0
1644546360000|2022-02-11 02:26:00|416.77|413.97|416.77|413.97|416.77|413.97|416.61|413.81|0
1644546370000|2022-02-11 02:26:10|416.93|414.13|416.93|414.13|416.93|414.13|416.93|414.13|0
1644546380000|2022-02-11 02:26:20|416.69|413.89|416.69|413.89|416.69|413.89|416.69|413.89|0
1644546390000|2022-02-11 02:26:30|416.61|413.81|416.69|413.89|416.77|413.97|416.61|413.81|0
1644546400000|2022-02-11 02:26:40|416.77|413.97|416.69|413.89|416.77|413.97|416.61|413.81|0
1644546410000|2022-02-11 02:26:50|416.61|413.81|416.77|413.97|416.77|413.97|416.61|413.81|0
1644546420000|2022-02-11 02:27:00|416.86|414.06|416.77|413.97|416.86|414.06|416.77|413.97|0
1644546430000|2022-02-11 02:27:10|416.69|413.89|416.61|413.81|416.77|413.97|416.61|413.81|0
1644546440000|2022-02-11 02:27:20|416.69|413.89|416.77|413.97|416.77|413.97|416.61|413.81|0
1644546450000|2022-02-11 02:27:30|416.86|414.06|416.37|413.57|416.86|414.06|416.37|413.57|0
1644546460000|2022-02-11 02:27:40|416.28|413.48|416.12|413.32|416.28|413.48|415.96|413.16|0
1644546470000|2022-02-11 02:27:50|416.04|413.24|415.96|413.16|416.04|413.24|415.96|413.16|0
1644546480000|2022-02-11 02:28:00|415.8|413|415.8|413|415.8|413|415.8|413|0
1644546510000|2022-02-11 02:28:30|415.72|412.92|415.31|412.51|415.72|412.92|415.31|412.51|0
1644546520000|2022-02-11 02:28:40|415.47|412.67|415.63|412.83|415.64|412.84|415.47|412.67|0
1644546530000|2022-02-11 02:28:50|415.56|412.76|415.8|413|415.8|413|415.56|412.76|0
1644546540000|2022-02-11 02:29:00|415.72|412.92|415.72|412.92|415.72|412.92|415.72|412.92|0
1644546550000|2022-02-11 02:29:10|415.63|412.83|415.63|412.83|415.72|412.92|415.63|412.83|0
1644546560000|2022-02-11 02:29:20|415.56|412.76|415.63|412.83|415.63|412.83|415.47|412.67|0
1644546570000|2022-02-11 02:29:30|415.39|412.59|415.31|412.51|415.39|412.59|415.31|412.51|0
1644546580000|2022-02-11 02:29:40|415.07|412.27|414.99|412.19|415.15|412.35|414.99|412.19|0
1644546590000|2022-02-11 02:29:50|414.82|412.02|414.99|412.19|414.99|412.19|414.82|412.02|0
1644546600000|2022-02-11 02:30:00|414.82|412.02|415.15|412.35|415.15|412.35|414.82|412.02|0
1644546610000|2022-02-11 02:30:10|415.31|412.51|415.23|412.43|415.31|412.51|415.15|412.35|0
1644546620000|2022-02-11 02:30:20|415.31|412.51|415.15|412.35|415.31|412.51|414.99|412.19|0
1644546630000|2022-02-11 02:30:30|415.31|412.51|415.31|412.51|415.31|412.51|415.31|412.51|0
1644546640000|2022-02-11 02:30:40|415.47|412.67|415.39|412.59|415.47|412.67|415.31|412.51|0
1644546650000|2022-02-11 02:30:50|415.31|412.51|415.63|412.83|415.63|412.83|415.31|412.51|0
1644546660000|2022-02-11 02:31:00|415.72|412.92|415.56|412.76|415.72|412.92|415.56|412.76|0
1644546670000|2022-02-11 02:31:10|415.63|412.83|415.31|412.51|415.63|412.83|415.31|412.51|0
1644546680000|2022-02-11 02:31:20|415.39|412.59|415.47|412.67|415.47|412.67|415.39|412.59|0
1644546690000|2022-02-11 02:31:30|415.63|412.83|415.63|412.83|415.63|412.83|415.63|412.83|0
1644546710000|2022-02-11 02:31:50|415.8|413|415.47|412.67|415.8|413|415.47|412.67|0
1644546720000|2022-02-11 02:32:00|415.63|412.83|415.56|412.76|415.63|412.83|415.56|412.76|0
1644546730000|2022-02-11 02:32:10|415.63|412.83|415.63|412.83|415.96|413.16|415.63|412.83|0
1644546740000|2022-02-11 02:32:20|415.8|413|415.8|413|415.88|413.08|415.8|413|0
1644546750000|2022-02-11 02:32:30|415.96|413.16|415.96|413.16|415.96|413.16|415.96|413.16|0
1644546760000|2022-02-11 02:32:40|415.63|412.83|415.72|412.92|415.72|412.92|415.63|412.83|0
1644546770000|2022-02-11 02:32:50|415.8|413|415.72|412.92|415.8|413|415.72|412.92|0
1644546780000|2022-02-11 02:33:00|415.8|413|416.04|413.24|416.04|413.24|415.8|413|0
1644546790000|2022-02-11 02:33:10|415.96|413.16|416.12|413.32|416.12|413.32|415.96|413.16|0
1644546800000|2022-02-11 02:33:20|416.04|413.24|416.37|413.57|416.37|413.57|416.04|413.24|0
1644546810000|2022-02-11 02:33:30|416.44|413.64|416.61|413.81|416.61|413.81|416.44|413.64|0
1644546820000|2022-02-11 02:33:40|416.53|413.73|416.12|413.32|416.53|413.73|416.12|413.32|0
1644546830000|2022-02-11 02:33:50|416.28|413.48|416.28|413.48|416.28|413.48|416.28|413.48|0
1644546840000|2022-02-11 02:34:00|416.04|413.24|415.31|412.51|416.04|413.24|415.31|412.51|0
1644546850000|2022-02-11 02:34:10|415.15|412.35|415.31|412.51|415.31|412.51|415.15|412.35|0
1644546860000|2022-02-11 02:34:20|415.47|412.67|415.47|412.67|415.63|412.83|415.47|412.67|0
1644546870000|2022-02-11 02:34:30|415.31|412.51|415.8|413|415.8|413|415.31|412.51|0
1644546880000|2022-02-11 02:34:40|415.79|412.99|415.79|412.99|415.79|412.99|415.63|412.83|0
1644546890000|2022-02-11 02:34:50|415.63|412.83|415.63|412.83|415.79|412.99|415.63|412.83|0
1644546900000|2022-02-11 02:35:00|415.79|412.99|416.12|413.32|416.12|413.32|415.79|412.99|0
1644546910000|2022-02-11 02:35:10|415.96|413.16|416.04|413.24|416.04|413.24|415.96|413.16|0
1644546920000|2022-02-11 02:35:20|415.96|413.16|415.79|412.99|415.96|413.16|415.79|412.99|0
1644546930000|2022-02-11 02:35:30|415.72|412.92|415.47|412.67|415.72|412.92|415.47|412.67|0
1644546940000|2022-02-11 02:35:40|415.31|412.51|415.47|412.67|415.47|412.67|415.31|412.51|0
1644546950000|2022-02-11 02:35:50|415.72|412.92|415.79|412.99|415.79|412.99|415.47|412.67|0
1644546960000|2022-02-11 02:36:00|415.63|412.83|415.63|412.83|415.63|412.83|415.63|412.83|0
1644546970000|2022-02-11 02:36:10|415.79|412.99|415.88|413.08|415.88|413.08|415.79|412.99|0
1644546980000|2022-02-11 02:36:20|415.79|412.99|415.79|412.99|415.96|413.16|415.79|412.99|0
1644546990000|2022-02-11 02:36:30|415.72|412.92|415.63|412.83|415.72|412.92|415.63|412.83|0
1644547000000|2022-02-11 02:36:40|415.72|412.92|415.79|412.99|415.79|412.99|415.72|412.92|0
1644547010000|2022-02-11 02:36:50|415.72|412.92|415.63|412.83|415.72|412.92|415.63|412.83|0
1644547020000|2022-02-11 02:37:00|415.47|412.67|415.47|412.67|415.47|412.67|415.47|412.67|0
1644547030000|2022-02-11 02:37:10|415.31|412.51|415.31|412.51|415.31|412.51|415.31|412.51|0
1644547040000|2022-02-11 02:37:20|415.15|412.35|415.15|412.35|415.15|412.35|415.15|412.35|0
1644547050000|2022-02-11 02:37:30|415.31|412.51|415.31|412.51|415.31|412.51|415.31|412.51|0
1644547060000|2022-02-11 02:37:40|415.15|412.35|415.23|412.43|415.23|412.43|415.15|412.35|0
1644547070000|2022-02-11 02:37:50|415.31|412.51|414.98|412.18|415.31|412.51|414.98|412.18|0
1644547080000|2022-02-11 02:38:00|415.15|412.35|415.15|412.35|415.15|412.35|415.15|412.35|0
1644547090000|2022-02-11 02:38:10|415.23|412.43|415.15|412.35|415.23|412.43|415.07|412.27|0
1644547100000|2022-02-11 02:38:20|415.07|412.27|415.15|412.35|415.23|412.43|415.07|412.27|0
1644547110000|2022-02-11 02:38:30|415.31|412.51|415.15|412.35|415.31|412.51|415.15|412.35|0
1644547120000|2022-02-11 02:38:40|415.07|412.27|414.98|412.18|415.07|412.27|414.98|412.18|0
1644547130000|2022-02-11 02:38:50|415.23|412.43|414.98|412.18|415.23|412.43|414.98|412.18|0
1644547140000|2022-02-11 02:39:00|414.91|412.11|415.07|412.27|415.15|412.35|414.91|412.11|0
1644547150000|2022-02-11 02:39:10|414.98|412.18|415.07|412.27|415.07|412.27|414.98|412.18|0
1644547160000|2022-02-11 02:39:20|414.98|412.18|414.98|412.18|414.98|412.18|414.98|412.18|0
1644547170000|2022-02-11 02:39:30|415.07|412.27|415.14|412.34|415.15|412.35|415.07|412.27|0
1644547180000|2022-02-11 02:39:40|414.98|412.18|414.91|412.11|414.98|412.18|414.91|412.11|0
1644547190000|2022-02-11 02:39:50|414.98|412.18|415.14|412.34|415.14|412.34|414.98|412.18|0
1644547200000|2022-02-11 02:40:00|415.31|412.51|415.31|412.51|415.31|412.51|415.31|412.51|0
1644547210000|2022-02-11 02:40:10|415.47|412.67|415.63|412.83|415.63|412.83|415.47|412.67|0
1644547220000|2022-02-11 02:40:20|415.79|412.99|415.79|412.99|415.79|412.99|415.79|412.99|0
1644547230000|2022-02-11 02:40:30|415.63|412.83|415.72|412.92|415.72|412.92|415.63|412.83|0
1644547240000|2022-02-11 02:40:40|415.79|412.99|415.63|412.83|415.79|412.99|415.63|412.83|0
1644547250000|2022-02-11 02:40:50|415.47|412.67|415.31|412.51|415.47|412.67|415.31|412.51|0
1644547260000|2022-02-11 02:41:00|415.47|412.67|415.47|412.67|415.47|412.67|415.47|412.67|0
1644547270000|2022-02-11 02:41:10|415.63|412.83|415.63|412.83|415.63|412.83|415.63|412.83|0
1644547280000|2022-02-11 02:41:20|415.39|412.59|415.63|412.83|415.63|412.83|415.39|412.59|0
1644547290000|2022-02-11 02:41:30|415.55|412.75|415.63|412.83|415.63|412.83|415.47|412.67|0
1644547300000|2022-02-11 02:41:40|415.47|412.67|415.63|412.83|415.63|412.83|415.47|412.67|0
1644547310000|2022-02-11 02:41:50|415.55|412.75|415.63|412.83|415.63|412.83|415.55|412.75|0
1644547320000|2022-02-11 02:42:00|415.55|412.75|415.63|412.83|415.63|412.83|415.47|412.67|0
1644547330000|2022-02-11 02:42:10|415.79|412.99|415.79|412.99|415.79|412.99|415.79|412.99|0
1644547340000|2022-02-11 02:42:20|415.63|412.83|415.31|412.51|415.63|412.83|415.31|412.51|0
1644547350000|2022-02-11 02:42:30|415.14|412.34|415.14|412.34|415.31|412.51|415.14|412.34|0
1644547360000|2022-02-11 02:42:40|415.31|412.51|415.31|412.51|415.31|412.51|415.31|412.51|0
1644547370000|2022-02-11 02:42:50|415.47|412.67|415.31|412.51|415.47|412.67|415.31|412.51|0
1644547390000|2022-02-11 02:43:10|415.14|412.34|415.14|412.34|415.14|412.34|415.14|412.34|0
1644547400000|2022-02-11 02:43:20|415.31|412.51|415.23|412.43|415.31|412.51|415.23|412.43|0
1644547410000|2022-02-11 02:43:30|415.14|412.34|415.14|412.34|415.14|412.34|415.14|412.34|0
1644547420000|2022-02-11 02:43:40|414.98|412.18|415.14|412.34|415.14|412.34|414.98|412.18|0
1644547430000|2022-02-11 02:43:50|414.98|412.18|414.98|412.18|414.98|412.18|414.98|412.18|0
1644547450000|2022-02-11 02:44:10|414.82|412.02|414.82|412.02|414.82|412.02|414.82|412.02|0
1644547460000|2022-02-11 02:44:20|414.98|412.18|414.82|412.02|415.14|412.34|414.82|412.02|0
1644547470000|2022-02-11 02:44:30|414.66|411.86|414.66|411.86|414.66|411.86|414.5|411.7|0
1644547480000|2022-02-11 02:44:40|414.58|411.78|414.58|411.78|414.66|411.86|414.58|411.78|0
1644547490000|2022-02-11 02:44:50|414.66|411.86|414.66|411.86|414.74|411.94|414.66|411.86|0
1644547500000|2022-02-11 02:45:00|414.82|412.02|414.98|412.18|414.98|412.18|414.82|412.02|0
1644547510000|2022-02-11 02:45:10|414.9|412.1|414.9|412.1|414.9|412.1|414.82|412.02|0
1644547520000|2022-02-11 02:45:20|414.98|412.18|414.9|412.1|415.07|412.27|414.9|412.1|0
1644547530000|2022-02-11 02:45:30|414.82|412.02|414.9|412.1|414.9|412.1|414.82|412.02|0
1644547540000|2022-02-11 02:45:40|414.82|412.02|415.07|412.27|415.07|412.27|414.82|412.02|0
1644547550000|2022-02-11 02:45:50|414.9|412.1|415.06|412.26|415.06|412.26|414.82|412.02|0
1644547560000|2022-02-11 02:46:00|414.98|412.18|414.98|412.18|414.98|412.18|414.98|412.18|0
1644547570000|2022-02-11 02:46:10|415.14|412.34|415.06|412.26|415.14|412.34|415.06|412.26|0
1644547580000|2022-02-11 02:46:20|414.98|412.18|414.98|412.18|414.98|412.18|414.98|412.18|0
1644547590000|2022-02-11 02:46:30|414.82|412.02|414.82|412.02|414.82|412.02|414.82|412.02|0
1644547600000|2022-02-11 02:46:40|414.9|412.1|414.9|412.1|414.9|412.1|414.9|412.1|0
1644547610000|2022-02-11 02:46:50|414.82|412.02|414.98|412.18|414.98|412.18|414.82|412.02|0
1644547620000|2022-02-11 02:47:00|414.82|412.02|414.98|412.18|414.98|412.18|414.82|412.02|0
1644547630000|2022-02-11 02:47:10|414.9|412.1|414.33|411.53|414.9|412.1|414.33|411.53|0
1644547640000|2022-02-11 02:47:20|414.26|411.46|414.17|411.37|414.33|411.53|414.17|411.37|0
1644547650000|2022-02-11 02:47:30|414.09|411.29|414.17|411.37|414.17|411.37|414.01|411.21|0
1644547660000|2022-02-11 02:47:40|414.25|411.45|414.25|411.45|414.25|411.45|414.25|411.45|0
1644547670000|2022-02-11 02:47:50|414.17|411.37|413.72|410.92|414.17|411.37|413.72|410.92|0
1644547680000|2022-02-11 02:48:00|413.88|411.08|413.88|411.08|413.88|411.08|413.88|411.08|0
1644547690000|2022-02-11 02:48:10|415|412.2|415|412.2|415|412.2|415|412.2|0
1644547700000|2022-02-11 02:48:20|415.09|412.29|415|412.2|415.09|412.29|415|412.2|0
1644547710000|2022-02-11 02:48:30|415.16|412.36|415.09|412.29|415.16|412.36|415.09|412.29|0
1644547720000|2022-02-11 02:48:40|415|412.2|415.16|412.36|415.16|412.36|415|412.2|0
1644547730000|2022-02-11 02:48:50|415|412.2|415|412.2|415|412.2|415|412.2|0
1644547740000|2022-02-11 02:49:00|414.31|411.51|413.99|411.19|414.31|411.51|413.99|411.19|0
1644547750000|2022-02-11 02:49:10|413.67|410.87|413.51|410.71|413.67|410.87|413.51|410.71|0
1644547760000|2022-02-11 02:49:20|413.67|410.87|413.67|410.87|413.67|410.87|413.67|410.87|0
1644547770000|2022-02-11 02:49:30|412.7|409.9|412.54|409.74|412.7|409.9|412.54|409.74|0
1644547780000|2022-02-11 02:49:40|412.7|409.9|414.77|411.97|414.77|411.97|412.7|409.9|0
1644547790000|2022-02-11 02:49:50|414.61|411.81|414.69|411.89|414.69|411.89|414.61|411.81|0
1644547800000|2022-02-11 02:50:00|414.77|411.97|414.77|411.97|414.77|411.97|414.77|411.97|0
1644547830000|2022-02-11 02:50:30|414.69|411.89|414.77|411.97|414.77|411.97|414.69|411.89|0
1644547840000|2022-02-11 02:50:40|414.61|411.81|414.61|411.81|414.61|411.81|414.61|411.81|0
1644547850000|2022-02-11 02:50:50|414.53|411.73|414.45|411.65|414.53|411.73|414.37|411.57|0
1644547860000|2022-02-11 02:51:00|414.53|411.73|414.69|411.89|414.69|411.89|414.53|411.73|0
1644547870000|2022-02-11 02:51:10|414.61|411.81|414.69|411.89|414.69|411.89|414.61|411.81|0
1644547880000|2022-02-11 02:51:20|414.61|411.81|414.77|411.97|414.77|411.97|414.61|411.81|0
1644547890000|2022-02-11 02:51:30|414.93|412.13|415.01|412.21|415.01|412.21|414.93|412.13|0
1644547900000|2022-02-11 02:51:40|415.09|412.29|415.01|412.21|415.09|412.29|415.01|412.21|0
1644547910000|2022-02-11 02:51:50|414.93|412.13|415.41|412.61|415.41|412.61|414.93|412.13|0
1644547920000|2022-02-11 02:52:00|415.25|412.45|415.34|412.54|415.34|412.54|415.25|412.45|0
1644547930000|2022-02-11 02:52:10|415.41|412.61|415.5|412.7|415.5|412.7|415.34|412.54|0
1644547940000|2022-02-11 02:52:20|415.57|412.77|415.41|412.61|415.57|412.77|415.41|412.61|0
1644547950000|2022-02-11 02:52:30|415.25|412.45|415.33|412.53|415.33|412.53|415.25|412.45|0
1644547960000|2022-02-11 02:52:40|415.09|412.29|415.25|412.45|415.25|412.45|415.09|412.29|0
1644547980000|2022-02-11 02:53:00|415.09|412.29|415.09|412.29|415.09|412.29|415.09|412.29|0
1644547990000|2022-02-11 02:53:10|415.17|412.37|415.25|412.45|415.25|412.45|415.09|412.29|0
1644548000000|2022-02-11 02:53:20|415.09|412.29|415.09|412.29|415.09|412.29|415.09|412.29|0
1644548010000|2022-02-11 02:53:30|415.57|412.77|415.41|412.61|415.57|412.77|415.41|412.61|0
1644548020000|2022-02-11 02:53:40|415.57|412.77|415.57|412.77|415.66|412.86|415.57|412.77|0
1644548030000|2022-02-11 02:53:50|415.41|412.61|415.5|412.7|415.5|412.7|415.41|412.61|0
1644548040000|2022-02-11 02:54:00|415.41|412.61|415.25|412.45|415.41|412.61|415.25|412.45|0
1644548050000|2022-02-11 02:54:10|415.41|412.61|415.25|412.45|415.41|412.61|415.25|412.45|0
1644548090000|2022-02-11 02:54:50|415.09|412.29|414.93|412.13|415.09|412.29|414.93|412.13|0
1644548100000|2022-02-11 02:55:00|415.09|412.29|415.09|412.29|415.09|412.29|415.09|412.29|0
1644548120000|2022-02-11 02:55:20|415.25|412.45|415.17|412.37|415.25|412.45|415.17|412.37|0
1644548130000|2022-02-11 02:55:30|415.25|412.45|415.57|412.77|415.57|412.77|415.25|412.45|0
1644548140000|2022-02-11 02:55:40|415.41|412.61|415.41|412.61|415.41|412.61|415.41|412.61|0
1644548150000|2022-02-11 02:55:50|415.33|412.53|415.25|412.45|415.33|412.53|415.25|412.45|0
1644548160000|2022-02-11 02:56:00|414.93|412.13|414.93|412.13|414.93|412.13|414.93|412.13|0
1644548170000|2022-02-11 02:56:10|414.77|411.97|414.45|411.65|414.77|411.97|414.45|411.65|0
1644548180000|2022-02-11 02:56:20|414.29|411.49|414.29|411.49|414.29|411.49|414.29|411.49|0
1644548190000|2022-02-11 02:56:30|414.45|411.65|414.29|411.49|414.45|411.65|414.29|411.49|0
1644548200000|2022-02-11 02:56:40|414.12|411.32|414.12|411.32|414.12|411.32|414.12|411.32|0
1644548210000|2022-02-11 02:56:50|414.21|411.41|414.12|411.32|414.21|411.41|414.12|411.32|0
1644548220000|2022-02-11 02:57:00|413.96|411.16|413.96|411.16|413.96|411.16|413.8|411|0
1644548230000|2022-02-11 02:57:10|413.8|411|413|410.2|413.8|411|413|410.2|0
1644548240000|2022-02-11 02:57:20|413.16|410.36|413|410.2|413.16|410.36|413|410.2|0
1644548250000|2022-02-11 02:57:30|413.16|410.36|413|410.2|413.16|410.36|412.84|410.04|0
1644548260000|2022-02-11 02:57:40|412.92|410.12|412.84|410.04|413.08|410.28|412.84|410.04|0
1644548270000|2022-02-11 02:57:50|412.68|409.88|412.84|410.04|412.84|410.04|412.68|409.88|0
1644548280000|2022-02-11 02:58:00|412.68|409.88|412.52|409.72|412.68|409.88|412.52|409.72|0
1644548290000|2022-02-11 02:58:10|412.68|409.88|412.76|409.96|412.76|409.96|412.68|409.88|0
1644548300000|2022-02-11 02:58:20|412.84|410.04|412.76|409.96|412.84|410.04|412.76|409.96|0
1644548310000|2022-02-11 02:58:30|412.84|410.04|412.68|409.88|412.92|410.12|412.68|409.88|0
1644548320000|2022-02-11 02:58:40|412.76|409.96|412.76|409.96|412.76|409.96|412.76|409.96|0
1644548330000|2022-02-11 02:58:50|412.68|409.88|412.52|409.72|412.68|409.88|412.52|409.72|0
1644548340000|2022-02-11 02:59:00|412.6|409.8|412.44|409.64|412.68|409.88|412.44|409.64|0
1644548350000|2022-02-11 02:59:10|412.52|409.72|412.52|409.72|412.52|409.72|412.44|409.64|0
1644548360000|2022-02-11 02:59:20|412.6|409.8|412.52|409.72|412.6|409.8|412.52|409.72|0
1644548370000|2022-02-11 02:59:30|412.44|409.64|412.28|409.48|412.44|409.64|412.28|409.48|0
1644548380000|2022-02-11 02:59:40|412.36|409.56|412.84|410.04|412.84|410.04|412.36|409.56|0
1644548390000|2022-02-11 02:59:50|412.68|409.88|412.68|409.88|412.84|410.04|412.68|409.88|0
1644548400000|2022-02-11 03:00:00|412.6|409.8|412.84|410.04|412.84|410.04|412.6|409.8|0
1644548410000|2022-02-11 03:00:10|413|410.2|412.84|410.04|413|410.2|412.84|410.04|0
1644548420000|2022-02-11 03:00:20|412.68|409.88|412.84|410.04|413|410.2|412.68|409.88|0
1644548430000|2022-02-11 03:00:30|412.76|409.96|412.76|409.96|412.76|409.96|412.76|409.96|0
1644548440000|2022-02-11 03:00:40|412.68|409.88|412.52|409.72|412.68|409.88|412.36|409.56|0
1644548450000|2022-02-11 03:00:50|412.68|409.88|413.08|410.28|413.08|410.28|412.68|409.88|0
1644548460000|2022-02-11 03:01:00|412.84|410.04|413.16|410.36|413.16|410.36|412.84|410.04|0
1644548470000|2022-02-11 03:01:10|413.32|410.52|413.32|410.52|413.32|410.52|413.32|410.52|0
1644548480000|2022-02-11 03:01:20|413.4|410.6|413.32|410.52|413.4|410.6|413.32|410.52|0
1644548490000|2022-02-11 03:01:30|413.24|410.44|413.4|410.6|413.4|410.6|413.16|410.36|0
1644548500000|2022-02-11 03:01:40|413.48|410.68|413.48|410.68|413.48|410.68|413.4|410.6|0
1644548510000|2022-02-11 03:01:50|413.8|411|413.64|410.84|413.8|411|413.64|410.84|0
1644548520000|2022-02-11 03:02:00|413.72|410.92|413.64|410.84|413.72|410.92|413.64|410.84|0
1644548530000|2022-02-11 03:02:10|413.56|410.76|413.48|410.68|413.56|410.76|413.48|410.68|0
1644548540000|2022-02-11 03:02:20|413.4|410.6|413.48|410.68|413.56|410.76|413.4|410.6|0
1644548550000|2022-02-11 03:02:30|413.56|410.76|413.4|410.6|413.56|410.76|413.4|410.6|0
1644548560000|2022-02-11 03:02:40|413.56|410.76|413.96|411.16|413.96|411.16|413.56|410.76|0
1644548570000|2022-02-11 03:02:50|413.8|411|413.96|411.16|413.96|411.16|413.8|411|0
1644548580000|2022-02-11 03:03:00|413.89|411.09|413.89|411.09|413.89|411.09|413.89|411.09|0
1644548590000|2022-02-11 03:03:10|413.96|411.16|414.05|411.25|414.05|411.25|413.96|411.16|0
1644548600000|2022-02-11 03:03:20|414.12|411.32|414.12|411.32|414.12|411.32|414.12|411.32|0
1644548620000|2022-02-11 03:03:40|414.44|411.64|414.44|411.64|414.53|411.73|414.44|411.64|0
1644548630000|2022-02-11 03:03:50|414.28|411.48|414.28|411.48|414.28|411.48|414.12|411.32|0
1644548640000|2022-02-11 03:04:00|414.44|411.64|414.37|411.57|414.44|411.64|414.37|411.57|0
1644548650000|2022-02-11 03:04:10|414.28|411.48|414.44|411.64|414.44|411.64|414.28|411.48|0
1644548660000|2022-02-11 03:04:20|414.6|411.8|414.44|411.64|414.6|411.8|414.44|411.64|0
1644548670000|2022-02-11 03:04:30|414.37|411.57|414.44|411.64|414.44|411.64|414.37|411.57|0
1644548680000|2022-02-11 03:04:40|414.6|411.8|415.09|412.29|415.25|412.45|414.6|411.8|0
1644548690000|2022-02-11 03:04:50|415.17|412.37|415.09|412.29|415.25|412.45|415.09|412.29|0
1644548700000|2022-02-11 03:05:00|415.01|412.21|414.93|412.13|415.01|412.21|414.93|412.13|0
1644548720000|2022-02-11 03:05:20|415.09|412.29|415.09|412.29|415.09|412.29|415.09|412.29|0
1644548730000|2022-02-11 03:05:30|415.01|412.21|415.01|412.21|415.01|412.21|415.01|412.21|0
1644548740000|2022-02-11 03:05:40|415.09|412.29|415.01|412.21|415.09|412.29|414.92|412.12|0
1644548750000|2022-02-11 03:05:50|415.41|412.61|415.41|412.61|415.41|412.61|415.41|412.61|0
1644548760000|2022-02-11 03:06:00|415.25|412.45|415.25|412.45|415.25|412.45|415.25|412.45|0
1644548770000|2022-02-11 03:06:10|415.33|412.53|415.41|412.61|415.41|412.61|415.33|412.53|0
1644548780000|2022-02-11 03:06:20|415.57|412.77|415.73|412.93|415.73|412.93|415.57|412.77|0
1644548790000|2022-02-11 03:06:30|415.89|413.09|415.89|413.09|415.89|413.09|415.89|413.09|0
1644548800000|2022-02-11 03:06:40|416.13|413.33|415.97|413.17|416.13|413.33|415.89|413.09|0
1644548810000|2022-02-11 03:06:50|416.05|413.25|416.21|413.41|416.21|413.41|416.05|413.25|0
1644548820000|2022-02-11 03:07:00|416.37|413.57|416.37|413.57|416.37|413.57|416.37|413.57|0
1644548830000|2022-02-11 03:07:10|416.21|413.41|416.37|413.57|416.37|413.57|416.21|413.41|0
1644548840000|2022-02-11 03:07:20|416.3|413.5|416.21|413.41|416.37|413.57|416.21|413.41|0
1644548850000|2022-02-11 03:07:30|416.37|413.57|416.05|413.25|416.37|413.57|416.05|413.25|0
1644548860000|2022-02-11 03:07:40|415.89|413.09|415.97|413.17|415.97|413.17|415.89|413.09|0
1644548870000|2022-02-11 03:07:50|416.05|413.25|416.46|413.66|416.46|413.66|416.05|413.25|0
1644548880000|2022-02-11 03:08:00|416.53|413.73|416.37|413.57|416.53|413.73|416.37|413.57|0
1644548890000|2022-02-11 03:08:10|416.53|413.73|416.86|414.06|416.86|414.06|416.53|413.73|0
1644548910000|2022-02-11 03:08:30|417.02|414.22|417.02|414.22|417.02|414.22|417.02|414.22|0
1644548920000|2022-02-11 03:08:40|416.86|414.06|416.69|413.89|416.86|414.06|416.69|413.89|0
1644548930000|2022-02-11 03:08:50|416.62|413.82|416.69|413.89|416.69|413.89|416.62|413.82|0
1644548950000|2022-02-11 03:09:10|416.62|413.82|416.62|413.82|416.62|413.82|416.53|413.73|0
1644548960000|2022-02-11 03:09:20|416.53|413.73|416.53|413.73|416.53|413.73|416.53|413.73|0
1644548970000|2022-02-11 03:09:30|416.21|413.41|416.21|413.41|416.21|413.41|416.21|413.41|0
1644548980000|2022-02-11 03:09:40|416.13|413.33|416.05|413.25|416.13|413.33|416.05|413.25|0
1644548990000|2022-02-11 03:09:50|416.21|413.41|416.05|413.25|416.21|413.41|416.05|413.25|0
1644549000000|2022-02-11 03:10:00|415.89|413.09|415.89|413.09|416.05|413.25|415.89|413.09|0
1644549010000|2022-02-11 03:10:10|416.05|413.25|416.05|413.25|416.05|413.25|416.05|413.25|0
1644549020000|2022-02-11 03:10:20|416.21|413.41|416.21|413.41|416.21|413.41|416.21|413.41|0
1644549030000|2022-02-11 03:10:30|416.69|413.89|416.69|413.89|416.69|413.89|416.62|413.82|0
1644549040000|2022-02-11 03:10:40|416.85|414.05|416.85|414.05|416.85|414.05|416.85|414.05|0
1644549060000|2022-02-11 03:11:00|416.94|414.14|417.02|414.22|417.02|414.22|416.94|414.14|0
1644549090000|2022-02-11 03:11:30|417.18|414.38|417.02|414.22|417.34|414.54|417.02|414.22|0
1644549100000|2022-02-11 03:11:40|416.85|414.05|416.62|413.82|416.94|414.14|416.62|413.82|0
1644549110000|2022-02-11 03:11:50|416.78|413.98|416.53|413.73|416.78|413.98|416.53|413.73|0
1644549120000|2022-02-11 03:12:00|416.45|413.65|416.21|413.41|416.45|413.65|416.21|413.41|0
1644549130000|2022-02-11 03:12:10|416.13|413.33|416.37|413.57|416.37|413.57|416.13|413.33|0
1644549140000|2022-02-11 03:12:20|416.45|413.65|416.53|413.73|416.53|413.73|416.45|413.65|0
1644549150000|2022-02-11 03:12:30|416.45|413.65|416.45|413.65|416.45|413.65|416.45|413.65|0
1644549160000|2022-02-11 03:12:40|416.37|413.57|416.37|413.57|416.37|413.57|416.37|413.57|0
1644549180000|2022-02-11 03:13:00|416.21|413.41|416.29|413.49|416.37|413.57|416.21|413.41|0
1644549190000|2022-02-11 03:13:10|416.37|413.57|416.13|413.33|416.37|413.57|416.13|413.33|0
1644549200000|2022-02-11 03:13:20|416.05|413.25|416.05|413.25|416.21|413.41|416.05|413.25|0
1644549220000|2022-02-11 03:13:40|416.13|413.33|416.21|413.41|416.21|413.41|416.13|413.33|0
1644549240000|2022-02-11 03:14:00|416.37|413.57|416.53|413.73|416.53|413.73|416.37|413.57|0
1644549250000|2022-02-11 03:14:10|416.21|413.41|416.53|413.73|416.53|413.73|416.21|413.41|0
1644549260000|2022-02-11 03:14:20|416.37|413.57|416.69|413.89|416.69|413.89|416.37|413.57|0
1644549270000|2022-02-11 03:14:30|416.53|413.73|416.53|413.73|416.53|413.73|416.53|413.73|0
1644549280000|2022-02-11 03:14:40|416.69|413.89|416.69|413.89|416.69|413.89|416.69|413.89|0
1644549290000|2022-02-11 03:14:50|416.61|413.81|416.69|413.89|416.69|413.89|416.53|413.73|0
1644549300000|2022-02-11 03:15:00|416.53|413.73|416.53|413.73|416.53|413.73|416.53|413.73|0
1644549310000|2022-02-11 03:15:10|416.37|413.57|416.21|413.41|416.37|413.57|416.21|413.41|0
1644549320000|2022-02-11 03:15:20|416.05|413.25|416.13|413.33|416.21|413.41|416.05|413.25|0
1644549330000|2022-02-11 03:15:30|416.05|413.25|416.05|413.25|416.05|413.25|416.05|413.25|0
1644549340000|2022-02-11 03:15:40|416.21|413.41|416.21|413.41|416.21|413.41|416.13|413.33|0
1644549350000|2022-02-11 03:15:50|416.13|413.33|416.21|413.41|416.21|413.41|416.13|413.33|0
1644549360000|2022-02-11 03:16:00|416.29|413.49|416.21|413.41|416.29|413.49|416.21|413.41|0
1644549370000|2022-02-11 03:16:10|416.37|413.57|416.21|413.41|416.37|413.57|416.21|413.41|0
1644549380000|2022-02-11 03:16:20|416.13|413.33|416.13|413.33|416.13|413.33|416.13|413.33|0
1644549390000|2022-02-11 03:16:30|416.05|413.25|416.05|413.25|416.13|413.33|416.05|413.25|0
1644549400000|2022-02-11 03:16:40|416.13|413.33|416.21|413.41|416.21|413.41|416.05|413.25|0
1644549410000|2022-02-11 03:16:50|416.37|413.57|416.37|413.57|416.37|413.57|416.37|413.57|0
1644549420000|2022-02-11 03:17:00|416.45|413.65|416.45|413.65|416.45|413.65|416.45|413.65|0
1644549430000|2022-02-11 03:17:10|416.37|413.57|416.21|413.41|416.37|413.57|416.21|413.41|0
1644549440000|2022-02-11 03:17:20|416.13|413.33|416.21|413.41|416.21|413.41|416.13|413.33|0
1644549450000|2022-02-11 03:17:30|416.05|413.25|416.21|413.41|416.21|413.41|416.05|413.25|0
1644549460000|2022-02-11 03:17:40|416.13|413.33|415.97|413.17|416.13|413.33|415.97|413.17|0
1644549470000|2022-02-11 03:17:50|415.89|413.09|416.05|413.25|416.05|413.25|415.89|413.09|0
1644549490000|2022-02-11 03:18:10|416.21|413.41|416.13|413.33|416.21|413.41|416.13|413.33|0
1644549500000|2022-02-11 03:18:20|416.05|413.25|415.97|413.17|416.05|413.25|415.89|413.09|0
1644549510000|2022-02-11 03:18:30|415.89|413.09|415.89|413.09|415.89|413.09|415.89|413.09|0
1644549520000|2022-02-11 03:18:40|416.05|413.25|415.97|413.17|416.05|413.25|415.97|413.17|0
1644549530000|2022-02-11 03:18:50|416.05|413.25|416.05|413.25|416.05|413.25|416.05|413.25|0
1644549540000|2022-02-11 03:19:00|416.29|413.49|416.29|413.49|416.29|413.49|416.21|413.41|0
1644549550000|2022-02-11 03:19:10|416.21|413.41|416.37|413.57|416.37|413.57|416.21|413.41|0
1644549570000|2022-02-11 03:19:30|416.53|413.73|416.69|413.89|416.69|413.89|416.53|413.73|0
1644549580000|2022-02-11 03:19:40|416.53|413.73|416.53|413.73|416.53|413.73|416.53|413.73|0
1644549590000|2022-02-11 03:19:50|416.69|413.89|416.21|413.41|416.69|413.89|416.21|413.41|0
1644549600000|2022-02-11 03:20:00|416.29|413.49|415.88|413.08|416.29|413.49|415.88|413.08|0
1644549610000|2022-02-11 03:20:10|415.72|412.92|415.72|412.92|415.72|412.92|415.72|412.92|0
1644549620000|2022-02-11 03:20:20|415.65|412.85|415.56|412.76|415.65|412.85|415.56|412.76|0
1644549630000|2022-02-11 03:20:30|415.4|412.6|414.44|411.64|415.4|412.6|414.44|411.64|0
1644549640000|2022-02-11 03:20:40|415.24|412.44|415.4|412.6|415.49|412.69|415.24|412.44|0
1644549650000|2022-02-11 03:20:50|415.24|412.44|415.32|412.52|415.32|412.52|415.24|412.44|0
1644549660000|2022-02-11 03:21:00|415.4|412.6|415.56|412.76|415.56|412.76|415.32|412.52|0
1644549670000|2022-02-11 03:21:10|415.49|412.69|415.4|412.6|415.49|412.69|415.4|412.6|0
1644549680000|2022-02-11 03:21:20|415.24|412.44|415.24|412.44|415.32|412.52|415.24|412.44|0
1644549700000|2022-02-11 03:21:40|415.4|412.6|415.49|412.69|415.49|412.69|415.4|412.6|0
1644549710000|2022-02-11 03:21:50|415.4|412.6|415.56|412.76|415.56|412.76|415.4|412.6|0
1644549720000|2022-02-11 03:22:00|415.72|412.92|415.72|412.92|415.88|413.08|415.72|412.92|0
1644549740000|2022-02-11 03:22:20|415.56|412.76|415.56|412.76|415.56|412.76|415.56|412.76|0
1644549770000|2022-02-11 03:22:50|415.65|412.85|415.72|412.92|415.72|412.92|415.65|412.85|0
1644549790000|2022-02-11 03:23:10|415.56|412.76|415.88|413.08|415.88|413.08|415.56|412.76|0
1644549830000|2022-02-11 03:23:50|415.72|412.92|415.88|413.08|415.88|413.08|415.72|412.92|0
1644549840000|2022-02-11 03:24:00|415.72|412.92|415.65|412.85|415.72|412.92|415.65|412.85|0
1644549850000|2022-02-11 03:24:10|415.56|412.76|415.88|413.08|415.88|413.08|415.56|412.76|0
1644549860000|2022-02-11 03:24:20|415.72|412.92|415.72|412.92|415.72|412.92|415.72|412.92|0
1644549870000|2022-02-11 03:24:30|415.64|412.84|415.88|413.08|415.88|413.08|415.64|412.84|0
1644549880000|2022-02-11 03:24:40|416.04|413.24|416.13|413.33|416.13|413.33|416.04|413.24|0
1644549890000|2022-02-11 03:24:50|416.21|413.41|416.21|413.41|416.21|413.41|416.21|413.41|0
1644549900000|2022-02-11 03:25:00|416.13|413.33|415.97|413.17|416.13|413.33|415.88|413.08|0
1644549910000|2022-02-11 03:25:10|416.04|413.24|415.88|413.08|416.04|413.24|415.88|413.08|0
1644549920000|2022-02-11 03:25:20|415.97|413.17|416.04|413.24|416.04|413.24|415.97|413.17|0
1644549930000|2022-02-11 03:25:30|416.2|413.4|416.2|413.4|416.2|413.4|416.2|413.4|0
1644549940000|2022-02-11 03:25:40|416.04|413.24|416.04|413.24|416.04|413.24|416.04|413.24|0
1644549950000|2022-02-11 03:25:50|416.2|413.4|416.2|413.4|416.2|413.4|416.2|413.4|0
1644549960000|2022-02-11 03:26:00|416.37|413.57|416.37|413.57|416.37|413.57|416.37|413.57|0
1644549970000|2022-02-11 03:26:10|416.29|413.49|416.29|413.49|416.29|413.49|416.2|413.4|0
1644549980000|2022-02-11 03:26:20|416.37|413.57|416.37|413.57|416.37|413.57|416.37|413.57|0
1644550010000|2022-02-11 03:26:50|416.53|413.73|416.53|413.73|416.53|413.73|416.53|413.73|0
1644550020000|2022-02-11 03:27:00|416.69|413.89|416.61|413.81|416.69|413.89|416.61|413.81|0
1644550030000|2022-02-11 03:27:10|416.69|413.89|416.53|413.73|416.69|413.89|416.53|413.73|0
1644550040000|2022-02-11 03:27:20|416.45|413.65|416.53|413.73|416.53|413.73|416.45|413.65|0
1644550050000|2022-02-11 03:27:30|416.2|413.4|416.37|413.57|416.37|413.57|416.2|413.4|0
1644550060000|2022-02-11 03:27:40|416.29|413.49|416.2|413.4|416.29|413.49|416.2|413.4|0
1644550070000|2022-02-11 03:27:50|416.13|413.33|415.88|413.08|416.13|413.33|415.88|413.08|0
1644550080000|2022-02-11 03:28:00|416.2|413.4|416.2|413.4|416.2|413.4|416.13|413.33|0
1644550100000|2022-02-11 03:28:20|416.36|413.56|416.36|413.56|416.36|413.56|416.36|413.56|0
1644550110000|2022-02-11 03:28:30|416.29|413.49|416.29|413.49|416.29|413.49|416.29|413.49|0
1644550120000|2022-02-11 03:28:40|416.2|413.4|416.04|413.24|416.2|413.4|416.04|413.24|0
1644550130000|2022-02-11 03:28:50|416.13|413.33|415.72|412.92|416.13|413.33|415.72|412.92|0
1644550160000|2022-02-11 03:29:20|415.56|412.76|415.56|412.76|415.56|412.76|415.56|412.76|0
1644550170000|2022-02-11 03:29:30|415.48|412.68|415.48|412.68|415.48|412.68|415.48|412.68|0
1644550180000|2022-02-11 03:29:40|415.4|412.6|415.24|412.44|415.4|412.6|415.24|412.44|0
1644550190000|2022-02-11 03:29:50|415.08|412.28|415.08|412.28|415.16|412.36|415.08|412.28|0
1644550200000|2022-02-11 03:30:00|415.16|412.36|415.16|412.36|415.16|412.36|415.08|412.28|0
1644550210000|2022-02-11 03:30:10|415.24|412.44|415.4|412.6|415.4|412.6|415.24|412.44|0
1644550220000|2022-02-11 03:30:20|415.48|412.68|415.72|412.92|415.72|412.92|415.48|412.68|0
1644550230000|2022-02-11 03:30:30|415.88|413.08|415.72|412.92|415.88|413.08|415.72|412.92|0
1644550250000|2022-02-11 03:30:50|415.88|413.08|415.88|413.08|415.88|413.08|415.88|413.08|0
1644550260000|2022-02-11 03:31:00|415.72|412.92|415.64|412.84|415.72|412.92|415.64|412.84|0
1644550270000|2022-02-11 03:31:10|415.72|412.92|415.88|413.08|415.88|413.08|415.72|412.92|0
1644550280000|2022-02-11 03:31:20|415.96|413.16|416.04|413.24|416.04|413.24|415.96|413.16|0
1644550290000|2022-02-11 03:31:30|415.88|413.08|415.96|413.16|415.96|413.16|415.88|413.08|0
1644550300000|2022-02-11 03:31:40|416.04|413.24|416.04|413.24|416.04|413.24|416.04|413.24|0
1644550310000|2022-02-11 03:31:50|416.2|413.4|416.29|413.49|416.36|413.56|416.2|413.4|0
1644550320000|2022-02-11 03:32:00|416.04|413.24|416.04|413.24|416.04|413.24|416.04|413.24|0
1644550330000|2022-02-11 03:32:10|415.88|413.08|416.04|413.24|416.04|413.24|415.88|413.08|0
1644550350000|2022-02-11 03:32:30|415.96|413.16|415.88|413.08|416.04|413.24|415.88|413.08|0
1644550370000|2022-02-11 03:32:50|415.96|413.16|415.96|413.16|415.96|413.16|415.96|413.16|0
1644550380000|2022-02-11 03:33:00|415.88|413.08|415.96|413.16|415.96|413.16|415.88|413.08|0
1644550390000|2022-02-11 03:33:10|416.2|413.4|416.04|413.24|416.2|413.4|416.04|413.24|0
1644550400000|2022-02-11 03:33:20|416.12|413.32|416.2|413.4|416.2|413.4|416.12|413.32|0
1644550410000|2022-02-11 03:33:30|416.12|413.32|416.2|413.4|416.2|413.4|416.12|413.32|0
1644550420000|2022-02-11 03:33:40|416.52|413.72|416.52|413.72|416.52|413.72|416.52|413.72|0
1644550430000|2022-02-11 03:33:50|416.45|413.65|416.61|413.81|416.61|413.81|416.45|413.65|0
1644550440000|2022-02-11 03:34:00|416.69|413.89|416.69|413.89|416.69|413.89|416.61|413.81|0
1644550450000|2022-02-11 03:34:10|416.61|413.81|416.68|413.88|416.68|413.88|416.61|413.81|0
1644550460000|2022-02-11 03:34:20|416.77|413.97|416.68|413.88|416.77|413.97|416.68|413.88|0
1644550470000|2022-02-11 03:34:30|416.52|413.72|416.52|413.72|416.52|413.72|416.52|413.72|0
1644550480000|2022-02-11 03:34:40|416.36|413.56|416.36|413.56|416.36|413.56|416.2|413.4|0
1644550490000|2022-02-11 03:34:50|416.52|413.72|416.77|413.97|416.85|414.05|416.52|413.72|0
1644550500000|2022-02-11 03:35:00|416.68|413.88|417.17|414.37|417.17|414.37|416.68|413.88|0
1644550510000|2022-02-11 03:35:10|417.98|415.18|417.9|415.1|417.98|415.18|417.9|415.1|0
1644550520000|2022-02-11 03:35:20|417.98|415.18|417.81|415.01|417.98|415.18|417.81|415.01|0
1644550530000|2022-02-11 03:35:30|417.98|415.18|417.98|415.18|417.98|415.18|417.9|415.1|0
1644550540000|2022-02-11 03:35:40|418.14|415.34|418.14|415.34|418.14|415.34|418.14|415.34|0
1644550550000|2022-02-11 03:35:50|417.97|415.17|418.14|415.34|418.14|415.34|417.81|415.01|0
1644550560000|2022-02-11 03:36:00|417.97|415.17|417.97|415.17|418.14|415.34|417.97|415.17|0
1644550570000|2022-02-11 03:36:10|418.14|415.34|418.14|415.34|418.14|415.34|418.14|415.34|0
1644550580000|2022-02-11 03:36:20|418.3|415.5|418.3|415.5|418.3|415.5|418.14|415.34|0
1644550590000|2022-02-11 03:36:30|418.14|415.34|418.3|415.5|418.3|415.5|418.14|415.34|0
1644550600000|2022-02-11 03:36:40|418.14|415.34|418.3|415.5|418.3|415.5|418.14|415.34|0
1644550610000|2022-02-11 03:36:50|418.78|415.98|418.62|415.82|418.78|415.98|418.62|415.82|0
1644550620000|2022-02-11 03:37:00|418.46|415.66|417.97|415.17|418.46|415.66|417.97|415.17|0
1644550630000|2022-02-11 03:37:10|418.06|415.26|418.14|415.34|418.14|415.34|418.06|415.26|0
1644550640000|2022-02-11 03:37:20|417.97|415.17|418.14|415.34|418.14|415.34|417.97|415.17|0
1644550650000|2022-02-11 03:37:30|417.9|415.1|417.9|415.1|417.97|415.17|417.9|415.1|0
1644550660000|2022-02-11 03:37:40|417.97|415.17|417.9|415.1|417.97|415.17|417.9|415.1|0
1644550670000|2022-02-11 03:37:50|417.97|415.17|417.81|415.01|417.97|415.17|417.81|415.01|0
1644550680000|2022-02-11 03:38:00|417.9|415.1|418.14|415.34|418.14|415.34|417.9|415.1|0
1644550690000|2022-02-11 03:38:10|418.06|415.26|417.81|415.01|418.06|415.26|417.81|415.01|0
1644550700000|2022-02-11 03:38:20|417.97|415.17|417.97|415.17|417.97|415.17|417.9|415.1|0
1644550710000|2022-02-11 03:38:30|417.9|415.1|417.9|415.1|417.9|415.1|417.9|415.1|0
1644550720000|2022-02-11 03:38:40|417.97|415.17|417.9|415.1|417.97|415.17|417.9|415.1|0
1644550740000|2022-02-11 03:39:00|417.97|415.17|418.14|415.34|418.14|415.34|417.97|415.17|0
1644550750000|2022-02-11 03:39:10|417.97|415.17|418.06|415.26|418.06|415.26|417.97|415.17|0
1644550760000|2022-02-11 03:39:20|417.97|415.17|417.9|415.1|417.97|415.17|417.9|415.1|0
1644550770000|2022-02-11 03:39:30|417.97|415.17|417.97|415.17|417.97|415.17|417.97|415.17|0
1644550780000|2022-02-11 03:39:40|417.81|415.01|417.97|415.17|417.97|415.17|417.81|415.01|0
1644550800000|2022-02-11 03:40:00|417.9|415.1|417.65|414.85|417.9|415.1|417.65|414.85|0
1644550810000|2022-02-11 03:40:10|417.81|415.01|417.81|415.01|417.81|415.01|417.81|415.01|0
1644550820000|2022-02-11 03:40:20|417.65|414.85|417.97|415.17|417.97|415.17|417.65|414.85|0
1644550830000|2022-02-11 03:40:30|417.81|415.01|417.97|415.17|417.97|415.17|417.81|415.01|0
1644550840000|2022-02-11 03:40:40|417.81|415.01|417.81|415.01|417.81|415.01|417.81|415.01|0
1644550850000|2022-02-11 03:40:50|417.97|415.17|417.97|415.17|417.97|415.17|417.97|415.17|0
1644550860000|2022-02-11 03:41:00|417.9|415.1|417.81|415.01|417.9|415.1|417.81|415.01|0
1644550870000|2022-02-11 03:41:10|417.65|414.85|417.65|414.85|417.65|414.85|417.65|414.85|0
1644550880000|2022-02-11 03:41:20|417.81|415.01|417.65|414.85|417.81|415.01|417.65|414.85|0
1644550890000|2022-02-11 03:41:30|417.73|414.93|417.81|415.01|417.81|415.01|417.65|414.85|0
1644550900000|2022-02-11 03:41:40|417.97|415.17|418.13|415.33|418.13|415.33|417.97|415.17|0
1644550910000|2022-02-11 03:41:50|417.81|415.01|418.06|415.26|418.06|415.26|417.81|415.01|0
1644550920000|2022-02-11 03:42:00|417.97|415.17|417.97|415.17|417.97|415.17|417.97|415.17|0
1644550930000|2022-02-11 03:42:10|418.13|415.33|418.13|415.33|418.13|415.33|418.13|415.33|0
1644550940000|2022-02-11 03:42:20|417.97|415.17|417.97|415.17|417.97|415.17|417.97|415.17|0
1644550950000|2022-02-11 03:42:30|417.81|415.01|417.97|415.17|417.97|415.17|417.81|415.01|0
1644550960000|2022-02-11 03:42:40|418.13|415.33|418.13|415.33|418.13|415.33|418.13|415.33|0
1644550980000|2022-02-11 03:43:00|418.06|415.26|417.97|415.17|418.06|415.26|417.97|415.17|0
1644550990000|2022-02-11 03:43:10|418.06|415.26|418.06|415.26|418.06|415.26|418.06|415.26|0
1644551000000|2022-02-11 03:43:20|417.97|415.17|417.97|415.17|417.97|415.17|417.97|415.17|0
1644551030000|2022-02-11 03:43:50|418.06|415.26|417.97|415.17|418.13|415.33|417.97|415.17|0
1644551040000|2022-02-11 03:44:00|418.13|415.33|417.97|415.17|418.13|415.33|417.97|415.17|0
1644551050000|2022-02-11 03:44:10|417.89|415.09|417.81|415.01|417.89|415.09|417.81|415.01|0
1644551060000|2022-02-11 03:44:20|417.97|415.17|417.97|415.17|418.13|415.33|417.97|415.17|0
1644551070000|2022-02-11 03:44:30|417.89|415.09|417.89|415.09|417.89|415.09|417.89|415.09|0
1644551080000|2022-02-11 03:44:40|417.81|415.01|417.73|414.93|417.81|415.01|417.73|414.93|0
1644551090000|2022-02-11 03:44:50|417.81|415.01|417.81|415.01|417.81|415.01|417.81|415.01|0
1644551100000|2022-02-11 03:45:00|417.73|414.93|417.73|414.93|417.73|414.93|417.73|414.93|0
1644551110000|2022-02-11 03:45:10|417.65|414.85|417.65|414.85|417.65|414.85|417.65|414.85|0
1644551120000|2022-02-11 03:45:20|417.49|414.69|417.49|414.69|417.49|414.69|417.49|414.69|0
1644551130000|2022-02-11 03:45:30|417.65|414.85|417.57|414.77|417.65|414.85|417.49|414.69|0
1644551140000|2022-02-11 03:45:40|417.49|414.69|417.65|414.85|417.65|414.85|417.49|414.69|0
1644551160000|2022-02-11 03:46:00|418.13|415.33|418.06|415.26|418.13|415.33|417.97|415.17|0
1644551170000|2022-02-11 03:46:10|417.97|415.17|417.97|415.17|418.06|415.26|417.97|415.17|0
1644551180000|2022-02-11 03:46:20|418.13|415.33|418.13|415.33|418.13|415.33|418.13|415.33|0
1644551190000|2022-02-11 03:46:30|417.97|415.17|417.97|415.17|417.97|415.17|417.97|415.17|0
1644551200000|2022-02-11 03:46:40|418.13|415.33|418.05|415.25|418.13|415.33|418.05|415.25|0
1644551210000|2022-02-11 03:46:50|417.97|415.17|417.97|415.17|417.97|415.17|417.97|415.17|0
1644551220000|2022-02-11 03:47:00|418.13|415.33|417.97|415.17|418.13|415.33|417.97|415.17|0
1644551230000|2022-02-11 03:47:10|418.05|415.25|417.81|415.01|418.05|415.25|417.81|415.01|0
1644551240000|2022-02-11 03:47:20|417.89|415.09|417.89|415.09|417.89|415.09|417.81|415.01|0
1644551250000|2022-02-11 03:47:30|417.81|415.01|417.81|415.01|417.81|415.01|417.81|415.01|0
1644551260000|2022-02-11 03:47:40|417.65|414.85|417.73|414.93|417.73|414.93|417.49|414.69|0
1644551270000|2022-02-11 03:47:50|417.65|414.85|417.65|414.85|417.73|414.93|417.65|414.85|0
1644551300000|2022-02-11 03:48:20|417.49|414.69|417.41|414.61|417.49|414.69|417.32|414.52|0
1644551310000|2022-02-11 03:48:30|417.49|414.69|417.09|414.29|417.49|414.69|417.09|414.29|0
1644551320000|2022-02-11 03:48:40|417|414.2|417.16|414.36|417.16|414.36|417|414.2|0
1644551330000|2022-02-11 03:48:50|417.09|414.29|417.09|414.29|417.16|414.36|417.09|414.29|0
1644551340000|2022-02-11 03:49:00|417|414.2|416.92|414.12|417|414.2|416.68|413.88|0
1644551350000|2022-02-11 03:49:10|417|414.2|416.92|414.12|417|414.2|416.92|414.12|0
1644551360000|2022-02-11 03:49:20|416.68|413.88|416.76|413.96|416.76|413.96|416.68|413.88|0
1644551370000|2022-02-11 03:49:30|416.68|413.88|416.36|413.56|416.68|413.88|416.36|413.56|0
1644551380000|2022-02-11 03:49:40|416.2|413.4|416.2|413.4|416.2|413.4|416.2|413.4|0
1644551390000|2022-02-11 03:49:50|416.03|413.23|416.36|413.56|416.36|413.56|416.03|413.23|0
1644551400000|2022-02-11 03:50:00|416.2|413.4|415.96|413.16|416.2|413.4|415.96|413.16|0
1644551410000|2022-02-11 03:50:10|415.71|412.91|415.71|412.91|415.71|412.91|415.71|412.91|0
1644551420000|2022-02-11 03:50:20|415.55|412.75|415.39|412.59|415.71|412.91|415.23|412.43|0
1644551430000|2022-02-11 03:50:30|415.23|412.43|414.43|411.63|415.23|412.43|414.43|411.63|0
1644551440000|2022-02-11 03:50:40|414.51|411.71|414.51|411.71|414.59|411.79|414.43|411.63|0
1644551450000|2022-02-11 03:50:50|414.59|411.79|414.75|411.95|414.75|411.95|414.59|411.79|0
1644551460000|2022-02-11 03:51:00|414.43|411.63|414.43|411.63|414.43|411.63|414.27|411.47|0
1644551470000|2022-02-11 03:51:10|414.51|411.71|414.67|411.87|414.67|411.87|414.51|411.71|0
1644551480000|2022-02-11 03:51:20|414.75|411.95|414.75|411.95|414.75|411.95|414.75|411.95|0
1644551490000|2022-02-11 03:51:30|414.59|411.79|414.83|412.03|414.83|412.03|414.59|411.79|0
1644551500000|2022-02-11 03:51:40|414.75|411.95|414.75|411.95|414.91|412.11|414.75|411.95|0
1644551510000|2022-02-11 03:51:50|414.83|412.03|414.83|412.03|414.83|412.03|414.75|411.95|0
1644551520000|2022-02-11 03:52:00|414.91|412.11|414.91|412.11|414.91|412.11|414.75|411.95|0
1644551530000|2022-02-11 03:52:10|414.75|411.95|414.83|412.03|414.83|412.03|414.75|411.95|0
1644551540000|2022-02-11 03:52:20|414.75|411.95|414.75|411.95|414.75|411.95|414.75|411.95|0
1644551550000|2022-02-11 03:52:30|414.91|412.11|414.83|412.03|414.91|412.11|414.75|411.95|0
1644551560000|2022-02-11 03:52:40|414.91|412.11|415.07|412.27|415.07|412.27|414.91|412.11|0
1644551580000|2022-02-11 03:53:00|415.15|412.35|414.91|412.11|415.23|412.43|414.91|412.11|0
1644551590000|2022-02-11 03:53:10|414.83|412.03|414.83|412.03|414.91|412.11|414.83|412.03|0
1644551600000|2022-02-11 03:53:20|414.75|411.95|414.75|411.95|414.75|411.95|414.59|411.79|0
1644551610000|2022-02-11 03:53:30|414.91|412.11|414.91|412.11|414.91|412.11|414.75|411.95|0
1644551620000|2022-02-11 03:53:40|414.99|412.19|415.23|412.43|415.23|412.43|414.99|412.19|0
1644551630000|2022-02-11 03:53:50|415.39|412.59|415.23|412.43|415.39|412.59|415.23|412.43|0
1644551640000|2022-02-11 03:54:00|415.31|412.51|415.31|412.51|415.31|412.51|415.23|412.43|0
1644551650000|2022-02-11 03:54:10|415.23|412.43|415.23|412.43|415.23|412.43|415.23|412.43|0
1644551660000|2022-02-11 03:54:20|415.31|412.51|415.31|412.51|415.31|412.51|415.31|412.51|0
1644551670000|2022-02-11 03:54:30|415.23|412.43|415.07|412.27|415.23|412.43|415.07|412.27|0
1644551680000|2022-02-11 03:54:40|414.99|412.19|415.23|412.43|415.23|412.43|414.99|412.19|0
1644551690000|2022-02-11 03:54:50|415.39|412.59|415.55|412.75|415.71|412.91|415.39|412.59|0
1644551700000|2022-02-11 03:55:00|415.39|412.59|415.39|412.59|415.55|412.75|415.39|412.59|0
1644551730000|2022-02-11 03:55:30|415.71|412.91|415.55|412.75|415.71|412.91|415.55|412.75|0
1644551740000|2022-02-11 03:55:40|415.71|412.91|415.71|412.91|415.71|412.91|415.55|412.75|0
1644551750000|2022-02-11 03:55:50|415.87|413.07|415.55|412.75|415.87|413.07|415.55|412.75|0
1644551760000|2022-02-11 03:56:00|415.39|412.59|415.47|412.67|415.55|412.75|415.39|412.59|0
1644551770000|2022-02-11 03:56:10|415.55|412.75|415.47|412.67|415.55|412.75|415.47|412.67|0
1644551780000|2022-02-11 03:56:20|415.55|412.75|415.71|412.91|415.71|412.91|415.55|412.75|0
1644551790000|2022-02-11 03:56:30|415.87|413.07|415.71|412.91|415.87|413.07|415.71|412.91|0
1644551800000|2022-02-11 03:56:40|415.87|413.07|415.87|413.07|415.87|413.07|415.87|413.07|0
1644551810000|2022-02-11 03:56:50|415.55|412.75|415.39|412.59|415.55|412.75|415.39|412.59|0
1644551830000|2022-02-11 03:57:10|415.23|412.43|415.39|412.59|415.39|412.59|415.23|412.43|0
1644551840000|2022-02-11 03:57:20|415.23|412.43|415.07|412.27|415.23|412.43|415.07|412.27|0
1644551850000|2022-02-11 03:57:30|415.15|412.35|415.39|412.59|415.39|412.59|415.15|412.35|0
1644551860000|2022-02-11 03:57:40|415.55|412.75|415.55|412.75|415.55|412.75|415.55|412.75|0
1644551870000|2022-02-11 03:57:50|415.39|412.59|415.39|412.59|415.39|412.59|415.39|412.59|0
1644551880000|2022-02-11 03:58:00|415.31|412.51|415.31|412.51|415.31|412.51|415.31|412.51|0
1644551890000|2022-02-11 03:58:10|415.39|412.59|415.23|412.43|415.39|412.59|415.23|412.43|0
1644551920000|2022-02-11 03:58:40|415.07|412.27|415.07|412.27|415.07|412.27|415.07|412.27|0
1644551930000|2022-02-11 03:58:50|415.15|412.35|415.23|412.43|415.23|412.43|415.15|412.35|0
1644551940000|2022-02-11 03:59:00|415.39|412.59|415.23|412.43|415.39|412.59|415.23|412.43|0
1644551950000|2022-02-11 03:59:10|415.07|412.27|415.07|412.27|415.07|412.27|415.07|412.27|0
1644551960000|2022-02-11 03:59:20|414.91|412.11|414.91|412.11|414.91|412.11|414.91|412.11|0
1644551970000|2022-02-11 03:59:30|414.74|411.94|414.58|411.78|414.74|411.94|414.58|411.78|0
1644552000000|2022-02-11 04:00:00|414.42|411.62|414.35|411.55|414.42|411.62|414.35|411.55|0
1644552010000|2022-02-11 04:00:10|414.26|411.46|414.35|411.55|414.35|411.55|414.26|411.46|0
1644552020000|2022-02-11 04:00:20|414.42|411.62|414.42|411.62|414.42|411.62|414.35|411.55|0
1644552030000|2022-02-11 04:00:30|414.58|411.78|414.51|411.71|414.58|411.78|414.42|411.62|0
1644552040000|2022-02-11 04:00:40|414.58|411.78|414.42|411.62|414.58|411.78|414.42|411.62|0
1644552050000|2022-02-11 04:00:50|414.51|411.71|414.51|411.71|414.51|411.71|414.51|411.71|0
1644552060000|2022-02-11 04:01:00|414.42|411.62|414.74|411.94|414.74|411.94|414.42|411.62|0
1644552070000|2022-02-11 04:01:10|414.67|411.87|415.07|412.27|415.07|412.27|414.67|411.87|0
1644552100000|2022-02-11 04:01:40|414.99|412.19|414.9|412.1|414.99|412.19|414.9|412.1|0
1644552110000|2022-02-11 04:01:50|414.99|412.19|415.07|412.27|415.07|412.27|414.99|412.19|0
1644552120000|2022-02-11 04:02:00|415.15|412.35|415.23|412.43|415.23|412.43|415.15|412.35|0
1644552130000|2022-02-11 04:02:10|415.39|412.59|415.23|412.43|415.39|412.59|415.23|412.43|0
1644552150000|2022-02-11 04:02:30|415.55|412.75|415.55|412.75|415.55|412.75|415.55|412.75|0
1644552170000|2022-02-11 04:02:50|415.71|412.91|415.55|412.75|415.71|412.91|415.55|412.75|0
1644552200000|2022-02-11 04:03:20|415.71|412.91|415.71|412.91|415.71|412.91|415.71|412.91|0
1644552210000|2022-02-11 04:03:30|415.55|412.75|415.55|412.75|415.55|412.75|415.55|412.75|0
1644552220000|2022-02-11 04:03:40|415.63|412.83|415.63|412.83|415.63|412.83|415.63|412.83|0
1644552230000|2022-02-11 04:03:50|415.71|412.91|415.71|412.91|415.71|412.91|415.71|412.91|0
1644552240000|2022-02-11 04:04:00|415.55|412.75|415.39|412.59|415.55|412.75|415.39|412.59|0
1644552250000|2022-02-11 04:04:10|415.23|412.43|415.23|412.43|415.23|412.43|415.23|412.43|0
1644552260000|2022-02-11 04:04:20|415.39|412.59|415.71|412.91|415.71|412.91|415.23|412.43|0
1644552270000|2022-02-11 04:04:30|415.87|413.07|415.63|412.83|415.87|413.07|415.63|412.83|0
1644552280000|2022-02-11 04:04:40|415.71|412.91|415.79|412.99|415.87|413.07|415.71|412.91|0
1644552290000|2022-02-11 04:04:50|415.87|413.07|415.71|412.91|415.87|413.07|415.71|412.91|0
1644552300000|2022-02-11 04:05:00|415.87|413.07|415.79|412.99|415.87|413.07|415.71|412.91|0
1644552310000|2022-02-11 04:05:10|415.71|412.91|415.71|412.91|415.79|412.99|415.71|412.91|0
1644552320000|2022-02-11 04:05:20|415.79|412.99|415.71|412.91|415.79|412.99|415.71|412.91|0
1644552330000|2022-02-11 04:05:30|415.55|412.75|415.71|412.91|415.71|412.91|415.55|412.75|0
1644552360000|2022-02-11 04:06:00|415.87|413.07|415.95|413.15|415.95|413.15|415.87|413.07|0
1644552370000|2022-02-11 04:06:10|416.03|413.23|416.03|413.23|416.19|413.39|416.03|413.23|0
1644552380000|2022-02-11 04:06:20|416.11|413.31|416.03|413.23|416.11|413.31|416.03|413.23|0
1644552390000|2022-02-11 04:06:30|416.19|413.39|416.19|413.39|416.19|413.39|416.19|413.39|0
1644552400000|2022-02-11 04:06:40|416.51|413.71|416.35|413.55|416.51|413.71|416.35|413.55|0
1644552410000|2022-02-11 04:06:50|416.51|413.71|416.51|413.71|416.51|413.71|416.51|413.71|0
1644552420000|2022-02-11 04:07:00|416.43|413.63|416.03|413.23|416.43|413.63|416.03|413.23|0
1644552430000|2022-02-11 04:07:10|416.35|413.55|416.35|413.55|416.35|413.55|416.35|413.55|0
1644552440000|2022-02-11 04:07:20|416.19|413.39|416.19|413.39|416.27|413.47|416.19|413.39|0
1644552450000|2022-02-11 04:07:30|416.27|413.47|416.27|413.47|416.27|413.47|416.27|413.47|0
1644552460000|2022-02-11 04:07:40|416.19|413.39|416.19|413.39|416.19|413.39|416.19|413.39|0
1644552470000|2022-02-11 04:07:50|416.03|413.23|416.03|413.23|416.03|413.23|416.03|413.23|0
1644552500000|2022-02-11 04:08:20|416.19|413.39|416.27|413.47|416.35|413.55|416.19|413.39|0
1644552510000|2022-02-11 04:08:30|416.19|413.39|416.19|413.39|416.19|413.39|416.19|413.39|0
1644552520000|2022-02-11 04:08:40|416.27|413.47|416.27|413.47|416.27|413.47|416.19|413.39|0
1644552540000|2022-02-11 04:09:00|416.35|413.55|416.51|413.71|416.51|413.71|416.35|413.55|0
1644552550000|2022-02-11 04:09:10|416.59|413.79|416.51|413.71|416.59|413.79|416.51|413.71|0
1644552560000|2022-02-11 04:09:20|416.35|413.55|416.35|413.55|416.35|413.55|416.35|413.55|0
1644552570000|2022-02-11 04:09:30|416.51|413.71|416.51|413.71|416.51|413.71|416.51|413.71|0
1644552580000|2022-02-11 04:09:40|416.35|413.55|416.51|413.71|416.51|413.71|416.35|413.55|0
1644552610000|2022-02-11 04:10:10|416.67|413.87|416.35|413.55|416.67|413.87|416.35|413.55|0
1644552630000|2022-02-11 04:10:30|416.51|413.71|416.51|413.71|416.51|413.71|416.51|413.71|0
1644552640000|2022-02-11 04:10:40|416.83|414.03|417.16|414.36|417.16|414.36|416.83|414.03|0
1644552650000|2022-02-11 04:10:50|416.99|414.19|416.99|414.19|416.99|414.19|416.99|414.19|0
1644552660000|2022-02-11 04:11:00|416.92|414.12|416.67|413.87|416.92|414.12|416.67|413.87|0
1644552670000|2022-02-11 04:11:10|416.83|414.03|416.67|413.87|416.83|414.03|416.67|413.87|0
1644552680000|2022-02-11 04:11:20|416.83|414.03|416.99|414.19|416.99|414.19|416.83|414.03|0
1644552690000|2022-02-11 04:11:30|417.08|414.28|417.08|414.28|417.08|414.28|417.08|414.28|0
1644552700000|2022-02-11 04:11:40|416.83|414.03|416.83|414.03|416.83|414.03|416.83|414.03|0
1644552710000|2022-02-11 04:11:50|416.99|414.19|416.92|414.12|416.99|414.19|416.92|414.12|0
1644552720000|2022-02-11 04:12:00|416.99|414.19|416.99|414.19|416.99|414.19|416.99|414.19|0
1644552730000|2022-02-11 04:12:10|417.15|414.35|417.15|414.35|417.15|414.35|417.15|414.35|0
1644552750000|2022-02-11 04:12:30|416.99|414.19|417.08|414.28|417.15|414.35|416.99|414.19|0
1644552760000|2022-02-11 04:12:40|416.99|414.19|416.99|414.19|416.99|414.19|416.99|414.19|0
1644552770000|2022-02-11 04:12:50|417.15|414.35|417.15|414.35|417.15|414.35|417.15|414.35|0
1644552780000|2022-02-11 04:13:00|417.08|414.28|416.99|414.19|417.08|414.28|416.99|414.19|0
1644552790000|2022-02-11 04:13:10|416.92|414.12|416.92|414.12|416.92|414.12|416.92|414.12|0
1644552800000|2022-02-11 04:13:20|416.83|414.03|416.99|414.19|416.99|414.19|416.83|414.03|0
1644552810000|2022-02-11 04:13:30|417.15|414.35|417.08|414.28|417.15|414.35|417.08|414.28|0
1644552820000|2022-02-11 04:13:40|416.92|414.12|416.92|414.12|416.99|414.19|416.83|414.03|0
1644552830000|2022-02-11 04:13:50|416.99|414.19|416.83|414.03|416.99|414.19|416.83|414.03|0
1644552840000|2022-02-11 04:14:00|416.75|413.95|416.75|413.95|416.75|413.95|416.75|413.95|0
1644552850000|2022-02-11 04:14:10|416.67|413.87|416.67|413.87|416.67|413.87|416.67|413.87|0
1644552860000|2022-02-11 04:14:20|416.51|413.71|416.59|413.79|416.59|413.79|416.51|413.71|0
1644552870000|2022-02-11 04:14:30|416.67|413.87|416.67|413.87|416.67|413.87|416.67|413.87|0
1644552890000|2022-02-11 04:14:50|416.59|413.79|416.67|413.87|416.67|413.87|416.59|413.79|0
1644552900000|2022-02-11 04:15:00|416.83|414.03|416.83|414.03|416.83|414.03|416.83|414.03|0
1644552910000|2022-02-11 04:15:10|416.99|414.19|416.99|414.19|416.99|414.19|416.99|414.19|0
1644552920000|2022-02-11 04:15:20|417.15|414.35|417.24|414.44|417.24|414.44|417.15|414.35|0
1644552930000|2022-02-11 04:15:30|417.15|414.35|417.15|414.35|417.31|414.51|417.15|414.35|0
1644552950000|2022-02-11 04:15:50|416.99|414.19|417.15|414.35|417.15|414.35|416.99|414.19|0
1644552960000|2022-02-11 04:16:00|417.31|414.51|417.15|414.35|417.31|414.51|417.15|414.35|0
1644552980000|2022-02-11 04:16:20|417.24|414.44|417.24|414.44|417.24|414.44|417.24|414.44|0
1644552990000|2022-02-11 04:16:30|417.15|414.35|417.15|414.35|417.31|414.51|417.15|414.35|0
1644553000000|2022-02-11 04:16:40|417.24|414.44|417.4|414.6|417.4|414.6|417.24|414.44|0
1644553010000|2022-02-11 04:16:50|417.31|414.51|417.4|414.6|417.4|414.6|417.31|414.51|0
1644553020000|2022-02-11 04:17:00|417.31|414.51|417.31|414.51|417.31|414.51|417.31|414.51|0
1644553030000|2022-02-11 04:17:10|417.4|414.6|417.4|414.6|417.4|414.6|417.4|414.6|0
1644553040000|2022-02-11 04:17:20|417.64|414.84|417.64|414.84|417.64|414.84|417.64|414.84|0
1644553050000|2022-02-11 04:17:30|417.8|415|417.8|415|417.8|415|417.8|415|0
1644553070000|2022-02-11 04:17:50|417.64|414.84|417.48|414.68|417.64|414.84|417.48|414.68|0
1644553080000|2022-02-11 04:18:00|417.56|414.76|417.64|414.84|417.64|414.84|417.56|414.76|0
1644553090000|2022-02-11 04:18:10|417.48|414.68|417.48|414.68|417.48|414.68|417.48|414.68|0
1644553100000|2022-02-11 04:18:20|417.31|414.51|417.31|414.51|417.31|414.51|417.31|414.51|0
1644553110000|2022-02-11 04:18:30|417.4|414.6|417.31|414.51|417.4|414.6|417.31|414.51|0
1644553120000|2022-02-11 04:18:40|417.24|414.44|417.24|414.44|417.24|414.44|417.24|414.44|0
1644553130000|2022-02-11 04:18:50|417.15|414.35|417.48|414.68|417.48|414.68|417.15|414.35|0
1644553140000|2022-02-11 04:19:00|417.47|414.67|417.47|414.67|417.56|414.76|417.47|414.67|0
1644553150000|2022-02-11 04:19:10|417.31|414.51|417.31|414.51|417.31|414.51|417.31|414.51|0
1644553160000|2022-02-11 04:19:20|417.47|414.67|417.47|414.67|417.47|414.67|417.47|414.67|0
1644553170000|2022-02-11 04:19:30|417.56|414.76|417.64|414.84|417.64|414.84|417.56|414.76|0
1644553180000|2022-02-11 04:19:40|417.47|414.67|417.56|414.76|417.56|414.76|417.47|414.67|0
1644553190000|2022-02-11 04:19:50|417.47|414.67|417.47|414.67|417.47|414.67|417.47|414.67|0
1644553200000|2022-02-11 04:20:00|417.31|414.51|417.31|414.51|417.4|414.6|417.31|414.51|0
1644553230000|2022-02-11 04:20:30|417.47|414.67|417.47|414.67|417.47|414.67|417.47|414.67|0
1644553240000|2022-02-11 04:20:40|417.56|414.76|417.47|414.67|417.56|414.76|417.47|414.67|0
1644553250000|2022-02-11 04:20:50|417.56|414.76|417.47|414.67|417.56|414.76|417.47|414.67|0
1644553260000|2022-02-11 04:21:00|417.4|414.6|417.4|414.6|417.4|414.6|417.4|414.6|0
1644553270000|2022-02-11 04:21:10|417.31|414.51|417.8|415|417.8|415|417.31|414.51|0
1644553280000|2022-02-11 04:21:20|417.64|414.84|417.8|415|417.8|415|417.64|414.84|0
1644553290000|2022-02-11 04:21:30|417.64|414.84|417.31|414.51|417.64|414.84|417.31|414.51|0
1644553300000|2022-02-11 04:21:40|417.47|414.67|417.96|415.16|417.96|415.16|417.47|414.67|0
1644553310000|2022-02-11 04:21:50|417.8|415|417.8|415|417.8|415|417.8|415|0
1644553320000|2022-02-11 04:22:00|417.96|415.16|417.96|415.16|418.12|415.32|417.96|415.16|0
1644553330000|2022-02-11 04:22:10|417.8|415|417.64|414.84|417.8|415|417.64|414.84|0
1644553340000|2022-02-11 04:22:20|417.47|414.67|417.4|414.6|417.47|414.67|417.4|414.6|0
1644553350000|2022-02-11 04:22:30|417.31|414.51|417.31|414.51|417.47|414.67|417.31|414.51|0
1644553360000|2022-02-11 04:22:40|417.47|414.67|417.63|414.83|417.63|414.83|417.47|414.67|0
1644553370000|2022-02-11 04:22:50|417.72|414.92|417.8|415|417.8|415|417.72|414.92|0
1644553380000|2022-02-11 04:23:00|417.88|415.08|417.88|415.08|417.88|415.08|417.88|415.08|0
1644553390000|2022-02-11 04:23:10|417.96|415.16|417.8|415|417.96|415.16|417.8|415|0
1644553400000|2022-02-11 04:23:20|417.63|414.83|417.72|414.92|417.72|414.92|417.63|414.83|0
1644553410000|2022-02-11 04:23:30|417.63|414.83|417.72|414.92|417.72|414.92|417.63|414.83|0
1644553420000|2022-02-11 04:23:40|417.96|415.16|417.8|415|417.96|415.16|417.8|415|0
1644553440000|2022-02-11 04:24:00|417.63|414.83|417.63|414.83|417.63|414.83|417.63|414.83|0
1644553460000|2022-02-11 04:24:20|417.72|414.92|417.8|415|417.88|415.08|417.72|414.92|0
1644553480000|2022-02-11 04:24:40|417.72|414.92|417.8|415|417.8|415|417.72|414.92|0
1644553490000|2022-02-11 04:24:50|417.96|415.16|417.96|415.16|417.96|415.16|417.96|415.16|0
1644553500000|2022-02-11 04:25:00|417.88|415.08|417.96|415.16|417.96|415.16|417.88|415.08|0
1644553530000|2022-02-11 04:25:30|417.88|415.08|417.88|415.08|417.88|415.08|417.88|415.08|0
1644553540000|2022-02-11 04:25:40|417.8|415|417.63|414.83|417.8|415|417.63|414.83|0
1644553550000|2022-02-11 04:25:50|417.8|415|417.8|415|417.8|415|417.8|415|0
1644553560000|2022-02-11 04:26:00|417.96|415.16|417.8|415|417.96|415.16|417.8|415|0
1644553570000|2022-02-11 04:26:10|417.96|415.16|417.8|415|417.96|415.16|417.8|415|0
1644553580000|2022-02-11 04:26:20|417.63|414.83|417.72|414.92|417.72|414.92|417.63|414.83|0
1644553590000|2022-02-11 04:26:30|417.8|415|417.63|414.83|417.8|415|417.63|414.83|0
1644553610000|2022-02-11 04:26:50|417.79|414.99|417.79|414.99|417.79|414.99|417.79|414.99|0
1644553620000|2022-02-11 04:27:00|417.72|414.92|417.79|414.99|417.79|414.99|417.72|414.92|0
1644553640000|2022-02-11 04:27:20|417.63|414.83|417.63|414.83|417.63|414.83|417.63|414.83|0
1644553680000|2022-02-11 04:28:00|417.47|414.67|417.47|414.67|417.47|414.67|417.47|414.67|0
1644553710000|2022-02-11 04:28:30|417.56|414.76|418.12|415.32|418.12|415.32|417.56|414.76|0
1644553720000|2022-02-11 04:28:40|418.28|415.48|418.28|415.48|418.28|415.48|418.28|415.48|0
1644553730000|2022-02-11 04:28:50|418.12|415.32|418.12|415.32|418.12|415.32|418.12|415.32|0
1644553740000|2022-02-11 04:29:00|418.04|415.24|418.04|415.24|418.04|415.24|418.04|415.24|0
1644553750000|2022-02-11 04:29:10|417.96|415.16|418.12|415.32|418.12|415.32|417.96|415.16|0
1644553760000|2022-02-11 04:29:20|418.2|415.4|418.28|415.48|418.28|415.48|418.2|415.4|0
1644553770000|2022-02-11 04:29:30|418.12|415.32|417.96|415.16|418.12|415.32|417.96|415.16|0
1644553780000|2022-02-11 04:29:40|418.12|415.32|418.2|415.4|418.2|415.4|418.12|415.32|0
1644553790000|2022-02-11 04:29:50|418.12|415.32|418.28|415.48|418.28|415.48|418.12|415.32|0
1644553800000|2022-02-11 04:30:00|418.36|415.56|418.44|415.64|418.44|415.64|418.28|415.48|0
1644553820000|2022-02-11 04:30:20|418.36|415.56|418.44|415.64|418.44|415.64|418.28|415.48|0
1644553830000|2022-02-11 04:30:30|418.28|415.48|418.12|415.32|418.28|415.48|418.12|415.32|0
1644553840000|2022-02-11 04:30:40|417.95|415.15|417.95|415.15|417.95|415.15|417.95|415.15|0
1644553850000|2022-02-11 04:30:50|417.79|414.99|417.63|414.83|417.79|414.99|417.63|414.83|0
1644553860000|2022-02-11 04:31:00|417.47|414.67|417.31|414.51|417.47|414.67|417.31|414.51|0
1644553870000|2022-02-11 04:31:10|417.23|414.43|417.47|414.67|417.47|414.67|417.15|414.35|0
1644553880000|2022-02-11 04:31:20|417.63|414.83|417.63|414.83|417.63|414.83|417.63|414.83|0
1644553900000|2022-02-11 04:31:40|417.79|414.99|417.79|414.99|417.79|414.99|417.79|414.99|0
1644553910000|2022-02-11 04:31:50|418.28|415.48|420.22|417.42|420.54|417.74|418.28|415.48|0
1644553920000|2022-02-11 04:32:00|420.06|417.26|419.73|416.93|420.06|417.26|419.73|416.93|0
1644553930000|2022-02-11 04:32:10|419.57|416.77|419.25|416.45|419.57|416.77|419.25|416.45|0
1644553940000|2022-02-11 04:32:20|419.41|416.61|419.25|416.45|419.41|416.61|419.25|416.45|0
1644553950000|2022-02-11 04:32:30|419.41|416.61|419.98|417.18|419.98|417.18|419.25|416.45|0
1644553960000|2022-02-11 04:32:40|419.66|416.86|419.57|416.77|419.73|416.93|419.57|416.77|0
1644553970000|2022-02-11 04:32:50|419.66|416.86|419.89|417.09|419.89|417.09|419.65|416.85|0
1644553980000|2022-02-11 04:33:00|419.73|416.93|419.65|416.85|419.73|416.93|419.57|416.77|0
1644553990000|2022-02-11 04:33:10|419.57|416.77|419.41|416.61|419.57|416.77|419.41|416.61|0
1644554000000|2022-02-11 04:33:20|419.49|416.69|419.65|416.85|419.65|416.85|419.49|416.69|0
1644554010000|2022-02-11 04:33:30|419.57|416.77|419.25|416.45|419.57|416.77|419.25|416.45|0
1644554020000|2022-02-11 04:33:40|419.41|416.61|419.49|416.69|419.49|416.69|419.41|416.61|0
1644554030000|2022-02-11 04:33:50|419.33|416.53|419.89|417.09|419.89|417.09|419.33|416.53|0
1644554040000|2022-02-11 04:34:00|419.73|416.93|420.78|417.98|420.78|417.98|419.41|416.61|0
1644554050000|2022-02-11 04:34:10|420.62|417.82|420.62|417.82|420.7|417.9|420.62|417.82|0
1644554060000|2022-02-11 04:34:20|420.78|417.98|420.78|417.98|420.87|418.07|420.78|417.98|0
1644554070000|2022-02-11 04:34:30|420.87|418.07|420.78|417.98|420.87|418.07|420.78|417.98|0
1644554080000|2022-02-11 04:34:40|420.94|418.14|420.94|418.14|420.94|418.14|420.94|418.14|0
1644554090000|2022-02-11 04:34:50|420.78|417.98|420.78|417.98|420.78|417.98|420.78|417.98|0
1644554100000|2022-02-11 04:35:00|420.87|418.07|420.78|417.98|420.94|418.14|420.78|417.98|0
1644554110000|2022-02-11 04:35:10|420.94|418.14|421.1|418.3|421.1|418.3|420.78|417.98|0
1644554120000|2022-02-11 04:35:20|421.19|418.39|421.43|418.63|421.43|418.63|421.19|418.39|0
1644554130000|2022-02-11 04:35:30|421.27|418.47|419.82|417.02|421.27|418.47|419.82|417.02|0
1644554140000|2022-02-11 04:35:40|420.55|417.75|420.39|417.59|420.55|417.75|420.3|417.5|0
1644554150000|2022-02-11 04:35:50|420.79|417.99|422.16|419.36|422.16|419.36|420.79|417.99|0
1644554160000|2022-02-11 04:36:00|422|419.2|420.71|417.91|422|419.2|420.63|417.83|0
1644554170000|2022-02-11 04:36:10|420.63|417.83|422|419.2|422|419.2|420.63|417.83|0
1644554180000|2022-02-11 04:36:20|419.25|416.45|419.89|417.09|419.89|417.09|419.25|416.45|0
1644554190000|2022-02-11 04:36:30|419.98|417.18|418.61|415.81|419.98|417.18|418.61|415.81|0
1644554200000|2022-02-11 04:36:40|418.52|415.72|418.52|415.72|418.52|415.72|418.52|415.72|0
1644554220000|2022-02-11 04:37:00|418.61|415.81|418.52|415.72|418.61|415.81|418.52|415.72|0
1644554230000|2022-02-11 04:37:10|418.61|415.81|418.52|415.72|418.61|415.81|418.52|415.72|0
1644554240000|2022-02-11 04:37:20|418.36|415.56|418.28|415.48|418.36|415.56|418.28|415.48|0
1644554250000|2022-02-11 04:37:30|418.2|415.4|418.04|415.24|418.2|415.4|418.04|415.24|0
1644554270000|2022-02-11 04:37:50|438.43|435.63|417.8|415|438.51|435.71|417.8|415|0
1644554280000|2022-02-11 04:38:00|417.63|414.83|417.23|414.43|417.63|414.83|417.23|414.43|0
1644554290000|2022-02-11 04:38:10|417.22|414.42|417.06|414.26|417.31|414.51|417.06|414.26|0
1644554300000|2022-02-11 04:38:20|416.74|413.94|416.82|414.02|416.82|414.02|416.74|413.94|0
1644554310000|2022-02-11 04:38:30|416.74|413.94|417.06|414.26|417.06|414.26|416.74|413.94|0
1644554320000|2022-02-11 04:38:40|417.39|414.59|417.39|414.59|417.39|414.59|417.22|414.42|0
1644554330000|2022-02-11 04:38:50|418.07|415.27|418.16|415.36|418.23|415.43|418.07|415.27|0
1644554340000|2022-02-11 04:39:00|418.07|415.27|418.56|415.76|418.56|415.76|418.07|415.27|0
1644554350000|2022-02-11 04:39:10|418.64|415.84|418.56|415.76|418.72|415.92|418.56|415.76|0
1644554360000|2022-02-11 04:39:20|418.72|415.92|419.04|416.24|419.04|416.24|418.72|415.92|0
1644554370000|2022-02-11 04:39:30|419.21|416.41|419.53|416.73|419.53|416.73|419.21|416.41|0
1644554380000|2022-02-11 04:39:40|419.37|416.57|419.21|416.41|419.37|416.57|419.04|416.24|0
1644554390000|2022-02-11 04:39:50|419.29|416.49|419.53|416.73|419.53|416.73|419.29|416.49|0
1644554400000|2022-02-11 04:40:00|419.37|416.57|419.04|416.24|419.37|416.57|419.04|416.24|0
1644554410000|2022-02-11 04:40:10|419.13|416.33|419.45|416.65|419.45|416.65|419.13|416.33|0
1644554420000|2022-02-11 04:40:20|419.37|416.57|419.53|416.73|419.53|416.73|419.37|416.57|0
1644554430000|2022-02-11 04:40:30|419.45|416.65|419.69|416.89|419.69|416.89|419.45|416.65|0
1644554440000|2022-02-11 04:40:40|420.18|417.38|420.02|417.22|420.18|417.38|420.02|417.22|0
1644554450000|2022-02-11 04:40:50|420.18|417.38|419.69|416.89|420.18|417.38|419.69|416.89|0
1644554470000|2022-02-11 04:41:10|419.53|416.73|420.34|417.54|420.34|417.54|419.53|416.73|0
1644554480000|2022-02-11 04:41:20|420.26|417.46|420.34|417.54|420.43|417.63|420.26|417.46|0
1644554490000|2022-02-11 04:41:30|420.67|417.87|421.48|418.68|421.48|418.68|420.5|417.7|0
1644554500000|2022-02-11 04:41:40|421.56|418.76|421.64|418.84|421.64|418.84|421.48|418.68|0
1644554510000|2022-02-11 04:41:50|421.15|418.35|421.32|418.52|421.32|418.52|421.15|418.35|0
1644554520000|2022-02-11 04:42:00|421.48|418.68|421.32|418.52|421.48|418.68|421.32|418.52|0
1644554530000|2022-02-11 04:42:10|421.24|418.44|421.24|418.44|421.32|418.52|421.15|418.35|0
1644554540000|2022-02-11 04:42:20|421.32|418.52|421.15|418.35|421.32|418.52|421.07|418.27|0
1644554550000|2022-02-11 04:42:30|421.32|418.52|421.73|418.93|421.73|418.93|421.32|418.52|0
1644554560000|2022-02-11 04:42:40|421.8|419|421.89|419.09|421.89|419.09|421.64|418.84|0
1644554570000|2022-02-11 04:42:50|421.97|419.17|421.8|419|421.97|419.17|421.8|419|0
1644554580000|2022-02-11 04:43:00|421.73|418.93|421.64|418.84|421.73|418.93|421.64|418.84|0
1644554590000|2022-02-11 04:43:10|421.8|419|422.13|419.33|422.29|419.49|421.8|419|0
1644554600000|2022-02-11 04:43:20|421.97|419.17|422.45|419.65|422.54|419.74|421.97|419.17|0
1644554610000|2022-02-11 04:43:30|422.7|419.9|422.62|419.82|422.78|419.98|422.62|419.82|0
1644554620000|2022-02-11 04:43:40|422.45|419.65|422.29|419.49|422.45|419.65|422.29|419.49|0
1644554630000|2022-02-11 04:43:50|422.62|419.82|422.45|419.65|422.62|419.82|422.45|419.65|0
1644554640000|2022-02-11 04:44:00|422.38|419.58|422.29|419.49|422.45|419.65|422.29|419.49|0
1644554650000|2022-02-11 04:44:10|422.38|419.58|422.29|419.49|422.62|419.82|422.29|419.49|0
1644554660000|2022-02-11 04:44:20|422.05|419.25|422.13|419.33|422.13|419.33|422.05|419.25|0
1644554670000|2022-02-11 04:44:30|422.05|419.25|421.97|419.17|422.13|419.33|421.97|419.17|0
1644554680000|2022-02-11 04:44:40|421.8|419|421.97|419.17|421.97|419.17|421.8|419|0
1644554690000|2022-02-11 04:44:50|422.05|419.25|422.05|419.25|422.05|419.25|422.05|419.25|0
1644554700000|2022-02-11 04:45:00|421.97|419.17|421.31|418.51|421.97|419.17|421.31|418.51|0
1644554710000|2022-02-11 04:45:10|421.15|418.35|421.4|418.6|421.4|418.6|421.15|418.35|0
1644554720000|2022-02-11 04:45:20|421.31|418.51|421.31|418.51|421.31|418.51|421.31|418.51|0
1644554730000|2022-02-11 04:45:30|421.64|418.84|421.48|418.68|421.64|418.84|421.48|418.68|0
1644554740000|2022-02-11 04:45:40|421.4|418.6|421.48|418.68|421.48|418.68|421.4|418.6|0
1644554750000|2022-02-11 04:45:50|421.64|418.84|421.8|419|421.96|419.16|421.64|418.84|0
1644554760000|2022-02-11 04:46:00|421.96|419.16|421.96|419.16|422.13|419.33|421.96|419.16|0
1644554770000|2022-02-11 04:46:10|422.05|419.25|422.13|419.33|422.13|419.33|422.05|419.25|0
1644554780000|2022-02-11 04:46:20|421.96|419.16|421.8|419|421.96|419.16|421.8|419|0
1644554790000|2022-02-11 04:46:30|421.89|419.09|421.64|418.84|421.89|419.09|421.64|418.84|0
1644554800000|2022-02-11 04:46:40|421.48|418.68|421.96|419.16|421.96|419.16|421.48|418.68|0
1644554810000|2022-02-11 04:46:50|422.05|419.25|421.96|419.16|422.05|419.25|421.96|419.16|0
1644554820000|2022-02-11 04:47:00|422.29|419.49|422.13|419.33|422.45|419.65|422.13|419.33|0
1644554830000|2022-02-11 04:47:10|422.05|419.25|422.13|419.33|422.13|419.33|422.05|419.25|0
1644554840000|2022-02-11 04:47:20|422.21|419.41|422.13|419.33|422.21|419.41|422.13|419.33|0
1644554850000|2022-02-11 04:47:30|422.29|419.49|422.45|419.65|422.45|419.65|422.29|419.49|0
1644554860000|2022-02-11 04:47:40|422.62|419.82|422.78|419.98|422.78|419.98|422.62|419.82|0
1644554870000|2022-02-11 04:47:50|422.7|419.9|422.94|420.14|422.94|420.14|422.62|419.82|0
1644554880000|2022-02-11 04:48:00|422.86|420.06|422.62|419.82|422.86|420.06|422.62|419.82|0
1644554890000|2022-02-11 04:48:10|422.45|419.65|422.62|419.82|422.78|419.98|422.45|419.65|0
1644554900000|2022-02-11 04:48:20|422.78|419.98|422.62|419.82|422.78|419.98|422.62|419.82|0
1644554910000|2022-02-11 04:48:30|422.45|419.65|422.45|419.65|422.45|419.65|422.45|419.65|0
1644554920000|2022-02-11 04:48:40|422.54|419.74|422.61|419.81|422.62|419.82|422.54|419.74|0
1644554930000|2022-02-11 04:48:50|422.45|419.65|422.45|419.65|422.45|419.65|422.45|419.65|0
1644554940000|2022-02-11 04:49:00|422.54|419.74|422.45|419.65|422.61|419.81|422.45|419.65|0
1644554950000|2022-02-11 04:49:10|422.29|419.49|422.29|419.49|422.45|419.65|422.29|419.49|0
1644554960000|2022-02-11 04:49:20|422.86|420.06|422.94|420.14|422.94|420.14|422.78|419.98|0
1644554970000|2022-02-11 04:49:30|422.78|419.98|422.86|420.06|422.94|420.14|422.78|419.98|0
1644554980000|2022-02-11 04:49:40|422.94|420.14|422.86|420.06|422.94|420.14|422.86|420.06|0
1644554990000|2022-02-11 04:49:50|422.61|419.81|422.61|419.81|422.61|419.81|422.45|419.65|0
1644555000000|2022-02-11 04:50:00|422.78|419.98|422.61|419.81|422.78|419.98|422.61|419.81|0
1644555010000|2022-02-11 04:50:10|422.78|419.98|423.1|420.3|423.1|420.3|422.78|419.98|0
1644555020000|2022-02-11 04:50:20|422.94|420.14|422.94|420.14|422.94|420.14|422.94|420.14|0
1644555030000|2022-02-11 04:50:30|422.78|419.98|422.61|419.81|422.78|419.98|422.61|419.81|0
1644555040000|2022-02-11 04:50:40|422.45|419.65|422.45|419.65|422.45|419.65|422.45|419.65|0
1644555050000|2022-02-11 04:50:50|422.61|419.81|422.13|419.33|422.61|419.81|422.13|419.33|0
1644555060000|2022-02-11 04:51:00|422.21|419.41|422.13|419.33|422.21|419.41|422.13|419.33|0
1644555070000|2022-02-11 04:51:10|422.21|419.41|422.29|419.49|422.29|419.49|422.21|419.41|0
1644555080000|2022-02-11 04:51:20|422.13|419.33|422.13|419.33|422.13|419.33|422.13|419.33|0
1644555090000|2022-02-11 04:51:30|422.21|419.41|422.13|419.33|422.21|419.41|422.13|419.33|0
1644555100000|2022-02-11 04:51:40|421.96|419.16|422.29|419.49|422.29|419.49|421.96|419.16|0
1644555110000|2022-02-11 04:51:50|422.45|419.65|422.61|419.81|422.61|419.81|422.45|419.65|0
1644555120000|2022-02-11 04:52:00|422.78|419.98|422.78|419.98|422.78|419.98|422.7|419.9|0
1644555130000|2022-02-11 04:52:10|422.61|419.81|422.7|419.9|422.78|419.98|422.61|419.81|0
1644555140000|2022-02-11 04:52:20|422.61|419.81|422.29|419.49|422.61|419.81|422.29|419.49|0
1644555150000|2022-02-11 04:52:30|422.21|419.41|422.13|419.33|422.21|419.41|422.13|419.33|0
1644555180000|2022-02-11 04:53:00|421.96|419.16|422.12|419.32|422.29|419.49|421.96|419.16|0
1644555200000|2022-02-11 04:53:20|421.96|419.16|422.12|419.32|422.12|419.32|421.96|419.16|0
1644555210000|2022-02-11 04:53:30|421.96|419.16|421.96|419.16|421.96|419.16|421.96|419.16|0
1644555220000|2022-02-11 04:53:40|422.12|419.32|422.29|419.49|422.29|419.49|422.12|419.32|0
1644555230000|2022-02-11 04:53:50|422.45|419.65|422.45|419.65|422.45|419.65|422.45|419.65|0
1644555240000|2022-02-11 04:54:00|422.29|419.49|421.96|419.16|422.29|419.49|421.96|419.16|0
1644555250000|2022-02-11 04:54:10|421.8|419|421.64|418.84|421.8|419|421.64|418.84|0
1644555260000|2022-02-11 04:54:20|421.72|418.92|421.72|418.92|421.72|418.92|421.72|418.92|0
1644555270000|2022-02-11 04:54:30|421.47|418.67|421.31|418.51|421.47|418.67|421.31|418.51|0
1644555280000|2022-02-11 04:54:40|421.8|419|421.8|419|421.8|419|421.8|419|0
1644555290000|2022-02-11 04:54:50|421.88|419.08|421.8|419|421.88|419.08|421.8|419|0
1644555300000|2022-02-11 04:55:00|422.05|419.25|421.8|419|422.05|419.25|421.8|419|0
1644555310000|2022-02-11 04:55:10|421.96|419.16|421.88|419.08|421.96|419.16|421.88|419.08|0
1644555320000|2022-02-11 04:55:20|421.8|419|421.64|418.84|421.8|419|421.64|418.84|0
1644555330000|2022-02-11 04:55:30|421.31|418.51|421.47|418.67|421.47|418.67|421.31|418.51|0
1644555340000|2022-02-11 04:55:40|421.64|418.84|421.47|418.67|421.64|418.84|421.47|418.67|0
1644555350000|2022-02-11 04:55:50|421.64|418.84|421.47|418.67|421.64|418.84|421.47|418.67|0
1644555360000|2022-02-11 04:56:00|421.64|418.84|421.47|418.67|421.64|418.84|421.47|418.67|0
1644555370000|2022-02-11 04:56:10|421.56|418.76|421.47|418.67|421.56|418.76|421.47|418.67|0
1644555390000|2022-02-11 04:56:30|421.39|418.59|421.47|418.67|421.47|418.67|421.39|418.59|0
1644555400000|2022-02-11 04:56:40|421.31|418.51|421.31|418.51|421.31|418.51|421.31|418.51|0
1644555410000|2022-02-11 04:56:50|421.07|418.27|421.15|418.35|421.15|418.35|420.99|418.19|0
1644555420000|2022-02-11 04:57:00|420.99|418.19|420.99|418.19|421.07|418.27|420.99|418.19|0
1644555430000|2022-02-11 04:57:10|420.91|418.11|420.82|418.02|420.91|418.11|420.82|418.02|0
1644555450000|2022-02-11 04:57:30|420.74|417.94|420.66|417.86|420.74|417.94|420.66|417.86|0
1644555460000|2022-02-11 04:57:40|420.82|418.02|420.98|418.18|420.98|418.18|420.82|418.02|0
1644555470000|2022-02-11 04:57:50|420.82|418.02|420.98|418.18|420.98|418.18|420.82|418.02|0
1644555490000|2022-02-11 04:58:10|420.82|418.02|421.31|418.51|421.31|418.51|420.82|418.02|0
1644555500000|2022-02-11 04:58:20|421.39|418.59|421.47|418.67|421.47|418.67|421.39|418.59|0
1644555510000|2022-02-11 04:58:30|421.63|418.83|421.56|418.76|421.63|418.83|421.47|418.67|0
1644555520000|2022-02-11 04:58:40|421.47|418.67|421.47|418.67|421.63|418.83|421.47|418.67|0
1644555530000|2022-02-11 04:58:50|421.31|418.51|421.31|418.51|421.31|418.51|421.31|418.51|0
1644555540000|2022-02-11 04:59:00|421.15|418.35|421.15|418.35|421.15|418.35|421.15|418.35|0
1644555550000|2022-02-11 04:59:10|421.23|418.43|421.31|418.51|421.31|418.51|421.23|418.43|0
1644555570000|2022-02-11 04:59:30|421.15|418.35|421.15|418.35|421.15|418.35|421.15|418.35|0
1644555580000|2022-02-11 04:59:40|421.31|418.51|421.31|418.51|421.31|418.51|421.23|418.43|0
1644555590000|2022-02-11 04:59:50|421.15|418.35|421.31|418.51|421.31|418.51|421.15|418.35|0
1644555600000|2022-02-11 05:00:00|421.63|418.83|421.8|419|421.8|419|421.63|418.83|0
1644555610000|2022-02-11 05:00:10|421.63|418.83|421.72|418.92|421.8|419|421.63|418.83|0
1644555620000|2022-02-11 05:00:20|421.8|419|421.8|419|421.8|419|421.72|418.92|0
1644555630000|2022-02-11 05:00:30|421.63|418.83|422.43|419.63|422.43|419.63|421.63|418.83|0
1644555640000|2022-02-11 05:00:40|422.27|419.47|422.36|419.56|422.43|419.63|422.27|419.47|0
1644555650000|2022-02-11 05:00:50|422.43|419.63|422.68|419.88|422.68|419.88|422.43|419.63|0
1644555660000|2022-02-11 05:01:00|422.52|419.72|422.52|419.72|422.6|419.8|422.43|419.63|0
1644555670000|2022-02-11 05:01:10|422.43|419.63|422.27|419.47|422.43|419.63|422.19|419.39|0
1644555680000|2022-02-11 05:01:20|422.11|419.31|422.11|419.31|422.11|419.31|422.11|419.31|0
1644555690000|2022-02-11 05:01:30|421.95|419.15|421.95|419.15|421.95|419.15|421.95|419.15|0
1644555700000|2022-02-11 05:01:40|421.71|418.91|421.95|419.15|422.11|419.31|421.71|418.91|0
1644555710000|2022-02-11 05:01:50|422.11|419.31|422.11|419.31|422.19|419.39|422.11|419.31|0
1644555720000|2022-02-11 05:02:00|422.27|419.47|422.27|419.47|422.27|419.47|422.27|419.47|0
1644555730000|2022-02-11 05:02:10|422.36|419.56|422.68|419.88|422.68|419.88|422.27|419.47|0
1644555740000|2022-02-11 05:02:20|422.43|419.63|422.43|419.63|422.52|419.72|422.43|419.63|0
1644555750000|2022-02-11 05:02:30|422.6|419.8|422.6|419.8|422.6|419.8|422.6|419.8|0
1644555760000|2022-02-11 05:02:40|422.68|419.88|422.36|419.56|422.68|419.88|422.36|419.56|0
1644555770000|2022-02-11 05:02:50|422.43|419.63|423.08|420.28|423.08|420.28|422.43|419.63|0
1644555780000|2022-02-11 05:03:00|423.01|420.21|422.76|419.96|423.01|420.21|422.76|419.96|0
1644555790000|2022-02-11 05:03:10|422.68|419.88|422.92|420.12|423.08|420.28|422.68|419.88|0
1644555800000|2022-02-11 05:03:20|423.08|420.28|423.25|420.45|423.25|420.45|423.08|420.28|0
1644555810000|2022-02-11 05:03:30|423.57|420.77|423.41|420.61|423.57|420.77|423.41|420.61|0
1644555820000|2022-02-11 05:03:40|423.57|420.77|423.9|421.1|423.9|421.1|423.57|420.77|0
1644555830000|2022-02-11 05:03:50|423.82|421.02|423.66|420.86|423.82|421.02|423.66|420.86|0
1644555840000|2022-02-11 05:04:00|423.57|420.77|423.82|421.02|423.82|421.02|423.57|420.77|0
1644555850000|2022-02-11 05:04:10|424.06|421.26|424.22|421.42|424.39|421.59|424.06|421.26|0
1644555860000|2022-02-11 05:04:20|424.06|421.26|424.22|421.42|424.22|421.42|424.06|421.26|0
1644555870000|2022-02-11 05:04:30|424.06|421.26|423.49|420.69|424.06|421.26|423.41|420.61|0
1644555880000|2022-02-11 05:04:40|423.41|420.61|423.17|420.37|423.49|420.69|423.17|420.37|0
1644555890000|2022-02-11 05:04:50|423.25|420.45|423.25|420.45|423.33|420.53|423.25|420.45|0
1644555900000|2022-02-11 05:05:00|423.08|420.28|422.92|420.12|423.08|420.28|422.92|420.12|0
1644555910000|2022-02-11 05:05:10|422.76|419.96|422.92|420.12|423.08|420.28|422.76|419.96|0
1644555920000|2022-02-11 05:05:20|423.01|420.21|422.92|420.12|423.01|420.21|422.92|420.12|0
1644555930000|2022-02-11 05:05:30|423|420.2|422.76|419.96|423|420.2|422.76|419.96|0
1644555940000|2022-02-11 05:05:40|422.84|420.04|422.6|419.8|422.84|420.04|422.6|419.8|0
1644555950000|2022-02-11 05:05:50|422.92|420.12|422.84|420.04|422.92|420.12|422.84|420.04|0
1644555960000|2022-02-11 05:06:00|422.92|420.12|423|420.2|423|420.2|422.76|419.96|0
1644555970000|2022-02-11 05:06:10|422.92|420.12|422.68|419.88|422.92|420.12|422.68|419.88|0
1644555980000|2022-02-11 05:06:20|422.59|419.79|422.68|419.88|422.68|419.88|422.52|419.72|0
1644555990000|2022-02-11 05:06:30|422.59|419.79|422.52|419.72|422.59|419.79|422.43|419.63|0
1644556000000|2022-02-11 05:06:40|422.27|419.47|422.35|419.55|422.43|419.63|422.27|419.47|0
1644556010000|2022-02-11 05:06:50|422.27|419.47|422.27|419.47|422.27|419.47|422.27|419.47|0
1644556020000|2022-02-11 05:07:00|422.43|419.63|422.43|419.63|422.43|419.63|422.35|419.55|0
1644556030000|2022-02-11 05:07:10|422.35|419.55|422.43|419.63|422.43|419.63|422.27|419.47|0
1644556040000|2022-02-11 05:07:20|422.59|419.79|422.43|419.63|422.59|419.79|422.43|419.63|0
1644556050000|2022-02-11 05:07:30|422.52|419.72|422.59|419.79|422.59|419.79|422.52|419.72|0
1644556060000|2022-02-11 05:07:40|422.27|419.47|422.35|419.55|422.35|419.55|422.27|419.47|0
1644556070000|2022-02-11 05:07:50|422.27|419.47|422.35|419.55|422.35|419.55|422.27|419.47|0
1644556080000|2022-02-11 05:08:00|422.27|419.47|421.78|418.98|422.27|419.47|421.78|418.98|0
1644556090000|2022-02-11 05:08:10|421.62|418.82|421.62|418.82|421.78|418.98|421.62|418.82|0
1644556100000|2022-02-11 05:08:20|421.46|418.66|421.46|418.66|421.46|418.66|421.46|418.66|0
1644556110000|2022-02-11 05:08:30|421.62|418.82|421.62|418.82|421.62|418.82|421.62|418.82|0
1644556120000|2022-02-11 05:08:40|421.7|418.9|421.87|419.07|421.94|419.14|421.7|418.9|0
1644556130000|2022-02-11 05:08:50|421.94|419.14|421.94|419.14|421.94|419.14|421.94|419.14|0
1644556140000|2022-02-11 05:09:00|422.03|419.23|421.78|418.98|422.03|419.23|421.78|418.98|0
1644556150000|2022-02-11 05:09:10|421.94|419.14|421.78|418.98|421.94|419.14|421.78|418.98|0
1644556160000|2022-02-11 05:09:20|421.87|419.07|421.87|419.07|421.87|419.07|421.87|419.07|0
1644556170000|2022-02-11 05:09:30|421.78|418.98|421.78|418.98|421.78|418.98|421.78|418.98|0
1644556190000|2022-02-11 05:09:50|421.62|418.82|421.62|418.82|421.62|418.82|421.62|418.82|0
1644556200000|2022-02-11 05:10:00|421.7|418.9|421.62|418.82|421.7|418.9|421.62|418.82|0
1644556210000|2022-02-11 05:10:10|421.7|418.9|421.78|418.98|421.78|418.98|421.7|418.9|0
1644556220000|2022-02-11 05:10:20|421.62|418.82|421.62|418.82|421.62|418.82|421.54|418.74|0
1644556240000|2022-02-11 05:10:40|421.54|418.74|421.54|418.74|421.62|418.82|421.54|418.74|0
1644556250000|2022-02-11 05:10:50|421.29|418.49|421.29|418.49|421.29|418.49|421.29|418.49|0
1644556260000|2022-02-11 05:11:00|421.46|418.66|421.87|419.07|421.87|419.07|421.46|418.66|0
1644556270000|2022-02-11 05:11:10|421.7|418.9|421.87|419.07|421.87|419.07|421.7|418.9|0
1644556280000|2022-02-11 05:11:20|421.94|419.14|422.51|419.71|422.51|419.71|421.94|419.14|0
1644556290000|2022-02-11 05:11:30|422.59|419.79|422.43|419.63|422.59|419.79|422.43|419.63|0
1644556300000|2022-02-11 05:11:40|422.35|419.55|422.35|419.55|422.35|419.55|422.35|419.55|0
1644556310000|2022-02-11 05:11:50|422.19|419.39|422.19|419.39|422.27|419.47|422.19|419.39|0
1644556320000|2022-02-11 05:12:00|422.11|419.31|422.03|419.23|422.11|419.31|422.03|419.23|0
1644556330000|2022-02-11 05:12:10|422.11|419.31|422.43|419.63|422.43|419.63|422.11|419.31|0
1644556340000|2022-02-11 05:12:20|422.27|419.47|422.43|419.63|422.43|419.63|422.27|419.47|0
1644556350000|2022-02-11 05:12:30|422.27|419.47|422.43|419.63|422.43|419.63|422.27|419.47|0
1644556360000|2022-02-11 05:12:40|422.27|419.47|422.43|419.63|422.43|419.63|422.27|419.47|0
1644556370000|2022-02-11 05:12:50|422.27|419.47|422.35|419.55|422.35|419.55|422.27|419.47|0
1644556380000|2022-02-11 05:13:00|422.1|419.3|422.27|419.47|422.35|419.55|422.1|419.3|0
1644556390000|2022-02-11 05:13:10|422.43|419.63|422.68|419.88|422.68|419.88|422.43|419.63|0
1644556400000|2022-02-11 05:13:20|422.75|419.95|423.08|420.28|423.08|420.28|422.75|419.95|0
1644556410000|2022-02-11 05:13:30|422.92|420.12|422.92|420.12|423.08|420.28|422.92|420.12|0
1644556420000|2022-02-11 05:13:40|422.84|420.04|422.84|420.04|422.84|420.04|422.84|420.04|0
1644556430000|2022-02-11 05:13:50|422.68|419.88|422.92|420.12|422.92|420.12|422.68|419.88|0
1644556440000|2022-02-11 05:14:00|422.75|419.95|422.59|419.79|422.75|419.95|422.59|419.79|0
1644556450000|2022-02-11 05:14:10|422.43|419.63|422.43|419.63|422.43|419.63|422.43|419.63|0
1644556460000|2022-02-11 05:14:20|422.59|419.79|422.51|419.71|422.59|419.79|422.43|419.63|0
1644556470000|2022-02-11 05:14:30|422.43|419.63|422.1|419.3|422.43|419.63|422.1|419.3|0
1644556480000|2022-02-11 05:14:40|422.19|419.39|422.1|419.3|422.19|419.39|422.1|419.3|0
1644556490000|2022-02-11 05:14:50|422.03|419.23|421.78|418.98|422.03|419.23|421.78|418.98|0
1644556500000|2022-02-11 05:15:00|421.94|419.14|422.1|419.3|422.1|419.3|421.94|419.14|0
1644556510000|2022-02-11 05:15:10|422.19|419.39|422.27|419.47|422.27|419.47|422.19|419.39|0
1644556520000|2022-02-11 05:15:20|422.1|419.3|421.94|419.14|422.1|419.3|421.94|419.14|0
1644556530000|2022-02-11 05:15:30|421.86|419.06|421.86|419.06|421.86|419.06|421.86|419.06|0
1644556540000|2022-02-11 05:15:40|421.94|419.14|422.27|419.47|422.27|419.47|421.94|419.14|0
1644556550000|2022-02-11 05:15:50|422.1|419.3|422.19|419.39|422.19|419.39|422.1|419.3|0
1644556560000|2022-02-11 05:16:00|422.35|419.55|422.27|419.47|422.43|419.63|422.27|419.47|0
1644556570000|2022-02-11 05:16:10|422.19|419.39|422.19|419.39|422.19|419.39|422.19|419.39|0
1644556580000|2022-02-11 05:16:20|422.27|419.47|422.43|419.63|422.43|419.63|422.27|419.47|0
1644556590000|2022-02-11 05:16:30|422.51|419.71|422.51|419.71|422.51|419.71|422.51|419.71|0
1644556600000|2022-02-11 05:16:40|422.43|419.63|422.43|419.63|422.43|419.63|422.43|419.63|0
1644556610000|2022-02-11 05:16:50|422.35|419.55|422.27|419.47|422.35|419.55|422.27|419.47|0
1644556620000|2022-02-11 05:17:00|422.1|419.3|422.1|419.3|422.1|419.3|422.1|419.3|0
1644556630000|2022-02-11 05:17:10|422.19|419.39|422.27|419.47|422.27|419.47|422.19|419.39|0
1644556640000|2022-02-11 05:17:20|422.35|419.55|422.43|419.63|422.43|419.63|422.27|419.47|0
1644556650000|2022-02-11 05:17:30|422.27|419.47|422.43|419.63|422.43|419.63|422.27|419.47|0
1644556660000|2022-02-11 05:17:40|422.51|419.71|422.27|419.47|422.51|419.71|422.27|419.47|0
1644556670000|2022-02-11 05:17:50|422.51|419.71|422.43|419.63|422.51|419.71|422.43|419.63|0
1644556680000|2022-02-11 05:18:00|422.75|419.95|423.08|420.28|423.08|420.28|422.75|419.95|0
1644556690000|2022-02-11 05:18:10|423|420.2|423|420.2|423|420.2|423|420.2|0
1644556700000|2022-02-11 05:18:20|422.92|420.12|422.27|419.47|422.92|420.12|422.27|419.47|0
1644556710000|2022-02-11 05:18:30|422.35|419.55|422.1|419.3|422.35|419.55|422.1|419.3|0
1644556720000|2022-02-11 05:18:40|422.27|419.47|422.35|419.55|422.59|419.79|422.27|419.47|0
1644556730000|2022-02-11 05:18:50|422.43|419.63|422.43|419.63|422.43|419.63|422.43|419.63|0
1644556740000|2022-02-11 05:19:00|422.59|419.79|422.43|419.63|422.59|419.79|422.43|419.63|0
1644556750000|2022-02-11 05:19:10|422.59|419.79|422.43|419.63|422.75|419.95|422.43|419.63|0
1644556760000|2022-02-11 05:19:20|422.51|419.71|422.75|419.95|422.75|419.95|422.51|419.71|0
1644556770000|2022-02-11 05:19:30|422.84|420.04|423|420.2|423|420.2|422.84|420.04|0
1644556780000|2022-02-11 05:19:40|423.08|420.28|422.92|420.12|423.08|420.28|422.92|420.12|0
1644556790000|2022-02-11 05:19:50|422.84|420.04|422.67|419.87|422.84|420.04|422.67|419.87|0
1644556800000|2022-02-11 05:20:00|422.84|420.04|423.08|420.28|423.4|420.6|422.84|420.04|0
1644556810000|2022-02-11 05:20:10|423.24|420.44|423.24|420.44|423.24|420.44|423.24|420.44|0
1644556820000|2022-02-11 05:20:20|423.57|420.77|423.24|420.44|423.57|420.77|423.24|420.44|0
1644556830000|2022-02-11 05:20:30|423.16|420.36|423|420.2|423.16|420.36|423|420.2|0
1644556840000|2022-02-11 05:20:40|423.08|420.28|422.91|420.11|423.08|420.28|422.91|420.11|0
1644556850000|2022-02-11 05:20:50|422.84|420.04|423.24|420.44|423.24|420.44|422.84|420.04|0
1644556860000|2022-02-11 05:21:00|423.49|420.69|423.4|420.6|423.49|420.69|423.4|420.6|0
1644556870000|2022-02-11 05:21:10|423.49|420.69|423.73|420.93|423.73|420.93|423.49|420.69|0
1644556880000|2022-02-11 05:21:20|423.57|420.77|423.57|420.77|423.57|420.77|423.57|420.77|0
1644556890000|2022-02-11 05:21:30|423.73|420.93|423.57|420.77|423.73|420.93|423.57|420.77|0
1644556900000|2022-02-11 05:21:40|423.4|420.6|423.24|420.44|423.4|420.6|423.24|420.44|0
1644556910000|2022-02-11 05:21:50|423.73|420.93|423.81|421.01|423.89|421.09|423.73|420.93|0
1644556920000|2022-02-11 05:22:00|424.05|421.25|424.05|421.25|424.05|421.25|424.05|421.25|0
1644556930000|2022-02-11 05:22:10|423.89|421.09|423.89|421.09|423.89|421.09|423.89|421.09|0
1644556940000|2022-02-11 05:22:20|424.05|421.25|424.54|421.74|424.54|421.74|424.05|421.25|0
1644556950000|2022-02-11 05:22:30|424.71|421.91|424.46|421.66|424.71|421.91|424.46|421.66|0
1644556960000|2022-02-11 05:22:40|424.38|421.58|424.22|421.42|424.38|421.58|424.22|421.42|0
1644556980000|2022-02-11 05:23:00|424.38|421.58|424.46|421.66|424.46|421.66|424.38|421.58|0
1644556990000|2022-02-11 05:23:10|424.3|421.5|424.38|421.58|424.38|421.58|424.3|421.5|0
1644557000000|2022-02-11 05:23:20|424.54|421.74|424.54|421.74|424.54|421.74|424.54|421.74|0
1644557010000|2022-02-11 05:23:30|424.71|421.91|424.71|421.91|424.71|421.91|424.71|421.91|0
1644557020000|2022-02-11 05:23:40|424.54|421.74|424.54|421.74|424.63|421.83|424.54|421.74|0
1644557030000|2022-02-11 05:23:50|424.79|421.99|424.87|422.07|424.95|422.15|424.79|421.99|0
1644557040000|2022-02-11 05:24:00|425.03|422.23|425.12|422.32|425.19|422.39|425.03|422.23|0
1644557050000|2022-02-11 05:24:10|425.19|422.39|424.95|422.15|425.19|422.39|424.95|422.15|0
1644557060000|2022-02-11 05:24:20|424.87|422.07|424.71|421.91|424.87|422.07|424.54|421.74|0
1644557070000|2022-02-11 05:24:30|424.63|421.83|424.71|421.91|424.71|421.91|424.63|421.83|0
1644557080000|2022-02-11 05:24:40|424.7|421.9|424.87|422.07|424.87|422.07|424.7|421.9|0
1644557090000|2022-02-11 05:24:50|424.79|421.99|424.7|421.9|424.79|421.99|424.63|421.83|0
1644557100000|2022-02-11 05:25:00|424.63|421.83|424.54|421.74|424.63|421.83|424.54|421.74|0
1644557110000|2022-02-11 05:25:10|424.7|421.9|424.87|422.07|424.87|422.07|424.7|421.9|0
1644557120000|2022-02-11 05:25:20|425.03|422.23|425.03|422.23|425.03|422.23|425.03|422.23|0
1644557130000|2022-02-11 05:25:30|425.12|422.32|425.12|422.32|425.12|422.32|425.12|422.32|0
1644557140000|2022-02-11 05:25:40|425.03|422.23|424.79|421.99|425.12|422.32|424.7|421.9|0
1644557150000|2022-02-11 05:25:50|424.87|422.07|424.7|421.9|424.87|422.07|424.38|421.58|0
1644557170000|2022-02-11 05:26:10|424.54|421.74|424.87|422.07|424.87|422.07|424.54|421.74|0
1644557180000|2022-02-11 05:26:20|424.79|421.99|424.87|422.07|424.95|422.15|424.7|421.9|0
1644557190000|2022-02-11 05:26:30|424.7|421.9|424.79|421.99|424.79|421.99|424.7|421.9|0
1644557200000|2022-02-11 05:26:40|424.63|421.83|424.87|422.07|424.87|422.07|424.63|421.83|0
1644557210000|2022-02-11 05:26:50|425.03|422.23|425.12|422.32|425.12|422.32|425.03|422.23|0
1644557220000|2022-02-11 05:27:00|425.19|422.39|425.77|422.97|425.77|422.97|425.19|422.39|0
1644557230000|2022-02-11 05:27:10|425.68|422.88|425.6|422.8|425.68|422.88|425.6|422.8|0
1644557240000|2022-02-11 05:27:20|425.68|422.88|425.19|422.39|425.68|422.88|425.19|422.39|0
1644557250000|2022-02-11 05:27:30|425.36|422.56|425.36|422.56|425.44|422.64|425.36|422.56|0
1644557260000|2022-02-11 05:27:40|425.44|422.64|425.6|422.8|425.6|422.8|425.36|422.56|0
1644557270000|2022-02-11 05:27:50|425.52|422.72|425.68|422.88|425.68|422.88|425.52|422.72|0
1644557280000|2022-02-11 05:28:00|425.6|422.8|425.68|422.88|425.68|422.88|425.6|422.8|0
1644557290000|2022-02-11 05:28:10|425.52|422.72|425.68|422.88|425.68|422.88|425.52|422.72|0
1644557310000|2022-02-11 05:28:30|425.77|422.97|425.85|423.05|425.85|423.05|425.77|422.97|0
1644557320000|2022-02-11 05:28:40|425.93|423.13|425.85|423.05|425.93|423.13|425.85|423.05|0
1644557330000|2022-02-11 05:28:50|425.77|422.97|425.6|422.8|425.77|422.97|425.6|422.8|0
1644557340000|2022-02-11 05:29:00|425.52|422.72|425.52|422.72|425.52|422.72|425.52|422.72|0
1644557350000|2022-02-11 05:29:10|425.36|422.56|425.36|422.56|425.36|422.56|425.36|422.56|0
1644557360000|2022-02-11 05:29:20|425.28|422.48|425.36|422.56|425.36|422.56|425.28|422.48|0
1644557380000|2022-02-11 05:29:40|425.68|422.88|425.85|423.05|425.85|423.05|425.68|422.88|0
1644557390000|2022-02-11 05:29:50|425.52|422.72|425.44|422.64|425.52|422.72|425.44|422.64|0
1644557400000|2022-02-11 05:30:00|425.52|422.72|425.85|423.05|425.85|423.05|425.44|422.64|0
1644557410000|2022-02-11 05:30:10|425.77|422.97|425.85|423.05|425.85|423.05|425.77|422.97|0
1644557420000|2022-02-11 05:30:20|425.6|422.8|425.68|422.88|425.68|422.88|425.6|422.8|0
1644557430000|2022-02-11 05:30:30|425.52|422.72|425.68|422.88|425.68|422.88|425.52|422.72|0
1644557440000|2022-02-11 05:30:40|425.77|422.97|425.68|422.88|425.77|422.97|425.68|422.88|0
1644557460000|2022-02-11 05:31:00|425.52|422.72|425.52|422.72|425.52|422.72|425.36|422.56|0
1644557470000|2022-02-11 05:31:10|425.36|422.56|425.28|422.48|425.36|422.56|425.28|422.48|0
1644557480000|2022-02-11 05:31:20|425.03|422.23|424.87|422.07|425.03|422.23|424.87|422.07|0
1644557490000|2022-02-11 05:31:30|425.03|422.23|425.19|422.39|425.19|422.39|425.03|422.23|0
1644557500000|2022-02-11 05:31:40|425.36|422.56|425.28|422.48|425.44|422.64|425.28|422.48|0
1644557510000|2022-02-11 05:31:50|425.36|422.56|425.19|422.39|425.36|422.56|425.19|422.39|0
1644557520000|2022-02-11 05:32:00|425.28|422.48|425.28|422.48|425.28|422.48|425.19|422.39|0
1644557530000|2022-02-11 05:32:10|425.35|422.55|425.19|422.39|425.35|422.55|425.19|422.39|0
1644557540000|2022-02-11 05:32:20|424.87|422.07|424.7|421.9|424.87|422.07|424.7|421.9|0
1644557550000|2022-02-11 05:32:30|424.62|421.82|424.7|421.9|424.7|421.9|424.62|421.82|0
1644557560000|2022-02-11 05:32:40|424.95|422.15|425.03|422.23|425.03|422.23|424.95|422.15|0
1644557570000|2022-02-11 05:32:50|424.95|422.15|425.03|422.23|425.03|422.23|424.95|422.15|0
1644557580000|2022-02-11 05:33:00|425.19|422.39|425.35|422.55|425.35|422.55|425.19|422.39|0
1644557590000|2022-02-11 05:33:10|425.44|422.64|425.11|422.31|425.52|422.72|425.11|422.31|0
1644557600000|2022-02-11 05:33:20|425.19|422.39|425.19|422.39|425.19|422.39|425.11|422.31|0
1644557610000|2022-02-11 05:33:30|425.28|422.48|425.19|422.39|425.28|422.48|425.19|422.39|0
1644557620000|2022-02-11 05:33:40|425.35|422.55|424.86|422.06|425.35|422.55|424.86|422.06|0
1644557630000|2022-02-11 05:33:50|424.95|422.15|424.95|422.15|424.95|422.15|424.95|422.15|0
1644557640000|2022-02-11 05:34:00|425.19|422.39|425.19|422.39|425.35|422.55|425.19|422.39|0
1644557650000|2022-02-11 05:34:10|425.35|422.55|425.52|422.72|425.52|422.72|425.35|422.55|0
1644557660000|2022-02-11 05:34:20|425.68|422.88|425.84|423.04|425.84|423.04|425.68|422.88|0
1644557670000|2022-02-11 05:34:30|425.77|422.97|425.68|422.88|425.77|422.97|425.68|422.88|0
1644557680000|2022-02-11 05:34:40|425.84|423.04|426.01|423.21|426.01|423.21|425.84|423.04|0
1644557690000|2022-02-11 05:34:50|426.33|423.53|426.99|424.19|427.15|424.35|426.33|423.53|0
1644557700000|2022-02-11 05:35:00|427.15|424.35|426.99|424.19|427.15|424.35|426.99|424.19|0
1644557710000|2022-02-11 05:35:10|426.82|424.02|427.32|424.52|427.32|424.52|426.82|424.02|0
1644557720000|2022-02-11 05:35:20|427.48|424.68|427.97|425.17|427.97|425.17|427.48|424.68|0
1644557730000|2022-02-11 05:35:30|428.63|425.83|428.63|425.83|428.63|425.83|428.46|425.66|0
1644557740000|2022-02-11 05:35:40|428.46|425.66|427.97|425.17|428.63|425.83|427.97|425.17|0
1644557750000|2022-02-11 05:35:50|427.89|425.09|427.97|425.17|427.97|425.17|427.89|425.09|0
1644557760000|2022-02-11 05:36:00|427.81|425.01|427.97|425.17|427.97|425.17|427.81|425.01|0
1644557770000|2022-02-11 05:36:10|427.81|425.01|427.56|424.76|427.81|425.01|427.56|424.76|0
1644557780000|2022-02-11 05:36:20|427.48|424.68|427.15|424.35|427.48|424.68|427.15|424.35|0
1644557790000|2022-02-11 05:36:30|427.24|424.44|426.99|424.19|427.24|424.44|426.99|424.19|0
1644557800000|2022-02-11 05:36:40|426.82|424.02|426.66|423.86|426.82|424.02|426.66|423.86|0
1644557810000|2022-02-11 05:36:50|426.82|424.02|426.82|424.02|426.82|424.02|426.66|423.86|0
1644557820000|2022-02-11 05:37:00|426.91|424.11|426.99|424.19|426.99|424.19|426.66|423.86|0
1644557830000|2022-02-11 05:37:10|426.82|424.02|426.99|424.19|426.99|424.19|426.82|424.02|0
1644557840000|2022-02-11 05:37:20|426.82|424.02|426.82|424.02|426.82|424.02|426.82|424.02|0
1644557860000|2022-02-11 05:37:40|426.66|423.86|426.66|423.86|426.66|423.86|426.66|423.86|0
1644557870000|2022-02-11 05:37:50|426.82|424.02|426.82|424.02|426.82|424.02|426.82|424.02|0
1644557880000|2022-02-11 05:38:00|426.99|424.19|426.99|424.19|426.99|424.19|426.99|424.19|0
1644557890000|2022-02-11 05:38:10|426.82|424.02|426.66|423.86|426.82|424.02|426.66|423.86|0
1644557900000|2022-02-11 05:38:20|426.74|423.94|426.82|424.02|426.82|424.02|426.74|423.94|0
1644557910000|2022-02-11 05:38:30|426.91|424.11|427.15|424.35|427.15|424.35|426.91|424.11|0
1644557920000|2022-02-11 05:38:40|427.81|425.01|427.48|424.68|427.81|425.01|427.48|424.68|0
1644557930000|2022-02-11 05:38:50|427.31|424.51|426.66|423.86|427.31|424.51|426.66|423.86|0
1644557950000|2022-02-11 05:39:10|426.5|423.7|426.5|423.7|426.58|423.78|426.5|423.7|0
1644557960000|2022-02-11 05:39:20|426.66|423.86|426.74|423.94|426.82|424.02|426.66|423.86|0
1644557970000|2022-02-11 05:39:30|426.82|424.02|426.66|423.86|426.82|424.02|426.5|423.7|0
1644557980000|2022-02-11 05:39:40|426.58|423.78|426.5|423.7|426.58|423.78|426.5|423.7|0
1644558000000|2022-02-11 05:40:00|426.42|423.62|426.33|423.53|426.42|423.62|426.33|423.53|0
1644558010000|2022-02-11 05:40:10|426.17|423.37|426.25|423.45|426.25|423.45|426.17|423.37|0
1644558020000|2022-02-11 05:40:20|426.17|423.37|426.17|423.37|426.17|423.37|426.17|423.37|0
1644558030000|2022-02-11 05:40:30|426.09|423.29|425.84|423.04|426.09|423.29|425.84|423.04|0
1644558040000|2022-02-11 05:40:40|425.68|422.88|425.68|422.88|425.68|422.88|425.68|422.88|0
1644558050000|2022-02-11 05:40:50|425.35|422.55|425.68|422.88|425.84|423.04|425.35|422.55|0
1644558060000|2022-02-11 05:41:00|425.51|422.71|425.51|422.71|425.6|422.8|425.51|422.71|0
1644558070000|2022-02-11 05:41:10|425.68|422.88|425.84|423.04|425.84|423.04|425.68|422.88|0
1644558080000|2022-02-11 05:41:20|425.68|422.88|425.6|422.8|425.68|422.88|425.6|422.8|0
1644558090000|2022-02-11 05:41:30|425.68|422.88|425.68|422.88|425.68|422.88|425.68|422.88|0
1644558100000|2022-02-11 05:41:40|425.84|423.04|426.17|423.37|426.17|423.37|425.84|423.04|0
1644558110000|2022-02-11 05:41:50|426.33|423.53|425.76|422.96|426.33|423.53|425.68|422.88|0
1644558120000|2022-02-11 05:42:00|426|423.2|426.25|423.45|426.25|423.45|426|423.2|0
1644558130000|2022-02-11 05:42:10|426.17|423.37|426.17|423.37|426.17|423.37|426.09|423.29|0
1644558140000|2022-02-11 05:42:20|426.33|423.53|426.82|424.02|426.82|424.02|426.33|423.53|0
1644558150000|2022-02-11 05:42:30|426.66|423.86|427.31|424.51|427.31|424.51|426.66|423.86|0
1644558160000|2022-02-11 05:42:40|427.48|424.68|427.31|424.51|427.48|424.68|427.31|424.51|0
1644558180000|2022-02-11 05:43:00|427.4|424.6|427.4|424.6|427.4|424.6|427.4|424.6|0
1644558190000|2022-02-11 05:43:10|427.23|424.43|427.23|424.43|427.31|424.51|427.23|424.43|0
1644558200000|2022-02-11 05:43:20|427.07|424.27|426.99|424.19|427.07|424.27|426.99|424.19|0
1644558210000|2022-02-11 05:43:30|426.98|424.18|427.31|424.51|427.48|424.68|426.98|424.18|0
1644558220000|2022-02-11 05:43:40|427.23|424.43|427.31|424.51|427.31|424.51|427.23|424.43|0
1644558230000|2022-02-11 05:43:50|427.23|424.43|427.31|424.51|427.31|424.51|427.23|424.43|0
1644558240000|2022-02-11 05:44:00|427.15|424.35|427.15|424.35|427.15|424.35|426.98|424.18|0
1644558250000|2022-02-11 05:44:10|427.07|424.27|426.98|424.18|427.07|424.27|426.98|424.18|0
1644558260000|2022-02-11 05:44:20|427.07|424.27|426.98|424.18|427.15|424.35|426.98|424.18|0
1644558270000|2022-02-11 05:44:30|426.91|424.11|426.91|424.11|426.91|424.11|426.91|424.11|0
1644558280000|2022-02-11 05:44:40|426.98|424.18|426.49|423.69|426.98|424.18|426.49|423.69|0
1644558290000|2022-02-11 05:44:50|426.66|423.86|426.74|423.94|426.74|423.94|426.66|423.86|0
1644558300000|2022-02-11 05:45:00|426.49|423.69|426.74|423.94|426.74|423.94|426.49|423.69|0
1644558310000|2022-02-11 05:45:10|426.82|424.02|426.82|424.02|426.82|424.02|426.74|423.94|0
1644558320000|2022-02-11 05:45:20|426.98|424.18|427.31|424.51|427.31|424.51|426.98|424.18|0
1644558330000|2022-02-11 05:45:30|427.15|424.35|427.07|424.27|427.15|424.35|427.07|424.27|0
1644558340000|2022-02-11 05:45:40|426.98|424.18|426.91|424.11|426.98|424.18|426.91|424.11|0
1644558350000|2022-02-11 05:45:50|426.98|424.18|426.98|424.18|426.98|424.18|426.91|424.11|0
1644558360000|2022-02-11 05:46:00|427.15|424.35|427.48|424.68|427.48|424.68|427.15|424.35|0
1644558370000|2022-02-11 05:46:10|427.64|424.84|427.8|425|427.8|425|427.64|424.84|0
1644558380000|2022-02-11 05:46:20|427.64|424.84|427.8|425|427.8|425|427.64|424.84|0
1644558390000|2022-02-11 05:46:30|427.72|424.92|427.72|424.92|427.72|424.92|427.72|424.92|0
1644558400000|2022-02-11 05:46:40|427.56|424.76|427.72|424.92|427.72|424.92|427.47|424.67|0
1644558410000|2022-02-11 05:46:50|427.64|424.84|427.64|424.84|427.72|424.92|427.64|424.84|0
1644558420000|2022-02-11 05:47:00|427.8|425|427.64|424.84|427.8|425|427.64|424.84|0
1644558430000|2022-02-11 05:47:10|427.72|424.92|427.72|424.92|427.8|425|427.64|424.84|0
1644558440000|2022-02-11 05:47:20|427.8|425|427.8|425|427.8|425|427.64|424.84|0
1644558450000|2022-02-11 05:47:30|427.97|425.17|427.97|425.17|427.97|425.17|427.97|425.17|0
1644558460000|2022-02-11 05:47:40|428.38|425.58|428.13|425.33|428.38|425.58|428.13|425.33|0
1644558470000|2022-02-11 05:47:50|428.21|425.41|428.29|425.49|428.29|425.49|428.21|425.41|0
1644558480000|2022-02-11 05:48:00|428.21|425.41|428.29|425.49|428.29|425.49|428.21|425.41|0
1644558490000|2022-02-11 05:48:10|428.38|425.58|428.62|425.82|428.62|425.82|428.29|425.49|0
1644558500000|2022-02-11 05:48:20|428.29|425.49|428.21|425.41|428.29|425.49|428.21|425.41|0
1644558510000|2022-02-11 05:48:30|428.29|425.49|428.29|425.49|428.29|425.49|428.29|425.49|0
1644558520000|2022-02-11 05:48:40|428.21|425.41|428.21|425.41|428.29|425.49|428.21|425.41|0
1644558530000|2022-02-11 05:48:50|428.29|425.49|428.29|425.49|428.29|425.49|428.13|425.33|0
1644558540000|2022-02-11 05:49:00|428.21|425.41|428.29|425.49|428.29|425.49|428.21|425.41|0
1644558550000|2022-02-11 05:49:10|428.46|425.66|428.46|425.66|428.46|425.66|428.46|425.66|0
1644558560000|2022-02-11 05:49:20|428.62|425.82|428.62|425.82|428.62|425.82|428.62|425.82|0
1644558610000|2022-02-11 05:50:10|428.46|425.66|428.78|425.98|428.78|425.98|428.46|425.66|0
1644558620000|2022-02-11 05:50:20|428.46|425.66|428.54|425.74|428.54|425.74|428.46|425.66|0
1644558630000|2022-02-11 05:50:30|428.46|425.66|428.54|425.74|428.54|425.74|428.46|425.66|0
1644558640000|2022-02-11 05:50:40|428.46|425.66|428.62|425.82|428.62|425.82|428.46|425.66|0
1644558650000|2022-02-11 05:50:50|428.71|425.91|428.62|425.82|428.71|425.91|428.62|425.82|0
1644558660000|2022-02-11 05:51:00|428.78|425.98|428.78|425.98|428.78|425.98|428.78|425.98|0
1644558670000|2022-02-11 05:51:10|428.95|426.15|428.95|426.15|428.95|426.15|428.95|426.15|0
1644558680000|2022-02-11 05:51:20|428.87|426.07|428.87|426.07|428.95|426.15|428.87|426.07|0
1644558690000|2022-02-11 05:51:30|428.95|426.15|429.11|426.31|429.11|426.31|428.95|426.15|0
1644558700000|2022-02-11 05:51:40|428.95|426.15|428.78|425.98|429.03|426.23|428.78|425.98|0
1644558710000|2022-02-11 05:51:50|428.87|426.07|428.62|425.82|428.87|426.07|428.62|425.82|0
1644558720000|2022-02-11 05:52:00|428.54|425.74|428.87|426.07|428.87|426.07|428.54|425.74|0
1644558730000|2022-02-11 05:52:10|428.95|426.15|428.87|426.07|428.95|426.15|428.87|426.07|0
1644558740000|2022-02-11 05:52:20|428.78|425.98|428.95|426.15|428.95|426.15|428.78|425.98|0
1644558750000|2022-02-11 05:52:30|428.87|426.07|428.95|426.15|428.95|426.15|428.78|425.98|0
1644558760000|2022-02-11 05:52:40|429.11|426.31|429.11|426.31|429.11|426.31|429.11|426.31|0
1644558780000|2022-02-11 05:53:00|428.78|425.98|428.78|425.98|428.78|425.98|428.7|425.9|0
1644558790000|2022-02-11 05:53:10|428.46|425.66|428.62|425.82|428.62|425.82|428.46|425.66|0
1644558800000|2022-02-11 05:53:20|428.7|425.9|428.95|426.15|428.95|426.15|428.46|425.66|0
1644558810000|2022-02-11 05:53:30|428.87|426.07|429.03|426.23|429.03|426.23|428.87|426.07|0
1644558820000|2022-02-11 05:53:40|428.95|426.15|428.95|426.15|429.11|426.31|428.95|426.15|0
1644558830000|2022-02-11 05:53:50|429.11|426.31|429.11|426.31|429.11|426.31|428.95|426.15|0
1644558840000|2022-02-11 05:54:00|428.95|426.15|428.95|426.15|428.95|426.15|428.95|426.15|0
1644558850000|2022-02-11 05:54:10|428.78|425.98|428.87|426.07|428.87|426.07|428.78|425.98|0
1644558860000|2022-02-11 05:54:20|428.95|426.15|428.95|426.15|429.03|426.23|428.95|426.15|0
1644558880000|2022-02-11 05:54:40|428.78|425.98|428.78|425.98|428.78|425.98|428.78|425.98|0
1644558890000|2022-02-11 05:54:50|428.95|426.15|428.95|426.15|428.95|426.15|428.95|426.15|0
1644558900000|2022-02-11 05:55:00|429.11|426.31|428.95|426.15|429.11|426.31|428.95|426.15|0
1644558910000|2022-02-11 05:55:10|428.62|425.82|428.62|425.82|428.62|425.82|428.54|425.74|0
1644558920000|2022-02-11 05:55:20|428.54|425.74|428.45|425.65|428.54|425.74|428.45|425.65|0
1644558930000|2022-02-11 05:55:30|428.62|425.82|428.38|425.58|428.62|425.82|428.38|425.58|0
1644558940000|2022-02-11 05:55:40|428.29|425.49|428.21|425.41|428.29|425.49|428.21|425.41|0
1644558950000|2022-02-11 05:55:50|428.29|425.49|428.45|425.65|428.45|425.65|428.29|425.49|0
1644558960000|2022-02-11 05:56:00|428.29|425.49|428.54|425.74|428.54|425.74|428.29|425.49|0
1644558970000|2022-02-11 05:56:10|428.62|425.82|428.29|425.49|428.62|425.82|428.21|425.41|0
1644558980000|2022-02-11 05:56:20|428.21|425.41|427.96|425.16|428.21|425.41|427.96|425.16|0
1644558990000|2022-02-11 05:56:30|427.72|424.92|427.72|424.92|427.72|424.92|427.64|424.84|0
1644559000000|2022-02-11 05:56:40|427.8|425|427.96|425.16|427.96|425.16|427.8|425|0
1644559010000|2022-02-11 05:56:50|428.13|425.33|428.05|425.25|428.13|425.33|428.05|425.25|0
1644559020000|2022-02-11 05:57:00|428.13|425.33|428.13|425.33|428.13|425.33|428.13|425.33|0
1644559030000|2022-02-11 05:57:10|428.05|425.25|428.05|425.25|428.05|425.25|428.05|425.25|0
1644559040000|2022-02-11 05:57:20|428.13|425.33|427.88|425.08|428.13|425.33|427.8|425|0
1644559050000|2022-02-11 05:57:30|427.96|425.16|427.56|424.76|427.96|425.16|427.56|424.76|0
1644559060000|2022-02-11 05:57:40|427.47|424.67|427.47|424.67|427.56|424.76|427.47|424.67|0
1644559070000|2022-02-11 05:57:50|427.63|424.83|427.56|424.76|427.63|424.83|427.56|424.76|0
1644559080000|2022-02-11 05:58:00|427.47|424.67|427.56|424.76|427.56|424.76|427.47|424.67|0
1644559090000|2022-02-11 05:58:10|427.72|424.92|427.63|424.83|427.8|425|427.63|424.83|0
1644559100000|2022-02-11 05:58:20|427.72|424.92|427.23|424.43|427.72|424.92|427.14|424.34|0
1644559110000|2022-02-11 05:58:30|427.31|424.51|427.14|424.34|427.31|424.51|426.98|424.18|0
1644559120000|2022-02-11 05:58:40|426.98|424.18|426.98|424.18|426.98|424.18|426.82|424.02|0
1644559130000|2022-02-11 05:58:50|426.82|424.02|426.49|423.69|426.82|424.02|426.49|423.69|0
1644559140000|2022-02-11 05:59:00|426.74|423.94|426.74|423.94|426.82|424.02|426.74|423.94|0
1644559150000|2022-02-11 05:59:10|427.14|424.34|426.82|424.02|427.14|424.34|426.82|424.02|0
1644559160000|2022-02-11 05:59:20|427.14|424.34|426.82|424.02|427.14|424.34|426.82|424.02|0
1644559170000|2022-02-11 05:59:30|426.98|424.18|426.82|424.02|426.98|424.18|426.82|424.02|0
1644559180000|2022-02-11 05:59:40|426.65|423.85|426.33|423.53|426.65|423.85|426.33|423.53|0
1644559190000|2022-02-11 05:59:50|426.49|423.69|426.57|423.77|426.65|423.85|426.49|423.69|0
1644559200000|2022-02-11 06:00:00|426.65|423.85|426.98|424.18|426.98|424.18|426.65|423.85|0
1644559210000|2022-02-11 06:00:10|426.74|423.94|426.65|423.85|426.74|423.94|426.57|423.77|0
1644559220000|2022-02-11 06:00:20|426.57|423.77|426.65|423.85|426.65|423.85|426.57|423.77|0
1644559230000|2022-02-11 06:00:30|426.82|424.02|426.65|423.85|426.82|424.02|426.49|423.69|0
1644559240000|2022-02-11 06:00:40|426.74|423.94|426.65|423.85|426.74|423.94|426.57|423.77|0
1644559250000|2022-02-11 06:00:50|426.49|423.69|426.49|423.69|426.49|423.69|426.49|423.69|0
1644559260000|2022-02-11 06:01:00|426.74|423.94|426.74|423.94|426.82|424.02|426.74|423.94|0
1644559270000|2022-02-11 06:01:10|426.82|424.02|426.81|424.01|426.9|424.1|426.74|423.94|0
1644559280000|2022-02-11 06:01:20|426.9|424.1|427.23|424.43|427.23|424.43|426.9|424.1|0
1644559290000|2022-02-11 06:01:30|427.14|424.34|427.14|424.34|427.31|424.51|427.14|424.34|0
1644559300000|2022-02-11 06:01:40|427.31|424.51|427.63|424.83|427.63|424.83|427.31|424.51|0
1644559310000|2022-02-11 06:01:50|427.8|425|427.63|424.83|427.8|425|427.63|424.83|0
1644559320000|2022-02-11 06:02:00|427.47|424.67|427.63|424.83|427.63|424.83|427.47|424.67|0
1644559340000|2022-02-11 06:02:20|427.96|425.16|427.8|425|427.96|425.16|427.72|424.92|0
1644559350000|2022-02-11 06:02:30|427.72|424.92|427.63|424.83|427.72|424.92|427.55|424.75|0
1644559360000|2022-02-11 06:02:40|427.8|425|427.8|425|427.8|425|427.8|425|0
1644559370000|2022-02-11 06:02:50|427.63|424.83|427.63|424.83|427.63|424.83|427.63|424.83|0
1644559380000|2022-02-11 06:03:00|427.8|425|427.63|424.83|427.8|425|427.47|424.67|0
1644559390000|2022-02-11 06:03:10|427.47|424.67|427.31|424.51|427.63|424.83|427.31|424.51|0
1644559400000|2022-02-11 06:03:20|427.14|424.34|427.14|424.34|427.14|424.34|427.14|424.34|0
1644559410000|2022-02-11 06:03:30|426.98|424.18|426.9|424.1|426.98|424.18|426.9|424.1|0
1644559420000|2022-02-11 06:03:40|426.81|424.01|426.81|424.01|426.81|424.01|426.81|424.01|0
1644559430000|2022-02-11 06:03:50|426.74|423.94|426.98|424.18|426.98|424.18|426.74|423.94|0
1644559440000|2022-02-11 06:04:00|426.9|424.1|426.74|423.94|426.9|424.1|426.65|423.85|0
1644559450000|2022-02-11 06:04:10|426.65|423.85|426.65|423.85|426.65|423.85|426.65|423.85|0
1644559460000|2022-02-11 06:04:20|426.81|424.01|426.65|423.85|426.81|424.01|426.65|423.85|0
1644559470000|2022-02-11 06:04:30|426.74|423.94|426.41|423.61|426.74|423.94|426.41|423.61|0
1644559480000|2022-02-11 06:04:40|426.65|423.85|426.49|423.69|426.65|423.85|426.49|423.69|0
1644559490000|2022-02-11 06:04:50|426.32|423.52|426.41|423.61|426.41|423.61|426.32|423.52|0
1644559500000|2022-02-11 06:05:00|426.32|423.52|426.81|424.01|426.81|424.01|426.32|423.52|0
1644559510000|2022-02-11 06:05:10|426.49|423.69|426.65|423.85|426.65|423.85|426.49|423.69|0
1644559520000|2022-02-11 06:05:20|426.74|423.94|426.81|424.01|426.81|424.01|426.65|423.85|0
1644559530000|2022-02-11 06:05:30|426.57|423.77|426.81|424.01|426.81|424.01|426.57|423.77|0
1644559540000|2022-02-11 06:05:40|426.65|423.85|426.65|423.85|426.65|423.85|426.65|423.85|0
1644559550000|2022-02-11 06:05:50|426.81|424.01|426.81|424.01|426.81|424.01|426.81|424.01|0
1644559560000|2022-02-11 06:06:00|426.98|424.18|426.98|424.18|426.98|424.18|426.98|424.18|0
1644559570000|2022-02-11 06:06:10|427.06|424.26|426.9|424.1|427.14|424.34|426.9|424.1|0
1644559580000|2022-02-11 06:06:20|426.98|424.18|427.14|424.34|427.14|424.34|426.98|424.18|0
1644559590000|2022-02-11 06:06:30|427.06|424.26|427.14|424.34|427.14|424.34|427.06|424.26|0
1644559600000|2022-02-11 06:06:40|427.06|424.26|427.06|424.26|427.06|424.26|426.98|424.18|0
1644559610000|2022-02-11 06:06:50|426.98|424.18|427.14|424.34|427.14|424.34|426.98|424.18|0
1644559620000|2022-02-11 06:07:00|426.81|424.01|426.73|423.93|426.81|424.01|426.65|423.85|0
1644559630000|2022-02-11 06:07:10|426.65|423.85|426.49|423.69|426.65|423.85|426.49|423.69|0
1644559640000|2022-02-11 06:07:20|426.65|423.85|426.65|423.85|426.73|423.93|426.65|423.85|0
1644559650000|2022-02-11 06:07:30|426.73|423.93|426.73|423.93|426.73|423.93|426.65|423.85|0
1644559660000|2022-02-11 06:07:40|426.65|423.85|426.65|423.85|426.73|423.93|426.57|423.77|0
1644559670000|2022-02-11 06:07:50|426.49|423.69|426.41|423.61|426.49|423.69|426.41|423.61|0
1644559680000|2022-02-11 06:08:00|425.83|423.03|425.92|423.12|425.92|423.12|425.83|423.03|0
1644559690000|2022-02-11 06:08:10|425.67|422.87|425.83|423.03|425.83|423.03|425.67|422.87|0
1644559700000|2022-02-11 06:08:20|425.59|422.79|425.59|422.79|425.59|422.79|425.51|422.71|0
1644559710000|2022-02-11 06:08:30|425.67|422.87|425.67|422.87|425.67|422.87|425.67|422.87|0
1644559720000|2022-02-11 06:08:40|425.75|422.95|425.99|423.19|425.99|423.19|425.75|422.95|0
1644559730000|2022-02-11 06:08:50|425.83|423.03|425.83|423.03|425.83|423.03|425.83|423.03|0
1644559740000|2022-02-11 06:09:00|425.92|423.12|425.67|422.87|425.99|423.19|425.67|422.87|0
1644559750000|2022-02-11 06:09:10|425.34|422.54|424.85|422.05|425.43|422.63|424.85|422.05|0
1644559760000|2022-02-11 06:09:20|424.77|421.97|424.69|421.89|424.77|421.97|424.69|421.89|0
1644559770000|2022-02-11 06:09:30|424.85|422.05|424.77|421.97|424.85|422.05|424.77|421.97|0
1644559780000|2022-02-11 06:09:40|424.69|421.89|424.69|421.89|424.77|421.97|424.69|421.89|0
1644559790000|2022-02-11 06:09:50|424.36|421.56|424.2|421.4|424.36|421.56|424.2|421.4|0
1644559800000|2022-02-11 06:10:00|424.53|421.73|424.53|421.73|424.69|421.89|424.53|421.73|0
1644559810000|2022-02-11 06:10:10|424.36|421.56|424.53|421.73|424.53|421.73|424.36|421.56|0
1644559820000|2022-02-11 06:10:20|424.61|421.81|424.53|421.73|424.61|421.81|424.45|421.65|0
1644559830000|2022-02-11 06:10:30|425.01|422.21|425.01|422.21|425.1|422.3|424.85|422.05|0
1644559840000|2022-02-11 06:10:40|424.94|422.14|424.94|422.14|425.01|422.21|424.94|422.14|0
1644559850000|2022-02-11 06:10:50|424.69|421.89|424.77|421.97|424.85|422.05|424.69|421.89|0
1644559860000|2022-02-11 06:11:00|424.53|421.73|424.53|421.73|424.53|421.73|424.53|421.73|0
1644559870000|2022-02-11 06:11:10|424.61|421.81|424.61|421.81|424.69|421.89|424.61|421.81|0
1644559880000|2022-02-11 06:11:20|424.53|421.73|424.28|421.48|424.53|421.73|424.28|421.48|0
1644559890000|2022-02-11 06:11:30|424.2|421.4|424.36|421.56|424.36|421.56|424.2|421.4|0
1644559900000|2022-02-11 06:11:40|424.2|421.4|424.2|421.4|424.2|421.4|424.04|421.24|0
1644559910000|2022-02-11 06:11:50|424.36|421.56|424.2|421.4|424.36|421.56|424.2|421.4|0
1644559920000|2022-02-11 06:12:00|424.04|421.24|423.96|421.16|424.04|421.24|423.87|421.07|0
1644559930000|2022-02-11 06:12:10|424.12|421.32|423.87|421.07|424.12|421.32|423.87|421.07|0
1644559940000|2022-02-11 06:12:20|423.79|420.99|423.71|420.91|423.79|420.99|423.71|420.91|0
1644559950000|2022-02-11 06:12:30|423.87|421.07|424.04|421.24|424.04|421.24|423.87|421.07|0
1644559960000|2022-02-11 06:12:40|423.96|421.16|424.12|421.32|424.12|421.32|423.96|421.16|0
1644559970000|2022-02-11 06:12:50|423.87|421.07|423.71|420.91|423.87|421.07|423.71|420.91|0
1644559980000|2022-02-11 06:13:00|423.55|420.75|423.71|420.91|423.71|420.91|423.55|420.75|0
1644559990000|2022-02-11 06:13:10|423.87|421.07|424.04|421.24|424.2|421.4|423.87|421.07|0
1644560010000|2022-02-11 06:13:30|424.12|421.32|424.2|421.4|424.2|421.4|424.12|421.32|0
1644560020000|2022-02-11 06:13:40|424.12|421.32|424.2|421.4|424.2|421.4|424.04|421.24|0
1644560030000|2022-02-11 06:13:50|424.04|421.24|423.87|421.07|424.04|421.24|423.87|421.07|0
1644560050000|2022-02-11 06:14:10|423.96|421.16|424.04|421.24|424.04|421.24|423.87|421.07|0
1644560060000|2022-02-11 06:14:20|423.71|420.91|423.79|420.99|423.79|420.99|423.71|420.91|0
1644560070000|2022-02-11 06:14:30|424.03|421.23|424.2|421.4|424.2|421.4|424.03|421.23|0
1644560080000|2022-02-11 06:14:40|424.12|421.32|424.28|421.48|424.28|421.48|424.12|421.32|0
1644560090000|2022-02-11 06:14:50|424.36|421.56|424.52|421.72|424.69|421.89|424.36|421.56|0
1644560100000|2022-02-11 06:15:00|424.36|421.56|424.36|421.56|424.45|421.65|424.36|421.56|0
1644560110000|2022-02-11 06:15:10|424.12|421.32|424.77|421.97|424.77|421.97|424.03|421.23|0
1644560120000|2022-02-11 06:15:20|424.85|422.05|425.01|422.21|425.01|422.21|424.85|422.05|0
1644560130000|2022-02-11 06:15:30|425.1|422.3|424.93|422.13|425.1|422.3|424.85|422.05|0
1644560140000|2022-02-11 06:15:40|425.01|422.21|425.26|422.46|425.42|422.62|425.01|422.21|0
1644560150000|2022-02-11 06:15:50|425.5|422.7|425.83|423.03|425.83|423.03|425.5|422.7|0
1644560160000|2022-02-11 06:16:00|425.99|423.19|426.16|423.36|426.16|423.36|425.75|422.95|0
1644560170000|2022-02-11 06:16:10|425.91|423.11|426.16|423.36|426.16|423.36|425.91|423.11|0
1644560180000|2022-02-11 06:16:20|425.91|423.11|426.16|423.36|426.16|423.36|425.91|423.11|0
1644560190000|2022-02-11 06:16:30|426.08|423.28|426.16|423.36|426.32|423.52|425.99|423.19|0
1644560200000|2022-02-11 06:16:40|426.08|423.28|426.08|423.28|426.08|423.28|425.99|423.19|0
1644560210000|2022-02-11 06:16:50|426.32|423.52|426.48|423.68|426.65|423.85|426.32|423.52|0
1644560220000|2022-02-11 06:17:00|426.32|423.52|426.16|423.36|426.32|423.52|426.16|423.36|0
1644560230000|2022-02-11 06:17:10|426.32|423.52|426.32|423.52|426.4|423.6|426.32|423.52|0
1644560240000|2022-02-11 06:17:20|426.4|423.6|426.48|423.68|426.48|423.68|426.4|423.6|0
1644560250000|2022-02-11 06:17:30|426.65|423.85|426.48|423.68|426.65|423.85|426.48|423.68|0
1644560270000|2022-02-11 06:17:50|426.65|423.85|426.65|423.85|426.65|423.85|426.65|423.85|0
1644560280000|2022-02-11 06:18:00|426.57|423.77|426.48|423.68|426.57|423.77|426.4|423.6|0
1644560290000|2022-02-11 06:18:10|426.15|423.35|426.32|423.52|426.32|423.52|426.15|423.35|0
1644560310000|2022-02-11 06:18:30|426.48|423.68|426.48|423.68|426.48|423.68|426.48|423.68|0
1644560320000|2022-02-11 06:18:40|426.57|423.77|426.57|423.77|426.57|423.77|426.57|423.77|0
1644560330000|2022-02-11 06:18:50|426.48|423.68|426.24|423.44|426.48|423.68|426.24|423.44|0
1644560340000|2022-02-11 06:19:00|426.15|423.35|425.99|423.19|426.32|423.52|425.99|423.19|0
1644560350000|2022-02-11 06:19:10|426.15|423.35|426.32|423.52|426.32|423.52|426.15|423.35|0
1644560360000|2022-02-11 06:19:20|426.08|423.28|425.99|423.19|426.08|423.28|425.99|423.19|0
1644560370000|2022-02-11 06:19:30|425.91|423.11|425.66|422.86|425.91|423.11|425.66|422.86|0
1644560380000|2022-02-11 06:19:40|425.75|422.95|425.42|422.62|425.75|422.95|425.42|422.62|0
1644560390000|2022-02-11 06:19:50|425.5|422.7|425.5|422.7|425.66|422.86|425.5|422.7|0
1644560400000|2022-02-11 06:20:00|425.17|422.37|425.17|422.37|425.17|422.37|425.17|422.37|0
1644560410000|2022-02-11 06:20:10|425.5|422.7|425.34|422.54|425.5|422.7|425.34|422.54|0
1644560420000|2022-02-11 06:20:20|425.59|422.79|425.5|422.7|425.66|422.86|425.5|422.7|0
1644560430000|2022-02-11 06:20:30|425.59|422.79|425.42|422.62|425.59|422.79|425.34|422.54|0
1644560440000|2022-02-11 06:20:40|425.5|422.7|425.83|423.03|425.83|423.03|425.5|422.7|0
1644560450000|2022-02-11 06:20:50|425.66|422.86|425.66|422.86|425.66|422.86|425.66|422.86|0
1644560460000|2022-02-11 06:21:00|425.99|423.19|425.83|423.03|425.99|423.19|425.83|423.03|0
1644560470000|2022-02-11 06:21:10|425.91|423.11|425.99|423.19|426.08|423.28|425.91|423.11|0
1644560480000|2022-02-11 06:21:20|425.91|423.11|425.83|423.03|425.91|423.11|425.83|423.03|0
1644560490000|2022-02-11 06:21:30|425.91|423.11|425.83|423.03|425.91|423.11|425.83|423.03|0
1644560500000|2022-02-11 06:21:40|425.91|423.11|425.83|423.03|425.91|423.11|425.83|423.03|0
1644560510000|2022-02-11 06:21:50|426.08|423.28|426.15|423.35|426.15|423.35|426.08|423.28|0
1644560520000|2022-02-11 06:22:00|426.32|423.52|426.32|423.52|426.32|423.52|426.15|423.35|0
1644560530000|2022-02-11 06:22:10|426.24|423.44|426.32|423.52|426.32|423.52|426.15|423.35|0
1644560540000|2022-02-11 06:22:20|425.99|423.19|425.91|423.11|425.99|423.19|425.83|423.03|0
1644560550000|2022-02-11 06:22:30|425.75|422.95|425.58|422.78|425.75|422.95|425.58|422.78|0
1644560560000|2022-02-11 06:22:40|425.75|422.95|425.75|422.95|425.75|422.95|425.75|422.95|0
1644560570000|2022-02-11 06:22:50|425.66|422.86|425.5|422.7|425.66|422.86|425.5|422.7|0
1644560580000|2022-02-11 06:23:00|425.66|422.86|425.66|422.86|425.66|422.86|425.66|422.86|0
1644560590000|2022-02-11 06:23:10|425.5|422.7|425.58|422.78|425.58|422.78|425.5|422.7|0
1644560600000|2022-02-11 06:23:20|425.5|422.7|425.34|422.54|425.58|422.78|425.34|422.54|0
1644560610000|2022-02-11 06:23:30|425.26|422.46|425.34|422.54|425.34|422.54|425.26|422.46|0
1644560620000|2022-02-11 06:23:40|425.17|422.37|425.26|422.46|425.26|422.46|425.17|422.37|0
1644560630000|2022-02-11 06:23:50|425.17|422.37|425.17|422.37|425.17|422.37|425.17|422.37|0
1644560640000|2022-02-11 06:24:00|425.26|422.46|425.26|422.46|425.26|422.46|425.26|422.46|0
1644560650000|2022-02-11 06:24:10|425.17|422.37|425.17|422.37|425.26|422.46|425.17|422.37|0
1644560660000|2022-02-11 06:24:20|425.26|422.46|425.5|422.7|425.5|422.7|425.26|422.46|0
1644560670000|2022-02-11 06:24:30|425.75|422.95|425.99|423.19|425.99|423.19|425.75|422.95|0
1644560680000|2022-02-11 06:24:40|426.07|423.27|425.99|423.19|426.15|423.35|425.99|423.19|0
1644560690000|2022-02-11 06:24:50|425.83|423.03|425.83|423.03|425.83|423.03|425.83|423.03|0
1644560710000|2022-02-11 06:25:10|425.91|423.11|425.91|423.11|425.91|423.11|425.83|423.03|0
1644560720000|2022-02-11 06:25:20|425.99|423.19|425.83|423.03|425.99|423.19|425.83|423.03|0
1644560730000|2022-02-11 06:25:30|425.66|422.86|425.66|422.86|425.66|422.86|425.66|422.86|0
1644560740000|2022-02-11 06:25:40|425.91|423.11|425.99|423.19|425.99|423.19|425.91|423.11|0
1644560750000|2022-02-11 06:25:50|425.91|423.11|425.66|422.86|425.91|423.11|425.66|422.86|0
1644560780000|2022-02-11 06:26:20|425.75|422.95|425.99|423.19|425.99|423.19|425.75|422.95|0
1644560790000|2022-02-11 06:26:30|426.15|423.35|426.4|423.6|426.4|423.6|426.15|423.35|0
1644560800000|2022-02-11 06:26:40|426.32|423.52|426.15|423.35|426.32|423.52|426.15|423.35|0
1644560810000|2022-02-11 06:26:50|426.24|423.44|426.15|423.35|426.24|423.44|426.15|423.35|0
1644560820000|2022-02-11 06:27:00|425.99|423.19|425.75|422.95|425.99|423.19|425.75|422.95|0
1644560830000|2022-02-11 06:27:10|425.82|423.02|425.66|422.86|425.82|423.02|425.66|422.86|0
1644560840000|2022-02-11 06:27:20|425.58|422.78|425.5|422.7|425.58|422.78|425.5|422.7|0
1644560850000|2022-02-11 06:27:30|425.58|422.78|425.82|423.02|425.82|423.02|425.58|422.78|0
1644560860000|2022-02-11 06:27:40|425.66|422.86|425.75|422.95|425.75|422.95|425.66|422.86|0
1644560870000|2022-02-11 06:27:50|425.82|423.02|425.75|422.95|425.82|423.02|425.75|422.95|0
1644560880000|2022-02-11 06:28:00|425.82|423.02|425.82|423.02|425.82|423.02|425.82|423.02|0
1644560890000|2022-02-11 06:28:10|425.66|422.86|425.66|422.86|425.66|422.86|425.66|422.86|0
1644560910000|2022-02-11 06:28:30|425.5|422.7|425.58|422.78|425.58|422.78|425.5|422.7|0
1644560920000|2022-02-11 06:28:40|425.5|422.7|425.5|422.7|425.58|422.78|425.5|422.7|0
1644560950000|2022-02-11 06:29:10|425.42|422.62|425.33|422.53|425.42|422.62|425.33|422.53|0
1644560960000|2022-02-11 06:29:20|425.17|422.37|424.52|421.72|425.17|422.37|424.52|421.72|0
1644560970000|2022-02-11 06:29:30|424.44|421.64|424.77|421.97|424.77|421.97|424.44|421.64|0
1644560980000|2022-02-11 06:29:40|424.84|422.04|424.68|421.88|424.84|422.04|424.52|421.72|0
1644560990000|2022-02-11 06:29:50|424.6|421.8|424.52|421.72|424.68|421.88|424.52|421.72|0
1644561000000|2022-02-11 06:30:00|424.68|421.88|424.84|422.04|424.84|422.04|424.68|421.88|0
1644561020000|2022-02-11 06:30:20|424.77|421.97|424.68|421.88|424.77|421.97|424.68|421.88|0
1644561030000|2022-02-11 06:30:30|424.6|421.8|424.68|421.88|424.68|421.88|424.52|421.72|0
1644561040000|2022-02-11 06:30:40|424.6|421.8|424.52|421.72|424.6|421.8|424.52|421.72|0
1644561050000|2022-02-11 06:30:50|424.35|421.55|424.44|421.64|424.44|421.64|424.35|421.55|0
1644561060000|2022-02-11 06:31:00|424.52|421.72|424.52|421.72|424.52|421.72|424.52|421.72|0
1644561070000|2022-02-11 06:31:10|425.01|422.21|424.84|422.04|425.01|422.21|424.84|422.04|0
1644561080000|2022-02-11 06:31:20|424.68|421.88|424.77|421.97|424.77|421.97|424.68|421.88|0
1644561090000|2022-02-11 06:31:30|424.68|421.88|424.68|421.88|424.68|421.88|424.68|421.88|0
1644561100000|2022-02-11 06:31:40|424.6|421.8|424.6|421.8|424.6|421.8|424.6|421.8|0
1644561110000|2022-02-11 06:31:50|424.52|421.72|424.35|421.55|424.52|421.72|424.35|421.55|0
1644561120000|2022-02-11 06:32:00|424.44|421.64|424.52|421.72|424.52|421.72|424.44|421.64|0
1644561130000|2022-02-11 06:32:10|424.68|421.88|424.68|421.88|424.68|421.88|424.68|421.88|0
1644561150000|2022-02-11 06:32:30|424.77|421.97|424.68|421.88|424.77|421.97|424.68|421.88|0
1644561160000|2022-02-11 06:32:40|425.25|422.45|424.93|422.13|425.25|422.45|424.84|422.04|0
1644561170000|2022-02-11 06:32:50|424.84|422.04|425.01|422.21|425.01|422.21|424.84|422.04|0
1644561180000|2022-02-11 06:33:00|425.17|422.37|424.84|422.04|425.17|422.37|424.84|422.04|0
1644561190000|2022-02-11 06:33:10|425.42|422.62|425.33|422.53|425.42|422.62|425.33|422.53|0
1644561200000|2022-02-11 06:33:20|425.5|422.7|425.5|422.7|425.5|422.7|425.5|422.7|0
1644561210000|2022-02-11 06:33:30|425.58|422.78|425.5|422.7|425.58|422.78|425.5|422.7|0
1644561220000|2022-02-11 06:33:40|425.33|422.53|425.5|422.7|425.5|422.7|425.33|422.53|0
1644561230000|2022-02-11 06:33:50|425.58|422.78|425.5|422.7|425.58|422.78|425.5|422.7|0
1644561240000|2022-02-11 06:34:00|425.58|422.78|425.5|422.7|425.58|422.78|425.5|422.7|0
1644561250000|2022-02-11 06:34:10|425.33|422.53|425.33|422.53|425.33|422.53|425.33|422.53|0
1644561260000|2022-02-11 06:34:20|425.42|422.62|425.5|422.7|425.5|422.7|425.42|422.62|0
1644561270000|2022-02-11 06:34:30|425.58|422.78|425.5|422.7|425.58|422.78|425.5|422.7|0
1644561280000|2022-02-11 06:34:40|425.58|422.78|425.82|423.02|425.82|423.02|425.58|422.78|0
1644561290000|2022-02-11 06:34:50|425.99|423.19|426.15|423.35|426.15|423.35|425.99|423.19|0
1644561300000|2022-02-11 06:35:00|426.23|423.43|426.23|423.43|426.23|423.43|426.15|423.35|0
1644561310000|2022-02-11 06:35:10|426.31|423.51|426.4|423.6|426.4|423.6|426.31|423.51|0
1644561320000|2022-02-11 06:35:20|426.48|423.68|426.48|423.68|426.48|423.68|426.48|423.68|0
1644561330000|2022-02-11 06:35:30|426.64|423.84|426.8|424|426.8|424|426.64|423.84|0
1644561340000|2022-02-11 06:35:40|427.05|424.25|427.05|424.25|427.05|424.25|426.97|424.17|0
1644561350000|2022-02-11 06:35:50|427.13|424.33|427.13|424.33|427.13|424.33|427.13|424.33|0
1644561360000|2022-02-11 06:36:00|427.21|424.41|427.21|424.41|427.29|424.49|427.21|424.41|0
1644561370000|2022-02-11 06:36:10|427.13|424.33|426.97|424.17|427.13|424.33|426.97|424.17|0
1644561380000|2022-02-11 06:36:20|426.72|423.92|426.8|424|426.8|424|426.64|423.84|0
1644561390000|2022-02-11 06:36:30|426.72|423.92|426.64|423.84|426.8|424|426.64|423.84|0
1644561400000|2022-02-11 06:36:40|426.72|423.92|426.72|423.92|426.72|423.92|426.72|423.92|0
1644561410000|2022-02-11 06:36:50|426.8|424|426.64|423.84|426.8|424|426.64|423.84|0
1644561420000|2022-02-11 06:37:00|426.48|423.68|426.48|423.68|426.48|423.68|426.48|423.68|0
1644561430000|2022-02-11 06:37:10|426.56|423.76|426.4|423.6|426.56|423.76|426.4|423.6|0
1644561440000|2022-02-11 06:37:20|426.31|423.51|426.4|423.6|426.4|423.6|426.31|423.51|0
1644561450000|2022-02-11 06:37:30|426.31|423.51|426.4|423.6|426.4|423.6|426.31|423.51|0
1644561460000|2022-02-11 06:37:40|426.47|423.67|426.47|423.67|426.47|423.67|426.31|423.51|0
1644561470000|2022-02-11 06:37:50|426.15|423.35|425.98|423.18|426.15|423.35|425.82|423.02|0
1644561480000|2022-02-11 06:38:00|426.47|423.67|426.31|423.51|426.47|423.67|426.31|423.51|0
1644561490000|2022-02-11 06:38:10|426.56|423.76|426.47|423.67|426.56|423.76|426.31|423.51|0
1644561510000|2022-02-11 06:38:30|426.64|423.84|426.56|423.76|426.64|423.84|426.56|423.76|0
1644561520000|2022-02-11 06:38:40|426.64|423.84|426.47|423.67|426.64|423.84|426.47|423.67|0
1644561530000|2022-02-11 06:38:50|426.64|423.84|426.64|423.84|426.64|423.84|426.56|423.76|0
1644561550000|2022-02-11 06:39:10|426.89|424.09|426.89|424.09|426.89|424.09|426.89|424.09|0
1644561560000|2022-02-11 06:39:20|426.72|423.92|426.47|423.67|426.72|423.92|426.47|423.67|0
1644561570000|2022-02-11 06:39:30|426.56|423.76|426.47|423.67|426.8|424|426.47|423.67|0
1644561580000|2022-02-11 06:39:40|426.64|423.84|426.47|423.67|426.64|423.84|426.47|423.67|0
1644561590000|2022-02-11 06:39:50|426.4|423.6|426.4|423.6|426.47|423.67|426.4|423.6|0
1644561600000|2022-02-11 06:40:00|426.47|423.67|426.64|423.84|426.64|423.84|426.47|423.67|0
1644561610000|2022-02-11 06:40:10|427.05|424.25|427.95|425.15|427.95|425.15|427.05|424.25|0
1644561620000|2022-02-11 06:40:20|428.03|425.23|428.44|425.64|428.44|425.64|428.03|425.23|0
1644561630000|2022-02-11 06:40:30|428.6|425.8|428.44|425.64|428.6|425.8|428.44|425.64|0
1644561640000|2022-02-11 06:40:40|428.11|425.31|428.11|425.31|428.11|425.31|428.03|425.23|0
1644561650000|2022-02-11 06:40:50|427.95|425.15|428.03|425.23|428.11|425.31|427.95|425.15|0
1644561660000|2022-02-11 06:41:00|428.36|425.56|427.78|424.98|428.36|425.56|427.78|424.98|0
1644561670000|2022-02-11 06:41:10|428.11|425.31|428.11|425.31|428.2|425.4|428.11|425.31|0
1644561680000|2022-02-11 06:41:20|428.27|425.47|428.11|425.31|428.27|425.47|428.11|425.31|0
1644561690000|2022-02-11 06:41:30|428.03|425.23|428.03|425.23|428.03|425.23|428.03|425.23|0
1644561700000|2022-02-11 06:41:40|427.62|424.82|427.29|424.49|427.62|424.82|427.29|424.49|0
1644561710000|2022-02-11 06:41:50|427.13|424.33|427.21|424.41|427.21|424.41|427.13|424.33|0
1644561720000|2022-02-11 06:42:00|427.13|424.33|426.64|423.84|427.13|424.33|426.64|423.84|0
1644561730000|2022-02-11 06:42:10|426.56|423.76|426.47|423.67|426.64|423.84|426.47|423.67|0
1644561740000|2022-02-11 06:42:20|426.56|423.76|426.56|423.76|426.56|423.76|426.56|423.76|0
1644561750000|2022-02-11 06:42:30|426.31|423.51|426.39|423.59|426.39|423.59|426.31|423.51|0
1644561760000|2022-02-11 06:42:40|426.31|423.51|426.31|423.51|426.31|423.51|426.15|423.35|0
1644561770000|2022-02-11 06:42:50|426.23|423.43|426.39|423.59|426.39|423.59|426.23|423.43|0
1644561780000|2022-02-11 06:43:00|426.47|423.67|426.15|423.35|426.47|423.67|426.15|423.35|0
1644561790000|2022-02-11 06:43:10|426.31|423.51|426.31|423.51|426.31|423.51|426.31|423.51|0
1644561800000|2022-02-11 06:43:20|426.15|423.35|425.98|423.18|426.15|423.35|425.98|423.18|0
1644561810000|2022-02-11 06:43:30|425.82|423.02|425.74|422.94|425.82|423.02|425.74|422.94|0
1644561820000|2022-02-11 06:43:40|425.82|423.02|425.9|423.1|425.9|423.1|425.66|422.86|0
1644561830000|2022-02-11 06:43:50|425.82|423.02|425.74|422.94|425.82|423.02|425.49|422.69|0
1644561840000|2022-02-11 06:44:00|425.49|422.69|425.41|422.61|425.49|422.69|425.41|422.61|0
1644561850000|2022-02-11 06:44:10|425.33|422.53|425.49|422.69|425.49|422.69|425.33|422.53|0
1644561860000|2022-02-11 06:44:20|425.41|422.61|425.41|422.61|425.41|422.61|425.25|422.45|0
1644561870000|2022-02-11 06:44:30|425.49|422.69|425.66|422.86|425.66|422.86|425.33|422.53|0
1644561880000|2022-02-11 06:44:40|425.49|422.69|425.33|422.53|425.49|422.69|425.33|422.53|0
1644561890000|2022-02-11 06:44:50|425.17|422.37|425.09|422.29|425.17|422.37|425|422.2|0
1644561900000|2022-02-11 06:45:00|425.17|422.37|424.6|421.8|425.17|422.37|424.6|421.8|0
1644561910000|2022-02-11 06:45:10|424.76|421.96|424.92|422.12|424.92|422.12|424.76|421.96|0
1644561920000|2022-02-11 06:45:20|424.84|422.04|424.92|422.12|424.92|422.12|424.84|422.04|0
1644561930000|2022-02-11 06:45:30|424.84|422.04|425|422.2|425|422.2|424.84|422.04|0
1644561940000|2022-02-11 06:45:40|424.92|422.12|424.84|422.04|424.92|422.12|424.84|422.04|0
1644561950000|2022-02-11 06:45:50|424.76|421.96|424.76|421.96|424.92|422.12|424.76|421.96|0
1644561960000|2022-02-11 06:46:00|424.68|421.88|424.68|421.88|424.84|422.04|424.68|421.88|0
1644561970000|2022-02-11 06:46:10|424.76|421.96|424.68|421.88|424.76|421.96|424.68|421.88|0
1644561980000|2022-02-11 06:46:20|424.6|421.8|424.68|421.88|424.68|421.88|424.6|421.8|0
1644562000000|2022-02-11 06:46:40|424.51|421.71|424.51|421.71|424.51|421.71|424.51|421.71|0
1644562020000|2022-02-11 06:47:00|424.6|421.8|424.68|421.88|424.68|421.88|424.51|421.71|0
1644562030000|2022-02-11 06:47:10|424.84|422.04|425.16|422.36|425.16|422.36|424.68|421.88|0
1644562040000|2022-02-11 06:47:20|425.25|422.45|425.33|422.53|425.33|422.53|425.16|422.36|0
1644562050000|2022-02-11 06:47:30|425.16|422.36|424.68|421.88|425.16|422.36|424.68|421.88|0
1644562060000|2022-02-11 06:47:40|424.84|422.04|424.84|422.04|424.84|422.04|424.84|422.04|0
1644562070000|2022-02-11 06:47:50|424.35|421.55|424.35|421.55|424.35|421.55|424.19|421.39|0
1644562080000|2022-02-11 06:48:00|424.19|421.39|424.19|421.39|424.19|421.39|424.19|421.39|0
1644562090000|2022-02-11 06:48:10|424.02|421.22|424.02|421.22|424.02|421.22|423.86|421.06|0
1644562100000|2022-02-11 06:48:20|424.27|421.47|424.19|421.39|424.35|421.55|424.19|421.39|0
1644562110000|2022-02-11 06:48:30|424.27|421.47|424.51|421.71|424.51|421.71|424.27|421.47|0
1644562120000|2022-02-11 06:48:40|424.43|421.63|424.35|421.55|424.43|421.63|424.35|421.55|0
1644562130000|2022-02-11 06:48:50|424.27|421.47|424.35|421.55|424.35|421.55|424.19|421.39|0
1644562140000|2022-02-11 06:49:00|424.19|421.39|424.27|421.47|424.27|421.47|424.19|421.39|0
1644562150000|2022-02-11 06:49:10|424.19|421.39|424.11|421.31|424.19|421.39|424.11|421.31|0
1644562160000|2022-02-11 06:49:20|424.19|421.39|424.51|421.71|424.51|421.71|424.19|421.39|0
1644562170000|2022-02-11 06:49:30|424.35|421.55|424.51|421.71|424.51|421.71|424.35|421.55|0
1644562180000|2022-02-11 06:49:40|424.35|421.55|424.35|421.55|424.51|421.71|424.35|421.55|0
1644562190000|2022-02-11 06:49:50|424.43|421.63|424.43|421.63|424.67|421.87|424.43|421.63|0
1644562200000|2022-02-11 06:50:00|424.51|421.71|424.43|421.63|424.51|421.71|424.35|421.55|0
1644562210000|2022-02-11 06:50:10|424.35|421.55|424.19|421.39|424.35|421.55|424.19|421.39|0
1644562220000|2022-02-11 06:50:20|424.18|421.38|424.51|421.71|424.51|421.71|424.18|421.38|0
1644562230000|2022-02-11 06:50:30|424.6|421.8|424.67|421.87|424.67|421.87|424.6|421.8|0
1644562240000|2022-02-11 06:50:40|424.51|421.71|424.51|421.71|424.51|421.71|424.51|421.71|0
1644562250000|2022-02-11 06:50:50|424.6|421.8|424.35|421.55|424.6|421.8|424.35|421.55|0
1644562260000|2022-02-11 06:51:00|424.51|421.71|424.35|421.55|424.51|421.71|424.35|421.55|0
1644562270000|2022-02-11 06:51:10|424.18|421.38|424.02|421.22|424.18|421.38|424.02|421.22|0
1644562280000|2022-02-11 06:51:20|423.86|421.06|423.7|420.9|423.94|421.14|423.7|420.9|0
1644562290000|2022-02-11 06:51:30|423.86|421.06|423.7|420.9|423.86|421.06|423.7|420.9|0
1644562300000|2022-02-11 06:51:40|423.86|421.06|423.7|420.9|423.86|421.06|423.7|420.9|0
1644562310000|2022-02-11 06:51:50|423.37|420.57|423.45|420.65|423.45|420.65|423.37|420.57|0
1644562320000|2022-02-11 06:52:00|423.53|420.73|423.37|420.57|423.53|420.73|423.37|420.57|0
1644562330000|2022-02-11 06:52:10|423.21|420.41|423.21|420.41|423.21|420.41|423.21|420.41|0
1644562340000|2022-02-11 06:52:20|423.04|420.24|423.21|420.41|423.21|420.41|423.04|420.24|0
1644562360000|2022-02-11 06:52:40|423.37|420.57|423.37|420.57|423.37|420.57|423.37|420.57|0
1644562370000|2022-02-11 06:52:50|423.53|420.73|423.53|420.73|423.53|420.73|423.53|420.73|0
1644562390000|2022-02-11 06:53:10|423.45|420.65|423.53|420.73|423.53|420.73|423.45|420.65|0
1644562410000|2022-02-11 06:53:30|423.45|420.65|423.21|420.41|423.45|420.65|423.21|420.41|0
1644562420000|2022-02-11 06:53:40|423.13|420.33|423.13|420.33|423.21|420.41|423.13|420.33|0
1644562430000|2022-02-11 06:53:50|423.29|420.49|423.37|420.57|423.37|420.57|423.21|420.41|0
1644562440000|2022-02-11 06:54:00|423.21|420.41|423.37|420.57|423.37|420.57|423.21|420.41|0
1644562450000|2022-02-11 06:54:10|423.21|420.41|423.21|420.41|423.21|420.41|423.21|420.41|0
1644562460000|2022-02-11 06:54:20|423.04|420.24|422.97|420.17|423.04|420.24|422.72|419.92|0
1644562470000|2022-02-11 06:54:30|423.21|420.41|423.04|420.24|423.21|420.41|423.04|420.24|0
1644562480000|2022-02-11 06:54:40|422.97|420.17|422.88|420.08|423.04|420.24|422.88|420.08|0
1644562490000|2022-02-11 06:54:50|422.97|420.17|422.88|420.08|422.97|420.17|422.88|420.08|0
1644562500000|2022-02-11 06:55:00|422.72|419.92|422.72|419.92|422.72|419.92|422.56|419.76|0
1644562510000|2022-02-11 06:55:10|422.64|419.84|422.72|419.92|422.72|419.92|422.64|419.84|0
1644562520000|2022-02-11 06:55:20|422.64|419.84|422.56|419.76|422.64|419.84|422.56|419.76|0
1644562540000|2022-02-11 06:55:40|422.23|419.43|422.23|419.43|422.23|419.43|422.23|419.43|0
1644562550000|2022-02-11 06:55:50|422.07|419.27|422.23|419.43|422.23|419.43|422.07|419.27|0
1644562560000|2022-02-11 06:56:00|422.07|419.27|421.99|419.19|422.07|419.27|421.99|419.19|0
1644562570000|2022-02-11 06:56:10|422.07|419.27|422.23|419.43|422.23|419.43|422.07|419.27|0
1644562580000|2022-02-11 06:56:20|422.15|419.35|422.15|419.35|422.15|419.35|422.15|419.35|0
1644562590000|2022-02-11 06:56:30|422.07|419.27|421.9|419.1|422.07|419.27|421.9|419.1|0
1644562600000|2022-02-11 06:56:40|421.99|419.19|422.07|419.27|422.07|419.27|421.99|419.19|0
1644562620000|2022-02-11 06:57:00|421.99|419.19|422.07|419.27|422.07|419.27|421.9|419.1|0
1644562630000|2022-02-11 06:57:10|421.9|419.1|421.9|419.1|421.9|419.1|421.9|419.1|0
1644562640000|2022-02-11 06:57:20|421.74|418.94|421.74|418.94|421.74|418.94|421.5|418.7|0
1644562650000|2022-02-11 06:57:30|421.66|418.86|421.42|418.62|421.9|419.1|421.42|418.62|0
1644562660000|2022-02-11 06:57:40|421.74|418.94|421.58|418.78|421.74|418.94|421.58|418.78|0
1644562670000|2022-02-11 06:57:50|421.74|418.94|421.58|418.78|421.74|418.94|421.58|418.78|0
1644562680000|2022-02-11 06:58:00|421.74|418.94|421.74|418.94|421.74|418.94|421.74|418.94|0
1644562690000|2022-02-11 06:58:10|421.42|418.62|421.25|418.45|421.5|418.7|421.25|418.45|0
1644562700000|2022-02-11 06:58:20|421.42|418.62|421.5|418.7|421.58|418.78|421.42|418.62|0
1644562710000|2022-02-11 06:58:30|421.58|418.78|421.58|418.78|421.58|418.78|421.42|418.62|0
1644562720000|2022-02-11 06:58:40|421.74|418.94|421.66|418.86|421.74|418.94|421.66|418.86|0
1644562730000|2022-02-11 06:58:50|421.74|418.94|421.74|418.94|421.74|418.94|421.74|418.94|0
1644562750000|2022-02-11 06:59:10|421.58|418.78|421.74|418.94|421.74|418.94|421.58|418.78|0
1644562790000|2022-02-11 06:59:50|421.66|418.86|421.58|418.78|421.66|418.86|421.58|418.78|0
1644562800000|2022-02-11 07:00:00|421.83|419.03|421.9|419.1|421.9|419.1|421.74|418.94|0
1644562810000|2022-02-11 07:00:10|421.83|419.03|421.66|418.86|421.83|419.03|421.66|418.86|0
1644562820000|2022-02-11 07:00:20|421.58|418.78|421.25|418.45|421.58|418.78|421.25|418.45|0
1644562830000|2022-02-11 07:00:30|421.18|418.38|421.18|418.38|421.18|418.38|421.18|418.38|0
1644562840000|2022-02-11 07:00:40|421.09|418.29|420.53|417.73|421.09|418.29|420.53|417.73|0
1644562850000|2022-02-11 07:00:50|420.28|417.48|419.96|417.16|420.28|417.48|419.96|417.16|0
1644562860000|2022-02-11 07:01:00|419.88|417.08|419.88|417.08|419.88|417.08|419.79|416.99|0
1644562870000|2022-02-11 07:01:10|419.96|417.16|419.55|416.75|419.96|417.16|419.55|416.75|0
1644562880000|2022-02-11 07:01:20|419.63|416.83|420.04|417.24|420.04|417.24|419.63|416.83|0
1644562890000|2022-02-11 07:01:30|419.96|417.16|420.28|417.48|420.28|417.48|419.96|417.16|0
1644562900000|2022-02-11 07:01:40|419.96|417.16|419.79|416.99|419.96|417.16|419.79|416.99|0
1644562910000|2022-02-11 07:01:50|420.04|417.24|419.96|417.16|420.12|417.32|419.96|417.16|0
1644562920000|2022-02-11 07:02:00|419.79|416.99|419.79|416.99|419.79|416.99|419.63|416.83|0
1644562930000|2022-02-11 07:02:10|419.55|416.75|420.12|417.32|420.12|417.32|419.55|416.75|0
1644562940000|2022-02-11 07:02:20|419.96|417.16|420.04|417.24|420.04|417.24|419.96|417.16|0
1644562950000|2022-02-11 07:02:30|419.88|417.08|419.96|417.16|420.04|417.24|419.88|417.08|0
1644562960000|2022-02-11 07:02:40|419.63|416.83|418.82|416.02|419.63|416.83|418.82|416.02|0
1644562970000|2022-02-11 07:02:50|418.98|416.18|419.15|416.35|419.15|416.35|418.98|416.18|0
1644562980000|2022-02-11 07:03:00|419.23|416.43|419.15|416.35|419.47|416.67|419.15|416.35|0
1644562990000|2022-02-11 07:03:10|418.59|415.79|418.67|415.87|418.83|416.03|418.51|415.71|0
1644563000000|2022-02-11 07:03:20|418.83|416.03|418.51|415.71|418.83|416.03|418.51|415.71|0
1644563010000|2022-02-11 07:03:30|418.67|415.87|418.99|416.19|418.99|416.19|418.67|415.87|0
1644563020000|2022-02-11 07:03:40|418.67|415.87|418.51|415.71|418.75|415.95|418.51|415.71|0
1644563030000|2022-02-11 07:03:50|418.43|415.63|418.83|416.03|418.83|416.03|418.43|415.63|0
1644563040000|2022-02-11 07:04:00|418.91|416.11|418.99|416.19|418.99|416.19|418.83|416.03|0
1644563050000|2022-02-11 07:04:10|419.15|416.35|419.32|416.52|419.32|416.52|419.15|416.35|0
1644563060000|2022-02-11 07:04:20|419.48|416.68|419.64|416.84|419.64|416.84|419.48|416.68|0
1644563070000|2022-02-11 07:04:30|418.99|416.19|418.99|416.19|419.15|416.35|418.99|416.19|0
1644563080000|2022-02-11 07:04:40|419.15|416.35|419.08|416.28|419.15|416.35|418.99|416.19|0
1644563090000|2022-02-11 07:04:50|418.99|416.19|419.08|416.28|419.08|416.28|418.99|416.19|0
1644563100000|2022-02-11 07:05:00|418.91|416.11|418.91|416.11|418.99|416.19|418.91|416.11|0
1644563110000|2022-02-11 07:05:10|418.43|415.63|418.75|415.95|418.75|415.95|418.43|415.63|0
1644563120000|2022-02-11 07:05:20|418.99|416.19|418.91|416.11|418.99|416.19|418.83|416.03|0
1644563130000|2022-02-11 07:05:30|418.83|416.03|418.83|416.03|418.99|416.19|418.83|416.03|0
1644563140000|2022-02-11 07:05:40|418.59|415.79|418.67|415.87|418.67|415.87|418.51|415.71|0
1644563150000|2022-02-11 07:05:50|418.83|416.03|418.75|415.95|418.83|416.03|418.75|415.95|0
1644563160000|2022-02-11 07:06:00|418.67|415.87|418.18|415.38|418.67|415.87|418.18|415.38|0
1644563170000|2022-02-11 07:06:10|417.86|415.06|417.86|415.06|417.86|415.06|417.86|415.06|0
1644563180000|2022-02-11 07:06:20|417.94|415.14|418.34|415.54|418.34|415.54|417.94|415.14|0
1644563190000|2022-02-11 07:06:30|418.27|415.47|418.02|415.22|418.27|415.47|418.02|415.22|0
1644563200000|2022-02-11 07:06:40|417.94|415.14|417.86|415.06|417.94|415.14|417.7|414.9|0
1644563210000|2022-02-11 07:06:50|417.78|414.98|417.7|414.9|417.78|414.98|417.53|414.73|0
1644563220000|2022-02-11 07:07:00|417.62|414.82|417.62|414.82|417.7|414.9|417.62|414.82|0
1644563230000|2022-02-11 07:07:10|417.53|414.73|417.53|414.73|417.53|414.73|417.37|414.57|0
1644563240000|2022-02-11 07:07:20|417.37|414.57|417.21|414.41|417.37|414.57|417.05|414.25|0
1644563250000|2022-02-11 07:07:30|417.05|414.25|416.89|414.09|417.05|414.25|416.89|414.09|0
1644563260000|2022-02-11 07:07:40|416.73|413.93|416.89|414.09|416.89|414.09|416.56|413.76|0
1644563270000|2022-02-11 07:07:50|417.05|414.25|417.13|414.33|417.13|414.33|417.05|414.25|0
1644563280000|2022-02-11 07:08:00|416.89|414.09|417.05|414.25|417.05|414.25|416.89|414.09|0
1644563290000|2022-02-11 07:08:10|417.21|414.41|416.89|414.09|417.21|414.41|416.89|414.09|0
1644563300000|2022-02-11 07:08:20|416.81|414.01|416.89|414.09|416.89|414.09|416.81|414.01|0
1644563310000|2022-02-11 07:08:30|416.4|413.6|416.56|413.76|416.56|413.76|416.4|413.6|0
1644563320000|2022-02-11 07:08:40|416.73|413.93|416.56|413.76|416.73|413.93|416.56|413.76|0
1644563330000|2022-02-11 07:08:50|416.65|413.85|416.73|413.93|416.73|413.93|416.56|413.76|0
1644563340000|2022-02-11 07:09:00|416.89|414.09|416.56|413.76|416.89|414.09|416.56|413.76|0
1644563350000|2022-02-11 07:09:10|416.49|413.69|416.24|413.44|416.49|413.69|415.92|413.12|0
1644563360000|2022-02-11 07:09:20|416.16|413.36|416.08|413.28|416.16|413.36|416|413.2|0
1644563370000|2022-02-11 07:09:30|415.92|413.12|415.76|412.96|416.08|413.28|415.76|412.96|0
1644563380000|2022-02-11 07:09:40|415.92|413.12|415.6|412.8|415.92|413.12|415.6|412.8|0
1644563390000|2022-02-11 07:09:50|415.76|412.96|415.92|413.12|415.92|413.12|415.76|412.96|0
1644563400000|2022-02-11 07:10:00|415.84|413.04|415.76|412.96|415.84|413.04|415.6|412.8|0
1644563410000|2022-02-11 07:10:10|416.08|413.28|415.6|412.8|416.08|413.28|415.6|412.8|0
1644563420000|2022-02-11 07:10:20|415.52|412.72|415.43|412.63|415.76|412.96|415.43|412.63|0
1644563430000|2022-02-11 07:10:30|415.52|412.72|416.08|413.28|416.08|413.28|415.52|412.72|0
1644563440000|2022-02-11 07:10:40|415.92|413.12|416.08|413.28|416.08|413.28|415.92|413.12|0
1644563450000|2022-02-11 07:10:50|416.24|413.44|416.24|413.44|416.24|413.44|416.24|413.44|0
1644563460000|2022-02-11 07:11:00|416.4|413.6|416.49|413.69|416.49|413.69|416.4|413.6|0
1644563470000|2022-02-11 07:11:10|416.56|413.76|416.72|413.92|416.72|413.92|416.4|413.6|0
1644563480000|2022-02-11 07:11:20|416.65|413.85|416.72|413.92|416.72|413.92|416.56|413.76|0
1644563490000|2022-02-11 07:11:30|416.56|413.76|416.65|413.85|416.72|413.92|416.56|413.76|0
1644563500000|2022-02-11 07:11:40|416.72|413.92|416.72|413.92|416.72|413.92|416.56|413.76|0
1644563510000|2022-02-11 07:11:50|416.56|413.76|416.08|413.28|416.56|413.76|416.08|413.28|0
1644563520000|2022-02-11 07:12:00|415.76|412.96|415.76|412.96|415.76|412.96|415.68|412.88|0
1644563530000|2022-02-11 07:12:10|415.68|412.88|415.92|413.12|415.92|413.12|415.59|412.79|0
1644563540000|2022-02-11 07:12:20|416.08|413.28|415.76|412.96|416.08|413.28|415.76|412.96|0
1644563550000|2022-02-11 07:12:30|415.92|413.12|415.68|412.88|415.92|413.12|415.68|412.88|0
1644563560000|2022-02-11 07:12:40|415.76|412.96|415.43|412.63|415.76|412.96|415.43|412.63|0
1644563570000|2022-02-11 07:12:50|415.27|412.47|415.43|412.63|415.43|412.63|415.27|412.47|0
1644563580000|2022-02-11 07:13:00|415.52|412.72|415.43|412.63|415.52|412.72|415.43|412.63|0
1644563590000|2022-02-11 07:13:10|415.59|412.79|415.43|412.63|415.59|412.79|415.43|412.63|0
1644563600000|2022-02-11 07:13:20|415.36|412.56|414.63|411.83|415.43|412.63|414.63|411.83|0
1644563610000|2022-02-11 07:13:30|414.95|412.15|414.79|411.99|414.95|412.15|414.63|411.83|0
1644563620000|2022-02-11 07:13:40|414.63|411.83|414.87|412.07|414.87|412.07|414.63|411.83|0
1644563630000|2022-02-11 07:13:50|414.95|412.15|415.27|412.47|415.43|412.63|414.95|412.15|0
1644563650000|2022-02-11 07:14:10|415.11|412.31|414.95|412.15|415.11|412.31|414.95|412.15|0
1644563660000|2022-02-11 07:14:20|414.63|411.83|413.98|411.18|414.63|411.83|413.98|411.18|0
1644563670000|2022-02-11 07:14:30|414.14|411.34|414.3|411.5|414.3|411.5|414.14|411.34|0
1644563680000|2022-02-11 07:14:40|414.39|411.59|414.63|411.83|414.63|411.83|414.39|411.59|0
1644563690000|2022-02-11 07:14:50|414.47|411.67|414.47|411.67|414.55|411.75|414.47|411.67|0
1644563700000|2022-02-11 07:15:00|414.55|411.75|413.82|411.02|414.55|411.75|413.82|411.02|0
1644563710000|2022-02-11 07:15:10|413.66|410.86|413.91|411.11|413.91|411.11|413.66|410.86|0
1644563720000|2022-02-11 07:15:20|413.74|410.94|413.82|411.02|414.14|411.34|413.74|410.94|0
1644563730000|2022-02-11 07:15:30|413.58|410.78|413.66|410.86|413.66|410.86|413.5|410.7|0
1644563740000|2022-02-11 07:15:40|414.14|411.34|414.47|411.67|414.47|411.67|414.14|411.34|0
1644563750000|2022-02-11 07:15:50|414.3|411.5|414.63|411.83|414.63|411.83|414.3|411.5|0
1644563760000|2022-02-11 07:16:00|414.47|411.67|414.55|411.75|414.55|411.75|414.47|411.67|0
1644563770000|2022-02-11 07:16:10|414.79|411.99|414.79|411.99|414.79|411.99|414.47|411.67|0
1644563780000|2022-02-11 07:16:20|414.71|411.91|414.79|411.99|414.79|411.99|414.63|411.83|0
1644563810000|2022-02-11 07:16:50|415.43|412.63|415.27|412.47|415.43|412.63|415.27|412.47|0
1644563820000|2022-02-11 07:17:00|415.19|412.39|415.59|412.79|415.59|412.79|415.19|412.39|0
1644563830000|2022-02-11 07:17:10|415.84|413.04|415.59|412.79|415.92|413.12|415.59|412.79|0
1644563840000|2022-02-11 07:17:20|415.75|412.95|416.08|413.28|416.08|413.28|415.75|412.95|0
1644563850000|2022-02-11 07:17:30|416.24|413.44|416.24|413.44|416.4|413.6|416.24|413.44|0
1644563860000|2022-02-11 07:17:40|416.4|413.6|416.4|413.6|416.4|413.6|416.4|413.6|0
1644563870000|2022-02-11 07:17:50|416.48|413.68|416.48|413.68|416.56|413.76|416.4|413.6|0
1644563880000|2022-02-11 07:18:00|416.56|413.76|416.4|413.6|416.56|413.76|416.4|413.6|0
1644563890000|2022-02-11 07:18:10|416.08|413.28|416.4|413.6|416.4|413.6|416.08|413.28|0
1644563900000|2022-02-11 07:18:20|416.24|413.44|416.4|413.6|416.4|413.6|416.08|413.28|0
1644563910000|2022-02-11 07:18:30|416.24|413.44|416.16|413.36|416.24|413.44|416.16|413.36|0
1644563920000|2022-02-11 07:18:40|416.24|413.44|416.24|413.44|416.24|413.44|416.24|413.44|0
1644563930000|2022-02-11 07:18:50|416.08|413.28|416.4|413.6|416.4|413.6|416.08|413.28|0
1644563940000|2022-02-11 07:19:00|416.24|413.44|416.24|413.44|416.4|413.6|416.24|413.44|0
1644563950000|2022-02-11 07:19:10|416.4|413.6|416.4|413.6|416.4|413.6|416.4|413.6|0
1644563960000|2022-02-11 07:19:20|416.88|414.08|417.04|414.24|417.04|414.24|416.81|414.01|0
1644563970000|2022-02-11 07:19:30|417.53|414.73|417.45|414.65|417.69|414.89|417.37|414.57|0
1644563980000|2022-02-11 07:19:40|417.53|414.73|417.04|414.24|417.53|414.73|417.04|414.24|0
1644563990000|2022-02-11 07:19:50|417.21|414.41|417.69|414.89|417.69|414.89|417.21|414.41|0
1644564000000|2022-02-11 07:20:00|417.53|414.73|417.53|414.73|417.69|414.89|417.53|414.73|0
1644564010000|2022-02-11 07:20:10|417.69|414.89|417.85|415.05|417.85|415.05|417.69|414.89|0
1644564030000|2022-02-11 07:20:30|418.01|415.21|418.34|415.54|418.34|415.54|418.01|415.21|0
1644564040000|2022-02-11 07:20:40|418.01|415.21|418.01|415.21|418.01|415.21|418.01|415.21|0
1644564050000|2022-02-11 07:20:50|418.18|415.38|418.18|415.38|418.18|415.38|418.18|415.38|0
1644564060000|2022-02-11 07:21:00|418.34|415.54|418.66|415.86|418.66|415.86|418.34|415.54|0
1644564070000|2022-02-11 07:21:10|418.82|416.02|419.07|416.27|419.07|416.27|418.82|416.02|0
1644564080000|2022-02-11 07:21:20|419.15|416.35|419.31|416.51|419.31|416.51|418.99|416.19|0
1644564090000|2022-02-11 07:21:30|419.47|416.67|419.31|416.51|419.47|416.67|419.31|416.51|0
1644564100000|2022-02-11 07:21:40|419.47|416.67|418.82|416.02|419.47|416.67|418.82|416.02|0
1644564110000|2022-02-11 07:21:50|418.99|416.19|418.99|416.19|418.99|416.19|418.99|416.19|0
1644564120000|2022-02-11 07:22:00|419.15|416.35|419.07|416.27|419.15|416.35|418.99|416.19|0
1644564130000|2022-02-11 07:22:10|418.82|416.02|418.82|416.02|418.82|416.02|418.82|416.02|0
1644564140000|2022-02-11 07:22:20|418.66|415.86|418.18|415.38|418.66|415.86|418.18|415.38|0
1644564150000|2022-02-11 07:22:30|418.34|415.54|418.01|415.21|418.34|415.54|418.01|415.21|0
1644564160000|2022-02-11 07:22:40|417.85|415.05|418.18|415.38|418.18|415.38|417.85|415.05|0
1644564170000|2022-02-11 07:22:50|418.01|415.21|418.5|415.7|418.5|415.7|418.01|415.21|0
1644564180000|2022-02-11 07:23:00|418.18|415.38|417.85|415.05|418.26|415.46|417.85|415.05|0
1644564190000|2022-02-11 07:23:10|418.01|415.21|417.69|414.89|418.01|415.21|417.69|414.89|0
1644564200000|2022-02-11 07:23:20|417.85|415.05|417.77|414.97|417.85|415.05|417.77|414.97|0
1644564210000|2022-02-11 07:23:30|417.69|414.89|417.04|414.24|418.01|415.21|417.04|414.24|0
1644564220000|2022-02-11 07:23:40|417.2|414.4|417.2|414.4|417.37|414.57|417.13|414.33|0
1644564230000|2022-02-11 07:23:50|416.88|414.08|416.72|413.92|416.88|414.08|416.72|413.92|0
1644564240000|2022-02-11 07:24:00|416.56|413.76|416.56|413.76|416.56|413.76|416.56|413.76|0
1644564250000|2022-02-11 07:24:10|416.48|413.68|416.24|413.44|416.48|413.68|416.24|413.44|0
1644564260000|2022-02-11 07:24:20|416.4|413.6|416.4|413.6|416.4|413.6|416.32|413.52|0
1644564270000|2022-02-11 07:24:30|416.56|413.76|416.56|413.76|416.56|413.76|416.56|413.76|0
1644564280000|2022-02-11 07:24:40|416.88|414.08|416.56|413.76|416.88|414.08|416.56|413.76|0
1644564290000|2022-02-11 07:24:50|416.24|413.44|416|413.2|416.24|413.44|416|413.2|0
1644564300000|2022-02-11 07:25:00|416.24|413.44|416.16|413.36|416.24|413.44|416.07|413.27|0
1644564310000|2022-02-11 07:25:10|416.23|413.43|416.23|413.43|416.23|413.43|416.16|413.36|0
1644564320000|2022-02-11 07:25:20|416.07|413.27|415.91|413.11|416.07|413.27|415.91|413.11|0
1644564330000|2022-02-11 07:25:30|416.07|413.27|416.4|413.6|416.4|413.6|416|413.2|0
1644564340000|2022-02-11 07:25:40|416.56|413.76|416.07|413.27|416.72|413.92|416.07|413.27|0
1644564350000|2022-02-11 07:25:50|415.91|413.11|416.23|413.43|416.23|413.43|415.91|413.11|0
1644564360000|2022-02-11 07:26:00|416.72|413.92|416.72|413.92|416.72|413.92|416.72|413.92|0
1644564370000|2022-02-11 07:26:10|416.88|414.08|416.72|413.92|416.88|414.08|416.72|413.92|0
1644564380000|2022-02-11 07:26:20|416.88|414.08|417.04|414.24|417.04|414.24|416.88|414.08|0
1644564390000|2022-02-11 07:26:30|416.88|414.08|416.88|414.08|416.96|414.16|416.88|414.08|0
1644564400000|2022-02-11 07:26:40|417.04|414.24|416.23|413.43|417.04|414.24|416.23|413.43|0
1644564410000|2022-02-11 07:26:50|416.4|413.6|416.4|413.6|416.4|413.6|416.23|413.43|0
1644564420000|2022-02-11 07:27:00|416.32|413.52|416.72|413.92|416.72|413.92|416.32|413.52|0
1644564430000|2022-02-11 07:27:10|416.56|413.76|416.56|413.76|416.72|413.92|416.56|413.76|0
1644564440000|2022-02-11 07:27:20|416.72|413.92|416.72|413.92|416.72|413.92|416.56|413.76|0
1644564460000|2022-02-11 07:27:40|416.88|414.08|416.88|414.08|416.88|414.08|416.88|414.08|0
1644564470000|2022-02-11 07:27:50|417.04|414.24|416.88|414.08|417.04|414.24|416.72|413.92|0
1644564480000|2022-02-11 07:28:00|416.72|413.92|416.56|413.76|416.88|414.08|416.56|413.76|0
1644564490000|2022-02-11 07:28:10|416.48|413.68|416.4|413.6|416.48|413.68|416.32|413.52|0
1644564500000|2022-02-11 07:28:20|416.56|413.76|416.4|413.6|416.56|413.76|416.4|413.6|0
1644564510000|2022-02-11 07:28:30|416.23|413.43|416.4|413.6|416.56|413.76|416.23|413.43|0
1644564520000|2022-02-11 07:28:40|416.56|413.76|416.4|413.6|416.56|413.76|416.4|413.6|0
1644564530000|2022-02-11 07:28:50|416.56|413.76|416.72|413.92|416.88|414.08|416.56|413.76|0
1644564540000|2022-02-11 07:29:00|416.88|414.08|416.88|414.08|416.88|414.08|416.88|414.08|0
1644564550000|2022-02-11 07:29:10|416.96|414.16|416.88|414.08|416.96|414.16|416.88|414.08|0
1644564560000|2022-02-11 07:29:20|416.72|413.92|417.04|414.24|417.04|414.24|416.72|413.92|0
1644564570000|2022-02-11 07:29:30|416.88|414.08|417.04|414.24|417.04|414.24|416.88|414.08|0
1644564580000|2022-02-11 07:29:40|417.36|414.56|417.53|414.73|417.53|414.73|417.36|414.56|0
1644564590000|2022-02-11 07:29:50|417.2|414.4|417.36|414.56|417.36|414.56|417.2|414.4|0
1644564600000|2022-02-11 07:30:00|417.2|414.4|417.2|414.4|417.29|414.49|417.2|414.4|0
1644564610000|2022-02-11 07:30:10|417.04|414.24|417.2|414.4|417.2|414.4|417.04|414.24|0
1644564620000|2022-02-11 07:30:20|417.04|414.24|416.39|413.59|417.04|414.24|416.39|413.59|0
1644564630000|2022-02-11 07:30:30|416.48|413.68|416.72|413.92|416.72|413.92|416.48|413.68|0
1644564640000|2022-02-11 07:30:40|416.39|413.59|416.48|413.68|416.48|413.68|416.39|413.59|0
1644564650000|2022-02-11 07:30:50|416.23|413.43|416.07|413.27|416.23|413.43|416.07|413.27|0
1644564660000|2022-02-11 07:31:00|415.91|413.11|415.91|413.11|415.91|413.11|415.91|413.11|0
1644564670000|2022-02-11 07:31:10|415.83|413.03|415.75|412.95|415.91|413.11|415.59|412.79|0
1644564680000|2022-02-11 07:31:20|415.91|413.11|415.75|412.95|415.91|413.11|415.75|412.95|0
1644564690000|2022-02-11 07:31:30|415.91|413.11|415.59|412.79|415.91|413.11|415.59|412.79|0
1644564700000|2022-02-11 07:31:40|415.43|412.63|415.75|412.95|415.75|412.95|415.43|412.63|0
1644564710000|2022-02-11 07:31:50|415.59|412.79|415.59|412.79|415.59|412.79|415.26|412.46|0
1644564720000|2022-02-11 07:32:00|415.75|412.95|415.91|413.11|415.91|413.11|415.67|412.87|0
1644564730000|2022-02-11 07:32:10|416.07|413.27|416.39|413.59|416.39|413.59|416.07|413.27|0
1644564740000|2022-02-11 07:32:20|415.91|413.11|416.07|413.27|416.15|413.35|415.91|413.11|0
1644564750000|2022-02-11 07:32:30|416.15|413.35|416.23|413.43|416.23|413.43|416.15|413.35|0
1644564760000|2022-02-11 07:32:40|416.39|413.59|416.23|413.43|416.39|413.59|416.23|413.43|0
1644564770000|2022-02-11 07:32:50|416.32|413.52|416.23|413.43|416.32|413.52|416.23|413.43|0
1644564780000|2022-02-11 07:33:00|416.07|413.27|416.07|413.27|416.15|413.35|416.07|413.27|0
1644564790000|2022-02-11 07:33:10|415.91|413.11|416.15|413.35|416.23|413.43|415.91|413.11|0
1644564800000|2022-02-11 07:33:20|416.07|413.27|416.72|413.92|416.72|413.92|416.07|413.27|0
1644564810000|2022-02-11 07:33:30|416.88|414.08|416.88|414.08|417.04|414.24|416.88|414.08|0
1644564820000|2022-02-11 07:33:40|417.12|414.32|417.2|414.4|417.2|414.4|417.04|414.24|0
1644564830000|2022-02-11 07:33:50|417.04|414.24|417.36|414.56|417.36|414.56|417.04|414.24|0
1644564840000|2022-02-11 07:34:00|417.52|414.72|417.69|414.89|417.69|414.89|417.52|414.72|0
1644564850000|2022-02-11 07:34:10|417.52|414.72|417.36|414.56|417.52|414.72|417.36|414.56|0
1644564860000|2022-02-11 07:34:20|417.52|414.72|417.36|414.56|417.52|414.72|417.28|414.48|0
1644564870000|2022-02-11 07:34:30|417.28|414.48|417.04|414.24|417.28|414.48|416.88|414.08|0
1644564880000|2022-02-11 07:34:40|416.55|413.75|417.04|414.24|417.04|414.24|416.55|413.75|0
1644564890000|2022-02-11 07:34:50|417.36|414.56|417.36|414.56|417.52|414.72|417.36|414.56|0
1644564900000|2022-02-11 07:35:00|417.69|414.89|417.69|414.89|417.69|414.89|417.69|414.89|0
1644564910000|2022-02-11 07:35:10|417.77|414.97|417.69|414.89|417.77|414.97|417.52|414.72|0
1644564920000|2022-02-11 07:35:20|417.61|414.81|417.85|415.05|417.85|415.05|417.61|414.81|0
1644564930000|2022-02-11 07:35:30|417.69|414.89|417.52|414.72|417.69|414.89|417.52|414.72|0
1644564940000|2022-02-11 07:35:40|417.36|414.56|417.52|414.72|417.69|414.89|417.36|414.56|0
1644564950000|2022-02-11 07:35:50|417.36|414.56|417.36|414.56|417.36|414.56|417.2|414.4|0
1644564960000|2022-02-11 07:36:00|417.52|414.72|417.69|414.89|417.69|414.89|417.28|414.48|0
1644564970000|2022-02-11 07:36:10|417.36|414.56|416.88|414.08|417.36|414.56|416.88|414.08|0
1644564980000|2022-02-11 07:36:20|417.2|414.4|417.04|414.24|417.2|414.4|417.04|414.24|0
1644564990000|2022-02-11 07:36:30|416.96|414.16|416.88|414.08|416.96|414.16|416.88|414.08|0
1644565000000|2022-02-11 07:36:40|416.72|413.92|416.23|413.43|416.72|413.92|416.23|413.43|0
1644565010000|2022-02-11 07:36:50|416.39|413.59|416.39|413.59|416.39|413.59|416.23|413.43|0
1644565020000|2022-02-11 07:37:00|416.31|413.51|416.39|413.59|416.55|413.75|416.31|413.51|0
1644565030000|2022-02-11 07:37:10|416.71|413.91|416.71|413.91|416.88|414.08|416.55|413.75|0
1644565040000|2022-02-11 07:37:20|416.55|413.75|416.23|413.43|416.55|413.75|416.23|413.43|0
1644565050000|2022-02-11 07:37:30|415.59|412.79|415.42|412.62|415.59|412.79|415.42|412.62|0
1644565060000|2022-02-11 07:37:40|415.26|412.46|415.26|412.46|415.59|412.79|415.26|412.46|0
1644565070000|2022-02-11 07:37:50|415.02|412.22|414.78|411.98|415.02|412.22|414.78|411.98|0
1644565080000|2022-02-11 07:38:00|414.54|411.74|414.62|411.82|414.62|411.82|414.38|411.58|0
1644565090000|2022-02-11 07:38:10|414.54|411.74|414.46|411.66|414.62|411.82|414.38|411.58|0
1644565100000|2022-02-11 07:38:20|414.54|411.74|415.1|412.3|415.1|412.3|414.54|411.74|0
1644565110000|2022-02-11 07:38:30|414.78|411.98|415.26|412.46|415.26|412.46|414.78|411.98|0
1644565120000|2022-02-11 07:38:40|415.1|412.3|414.86|412.06|415.1|412.3|414.86|412.06|0
1644565130000|2022-02-11 07:38:50|414.78|411.98|415.02|412.22|415.02|412.22|414.78|411.98|0
1644565140000|2022-02-11 07:39:00|415.1|412.3|414.94|412.14|415.18|412.38|414.94|412.14|0
1644565150000|2022-02-11 07:39:10|414.78|411.98|414.78|411.98|414.94|412.14|414.78|411.98|0
1644565160000|2022-02-11 07:39:20|414.94|412.14|414.62|411.82|414.94|412.14|414.62|411.82|0
1644565170000|2022-02-11 07:39:30|414.78|411.98|414.46|411.66|414.78|411.98|414.46|411.66|0
1644565180000|2022-02-11 07:39:40|414.3|411.5|414.46|411.66|414.46|411.66|414.3|411.5|0
1644565190000|2022-02-11 07:39:50|414.54|411.74|414.46|411.66|414.62|411.82|414.46|411.66|0
1644565200000|2022-02-11 07:40:00|414.62|411.82|414.38|411.58|414.62|411.82|414.38|411.58|0
1644565210000|2022-02-11 07:40:10|414.3|411.5|414.62|411.82|414.62|411.82|414.3|411.5|0
1644565220000|2022-02-11 07:40:20|414.54|411.74|414.38|411.58|414.62|411.82|414.38|411.58|0
1644565230000|2022-02-11 07:40:30|414.3|411.5|414.3|411.5|414.38|411.58|414.3|411.5|0
1644565240000|2022-02-11 07:40:40|414.46|411.66|414.38|411.58|414.46|411.66|414.3|411.5|0
1644565250000|2022-02-11 07:40:50|414.3|411.5|414.3|411.5|414.3|411.5|414.13|411.33|0
1644565260000|2022-02-11 07:41:00|414.13|411.33|414.13|411.33|414.13|411.33|413.97|411.17|0
1644565270000|2022-02-11 07:41:10|413.97|411.17|414.3|411.5|414.3|411.5|413.97|411.17|0
1644565280000|2022-02-11 07:41:20|414.29|411.49|414.38|411.58|414.38|411.58|414.22|411.42|0
1644565290000|2022-02-11 07:41:30|414.46|411.66|414.46|411.66|414.62|411.82|414.46|411.66|0
1644565300000|2022-02-11 07:41:40|414.62|411.82|414.62|411.82|414.7|411.9|414.62|411.82|0
1644565310000|2022-02-11 07:41:50|415.1|412.3|414.94|412.14|415.1|412.3|414.94|412.14|0
1644565320000|2022-02-11 07:42:00|415.02|412.22|414.94|412.14|415.1|412.3|414.94|412.14|0
1644565330000|2022-02-11 07:42:10|414.86|412.06|414.29|411.49|414.86|412.06|414.29|411.49|0
1644565340000|2022-02-11 07:42:20|414.46|411.66|414.62|411.82|414.62|411.82|414.46|411.66|0
1644565350000|2022-02-11 07:42:30|414.78|411.98|415.42|412.62|415.42|412.62|414.78|411.98|0
1644565360000|2022-02-11 07:42:40|415.26|412.46|415.42|412.62|415.42|412.62|415.26|412.46|0
1644565370000|2022-02-11 07:42:50|415.26|412.46|415.42|412.62|415.42|412.62|415.26|412.46|0
1644565380000|2022-02-11 07:43:00|415.74|412.94|416.07|413.27|416.07|413.27|415.74|412.94|0
1644565390000|2022-02-11 07:43:10|415.91|413.11|416.23|413.43|416.23|413.43|415.91|413.11|0
1644565400000|2022-02-11 07:43:20|416.07|413.27|415.91|413.11|416.07|413.27|415.74|412.94|0
1644565410000|2022-02-11 07:43:30|416.07|413.27|416.07|413.27|416.23|413.43|416.07|413.27|0
1644565420000|2022-02-11 07:43:40|415.91|413.11|415.67|412.87|415.91|413.11|415.67|412.87|0
1644565430000|2022-02-11 07:43:50|415.74|412.94|415.91|413.11|415.91|413.11|415.74|412.94|0
1644565440000|2022-02-11 07:44:00|415.74|412.94|415.67|412.87|415.83|413.03|415.67|412.87|0
1644565450000|2022-02-11 07:44:10|415.58|412.78|415.58|412.78|415.74|412.94|415.58|412.78|0
1644565460000|2022-02-11 07:44:20|415.74|412.94|415.74|412.94|415.74|412.94|415.74|412.94|0
1644565470000|2022-02-11 07:44:30|416.07|413.27|415.58|412.78|416.07|413.27|415.58|412.78|0
1644565480000|2022-02-11 07:44:40|415.74|412.94|415.74|412.94|415.91|413.11|415.74|412.94|0
1644565490000|2022-02-11 07:44:50|415.91|413.11|415.67|412.87|415.91|413.11|415.58|412.78|0
1644565500000|2022-02-11 07:45:00|415.74|412.94|416.07|413.27|416.07|413.27|415.58|412.78|0
1644565510000|2022-02-11 07:45:10|415.99|413.19|416.39|413.59|416.39|413.59|415.99|413.19|0
1644565520000|2022-02-11 07:45:20|416.23|413.43|416.39|413.59|416.39|413.59|416.23|413.43|0
1644565530000|2022-02-11 07:45:30|416.23|413.43|416.23|413.43|416.39|413.59|416.23|413.43|0
1644565540000|2022-02-11 07:45:40|415.58|412.78|415.74|412.94|415.74|412.94|415.58|412.78|0
1644565550000|2022-02-11 07:45:50|416.07|413.27|416.07|413.27|416.07|413.27|415.9|413.1|0
1644565560000|2022-02-11 07:46:00|415.9|413.1|415.74|412.94|415.9|413.1|415.74|412.94|0
1644565570000|2022-02-11 07:46:10|415.58|412.78|415.58|412.78|415.67|412.87|415.58|412.78|0
1644565580000|2022-02-11 07:46:20|415.9|413.1|415.99|413.19|415.99|413.19|415.9|413.1|0
1644565590000|2022-02-11 07:46:30|415.83|413.03|415.99|413.19|415.99|413.19|415.83|413.03|0
1644565600000|2022-02-11 07:46:40|415.9|413.1|415.9|413.1|415.9|413.1|415.74|412.94|0
1644565620000|2022-02-11 07:47:00|415.74|412.94|415.74|412.94|415.74|412.94|415.74|412.94|0
1644565630000|2022-02-11 07:47:10|415.42|412.62|415.42|412.62|415.42|412.62|415.42|412.62|0
1644565640000|2022-02-11 07:47:20|415.74|412.94|415.9|413.1|415.9|413.1|415.74|412.94|0
1644565650000|2022-02-11 07:47:30|416.07|413.27|415.9|413.1|416.07|413.27|415.74|412.94|0
1644565660000|2022-02-11 07:47:40|416.07|413.27|416.15|413.35|416.23|413.43|416.07|413.27|0
1644565670000|2022-02-11 07:47:50|416.07|413.27|416.07|413.27|416.23|413.43|416.07|413.27|0
1644565680000|2022-02-11 07:48:00|415.74|412.94|415.74|412.94|415.74|412.94|415.74|412.94|0
1644565690000|2022-02-11 07:48:10|415.42|412.62|415.1|412.3|415.42|412.62|415.02|412.22|0
1644565700000|2022-02-11 07:48:20|414.94|412.14|414.45|411.65|414.94|412.14|414.45|411.65|0
1644565710000|2022-02-11 07:48:30|414.61|411.81|414.61|411.81|414.78|411.98|414.54|411.74|0
1644565720000|2022-02-11 07:48:40|414.78|411.98|415.18|412.38|415.26|412.46|414.78|411.98|0
1644565730000|2022-02-11 07:48:50|415.1|412.3|415.34|412.54|415.42|412.62|415.1|412.3|0
1644565740000|2022-02-11 07:49:00|415.26|412.46|415.42|412.62|415.42|412.62|415.1|412.3|0
1644565750000|2022-02-11 07:49:10|415.58|412.78|415.58|412.78|415.9|413.1|415.58|412.78|0
1644565760000|2022-02-11 07:49:20|415.42|412.62|415.42|412.62|415.58|412.78|415.42|412.62|0
1644565770000|2022-02-11 07:49:30|415.58|412.78|415.74|412.94|415.74|412.94|415.58|412.78|0
1644565780000|2022-02-11 07:49:40|415.58|412.78|415.74|412.94|415.74|412.94|415.58|412.78|0
1644565790000|2022-02-11 07:49:50|415.58|412.78|415.58|412.78|415.58|412.78|415.42|412.62|0
1644565810000|2022-02-11 07:50:10|415.66|412.86|415.5|412.7|415.66|412.86|415.5|412.7|0
1644565820000|2022-02-11 07:50:20|415.26|412.46|415.26|412.46|415.26|412.46|415.26|412.46|0
1644565830000|2022-02-11 07:50:30|415.1|412.3|415.1|412.3|415.1|412.3|415.1|412.3|0
1644565840000|2022-02-11 07:50:40|414.94|412.14|414.77|411.97|414.94|412.14|414.61|411.81|0
1644565860000|2022-02-11 07:51:00|414.94|412.14|414.94|412.14|414.94|412.14|414.7|411.9|0
1644565870000|2022-02-11 07:51:10|415.1|412.3|414.77|411.97|415.1|412.3|414.77|411.97|0
1644565880000|2022-02-11 07:51:20|414.61|411.81|414.45|411.65|414.61|411.81|414.45|411.65|0
1644565890000|2022-02-11 07:51:30|414.61|411.81|414.77|411.97|414.77|411.97|414.61|411.81|0
1644565900000|2022-02-11 07:51:40|414.86|412.06|414.94|412.14|414.94|412.14|414.77|411.97|0
1644565910000|2022-02-11 07:51:50|414.77|411.97|414.77|411.97|414.77|411.97|414.77|411.97|0
1644565960000|2022-02-11 07:52:40|414.7|411.9|414.29|411.49|414.7|411.9|414.29|411.49|0
1644565970000|2022-02-11 07:52:50|414.45|411.65|414.45|411.65|414.45|411.65|414.45|411.65|0
1644565980000|2022-02-11 07:53:00|414.61|411.81|414.77|411.97|414.77|411.97|414.61|411.81|0
1644565990000|2022-02-11 07:53:10|414.61|411.81|414.61|411.81|414.61|411.81|414.61|411.81|0
1644566010000|2022-02-11 07:53:30|414.77|411.97|414.93|412.13|414.93|412.13|414.77|411.97|0
1644566020000|2022-02-11 07:53:40|414.77|411.97|414.77|411.97|414.77|411.97|414.77|411.97|0
1644566030000|2022-02-11 07:53:50|414.93|412.13|415.18|412.38|415.18|412.38|414.93|412.13|0
1644566040000|2022-02-11 07:54:00|415.26|412.46|415.26|412.46|415.42|412.62|415.26|412.46|0
1644566050000|2022-02-11 07:54:10|415.1|412.3|415.42|412.62|415.42|412.62|415.1|412.3|0
1644566060000|2022-02-11 07:54:20|415.5|412.7|415.42|412.62|415.5|412.7|415.26|412.46|0
1644566070000|2022-02-11 07:54:30|415.34|412.54|415.42|412.62|415.42|412.62|415.34|412.54|0
1644566080000|2022-02-11 07:54:40|415.26|412.46|415.34|412.54|415.42|412.62|415.26|412.46|0
1644566090000|2022-02-11 07:54:50|415.42|412.62|415.42|412.62|415.42|412.62|415.42|412.62|0
1644566100000|2022-02-11 07:55:00|415.34|412.54|415.26|412.46|415.42|412.62|415.26|412.46|0
1644566120000|2022-02-11 07:55:20|415.1|412.3|415.1|412.3|415.1|412.3|415.1|412.3|0
1644566130000|2022-02-11 07:55:30|415.18|412.38|415.26|412.46|415.26|412.46|415.18|412.38|0
1644566140000|2022-02-11 07:55:40|415.09|412.29|415.02|412.22|415.09|412.29|415.02|412.22|0
1644566150000|2022-02-11 07:55:50|414.93|412.13|415.18|412.38|415.18|412.38|414.93|412.13|0
1644566160000|2022-02-11 07:56:00|415.26|412.46|414.93|412.13|415.26|412.46|414.77|411.97|0
1644566170000|2022-02-11 07:56:10|414.77|411.97|414.77|411.97|414.93|412.13|414.77|411.97|0
1644566180000|2022-02-11 07:56:20|414.86|412.06|414.77|411.97|414.86|412.06|414.77|411.97|0
1644566190000|2022-02-11 07:56:30|414.86|412.06|414.61|411.81|414.86|412.06|414.61|411.81|0
1644566200000|2022-02-11 07:56:40|414.45|411.65|414.61|411.81|414.77|411.97|414.45|411.65|0
1644566210000|2022-02-11 07:56:50|414.77|411.97|414.61|411.81|414.77|411.97|414.61|411.81|0
1644566220000|2022-02-11 07:57:00|414.29|411.49|414.45|411.65|414.45|411.65|414.29|411.49|0
1644566230000|2022-02-11 07:57:10|414.37|411.57|414.29|411.49|414.37|411.57|414.29|411.49|0
1644566240000|2022-02-11 07:57:20|414.45|411.65|414.53|411.73|414.61|411.81|414.45|411.65|0
1644566250000|2022-02-11 07:57:30|414.61|411.81|414.77|411.97|414.77|411.97|414.61|411.81|0
1644566260000|2022-02-11 07:57:40|414.93|412.13|415.26|412.46|415.26|412.46|414.93|412.13|0
1644566270000|2022-02-11 07:57:50|415.18|412.38|415.26|412.46|415.42|412.62|415.18|412.38|0
1644566280000|2022-02-11 07:58:00|415.18|412.38|415.02|412.22|415.18|412.38|415.02|412.22|0
1644566290000|2022-02-11 07:58:10|415.09|412.29|415.09|412.29|415.09|412.29|414.93|412.13|0
1644566300000|2022-02-11 07:58:20|415.18|412.38|415.09|412.29|415.18|412.38|415.09|412.29|0
1644566310000|2022-02-11 07:58:30|415.26|412.46|415.26|412.46|415.26|412.46|415.26|412.46|0
1644566320000|2022-02-11 07:58:40|415.42|412.62|415.26|412.46|415.42|412.62|415.26|412.46|0
1644566330000|2022-02-11 07:58:50|415.25|412.45|415.25|412.45|415.25|412.45|415.25|412.45|0
1644566340000|2022-02-11 07:59:00|415.09|412.29|415.09|412.29|415.09|412.29|414.93|412.13|0
1644566350000|2022-02-11 07:59:10|414.93|412.13|414.93|412.13|414.93|412.13|414.93|412.13|0
1644566360000|2022-02-11 07:59:20|415.09|412.29|414.77|411.97|415.09|412.29|414.77|411.97|0
1644566370000|2022-02-11 07:59:30|414.45|411.65|414.61|411.81|414.61|411.81|414.29|411.49|0
1644566390000|2022-02-11 07:59:50|414.69|411.89|414.93|412.13|414.93|412.13|414.69|411.89|0
1644566400000|2022-02-11 08:00:00|414.29|411.49|415.25|412.45|415.25|412.45|414.29|411.49|0
1644566410000|2022-02-11 08:00:10|415.02|412.22|415.09|412.29|415.09|412.29|414.77|411.97|0
1644566420000|2022-02-11 08:00:20|414.93|412.13|416.71|413.91|416.71|413.91|414.93|412.13|0
1644566430000|2022-02-11 08:00:30|416.87|414.07|416.71|413.91|416.87|414.07|416.22|413.42|0
1644566440000|2022-02-11 08:00:40|417.03|414.23|416.38|413.58|417.03|414.23|416.38|413.58|0
1644566450000|2022-02-11 08:00:50|416.87|414.07|416.63|413.83|416.87|414.07|416.63|413.83|0
1644566460000|2022-02-11 08:01:00|416.47|413.67|414.77|411.97|416.47|413.67|414.77|411.97|0
1644566470000|2022-02-11 08:01:10|414.29|411.49|413.89|411.09|414.29|411.49|413.81|411.01|0
1644566480000|2022-02-11 08:01:20|414.13|411.33|415.02|412.22|415.02|412.22|414.13|411.33|0
1644566490000|2022-02-11 08:01:30|414.93|412.13|415.9|413.1|415.9|413.1|414.93|412.13|0
1644566500000|2022-02-11 08:01:40|416.06|413.26|416.38|413.58|416.38|413.58|416.06|413.26|0
1644566510000|2022-02-11 08:01:50|416.22|413.42|415.5|412.7|416.22|413.42|415.5|412.7|0
1644566520000|2022-02-11 08:02:00|414.85|412.05|415.02|412.22|415.25|412.45|414.85|412.05|0
1644566530000|2022-02-11 08:02:10|415.58|412.78|415.58|412.78|415.58|412.78|415.25|412.45|0
1644566540000|2022-02-11 08:02:20|415.41|412.61|414.45|411.65|415.41|412.61|414.45|411.65|0
1644566550000|2022-02-11 08:02:30|415.25|412.45|414.93|412.13|415.25|412.45|414.93|412.13|0
1644566560000|2022-02-11 08:02:40|414.45|411.65|414.45|411.65|414.45|411.65|414.29|411.49|0
1644566570000|2022-02-11 08:02:50|413.97|411.17|413.97|411.17|413.97|411.17|413.64|410.84|0
1644566580000|2022-02-11 08:03:00|414.29|411.49|413.8|411|414.29|411.49|413.73|410.93|0
1644566590000|2022-02-11 08:03:10|413.64|410.84|412.68|409.88|413.64|410.84|412.68|409.88|0
1644566600000|2022-02-11 08:03:20|412.44|409.64|412.92|410.12|413|410.2|412.44|409.64|0
1644566610000|2022-02-11 08:03:30|412.52|409.72|412.52|409.72|412.52|409.72|412.52|409.72|0
1644566620000|2022-02-11 08:03:40|412.44|409.64|412.76|409.96|412.76|409.96|412.2|409.4|0
1644566630000|2022-02-11 08:03:50|412.84|410.04|413.16|410.36|413.16|410.36|412.84|410.04|0
1644566640000|2022-02-11 08:04:00|413|410.2|412.36|409.56|413|410.2|412.36|409.56|0
1644566650000|2022-02-11 08:04:10|412.6|409.8|412.52|409.72|412.6|409.8|412.36|409.56|0
1644566660000|2022-02-11 08:04:20|412.68|409.88|413|410.2|413|410.2|412.68|409.88|0
1644566670000|2022-02-11 08:04:30|412.68|409.88|412.68|409.88|412.76|409.96|412.68|409.88|0
1644566680000|2022-02-11 08:04:40|413|410.2|412.92|410.12|413|410.2|412.92|410.12|0
1644566690000|2022-02-11 08:04:50|412.84|410.04|412.68|409.88|412.84|410.04|412.68|409.88|0
1644566700000|2022-02-11 08:05:00|412.88|410.48|412.16|409.76|412.88|410.48|412.16|409.76|0
1644566710000|2022-02-11 08:05:10|412.32|409.92|412|409.6|412.32|409.92|412|409.6|0
1644566720000|2022-02-11 08:05:20|412.08|409.68|412|409.6|412.08|409.68|411.92|409.52|0
1644566730000|2022-02-11 08:05:30|411.52|409.12|411.52|409.12|411.52|409.12|411.2|408.8|0
1644566740000|2022-02-11 08:05:40|411.36|408.96|411.12|408.72|411.36|408.96|411.12|408.72|0
1644566750000|2022-02-11 08:05:50|411.03|408.63|411.36|408.96|411.36|408.96|411.03|408.63|0
1644566760000|2022-02-11 08:06:00|411.12|408.72|410.87|408.47|411.12|408.72|410.87|408.47|0
1644566770000|2022-02-11 08:06:10|410.71|408.31|410.23|407.83|410.71|408.31|410.23|407.83|0
1644566780000|2022-02-11 08:06:20|410.39|407.99|410.32|407.92|410.39|407.99|410.32|407.92|0
1644566790000|2022-02-11 08:06:30|410.39|407.99|410.23|407.83|410.39|407.99|409.91|407.51|0
1644566800000|2022-02-11 08:06:40|409.91|407.51|409.91|407.51|409.91|407.51|409.75|407.35|0
1644566810000|2022-02-11 08:06:50|409.75|407.35|409.75|407.35|409.75|407.35|409.75|407.35|0
1644566820000|2022-02-11 08:07:00|409.59|407.19|409.91|407.51|409.91|407.51|409.59|407.19|0
1644566830000|2022-02-11 08:07:10|409.43|407.03|409.27|406.87|409.43|407.03|409.27|406.87|0
1644566840000|2022-02-11 08:07:20|409.11|406.71|409.11|406.71|409.11|406.71|408.79|406.39|0
1644566850000|2022-02-11 08:07:30|408.95|406.55|409.04|406.64|409.04|406.64|408.95|406.55|0
1644566860000|2022-02-11 08:07:40|408.95|406.55|408.88|406.48|408.95|406.55|408.79|406.39|0
1644566870000|2022-02-11 08:07:50|408.79|406.39|409.43|407.03|409.52|407.12|408.79|406.39|0
1644566880000|2022-02-11 08:08:00|405.4|403|406.04|403.64|406.12|403.72|405.4|403|0
1644566890000|2022-02-11 08:08:10|408.38|405.98|408.14|405.74|408.46|406.06|408.14|405.74|0
1644566900000|2022-02-11 08:08:20|409.53|407.13|409.53|407.13|409.53|407.13|409.21|406.81|0
1644566910000|2022-02-11 08:08:30|409.45|407.05|408.89|406.49|409.45|407.05|408.89|406.49|0
1644566920000|2022-02-11 08:08:40|408.57|406.17|409.05|406.65|409.05|406.65|408.57|406.17|0
1644566930000|2022-02-11 08:08:50|409.37|406.97|409.37|406.97|409.37|406.97|409.29|406.89|0
1644566940000|2022-02-11 08:09:00|409.29|406.89|409.05|406.65|409.37|406.97|409.05|406.65|0
1644566950000|2022-02-11 08:09:10|409.21|406.81|409.05|406.65|409.21|406.81|409.05|406.65|0
1644566960000|2022-02-11 08:09:20|408.89|406.49|408.97|406.57|408.97|406.57|408.89|406.49|0
1644566970000|2022-02-11 08:09:30|409.05|406.65|408.57|406.17|409.05|406.65|408.57|406.17|0
1644566980000|2022-02-11 08:09:40|408.25|405.85|407.93|405.53|408.25|405.85|407.93|405.53|0
1644566990000|2022-02-11 08:09:50|408.09|405.69|407.93|405.53|408.09|405.69|407.93|405.53|0
1644567000000|2022-02-11 08:10:00|407.77|405.37|407.69|405.29|408.09|405.69|407.69|405.29|0
1644567010000|2022-02-11 08:10:10|408.09|405.69|408.09|405.69|408.09|405.69|407.77|405.37|0
1644567020000|2022-02-11 08:10:20|408.01|405.61|408.09|405.69|408.09|405.69|408.01|405.61|0
1644567030000|2022-02-11 08:10:30|408.33|405.93|408.41|406.01|408.41|406.01|408.33|405.93|0
1644567040000|2022-02-11 08:10:40|408.09|405.69|408.17|405.77|408.25|405.85|408.09|405.69|0
1644567050000|2022-02-11 08:10:50|407.93|405.53|407.77|405.37|407.93|405.53|407.77|405.37|0
1644567060000|2022-02-11 08:11:00|408.01|405.61|407.37|404.97|408.01|405.61|407.29|404.89|0
1644567070000|2022-02-11 08:11:10|407.45|405.05|406.97|404.57|407.45|405.05|406.97|404.57|0
1644567080000|2022-02-11 08:11:20|406.81|404.41|406.34|403.94|406.81|404.41|406.18|403.78|0
1644567090000|2022-02-11 08:11:30|406.26|403.86|406.5|404.1|406.65|404.25|406.26|403.86|0
1644567100000|2022-02-11 08:11:40|406.65|404.25|406.65|404.25|406.65|404.25|406.65|404.25|0
1644567110000|2022-02-11 08:11:50|406.97|404.57|406.81|404.41|406.97|404.57|406.81|404.41|0
1644567120000|2022-02-11 08:12:00|406.97|404.57|406.81|404.41|406.97|404.57|406.81|404.41|0
1644567130000|2022-02-11 08:12:10|406.65|404.25|406.5|404.1|406.65|404.25|406.34|403.94|0
1644567140000|2022-02-11 08:12:20|406.42|404.02|406.5|404.1|406.5|404.1|406.42|404.02|0
1644567150000|2022-02-11 08:12:30|405.86|403.46|405.86|403.46|405.86|403.46|405.7|403.3|0
1644567160000|2022-02-11 08:12:40|405.94|403.54|405.86|403.46|405.94|403.54|405.86|403.46|0
1644567170000|2022-02-11 08:12:50|406.02|403.62|406.02|403.62|406.18|403.78|406.02|403.62|0
1644567180000|2022-02-11 08:13:00|405.86|403.46|405.86|403.46|406.02|403.62|405.86|403.46|0
1644567190000|2022-02-11 08:13:10|405.78|403.38|406.1|403.7|406.34|403.94|405.78|403.38|0
1644567200000|2022-02-11 08:13:20|405.86|403.46|406.65|404.25|406.65|404.25|405.86|403.46|0
1644567210000|2022-02-11 08:13:30|406.58|404.18|406.5|404.1|406.65|404.25|406.5|404.1|0
1644567220000|2022-02-11 08:13:40|406.49|404.09|406.81|404.41|406.81|404.41|406.49|404.09|0
1644567230000|2022-02-11 08:13:50|407.06|404.66|406.9|404.5|407.06|404.66|406.81|404.41|0
1644567240000|2022-02-11 08:14:00|407.13|404.73|406.81|404.41|407.13|404.73|406.81|404.41|0
1644567250000|2022-02-11 08:14:10|406.65|404.25|406.81|404.41|406.97|404.57|406.65|404.25|0
1644567260000|2022-02-11 08:14:20|406.97|404.57|406.81|404.41|406.97|404.57|406.81|404.41|0
1644567270000|2022-02-11 08:14:30|407.13|404.73|407.29|404.89|407.29|404.89|407.13|404.73|0
1644567280000|2022-02-11 08:14:40|407.13|404.73|407.45|405.05|407.45|405.05|407.13|404.73|0
1644567290000|2022-02-11 08:14:50|407.61|405.21|407.61|405.21|407.61|405.21|407.61|405.21|0
1644567300000|2022-02-11 08:15:00|407.45|405.05|407.45|405.05|407.45|405.05|407.45|405.05|0
1644567310000|2022-02-11 08:15:10|407.29|404.89|406.65|404.25|407.29|404.89|406.65|404.25|0
1644567320000|2022-02-11 08:15:20|406.42|404.02|406.49|404.09|406.49|404.09|406.34|403.94|0
1644567330000|2022-02-11 08:15:30|406.65|404.25|406.81|404.41|406.81|404.41|406.65|404.25|0
1644567340000|2022-02-11 08:15:40|406.49|404.09|406.65|404.25|406.65|404.25|406.49|404.09|0
1644567350000|2022-02-11 08:15:50|406.81|404.41|406.81|404.41|406.81|404.41|406.74|404.34|0
1644567360000|2022-02-11 08:16:00|406.97|404.57|407.13|404.73|407.13|404.73|406.97|404.57|0
1644567370000|2022-02-11 08:16:10|406.97|404.57|407.21|404.81|407.21|404.81|406.97|404.57|0
1644567380000|2022-02-11 08:16:20|407.93|405.53|408.41|406.01|408.57|406.17|407.93|405.53|0
1644567390000|2022-02-11 08:16:30|409.04|406.64|408.73|406.33|409.04|406.64|408.73|406.33|0
1644567400000|2022-02-11 08:16:40|408.65|406.25|408.73|406.33|408.88|406.48|408.65|406.25|0
1644567410000|2022-02-11 08:16:50|408.88|406.48|409.2|406.8|409.29|406.89|408.88|406.48|0
1644567420000|2022-02-11 08:17:00|409.04|406.64|408.33|405.93|409.04|406.64|408.33|405.93|0
1644567430000|2022-02-11 08:17:10|408.25|405.85|408.57|406.17|408.57|406.17|408.25|405.85|0
1644567440000|2022-02-11 08:17:20|408.88|406.48|408.57|406.17|408.88|406.48|408.41|406.01|0
1644567450000|2022-02-11 08:17:30|408.33|405.93|408.88|406.48|408.88|406.48|408.33|405.93|0
1644567460000|2022-02-11 08:17:40|408.72|406.32|408.97|406.57|409.36|406.96|408.72|406.32|0
1644567470000|2022-02-11 08:17:50|409.04|406.64|409.2|406.8|409.2|406.8|409.04|406.64|0
1644567480000|2022-02-11 08:18:00|409.36|406.96|409.36|406.96|409.52|407.12|409.36|406.96|0
1644567490000|2022-02-11 08:18:10|409.52|407.12|409.52|407.12|409.61|407.21|409.36|406.96|0
1644567500000|2022-02-11 08:18:20|408.88|406.48|409.36|406.96|409.36|406.96|408.88|406.48|0
1644567510000|2022-02-11 08:18:30|409.52|407.12|409.45|407.05|409.52|407.12|409.36|406.96|0
1644567520000|2022-02-11 08:18:40|409.52|407.12|409.45|407.05|409.52|407.12|409.45|407.05|0
1644567530000|2022-02-11 08:18:50|409.2|406.8|409.04|406.64|409.2|406.8|408.88|406.48|0
1644567540000|2022-02-11 08:19:00|408.88|406.48|408.88|406.48|408.88|406.48|408.88|406.48|0
1644567550000|2022-02-11 08:19:10|408.81|406.41|408.88|406.48|409.04|406.64|408.81|406.41|0
1644567560000|2022-02-11 08:19:20|408.4|406|408.25|405.85|408.4|406|408.25|405.85|0
1644567570000|2022-02-11 08:19:30|408.09|405.69|408.17|405.77|408.4|406|408.09|405.69|0
1644567580000|2022-02-11 08:19:40|407.77|405.37|407.77|405.37|407.77|405.37|407.61|405.21|0
1644567590000|2022-02-11 08:19:50|407.61|405.21|408.09|405.69|408.09|405.69|407.61|405.21|0
1644567600000|2022-02-11 08:20:00|408.65|406.25|408.72|406.32|408.88|406.48|408.65|406.25|0
1644567610000|2022-02-11 08:20:10|408.88|406.48|408.88|406.48|409.04|406.64|408.88|406.48|0
1644567620000|2022-02-11 08:20:20|408.56|406.16|408.88|406.48|408.88|406.48|408.56|406.16|0
1644567630000|2022-02-11 08:20:30|409.2|406.8|409.04|406.64|409.2|406.8|409.04|406.64|0
1644567640000|2022-02-11 08:20:40|408.88|406.48|408.81|406.41|408.88|406.48|408.81|406.41|0
1644567650000|2022-02-11 08:20:50|408.88|406.48|408.4|406|408.88|406.48|408.24|405.84|0
1644567660000|2022-02-11 08:21:00|408.88|406.48|408.88|406.48|409.04|406.64|408.88|406.48|0
1644567670000|2022-02-11 08:21:10|409.04|406.64|409.04|406.64|409.04|406.64|408.88|406.48|0
1644567680000|2022-02-11 08:21:20|408.88|406.48|408.72|406.32|409.04|406.64|408.72|406.32|0
1644567690000|2022-02-11 08:21:30|408.24|405.84|408.17|405.77|408.4|406|408.17|405.77|0
1644567700000|2022-02-11 08:21:40|408.24|405.84|408.4|406|408.4|406|408.24|405.84|0
1644567710000|2022-02-11 08:21:50|408.65|406.25|408.72|406.32|408.72|406.32|408.56|406.16|0
1644567720000|2022-02-11 08:22:00|408.81|406.41|409.2|406.8|409.2|406.8|408.81|406.41|0
1644567730000|2022-02-11 08:22:10|409.36|406.96|409.2|406.8|409.36|406.96|409.2|406.8|0
1644567740000|2022-02-11 08:22:20|409.36|406.96|409.36|406.96|409.36|406.96|409.2|406.8|0
1644567750000|2022-02-11 08:22:30|409.68|407.28|409.68|407.28|409.84|407.44|409.68|407.28|0
1644567760000|2022-02-11 08:22:40|409.6|407.2|410|407.6|410|407.6|409.52|407.12|0
1644567770000|2022-02-11 08:22:50|410.16|407.76|410.16|407.76|410.16|407.76|410|407.6|0
1644567780000|2022-02-11 08:23:00|410|407.6|410.32|407.92|410.32|407.92|410|407.6|0
1644567790000|2022-02-11 08:23:10|410.16|407.76|410.16|407.76|410.32|407.92|410.16|407.76|0
1644567800000|2022-02-11 08:23:20|410.72|408.32|410.8|408.4|410.8|408.4|410.64|408.24|0
1644567810000|2022-02-11 08:23:30|410.64|408.24|410.96|408.56|410.96|408.56|410.64|408.24|0
1644567820000|2022-02-11 08:23:40|411.12|408.72|411.53|409.13|411.53|409.13|411.12|408.72|0
1644567830000|2022-02-11 08:23:50|411.44|409.04|411.6|409.2|411.6|409.2|411.44|409.04|0
1644567840000|2022-02-11 08:24:00|411.44|409.04|411.04|408.64|411.6|409.2|411.04|408.64|0
1644567850000|2022-02-11 08:24:10|411.12|408.72|411.2|408.8|411.2|408.8|411.04|408.64|0
1644567860000|2022-02-11 08:24:20|411.44|409.04|411.12|408.72|411.6|409.2|411.12|408.72|0
1644567870000|2022-02-11 08:24:30|410.8|408.4|410.4|408|410.8|408.4|410.4|408|0
1644567880000|2022-02-11 08:24:40|410.48|408.08|410.64|408.24|410.64|408.24|410.48|408.08|0
1644567890000|2022-02-11 08:24:50|410.8|408.4|410.64|408.24|410.88|408.48|410.4|408|0
1644567900000|2022-02-11 08:25:00|410.56|408.16|411.04|408.64|411.04|408.64|410.48|408.08|0
1644567910000|2022-02-11 08:25:10|410.96|408.56|410.56|408.16|410.96|408.56|410.56|408.16|0
1644567920000|2022-02-11 08:25:20|410.8|408.4|410.48|408.08|410.8|408.4|410.48|408.08|0
1644567930000|2022-02-11 08:25:30|410.56|408.16|410.48|408.08|410.56|408.16|410.32|407.92|0
1644567940000|2022-02-11 08:25:40|410.24|407.84|410.32|407.92|410.32|407.92|410.24|407.84|0
1644567950000|2022-02-11 08:25:50|410.48|408.08|410.8|408.4|410.8|408.4|410.48|408.08|0
1644567960000|2022-02-11 08:26:00|410.64|408.24|410.64|408.24|410.64|408.24|410.64|408.24|0
1644567970000|2022-02-11 08:26:10|410.8|408.4|411.44|409.04|411.44|409.04|410.8|408.4|0
1644567980000|2022-02-11 08:26:20|411.52|409.12|411.6|409.2|411.6|409.2|411.52|409.12|0
1644567990000|2022-02-11 08:26:30|411.44|409.04|411.44|409.04|411.52|409.12|411.44|409.04|0
1644568000000|2022-02-11 08:26:40|411.28|408.88|411.6|409.2|411.6|409.2|411.2|408.8|0
1644568010000|2022-02-11 08:26:50|411.92|409.52|411.6|409.2|411.92|409.52|411.6|409.2|0
1644568020000|2022-02-11 08:27:00|411.44|409.04|410.8|408.4|411.44|409.04|410.64|408.24|0
1644568030000|2022-02-11 08:27:10|410.72|408.32|411.12|408.72|411.28|408.88|410.72|408.32|0
1644568040000|2022-02-11 08:27:20|411.44|409.04|411.52|409.12|411.52|409.12|411.44|409.04|0
1644568050000|2022-02-11 08:27:30|411.76|409.36|411.84|409.44|411.84|409.44|411.68|409.28|0
1644568060000|2022-02-11 08:27:40|412.08|409.68|411.92|409.52|412.08|409.68|411.92|409.52|0
1644568070000|2022-02-11 08:27:50|411.76|409.36|411.76|409.36|411.76|409.36|411.44|409.04|0
1644568080000|2022-02-11 08:28:00|411.6|409.2|411.44|409.04|411.76|409.36|411.44|409.04|0
1644568090000|2022-02-11 08:28:10|411.28|408.88|411.04|408.64|411.28|408.88|410.64|408.24|0
1644568100000|2022-02-11 08:28:20|410.88|408.48|411.28|408.88|411.28|408.88|410.88|408.48|0
1644568110000|2022-02-11 08:28:30|411.12|408.72|411.2|408.8|411.2|408.8|411.04|408.64|0
1644568120000|2022-02-11 08:28:40|411.28|408.88|411.44|409.04|411.44|409.04|411.2|408.8|0
1644568130000|2022-02-11 08:28:50|411.28|408.88|411.44|409.04|411.6|409.2|411.28|408.88|0
1644568140000|2022-02-11 08:29:00|411.52|409.12|411.36|408.96|411.52|409.12|411.36|408.96|0
1644568150000|2022-02-11 08:29:10|411.28|408.88|411.04|408.64|411.28|408.88|410.96|408.56|0
1644568160000|2022-02-11 08:29:20|411.12|408.72|411.36|408.96|411.36|408.96|411.12|408.72|0
1644568170000|2022-02-11 08:29:30|411.44|409.04|411.28|408.88|411.44|409.04|411.28|408.88|0
1644568180000|2022-02-11 08:29:40|411.44|409.04|411.28|408.88|411.44|409.04|411.28|408.88|0
1644568190000|2022-02-11 08:29:50|410.56|408.16|410.48|408.08|410.56|408.16|410.48|408.08|0
1644568200000|2022-02-11 08:30:00|410|407.6|410|407.6|410|407.6|410|407.6|0
1644568210000|2022-02-11 08:30:10|410.32|407.92|409.92|407.52|410.32|407.92|409.92|407.52|0
1644568220000|2022-02-11 08:30:20|409.68|407.28|409.44|407.04|409.68|407.28|409.36|406.96|0
1644568230000|2022-02-11 08:30:30|409.36|406.96|409.44|407.04|409.6|407.2|409.36|406.96|0
1644568240000|2022-02-11 08:30:40|409.36|406.96|409.04|406.64|409.36|406.96|409.04|406.64|0
1644568250000|2022-02-11 08:30:50|409.12|406.72|409.44|407.04|409.44|407.04|409.12|406.72|0
1644568260000|2022-02-11 08:31:00|409.52|407.12|410.32|407.92|410.32|407.92|409.52|407.12|0
1644568270000|2022-02-11 08:31:10|410.08|407.68|409.68|407.28|410.08|407.68|409.68|407.28|0
1644568280000|2022-02-11 08:31:20|409.6|407.2|409.6|407.2|409.84|407.44|409.6|407.2|0
1644568290000|2022-02-11 08:31:30|410.08|407.68|410.32|407.92|410.32|407.92|410.08|407.68|0
1644568300000|2022-02-11 08:31:40|409.92|407.52|410|407.6|410|407.6|409.84|407.44|0
1644568310000|2022-02-11 08:31:50|409.92|407.52|409.04|406.64|409.92|407.52|409.04|406.64|0
1644568320000|2022-02-11 08:32:00|408.88|406.48|408|405.6|408.88|406.48|408|405.6|0
1644568330000|2022-02-11 08:32:10|407.92|405.52|408|405.6|408.08|405.68|407.92|405.52|0
1644568340000|2022-02-11 08:32:20|408.08|405.68|407.92|405.52|408.08|405.68|407.92|405.52|0
1644568350000|2022-02-11 08:32:30|408.08|405.68|408.08|405.68|408.16|405.76|407.92|405.52|0
1644568360000|2022-02-11 08:32:40|408.48|406.08|408.24|405.84|408.48|406.08|408.24|405.84|0
1644568370000|2022-02-11 08:32:50|408.32|405.92|408.32|405.92|408.32|405.92|408.16|405.76|0
1644568380000|2022-02-11 08:33:00|407.92|405.52|408.32|405.92|408.32|405.92|407.92|405.52|0
1644568390000|2022-02-11 08:33:10|408.4|406|407.92|405.52|408.4|406|407.92|405.52|0
1644568400000|2022-02-11 08:33:20|408.24|405.84|408.24|405.84|408.24|405.84|408.24|405.84|0
1644568410000|2022-02-11 08:33:30|408.8|406.4|408.72|406.32|408.8|406.4|408.72|406.32|0
1644568420000|2022-02-11 08:33:40|408.64|406.24|409.04|406.64|409.04|406.64|408.64|406.24|0
1644568430000|2022-02-11 08:33:50|409.2|406.8|409.04|406.64|409.2|406.8|409.04|406.64|0
1644568440000|2022-02-11 08:34:00|409.12|406.72|409.04|406.64|409.12|406.72|409.04|406.64|0
1644568450000|2022-02-11 08:34:10|410|407.6|410.24|407.84|410.32|407.92|409.92|407.52|0
1644568460000|2022-02-11 08:34:20|410.32|407.92|410.8|408.4|410.96|408.56|410.32|407.92|0
1644568470000|2022-02-11 08:34:30|410.72|408.32|410.96|408.56|410.96|408.56|410.72|408.32|0
1644568480000|2022-02-11 08:34:40|411.12|408.72|411.44|409.04|411.44|409.04|411.12|408.72|0
1644568490000|2022-02-11 08:34:50|411.52|409.12|411.44|409.04|411.6|409.2|411.44|409.04|0
1644568500000|2022-02-11 08:35:00|411.6|409.2|410.96|408.56|411.6|409.2|410.88|408.48|0
1644568510000|2022-02-11 08:35:10|411.12|408.72|411.28|408.88|411.52|409.12|411.12|408.72|0
1644568520000|2022-02-11 08:35:20|411.44|409.04|411.76|409.36|411.76|409.36|411.44|409.04|0
1644568530000|2022-02-11 08:35:30|411.44|409.04|411.76|409.36|411.76|409.36|411.28|408.88|0
1644568540000|2022-02-11 08:35:40|412.4|410|412.72|410.32|412.72|410.32|412.32|409.92|0
1644568550000|2022-02-11 08:35:50|412.88|410.48|413.36|410.96|413.36|410.96|412.88|410.48|0
1644568560000|2022-02-11 08:36:00|413.85|411.45|413.36|410.96|413.85|411.45|413.2|410.8|0
1644568570000|2022-02-11 08:36:10|413.2|410.8|413.52|411.12|413.52|411.12|413.2|410.8|0
1644568580000|2022-02-11 08:36:20|413.45|411.05|412.72|410.32|413.45|411.05|412.72|410.32|0
1644568590000|2022-02-11 08:36:30|412.56|410.16|412.56|410.16|412.72|410.32|412.56|410.16|0
1644568600000|2022-02-11 08:36:40|412.4|410|412.4|410|412.4|410|412.32|409.92|0
1644568610000|2022-02-11 08:36:50|412.56|410.16|412.56|410.16|412.64|410.24|412.56|410.16|0
1644568620000|2022-02-11 08:37:00|412.72|410.32|413.04|410.64|413.2|410.8|412.72|410.32|0
1644568630000|2022-02-11 08:37:10|413.2|410.8|413.2|410.8|413.2|410.8|413.04|410.64|0
1644568640000|2022-02-11 08:37:20|413.29|410.89|413.77|411.37|413.93|411.53|413.29|410.89|0
1644568650000|2022-02-11 08:37:30|413.68|411.28|414.01|411.61|414.01|411.61|413.68|411.28|0
1644568660000|2022-02-11 08:37:40|413.93|411.53|413.52|411.12|413.93|411.53|413.29|410.89|0
1644568670000|2022-02-11 08:37:50|413.36|410.96|413.2|410.8|413.36|410.96|413.2|410.8|0
1644568680000|2022-02-11 08:38:00|413.04|410.64|412.88|410.48|413.04|410.64|412.88|410.48|0
1644568690000|2022-02-11 08:38:10|412.8|410.4|412.8|410.4|412.8|410.4|412.72|410.32|0
1644568700000|2022-02-11 08:38:20|412.88|410.48|413.45|411.05|413.52|411.12|412.88|410.48|0
1644568710000|2022-02-11 08:38:30|413.29|410.89|414.01|411.61|414.01|411.61|413.29|410.89|0
1644568720000|2022-02-11 08:38:40|414.33|411.93|414.65|412.25|414.65|412.25|414.33|411.93|0
1644568730000|2022-02-11 08:38:50|414.81|412.41|414.33|411.93|414.81|412.41|414.17|411.77|0
1644568740000|2022-02-11 08:39:00|413.84|411.44|414.25|411.85|414.33|411.93|413.84|411.44|0
1644568750000|2022-02-11 08:39:10|414.49|412.09|414.41|412.01|414.49|412.09|414.41|412.01|0
1644568760000|2022-02-11 08:39:20|414.65|412.25|415.7|413.3|415.78|413.38|414.65|412.25|0
1644568770000|2022-02-11 08:39:30|416.1|413.7|416.42|414.02|416.51|414.11|416.1|413.7|0
1644568780000|2022-02-11 08:39:40|416.26|413.86|416.58|414.18|416.58|414.18|416.26|413.86|0
1644568790000|2022-02-11 08:39:50|416.91|414.51|417.39|414.99|417.39|414.99|416.91|414.51|0
1644568800000|2022-02-11 08:40:00|417.23|414.83|417.55|415.15|417.55|415.15|417.23|414.83|0
1644568810000|2022-02-11 08:40:10|417.07|414.67|417.55|415.15|417.55|415.15|417.07|414.67|0
1644568820000|2022-02-11 08:40:20|417.72|415.32|417.72|415.32|417.72|415.32|417.72|415.32|0
1644568830000|2022-02-11 08:40:30|417.55|415.15|417.07|414.67|417.72|415.32|417.07|414.67|0
1644568840000|2022-02-11 08:40:40|417.15|414.75|416.91|414.51|417.31|414.91|416.91|414.51|0
1644568850000|2022-02-11 08:40:50|416.75|414.35|416.67|414.27|416.91|414.51|416.67|414.27|0
1644568860000|2022-02-11 08:41:00|416.58|414.18|416.75|414.35|416.91|414.51|416.58|414.18|0
1644568870000|2022-02-11 08:41:10|416.67|414.27|416.91|414.51|416.91|414.51|416.67|414.27|0
1644568880000|2022-02-11 08:41:20|416.58|414.18|416.34|413.94|416.58|414.18|416.26|413.86|0
1644568890000|2022-02-11 08:41:30|416.42|414.02|415.94|413.54|416.51|414.11|415.78|413.38|0
1644568900000|2022-02-11 08:41:40|415.78|413.38|415.45|413.05|415.78|413.38|415.45|413.05|0
1644568910000|2022-02-11 08:41:50|415.62|413.22|415.13|412.73|415.62|413.22|415.13|412.73|0
1644568920000|2022-02-11 08:42:00|415.29|412.89|415.29|412.89|415.62|413.22|415.29|412.89|0
1644568930000|2022-02-11 08:42:10|415.45|413.05|415.29|412.89|415.45|413.05|415.29|412.89|0
1644568940000|2022-02-11 08:42:20|415.13|412.73|414.97|412.57|415.13|412.73|414.81|412.41|0
1644568950000|2022-02-11 08:42:30|415.05|412.65|414.97|412.57|415.05|412.65|414.97|412.57|0
1644568960000|2022-02-11 08:42:40|415.13|412.73|415.13|412.73|415.13|412.73|415.13|412.73|0
1644568970000|2022-02-11 08:42:50|414.97|412.57|414.81|412.41|414.97|412.57|414.81|412.41|0
1644568980000|2022-02-11 08:43:00|414.65|412.25|414.65|412.25|414.65|412.25|414|411.6|0
1644568990000|2022-02-11 08:43:10|414.81|412.41|415.13|412.73|415.13|412.73|414.81|412.41|0
1644569000000|2022-02-11 08:43:20|414.97|412.57|415.22|412.82|415.22|412.82|414.97|412.57|0
1644569010000|2022-02-11 08:43:30|415.38|412.98|415.05|412.65|415.38|412.98|415.05|412.65|0
1644569020000|2022-02-11 08:43:40|415.38|412.98|415.21|412.81|415.94|413.54|415.21|412.81|0
1644569030000|2022-02-11 08:43:50|415.29|412.89|415.45|413.05|415.86|413.46|415.29|412.89|0
1644569040000|2022-02-11 08:44:00|415.78|413.38|414.97|412.57|415.78|413.38|414.97|412.57|0
1644569050000|2022-02-11 08:44:10|415.05|412.65|415.05|412.65|415.13|412.73|415.05|412.65|0
1644569060000|2022-02-11 08:44:20|415.29|412.89|415.7|413.3|415.7|413.3|415.13|412.73|0
1644569070000|2022-02-11 08:44:30|415.61|413.21|417.65|415.25|417.65|415.25|413.64|411.24|0
1644569080000|2022-02-11 08:44:40|417.81|415.41|418.06|415.66|418.29|415.89|417.81|415.41|0
1644569090000|2022-02-11 08:44:50|418.13|415.73|417.97|415.57|418.13|415.73|417.81|415.41|0
1644569100000|2022-02-11 08:45:00|418.29|415.89|418.13|415.73|418.29|415.89|418.13|415.73|0
1644569110000|2022-02-11 08:45:10|418.45|416.05|418.62|416.22|418.62|416.22|418.29|415.89|0
1644569120000|2022-02-11 08:45:20|418.38|415.98|417.81|415.41|418.38|415.98|417.81|415.41|0
1644569130000|2022-02-11 08:45:30|417.49|415.09|417.57|415.17|417.57|415.17|417.49|415.09|0
1644569140000|2022-02-11 08:45:40|417.33|414.93|417.49|415.09|417.49|415.09|417.33|414.93|0
1644569150000|2022-02-11 08:45:50|417.65|415.25|417.17|414.77|417.65|415.25|417.17|414.77|0
1644569160000|2022-02-11 08:46:00|415.89|413.49|414.92|412.52|415.89|413.49|414.92|412.52|0
1644569170000|2022-02-11 08:46:10|415.49|413.09|415.08|412.68|415.57|413.17|415.08|412.68|0
1644569180000|2022-02-11 08:46:20|414.92|412.52|414.92|412.52|415.08|412.68|414.92|412.52|0
1644569190000|2022-02-11 08:46:30|414.76|412.36|415.24|412.84|415.24|412.84|414.76|412.36|0
1644569200000|2022-02-11 08:46:40|415.08|412.68|415.08|412.68|415.24|412.84|415.08|412.68|0
1644569210000|2022-02-11 08:46:50|415.24|412.84|415.08|412.68|415.24|412.84|415.08|412.68|0
1644569220000|2022-02-11 08:47:00|414.76|412.36|414.28|411.88|414.92|412.52|414.28|411.88|0
1644569230000|2022-02-11 08:47:10|414.36|411.96|414.44|412.04|414.44|412.04|414.36|411.96|0
1644569240000|2022-02-11 08:47:20|414.6|412.2|414.92|412.52|414.92|412.52|414.6|412.2|0
1644569250000|2022-02-11 08:47:30|414.84|412.44|414.44|412.04|414.84|412.44|414.44|412.04|0
1644569260000|2022-02-11 08:47:40|414.6|412.2|415.08|412.68|415.08|412.68|414.6|412.2|0
1644569270000|2022-02-11 08:47:50|414.92|412.52|414.92|412.52|415.08|412.68|414.92|412.52|0
1644569280000|2022-02-11 08:48:00|415.08|412.68|415.08|412.68|415.08|412.68|414.92|412.52|0
1644569290000|2022-02-11 08:48:10|414.68|412.28|414.76|412.36|414.76|412.36|414.68|412.28|0
1644569300000|2022-02-11 08:48:20|414.44|412.04|415.08|412.68|415.08|412.68|414.44|412.04|0
1644569310000|2022-02-11 08:48:30|414.76|412.36|414.84|412.44|414.92|412.52|414.76|412.36|0
1644569320000|2022-02-11 08:48:40|414.92|412.52|414.76|412.36|414.92|412.52|414.76|412.36|0
1644569330000|2022-02-11 08:48:50|414.92|412.52|414.76|412.36|415.08|412.68|414.76|412.36|0
1644569340000|2022-02-11 08:49:00|414.6|412.2|415.08|412.68|415.08|412.68|414.6|412.2|0
1644569350000|2022-02-11 08:49:10|414.76|412.36|414.92|412.52|414.92|412.52|414.76|412.36|0
1644569360000|2022-02-11 08:49:20|415.08|412.68|415.56|413.16|415.56|413.16|415.08|412.68|0
1644569370000|2022-02-11 08:49:30|415.4|413|414.92|412.52|415.4|413|414.92|412.52|0
1644569380000|2022-02-11 08:49:40|414.76|412.36|415.24|412.84|415.24|412.84|414.76|412.36|0
1644569390000|2022-02-11 08:49:50|415.4|413|415.56|413.16|415.56|413.16|415.4|413|0
1644569400000|2022-02-11 08:50:00|415.08|412.68|415.24|412.84|415.24|412.84|415.08|412.68|0
1644569410000|2022-02-11 08:50:10|414.92|412.52|415.16|412.76|415.16|412.76|414.84|412.44|0
1644569420000|2022-02-11 08:50:20|415.08|412.68|415.16|412.76|415.24|412.84|415.08|412.68|0
1644569430000|2022-02-11 08:50:30|414.92|412.52|414.68|412.28|414.92|412.52|414.68|412.28|0
1644569440000|2022-02-11 08:50:40|414.84|412.44|414.92|412.52|414.92|412.52|414.84|412.44|0
1644569450000|2022-02-11 08:50:50|414.76|412.36|414.44|412.04|414.76|412.36|414.44|412.04|0
1644569460000|2022-02-11 08:51:00|414.52|412.12|414.6|412.2|414.76|412.36|414.52|412.12|0
1644569470000|2022-02-11 08:51:10|414.84|412.44|414.84|412.44|414.92|412.52|414.84|412.44|0
1644569480000|2022-02-11 08:51:20|414.44|412.04|414.84|412.44|414.84|412.44|414.44|412.04|0
1644569490000|2022-02-11 08:51:30|414.92|412.52|415.24|412.84|415.4|413|414.92|412.52|0
1644569500000|2022-02-11 08:51:40|415.08|412.68|415|412.6|415.08|412.68|414.92|412.52|0
1644569510000|2022-02-11 08:51:50|415.08|412.68|415.08|412.68|415.24|412.84|415|412.6|0
1644569520000|2022-02-11 08:52:00|414.92|412.52|415.08|412.68|415.08|412.68|414.92|412.52|0
1644569530000|2022-02-11 08:52:10|414.44|412.04|414.28|411.88|414.44|412.04|414.28|411.88|0
1644569540000|2022-02-11 08:52:20|414.12|411.72|413.72|411.32|414.12|411.72|413.72|411.32|0
1644569550000|2022-02-11 08:52:30|413.63|411.23|413.63|411.23|413.63|411.23|413.31|410.91|0
1644569560000|2022-02-11 08:52:40|413.72|411.32|413.79|411.39|413.79|411.39|413.72|411.32|0
1644569570000|2022-02-11 08:52:50|413.47|411.07|413.56|411.16|413.56|411.16|413.47|411.07|0
1644569580000|2022-02-11 08:53:00|413.79|411.39|413.88|411.48|414.2|411.8|413.79|411.39|0
1644569590000|2022-02-11 08:53:10|413.95|411.55|414.76|412.36|414.76|412.36|413.95|411.55|0
1644569600000|2022-02-11 08:53:20|414.68|412.28|414.76|412.36|414.76|412.36|414.68|412.28|0
1644569610000|2022-02-11 08:53:30|414.92|412.52|415.08|412.68|415.08|412.68|414.6|412.2|0
1644569620000|2022-02-11 08:53:40|415.56|413.16|415.81|413.41|415.81|413.41|415.49|413.09|0
1644569630000|2022-02-11 08:53:50|415.88|413.48|415.4|413|415.88|413.48|415.4|413|0
1644569640000|2022-02-11 08:54:00|415.24|412.84|415|412.6|415.24|412.84|414.76|412.36|0
1644569650000|2022-02-11 08:54:10|415.16|412.76|415.4|413|415.4|413|414.6|412.2|0
1644569660000|2022-02-11 08:54:20|415.56|413.16|415.56|413.16|415.65|413.25|415.32|412.92|0
1644569670000|2022-02-11 08:54:30|415.32|412.92|414.92|412.52|415.32|412.92|414.92|412.52|0
1644569680000|2022-02-11 08:54:40|415.24|412.84|415.56|413.16|415.56|413.16|415.16|412.76|0
1644569690000|2022-02-11 08:54:50|415.4|413|415.56|413.16|415.65|413.25|415.4|413|0
1644569700000|2022-02-11 08:55:00|415.49|413.09|415.24|412.84|415.56|413.16|415.24|412.84|0
1644569710000|2022-02-11 08:55:10|415.56|413.16|415.56|413.16|415.72|413.32|415.56|413.16|0
1644569720000|2022-02-11 08:55:20|415.4|413|415.24|412.84|415.48|413.08|415.24|412.84|0
1644569730000|2022-02-11 08:55:30|414.28|411.88|414.11|411.71|414.44|412.04|414.11|411.71|0
1644569740000|2022-02-11 08:55:40|414.28|411.88|414.28|411.88|414.28|411.88|413.95|411.55|0
1644569750000|2022-02-11 08:55:50|414.11|411.71|413.95|411.55|414.11|411.71|413.95|411.55|0
1644569760000|2022-02-11 08:56:00|414.11|411.71|413.95|411.55|414.11|411.71|413.88|411.48|0
1644569770000|2022-02-11 08:56:10|414.11|411.71|414.04|411.64|414.11|411.71|413.95|411.55|0
1644569780000|2022-02-11 08:56:20|413.95|411.55|414.36|411.96|414.36|411.96|413.95|411.55|0
1644569790000|2022-02-11 08:56:30|414.28|411.88|414.28|411.88|414.28|411.88|414.04|411.64|0
1644569800000|2022-02-11 08:56:40|414.2|411.8|414.76|412.36|414.76|412.36|414.11|411.71|0
1644569810000|2022-02-11 08:56:50|414.68|412.28|415.08|412.68|415.08|412.68|414.6|412.2|0
1644569820000|2022-02-11 08:57:00|414.92|412.52|415.56|413.16|415.56|413.16|414.92|412.52|0
1644569830000|2022-02-11 08:57:10|415.72|413.32|415.81|413.41|415.81|413.41|415.56|413.16|0
1644569840000|2022-02-11 08:57:20|416.04|413.64|416.37|413.97|416.53|414.13|416.04|413.64|0
1644569850000|2022-02-11 08:57:30|416.21|413.81|416.21|413.81|416.21|413.81|416.21|413.81|0
1644569860000|2022-02-11 08:57:40|415.81|413.41|415.56|413.16|415.81|413.41|415.56|413.16|0
1644569870000|2022-02-11 08:57:50|415.72|413.32|415.56|413.16|415.72|413.32|415.56|413.16|0
1644569880000|2022-02-11 08:58:00|415.72|413.32|416.13|413.73|416.13|413.73|415.72|413.32|0
1644569890000|2022-02-11 08:58:10|416.29|413.89|416.53|414.13|416.69|414.29|416.29|413.89|0
1644569900000|2022-02-11 08:58:20|416.69|414.29|416.37|413.97|416.69|414.29|416.37|413.97|0
1644569910000|2022-02-11 08:58:30|416.29|413.89|415.97|413.57|416.29|413.89|415.97|413.57|0
1644569920000|2022-02-11 08:58:40|416.04|413.64|416.37|413.97|416.53|414.13|415.97|413.57|0
1644569930000|2022-02-11 08:58:50|416.29|413.89|416.53|414.13|416.53|414.13|416.29|413.89|0
1644569940000|2022-02-11 08:59:00|416.21|413.81|416.53|414.13|416.53|414.13|416.21|413.81|0
1644569950000|2022-02-11 08:59:10|417.5|415.1|417.74|415.34|417.98|415.58|417.5|415.1|0
1644569960000|2022-02-11 08:59:20|417.66|415.26|417.82|415.42|417.82|415.42|417.66|415.26|0
1644569970000|2022-02-11 08:59:30|417.9|415.5|418.06|415.66|418.06|415.66|417.9|415.5|0
1644569980000|2022-02-11 08:59:40|418.14|415.74|418.55|416.15|418.55|416.15|418.14|415.74|0
1644569990000|2022-02-11 08:59:50|418.46|416.06|418.23|415.83|418.46|416.06|418.23|415.83|0
1644570000000|2022-02-11 09:00:00|418.3|415.9|417.5|415.1|418.3|415.9|417.17|414.77|0
1644570010000|2022-02-11 09:00:10|417.58|415.18|417.98|415.58|417.98|415.58|417.58|415.18|0
1644570020000|2022-02-11 09:00:20|417.82|415.42|417.82|415.42|417.82|415.42|417.82|415.42|0
1644570030000|2022-02-11 09:00:30|418.3|415.9|418.14|415.74|418.3|415.9|418.14|415.74|0
1644570040000|2022-02-11 09:00:40|418.3|415.9|418.3|415.9|418.46|416.06|418.3|415.9|0
1644570050000|2022-02-11 09:00:50|417.33|414.93|417.17|414.77|417.33|414.93|417.17|414.77|0
1644570060000|2022-02-11 09:01:00|417.01|414.61|416.93|414.53|417.01|414.61|416.85|414.45|0
1644570070000|2022-02-11 09:01:10|416.37|413.97|416.37|413.97|416.37|413.97|416.37|413.97|0
1644570080000|2022-02-11 09:01:20|416.45|414.05|416.13|413.73|416.45|414.05|416.13|413.73|0
1644570090000|2022-02-11 09:01:30|416.2|413.8|416.2|413.8|416.37|413.97|416.2|413.8|0
1644570100000|2022-02-11 09:01:40|415.97|413.57|416.04|413.64|416.04|413.64|415.64|413.24|0
1644570110000|2022-02-11 09:01:50|415.64|413.24|415.72|413.32|415.72|413.32|415.56|413.16|0
1644570120000|2022-02-11 09:02:00|415.88|413.48|415.64|413.24|415.88|413.48|415.56|413.16|0
1644570130000|2022-02-11 09:02:10|415.72|413.32|416.04|413.64|416.04|413.64|415.56|413.16|0
1644570140000|2022-02-11 09:02:20|415.97|413.57|415.64|413.24|415.97|413.57|415.64|413.24|0
1644570150000|2022-02-11 09:02:30|415.56|413.16|415.72|413.32|415.72|413.32|415.4|413|0
1644570160000|2022-02-11 09:02:40|415.56|413.16|415.56|413.16|415.72|413.32|415.56|413.16|0
1644570170000|2022-02-11 09:02:50|415.4|413|415.56|413.16|415.56|413.16|415.32|412.92|0
1644570180000|2022-02-11 09:03:00|415.72|413.32|415.72|413.32|415.72|413.32|415.72|413.32|0
1644570190000|2022-02-11 09:03:10|415.8|413.4|415.72|413.32|415.8|413.4|415.56|413.16|0
1644570200000|2022-02-11 09:03:20|415.56|413.16|415.88|413.48|415.88|413.48|415.56|413.16|0
1644570210000|2022-02-11 09:03:30|416.2|413.8|415.97|413.57|416.2|413.8|415.97|413.57|0
1644570220000|2022-02-11 09:03:40|416.04|413.64|416.04|413.64|416.13|413.73|416.04|413.64|0
1644570230000|2022-02-11 09:03:50|416.2|413.8|416.53|414.13|416.53|414.13|416.2|413.8|0
1644570240000|2022-02-11 09:04:00|416.69|414.29|416.85|414.45|416.85|414.45|416.36|413.96|0
1644570250000|2022-02-11 09:04:10|417.01|414.61|416.85|414.45|417.01|414.61|416.77|414.37|0
1644570260000|2022-02-11 09:04:20|416.53|414.13|416.69|414.29|416.69|414.29|416.53|414.13|0
1644570270000|2022-02-11 09:04:30|416.77|414.37|416.85|414.45|416.85|414.45|416.69|414.29|0
1644570280000|2022-02-11 09:04:40|416.61|414.21|416.36|413.96|416.69|414.29|416.36|413.96|0
1644570290000|2022-02-11 09:04:50|416.04|413.64|415.72|413.32|416.2|413.8|415.72|413.32|0
1644570300000|2022-02-11 09:05:00|415.88|413.48|416.53|414.13|416.53|414.13|415.88|413.48|0
1644570310000|2022-02-11 09:05:10|416.69|414.29|417.33|414.93|417.33|414.93|416.69|414.29|0
1644570320000|2022-02-11 09:05:20|417.42|415.02|417.33|414.93|417.58|415.18|417.33|414.93|0
1644570330000|2022-02-11 09:05:30|417.49|415.09|416.85|414.45|417.49|415.09|416.85|414.45|0
1644570340000|2022-02-11 09:05:40|416.69|414.29|415.88|413.48|416.69|414.29|415.88|413.48|0
1644570350000|2022-02-11 09:05:50|416.36|413.96|416.69|414.29|416.69|414.29|416.36|413.96|0
1644570360000|2022-02-11 09:06:00|416.53|414.13|416.61|414.21|416.61|414.21|416.53|414.13|0
1644570370000|2022-02-11 09:06:10|416.2|413.8|415.72|413.32|416.2|413.8|415.72|413.32|0
1644570380000|2022-02-11 09:06:20|415.4|413|415.32|412.92|415.4|413|415.32|412.92|0
1644570390000|2022-02-11 09:06:30|415.16|412.76|415.4|413|415.4|413|415.08|412.68|0
1644570400000|2022-02-11 09:06:40|415.32|412.92|415.24|412.84|415.32|412.92|415.24|412.84|0
1644570410000|2022-02-11 09:06:50|415.08|412.68|414.75|412.35|415.08|412.68|414.75|412.35|0
1644570420000|2022-02-11 09:07:00|414.59|412.19|414.59|412.19|414.59|412.19|414.59|412.19|0
1644570430000|2022-02-11 09:07:10|414.35|411.95|414.75|412.35|414.75|412.35|414.35|411.95|0
1644570440000|2022-02-11 09:07:20|414.68|412.28|414.43|412.03|414.68|412.28|414.43|412.03|0
1644570450000|2022-02-11 09:07:30|414.27|411.87|414.59|412.19|414.68|412.28|414.27|411.87|0
1644570460000|2022-02-11 09:07:40|414.52|412.12|414.43|412.03|414.52|412.12|414.43|412.03|0
1644570470000|2022-02-11 09:07:50|414.59|412.19|414.75|412.35|414.84|412.44|414.59|412.19|0
1644570480000|2022-02-11 09:08:00|414.84|412.44|414.59|412.19|414.84|412.44|414.59|412.19|0
1644570490000|2022-02-11 09:08:10|414.75|412.35|413.95|411.55|414.75|412.35|413.95|411.55|0
1644570500000|2022-02-11 09:08:20|414.11|411.71|414.43|412.03|414.43|412.03|414.11|411.71|0
1644570510000|2022-02-11 09:08:30|414.51|412.11|414.43|412.03|414.75|412.35|414.43|412.03|0
1644570520000|2022-02-11 09:08:40|414.75|412.35|414.75|412.35|415.07|412.67|414.68|412.28|0
1644570530000|2022-02-11 09:08:50|414.59|412.19|414.59|412.19|414.91|412.51|414.59|412.19|0
1644570540000|2022-02-11 09:09:00|414.75|412.35|414.91|412.51|414.91|412.51|414.68|412.28|0
1644570550000|2022-02-11 09:09:10|414.84|412.44|414.03|411.63|414.84|412.44|414.03|411.63|0
1644570560000|2022-02-11 09:09:20|413.95|411.55|413.63|411.23|414.03|411.63|413.63|411.23|0
1644570570000|2022-02-11 09:09:30|413.71|411.31|413.55|411.15|413.79|411.39|413.55|411.15|0
1644570580000|2022-02-11 09:09:40|413.79|411.39|413.87|411.47|413.95|411.55|413.79|411.39|0
1644570590000|2022-02-11 09:09:50|414.03|411.63|413.63|411.23|414.03|411.63|413.63|411.23|0
1644570600000|2022-02-11 09:10:00|413.47|411.07|413.79|411.39|413.79|411.39|413.47|411.07|0
1644570610000|2022-02-11 09:10:10|413.95|411.55|413.87|411.47|413.95|411.55|413.87|411.47|0
1644570620000|2022-02-11 09:10:20|413.79|411.39|413.55|411.15|413.79|411.39|413.55|411.15|0
1644570630000|2022-02-11 09:10:30|413.63|411.23|413.71|411.31|413.71|411.31|413.55|411.15|0
1644570640000|2022-02-11 09:10:40|413.95|411.55|413.95|411.55|413.95|411.55|413.87|411.47|0
1644570650000|2022-02-11 09:10:50|414.11|411.71|414.51|412.11|414.51|412.11|414.11|411.71|0
1644570660000|2022-02-11 09:11:00|414.59|412.19|414.51|412.11|414.59|412.19|414.43|412.03|0
1644570670000|2022-02-11 09:11:10|414.43|412.03|414.91|412.51|414.91|412.51|414.43|412.03|0
1644570680000|2022-02-11 09:11:20|415.23|412.83|415.4|413|415.4|413|415.23|412.83|0
1644570690000|2022-02-11 09:11:30|415.48|413.08|415.56|413.16|415.56|413.16|415.48|413.08|0
1644570700000|2022-02-11 09:11:40|415.72|413.32|415.72|413.32|415.72|413.32|415.72|413.32|0
1644570710000|2022-02-11 09:11:50|415.56|413.16|415.56|413.16|415.56|413.16|415.56|413.16|0
1644570720000|2022-02-11 09:12:00|415.64|413.24|415.56|413.16|415.72|413.32|415.56|413.16|0
1644570730000|2022-02-11 09:12:10|415.07|412.67|415|412.6|415.07|412.67|414.75|412.35|0
1644570740000|2022-02-11 09:12:20|415.23|412.83|415.23|412.83|415.4|413|415.23|412.83|0
1644570750000|2022-02-11 09:12:30|415.07|412.67|414.75|412.35|415.07|412.67|414.75|412.35|0
1644570760000|2022-02-11 09:12:40|414.91|412.51|414.27|411.87|414.91|412.51|414.27|411.87|0
1644570780000|2022-02-11 09:13:00|414.35|411.95|414.35|411.95|414.35|411.95|414.35|411.95|0
1644570790000|2022-02-11 09:13:10|414.27|411.87|414.27|411.87|414.27|411.87|414.27|411.87|0
1644570800000|2022-02-11 09:13:20|414.11|411.71|414.19|411.79|414.27|411.87|414.11|411.71|0
1644570810000|2022-02-11 09:13:30|414.27|411.87|414.59|412.19|414.59|412.19|414.27|411.87|0
1644570820000|2022-02-11 09:13:40|414.75|412.35|414.91|412.51|415.07|412.67|414.75|412.35|0
1644570830000|2022-02-11 09:13:50|415|412.6|414.67|412.27|415|412.6|414.67|412.27|0
1644570840000|2022-02-11 09:14:00|414.59|412.19|414.59|412.19|414.59|412.19|414.43|412.03|0
1644570850000|2022-02-11 09:14:10|414.19|411.79|414.19|411.79|414.43|412.03|414.11|411.71|0
1644570860000|2022-02-11 09:14:20|414.27|411.87|413.3|410.9|414.27|411.87|413.3|410.9|0
1644570870000|2022-02-11 09:14:30|413.47|411.07|413.47|411.07|413.63|411.23|413.47|411.07|0
1644570880000|2022-02-11 09:14:40|413.63|411.23|413.39|410.99|413.63|411.23|413.39|410.99|0
1644570890000|2022-02-11 09:14:50|413.47|411.07|413.47|411.07|413.55|411.15|413.47|411.07|0
1644570900000|2022-02-11 09:15:00|413.79|411.39|413.71|411.31|413.79|411.39|413.63|411.23|0
1644570910000|2022-02-11 09:15:10|413.95|411.55|413.3|410.9|413.95|411.55|413.3|410.9|0
1644570920000|2022-02-11 09:15:20|412.82|410.42|412.66|410.26|413.23|410.83|412.66|410.26|0
1644570930000|2022-02-11 09:15:30|412.59|410.19|412.18|409.78|412.59|410.19|412.18|409.78|0
1644570940000|2022-02-11 09:15:40|412.5|410.1|412.34|409.94|412.5|410.1|412.18|409.78|0
1644570950000|2022-02-11 09:15:50|412.18|409.78|412.02|409.62|412.27|409.87|412.02|409.62|0
1644570960000|2022-02-11 09:16:00|412.18|409.78|412.34|409.94|412.34|409.94|412.18|409.78|0
1644570970000|2022-02-11 09:16:10|412.11|409.71|412.66|410.26|412.66|410.26|412.11|409.71|0
1644570980000|2022-02-11 09:16:20|412.75|410.35|412.75|410.35|412.75|410.35|412.75|410.35|0
1644570990000|2022-02-11 09:16:30|412.66|410.26|412.82|410.42|412.82|410.42|412.66|410.26|0
1644571000000|2022-02-11 09:16:40|412.75|410.35|412.82|410.42|412.82|410.42|412.66|410.26|0
1644571010000|2022-02-11 09:16:50|412.66|410.26|412.59|410.19|412.66|410.26|412.59|410.19|0
1644571020000|2022-02-11 09:17:00|412.5|410.1|412.59|410.19|412.59|410.19|412.5|410.1|0
1644571030000|2022-02-11 09:17:10|412.66|410.26|413.3|410.9|413.3|410.9|412.66|410.26|0
1644571040000|2022-02-11 09:17:20|413.23|410.83|413.46|411.06|413.46|411.06|413.23|410.83|0
1644571050000|2022-02-11 09:17:30|413.62|411.22|413.46|411.06|413.62|411.22|413.46|411.06|0
1644571060000|2022-02-11 09:17:40|413.39|410.99|413.3|410.9|413.39|410.99|413.3|410.9|0
1644571070000|2022-02-11 09:17:50|413.39|410.99|413.46|411.06|413.46|411.06|413.3|410.9|0
1644571080000|2022-02-11 09:18:00|413.39|410.99|412.18|409.78|413.39|410.99|412.18|409.78|0
1644571090000|2022-02-11 09:18:10|412.02|409.62|411.54|409.14|412.02|409.62|411.54|409.14|0
1644571100000|2022-02-11 09:18:20|411.46|409.06|411.22|408.82|411.46|409.06|411.22|408.82|0
1644571110000|2022-02-11 09:18:30|411.3|408.9|411.7|409.3|411.7|409.3|411.3|408.9|0
1644571120000|2022-02-11 09:18:40|411.78|409.38|411.54|409.14|412.02|409.62|411.54|409.14|0
1644571130000|2022-02-11 09:18:50|411.7|409.3|411.94|409.54|411.94|409.54|411.7|409.3|0
1644571140000|2022-02-11 09:19:00|412.02|409.62|412.02|409.62|412.02|409.62|411.7|409.3|0
1644571150000|2022-02-11 09:19:10|411.86|409.46|411.86|409.46|411.94|409.54|411.86|409.46|0
1644571160000|2022-02-11 09:19:20|412.34|409.94|412.82|410.42|412.82|410.42|412.18|409.78|0
1644571170000|2022-02-11 09:19:30|412.66|410.26|412.66|410.26|412.66|410.26|412.66|410.26|0
1644571180000|2022-02-11 09:19:40|412.58|410.18|412.5|410.1|412.58|410.18|412.5|410.1|0
1644571190000|2022-02-11 09:19:50|412.42|410.02|412.34|409.94|412.42|410.02|412.34|409.94|0
1644571200000|2022-02-11 09:20:00|412.5|410.1|412.74|410.34|412.82|410.42|412.42|410.02|0
1644571210000|2022-02-11 09:20:10|412.82|410.42|412.98|410.58|412.98|410.58|412.82|410.42|0
1644571220000|2022-02-11 09:20:20|412.82|410.42|413.3|410.9|413.46|411.06|412.82|410.42|0
1644571230000|2022-02-11 09:20:30|413.46|411.06|413.62|411.22|413.62|411.22|413.46|411.06|0
1644571240000|2022-02-11 09:20:40|413.46|411.06|413.62|411.22|413.62|411.22|413.46|411.06|0
1644571250000|2022-02-11 09:20:50|413.46|411.06|413.62|411.22|413.71|411.31|413.46|411.06|0
1644571260000|2022-02-11 09:21:00|413.39|410.99|413.14|410.74|413.39|410.99|413.14|410.74|0
1644571270000|2022-02-11 09:21:10|412.98|410.58|413.14|410.74|413.14|410.74|412.98|410.58|0
1644571280000|2022-02-11 09:21:20|413.06|410.66|413.3|410.9|413.3|410.9|413.06|410.66|0
1644571290000|2022-02-11 09:21:30|413.23|410.83|413.46|411.06|413.46|411.06|413.23|410.83|0
1644571300000|2022-02-11 09:21:40|413.62|411.22|413.78|411.38|413.78|411.38|413.62|411.22|0
1644571310000|2022-02-11 09:21:50|413.94|411.54|414.19|411.79|414.19|411.79|413.71|411.31|0
1644571320000|2022-02-11 09:22:00|414.11|411.71|414.27|411.87|414.27|411.87|414.11|411.71|0
1644571330000|2022-02-11 09:22:10|414.43|412.03|414.51|412.11|414.51|412.11|414.35|411.95|0
1644571340000|2022-02-11 09:22:20|414.43|412.03|414.1|411.7|414.43|412.03|414.1|411.7|0
1644571350000|2022-02-11 09:22:30|413.94|411.54|414.27|411.87|414.27|411.87|413.94|411.54|0
1644571360000|2022-02-11 09:22:40|414.43|412.03|414.91|412.51|414.91|412.51|414.43|412.03|0
1644571370000|2022-02-11 09:22:50|414.83|412.43|414.91|412.51|414.91|412.51|414.83|412.43|0
1644571380000|2022-02-11 09:23:00|414.83|412.43|414.27|411.87|414.83|412.43|414.27|411.87|0
1644571390000|2022-02-11 09:23:10|414.35|411.95|414.59|412.19|414.59|412.19|414.27|411.87|0
1644571400000|2022-02-11 09:23:20|414.51|412.11|414.35|411.95|414.51|412.11|414.27|411.87|0
1644571410000|2022-02-11 09:23:30|414.43|412.03|414.67|412.27|414.75|412.35|414.43|412.03|0
1644571420000|2022-02-11 09:23:40|414.1|411.7|414.1|411.7|414.1|411.7|413.94|411.54|0
1644571430000|2022-02-11 09:23:50|414.27|411.87|414.1|411.7|414.43|412.03|414.1|411.7|0
1644571440000|2022-02-11 09:24:00|413.94|411.54|413.87|411.47|413.94|411.54|413.78|411.38|0
1644571450000|2022-02-11 09:24:10|413.78|411.38|413.78|411.38|413.78|411.38|413.78|411.38|0
1644571460000|2022-02-11 09:24:20|413.71|411.31|413.78|411.38|413.78|411.38|413.71|411.31|0
1644571470000|2022-02-11 09:24:30|413.94|411.54|414.59|412.19|414.59|412.19|413.94|411.54|0
1644571480000|2022-02-11 09:24:40|414.51|412.11|414.75|412.35|414.75|412.35|414.51|412.11|0
1644571490000|2022-02-11 09:24:50|414.99|412.59|414.99|412.59|414.99|412.59|414.99|412.59|0
1644571500000|2022-02-11 09:25:00|414.59|412.19|414.1|411.7|414.59|412.19|414.1|411.7|0
1644571510000|2022-02-11 09:25:10|414.03|411.63|414.1|411.7|414.1|411.7|414.03|411.63|0
1644571520000|2022-02-11 09:25:20|414.03|411.63|414.19|411.79|414.19|411.79|414.03|411.63|0
1644571530000|2022-02-11 09:25:30|414.1|411.7|414.35|411.95|414.35|411.95|414.1|411.7|0
1644571540000|2022-02-11 09:25:40|414.91|412.51|414.51|412.11|414.91|412.51|414.51|412.11|0
1644571550000|2022-02-11 09:25:50|414.26|411.86|414.26|411.86|414.43|412.03|414.26|411.86|0
1644571560000|2022-02-11 09:26:00|414.19|411.79|414.59|412.19|414.59|412.19|414.19|411.79|0
1644571570000|2022-02-11 09:26:10|414.51|412.11|414.75|412.35|414.75|412.35|414.42|412.02|0
1644571580000|2022-02-11 09:26:20|414.42|412.02|414.67|412.27|414.91|412.51|414.42|412.02|0
1644571590000|2022-02-11 09:26:30|414.75|412.35|414.75|412.35|414.91|412.51|414.75|412.35|0
1644571600000|2022-02-11 09:26:40|414.67|412.27|414.59|412.19|414.67|412.27|414.59|412.19|0
1644571610000|2022-02-11 09:26:50|414.75|412.35|414.91|412.51|414.91|412.51|414.59|412.19|0
1644571620000|2022-02-11 09:27:00|414.59|412.19|414.75|412.35|414.75|412.35|414.59|412.19|0
1644571630000|2022-02-11 09:27:10|414.83|412.43|414.91|412.51|414.91|412.51|414.83|412.43|0
1644571640000|2022-02-11 09:27:20|415.07|412.67|415.07|412.67|415.07|412.67|415.07|412.67|0
1644571650000|2022-02-11 09:27:30|415.23|412.83|415.31|412.91|415.31|412.91|415.23|412.83|0
1644571660000|2022-02-11 09:27:40|415.23|412.83|414.99|412.59|415.23|412.83|414.99|412.59|0
1644571670000|2022-02-11 09:27:50|414.91|412.51|414.91|412.51|414.91|412.51|414.91|412.51|0
1644571680000|2022-02-11 09:28:00|414.75|412.35|414.58|412.18|414.75|412.35|414.58|412.18|0
1644571690000|2022-02-11 09:28:10|414.91|412.51|415.07|412.67|415.07|412.67|414.91|412.51|0
1644571700000|2022-02-11 09:28:20|414.99|412.59|415.07|412.67|415.07|412.67|414.91|412.51|0
1644571710000|2022-02-11 09:28:30|415.23|412.83|415.31|412.91|415.39|412.99|415.23|412.83|0
1644571720000|2022-02-11 09:28:40|415.23|412.83|415.39|412.99|415.39|412.99|415.23|412.83|0
1644571730000|2022-02-11 09:28:50|415.23|412.83|415.55|413.15|415.55|413.15|415.23|412.83|0
1644571740000|2022-02-11 09:29:00|415.47|413.07|415.39|412.99|415.47|413.07|415.39|412.99|0
1644571750000|2022-02-11 09:29:10|415.23|412.83|415.31|412.91|415.39|412.99|415.23|412.83|0
1644571760000|2022-02-11 09:29:20|415.39|412.99|415.23|412.83|415.39|412.99|415.15|412.75|0
1644571770000|2022-02-11 09:29:30|415.39|412.99|415.47|413.07|415.47|413.07|415.39|412.99|0
1644571780000|2022-02-11 09:29:40|415.39|412.99|414.26|411.86|415.39|412.99|414.26|411.86|0
1644571790000|2022-02-11 09:29:50|414.42|412.02|414.58|412.18|414.58|412.18|414.42|412.02|0
1644571800000|2022-02-11 09:30:00|414.75|412.35|414.58|412.18|414.83|412.43|414.58|412.18|0
1644571810000|2022-02-11 09:30:10|414.75|412.35|415.31|412.91|415.55|413.15|414.75|412.35|0
1644571820000|2022-02-11 09:30:20|415.39|412.99|415.39|412.99|415.39|412.99|415.31|412.91|0
1644571830000|2022-02-11 09:30:30|415.47|413.07|415.87|413.47|415.87|413.47|415.47|413.07|0
1644571840000|2022-02-11 09:30:40|416.03|413.63|416.03|413.63|416.03|413.63|415.71|413.31|0
1644571850000|2022-02-11 09:30:50|416.19|413.79|416.19|413.79|416.19|413.79|416.19|413.79|0
1644571860000|2022-02-11 09:31:00|416.35|413.95|416.35|413.95|416.35|413.95|416.03|413.63|0
1644571870000|2022-02-11 09:31:10|416.52|414.12|416.03|413.63|416.52|414.12|416.03|413.63|0
1644571880000|2022-02-11 09:31:20|416.19|413.79|416.35|413.95|416.35|413.95|416.19|413.79|0
1644571890000|2022-02-11 09:31:30|416.19|413.79|415.79|413.39|416.19|413.79|415.79|413.39|0
1644571900000|2022-02-11 09:31:40|415.71|413.31|415.79|413.39|415.79|413.39|415.55|413.15|0
1644571910000|2022-02-11 09:31:50|416.03|413.63|415.95|413.55|416.03|413.63|415.87|413.47|0
1644571920000|2022-02-11 09:32:00|416.19|413.79|416.19|413.79|416.19|413.79|416.19|413.79|0
1644571930000|2022-02-11 09:32:10|416.35|413.95|416.19|413.79|416.35|413.95|416.19|413.79|0
1644571940000|2022-02-11 09:32:20|416.52|414.12|416.44|414.04|416.52|414.12|416.35|413.95|0
1644571950000|2022-02-11 09:32:30|416.52|414.12|417|414.6|417|414.6|416.52|414.12|0
1644571960000|2022-02-11 09:32:40|416.84|414.44|416.76|414.36|416.84|414.44|416.76|414.36|0
1644571970000|2022-02-11 09:32:50|416.84|414.44|416.68|414.28|416.84|414.44|416.68|414.28|0
1644571980000|2022-02-11 09:33:00|416.84|414.44|417|414.6|417.08|414.68|416.84|414.44|0
1644571990000|2022-02-11 09:33:10|417.16|414.76|417.16|414.76|417.16|414.76|417.08|414.68|0
1644572000000|2022-02-11 09:33:20|417|414.6|417.32|414.92|417.32|414.92|417|414.6|0
1644572010000|2022-02-11 09:33:30|417.41|415.01|417.48|415.08|417.64|415.24|417.41|415.01|0
1644572020000|2022-02-11 09:33:40|417.57|415.17|417.48|415.08|417.57|415.17|417.32|414.92|0
1644572030000|2022-02-11 09:33:50|417.32|414.92|417.32|414.92|417.48|415.08|417.32|414.92|0
1644572040000|2022-02-11 09:34:00|417.41|415.01|417.32|414.92|417.48|415.08|417.32|414.92|0
1644572050000|2022-02-11 09:34:10|417.48|415.08|417.64|415.24|417.64|415.24|417.48|415.08|0
1644572060000|2022-02-11 09:34:20|417.48|415.08|417.41|415.01|417.48|415.08|417.32|414.92|0
1644572070000|2022-02-11 09:34:30|417.64|415.24|417.81|415.41|417.81|415.41|417.64|415.24|0
1644572080000|2022-02-11 09:34:40|417.97|415.57|417.81|415.41|417.97|415.57|417.81|415.41|0
1644572090000|2022-02-11 09:34:50|418.13|415.73|418.13|415.73|418.13|415.73|418.13|415.73|0
1644572100000|2022-02-11 09:35:00|417.97|415.57|418.29|415.89|418.29|415.89|417.97|415.57|0
1644572110000|2022-02-11 09:35:10|418.45|416.05|418.45|416.05|418.45|416.05|418.29|415.89|0
1644572120000|2022-02-11 09:35:20|418.61|416.21|419.02|416.62|419.02|416.62|418.61|416.21|0
1644572130000|2022-02-11 09:35:30|418.94|416.54|418.78|416.38|418.94|416.54|418.78|416.38|0
1644572140000|2022-02-11 09:35:40|418.86|416.46|418.78|416.38|418.86|416.46|418.78|416.38|0
1644572150000|2022-02-11 09:35:50|418.94|416.54|418.78|416.38|418.94|416.54|418.78|416.38|0
1644572160000|2022-02-11 09:36:00|418.7|416.3|418.61|416.21|418.7|416.3|418.61|416.21|0
1644572170000|2022-02-11 09:36:10|418.45|416.05|418.94|416.54|418.94|416.54|418.45|416.05|0
1644572180000|2022-02-11 09:36:20|419.1|416.7|418.61|416.21|419.1|416.7|418.61|416.21|0
1644572190000|2022-02-11 09:36:30|418.45|416.05|418.94|416.54|418.94|416.54|418.45|416.05|0
1644572200000|2022-02-11 09:36:40|418.77|416.37|418.77|416.37|418.77|416.37|418.61|416.21|0
1644572210000|2022-02-11 09:36:50|418.61|416.21|418.21|415.81|418.61|416.21|418.21|415.81|0
1644572220000|2022-02-11 09:37:00|418.29|415.89|418.29|415.89|418.29|415.89|418.29|415.89|0
1644572230000|2022-02-11 09:37:10|418.13|415.73|418.45|416.05|418.45|416.05|417.97|415.57|0
1644572240000|2022-02-11 09:37:20|418.61|416.21|419.58|417.18|419.58|417.18|418.61|416.21|0
1644572250000|2022-02-11 09:37:30|419.42|417.02|419.26|416.86|419.42|417.02|419.1|416.7|0
1644572260000|2022-02-11 09:37:40|419.1|416.7|419.1|416.7|419.1|416.7|418.94|416.54|0
1644572270000|2022-02-11 09:37:50|419.02|416.62|418.77|416.37|419.1|416.7|418.77|416.37|0
1644572280000|2022-02-11 09:38:00|418.61|416.21|418.45|416.05|418.77|416.37|418.45|416.05|0
1644572290000|2022-02-11 09:38:10|418.29|415.89|418.13|415.73|418.29|415.89|418.13|415.73|0
1644572300000|2022-02-11 09:38:20|418.29|415.89|417.97|415.57|418.29|415.89|417.97|415.57|0
1644572310000|2022-02-11 09:38:30|418.29|415.89|418.21|415.81|418.29|415.89|418.21|415.81|0
1644572320000|2022-02-11 09:38:40|418.37|415.97|418.05|415.65|418.45|416.05|418.05|415.65|0
1644572330000|2022-02-11 09:38:50|417.97|415.57|418.13|415.73|418.13|415.73|417.97|415.57|0
1644572340000|2022-02-11 09:39:00|418.21|415.81|418.29|415.89|418.29|415.89|418.21|415.81|0
1644572350000|2022-02-11 09:39:10|417.97|415.57|418.05|415.65|418.05|415.65|417.97|415.57|0
1644572360000|2022-02-11 09:39:20|417.8|415.4|418.13|415.73|418.13|415.73|417.8|415.4|0
1644572370000|2022-02-11 09:39:30|417.8|415.4|417.64|415.24|417.8|415.4|417.64|415.24|0
1644572380000|2022-02-11 09:39:40|417.8|415.4|417.8|415.4|417.8|415.4|417.64|415.24|0
1644572390000|2022-02-11 09:39:50|417.89|415.49|417.8|415.4|417.89|415.49|417.8|415.4|0
1644572400000|2022-02-11 09:40:00|417.97|415.57|418.45|416.05|418.45|416.05|417.97|415.57|0
1644572410000|2022-02-11 09:40:10|418.77|416.37|419.42|417.02|419.42|417.02|418.77|416.37|0
1644572420000|2022-02-11 09:40:20|419.58|417.18|419.74|417.34|419.74|417.34|419.42|417.02|0
1644572430000|2022-02-11 09:40:30|419.91|417.51|420.23|417.83|420.23|417.83|419.91|417.51|0
1644572440000|2022-02-11 09:40:40|420.07|417.67|419.91|417.51|420.07|417.67|419.91|417.51|0
1644572450000|2022-02-11 09:40:50|419.74|417.34|419.74|417.34|419.74|417.34|419.67|417.27|0
1644572460000|2022-02-11 09:41:00|420.07|417.67|419.42|417.02|420.07|417.67|419.42|417.02|0
1644572470000|2022-02-11 09:41:10|419.34|416.94|419.42|417.02|419.42|417.02|419.34|416.94|0
1644572480000|2022-02-11 09:41:20|419.34|416.94|420.23|417.83|420.23|417.83|419.34|416.94|0
1644572490000|2022-02-11 09:41:30|420.07|417.67|420.15|417.75|420.23|417.83|420.07|417.67|0
1644572500000|2022-02-11 09:41:40|420.07|417.67|419.74|417.34|420.07|417.67|419.74|417.34|0
1644572510000|2022-02-11 09:41:50|419.83|417.43|419.74|417.34|419.91|417.51|419.74|417.34|0
1644572520000|2022-02-11 09:42:00|419.58|417.18|418.93|416.53|419.58|417.18|418.93|416.53|0
1644572530000|2022-02-11 09:42:10|419.1|416.7|419.26|416.86|419.26|416.86|419.1|416.7|0
1644572540000|2022-02-11 09:42:20|419.18|416.78|418.77|416.37|419.42|417.02|418.77|416.37|0
1644572550000|2022-02-11 09:42:30|418.7|416.3|418.61|416.21|418.7|416.3|418.61|416.21|0
1644572560000|2022-02-11 09:42:40|418.77|416.37|419.1|416.7|419.1|416.7|418.77|416.37|0
1644572570000|2022-02-11 09:42:50|418.86|416.46|418.93|416.53|419.26|416.86|418.86|416.46|0
1644572580000|2022-02-11 09:43:00|418.53|416.13|418.61|416.21|418.69|416.29|418.53|416.13|0
1644572590000|2022-02-11 09:43:10|418.37|415.97|418.29|415.89|418.45|416.05|418.29|415.89|0
1644572600000|2022-02-11 09:43:20|418.45|416.05|418.37|415.97|418.53|416.13|418.37|415.97|0
1644572610000|2022-02-11 09:43:30|418.45|416.05|418.61|416.21|418.61|416.21|418.45|416.05|0
1644572620000|2022-02-11 09:43:40|418.45|416.05|418.45|416.05|418.45|416.05|418.29|415.89|0
1644572630000|2022-02-11 09:43:50|418.29|415.89|418.45|416.05|418.45|416.05|418.29|415.89|0
1644572640000|2022-02-11 09:44:00|418.29|415.89|418.61|416.21|418.61|416.21|418.13|415.73|0
1644572650000|2022-02-11 09:44:10|418.77|416.37|418.77|416.37|418.77|416.37|418.61|416.21|0
1644572660000|2022-02-11 09:44:20|418.93|416.53|418.77|416.37|418.93|416.53|418.77|416.37|0
1644572670000|2022-02-11 09:44:30|418.69|416.29|418.77|416.37|418.77|416.37|418.69|416.29|0
1644572680000|2022-02-11 09:44:40|418.69|416.29|418.61|416.21|418.69|416.29|418.61|416.21|0
1644572690000|2022-02-11 09:44:50|418.45|416.05|418.37|415.97|418.45|416.05|418.29|415.89|0
1644572700000|2022-02-11 09:45:00|418.29|415.89|418.29|415.89|418.29|415.89|417.96|415.56|0
1644572710000|2022-02-11 09:45:10|418.13|415.73|417.96|415.56|418.13|415.73|417.96|415.56|0
1644572720000|2022-02-11 09:45:20|417.8|415.4|417.64|415.24|417.8|415.4|417.64|415.24|0
1644572730000|2022-02-11 09:45:30|417.8|415.4|417.96|415.56|418.05|415.65|417.64|415.24|0
1644572740000|2022-02-11 09:45:40|417.8|415.4|418.05|415.65|418.05|415.65|417.8|415.4|0
1644572750000|2022-02-11 09:45:50|417.8|415.4|417.48|415.08|417.8|415.4|417.48|415.08|0
1644572760000|2022-02-11 09:46:00|417.32|414.92|417.48|415.08|417.64|415.24|417.32|414.92|0
1644572770000|2022-02-11 09:46:10|417.32|414.92|417.16|414.76|417.48|415.08|417.16|414.76|0
1644572780000|2022-02-11 09:46:20|416.99|414.59|416.99|414.59|416.99|414.59|416.99|414.59|0
1644572790000|2022-02-11 09:46:30|416.83|414.43|416.99|414.59|416.99|414.59|416.83|414.43|0
1644572800000|2022-02-11 09:46:40|416.83|414.43|416.83|414.43|416.83|414.43|416.83|414.43|0
1644572820000|2022-02-11 09:47:00|416.99|414.59|417.32|414.92|417.48|415.08|416.99|414.59|0
1644572830000|2022-02-11 09:47:10|417.48|415.08|417.32|414.92|417.48|415.08|417.32|414.92|0
1644572840000|2022-02-11 09:47:20|417.16|414.76|417.16|414.76|417.32|414.92|417.16|414.76|0
1644572850000|2022-02-11 09:47:30|417.32|414.92|417.24|414.84|417.32|414.92|417.16|414.76|0
1644572860000|2022-02-11 09:47:40|417.16|414.76|417.48|415.08|417.48|415.08|417.16|414.76|0
1644572870000|2022-02-11 09:47:50|417.16|414.76|416.99|414.59|417.16|414.76|416.99|414.59|0
1644572880000|2022-02-11 09:48:00|416.83|414.43|416.92|414.52|416.92|414.52|416.83|414.43|0
1644572890000|2022-02-11 09:48:10|416.99|414.59|416.83|414.43|416.99|414.59|416.83|414.43|0
1644572900000|2022-02-11 09:48:20|417.15|414.75|417.64|415.24|417.64|415.24|417.15|414.75|0
1644572910000|2022-02-11 09:48:30|417.8|415.4|417.96|415.56|418.12|415.72|417.8|415.4|0
1644572920000|2022-02-11 09:48:40|418.29|415.89|418.21|415.81|418.29|415.89|418.21|415.81|0
1644572930000|2022-02-11 09:48:50|417.96|415.56|418.29|415.89|418.29|415.89|417.96|415.56|0
1644572940000|2022-02-11 09:49:00|418.61|416.21|418.61|416.21|418.61|416.21|418.61|416.21|0
1644572950000|2022-02-11 09:49:10|418.77|416.37|418.12|415.72|418.77|416.37|418.12|415.72|0
1644572960000|2022-02-11 09:49:20|418.29|415.89|418.29|415.89|418.37|415.97|418.29|415.89|0
1644572970000|2022-02-11 09:49:30|418.61|416.21|418.29|415.89|418.61|416.21|418.29|415.89|0
1644572980000|2022-02-11 09:49:40|418.28|415.88|418.45|416.05|418.45|416.05|418.28|415.88|0
1644572990000|2022-02-11 09:49:50|418.61|416.21|418.61|416.21|418.69|416.29|418.61|416.21|0
1644573000000|2022-02-11 09:50:00|418.28|415.88|418.28|415.88|418.28|415.88|418.12|415.72|0
1644573010000|2022-02-11 09:50:10|418.12|415.72|418.12|415.72|418.21|415.81|418.12|415.72|0
1644573020000|2022-02-11 09:50:20|417.96|415.56|418.05|415.65|418.05|415.65|417.96|415.56|0
1644573030000|2022-02-11 09:50:30|417.96|415.56|417.96|415.56|417.96|415.56|417.8|415.4|0
1644573050000|2022-02-11 09:50:50|418.12|415.72|418.93|416.53|418.93|416.53|418.05|415.65|0
1644573060000|2022-02-11 09:51:00|418.77|416.37|418.77|416.37|418.85|416.45|418.77|416.37|0
1644573070000|2022-02-11 09:51:10|418.85|416.45|419.5|417.1|419.58|417.18|418.85|416.45|0
1644573080000|2022-02-11 09:51:20|419.58|417.18|419.74|417.34|419.74|417.34|419.5|417.1|0
1644573090000|2022-02-11 09:51:30|420.06|417.66|420.47|418.07|420.47|418.07|420.06|417.66|0
1644573100000|2022-02-11 09:51:40|420.15|417.75|419.58|417.18|420.15|417.75|419.58|417.18|0
1644573110000|2022-02-11 09:51:50|419.42|417.02|419.66|417.26|419.66|417.26|419.42|417.02|0
1644573120000|2022-02-11 09:52:00|419.9|417.5|420.06|417.66|420.06|417.66|419.82|417.42|0
1644573130000|2022-02-11 09:52:10|420.23|417.83|420.23|417.83|420.23|417.83|420.06|417.66|0
1644573140000|2022-02-11 09:52:20|420.06|417.66|420.06|417.66|420.39|417.99|420.06|417.66|0
1644573150000|2022-02-11 09:52:30|419.74|417.34|420.23|417.83|420.23|417.83|419.74|417.34|0
1644573160000|2022-02-11 09:52:40|420.55|418.15|419.74|417.34|420.55|418.15|419.74|417.34|0
1644573170000|2022-02-11 09:52:50|419.58|417.18|419.74|417.34|419.74|417.34|419.58|417.18|0
1644573180000|2022-02-11 09:53:00|419.58|417.18|419.58|417.18|419.58|417.18|419.5|417.1|0
1644573190000|2022-02-11 09:53:10|419.42|417.02|419.42|417.02|419.58|417.18|419.42|417.02|0
1644573200000|2022-02-11 09:53:20|419.25|416.85|419.25|416.85|419.42|417.02|419.25|416.85|0
1644573210000|2022-02-11 09:53:30|419.09|416.69|419.09|416.69|419.25|416.85|419.09|416.69|0
1644573230000|2022-02-11 09:53:50|419.25|416.85|419.25|416.85|419.25|416.85|418.93|416.53|0
1644573240000|2022-02-11 09:54:00|418.77|416.37|418.85|416.45|418.93|416.53|418.77|416.37|0
1644573250000|2022-02-11 09:54:10|419.25|416.85|419.09|416.69|419.42|417.02|419.09|416.69|0
1644573260000|2022-02-11 09:54:20|419.25|416.85|418.77|416.37|419.25|416.85|418.77|416.37|0
1644573270000|2022-02-11 09:54:30|418.93|416.53|418.93|416.53|418.93|416.53|418.93|416.53|0
1644573280000|2022-02-11 09:54:40|419.01|416.61|419.09|416.69|419.09|416.69|418.93|416.53|0
1644573290000|2022-02-11 09:54:50|418.93|416.53|419.09|416.69|419.09|416.69|418.93|416.53|0
1644573300000|2022-02-11 09:55:00|418.44|416.04|417.8|415.4|418.44|416.04|417.8|415.4|0
1644573310000|2022-02-11 09:55:10|417.96|415.56|418.12|415.72|418.12|415.72|417.96|415.56|0
1644573320000|2022-02-11 09:55:20|418.28|415.88|418.28|415.88|418.28|415.88|418.28|415.88|0
1644573330000|2022-02-11 09:55:30|418.12|415.72|418.44|416.04|418.44|416.04|418.12|415.72|0
1644573340000|2022-02-11 09:55:40|418.28|415.88|418.28|415.88|418.28|415.88|418.28|415.88|0
1644573350000|2022-02-11 09:55:50|418.12|415.72|418.12|415.72|418.28|415.88|418.12|415.72|0
1644573360000|2022-02-11 09:56:00|417.96|415.56|418.21|415.81|418.28|415.88|417.96|415.56|0
1644573370000|2022-02-11 09:56:10|418.12|415.72|418.37|415.97|418.37|415.97|418.12|415.72|0
1644573380000|2022-02-11 09:56:20|418.28|415.88|418.28|415.88|418.28|415.88|418.12|415.72|0
1644573390000|2022-02-11 09:56:30|418.12|415.72|418.12|415.72|418.2|415.8|418.12|415.72|0
1644573400000|2022-02-11 09:56:40|418.28|415.88|418.44|416.04|418.44|416.04|418.28|415.88|0
1644573410000|2022-02-11 09:56:50|418.28|415.88|418.44|416.04|418.44|416.04|418.28|415.88|0
1644573420000|2022-02-11 09:57:00|418.93|416.53|418.61|416.21|418.93|416.53|418.44|416.04|0
1644573430000|2022-02-11 09:57:10|418.77|416.37|418.53|416.13|418.77|416.37|418.53|416.13|0
1644573440000|2022-02-11 09:57:20|418.61|416.21|418.77|416.37|418.77|416.37|418.61|416.21|0
1644573450000|2022-02-11 09:57:30|418.93|416.53|418.85|416.45|418.93|416.53|418.77|416.37|0
1644573460000|2022-02-11 09:57:40|418.61|416.21|418.28|415.88|418.61|416.21|418.12|415.72|0
1644573470000|2022-02-11 09:57:50|418.2|415.8|418.2|415.8|418.28|415.88|418.2|415.8|0
1644573480000|2022-02-11 09:58:00|418.44|416.04|418.77|416.37|418.77|416.37|418.44|416.04|0
1644573490000|2022-02-11 09:58:10|418.69|416.29|418.28|415.88|418.77|416.37|418.28|415.88|0
1644573500000|2022-02-11 09:58:20|418.12|415.72|418.44|416.04|418.44|416.04|418.12|415.72|0
1644573510000|2022-02-11 09:58:30|418.28|415.88|418.28|415.88|418.37|415.97|418.28|415.88|0
1644573520000|2022-02-11 09:58:40|418.37|415.97|418.28|415.88|418.53|416.13|418.28|415.88|0
1644573530000|2022-02-11 09:58:50|418.12|415.72|418.12|415.72|418.12|415.72|418.12|415.72|0
1644573540000|2022-02-11 09:59:00|417.96|415.56|418.37|415.97|418.37|415.97|417.96|415.56|0
1644573550000|2022-02-11 09:59:10|418.12|415.72|417.96|415.56|418.12|415.72|417.96|415.56|0
1644573560000|2022-02-11 09:59:20|417.8|415.4|417.8|415.4|417.8|415.4|417.64|415.24|0
1644573570000|2022-02-11 09:59:30|417.47|415.07|417.8|415.4|417.8|415.4|417.47|415.07|0
1644573580000|2022-02-11 09:59:40|417.96|415.56|417.8|415.4|417.96|415.56|417.8|415.4|0
1644573590000|2022-02-11 09:59:50|417.63|415.23|417.88|415.48|417.96|415.56|417.63|415.23|0
1644573600000|2022-02-11 10:00:00|417.96|415.56|417.88|415.48|417.96|415.56|417.8|415.4|0
1644573610000|2022-02-11 10:00:10|417.96|415.56|417.72|415.32|417.96|415.56|417.63|415.23|0
1644573620000|2022-02-11 10:00:20|417.8|415.4|418.28|415.88|418.28|415.88|417.8|415.4|0
1644573630000|2022-02-11 10:00:30|418.12|415.72|417.96|415.56|418.28|415.88|417.96|415.56|0
1644573640000|2022-02-11 10:00:40|417.8|415.4|417.88|415.48|417.96|415.56|417.72|415.32|0
1644573650000|2022-02-11 10:00:50|417.4|415|417.47|415.07|417.63|415.23|417.4|415|0
1644573660000|2022-02-11 10:01:00|417.31|414.91|416.67|414.27|417.31|414.91|416.67|414.27|0
1644573670000|2022-02-11 10:01:10|416.83|414.43|416.99|414.59|416.99|414.59|416.83|414.43|0
1644573680000|2022-02-11 10:01:20|416.83|414.43|416.75|414.35|416.99|414.59|416.75|414.35|0
1644573690000|2022-02-11 10:01:30|416.83|414.43|416.83|414.43|416.83|414.43|416.67|414.27|0
1644573700000|2022-02-11 10:01:40|416.75|414.35|416.99|414.59|416.99|414.59|416.75|414.35|0
1644573710000|2022-02-11 10:01:50|416.91|414.51|417.15|414.75|417.15|414.75|416.91|414.51|0
1644573720000|2022-02-11 10:02:00|416.99|414.59|416.99|414.59|416.99|414.59|416.99|414.59|0
1644573730000|2022-02-11 10:02:10|417.15|414.75|416.99|414.59|417.15|414.75|416.99|414.59|0
1644573740000|2022-02-11 10:02:20|417.15|414.75|417.15|414.75|417.31|414.91|417.15|414.75|0
1644573750000|2022-02-11 10:02:30|417.31|414.91|416.99|414.59|417.31|414.91|416.99|414.59|0
1644573760000|2022-02-11 10:02:40|417.15|414.75|416.67|414.27|417.15|414.75|416.67|414.27|0
1644573770000|2022-02-11 10:02:50|416.75|414.35|416.75|414.35|416.75|414.35|416.75|414.35|0
1644573780000|2022-02-11 10:03:00|416.67|414.27|416.5|414.1|416.67|414.27|416.5|414.1|0
1644573790000|2022-02-11 10:03:10|416.59|414.19|416.67|414.27|416.67|414.27|416.5|414.1|0
1644573800000|2022-02-11 10:03:20|416.5|414.1|416.59|414.19|416.67|414.27|416.5|414.1|0
1644573810000|2022-02-11 10:03:30|416.34|413.94|416.5|414.1|416.5|414.1|416.34|413.94|0
1644573820000|2022-02-11 10:03:40|416.59|414.19|416.27|413.87|416.59|414.19|416.27|413.87|0
1644573830000|2022-02-11 10:03:50|416.43|414.03|416.34|413.94|416.43|414.03|416.34|413.94|0
1644573840000|2022-02-11 10:04:00|416.43|414.03|416.34|413.94|416.5|414.1|416.34|413.94|0
1644573850000|2022-02-11 10:04:10|416.43|414.03|416.5|414.1|416.5|414.1|416.34|413.94|0
1644573860000|2022-02-11 10:04:20|416.34|413.94|416.5|414.1|416.5|414.1|416.34|413.94|0
1644573870000|2022-02-11 10:04:30|416.34|413.94|416.27|413.87|416.34|413.94|416.27|413.87|0
1644573880000|2022-02-11 10:04:40|416.34|413.94|415.86|413.46|416.34|413.94|415.86|413.46|0
1644573890000|2022-02-11 10:04:50|416.02|413.62|416.02|413.62|416.02|413.62|416.02|413.62|0
1644573900000|2022-02-11 10:05:00|416.26|413.86|416.02|413.62|416.26|413.86|415.86|413.46|0
1644573910000|2022-02-11 10:05:10|415.94|413.54|415.86|413.46|415.94|413.54|415.86|413.46|0
1644573920000|2022-02-11 10:05:20|416.1|413.7|415.86|413.46|416.1|413.7|415.86|413.46|0
1644573930000|2022-02-11 10:05:30|416.02|413.62|416.18|413.78|416.18|413.78|416.02|413.62|0
1644573940000|2022-02-11 10:05:40|416.34|413.94|416.18|413.78|416.34|413.94|416.18|413.78|0
1644573950000|2022-02-11 10:05:50|416.02|413.62|416.18|413.78|416.18|413.78|416.02|413.62|0
1644573960000|2022-02-11 10:06:00|416.66|414.26|416.83|414.43|416.83|414.43|416.5|414.1|0
1644573970000|2022-02-11 10:06:10|416.99|414.59|417.23|414.83|417.23|414.83|416.99|414.59|0
1644573980000|2022-02-11 10:06:20|417.07|414.67|417.15|414.75|417.15|414.75|417.07|414.67|0
1644573990000|2022-02-11 10:06:30|417.07|414.67|417.07|414.67|417.07|414.67|417.07|414.67|0
1644574000000|2022-02-11 10:06:40|416.99|414.59|416.99|414.59|416.99|414.59|416.83|414.43|0
1644574010000|2022-02-11 10:06:50|416.91|414.51|416.66|414.26|416.91|414.51|416.66|414.26|0
1644574020000|2022-02-11 10:07:00|416.83|414.43|416.59|414.19|416.83|414.43|416.59|414.19|0
1644574030000|2022-02-11 10:07:10|416.75|414.35|416.66|414.26|416.75|414.35|416.66|414.26|0
1644574040000|2022-02-11 10:07:20|416.75|414.35|416.83|414.43|416.83|414.43|416.66|414.26|0
1644574050000|2022-02-11 10:07:30|416.66|414.26|416.66|414.26|416.75|414.35|416.66|414.26|0
1644574060000|2022-02-11 10:07:40|416.83|414.43|416.99|414.59|416.99|414.59|416.83|414.43|0
1644574070000|2022-02-11 10:07:50|416.91|414.51|416.99|414.59|417.15|414.75|416.91|414.51|0
1644574080000|2022-02-11 10:08:00|417.15|414.75|416.99|414.59|417.15|414.75|416.99|414.59|0
1644574090000|2022-02-11 10:08:10|417.15|414.75|416.5|414.1|417.31|414.91|416.5|414.1|0
1644574100000|2022-02-11 10:08:20|416.34|413.94|416.34|413.94|416.5|414.1|416.34|413.94|0
1644574110000|2022-02-11 10:08:30|416.59|414.19|416.34|413.94|416.59|414.19|416.34|413.94|0
1644574140000|2022-02-11 10:09:00|416.18|413.78|416.34|413.94|416.34|413.94|416.18|413.78|0
1644574170000|2022-02-11 10:09:30|416.26|413.86|416.34|413.94|416.34|413.94|416.18|413.78|0
1644574180000|2022-02-11 10:09:40|416.42|414.02|416.5|414.1|416.5|414.1|416.34|413.94|0
1644574190000|2022-02-11 10:09:50|416.66|414.26|416.66|414.26|416.66|414.26|416.66|414.26|0
1644574200000|2022-02-11 10:10:00|416.5|414.1|416.5|414.1|416.59|414.19|416.5|414.1|0
1644574210000|2022-02-11 10:10:10|416.42|414.02|416.34|413.94|416.42|414.02|416.26|413.86|0
1644574220000|2022-02-11 10:10:20|416.18|413.78|416.34|413.94|416.34|413.94|416.18|413.78|0
1644574250000|2022-02-11 10:10:50|416.18|413.78|416.18|413.78|416.18|413.78|416.18|413.78|0
1644574260000|2022-02-11 10:11:00|416.34|413.94|416.26|413.86|416.5|414.1|416.26|413.86|0
1644574270000|2022-02-11 10:11:10|416.42|414.02|416.18|413.78|416.42|414.02|416.18|413.78|0
1644574280000|2022-02-11 10:11:20|416.26|413.86|416.34|413.94|416.34|413.94|416.18|413.78|0
1644574290000|2022-02-11 10:11:30|416.02|413.62|416.34|413.94|416.34|413.94|416.02|413.62|0
1644574300000|2022-02-11 10:11:40|416.5|414.1|416.34|413.94|416.5|414.1|416.34|413.94|0
1644574310000|2022-02-11 10:11:50|416.5|414.1|416.82|414.42|416.82|414.42|416.5|414.1|0
1644574320000|2022-02-11 10:12:00|416.58|414.18|416.58|414.18|416.58|414.18|416.58|414.18|0
1644574330000|2022-02-11 10:12:10|416.5|414.1|416.66|414.26|416.75|414.35|416.5|414.1|0
1644574340000|2022-02-11 10:12:20|416.34|413.94|416.98|414.58|416.98|414.58|416.34|413.94|0
1644574350000|2022-02-11 10:12:30|417.15|414.75|417.23|414.83|417.31|414.91|417.15|414.75|0
1644574360000|2022-02-11 10:12:40|417.07|414.67|417.23|414.83|417.23|414.83|417.07|414.67|0
1644574370000|2022-02-11 10:12:50|417.31|414.91|417.31|414.91|417.47|415.07|417.31|414.91|0
1644574380000|2022-02-11 10:13:00|417.47|415.07|417.47|415.07|417.47|415.07|417.47|415.07|0
1644574390000|2022-02-11 10:13:10|416.98|414.58|417.39|414.99|417.39|414.99|416.98|414.58|0
1644574400000|2022-02-11 10:13:20|417.31|414.91|417.31|414.91|417.47|415.07|417.31|414.91|0
1644574410000|2022-02-11 10:13:30|417.47|415.07|417.31|414.91|417.47|415.07|417.31|414.91|0
1644574420000|2022-02-11 10:13:40|417.15|414.75|416.58|414.18|417.15|414.75|416.58|414.18|0
1644574430000|2022-02-11 10:13:50|416.34|413.94|416.34|413.94|416.34|413.94|416.34|413.94|0
1644574440000|2022-02-11 10:14:00|416.18|413.78|416.66|414.26|416.66|414.26|416.18|413.78|0
1644574450000|2022-02-11 10:14:10|416.91|414.51|416.82|414.42|416.91|414.51|416.82|414.42|0
1644574460000|2022-02-11 10:14:20|416.98|414.58|416.98|414.58|416.98|414.58|416.91|414.51|0
1644574470000|2022-02-11 10:14:30|417.15|414.75|417.31|414.91|417.31|414.91|417.07|414.67|0
1644574480000|2022-02-11 10:14:40|417.39|414.99|417.39|414.99|417.39|414.99|417.39|414.99|0
1644574490000|2022-02-11 10:14:50|417.47|415.07|417.79|415.39|417.79|415.39|417.31|414.91|0
1644574500000|2022-02-11 10:15:00|417.63|415.23|417.47|415.07|417.63|415.23|417.47|415.07|0
1644574510000|2022-02-11 10:15:10|417.31|414.91|417.39|414.99|417.47|415.07|417.31|414.91|0
1644574520000|2022-02-11 10:15:20|417.31|414.91|416.82|414.42|417.31|414.91|416.82|414.42|0
1644574530000|2022-02-11 10:15:30|416.66|414.26|416.5|414.1|416.82|414.42|416.5|414.1|0
1644574540000|2022-02-11 10:15:40|416.34|413.94|416.5|414.1|416.5|414.1|416.34|413.94|0
1644574550000|2022-02-11 10:15:50|416.42|414.02|416.42|414.02|416.66|414.26|416.42|414.02|0
1644574560000|2022-02-11 10:16:00|416.34|413.94|416.34|413.94|416.34|413.94|416.34|413.94|0
1644574570000|2022-02-11 10:16:10|416.26|413.86|416.18|413.78|416.26|413.86|416.18|413.78|0
1644574580000|2022-02-11 10:16:20|416.1|413.7|416.02|413.62|416.18|413.78|416.02|413.62|0
1644574600000|2022-02-11 10:16:40|416.1|413.7|416.02|413.62|416.1|413.7|416.02|413.62|0
1644574610000|2022-02-11 10:16:50|416.18|413.78|416.18|413.78|416.18|413.78|416.02|413.62|0
1644574620000|2022-02-11 10:17:00|416.02|413.62|416.18|413.78|416.18|413.78|416.02|413.62|0
1644574630000|2022-02-11 10:17:10|416.5|414.1|416.82|414.42|416.82|414.42|416.5|414.1|0
1644574640000|2022-02-11 10:17:20|416.98|414.58|416.74|414.34|416.98|414.58|416.58|414.18|0
1644574650000|2022-02-11 10:17:30|416.66|414.26|416.74|414.34|416.82|414.42|416.66|414.26|0
1644574660000|2022-02-11 10:17:40|416.98|414.58|416.42|414.02|416.98|414.58|416.42|414.02|0
1644574670000|2022-02-11 10:17:50|416.34|413.94|416.66|414.26|416.66|414.26|416.26|413.86|0
1644574680000|2022-02-11 10:18:00|416.5|414.1|416.5|414.1|416.5|414.1|416.5|414.1|0
1644574690000|2022-02-11 10:18:10|416.58|414.18|416.66|414.26|416.66|414.26|416.5|414.1|0
1644574700000|2022-02-11 10:18:20|416.58|414.18|416.82|414.42|416.82|414.42|416.58|414.18|0
1644574720000|2022-02-11 10:18:40|416.74|414.34|416.74|414.34|416.82|414.42|416.74|414.34|0
1644574730000|2022-02-11 10:18:50|416.66|414.26|416.5|414.1|416.66|414.26|416.5|414.1|0
1644574750000|2022-02-11 10:19:10|416.66|414.26|416.9|414.5|417.14|414.74|416.66|414.26|0
1644574760000|2022-02-11 10:19:20|416.74|414.34|416.82|414.42|416.82|414.42|416.66|414.26|0
1644574770000|2022-02-11 10:19:30|416.98|414.58|416.66|414.26|416.98|414.58|416.66|414.26|0
1644574780000|2022-02-11 10:19:40|416.82|414.42|417.14|414.74|417.14|414.74|416.82|414.42|0
1644574790000|2022-02-11 10:19:50|416.98|414.58|417.3|414.9|417.3|414.9|416.98|414.58|0
1644574800000|2022-02-11 10:20:00|417.14|414.74|417.14|414.74|417.14|414.74|416.98|414.58|0
1644574810000|2022-02-11 10:20:10|417.07|414.67|417.14|414.74|417.14|414.74|416.98|414.58|0
1644574820000|2022-02-11 10:20:20|417.07|414.67|416.98|414.58|417.14|414.74|416.98|414.58|0
1644574830000|2022-02-11 10:20:30|417.14|414.74|417.14|414.74|417.14|414.74|417.14|414.74|0
1644574840000|2022-02-11 10:20:40|417.07|414.67|416.42|414.02|417.07|414.67|416.34|413.94|0
1644574850000|2022-02-11 10:20:50|416.5|414.1|416.82|414.42|416.82|414.42|416.5|414.1|0
1644574860000|2022-02-11 10:21:00|416.66|414.26|416.66|414.26|416.82|414.42|416.66|414.26|0
1644574870000|2022-02-11 10:21:10|416.58|414.18|416.5|414.1|416.66|414.26|416.5|414.1|0
1644574880000|2022-02-11 10:21:20|416.34|413.94|416.34|413.94|416.34|413.94|416.34|413.94|0
1644574890000|2022-02-11 10:21:30|416.18|413.78|416.34|413.94|416.34|413.94|416.01|413.61|0
1644574900000|2022-02-11 10:21:40|416.5|414.1|416.82|414.42|416.82|414.42|416.5|414.1|0
1644574910000|2022-02-11 10:21:50|416.66|414.26|416.9|414.5|416.9|414.5|416.66|414.26|0
1644574920000|2022-02-11 10:22:00|416.66|414.26|416.82|414.42|416.82|414.42|416.66|414.26|0
1644574930000|2022-02-11 10:22:10|416.66|414.26|416.74|414.34|416.82|414.42|416.66|414.26|0
1644574940000|2022-02-11 10:22:20|416.82|414.42|416.66|414.26|416.82|414.42|416.66|414.26|0
1644574950000|2022-02-11 10:22:30|416.74|414.34|416.66|414.26|416.74|414.34|416.66|414.26|0
1644574960000|2022-02-11 10:22:40|416.5|414.1|416.5|414.1|416.5|414.1|416.5|414.1|0
1644574970000|2022-02-11 10:22:50|416.66|414.26|416.5|414.1|416.66|414.26|416.5|414.1|0
1644574980000|2022-02-11 10:23:00|416.01|413.61|416.34|413.94|416.34|413.94|416.01|413.61|0
1644574990000|2022-02-11 10:23:10|416.17|413.77|416.01|413.61|416.17|413.77|416.01|413.61|0
1644575000000|2022-02-11 10:23:20|415.94|413.54|416.17|413.77|416.17|413.77|415.94|413.54|0
1644575010000|2022-02-11 10:23:30|416.1|413.7|416.01|413.61|416.1|413.7|416.01|413.61|0
1644575020000|2022-02-11 10:23:40|416.1|413.7|416.01|413.61|416.1|413.7|416.01|413.61|0
1644575030000|2022-02-11 10:23:50|416.1|413.7|416.17|413.77|416.17|413.77|416.1|413.7|0
1644575040000|2022-02-11 10:24:00|416.01|413.61|416.1|413.7|416.1|413.7|416.01|413.61|0
1644575050000|2022-02-11 10:24:10|416.01|413.61|416.01|413.61|416.01|413.61|416.01|413.61|0
1644575060000|2022-02-11 10:24:20|415.69|413.29|416.01|413.61|416.01|413.61|415.69|413.29|0
1644575070000|2022-02-11 10:24:30|415.94|413.54|415.94|413.54|416.01|413.61|415.94|413.54|0
1644575080000|2022-02-11 10:24:40|415.85|413.45|415.85|413.45|415.85|413.45|415.85|413.45|0
1644575090000|2022-02-11 10:24:50|416.01|413.61|416.1|413.7|416.1|413.7|416.01|413.61|0
1644575100000|2022-02-11 10:25:00|416.17|413.77|416.01|413.61|416.17|413.77|416.01|413.61|0
1644575110000|2022-02-11 10:25:10|416.17|413.77|416.17|413.77|416.17|413.77|416.17|413.77|0
1644575120000|2022-02-11 10:25:20|416.1|413.7|416.01|413.61|416.1|413.7|415.85|413.45|0
1644575130000|2022-02-11 10:25:30|416.1|413.7|415.94|413.54|416.1|413.7|415.94|413.54|0
1644575140000|2022-02-11 10:25:40|415.85|413.45|415.94|413.54|415.94|413.54|415.85|413.45|0
1644575150000|2022-02-11 10:25:50|415.85|413.45|415.85|413.45|416.01|413.61|415.85|413.45|0
1644575170000|2022-02-11 10:26:10|416.01|413.61|416.01|413.61|416.01|413.61|416.01|413.61|0
1644575180000|2022-02-11 10:26:20|416.17|413.77|416.01|413.61|416.17|413.77|416.01|413.61|0
1644575190000|2022-02-11 10:26:30|416.17|413.77|416.33|413.93|416.33|413.93|416.17|413.77|0
1644575200000|2022-02-11 10:26:40|416.26|413.86|416.5|414.1|416.5|414.1|416.26|413.86|0
1644575210000|2022-02-11 10:26:50|416.33|413.93|416.33|413.93|416.33|413.93|416.33|413.93|0
1644575220000|2022-02-11 10:27:00|416.17|413.77|416.17|413.77|416.17|413.77|416.17|413.77|0
1644575230000|2022-02-11 10:27:10|416.26|413.86|416.33|413.93|416.33|413.93|416.26|413.86|0
1644575240000|2022-02-11 10:27:20|416.42|414.02|416.66|414.26|416.66|414.26|416.42|414.02|0
1644575250000|2022-02-11 10:27:30|416.58|414.18|416.66|414.26|416.66|414.26|416.58|414.18|0
1644575260000|2022-02-11 10:27:40|416.82|414.42|417.14|414.74|417.14|414.74|416.82|414.42|0
1644575270000|2022-02-11 10:27:50|417.22|414.82|416.98|414.58|417.22|414.82|416.98|414.58|0
1644575280000|2022-02-11 10:28:00|416.9|414.5|416.66|414.26|416.9|414.5|416.66|414.26|0
1644575290000|2022-02-11 10:28:10|416.5|414.1|416.42|414.02|416.58|414.18|416.42|414.02|0
1644575300000|2022-02-11 10:28:20|416.33|413.93|416.33|413.93|416.33|413.93|416.33|413.93|0
1644575310000|2022-02-11 10:28:30|416.49|414.09|416.49|414.09|416.49|414.09|416.42|414.02|0
1644575320000|2022-02-11 10:28:40|416.66|414.26|416.82|414.42|416.82|414.42|416.66|414.26|0
1644575330000|2022-02-11 10:28:50|416.98|414.58|416.82|414.42|416.98|414.58|416.82|414.42|0
1644575340000|2022-02-11 10:29:00|416.9|414.5|416.82|414.42|416.9|414.5|416.82|414.42|0
1644575350000|2022-02-11 10:29:10|416.74|414.34|416.82|414.42|416.82|414.42|416.66|414.26|0
1644575360000|2022-02-11 10:29:20|416.66|414.26|416.66|414.26|416.66|414.26|416.66|414.26|0
1644575380000|2022-02-11 10:29:40|416.33|413.93|416.26|413.86|416.33|413.93|416.26|413.86|0
1644575390000|2022-02-11 10:29:50|416.17|413.77|416.09|413.69|416.17|413.77|416.09|413.69|0
1644575400000|2022-02-11 10:30:00|416.01|413.61|415.93|413.53|416.01|413.61|415.93|413.53|0
1644575410000|2022-02-11 10:30:10|415.85|413.45|416.01|413.61|416.01|413.61|415.69|413.29|0
1644575420000|2022-02-11 10:30:20|416.17|413.77|416.17|413.77|416.17|413.77|416.09|413.69|0
1644575430000|2022-02-11 10:30:30|416.01|413.61|415.69|413.29|416.01|413.61|415.69|413.29|0
1644575450000|2022-02-11 10:30:50|415.77|413.37|415.85|413.45|415.85|413.45|415.69|413.29|0
1644575460000|2022-02-11 10:31:00|415.93|413.53|416.33|413.93|416.33|413.93|415.93|413.53|0
1644575470000|2022-02-11 10:31:10|416.66|414.26|416.33|413.93|416.66|414.26|416.33|413.93|0
1644575480000|2022-02-11 10:31:20|416.66|414.26|416.49|414.09|416.66|414.26|416.49|414.09|0
1644575490000|2022-02-11 10:31:30|417.06|414.66|417.22|414.82|417.22|414.82|417.06|414.66|0
1644575500000|2022-02-11 10:31:40|417.3|414.9|416.82|414.42|417.3|414.9|416.82|414.42|0
1644575510000|2022-02-11 10:31:50|416.98|414.58|416.9|414.5|416.98|414.58|416.82|414.42|0
1644575520000|2022-02-11 10:32:00|416.98|414.58|416.98|414.58|417.14|414.74|416.82|414.42|0
1644575530000|2022-02-11 10:32:10|417.14|414.74|416.58|414.18|417.14|414.74|416.49|414.09|0
1644575540000|2022-02-11 10:32:20|416.49|414.09|416.58|414.18|416.58|414.18|416.49|414.09|0
1644575550000|2022-02-11 10:32:30|416.49|414.09|416.33|413.93|416.49|414.09|416.33|413.93|0
1644575560000|2022-02-11 10:32:40|416.17|413.77|416.17|413.77|416.17|413.77|416.17|413.77|0
1644575570000|2022-02-11 10:32:50|416.01|413.61|416.01|413.61|416.17|413.77|416.01|413.61|0
1644575580000|2022-02-11 10:33:00|415.85|413.45|416.01|413.61|416.01|413.61|415.85|413.45|0
1644575590000|2022-02-11 10:33:10|416.17|413.77|416.17|413.77|416.17|413.77|416.17|413.77|0
1644575600000|2022-02-11 10:33:20|416.33|413.93|416.42|414.02|416.42|414.02|416.33|413.93|0
1644575610000|2022-02-11 10:33:30|416.49|414.09|415.69|413.29|416.49|414.09|415.69|413.29|0
1644575620000|2022-02-11 10:33:40|415.77|413.37|415.69|413.29|415.77|413.37|415.69|413.29|0
1644575630000|2022-02-11 10:33:50|415.85|413.45|415.69|413.29|415.85|413.45|415.69|413.29|0
1644575650000|2022-02-11 10:34:10|415.77|413.37|415.85|413.45|415.85|413.45|415.77|413.37|0
1644575660000|2022-02-11 10:34:20|415.77|413.37|415.85|413.45|416.01|413.61|415.69|413.29|0
1644575670000|2022-02-11 10:34:30|416.01|413.61|416.01|413.61|416.09|413.69|416.01|413.61|0
1644575680000|2022-02-11 10:34:40|416.09|413.69|416.17|413.77|416.17|413.77|416.01|413.61|0
1644575690000|2022-02-11 10:34:50|416.01|413.61|416.01|413.61|416.01|413.61|415.85|413.45|0
1644575700000|2022-02-11 10:35:00|415.85|413.45|415.85|413.45|415.85|413.45|415.85|413.45|0
1644575710000|2022-02-11 10:35:10|416.01|413.61|415.93|413.53|416.01|413.61|415.85|413.45|0
1644575720000|2022-02-11 10:35:20|416.01|413.61|416.17|413.77|416.17|413.77|416.01|413.61|0
1644575730000|2022-02-11 10:35:30|416.01|413.61|416.01|413.61|416.01|413.61|416.01|413.61|0
1644575740000|2022-02-11 10:35:40|416.17|413.77|416.01|413.61|416.17|413.77|416.01|413.61|0
1644575750000|2022-02-11 10:35:50|415.85|413.45|415.85|413.45|415.85|413.45|415.85|413.45|0
1644575760000|2022-02-11 10:36:00|416.01|413.61|416.01|413.61|416.01|413.61|415.85|413.45|0
1644575770000|2022-02-11 10:36:10|416.09|413.69|416.33|413.93|416.49|414.09|416.09|413.69|0
1644575780000|2022-02-11 10:36:20|416.17|413.77|415.77|413.37|416.17|413.77|415.77|413.37|0
1644575790000|2022-02-11 10:36:30|415.69|413.29|416.17|413.77|416.17|413.77|415.69|413.29|0
1644575800000|2022-02-11 10:36:40|416.01|413.61|416.01|413.61|416.01|413.61|416.01|413.61|0
1644575810000|2022-02-11 10:36:50|415.85|413.45|415.69|413.29|415.85|413.45|415.69|413.29|0
1644575820000|2022-02-11 10:37:00|415.85|413.45|415.69|413.29|415.85|413.45|415.69|413.29|0
1644575840000|2022-02-11 10:37:20|415.85|413.45|415.93|413.53|415.93|413.53|415.85|413.45|0
1644575850000|2022-02-11 10:37:30|415.85|413.45|415.85|413.45|415.85|413.45|415.69|413.29|0
1644575860000|2022-02-11 10:37:40|415.69|413.29|415.85|413.45|415.85|413.45|415.69|413.29|0
1644575870000|2022-02-11 10:37:50|415.77|413.37|415.85|413.45|415.85|413.45|415.69|413.29|0
1644575880000|2022-02-11 10:38:00|416.01|413.61|415.93|413.53|416.01|413.61|415.93|413.53|0
1644575890000|2022-02-11 10:38:10|416.01|413.61|415.93|413.53|416.01|413.61|415.93|413.53|0
1644575900000|2022-02-11 10:38:20|415.85|413.45|415.85|413.45|415.85|413.45|415.85|413.45|0
1644575910000|2022-02-11 10:38:30|415.69|413.29|415.93|413.53|416.01|413.61|415.69|413.29|0
1644575920000|2022-02-11 10:38:40|415.85|413.45|415.85|413.45|415.85|413.45|415.69|413.29|0
1644575930000|2022-02-11 10:38:50|416.01|413.61|415.85|413.45|416.01|413.61|415.69|413.29|0
1644575940000|2022-02-11 10:39:00|416.01|413.61|416.17|413.77|416.17|413.77|415.85|413.45|0
1644575950000|2022-02-11 10:39:10|416.09|413.69|416.01|413.61|416.17|413.77|416.01|413.61|0
1644575960000|2022-02-11 10:39:20|416.17|413.77|416.01|413.61|416.17|413.77|415.85|413.45|0
1644575970000|2022-02-11 10:39:30|416.33|413.93|416.33|413.93|416.33|413.93|416.33|413.93|0
1644575980000|2022-02-11 10:39:40|416.17|413.77|416.17|413.77|416.17|413.77|416.17|413.77|0
1644575990000|2022-02-11 10:39:50|416.33|413.93|415.85|413.45|416.33|413.93|415.85|413.45|0
1644576000000|2022-02-11 10:40:00|415.69|413.29|415.68|413.28|415.69|413.29|415.68|413.28|0
1644576010000|2022-02-11 10:40:10|415.77|413.37|415.85|413.45|415.85|413.45|415.68|413.28|0
1644576020000|2022-02-11 10:40:20|415.68|413.28|415.68|413.28|415.68|413.28|415.68|413.28|0
1644576030000|2022-02-11 10:40:30|415.77|413.37|415.85|413.45|415.85|413.45|415.68|413.28|0
1644576040000|2022-02-11 10:40:40|415.68|413.28|415.77|413.37|415.77|413.37|415.68|413.28|0
1644576050000|2022-02-11 10:40:50|415.85|413.45|415.68|413.28|415.85|413.45|415.68|413.28|0
1644576070000|2022-02-11 10:41:10|415.52|413.12|415.52|413.12|415.52|413.12|415.52|413.12|0
1644576080000|2022-02-11 10:41:20|415.36|412.96|415.04|412.64|415.36|412.96|414.88|412.48|0
1644576090000|2022-02-11 10:41:30|414.88|412.48|414.88|412.48|414.88|412.48|414.88|412.48|0
1644576100000|2022-02-11 10:41:40|415.04|412.64|415.04|412.64|415.04|412.64|415.04|412.64|0
1644576120000|2022-02-11 10:42:00|414.88|412.48|414.88|412.48|414.88|412.48|414.88|412.48|0
1644576130000|2022-02-11 10:42:10|415.04|412.64|415.04|412.64|415.04|412.64|415.04|412.64|0
1644576140000|2022-02-11 10:42:20|414.88|412.48|415.04|412.64|415.04|412.64|414.88|412.48|0
1644576160000|2022-02-11 10:42:40|414.96|412.56|415.04|412.64|415.04|412.64|414.96|412.56|0
1644576180000|2022-02-11 10:43:00|414.88|412.48|414.72|412.32|414.88|412.48|414.72|412.32|0
1644576190000|2022-02-11 10:43:10|414.88|412.48|414.24|411.84|414.88|412.48|414.08|411.68|0
1644576200000|2022-02-11 10:43:20|414.08|411.68|413.91|411.51|414.08|411.68|413.91|411.51|0
1644576210000|2022-02-11 10:43:30|414.08|411.68|415.2|412.8|415.2|412.8|414.08|411.68|0
1644576220000|2022-02-11 10:43:40|415.28|412.88|415.2|412.8|415.36|412.96|415.2|412.8|0
1644576230000|2022-02-11 10:43:50|415.36|412.96|416.17|413.77|416.17|413.77|415.36|412.96|0
1644576240000|2022-02-11 10:44:00|415.68|413.28|416.17|413.77|416.17|413.77|415.68|413.28|0
1644576250000|2022-02-11 10:44:10|416.01|413.61|415.52|413.12|416.17|413.77|415.52|413.12|0
1644576260000|2022-02-11 10:44:20|415.68|413.28|415.52|413.12|415.68|413.28|415.52|413.12|0
1644576270000|2022-02-11 10:44:30|415.45|413.05|415.52|413.12|415.52|413.12|415.45|413.05|0
1644576280000|2022-02-11 10:44:40|415.61|413.21|415.68|413.28|415.68|413.28|415.52|413.12|0
1644576290000|2022-02-11 10:44:50|415.52|413.12|415.52|413.12|415.52|413.12|415.52|413.12|0
1644576300000|2022-02-11 10:45:00|415.28|412.88|414.72|412.32|415.28|412.88|414.56|412.16|0
1644576310000|2022-02-11 10:45:10|414.56|412.16|414.88|412.48|414.88|412.48|414.56|412.16|0
1644576320000|2022-02-11 10:45:20|414.72|412.32|414.24|411.84|414.72|412.32|414.24|411.84|0
1644576330000|2022-02-11 10:45:30|414.16|411.76|414.32|411.92|414.4|412|414.16|411.76|0
1644576340000|2022-02-11 10:45:40|414.56|412.16|414.88|412.48|414.88|412.48|414.56|412.16|0
1644576350000|2022-02-11 10:45:50|414.72|412.32|414.88|412.48|414.88|412.48|414.72|412.32|0
1644576360000|2022-02-11 10:46:00|414.72|412.32|414.72|412.32|414.8|412.4|414.72|412.32|0
1644576380000|2022-02-11 10:46:20|414.8|412.4|414.72|412.32|414.8|412.4|414.72|412.32|0
1644576390000|2022-02-11 10:46:30|414.88|412.48|414.88|412.48|414.88|412.48|414.88|412.48|0
1644576400000|2022-02-11 10:46:40|415.2|412.8|415.44|413.04|415.44|413.04|415.2|412.8|0
1644576410000|2022-02-11 10:46:50|415.28|412.88|415.36|412.96|415.36|412.96|415.28|412.88|0
1644576420000|2022-02-11 10:47:00|415.44|413.04|415.12|412.72|415.44|413.04|415.12|412.72|0
1644576430000|2022-02-11 10:47:10|415.28|412.88|415.36|412.96|415.36|412.96|415.2|412.8|0
1644576440000|2022-02-11 10:47:20|415.52|413.12|416|413.6|416|413.6|415.52|413.12|0
1644576450000|2022-02-11 10:47:30|415.84|413.44|416.09|413.69|416.09|413.69|415.84|413.44|0
1644576460000|2022-02-11 10:47:40|416.33|413.93|416|413.6|416.33|413.93|416|413.6|0
1644576480000|2022-02-11 10:48:00|415.84|413.44|415.68|413.28|416|413.6|415.68|413.28|0
1644576490000|2022-02-11 10:48:10|415.52|413.12|415.36|412.96|415.52|413.12|415.28|412.88|0
1644576500000|2022-02-11 10:48:20|415.52|413.12|415.52|413.12|415.68|413.28|415.52|413.12|0
1644576510000|2022-02-11 10:48:30|415.68|413.28|416|413.6|416|413.6|415.68|413.28|0
1644576520000|2022-02-11 10:48:40|415.93|413.53|415.84|413.44|416|413.6|415.84|413.44|0
1644576530000|2022-02-11 10:48:50|416|413.6|415.93|413.53|416|413.6|415.84|413.44|0
1644576540000|2022-02-11 10:49:00|415.68|413.28|415.68|413.28|415.68|413.28|415.68|413.28|0
1644576550000|2022-02-11 10:49:10|415.84|413.44|415.68|413.28|415.84|413.44|415.68|413.28|0
1644576560000|2022-02-11 10:49:20|415.84|413.44|415.84|413.44|415.84|413.44|415.84|413.44|0
1644576570000|2022-02-11 10:49:30|415.93|413.53|415.93|413.53|415.93|413.53|415.84|413.44|0
1644576580000|2022-02-11 10:49:40|415.84|413.44|415.6|413.2|415.84|413.44|415.6|413.2|0
1644576590000|2022-02-11 10:49:50|415.68|413.28|415.68|413.28|415.68|413.28|415.52|413.12|0
1644576600000|2022-02-11 10:50:00|415.2|412.8|415.04|412.64|415.2|412.8|415.04|412.64|0
1644576610000|2022-02-11 10:50:10|414.96|412.56|414.96|412.56|414.96|412.56|414.96|412.56|0
1644576620000|2022-02-11 10:50:20|415.04|412.64|414.8|412.4|415.04|412.64|414.8|412.4|0
1644576630000|2022-02-11 10:50:30|414.88|412.48|415.04|412.64|415.04|412.64|414.88|412.48|0
1644576640000|2022-02-11 10:50:40|414.88|412.48|414.88|412.48|414.96|412.56|414.8|412.4|0
1644576650000|2022-02-11 10:50:50|414.96|412.56|414.88|412.48|414.96|412.56|414.88|412.48|0
1644576660000|2022-02-11 10:51:00|414.72|412.32|414.8|412.4|414.88|412.48|414.72|412.32|0
1644576670000|2022-02-11 10:51:10|414.88|412.48|414.96|412.56|414.96|412.56|414.8|412.4|0
1644576680000|2022-02-11 10:51:20|415.04|412.64|415.12|412.72|415.12|412.72|414.88|412.48|0
1644576690000|2022-02-11 10:51:30|415.04|412.64|415.12|412.72|415.2|412.8|415.04|412.64|0
1644576700000|2022-02-11 10:51:40|415.04|412.64|414.72|412.32|415.2|412.8|414.72|412.32|0
1644576710000|2022-02-11 10:51:50|414.64|412.24|414.8|412.4|414.8|412.4|414.64|412.24|0
1644576720000|2022-02-11 10:52:00|414.72|412.32|414.71|412.31|414.72|412.32|414.71|412.31|0
1644576740000|2022-02-11 10:52:20|415.04|412.64|415.04|412.64|415.04|412.64|415.04|412.64|0
1644576750000|2022-02-11 10:52:30|414.96|412.56|414.55|412.15|414.96|412.56|414.55|412.15|0
1644576760000|2022-02-11 10:52:40|414.64|412.24|414.55|412.15|414.71|412.31|414.55|412.15|0
1644576770000|2022-02-11 10:52:50|414.71|412.31|414.55|412.15|414.71|412.31|414.55|412.15|0
1644576780000|2022-02-11 10:53:00|414.39|411.99|414.48|412.08|414.48|412.08|414.39|411.99|0
1644576790000|2022-02-11 10:53:10|414.23|411.83|414.23|411.83|414.23|411.83|414.23|411.83|0
1644576800000|2022-02-11 10:53:20|414.16|411.76|413.83|411.43|414.16|411.76|413.83|411.43|0
1644576810000|2022-02-11 10:53:30|413.75|411.35|413.83|411.43|414.07|411.67|413.75|411.35|0
1644576820000|2022-02-11 10:53:40|413.91|411.51|413.91|411.51|413.99|411.59|413.91|411.51|0
1644576830000|2022-02-11 10:53:50|414.07|411.67|414.07|411.67|414.07|411.67|414.07|411.67|0
1644576840000|2022-02-11 10:54:00|413.91|411.51|413.91|411.51|413.99|411.59|413.83|411.43|0
1644576850000|2022-02-11 10:54:10|413.83|411.43|413.99|411.59|413.99|411.59|413.83|411.43|0
1644576860000|2022-02-11 10:54:20|413.83|411.43|414.23|411.83|414.23|411.83|413.83|411.43|0
1644576870000|2022-02-11 10:54:30|414.07|411.67|414.23|411.83|414.23|411.83|414.07|411.67|0
1644576880000|2022-02-11 10:54:40|414.32|411.92|414.15|411.75|414.32|411.92|414.07|411.67|0
1644576890000|2022-02-11 10:54:50|413.91|411.51|414.07|411.67|414.07|411.67|413.91|411.51|0
1644576900000|2022-02-11 10:55:00|413.91|411.51|413.91|411.51|413.91|411.51|413.67|411.27|0
1644576910000|2022-02-11 10:55:10|413.75|411.35|413.59|411.19|413.75|411.35|413.59|411.19|0
1644576920000|2022-02-11 10:55:20|413.75|411.35|413.75|411.35|413.83|411.43|413.75|411.35|0
1644576930000|2022-02-11 10:55:30|413.59|411.19|413.27|410.87|413.59|411.19|413.27|410.87|0
1644576940000|2022-02-11 10:55:40|413.43|411.03|413.43|411.03|413.43|411.03|413.43|411.03|0
1644576950000|2022-02-11 10:55:50|413.35|410.95|413.27|410.87|413.43|411.03|413.27|410.87|0
1644576960000|2022-02-11 10:56:00|413.43|411.03|413.43|411.03|413.51|411.11|413.27|410.87|0
1644576970000|2022-02-11 10:56:10|413.59|411.19|413.59|411.19|413.75|411.35|413.59|411.19|0
1644576980000|2022-02-11 10:56:20|413.75|411.35|414.39|411.99|414.39|411.99|413.75|411.35|0
1644576990000|2022-02-11 10:56:30|414.23|411.83|414.15|411.75|414.23|411.83|414.15|411.75|0
1644577000000|2022-02-11 10:56:40|413.91|411.51|413.51|411.11|413.91|411.51|413.35|410.95|0
1644577010000|2022-02-11 10:56:50|413.43|411.03|413.35|410.95|413.43|411.03|413.27|410.87|0
1644577020000|2022-02-11 10:57:00|413.11|410.71|412.79|410.39|413.11|410.71|412.63|410.23|0
1644577030000|2022-02-11 10:57:10|412.95|410.55|413.19|410.79|413.19|410.79|412.79|410.39|0
1644577040000|2022-02-11 10:57:20|413.27|410.87|413.11|410.71|413.35|410.95|413.11|410.71|0
1644577050000|2022-02-11 10:57:30|413.27|410.87|413.11|410.71|413.27|410.87|413.11|410.71|0
1644577060000|2022-02-11 10:57:40|413.27|410.87|413.59|411.19|413.59|411.19|413.27|410.87|0
1644577070000|2022-02-11 10:57:50|413.75|411.35|413.75|411.35|413.91|411.51|413.75|411.35|0
1644577090000|2022-02-11 10:58:10|413.83|411.43|413.43|411.03|413.83|411.43|413.43|411.03|0
1644577100000|2022-02-11 10:58:20|413.59|411.19|413.75|411.35|413.75|411.35|413.59|411.19|0
1644577110000|2022-02-11 10:58:30|413.91|411.51|413.59|411.19|413.91|411.51|413.59|411.19|0
1644577120000|2022-02-11 10:58:40|413.67|411.27|413.59|411.19|413.67|411.27|413.59|411.19|0
1644577130000|2022-02-11 10:58:50|413.43|411.03|413.59|411.19|413.59|411.19|413.43|411.03|0
1644577140000|2022-02-11 10:59:00|413.43|411.03|413.59|411.19|413.59|411.19|413.43|411.03|0
1644577150000|2022-02-11 10:59:10|413.43|411.03|413.91|411.51|413.91|411.51|413.43|411.03|0
1644577160000|2022-02-11 10:59:20|413.67|411.27|413.43|411.03|413.67|411.27|413.43|411.03|0
1644577180000|2022-02-11 10:59:40|413.59|411.19|413.75|411.35|413.75|411.35|413.59|411.19|0
1644577190000|2022-02-11 10:59:50|413.59|411.19|413.59|411.19|413.59|411.19|413.59|411.19|0
1644577200000|2022-02-11 11:00:00|413.43|411.03|413.43|411.03|413.43|411.03|413.43|411.03|0
1644577210000|2022-02-11 11:00:10|413.51|411.11|413.51|411.11|413.51|411.11|413.43|411.03|0
1644577220000|2022-02-11 11:00:20|413.43|411.03|413.59|411.19|413.59|411.19|413.43|411.03|0
1644577230000|2022-02-11 11:00:30|413.75|411.35|413.91|411.51|413.91|411.51|413.75|411.35|0
1644577240000|2022-02-11 11:00:40|414.07|411.67|414.07|411.67|414.07|411.67|414.07|411.67|0
1644577250000|2022-02-11 11:00:50|414.23|411.83|414.23|411.83|414.23|411.83|414.23|411.83|0
1644577260000|2022-02-11 11:01:00|414.07|411.67|414.15|411.75|414.23|411.83|414.07|411.67|0
1644577270000|2022-02-11 11:01:10|414.23|411.83|414.15|411.75|414.23|411.83|414.07|411.67|0
1644577280000|2022-02-11 11:01:20|414.07|411.67|414.15|411.75|414.23|411.83|414.07|411.67|0
1644577290000|2022-02-11 11:01:30|414.07|411.67|413.91|411.51|414.15|411.75|413.91|411.51|0
1644577300000|2022-02-11 11:01:40|414.07|411.67|414.07|411.67|414.07|411.67|414.07|411.67|0
1644577310000|2022-02-11 11:01:50|413.99|411.59|414.07|411.67|414.07|411.67|413.99|411.59|0
1644577320000|2022-02-11 11:02:00|413.99|411.59|414.07|411.67|414.07|411.67|413.91|411.51|0
1644577330000|2022-02-11 11:02:10|413.99|411.59|413.91|411.51|413.99|411.59|413.91|411.51|0
1644577340000|2022-02-11 11:02:20|414.07|411.67|413.99|411.59|414.07|411.67|413.91|411.51|0
1644577350000|2022-02-11 11:02:30|414.23|411.83|414.39|411.99|414.39|411.99|414.23|411.83|0
1644577360000|2022-02-11 11:02:40|414.55|412.15|414.39|411.99|414.55|412.15|414.39|411.99|0
1644577370000|2022-02-11 11:02:50|414.55|412.15|414.63|412.23|414.71|412.31|414.55|412.15|0
1644577380000|2022-02-11 11:03:00|414.39|411.99|414.63|412.23|414.63|412.23|414.39|411.99|0
1644577390000|2022-02-11 11:03:10|414.55|412.15|414.63|412.23|414.63|412.23|414.55|412.15|0
1644577400000|2022-02-11 11:03:20|414.55|412.15|414.55|412.15|414.55|412.15|414.55|412.15|0
1644577410000|2022-02-11 11:03:30|414.71|412.31|414.47|412.07|414.71|412.31|414.47|412.07|0
1644577420000|2022-02-11 11:03:40|414.55|412.15|414.71|412.31|414.87|412.47|414.55|412.15|0
1644577430000|2022-02-11 11:03:50|414.63|412.23|414.87|412.47|414.87|412.47|414.63|412.23|0
1644577440000|2022-02-11 11:04:00|415.03|412.63|414.87|412.47|415.03|412.63|414.87|412.47|0
1644577450000|2022-02-11 11:04:10|415.03|412.63|415.19|412.79|415.19|412.79|415.03|412.63|0
1644577460000|2022-02-11 11:04:20|415.35|412.95|415.35|412.95|415.35|412.95|415.35|412.95|0
1644577470000|2022-02-11 11:04:30|415.84|413.44|415.76|413.36|416|413.6|415.76|413.36|0
1644577480000|2022-02-11 11:04:40|415.84|413.44|415.6|413.2|415.84|413.44|415.6|413.2|0
1644577490000|2022-02-11 11:04:50|415.76|413.36|415.84|413.44|415.84|413.44|415.76|413.36|0
1644577500000|2022-02-11 11:05:00|415.68|413.28|415.28|412.88|415.68|413.28|415.28|412.88|0
1644577510000|2022-02-11 11:05:10|415.35|412.95|415.35|412.95|415.35|412.95|415.35|412.95|0
1644577520000|2022-02-11 11:05:20|415.68|413.28|415.35|412.95|415.68|413.28|415.35|412.95|0
1644577530000|2022-02-11 11:05:30|415.51|413.11|415.51|413.11|415.51|413.11|415.51|413.11|0
1644577540000|2022-02-11 11:05:40|415.35|412.95|415.44|413.04|415.44|413.04|415.35|412.95|0
1644577550000|2022-02-11 11:05:50|415.51|413.11|415.51|413.11|415.51|413.11|415.35|412.95|0
1644577560000|2022-02-11 11:06:00|415.6|413.2|415.68|413.28|415.68|413.28|415.6|413.2|0
1644577570000|2022-02-11 11:06:10|415.51|413.11|415.6|413.2|415.6|413.2|415.51|413.11|0
1644577580000|2022-02-11 11:06:20|415.51|413.11|415.51|413.11|415.51|413.11|415.51|413.11|0
1644577590000|2022-02-11 11:06:30|415.6|413.2|415.84|413.44|415.84|413.44|415.51|413.11|0
1644577600000|2022-02-11 11:06:40|415.68|413.28|415.68|413.28|415.68|413.28|415.68|413.28|0
1644577610000|2022-02-11 11:06:50|415.51|413.11|415.51|413.11|415.51|413.11|415.44|413.04|0
1644577620000|2022-02-11 11:07:00|415.35|412.95|415.44|413.04|415.44|413.04|415.35|412.95|0
1644577630000|2022-02-11 11:07:10|415.51|413.11|415.03|412.63|415.51|413.11|415.03|412.63|0
1644577640000|2022-02-11 11:07:20|415.11|412.71|415.35|412.95|415.35|412.95|415.03|412.63|0
1644577650000|2022-02-11 11:07:30|415.19|412.79|415.03|412.63|415.19|412.79|415.03|412.63|0
1644577660000|2022-02-11 11:07:40|414.87|412.47|414.95|412.55|415.03|412.63|414.87|412.47|0
1644577670000|2022-02-11 11:07:50|415.35|412.95|415.44|413.04|415.44|413.04|415.28|412.88|0
1644577680000|2022-02-11 11:08:00|415.51|413.11|415.76|413.36|415.76|413.36|415.51|413.11|0
1644577690000|2022-02-11 11:08:10|416|413.6|416.32|413.92|416.32|413.92|416|413.6|0
1644577700000|2022-02-11 11:08:20|416.48|414.08|416.64|414.24|416.64|414.24|416.32|413.92|0
1644577710000|2022-02-11 11:08:30|416.56|414.16|416.64|414.24|416.64|414.24|416.56|414.16|0
1644577720000|2022-02-11 11:08:40|416.48|414.08|416.56|414.16|416.56|414.16|416.48|414.08|0
1644577730000|2022-02-11 11:08:50|416.48|414.08|416.32|413.92|416.48|414.08|416.24|413.84|0
1644577740000|2022-02-11 11:09:00|416.48|414.08|416.48|414.08|416.56|414.16|416.48|414.08|0
1644577750000|2022-02-11 11:09:10|416.64|414.24|416.48|414.08|416.64|414.24|416.48|414.08|0
1644577770000|2022-02-11 11:09:30|416.64|414.24|416.48|414.08|416.64|414.24|416.48|414.08|0
1644577780000|2022-02-11 11:09:40|416.32|413.92|416.48|414.08|416.64|414.24|416.32|413.92|0
1644577790000|2022-02-11 11:09:50|416.96|414.56|416.96|414.56|417.05|414.65|416.96|414.56|0
1644577800000|2022-02-11 11:10:00|416.8|414.4|416.56|414.16|416.8|414.4|416.48|414.08|0
1644577810000|2022-02-11 11:10:10|416.64|414.24|416.8|414.4|416.8|414.4|416.64|414.24|0
1644577820000|2022-02-11 11:10:20|416.96|414.56|417.29|414.89|417.29|414.89|416.96|414.56|0
1644577830000|2022-02-11 11:10:30|417.12|414.72|417.29|414.89|417.29|414.89|417.12|414.72|0
1644577840000|2022-02-11 11:10:40|417.37|414.97|417.12|414.72|417.37|414.97|417.12|414.72|0
1644577860000|2022-02-11 11:11:00|416.96|414.56|416.96|414.56|416.96|414.56|416.96|414.56|0
1644577870000|2022-02-11 11:11:10|417.12|414.72|417.12|414.72|417.12|414.72|417.12|414.72|0
1644577880000|2022-02-11 11:11:20|417.29|414.89|417.45|415.05|417.45|415.05|417.29|414.89|0
1644577890000|2022-02-11 11:11:30|417.37|414.97|416.96|414.56|417.37|414.97|416.96|414.56|0
1644577900000|2022-02-11 11:11:40|416.8|414.4|416.32|413.92|416.8|414.4|416.32|413.92|0
1644577910000|2022-02-11 11:11:50|416.24|413.84|415.83|413.43|416.24|413.84|415.83|413.43|0
1644577920000|2022-02-11 11:12:00|415.92|413.52|415.83|413.43|416|413.6|415.83|413.43|0
1644577930000|2022-02-11 11:12:10|416|413.6|416.16|413.76|416.16|413.76|416|413.6|0
1644577940000|2022-02-11 11:12:20|416.24|413.84|416|413.6|416.24|413.84|416|413.6|0
1644577950000|2022-02-11 11:12:30|416.08|413.68|415.83|413.43|416.08|413.68|415.83|413.43|0
1644577960000|2022-02-11 11:12:40|416|413.6|416.08|413.68|416.16|413.76|416|413.6|0
1644577970000|2022-02-11 11:12:50|416|413.6|415.67|413.27|416|413.6|415.67|413.27|0
1644577980000|2022-02-11 11:13:00|415.51|413.11|415.6|413.2|415.67|413.27|415.51|413.11|0
1644577990000|2022-02-11 11:13:10|415.51|413.11|415.51|413.11|415.67|413.27|415.51|413.11|0
1644578000000|2022-02-11 11:13:20|415.67|413.27|415.83|413.43|415.83|413.43|415.67|413.27|0
1644578010000|2022-02-11 11:13:30|415.92|413.52|415.83|413.43|415.92|413.52|415.83|413.43|0
1644578020000|2022-02-11 11:13:40|415.99|413.59|416.16|413.76|416.32|413.92|415.99|413.59|0
1644578030000|2022-02-11 11:13:50|416.24|413.84|415.92|413.52|416.24|413.84|415.92|413.52|0
1644578040000|2022-02-11 11:14:00|415.99|413.59|415.99|413.59|415.99|413.59|415.99|413.59|0
1644578050000|2022-02-11 11:14:10|416.16|413.76|415.99|413.59|416.16|413.76|415.99|413.59|0
1644578060000|2022-02-11 11:14:20|416.16|413.76|416.24|413.84|416.24|413.84|416.16|413.76|0
1644578070000|2022-02-11 11:14:30|416.16|413.76|416.32|413.92|416.32|413.92|416.16|413.76|0
1644578080000|2022-02-11 11:14:40|416.24|413.84|416.56|414.16|416.64|414.24|416.24|413.84|0
1644578090000|2022-02-11 11:14:50|416.64|414.24|416.64|414.24|416.8|414.4|416.64|414.24|0
1644578100000|2022-02-11 11:15:00|416.32|413.92|415.67|413.27|416.32|413.92|415.67|413.27|0
1644578120000|2022-02-11 11:15:20|415.76|413.36|415.67|413.27|415.76|413.36|415.67|413.27|0
1644578130000|2022-02-11 11:15:30|415.76|413.36|415.59|413.19|415.76|413.36|415.59|413.19|0
1644578140000|2022-02-11 11:15:40|415.51|413.11|415.51|413.11|415.51|413.11|415.35|412.95|0
1644578150000|2022-02-11 11:15:50|415.35|412.95|415.03|412.63|415.35|412.95|415.03|412.63|0
1644578160000|2022-02-11 11:16:00|414.87|412.47|414.95|412.55|415.03|412.63|414.87|412.47|0
1644578170000|2022-02-11 11:16:10|414.87|412.47|414.79|412.39|414.87|412.47|414.71|412.31|0
1644578180000|2022-02-11 11:16:20|414.71|412.31|415.67|413.27|415.67|413.27|414.71|412.31|0
1644578200000|2022-02-11 11:16:40|415.59|413.19|415.51|413.11|415.59|413.19|415.51|413.11|0
1644578210000|2022-02-11 11:16:50|415.43|413.03|415.67|413.27|415.67|413.27|415.03|412.63|0
1644578220000|2022-02-11 11:17:00|415.35|412.95|415.11|412.71|415.35|412.95|415.03|412.63|0
1644578230000|2022-02-11 11:17:10|415.19|412.79|415.35|412.95|415.35|412.95|415.19|412.79|0
1644578240000|2022-02-11 11:17:20|415.51|413.11|415.51|413.11|415.51|413.11|415.51|413.11|0
1644578250000|2022-02-11 11:17:30|415.19|412.79|415.19|412.79|415.19|412.79|415.19|412.79|0
1644578260000|2022-02-11 11:17:40|415.35|412.95|415.51|413.11|415.51|413.11|415.27|412.87|0
1644578280000|2022-02-11 11:18:00|415.35|412.95|415.51|413.11|415.51|413.11|415.35|412.95|0
1644578290000|2022-02-11 11:18:10|415.67|413.27|415.51|413.11|415.67|413.27|415.51|413.11|0
1644578310000|2022-02-11 11:18:30|415.67|413.27|415.51|413.11|415.67|413.27|415.51|413.11|0
1644578320000|2022-02-11 11:18:40|415.59|413.19|416.15|413.75|416.32|413.92|415.59|413.19|0
1644578330000|2022-02-11 11:18:50|416.48|414.08|416.48|414.08|416.48|414.08|416.48|414.08|0
1644578340000|2022-02-11 11:19:00|416.15|413.75|416.8|414.4|416.8|414.4|416.15|413.75|0
1644578350000|2022-02-11 11:19:10|416.96|414.56|417.12|414.72|417.12|414.72|416.96|414.56|0
1644578360000|2022-02-11 11:19:20|417.28|414.88|417.37|414.97|417.44|415.04|417.28|414.88|0
1644578370000|2022-02-11 11:19:30|417.28|414.88|417.37|414.97|417.61|415.21|417.28|414.88|0
1644578380000|2022-02-11 11:19:40|417.28|414.88|417.28|414.88|417.28|414.88|417.12|414.72|0
1644578390000|2022-02-11 11:19:50|416.96|414.56|417.12|414.72|417.12|414.72|416.96|414.56|0
1644578400000|2022-02-11 11:20:00|417.04|414.64|416.96|414.56|417.21|414.81|416.96|414.56|0
1644578410000|2022-02-11 11:20:10|417.04|414.64|417.12|414.72|417.12|414.72|417.04|414.64|0
1644578420000|2022-02-11 11:20:20|416.96|414.56|416.96|414.56|417.12|414.72|416.88|414.48|0
1644578430000|2022-02-11 11:20:30|417.12|414.72|417.12|414.72|417.12|414.72|417.04|414.64|0
1644578440000|2022-02-11 11:20:40|417.37|414.97|417.28|414.88|417.37|414.97|417.28|414.88|0
1644578450000|2022-02-11 11:20:50|417.12|414.72|416.72|414.32|417.12|414.72|416.64|414.24|0
1644578460000|2022-02-11 11:21:00|416.64|414.24|416.64|414.24|416.8|414.4|416.64|414.24|0
1644578470000|2022-02-11 11:21:10|417.44|415.04|417.37|414.97|417.44|415.04|417.28|414.88|0
1644578480000|2022-02-11 11:21:20|417.28|414.88|417.28|414.88|417.28|414.88|417.28|414.88|0
1644578500000|2022-02-11 11:21:40|417.44|415.04|417.44|415.04|417.44|415.04|417.44|415.04|0
1644578520000|2022-02-11 11:22:00|417.28|414.88|417.44|415.04|417.44|415.04|417.28|414.88|0
1644578530000|2022-02-11 11:22:10|417.6|415.2|417.6|415.2|417.6|415.2|417.6|415.2|0
1644578540000|2022-02-11 11:22:20|417.44|415.04|417.44|415.04|417.44|415.04|417.28|414.88|0
1644578550000|2022-02-11 11:22:30|417.37|414.97|417.28|414.88|417.44|415.04|417.28|414.88|0
1644578570000|2022-02-11 11:22:50|417.12|414.72|416.8|414.4|417.12|414.72|416.8|414.4|0
1644578580000|2022-02-11 11:23:00|416.88|414.48|416.64|414.24|416.88|414.48|416.64|414.24|0
1644578590000|2022-02-11 11:23:10|416.72|414.32|416.64|414.24|416.8|414.4|416.64|414.24|0
1644578600000|2022-02-11 11:23:20|416.47|414.07|416.96|414.56|416.96|414.56|416.47|414.07|0
1644578610000|2022-02-11 11:23:30|416.72|414.32|416.8|414.4|416.8|414.4|416.64|414.24|0
1644578620000|2022-02-11 11:23:40|416.64|414.24|416.64|414.24|416.64|414.24|416.64|414.24|0
1644578630000|2022-02-11 11:23:50|416.47|414.07|416.64|414.24|416.64|414.24|416.47|414.07|0
1644578640000|2022-02-11 11:24:00|416.47|414.07|416.56|414.16|416.64|414.24|416.47|414.07|0
1644578650000|2022-02-11 11:24:10|416.64|414.24|416.64|414.24|416.64|414.24|416.64|414.24|0
1644578670000|2022-02-11 11:24:30|416.56|414.16|416.31|413.91|416.56|414.16|416.31|413.91|0
1644578680000|2022-02-11 11:24:40|416.47|414.07|416.47|414.07|416.47|414.07|416.47|414.07|0
1644578690000|2022-02-11 11:24:50|416.64|414.24|416.96|414.56|416.96|414.56|416.64|414.24|0
1644578700000|2022-02-11 11:25:00|416.88|414.48|416.8|414.4|416.88|414.48|416.8|414.4|0
1644578710000|2022-02-11 11:25:10|416.96|414.56|417.12|414.72|417.12|414.72|416.96|414.56|0
1644578720000|2022-02-11 11:25:20|417.28|414.88|417.28|414.88|417.28|414.88|417.28|414.88|0
1644578730000|2022-02-11 11:25:30|417.44|415.04|417.44|415.04|417.44|415.04|417.44|415.04|0
1644578740000|2022-02-11 11:25:40|417.53|415.13|417.44|415.04|417.53|415.13|417.44|415.04|0
1644578750000|2022-02-11 11:25:50|417.6|415.2|417.6|415.2|417.6|415.2|417.53|415.13|0
1644578760000|2022-02-11 11:26:00|417.69|415.29|418.09|415.69|418.09|415.69|417.69|415.29|0
1644578770000|2022-02-11 11:26:10|418.17|415.77|418.25|415.85|418.25|415.85|418.09|415.69|0
1644578780000|2022-02-11 11:26:20|418.09|415.69|418.09|415.69|418.09|415.69|418.09|415.69|0
1644578790000|2022-02-11 11:26:30|418.25|415.85|417.93|415.53|418.57|416.17|417.93|415.53|0
1644578800000|2022-02-11 11:26:40|418.25|415.85|418.57|416.17|418.57|416.17|418.25|415.85|0
1644578810000|2022-02-11 11:26:50|418.41|416.01|418.5|416.1|418.5|416.1|418.41|416.01|0
1644578820000|2022-02-11 11:27:00|418.41|416.01|418.57|416.17|418.57|416.17|418.33|415.93|0
1644578830000|2022-02-11 11:27:10|418.66|416.26|418.57|416.17|418.73|416.33|418.57|416.17|0
1644578840000|2022-02-11 11:27:20|418.73|416.33|419.06|416.66|419.06|416.66|418.57|416.17|0
1644578850000|2022-02-11 11:27:30|419.14|416.74|419.06|416.66|419.14|416.74|419.06|416.66|0
1644578860000|2022-02-11 11:27:40|419.14|416.74|419.06|416.66|419.22|416.82|419.06|416.66|0
1644578870000|2022-02-11 11:27:50|418.9|416.5|418.73|416.33|418.9|416.5|418.41|416.01|0
1644578880000|2022-02-11 11:28:00|418.66|416.26|418.41|416.01|418.66|416.26|418.41|416.01|0
1644578890000|2022-02-11 11:28:10|418.25|415.85|418.25|415.85|418.41|416.01|418.25|415.85|0
1644578900000|2022-02-11 11:28:20|418.09|415.69|418.01|415.61|418.09|415.69|417.76|415.36|0
1644578910000|2022-02-11 11:28:30|417.93|415.53|417.93|415.53|417.93|415.53|417.76|415.36|0
1644578920000|2022-02-11 11:28:40|417.6|415.2|417.6|415.2|417.76|415.36|417.6|415.2|0
1644578930000|2022-02-11 11:28:50|417.44|415.04|417.76|415.36|417.76|415.36|417.44|415.04|0
1644578940000|2022-02-11 11:29:00|417.6|415.2|416.96|414.56|417.6|415.2|416.96|414.56|0
1644578950000|2022-02-11 11:29:10|416.8|414.4|416.88|414.48|416.96|414.56|416.8|414.4|0
1644578960000|2022-02-11 11:29:20|416.96|414.56|416.96|414.56|416.96|414.56|416.96|414.56|0
1644578970000|2022-02-11 11:29:30|416.8|414.4|416.4|414|416.8|414.4|416.4|414|0
1644578980000|2022-02-11 11:29:40|416.31|413.91|416.31|413.91|416.4|414|416.31|413.91|0
1644578990000|2022-02-11 11:29:50|416.15|413.75|416.4|414|416.47|414.07|416.15|413.75|0
1644579000000|2022-02-11 11:30:00|416.56|414.16|416.31|413.91|416.56|414.16|416.31|413.91|0
1644579010000|2022-02-11 11:30:10|416.4|414|416.56|414.16|416.63|414.23|416.4|414|0
1644579020000|2022-02-11 11:30:20|416.47|414.07|416.47|414.07|416.47|414.07|416.47|414.07|0
1644579030000|2022-02-11 11:30:30|416.63|414.23|416.39|413.99|416.79|414.39|416.39|413.99|0
1644579040000|2022-02-11 11:30:40|416.47|414.07|416.31|413.91|416.47|414.07|416.31|413.91|0
1644579050000|2022-02-11 11:30:50|416.23|413.83|416.15|413.75|416.23|413.83|416.15|413.75|0
1644579060000|2022-02-11 11:31:00|416.23|413.83|416.39|413.99|416.39|413.99|416.23|413.83|0
1644579070000|2022-02-11 11:31:10|416.31|413.91|416.39|413.99|416.47|414.07|416.31|413.91|0
1644579080000|2022-02-11 11:31:20|416.63|414.23|416.96|414.56|416.96|414.56|416.63|414.23|0
1644579090000|2022-02-11 11:31:30|417.2|414.8|416.96|414.56|417.2|414.8|416.96|414.56|0
1644579100000|2022-02-11 11:31:40|416.88|414.48|417.12|414.72|417.12|414.72|416.88|414.48|0
1644579110000|2022-02-11 11:31:50|417.44|415.04|417.36|414.96|417.44|415.04|417.28|414.88|0
1644579120000|2022-02-11 11:32:00|417.12|414.72|417.28|414.88|417.28|414.88|417.12|414.72|0
1644579140000|2022-02-11 11:32:20|417.12|414.72|417.28|414.88|417.28|414.88|417.12|414.72|0
1644579150000|2022-02-11 11:32:30|417.2|414.8|417.28|414.88|417.28|414.88|417.2|414.8|0
1644579160000|2022-02-11 11:32:40|417.44|415.04|417.44|415.04|417.44|415.04|417.36|414.96|0
1644579170000|2022-02-11 11:32:50|417.36|414.96|417.44|415.04|417.44|415.04|417.36|414.96|0
1644579180000|2022-02-11 11:33:00|417.2|414.8|416.96|414.56|417.2|414.8|416.96|414.56|0
1644579190000|2022-02-11 11:33:10|417.12|414.72|417.28|414.88|417.28|414.88|417.12|414.72|0
1644579210000|2022-02-11 11:33:30|417.44|415.04|417.36|414.96|417.44|415.04|417.28|414.88|0
1644579220000|2022-02-11 11:33:40|416.96|414.56|417.04|414.64|417.12|414.72|416.96|414.56|0
1644579230000|2022-02-11 11:33:50|416.95|414.55|416.95|414.55|416.95|414.55|416.95|414.55|0
1644579240000|2022-02-11 11:34:00|417.12|414.72|416.95|414.55|417.12|414.72|416.95|414.55|0
1644579250000|2022-02-11 11:34:10|416.88|414.48|417.2|414.8|417.2|414.8|416.88|414.48|0
1644579260000|2022-02-11 11:34:20|417.12|414.72|417.2|414.8|417.2|414.8|417.12|414.72|0
1644579270000|2022-02-11 11:34:30|417.44|415.04|417.28|414.88|417.6|415.2|417.28|414.88|0
1644579280000|2022-02-11 11:34:40|417.36|414.96|417.6|415.2|417.6|415.2|417.28|414.88|0
1644579290000|2022-02-11 11:34:50|417.68|415.28|417.6|415.2|417.68|415.28|417.44|415.04|0
1644579300000|2022-02-11 11:35:00|417.76|415.36|418.17|415.77|418.17|415.77|417.76|415.36|0
1644579310000|2022-02-11 11:35:10|417.6|415.2|417.68|415.28|417.68|415.28|417.6|415.2|0
1644579320000|2022-02-11 11:35:20|417.76|415.36|417.04|414.64|417.76|415.36|417.04|414.64|0
1644579330000|2022-02-11 11:35:30|417.12|414.72|417.28|414.88|417.28|414.88|417.04|414.64|0
1644579340000|2022-02-11 11:35:40|417.36|414.96|417.28|414.88|417.36|414.96|417.2|414.8|0
1644579350000|2022-02-11 11:35:50|417.44|415.04|417.12|414.72|417.6|415.2|417.12|414.72|0
1644579360000|2022-02-11 11:36:00|417.2|414.8|416.88|414.48|417.2|414.8|416.88|414.48|0
1644579370000|2022-02-11 11:36:10|416.63|414.23|416.47|414.07|416.63|414.23|416.47|414.07|0
1644579380000|2022-02-11 11:36:20|416.23|413.83|416.31|413.91|416.47|414.07|416.23|413.83|0
1644579390000|2022-02-11 11:36:30|416.15|413.75|416.31|413.91|416.31|413.91|416.15|413.75|0
1644579410000|2022-02-11 11:36:50|416.47|414.07|416.63|414.23|416.63|414.23|416.31|413.91|0
1644579420000|2022-02-11 11:37:00|416.47|414.07|416.63|414.23|416.63|414.23|416.47|414.07|0
1644579430000|2022-02-11 11:37:10|417.28|414.88|417.12|414.72|417.28|414.88|417.12|414.72|0
1644579440000|2022-02-11 11:37:20|417.28|414.88|417.12|414.72|417.28|414.88|416.95|414.55|0
1644579450000|2022-02-11 11:37:30|417.11|414.71|417.11|414.71|417.11|414.71|417.11|414.71|0
1644579460000|2022-02-11 11:37:40|417.28|414.88|417.44|415.04|417.44|415.04|417.28|414.88|0
1644579470000|2022-02-11 11:37:50|417.28|414.88|416.95|414.55|417.28|414.88|416.95|414.55|0
1644579480000|2022-02-11 11:38:00|416.79|414.39|416.47|414.07|416.79|414.39|416.39|413.99|0
1644579490000|2022-02-11 11:38:10|416.23|413.83|416.15|413.75|416.23|413.83|416.15|413.75|0
1644579500000|2022-02-11 11:38:20|416.23|413.83|416.31|413.91|416.47|414.07|416.23|413.83|0
1644579510000|2022-02-11 11:38:30|416.47|414.07|416.55|414.15|416.55|414.15|416.47|414.07|0
1644579520000|2022-02-11 11:38:40|416.47|414.07|416.39|413.99|416.55|414.15|416.39|413.99|0
1644579530000|2022-02-11 11:38:50|416.31|413.91|416.31|413.91|416.47|414.07|416.31|413.91|0
1644579540000|2022-02-11 11:39:00|415.75|413.35|415.66|413.26|415.75|413.35|415.66|413.26|0
1644579550000|2022-02-11 11:39:10|415.82|413.42|415.5|413.1|415.82|413.42|415.5|413.1|0
1644579560000|2022-02-11 11:39:20|415.66|413.26|415.66|413.26|415.66|413.26|415.66|413.26|0
1644579570000|2022-02-11 11:39:30|415.82|413.42|415.66|413.26|415.82|413.42|415.66|413.26|0
1644579580000|2022-02-11 11:39:40|415.82|413.42|415.82|413.42|415.99|413.59|415.82|413.42|0
1644579590000|2022-02-11 11:39:50|415.75|413.35|416.07|413.67|416.07|413.67|415.75|413.35|0
1644579600000|2022-02-11 11:40:00|416.15|413.75|415.82|413.42|416.15|413.75|415.82|413.42|0
1644579610000|2022-02-11 11:40:10|415.75|413.35|415.66|413.26|415.75|413.35|415.66|413.26|0
1644579620000|2022-02-11 11:40:20|415.34|412.94|415.18|412.78|415.34|412.94|415.02|412.62|0
1644579630000|2022-02-11 11:40:30|415.1|412.7|415.02|412.62|415.18|412.78|415.02|412.62|0
1644579640000|2022-02-11 11:40:40|415.18|412.78|415.18|412.78|415.18|412.78|415.18|412.78|0
1644579650000|2022-02-11 11:40:50|415.02|412.62|415.18|412.78|415.18|412.78|415.02|412.62|0
1644579660000|2022-02-11 11:41:00|415.34|412.94|414.86|412.46|415.34|412.94|414.86|412.46|0
1644579670000|2022-02-11 11:41:10|415.18|412.78|414.7|412.3|415.18|412.78|414.7|412.3|0
1644579680000|2022-02-11 11:41:20|414.78|412.38|415.1|412.7|415.1|412.7|414.78|412.38|0
1644579690000|2022-02-11 11:41:30|415.02|412.62|415.02|412.62|415.02|412.62|415.02|412.62|0
1644579700000|2022-02-11 11:41:40|414.94|412.54|415.1|412.7|415.18|412.78|414.94|412.54|0
1644579710000|2022-02-11 11:41:50|415.18|412.78|415.1|412.7|415.18|412.78|415.02|412.62|0
1644579720000|2022-02-11 11:42:00|415.18|412.78|415.5|413.1|415.5|413.1|415.18|412.78|0
1644579730000|2022-02-11 11:42:10|415.34|412.94|415.5|413.1|415.5|413.1|415.34|412.94|0
1644579740000|2022-02-11 11:42:20|415.66|413.26|415.82|413.42|415.91|413.51|415.66|413.26|0
1644579750000|2022-02-11 11:42:30|415.66|413.26|415.82|413.42|415.82|413.42|415.66|413.26|0
1644579760000|2022-02-11 11:42:40|415.66|413.26|415.98|413.58|415.98|413.58|415.66|413.26|0
1644579770000|2022-02-11 11:42:50|415.82|413.42|415.82|413.42|415.98|413.58|415.82|413.42|0
1644579780000|2022-02-11 11:43:00|415.98|413.58|415.82|413.42|415.98|413.58|415.82|413.42|0
1644579790000|2022-02-11 11:43:10|416.31|413.91|416.15|413.75|416.31|413.91|416.15|413.75|0
1644579800000|2022-02-11 11:43:20|416.31|413.91|416.31|413.91|416.31|413.91|416.31|413.91|0
1644579810000|2022-02-11 11:43:30|416.63|414.23|416.39|413.99|416.63|414.23|416.39|413.99|0
1644579820000|2022-02-11 11:43:40|416.31|413.91|416.79|414.39|416.79|414.39|416.31|413.91|0
1644579830000|2022-02-11 11:43:50|416.71|414.31|416.63|414.23|416.71|414.31|416.63|414.23|0
1644579840000|2022-02-11 11:44:00|416.79|414.39|416.79|414.39|416.79|414.39|416.79|414.39|0
1644579850000|2022-02-11 11:44:10|416.71|414.31|416.63|414.23|416.79|414.39|416.63|414.23|0
1644579870000|2022-02-11 11:44:30|416.87|414.47|416.63|414.23|416.87|414.47|416.63|414.23|0
1644579880000|2022-02-11 11:44:40|416.47|414.07|416.31|413.91|416.47|414.07|416.14|413.74|0
1644579890000|2022-02-11 11:44:50|416.23|413.83|416.95|414.55|416.95|414.55|416.23|413.83|0
1644579900000|2022-02-11 11:45:00|417.27|414.87|417.03|414.63|417.27|414.87|417.03|414.63|0
1644579910000|2022-02-11 11:45:10|416.95|414.55|416.95|414.55|417.11|414.71|416.95|414.55|0
1644579920000|2022-02-11 11:45:20|417.11|414.71|417.11|414.71|417.11|414.71|416.95|414.55|0
1644579930000|2022-02-11 11:45:30|417.03|414.63|417.11|414.71|417.11|414.71|417.03|414.63|0
1644579940000|2022-02-11 11:45:40|416.95|414.55|417.11|414.71|417.11|414.71|416.95|414.55|0
1644579950000|2022-02-11 11:45:50|416.95|414.55|417.76|415.36|417.76|415.36|416.95|414.55|0
1644579960000|2022-02-11 11:46:00|417.6|415.2|417.43|415.03|417.6|415.2|417.43|415.03|0
1644579970000|2022-02-11 11:46:10|417.27|414.87|417.52|415.12|417.52|415.12|417.27|414.87|0
1644579980000|2022-02-11 11:46:20|417.43|415.03|417.43|415.03|417.43|415.03|417.27|414.87|0
1644579990000|2022-02-11 11:46:30|417.27|414.87|417.11|414.71|417.27|414.87|417.11|414.71|0
1644580000000|2022-02-11 11:46:40|417.03|414.63|416.95|414.55|417.03|414.63|416.95|414.55|0
1644580010000|2022-02-11 11:46:50|417.03|414.63|416.95|414.55|417.11|414.71|416.95|414.55|0
1644580020000|2022-02-11 11:47:00|416.87|414.47|417.03|414.63|417.03|414.63|416.87|414.47|0
1644580030000|2022-02-11 11:47:10|416.95|414.55|417.11|414.71|417.11|414.71|416.63|414.23|0
1644580040000|2022-02-11 11:47:20|417.27|414.87|417.03|414.63|417.27|414.87|417.03|414.63|0
1644580050000|2022-02-11 11:47:30|416.87|414.47|416.87|414.47|416.95|414.55|416.87|414.47|0
1644580060000|2022-02-11 11:47:40|416.95|414.55|416.63|414.23|417.11|414.71|416.63|414.23|0
1644580070000|2022-02-11 11:47:50|416.79|414.39|416.79|414.39|416.79|414.39|416.79|414.39|0
1644580080000|2022-02-11 11:48:00|416.95|414.55|416.87|414.47|416.95|414.55|416.87|414.47|0
1644580090000|2022-02-11 11:48:10|416.79|414.39|416.63|414.23|416.87|414.47|416.63|414.23|0
1644580100000|2022-02-11 11:48:20|416.71|414.31|416.79|414.39|416.79|414.39|416.63|414.23|0
1644580110000|2022-02-11 11:48:30|416.63|414.23|416.63|414.23|416.63|414.23|416.63|414.23|0
1644580120000|2022-02-11 11:48:40|416.55|414.15|416.71|414.31|416.71|414.31|416.55|414.15|0
1644580130000|2022-02-11 11:48:50|416.63|414.23|416.71|414.31|416.71|414.31|416.63|414.23|0
1644580140000|2022-02-11 11:49:00|416.63|414.23|416.63|414.23|416.63|414.23|416.63|414.23|0
1644580150000|2022-02-11 11:49:10|416.79|414.39|416.79|414.39|416.95|414.55|416.79|414.39|0
1644580160000|2022-02-11 11:49:20|416.95|414.55|417.11|414.71|417.11|414.71|416.95|414.55|0
1644580170000|2022-02-11 11:49:30|417.43|415.03|417.27|414.87|417.43|415.03|417.27|414.87|0
1644580180000|2022-02-11 11:49:40|417.43|415.03|417.59|415.19|417.59|415.19|417.43|415.03|0
1644580190000|2022-02-11 11:49:50|417.76|415.36|417.92|415.52|417.92|415.52|417.76|415.36|0
1644580200000|2022-02-11 11:50:00|417.27|414.87|417.43|415.03|417.43|415.03|416.95|414.55|0
1644580210000|2022-02-11 11:50:10|417.27|414.87|417.27|414.87|417.27|414.87|417.27|414.87|0
1644580220000|2022-02-11 11:50:20|417.36|414.96|417.59|415.19|417.59|415.19|417.36|414.96|0
1644580230000|2022-02-11 11:50:30|417.27|414.87|417.43|415.03|417.43|415.03|417.27|414.87|0
1644580240000|2022-02-11 11:50:40|417.27|414.87|417.27|414.87|417.27|414.87|417.27|414.87|0
1644580250000|2022-02-11 11:50:50|416.95|414.55|417.11|414.71|417.11|414.71|416.95|414.55|0
1644580260000|2022-02-11 11:51:00|416.95|414.55|416.63|414.23|416.95|414.55|416.63|414.23|0
1644580280000|2022-02-11 11:51:20|416.79|414.39|416.95|414.55|416.95|414.55|416.79|414.39|0
1644580290000|2022-02-11 11:51:30|417.11|414.71|416.95|414.55|417.27|414.87|416.95|414.55|0
1644580300000|2022-02-11 11:51:40|416.87|414.47|416.87|414.47|416.95|414.55|416.87|414.47|0
1644580310000|2022-02-11 11:51:50|416.95|414.55|416.95|414.55|416.95|414.55|416.79|414.39|0
1644580320000|2022-02-11 11:52:00|416.87|414.47|416.63|414.23|416.95|414.55|416.63|414.23|0
1644580330000|2022-02-11 11:52:10|416.79|414.39|417.11|414.71|417.11|414.71|416.79|414.39|0
1644580340000|2022-02-11 11:52:20|417.27|414.87|417.11|414.71|417.27|414.87|417.11|414.71|0
1644580350000|2022-02-11 11:52:30|417.27|414.87|417.27|414.87|417.27|414.87|417.19|414.79|0
1644580360000|2022-02-11 11:52:40|417.11|414.71|417.68|415.28|417.68|415.28|417.11|414.71|0
1644580370000|2022-02-11 11:52:50|417.59|415.19|417.92|415.52|417.92|415.52|417.59|415.19|0
1644580380000|2022-02-11 11:53:00|418.08|415.68|417.76|415.36|418.08|415.68|417.68|415.28|0
1644580390000|2022-02-11 11:53:10|417.92|415.52|418.4|416|418.4|416|417.92|415.52|0
1644580400000|2022-02-11 11:53:20|418.24|415.84|417.76|415.36|418.24|415.84|417.59|415.19|0
1644580410000|2022-02-11 11:53:30|417.84|415.44|417.76|415.36|417.84|415.44|417.76|415.36|0
1644580420000|2022-02-11 11:53:40|417.75|415.35|417.75|415.35|417.75|415.35|417.68|415.28|0
1644580430000|2022-02-11 11:53:50|417.92|415.52|418|415.6|418.08|415.68|417.92|415.52|0
1644580440000|2022-02-11 11:54:00|418.08|415.68|417.92|415.52|418.08|415.68|417.75|415.35|0
1644580450000|2022-02-11 11:54:10|417.75|415.35|417.75|415.35|417.75|415.35|417.75|415.35|0
1644580460000|2022-02-11 11:54:20|417.92|415.52|417.84|415.44|417.92|415.52|417.84|415.44|0
1644580470000|2022-02-11 11:54:30|417.75|415.35|417.59|415.19|417.75|415.35|417.59|415.19|0
1644580480000|2022-02-11 11:54:40|417.43|415.03|417.59|415.19|417.59|415.19|417.43|415.03|0
1644580490000|2022-02-11 11:54:50|417.52|415.12|417.52|415.12|417.52|415.12|417.52|415.12|0
1644580500000|2022-02-11 11:55:00|417.59|415.19|417.75|415.35|417.75|415.35|417.59|415.19|0
1644580510000|2022-02-11 11:55:10|417.59|415.19|417.59|415.19|417.59|415.19|417.59|415.19|0
1644580520000|2022-02-11 11:55:20|417.52|415.12|417.59|415.19|417.59|415.19|417.52|415.12|0
1644580540000|2022-02-11 11:55:40|417.75|415.35|417.43|415.03|417.75|415.35|417.43|415.03|0
1644580550000|2022-02-11 11:55:50|416.79|414.39|416.79|414.39|416.79|414.39|416.62|414.22|0
1644580560000|2022-02-11 11:56:00|416.62|414.22|416.62|414.22|416.62|414.22|416.55|414.15|0
1644580570000|2022-02-11 11:56:10|416.55|414.15|416.71|414.31|416.79|414.39|416.55|414.15|0
1644580580000|2022-02-11 11:56:20|416.79|414.39|416.79|414.39|416.79|414.39|416.79|414.39|0
1644580590000|2022-02-11 11:56:30|416.87|414.47|416.95|414.55|417.03|414.63|416.79|414.39|0
1644580600000|2022-02-11 11:56:40|416.87|414.47|416.95|414.55|416.95|414.55|416.87|414.47|0
1644580610000|2022-02-11 11:56:50|416.87|414.47|416.87|414.47|416.87|414.47|416.87|414.47|0
1644580620000|2022-02-11 11:57:00|416.95|414.55|416.95|414.55|416.95|414.55|416.95|414.55|0
1644580630000|2022-02-11 11:57:10|416.87|414.47|416.95|414.55|416.95|414.55|416.87|414.47|0
1644580650000|2022-02-11 11:57:30|416.79|414.39|416.95|414.55|416.95|414.55|416.78|414.38|0
1644580660000|2022-02-11 11:57:40|416.87|414.47|416.87|414.47|416.95|414.55|416.78|414.38|0
1644580670000|2022-02-11 11:57:50|416.95|414.55|416.87|414.47|416.95|414.55|416.78|414.38|0
1644580680000|2022-02-11 11:58:00|416.95|414.55|416.78|414.38|416.95|414.55|416.78|414.38|0
1644580690000|2022-02-11 11:58:10|416.71|414.31|416.87|414.47|416.87|414.47|416.71|414.31|0
1644580700000|2022-02-11 11:58:20|416.78|414.38|416.78|414.38|416.78|414.38|416.78|414.38|0
1644580710000|2022-02-11 11:58:30|416.62|414.22|416.78|414.38|416.78|414.38|416.62|414.22|0
1644580720000|2022-02-11 11:58:40|416.87|414.47|416.78|414.38|416.95|414.55|416.78|414.38|0
1644580730000|2022-02-11 11:58:50|416.95|414.55|416.78|414.38|416.95|414.55|416.78|414.38|0
1644580750000|2022-02-11 11:59:10|416.62|414.22|416.78|414.38|416.78|414.38|416.62|414.22|0
1644580760000|2022-02-11 11:59:20|416.62|414.22|416.55|414.15|416.62|414.22|416.55|414.15|0
1644580770000|2022-02-11 11:59:30|416.62|414.22|416.62|414.22|416.62|414.22|416.46|414.06|0
1644580780000|2022-02-11 11:59:40|416.55|414.15|416.46|414.06|416.55|414.15|416.46|414.06|0
1644580790000|2022-02-11 11:59:50|416.62|414.22|416.62|414.22|416.62|414.22|416.46|414.06|0
1644580800000|2022-02-11 12:00:00|416.3|413.9|416.14|413.74|416.3|413.9|416.14|413.74|0
1644580810000|2022-02-11 12:00:10|416.46|414.06|416.3|413.9|416.46|414.06|416.3|413.9|0
1644580820000|2022-02-11 12:00:20|416.14|413.74|416.14|413.74|416.22|413.82|416.14|413.74|0
1644580830000|2022-02-11 12:00:30|416.22|413.82|416.3|413.9|416.46|414.06|416.22|413.82|0
1644580840000|2022-02-11 12:00:40|416.46|414.06|416.46|414.06|416.46|414.06|416.46|414.06|0
1644580850000|2022-02-11 12:00:50|416.3|413.9|416.14|413.74|416.3|413.9|416.14|413.74|0
1644580860000|2022-02-11 12:01:00|415.98|413.58|416.14|413.74|416.3|413.9|415.98|413.58|0
1644580870000|2022-02-11 12:01:10|415.98|413.58|415.66|413.26|415.98|413.58|415.66|413.26|0
1644580880000|2022-02-11 12:01:20|415.82|413.42|415.66|413.26|415.82|413.42|415.66|413.26|0
1644580890000|2022-02-11 12:01:30|415.33|412.93|415.42|413.02|415.49|413.09|415.33|412.93|0
1644580900000|2022-02-11 12:01:40|415.33|412.93|415.17|412.77|415.33|412.93|415.17|412.77|0
1644580910000|2022-02-11 12:01:50|415.33|412.93|415.17|412.77|415.33|412.93|415.17|412.77|0
1644580920000|2022-02-11 12:02:00|415.01|412.61|414.69|412.29|415.01|412.61|414.69|412.29|0
1644580930000|2022-02-11 12:02:10|414.53|412.13|414.37|411.97|414.53|412.13|414.37|411.97|0
1644580940000|2022-02-11 12:02:20|414.21|411.81|414.21|411.81|414.37|411.97|414.21|411.81|0
1644580950000|2022-02-11 12:02:30|414.37|411.97|414.37|411.97|414.37|411.97|414.37|411.97|0
1644580960000|2022-02-11 12:02:40|414.77|412.37|414.53|412.13|414.77|412.37|414.53|412.13|0
1644580970000|2022-02-11 12:02:50|414.69|412.29|415.17|412.77|415.17|412.77|414.69|412.29|0
1644580980000|2022-02-11 12:03:00|415.01|412.61|415.17|412.77|415.17|412.77|415.01|412.61|0
1644580990000|2022-02-11 12:03:10|415.33|412.93|415.82|413.42|415.82|413.42|415.26|412.86|0
1644581000000|2022-02-11 12:03:20|415.98|413.58|416.14|413.74|416.14|413.74|415.98|413.58|0
1644581010000|2022-02-11 12:03:30|416.3|413.9|416.46|414.06|416.62|414.22|416.3|413.9|0
1644581020000|2022-02-11 12:03:40|416.3|413.9|416.46|414.06|416.46|414.06|416.3|413.9|0
1644581030000|2022-02-11 12:03:50|416.3|413.9|416.46|414.06|416.46|414.06|416.3|413.9|0
1644581040000|2022-02-11 12:04:00|416.3|413.9|416.14|413.74|416.38|413.98|416.14|413.74|0
1644581050000|2022-02-11 12:04:10|415.82|413.42|415.98|413.58|415.98|413.58|415.82|413.42|0
1644581060000|2022-02-11 12:04:20|415.82|413.42|415.82|413.42|415.82|413.42|415.82|413.42|0
1644581070000|2022-02-11 12:04:30|415.98|413.58|415.98|413.58|415.98|413.58|415.98|413.58|0
1644581080000|2022-02-11 12:04:40|416.06|413.66|415.98|413.58|416.06|413.66|415.98|413.58|0
1644581100000|2022-02-11 12:05:00|415.82|413.42|415.33|412.93|415.82|413.42|415.01|412.61|0
1644581110000|2022-02-11 12:05:10|415.49|413.09|415.49|413.09|415.65|413.25|415.33|412.93|0
1644581120000|2022-02-11 12:05:20|415.65|413.25|415.65|413.25|415.65|413.25|415.65|413.25|0
1644581130000|2022-02-11 12:05:30|415.58|413.18|415.65|413.25|415.65|413.25|415.49|413.09|0
1644581140000|2022-02-11 12:05:40|415.81|413.41|415.81|413.41|415.81|413.41|415.81|413.41|0
1644581150000|2022-02-11 12:05:50|415.74|413.34|415.49|413.09|415.74|413.34|415.49|413.09|0
1644581160000|2022-02-11 12:06:00|415.33|412.93|415.33|412.93|415.33|412.93|415.33|412.93|0
1644581170000|2022-02-11 12:06:10|415.49|413.09|415.65|413.25|415.65|413.25|415.49|413.09|0
1644581180000|2022-02-11 12:06:20|415.58|413.18|415.49|413.09|415.58|413.18|415.49|413.09|0
1644581190000|2022-02-11 12:06:30|415.42|413.02|415.25|412.85|415.42|413.02|415.25|412.85|0
1644581200000|2022-02-11 12:06:40|415.17|412.77|415.41|413.01|415.42|413.02|415.17|412.77|0
1644581210000|2022-02-11 12:06:50|415.33|412.93|415.65|413.25|415.65|413.25|415.33|412.93|0
1644581220000|2022-02-11 12:07:00|415.58|413.18|415.49|413.09|415.65|413.25|415.49|413.09|0
1644581230000|2022-02-11 12:07:10|415.65|413.25|415.98|413.58|416.14|413.74|415.65|413.25|0
1644581240000|2022-02-11 12:07:20|416.14|413.74|416.14|413.74|416.3|413.9|416.14|413.74|0
1644581250000|2022-02-11 12:07:30|416.3|413.9|415.65|413.25|416.3|413.9|415.49|413.09|0
1644581260000|2022-02-11 12:07:40|415.58|413.18|414.85|412.45|415.58|413.18|414.85|412.45|0
1644581270000|2022-02-11 12:07:50|414.69|412.29|414.53|412.13|414.69|412.29|414.37|411.97|0
1644581280000|2022-02-11 12:08:00|414.37|411.97|414.2|411.8|414.37|411.97|414.04|411.64|0
1644581290000|2022-02-11 12:08:10|414.04|411.64|413.72|411.32|414.04|411.64|413.72|411.32|0
1644581300000|2022-02-11 12:08:20|413.88|411.48|413.88|411.48|413.97|411.57|413.88|411.48|0
1644581310000|2022-02-11 12:08:30|413.72|411.32|413.72|411.32|413.72|411.32|413.65|411.25|0
1644581320000|2022-02-11 12:08:40|413.81|411.41|413.56|411.16|413.81|411.41|413.56|411.16|0
1644581330000|2022-02-11 12:08:50|413.48|411.08|413.88|411.48|413.88|411.48|413.48|411.08|0
1644581340000|2022-02-11 12:09:00|413.81|411.41|413.88|411.48|414.04|411.64|413.81|411.41|0
1644581350000|2022-02-11 12:09:10|413.97|411.57|413.56|411.16|414.37|411.97|413.56|411.16|0
1644581360000|2022-02-11 12:09:20|413.72|411.32|413.56|411.16|413.72|411.32|413.56|411.16|0
1644581370000|2022-02-11 12:09:30|413.32|410.92|413.24|410.84|413.32|410.92|413.24|410.84|0
1644581380000|2022-02-11 12:09:40|413.08|410.68|412.76|410.36|413.08|410.68|412.76|410.36|0
1644581390000|2022-02-11 12:09:50|412.12|409.72|412.92|410.52|412.92|410.52|412.12|409.72|0
1644581400000|2022-02-11 12:10:00|413.24|410.84|412.44|410.04|413.24|410.84|412.44|410.04|0
1644581410000|2022-02-11 12:10:10|412.28|409.88|412.12|409.72|412.28|409.88|411.96|409.56|0
1644581420000|2022-02-11 12:10:20|411.48|409.08|411.48|409.08|411.64|409.24|411.48|409.08|0
1644581430000|2022-02-11 12:10:30|411.64|409.24|411.72|409.32|411.72|409.32|411.64|409.24|0
1644581440000|2022-02-11 12:10:40|411.64|409.24|411.48|409.08|411.72|409.32|411.48|409.08|0
1644581450000|2022-02-11 12:10:50|411.32|408.92|411.16|408.76|411.48|409.08|411.16|408.76|0
1644581460000|2022-02-11 12:11:00|410.84|408.44|410.84|408.44|411|408.6|410.84|408.44|0
1644581470000|2022-02-11 12:11:10|410.76|408.36|410.68|408.28|410.76|408.36|410.68|408.28|0
1644581480000|2022-02-11 12:11:20|410.84|408.44|410.84|408.44|410.84|408.44|410.84|408.44|0
1644581490000|2022-02-11 12:11:30|410.68|408.28|410.68|408.28|410.68|408.28|410.52|408.12|0
1644581500000|2022-02-11 12:11:40|410.84|408.44|410.92|408.52|410.92|408.52|410.84|408.44|0
1644581510000|2022-02-11 12:11:50|410.84|408.44|411|408.6|411.16|408.76|410.84|408.44|0
1644581520000|2022-02-11 12:12:00|410.84|408.44|410.84|408.44|411|408.6|410.84|408.44|0
1644581540000|2022-02-11 12:12:20|410.76|408.36|410.52|408.12|410.84|408.44|410.52|408.12|0
1644581550000|2022-02-11 12:12:30|410.68|408.28|410.52|408.12|410.68|408.28|410.52|408.12|0
1644581560000|2022-02-11 12:12:40|410.36|407.96|410.2|407.8|410.36|407.96|410.2|407.8|0
1644581570000|2022-02-11 12:12:50|410.52|408.12|410.36|407.96|410.52|408.12|410.36|407.96|0
1644581580000|2022-02-11 12:13:00|410.44|408.04|410.36|407.96|410.52|408.12|410.36|407.96|0
1644581590000|2022-02-11 12:13:10|410.52|408.12|410.52|408.12|410.52|408.12|410.52|408.12|0
1644581600000|2022-02-11 12:13:20|410.36|407.96|409.88|407.48|410.36|407.96|409.88|407.48|0
1644581610000|2022-02-11 12:13:30|409.64|407.24|409.72|407.32|409.72|407.32|409.64|407.24|0
1644581620000|2022-02-11 12:13:40|409.88|407.48|409.88|407.48|409.96|407.56|409.88|407.48|0
1644581640000|2022-02-11 12:14:00|409.72|407.32|409.4|407|409.72|407.32|409.4|407|0
1644581650000|2022-02-11 12:14:10|409.72|407.32|409.96|407.56|409.96|407.56|409.56|407.16|0
1644581660000|2022-02-11 12:14:20|410.2|407.8|409.72|407.32|410.2|407.8|409.72|407.32|0
1644581670000|2022-02-11 12:14:30|409.4|407|409.56|407.16|409.56|407.16|409.4|407|0
1644581680000|2022-02-11 12:14:40|409.4|407|408.76|406.36|409.4|407|408.6|406.2|0
1644581690000|2022-02-11 12:14:50|408.84|406.44|408.92|406.52|409.08|406.68|408.84|406.44|0
1644581700000|2022-02-11 12:15:00|408.6|406.2|408.28|405.88|408.6|406.2|408.28|405.88|0
1644581710000|2022-02-11 12:15:10|408.6|406.2|408.44|406.04|408.6|406.2|408.36|405.96|0
1644581720000|2022-02-11 12:15:20|408.6|406.2|408.44|406.04|408.6|406.2|408.28|405.88|0
1644581730000|2022-02-11 12:15:30|408.36|405.96|407.64|405.24|408.36|405.96|407.64|405.24|0
1644581740000|2022-02-11 12:15:40|407.73|405.33|407.8|405.4|407.89|405.49|407.73|405.33|0
1644581750000|2022-02-11 12:15:50|407.96|405.56|408.28|405.88|408.52|406.12|407.96|405.56|0
1644581760000|2022-02-11 12:16:00|408.44|406.04|408.76|406.36|408.76|406.36|408.44|406.04|0
1644581770000|2022-02-11 12:16:10|408.44|406.04|408.76|406.36|408.76|406.36|408.44|406.04|0
1644581780000|2022-02-11 12:16:20|408.92|406.52|408.76|406.36|408.92|406.52|408.76|406.36|0
1644581790000|2022-02-11 12:16:30|408.84|406.44|408.92|406.52|408.92|406.52|408.76|406.36|0
1644581800000|2022-02-11 12:16:40|408.76|406.36|408.92|406.52|408.92|406.52|408.76|406.36|0
1644581810000|2022-02-11 12:16:50|408.76|406.36|409.08|406.68|409.08|406.68|408.76|406.36|0
1644581820000|2022-02-11 12:17:00|408.92|406.52|408.44|406.04|408.92|406.52|408.44|406.04|0
1644581830000|2022-02-11 12:17:10|408.6|406.2|408.68|406.28|408.76|406.36|408.6|406.2|0
1644581840000|2022-02-11 12:17:20|409|406.6|409|406.6|409|406.6|409|406.6|0
1644581850000|2022-02-11 12:17:30|409.08|406.68|408.76|406.36|409.08|406.68|408.76|406.36|0
1644581860000|2022-02-11 12:17:40|408.6|406.2|408.92|406.52|408.92|406.52|408.44|406.04|0
1644581870000|2022-02-11 12:17:50|408.6|406.2|408.68|406.28|408.68|406.28|408.6|406.2|0
1644581880000|2022-02-11 12:18:00|408.6|406.2|408.76|406.36|408.76|406.36|408.6|406.2|0
1644581890000|2022-02-11 12:18:10|408.6|406.2|408.92|406.52|409.08|406.68|408.6|406.2|0
1644581900000|2022-02-11 12:18:20|409.08|406.68|409.08|406.68|409.08|406.68|409.08|406.68|0
1644581910000|2022-02-11 12:18:30|408.92|406.52|409.24|406.84|409.24|406.84|408.92|406.52|0
1644581920000|2022-02-11 12:18:40|409.4|407|409.48|407.08|409.48|407.08|409.4|407|0
1644581930000|2022-02-11 12:18:50|409.56|407.16|409.48|407.08|409.56|407.16|409.48|407.08|0
1644581940000|2022-02-11 12:19:00|409.4|407|409.4|407|409.4|407|409.4|407|0
1644581950000|2022-02-11 12:19:10|409.56|407.16|409.4|407|409.56|407.16|409.4|407|0
1644581960000|2022-02-11 12:19:20|409.56|407.16|409.88|407.48|409.88|407.48|409.56|407.16|0
1644581970000|2022-02-11 12:19:30|409.72|407.32|409.4|407|409.88|407.48|409.4|407|0
1644581980000|2022-02-11 12:19:40|409.08|406.68|409.24|406.84|409.24|406.84|409.08|406.68|0
1644581990000|2022-02-11 12:19:50|409.08|406.68|409.24|406.84|409.24|406.84|409.08|406.68|0
1644582000000|2022-02-11 12:20:00|409.08|406.68|408.92|406.52|409.08|406.68|408.92|406.52|0
1644582010000|2022-02-11 12:20:10|408.76|406.36|408.76|406.36|408.76|406.36|408.68|406.28|0
1644582020000|2022-02-11 12:20:20|408.6|406.2|408.28|405.88|408.6|406.2|408.28|405.88|0
1644582030000|2022-02-11 12:20:30|407.96|405.56|407.96|405.56|408.04|405.64|407.96|405.56|0
1644582040000|2022-02-11 12:20:40|407.64|405.24|407.8|405.4|407.8|405.4|407.64|405.24|0
1644582050000|2022-02-11 12:20:50|407.96|405.56|407.96|405.56|407.96|405.56|407.8|405.4|0
1644582060000|2022-02-11 12:21:00|407.8|405.4|407.8|405.4|407.88|405.48|407.64|405.24|0
1644582070000|2022-02-11 12:21:10|407.96|405.56|407.8|405.4|407.96|405.56|407.8|405.4|0
1644582080000|2022-02-11 12:21:20|408.28|405.88|407.8|405.4|408.28|405.88|407.8|405.4|0
1644582090000|2022-02-11 12:21:30|407.48|405.08|407.8|405.4|407.8|405.4|407.48|405.08|0
1644582100000|2022-02-11 12:21:40|407.96|405.56|407.8|405.4|407.96|405.56|407.64|405.24|0
1644582110000|2022-02-11 12:21:50|407.96|405.56|408.04|405.64|408.12|405.72|407.96|405.56|0
1644582120000|2022-02-11 12:22:00|407.96|405.56|408.04|405.64|408.04|405.64|407.96|405.56|0
1644582130000|2022-02-11 12:22:10|407.96|405.56|408.12|405.72|408.12|405.72|407.96|405.56|0
1644582140000|2022-02-11 12:22:20|408.04|405.64|408.12|405.72|408.44|406.04|408.04|405.64|0
1644582150000|2022-02-11 12:22:30|407.96|405.56|407.8|405.4|407.96|405.56|407.8|405.4|0
1644582160000|2022-02-11 12:22:40|407.64|405.24|407.57|405.17|407.64|405.24|407.48|405.08|0
1644582170000|2022-02-11 12:22:50|407.8|405.4|407.96|405.56|407.96|405.56|407.8|405.4|0
1644582180000|2022-02-11 12:23:00|408.28|405.88|407.96|405.56|408.28|405.88|407.96|405.56|0
1644582190000|2022-02-11 12:23:10|407.8|405.4|407.48|405.08|407.8|405.4|407.48|405.08|0
1644582200000|2022-02-11 12:23:20|407.32|404.92|407.16|404.76|407.41|405.01|407.16|404.76|0
1644582210000|2022-02-11 12:23:30|407.01|404.61|407.16|404.76|407.16|404.76|406.93|404.53|0
1644582220000|2022-02-11 12:23:40|407.48|405.08|407.64|405.24|407.64|405.24|407.32|404.92|0
1644582230000|2022-02-11 12:23:50|407.48|405.08|407.32|404.92|407.48|405.08|407.32|404.92|0
1644582250000|2022-02-11 12:24:10|407.48|405.08|407.48|405.08|407.48|405.08|407.48|405.08|0
1644582260000|2022-02-11 12:24:20|407.57|405.17|407.8|405.4|407.88|405.48|407.57|405.17|0
1644582270000|2022-02-11 12:24:30|407.96|405.56|408.12|405.72|408.12|405.72|407.96|405.56|0
1644582280000|2022-02-11 12:24:40|408.28|405.88|408.44|406.04|408.44|406.04|408.28|405.88|0
1644582290000|2022-02-11 12:24:50|408.28|405.88|408.12|405.72|408.28|405.88|408.12|405.72|0
1644582300000|2022-02-11 12:25:00|408.2|405.8|407.8|405.4|408.2|405.8|407.8|405.4|0
1644582310000|2022-02-11 12:25:10|407.64|405.24|407.96|405.56|407.96|405.56|407.64|405.24|0
1644582320000|2022-02-11 12:25:20|407.88|405.48|407.8|405.4|407.96|405.56|407.8|405.4|0
1644582330000|2022-02-11 12:25:30|407.72|405.32|407.8|405.4|407.8|405.4|407.64|405.24|0
1644582340000|2022-02-11 12:25:40|407.48|405.08|407.32|404.92|407.48|405.08|407.32|404.92|0
1644582350000|2022-02-11 12:25:50|407.16|404.76|407|404.6|407.16|404.76|406.93|404.53|0
1644582360000|2022-02-11 12:26:00|406.69|404.29|406.61|404.21|406.69|404.29|406.61|404.21|0
1644582370000|2022-02-11 12:26:10|406.53|404.13|406.21|403.81|406.53|404.13|406.21|403.81|0
1644582380000|2022-02-11 12:26:20|405.73|403.33|405.42|403.02|405.73|403.33|405.42|403.02|0
1644582390000|2022-02-11 12:26:30|405.26|402.86|405.42|403.02|405.42|403.02|405.26|402.86|0
1644582400000|2022-02-11 12:26:40|405.58|403.18|405.57|403.17|405.58|403.18|405.42|403.02|0
1644582410000|2022-02-11 12:26:50|405.42|403.02|405.42|403.02|405.42|403.02|405.42|403.02|0
1644582420000|2022-02-11 12:27:00|405.5|403.1|404.62|402.22|405.5|403.1|404.62|402.22|0
1644582430000|2022-02-11 12:27:10|404.78|402.38|404.86|402.46|404.94|402.54|404.78|402.38|0
1644582440000|2022-02-11 12:27:20|404.78|402.38|404.47|402.07|404.78|402.38|404.47|402.07|0
1644582450000|2022-02-11 12:27:30|404.15|401.75|403.67|401.27|404.15|401.75|403.67|401.27|0
1644582460000|2022-02-11 12:27:40|403.6|401.2|403.36|400.96|403.6|401.2|403.36|400.96|0
1644582470000|2022-02-11 12:27:50|403.2|400.8|403.52|401.12|403.52|401.12|403.2|400.8|0
1644582480000|2022-02-11 12:28:00|403.36|400.96|403.04|400.64|403.36|400.96|403.04|400.64|0
1644582490000|2022-02-11 12:28:10|403.36|400.96|403.36|400.96|403.44|401.04|403.36|400.96|0
1644582500000|2022-02-11 12:28:20|403.12|400.72|403.36|400.96|403.36|400.96|403.04|400.64|0
1644582510000|2022-02-11 12:28:30|403.2|400.8|402.88|400.48|403.36|400.96|402.88|400.48|0
1644582530000|2022-02-11 12:28:50|403.04|400.64|403.04|400.64|403.04|400.64|402.88|400.48|0
1644582540000|2022-02-11 12:29:00|403.51|401.11|403.67|401.27|403.83|401.43|403.51|401.11|0
1644582550000|2022-02-11 12:29:10|403.83|401.43|403.67|401.27|403.83|401.43|403.67|401.27|0
1644582560000|2022-02-11 12:29:20|403.51|401.11|403.36|400.96|403.51|401.11|403.36|400.96|0
1644582570000|2022-02-11 12:29:30|403.2|400.8|403.36|400.96|403.51|401.11|403.2|400.8|0
1644582580000|2022-02-11 12:29:40|403.2|400.8|403.36|400.96|403.36|400.96|403.2|400.8|0
1644582590000|2022-02-11 12:29:50|403.2|400.8|403.28|400.88|403.36|400.96|403.2|400.8|0
1644582600000|2022-02-11 12:30:00|403.67|401.27|403.51|401.11|403.99|401.59|403.36|400.96|0
1644582610000|2022-02-11 12:30:10|403.91|401.51|403.36|400.96|403.91|401.51|403.36|400.96|0
1644582620000|2022-02-11 12:30:20|403.2|400.8|403.28|400.88|403.36|400.96|403.2|400.8|0
1644582630000|2022-02-11 12:30:30|403.36|400.96|403.36|400.96|403.36|400.96|403.28|400.88|0
1644582640000|2022-02-11 12:30:40|403.2|400.8|403.28|400.88|403.44|401.04|403.2|400.8|0
1644582650000|2022-02-11 12:30:50|403.2|400.8|403.36|400.96|403.36|400.96|403.2|400.8|0
1644582660000|2022-02-11 12:31:00|403.44|401.04|403.6|401.2|403.6|401.2|403.36|400.96|0
1644582670000|2022-02-11 12:31:10|403.83|401.43|403.51|401.11|403.83|401.43|403.51|401.11|0
1644582680000|2022-02-11 12:31:20|403.36|400.96|403.2|400.8|403.36|400.96|403.2|400.8|0
1644582690000|2022-02-11 12:31:30|403.28|400.88|403.2|400.8|403.36|400.96|403.2|400.8|0
1644582700000|2022-02-11 12:31:40|403.04|400.64|402.25|399.85|403.04|400.64|402.25|399.85|0
1644582710000|2022-02-11 12:31:50|402.09|399.69|401.93|399.53|402.09|399.69|401.93|399.53|0
1644582720000|2022-02-11 12:32:00|402.09|399.69|402.09|399.69|402.25|399.85|402.09|399.69|0
1644582730000|2022-02-11 12:32:10|401.93|399.53|401.93|399.53|402.02|399.62|401.93|399.53|0
1644582740000|2022-02-11 12:32:20|402.25|399.85|402.09|399.69|402.33|399.93|402.09|399.69|0
1644582750000|2022-02-11 12:32:30|406.08|403.68|401.01|398.61|406.08|403.68|401.01|398.61|0
1644582760000|2022-02-11 12:32:40|401.09|398.69|400.53|398.13|401.09|398.69|400.53|398.13|0
1644582770000|2022-02-11 12:32:50|400.06|397.66|400.22|397.82|400.22|397.82|400.06|397.66|0
1644582780000|2022-02-11 12:33:00|400.38|397.98|400.85|398.45|400.85|398.45|400.38|397.98|0
1644582790000|2022-02-11 12:33:10|401.01|398.61|401.17|398.77|401.17|398.77|400.93|398.53|0
1644582800000|2022-02-11 12:33:20|401.01|398.61|401.01|398.61|401.17|398.77|401.01|398.61|0
1644582820000|2022-02-11 12:33:40|400.69|398.29|401.17|398.77|401.32|398.92|400.69|398.29|0
1644582830000|2022-02-11 12:33:50|401.32|398.92|401.32|398.92|401.32|398.92|401.17|398.77|0
1644582840000|2022-02-11 12:34:00|401.25|398.85|401.64|399.24|401.64|399.24|401.25|398.85|0
1644582850000|2022-02-11 12:34:10|401.8|399.4|401.8|399.4|401.96|399.56|401.8|399.4|0
1644582860000|2022-02-11 12:34:20|401.96|399.56|401.96|399.56|401.96|399.56|401.96|399.56|0
1644582870000|2022-02-11 12:34:30|402.12|399.72|402.27|399.87|402.27|399.87|402.12|399.72|0
1644582880000|2022-02-11 12:34:40|402.43|400.03|402.43|400.03|402.43|400.03|402.43|400.03|0
1644582890000|2022-02-11 12:34:50|402.59|400.19|402.75|400.35|402.75|400.35|402.59|400.19|0
1644582900000|2022-02-11 12:35:00|402.91|400.51|403.31|400.91|403.38|400.98|402.91|400.51|0
1644582910000|2022-02-11 12:35:10|403.38|400.98|403.54|401.14|403.54|401.14|403.38|400.98|0
1644582920000|2022-02-11 12:35:20|403.38|400.98|403.22|400.82|403.38|400.98|403.22|400.82|0
1644582930000|2022-02-11 12:35:30|403.07|400.67|402.83|400.43|403.07|400.67|402.75|400.35|0
1644582940000|2022-02-11 12:35:40|402.75|400.35|403.07|400.67|403.07|400.67|402.75|400.35|0
1644582950000|2022-02-11 12:35:50|402.91|400.51|403.22|400.82|403.22|400.82|402.91|400.51|0
1644582960000|2022-02-11 12:36:00|403.15|400.75|403.15|400.75|403.15|400.75|403.15|400.75|0
1644582970000|2022-02-11 12:36:10|403.22|400.82|403.15|400.75|403.22|400.82|403.15|400.75|0
1644582980000|2022-02-11 12:36:20|403.07|400.67|403.07|400.67|403.07|400.67|402.99|400.59|0
1644582990000|2022-02-11 12:36:30|402.91|400.51|402.91|400.51|402.91|400.51|402.91|400.51|0
1644583000000|2022-02-11 12:36:40|402.99|400.59|402.99|400.59|402.99|400.59|402.91|400.51|0
1644583010000|2022-02-11 12:36:50|402.91|400.51|402.91|400.51|402.99|400.59|402.75|400.35|0
1644583020000|2022-02-11 12:37:00|403.07|400.67|403.22|400.82|403.22|400.82|403.07|400.67|0
1644583030000|2022-02-11 12:37:10|403.38|400.98|403.15|400.75|403.38|400.98|403.07|400.67|0
1644583040000|2022-02-11 12:37:20|402.91|400.51|403.38|400.98|403.38|400.98|402.91|400.51|0
1644583070000|2022-02-11 12:37:50|403.15|400.75|403.07|400.67|403.15|400.75|403.07|400.67|0
1644583080000|2022-02-11 12:38:00|402.75|400.35|402.83|400.43|402.91|400.51|402.75|400.35|0
1644583090000|2022-02-11 12:38:10|402.91|400.51|402.91|400.51|403.06|400.66|402.91|400.51|0
1644583100000|2022-02-11 12:38:20|402.75|400.35|402.59|400.19|402.83|400.43|402.59|400.19|0
1644583110000|2022-02-11 12:38:30|402.75|400.35|402.75|400.35|402.75|400.35|402.75|400.35|0
1644583120000|2022-02-11 12:38:40|402.59|400.19|402.43|400.03|402.67|400.27|402.43|400.03|0
1644583130000|2022-02-11 12:38:50|402.27|399.87|402.35|399.95|402.35|399.95|402.27|399.87|0
1644583140000|2022-02-11 12:39:00|402.43|400.03|402.59|400.19|402.59|400.19|402.35|399.95|0
1644583150000|2022-02-11 12:39:10|402.75|400.35|402.91|400.51|402.91|400.51|402.75|400.35|0
1644583160000|2022-02-11 12:39:20|403.15|400.75|403.38|400.98|403.38|400.98|403.15|400.75|0
1644583170000|2022-02-11 12:39:30|403.22|400.82|403.22|400.82|403.22|400.82|403.06|400.66|0
1644583180000|2022-02-11 12:39:40|403.06|400.66|403.38|400.98|403.38|400.98|403.06|400.66|0
1644583190000|2022-02-11 12:39:50|403.31|400.91|403.15|400.75|403.31|400.91|403.15|400.75|0
1644583200000|2022-02-11 12:40:00|403.22|400.82|403.38|400.98|403.38|400.98|403.22|400.82|0
1644583210000|2022-02-11 12:40:10|402.75|400.35|402.59|400.19|402.75|400.35|402.59|400.19|0
1644583220000|2022-02-11 12:40:20|402.75|400.35|402.91|400.51|402.91|400.51|402.75|400.35|0
1644583240000|2022-02-11 12:40:40|402.43|400.03|402.43|400.03|402.43|400.03|402.43|400.03|0
1644583250000|2022-02-11 12:40:50|402.75|400.35|402.75|400.35|402.91|400.51|402.75|400.35|0
1644583260000|2022-02-11 12:41:00|402.91|400.51|402.75|400.35|402.91|400.51|402.59|400.19|0
1644583270000|2022-02-11 12:41:10|402.59|400.19|402.75|400.35|402.75|400.35|402.59|400.19|0
1644583280000|2022-02-11 12:41:20|402.59|400.19|402.59|400.19|402.59|400.19|402.59|400.19|0
1644583290000|2022-02-11 12:41:30|402.75|400.35|402.75|400.35|402.75|400.35|402.75|400.35|0
1644583300000|2022-02-11 12:41:40|402.91|400.51|403.06|400.66|403.06|400.66|402.91|400.51|0
1644583310000|2022-02-11 12:41:50|403.22|400.82|403.22|400.82|403.3|400.9|403.22|400.82|0
1644583320000|2022-02-11 12:42:00|403.38|400.98|402.9|400.5|403.38|400.98|402.9|400.5|0
1644583330000|2022-02-11 12:42:10|403.06|400.66|403.15|400.75|403.22|400.82|403.06|400.66|0
1644583340000|2022-02-11 12:42:20|403.06|400.66|402.9|400.5|403.06|400.66|402.9|400.5|0
1644583350000|2022-02-11 12:42:30|402.99|400.59|402.9|400.5|403.06|400.66|402.9|400.5|0
1644583360000|2022-02-11 12:42:40|403.06|400.66|403.06|400.66|403.22|400.82|403.06|400.66|0
1644583370000|2022-02-11 12:42:50|403.15|400.75|403.22|400.82|403.22|400.82|403.15|400.75|0
1644583380000|2022-02-11 12:43:00|403.3|400.9|403.54|401.14|403.54|401.14|403.3|400.9|0
1644583390000|2022-02-11 12:43:10|403.38|400.98|404.02|401.62|404.02|401.62|403.38|400.98|0
1644583400000|2022-02-11 12:43:20|404.17|401.77|404.65|402.25|404.81|402.41|404.17|401.77|0
1644583410000|2022-02-11 12:43:30|404.81|402.41|405.13|402.73|405.29|402.89|404.81|402.41|0
1644583420000|2022-02-11 12:43:40|405.45|403.05|405.29|402.89|405.45|403.05|405.29|402.89|0
1644583430000|2022-02-11 12:43:50|405.45|403.05|405.29|402.89|405.45|403.05|405.29|402.89|0
1644583440000|2022-02-11 12:44:00|405.13|402.73|405.61|403.21|405.61|403.21|405.13|402.73|0
1644583450000|2022-02-11 12:44:10|405.76|403.36|405.69|403.29|405.76|403.36|405.45|403.05|0
1644583460000|2022-02-11 12:44:20|405.45|403.05|405.61|403.21|405.61|403.21|405.45|403.05|0
1644583470000|2022-02-11 12:44:30|405.76|403.36|405.69|403.29|405.76|403.36|405.61|403.21|0
1644583480000|2022-02-11 12:44:40|405.76|403.36|405.6|403.2|405.76|403.36|405.6|403.2|0
1644583500000|2022-02-11 12:45:00|405.45|403.05|405.45|403.05|405.45|403.05|405.45|403.05|0
1644583510000|2022-02-11 12:45:10|405.6|403.2|405.6|403.2|405.6|403.2|405.53|403.13|0
1644583520000|2022-02-11 12:45:20|405.76|403.36|405.76|403.36|405.76|403.36|405.6|403.2|0
1644583530000|2022-02-11 12:45:30|405.45|403.05|405.6|403.2|405.69|403.29|405.45|403.05|0
1644583540000|2022-02-11 12:45:40|405.53|403.13|405.45|403.05|405.53|403.13|405.45|403.05|0
1644583560000|2022-02-11 12:46:00|406.08|403.68|405.92|403.52|406.08|403.68|405.92|403.52|0
1644583570000|2022-02-11 12:46:10|406.08|403.68|406.08|403.68|406.08|403.68|406.08|403.68|0
1644583580000|2022-02-11 12:46:20|406.24|403.84|406.56|404.16|406.56|404.16|406.24|403.84|0
1644583590000|2022-02-11 12:46:30|406.4|404|406.4|404|406.4|404|406.4|404|0
1644583600000|2022-02-11 12:46:40|406.56|404.16|406.72|404.32|406.72|404.32|406.56|404.16|0
1644583610000|2022-02-11 12:46:50|406.56|404.16|406.24|403.84|406.56|404.16|406.24|403.84|0
1644583620000|2022-02-11 12:47:00|406.16|403.76|406.16|403.76|406.16|403.76|406.08|403.68|0
1644583630000|2022-02-11 12:47:10|406.56|404.16|406.72|404.32|406.88|404.48|406.56|404.16|0
1644583640000|2022-02-11 12:47:20|406.56|404.16|406.24|403.84|406.56|404.16|406.24|403.84|0
1644583650000|2022-02-11 12:47:30|406.4|404|406.4|404|406.4|404|406.4|404|0
1644583660000|2022-02-11 12:47:40|406.24|403.84|406.24|403.84|406.24|403.84|406.24|403.84|0
1644583670000|2022-02-11 12:47:50|406.4|404|406.08|403.68|406.4|404|406.08|403.68|0
1644583680000|2022-02-11 12:48:00|405.76|403.36|405.76|403.36|405.76|403.36|405.76|403.36|0
1644583690000|2022-02-11 12:48:10|405.92|403.52|405.92|403.52|406.08|403.68|405.92|403.52|0
1644583700000|2022-02-11 12:48:20|405.76|403.36|405.76|403.36|405.76|403.36|405.76|403.36|0
1644583710000|2022-02-11 12:48:30|405.92|403.52|405.92|403.52|405.92|403.52|405.92|403.52|0
1644583720000|2022-02-11 12:48:40|405.85|403.45|406.08|403.68|406.08|403.68|405.76|403.36|0
1644583730000|2022-02-11 12:48:50|406.48|404.08|406.56|404.16|406.72|404.32|406.48|404.08|0
1644583740000|2022-02-11 12:49:00|406.64|404.24|406.08|403.68|406.64|404.24|406.08|403.68|0
1644583750000|2022-02-11 12:49:10|406|403.6|406|403.6|406.08|403.68|406|403.6|0
1644583760000|2022-02-11 12:49:20|405.92|403.52|405.92|403.52|406.08|403.68|405.92|403.52|0
1644583770000|2022-02-11 12:49:30|406.08|403.68|406|403.6|406.08|403.68|406|403.6|0
1644583780000|2022-02-11 12:49:40|405.92|403.52|405.92|403.52|405.92|403.52|405.92|403.52|0
1644583790000|2022-02-11 12:49:50|405.76|403.36|406.08|403.68|406.08|403.68|405.76|403.36|0
1644583800000|2022-02-11 12:50:00|405.92|403.52|406.56|404.16|406.56|404.16|405.92|403.52|0
1644583810000|2022-02-11 12:50:10|406.72|404.32|406.72|404.32|406.72|404.32|406.64|404.24|0
1644583820000|2022-02-11 12:50:20|406.64|404.24|406.56|404.16|406.64|404.24|406.56|404.16|0
1644583830000|2022-02-11 12:50:30|406.48|404.08|406.56|404.16|406.56|404.16|406.4|404|0
1644583840000|2022-02-11 12:50:40|406.4|404|406.56|404.16|406.56|404.16|406.4|404|0
1644583850000|2022-02-11 12:50:50|406.64|404.24|406.56|404.16|406.72|404.32|406.56|404.16|0
1644583860000|2022-02-11 12:51:00|406.4|404|406.08|403.68|406.56|404.16|406.08|403.68|0
1644583870000|2022-02-11 12:51:10|406.24|403.84|406.4|404|406.4|404|406.24|403.84|0
1644583880000|2022-02-11 12:51:20|406.32|403.92|406.4|404|406.4|404|406.32|403.92|0
1644583890000|2022-02-11 12:51:30|406.56|404.16|406.72|404.32|406.72|404.32|406.56|404.16|0
1644583900000|2022-02-11 12:51:40|407.2|404.8|407.04|404.64|407.2|404.8|407.04|404.64|0
1644583910000|2022-02-11 12:51:50|406.88|404.48|406.88|404.48|406.88|404.48|406.72|404.32|0
1644583920000|2022-02-11 12:52:00|406.8|404.4|406.88|404.48|406.88|404.48|406.72|404.32|0
1644583930000|2022-02-11 12:52:10|406.56|404.16|406.72|404.32|406.72|404.32|406.4|404|0
1644583940000|2022-02-11 12:52:20|406.88|404.48|407.04|404.64|407.04|404.64|406.88|404.48|0
1644583950000|2022-02-11 12:52:30|406.88|404.48|406.96|404.56|407.04|404.64|406.88|404.48|0
1644583960000|2022-02-11 12:52:40|407.04|404.64|406.88|404.48|407.04|404.64|406.72|404.32|0
1644583970000|2022-02-11 12:52:50|407.04|404.64|406.88|404.48|407.04|404.64|406.88|404.48|0
1644583980000|2022-02-11 12:53:00|406.96|404.56|407.36|404.96|407.36|404.96|406.96|404.56|0
1644583990000|2022-02-11 12:53:10|407.2|404.8|407.36|404.96|407.36|404.96|407.2|404.8|0
1644584000000|2022-02-11 12:53:20|407.2|404.8|407.2|404.8|407.28|404.88|407.2|404.8|0
1644584010000|2022-02-11 12:53:30|407.12|404.72|407.2|404.8|407.2|404.8|407.12|404.72|0
1644584020000|2022-02-11 12:53:40|407.04|404.64|407.2|404.8|407.2|404.8|407.04|404.64|0
1644584030000|2022-02-11 12:53:50|407.12|404.72|407.12|404.72|407.2|404.8|407.12|404.72|0
1644584040000|2022-02-11 12:54:00|407.04|404.64|407.04|404.64|407.04|404.64|406.88|404.48|0
1644584050000|2022-02-11 12:54:10|407.2|404.8|406.72|404.32|407.2|404.8|406.72|404.32|0
1644584060000|2022-02-11 12:54:20|406.88|404.48|406.88|404.48|407.04|404.64|406.88|404.48|0
1644584070000|2022-02-11 12:54:30|407.04|404.64|406.88|404.48|407.04|404.64|406.88|404.48|0
1644584080000|2022-02-11 12:54:40|407.04|404.64|406.88|404.48|407.04|404.64|406.88|404.48|0
1644584090000|2022-02-11 12:54:50|407.04|404.64|406.88|404.48|407.04|404.64|406.88|404.48|0
1644584100000|2022-02-11 12:55:00|407.04|404.64|406.88|404.48|407.04|404.64|406.88|404.48|0
1644584110000|2022-02-11 12:55:10|407.04|404.64|407.04|404.64|407.04|404.64|407.04|404.64|0
1644584130000|2022-02-11 12:55:30|406.72|404.32|406.72|404.32|406.72|404.32|406.72|404.32|0
1644584140000|2022-02-11 12:55:40|406.88|404.48|407.04|404.64|407.04|404.64|406.88|404.48|0
1644584150000|2022-02-11 12:55:50|407.19|404.79|406.88|404.48|407.19|404.79|406.88|404.48|0
1644584160000|2022-02-11 12:56:00|407.04|404.64|406.72|404.32|407.04|404.64|406.72|404.32|0
1644584170000|2022-02-11 12:56:10|406.88|404.48|406.88|404.48|406.88|404.48|406.8|404.4|0
1644584180000|2022-02-11 12:56:20|406.64|404.24|406.24|403.84|406.72|404.32|406.24|403.84|0
1644584190000|2022-02-11 12:56:30|406.16|403.76|406.08|403.68|406.24|403.84|406.08|403.68|0
1644584200000|2022-02-11 12:56:40|406.24|403.84|406.4|404|406.4|404|406.24|403.84|0
1644584210000|2022-02-11 12:56:50|406.32|403.92|406.16|403.76|406.32|403.92|406.16|403.76|0
1644584220000|2022-02-11 12:57:00|406.08|403.68|406.24|403.84|406.24|403.84|406.08|403.68|0
1644584230000|2022-02-11 12:57:10|406.08|403.68|406.24|403.84|406.24|403.84|406.08|403.68|0
1644584260000|2022-02-11 12:57:40|405.92|403.52|405.92|403.52|406.08|403.68|405.92|403.52|0
1644584270000|2022-02-11 12:57:50|406|403.6|405.6|403.2|406|403.6|405.6|403.2|0
1644584280000|2022-02-11 12:58:00|405.76|403.36|405.76|403.36|405.76|403.36|405.76|403.36|0
1644584290000|2022-02-11 12:58:10|405.92|403.52|406.08|403.68|406.08|403.68|405.92|403.52|0
1644584300000|2022-02-11 12:58:20|405.92|403.52|405.76|403.36|405.92|403.52|405.76|403.36|0
1644584310000|2022-02-11 12:58:30|405.6|403.2|405.6|403.2|405.6|403.2|405.6|403.2|0
1644584320000|2022-02-11 12:58:40|405.76|403.36|405.76|403.36|405.92|403.52|405.76|403.36|0
1644584330000|2022-02-11 12:58:50|406.08|403.68|406.24|403.84|406.24|403.84|406.08|403.68|0
1644584340000|2022-02-11 12:59:00|406.08|403.68|405.92|403.52|406.16|403.76|405.92|403.52|0
1644584350000|2022-02-11 12:59:10|406.24|403.84|405.92|403.52|406.24|403.84|405.92|403.52|0
1644584370000|2022-02-11 12:59:30|406.08|403.68|406.08|403.68|406.08|403.68|406|403.6|0
1644584400000|2022-02-11 13:00:00|406.24|403.84|406.71|404.31|406.71|404.31|405.92|403.52|0
1644584410000|2022-02-11 13:00:10|406.87|404.47|406.87|404.47|406.87|404.47|406.87|404.47|0
1644584420000|2022-02-11 13:00:20|407.35|404.95|407.35|404.95|407.35|404.95|407.19|404.79|0
1644584430000|2022-02-11 13:00:30|407.19|404.79|408.94|406.54|409.18|406.78|407.19|404.79|0
1644584440000|2022-02-11 13:00:40|408.86|406.46|409.02|406.62|409.02|406.62|408.54|406.14|0
1644584450000|2022-02-11 13:00:50|409.18|406.78|408.7|406.3|409.18|406.78|408.7|406.3|0
1644584460000|2022-02-11 13:01:00|408.86|406.46|409.18|406.78|409.18|406.78|408.7|406.3|0
1644584470000|2022-02-11 13:01:10|409.5|407.1|409.5|407.1|409.5|407.1|409.34|406.94|0
1644584480000|2022-02-11 13:01:20|409.65|407.25|407.69|405.29|409.81|407.41|407.69|405.29|0
1644584490000|2022-02-11 13:01:30|410.28|407.88|410.28|407.88|410.28|407.88|410.28|407.88|0
1644584510000|2022-02-11 13:01:50|410.12|407.72|410.6|408.2|410.6|408.2|410.12|407.72|0
1644584520000|2022-02-11 13:02:00|410.28|407.88|410.28|407.88|410.28|407.88|410.28|407.88|0
1644584530000|2022-02-11 13:02:10|410.44|408.04|410.6|408.2|410.6|408.2|410.44|408.04|0
1644584540000|2022-02-11 13:02:20|410.44|408.04|410.28|407.88|410.44|408.04|410.12|407.72|0
1644584550000|2022-02-11 13:02:30|410.6|408.2|410.6|408.2|410.6|408.2|410.53|408.13|0
1644584560000|2022-02-11 13:02:40|410.76|408.36|410.76|408.36|410.76|408.36|410.76|408.36|0
1644584570000|2022-02-11 13:02:50|411.08|408.68|410.76|408.36|411.08|408.68|410.76|408.36|0
1644584580000|2022-02-11 13:03:00|410.92|408.52|410.92|408.52|410.92|408.52|410.76|408.36|0
1644584590000|2022-02-11 13:03:10|410.76|408.36|409.89|407.49|410.76|408.36|409.89|407.49|0
1644584600000|2022-02-11 13:03:20|409.73|407.33|409.65|407.25|409.81|407.41|409.65|407.25|0
1644584610000|2022-02-11 13:03:30|409.96|407.56|409.96|407.56|409.96|407.56|409.89|407.49|0
1644584620000|2022-02-11 13:03:40|409.81|407.41|409.81|407.41|409.81|407.41|409.81|407.41|0
1644584630000|2022-02-11 13:03:50|409.96|407.56|410.12|407.72|410.12|407.72|409.96|407.56|0
1644584640000|2022-02-11 13:04:00|409.96|407.56|409.81|407.41|410.28|407.88|409.81|407.41|0
1644584650000|2022-02-11 13:04:10|409.96|407.56|409.81|407.41|409.96|407.56|409.65|407.25|0
1644584660000|2022-02-11 13:04:20|409.65|407.25|409.49|407.09|409.65|407.25|409.49|407.09|0
1644584670000|2022-02-11 13:04:30|409.33|406.93|409.25|406.85|409.33|406.93|409.17|406.77|0
1644584680000|2022-02-11 13:04:40|409.65|407.25|409.81|407.41|409.81|407.41|409.65|407.25|0
1644584690000|2022-02-11 13:04:50|409.65|407.25|409.49|407.09|409.65|407.25|409.49|407.09|0
1644584700000|2022-02-11 13:05:00|409.33|406.93|407.87|405.47|409.33|406.93|407.87|405.47|0
1644584710000|2022-02-11 13:05:10|408.03|405.63|408.03|405.63|408.03|405.63|407.87|405.47|0
1644584720000|2022-02-11 13:05:20|407.87|405.47|407.87|405.47|407.87|405.47|407.87|405.47|0
1644584730000|2022-02-11 13:05:30|407.64|405.24|407.71|405.31|407.71|405.31|407.64|405.24|0
1644584740000|2022-02-11 13:05:40|407.55|405.15|407.87|405.47|407.87|405.47|407.55|405.15|0
1644584750000|2022-02-11 13:05:50|408.35|405.95|408.35|405.95|408.35|405.95|408.35|405.95|0
1644584760000|2022-02-11 13:06:00|408.19|405.79|408.35|405.95|408.35|405.95|408.19|405.79|0
1644584770000|2022-02-11 13:06:10|408.19|405.79|408.35|405.95|408.35|405.95|408.19|405.79|0
1644584780000|2022-02-11 13:06:20|407.55|405.15|407.39|404.99|407.55|405.15|407.39|404.99|0
1644584790000|2022-02-11 13:06:30|407.23|404.83|407.08|404.68|407.23|404.83|407.08|404.68|0
1644584800000|2022-02-11 13:06:40|406.36|403.96|406.76|404.36|406.76|404.36|406.36|403.96|0
1644584810000|2022-02-11 13:06:50|406.6|404.2|406.36|403.96|406.6|404.2|406.36|403.96|0
1644584820000|2022-02-11 13:07:00|406.28|403.88|406.12|403.72|406.28|403.88|406.05|403.65|0
1644584830000|2022-02-11 13:07:10|406.05|403.65|406.12|403.72|406.28|403.88|406.05|403.65|0
1644584840000|2022-02-11 13:07:20|405.96|403.56|405.65|403.25|405.96|403.56|405.65|403.25|0
1644584850000|2022-02-11 13:07:30|405.89|403.49|405.8|403.4|405.89|403.49|405.73|403.33|0
1644584860000|2022-02-11 13:07:40|405.65|403.25|405.8|403.4|405.8|403.4|405.65|403.25|0
1644584870000|2022-02-11 13:07:50|405.57|403.17|405.65|403.25|405.65|403.25|405.57|403.17|0
1644584880000|2022-02-11 13:08:00|405.8|403.4|405.65|403.25|405.8|403.4|405.65|403.25|0
1644584890000|2022-02-11 13:08:10|405.17|402.77|405.33|402.93|405.33|402.93|405.17|402.77|0
1644584900000|2022-02-11 13:08:20|405.25|402.85|405.33|402.93|405.33|402.93|405.25|402.85|0
1644584910000|2022-02-11 13:08:30|405.17|402.77|405.33|402.93|405.33|402.93|405.17|402.77|0
1644584920000|2022-02-11 13:08:40|405.49|403.09|405.49|403.09|405.49|403.09|405.49|403.09|0
1644584930000|2022-02-11 13:08:50|405.33|402.93|405.33|402.93|405.49|403.09|405.33|402.93|0
1644584940000|2022-02-11 13:09:00|405.49|403.09|405.65|403.25|405.65|403.25|405.33|402.93|0
1644584950000|2022-02-11 13:09:10|405.8|403.4|405.96|403.56|405.96|403.56|405.73|403.33|0
1644584960000|2022-02-11 13:09:20|406.12|403.72|405.96|403.56|406.12|403.72|405.96|403.56|0
1644584970000|2022-02-11 13:09:30|405.8|403.4|405.96|403.56|405.96|403.56|405.8|403.4|0
1644584980000|2022-02-11 13:09:40|406.28|403.88|406.12|403.72|406.28|403.88|406.12|403.72|0
1644584990000|2022-02-11 13:09:50|406.44|404.04|406.44|404.04|406.44|404.04|406.44|404.04|0
1644585000000|2022-02-11 13:10:00|406.6|404.2|406.6|404.2|406.6|404.2|406.44|404.04|0
1644585010000|2022-02-11 13:10:10|406.44|404.04|406.6|404.2|406.6|404.2|406.44|404.04|0
1644585020000|2022-02-11 13:10:20|406.44|404.04|406.28|403.88|406.44|404.04|406.28|403.88|0
1644585030000|2022-02-11 13:10:30|406.12|403.72|406.12|403.72|406.28|403.88|405.96|403.56|0
1644585040000|2022-02-11 13:10:40|406.28|403.88|406.6|404.2|406.6|404.2|406.28|403.88|0
1644585050000|2022-02-11 13:10:50|406.44|404.04|406.28|403.88|406.6|404.2|406.28|403.88|0
1644585060000|2022-02-11 13:11:00|406.12|403.72|405.96|403.56|406.28|403.88|405.96|403.56|0
1644585070000|2022-02-11 13:11:10|405.64|403.24|405.64|403.24|405.64|403.24|405.49|403.09|0
1644585080000|2022-02-11 13:11:20|405.49|403.09|405.49|403.09|405.49|403.09|405.49|403.09|0
1644585090000|2022-02-11 13:11:30|405.33|402.93|405.49|403.09|405.49|403.09|405.33|402.93|0
1644585100000|2022-02-11 13:11:40|405.41|403.01|405.01|402.61|405.41|403.01|405.01|402.61|0
1644585110000|2022-02-11 13:11:50|405.17|402.77|405.01|402.61|405.17|402.77|405.01|402.61|0
1644585120000|2022-02-11 13:12:00|404.69|402.29|404.54|402.14|404.69|402.29|404.54|402.14|0
1644585130000|2022-02-11 13:12:10|404.38|401.98|404.54|402.14|404.69|402.29|404.38|401.98|0
1644585140000|2022-02-11 13:12:20|404.69|402.29|404.69|402.29|404.85|402.45|404.69|402.29|0
1644585150000|2022-02-11 13:12:30|404.54|402.14|404.54|402.14|404.69|402.29|404.54|402.14|0
1644585160000|2022-02-11 13:12:40|404.85|402.45|405.33|402.93|405.49|403.09|404.85|402.45|0
1644585170000|2022-02-11 13:12:50|405.01|402.61|404.69|402.29|405.09|402.69|404.69|402.29|0
1644585180000|2022-02-11 13:13:00|404.85|402.45|405.01|402.61|405.17|402.77|404.85|402.45|0
1644585190000|2022-02-11 13:13:10|404.85|402.45|405.01|402.61|405.01|402.61|404.85|402.45|0
1644585200000|2022-02-11 13:13:20|405.17|402.77|405.01|402.61|405.17|402.77|405.01|402.61|0
1644585210000|2022-02-11 13:13:30|405.33|402.93|405.17|402.77|405.33|402.93|405.17|402.77|0
1644585230000|2022-02-11 13:13:50|405.49|403.09|405.01|402.61|405.49|403.09|405.01|402.61|0
1644585240000|2022-02-11 13:14:00|404.85|402.45|404.69|402.29|405.01|402.61|404.69|402.29|0
1644585250000|2022-02-11 13:14:10|404.78|402.38|404.38|401.98|404.78|402.38|404.38|401.98|0
1644585260000|2022-02-11 13:14:20|404.22|401.82|403.9|401.5|404.22|401.82|403.74|401.34|0
1644585270000|2022-02-11 13:14:30|404.06|401.66|404.06|401.66|404.22|401.82|403.9|401.5|0
1644585280000|2022-02-11 13:14:40|404.22|401.82|404.22|401.82|404.38|401.98|404.22|401.82|0
1644585290000|2022-02-11 13:14:50|404.06|401.66|403.59|401.19|404.06|401.66|403.59|401.19|0
1644585300000|2022-02-11 13:15:00|403.58|401.18|403.74|401.34|403.74|401.34|403.58|401.18|0
1644585310000|2022-02-11 13:15:10|403.9|401.5|403.9|401.5|404.06|401.66|403.74|401.34|0
1644585320000|2022-02-11 13:15:20|403.83|401.43|404.06|401.66|404.06|401.66|403.83|401.43|0
1644585330000|2022-02-11 13:15:30|404.46|402.06|404.22|401.82|404.46|402.06|404.14|401.74|0
1644585340000|2022-02-11 13:15:40|404.06|401.66|404.06|401.66|404.06|401.66|403.9|401.5|0
1644585350000|2022-02-11 13:15:50|404.22|401.82|404.06|401.66|404.22|401.82|403.9|401.5|0
1644585360000|2022-02-11 13:16:00|403.9|401.5|404.22|401.82|404.22|401.82|403.9|401.5|0
1644585370000|2022-02-11 13:16:10|404.3|401.9|404.38|401.98|404.38|401.98|404.22|401.82|0
1644585380000|2022-02-11 13:16:20|404.53|402.13|404.53|402.13|404.53|402.13|404.53|402.13|0
1644585390000|2022-02-11 13:16:30|404.38|401.98|404.38|401.98|404.38|401.98|404.38|401.98|0
1644585400000|2022-02-11 13:16:40|404.22|401.82|404.06|401.66|404.3|401.9|404.06|401.66|0
1644585410000|2022-02-11 13:16:50|404.22|401.82|403.9|401.5|404.22|401.82|403.9|401.5|0
1644585420000|2022-02-11 13:17:00|403.74|401.34|404.22|401.82|404.22|401.82|403.74|401.34|0
1644585430000|2022-02-11 13:17:10|403.9|401.5|403.9|401.5|403.9|401.5|403.9|401.5|0
1644585440000|2022-02-11 13:17:20|403.74|401.34|403.43|401.03|403.74|401.34|403.43|401.03|0
1644585450000|2022-02-11 13:17:30|402.95|400.55|403.43|401.03|403.58|401.18|402.95|400.55|0
1644585460000|2022-02-11 13:17:40|403.11|400.71|402.79|400.39|403.11|400.71|402.72|400.32|0
1644585470000|2022-02-11 13:17:50|402.95|400.55|402.95|400.55|402.95|400.55|402.79|400.39|0
1644585480000|2022-02-11 13:18:00|402.88|400.48|402.95|400.55|402.95|400.55|402.88|400.48|0
1644585490000|2022-02-11 13:18:10|403.11|400.71|402.88|400.48|403.11|400.71|402.88|400.48|0
1644585500000|2022-02-11 13:18:20|402.79|400.39|402.95|400.55|402.95|400.55|402.79|400.39|0
1644585510000|2022-02-11 13:18:30|402.79|400.39|402.48|400.08|402.95|400.55|402.48|400.08|0
1644585520000|2022-02-11 13:18:40|402.32|399.92|402.64|400.24|402.64|400.24|402.32|399.92|0
1644585530000|2022-02-11 13:18:50|402.56|400.16|402.32|399.92|402.79|400.39|402.32|399.92|0
1644585540000|2022-02-11 13:19:00|402|399.6|402.16|399.76|402.16|399.76|401.85|399.45|0
1644585550000|2022-02-11 13:19:10|402.32|399.92|402.32|399.92|402.48|400.08|402.32|399.92|0
1644585560000|2022-02-11 13:19:20|402.48|400.08|402|399.6|402.48|400.08|402|399.6|0
1644585570000|2022-02-11 13:19:30|402.16|399.76|402.16|399.76|402.16|399.76|402|399.6|0
1644585580000|2022-02-11 13:19:40|401.85|399.45|401.69|399.29|401.85|399.45|401.69|399.29|0
1644585590000|2022-02-11 13:19:50|401.53|399.13|401.85|399.45|401.85|399.45|401.53|399.13|0
1644585600000|2022-02-11 13:20:00|402.16|399.76|402.16|399.76|402.32|399.92|402.16|399.76|0
1644585610000|2022-02-11 13:20:10|402.32|399.92|401.69|399.29|402.32|399.92|401.69|399.29|0
1644585620000|2022-02-11 13:20:20|401.53|399.13|401.53|399.13|401.53|399.13|401.53|399.13|0
1644585630000|2022-02-11 13:20:30|401.69|399.29|401.37|398.97|401.69|399.29|401.37|398.97|0
1644585640000|2022-02-11 13:20:40|401.22|398.82|401.37|398.97|401.37|398.97|401.06|398.66|0
1644585650000|2022-02-11 13:20:50|401.22|398.82|401.37|398.97|401.37|398.97|401.06|398.66|0
1644585660000|2022-02-11 13:21:00|401.22|398.82|401.06|398.66|401.22|398.82|401.06|398.66|0
1644585670000|2022-02-11 13:21:10|401.22|398.82|400.74|398.34|401.22|398.82|400.74|398.34|0
1644585680000|2022-02-11 13:21:20|400.9|398.5|400.59|398.19|400.9|398.5|400.59|398.19|0
1644585690000|2022-02-11 13:21:30|400.74|398.34|400.74|398.34|400.9|398.5|400.74|398.34|0
1644585700000|2022-02-11 13:21:40|400.9|398.5|401.37|398.97|401.37|398.97|400.9|398.5|0
1644585710000|2022-02-11 13:21:50|401.53|399.13|401.85|399.45|401.85|399.45|401.53|399.13|0
1644585720000|2022-02-11 13:22:00|402|399.6|402.16|399.76|402.16|399.76|402|399.6|0
1644585730000|2022-02-11 13:22:10|402.32|399.92|402.32|399.92|402.48|400.08|402.32|399.92|0
1644585740000|2022-02-11 13:22:20|402.16|399.76|402|399.6|402.16|399.76|402|399.6|0
1644585750000|2022-02-11 13:22:30|401.85|399.45|402|399.6|402|399.6|401.85|399.45|0
1644585760000|2022-02-11 13:22:40|401.53|399.13|401.06|398.66|401.53|399.13|401.06|398.66|0
1644585770000|2022-02-11 13:22:50|400.9|398.5|400.43|398.03|400.9|398.5|400.43|398.03|0
1644585780000|2022-02-11 13:23:00|400.59|398.19|400.27|397.87|400.59|398.19|400.27|397.87|0
1644585790000|2022-02-11 13:23:10|400.43|398.03|400.59|398.19|400.59|398.19|400.43|398.03|0
1644585800000|2022-02-11 13:23:20|400.82|398.42|400.74|398.34|400.9|398.5|400.74|398.34|0
1644585810000|2022-02-11 13:23:30|400.9|398.5|400.74|398.34|400.9|398.5|400.74|398.34|0
1644585820000|2022-02-11 13:23:40|400.9|398.5|400.74|398.34|400.9|398.5|400.74|398.34|0
1644585830000|2022-02-11 13:23:50|400.59|398.19|400.59|398.19|400.59|398.19|400.27|397.87|0
1644585840000|2022-02-11 13:24:00|400.74|398.34|400.9|398.5|400.9|398.5|400.74|398.34|0
1644585850000|2022-02-11 13:24:10|400.74|398.34|400.58|398.18|400.74|398.34|400.58|398.18|0
1644585860000|2022-02-11 13:24:20|400.74|398.34|401.06|398.66|401.06|398.66|400.74|398.34|0
1644585870000|2022-02-11 13:24:30|400.9|398.5|401.06|398.66|401.06|398.66|400.9|398.5|0
1644585880000|2022-02-11 13:24:40|401.21|398.81|401.37|398.97|401.37|398.97|401.06|398.66|0
1644585890000|2022-02-11 13:24:50|401.53|399.13|401.53|399.13|401.53|399.13|401.53|399.13|0
1644585900000|2022-02-11 13:25:00|401.84|399.44|401.84|399.44|401.84|399.44|401.69|399.29|0
1644585910000|2022-02-11 13:25:10|402|399.6|401.93|399.53|402|399.6|401.84|399.44|0
1644585920000|2022-02-11 13:25:20|401.84|399.44|402|399.6|402|399.6|401.84|399.44|0
1644585930000|2022-02-11 13:25:30|401.84|399.44|402|399.6|402|399.6|401.84|399.44|0
1644585940000|2022-02-11 13:25:40|402.16|399.76|401.69|399.29|402.16|399.76|401.69|399.29|0
1644585950000|2022-02-11 13:25:50|401.84|399.44|402|399.6|402|399.6|401.84|399.44|0
1644585960000|2022-02-11 13:26:00|401.84|399.44|402|399.6|402|399.6|401.84|399.44|0
1644585970000|2022-02-11 13:26:10|401.93|399.53|402.48|400.08|402.48|400.08|401.93|399.53|0
1644585980000|2022-02-11 13:26:20|402.95|400.55|402.63|400.23|402.95|400.55|402.63|400.23|0
1644585990000|2022-02-11 13:26:30|402.48|400.08|402.48|400.08|402.48|400.08|402.4|400|0
1644586000000|2022-02-11 13:26:40|402.63|400.23|402.71|400.31|402.79|400.39|402.63|400.23|0
1644586010000|2022-02-11 13:26:50|402.63|400.23|402.79|400.39|402.95|400.55|402.63|400.23|0
1644586020000|2022-02-11 13:27:00|402.95|400.55|402.95|400.55|402.95|400.55|402.79|400.39|0
1644586030000|2022-02-11 13:27:10|402.79|400.39|402.63|400.23|402.79|400.39|402.63|400.23|0
1644586040000|2022-02-11 13:27:20|402.87|400.47|402.95|400.55|402.95|400.55|402.87|400.47|0
1644586050000|2022-02-11 13:27:30|403.11|400.71|403.26|400.86|403.26|400.86|403.11|400.71|0
1644586060000|2022-02-11 13:27:40|403.11|400.71|403.11|400.71|403.26|400.86|403.11|400.71|0
1644586070000|2022-02-11 13:27:50|402.95|400.55|402.79|400.39|402.95|400.55|402.79|400.39|0
1644586080000|2022-02-11 13:28:00|403.03|400.63|402.79|400.39|403.03|400.63|402.79|400.39|0
1644586090000|2022-02-11 13:28:10|402.95|400.55|403.03|400.63|403.03|400.63|402.95|400.55|0
1644586100000|2022-02-11 13:28:20|402.79|400.39|402.79|400.39|402.79|400.39|402.47|400.07|0
1644586110000|2022-02-11 13:28:30|402.47|400.07|402.32|399.92|402.47|400.07|402.32|399.92|0
1644586120000|2022-02-11 13:28:40|402.47|400.07|402.47|400.07|402.47|400.07|402.47|400.07|0
1644586130000|2022-02-11 13:28:50|402.63|400.23|402.63|400.23|402.63|400.23|402.63|400.23|0
1644586140000|2022-02-11 13:29:00|402.79|400.39|402.95|400.55|402.95|400.55|402.79|400.39|0
1644586150000|2022-02-11 13:29:10|403.11|400.71|402.95|400.55|403.11|400.71|402.95|400.55|0
1644586160000|2022-02-11 13:29:20|402.79|400.39|402.95|400.55|402.95|400.55|402.79|400.39|0
1644586170000|2022-02-11 13:29:30|402.63|400.23|402.63|400.23|402.63|400.23|402.47|400.07|0
1644586180000|2022-02-11 13:29:40|402.71|400.31|402.79|400.39|402.79|400.39|402.63|400.23|0
1644586190000|2022-02-11 13:29:50|402.63|400.23|402.63|400.23|402.63|400.23|402.63|400.23|0
1644586200000|2022-02-11 13:30:00|402.79|400.39|402.47|400.07|402.79|400.39|402.47|400.07|0
1644586210000|2022-02-11 13:30:10|402.63|400.23|402|399.6|402.63|400.23|402|399.6|0
1644586220000|2022-02-11 13:30:20|402.16|399.76|402.32|399.92|402.63|400.23|402.16|399.76|0
1644586230000|2022-02-11 13:30:30|402.47|400.07|402.47|400.07|402.47|400.07|402.32|399.92|0
1644586240000|2022-02-11 13:30:40|402.63|400.23|402.63|400.23|402.63|400.23|402.63|400.23|0
1644586250000|2022-02-11 13:30:50|402.32|399.92|402.4|400|402.4|400|402.32|399.92|0
1644586260000|2022-02-11 13:31:00|402|399.6|402|399.6|402.16|399.76|402|399.6|0
1644586270000|2022-02-11 13:31:10|402.16|399.76|402.32|399.92|402.32|399.92|401.92|399.52|0
1644586280000|2022-02-11 13:31:20|402.4|400|402.32|399.92|402.47|400.07|402.32|399.92|0
1644586290000|2022-02-11 13:31:30|402.24|399.84|402.32|399.92|402.32|399.92|402.24|399.84|0
1644586310000|2022-02-11 13:31:50|402.63|400.23|402.47|400.07|402.63|400.23|402.47|400.07|0
1644586330000|2022-02-11 13:32:10|402.63|400.23|402.47|400.07|402.63|400.23|402.47|400.07|0
1644586340000|2022-02-11 13:32:20|402.63|400.23|402.47|400.07|402.63|400.23|402.47|400.07|0
1644586350000|2022-02-11 13:32:30|402.63|400.23|402.63|400.23|402.63|400.23|402.63|400.23|0
1644586360000|2022-02-11 13:32:40|402.47|400.07|402.31|399.91|402.47|400.07|402.31|399.91|0
1644586370000|2022-02-11 13:32:50|402.47|400.07|402.16|399.76|402.47|400.07|402.16|399.76|0
1644586380000|2022-02-11 13:33:00|402|399.6|402|399.6|402|399.6|402|399.6|0
1644586390000|2022-02-11 13:33:10|402.16|399.76|402|399.6|402.16|399.76|402|399.6|0
1644586400000|2022-02-11 13:33:20|402.31|399.91|402.16|399.76|402.31|399.91|402.16|399.76|0
1644586410000|2022-02-11 13:33:30|402.08|399.68|402|399.6|402.16|399.76|402|399.6|0
1644586430000|2022-02-11 13:33:50|401.84|399.44|400.89|398.49|403.66|401.26|400.89|398.49|0
1644586440000|2022-02-11 13:34:00|400.73|398.33|401.05|398.65|401.05|398.65|400.73|398.33|0
1644586450000|2022-02-11 13:34:10|400.97|398.57|400.73|398.33|400.97|398.57|400.73|398.33|0
1644586460000|2022-02-11 13:34:20|400.57|398.17|400.57|398.17|400.57|398.17|400.57|398.17|0
1644586470000|2022-02-11 13:34:30|400.73|398.33|400.73|398.33|400.89|398.49|400.73|398.33|0
1644586480000|2022-02-11 13:34:40|400.89|398.49|400.73|398.33|400.89|398.49|400.73|398.33|0
1644586490000|2022-02-11 13:34:50|400.42|398.02|400.26|397.86|400.42|398.02|400.1|397.7|0
1644586500000|2022-02-11 13:35:00|400.1|397.7|400.1|397.7|400.1|397.7|400.1|397.7|0
1644586510000|2022-02-11 13:35:10|399.94|397.54|399.78|397.38|399.94|397.54|399.78|397.38|0
1644586520000|2022-02-11 13:35:20|399.94|397.54|399.87|397.47|399.94|397.54|399.87|397.47|0
1644586530000|2022-02-11 13:35:30|399.94|397.54|399.78|397.38|399.94|397.54|399.78|397.38|0
1644586540000|2022-02-11 13:35:40|399.63|397.23|399.63|397.23|399.63|397.23|399.63|397.23|0
1644586550000|2022-02-11 13:35:50|399.78|397.38|399.63|397.23|399.78|397.38|399.47|397.07|0
1644586560000|2022-02-11 13:36:00|399.78|397.38|399.94|397.54|399.94|397.54|399.78|397.38|0
1644586570000|2022-02-11 13:36:10|399.78|397.38|399.78|397.38|399.94|397.54|399.78|397.38|0
1644586580000|2022-02-11 13:36:20|399.94|397.54|399.47|397.07|399.94|397.54|399.47|397.07|0
1644586590000|2022-02-11 13:36:30|399.31|396.91|399.31|396.91|399.31|396.91|399.31|396.91|0
1644586600000|2022-02-11 13:36:40|399.47|397.07|399.15|396.75|399.47|397.07|399.15|396.75|0
1644586610000|2022-02-11 13:36:50|399.31|396.91|399.15|396.75|399.31|396.91|399.15|396.75|0
1644586620000|2022-02-11 13:37:00|399.24|396.84|399.24|396.84|399.24|396.84|399.24|396.84|0
1644586630000|2022-02-11 13:37:10|399.31|396.91|399.47|397.07|399.47|397.07|399.31|396.91|0
1644586640000|2022-02-11 13:37:20|399.31|396.91|399.31|396.91|399.31|396.91|399.31|396.91|0
1644586650000|2022-02-11 13:37:30|399.47|397.07|399.31|396.91|399.47|397.07|399.31|396.91|0
1644586670000|2022-02-11 13:37:50|399.47|397.07|399.47|397.07|399.47|397.07|399.47|397.07|0
1644586680000|2022-02-11 13:38:00|399.31|396.91|399.47|397.07|399.47|397.07|399.31|396.91|0
1644586690000|2022-02-11 13:38:10|399.63|397.23|399.63|397.23|399.63|397.23|399.63|397.23|0
1644586700000|2022-02-11 13:38:20|399.47|397.07|399.63|397.23|399.63|397.23|399.47|397.07|0
1644586710000|2022-02-11 13:38:30|399.94|397.54|399.78|397.38|399.94|397.54|399.63|397.23|0
1644586720000|2022-02-11 13:38:40|399.94|397.54|399.78|397.38|399.94|397.54|399.78|397.38|0
1644586730000|2022-02-11 13:38:50|399.94|397.54|399.78|397.38|399.94|397.54|399.78|397.38|0
1644586740000|2022-02-11 13:39:00|399.87|397.47|399.94|397.54|399.94|397.54|399.87|397.47|0
1644586750000|2022-02-11 13:39:10|399.78|397.38|399.78|397.38|399.94|397.54|399.78|397.38|0
1644586770000|2022-02-11 13:39:30|399.94|397.54|399.63|397.23|399.94|397.54|399.63|397.23|0
1644586780000|2022-02-11 13:39:40|399.47|397.07|399.63|397.23|399.63|397.23|399.47|397.07|0
1644586790000|2022-02-11 13:39:50|399.47|397.07|399.47|397.07|399.47|397.07|399.47|397.07|0
1644586800000|2022-02-11 13:40:00|399.63|397.23|399.47|397.07|399.63|397.23|399.47|397.07|0
1644586810000|2022-02-11 13:40:10|399.63|397.23|399.47|397.07|399.63|397.23|399.47|397.07|0
1644586820000|2022-02-11 13:40:20|399.63|397.23|399.55|397.15|399.63|397.23|399.55|397.15|0
1644586830000|2022-02-11 13:40:30|399.47|397.07|399.63|397.23|399.63|397.23|399.47|397.07|0
1644586850000|2022-02-11 13:40:50|399.47|397.07|399.47|397.07|399.47|397.07|399.47|397.07|0
1644586860000|2022-02-11 13:41:00|399.31|396.91|399.15|396.75|399.31|396.91|399.15|396.75|0
1644586870000|2022-02-11 13:41:10|399.31|396.91|399.47|397.07|399.47|397.07|399.31|396.91|0
1644586880000|2022-02-11 13:41:20|399.31|396.91|399.47|397.07|399.47|397.07|399.31|396.91|0
1644586890000|2022-02-11 13:41:30|399.31|396.91|399.15|396.75|399.31|396.91|399.15|396.75|0
1644586900000|2022-02-11 13:41:40|398.52|396.12|397.58|395.18|398.52|396.12|397.58|395.18|0
1644586910000|2022-02-11 13:41:50|397.27|394.87|397.74|395.34|397.74|395.34|397.27|394.87|0
1644586920000|2022-02-11 13:42:00|397.58|395.18|397.42|395.02|397.74|395.34|397.42|395.02|0
1644586930000|2022-02-11 13:42:10|397.58|395.18|397.42|395.02|397.74|395.34|397.42|395.02|0
1644586940000|2022-02-11 13:42:20|397.27|394.87|396.8|394.4|397.27|394.87|396.8|394.4|0
1644586950000|2022-02-11 13:42:30|396.95|394.55|396.95|394.55|397.11|394.71|396.95|394.55|0
1644586960000|2022-02-11 13:42:40|396.8|394.4|396.64|394.24|396.8|394.4|396.64|394.24|0
1644586970000|2022-02-11 13:42:50|396.95|394.55|396.72|394.32|396.95|394.55|396.72|394.32|0
1644586980000|2022-02-11 13:43:00|396.8|394.4|396.64|394.24|396.8|394.4|396.48|394.08|0
1644586990000|2022-02-11 13:43:10|396.48|394.08|396.48|394.08|396.48|394.08|396.33|393.93|0
1644587000000|2022-02-11 13:43:20|396.33|393.93|396.01|393.61|396.33|393.93|395.86|393.46|0
1644587010000|2022-02-11 13:43:30|395.86|393.46|396.17|393.77|396.33|393.93|395.86|393.46|0
1644587020000|2022-02-11 13:43:40|396.01|393.61|396.17|393.77|396.33|393.93|396.01|393.61|0
1644587030000|2022-02-11 13:43:50|396.33|393.93|396.64|394.24|396.8|394.4|396.33|393.93|0
1644587040000|2022-02-11 13:44:00|396.8|394.4|397.11|394.71|397.11|394.71|396.8|394.4|0
1644587050000|2022-02-11 13:44:10|397.27|394.87|397.27|394.87|397.27|394.87|397.27|394.87|0
1644587060000|2022-02-11 13:44:20|397.42|395.02|397.42|395.02|397.42|395.02|397.27|394.87|0
1644587070000|2022-02-11 13:44:30|397.58|395.18|397.89|395.49|397.89|395.49|397.58|395.18|0
1644587080000|2022-02-11 13:44:40|397.74|395.34|397.74|395.34|397.89|395.49|397.74|395.34|0
1644587090000|2022-02-11 13:44:50|397.89|395.49|398.05|395.65|398.05|395.65|397.74|395.34|0
1644587100000|2022-02-11 13:45:00|398.21|395.81|398.37|395.97|398.37|395.97|398.21|395.81|0
1644587110000|2022-02-11 13:45:10|398.21|395.81|398.36|395.96|398.36|395.96|398.21|395.81|0
1644587120000|2022-02-11 13:45:20|398.52|396.12|398.84|396.44|398.84|396.44|398.52|396.12|0
1644587130000|2022-02-11 13:45:30|398.68|396.28|398.68|396.28|398.68|396.28|398.68|396.28|0
1644587140000|2022-02-11 13:45:40|398.52|396.12|398.52|396.12|398.52|396.12|398.52|396.12|0
1644587150000|2022-02-11 13:45:50|398.68|396.28|398.84|396.44|398.99|396.59|398.68|396.28|0
1644587160000|2022-02-11 13:46:00|398.6|396.2|398.68|396.28|398.84|396.44|398.6|396.2|0
1644587170000|2022-02-11 13:46:10|398.76|396.36|398.68|396.28|398.76|396.36|398.68|396.28|0
1644587180000|2022-02-11 13:46:20|398.52|396.12|398.36|395.96|398.52|396.12|398.36|395.96|0
1644587190000|2022-02-11 13:46:30|398.21|395.81|397.89|395.49|398.21|395.81|397.89|395.49|0
1644587200000|2022-02-11 13:46:40|397.74|395.34|398.05|395.65|398.05|395.65|397.74|395.34|0
1644587210000|2022-02-11 13:46:50|397.89|395.49|397.89|395.49|398.05|395.65|397.89|395.49|0
1644587220000|2022-02-11 13:47:00|398.05|395.65|398.05|395.65|398.05|395.65|398.05|395.65|0
1644587230000|2022-02-11 13:47:10|397.89|395.49|398.05|395.65|398.05|395.65|397.89|395.49|0
1644587240000|2022-02-11 13:47:20|397.74|395.34|397.74|395.34|397.74|395.34|397.58|395.18|0
1644587250000|2022-02-11 13:47:30|397.89|395.49|397.89|395.49|397.89|395.49|397.74|395.34|0
1644587260000|2022-02-11 13:47:40|397.74|395.34|397.74|395.34|397.74|395.34|397.58|395.18|0
1644587270000|2022-02-11 13:47:50|398.05|395.65|398.21|395.81|398.36|395.96|398.05|395.65|0
1644587280000|2022-02-11 13:48:00|398.05|395.65|397.89|395.49|398.05|395.65|397.89|395.49|0
1644587290000|2022-02-11 13:48:10|397.74|395.34|397.89|395.49|397.89|395.49|397.58|395.18|0
1644587300000|2022-02-11 13:48:20|397.74|395.34|397.82|395.42|397.82|395.42|397.74|395.34|0
1644587310000|2022-02-11 13:48:30|397.74|395.34|397.74|395.34|397.82|395.42|397.74|395.34|0
1644587320000|2022-02-11 13:48:40|397.58|395.18|397.58|395.18|397.58|395.18|397.58|395.18|0
1644587330000|2022-02-11 13:48:50|397.11|394.71|396.95|394.55|397.26|394.86|396.95|394.55|0
1644587340000|2022-02-11 13:49:00|396.79|394.39|396.64|394.24|396.79|394.39|396.64|394.24|0
1644587360000|2022-02-11 13:49:20|396.48|394.08|396.48|394.08|396.48|394.08|396.48|394.08|0
1644587370000|2022-02-11 13:49:30|396.32|393.92|396.32|393.92|396.48|394.08|396.32|393.92|0
1644587380000|2022-02-11 13:49:40|396.17|393.77|396.17|393.77|396.48|394.08|396.17|393.77|0
1644587390000|2022-02-11 13:49:50|396.01|393.61|396.01|393.61|396.17|393.77|396.01|393.61|0
1644587400000|2022-02-11 13:50:00|396.17|393.77|395.93|393.53|396.17|393.77|395.93|393.53|0
1644587410000|2022-02-11 13:50:10|396.01|393.61|396.01|393.61|396.01|393.61|395.85|393.45|0
1644587420000|2022-02-11 13:50:20|396.17|393.77|396.17|393.77|396.17|393.77|396.17|393.77|0
1644587430000|2022-02-11 13:50:30|396.32|393.92|396.32|393.92|396.32|393.92|396.32|393.92|0
1644587440000|2022-02-11 13:50:40|396.17|393.77|396.01|393.61|396.17|393.77|396.01|393.61|0
1644587450000|2022-02-11 13:50:50|395.85|393.45|396.01|393.61|396.01|393.61|395.85|393.45|0
1644587460000|2022-02-11 13:51:00|396.17|393.77|396.01|393.61|396.17|393.77|395.85|393.45|0
1644587470000|2022-02-11 13:51:10|395.7|393.3|395.7|393.3|395.85|393.45|395.7|393.3|0
1644587480000|2022-02-11 13:51:20|395.78|393.38|395.85|393.45|395.85|393.45|395.78|393.38|0
1644587490000|2022-02-11 13:51:30|395.7|393.3|395.23|392.83|395.7|393.3|395.07|392.67|0
1644587500000|2022-02-11 13:51:40|395.38|392.98|395.07|392.67|395.38|392.98|395.07|392.67|0
1644587510000|2022-02-11 13:51:50|394.91|392.51|394.91|392.51|395.07|392.67|394.91|392.51|0
1644587520000|2022-02-11 13:52:00|395.07|392.67|395.23|392.83|395.23|392.83|394.91|392.51|0
1644587530000|2022-02-11 13:52:10|395.38|392.98|395.46|393.06|395.46|393.06|395.38|392.98|0
1644587540000|2022-02-11 13:52:20|395.38|392.98|395.23|392.83|395.38|392.98|395.15|392.75|0
1644587550000|2022-02-11 13:52:30|395.31|392.91|395.38|392.98|395.38|392.98|395.31|392.91|0
1644587560000|2022-02-11 13:52:40|395.23|392.83|395.7|393.3|395.7|393.3|395.23|392.83|0
1644587570000|2022-02-11 13:52:50|396.01|393.61|396.17|393.77|396.17|393.77|395.85|393.45|0
1644587580000|2022-02-11 13:53:00|396.32|393.92|396.64|394.24|396.64|394.24|396.32|393.92|0
1644587590000|2022-02-11 13:53:10|396.48|394.08|396.48|394.08|396.48|394.08|396.48|394.08|0
1644587600000|2022-02-11 13:53:20|396.64|394.24|396.79|394.39|396.79|394.39|396.64|394.24|0
1644587610000|2022-02-11 13:53:30|396.48|394.08|395.97|393.57|396.64|394.24|395.97|393.57|0
1644587620000|2022-02-11 13:53:40|396.12|393.72|396.59|394.19|396.59|394.19|396.12|393.72|0
1644587630000|2022-02-11 13:53:50|396.52|394.12|396.44|394.04|396.59|394.19|396.44|394.04|0
1644587640000|2022-02-11 13:54:00|396.28|393.88|396.28|393.88|396.28|393.88|396.28|393.88|0
1644587650000|2022-02-11 13:54:10|396.12|393.72|396.28|393.88|396.28|393.88|396.12|393.72|0
1644587660000|2022-02-11 13:54:20|396.44|394.04|396.12|393.72|396.44|394.04|396.12|393.72|0
1644587670000|2022-02-11 13:54:30|396.28|393.88|395.65|393.25|396.28|393.88|395.65|393.25|0
1644587680000|2022-02-11 13:54:40|395.49|393.09|395.49|393.09|395.65|393.25|395.49|393.09|0
1644587690000|2022-02-11 13:54:50|395.18|392.78|395.02|392.62|395.18|392.78|395.02|392.62|0
1644587700000|2022-02-11 13:55:00|395.18|392.78|395.18|392.78|395.34|392.94|395.18|392.78|0
1644587710000|2022-02-11 13:55:10|395.11|392.71|395.34|392.94|395.34|392.94|395.02|392.62|0
1644587720000|2022-02-11 13:55:20|395.49|393.09|395.34|392.94|395.49|393.09|395.18|392.78|0
1644587730000|2022-02-11 13:55:30|395.26|392.86|395.18|392.78|395.26|392.86|395.02|392.62|0
1644587740000|2022-02-11 13:55:40|395.34|392.94|395.65|393.25|395.65|393.25|395.34|392.94|0
1644587750000|2022-02-11 13:55:50|395.34|392.94|395.49|393.09|395.49|393.09|395.34|392.94|0
1644587760000|2022-02-11 13:56:00|395.65|393.25|396.12|393.72|396.12|393.72|395.65|393.25|0
1644587770000|2022-02-11 13:56:10|395.96|393.56|395.96|393.56|395.96|393.56|395.89|393.49|0
1644587780000|2022-02-11 13:56:20|395.81|393.41|395.81|393.41|395.96|393.56|395.81|393.41|0
1644587790000|2022-02-11 13:56:30|395.96|393.56|395.81|393.41|395.96|393.56|395.81|393.41|0
1644587800000|2022-02-11 13:56:40|395.65|393.25|395.81|393.41|395.81|393.41|395.65|393.25|0
1644587810000|2022-02-11 13:56:50|395.65|393.25|395.49|393.09|395.65|393.25|395.49|393.09|0
1644587820000|2022-02-11 13:57:00|395.65|393.25|395.34|392.94|395.65|393.25|395.34|392.94|0
1644587830000|2022-02-11 13:57:10|395.49|393.09|395.49|393.09|395.49|393.09|395.49|393.09|0
1644587840000|2022-02-11 13:57:20|395.65|393.25|395.65|393.25|395.65|393.25|395.65|393.25|0
1644587850000|2022-02-11 13:57:30|395.73|393.33|395.81|393.41|395.81|393.41|395.65|393.25|0
1644587860000|2022-02-11 13:57:40|395.65|393.25|395.65|393.25|395.65|393.25|395.65|393.25|0
1644587880000|2022-02-11 13:58:00|395.49|393.09|395.49|393.09|395.49|393.09|395.49|393.09|0
1644587890000|2022-02-11 13:58:10|395.34|392.94|395.65|393.25|395.65|393.25|395.34|392.94|0
1644587900000|2022-02-11 13:58:20|395.49|393.09|395.02|392.62|395.49|393.09|395.02|392.62|0
1644587910000|2022-02-11 13:58:30|395.18|392.78|395.18|392.78|395.18|392.78|395.18|392.78|0
1644587920000|2022-02-11 13:58:40|395.34|392.94|395.49|393.09|395.49|393.09|395.34|392.94|0
1644587930000|2022-02-11 13:58:50|395.34|392.94|395.34|392.94|395.34|392.94|395.34|392.94|0
1644587940000|2022-02-11 13:59:00|395.42|393.02|395.18|392.78|395.42|393.02|395.18|392.78|0
1644587950000|2022-02-11 13:59:10|395.34|392.94|395.34|392.94|395.34|392.94|395.34|392.94|0
1644587960000|2022-02-11 13:59:20|395.26|392.86|395.34|392.94|395.34|392.94|395.26|392.86|0
1644587970000|2022-02-11 13:59:30|395.49|393.09|395.65|393.25|395.65|393.25|395.49|393.09|0
1644587980000|2022-02-11 13:59:40|395.73|393.33|396.28|393.88|396.28|393.88|395.65|393.25|0
1644587990000|2022-02-11 13:59:50|396.59|394.19|396.43|394.03|396.59|394.19|396.43|394.03|0
1644588000000|2022-02-11 14:00:00|396.59|394.19|396.28|393.88|396.59|394.19|396.28|393.88|0
1644588010000|2022-02-11 14:00:10|396.43|394.03|396.43|394.03|396.43|394.03|396.12|393.72|0
1644588020000|2022-02-11 14:00:20|396.28|393.88|396.12|393.72|396.28|393.88|396.12|393.72|0
1644588030000|2022-02-11 14:00:30|396.28|393.88|396.12|393.72|396.28|393.88|396.12|393.72|0
1644588040000|2022-02-11 14:00:40|395.81|393.41|395.81|393.41|395.96|393.56|395.81|393.41|0
1644588050000|2022-02-11 14:00:50|395.89|393.49|395.96|393.56|395.96|393.56|395.89|393.49|0
1644588060000|2022-02-11 14:01:00|396.28|393.88|396.12|393.72|396.28|393.88|395.96|393.56|0
1644588070000|2022-02-11 14:01:10|395.96|393.56|395.96|393.56|395.96|393.56|395.81|393.41|0
1644588080000|2022-02-11 14:01:20|395.81|393.41|395.96|393.56|395.96|393.56|395.81|393.41|0
1644588090000|2022-02-11 14:01:30|395.65|393.25|395.81|393.41|395.81|393.41|395.65|393.25|0
1644588110000|2022-02-11 14:01:50|395.96|393.56|395.65|393.25|395.96|393.56|395.65|393.25|0
1644588120000|2022-02-11 14:02:00|395.81|393.41|395.65|393.25|395.81|393.41|395.65|393.25|0
1644588130000|2022-02-11 14:02:10|395.81|393.41|395.57|393.17|395.96|393.56|395.57|393.17|0
1644588140000|2022-02-11 14:02:20|395.49|393.09|395.65|393.25|395.65|393.25|395.49|393.09|0
1644588150000|2022-02-11 14:02:30|395.96|393.56|395.49|393.09|395.96|393.56|395.49|393.09|0
1644588160000|2022-02-11 14:02:40|395.65|393.25|395.33|392.93|395.65|393.25|395.33|392.93|0
1644588170000|2022-02-11 14:02:50|395.49|393.09|395.49|393.09|395.49|393.09|395.33|392.93|0
1644588180000|2022-02-11 14:03:00|395.65|393.25|395.57|393.17|395.65|393.25|395.49|393.09|0
1644588190000|2022-02-11 14:03:10|395.8|393.4|395.96|393.56|395.96|393.56|395.8|393.4|0
1644588200000|2022-02-11 14:03:20|396.28|393.88|396.12|393.72|396.28|393.88|396.12|393.72|0
1644588210000|2022-02-11 14:03:30|395.96|393.56|395.96|393.56|395.96|393.56|395.96|393.56|0
1644588220000|2022-02-11 14:03:40|396.12|393.72|396.12|393.72|396.2|393.8|396.12|393.72|0
1644588230000|2022-02-11 14:03:50|395.96|393.56|395.96|393.56|395.96|393.56|395.96|393.56|0
1644588240000|2022-02-11 14:04:00|395.8|393.4|395.65|393.25|395.8|393.4|395.65|393.25|0
1644588250000|2022-02-11 14:04:10|395.8|393.4|395.96|393.56|395.96|393.56|395.65|393.25|0
1644588260000|2022-02-11 14:04:20|395.8|393.4|396.12|393.72|396.12|393.72|395.8|393.4|0
1644588270000|2022-02-11 14:04:30|395.96|393.56|395.96|393.56|395.96|393.56|395.96|393.56|0
1644588280000|2022-02-11 14:04:40|395.8|393.4|394.71|392.31|395.8|393.4|394.71|392.31|0
1644588290000|2022-02-11 14:04:50|394.55|392.15|394.24|391.84|394.55|392.15|394.24|391.84|0
1644588300000|2022-02-11 14:05:00|395.02|392.62|395.33|392.93|395.49|393.09|395.02|392.62|0
1644588310000|2022-02-11 14:05:10|395.49|393.09|395.49|393.09|395.65|393.25|395.49|393.09|0
1644588320000|2022-02-11 14:05:20|395.65|393.25|396.12|393.72|396.12|393.72|395.65|393.25|0
1644588330000|2022-02-11 14:05:30|396.27|393.87|396.43|394.03|396.75|394.35|396.27|393.87|0
1644588340000|2022-02-11 14:05:40|396.59|394.19|396.59|394.19|396.75|394.35|396.43|394.03|0
1644588350000|2022-02-11 14:05:50|396.75|394.35|396.59|394.19|396.9|394.5|396.59|394.19|0
1644588360000|2022-02-11 14:06:00|396.43|394.03|396.27|393.87|396.43|394.03|396.12|393.72|0
1644588370000|2022-02-11 14:06:10|396.43|394.03|396.27|393.87|396.43|394.03|396.27|393.87|0
1644588380000|2022-02-11 14:06:20|396.59|394.19|396.59|394.19|396.59|394.19|396.43|394.03|0
1644588390000|2022-02-11 14:06:30|396.9|394.5|396.75|394.35|396.9|394.5|396.75|394.35|0
1644588400000|2022-02-11 14:06:40|396.9|394.5|396.75|394.35|396.9|394.5|396.75|394.35|0
1644588410000|2022-02-11 14:06:50|396.59|394.19|396.75|394.35|396.75|394.35|396.59|394.19|0
1644588420000|2022-02-11 14:07:00|396.9|394.5|396.9|394.5|396.9|394.5|396.9|394.5|0
1644588430000|2022-02-11 14:07:10|397.06|394.66|396.9|394.5|397.06|394.66|396.75|394.35|0
1644588450000|2022-02-11 14:07:30|397.22|394.82|397.06|394.66|397.22|394.82|397.06|394.66|0
1644588460000|2022-02-11 14:07:40|396.9|394.5|397.22|394.82|397.22|394.82|396.9|394.5|0
1644588470000|2022-02-11 14:07:50|397.3|394.9|397.3|394.9|397.3|394.9|397.3|394.9|0
1644588480000|2022-02-11 14:08:00|397.37|394.97|397.37|394.97|397.53|395.13|397.37|394.97|0
1644588500000|2022-02-11 14:08:20|397.22|394.82|397.22|394.82|397.37|394.97|397.22|394.82|0
1644588510000|2022-02-11 14:08:30|397.37|394.97|397.69|395.29|397.69|395.29|397.37|394.97|0
1644588520000|2022-02-11 14:08:40|397.53|395.13|397.53|395.13|397.69|395.29|397.53|395.13|0
1644588530000|2022-02-11 14:08:50|397.22|394.82|397.37|394.97|397.37|394.97|397.22|394.82|0
1644588540000|2022-02-11 14:09:00|397.53|395.13|397.53|395.13|397.53|395.13|397.53|395.13|0
1644588550000|2022-02-11 14:09:10|397.37|394.97|397.53|395.13|397.53|395.13|397.37|394.97|0
1644588560000|2022-02-11 14:09:20|397.37|394.97|397.69|395.29|397.69|395.29|397.37|394.97|0
1644588570000|2022-02-11 14:09:30|398|395.6|397.84|395.44|398|395.6|397.84|395.44|0
1644588580000|2022-02-11 14:09:40|397.69|395.29|397.84|395.44|397.84|395.44|397.69|395.29|0
1644588590000|2022-02-11 14:09:50|398|395.6|398|395.6|398|395.6|398|395.6|0
1644588600000|2022-02-11 14:10:00|397.93|395.53|398|395.6|398.16|395.76|397.93|395.53|0
1644588610000|2022-02-11 14:10:10|397.84|395.44|398.16|395.76|398.16|395.76|397.77|395.37|0
1644588630000|2022-02-11 14:10:30|398|395.6|397.69|395.29|398|395.6|397.69|395.29|0
1644588640000|2022-02-11 14:10:40|397.53|395.13|397.84|395.44|397.84|395.44|397.53|395.13|0
1644588650000|2022-02-11 14:10:50|398|395.6|397.69|395.29|398.16|395.76|397.69|395.29|0
1644588660000|2022-02-11 14:11:00|397.53|395.13|397.53|395.13|397.53|395.13|397.37|394.97|0
1644588670000|2022-02-11 14:11:10|397.37|394.97|397.3|394.9|397.37|394.97|397.3|394.9|0
1644588680000|2022-02-11 14:11:20|397.21|394.81|397.37|394.97|397.37|394.97|397.21|394.81|0
1644588690000|2022-02-11 14:11:30|397.21|394.81|397.21|394.81|397.37|394.97|397.21|394.81|0
1644588700000|2022-02-11 14:11:40|397.06|394.66|397.06|394.66|397.06|394.66|397.06|394.66|0
1644588710000|2022-02-11 14:11:50|397.21|394.81|397.21|394.81|397.21|394.81|397.21|394.81|0
1644588730000|2022-02-11 14:12:10|397.37|394.97|397.53|395.13|397.53|395.13|397.37|394.97|0
1644588740000|2022-02-11 14:12:20|397.69|395.29|398|395.6|398|395.6|397.69|395.29|0
1644588750000|2022-02-11 14:12:30|398.16|395.76|398.79|396.39|398.79|396.39|398.16|395.76|0
1644588760000|2022-02-11 14:12:40|398.55|396.15|398.79|396.39|398.95|396.55|398.55|396.15|0
1644588770000|2022-02-11 14:12:50|399.1|396.7|399.42|397.02|399.42|397.02|399.1|396.7|0
1644588780000|2022-02-11 14:13:00|399.1|396.7|399.42|397.02|399.42|397.02|399.1|396.7|0
1644588790000|2022-02-11 14:13:10|399.1|396.7|399.26|396.86|399.26|396.86|399.1|396.7|0
1644588800000|2022-02-11 14:13:20|399.42|397.02|399.42|397.02|399.42|397.02|399.26|396.86|0
1644588810000|2022-02-11 14:13:30|399.26|396.86|399.42|397.02|399.42|397.02|399.26|396.86|0
1644588820000|2022-02-11 14:13:40|399.26|396.86|399.1|396.7|399.26|396.86|399.1|396.7|0
1644588830000|2022-02-11 14:13:50|399.26|396.86|398.95|396.55|399.26|396.86|398.95|396.55|0
1644588840000|2022-02-11 14:14:00|398.79|396.39|398.79|396.39|398.79|396.39|398.79|396.39|0
1644588850000|2022-02-11 14:14:10|398.63|396.23|398.63|396.23|398.79|396.39|398.63|396.23|0
1644588860000|2022-02-11 14:14:20|398.47|396.07|398.63|396.23|398.79|396.39|398.47|396.07|0
1644588870000|2022-02-11 14:14:30|398.79|396.39|398.79|396.39|398.79|396.39|398.79|396.39|0
1644588880000|2022-02-11 14:14:40|398.63|396.23|398.79|396.39|398.79|396.39|398.47|396.07|0
1644588890000|2022-02-11 14:14:50|398.87|396.47|398.94|396.54|399.1|396.7|398.87|396.47|0
1644588900000|2022-02-11 14:15:00|398.63|396.23|398.55|396.15|398.79|396.39|398.55|396.15|0
1644588910000|2022-02-11 14:15:10|398.63|396.23|398.79|396.39|398.79|396.39|398.63|396.23|0
1644588930000|2022-02-11 14:15:30|398.63|396.23|398.79|396.39|398.79|396.39|398.63|396.23|0
1644588940000|2022-02-11 14:15:40|399.1|396.7|399.03|396.63|399.1|396.7|398.94|396.54|0
1644588950000|2022-02-11 14:15:50|398.94|396.54|398.94|396.54|398.94|396.54|398.94|396.54|0
1644588960000|2022-02-11 14:16:00|399.1|396.7|399.1|396.7|399.1|396.7|399.1|396.7|0
1644588970000|2022-02-11 14:16:10|398.94|396.54|398.94|396.54|398.94|396.54|398.94|396.54|0
1644588980000|2022-02-11 14:16:20|398.79|396.39|398.79|396.39|398.79|396.39|398.79|396.39|0
1644588990000|2022-02-11 14:16:30|398.87|396.47|399.18|396.78|399.18|396.78|398.87|396.47|0
1644589000000|2022-02-11 14:16:40|399.1|396.7|399.26|396.86|399.26|396.86|399.1|396.7|0
1644589010000|2022-02-11 14:16:50|399.1|396.7|399.1|396.7|399.1|396.7|399.1|396.7|0
1644589020000|2022-02-11 14:17:00|398.94|396.54|398.79|396.39|398.94|396.54|398.79|396.39|0
1644589030000|2022-02-11 14:17:10|398.94|396.54|398.94|396.54|399.1|396.7|398.94|396.54|0
1644589040000|2022-02-11 14:17:20|399.73|397.33|399.26|396.86|399.73|397.33|399.26|396.86|0
1644589060000|2022-02-11 14:17:40|399.42|397.02|399.26|396.86|399.42|397.02|399.26|396.86|0
1644589070000|2022-02-11 14:17:50|399.34|396.94|399.26|396.86|399.34|396.94|399.26|396.86|0
1644589080000|2022-02-11 14:18:00|399.42|397.02|399.26|396.86|399.42|397.02|399.26|396.86|0
1644589090000|2022-02-11 14:18:10|399.42|397.02|399.42|397.02|399.57|397.17|399.42|397.02|0
1644589100000|2022-02-11 14:18:20|399.5|397.1|399.1|396.7|399.5|397.1|399.1|396.7|0
1644589110000|2022-02-11 14:18:30|399.26|396.86|399.1|396.7|399.26|396.86|399.1|396.7|0
1644589120000|2022-02-11 14:18:40|399.26|396.86|399.26|396.86|399.26|396.86|399.26|396.86|0
1644589130000|2022-02-11 14:18:50|399.1|396.7|398.79|396.39|399.1|396.7|398.79|396.39|0
1644589140000|2022-02-11 14:19:00|398.94|396.54|398.94|396.54|398.94|396.54|398.94|396.54|0
1644589150000|2022-02-11 14:19:10|398.79|396.39|398.94|396.54|398.94|396.54|398.79|396.39|0
1644589160000|2022-02-11 14:19:20|398.79|396.39|398.79|396.39|398.79|396.39|398.79|396.39|0
1644589170000|2022-02-11 14:19:30|398.94|396.54|398.94|396.54|398.94|396.54|398.94|396.54|0
1644589180000|2022-02-11 14:19:40|399.03|396.63|399.03|396.63|399.03|396.63|399.03|396.63|0
1644589190000|2022-02-11 14:19:50|399.26|396.86|399.57|397.17|399.57|397.17|399.26|396.86|0
1644589200000|2022-02-11 14:20:00|399.73|397.33|399.73|397.33|399.73|397.33|399.26|396.86|0
1644589210000|2022-02-11 14:20:10|400.05|397.65|400.2|397.8|400.2|397.8|400.05|397.65|0
1644589220000|2022-02-11 14:20:20|400.36|397.96|400.36|397.96|400.68|398.28|400.36|397.96|0
1644589230000|2022-02-11 14:20:30|400.2|397.8|400.52|398.12|400.52|398.12|400.2|397.8|0
1644589240000|2022-02-11 14:20:40|400.44|398.04|400.68|398.28|400.68|398.28|400.44|398.04|0
1644589250000|2022-02-11 14:20:50|400.52|398.12|400.99|398.59|400.99|398.59|400.52|398.12|0
1644589260000|2022-02-11 14:21:00|400.92|398.52|400.68|398.28|400.92|398.52|400.68|398.28|0
1644589270000|2022-02-11 14:21:10|400.84|398.44|400.99|398.59|400.99|398.59|400.84|398.44|0
1644589280000|2022-02-11 14:21:20|401.15|398.75|401.47|399.07|401.47|399.07|401.15|398.75|0
1644589290000|2022-02-11 14:21:30|401.31|398.91|401.63|399.23|401.63|399.23|401.31|398.91|0
1644589300000|2022-02-11 14:21:40|401.47|399.07|401.23|398.83|401.47|399.07|401.15|398.75|0
1644589310000|2022-02-11 14:21:50|401.15|398.75|400.99|398.59|401.15|398.75|400.99|398.59|0
1644589320000|2022-02-11 14:22:00|400.84|398.44|401.15|398.75|401.31|398.91|400.84|398.44|0
1644589330000|2022-02-11 14:22:10|400.84|398.44|400.84|398.44|400.84|398.44|400.84|398.44|0
1644589340000|2022-02-11 14:22:20|400.68|398.28|400.68|398.28|400.68|398.28|400.68|398.28|0
1644589350000|2022-02-11 14:22:30|400.52|398.12|400.52|398.12|400.68|398.28|400.52|398.12|0
1644589360000|2022-02-11 14:22:40|400.68|398.28|400.84|398.44|400.84|398.44|400.68|398.28|0
1644589370000|2022-02-11 14:22:50|400.76|398.36|400.68|398.28|400.76|398.36|400.52|398.12|0
1644589380000|2022-02-11 14:23:00|400.84|398.44|400.84|398.44|400.84|398.44|400.84|398.44|0
1644589390000|2022-02-11 14:23:10|400.68|398.28|400.84|398.44|400.84|398.44|400.68|398.28|0
1644589400000|2022-02-11 14:23:20|400.68|398.28|400.84|398.44|400.84|398.44|400.68|398.28|0
1644589410000|2022-02-11 14:23:30|400.99|398.59|401.15|398.75|401.15|398.75|400.99|398.59|0
1644589420000|2022-02-11 14:23:40|400.99|398.59|400.84|398.44|400.99|398.59|400.68|398.28|0
1644589430000|2022-02-11 14:23:50|400.68|398.28|400.6|398.2|400.84|398.44|400.6|398.2|0
1644589440000|2022-02-11 14:24:00|400.52|398.12|400.84|398.44|400.84|398.44|400.52|398.12|0
1644589460000|2022-02-11 14:24:20|400.99|398.59|401.31|398.91|401.31|398.91|400.99|398.59|0
1644589470000|2022-02-11 14:24:30|401.23|398.83|400.52|398.12|401.23|398.83|400.52|398.12|0
1644589480000|2022-02-11 14:24:40|400.6|398.2|400.68|398.28|400.68|398.28|400.6|398.2|0
1644589490000|2022-02-11 14:24:50|400.84|398.44|400.84|398.44|400.84|398.44|400.68|398.28|0
1644589500000|2022-02-11 14:25:00|400.68|398.28|400.52|398.12|400.68|398.28|400.52|398.12|0
1644589510000|2022-02-11 14:25:10|400.68|398.28|400.68|398.28|400.68|398.28|400.68|398.28|0
1644589520000|2022-02-11 14:25:20|400.6|398.2|400.6|398.2|400.6|398.2|400.6|398.2|0
1644589530000|2022-02-11 14:25:30|400.36|397.96|400.44|398.04|400.52|398.12|400.36|397.96|0
1644589540000|2022-02-11 14:25:40|400.52|398.12|400.52|398.12|400.68|398.28|400.36|397.96|0
1644589550000|2022-02-11 14:25:50|400.36|397.96|400.2|397.8|400.36|397.96|400.2|397.8|0
1644589560000|2022-02-11 14:26:00|400.04|397.64|400.13|397.73|400.13|397.73|400.04|397.64|0
1644589570000|2022-02-11 14:26:10|399.89|397.49|400.2|397.8|400.2|397.8|399.89|397.49|0
1644589580000|2022-02-11 14:26:20|400.04|397.64|399.89|397.49|400.04|397.64|399.89|397.49|0
1644589590000|2022-02-11 14:26:30|399.41|397.01|399.57|397.17|399.57|397.17|399.41|397.01|0
1644589600000|2022-02-11 14:26:40|399.73|397.33|399.89|397.49|399.89|397.49|399.73|397.33|0
1644589610000|2022-02-11 14:26:50|400.04|397.64|400.04|397.64|400.04|397.64|400.04|397.64|0
1644589620000|2022-02-11 14:27:00|399.89|397.49|399.41|397.01|399.89|397.49|399.41|397.01|0
1644589630000|2022-02-11 14:27:10|399.26|396.86|399.89|397.49|399.89|397.49|399.26|396.86|0
1644589640000|2022-02-11 14:27:20|400.04|397.64|399.89|397.49|400.04|397.64|399.89|397.49|0
1644589650000|2022-02-11 14:27:30|399.73|397.33|399.57|397.17|399.73|397.33|399.57|397.17|0
1644589660000|2022-02-11 14:27:40|399.41|397.01|399.5|397.1|399.5|397.1|399.41|397.01|0
1644589670000|2022-02-11 14:27:50|399.57|397.17|399.57|397.17|399.57|397.17|399.41|397.01|0
1644589680000|2022-02-11 14:28:00|399.41|397.01|399.73|397.33|399.73|397.33|399.41|397.01|0
1644589690000|2022-02-11 14:28:10|400.04|397.64|399.57|397.17|400.04|397.64|399.57|397.17|0
1644589700000|2022-02-11 14:28:20|399.73|397.33|399.73|397.33|399.73|397.33|399.73|397.33|0
1644589710000|2022-02-11 14:28:30|399.57|397.17|399.57|397.17|399.57|397.17|399.57|397.17|0
1644589720000|2022-02-11 14:28:40|399.65|397.25|399.73|397.33|399.73|397.33|399.57|397.17|0
1644589730000|2022-02-11 14:28:50|399.57|397.17|399.57|397.17|399.73|397.33|399.57|397.17|0
1644589740000|2022-02-11 14:29:00|399.73|397.33|399.73|397.33|399.73|397.33|399.57|397.17|0
1644589750000|2022-02-11 14:29:10|400.04|397.64|400.04|397.64|400.04|397.64|400.04|397.64|0
1644589760000|2022-02-11 14:29:20|399.73|397.33|399.89|397.49|399.89|397.49|399.73|397.33|0
1644589770000|2022-02-11 14:29:30|399.97|397.57|399.57|397.17|399.97|397.57|399.57|397.17|0
1644589780000|2022-02-11 14:29:40|399.73|397.33|399.41|397.01|399.73|397.33|399.41|397.01|0
1644589790000|2022-02-11 14:29:50|399.25|396.85|399.25|396.85|399.41|397.01|399.25|396.85|0
1644589800000|2022-02-11 14:30:00|399.73|397.33|398.31|395.91|399.73|397.33|398.31|395.91|0
1644589810000|2022-02-11 14:30:10|397.99|395.59|397.05|394.65|397.99|395.59|396.58|394.18|0
1644589820000|2022-02-11 14:30:20|397.21|394.81|396.74|394.34|397.37|394.97|396.74|394.34|0
1644589830000|2022-02-11 14:30:30|396.58|394.18|396.42|394.02|396.58|394.18|396.27|393.87|0
1644589840000|2022-02-11 14:30:40|396.58|394.18|396.58|394.18|397.99|395.59|396.58|394.18|0
1644589850000|2022-02-11 14:30:50|396.27|393.87|396.58|394.18|396.89|394.49|396.27|393.87|0
1644589860000|2022-02-11 14:31:00|396.27|393.87|395.95|393.55|396.27|393.87|395.95|393.55|0
1644589870000|2022-02-11 14:31:10|395.79|393.39|395.48|393.08|395.95|393.55|395.48|393.08|0
1644589880000|2022-02-11 14:31:20|395.32|392.92|393.76|391.36|395.32|392.92|393.76|391.36|0
1644589890000|2022-02-11 14:31:30|394.54|392.14|394.54|392.14|394.54|392.14|394.07|391.67|0
1644589900000|2022-02-11 14:31:40|394.38|391.98|394.38|391.98|394.38|391.98|394.23|391.83|0
1644589910000|2022-02-11 14:31:50|394.85|392.45|394.85|392.45|394.85|392.45|394.85|392.45|0
1644589920000|2022-02-11 14:32:00|394.7|392.3|394.7|392.3|394.7|392.3|394.7|392.3|0
1644589930000|2022-02-11 14:32:10|394.85|392.45|394.7|392.3|394.85|392.45|394.7|392.3|0
1644589940000|2022-02-11 14:32:20|395.01|392.61|395.79|393.39|395.79|393.39|395.01|392.61|0
1644589950000|2022-02-11 14:32:30|395.64|393.24|395.64|393.24|395.95|393.55|395.64|393.24|0
1644589960000|2022-02-11 14:32:40|395.79|393.39|396.26|393.86|396.26|393.86|395.79|393.39|0
1644589970000|2022-02-11 14:32:50|396.11|393.71|395.48|393.08|396.11|393.71|395.48|393.08|0
1644589980000|2022-02-11 14:33:00|395.01|392.61|395.17|392.77|395.64|393.24|395.01|392.61|0
1644589990000|2022-02-11 14:33:10|395.32|392.92|394.85|392.45|395.79|393.39|394.85|392.45|0
1644590000000|2022-02-11 14:33:20|395.01|392.61|394.7|392.3|395.01|392.61|394.54|392.14|0
1644590010000|2022-02-11 14:33:30|394.54|392.14|394.47|392.07|394.85|392.45|394.47|392.07|0
1644590020000|2022-02-11 14:33:40|394.38|391.98|394.7|392.3|394.85|392.45|394.38|391.98|0
1644590030000|2022-02-11 14:33:50|395.17|392.77|395.79|393.39|395.79|393.39|395.17|392.77|0
1644590040000|2022-02-11 14:34:00|395.64|393.24|396.26|393.86|396.26|393.86|395.64|393.24|0
1644590050000|2022-02-11 14:34:10|397.05|394.65|396.58|394.18|397.52|395.12|396.58|394.18|0
1644590060000|2022-02-11 14:34:20|396.74|394.34|396.58|394.18|396.74|394.34|396.35|393.95|0
1644590070000|2022-02-11 14:34:30|396.74|394.34|397.36|394.96|397.36|394.96|396.58|394.18|0
1644590080000|2022-02-11 14:34:40|397.68|395.28|398.46|396.06|398.46|396.06|397.68|395.28|0
1644590090000|2022-02-11 14:34:50|398.31|395.91|399.41|397.01|399.41|397.01|398.31|395.91|0
1644590100000|2022-02-11 14:35:00|400.52|398.12|400.52|398.12|400.52|398.12|400.2|397.8|0
1644590110000|2022-02-11 14:35:10|401.62|399.22|400.36|397.96|401.62|399.22|400.36|397.96|0
1644590120000|2022-02-11 14:35:20|400.2|397.8|400.52|398.12|400.52|398.12|400.2|397.8|0
1644590130000|2022-02-11 14:35:30|401.15|398.75|401.31|398.91|401.94|399.54|400.83|398.43|0
1644590140000|2022-02-11 14:35:40|401.62|399.22|401.15|398.75|401.62|399.22|400.36|397.96|0
1644590150000|2022-02-11 14:35:50|401.94|399.54|401.62|399.22|402.1|399.7|401.62|399.22|0
1644590160000|2022-02-11 14:36:00|402.1|399.7|401.62|399.22|402.73|400.33|401.62|399.22|0
1644590170000|2022-02-11 14:36:10|401.15|398.75|401.46|399.06|401.62|399.22|401.15|398.75|0
1644590180000|2022-02-11 14:36:20|401.15|398.75|402.57|400.17|402.57|400.17|401.15|398.75|0
1644590190000|2022-02-11 14:36:30|402.1|399.7|401.78|399.38|402.1|399.7|401.62|399.22|0
1644590200000|2022-02-11 14:36:40|401.94|399.54|401.46|399.06|401.94|399.54|401.46|399.06|0
1644590210000|2022-02-11 14:36:50|401.62|399.22|400.67|398.27|401.62|399.22|400.67|398.27|0
1644590220000|2022-02-11 14:37:00|400.83|398.43|399.33|396.93|400.83|398.43|399.33|396.93|0
1644590230000|2022-02-11 14:37:10|399.41|397.01|398.46|396.06|399.41|397.01|398.46|396.06|0
1644590240000|2022-02-11 14:37:20|398.94|396.54|398.46|396.06|399.18|396.78|398.46|396.06|0
1644590250000|2022-02-11 14:37:30|398.15|395.75|398.31|395.91|398.31|395.91|397.99|395.59|0
1644590260000|2022-02-11 14:37:40|398.62|396.22|398.94|396.54|398.94|396.54|398.62|396.22|0
1644590270000|2022-02-11 14:37:50|399.25|396.85|398.62|396.22|399.25|396.85|398.62|396.22|0
1644590280000|2022-02-11 14:38:00|398.15|395.75|398.62|396.22|398.62|396.22|398.15|395.75|0
1644590290000|2022-02-11 14:38:10|398.46|396.06|399.25|396.85|399.65|397.25|398.46|396.06|0
1644590300000|2022-02-11 14:38:20|399.41|397.01|397.68|395.28|399.72|397.32|397.68|395.28|0
1644590310000|2022-02-11 14:38:30|397.52|395.12|396.89|394.49|397.52|395.12|396.73|394.33|0
1644590320000|2022-02-11 14:38:40|397.44|395.04|398.7|396.3|398.7|396.3|397.44|395.04|0
1644590330000|2022-02-11 14:38:50|397.68|395.28|398.46|396.06|398.46|396.06|397.68|395.28|0
1644590340000|2022-02-11 14:39:00|398.62|396.22|398.62|396.22|398.62|396.22|397.83|395.43|0
1644590350000|2022-02-11 14:39:10|398.15|395.75|398.15|395.75|398.15|395.75|397.83|395.43|0
1644590360000|2022-02-11 14:39:20|398.31|395.91|398.15|395.75|398.62|396.22|398.15|395.75|0
1644590370000|2022-02-11 14:39:30|398.78|396.38|399.09|396.69|399.09|396.69|398.78|396.38|0
1644590380000|2022-02-11 14:39:40|398.62|396.22|399.09|396.69|399.09|396.69|398.62|396.22|0
1644590390000|2022-02-11 14:39:50|399.41|397.01|399.25|396.85|399.41|397.01|399.25|396.85|0
1644590400000|2022-02-11 14:40:00|398.86|396.46|400.2|397.8|400.51|398.11|398.86|396.46|0
1644590410000|2022-02-11 14:40:10|399.72|397.32|400.36|397.96|400.6|398.2|399.72|397.32|0
1644590420000|2022-02-11 14:40:20|400.04|397.64|400.83|398.43|400.83|398.43|399.88|397.48|0
1644590430000|2022-02-11 14:40:30|400.51|398.11|400.44|398.04|400.51|398.11|400.2|397.8|0
1644590440000|2022-02-11 14:40:40|400.2|397.8|399.41|397.01|400.2|397.8|399.41|397.01|0
1644590450000|2022-02-11 14:40:50|399.57|397.17|399.57|397.17|399.57|397.17|399.25|396.85|0
1644590460000|2022-02-11 14:41:00|399.09|396.69|399.41|397.01|399.41|397.01|399.09|396.69|0
1644590470000|2022-02-11 14:41:10|399.57|397.17|400.2|397.8|400.2|397.8|399.41|397.01|0
1644590480000|2022-02-11 14:41:20|399.72|397.32|400.35|397.95|400.51|398.11|399.65|397.25|0
1644590490000|2022-02-11 14:41:30|400.51|398.11|400.04|397.64|400.51|398.11|400.04|397.64|0
1644590500000|2022-02-11 14:41:40|400.67|398.27|400.28|397.88|400.67|398.27|399.96|397.56|0
1644590510000|2022-02-11 14:41:50|400.83|398.43|400.59|398.19|400.83|398.43|400.35|397.95|0
1644590520000|2022-02-11 14:42:00|400.75|398.35|400.35|397.95|400.75|398.35|400.35|397.95|0
1644590530000|2022-02-11 14:42:10|400.59|398.19|400.04|397.64|400.59|398.19|400.04|397.64|0
1644590540000|2022-02-11 14:42:20|400.35|397.95|400.99|398.59|401.46|399.06|400.35|397.95|0
1644590550000|2022-02-11 14:42:30|401.23|398.83|400.2|397.8|401.23|398.83|400.2|397.8|0
1644590560000|2022-02-11 14:42:40|399.41|397.01|399.57|397.17|399.88|397.48|399.41|397.01|0
1644590570000|2022-02-11 14:42:50|399.25|396.85|400.35|397.95|400.35|397.95|399.25|396.85|0
1644590580000|2022-02-11 14:43:00|400.51|398.11|400.04|397.64|400.51|398.11|399.8|397.4|0
1644590590000|2022-02-11 14:43:10|400.28|397.88|400.04|397.64|400.67|398.27|400.04|397.64|0
1644590600000|2022-02-11 14:43:20|399.88|397.48|400.04|397.64|400.04|397.64|399.88|397.48|0
1644590610000|2022-02-11 14:43:30|400.2|397.8|400.04|397.64|400.2|397.8|400.04|397.64|0
1644590620000|2022-02-11 14:43:40|400.2|397.8|400.35|397.95|400.51|398.11|400.2|397.8|0
1644590630000|2022-02-11 14:43:50|400.2|397.8|400.99|398.59|400.99|398.59|400.2|397.8|0
1644590640000|2022-02-11 14:44:00|400.83|398.43|400.51|398.11|400.83|398.43|400.2|397.8|0
1644590650000|2022-02-11 14:44:10|400.35|397.95|398.46|396.06|400.35|397.95|398.46|396.06|0
1644590660000|2022-02-11 14:44:20|398.15|395.75|397.83|395.43|398.15|395.75|397.83|395.43|0
1644590670000|2022-02-11 14:44:30|397.99|395.59|397.67|395.27|398.15|395.75|397.67|395.27|0
1644590680000|2022-02-11 14:44:40|397.52|395.12|398.15|395.75|398.15|395.75|397.52|395.12|0
1644590690000|2022-02-11 14:44:50|398.7|396.3|398.93|396.53|398.93|396.53|398.7|396.3|0
1644590700000|2022-02-11 14:45:00|398.78|396.38|397.05|394.65|398.78|396.38|396.89|394.49|0
1644590710000|2022-02-11 14:45:10|397.13|394.73|396.03|393.63|397.13|394.73|396.03|393.63|0
1644590720000|2022-02-11 14:45:20|396.26|393.86|395.63|393.23|396.26|393.86|395.16|392.76|0
1644590730000|2022-02-11 14:45:30|395.32|392.92|394.54|392.14|395.32|392.92|394.38|391.98|0
1644590740000|2022-02-11 14:45:40|394.07|391.67|391.88|389.48|394.07|391.67|391.88|389.48|0
1644590750000|2022-02-11 14:45:50|391.41|389.01|390.63|388.23|391.41|389.01|390.63|388.23|0
1644590760000|2022-02-11 14:46:00|390.01|387.61|389.7|387.3|390.17|387.77|389.7|387.3|0
1644590770000|2022-02-11 14:46:10|388.46|386.06|388.15|385.75|388.62|386.22|388.15|385.75|0
1644590780000|2022-02-11 14:46:20|388|385.6|388.15|385.75|388.46|386.06|388|385.6|0
1644590790000|2022-02-11 14:46:30|387.69|385.29|387.53|385.13|387.69|385.29|387.38|384.98|0
1644590800000|2022-02-11 14:46:40|387.38|384.98|387.38|384.98|387.38|384.98|387.07|384.67|0
1644590810000|2022-02-11 14:46:50|387.07|384.67|386.91|384.51|387.07|384.67|386.91|384.51|0
1644590820000|2022-02-11 14:47:00|386.76|384.36|387.22|384.82|387.22|384.82|386.76|384.36|0
1644590830000|2022-02-11 14:47:10|387.07|384.67|387.07|384.67|387.07|384.67|386.6|384.2|0
1644590840000|2022-02-11 14:47:20|387.38|384.98|387.07|384.67|387.38|384.98|387.07|384.67|0
1644590850000|2022-02-11 14:47:30|386.91|384.51|386.76|384.36|387.07|384.67|386.45|384.05|0
1644590860000|2022-02-11 14:47:40|386.99|384.59|387.38|384.98|387.38|384.98|386.91|384.51|0
1644590870000|2022-02-11 14:47:50|387.22|384.82|387.38|384.98|387.53|385.13|387.22|384.82|0
1644590880000|2022-02-11 14:48:00|387.53|385.13|387.53|385.13|387.53|385.13|387.22|384.82|0
1644590890000|2022-02-11 14:48:10|387.22|384.82|387.38|384.98|387.38|384.98|386.91|384.51|0
1644590900000|2022-02-11 14:48:20|387.53|385.13|387.53|385.13|387.69|385.29|387.53|385.13|0
1644590910000|2022-02-11 14:48:30|387.69|385.29|387.22|384.82|387.69|385.29|387.22|384.82|0
1644590920000|2022-02-11 14:48:40|386.91|384.51|387.77|385.37|387.77|385.37|386.76|384.36|0
1644590930000|2022-02-11 14:48:50|387.61|385.21|387.3|384.9|387.69|385.29|387.3|384.9|0
1644590940000|2022-02-11 14:49:00|387.53|385.13|388.15|385.75|388.15|385.75|387.22|384.82|0
1644590950000|2022-02-11 14:49:10|388.3|385.9|388.15|385.75|388.61|386.21|388.15|385.75|0
1644590960000|2022-02-11 14:49:20|387.99|385.59|388.3|385.9|388.61|386.21|387.99|385.59|0
1644590970000|2022-02-11 14:49:30|388.15|385.75|388.77|386.37|388.77|386.37|388.15|385.75|0
1644590980000|2022-02-11 14:49:40|389.23|386.83|389.08|386.68|389.23|386.83|389.08|386.68|0
1644590990000|2022-02-11 14:49:50|388.92|386.52|389.08|386.68|389.16|386.76|388.92|386.52|0
1644591000000|2022-02-11 14:50:00|388.92|386.52|389.39|386.99|389.39|386.99|388.46|386.06|0
1644591010000|2022-02-11 14:50:10|389.23|386.83|388.3|385.9|389.23|386.83|388.15|385.75|0
1644591020000|2022-02-11 14:50:20|387.22|384.82|387.07|384.67|387.22|384.82|387.07|384.67|0
1644591030000|2022-02-11 14:50:30|387.37|384.97|388.46|386.06|388.46|386.06|387.37|384.97|0
1644591040000|2022-02-11 14:50:40|388.77|386.37|389.23|386.83|389.23|386.83|388.77|386.37|0
1644591050000|2022-02-11 14:50:50|388.92|386.52|388.77|386.37|388.92|386.52|388.38|385.98|0
1644591060000|2022-02-11 14:51:00|389.23|386.83|389.86|387.46|389.86|387.46|389.23|386.83|0
1644591070000|2022-02-11 14:51:10|390.48|388.08|390.48|388.08|390.48|388.08|390.32|387.92|0
1644591080000|2022-02-11 14:51:20|390.25|387.85|390.79|388.39|390.79|388.39|390.25|387.85|0
1644591090000|2022-02-11 14:51:30|390.63|388.23|390.48|388.08|390.79|388.39|390.48|388.08|0
1644591100000|2022-02-11 14:51:40|390.79|388.39|390.63|388.23|391.1|388.7|390.63|388.23|0
1644591110000|2022-02-11 14:51:50|390.87|388.47|390.87|388.47|390.87|388.47|390.48|388.08|0
1644591120000|2022-02-11 14:52:00|390.01|387.61|389.86|387.46|390.01|387.61|389.7|387.3|0
1644591130000|2022-02-11 14:52:10|389.7|387.3|389.16|386.76|389.7|387.3|389.16|386.76|0
1644591140000|2022-02-11 14:52:20|389.31|386.91|389.7|387.3|389.7|387.3|389.31|386.91|0
1644591150000|2022-02-11 14:52:30|390.01|387.61|390.17|387.77|390.48|388.08|390.01|387.61|0
1644591160000|2022-02-11 14:52:40|390.01|387.61|389.31|386.91|390.01|387.61|389.31|386.91|0
1644591170000|2022-02-11 14:52:50|389.39|386.99|389.7|387.3|389.7|387.3|389.39|386.99|0
1644591180000|2022-02-11 14:53:00|389.23|386.83|388.85|386.45|389.23|386.83|388.77|386.37|0
1644591190000|2022-02-11 14:53:10|388.46|386.06|388.77|386.37|388.77|386.37|388.46|386.06|0
1644591200000|2022-02-11 14:53:20|389.23|386.83|389.54|387.14|389.54|387.14|389.23|386.83|0
1644591210000|2022-02-11 14:53:30|389.23|386.83|388.92|386.52|389.23|386.83|388.92|386.52|0
1644591220000|2022-02-11 14:53:40|389.08|386.68|389.54|387.14|389.54|387.14|389.08|386.68|0
1644591230000|2022-02-11 14:53:50|389.85|387.45|391.1|388.7|391.1|388.7|389.85|387.45|0
1644591240000|2022-02-11 14:54:00|391.72|389.32|392.03|389.63|392.03|389.63|391.25|388.85|0
1644591250000|2022-02-11 14:54:10|391.72|389.32|391.57|389.17|391.88|389.48|391.57|389.17|0
1644591260000|2022-02-11 14:54:20|391.25|388.85|390.71|388.31|391.25|388.85|390.63|388.23|0
1644591270000|2022-02-11 14:54:30|390.01|387.61|389.85|387.45|390.17|387.77|389.78|387.38|0
1644591280000|2022-02-11 14:54:40|390.16|387.76|390.01|387.61|390.48|388.08|390.01|387.61|0
1644591290000|2022-02-11 14:54:50|390.32|387.92|390.94|388.54|390.94|388.54|390.32|387.92|0
1644591300000|2022-02-11 14:55:00|391.02|388.62|391.57|389.17|391.57|389.17|391.02|388.62|0
1644591310000|2022-02-11 14:55:10|391.1|388.7|390.16|387.76|391.1|388.7|390.01|387.61|0
1644591320000|2022-02-11 14:55:20|390.01|387.61|391.1|388.7|391.1|388.7|390.01|387.61|0
1644591330000|2022-02-11 14:55:30|391.25|388.85|391.02|388.62|391.88|389.48|391.02|388.62|0
1644591340000|2022-02-11 14:55:40|390.79|388.39|391.1|388.7|391.1|388.7|390.32|387.92|0
1644591350000|2022-02-11 14:55:50|391.41|389.01|392.03|389.63|392.03|389.63|391.41|389.01|0
1644591360000|2022-02-11 14:56:00|391.72|389.32|393.21|390.81|393.21|390.81|391.57|389.17|0
1644591370000|2022-02-11 14:56:10|393.28|390.88|393.91|391.51|393.91|391.51|393.28|390.88|0
1644591380000|2022-02-11 14:56:20|395.47|393.07|396.1|393.7|396.1|393.7|395.47|393.07|0
1644591390000|2022-02-11 14:56:30|395.79|393.39|396.57|394.17|396.57|394.17|395.79|393.39|0
1644591400000|2022-02-11 14:56:40|396.65|394.25|397.28|394.88|397.28|394.88|396.65|394.25|0
1644591410000|2022-02-11 14:56:50|397.2|394.8|397.2|394.8|397.2|394.8|396.97|394.57|0
1644591420000|2022-02-11 14:57:00|397.04|394.64|396.88|394.48|397.12|394.72|396.88|394.48|0
1644591430000|2022-02-11 14:57:10|396.57|394.17|397.12|394.72|397.12|394.72|395.94|393.54|0
1644591440000|2022-02-11 14:57:20|397.36|394.96|397.36|394.96|397.51|395.11|397.36|394.96|0
1644591450000|2022-02-11 14:57:30|397.04|394.64|396.73|394.33|397.04|394.64|396.73|394.33|0
1644591460000|2022-02-11 14:57:40|396.88|394.48|397.35|394.95|397.83|395.43|396.88|394.48|0
1644591470000|2022-02-11 14:57:50|397.83|395.43|398.54|396.14|398.61|396.21|397.67|395.27|0
1644591480000|2022-02-11 14:58:00|398.61|396.21|400.19|397.79|400.19|397.79|398.61|396.21|0
1644591490000|2022-02-11 14:58:10|401.14|398.74|401.3|398.9|401.3|398.9|400.82|398.42|0
1644591500000|2022-02-11 14:58:20|401.38|398.98|401.61|399.21|401.61|399.21|400.75|398.35|0
1644591510000|2022-02-11 14:58:30|401.3|398.9|402.09|399.69|402.09|399.69|401.3|398.9|0
1644591520000|2022-02-11 14:58:40|401.61|399.21|401.93|399.53|402.72|400.32|401.61|399.21|0
1644591530000|2022-02-11 14:58:50|402.17|399.77|402.41|400.01|402.56|400.16|402.17|399.77|0
1644591540000|2022-02-11 14:59:00|402.25|399.85|400.9|398.5|402.25|399.85|400.9|398.5|0
1644591550000|2022-02-11 14:59:10|400.98|398.58|400.9|398.5|401.93|399.53|400.9|398.5|0
1644591560000|2022-02-11 14:59:20|400.82|398.42|400.66|398.26|401.06|398.66|400.66|398.26|0
1644591570000|2022-02-11 14:59:30|400.51|398.11|400.82|398.42|400.82|398.42|400.51|398.11|0
1644591580000|2022-02-11 14:59:40|401.22|398.82|401.14|398.74|401.22|398.82|401.06|398.66|0
1644591590000|2022-02-11 14:59:50|400.9|398.5|400.75|398.35|401.06|398.66|400.75|398.35|0
1644591600000|2022-02-11 15:00:00|400.03|397.63|399.24|396.84|400.03|397.63|399.24|396.84|0
1644591610000|2022-02-11 15:00:10|399.33|396.93|399.56|397.16|399.56|397.16|399.09|396.69|0
1644591620000|2022-02-11 15:00:20|399.96|397.56|400.98|398.58|400.98|398.58|399.72|397.32|0
1644591630000|2022-02-11 15:00:30|400.82|398.42|400.35|397.95|400.82|398.42|400.19|397.79|0
1644591640000|2022-02-11 15:00:40|399.72|397.32|398.14|395.74|399.72|397.32|398.14|395.74|0
1644591650000|2022-02-11 15:00:50|398.77|396.37|397.51|395.11|398.77|396.37|397.51|395.11|0
1644591660000|2022-02-11 15:01:00|397.59|395.19|396.02|393.62|397.59|395.19|396.02|393.62|0
1644591670000|2022-02-11 15:01:10|396.57|394.17|395.63|393.23|396.57|394.17|395.63|393.23|0
1644591680000|2022-02-11 15:01:20|395.31|392.91|396.1|393.7|396.1|393.7|394.84|392.44|0
1644591690000|2022-02-11 15:01:30|396.88|394.48|397.04|394.64|397.51|395.11|396.88|394.48|0
1644591700000|2022-02-11 15:01:40|397.2|394.8|397.98|395.58|398.3|395.9|397.2|394.8|0
1644591710000|2022-02-11 15:01:50|398.14|395.74|398.45|396.05|398.93|396.53|398.14|395.74|0
1644591720000|2022-02-11 15:02:00|398.54|396.14|398.54|396.14|398.61|396.21|398.54|396.14|0
1644591730000|2022-02-11 15:02:10|398.3|395.9|397.04|394.64|398.3|395.9|397.04|394.64|0
1644591740000|2022-02-11 15:02:20|396.72|394.32|397.2|394.8|397.2|394.8|396.57|394.17|0
1644591750000|2022-02-11 15:02:30|396.72|394.32|396.72|394.32|396.88|394.48|396.72|394.32|0
1644591760000|2022-02-11 15:02:40|396.88|394.48|397.2|394.8|397.35|394.95|396.88|394.48|0
1644591770000|2022-02-11 15:02:50|397.04|394.64|395.94|393.54|397.35|394.95|395.94|393.54|0
1644591780000|2022-02-11 15:03:00|396.18|393.78|395.31|392.91|396.18|393.78|394.84|392.44|0
1644591790000|2022-02-11 15:03:10|395.63|393.23|395.47|393.07|395.78|393.38|395.31|392.91|0
1644591800000|2022-02-11 15:03:20|395.31|392.91|395.94|393.54|395.94|393.54|394.69|392.29|0
1644591810000|2022-02-11 15:03:30|396.1|393.7|395.47|393.07|396.1|393.7|395.31|392.91|0
1644591820000|2022-02-11 15:03:40|395.16|392.76|395.63|393.23|395.94|393.54|395.16|392.76|0
1644591830000|2022-02-11 15:03:50|396.1|393.7|397.12|394.72|397.12|394.72|396.1|393.7|0
1644591840000|2022-02-11 15:04:00|396.1|393.7|395.47|393.07|396.41|394.01|395.47|393.07|0
1644591850000|2022-02-11 15:04:10|395.39|392.99|396.88|394.48|396.88|394.48|395.39|392.99|0
1644591860000|2022-02-11 15:04:20|397.2|394.8|397.67|395.27|397.67|395.27|397.2|394.8|0
1644591870000|2022-02-11 15:04:30|397.2|394.8|396.41|394.01|397.2|394.8|396.41|394.01|0
1644591880000|2022-02-11 15:04:40|396.57|394.17|395.78|393.38|396.57|394.17|395.78|393.38|0
1644591890000|2022-02-11 15:04:50|395.63|393.23|395.78|393.38|395.94|393.54|395.63|393.23|0
1644591900000|2022-02-11 15:05:00|395.55|393.15|396.25|393.85|396.41|394.01|395.47|393.07|0
1644591910000|2022-02-11 15:05:10|396.72|394.32|396.25|393.85|396.72|394.32|395.94|393.54|0
1644591920000|2022-02-11 15:05:20|396.57|394.17|395.78|393.38|396.57|394.17|395.78|393.38|0
1644591930000|2022-02-11 15:05:30|395.71|393.31|394.53|392.13|395.71|393.31|394.06|391.66|0
1644591940000|2022-02-11 15:05:40|394.68|392.28|394.53|392.13|394.84|392.44|394.53|392.13|0
1644591950000|2022-02-11 15:05:50|393.9|391.5|393.43|391.03|393.9|391.5|393.43|391.03|0
1644591960000|2022-02-11 15:06:00|393.12|390.72|391.87|389.47|393.12|390.72|391.49|389.09|0
1644591970000|2022-02-11 15:06:10|392.03|389.63|391.41|389.01|392.03|389.63|391.09|388.69|0
1644591980000|2022-02-11 15:06:20|391.09|388.69|391.09|388.69|391.09|388.69|390.86|388.46|0
1644591990000|2022-02-11 15:06:30|390.78|388.38|392.34|389.94|392.34|389.94|390.78|388.38|0
1644592000000|2022-02-11 15:06:40|392.5|390.1|392.5|390.1|392.5|390.1|392.34|389.94|0
1644592010000|2022-02-11 15:06:50|392.65|390.25|393.59|391.19|393.59|391.19|392.65|390.25|0
1644592020000|2022-02-11 15:07:00|393.28|390.88|392.96|390.56|393.28|390.88|392.96|390.56|0
1644592030000|2022-02-11 15:07:10|392.65|390.25|391.56|389.16|392.65|390.25|391.56|389.16|0
1644592040000|2022-02-11 15:07:20|391.72|389.32|391.17|388.77|391.72|389.32|390.94|388.54|0
1644592050000|2022-02-11 15:07:30|391.4|389|392.03|389.63|392.03|389.63|391.4|389|0
1644592060000|2022-02-11 15:07:40|391.87|389.47|391.56|389.16|391.87|389.47|391.56|389.16|0
1644592070000|2022-02-11 15:07:50|391.87|389.47|392.11|389.71|392.11|389.71|391.56|389.16|0
1644592080000|2022-02-11 15:08:00|392.18|389.78|392.65|390.25|392.65|390.25|391.87|389.47|0
1644592090000|2022-02-11 15:08:10|392.81|390.41|392.65|390.25|393.05|390.65|392.65|390.25|0
1644592100000|2022-02-11 15:08:20|392.73|390.33|392.96|390.56|393.12|390.72|392.73|390.33|0
1644592110000|2022-02-11 15:08:30|393.43|391.03|393.59|391.19|393.83|391.43|393.43|391.03|0
1644592120000|2022-02-11 15:08:40|393.43|391.03|393.59|391.19|394.06|391.66|393.43|391.03|0
1644592130000|2022-02-11 15:08:50|393.43|391.03|393.67|391.27|393.67|391.27|393.43|391.03|0
1644592140000|2022-02-11 15:09:00|393.59|391.19|394.3|391.9|394.3|391.9|392.96|390.56|0
1644592150000|2022-02-11 15:09:10|394.21|391.81|394.92|392.52|394.92|392.52|394.21|391.81|0
1644592160000|2022-02-11 15:09:20|395.31|392.91|395.78|393.38|395.78|393.38|395.31|392.91|0
1644592170000|2022-02-11 15:09:30|395.47|393.07|395.78|393.38|395.78|393.38|395.47|393.07|0
1644592180000|2022-02-11 15:09:40|395.47|393.07|395|392.6|395.47|393.07|395|392.6|0
1644592190000|2022-02-11 15:09:50|395.39|392.99|395|392.6|395.39|392.99|394.68|392.28|0
1644592200000|2022-02-11 15:10:00|395.31|392.91|395.47|393.07|395.47|393.07|394.68|392.28|0
1644592210000|2022-02-11 15:10:10|396.41|394.01|395.94|393.54|396.72|394.32|395.94|393.54|0
1644592220000|2022-02-11 15:10:20|395.62|393.22|395.15|392.75|395.62|393.22|395.15|392.75|0
1644592230000|2022-02-11 15:10:30|395.47|393.07|395.31|392.91|395.47|393.07|395.31|392.91|0
1644592240000|2022-02-11 15:10:40|395.15|392.75|395.15|392.75|395.31|392.91|395|392.6|0
1644592250000|2022-02-11 15:10:50|395|392.6|395|392.6|395|392.6|394.84|392.44|0
1644592260000|2022-02-11 15:11:00|395.15|392.75|395.08|392.68|395.78|393.38|395.08|392.68|0
1644592270000|2022-02-11 15:11:10|394.68|392.28|394.53|392.13|394.68|392.28|394.37|391.97|0
1644592280000|2022-02-11 15:11:20|394.84|392.44|396.02|393.62|396.02|393.62|394.84|392.44|0
1644592290000|2022-02-11 15:11:30|396.33|393.93|397.35|394.95|397.35|394.95|396.25|393.85|0
1644592300000|2022-02-11 15:11:40|397.66|395.26|398.77|396.37|398.77|396.37|397.66|395.26|0
1644592310000|2022-02-11 15:11:50|399.24|396.84|399.87|397.47|399.87|397.47|399.24|396.84|0
1644592320000|2022-02-11 15:12:00|399.71|397.31|400.34|397.94|400.43|398.03|399.71|397.31|0
1644592330000|2022-02-11 15:12:10|400.19|397.79|401.92|399.52|402.08|399.68|400.19|397.79|0
1644592340000|2022-02-11 15:12:20|402.24|399.84|403.03|400.63|403.03|400.63|402.24|399.84|0
1644592350000|2022-02-11 15:12:30|403.28|400.88|401.77|399.37|403.28|400.88|401.77|399.37|0
1644592360000|2022-02-11 15:12:40|401.92|399.52|402.88|400.48|402.88|400.48|401.92|399.52|0
1644592370000|2022-02-11 15:12:50|402.4|400|402.08|399.68|402.4|400|401.61|399.21|0
1644592380000|2022-02-11 15:13:00|402.72|400.32|403.03|400.63|403.03|400.63|402.72|400.32|0
1644592390000|2022-02-11 15:13:10|402.24|399.84|402.24|399.84|402.24|399.84|401.92|399.52|0
1644592400000|2022-02-11 15:13:20|402.56|400.16|403.19|400.79|403.19|400.79|402.56|400.16|0
1644592410000|2022-02-11 15:13:30|403.03|400.63|403.35|400.95|403.35|400.95|402.72|400.32|0
1644592420000|2022-02-11 15:13:40|403.67|401.27|403.51|401.11|403.67|401.27|403.12|400.72|0
1644592430000|2022-02-11 15:13:50|403.83|401.43|403.19|400.79|403.83|401.43|403.19|400.79|0
1644592440000|2022-02-11 15:14:00|403.51|401.11|404.62|402.22|404.94|402.54|403.51|401.11|0
1644592450000|2022-02-11 15:14:10|403.99|401.59|403.03|400.63|403.99|401.59|403.03|400.63|0
1644592460000|2022-02-11 15:14:20|403.67|401.27|403.59|401.19|403.67|401.27|403.12|400.72|0
1644592470000|2022-02-11 15:14:30|403.99|401.59|403.99|401.59|404.14|401.74|403.99|401.59|0
1644592480000|2022-02-11 15:14:40|403.51|401.11|402.87|400.47|403.51|401.11|402.87|400.47|0
1644592490000|2022-02-11 15:14:50|402.56|400.16|401.45|399.05|402.56|400.16|401.45|399.05|0
1644592500000|2022-02-11 15:15:00|401.61|399.21|400.66|398.26|402.08|399.68|400.66|398.26|0
1644592510000|2022-02-11 15:15:10|401.13|398.73|402.01|399.61|402.01|399.61|401.13|398.73|0
1644592520000|2022-02-11 15:15:20|401.92|399.52|402.08|399.68|402.08|399.68|401.92|399.52|0
1644592530000|2022-02-11 15:15:30|402.24|399.84|403.03|400.63|403.03|400.63|402.24|399.84|0
1644592540000|2022-02-11 15:15:40|402.72|400.32|403.03|400.63|403.03|400.63|401.69|399.29|0
1644592550000|2022-02-11 15:15:50|402.87|400.47|402.87|400.47|403.12|400.72|402.56|400.16|0
1644592560000|2022-02-11 15:16:00|403.03|400.63|403.19|400.79|403.19|400.79|402.87|400.47|0
1644592570000|2022-02-11 15:16:10|401.92|399.52|402.24|399.84|402.24|399.84|401.61|399.21|0
1644592580000|2022-02-11 15:16:20|402.08|399.68|401.77|399.37|402.08|399.68|401.77|399.37|0
1644592590000|2022-02-11 15:16:30|401.13|398.73|401.92|399.52|401.92|399.52|401.13|398.73|0
1644592600000|2022-02-11 15:16:40|401.45|399.05|401.76|399.36|402.4|400|401.45|399.05|0
1644592610000|2022-02-11 15:16:50|400.82|398.42|401.61|399.21|401.76|399.36|400.82|398.42|0
1644592620000|2022-02-11 15:17:00|401.76|399.36|401.76|399.36|402.16|399.76|401.45|399.05|0
1644592630000|2022-02-11 15:17:10|402.08|399.68|401.92|399.52|402.24|399.84|401.92|399.52|0
1644592640000|2022-02-11 15:17:20|401.45|399.05|401.92|399.52|401.92|399.52|401.45|399.05|0
1644592650000|2022-02-11 15:17:30|402.72|400.32|402.08|399.68|402.72|400.32|402.08|399.68|0
1644592660000|2022-02-11 15:17:40|402.4|400|402.87|400.47|402.87|400.47|402.4|400|0
1644592670000|2022-02-11 15:17:50|403.03|400.63|403.83|401.43|403.83|401.43|403.03|400.63|0
1644592680000|2022-02-11 15:18:00|403.98|401.58|404.78|402.38|404.78|402.38|403.98|401.58|0
1644592690000|2022-02-11 15:18:10|405.1|402.7|405.26|402.86|405.26|402.86|404.78|402.38|0
1644592700000|2022-02-11 15:18:20|405.1|402.7|405.57|403.17|405.57|403.17|405.1|402.7|0
1644592710000|2022-02-11 15:18:30|405.66|403.26|406.05|403.65|406.21|403.81|405.66|403.26|0
1644592720000|2022-02-11 15:18:40|405.89|403.49|404.62|402.22|405.89|403.49|404.62|402.22|0
1644592730000|2022-02-11 15:18:50|404.46|402.06|404.94|402.54|404.94|402.54|404.46|402.06|0
1644592740000|2022-02-11 15:19:00|405.1|402.7|404.46|402.06|405.1|402.7|403.98|401.58|0
1644592750000|2022-02-11 15:19:10|404.3|401.9|402.71|400.31|404.3|401.9|402.71|400.31|0
1644592760000|2022-02-11 15:19:20|402.87|400.47|402.71|400.31|402.87|400.47|402.71|400.31|0
1644592770000|2022-02-11 15:19:30|402.24|399.84|401.45|399.05|402.24|399.84|401.13|398.73|0
1644592780000|2022-02-11 15:19:40|401.76|399.36|401.37|398.97|401.92|399.52|401.37|398.97|0
1644592790000|2022-02-11 15:19:50|400.81|398.41|401.45|399.05|401.61|399.21|400.81|398.41|0
1644592800000|2022-02-11 15:20:00|401.21|398.81|400.5|398.1|401.21|398.81|399.87|397.47|0
1644592810000|2022-02-11 15:20:10|399.55|397.15|399.24|396.84|399.71|397.31|399.24|396.84|0
1644592820000|2022-02-11 15:20:20|399.08|396.68|399.24|396.84|399.39|396.99|399.08|396.68|0
1644592830000|2022-02-11 15:20:30|399.39|396.99|399.24|396.84|399.39|396.99|398.76|396.36|0
1644592840000|2022-02-11 15:20:40|399.08|396.68|399.24|396.84|399.39|396.99|399.08|396.68|0
1644592850000|2022-02-11 15:20:50|399.55|397.15|398.92|396.52|399.55|397.15|398.92|396.52|0
1644592860000|2022-02-11 15:21:00|398.76|396.36|398.13|395.73|398.76|396.36|397.98|395.58|0
1644592870000|2022-02-11 15:21:10|398.61|396.21|398.29|395.89|398.76|396.36|398.29|395.89|0
1644592880000|2022-02-11 15:21:20|398.76|396.36|399.24|396.84|399.24|396.84|398.76|396.36|0
1644592890000|2022-02-11 15:21:30|399.08|396.68|399.39|396.99|399.39|396.99|398.92|396.52|0
1644592900000|2022-02-11 15:21:40|399.16|396.76|398.76|396.36|399.16|396.76|398.6|396.2|0
1644592910000|2022-02-11 15:21:50|399.39|396.99|398.92|396.52|399.55|397.15|398.92|396.52|0
1644592920000|2022-02-11 15:22:00|399.24|396.84|400.02|397.62|400.02|397.62|399.24|396.84|0
1644592930000|2022-02-11 15:22:10|399.79|397.39|400.81|398.41|400.81|398.41|399.55|397.15|0
1644592940000|2022-02-11 15:22:20|400.26|397.86|401.37|398.97|401.37|398.97|400.26|397.86|0
1644592950000|2022-02-11 15:22:30|400.97|398.57|400.5|398.1|400.97|398.57|400.5|398.1|0
1644592960000|2022-02-11 15:22:40|400.66|398.26|400.66|398.26|400.66|398.26|400.66|398.26|0
1644592970000|2022-02-11 15:22:50|400.81|398.41|399.23|396.83|400.81|398.41|399.23|396.83|0
1644592980000|2022-02-11 15:23:00|399.55|397.15|398.76|396.36|399.63|397.23|398.76|396.36|0
1644592990000|2022-02-11 15:23:10|398.29|395.89|397.82|395.42|398.29|395.89|397.82|395.42|0
1644593000000|2022-02-11 15:23:20|398.76|396.36|399.39|396.99|399.39|396.99|398.76|396.36|0
1644593010000|2022-02-11 15:23:30|399.55|397.15|399.71|397.31|399.71|397.31|399.55|397.15|0
1644593020000|2022-02-11 15:23:40|399.55|397.15|398.06|395.66|399.55|397.15|398.06|395.66|0
1644593030000|2022-02-11 15:23:50|398.6|396.2|399.23|396.83|399.23|396.83|398.6|396.2|0
1644593040000|2022-02-11 15:24:00|398.76|396.36|397.5|395.1|398.76|396.36|397.5|395.1|0
1644593050000|2022-02-11 15:24:10|397.97|395.57|397.19|394.79|397.97|395.57|397.03|394.63|0
1644593060000|2022-02-11 15:24:20|397.35|394.95|397.03|394.63|397.66|395.26|397.03|394.63|0
1644593070000|2022-02-11 15:24:30|397.34|394.94|397.34|394.94|397.34|394.94|397.19|394.79|0
1644593080000|2022-02-11 15:24:40|396.87|394.47|396.87|394.47|396.87|394.47|396.56|394.16|0
1644593090000|2022-02-11 15:24:50|397.19|394.79|397.34|394.94|397.5|395.1|397.19|394.79|0
1644593100000|2022-02-11 15:25:00|397.66|395.26|397.82|395.42|397.82|395.42|397.5|395.1|0
1644593110000|2022-02-11 15:25:10|397.66|395.26|397.5|395.1|398.13|395.73|397.5|395.1|0
1644593120000|2022-02-11 15:25:20|397.82|395.42|397.19|394.79|397.82|395.42|397.03|394.63|0
1644593130000|2022-02-11 15:25:30|397.66|395.26|395.62|393.22|397.97|395.57|395.62|393.22|0
1644593140000|2022-02-11 15:25:40|396.09|393.69|396.87|394.47|396.87|394.47|396.09|393.69|0
1644593150000|2022-02-11 15:25:50|397.11|394.71|396.87|394.47|397.19|394.79|396.87|394.47|0
1644593160000|2022-02-11 15:26:00|397.03|394.63|396.72|394.32|397.03|394.63|396.4|394|0
1644593170000|2022-02-11 15:26:10|396.95|394.55|396.87|394.47|397.19|394.79|396.87|394.47|0
1644593180000|2022-02-11 15:26:20|396.09|393.69|396.09|393.69|396.09|393.69|395.62|393.22|0
1644593190000|2022-02-11 15:26:30|396.4|394|396.56|394.16|396.72|394.32|396.4|394|0
1644593200000|2022-02-11 15:26:40|396.72|394.32|396.4|394|396.72|394.32|396.24|393.84|0
1644593210000|2022-02-11 15:26:50|396.17|393.77|396.24|393.84|396.4|394|396.17|393.77|0
1644593220000|2022-02-11 15:27:00|396.09|393.69|394.52|392.12|396.09|393.69|394.52|392.12|0
1644593230000|2022-02-11 15:27:10|395.62|393.22|395.62|393.22|395.77|393.37|395.62|393.22|0
1644593240000|2022-02-11 15:27:20|395.46|393.06|395.62|393.22|395.62|393.22|395.3|392.9|0
1644593250000|2022-02-11 15:27:30|395.46|393.06|395.62|393.22|395.77|393.37|395.46|393.06|0
1644593260000|2022-02-11 15:27:40|396.09|393.69|395.93|393.53|396.09|393.69|395.93|393.53|0
1644593270000|2022-02-11 15:27:50|396.24|393.84|396.72|394.32|396.72|394.32|395.93|393.53|0
1644593280000|2022-02-11 15:28:00|397.03|394.63|397.5|395.1|397.66|395.26|397.03|394.63|0
1644593290000|2022-02-11 15:28:10|397.66|395.26|398.29|395.89|398.29|395.89|397.66|395.26|0
1644593300000|2022-02-11 15:28:20|398.45|396.05|398.29|395.89|398.45|396.05|398.29|395.89|0
1644593310000|2022-02-11 15:28:30|398.37|395.97|398.13|395.73|398.37|395.97|397.97|395.57|0
1644593320000|2022-02-11 15:28:40|397.82|395.42|397.66|395.26|397.82|395.42|397.5|395.1|0
1644593330000|2022-02-11 15:28:50|397.82|395.42|397.97|395.57|398.13|395.73|397.74|395.34|0
1644593340000|2022-02-11 15:29:00|397.66|395.26|396.56|394.16|397.66|395.26|396.56|394.16|0
1644593350000|2022-02-11 15:29:10|397.34|394.94|397.66|395.26|397.97|395.57|397.34|394.94|0
1644593360000|2022-02-11 15:29:20|397.82|395.42|398.13|395.73|398.29|395.89|397.82|395.42|0
1644593370000|2022-02-11 15:29:30|397.19|394.79|396.71|394.31|397.19|394.79|396.56|394.16|0
1644593380000|2022-02-11 15:29:40|396.24|393.84|395.93|393.53|396.24|393.84|395.77|393.37|0
1644593390000|2022-02-11 15:29:50|396.09|393.69|397.5|395.1|397.5|395.1|396.09|393.69|0
1644593400000|2022-02-11 15:30:00|396.87|394.47|396.24|393.84|396.87|394.47|395.77|393.37|0
1644593410000|2022-02-11 15:30:10|395.77|393.37|395.3|392.9|395.77|393.37|394.68|392.28|0
1644593420000|2022-02-11 15:30:20|395.15|392.75|395.3|392.9|395.93|393.53|395.15|392.75|0
1644593430000|2022-02-11 15:30:30|396.4|394|396.09|393.69|396.4|394|396.09|393.69|0
1644593440000|2022-02-11 15:30:40|396.4|394|396.01|393.61|396.4|394|395.46|393.06|0
1644593450000|2022-02-11 15:30:50|395.62|393.22|395.3|392.9|395.62|393.22|395.15|392.75|0
1644593460000|2022-02-11 15:31:00|394.68|392.28|394.36|391.96|394.68|392.28|394.36|391.96|0
1644593470000|2022-02-11 15:31:10|394.68|392.28|394.21|391.81|394.99|392.59|394.21|391.81|0
1644593480000|2022-02-11 15:31:20|393.89|391.49|394.05|391.65|394.05|391.65|393.89|391.49|0
1644593490000|2022-02-11 15:31:30|393.82|391.42|392.96|390.56|393.82|391.42|392.96|390.56|0
1644593500000|2022-02-11 15:31:40|392.33|389.93|392.88|390.48|392.88|390.48|392.33|389.93|0
1644593510000|2022-02-11 15:31:50|392.8|390.4|393.27|390.87|393.27|390.87|392.8|390.4|0
1644593520000|2022-02-11 15:32:00|393.42|391.02|393.74|391.34|393.74|391.34|393.42|391.02|0
1644593530000|2022-02-11 15:32:10|394.05|391.65|394.36|391.96|394.68|392.28|394.05|391.65|0
1644593540000|2022-02-11 15:32:20|394.83|392.43|394.67|392.27|394.83|392.43|394.21|391.81|0
1644593550000|2022-02-11 15:32:30|394.83|392.43|396.02|393.62|396.02|393.62|394.52|392.12|0
1644593560000|2022-02-11 15:32:40|396.17|393.77|396.49|394.09|396.49|394.09|396.17|393.77|0
1644593570000|2022-02-11 15:32:50|396.8|394.4|397.27|394.87|397.27|394.87|396.8|394.4|0
1644593580000|2022-02-11 15:33:00|397.11|394.71|397.74|395.34|398.13|395.73|397.11|394.71|0
1644593590000|2022-02-11 15:33:10|398.05|395.65|398.68|396.28|398.68|396.28|398.05|395.65|0
1644593600000|2022-02-11 15:33:20|398.52|396.12|398.76|396.36|398.84|396.44|398.52|396.12|0
1644593610000|2022-02-11 15:33:30|398.52|396.12|399.46|397.06|399.46|397.06|398.52|396.12|0
1644593620000|2022-02-11 15:33:40|398.99|396.59|398.05|395.65|398.99|396.59|398.05|395.65|0
1644593630000|2022-02-11 15:33:50|398.29|395.89|397.89|395.49|398.29|395.89|397.89|395.49|0
1644593640000|2022-02-11 15:34:00|398.29|395.89|399.62|397.22|399.62|397.22|398.29|395.89|0
1644593650000|2022-02-11 15:34:10|400.09|397.69|400.41|398.01|400.41|398.01|400.09|397.69|0
1644593660000|2022-02-11 15:34:20|400.72|398.32|400.09|397.69|400.72|398.32|399.94|397.54|0
1644593670000|2022-02-11 15:34:30|399.94|397.54|400.18|397.78|400.18|397.78|399.46|397.06|0
1644593680000|2022-02-11 15:34:40|399.94|397.54|401.35|398.95|401.35|398.95|399.94|397.54|0
1644593690000|2022-02-11 15:34:50|401.2|398.8|400.09|397.69|401.2|398.8|400.09|397.69|0
1644593700000|2022-02-11 15:35:00|399.94|397.54|401.35|398.95|401.35|398.95|399.94|397.54|0
1644593710000|2022-02-11 15:35:10|400.33|397.93|400.88|398.48|401.2|398.8|400.33|397.93|0
1644593720000|2022-02-11 15:35:20|401.35|398.95|400.25|397.85|401.35|398.95|400.09|397.69|0
1644593730000|2022-02-11 15:35:30|399.31|396.91|399.31|396.91|399.31|396.91|398.52|396.12|0
1644593740000|2022-02-11 15:35:40|399.78|397.38|400.25|397.85|400.25|397.85|399.78|397.38|0
1644593750000|2022-02-11 15:35:50|400.41|398.01|401.51|399.11|401.51|399.11|400.41|398.01|0
1644593760000|2022-02-11 15:36:00|401.19|398.79|403.01|400.61|403.01|400.61|401.19|398.79|0
1644593770000|2022-02-11 15:36:10|403.09|400.69|402.14|399.74|403.09|400.69|402.14|399.74|0
1644593780000|2022-02-11 15:36:20|401.98|399.58|400.72|398.32|401.98|399.58|400.72|398.32|0
1644593790000|2022-02-11 15:36:30|401.19|398.79|399.78|397.38|401.19|398.79|399.78|397.38|0
1644593800000|2022-02-11 15:36:40|400.25|397.85|399.39|396.99|400.41|398.01|399.39|396.99|0
1644593810000|2022-02-11 15:36:50|399.62|397.22|398.36|395.96|399.62|397.22|398.36|395.96|0
1644593820000|2022-02-11 15:37:00|398.52|396.12|398.52|396.12|398.52|396.12|398.45|396.05|0
1644593830000|2022-02-11 15:37:10|398.21|395.81|397.42|395.02|398.21|395.81|397.42|395.02|0
1644593840000|2022-02-11 15:37:20|396.95|394.55|397.27|394.87|397.66|395.26|396.95|394.55|0
1644593850000|2022-02-11 15:37:30|397.42|395.02|397.42|395.02|397.74|395.34|397.42|395.02|0
1644593860000|2022-02-11 15:37:40|397.27|394.87|397.27|394.87|397.42|395.02|397.27|394.87|0
1644593870000|2022-02-11 15:37:50|397.42|395.02|396.8|394.4|397.42|395.02|396.8|394.4|0
1644593880000|2022-02-11 15:38:00|396.48|394.08|396.17|393.77|396.48|394.08|395.23|392.83|0
1644593890000|2022-02-11 15:38:10|396.95|394.55|397.03|394.63|397.11|394.71|396.64|394.24|0
1644593900000|2022-02-11 15:38:20|396.95|394.55|397.58|395.18|397.74|395.34|396.95|394.55|0
1644593910000|2022-02-11 15:38:30|397.27|394.87|396.95|394.55|397.27|394.87|396.95|394.55|0
1644593920000|2022-02-11 15:38:40|397.11|394.71|397.11|394.71|397.58|395.18|397.11|394.71|0
1644593930000|2022-02-11 15:38:50|396.64|394.24|397.27|394.87|397.27|394.87|396.48|394.08|0
1644593940000|2022-02-11 15:39:00|397.58|395.18|397.82|395.42|397.82|395.42|397.58|395.18|0
1644593950000|2022-02-11 15:39:10|397.74|395.34|397.74|395.34|398.05|395.65|397.74|395.34|0
1644593960000|2022-02-11 15:39:20|397.58|395.18|397.42|395.02|397.58|395.18|397.27|394.87|0
1644593970000|2022-02-11 15:39:30|397.27|394.87|396.8|394.4|397.27|394.87|396.8|394.4|0
1644593980000|2022-02-11 15:39:40|396.01|393.61|396.01|393.61|396.01|393.61|395.86|393.46|0
1644593990000|2022-02-11 15:39:50|395.39|392.99|396.01|393.61|396.01|393.61|395.39|392.99|0
1644594000000|2022-02-11 15:40:00|395.78|393.38|394.45|392.05|395.78|393.38|394.45|392.05|0
1644594010000|2022-02-11 15:40:10|394.76|392.36|394.61|392.21|394.92|392.52|394.61|392.21|0
1644594020000|2022-02-11 15:40:20|395.08|392.68|395.7|393.3|395.7|393.3|395.08|392.68|0
1644594030000|2022-02-11 15:40:30|395.55|393.15|395.55|393.15|395.7|393.3|395.55|393.15|0
1644594040000|2022-02-11 15:40:40|395.7|393.3|395.55|393.15|395.7|393.3|395.23|392.83|0
1644594050000|2022-02-11 15:40:50|395.7|393.3|396.01|393.61|396.01|393.61|395.55|393.15|0
1644594060000|2022-02-11 15:41:00|395.7|393.3|396.8|394.4|396.8|394.4|395.39|392.99|0
1644594070000|2022-02-11 15:41:10|396.48|394.08|396.48|394.08|396.64|394.24|396.48|394.08|0
1644594080000|2022-02-11 15:41:20|396.64|394.24|396.95|394.55|396.95|394.55|396.33|393.93|0
1644594090000|2022-02-11 15:41:30|397.27|394.87|396.8|394.4|397.27|394.87|396.64|394.24|0
1644594100000|2022-02-11 15:41:40|396.48|394.08|396.64|394.24|396.64|394.24|395.86|393.46|0
1644594110000|2022-02-11 15:41:50|396.48|394.08|396.41|394.01|396.8|394.4|396.17|393.77|0
1644594120000|2022-02-11 15:42:00|396.48|394.08|396.17|393.77|396.48|394.08|395.78|393.38|0
1644594130000|2022-02-11 15:42:10|396.48|394.08|396.8|394.4|396.8|394.4|396.33|393.93|0
1644594140000|2022-02-11 15:42:20|396.95|394.55|397.26|394.86|397.74|395.34|396.95|394.55|0
1644594150000|2022-02-11 15:42:30|397.19|394.79|396.64|394.24|397.19|394.79|396.48|394.08|0
1644594160000|2022-02-11 15:42:40|396.48|394.08|396.8|394.4|396.8|394.4|396.48|394.08|0
1644594170000|2022-02-11 15:42:50|396.95|394.55|396.64|394.24|397.11|394.71|396.64|394.24|0
1644594180000|2022-02-11 15:43:00|396.48|394.08|397.5|395.1|397.5|395.1|396.48|394.08|0
1644594190000|2022-02-11 15:43:10|397.11|394.71|396.48|394.08|397.11|394.71|396.48|394.08|0
1644594200000|2022-02-11 15:43:20|396.33|393.93|395.86|393.46|396.64|394.24|395.86|393.46|0
1644594210000|2022-02-11 15:43:30|396.01|393.61|396.01|393.61|396.33|393.93|396.01|393.61|0
1644594220000|2022-02-11 15:43:40|395.86|393.46|396.17|393.77|396.17|393.77|395.86|393.46|0
1644594230000|2022-02-11 15:43:50|396.79|394.39|396.79|394.39|396.79|394.39|396.64|394.24|0
1644594240000|2022-02-11 15:44:00|396.33|393.93|396.25|393.85|396.33|393.93|396.01|393.61|0
1644594250000|2022-02-11 15:44:10|396.01|393.61|396.79|394.39|396.79|394.39|396.01|393.61|0
1644594260000|2022-02-11 15:44:20|396.95|394.55|396.95|394.55|396.95|394.55|396.79|394.39|0
1644594270000|2022-02-11 15:44:30|397.11|394.71|396.95|394.55|397.11|394.71|396.95|394.55|0
1644594280000|2022-02-11 15:44:40|397.26|394.86|397.73|395.33|397.73|395.33|397.11|394.71|0
1644594290000|2022-02-11 15:44:50|397.26|394.86|397.42|395.02|397.58|395.18|397.11|394.71|0
1644594300000|2022-02-11 15:45:00|397.11|394.71|397.89|395.49|398.2|395.8|397.11|394.71|0
1644594310000|2022-02-11 15:45:10|398.83|396.43|398.99|396.59|398.99|396.59|398.83|396.43|0
1644594320000|2022-02-11 15:45:20|399.3|396.9|399.62|397.22|399.62|397.22|398.99|396.59|0
1644594330000|2022-02-11 15:45:30|399.46|397.06|399.62|397.22|399.93|397.53|399.46|397.06|0
1644594340000|2022-02-11 15:45:40|399.15|396.75|398.67|396.27|399.15|396.75|398.52|396.12|0
1644594350000|2022-02-11 15:45:50|398.83|396.43|398.83|396.43|398.83|396.43|398.67|396.27|0
1644594360000|2022-02-11 15:46:00|398.05|395.65|397.89|395.49|398.05|395.65|397.73|395.33|0
1644594370000|2022-02-11 15:46:10|397.73|395.33|397.42|395.02|397.89|395.49|397.42|395.02|0
1644594380000|2022-02-11 15:46:20|397.58|395.18|396.48|394.08|397.58|395.18|396.32|393.92|0
1644594390000|2022-02-11 15:46:30|396.79|394.39|396.72|394.32|396.79|394.39|396.48|394.08|0
1644594400000|2022-02-11 15:46:40|396.64|394.24|395.39|392.99|396.64|394.24|395.39|392.99|0
1644594410000|2022-02-11 15:46:50|395.54|393.14|396.32|393.92|396.32|393.92|395.54|393.14|0
1644594420000|2022-02-11 15:47:00|396.01|393.61|396.17|393.77|396.17|393.77|396.01|393.61|0
1644594430000|2022-02-11 15:47:10|396.01|393.61|395.23|392.83|396.01|393.61|395.23|392.83|0
1644594440000|2022-02-11 15:47:20|395.39|392.99|395.39|392.99|395.7|393.3|395.39|392.99|0
1644594450000|2022-02-11 15:47:30|395.7|393.3|396.48|394.08|396.48|394.08|395.7|393.3|0
1644594460000|2022-02-11 15:47:40|396.41|394.01|396.64|394.24|396.64|394.24|396.41|394.01|0
1644594470000|2022-02-11 15:47:50|396.95|394.55|396.95|394.55|396.95|394.55|396.64|394.24|0
1644594480000|2022-02-11 15:48:00|396.79|394.39|396.64|394.24|396.79|394.39|396.48|394.08|0
1644594490000|2022-02-11 15:48:10|396.01|393.61|396.95|394.55|396.95|394.55|396.01|393.61|0
1644594500000|2022-02-11 15:48:20|397.73|395.33|397.58|395.18|397.73|395.33|397.26|394.86|0
1644594510000|2022-02-11 15:48:30|397.42|395.02|397.11|394.71|397.42|395.02|397.11|394.71|0
1644594520000|2022-02-11 15:48:40|396.79|394.39|397.11|394.71|397.26|394.86|396.79|394.39|0
1644594530000|2022-02-11 15:48:50|396.95|394.55|397.26|394.86|397.26|394.86|396.95|394.55|0
1644594540000|2022-02-11 15:49:00|397.58|395.18|397.97|395.57|397.97|395.57|397.58|395.18|0
1644594550000|2022-02-11 15:49:10|398.2|395.8|397.73|395.33|398.2|395.8|397.73|395.33|0
1644594560000|2022-02-11 15:49:20|397.89|395.49|398.67|396.27|398.67|396.27|397.89|395.49|0
1644594570000|2022-02-11 15:49:30|399.3|396.9|398.52|396.12|399.3|396.9|398.52|396.12|0
1644594580000|2022-02-11 15:49:40|398.36|395.96|398.99|396.59|398.99|396.59|398.36|395.96|0
1644594590000|2022-02-11 15:49:50|398.67|396.27|399.77|397.37|399.77|397.37|398.67|396.27|0
1644594600000|2022-02-11 15:50:00|399.46|397.06|398.67|396.27|399.46|397.06|398.67|396.27|0
1644594610000|2022-02-11 15:50:10|398.52|396.12|398.52|396.12|398.52|396.12|398.05|395.65|0
1644594620000|2022-02-11 15:50:20|398.99|396.59|398.67|396.27|398.99|396.59|398.67|396.27|0
1644594630000|2022-02-11 15:50:30|398.52|396.12|398.2|395.8|398.52|396.12|397.89|395.49|0
1644594640000|2022-02-11 15:50:40|398.52|396.12|398.36|395.96|398.99|396.59|398.36|395.96|0
1644594650000|2022-02-11 15:50:50|398.67|396.27|398.52|396.12|398.67|396.27|398.52|396.12|0
1644594660000|2022-02-11 15:51:00|398.83|396.43|399.3|396.9|399.3|396.9|398.83|396.43|0
1644594670000|2022-02-11 15:51:10|399.77|397.37|400.72|398.32|400.72|398.32|399.77|397.37|0
1644594680000|2022-02-11 15:51:20|400.87|398.47|401.98|399.58|401.98|399.58|400.87|398.47|0
1644594690000|2022-02-11 15:51:30|402.29|399.89|402.77|400.37|402.77|400.37|402.14|399.74|0
1644594700000|2022-02-11 15:51:40|402.61|400.21|402.29|399.89|402.92|400.52|402.29|399.89|0
1644594710000|2022-02-11 15:51:50|402.06|399.66|401.66|399.26|402.14|399.74|401.66|399.26|0
1644594720000|2022-02-11 15:52:00|401.5|399.1|403.08|400.68|403.08|400.68|401.5|399.1|0
1644594730000|2022-02-11 15:52:10|403.4|401|403.4|401|403.56|401.16|403.4|401|0
1644594740000|2022-02-11 15:52:20|403.08|400.68|403.24|400.84|403.24|400.84|403.08|400.68|0
1644594750000|2022-02-11 15:52:30|402.92|400.52|402.92|400.52|402.92|400.52|402.77|400.37|0
1644594760000|2022-02-11 15:52:40|402.77|400.37|402.29|399.89|402.77|400.37|402.29|399.89|0
1644594770000|2022-02-11 15:52:50|402.13|399.73|402.92|400.52|402.92|400.52|401.98|399.58|0
1644594780000|2022-02-11 15:53:00|402.37|399.97|402.77|400.37|402.92|400.52|402.37|399.97|0
1644594790000|2022-02-11 15:53:10|403.16|400.76|402.77|400.37|403.24|400.84|402.77|400.37|0
1644594800000|2022-02-11 15:53:20|403.08|400.68|403.4|401|403.56|401.16|403.08|400.68|0
1644594810000|2022-02-11 15:53:30|403.56|401.16|403.24|400.84|403.56|401.16|403.08|400.68|0
1644594820000|2022-02-11 15:53:40|403.4|401|403.71|401.31|403.87|401.47|403.4|401|0
1644594830000|2022-02-11 15:53:50|403.87|401.47|403.56|401.16|403.87|401.47|403.56|401.16|0
1644594840000|2022-02-11 15:54:00|403.64|401.24|402.77|400.37|403.64|401.24|402.77|400.37|0
1644594850000|2022-02-11 15:54:10|402.61|400.21|402.29|399.89|402.61|400.21|402.29|399.89|0
1644594860000|2022-02-11 15:54:20|401.82|399.42|401.35|398.95|401.82|399.42|401.35|398.95|0
1644594870000|2022-02-11 15:54:30|401.5|399.1|401.98|399.58|401.98|399.58|401.5|399.1|0
1644594880000|2022-02-11 15:54:40|402.29|399.89|401.82|399.42|402.61|400.21|401.82|399.42|0
1644594890000|2022-02-11 15:54:50|401.74|399.34|401.19|398.79|401.74|399.34|401.19|398.79|0
1644594900000|2022-02-11 15:55:00|401.66|399.26|401.03|398.63|401.82|399.42|401.03|398.63|0
1644594910000|2022-02-11 15:55:10|400.72|398.32|401.03|398.63|401.19|398.79|400.72|398.32|0
1644594920000|2022-02-11 15:55:20|401.35|398.95|400.72|398.32|401.35|398.95|400.72|398.32|0
1644594930000|2022-02-11 15:55:30|400.87|398.47|401.03|398.63|401.35|398.95|400.87|398.47|0
1644594940000|2022-02-11 15:55:40|401.27|398.87|401.82|399.42|401.82|399.42|401.27|398.87|0
1644594950000|2022-02-11 15:55:50|401.66|399.26|401.82|399.42|401.98|399.58|401.66|399.26|0
1644594960000|2022-02-11 15:56:00|402.13|399.73|401.98|399.58|402.29|399.89|401.98|399.58|0
1644594970000|2022-02-11 15:56:10|402.13|399.73|402.29|399.89|402.29|399.89|402.13|399.73|0
1644594980000|2022-02-11 15:56:20|402.22|399.82|402.61|400.21|402.61|400.21|402.22|399.82|0
1644594990000|2022-02-11 15:56:30|402.45|400.05|402.29|399.89|402.76|400.36|402.29|399.89|0
1644595000000|2022-02-11 15:56:40|402.45|400.05|401.66|399.26|402.61|400.21|401.66|399.26|0
1644595010000|2022-02-11 15:56:50|401.82|399.42|401.03|398.63|401.82|399.42|401.03|398.63|0
1644595020000|2022-02-11 15:57:00|400.87|398.47|401.34|398.94|401.66|399.26|400.87|398.47|0
1644595030000|2022-02-11 15:57:10|400.8|398.4|401.82|399.42|401.82|399.42|400.8|398.4|0
1644595040000|2022-02-11 15:57:20|402.29|399.89|401.34|398.94|402.29|399.89|401.34|398.94|0
1644595050000|2022-02-11 15:57:30|401.19|398.79|400.71|398.31|401.19|398.79|400.71|398.31|0
1644595060000|2022-02-11 15:57:40|400.87|398.47|400.32|397.92|400.87|398.47|400.32|397.92|0
1644595070000|2022-02-11 15:57:50|400.56|398.16|400.48|398.08|400.71|398.31|400.48|398.08|0
1644595080000|2022-02-11 15:58:00|401.03|398.63|401.03|398.63|401.03|398.63|400.87|398.47|0
1644595090000|2022-02-11 15:58:10|401.5|399.1|401.34|398.94|401.5|399.1|401.34|398.94|0
1644595100000|2022-02-11 15:58:20|401.27|398.87|401.66|399.26|401.66|399.26|401.19|398.79|0
1644595110000|2022-02-11 15:58:30|401.9|399.5|402.61|400.21|402.61|400.21|401.9|399.5|0
1644595120000|2022-02-11 15:58:40|402.76|400.36|404.19|401.79|404.19|401.79|402.76|400.36|0
1644595130000|2022-02-11 15:58:50|403.71|401.31|402.92|400.52|403.71|401.31|402.92|400.52|0
1644595140000|2022-02-11 15:59:00|402.76|400.36|403.08|400.68|403.08|400.68|402.61|400.21|0
1644595150000|2022-02-11 15:59:10|403.71|401.31|404.19|401.79|404.19|401.79|403.71|401.31|0
1644595160000|2022-02-11 15:59:20|404.35|401.95|404.98|402.58|404.98|402.58|403.87|401.47|0
1644595170000|2022-02-11 15:59:30|404.82|402.42|405.14|402.74|405.14|402.74|404.66|402.26|0
1644595180000|2022-02-11 15:59:40|404.82|402.42|404.74|402.34|404.82|402.42|404.5|402.1|0
1644595190000|2022-02-11 15:59:50|404.66|402.26|403.08|400.68|404.66|402.26|403.08|400.68|0
1644595200000|2022-02-11 16:00:00|403.87|401.47|404.35|401.95|404.35|401.95|403.87|401.47|0
1644595210000|2022-02-11 16:00:10|403.87|401.47|402.92|400.52|403.87|401.47|402.92|400.52|0
1644595220000|2022-02-11 16:00:20|402.76|400.36|403.4|401|403.4|401|402.29|399.89|0
1644595230000|2022-02-11 16:00:30|403.08|400.68|402.45|400.05|403.08|400.68|402.45|400.05|0
1644595240000|2022-02-11 16:00:40|402.76|400.36|403.08|400.68|403.08|400.68|402.61|400.21|0
1644595250000|2022-02-11 16:00:50|402.92|400.52|402.06|399.66|402.92|400.52|402.06|399.66|0
1644595260000|2022-02-11 16:01:00|401.82|399.42|401.34|398.94|401.97|399.57|401.19|398.79|0
1644595270000|2022-02-11 16:01:10|401.03|398.63|401.03|398.63|401.03|398.63|400.87|398.47|0
1644595280000|2022-02-11 16:01:20|400.87|398.47|400.24|397.84|401.19|398.79|400.24|397.84|0
1644595290000|2022-02-11 16:01:30|399.93|397.53|400.4|398|400.56|398.16|399.93|397.53|0
1644595300000|2022-02-11 16:01:40|400.56|398.16|400.16|397.76|400.56|398.16|400.16|397.76|0
1644595310000|2022-02-11 16:01:50|399.93|397.53|399.77|397.37|400.24|397.84|399.61|397.21|0
1644595320000|2022-02-11 16:02:00|399.45|397.05|399.3|396.9|399.61|397.21|399.3|396.9|0
1644595330000|2022-02-11 16:02:10|399.45|397.05|399.45|397.05|399.45|397.05|399.3|396.9|0
1644595340000|2022-02-11 16:02:20|399.61|397.21|399.3|396.9|399.61|397.21|399.3|396.9|0
1644595350000|2022-02-11 16:02:30|399.14|396.74|398.67|396.27|399.14|396.74|398.67|396.27|0
1644595360000|2022-02-11 16:02:40|398.98|396.58|398.98|396.58|399.14|396.74|398.83|396.43|0
1644595370000|2022-02-11 16:02:50|398.67|396.27|398.04|395.64|398.67|396.27|398.04|395.64|0
1644595380000|2022-02-11 16:03:00|398.51|396.11|398.67|396.27|398.83|396.43|398.51|396.11|0
1644595390000|2022-02-11 16:03:10|398.2|395.8|398.04|395.64|398.35|395.95|398.04|395.64|0
1644595400000|2022-02-11 16:03:20|398.35|395.95|398.59|396.19|398.59|396.19|398.35|395.95|0
1644595410000|2022-02-11 16:03:30|398.67|396.27|398.83|396.43|399.14|396.74|398.67|396.27|0
1644595420000|2022-02-11 16:03:40|398.67|396.27|398.35|395.95|398.67|396.27|398.2|395.8|0
1644595430000|2022-02-11 16:03:50|398.04|395.64|397.88|395.48|398.04|395.64|397.73|395.33|0
1644595440000|2022-02-11 16:04:00|398.04|395.64|397.57|395.17|398.04|395.64|397.57|395.17|0
1644595450000|2022-02-11 16:04:10|397.41|395.01|397.41|395.01|397.41|395.01|397.1|394.7|0
1644595460000|2022-02-11 16:04:20|397.73|395.33|397.1|394.7|397.73|395.33|397.1|394.7|0
1644595470000|2022-02-11 16:04:30|396.94|394.54|396.32|393.92|396.94|394.54|396.32|393.92|0
1644595480000|2022-02-11 16:04:40|396.4|394|396.47|394.07|396.47|394.07|396.16|393.76|0
1644595490000|2022-02-11 16:04:50|396.32|393.92|396.47|394.07|396.47|394.07|396.32|393.92|0
1644595500000|2022-02-11 16:05:00|396.79|394.39|396.94|394.54|397.1|394.7|396.79|394.39|0
1644595510000|2022-02-11 16:05:10|397.41|395.01|397.26|394.86|397.41|395.01|397.1|394.7|0
1644595520000|2022-02-11 16:05:20|397.1|394.7|397.1|394.7|397.41|395.01|397.1|394.7|0
1644595530000|2022-02-11 16:05:30|397.26|394.86|397.73|395.33|397.73|395.33|397.26|394.86|0
1644595540000|2022-02-11 16:05:40|397.57|395.17|397.88|395.48|397.88|395.48|397.57|395.17|0
1644595550000|2022-02-11 16:05:50|397.96|395.56|398.2|395.8|398.2|395.8|397.88|395.48|0
1644595560000|2022-02-11 16:06:00|398.82|396.42|398.67|396.27|398.82|396.42|398.67|396.27|0
1644595570000|2022-02-11 16:06:10|398.98|396.58|399.14|396.74|399.3|396.9|398.98|396.58|0
1644595580000|2022-02-11 16:06:20|399.3|396.9|399.14|396.74|399.45|397.05|399.14|396.74|0
1644595590000|2022-02-11 16:06:30|398.98|396.58|398.98|396.58|398.98|396.58|398.82|396.42|0
1644595600000|2022-02-11 16:06:40|399.14|396.74|399.3|396.9|399.45|397.05|399.14|396.74|0
1644595610000|2022-02-11 16:06:50|399.45|397.05|399.3|396.9|399.45|397.05|399.3|396.9|0
1644595620000|2022-02-11 16:07:00|399.61|397.21|399.45|397.05|399.61|397.21|399.3|396.9|0
1644595630000|2022-02-11 16:07:10|399.3|396.9|399.3|396.9|399.3|396.9|399.14|396.74|0
1644595640000|2022-02-11 16:07:20|398.82|396.42|399.14|396.74|399.29|396.89|398.82|396.42|0
1644595650000|2022-02-11 16:07:30|399.29|396.89|399.14|396.74|399.29|396.89|399.14|396.74|0
1644595660000|2022-02-11 16:07:40|398.82|396.42|398.67|396.27|398.82|396.42|398.35|395.95|0
1644595670000|2022-02-11 16:07:50|398.51|396.11|398.67|396.27|399.14|396.74|398.51|396.11|0
1644595680000|2022-02-11 16:08:00|398.51|396.11|399.14|396.74|399.14|396.74|398.51|396.11|0
1644595690000|2022-02-11 16:08:10|399.92|397.52|399.92|397.52|399.92|397.52|399.61|397.21|0
1644595700000|2022-02-11 16:08:20|399.85|397.45|399.92|397.52|399.92|397.52|399.61|397.21|0
1644595710000|2022-02-11 16:08:30|399.77|397.37|400.55|398.15|400.55|398.15|399.77|397.37|0
1644595720000|2022-02-11 16:08:40|400.71|398.31|400.4|398|400.71|398.31|400.4|398|0
1644595730000|2022-02-11 16:08:50|400.55|398.15|400.87|398.47|400.87|398.47|400.55|398.15|0
1644595740000|2022-02-11 16:09:00|401.81|399.41|401.34|398.94|401.81|399.41|401.34|398.94|0
1644595750000|2022-02-11 16:09:10|401.66|399.26|402.44|400.04|402.76|400.36|401.66|399.26|0
1644595760000|2022-02-11 16:09:20|401.97|399.57|402.13|399.73|402.13|399.73|401.74|399.34|0
1644595770000|2022-02-11 16:09:30|402.29|399.89|402.6|400.2|402.6|400.2|402.29|399.89|0
1644595780000|2022-02-11 16:09:40|403.55|401.15|404.5|402.1|404.5|402.1|403.55|401.15|0
1644595790000|2022-02-11 16:09:50|404.98|402.58|406.4|404|406.4|404|404.98|402.58|0
1644595800000|2022-02-11 16:10:00|405.93|403.53|407.6|405.2|407.6|405.2|405.77|403.37|0
1644595810000|2022-02-11 16:10:10|407.68|405.28|407.67|405.27|407.68|405.28|407.52|405.12|0
1644595820000|2022-02-11 16:10:20|407.52|405.12|406.24|403.84|407.52|405.12|406.24|403.84|0
1644595830000|2022-02-11 16:10:30|406.09|403.69|405.93|403.53|406.24|403.84|405.93|403.53|0
1644595840000|2022-02-11 16:10:40|406.01|403.61|406.09|403.69|406.09|403.69|405.77|403.37|0
1644595850000|2022-02-11 16:10:50|405.29|402.89|404.82|402.42|405.29|402.89|404.82|402.42|0
1644595860000|2022-02-11 16:11:00|404.66|402.26|405.77|403.37|405.93|403.53|404.66|402.26|0
1644595870000|2022-02-11 16:11:10|406.4|404|406.56|404.16|406.72|404.32|406.4|404|0
1644595880000|2022-02-11 16:11:20|406.4|404|406.09|403.69|406.4|404|406.09|403.69|0
1644595890000|2022-02-11 16:11:30|406.4|404|406.24|403.84|406.4|404|406.08|403.68|0
1644595900000|2022-02-11 16:11:40|405.93|403.53|407.2|404.8|407.36|404.96|405.93|403.53|0
1644595910000|2022-02-11 16:11:50|407.67|405.27|407.52|405.12|407.67|405.27|407.36|404.96|0
1644595920000|2022-02-11 16:12:00|407.2|404.8|406.88|404.48|407.67|405.27|406.88|404.48|0
1644595930000|2022-02-11 16:12:10|407.36|404.96|406.88|404.48|407.36|404.96|406.88|404.48|0
1644595940000|2022-02-11 16:12:20|406.4|404|406.24|403.84|406.72|404.32|406.24|403.84|0
1644595950000|2022-02-11 16:12:30|406.56|404.16|406.24|403.84|406.56|404.16|406.08|403.68|0
1644595960000|2022-02-11 16:12:40|406.08|403.68|406.24|403.84|406.4|404|405.61|403.21|0
1644595970000|2022-02-11 16:12:50|406.56|404.16|406.08|403.68|406.56|404.16|406.08|403.68|0
1644595980000|2022-02-11 16:13:00|406.24|403.84|407.04|404.64|407.2|404.8|406.24|403.84|0
1644595990000|2022-02-11 16:13:10|407.12|404.72|405.93|403.53|407.2|404.8|405.93|403.53|0
1644596000000|2022-02-11 16:13:20|405.77|403.37|405.61|403.21|405.85|403.45|405.61|403.21|0
1644596010000|2022-02-11 16:13:30|405.13|402.73|405.77|403.37|405.77|403.37|405.13|402.73|0
1644596020000|2022-02-11 16:13:40|406.24|403.84|406.01|403.61|406.24|403.84|406.01|403.61|0
1644596030000|2022-02-11 16:13:50|406.08|403.68|405.93|403.53|406.08|403.68|405.93|403.53|0
1644596040000|2022-02-11 16:14:00|405.29|402.89|405.29|402.89|405.37|402.97|405.21|402.81|0
1644596050000|2022-02-11 16:14:10|405.61|403.21|405.77|403.37|405.77|403.37|405.37|402.97|0
1644596060000|2022-02-11 16:14:20|406.56|404.16|406.56|404.16|406.56|404.16|406.56|404.16|0
1644596070000|2022-02-11 16:14:30|406.88|404.48|406.56|404.16|406.88|404.48|406.56|404.16|0
1644596080000|2022-02-11 16:14:40|406.33|403.93|406.4|404|406.4|404|406.01|403.61|0
1644596090000|2022-02-11 16:14:50|406.24|403.84|406.4|404|406.56|404.16|406.24|403.84|0
1644596100000|2022-02-11 16:15:00|406.64|404.24|407.04|404.64|407.51|405.11|406.64|404.24|0
1644596110000|2022-02-11 16:15:10|406.4|404|406.56|404.16|406.56|404.16|406.08|403.68|0
1644596120000|2022-02-11 16:15:20|407.04|404.64|406.56|404.16|407.04|404.64|406.56|404.16|0
1644596130000|2022-02-11 16:15:30|406.88|404.48|407.51|405.11|407.51|405.11|406.88|404.48|0
1644596140000|2022-02-11 16:15:40|407.04|404.64|406.4|404|407.04|404.64|406.08|403.68|0
1644596150000|2022-02-11 16:15:50|406.64|404.24|407.35|404.95|407.35|404.95|406.64|404.24|0
1644596160000|2022-02-11 16:16:00|406.8|404.4|407.67|405.27|407.83|405.43|406.8|404.4|0
1644596170000|2022-02-11 16:16:10|408.31|405.91|408.63|406.23|408.87|406.47|408.31|405.91|0
1644596180000|2022-02-11 16:16:20|409.43|407.03|410.38|407.98|410.7|408.3|409.43|407.03|0
1644596190000|2022-02-11 16:16:30|409.59|407.19|409.43|407.03|409.59|407.19|409.43|407.03|0
1644596200000|2022-02-11 16:16:40|409.59|407.19|408.79|406.39|409.59|407.19|408.79|406.39|0
1644596210000|2022-02-11 16:16:50|408.95|406.55|409.11|406.71|409.11|406.71|408.95|406.55|0
1644596220000|2022-02-11 16:17:00|408.95|406.55|408.31|405.91|408.95|406.55|408.31|405.91|0
1644596230000|2022-02-11 16:17:10|407.83|405.43|408.63|406.23|408.63|406.23|407.83|405.43|0
1644596240000|2022-02-11 16:17:20|408.47|406.07|408.95|406.55|408.95|406.55|408.47|406.07|0
1644596250000|2022-02-11 16:17:30|409.43|407.03|409.27|406.87|409.43|407.03|409.27|406.87|0
1644596260000|2022-02-11 16:17:40|409.67|407.27|409.58|407.18|409.74|407.34|409.58|407.18|0
1644596270000|2022-02-11 16:17:50|409.43|407.03|409.74|407.34|409.83|407.43|409.43|407.03|0
1644596280000|2022-02-11 16:18:00|409.58|407.18|408.15|405.75|409.58|407.18|408.15|405.75|0
1644596290000|2022-02-11 16:18:10|408.31|405.91|408.31|405.91|408.47|406.07|408.31|405.91|0
1644596300000|2022-02-11 16:18:20|408.15|405.75|408.79|406.39|408.79|406.39|408.15|405.75|0
1644596310000|2022-02-11 16:18:30|407.83|405.43|407.83|405.43|407.83|405.43|407.83|405.43|0
1644596320000|2022-02-11 16:18:40|407.67|405.27|407.35|404.95|407.83|405.43|407.35|404.95|0
1644596330000|2022-02-11 16:18:50|407.19|404.79|407.67|405.27|407.67|405.27|407.19|404.79|0
1644596340000|2022-02-11 16:19:00|407.83|405.43|407.67|405.27|407.99|405.59|407.67|405.27|0
1644596350000|2022-02-11 16:19:10|407.44|405.04|407.99|405.59|407.99|405.59|407.44|405.04|0
1644596360000|2022-02-11 16:19:20|408.15|405.75|408.95|406.55|408.95|406.55|408.15|405.75|0
1644596370000|2022-02-11 16:19:30|409.11|406.71|409.26|406.86|409.58|407.18|409.11|406.71|0
1644596380000|2022-02-11 16:19:40|408.79|406.39|408.47|406.07|408.79|406.39|408.31|405.91|0
1644596390000|2022-02-11 16:19:50|408.31|405.91|408.15|405.75|408.31|405.91|407.99|405.59|0
1644596400000|2022-02-11 16:20:00|407.51|405.11|407.67|405.27|407.67|405.27|407.04|404.64|0
1644596410000|2022-02-11 16:20:10|407.19|404.79|407.04|404.64|407.19|404.79|407.04|404.64|0
1644596420000|2022-02-11 16:20:20|407.19|404.79|407.03|404.63|407.35|404.95|407.03|404.63|0
1644596430000|2022-02-11 16:20:30|406.88|404.48|406.08|403.68|406.88|404.48|406.08|403.68|0
1644596440000|2022-02-11 16:20:40|405.37|402.97|405.92|403.52|405.92|403.52|405.37|402.97|0
1644596450000|2022-02-11 16:20:50|406.24|403.84|406.24|403.84|406.24|403.84|406.24|403.84|0
1644596460000|2022-02-11 16:21:00|406.72|404.32|407.19|404.79|407.28|404.88|406.56|404.16|0
1644596470000|2022-02-11 16:21:10|406.64|404.24|406.24|403.84|406.72|404.32|406.24|403.84|0
1644596480000|2022-02-11 16:21:20|405.76|403.36|405.76|403.36|405.76|403.36|405.13|402.73|0
1644596490000|2022-02-11 16:21:30|405.61|403.21|406.16|403.76|406.24|403.84|405.61|403.21|0
1644596500000|2022-02-11 16:21:40|406.56|404.16|406.4|404|406.72|404.32|406.4|404|0
1644596510000|2022-02-11 16:21:50|406.56|404.16|405.61|403.21|406.56|404.16|405.61|403.21|0
1644596520000|2022-02-11 16:22:00|405.6|403.2|404.97|402.57|405.6|403.2|404.65|402.25|0
1644596530000|2022-02-11 16:22:10|405.13|402.73|406.08|403.68|406.08|403.68|405.13|402.73|0
1644596540000|2022-02-11 16:22:20|406.24|403.84|405.45|403.05|406.24|403.84|405.45|403.05|0
1644596550000|2022-02-11 16:22:30|405.6|403.2|406.08|403.68|406.08|403.68|405.6|403.2|0
1644596560000|2022-02-11 16:22:40|406.24|403.84|406.56|404.16|406.56|404.16|406.24|403.84|0
1644596570000|2022-02-11 16:22:50|406.24|403.84|406.96|404.56|406.96|404.56|406.24|403.84|0
1644596580000|2022-02-11 16:23:00|407.03|404.63|406.56|404.16|407.03|404.63|406.56|404.16|0
1644596590000|2022-02-11 16:23:10|406.08|403.68|406.4|404|406.4|404|406.08|403.68|0
1644596600000|2022-02-11 16:23:20|406.56|404.16|406.08|403.68|406.56|404.16|406.08|403.68|0
1644596610000|2022-02-11 16:23:30|406.24|403.84|406.08|403.68|406.24|403.84|405.45|403.05|0
1644596620000|2022-02-11 16:23:40|405.85|403.45|406.08|403.68|406.4|404|405.85|403.45|0
1644596630000|2022-02-11 16:23:50|405.92|403.52|405.6|403.2|405.92|403.52|405.45|403.05|0
1644596640000|2022-02-11 16:24:00|405.29|402.89|405.29|402.89|405.92|403.52|405.29|402.89|0
1644596650000|2022-02-11 16:24:10|404.81|402.41|405.45|403.05|405.45|403.05|404.81|402.41|0
1644596660000|2022-02-11 16:24:20|405.21|402.81|405.29|402.89|405.29|402.89|405.13|402.73|0
1644596670000|2022-02-11 16:24:30|404.97|402.57|405.29|402.89|405.29|402.89|404.81|402.41|0
1644596680000|2022-02-11 16:24:40|405.45|403.05|405.13|402.73|405.6|403.2|405.13|402.73|0
1644596690000|2022-02-11 16:24:50|404.81|402.41|405.13|402.73|405.29|402.89|404.81|402.41|0
1644596700000|2022-02-11 16:25:00|405.29|402.89|406.4|404|406.4|404|405.29|402.89|0
1644596710000|2022-02-11 16:25:10|405.76|403.36|404.97|402.57|405.76|403.36|404.97|402.57|0
1644596720000|2022-02-11 16:25:20|405.29|402.89|405.13|402.73|405.29|402.89|404.81|402.41|0
1644596730000|2022-02-11 16:25:30|404.97|402.57|405.13|402.73|405.29|402.89|404.97|402.57|0
1644596740000|2022-02-11 16:25:40|405.29|402.89|406.56|404.16|406.56|404.16|405.29|402.89|0
1644596750000|2022-02-11 16:25:50|406.87|404.47|406.24|403.84|406.87|404.47|406.24|403.84|0
1644596760000|2022-02-11 16:26:00|406.71|404.31|407.35|404.95|407.35|404.95|406.71|404.31|0
1644596770000|2022-02-11 16:26:10|407.83|405.43|408.15|405.75|408.15|405.75|407.67|405.27|0
1644596780000|2022-02-11 16:26:20|407.99|405.59|407.99|405.59|407.99|405.59|407.83|405.43|0
1644596790000|2022-02-11 16:26:30|408.23|405.83|407.99|405.59|408.78|406.38|407.99|405.59|0
1644596800000|2022-02-11 16:26:40|407.83|405.43|408.62|406.22|408.62|406.22|407.83|405.43|0
1644596810000|2022-02-11 16:26:50|408.31|405.91|408.94|406.54|408.94|406.54|408.31|405.91|0
1644596820000|2022-02-11 16:27:00|408.78|406.38|409.42|407.02|409.42|407.02|408.78|406.38|0
1644596830000|2022-02-11 16:27:10|408.46|406.06|407.51|405.11|408.46|406.06|407.51|405.11|0
1644596840000|2022-02-11 16:27:20|407.19|404.79|407.99|405.59|407.99|405.59|407.19|404.79|0
1644596850000|2022-02-11 16:27:30|407.67|405.27|407.35|404.95|407.67|405.27|407.35|404.95|0
1644596860000|2022-02-11 16:27:40|407.43|405.03|407.51|405.11|407.51|405.11|407.35|404.95|0
1644596870000|2022-02-11 16:27:50|407.67|405.27|407.03|404.63|407.67|405.27|407.03|404.63|0
1644596880000|2022-02-11 16:28:00|407.59|405.19|406.56|404.16|407.67|405.27|406.56|404.16|0
1644596890000|2022-02-11 16:28:10|406.8|404.4|406.24|403.84|406.8|404.4|406.24|403.84|0
1644596900000|2022-02-11 16:28:20|406.4|404|406.24|403.84|406.4|404|405.6|403.2|0
1644596910000|2022-02-11 16:28:30|406.4|404|406.08|403.68|406.4|404|406.08|403.68|0
1644596920000|2022-02-11 16:28:40|406.24|403.84|407.67|405.27|407.67|405.27|406.24|403.84|0
1644596930000|2022-02-11 16:28:50|408.46|406.06|409.26|406.86|409.26|406.86|408.46|406.06|0
1644596940000|2022-02-11 16:29:00|409.58|407.18|410.06|407.66|410.06|407.66|409.58|407.18|0
1644596950000|2022-02-11 16:29:10|409.5|407.1|409.74|407.34|409.74|407.34|409.5|407.1|0
1644596960000|2022-02-11 16:29:20|409.42|407.02|409.42|407.02|409.42|407.02|409.1|406.7|0
1644596970000|2022-02-11 16:29:30|409.26|406.86|408.3|405.9|409.26|406.86|408.3|405.9|0
1644596980000|2022-02-11 16:29:40|408.62|406.22|408.3|405.9|408.62|406.22|408.3|405.9|0
1644596990000|2022-02-11 16:29:50|408.46|406.06|408.3|405.9|408.46|406.06|408.15|405.75|0
1644597000000|2022-02-11 16:30:00|408.78|406.38|407.51|405.11|408.78|406.38|407.51|405.11|0
1644597010000|2022-02-11 16:30:10|407.99|405.59|409.26|406.86|409.42|407.02|407.99|405.59|0
1644597020000|2022-02-11 16:30:20|408.3|405.9|408.46|406.06|408.78|406.38|408.3|405.9|0
1644597030000|2022-02-11 16:30:30|407.35|404.95|406.71|404.31|407.35|404.95|406.71|404.31|0
1644597040000|2022-02-11 16:30:40|406.4|404|406.55|404.15|406.71|404.31|406.4|404|0
1644597050000|2022-02-11 16:30:50|406.4|404|406.4|404|406.71|404.31|406.4|404|0
1644597060000|2022-02-11 16:31:00|406.24|403.84|406.87|404.47|406.87|404.47|406.24|403.84|0
1644597070000|2022-02-11 16:31:10|407.03|404.63|406.71|404.31|407.03|404.63|406.55|404.15|0
1644597080000|2022-02-11 16:31:20|406.87|404.47|407.43|405.03|407.43|405.03|406.87|404.47|0
1644597090000|2022-02-11 16:31:30|407.51|405.11|407.67|405.27|407.99|405.59|407.51|405.11|0
1644597100000|2022-02-11 16:31:40|407.03|404.63|407.19|404.79|407.35|404.95|406.87|404.47|0
1644597110000|2022-02-11 16:31:50|407.03|404.63|406.71|404.31|407.03|404.63|406.71|404.31|0
1644597120000|2022-02-11 16:32:00|406.4|404|406.39|403.99|406.55|404.15|406.08|403.68|0
1644597130000|2022-02-11 16:32:10|406.16|403.76|406.55|404.15|406.55|404.15|406.16|403.76|0
1644597140000|2022-02-11 16:32:20|406.71|404.31|406.55|404.15|406.71|404.31|406.55|404.15|0
1644597150000|2022-02-11 16:32:30|406.87|404.47|406.87|404.47|406.87|404.47|406.87|404.47|0
1644597160000|2022-02-11 16:32:40|406.71|404.31|406.95|404.55|406.95|404.55|406.71|404.31|0
1644597170000|2022-02-11 16:32:50|407.67|405.27|407.51|405.11|407.67|405.27|407.35|404.95|0
1644597180000|2022-02-11 16:33:00|407.67|405.27|408.62|406.22|408.62|406.22|407.67|405.27|0
1644597190000|2022-02-11 16:33:10|408.78|406.38|409.66|407.26|409.66|407.26|408.78|406.38|0
1644597200000|2022-02-11 16:33:20|408.78|406.38|409.1|406.7|409.58|407.18|408.78|406.38|0
1644597210000|2022-02-11 16:33:30|408.94|406.54|409.74|407.34|409.74|407.34|408.94|406.54|0
1644597220000|2022-02-11 16:33:40|409.42|407.02|410.22|407.82|410.22|407.82|409.42|407.02|0
1644597230000|2022-02-11 16:33:50|409.9|407.5|410.22|407.82|410.22|407.82|409.58|407.18|0
1644597240000|2022-02-11 16:34:00|410.06|407.66|410.22|407.82|410.54|408.14|410.06|407.66|0
1644597250000|2022-02-11 16:34:10|410.38|407.98|410.22|407.82|410.54|408.14|410.22|407.82|0
1644597260000|2022-02-11 16:34:20|410.06|407.66|410.22|407.82|410.22|407.82|409.9|407.5|0
1644597270000|2022-02-11 16:34:30|410.06|407.66|410.78|408.38|410.78|408.38|410.06|407.66|0
1644597280000|2022-02-11 16:34:40|410.86|408.46|410.78|408.38|410.86|408.46|410.7|408.3|0
1644597290000|2022-02-11 16:34:50|411.82|409.42|411.82|409.42|411.82|409.42|411.5|409.1|0
1644597300000|2022-02-11 16:35:00|411.66|409.26|410.7|408.3|411.66|409.26|410.22|407.82|0
1644597310000|2022-02-11 16:35:10|411.34|408.94|410.7|408.3|411.34|408.94|410.7|408.3|0
1644597320000|2022-02-11 16:35:20|411.34|408.94|410.86|408.46|411.34|408.94|410.86|408.46|0
1644597330000|2022-02-11 16:35:30|411.02|408.62|411.02|408.62|411.02|408.62|410.38|407.98|0
1644597340000|2022-02-11 16:35:40|410.7|408.3|410.54|408.14|410.78|408.38|410.54|408.14|0
1644597350000|2022-02-11 16:35:50|410.86|408.46|411.02|408.62|411.02|408.62|410.86|408.46|0
1644597360000|2022-02-11 16:36:00|410.86|408.46|412.3|409.9|412.3|409.9|410.86|408.46|0
1644597370000|2022-02-11 16:36:10|411.34|408.94|412.54|410.14|412.54|410.14|411.34|408.94|0
1644597380000|2022-02-11 16:36:20|413.26|410.86|413.26|410.86|413.74|411.34|413.26|410.86|0
1644597390000|2022-02-11 16:36:30|413.9|411.5|414.15|411.75|414.22|411.82|413.9|411.5|0
1644597400000|2022-02-11 16:36:40|413.9|411.5|413.42|411.02|413.9|411.5|413.42|411.02|0
1644597410000|2022-02-11 16:36:50|413.58|411.18|413.9|411.5|413.9|411.5|413.58|411.18|0
1644597420000|2022-02-11 16:37:00|413.74|411.34|413.9|411.5|414.22|411.82|413.74|411.34|0
1644597430000|2022-02-11 16:37:10|414.06|411.66|414.06|411.66|414.7|412.3|414.06|411.66|0
1644597440000|2022-02-11 16:37:20|413.9|411.5|414.06|411.66|414.06|411.66|413.9|411.5|0
1644597450000|2022-02-11 16:37:30|414.38|411.98|414.7|412.3|414.7|412.3|414.38|411.98|0
1644597460000|2022-02-11 16:37:40|415.19|412.79|414.7|412.3|415.19|412.79|414.7|412.3|0
1644597470000|2022-02-11 16:37:50|415.03|412.63|414.86|412.46|415.03|412.63|414.86|412.46|0
1644597480000|2022-02-11 16:38:00|415.27|412.87|414.06|411.66|415.27|412.87|414.06|411.66|0
1644597490000|2022-02-11 16:38:10|413.74|411.34|413.66|411.26|413.74|411.34|413.58|411.18|0
1644597500000|2022-02-11 16:38:20|414.06|411.66|413.58|411.18|414.06|411.66|413.58|411.18|0
1644597510000|2022-02-11 16:38:30|413.74|411.34|414.38|411.98|414.38|411.98|413.74|411.34|0
1644597520000|2022-02-11 16:38:40|414.7|412.3|414.7|412.3|414.7|412.3|414.54|412.14|0
1644597530000|2022-02-11 16:38:50|414.86|412.46|414.38|411.98|414.86|412.46|414.38|411.98|0
1644597540000|2022-02-11 16:39:00|414.47|412.07|415.03|412.63|415.19|412.79|414.47|412.07|0
1644597550000|2022-02-11 16:39:10|414.86|412.46|415.19|412.79|415.19|412.79|414.86|412.46|0
1644597560000|2022-02-11 16:39:20|415.67|413.27|415.67|413.27|415.83|413.43|415.67|413.27|0
1644597570000|2022-02-11 16:39:30|415.51|413.11|415.51|413.11|415.51|413.11|415.19|412.79|0
1644597580000|2022-02-11 16:39:40|415.35|412.95|414.7|412.3|415.35|412.95|414.7|412.3|0
1644597590000|2022-02-11 16:39:50|414.54|412.14|414.38|411.98|414.54|412.14|414.38|411.98|0
1644597600000|2022-02-11 16:40:00|414.47|412.07|413.9|411.5|414.7|412.3|413.9|411.5|0
1644597610000|2022-02-11 16:40:10|413.74|411.34|410.81|408.41|413.74|411.34|410.81|408.41|0
1644597620000|2022-02-11 16:40:20|413.22|410.82|415.47|413.07|415.47|413.07|413.22|410.82|0
1644597630000|2022-02-11 16:40:30|415.31|412.91|414.83|412.43|415.47|413.07|414.83|412.43|0
1644597640000|2022-02-11 16:40:40|414.99|412.59|414.67|412.27|414.99|412.59|414.67|412.27|0
1644597650000|2022-02-11 16:40:50|415.23|412.83|415.63|413.23|415.79|413.39|415.23|412.83|0
1644597660000|2022-02-11 16:41:00|415.47|413.07|415.95|413.55|415.95|413.55|415.23|412.83|0
1644597670000|2022-02-11 16:41:10|416.27|413.87|416.27|413.87|416.27|413.87|416.11|413.71|0
1644597680000|2022-02-11 16:41:20|416.59|414.19|416.27|413.87|416.59|414.19|416.27|413.87|0
1644597690000|2022-02-11 16:41:30|415.95|413.55|416.27|413.87|416.27|413.87|415.95|413.55|0
1644597700000|2022-02-11 16:41:40|416.59|414.19|416.75|414.35|416.75|414.35|416.59|414.19|0
1644597710000|2022-02-11 16:41:50|416.92|414.52|416.92|414.52|417.08|414.68|416.92|414.52|0
1644597720000|2022-02-11 16:42:00|416.75|414.35|416.75|414.35|416.75|414.35|416.59|414.19|0
1644597730000|2022-02-11 16:42:10|417.4|415|417.56|415.16|417.56|415.16|417.4|415|0
1644597740000|2022-02-11 16:42:20|417.24|414.84|416.59|414.19|417.24|414.84|416.59|414.19|0
1644597750000|2022-02-11 16:42:30|416.27|413.87|415.63|413.23|416.27|413.87|415.63|413.23|0
1644597760000|2022-02-11 16:42:40|416.11|413.71|416.75|414.35|416.75|414.35|416.11|413.71|0
1644597770000|2022-02-11 16:42:50|417.08|414.68|417.08|414.68|417.24|414.84|416.92|414.52|0
1644597780000|2022-02-11 16:43:00|417.24|414.84|417.56|415.16|417.56|415.16|417.24|414.84|0
1644597790000|2022-02-11 16:43:10|416.91|414.51|416.43|414.03|416.91|414.51|416.43|414.03|0
1644597800000|2022-02-11 16:43:20|416.59|414.19|416.43|414.03|416.75|414.35|416.43|414.03|0
1644597810000|2022-02-11 16:43:30|416.59|414.19|416.91|414.51|416.91|414.51|416.59|414.19|0
1644597820000|2022-02-11 16:43:40|416.75|414.35|418.04|415.64|418.04|415.64|416.75|414.35|0
1644597830000|2022-02-11 16:43:50|417.88|415.48|418.04|415.64|418.04|415.64|417.4|415|0
1644597840000|2022-02-11 16:44:00|417.88|415.48|417.72|415.32|417.88|415.48|417.4|415|0
1644597850000|2022-02-11 16:44:10|417.88|415.48|417.56|415.16|418.04|415.64|417.56|415.16|0
1644597860000|2022-02-11 16:44:20|417.4|415|417.72|415.32|417.72|415.32|417.4|415|0
1644597870000|2022-02-11 16:44:30|417.4|415|416.75|414.35|417.4|415|416.75|414.35|0
1644597880000|2022-02-11 16:44:40|416.43|414.03|416.75|414.35|416.75|414.35|416.27|413.87|0
1644597890000|2022-02-11 16:44:50|416.59|414.19|416.27|413.87|416.59|414.19|416.27|413.87|0
1644597900000|2022-02-11 16:45:00|416.11|413.71|416.11|413.71|416.27|413.87|415.95|413.55|0
1644597910000|2022-02-11 16:45:10|415.79|413.39|414.34|411.94|415.79|413.39|414.34|411.94|0
1644597920000|2022-02-11 16:45:20|414.83|412.43|414.5|412.1|414.83|412.43|414.5|412.1|0
1644597930000|2022-02-11 16:45:30|414.66|412.26|414.66|412.26|414.83|412.43|414.66|412.26|0
1644597940000|2022-02-11 16:45:40|414.83|412.43|415.47|413.07|415.47|413.07|414.83|412.43|0
1644597950000|2022-02-11 16:45:50|415.15|412.75|414.66|412.26|415.15|412.75|414.5|412.1|0
1644597960000|2022-02-11 16:46:00|414.82|412.42|414.99|412.59|414.99|412.59|414.82|412.42|0
1644597970000|2022-02-11 16:46:10|415.15|412.75|415.79|413.39|415.79|413.39|415.15|412.75|0
1644597980000|2022-02-11 16:46:20|415.47|413.07|415.31|412.91|415.47|413.07|415.31|412.91|0
1644597990000|2022-02-11 16:46:30|415.47|413.07|416.43|414.03|416.43|414.03|415.47|413.07|0
1644598000000|2022-02-11 16:46:40|416.59|414.19|416.27|413.87|416.75|414.35|416.27|413.87|0
1644598010000|2022-02-11 16:46:50|416.43|414.03|416.43|414.03|416.59|414.19|416.43|414.03|0
1644598020000|2022-02-11 16:47:00|416.91|414.51|416.75|414.35|417.24|414.84|416.75|414.35|0
1644598030000|2022-02-11 16:47:10|417.24|414.84|416.75|414.35|417.24|414.84|416.75|414.35|0
1644598050000|2022-02-11 16:47:30|416.59|414.19|415.63|413.23|416.59|414.19|415.47|413.07|0
1644598060000|2022-02-11 16:47:40|415.47|413.07|415.31|412.91|415.47|413.07|415.31|412.91|0
1644598070000|2022-02-11 16:47:50|414.66|412.26|414.66|412.26|414.75|412.35|414.66|412.26|0
1644598080000|2022-02-11 16:48:00|414.02|411.62|413.7|411.3|414.18|411.78|413.7|411.3|0
1644598090000|2022-02-11 16:48:10|414.02|411.62|414.02|411.62|414.02|411.62|413.86|411.46|0
1644598100000|2022-02-11 16:48:20|413.86|411.46|414.02|411.62|414.02|411.62|413.7|411.3|0
1644598110000|2022-02-11 16:48:30|414.18|411.78|413.7|411.3|414.18|411.78|413.38|410.98|0
1644598120000|2022-02-11 16:48:40|413.86|411.46|414.02|411.62|414.18|411.78|413.86|411.46|0
1644598130000|2022-02-11 16:48:50|413.86|411.46|413.86|411.46|413.86|411.46|413.86|411.46|0
1644598140000|2022-02-11 16:49:00|413.06|410.66|413.14|410.74|413.54|411.14|413.06|410.66|0
1644598150000|2022-02-11 16:49:10|413.22|410.82|413.06|410.66|413.38|410.98|413.06|410.66|0
1644598160000|2022-02-11 16:49:20|412.9|410.5|412.58|410.18|412.9|410.5|412.58|410.18|0
1644598170000|2022-02-11 16:49:30|412.42|410.02|412.9|410.5|412.9|410.5|412.1|409.7|0
1644598180000|2022-02-11 16:49:40|413.22|410.82|413.38|410.98|413.38|410.98|413.22|410.82|0
1644598190000|2022-02-11 16:49:50|413.7|411.3|413.7|411.3|413.7|411.3|413.54|411.14|0
1644598200000|2022-02-11 16:50:00|413.86|411.46|414.02|411.62|414.02|411.62|413.86|411.46|0
1644598210000|2022-02-11 16:50:10|413.86|411.46|414.66|412.26|414.66|412.26|413.86|411.46|0
1644598220000|2022-02-11 16:50:20|415.14|412.74|414.98|412.58|415.14|412.74|414.82|412.42|0
1644598230000|2022-02-11 16:50:30|414.66|412.26|414.98|412.58|414.98|412.58|414.5|412.1|0
1644598240000|2022-02-11 16:50:40|415.14|412.74|415.79|413.39|415.79|413.39|415.14|412.74|0
1644598250000|2022-02-11 16:50:50|415.63|413.23|415.95|413.55|416.11|413.71|415.63|413.23|0
1644598260000|2022-02-11 16:51:00|416.11|413.71|415.63|413.23|416.11|413.71|415.63|413.23|0
1644598270000|2022-02-11 16:51:10|415.47|413.07|415.63|413.23|415.79|413.39|415.47|413.07|0
1644598280000|2022-02-11 16:51:20|415.95|413.55|416.59|414.19|416.59|414.19|415.95|413.55|0
1644598290000|2022-02-11 16:51:30|416.27|413.87|416.11|413.71|416.27|413.87|415.95|413.55|0
1644598300000|2022-02-11 16:51:40|415.79|413.39|414.82|412.42|415.79|413.39|414.82|412.42|0
1644598310000|2022-02-11 16:51:50|414.98|412.58|414.66|412.26|414.98|412.58|414.66|412.26|0
1644598320000|2022-02-11 16:52:00|414.82|412.42|414.98|412.58|414.98|412.58|414.66|412.26|0
1644598330000|2022-02-11 16:52:10|415.3|412.9|416.11|413.71|416.11|413.71|415.3|412.9|0
1644598340000|2022-02-11 16:52:20|415.95|413.55|414.98|412.58|415.95|413.55|414.98|412.58|0
1644598350000|2022-02-11 16:52:30|414.82|412.42|414.66|412.26|414.82|412.42|414.66|412.26|0
1644598360000|2022-02-11 16:52:40|414.98|412.58|414.98|412.58|414.98|412.58|414.98|412.58|0
1644598370000|2022-02-11 16:52:50|415.3|412.9|415.3|412.9|415.46|413.06|415.14|412.74|0
1644598380000|2022-02-11 16:53:00|415.46|413.06|414.34|411.94|415.46|413.06|414.34|411.94|0
1644598390000|2022-02-11 16:53:10|414.5|412.1|414.66|412.26|414.66|412.26|414.34|411.94|0
1644598400000|2022-02-11 16:53:20|415.07|412.67|414.98|412.58|415.14|412.74|414.98|412.58|0
1644598410000|2022-02-11 16:53:30|414.66|412.26|414.34|411.94|414.66|412.26|414.18|411.78|0
1644598420000|2022-02-11 16:53:40|414.5|412.1|414.02|411.62|414.5|412.1|414.02|411.62|0
1644598430000|2022-02-11 16:53:50|413.7|411.3|414.02|411.62|414.02|411.62|413.7|411.3|0
1644598440000|2022-02-11 16:54:00|413.38|410.98|412.74|410.34|413.38|410.98|412.74|410.34|0
1644598450000|2022-02-11 16:54:10|412.42|410.02|412.74|410.34|412.74|410.34|411.94|409.54|0
1644598460000|2022-02-11 16:54:20|413.06|410.66|413.06|410.66|413.06|410.66|412.74|410.34|0
1644598470000|2022-02-11 16:54:30|413.22|410.82|413.22|410.82|413.22|410.82|413.22|410.82|0
1644598480000|2022-02-11 16:54:40|412.9|410.5|413.22|410.82|413.22|410.82|412.9|410.5|0
1644598490000|2022-02-11 16:54:50|413.38|410.98|414.02|411.62|414.02|411.62|413.38|410.98|0
1644598500000|2022-02-11 16:55:00|413.86|411.46|413.7|411.3|413.86|411.46|413.54|411.14|0
1644598510000|2022-02-11 16:55:10|413.54|411.14|413.22|410.82|413.7|411.3|413.22|410.82|0
1644598520000|2022-02-11 16:55:20|413.54|411.14|412.9|410.5|413.54|411.14|412.9|410.5|0
1644598530000|2022-02-11 16:55:30|413.22|410.82|413.86|411.46|413.86|411.46|413.22|410.82|0
1644598540000|2022-02-11 16:55:40|413.7|411.3|413.86|411.46|413.86|411.46|413.7|411.3|0
1644598550000|2022-02-11 16:55:50|413.7|411.3|412.58|410.18|413.7|411.3|412.58|410.18|0
1644598560000|2022-02-11 16:56:00|412.74|410.34|413.22|410.82|413.22|410.82|411.86|409.46|0
1644598570000|2022-02-11 16:56:10|413.54|411.14|412.74|410.34|413.54|411.14|412.74|410.34|0
1644598580000|2022-02-11 16:56:20|412.42|410.02|412.1|409.7|412.42|410.02|412.1|409.7|0
1644598590000|2022-02-11 16:56:30|412.26|409.86|411.3|408.9|412.26|409.86|411.3|408.9|0
1644598600000|2022-02-11 16:56:40|411.78|409.38|412.1|409.7|412.1|409.7|411.78|409.38|0
1644598610000|2022-02-11 16:56:50|411.62|409.22|411.06|408.66|411.62|409.22|411.06|408.66|0
1644598620000|2022-02-11 16:57:00|410.98|408.58|411.3|408.9|411.3|408.9|410.98|408.58|0
1644598630000|2022-02-11 16:57:10|411.14|408.74|411.14|408.74|411.46|409.06|411.14|408.74|0
1644598640000|2022-02-11 16:57:20|410.82|408.42|410.5|408.1|410.98|408.58|410.5|408.1|0
1644598650000|2022-02-11 16:57:30|410.82|408.42|410.11|407.71|411.14|408.74|410.11|407.71|0
1644598660000|2022-02-11 16:57:40|409.87|407.47|409.55|407.15|409.87|407.47|409.39|406.99|0
1644598670000|2022-02-11 16:57:50|409.39|406.99|409.39|406.99|409.55|407.15|409.39|406.99|0
1644598680000|2022-02-11 16:58:00|409.55|407.15|409.07|406.67|409.55|407.15|409.07|406.67|0
1644598690000|2022-02-11 16:58:10|409.23|406.83|409.86|407.46|409.86|407.46|409.23|406.83|0
1644598700000|2022-02-11 16:58:20|410.18|407.78|410.34|407.94|410.66|408.26|410.18|407.78|0
1644598710000|2022-02-11 16:58:30|410.5|408.1|410.34|407.94|410.5|408.1|410.18|407.78|0
1644598720000|2022-02-11 16:58:40|410.18|407.78|411.3|408.9|411.3|408.9|410.18|407.78|0
1644598730000|2022-02-11 16:58:50|410.66|408.26|410.34|407.94|410.66|408.26|410.34|407.94|0
1644598740000|2022-02-11 16:59:00|410.18|407.78|410.18|407.78|410.18|407.78|410.18|407.78|0
1644598750000|2022-02-11 16:59:10|410.34|407.94|410.98|408.58|410.98|408.58|410.34|407.94|0
1644598760000|2022-02-11 16:59:20|411.14|408.74|411.3|408.9|411.3|408.9|410.98|408.58|0
1644598770000|2022-02-11 16:59:30|411.14|408.74|411.62|409.22|411.94|409.54|411.14|408.74|0
1644598780000|2022-02-11 16:59:40|411.46|409.06|410.66|408.26|411.46|409.06|410.66|408.26|0
1644598790000|2022-02-11 16:59:50|410.82|408.42|410.98|408.58|410.98|408.58|410.82|408.42|0
1644598800000|2022-02-11 17:00:00|411.14|408.74|411.94|409.54|412.1|409.7|411.14|408.74|0
1644598810000|2022-02-11 17:00:10|412.58|410.18|413.22|410.82|413.22|410.82|412.58|410.18|0
1644598820000|2022-02-11 17:00:20|413.06|410.66|413.38|410.98|413.38|410.98|413.06|410.66|0
1644598830000|2022-02-11 17:00:30|413.22|410.82|413.06|410.66|413.22|410.82|412.9|410.5|0
1644598840000|2022-02-11 17:00:40|412.9|410.5|412.9|410.5|413.22|410.82|412.9|410.5|0
1644598850000|2022-02-11 17:00:50|413.06|410.66|413.22|410.82|413.22|410.82|413.06|410.66|0
1644598860000|2022-02-11 17:01:00|413.38|410.98|412.58|410.18|413.38|410.98|412.58|410.18|0
1644598870000|2022-02-11 17:01:10|412.26|409.86|412.5|410.1|412.5|410.1|411.94|409.54|0
1644598880000|2022-02-11 17:01:20|412.1|409.7|412.26|409.86|412.26|409.86|411.94|409.54|0
1644598890000|2022-02-11 17:01:30|412.58|410.18|412.42|410.02|412.58|410.18|412.1|409.7|0
1644598900000|2022-02-11 17:01:40|412.58|410.18|412.82|410.42|412.9|410.5|412.58|410.18|0
1644598910000|2022-02-11 17:01:50|413.06|410.66|412.1|409.7|413.06|410.66|412.1|409.7|0
1644598920000|2022-02-11 17:02:00|412.26|409.86|411.78|409.38|412.26|409.86|411.14|408.74|0
1644598930000|2022-02-11 17:02:10|411.3|408.9|412.1|409.7|412.1|409.7|411.3|408.9|0
1644598940000|2022-02-11 17:02:20|412.26|409.86|411.62|409.22|412.26|409.86|411.62|409.22|0
1644598950000|2022-02-11 17:02:30|411.3|408.9|411.14|408.74|411.3|408.9|411.14|408.74|0
1644598960000|2022-02-11 17:02:40|411.3|408.9|411.14|408.74|411.3|408.9|410.82|408.42|0
1644598970000|2022-02-11 17:02:50|410.82|408.42|410.34|407.94|410.82|408.42|410.34|407.94|0
1644598980000|2022-02-11 17:03:00|410.02|407.62|410.18|407.78|410.18|407.78|409.86|407.46|0
1644598990000|2022-02-11 17:03:10|410.02|407.62|409.95|407.55|410.02|407.62|409.7|407.3|0
1644599000000|2022-02-11 17:03:20|410.02|407.62|410.5|408.1|410.5|408.1|410.02|407.62|0
1644599010000|2022-02-11 17:03:30|410.98|408.58|410.82|408.42|410.98|408.58|410.66|408.26|0
1644599020000|2022-02-11 17:03:40|410.5|408.1|410.02|407.62|410.5|408.1|410.02|407.62|0
1644599030000|2022-02-11 17:03:50|409.54|407.14|410.26|407.86|410.26|407.86|409.54|407.14|0
1644599040000|2022-02-11 17:04:00|410.1|407.7|409.23|406.83|410.1|407.7|409.23|406.83|0
1644599050000|2022-02-11 17:04:10|409.54|407.14|409.86|407.46|409.86|407.46|409.54|407.14|0
1644599060000|2022-02-11 17:04:20|410.02|407.62|410.82|408.42|410.82|408.42|410.02|407.62|0
1644599070000|2022-02-11 17:04:30|411.14|408.74|411.14|408.74|411.14|408.74|410.82|408.42|0
1644599080000|2022-02-11 17:04:40|410.98|408.58|410.02|407.62|410.98|408.58|410.02|407.62|0
1644599090000|2022-02-11 17:04:50|409.86|407.46|410.18|407.78|410.5|408.1|409.86|407.46|0
1644599100000|2022-02-11 17:05:00|410.5|408.1|410.34|407.94|410.5|408.1|410.18|407.78|0
1644599110000|2022-02-11 17:05:10|410.82|408.42|410.74|408.34|410.98|408.58|410.74|408.34|0
1644599120000|2022-02-11 17:05:20|411.3|408.9|411.46|409.06|411.46|409.06|411.14|408.74|0
1644599130000|2022-02-11 17:05:30|411.3|408.9|410.98|408.58|411.3|408.9|410.98|408.58|0
1644599140000|2022-02-11 17:05:40|411.3|408.9|411.46|409.06|411.46|409.06|411.3|408.9|0
1644599150000|2022-02-11 17:05:50|411.62|409.22|411.94|409.54|411.94|409.54|411.62|409.22|0
1644599160000|2022-02-11 17:06:00|411.78|409.38|412.73|410.33|412.73|410.33|411.78|409.38|0
1644599170000|2022-02-11 17:06:10|412.57|410.17|412.57|410.17|412.73|410.33|412.42|410.02|0
1644599180000|2022-02-11 17:06:20|412.73|410.33|412.57|410.17|412.73|410.33|412.57|410.17|0
1644599190000|2022-02-11 17:06:30|412.82|410.42|412.89|410.49|412.89|410.49|412.57|410.17|0
1644599200000|2022-02-11 17:06:40|412.73|410.33|412.57|410.17|412.89|410.49|412.57|410.17|0
1644599210000|2022-02-11 17:06:50|412.41|410.01|411.94|409.54|412.41|410.01|411.94|409.54|0
1644599220000|2022-02-11 17:07:00|412.25|409.85|411.46|409.06|412.25|409.85|411.46|409.06|0
1644599230000|2022-02-11 17:07:10|410.82|408.42|410.66|408.26|410.82|408.42|410.66|408.26|0
1644599240000|2022-02-11 17:07:20|410.82|408.42|410.98|408.58|410.98|408.58|410.66|408.26|0
1644599250000|2022-02-11 17:07:30|411.14|408.74|410.98|408.58|411.14|408.74|410.98|408.58|0
1644599260000|2022-02-11 17:07:40|411.14|408.74|410.66|408.26|411.14|408.74|410.66|408.26|0
1644599270000|2022-02-11 17:07:50|410.9|408.5|410.82|408.42|411.14|408.74|410.82|408.42|0
1644599280000|2022-02-11 17:08:00|410.98|408.58|411.7|409.3|411.78|409.38|410.98|408.58|0
1644599290000|2022-02-11 17:08:10|411.78|409.38|411.93|409.53|412.09|409.69|411.78|409.38|0
1644599300000|2022-02-11 17:08:20|412.09|409.69|411.14|408.74|412.09|409.69|411.14|408.74|0
1644599310000|2022-02-11 17:08:30|410.66|408.26|410.5|408.1|410.66|408.26|410.5|408.1|0
1644599320000|2022-02-11 17:08:40|410.34|407.94|411.14|408.74|411.14|408.74|410.34|407.94|0
1644599330000|2022-02-11 17:08:50|411.46|409.06|411.14|408.74|411.46|409.06|411.14|408.74|0
1644599340000|2022-02-11 17:09:00|411.46|409.06|410.98|408.58|411.46|409.06|410.98|408.58|0
1644599350000|2022-02-11 17:09:10|410.82|408.42|410.5|408.1|410.82|408.42|410.5|408.1|0
1644599360000|2022-02-11 17:09:20|410.34|407.94|410.18|407.78|410.5|408.1|410.18|407.78|0
1644599370000|2022-02-11 17:09:30|410.34|407.94|410.34|407.94|410.34|407.94|410.18|407.78|0
1644599380000|2022-02-11 17:09:40|410.5|408.1|410.82|408.42|411.3|408.9|410.5|408.1|0
1644599390000|2022-02-11 17:09:50|410.98|408.58|411.3|408.9|411.3|408.9|410.98|408.58|0
1644599400000|2022-02-11 17:10:00|410.82|408.42|411.14|408.74|411.14|408.74|410.82|408.42|0
1644599410000|2022-02-11 17:10:10|411.3|408.9|410.82|408.42|411.61|409.21|410.82|408.42|0
1644599420000|2022-02-11 17:10:20|410.9|408.5|410.82|408.42|411.14|408.74|410.82|408.42|0
1644599430000|2022-02-11 17:10:30|410.66|408.26|410.66|408.26|410.98|408.58|410.66|408.26|0
1644599440000|2022-02-11 17:10:40|410.82|408.42|410.5|408.1|410.82|408.42|410.5|408.1|0
1644599450000|2022-02-11 17:10:50|410.66|408.26|410.18|407.78|410.66|408.26|410.02|407.62|0
1644599460000|2022-02-11 17:11:00|410.02|407.62|409.86|407.46|410.02|407.62|409.54|407.14|0
1644599470000|2022-02-11 17:11:10|409.38|406.98|409.54|407.14|409.7|407.3|409.38|406.98|0
1644599480000|2022-02-11 17:11:20|410.02|407.62|410.34|407.94|410.34|407.94|409.86|407.46|0
1644599490000|2022-02-11 17:11:30|410.5|408.1|410.5|408.1|410.5|408.1|410.34|407.94|0
1644599500000|2022-02-11 17:11:40|410.34|407.94|410.82|408.42|410.82|408.42|410.34|407.94|0
1644599510000|2022-02-11 17:11:50|410.98|408.58|410.98|408.58|411.06|408.66|410.98|408.58|0
1644599520000|2022-02-11 17:12:00|410.66|408.26|410.02|407.62|410.66|408.26|410.02|407.62|0
1644599530000|2022-02-11 17:12:10|409.86|407.46|409.7|407.3|409.86|407.46|409.7|407.3|0
1644599540000|2022-02-11 17:12:20|409.86|407.46|409.54|407.14|409.86|407.46|409.54|407.14|0
1644599550000|2022-02-11 17:12:30|409.7|407.3|407.95|405.55|409.7|407.3|407.95|405.55|0
1644599560000|2022-02-11 17:12:40|407.79|405.39|408.19|405.79|408.19|405.79|407.63|405.23|0
1644599570000|2022-02-11 17:12:50|408.11|405.71|407.63|405.23|408.11|405.71|407.63|405.23|0
1644599580000|2022-02-11 17:13:00|407.47|405.07|406.68|404.28|407.47|405.07|406.52|404.12|0
1644599590000|2022-02-11 17:13:10|406.76|404.36|406.68|404.28|406.84|404.44|406.68|404.28|0
1644599600000|2022-02-11 17:13:20|406.52|404.12|407.32|404.92|407.32|404.92|406.52|404.12|0
1644599610000|2022-02-11 17:13:30|407.95|405.55|408.27|405.87|408.43|406.03|407.95|405.55|0
1644599620000|2022-02-11 17:13:40|407.95|405.55|407.32|404.92|407.95|405.55|407.32|404.92|0
1644599630000|2022-02-11 17:13:50|407.63|405.23|408.11|405.71|408.11|405.71|407.63|405.23|0
1644599640000|2022-02-11 17:14:00|407.95|405.55|408.27|405.87|408.27|405.87|407.95|405.55|0
1644599650000|2022-02-11 17:14:10|407.95|405.55|408.27|405.87|408.27|405.87|407.95|405.55|0
1644599660000|2022-02-11 17:14:20|408.43|406.03|408.43|406.03|408.43|406.03|408.27|405.87|0
1644599670000|2022-02-11 17:14:30|408.59|406.19|408.27|405.87|408.59|406.19|408.11|405.71|0
1644599680000|2022-02-11 17:14:40|408.43|406.03|408.35|405.95|408.59|406.19|408.35|405.95|0
1644599690000|2022-02-11 17:14:50|408.74|406.34|408.74|406.34|408.9|406.5|408.74|406.34|0
1644599700000|2022-02-11 17:15:00|408.43|406.03|408.59|406.19|408.74|406.34|408.43|406.03|0
1644599710000|2022-02-11 17:15:10|408.74|406.34|409.22|406.82|409.38|406.98|408.74|406.34|0
1644599720000|2022-02-11 17:15:20|409.38|406.98|409.54|407.14|409.7|407.3|409.38|406.98|0
1644599730000|2022-02-11 17:15:30|409.38|406.98|409.38|406.98|409.38|406.98|409.22|406.82|0
1644599740000|2022-02-11 17:15:40|409.54|407.14|409.38|406.98|409.54|407.14|409.38|406.98|0
1644599750000|2022-02-11 17:15:50|409.54|407.14|410.02|407.62|410.1|407.7|409.54|407.14|0
1644599760000|2022-02-11 17:16:00|409.7|407.3|409.38|406.98|409.7|407.3|409.38|406.98|0
1644599770000|2022-02-11 17:16:10|409.54|407.14|409.22|406.82|409.54|407.14|409.06|406.66|0
1644599780000|2022-02-11 17:16:20|409.06|406.66|408.9|406.5|409.06|406.66|408.9|406.5|0
1644599790000|2022-02-11 17:16:30|408.59|406.19|408.59|406.19|408.59|406.19|408.43|406.03|0
1644599800000|2022-02-11 17:16:40|408.58|406.18|408.74|406.34|408.74|406.34|408.58|406.18|0
1644599810000|2022-02-11 17:16:50|408.9|406.5|409.22|406.82|409.22|406.82|408.9|406.5|0
1644599820000|2022-02-11 17:17:00|409.38|406.98|409.54|407.14|409.54|407.14|409.38|406.98|0
1644599830000|2022-02-11 17:17:10|409.86|407.46|410.34|407.94|410.34|407.94|409.86|407.46|0
1644599840000|2022-02-11 17:17:20|410.65|408.25|410.5|408.1|410.65|408.25|410.5|408.1|0
1644599850000|2022-02-11 17:17:30|410.34|407.94|410.81|408.41|410.81|408.41|410.18|407.78|0
1644599860000|2022-02-11 17:17:40|411.13|408.73|411.29|408.89|411.29|408.89|411.13|408.73|0
1644599870000|2022-02-11 17:17:50|411.13|408.73|411.61|409.21|411.61|409.21|411.13|408.73|0
1644599880000|2022-02-11 17:18:00|411.29|408.89|412.73|410.33|412.73|410.33|411.29|408.89|0
1644599890000|2022-02-11 17:18:10|412.41|410.01|412.41|410.01|412.73|410.33|412.41|410.01|0
1644599900000|2022-02-11 17:18:20|412.57|410.17|412.73|410.33|412.73|410.33|412.41|410.01|0
1644599910000|2022-02-11 17:18:30|413.21|410.81|413.85|411.45|413.85|411.45|413.21|410.81|0
1644599920000|2022-02-11 17:18:40|414.01|411.61|414.49|412.09|414.49|412.09|414.01|411.61|0
1644599930000|2022-02-11 17:18:50|414.17|411.77|414.17|411.77|414.17|411.77|414.01|411.61|0
1644599940000|2022-02-11 17:19:00|414.49|412.09|414.01|411.61|414.49|412.09|414.01|411.61|0
1644599950000|2022-02-11 17:19:10|413.85|411.45|414.33|411.93|414.33|411.93|413.85|411.45|0
1644599960000|2022-02-11 17:19:20|414.01|411.61|413.85|411.45|414.09|411.69|413.69|411.29|0
1644599970000|2022-02-11 17:19:30|414.17|411.77|414.01|411.61|414.33|411.93|414.01|411.61|0
1644599980000|2022-02-11 17:19:40|414.17|411.77|413.69|411.29|414.17|411.77|413.69|411.29|0
1644599990000|2022-02-11 17:19:50|413.53|411.13|413.37|410.97|413.53|411.13|413.37|410.97|0
1644600000000|2022-02-11 17:20:00|413.21|410.81|413.85|411.45|413.85|411.45|413.21|410.81|0
1644600010000|2022-02-11 17:20:10|413.53|411.13|413.53|411.13|413.61|411.21|413.37|410.97|0
1644600020000|2022-02-11 17:20:20|413.37|410.97|414.01|411.61|414.01|411.61|413.37|410.97|0
1644600030000|2022-02-11 17:20:30|414.17|411.77|414.33|411.93|414.33|411.93|414.01|411.61|0
1644600040000|2022-02-11 17:20:40|414.17|411.77|414.17|411.77|414.17|411.77|414.01|411.61|0
1644600050000|2022-02-11 17:20:50|414.01|411.61|414.01|411.61|414.17|411.77|414.01|411.61|0
1644600060000|2022-02-11 17:21:00|413.85|411.45|414.33|411.93|414.33|411.93|413.85|411.45|0
1644600070000|2022-02-11 17:21:10|415.13|412.73|414.81|412.41|415.13|412.73|414.65|412.25|0
1644600080000|2022-02-11 17:21:20|414.97|412.57|414.65|412.25|414.97|412.57|414.65|412.25|0
1644600090000|2022-02-11 17:21:30|414.81|412.41|414.33|411.93|414.81|412.41|414.33|411.93|0
1644600100000|2022-02-11 17:21:40|414.17|411.77|414.65|412.25|414.65|412.25|414.17|411.77|0
1644600110000|2022-02-11 17:21:50|414.81|412.41|415.13|412.73|415.13|412.73|414.81|412.41|0
1644600120000|2022-02-11 17:22:00|415.29|412.89|414.65|412.25|415.29|412.89|414.65|412.25|0
1644600130000|2022-02-11 17:22:10|415.13|412.73|414.81|412.41|415.13|412.73|414.65|412.25|0
1644600140000|2022-02-11 17:22:20|414.97|412.57|414.81|412.41|414.97|412.57|414.81|412.41|0
1644600150000|2022-02-11 17:22:30|415.13|412.73|414.97|412.57|415.13|412.73|414.81|412.41|0
1644600160000|2022-02-11 17:22:40|414.81|412.41|414.49|412.09|414.81|412.41|414.49|412.09|0
1644600170000|2022-02-11 17:22:50|414.65|412.25|414.49|412.09|414.65|412.25|414.49|412.09|0
1644600180000|2022-02-11 17:23:00|414.65|412.25|414.17|411.77|414.65|412.25|414.17|411.77|0
1644600190000|2022-02-11 17:23:10|414.01|411.61|413.93|411.53|414.01|411.61|413.85|411.45|0
1644600200000|2022-02-11 17:23:20|413.85|411.45|413.53|411.13|413.85|411.45|413.53|411.13|0
1644600210000|2022-02-11 17:23:30|413.69|411.29|413.85|411.45|414.01|411.61|413.69|411.29|0
1644600220000|2022-02-11 17:23:40|413.69|411.29|413.69|411.29|414.01|411.61|413.69|411.29|0
1644600230000|2022-02-11 17:23:50|413.85|411.45|413.93|411.53|413.93|411.53|413.69|411.29|0
1644600240000|2022-02-11 17:24:00|413.85|411.45|413.21|410.81|413.85|411.45|413.21|410.81|0
1644600250000|2022-02-11 17:24:10|412.89|410.49|413.37|410.97|413.37|410.97|412.89|410.49|0
1644600260000|2022-02-11 17:24:20|413.85|411.45|413.93|411.53|413.93|411.53|413.85|411.45|0
1644600270000|2022-02-11 17:24:30|414.01|411.61|413.77|411.37|414.01|411.61|413.77|411.37|0
1644600280000|2022-02-11 17:24:40|413.85|411.45|413.21|410.81|413.85|411.45|413.21|410.81|0
1644600290000|2022-02-11 17:24:50|413.37|410.97|414.01|411.61|414.01|411.61|413.37|410.97|0
1644600300000|2022-02-11 17:25:00|414.33|411.93|414.33|411.93|414.49|412.09|414.17|411.77|0
1644600310000|2022-02-11 17:25:10|414.81|412.41|414.17|411.77|414.81|412.41|414.17|411.77|0
1644600320000|2022-02-11 17:25:20|414.33|411.93|413.69|411.29|414.33|411.93|413.69|411.29|0
1644600330000|2022-02-11 17:25:30|414.01|411.61|413.93|411.53|414.01|411.61|413.93|411.53|0
1644600340000|2022-02-11 17:25:40|413.69|411.29|413.37|410.97|413.69|411.29|413.37|410.97|0
1644600350000|2022-02-11 17:25:50|413.29|410.89|412.89|410.49|413.29|410.89|412.73|410.33|0
1644600360000|2022-02-11 17:26:00|412.57|410.17|412.25|409.85|412.57|410.17|412.25|409.85|0
1644600370000|2022-02-11 17:26:10|412.49|410.09|412.57|410.17|412.57|410.17|412.25|409.85|0
1644600380000|2022-02-11 17:26:20|412.73|410.33|413.05|410.65|413.05|410.65|412.57|410.17|0
1644600390000|2022-02-11 17:26:30|412.57|410.17|412.89|410.49|412.89|410.49|412.57|410.17|0
1644600400000|2022-02-11 17:26:40|413.05|410.65|413.05|410.65|413.05|410.65|412.89|410.49|0
1644600410000|2022-02-11 17:26:50|413.21|410.81|413.37|410.97|413.37|410.97|413.21|410.81|0
1644600420000|2022-02-11 17:27:00|413.05|410.65|412.73|410.33|413.05|410.65|412.73|410.33|0
1644600430000|2022-02-11 17:27:10|412.41|410.01|412.89|410.49|412.89|410.49|412.41|410.01|0
1644600440000|2022-02-11 17:27:20|413.05|410.65|412.73|410.33|413.21|410.81|412.73|410.33|0
1644600450000|2022-02-11 17:27:30|412.89|410.49|412.73|410.33|413.05|410.65|412.73|410.33|0
1644600460000|2022-02-11 17:27:40|412.41|410.01|412.41|410.01|412.41|410.01|412.25|409.85|0
1644600470000|2022-02-11 17:27:50|412.09|409.69|412.25|409.85|412.25|409.85|412.09|409.69|0
1644600480000|2022-02-11 17:28:00|411.93|409.53|411.45|409.05|411.93|409.53|411.29|408.89|0
1644600490000|2022-02-11 17:28:10|411.93|409.53|411.61|409.21|411.93|409.53|411.61|409.21|0
1644600500000|2022-02-11 17:28:20|411.77|409.37|411.45|409.05|411.77|409.37|411.45|409.05|0
1644600510000|2022-02-11 17:28:30|410.65|408.25|410.49|408.09|410.65|408.25|410.33|407.93|0
1644600520000|2022-02-11 17:28:40|410.33|407.93|410.33|407.93|410.33|407.93|410.33|407.93|0
1644600530000|2022-02-11 17:28:50|410.57|408.17|411.13|408.73|411.13|408.73|410.57|408.17|0
1644600540000|2022-02-11 17:29:00|410.97|408.57|410.81|408.41|410.97|408.57|410.81|408.41|0
1644600550000|2022-02-11 17:29:10|410.97|408.57|410.97|408.57|411.13|408.73|410.97|408.57|0
1644600560000|2022-02-11 17:29:20|411.13|408.73|411.77|409.37|411.77|409.37|411.13|408.73|0
1644600570000|2022-02-11 17:29:30|411.45|409.05|410.73|408.33|411.61|409.21|410.73|408.33|0
1644600580000|2022-02-11 17:29:40|410.65|408.25|410.97|408.57|410.97|408.57|410.49|408.09|0
1644600590000|2022-02-11 17:29:50|411.05|408.65|411.29|408.89|411.29|408.89|410.97|408.57|0
1644600600000|2022-02-11 17:30:00|411.13|408.73|410.97|408.57|411.61|409.21|410.97|408.57|0
1644600610000|2022-02-11 17:30:10|411.45|409.05|411.77|409.37|411.85|409.45|411.37|408.97|0
1644600620000|2022-02-11 17:30:20|412.09|409.69|412.09|409.69|412.25|409.85|412.09|409.69|0
1644600630000|2022-02-11 17:30:30|411.93|409.53|411.93|409.53|412.25|409.85|411.93|409.53|0
1644600640000|2022-02-11 17:30:40|411.85|409.45|411.13|408.73|411.93|409.53|411.13|408.73|0
1644600650000|2022-02-11 17:30:50|411.21|408.81|410.49|408.09|411.21|408.81|410.49|408.09|0
1644600660000|2022-02-11 17:31:00|410.65|408.25|410.01|407.61|410.65|408.25|410.01|407.61|0
1644600670000|2022-02-11 17:31:10|410.17|407.77|409.85|407.45|410.17|407.77|409.85|407.45|0
1644600680000|2022-02-11 17:31:20|409.53|407.13|409.85|407.45|409.85|407.45|409.53|407.13|0
1644600690000|2022-02-11 17:31:30|409.78|407.38|410.49|408.09|410.49|408.09|409.69|407.29|0
1644600700000|2022-02-11 17:31:40|410.81|408.41|410.49|408.09|410.81|408.41|410.49|408.09|0
1644600710000|2022-02-11 17:31:50|410.33|407.93|410.89|408.49|410.89|408.49|410.33|407.93|0
1644600720000|2022-02-11 17:32:00|410.65|408.25|411.13|408.73|411.13|408.73|410.49|408.09|0
1644600730000|2022-02-11 17:32:10|411.29|408.89|410.81|408.41|411.29|408.89|410.81|408.41|0
1644600740000|2022-02-11 17:32:20|410.97|408.57|410.33|407.93|410.97|408.57|410.17|407.77|0
1644600750000|2022-02-11 17:32:30|410.65|408.25|410.65|408.25|410.81|408.41|410.65|408.25|0
1644600760000|2022-02-11 17:32:40|410.49|408.09|411.61|409.21|411.61|409.21|410.49|408.09|0
1644600770000|2022-02-11 17:32:50|411.53|409.13|411.61|409.21|411.61|409.21|411.53|409.13|0
1644600780000|2022-02-11 17:33:00|411.45|409.05|410.33|407.93|411.45|409.05|410.33|407.93|0
1644600790000|2022-02-11 17:33:10|410.49|408.09|410.57|408.17|410.57|408.17|410.33|407.93|0
1644600800000|2022-02-11 17:33:20|410.49|408.09|410.17|407.77|410.49|408.09|410.17|407.77|0
1644600810000|2022-02-11 17:33:30|409.85|407.45|410.33|407.93|410.33|407.93|409.69|407.29|0
1644600820000|2022-02-11 17:33:40|410.17|407.77|410.01|407.61|410.33|407.93|409.93|407.53|0
1644600830000|2022-02-11 17:33:50|409.85|407.45|409.37|406.97|409.85|407.45|409.37|406.97|0
1644600840000|2022-02-11 17:34:00|409.53|407.13|409.37|406.97|409.53|407.13|408.9|406.5|0
1644600850000|2022-02-11 17:34:10|408.9|406.5|409.69|407.29|409.69|407.29|408.82|406.42|0
1644600860000|2022-02-11 17:34:20|410.17|407.77|410.17|407.77|410.17|407.77|410.01|407.61|0
1644600870000|2022-02-11 17:34:30|410.49|408.09|410.81|408.41|410.81|408.41|410.49|408.09|0
1644600880000|2022-02-11 17:34:40|410.57|408.17|410.73|408.33|410.73|408.33|410.49|408.09|0
1644600890000|2022-02-11 17:34:50|410.65|408.25|410.49|408.09|410.65|408.25|410.49|408.09|0
1644600900000|2022-02-11 17:35:00|410.17|407.77|410.01|407.61|410.17|407.77|410.01|407.61|0
1644600910000|2022-02-11 17:35:10|409.85|407.45|410.01|407.61|410.01|407.61|409.53|407.13|0
1644600920000|2022-02-11 17:35:20|410.17|407.77|410.49|408.09|410.65|408.25|410.17|407.77|0
1644600930000|2022-02-11 17:35:30|410.65|408.25|411.13|408.73|411.13|408.73|410.65|408.25|0
1644600940000|2022-02-11 17:35:40|410.81|408.41|411.13|408.73|411.13|408.73|410.81|408.41|0
1644600950000|2022-02-11 17:35:50|411.29|408.89|411.05|408.65|411.29|408.89|411.05|408.65|0
1644600960000|2022-02-11 17:36:00|410.97|408.57|410.33|407.93|410.97|408.57|410.33|407.93|0
1644600970000|2022-02-11 17:36:10|410.25|407.85|410.17|407.77|410.49|408.09|410.17|407.77|0
1644600980000|2022-02-11 17:36:20|410.49|408.09|410.49|408.09|410.49|408.09|409.85|407.45|0
1644600990000|2022-02-11 17:36:30|410.17|407.77|410.17|407.77|410.33|407.93|410.17|407.77|0
1644601000000|2022-02-11 17:36:40|409.85|407.45|409.53|407.13|409.85|407.45|409.53|407.13|0
1644601010000|2022-02-11 17:36:50|409.05|406.65|409.21|406.81|409.21|406.81|409.05|406.65|0
1644601020000|2022-02-11 17:37:00|409.37|406.97|409.85|407.45|409.85|407.45|409.37|406.97|0
1644601030000|2022-02-11 17:37:10|409.69|407.29|409.3|406.9|409.85|407.45|409.3|406.9|0
1644601040000|2022-02-11 17:37:20|409.61|407.21|410.01|407.61|410.01|407.61|409.61|407.21|0
1644601050000|2022-02-11 17:37:30|409.69|407.29|410.49|408.09|410.65|408.25|409.69|407.29|0
1644601060000|2022-02-11 17:37:40|410.33|407.93|410.65|408.25|410.65|408.25|410.33|407.93|0
1644601070000|2022-02-11 17:37:50|410.49|408.09|410.97|408.57|411.13|408.73|410.49|408.09|0
1644601080000|2022-02-11 17:38:00|411.44|409.04|411.92|409.52|412.08|409.68|411.44|409.04|0
1644601090000|2022-02-11 17:38:10|412.24|409.84|412.08|409.68|412.24|409.84|412.08|409.68|0
1644601100000|2022-02-11 17:38:20|412.24|409.84|412.08|409.68|412.4|410|412.08|409.68|0
1644601110000|2022-02-11 17:38:30|412.24|409.84|412.08|409.68|412.4|410|412.08|409.68|0
1644601120000|2022-02-11 17:38:40|412.24|409.84|412.24|409.84|412.4|410|412.08|409.68|0
1644601130000|2022-02-11 17:38:50|412.56|410.16|412.72|410.32|412.72|410.32|412.4|410|0
1644601140000|2022-02-11 17:39:00|412.4|410|412.24|409.84|412.56|410.16|412.24|409.84|0
1644601150000|2022-02-11 17:39:10|412.08|409.68|411.44|409.04|412.08|409.68|411.44|409.04|0
1644601160000|2022-02-11 17:39:20|411.28|408.88|411.6|409.2|411.6|409.2|411.28|408.88|0
1644601170000|2022-02-11 17:39:30|411.44|409.04|411.28|408.88|411.44|409.04|410.65|408.25|0
1644601180000|2022-02-11 17:39:40|411.05|408.65|411.6|409.2|411.76|409.36|411.05|408.65|0
1644601190000|2022-02-11 17:39:50|411.12|408.72|411.44|409.04|411.44|409.04|411.12|408.72|0
1644601200000|2022-02-11 17:40:00|410.97|408.57|411.6|409.2|411.6|409.2|410.97|408.57|0
1644601210000|2022-02-11 17:40:10|411.44|409.04|411.28|408.88|411.44|409.04|411.05|408.65|0
1644601220000|2022-02-11 17:40:20|411.44|409.04|411.76|409.36|411.76|409.36|411.37|408.97|0
1644601230000|2022-02-11 17:40:30|411.44|409.04|411.6|409.2|411.92|409.52|411.44|409.04|0
1644601240000|2022-02-11 17:40:40|411.92|409.52|411.76|409.36|411.92|409.52|411.76|409.36|0
1644601250000|2022-02-11 17:40:50|411.6|409.2|411.76|409.36|411.92|409.52|411.6|409.2|0
1644601260000|2022-02-11 17:41:00|411.6|409.2|411.12|408.72|411.6|409.2|410.65|408.25|0
1644601270000|2022-02-11 17:41:10|410.81|408.41|410.81|408.41|410.81|408.41|410.49|408.09|0
1644601280000|2022-02-11 17:41:20|410.49|408.09|410.49|408.09|410.81|408.41|410.33|407.93|0
1644601290000|2022-02-11 17:41:30|410.81|408.41|410.96|408.56|410.96|408.56|410.81|408.41|0
1644601300000|2022-02-11 17:41:40|410.65|408.25|410.96|408.56|410.96|408.56|410.57|408.17|0
1644601310000|2022-02-11 17:41:50|410.8|408.4|411.44|409.04|411.44|409.04|410.8|408.4|0
1644601320000|2022-02-11 17:42:00|411.28|408.88|411.69|409.29|411.76|409.36|411.28|408.88|0
1644601330000|2022-02-11 17:42:10|411.6|409.2|411.44|409.04|411.6|409.2|411.44|409.04|0
1644601340000|2022-02-11 17:42:20|411.6|409.2|411.12|408.72|411.6|409.2|411.12|408.72|0
1644601350000|2022-02-11 17:42:30|410.96|408.56|410.96|408.56|410.96|408.56|410.8|408.4|0
1644601360000|2022-02-11 17:42:40|410.8|408.4|411.28|408.88|411.28|408.88|410.8|408.4|0
1644601370000|2022-02-11 17:42:50|411.6|409.2|411.76|409.36|412.4|410|411.6|409.2|0
1644601380000|2022-02-11 17:43:00|411.92|409.52|411.92|409.52|412.08|409.68|411.92|409.52|0
1644601390000|2022-02-11 17:43:10|412.08|409.68|412.24|409.84|412.24|409.84|412.08|409.68|0
1644601400000|2022-02-11 17:43:20|412.4|410|413.04|410.64|413.04|410.64|412.4|410|0
1644601410000|2022-02-11 17:43:30|413.2|410.8|413.36|410.96|413.36|410.96|413.12|410.72|0
1644601420000|2022-02-11 17:43:40|413.04|410.64|413.36|410.96|413.52|411.12|413.04|410.64|0
1644601430000|2022-02-11 17:43:50|413.2|410.8|413.04|410.64|413.2|410.8|413.04|410.64|0
1644601440000|2022-02-11 17:44:00|412.72|410.32|412.08|409.68|412.72|410.32|412.08|409.68|0
1644601450000|2022-02-11 17:44:10|411.92|409.52|412.24|409.84|412.4|410|411.92|409.52|0
1644601460000|2022-02-11 17:44:20|412.72|410.32|412.64|410.24|412.72|410.32|412.56|410.16|0
1644601470000|2022-02-11 17:44:30|412.88|410.48|412.72|410.32|412.88|410.48|412.72|410.32|0
1644601480000|2022-02-11 17:44:40|412.88|410.48|412.88|410.48|412.96|410.56|412.88|410.48|0
1644601490000|2022-02-11 17:44:50|412.56|410.16|412.88|410.48|412.88|410.48|412.56|410.16|0
1644601500000|2022-02-11 17:45:00|413.04|410.64|413.68|411.28|413.68|411.28|413.04|410.64|0
1644601510000|2022-02-11 17:45:10|413.84|411.44|413.84|411.44|413.84|411.44|413.68|411.28|0
1644601520000|2022-02-11 17:45:20|414|411.6|413.68|411.28|414|411.6|413.36|410.96|0
1644601530000|2022-02-11 17:45:30|413.84|411.44|413.52|411.12|413.84|411.44|413.52|411.12|0
1644601540000|2022-02-11 17:45:40|413.84|411.44|413.68|411.28|413.84|411.44|413.52|411.12|0
1644601550000|2022-02-11 17:45:50|414|411.6|414|411.6|414.16|411.76|414|411.6|0
1644601560000|2022-02-11 17:46:00|414.64|412.24|415.12|412.72|415.12|412.72|414.16|411.76|0
1644601570000|2022-02-11 17:46:10|414.96|412.56|414.96|412.56|415.28|412.88|414.96|412.56|0
1644601580000|2022-02-11 17:46:20|414.48|412.08|414.73|412.33|414.73|412.33|414.48|412.08|0
1644601590000|2022-02-11 17:46:30|415.12|412.72|415.21|412.81|415.28|412.88|415.12|412.72|0
1644601600000|2022-02-11 17:46:40|415.44|413.04|414.8|412.4|415.44|413.04|414.8|412.4|0
1644601610000|2022-02-11 17:46:50|414.96|412.56|414.96|412.56|414.96|412.56|414.96|412.56|0
1644601620000|2022-02-11 17:47:00|414.8|412.4|414.8|412.4|414.96|412.56|414.8|412.4|0
1644601630000|2022-02-11 17:47:10|414.96|412.56|415.61|413.21|415.61|413.21|414.96|412.56|0
1644601640000|2022-02-11 17:47:20|415.21|412.81|415.28|412.88|415.44|413.04|415.21|412.81|0
1644601650000|2022-02-11 17:47:30|415.44|413.04|415.77|413.37|415.77|413.37|415.44|413.04|0
1644601660000|2022-02-11 17:47:40|415.28|412.88|415.28|412.88|415.28|412.88|415.12|412.72|0
1644601670000|2022-02-11 17:47:50|415.37|412.97|415.12|412.72|415.37|412.97|415.12|412.72|0
1644601680000|2022-02-11 17:48:00|415.28|412.88|415.6|413.2|415.77|413.37|415.28|412.88|0
1644601690000|2022-02-11 17:48:10|415.93|413.53|415.77|413.37|415.93|413.53|415.6|413.2|0
1644601700000|2022-02-11 17:48:20|415.93|413.53|416.09|413.69|416.25|413.85|415.93|413.53|0
1644601710000|2022-02-11 17:48:30|415.77|413.37|415.6|413.2|415.77|413.37|415.44|413.04|0
1644601720000|2022-02-11 17:48:40|415.77|413.37|415.28|412.88|415.77|413.37|415.12|412.72|0
1644601730000|2022-02-11 17:48:50|414.96|412.56|414.56|412.16|414.96|412.56|414.56|412.16|0
1644601740000|2022-02-11 17:49:00|414.16|411.76|413.84|411.44|414.48|412.08|413.84|411.44|0
1644601750000|2022-02-11 17:49:10|414.32|411.92|414.48|412.08|414.64|412.24|414.32|411.92|0
1644601760000|2022-02-11 17:49:20|414.64|412.24|415.12|412.72|415.12|412.72|414.64|412.24|0
1644601770000|2022-02-11 17:49:30|414.8|412.4|415.12|412.72|415.12|412.72|414.72|412.32|0
1644601780000|2022-02-11 17:49:40|415.28|412.88|415.37|412.97|415.37|412.97|415.12|412.72|0
1644601790000|2022-02-11 17:49:50|415.28|412.88|415.44|413.04|415.6|413.2|415.28|412.88|0
1644601800000|2022-02-11 17:50:00|415.28|412.88|415.6|413.2|416.09|413.69|415.28|412.88|0
1644601810000|2022-02-11 17:50:10|415.44|413.04|415.76|413.36|416.09|413.69|415.44|413.04|0
1644601820000|2022-02-11 17:50:20|415.44|413.04|415.12|412.72|415.6|413.2|415.12|412.72|0
1644601830000|2022-02-11 17:50:30|415.28|412.88|415.28|412.88|415.44|413.04|415.28|412.88|0
1644601840000|2022-02-11 17:50:40|415.76|413.36|416.25|413.85|416.25|413.85|415.76|413.36|0
1644601850000|2022-02-11 17:50:50|416.09|413.69|416.01|413.61|416.25|413.85|415.93|413.53|0
1644601860000|2022-02-11 17:51:00|416.25|413.85|416.89|414.49|416.89|414.49|416.25|413.85|0
1644601870000|2022-02-11 17:51:10|416.41|414.01|416.41|414.01|416.41|414.01|416.25|413.85|0
1644601880000|2022-02-11 17:51:20|416.89|414.49|416.89|414.49|416.97|414.57|416.89|414.49|0
1644601890000|2022-02-11 17:51:30|417.05|414.65|417.05|414.65|417.13|414.73|417.05|414.65|0
1644601900000|2022-02-11 17:51:40|417.21|414.81|418.5|416.1|418.5|416.1|417.21|414.81|0
1644601910000|2022-02-11 17:51:50|418.66|416.26|418.34|415.94|418.99|416.59|418.34|415.94|0
1644601920000|2022-02-11 17:52:00|418.5|416.1|418.5|416.1|418.82|416.42|418.5|416.1|0
1644601930000|2022-02-11 17:52:10|418.98|416.58|418.98|416.58|418.98|416.58|418.66|416.26|0
1644601940000|2022-02-11 17:52:20|418.82|416.42|418.82|416.42|418.82|416.42|418.82|416.42|0
1644601950000|2022-02-11 17:52:30|418.66|416.26|418.82|416.42|418.82|416.42|418.34|415.94|0
1644601960000|2022-02-11 17:52:40|418.98|416.58|418.98|416.58|418.98|416.58|418.66|416.26|0
1644601970000|2022-02-11 17:52:50|418.58|416.18|418.66|416.26|418.66|416.26|418.5|416.1|0
1644601980000|2022-02-11 17:53:00|418.75|416.35|419.63|417.23|419.63|417.23|418.5|416.1|0
1644601990000|2022-02-11 17:53:10|419.23|416.83|419.15|416.75|419.31|416.91|419.15|416.75|0
1644602000000|2022-02-11 17:53:20|419.31|416.91|419.15|416.75|419.31|416.91|418.98|416.58|0
1644602010000|2022-02-11 17:53:30|418.98|416.58|419.31|416.91|419.31|416.91|418.98|416.58|0
1644602020000|2022-02-11 17:53:40|419.39|416.99|419.71|417.31|419.71|417.31|419.15|416.75|0
1644602030000|2022-02-11 17:53:50|419.63|417.23|419.63|417.23|419.63|417.23|419.47|417.07|0
1644602040000|2022-02-11 17:54:00|419.79|417.39|419.88|417.48|419.95|417.55|419.79|417.39|0
1644602050000|2022-02-11 17:54:10|419.95|417.55|420.28|417.88|420.76|418.36|419.95|417.55|0
1644602060000|2022-02-11 17:54:20|420.44|418.04|420.6|418.2|420.6|418.2|420.44|418.04|0
1644602070000|2022-02-11 17:54:30|420.68|418.28|420.44|418.04|420.68|418.28|420.12|417.72|0
1644602080000|2022-02-11 17:54:40|420.28|417.88|420.28|417.88|420.44|418.04|420.28|417.88|0
1644602090000|2022-02-11 17:54:50|420.44|418.04|420.28|417.88|420.44|418.04|420.28|417.88|0
1644602100000|2022-02-11 17:55:00|420.11|417.71|419.47|417.07|420.28|417.88|419.47|417.07|0
1644602110000|2022-02-11 17:55:10|419.39|416.99|419.79|417.39|419.79|417.39|418.98|416.58|0
1644602120000|2022-02-11 17:55:20|419.95|417.55|419.47|417.07|419.95|417.55|419.47|417.07|0
1644602130000|2022-02-11 17:55:30|419.15|416.75|419.07|416.67|419.15|416.75|418.82|416.42|0
1644602140000|2022-02-11 17:55:40|418.98|416.58|419.15|416.75|419.39|416.99|418.98|416.58|0
1644602150000|2022-02-11 17:55:50|419.47|417.07|419.31|416.91|419.47|417.07|419.15|416.75|0
1644602160000|2022-02-11 17:56:00|419.47|417.07|419.31|416.91|419.47|417.07|419.14|416.74|0
1644602170000|2022-02-11 17:56:10|419.14|416.74|418.82|416.42|419.14|416.74|418.82|416.42|0
1644602180000|2022-02-11 17:56:20|418.66|416.26|418.98|416.58|418.98|416.58|418.66|416.26|0
1644602190000|2022-02-11 17:56:30|418.82|416.42|418.82|416.42|418.82|416.42|418.66|416.26|0
1644602200000|2022-02-11 17:56:40|419.31|416.91|419.14|416.74|419.31|416.91|419.14|416.74|0
1644602210000|2022-02-11 17:56:50|419.31|416.91|419.95|417.55|419.95|417.55|419.31|416.91|0
1644602220000|2022-02-11 17:57:00|419.79|417.39|419.47|417.07|419.79|417.39|419.47|417.07|0
1644602230000|2022-02-11 17:57:10|419.63|417.23|419.79|417.39|419.79|417.39|419.47|417.07|0
1644602240000|2022-02-11 17:57:20|419.47|417.07|419.79|417.39|419.79|417.39|419.47|417.07|0
1644602250000|2022-02-11 17:57:30|419.95|417.55|419.95|417.55|420.11|417.71|419.95|417.55|0
1644602260000|2022-02-11 17:57:40|419.55|417.15|419.79|417.39|419.79|417.39|419.55|417.15|0
1644602270000|2022-02-11 17:57:50|419.47|417.07|419.79|417.39|419.79|417.39|419.47|417.07|0
1644602280000|2022-02-11 17:58:00|419.95|417.55|419.95|417.55|419.95|417.55|419.79|417.39|0
1644602290000|2022-02-11 17:58:10|420.11|417.71|419.63|417.23|420.11|417.71|419.31|416.91|0
1644602300000|2022-02-11 17:58:20|419.55|417.15|419.63|417.23|419.63|417.23|419.55|417.15|0
1644602310000|2022-02-11 17:58:30|419.79|417.39|419.79|417.39|419.79|417.39|419.63|417.23|0
1644602320000|2022-02-11 17:58:40|419.47|417.07|419.63|417.23|419.63|417.23|419.47|417.07|0
1644602330000|2022-02-11 17:58:50|419.47|417.07|419.47|417.07|419.47|417.07|419.47|417.07|0
1644602340000|2022-02-11 17:59:00|418.82|416.42|418.34|415.94|418.98|416.58|418.34|415.94|0
1644602350000|2022-02-11 17:59:10|418.5|416.1|418.98|416.58|418.98|416.58|418.5|416.1|0
1644602360000|2022-02-11 17:59:20|418.82|416.42|419.31|416.91|419.31|416.91|418.82|416.42|0
1644602370000|2022-02-11 17:59:30|419.14|416.74|418.12|415.72|419.14|416.74|418.12|415.72|0
1644602380000|2022-02-11 17:59:40|417.96|415.56|417.48|415.08|417.96|415.56|417.48|415.08|0
1644602390000|2022-02-11 17:59:50|419.08|416.68|419.24|416.84|419.24|416.84|419.08|416.68|0
1644602400000|2022-02-11 18:00:00|419.4|417|419.08|416.68|419.4|417|419.08|416.68|0
1644602410000|2022-02-11 18:00:10|419.16|416.76|418.76|416.36|419.16|416.76|418.76|416.36|0
1644602420000|2022-02-11 18:00:20|418.43|416.03|418.11|415.71|418.6|416.2|418.11|415.71|0
1644602430000|2022-02-11 18:00:30|418.27|415.87|417.79|415.39|418.27|415.87|417.79|415.39|0
1644602440000|2022-02-11 18:00:40|417.71|415.31|417.79|415.39|417.79|415.39|417.63|415.23|0
1644602450000|2022-02-11 18:00:50|417.47|415.07|418.11|415.71|418.11|415.71|417.47|415.07|0
1644602460000|2022-02-11 18:01:00|418.27|415.87|417.95|415.55|418.27|415.87|417.95|415.55|0
1644602470000|2022-02-11 18:01:10|418.11|415.71|418.52|416.12|418.52|416.12|418.11|415.71|0
1644602480000|2022-02-11 18:01:20|418.27|415.87|418.03|415.63|418.27|415.87|418.03|415.63|0
1644602490000|2022-02-11 18:01:30|418.11|415.71|418.27|415.87|418.43|416.03|418.11|415.71|0
1644602500000|2022-02-11 18:01:40|418.6|416.2|419.08|416.68|419.08|416.68|418.6|416.2|0
1644602510000|2022-02-11 18:01:50|419.4|417|420.05|417.65|420.05|417.65|419.4|417|0
1644602520000|2022-02-11 18:02:00|419.56|417.16|418.92|416.52|419.56|417.16|418.92|416.52|0
1644602530000|2022-02-11 18:02:10|418.76|416.36|418.92|416.52|418.92|416.52|418.76|416.36|0
1644602540000|2022-02-11 18:02:20|419.08|416.68|419.72|417.32|419.72|417.32|419.08|416.68|0
1644602550000|2022-02-11 18:02:30|419.89|417.49|420.05|417.65|420.21|417.81|419.89|417.49|0
1644602560000|2022-02-11 18:02:40|419.81|417.41|418.92|416.52|419.81|417.41|418.76|416.36|0
1644602570000|2022-02-11 18:02:50|418.76|416.36|418.92|416.52|418.92|416.52|418.76|416.36|0
1644602580000|2022-02-11 18:03:00|419.24|416.84|419.24|416.84|419.24|416.84|419.08|416.68|0
1644602590000|2022-02-11 18:03:10|419.56|417.16|420.05|417.65|420.21|417.81|419.56|417.16|0
1644602600000|2022-02-11 18:03:20|419.89|417.49|419.89|417.49|419.89|417.49|419.89|417.49|0
1644602610000|2022-02-11 18:03:30|420.05|417.65|419.97|417.57|420.05|417.65|419.89|417.49|0
1644602620000|2022-02-11 18:03:40|419.89|417.49|420.21|417.81|420.21|417.81|419.56|417.16|0
1644602630000|2022-02-11 18:03:50|420.37|417.97|420.37|417.97|420.69|418.29|420.37|417.97|0
1644602640000|2022-02-11 18:04:00|420.45|418.05|419.56|417.16|420.45|418.05|419.56|417.16|0
1644602650000|2022-02-11 18:04:10|419.72|417.32|419.24|416.84|419.72|417.32|419.24|416.84|0
1644602660000|2022-02-11 18:04:20|419.4|417|419.56|417.16|419.56|417.16|419.24|416.84|0
1644602670000|2022-02-11 18:04:30|419.24|416.84|419.89|417.49|419.89|417.49|419.24|416.84|0
1644602680000|2022-02-11 18:04:40|420.05|417.65|419.72|417.32|420.05|417.65|419.72|417.32|0
1644602690000|2022-02-11 18:04:50|419.89|417.49|420.05|417.65|420.05|417.65|419.4|417|0
1644602700000|2022-02-11 18:05:00|419.72|417.32|419.88|417.48|419.88|417.48|419.72|417.32|0
1644602710000|2022-02-11 18:05:10|419.81|417.41|420.37|417.97|420.37|417.97|419.81|417.41|0
1644602720000|2022-02-11 18:05:20|420.53|418.13|420.21|417.81|420.53|418.13|420.21|417.81|0
1644602730000|2022-02-11 18:05:30|420.37|417.97|419.72|417.32|420.37|417.97|419.72|417.32|0
1644602740000|2022-02-11 18:05:40|419.88|417.48|418.92|416.52|419.88|417.48|418.92|416.52|0
1644602750000|2022-02-11 18:05:50|418.59|416.19|418.59|416.19|418.75|416.35|418.59|416.19|0
1644602760000|2022-02-11 18:06:00|418.75|416.35|418.75|416.35|419.08|416.68|418.75|416.35|0
1644602770000|2022-02-11 18:06:10|418.92|416.52|418.75|416.35|419.08|416.68|418.75|416.35|0
1644602780000|2022-02-11 18:06:20|418.59|416.19|418.75|416.35|418.75|416.35|418.59|416.19|0
1644602790000|2022-02-11 18:06:30|418.59|416.19|418.11|415.71|418.59|416.19|417.79|415.39|0
1644602800000|2022-02-11 18:06:40|417.95|415.55|418.43|416.03|418.43|416.03|417.95|415.55|0
1644602810000|2022-02-11 18:06:50|418.27|415.87|418.11|415.71|418.27|415.87|418.11|415.71|0
1644602820000|2022-02-11 18:07:00|418.27|415.87|417.47|415.07|418.27|415.87|417.47|415.07|0
1644602830000|2022-02-11 18:07:10|417.3|414.9|417.47|415.07|417.63|415.23|417.3|414.9|0
1644602840000|2022-02-11 18:07:20|417.63|415.23|417.14|414.74|417.79|415.39|417.14|414.74|0
1644602850000|2022-02-11 18:07:30|417.3|414.9|417.3|414.9|417.3|414.9|417.14|414.74|0
1644602860000|2022-02-11 18:07:40|416.98|414.58|416.98|414.58|417.14|414.74|416.82|414.42|0
1644602870000|2022-02-11 18:07:50|416.82|414.42|416.98|414.58|416.98|414.58|416.66|414.26|0
1644602880000|2022-02-11 18:08:00|416.82|414.42|415.7|413.3|416.82|414.42|415.54|413.14|0
1644602890000|2022-02-11 18:08:10|415.86|413.46|415.7|413.3|416.02|413.62|415.7|413.3|0
1644602900000|2022-02-11 18:08:20|416.02|413.62|413.93|411.53|416.02|413.62|413.93|411.53|0
1644602910000|2022-02-11 18:08:30|414.25|411.85|414.09|411.69|414.25|411.85|414.09|411.69|0
1644602920000|2022-02-11 18:08:40|413.61|411.21|412.97|410.57|413.61|411.21|412.97|410.57|0
1644602930000|2022-02-11 18:08:50|412.81|410.41|413.45|411.05|413.45|411.05|412.81|410.41|0
1644602940000|2022-02-11 18:09:00|413.61|411.21|414.41|412.01|414.41|412.01|413.61|411.21|0
1644602950000|2022-02-11 18:09:10|414.57|412.17|414.41|412.01|414.57|412.17|414.41|412.01|0
1644602960000|2022-02-11 18:09:20|413.45|411.05|413.45|411.05|413.61|411.21|413.45|411.05|0
1644602970000|2022-02-11 18:09:30|413.29|410.89|413.77|411.37|413.77|411.37|413.29|410.89|0
1644602980000|2022-02-11 18:09:40|413.61|411.21|413.29|410.89|413.61|411.21|413.29|410.89|0
1644602990000|2022-02-11 18:09:50|413.45|411.05|413.77|411.37|413.93|411.53|413.45|411.05|0
1644603000000|2022-02-11 18:10:00|413.93|411.53|414.25|411.85|414.25|411.85|413.93|411.53|0
1644603010000|2022-02-11 18:10:10|414.41|412.01|414.5|412.1|414.5|412.1|414.41|412.01|0
1644603020000|2022-02-11 18:10:20|414.57|412.17|414.41|412.01|414.73|412.33|414.41|412.01|0
1644603030000|2022-02-11 18:10:30|414.57|412.17|414.89|412.49|414.89|412.49|414.57|412.17|0
1644603040000|2022-02-11 18:10:40|414.73|412.33|415.05|412.65|415.05|412.65|414.73|412.33|0
1644603050000|2022-02-11 18:10:50|415.46|413.06|415.21|412.81|415.46|413.06|415.21|412.81|0
1644603060000|2022-02-11 18:11:00|415.37|412.97|415.37|412.97|415.46|413.06|415.37|412.97|0
1644603070000|2022-02-11 18:11:10|415.54|413.14|415.37|412.97|415.7|413.3|415.37|412.97|0
1644603080000|2022-02-11 18:11:20|415.54|413.14|415.37|412.97|415.54|413.14|415.37|412.97|0
1644603090000|2022-02-11 18:11:30|415.3|412.9|415.53|413.13|415.53|413.13|415.3|412.9|0
1644603100000|2022-02-11 18:11:40|415.7|413.3|415.94|413.54|416.02|413.62|415.7|413.3|0
1644603110000|2022-02-11 18:11:50|416.02|413.62|416.34|413.94|416.34|413.94|416.02|413.62|0
1644603120000|2022-02-11 18:12:00|416.18|413.78|415.86|413.46|416.18|413.78|415.86|413.46|0
1644603130000|2022-02-11 18:12:10|416.02|413.62|416.02|413.62|416.02|413.62|415.86|413.46|0
1644603140000|2022-02-11 18:12:20|416.5|414.1|416.02|413.62|416.5|414.1|416.02|413.62|0
1644603150000|2022-02-11 18:12:30|416.18|413.78|416.34|413.94|416.34|413.94|416.18|413.78|0
1644603160000|2022-02-11 18:12:40|416.5|414.1|416.18|413.78|416.5|414.1|416.18|413.78|0
1644603170000|2022-02-11 18:12:50|416.34|413.94|417.55|415.15|417.55|415.15|416.34|413.94|0
1644603180000|2022-02-11 18:13:00|417.39|414.99|417.48|415.08|418.03|415.63|417.39|414.99|0
1644603190000|2022-02-11 18:13:10|417.41|415.01|416.45|414.05|417.41|415.01|416.45|414.05|0
1644603200000|2022-02-11 18:13:20|416.13|413.73|416.61|414.21|416.61|414.21|416.13|413.73|0
1644603210000|2022-02-11 18:13:30|416.45|414.05|416.53|414.13|416.53|414.13|416.45|414.05|0
1644603220000|2022-02-11 18:13:40|416.77|414.37|417.42|415.02|417.42|415.02|416.77|414.37|0
1644603230000|2022-02-11 18:13:50|417.26|414.86|417.26|414.86|417.26|414.86|417.09|414.69|0
1644603240000|2022-02-11 18:14:00|417.09|414.69|416.45|414.05|417.09|414.69|416.45|414.05|0
1644603250000|2022-02-11 18:14:10|416.61|414.21|416.61|414.21|416.61|414.21|416.13|413.73|0
1644603260000|2022-02-11 18:14:20|416.45|414.05|416.77|414.37|416.77|414.37|416.45|414.05|0
1644603270000|2022-02-11 18:14:30|416.45|414.05|416.29|413.89|416.45|414.05|416.29|413.89|0
1644603280000|2022-02-11 18:14:40|416.21|413.81|416.93|414.53|416.93|414.53|416.21|413.81|0
1644603290000|2022-02-11 18:14:50|417.09|414.69|416.77|414.37|417.09|414.69|416.77|414.37|0
1644603300000|2022-02-11 18:15:00|416.61|414.21|416.93|414.53|416.93|414.53|416.29|413.89|0
1644603310000|2022-02-11 18:15:10|416.77|414.37|416.29|413.89|416.77|414.37|416.29|413.89|0
1644603320000|2022-02-11 18:15:20|416.61|414.21|416.29|413.89|416.61|414.21|416.29|413.89|0
1644603330000|2022-02-11 18:15:30|416.45|414.05|417.25|414.85|417.25|414.85|416.45|414.05|0
1644603340000|2022-02-11 18:15:40|417.42|415.02|417.09|414.69|417.42|415.02|417.09|414.69|0
1644603350000|2022-02-11 18:15:50|417.02|414.62|416.93|414.53|417.02|414.62|416.93|414.53|0
1644603360000|2022-02-11 18:16:00|417.09|414.69|417.09|414.69|417.09|414.69|417.09|414.69|0
1644603370000|2022-02-11 18:16:10|416.93|414.53|417.74|415.34|417.74|415.34|416.93|414.53|0
1644603380000|2022-02-11 18:16:20|418.06|415.66|418.06|415.66|418.06|415.66|418.06|415.66|0
1644603390000|2022-02-11 18:16:30|418.22|415.82|418.22|415.82|418.22|415.82|418.22|415.82|0
1644603400000|2022-02-11 18:16:40|418.55|416.15|418.38|415.98|418.71|416.31|418.38|415.98|0
1644603410000|2022-02-11 18:16:50|418.22|415.82|418.22|415.82|418.38|415.98|418.22|415.82|0
1644603420000|2022-02-11 18:17:00|418.38|415.98|418.47|416.07|418.55|416.15|418.38|415.98|0
1644603430000|2022-02-11 18:17:10|418.71|416.31|418.06|415.66|418.71|416.31|418.06|415.66|0
1644603440000|2022-02-11 18:17:20|417.74|415.34|417.9|415.5|417.9|415.5|417.58|415.18|0
1644603450000|2022-02-11 18:17:30|417.74|415.34|417.9|415.5|418.06|415.66|417.74|415.34|0
1644603460000|2022-02-11 18:17:40|417.74|415.34|418.06|415.66|418.06|415.66|417.74|415.34|0
1644603470000|2022-02-11 18:17:50|418.31|415.91|418.55|416.15|418.55|416.15|418.22|415.82|0
1644603480000|2022-02-11 18:18:00|418.71|416.31|419.03|416.63|419.03|416.63|418.71|416.31|0
1644603490000|2022-02-11 18:18:10|419.51|417.11|419.68|417.28|419.84|417.44|419.51|417.11|0
1644603500000|2022-02-11 18:18:20|419.84|417.44|419.84|417.44|420.16|417.76|419.84|417.44|0
1644603510000|2022-02-11 18:18:30|419.51|417.11|418.71|416.31|419.84|417.44|418.71|416.31|0
1644603520000|2022-02-11 18:18:40|418.38|415.98|418.22|415.82|418.38|415.98|418.22|415.82|0
1644603530000|2022-02-11 18:18:50|417.74|415.34|417.9|415.5|418.06|415.66|417.74|415.34|0
1644603540000|2022-02-11 18:19:00|418.31|415.91|418.22|415.82|418.38|415.98|418.06|415.66|0
1644603550000|2022-02-11 18:19:10|418.06|415.66|416.61|414.21|418.22|415.82|416.61|414.21|0
1644603560000|2022-02-11 18:19:20|417.09|414.69|416.85|414.45|417.09|414.69|416.61|414.21|0
1644603570000|2022-02-11 18:19:30|416.93|414.53|416.93|414.53|416.93|414.53|416.61|414.21|0
1644603580000|2022-02-11 18:19:40|416.77|414.37|416.61|414.21|416.77|414.37|416.45|414.05|0
1644603590000|2022-02-11 18:19:50|416.53|414.13|416.29|413.89|416.61|414.21|416.29|413.89|0
1644603600000|2022-02-11 18:20:00|416.45|414.05|417.41|415.01|417.41|415.01|416.45|414.05|0
1644603610000|2022-02-11 18:20:10|417.25|414.85|417.09|414.69|417.25|414.85|417.09|414.69|0
1644603620000|2022-02-11 18:20:20|416.93|414.53|416.13|413.73|416.93|414.53|416.13|413.73|0
1644603630000|2022-02-11 18:20:30|416.29|413.89|416.13|413.73|416.29|413.89|416.13|413.73|0
1644603640000|2022-02-11 18:20:40|416.29|413.89|416.45|414.05|416.45|414.05|416.21|413.81|0
1644603650000|2022-02-11 18:20:50|416.29|413.89|416.69|414.29|416.69|414.29|416.29|413.89|0
1644603660000|2022-02-11 18:21:00|416.45|414.05|416.93|414.53|416.93|414.53|416.45|414.05|0
1644603670000|2022-02-11 18:21:10|416.61|414.21|416.77|414.37|416.77|414.37|416.61|414.21|0
1644603680000|2022-02-11 18:21:20|416.93|414.53|417.41|415.01|417.41|415.01|416.93|414.53|0
1644603690000|2022-02-11 18:21:30|417.9|415.5|418.06|415.66|418.06|415.66|417.74|415.34|0
1644603700000|2022-02-11 18:21:40|418.22|415.82|418.38|415.98|418.38|415.98|418.22|415.82|0
1644603710000|2022-02-11 18:21:50|418.22|415.82|417.9|415.5|418.22|415.82|417.9|415.5|0
1644603720000|2022-02-11 18:22:00|417.41|415.01|417.09|414.69|417.41|415.01|417.09|414.69|0
1644603730000|2022-02-11 18:22:10|416.77|414.37|416.85|414.45|416.85|414.45|416.61|414.21|0
1644603740000|2022-02-11 18:22:20|416.77|414.37|416.29|413.89|416.77|414.37|416.29|413.89|0
1644603750000|2022-02-11 18:22:30|416.93|414.53|416.77|414.37|417.25|414.85|416.77|414.37|0
1644603760000|2022-02-11 18:22:40|417.41|415.01|417.74|415.34|417.9|415.5|417.41|415.01|0
1644603770000|2022-02-11 18:22:50|417.57|415.17|417.9|415.5|417.9|415.5|417.57|415.17|0
1644603780000|2022-02-11 18:23:00|418.06|415.66|418.38|415.98|418.38|415.98|418.06|415.66|0
1644603790000|2022-02-11 18:23:10|418.22|415.82|418.38|415.98|418.38|415.98|418.22|415.82|0
1644603800000|2022-02-11 18:23:20|418.22|415.82|417.9|415.5|418.22|415.82|417.9|415.5|0
1644603810000|2022-02-11 18:23:30|418.06|415.66|418.38|415.98|418.38|415.98|418.06|415.66|0
1644603820000|2022-02-11 18:23:40|418.06|415.66|417.9|415.5|418.22|415.82|417.9|415.5|0
1644603830000|2022-02-11 18:23:50|417.41|415.01|417.41|415.01|417.41|415.01|417.41|415.01|0
1644603840000|2022-02-11 18:24:00|417.25|414.85|417.57|415.17|417.57|415.17|417.25|414.85|0
1644603850000|2022-02-11 18:24:10|418.06|415.66|418.38|415.98|418.54|416.14|418.06|415.66|0
1644603860000|2022-02-11 18:24:20|418.22|415.82|418.3|415.9|418.3|415.9|418.14|415.74|0
1644603870000|2022-02-11 18:24:30|418.22|415.82|418.22|415.82|418.22|415.82|418.06|415.66|0
1644603880000|2022-02-11 18:24:40|418.14|415.74|418.22|415.82|418.38|415.98|418.14|415.74|0
1644603890000|2022-02-11 18:24:50|417.74|415.34|417.9|415.5|417.9|415.5|417.57|415.17|0
1644603900000|2022-02-11 18:25:00|417.74|415.34|418.38|415.98|418.38|415.98|417.74|415.34|0
1644603910000|2022-02-11 18:25:10|418.22|415.82|418.06|415.66|418.38|415.98|418.06|415.66|0
1644603920000|2022-02-11 18:25:20|418.22|415.82|418.54|416.14|418.54|416.14|418.22|415.82|0
1644603930000|2022-02-11 18:25:30|418.22|415.82|418.54|416.14|418.54|416.14|418.22|415.82|0
1644603940000|2022-02-11 18:25:40|418.38|415.98|418.7|416.3|418.7|416.3|418.38|415.98|0
1644603950000|2022-02-11 18:25:50|418.87|416.47|418.7|416.3|418.87|416.47|418.7|416.3|0
1644603960000|2022-02-11 18:26:00|418.54|416.14|418.38|415.98|418.54|416.14|418.38|415.98|0
1644603970000|2022-02-11 18:26:10|418.54|416.14|417.73|415.33|418.54|416.14|417.73|415.33|0
1644603980000|2022-02-11 18:26:20|418.22|415.82|418.38|415.98|418.54|416.14|418.22|415.82|0
1644603990000|2022-02-11 18:26:30|418.54|416.14|419.84|417.44|419.84|417.44|418.54|416.14|0
1644604000000|2022-02-11 18:26:40|420.08|417.68|420.16|417.76|420.32|417.92|420|417.6|0
1644604010000|2022-02-11 18:26:50|420.64|418.24|420.81|418.41|420.81|418.41|420.48|418.08|0
1644604020000|2022-02-11 18:27:00|420.48|418.08|420.16|417.76|420.48|418.08|420.16|417.76|0
1644604030000|2022-02-11 18:27:10|420.97|418.57|421.29|418.89|421.29|418.89|420.97|418.57|0
1644604040000|2022-02-11 18:27:20|421.13|418.73|420.97|418.57|421.13|418.73|420.97|418.57|0
1644604050000|2022-02-11 18:27:30|421.13|418.73|420.81|418.41|421.13|418.73|420.73|418.33|0
1644604060000|2022-02-11 18:27:40|420.97|418.57|421.29|418.89|421.29|418.89|420.97|418.57|0
1644604070000|2022-02-11 18:27:50|421.46|419.06|421.7|419.3|421.94|419.54|421.46|419.06|0
1644604080000|2022-02-11 18:28:00|421.78|419.38|421.94|419.54|422.59|420.19|421.78|419.38|0
1644604090000|2022-02-11 18:28:10|422.1|419.7|422.27|419.87|422.43|420.03|422.1|419.7|0
1644604100000|2022-02-11 18:28:20|422.43|420.03|422.92|420.52|422.92|420.52|422.43|420.03|0
1644604110000|2022-02-11 18:28:30|422.43|420.03|422.43|420.03|422.59|420.19|422.43|420.03|0
1644604120000|2022-02-11 18:28:40|422.35|419.95|422.75|420.35|422.75|420.35|422.35|419.95|0
1644604130000|2022-02-11 18:28:50|422.59|420.19|422.43|420.03|422.75|420.35|422.27|419.87|0
1644604140000|2022-02-11 18:29:00|422.03|419.63|423.4|421|423.4|421|421.94|419.54|0
1644604150000|2022-02-11 18:29:10|422.92|420.52|422.75|420.35|422.92|420.52|422.59|420.19|0
1644604160000|2022-02-11 18:29:20|423.24|420.84|423.73|421.33|423.73|421.33|422.92|420.52|0
1644604170000|2022-02-11 18:29:30|423.57|421.17|424.14|421.74|424.14|421.74|423.57|421.17|0
1644604180000|2022-02-11 18:29:40|424.22|421.82|424.38|421.98|424.71|422.31|424.22|421.82|0
1644604190000|2022-02-11 18:29:50|424.54|422.14|425.03|422.63|425.03|422.63|424.54|422.14|0
1644604200000|2022-02-11 18:30:00|424.87|422.47|424.87|422.47|425.19|422.79|424.87|422.47|0
1644604210000|2022-02-11 18:30:10|425.19|422.79|424.87|422.47|425.19|422.79|424.71|422.31|0
1644604220000|2022-02-11 18:30:20|424.71|422.31|426.34|423.94|426.34|423.94|424.71|422.31|0
1644604230000|2022-02-11 18:30:30|426.66|424.26|426.5|424.1|426.66|424.26|426.34|423.94|0
1644604240000|2022-02-11 18:30:40|426.34|423.94|426.83|424.43|426.99|424.59|426.34|423.94|0
1644604250000|2022-02-11 18:30:50|426.99|424.59|427.48|425.08|427.97|425.57|426.99|424.59|0
1644604260000|2022-02-11 18:31:00|428.14|425.74|428.3|425.9|428.3|425.9|427.97|425.57|0
1644604270000|2022-02-11 18:31:10|428.96|426.56|428.79|426.39|428.96|426.56|428.79|426.39|0
1644604280000|2022-02-11 18:31:20|428.96|426.56|427.97|425.57|428.96|426.56|427.97|425.57|0
1644604290000|2022-02-11 18:31:30|427.81|425.41|428.14|425.74|428.14|425.74|427.48|425.08|0
1644604300000|2022-02-11 18:31:40|428.3|425.9|425.14|422.74|428.3|425.9|425.14|422.74|0
1644604310000|2022-02-11 18:31:50|424.98|422.58|424.48|422.08|424.98|422.58|424.48|422.08|0
1644604320000|2022-02-11 18:32:00|424.81|422.41|425.14|422.74|425.14|422.74|424.48|422.08|0
1644604330000|2022-02-11 18:32:10|424.9|422.5|424.81|422.41|424.9|422.5|424.81|422.41|0
1644604340000|2022-02-11 18:32:20|424.98|422.58|425.96|423.56|426.13|423.73|424.98|422.58|0
1644604350000|2022-02-11 18:32:30|427.99|425.59|429.26|426.86|429.26|426.86|427.99|425.59|0
1644604360000|2022-02-11 18:32:40|429.59|427.19|429.49|427.09|429.75|427.35|429.25|426.85|0
1644604370000|2022-02-11 18:32:50|429.33|426.93|430.64|428.24|430.64|428.24|429.33|426.93|0
1644604380000|2022-02-11 18:33:00|430.81|428.41|431.13|428.73|431.13|428.73|430.81|428.41|0
1644604390000|2022-02-11 18:33:10|430.97|428.57|431.3|428.9|431.46|429.06|430.97|428.57|0
1644604400000|2022-02-11 18:33:20|431.13|428.73|431.63|429.23|431.63|429.23|431.13|428.73|0
1644604410000|2022-02-11 18:33:30|431.79|429.39|431.13|428.73|431.79|429.39|431.13|428.73|0
1644604420000|2022-02-11 18:33:40|430.8|428.4|431.63|429.23|431.63|429.23|430.8|428.4|0
1644604430000|2022-02-11 18:33:50|431.46|429.06|431.13|428.73|431.46|429.06|430.97|428.57|0
1644604440000|2022-02-11 18:34:00|431.3|428.9|431.35|428.95|431.79|429.39|431.19|428.79|0
1644604450000|2022-02-11 18:34:10|431.52|429.12|430.04|427.64|431.52|429.12|430.04|427.64|0
1644604460000|2022-02-11 18:34:20|429.87|427.47|429.05|426.65|429.87|427.47|429.05|426.65|0
1644604470000|2022-02-11 18:34:30|429.38|426.98|429.54|427.14|429.71|427.31|429.38|426.98|0
1644604480000|2022-02-11 18:34:40|429.71|427.31|429.38|426.98|429.71|427.31|429.13|426.73|0
1644604490000|2022-02-11 18:34:50|428.89|426.49|430.36|427.96|430.36|427.96|428.89|426.49|0
1644604500000|2022-02-11 18:35:00|430.69|428.29|431.19|428.79|431.35|428.95|430.69|428.29|0
1644604510000|2022-02-11 18:35:10|431.02|428.62|430.94|428.54|431.35|428.95|430.94|428.54|0
1644604520000|2022-02-11 18:35:20|431.52|429.12|432.83|430.43|433|430.6|431.52|429.12|0
1644604530000|2022-02-11 18:35:30|433|430.6|432.17|429.77|433.33|430.93|432.17|429.77|0
1644604540000|2022-02-11 18:35:40|432.34|429.94|431.35|428.95|432.34|429.94|431.35|428.95|0
1644604550000|2022-02-11 18:35:50|431.68|429.28|432.01|429.61|432.01|429.61|431.6|429.2|0
1644604560000|2022-02-11 18:36:00|432.5|430.1|432.34|429.94|432.5|430.1|432.34|429.94|0
1644604570000|2022-02-11 18:36:10|432.01|429.61|431.6|429.2|432.01|429.61|431.19|428.79|0
1644604580000|2022-02-11 18:36:20|431.02|428.62|431.35|428.95|431.35|428.95|431.02|428.62|0
1644604590000|2022-02-11 18:36:30|431.68|429.28|431.52|429.12|432.01|429.61|431.52|429.12|0
1644604600000|2022-02-11 18:36:40|431.35|428.95|432.17|429.77|432.17|429.77|431.35|428.95|0
1644604610000|2022-02-11 18:36:50|431.52|429.12|431.35|428.95|431.77|429.37|431.35|428.95|0
1644604620000|2022-02-11 18:37:00|432.01|429.61|432.34|429.94|432.5|430.1|432.01|429.61|0
1644604630000|2022-02-11 18:37:10|432.17|429.77|433.16|430.76|433.16|430.76|432.17|429.77|0
1644604640000|2022-02-11 18:37:20|433.49|431.09|433.66|431.26|433.91|431.51|433.49|431.09|0
1644604650000|2022-02-11 18:37:30|434.15|431.75|433.99|431.59|434.32|431.92|433.99|431.59|0
1644604660000|2022-02-11 18:37:40|434.82|432.42|434.15|431.75|434.82|432.42|433.99|431.59|0
1644604670000|2022-02-11 18:37:50|433.99|431.59|435.15|432.75|435.31|432.91|433.99|431.59|0
1644604680000|2022-02-11 18:38:00|435.98|433.58|436.8|434.4|436.8|434.4|435.98|433.58|0
1644604690000|2022-02-11 18:38:10|436.39|433.99|435.48|433.08|436.39|433.99|435.48|433.08|0
1644604700000|2022-02-11 18:38:20|435.98|433.58|436.8|434.4|436.8|434.4|435.98|433.58|0
1644604710000|2022-02-11 18:38:30|436.97|434.57|437.14|434.74|437.14|434.74|436.97|434.57|0
1644604720000|2022-02-11 18:38:40|436.8|434.4|436.64|434.24|436.8|434.4|435.98|433.58|0
1644604730000|2022-02-11 18:38:50|436.06|433.66|436.72|434.32|436.97|434.57|436.06|433.66|0
1644604740000|2022-02-11 18:39:00|436.8|434.4|438.8|436.4|438.8|436.4|436.8|434.4|0
1644604750000|2022-02-11 18:39:10|438.46|436.06|435.02|432.62|438.46|436.06|435.02|432.62|0
1644604760000|2022-02-11 18:39:20|440.68|438.28|442.34|439.94|442.34|439.94|440.68|438.28|0
1644604770000|2022-02-11 18:39:30|440.01|437.61|442.42|440.02|442.42|440.02|439.35|436.95|0
1644604780000|2022-02-11 18:39:40|442.25|439.85|442.59|440.19|442.59|440.19|442.25|439.85|0
1644604790000|2022-02-11 18:39:50|442.92|440.52|444.75|442.35|444.75|442.35|442.92|440.52|0
1644604800000|2022-02-11 18:40:00|444.92|442.52|446.76|444.36|446.76|444.36|444.92|442.52|0
1644604810000|2022-02-11 18:40:10|444.59|442.19|441.09|438.69|444.59|442.19|441.09|438.69|0
1644604820000|2022-02-11 18:40:20|440.26|437.86|442.09|439.69|442.09|439.69|440.26|437.86|0
1644604830000|2022-02-11 18:40:30|444.01|441.61|442.75|440.35|444.01|441.61|442.75|440.35|0
1644604840000|2022-02-11 18:40:40|442.25|439.85|441.09|438.69|442.25|439.85|440.92|438.52|0
1644604850000|2022-02-11 18:40:50|440.92|438.52|440.35|437.95|440.92|438.52|440.35|437.95|0
1644604860000|2022-02-11 18:41:00|440.43|438.03|440.43|438.03|440.59|438.19|440.43|438.03|0
1644604870000|2022-02-11 18:41:10|441.09|438.69|441.09|438.69|441.09|438.69|441.09|438.69|0
1644604890000|2022-02-11 18:41:30|442.25|439.85|442.25|439.85|442.25|439.85|442.25|439.85|0
1644604900000|2022-02-11 18:41:40|441.42|439.02|441.42|439.02|441.42|439.02|441.42|439.02|0
1644604910000|2022-02-11 18:41:50|443.08|440.68|443.42|441.02|443.75|441.35|443.08|440.68|0
1644604920000|2022-02-11 18:42:00|443.34|440.94|443.25|440.85|443.58|441.18|443.25|440.85|0
1644604930000|2022-02-11 18:42:10|443.08|440.68|443.08|440.68|443.08|440.68|443.08|440.68|0
1644604940000|2022-02-11 18:42:20|444.08|441.68|444.92|442.52|444.92|442.52|444.08|441.68|0
1644604950000|2022-02-11 18:42:30|446.09|443.69|445.75|443.35|446.09|443.69|445.75|443.35|0
1644604960000|2022-02-11 18:42:40|446.59|444.19|448.1|445.7|448.1|445.7|446.59|444.19|0
1644604970000|2022-02-11 18:42:50|448.26|445.86|448.35|445.95|448.35|445.95|448.1|445.7|0
1644604980000|2022-02-11 18:43:00|448.26|445.86|448.26|445.86|448.43|446.03|448.26|445.86|0
1644605000000|2022-02-11 18:43:20|446.76|444.36|446.76|444.36|446.76|444.36|446.76|444.36|0
1644605010000|2022-02-11 18:43:30|445.92|443.52|445.75|443.35|445.92|443.52|445.59|443.19|0
1644605020000|2022-02-11 18:43:40|445.59|443.19|445.75|443.35|445.75|443.35|445.51|443.11|0
1644605030000|2022-02-11 18:43:50|444.25|441.85|447.09|444.69|447.26|444.86|444.25|441.85|0
1644605040000|2022-02-11 18:44:00|447.26|444.86|447.26|444.86|447.26|444.86|447.09|444.69|0
1644605050000|2022-02-11 18:44:10|447.43|445.03|446.59|444.19|447.43|445.03|446.59|444.19|0
1644605060000|2022-02-11 18:44:20|444.58|442.18|445.42|443.02|445.59|443.19|444.58|442.18|0
1644605070000|2022-02-11 18:44:30|444.75|442.35|446.09|443.69|446.09|443.69|444.75|442.35|0
1644605080000|2022-02-11 18:44:40|446.25|443.85|446.76|444.36|446.76|444.36|446.09|443.69|0
1644605090000|2022-02-11 18:44:50|447.09|444.69|446.17|443.77|447.26|444.86|446.17|443.77|0
1644605100000|2022-02-11 18:45:00|446.92|444.52|447.76|445.36|447.76|445.36|446.92|444.52|0
1644605110000|2022-02-11 18:45:10|447.43|445.03|449.1|446.7|449.1|446.7|447.43|445.03|0
1644605120000|2022-02-11 18:45:20|449.02|446.62|449.44|447.04|449.61|447.21|449.02|446.62|0
1644605130000|2022-02-11 18:45:30|449.52|447.12|450.45|448.05|450.45|448.05|449.52|447.12|0
1644605140000|2022-02-11 18:45:40|450.95|448.55|451.79|449.39|451.79|449.39|450.95|448.55|0
1644605150000|2022-02-11 18:45:50|451.12|448.72|453.08|449.96|453.08|449.96|451.12|448.72|0
1644605160000|2022-02-11 18:46:00|453.16|450.04|452.66|449.54|453.16|450.04|451.81|448.69|0
1644605170000|2022-02-11 18:46:10|453.16|450.04|455.02|451.9|455.36|452.24|453.16|450.04|0
1644605180000|2022-02-11 18:46:20|455.53|452.41|455.19|452.07|455.53|452.41|455.02|451.9|0
1644605190000|2022-02-11 18:46:30|456.54|453.42|456.71|453.59|456.71|453.59|456.54|453.42|0
1644605200000|2022-02-11 18:46:40|456.97|453.85|457.9|454.78|457.9|454.78|456.97|453.85|0
1644605210000|2022-02-11 18:46:50|456.2|453.08|455.53|452.41|456.2|453.08|455.28|452.16|0
1644605220000|2022-02-11 18:47:00|455.36|452.24|454.01|450.89|455.53|452.41|454.01|450.89|0
1644605230000|2022-02-11 18:47:10|456.71|453.59|455.36|452.24|456.88|453.76|455.36|452.24|0
1644605240000|2022-02-11 18:47:20|454.85|451.73|454.01|450.89|455.02|451.9|454.01|450.89|0
1644605250000|2022-02-11 18:47:30|453.5|450.38|447.2|444.08|453.5|450.38|447.2|444.08|0
1644605260000|2022-02-11 18:47:40|453.36|450.24|455.54|452.42|455.54|452.42|453.36|450.24|0
1644605270000|2022-02-11 18:47:50|454.53|451.41|454.03|450.91|454.53|451.41|453.19|450.07|0
1644605280000|2022-02-11 18:48:00|454.12|451|452.02|448.9|454.12|451|452.02|448.9|0
1644605290000|2022-02-11 18:48:10|451.69|448.57|453.19|450.07|453.19|450.07|451.69|448.57|0
1644605300000|2022-02-11 18:48:20|453.53|450.41|454.53|451.41|454.53|451.41|453.53|450.41|0
1644605310000|2022-02-11 18:48:30|454.2|451.08|452.36|449.24|454.2|451.08|452.36|449.24|0
1644605320000|2022-02-11 18:48:40|452.69|449.57|452.11|448.99|452.69|449.57|452.11|448.99|0
1644605330000|2022-02-11 18:48:50|452.69|449.57|453.95|450.83|453.95|450.83|452.69|449.57|0
1644605340000|2022-02-11 18:49:00|455.12|452|455.24|451.88|456.16|452.8|455.12|451.88|0
1644605350000|2022-02-11 18:49:10|455.66|452.3|455.99|452.63|456.42|453.06|455.58|452.22|0
1644605360000|2022-02-11 18:49:20|455.66|452.3|456.16|452.8|456.83|453.47|455.66|452.3|0
1644605370000|2022-02-11 18:49:30|455.66|452.3|455.66|452.3|456.33|452.97|455.66|452.3|0
1644605380000|2022-02-11 18:49:40|456.08|452.72|456.33|452.97|456.66|453.3|456.08|452.72|0
1644605390000|2022-02-11 18:49:50|455.49|452.13|453.31|449.95|455.49|452.13|453.31|449.95|0
1644605400000|2022-02-11 18:50:00|452.4|449.04|453.48|450.12|453.48|450.12|452.4|449.04|0
1644605410000|2022-02-11 18:50:10|454.32|450.96|454.82|451.46|454.82|451.46|454.32|450.96|0
1644605420000|2022-02-11 18:50:20|454.99|451.63|453.98|450.62|454.99|451.63|453.65|450.29|0
1644605430000|2022-02-11 18:50:30|454.99|451.63|454.99|451.63|455.91|452.55|454.99|451.63|0
1644605440000|2022-02-11 18:50:40|456.5|453.14|457.5|454.14|457.84|454.48|456.5|453.14|0
1644605450000|2022-02-11 18:50:50|457|453.64|455.49|452.13|457|453.64|455.49|452.13|0
1644605460000|2022-02-11 18:51:00|454.59|451.23|453.42|450.06|454.59|451.23|453.42|450.06|0
1644605470000|2022-02-11 18:51:10|454.09|450.73|453.75|450.39|454.09|450.73|453.17|449.81|0
1644605480000|2022-02-11 18:51:20|454.59|451.23|454.59|451.23|454.76|451.4|454.59|451.23|0
1644605490000|2022-02-11 18:51:30|454.93|451.57|455.94|452.58|455.94|452.58|454.93|451.57|0
1644605500000|2022-02-11 18:51:40|456.03|452.67|455.27|451.91|456.03|452.67|455.27|451.91|0
1644605510000|2022-02-11 18:51:50|455.77|452.41|455.82|452.46|455.82|452.46|454.68|451.32|0
1644605520000|2022-02-11 18:52:00|454.48|451.12|453.14|449.78|454.48|451.12|453.14|449.78|0
1644605530000|2022-02-11 18:52:10|453.65|450.29|453.06|449.7|453.65|450.29|452.81|449.45|0
1644605540000|2022-02-11 18:52:20|453.81|450.45|454.82|451.46|454.82|451.46|453.81|450.45|0
1644605550000|2022-02-11 18:52:30|453.98|450.62|452.98|449.62|453.98|450.62|452.98|449.62|0
1644605560000|2022-02-11 18:52:40|453.31|449.95|451.81|448.45|453.31|449.95|451.64|448.28|0
1644605570000|2022-02-11 18:52:50|450.14|446.78|449.97|446.61|450.14|446.78|448.64|445.28|0
1644605580000|2022-02-11 18:53:00|450.97|447.61|451.47|448.11|451.73|448.37|450.97|447.61|0
1644605590000|2022-02-11 18:53:10|450.64|447.28|450.56|447.2|450.81|447.45|450.47|447.11|0
1644605600000|2022-02-11 18:53:20|450.14|446.78|449.39|446.03|450.14|446.78|449.39|446.03|0
1644605610000|2022-02-11 18:53:30|449.14|445.78|448.4|445.04|449.14|445.78|448.14|444.78|0
1644605620000|2022-02-11 18:53:40|449.14|445.78|450.31|446.95|450.31|446.95|449.14|445.78|0
1644605630000|2022-02-11 18:53:50|450.14|446.78|449.64|446.28|450.97|447.61|449.64|446.28|0
1644605640000|2022-02-11 18:54:00|449.47|446.11|449.97|446.61|450.31|446.95|449.47|446.11|0
1644605650000|2022-02-11 18:54:10|449.31|445.95|449.73|446.37|449.73|446.37|449.31|445.95|0
1644605660000|2022-02-11 18:54:20|449.14|445.78|448.48|445.12|449.81|446.45|448.48|445.12|0
1644605670000|2022-02-11 18:54:30|449.14|445.78|447.98|444.62|449.14|445.78|447.98|444.62|0
1644605680000|2022-02-11 18:54:40|448.56|445.2|448.31|444.95|448.56|445.2|448.06|444.7|0
1644605690000|2022-02-11 18:54:50|447.9|444.54|448.14|444.78|448.31|444.95|447.9|444.54|0
1644605700000|2022-02-11 18:55:00|448.97|445.61|449.97|446.61|450.47|447.11|448.97|445.61|0
1644605710000|2022-02-11 18:55:10|451.14|447.78|450.81|447.45|451.14|447.78|450.47|447.11|0
1644605720000|2022-02-11 18:55:20|450.14|446.78|448.98|445.62|450.14|446.78|448.98|445.62|0
1644605730000|2022-02-11 18:55:30|448.4|445.04|446.07|442.71|448.4|445.04|446.07|442.71|0
1644605740000|2022-02-11 18:55:40|446.74|443.38|446.42|443.06|446.91|443.55|446.25|442.89|0
1644605750000|2022-02-11 18:55:50|446.58|443.22|449.25|445.89|449.33|445.97|446.58|443.22|0
1644605760000|2022-02-11 18:56:00|450.16|446.8|451.17|447.81|451.34|447.98|450.16|446.8|0
1644605770000|2022-02-11 18:56:10|450.84|447.48|449.33|445.97|450.84|447.48|449.33|445.97|0
1644605780000|2022-02-11 18:56:20|451|447.64|452.52|449.16|453.19|449.83|451|447.64|0
1644605790000|2022-02-11 18:56:30|452.01|448.65|452.27|448.91|452.35|448.99|452.01|448.65|0
1644605800000|2022-02-11 18:56:40|452.18|448.82|452.27|448.91|452.85|449.49|452.18|448.82|0
1644605810000|2022-02-11 18:56:50|451.84|448.48|452.01|448.65|452.01|448.65|450.84|447.48|0
1644605820000|2022-02-11 18:57:00|452.35|448.99|452.44|449.08|452.68|449.32|452.01|448.65|0
1644605830000|2022-02-11 18:57:10|452.01|448.65|453.53|450.17|453.53|450.17|452.01|448.65|0
1644605840000|2022-02-11 18:57:20|453.86|450.5|452.68|449.32|453.86|450.5|452.68|449.32|0
1644605850000|2022-02-11 18:57:30|452.27|448.91|451.84|448.48|453.36|450|451.84|448.48|0
1644605860000|2022-02-11 18:57:40|452.1|448.74|451.51|448.15|452.1|448.74|450.5|447.14|0
1644605870000|2022-02-11 18:57:50|451.67|448.31|452.52|449.16|453.02|449.66|451.67|448.31|0
1644605880000|2022-02-11 18:58:00|453.36|450|452.68|449.32|453.36|450|452.68|449.32|0
1644605890000|2022-02-11 18:58:10|451.84|448.48|452.52|449.16|452.52|449.16|451.51|448.15|0
1644605900000|2022-02-11 18:58:20|452.77|449.41|451.84|448.48|452.77|449.41|451.84|448.48|0
1644605910000|2022-02-11 18:58:30|451|447.64|450.59|447.23|451.34|447.98|450.59|447.23|0
1644605920000|2022-02-11 18:58:40|449.58|446.22|450.08|446.72|450.67|447.31|449.58|446.22|0
1644605930000|2022-02-11 18:58:50|450.33|446.97|451.76|448.4|451.76|448.4|450.33|446.97|0
1644605940000|2022-02-11 18:59:00|450.83|447.47|450.83|447.47|450.83|447.47|450.83|447.47|0
1644605950000|2022-02-11 18:59:10|452.18|448.82|451.59|448.23|452.43|449.07|451.59|448.23|0
1644605960000|2022-02-11 18:59:20|451.34|447.98|451.84|448.48|451.84|448.48|451.34|447.98|0
1644605970000|2022-02-11 18:59:30|451.51|448.15|452.35|448.99|452.51|449.15|451.51|448.15|0
1644605980000|2022-02-11 18:59:40|452.11|449.23|452.95|450.07|452.95|450.07|451.94|449.06|0
1644605990000|2022-02-11 18:59:50|452.44|449.56|453.28|450.4|453.28|450.4|452.44|449.56|0
1644606000000|2022-02-11 19:00:00|453.62|450.74|453.79|450.91|454.3|451.42|453.62|450.74|0
1644606010000|2022-02-11 19:00:10|452.95|450.07|451.77|448.89|452.95|450.07|451.77|448.89|0
1644606020000|2022-02-11 19:00:20|451.94|449.06|452.78|449.9|452.95|450.07|451.94|449.06|0
1644606030000|2022-02-11 19:00:30|453.12|450.24|452.11|449.23|453.12|450.24|451.77|448.89|0
1644606040000|2022-02-11 19:00:40|451.94|449.06|453.45|450.57|453.45|450.57|451.94|449.06|0
1644606050000|2022-02-11 19:00:50|454.13|451.25|452.95|450.07|454.13|451.25|452.95|450.07|0
1644606060000|2022-02-11 19:01:00|451.6|448.72|450.09|447.21|451.6|448.72|450.09|447.21|0
1644606070000|2022-02-11 19:01:10|449.09|446.21|449|446.12|449.09|446.21|448.25|445.37|0
1644606080000|2022-02-11 19:01:20|449.51|446.63|450.26|447.38|450.26|447.38|449.51|446.63|0
1644606090000|2022-02-11 19:01:30|451.77|448.89|452.44|449.56|452.44|449.56|451.77|448.89|0
1644606100000|2022-02-11 19:01:40|451.77|448.89|453.96|451.08|453.96|451.08|451.77|448.89|0
1644606110000|2022-02-11 19:01:50|454.72|451.84|455.81|452.93|455.81|452.93|454.72|451.84|0
1644606120000|2022-02-11 19:02:00|454.3|451.42|456.41|453.53|456.41|453.53|454.3|451.42|0
1644606130000|2022-02-11 19:02:10|456.83|453.95|457.93|455.05|458.27|455.39|456.83|453.95|0
1644606140000|2022-02-11 19:02:20|457.68|454.8|457.17|454.29|457.68|454.8|457.17|454.29|0
1644606150000|2022-02-11 19:02:30|456.83|453.95|458.01|455.13|458.35|455.47|456.83|453.95|0
1644606160000|2022-02-11 19:02:40|458.35|455.47|459.88|457|459.88|457|457.93|455.05|0
1644606170000|2022-02-11 19:02:50|459.71|456.83|460.82|457.94|460.82|457.94|459.71|456.83|0
1644606180000|2022-02-11 19:03:00|461.41|458.53|460.22|457.34|461.92|459.04|459.88|457|0
1644606190000|2022-02-11 19:03:10|460.9|458.02|460.9|458.02|460.9|458.02|460.22|457.34|0
1644606200000|2022-02-11 19:03:20|460.22|457.34|459.29|456.41|460.22|457.34|459.29|456.41|0
1644606210000|2022-02-11 19:03:30|458.18|455.3|457.51|454.63|459.2|456.32|457.51|454.63|0
1644606220000|2022-02-11 19:03:40|457.42|454.54|458.69|455.81|458.69|455.81|457.42|454.54|0
1644606230000|2022-02-11 19:03:50|457.42|454.54|458.52|455.64|458.52|455.64|457.42|454.54|0
1644606240000|2022-02-11 19:04:00|459.37|456.49|459.37|456.49|460.39|457.51|459.37|456.49|0
1644606250000|2022-02-11 19:04:10|459.29|456.41|459.71|456.83|459.71|456.83|458.86|455.98|0
1644606260000|2022-02-11 19:04:20|458.61|455.73|458.27|455.39|459.03|456.15|458.27|455.39|0
1644606270000|2022-02-11 19:04:30|458.69|455.81|456.15|453.27|458.69|455.81|456.15|453.27|0
1644606280000|2022-02-11 19:04:40|456.83|453.95|456.32|453.44|457.67|454.79|456.32|453.44|0
1644606290000|2022-02-11 19:04:50|456.66|453.78|453.79|450.91|456.66|453.78|453.79|450.91|0
1644606300000|2022-02-11 19:05:00|453.37|450.49|454.04|451.16|454.63|451.75|453.28|450.4|0
1644606310000|2022-02-11 19:05:10|455.14|452.26|455.81|452.93|456.15|453.27|455.14|452.26|0
1644606320000|2022-02-11 19:05:20|456.83|453.95|458.01|455.13|458.35|455.47|456.83|453.95|0
1644606330000|2022-02-11 19:05:30|456.66|453.78|456.66|453.78|456.66|453.78|456.66|453.78|0
1644606340000|2022-02-11 19:05:40|456.83|453.95|455.48|452.6|457.34|454.46|455.48|452.6|0
1644606350000|2022-02-11 19:05:50|456.49|453.61|457.5|454.62|457.5|454.62|456.49|453.61|0
1644606360000|2022-02-11 19:06:00|458.35|455.47|457.59|454.71|458.52|455.64|457.59|454.71|0
1644606370000|2022-02-11 19:06:10|457.67|454.79|459.37|456.49|459.37|456.49|457.67|454.79|0
1644606380000|2022-02-11 19:06:20|460.05|457.17|458.18|455.3|460.05|457.17|458.18|455.3|0
1644606390000|2022-02-11 19:06:30|457.93|455.05|457.34|454.46|458.35|455.47|457.17|454.29|0
1644606400000|2022-02-11 19:06:40|457.17|454.29|459.03|456.15|459.03|456.15|457.17|454.29|0
1644606410000|2022-02-11 19:06:50|459.29|456.41|459.37|456.49|459.54|456.66|459.29|456.41|0
1644606420000|2022-02-11 19:07:00|460.56|457.68|459.03|456.15|460.56|457.68|458.69|455.81|0
1644606430000|2022-02-11 19:07:10|458.69|455.81|456.83|453.95|458.69|455.81|456.83|453.95|0
1644606440000|2022-02-11 19:07:20|455.47|452.59|455.81|452.93|455.81|452.93|454.8|451.92|0
1644606450000|2022-02-11 19:07:30|456.15|453.27|456.49|453.61|456.49|453.61|455.56|452.68|0
1644606460000|2022-02-11 19:07:40|454.63|451.75|452.95|450.07|454.63|451.75|452.95|450.07|0
1644606470000|2022-02-11 19:07:50|453.45|450.57|451.26|448.38|454.55|451.67|451.26|448.38|0
1644606480000|2022-02-11 19:08:00|450.93|448.05|449.92|447.04|451.43|448.55|449.92|447.04|0
1644606490000|2022-02-11 19:08:10|450.42|447.54|448.58|445.7|450.42|447.54|448.58|445.7|0
1644606500000|2022-02-11 19:08:20|449.25|446.37|447.74|444.86|449.25|446.37|447.74|444.86|0
1644606510000|2022-02-11 19:08:30|448.58|445.7|449.25|446.37|449.59|446.71|448.58|445.7|0
1644606520000|2022-02-11 19:08:40|448.91|446.03|451.6|448.72|451.6|448.72|448.91|446.03|0
1644606530000|2022-02-11 19:08:50|452.02|449.14|452.94|450.06|453.28|450.4|452.02|449.14|0
1644606540000|2022-02-11 19:09:00|453.11|450.23|456.07|453.19|456.07|453.19|453.11|450.23|0
1644606550000|2022-02-11 19:09:10|455.31|452.43|455.14|452.26|455.31|452.43|454.29|451.41|0
1644606560000|2022-02-11 19:09:20|454.72|451.84|455.31|452.43|455.31|452.43|453.79|450.91|0
1644606570000|2022-02-11 19:09:30|454.8|451.92|454.97|452.09|454.97|452.09|454.8|451.92|0
1644606580000|2022-02-11 19:09:40|455.81|452.93|454.63|451.75|455.81|452.93|454.46|451.58|0
1644606590000|2022-02-11 19:09:50|454.46|451.58|454.29|451.41|454.89|452.01|454.29|451.41|0
1644606600000|2022-02-11 19:10:00|453.28|450.4|452.94|450.06|453.45|450.57|452.94|450.06|0
1644606610000|2022-02-11 19:10:10|452.61|449.73|454.12|451.24|454.12|451.24|452.61|449.73|0
1644606620000|2022-02-11 19:10:20|454.46|451.58|453.96|451.08|454.46|451.58|453.45|450.57|0
1644606630000|2022-02-11 19:10:30|453.71|450.83|453.45|450.57|454.12|451.24|453.45|450.57|0
1644606640000|2022-02-11 19:10:40|454.89|452.01|453.95|451.07|455.3|452.42|453.95|451.07|0
1644606650000|2022-02-11 19:10:50|453.45|450.57|453.45|450.57|453.45|450.57|453.11|450.23|0
1644606660000|2022-02-11 19:11:00|452.61|449.73|451.6|448.72|453.28|450.4|451.6|448.72|0
1644606670000|2022-02-11 19:11:10|451.77|448.89|451.6|448.72|452.27|449.39|451.43|448.55|0
1644606680000|2022-02-11 19:11:20|451.26|448.38|452.02|449.14|452.02|449.14|451.26|448.38|0
1644606690000|2022-02-11 19:11:30|452.78|449.9|453.11|450.23|453.62|450.74|452.78|449.9|0
1644606700000|2022-02-11 19:11:40|454.21|451.33|454.46|451.58|454.63|451.75|454.21|451.33|0
1644606710000|2022-02-11 19:11:50|454.04|451.16|454.72|451.84|455.3|452.42|453.95|451.07|0
1644606720000|2022-02-11 19:12:00|454.97|452.09|457.16|454.28|457.16|454.28|454.12|451.24|0
1644606730000|2022-02-11 19:12:10|456.99|454.11|455.64|452.76|456.99|454.11|455.56|452.68|0
1644606740000|2022-02-11 19:12:20|454.12|451.24|452.44|449.56|454.12|451.24|452.44|449.56|0
1644606750000|2022-02-11 19:12:30|452.94|450.06|452.69|449.81|453.11|450.23|452.69|449.81|0
1644606760000|2022-02-11 19:12:40|453.11|450.23|453.87|450.99|453.95|451.07|453.11|450.23|0
1644606770000|2022-02-11 19:12:50|454.46|451.58|456.07|453.19|456.07|453.19|454.12|451.24|0
1644606780000|2022-02-11 19:13:00|455.14|452.26|454.12|451.24|455.14|452.26|453.79|450.91|0
1644606790000|2022-02-11 19:13:10|453.62|450.74|454.46|451.58|454.63|451.75|453.62|450.74|0
1644606800000|2022-02-11 19:13:20|453.45|450.57|452.86|449.98|453.45|450.57|452.53|449.65|0
1644606810000|2022-02-11 19:13:30|452.77|449.89|453.03|450.15|453.03|450.15|452.53|449.65|0
1644606820000|2022-02-11 19:13:40|453.28|450.4|452.27|449.39|453.28|450.4|452.27|449.39|0
1644606830000|2022-02-11 19:13:50|452.1|449.22|452.77|449.89|452.77|449.89|452.1|449.22|0
1644606840000|2022-02-11 19:14:00|450.17|447.29|452.1|449.22|452.1|449.22|450.17|447.29|0
1644606850000|2022-02-11 19:14:10|451.52|448.64|453.79|450.91|453.79|450.91|451.52|448.64|0
1644606860000|2022-02-11 19:14:20|453.11|450.23|451.6|448.72|453.11|450.23|451.43|448.55|0
1644606870000|2022-02-11 19:14:30|451.77|448.89|450.42|447.54|451.77|448.89|449.92|447.04|0
1644606880000|2022-02-11 19:14:40|450.93|448.05|449.08|446.2|450.93|448.05|449.08|446.2|0
1644606890000|2022-02-11 19:14:50|449.58|446.7|450.25|447.37|450.25|447.37|449.58|446.7|0
1644606900000|2022-02-11 19:15:00|449.5|446.62|448.41|445.53|450.42|447.54|448.41|445.53|0
1644606910000|2022-02-11 19:15:10|447.74|444.86|446.57|443.69|447.74|444.86|446.24|443.36|0
1644606920000|2022-02-11 19:15:20|445.74|442.86|446.4|443.52|446.4|443.52|445.24|442.36|0
1644606930000|2022-02-11 19:15:30|445.07|442.19|445.74|442.86|445.74|442.86|445.07|442.19|0
1644606940000|2022-02-11 19:15:40|446.07|443.19|444.57|441.69|446.07|443.19|444.24|441.36|0
1644606950000|2022-02-11 19:15:50|444.49|441.61|443.9|441.02|444.49|441.61|443.66|440.78|0
1644606960000|2022-02-11 19:16:00|442.58|439.7|443.57|440.69|444.4|441.52|442.58|439.7|0
1644606970000|2022-02-11 19:16:10|444.07|441.19|445.24|442.36|445.24|442.36|444.07|441.19|0
1644606980000|2022-02-11 19:16:20|444.74|441.86|445.57|442.69|446.24|443.36|444.74|441.86|0
1644606990000|2022-02-11 19:16:30|447.74|444.86|447.24|444.36|448.24|445.36|447.24|444.36|0
1644607000000|2022-02-11 19:16:40|447.49|444.61|446.74|443.86|447.49|444.61|446.74|443.86|0
1644607010000|2022-02-11 19:16:50|447.41|444.53|446.24|443.36|447.57|444.69|446.24|443.36|0
1644607020000|2022-02-11 19:17:00|446.74|443.86|446.24|443.36|447.07|444.19|446.24|443.36|0
1644607030000|2022-02-11 19:17:10|446.57|443.69|446.24|443.36|446.9|444.02|446.24|443.36|0
1644607040000|2022-02-11 19:17:20|445.74|442.86|446.24|443.36|446.24|443.36|445.74|442.86|0
1644607050000|2022-02-11 19:17:30|445.4|442.52|443.9|441.02|445.4|442.52|443.9|441.02|0
1644607060000|2022-02-11 19:17:40|444.07|441.19|443.41|440.53|444.07|441.19|443.41|440.53|0
1644607070000|2022-02-11 19:17:50|444.07|441.19|443.74|440.86|444.07|441.19|443.07|440.19|0
1644607080000|2022-02-11 19:18:00|443.41|440.53|442.57|439.69|443.9|441.02|442.57|439.69|0
1644607090000|2022-02-11 19:18:10|441.25|438.37|440.75|437.87|441.74|438.86|440.75|437.87|0
1644607100000|2022-02-11 19:18:20|441.08|438.2|440.92|438.04|441.58|438.7|440.75|437.87|0
1644607110000|2022-02-11 19:18:30|441.74|438.86|441.08|438.2|441.74|438.86|441.08|438.2|0
1644607120000|2022-02-11 19:18:40|440.75|437.87|440.58|437.7|440.75|437.87|439.76|436.88|0
1644607130000|2022-02-11 19:18:50|440.42|437.54|439.92|437.04|440.42|437.54|439.92|437.04|0
1644607140000|2022-02-11 19:19:00|440.75|437.87|441.91|439.03|441.91|439.03|440.75|437.87|0
1644607150000|2022-02-11 19:19:10|442.24|439.36|441.74|438.86|442.49|439.61|441.74|438.86|0
1644607160000|2022-02-11 19:19:20|442.74|439.86|444.24|441.36|444.24|441.36|442.74|439.86|0
1644607170000|2022-02-11 19:19:30|443.9|441.02|443.24|440.36|443.9|441.02|443.24|440.36|0
1644607180000|2022-02-11 19:19:40|442.91|440.03|442.41|439.53|442.91|440.03|442.41|439.53|0
1644607190000|2022-02-11 19:19:50|442.74|439.86|443.36|440.24|443.36|440.24|442.74|439.86|0
1644607200000|2022-02-11 19:20:00|445.02|441.9|442.86|439.74|445.02|441.9|442.86|439.74|0
1644607210000|2022-02-11 19:20:10|443.19|440.07|442.69|439.57|443.19|440.07|442.36|439.24|0
1644607220000|2022-02-11 19:20:20|442.45|439.33|443.03|439.91|443.03|439.91|442.36|439.24|0
1644607230000|2022-02-11 19:20:30|442.69|439.57|442.53|439.41|442.69|439.57|442.2|439.08|0
1644607240000|2022-02-11 19:20:40|444.02|440.9|444.52|441.4|444.52|441.4|444.02|440.9|0
1644607250000|2022-02-11 19:20:50|444.36|441.24|444.69|441.57|444.69|441.57|444.19|441.07|0
1644607260000|2022-02-11 19:21:00|445.36|442.24|445.02|441.9|445.36|442.24|445.02|441.9|0
1644607270000|2022-02-11 19:21:10|443.86|440.74|442.86|439.74|443.86|440.74|442.86|439.74|0
1644607280000|2022-02-11 19:21:20|442.36|439.24|441.69|438.57|442.36|439.24|441.53|438.41|0
1644607290000|2022-02-11 19:21:30|441.03|437.91|442.19|439.07|442.19|439.07|441.03|437.91|0
1644607300000|2022-02-11 19:21:40|442.36|439.24|441.2|438.08|442.36|439.24|440.86|437.74|0
1644607310000|2022-02-11 19:21:50|442.03|438.91|441.69|438.57|442.03|438.91|441.69|438.57|0
1644607320000|2022-02-11 19:22:00|441.03|437.91|442.36|439.24|442.36|439.24|441.03|437.91|0
1644607330000|2022-02-11 19:22:10|442.69|439.57|441.53|438.41|442.69|439.57|441.53|438.41|0
1644607340000|2022-02-11 19:22:20|441.03|437.91|440.2|437.08|441.03|437.91|440.2|437.08|0
1644607350000|2022-02-11 19:22:30|440.86|437.74|441.95|438.83|441.95|438.83|440.86|437.74|0
1644607360000|2022-02-11 19:22:40|441.86|438.74|441.69|438.57|442.03|438.91|441.69|438.57|0
1644607370000|2022-02-11 19:22:50|440.7|437.58|441.53|438.41|441.53|438.41|440.7|437.58|0
1644607380000|2022-02-11 19:23:00|442.19|439.07|442.95|439.83|442.95|439.83|442.19|439.07|0
1644607390000|2022-02-11 19:23:10|442.03|438.91|442.53|439.41|443.02|439.9|442.03|438.91|0
1644607400000|2022-02-11 19:23:20|441.69|438.57|442.03|438.91|442.03|438.91|441.69|438.57|0
1644607410000|2022-02-11 19:23:30|442.19|439.07|443.69|440.57|443.69|440.57|442.19|439.07|0
1644607420000|2022-02-11 19:23:40|444.02|440.9|443.61|440.49|444.02|440.9|443.52|440.4|0
1644607430000|2022-02-11 19:23:50|443.52|440.4|443.69|440.57|443.86|440.74|443.52|440.4|0
1644607440000|2022-02-11 19:24:00|443.19|440.07|444.19|441.07|444.19|441.07|443.02|439.9|0
1644607450000|2022-02-11 19:24:10|444.52|441.4|445.86|442.74|445.86|442.74|444.52|441.4|0
1644607460000|2022-02-11 19:24:20|446.45|443.33|447.03|443.91|447.03|443.91|445.86|442.74|0
1644607470000|2022-02-11 19:24:30|446.36|443.24|446.86|443.74|446.86|443.74|446.03|442.91|0
1644607480000|2022-02-11 19:24:40|447.2|444.08|447.96|444.84|447.96|444.84|447.03|443.91|0
1644607490000|2022-02-11 19:24:50|448.2|445.08|447.87|444.75|448.2|445.08|447.7|444.58|0
1644607500000|2022-02-11 19:25:00|448.71|445.59|447.7|444.58|448.71|445.59|447.7|444.58|0
1644607510000|2022-02-11 19:25:10|448.2|445.08|448.29|445.17|448.29|445.17|448.04|444.92|0
1644607520000|2022-02-11 19:25:20|448.88|445.76|450.56|447.44|450.56|447.44|448.88|445.76|0
1644607530000|2022-02-11 19:25:30|450.89|447.77|450.55|447.43|450.89|447.77|450.55|447.43|0
1644607540000|2022-02-11 19:25:40|451.56|448.44|451.4|448.28|451.9|448.78|451.06|447.94|0
1644607550000|2022-02-11 19:25:50|451.32|448.2|450.55|447.43|451.32|448.2|450.55|447.43|0
1644607560000|2022-02-11 19:26:00|450.89|447.77|451.82|448.7|451.82|448.7|450.89|447.77|0
1644607570000|2022-02-11 19:26:10|451.15|448.03|452.74|449.62|452.74|449.62|451.06|447.94|0
1644607580000|2022-02-11 19:26:20|452.24|449.12|453.25|450.13|453.42|450.3|452.24|449.12|0
1644607590000|2022-02-11 19:26:30|453.76|450.64|455.11|451.99|455.11|451.99|453.76|450.64|0
1644607600000|2022-02-11 19:26:40|454.94|451.82|454.09|450.97|454.94|451.82|454.09|450.97|0
1644607610000|2022-02-11 19:26:50|454.01|450.89|455.11|451.99|455.11|451.99|454.01|450.89|0
1644607620000|2022-02-11 19:27:00|455.62|452.5|455.11|451.99|455.62|452.5|453.76|450.64|0
1644607630000|2022-02-11 19:27:10|454.6|451.48|454.77|451.65|454.77|451.65|454.09|450.97|0
1644607640000|2022-02-11 19:27:20|454.35|451.23|454.26|451.14|455.11|451.99|453.93|450.81|0
1644607650000|2022-02-11 19:27:30|453.59|450.47|453.51|450.39|454.09|450.97|453.51|450.39|0
1644607660000|2022-02-11 19:27:40|452.58|449.46|453.25|450.13|453.25|450.13|452.58|449.46|0
1644607670000|2022-02-11 19:27:50|452.74|449.62|452.58|449.46|452.74|449.62|452.41|449.29|0
1644607680000|2022-02-11 19:28:00|452.41|449.29|453.93|450.81|453.93|450.81|452.41|449.29|0
1644607690000|2022-02-11 19:28:10|454.6|451.48|454.09|450.97|454.6|451.48|453.76|450.64|0
1644607700000|2022-02-11 19:28:20|453.59|450.47|453.93|450.81|453.93|450.81|453.25|450.13|0
1644607710000|2022-02-11 19:28:30|454.26|451.14|455.62|452.5|455.62|452.5|454.26|451.14|0
1644607720000|2022-02-11 19:28:40|454.77|451.65|454.52|451.4|454.77|451.65|454.09|450.97|0
1644607730000|2022-02-11 19:28:50|454.09|450.97|454.94|451.82|454.94|451.82|454.09|450.97|0
1644607740000|2022-02-11 19:29:00|455.95|452.83|456.29|453.17|456.46|453.34|455.95|452.83|0
1644607750000|2022-02-11 19:29:10|456.63|453.51|456.8|453.68|457.23|454.11|456.63|453.51|0
1644607760000|2022-02-11 19:29:20|456.12|453|457.48|454.36|457.48|454.36|456.12|453|0
1644607770000|2022-02-11 19:29:30|459.92|456.8|460.77|457.65|460.94|457.82|459.75|456.63|0
1644607780000|2022-02-11 19:29:40|459.92|456.8|460.26|457.14|460.26|457.14|459.58|456.46|0
1644607790000|2022-02-11 19:29:50|458.74|455.62|459.58|456.46|459.58|456.46|458.74|455.62|0
1644607800000|2022-02-11 19:30:00|459.07|455.95|458.74|455.62|459.07|455.95|458.74|455.62|0
1644607810000|2022-02-11 19:30:10|458.91|455.79|458.15|455.03|459.24|456.12|458.15|455.03|0
1644607820000|2022-02-11 19:30:20|457.89|454.77|456.54|453.42|457.89|454.77|455.7|452.58|0
1644607830000|2022-02-11 19:30:30|456.88|453.76|456.21|453.09|456.88|453.76|455.54|452.42|0
1644607840000|2022-02-11 19:30:40|456.63|453.51|456.54|453.42|457.64|454.52|456.54|453.42|0
1644607850000|2022-02-11 19:30:50|456.21|453.09|457.05|453.93|457.05|453.93|456.21|453.09|0
1644607860000|2022-02-11 19:31:00|456.88|453.76|459.58|456.46|459.58|456.46|456.88|453.76|0
1644607870000|2022-02-11 19:31:10|458.57|455.45|459.41|456.29|459.41|456.29|458.57|455.45|0
1644607880000|2022-02-11 19:31:20|458.57|455.45|458.06|454.94|458.57|455.45|458.06|454.94|0
1644607890000|2022-02-11 19:31:30|458.4|455.28|458.49|455.37|458.49|455.37|458.23|455.11|0
1644607900000|2022-02-11 19:31:40|457.72|454.6|458.23|455.11|458.23|455.11|457.72|454.6|0
1644607910000|2022-02-11 19:31:50|458.74|455.62|459.41|456.29|459.41|456.29|458.74|455.62|0
1644607920000|2022-02-11 19:32:00|459.58|456.46|458.74|455.62|459.58|456.46|458.06|454.94|0
1644607930000|2022-02-11 19:32:10|459.24|456.12|459.24|456.12|459.75|456.63|458.9|455.78|0
1644607940000|2022-02-11 19:32:20|459.41|456.29|458.74|455.62|459.58|456.46|458.65|455.53|0
1644607950000|2022-02-11 19:32:30|458.4|455.28|459.58|456.46|459.58|456.46|458.4|455.28|0
1644607960000|2022-02-11 19:32:40|460.85|457.73|460.09|456.97|460.85|457.73|460.09|456.97|0
1644607970000|2022-02-11 19:32:50|459.92|456.8|457.72|454.6|459.92|456.8|457.72|454.6|0
1644607980000|2022-02-11 19:33:00|458.57|455.45|457.05|453.93|458.57|455.45|456.54|453.42|0
1644607990000|2022-02-11 19:33:10|456.97|453.85|455.03|451.91|456.97|453.85|455.03|451.91|0
1644608000000|2022-02-11 19:33:20|454.86|451.74|454.19|451.07|454.86|451.74|453.85|450.73|0
1644608010000|2022-02-11 19:33:30|453.52|450.4|452.35|449.23|453.52|450.4|451.84|448.72|0
1644608020000|2022-02-11 19:33:40|451.17|448.05|451.01|447.89|451.84|448.72|451.01|447.89|0
1644608030000|2022-02-11 19:33:50|452.35|449.23|452.01|448.89|452.35|449.23|451.84|448.72|0
1644608040000|2022-02-11 19:34:00|451.34|448.22|450|446.88|451.34|448.22|449|445.88|0
1644608050000|2022-02-11 19:34:10|449.5|446.38|447.01|443.89|449.5|446.38|447.01|443.89|0
1644608060000|2022-02-11 19:34:20|447.17|444.05|447.5|444.38|447.5|444.38|446.84|443.72|0
1644608070000|2022-02-11 19:34:30|448|444.88|448.67|445.55|448.92|445.8|448|444.88|0
1644608080000|2022-02-11 19:34:40|449.34|446.22|449.17|446.05|449.67|446.55|448.17|445.05|0
1644608090000|2022-02-11 19:34:50|448.84|445.72|449.5|446.38|449.5|446.38|448.84|445.72|0
1644608100000|2022-02-11 19:35:00|449.17|446.05|451.17|448.05|451.17|448.05|449.17|446.05|0
1644608110000|2022-02-11 19:35:10|452.35|449.23|453.35|450.23|453.69|450.57|451.93|448.81|0
1644608120000|2022-02-11 19:35:20|452.18|449.06|452.18|449.06|452.18|449.06|452.18|449.06|0
1644608130000|2022-02-11 19:35:30|452.93|449.81|452.26|449.14|452.93|449.81|451.51|448.39|0
1644608140000|2022-02-11 19:35:40|451.68|448.56|451.68|448.56|452.35|449.23|451.51|448.39|0
1644608150000|2022-02-11 19:35:50|452.51|449.39|452.35|449.23|452.85|449.73|452.35|449.23|0
1644608160000|2022-02-11 19:36:00|451.68|448.56|452.51|449.39|453.85|450.73|451.68|448.56|0
1644608170000|2022-02-11 19:36:10|452.68|449.56|453.69|450.57|453.69|450.57|452.68|449.56|0
1644608180000|2022-02-11 19:36:20|453.27|450.15|452.68|449.56|453.27|450.15|452.68|449.56|0
1644608190000|2022-02-11 19:36:30|452.51|449.39|452.18|449.06|452.51|449.39|451.84|448.72|0
1644608200000|2022-02-11 19:36:40|452.34|449.22|453.01|449.89|453.18|450.06|452.18|449.06|0
1644608210000|2022-02-11 19:36:50|453.52|450.4|453.52|450.4|453.52|450.4|453.18|450.06|0
1644608220000|2022-02-11 19:37:00|454.02|450.9|454.74|451.86|454.74|451.86|454.02|450.9|0
1644608230000|2022-02-11 19:37:10|454.07|451.19|453.73|450.85|454.4|451.52|453.73|450.85|0
1644608240000|2022-02-11 19:37:20|454.24|451.36|454.57|451.69|454.57|451.69|454.24|451.36|0
1644608250000|2022-02-11 19:37:30|452.89|450.01|452.39|449.51|452.89|450.01|451.72|448.84|0
1644608260000|2022-02-11 19:37:40|452.89|450.01|452.89|450.01|452.89|450.01|452.56|449.68|0
1644608270000|2022-02-11 19:37:50|453.4|450.52|453.99|451.11|453.99|451.11|453.23|450.35|0
1644608280000|2022-02-11 19:38:00|453.73|450.85|453.15|450.27|453.99|451.11|453.15|450.27|0
1644608290000|2022-02-11 19:38:10|453.48|450.6|451.89|449.01|453.48|450.6|451.89|449.01|0
1644608300000|2022-02-11 19:38:20|450.55|447.67|451.81|448.93|451.81|448.93|450.55|447.67|0
1644608310000|2022-02-11 19:38:30|452.06|449.18|452.56|449.68|452.56|449.68|451.98|449.1|0
1644608320000|2022-02-11 19:38:40|453.06|450.18|452.89|450.01|453.23|450.35|452.89|450.01|0
1644608330000|2022-02-11 19:38:50|452.39|449.51|452.56|449.68|452.73|449.85|452.39|449.51|0
1644608340000|2022-02-11 19:39:00|453.06|450.18|453.56|450.68|453.56|450.68|453.06|450.18|0
1644608350000|2022-02-11 19:39:10|454.07|451.19|454.4|451.52|454.57|451.69|454.07|451.19|0
1644608360000|2022-02-11 19:39:20|454.16|451.28|453.06|450.18|454.16|451.28|453.06|450.18|0
1644608370000|2022-02-11 19:39:30|453.4|450.52|453.15|450.27|453.56|450.68|453.06|450.18|0
1644608380000|2022-02-11 19:39:40|451.39|448.51|453.23|450.35|453.23|450.35|451.39|448.51|0
1644608390000|2022-02-11 19:39:50|452.89|450.01|454.24|451.36|454.24|451.36|452.89|450.01|0
1644608400000|2022-02-11 19:40:00|454.4|451.52|453.23|450.35|454.4|451.52|453.23|450.35|0
1644608410000|2022-02-11 19:40:10|453.9|451.02|455.58|452.7|455.58|452.7|453.9|451.02|0
1644608420000|2022-02-11 19:40:20|455.92|453.04|456.59|453.71|456.59|453.71|455.41|452.53|0
1644608430000|2022-02-11 19:40:30|456.76|453.88|455.92|453.04|456.76|453.88|455.92|453.04|0
1644608440000|2022-02-11 19:40:40|456.59|453.71|455.41|452.53|456.93|454.05|455.41|452.53|0
1644608450000|2022-02-11 19:40:50|455.75|452.87|456.76|453.88|456.76|453.88|455.75|452.87|0
1644608460000|2022-02-11 19:41:00|456.25|453.37|455.92|453.04|456.25|453.37|455.75|452.87|0
1644608470000|2022-02-11 19:41:10|455.58|452.7|455.92|453.04|455.92|453.04|455.5|452.62|0
1644608480000|2022-02-11 19:41:20|456.42|453.54|454.66|451.78|456.42|453.54|454.66|451.78|0
1644608490000|2022-02-11 19:41:30|455.24|452.36|456.25|453.37|456.25|453.37|455.24|452.36|0
1644608500000|2022-02-11 19:41:40|455.75|452.87|455.58|452.7|455.75|452.87|455.41|452.53|0
1644608510000|2022-02-11 19:41:50|455.07|452.19|457.01|454.13|457.01|454.13|455.07|452.19|0
1644608520000|2022-02-11 19:42:00|457.26|454.38|458.99|456.11|458.99|456.11|457.26|454.38|0
1644608530000|2022-02-11 19:42:10|459.16|456.28|460.17|457.29|460.17|457.29|459.16|456.28|0
1644608540000|2022-02-11 19:42:20|460.85|457.97|460.68|457.8|460.85|457.97|460.34|457.46|0
1644608550000|2022-02-11 19:42:30|460.51|457.63|460.17|457.29|460.51|457.63|460.17|457.29|0
1644608560000|2022-02-11 19:42:40|459.84|456.96|460.51|457.63|460.51|457.63|459.84|456.96|0
1644608570000|2022-02-11 19:42:50|460.01|457.13|459.84|456.96|460.34|457.46|459.84|456.96|0
1644608580000|2022-02-11 19:43:00|459.67|456.79|457.98|455.1|459.67|456.79|457.48|454.6|0
1644608590000|2022-02-11 19:43:10|457.82|454.94|455.89|453.01|457.82|454.94|455.89|453.01|0
1644608600000|2022-02-11 19:43:20|455.3|452.42|456.14|453.26|456.14|453.26|455.13|452.25|0
1644608610000|2022-02-11 19:43:30|455.8|452.92|453.96|451.08|455.8|452.92|453.96|451.08|0
1644608620000|2022-02-11 19:43:40|454.46|451.58|454.63|451.75|454.63|451.75|454.29|451.41|0
1644608630000|2022-02-11 19:43:50|454.46|451.58|455.3|452.42|455.3|452.42|454.46|451.58|0
1644608640000|2022-02-11 19:44:00|455.8|452.92|456.73|453.85|456.73|453.85|455.63|452.75|0
1644608650000|2022-02-11 19:44:10|456.64|453.76|457.48|454.6|457.82|454.94|456.64|453.76|0
1644608660000|2022-02-11 19:44:20|457.82|454.94|458.83|455.95|458.83|455.95|457.74|454.86|0
1644608670000|2022-02-11 19:44:30|459.26|456.86|459.01|456.61|459.6|457.2|458.84|456.44|0
1644608680000|2022-02-11 19:44:40|459.26|456.86|459.93|457.53|459.93|457.53|459.26|456.86|0
1644608690000|2022-02-11 19:44:50|459.76|457.36|460.78|458.38|460.95|458.55|459.76|457.36|0
1644608700000|2022-02-11 19:45:00|460.44|458.04|459.93|457.53|460.44|458.04|458.75|456.35|0
1644608710000|2022-02-11 19:45:10|458.92|456.52|459.43|457.03|459.43|457.03|458.75|456.35|0
1644608720000|2022-02-11 19:45:20|458.92|456.52|459.6|457.2|459.68|457.28|458.92|456.52|0
1644608730000|2022-02-11 19:45:30|459.93|457.53|461.45|459.05|461.45|459.05|459.93|457.53|0
1644608740000|2022-02-11 19:45:40|461.79|459.39|461.54|459.14|461.79|459.39|461.54|459.14|0
1644608750000|2022-02-11 19:45:50|461.62|459.22|461.79|459.39|461.79|459.39|461.45|459.05|0
1644608760000|2022-02-11 19:46:00|462.8|460.4|462.64|460.24|462.8|460.4|461.79|459.39|0
1644608770000|2022-02-11 19:46:10|462.47|460.07|463.99|461.59|463.99|461.59|462.47|460.07|0
1644608780000|2022-02-11 19:46:20|463.82|461.42|463.31|460.91|463.82|461.42|463.31|460.91|0
1644608790000|2022-02-11 19:46:30|463.65|461.25|464.16|461.76|464.16|461.76|463.31|460.91|0
1644608800000|2022-02-11 19:46:40|463.99|461.59|463.57|461.17|463.99|461.59|463.57|461.17|0
1644608810000|2022-02-11 19:46:50|464.08|461.68|464.33|461.93|464.33|461.93|463.48|461.08|0
1644608820000|2022-02-11 19:47:00|464.16|461.76|463.91|461.51|464.16|461.76|462.8|460.4|0
1644608830000|2022-02-11 19:47:10|463.99|461.59|465.18|462.78|465.18|462.78|463.99|461.59|0
1644608840000|2022-02-11 19:47:20|465.01|462.61|465.18|462.78|466.03|463.63|465.01|462.61|0
1644608850000|2022-02-11 19:47:30|463.99|461.59|463.31|460.91|464.16|461.76|463.31|460.91|0
1644608860000|2022-02-11 19:47:40|462.8|460.4|464.33|461.93|464.33|461.93|462.8|460.4|0
1644608870000|2022-02-11 19:47:50|463.99|461.59|463.65|461.25|464.16|461.76|463.65|461.25|0
1644608880000|2022-02-11 19:48:00|462.8|460.4|461.62|459.22|462.8|460.4|461.62|459.22|0
1644608890000|2022-02-11 19:48:10|462.63|460.23|462.47|460.07|462.97|460.57|462.47|460.07|0
1644608900000|2022-02-11 19:48:20|462.63|460.23|462.3|459.9|462.63|460.23|462.3|459.9|0
1644608910000|2022-02-11 19:48:30|462.47|460.07|462.8|460.4|462.8|460.4|462.47|460.07|0
1644608920000|2022-02-11 19:48:40|461.96|459.56|462.8|460.4|462.8|460.4|461.96|459.56|0
1644608930000|2022-02-11 19:48:50|463.65|461.25|464.16|461.76|464.16|461.76|463.65|461.25|0
1644608940000|2022-02-11 19:49:00|463.31|460.91|464.5|462.1|464.5|462.1|463.14|460.74|0
1644608950000|2022-02-11 19:49:10|464.93|462.53|465.43|463.03|465.43|463.03|464.93|462.53|0
1644608960000|2022-02-11 19:49:20|465.01|462.61|464.33|461.93|465.18|462.78|463.82|461.42|0
1644608970000|2022-02-11 19:49:30|464.16|461.76|465.35|462.95|465.52|463.12|464.16|461.76|0
1644608980000|2022-02-11 19:49:40|464.67|462.27|465.18|462.78|465.35|462.95|464.67|462.27|0
1644608990000|2022-02-11 19:49:50|463.82|461.42|464.5|462.1|464.5|462.1|463.31|460.91|0
1644609000000|2022-02-11 19:50:00|464.76|462.36|465.35|462.95|465.52|463.12|464.76|462.36|0
1644609010000|2022-02-11 19:50:10|466.2|463.8|467.05|464.65|467.22|464.82|466.2|463.8|0
1644609020000|2022-02-11 19:50:20|466.45|464.05|466.2|463.8|466.45|464.05|465.86|463.46|0
1644609030000|2022-02-11 19:50:30|466.62|464.22|467.56|465.16|467.56|465.16|466.62|464.22|0
1644609040000|2022-02-11 19:50:40|467.22|464.82|466.88|464.48|467.39|464.99|466.88|464.48|0
1644609050000|2022-02-11 19:50:50|466.71|464.31|466.2|463.8|466.71|464.31|466.2|463.8|0
1644609060000|2022-02-11 19:51:00|466.37|463.97|466.88|464.48|467.22|464.82|466.37|463.97|0
1644609070000|2022-02-11 19:51:10|465.52|463.12|465.18|462.78|465.69|463.29|465.18|462.78|0
1644609080000|2022-02-11 19:51:20|465.35|462.95|466.53|464.13|466.53|464.13|465.35|462.95|0
1644609090000|2022-02-11 19:51:30|467.22|464.82|467.56|465.16|468.07|465.67|467.22|464.82|0
1644609100000|2022-02-11 19:51:40|468.41|466.01|468.41|466.01|468.41|466.01|468.24|465.84|0
1644609110000|2022-02-11 19:51:50|469.6|467.2|469.6|467.2|469.77|467.37|469.6|467.2|0
1644609120000|2022-02-11 19:52:00|469.26|466.86|470.63|468.23|470.63|468.23|469.26|466.86|0
1644609130000|2022-02-11 19:52:10|470.11|467.71|470.18|467.3|470.61|467.73|470.11|467.3|0
1644609140000|2022-02-11 19:52:20|470.87|467.99|471.11|467.75|471.11|467.99|470.61|467.73|0
1644609150000|2022-02-11 19:52:30|472.3|468.94|471.45|468.09|472.3|468.94|471.45|468.09|0
1644609160000|2022-02-11 19:52:40|471.79|468.43|471.62|468.26|471.79|468.43|471.62|468.26|0
1644609170000|2022-02-11 19:52:50|471.79|468.43|471.96|468.6|472.3|468.94|471.79|468.43|0
1644609180000|2022-02-11 19:53:00|472.3|468.94|471.62|468.26|472.3|468.94|471.62|468.26|0
1644609190000|2022-02-11 19:53:10|470.76|467.4|468.89|465.53|470.76|467.4|468.89|465.53|0
1644609200000|2022-02-11 19:53:20|473.03|469.67|471.57|468.21|473.03|469.67|471.06|467.7|0
1644609210000|2022-02-11 19:53:30|476.26|472.9|476.26|472.9|476.26|472.9|476.17|472.81|0
1644609220000|2022-02-11 19:53:40|477.27|473.91|477.27|473.91|477.61|474.25|477.27|473.91|0
1644609230000|2022-02-11 19:53:50|476.76|473.4|475.24|471.88|476.76|473.4|475.24|471.88|0
1644609240000|2022-02-11 19:54:00|475.16|471.8|475.58|472.22|475.58|472.22|474.9|471.54|0
1644609250000|2022-02-11 19:54:10|475.41|472.05|475.58|472.22|476.09|472.73|475.41|472.05|0
1644609260000|2022-02-11 19:54:20|474.56|471.2|475.41|472.05|475.58|472.22|474.56|471.2|0
1644609270000|2022-02-11 19:54:30|474.06|470.7|474.9|471.54|474.9|471.54|474.06|470.7|0
1644609280000|2022-02-11 19:54:40|475.33|471.97|475.58|472.22|475.75|472.39|475.33|471.97|0
1644609290000|2022-02-11 19:54:50|475.92|472.56|474.39|471.03|475.92|472.56|474.23|470.87|0
1644609300000|2022-02-11 19:55:00|473.89|470.53|472.71|469.35|473.89|470.53|471.7|468.34|0
1644609310000|2022-02-11 19:55:10|472.54|469.18|473.55|470.19|473.72|470.36|472.54|469.18|0
1644609320000|2022-02-11 19:55:20|473.89|470.53|473.04|469.68|473.89|470.53|472.37|469.01|0
1644609330000|2022-02-11 19:55:30|472.29|468.93|473.21|469.85|473.21|469.85|471.87|468.51|0
1644609340000|2022-02-11 19:55:40|472.88|469.52|473.55|470.19|473.72|470.36|472.88|469.52|0
1644609350000|2022-02-11 19:55:50|473.89|470.53|472.63|469.27|473.89|470.53|472.63|469.27|0
1644609360000|2022-02-11 19:56:00|469.76|466.4|468.26|464.9|469.76|466.4|467.83|464.47|0
1644609370000|2022-02-11 19:56:10|468.77|465.41|468.17|464.81|468.77|465.41|468.17|464.81|0
1644609380000|2022-02-11 19:56:20|468.68|465.32|468.34|464.98|468.68|465.32|468|464.64|0
1644609390000|2022-02-11 19:56:30|467.66|464.3|468.34|464.98|468.34|464.98|467.66|464.3|0
1644609400000|2022-02-11 19:56:40|468|464.64|467.15|463.79|468.17|464.81|467.15|463.79|0
1644609410000|2022-02-11 19:56:50|466.64|463.28|466.81|463.45|466.98|463.62|466.64|463.28|0
1644609420000|2022-02-11 19:57:00|466.47|463.11|465.71|462.35|466.47|463.11|465.12|461.76|0
1644609430000|2022-02-11 19:57:10|465.29|461.93|465.29|461.93|465.29|461.93|464.78|461.42|0
1644609440000|2022-02-11 19:57:20|465.97|462.61|465.8|462.44|465.97|462.61|465.8|462.44|0
1644609450000|2022-02-11 19:57:30|466.13|462.77|463.07|459.71|466.13|462.77|463.07|459.71|0
1644609460000|2022-02-11 19:57:40|463.16|459.8|463.41|460.05|463.75|460.39|463.07|459.71|0
1644609470000|2022-02-11 19:57:50|462.4|459.04|462.4|459.04|463.07|459.71|462.4|459.04|0
1644609480000|2022-02-11 19:58:00|462.56|459.2|463.07|459.71|463.24|459.88|462.56|459.2|0
1644609490000|2022-02-11 19:58:10|462.82|459.46|462.23|458.87|462.82|459.46|462.23|458.87|0
1644609500000|2022-02-11 19:58:20|462.4|459.04|462.73|459.37|462.82|459.46|462.4|459.04|0
1644609510000|2022-02-11 19:58:30|462.4|459.04|462.9|459.54|462.9|459.54|462.4|459.04|0
1644609520000|2022-02-11 19:58:40|461.04|457.68|462.23|458.87|462.23|458.87|461.04|457.68|0
1644609530000|2022-02-11 19:58:50|463.07|459.71|462.4|459.04|463.07|459.71|462.4|459.04|0
1644609540000|2022-02-11 19:59:00|462.56|459.2|463.24|459.88|463.58|460.22|462.56|459.2|0
1644609550000|2022-02-11 19:59:10|463.58|460.22|463.92|460.56|464.09|460.73|463.58|460.22|0
1644609560000|2022-02-11 19:59:20|464.26|460.9|463.92|460.56|464.69|461.33|463.92|460.56|0
1644609570000|2022-02-11 19:59:30|464.43|461.07|463.58|460.22|464.43|461.07|463.07|459.71|0
1644609580000|2022-02-11 19:59:40|463.41|460.05|462.14|458.78|463.41|460.05|462.14|458.78|0
1644609590000|2022-02-11 19:59:50|461.89|458.53|461.72|458.36|462.39|459.03|461.72|458.36|0
1644609600000|2022-02-11 20:00:00|462.65|459.29|461.21|457.85|462.65|459.29|460.87|457.51|0
1644609610000|2022-02-11 20:00:10|461.72|458.36|461.89|458.53|461.89|458.53|460.87|457.51|0
1644609620000|2022-02-11 20:00:20|462.39|459.03|461.55|458.19|462.73|459.37|461.55|458.19|0
1644609630000|2022-02-11 20:00:30|461.04|457.68|460.87|457.51|461.04|457.68|460.87|457.51|0
1644609640000|2022-02-11 20:00:40|459.18|455.82|460.2|456.84|460.2|456.84|458.85|455.49|0
1644609650000|2022-02-11 20:00:50|460.45|457.09|459.35|455.99|460.45|457.09|459.02|455.66|0
1644609660000|2022-02-11 20:01:00|459.18|455.82|458.34|454.98|459.18|455.82|458.34|454.98|0
1644609670000|2022-02-11 20:01:10|458.68|455.32|459.52|456.16|459.52|456.16|458.68|455.32|0
1644609680000|2022-02-11 20:01:20|459.02|455.66|458.26|454.9|459.02|455.66|457.92|454.56|0
1644609690000|2022-02-11 20:01:30|458.34|454.98|459.44|456.08|459.44|456.08|458.34|454.98|0
1644609700000|2022-02-11 20:01:40|459.1|455.74|457.67|454.31|459.1|455.74|457.67|454.31|0
1644609710000|2022-02-11 20:01:50|457.84|454.48|458|454.64|458|454.64|457.5|454.14|0
1644609720000|2022-02-11 20:02:00|457.84|454.48|457.59|454.23|458.51|455.15|457.59|454.23|0
1644609730000|2022-02-11 20:02:10|457.5|454.14|457.16|453.8|457.84|454.48|457.16|453.8|0
1644609740000|2022-02-11 20:02:20|456.83|453.47|459.35|455.99|459.35|455.99|456.83|453.47|0
1644609750000|2022-02-11 20:02:30|459.52|456.16|459.52|456.16|459.52|456.16|459.35|455.99|0
1644609760000|2022-02-11 20:02:40|459.69|456.33|460.03|456.67|460.03|456.67|459.69|456.33|0
1644609770000|2022-02-11 20:02:50|458.85|455.49|457.92|454.56|458.85|455.49|457.84|454.48|0
1644609780000|2022-02-11 20:03:00|457.84|454.48|458.93|455.57|458.93|455.57|457.84|454.48|0
1644609790000|2022-02-11 20:03:10|458.85|455.49|458.85|455.49|458.85|455.49|458.85|455.49|0
1644609800000|2022-02-11 20:03:20|458|454.64|455.65|452.29|458|454.64|455.65|452.29|0
1644609810000|2022-02-11 20:03:30|455.32|451.96|456.07|452.71|456.07|452.71|455.32|451.96|0
1644609820000|2022-02-11 20:03:40|455.82|452.46|455.31|451.95|455.91|452.55|455.31|451.95|0
1644609830000|2022-02-11 20:03:50|453.64|450.28|452.97|449.61|453.64|450.28|452.97|449.61|0
1644609840000|2022-02-11 20:04:00|452.39|449.03|451.97|448.61|452.39|449.03|451.8|448.44|0
1644609850000|2022-02-11 20:04:10|451.8|448.44|450.46|447.1|451.97|448.61|450.46|447.1|0
1644609860000|2022-02-11 20:04:20|451.13|447.77|450.3|446.94|451.13|447.77|450.13|446.77|0
1644609870000|2022-02-11 20:04:30|450.13|446.77|450.3|446.94|450.3|446.94|449.96|446.6|0
1644609880000|2022-02-11 20:04:40|449.96|446.6|450.88|447.52|450.88|447.52|449.8|446.44|0
1644609890000|2022-02-11 20:04:50|450.8|447.44|452.13|448.77|452.13|448.77|450.8|447.44|0
1644609900000|2022-02-11 20:05:00|452.63|449.27|452.63|449.27|453.14|449.78|452.3|448.94|0
1644609910000|2022-02-11 20:05:10|452.13|448.77|451.8|448.44|453.14|449.78|451.8|448.44|0
1644609920000|2022-02-11 20:05:20|452.13|448.77|451.8|448.44|452.47|449.11|450.88|447.52|0
1644609930000|2022-02-11 20:05:30|451.3|447.94|451.63|448.27|451.63|448.27|450.96|447.6|0
1644609940000|2022-02-11 20:05:40|452.63|449.27|452.97|449.61|452.97|449.61|452.22|448.86|0
1644609950000|2022-02-11 20:05:50|453.14|449.78|453.14|449.78|454.31|450.95|453.14|449.78|0
1644609960000|2022-02-11 20:06:00|454.23|450.87|455.48|452.12|455.48|452.12|454.23|450.87|0
1644609970000|2022-02-11 20:06:10|456.15|452.79|456.83|453.47|456.83|453.47|455.99|452.63|0
1644609980000|2022-02-11 20:06:20|456.15|452.79|456.49|453.13|456.49|453.13|455.99|452.63|0
1644609990000|2022-02-11 20:06:30|456.15|452.79|457.83|454.47|458|454.64|456.15|452.79|0
1644610000000|2022-02-11 20:06:40|456.74|453.38|457.67|454.31|457.67|454.31|456.74|453.38|0
1644610010000|2022-02-11 20:06:50|457.5|454.14|456.32|452.96|457.5|454.14|456.32|452.96|0
1644610020000|2022-02-11 20:07:00|456.99|453.63|456.83|453.47|457.33|453.97|456.83|453.47|0
1644610030000|2022-02-11 20:07:10|457.25|453.89|457.67|454.31|458.68|455.32|457.25|453.89|0
1644610040000|2022-02-11 20:07:20|457.5|454.14|459.76|456.4|459.76|456.4|457.5|454.14|0
1644610050000|2022-02-11 20:07:30|455.18|451.82|456.53|453.17|456.53|453.17|455.18|451.82|0
1644610060000|2022-02-11 20:07:40|456.03|452.67|456.7|453.34|456.7|453.34|455.69|452.33|0
1644610070000|2022-02-11 20:07:50|456.87|453.51|456.45|453.09|457.38|454.02|456.45|453.09|0
1644610080000|2022-02-11 20:08:00|455.69|452.33|454.59|451.23|456.36|453|454.59|451.23|0
1644610090000|2022-02-11 20:08:10|453.33|449.97|452.74|449.38|453.5|450.14|452.65|449.29|0
1644610100000|2022-02-11 20:08:20|453.5|450.14|453.5|450.14|453.66|450.3|453.5|450.14|0
1644610110000|2022-02-11 20:08:30|453.83|450.47|452.32|448.96|453.83|450.47|452.32|448.96|0
1644610120000|2022-02-11 20:08:40|452.99|449.63|453.5|450.14|453.5|450.14|452.99|449.63|0
1644610130000|2022-02-11 20:08:50|455.01|451.65|455.69|452.33|455.69|452.33|455.01|451.65|0
1644610140000|2022-02-11 20:09:00|456.11|452.75|456.2|452.84|456.2|452.84|455.86|452.5|0
1644610150000|2022-02-11 20:09:10|457.04|453.68|457.89|454.53|457.89|454.53|455.86|452.5|0
1644610160000|2022-02-11 20:09:20|458.14|454.78|458.73|455.37|458.73|455.37|457.72|454.36|0
1644610170000|2022-02-11 20:09:30|458.56|455.2|457.89|454.53|458.56|455.2|457.21|453.85|0
1644610180000|2022-02-11 20:09:40|458.23|454.87|458.06|454.7|458.73|455.37|458.06|454.7|0
1644610190000|2022-02-11 20:09:50|458.23|454.87|457.89|454.53|458.23|454.87|457.89|454.53|0
1644610200000|2022-02-11 20:10:00|457.38|454.02|459.24|455.88|459.24|455.88|457.21|453.85|0
1644610210000|2022-02-11 20:10:10|458.48|455.12|459.41|456.05|459.41|456.05|458.23|454.87|0
1644610220000|2022-02-11 20:10:20|459.58|456.22|459.41|456.05|459.58|456.22|458.9|455.54|0
1644610230000|2022-02-11 20:10:30|459.75|456.39|460.6|457.24|460.6|457.24|459.58|456.22|0
1644610240000|2022-02-11 20:10:40|460.94|457.58|460.43|457.07|460.94|457.58|459.75|456.39|0
1644610250000|2022-02-11 20:10:50|461.11|457.75|461.62|458.26|461.62|458.26|461.11|457.75|0
1644610260000|2022-02-11 20:11:00|460.77|457.41|458.56|455.2|460.77|457.41|458.56|455.2|0
1644610270000|2022-02-11 20:11:10|459.24|455.88|461.11|457.75|461.11|457.75|459.24|455.88|0
1644610280000|2022-02-11 20:11:20|460.6|457.24|459.58|456.22|460.6|457.24|459.58|456.22|0
1644610290000|2022-02-11 20:11:30|459.84|456.48|461.79|458.43|461.79|458.43|459.84|456.48|0
1644610300000|2022-02-11 20:11:40|461.11|457.75|460.77|457.41|461.71|458.35|460.77|457.41|0
1644610310000|2022-02-11 20:11:50|461.11|457.75|460.86|457.5|461.11|457.75|460.43|457.07|0
1644610320000|2022-02-11 20:12:00|461.11|457.75|460.77|457.41|461.62|458.26|460.77|457.41|0
1644610330000|2022-02-11 20:12:10|459.58|456.22|458.9|455.54|459.58|456.22|458.39|455.03|0
1644610340000|2022-02-11 20:12:20|460.09|456.73|458.73|455.37|460.09|456.73|458.73|455.37|0
1644610350000|2022-02-11 20:12:30|457.72|454.36|456.87|453.51|457.72|454.36|456.87|453.51|0
1644610360000|2022-02-11 20:12:40|457.13|453.77|455.86|452.5|457.13|453.77|455.86|452.5|0
1644610370000|2022-02-11 20:12:50|456.19|452.83|457.21|453.85|457.21|453.85|456.19|452.83|0
1644610380000|2022-02-11 20:13:00|458.14|454.78|457.04|453.68|458.14|454.78|457.04|453.68|0
1644610390000|2022-02-11 20:13:10|457.21|453.85|458.39|455.03|458.39|455.03|457.21|453.85|0
1644610400000|2022-02-11 20:13:20|459.07|455.71|458.56|455.2|459.07|455.71|458.39|455.03|0
1644610410000|2022-02-11 20:13:30|458.9|455.54|457.89|454.53|458.9|455.54|456.87|453.51|0
1644610420000|2022-02-11 20:13:40|457.38|454.02|458.39|455.03|458.39|455.03|457.21|453.85|0
1644610430000|2022-02-11 20:13:50|459.07|455.71|458.56|455.2|459.07|455.71|458.56|455.2|0
1644610440000|2022-02-11 20:14:00|458.39|455.03|458.22|454.86|458.9|455.54|458.22|454.86|0
1644610450000|2022-02-11 20:14:10|458.05|454.69|458.9|455.54|459.41|456.05|458.05|454.69|0
1644610460000|2022-02-11 20:14:20|458.73|455.37|459.16|455.8|459.67|456.31|458.73|455.37|0
1644610470000|2022-02-11 20:14:30|459.07|455.71|459.58|456.22|460.26|456.9|459.07|455.71|0
1644610480000|2022-02-11 20:14:40|459.75|456.39|459.07|455.71|459.92|456.56|458.73|455.37|0
1644610490000|2022-02-11 20:14:50|459.24|455.88|459.07|455.71|459.24|455.88|459.07|455.71|0
1644610500000|2022-02-11 20:15:00|459.41|456.05|456.36|453|459.41|456.05|456.36|453|0
1644610510000|2022-02-11 20:15:10|457.04|453.68|454.5|451.14|457.04|453.68|454.5|451.14|0
1644610520000|2022-02-11 20:15:20|453.83|450.47|455.01|451.65|455.01|451.65|453.83|450.47|0
1644610530000|2022-02-11 20:15:30|454.93|451.57|454.17|450.81|454.93|451.57|453.41|450.05|0
1644610540000|2022-02-11 20:15:40|453.66|450.3|453.66|450.3|453.83|450.47|453.66|450.3|0
1644610550000|2022-02-11 20:15:50|454|450.64|453.66|450.3|454.17|450.81|453.66|450.3|0
1644610560000|2022-02-11 20:16:00|453.92|450.56|454|450.64|454|450.64|453.41|450.05|0
1644610570000|2022-02-11 20:16:10|452.31|448.95|453.24|449.88|453.24|449.88|452.31|448.95|0
1644610580000|2022-02-11 20:16:20|453.32|449.96|455.18|451.82|455.18|451.82|453.32|449.96|0
1644610590000|2022-02-11 20:16:30|455.35|451.99|455.01|451.65|455.35|451.99|455.01|451.65|0
1644610600000|2022-02-11 20:16:40|454.67|451.31|455.44|452.08|455.69|452.33|454.67|451.31|0
1644610610000|2022-02-11 20:16:50|455.77|452.41|457.46|454.1|457.46|454.1|455.77|452.41|0
1644610620000|2022-02-11 20:17:00|457.55|454.19|459.07|455.71|459.07|455.71|457.55|454.19|0
1644610630000|2022-02-11 20:17:10|458.22|454.86|459.75|456.39|459.75|456.39|458.22|454.86|0
1644610640000|2022-02-11 20:17:20|459.24|455.88|459.84|456.48|459.92|456.56|459.24|455.88|0
1644610650000|2022-02-11 20:17:30|458.49|455.61|460.36|457.48|460.36|457.48|458.49|455.61|0
1644610660000|2022-02-11 20:17:40|460.53|457.65|460.19|457.31|460.53|457.65|460.19|457.31|0
1644610670000|2022-02-11 20:17:50|459.85|456.97|459.51|456.63|459.85|456.97|459.34|456.46|0
1644610680000|2022-02-11 20:18:00|460.53|457.65|460.36|457.48|460.53|457.65|459.94|457.06|0
1644610690000|2022-02-11 20:18:10|460.7|457.82|461.38|458.5|461.89|459.01|460.7|457.82|0
1644610700000|2022-02-11 20:18:20|461.55|458.67|460.53|457.65|461.55|458.67|460.53|457.65|0
1644610710000|2022-02-11 20:18:30|461.55|458.67|463.25|460.37|463.25|460.37|461.55|458.67|0
1644610720000|2022-02-11 20:18:40|462.23|459.35|462.23|459.35|462.74|459.86|462.23|459.35|0
1644610730000|2022-02-11 20:18:50|462.91|460.03|462.06|459.18|463.08|460.2|462.06|459.18|0
1644610740000|2022-02-11 20:19:00|462.23|459.35|460.19|457.31|462.23|459.35|460.19|457.31|0
1644610750000|2022-02-11 20:19:10|459.68|456.8|460.53|457.65|460.53|457.65|459.51|456.63|0
1644610760000|2022-02-11 20:19:20|461.38|458.5|462.57|459.69|462.57|459.69|461.38|458.5|0
1644610770000|2022-02-11 20:19:30|462.74|459.86|462.74|459.86|463.59|460.71|462.74|459.86|0
1644610780000|2022-02-11 20:19:40|462.23|459.35|461.89|459.01|462.32|459.44|461.89|459.01|0
1644610790000|2022-02-11 20:19:50|462.49|459.61|462.91|460.03|463|460.12|462.49|459.61|0
1644610800000|2022-02-11 20:20:00|462.4|459.52|464.11|461.23|464.11|461.23|462.23|459.35|0
1644610810000|2022-02-11 20:20:10|463.08|460.2|463.08|460.2|463.25|460.37|462.91|460.03|0
1644610820000|2022-02-11 20:20:20|464.28|461.4|464.96|462.08|464.96|462.08|464.28|461.4|0
1644610830000|2022-02-11 20:20:30|465.3|462.42|465.13|462.25|465.47|462.59|464.62|461.74|0
1644610840000|2022-02-11 20:20:40|465.05|462.17|464.79|461.91|465.05|462.17|464.62|461.74|0
1644610850000|2022-02-11 20:20:50|464.71|461.83|464.11|461.23|464.79|461.91|464.11|461.23|0
1644610860000|2022-02-11 20:21:00|462.4|459.52|463.08|460.2|463.08|460.2|462.06|459.18|0
1644610870000|2022-02-11 20:21:10|462.74|459.86|461.55|458.67|462.74|459.86|461.55|458.67|0
1644610880000|2022-02-11 20:21:20|460.87|457.99|460.53|457.65|461.89|459.01|460.53|457.65|0
1644610890000|2022-02-11 20:21:30|460.62|457.74|459.34|456.46|460.62|457.74|459.34|456.46|0
1644610900000|2022-02-11 20:21:40|459.51|456.63|460.02|457.14|460.19|457.31|459.51|456.63|0
1644610910000|2022-02-11 20:21:50|460.19|457.31|460.79|457.91|460.79|457.91|460.19|457.31|0
1644610920000|2022-02-11 20:22:00|460.19|457.31|460.36|457.48|460.36|457.48|459.68|456.8|0
1644610930000|2022-02-11 20:22:10|461.04|458.16|460.53|457.65|461.04|458.16|460.28|457.4|0
1644610940000|2022-02-11 20:22:20|461.21|458.33|461.38|458.5|461.38|458.5|460.87|457.99|0
1644610950000|2022-02-11 20:22:30|461.21|458.33|461.04|458.16|461.3|458.42|461.04|458.16|0
1644610960000|2022-02-11 20:22:40|460.7|457.82|460.36|457.48|460.7|457.82|459.85|456.97|0
1644610970000|2022-02-11 20:22:50|461.89|459.01|462.23|459.35|462.23|459.35|461.89|459.01|0
1644610980000|2022-02-11 20:23:00|462.32|459.44|463.76|460.88|463.76|460.88|462.32|459.44|0
1644610990000|2022-02-11 20:23:10|462.91|460.03|462.23|459.35|462.91|460.03|462.23|459.35|0
1644611000000|2022-02-11 20:23:20|462.06|459.18|461.55|458.67|462.06|459.18|461.21|458.33|0
1644611010000|2022-02-11 20:23:30|462.23|459.35|463.51|460.63|463.59|460.71|462.23|459.35|0
1644611020000|2022-02-11 20:23:40|463.59|460.71|464.45|461.57|464.45|461.57|463.59|460.71|0
1644611030000|2022-02-11 20:23:50|463.76|460.88|464.54|461.66|464.54|461.66|463.76|460.88|0
1644611040000|2022-02-11 20:24:00|463.93|461.05|464.62|461.74|465.13|462.25|463.93|461.05|0
1644611050000|2022-02-11 20:24:10|464.96|462.08|464.96|462.08|465.3|462.42|464.96|462.08|0
1644611060000|2022-02-11 20:24:20|464.79|461.91|465.13|462.25|465.13|462.25|464.79|461.91|0
1644611070000|2022-02-11 20:24:30|464.28|461.4|463.42|460.54|464.28|461.4|463.42|460.54|0
1644611080000|2022-02-11 20:24:40|463.59|460.71|464.96|462.08|464.96|462.08|463.59|460.71|0
1644611090000|2022-02-11 20:24:50|464.62|461.74|463.59|460.71|464.62|461.74|463.59|460.71|0
1644611100000|2022-02-11 20:25:00|463.08|460.2|462.06|459.18|463.08|460.2|461.89|459.01|0
1644611110000|2022-02-11 20:25:10|462.74|459.86|461.64|458.76|462.74|459.86|460.36|457.48|0
1644611120000|2022-02-11 20:25:20|462.06|459.18|461.89|459.01|462.23|459.35|461.89|459.01|0
1644611130000|2022-02-11 20:25:30|463.08|460.2|463.17|460.29|463.42|460.54|463.08|460.2|0
1644611140000|2022-02-11 20:25:40|463.08|460.2|463.76|460.88|463.76|460.88|463.08|460.2|0
1644611150000|2022-02-11 20:25:50|464.1|461.22|461.55|458.67|464.1|461.22|461.55|458.67|0
1644611160000|2022-02-11 20:26:00|461.47|458.59|461.38|458.5|461.47|458.59|460.53|457.65|0
1644611170000|2022-02-11 20:26:10|461.12|458.24|461.55|458.67|461.55|458.67|461.04|458.16|0
1644611180000|2022-02-11 20:26:20|461.38|458.5|461.04|458.16|461.38|458.5|461.04|458.16|0
1644611190000|2022-02-11 20:26:30|460.87|457.99|462.4|459.52|462.4|459.52|460.87|457.99|0
1644611200000|2022-02-11 20:26:40|462.23|459.35|460.87|457.99|462.23|459.35|460.87|457.99|0
1644611210000|2022-02-11 20:26:50|460.7|457.82|458.07|455.19|460.7|457.82|457.81|454.93|0
1644611220000|2022-02-11 20:27:00|458.66|455.78|457.98|455.1|458.66|455.78|457.98|455.1|0
1644611230000|2022-02-11 20:27:10|458.15|455.27|459.17|456.29|459.34|456.46|458.15|455.27|0
1644611240000|2022-02-11 20:27:20|459|456.12|459.85|456.97|459.85|456.97|458.83|455.95|0
1644611250000|2022-02-11 20:27:30|460.19|457.31|461.55|458.67|461.55|458.67|460.19|457.31|0
1644611260000|2022-02-11 20:27:40|461.72|458.84|461.55|458.67|461.72|458.84|461.55|458.67|0
1644611270000|2022-02-11 20:27:50|461.63|458.75|461.29|458.41|461.63|458.75|461.21|458.33|0
1644611280000|2022-02-11 20:28:00|460.19|457.31|460.19|457.31|460.87|457.99|460.19|457.31|0
1644611290000|2022-02-11 20:28:10|460.36|457.48|463.08|460.2|463.08|460.2|460.36|457.48|0
1644611300000|2022-02-11 20:28:20|462.23|459.35|462.06|459.18|462.23|459.35|461.72|458.84|0
1644611310000|2022-02-11 20:28:30|461.89|459.01|463.25|460.37|463.25|460.37|461.89|459.01|0
1644611320000|2022-02-11 20:28:40|462.74|459.86|462.57|459.69|462.74|459.86|462.57|459.69|0
1644611330000|2022-02-11 20:28:50|462.91|460.03|462.23|459.35|463.34|460.46|462.23|459.35|0
1644611340000|2022-02-11 20:29:00|461.21|458.33|460.44|457.56|461.38|458.5|460.44|457.56|0
1644611350000|2022-02-11 20:29:10|460.02|457.14|460.18|457.3|460.35|457.47|460.02|457.14|0
1644611360000|2022-02-11 20:29:20|460.1|457.22|460.52|457.64|460.52|457.64|459.51|456.63|0
1644611370000|2022-02-11 20:29:30|460.35|457.47|458.15|455.27|460.35|457.47|458.15|455.27|0
1644611380000|2022-02-11 20:29:40|457.64|454.76|457.81|454.93|457.81|454.93|456.96|454.08|0
1644611390000|2022-02-11 20:29:50|457.3|454.42|457.13|454.25|457.64|454.76|457.13|454.25|0
1644611400000|2022-02-11 20:30:00|457.98|455.1|458.15|455.27|460.69|457.81|457.98|455.1|0
1644611410000|2022-02-11 20:30:10|458.83|455.95|458.49|455.61|459|456.12|458.49|455.61|0
1644611420000|2022-02-11 20:30:20|458.24|455.36|458.32|455.44|458.32|455.44|458.24|455.36|0
1644611430000|2022-02-11 20:30:30|459.17|456.29|458.15|455.27|459.17|456.29|458.07|455.19|0
1644611440000|2022-02-11 20:30:40|458.32|455.44|458.83|455.95|459|456.12|458.32|455.44|0
1644611450000|2022-02-11 20:30:50|459.17|456.29|460.18|457.3|460.18|457.3|459.17|456.29|0
1644611460000|2022-02-11 20:31:00|460.44|457.56|461.89|459.01|461.89|459.01|460.35|457.47|0
1644611470000|2022-02-11 20:31:10|462.57|459.69|461.89|459.01|462.57|459.69|461.89|459.01|0
1644611480000|2022-02-11 20:31:20|461.54|458.66|461.03|458.15|461.63|458.75|460.44|457.56|0
1644611490000|2022-02-11 20:31:30|460.86|457.98|461.03|458.15|461.03|458.15|460.86|457.98|0
1644611500000|2022-02-11 20:31:40|461.2|458.32|461.2|458.32|461.2|458.32|460.69|457.81|0
1644611510000|2022-02-11 20:31:50|461.03|458.15|460.69|457.81|461.03|458.15|460.52|457.64|0
1644611520000|2022-02-11 20:32:00|461.89|459.01|463.08|460.2|463.59|460.71|461.89|459.01|0
1644611530000|2022-02-11 20:32:10|463.59|460.71|464.44|461.56|464.44|461.56|463.59|460.71|0
1644611540000|2022-02-11 20:32:20|465.81|462.93|465.47|462.59|465.81|462.93|465.3|462.42|0
1644611550000|2022-02-11 20:32:30|465.73|462.85|465.81|462.93|466.33|463.45|465.73|462.85|0
1644611560000|2022-02-11 20:32:40|466.15|463.27|465.98|463.1|466.15|463.27|465.64|462.76|0
1644611570000|2022-02-11 20:32:50|466.24|463.36|465.9|463.02|466.24|463.36|465.64|462.76|0
1644611580000|2022-02-11 20:33:00|465.47|462.59|465.98|463.1|465.98|463.1|464.79|461.91|0
1644611590000|2022-02-11 20:33:10|466.15|463.27|465.13|462.25|466.15|463.27|465.13|462.25|0
1644611600000|2022-02-11 20:33:20|464.27|461.39|464.96|462.08|464.96|462.08|464.27|461.39|0
1644611610000|2022-02-11 20:33:30|463.42|460.54|463.25|460.37|463.42|460.54|462.91|460.03|0
1644611620000|2022-02-11 20:33:40|464.44|461.56|464.1|461.22|464.44|461.56|464.1|461.22|0
1644611630000|2022-02-11 20:33:50|463.68|460.8|463.08|460.2|463.68|460.8|463.08|460.2|0
1644611640000|2022-02-11 20:34:00|462.91|460.03|461.29|458.41|462.91|460.03|461.29|458.41|0
1644611650000|2022-02-11 20:34:10|460.86|457.98|460.69|457.81|460.86|457.98|460.69|457.81|0
1644611660000|2022-02-11 20:34:20|459.33|456.45|459.67|456.79|460.01|457.13|459.33|456.45|0
1644611670000|2022-02-11 20:34:30|458.66|455.78|457.9|455.02|458.66|455.78|457.81|454.93|0
1644611680000|2022-02-11 20:34:40|457.47|454.59|457.98|455.1|458.15|455.27|457.47|454.59|0
1644611690000|2022-02-11 20:34:50|457.47|454.59|458.49|455.61|458.49|455.61|456.96|454.08|0
1644611700000|2022-02-11 20:35:00|458.65|455.77|459.33|456.45|459.33|456.45|458.65|455.77|0
1644611710000|2022-02-11 20:35:10|460.69|457.81|460.44|457.56|460.69|457.81|459.84|456.96|0
1644611720000|2022-02-11 20:35:20|460.86|457.98|461.03|458.15|461.54|458.66|460.86|457.98|0
1644611730000|2022-02-11 20:35:30|461.37|458.49|460.69|457.81|461.54|458.66|460.69|457.81|0
1644611740000|2022-02-11 20:35:40|460.35|457.47|461.37|458.49|461.37|458.49|459.84|456.96|0
1644611750000|2022-02-11 20:35:50|461.03|458.15|462.05|459.17|462.22|459.34|461.03|458.15|0
1644611760000|2022-02-11 20:36:00|461.88|459|461.2|458.32|461.88|459|461.03|458.15|0
1644611770000|2022-02-11 20:36:10|461.03|458.15|461.2|458.32|461.2|458.32|460.52|457.64|0
1644611780000|2022-02-11 20:36:20|460.69|457.81|460.01|457.13|460.86|457.98|460.01|457.13|0
1644611790000|2022-02-11 20:36:30|459.5|456.62|459.42|456.54|459.67|456.79|459.33|456.45|0
1644611800000|2022-02-11 20:36:40|458.06|455.18|458.15|455.27|458.65|455.77|458.06|455.18|0
1644611810000|2022-02-11 20:36:50|458.32|455.44|459.76|456.88|459.76|456.88|458.15|455.27|0
1644611820000|2022-02-11 20:37:00|460.01|457.13|460.1|457.22|460.52|457.64|460.01|457.13|0
1644611830000|2022-02-11 20:37:10|461.63|458.75|461.12|458.24|461.63|458.75|461.12|458.24|0
1644611840000|2022-02-11 20:37:20|461.54|458.66|462.91|460.03|462.91|460.03|461.54|458.66|0
1644611850000|2022-02-11 20:37:30|462.48|459.6|462.56|459.68|462.56|459.68|462.22|459.34|0
1644611860000|2022-02-11 20:37:40|462.39|459.51|462.48|459.6|462.74|459.86|462.39|459.51|0
1644611870000|2022-02-11 20:37:50|462.91|460.03|463.76|460.88|463.76|460.88|462.74|459.86|0
1644611880000|2022-02-11 20:38:00|464.1|461.22|463.25|460.37|464.1|461.22|463.25|460.37|0
1644611890000|2022-02-11 20:38:10|463.08|460.2|461.29|458.41|463.08|460.2|461.29|458.41|0
1644611900000|2022-02-11 20:38:20|462.05|459.17|460.86|457.98|462.05|459.17|460.86|457.98|0
1644611910000|2022-02-11 20:38:30|460.35|457.47|460.01|457.13|460.35|457.47|459.84|456.96|0
1644611920000|2022-02-11 20:38:40|460.18|457.3|460.52|457.64|460.61|457.73|460.18|457.3|0
1644611930000|2022-02-11 20:38:50|461.03|458.15|461.03|458.15|461.71|458.83|460.86|457.98|0
1644611940000|2022-02-11 20:39:00|461.88|459|462.22|459.34|462.22|459.34|461.37|458.49|0
1644611950000|2022-02-11 20:39:10|462.56|459.68|463.42|460.54|463.42|460.54|462.56|459.68|0
1644611960000|2022-02-11 20:39:20|463.93|461.05|465.21|462.33|465.21|462.33|463.93|461.05|0
1644611970000|2022-02-11 20:39:30|464.78|461.9|464.95|462.07|464.95|462.07|464.78|461.9|0
1644611980000|2022-02-11 20:39:40|465.12|462.24|464.95|462.07|465.3|462.42|464.95|462.07|0
1644611990000|2022-02-11 20:39:50|464.27|461.39|464.78|461.9|464.78|461.9|464.1|461.22|0
1644612000000|2022-02-11 20:40:00|464.27|461.39|463.59|460.71|464.78|461.9|463.59|460.71|0
1644612010000|2022-02-11 20:40:10|463.93|461.05|464.95|462.07|464.95|462.07|463.08|460.2|0
1644612020000|2022-02-11 20:40:20|465.81|462.93|465.81|462.93|465.81|462.93|465.3|462.42|0
1644612030000|2022-02-11 20:40:30|467.01|464.13|468.04|465.16|468.04|465.16|467.01|464.13|0
1644612040000|2022-02-11 20:40:40|468.9|466.02|469.16|466.28|469.24|466.36|468.9|466.02|0
1644612050000|2022-02-11 20:40:50|469.41|466.53|470.44|467.56|470.44|467.56|469.41|466.53|0
1644612060000|2022-02-11 20:41:00|469.93|467.05|469.58|466.7|470.27|467.39|468.72|465.84|0
1644612070000|2022-02-11 20:41:10|469.41|466.53|469.24|466.36|469.93|467.05|469.24|466.36|0
1644612080000|2022-02-11 20:41:20|469.07|466.19|469.41|466.53|470.1|467.22|469.07|466.19|0
1644612090000|2022-02-11 20:41:30|468.9|466.02|470.27|467.39|470.27|467.39|468.9|466.02|0
1644612100000|2022-02-11 20:41:40|470.1|467.22|469.93|467.05|470.1|467.22|469.93|467.05|0
1644612110000|2022-02-11 20:41:50|470.79|467.91|471.65|468.77|471.65|468.77|470.44|467.56|0
1644612120000|2022-02-11 20:42:00|471.48|468.6|471.99|469.11|472.17|469.29|471.48|468.6|0
1644612130000|2022-02-11 20:42:10|472.51|469.63|472.34|469.46|472.68|469.8|472.34|469.46|0
1644612140000|2022-02-11 20:42:20|472.51|469.63|472.6|469.72|472.6|469.72|472.26|469.38|0
1644612150000|2022-02-11 20:42:30|472.86|469.98|471.3|468.42|472.86|469.98|471.13|468.25|0
1644612160000|2022-02-11 20:42:40|470.61|467.73|471.48|468.6|471.82|468.94|470.61|467.73|0
1644612170000|2022-02-11 20:42:50|470.79|467.91|471.13|468.25|471.13|468.25|470.79|467.91|0
1644612180000|2022-02-11 20:43:00|471.48|468.6|471.99|469.11|472.17|469.29|471.48|468.6|0
1644612190000|2022-02-11 20:43:10|472.17|469.29|470.96|468.08|472.34|469.46|470.96|468.08|0
1644612200000|2022-02-11 20:43:20|470.44|467.56|468.04|465.16|470.44|467.56|468.04|465.16|0
1644612210000|2022-02-11 20:43:30|468.38|465.5|466.84|463.96|468.38|465.5|466.84|463.96|0
1644612220000|2022-02-11 20:43:40|467.35|464.47|465.81|462.93|467.69|464.81|465.81|462.93|0
1644612230000|2022-02-11 20:43:50|465.98|463.1|466.15|463.27|466.84|463.96|465.98|463.1|0
1644612240000|2022-02-11 20:44:00|465.81|462.93|464.95|462.07|465.81|462.93|464.95|462.07|0
1644612250000|2022-02-11 20:44:10|464.1|461.22|464.1|461.22|464.61|461.73|464.1|461.22|0
1644612260000|2022-02-11 20:44:20|464.78|461.9|464.61|461.73|464.78|461.9|464.53|461.65|0
1644612270000|2022-02-11 20:44:30|465.12|462.24|465.47|462.59|465.81|462.93|465.12|462.24|0
1644612280000|2022-02-11 20:44:40|464.95|462.07|464.95|462.07|464.95|462.07|464.61|461.73|0
1644612290000|2022-02-11 20:44:50|465.29|462.41|465.81|462.93|466.32|463.44|465.29|462.41|0
1644612300000|2022-02-11 20:45:00|465.47|462.59|465.81|462.93|465.81|462.93|465.12|462.24|0
1644612310000|2022-02-11 20:45:10|465.98|463.1|465.47|462.59|465.98|463.1|464.95|462.07|0
1644612320000|2022-02-11 20:45:20|464.78|461.9|465.04|462.16|465.12|462.24|464.78|461.9|0
1644612330000|2022-02-11 20:45:30|464.78|461.9|463.24|460.36|464.78|461.9|463.24|460.36|0
1644612340000|2022-02-11 20:45:40|462.56|459.68|461.71|458.83|462.56|459.68|461.71|458.83|0
1644612350000|2022-02-11 20:45:50|462.05|459.17|461.37|458.49|462.73|459.85|461.37|458.49|0
1644612360000|2022-02-11 20:46:00|461.03|458.15|461.46|458.58|461.46|458.58|460.27|457.39|0
1644612370000|2022-02-11 20:46:10|460.52|457.64|461.88|459|461.88|459|460.52|457.64|0
1644612380000|2022-02-11 20:46:20|462.56|459.68|463.07|460.19|463.24|460.36|462.56|459.68|0
1644612390000|2022-02-11 20:46:30|463.41|460.53|463.59|460.71|464.1|461.22|463.41|460.53|0
1644612400000|2022-02-11 20:46:40|462.73|459.85|463.41|460.53|463.41|460.53|462.56|459.68|0
1644612410000|2022-02-11 20:46:50|462.99|460.11|463.41|460.53|463.41|460.53|462.99|460.11|0
1644612420000|2022-02-11 20:47:00|464.1|461.22|463.76|460.88|464.1|461.22|463.41|460.53|0
1644612430000|2022-02-11 20:47:10|464.27|461.39|461.71|458.83|464.27|461.39|461.71|458.83|0
1644612440000|2022-02-11 20:47:20|461.54|458.66|460.35|457.47|461.54|458.66|460.35|457.47|0
1644612450000|2022-02-11 20:47:30|459.5|456.62|459.5|456.62|460.18|457.3|459.33|456.45|0
1644612460000|2022-02-11 20:47:40|458.82|455.94|458.06|455.18|458.82|455.94|457.97|455.09|0
1644612470000|2022-02-11 20:47:50|458.82|455.94|458.82|455.94|458.82|455.94|458.65|455.77|0
1644612480000|2022-02-11 20:48:00|458.65|455.77|456.96|454.08|458.65|455.77|456.54|453.66|0
1644612490000|2022-02-11 20:48:10|456.87|453.99|454.93|452.05|456.87|453.99|454.93|452.05|0
1644612500000|2022-02-11 20:48:20|455.27|452.39|455.6|452.72|456.28|453.4|455.1|452.22|0
1644612510000|2022-02-11 20:48:30|456.11|453.23|456.62|453.74|456.71|453.83|456.11|453.23|0
1644612520000|2022-02-11 20:48:40|456.79|453.91|455.1|452.22|456.79|453.91|455.1|452.22|0
1644612530000|2022-02-11 20:48:50|455.43|452.55|456.79|453.91|456.79|453.91|455.43|452.55|0
1644612540000|2022-02-11 20:49:00|455.94|453.06|455.77|452.89|455.94|453.06|454.42|451.54|0
1644612550000|2022-02-11 20:49:10|456.45|453.57|457.29|454.41|457.29|454.41|456.45|453.57|0
1644612560000|2022-02-11 20:49:20|456.79|453.91|454.93|452.05|456.79|453.91|454.93|452.05|0
1644612570000|2022-02-11 20:49:30|454.59|451.71|455.43|452.55|455.43|452.55|454.59|451.71|0
1644612580000|2022-02-11 20:49:40|454.76|451.88|454.25|451.37|454.76|451.88|453.91|451.03|0
1644612590000|2022-02-11 20:49:50|453.75|450.87|453.41|450.53|453.75|450.87|452.74|449.86|0
1644612600000|2022-02-11 20:50:00|455.26|452.38|453.41|450.53|455.26|452.38|453.41|450.53|0
1644612610000|2022-02-11 20:50:10|452.9|450.02|453.07|450.19|453.41|450.53|452.4|449.52|0
1644612620000|2022-02-11 20:50:20|453.83|450.95|455.6|452.72|455.6|452.72|453.83|450.95|0
1644612630000|2022-02-11 20:50:30|457.46|454.58|456.96|454.08|458.14|455.26|456.96|454.08|0
1644612640000|2022-02-11 20:50:40|456.62|453.74|457.8|454.92|457.8|454.92|456.37|453.49|0
1644612650000|2022-02-11 20:50:50|457.46|454.58|457.12|454.24|457.8|454.92|457.04|454.16|0
1644612660000|2022-02-11 20:51:00|457.29|454.41|455.94|453.06|457.29|454.41|455.94|453.06|0
1644612670000|2022-02-11 20:51:10|455.77|452.89|455.77|452.89|455.77|452.89|455.18|452.3|0
1644612680000|2022-02-11 20:51:20|455.1|452.22|455.43|452.55|455.69|452.81|455.1|452.22|0
1644612690000|2022-02-11 20:51:30|455.26|452.38|454.59|451.71|455.26|452.38|454.25|451.37|0
1644612700000|2022-02-11 20:51:40|453.41|450.53|453.07|450.19|453.58|450.7|452.74|449.86|0
1644612710000|2022-02-11 20:51:50|453.58|450.7|453.07|450.19|454.08|451.2|453.07|450.19|0
1644612720000|2022-02-11 20:52:00|453.5|450.62|455.94|453.06|455.94|453.06|453.5|450.62|0
1644612730000|2022-02-11 20:52:10|456.45|453.57|456.79|453.91|456.79|453.91|456.45|453.57|0
1644612740000|2022-02-11 20:52:20|457.8|454.92|455.77|452.89|457.8|454.92|455.77|452.89|0
1644612750000|2022-02-11 20:52:30|454.93|452.05|454.25|451.37|454.93|452.05|454.25|451.37|0
1644612760000|2022-02-11 20:52:40|454.17|451.29|454.76|451.88|454.76|451.88|454.08|451.2|0
1644612770000|2022-02-11 20:52:50|455.01|452.13|453.91|451.03|455.01|452.13|453.75|450.87|0
1644612780000|2022-02-11 20:53:00|454.59|451.71|453.41|450.53|454.59|451.71|453.41|450.53|0
1644612790000|2022-02-11 20:53:10|453.58|450.7|453.58|450.7|454.08|451.2|453.58|450.7|0
1644612800000|2022-02-11 20:53:20|454.08|451.2|453.91|451.03|454.25|451.37|453.91|451.03|0
1644612810000|2022-02-11 20:53:30|454.42|451.54|454.42|451.54|454.59|451.71|454.08|451.2|0
1644612820000|2022-02-11 20:53:40|454.25|451.37|455.26|452.38|455.26|452.38|454.08|451.2|0
1644612830000|2022-02-11 20:53:50|455.77|452.89|455.6|452.72|455.94|453.06|455.09|452.21|0
1644612840000|2022-02-11 20:54:00|456.45|453.57|457.97|455.09|457.97|455.09|456.45|453.57|0
1644612850000|2022-02-11 20:54:10|457.63|454.75|458.14|455.26|458.14|455.26|457.63|454.75|0
1644612860000|2022-02-11 20:54:20|458.31|455.43|457.33|454.45|458.48|455.6|457.33|454.45|0
1644612870000|2022-02-11 20:54:30|456.99|454.11|457.33|454.45|457.67|454.79|456.99|454.11|0
1644612880000|2022-02-11 20:54:40|459.19|456.31|458.01|455.13|459.19|456.31|458.01|455.13|0
1644612890000|2022-02-11 20:54:50|457.84|454.96|457.84|454.96|459.02|456.14|457.84|454.96|0
1644612900000|2022-02-11 20:55:00|457.5|454.62|453.36|450.48|457.5|454.62|453.02|450.14|0
1644612910000|2022-02-11 20:55:10|453.19|450.31|451.67|448.79|453.19|450.31|451.67|448.79|0
1644612920000|2022-02-11 20:55:20|450.82|447.94|449.97|447.09|450.91|448.03|449.97|447.09|0
1644612930000|2022-02-11 20:55:30|449.3|446.42|449.13|446.25|449.3|446.42|448.96|446.08|0
1644612940000|2022-02-11 20:55:40|447.94|445.06|447.7|444.82|447.94|445.06|447.44|444.56|0
1644612950000|2022-02-11 20:55:50|446.93|444.05|446.6|443.72|446.93|444.05|446.52|443.64|0
1644612960000|2022-02-11 20:56:00|447.27|444.39|446.93|444.05|447.27|444.39|446.93|444.05|0
1644612970000|2022-02-11 20:56:10|448.11|445.23|446.43|443.55|448.11|445.23|446.43|443.55|0
1644612980000|2022-02-11 20:56:20|445.75|442.87|446.43|443.55|446.43|443.55|445.59|442.71|0
1644612990000|2022-02-11 20:56:30|446.35|443.47|448.37|445.49|448.37|445.49|446.35|443.47|0
1644613000000|2022-02-11 20:56:40|449.3|446.42|450.65|447.77|450.65|447.77|449.3|446.42|0
1644613010000|2022-02-11 20:56:50|449.97|447.09|451.5|448.62|451.5|448.62|449.97|447.09|0
1644613020000|2022-02-11 20:57:00|451.24|448.36|450.65|447.77|451.24|448.36|450.48|447.6|0
1644613030000|2022-02-11 20:57:10|451.33|448.45|452.34|449.46|452.34|449.46|451.33|448.45|0
1644613040000|2022-02-11 20:57:20|452.68|449.8|453.7|450.82|453.7|450.82|452.51|449.63|0
1644613050000|2022-02-11 20:57:30|454.21|451.33|454.38|451.5|454.38|451.5|453.7|450.82|0
1644613060000|2022-02-11 20:57:40|453.87|450.99|453.7|450.82|454.21|451.33|453.7|450.82|0
1644613070000|2022-02-11 20:57:50|453.87|450.99|453.7|450.82|453.87|450.99|453.7|450.82|0
1644613080000|2022-02-11 20:58:00|453.36|450.48|454.04|451.16|454.3|451.42|453.36|450.48|0
1644613090000|2022-02-11 20:58:10|453.62|450.74|454.04|451.16|454.04|451.16|452.51|449.63|0
1644613100000|2022-02-11 20:58:20|453.87|450.99|454.04|451.16|454.38|451.5|453.87|450.99|0
1644613110000|2022-02-11 20:58:30|454.21|451.33|454.04|451.16|454.21|451.33|453.87|450.99|0
1644613120000|2022-02-11 20:58:40|454.89|452.01|454.89|452.01|455.06|452.18|454.89|452.01|0
1644613130000|2022-02-11 20:58:50|454.55|451.67|454.72|451.84|454.72|451.84|453.7|450.82|0
1644613140000|2022-02-11 20:59:00|455.57|452.69|455.23|452.35|456.6|453.72|455.23|452.35|0
1644613150000|2022-02-11 20:59:10|455.57|452.69|455.74|452.86|455.74|452.86|455.06|452.18|0
1644613160000|2022-02-11 20:59:20|455.91|453.03|456.43|453.55|456.43|453.55|455.91|453.03|0
1644613170000|2022-02-11 20:59:30|456.6|453.72|457.96|455.08|457.96|455.08|456.6|453.72|0
1644613180000|2022-02-11 20:59:40|458.47|455.59|458.65|455.77|458.65|455.77|458.47|455.59|0
1644613190000|2022-02-11 20:59:50|458.82|455.94|459.33|456.45|459.67|456.79|458.82|455.94|0
1644613200000|2022-02-11 21:00:00|459.84|456.96|461.04|458.16|461.04|458.16|459.84|456.96|0
1644613210000|2022-02-11 21:00:10|461.39|458.51|463.11|460.23|463.11|460.23|461.39|458.51|0
1644613220000|2022-02-11 21:00:20|462.76|459.88|461.73|458.85|462.76|459.88|461.73|458.85|0
1644613230000|2022-02-11 21:00:30|460.53|457.65|460.87|457.99|460.87|457.99|460.02|457.14|0
1644613240000|2022-02-11 21:00:40|460.36|457.48|459.33|456.45|460.53|457.65|459.33|456.45|0
1644613250000|2022-02-11 21:00:50|459.16|456.28|459.16|456.28|459.67|456.79|459.16|456.28|0
1644613260000|2022-02-11 21:01:00|459.5|456.62|458.13|455.25|459.5|456.62|458.13|455.25|0
1644613270000|2022-02-11 21:01:10|458.3|455.42|459.84|456.96|459.84|456.96|458.3|455.42|0
1644613280000|2022-02-11 21:01:20|459.16|456.28|457.96|455.08|459.33|456.45|457.96|455.08|0
1644613290000|2022-02-11 21:01:30|458.3|455.42|457.79|454.91|458.3|455.42|457.79|454.91|0
1644613300000|2022-02-11 21:01:40|458.3|455.42|457.62|454.74|458.3|455.42|457.62|454.74|0
1644613310000|2022-02-11 21:01:50|457.79|454.91|457.62|454.74|457.79|454.91|457.62|454.74|0
1644613320000|2022-02-11 21:02:00|458.3|455.42|458.65|455.77|458.65|455.77|458.3|455.42|0
1644613330000|2022-02-11 21:02:10|458.82|455.94|460.19|457.31|460.19|457.31|458.82|455.94|0
1644613340000|2022-02-11 21:02:20|460.01|457.13|459.84|456.96|460.19|457.31|459.84|456.96|0
1644613350000|2022-02-11 21:02:30|460.19|457.31|460.19|457.31|460.53|457.65|460.19|457.31|0
1644613360000|2022-02-11 21:02:40|459.84|456.96|459.5|456.62|459.84|456.96|459.5|456.62|0
1644613370000|2022-02-11 21:02:50|459.16|456.28|458.64|455.76|459.16|456.28|458.64|455.76|0
1644613380000|2022-02-11 21:03:00|458.47|455.59|459.33|456.45|459.33|456.45|458.47|455.59|0
1644613390000|2022-02-11 21:03:10|459.5|456.62|459.16|456.28|459.67|456.79|459.16|456.28|0
1644613400000|2022-02-11 21:03:20|459.08|456.2|458.99|456.11|459.67|456.79|458.99|456.11|0
1644613410000|2022-02-11 21:03:30|458.64|455.76|458.99|456.11|459.16|456.28|458.64|455.76|0
1644613420000|2022-02-11 21:03:40|458.82|455.94|458.99|456.11|458.99|456.11|458.82|455.94|0
1644613430000|2022-02-11 21:03:50|459.16|456.28|459.16|456.28|459.5|456.62|459.16|456.28|0
1644613440000|2022-02-11 21:04:00|458.99|456.11|459.16|456.28|459.42|456.54|458.99|456.11|0
1644613450000|2022-02-11 21:04:10|459.25|456.37|459.33|456.45|459.33|456.45|459.16|456.28|0
1644613460000|2022-02-11 21:04:20|459.5|456.62|459.33|456.45|459.84|456.96|459.33|456.45|0
1644613470000|2022-02-11 21:04:30|459.5|456.62|458.82|455.94|459.5|456.62|458.82|455.94|0
1644613480000|2022-02-11 21:04:40|458.64|455.76|458.64|455.76|458.64|455.76|458.3|455.42|0
1644613490000|2022-02-11 21:04:50|458.47|455.59|458.47|455.59|458.82|455.94|458.47|455.59|0
1644613500000|2022-02-11 21:05:00|458.82|455.94|460.18|457.3|460.18|457.3|458.82|455.94|0
1644613510000|2022-02-11 21:05:10|460.36|457.48|459.84|456.96|460.36|457.48|459.84|456.96|0
1644613520000|2022-02-11 21:05:20|460.18|457.3|459.84|456.96|460.18|457.3|459.84|456.96|0
1644613530000|2022-02-11 21:05:30|460.18|457.3|459.33|456.45|460.18|457.3|459.33|456.45|0
1644613540000|2022-02-11 21:05:40|460.01|457.13|460.45|457.57|460.7|457.82|460.01|457.13|0
1644613550000|2022-02-11 21:05:50|460.7|457.82|460.53|457.65|460.87|457.99|460.53|457.65|0
1644613560000|2022-02-11 21:06:00|460.36|457.48|459.84|456.96|460.36|457.48|459.84|456.96|0
1644613570000|2022-02-11 21:06:10|459.67|456.79|459.84|456.96|460.01|457.13|459.67|456.79|0
1644613580000|2022-02-11 21:06:20|460.01|457.13|459.84|456.96|460.01|457.13|459.84|456.96|0
1644613590000|2022-02-11 21:06:30|459.67|456.79|458.47|455.59|459.67|456.79|458.47|455.59|0
1644613600000|2022-02-11 21:06:40|458.3|455.42|457.45|454.57|458.3|455.42|457.45|454.57|0
1644613610000|2022-02-11 21:06:50|457.79|454.91|458.22|455.34|458.22|455.34|457.79|454.91|0
1644613620000|2022-02-11 21:07:00|457.96|455.08|458.64|455.76|458.64|455.76|457.96|455.08|0
1644613630000|2022-02-11 21:07:10|458.81|455.93|458.47|455.59|458.81|455.93|458.13|455.25|0
1644613640000|2022-02-11 21:07:20|458.3|455.42|458.73|455.85|458.73|455.85|458.3|455.42|0
1644613650000|2022-02-11 21:07:30|458.47|455.59|458.99|456.11|458.99|456.11|458.47|455.59|0
1644613660000|2022-02-11 21:07:40|458.9|456.02|458.81|455.93|458.99|456.11|458.47|455.59|0
1644613670000|2022-02-11 21:07:50|458.64|455.76|458.64|455.76|458.64|455.76|458.64|455.76|0
1644613680000|2022-02-11 21:08:00|458.81|455.93|459.5|456.62|459.5|456.62|458.81|455.93|0
1644613690000|2022-02-11 21:08:10|459.16|456.28|459.16|456.28|459.16|456.28|459.16|456.28|0
1644613700000|2022-02-11 21:08:20|459.5|456.62|458.99|456.11|459.5|456.62|458.99|456.11|0
1644613710000|2022-02-11 21:08:30|458.81|455.93|458.9|456.02|458.99|456.11|458.81|455.93|0
1644613720000|2022-02-11 21:08:40|458.81|455.93|458.98|456.1|458.98|456.1|458.81|455.93|0
1644613730000|2022-02-11 21:08:50|458.81|455.93|458.47|455.59|458.81|455.93|458.47|455.59|0
1644613740000|2022-02-11 21:09:00|458.64|455.76|459.33|456.45|459.5|456.62|458.64|455.76|0
1644613750000|2022-02-11 21:09:10|459.5|456.62|459.5|456.62|459.84|456.96|459.5|456.62|0
1644613760000|2022-02-11 21:09:20|459.42|456.54|459.5|456.62|459.67|456.79|459.42|456.54|0
1644613770000|2022-02-11 21:09:30|459.33|456.45|459.33|456.45|459.33|456.45|459.16|456.28|0
1644613780000|2022-02-11 21:09:40|459.16|456.28|459.16|456.28|459.16|456.28|458.98|456.1|0
1644613790000|2022-02-11 21:09:50|458.81|455.93|458.64|455.76|458.81|455.93|458.64|455.76|0
1644613800000|2022-02-11 21:10:00|458.47|455.59|458.3|455.42|458.47|455.59|458.3|455.42|0
1644613810000|2022-02-11 21:10:10|458.13|455.25|458.81|455.93|458.81|455.93|458.13|455.25|0
1644613820000|2022-02-11 21:10:20|458.47|455.59|458.22|455.34|458.47|455.59|457.96|455.08|0
1644613830000|2022-02-11 21:10:30|458.13|455.25|457.79|454.91|458.3|455.42|457.79|454.91|0
1644613840000|2022-02-11 21:10:40|457.96|455.08|457.79|454.91|457.96|455.08|457.79|454.91|0
1644613850000|2022-02-11 21:10:50|457.45|454.57|457.27|454.39|457.45|454.57|457.27|454.39|0
1644613860000|2022-02-11 21:11:00|457.1|454.22|456.93|454.05|457.1|454.22|456.93|454.05|0
1644613880000|2022-02-11 21:11:20|457.02|454.14|456.93|454.05|457.1|454.22|456.93|454.05|0
1644613890000|2022-02-11 21:11:30|457.1|454.22|457.45|454.57|457.45|454.57|457.1|454.22|0
1644613900000|2022-02-11 21:11:40|457.79|454.91|458.3|455.42|458.3|455.42|457.79|454.91|0
1644613910000|2022-02-11 21:11:50|457.62|454.74|457.1|454.22|457.62|454.74|457.1|454.22|0
1644613920000|2022-02-11 21:12:00|456.85|453.97|456.93|454.05|457.1|454.22|456.85|453.97|0
1644613930000|2022-02-11 21:12:10|457.45|454.57|457.79|454.91|457.96|455.08|457.45|454.57|0
1644613940000|2022-02-11 21:12:20|457.62|454.74|457.96|455.08|457.96|455.08|457.62|454.74|0
1644613950000|2022-02-11 21:12:30|457.79|454.91|458.13|455.25|458.3|455.42|457.79|454.91|0
1644613960000|2022-02-11 21:12:40|457.96|455.08|458.47|455.59|458.47|455.59|457.96|455.08|0
1644613970000|2022-02-11 21:12:50|458.13|455.25|458.3|455.42|458.47|455.59|458.13|455.25|0
1644613980000|2022-02-11 21:13:00|457.96|455.08|457.27|454.39|457.96|455.08|457.27|454.39|0
1644613990000|2022-02-11 21:13:10|457.44|454.56|457.27|454.39|457.44|454.56|457.27|454.39|0
1644614000000|2022-02-11 21:13:20|456.76|453.88|456.85|453.97|456.93|454.05|456.59|453.71|0
1644614010000|2022-02-11 21:13:30|456.76|453.88|457.62|454.74|457.62|454.74|456.76|453.88|0
1644614020000|2022-02-11 21:13:40|457.53|454.65|457.44|454.56|457.53|454.65|457.36|454.48|0
1644614030000|2022-02-11 21:13:50|457.36|454.48|457.53|454.65|457.79|454.91|457.36|454.48|0
1644614040000|2022-02-11 21:14:00|457.36|454.48|456.93|454.05|457.36|454.48|456.59|453.71|0
1644614050000|2022-02-11 21:14:10|456.25|453.37|456.25|453.37|456.42|453.54|456.08|453.2|0
1644614060000|2022-02-11 21:14:20|456.59|453.71|456.25|453.37|456.59|453.71|456.25|453.37|0
1644614070000|2022-02-11 21:14:30|456.42|453.54|456.76|453.88|456.93|454.05|456.42|453.54|0
1644614080000|2022-02-11 21:14:40|456.59|453.71|456.59|453.71|456.59|453.71|456.59|453.71|0
1644614090000|2022-02-11 21:14:50|456.68|453.8|456.42|453.54|456.93|454.05|456.42|453.54|0
1644825900000|2022-02-14 08:05:00|457.45|455.05|458.22|455.82|458.22|455.82|457.45|455.05|0
1644825910000|2022-02-14 08:05:10|458.13|455.73|459.07|456.67|459.07|456.67|458.13|455.73|0
1644825920000|2022-02-14 08:05:20|458.99|456.59|458.65|456.25|458.99|456.59|458.65|456.25|0
1644825930000|2022-02-14 08:05:30|458.73|456.33|458.9|456.5|459.16|456.76|458.73|456.33|0
1644825940000|2022-02-14 08:05:40|459.07|456.67|457.87|455.47|459.07|456.67|457.87|455.47|0
1644825950000|2022-02-14 08:05:50|457.79|455.39|457.79|455.39|457.79|455.39|457.62|455.22|0
1644825960000|2022-02-14 08:06:00|458.04|455.64|458.82|456.42|458.82|456.42|458.04|455.64|0
1644825970000|2022-02-14 08:06:10|458.73|456.33|457.79|455.39|458.73|456.33|457.79|455.39|0
1644825980000|2022-02-14 08:06:20|458.56|456.16|458.13|455.73|458.56|456.16|458.13|455.73|0
1644825990000|2022-02-14 08:06:30|457.96|455.56|456.67|454.27|457.96|455.56|456.67|454.27|0
1644826000000|2022-02-14 08:06:40|456.59|454.19|456.59|454.19|456.67|454.27|456.59|454.19|0
1644826010000|2022-02-14 08:06:50|456.33|453.93|456.08|453.68|456.5|454.1|456.08|453.68|0
1644826020000|2022-02-14 08:07:00|456.25|453.85|456.76|454.36|456.84|454.44|456.25|453.85|0
1644826030000|2022-02-14 08:07:10|456.67|454.27|456.33|453.93|456.76|454.36|456.33|453.93|0
1644826040000|2022-02-14 08:07:20|456.42|454.02|456.5|454.1|456.93|454.53|456.42|454.02|0
1644826050000|2022-02-14 08:07:30|456.67|454.27|457.19|454.79|457.19|454.79|456.42|454.02|0
1644826060000|2022-02-14 08:07:40|457.45|455.05|458.99|456.59|458.99|456.59|457.27|454.87|0
1644826070000|2022-02-14 08:07:50|458.73|456.33|458.48|456.08|458.73|456.33|458.04|455.64|0
1644826080000|2022-02-14 08:08:00|458.3|455.9|458.73|456.33|458.73|456.33|458.3|455.9|0
1644826090000|2022-02-14 08:08:10|458.56|456.16|457.62|455.22|458.56|456.16|457.62|455.22|0
1644826100000|2022-02-14 08:08:20|457.53|455.13|457.45|455.05|457.96|455.56|457.45|455.05|0
1644826110000|2022-02-14 08:08:30|457.36|454.96|457.53|455.13|457.7|455.3|457.36|454.96|0
1644826120000|2022-02-14 08:08:40|457.01|454.61|456.84|454.44|457.19|454.79|456.84|454.44|0
1644826130000|2022-02-14 08:08:50|456.93|454.53|455.82|453.42|456.93|454.53|455.82|453.42|0
1644826140000|2022-02-14 08:09:00|455.73|453.33|454.96|452.56|455.73|453.33|454.96|452.56|0
1644826150000|2022-02-14 08:09:10|455.82|453.42|454.88|452.48|455.82|453.42|454.88|452.48|0
1644826160000|2022-02-14 08:09:20|454.79|452.39|453.59|451.19|454.79|452.39|453.51|451.11|0
1644826170000|2022-02-14 08:09:30|453.94|451.54|453.25|450.85|454.11|451.71|453.08|450.68|0
1644826180000|2022-02-14 08:09:40|452.91|450.51|451.89|449.49|452.91|450.51|451.89|449.49|0
1644826190000|2022-02-14 08:09:50|452.15|449.75|452.74|450.34|452.74|450.34|452.15|449.75|0
1644826200000|2022-02-14 08:10:00|453.17|450.77|453.08|450.68|453.76|451.36|453.08|450.68|0
1644826210000|2022-02-14 08:10:10|453.94|451.54|454.28|451.88|454.28|451.88|453.94|451.54|0
1644826220000|2022-02-14 08:10:20|454.37|451.97|454.37|451.97|454.71|452.31|454.37|451.97|0
1644826230000|2022-02-14 08:10:30|454.18|451.3|454.42|451.06|454.42|451.3|454.09|450.97|0
1644826240000|2022-02-14 08:10:40|454.33|450.97|454.07|450.71|454.59|451.23|454.07|450.71|0
1644826250000|2022-02-14 08:10:50|454.24|450.88|455.1|451.74|455.1|451.74|454.24|450.88|0
1644826260000|2022-02-14 08:11:00|455.95|452.59|455.87|452.51|456.38|453.02|455.87|452.51|0
1644826270000|2022-02-14 08:11:10|456.12|452.76|456.73|453.37|457.15|453.79|456.12|452.76|0
1644826280000|2022-02-14 08:11:20|456.98|453.62|456.9|453.54|456.98|453.62|456.81|453.45|0
1644826290000|2022-02-14 08:11:30|457.75|454.39|458.44|455.08|458.44|455.08|457.41|454.05|0
1644826300000|2022-02-14 08:11:40|458.69|455.33|458.69|455.33|458.69|455.33|458.18|454.82|0
1644826310000|2022-02-14 08:11:50|459.04|455.68|459.3|455.94|459.38|456.02|459.04|455.68|0
1644826320000|2022-02-14 08:12:00|460.16|456.8|459.98|456.62|460.16|456.8|459.98|456.62|0
1644826330000|2022-02-14 08:12:10|460.07|456.71|459.98|456.62|460.07|456.71|459.72|456.36|0
1644826340000|2022-02-14 08:12:20|460.24|456.88|460.5|457.14|460.5|457.14|460.24|456.88|0
1644826350000|2022-02-14 08:12:30|460.33|456.97|460.67|457.31|460.67|457.31|460.33|456.97|0
1644826360000|2022-02-14 08:12:40|460.75|457.39|460.33|456.97|460.93|457.57|460.33|456.97|0
1644826370000|2022-02-14 08:12:50|460.58|457.22|460.24|456.88|460.93|457.57|460.24|456.88|0
1644826380000|2022-02-14 08:13:00|460.33|456.97|459.72|456.36|460.41|457.05|459.72|456.36|0
1644826390000|2022-02-14 08:13:10|459.89|456.53|459.64|456.28|459.89|456.53|459.64|456.28|0
1644826400000|2022-02-14 08:13:20|459.04|455.68|460.16|456.8|460.16|456.8|458.86|455.5|0
1644826410000|2022-02-14 08:13:30|460.07|456.71|460.07|456.71|460.07|456.71|459.89|456.53|0
1644826420000|2022-02-14 08:13:40|460.16|456.8|460.33|456.97|460.41|457.05|460.16|456.8|0
1644826430000|2022-02-14 08:13:50|460.24|456.88|460.41|457.05|460.58|457.22|460.16|456.8|0
1644826440000|2022-02-14 08:14:00|460.58|457.22|460.67|457.31|460.67|457.31|460.58|457.22|0
1644826450000|2022-02-14 08:14:10|461.36|458|461.79|458.43|461.88|458.52|461.36|458|0
1644826460000|2022-02-14 08:14:20|461.96|458.6|461.27|457.91|461.96|458.6|461.1|457.74|0
1644826470000|2022-02-14 08:14:30|460.93|457.57|460.41|457.05|460.93|457.57|460.16|456.8|0
1644826480000|2022-02-14 08:14:40|460.16|456.8|459.38|456.02|460.24|456.88|459.38|456.02|0
1644826490000|2022-02-14 08:14:50|459.04|455.68|459.38|456.02|459.38|456.02|458.86|455.5|0
1644826500000|2022-02-14 08:15:00|459.64|456.28|459.89|456.53|460.07|456.71|459.64|456.28|0
1644826510000|2022-02-14 08:15:10|459.72|456.36|460.5|457.14|460.5|457.14|459.72|456.36|0
1644826520000|2022-02-14 08:15:20|460.24|456.88|460.58|457.22|460.58|457.22|460.24|456.88|0
1644826530000|2022-02-14 08:15:30|460.75|457.39|461.53|458.17|461.61|458.25|460.75|457.39|0
1644826540000|2022-02-14 08:15:40|461.36|458|461.7|458.34|461.7|458.34|461.27|457.91|0
1644826550000|2022-02-14 08:15:50|461.61|458.25|461.96|458.6|461.96|458.6|461.61|458.25|0
1644826560000|2022-02-14 08:16:00|461.79|458.43|462.3|458.94|462.3|458.94|461.79|458.43|0
1644826570000|2022-02-14 08:16:10|462.13|458.77|462.65|459.29|462.65|459.29|462.13|458.77|0
1644826580000|2022-02-14 08:16:20|462.48|459.12|462.56|459.2|462.56|459.2|462.3|458.94|0
1644826590000|2022-02-14 08:16:30|462.74|459.38|462.82|459.46|462.82|459.46|462.74|459.38|0
1644826600000|2022-02-14 08:16:40|462.65|459.29|462.74|459.38|462.82|459.46|462.65|459.29|0
1644826610000|2022-02-14 08:16:50|462.39|459.03|460.75|457.39|462.39|459.03|460.75|457.39|0
1644826620000|2022-02-14 08:17:00|460.41|457.05|461.01|457.65|461.01|457.65|460.41|457.05|0
1644826630000|2022-02-14 08:17:10|461.27|457.91|461.27|457.91|461.27|457.91|461.1|457.74|0
1644826640000|2022-02-14 08:17:20|461.1|457.74|460.92|457.56|461.27|457.91|460.92|457.56|0
1644826650000|2022-02-14 08:17:30|460.84|457.48|464.12|460.76|464.12|460.76|460.84|457.48|0
1644826660000|2022-02-14 08:17:40|464.03|460.67|464.21|460.85|464.21|460.85|463.86|460.5|0
1644826670000|2022-02-14 08:17:50|464.38|461.02|464.03|460.67|464.38|461.02|464.03|460.67|0
1644826680000|2022-02-14 08:18:00|464.21|460.85|465.06|461.7|465.06|461.7|464.21|460.85|0
1644826690000|2022-02-14 08:18:10|465.15|461.79|465.06|461.7|465.15|461.79|465.06|461.7|0
1644826700000|2022-02-14 08:18:20|464.89|461.53|465.41|462.05|465.58|462.22|464.89|461.53|0
1644826710000|2022-02-14 08:18:30|465.75|462.39|466.61|463.25|466.61|463.25|465.75|462.39|0
1644826720000|2022-02-14 08:18:40|466.44|463.08|466.44|463.08|466.44|463.08|466.01|462.65|0
1644826730000|2022-02-14 08:18:50|466.78|463.42|466.61|463.25|466.78|463.42|466.61|463.25|0
1644826740000|2022-02-14 08:19:00|466.78|463.42|466.61|463.25|466.78|463.42|466.61|463.25|0
1644826750000|2022-02-14 08:19:10|466.7|463.34|466.78|463.42|466.78|463.42|466.7|463.34|0
1644826760000|2022-02-14 08:19:20|467.47|464.11|467.47|464.11|467.47|464.11|467.47|464.11|0
1644826770000|2022-02-14 08:19:30|467.3|463.94|467.13|463.77|467.3|463.94|467.13|463.77|0
1644826780000|2022-02-14 08:19:40|467.3|463.94|467.13|463.77|467.47|464.11|467.13|463.77|0
1644826790000|2022-02-14 08:19:50|466.44|463.08|478.79|475.43|479.29|475.93|466.44|463.08|0
1644826800000|2022-02-14 08:20:00|478.88|475.52|479.04|475.68|479.13|475.77|478.88|475.52|0
1644826810000|2022-02-14 08:20:10|480.06|476.7|466.02|462.66|480.06|476.7|465.16|461.8|0
1644826820000|2022-02-14 08:20:20|466.46|463.1|466.89|463.53|467.06|463.7|466.46|463.1|0
1644826830000|2022-02-14 08:20:30|466.19|462.83|467.38|464.02|467.38|464.02|465.85|462.49|0
1644826840000|2022-02-14 08:20:40|467.21|463.85|467.13|463.77|467.3|463.94|467.04|463.68|0
1644826850000|2022-02-14 08:20:50|467.21|463.85|467.04|463.68|467.38|464.02|467.04|463.68|0
1644826860000|2022-02-14 08:21:00|467.38|464.02|466.52|463.16|467.64|464.28|466.52|463.16|0
1644826870000|2022-02-14 08:21:10|467.13|463.77|467.38|464.02|467.38|464.02|467.04|463.68|0
1644826880000|2022-02-14 08:21:20|467.47|464.11|467.55|464.19|467.55|464.19|467.3|463.94|0
1644826890000|2022-02-14 08:21:30|467.38|464.02|467.55|464.19|467.73|464.37|467.38|464.02|0
1644826900000|2022-02-14 08:21:40|467.38|464.02|467.12|463.76|467.38|464.02|467.12|463.76|0
1644826910000|2022-02-14 08:21:50|467.38|464.02|466.09|462.73|467.38|464.02|466.09|462.73|0
1644826920000|2022-02-14 08:22:00|465.83|462.47|467.04|463.68|467.04|463.68|465.83|462.47|0
1644826930000|2022-02-14 08:22:10|466.95|463.59|467.03|463.67|467.12|463.76|466.86|463.5|0
1644826940000|2022-02-14 08:22:20|467.47|464.11|467.21|463.85|467.47|464.11|467.21|463.85|0
1644826950000|2022-02-14 08:22:30|466.52|463.16|466.78|463.42|466.95|463.59|466.52|463.16|0
1644826960000|2022-02-14 08:22:40|467.38|464.02|468.07|464.71|468.07|464.71|467.38|464.02|0
1644826970000|2022-02-14 08:22:50|468.24|464.88|468.07|464.71|468.24|464.88|467.99|464.63|0
1644826980000|2022-02-14 08:23:00|468.24|464.88|467.73|464.37|468.24|464.88|467.12|463.76|0
1644826990000|2022-02-14 08:23:10|467.81|464.45|468.76|465.4|468.76|465.4|467.81|464.45|0
1644827000000|2022-02-14 08:23:20|468.51|465.15|468.76|465.4|468.76|465.4|468.51|465.15|0
1644827010000|2022-02-14 08:23:30|469.11|465.75|471.71|468.35|471.71|468.35|469.11|465.75|0
1644827020000|2022-02-14 08:23:40|471.88|468.52|472.05|468.69|472.23|468.87|471.88|468.52|0
1644827030000|2022-02-14 08:23:50|472.14|468.78|471.71|468.35|472.14|468.78|471.71|468.35|0
1644827040000|2022-02-14 08:24:00|471.36|468|471.01|467.65|471.36|468|470.84|467.48|0
1644827050000|2022-02-14 08:24:10|471.1|467.74|471.97|468.61|471.97|468.61|471.1|467.74|0
1644827060000|2022-02-14 08:24:20|472.14|468.78|472.05|468.69|472.4|469.04|472.05|468.69|0
1644827070000|2022-02-14 08:24:30|471.53|468.17|472.49|469.13|472.49|469.13|471.53|468.17|0
1644827080000|2022-02-14 08:24:40|471.71|468.35|472.75|469.39|472.75|469.39|471.71|468.35|0
1644827090000|2022-02-14 08:24:50|472.57|469.21|472.75|469.39|472.75|469.39|472.57|469.21|0
1644827100000|2022-02-14 08:25:00|472.66|469.3|475.36|472|475.36|472|472.66|469.3|0
1644827110000|2022-02-14 08:25:10|475.18|471.82|475.88|472.52|475.88|472.52|474.75|471.39|0
1644827120000|2022-02-14 08:25:20|476.23|472.87|476.23|472.87|476.4|473.04|476.23|472.87|0
1644827130000|2022-02-14 08:25:30|476.4|473.04|476.58|473.22|476.58|473.22|475.88|472.52|0
1644827140000|2022-02-14 08:25:40|476.23|472.87|475.53|472.17|476.23|472.87|475.53|472.17|0
1644827150000|2022-02-14 08:25:50|475.7|472.34|475.18|471.82|475.7|472.34|475.01|471.65|0
1644827160000|2022-02-14 08:26:00|475.27|471.91|475.88|472.52|476.14|472.78|475.27|471.91|0
1644827170000|2022-02-14 08:26:10|476.56|472.72|475.94|472.1|476.56|472.72|475.86|472.02|0
1644827180000|2022-02-14 08:26:20|476.47|472.63|475.94|472.1|476.99|473.15|475.94|472.1|0
1644827190000|2022-02-14 08:26:30|475.77|471.93|476.21|472.37|476.38|472.54|475.77|471.93|0
1644827200000|2022-02-14 08:26:40|475.77|471.93|474.73|470.89|475.77|471.93|474.73|470.89|0
1644827210000|2022-02-14 08:26:50|474.55|470.71|474.03|470.19|474.55|470.71|473.6|469.76|0
1644827220000|2022-02-14 08:27:00|474.2|470.36|474.12|470.28|474.2|470.36|474.03|470.19|0
1644827230000|2022-02-14 08:27:10|473.86|470.02|474.2|470.36|474.2|470.36|473.86|470.02|0
1644827240000|2022-02-14 08:27:20|474.03|470.19|473.77|469.93|474.03|470.19|473.77|469.93|0
1644827250000|2022-02-14 08:27:30|474.9|471.06|474.38|470.54|474.9|471.06|474.38|470.54|0
1644827260000|2022-02-14 08:27:40|474.64|470.8|475.25|471.41|475.34|471.5|474.64|470.8|0
1644827270000|2022-02-14 08:27:50|474.64|470.8|474.64|470.8|474.72|470.88|474.55|470.71|0
1644827280000|2022-02-14 08:28:00|474.55|470.71|474.72|470.88|474.72|470.88|474.55|470.71|0
1644827290000|2022-02-14 08:28:10|474.29|470.45|475.16|471.32|475.16|471.32|474.29|470.45|0
1644827300000|2022-02-14 08:28:20|475.07|471.23|476.38|472.54|476.38|472.54|475.07|471.23|0
1644827310000|2022-02-14 08:28:30|477.34|473.5|477.86|474.02|477.86|474.02|477.17|473.33|0
1644827320000|2022-02-14 08:28:40|478.56|474.72|478.21|474.37|478.74|474.9|477.95|474.11|0
1644827330000|2022-02-14 08:28:50|478.39|474.55|478.39|474.55|478.48|474.64|478.21|474.37|0
1644827340000|2022-02-14 08:29:00|478.3|474.46|478.65|474.81|478.65|474.81|478.21|474.37|0
1644827350000|2022-02-14 08:29:10|479|475.16|478.83|474.99|479.26|475.42|478.39|474.55|0
1644827360000|2022-02-14 08:29:20|479.26|475.42|478.74|474.9|479.26|475.42|478.3|474.46|0
1644827370000|2022-02-14 08:29:30|478.65|474.81|478.3|474.46|478.65|474.81|478.21|474.37|0
1644827380000|2022-02-14 08:29:40|478.91|475.07|479.79|475.95|479.79|475.95|478.91|475.07|0
1644827390000|2022-02-14 08:29:50|479.61|475.77|480.84|477|480.84|477|479.61|475.77|0
1644827400000|2022-02-14 08:30:00|481.19|477.35|479.96|476.12|481.19|477.35|479.96|476.12|0
1644827410000|2022-02-14 08:30:10|480.49|476.65|480.31|476.47|480.49|476.65|480.31|476.47|0
1644827420000|2022-02-14 08:30:20|480.49|476.65|480.66|476.82|480.66|476.82|480.49|476.65|0
1644827430000|2022-02-14 08:30:30|481.01|477.17|480.66|476.82|481.11|477.27|480.66|476.82|0
1644827440000|2022-02-14 08:30:40|480.49|476.65|480.49|476.65|480.49|476.65|480.49|476.65|0
1644827450000|2022-02-14 08:30:50|480.66|476.82|481.54|477.7|481.54|477.7|480.49|476.65|0
1644827460000|2022-02-14 08:31:00|481.19|477.35|481.98|478.14|482.07|478.23|481.19|477.35|0
1644827470000|2022-02-14 08:31:10|482.24|478.4|483.3|479.46|483.3|479.46|482.24|478.4|0
1644827480000|2022-02-14 08:31:20|482.95|479.11|482.86|479.02|482.95|479.11|482.77|478.93|0
1644827490000|2022-02-14 08:31:30|482.07|478.23|481.36|477.52|482.07|478.23|481.36|477.52|0
1644827500000|2022-02-14 08:31:40|481.19|477.35|479.7|475.86|481.19|477.35|479.7|475.86|0
1644827510000|2022-02-14 08:31:50|479.79|475.95|479.09|475.25|479.79|475.95|478.91|475.07|0
1644827520000|2022-02-14 08:32:00|478.74|474.9|479.44|475.6|479.44|475.6|478.74|474.9|0
1644827530000|2022-02-14 08:32:10|478.56|474.72|478.74|474.9|478.74|474.9|478.21|474.37|0
1644827540000|2022-02-14 08:32:20|478.56|474.72|479.26|475.42|479.26|475.42|478.04|474.2|0
1644827550000|2022-02-14 08:32:30|478.04|474.2|478.39|474.55|478.74|474.9|477.69|473.85|0
1644827560000|2022-02-14 08:32:40|478.56|474.72|478.91|475.07|479|475.16|478.56|474.72|0
1644827570000|2022-02-14 08:32:50|478.21|474.37|478.48|474.64|478.56|474.72|478.21|474.37|0
1644827580000|2022-02-14 08:33:00|478.91|475.07|477.34|473.5|478.91|475.07|477.34|473.5|0
1644827590000|2022-02-14 08:33:10|478.04|474.2|477.78|473.94|478.39|474.55|477.78|473.94|0
1644827600000|2022-02-14 08:33:20|477.86|474.02|478.91|475.07|478.91|475.07|477.86|474.02|0
1644827610000|2022-02-14 08:33:30|479.09|475.25|478.74|474.9|479.26|475.42|478.74|474.9|0
1644827620000|2022-02-14 08:33:40|479|475.16|479.44|475.6|479.44|475.6|479|475.16|0
1644827630000|2022-02-14 08:33:50|479.26|475.42|479.53|475.69|479.79|475.95|479.26|475.42|0
1644827640000|2022-02-14 08:34:00|479.96|476.12|481.36|477.52|481.36|477.52|479.96|476.12|0
1644827650000|2022-02-14 08:34:10|481.54|477.7|479.79|475.95|481.54|477.7|479.79|475.95|0
1644827660000|2022-02-14 08:34:20|480.84|477|481.01|477.17|481.1|477.26|480.84|477|0
1644827670000|2022-02-14 08:34:30|481.45|477.61|482.24|478.4|482.24|478.4|481.45|477.61|0
1644827680000|2022-02-14 08:34:40|482.07|478.23|481.89|478.05|482.07|478.23|481.71|477.87|0
1644827690000|2022-02-14 08:34:50|481.81|477.97|482.07|478.23|482.07|478.23|481.81|477.97|0
1644827700000|2022-02-14 08:35:00|482.42|478.58|481.54|477.7|482.94|479.1|481.54|477.7|0
1644827710000|2022-02-14 08:35:10|481.36|477.52|480.66|476.82|481.36|477.52|480.66|476.82|0
1644827720000|2022-02-14 08:35:20|480.31|476.47|480.05|476.21|480.66|476.82|480.05|476.21|0
1644827730000|2022-02-14 08:35:30|479.26|475.42|479.79|475.95|479.79|475.95|479.26|475.42|0
1644827740000|2022-02-14 08:35:40|480.31|476.47|480.14|476.3|480.31|476.47|480.14|476.3|0
1644827750000|2022-02-14 08:35:50|479.96|476.12|480.14|476.3|480.14|476.3|479.96|476.12|0
1644827760000|2022-02-14 08:36:00|479.7|475.86|478.48|474.64|479.7|475.86|478.48|474.64|0
1644827770000|2022-02-14 08:36:10|478.21|474.37|478.56|474.72|478.56|474.72|478.21|474.37|0
1644827780000|2022-02-14 08:36:20|479.09|475.25|479.44|475.6|479.44|475.6|478.91|475.07|0
1644827790000|2022-02-14 08:36:30|479.96|476.12|480.84|477|480.84|477|479.96|476.12|0
1644827800000|2022-02-14 08:36:40|481.01|477.17|481.36|477.52|481.36|477.52|481.01|477.17|0
1644827810000|2022-02-14 08:36:50|481.54|477.7|485.16|481.32|485.33|481.49|477.71|473.87|0
1644827820000|2022-02-14 08:37:00|487.85|484.01|484.74|480.9|487.85|484.01|483.17|479.33|0
1644827830000|2022-02-14 08:37:10|485.09|481.25|484.57|480.73|485.09|481.25|484.57|480.73|0
1644827840000|2022-02-14 08:37:20|482.07|478.23|481.89|478.05|482.07|478.23|481.28|477.44|0
1644827850000|2022-02-14 08:37:30|481.71|477.87|482.07|478.23|482.07|478.23|481.71|477.87|0
1644827860000|2022-02-14 08:37:40|482.24|478.4|482.24|478.4|482.77|478.93|482.24|478.4|0
1644827870000|2022-02-14 08:37:50|482.33|478.49|482.33|478.49|482.33|478.49|481.36|477.52|0
1644827880000|2022-02-14 08:38:00|482.24|478.4|483.49|479.65|483.49|479.65|482.24|478.4|0
1644827890000|2022-02-14 08:38:10|483.93|480.09|485.5|481.66|486.64|482.8|483.93|480.09|0
1644827900000|2022-02-14 08:38:20|486.2|482.36|484.8|480.96|486.2|482.36|484.8|480.96|0
1644827910000|2022-02-14 08:38:30|484.98|481.14|484.63|480.79|484.98|481.14|484.02|480.18|0
1644827920000|2022-02-14 08:38:40|484.45|480.61|484.45|480.61|484.54|480.7|484.45|480.61|0
1644827930000|2022-02-14 08:38:50|484.28|480.44|484.1|480.26|484.45|480.61|484.1|480.26|0
1644827940000|2022-02-14 08:39:00|484.02|480.18|483.93|480.09|484.37|480.53|483.93|480.09|0
1644827950000|2022-02-14 08:39:10|483.67|479.83|483.15|479.31|483.67|479.83|483.15|479.31|0
1644827960000|2022-02-14 08:39:20|483.06|479.22|484.1|480.26|484.1|480.26|482.89|479.05|0
1644827970000|2022-02-14 08:39:30|484.28|480.44|486.37|482.53|486.37|482.53|484.28|480.44|0
1644827980000|2022-02-14 08:39:40|487.07|483.23|488.65|484.81|488.65|484.81|487.07|483.23|0
1644827990000|2022-02-14 08:39:50|488.82|484.98|488.47|484.63|488.82|484.98|488.04|484.2|0
1644828000000|2022-02-14 08:40:00|489|485.16|487.95|484.11|489|485.16|487.95|484.11|0
1644828010000|2022-02-14 08:40:10|486.72|482.88|484.98|481.14|486.72|482.88|484.98|481.14|0
1644828020000|2022-02-14 08:40:20|485.85|482.01|485.76|481.92|486.11|482.27|485.76|481.92|0
1644828030000|2022-02-14 08:40:30|484.45|480.61|484.1|480.26|484.72|480.88|484.1|480.26|0
1644828040000|2022-02-14 08:40:40|484.28|480.44|484.89|481.05|484.89|481.05|484.28|480.44|0
1644828050000|2022-02-14 08:40:50|484.8|480.96|483.58|479.74|484.8|480.96|483.58|479.74|0
1644828060000|2022-02-14 08:41:00|483.93|480.09|484.54|480.7|484.54|480.7|483.93|480.09|0
1644828070000|2022-02-14 08:41:10|484.45|480.61|485.15|481.31|485.15|481.31|484.45|480.61|0
1644828080000|2022-02-14 08:41:20|485.5|481.66|485.42|481.58|485.67|481.83|485.32|481.48|0
1644828090000|2022-02-14 08:41:30|485.15|481.31|483.67|479.83|485.15|481.31|483.67|479.83|0
1644828100000|2022-02-14 08:41:40|483.85|480.01|483.41|479.57|483.85|480.01|483.41|479.57|0
1644828110000|2022-02-14 08:41:50|483.23|479.39|483.32|479.48|483.32|479.48|483.06|479.22|0
1644828120000|2022-02-14 08:42:00|483.41|479.57|484.02|480.18|484.37|480.53|483.41|479.57|0
1644828130000|2022-02-14 08:42:10|484.37|480.53|484.02|480.18|484.37|480.53|483.93|480.09|0
1644828140000|2022-02-14 08:42:20|483.93|480.09|483.32|479.48|484.19|480.35|483.32|479.48|0
1644828150000|2022-02-14 08:42:30|483.23|479.39|483.93|480.09|483.93|480.09|483.23|479.39|0
1644828160000|2022-02-14 08:42:40|483.75|479.91|482.88|479.04|483.75|479.91|482.88|479.04|0
1644828170000|2022-02-14 08:42:50|482.97|479.13|483.23|479.39|483.23|479.39|482.97|479.13|0
1644828180000|2022-02-14 08:43:00|483.75|479.91|484.1|480.26|484.1|480.26|483.23|479.39|0
1644828190000|2022-02-14 08:43:10|483.58|479.74|482.36|478.52|483.58|479.74|482.36|478.52|0
1644828200000|2022-02-14 08:43:20|482.01|478.17|482.71|478.87|482.71|478.87|481.76|477.92|0
1644828210000|2022-02-14 08:43:30|483.23|479.39|483.06|479.22|483.23|479.39|482.88|479.04|0
1644828220000|2022-02-14 08:43:40|482.19|478.35|482.36|478.52|482.36|478.52|481.84|478|0
1644828230000|2022-02-14 08:43:50|482.54|478.7|482.54|478.7|482.54|478.7|482.54|478.7|0
1644828240000|2022-02-14 08:44:00|482.71|478.87|482.36|478.52|482.71|478.87|482.36|478.52|0
1644828250000|2022-02-14 08:44:10|481.84|478|481.24|477.4|482.01|478.17|481.24|477.4|0
1644828260000|2022-02-14 08:44:20|481.32|477.48|481.67|477.83|481.76|477.92|481.32|477.48|0
1644828270000|2022-02-14 08:44:30|481.49|477.65|482.19|478.35|482.28|478.44|481.32|477.48|0
1644828280000|2022-02-14 08:44:40|481.58|477.74|481.84|478|482.01|478.17|481.58|477.74|0
1644828290000|2022-02-14 08:44:50|482.01|478.17|481.67|477.83|482.1|478.26|481.67|477.83|0
1644828300000|2022-02-14 08:45:00|481.41|477.57|480.97|477.13|481.49|477.65|480.97|477.13|0
1644828310000|2022-02-14 08:45:10|480.45|476.61|480.28|476.44|480.45|476.61|480.28|476.44|0
1644828320000|2022-02-14 08:45:20|480.45|476.61|480.97|477.13|480.97|477.13|480.45|476.61|0
1644828330000|2022-02-14 08:45:30|480.8|476.96|480.97|477.13|480.97|477.13|480.8|476.96|0
1644828340000|2022-02-14 08:45:40|481.14|477.3|480.45|476.61|481.14|477.3|480.19|476.35|0
1644828350000|2022-02-14 08:45:50|480.28|476.44|481.06|477.22|481.06|477.22|480.28|476.44|0
1644828360000|2022-02-14 08:46:00|481.58|477.74|482.71|478.87|482.71|478.87|481.58|477.74|0
1644828370000|2022-02-14 08:46:10|482.88|479.04|483.75|479.91|483.75|479.91|482.88|479.04|0
1644828380000|2022-02-14 08:46:20|483.93|480.09|483.84|480|484.1|480.26|483.75|479.91|0
1644828390000|2022-02-14 08:46:30|483.93|480.09|484.37|480.53|484.37|480.53|483.93|480.09|0
1644828400000|2022-02-14 08:46:40|484.45|480.61|484.62|480.78|484.62|480.78|484.28|480.44|0
1644828410000|2022-02-14 08:46:50|484.54|480.7|483.93|480.09|484.54|480.7|483.58|479.74|0
1644828420000|2022-02-14 08:47:00|483.75|479.91|484.8|480.96|484.8|480.96|483.75|479.91|0
1644828430000|2022-02-14 08:47:10|484.97|481.13|484.97|481.13|485.15|481.31|484.97|481.13|0
1644828440000|2022-02-14 08:47:20|484.1|480.26|484.02|480.18|484.1|480.26|483.32|479.48|0
1644828450000|2022-02-14 08:47:30|483.93|480.09|484.28|480.44|484.45|480.61|483.93|480.09|0
1644828460000|2022-02-14 08:47:40|483.93|480.09|484.45|480.61|484.54|480.7|483.93|480.09|0
1644828470000|2022-02-14 08:47:50|483.67|479.83|482.53|478.69|483.67|479.83|482.36|478.52|0
1644828480000|2022-02-14 08:48:00|482.36|478.52|483.23|479.39|483.23|479.39|482.36|478.52|0
1644828490000|2022-02-14 08:48:10|483.58|479.74|483.4|479.56|483.67|479.83|483.4|479.56|0
1644828500000|2022-02-14 08:48:20|482.71|478.87|483.75|479.91|483.75|479.91|482.71|478.87|0
1644828510000|2022-02-14 08:48:30|483.84|480|484.71|480.87|484.71|480.87|483.84|480|0
1644828520000|2022-02-14 08:48:40|484.97|481.13|485.32|481.48|485.5|481.66|484.97|481.13|0
1644828530000|2022-02-14 08:48:50|485.5|481.66|485.32|481.48|485.5|481.66|485.32|481.48|0
1644828540000|2022-02-14 08:49:00|484.97|481.13|485.32|481.48|485.32|481.48|484.97|481.13|0
1644828550000|2022-02-14 08:49:10|485.06|481.22|485.5|481.66|485.5|481.66|485.06|481.22|0
1644828560000|2022-02-14 08:49:20|485.32|481.48|485.15|481.31|485.76|481.92|485.15|481.31|0
1644828570000|2022-02-14 08:49:30|485.5|481.66|485.41|481.57|485.67|481.83|485.41|481.57|0
1644828580000|2022-02-14 08:49:40|485.32|481.48|485.67|481.83|485.67|481.83|485.32|481.48|0
1644828590000|2022-02-14 08:49:50|485.5|481.66|485.59|481.75|485.67|481.83|485.5|481.66|0
1644828600000|2022-02-14 08:50:00|485.41|481.57|484.45|480.61|485.41|481.57|484.45|480.61|0
1644828610000|2022-02-14 08:50:10|483.93|480.09|484.62|480.78|484.71|480.87|483.93|480.09|0
1644828620000|2022-02-14 08:50:20|484.8|480.96|484.27|480.43|484.8|480.96|484.27|480.43|0
1644828630000|2022-02-14 08:50:30|484.45|480.61|484.62|480.78|484.62|480.78|484.45|480.61|0
1644828640000|2022-02-14 08:50:40|484.1|480.26|484.97|481.13|484.97|481.13|484.1|480.26|0
1644828650000|2022-02-14 08:50:50|484.89|481.05|483.93|480.09|484.89|481.05|483.93|480.09|0
1644828660000|2022-02-14 08:51:00|484.37|480.53|484.27|480.43|484.45|480.61|484.27|480.43|0
1644828670000|2022-02-14 08:51:10|484.1|480.26|483.06|479.22|484.1|480.26|483.06|479.22|0
1644828680000|2022-02-14 08:51:20|483.32|479.48|483.23|479.39|483.32|479.48|483.23|479.39|0
1644828690000|2022-02-14 08:51:30|483.4|479.56|482.71|478.87|483.4|479.56|482.71|478.87|0
1644828700000|2022-02-14 08:51:40|482.88|479.04|482.28|478.44|483.06|479.22|482.28|478.44|0
1644828710000|2022-02-14 08:51:50|482.88|479.04|482.88|479.04|482.88|479.04|482.88|479.04|0
1644828720000|2022-02-14 08:52:00|482.8|478.96|483.67|479.83|484.1|480.26|482.8|478.96|0
1644828730000|2022-02-14 08:52:10|484.45|480.61|484.97|481.13|485.15|481.31|484.45|480.61|0
1644828740000|2022-02-14 08:52:20|485.06|481.22|485.15|481.31|485.32|481.48|485.06|481.22|0
1644828750000|2022-02-14 08:52:30|485.41|481.57|487.42|483.58|487.42|483.58|485.41|481.57|0
1644828760000|2022-02-14 08:52:40|486.98|483.14|487.42|483.58|487.42|483.58|486.89|483.05|0
1644828770000|2022-02-14 08:52:50|487.24|483.4|487.07|483.23|487.24|483.4|486.98|483.14|0
1644828780000|2022-02-14 08:53:00|486.98|483.14|487.59|483.75|487.94|484.1|486.98|483.14|0
1644828790000|2022-02-14 08:53:10|487.51|483.67|487.51|483.67|487.68|483.84|487.42|483.58|0
1644828800000|2022-02-14 08:53:20|487.59|483.75|488.64|484.8|488.64|484.8|487.59|483.75|0
1644828810000|2022-02-14 08:53:30|488.82|484.98|489.44|485.6|489.44|485.6|488.82|484.98|0
1644828820000|2022-02-14 08:53:40|489.08|485.24|488.82|484.98|489.17|485.33|488.82|484.98|0
1644828830000|2022-02-14 08:53:50|488.64|484.8|488.29|484.45|488.64|484.8|488.29|484.45|0
1644828840000|2022-02-14 08:54:00|488.12|484.28|487.42|483.58|488.12|484.28|487.42|483.58|0
1644828850000|2022-02-14 08:54:10|487.24|483.4|487.94|484.1|487.94|484.1|487.24|483.4|0
1644828860000|2022-02-14 08:54:20|488.91|485.07|488.64|484.8|488.91|485.07|488.03|484.19|0
1644828870000|2022-02-14 08:54:30|488.82|484.98|488.29|484.45|488.82|484.98|488.21|484.37|0
1644828880000|2022-02-14 08:54:40|488.38|484.54|489.17|485.33|489.17|485.33|488.38|484.54|0
1644828890000|2022-02-14 08:54:50|489.26|485.42|489.34|485.5|489.69|485.85|489.17|485.33|0
1644828900000|2022-02-14 08:55:00|489.08|485.24|488.21|484.37|489.08|485.24|488.21|484.37|0
1644828910000|2022-02-14 08:55:10|488.03|484.19|487.94|484.1|488.03|484.19|487.94|484.1|0
1644828920000|2022-02-14 08:55:20|487.07|483.23|486.54|482.7|487.07|483.23|486.54|482.7|0
1644828930000|2022-02-14 08:55:30|486.89|483.05|486.72|482.88|486.89|483.05|486.72|482.88|0
1644828940000|2022-02-14 08:55:40|486.28|482.44|486.37|482.53|486.54|482.7|486.28|482.44|0
1644828950000|2022-02-14 08:55:50|486.11|482.27|487.33|483.49|487.33|483.49|485.93|482.09|0
1644828960000|2022-02-14 08:56:00|487.07|483.23|486.37|482.53|487.07|483.23|486.37|482.53|0
1644828970000|2022-02-14 08:56:10|486.19|482.35|486.02|482.18|486.37|482.53|486.02|482.18|0
1644828980000|2022-02-14 08:56:20|486.28|482.44|487.07|483.23|487.07|483.23|486.28|482.44|0
1644828990000|2022-02-14 08:56:30|486.89|483.05|487.68|483.84|487.77|483.93|486.89|483.05|0
1644829000000|2022-02-14 08:56:40|488.12|484.28|487.59|483.75|488.12|484.28|487.42|483.58|0
1644829010000|2022-02-14 08:56:50|487.94|484.1|488.99|485.15|488.99|485.15|487.94|484.1|0
1644829020000|2022-02-14 08:57:00|489.69|485.85|490.22|486.38|490.4|486.56|489.69|485.85|0
1644829030000|2022-02-14 08:57:10|491.37|487.53|491.45|487.61|491.45|487.61|490.92|487.08|0
1644829040000|2022-02-14 08:57:20|491.27|487.43|491.8|487.96|491.98|488.14|491.19|487.35|0
1644829050000|2022-02-14 08:57:30|491.98|488.14|491.8|487.96|492.15|488.31|491.8|487.96|0
1644829060000|2022-02-14 08:57:40|491.63|487.79|492.68|488.84|492.68|488.84|491.63|487.79|0
1644829070000|2022-02-14 08:57:50|492.42|488.58|491.89|488.05|492.42|488.58|491.45|487.61|0
1644829080000|2022-02-14 08:58:00|492.68|488.84|493.56|489.72|493.56|489.72|492.68|488.84|0
1644829090000|2022-02-14 08:58:10|492.5|488.66|493.03|489.19|493.21|489.37|492.5|488.66|0
1644829100000|2022-02-14 08:58:20|492.86|489.02|492.07|488.23|492.86|489.02|492.07|488.23|0
1644829110000|2022-02-14 08:58:30|492.24|488.4|491.98|488.14|492.42|488.58|491.98|488.14|0
1644829120000|2022-02-14 08:58:40|491.8|487.96|492.15|488.31|492.15|488.31|491.8|487.96|0
1644829130000|2022-02-14 08:58:50|491.98|488.14|492.33|488.49|492.33|488.49|491.98|488.14|0
1644829140000|2022-02-14 08:59:00|491.98|488.14|491.8|487.96|491.98|488.14|491.8|487.96|0
1644829150000|2022-02-14 08:59:10|491.98|488.14|493.38|489.54|493.38|489.54|491.98|488.14|0
1644829160000|2022-02-14 08:59:20|493.03|489.19|492.77|488.93|493.03|489.19|492.77|488.93|0
1644829170000|2022-02-14 08:59:30|493.21|489.37|492.6|488.76|493.21|489.37|492.6|488.76|0
1644829180000|2022-02-14 08:59:40|492.68|488.84|491.45|487.61|492.68|488.84|491.45|487.61|0
1644829190000|2022-02-14 08:59:50|491.1|487.26|491.19|487.35|491.19|487.35|490.66|486.82|0
1644829200000|2022-02-14 09:00:00|491.45|487.61|491.45|487.61|491.45|487.61|490.75|486.91|0
1644829210000|2022-02-14 09:00:10|491.8|487.96|490.57|486.73|491.8|487.96|490.57|486.73|0
1644829220000|2022-02-14 09:00:20|490.75|486.91|490.75|486.91|490.75|486.91|490.57|486.73|0
1644829230000|2022-02-14 09:00:30|490.57|486.73|491.45|487.61|491.8|487.96|490.57|486.73|0
1644829240000|2022-02-14 09:00:40|490.66|486.82|491.62|487.78|491.62|487.78|490.66|486.82|0
1644829250000|2022-02-14 09:00:50|491.27|487.43|491.8|487.96|491.8|487.96|491.27|487.43|0
1644829260000|2022-02-14 09:01:00|492.33|488.49|492.86|489.02|492.86|489.02|492.33|488.49|0
1644829270000|2022-02-14 09:01:10|493.03|489.19|493.74|489.9|493.91|490.07|493.03|489.19|0
1644829280000|2022-02-14 09:01:20|493.56|489.72|494.44|490.6|494.44|490.6|493.56|489.72|0
1644829290000|2022-02-14 09:01:30|493.91|490.07|495.32|491.48|495.32|491.48|493.91|490.07|0
1644829300000|2022-02-14 09:01:40|495.42|491.58|495.68|491.84|495.68|491.84|494.97|491.13|0
1644829310000|2022-02-14 09:01:50|495.59|491.75|496.56|492.72|496.56|492.72|495.59|491.75|0
1644829320000|2022-02-14 09:02:00|496.21|492.37|496.38|492.54|496.38|492.54|496.21|492.37|0
1644829330000|2022-02-14 09:02:10|496.12|492.28|495.59|491.75|496.12|492.28|495.59|491.75|0
1644829340000|2022-02-14 09:02:20|495.68|491.84|495.15|491.31|495.68|491.84|495.15|491.31|0
1644829350000|2022-02-14 09:02:30|495.5|491.66|495.06|491.22|495.5|491.66|495.06|491.22|0
1644829360000|2022-02-14 09:02:40|494.97|491.13|494.79|490.95|494.97|491.13|494.62|490.78|0
1644829370000|2022-02-14 09:02:50|494.97|491.13|494.79|490.95|495.06|491.22|494.79|490.95|0
1644829380000|2022-02-14 09:03:00|494.89|491.05|493.56|489.72|494.89|491.05|493.56|489.72|0
1644829390000|2022-02-14 09:03:10|493.21|489.37|493.21|489.37|493.21|489.37|492.86|489.02|0
1644829400000|2022-02-14 09:03:20|493.38|489.54|492.77|488.93|493.38|489.54|492.77|488.93|0
1644829410000|2022-02-14 09:03:30|492.86|489.02|493.21|489.37|493.21|489.37|492.86|489.02|0
1644829420000|2022-02-14 09:03:40|493.03|489.19|493.03|489.19|493.56|489.72|493.03|489.19|0
1644829430000|2022-02-14 09:03:50|493.3|489.46|492.5|488.66|493.3|489.46|492.5|488.66|0
1644829440000|2022-02-14 09:04:00|492.15|488.31|491.89|488.05|492.15|488.31|491.8|487.96|0
1644829450000|2022-02-14 09:04:10|491.54|487.7|493.03|489.19|493.03|489.19|491.54|487.7|0
1644829460000|2022-02-14 09:04:20|493.65|489.81|494.62|490.78|494.62|490.78|493.65|489.81|0
1644829470000|2022-02-14 09:04:30|494.26|490.42|494.09|490.25|494.44|490.6|493.91|490.07|0
1644829480000|2022-02-14 09:04:40|494.26|490.42|494.26|490.42|494.26|490.42|494.09|490.25|0
1644829490000|2022-02-14 09:04:50|494.36|490.52|494.53|490.69|494.62|490.78|494.36|490.52|0
1644829500000|2022-02-14 09:05:00|494.44|490.6|496.3|492.46|497|493.16|494.44|490.6|0
1644829510000|2022-02-14 09:05:10|495.42|491.58|495.69|491.85|496.12|492.28|495.42|491.58|0
1644829520000|2022-02-14 09:05:20|495.59|491.75|496.3|492.46|496.3|492.46|495.59|491.75|0
1644829530000|2022-02-14 09:05:30|496.12|492.28|493.34|489.5|496.12|492.28|493.34|489.5|0
1644829540000|2022-02-14 09:05:40|493.17|489.33|492.99|489.15|493.17|489.33|492.99|489.15|0
1644829550000|2022-02-14 09:05:50|492.9|489.06|503.26|499.42|503.26|499.42|492.9|489.06|0
1644829560000|2022-02-14 09:06:00|485.97|482.13|494.4|490.56|494.4|490.56|485.34|481.5|0
1644829570000|2022-02-14 09:06:10|494.58|490.74|494.58|490.74|494.76|490.92|494.4|490.56|0
1644829580000|2022-02-14 09:06:20|494.76|490.92|494.93|491.09|495.03|491.19|494.76|490.92|0
1644829590000|2022-02-14 09:06:30|494.58|490.74|496.7|492.86|496.88|493.04|494.58|490.74|0
1644829600000|2022-02-14 09:06:40|496.53|492.69|496.57|492.73|496.88|493.04|496.53|492.69|0
1644829610000|2022-02-14 09:06:50|496.66|492.82|495.91|492.07|496.66|492.82|495.91|492.07|0
1644829620000|2022-02-14 09:07:00|496.08|492.24|497.14|493.3|497.14|493.3|495.91|492.07|0
1644829630000|2022-02-14 09:07:10|496.97|493.13|497.32|493.48|497.32|493.48|496.79|492.95|0
1644829640000|2022-02-14 09:07:20|496.61|492.77|495.55|491.71|496.61|492.77|495.55|491.71|0
1644829650000|2022-02-14 09:07:30|495.73|491.89|495.2|491.36|495.73|491.89|495.2|491.36|0
1644829660000|2022-02-14 09:07:40|495.02|491.18|494.76|490.92|495.2|491.36|494.76|490.92|0
1644829670000|2022-02-14 09:07:50|494.67|490.83|494.06|490.22|494.67|490.83|494.06|490.22|0
1644829680000|2022-02-14 09:08:00|493.97|490.13|493.08|489.24|493.97|490.13|492.91|489.07|0
1644829690000|2022-02-14 09:08:10|492.91|489.07|493.08|489.24|493.26|489.42|492.91|489.07|0
1644829700000|2022-02-14 09:08:20|492.3|488.46|492.56|488.72|492.56|488.72|492.12|488.28|0
1644829710000|2022-02-14 09:08:30|492.03|488.19|491.68|487.84|492.03|488.19|491.68|487.84|0
1644829720000|2022-02-14 09:08:40|491.85|488.01|491.5|487.66|491.85|488.01|491.5|487.66|0
1644829730000|2022-02-14 09:08:50|491.68|487.84|491.85|488.01|491.85|488.01|491.68|487.84|0
1644829740000|2022-02-14 09:09:00|491.15|487.31|491.5|487.66|491.5|487.66|491.15|487.31|0
1644829750000|2022-02-14 09:09:10|492.03|488.19|493|489.16|493|489.16|492.03|488.19|0
1644829760000|2022-02-14 09:09:20|493.08|489.24|490.97|487.13|493.08|489.24|490.97|487.13|0
1644829770000|2022-02-14 09:09:30|491.33|487.49|491.85|488.01|491.85|488.01|491.33|487.49|0
1644829780000|2022-02-14 09:09:40|492.47|488.63|491.33|487.49|492.47|488.63|491.33|487.49|0
1644829790000|2022-02-14 09:09:50|491.85|488.01|491.59|487.75|491.85|488.01|491.33|487.49|0
1644829800000|2022-02-14 09:10:00|491.33|487.49|492.3|488.46|492.3|488.46|491.33|487.49|0
1644829810000|2022-02-14 09:10:10|492.38|488.54|492.3|488.46|492.38|488.54|491.85|488.01|0
1644829820000|2022-02-14 09:10:20|492.38|488.54|491.5|487.66|492.38|488.54|491.5|487.66|0
1644829830000|2022-02-14 09:10:30|491.85|488.01|491.85|488.01|492.38|488.54|491.85|488.01|0
1644829840000|2022-02-14 09:10:40|491.68|487.84|490.97|487.13|491.68|487.84|490.89|487.05|0
1644829850000|2022-02-14 09:10:50|490.8|486.96|490.62|486.78|490.8|486.96|490.62|486.78|0
1644829860000|2022-02-14 09:11:00|490.8|486.96|491.5|487.66|491.5|487.66|490.8|486.96|0
1644829870000|2022-02-14 09:11:10|491.85|488.01|492.73|488.89|492.73|488.89|491.85|488.01|0
1644829880000|2022-02-14 09:11:20|493.18|489.34|493.61|489.77|493.61|489.77|493.08|489.24|0
1644829890000|2022-02-14 09:11:30|493.79|489.95|493.53|489.69|493.88|490.04|493.53|489.69|0
1644829900000|2022-02-14 09:11:40|494.14|490.3|494.85|491.01|494.85|491.01|493.79|489.95|0
1644829910000|2022-02-14 09:11:50|494.76|490.92|495.55|491.71|495.55|491.71|494.76|490.92|0
1644829920000|2022-02-14 09:12:00|495.73|491.89|495.37|491.53|495.73|491.89|495.02|491.18|0
1644829930000|2022-02-14 09:12:10|495.47|491.63|495.11|491.27|495.47|491.63|495.11|491.27|0
1644829940000|2022-02-14 09:12:20|494.67|490.83|494.14|490.3|494.67|490.83|494.14|490.3|0
1644829950000|2022-02-14 09:12:30|494.41|490.57|494.84|491|494.84|491|493.96|490.12|0
1644829960000|2022-02-14 09:12:40|494.76|490.92|495.55|491.71|495.55|491.71|494.76|490.92|0
1644829970000|2022-02-14 09:12:50|495.9|492.06|496.61|492.77|496.88|493.04|495.9|492.06|0
1644829980000|2022-02-14 09:13:00|496.43|492.59|496.79|492.95|496.79|492.95|496.43|492.59|0
1644829990000|2022-02-14 09:13:10|496.96|493.12|497.14|493.3|497.14|493.3|496.96|493.12|0
1644830000000|2022-02-14 09:13:20|497.32|493.48|498.02|494.18|498.02|494.18|497.32|493.48|0
1644830010000|2022-02-14 09:13:30|497.85|494.01|497.67|493.83|497.85|494.01|497.32|493.48|0
1644830020000|2022-02-14 09:13:40|497.76|493.92|498.02|494.18|498.02|494.18|497.67|493.83|0
1644830030000|2022-02-14 09:13:50|497.67|493.83|496.96|493.12|497.67|493.83|496.26|492.42|0
1644830040000|2022-02-14 09:14:00|496.79|492.95|496.52|492.68|496.79|492.95|496.52|492.68|0
1644830050000|2022-02-14 09:14:10|496.79|492.95|496.43|492.59|496.79|492.95|496.43|492.59|0
1644830060000|2022-02-14 09:14:20|496.26|492.42|495.02|491.18|496.26|492.42|495.02|491.18|0
1644830070000|2022-02-14 09:14:30|494.49|490.65|494.84|491|494.84|491|494.49|490.65|0
1644830080000|2022-02-14 09:14:40|495.02|491.18|495.55|491.71|495.73|491.89|495.02|491.18|0
1644830090000|2022-02-14 09:14:50|495.2|491.36|495.37|491.53|495.37|491.53|494.94|491.1|0
1644830100000|2022-02-14 09:15:00|494.67|490.83|494.67|490.83|494.84|491|494.67|490.83|0
1644830110000|2022-02-14 09:15:10|494.84|491|495.11|491.27|495.37|491.53|494.84|491|0
1644830120000|2022-02-14 09:15:20|494.49|490.65|494.67|490.83|494.67|490.83|494.32|490.48|0
1644830130000|2022-02-14 09:15:30|493.96|490.12|493.61|489.77|494.14|490.3|493.61|489.77|0
1644830140000|2022-02-14 09:15:40|493.79|489.95|493.43|489.59|493.79|489.95|493.08|489.24|0
1644830150000|2022-02-14 09:15:50|493.26|489.42|493.26|489.42|493.26|489.42|493.17|489.33|0
1644830160000|2022-02-14 09:16:00|493.61|489.77|492.91|489.07|493.61|489.77|492.91|489.07|0
1644830170000|2022-02-14 09:16:10|492.65|488.81|493.17|489.33|493.17|489.33|492.65|488.81|0
1644830180000|2022-02-14 09:16:20|493.26|489.42|492.47|488.63|493.26|489.42|492.47|488.63|0
1644830190000|2022-02-14 09:16:30|492.91|489.07|492.2|488.36|492.91|489.07|492.2|488.36|0
1644830200000|2022-02-14 09:16:40|492.38|488.54|492.12|488.28|492.38|488.54|492.03|488.19|0
1644830210000|2022-02-14 09:16:50|492.47|488.63|491.5|487.66|492.47|488.63|491.5|487.66|0
1644830220000|2022-02-14 09:17:00|491.85|488.01|491.94|488.1|492.03|488.19|491.67|487.83|0
1644830230000|2022-02-14 09:17:10|492.2|488.36|491.85|488.01|492.2|488.36|491.85|488.01|0
1644830240000|2022-02-14 09:17:20|491.77|487.93|490.8|486.96|491.94|488.1|490.8|486.96|0
1644830250000|2022-02-14 09:17:30|490.62|486.78|490.09|486.25|490.62|486.78|490.09|486.25|0
1644830260000|2022-02-14 09:17:40|490.36|486.52|490.27|486.43|490.36|486.52|490.27|486.43|0
1644830270000|2022-02-14 09:17:50|490.36|486.52|490.09|486.25|490.62|486.78|490.09|486.25|0
1644830280000|2022-02-14 09:18:00|490.36|486.52|490.09|486.25|490.36|486.52|489.92|486.08|0
1644830290000|2022-02-14 09:18:10|490.71|486.87|490.62|486.78|490.8|486.96|490.45|486.61|0
1644830300000|2022-02-14 09:18:20|490.01|486.17|490.01|486.17|490.36|486.52|490.01|486.17|0
1644830310000|2022-02-14 09:18:30|489.22|485.38|488.78|484.94|489.22|485.38|488.78|484.94|0
1644830320000|2022-02-14 09:18:40|488.87|485.03|489.66|485.82|489.66|485.82|488.87|485.03|0
1644830330000|2022-02-14 09:18:50|489.74|485.9|489.04|485.2|489.74|485.9|489.04|485.2|0
1644830340000|2022-02-14 09:19:00|489.22|485.38|488.69|484.85|489.22|485.38|488.69|484.85|0
1644830350000|2022-02-14 09:19:10|488.78|484.94|489.39|485.55|489.39|485.55|488.78|484.94|0
1644830360000|2022-02-14 09:19:20|488.69|484.85|488.17|484.33|488.69|484.85|488.17|484.33|0
1644830370000|2022-02-14 09:19:30|487.82|483.98|487.82|483.98|487.82|483.98|487.29|483.45|0
1644830380000|2022-02-14 09:19:40|487.99|484.15|487.99|484.15|488.17|484.33|487.99|484.15|0
1644830390000|2022-02-14 09:19:50|488.17|484.33|488.96|485.12|489.22|485.38|488.17|484.33|0
1644830400000|2022-02-14 09:20:00|489.04|485.2|488.34|484.5|489.31|485.47|488.34|484.5|0
1644830410000|2022-02-14 09:20:10|488.26|484.42|487.47|483.63|488.26|484.42|487.29|483.45|0
1644830420000|2022-02-14 09:20:20|487.12|483.28|487.29|483.45|487.47|483.63|487.12|483.28|0
1644830430000|2022-02-14 09:20:30|487.12|483.28|486.77|482.93|487.12|483.28|486.77|482.93|0
1644830440000|2022-02-14 09:20:40|487.12|483.28|487.38|483.54|487.38|483.54|487.12|483.28|0
1644830450000|2022-02-14 09:20:50|486.77|482.93|486.51|482.67|486.77|482.93|486.24|482.4|0
1644830460000|2022-02-14 09:21:00|486.07|482.23|486.33|482.49|486.42|482.58|486.07|482.23|0
1644830470000|2022-02-14 09:21:10|486.07|482.23|486.42|482.58|486.42|482.58|486.07|482.23|0
1644830480000|2022-02-14 09:21:20|486.51|482.67|486.59|482.75|486.77|482.93|486.24|482.4|0
1644830490000|2022-02-14 09:21:30|486.94|483.1|487.21|483.37|487.21|483.37|486.94|483.1|0
1644830500000|2022-02-14 09:21:40|487.38|483.54|487.47|483.63|487.47|483.63|487.38|483.54|0
1644830510000|2022-02-14 09:21:50|487.56|483.72|487.73|483.89|487.82|483.98|487.56|483.72|0
1644830520000|2022-02-14 09:22:00|487.64|483.8|487.64|483.8|487.64|483.8|487.64|483.8|0
1644830530000|2022-02-14 09:22:10|487.99|484.15|487.47|483.63|487.99|484.15|487.47|483.63|0
1644830540000|2022-02-14 09:22:20|486.59|482.75|486.24|482.4|486.59|482.75|486.24|482.4|0
1644830550000|2022-02-14 09:22:30|485.54|481.7|484.85|481.01|485.54|481.7|484.85|481.01|0
1644830560000|2022-02-14 09:22:40|484.67|480.83|484.67|480.83|484.67|480.83|484.67|480.83|0
1644830570000|2022-02-14 09:22:50|485.02|481.18|485.72|481.88|485.72|481.88|484.85|481.01|0
1644830580000|2022-02-14 09:23:00|485.63|481.79|485.2|481.36|485.63|481.79|485.2|481.36|0
1644830590000|2022-02-14 09:23:10|484.85|481.01|484.67|480.83|484.85|481.01|484.15|480.31|0
1644830600000|2022-02-14 09:23:20|485.54|481.7|485.72|481.88|485.72|481.88|485.46|481.62|0
1644830610000|2022-02-14 09:23:30|485.37|481.53|484.67|480.83|485.37|481.53|484.32|480.48|0
1644830620000|2022-02-14 09:23:40|484.5|480.66|485.37|481.53|485.37|481.53|484.5|480.66|0
1644830630000|2022-02-14 09:23:50|485.54|481.7|485.72|481.88|485.72|481.88|485.54|481.7|0
1644830640000|2022-02-14 09:24:00|485.63|481.79|485.54|481.7|485.63|481.79|485.37|481.53|0
1644830650000|2022-02-14 09:24:10|485.63|481.79|486.77|482.93|486.77|482.93|485.63|481.79|0
1644830660000|2022-02-14 09:24:20|486.59|482.75|486.77|482.93|486.77|482.93|486.42|482.58|0
1644830670000|2022-02-14 09:24:30|486.94|483.1|486.94|483.1|486.94|483.1|486.77|482.93|0
1644830680000|2022-02-14 09:24:40|486.77|482.93|486.94|483.1|486.94|483.1|486.59|482.75|0
1644830690000|2022-02-14 09:24:50|486.68|482.84|485.63|481.79|486.68|482.84|485.63|481.79|0
1644830700000|2022-02-14 09:25:00|485.54|481.7|485.37|481.53|485.54|481.7|485.37|481.53|0
1644830710000|2022-02-14 09:25:10|485.54|481.7|484.67|480.83|485.72|481.88|484.67|480.83|0
1644830720000|2022-02-14 09:25:20|484.5|480.66|485.37|481.53|485.37|481.53|484.32|480.48|0
1644830730000|2022-02-14 09:25:30|485.19|481.35|484.5|480.66|485.19|481.35|484.5|480.66|0
1644830740000|2022-02-14 09:25:40|483.89|480.05|483.97|480.13|483.97|480.13|483.89|480.05|0
1644830750000|2022-02-14 09:25:50|483.89|480.05|483.97|480.13|483.97|480.13|483.8|479.96|0
1644830760000|2022-02-14 09:26:00|483.63|479.79|483.8|479.96|483.97|480.13|483.63|479.79|0
1644830770000|2022-02-14 09:26:10|484.24|480.4|483.97|480.13|484.24|480.4|483.8|479.96|0
1644830780000|2022-02-14 09:26:20|484.06|480.22|484.85|481.01|484.85|481.01|484.06|480.22|0
1644830790000|2022-02-14 09:26:30|484.76|480.92|484.32|480.48|484.76|480.92|483.97|480.13|0
1644830800000|2022-02-14 09:26:40|484.85|481.01|484.59|480.75|484.85|481.01|484.5|480.66|0
1644830810000|2022-02-14 09:26:50|484.5|480.66|484.41|480.57|484.5|480.66|484.41|480.57|0
1644830820000|2022-02-14 09:27:00|484.5|480.66|484.67|480.83|485.02|481.18|484.5|480.66|0
1644830830000|2022-02-14 09:27:10|484.84|481|484.67|480.83|484.94|481.1|484.67|480.83|0
1644830840000|2022-02-14 09:27:20|484.5|480.66|484.84|481|484.84|481|484.5|480.66|0
1644830850000|2022-02-14 09:27:30|485.54|481.7|485.37|481.53|485.54|481.7|485.19|481.35|0
1644830860000|2022-02-14 09:27:40|485.54|481.7|485.54|481.7|485.54|481.7|485.54|481.7|0
1644830870000|2022-02-14 09:27:50|485.72|481.88|485.54|481.7|485.72|481.88|485.54|481.7|0
1644830880000|2022-02-14 09:28:00|485.37|481.53|485.37|481.53|485.37|481.53|485.37|481.53|0
1644830890000|2022-02-14 09:28:10|484.84|481|484.32|480.48|484.84|481|484.32|480.48|0
1644830900000|2022-02-14 09:28:20|485.19|481.35|486.24|482.4|486.24|482.4|485.19|481.35|0
1644830910000|2022-02-14 09:28:30|485.89|482.05|485.12|481.28|486.94|483.1|485.12|481.28|0
1644830920000|2022-02-14 09:28:40|485.65|481.81|485.47|481.63|485.65|481.81|485.47|481.63|0
1644830930000|2022-02-14 09:28:50|485.12|481.28|485.39|481.55|485.47|481.63|485.12|481.28|0
1644830940000|2022-02-14 09:29:00|485.65|481.81|485.47|481.63|485.65|481.81|485.39|481.55|0
1644830950000|2022-02-14 09:29:10|485.65|481.81|485.74|481.9|485.74|481.9|485.47|481.63|0
1644830960000|2022-02-14 09:29:20|485.82|481.98|485.65|481.81|485.91|482.07|485.47|481.63|0
1644830970000|2022-02-14 09:29:30|485.47|481.63|485.91|482.07|486|482.16|485.47|481.63|0
1644830980000|2022-02-14 09:29:40|486.09|482.25|486|482.16|486.09|482.25|486|482.16|0
1644830990000|2022-02-14 09:29:50|485.65|481.81|485.74|481.9|485.82|481.98|485.65|481.81|0
1644831000000|2022-02-14 09:30:00|485.82|481.98|484.77|480.93|486.17|482.33|484.77|480.93|0
1644831010000|2022-02-14 09:30:10|484.95|481.11|485.47|481.63|485.47|481.63|484.95|481.11|0
1644831020000|2022-02-14 09:30:20|485.65|481.81|485.82|481.98|485.82|481.98|485.65|481.81|0
1644831030000|2022-02-14 09:30:30|486.17|482.33|485.82|481.98|486.17|482.33|485.3|481.46|0
1644831040000|2022-02-14 09:30:40|486.09|482.25|485.82|481.98|486.09|482.25|485.65|481.81|0
1644831050000|2022-02-14 09:30:50|485.91|482.07|485.82|481.98|485.91|482.07|485.82|481.98|0
1644831060000|2022-02-14 09:31:00|485.12|481.28|484.51|480.67|485.12|481.28|484.51|480.67|0
1644831070000|2022-02-14 09:31:10|484.25|480.41|484.16|480.32|484.77|480.93|484.07|480.23|0
1644831080000|2022-02-14 09:31:20|484.07|480.23|483.55|479.71|484.07|480.23|483.55|479.71|0
1644831090000|2022-02-14 09:31:30|483.37|479.53|483.11|479.27|483.37|479.53|483.02|479.18|0
1644831100000|2022-02-14 09:31:40|483.55|479.71|483.89|480.05|484.07|480.23|483.55|479.71|0
1644831110000|2022-02-14 09:31:50|483.37|479.53|484.07|480.23|484.07|480.23|483.37|479.53|0
1644831120000|2022-02-14 09:32:00|483.72|479.88|484.07|480.23|484.07|480.23|483.72|479.88|0
1644831130000|2022-02-14 09:32:10|484.42|480.58|484.24|480.4|484.42|480.58|484.24|480.4|0
1644831140000|2022-02-14 09:32:20|484.42|480.58|484.51|480.67|484.51|480.67|484.42|480.58|0
1644831150000|2022-02-14 09:32:30|484.6|480.76|484.59|480.75|484.6|480.76|484.59|480.75|0
1644831160000|2022-02-14 09:32:40|484.77|480.93|485.82|481.98|485.82|481.98|484.77|480.93|0
1644831170000|2022-02-14 09:32:50|486|482.16|486.09|482.25|486.35|482.51|486|482.16|0
1644831180000|2022-02-14 09:33:00|486.17|482.33|486.35|482.51|486.35|482.51|486.17|482.33|0
1644831190000|2022-02-14 09:33:10|486.44|482.6|486.35|482.51|486.52|482.68|486.35|482.51|0
1644831200000|2022-02-14 09:33:20|486.44|482.6|487.58|483.74|487.58|483.74|486.44|482.6|0
1644831210000|2022-02-14 09:33:30|487.75|483.91|488.37|484.53|488.37|484.53|487.67|483.83|0
1644831220000|2022-02-14 09:33:40|488.46|484.62|488.46|484.62|488.46|484.62|488.28|484.44|0
1644831230000|2022-02-14 09:33:50|488.28|484.44|487.75|483.91|488.28|484.44|487.75|483.91|0
1644831240000|2022-02-14 09:34:00|487.23|483.39|487.4|483.56|487.58|483.74|487.23|483.39|0
1644831250000|2022-02-14 09:34:10|487.49|483.65|487.75|483.91|488.1|484.26|487.49|483.65|0
1644831260000|2022-02-14 09:34:20|487.23|483.39|486.7|482.86|487.23|483.39|486.7|482.86|0
1644831270000|2022-02-14 09:34:30|487.05|483.21|486.87|483.03|487.05|483.21|486.87|483.03|0
1644831280000|2022-02-14 09:34:40|486.79|482.95|486.52|482.68|486.79|482.95|486.52|482.68|0
1644831290000|2022-02-14 09:34:50|486.7|482.86|486.7|482.86|486.97|483.13|486.7|482.86|0
1644831300000|2022-02-14 09:35:00|487.05|483.21|486.87|483.03|487.05|483.21|486.87|483.03|0
1644831310000|2022-02-14 09:35:10|486.7|482.86|485.82|481.98|486.7|482.86|485.82|481.98|0
1644831320000|2022-02-14 09:35:20|485.29|481.45|485.82|481.98|485.82|481.98|485.29|481.45|0
1644831330000|2022-02-14 09:35:30|485.91|482.07|485.47|481.63|485.91|482.07|485.47|481.63|0
1644831340000|2022-02-14 09:35:40|485.12|481.28|486|482.16|486.17|482.33|485.12|481.28|0
1644831350000|2022-02-14 09:35:50|486.35|482.51|486.44|482.6|486.44|482.6|486.17|482.33|0
1644831360000|2022-02-14 09:36:00|486.17|482.33|486.44|482.6|486.52|482.68|486.17|482.33|0
1644831370000|2022-02-14 09:36:10|486.26|482.42|487.05|483.21|487.05|483.21|486.26|482.42|0
1644831380000|2022-02-14 09:36:20|488.46|484.62|488.46|484.62|488.46|484.62|488.46|484.62|0
1644831390000|2022-02-14 09:36:30|488.1|484.26|488.63|484.79|488.63|484.79|488.1|484.26|0
1644831400000|2022-02-14 09:36:40|488.46|484.62|488.46|484.62|488.63|484.79|488.46|484.62|0
1644831410000|2022-02-14 09:36:50|488.28|484.44|488.1|484.26|488.28|484.44|488.1|484.26|0
1644831420000|2022-02-14 09:37:00|487.93|484.09|488.81|484.97|488.81|484.97|487.93|484.09|0
1644831430000|2022-02-14 09:37:10|488.9|485.06|488.98|485.14|488.98|485.14|488.63|484.79|0
1644831440000|2022-02-14 09:37:20|489.16|485.32|488.98|485.14|489.16|485.32|488.81|484.97|0
1644831450000|2022-02-14 09:37:30|489.16|485.32|488.9|485.06|489.16|485.32|488.9|485.06|0
1644831460000|2022-02-14 09:37:40|488.81|484.97|489.69|485.85|489.69|485.85|488.81|484.97|0
1644831470000|2022-02-14 09:37:50|489.86|486.02|490.04|486.2|490.13|486.29|489.86|486.02|0
1644831480000|2022-02-14 09:38:00|489.51|485.67|490.04|486.2|490.04|486.2|489.51|485.67|0
1644831490000|2022-02-14 09:38:10|489.86|486.02|489.86|486.02|489.86|486.02|489.86|486.02|0
1644831500000|2022-02-14 09:38:20|490.13|486.29|490.39|486.55|490.39|486.55|490.04|486.2|0
1644831510000|2022-02-14 09:38:30|490.57|486.73|489.86|486.02|490.57|486.73|489.86|486.02|0
1644831520000|2022-02-14 09:38:40|490.04|486.2|490.04|486.2|490.13|486.29|490.04|486.2|0
1644831530000|2022-02-14 09:38:50|489.86|486.02|489.16|485.32|490.04|486.2|489.16|485.32|0
1644831540000|2022-02-14 09:39:00|488.9|485.06|488.02|484.18|488.9|485.06|487.93|484.09|0
1644831550000|2022-02-14 09:39:10|488.1|484.26|488.63|484.79|488.63|484.79|488.1|484.26|0
1644831560000|2022-02-14 09:39:20|488.81|484.97|489.33|485.49|489.33|485.49|488.81|484.97|0
1644831570000|2022-02-14 09:39:30|490.04|486.2|490.31|486.47|490.31|486.47|490.04|486.2|0
1644831580000|2022-02-14 09:39:40|490.48|486.64|490.04|486.2|490.48|486.64|490.04|486.2|0
1644831590000|2022-02-14 09:39:50|490.31|486.47|489.33|485.49|490.31|486.47|489.33|485.49|0
1644831600000|2022-02-14 09:40:00|489.86|486.02|490.04|486.2|490.22|486.38|489.78|485.94|0
1644831610000|2022-02-14 09:40:10|490.39|486.55|489.51|485.67|490.39|486.55|489.51|485.67|0
1644831620000|2022-02-14 09:40:20|489.69|485.85|489.6|485.76|489.69|485.85|489.51|485.67|0
1644831630000|2022-02-14 09:40:30|489.51|485.67|489.69|485.85|489.86|486.02|489.51|485.67|0
1644831640000|2022-02-14 09:40:40|489.25|485.41|489.43|485.59|489.51|485.67|489.25|485.41|0
1644831650000|2022-02-14 09:40:50|489.6|485.76|489.86|486.02|489.86|486.02|489.33|485.49|0
1644831660000|2022-02-14 09:41:00|489.69|485.85|489.69|485.85|490.22|486.38|489.51|485.67|0
1644831670000|2022-02-14 09:41:10|490.04|486.2|490.04|486.2|490.22|486.38|490.04|486.2|0
1644831680000|2022-02-14 09:41:20|490.13|486.29|489.25|485.41|490.13|486.29|489.25|485.41|0
1644831690000|2022-02-14 09:41:30|489.51|485.67|489.69|485.85|489.69|485.85|489.51|485.67|0
1644831700000|2022-02-14 09:41:40|489.78|485.94|488.98|485.14|489.78|485.94|488.98|485.14|0
1644831710000|2022-02-14 09:41:50|489.07|485.23|489.43|485.59|489.43|485.59|489.07|485.23|0
1644831720000|2022-02-14 09:42:00|489.51|485.67|489.51|485.67|489.78|485.94|489.51|485.67|0
1644831730000|2022-02-14 09:42:10|488.98|485.14|489.33|485.49|489.86|486.02|488.98|485.14|0
1644831740000|2022-02-14 09:42:20|489.16|485.32|488.98|485.14|489.16|485.32|488.98|485.14|0
1644831750000|2022-02-14 09:42:30|489.16|485.32|489.86|486.02|489.86|486.02|489.16|485.32|0
1644831760000|2022-02-14 09:42:40|489.69|485.85|489.86|486.02|489.86|486.02|489.51|485.67|0
1644831770000|2022-02-14 09:42:50|489.78|485.94|489.33|485.49|489.78|485.94|489.33|485.49|0
1644831780000|2022-02-14 09:43:00|489.51|485.67|490.39|486.55|490.39|486.55|489.43|485.59|0
1644831790000|2022-02-14 09:43:10|489.86|486.02|489.95|486.11|489.95|486.11|489.69|485.85|0
1644831800000|2022-02-14 09:43:20|490.13|486.29|489.95|486.11|490.13|486.29|489.78|485.94|0
1644831810000|2022-02-14 09:43:30|490.13|486.29|490.04|486.2|490.13|486.29|489.86|486.02|0
1644831820000|2022-02-14 09:43:40|490.21|486.37|490.39|486.55|490.39|486.55|490.21|486.37|0
1644831830000|2022-02-14 09:43:50|490.57|486.73|490.39|486.55|490.57|486.73|490.39|486.55|0
1644831840000|2022-02-14 09:44:00|490.57|486.73|490.66|486.82|490.74|486.9|490.57|486.73|0
1644831850000|2022-02-14 09:44:10|490.57|486.73|489.86|486.02|490.84|487|489.86|486.02|0
1644831860000|2022-02-14 09:44:20|490.13|486.29|490.57|486.73|490.57|486.73|490.13|486.29|0
1644831870000|2022-02-14 09:44:30|491.1|487.26|491.27|487.43|491.27|487.43|491.1|487.26|0
1644831880000|2022-02-14 09:44:40|491.1|487.26|491.45|487.61|491.45|487.61|491.1|487.26|0
1644831890000|2022-02-14 09:44:50|491.63|487.79|492.16|488.32|492.16|488.32|491.63|487.79|0
1644831900000|2022-02-14 09:45:00|492.33|488.49|491.45|487.61|492.33|488.49|491.45|487.61|0
1644831910000|2022-02-14 09:45:10|491.54|487.7|492.33|488.49|492.33|488.49|491.54|487.7|0
1644831920000|2022-02-14 09:45:20|492.51|488.67|492.16|488.32|492.51|488.67|492.16|488.32|0
1644831930000|2022-02-14 09:45:30|492.33|488.49|492.16|488.32|492.33|488.49|492.16|488.32|0
1644831940000|2022-02-14 09:45:40|491.54|487.7|490.39|486.55|491.63|487.79|490.39|486.55|0
1644831950000|2022-02-14 09:45:50|490.66|486.82|490.66|486.82|490.74|486.9|490.66|486.82|0
1644831960000|2022-02-14 09:46:00|490.74|486.9|491.1|487.26|491.27|487.43|490.74|486.9|0
1644831970000|2022-02-14 09:46:10|490.57|486.73|490.74|486.9|490.74|486.9|490.57|486.73|0
1644831980000|2022-02-14 09:46:20|490.83|486.99|491.63|487.79|491.63|487.79|490.83|486.99|0
1644831990000|2022-02-14 09:46:30|491.8|487.96|491.36|487.52|491.8|487.96|491.36|487.52|0
1644832000000|2022-02-14 09:46:40|491.54|487.7|491.45|487.61|491.54|487.7|491.27|487.43|0
1644832010000|2022-02-14 09:46:50|491.27|487.43|490.57|486.73|491.27|487.43|490.13|486.29|0
1644832020000|2022-02-14 09:47:00|490.66|486.82|489.86|486.02|490.92|487.08|489.86|486.02|0
1644832030000|2022-02-14 09:47:10|490.04|486.2|489.51|485.67|490.04|486.2|489.51|485.67|0
1644832040000|2022-02-14 09:47:20|489.6|485.76|489.16|485.32|489.6|485.76|489.16|485.32|0
1644832050000|2022-02-14 09:47:30|489.33|485.49|489.6|485.76|489.68|485.84|489.33|485.49|0
1644832060000|2022-02-14 09:47:40|489.86|486.02|489.86|486.02|489.95|486.11|489.68|485.84|0
1644832070000|2022-02-14 09:47:50|488.63|484.79|488.98|485.14|488.98|485.14|488.63|484.79|0
1644832080000|2022-02-14 09:48:00|489.16|485.32|489.16|485.32|489.16|485.32|489.16|485.32|0
1644832090000|2022-02-14 09:48:10|489.6|485.76|489.86|486.02|489.86|486.02|489.6|485.76|0
1644832100000|2022-02-14 09:48:20|489.68|485.84|490.13|486.29|490.13|486.29|489.68|485.84|0
1644832110000|2022-02-14 09:48:30|490.21|486.37|490.3|486.46|490.3|486.46|490.04|486.2|0
1644832120000|2022-02-14 09:48:40|490.21|486.37|490.39|486.55|490.48|486.64|490.21|486.37|0
1644832130000|2022-02-14 09:48:50|490.21|486.37|490.13|486.29|490.39|486.55|490.13|486.29|0
1644832140000|2022-02-14 09:49:00|489.95|486.11|489.16|485.32|489.95|486.11|488.98|485.14|0
1644832150000|2022-02-14 09:49:10|488.89|485.05|489.33|485.49|489.33|485.49|488.89|485.05|0
1644832160000|2022-02-14 09:49:20|489.51|485.67|489.86|486.02|489.86|486.02|489.16|485.32|0
1644832170000|2022-02-14 09:49:30|490.21|486.37|490.74|486.9|490.74|486.9|490.21|486.37|0
1644832180000|2022-02-14 09:49:40|490.57|486.73|490.74|486.9|490.74|486.9|490.57|486.73|0
1644832190000|2022-02-14 09:49:50|490.83|486.99|491.72|487.88|491.72|487.88|490.83|486.99|0
1644832200000|2022-02-14 09:50:00|491.27|487.43|490.39|486.55|491.27|487.43|490.39|486.55|0
1644832210000|2022-02-14 09:50:10|490.57|486.73|492.33|488.49|492.33|488.49|490.57|486.73|0
1644832220000|2022-02-14 09:50:20|492.51|488.67|492.86|489.02|492.86|489.02|492.33|488.49|0
1644832230000|2022-02-14 09:50:30|492.68|488.84|492.51|488.67|492.78|488.94|492.51|488.67|0
1644832240000|2022-02-14 09:50:40|492.33|488.49|492.68|488.84|492.68|488.84|492.33|488.49|0
1644832250000|2022-02-14 09:50:50|493.04|489.2|492.86|489.02|493.04|489.2|492.86|489.02|0
1644832260000|2022-02-14 09:51:00|493.39|489.55|493.04|489.2|493.39|489.55|493.04|489.2|0
1644832270000|2022-02-14 09:51:10|493.39|489.55|493.57|489.73|493.57|489.73|493.21|489.37|0
1644832280000|2022-02-14 09:51:20|493.75|489.91|493.84|490|493.84|490|493.75|489.91|0
1644832290000|2022-02-14 09:51:30|493.92|490.08|493.04|489.2|494.01|490.17|493.04|489.2|0
1644832300000|2022-02-14 09:51:40|492.95|489.11|492.95|489.11|492.95|489.11|492.95|489.11|0
1644832310000|2022-02-14 09:51:50|492.86|489.02|492.78|488.94|492.86|489.02|492.68|488.84|0
1644832320000|2022-02-14 09:52:00|492.6|488.76|492.95|489.11|493.04|489.2|492.6|488.76|0
1644832330000|2022-02-14 09:52:10|492.33|488.49|492.33|488.49|492.33|488.49|492.33|488.49|0
1644832340000|2022-02-14 09:52:20|492.24|488.4|491.98|488.14|492.24|488.4|491.98|488.14|0
1644832350000|2022-02-14 09:52:30|492.07|488.23|491.27|487.43|492.07|488.23|491.27|487.43|0
1644832360000|2022-02-14 09:52:40|491.8|487.96|491.8|487.96|492.33|488.49|491.8|487.96|0
1644832370000|2022-02-14 09:52:50|491.54|487.7|490.92|487.08|491.54|487.7|490.92|487.08|0
1644832380000|2022-02-14 09:53:00|490.74|486.9|491.45|487.61|491.45|487.61|490.74|486.9|0
1644832390000|2022-02-14 09:53:10|491.09|487.25|491.27|487.43|491.27|487.43|491.01|487.17|0
1644832400000|2022-02-14 09:53:20|491.36|487.52|491.27|487.43|491.36|487.52|491.18|487.34|0
1644832410000|2022-02-14 09:53:30|491.09|487.25|491.27|487.43|491.27|487.43|491.09|487.25|0
1644832420000|2022-02-14 09:53:40|491.45|487.61|491.45|487.61|491.62|487.78|491.45|487.61|0
1644832430000|2022-02-14 09:53:50|491.09|487.25|491.09|487.25|491.27|487.43|490.92|487.08|0
1644832440000|2022-02-14 09:54:00|490.74|486.9|490.92|487.08|490.92|487.08|490.74|486.9|0
1644832450000|2022-02-14 09:54:10|490.56|486.72|491.36|487.52|491.36|487.52|490.56|486.72|0
1644832460000|2022-02-14 09:54:20|491.27|487.43|490.56|486.72|491.45|487.61|490.56|486.72|0
1644832470000|2022-02-14 09:54:30|490.92|487.08|491.27|487.43|491.27|487.43|490.92|487.08|0
1644832480000|2022-02-14 09:54:40|491.18|487.34|491.45|487.61|491.45|487.61|491.09|487.25|0
1644832490000|2022-02-14 09:54:50|491.8|487.96|491.8|487.96|491.8|487.96|491.62|487.78|0
1644832500000|2022-02-14 09:55:00|491.45|487.61|491.45|487.61|491.45|487.61|491.27|487.43|0
1644832510000|2022-02-14 09:55:10|491.18|487.34|491.45|487.61|491.45|487.61|491.18|487.34|0
1644832540000|2022-02-14 09:55:40|491.27|487.43|491.62|487.78|491.62|487.78|491.27|487.43|0
1644832550000|2022-02-14 09:55:50|491.8|487.96|491.62|487.78|491.8|487.96|491.27|487.43|0
1644832560000|2022-02-14 09:56:00|491.89|488.05|492.68|488.84|492.68|488.84|491.8|487.96|0
1644832570000|2022-02-14 09:56:10|492.95|489.11|492.51|488.67|492.95|489.11|492.51|488.67|0
1644832580000|2022-02-14 09:56:20|492.68|488.84|492.86|489.02|493.04|489.2|492.68|488.84|0
1644832590000|2022-02-14 09:56:30|492.68|488.84|492.6|488.76|492.77|488.93|492.6|488.76|0
1644832600000|2022-02-14 09:56:40|492.86|489.02|493.13|489.29|493.13|489.29|492.86|489.02|0
1644832610000|2022-02-14 09:56:50|493.21|489.37|493.39|489.55|493.39|489.55|493.21|489.37|0
1644832620000|2022-02-14 09:57:00|493.74|489.9|493.39|489.55|493.74|489.9|493.39|489.55|0
1644832630000|2022-02-14 09:57:10|493.3|489.46|492.68|488.84|493.57|489.73|492.68|488.84|0
1644832640000|2022-02-14 09:57:20|493.04|489.2|492.95|489.11|493.13|489.29|492.95|489.11|0
1644832650000|2022-02-14 09:57:30|493.04|489.2|492.86|489.02|493.04|489.2|492.86|489.02|0
1644832660000|2022-02-14 09:57:40|493.57|489.73|494.71|490.87|494.71|490.87|493.57|489.73|0
1644832670000|2022-02-14 09:57:50|494.54|490.7|494.54|490.7|494.54|490.7|494.36|490.52|0
1644832680000|2022-02-14 09:58:00|494.36|490.52|494.36|490.52|494.36|490.52|494.01|490.17|0
1644832690000|2022-02-14 09:58:10|494.54|490.7|494.81|490.97|494.81|490.97|494.54|490.7|0
1644832700000|2022-02-14 09:58:20|494.36|490.52|494.01|490.17|494.36|490.52|494.01|490.17|0
1644832710000|2022-02-14 09:58:30|494.1|490.26|494.28|490.44|494.28|490.44|493.92|490.08|0
1644832720000|2022-02-14 09:58:40|494.01|490.17|493.48|489.64|494.01|490.17|493.48|489.64|0
1644832730000|2022-02-14 09:58:50|493.13|489.29|493.3|489.46|493.3|489.46|493.13|489.29|0
1644832740000|2022-02-14 09:59:00|493.22|489.38|493.3|489.46|493.39|489.55|492.95|489.11|0
1644832750000|2022-02-14 09:59:10|493.39|489.55|493.48|489.64|493.48|489.64|493.39|489.55|0
1644832760000|2022-02-14 09:59:20|493.3|489.46|494.36|490.52|494.36|490.52|493.3|489.46|0
1644832770000|2022-02-14 09:59:30|494.45|490.61|494.71|490.87|494.71|490.87|494.01|490.17|0
1644832780000|2022-02-14 09:59:40|494.89|491.05|495.46|491.62|495.63|491.79|494.89|491.05|0
1644832790000|2022-02-14 09:59:50|495.37|491.53|494.75|490.91|495.37|491.53|494.75|490.91|0
1644832800000|2022-02-14 10:00:00|494.22|490.38|494.4|490.56|494.4|490.56|494.22|490.38|0
1644832810000|2022-02-14 10:00:10|494.49|490.65|494.75|490.91|494.75|490.91|494.49|490.65|0
1644832820000|2022-02-14 10:00:20|494.93|491.09|495.02|491.18|495.1|491.26|494.93|491.09|0
1644832830000|2022-02-14 10:00:30|495.1|491.26|495.81|491.97|495.81|491.97|495.1|491.26|0
1644832840000|2022-02-14 10:00:40|495.99|492.15|496.34|492.5|496.52|492.68|495.99|492.15|0
1644832850000|2022-02-14 10:00:50|496.16|492.32|496.34|492.5|496.34|492.5|496.16|492.32|0
1644832860000|2022-02-14 10:01:00|496.43|492.59|496.43|492.59|496.43|492.59|496.34|492.5|0
1644832870000|2022-02-14 10:01:10|496.34|492.5|496.52|492.68|496.61|492.77|496.34|492.5|0
1644832880000|2022-02-14 10:01:20|496.69|492.85|496.61|492.77|496.69|492.85|496.61|492.77|0
1644832890000|2022-02-14 10:01:30|496.52|492.68|496.87|493.03|496.87|493.03|496.52|492.68|0
1644832900000|2022-02-14 10:01:40|496.52|492.68|498.29|494.45|498.29|494.45|496.52|492.68|0
1644832910000|2022-02-14 10:01:50|498.82|494.98|498.64|494.8|498.82|494.98|498.47|494.63|0
1644832920000|2022-02-14 10:02:00|498.82|494.98|499.89|496.05|500.6|496.76|498.82|494.98|0
1644832930000|2022-02-14 10:02:10|500.24|496.4|500.95|497.11|500.95|497.11|500.24|496.4|0
1644832940000|2022-02-14 10:02:20|500.42|496.58|501.49|497.65|501.49|497.65|500.42|496.58|0
1644832950000|2022-02-14 10:02:30|501.31|497.47|501.13|497.29|501.31|497.47|500.78|496.94|0
1644832960000|2022-02-14 10:02:40|500.78|496.94|500.24|496.4|500.78|496.94|500.06|496.22|0
1644832970000|2022-02-14 10:02:50|500.06|496.22|500.33|496.49|500.33|496.49|499.89|496.05|0
1644832980000|2022-02-14 10:03:00|500.6|496.76|499.89|496.05|500.6|496.76|499.89|496.05|0
1644832990000|2022-02-14 10:03:10|499.71|495.87|500.06|496.22|500.06|496.22|499.71|495.87|0
1644833000000|2022-02-14 10:03:20|500.16|496.32|499.89|496.05|500.16|496.32|499.8|495.96|0
1644833010000|2022-02-14 10:03:30|500.06|496.22|499.53|495.69|500.06|496.22|499.27|495.43|0
1644833020000|2022-02-14 10:03:40|500.42|496.58|499.98|496.14|500.6|496.76|499.98|496.14|0
1644833030000|2022-02-14 10:03:50|499.71|495.87|499|495.16|499.71|495.87|499|495.16|0
1644833040000|2022-02-14 10:04:00|498.82|494.98|498.56|494.72|498.82|494.98|498.47|494.63|0
1644833050000|2022-02-14 10:04:10|498.29|494.45|498.11|494.27|498.47|494.63|498.11|494.27|0
1644833060000|2022-02-14 10:04:20|498.29|494.45|497.76|493.92|498.29|494.45|497.76|493.92|0
1644833070000|2022-02-14 10:04:30|497.4|493.56|497.22|493.38|497.4|493.56|497.05|493.21|0
1644833080000|2022-02-14 10:04:40|496.34|492.5|496.25|492.41|496.43|492.59|496.25|492.41|0
1644833090000|2022-02-14 10:04:50|496.16|492.32|495.19|491.35|496.16|492.32|495.19|491.35|0
1644833100000|2022-02-14 10:05:00|495.28|491.44|495.81|491.97|495.9|492.06|495.28|491.44|0
1644833110000|2022-02-14 10:05:10|495.63|491.79|495.45|491.61|495.72|491.88|495.45|491.61|0
1644833120000|2022-02-14 10:05:20|495.28|491.44|495.37|491.53|495.45|491.61|495.1|491.26|0
1644833130000|2022-02-14 10:05:30|495.28|491.44|494.92|491.08|495.45|491.61|494.92|491.08|0
1644833140000|2022-02-14 10:05:40|495.45|491.61|495.45|491.61|495.45|491.61|495.19|491.35|0
1644833150000|2022-02-14 10:05:50|495.28|491.44|494.75|490.91|495.28|491.44|494.75|490.91|0
1644833160000|2022-02-14 10:06:00|494.39|490.55|493.33|489.49|494.39|490.55|493.16|489.32|0
1644833170000|2022-02-14 10:06:10|493.51|489.67|493.51|489.67|493.69|489.85|493.51|489.67|0
1644833180000|2022-02-14 10:06:20|493.69|489.85|493.69|489.85|493.69|489.85|493.51|489.67|0
1644833190000|2022-02-14 10:06:30|493.6|489.76|493.51|489.67|493.6|489.76|493.51|489.67|0
1644833200000|2022-02-14 10:06:40|493.33|489.49|493.78|489.94|493.86|490.02|493.33|489.49|0
1644833210000|2022-02-14 10:06:50|494.04|490.2|494.57|490.73|494.57|490.73|494.04|490.2|0
1644833220000|2022-02-14 10:07:00|494.04|490.2|493.69|489.85|494.04|490.2|493.69|489.85|0
1644833230000|2022-02-14 10:07:10|493.51|489.67|493.86|490.02|493.86|490.02|493.33|489.49|0
1644833240000|2022-02-14 10:07:20|493.51|489.67|492.98|489.14|493.51|489.67|492.98|489.14|0
1644833250000|2022-02-14 10:07:30|493.16|489.32|493.33|489.49|493.33|489.49|493.16|489.32|0
1644833260000|2022-02-14 10:07:40|493.69|489.85|494.04|490.2|494.04|490.2|493.69|489.85|0
1644833270000|2022-02-14 10:07:50|494.39|490.55|494.13|490.29|494.39|490.55|494.13|490.29|0
1644833280000|2022-02-14 10:08:00|493.69|489.85|492.98|489.14|493.69|489.85|492.98|489.14|0
1644833290000|2022-02-14 10:08:10|492.9|489.06|492.45|488.61|492.9|489.06|492.37|488.53|0
1644833300000|2022-02-14 10:08:20|492.28|488.44|492.28|488.44|492.28|488.44|492.28|488.44|0
1644833310000|2022-02-14 10:08:30|491.92|488.08|492.02|488.18|492.19|488.35|491.92|488.08|0
1644833320000|2022-02-14 10:08:40|491.92|488.08|491.75|487.91|492.02|488.18|491.66|487.82|0
1644833330000|2022-02-14 10:08:50|491.66|487.82|491.66|487.82|491.66|487.82|491.4|487.56|0
1644833340000|2022-02-14 10:09:00|491.84|488|491.22|487.38|491.84|488|491.22|487.38|0
1644833350000|2022-02-14 10:09:10|491.31|487.47|491.22|487.38|491.31|487.47|490.96|487.12|0
1644833360000|2022-02-14 10:09:20|491.4|487.56|491.22|487.38|491.4|487.56|491.22|487.38|0
1644833370000|2022-02-14 10:09:30|491.04|487.2|490.34|486.5|491.04|487.2|490.34|486.5|0
1644833380000|2022-02-14 10:09:40|490.52|486.68|490.69|486.85|490.69|486.85|490.52|486.68|0
1644833390000|2022-02-14 10:09:50|490.52|486.68|490.34|486.5|490.52|486.68|490.34|486.5|0
1644833400000|2022-02-14 10:10:00|490.69|486.85|491.22|487.38|491.31|487.47|490.69|486.85|0
1644833410000|2022-02-14 10:10:10|491.14|487.3|490.87|487.03|491.14|487.3|490.87|487.03|0
1644833420000|2022-02-14 10:10:20|490.69|486.85|490.52|486.68|490.69|486.85|490.43|486.59|0
1644833430000|2022-02-14 10:10:30|490.69|486.85|490.61|486.77|490.96|487.12|490.61|486.77|0
1644833440000|2022-02-14 10:10:40|490.69|486.85|491.49|487.65|491.49|487.65|490.52|486.68|0
1644833450000|2022-02-14 10:10:50|491.57|487.73|492.1|488.26|492.1|488.26|491.4|487.56|0
1644833460000|2022-02-14 10:11:00|492.01|488.17|492.28|488.44|492.28|488.44|492.01|488.17|0
1644833470000|2022-02-14 10:11:10|492.37|488.53|491.92|488.08|492.37|488.53|491.92|488.08|0
1644833480000|2022-02-14 10:11:20|491.75|487.91|491.4|487.56|491.75|487.91|491.22|487.38|0
1644833490000|2022-02-14 10:11:30|491.49|487.65|492.1|488.26|492.1|488.26|491.4|487.56|0
1644833500000|2022-02-14 10:11:40|491.84|488|492.28|488.44|492.28|488.44|491.84|488|0
1644833510000|2022-02-14 10:11:50|492.1|488.26|491.22|487.38|492.1|488.26|491.22|487.38|0
1644833520000|2022-02-14 10:12:00|491.39|487.55|491.31|487.47|491.57|487.73|491.31|487.47|0
1644833530000|2022-02-14 10:12:10|491.49|487.65|491.22|487.38|491.49|487.65|491.22|487.38|0
1644833540000|2022-02-14 10:12:20|491.04|487.2|490.34|486.5|491.04|487.2|490.34|486.5|0
1644833550000|2022-02-14 10:12:30|490.16|486.32|490.34|486.5|490.34|486.5|489.9|486.06|0
1644833560000|2022-02-14 10:12:40|490.69|486.85|490.52|486.68|490.69|486.85|490.52|486.68|0
1644833570000|2022-02-14 10:12:50|490.69|486.85|489.24|485.4|490.87|487.03|489.07|485.23|0
1644833580000|2022-02-14 10:13:00|489.06|485.22|488.54|484.7|489.06|485.22|488.54|484.7|0
1644833590000|2022-02-14 10:13:10|488.36|484.52|488.89|485.05|488.89|485.05|488.36|484.52|0
1644833600000|2022-02-14 10:13:20|488.8|484.96|488.63|484.79|488.8|484.96|488.63|484.79|0
1644833610000|2022-02-14 10:13:30|488.89|485.05|488.54|484.7|488.89|485.05|488.36|484.52|0
1644833620000|2022-02-14 10:13:40|488.36|484.52|488.18|484.34|488.36|484.52|488.18|484.34|0
1644833630000|2022-02-14 10:13:50|487.83|483.99|488.54|484.7|488.63|484.79|487.83|483.99|0
1644833640000|2022-02-14 10:14:00|488.18|484.34|489.06|485.22|489.06|485.22|488.18|484.34|0
1644833650000|2022-02-14 10:14:10|489.42|485.58|488.54|484.7|489.42|485.58|488.54|484.7|0
1644833660000|2022-02-14 10:14:20|488.45|484.61|488.98|485.14|488.98|485.14|488.45|484.61|0
1644833670000|2022-02-14 10:14:30|488.89|485.05|489.06|485.22|489.33|485.49|488.89|485.05|0
1644833680000|2022-02-14 10:14:40|488.98|485.14|488.01|484.17|488.98|485.14|488.01|484.17|0
1644833690000|2022-02-14 10:14:50|488.18|484.34|487.65|483.81|488.18|484.34|487.65|483.81|0
1644833700000|2022-02-14 10:15:00|487.48|483.64|486.95|483.11|487.48|483.64|486.95|483.11|0
1644833710000|2022-02-14 10:15:10|486.77|482.93|487.48|483.64|487.48|483.64|486.77|482.93|0
1644833720000|2022-02-14 10:15:20|487.3|483.46|487.13|483.29|487.48|483.64|486.77|482.93|0
1644833730000|2022-02-14 10:15:30|486.95|483.11|487.83|483.99|487.83|483.99|486.95|483.11|0
1644833740000|2022-02-14 10:15:40|488.01|484.17|488.1|484.26|488.1|484.26|488.01|484.17|0
1644833750000|2022-02-14 10:15:50|488.36|484.52|488.8|484.96|488.8|484.96|488.36|484.52|0
1644833760000|2022-02-14 10:16:00|488.89|485.05|489.24|485.4|489.24|485.4|488.89|485.05|0
1644833770000|2022-02-14 10:16:10|488.89|485.05|488.89|485.05|488.89|485.05|488.89|485.05|0
1644833780000|2022-02-14 10:16:20|488.71|484.87|488.89|485.05|489.06|485.22|488.71|484.87|0
1644833790000|2022-02-14 10:16:30|489.16|485.32|489.33|485.49|489.33|485.49|489.06|485.22|0
1644833800000|2022-02-14 10:16:40|489.24|485.4|489.24|485.4|489.42|485.58|489.24|485.4|0
1644833810000|2022-02-14 10:16:50|488.89|485.05|488.89|485.05|488.89|485.05|488.63|484.79|0
1644833820000|2022-02-14 10:17:00|488.53|484.69|488.71|484.87|488.71|484.87|488.53|484.69|0
1644833830000|2022-02-14 10:17:10|489.06|485.22|488.63|484.79|489.06|485.22|488.63|484.79|0
1644833840000|2022-02-14 10:17:20|488.36|484.52|488.71|484.87|488.71|484.87|488.27|484.43|0
1644833850000|2022-02-14 10:17:30|488.89|485.05|488.8|484.96|489.06|485.22|488.8|484.96|0
1644833860000|2022-02-14 10:17:40|488.98|485.14|489.77|485.93|489.77|485.93|488.98|485.14|0
1644833870000|2022-02-14 10:17:50|489.59|485.75|489.95|486.11|489.95|486.11|489.59|485.75|0
1644833880000|2022-02-14 10:18:00|489.86|486.02|489.95|486.11|490.12|486.28|489.77|485.93|0
1644833890000|2022-02-14 10:18:10|490.04|486.2|490.48|486.64|490.48|486.64|490.04|486.2|0
1644833900000|2022-02-14 10:18:20|490.65|486.81|489.77|485.93|490.65|486.81|489.77|485.93|0
1644833910000|2022-02-14 10:18:30|490.39|486.55|491.71|487.87|491.71|487.87|490.39|486.55|0
1644833920000|2022-02-14 10:18:40|491.36|487.52|490.65|486.81|491.36|487.52|490.65|486.81|0
1644833930000|2022-02-14 10:18:50|490.57|486.73|489.95|486.11|490.57|486.73|489.95|486.11|0
1644833940000|2022-02-14 10:19:00|490.3|486.46|490.3|486.46|490.48|486.64|490.04|486.2|0
1644833950000|2022-02-14 10:19:10|490.12|486.28|490.3|486.46|490.3|486.46|490.12|486.28|0
1644833960000|2022-02-14 10:19:20|490.48|486.64|489.95|486.11|490.48|486.64|489.95|486.11|0
1644833970000|2022-02-14 10:19:30|490.48|486.64|489.95|486.11|490.48|486.64|489.95|486.11|0
1644833980000|2022-02-14 10:19:40|490.04|486.2|489.95|486.11|490.04|486.2|489.95|486.11|0
1644833990000|2022-02-14 10:19:50|490.12|486.28|489.86|486.02|490.12|486.28|489.86|486.02|0
1644834000000|2022-02-14 10:20:00|489.68|485.84|489.94|486.1|489.94|486.1|489.59|485.75|0
1644834010000|2022-02-14 10:20:10|490.3|486.46|489.94|486.1|490.3|486.46|489.94|486.1|0
1644834020000|2022-02-14 10:20:20|490.12|486.28|491|487.16|491|487.16|490.04|486.2|0
1644834030000|2022-02-14 10:20:30|490.92|487.08|490.74|486.9|490.92|487.08|490.74|486.9|0
1644834040000|2022-02-14 10:20:40|490.47|486.63|489.86|486.02|490.47|486.63|489.86|486.02|0
1644834050000|2022-02-14 10:20:50|489.94|486.1|489.15|485.31|489.94|486.1|488.45|484.61|0
1644834060000|2022-02-14 10:21:00|489.24|485.4|488.98|485.14|489.51|485.67|488.98|485.14|0
1644834070000|2022-02-14 10:21:10|488.89|485.05|488.89|485.05|489.33|485.49|488.89|485.05|0
1644834080000|2022-02-14 10:21:20|489.06|485.22|489.24|485.4|489.42|485.58|489.06|485.22|0
1644834090000|2022-02-14 10:21:30|488.98|485.14|488.89|485.05|489.15|485.31|488.89|485.05|0
1644834100000|2022-02-14 10:21:40|489.06|485.22|489.33|485.49|489.33|485.49|488.98|485.14|0
1644834110000|2022-02-14 10:21:50|489.41|485.57|489.68|485.84|489.68|485.84|489.33|485.49|0
1644834120000|2022-02-14 10:22:00|489.77|485.93|490.47|486.63|490.47|486.63|489.68|485.84|0
1644834130000|2022-02-14 10:22:10|490.65|486.81|490.3|486.46|490.65|486.81|490.3|486.46|0
1644834140000|2022-02-14 10:22:20|489.94|486.1|489.86|486.02|490.12|486.28|489.86|486.02|0
1644834150000|2022-02-14 10:22:30|489.94|486.1|489.86|486.02|489.94|486.1|489.86|486.02|0
1644834160000|2022-02-14 10:22:40|490.04|486.2|489.94|486.1|490.04|486.2|489.68|485.84|0
1644834170000|2022-02-14 10:22:50|490.04|486.2|490.12|486.28|490.12|486.28|490.04|486.2|0
1644834180000|2022-02-14 10:23:00|490.3|486.46|488.53|484.69|490.3|486.46|488.53|484.69|0
1644834190000|2022-02-14 10:23:10|488.62|484.78|486.24|482.4|488.62|484.78|486.24|482.4|0
1644834200000|2022-02-14 10:23:20|486.34|482.5|486.77|482.93|486.77|482.93|486.34|482.5|0
1644834210000|2022-02-14 10:23:30|486.95|483.11|487.39|483.55|487.57|483.73|486.77|482.93|0
1644834220000|2022-02-14 10:23:40|487.48|483.64|488|484.16|488|484.16|487.48|483.64|0
1644834230000|2022-02-14 10:23:50|487.74|483.9|487.12|483.28|487.83|483.99|487.12|483.28|0
1644834240000|2022-02-14 10:24:00|486.77|482.93|487.21|483.37|487.57|483.73|486.77|482.93|0
1644834250000|2022-02-14 10:24:10|486.86|483.02|487.39|483.55|487.39|483.55|486.86|483.02|0
1644834260000|2022-02-14 10:24:20|487.12|483.28|487.12|483.28|487.21|483.37|487.12|483.28|0
1644834270000|2022-02-14 10:24:30|486.77|482.93|486.69|482.85|486.95|483.11|486.69|482.85|0
1644834280000|2022-02-14 10:24:40|486.95|483.11|486.69|482.85|486.95|483.11|486.69|482.85|0
1644834290000|2022-02-14 10:24:50|486.86|483.02|486.77|482.93|487.04|483.2|486.77|482.93|0
1644834300000|2022-02-14 10:25:00|486.6|482.76|487.12|483.28|487.12|483.28|486.6|482.76|0
1644834310000|2022-02-14 10:25:10|487.21|483.37|488|484.16|488|484.16|487.21|483.37|0
1644834320000|2022-02-14 10:25:20|488.27|484.43|488.53|484.69|488.53|484.69|488.27|484.43|0
1644834330000|2022-02-14 10:25:30|488.45|484.61|488.45|484.61|488.45|484.61|488.45|484.61|0
1644834340000|2022-02-14 10:25:40|488.27|484.43|488|484.16|488.27|484.43|488|484.16|0
1644834350000|2022-02-14 10:25:50|487.92|484.08|488.27|484.43|488.27|484.43|487.65|483.81|0
1644834360000|2022-02-14 10:26:00|488.18|484.34|488.45|484.61|488.45|484.61|488.09|484.25|0
1644834370000|2022-02-14 10:26:10|488.62|484.78|488.98|485.14|488.98|485.14|488.62|484.78|0
1644834380000|2022-02-14 10:26:20|488.88|485.04|489.41|485.57|489.41|485.57|488.8|484.96|0
1644834390000|2022-02-14 10:26:30|489.68|485.84|488.71|484.87|489.68|485.84|488.71|484.87|0
1644834400000|2022-02-14 10:26:40|488.8|484.96|488.36|484.52|488.8|484.96|488.36|484.52|0
1644834410000|2022-02-14 10:26:50|487.92|484.08|487.21|483.37|487.92|484.08|486.86|483.02|0
1644834420000|2022-02-14 10:27:00|487.3|483.46|488|484.16|488|484.16|487.3|483.46|0
1644834430000|2022-02-14 10:27:10|487.83|483.99|487.47|483.63|487.83|483.99|487.47|483.63|0
1644834440000|2022-02-14 10:27:20|487.3|483.46|487.12|483.28|487.47|483.63|487.12|483.28|0
1644834450000|2022-02-14 10:27:30|487.47|483.63|486.24|482.4|487.47|483.63|486.24|482.4|0
1644834460000|2022-02-14 10:27:40|485.72|481.88|485.89|482.05|485.89|482.05|485.54|481.7|0
1644834470000|2022-02-14 10:27:50|485.98|482.14|485.54|481.7|485.98|482.14|485.46|481.62|0
1644834480000|2022-02-14 10:28:00|485.01|481.17|485.19|481.35|485.54|481.7|484.93|481.09|0
1644834490000|2022-02-14 10:28:10|485.54|481.7|485.98|482.14|485.98|482.14|485.54|481.7|0
1644834500000|2022-02-14 10:28:20|485.81|481.97|485.81|481.97|485.81|481.97|485.71|481.87|0
1644834510000|2022-02-14 10:28:30|486.07|482.23|486.59|482.75|486.59|482.75|486.07|482.23|0
1644834520000|2022-02-14 10:28:40|486.24|482.4|486.59|482.75|486.77|482.93|486.24|482.4|0
1644834530000|2022-02-14 10:28:50|486.69|482.85|486.24|482.4|486.69|482.85|486.24|482.4|0
1644834540000|2022-02-14 10:29:00|485.81|481.97|485.01|481.17|485.81|481.97|485.01|481.17|0
1644834550000|2022-02-14 10:29:10|484.84|481|485.63|481.79|485.63|481.79|484.84|481|0
1644834560000|2022-02-14 10:29:20|485.54|481.7|486.24|482.4|486.24|482.4|485.54|481.7|0
1644834570000|2022-02-14 10:29:30|486.33|482.49|485.89|482.05|486.33|482.49|485.63|481.79|0
1644834580000|2022-02-14 10:29:40|486.68|482.84|487.12|483.28|487.12|483.28|486.68|482.84|0
1644834590000|2022-02-14 10:29:50|486.95|483.11|487.21|483.37|487.3|483.46|486.95|483.11|0
1644834600000|2022-02-14 10:30:00|487.39|483.55|486.77|482.93|487.39|483.55|486.77|482.93|0
1644834610000|2022-02-14 10:30:10|486.86|483.02|487.74|483.9|487.74|483.9|486.86|483.02|0
1644834620000|2022-02-14 10:30:20|487.56|483.72|487.47|483.63|487.56|483.72|487.39|483.55|0
1644834630000|2022-02-14 10:30:30|487.65|483.81|487.92|484.08|487.92|484.08|487.65|483.81|0
1644834640000|2022-02-14 10:30:40|487.56|483.72|487.92|484.08|487.92|484.08|487.56|483.72|0
1644834650000|2022-02-14 10:30:50|488.09|484.25|488.53|484.69|488.53|484.69|488.09|484.25|0
1644834660000|2022-02-14 10:31:00|488.45|484.61|488.18|484.34|488.45|484.61|488|484.16|0
1644834670000|2022-02-14 10:31:10|488.35|484.51|488|484.16|488.35|484.51|488|484.16|0
1644834680000|2022-02-14 10:31:20|488.09|484.25|488.27|484.43|488.27|484.43|487.65|483.81|0
1644834690000|2022-02-14 10:31:30|488.18|484.34|488.18|484.34|488.18|484.34|487.82|483.98|0
1644834700000|2022-02-14 10:31:40|488.71|484.87|488|484.16|488.71|484.87|487.82|483.98|0
1644834710000|2022-02-14 10:31:50|488.35|484.51|488|484.16|488.35|484.51|488|484.16|0
1644834720000|2022-02-14 10:32:00|488.18|484.34|487.92|484.08|488.18|484.34|487.74|483.9|0
1644834730000|2022-02-14 10:32:10|487.82|483.98|488.27|484.43|488.44|484.6|487.82|483.98|0
1644834740000|2022-02-14 10:32:20|488.18|484.34|488|484.16|488.18|484.34|488|484.16|0
1644834750000|2022-02-14 10:32:30|487.92|484.08|488.18|484.34|488.18|484.34|487.92|484.08|0
1644834760000|2022-02-14 10:32:40|488.09|484.25|488.88|485.04|488.88|485.04|488|484.16|0
1644834770000|2022-02-14 10:32:50|488.18|484.34|488.53|484.69|488.53|484.69|488.18|484.34|0
1644834780000|2022-02-14 10:33:00|488.62|484.78|488.8|484.96|488.8|484.96|488.62|484.78|0
1644834790000|2022-02-14 10:33:10|489.23|485.39|489.15|485.31|489.41|485.57|489.15|485.31|0
1644834800000|2022-02-14 10:33:20|489.06|485.22|489.23|485.39|489.41|485.57|489.06|485.22|0
1644834810000|2022-02-14 10:33:30|489.15|485.31|488.97|485.13|489.15|485.31|488.88|485.04|0
1644834820000|2022-02-14 10:33:40|489.33|485.49|488.8|484.96|489.33|485.49|488.71|484.87|0
1644834830000|2022-02-14 10:33:50|488.88|485.04|488.53|484.69|488.88|485.04|488.35|484.51|0
1644834840000|2022-02-14 10:34:00|487.82|483.98|487.65|483.81|488|484.16|487.65|483.81|0
1644834850000|2022-02-14 10:34:10|487.82|483.98|488.27|484.43|488.27|484.43|487.82|483.98|0
1644834860000|2022-02-14 10:34:20|488.35|484.51|488.44|484.6|488.44|484.6|488.18|484.34|0
1644834870000|2022-02-14 10:34:30|488.62|484.78|488.8|484.96|488.8|484.96|488.44|484.6|0
1644834880000|2022-02-14 10:34:40|488.62|484.78|489.15|485.31|489.15|485.31|488.62|484.78|0
1644834890000|2022-02-14 10:34:50|489.33|485.49|489.33|485.49|489.33|485.49|489.23|485.39|0
1644834900000|2022-02-14 10:35:00|488.88|485.04|489.15|485.31|489.15|485.31|488.88|485.04|0
1644834910000|2022-02-14 10:35:10|489.06|485.22|489.15|485.31|489.41|485.57|489.06|485.22|0
1644834920000|2022-02-14 10:35:20|489.23|485.39|489.41|485.57|489.59|485.75|489.23|485.39|0
1644834930000|2022-02-14 10:35:30|489.68|485.84|489.59|485.75|490.03|486.19|489.59|485.75|0
1644834940000|2022-02-14 10:35:40|489.5|485.66|489.23|485.39|489.5|485.66|489.23|485.39|0
1644834950000|2022-02-14 10:35:50|489.41|485.57|489.23|485.39|489.59|485.75|489.23|485.39|0
1644834960000|2022-02-14 10:36:00|488.97|485.13|488.27|484.43|488.97|485.13|488.18|484.34|0
1644834970000|2022-02-14 10:36:10|488.09|484.25|488.09|484.25|488.09|484.25|488.09|484.25|0
1644834980000|2022-02-14 10:36:20|488|484.16|487.65|483.81|488.09|484.25|487.65|483.81|0
1644834990000|2022-02-14 10:36:30|487.74|483.9|487.39|483.55|487.74|483.9|487.29|483.45|0
1644835000000|2022-02-14 10:36:40|487.47|483.63|487.29|483.45|487.65|483.81|487.29|483.45|0
1644835010000|2022-02-14 10:36:50|487.12|483.28|487.65|483.81|487.74|483.9|487.12|483.28|0
1644835020000|2022-02-14 10:37:00|487.74|483.9|488.35|484.51|488.35|484.51|487.65|483.81|0
1644835030000|2022-02-14 10:37:10|488.53|484.69|488|484.16|488.53|484.69|488|484.16|0
1644835040000|2022-02-14 10:37:20|487.82|483.98|487.74|483.9|487.91|484.07|487.74|483.9|0
1644835050000|2022-02-14 10:37:30|487.65|483.81|487.82|483.98|487.82|483.98|487.65|483.81|0
1644835060000|2022-02-14 10:37:40|487.39|483.55|486.41|482.57|487.39|483.55|486.41|482.57|0
1644835070000|2022-02-14 10:37:50|486.06|482.22|485.8|481.96|486.06|482.22|485.8|481.96|0
1644835080000|2022-02-14 10:38:00|485.54|481.7|485.28|481.44|485.63|481.79|485.28|481.44|0
1644835090000|2022-02-14 10:38:10|485.36|481.52|484.66|480.82|485.36|481.52|484.66|480.82|0
1644835100000|2022-02-14 10:38:20|484.83|480.99|485.18|481.34|485.18|481.34|484.83|480.99|0
1644835110000|2022-02-14 10:38:30|486.06|482.22|484.75|480.91|486.06|482.22|484.75|480.91|0
1644835120000|2022-02-14 10:38:40|484.83|480.99|484.83|480.99|485.01|481.17|484.66|480.82|0
1644835130000|2022-02-14 10:38:50|485.01|481.17|485.01|481.17|485.18|481.34|485.01|481.17|0
1644835140000|2022-02-14 10:39:00|485.71|481.87|484.66|480.82|485.71|481.87|484.66|480.82|0
1644835150000|2022-02-14 10:39:10|484.83|480.99|484.31|480.47|484.83|480.99|484.31|480.47|0
1644835160000|2022-02-14 10:39:20|484.57|480.73|484.66|480.82|484.66|480.82|484.57|480.73|0
1644835170000|2022-02-14 10:39:30|484.75|480.91|484.83|480.99|485.1|481.26|484.75|480.91|0
1644835180000|2022-02-14 10:39:40|485.1|481.26|484.83|480.99|485.1|481.26|484.83|480.99|0
1644835190000|2022-02-14 10:39:50|484.92|481.08|485.18|481.34|485.28|481.44|484.92|481.08|0
1644835200000|2022-02-14 10:40:00|485.28|481.44|485.18|481.34|485.28|481.44|485.18|481.34|0
1644835210000|2022-02-14 10:40:10|485.28|481.44|485.71|481.87|485.71|481.87|485.28|481.44|0
1644835220000|2022-02-14 10:40:20|485.8|481.96|485.54|481.7|485.8|481.96|485.54|481.7|0
1644835230000|2022-02-14 10:40:30|485.71|481.87|485.71|481.87|485.89|482.05|485.54|481.7|0
1644835240000|2022-02-14 10:40:40|485.8|481.96|486.06|482.22|486.06|482.22|485.71|481.87|0
1644835250000|2022-02-14 10:40:50|485.8|481.96|485.18|481.34|485.8|481.96|485.01|481.17|0
1644835260000|2022-02-14 10:41:00|485.53|481.69|485.53|481.69|485.63|481.79|485.45|481.61|0
1644835270000|2022-02-14 10:41:10|485.36|481.52|484.22|480.38|485.36|481.52|484.22|480.38|0
1644835280000|2022-02-14 10:41:20|484.31|480.47|484.83|480.99|484.83|480.99|484.31|480.47|0
1644835290000|2022-02-14 10:41:30|484.75|480.91|485.36|481.52|485.53|481.69|484.75|480.91|0
1644835300000|2022-02-14 10:41:40|485.71|481.87|485.71|481.87|485.71|481.87|485.36|481.52|0
1644835310000|2022-02-14 10:41:50|485.53|481.69|485.18|481.34|485.53|481.69|485.18|481.34|0
1644835320000|2022-02-14 10:42:00|485.1|481.26|485.36|481.52|485.36|481.52|484.31|480.47|0
1644835330000|2022-02-14 10:42:10|485.53|481.69|486.24|482.4|486.24|482.4|485.45|481.61|0
1644835340000|2022-02-14 10:42:20|486.15|482.31|486.77|482.93|487.03|483.19|486.15|482.31|0
1644835350000|2022-02-14 10:42:30|486.68|482.84|487.21|483.37|487.21|483.37|486.68|482.84|0
1644835360000|2022-02-14 10:42:40|487.29|483.45|487.03|483.19|487.29|483.45|487.03|483.19|0
1644835370000|2022-02-14 10:42:50|487.12|483.28|487.12|483.28|487.29|483.45|487.12|483.28|0
1644835380000|2022-02-14 10:43:00|486.76|482.92|486.94|483.1|486.94|483.1|486.76|482.92|0
1644835390000|2022-02-14 10:43:10|486.86|483.02|486.59|482.75|486.86|483.02|486.59|482.75|0
1644835400000|2022-02-14 10:43:20|486.94|483.1|486.76|482.92|486.94|483.1|486.76|482.92|0
1644835410000|2022-02-14 10:43:30|486.59|482.75|486.59|482.75|486.68|482.84|486.59|482.75|0
1644835420000|2022-02-14 10:43:40|486.76|482.92|487.12|483.28|487.12|483.28|486.76|482.92|0
1644835430000|2022-02-14 10:43:50|487.21|483.37|487.74|483.9|487.74|483.9|487.21|483.37|0
1644835440000|2022-02-14 10:44:00|487.91|484.07|487.03|483.19|487.91|484.07|487.03|483.19|0
1644835450000|2022-02-14 10:44:10|487.38|483.54|488.09|484.25|488.09|484.25|487.38|483.54|0
1644835460000|2022-02-14 10:44:20|488.17|484.33|488.26|484.42|488.26|484.42|488.09|484.25|0
1644835470000|2022-02-14 10:44:30|487.91|484.07|487.91|484.07|487.91|484.07|487.91|484.07|0
1644835480000|2022-02-14 10:44:40|487.82|483.98|487.64|483.8|487.82|483.98|487.64|483.8|0
1644835490000|2022-02-14 10:44:50|487.74|483.9|487.74|483.9|487.82|483.98|487.74|483.9|0
1644835500000|2022-02-14 10:45:00|487.82|483.98|487.47|483.63|487.82|483.98|487.47|483.63|0
1644835510000|2022-02-14 10:45:10|487.56|483.72|487.74|483.9|487.74|483.9|487.38|483.54|0
1644835520000|2022-02-14 10:45:20|487.64|483.8|487.64|483.8|487.74|483.9|487.64|483.8|0
1644835530000|2022-02-14 10:45:30|487.29|483.45|486.33|482.49|487.29|483.45|486.33|482.49|0
1644835540000|2022-02-14 10:45:40|487.12|483.28|486.94|483.1|487.12|483.28|486.86|483.02|0
1644835550000|2022-02-14 10:45:50|487.03|483.19|486.76|482.92|487.03|483.19|486.76|482.92|0
1644835560000|2022-02-14 10:46:00|486.68|482.84|487.03|483.19|487.12|483.28|486.59|482.75|0
1644835570000|2022-02-14 10:46:10|486.94|483.1|487.12|483.28|487.12|483.28|486.94|483.1|0
1644835580000|2022-02-14 10:46:20|487.03|483.19|486.59|482.75|487.03|483.19|486.59|482.75|0
1644835590000|2022-02-14 10:46:30|486.41|482.57|486.06|482.22|486.41|482.57|485.88|482.04|0
1644835600000|2022-02-14 10:46:40|485.71|481.87|485.71|481.87|485.71|481.87|485.71|481.87|0
1644835610000|2022-02-14 10:46:50|485.88|482.04|485.01|481.17|485.88|482.04|485.01|481.17|0
1644835620000|2022-02-14 10:47:00|485.1|481.26|484.92|481.08|485.1|481.26|484.92|481.08|0
1644835630000|2022-02-14 10:47:10|485.1|481.26|484.22|480.38|485.1|481.26|484.22|480.38|0
1644835640000|2022-02-14 10:47:20|483.95|480.11|483.95|480.11|483.95|480.11|483.78|479.94|0
1644835650000|2022-02-14 10:47:30|484.04|480.2|483.95|480.11|484.04|480.2|483.78|479.94|0
1644835660000|2022-02-14 10:47:40|484.13|480.29|484.22|480.38|484.22|480.38|484.13|480.29|0
1644835670000|2022-02-14 10:47:50|484.3|480.46|483.08|479.24|484.3|480.46|483.08|479.24|0
1644835680000|2022-02-14 10:48:00|482.9|479.06|482.9|479.06|482.9|479.06|482.73|478.89|0
1644835690000|2022-02-14 10:48:10|482.29|478.45|481.68|477.84|482.38|478.54|481.68|477.84|0
1644835700000|2022-02-14 10:48:20|481.5|477.66|481.59|477.75|481.59|477.75|481.15|477.31|0
1644835710000|2022-02-14 10:48:30|481.33|477.49|482.03|478.19|482.03|478.19|481.33|477.49|0
1644835720000|2022-02-14 10:48:40|482.12|478.28|481.33|477.49|482.12|478.28|481.33|477.49|0
1644835730000|2022-02-14 10:48:50|481.07|477.23|480.8|476.96|481.33|477.49|480.8|476.96|0
1644835740000|2022-02-14 10:49:00|480.89|477.05|480.98|477.14|480.98|477.14|480.8|476.96|0
1644835750000|2022-02-14 10:49:10|481.15|477.31|481.33|477.49|481.33|477.49|481.07|477.23|0
1644835760000|2022-02-14 10:49:20|481.5|477.66|481.68|477.84|481.77|477.93|481.5|477.66|0
1644835770000|2022-02-14 10:49:30|481.85|478.01|480.8|476.96|481.85|478.01|480.8|476.96|0
1644835780000|2022-02-14 10:49:40|480.63|476.79|480.63|476.79|480.63|476.79|480.45|476.61|0
1644835790000|2022-02-14 10:49:50|481.07|477.23|480.8|476.96|481.07|477.23|480.8|476.96|0
1644835800000|2022-02-14 10:50:00|480.45|476.61|479.93|476.09|480.45|476.61|479.93|476.09|0
1644835810000|2022-02-14 10:50:10|479.75|475.91|479.23|475.39|479.75|475.91|479.23|475.39|0
1644835820000|2022-02-14 10:50:20|479.93|476.09|479.93|476.09|480.19|476.35|479.93|476.09|0
1644835830000|2022-02-14 10:50:30|479.75|475.91|480.28|476.44|480.28|476.44|479.75|475.91|0
1644835840000|2022-02-14 10:50:40|480.19|476.35|480.63|476.79|480.63|476.79|480.19|476.35|0
1644835850000|2022-02-14 10:50:50|480.54|476.7|480.63|476.79|480.63|476.79|480.45|476.61|0
1644835860000|2022-02-14 10:51:00|481.07|477.23|480.98|477.14|481.15|477.31|480.98|477.14|0
1644835870000|2022-02-14 10:51:10|481.07|477.23|481.33|477.49|481.33|477.49|481.07|477.23|0
1644835880000|2022-02-14 10:51:20|480.28|476.44|480.89|477.05|480.89|477.05|480.28|476.44|0
1644835890000|2022-02-14 10:51:30|481.15|477.31|481.33|477.49|481.5|477.66|481.15|477.31|0
1644835900000|2022-02-14 10:51:40|481.5|477.66|481.5|477.66|481.5|477.66|481.33|477.49|0
1644835910000|2022-02-14 10:51:50|481.33|477.49|481.77|477.93|481.77|477.93|481.33|477.49|0
1644835920000|2022-02-14 10:52:00|481.5|477.66|481.33|477.49|481.5|477.66|481.33|477.49|0
1644835930000|2022-02-14 10:52:10|481.5|477.66|484.01|480.17|484.01|480.17|481.5|477.66|0
1644835940000|2022-02-14 10:52:20|480.51|476.67|480.77|476.93|480.77|476.93|480.51|476.67|0
1644835950000|2022-02-14 10:52:30|480.86|477.02|482.61|478.77|482.61|478.77|480.86|477.02|0
1644835960000|2022-02-14 10:52:40|482.78|478.94|482.69|478.85|482.78|478.94|482.69|478.85|0
1644835970000|2022-02-14 10:52:50|483.04|479.2|482.96|479.12|483.04|479.2|482.96|479.12|0
1644835980000|2022-02-14 10:53:00|483.04|479.2|483.13|479.29|483.13|479.29|483.04|479.2|0
1644835990000|2022-02-14 10:53:10|482.96|479.12|483.56|479.72|483.56|479.72|482.96|479.12|0
1644836000000|2022-02-14 10:53:20|483.66|479.82|483.39|479.55|483.66|479.82|483.3|479.46|0
1644836010000|2022-02-14 10:53:30|483.56|479.72|483.56|479.72|483.74|479.9|483.56|479.72|0
1644836020000|2022-02-14 10:53:40|483.91|480.07|483.48|479.64|483.91|480.07|483.48|479.64|0
1644836030000|2022-02-14 10:53:50|484.01|480.17|483.74|479.9|484.01|480.17|483.74|479.9|0
1644836040000|2022-02-14 10:54:00|483.56|479.72|483.74|479.9|483.91|480.07|483.56|479.72|0
1644836050000|2022-02-14 10:54:10|483.83|479.99|483.56|479.72|483.83|479.99|483.39|479.55|0
1644836060000|2022-02-14 10:54:20|483.65|479.81|483.48|479.64|483.74|479.9|483.48|479.64|0
1644836070000|2022-02-14 10:54:30|483.56|479.72|483.83|479.99|483.83|479.99|483.56|479.72|0
1644836080000|2022-02-14 10:54:40|483.74|479.9|484|480.16|484|480.16|483.74|479.9|0
1644836090000|2022-02-14 10:54:50|484.09|480.25|484.26|480.42|484.26|480.42|483.83|479.99|0
1644836100000|2022-02-14 10:55:00|484.35|480.51|484.53|480.69|484.53|480.69|484.09|480.25|0
1644836110000|2022-02-14 10:55:10|485.14|481.3|484.96|481.12|485.14|481.3|484.96|481.12|0
1644836120000|2022-02-14 10:55:20|485.23|481.39|485.06|481.22|485.23|481.39|485.06|481.22|0
1644836130000|2022-02-14 10:55:30|484.79|480.95|484.61|480.77|484.79|480.95|484.53|480.69|0
1644836140000|2022-02-14 10:55:40|484.79|480.95|484.88|481.04|484.88|481.04|484.79|480.95|0
1644836150000|2022-02-14 10:55:50|484.96|481.12|484.71|480.87|484.96|481.12|484.71|480.87|0
1644836160000|2022-02-14 10:56:00|484.61|480.77|485.23|481.39|485.23|481.39|484.61|480.77|0
1644836170000|2022-02-14 10:56:10|485.14|481.3|485.14|481.3|485.14|481.3|485.06|481.22|0
1644836180000|2022-02-14 10:56:20|485.32|481.48|485.23|481.39|485.32|481.48|485.23|481.39|0
1644836190000|2022-02-14 10:56:30|485.06|481.22|485.32|481.48|485.32|481.48|484.96|481.12|0
1644836200000|2022-02-14 10:56:40|485.23|481.39|485.06|481.22|485.23|481.39|485.06|481.22|0
1644836210000|2022-02-14 10:56:50|485.31|481.47|485.67|481.83|485.67|481.83|485.31|481.47|0
1644836220000|2022-02-14 10:57:00|486.02|482.18|485.41|481.57|486.02|482.18|485.41|481.57|0
1644836230000|2022-02-14 10:57:10|485.31|481.47|485.41|481.57|485.49|481.65|485.31|481.47|0
1644836240000|2022-02-14 10:57:20|485.31|481.47|484.88|481.04|485.41|481.57|484.88|481.04|0
1644836250000|2022-02-14 10:57:30|484.53|480.69|484.61|480.77|484.61|480.77|484.44|480.6|0
1644836260000|2022-02-14 10:57:40|484.35|480.51|484.44|480.6|484.44|480.6|484.26|480.42|0
1644836270000|2022-02-14 10:57:50|484.35|480.51|484.44|480.6|484.44|480.6|484.35|480.51|0
1644836280000|2022-02-14 10:58:00|483.48|479.64|483.39|479.55|483.48|479.64|483.3|479.46|0
1644836290000|2022-02-14 10:58:10|484|480.16|484.09|480.25|484.09|480.25|484|480.16|0
1644836300000|2022-02-14 10:58:20|484.18|480.34|484.18|480.34|484.18|480.34|483.91|480.07|0
1644836310000|2022-02-14 10:58:30|484.61|480.77|484.61|480.77|484.7|480.86|484.61|480.77|0
1644836320000|2022-02-14 10:58:40|484.35|480.51|484.61|480.77|484.61|480.77|484.35|480.51|0
1644836330000|2022-02-14 10:58:50|484.53|480.69|484.61|480.77|484.61|480.77|484.44|480.6|0
1644836340000|2022-02-14 10:59:00|484.7|480.86|484.7|480.86|484.79|480.95|484.44|480.6|0
1644836350000|2022-02-14 10:59:10|484.53|480.69|485.66|481.82|485.66|481.82|484.53|480.69|0
1644836360000|2022-02-14 10:59:20|485.49|481.65|485.05|481.21|485.49|481.65|485.05|481.21|0
1644836370000|2022-02-14 10:59:30|485.23|481.39|484.96|481.12|485.23|481.39|484.96|481.12|0
1644836380000|2022-02-14 10:59:40|485.14|481.3|485.31|481.47|485.31|481.47|485.14|481.3|0
1644836390000|2022-02-14 10:59:50|485.05|481.21|485.31|481.47|485.31|481.47|485.05|481.21|0
1644836400000|2022-02-14 11:00:00|485.58|481.74|485.49|481.65|485.58|481.74|485.23|481.39|0
1644836410000|2022-02-14 11:00:10|485.23|481.39|486.54|482.7|486.54|482.7|485.23|481.39|0
1644836420000|2022-02-14 11:00:20|486.46|482.62|486.72|482.88|486.72|482.88|486.46|482.62|0
1644836430000|2022-02-14 11:00:30|486.89|483.05|486.72|482.88|486.89|483.05|486.63|482.79|0
1644836440000|2022-02-14 11:00:40|486.89|483.05|486.81|482.97|486.99|483.15|486.81|482.97|0
1644836450000|2022-02-14 11:00:50|486.72|482.88|486.89|483.05|486.98|483.14|486.72|482.88|0
1644836460000|2022-02-14 11:01:00|487.07|483.23|486.19|482.35|487.07|483.23|486.11|482.27|0
1644836470000|2022-02-14 11:01:10|486.37|482.53|486.72|482.88|486.72|482.88|486.37|482.53|0
1644836480000|2022-02-14 11:01:20|486.46|482.62|486.28|482.44|486.46|482.62|486.28|482.44|0
1644836490000|2022-02-14 11:01:30|486.02|482.18|486.11|482.27|486.11|482.27|486.02|482.18|0
1644836500000|2022-02-14 11:01:40|486.46|482.62|486.37|482.53|486.54|482.7|486.37|482.53|0
1644836510000|2022-02-14 11:01:50|486.72|482.88|486.89|483.05|486.89|483.05|486.72|482.88|0
1644836520000|2022-02-14 11:02:00|486.81|482.97|486.72|482.88|486.81|482.97|486.63|482.79|0
1644836530000|2022-02-14 11:02:10|486.54|482.7|486.63|482.79|486.63|482.79|486.54|482.7|0
1644836540000|2022-02-14 11:02:20|486.54|482.7|486.89|483.05|486.89|483.05|486.54|482.7|0
1644836550000|2022-02-14 11:02:30|487.77|483.93|487.77|483.93|487.77|483.93|487.6|483.76|0
1644836560000|2022-02-14 11:02:40|487.6|483.76|487.95|484.11|487.95|484.11|487.42|483.58|0
1644836570000|2022-02-14 11:02:50|487.51|483.67|487.6|483.76|487.6|483.76|487.51|483.67|0
1644836580000|2022-02-14 11:03:00|487.69|483.85|487.51|483.67|487.69|483.85|487.51|483.67|0
1644836590000|2022-02-14 11:03:10|487.6|483.76|487.51|483.67|487.6|483.76|487.51|483.67|0
1644836600000|2022-02-14 11:03:20|487.6|483.76|487.6|483.76|487.6|483.76|487.6|483.76|0
1644836610000|2022-02-14 11:03:30|487.77|483.93|486.46|482.62|487.77|483.93|486.46|482.62|0
1644836620000|2022-02-14 11:03:40|486.81|482.97|486.89|483.05|486.89|483.05|486.81|482.97|0
1644836630000|2022-02-14 11:03:50|487.34|483.5|487.51|483.67|487.51|483.67|487.34|483.5|0
1644836640000|2022-02-14 11:04:00|487.69|483.85|488.48|484.64|488.48|484.64|487.69|483.85|0
1644836650000|2022-02-14 11:04:10|488.57|484.73|488.92|485.08|488.92|485.08|488.57|484.73|0
1644836660000|2022-02-14 11:04:20|489|485.16|488.74|484.9|489.18|485.34|488.74|484.9|0
1644836670000|2022-02-14 11:04:30|488.65|484.81|488.57|484.73|488.65|484.81|488.57|484.73|0
1644836680000|2022-02-14 11:04:40|488.48|484.64|487.95|484.11|488.74|484.9|487.95|484.11|0
1644836690000|2022-02-14 11:04:50|488.04|484.2|487.95|484.11|488.04|484.2|487.86|484.02|0
1644836700000|2022-02-14 11:05:00|487.86|484.02|487.86|484.02|487.86|484.02|487.86|484.02|0
1644836710000|2022-02-14 11:05:10|487.95|484.11|487.95|484.11|487.95|484.11|487.95|484.11|0
1644836720000|2022-02-14 11:05:20|488.39|484.55|488.57|484.73|488.65|484.81|488.39|484.55|0
1644836730000|2022-02-14 11:05:30|488.65|484.81|488.39|484.55|488.65|484.81|488.12|484.28|0
1644836740000|2022-02-14 11:05:40|488.3|484.46|488.3|484.46|488.39|484.55|488.21|484.37|0
1644836750000|2022-02-14 11:05:50|488.39|484.55|488.57|484.73|488.57|484.73|488.3|484.46|0
1644836760000|2022-02-14 11:06:00|488.47|484.63|489.18|485.34|489.18|485.34|488.47|484.63|0
1644836770000|2022-02-14 11:06:10|489.27|485.43|489.45|485.61|489.45|485.61|489.18|485.34|0
1644836780000|2022-02-14 11:06:20|489.09|485.25|489.27|485.43|489.27|485.43|489.09|485.25|0
1644836790000|2022-02-14 11:06:30|489.45|485.61|489.62|485.78|489.62|485.78|489.36|485.52|0
1644836800000|2022-02-14 11:06:40|489.36|485.52|488.74|484.9|489.36|485.52|488.74|484.9|0
1644836810000|2022-02-14 11:06:50|488.83|484.99|488.92|485.08|488.92|485.08|488.83|484.99|0
1644836820000|2022-02-14 11:07:00|488.65|484.81|488.3|484.46|488.65|484.81|488.3|484.46|0
1644836830000|2022-02-14 11:07:10|488.47|484.63|487.95|484.11|488.47|484.63|487.95|484.11|0
1644836840000|2022-02-14 11:07:20|488.12|484.28|488.04|484.2|488.21|484.37|488.04|484.2|0
1644836850000|2022-02-14 11:07:30|488.12|484.28|488.65|484.81|488.65|484.81|488.12|484.28|0
1644836860000|2022-02-14 11:07:40|489|485.16|488.83|484.99|489|485.16|488.57|484.73|0
1644836870000|2022-02-14 11:07:50|488.57|484.73|488.74|484.9|488.74|484.9|488.57|484.73|0
1644836880000|2022-02-14 11:08:00|488.57|484.73|488.3|484.46|488.57|484.73|488.3|484.46|0
1644836890000|2022-02-14 11:08:10|488.12|484.28|488.47|484.63|488.47|484.63|488.12|484.28|0
1644836900000|2022-02-14 11:08:20|488.57|484.73|488.83|484.99|488.83|484.99|488.39|484.55|0
1644836910000|2022-02-14 11:08:30|489|485.16|488.83|484.99|489|485.16|488.74|484.9|0
1644836920000|2022-02-14 11:08:40|488.74|484.9|488.47|484.63|488.74|484.9|488.3|484.46|0
1644836930000|2022-02-14 11:08:50|488.57|484.73|488.74|484.9|488.74|484.9|488.39|484.55|0
1644836940000|2022-02-14 11:09:00|488.65|484.81|488.65|484.81|488.65|484.81|488.39|484.55|0
1644836950000|2022-02-14 11:09:10|488.83|484.99|489.18|485.34|489.18|485.34|488.83|484.99|0
1644836960000|2022-02-14 11:09:20|489.27|485.43|489.27|485.43|489.27|485.43|489.27|485.43|0
1644836970000|2022-02-14 11:09:30|489.35|485.51|489|485.16|489.35|485.51|489|485.16|0
1644836980000|2022-02-14 11:09:40|489.27|485.43|489|485.16|489.45|485.61|489|485.16|0
1644836990000|2022-02-14 11:09:50|488.47|484.63|488.21|484.37|488.47|484.63|488.21|484.37|0
1644837000000|2022-02-14 11:10:00|487.42|483.58|486.98|483.14|487.77|483.93|486.98|483.14|0
1644837010000|2022-02-14 11:10:10|486.81|482.97|486.45|482.61|486.81|482.97|486.45|482.61|0
1644837020000|2022-02-14 11:10:20|486.71|482.87|486.71|482.87|486.71|482.87|486.54|482.7|0
1644837030000|2022-02-14 11:10:30|486.28|482.44|486.71|482.87|486.71|482.87|485.84|482|0
1644837040000|2022-02-14 11:10:40|487.33|483.49|487.51|483.67|487.51|483.67|487.07|483.23|0
1644837050000|2022-02-14 11:10:50|487.59|483.75|487.68|483.84|487.86|484.02|487.59|483.75|0
1644837060000|2022-02-14 11:11:00|487.07|483.23|487.42|483.58|487.42|483.58|487.07|483.23|0
1644837070000|2022-02-14 11:11:10|487.16|483.32|487.77|483.93|487.86|484.02|487.16|483.32|0
1644837080000|2022-02-14 11:11:20|487.86|484.02|487.68|483.84|487.86|484.02|487.68|483.84|0
1644837090000|2022-02-14 11:11:30|487.77|483.93|488.12|484.28|488.12|484.28|487.77|483.93|0
1644837100000|2022-02-14 11:11:40|488.47|484.63|488.65|484.81|488.65|484.81|488.47|484.63|0
1644837110000|2022-02-14 11:11:50|488.82|484.98|488.65|484.81|488.82|484.98|488.47|484.63|0
1644837120000|2022-02-14 11:12:00|488.56|484.72|487.94|484.1|488.56|484.72|487.94|484.1|0
1644837130000|2022-02-14 11:12:10|488.12|484.28|488.39|484.55|488.47|484.63|488.12|484.28|0
1644837140000|2022-02-14 11:12:20|488.12|484.28|488.3|484.46|488.3|484.46|488.12|484.28|0
1644837150000|2022-02-14 11:12:30|488.12|484.28|487.68|483.84|488.12|484.28|487.68|483.84|0
1644837160000|2022-02-14 11:12:40|487.59|483.75|486.98|483.14|487.59|483.75|486.89|483.05|0
1644837170000|2022-02-14 11:12:50|487.16|483.32|488.82|484.98|488.82|484.98|487.16|483.32|0
1644837180000|2022-02-14 11:13:00|489|485.16|489.88|486.04|489.88|486.04|489|485.16|0
1644837190000|2022-02-14 11:13:10|490.23|486.39|489.97|486.13|490.23|486.39|489.88|486.04|0
1644837200000|2022-02-14 11:13:20|489.88|486.04|489.88|486.04|490.06|486.22|489.88|486.04|0
1644837210000|2022-02-14 11:13:30|489.35|485.51|489.35|485.51|489.35|485.51|489.27|485.43|0
1644837220000|2022-02-14 11:13:40|488.82|484.98|488.56|484.72|488.82|484.98|488.3|484.46|0
1644837230000|2022-02-14 11:13:50|487.94|484.1|487.42|483.58|488.39|484.55|487.42|483.58|0
1644837240000|2022-02-14 11:14:00|487.16|483.32|487.06|483.22|487.16|483.32|487.06|483.22|0
1644837250000|2022-02-14 11:14:10|486.89|483.05|486.63|482.79|486.89|483.05|486.45|482.61|0
1644837260000|2022-02-14 11:14:20|486.54|482.7|487.06|483.22|487.06|483.22|486.54|482.7|0
1644837270000|2022-02-14 11:14:30|487.33|483.49|487.94|484.1|487.94|484.1|487.33|483.49|0
1644837280000|2022-02-14 11:14:40|488.3|484.46|489|485.16|489|485.16|488.12|484.28|0
1644837290000|2022-02-14 11:14:50|488.65|484.81|488.74|484.9|488.74|484.9|488.65|484.81|0
1644837300000|2022-02-14 11:15:00|488.92|485.08|489.18|485.34|489.18|485.34|488.82|484.98|0
1644837310000|2022-02-14 11:15:10|488.92|485.08|487.77|483.93|488.92|485.08|487.68|483.84|0
1644837320000|2022-02-14 11:15:20|487.59|483.75|487.42|483.58|487.59|483.75|487.42|483.58|0
1644837330000|2022-02-14 11:15:30|487.51|483.67|487.24|483.4|487.59|483.75|487.06|483.22|0
1644837340000|2022-02-14 11:15:40|487.16|483.32|486.71|482.87|487.16|483.32|486.71|482.87|0
1644837350000|2022-02-14 11:15:50|486.54|482.7|487.16|483.32|487.33|483.49|486.54|482.7|0
1644837360000|2022-02-14 11:16:00|487.77|483.93|487.59|483.75|487.77|483.93|487.51|483.67|0
1644837370000|2022-02-14 11:16:10|487.68|483.84|488.82|484.98|488.82|484.98|487.68|483.84|0
1644837380000|2022-02-14 11:16:20|488.91|485.07|489.09|485.25|489.18|485.34|488.65|484.81|0
1644837390000|2022-02-14 11:16:30|489|485.16|489|485.16|489.18|485.34|489|485.16|0
1644837400000|2022-02-14 11:16:40|489.09|485.25|489|485.16|489.09|485.25|489|485.16|0
1644837410000|2022-02-14 11:16:50|489.18|485.34|489.18|485.34|489.18|485.34|489.18|485.34|0
1644837420000|2022-02-14 11:17:00|489.09|485.25|488.12|484.28|489.09|485.25|488.12|484.28|0
1644837430000|2022-02-14 11:17:10|488.29|484.45|488.39|484.55|488.39|484.55|488.21|484.37|0
1644837440000|2022-02-14 11:17:20|488.21|484.37|488.47|484.63|488.47|484.63|488.21|484.37|0
1644837450000|2022-02-14 11:17:30|488.39|484.55|488.47|484.63|488.47|484.63|488.39|484.55|0
1644837460000|2022-02-14 11:17:40|489.09|485.25|488.39|484.55|489.09|485.25|488.21|484.37|0
1644837470000|2022-02-14 11:17:50|488.47|484.63|488.29|484.45|488.47|484.63|488.21|484.37|0
1644837480000|2022-02-14 11:18:00|488.21|484.37|487.86|484.02|488.21|484.37|487.68|483.84|0
1644837490000|2022-02-14 11:18:10|488.29|484.45|487.51|483.67|488.29|484.45|487.51|483.67|0
1644837500000|2022-02-14 11:18:20|487.86|484.02|487.86|484.02|487.86|484.02|487.77|483.93|0
1644837510000|2022-02-14 11:18:30|487.94|484.1|487.86|484.02|487.94|484.1|487.86|484.02|0
1644837520000|2022-02-14 11:18:40|487.94|484.1|487.33|483.49|487.94|484.1|487.33|483.49|0
1644837530000|2022-02-14 11:18:50|488.12|484.28|488.12|484.28|488.29|484.45|488.12|484.28|0
1644837540000|2022-02-14 11:19:00|488.03|484.19|487.59|483.75|488.03|484.19|487.51|483.67|0
1644837550000|2022-02-14 11:19:10|487.68|483.84|488.29|484.45|488.29|484.45|487.68|483.84|0
1644837560000|2022-02-14 11:19:20|488.47|484.63|488.12|484.28|488.47|484.63|488.12|484.28|0
1644837570000|2022-02-14 11:19:30|487.68|483.84|487.94|484.1|487.94|484.1|487.68|483.84|0
1644837580000|2022-02-14 11:19:40|487.59|483.75|487.86|484.02|487.86|484.02|487.41|483.57|0
1644837590000|2022-02-14 11:19:50|487.94|484.1|487.24|483.4|488.12|484.28|487.24|483.4|0
1644837600000|2022-02-14 11:20:00|487.41|483.57|487.86|484.02|487.86|484.02|487.06|483.22|0
1644837610000|2022-02-14 11:20:10|487.77|483.93|487.77|483.93|487.77|483.93|487.59|483.75|0
1644837620000|2022-02-14 11:20:20|487.94|484.1|487.41|483.57|487.94|484.1|487.41|483.57|0
1644837630000|2022-02-14 11:20:30|487.59|483.75|487.94|484.1|488.03|484.19|487.59|483.75|0
1644837640000|2022-02-14 11:20:40|488.12|484.28|488.29|484.45|488.29|484.45|487.94|484.1|0
1644837650000|2022-02-14 11:20:50|488.47|484.63|488.39|484.55|488.47|484.63|488.39|484.55|0
1644837660000|2022-02-14 11:21:00|488.29|484.45|488.03|484.19|488.29|484.45|487.77|483.93|0
1644837670000|2022-02-14 11:21:10|488.21|484.37|488.12|484.28|488.29|484.45|488.12|484.28|0
1644837680000|2022-02-14 11:21:20|488.47|484.63|488.29|484.45|488.47|484.63|488.12|484.28|0
1644837690000|2022-02-14 11:21:30|488.47|484.63|488.47|484.63|488.47|484.63|488.38|484.54|0
1644837700000|2022-02-14 11:21:40|488.65|484.81|488.47|484.63|488.74|484.9|488.47|484.63|0
1644837710000|2022-02-14 11:21:50|488.56|484.72|487.77|483.93|488.65|484.81|487.77|483.93|0
1644837720000|2022-02-14 11:22:00|486.36|482.52|486.18|482.34|486.36|482.52|486.18|482.34|0
1644837730000|2022-02-14 11:22:10|486.28|482.44|486.53|482.69|486.53|482.69|486.18|482.34|0
1644837740000|2022-02-14 11:22:20|486.63|482.79|486.01|482.17|486.63|482.79|486.01|482.17|0
1644837750000|2022-02-14 11:22:30|486.36|482.52|485.92|482.08|486.36|482.52|485.92|482.08|0
1644837760000|2022-02-14 11:22:40|485.66|481.82|485.4|481.56|485.75|481.91|485.4|481.56|0
1644837770000|2022-02-14 11:22:50|485.48|481.64|486.89|483.05|486.89|483.05|485.48|481.64|0
1644837780000|2022-02-14 11:23:00|486.63|482.79|486.89|483.05|486.89|483.05|486.53|482.69|0
1644837790000|2022-02-14 11:23:10|486.71|482.87|487.24|483.4|487.24|483.4|486.71|482.87|0
1644837800000|2022-02-14 11:23:20|487.94|484.1|486.98|483.14|487.94|484.1|486.98|483.14|0
1644837810000|2022-02-14 11:23:30|486.89|483.05|486.18|482.34|486.89|483.05|486.18|482.34|0
1644837820000|2022-02-14 11:23:40|486.27|482.43|486.45|482.61|486.45|482.61|486.1|482.26|0
1644837830000|2022-02-14 11:23:50|486.27|482.43|486.36|482.52|486.53|482.69|486.18|482.34|0
1644837840000|2022-02-14 11:24:00|486.45|482.61|486.36|482.52|486.45|482.61|486.18|482.34|0
1644837850000|2022-02-14 11:24:10|486.27|482.43|486.36|482.52|486.36|482.52|486.27|482.43|0
1644837860000|2022-02-14 11:24:20|485.83|481.99|485.92|482.08|486.18|482.34|485.83|481.99|0
1644837870000|2022-02-14 11:24:30|485.83|481.99|486.36|482.52|486.36|482.52|485.83|481.99|0
1644837880000|2022-02-14 11:24:40|486.45|482.61|486.63|482.79|486.71|482.87|486.45|482.61|0
1644837890000|2022-02-14 11:24:50|486.71|482.87|486.89|483.05|487.06|483.22|486.71|482.87|0
1644837900000|2022-02-14 11:25:00|486.98|483.14|487.68|483.84|487.68|483.84|486.8|482.96|0
1644837910000|2022-02-14 11:25:10|487.41|483.57|487.33|483.49|487.5|483.66|487.15|483.31|0
1644837920000|2022-02-14 11:25:20|487.41|483.57|487.41|483.57|487.5|483.66|487.24|483.4|0
1644837930000|2022-02-14 11:25:30|487.5|483.66|487.86|484.02|488.38|484.54|487.5|483.66|0
1644837940000|2022-02-14 11:25:40|487.15|483.31|486.45|482.61|487.15|483.31|486.01|482.17|0
1644837950000|2022-02-14 11:25:50|486.71|482.87|486.89|483.05|486.89|483.05|486.53|482.69|0
1644837960000|2022-02-14 11:26:00|486.8|482.96|486.27|482.43|486.89|483.05|486.27|482.43|0
1644837970000|2022-02-14 11:26:10|486.18|482.34|485.48|481.64|486.18|482.34|485.48|481.64|0
1644837980000|2022-02-14 11:26:20|485.57|481.73|485.3|481.46|485.57|481.73|484.95|481.11|0
1644837990000|2022-02-14 11:26:30|484.95|481.11|485.13|481.29|485.22|481.38|484.95|481.11|0
1644838000000|2022-02-14 11:26:40|485.3|481.46|484.95|481.11|485.4|481.56|484.95|481.11|0
1644838010000|2022-02-14 11:26:50|485.05|481.21|484.95|481.11|485.13|481.29|484.95|481.11|0
1644838020000|2022-02-14 11:27:00|485.05|481.21|485.3|481.46|485.3|481.46|484.95|481.11|0
1644838030000|2022-02-14 11:27:10|485.13|481.29|484.78|480.94|485.4|481.56|484.78|480.94|0
1644838040000|2022-02-14 11:27:20|485.83|481.99|485.83|481.99|485.83|481.99|485.48|481.64|0
1644838050000|2022-02-14 11:27:30|485.48|481.64|485.3|481.46|485.48|481.64|485.3|481.46|0
1644838060000|2022-02-14 11:27:40|485.4|481.56|485.4|481.56|485.48|481.64|485.4|481.56|0
1644838070000|2022-02-14 11:27:50|485.48|481.64|485.83|481.99|485.83|481.99|485.48|481.64|0
1644838080000|2022-02-14 11:28:00|485.3|481.46|484.95|481.11|485.4|481.56|484.95|481.11|0
1644838090000|2022-02-14 11:28:10|484.87|481.03|484.43|480.59|484.95|481.11|484.43|480.59|0
1644838100000|2022-02-14 11:28:20|484.25|480.41|483.55|479.71|484.25|480.41|483.55|479.71|0
1644838110000|2022-02-14 11:28:30|483.03|479.19|483.03|479.19|483.38|479.54|483.03|479.19|0
1644838120000|2022-02-14 11:28:40|483.29|479.45|483.38|479.54|483.38|479.54|483.2|479.36|0
1644838130000|2022-02-14 11:28:50|483.2|479.36|483.99|480.15|483.99|480.15|483.2|479.36|0
1644838140000|2022-02-14 11:29:00|484.08|480.24|484.52|480.68|484.69|480.85|484.08|480.24|0
1644838150000|2022-02-14 11:29:10|484.69|480.85|484.43|480.59|484.69|480.85|484.43|480.59|0
1644838160000|2022-02-14 11:29:20|484.25|480.41|484.43|480.59|484.43|480.59|483.99|480.15|0
1644838170000|2022-02-14 11:29:30|484.52|480.68|484.25|480.41|484.52|480.68|484.25|480.41|0
1644838180000|2022-02-14 11:29:40|484.78|480.94|484.78|480.94|484.87|481.03|484.78|480.94|0
1644838190000|2022-02-14 11:29:50|484.95|481.11|484.87|481.03|484.95|481.11|484.78|480.94|0
1644838200000|2022-02-14 11:30:00|484.95|481.11|484.78|480.94|485.04|481.2|484.78|480.94|0
1644838210000|2022-02-14 11:30:10|485.04|481.2|485.13|481.29|485.3|481.46|485.04|481.2|0
1644838220000|2022-02-14 11:30:20|484.95|481.11|485.48|481.64|485.48|481.64|484.95|481.11|0
1644838230000|2022-02-14 11:30:30|485.75|481.91|485.57|481.73|485.92|482.08|485.57|481.73|0
1644838240000|2022-02-14 11:30:40|486.36|482.52|486.8|482.96|486.8|482.96|486.18|482.34|0
1644838250000|2022-02-14 11:30:50|486.71|482.87|487.06|483.22|487.06|483.22|486.71|482.87|0
1644838260000|2022-02-14 11:31:00|486.88|483.04|486.88|483.04|486.88|483.04|486.8|482.96|0
1644838270000|2022-02-14 11:31:10|486.71|482.87|487.33|483.49|487.33|483.49|486.71|482.87|0
1644838280000|2022-02-14 11:31:20|487.23|483.39|487.41|483.57|487.41|483.57|487.23|483.39|0
1644838290000|2022-02-14 11:31:30|487.59|483.75|487.23|483.39|487.76|483.92|487.23|483.39|0
1644838300000|2022-02-14 11:31:40|487.06|483.22|486.53|482.69|487.06|483.22|486.36|482.52|0
1644838310000|2022-02-14 11:31:50|486.8|482.96|486.88|483.04|486.97|483.13|486.8|482.96|0
1644838320000|2022-02-14 11:32:00|486.8|482.96|487.33|483.49|487.33|483.49|486.8|482.96|0
1644838330000|2022-02-14 11:32:10|486.88|483.04|486.71|482.87|486.88|483.04|486.71|482.87|0
1644838340000|2022-02-14 11:32:20|486.88|483.04|487.15|483.31|487.15|483.31|486.88|483.04|0
1644838350000|2022-02-14 11:32:30|487.06|483.22|486|482.16|487.06|483.22|486|482.16|0
1644838360000|2022-02-14 11:32:40|486.1|482.26|485.65|481.81|486.1|482.26|485.65|481.81|0
1644838370000|2022-02-14 11:32:50|486|482.16|485.83|481.99|486|482.16|485.83|481.99|0
1644838380000|2022-02-14 11:33:00|486|482.16|485.57|481.73|486|482.16|485.57|481.73|0
1644838390000|2022-02-14 11:33:10|485.65|481.81|485.48|481.64|485.65|481.81|485.3|481.46|0
1644838400000|2022-02-14 11:33:20|485.3|481.46|485.13|481.29|485.3|481.46|485.13|481.29|0
1644838410000|2022-02-14 11:33:30|484.6|480.76|484.78|480.94|484.87|481.03|484.52|480.68|0
1644838420000|2022-02-14 11:33:40|484.69|480.85|484.95|481.11|485.04|481.2|484.69|480.85|0
1644838430000|2022-02-14 11:33:50|484.6|480.76|484.08|480.24|484.6|480.76|483.55|479.71|0
1644838440000|2022-02-14 11:34:00|484.6|480.76|485.48|481.64|485.48|481.64|484.6|480.76|0
1644838450000|2022-02-14 11:34:10|485.57|481.73|486.53|482.69|486.62|482.78|485.57|481.73|0
1644838460000|2022-02-14 11:34:20|486.18|482.34|486|482.16|486.18|482.34|486|482.16|0
1644838470000|2022-02-14 11:34:30|486.62|482.78|486.97|483.13|486.97|483.13|486.36|482.52|0
1644838480000|2022-02-14 11:34:40|486.8|482.96|486.53|482.69|486.8|482.96|486.27|482.43|0
1644838490000|2022-02-14 11:34:50|485.83|481.99|486|482.16|486.1|482.26|485.83|481.99|0
1644838500000|2022-02-14 11:35:00|485.83|481.99|485.83|481.99|485.83|481.99|485.65|481.81|0
1644838510000|2022-02-14 11:35:10|486.35|482.51|486.45|482.61|486.45|482.61|486.1|482.26|0
1644838520000|2022-02-14 11:35:20|486.35|482.51|486.53|482.69|486.53|482.69|486.35|482.51|0
1644838530000|2022-02-14 11:35:30|486.88|483.04|486.88|483.04|487.15|483.31|486.71|482.87|0
1644838540000|2022-02-14 11:35:40|486.35|482.51|486.18|482.34|486.35|482.51|486.18|482.34|0
1644838550000|2022-02-14 11:35:50|486|482.16|486.53|482.69|486.53|482.69|486|482.16|0
1644838560000|2022-02-14 11:36:00|486.35|482.51|486.35|482.51|486.53|482.69|486.35|482.51|0
1644838570000|2022-02-14 11:36:10|486.53|482.69|486|482.16|486.53|482.69|486|482.16|0
1644838580000|2022-02-14 11:36:20|485.65|481.81|485.22|481.38|485.65|481.81|485.13|481.29|0
1644838590000|2022-02-14 11:36:30|485.3|481.46|485.13|481.29|485.3|481.46|484.95|481.11|0
1644838600000|2022-02-14 11:36:40|485.65|481.81|485.48|481.64|485.74|481.9|485.48|481.64|0
1644838610000|2022-02-14 11:36:50|485.83|481.99|486|482.16|486.09|482.25|485.65|481.81|0
1644838620000|2022-02-14 11:37:00|485.83|481.99|485.39|481.55|486|482.16|485.39|481.55|0
1644838630000|2022-02-14 11:37:10|485.48|481.64|484.78|480.94|485.48|481.64|484.78|480.94|0
1644838640000|2022-02-14 11:37:20|484.69|480.85|484.69|480.85|484.69|480.85|484.69|480.85|0
1644838650000|2022-02-14 11:37:30|484.87|481.03|484.17|480.33|484.87|481.03|484.07|480.23|0
1644838660000|2022-02-14 11:37:40|483.9|480.06|484.07|480.23|484.07|480.23|483.72|479.88|0
1644838670000|2022-02-14 11:37:50|484.42|480.58|484.6|480.76|484.6|480.76|484.25|480.41|0
1644838680000|2022-02-14 11:38:00|484.69|480.85|484.25|480.41|484.69|480.85|484.07|480.23|0
1644838690000|2022-02-14 11:38:10|484.17|480.33|483.81|479.97|484.17|480.33|483.55|479.71|0
1644838700000|2022-02-14 11:38:20|484.07|480.23|484.6|480.76|484.6|480.76|484.07|480.23|0
1644838710000|2022-02-14 11:38:30|484.52|480.68|484.6|480.76|484.6|480.76|484.42|480.58|0
1644838720000|2022-02-14 11:38:40|484.69|480.85|484.69|480.85|484.77|480.93|484.69|480.85|0
1644838730000|2022-02-14 11:38:50|484.6|480.76|484.25|480.41|484.6|480.76|484.25|480.41|0
1644838740000|2022-02-14 11:39:00|484.07|480.23|483.11|479.27|484.07|480.23|483.11|479.27|0
1644838750000|2022-02-14 11:39:10|483.2|479.36|483.2|479.36|483.29|479.45|483.2|479.36|0
1644838760000|2022-02-14 11:39:20|483.11|479.27|482.94|479.1|483.11|479.27|482.94|479.1|0
1644838770000|2022-02-14 11:39:30|483.02|479.18|483.11|479.27|483.11|479.27|482.85|479.01|0
1644838780000|2022-02-14 11:39:40|483.2|479.36|483.55|479.71|483.55|479.71|483.2|479.36|0
1644838790000|2022-02-14 11:39:50|483.9|480.06|483.64|479.8|483.9|480.06|483.64|479.8|0
1644838800000|2022-02-14 11:40:00|483.99|480.15|483.72|479.88|483.99|480.15|483.72|479.88|0
1644838810000|2022-02-14 11:40:10|484.07|480.23|484.16|480.32|484.34|480.5|484.07|480.23|0
1644838820000|2022-02-14 11:40:20|484.25|480.41|484.51|480.67|484.51|480.67|484.16|480.32|0
1644838830000|2022-02-14 11:40:30|484.77|480.93|484.77|480.93|484.77|480.93|484.6|480.76|0
1644838840000|2022-02-14 11:40:40|484.42|480.58|484.34|480.5|484.6|480.76|484.34|480.5|0
1644838850000|2022-02-14 11:40:50|484.25|480.41|484.25|480.41|484.34|480.5|484.25|480.41|0
1644838860000|2022-02-14 11:41:00|484.42|480.58|484.51|480.67|484.51|480.67|484.25|480.41|0
1644838870000|2022-02-14 11:41:10|484.42|480.58|484.77|480.93|484.77|480.93|484.42|480.58|0
1644838880000|2022-02-14 11:41:20|484.51|480.67|484.6|480.76|484.6|480.76|484.51|480.67|0
1644838890000|2022-02-14 11:41:30|484.42|480.58|484.42|480.58|484.42|480.58|484.42|480.58|0
1644838900000|2022-02-14 11:41:40|483.81|479.97|483.64|479.8|483.81|479.97|483.64|479.8|0
1644838910000|2022-02-14 11:41:50|483.81|479.97|483.72|479.88|483.81|479.97|483.55|479.71|0
1644838920000|2022-02-14 11:42:00|483.9|480.06|483.81|479.97|483.9|480.06|483.81|479.97|0
1644838930000|2022-02-14 11:42:10|483.37|479.53|483.9|480.06|483.9|480.06|483.37|479.53|0
1644838940000|2022-02-14 11:42:20|484.07|480.23|483.99|480.15|484.07|480.23|483.9|480.06|0
1644838950000|2022-02-14 11:42:30|483.9|480.06|483.99|480.15|483.99|480.15|483.9|480.06|0
1644838960000|2022-02-14 11:42:40|483.55|479.71|483.9|480.06|483.9|480.06|483.37|479.53|0
1644838970000|2022-02-14 11:42:50|483.99|480.15|483.72|479.88|483.99|480.15|483.72|479.88|0
1644838980000|2022-02-14 11:43:00|483.81|479.97|483.37|479.53|483.81|479.97|483.37|479.53|0
1644838990000|2022-02-14 11:43:10|483.55|479.71|483.37|479.53|483.55|479.71|483.37|479.53|0
1644839010000|2022-02-14 11:43:30|483.55|479.71|483.2|479.36|483.55|479.71|483.2|479.36|0
1644839020000|2022-02-14 11:43:40|483.11|479.27|483.02|479.18|483.11|479.27|483.02|479.18|0
1644839030000|2022-02-14 11:43:50|483.2|479.36|483.2|479.36|483.2|479.36|483.2|479.36|0
1644839040000|2022-02-14 11:44:00|483.11|479.27|483.2|479.36|483.2|479.36|483.02|479.18|0
1644839050000|2022-02-14 11:44:10|483.29|479.45|483.37|479.53|483.37|479.53|483.29|479.45|0
1644839060000|2022-02-14 11:44:20|483.29|479.45|483.9|480.06|483.9|480.06|483.29|479.45|0
1644839070000|2022-02-14 11:44:30|483.99|480.15|483.9|480.06|483.99|480.15|483.64|479.8|0
1644839080000|2022-02-14 11:44:40|483.72|479.88|483.72|479.88|483.72|479.88|483.72|479.88|0
1644839090000|2022-02-14 11:44:50|483.9|480.06|483.2|479.36|483.9|480.06|483.2|479.36|0
1644839100000|2022-02-14 11:45:00|483.29|479.45|483.72|479.88|483.72|479.88|483.29|479.45|0
1644839110000|2022-02-14 11:45:10|483.64|479.8|483.99|480.15|484.07|480.23|483.64|479.8|0
1644839120000|2022-02-14 11:45:20|484.07|480.23|485.12|481.28|485.12|481.28|483.99|480.15|0
1644839130000|2022-02-14 11:45:30|485.3|481.46|485.47|481.63|485.92|482.08|485.3|481.46|0
1644839140000|2022-02-14 11:45:40|485.65|481.81|485.3|481.46|485.65|481.81|485.12|481.28|0
1644839150000|2022-02-14 11:45:50|486|482.16|485.04|481.2|486|482.16|485.04|481.2|0
1644839160000|2022-02-14 11:46:00|484.95|481.11|484.77|480.93|484.95|481.11|484.77|480.93|0
1644839170000|2022-02-14 11:46:10|484.69|480.85|484.16|480.32|484.77|480.93|484.16|480.32|0
1644839180000|2022-02-14 11:46:20|484.25|480.41|484.6|480.76|484.6|480.76|484.25|480.41|0
1644839190000|2022-02-14 11:46:30|484.77|480.93|484.6|480.76|484.77|480.93|484.6|480.76|0
1644839200000|2022-02-14 11:46:40|484.51|480.67|485.12|481.28|485.12|481.28|484.51|480.67|0
1644839210000|2022-02-14 11:46:50|485.04|481.2|485.39|481.55|485.39|481.55|485.04|481.2|0
1644839220000|2022-02-14 11:47:00|485.3|481.46|485.65|481.81|485.65|481.81|485.21|481.37|0
1644839230000|2022-02-14 11:47:10|485.47|481.63|485.47|481.63|485.74|481.9|485.47|481.63|0
1644839240000|2022-02-14 11:47:20|485.3|481.46|485.56|481.72|485.56|481.72|485.3|481.46|0
1644839250000|2022-02-14 11:47:30|485.39|481.55|485.04|481.2|485.56|481.72|485.04|481.2|0
1644839260000|2022-02-14 11:47:40|485.3|481.46|485.3|481.46|485.39|481.55|485.3|481.46|0
1644839270000|2022-02-14 11:47:50|485.12|481.28|485.65|481.81|485.65|481.81|485.04|481.2|0
1644839280000|2022-02-14 11:48:00|485.56|481.72|485.56|481.72|485.56|481.72|485.3|481.46|0
1644839290000|2022-02-14 11:48:10|485.47|481.63|484.69|480.85|485.65|481.81|484.69|480.85|0
1644839300000|2022-02-14 11:48:20|484.42|480.58|484.95|481.11|484.95|481.11|484.42|480.58|0
1644839310000|2022-02-14 11:48:30|485.04|481.2|485.3|481.46|485.47|481.63|485.04|481.2|0
1644839320000|2022-02-14 11:48:40|485.21|481.37|485.74|481.9|485.74|481.9|485.21|481.37|0
1644839330000|2022-02-14 11:48:50|485.82|481.98|486|482.16|486|482.16|485.74|481.9|0
1644839340000|2022-02-14 11:49:00|485.91|482.07|485.65|481.81|485.91|482.07|485.65|481.81|0
1644839350000|2022-02-14 11:49:10|485.82|481.98|485.82|481.98|486|482.16|485.82|481.98|0
1644839360000|2022-02-14 11:49:20|485.74|481.9|485.3|481.46|485.74|481.9|485.3|481.46|0
1644839370000|2022-02-14 11:49:30|485.12|481.28|484.07|480.23|485.12|481.28|484.07|480.23|0
1644839380000|2022-02-14 11:49:40|484.42|480.58|484.25|480.41|484.42|480.58|484.25|480.41|0
1644839390000|2022-02-14 11:49:50|484.34|480.5|484.25|480.41|484.34|480.5|484.25|480.41|0
1644839400000|2022-02-14 11:50:00|484.77|480.93|484.51|480.67|485.12|481.28|484.51|480.67|0
1644839410000|2022-02-14 11:50:10|484.6|480.76|484.16|480.32|484.6|480.76|484.07|480.23|0
1644839420000|2022-02-14 11:50:20|484.07|480.23|484.07|480.23|484.07|480.23|483.99|480.15|0
1644839430000|2022-02-14 11:50:30|484.24|480.4|484.16|480.32|484.24|480.4|484.16|480.32|0
1644839440000|2022-02-14 11:50:40|484.24|480.4|483.89|480.05|484.42|480.58|483.89|480.05|0
1644839450000|2022-02-14 11:50:50|483.81|479.97|483.46|479.62|483.81|479.97|483.46|479.62|0
1644839460000|2022-02-14 11:51:00|483.54|479.7|483.37|479.53|483.54|479.7|483.37|479.53|0
1644839470000|2022-02-14 11:51:10|483.11|479.27|483.29|479.45|483.29|479.45|483.02|479.18|0
1644839480000|2022-02-14 11:51:20|483.37|479.53|483.19|479.35|483.37|479.53|483.19|479.35|0
1644839490000|2022-02-14 11:51:30|483.37|479.53|483.37|479.53|483.37|479.53|483.19|479.35|0
1644839500000|2022-02-14 11:51:40|483.29|479.45|483.46|479.62|483.46|479.62|483.19|479.35|0
1644839510000|2022-02-14 11:51:50|483.37|479.53|483.37|479.53|483.37|479.53|483.19|479.35|0
1644839520000|2022-02-14 11:52:00|483.28|479.44|482.84|479|483.37|479.53|482.84|479|0
1644839530000|2022-02-14 11:52:10|483.02|479.18|483.54|479.7|483.54|479.7|483.02|479.18|0
1644839540000|2022-02-14 11:52:20|483.02|479.18|482.84|479|483.02|479.18|482.84|479|0
1644839550000|2022-02-14 11:52:30|482.93|479.09|482.84|479|482.93|479.09|482.84|479|0
1644839560000|2022-02-14 11:52:40|483.02|479.18|483.02|479.18|483.02|479.18|482.84|479|0
1644839570000|2022-02-14 11:52:50|482.84|479|482.93|479.09|482.93|479.09|482.84|479|0
1644839580000|2022-02-14 11:53:00|482.84|479|482.84|479|482.93|479.09|482.84|479|0
1644839590000|2022-02-14 11:53:10|482.67|478.83|482.93|479.09|482.93|479.09|482.67|478.83|0
1644839600000|2022-02-14 11:53:20|482.49|478.65|481.97|478.13|482.49|478.65|481.97|478.13|0
1644839610000|2022-02-14 11:53:30|481.79|477.95|481.97|478.13|481.97|478.13|481.79|477.95|0
1644839620000|2022-02-14 11:53:40|482.14|478.3|482.14|478.3|482.14|478.3|482.14|478.3|0
1644839630000|2022-02-14 11:53:50|481.97|478.13|481.89|478.05|481.97|478.13|481.79|477.95|0
1644839640000|2022-02-14 11:54:00|481.79|477.95|481.62|477.78|481.79|477.95|481.62|477.78|0
1644839650000|2022-02-14 11:54:10|481.45|477.61|481.45|477.61|481.45|477.61|481.45|477.61|0
1644839660000|2022-02-14 11:54:20|481.54|477.7|481.54|477.7|481.54|477.7|481.54|477.7|0
1644839670000|2022-02-14 11:54:30|481.45|477.61|481.54|477.7|481.54|477.7|481.45|477.61|0
1644839680000|2022-02-14 11:54:40|481.62|477.78|481.62|477.78|481.62|477.78|481.62|477.78|0
1644839700000|2022-02-14 11:55:00|481.54|477.7|481.62|477.78|481.62|477.78|481.45|477.61|0
1644839710000|2022-02-14 11:55:10|481.45|477.61|481.19|477.35|481.45|477.61|481.19|477.35|0
1644839720000|2022-02-14 11:55:20|481.27|477.43|481.62|477.78|481.62|477.78|481.27|477.43|0
1644839750000|2022-02-14 11:55:50|481.79|477.95|481.79|477.95|481.79|477.95|481.79|477.95|0
1644839770000|2022-02-14 11:56:10|481.97|478.13|481.97|478.13|481.97|478.13|481.97|478.13|0
1644839780000|2022-02-14 11:56:20|481.27|477.43|481.19|477.35|481.27|477.43|481.19|477.35|0
1644839790000|2022-02-14 11:56:30|481.27|477.43|481.62|477.78|481.71|477.87|481.27|477.43|0
1644839810000|2022-02-14 11:56:50|481.79|477.95|481.44|477.6|481.79|477.95|481.44|477.6|0
1644839820000|2022-02-14 11:57:00|481.54|477.7|481.62|477.78|481.62|477.78|481.44|477.6|0
1644839830000|2022-02-14 11:57:10|481.79|477.95|480.92|477.08|481.79|477.95|480.92|477.08|0
1644839840000|2022-02-14 11:57:20|481.27|477.43|481.36|477.52|481.36|477.52|481.27|477.43|0
1644839850000|2022-02-14 11:57:30|481.44|477.6|481.1|477.26|481.44|477.6|481.1|477.26|0
1644839860000|2022-02-14 11:57:40|481.27|477.43|481.27|477.43|481.27|477.43|481.09|477.25|0
1644839870000|2022-02-14 11:57:50|481.09|477.25|481.36|477.52|481.36|477.52|481.09|477.25|0
1644839880000|2022-02-14 11:58:00|481.44|477.6|481.09|477.25|481.44|477.6|481.09|477.25|0
1644839890000|2022-02-14 11:58:10|481.27|477.43|481.44|477.6|481.44|477.6|481.27|477.43|0
1644839900000|2022-02-14 11:58:20|481.62|477.78|481.44|477.6|481.62|477.78|481.44|477.6|0
1644839910000|2022-02-14 11:58:30|481.62|477.78|483.02|479.18|483.02|479.18|481.62|477.78|0
1644839920000|2022-02-14 11:58:40|482.84|479|483.46|479.62|483.46|479.62|482.84|479|0
1644839930000|2022-02-14 11:58:50|483.37|479.53|483.72|479.88|483.89|480.05|483.37|479.53|0
1644839940000|2022-02-14 11:59:00|483.89|480.05|483.72|479.88|483.89|480.05|483.72|479.88|0
1644839950000|2022-02-14 11:59:10|483.37|479.53|483.37|479.53|483.54|479.7|483.37|479.53|0
1644839960000|2022-02-14 11:59:20|483.19|479.35|483.54|479.7|483.54|479.7|483.19|479.35|0
1644839970000|2022-02-14 11:59:30|483.72|479.88|483.89|480.05|483.89|480.05|483.72|479.88|0
1644839980000|2022-02-14 11:59:40|484.07|480.23|484.07|480.23|484.07|480.23|484.07|480.23|0
1644839990000|2022-02-14 11:59:50|484.24|480.4|484.07|480.23|484.24|480.4|484.07|480.23|0
1644840000000|2022-02-14 12:00:00|483.11|479.27|483.02|479.18|483.11|479.27|482.84|479|0
1644840010000|2022-02-14 12:00:10|483.19|479.35|482.67|478.83|483.19|479.35|482.67|478.83|0
1644840020000|2022-02-14 12:00:20|482.84|479|483.28|479.44|483.28|479.44|482.67|478.83|0
1644840030000|2022-02-14 12:00:30|483.37|479.53|483.72|479.88|483.72|479.88|483.37|479.53|0
1644840040000|2022-02-14 12:00:40|484.16|480.32|484.16|480.32|484.16|480.32|483.98|480.14|0
1644840050000|2022-02-14 12:00:50|484.42|480.58|485.12|481.28|485.29|481.45|484.42|480.58|0
1644840060000|2022-02-14 12:01:00|484.94|481.1|484.94|481.1|485.03|481.19|484.94|481.1|0
1644840070000|2022-02-14 12:01:10|485.12|481.28|485.38|481.54|485.38|481.54|485.12|481.28|0
1644840080000|2022-02-14 12:01:20|485.47|481.63|485.56|481.72|485.56|481.72|485.47|481.63|0
1644840090000|2022-02-14 12:01:30|485.74|481.9|485.82|481.98|485.82|481.98|485.56|481.72|0
1644840100000|2022-02-14 12:01:40|485.56|481.72|485.03|481.19|485.56|481.72|485.03|481.19|0
1644840110000|2022-02-14 12:01:50|485.12|481.28|485.47|481.63|485.47|481.63|484.94|481.1|0
1644840120000|2022-02-14 12:02:00|485.38|481.54|485.47|481.63|485.47|481.63|485.29|481.45|0
1644840130000|2022-02-14 12:02:10|485.56|481.72|485.82|481.98|485.99|482.15|485.56|481.72|0
1644840140000|2022-02-14 12:02:20|485.91|482.07|486.09|482.25|486.17|482.33|485.91|482.07|0
1644840150000|2022-02-14 12:02:30|485.99|482.15|485.99|482.15|485.99|482.15|485.91|482.07|0
1644840160000|2022-02-14 12:02:40|485.91|482.07|486.09|482.25|486.09|482.25|485.82|481.98|0
1644840170000|2022-02-14 12:02:50|485.99|482.15|486.17|482.33|486.52|482.68|485.99|482.15|0
1644840180000|2022-02-14 12:03:00|485.99|482.15|485.99|482.15|486.17|482.33|485.99|482.15|0
1644840190000|2022-02-14 12:03:10|486.09|482.25|486.35|482.51|486.35|482.51|485.82|481.98|0
1644840200000|2022-02-14 12:03:20|486.17|482.33|486.17|482.33|486.17|482.33|485.91|482.07|0
1644840210000|2022-02-14 12:03:30|486.35|482.51|486.35|482.51|486.44|482.6|486.35|482.51|0
1644840220000|2022-02-14 12:03:40|486.7|482.86|486.52|482.68|486.87|483.03|486.52|482.68|0
1644840230000|2022-02-14 12:03:50|486.61|482.77|486.26|482.42|486.61|482.77|486.26|482.42|0
1644840240000|2022-02-14 12:04:00|486.17|482.33|486.35|482.51|486.35|482.51|485.99|482.15|0
1644840250000|2022-02-14 12:04:10|486.44|482.6|486.7|482.86|486.7|482.86|486.44|482.6|0
1644840260000|2022-02-14 12:04:20|486.61|482.77|487.31|483.47|487.4|483.56|486.61|482.77|0
1644840270000|2022-02-14 12:04:30|487.22|483.38|487.75|483.91|487.75|483.91|487.22|483.38|0
1644840280000|2022-02-14 12:04:40|487.93|484.09|488.1|484.26|488.19|484.35|487.93|484.09|0
1644840290000|2022-02-14 12:04:50|487.93|484.09|487.05|483.21|487.93|484.09|487.05|483.21|0
1644840300000|2022-02-14 12:05:00|486.96|483.12|487.4|483.56|487.4|483.56|486.87|483.03|0
1644840310000|2022-02-14 12:05:10|487.57|483.73|488.28|484.44|488.28|484.44|487.57|483.73|0
1644840320000|2022-02-14 12:05:20|488.45|484.61|488.63|484.79|488.63|484.79|488.45|484.61|0
1644840330000|2022-02-14 12:05:30|488.9|485.06|488.63|484.79|488.98|485.14|488.63|484.79|0
1644840340000|2022-02-14 12:05:40|488.1|484.26|488.28|484.44|488.28|484.44|487.57|483.73|0
1644840350000|2022-02-14 12:05:50|487.93|484.09|487.93|484.09|487.93|484.09|487.67|483.83|0
1644840360000|2022-02-14 12:06:00|487.84|484|487.75|483.91|487.84|484|487.67|483.83|0
1644840380000|2022-02-14 12:06:20|487.57|483.73|487.57|483.73|487.75|483.91|487.57|483.73|0
1644840390000|2022-02-14 12:06:30|487.49|483.65|487.22|483.38|487.49|483.65|487.22|483.38|0
1644840400000|2022-02-14 12:06:40|487.57|483.73|487.75|483.91|487.75|483.91|487.49|483.65|0
1644840410000|2022-02-14 12:06:50|487.4|483.56|486.08|482.24|487.4|483.56|486.08|482.24|0
1644840420000|2022-02-14 12:07:00|486.17|482.33|486.61|482.77|486.61|482.77|486.17|482.33|0
1644840430000|2022-02-14 12:07:10|486.17|482.33|485.64|481.8|486.17|482.33|485.64|481.8|0
1644840440000|2022-02-14 12:07:20|485.73|481.89|485.73|481.89|485.82|481.98|485.73|481.89|0
1644840450000|2022-02-14 12:07:30|485.47|481.63|485.47|481.63|485.56|481.72|485.47|481.63|0
1644840460000|2022-02-14 12:07:40|485.64|481.8|485.64|481.8|485.64|481.8|485.64|481.8|0
1644840470000|2022-02-14 12:07:50|485.47|481.63|485.64|481.8|485.64|481.8|485.47|481.63|0
1644840480000|2022-02-14 12:08:00|485.99|482.15|486.52|482.68|486.7|482.86|485.99|482.15|0
1644840490000|2022-02-14 12:08:10|486.61|482.77|486.17|482.33|486.61|482.77|486.17|482.33|0
1644840500000|2022-02-14 12:08:20|485.99|482.15|485.82|481.98|485.99|482.15|485.82|481.98|0
1644840510000|2022-02-14 12:08:30|485.64|481.8|485.56|481.72|485.64|481.8|485.56|481.72|0
1644840520000|2022-02-14 12:08:40|485.47|481.63|485.29|481.45|485.47|481.63|485.29|481.45|0
1644840530000|2022-02-14 12:08:50|485.64|481.8|485.99|482.15|485.99|482.15|485.64|481.8|0
1644840540000|2022-02-14 12:09:00|486.17|482.33|486.87|483.03|486.87|483.03|486.17|482.33|0
1644840550000|2022-02-14 12:09:10|487.05|483.21|487.66|483.82|487.66|483.82|487.05|483.21|0
1644840560000|2022-02-14 12:09:20|487.93|484.09|487.84|484|487.93|484.09|487.84|484|0
1644840570000|2022-02-14 12:09:30|487.49|483.65|487.4|483.56|487.57|483.73|487.4|483.56|0
1644840580000|2022-02-14 12:09:40|487.22|483.38|487.75|483.91|487.75|483.91|487.22|483.38|0
1644840590000|2022-02-14 12:09:50|487.84|484|487.66|483.82|487.93|484.09|487.66|483.82|0
1644840600000|2022-02-14 12:10:00|487.57|483.73|487.66|483.82|488.02|484.18|487.57|483.73|0
1644840610000|2022-02-14 12:10:10|487.75|483.91|488.02|484.18|488.02|484.18|487.75|483.91|0
1644840620000|2022-02-14 12:10:20|487.84|484|488.1|484.26|488.1|484.26|487.75|483.91|0
1644840630000|2022-02-14 12:10:30|488.28|484.44|488.45|484.61|488.45|484.61|488.19|484.35|0
1644840640000|2022-02-14 12:10:40|488.63|484.79|489.16|485.32|489.16|485.32|488.63|484.79|0
1644840650000|2022-02-14 12:10:50|489.07|485.23|488.98|485.14|489.25|485.41|488.98|485.14|0
1644840660000|2022-02-14 12:11:00|488.9|485.06|488.45|484.61|488.98|485.14|488.45|484.61|0
1644840670000|2022-02-14 12:11:10|488.72|484.88|487.22|483.38|488.72|484.88|487.22|483.38|0
1644840680000|2022-02-14 12:11:20|487.4|483.56|487.92|484.08|488.02|484.18|487.4|483.56|0
1644840690000|2022-02-14 12:11:30|488.02|484.18|487.75|483.91|488.1|484.26|487.66|483.82|0
1644840700000|2022-02-14 12:11:40|487.84|484|488.1|484.26|488.1|484.26|487.84|484|0
1644840710000|2022-02-14 12:11:50|488.28|484.44|487.92|484.08|488.28|484.44|487.92|484.08|0
1644840720000|2022-02-14 12:12:00|488.1|484.26|488.28|484.44|488.45|484.61|488.1|484.26|0
1644840730000|2022-02-14 12:12:10|488.19|484.35|489.16|485.32|489.16|485.32|488.1|484.26|0
1644840740000|2022-02-14 12:12:20|489.07|485.23|489.33|485.49|489.33|485.49|489.07|485.23|0
1644840750000|2022-02-14 12:12:30|489.16|485.32|489.6|485.76|489.6|485.76|489.16|485.32|0
1644840760000|2022-02-14 12:12:40|489.69|485.85|489.86|486.02|490.04|486.2|489.69|485.85|0
1644840770000|2022-02-14 12:12:50|490.04|486.2|490.57|486.73|490.57|486.73|490.04|486.2|0
1644840780000|2022-02-14 12:13:00|490.74|486.9|490.74|486.9|490.74|486.9|490.74|486.9|0
1644840790000|2022-02-14 12:13:10|490.39|486.55|490.57|486.73|490.57|486.73|490.39|486.55|0
1644840800000|2022-02-14 12:13:20|490.66|486.82|490.92|487.08|490.92|487.08|490.66|486.82|0
1644840810000|2022-02-14 12:13:30|490.74|486.9|490.57|486.73|490.74|486.9|490.39|486.55|0
1644840820000|2022-02-14 12:13:40|490.39|486.55|490.48|486.64|490.48|486.64|490.21|486.37|0
1644840830000|2022-02-14 12:13:50|490.21|486.37|490.21|486.37|490.39|486.55|490.21|486.37|0
1644840840000|2022-02-14 12:14:00|490.74|486.9|490.74|486.9|490.74|486.9|490.39|486.55|0
1644840850000|2022-02-14 12:14:10|490.92|487.08|490.21|486.37|490.92|487.08|490.21|486.37|0
1644840860000|2022-02-14 12:14:20|490.04|486.2|490.04|486.2|490.04|486.2|489.86|486.02|0
1644840870000|2022-02-14 12:14:30|489.86|486.02|490.31|486.47|490.31|486.47|489.86|486.02|0
1644840880000|2022-02-14 12:14:40|490.04|486.2|489.86|486.02|490.04|486.2|489.86|486.02|0
1644840890000|2022-02-14 12:14:50|489.6|485.76|489.68|485.84|489.78|485.94|489.6|485.76|0
1644840900000|2022-02-14 12:15:00|489.86|486.02|490.21|486.37|490.21|486.37|489.68|485.84|0
1644840910000|2022-02-14 12:15:10|490.04|486.2|490.04|486.2|490.04|486.2|490.04|486.2|0
1644840920000|2022-02-14 12:15:20|489.95|486.11|490.31|486.47|490.31|486.47|489.95|486.11|0
1644840930000|2022-02-14 12:15:30|490.04|486.2|490.39|486.55|490.39|486.55|489.78|485.94|0
1644840940000|2022-02-14 12:15:40|490.13|486.29|490.04|486.2|490.13|486.29|490.04|486.2|0
1644840950000|2022-02-14 12:15:50|490.13|486.29|490.39|486.55|490.39|486.55|490.13|486.29|0
1644840960000|2022-02-14 12:16:00|490.21|486.37|489.86|486.02|490.21|486.37|489.86|486.02|0
1644840970000|2022-02-14 12:16:10|490.04|486.2|489.86|486.02|490.04|486.2|489.78|485.94|0
1644840980000|2022-02-14 12:16:20|489.42|485.58|489.16|485.32|489.42|485.58|489.07|485.23|0
1644840990000|2022-02-14 12:16:30|488.89|485.05|488.89|485.05|488.98|485.14|488.8|484.96|0
1644841000000|2022-02-14 12:16:40|488.45|484.61|488.45|484.61|488.45|484.61|488.45|484.61|0
1644841010000|2022-02-14 12:16:50|488.37|484.53|488.45|484.61|488.45|484.61|488.37|484.53|0
1644841020000|2022-02-14 12:17:00|488.37|484.53|488.8|484.96|488.8|484.96|488.37|484.53|0
1644841030000|2022-02-14 12:17:10|488.98|485.14|489.07|485.23|489.25|485.41|488.98|485.14|0
1644841040000|2022-02-14 12:17:20|488.98|485.14|488.98|485.14|489.16|485.32|488.98|485.14|0
1644841050000|2022-02-14 12:17:30|489.15|485.31|489.33|485.49|489.33|485.49|489.15|485.31|0
1644841060000|2022-02-14 12:17:40|489.6|485.76|489.25|485.41|489.6|485.76|489.15|485.31|0
1644841070000|2022-02-14 12:17:50|489.33|485.49|489.68|485.84|489.68|485.84|489.33|485.49|0
1644841080000|2022-02-14 12:18:00|489.6|485.76|489.33|485.49|489.6|485.76|489.25|485.41|0
1644841090000|2022-02-14 12:18:10|489.51|485.67|489.15|485.31|489.51|485.67|489.15|485.31|0
1644841100000|2022-02-14 12:18:20|488.98|485.14|488.72|484.88|488.98|485.14|488.72|484.88|0
1644841110000|2022-02-14 12:18:30|488.8|484.96|488.45|484.61|488.8|484.96|488.45|484.61|0
1644841120000|2022-02-14 12:18:40|488.54|484.7|488.1|484.26|488.63|484.79|488.1|484.26|0
1644841130000|2022-02-14 12:18:50|488.27|484.43|488.63|484.79|488.63|484.79|488.27|484.43|0
1644841140000|2022-02-14 12:19:00|488.98|485.14|488.98|485.14|488.98|485.14|488.98|485.14|0
1644841150000|2022-02-14 12:19:10|488.8|484.96|488.8|484.96|488.98|485.14|488.8|484.96|0
1644841160000|2022-02-14 12:19:20|488.98|485.14|489.15|485.31|489.15|485.31|488.98|485.14|0
1644841170000|2022-02-14 12:19:30|488.98|485.14|489.07|485.23|489.15|485.31|488.98|485.14|0
1644841180000|2022-02-14 12:19:40|489.33|485.49|489.25|485.41|489.33|485.49|489.15|485.31|0
1644841190000|2022-02-14 12:19:50|489.15|485.31|489.15|485.31|489.33|485.49|488.98|485.14|0
1644841200000|2022-02-14 12:20:00|489.42|485.58|489.33|485.49|489.42|485.58|489.33|485.49|0
1644841210000|2022-02-14 12:20:10|489.68|485.84|490.21|486.37|490.21|486.37|489.68|485.84|0
1644841220000|2022-02-14 12:20:20|490.13|486.29|490.21|486.37|490.39|486.55|490.13|486.29|0
1644841230000|2022-02-14 12:20:30|489.15|485.31|488.45|484.61|489.15|485.31|488.45|484.61|0
1644841240000|2022-02-14 12:20:40|488.36|484.52|487.75|483.91|488.45|484.61|487.75|483.91|0
1644841250000|2022-02-14 12:20:50|487.39|483.55|487.22|483.38|487.39|483.55|487.22|483.38|0
1644841260000|2022-02-14 12:21:00|487.39|483.55|487.49|483.65|487.49|483.65|487.31|483.47|0
1644841270000|2022-02-14 12:21:10|487.75|483.91|487.66|483.82|487.75|483.91|487.57|483.73|0
1644841280000|2022-02-14 12:21:20|487.57|483.73|487.84|484|487.84|484|487.57|483.73|0
1644841290000|2022-02-14 12:21:30|487.75|483.91|487.39|483.55|487.75|483.91|487.39|483.55|0
1644841300000|2022-02-14 12:21:40|487.31|483.47|487.75|483.91|487.75|483.91|487.22|483.38|0
1644841310000|2022-02-14 12:21:50|487.92|484.08|487.75|483.91|487.92|484.08|487.75|483.91|0
1644841320000|2022-02-14 12:22:00|488.63|484.79|488.63|484.79|488.63|484.79|488.45|484.61|0
1644841330000|2022-02-14 12:22:10|488.1|484.26|488.27|484.43|488.27|484.43|488.1|484.26|0
1644841340000|2022-02-14 12:22:20|488.1|484.26|488.27|484.43|488.27|484.43|488.1|484.26|0
1644841350000|2022-02-14 12:22:30|488.1|484.26|488.8|484.96|488.8|484.96|488.1|484.26|0
1644841360000|2022-02-14 12:22:40|488.62|484.78|488.62|484.78|488.72|484.88|488.62|484.78|0
1644841370000|2022-02-14 12:22:50|488.45|484.61|488.62|484.78|488.62|484.78|488.45|484.61|0
1644841380000|2022-02-14 12:23:00|488.54|484.7|488.45|484.61|488.54|484.7|488.45|484.61|0
1644841390000|2022-02-14 12:23:10|488.54|484.7|488.54|484.7|488.62|484.78|488.54|484.7|0
1644841400000|2022-02-14 12:23:20|488.45|484.61|487.92|484.08|488.62|484.78|487.92|484.08|0
1644841410000|2022-02-14 12:23:30|487.39|483.55|487.39|483.55|487.48|483.64|487.39|483.55|0
1644841420000|2022-02-14 12:23:40|487.57|483.73|488.72|484.88|488.72|484.88|487.57|483.73|0
1644841430000|2022-02-14 12:23:50|488.62|484.78|488.1|484.26|488.62|484.78|488.1|484.26|0
1644841440000|2022-02-14 12:24:00|487.92|484.08|486.87|483.03|487.92|484.08|486.87|483.03|0
1644841450000|2022-02-14 12:24:10|486.69|482.85|487.22|483.38|487.22|483.38|486.69|482.85|0
1644841460000|2022-02-14 12:24:20|486.61|482.77|486.69|482.85|486.69|482.85|486.34|482.5|0
1644841470000|2022-02-14 12:24:30|486.51|482.67|486.69|482.85|486.69|482.85|486.51|482.67|0
1644841480000|2022-02-14 12:24:40|486.34|482.5|486.25|482.41|486.34|482.5|486.25|482.41|0
1644841490000|2022-02-14 12:24:50|486.51|482.67|487.04|483.2|487.22|483.38|486.34|482.5|0
1644841500000|2022-02-14 12:25:00|486.87|483.03|486.6|482.76|486.87|483.03|486.34|482.5|0
1644841510000|2022-02-14 12:25:10|486.69|482.85|487.13|483.29|487.22|483.38|486.69|482.85|0
1644841520000|2022-02-14 12:25:20|487.39|483.55|487.57|483.73|487.57|483.73|487.39|483.55|0
1644841530000|2022-02-14 12:25:30|487.74|483.9|487.92|484.08|487.92|484.08|487.74|483.9|0
1644841540000|2022-02-14 12:25:40|488.1|484.26|488.54|484.7|488.54|484.7|488.1|484.26|0
1644841550000|2022-02-14 12:25:50|488.62|484.78|488.27|484.43|488.62|484.78|488.27|484.43|0
1644841560000|2022-02-14 12:26:00|488.01|484.17|488.27|484.43|488.45|484.61|488.01|484.17|0
1644841570000|2022-02-14 12:26:10|488.1|484.26|487.92|484.08|488.1|484.26|487.92|484.08|0
1644841580000|2022-02-14 12:26:20|487.22|483.38|487.22|483.38|487.22|483.38|487.04|483.2|0
1644841590000|2022-02-14 12:26:30|487.04|483.2|486.96|483.12|487.04|483.2|486.96|483.12|0
1644841600000|2022-02-14 12:26:40|487.04|483.2|486.69|482.85|487.04|483.2|486.69|482.85|0
1644841610000|2022-02-14 12:26:50|486.51|482.67|486.34|482.5|486.51|482.67|486.34|482.5|0
1644841620000|2022-02-14 12:27:00|486.16|482.32|486.08|482.24|486.16|482.32|485.99|482.15|0
1644841630000|2022-02-14 12:27:10|485.99|482.15|485.28|481.44|486.51|482.67|485.28|481.44|0
1644841640000|2022-02-14 12:27:20|485.11|481.27|484.58|480.74|485.11|481.27|484.58|480.74|0
1644841650000|2022-02-14 12:27:30|484.93|481.09|485.28|481.44|485.28|481.44|484.76|480.92|0
1644841660000|2022-02-14 12:27:40|485.11|481.27|485.28|481.44|485.28|481.44|485.11|481.27|0
1644841670000|2022-02-14 12:27:50|485.63|481.79|485.99|482.15|486.16|482.32|485.63|481.79|0
1644841680000|2022-02-14 12:28:00|485.81|481.97|485.63|481.79|485.81|481.97|485.46|481.62|0
1644841690000|2022-02-14 12:28:10|485.81|481.97|485.73|481.89|485.81|481.97|485.73|481.89|0
1644841700000|2022-02-14 12:28:20|485.81|481.97|485.63|481.79|485.81|481.97|485.63|481.79|0
1644841710000|2022-02-14 12:28:30|485.11|481.27|485.63|481.79|485.63|481.79|485.11|481.27|0
1644841720000|2022-02-14 12:28:40|485.73|481.89|485.63|481.79|485.73|481.89|485.63|481.79|0
1644841730000|2022-02-14 12:28:50|485.81|481.97|485.81|481.97|485.81|481.97|485.81|481.97|0
1644841740000|2022-02-14 12:29:00|485.99|482.15|485.73|481.89|485.99|482.15|485.73|481.89|0
1644841750000|2022-02-14 12:29:10|485.9|482.06|485.73|481.89|485.9|482.06|485.63|481.79|0
1644841760000|2022-02-14 12:29:20|485.81|481.97|485.11|481.27|485.81|481.97|485.11|481.27|0
1644841770000|2022-02-14 12:29:30|484.93|481.09|485.11|481.27|485.11|481.27|484.93|481.09|0
1644841780000|2022-02-14 12:29:40|484.93|481.09|485.11|481.27|485.11|481.27|484.93|481.09|0
1644841790000|2022-02-14 12:29:50|484.58|480.74|484.67|480.83|484.76|480.92|484.58|480.74|0
1644841800000|2022-02-14 12:30:00|484.58|480.74|484.76|480.92|484.76|480.92|484.41|480.57|0
1644841810000|2022-02-14 12:30:10|484.58|480.74|485.28|481.44|485.28|481.44|484.58|480.74|0
1644841820000|2022-02-14 12:30:20|485.11|481.27|485.11|481.27|485.11|481.27|484.76|480.92|0
1644841830000|2022-02-14 12:30:30|484.93|481.09|484.41|480.57|485.11|481.27|484.41|480.57|0
1644841840000|2022-02-14 12:30:40|483.71|479.87|482.83|478.99|483.71|479.87|482.83|478.99|0
1644841850000|2022-02-14 12:30:50|483.18|479.34|483.18|479.34|483.18|479.34|483.18|479.34|0
1644841860000|2022-02-14 12:31:00|483.01|479.17|483.18|479.34|483.18|479.34|482.83|478.99|0
1644841870000|2022-02-14 12:31:10|482.83|478.99|483.01|479.17|483.1|479.26|482.83|478.99|0
1644841880000|2022-02-14 12:31:20|482.48|478.64|482.48|478.64|482.48|478.64|482.48|478.64|0
1644841890000|2022-02-14 12:31:30|482.31|478.47|481.78|477.94|482.31|478.47|481.78|477.94|0
1644841900000|2022-02-14 12:31:40|481.96|478.12|482.13|478.29|482.13|478.29|481.96|478.12|0
1644841910000|2022-02-14 12:31:50|482.31|478.47|482.66|478.82|482.66|478.82|482.31|478.47|0
1644841920000|2022-02-14 12:32:00|482.83|478.99|483.01|479.17|483.01|479.17|482.83|478.99|0
1644841930000|2022-02-14 12:32:10|483.18|479.34|482.83|478.99|483.18|479.34|482.83|478.99|0
1644841940000|2022-02-14 12:32:20|483.18|479.34|482.83|478.99|483.18|479.34|482.83|478.99|0
1644841950000|2022-02-14 12:32:30|482.66|478.82|483.01|479.17|483.01|479.17|482.66|478.82|0
1644841960000|2022-02-14 12:32:40|483.18|479.34|483.01|479.17|483.18|479.34|483.01|479.17|0
1644841970000|2022-02-14 12:32:50|483.36|479.52|483.01|479.17|483.36|479.52|483.01|479.17|0
1644841980000|2022-02-14 12:33:00|482.92|479.08|483.53|479.69|483.53|479.69|482.92|479.08|0
1644841990000|2022-02-14 12:33:10|483.18|479.34|482.83|478.99|483.45|479.61|482.83|478.99|0
1644842000000|2022-02-14 12:33:20|482.92|479.08|483.18|479.34|483.18|479.34|482.92|479.08|0
1644842010000|2022-02-14 12:33:30|483.35|479.51|483.53|479.69|483.53|479.69|483.35|479.51|0
1644842020000|2022-02-14 12:33:40|483.45|479.61|483.7|479.86|483.7|479.86|483.45|479.61|0
1644842030000|2022-02-14 12:33:50|483.53|479.69|483.53|479.69|483.53|479.69|483.53|479.69|0
1644842040000|2022-02-14 12:34:00|483.62|479.78|483.7|479.86|483.88|480.04|483.53|479.69|0
1644842050000|2022-02-14 12:34:10|483.88|480.04|484.58|480.74|484.58|480.74|483.88|480.04|0
1644842060000|2022-02-14 12:34:20|484.41|480.57|484.76|480.92|484.76|480.92|484.41|480.57|0
1644842070000|2022-02-14 12:34:30|484.93|481.09|484.93|481.09|484.93|481.09|484.93|481.09|0
1644842080000|2022-02-14 12:34:40|484.76|480.92|484.76|480.92|484.93|481.09|484.58|480.74|0
1644842090000|2022-02-14 12:34:50|484.93|481.09|485.11|481.27|485.11|481.27|484.93|481.09|0
1644842100000|2022-02-14 12:35:00|484.93|481.09|485.63|481.79|485.72|481.88|484.93|481.09|0
1644842110000|2022-02-14 12:35:10|485.46|481.62|485.28|481.44|485.46|481.62|484.93|481.09|0
1644842120000|2022-02-14 12:35:20|485.11|481.27|484.4|480.56|485.11|481.27|484.4|480.56|0
1644842130000|2022-02-14 12:35:30|484.76|480.92|484.4|480.56|484.93|481.09|484.4|480.56|0
1644842140000|2022-02-14 12:35:40|484.58|480.74|484.67|480.83|484.67|480.83|484.4|480.56|0
1644842150000|2022-02-14 12:35:50|484.58|480.74|484.4|480.56|484.58|480.74|484.23|480.39|0
1644842160000|2022-02-14 12:36:00|484.23|480.39|484.58|480.74|484.58|480.74|484.23|480.39|0
1644842170000|2022-02-14 12:36:10|484.76|480.92|485.11|481.27|485.11|481.27|484.58|480.74|0
1644842180000|2022-02-14 12:36:20|485.28|481.44|484.58|480.74|485.28|481.44|484.58|480.74|0
1644842190000|2022-02-14 12:36:30|483.7|479.86|483.88|480.04|483.88|480.04|483.7|479.86|0
1644842200000|2022-02-14 12:36:40|483.7|479.86|483.88|480.04|483.88|480.04|483.7|479.86|0
1644842210000|2022-02-14 12:36:50|484.05|480.21|484.58|480.74|484.58|480.74|484.05|480.21|0
1644842220000|2022-02-14 12:37:00|484.75|480.91|485.28|481.44|485.28|481.44|484.75|480.91|0
1644842230000|2022-02-14 12:37:10|485.11|481.27|484.32|480.48|485.11|481.27|484.32|480.48|0
1644842240000|2022-02-14 12:37:20|484.05|480.21|484.23|480.39|484.32|480.48|484.05|480.21|0
1644842250000|2022-02-14 12:37:30|484.4|480.56|484.4|480.56|484.4|480.56|484.14|480.3|0
1644842260000|2022-02-14 12:37:40|484.23|480.39|484.4|480.56|484.4|480.56|484.23|480.39|0
1644842270000|2022-02-14 12:37:50|484.58|480.74|484.58|480.74|484.58|480.74|484.5|480.66|0
1644842280000|2022-02-14 12:38:00|484.75|480.91|484.58|480.74|484.75|480.91|484.58|480.74|0
1644842290000|2022-02-14 12:38:10|484.75|480.91|484.75|480.91|484.75|480.91|484.58|480.74|0
1644842300000|2022-02-14 12:38:20|484.85|481.01|485.2|481.36|485.28|481.44|484.85|481.01|0
1644842310000|2022-02-14 12:38:30|485.1|481.26|485.46|481.62|485.46|481.62|485.1|481.26|0
1644842320000|2022-02-14 12:38:40|485.55|481.71|485.81|481.97|485.81|481.97|485.55|481.71|0
1644842330000|2022-02-14 12:38:50|483.27|479.43|481.95|478.11|483.35|479.51|481.95|478.11|0
1644842340000|2022-02-14 12:39:00|480.73|476.89|478.81|474.97|480.73|476.89|478.81|474.97|0
1644842350000|2022-02-14 12:39:10|477.94|474.1|475.86|472.02|477.94|474.1|475.86|472.02|0
1644842360000|2022-02-14 12:39:20|476.21|472.37|476.21|472.37|476.21|472.37|475.34|471.5|0
1644842370000|2022-02-14 12:39:30|476.55|472.71|474.13|470.29|476.55|472.71|474.13|470.29|0
1644842380000|2022-02-14 12:39:40|473.78|469.94|471.88|468.04|473.78|469.94|471.88|468.04|0
1644842390000|2022-02-14 12:39:50|472.05|468.21|471.71|467.87|472.23|468.39|471.71|467.87|0
1644842400000|2022-02-14 12:40:00|471.11|467.27|469.3|465.46|471.11|467.27|468.95|465.11|0
1644842410000|2022-02-14 12:40:10|468.78|464.94|470.94|467.1|470.94|467.1|468.61|464.77|0
1644842420000|2022-02-14 12:40:20|471.02|467.18|470.76|466.92|471.19|467.35|470.76|466.92|0
1644842430000|2022-02-14 12:40:30|469.81|465.97|470.16|466.32|470.16|466.32|469.64|465.8|0
1644842440000|2022-02-14 12:40:40|470.33|466.49|471.54|467.7|471.54|467.7|470.33|466.49|0
1644842450000|2022-02-14 12:40:50|472.23|468.39|470.85|467.01|472.23|468.39|470.85|467.01|0
1644842460000|2022-02-14 12:41:00|471.02|467.18|471.02|467.18|471.54|467.7|471.02|467.18|0
1644842470000|2022-02-14 12:41:10|470.5|466.66|469.29|465.45|470.5|466.66|469.29|465.45|0
1644842480000|2022-02-14 12:41:20|469.47|465.63|470.25|466.41|470.33|466.49|469.47|465.63|0
1644842490000|2022-02-14 12:41:30|468.95|465.11|468.26|464.42|468.95|465.11|468.26|464.42|0
1644842500000|2022-02-14 12:41:40|468.09|464.25|467.4|463.56|468.09|464.25|467.4|463.56|0
1644842510000|2022-02-14 12:41:50|466.72|462.88|467.58|463.74|467.58|463.74|466.72|462.88|0
1644842520000|2022-02-14 12:42:00|467.4|463.56|467.92|464.08|468.09|464.25|467.4|463.56|0
1644842530000|2022-02-14 12:42:10|467.75|463.91|467.92|464.08|467.92|464.08|467.75|463.91|0
1644842540000|2022-02-14 12:42:20|467.23|463.39|466.37|462.53|467.23|463.39|466.37|462.53|0
1644842550000|2022-02-14 12:42:30|465.86|462.02|466.2|462.36|466.2|462.36|465.69|461.85|0
1644842560000|2022-02-14 12:42:40|465.86|462.02|465.35|461.51|466.2|462.36|465.35|461.51|0
1644842570000|2022-02-14 12:42:50|466.2|462.36|465.26|461.42|466.2|462.36|465.17|461.33|0
1644842580000|2022-02-14 12:43:00|465.52|461.68|465.61|461.77|466.12|462.28|465.52|461.68|0
1644842590000|2022-02-14 12:43:10|465.86|462.02|465.69|461.85|465.86|462.02|465.69|461.85|0
1644842600000|2022-02-14 12:43:20|465.86|462.02|464.49|460.65|465.86|462.02|464.32|460.48|0
1644842610000|2022-02-14 12:43:30|464.15|460.31|464.15|460.31|464.49|460.65|464.15|460.31|0
1644842620000|2022-02-14 12:43:40|463.98|460.14|463.12|459.28|463.98|460.14|462.78|458.94|0
1644842630000|2022-02-14 12:43:50|463.38|459.54|463.21|459.37|463.64|459.8|463.21|459.37|0
1644842640000|2022-02-14 12:44:00|463.64|459.8|464.15|460.31|464.15|460.31|463.64|459.8|0
1644842650000|2022-02-14 12:44:10|464.32|460.48|463.46|459.62|464.32|460.48|463.29|459.45|0
1644842660000|2022-02-14 12:44:20|463.63|459.79|464.45|460.61|466.86|463.02|463.38|459.54|0
1644842670000|2022-02-14 12:44:30|464.27|460.43|459.66|455.82|465.05|461.21|459.66|455.82|0
1644842680000|2022-02-14 12:44:40|459.48|455.64|462.9|459.06|462.9|459.06|459.48|455.64|0
1644842690000|2022-02-14 12:44:50|463.42|459.58|465.52|461.68|465.95|462.11|463.42|459.58|0
1644842700000|2022-02-14 12:45:00|464.58|460.74|464.06|460.22|465.43|461.59|464.06|460.22|0
1644842710000|2022-02-14 12:45:10|463.72|459.88|463.21|459.37|463.72|459.88|463.21|459.37|0
1644842720000|2022-02-14 12:45:20|462.78|458.94|462.01|458.17|462.78|458.94|462.01|458.17|0
1644842730000|2022-02-14 12:45:30|461.67|457.83|461.16|457.32|461.67|457.83|461.16|457.32|0
1644842740000|2022-02-14 12:45:40|459.96|456.12|459.11|455.27|459.96|456.12|459.11|455.27|0
1644842750000|2022-02-14 12:45:50|458.6|454.76|457.41|453.57|458.6|454.76|457.41|453.57|0
1644842760000|2022-02-14 12:46:00|457.58|453.74|456.9|453.06|457.92|454.08|456.9|453.06|0
1644842770000|2022-02-14 12:46:10|457.75|453.91|458.77|454.93|458.77|454.93|457.75|453.91|0
1644842780000|2022-02-14 12:46:20|458.94|455.1|459.03|455.19|459.11|455.27|458.94|455.1|0
1644842790000|2022-02-14 12:46:30|458.6|454.76|458.26|454.42|458.6|454.76|458.26|454.42|0
1644842800000|2022-02-14 12:46:40|458.43|454.59|457.84|454|458.43|454.59|457.84|454|0
1644842810000|2022-02-14 12:46:50|457.75|453.91|457.58|453.74|457.75|453.91|457.24|453.4|0
1644842820000|2022-02-14 12:47:00|457.41|453.57|457.24|453.4|457.41|453.57|457.24|453.4|0
1644842830000|2022-02-14 12:47:10|457.07|453.23|456.22|452.38|457.07|453.23|456.22|452.38|0
1644842840000|2022-02-14 12:47:20|456.39|452.55|455.71|451.87|456.39|452.55|455.71|451.87|0
1644842850000|2022-02-14 12:47:30|455.54|451.7|455.37|451.53|455.54|451.7|455.37|451.53|0
1644842860000|2022-02-14 12:47:40|454.87|451.03|455.21|451.37|455.37|451.53|454.87|451.03|0
1644842870000|2022-02-14 12:47:50|455.04|451.2|454.7|450.86|455.04|451.2|454.53|450.69|0
1644842880000|2022-02-14 12:48:00|454.87|451.03|455.21|451.37|455.21|451.37|454.7|450.86|0
1644842890000|2022-02-14 12:48:10|455.37|451.53|454.87|451.03|455.37|451.53|454.87|451.03|0
1644842900000|2022-02-14 12:48:20|454.7|450.86|454.87|451.03|455.04|451.2|454.7|450.86|0
1644842910000|2022-02-14 12:48:30|455.12|451.28|455.2|451.36|455.37|451.53|455.12|451.28|0
1644842920000|2022-02-14 12:48:40|455.37|451.53|454.7|450.86|455.37|451.53|454.7|450.86|0
1644842930000|2022-02-14 12:48:50|454.87|451.03|455.37|451.53|455.63|451.79|454.87|451.03|0
1644842940000|2022-02-14 12:49:00|455.71|451.87|455.54|451.7|455.71|451.87|455.54|451.7|0
1644842950000|2022-02-14 12:49:10|456.22|452.38|456.9|453.06|456.9|453.06|456.22|452.38|0
1644842960000|2022-02-14 12:49:20|457.41|453.57|458.77|454.93|458.77|454.93|457.41|453.57|0
1644842970000|2022-02-14 12:49:30|458.52|454.68|459.11|455.27|459.28|455.44|458.52|454.68|0
1644842980000|2022-02-14 12:49:40|459.45|455.61|460.9|457.06|460.9|457.06|459.45|455.61|0
1644842990000|2022-02-14 12:49:50|462.01|458.17|460.64|456.8|462.01|458.17|460.64|456.8|0
1644843000000|2022-02-14 12:50:00|461.32|457.48|460.3|456.46|462.01|458.17|460.3|456.46|0
1644843010000|2022-02-14 12:50:10|460.47|456.63|459.45|455.61|460.47|456.63|459.45|455.61|0
1644843020000|2022-02-14 12:50:20|459.79|455.95|460.3|456.46|460.3|456.46|459.79|455.95|0
1644843030000|2022-02-14 12:50:30|459.62|455.78|460.47|456.63|460.47|456.63|459.62|455.78|0
1644843040000|2022-02-14 12:50:40|460.9|457.06|461.32|457.48|461.32|457.48|460.9|457.06|0
1644843050000|2022-02-14 12:50:50|461.58|457.74|461.84|458|462.01|458.17|461.58|457.74|0
1644843060000|2022-02-14 12:51:00|462.69|458.85|463.55|459.71|463.81|459.97|462.69|458.85|0
1644843070000|2022-02-14 12:51:10|463.89|460.05|465.09|461.25|465.09|461.25|463.89|460.05|0
1644843080000|2022-02-14 12:51:20|465.26|461.42|463.72|459.88|465.26|461.42|463.72|459.88|0
1644843090000|2022-02-14 12:51:30|463.89|460.05|463.89|460.05|463.89|460.05|463.55|459.71|0
1644843100000|2022-02-14 12:51:40|464.4|460.56|464.92|461.08|464.92|461.08|463.98|460.14|0
1644843110000|2022-02-14 12:51:50|465.18|461.34|465.09|461.25|465.6|461.76|465.09|461.25|0
1644843120000|2022-02-14 12:52:00|465.26|461.42|464.74|460.9|465.26|461.42|464.74|460.9|0
1644843130000|2022-02-14 12:52:10|464.92|461.08|464.74|460.9|464.92|461.08|464.57|460.73|0
1644843140000|2022-02-14 12:52:20|464.23|460.39|463.89|460.05|464.23|460.39|463.63|459.79|0
1644843150000|2022-02-14 12:52:30|463.37|459.53|465.43|461.59|465.43|461.59|463.37|459.53|0
1644843160000|2022-02-14 12:52:40|464.92|461.08|463.89|460.05|465|461.16|463.89|460.05|0
1644843170000|2022-02-14 12:52:50|464.15|460.31|463.55|459.71|464.15|460.31|463.37|459.53|0
1644843180000|2022-02-14 12:53:00|463.2|459.36|462.52|458.68|463.2|459.36|462.35|458.51|0
1644843190000|2022-02-14 12:53:10|462.69|458.85|463.2|459.36|463.29|459.45|462.69|458.85|0
1644843200000|2022-02-14 12:53:20|463.03|459.19|463.2|459.36|463.29|459.45|463.03|459.19|0
1644843210000|2022-02-14 12:53:30|463.55|459.71|464.23|460.39|464.23|460.39|463.2|459.36|0
1644843220000|2022-02-14 12:53:40|464.06|460.22|464.06|460.22|464.06|460.22|463.72|459.88|0
1644843230000|2022-02-14 12:53:50|464.57|460.73|464.23|460.39|464.57|460.73|464.23|460.39|0
1644843240000|2022-02-14 12:54:00|464.06|460.22|464.4|460.56|464.4|460.56|464.06|460.22|0
1644843250000|2022-02-14 12:54:10|464.23|460.39|464.23|460.39|464.23|460.39|464.06|460.22|0
1644843260000|2022-02-14 12:54:20|464.06|460.22|464.4|460.56|464.4|460.56|463.54|459.7|0
1644843270000|2022-02-14 12:54:30|465|461.16|464.49|460.65|465|461.16|464.23|460.39|0
1644843280000|2022-02-14 12:54:40|464.23|460.39|464.06|460.22|464.23|460.39|464.06|460.22|0
1644843290000|2022-02-14 12:54:50|464.4|460.56|463.72|459.88|464.4|460.56|463.63|459.79|0
1644843300000|2022-02-14 12:55:00|463.54|459.7|462.69|458.85|463.54|459.7|462.69|458.85|0
1644843310000|2022-02-14 12:55:10|462.35|458.51|461.32|457.48|462.35|458.51|461.32|457.48|0
1644843320000|2022-02-14 12:55:20|461.49|457.65|460.81|456.97|461.49|457.65|460.81|456.97|0
1644843330000|2022-02-14 12:55:30|460.98|457.14|460.13|456.29|460.98|457.14|460.13|456.29|0
1644843340000|2022-02-14 12:55:40|460.64|456.8|461.58|457.74|461.58|457.74|460.64|456.8|0
1644843350000|2022-02-14 12:55:50|461.49|457.65|460.64|456.8|461.49|457.65|460.64|456.8|0
1644843360000|2022-02-14 12:56:00|460.3|456.46|460.81|456.97|460.81|456.97|460.13|456.29|0
1644843370000|2022-02-14 12:56:10|460.98|457.14|460.98|457.14|460.98|457.14|460.73|456.89|0
1644843380000|2022-02-14 12:56:20|461.32|457.48|461.32|457.48|461.32|457.48|460.98|457.14|0
1644843390000|2022-02-14 12:56:30|461.66|457.82|461.32|457.48|461.66|457.82|460.81|456.97|0
1644843400000|2022-02-14 12:56:40|460.81|456.97|459.96|456.12|460.81|456.97|459.96|456.12|0
1644843410000|2022-02-14 12:56:50|459.45|455.61|460.3|456.46|460.3|456.46|459.28|455.44|0
1644843420000|2022-02-14 12:57:00|460.47|456.63|460.64|456.8|460.81|456.97|460.47|456.63|0
1644843430000|2022-02-14 12:57:10|460.3|456.46|459.96|456.12|460.47|456.63|459.96|456.12|0
1644843440000|2022-02-14 12:57:20|459.62|455.78|459.28|455.44|459.62|455.78|459.11|455.27|0
1644843450000|2022-02-14 12:57:30|459.11|455.27|458.6|454.76|459.11|455.27|458.6|454.76|0
1644843460000|2022-02-14 12:57:40|458.68|454.84|458.43|454.59|458.68|454.84|458.43|454.59|0
1644843470000|2022-02-14 12:57:50|458.68|454.84|458.77|454.93|458.85|455.01|458.6|454.76|0
1644843480000|2022-02-14 12:58:00|458.94|455.1|458.94|455.1|459.11|455.27|458.94|455.1|0
1644843490000|2022-02-14 12:58:10|458.85|455.01|459.11|455.27|459.28|455.44|458.85|455.01|0
1644843500000|2022-02-14 12:58:20|459.28|455.44|459.11|455.27|459.28|455.44|459.11|455.27|0
1644843510000|2022-02-14 12:58:30|459.96|456.12|459.45|455.61|459.96|456.12|459.45|455.61|0
1644843520000|2022-02-14 12:58:40|459.79|455.95|460.47|456.63|460.47|456.63|459.79|455.95|0
1644843530000|2022-02-14 12:58:50|460.64|456.8|460.73|456.89|460.81|456.97|460.64|456.8|0
1644843540000|2022-02-14 12:59:00|461.49|457.65|461.32|457.48|461.49|457.65|461.15|457.31|0
1644843550000|2022-02-14 12:59:10|461.49|457.65|461.83|457.99|461.83|457.99|461.49|457.65|0
1644843560000|2022-02-14 12:59:20|462.18|458.34|462|458.16|462.18|458.34|461.92|458.08|0
1644843570000|2022-02-14 12:59:30|462.17|458.33|462.52|458.68|462.52|458.68|462.17|458.33|0
1644843580000|2022-02-14 12:59:40|462.35|458.51|462|458.16|462.35|458.51|461.83|457.99|0
1644843590000|2022-02-14 12:59:50|462.17|458.33|462|458.16|462.17|458.33|461.83|457.99|0
1644843600000|2022-02-14 13:00:00|461.83|457.99|460.81|456.97|461.83|457.99|460.81|456.97|0
1644843610000|2022-02-14 13:00:10|460.98|457.14|460.81|456.97|461.66|457.82|460.81|456.97|0
1644843620000|2022-02-14 13:00:20|460.98|457.14|460.47|456.63|461.15|457.31|460.47|456.63|0
1644843630000|2022-02-14 13:00:30|460.3|456.46|460.64|456.8|460.64|456.8|460.13|456.29|0
1644843640000|2022-02-14 13:00:40|460.98|457.14|460.3|456.46|461.15|457.31|460.3|456.46|0
1644843650000|2022-02-14 13:00:50|460.13|456.29|459.53|455.69|460.13|456.29|459.53|455.69|0
1644843660000|2022-02-14 13:01:00|459.28|455.44|459.45|455.61|459.45|455.61|459.28|455.44|0
1644843670000|2022-02-14 13:01:10|459.96|456.12|458.42|454.58|459.96|456.12|458.42|454.58|0
1644843680000|2022-02-14 13:01:20|458.25|454.41|458.08|454.24|458.42|454.58|458.08|454.24|0
1644843690000|2022-02-14 13:01:30|457.74|453.9|457.24|453.4|457.91|454.07|457.24|453.4|0
1644843700000|2022-02-14 13:01:40|456.9|453.06|457.24|453.4|457.24|453.4|456.39|452.55|0
1644843710000|2022-02-14 13:01:50|457.07|453.23|457.74|453.9|457.74|453.9|457.07|453.23|0
1644843720000|2022-02-14 13:02:00|457.4|453.56|457.4|453.56|457.4|453.56|457.07|453.23|0
1644843730000|2022-02-14 13:02:10|457.91|454.07|459.1|455.26|459.1|455.26|457.91|454.07|0
1644843740000|2022-02-14 13:02:20|459.27|455.43|458.08|454.24|459.27|455.43|458.08|454.24|0
1644843750000|2022-02-14 13:02:30|458.25|454.41|458.25|454.41|458.59|454.75|458.25|454.41|0
1644843760000|2022-02-14 13:02:40|457.91|454.07|458.08|454.24|458.42|454.58|457.91|454.07|0
1644843770000|2022-02-14 13:02:50|457.4|453.56|458.42|454.58|458.42|454.58|457.4|453.56|0
1644843780000|2022-02-14 13:03:00|458.08|454.24|456.98|453.14|458.08|454.24|456.56|452.72|0
1644843790000|2022-02-14 13:03:10|456.9|453.06|456.73|452.89|456.9|453.06|456.22|452.38|0
1644843800000|2022-02-14 13:03:20|456.22|452.38|457.4|453.56|457.4|453.56|456.22|452.38|0
1644843810000|2022-02-14 13:03:30|457.23|453.39|457.91|454.07|457.91|454.07|457.23|453.39|0
1644843820000|2022-02-14 13:03:40|458.08|454.24|457.74|453.9|458.08|454.24|457.74|453.9|0
1644843830000|2022-02-14 13:03:50|457.91|454.07|458.25|454.41|458.25|454.41|457.91|454.07|0
1644843840000|2022-02-14 13:04:00|458.17|454.33|459.61|455.77|459.61|455.77|458.17|454.33|0
1644843850000|2022-02-14 13:04:10|459.79|455.95|459.61|455.77|459.79|455.95|459.53|455.69|0
1644843860000|2022-02-14 13:04:20|459.78|455.94|460.13|456.29|460.13|456.29|459.78|455.94|0
1644843870000|2022-02-14 13:04:30|459.78|455.94|459.78|455.94|459.78|455.94|459.27|455.43|0
1644843880000|2022-02-14 13:04:40|459.44|455.6|459.44|455.6|459.44|455.6|459.36|455.52|0
1644843890000|2022-02-14 13:04:50|459.61|455.77|459.44|455.6|459.78|455.94|459.44|455.6|0
1644843900000|2022-02-14 13:05:00|459.61|455.77|459.96|456.12|459.96|456.12|459.61|455.77|0
1644843910000|2022-02-14 13:05:10|458.93|455.09|458.59|454.75|458.93|455.09|458.25|454.41|0
1644843920000|2022-02-14 13:05:20|458.08|454.24|456.65|453.29|458.08|454.24|456.65|453.29|0
1644843930000|2022-02-14 13:05:30|456.82|453.46|456.82|453.46|456.82|453.46|456.48|453.12|0
1644843940000|2022-02-14 13:05:40|456.48|453.12|456.99|453.63|456.99|453.63|456.31|452.95|0
1644843950000|2022-02-14 13:05:50|457.33|453.97|457.33|453.97|457.67|454.31|457.33|453.97|0
1644843960000|2022-02-14 13:06:00|457.5|454.14|457.84|454.48|458.35|454.99|457.5|454.14|0
1644843970000|2022-02-14 13:06:10|458.01|454.65|458.35|454.99|458.52|455.16|458.01|454.65|0
1644843980000|2022-02-14 13:06:20|458.01|454.65|458.18|454.82|458.18|454.82|458.01|454.65|0
1644843990000|2022-02-14 13:06:30|458.35|454.99|457.93|454.57|458.35|454.99|457.93|454.57|0
1644844000000|2022-02-14 13:06:40|458.01|454.65|457.5|454.14|458.01|454.65|457.16|453.8|0
1644844010000|2022-02-14 13:06:50|457.67|454.31|458.69|455.33|458.69|455.33|457.67|454.31|0
1644844020000|2022-02-14 13:07:00|458.86|455.5|459.03|455.67|459.37|456.01|458.86|455.5|0
1644844030000|2022-02-14 13:07:10|459.2|455.84|458.35|454.99|459.2|455.84|458.01|454.65|0
1644844040000|2022-02-14 13:07:20|459.03|455.67|459.2|455.84|459.88|456.52|459.03|455.67|0
1644844050000|2022-02-14 13:07:30|458.69|455.33|457.84|454.48|458.69|455.33|457.84|454.48|0
1644844060000|2022-02-14 13:07:40|458.01|454.65|458.69|455.33|458.69|455.33|457.84|454.48|0
1644844070000|2022-02-14 13:07:50|458.52|455.16|458.35|454.99|458.52|455.16|458.35|454.99|0
1644844080000|2022-02-14 13:08:00|457.08|453.72|456.4|453.04|457.16|453.8|456.4|453.04|0
1644844090000|2022-02-14 13:08:10|456.82|453.46|457.33|453.97|457.33|453.97|456.82|453.46|0
1644844100000|2022-02-14 13:08:20|457.16|453.8|457.16|453.8|457.67|454.31|457.16|453.8|0
1644844110000|2022-02-14 13:08:30|456.82|453.46|456.82|453.46|456.82|453.46|456.65|453.29|0
1644844120000|2022-02-14 13:08:40|457.16|453.8|457.33|453.97|457.33|453.97|457.16|453.8|0
1644844130000|2022-02-14 13:08:50|457.16|453.8|457.16|453.8|457.5|454.14|457.16|453.8|0
1644844140000|2022-02-14 13:09:00|456.65|453.29|457.16|453.8|457.16|453.8|456.14|452.78|0
1644844150000|2022-02-14 13:09:10|456.14|452.78|456.14|452.78|456.14|452.78|455.97|452.61|0
1644844160000|2022-02-14 13:09:20|456.31|452.95|456.48|453.12|456.65|453.29|456.31|452.95|0
1644844170000|2022-02-14 13:09:30|456.06|452.7|456.31|452.95|456.31|452.95|456.06|452.7|0
1644844180000|2022-02-14 13:09:40|456.65|453.29|456.48|453.12|456.65|453.29|456.31|452.95|0
1644844190000|2022-02-14 13:09:50|456.14|452.78|455.97|452.61|456.14|452.78|455.89|452.53|0
1644844200000|2022-02-14 13:10:00|456.31|452.95|456.65|453.29|456.65|453.29|456.31|452.95|0
1644844210000|2022-02-14 13:10:10|456.99|453.63|457.5|454.14|457.5|454.14|456.99|453.63|0
1644844220000|2022-02-14 13:10:20|457.84|454.48|458.35|454.99|458.35|454.99|457.84|454.48|0
1644844230000|2022-02-14 13:10:30|458.52|455.16|458.18|454.82|458.52|455.16|458.18|454.82|0
1644844240000|2022-02-14 13:10:40|458.01|454.65|458.35|454.99|458.35|454.99|458.01|454.65|0
1644844250000|2022-02-14 13:10:50|458.18|454.82|458.18|454.82|458.18|454.82|458.01|454.65|0
1644844260000|2022-02-14 13:11:00|458.35|454.99|458.27|454.91|458.69|455.33|458.27|454.91|0
1644844270000|2022-02-14 13:11:10|458.35|454.99|458.35|454.99|458.86|455.5|458.35|454.99|0
1644844280000|2022-02-14 13:11:20|458.01|454.65|458.52|455.16|458.52|455.16|458.01|454.65|0
1644844290000|2022-02-14 13:11:30|459.37|456.01|459.54|456.18|459.54|456.18|459.37|456.01|0
1644844300000|2022-02-14 13:11:40|459.37|456.01|458.69|455.33|459.37|456.01|458.69|455.33|0
1644844310000|2022-02-14 13:11:50|458.52|455.16|458.44|455.08|458.52|455.16|458.35|454.99|0
1644844320000|2022-02-14 13:12:00|458.35|454.99|458.52|455.16|458.69|455.33|458.35|454.99|0
1644844330000|2022-02-14 13:12:10|458.69|455.33|458.52|455.16|458.69|455.33|458.52|455.16|0
1644844340000|2022-02-14 13:12:20|458.69|455.33|458.52|455.16|458.69|455.33|458.35|454.99|0
1644844350000|2022-02-14 13:12:30|458.35|454.99|458.01|454.65|458.35|454.99|457.84|454.48|0
1644844360000|2022-02-14 13:12:40|457.84|454.48|458.01|454.65|458.01|454.65|457.84|454.48|0
1644844370000|2022-02-14 13:12:50|457.84|454.48|458.35|454.99|458.35|454.99|457.67|454.31|0
1644844380000|2022-02-14 13:13:00|458.18|454.82|458.01|454.65|458.69|455.33|457.84|454.48|0
1644844390000|2022-02-14 13:13:10|457.93|454.57|457.84|454.48|458.01|454.65|457.84|454.48|0
1644844400000|2022-02-14 13:13:20|458.01|454.65|458.35|454.99|458.35|454.99|458.01|454.65|0
1644844410000|2022-02-14 13:13:30|458.18|454.82|458.35|454.99|458.35|454.99|458.18|454.82|0
1644844420000|2022-02-14 13:13:40|458.69|455.33|461.08|457.72|461.08|457.72|458.69|455.33|0
1644844430000|2022-02-14 13:13:50|461.42|458.06|460.73|457.37|461.59|458.23|460.73|457.37|0
1644844440000|2022-02-14 13:14:00|460.91|457.55|460.91|457.55|461.25|457.89|460.73|457.37|0
1644844450000|2022-02-14 13:14:10|461.93|458.57|462.44|459.08|462.44|459.08|461.76|458.4|0
1644844460000|2022-02-14 13:14:20|462.36|459|463.64|460.28|463.64|460.28|462.36|459|0
1644844470000|2022-02-14 13:14:30|462.96|459.6|463.3|459.94|463.3|459.94|462.78|459.42|0
1644844480000|2022-02-14 13:14:40|463.39|460.03|463.47|460.11|463.64|460.28|463.39|460.03|0
1644844490000|2022-02-14 13:14:50|463.64|460.28|463.47|460.11|463.64|460.28|463.47|460.11|0
1644844500000|2022-02-14 13:15:00|463.13|459.77|462.1|458.74|463.13|459.77|461.93|458.57|0
1644844510000|2022-02-14 13:15:10|461.93|458.57|461.68|458.32|462.02|458.66|461.68|458.32|0
1644844520000|2022-02-14 13:15:20|461.93|458.57|461.93|458.57|461.93|458.57|461.42|458.06|0
1644844530000|2022-02-14 13:15:30|461.59|458.23|461.76|458.4|461.76|458.4|461.34|457.98|0
1644844540000|2022-02-14 13:15:40|461.59|458.23|462.61|459.25|462.96|459.6|461.59|458.23|0
1644844550000|2022-02-14 13:15:50|462.27|458.91|462.78|459.42|462.78|459.42|462.27|458.91|0
1644844560000|2022-02-14 13:16:00|462.44|459.08|462.95|459.59|462.95|459.59|462.44|459.08|0
1644844570000|2022-02-14 13:16:10|463.13|459.77|463.13|459.77|463.13|459.77|463.13|459.77|0
1644844580000|2022-02-14 13:16:20|462.61|459.25|462.44|459.08|462.78|459.42|462.44|459.08|0
1644844590000|2022-02-14 13:16:30|462.95|459.59|463.13|459.77|463.13|459.77|462.95|459.59|0
1644844600000|2022-02-14 13:16:40|463.21|459.85|462.61|459.25|463.21|459.85|462.61|459.25|0
1644844610000|2022-02-14 13:16:50|462.78|459.42|462.44|459.08|462.78|459.42|462.44|459.08|0
1644844620000|2022-02-14 13:17:00|462.27|458.91|461.93|458.57|462.27|458.91|461.59|458.23|0
1644844630000|2022-02-14 13:17:10|461.76|458.4|461.93|458.57|462.1|458.74|461.76|458.4|0
1644844640000|2022-02-14 13:17:20|462.27|458.91|461.85|458.49|462.27|458.91|461.85|458.49|0
1644844650000|2022-02-14 13:17:30|462.1|458.74|462.27|458.91|462.27|458.91|461.93|458.57|0
1644844660000|2022-02-14 13:17:40|462.1|458.74|462.1|458.74|462.27|458.91|462.1|458.74|0
1644844670000|2022-02-14 13:17:50|462.27|458.91|462.78|459.42|462.78|459.42|462.27|458.91|0
1644844680000|2022-02-14 13:18:00|462.61|459.25|462.95|459.59|463.13|459.77|462.61|459.25|0
1644844690000|2022-02-14 13:18:10|463.13|459.77|462.95|459.59|463.13|459.77|462.95|459.59|0
1644844700000|2022-02-14 13:18:20|463.3|459.94|463.13|459.77|463.3|459.94|463.13|459.77|0
1644844710000|2022-02-14 13:18:30|463.3|459.94|463.3|459.94|463.47|460.11|463.3|459.94|0
1644844720000|2022-02-14 13:18:40|463.13|459.77|463.21|459.85|463.3|459.94|463.13|459.77|0
1644844730000|2022-02-14 13:18:50|463.13|459.77|463.12|459.76|463.13|459.77|462.87|459.51|0
1644844740000|2022-02-14 13:19:00|463.47|460.11|463.3|459.94|463.47|460.11|463.21|459.85|0
1644844750000|2022-02-14 13:19:10|463.47|460.11|463.64|460.28|463.64|460.28|463.47|460.11|0
1644844760000|2022-02-14 13:19:20|463.81|460.45|462.61|459.25|463.81|460.45|462.61|459.25|0
1644844770000|2022-02-14 13:19:30|462.27|458.91|461.93|458.57|462.44|459.08|461.93|458.57|0
1644844780000|2022-02-14 13:19:40|461.76|458.4|461.93|458.57|461.93|458.57|461.76|458.4|0
1644844790000|2022-02-14 13:19:50|461.76|458.4|462.1|458.74|462.1|458.74|461.76|458.4|0
1644844800000|2022-02-14 13:20:00|462.27|458.91|462.78|459.42|463.12|459.76|462.27|458.91|0
1644844810000|2022-02-14 13:20:10|462.27|458.91|461.24|457.88|462.27|458.91|461.24|457.88|0
1644844820000|2022-02-14 13:20:20|460.9|457.54|461.59|458.23|461.59|458.23|460.9|457.54|0
1644844830000|2022-02-14 13:20:30|461.42|458.06|460.9|457.54|461.42|458.06|460.9|457.54|0
1644844840000|2022-02-14 13:20:40|461.07|457.71|461.07|457.71|461.07|457.71|460.9|457.54|0
1644844850000|2022-02-14 13:20:50|460.9|457.54|460.39|457.03|460.9|457.54|460.39|457.03|0
1644844860000|2022-02-14 13:21:00|460.22|456.86|460.39|457.03|460.39|457.03|460.22|456.86|0
1644844870000|2022-02-14 13:21:10|460.56|457.2|459.71|456.35|460.56|457.2|459.71|456.35|0
1644844880000|2022-02-14 13:21:20|459.37|456.01|459.03|455.67|459.54|456.18|458.86|455.5|0
1644844890000|2022-02-14 13:21:30|459.2|455.84|458.86|455.5|459.2|455.84|458.86|455.5|0
1644844900000|2022-02-14 13:21:40|459.03|455.67|459.29|455.93|459.29|455.93|459.03|455.67|0
1644844910000|2022-02-14 13:21:50|459.2|455.84|459.97|456.61|459.97|456.61|459.03|455.67|0
1644844920000|2022-02-14 13:22:00|459.71|456.35|459.54|456.18|459.71|456.35|459.54|456.18|0
1644844930000|2022-02-14 13:22:10|459.88|456.52|460.05|456.69|460.05|456.69|459.88|456.52|0
1644844940000|2022-02-14 13:22:20|459.88|456.52|459.71|456.35|459.88|456.52|459.71|456.35|0
1644844950000|2022-02-14 13:22:30|459.54|456.18|458.86|455.5|459.54|456.18|458.86|455.5|0
1644844960000|2022-02-14 13:22:40|459.03|455.67|458.52|455.16|459.03|455.67|458.52|455.16|0
1644844970000|2022-02-14 13:22:50|458.35|454.99|458.18|454.82|458.35|454.99|458.18|454.82|0
1644844980000|2022-02-14 13:23:00|458.52|455.16|458.35|454.99|458.52|455.16|458.35|454.99|0
1644844990000|2022-02-14 13:23:10|458.01|454.65|458.18|454.82|458.18|454.82|458.01|454.65|0
1644845000000|2022-02-14 13:23:20|458.01|454.65|458.01|454.65|458.18|454.82|458.01|454.65|0
1644845010000|2022-02-14 13:23:30|458.52|455.16|458.69|455.33|458.69|455.33|458.52|455.16|0
1644845020000|2022-02-14 13:23:40|458.52|455.16|458.18|454.82|458.69|455.33|458.18|454.82|0
1644845030000|2022-02-14 13:23:50|458.01|454.65|458.18|454.82|458.18|454.82|458.01|454.65|0
1644845040000|2022-02-14 13:24:00|458.35|454.99|458.69|455.33|458.86|455.5|458.35|454.99|0
1644845050000|2022-02-14 13:24:10|458.86|455.5|459.03|455.67|459.2|455.84|458.86|455.5|0
1644845060000|2022-02-14 13:24:20|459.2|455.84|459.29|455.93|459.29|455.93|459.03|455.67|0
1644845070000|2022-02-14 13:24:30|459.2|455.84|459.2|455.84|459.2|455.84|459.03|455.67|0
1644845080000|2022-02-14 13:24:40|459.03|455.67|458.35|454.99|459.03|455.67|458.26|454.9|0
1644845090000|2022-02-14 13:24:50|458.43|455.07|458.26|454.9|458.43|455.07|458.26|454.9|0
1644845100000|2022-02-14 13:25:00|458.69|455.33|458.43|455.07|458.69|455.33|458.43|455.07|0
1644845110000|2022-02-14 13:25:10|458.52|455.16|457.84|454.48|458.52|455.16|457.84|454.48|0
1644845120000|2022-02-14 13:25:20|457.5|454.14|457.33|453.97|457.5|454.14|457.33|453.97|0
1644845130000|2022-02-14 13:25:30|457.67|454.31|457.84|454.48|458.01|454.65|457.67|454.31|0
1644845140000|2022-02-14 13:25:40|457.67|454.31|457.67|454.31|457.67|454.31|457.5|454.14|0
1644845150000|2022-02-14 13:25:50|457.58|454.22|457.33|453.97|457.58|454.22|457.33|453.97|0
1644845160000|2022-02-14 13:26:00|457.5|454.14|457.84|454.48|457.84|454.48|457.5|454.14|0
1644845170000|2022-02-14 13:26:10|457.67|454.31|458.01|454.65|458.35|454.99|457.58|454.22|0
1644845180000|2022-02-14 13:26:20|457.67|454.31|457.67|454.31|457.67|454.31|457.5|454.14|0
1644845190000|2022-02-14 13:26:30|457.84|454.48|457.67|454.31|457.84|454.48|457.5|454.14|0
1644845200000|2022-02-14 13:26:40|457.84|454.48|458.01|454.65|458.01|454.65|457.84|454.48|0
1644845210000|2022-02-14 13:26:50|458.69|455.33|458.69|455.33|458.69|455.33|458.52|455.16|0
1644845220000|2022-02-14 13:27:00|458.86|455.5|459.37|456.01|459.54|456.18|458.86|455.5|0
1644845230000|2022-02-14 13:27:10|459.54|456.18|458.86|455.5|459.71|456.35|458.86|455.5|0
1644845240000|2022-02-14 13:27:20|458.77|455.41|458.86|455.5|458.86|455.5|458.77|455.41|0
1644845250000|2022-02-14 13:27:30|459.37|456.01|459.37|456.01|459.54|456.18|459.37|456.01|0
1644845260000|2022-02-14 13:27:40|459.2|455.84|459.37|456.01|459.37|456.01|459.2|455.84|0
1644845270000|2022-02-14 13:27:50|459.2|455.84|459.54|456.18|459.54|456.18|459.2|455.84|0
1644845280000|2022-02-14 13:28:00|459.37|456.01|459.54|456.18|459.54|456.18|459.37|456.01|0
1644845290000|2022-02-14 13:28:10|459.2|455.84|458.35|454.99|459.2|455.84|458.35|454.99|0
1644845300000|2022-02-14 13:28:20|458.52|455.16|458.35|454.99|458.52|455.16|458.35|454.99|0
1644845310000|2022-02-14 13:28:30|458|454.64|457.83|454.47|458|454.64|457.83|454.47|0
1644845320000|2022-02-14 13:28:40|457.66|454.3|457.5|454.14|457.66|454.3|457.5|454.14|0
1644845330000|2022-02-14 13:28:50|457.49|454.13|457.66|454.3|457.66|454.3|457.49|454.13|0
1644845340000|2022-02-14 13:29:00|457.83|454.47|458.17|454.81|458.51|455.15|457.83|454.47|0
1644845350000|2022-02-14 13:29:10|458.34|454.98|457.92|454.56|458.34|454.98|457.92|454.56|0
1644845360000|2022-02-14 13:29:20|457.66|454.3|457.49|454.13|457.66|454.3|457.49|454.13|0
1644845370000|2022-02-14 13:29:30|457.66|454.3|457.24|453.88|457.66|454.3|457.16|453.8|0
1644845380000|2022-02-14 13:29:40|457.15|453.79|457.49|454.13|457.49|454.13|457.15|453.79|0
1644845390000|2022-02-14 13:29:50|457.32|453.96|457.32|453.96|457.32|453.96|457.15|453.79|0
1644845400000|2022-02-14 13:30:00|457.66|454.3|457.32|453.96|457.66|454.3|457.32|453.96|0
1644845410000|2022-02-14 13:30:10|457.15|453.79|458|454.64|458.17|454.81|457.15|453.79|0
1644845420000|2022-02-14 13:30:20|458.17|454.81|458.68|455.32|458.68|455.32|458.17|454.81|0
1644845430000|2022-02-14 13:30:30|458.85|455.49|458.85|455.49|458.85|455.49|458.68|455.32|0
1644845440000|2022-02-14 13:30:40|459.02|455.66|458.85|455.49|459.02|455.66|458.85|455.49|0
1644845450000|2022-02-14 13:30:50|459.02|455.66|458.85|455.49|459.02|455.66|458.51|455.15|0
1644845460000|2022-02-14 13:31:00|458.68|455.32|458.26|454.9|458.77|455.41|458.26|454.9|0
1644845470000|2022-02-14 13:31:10|458.34|454.98|457.15|453.79|458.34|454.98|457.15|453.79|0
1644845480000|2022-02-14 13:31:20|457.32|453.96|458.68|455.32|458.68|455.32|457.32|453.96|0
1644845490000|2022-02-14 13:31:30|458.85|455.49|459.54|456.18|459.54|456.18|458.85|455.49|0
1644845500000|2022-02-14 13:31:40|459.19|455.83|459.54|456.18|459.88|456.52|459.19|455.83|0
1644845510000|2022-02-14 13:31:50|459.71|456.35|458.85|455.49|459.71|456.35|458.85|455.49|0
1644845520000|2022-02-14 13:32:00|458.68|455.32|458.51|455.15|458.85|455.49|458.51|455.15|0
1644845530000|2022-02-14 13:32:10|458.68|455.32|459.71|456.35|459.71|456.35|458.68|455.32|0
1644845540000|2022-02-14 13:32:20|459.62|456.26|459.71|456.35|459.88|456.52|459.62|456.26|0
1644845550000|2022-02-14 13:32:30|458.85|455.49|459.11|455.75|459.19|455.83|458.85|455.49|0
1644845560000|2022-02-14 13:32:40|458.94|455.58|461.07|457.71|461.07|457.71|458.94|455.58|0
1644845570000|2022-02-14 13:32:50|461.92|458.56|462.61|459.25|463.12|459.76|461.92|458.56|0
1644845580000|2022-02-14 13:33:00|463.29|459.93|463.98|460.62|464.32|460.96|463.21|459.85|0
1644845590000|2022-02-14 13:33:10|463.63|460.27|463.12|459.76|463.63|460.27|463.12|459.76|0
1644845600000|2022-02-14 13:33:20|461.5|458.14|460.39|457.03|461.5|458.14|460.39|457.03|0
1644845610000|2022-02-14 13:33:30|459.19|455.83|459.71|456.35|459.71|456.35|458.68|455.32|0
1644845620000|2022-02-14 13:33:40|460.99|457.63|461.24|457.88|461.24|457.88|460.82|457.46|0
1644845630000|2022-02-14 13:33:50|460.05|456.69|460.22|456.86|460.3|456.94|459.36|456|0
1644845640000|2022-02-14 13:34:00|460.48|457.12|460.73|457.37|461.24|457.88|460.48|457.12|0
1644845650000|2022-02-14 13:34:10|461.07|457.71|460.65|457.29|461.41|458.05|460.65|457.29|0
1644845660000|2022-02-14 13:34:20|460.56|457.2|462.26|458.9|462.44|459.08|460.56|457.2|0
1644845670000|2022-02-14 13:34:30|462.18|458.82|462.61|459.25|462.61|459.25|462.09|458.73|0
1644845680000|2022-02-14 13:34:40|463.63|460.27|463.8|460.44|463.8|460.44|463.46|460.1|0
1644845690000|2022-02-14 13:34:50|464.15|460.79|464.32|460.96|464.32|460.96|463.63|460.27|0
1644845700000|2022-02-14 13:35:00|464.41|461.05|463.55|460.19|464.41|461.05|463.55|460.19|0
1644845710000|2022-02-14 13:35:10|463.8|460.44|464.24|460.88|464.24|460.88|463.63|460.27|0
1644845720000|2022-02-14 13:35:20|464.32|460.96|463.29|459.93|464.32|460.96|463.29|459.93|0
1644845730000|2022-02-14 13:35:30|463.12|459.76|462.95|459.59|463.46|460.1|462.95|459.59|0
1644845740000|2022-02-14 13:35:40|463.46|460.1|464.41|461.05|464.41|461.05|463.46|460.1|0
1644845750000|2022-02-14 13:35:50|463.98|460.62|463.98|460.62|464.32|460.96|463.98|460.62|0
1644845760000|2022-02-14 13:36:00|464.15|460.79|464.66|461.3|464.66|461.3|464.15|460.79|0
1644845770000|2022-02-14 13:36:10|464.49|461.13|463.97|460.61|464.83|461.47|463.97|460.61|0
1644845780000|2022-02-14 13:36:20|463.04|459.68|463.12|459.76|463.63|460.27|462.95|459.59|0
1644845790000|2022-02-14 13:36:30|463.63|460.27|463.97|460.61|463.97|460.61|463.63|460.27|0
1644845800000|2022-02-14 13:36:40|463.89|460.53|463.29|459.93|463.89|460.53|463.29|459.93|0
1644845810000|2022-02-14 13:36:50|463.46|460.1|463.97|460.61|464.66|461.3|463.46|460.1|0
1644845820000|2022-02-14 13:37:00|463.72|460.36|463.38|460.02|463.72|460.36|463.04|459.68|0
1644845830000|2022-02-14 13:37:10|463.8|460.44|464.66|461.3|464.83|461.47|463.8|460.44|0
1644845840000|2022-02-14 13:37:20|464.15|460.79|464.66|461.3|465|461.64|464.15|460.79|0
1644845850000|2022-02-14 13:37:30|465.69|462.33|464.23|460.87|465.69|462.33|464.23|460.87|0
1644845860000|2022-02-14 13:37:40|464.32|460.96|464.66|461.3|464.83|461.47|464.32|460.96|0
1644845870000|2022-02-14 13:37:50|464.83|461.47|466.03|462.67|466.03|462.67|464.75|461.39|0
1644845880000|2022-02-14 13:38:00|465.69|462.33|463.89|460.53|465.78|462.42|463.89|460.53|0
1644845890000|2022-02-14 13:38:10|463.63|460.27|463.97|460.61|464.15|460.79|463.63|460.27|0
1644845900000|2022-02-14 13:38:20|463.8|460.44|464.06|460.7|464.06|460.7|463.55|460.19|0
1644845910000|2022-02-14 13:38:30|463.46|460.1|463.46|460.1|463.63|460.27|463.46|460.1|0
1644845920000|2022-02-14 13:38:40|464.06|460.7|463.63|460.27|464.06|460.7|463.38|460.02|0
1644845930000|2022-02-14 13:38:50|463.89|460.53|463.97|460.61|464.15|460.79|463.89|460.53|0
1644845940000|2022-02-14 13:39:00|463.89|460.53|462.26|458.9|463.89|460.53|462.26|458.9|0
1644845950000|2022-02-14 13:39:10|462.09|458.73|462.52|459.16|462.52|459.16|461.75|458.39|0
1644845960000|2022-02-14 13:39:20|462.6|459.24|462.01|458.65|462.78|459.42|462.01|458.65|0
1644845970000|2022-02-14 13:39:30|461.92|458.56|462.6|459.24|462.6|459.24|461.92|458.56|0
1644845980000|2022-02-14 13:39:40|462.26|458.9|462.26|458.9|462.6|459.24|461.92|458.56|0
1644845990000|2022-02-14 13:39:50|462.78|459.42|462.78|459.42|462.78|459.42|462.69|459.33|0
1644846000000|2022-02-14 13:40:00|462.43|459.07|462.95|459.59|463.21|459.85|462.26|458.9|0
1644846010000|2022-02-14 13:40:10|463.12|459.76|462.6|459.24|463.12|459.76|462.6|459.24|0
1644846020000|2022-02-14 13:40:20|462.78|459.42|462.6|459.24|462.78|459.42|462.6|459.24|0
1644846030000|2022-02-14 13:40:30|462.78|459.42|462.6|459.24|462.78|459.42|462.6|459.24|0
1644846040000|2022-02-14 13:40:40|463.55|460.19|462.95|459.59|463.55|460.19|462.95|459.59|0
1644846050000|2022-02-14 13:40:50|463.12|459.76|464.14|460.78|464.14|460.78|463.12|459.76|0
1644846060000|2022-02-14 13:41:00|464.41|461.05|464.83|461.47|464.83|461.47|464.14|460.78|0
1644846070000|2022-02-14 13:41:10|464.14|460.78|464.14|460.78|464.14|460.78|464.14|460.78|0
1644846080000|2022-02-14 13:41:20|464.32|460.96|464.49|461.13|464.49|461.13|464.32|460.96|0
1644846090000|2022-02-14 13:41:30|464.32|460.96|464.32|460.96|464.32|460.96|464.23|460.87|0
1644846100000|2022-02-14 13:41:40|464.49|461.13|464.32|460.96|464.49|461.13|464.23|460.87|0
1644846110000|2022-02-14 13:41:50|464.14|460.78|464.66|461.3|464.66|461.3|464.14|460.78|0
1644846120000|2022-02-14 13:42:00|465.34|461.98|465|461.64|465.34|461.98|464.49|461.13|0
1644846130000|2022-02-14 13:42:10|465.17|461.81|465.86|462.5|465.86|462.5|465.17|461.81|0
1644846140000|2022-02-14 13:42:20|466.2|462.84|465.34|461.98|466.2|462.84|465.34|461.98|0
1644846150000|2022-02-14 13:42:30|465.17|461.81|465.34|461.98|465.86|462.5|465.17|461.81|0
1644846160000|2022-02-14 13:42:40|465.52|462.16|466.55|463.19|466.72|463.36|465.52|462.16|0
1644846170000|2022-02-14 13:42:50|466.37|463.01|466.72|463.36|466.72|463.36|466.37|463.01|0
1644846180000|2022-02-14 13:43:00|466.89|463.53|467.41|464.05|467.58|464.22|466.55|463.19|0
1644846190000|2022-02-14 13:43:10|466.55|463.19|466.03|462.67|466.55|463.19|465.69|462.33|0
1644846200000|2022-02-14 13:43:20|465.86|462.5|467.32|463.96|467.32|463.96|465.86|462.5|0
1644846210000|2022-02-14 13:43:30|467.41|464.05|467.58|464.22|467.58|464.22|467.32|463.96|0
1644846220000|2022-02-14 13:43:40|468.44|465.08|468.27|464.91|468.44|465.08|468.09|464.73|0
1644846230000|2022-02-14 13:43:50|468.44|465.08|468.09|464.73|468.44|465.08|468.09|464.73|0
1644846240000|2022-02-14 13:44:00|468.44|465.08|468.95|465.59|469.04|465.68|468.44|465.08|0
1644846250000|2022-02-14 13:44:10|468.61|465.25|468.27|464.91|468.61|465.25|468.09|464.73|0
1644846260000|2022-02-14 13:44:20|467.92|464.56|468.09|464.73|468.09|464.73|467.92|464.56|0
1644846270000|2022-02-14 13:44:30|467.92|464.56|469.3|465.94|469.3|465.94|467.92|464.56|0
1644846280000|2022-02-14 13:44:40|470.08|466.72|469.99|466.63|470.68|467.32|469.99|466.63|0
1644846290000|2022-02-14 13:44:50|470.08|466.72|470.42|467.06|470.42|467.06|470.08|466.72|0
1644846300000|2022-02-14 13:45:00|470.68|467.32|469.99|466.63|470.68|467.32|469.39|466.03|0
1644846310000|2022-02-14 13:45:10|470.33|466.97|469.64|466.28|470.51|467.15|469.64|466.28|0
1644846320000|2022-02-14 13:45:20|469.73|466.37|469.39|466.03|469.82|466.46|469.39|466.03|0
1644846330000|2022-02-14 13:45:30|469.47|466.11|469.64|466.28|469.64|466.28|469.22|465.86|0
1644846340000|2022-02-14 13:45:40|469.99|466.63|470.51|467.15|470.51|467.15|469.99|466.63|0
1644846350000|2022-02-14 13:45:50|470.16|466.8|470.25|466.89|470.42|467.06|470.16|466.8|0
1644846360000|2022-02-14 13:46:00|469.99|466.63|469.13|465.77|469.99|466.63|469.13|465.77|0
1644846370000|2022-02-14 13:46:10|469.3|465.94|469.04|465.68|469.3|465.94|468.95|465.59|0
1644846380000|2022-02-14 13:46:20|468.78|465.42|468.27|464.91|468.78|465.42|468.27|464.91|0
1644846390000|2022-02-14 13:46:30|468.61|465.25|468.26|464.9|468.61|465.25|468.18|464.82|0
1644846400000|2022-02-14 13:46:40|468.44|465.08|468.95|465.59|469.3|465.94|468.44|465.08|0
1644846410000|2022-02-14 13:46:50|469.3|465.94|469.3|465.94|469.47|466.11|469.3|465.94|0
1644846420000|2022-02-14 13:47:00|468.7|465.34|469.47|466.11|469.47|466.11|468.7|465.34|0
1644846430000|2022-02-14 13:47:10|469.91|466.55|468.61|465.25|469.91|466.55|468.61|465.25|0
1644846440000|2022-02-14 13:47:20|468.95|465.59|469.3|465.94|469.3|465.94|468.95|465.59|0
1644846450000|2022-02-14 13:47:30|469.73|466.37|469.99|466.63|469.99|466.63|469.73|466.37|0
1644846460000|2022-02-14 13:47:40|469.56|466.2|469.3|465.94|469.56|466.2|469.3|465.94|0
1644846470000|2022-02-14 13:47:50|469.13|465.77|469.64|466.28|469.64|466.28|469.13|465.77|0
1644846480000|2022-02-14 13:48:00|469.47|466.11|470.33|466.97|470.33|466.97|469.47|466.11|0
1644846490000|2022-02-14 13:48:10|470.16|466.8|469.64|466.28|470.16|466.8|469.64|466.28|0
1644846500000|2022-02-14 13:48:20|469.82|466.46|470.16|466.8|470.16|466.8|469.82|466.46|0
1644846510000|2022-02-14 13:48:30|470.33|466.97|470.77|467.41|470.77|467.41|470.33|466.97|0
1644846520000|2022-02-14 13:48:40|470.85|467.49|471.02|467.66|471.02|467.66|470.85|467.49|0
1644846530000|2022-02-14 13:48:50|470.68|467.32|471.02|467.66|471.02|467.66|470.51|467.15|0
1644846540000|2022-02-14 13:49:00|471.2|467.84|471.37|468.01|471.37|468.01|471.2|467.84|0
1644846550000|2022-02-14 13:49:10|471.63|468.27|471.89|468.53|471.89|468.53|471.54|468.18|0
1644846560000|2022-02-14 13:49:20|472.06|468.7|471.89|468.53|472.06|468.7|471.89|468.53|0
1644846570000|2022-02-14 13:49:30|471.81|468.45|472.23|468.87|472.41|469.05|471.81|468.45|0
1644846580000|2022-02-14 13:49:40|472.41|469.05|472.93|469.57|473.27|469.91|472.41|469.05|0
1644846590000|2022-02-14 13:49:50|473.1|469.74|473.27|469.91|473.27|469.91|473.1|469.74|0
1644846600000|2022-02-14 13:50:00|473.1|469.74|472.06|468.7|473.1|469.74|472.06|468.7|0
1644846610000|2022-02-14 13:50:10|471.89|468.53|471.2|467.84|471.89|468.53|471.2|467.84|0
1644846620000|2022-02-14 13:50:20|471.02|467.66|469.64|466.28|471.02|467.66|469.64|466.28|0
1644846630000|2022-02-14 13:50:30|469.81|466.45|469.64|466.28|469.81|466.45|469.3|465.94|0
1644846640000|2022-02-14 13:50:40|469.3|465.94|469.47|466.11|469.47|466.11|469.3|465.94|0
1644846650000|2022-02-14 13:50:50|470.16|466.8|470.68|467.32|470.68|467.32|470.16|466.8|0
1644846660000|2022-02-14 13:51:00|470.33|466.97|469.73|466.37|470.33|466.97|469.73|466.37|0
1644846670000|2022-02-14 13:51:10|469.3|465.94|469.3|465.94|469.3|465.94|469.3|465.94|0
1644846680000|2022-02-14 13:51:20|469.12|465.76|468.95|465.59|469.12|465.76|468.78|465.42|0
1644846690000|2022-02-14 13:51:30|468.78|465.42|468.78|465.42|468.78|465.42|468.61|465.25|0
1644846700000|2022-02-14 13:51:40|468.61|465.25|468.26|464.9|468.61|465.25|468.26|464.9|0
1644846710000|2022-02-14 13:51:50|468.09|464.73|467.57|464.21|468.09|464.73|467.57|464.21|0
1644846720000|2022-02-14 13:52:00|467.23|463.87|467.06|463.7|467.23|463.87|466.71|463.35|0
1644846730000|2022-02-14 13:52:10|466.89|463.53|467.75|464.39|467.75|464.39|466.89|463.53|0
1644846740000|2022-02-14 13:52:20|468.09|464.73|467.92|464.56|468.09|464.73|467.92|464.56|0
1644846750000|2022-02-14 13:52:30|467.57|464.21|468.61|465.25|468.61|465.25|467.57|464.21|0
1644846760000|2022-02-14 13:52:40|468.78|465.42|468.78|465.42|468.78|465.42|468.44|465.08|0
1644846770000|2022-02-14 13:52:50|468.52|465.16|468.44|465.08|468.52|465.16|468.26|464.9|0
1644846780000|2022-02-14 13:53:00|468.26|464.9|468.61|465.25|468.61|465.25|468.26|464.9|0
1644846790000|2022-02-14 13:53:10|468.43|465.07|468.26|464.9|468.61|465.25|468.26|464.9|0
1644846800000|2022-02-14 13:53:20|468.43|465.07|467.92|464.56|468.43|465.07|467.92|464.56|0
1644846810000|2022-02-14 13:53:30|468.09|464.73|468.26|464.9|468.26|464.9|468.09|464.73|0
1644846820000|2022-02-14 13:53:40|468.18|464.82|467.92|464.56|468.43|465.07|467.92|464.56|0
1644846830000|2022-02-14 13:53:50|467.75|464.39|467.4|464.04|467.75|464.39|467.4|464.04|0
1644846840000|2022-02-14 13:54:00|467.75|464.39|467.06|463.7|467.75|464.39|467.06|463.7|0
1644846850000|2022-02-14 13:54:10|466.89|463.53|466.89|463.53|467.06|463.7|466.89|463.53|0
1644846860000|2022-02-14 13:54:20|466.98|463.62|466.71|463.35|466.98|463.62|466.71|463.35|0
1644846870000|2022-02-14 13:54:30|466.89|463.53|466.2|462.84|466.89|463.53|466.2|462.84|0
1644846880000|2022-02-14 13:54:40|466.37|463.01|465.51|462.15|466.37|463.01|465.51|462.15|0
1644846890000|2022-02-14 13:54:50|465.68|462.32|465.85|462.49|465.85|462.49|465.68|462.32|0
1644846900000|2022-02-14 13:55:00|465.68|462.32|464.65|461.29|465.68|462.32|464.65|461.29|0
1644846910000|2022-02-14 13:55:10|464.23|460.87|464.48|461.12|464.83|461.47|464.23|460.87|0
1644846920000|2022-02-14 13:55:20|464.31|460.95|462.86|459.5|464.31|460.95|462.86|459.5|0
1644846930000|2022-02-14 13:55:30|463.54|460.18|463.8|460.44|463.8|460.44|463.54|460.18|0
1644846940000|2022-02-14 13:55:40|463.63|460.27|462.77|459.41|463.63|460.27|462.77|459.41|0
1644846950000|2022-02-14 13:55:50|463.11|459.75|463.63|460.27|463.63|460.27|463.11|459.75|0
1644846960000|2022-02-14 13:56:00|463.8|460.44|464.31|460.95|464.31|460.95|463.8|460.44|0
1644846970000|2022-02-14 13:56:10|464.14|460.78|464.14|460.78|464.4|461.04|464.14|460.78|0
1644846980000|2022-02-14 13:56:20|464.31|460.95|464.65|461.29|464.65|461.29|464.14|460.78|0
1644846990000|2022-02-14 13:56:30|464.82|461.46|464.82|461.46|465.17|461.81|464.82|461.46|0
1644847000000|2022-02-14 13:56:40|465|461.64|465.17|461.81|465.17|461.81|465|461.64|0
1644847010000|2022-02-14 13:56:50|465.77|462.41|466.2|462.84|466.2|462.84|465.68|462.32|0
1644847020000|2022-02-14 13:57:00|466.37|463.01|465.6|462.24|466.54|463.18|465.6|462.24|0
1644847030000|2022-02-14 13:57:10|465.51|462.15|465.51|462.15|465.68|462.32|465.51|462.15|0
1644847040000|2022-02-14 13:57:20|465.68|462.32|465.94|462.58|465.94|462.58|465.68|462.32|0
1644847050000|2022-02-14 13:57:30|466.03|462.67|465.17|461.81|466.03|462.67|465.17|461.81|0
1644847060000|2022-02-14 13:57:40|465.68|462.32|465|461.64|465.68|462.32|465|461.64|0
1644847070000|2022-02-14 13:57:50|465.34|461.98|465.51|462.15|465.51|462.15|465.17|461.81|0
1644847080000|2022-02-14 13:58:00|465.68|462.32|466.11|462.75|466.11|462.75|465.68|462.32|0
1644847090000|2022-02-14 13:58:10|466.03|462.67|465.68|462.32|466.03|462.67|465.6|462.24|0
1644847100000|2022-02-14 13:58:20|465.6|462.24|465.6|462.24|465.6|462.24|465.43|462.07|0
1644847110000|2022-02-14 13:58:30|465.43|462.07|466.2|462.84|466.2|462.84|465.43|462.07|0
1644847120000|2022-02-14 13:58:40|466.37|463.01|466.37|463.01|466.37|463.01|466.37|463.01|0
1644847130000|2022-02-14 13:58:50|466.54|463.18|466.71|463.35|466.71|463.35|466.54|463.18|0
1644847140000|2022-02-14 13:59:00|466.37|463.01|466.71|463.35|466.88|463.52|466.37|463.01|0
1644847150000|2022-02-14 13:59:10|466.88|463.52|467.57|464.21|467.57|464.21|466.88|463.52|0
1644847160000|2022-02-14 13:59:20|467.4|464.04|468.09|464.73|468.09|464.73|467.4|464.04|0
1644847170000|2022-02-14 13:59:30|468.26|464.9|468.6|465.24|468.6|465.24|468.09|464.73|0
1644847180000|2022-02-14 13:59:40|468.43|465.07|468.78|465.42|468.78|465.42|468.43|465.07|0
1644847190000|2022-02-14 13:59:50|468.35|464.99|469.12|465.76|469.12|465.76|468.35|464.99|0
1644847200000|2022-02-14 14:00:00|468.95|465.59|468.6|465.24|468.95|465.59|468.6|465.24|0
1644847210000|2022-02-14 14:00:10|468.78|465.42|469.29|465.93|469.29|465.93|468.78|465.42|0
1644847220000|2022-02-14 14:00:20|469.98|466.62|470.33|466.97|470.33|466.97|469.64|466.28|0
1644847230000|2022-02-14 14:00:30|470.16|466.8|470.16|466.8|470.16|466.8|470.16|466.8|0
1644847240000|2022-02-14 14:00:40|470.07|466.71|469.81|466.45|470.07|466.71|469.81|466.45|0
1644847250000|2022-02-14 14:00:50|469.98|466.62|469.98|466.62|470.16|466.8|469.98|466.62|0
1644847260000|2022-02-14 14:01:00|469.81|466.45|469.81|466.45|469.81|466.45|469.47|466.11|0
1644847270000|2022-02-14 14:01:10|470.33|466.97|470.16|466.8|470.67|467.31|469.98|466.62|0
1644847280000|2022-02-14 14:01:20|469.98|466.62|469.47|466.11|469.98|466.62|469.47|466.11|0
1644847290000|2022-02-14 14:01:30|469.56|466.2|469.98|466.62|469.98|466.62|469.56|466.2|0
1644847300000|2022-02-14 14:01:40|470.16|466.8|470.76|467.4|470.76|467.4|469.98|466.62|0
1644847310000|2022-02-14 14:01:50|470.5|467.14|470.33|466.97|470.67|467.31|470.33|466.97|0
1644847320000|2022-02-14 14:02:00|469.81|466.45|468.95|465.59|469.81|466.45|468.95|465.59|0
1644847330000|2022-02-14 14:02:10|469.12|465.76|468.43|465.07|469.12|465.76|468.43|465.07|0
1644847340000|2022-02-14 14:02:20|468.6|465.24|467.92|464.56|468.6|465.24|467.92|464.56|0
1644847350000|2022-02-14 14:02:30|467.74|464.38|467.4|464.04|467.74|464.38|467.4|464.04|0
1644847360000|2022-02-14 14:02:40|467.74|464.38|467.23|463.87|467.74|464.38|467.23|463.87|0
1644847370000|2022-02-14 14:02:50|467.57|464.21|467.23|463.87|467.57|464.21|467.23|463.87|0
1644847380000|2022-02-14 14:03:00|467.4|464.04|467.4|464.04|467.4|464.04|467.14|463.78|0
1644847390000|2022-02-14 14:03:10|467.91|464.55|467.74|464.38|468.09|464.73|467.74|464.38|0
1644847400000|2022-02-14 14:03:20|467.91|464.55|468.26|464.9|468.26|464.9|467.91|464.55|0
1644847410000|2022-02-14 14:03:30|468.09|464.73|467.74|464.38|468.09|464.73|467.74|464.38|0
1644847420000|2022-02-14 14:03:40|467.23|463.87|467.23|463.87|467.23|463.87|467.23|463.87|0
1644847430000|2022-02-14 14:03:50|467.74|464.38|467.74|464.38|467.74|464.38|467.49|464.13|0
1644847440000|2022-02-14 14:04:00|467.91|464.55|467.32|463.96|468.09|464.73|467.32|463.96|0
1644847450000|2022-02-14 14:04:10|467.4|464.04|467.05|463.69|467.57|464.21|467.05|463.69|0
1644847460000|2022-02-14 14:04:20|466.71|463.35|466.54|463.18|466.71|463.35|466.54|463.18|0
1644847470000|2022-02-14 14:04:30|466.37|463.01|465.68|462.32|466.37|463.01|465.68|462.32|0
1644847480000|2022-02-14 14:04:40|465.94|462.58|465.68|462.32|466.02|462.66|465.68|462.32|0
1644847490000|2022-02-14 14:04:50|466.02|462.66|465.85|462.49|466.02|462.66|465.85|462.49|0
1644847500000|2022-02-14 14:05:00|466.19|462.83|466.28|462.92|466.54|463.18|466.19|462.83|0
1644847510000|2022-02-14 14:05:10|466.02|462.66|466.19|462.83|466.37|463.01|466.02|462.66|0
1644847520000|2022-02-14 14:05:20|466.02|462.66|465.68|462.32|466.02|462.66|465.68|462.32|0
1644847530000|2022-02-14 14:05:30|465.85|462.49|465.85|462.49|465.85|462.49|465.68|462.32|0
1644847540000|2022-02-14 14:05:40|466.02|462.66|465.68|462.32|466.02|462.66|465.51|462.15|0
1644847550000|2022-02-14 14:05:50|465.85|462.49|464.65|461.29|465.85|462.49|464.65|461.29|0
1644847560000|2022-02-14 14:06:00|464.48|461.12|464.48|461.12|464.65|461.29|464.48|461.12|0
1644847570000|2022-02-14 14:06:10|464.31|460.95|464.48|461.12|464.48|461.12|464.31|460.95|0
1644847580000|2022-02-14 14:06:20|464.14|460.78|464.65|461.29|464.65|461.29|464.14|460.78|0
1644847590000|2022-02-14 14:06:30|464.48|461.12|464.65|461.29|464.65|461.29|464.48|461.12|0
1644847600000|2022-02-14 14:06:40|464.31|460.95|464.48|461.12|464.48|461.12|464.31|460.95|0
1644847610000|2022-02-14 14:06:50|464.31|460.95|464.99|461.63|464.99|461.63|464.31|460.95|0
1644847620000|2022-02-14 14:07:00|465.16|461.8|465.16|461.8|465.16|461.8|464.82|461.46|0
1644847630000|2022-02-14 14:07:10|465.42|462.06|465.51|462.15|465.51|462.15|465.34|461.98|0
1644847640000|2022-02-14 14:07:20|465.68|462.32|465.51|462.15|465.68|462.32|465.51|462.15|0
1644847650000|2022-02-14 14:07:30|465.68|462.32|465.85|462.49|465.85|462.49|465.51|462.15|0
1644847660000|2022-02-14 14:07:40|465.68|462.32|465.68|462.32|465.68|462.32|465.68|462.32|0
1644847670000|2022-02-14 14:07:50|465.42|462.06|465.51|462.15|465.51|462.15|465.42|462.06|0
1644847680000|2022-02-14 14:08:00|465.68|462.32|464.99|461.63|465.68|462.32|464.99|461.63|0
1644847690000|2022-02-14 14:08:10|465.16|461.8|465.51|462.15|465.51|462.15|465.16|461.8|0
1644847700000|2022-02-14 14:08:20|465.34|461.98|464.99|461.63|465.34|461.98|464.99|461.63|0
1644847710000|2022-02-14 14:08:30|464.74|461.38|464.48|461.12|464.74|461.38|464.48|461.12|0
1644847720000|2022-02-14 14:08:40|464.31|460.95|465.34|461.98|465.34|461.98|464.31|460.95|0
1644847730000|2022-02-14 14:08:50|464.99|461.63|465.25|461.89|465.51|462.15|464.99|461.63|0
1644847740000|2022-02-14 14:09:00|464.99|461.63|464.99|461.63|464.99|461.63|464.99|461.63|0
1644847750000|2022-02-14 14:09:10|465.25|461.89|465.16|461.8|465.25|461.89|465.16|461.8|0
1644847760000|2022-02-14 14:09:20|464.99|461.63|465.16|461.8|465.16|461.8|464.99|461.63|0
1644847770000|2022-02-14 14:09:30|464.99|461.63|465.16|461.8|465.16|461.8|464.99|461.63|0
1644847780000|2022-02-14 14:09:40|464.99|461.63|465.16|461.8|465.16|461.8|464.99|461.63|0
1644847790000|2022-02-14 14:09:50|464.82|461.46|465.25|461.89|465.25|461.89|464.82|461.46|0
1644847800000|2022-02-14 14:10:00|464.99|461.63|464.99|461.63|464.99|461.63|464.82|461.46|0
1644847810000|2022-02-14 14:10:10|465.25|461.89|464.48|461.12|465.25|461.89|464.48|461.12|0
1644847820000|2022-02-14 14:10:20|464.65|461.29|464.82|461.46|464.99|461.63|464.65|461.29|0
1644847830000|2022-02-14 14:10:30|464.57|461.21|464.31|460.95|464.65|461.29|464.31|460.95|0
1644847840000|2022-02-14 14:10:40|464.48|461.12|464.31|460.95|464.48|461.12|464.13|460.77|0
1644847850000|2022-02-14 14:10:50|463.96|460.6|463.96|460.6|463.96|460.6|463.62|460.26|0
1644847860000|2022-02-14 14:11:00|463.62|460.26|462.94|459.58|463.62|460.26|462.76|459.4|0
1644847870000|2022-02-14 14:11:10|462.59|459.23|462.25|458.89|462.76|459.4|462.25|458.89|0
1644847880000|2022-02-14 14:11:20|462.08|458.72|462.08|458.72|462.08|458.72|461.91|458.55|0
1644847890000|2022-02-14 14:11:30|461.91|458.55|461.74|458.38|461.91|458.55|461.74|458.38|0
1644847900000|2022-02-14 14:11:40|461.91|458.55|461.83|458.47|461.91|458.55|461.83|458.47|0
1644847910000|2022-02-14 14:11:50|461.91|458.55|461.74|458.38|461.91|458.55|461.74|458.38|0
1644847920000|2022-02-14 14:12:00|461.57|458.21|461.57|458.21|461.74|458.38|461.57|458.21|0
1644847930000|2022-02-14 14:12:10|461.74|458.38|461.57|458.21|461.74|458.38|461.57|458.21|0
1644847940000|2022-02-14 14:12:20|461.74|458.38|461.06|457.7|461.74|458.38|461.06|457.7|0
1644847950000|2022-02-14 14:12:30|460.54|457.18|460.2|456.84|460.54|457.18|460.2|456.84|0
1644847960000|2022-02-14 14:12:40|460.03|456.67|460.2|456.84|460.37|457.01|459.86|456.5|0
1644847970000|2022-02-14 14:12:50|460.37|457.01|460.54|457.18|460.54|457.18|460.37|457.01|0
1644847980000|2022-02-14 14:13:00|461.06|457.7|461.23|457.87|461.23|457.87|461.06|457.7|0
1644847990000|2022-02-14 14:13:10|461.06|457.7|460.88|457.52|461.4|458.04|460.71|457.35|0
1644848000000|2022-02-14 14:13:20|460.71|457.35|460.2|456.84|460.71|457.35|460.2|456.84|0
1644848010000|2022-02-14 14:13:30|460.54|457.18|460.8|457.44|460.88|457.52|460.54|457.18|0
1644848020000|2022-02-14 14:13:40|460.71|457.35|461.4|458.04|461.4|458.04|460.71|457.35|0
1644848030000|2022-02-14 14:13:50|461.23|457.87|460.54|457.18|461.23|457.87|460.54|457.18|0
1644848040000|2022-02-14 14:14:00|460.2|456.84|459.86|456.5|460.2|456.84|459.86|456.5|0
1644848050000|2022-02-14 14:14:10|460.03|456.67|459.86|456.5|460.03|456.67|459.86|456.5|0
1644848060000|2022-02-14 14:14:20|460.03|456.67|460.2|456.84|460.37|457.01|460.03|456.67|0
1644848070000|2022-02-14 14:14:30|460.03|456.67|460.03|456.67|460.03|456.67|460.03|456.67|0
1644848080000|2022-02-14 14:14:40|459.86|456.5|459.69|456.33|459.86|456.5|459.69|456.33|0
1644848090000|2022-02-14 14:14:50|460.03|456.67|460.03|456.67|460.2|456.84|460.03|456.67|0
1644848100000|2022-02-14 14:15:00|460.2|456.84|460.37|457.01|460.54|457.18|460.03|456.67|0
1644848110000|2022-02-14 14:15:10|460.54|457.18|460.88|457.52|460.88|457.52|460.54|457.18|0
1644848120000|2022-02-14 14:15:20|461.05|457.69|461.4|458.04|461.4|458.04|461.05|457.69|0
1644848130000|2022-02-14 14:15:30|461.23|457.87|460.71|457.35|461.23|457.87|460.71|457.35|0
1644848140000|2022-02-14 14:15:40|461.23|457.87|461.4|458.04|461.4|458.04|461.23|457.87|0
1644848150000|2022-02-14 14:15:50|461.23|457.87|460.88|457.52|461.23|457.87|460.88|457.52|0
1644848160000|2022-02-14 14:16:00|461.05|457.69|460.71|457.35|461.05|457.69|460.54|457.18|0
1644848170000|2022-02-14 14:16:10|461.05|457.69|460.88|457.52|461.05|457.69|460.88|457.52|0
1644848180000|2022-02-14 14:16:20|460.71|457.35|459.52|456.16|460.71|457.35|459.52|456.16|0
1644848190000|2022-02-14 14:16:30|460.03|456.67|460.2|456.84|460.2|456.84|460.03|456.67|0
1644848200000|2022-02-14 14:16:40|459.69|456.33|459.78|456.42|459.78|456.42|459.69|456.33|0
1644848210000|2022-02-14 14:16:50|459.69|456.33|459.52|456.16|459.69|456.33|459.52|456.16|0
1644848220000|2022-02-14 14:17:00|459.69|456.33|459.86|456.5|460.03|456.67|459.52|456.16|0
1644848230000|2022-02-14 14:17:10|460.03|456.67|460.2|456.84|460.37|457.01|460.03|456.67|0
1644848240000|2022-02-14 14:17:20|460.37|457.01|461.05|457.69|461.05|457.69|460.37|457.01|0
1644848250000|2022-02-14 14:17:30|460.88|457.52|461.4|458.04|461.4|458.04|460.88|457.52|0
1644848260000|2022-02-14 14:17:40|461.57|458.21|461.74|458.38|462.08|458.72|461.57|458.21|0
1644848270000|2022-02-14 14:17:50|462.08|458.72|461.74|458.38|462.08|458.72|461.74|458.38|0
1644848280000|2022-02-14 14:18:00|462.08|458.72|462.34|458.98|462.34|458.98|462.08|458.72|0
1644848290000|2022-02-14 14:18:10|462.42|459.06|462.42|459.06|462.59|459.23|462.42|459.06|0
1644848300000|2022-02-14 14:18:20|462.59|459.23|462.59|459.23|462.59|459.23|462.42|459.06|0
1644848310000|2022-02-14 14:18:30|462.42|459.06|462.34|458.98|462.42|459.06|462.34|458.98|0
1644848320000|2022-02-14 14:18:40|462.08|458.72|462.08|458.72|462.25|458.89|462.08|458.72|0
1644848330000|2022-02-14 14:18:50|461.91|458.55|461.91|458.55|462.17|458.81|461.91|458.55|0
1644848340000|2022-02-14 14:19:00|462.08|458.72|461.74|458.38|462.25|458.89|461.74|458.38|0
1644848350000|2022-02-14 14:19:10|461.83|458.47|462.08|458.72|462.08|458.72|461.74|458.38|0
1644848360000|2022-02-14 14:19:20|462.25|458.89|462.25|458.89|462.59|459.23|462.25|458.89|0
1644848370000|2022-02-14 14:19:30|462.08|458.72|461.91|458.55|462.08|458.72|461.74|458.38|0
1644848380000|2022-02-14 14:19:40|462.08|458.72|462.34|458.98|462.42|459.06|462.08|458.72|0
1644848390000|2022-02-14 14:19:50|462.59|459.23|461.65|458.29|462.59|459.23|461.65|458.29|0
1644848400000|2022-02-14 14:20:00|461.57|458.21|461.39|458.03|461.57|458.21|461.39|458.03|0
1644848410000|2022-02-14 14:20:10|461.05|457.69|461.22|457.86|461.22|457.86|461.05|457.69|0
1644848420000|2022-02-14 14:20:20|461.56|458.2|461.82|458.46|461.82|458.46|461.56|458.2|0
1644848430000|2022-02-14 14:20:30|461.74|458.38|461.74|458.38|461.74|458.38|461.56|458.2|0
1644848440000|2022-02-14 14:20:40|461.91|458.55|461.56|458.2|462.08|458.72|461.56|458.2|0
1644848450000|2022-02-14 14:20:50|461.22|457.86|461.39|458.03|461.39|458.03|461.22|457.86|0
1644848460000|2022-02-14 14:21:00|461.48|458.12|461.14|457.78|461.91|458.55|461.14|457.78|0
1644848470000|2022-02-14 14:21:10|461.05|457.69|461.56|458.2|461.91|458.55|461.05|457.69|0
1644848480000|2022-02-14 14:21:20|461.91|458.55|461.39|458.03|461.91|458.55|461.39|458.03|0
1644848490000|2022-02-14 14:21:30|461.22|457.86|461.39|458.03|461.39|458.03|461.22|457.86|0
1644848500000|2022-02-14 14:21:40|460.97|457.61|461.65|458.29|461.65|458.29|460.97|457.61|0
1644848510000|2022-02-14 14:21:50|461.74|458.38|461.82|458.46|461.91|458.55|461.74|458.38|0
1644848520000|2022-02-14 14:22:00|461.56|458.2|462.08|458.72|462.08|458.72|461.48|458.12|0
1644848530000|2022-02-14 14:22:10|462.25|458.89|462.68|459.32|462.68|459.32|462.08|458.72|0
1644848540000|2022-02-14 14:22:20|462.25|458.89|462.76|459.4|462.76|459.4|462.25|458.89|0
1644848550000|2022-02-14 14:22:30|463.1|459.74|463.1|459.74|463.1|459.74|462.93|459.57|0
1644848560000|2022-02-14 14:22:40|462.93|459.57|462.59|459.23|462.93|459.57|462.51|459.15|0
1644848570000|2022-02-14 14:22:50|462.76|459.4|462.93|459.57|462.93|459.57|462.76|459.4|0
1644848580000|2022-02-14 14:23:00|462.76|459.4|462.93|459.57|463.1|459.74|462.76|459.4|0
1644848590000|2022-02-14 14:23:10|463.1|459.74|462.93|459.57|463.1|459.74|462.76|459.4|0
1644848600000|2022-02-14 14:23:20|463.1|459.74|462.93|459.57|463.1|459.74|462.59|459.23|0
1644848610000|2022-02-14 14:23:30|463.1|459.74|463.1|459.74|463.1|459.74|463.1|459.74|0
1644848620000|2022-02-14 14:23:40|463.36|460|463.27|459.91|463.36|460|463.19|459.83|0
1644848630000|2022-02-14 14:23:50|463.44|460.08|463.27|459.91|463.44|460.08|463.27|459.91|0
1644848640000|2022-02-14 14:24:00|463.1|459.74|462.42|459.06|463.27|459.91|462.42|459.06|0
1644848650000|2022-02-14 14:24:10|462.76|459.4|462.76|459.4|462.93|459.57|462.76|459.4|0
1644848660000|2022-02-14 14:24:20|462.93|459.57|462.93|459.57|462.93|459.57|462.68|459.32|0
1644848670000|2022-02-14 14:24:30|463.27|459.91|463.27|459.91|463.27|459.91|463.1|459.74|0
1644848680000|2022-02-14 14:24:40|462.76|459.4|462.42|459.06|462.76|459.4|462.42|459.06|0
1644848690000|2022-02-14 14:24:50|462.59|459.23|462.59|459.23|462.76|459.4|462.59|459.23|0
1644848700000|2022-02-14 14:25:00|463.62|460.26|463.96|460.6|463.96|460.6|463.62|460.26|0
1644848710000|2022-02-14 14:25:10|464.3|460.94|463.62|460.26|464.3|460.94|463.62|460.26|0
1644848730000|2022-02-14 14:25:30|464.13|460.77|464.3|460.94|464.47|461.11|464.13|460.77|0
1644848740000|2022-02-14 14:25:40|464.64|461.28|464.81|461.45|464.81|461.45|464.47|461.11|0
1644848750000|2022-02-14 14:25:50|465.16|461.8|464.81|461.45|465.16|461.8|464.73|461.37|0
1644848760000|2022-02-14 14:26:00|464.99|461.63|464.39|461.03|464.99|461.63|464.39|461.03|0
1644848770000|2022-02-14 14:26:10|464.47|461.11|463.27|459.91|464.47|461.11|463.27|459.91|0
1644848780000|2022-02-14 14:26:20|463.61|460.25|463.96|460.6|463.96|460.6|463.61|460.25|0
1644848790000|2022-02-14 14:26:30|463.79|460.43|463.79|460.43|463.96|460.6|463.79|460.43|0
1644848800000|2022-02-14 14:26:40|463.44|460.08|463.96|460.6|463.96|460.6|463.36|460|0
1644848810000|2022-02-14 14:26:50|463.88|460.52|463.79|460.43|464.13|460.77|463.79|460.43|0
1644848820000|2022-02-14 14:27:00|464.22|460.86|463.96|460.6|464.56|461.2|463.96|460.6|0
1644848830000|2022-02-14 14:27:10|464.22|460.86|464.13|460.77|464.47|461.11|464.13|460.77|0
1644848840000|2022-02-14 14:27:20|463.96|460.6|464.13|460.77|464.3|460.94|463.96|460.6|0
1644848850000|2022-02-14 14:27:30|464.81|461.45|463.61|460.25|464.81|461.45|463.61|460.25|0
1644848860000|2022-02-14 14:27:40|464.13|460.77|464.3|460.94|464.3|460.94|464.05|460.69|0
1644848870000|2022-02-14 14:27:50|464.64|461.28|464.64|461.28|464.64|461.28|464.3|460.94|0
1644848880000|2022-02-14 14:28:00|464.47|461.11|464.64|461.28|464.64|461.28|463.79|460.43|0
1644848890000|2022-02-14 14:28:10|465.16|461.8|464.13|460.77|465.16|461.8|464.13|460.77|0
1644848900000|2022-02-14 14:28:20|463.96|460.6|464.47|461.11|464.47|461.11|463.96|460.6|0
1644848910000|2022-02-14 14:28:30|464.56|461.2|463.96|460.6|464.56|461.2|463.96|460.6|0
1644848920000|2022-02-14 14:28:40|463.79|460.43|464.3|460.94|464.3|460.94|463.61|460.25|0
1644848930000|2022-02-14 14:28:50|464.13|460.77|464.13|460.77|464.22|460.86|464.13|460.77|0
1644848940000|2022-02-14 14:29:00|464.05|460.69|464.3|460.94|464.3|460.94|464.05|460.69|0
1644848950000|2022-02-14 14:29:10|464.22|460.86|464.47|461.11|464.47|461.11|464.22|460.86|0
1644848960000|2022-02-14 14:29:20|464.64|461.28|464.64|461.28|464.64|461.28|464.3|460.94|0
1644848970000|2022-02-14 14:29:30|464.39|461.03|464.47|461.11|464.56|461.2|464.39|461.03|0
1644848980000|2022-02-14 14:29:40|464.56|461.2|465.67|462.31|465.67|462.31|464.56|461.2|0
1644848990000|2022-02-14 14:29:50|465.84|462.48|465.5|462.14|465.84|462.48|465.5|462.14|0
1644849000000|2022-02-14 14:30:00|465.33|461.97|462.76|459.4|465.33|461.97|462.76|459.4|0
1644849010000|2022-02-14 14:30:10|462.33|458.97|462.07|458.71|464.13|460.77|462.07|458.71|0
1644849020000|2022-02-14 14:30:20|461.9|458.54|463.1|459.74|463.1|459.74|461.73|458.37|0
1644849030000|2022-02-14 14:30:30|462.5|459.14|462.93|459.57|462.93|459.57|462.07|458.71|0
1644849040000|2022-02-14 14:30:40|462.42|459.06|462.93|459.57|463.61|460.25|462.42|459.06|0
1644849050000|2022-02-14 14:30:50|462.42|459.06|459|455.64|462.42|459.06|459|455.64|0
1644849060000|2022-02-14 14:31:00|458.66|455.3|458.49|455.13|458.66|455.3|458.15|454.79|0
1644849070000|2022-02-14 14:31:10|458.66|455.3|459|455.64|459|455.64|458.15|454.79|0
1644849080000|2022-02-14 14:31:20|459.17|455.81|460.2|456.84|460.2|456.84|459|455.64|0
1644849090000|2022-02-14 14:31:30|459.17|455.81|458.15|454.79|459.17|455.81|458.15|454.79|0
1644849100000|2022-02-14 14:31:40|459.51|456.15|460.2|456.84|460.2|456.84|459.51|456.15|0
1644849110000|2022-02-14 14:31:50|461.05|457.69|462.42|459.06|462.42|459.06|461.05|457.69|0
1644849120000|2022-02-14 14:32:00|462.24|458.88|463.1|459.74|463.1|459.74|462.24|458.88|0
1644849130000|2022-02-14 14:32:10|461.73|458.37|461.39|458.03|462.42|459.06|461.39|458.03|0
1644849140000|2022-02-14 14:32:20|461.56|458.2|460.97|457.61|462.24|458.88|460.97|457.61|0
1644849150000|2022-02-14 14:32:30|461.05|457.69|462.93|459.57|462.93|459.57|461.05|457.69|0
1644849160000|2022-02-14 14:32:40|462.76|459.4|464.64|461.28|464.64|461.28|462.41|459.05|0
1644849170000|2022-02-14 14:32:50|465.33|461.97|466.1|462.74|466.1|462.74|465.33|461.97|0
1644849180000|2022-02-14 14:33:00|466.01|462.65|465.84|462.48|466.18|462.82|465.24|461.88|0
1644849190000|2022-02-14 14:33:10|465.15|461.79|466.53|463.17|466.53|463.17|465.15|461.79|0
1644849200000|2022-02-14 14:33:20|467.22|463.86|467.39|464.03|468.25|464.89|467.22|463.86|0
1644849210000|2022-02-14 14:33:30|467.56|464.2|467.48|464.12|467.9|464.54|467.39|464.03|0
1644849220000|2022-02-14 14:33:40|468.42|465.06|469.8|466.44|469.8|466.44|468.42|465.06|0
1644849230000|2022-02-14 14:33:50|470.32|466.96|469.63|466.27|470.66|467.3|469.63|466.27|0
1644849240000|2022-02-14 14:34:00|469.8|466.44|468.42|465.06|469.8|466.44|468.25|464.89|0
1644849250000|2022-02-14 14:34:10|468.25|464.89|467.56|464.2|468.25|464.89|467.56|464.2|0
1644849260000|2022-02-14 14:34:20|467.13|463.77|468.25|464.89|468.25|464.89|466.87|463.51|0
1644849270000|2022-02-14 14:34:30|467.56|464.2|467.73|464.37|468.08|464.72|467.56|464.2|0
1644849280000|2022-02-14 14:34:40|468.25|464.89|467.73|464.37|468.25|464.89|467.73|464.37|0
1644849290000|2022-02-14 14:34:50|467.04|463.68|464.64|461.28|467.04|463.68|464.64|461.28|0
1644849300000|2022-02-14 14:35:00|463.95|460.59|462.76|459.4|464.81|461.45|462.76|459.4|0
1644849310000|2022-02-14 14:35:10|462.24|458.88|463.44|460.08|463.44|460.08|462.24|458.88|0
1644849320000|2022-02-14 14:35:20|462.24|458.88|464.13|460.77|464.13|460.77|462.24|458.88|0
1644849330000|2022-02-14 14:35:30|465.5|462.14|465.33|461.97|465.5|462.14|464.98|461.62|0
1644849340000|2022-02-14 14:35:40|464.98|461.62|464.81|461.45|464.98|461.62|464.39|461.03|0
1644849350000|2022-02-14 14:35:50|465.67|462.31|466.53|463.17|466.53|463.17|465.67|462.31|0
1644849360000|2022-02-14 14:36:00|466.27|462.91|464.47|461.11|466.27|462.91|464.47|461.11|0
1644849370000|2022-02-14 14:36:10|464.3|460.94|464.81|461.45|464.81|461.45|464.3|460.94|0
1644849380000|2022-02-14 14:36:20|463.61|460.25|463.61|460.25|463.87|460.51|463.61|460.25|0
1644849390000|2022-02-14 14:36:30|463.78|460.42|463.27|459.91|463.78|460.42|463.1|459.74|0
1644849400000|2022-02-14 14:36:40|463.44|460.08|465.84|462.48|465.84|462.48|463.44|460.08|0
1644849410000|2022-02-14 14:36:50|464.98|461.62|465.33|461.97|466.18|462.82|464.98|461.62|0
1644849420000|2022-02-14 14:37:00|464.98|461.62|465.33|461.97|465.33|461.97|464.98|461.62|0
1644849430000|2022-02-14 14:37:10|464.64|461.28|464.3|460.94|464.9|461.54|464.3|460.94|0
1644849440000|2022-02-14 14:37:20|463.61|460.25|461.56|458.2|463.61|460.25|461.56|458.2|0
1644849450000|2022-02-14 14:37:30|461.05|457.69|463.27|459.91|463.27|459.91|461.05|457.69|0
1644849460000|2022-02-14 14:37:40|462.67|459.31|463.95|460.59|463.95|460.59|462.24|458.88|0
1644849470000|2022-02-14 14:37:50|462.41|459.05|461.56|458.2|462.41|459.05|461.56|458.2|0
1644849480000|2022-02-14 14:38:00|461.05|457.69|461.73|458.37|461.73|458.37|461.05|457.69|0
1644849490000|2022-02-14 14:38:10|461.39|458.03|460.96|457.6|461.73|458.37|460.96|457.6|0
1644849500000|2022-02-14 14:38:20|461.39|458.03|462.58|459.22|462.58|459.22|461.39|458.03|0
1644849510000|2022-02-14 14:38:30|462.93|459.57|462.75|459.39|463.61|460.25|462.75|459.39|0
1644849520000|2022-02-14 14:38:40|462.07|458.71|461.05|457.69|462.07|458.71|461.05|457.69|0
1644849530000|2022-02-14 14:38:50|460.96|457.6|461.39|458.03|461.39|458.03|460.96|457.6|0
1644849540000|2022-02-14 14:39:00|462.07|458.71|461.56|458.2|462.07|458.71|461.56|458.2|0
1644849550000|2022-02-14 14:39:10|461.9|458.54|462.24|458.88|462.24|458.88|461.22|457.86|0
1644849560000|2022-02-14 14:39:20|462.93|459.57|463.61|460.25|464.3|460.94|462.93|459.57|0
1644849570000|2022-02-14 14:39:30|464.47|461.11|465.24|461.88|465.24|461.88|464.47|461.11|0
1644849580000|2022-02-14 14:39:40|465.84|462.48|464.98|461.62|465.84|462.48|464.47|461.11|0
1644849590000|2022-02-14 14:39:50|465.07|461.71|465.15|461.79|465.15|461.79|464.3|460.94|0
1644849600000|2022-02-14 14:40:00|465.24|461.88|464.3|460.94|466.01|462.65|464.3|460.94|0
1644849610000|2022-02-14 14:40:10|463.27|459.91|464.81|461.45|464.81|461.45|463.1|459.74|0
1644849620000|2022-02-14 14:40:20|464.98|461.62|462.58|459.22|464.98|461.62|462.58|459.22|0
1644849630000|2022-02-14 14:40:30|461.73|458.37|460.88|457.52|461.73|458.37|460.88|457.52|0
1644849640000|2022-02-14 14:40:40|459.26|455.9|459.51|456.15|460.02|456.66|459.26|455.9|0
1644849650000|2022-02-14 14:40:50|459|455.64|459.34|455.98|459.34|455.98|458.83|455.47|0
1644849660000|2022-02-14 14:41:00|460.53|457.17|460.02|456.66|460.53|457.17|460.02|456.66|0
1644849670000|2022-02-14 14:41:10|459.68|456.32|459.85|456.49|460.19|456.83|459.68|456.32|0
1644849680000|2022-02-14 14:41:20|459.51|456.15|459.34|455.98|459.68|456.32|459.34|455.98|0
1644849690000|2022-02-14 14:41:30|459|455.64|459.51|456.15|459.51|456.15|458.75|455.39|0
1644849700000|2022-02-14 14:41:40|459.77|456.41|459.85|456.49|460.53|457.17|459.77|456.41|0
1644849710000|2022-02-14 14:41:50|460.19|456.83|459.68|456.32|460.19|456.83|459.51|456.15|0
1644849720000|2022-02-14 14:42:00|458.83|455.47|458.07|454.71|458.83|455.47|457.47|454.11|0
1644849730000|2022-02-14 14:42:10|458.15|454.79|457.81|454.45|458.15|454.79|457.81|454.45|0
1644849740000|2022-02-14 14:42:20|458.83|455.47|458.66|455.3|459.26|455.9|458.66|455.3|0
1644849750000|2022-02-14 14:42:30|457.98|454.62|458.66|455.3|458.66|455.3|457.98|454.62|0
1644849760000|2022-02-14 14:42:40|458.83|455.47|459.17|455.81|459.85|456.49|458.83|455.47|0
1644849770000|2022-02-14 14:42:50|459.34|455.98|460.7|457.34|460.7|457.34|459.34|455.98|0
1644849780000|2022-02-14 14:43:00|460.36|457|460.87|457.51|460.87|457.51|460.36|457|0
1644849790000|2022-02-14 14:43:10|461.39|458.03|460.19|456.83|461.39|458.03|460.02|456.66|0
1644849800000|2022-02-14 14:43:20|460.02|456.66|459.77|456.41|460.02|456.66|459.51|456.15|0
1644849810000|2022-02-14 14:43:30|460.02|456.66|460.36|457|460.36|457|460.02|456.66|0
1644849820000|2022-02-14 14:43:40|459.85|456.49|460.02|456.66|460.02|456.66|459.68|456.32|0
1644849830000|2022-02-14 14:43:50|460.7|457.34|461.22|457.86|461.3|457.94|460.7|457.34|0
1644849840000|2022-02-14 14:44:00|461.9|458.54|462.75|459.39|463.1|459.74|461.9|458.54|0
1644849850000|2022-02-14 14:44:10|463.44|460.08|463.1|459.74|463.61|460.25|463.1|459.74|0
1644849860000|2022-02-14 14:44:20|463.44|460.08|465.32|461.96|465.32|461.96|463.44|460.08|0
1644849870000|2022-02-14 14:44:30|464.73|461.37|464.98|461.62|465.32|461.96|464.73|461.37|0
1644849880000|2022-02-14 14:44:40|465.49|462.13|465.15|461.79|465.67|462.31|464.98|461.62|0
1644849890000|2022-02-14 14:44:50|464.98|461.62|464.46|461.1|465.49|462.13|464.46|461.1|0
1644849900000|2022-02-14 14:45:00|464.64|461.28|466.35|462.99|466.52|463.16|464.64|461.28|0
1644849910000|2022-02-14 14:45:10|466.18|462.82|466.7|463.34|466.7|463.34|466.18|462.82|0
1644849920000|2022-02-14 14:45:20|467.9|464.54|467.73|464.37|467.9|464.54|467.21|463.85|0
1644849930000|2022-02-14 14:45:30|467.38|464.02|468.59|465.23|468.59|465.23|467.38|464.02|0
1644849940000|2022-02-14 14:45:40|468.76|465.4|469.28|465.92|469.28|465.92|468.24|464.88|0
1644849950000|2022-02-14 14:45:50|469.11|465.75|470.14|466.78|470.14|466.78|469.11|465.75|0
1644849960000|2022-02-14 14:46:00|471.35|467.99|470.83|467.47|471.35|467.99|470.31|466.95|0
1644849970000|2022-02-14 14:46:10|472.04|468.68|471.35|467.99|472.04|468.68|471.18|467.82|0
1644849980000|2022-02-14 14:46:20|471.52|468.16|471.87|468.51|471.87|468.51|471.52|468.16|0
1644849990000|2022-02-14 14:46:30|471|467.64|470.49|467.13|471|467.64|470.14|466.78|0
1644850000000|2022-02-14 14:46:40|470.14|466.78|470.49|467.13|470.49|467.13|469.62|466.26|0
1644850010000|2022-02-14 14:46:50|471|467.64|471.35|467.99|471.52|468.16|470.83|467.47|0
1644850020000|2022-02-14 14:47:00|470.49|467.13|470.14|466.78|470.49|467.13|469.45|466.09|0
1644850030000|2022-02-14 14:47:10|469.8|466.44|470.14|466.78|470.14|466.78|469.62|466.26|0
1644850040000|2022-02-14 14:47:20|470.49|467.13|469.62|466.26|470.49|467.13|468.93|465.57|0
1644850050000|2022-02-14 14:47:30|469.45|466.09|468.42|465.06|469.62|466.26|468.16|464.8|0
1644850060000|2022-02-14 14:47:40|468.76|465.4|468.93|465.57|468.93|465.57|468.76|465.4|0
1644850070000|2022-02-14 14:47:50|468.76|465.4|467.82|464.46|468.76|465.4|467.82|464.46|0
1644850080000|2022-02-14 14:48:00|467.38|464.02|467.04|463.68|467.38|464.02|467.04|463.68|0
1644850090000|2022-02-14 14:48:10|467.9|464.54|469.11|465.75|469.11|465.75|467.9|464.54|0
1644850100000|2022-02-14 14:48:20|468.68|465.32|467.9|464.54|468.68|465.32|467.9|464.54|0
1644850110000|2022-02-14 14:48:30|468.59|465.23|468.76|465.4|468.76|465.4|468.59|465.23|0
1644850120000|2022-02-14 14:48:40|468.59|465.23|467.38|464.02|468.76|465.4|467.38|464.02|0
1644850130000|2022-02-14 14:48:50|467.04|463.68|466.35|462.99|467.04|463.68|466.35|462.99|0
1644850140000|2022-02-14 14:49:00|465.84|462.48|464.98|461.62|465.84|462.48|464.98|461.62|0
1644850150000|2022-02-14 14:49:10|464.63|461.27|462.75|459.39|464.63|461.27|462.75|459.39|0
1644850160000|2022-02-14 14:49:20|463.09|459.73|462.58|459.22|463.09|459.73|462.58|459.22|0
1644850170000|2022-02-14 14:49:30|462.75|459.39|461.73|458.37|462.75|459.39|461.73|458.37|0
1644850180000|2022-02-14 14:49:40|462.24|458.88|462.75|459.39|463.44|460.08|462.24|458.88|0
1644850190000|2022-02-14 14:49:50|462.92|459.56|462.58|459.22|462.92|459.56|462.58|459.22|0
1644850200000|2022-02-14 14:50:00|462.75|459.39|461.73|458.37|462.75|459.39|461.73|458.37|0
1644850210000|2022-02-14 14:50:10|461.55|458.19|462.58|459.22|462.58|459.22|461.55|458.19|0
1644850220000|2022-02-14 14:50:20|464.12|460.76|462.92|459.56|464.12|460.76|462.58|459.22|0
1644850230000|2022-02-14 14:50:30|463.95|460.59|462.75|459.39|463.95|460.59|462.75|459.39|0
1644850240000|2022-02-14 14:50:40|462.24|458.88|462.41|459.05|462.67|459.31|462.24|458.88|0
1644850250000|2022-02-14 14:50:50|462.58|459.22|463.78|460.42|463.78|460.42|462.58|459.22|0
1644850260000|2022-02-14 14:51:00|463.18|459.82|462.58|459.22|463.18|459.82|462.58|459.22|0
1644850270000|2022-02-14 14:51:10|461.9|458.54|460.7|457.34|461.9|458.54|460.7|457.34|0
1644850280000|2022-02-14 14:51:20|460.02|456.66|459.85|456.49|460.02|456.66|459.85|456.49|0
1644850290000|2022-02-14 14:51:30|460.28|456.92|460.53|457.17|460.53|457.17|460.28|456.92|0
1644850300000|2022-02-14 14:51:40|460.7|457.34|460.36|457|460.7|457.34|460.19|456.83|0
1644850310000|2022-02-14 14:51:50|460.87|457.51|459.85|456.49|460.87|457.51|459.77|456.41|0
1644850320000|2022-02-14 14:52:00|458.83|455.47|459.68|456.32|459.68|456.32|458.83|455.47|0
1644850330000|2022-02-14 14:52:10|459.85|456.49|459.51|456.15|459.85|456.49|459.51|456.15|0
1644850340000|2022-02-14 14:52:20|459|455.64|458.83|455.47|459.17|455.81|458.83|455.47|0
1644850350000|2022-02-14 14:52:30|458.66|455.3|457.98|454.62|458.66|455.3|457.98|454.62|0
1644850360000|2022-02-14 14:52:40|457.81|454.45|458.15|454.79|458.15|454.79|457.81|454.45|0
1644850370000|2022-02-14 14:52:50|457.81|454.45|457.98|454.62|457.98|454.62|457.81|454.45|0
1644850380000|2022-02-14 14:53:00|457.81|454.45|457.64|454.28|457.81|454.45|457.64|454.28|0
1644850390000|2022-02-14 14:53:10|457.13|453.77|456.96|453.6|457.3|453.94|456.79|453.43|0
1644850400000|2022-02-14 14:53:20|456.79|453.43|456.79|453.43|457.13|453.77|456.79|453.43|0
1644850410000|2022-02-14 14:53:30|456.53|453.17|456.53|453.17|456.79|453.43|456.53|453.17|0
1644850420000|2022-02-14 14:53:40|457.13|453.77|457.63|454.27|457.63|454.27|457.13|453.77|0
1644850430000|2022-02-14 14:53:50|458.14|454.78|458.14|454.78|458.66|455.3|457.89|454.53|0
1644850440000|2022-02-14 14:54:00|458.06|454.7|458.31|454.95|458.83|455.47|457.97|454.61|0
1644850450000|2022-02-14 14:54:10|458.48|455.12|458.31|454.95|458.74|455.38|458.31|454.95|0
1644850460000|2022-02-14 14:54:20|458.48|455.12|458.48|455.12|458.48|455.12|457.8|454.44|0
1644850470000|2022-02-14 14:54:30|457.8|454.44|457.63|454.27|458.14|454.78|457.63|454.27|0
1644850480000|2022-02-14 14:54:40|457.97|454.61|457.63|454.27|457.97|454.61|457.63|454.27|0
1644850490000|2022-02-14 14:54:50|457.46|454.1|457.63|454.27|457.63|454.27|457.29|453.93|0
1644850500000|2022-02-14 14:55:00|457.38|454.02|457.97|454.61|457.97|454.61|457.29|453.93|0
1644850510000|2022-02-14 14:55:10|458.82|455.46|458.65|455.29|459.17|455.81|458.65|455.29|0
1644850520000|2022-02-14 14:55:20|459.68|456.32|459.85|456.49|459.85|456.49|459.34|455.98|0
1644850530000|2022-02-14 14:55:30|460.53|457.17|460.02|456.66|460.53|457.17|460.02|456.66|0
1644850540000|2022-02-14 14:55:40|460.19|456.83|460.19|456.83|460.19|456.83|459.85|456.49|0
1644850550000|2022-02-14 14:55:50|459.85|456.49|459.85|456.49|460.19|456.83|459.59|456.23|0
1644850560000|2022-02-14 14:56:00|459.76|456.4|459.85|456.49|460.19|456.83|459.68|456.32|0
1644850570000|2022-02-14 14:56:10|460.19|456.83|460.02|456.66|460.19|456.83|459.68|456.32|0
1644850580000|2022-02-14 14:56:20|459.85|456.49|461.04|457.68|461.38|458.02|459.85|456.49|0
1644850590000|2022-02-14 14:56:30|461.55|458.19|461.89|458.53|461.89|458.53|461.55|458.19|0
1644850600000|2022-02-14 14:56:40|461.55|458.19|460.7|457.34|461.55|458.19|460.7|457.34|0
1644850610000|2022-02-14 14:56:50|461.04|457.68|461.55|458.19|461.55|458.19|461.04|457.68|0
1644850620000|2022-02-14 14:57:00|462.06|458.7|462.75|459.39|462.75|459.39|462.06|458.7|0
1644850630000|2022-02-14 14:57:10|462.92|459.56|464.98|461.62|464.98|461.62|462.92|459.56|0
1644850640000|2022-02-14 14:57:20|464.89|461.53|465.32|461.96|465.32|461.96|464.8|461.44|0
1644850650000|2022-02-14 14:57:30|464.63|461.27|463.86|460.5|464.63|461.27|463.78|460.42|0
1644850660000|2022-02-14 14:57:40|463.6|460.24|463.09|459.73|463.95|460.59|463.09|459.73|0
1644850670000|2022-02-14 14:57:50|463.26|459.9|462.41|459.05|463.26|459.9|462.41|459.05|0
1644850680000|2022-02-14 14:58:00|462.58|459.22|463.09|459.73|463.78|460.42|462.58|459.22|0
1644850690000|2022-02-14 14:58:10|463.26|459.9|463.95|460.59|464.63|461.27|463.26|459.9|0
1644850700000|2022-02-14 14:58:20|463.43|460.07|463.6|460.24|463.95|460.59|463.43|460.07|0
1644850710000|2022-02-14 14:58:30|463.09|459.73|462.58|459.22|463.09|459.73|462.58|459.22|0
1644850720000|2022-02-14 14:58:40|463.09|459.73|463.86|460.5|463.86|460.5|462.92|459.56|0
1644850730000|2022-02-14 14:58:50|463.26|459.9|462.92|459.56|463.26|459.9|462.75|459.39|0
1644850740000|2022-02-14 14:59:00|462.75|459.39|463.86|460.5|463.86|460.5|462.75|459.39|0
1644850750000|2022-02-14 14:59:10|464.8|461.44|465.66|462.3|465.66|462.3|464.8|461.44|0
1644850760000|2022-02-14 14:59:20|466|462.64|464.63|461.27|466|462.64|464.63|461.27|0
1644850770000|2022-02-14 14:59:30|464.97|461.61|464.8|461.44|464.97|461.61|464.46|461.1|0
1644850780000|2022-02-14 14:59:40|464.63|461.27|465.49|462.13|465.49|462.13|464.63|461.27|0
1644850790000|2022-02-14 14:59:50|465.23|461.87|465.15|461.79|465.23|461.87|464.97|461.61|0
1644850800000|2022-02-14 15:00:00|464.21|460.85|464.46|461.1|464.46|461.1|464.21|460.85|0
1644850810000|2022-02-14 15:00:10|465.32|461.96|465.83|462.47|465.83|462.47|465.32|461.96|0
1644850820000|2022-02-14 15:00:20|466.52|463.16|465.66|462.3|466.52|463.16|465.32|461.96|0
1644850830000|2022-02-14 15:00:30|465.32|461.96|465.32|461.96|465.32|461.96|464.97|461.61|0
1644850840000|2022-02-14 15:00:40|466|462.64|467.38|464.02|467.38|464.02|466|462.64|0
1644850850000|2022-02-14 15:00:50|467.72|464.36|467.72|464.36|467.72|464.36|467.55|464.19|0
1644850860000|2022-02-14 15:01:00|468.24|464.88|468.07|464.71|468.24|464.88|468.07|464.71|0
1644850870000|2022-02-14 15:01:10|468.58|465.22|469.96|466.6|469.96|466.6|468.58|465.22|0
1644850880000|2022-02-14 15:01:20|470.31|466.95|470.31|466.95|470.83|467.47|470.31|466.95|0
1644850890000|2022-02-14 15:01:30|471|467.64|470.83|467.47|471.34|467.98|470.83|467.47|0
1644850900000|2022-02-14 15:01:40|470.65|467.29|472.04|468.68|472.04|468.68|470.65|467.29|0
1644850910000|2022-02-14 15:01:50|472.13|468.77|473.25|469.89|473.25|469.89|472.13|468.77|0
1644850920000|2022-02-14 15:02:00|473.51|470.15|474.64|471.28|474.81|471.45|473.51|470.15|0
1644850930000|2022-02-14 15:02:10|475.85|472.49|477.77|474.41|477.77|474.41|475.85|472.49|0
1644850940000|2022-02-14 15:02:20|476.89|473.53|477.9|474.54|477.9|474.54|476.89|473.53|0
1644850950000|2022-02-14 15:02:30|477.12|473.76|477.55|474.19|477.55|474.19|477.03|473.67|0
1644850960000|2022-02-14 15:02:40|478.42|475.06|477.03|473.67|478.42|475.06|477.03|473.67|0
1644850970000|2022-02-14 15:02:50|477.2|473.84|477.55|474.19|477.55|474.19|477.03|473.67|0
1644850980000|2022-02-14 15:03:00|477.64|474.28|477.99|474.63|477.99|474.63|477.64|474.28|0
1644850990000|2022-02-14 15:03:10|478.07|474.71|477.2|473.84|478.07|474.71|477.03|473.67|0
1644851000000|2022-02-14 15:03:20|477.46|474.1|476.4|473.04|477.46|474.1|474.74|471.38|0
1644851010000|2022-02-14 15:03:30|476.92|473.56|477.96|474.6|478.13|474.77|476.92|473.56|0
1644851020000|2022-02-14 15:03:40|477.61|474.25|477.44|474.08|477.61|474.25|477.09|473.73|0
1644851030000|2022-02-14 15:03:50|477.26|473.9|477.96|474.6|477.96|474.6|477.09|473.73|0
1644851040000|2022-02-14 15:04:00|478.05|474.69|478.3|474.94|478.3|474.94|477.61|474.25|0
1644851050000|2022-02-14 15:04:10|477.61|474.25|477.09|473.73|477.61|474.25|477.09|473.73|0
1644851060000|2022-02-14 15:04:20|477.44|474.08|476.22|472.86|477.44|474.08|476.22|472.86|0
1644851070000|2022-02-14 15:04:30|475.53|472.17|477.96|474.6|477.96|474.6|475.53|472.17|0
1644851080000|2022-02-14 15:04:40|477.44|474.08|478.82|475.46|478.82|475.46|477.44|474.08|0
1644851090000|2022-02-14 15:04:50|478.13|474.77|478.3|474.94|478.57|475.21|478.13|474.77|0
1644851100000|2022-02-14 15:05:00|477.09|473.73|476.74|473.38|477.26|473.9|476.74|473.38|0
1644851110000|2022-02-14 15:05:10|477.61|474.25|478.82|475.46|478.82|475.46|477.61|474.25|0
1644851120000|2022-02-14 15:05:20|478.13|474.77|478.13|474.77|478.3|474.94|478.13|474.77|0
1644851130000|2022-02-14 15:05:30|477.44|474.08|477.96|474.6|477.96|474.6|477.44|474.08|0
1644851140000|2022-02-14 15:05:40|477.78|474.42|477.26|473.9|477.96|474.6|477.26|473.9|0
1644851150000|2022-02-14 15:05:50|476.92|473.56|477.44|474.08|477.61|474.25|476.92|473.56|0
1644851160000|2022-02-14 15:06:00|477.61|474.25|478.3|474.94|478.3|474.94|477.61|474.25|0
1644851170000|2022-02-14 15:06:10|477.96|474.6|478.48|475.12|478.48|475.12|477.44|474.08|0
1644851180000|2022-02-14 15:06:20|479.17|475.81|477.61|474.25|479.35|475.99|477.61|474.25|0
1644851190000|2022-02-14 15:06:30|477.26|473.9|476.57|473.21|477.44|474.08|476.57|473.21|0
1644851200000|2022-02-14 15:06:40|477.96|474.6|476.4|473.04|477.96|474.6|476.4|473.04|0
1644851210000|2022-02-14 15:06:50|476.57|473.21|475.88|472.52|476.57|473.21|475.88|472.52|0
1644851220000|2022-02-14 15:07:00|475.53|472.17|475.97|472.61|476.05|472.69|475.53|472.17|0
1644851230000|2022-02-14 15:07:10|476.4|473.04|477.09|473.73|477.44|474.08|476.4|473.04|0
1644851240000|2022-02-14 15:07:20|477.61|474.25|476.31|472.95|477.61|474.25|476.31|472.95|0
1644851250000|2022-02-14 15:07:30|476.22|472.86|477.09|473.73|477.09|473.73|476.22|472.86|0
1644851260000|2022-02-14 15:07:40|477.61|474.25|477.26|473.9|477.61|474.25|477.26|473.9|0
1644851270000|2022-02-14 15:07:50|476.22|472.86|475.01|471.65|476.22|472.86|475.01|471.65|0
1644851280000|2022-02-14 15:08:00|474.84|471.48|475.79|472.43|475.79|472.43|474.84|471.48|0
1644851290000|2022-02-14 15:08:10|475.53|472.17|476.05|472.69|476.22|472.86|475.18|471.82|0
1644851300000|2022-02-14 15:08:20|475.79|472.43|475.27|471.91|475.79|472.43|475.27|471.91|0
1644851310000|2022-02-14 15:08:30|475.53|472.17|475.18|471.82|475.53|472.17|475.18|471.82|0
1644851320000|2022-02-14 15:08:40|475.45|472.09|475.53|472.17|475.96|472.6|475.18|471.82|0
1644851330000|2022-02-14 15:08:50|475.18|471.82|475.36|472|475.36|472|474.84|471.48|0
1644851340000|2022-02-14 15:09:00|475.53|472.17|476.39|473.03|476.39|473.03|475.53|472.17|0
1644851350000|2022-02-14 15:09:10|475.53|472.17|475.87|472.51|476.22|472.86|475.53|472.17|0
1644851360000|2022-02-14 15:09:20|475.79|472.43|476.39|473.03|476.39|473.03|475.1|471.74|0
1644851370000|2022-02-14 15:09:30|476.14|472.78|476.31|472.95|476.57|473.21|476.14|472.78|0
1644851380000|2022-02-14 15:09:40|475.87|472.51|475.01|471.65|476.22|472.86|474.84|471.48|0
1644851390000|2022-02-14 15:09:50|474.49|471.13|474.49|471.13|474.75|471.39|474.49|471.13|0
1644851400000|2022-02-14 15:10:00|475.18|471.82|473.97|470.61|475.18|471.82|473.97|470.61|0
1644851410000|2022-02-14 15:10:10|474.32|470.96|471.73|468.37|474.32|470.96|471.73|468.37|0
1644851420000|2022-02-14 15:10:20|471.38|468.02|471.99|468.63|471.99|468.63|471.04|467.68|0
1644851430000|2022-02-14 15:10:30|471.56|468.2|471.21|467.85|471.56|468.2|471.21|467.85|0
1644851440000|2022-02-14 15:10:40|471.56|468.2|471.73|468.37|471.9|468.54|471.56|468.2|0
1644851450000|2022-02-14 15:10:50|471.9|468.54|471.38|468.02|471.9|468.54|471.38|468.02|0
1644851460000|2022-02-14 15:11:00|471.56|468.2|470.01|466.65|471.56|468.2|470.01|466.65|0
1644851470000|2022-02-14 15:11:10|470.52|467.16|468.81|465.45|470.52|467.16|468.81|465.45|0
1644851480000|2022-02-14 15:11:20|468.63|465.27|468.98|465.62|468.98|465.62|468.46|465.1|0
1644851490000|2022-02-14 15:11:30|468.29|464.93|469.15|465.79|469.15|465.79|468.29|464.93|0
1644851500000|2022-02-14 15:11:40|468.98|465.62|468.63|465.27|468.98|465.62|468.63|465.27|0
1644851510000|2022-02-14 15:11:50|468.46|465.1|467.6|464.24|468.46|465.1|467.6|464.24|0
1644851520000|2022-02-14 15:12:00|467.09|463.73|466.75|463.39|467.09|463.73|465.89|462.53|0
1644851530000|2022-02-14 15:12:10|466.41|463.05|466.41|463.05|466.92|463.56|466.41|463.05|0
1644851540000|2022-02-14 15:12:20|466.06|462.7|464.52|461.16|466.41|463.05|464.52|461.16|0
1644851550000|2022-02-14 15:12:30|464.87|461.51|465.21|461.85|465.21|461.85|464.87|461.51|0
1644851560000|2022-02-14 15:12:40|465.04|461.68|464.52|461.16|465.13|461.77|464.52|461.16|0
1644851570000|2022-02-14 15:12:50|464.18|460.82|465.04|461.68|465.04|461.68|464.18|460.82|0
1644851580000|2022-02-14 15:13:00|465.38|462.02|465.21|461.85|466.06|462.7|465.21|461.85|0
1644851590000|2022-02-14 15:13:10|466.15|462.79|465.72|462.36|466.15|462.79|465.72|462.36|0
1644851600000|2022-02-14 15:13:20|465.55|462.19|465.55|462.19|465.72|462.36|465.38|462.02|0
1644851610000|2022-02-14 15:13:30|466.67|463.31|467.6|464.24|467.6|464.24|466.67|463.31|0
1644851620000|2022-02-14 15:13:40|467.78|464.42|467.09|463.73|467.95|464.59|467.09|463.73|0
1644851630000|2022-02-14 15:13:50|468.29|464.93|467.78|464.42|468.29|464.93|467.78|464.42|0
1644851640000|2022-02-14 15:14:00|468.46|465.1|468.29|464.93|468.46|465.1|468.12|464.76|0
1644851650000|2022-02-14 15:14:10|468.55|465.19|468.29|464.93|468.55|465.19|467.95|464.59|0
1644851660000|2022-02-14 15:14:20|469.49|466.13|468.46|465.1|470.01|466.65|468.46|465.1|0
1644851670000|2022-02-14 15:14:30|468.63|465.27|469.15|465.79|469.15|465.79|468.63|465.27|0
1644851680000|2022-02-14 15:14:40|469.32|465.96|470.52|467.16|470.52|467.16|469.32|465.96|0
1644851690000|2022-02-14 15:14:50|471.56|468.2|470.52|467.16|471.56|468.2|470.52|467.16|0
1644851700000|2022-02-14 15:15:00|470.87|467.51|471.04|467.68|471.04|467.68|469.66|466.3|0
1644851710000|2022-02-14 15:15:10|470.35|466.99|470.35|466.99|470.52|467.16|469.83|466.47|0
1644851720000|2022-02-14 15:15:20|471.38|468.02|474.14|470.78|474.14|470.78|471.38|468.02|0
1644851730000|2022-02-14 15:15:30|474.32|470.96|474.66|471.3|475.44|472.08|474.32|470.96|0
1644851740000|2022-02-14 15:15:40|474.49|471.13|477.09|473.73|477.09|473.73|474.49|471.13|0
1644851750000|2022-02-14 15:15:50|477.26|473.9|479.52|476.16|479.52|476.16|477.26|473.9|0
1644851760000|2022-02-14 15:16:00|480.91|477.55|480.21|476.85|480.91|477.55|480.21|476.85|0
1644851770000|2022-02-14 15:16:10|479.86|476.5|480.73|477.37|480.73|477.37|479.86|476.5|0
1644851780000|2022-02-14 15:16:20|481.61|478.25|480.56|477.2|481.61|478.25|480.56|477.2|0
1644851790000|2022-02-14 15:16:30|479.52|476.16|478.74|475.38|479.52|476.16|478.74|475.38|0
1644851800000|2022-02-14 15:16:40|478.65|475.29|480.04|476.68|480.04|476.68|478.65|475.29|0
1644851810000|2022-02-14 15:16:50|480.56|477.2|482.3|478.94|482.3|478.94|480.56|477.2|0
1644851820000|2022-02-14 15:17:00|482.13|478.77|482.13|478.77|482.13|478.77|481.78|478.42|0
1644851830000|2022-02-14 15:17:10|481.61|478.25|480.56|477.2|481.61|478.25|480.56|477.2|0
1644851840000|2022-02-14 15:17:20|480.73|477.37|480.13|476.77|480.73|477.37|480.13|476.77|0
1644851850000|2022-02-14 15:17:30|480.21|476.85|479.52|476.16|480.21|476.85|479.52|476.16|0
1644851860000|2022-02-14 15:17:40|479.17|475.81|477.78|474.42|479.17|475.81|477.78|474.42|0
1644851870000|2022-02-14 15:17:50|477.26|473.9|477.95|474.59|478.13|474.77|477.26|473.9|0
1644851880000|2022-02-14 15:18:00|477.6|474.24|478.99|475.63|478.99|475.63|477.08|473.72|0
1644851890000|2022-02-14 15:18:10|478.65|475.29|478.39|475.03|478.65|475.29|477.6|474.24|0
1644851900000|2022-02-14 15:18:20|478.99|475.63|478.99|475.63|478.99|475.63|478.65|475.29|0
1644851910000|2022-02-14 15:18:30|479.17|475.81|478.3|474.94|479.17|475.81|478.3|474.94|0
1644851920000|2022-02-14 15:18:40|477.95|474.59|478.99|475.63|478.99|475.63|477.95|474.59|0
1644851930000|2022-02-14 15:18:50|478.91|475.55|478.13|474.77|478.91|475.55|477.95|474.59|0
1644851940000|2022-02-14 15:19:00|479.17|475.81|478.65|475.29|479.52|476.16|478.65|475.29|0
1644851950000|2022-02-14 15:19:10|477.43|474.07|476.39|473.03|477.43|474.07|476.22|472.86|0
1644851960000|2022-02-14 15:19:20|476.91|473.55|475.7|472.34|476.91|473.55|475.7|472.34|0
1644851970000|2022-02-14 15:19:30|475.52|472.16|475.87|472.51|476.04|472.68|475.52|472.16|0
1644851980000|2022-02-14 15:19:40|475.61|472.25|476.04|472.68|476.22|472.86|475.44|472.08|0
1644851990000|2022-02-14 15:19:50|476.22|472.86|475.87|472.51|476.56|473.2|475.87|472.51|0
1644852000000|2022-02-14 15:20:00|475.52|472.16|476.56|473.2|477.26|473.9|475.52|472.16|0
1644852010000|2022-02-14 15:20:10|476.74|473.38|476.56|473.2|476.74|473.38|476.56|473.2|0
1644852020000|2022-02-14 15:20:20|477.43|474.07|475.35|471.99|477.43|474.07|475.35|471.99|0
1644852030000|2022-02-14 15:20:30|475.87|472.51|475.52|472.16|476.22|472.86|475.52|472.16|0
1644852040000|2022-02-14 15:20:40|474.49|471.13|475.01|471.65|475.01|471.65|474.49|471.13|0
1644852050000|2022-02-14 15:20:50|474.49|471.13|475.7|472.34|475.87|472.51|474.49|471.13|0
1644852060000|2022-02-14 15:21:00|475.18|471.82|475.7|472.34|475.87|472.51|475.18|471.82|0
1644852070000|2022-02-14 15:21:10|475.87|472.51|475.44|472.08|475.87|472.51|475.35|471.99|0
1644852080000|2022-02-14 15:21:20|475.18|471.82|474.14|470.78|475.18|471.82|474.14|470.78|0
1644852090000|2022-02-14 15:21:30|474.83|471.47|476.22|472.86|476.22|472.86|474.83|471.47|0
1644852100000|2022-02-14 15:21:40|476.04|472.68|476.04|472.68|476.04|472.68|475.52|472.16|0
1644852110000|2022-02-14 15:21:50|475.7|472.34|474.83|471.47|475.7|472.34|474.75|471.39|0
1644852120000|2022-02-14 15:22:00|475.35|471.99|476.22|472.86|476.22|472.86|475.35|471.99|0
1644852130000|2022-02-14 15:22:10|477.43|474.07|475.43|472.07|477.43|474.07|474.9|471.54|0
1644852140000|2022-02-14 15:22:20|475.08|471.72|472.56|469.2|475.08|471.72|472.56|469.2|0
1644852150000|2022-02-14 15:22:30|472.74|469.38|474.14|470.78|474.66|471.3|472.74|469.38|0
1644852160000|2022-02-14 15:22:40|473.79|470.43|473.26|469.9|474.31|470.95|473.26|469.9|0
1644852170000|2022-02-14 15:22:50|472.74|469.38|473.18|469.82|473.18|469.82|472.39|469.03|0
1644852180000|2022-02-14 15:23:00|472.83|469.47|472.04|468.68|472.83|469.47|471.69|468.33|0
1644852190000|2022-02-14 15:23:10|472.56|469.2|469.86|466.5|472.56|469.2|469.86|466.5|0
1644852200000|2022-02-14 15:23:20|469.6|466.24|467.86|464.5|469.6|466.24|467.86|464.5|0
1644852210000|2022-02-14 15:23:30|467.51|464.15|464.74|461.38|467.51|464.15|464.74|461.38|0
1644852220000|2022-02-14 15:23:40|465.08|461.72|465.6|462.24|465.6|462.24|464.39|461.03|0
1644852230000|2022-02-14 15:23:50|465.78|462.42|466.12|462.76|466.12|462.76|465.43|462.07|0
1644852240000|2022-02-14 15:24:00|467.34|463.98|465.52|462.16|467.34|463.98|465.52|462.16|0
1644852250000|2022-02-14 15:24:10|468.59|465.23|469.54|466.18|469.54|466.18|468.59|465.23|0
1644852260000|2022-02-14 15:24:20|469.8|466.44|469.63|466.27|470.76|467.4|469.63|466.27|0
1644852270000|2022-02-14 15:24:30|469.8|466.44|469.28|465.92|469.8|466.44|469.28|465.92|0
1644852280000|2022-02-14 15:24:40|469.45|466.09|470.54|467.18|471.06|467.7|469.45|466.09|0
1644852290000|2022-02-14 15:24:50|470.19|466.83|470.02|466.66|470.19|466.83|469.67|466.31|0
1644852300000|2022-02-14 15:25:00|470.71|467.35|470.02|466.66|471.06|467.7|470.02|466.66|0
1644852310000|2022-02-14 15:25:10|470.11|466.75|470.88|467.52|470.88|467.52|470.11|466.75|0
1644852320000|2022-02-14 15:25:20|470.71|467.35|470.02|466.66|470.71|467.35|470.02|466.66|0
1644852330000|2022-02-14 15:25:30|471.05|467.69|471.75|468.39|471.84|468.48|471.05|467.69|0
1644852340000|2022-02-14 15:25:40|471.84|468.48|471.75|468.39|472.44|469.08|471.75|468.39|0
1644852350000|2022-02-14 15:25:50|471.92|468.56|471.92|468.56|471.92|468.56|471.4|468.04|0
1644852360000|2022-02-14 15:26:00|472.09|468.73|473.91|470.55|473.91|470.55|472.09|468.73|0
1644852370000|2022-02-14 15:26:10|473.65|470.29|472.35|468.99|473.65|470.29|472.35|468.99|0
1644852380000|2022-02-14 15:26:20|472.18|468.82|472.61|469.25|472.61|469.25|471.4|468.04|0
1644852390000|2022-02-14 15:26:30|472.09|468.73|471.05|467.69|472.09|468.73|471.05|467.69|0
1644852400000|2022-02-14 15:26:40|471.23|467.87|471.92|468.56|472.61|469.25|471.23|467.87|0
1644852410000|2022-02-14 15:26:50|472.01|468.65|472.26|468.9|472.35|468.99|472.01|468.65|0
1644852420000|2022-02-14 15:27:00|472.87|469.51|472.96|469.6|473.05|469.69|472.78|469.42|0
1644852430000|2022-02-14 15:27:10|472.78|469.42|475.04|471.68|475.04|471.68|472.78|469.42|0
1644852440000|2022-02-14 15:27:20|474.34|470.98|474.34|470.98|474.34|470.98|474|470.64|0
1644852450000|2022-02-14 15:27:30|475.9|472.54|474.86|471.5|476.17|472.81|474.86|471.5|0
1644852460000|2022-02-14 15:27:40|474.69|471.33|475.56|472.2|475.56|472.2|474.69|471.33|0
1644852470000|2022-02-14 15:27:50|474.61|471.25|475.21|471.85|475.21|471.85|474.34|470.98|0
1644852480000|2022-02-14 15:28:00|474.69|471.33|476.52|473.16|476.52|473.16|474.69|471.33|0
1644852490000|2022-02-14 15:28:10|475.9|472.54|476.6|473.24|476.6|473.24|475.38|472.02|0
1644852500000|2022-02-14 15:28:20|476.42|473.06|475.56|472.2|476.42|473.06|475.56|472.2|0
1644852510000|2022-02-14 15:28:30|475.65|472.29|476.25|472.89|476.25|472.89|475.65|472.29|0
1644852520000|2022-02-14 15:28:40|475.82|472.46|474.34|470.98|475.82|472.46|473.82|470.46|0
1644852530000|2022-02-14 15:28:50|473.99|470.63|473.3|469.94|473.99|470.63|473.3|469.94|0
1644852540000|2022-02-14 15:29:00|472.26|468.9|471.66|468.3|472.26|468.9|471.66|468.3|0
1644852550000|2022-02-14 15:29:10|471.05|467.69|470.36|467|471.05|467.69|470.36|467|0
1644852560000|2022-02-14 15:29:20|470.54|467.18|471.05|467.69|471.05|467.69|470.19|466.83|0
1644852570000|2022-02-14 15:29:30|471.74|468.38|470.71|467.35|471.83|468.47|470.71|467.35|0
1644852580000|2022-02-14 15:29:40|470.54|467.18|471.57|468.21|471.57|468.21|470.54|467.18|0
1644852590000|2022-02-14 15:29:50|472.61|469.25|472.61|469.25|472.61|469.25|471.92|468.56|0
1644852600000|2022-02-14 15:30:00|472.78|469.42|471.74|468.38|472.78|469.42|470.8|467.44|0
1644852610000|2022-02-14 15:30:10|471.92|468.56|471.74|468.38|472.09|468.73|471.49|468.13|0
1644852620000|2022-02-14 15:30:20|471.23|467.87|469.67|466.31|471.66|468.3|469.67|466.31|0
1644852630000|2022-02-14 15:30:30|470.19|466.83|471.05|467.69|471.23|467.87|470.19|466.83|0
1644852640000|2022-02-14 15:30:40|471.23|467.87|472.26|468.9|472.26|468.9|471.23|467.87|0
1644852650000|2022-02-14 15:30:50|472.44|469.08|473.65|470.29|473.65|470.29|472.44|469.08|0
1644852660000|2022-02-14 15:31:00|473.91|470.55|475.3|471.94|475.3|471.94|473.91|470.55|0
1644852670000|2022-02-14 15:31:10|476.08|472.72|477.38|474.02|477.38|474.02|476.08|472.72|0
1644852680000|2022-02-14 15:31:20|477.82|474.46|478.86|475.5|478.86|475.5|477.82|474.46|0
1644852690000|2022-02-14 15:31:30|479.38|476.02|477.99|474.63|479.38|476.02|477.99|474.63|0
1644852700000|2022-02-14 15:31:40|477.64|474.28|478.6|475.24|478.6|475.24|477.64|474.28|0
1644852710000|2022-02-14 15:31:50|477.64|474.28|477.73|474.37|477.73|474.37|477.21|473.85|0
1644852720000|2022-02-14 15:32:00|477.47|474.11|479.21|475.85|479.21|475.85|477.47|474.11|0
1644852730000|2022-02-14 15:32:10|479.56|476.2|478.43|475.07|479.56|476.2|478.43|475.07|0
1644852740000|2022-02-14 15:32:20|478.51|475.15|478.78|475.42|478.86|475.5|478.51|475.15|0
1644852750000|2022-02-14 15:32:30|479.21|475.85|479.3|475.94|479.3|475.94|479.03|475.67|0
1644852760000|2022-02-14 15:32:40|478.95|475.59|480.26|476.9|480.52|477.16|478.51|475.15|0
1644852770000|2022-02-14 15:32:50|480.78|477.42|482.7|479.34|482.7|479.34|480.78|477.42|0
1644852780000|2022-02-14 15:33:00|481.65|478.29|482.35|478.99|482.35|478.99|481.65|478.29|0
1644852790000|2022-02-14 15:33:10|481.3|477.94|481.3|477.94|481.3|477.94|480.95|477.59|0
1644852800000|2022-02-14 15:33:20|481.22|477.86|480.78|477.42|481.22|477.86|480.43|477.07|0
1644852810000|2022-02-14 15:33:30|480.43|477.07|481.86|478.5|482.12|478.76|480.43|477.07|0
1644852820000|2022-02-14 15:33:40|482.3|478.94|481.43|478.07|482.65|479.29|481.43|478.07|0
1644852830000|2022-02-14 15:33:50|481.25|477.89|480.73|477.37|481.6|478.24|480.73|477.37|0
1644852840000|2022-02-14 15:34:00|480.55|477.19|480.73|477.37|480.73|477.37|480.38|477.02|0
1644852850000|2022-02-14 15:34:10|480.47|477.11|479.51|476.15|480.47|477.11|479.51|476.15|0
1644852860000|2022-02-14 15:34:20|479.16|475.8|479.86|476.5|479.86|476.5|479.16|475.8|0
1644852870000|2022-02-14 15:34:30|479.6|476.24|479.51|476.15|480.03|476.67|479.51|476.15|0
1644852880000|2022-02-14 15:34:40|480.21|476.85|479.86|476.5|480.21|476.85|479.68|476.32|0
1644852890000|2022-02-14 15:34:50|479.51|476.15|480.73|477.37|480.73|477.37|479.51|476.15|0
1644852900000|2022-02-14 15:35:00|481.52|478.16|480.38|477.02|481.52|478.16|480.38|477.02|0
1644852910000|2022-02-14 15:35:10|480.21|476.85|479.86|476.5|480.38|477.02|479.68|476.32|0
1644852920000|2022-02-14 15:35:20|480.73|477.37|481.17|477.81|481.6|478.24|480.73|477.37|0
1644852930000|2022-02-14 15:35:30|481.34|477.98|482.39|479.03|482.39|479.03|481.34|477.98|0
1644852940000|2022-02-14 15:35:40|482.12|478.76|481.6|478.24|482.12|478.76|481.6|478.24|0
1644852950000|2022-02-14 15:35:50|482.12|478.76|481.08|477.72|482.12|478.76|481.08|477.72|0
1644852960000|2022-02-14 15:36:00|481.34|477.98|481.95|478.59|482.39|479.03|481.34|477.98|0
1644852970000|2022-02-14 15:36:10|480.9|477.54|481.25|477.89|481.42|478.06|480.9|477.54|0
1644852980000|2022-02-14 15:36:20|480.21|476.85|481.08|477.72|481.08|477.72|479.6|476.24|0
1644852990000|2022-02-14 15:36:30|481.25|477.89|480.55|477.19|481.25|477.89|480.55|477.19|0
1644853000000|2022-02-14 15:36:40|480.03|476.67|479.68|476.32|480.21|476.85|479.68|476.32|0
1644853010000|2022-02-14 15:36:50|479.95|476.59|480.73|477.37|480.73|477.37|479.95|476.59|0
1644853020000|2022-02-14 15:37:00|481.08|477.72|481.6|478.24|481.77|478.41|481.08|477.72|0
1644853030000|2022-02-14 15:37:10|480.38|477.02|481.42|478.06|481.42|478.06|480.38|477.02|0
1644853040000|2022-02-14 15:37:20|481.95|478.59|481.25|477.89|481.95|478.59|481.25|477.89|0
1644853050000|2022-02-14 15:37:30|481.6|478.24|480.9|477.54|481.6|478.24|480.55|477.19|0
1644853060000|2022-02-14 15:37:40|481.51|478.15|481.77|478.41|482.04|478.68|481.51|478.15|0
1644853070000|2022-02-14 15:37:50|482.47|479.11|482.3|478.94|482.56|479.2|482.3|478.94|0
1644853080000|2022-02-14 15:38:00|482.12|478.76|483.69|480.33|483.69|480.33|482.12|478.76|0
1644853090000|2022-02-14 15:38:10|483.52|480.16|483.87|480.51|484.04|480.68|483.52|480.16|0
1644853100000|2022-02-14 15:38:20|483.96|480.6|482.82|479.46|483.96|480.6|482.82|479.46|0
1644853110000|2022-02-14 15:38:30|482.12|478.76|483.52|480.16|483.52|480.16|482.12|478.76|0
1644853120000|2022-02-14 15:38:40|483.17|479.81|483.17|479.81|483.17|479.81|483.17|479.81|0
1644853130000|2022-02-14 15:38:50|482.64|479.28|481.6|478.24|482.64|479.28|481.08|477.72|0
1644853140000|2022-02-14 15:39:00|481.86|478.5|480.9|477.54|481.86|478.5|480.9|477.54|0
1644853150000|2022-02-14 15:39:10|480.73|477.37|481.07|477.71|481.07|477.71|480.73|477.37|0
1644853160000|2022-02-14 15:39:20|481.25|477.89|480.55|477.19|481.25|477.89|480.38|477.02|0
1644853170000|2022-02-14 15:39:30|480.9|477.54|480.38|477.02|481.07|477.71|480.38|477.02|0
1644853180000|2022-02-14 15:39:40|481.25|477.89|480.82|477.46|481.25|477.89|480.82|477.46|0
1644853190000|2022-02-14 15:39:50|481.42|478.06|481.25|477.89|481.6|478.24|481.25|477.89|0
1644853200000|2022-02-14 15:40:00|480.73|477.37|481.17|477.81|481.17|477.81|480.2|476.84|0
1644853210000|2022-02-14 15:40:10|481.25|477.89|479.95|476.59|481.25|477.89|479.95|476.59|0
1644853220000|2022-02-14 15:40:20|480.38|477.02|480.03|476.67|480.38|477.02|479.86|476.5|0
1644853230000|2022-02-14 15:40:30|480.38|477.02|481.77|478.41|481.77|478.41|480.38|477.02|0
1644853240000|2022-02-14 15:40:40|481.6|478.24|481.42|478.06|481.6|478.24|481.42|478.06|0
1644853250000|2022-02-14 15:40:50|481.77|478.41|481.69|478.33|481.95|478.59|481.69|478.33|0
1644853260000|2022-02-14 15:41:00|480.9|477.54|480.55|477.19|481.42|478.06|480.55|477.19|0
1644853270000|2022-02-14 15:41:10|480.03|476.67|480.55|477.19|480.73|477.37|480.03|476.67|0
1644853280000|2022-02-14 15:41:20|479.68|476.32|477.51|474.15|479.68|476.32|477.51|474.15|0
1644853290000|2022-02-14 15:41:30|477.34|473.98|478.29|474.93|478.56|475.2|477.34|473.98|0
1644853300000|2022-02-14 15:41:40|478.46|475.1|478.12|474.76|478.46|475.1|477.94|474.58|0
1644853310000|2022-02-14 15:41:50|478.46|475.1|478.64|475.28|478.64|475.28|478.46|475.1|0
1644853320000|2022-02-14 15:42:00|478.03|474.67|478.99|475.63|478.99|475.63|477.42|474.06|0
1644853330000|2022-02-14 15:42:10|478.64|475.28|478.99|475.63|478.99|475.63|478.64|475.28|0
1644853340000|2022-02-14 15:42:20|478.81|475.45|477.94|474.58|478.81|475.45|477.94|474.58|0
1644853350000|2022-02-14 15:42:30|477.86|474.5|477.08|473.72|477.86|474.5|477.08|473.72|0
1644853360000|2022-02-14 15:42:40|477.17|473.81|476.82|473.46|477.17|473.81|476.82|473.46|0
1644853370000|2022-02-14 15:42:50|477.25|473.89|476.56|473.2|477.25|473.89|476.56|473.2|0
1644853380000|2022-02-14 15:43:00|477.17|473.81|476.65|473.29|477.25|473.89|476.65|473.29|0
1644853390000|2022-02-14 15:43:10|476.9|473.54|476.04|472.68|476.9|473.54|476.04|472.68|0
1644853400000|2022-02-14 15:43:20|476.38|473.02|476.38|473.02|476.38|473.02|476.38|473.02|0
1644853410000|2022-02-14 15:43:30|475.52|472.16|475.52|472.16|475.86|472.5|475.52|472.16|0
1644853420000|2022-02-14 15:43:40|475.69|472.33|475.34|471.98|475.69|472.33|475.34|471.98|0
1644853430000|2022-02-14 15:43:50|475.52|472.16|476.13|472.77|476.13|472.77|475.52|472.16|0
1644853440000|2022-02-14 15:44:00|475.95|472.59|476.38|473.02|476.38|473.02|475.95|472.59|0
1644853450000|2022-02-14 15:44:10|476.21|472.85|476.73|473.37|476.73|473.37|476.21|472.85|0
1644853460000|2022-02-14 15:44:20|476.56|473.2|476.73|473.37|476.73|473.37|476.56|473.2|0
1644853470000|2022-02-14 15:44:30|476.56|473.2|476.73|473.37|476.9|473.54|476.38|473.02|0
1644853480000|2022-02-14 15:44:40|477.08|473.72|477.25|473.89|477.25|473.89|476.73|473.37|0
1644853490000|2022-02-14 15:44:50|477.42|474.06|477.42|474.06|477.51|474.15|477.42|474.06|0
1644853500000|2022-02-14 15:45:00|478.12|474.76|477.69|474.33|478.12|474.76|477.6|474.24|0
1644853510000|2022-02-14 15:45:10|477.77|474.41|478.98|475.62|478.98|475.62|477.77|474.41|0
1644853520000|2022-02-14 15:45:20|478.46|475.1|478.38|475.02|478.98|475.62|478.38|475.02|0
1644853530000|2022-02-14 15:45:30|476.9|473.54|476.38|473.02|476.9|473.54|476.38|473.02|0
1644853540000|2022-02-14 15:45:40|476.9|473.54|477.6|474.24|477.6|474.24|476.9|473.54|0
1644853550000|2022-02-14 15:45:50|476.73|473.37|477.25|473.89|477.25|473.89|476.73|473.37|0
1644853560000|2022-02-14 15:46:00|476.9|473.54|476.73|473.37|476.9|473.54|476.55|473.19|0
1644853570000|2022-02-14 15:46:10|477.42|474.06|476.3|472.94|477.42|474.06|476.3|472.94|0
1644853580000|2022-02-14 15:46:20|476.38|473.02|476.47|473.11|476.9|473.54|476.38|473.02|0
1644853590000|2022-02-14 15:46:30|476.3|472.94|476.47|473.11|476.47|473.11|476.21|472.85|0
1644853600000|2022-02-14 15:46:40|476.03|472.67|475.69|472.33|476.03|472.67|475.52|472.16|0
1644853610000|2022-02-14 15:46:50|475.86|472.5|476.38|473.02|476.47|473.11|475.86|472.5|0
1644853620000|2022-02-14 15:47:00|476.55|473.19|476.03|472.67|476.55|473.19|475.69|472.33|0
1644853630000|2022-02-14 15:47:10|475.86|472.5|476.03|472.67|476.03|472.67|475.69|472.33|0
1644853640000|2022-02-14 15:47:20|475.86|472.5|476.21|472.85|476.9|473.54|475.86|472.5|0
1644853650000|2022-02-14 15:47:30|476.03|472.67|477.25|473.89|477.42|474.06|476.03|472.67|0
1644853660000|2022-02-14 15:47:40|477.07|473.71|476.73|473.37|477.59|474.23|476.73|473.37|0
1644853670000|2022-02-14 15:47:50|476.21|472.85|476.38|473.02|476.38|473.02|476.21|472.85|0
1644853680000|2022-02-14 15:48:00|476.03|472.67|476.38|473.02|476.38|473.02|476.03|472.67|0
1644853690000|2022-02-14 15:48:10|476.21|472.85|475.51|472.15|476.21|472.85|475.51|472.15|0
1644853700000|2022-02-14 15:48:20|475.43|472.07|473.96|470.6|475.43|472.07|473.79|470.43|0
1644853710000|2022-02-14 15:48:30|473.44|470.08|473.44|470.08|473.61|470.25|473.27|469.91|0
1644853720000|2022-02-14 15:48:40|473.79|470.43|473.79|470.43|474.48|471.12|473.79|470.43|0
1644853730000|2022-02-14 15:48:50|474.13|470.77|474.13|470.77|474.22|470.86|474.13|470.77|0
1644853740000|2022-02-14 15:49:00|473.96|470.6|473.27|469.91|473.96|470.6|473.27|469.91|0
1644853750000|2022-02-14 15:49:10|472.92|469.56|473.96|470.6|474.13|470.77|472.92|469.56|0
1644853760000|2022-02-14 15:49:20|475.51|472.15|476.03|472.67|476.03|472.67|475.17|471.81|0
1644853770000|2022-02-14 15:49:30|476.21|472.85|475.69|472.33|476.21|472.85|475.69|472.33|0
1644853780000|2022-02-14 15:49:40|475.51|472.15|475.6|472.24|476.03|472.67|475.51|472.15|0
1644853790000|2022-02-14 15:49:50|475.51|472.15|474.3|470.94|475.86|472.5|474.3|470.94|0
1644853800000|2022-02-14 15:50:00|474.48|471.12|473.61|470.25|474.65|471.29|473.44|470.08|0
1644853810000|2022-02-14 15:50:10|473.27|469.91|472.75|469.39|473.27|469.91|472.67|469.31|0
1644853820000|2022-02-14 15:50:20|472.92|469.56|472.67|469.31|472.92|469.56|472.67|469.31|0
1644853830000|2022-02-14 15:50:30|472.92|469.56|472.26|468.9|473.09|469.73|471.74|468.38|0
1644853840000|2022-02-14 15:50:40|472.95|469.59|473.12|469.76|473.12|469.76|472.95|469.59|0
1644853850000|2022-02-14 15:50:50|472.95|469.59|473.12|469.76|473.12|469.76|472.77|469.41|0
1644853860000|2022-02-14 15:51:00|473.47|470.11|473.81|470.45|473.81|470.45|473.47|470.11|0
1644853870000|2022-02-14 15:51:10|474.51|471.15|474.85|471.49|474.85|471.49|474.16|470.8|0
1644853880000|2022-02-14 15:51:20|474.68|471.32|474.85|471.49|475.03|471.67|474.51|471.15|0
1644853890000|2022-02-14 15:51:30|475.2|471.84|475.2|471.84|475.37|472.01|475.12|471.76|0
1644853900000|2022-02-14 15:51:40|475.37|472.01|475.43|472.31|475.43|472.31|474.94|471.58|0
1644853910000|2022-02-14 15:51:50|475.6|472.48|475.87|472.75|476.3|473.18|475.6|472.48|0
1644853920000|2022-02-14 15:52:00|476.3|473.18|477.08|473.96|477.08|473.96|476.3|473.18|0
1644853930000|2022-02-14 15:52:10|477.34|474.22|477.34|474.22|477.86|474.74|477.34|474.22|0
1644853940000|2022-02-14 15:52:20|476.82|473.7|476.99|473.87|476.99|473.87|476.56|473.44|0
1644853950000|2022-02-14 15:52:30|477.51|474.39|477.08|473.96|477.51|474.39|477.08|473.96|0
1644853960000|2022-02-14 15:52:40|476.99|473.87|477.34|474.22|477.51|474.39|476.99|473.87|0
1644853970000|2022-02-14 15:52:50|477.69|474.57|477.17|474.05|477.69|474.57|477.17|474.05|0
1644853980000|2022-02-14 15:53:00|477.6|474.48|477.86|474.74|477.86|474.74|477.6|474.48|0
1644853990000|2022-02-14 15:53:10|477.34|474.22|477.51|474.39|477.69|474.57|477.17|474.05|0
1644854000000|2022-02-14 15:53:20|479.08|475.96|478.91|475.79|479.08|475.96|478.65|475.53|0
1644854010000|2022-02-14 15:53:30|479.08|475.96|477.86|474.74|479.08|475.96|477.86|474.74|0
1644854020000|2022-02-14 15:53:40|478.04|474.92|476.99|473.87|478.04|474.92|476.99|473.87|0
1644854030000|2022-02-14 15:53:50|476.64|473.52|476.64|473.52|477.17|474.05|476.64|473.52|0
1644854040000|2022-02-14 15:54:00|476.12|473|475.6|472.48|476.12|473|475.43|472.31|0
1644854050000|2022-02-14 15:54:10|476.04|472.92|476.64|473.52|476.64|473.52|476.04|472.92|0
1644854060000|2022-02-14 15:54:20|476.47|473.35|476.82|473.7|476.82|473.7|476.47|473.35|0
1644854070000|2022-02-14 15:54:30|476.64|473.52|477.26|474.14|477.26|474.14|476.64|473.52|0
1644854080000|2022-02-14 15:54:40|477.34|474.22|476.73|473.61|477.34|474.22|476.73|473.61|0
1644854090000|2022-02-14 15:54:50|476.3|473.18|476.47|473.35|476.82|473.7|476.3|473.18|0
1644854100000|2022-02-14 15:55:00|476.82|473.7|476.21|473.09|476.82|473.7|475.95|472.83|0
1644854110000|2022-02-14 15:55:10|476.73|473.61|475.6|472.48|477.34|474.22|475.6|472.48|0
1644854120000|2022-02-14 15:55:20|475.25|472.13|474.39|471.27|475.43|472.31|474.39|471.27|0
1644854130000|2022-02-14 15:55:30|474.65|471.53|474.21|471.09|474.65|471.53|473.78|470.66|0
1644854140000|2022-02-14 15:55:40|473.69|470.57|473.69|470.57|474.04|470.92|473.69|470.57|0
1644854150000|2022-02-14 15:55:50|474.21|471.09|474.91|471.79|474.91|471.79|473.87|470.75|0
1644854160000|2022-02-14 15:56:00|475.08|471.96|474.04|470.92|475.08|471.96|473.17|470.05|0
1644854170000|2022-02-14 15:56:10|475.25|472.13|474.48|471.36|475.25|472.13|474.48|471.36|0
1644854180000|2022-02-14 15:56:20|474.56|471.44|475.43|472.31|475.43|472.31|474.56|471.44|0
1644854190000|2022-02-14 15:56:30|475.95|472.83|475.43|472.31|475.95|472.83|475.25|472.13|0
1644854200000|2022-02-14 15:56:40|475.52|472.4|475.95|472.83|475.95|472.83|475.52|472.4|0
1644854210000|2022-02-14 15:56:50|476.12|473|475.77|472.65|476.12|473|475.77|472.65|0
1644854220000|2022-02-14 15:57:00|474.73|471.61|477.86|474.74|477.86|474.74|474.73|471.61|0
1644854230000|2022-02-14 15:57:10|478.38|475.26|480.3|477.18|480.3|477.18|478.38|475.26|0
1644854240000|2022-02-14 15:57:20|479.6|476.48|478.91|475.79|479.78|476.66|478.91|475.79|0
1644854250000|2022-02-14 15:57:30|479.26|476.14|480.65|477.53|480.65|477.53|479.26|476.14|0
1644854260000|2022-02-14 15:57:40|481|477.88|480.3|477.18|481|477.88|480.3|477.18|0
1644854270000|2022-02-14 15:57:50|479.78|476.66|478.73|475.61|479.78|476.66|478.73|475.61|0
1644854280000|2022-02-14 15:58:00|478.65|475.53|479|475.88|479|475.88|478.65|475.53|0
1644854290000|2022-02-14 15:58:10|478.91|475.79|479.08|475.96|479.25|476.13|478.91|475.79|0
1644854300000|2022-02-14 15:58:20|479.6|476.48|480.65|477.53|480.65|477.53|479.6|476.48|0
1644854310000|2022-02-14 15:58:30|480.39|477.27|479.78|476.66|480.39|477.27|479.78|476.66|0
1644854320000|2022-02-14 15:58:40|478.73|475.61|478.91|475.79|478.91|475.79|477.86|474.74|0
1644854330000|2022-02-14 15:58:50|478.73|475.61|477.69|474.57|478.73|475.61|477.69|474.57|0
1644854340000|2022-02-14 15:59:00|477.95|474.83|476.82|473.7|477.95|474.83|476.82|473.7|0
1644854350000|2022-02-14 15:59:10|477.51|474.39|476.38|473.26|478.03|474.91|476.38|473.26|0
1644854360000|2022-02-14 15:59:20|476.29|473.17|477.51|474.39|477.51|474.39|476.29|473.17|0
1644854370000|2022-02-14 15:59:30|477.78|474.66|479.25|476.13|479.25|476.13|477.78|474.66|0
1644854380000|2022-02-14 15:59:40|479.35|476.23|479.43|476.31|479.43|476.31|478.56|475.44|0
1644854390000|2022-02-14 15:59:50|479.95|476.83|480.3|477.18|480.3|477.18|479.95|476.83|0
1644854400000|2022-02-14 16:00:00|479.95|476.83|478.91|475.79|479.95|476.83|478.91|475.79|0
1644854410000|2022-02-14 16:00:10|480.83|477.71|481|477.88|481|477.88|480.48|477.36|0
1644854420000|2022-02-14 16:00:20|481.18|478.06|481.27|478.15|481.27|478.15|480.3|477.18|0
1644854430000|2022-02-14 16:00:30|481.35|478.23|480.48|477.36|481.35|478.23|480.48|477.36|0
1644854440000|2022-02-14 16:00:40|480.65|477.53|480.48|477.36|480.65|477.53|480.13|477.01|0
1644854450000|2022-02-14 16:00:50|479.95|476.83|480.3|477.18|480.3|477.18|479.95|476.83|0
1644854460000|2022-02-14 16:01:00|479.87|476.75|478.91|475.79|479.87|476.75|478.91|475.79|0
1644854470000|2022-02-14 16:01:10|479.78|476.66|479.78|476.66|480.3|477.18|479.78|476.66|0
1644854480000|2022-02-14 16:01:20|480.3|477.18|480.3|477.18|481.17|478.05|480.3|477.18|0
1644854490000|2022-02-14 16:01:30|480.13|477.01|478.56|475.44|480.13|477.01|478.56|475.44|0
1644854500000|2022-02-14 16:01:40|479.43|476.31|479.17|476.05|479.52|476.4|479.17|476.05|0
1644854510000|2022-02-14 16:01:50|479.08|475.96|478.38|475.26|479.08|475.96|478.12|475|0
1644854520000|2022-02-14 16:02:00|479.08|475.96|478.38|475.26|479.6|476.48|478.38|475.26|0
1644854530000|2022-02-14 16:02:10|479.25|476.13|479.69|476.57|479.69|476.57|478.9|475.78|0
1644854540000|2022-02-14 16:02:20|479.78|476.66|478.03|474.91|479.78|476.66|478.03|474.91|0
1644854550000|2022-02-14 16:02:30|478.38|475.26|478.56|475.44|478.56|475.44|478.03|474.91|0
1644854560000|2022-02-14 16:02:40|478.21|475.09|477.86|474.74|478.21|475.09|477.68|474.56|0
1644854570000|2022-02-14 16:02:50|477.51|474.39|478.38|475.26|478.38|475.26|477.08|473.96|0
1644854580000|2022-02-14 16:03:00|477.68|474.56|477.68|474.56|478.03|474.91|477.68|474.56|0
1644854590000|2022-02-14 16:03:10|478.38|475.26|478.38|475.26|478.38|475.26|478.21|475.09|0
1644854600000|2022-02-14 16:03:20|478.73|475.61|479.25|476.13|479.43|476.31|478.73|475.61|0
1644854610000|2022-02-14 16:03:30|479.43|476.31|478.56|475.44|479.43|476.31|478.56|475.44|0
1644854620000|2022-02-14 16:03:40|478.73|475.61|478.21|475.09|478.73|475.61|478.21|475.09|0
1644854630000|2022-02-14 16:03:50|478.03|474.91|477.16|474.04|478.03|474.91|477.16|474.04|0
1644854640000|2022-02-14 16:04:00|476.29|473.17|475.51|472.39|476.29|473.17|475.51|472.39|0
1644854650000|2022-02-14 16:04:10|474.9|471.78|474.04|470.92|474.9|471.78|474.04|470.92|0
1644854660000|2022-02-14 16:04:20|474.21|471.09|475.08|471.96|475.08|471.96|474.21|471.09|0
1644854670000|2022-02-14 16:04:30|475.42|472.3|475.08|471.96|475.42|472.3|474.73|471.61|0
1644854680000|2022-02-14 16:04:40|475.42|472.3|475.08|471.96|475.6|472.48|475.08|471.96|0
1644854690000|2022-02-14 16:04:50|475.34|472.22|475.08|471.96|475.34|472.22|475.08|471.96|0
1644854700000|2022-02-14 16:05:00|475.42|472.3|475.08|471.96|476.29|473.17|475.08|471.96|0
1644854710000|2022-02-14 16:05:10|474.65|471.53|476.12|473|476.81|473.69|474.65|471.53|0
1644854720000|2022-02-14 16:05:20|475.94|472.82|477.51|474.39|477.51|474.39|475.94|472.82|0
1644854730000|2022-02-14 16:05:30|477.25|474.13|477.86|474.74|478.21|475.09|477.25|474.13|0
1644854740000|2022-02-14 16:05:40|477.34|474.22|477.34|474.22|477.34|474.22|477.16|474.04|0
1644854750000|2022-02-14 16:05:50|478.12|475|477.34|474.22|478.12|475|477.34|474.22|0
1644854760000|2022-02-14 16:06:00|477.95|474.83|478.73|475.61|478.99|475.87|477.95|474.83|0
1644854770000|2022-02-14 16:06:10|479.43|476.31|479.95|476.83|479.95|476.83|479.43|476.31|0
1644854780000|2022-02-14 16:06:20|479.6|476.48|478.55|475.43|479.6|476.48|478.55|475.43|0
1644854790000|2022-02-14 16:06:30|478.38|475.26|478.38|475.26|478.38|475.26|477.51|474.39|0
1644854800000|2022-02-14 16:06:40|477.68|474.56|477.95|474.83|478.03|474.91|477.68|474.56|0
1644854810000|2022-02-14 16:06:50|478.21|475.09|477.34|474.22|478.21|475.09|477.34|474.22|0
1644854820000|2022-02-14 16:07:00|476.29|473.17|476.12|473|476.29|473.17|475.94|472.82|0
1644854830000|2022-02-14 16:07:10|475.6|472.48|475.77|472.65|475.77|472.65|475.6|472.48|0
1644854840000|2022-02-14 16:07:20|476.47|473.35|475.94|472.82|476.64|473.52|475.94|472.82|0
1644854850000|2022-02-14 16:07:30|476.21|473.09|477.16|474.04|477.68|474.56|476.21|473.09|0
1644854860000|2022-02-14 16:07:40|476.81|473.69|477.33|474.21|477.33|474.21|476.81|473.69|0
1644854870000|2022-02-14 16:07:50|477.25|474.13|477.51|474.39|477.86|474.74|477.25|474.13|0
1644854880000|2022-02-14 16:08:00|477.68|474.56|478.38|475.26|478.38|475.26|477.51|474.39|0
1644854890000|2022-02-14 16:08:10|478.21|475.09|478.38|475.26|478.82|475.7|478.21|475.09|0
1644854900000|2022-02-14 16:08:20|478.21|475.09|478.21|475.09|478.38|475.26|478.21|475.09|0
1644854910000|2022-02-14 16:08:30|478.55|475.43|478.55|475.43|478.55|475.43|478.47|475.35|0
1644854920000|2022-02-14 16:08:40|479.25|476.13|478.21|475.09|479.25|476.13|478.21|475.09|0
1644854930000|2022-02-14 16:08:50|478.03|474.91|477.86|474.74|478.21|475.09|477.86|474.74|0
1644854940000|2022-02-14 16:09:00|478.21|475.09|477.16|474.04|478.21|475.09|476.99|473.87|0
1644854950000|2022-02-14 16:09:10|477.51|474.39|476.29|473.17|477.51|474.39|476.29|473.17|0
1644854960000|2022-02-14 16:09:20|477.16|474.04|478.21|475.09|478.21|475.09|477.16|474.04|0
1644854970000|2022-02-14 16:09:30|478.12|475|477.95|474.83|478.38|475.26|477.95|474.83|0
1644854980000|2022-02-14 16:09:40|478.21|475.09|478.3|475.18|478.38|475.26|478.2|475.08|0
1644854990000|2022-02-14 16:09:50|478.12|475|478.3|475.18|478.55|475.43|478.12|475|0
1644855000000|2022-02-14 16:10:00|477.95|474.83|476.99|473.87|477.95|474.83|476.99|473.87|0
1644855010000|2022-02-14 16:10:10|477.16|474.04|477.16|474.04|477.16|474.04|476.38|473.26|0
1644855020000|2022-02-14 16:10:20|477.25|474.13|477.86|474.74|477.95|474.83|477.25|474.13|0
1644855030000|2022-02-14 16:10:30|478.73|475.61|478.03|474.91|478.73|475.61|478.03|474.91|0
1644855040000|2022-02-14 16:10:40|479.17|476.05|478.38|475.26|479.43|476.31|478.38|475.26|0
1644855050000|2022-02-14 16:10:50|478.12|475|478.73|475.61|478.73|475.61|478.12|475|0
1644855060000|2022-02-14 16:11:00|478.82|475.7|478.9|475.78|478.9|475.78|478.73|475.61|0
1644855070000|2022-02-14 16:11:10|478.99|475.87|479.77|476.65|479.77|476.65|478.99|475.87|0
1644855080000|2022-02-14 16:11:20|480.04|476.92|479.6|476.48|480.04|476.92|479.25|476.13|0
1644855090000|2022-02-14 16:11:30|479.95|476.83|478.73|475.61|479.95|476.83|478.73|475.61|0
1644855100000|2022-02-14 16:11:40|479.17|476.05|479.42|476.3|479.6|476.48|479.17|476.05|0
1644855110000|2022-02-14 16:11:50|479.08|475.96|479.77|476.65|479.77|476.65|479.08|475.96|0
1644855120000|2022-02-14 16:12:00|480.3|477.18|479.6|476.48|480.82|477.7|479.6|476.48|0
1644855130000|2022-02-14 16:12:10|480.47|477.35|480.12|477|480.47|477.35|480.12|477|0
1644855140000|2022-02-14 16:12:20|479.86|476.74|479.95|476.83|479.95|476.83|479.77|476.65|0
1644855150000|2022-02-14 16:12:30|480.12|477|480.47|477.35|480.47|477.35|480.12|477|0
1644855160000|2022-02-14 16:12:40|481|477.88|480.65|477.53|481.17|478.05|480.65|477.53|0
1644855170000|2022-02-14 16:12:50|480.3|477.18|479.08|475.96|480.3|477.18|479.08|475.96|0
1644855180000|2022-02-14 16:13:00|479.42|476.3|480.12|477|480.12|477|479.42|476.3|0
1644855190000|2022-02-14 16:13:10|480.65|477.53|479.25|476.13|480.65|477.53|479.25|476.13|0
1644855200000|2022-02-14 16:13:20|478.03|474.91|478.2|475.08|478.2|475.08|478.03|474.91|0
1644855210000|2022-02-14 16:13:30|478.12|475|477.68|474.56|478.29|475.17|477.68|474.56|0
1644855220000|2022-02-14 16:13:40|478.38|475.26|478.73|475.61|478.73|475.61|478.2|475.08|0
1644855230000|2022-02-14 16:13:50|478.64|475.52|478.55|475.43|478.82|475.7|478.55|475.43|0
1644855240000|2022-02-14 16:14:00|477.68|474.56|478.55|475.43|478.55|475.43|477.68|474.56|0
1644855250000|2022-02-14 16:14:10|478.64|475.52|479.42|476.3|479.42|476.3|478.38|475.26|0
1644855260000|2022-02-14 16:14:20|479.95|476.83|480.3|477.18|480.82|477.7|479.6|476.48|0
1644855270000|2022-02-14 16:14:30|480.47|477.35|480.56|477.44|480.65|477.53|480.47|477.35|0
1644855280000|2022-02-14 16:14:40|480.65|477.53|481|477.88|481|477.88|480.65|477.53|0
1644855290000|2022-02-14 16:14:50|481.35|478.23|480.82|477.7|481.35|478.23|480.82|477.7|0
1644855300000|2022-02-14 16:15:00|480.3|477.18|480.3|477.18|480.3|477.18|479.95|476.83|0
1644855310000|2022-02-14 16:15:10|480.12|477|479.95|476.83|480.3|477.18|479.42|476.3|0
1644855320000|2022-02-14 16:15:20|480.12|477|480.47|477.35|480.82|477.7|480.12|477|0
1644855330000|2022-02-14 16:15:30|481.26|478.14|480.65|477.53|481.26|478.14|480.65|477.53|0
1644855340000|2022-02-14 16:15:40|479.69|476.57|479.6|476.48|479.69|476.57|479.25|476.13|0
1644855350000|2022-02-14 16:15:50|479.95|476.83|480.12|477|480.12|477|479.95|476.83|0
1644855360000|2022-02-14 16:16:00|479.6|476.48|477.68|474.56|479.6|476.48|477.68|474.56|0
1644855370000|2022-02-14 16:16:10|476.64|473.52|476.64|473.52|476.81|473.69|476.64|473.52|0
1644855380000|2022-02-14 16:16:20|476.46|473.34|476.29|473.17|476.46|473.34|476.11|472.99|0
1644855390000|2022-02-14 16:16:30|475.94|472.82|474.73|471.61|475.94|472.82|474.73|471.61|0
1644855400000|2022-02-14 16:16:40|474.55|471.43|474.55|471.43|475.07|471.95|474.55|471.43|0
1644855410000|2022-02-14 16:16:50|474.64|471.52|474.55|471.43|474.73|471.61|474.55|471.43|0
1644855420000|2022-02-14 16:17:00|473.86|470.74|473.68|470.56|473.86|470.74|472.82|469.7|0
1644855430000|2022-02-14 16:17:10|473.51|470.39|473.17|470.05|473.51|470.39|472.65|469.53|0
1644855440000|2022-02-14 16:17:20|473.34|470.22|472.99|469.87|473.34|470.22|472.65|469.53|0
1644855450000|2022-02-14 16:17:30|473.08|469.96|474.03|470.91|474.03|470.91|473.08|469.96|0
1644855460000|2022-02-14 16:17:40|474.38|471.26|474.03|470.91|474.55|471.43|474.03|470.91|0
1644855470000|2022-02-14 16:17:50|474.2|471.08|474.12|471|474.55|471.43|474.12|471|0
1644855480000|2022-02-14 16:18:00|474.03|470.91|473.08|469.96|474.03|470.91|473.08|469.96|0
1644855490000|2022-02-14 16:18:10|473.68|470.56|474.2|471.08|474.2|471.08|473.68|470.56|0
1644855500000|2022-02-14 16:18:20|473.68|470.56|473.86|470.74|473.86|470.74|473.68|470.56|0
1644855510000|2022-02-14 16:18:30|473.51|470.39|472.82|469.7|473.51|470.39|472.82|469.7|0
1644855520000|2022-02-14 16:18:40|472.65|469.53|472.82|469.7|472.99|469.87|472.65|469.53|0
1644855530000|2022-02-14 16:18:50|472.99|469.87|472.74|469.62|472.99|469.87|472.3|469.18|0
1644855540000|2022-02-14 16:19:00|472.47|469.35|470.57|467.45|472.47|469.35|470.57|467.45|0
1644855550000|2022-02-14 16:19:10|470.4|467.28|469.88|466.76|470.57|467.45|469.88|466.76|0
1644855560000|2022-02-14 16:19:20|470.23|467.11|470.32|467.2|470.32|467.2|470.05|466.93|0
1644855570000|2022-02-14 16:19:30|470.4|467.28|470.57|467.45|470.74|467.62|470.05|466.93|0
1644855580000|2022-02-14 16:19:40|470.23|467.11|470.4|467.28|470.57|467.45|470.23|467.11|0
1644855590000|2022-02-14 16:19:50|470.57|467.45|470.4|467.28|470.66|467.54|470.4|467.28|0
1644855600000|2022-02-14 16:20:00|470.57|467.45|470.92|467.8|471.43|468.31|470.57|467.45|0
1644855610000|2022-02-14 16:20:10|471.78|468.66|471.95|468.83|472.3|469.18|471.78|468.66|0
1644855620000|2022-02-14 16:20:20|472.13|469.01|471.95|468.83|472.3|469.18|471.95|468.83|0
1644855630000|2022-02-14 16:20:30|472.3|469.18|472.64|469.52|472.64|469.52|472.3|469.18|0
1644855640000|2022-02-14 16:20:40|472.22|469.1|472.47|469.35|472.47|469.35|471.95|468.83|0
1644855650000|2022-02-14 16:20:50|471.95|468.83|471.26|468.14|471.95|468.83|471.09|467.97|0
1644855660000|2022-02-14 16:21:00|471.09|467.97|470.92|467.8|471.09|467.97|470.23|467.11|0
1644855670000|2022-02-14 16:21:10|471.43|468.31|472.47|469.35|472.47|469.35|471.43|468.31|0
1644855680000|2022-02-14 16:21:20|472.64|469.52|471.43|468.31|472.64|469.52|471.43|468.31|0
1644855690000|2022-02-14 16:21:30|470.92|467.8|470.74|467.62|471.09|467.97|470.74|467.62|0
1644855700000|2022-02-14 16:21:40|470.92|467.8|471.78|468.66|471.78|468.66|470.92|467.8|0
1644855710000|2022-02-14 16:21:50|471.95|468.83|471.61|468.49|471.95|468.83|471.61|468.49|0
1644855720000|2022-02-14 16:22:00|471.09|467.97|472.13|469.01|472.13|469.01|471.09|467.97|0
1644855730000|2022-02-14 16:22:10|471.78|468.66|471.43|468.31|471.78|468.66|471.26|468.14|0
1644855740000|2022-02-14 16:22:20|471.61|468.49|471.61|468.49|471.61|468.49|471.61|468.49|0
1644855750000|2022-02-14 16:22:30|471.78|468.66|471.95|468.83|472.3|469.18|471.78|468.66|0
1644855760000|2022-02-14 16:22:40|472.12|469|472.12|469|472.12|469|471.78|468.66|0
1644855770000|2022-02-14 16:22:50|471.61|468.49|471.26|468.14|471.61|468.49|471.09|467.97|0
1644855780000|2022-02-14 16:23:00|471.09|467.97|469.36|466.24|471.09|467.97|469.36|466.24|0
1644855790000|2022-02-14 16:23:10|469.53|466.41|469.36|466.24|469.71|466.59|469.36|466.24|0
1644855800000|2022-02-14 16:23:20|469.88|466.76|469.19|466.07|469.88|466.76|469.19|466.07|0
1644855810000|2022-02-14 16:23:30|469.02|465.9|468.84|465.72|469.02|465.9|468.84|465.72|0
1644855820000|2022-02-14 16:23:40|468.67|465.55|468.84|465.72|468.84|465.72|468.67|465.55|0
1644855830000|2022-02-14 16:23:50|469.11|465.99|468.33|465.21|469.11|465.99|468.33|465.21|0
1644855840000|2022-02-14 16:24:00|468.5|465.38|469.28|466.16|469.28|466.16|468.5|465.38|0
1644855850000|2022-02-14 16:24:10|468.84|465.72|469.53|466.41|469.53|466.41|468.84|465.72|0
1644855860000|2022-02-14 16:24:20|469.36|466.24|469.36|466.24|469.45|466.33|469.19|466.07|0
1644855870000|2022-02-14 16:24:30|469.71|466.59|470.22|467.1|470.74|467.62|469.71|466.59|0
1644855880000|2022-02-14 16:24:40|470.4|467.28|469.53|466.41|470.4|467.28|469.53|466.41|0
1644855890000|2022-02-14 16:24:50|469.19|466.07|469.36|466.24|469.36|466.24|469.19|466.07|0
1644855900000|2022-02-14 16:25:00|469.02|465.9|468.33|465.21|469.02|465.9|467.98|464.86|0
1644855910000|2022-02-14 16:25:10|469.02|465.9|469.36|466.24|469.36|466.24|469.02|465.9|0
1644855920000|2022-02-14 16:25:20|469.88|466.76|469.71|466.59|469.88|466.76|469.53|466.41|0
1644855930000|2022-02-14 16:25:30|469.88|466.76|470.57|467.45|470.57|467.45|469.88|466.76|0
1644855940000|2022-02-14 16:25:40|470.22|467.1|470.4|467.28|470.4|467.28|469.88|466.76|0
1644855950000|2022-02-14 16:25:50|470.22|467.1|470.49|467.37|470.49|467.37|470.14|467.02|0
1644855960000|2022-02-14 16:26:00|469.97|466.85|469.19|466.07|469.97|466.85|469.19|466.07|0
1644855970000|2022-02-14 16:26:10|468.84|465.72|468.33|465.21|468.84|465.72|468.16|465.04|0
1644855980000|2022-02-14 16:26:20|468.67|465.55|468.5|465.38|468.67|465.55|468.24|465.12|0
1644855990000|2022-02-14 16:26:30|468.33|465.21|468.16|465.04|468.33|465.21|468.16|465.04|0
1644856000000|2022-02-14 16:26:40|467.98|464.86|467.81|464.69|468.16|465.04|467.81|464.69|0
1644856010000|2022-02-14 16:26:50|467.98|464.86|468.16|465.04|468.33|465.21|467.98|464.86|0
1644856020000|2022-02-14 16:27:00|468.15|465.03|468.67|465.55|468.67|465.55|468.15|465.03|0
1644856030000|2022-02-14 16:27:10|469.02|465.9|468.67|465.55|469.02|465.9|468.33|465.21|0
1644856040000|2022-02-14 16:27:20|468.33|465.21|467.81|464.69|468.67|465.55|467.81|464.69|0
1644856050000|2022-02-14 16:27:30|466.61|463.49|466.44|463.32|466.61|463.49|466.26|463.14|0
1644856060000|2022-02-14 16:27:40|466.78|463.66|466.44|463.32|466.95|463.83|466.44|463.32|0
1644856070000|2022-02-14 16:27:50|466.26|463.14|466.44|463.32|466.44|463.32|466.09|462.97|0
1644856080000|2022-02-14 16:28:00|466.26|463.14|465.41|462.29|466.26|463.14|465.23|462.11|0
1644856090000|2022-02-14 16:28:10|465.58|462.46|465.92|462.8|465.92|462.8|465.58|462.46|0
1644856100000|2022-02-14 16:28:20|465.58|462.46|465.23|462.11|465.75|462.63|465.23|462.11|0
1644856110000|2022-02-14 16:28:30|465.58|462.46|465.23|462.11|465.58|462.46|465.06|461.94|0
1644856120000|2022-02-14 16:28:40|464.89|461.77|465.23|462.11|465.23|462.11|464.89|461.77|0
1644856130000|2022-02-14 16:28:50|465.41|462.29|464.38|461.26|465.41|462.29|464.21|461.09|0
1644856140000|2022-02-14 16:29:00|464.55|461.43|465.4|462.28|465.58|462.46|464.55|461.43|0
1644856150000|2022-02-14 16:29:10|465.75|462.63|465.75|462.63|466.09|462.97|465.75|462.63|0
1644856160000|2022-02-14 16:29:20|465.58|462.46|466.01|462.89|466.01|462.89|465.58|462.46|0
1644856170000|2022-02-14 16:29:30|465.92|462.8|466.26|463.14|466.26|463.14|465.92|462.8|0
1644856180000|2022-02-14 16:29:40|466.09|462.97|466.78|463.66|466.78|463.66|466.09|462.97|0
1644856190000|2022-02-14 16:29:50|466.61|463.49|466.78|463.66|466.78|463.66|466.43|463.31|0
1644856200000|2022-02-14 16:30:00|468.13|465.01|468.13|465.01|468.64|465.52|468.13|465.01|0
1644856210000|2022-02-14 16:30:10|467.61|464.49|467.96|464.84|467.96|464.84|467.61|464.49|0
1644856220000|2022-02-14 16:30:20|467.61|464.49|465.22|462.1|467.61|464.49|465.22|462.1|0
1644856230000|2022-02-14 16:30:30|465.05|461.93|464.36|461.24|465.22|462.1|464.36|461.24|0
1644856240000|2022-02-14 16:30:40|464.19|461.07|464.02|460.9|464.19|461.07|463.85|460.73|0
1644856250000|2022-02-14 16:30:50|463.85|460.73|464.36|461.24|464.71|461.59|463.85|460.73|0
1644856260000|2022-02-14 16:31:00|464.19|461.07|465.05|461.93|465.05|461.93|464.19|461.07|0
1644856270000|2022-02-14 16:31:10|464.71|461.59|464.71|461.59|465.14|462.02|464.71|461.59|0
1644856280000|2022-02-14 16:31:20|464.88|461.76|465.57|462.45|465.57|462.45|464.88|461.76|0
1644856290000|2022-02-14 16:31:30|465.74|462.62|466.08|462.96|466.25|463.13|465.74|462.62|0
1644856300000|2022-02-14 16:31:40|465.74|462.62|465.57|462.45|465.91|462.79|465.57|462.45|0
1644856310000|2022-02-14 16:31:50|465.39|462.27|465.57|462.45|465.57|462.45|465.39|462.27|0
1644856320000|2022-02-14 16:32:00|465.39|462.27|465.91|462.79|465.91|462.79|465.39|462.27|0
1644856330000|2022-02-14 16:32:10|466.17|463.05|465.91|462.79|466.42|463.3|465.91|462.79|0
1644856340000|2022-02-14 16:32:20|466.08|462.96|465.83|462.71|466.17|463.05|465.83|462.71|0
1644856350000|2022-02-14 16:32:30|465.74|462.62|466.08|462.96|466.08|462.96|465.39|462.27|0
1644856360000|2022-02-14 16:32:40|467.11|463.99|467.46|464.34|467.46|464.34|466.77|463.65|0
1644856370000|2022-02-14 16:32:50|467.97|464.85|467.8|464.68|467.97|464.85|467.29|464.17|0
1644856380000|2022-02-14 16:33:00|467.55|464.43|468.32|465.2|468.49|465.37|467.55|464.43|0
1644856390000|2022-02-14 16:33:10|468.66|465.54|468.32|465.2|468.84|465.72|468.32|465.2|0
1644856400000|2022-02-14 16:33:20|468.15|465.03|468.15|465.03|468.32|465.2|468.15|465.03|0
1644856410000|2022-02-14 16:33:30|467.97|464.85|468.84|465.72|468.84|465.72|467.8|464.68|0
1644856420000|2022-02-14 16:33:40|468.75|465.63|466.6|463.48|468.75|465.63|466.6|463.48|0
1644856430000|2022-02-14 16:33:50|466.42|463.3|466.25|463.13|469.35|466.23|466.25|463.13|0
1644856440000|2022-02-14 16:34:00|466.94|463.82|465.91|462.79|467.28|464.16|465.39|462.27|0
1644856450000|2022-02-14 16:34:10|467.46|464.34|469.53|466.41|469.53|466.41|467.46|464.34|0
1644856460000|2022-02-14 16:34:20|469.35|466.23|467.63|464.51|469.35|466.23|467.63|464.51|0
1644856470000|2022-02-14 16:34:30|467.55|464.43|467.8|464.68|468.06|464.94|467.55|464.43|0
1644856480000|2022-02-14 16:34:40|466.94|463.82|466.08|462.96|467.11|463.99|466.08|462.96|0
1644856490000|2022-02-14 16:34:50|464.88|461.76|464.62|461.5|464.88|461.76|464.19|461.07|0
1644856500000|2022-02-14 16:35:00|465.31|462.19|463.68|460.56|465.31|462.19|463.68|460.56|0
1644856510000|2022-02-14 16:35:10|463.51|460.39|464.02|460.9|464.02|460.9|463.33|460.21|0
1644856520000|2022-02-14 16:35:20|464.19|461.07|466.08|462.96|466.08|462.96|464.19|461.07|0
1644856530000|2022-02-14 16:35:30|465.22|462.1|464.79|461.67|465.22|462.1|463.77|460.65|0
1644856540000|2022-02-14 16:35:40|464.62|461.5|464.19|461.07|465.05|461.93|464.19|461.07|0
1644856550000|2022-02-14 16:35:50|465.05|461.93|464.71|461.59|465.74|462.62|464.71|461.59|0
1644856560000|2022-02-14 16:36:00|464.36|461.24|463.33|460.21|464.36|461.24|463.33|460.21|0
1644856570000|2022-02-14 16:36:10|463.25|460.13|463.33|460.21|463.33|460.21|463.25|460.13|0
1644856580000|2022-02-14 16:36:20|463.85|460.73|464.71|461.59|464.71|461.59|463.85|460.73|0
1644856590000|2022-02-14 16:36:30|464.53|461.41|465.91|462.79|465.91|462.79|464.53|461.41|0
1644856600000|2022-02-14 16:36:40|466.08|462.96|466.25|463.13|466.42|463.3|465.91|462.79|0
1644856610000|2022-02-14 16:36:50|466.51|463.39|465.56|462.44|466.51|463.39|465.56|462.44|0
1644856620000|2022-02-14 16:37:00|464.88|461.76|464.71|461.59|464.88|461.76|464.71|461.59|0
1644856630000|2022-02-14 16:37:10|465.74|462.62|466.77|463.65|466.77|463.65|465.74|462.62|0
1644856640000|2022-02-14 16:37:20|466.25|463.13|466.42|463.3|466.77|463.65|466.25|463.13|0
1644856650000|2022-02-14 16:37:30|466.77|463.65|465.56|462.44|466.77|463.65|465.39|462.27|0
1644856660000|2022-02-14 16:37:40|465.65|462.53|467.11|463.99|467.11|463.99|465.65|462.53|0
1644856670000|2022-02-14 16:37:50|467.46|464.34|467.46|464.34|467.46|464.34|467.28|464.16|0
1644856680000|2022-02-14 16:38:00|467.63|464.51|468.66|465.54|468.66|465.54|467.63|464.51|0
1644856690000|2022-02-14 16:38:10|468.49|465.37|468.32|465.2|468.66|465.54|467.8|464.68|0
1644856700000|2022-02-14 16:38:20|468.14|465.02|468.14|465.02|468.14|465.02|467.97|464.85|0
1644856710000|2022-02-14 16:38:30|468.23|465.11|468.14|465.02|468.23|465.11|467.72|464.6|0
1644856720000|2022-02-14 16:38:40|468.49|465.37|468.49|465.37|468.49|465.37|468.14|465.02|0
1644856730000|2022-02-14 16:38:50|469.35|466.23|469.52|466.4|469.87|466.75|469.35|466.23|0
1644856740000|2022-02-14 16:39:00|469.7|466.58|468.83|465.71|469.7|466.58|468.83|465.71|0
1644856750000|2022-02-14 16:39:10|468.92|465.8|468.75|465.63|468.92|465.8|468.49|465.37|0
1644856760000|2022-02-14 16:39:20|468.66|465.54|468.49|465.37|468.83|465.71|468.49|465.37|0
1644856770000|2022-02-14 16:39:30|467.97|464.85|467.46|464.34|467.97|464.85|467.46|464.34|0
1644856780000|2022-02-14 16:39:40|467.97|464.85|468.66|465.54|468.66|465.54|467.97|464.85|0
1644856790000|2022-02-14 16:39:50|468.32|465.2|467.8|464.68|468.32|465.2|467.8|464.68|0
1644856800000|2022-02-14 16:40:00|467.63|464.51|466.59|463.47|467.8|464.68|466.59|463.47|0
1644856810000|2022-02-14 16:40:10|466.08|462.96|466.25|463.13|466.77|463.65|465.91|462.79|0
1644856820000|2022-02-14 16:40:20|465.91|462.79|466.77|463.65|466.77|463.65|465.91|462.79|0
1644856830000|2022-02-14 16:40:30|466.59|463.47|466.94|463.82|466.94|463.82|466.59|463.47|0
1644856840000|2022-02-14 16:40:40|466.77|463.65|466.94|463.82|466.94|463.82|466.59|463.47|0
1644856850000|2022-02-14 16:40:50|466.59|463.47|466.77|463.65|466.77|463.65|466.59|463.47|0
1644856860000|2022-02-14 16:41:00|467.11|463.99|467.45|464.33|467.63|464.51|467.11|463.99|0
1644856870000|2022-02-14 16:41:10|467.97|464.85|467.97|464.85|468.06|464.94|467.8|464.68|0
1644856880000|2022-02-14 16:41:20|467.11|463.99|467.11|463.99|467.28|464.16|466.94|463.82|0
1644856890000|2022-02-14 16:41:30|466.94|463.82|466.77|463.65|466.94|463.82|466.77|463.65|0
1644856900000|2022-02-14 16:41:40|466.51|463.39|466.08|462.96|466.59|463.47|466.08|462.96|0
1644856910000|2022-02-14 16:41:50|465.73|462.61|465.73|462.61|465.91|462.79|465.73|462.61|0
1644856920000|2022-02-14 16:42:00|466.51|463.39|466.25|463.13|466.51|463.39|466.25|463.13|0
1644856930000|2022-02-14 16:42:10|465.22|462.1|465.05|461.93|465.22|462.1|464.87|461.75|0
1644856940000|2022-02-14 16:42:20|465.39|462.27|465.39|462.27|465.48|462.36|465.39|462.27|0
1644856950000|2022-02-14 16:42:30|465.65|462.53|466.08|462.96|466.08|462.96|465.65|462.53|0
1644856960000|2022-02-14 16:42:40|465.73|462.61|464.53|461.41|465.73|462.61|464.53|461.41|0
1644856970000|2022-02-14 16:42:50|465.05|461.93|464.36|461.24|465.73|462.61|464.36|461.24|0
1644856980000|2022-02-14 16:43:00|464.02|460.9|464.53|461.41|464.53|461.41|463.85|460.73|0
1644856990000|2022-02-14 16:43:10|464.7|461.58|465.14|462.02|465.14|462.02|464.02|460.9|0
1644857000000|2022-02-14 16:43:20|465.05|461.93|465.39|462.27|465.56|462.44|465.05|461.93|0
1644857010000|2022-02-14 16:43:30|465.56|462.44|465.73|462.61|465.73|462.61|465.56|462.44|0
1644857020000|2022-02-14 16:43:40|465.91|462.79|465.39|462.27|466.25|463.13|465.39|462.27|0
1644857030000|2022-02-14 16:43:50|465.05|461.93|465.22|462.1|465.22|462.1|464.7|461.58|0
1644857040000|2022-02-14 16:44:00|465.14|462.02|464.45|461.33|465.14|462.02|464.45|461.33|0
1644857050000|2022-02-14 16:44:10|464.87|461.75|464.87|461.75|464.87|461.75|464.53|461.41|0
1644857060000|2022-02-14 16:44:20|465.05|461.93|465.22|462.1|465.22|462.1|464.87|461.75|0
1644857070000|2022-02-14 16:44:30|465.05|461.93|465.05|461.93|465.05|461.93|464.87|461.75|0
1644857080000|2022-02-14 16:44:40|464.87|461.75|465.82|462.7|466.25|463.13|464.87|461.75|0
1644857090000|2022-02-14 16:44:50|465.9|462.78|465.73|462.61|466.25|463.13|465.73|462.61|0
1644857100000|2022-02-14 16:45:00|465.65|462.53|464.53|461.41|465.65|462.53|464.53|461.41|0
1644857110000|2022-02-14 16:45:10|464.02|460.9|463.5|460.38|464.02|460.9|463.5|460.38|0
1644857120000|2022-02-14 16:45:20|463.33|460.21|463.16|460.04|463.33|460.21|462.99|459.87|0
1644857130000|2022-02-14 16:45:30|462.99|459.87|463.33|460.21|463.42|460.3|462.99|459.87|0
1644857140000|2022-02-14 16:45:40|462.82|459.7|462.3|459.18|462.82|459.7|462.13|459.01|0
1644857150000|2022-02-14 16:45:50|462.13|459.01|462.56|459.44|462.82|459.7|462.13|459.01|0
1644857160000|2022-02-14 16:46:00|463.67|460.55|464.02|460.9|464.1|460.98|463.67|460.55|0
1644857170000|2022-02-14 16:46:10|464.7|461.58|465.31|462.19|465.31|462.19|464.7|461.58|0
1644857180000|2022-02-14 16:46:20|465.39|462.27|464.53|461.41|465.39|462.27|464.36|461.24|0
1644857190000|2022-02-14 16:46:30|464.36|461.24|463.84|460.72|464.36|461.24|463.84|460.72|0
1644857200000|2022-02-14 16:46:40|464.36|461.24|465.22|462.1|465.22|462.1|464.36|461.24|0
1644857210000|2022-02-14 16:46:50|465.39|462.27|464.7|461.58|465.39|462.27|464.7|461.58|0
1644857220000|2022-02-14 16:47:00|464.53|461.41|465.04|461.92|465.04|461.92|464.19|461.07|0
1644857230000|2022-02-14 16:47:10|465.22|462.1|464.7|461.58|465.56|462.44|464.7|461.58|0
1644857240000|2022-02-14 16:47:20|464.36|461.24|463.59|460.47|464.36|461.24|463.59|460.47|0
1644857250000|2022-02-14 16:47:30|463.84|460.72|463.67|460.55|463.84|460.72|463.67|460.55|0
1644857260000|2022-02-14 16:47:40|463.84|460.72|464.02|460.9|464.19|461.07|463.84|460.72|0
1644857270000|2022-02-14 16:47:50|463.5|460.38|463.16|460.04|463.5|460.38|463.16|460.04|0
1644857280000|2022-02-14 16:48:00|462.64|459.52|462.82|459.7|462.82|459.7|462.64|459.52|0
1644857290000|2022-02-14 16:48:10|462.64|459.52|462.3|459.18|462.64|459.52|462.3|459.18|0
1644857300000|2022-02-14 16:48:20|461.45|458.33|462.13|459.01|462.13|459.01|461.45|458.33|0
1644857310000|2022-02-14 16:48:30|462.47|459.35|462.64|459.52|462.82|459.7|462.3|459.18|0
1644857320000|2022-02-14 16:48:40|462.82|459.7|462.82|459.7|462.82|459.7|462.3|459.18|0
1644857330000|2022-02-14 16:48:50|463.33|460.21|463.16|460.04|463.33|460.21|462.82|459.7|0
1644857340000|2022-02-14 16:49:00|462.64|459.52|461.79|458.67|462.64|459.52|461.45|458.33|0
1644857350000|2022-02-14 16:49:10|462.05|458.93|461.96|458.84|462.3|459.18|461.96|458.84|0
1644857360000|2022-02-14 16:49:20|461.62|458.5|461.28|458.16|461.96|458.84|461.28|458.16|0
1644857370000|2022-02-14 16:49:30|461.62|458.5|461.79|458.67|461.79|458.67|461.62|458.5|0
1644857380000|2022-02-14 16:49:40|461.62|458.5|461.62|458.5|461.96|458.84|461.62|458.5|0
1644857390000|2022-02-14 16:49:50|461.79|458.67|461.28|458.16|461.96|458.84|461.28|458.16|0
1644857400000|2022-02-14 16:50:00|460.93|457.81|460.93|457.81|460.93|457.81|460.59|457.47|0
1644857410000|2022-02-14 16:50:10|461.1|457.98|461.79|458.67|461.79|458.67|460.93|457.81|0
1644857420000|2022-02-14 16:50:20|461.96|458.84|462.47|459.35|462.81|459.69|461.96|458.84|0
1644857430000|2022-02-14 16:50:30|462.13|459.01|462.3|459.18|462.3|459.18|462.13|459.01|0
1644857440000|2022-02-14 16:50:40|462.13|459.01|462.3|459.18|462.3|459.18|462.13|459.01|0
1644857450000|2022-02-14 16:50:50|462.13|459.01|461.62|458.5|462.3|459.18|461.62|458.5|0
1644857460000|2022-02-14 16:51:00|461.96|458.84|462.47|459.35|462.47|459.35|461.96|458.84|0
1644857470000|2022-02-14 16:51:10|462.3|459.18|462.64|459.52|462.64|459.52|461.96|458.84|0
1644857480000|2022-02-14 16:51:20|462.47|459.35|462.99|459.87|463.07|459.95|462.47|459.35|0
1644857490000|2022-02-14 16:51:30|462.81|459.69|462.81|459.69|462.81|459.69|462.64|459.52|0
1644857500000|2022-02-14 16:51:40|463.33|460.21|463.67|460.55|463.67|460.55|463.33|460.21|0
1644857510000|2022-02-14 16:51:50|463.84|460.72|464.53|461.41|464.53|461.41|463.84|460.72|0
1644857520000|2022-02-14 16:52:00|464.7|461.58|465.39|462.27|465.73|462.61|464.7|461.58|0
1644857530000|2022-02-14 16:52:10|465.04|461.92|466.76|463.64|466.76|463.64|465.04|461.92|0
1644857540000|2022-02-14 16:52:20|466.59|463.47|467.28|464.16|467.28|464.16|466.59|463.47|0
1644857550000|2022-02-14 16:52:30|467.11|463.99|467.45|464.33|467.45|464.33|467.11|463.99|0
1644857560000|2022-02-14 16:52:40|467.28|464.16|467.2|464.08|467.28|464.16|467.2|464.08|0
1644857570000|2022-02-14 16:52:50|467.28|464.16|466.42|463.3|467.28|464.16|466.42|463.3|0
1644857580000|2022-02-14 16:53:00|466.59|463.47|466.76|463.64|466.76|463.64|466.42|463.3|0
1644857590000|2022-02-14 16:53:10|467.28|464.16|467.79|464.67|468.23|465.11|467.28|464.16|0
1644857600000|2022-02-14 16:53:20|467.28|464.16|466.93|463.81|467.28|464.16|466.93|463.81|0
1644857610000|2022-02-14 16:53:30|467.11|463.99|466.42|463.3|467.11|463.99|466.42|463.3|0
1644857620000|2022-02-14 16:53:40|466.76|463.64|466.59|463.47|467.11|463.99|466.59|463.47|0
1644857630000|2022-02-14 16:53:50|466.76|463.64|466.59|463.47|466.76|463.64|466.59|463.47|0
1644857640000|2022-02-14 16:54:00|466.76|463.64|466.25|463.13|466.76|463.64|466.07|462.95|0
1644857650000|2022-02-14 16:54:10|466.59|463.47|466.76|463.64|466.76|463.64|466.42|463.3|0
1644857660000|2022-02-14 16:54:20|467.62|464.5|466.59|463.47|467.62|464.5|466.59|463.47|0
1644857670000|2022-02-14 16:54:30|467.11|463.99|467.11|463.99|467.11|463.99|466.76|463.64|0
1644857680000|2022-02-14 16:54:40|467.02|463.9|467.28|464.16|467.28|464.16|467.02|463.9|0
1644857690000|2022-02-14 16:54:50|467.79|464.67|467.62|464.5|467.79|464.67|467.62|464.5|0
1644857700000|2022-02-14 16:55:00|467.19|464.07|467.45|464.33|467.45|464.33|467.19|464.07|0
1644857710000|2022-02-14 16:55:10|467.62|464.5|466.93|463.81|467.62|464.5|466.76|463.64|0
1644857720000|2022-02-14 16:55:20|466.76|463.64|466.59|463.47|466.76|463.64|466.07|462.95|0
1644857730000|2022-02-14 16:55:30|466.42|463.3|466.42|463.3|466.42|463.3|466.24|463.12|0
1644857740000|2022-02-14 16:55:40|466.24|463.12|466.07|462.95|466.24|463.12|466.07|462.95|0
1644857750000|2022-02-14 16:55:50|466.24|463.12|466.24|463.12|466.33|463.21|466.07|462.95|0
1644857760000|2022-02-14 16:56:00|466.68|463.56|467.62|464.5|467.62|464.5|466.68|463.56|0
1644857770000|2022-02-14 16:56:10|467.45|464.33|467.37|464.25|467.54|464.42|467.37|464.25|0
1644857780000|2022-02-14 16:56:20|467.45|464.33|467.45|464.33|467.45|464.33|467.28|464.16|0
1644857790000|2022-02-14 16:56:30|467.62|464.5|467.97|464.85|468.14|465.02|467.62|464.5|0
1644857800000|2022-02-14 16:56:40|467.79|464.67|467.45|464.33|467.97|464.85|467.45|464.33|0
1644857810000|2022-02-14 16:56:50|467.28|464.16|466.76|463.64|467.28|464.16|466.76|463.64|0
1644857820000|2022-02-14 16:57:00|466.42|463.3|466.59|463.47|466.59|463.47|466.07|462.95|0
1644857830000|2022-02-14 16:57:10|466.93|463.81|466.59|463.47|466.93|463.81|466.59|463.47|0
1644857840000|2022-02-14 16:57:20|466.07|462.95|465.9|462.78|466.24|463.12|465.9|462.78|0
1644857850000|2022-02-14 16:57:30|465.56|462.44|465.38|462.26|465.56|462.44|465.38|462.26|0
1644857860000|2022-02-14 16:57:40|465.56|462.44|465.56|462.44|465.56|462.44|465.38|462.26|0
1644857870000|2022-02-14 16:57:50|465.38|462.26|465.38|462.26|465.56|462.44|465.38|462.26|0
1644857880000|2022-02-14 16:58:00|464.87|461.75|464.7|461.58|465.04|461.92|464.7|461.58|0
1644857890000|2022-02-14 16:58:10|465.56|462.44|465.73|462.61|465.73|462.61|465.56|462.44|0
1644857900000|2022-02-14 16:58:20|465.21|462.09|464.79|461.67|465.21|462.09|464.79|461.67|0
1644857910000|2022-02-14 16:58:30|464.44|461.32|464.18|461.06|464.7|461.58|464.18|461.06|0
1644857920000|2022-02-14 16:58:40|464.53|461.41|464.7|461.58|464.87|461.75|464.53|461.41|0
1644857930000|2022-02-14 16:58:50|464.18|461.06|463.67|460.55|464.18|461.06|463.5|460.38|0
1644857940000|2022-02-14 16:59:00|464.01|460.89|464.18|461.06|464.53|461.41|464.01|460.89|0
1644857950000|2022-02-14 16:59:10|464.1|460.98|464.18|461.06|464.18|461.06|463.67|460.55|0
1644857960000|2022-02-14 16:59:20|464.35|461.23|463.67|460.55|464.35|461.23|463.67|460.55|0
1644857970000|2022-02-14 16:59:30|463.5|460.38|464.35|461.23|464.35|461.23|463.5|460.38|0
1644857980000|2022-02-14 16:59:40|463.93|460.81|462.98|459.86|463.93|460.81|462.98|459.86|0
1644857990000|2022-02-14 16:59:50|463.15|460.03|463.5|460.38|463.67|460.55|463.15|460.03|0
1644858000000|2022-02-14 17:00:00|463.67|460.55|464.01|460.89|464.01|460.89|463.67|460.55|0
1644858010000|2022-02-14 17:00:10|464.7|461.58|464.87|461.75|464.87|461.75|464.7|461.58|0
1644858020000|2022-02-14 17:00:20|464.7|461.58|464.53|461.41|464.87|461.75|464.53|461.41|0
1644858030000|2022-02-14 17:00:30|464.87|461.75|465.21|462.09|465.3|462.18|464.87|461.75|0
1644858040000|2022-02-14 17:00:40|465.38|462.26|465.9|462.78|465.9|462.78|465.38|462.26|0
1644858050000|2022-02-14 17:00:50|465.73|462.61|464.7|461.58|465.73|462.61|464.7|461.58|0
1644858060000|2022-02-14 17:01:00|464.01|460.89|463.15|460.03|464.01|460.89|463.15|460.03|0
1644858070000|2022-02-14 17:01:10|463.32|460.2|462.13|459.01|463.32|460.2|462.13|459.01|0
1644858080000|2022-02-14 17:01:20|462.22|459.1|461.53|458.41|462.22|459.1|461.53|458.41|0
1644858090000|2022-02-14 17:01:30|461.27|458.15|461.1|457.98|461.27|458.15|460.76|457.64|0
1644858100000|2022-02-14 17:01:40|461.19|458.07|461.27|458.15|461.27|458.15|461.1|457.98|0
1644858110000|2022-02-14 17:01:50|461.1|457.98|461.78|458.66|461.78|458.66|461.1|457.98|0
1644858120000|2022-02-14 17:02:00|461.95|458.83|461.78|458.66|461.95|458.83|461.78|458.66|0
1644858130000|2022-02-14 17:02:10|461.27|458.15|461.27|458.15|461.27|458.15|460.93|457.81|0
1644858140000|2022-02-14 17:02:20|461.44|458.32|461.27|458.15|461.44|458.32|460.68|457.56|0
1644858150000|2022-02-14 17:02:30|461.36|458.24|461.95|458.83|461.95|458.83|461.36|458.24|0
1644858160000|2022-02-14 17:02:40|461.78|458.66|462.04|458.92|462.13|459.01|461.78|458.66|0
1644858170000|2022-02-14 17:02:50|462.13|459.01|462.47|459.35|462.47|459.35|462.13|459.01|0
1644858180000|2022-02-14 17:03:00|462.13|459.01|462.64|459.52|462.64|459.52|461.95|458.83|0
1644858190000|2022-02-14 17:03:10|462.3|459.18|461.95|458.83|462.3|459.18|461.44|458.32|0
1644858200000|2022-02-14 17:03:20|461.78|458.66|461.78|458.66|461.78|458.66|461.61|458.49|0
1644858210000|2022-02-14 17:03:30|461.61|458.49|461.78|458.66|461.78|458.66|461.61|458.49|0
1644858220000|2022-02-14 17:03:40|462.3|459.18|462.3|459.18|462.47|459.35|462.3|459.18|0
1644858230000|2022-02-14 17:03:50|462.81|459.69|462.81|459.69|462.81|459.69|462.73|459.61|0
1644858240000|2022-02-14 17:04:00|463.67|460.55|463.15|460.03|463.67|460.55|463.15|460.03|0
1644858250000|2022-02-14 17:04:10|463.5|460.38|463.32|460.2|463.67|460.55|463.32|460.2|0
1644858260000|2022-02-14 17:04:20|463.67|460.55|464.52|461.4|464.52|461.4|463.67|460.55|0
1644858270000|2022-02-14 17:04:30|464.35|461.23|464.7|461.58|464.7|461.58|464.35|461.23|0
1644858280000|2022-02-14 17:04:40|464.52|461.4|463.84|460.72|464.52|461.4|463.84|460.72|0
1644858290000|2022-02-14 17:04:50|463.67|460.55|463.84|460.72|463.84|460.72|463.49|460.37|0
1644858300000|2022-02-14 17:05:00|463.76|460.64|463.67|460.55|463.76|460.64|463.32|460.2|0
1644858310000|2022-02-14 17:05:10|463.49|460.37|464.87|461.75|464.87|461.75|463.49|460.37|0
1644858320000|2022-02-14 17:05:20|465.21|462.09|464.7|461.58|465.21|462.09|464.7|461.58|0
1644858330000|2022-02-14 17:05:30|464.52|461.4|464.18|461.06|464.52|461.4|464.01|460.89|0
1644858340000|2022-02-14 17:05:40|464.27|461.15|465.3|462.18|465.3|462.18|464.27|461.15|0
1644858350000|2022-02-14 17:05:50|465.21|462.09|465.38|462.26|465.38|462.26|465.04|461.92|0
1644858360000|2022-02-14 17:06:00|464.87|461.75|465.38|462.26|465.38|462.26|464.87|461.75|0
1644858370000|2022-02-14 17:06:10|465.21|462.09|464.87|461.75|465.21|462.09|464.69|461.57|0
1644858380000|2022-02-14 17:06:20|465.04|461.92|464.69|461.57|465.04|461.92|464.69|461.57|0
1644858390000|2022-02-14 17:06:30|465.04|461.92|464.61|461.49|465.04|461.92|464.61|461.49|0
1644858400000|2022-02-14 17:06:40|464.18|461.06|463.67|460.55|464.18|461.06|463.58|460.46|0
1644858410000|2022-02-14 17:06:50|463.49|460.37|464.52|461.4|464.52|461.4|463.49|460.37|0
1644858420000|2022-02-14 17:07:00|464.69|461.57|464.87|461.75|465.04|461.92|464.69|461.57|0
1644858430000|2022-02-14 17:07:10|464.69|461.57|464.69|461.57|465.04|461.92|464.69|461.57|0
1644858440000|2022-02-14 17:07:20|464.27|461.15|463.84|460.72|464.27|461.15|463.32|460.2|0
1644858450000|2022-02-14 17:07:30|464.52|461.4|464.69|461.57|464.69|461.57|464.52|461.4|0
1644858460000|2022-02-14 17:07:40|464.87|461.75|465.21|462.09|465.55|462.43|464.87|461.75|0
1644858470000|2022-02-14 17:07:50|464.87|461.75|464.78|461.66|464.87|461.75|464.78|461.66|0
1644858480000|2022-02-14 17:08:00|464.35|461.23|464.69|461.57|464.69|461.57|464.18|461.06|0
1644858490000|2022-02-14 17:08:10|464.52|461.4|464.35|461.23|464.52|461.4|464.18|461.06|0
1644858500000|2022-02-14 17:08:20|464.18|461.06|464.52|461.4|464.52|461.4|464.18|461.06|0
1644858510000|2022-02-14 17:08:30|465.21|462.09|465.72|462.6|465.72|462.6|465.04|461.92|0
1644858520000|2022-02-14 17:08:40|465.55|462.43|465.9|462.78|465.9|462.78|465.55|462.43|0
1644858530000|2022-02-14 17:08:50|466.33|463.21|467.1|463.98|467.1|463.98|466.07|462.95|0
1644858540000|2022-02-14 17:09:00|467.02|463.9|466.58|463.46|467.02|463.9|466.41|463.29|0
1644858550000|2022-02-14 17:09:10|466.76|463.64|466.58|463.46|466.76|463.64|466.58|463.46|0
1644858560000|2022-02-14 17:09:20|466.76|463.64|466.07|462.95|466.76|463.64|465.9|462.78|0
1644858570000|2022-02-14 17:09:30|467.1|463.98|466.93|463.81|467.27|464.15|466.76|463.64|0
1644858580000|2022-02-14 17:09:40|466.76|463.64|467.44|464.32|467.44|464.32|466.76|463.64|0
1644858590000|2022-02-14 17:09:50|467.1|463.98|466.76|463.64|467.1|463.98|466.76|463.64|0
1644858600000|2022-02-14 17:10:00|466.33|463.21|466.41|463.29|466.41|463.29|466.16|463.04|0
1644858610000|2022-02-14 17:10:10|466.93|463.81|466.58|463.46|466.93|463.81|466.58|463.46|0
1644858620000|2022-02-14 17:10:20|466.41|463.29|466.58|463.46|466.67|463.55|466.41|463.29|0
1644858630000|2022-02-14 17:10:30|466.5|463.38|466.41|463.29|466.5|463.38|466.24|463.12|0
1644858640000|2022-02-14 17:10:40|466.33|463.21|466.41|463.29|466.41|463.29|466.24|463.12|0
1644858650000|2022-02-14 17:10:50|466.24|463.12|466.24|463.12|466.24|463.12|466.24|463.12|0
1644858660000|2022-02-14 17:11:00|466.07|462.95|465.9|462.78|466.07|462.95|465.72|462.6|0
1644858670000|2022-02-14 17:11:10|466.24|463.12|466.58|463.46|466.76|463.64|466.24|463.12|0
1644858680000|2022-02-14 17:11:20|466.41|463.29|466.07|462.95|466.41|463.29|466.07|462.95|0
1644858690000|2022-02-14 17:11:30|466.41|463.29|466.16|463.04|466.41|463.29|466.07|462.95|0
1644858700000|2022-02-14 17:11:40|465.81|462.69|464.86|461.74|465.81|462.69|464.86|461.74|0
1644858710000|2022-02-14 17:11:50|465.04|461.92|464.86|461.74|465.21|462.09|464.86|461.74|0
1644858720000|2022-02-14 17:12:00|464.52|461.4|465.04|461.92|465.21|462.09|464.35|461.23|0
1644858730000|2022-02-14 17:12:10|464.52|461.4|464.69|461.57|464.69|461.57|464.35|461.23|0
1644858740000|2022-02-14 17:12:20|465.04|461.92|464.52|461.4|465.04|461.92|464.52|461.4|0
1644858750000|2022-02-14 17:12:30|465.04|461.92|465.21|462.09|465.21|462.09|464.86|461.74|0
1644858760000|2022-02-14 17:12:40|465.55|462.43|464.52|461.4|465.55|462.43|464.52|461.4|0
1644858770000|2022-02-14 17:12:50|464.01|460.89|464.01|460.89|464.01|460.89|463.83|460.71|0
1644858780000|2022-02-14 17:13:00|464.18|461.06|464.01|460.89|464.18|461.06|464.01|460.89|0
1644858790000|2022-02-14 17:13:10|464.86|461.74|465.04|461.92|465.04|461.92|464.52|461.4|0
1644858800000|2022-02-14 17:13:20|465.81|462.69|465.38|462.26|465.81|462.69|465.38|462.26|0
1644858810000|2022-02-14 17:13:30|465.21|462.09|465.72|462.6|465.72|462.6|465.21|462.09|0
1644858820000|2022-02-14 17:13:40|465.55|462.43|465.21|462.09|465.55|462.43|465.21|462.09|0
1644858830000|2022-02-14 17:13:50|465.38|462.26|465.04|461.92|465.38|462.26|464.69|461.57|0
1644858840000|2022-02-14 17:14:00|465.21|462.09|465.38|462.26|465.55|462.43|465.21|462.09|0
1644858850000|2022-02-14 17:14:10|465.55|462.43|465.04|461.92|465.55|462.43|465.04|461.92|0
1644858860000|2022-02-14 17:14:20|464.52|461.4|464.69|461.57|464.69|461.57|464.52|461.4|0
1644858870000|2022-02-14 17:14:30|464.86|461.74|465.04|461.92|465.04|461.92|464.86|461.74|0
1644858880000|2022-02-14 17:14:40|464.86|461.74|465.21|462.09|465.21|462.09|464.78|461.66|0
1644858890000|2022-02-14 17:14:50|464.86|461.74|464.86|461.74|465.04|461.92|464.86|461.74|0
1644858900000|2022-02-14 17:15:00|464.18|461.06|464.01|460.89|464.18|461.06|463.83|460.71|0
1644858910000|2022-02-14 17:15:10|463.83|460.71|463.92|460.8|464.18|461.06|463.49|460.37|0
1644858920000|2022-02-14 17:15:20|463.83|460.71|463.83|460.71|464.18|461.06|463.83|460.71|0
1644858930000|2022-02-14 17:15:30|463.66|460.54|462.81|459.69|463.66|460.54|462.81|459.69|0
1644858940000|2022-02-14 17:15:40|462.12|459|462.81|459.69|462.81|459.69|462.12|459|0
1644858950000|2022-02-14 17:15:50|463.15|460.03|463.49|460.37|463.66|460.54|463.15|460.03|0
1644858960000|2022-02-14 17:16:00|463.83|460.71|463.49|460.37|463.83|460.71|463.49|460.37|0
1644858970000|2022-02-14 17:16:10|463.32|460.2|462.98|459.86|463.32|460.2|462.98|459.86|0
1644858980000|2022-02-14 17:16:20|463.32|460.2|463.66|460.54|463.66|460.54|463.32|460.2|0
1644858990000|2022-02-14 17:16:30|464.01|460.89|464.01|460.89|464.18|461.06|463.83|460.71|0
1644859000000|2022-02-14 17:16:40|464|460.88|463.66|460.54|464|460.88|463.66|460.54|0
1644859010000|2022-02-14 17:16:50|463.49|460.37|462.98|459.86|463.49|460.37|462.81|459.69|0
1644859020000|2022-02-14 17:17:00|462.81|459.69|463.49|460.37|463.49|460.37|462.63|459.51|0
1644859030000|2022-02-14 17:17:10|463.66|460.54|463.66|460.54|463.83|460.71|463.66|460.54|0
1644859040000|2022-02-14 17:17:20|464|460.88|463.49|460.37|464|460.88|463.49|460.37|0
1644859050000|2022-02-14 17:17:30|463.83|460.71|464|460.88|464|460.88|463.83|460.71|0
1644859060000|2022-02-14 17:17:40|464.18|461.06|464.35|461.23|464.52|461.4|464.18|461.06|0
1644859070000|2022-02-14 17:17:50|464.52|461.4|464.18|461.06|464.52|461.4|464.18|461.06|0
1644859080000|2022-02-14 17:18:00|464.35|461.23|465.03|461.91|465.03|461.91|464.35|461.23|0
1644859090000|2022-02-14 17:18:10|464.95|461.83|465.38|462.26|465.38|462.26|464.95|461.83|0
1644859100000|2022-02-14 17:18:20|465.21|462.09|464.69|461.57|465.21|462.09|464.69|461.57|0
1644859110000|2022-02-14 17:18:30|464.52|461.4|465.03|461.91|465.38|462.26|464.52|461.4|0
1644859120000|2022-02-14 17:18:40|465.21|462.09|465.38|462.26|465.38|462.26|465.21|462.09|0
1644859130000|2022-02-14 17:18:50|465.72|462.6|465.47|462.35|465.72|462.6|465.47|462.35|0
1644859140000|2022-02-14 17:19:00|464.69|461.57|464.52|461.4|464.86|461.74|464.52|461.4|0
1644859150000|2022-02-14 17:19:10|464.86|461.74|464.86|461.74|464.86|461.74|464.69|461.57|0
1644859160000|2022-02-14 17:19:20|465.03|461.91|465.21|462.09|465.21|462.09|464.69|461.57|0
1644859170000|2022-02-14 17:19:30|465.03|461.91|465.12|462|465.38|462.26|465.03|461.91|0
1644859180000|2022-02-14 17:19:40|465.03|461.91|465.03|461.91|465.21|462.09|465.03|461.91|0
1644859190000|2022-02-14 17:19:50|464.69|461.57|464.52|461.4|464.69|461.57|464.52|461.4|0
1644859200000|2022-02-14 17:20:00|464.69|461.57|464.18|461.06|465.03|461.91|464.18|461.06|0
1644859210000|2022-02-14 17:20:10|464.44|461.32|463.49|460.37|464.44|461.32|463.49|460.37|0
1644859220000|2022-02-14 17:20:20|463.66|460.54|463.66|460.54|464|460.88|463.66|460.54|0
1644859230000|2022-02-14 17:20:30|463.32|460.2|463.49|460.37|463.49|460.37|462.63|459.51|0
1644859240000|2022-02-14 17:20:40|463.32|460.2|463.83|460.71|463.83|460.71|463.32|460.2|0
1644859250000|2022-02-14 17:20:50|463.66|460.54|463.15|460.03|463.66|460.54|463.15|460.03|0
1644859260000|2022-02-14 17:21:00|462.98|459.86|462.72|459.6|463.15|460.03|462.72|459.6|0
1644859270000|2022-02-14 17:21:10|462.8|459.68|463.06|459.94|463.15|460.03|462.8|459.68|0
1644859280000|2022-02-14 17:21:20|463.32|460.2|463.49|460.37|463.49|460.37|463.32|460.2|0
1644859290000|2022-02-14 17:21:30|463.83|460.71|464.17|461.05|464.17|461.05|463.83|460.71|0
1644859300000|2022-02-14 17:21:40|463.83|460.71|463.15|460.03|463.83|460.71|463.15|460.03|0
1644859310000|2022-02-14 17:21:50|463.06|459.94|463.15|460.03|463.24|460.12|462.97|459.85|0
1644859320000|2022-02-14 17:22:00|463.32|460.2|462.63|459.51|463.32|460.2|462.63|459.51|0
1644859330000|2022-02-14 17:22:10|462.97|459.85|462.8|459.68|462.97|459.85|462.63|459.51|0
1644859340000|2022-02-14 17:22:20|462.72|459.6|462.72|459.6|462.72|459.6|462.72|459.6|0
1644859350000|2022-02-14 17:22:30|462.46|459.34|462.8|459.68|462.8|459.68|462.46|459.34|0
1644859360000|2022-02-14 17:22:40|462.46|459.34|462.8|459.68|462.8|459.68|461.95|458.83|0
1644859370000|2022-02-14 17:22:50|463.15|460.03|463.66|460.54|463.66|460.54|463.15|460.03|0
1644859380000|2022-02-14 17:23:00|463.32|460.2|464.35|461.23|464.35|461.23|463.32|460.2|0
1644859390000|2022-02-14 17:23:10|464|460.88|464|460.88|464|460.88|463.83|460.71|0
1644859400000|2022-02-14 17:23:20|463.66|460.54|463.83|460.71|463.83|460.71|463.66|460.54|0
1644859410000|2022-02-14 17:23:30|464.17|461.05|464|460.88|464.17|461.05|464|460.88|0
1644859420000|2022-02-14 17:23:40|463.83|460.71|463.83|460.71|463.83|460.71|463.66|460.54|0
1644859430000|2022-02-14 17:23:50|463.49|460.37|463.49|460.37|463.66|460.54|463.49|460.37|0
1644859440000|2022-02-14 17:24:00|463.66|460.54|462.97|459.85|463.66|460.54|462.97|459.85|0
1644859450000|2022-02-14 17:24:10|462.72|459.6|462.12|459|462.72|459.6|461.95|458.83|0
1644859460000|2022-02-14 17:24:20|462.29|459.17|461.95|458.83|462.29|459.17|461.95|458.83|0
1644859470000|2022-02-14 17:24:30|462.29|459.17|462.46|459.34|462.8|459.68|462.29|459.17|0
1644859480000|2022-02-14 17:24:40|462.29|459.17|462.97|459.85|462.97|459.85|462.29|459.17|0
1644859490000|2022-02-14 17:24:50|462.8|459.68|462.97|459.85|462.97|459.85|462.8|459.68|0
1644859500000|2022-02-14 17:25:00|462.63|459.51|463.15|460.03|463.49|460.37|462.63|459.51|0
1644859510000|2022-02-14 17:25:10|462.97|459.85|463.32|460.2|463.32|460.2|462.97|459.85|0
1644859520000|2022-02-14 17:25:20|463.14|460.02|461.95|458.83|463.14|460.02|461.95|458.83|0
1644859530000|2022-02-14 17:25:30|461.43|458.31|462.29|459.17|462.29|459.17|461.43|458.31|0
1644859540000|2022-02-14 17:25:40|461.95|458.83|461.95|458.83|461.95|458.83|461.6|458.48|0
1644859550000|2022-02-14 17:25:50|462.12|459|462.46|459.34|462.46|459.34|462.12|459|0
1644859560000|2022-02-14 17:26:00|462.63|459.51|462.29|459.17|463.14|460.02|462.29|459.17|0
1644859570000|2022-02-14 17:26:10|462.63|459.51|462.46|459.34|462.63|459.51|462.46|459.34|0
1644859580000|2022-02-14 17:26:20|462.8|459.68|462.97|459.85|463.14|460.02|462.8|459.68|0
1644859590000|2022-02-14 17:26:30|463.32|460.2|462.97|459.85|463.32|460.2|462.97|459.85|0
1644859600000|2022-02-14 17:26:40|462.8|459.68|463.32|460.2|463.32|460.2|462.8|459.68|0
1644859610000|2022-02-14 17:26:50|463.14|460.02|462.72|459.6|463.14|460.02|462.72|459.6|0
1644859620000|2022-02-14 17:27:00|462.38|459.26|462.21|459.09|462.38|459.26|462.21|459.09|0
1644859630000|2022-02-14 17:27:10|462.12|459|461.6|458.48|462.29|459.17|461.6|458.48|0
1644859640000|2022-02-14 17:27:20|461.95|458.83|462.12|459|462.46|459.34|461.95|458.83|0
1644859650000|2022-02-14 17:27:30|461.77|458.65|461.6|458.48|461.77|458.65|461.43|458.31|0
1644859660000|2022-02-14 17:27:40|461.26|458.14|461.6|458.48|461.6|458.48|461.26|458.14|0
1644859670000|2022-02-14 17:27:50|461.77|458.65|461.77|458.65|461.77|458.65|461.6|458.48|0
1644859680000|2022-02-14 17:28:00|461.95|458.83|462.8|459.68|462.8|459.68|461.95|458.83|0
1644859690000|2022-02-14 17:28:10|462.46|459.34|462.29|459.17|462.46|459.34|462.29|459.17|0
1644859700000|2022-02-14 17:28:20|460.58|457.46|461.58|458.46|461.58|458.46|460.58|457.46|0
1644859710000|2022-02-14 17:28:30|461.92|458.8|461.92|458.8|462.1|458.98|461.92|458.8|0
1644859720000|2022-02-14 17:28:40|461.75|458.63|461.67|458.55|461.75|458.63|461.41|458.29|0
1644859730000|2022-02-14 17:28:50|461.41|458.29|461.24|458.12|461.41|458.29|461.24|458.12|0
1644859740000|2022-02-14 17:29:00|461.41|458.29|461.24|458.12|461.41|458.29|461.24|458.12|0
1644859750000|2022-02-14 17:29:10|461.41|458.29|461.58|458.46|461.58|458.46|461.41|458.29|0
1644859760000|2022-02-14 17:29:20|461.75|458.63|461.58|458.46|461.75|458.63|461.24|458.12|0
1644859770000|2022-02-14 17:29:30|460.9|457.78|460.56|457.44|460.9|457.78|460.56|457.44|0
1644859780000|2022-02-14 17:29:40|459.36|456.24|458.85|455.73|459.36|456.24|458.85|455.73|0
1644859790000|2022-02-14 17:29:50|458.51|455.39|458.34|455.22|458.68|455.56|458.34|455.22|0
1644859800000|2022-02-14 17:30:00|458.17|455.05|457.83|454.71|458.34|455.22|457.83|454.71|0
1644859810000|2022-02-14 17:30:10|457.41|454.29|457.41|454.29|457.41|454.29|457.15|454.03|0
1644859820000|2022-02-14 17:30:20|457.15|454.03|457.66|454.54|457.66|454.54|457.15|454.03|0
1644859830000|2022-02-14 17:30:30|458.17|455.05|457.49|454.37|458.34|455.22|457.49|454.37|0
1644859840000|2022-02-14 17:30:40|457.32|454.2|457.15|454.03|457.32|454.2|456.81|453.69|0
1644859850000|2022-02-14 17:30:50|456.98|453.86|456.98|453.86|457.15|454.03|456.98|453.86|0
1644859860000|2022-02-14 17:31:00|456.13|453.01|456.64|453.52|456.64|453.52|456.13|453.01|0
1644859870000|2022-02-14 17:31:10|456.55|453.43|456.81|453.69|456.81|453.69|456.47|453.35|0
1644859880000|2022-02-14 17:31:20|456.98|453.86|457.15|454.03|457.15|454.03|456.98|453.86|0
1644859890000|2022-02-14 17:31:30|456.81|453.69|456.3|453.18|456.81|453.69|456.3|453.18|0
1644859900000|2022-02-14 17:31:40|456.13|453.01|455.45|452.33|456.21|453.09|455.45|452.33|0
1644859910000|2022-02-14 17:31:50|455.28|452.16|455.79|452.67|455.79|452.67|455.28|452.16|0
1644859920000|2022-02-14 17:32:00|455.62|452.5|455.11|451.99|455.62|452.5|455.11|451.99|0
1644859930000|2022-02-14 17:32:10|454.94|451.82|455.28|452.16|455.28|452.16|454.94|451.82|0
1644859940000|2022-02-14 17:32:20|455.11|451.99|455.03|451.91|455.28|452.16|455.03|451.91|0
1644859950000|2022-02-14 17:32:30|454.94|451.82|455.11|451.99|455.2|452.08|454.94|451.82|0
1644859960000|2022-02-14 17:32:40|454.6|451.48|455.45|452.33|455.45|452.33|454.6|451.48|0
1644859970000|2022-02-14 17:32:50|455.53|452.41|455.96|452.84|455.96|452.84|455.45|452.33|0
1644859980000|2022-02-14 17:33:00|455.79|452.67|455.62|452.5|455.87|452.75|455.62|452.5|0
1644859990000|2022-02-14 17:33:10|456.13|453.01|456.47|453.35|456.47|453.35|456.04|452.92|0
1644860000000|2022-02-14 17:33:20|456.3|453.18|456.64|453.52|456.64|453.52|456.3|453.18|0
1644860010000|2022-02-14 17:33:30|456.81|453.69|456.98|453.86|456.98|453.86|456.81|453.69|0
1644860020000|2022-02-14 17:33:40|457.32|454.2|457.32|454.2|457.32|454.2|457.15|454.03|0
1644860030000|2022-02-14 17:33:50|457.66|454.54|457.83|454.71|457.83|454.71|457.49|454.37|0
1644860040000|2022-02-14 17:34:00|457.32|454.2|458.34|455.22|458.51|455.39|457.32|454.2|0
1644860050000|2022-02-14 17:34:10|458.94|455.82|458.85|455.73|458.94|455.82|458.77|455.65|0
1644860060000|2022-02-14 17:34:20|458.51|455.39|458.68|455.56|458.68|455.56|458.51|455.39|0
1644860070000|2022-02-14 17:34:30|458.51|455.39|458.85|455.73|458.85|455.73|458.51|455.39|0
1644860080000|2022-02-14 17:34:40|458.51|455.39|458.17|455.05|458.51|455.39|458.17|455.05|0
1644860090000|2022-02-14 17:34:50|458.51|455.39|458.17|455.05|458.51|455.39|458.17|455.05|0
1644860100000|2022-02-14 17:35:00|457.74|454.62|457.49|454.37|457.74|454.62|457.32|454.2|0
1644860110000|2022-02-14 17:35:10|457.57|454.45|459.02|455.9|459.02|455.9|457.57|454.45|0
1644860120000|2022-02-14 17:35:20|459.36|456.24|459.53|456.41|459.53|456.41|459.36|456.24|0
1644860130000|2022-02-14 17:35:30|459.36|456.24|458.85|455.73|459.36|456.24|458.85|455.73|0
1644860140000|2022-02-14 17:35:40|459.19|456.07|459.19|456.07|459.19|456.07|459.02|455.9|0
1644860150000|2022-02-14 17:35:50|458.85|455.73|459.19|456.07|459.19|456.07|458.68|455.56|0
1644860160000|2022-02-14 17:36:00|459.87|456.75|460.38|457.26|460.38|457.26|459.87|456.75|0
1644860170000|2022-02-14 17:36:10|459.96|456.84|460.04|456.92|460.04|456.92|459.87|456.75|0
1644860180000|2022-02-14 17:36:20|460.38|457.26|460.04|456.92|460.55|457.43|460.04|456.92|0
1644860190000|2022-02-14 17:36:30|459.87|456.75|460.38|457.26|460.38|457.26|459.87|456.75|0
1644860200000|2022-02-14 17:36:40|460.21|457.09|460.72|457.6|460.72|457.6|460.21|457.09|0
1644860210000|2022-02-14 17:36:50|461.07|457.95|461.07|457.95|461.24|458.12|461.07|457.95|0
1644860220000|2022-02-14 17:37:00|460.72|457.6|460.9|457.78|460.9|457.78|460.72|457.6|0
1644860230000|2022-02-14 17:37:10|460.21|457.09|460.21|457.09|460.72|457.6|460.21|457.09|0
1644860240000|2022-02-14 17:37:20|460.04|456.92|460.38|457.26|460.38|457.26|460.04|456.92|0
1644860250000|2022-02-14 17:37:30|460.21|457.09|460.04|456.92|460.21|457.09|460.04|456.92|0
1644860260000|2022-02-14 17:37:40|460.21|457.09|460.21|457.09|460.38|457.26|460.21|457.09|0
1644860270000|2022-02-14 17:37:50|460.38|457.26|460.21|457.09|460.55|457.43|460.21|457.09|0
1644860280000|2022-02-14 17:38:00|460.47|457.35|460.55|457.43|460.55|457.43|460.38|457.26|0
1644860290000|2022-02-14 17:38:10|460.38|457.26|460.3|457.18|460.38|457.26|460.21|457.09|0
1644860300000|2022-02-14 17:38:20|460.38|457.26|460.38|457.26|460.55|457.43|460.38|457.26|0
1644860310000|2022-02-14 17:38:30|460.55|457.43|460.9|457.78|460.9|457.78|460.55|457.43|0
1644860320000|2022-02-14 17:38:40|460.55|457.43|460.55|457.43|460.55|457.43|460.21|457.09|0
1644860330000|2022-02-14 17:38:50|460.64|457.52|460.04|456.92|460.64|457.52|460.04|456.92|0
1644860340000|2022-02-14 17:39:00|460.21|457.09|460.21|457.09|460.21|457.09|459.7|456.58|0
1644860350000|2022-02-14 17:39:10|459.87|456.75|460.21|457.09|460.21|457.09|459.87|456.75|0
1644860360000|2022-02-14 17:39:20|459.87|456.75|459.7|456.58|459.87|456.75|459.53|456.41|0
1644860370000|2022-02-14 17:39:30|459.53|456.41|459.36|456.24|459.7|456.58|459.36|456.24|0
1644860380000|2022-02-14 17:39:40|459.7|456.58|460.04|456.92|460.04|456.92|459.62|456.5|0
1644860390000|2022-02-14 17:39:50|459.79|456.67|459.7|456.58|459.79|456.67|459.36|456.24|0
1644860400000|2022-02-14 17:40:00|459.87|456.75|459.87|456.75|459.87|456.75|459.7|456.58|0
1644860410000|2022-02-14 17:40:10|459.7|456.58|458.68|455.56|459.7|456.58|458.68|455.56|0
1644860420000|2022-02-14 17:40:20|458.76|455.64|459.19|456.07|459.19|456.07|458.76|455.64|0
1644860430000|2022-02-14 17:40:30|459.36|456.24|459.02|455.9|459.36|456.24|459.02|455.9|0
1644860440000|2022-02-14 17:40:40|459.19|456.07|458.68|455.56|459.19|456.07|458.68|455.56|0
1644860450000|2022-02-14 17:40:50|458.33|455.21|457.65|454.53|458.68|455.56|457.65|454.53|0
1644860460000|2022-02-14 17:41:00|457.99|454.87|458.42|455.3|458.42|455.3|457.99|454.87|0
1644860470000|2022-02-14 17:41:10|458.33|455.21|458.42|455.3|458.42|455.3|458.33|455.21|0
1644860480000|2022-02-14 17:41:20|458.5|455.38|459.19|456.07|459.19|456.07|458.33|455.21|0
1644860490000|2022-02-14 17:41:30|459.02|455.9|458.85|455.73|459.19|456.07|458.85|455.73|0
1644860500000|2022-02-14 17:41:40|458.33|455.21|458.68|455.56|458.68|455.56|458.33|455.21|0
1644860510000|2022-02-14 17:41:50|458.5|455.38|459.02|455.9|459.02|455.9|458.5|455.38|0
1644860520000|2022-02-14 17:42:00|459.19|456.07|459.19|456.07|459.36|456.24|459.19|456.07|0
1644860530000|2022-02-14 17:42:10|459.36|456.24|459.53|456.41|459.53|456.41|459.36|456.24|0
1644860540000|2022-02-14 17:42:20|458.85|455.73|458.16|455.04|458.85|455.73|458.16|455.04|0
1644860550000|2022-02-14 17:42:30|457.82|454.7|458.16|455.04|458.16|455.04|457.82|454.7|0
1644860560000|2022-02-14 17:42:40|457.99|454.87|457.99|454.87|458.16|455.04|457.99|454.87|0
1644860570000|2022-02-14 17:42:50|457.91|454.79|457.14|454.02|457.91|454.79|456.97|453.85|0
1644860580000|2022-02-14 17:43:00|456.97|453.85|456.97|453.85|456.97|453.85|456.63|453.51|0
1644860590000|2022-02-14 17:43:10|457.14|454.02|456.97|453.85|457.14|454.02|456.8|453.68|0
1644860600000|2022-02-14 17:43:20|457.14|454.02|456.8|453.68|457.14|454.02|456.8|453.68|0
1644860610000|2022-02-14 17:43:30|456.97|453.85|456.63|453.51|456.97|453.85|456.63|453.51|0
1644860620000|2022-02-14 17:43:40|456.55|453.43|456.63|453.51|456.63|453.51|456.55|453.43|0
1644860630000|2022-02-14 17:43:50|456.8|453.68|456.46|453.34|456.8|453.68|456.46|453.34|0
1644860640000|2022-02-14 17:44:00|456.29|453.17|456.46|453.34|456.46|453.34|456.12|453|0
1644860650000|2022-02-14 17:44:10|456.8|453.68|456.46|453.34|456.8|453.68|456.46|453.34|0
1644860660000|2022-02-14 17:44:20|456.29|453.17|456.29|453.17|456.46|453.34|456.29|453.17|0
1644860670000|2022-02-14 17:44:30|456.12|453|456.12|453|456.12|453|455.44|452.32|0
1644860680000|2022-02-14 17:44:40|455.78|452.66|455.95|452.83|456.12|453|455.78|452.66|0
1644860690000|2022-02-14 17:44:50|456.55|453.43|456.8|453.68|456.8|453.68|456.55|453.43|0
1644860700000|2022-02-14 17:45:00|457.14|454.02|457.82|454.7|457.82|454.7|457.14|454.02|0
1644860710000|2022-02-14 17:45:10|457.48|454.36|457.23|454.11|457.48|454.36|457.23|454.11|0
1644860720000|2022-02-14 17:45:20|456.97|453.85|456.97|453.85|456.97|453.85|456.63|453.51|0
1644860730000|2022-02-14 17:45:30|456.8|453.68|456.8|453.68|456.8|453.68|456.8|453.68|0
1644860740000|2022-02-14 17:45:40|457.14|454.02|457.65|454.53|457.65|454.53|457.14|454.02|0
1644860750000|2022-02-14 17:45:50|457.31|454.19|457.65|454.53|457.65|454.53|457.31|454.19|0
1644860760000|2022-02-14 17:46:00|457.31|454.19|457.82|454.7|457.82|454.7|457.31|454.19|0
1644860770000|2022-02-14 17:46:10|458.16|455.04|457.82|454.7|458.16|455.04|457.65|454.53|0
1644860780000|2022-02-14 17:46:20|458.08|454.96|458.16|455.04|458.16|455.04|457.99|454.87|0
1644860790000|2022-02-14 17:46:30|458.5|455.38|458.33|455.21|458.5|455.38|458.33|455.21|0
1644860800000|2022-02-14 17:46:40|458.42|455.3|458.33|455.21|458.42|455.3|458.16|455.04|0
1644860810000|2022-02-14 17:46:50|458.5|455.38|458.33|455.21|458.5|455.38|458.33|455.21|0
1644860820000|2022-02-14 17:47:00|457.99|454.87|457.4|454.28|458.16|455.04|457.4|454.28|0
1644860830000|2022-02-14 17:47:10|457.31|454.19|457.14|454.02|457.48|454.36|457.14|454.02|0
1644860840000|2022-02-14 17:47:20|457.31|454.19|457.31|454.19|457.31|454.19|457.31|454.19|0
1644860850000|2022-02-14 17:47:30|457.4|454.28|457.14|454.02|457.4|454.28|456.8|453.68|0
1644860860000|2022-02-14 17:47:40|456.97|453.85|457.14|454.02|457.14|454.02|456.97|453.85|0
1644860870000|2022-02-14 17:47:50|457.23|454.11|456.8|453.68|457.31|454.19|456.8|453.68|0
1644860880000|2022-02-14 17:48:00|457.4|454.28|456.97|453.85|457.4|454.28|456.97|453.85|0
1644860890000|2022-02-14 17:48:10|456.8|453.68|455.95|452.83|456.97|453.85|455.95|452.83|0
1644860900000|2022-02-14 17:48:20|456.12|453|455.78|452.66|456.12|453|455.27|452.15|0
1644860910000|2022-02-14 17:48:30|455.95|452.83|456.29|453.17|456.29|453.17|455.95|452.83|0
1644860920000|2022-02-14 17:48:40|456.46|453.34|456.12|453|456.46|453.34|456.12|453|0
1644860930000|2022-02-14 17:48:50|455.61|452.49|456.12|453|456.12|453|455.61|452.49|0
1644860940000|2022-02-14 17:49:00|455.95|452.83|455.95|452.83|455.95|452.83|455.95|452.83|0
1644860950000|2022-02-14 17:49:10|455.44|452.32|455.1|451.98|455.44|452.32|455.1|451.98|0
1644860960000|2022-02-14 17:49:20|455.27|452.15|455.44|452.32|455.44|452.32|454.93|451.81|0
1644860970000|2022-02-14 17:49:30|455.27|452.15|455.27|452.15|455.27|452.15|455.27|452.15|0
1644860980000|2022-02-14 17:49:40|454.93|451.81|455.1|451.98|455.1|451.98|454.85|451.73|0
1644860990000|2022-02-14 17:49:50|454.93|451.81|454.76|451.64|454.93|451.81|454.59|451.47|0
1644861000000|2022-02-14 17:50:00|455.1|451.98|455.19|452.07|455.44|452.32|455.1|451.98|0
1644861010000|2022-02-14 17:50:10|454.76|451.64|454.42|451.3|454.93|451.81|454.42|451.3|0
1644861020000|2022-02-14 17:50:20|454.76|451.64|454.59|451.47|454.76|451.64|454.59|451.47|0
1644861030000|2022-02-14 17:50:30|454.93|451.81|454.59|451.47|454.93|451.81|454.59|451.47|0
1644861040000|2022-02-14 17:50:40|454.42|451.3|454.42|451.3|454.42|451.3|454.25|451.13|0
1644861050000|2022-02-14 17:50:50|454.76|451.64|455.1|451.98|455.1|451.98|454.76|451.64|0
1644861060000|2022-02-14 17:51:00|455.02|451.9|455.95|452.83|455.95|452.83|454.93|451.81|0
1644861070000|2022-02-14 17:51:10|455.61|452.49|455.7|452.58|455.78|452.66|455.61|452.49|0
1644861080000|2022-02-14 17:51:20|455.78|452.66|455.53|452.41|455.78|452.66|455.27|452.15|0
1644861090000|2022-02-14 17:51:30|455.61|452.49|455.78|452.66|455.78|452.66|455.44|452.32|0
1644861100000|2022-02-14 17:51:40|456.04|452.92|454.76|451.64|456.04|452.92|454.76|451.64|0
1644861110000|2022-02-14 17:51:50|455.44|452.32|455.44|452.32|455.61|452.49|455.44|452.32|0
1644861120000|2022-02-14 17:52:00|455.61|452.49|455.44|452.32|455.61|452.49|455.44|452.32|0
1644861130000|2022-02-14 17:52:10|455.61|452.49|455.78|452.66|456.12|453|455.61|452.49|0
1644861140000|2022-02-14 17:52:20|455.95|452.83|455.95|452.83|455.95|452.83|455.95|452.83|0
1644861150000|2022-02-14 17:52:30|455.78|452.66|456.46|453.34|456.46|453.34|455.78|452.66|0
1644861160000|2022-02-14 17:52:40|456.63|453.51|456.8|453.68|456.8|453.68|456.63|453.51|0
1644861170000|2022-02-14 17:52:50|456.63|453.51|456.46|453.34|456.8|453.68|456.46|453.34|0
1644861180000|2022-02-14 17:53:00|456.72|453.6|456.8|453.68|456.97|453.85|456.72|453.6|0
1644861190000|2022-02-14 17:53:10|456.63|453.51|456.97|453.85|456.97|453.85|456.63|453.51|0
1644861200000|2022-02-14 17:53:20|457.14|454.02|457.14|454.02|457.14|454.02|457.14|454.02|0
1644861210000|2022-02-14 17:53:30|456.97|453.85|456.97|453.85|457.14|454.02|456.97|453.85|0
1644861220000|2022-02-14 17:53:40|456.63|453.51|456.46|453.34|456.97|453.85|456.46|453.34|0
1644861230000|2022-02-14 17:53:50|456.63|453.51|456.63|453.51|456.8|453.68|456.63|453.51|0
1644861240000|2022-02-14 17:54:00|456.8|453.68|456.12|453|456.8|453.68|456.12|453|0
1644861250000|2022-02-14 17:54:10|455.87|452.75|455.61|452.49|455.87|452.75|455.61|452.49|0
1644861260000|2022-02-14 17:54:20|455.44|452.32|455.61|452.49|455.61|452.49|455.44|452.32|0
1644861270000|2022-02-14 17:54:30|455.36|452.24|455.36|452.24|455.36|452.24|455.36|452.24|0
1644861280000|2022-02-14 17:54:40|455.1|451.98|455.44|452.32|455.44|452.32|455.1|451.98|0
1644861290000|2022-02-14 17:54:50|455.61|452.49|454.93|451.81|455.61|452.49|454.76|451.64|0
1644861300000|2022-02-14 17:55:00|455.44|452.32|455.95|452.83|455.95|452.83|455.44|452.32|0
1644861310000|2022-02-14 17:55:10|456.29|453.17|456.97|453.85|456.97|453.85|456.29|453.17|0
1644861320000|2022-02-14 17:55:20|457.14|454.02|457.57|454.45|457.65|454.53|457.14|454.02|0
1644861330000|2022-02-14 17:55:30|457.48|454.36|457.82|454.7|457.82|454.7|457.14|454.02|0
1644861340000|2022-02-14 17:55:40|457.48|454.36|457.14|454.02|457.48|454.36|457.14|454.02|0
1644861350000|2022-02-14 17:55:50|456.97|453.85|456.29|453.17|456.97|453.85|456.29|453.17|0
1644861360000|2022-02-14 17:56:00|456.55|453.43|457.31|454.19|457.31|454.19|456.55|453.43|0
1644861370000|2022-02-14 17:56:10|457.14|454.02|456.63|453.51|457.14|454.02|456.63|453.51|0
1644861380000|2022-02-14 17:56:20|456.97|453.85|456.97|453.85|456.97|453.85|456.97|453.85|0
1644861390000|2022-02-14 17:56:30|456.89|453.77|456.97|453.85|457.14|454.02|456.89|453.77|0
1644861400000|2022-02-14 17:56:40|457.14|454.02|457.14|454.02|457.14|454.02|456.97|453.85|0
1644861410000|2022-02-14 17:56:50|457.31|454.19|457.48|454.36|457.48|454.36|457.31|454.19|0
1644861420000|2022-02-14 17:57:00|457.14|454.02|456.97|453.85|457.14|454.02|456.97|453.85|0
1644861430000|2022-02-14 17:57:10|456.8|453.68|457.31|454.19|457.31|454.19|456.8|453.68|0
1644861440000|2022-02-14 17:57:20|457.48|454.36|457.14|454.02|457.48|454.36|457.14|454.02|0
1644861450000|2022-02-14 17:57:30|457.82|454.7|457.99|454.87|458.16|455.04|457.82|454.7|0
1644861460000|2022-02-14 17:57:40|458.5|455.38|458.67|455.55|458.67|455.55|458.16|455.04|0
1644861470000|2022-02-14 17:57:50|458.76|455.64|458.67|455.55|459.01|455.89|458.67|455.55|0
1644861480000|2022-02-14 17:58:00|458.33|455.21|458.16|455.04|458.33|455.21|458.16|455.04|0
1644861490000|2022-02-14 17:58:10|459.01|455.89|459.35|456.23|459.35|456.23|459.01|455.89|0
1644861500000|2022-02-14 17:58:20|459.18|456.06|459.61|456.49|459.61|456.49|459.01|455.89|0
1644861510000|2022-02-14 17:58:30|459.52|456.4|459.35|456.23|459.52|456.4|459.18|456.06|0
1644861520000|2022-02-14 17:58:40|459.18|456.06|459.18|456.06|459.27|456.15|459.01|455.89|0
1644861530000|2022-02-14 17:58:50|459.01|455.89|459.01|455.89|459.01|455.89|458.76|455.64|0
1644861540000|2022-02-14 17:59:00|458.84|455.72|458.59|455.47|459.18|456.06|458.59|455.47|0
1644861550000|2022-02-14 17:59:10|458.33|455.21|458.16|455.04|458.33|455.21|458.16|455.04|0
1644861560000|2022-02-14 17:59:20|458.33|455.21|458.5|455.38|458.67|455.55|458.33|455.21|0
1644861570000|2022-02-14 17:59:30|458.84|455.72|458.33|455.21|458.84|455.72|458.33|455.21|0
1644861580000|2022-02-14 17:59:40|458.5|455.38|458.33|455.21|458.5|455.38|458.16|455.04|0
1644861590000|2022-02-14 17:59:50|458.16|455.04|458.33|455.21|458.33|455.21|457.99|454.87|0
1644861600000|2022-02-14 18:00:00|458.16|455.04|457.65|454.53|458.16|455.04|457.31|454.19|0
1644861610000|2022-02-14 18:00:10|457.22|454.1|457.31|454.19|457.65|454.53|457.22|454.1|0
1644861620000|2022-02-14 18:00:20|456.97|453.85|457.31|454.19|457.31|454.19|456.97|453.85|0
1644861630000|2022-02-14 18:00:30|457.22|454.1|457.82|454.7|457.82|454.7|457.14|454.02|0
1644861640000|2022-02-14 18:00:40|457.65|454.53|457.31|454.19|457.65|454.53|457.05|453.93|0
1644861650000|2022-02-14 18:00:50|457.14|454.02|457.14|454.02|457.14|454.02|457.14|454.02|0
1644861660000|2022-02-14 18:01:00|457.31|454.19|456.97|453.85|457.31|454.19|456.97|453.85|0
1644861670000|2022-02-14 18:01:10|457.05|453.93|456.97|453.85|457.14|454.02|456.8|453.68|0
1644861680000|2022-02-14 18:01:20|457.31|454.19|457.82|454.7|457.82|454.7|457.14|454.02|0
1644861690000|2022-02-14 18:01:30|458.16|455.04|458.5|455.38|458.84|455.72|458.16|455.04|0
1644861700000|2022-02-14 18:01:40|458.67|455.55|459.18|456.06|459.18|456.06|458.5|455.38|0
1644861710000|2022-02-14 18:01:50|459.35|456.23|458.84|455.72|459.35|456.23|458.84|455.72|0
1644861720000|2022-02-14 18:02:00|459.01|455.89|459.69|456.57|459.69|456.57|458.84|455.72|0
1644861730000|2022-02-14 18:02:10|460.03|456.91|460.37|457.25|460.37|457.25|459.86|456.74|0
1644861740000|2022-02-14 18:02:20|459.86|456.74|459.52|456.4|459.86|456.74|459.52|456.4|0
1644861750000|2022-02-14 18:02:30|459.69|456.57|459.18|456.06|459.69|456.57|459.18|456.06|0
1644861760000|2022-02-14 18:02:40|459.69|456.57|459.01|455.89|459.69|456.57|459.01|455.89|0
1644861770000|2022-02-14 18:02:50|459.18|456.06|459.01|455.89|459.18|456.06|458.84|455.72|0
1644861780000|2022-02-14 18:03:00|458.5|455.38|458.33|455.21|458.5|455.38|458.33|455.21|0
1644861790000|2022-02-14 18:03:10|458.67|455.55|458.76|455.64|458.76|455.64|458.33|455.21|0
1644861800000|2022-02-14 18:03:20|458.67|455.55|458.67|455.55|459.01|455.89|458.67|455.55|0
1644861810000|2022-02-14 18:03:30|458.42|455.3|458.16|455.04|458.42|455.3|458.16|455.04|0
1644861820000|2022-02-14 18:03:40|457.99|454.87|457.82|454.7|457.99|454.87|457.65|454.53|0
1644861830000|2022-02-14 18:03:50|458.16|455.04|458.5|455.38|458.5|455.38|458.16|455.04|0
1644861840000|2022-02-14 18:04:00|458.33|455.21|457.82|454.7|458.33|455.21|457.82|454.7|0
1644861850000|2022-02-14 18:04:10|458.07|454.95|457.99|454.87|458.16|455.04|457.99|454.87|0
1644861860000|2022-02-14 18:04:20|457.9|454.78|457.3|454.18|457.9|454.78|457.3|454.18|0
1644861870000|2022-02-14 18:04:30|457.56|454.44|457.47|454.35|457.56|454.44|457.3|454.18|0
1644861880000|2022-02-14 18:04:40|457.13|454.01|457.3|454.18|457.47|454.35|457.13|454.01|0
1644861890000|2022-02-14 18:04:50|457.47|454.35|457.65|454.53|457.65|454.53|457.47|454.35|0
1644861900000|2022-02-14 18:05:00|457.47|454.35|456.62|453.5|457.47|454.35|456.62|453.5|0
1644861910000|2022-02-14 18:05:10|456.28|453.16|455.6|452.48|456.28|453.16|455.6|452.48|0
1644861920000|2022-02-14 18:05:20|455.77|452.65|456.45|453.33|456.45|453.33|455.77|452.65|0
1644861930000|2022-02-14 18:05:30|456.28|453.16|455.94|452.82|456.28|453.16|455.94|452.82|0
1644861940000|2022-02-14 18:05:40|455.77|452.65|456.11|452.99|456.11|452.99|455.77|452.65|0
1644861950000|2022-02-14 18:05:50|455.94|452.82|454.08|450.96|455.94|452.82|454.08|450.96|0
1644861960000|2022-02-14 18:06:00|453.74|450.62|453.57|450.45|453.74|450.62|453.57|450.45|0
1644861970000|2022-02-14 18:06:10|453.74|450.62|454.93|451.81|454.93|451.81|453.74|450.62|0
1644861980000|2022-02-14 18:06:20|455.1|451.98|455.43|452.31|455.6|452.48|455.1|451.98|0
1644861990000|2022-02-14 18:06:30|455.6|452.48|455.43|452.31|455.77|452.65|455.43|452.31|0
1644862000000|2022-02-14 18:06:40|455.77|452.65|455.77|452.65|455.77|452.65|455.6|452.48|0
1644862010000|2022-02-14 18:06:50|455.6|452.48|455.6|452.48|455.6|452.48|455.6|452.48|0
1644862020000|2022-02-14 18:07:00|455.01|451.89|454.93|451.81|455.01|451.89|454.93|451.81|0
1644862030000|2022-02-14 18:07:10|454.76|451.64|456.45|453.33|456.45|453.33|454.76|451.64|0
1644862040000|2022-02-14 18:07:20|456.37|453.25|456.11|452.99|456.62|453.5|456.11|452.99|0
1644862050000|2022-02-14 18:07:30|456.45|453.33|455.6|452.48|456.45|453.33|455.6|452.48|0
1644862060000|2022-02-14 18:07:40|455.94|452.82|455.77|452.65|456.28|453.16|455.77|452.65|0
1644862070000|2022-02-14 18:07:50|455.43|452.31|455.6|452.48|455.77|452.65|455.43|452.31|0
1644862080000|2022-02-14 18:08:00|455.43|452.31|455.26|452.14|456.11|452.99|455.26|452.14|0
1644862090000|2022-02-14 18:08:10|455.52|452.4|455.77|452.65|455.77|452.65|455.52|452.4|0
1644862100000|2022-02-14 18:08:20|455.94|452.82|456.28|453.16|456.45|453.33|455.94|452.82|0
1644862110000|2022-02-14 18:08:30|456.2|453.08|456.11|452.99|456.45|453.33|456.11|452.99|0
1644862120000|2022-02-14 18:08:40|456.28|453.16|455.77|452.65|456.28|453.16|455.52|452.4|0
1644862130000|2022-02-14 18:08:50|455.94|452.82|455.6|452.48|455.94|452.82|455.6|452.48|0
1644862140000|2022-02-14 18:09:00|455.77|452.65|455.77|452.65|455.77|452.65|455.77|452.65|0
1644862150000|2022-02-14 18:09:10|455.94|452.82|456.45|453.33|456.45|453.33|455.94|452.82|0
1644862160000|2022-02-14 18:09:20|456.11|452.99|456.28|453.16|456.28|453.16|456.11|452.99|0
1644862170000|2022-02-14 18:09:30|456.45|453.33|456.43|454.03|456.45|454.03|456.26|453.33|0
1644862180000|2022-02-14 18:09:40|456.26|453.86|456.43|454.03|456.43|454.03|456.26|453.86|0
1644862190000|2022-02-14 18:09:50|456.35|453.95|456.26|453.86|456.35|453.95|456.09|453.69|0
1644862200000|2022-02-14 18:10:00|456.18|453.78|455.24|452.84|456.18|453.78|455.24|452.84|0
1644862210000|2022-02-14 18:10:10|455.58|453.18|455.75|453.35|455.92|453.52|455.58|453.18|0
1644862220000|2022-02-14 18:10:20|455.67|453.27|455.5|453.1|455.67|453.27|455.5|453.1|0
1644862230000|2022-02-14 18:10:30|455.41|453.01|455.41|453.01|455.58|453.18|455.16|452.76|0
1644862240000|2022-02-14 18:10:40|455.58|453.18|456.09|453.69|456.09|453.69|455.58|453.18|0
1644862250000|2022-02-14 18:10:50|455.58|453.18|456.26|453.86|456.43|454.03|455.58|453.18|0
1644862260000|2022-02-14 18:11:00|456.43|454.03|456.77|454.37|456.77|454.37|456.43|454.03|0
1644862270000|2022-02-14 18:11:10|457.11|454.71|456.77|454.37|457.11|454.71|456.77|454.37|0
1644862280000|2022-02-14 18:11:20|456.94|454.54|456.77|454.37|456.94|454.54|456.77|454.37|0
1644862290000|2022-02-14 18:11:30|456.43|454.03|456.43|454.03|456.6|454.2|456.43|454.03|0
1644862300000|2022-02-14 18:11:40|456.6|454.2|456.77|454.37|456.77|454.37|456.6|454.2|0
1644862310000|2022-02-14 18:11:50|456.6|454.2|457.11|454.71|457.11|454.71|456.43|454.03|0
1644862320000|2022-02-14 18:12:00|456.94|454.54|457.96|455.56|457.96|455.56|456.94|454.54|0
1644862330000|2022-02-14 18:12:10|458.3|455.9|457.71|455.31|458.39|455.99|457.71|455.31|0
1644862340000|2022-02-14 18:12:20|457.96|455.56|457.62|455.22|457.96|455.56|457.62|455.22|0
1644862350000|2022-02-14 18:12:30|457.28|454.88|457.28|454.88|457.45|455.05|457.28|454.88|0
1644862360000|2022-02-14 18:12:40|457.79|455.39|458.3|455.9|458.3|455.9|457.79|455.39|0
1644862370000|2022-02-14 18:12:50|457.96|455.56|457.62|455.22|458.13|455.73|457.62|455.22|0
1644862380000|2022-02-14 18:13:00|457.45|455.05|457.28|454.88|457.54|455.14|457.28|454.88|0
1644862390000|2022-02-14 18:13:10|456.77|454.37|456.94|454.54|456.94|454.54|456.77|454.37|0
1644862400000|2022-02-14 18:13:20|457.11|454.71|456.77|454.37|457.28|454.88|456.77|454.37|0
1644862410000|2022-02-14 18:13:30|456.6|454.2|457.45|455.05|457.45|455.05|456.6|454.2|0
1644862420000|2022-02-14 18:13:40|457.11|454.71|457.28|454.88|457.37|454.97|457.11|454.71|0
1644862430000|2022-02-14 18:13:50|456.94|454.54|456.43|454.03|456.94|454.54|456.43|454.03|0
1644862440000|2022-02-14 18:14:00|456.6|454.2|456.77|454.37|456.94|454.54|456.52|454.12|0
1644862450000|2022-02-14 18:14:10|456.94|454.54|456.86|454.46|456.94|454.54|456.86|454.46|0
1644862460000|2022-02-14 18:14:20|457.28|454.88|457.96|455.56|457.96|455.56|457.28|454.88|0
1644862470000|2022-02-14 18:14:30|457.79|455.39|458.3|455.9|458.47|456.07|457.79|455.39|0
1644862480000|2022-02-14 18:14:40|458.13|455.73|458.47|456.07|458.47|456.07|457.96|455.56|0
1644862490000|2022-02-14 18:14:50|458.3|455.9|458.13|455.73|458.3|455.9|458.13|455.73|0
1644862500000|2022-02-14 18:15:00|457.96|455.56|458.13|455.73|458.3|455.9|457.96|455.56|0
1644862510000|2022-02-14 18:15:10|457.62|455.22|458.3|455.9|458.3|455.9|457.62|455.22|0
1644862520000|2022-02-14 18:15:20|458.22|455.82|458.64|456.24|458.81|456.41|458.22|455.82|0
1644862530000|2022-02-14 18:15:30|458.81|456.41|457.96|455.56|458.81|456.41|457.96|455.56|0
1644862540000|2022-02-14 18:15:40|457.45|455.05|457.88|455.48|457.88|455.48|457.28|454.88|0
1644862550000|2022-02-14 18:15:50|457.96|455.56|458.22|455.82|458.22|455.82|457.96|455.56|0
1644862560000|2022-02-14 18:16:00|458.3|455.9|458.3|455.9|458.64|456.24|458.3|455.9|0
1644862570000|2022-02-14 18:16:10|457.96|455.56|457.96|455.56|457.96|455.56|457.71|455.31|0
1644862580000|2022-02-14 18:16:20|457.79|455.39|457.79|455.39|457.79|455.39|457.79|455.39|0
1644862590000|2022-02-14 18:16:30|458.13|455.73|458.3|455.9|458.3|455.9|458.05|455.65|0
1644862600000|2022-02-14 18:16:40|458.13|455.73|458.13|455.73|458.3|455.9|458.13|455.73|0
1644862610000|2022-02-14 18:16:50|458.05|455.65|458.13|455.73|458.13|455.73|457.96|455.56|0
1644862620000|2022-02-14 18:17:00|458.3|455.9|458.13|455.73|458.3|455.9|458.13|455.73|0
1644862630000|2022-02-14 18:17:10|458.39|455.99|458.47|456.07|458.47|456.07|458.13|455.73|0
1644862640000|2022-02-14 18:17:20|458.3|455.9|458.3|455.9|458.47|456.07|458.3|455.9|0
1644862650000|2022-02-14 18:17:30|458.13|455.73|458.3|455.9|458.3|455.9|458.13|455.73|0
1644862660000|2022-02-14 18:17:40|458.13|455.73|458.13|455.73|458.3|455.9|458.13|455.73|0
1644862670000|2022-02-14 18:17:50|458.47|456.07|458.3|455.9|458.47|456.07|458.22|455.82|0
1644862680000|2022-02-14 18:18:00|458.13|455.73|458.3|455.9|458.3|455.9|458.05|455.65|0
1644862690000|2022-02-14 18:18:10|458.47|456.07|458.47|456.07|458.98|456.58|458.47|456.07|0
1644862700000|2022-02-14 18:18:20|458.56|456.16|458.64|456.24|458.98|456.58|458.56|456.16|0
1644862710000|2022-02-14 18:18:30|459.16|456.76|458.47|456.07|459.16|456.76|458.47|456.07|0
1644862720000|2022-02-14 18:18:40|458.13|455.73|458.47|456.07|458.64|456.24|458.13|455.73|0
1644862730000|2022-02-14 18:18:50|458.3|455.9|457.96|455.56|458.47|456.07|457.79|455.39|0
1644862740000|2022-02-14 18:19:00|457.54|455.14|457.28|454.88|457.62|455.22|457.28|454.88|0
1644862750000|2022-02-14 18:19:10|456.94|454.54|457.45|455.05|457.45|455.05|456.94|454.54|0
1644862760000|2022-02-14 18:19:20|457.11|454.71|457.11|454.71|457.45|455.05|457.11|454.71|0
1644862770000|2022-02-14 18:19:30|457.28|454.88|457.11|454.71|457.28|454.88|457.11|454.71|0
1644862780000|2022-02-14 18:19:40|457.45|455.05|457.45|455.05|457.45|455.05|457.28|454.88|0
1644862790000|2022-02-14 18:19:50|457.37|454.97|457.45|455.05|457.45|455.05|457.37|454.97|0
1644862800000|2022-02-14 18:20:00|456.86|454.46|457.45|455.05|457.88|455.48|456.86|454.46|0
1644862810000|2022-02-14 18:20:10|457.79|455.39|458.47|456.07|458.47|456.07|457.79|455.39|0
1644862820000|2022-02-14 18:20:20|458.81|456.41|459.41|457.01|459.41|457.01|458.81|456.41|0
1644862830000|2022-02-14 18:20:30|458.73|456.33|458.47|456.07|458.73|456.33|458.47|456.07|0
1644862840000|2022-02-14 18:20:40|458.3|455.9|458.13|455.73|458.3|455.9|457.79|455.39|0
1644862850000|2022-02-14 18:20:50|457.62|455.22|458.3|455.9|458.3|455.9|457.62|455.22|0
1644862860000|2022-02-14 18:21:00|457.96|455.56|459.15|456.75|459.15|456.75|457.96|455.56|0
1644862870000|2022-02-14 18:21:10|458.98|456.58|458.64|456.24|458.98|456.58|458.64|456.24|0
1644862880000|2022-02-14 18:21:20|458.81|456.41|457.79|455.39|458.81|456.41|457.79|455.39|0
1644862890000|2022-02-14 18:21:30|457.96|455.56|458.47|456.07|458.64|456.24|457.96|455.56|0
1644862900000|2022-02-14 18:21:40|458.3|455.9|458.47|456.07|458.64|456.24|458.3|455.9|0
1644862910000|2022-02-14 18:21:50|458.3|455.9|457.96|455.56|458.3|455.9|457.96|455.56|0
1644862920000|2022-02-14 18:22:00|458.47|456.07|458.47|456.07|458.73|456.33|458.3|455.9|0
1644862930000|2022-02-14 18:22:10|458.56|456.16|458.81|456.41|458.81|456.41|458.47|456.07|0
1644862940000|2022-02-14 18:22:20|458.56|456.16|459.15|456.75|459.15|456.75|458.56|456.16|0
1644862950000|2022-02-14 18:22:30|459.32|456.92|458.98|456.58|459.32|456.92|458.98|456.58|0
1644862960000|2022-02-14 18:22:40|459.49|457.09|459.84|457.44|459.84|457.44|459.49|457.09|0
1644862970000|2022-02-14 18:22:50|460.01|457.61|460.69|458.29|460.69|458.29|460.01|457.61|0
1644862980000|2022-02-14 18:23:00|460.86|458.46|461.72|459.32|461.72|459.32|460.69|458.29|0
1644862990000|2022-02-14 18:23:10|462.06|459.66|461.72|459.32|462.06|459.66|461.55|459.15|0
1644863000000|2022-02-14 18:23:20|462.57|460.17|462.74|460.34|462.74|460.34|462.57|460.17|0
1644863010000|2022-02-14 18:23:30|463.01|460.61|463.43|461.03|463.43|461.03|462.74|460.34|0
1644863020000|2022-02-14 18:23:40|463.6|461.2|463.43|461.03|463.6|461.2|463.26|460.86|0
1644863030000|2022-02-14 18:23:50|463.26|460.86|463.43|461.03|463.6|461.2|463.09|460.69|0
1644863040000|2022-02-14 18:24:00|463.52|461.12|464.8|462.4|464.8|462.4|463.52|461.12|0
1644863050000|2022-02-14 18:24:10|464.29|461.89|464.29|461.89|464.46|462.06|464.29|461.89|0
1644863060000|2022-02-14 18:24:20|464.63|462.23|464.63|462.23|464.98|462.58|464.63|462.23|0
1644863070000|2022-02-14 18:24:30|464.98|462.58|465.49|463.09|465.49|463.09|464.98|462.58|0
1644863080000|2022-02-14 18:24:40|465.84|463.44|465.49|463.09|465.84|463.44|465.32|462.92|0
1644863090000|2022-02-14 18:24:50|465.32|462.92|464.8|462.4|465.49|463.09|464.8|462.4|0
1644863100000|2022-02-14 18:25:00|465.15|462.75|465.32|462.92|465.49|463.09|464.98|462.58|0
1644863110000|2022-02-14 18:25:10|465.15|462.75|464.8|462.4|465.15|462.75|464.8|462.4|0
1644863120000|2022-02-14 18:25:20|464.63|462.23|464.98|462.58|464.98|462.58|464.29|461.89|0
1644863130000|2022-02-14 18:25:30|464.8|462.4|465.15|462.75|465.15|462.75|464.63|462.23|0
1644863140000|2022-02-14 18:25:40|464.98|462.58|464.38|461.98|464.98|462.58|464.29|461.89|0
1644863150000|2022-02-14 18:25:50|464.12|461.72|464.29|461.89|464.29|461.89|464.12|461.72|0
1644863160000|2022-02-14 18:26:00|464.8|462.4|464.55|462.15|464.89|462.49|464.46|462.06|0
1644863170000|2022-02-14 18:26:10|464.63|462.23|465.15|462.75|465.15|462.75|464.63|462.23|0
1644863180000|2022-02-14 18:26:20|464.38|461.98|464.12|461.72|464.38|461.98|464.12|461.72|0
1644863190000|2022-02-14 18:26:30|464.46|462.06|464.12|461.72|464.46|462.06|464.12|461.72|0
1644863200000|2022-02-14 18:26:40|464.21|461.81|464.46|462.06|464.46|462.06|464.21|461.81|0
1644863210000|2022-02-14 18:26:50|464.63|462.23|464.46|462.06|464.63|462.23|464.29|461.89|0
1644863220000|2022-02-14 18:27:00|464.29|461.89|463.6|461.2|464.63|462.23|463.6|461.2|0
1644863230000|2022-02-14 18:27:10|463.77|461.37|463.77|461.37|463.77|461.37|463.6|461.2|0
1644863240000|2022-02-14 18:27:20|463.6|461.2|463.94|461.54|464.03|461.63|463.6|461.2|0
1644863250000|2022-02-14 18:27:30|463.77|461.37|463.77|461.37|463.77|461.37|463.6|461.2|0
1644863260000|2022-02-14 18:27:40|463.86|461.46|463.77|461.37|463.86|461.46|463.6|461.2|0
1644863270000|2022-02-14 18:27:50|463.6|461.2|463.77|461.37|463.77|461.37|463.43|461.03|0
1644863280000|2022-02-14 18:28:00|463.94|461.54|463.6|461.2|463.94|461.54|463.43|461.03|0
1644863290000|2022-02-14 18:28:10|463.43|461.03|464.12|461.72|464.12|461.72|463.43|461.03|0
1644863300000|2022-02-14 18:28:20|464.2|461.8|464.29|461.89|464.29|461.89|464.12|461.72|0
1644863310000|2022-02-14 18:28:30|464.2|461.8|464.2|461.8|464.46|462.06|464.12|461.72|0
1644863320000|2022-02-14 18:28:40|464.46|462.06|464.12|461.72|464.46|462.06|464.12|461.72|0
1644863330000|2022-02-14 18:28:50|464.29|461.89|464.29|461.89|464.29|461.89|464.29|461.89|0
1644863340000|2022-02-14 18:29:00|463.94|461.54|463.77|461.37|463.94|461.54|463.6|461.2|0
1644863350000|2022-02-14 18:29:10|463.6|461.2|464.03|461.63|464.03|461.63|463.6|461.2|0
1644863360000|2022-02-14 18:29:20|463.77|461.37|463.94|461.54|464.11|461.71|463.43|461.03|0
1644863370000|2022-02-14 18:29:30|464.11|461.71|464.46|462.06|464.46|462.06|464.11|461.71|0
1644863380000|2022-02-14 18:29:40|464.29|461.89|464.29|461.89|464.29|461.89|464.11|461.71|0
1644863390000|2022-02-14 18:29:50|464.46|462.06|464.46|462.06|464.46|462.06|464.29|461.89|0
1644863400000|2022-02-14 18:30:00|464.8|462.4|464.46|462.06|464.8|462.4|464.46|462.06|0
1644863410000|2022-02-14 18:30:10|463.94|461.54|464.46|462.06|464.46|462.06|463.94|461.54|0
1644863420000|2022-02-14 18:30:20|464.97|462.57|466.52|464.12|466.52|464.12|464.97|462.57|0
1644863430000|2022-02-14 18:30:30|467.73|465.33|467.73|465.33|468.25|465.85|466.87|464.47|0
1644863440000|2022-02-14 18:30:40|467.38|464.98|467.04|464.64|467.73|465.33|467.04|464.64|0
1644863450000|2022-02-14 18:30:50|466.87|464.47|467.04|464.64|467.04|464.64|466.87|464.47|0
1644863460000|2022-02-14 18:31:00|466.35|463.95|467.38|464.98|467.38|464.98|466.35|463.95|0
1644863470000|2022-02-14 18:31:10|467.21|464.81|467.56|465.16|467.73|465.33|467.21|464.81|0
1644863480000|2022-02-14 18:31:20|467.38|464.98|467.56|465.16|467.65|465.25|467.38|464.98|0
1644863490000|2022-02-14 18:31:30|468.59|466.19|468.94|466.54|468.94|466.54|468.59|466.19|0
1644863500000|2022-02-14 18:31:40|469.28|466.88|469.97|467.57|470.15|467.75|469.28|466.88|0
1644863510000|2022-02-14 18:31:50|469.63|467.23|469.45|467.05|469.63|467.23|469.45|467.05|0
1644863520000|2022-02-14 18:32:00|469.28|466.88|470.32|467.92|470.32|467.92|469.28|466.88|0
1644863530000|2022-02-14 18:32:10|470.49|468.09|470.32|467.92|471.1|468.7|470.32|467.92|0
1644863540000|2022-02-14 18:32:20|470.49|468.09|469.45|467.05|470.49|468.09|469.45|467.05|0
1644863550000|2022-02-14 18:32:30|469.63|467.23|469.8|467.4|470.32|467.92|469.63|467.23|0
1644863560000|2022-02-14 18:32:40|469.37|466.97|469.63|467.23|469.63|467.23|469.37|466.97|0
1644863570000|2022-02-14 18:32:50|469.45|467.05|469.54|467.14|469.63|467.23|469.28|466.88|0
1644863580000|2022-02-14 18:33:00|469.28|466.88|469.11|466.71|469.28|466.88|468.76|466.36|0
1644863590000|2022-02-14 18:33:10|468.94|466.54|468.59|466.19|468.94|466.54|467.9|465.5|0
1644863600000|2022-02-14 18:33:20|468.07|465.67|468.24|465.84|468.24|465.84|467.99|465.59|0
1644863610000|2022-02-14 18:33:30|467.9|465.5|467.73|465.33|467.9|465.5|467.73|465.33|0
1644863620000|2022-02-14 18:33:40|467.38|464.98|467.38|464.98|467.55|465.15|467.38|464.98|0
1644863630000|2022-02-14 18:33:50|467.04|464.64|467.38|464.98|467.38|464.98|466.87|464.47|0
1644863640000|2022-02-14 18:34:00|467.55|465.15|467.04|464.64|467.55|465.15|466.87|464.47|0
1644863650000|2022-02-14 18:34:10|466.87|464.47|467.04|464.64|467.04|464.64|466.87|464.47|0
1644863660000|2022-02-14 18:34:20|467.73|465.33|467.73|465.33|468.07|465.67|467.73|465.33|0
1644863670000|2022-02-14 18:34:30|467.55|465.15|467.21|464.81|467.55|465.15|467.04|464.64|0
1644863680000|2022-02-14 18:34:40|467.38|464.98|467.38|464.98|467.38|464.98|467.21|464.81|0
1644863690000|2022-02-14 18:34:50|467.55|465.15|468.07|465.67|468.07|465.67|467.55|465.15|0
1644863700000|2022-02-14 18:35:00|467.55|465.15|468.59|466.19|468.59|466.19|467.55|465.15|0
1644863710000|2022-02-14 18:35:10|468.93|466.53|468.76|466.36|469.11|466.71|468.76|466.36|0
1644863720000|2022-02-14 18:35:20|468.59|466.19|468.42|466.02|468.59|466.19|468.24|465.84|0
1644863730000|2022-02-14 18:35:30|468.59|466.19|468.59|466.19|468.59|466.19|468.33|465.93|0
1644863740000|2022-02-14 18:35:40|468.42|466.02|467.73|465.33|468.42|466.02|467.73|465.33|0
1644863750000|2022-02-14 18:35:50|468.07|465.67|467.9|465.5|468.07|465.67|467.9|465.5|0
1644863760000|2022-02-14 18:36:00|467.55|465.15|468.24|465.84|468.24|465.84|467.55|465.15|0
1644863770000|2022-02-14 18:36:10|468.07|465.67|467.47|465.07|468.24|465.84|467.47|465.07|0
1644863780000|2022-02-14 18:36:20|467.38|464.98|467.9|465.5|467.9|465.5|467.38|464.98|0
1644863790000|2022-02-14 18:36:30|468.24|465.84|468.76|466.36|468.76|466.36|468.24|465.84|0
1644863800000|2022-02-14 18:36:40|468.42|466.02|467.55|465.15|468.42|466.02|467.55|465.15|0
1644863810000|2022-02-14 18:36:50|467.38|464.98|467.47|465.07|467.55|465.15|467.38|464.98|0
1644863820000|2022-02-14 18:37:00|467.38|464.98|467.38|464.98|467.55|465.15|467.38|464.98|0
1644863830000|2022-02-14 18:37:10|467.55|465.15|467.21|464.81|467.55|465.15|466.86|464.46|0
1644863840000|2022-02-14 18:37:20|467.38|464.98|467.04|464.64|467.38|464.98|466.86|464.46|0
1644863850000|2022-02-14 18:37:30|466.69|464.29|466.69|464.29|466.95|464.55|466.69|464.29|0
1644863860000|2022-02-14 18:37:40|466.86|464.46|467.04|464.64|467.04|464.64|466.86|464.46|0
1644863870000|2022-02-14 18:37:50|466.69|464.29|466.35|463.95|466.69|464.29|466.35|463.95|0
1644863880000|2022-02-14 18:38:00|466.17|463.77|466.17|463.77|466.26|463.86|466|463.6|0
1644863890000|2022-02-14 18:38:10|466.35|463.95|466.52|464.12|466.52|464.12|466.35|463.95|0
1644863900000|2022-02-14 18:38:20|466.44|464.04|466.35|463.95|466.44|464.04|465.66|463.26|0
1644863910000|2022-02-14 18:38:30|466.17|463.77|466|463.6|466.17|463.77|465.83|463.43|0
1644863920000|2022-02-14 18:38:40|466.17|463.77|466.17|463.77|466.17|463.77|466|463.6|0
1644863930000|2022-02-14 18:38:50|466|463.6|465.66|463.26|466|463.6|465.49|463.09|0
1644863940000|2022-02-14 18:39:00|466.52|464.12|466.95|464.55|467.04|464.64|466.52|464.12|0
1644863950000|2022-02-14 18:39:10|467.55|465.15|467.38|464.98|467.55|465.15|467.21|464.81|0
1644863960000|2022-02-14 18:39:20|467.21|464.81|467.38|464.98|467.38|464.98|467.21|464.81|0
1644863970000|2022-02-14 18:39:30|467.3|464.9|467.38|464.98|467.38|464.98|467.3|464.9|0
1644863980000|2022-02-14 18:39:40|467.21|464.81|467.38|464.98|467.38|464.98|467.21|464.81|0
1644863990000|2022-02-14 18:39:50|467.55|465.15|467.38|464.98|467.55|465.15|467.38|464.98|0
1644864000000|2022-02-14 18:40:00|467.55|465.15|467.55|465.15|467.64|465.24|467.38|464.98|0
1644864010000|2022-02-14 18:40:10|467.38|464.98|467.38|464.98|467.55|465.15|467.21|464.81|0
1644864020000|2022-02-14 18:40:20|467.55|465.15|467.9|465.5|468.07|465.67|467.55|465.15|0
1644864030000|2022-02-14 18:40:30|468.07|465.67|468.59|466.19|468.59|466.19|468.07|465.67|0
1644864040000|2022-02-14 18:40:40|468.76|466.36|468.5|466.1|468.76|466.36|468.24|465.84|0
1644864050000|2022-02-14 18:40:50|468.41|466.01|468.76|466.36|468.76|466.36|468.41|466.01|0
1644864060000|2022-02-14 18:41:00|468.93|466.53|469.45|467.05|469.45|467.05|468.93|466.53|0
1644864070000|2022-02-14 18:41:10|469.62|467.22|469.28|466.88|469.62|467.22|469.28|466.88|0
1644864080000|2022-02-14 18:41:20|469.45|467.05|468.41|466.01|469.45|467.05|468.41|466.01|0
1644864090000|2022-02-14 18:41:30|468.59|466.19|468.24|465.84|468.59|466.19|467.9|465.5|0
1644864100000|2022-02-14 18:41:40|468.41|466.01|468.76|466.36|468.76|466.36|468.41|466.01|0
1644864110000|2022-02-14 18:41:50|468.41|466.01|468.24|465.84|468.41|466.01|468.24|465.84|0
1644864120000|2022-02-14 18:42:00|467.9|465.5|467.03|464.63|467.9|465.5|467.03|464.63|0
1644864130000|2022-02-14 18:42:10|467.21|464.81|467.21|464.81|467.38|464.98|467.03|464.63|0
1644864140000|2022-02-14 18:42:20|467.03|464.63|467.55|465.15|467.9|465.5|467.03|464.63|0
1644864150000|2022-02-14 18:42:30|467.21|464.81|467.38|464.98|467.55|465.15|467.21|464.81|0
1644864160000|2022-02-14 18:42:40|467.21|464.81|468.07|465.67|468.07|465.67|467.21|464.81|0
1644864170000|2022-02-14 18:42:50|467.72|465.32|467.72|465.32|468.07|465.67|467.72|465.32|0
1644864180000|2022-02-14 18:43:00|467.9|465.5|468.07|465.67|468.07|465.67|467.9|465.5|0
1644864190000|2022-02-14 18:43:10|468.41|466.01|470.49|468.09|470.49|468.09|468.41|466.01|0
1644864200000|2022-02-14 18:43:20|471.18|468.78|470.31|467.91|471.18|468.78|470.31|467.91|0
1644864210000|2022-02-14 18:43:30|470.49|468.09|469.97|467.57|470.83|468.43|469.97|467.57|0
1644864220000|2022-02-14 18:43:40|469.8|467.4|469.8|467.4|469.97|467.57|469.54|467.14|0
1644864230000|2022-02-14 18:43:50|469.62|467.22|469.97|467.57|469.97|467.57|469.62|467.22|0
1644864240000|2022-02-14 18:44:00|469.8|467.4|470.14|467.74|470.14|467.74|469.8|467.4|0
1644864250000|2022-02-14 18:44:10|469.62|467.22|469.45|467.05|469.62|467.22|469.1|466.7|0
1644864260000|2022-02-14 18:44:20|469.62|467.22|468.85|466.45|469.62|467.22|468.85|466.45|0
1644864270000|2022-02-14 18:44:30|468.59|466.19|468.93|466.53|468.93|466.53|468.41|466.01|0
1644864280000|2022-02-14 18:44:40|469.1|466.7|469.1|466.7|469.1|466.7|468.93|466.53|0
1644864290000|2022-02-14 18:44:50|468.76|466.36|468.93|466.53|469.1|466.7|468.76|466.36|0
1644864300000|2022-02-14 18:45:00|469.45|467.05|469.8|467.4|469.8|467.4|469.45|467.05|0
1644864310000|2022-02-14 18:45:10|469.28|466.88|469.8|467.4|469.8|467.4|469.28|466.88|0
1644864320000|2022-02-14 18:45:20|468.85|466.45|469.45|467.05|469.45|467.05|468.85|466.45|0
1644864330000|2022-02-14 18:45:30|470.31|467.91|470.49|468.09|470.49|468.09|470.14|467.74|0
1644864340000|2022-02-14 18:45:40|469.97|467.57|470.49|468.09|470.49|468.09|469.97|467.57|0
1644864350000|2022-02-14 18:45:50|470.83|468.43|470.49|468.09|470.83|468.43|470.31|467.91|0
1644864360000|2022-02-14 18:46:00|470.83|468.43|469.79|467.39|470.83|468.43|469.79|467.39|0
1644864370000|2022-02-14 18:46:10|469.62|467.22|469.79|467.39|469.79|467.39|469.62|467.22|0
1644864380000|2022-02-14 18:46:20|469.45|467.05|469.1|466.7|469.45|467.05|469.1|466.7|0
1644864390000|2022-02-14 18:46:30|469.28|466.88|468.76|466.36|469.28|466.88|468.59|466.19|0
1644864400000|2022-02-14 18:46:40|468.59|466.19|468.85|466.45|468.85|466.45|468.59|466.19|0
1644864410000|2022-02-14 18:46:50|468.76|466.36|469.28|466.88|469.28|466.88|468.76|466.36|0
1644864420000|2022-02-14 18:47:00|468.76|466.36|468.07|465.67|468.76|466.36|467.89|465.49|0
1644864430000|2022-02-14 18:47:10|468.76|466.36|468.76|466.36|468.76|466.36|468.41|466.01|0
1644864440000|2022-02-14 18:47:20|469.1|466.7|469.62|467.22|469.79|467.39|469.1|466.7|0
1644864450000|2022-02-14 18:47:30|469.79|467.39|469.45|467.05|469.97|467.57|469.45|467.05|0
1644864460000|2022-02-14 18:47:40|469.28|466.88|468.58|466.18|469.28|466.88|468.41|466.01|0
1644864470000|2022-02-14 18:47:50|468.76|466.36|469.45|467.05|469.45|467.05|468.76|466.36|0
1644864480000|2022-02-14 18:48:00|469.79|467.39|469.79|467.39|469.79|467.39|469.45|467.05|0
1644864490000|2022-02-14 18:48:10|469.97|467.57|469.71|467.31|469.97|467.57|469.62|467.22|0
1644864500000|2022-02-14 18:48:20|470.14|467.74|470.66|468.26|470.66|468.26|470.14|467.74|0
1644864510000|2022-02-14 18:48:30|470.49|468.09|470.49|468.09|470.83|468.43|470.49|468.09|0
1644864520000|2022-02-14 18:48:40|470.31|467.91|470.83|468.43|470.92|468.52|470.31|467.91|0
1644864530000|2022-02-14 18:48:50|471.01|468.61|472.91|470.51|472.91|470.51|471.01|468.61|0
1644864540000|2022-02-14 18:49:00|472.39|469.99|473.61|471.21|473.61|471.21|472.39|469.99|0
1644864550000|2022-02-14 18:49:10|473.18|470.78|473.26|470.86|473.26|470.86|472.83|470.43|0
1644864560000|2022-02-14 18:49:20|473.09|470.69|473.43|471.03|473.43|471.03|473.09|470.69|0
1644864570000|2022-02-14 18:49:30|474.3|471.9|475.87|473.47|475.87|473.47|474.3|471.9|0
1644864580000|2022-02-14 18:49:40|475.52|473.12|474.82|472.42|475.87|473.47|474.82|472.42|0
1644864590000|2022-02-14 18:49:50|474.48|472.08|474.48|472.08|474.82|472.42|474.48|472.08|0
1644864600000|2022-02-14 18:50:00|475|472.6|476.22|473.82|476.22|473.82|475|472.6|0
1644864610000|2022-02-14 18:50:10|475.69|473.29|475.52|473.12|475.69|473.29|475|472.6|0
1644864620000|2022-02-14 18:50:20|476.04|473.64|476.39|473.99|476.39|473.99|476.04|473.64|0
1644864630000|2022-02-14 18:50:30|477.61|475.21|477.79|475.39|477.79|475.39|477.18|474.78|0
1644864640000|2022-02-14 18:50:40|477.96|475.56|477.61|475.21|477.96|475.56|477.09|474.69|0
1644864650000|2022-02-14 18:50:50|477.26|474.86|479.01|476.61|479.01|476.61|477.26|474.86|0
1644864660000|2022-02-14 18:51:00|481.11|478.71|481.46|479.06|481.46|479.06|480.93|478.53|0
1644864670000|2022-02-14 18:51:10|476.94|474.54|475.88|473.48|476.94|474.54|475.7|473.3|0
1644864680000|2022-02-14 18:51:20|476.06|473.66|475.35|472.95|476.06|473.66|475.35|472.95|0
1644864690000|2022-02-14 18:51:30|475.44|473.04|477.82|475.42|477.82|475.42|475.44|473.04|0
1644864700000|2022-02-14 18:51:40|478.7|476.3|480.5|478.1|480.76|478.36|477.11|474.71|0
1644864710000|2022-02-14 18:51:50|480.41|478.01|480.41|478.01|480.41|478.01|480.41|478.01|0
1644864730000|2022-02-14 18:52:10|478.66|476.26|479.01|476.61|479.01|476.61|478.66|476.26|0
1644864740000|2022-02-14 18:52:20|477.96|475.56|478.31|475.91|478.31|475.91|477.52|475.12|0
1644864750000|2022-02-14 18:52:30|477.96|475.56|479.18|476.78|479.36|476.96|477.96|475.56|0
1644864760000|2022-02-14 18:52:40|480.24|477.84|481.29|478.89|481.29|478.89|480.24|477.84|0
1644864770000|2022-02-14 18:52:50|481.11|478.71|481.29|478.89|481.29|478.89|480.41|478.01|0
1644864780000|2022-02-14 18:53:00|482.17|479.77|483.22|480.82|483.22|480.82|482.17|479.77|0
1644864790000|2022-02-14 18:53:10|485.89|483.49|486.07|483.67|486.42|484.02|485.54|483.14|0
1644864800000|2022-02-14 18:53:20|486.42|484.02|487.3|484.9|487.65|485.25|486.42|484.02|0
1644864810000|2022-02-14 18:53:30|487.65|485.25|487.47|485.07|488.35|485.95|487.47|485.07|0
1644864820000|2022-02-14 18:53:40|486.68|484.28|486.07|483.67|486.68|484.28|485.89|483.49|0
1644864830000|2022-02-14 18:53:50|486.77|484.37|486.42|484.02|486.77|484.37|486.07|483.67|0
1644864840000|2022-02-14 18:54:00|486.24|483.84|486.51|484.11|487.12|484.72|486.24|483.84|0
1644864850000|2022-02-14 18:54:10|486.59|484.19|486.94|484.54|486.94|484.54|486.07|483.67|0
1644864860000|2022-02-14 18:54:20|487.29|484.89|488.7|486.3|488.7|486.3|487.29|484.89|0
1644864870000|2022-02-14 18:54:30|488.79|486.39|488.53|486.13|488.79|486.39|488.17|485.77|0
1644864880000|2022-02-14 18:54:40|490.11|487.71|490.29|487.89|490.29|487.89|489.93|487.53|0
1644864890000|2022-02-14 18:54:50|489.76|487.36|489.5|487.1|490.11|487.71|489.5|487.1|0
1644864900000|2022-02-14 18:55:00|488.88|486.48|490.99|488.59|490.99|488.59|488.88|486.48|0
1644864910000|2022-02-14 18:55:10|490.82|488.42|488.62|486.22|490.82|488.42|488.53|486.13|0
1644864920000|2022-02-14 18:55:20|488.35|485.95|487.29|484.89|488.35|485.95|487.29|484.89|0
1644864930000|2022-02-14 18:55:30|487.47|485.07|487.65|485.25|488.35|485.95|487.47|485.07|0
1644864940000|2022-02-14 18:55:40|488.7|486.3|488.7|486.3|488.88|486.48|488.7|486.3|0
1644864950000|2022-02-14 18:55:50|489.05|486.65|490.46|488.06|490.46|488.06|489.05|486.65|0
1644864960000|2022-02-14 18:56:00|491.52|489.12|491.35|488.95|491.88|489.48|491.35|488.95|0
1644864970000|2022-02-14 18:56:10|490.82|488.42|489.85|487.45|490.82|488.42|489.85|487.45|0
1644864980000|2022-02-14 18:56:20|489.58|487.18|490.11|487.71|490.11|487.71|489.58|487.18|0
1644864990000|2022-02-14 18:56:30|490.82|488.42|490.64|488.24|491.17|488.77|490.64|488.24|0
1644865000000|2022-02-14 18:56:40|490.11|487.71|490.29|487.89|490.29|487.89|490.03|487.63|0
1644865010000|2022-02-14 18:56:50|489.93|487.53|489.76|487.36|489.93|487.53|489.76|487.36|0
1644865020000|2022-02-14 18:57:00|489.93|487.53|489.67|487.27|491.17|488.77|489.67|487.27|0
1644865030000|2022-02-14 18:57:10|489.5|487.1|488.52|486.12|489.5|487.1|488.52|486.12|0
1644865040000|2022-02-14 18:57:20|488|485.6|486.16|483.76|488|485.6|486.16|483.76|0
1644865050000|2022-02-14 18:57:30|487.65|485.25|485.01|482.61|487.65|485.25|485.01|482.61|0
1644865060000|2022-02-14 18:57:40|485.36|482.96|485.71|483.31|485.71|483.31|484.84|482.44|0
1644865070000|2022-02-14 18:57:50|485.63|483.23|485.89|483.49|485.89|483.49|485.36|482.96|0
1644865080000|2022-02-14 18:58:00|486.59|484.19|485.89|483.49|486.94|484.54|485.89|483.49|0
1644865090000|2022-02-14 18:58:10|485.8|483.4|486.59|484.19|486.59|484.19|485.8|483.4|0
1644865100000|2022-02-14 18:58:20|487.12|484.72|487.82|485.42|487.82|485.42|487.12|484.72|0
1644865110000|2022-02-14 18:58:30|488|485.6|488.17|485.77|488.17|485.77|487.82|485.42|0
1644865120000|2022-02-14 18:58:40|487.82|485.42|488.52|486.12|488.52|486.12|487.12|484.72|0
1644865130000|2022-02-14 18:58:50|488.17|485.77|488.88|486.48|488.88|486.48|488.17|485.77|0
1644865140000|2022-02-14 18:59:00|488.44|486.04|489.05|486.65|489.05|486.65|488.44|486.04|0
1644865150000|2022-02-14 18:59:10|489.93|487.53|490.46|488.06|490.82|488.42|489.93|487.53|0
1644865160000|2022-02-14 18:59:20|489.85|487.45|489.23|486.83|489.85|487.45|489.23|486.83|0
1644865170000|2022-02-14 18:59:30|489.76|487.36|491.26|488.86|491.26|488.86|489.76|487.36|0
1644865180000|2022-02-14 18:59:40|490.81|488.41|490.81|488.41|490.81|488.41|490.29|487.89|0
1644865190000|2022-02-14 18:59:50|491.34|488.94|491.79|489.39|491.79|489.39|490.81|488.41|0
1644865200000|2022-02-14 19:00:00|491.7|489.3|492.4|490|493.29|490.89|491.7|489.3|0
1644865210000|2022-02-14 19:00:10|491.34|488.94|491.52|489.12|491.7|489.3|491.34|488.94|0
1644865220000|2022-02-14 19:00:20|490.11|487.71|489.76|487.36|490.11|487.71|489.4|487|0
1644865230000|2022-02-14 19:00:30|489.23|486.83|488.17|485.77|489.58|487.18|488.17|485.77|0
1644865240000|2022-02-14 19:00:40|489.05|486.65|489.05|486.65|489.05|486.65|489.05|486.65|0
1644865250000|2022-02-14 19:00:50|489.76|487.36|489.23|486.83|490.29|487.89|489.23|486.83|0
1644865260000|2022-02-14 19:01:00|488.52|486.12|489.4|487|489.4|487|488.52|486.12|0
1644865270000|2022-02-14 19:01:10|489.05|486.65|490.64|488.24|490.64|488.24|489.05|486.65|0
1644865280000|2022-02-14 19:01:20|490.55|488.15|491.7|489.3|491.7|489.3|490.55|488.15|0
1644865290000|2022-02-14 19:01:30|491.52|489.12|492.4|490|492.4|490|491.52|489.12|0
1644865300000|2022-02-14 19:01:40|493.11|490.71|493.11|490.71|493.29|490.89|493.11|490.71|0
1644865310000|2022-02-14 19:01:50|492.76|490.36|492.23|489.83|492.76|490.36|492.05|489.65|0
1644865320000|2022-02-14 19:02:00|492.05|489.65|491.97|489.57|492.05|489.65|490.81|488.41|0
1644865330000|2022-02-14 19:02:10|491.7|489.3|488.88|486.48|491.7|489.3|488.88|486.48|0
1644865340000|2022-02-14 19:02:20|489.76|487.36|491.52|489.12|491.52|489.12|489.76|487.36|0
1644865350000|2022-02-14 19:02:30|491.7|489.3|489.76|487.36|491.7|489.3|489.76|487.36|0
1644865360000|2022-02-14 19:02:40|489.93|487.53|489.76|487.36|489.93|487.53|489.05|486.65|0
1644865370000|2022-02-14 19:02:50|490.28|487.88|491.52|489.12|491.52|489.12|490.28|487.88|0
1644865380000|2022-02-14 19:03:00|491.17|488.77|492.58|490.18|492.58|490.18|491.17|488.77|0
1644865390000|2022-02-14 19:03:10|492.93|490.53|492.76|490.36|493.2|490.8|492.76|490.36|0
1644865400000|2022-02-14 19:03:20|493.29|490.89|493.11|490.71|493.46|491.06|492.93|490.53|0
1644865410000|2022-02-14 19:03:30|493.82|491.42|493.29|490.89|493.82|491.42|493.29|490.89|0
1644865420000|2022-02-14 19:03:40|493.11|490.71|491.52|489.12|493.11|490.71|491.52|489.12|0
1644865430000|2022-02-14 19:03:50|490.81|488.41|490.99|488.59|491.17|488.77|490.81|488.41|0
1644865440000|2022-02-14 19:04:00|490.91|488.51|489.76|487.36|491.79|489.39|489.76|487.36|0
1644865450000|2022-02-14 19:04:10|490.81|488.41|492.4|490|492.4|490|490.81|488.41|0
1644865460000|2022-02-14 19:04:20|491.61|489.21|491.52|489.12|491.7|489.3|491.52|489.12|0
1644865470000|2022-02-14 19:04:30|491.87|489.47|491.96|489.56|492.58|490.18|491.87|489.47|0
1644865480000|2022-02-14 19:04:40|492.58|490.18|492.4|490|492.58|490.18|492.23|489.83|0
1644865490000|2022-02-14 19:04:50|493.2|490.8|493.29|490.89|493.29|490.89|493.2|490.8|0
1644865500000|2022-02-14 19:05:00|493.46|491.06|495.06|492.66|495.06|492.66|493.46|491.06|0
1644865510000|2022-02-14 19:05:10|494.7|492.3|495.06|492.66|495.06|492.66|494.7|492.3|0
1644865520000|2022-02-14 19:05:20|494.88|492.48|493.11|490.71|494.88|492.48|493.11|490.71|0
1644865530000|2022-02-14 19:05:30|493.29|490.89|494.17|491.77|494.17|491.77|493.29|490.89|0
1644865540000|2022-02-14 19:05:40|494.88|492.48|494.35|491.95|494.88|492.48|493.82|491.42|0
1644865550000|2022-02-14 19:05:50|493.99|491.59|494.17|491.77|494.17|491.77|493.29|490.89|0
1644865560000|2022-02-14 19:06:00|494.35|491.95|494.88|492.48|494.88|492.48|494.35|491.95|0
1644865570000|2022-02-14 19:06:10|495.77|493.37|495.41|493.01|495.77|493.37|494.53|492.13|0
1644865580000|2022-02-14 19:06:20|495.06|492.66|495.06|492.66|495.06|492.66|494.88|492.48|0
1644865590000|2022-02-14 19:06:30|495.24|492.84|495.94|493.54|495.94|493.54|495.24|492.84|0
1644865600000|2022-02-14 19:06:40|495.77|493.37|496.12|493.72|496.83|494.43|495.77|493.37|0
1644865610000|2022-02-14 19:06:50|496.65|494.25|496.83|494.43|497.19|494.79|496.65|494.25|0
1644865620000|2022-02-14 19:07:00|496.48|494.08|497.54|495.14|497.54|495.14|496.3|493.9|0
1644865630000|2022-02-14 19:07:10|497.72|495.32|498.25|495.85|498.25|495.85|497.72|495.32|0
1644865640000|2022-02-14 19:07:20|497.54|495.14|496.57|494.17|497.54|495.14|496.57|494.17|0
1644865650000|2022-02-14 19:07:30|496.21|493.81|497.19|494.79|497.19|494.79|496.21|493.81|0
1644865660000|2022-02-14 19:07:40|496.83|494.43|496.12|493.72|496.83|494.43|496.12|493.72|0
1644865670000|2022-02-14 19:07:50|494.88|492.48|495.59|493.19|495.94|493.54|494.88|492.48|0
1644865680000|2022-02-14 19:08:00|495.23|492.83|494.88|492.48|495.77|493.37|494.88|492.48|0
1644865690000|2022-02-14 19:08:10|495.23|492.83|495.06|492.66|495.77|493.37|495.06|492.66|0
1644865700000|2022-02-14 19:08:20|495.41|493.01|494.7|492.3|495.41|493.01|494.7|492.3|0
1644865710000|2022-02-14 19:08:30|495.06|492.66|494.53|492.13|495.06|492.66|494.53|492.13|0
1644865720000|2022-02-14 19:08:40|494.35|491.95|495.41|493.01|495.59|493.19|494.35|491.95|0
1644865730000|2022-02-14 19:08:50|495.15|492.75|495.15|492.75|495.15|492.75|495.06|492.66|0
1644865740000|2022-02-14 19:09:00|494.17|491.77|492.05|489.65|494.17|491.77|492.05|489.65|0
1644865750000|2022-02-14 19:09:10|492.58|490.18|491.69|489.29|492.58|490.18|491.69|489.29|0
1644865760000|2022-02-14 19:09:20|491.16|488.76|493.02|490.62|493.02|490.62|491.16|488.76|0
1644865770000|2022-02-14 19:09:30|493.11|490.71|494.17|491.77|494.17|491.77|493.11|490.71|0
1644865780000|2022-02-14 19:09:40|493.64|491.24|494.17|491.77|494.17|491.77|493.46|491.06|0
1644865790000|2022-02-14 19:09:50|493.91|491.51|495.06|492.66|495.06|492.66|493.91|491.51|0
1644865800000|2022-02-14 19:10:00|494.7|492.3|495.23|492.83|495.23|492.83|494.35|491.95|0
1644865810000|2022-02-14 19:10:10|495.41|493.01|495.77|493.37|496.12|493.72|494.97|492.57|0
1644865820000|2022-02-14 19:10:20|496.12|493.72|496.48|494.08|496.48|494.08|495.77|493.37|0
1644865830000|2022-02-14 19:10:30|496.3|493.9|496.48|494.08|496.48|494.08|496.21|493.81|0
1644865840000|2022-02-14 19:10:40|496.83|494.43|497.19|494.79|497.19|494.79|496.83|494.43|0
1644865850000|2022-02-14 19:10:50|496.83|494.43|495.06|492.66|496.83|494.43|495.06|492.66|0
1644865860000|2022-02-14 19:11:00|495.23|492.83|493.99|491.59|495.23|492.83|493.99|491.59|0
1644865870000|2022-02-14 19:11:10|494.09|490.97|494.27|491.15|494.27|491.15|494|490.88|0
1644865880000|2022-02-14 19:11:20|494.18|491.06|494|490.88|494.18|491.06|493.11|489.99|0
1644865890000|2022-02-14 19:11:30|494.53|491.41|493.82|490.7|494.71|491.59|493.38|490.26|0
1644865900000|2022-02-14 19:11:40|493.74|490.62|493.82|490.7|493.82|490.7|493.74|490.62|0
1644865910000|2022-02-14 19:11:50|494|490.88|493.29|490.17|494|490.88|493.29|490.17|0
1644865920000|2022-02-14 19:12:00|492.76|489.64|492.94|489.82|492.94|489.82|492.76|489.64|0
1644865930000|2022-02-14 19:12:10|493.82|490.7|493.11|489.99|493.82|490.7|493.11|489.99|0
1644865940000|2022-02-14 19:12:20|492.58|489.46|492.76|489.64|492.76|489.64|492.23|489.11|0
1644865950000|2022-02-14 19:12:30|491.88|488.76|492.23|489.11|492.23|489.11|491.79|488.67|0
1644865960000|2022-02-14 19:12:40|492.05|488.93|491.17|488.05|492.05|488.93|491.17|488.05|0
1644865970000|2022-02-14 19:12:50|491.52|488.4|489.58|486.46|491.7|488.58|489.58|486.46|0
1644865980000|2022-02-14 19:13:00|490.11|486.99|490.82|487.7|490.82|487.7|490.11|486.99|0
1644865990000|2022-02-14 19:13:10|490.46|487.34|490.11|486.99|491.35|488.23|490.11|486.99|0
1644866000000|2022-02-14 19:13:20|490.29|487.17|490.82|487.7|490.82|487.7|490.29|487.17|0
1644866010000|2022-02-14 19:13:30|491.17|488.05|490.99|487.87|491.7|488.58|490.99|487.87|0
1644866020000|2022-02-14 19:13:40|490.29|487.17|491.52|488.4|491.52|488.4|490.29|487.17|0
1644866030000|2022-02-14 19:13:50|491.35|488.23|491.35|488.23|491.52|488.4|491.35|488.23|0
1644866040000|2022-02-14 19:14:00|491.52|488.4|491.17|488.05|491.52|488.4|491.17|488.05|0
1644866050000|2022-02-14 19:14:10|490.99|487.87|492.23|489.11|492.23|489.11|490.99|487.87|0
1644866060000|2022-02-14 19:14:20|491.88|488.76|492.05|488.93|492.05|488.93|491.17|488.05|0
1644866070000|2022-02-14 19:14:30|491.79|488.67|491.35|488.23|492.41|489.29|491.35|488.23|0
1644866080000|2022-02-14 19:14:40|491.52|488.4|491.52|488.4|491.52|488.4|491.17|488.05|0
1644866090000|2022-02-14 19:14:50|491.7|488.58|490.99|487.87|491.88|488.76|490.99|487.87|0
1644866100000|2022-02-14 19:15:00|491.97|488.85|492.05|488.93|492.41|489.29|491.97|488.85|0
1644866110000|2022-02-14 19:15:10|491.35|488.23|492.23|489.11|492.23|489.11|491.17|488.05|0
1644866120000|2022-02-14 19:15:20|492.58|489.46|493.29|490.17|493.47|490.35|492.58|489.46|0
1644866130000|2022-02-14 19:15:30|494.53|491.41|494.35|491.23|494.53|491.41|494.35|491.23|0
1644866140000|2022-02-14 19:15:40|494.17|491.05|494.35|491.23|494.35|491.23|494|490.88|0
1644866150000|2022-02-14 19:15:50|494.17|491.05|493.82|490.7|494.17|491.05|493.82|490.7|0
1644866160000|2022-02-14 19:16:00|494.35|491.23|494.35|491.23|494.62|491.5|494.35|491.23|0
1644866170000|2022-02-14 19:16:10|493.82|490.7|494.53|491.41|494.53|491.41|493.47|490.35|0
1644866180000|2022-02-14 19:16:20|494.71|491.59|495.59|492.47|495.59|492.47|494.71|491.59|0
1644866190000|2022-02-14 19:16:30|495.24|492.12|495.24|492.12|495.24|492.12|495.24|492.12|0
1644866200000|2022-02-14 19:16:40|494.53|491.41|494.17|491.05|494.53|491.41|494.17|491.05|0
1644866210000|2022-02-14 19:16:50|493.82|490.7|493.2|490.08|493.82|490.7|493.2|490.08|0
1644866220000|2022-02-14 19:17:00|493.11|489.99|492.94|489.82|493.2|490.08|492.76|489.64|0
1644866230000|2022-02-14 19:17:10|492.41|489.29|492.76|489.64|492.76|489.64|492.41|489.29|0
1644866240000|2022-02-14 19:17:20|492.41|489.29|492.76|489.64|492.94|489.82|492.41|489.29|0
1644866250000|2022-02-14 19:17:30|492.94|489.82|492.58|489.46|492.94|489.82|492.23|489.11|0
1644866260000|2022-02-14 19:17:40|492.05|488.93|492.23|489.11|492.23|489.11|491.52|488.4|0
1644866270000|2022-02-14 19:17:50|492.4|489.28|492.4|489.28|492.4|489.28|491.7|488.58|0
1644866280000|2022-02-14 19:18:00|492.58|489.46|492.58|489.46|492.76|489.64|492.05|488.93|0
1644866290000|2022-02-14 19:18:10|492.76|489.64|492.23|489.11|492.76|489.64|492.23|489.11|0
1644866300000|2022-02-14 19:18:20|492.4|489.28|494.09|490.97|494.09|490.97|492.4|489.28|0
1644866310000|2022-02-14 19:18:30|494.17|491.05|494.17|491.05|494.17|491.05|494.17|491.05|0
1644866320000|2022-02-14 19:18:40|493.82|490.7|492.93|489.81|493.82|490.7|492.93|489.81|0
1644866330000|2022-02-14 19:18:50|492.58|489.46|492.58|489.46|492.93|489.81|492.23|489.11|0
1644866340000|2022-02-14 19:19:00|492.76|489.64|493.56|490.44|493.64|490.52|492.76|489.64|0
1644866350000|2022-02-14 19:19:10|493.29|490.17|492.05|488.93|493.29|490.17|492.05|488.93|0
1644866360000|2022-02-14 19:19:20|492.23|489.11|492.4|489.28|492.4|489.28|492.05|488.93|0
1644866370000|2022-02-14 19:19:30|491.7|488.58|492.4|489.28|492.58|489.46|491.7|488.58|0
1644866380000|2022-02-14 19:19:40|492.23|489.11|492.05|488.93|492.85|489.73|492.05|488.93|0
1644866390000|2022-02-14 19:19:50|492.58|489.46|492.76|489.64|492.76|489.64|492.58|489.46|0
1644866400000|2022-02-14 19:20:00|492.23|489.11|492.58|489.46|492.58|489.46|491.52|488.4|0
1644866410000|2022-02-14 19:20:10|492.76|489.64|491.7|488.58|492.76|489.64|491.7|488.58|0
1644866420000|2022-02-14 19:20:20|491.87|488.75|491.52|488.4|492.05|488.93|491.52|488.4|0
1644866430000|2022-02-14 19:20:30|491.17|488.05|490.46|487.34|491.17|488.05|490.46|487.34|0
1644866440000|2022-02-14 19:20:40|489.93|486.81|489.23|486.11|489.93|486.81|489.05|485.93|0
1644866450000|2022-02-14 19:20:50|488.88|485.76|489.05|485.93|489.23|486.11|488.88|485.76|0
1644866460000|2022-02-14 19:21:00|489.93|486.81|490.99|487.87|490.99|487.87|489.93|486.81|0
1644866470000|2022-02-14 19:21:10|490.64|487.52|490.55|487.43|490.64|487.52|490.46|487.34|0
1644866480000|2022-02-14 19:21:20|490.11|486.99|491.34|488.22|491.34|488.22|490.11|486.99|0
1644866490000|2022-02-14 19:21:30|491.17|488.05|490.99|487.87|491.17|488.05|490.91|487.79|0
1644866500000|2022-02-14 19:21:40|491.52|488.4|490.99|487.87|491.52|488.4|490.99|487.87|0
1644866510000|2022-02-14 19:21:50|491.17|488.05|490.11|486.99|491.17|488.05|490.11|486.99|0
1644866520000|2022-02-14 19:22:00|489.85|486.73|491.34|488.22|491.34|488.22|489.85|486.73|0
1644866530000|2022-02-14 19:22:10|491.7|488.58|491.44|488.32|491.7|488.58|490.64|487.52|0
1644866540000|2022-02-14 19:22:20|490.99|487.87|490.99|487.87|490.99|487.87|490.64|487.52|0
1644866550000|2022-02-14 19:22:30|490.81|487.69|491.17|488.05|491.17|488.05|490.81|487.69|0
1644866560000|2022-02-14 19:22:40|490.64|487.52|491.08|487.96|491.08|487.96|490.46|487.34|0
1644866570000|2022-02-14 19:22:50|490.81|487.69|490.11|486.99|490.99|487.87|490.11|486.99|0
1644866580000|2022-02-14 19:23:00|490.29|487.17|490.11|486.99|490.29|487.17|490.11|486.99|0
1644866590000|2022-02-14 19:23:10|489.58|486.46|490.11|486.99|490.11|486.99|489.4|486.28|0
1644866600000|2022-02-14 19:23:20|489.93|486.81|490.11|486.99|490.29|487.17|489.93|486.81|0
1644866610000|2022-02-14 19:23:30|490.28|487.16|490.46|487.34|490.46|487.34|490.28|487.16|0
1644866620000|2022-02-14 19:23:40|490.81|487.69|491.7|488.58|491.7|488.58|490.64|487.52|0
1644866630000|2022-02-14 19:23:50|492.05|488.93|492.05|488.93|492.05|488.93|491.79|488.67|0
1644866640000|2022-02-14 19:24:00|492.23|489.11|492.05|488.93|492.23|489.11|492.05|488.93|0
1644866650000|2022-02-14 19:24:10|491.34|488.22|490.11|486.99|491.34|488.22|490.11|486.99|0
1644866660000|2022-02-14 19:24:20|490.55|487.43|491.7|488.58|491.7|488.58|490.55|487.43|0
1644866670000|2022-02-14 19:24:30|492.05|488.93|492.23|489.11|492.23|489.11|491.87|488.75|0
1644866680000|2022-02-14 19:24:40|492.58|489.46|492.76|489.64|493.11|489.99|492.58|489.46|0
1644866690000|2022-02-14 19:24:50|492.4|489.28|493.11|489.99|493.64|490.52|492.4|489.28|0
1644866700000|2022-02-14 19:25:00|493.29|490.17|493.46|490.34|493.64|490.52|493.11|489.99|0
1644866710000|2022-02-14 19:25:10|493.29|490.17|492.4|489.28|493.29|490.17|492.23|489.11|0
1644866720000|2022-02-14 19:25:20|492.23|489.11|493.11|489.99|493.11|489.99|492.23|489.11|0
1644866730000|2022-02-14 19:25:30|493.29|490.17|493.82|490.7|493.99|490.87|493.29|490.17|0
1644866740000|2022-02-14 19:25:40|494.17|491.05|493.99|490.87|494.17|491.05|493.73|490.61|0
1644866750000|2022-02-14 19:25:50|493.64|490.52|493.46|490.34|493.64|490.52|493.29|490.17|0
1644866760000|2022-02-14 19:26:00|492.93|489.81|493.46|490.34|493.99|490.87|492.93|489.81|0
1644866770000|2022-02-14 19:26:10|493.64|490.52|493.64|490.52|493.82|490.7|493.64|490.52|0
1644866780000|2022-02-14 19:26:20|493.82|490.7|493.82|490.7|493.82|490.7|493.82|490.7|0
1644866790000|2022-02-14 19:26:30|493.46|490.34|493.91|490.79|493.91|490.79|493.46|490.34|0
1644866800000|2022-02-14 19:26:40|494.52|491.4|494.7|491.58|494.7|491.58|494.17|491.05|0
1644866810000|2022-02-14 19:26:50|494.88|491.76|495.23|492.11|495.23|492.11|494.88|491.76|0
1644866820000|2022-02-14 19:27:00|495.41|492.29|496.3|493.18|496.3|493.18|495.41|492.29|0
1644866830000|2022-02-14 19:27:10|495.94|492.82|496.12|493|496.3|493.18|495.94|492.82|0
1644866840000|2022-02-14 19:27:20|495.86|492.74|495.5|492.38|495.86|492.74|495.23|492.11|0
1644866850000|2022-02-14 19:27:30|495.23|492.11|495.94|492.82|495.94|492.82|495.23|492.11|0
1644866860000|2022-02-14 19:27:40|495.77|492.65|495.23|492.11|495.94|492.82|495.23|492.11|0
1644866870000|2022-02-14 19:27:50|495.59|492.47|495.77|492.65|495.77|492.65|495.59|492.47|0
1644866880000|2022-02-14 19:28:00|495.23|492.11|493.29|490.17|495.23|492.11|493.29|490.17|0
1644866890000|2022-02-14 19:28:10|493.46|490.34|492.75|489.63|493.46|490.34|492.58|489.46|0
1644866900000|2022-02-14 19:28:20|491.87|488.75|492.58|489.46|492.58|489.46|491.87|488.75|0
1644866910000|2022-02-14 19:28:30|493.11|489.99|493.29|490.17|493.29|490.17|492.75|489.63|0
1644866920000|2022-02-14 19:28:40|493.46|490.34|491.17|488.05|493.82|490.7|491.17|488.05|0
1644866930000|2022-02-14 19:28:50|489.75|486.63|487.12|484|489.75|486.63|487.12|484|0
1644866940000|2022-02-14 19:29:00|485.71|482.59|485.71|482.59|485.71|482.59|485.71|482.59|0
1644866950000|2022-02-14 19:29:10|482.21|479.09|476.99|473.87|482.21|479.09|476.99|473.87|0
1644866960000|2022-02-14 19:29:20|476.3|473.18|475.95|472.83|476.3|473.18|475.77|472.65|0
1644866970000|2022-02-14 19:29:30|475.77|472.65|482.04|478.92|482.04|478.92|475.77|472.65|0
1644866980000|2022-02-14 19:29:40|482.21|479.09|482.48|479.36|482.48|479.36|482.04|478.92|0
1644866990000|2022-02-14 19:29:50|483.61|480.49|482.56|479.44|483.61|480.49|482.39|479.27|0
1644867000000|2022-02-14 19:30:00|482.74|479.62|482.74|479.62|482.91|479.79|482.74|479.62|0
1644867010000|2022-02-14 19:30:10|482.83|479.71|484.66|481.54|484.66|481.54|482.39|479.27|0
1644867020000|2022-02-14 19:30:20|481.86|478.74|481.86|478.74|481.86|478.74|481.86|478.74|0
1644867030000|2022-02-14 19:30:30|483.26|480.14|483.96|480.84|483.96|480.84|483.26|480.14|0
1644867040000|2022-02-14 19:30:40|484.13|481.01|486.94|483.82|486.94|483.82|484.13|481.01|0
1644867050000|2022-02-14 19:30:50|486.5|483.38|487.64|484.52|487.64|484.52|486.5|483.38|0
1644867060000|2022-02-14 19:31:00|488.17|485.05|486.59|483.47|488.17|485.05|486.15|483.03|0
1644867070000|2022-02-14 19:31:10|486.5|483.38|486.06|482.94|486.5|483.38|485.89|482.77|0
1644867080000|2022-02-14 19:31:20|486.94|483.82|486.59|483.47|486.94|483.82|486.41|483.29|0
1644867090000|2022-02-14 19:31:30|486.86|483.74|487.29|484.17|487.29|484.17|486.86|483.74|0
1644867100000|2022-02-14 19:31:40|487.82|484.7|487.64|484.52|489.23|486.11|487.64|484.52|0
1644867110000|2022-02-14 19:31:50|487.47|484.35|486.59|483.47|487.47|484.35|486.41|483.29|0
1644867120000|2022-02-14 19:32:00|487.11|483.99|486.24|483.12|487.47|484.35|486.24|483.12|0
1644867130000|2022-02-14 19:32:10|486.59|483.47|486.94|483.82|487.11|483.99|486.59|483.47|0
1644867140000|2022-02-14 19:32:20|486.24|483.12|487.99|484.87|487.99|484.87|486.24|483.12|0
1644867150000|2022-02-14 19:32:30|488.17|485.05|488.17|485.05|488.52|485.4|488.17|485.05|0
1644867160000|2022-02-14 19:32:40|488.34|485.22|488.87|485.75|489.75|486.63|488.34|485.22|0
1644867170000|2022-02-14 19:32:50|488.52|485.4|487.47|484.35|488.52|485.4|487.47|484.35|0
1644867180000|2022-02-14 19:33:00|486.76|483.64|487.64|484.52|487.64|484.52|486.41|483.29|0
1644867190000|2022-02-14 19:33:10|488.17|485.05|488.87|485.75|489.05|485.93|487.82|484.7|0
1644867200000|2022-02-14 19:33:20|489.4|486.28|487.47|484.35|489.4|486.28|487.47|484.35|0
1644867210000|2022-02-14 19:33:30|487.29|484.17|487.82|484.7|487.99|484.87|487.29|484.17|0
1644867220000|2022-02-14 19:33:40|487.29|484.17|487.64|484.52|487.82|484.7|487.29|484.17|0
1644867230000|2022-02-14 19:33:50|488.17|485.05|487.21|484.09|488.17|485.05|487.21|484.09|0
1644867240000|2022-02-14 19:34:00|487.11|483.99|487.47|484.35|487.82|484.7|487.11|483.99|0
1644867250000|2022-02-14 19:34:10|486.41|483.29|484.13|481.01|486.41|483.29|484.13|481.01|0
1644867260000|2022-02-14 19:34:20|483.78|480.66|483.43|480.31|484.66|481.54|483.43|480.31|0
1644867270000|2022-02-14 19:34:30|484.31|481.19|482.73|479.61|484.48|481.36|482.73|479.61|0
1644867280000|2022-02-14 19:34:40|482.04|478.92|480.64|477.52|482.21|479.09|480.64|477.52|0
1644867290000|2022-02-14 19:34:50|480.99|477.87|480.56|477.44|480.99|477.87|479.42|476.3|0
1644867300000|2022-02-14 19:35:00|480.64|477.52|480.29|477.17|480.64|477.52|479.59|476.47|0
1644867310000|2022-02-14 19:35:10|480.47|477.35|478.9|475.78|480.81|477.69|478.9|475.78|0
1644867320000|2022-02-14 19:35:20|480.12|477|479.25|476.13|480.99|477.87|479.25|476.13|0
1644867330000|2022-02-14 19:35:30|479.77|476.65|480.12|477|480.29|477.17|479.77|476.65|0
1644867340000|2022-02-14 19:35:40|480.29|477.17|479.77|476.65|480.29|477.17|478.9|475.78|0
1644867350000|2022-02-14 19:35:50|478.72|475.6|479.42|476.3|479.42|476.3|478.2|475.08|0
1644867360000|2022-02-14 19:36:00|479.68|476.56|478.55|475.43|479.68|476.56|478.38|475.26|0
1644867370000|2022-02-14 19:36:10|479.42|476.3|480.29|477.17|480.46|477.34|479.42|476.3|0
1644867380000|2022-02-14 19:36:20|480.12|477|480.29|477.17|481.34|478.22|480.12|477|0
1644867390000|2022-02-14 19:36:30|480.38|477.26|479.59|476.47|480.38|477.26|479.42|476.3|0
1644867400000|2022-02-14 19:36:40|479.77|476.65|479.59|476.47|479.77|476.65|479.59|476.47|0
1644867410000|2022-02-14 19:36:50|479.77|476.65|480.21|477.09|480.46|477.34|479.77|476.65|0
1644867420000|2022-02-14 19:37:00|481.34|478.22|481.16|478.04|481.51|478.39|480.81|477.69|0
1644867430000|2022-02-14 19:37:10|481.51|478.39|479.77|476.65|481.51|478.39|479.77|476.65|0
1644867440000|2022-02-14 19:37:20|480.99|477.87|482.21|479.09|482.21|479.09|480.99|477.87|0
1644867450000|2022-02-14 19:37:30|481.51|478.39|481.86|478.74|481.86|478.74|481.51|478.39|0
1644867460000|2022-02-14 19:37:40|483.26|480.14|483.78|480.66|483.78|480.66|483.26|480.14|0
1644867470000|2022-02-14 19:37:50|483.61|480.49|484.13|481.01|484.83|481.71|483.61|480.49|0
1644867480000|2022-02-14 19:38:00|483.96|480.84|483.43|480.31|483.96|480.84|483.43|480.31|0
1644867490000|2022-02-14 19:38:10|482.56|479.44|481.86|478.74|482.56|479.44|481.86|478.74|0
1644867500000|2022-02-14 19:38:20|482.73|479.61|482.73|479.61|482.91|479.79|482.56|479.44|0
1644867510000|2022-02-14 19:38:30|482.56|479.44|482.56|479.44|482.91|479.79|482.56|479.44|0
1644867520000|2022-02-14 19:38:40|482.38|479.26|481.51|478.39|482.38|479.26|481.51|478.39|0
1644867530000|2022-02-14 19:38:50|481.68|478.56|483.26|480.14|483.26|480.14|481.68|478.56|0
1644867540000|2022-02-14 19:39:00|483.08|479.96|482.56|479.44|483.08|479.96|482.56|479.44|0
1644867550000|2022-02-14 19:39:10|482.12|479|482.03|478.91|482.65|479.53|482.03|478.91|0
1644867560000|2022-02-14 19:39:20|481.78|478.66|481.16|478.04|481.78|478.66|481.16|478.04|0
1644867570000|2022-02-14 19:39:30|482.21|479.09|482.56|479.44|482.56|479.44|482.21|479.09|0
1644867580000|2022-02-14 19:39:40|482.38|479.26|482.38|479.26|482.56|479.44|482.38|479.26|0
1644867590000|2022-02-14 19:39:50|481.68|478.56|481.68|478.56|481.68|478.56|481.16|478.04|0
1644867600000|2022-02-14 19:40:00|481.34|478.22|482.38|479.26|482.38|479.26|481.34|478.22|0
1644867610000|2022-02-14 19:40:10|482.56|479.44|482.21|479.09|483.17|480.05|482.21|479.09|0
1644867620000|2022-02-14 19:40:20|481.86|478.74|480.29|477.17|481.86|478.74|480.29|477.17|0
1644867630000|2022-02-14 19:40:30|479.77|476.65|478.9|475.78|480.11|476.99|478.9|475.78|0
1644867640000|2022-02-14 19:40:40|478.47|475.35|479.68|476.56|479.68|476.56|478.47|475.35|0
1644867650000|2022-02-14 19:40:50|479.59|476.47|477.94|474.82|479.59|476.47|477.94|474.82|0
1644867660000|2022-02-14 19:41:00|478.29|475.17|477.42|474.3|478.29|475.17|477.16|474.04|0
1644867670000|2022-02-14 19:41:10|478.2|475.08|477.68|474.56|478.2|475.08|476.98|473.86|0
1644867680000|2022-02-14 19:41:20|477.51|474.39|477.68|474.56|478.12|475|477.51|474.39|0
1644867690000|2022-02-14 19:41:30|478.03|474.91|478.03|474.91|478.03|474.91|477.68|474.56|0
1644867700000|2022-02-14 19:41:40|478.72|475.6|479.59|476.47|479.59|476.47|478.55|475.43|0
1644867710000|2022-02-14 19:41:50|479.42|476.3|480.29|477.17|480.29|477.17|479.42|476.3|0
1644867720000|2022-02-14 19:42:00|480.73|477.61|480.81|477.69|481.43|478.31|480.73|477.61|0
1644867730000|2022-02-14 19:42:10|481.33|478.21|482.38|479.26|482.38|479.26|481.33|478.21|0
1644867740000|2022-02-14 19:42:20|482.03|478.91|482.65|479.53|483.08|479.96|481.86|478.74|0
1644867750000|2022-02-14 19:42:30|482.47|479.35|481.86|478.74|482.47|479.35|481.86|478.74|0
1644867760000|2022-02-14 19:42:40|481.16|478.04|483.96|480.84|483.96|480.84|481.16|478.04|0
1644867770000|2022-02-14 19:42:50|484.22|481.1|483.61|480.49|484.31|481.19|483.61|480.49|0
1644867780000|2022-02-14 19:43:00|484.13|481.01|483.43|480.31|484.13|481.01|482.91|479.79|0
1644867790000|2022-02-14 19:43:10|483.26|480.14|482.38|479.26|483.26|480.14|482.38|479.26|0
1644867800000|2022-02-14 19:43:20|482.21|479.09|482.21|479.09|482.38|479.26|482.21|479.09|0
1644867810000|2022-02-14 19:43:30|482.91|479.79|483.43|480.31|483.61|480.49|482.91|479.79|0
1644867820000|2022-02-14 19:43:40|482.91|479.79|481.86|478.74|482.91|479.79|481.68|478.56|0
1644867830000|2022-02-14 19:43:50|482.91|479.79|483.26|480.14|483.61|480.49|482.91|479.79|0
1644867840000|2022-02-14 19:44:00|482.91|479.79|483.61|480.49|483.61|480.49|482.91|479.79|0
1644867850000|2022-02-14 19:44:10|482.91|479.79|483.78|480.66|483.78|480.66|482.91|479.79|0
1644867860000|2022-02-14 19:44:20|483.43|480.31|483.43|480.31|483.43|480.31|482.73|479.61|0
1644867870000|2022-02-14 19:44:30|483.35|480.23|482.56|479.44|483.35|480.23|482.56|479.44|0
1644867880000|2022-02-14 19:44:40|481.68|478.56|481.16|478.04|481.68|478.56|481.16|478.04|0
1644867890000|2022-02-14 19:44:50|481.68|478.56|482.91|479.79|482.91|479.79|481.68|478.56|0
1644867900000|2022-02-14 19:45:00|483.25|480.13|483.95|480.83|483.95|480.83|483.25|480.13|0
1644867910000|2022-02-14 19:45:10|483.6|480.48|482.73|479.61|483.6|480.48|482.73|479.61|0
1644867920000|2022-02-14 19:45:20|483.08|479.96|482.38|479.26|483.25|480.13|482.38|479.26|0
1644867930000|2022-02-14 19:45:30|482.91|479.79|482.56|479.44|482.91|479.79|482.21|479.09|0
1644867940000|2022-02-14 19:45:40|482.03|478.91|481.86|478.74|482.03|478.91|480.81|477.69|0
1644867950000|2022-02-14 19:45:50|481.42|478.3|482.03|478.91|482.03|478.91|481.42|478.3|0
1644867960000|2022-02-14 19:46:00|481.68|478.56|481.86|478.74|482.73|479.61|481.68|478.56|0
1644867970000|2022-02-14 19:46:10|480.81|477.69|481.51|478.39|481.68|478.56|480.81|477.69|0
1644867980000|2022-02-14 19:46:20|481.86|478.74|482.65|479.53|482.65|479.53|481.86|478.74|0
1644867990000|2022-02-14 19:46:30|482.38|479.26|482.03|478.91|482.38|479.26|482.03|478.91|0
1644868000000|2022-02-14 19:46:40|481.16|478.04|480.98|477.86|481.16|478.04|480.81|477.69|0
1644868010000|2022-02-14 19:46:50|480.81|477.69|481.16|478.04|481.16|478.04|480.64|477.52|0
1644868020000|2022-02-14 19:47:00|481.86|478.74|482.03|478.91|482.03|478.91|481.68|478.56|0
1644868030000|2022-02-14 19:47:10|481.16|478.04|481.07|477.95|481.16|478.04|479.94|476.82|0
1644868040000|2022-02-14 19:47:20|480.98|477.86|481.33|478.21|481.68|478.56|480.98|477.86|0
1644868050000|2022-02-14 19:47:30|482.73|479.61|482.38|479.26|482.73|479.61|482.38|479.26|0
1644868060000|2022-02-14 19:47:40|482.21|479.09|482.9|479.78|483.25|480.13|482.21|479.09|0
1644868070000|2022-02-14 19:47:50|482.55|479.43|482.73|479.61|482.9|479.78|482.55|479.43|0
1644868080000|2022-02-14 19:48:00|483.6|480.48|484.13|481.01|484.13|481.01|483.25|480.13|0
1644868090000|2022-02-14 19:48:10|485|481.88|485.35|482.23|485.35|482.23|485|481.88|0
1644868100000|2022-02-14 19:48:20|486.58|483.46|486.41|483.29|486.58|483.46|485.88|482.76|0
1644868110000|2022-02-14 19:48:30|486.58|483.46|486.06|482.94|486.58|483.46|486.06|482.94|0
1644868120000|2022-02-14 19:48:40|485.97|482.85|485.88|482.76|486.23|483.11|485.88|482.76|0
1644868130000|2022-02-14 19:48:50|486.93|483.81|486.41|483.29|486.93|483.81|486.15|483.03|0
1644868140000|2022-02-14 19:49:00|485.88|482.76|485.53|482.41|485.88|482.76|485.53|482.41|0
1644868150000|2022-02-14 19:49:10|485.62|482.5|486.41|483.29|486.85|483.73|485.62|482.5|0
1644868160000|2022-02-14 19:49:20|486.76|483.64|485.53|482.41|486.76|483.64|485.53|482.41|0
1644868170000|2022-02-14 19:49:30|485|481.88|486.76|483.64|486.76|483.64|485|481.88|0
1644868180000|2022-02-14 19:49:40|486.85|483.73|484.83|481.71|486.85|483.73|484.83|481.71|0
1644868190000|2022-02-14 19:49:50|485|481.88|484.13|481.01|485|481.88|484.13|481.01|0
1644868200000|2022-02-14 19:50:00|485.18|482.06|484.83|481.71|485.18|482.06|484.13|481.01|0
1644868210000|2022-02-14 19:50:10|484.48|481.36|482.73|479.61|484.65|481.53|482.73|479.61|0
1644868220000|2022-02-14 19:50:20|482.2|479.08|482.47|479.35|483.08|479.96|482.2|479.08|0
1644868230000|2022-02-14 19:50:30|482.03|478.91|480.63|477.51|482.03|478.91|480.63|477.51|0
1644868240000|2022-02-14 19:50:40|480.98|477.86|479.24|476.12|480.98|477.86|479.24|476.12|0
1644868250000|2022-02-14 19:50:50|479.59|476.47|478.02|474.9|479.59|476.47|478.02|474.9|0
1644868260000|2022-02-14 19:51:00|477.85|474.73|478.02|474.9|478.02|474.9|477.85|474.73|0
1644868270000|2022-02-14 19:51:10|478.54|475.42|476.98|473.86|478.54|475.42|476.98|473.86|0
1644868280000|2022-02-14 19:51:20|476.63|473.51|475.59|472.47|476.63|473.51|475.59|472.47|0
1644868290000|2022-02-14 19:51:30|475.25|472.13|474.38|471.26|475.25|472.13|474.38|471.26|0
1644868300000|2022-02-14 19:51:40|474.04|470.92|474.21|471.09|475.07|471.95|473.86|470.74|0
1644868310000|2022-02-14 19:51:50|474.55|471.43|475.07|471.95|475.07|471.95|474.55|471.43|0
1644868320000|2022-02-14 19:52:00|474.9|471.78|475.42|472.3|475.42|472.3|474.9|471.78|0
1644868330000|2022-02-14 19:52:10|474.9|471.78|476.11|472.99|476.11|472.99|474.9|471.78|0
1644868340000|2022-02-14 19:52:20|475.77|472.65|474.73|471.61|475.77|472.65|474.73|471.61|0
1644868350000|2022-02-14 19:52:30|474.9|471.78|475.07|471.95|475.07|471.95|474.21|471.09|0
1644868360000|2022-02-14 19:52:40|475.77|472.65|475.42|472.3|475.77|472.65|475.42|472.3|0
1644868370000|2022-02-14 19:52:50|475.77|472.65|476.29|473.17|476.29|473.17|475.59|472.47|0
1644868380000|2022-02-14 19:53:00|475.42|472.3|475.42|472.3|475.42|472.3|475.07|471.95|0
1644868390000|2022-02-14 19:53:10|475.07|471.95|476.72|473.6|476.72|473.6|475.07|471.95|0
1644868400000|2022-02-14 19:53:20|476.81|473.69|477.15|474.03|477.5|474.38|476.81|473.69|0
1644868410000|2022-02-14 19:53:30|477.33|474.21|477.15|474.03|477.33|474.21|476.81|473.69|0
1644868420000|2022-02-14 19:53:40|476.98|473.86|478.02|474.9|478.02|474.9|476.98|473.86|0
1644868430000|2022-02-14 19:53:50|477.77|474.65|479.07|475.95|479.07|475.95|477.77|474.65|0
1644868440000|2022-02-14 19:54:00|478.54|475.42|478.2|475.08|478.54|475.42|478.02|474.9|0
1644868450000|2022-02-14 19:54:10|479.07|475.95|479.76|476.64|479.76|476.64|479.07|475.95|0
1644868460000|2022-02-14 19:54:20|479.24|476.12|478.54|475.42|479.24|476.12|478.54|475.42|0
1644868470000|2022-02-14 19:54:30|477.85|474.73|479.76|476.64|479.76|476.64|477.85|474.73|0
1644868480000|2022-02-14 19:54:40|479.5|476.38|479.33|476.21|479.5|476.38|479.33|476.21|0
1644868490000|2022-02-14 19:54:50|479.5|476.38|480.2|477.08|481.16|478.04|479.5|476.38|0
1644868500000|2022-02-14 19:55:00|479.41|476.29|480.11|476.99|480.11|476.99|479.41|476.29|0
1644868510000|2022-02-14 19:55:10|479.94|476.82|480.28|477.16|480.63|477.51|479.94|476.82|0
1644868520000|2022-02-14 19:55:20|479.94|476.82|479.94|476.82|480.37|477.25|479.85|476.73|0
1644868530000|2022-02-14 19:55:30|480.28|477.16|479.59|476.47|480.28|477.16|479.24|476.12|0
1644868540000|2022-02-14 19:55:40|480.63|477.51|480.28|477.16|480.63|477.51|480.28|477.16|0
1644868550000|2022-02-14 19:55:50|479.59|476.47|479.59|476.47|479.59|476.47|479.41|476.29|0
1644868560000|2022-02-14 19:56:00|478.2|475.08|479.24|476.12|479.59|476.47|478.2|475.08|0
1644868570000|2022-02-14 19:56:10|479.94|476.82|479.76|476.64|480.28|477.16|479.76|476.64|0
1644868580000|2022-02-14 19:56:20|479.59|476.47|478.72|475.6|479.68|476.56|478.72|475.6|0
1644868590000|2022-02-14 19:56:30|479.24|476.12|479.76|476.64|479.76|476.64|479.24|476.12|0
1644868600000|2022-02-14 19:56:40|479.94|476.82|480.46|477.34|480.46|477.34|479.94|476.82|0
1644868610000|2022-02-14 19:56:50|480.81|477.69|481.16|478.04|481.33|478.21|480.46|477.34|0
1644868620000|2022-02-14 19:57:00|480.63|477.51|481.33|478.21|481.33|478.21|480.63|477.51|0
1644868630000|2022-02-14 19:57:10|482.2|479.08|482.03|478.91|482.2|479.08|481.68|478.56|0
1644868640000|2022-02-14 19:57:20|481.85|478.73|481.5|478.38|482.2|479.08|481.5|478.38|0
1644868650000|2022-02-14 19:57:30|481.33|478.21|480.98|477.86|481.33|478.21|480.98|477.86|0
1644868660000|2022-02-14 19:57:40|480.81|477.69|482.38|479.26|482.38|479.26|480.81|477.69|0
1644868670000|2022-02-14 19:57:50|481.85|478.73|480.81|477.69|481.85|478.73|480.81|477.69|0
1644868680000|2022-02-14 19:58:00|480.46|477.34|480.46|477.34|480.46|477.34|479.5|476.38|0
1644868690000|2022-02-14 19:58:10|479.59|476.47|480.11|476.99|480.28|477.16|479.59|476.47|0
1644868700000|2022-02-14 19:58:20|479.41|476.29|479.15|476.03|479.41|476.29|478.72|475.6|0
1644868710000|2022-02-14 19:58:30|478.72|475.6|478.37|475.25|478.72|475.6|477.33|474.21|0
1644868720000|2022-02-14 19:58:40|478.54|475.42|478.37|475.25|478.89|475.77|478.37|475.25|0
1644868730000|2022-02-14 19:58:50|478.19|475.07|479.24|476.12|479.24|476.12|478.19|475.07|0
1644868740000|2022-02-14 19:59:00|479.59|476.47|480.11|476.99|480.11|476.99|479.41|476.29|0
1644868750000|2022-02-14 19:59:10|479.93|476.81|479.85|476.73|479.93|476.81|479.24|476.12|0
1644868760000|2022-02-14 19:59:20|479.24|476.12|478.72|475.6|479.24|476.12|478.54|475.42|0
1644868770000|2022-02-14 19:59:30|479.41|476.29|479.59|476.47|479.76|476.64|479.24|476.12|0
1644868780000|2022-02-14 19:59:40|479.41|476.29|479.59|476.47|479.59|476.47|479.06|475.94|0
1644868790000|2022-02-14 19:59:50|479.24|476.12|478.98|475.86|479.24|476.12|478.72|475.6|0
1644868800000|2022-02-14 20:00:00|479.24|476.12|478.03|474.91|479.24|476.12|478.03|474.91|0
1644868810000|2022-02-14 20:00:10|478.9|475.78|479.94|476.82|479.94|476.82|478.9|475.78|0
1644868820000|2022-02-14 20:00:20|480.64|477.52|480.12|477|480.64|477.52|479.59|476.47|0
1644868830000|2022-02-14 20:00:30|479.77|476.65|476.78|473.66|480.99|477.87|476.78|473.66|0
1644868840000|2022-02-14 20:00:40|477.13|474.01|478.18|475.06|478.18|475.06|477.13|474.01|0
1644868850000|2022-02-14 20:00:50|477.57|474.45|476.95|473.83|477.65|474.53|476.95|473.83|0
1644868860000|2022-02-14 20:01:00|476.25|473.13|477.65|474.53|477.65|474.53|476.25|473.13|0
1644868870000|2022-02-14 20:01:10|477.48|474.36|478.53|475.41|478.53|475.41|477.48|474.36|0
1644868880000|2022-02-14 20:01:20|478.35|475.23|477.83|474.71|478.53|475.41|477.83|474.71|0
1644868890000|2022-02-14 20:01:30|477.48|474.36|477.13|474.01|477.83|474.71|477.13|474.01|0
1644868900000|2022-02-14 20:01:40|478.18|475.06|478.7|475.58|478.7|475.58|478.18|475.06|0
1644868910000|2022-02-14 20:01:50|478.88|475.76|479.06|475.94|479.06|475.94|478.88|475.76|0
1644868920000|2022-02-14 20:02:00|478.7|475.58|478.7|475.58|478.7|475.58|478.18|475.06|0
1644868930000|2022-02-14 20:02:10|478.35|475.23|475.9|472.78|478.35|475.23|475.9|472.78|0
1644868940000|2022-02-14 20:02:20|475.21|472.09|475.73|472.61|475.9|472.78|475.21|472.09|0
1644868950000|2022-02-14 20:02:30|476.6|473.48|476.6|473.48|476.95|473.83|476.6|473.48|0
1644868960000|2022-02-14 20:02:40|475.9|472.78|476.6|473.48|476.6|473.48|475.9|472.78|0
1644868970000|2022-02-14 20:02:50|476.78|473.66|477.3|474.18|477.3|474.18|476.69|473.57|0
1644868980000|2022-02-14 20:03:00|477.48|474.36|477.83|474.71|478|474.88|477.3|474.18|0
1644868990000|2022-02-14 20:03:10|478.18|475.06|477.48|474.36|478.18|475.06|477.48|474.36|0
1644869000000|2022-02-14 20:03:20|476.78|473.66|476.95|473.83|476.95|473.83|476.6|473.48|0
1644869010000|2022-02-14 20:03:30|476.69|473.57|477.39|474.27|477.39|474.27|476.6|473.48|0
1644869020000|2022-02-14 20:03:40|477.13|474.01|477.83|474.71|477.83|474.71|477.13|474.01|0
1644869030000|2022-02-14 20:03:50|477.65|474.53|478.35|475.23|478.35|475.23|477.65|474.53|0
1644869040000|2022-02-14 20:04:00|477.3|474.18|477.13|474.01|477.48|474.36|477.13|474.01|0
1644869050000|2022-02-14 20:04:10|476.25|473.13|475.73|472.61|476.25|473.13|474.86|471.74|0
1644869060000|2022-02-14 20:04:20|475.55|472.43|476.6|473.48|476.78|473.66|475.55|472.43|0
1644869070000|2022-02-14 20:04:30|477.48|474.36|476.43|473.31|477.48|474.36|476.43|473.31|0
1644869080000|2022-02-14 20:04:40|476.6|473.48|477.65|474.53|477.65|474.53|476.43|473.31|0
1644869090000|2022-02-14 20:04:50|477.3|474.18|477.65|474.53|477.65|474.53|477.3|474.18|0
1644869100000|2022-02-14 20:05:00|478|474.88|480.28|477.16|480.28|477.16|478|474.88|0
1644869110000|2022-02-14 20:05:10|481.34|478.22|482.31|479.19|482.57|479.45|481.34|478.22|0
1644869120000|2022-02-14 20:05:20|481.69|478.57|482.57|479.45|482.57|479.45|481.34|478.22|0
1644869130000|2022-02-14 20:05:30|482.04|478.92|483.8|480.68|483.8|480.68|482.04|478.92|0
1644869140000|2022-02-14 20:05:40|483.27|480.15|482.92|479.8|483.27|480.15|482.92|479.8|0
1644869150000|2022-02-14 20:05:50|483.62|480.5|481.86|478.74|483.62|480.5|481.86|478.74|0
1644869160000|2022-02-14 20:06:00|481.69|478.57|483.62|480.5|483.62|480.5|481.69|478.57|0
1644869170000|2022-02-14 20:06:10|484.15|481.03|483.8|480.68|484.15|481.03|483.27|480.15|0
1644869180000|2022-02-14 20:06:20|483.62|480.5|483.98|480.86|484.15|481.03|483.62|480.5|0
1644869190000|2022-02-14 20:06:30|484.51|481.39|484.15|481.03|484.51|481.39|484.15|481.03|0
1644869200000|2022-02-14 20:06:40|484.68|481.56|483.98|480.86|484.95|481.83|483.98|480.86|0
1644869210000|2022-02-14 20:06:50|483.8|480.68|483.62|480.5|483.8|480.68|483.62|480.5|0
1644869220000|2022-02-14 20:07:00|484.15|481.03|482.92|479.8|484.15|481.03|482.92|479.8|0
1644869230000|2022-02-14 20:07:10|482.39|479.27|483.1|479.98|483.19|480.07|482.39|479.27|0
1644869240000|2022-02-14 20:07:20|483.27|480.15|483.8|480.68|483.8|480.68|483.27|480.15|0
1644869250000|2022-02-14 20:07:30|483.45|480.33|482.39|479.27|483.45|480.33|482.39|479.27|0
1644869260000|2022-02-14 20:07:40|482.74|479.62|483.27|480.15|483.27|480.15|482.74|479.62|0
1644869270000|2022-02-14 20:07:50|483.19|480.07|481.86|478.74|483.19|480.07|481.86|478.74|0
1644869280000|2022-02-14 20:08:00|481.69|478.57|480.46|477.34|481.69|478.57|480.46|477.34|0
1644869290000|2022-02-14 20:08:10|479.58|476.46|478.53|475.41|479.58|476.46|478.53|475.41|0
1644869300000|2022-02-14 20:08:20|478.18|475.06|479.23|476.11|479.23|476.11|478.18|475.06|0
1644869310000|2022-02-14 20:08:30|479.05|475.93|478|474.88|479.05|475.93|477.65|474.53|0
1644869320000|2022-02-14 20:08:40|478.53|475.41|478.7|475.58|478.7|475.58|478.18|475.06|0
1644869330000|2022-02-14 20:08:50|478.18|475.06|478.88|475.76|478.88|475.76|477.74|474.62|0
1644869340000|2022-02-14 20:09:00|478.53|475.41|476.43|473.31|478.53|475.41|476.25|473.13|0
1644869350000|2022-02-14 20:09:10|476.6|473.48|476.08|472.96|476.6|473.48|475.03|471.91|0
1644869360000|2022-02-14 20:09:20|476.43|473.31|476.95|473.83|476.95|473.83|475.73|472.61|0
1644869370000|2022-02-14 20:09:30|476.78|473.66|477.13|474.01|477.48|474.36|476.78|473.66|0
1644869380000|2022-02-14 20:09:40|477.3|474.18|477.65|474.53|477.65|474.53|477.13|474.01|0
1644869390000|2022-02-14 20:09:50|477.3|474.18|476.6|473.48|477.48|474.36|476.6|473.48|0
1644869400000|2022-02-14 20:10:00|477.48|474.36|476.78|473.66|477.48|474.36|476.78|473.66|0
1644869410000|2022-02-14 20:10:10|476.69|473.57|476.78|473.66|476.78|473.66|476.25|473.13|0
1644869420000|2022-02-14 20:10:20|476.69|473.57|478.7|475.58|478.7|475.58|476.69|473.57|0
1644869430000|2022-02-14 20:10:30|479.4|476.28|480.1|476.98|480.1|476.98|479.05|475.93|0
1644869440000|2022-02-14 20:10:40|479.58|476.46|480.98|477.86|480.98|477.86|479.58|476.46|0
1644869450000|2022-02-14 20:10:50|480.63|477.51|480.81|477.69|481.16|478.04|480.63|477.51|0
1644869460000|2022-02-14 20:11:00|480.9|477.78|480.98|477.86|480.98|477.86|480.1|476.98|0
1644869470000|2022-02-14 20:11:10|480.63|477.51|479.93|476.81|480.63|477.51|479.93|476.81|0
1644869480000|2022-02-14 20:11:20|480.46|477.34|479.93|476.81|480.46|477.34|479.75|476.63|0
1644869490000|2022-02-14 20:11:30|479.4|476.28|479.75|476.63|479.75|476.63|478.7|475.58|0
1644869500000|2022-02-14 20:11:40|480.28|477.16|480.81|477.69|480.81|477.69|479.75|476.63|0
1644869510000|2022-02-14 20:11:50|480.72|477.6|479.75|476.63|480.72|477.6|479.75|476.63|0
1644869520000|2022-02-14 20:12:00|479.58|476.46|479.84|476.72|480.2|477.08|479.58|476.46|0
1644869530000|2022-02-14 20:12:10|480.28|477.16|477.65|474.53|480.28|477.16|477.65|474.53|0
1644869540000|2022-02-14 20:12:20|477.47|474.35|478|474.88|478.53|475.41|477.47|474.35|0
1644869550000|2022-02-14 20:12:30|478.18|475.06|475.55|472.43|478.18|475.06|475.55|472.43|0
1644869560000|2022-02-14 20:12:40|475.73|472.61|476.25|473.13|476.25|473.13|475.73|472.61|0
1644869570000|2022-02-14 20:12:50|476.43|473.31|477.12|474|477.12|474|476.43|473.31|0
1644869580000|2022-02-14 20:13:00|477.3|474.18|477.12|474|477.3|474.18|477.04|473.92|0
1644869590000|2022-02-14 20:13:10|476.77|473.65|476.43|473.31|476.95|473.83|476.43|473.31|0
1644869600000|2022-02-14 20:13:20|476.6|473.48|475.73|472.61|476.6|473.48|475.73|472.61|0
1644869610000|2022-02-14 20:13:30|475.03|471.91|473.63|470.51|475.03|471.91|473.63|470.51|0
1644869620000|2022-02-14 20:13:40|473.28|470.16|474.33|471.21|474.33|471.21|473.11|469.99|0
1644869630000|2022-02-14 20:13:50|474.5|471.38|473.81|470.69|474.5|471.38|473.81|470.69|0
1644869640000|2022-02-14 20:14:00|474.5|471.38|475.38|472.26|475.38|472.26|474.5|471.38|0
1644869650000|2022-02-14 20:14:10|474.85|471.73|475.47|472.35|475.73|472.61|474.42|471.3|0
1644869660000|2022-02-14 20:14:20|475.64|472.52|475.55|472.43|475.64|472.52|475.38|472.26|0
1644869670000|2022-02-14 20:14:30|475.38|472.26|474.16|471.04|475.38|472.26|474.16|471.04|0
1644869680000|2022-02-14 20:14:40|473.46|470.34|472.41|469.29|473.46|470.34|471.72|468.6|0
1644869690000|2022-02-14 20:14:50|472.94|469.82|472.59|469.47|472.94|469.82|472.59|469.47|0
1644869700000|2022-02-14 20:15:00|473.28|470.16|474.16|471.04|474.16|471.04|473.28|470.16|0
1644869710000|2022-02-14 20:15:10|473.98|470.86|472.76|469.64|473.98|470.86|472.76|469.64|0
1644869720000|2022-02-14 20:15:20|473.11|469.99|472.07|468.95|473.63|470.51|472.07|468.95|0
1644869730000|2022-02-14 20:15:30|472.76|469.64|473.11|469.99|473.28|470.16|472.76|469.64|0
1644869740000|2022-02-14 20:15:40|473.46|470.34|474.85|471.73|474.85|471.73|473.46|470.34|0
1644869750000|2022-02-14 20:15:50|474.68|471.56|474.5|471.38|474.68|471.56|474.5|471.38|0
1644869760000|2022-02-14 20:16:00|473.98|470.86|475.55|472.43|475.55|472.43|473.98|470.86|0
1644869770000|2022-02-14 20:16:10|475.9|472.78|475.55|472.43|475.9|472.78|475.55|472.43|0
1644869780000|2022-02-14 20:16:20|475.73|472.61|475.38|472.26|475.73|472.61|475.38|472.26|0
1644869790000|2022-02-14 20:16:30|475.03|471.91|475.64|472.52|475.64|472.52|475.03|471.91|0
1644869800000|2022-02-14 20:16:40|475.55|472.43|477.65|474.53|477.65|474.53|475.38|472.26|0
1644869810000|2022-02-14 20:16:50|477.47|474.35|476.6|473.48|477.82|474.7|476.6|473.48|0
1644869820000|2022-02-14 20:17:00|476.77|473.65|479.23|476.11|479.4|476.28|476.77|473.65|0
1644869830000|2022-02-14 20:17:10|478.52|475.4|478.09|474.97|478.52|475.4|478.09|474.97|0
1644869840000|2022-02-14 20:17:20|478.7|475.58|478.7|475.58|478.7|475.58|478|474.88|0
1644869850000|2022-02-14 20:17:30|478.87|475.75|477.82|474.7|478.87|475.75|477.82|474.7|0
1644869860000|2022-02-14 20:17:40|476.6|473.48|476.42|473.3|476.6|473.48|476.42|473.3|0
1644869870000|2022-02-14 20:17:50|476.07|472.95|477.12|474|477.12|474|476.07|472.95|0
1644869880000|2022-02-14 20:18:00|478.17|475.05|476.42|473.3|478.17|475.05|476.42|473.3|0
1644869890000|2022-02-14 20:18:10|476.07|472.95|476.6|473.48|476.6|473.48|476.07|472.95|0
1644869900000|2022-02-14 20:18:20|476.07|472.95|476.42|473.3|476.77|473.65|476.07|472.95|0
1644869910000|2022-02-14 20:18:30|476.95|473.83|476.42|473.3|476.95|473.83|476.42|473.3|0
1644869920000|2022-02-14 20:18:40|476.07|472.95|476.07|472.95|476.07|472.95|475.38|472.26|0
1644869930000|2022-02-14 20:18:50|475.9|472.78|476.42|473.3|476.42|473.3|475.9|472.78|0
1644869940000|2022-02-14 20:19:00|476.6|473.48|475.9|472.78|476.6|473.48|475.72|472.6|0
1644869950000|2022-02-14 20:19:10|475.72|472.6|475.72|472.6|475.72|472.6|475.2|472.08|0
1644869960000|2022-02-14 20:19:20|475.9|472.78|476.07|472.95|476.07|472.95|475.55|472.43|0
1644869970000|2022-02-14 20:19:30|476.6|473.48|476.42|473.3|476.86|473.74|476.42|473.3|0
1644869980000|2022-02-14 20:19:40|476.6|473.48|477.12|474|477.47|474.35|476.6|473.48|0
1644869990000|2022-02-14 20:19:50|477.65|474.53|478.35|475.23|478.7|475.58|477.65|474.53|0
1644870000000|2022-02-14 20:20:00|478.17|475.05|478.87|475.75|479.05|475.93|478.17|475.05|0
1644870010000|2022-02-14 20:20:10|479.05|475.93|478.52|475.4|479.05|475.93|478.52|475.4|0
1644870020000|2022-02-14 20:20:20|478.7|475.58|480.63|477.51|480.8|477.68|478.7|475.58|0
1644870030000|2022-02-14 20:20:30|481.68|478.56|481.16|478.04|481.68|478.56|481.16|478.04|0
1644870040000|2022-02-14 20:20:40|481.51|478.39|480.45|477.33|481.51|478.39|480.45|477.33|0
1644870050000|2022-02-14 20:20:50|479.93|476.81|480.1|476.98|480.63|477.51|479.93|476.81|0
1644870060000|2022-02-14 20:21:00|479.57|476.45|479.75|476.63|480.8|477.68|479.57|476.45|0
1644870070000|2022-02-14 20:21:10|479.57|476.45|478.52|475.4|479.57|476.45|478.52|475.4|0
1644870080000|2022-02-14 20:21:20|479.22|476.1|479.22|476.1|479.22|476.1|479.22|476.1|0
1644870090000|2022-02-14 20:21:30|479.57|476.45|479.22|476.1|479.57|476.45|479.22|476.1|0
1644870100000|2022-02-14 20:21:40|479.05|475.93|479.22|476.1|479.4|476.28|479.05|475.93|0
1644870110000|2022-02-14 20:21:50|478.35|475.23|477.47|474.35|478.35|475.23|477.47|474.35|0
1644870120000|2022-02-14 20:22:00|477.82|474.7|477.3|474.18|477.82|474.7|476.95|473.83|0
1644870130000|2022-02-14 20:22:10|476.77|473.65|476.07|472.95|476.77|473.65|475.81|472.69|0
1644870140000|2022-02-14 20:22:20|476.25|473.13|475.9|472.78|476.25|473.13|475.9|472.78|0
1644870150000|2022-02-14 20:22:30|476.69|473.57|476.6|473.48|476.77|473.65|476.6|473.48|0
1644870160000|2022-02-14 20:22:40|476.95|473.83|475.02|471.9|476.95|473.83|475.02|471.9|0
1644870170000|2022-02-14 20:22:50|475.37|472.25|474.85|471.73|475.37|472.25|474.85|471.73|0
1644870180000|2022-02-14 20:23:00|475.02|471.9|475.02|471.9|475.12|472|474.85|471.73|0
1644870190000|2022-02-14 20:23:10|475.55|472.43|475.37|472.25|476.25|473.13|475.37|472.25|0
1644870200000|2022-02-14 20:23:20|474.68|471.56|474.85|471.73|474.85|471.73|474.33|471.21|0
1644870210000|2022-02-14 20:23:30|474.15|471.03|474.33|471.21|474.33|471.21|473.63|470.51|0
1644870220000|2022-02-14 20:23:40|473.8|470.68|472.93|469.81|474.15|471.03|472.93|469.81|0
1644870230000|2022-02-14 20:23:50|473.28|470.16|469.29|466.17|473.28|470.16|469.29|466.17|0
1644870240000|2022-02-14 20:24:00|468.42|465.3|467.55|464.43|469.11|465.99|467.55|464.43|0
1644870250000|2022-02-14 20:24:10|467.04|463.92|468.25|465.13|468.25|465.13|467.04|463.92|0
1644870260000|2022-02-14 20:24:20|468.42|465.3|469.81|466.69|469.81|466.69|468.42|465.3|0
1644870270000|2022-02-14 20:24:30|469.63|466.51|469.46|466.34|469.63|466.51|469.46|466.34|0
1644870280000|2022-02-14 20:24:40|469.29|466.17|470.15|467.03|470.15|467.03|469.29|466.17|0
1644870290000|2022-02-14 20:24:50|470.5|467.38|470.85|467.73|471.02|467.9|470.5|467.38|0
1644870300000|2022-02-14 20:25:00|471.02|467.9|471.02|467.9|471.19|468.07|471.02|467.9|0
1644870310000|2022-02-14 20:25:10|470.85|467.73|471.19|468.07|471.37|468.25|470.85|467.73|0
1644870320000|2022-02-14 20:25:20|471.02|467.9|471.37|468.25|471.37|468.25|470.15|467.03|0
1644870330000|2022-02-14 20:25:30|471.89|468.77|471.71|468.59|471.89|468.77|471.54|468.42|0
1644870340000|2022-02-14 20:25:40|470.85|467.73|471.19|468.07|471.54|468.42|470.85|467.73|0
1644870350000|2022-02-14 20:25:50|470.67|467.55|469.63|466.51|470.67|467.55|469.63|466.51|0
1644870360000|2022-02-14 20:26:00|469.81|466.69|470.67|467.55|470.67|467.55|469.46|466.34|0
1644870370000|2022-02-14 20:26:10|469.81|466.69|471.37|468.25|471.37|468.25|469.81|466.69|0
1644870380000|2022-02-14 20:26:20|471.54|468.42|472.06|468.94|472.06|468.94|471.54|468.42|0
1644870390000|2022-02-14 20:26:30|472.24|469.12|471.8|468.68|472.24|469.12|471.8|468.68|0
1644870400000|2022-02-14 20:26:40|471.02|467.9|471.63|468.51|471.71|468.59|471.02|467.9|0
1644870410000|2022-02-14 20:26:50|471.02|467.9|472.58|469.46|472.58|469.46|471.02|467.9|0
1644870420000|2022-02-14 20:27:00|471.71|468.59|472.06|468.94|472.15|469.03|471.63|468.51|0
1644870430000|2022-02-14 20:27:10|471.8|468.68|471.71|468.59|472.06|468.94|471.71|468.59|0
1644870440000|2022-02-14 20:27:20|471.54|468.42|471.37|468.25|471.54|468.42|471.37|468.25|0
1644870450000|2022-02-14 20:27:30|472.58|469.46|473.63|470.51|473.89|470.77|472.58|469.46|0
1644870460000|2022-02-14 20:27:40|474.33|471.21|473.98|470.86|474.33|471.21|473.11|469.99|0
1644870470000|2022-02-14 20:27:50|474.5|471.38|473.98|470.86|475.02|471.9|473.98|470.86|0
1644870480000|2022-02-14 20:28:00|473.45|470.33|472.06|468.94|473.45|470.33|472.06|468.94|0
1644870490000|2022-02-14 20:28:10|472.76|469.64|472.41|469.29|472.76|469.64|472.06|468.94|0
1644870500000|2022-02-14 20:28:20|472.58|469.46|471.54|468.42|472.67|469.55|471.54|468.42|0
1644870510000|2022-02-14 20:28:30|471.89|468.77|473.11|469.99|473.11|469.99|471.89|468.77|0
1644870520000|2022-02-14 20:28:40|472.76|469.64|472.24|469.12|472.76|469.64|472.24|469.12|0
1644870530000|2022-02-14 20:28:50|471.71|468.59|471.54|468.42|471.71|468.59|471.54|468.42|0
1644870540000|2022-02-14 20:29:00|472.24|469.12|472.93|469.81|473.11|469.99|472.24|469.12|0
1644870550000|2022-02-14 20:29:10|473.28|470.16|472.76|469.64|473.28|470.16|472.76|469.64|0
1644870560000|2022-02-14 20:29:20|472.85|469.73|473.11|469.99|473.11|469.99|472.76|469.64|0
1644870570000|2022-02-14 20:29:30|472.93|469.81|474.15|471.03|474.15|471.03|472.93|469.81|0
1644870580000|2022-02-14 20:29:40|473.11|469.99|471.89|468.77|473.11|469.99|471.89|468.77|0
1644870590000|2022-02-14 20:29:50|472.06|468.94|473.63|470.51|473.63|470.51|472.06|468.94|0
1644870600000|2022-02-14 20:30:00|473.45|470.33|474.5|471.38|474.5|471.38|473.45|470.33|0
1644870610000|2022-02-14 20:30:10|474.67|471.55|472.41|469.29|474.67|471.55|472.41|469.29|0
1644870620000|2022-02-14 20:30:20|472.06|468.94|471.54|468.42|472.06|468.94|471.54|468.42|0
1644870630000|2022-02-14 20:30:30|470.5|467.38|470.32|467.2|470.84|467.72|470.32|467.2|0
1644870640000|2022-02-14 20:30:40|470.15|467.03|470.84|467.72|470.84|467.72|470.15|467.03|0
1644870650000|2022-02-14 20:30:50|470.5|467.38|469.28|466.16|470.59|467.47|469.28|466.16|0
1644870660000|2022-02-14 20:31:00|469.11|465.99|468.59|465.47|469.11|465.99|468.07|464.95|0
1644870670000|2022-02-14 20:31:10|468.76|465.64|469.28|466.16|469.28|466.16|468.76|465.64|0
1644870680000|2022-02-14 20:31:20|468.42|465.3|471.19|468.07|471.19|468.07|468.42|465.3|0
1644870690000|2022-02-14 20:31:30|470.67|467.55|470.67|467.55|470.67|467.55|470.15|467.03|0
1644870700000|2022-02-14 20:31:40|471.02|467.9|471.19|468.07|471.19|468.07|470.84|467.72|0
1644870710000|2022-02-14 20:31:50|470.5|467.38|469.28|466.16|470.5|467.38|469.28|466.16|0
1644870720000|2022-02-14 20:32:00|469.98|466.86|470.32|467.2|470.5|467.38|469.98|466.86|0
1644870730000|2022-02-14 20:32:10|469.63|466.51|469.63|466.51|470.5|467.38|469.63|466.51|0
1644870740000|2022-02-14 20:32:20|468.59|465.47|467.38|464.26|468.59|465.47|467.38|464.26|0
1644870750000|2022-02-14 20:32:30|467.55|464.43|467.9|464.78|467.9|464.78|467.55|464.43|0
1644870760000|2022-02-14 20:32:40|468.59|465.47|467.72|464.6|468.59|465.47|467.72|464.6|0
1644870770000|2022-02-14 20:32:50|467.12|464|467.03|463.91|467.12|464|466.69|463.57|0
1644870780000|2022-02-14 20:33:00|467.38|464.26|467.3|464.18|467.9|464.78|467.3|464.18|0
1644870790000|2022-02-14 20:33:10|467.03|463.91|467.03|463.91|467.12|464|466.86|463.74|0
1644870800000|2022-02-14 20:33:20|466.69|463.57|465.82|462.7|466.69|463.57|465.82|462.7|0
1644870810000|2022-02-14 20:33:30|466.17|463.05|466.17|463.05|466.78|463.66|466.17|463.05|0
1644870820000|2022-02-14 20:33:40|466.51|463.39|467.9|464.78|467.9|464.78|466.51|463.39|0
1644870830000|2022-02-14 20:33:50|466.86|463.74|467.38|464.26|467.55|464.43|466.86|463.74|0
1644870840000|2022-02-14 20:34:00|467.55|464.43|466.34|463.22|467.55|464.43|466.34|463.22|0
1644870850000|2022-02-14 20:34:10|466.17|463.05|466.51|463.39|466.51|463.39|466.17|463.05|0
1644870860000|2022-02-14 20:34:20|466.34|463.22|466.34|463.22|466.51|463.39|466.17|463.05|0
1644870870000|2022-02-14 20:34:30|465.48|462.36|464.1|460.98|465.48|462.36|464.1|460.98|0
1644870880000|2022-02-14 20:34:40|464.96|461.84|464.96|461.84|465.31|462.19|464.44|461.32|0
1644870890000|2022-02-14 20:34:50|465.65|462.53|464.96|461.84|465.65|462.53|464.44|461.32|0
1644870900000|2022-02-14 20:35:00|464.79|461.67|464.79|461.67|465.13|462.01|464.79|461.67|0
1644870910000|2022-02-14 20:35:10|465.22|462.1|466.69|463.57|466.69|463.57|465.22|462.1|0
1644870920000|2022-02-14 20:35:20|466.17|463.05|465.31|462.19|466.17|463.05|465.13|462.01|0
1644870930000|2022-02-14 20:35:30|464.96|461.84|467.39|464.27|467.39|464.27|464.96|461.84|0
1644870940000|2022-02-14 20:35:40|467.22|464.1|467.73|464.61|467.9|464.78|467.22|464.1|0
1644870950000|2022-02-14 20:35:50|468.08|464.96|468.42|465.3|468.42|465.3|468.08|464.96|0
1644870960000|2022-02-14 20:36:00|468.25|465.13|468.59|465.47|468.59|465.47|468.08|464.96|0
1644870970000|2022-02-14 20:36:10|467.9|464.78|465.35|462.23|467.9|464.78|465.35|462.23|0
1644870980000|2022-02-14 20:36:20|464.58|461.46|465.35|462.23|465.35|462.23|464.49|461.37|0
1644870990000|2022-02-14 20:36:30|465.79|462.67|466.04|462.92|466.56|463.44|465.79|462.67|0
1644871000000|2022-02-14 20:36:40|465.53|462.41|465.7|462.58|465.7|462.58|465.35|462.23|0
1644871010000|2022-02-14 20:36:50|466.04|462.92|466.39|463.27|466.39|463.27|466.04|462.92|0
1644871020000|2022-02-14 20:37:00|466.56|463.44|465.87|462.75|466.56|463.44|465.87|462.75|0
1644871030000|2022-02-14 20:37:10|466.22|463.1|466.73|463.61|466.73|463.61|466.22|463.1|0
1644871040000|2022-02-14 20:37:20|466.56|463.44|467.08|463.96|467.08|463.96|466.56|463.44|0
1644871050000|2022-02-14 20:37:30|467.25|464.13|466.48|463.36|467.25|464.13|466.39|463.27|0
1644871060000|2022-02-14 20:37:40|467.25|464.13|466.22|463.1|467.25|464.13|466.22|463.1|0
1644871070000|2022-02-14 20:37:50|466.56|463.44|466.82|463.7|466.82|463.7|466.04|462.92|0
1644871080000|2022-02-14 20:38:00|466.73|463.61|468.81|465.69|468.81|465.69|466.73|463.61|0
1644871090000|2022-02-14 20:38:10|469.15|466.03|468.12|465|469.15|466.03|467.77|464.65|0
1644871100000|2022-02-14 20:38:20|468.21|465.09|468.12|465|468.21|465.09|467.94|464.82|0
1644871110000|2022-02-14 20:38:30|468.46|465.34|467.08|463.96|468.46|465.34|467.08|463.96|0
1644871120000|2022-02-14 20:38:40|467.42|464.3|466.91|463.79|467.42|464.3|466.73|463.61|0
1644871130000|2022-02-14 20:38:50|465.7|462.58|466.56|463.44|466.56|463.44|465.7|462.58|0
1644871140000|2022-02-14 20:39:00|466.04|462.92|465.7|462.58|466.21|463.09|465.7|462.58|0
1644871150000|2022-02-14 20:39:10|466.04|462.92|466.65|463.53|467.08|463.96|466.04|462.92|0
1644871160000|2022-02-14 20:39:20|466.39|463.27|467.34|464.22|467.42|464.3|466.39|463.27|0
1644871170000|2022-02-14 20:39:30|467.42|464.3|467.25|464.13|467.42|464.3|467.25|464.13|0
1644871180000|2022-02-14 20:39:40|467.42|464.3|468.29|465.17|468.29|465.17|467.25|464.13|0
1644871190000|2022-02-14 20:39:50|468.63|465.51|467.69|464.57|468.63|465.51|467.69|464.57|0
1644871200000|2022-02-14 20:40:00|467.42|464.3|466.21|463.09|467.42|464.3|466.21|463.09|0
1644871210000|2022-02-14 20:40:10|466.39|463.27|467.77|464.65|467.77|464.65|466.39|463.27|0
1644871220000|2022-02-14 20:40:20|467.6|464.48|467.42|464.3|467.6|464.48|467.42|464.3|0
1644871230000|2022-02-14 20:40:30|466.9|463.78|466.73|463.61|467.25|464.13|466.73|463.61|0
1644871240000|2022-02-14 20:40:40|466.56|463.44|466.48|463.36|466.56|463.44|465.96|462.84|0
1644871250000|2022-02-14 20:40:50|466.39|463.27|466.21|463.09|466.73|463.61|466.21|463.09|0
1644871260000|2022-02-14 20:41:00|466.56|463.44|466.39|463.27|467.42|464.3|466.39|463.27|0
1644871270000|2022-02-14 20:41:10|466.56|463.44|466.9|463.78|467.25|464.13|466.56|463.44|0
1644871280000|2022-02-14 20:41:20|467.42|464.3|466.73|463.61|467.6|464.48|466.73|463.61|0
1644871290000|2022-02-14 20:41:30|466.21|463.09|466.73|463.61|466.73|463.61|465.87|462.75|0
1644871300000|2022-02-14 20:41:40|466.39|463.27|467.25|464.13|467.25|464.13|466.39|463.27|0
1644871310000|2022-02-14 20:41:50|467.08|463.96|468.11|464.99|468.11|464.99|467.08|463.96|0
1644871320000|2022-02-14 20:42:00|468.29|465.17|468.72|465.6|468.98|465.86|468.29|465.17|0
1644871330000|2022-02-14 20:42:10|468.46|465.34|468.46|465.34|469.33|466.21|468.46|465.34|0
1644871340000|2022-02-14 20:42:20|468.29|465.17|467.94|464.82|468.29|465.17|467.77|464.65|0
1644871350000|2022-02-14 20:42:30|468.46|465.34|468.81|465.69|468.98|465.86|468.46|465.34|0
1644871360000|2022-02-14 20:42:40|468.63|465.51|468.29|465.17|468.63|465.51|468.29|465.17|0
1644871370000|2022-02-14 20:42:50|468.46|465.34|468.98|465.86|468.98|465.86|467.6|464.48|0
1644871380000|2022-02-14 20:43:00|468.29|465.17|468.98|465.86|468.98|465.86|467.77|464.65|0
1644871390000|2022-02-14 20:43:10|469.5|466.38|470.19|467.07|470.19|467.07|469.5|466.38|0
1644871400000|2022-02-14 20:43:20|470.89|467.77|471.15|468.03|471.15|468.03|470.89|467.77|0
1644871410000|2022-02-14 20:43:30|470.89|467.77|470.54|467.42|470.89|467.77|470.54|467.42|0
1644871420000|2022-02-14 20:43:40|470.19|467.07|468.63|465.51|470.19|467.07|468.63|465.51|0
1644871430000|2022-02-14 20:43:50|468.98|465.86|469.15|466.03|469.15|466.03|468.81|465.69|0
1644871440000|2022-02-14 20:44:00|468.98|465.86|468.98|465.86|468.98|465.86|468.63|465.51|0
1644871450000|2022-02-14 20:44:10|468.38|465.26|468.81|465.69|468.98|465.86|468.38|465.26|0
1644871460000|2022-02-14 20:44:20|468.63|465.51|468.98|465.86|468.98|465.86|468.63|465.51|0
1644871470000|2022-02-14 20:44:30|467.94|464.82|467.25|464.13|467.94|464.82|467.25|464.13|0
1644871480000|2022-02-14 20:44:40|466.73|463.61|466.21|463.09|466.73|463.61|465.87|462.75|0
1644871490000|2022-02-14 20:44:50|466.39|463.27|465.69|462.57|466.56|463.44|465.69|462.57|0
1644871500000|2022-02-14 20:45:00|465.18|462.06|465.87|462.75|465.87|462.75|465.18|462.06|0
1644871510000|2022-02-14 20:45:10|466.39|463.27|468.11|464.99|468.11|464.99|465.87|462.75|0
1644871520000|2022-02-14 20:45:20|468.63|465.51|468.63|465.51|468.63|465.51|468.46|465.34|0
1644871530000|2022-02-14 20:45:30|468.98|465.86|469.33|466.21|470.19|467.07|468.98|465.86|0
1644871540000|2022-02-14 20:45:40|469.5|466.38|470.37|467.25|470.37|467.25|469.5|466.38|0
1644871550000|2022-02-14 20:45:50|470.89|467.77|472.28|469.16|472.28|469.16|470.89|467.77|0
1644871560000|2022-02-14 20:46:00|472.45|469.33|472.1|468.98|472.45|469.33|471.93|468.81|0
1644871570000|2022-02-14 20:46:10|471.5|468.38|471.93|468.81|471.93|468.81|471.41|468.29|0
1644871580000|2022-02-14 20:46:20|472.45|469.33|473.84|470.72|473.84|470.72|472.45|469.33|0
1644871590000|2022-02-14 20:46:30|473.49|470.37|472.97|469.85|473.49|470.37|472.62|469.5|0
1644871600000|2022-02-14 20:46:40|473.49|470.37|472.45|469.33|473.49|470.37|472.45|469.33|0
1644871610000|2022-02-14 20:46:50|472.62|469.5|472.28|469.16|473.15|470.03|472.28|469.16|0
1644871620000|2022-02-14 20:47:00|472.1|468.98|471.06|467.94|472.1|468.98|471.06|467.94|0
1644871630000|2022-02-14 20:47:10|470.71|467.59|470.19|467.07|470.71|467.59|470.19|467.07|0
1644871640000|2022-02-14 20:47:20|469.5|466.38|470.02|466.9|470.19|467.07|469.5|466.38|0
1644871650000|2022-02-14 20:47:30|469.67|466.55|468.98|465.86|469.67|466.55|468.98|465.86|0
1644871660000|2022-02-14 20:47:40|469.32|466.2|467.77|464.65|469.32|466.2|467.77|464.65|0
1644871670000|2022-02-14 20:47:50|467.94|464.82|467.59|464.47|467.94|464.82|467.42|464.3|0
1644871680000|2022-02-14 20:48:00|467.94|464.82|467.25|464.13|467.94|464.82|467.25|464.13|0
1644871690000|2022-02-14 20:48:10|465.52|462.4|464.49|461.37|465.52|462.4|464.49|461.37|0
1644871700000|2022-02-14 20:48:20|463.28|460.16|463.28|460.16|463.28|460.16|462.25|459.13|0
1644871710000|2022-02-14 20:48:30|462.77|459.65|462.77|459.65|463.11|459.99|462.51|459.39|0
1644871720000|2022-02-14 20:48:40|462.94|459.82|463.28|460.16|463.45|460.33|462.77|459.65|0
1644871730000|2022-02-14 20:48:50|463.97|460.85|463.8|460.68|463.97|460.85|463.63|460.51|0
1644871740000|2022-02-14 20:49:00|463.63|460.51|462.68|459.56|463.97|460.85|462.68|459.56|0
1644871750000|2022-02-14 20:49:10|462.59|459.47|462.77|459.65|462.94|459.82|462.59|459.47|0
1644871760000|2022-02-14 20:49:20|462.59|459.47|461.74|458.62|462.94|459.82|461.74|458.62|0
1644871770000|2022-02-14 20:49:30|462.17|459.05|463.54|460.42|463.54|460.42|462.17|459.05|0
1644871780000|2022-02-14 20:49:40|463.28|460.16|463.63|460.51|463.63|460.51|462.77|459.65|0
1644871790000|2022-02-14 20:49:50|463.8|460.68|465.18|462.06|465.18|462.06|463.8|460.68|0
1644871800000|2022-02-14 20:50:00|469.32|466.2|471.23|468.11|471.23|468.11|469.32|466.2|0
1644871810000|2022-02-14 20:50:10|470.71|467.59|471.23|468.11|472.1|468.98|470.71|467.59|0
1644871820000|2022-02-14 20:50:20|471.58|468.46|471.75|468.63|471.75|468.63|471.41|468.29|0
1644871830000|2022-02-14 20:50:30|472.62|469.5|472.28|469.16|472.62|469.5|471.23|468.11|0
1644871840000|2022-02-14 20:50:40|472.1|468.98|471.75|468.63|472.8|469.68|471.58|468.46|0
1644871850000|2022-02-14 20:50:50|471.23|468.11|471.06|467.94|471.23|468.11|470.63|467.51|0
1644871860000|2022-02-14 20:51:00|470.71|467.59|472.27|469.15|472.62|469.5|470.71|467.59|0
1644871870000|2022-02-14 20:51:10|471.23|468.11|469.5|466.38|471.23|468.11|469.5|466.38|0
1644871880000|2022-02-14 20:51:20|469.15|466.03|469.15|466.03|469.15|466.03|468.55|465.43|0
1644871890000|2022-02-14 20:51:30|468.46|465.34|468.98|465.86|468.98|465.86|468.11|464.99|0
1644871900000|2022-02-14 20:51:40|469.67|466.55|469.41|466.29|469.67|466.55|469.15|466.03|0
1644871910000|2022-02-14 20:51:50|470.02|466.9|468.63|465.51|470.02|466.9|468.63|465.51|0
1644871920000|2022-02-14 20:52:00|468.8|465.68|468.55|465.43|468.8|465.68|468.55|465.43|0
1644871930000|2022-02-14 20:52:10|467.94|464.82|468.72|465.6|468.98|465.86|467.94|464.82|0
1644871940000|2022-02-14 20:52:20|468.28|465.16|468.11|464.99|468.46|465.34|468.11|464.99|0
1644871950000|2022-02-14 20:52:30|468.46|465.34|468.8|465.68|468.8|465.68|468.28|465.16|0
1644871960000|2022-02-14 20:52:40|469.15|466.03|468.28|465.16|469.15|466.03|468.28|465.16|0
1644871970000|2022-02-14 20:52:50|468.11|464.99|468.28|465.16|468.28|465.16|468.11|464.99|0
1644871980000|2022-02-14 20:53:00|468.46|465.34|470.02|466.9|470.02|466.9|468.46|465.34|0
1644871990000|2022-02-14 20:53:10|469.67|466.55|470.19|467.07|470.19|467.07|469.67|466.55|0
1644872000000|2022-02-14 20:53:20|470.54|467.42|471.15|468.03|471.4|468.28|470.54|467.42|0
1644872010000|2022-02-14 20:53:30|470.54|467.42|471.15|468.03|471.15|468.03|470.54|467.42|0
1644872020000|2022-02-14 20:53:40|470.88|467.76|471.75|468.63|471.75|468.63|470.88|467.76|0
1644872030000|2022-02-14 20:53:50|471.58|468.46|471.06|467.94|471.58|468.46|470.88|467.76|0
1644872040000|2022-02-14 20:54:00|471.93|468.81|472.45|469.33|472.45|469.33|471.84|468.72|0
1644872050000|2022-02-14 20:54:10|472.1|468.98|472.89|469.77|472.89|469.77|472.1|468.98|0
1644872060000|2022-02-14 20:54:20|472.27|469.15|472.71|469.59|472.71|469.59|471.93|468.81|0
1644872070000|2022-02-14 20:54:30|472.97|469.85|472.45|469.33|472.97|469.85|472.45|469.33|0
1644872080000|2022-02-14 20:54:40|469.5|466.38|469.15|466.03|469.5|466.38|468.63|465.51|0
1644872090000|2022-02-14 20:54:50|468.11|464.99|468.11|464.99|468.28|465.16|468.11|464.99|0
1644872100000|2022-02-14 20:55:00|468.28|465.16|469.5|466.38|469.5|466.38|467.94|464.82|0
1644872110000|2022-02-14 20:55:10|469.32|466.2|468.28|465.16|469.32|466.2|468.28|465.16|0
1644872120000|2022-02-14 20:55:20|467.94|464.82|466.55|463.43|467.94|464.82|466.55|463.43|0
1644872130000|2022-02-14 20:55:30|466.21|463.09|464.31|461.19|466.21|463.09|464.31|461.19|0
1644872140000|2022-02-14 20:55:40|465.17|462.05|465.35|462.23|465.35|462.23|464.83|461.71|0
1644872150000|2022-02-14 20:55:50|465.69|462.57|466.38|463.26|466.55|463.43|465.69|462.57|0
1644872160000|2022-02-14 20:56:00|466.55|463.43|467.59|464.47|467.59|464.47|466.55|463.43|0
1644872170000|2022-02-14 20:56:10|467.25|464.13|468.46|465.34|468.46|465.34|467.25|464.13|0
1644872180000|2022-02-14 20:56:20|468.37|465.25|468.11|464.99|468.37|465.25|467.94|464.82|0
1644872190000|2022-02-14 20:56:30|467.94|464.82|468.63|465.51|468.63|465.51|467.59|464.47|0
1644872200000|2022-02-14 20:56:40|468.46|465.34|468.46|465.34|468.63|465.51|468.28|465.16|0
1644872210000|2022-02-14 20:56:50|468.98|465.86|468.63|465.51|468.98|465.86|468.63|465.51|0
1644872220000|2022-02-14 20:57:00|467.85|464.73|469.49|466.37|469.49|466.37|467.85|464.73|0
1644872230000|2022-02-14 20:57:10|468.98|465.86|468.11|464.99|468.98|465.86|467.94|464.82|0
1644872240000|2022-02-14 20:57:20|467.59|464.47|467.59|464.47|467.94|464.82|467.59|464.47|0
1644872250000|2022-02-14 20:57:30|466.9|463.78|466.73|463.61|467.07|463.95|466.73|463.61|0
1644872260000|2022-02-14 20:57:40|467.24|464.12|466.38|463.26|467.24|464.12|466.38|463.26|0
1644872270000|2022-02-14 20:57:50|465.86|462.74|465.86|462.74|466.04|462.92|465.86|462.74|0
1644872280000|2022-02-14 20:58:00|466.73|463.61|466.73|463.61|466.73|463.61|466.38|463.26|0
1644872290000|2022-02-14 20:58:10|467.24|464.12|467.07|463.95|467.76|464.64|467.07|463.95|0
1644872300000|2022-02-14 20:58:20|466.55|463.43|466.21|463.09|466.55|463.43|466.21|463.09|0
1644872310000|2022-02-14 20:58:30|466.04|462.92|466.21|463.09|466.73|463.61|466.04|462.92|0
1644872320000|2022-02-14 20:58:40|466.55|463.43|466.38|463.26|466.55|463.43|465.86|462.74|0
1644872330000|2022-02-14 20:58:50|467.42|464.3|466.55|463.43|467.59|464.47|466.55|463.43|0
1644872340000|2022-02-14 20:59:00|466.9|463.78|467.16|464.04|467.16|464.04|466.82|463.7|0
1644872350000|2022-02-14 20:59:10|466.73|463.61|467.59|464.47|467.94|464.82|466.73|463.61|0
1644872360000|2022-02-14 20:59:20|468.11|464.99|467.76|464.64|468.45|465.33|467.76|464.64|0
1644872370000|2022-02-14 20:59:30|468.28|465.16|468.97|465.85|468.97|465.85|468.28|465.16|0
1644872380000|2022-02-14 20:59:40|468.63|465.51|468.97|465.85|469.15|466.03|468.63|465.51|0
1644872390000|2022-02-14 20:59:50|469.58|466.46|470.53|467.41|471.4|468.28|469.58|466.46|0
1644872400000|2022-02-14 21:00:00|470.01|466.89|469.49|466.37|470.01|466.89|469.49|466.37|0
1644872410000|2022-02-14 21:00:10|469.84|466.72|470.53|467.41|470.53|467.41|469.84|466.72|0
1644872420000|2022-02-14 21:00:20|470.36|467.24|470.19|467.07|470.36|467.24|470.01|466.89|0
1644872430000|2022-02-14 21:00:30|470.53|467.41|470.01|466.89|470.53|467.41|470.01|466.89|0
1644872440000|2022-02-14 21:00:40|470.36|467.24|470.01|466.89|470.36|467.24|470.01|466.89|0
1644872450000|2022-02-14 21:00:50|469.67|466.55|469.84|466.72|470.19|467.07|469.67|466.55|0
1644872460000|2022-02-14 21:01:00|469.76|466.64|470.01|466.89|470.01|466.89|469.76|466.64|0
1644872470000|2022-02-14 21:01:10|469.84|466.72|470.19|467.07|470.19|467.07|469.84|466.72|0
1644872480000|2022-02-14 21:01:20|470.01|466.89|470.01|466.89|470.36|467.24|470.01|466.89|0
1644872490000|2022-02-14 21:01:30|469.84|466.72|469.84|466.72|470.01|466.89|469.84|466.72|0
1644872510000|2022-02-14 21:01:50|470.01|466.89|469.67|466.55|470.19|467.07|469.67|466.55|0
1644872520000|2022-02-14 21:02:00|469.32|466.2|469.49|466.37|469.49|466.37|468.97|465.85|0
1644872530000|2022-02-14 21:02:10|469.32|466.2|469.32|466.2|469.32|466.2|469.32|466.2|0
1644872540000|2022-02-14 21:02:20|469.49|466.37|469.15|466.03|469.49|466.37|469.15|466.03|0
1644872550000|2022-02-14 21:02:30|469.32|466.2|469.32|466.2|469.32|466.2|469.32|466.2|0
1644872560000|2022-02-14 21:02:40|469.15|466.03|469.32|466.2|469.32|466.2|469.15|466.03|0
1644872570000|2022-02-14 21:02:50|469.49|466.37|469.15|466.03|469.49|466.37|469.15|466.03|0
1644872580000|2022-02-14 21:03:00|469.32|466.2|469.15|466.03|469.32|466.2|469.15|466.03|0
1644872590000|2022-02-14 21:03:10|469.32|466.2|468.97|465.85|469.32|466.2|468.97|465.85|0
1644872600000|2022-02-14 21:03:20|468.8|465.68|468.63|465.51|468.8|465.68|468.45|465.33|0
1644872610000|2022-02-14 21:03:30|468.45|465.33|468.11|464.99|468.45|465.33|468.11|464.99|0
1644872620000|2022-02-14 21:03:40|468.28|465.16|468.28|465.16|468.28|465.16|468.28|465.16|0
1644872630000|2022-02-14 21:03:50|468.11|464.99|468.11|464.99|468.11|464.99|467.93|464.81|0
1644872640000|2022-02-14 21:04:00|467.93|464.81|467.93|464.81|468.11|464.99|467.93|464.81|0
1644872650000|2022-02-14 21:04:10|467.85|464.73|467.76|464.64|467.93|464.81|467.76|464.64|0
1644872660000|2022-02-14 21:04:20|467.59|464.47|467.59|464.47|467.59|464.47|467.24|464.12|0
1644872670000|2022-02-14 21:04:30|468.11|464.99|468.45|465.33|468.45|465.33|468.11|464.99|0
1644872680000|2022-02-14 21:04:40|468.28|465.16|467.76|464.64|468.28|465.16|467.76|464.64|0
1644872690000|2022-02-14 21:04:50|467.93|464.81|467.76|464.64|467.93|464.81|467.76|464.64|0
1644872700000|2022-02-14 21:05:00|467.59|464.47|466.9|463.78|467.59|464.47|466.9|463.78|0
1644872710000|2022-02-14 21:05:10|466.72|463.6|466.55|463.43|466.72|463.6|466.55|463.43|0
1644872720000|2022-02-14 21:05:20|466.9|463.78|466.9|463.78|467.07|463.95|466.72|463.6|0
1644872730000|2022-02-14 21:05:30|466.72|463.6|467.24|464.12|467.24|464.12|466.72|463.6|0
1644872740000|2022-02-14 21:05:40|467.59|464.47|467.41|464.29|467.59|464.47|467.41|464.29|0
1644872750000|2022-02-14 21:05:50|467.59|464.47|467.93|464.81|468.11|464.99|467.41|464.29|0
1644872760000|2022-02-14 21:06:00|467.76|464.64|467.24|464.12|467.76|464.64|467.24|464.12|0
1644872770000|2022-02-14 21:06:10|467.41|464.29|467.05|464.65|467.41|464.65|467.05|464.12|0
1644872780000|2022-02-14 21:06:20|467.23|464.83|467.4|465|467.4|465|467.23|464.83|0
1644872790000|2022-02-14 21:06:30|467.23|464.83|467.32|464.92|467.32|464.92|467.23|464.83|0
1644872800000|2022-02-14 21:06:40|467.05|464.65|467.05|464.65|467.23|464.83|467.05|464.65|0
1644872810000|2022-02-14 21:06:50|466.88|464.48|467.57|465.17|467.57|465.17|466.88|464.48|0
1644872820000|2022-02-14 21:07:00|467.4|465|467.57|465.17|467.57|465.17|467.23|464.83|0
1644872830000|2022-02-14 21:07:10|467.4|465|467.57|465.17|467.57|465.17|467.4|465|0
1644872840000|2022-02-14 21:07:20|467.92|465.52|468.09|465.69|468.09|465.69|467.75|465.35|0
1644872850000|2022-02-14 21:07:30|468.18|465.78|468.27|465.87|468.27|465.87|468.09|465.69|0
1644872860000|2022-02-14 21:07:40|468.44|466.04|468.44|466.04|468.44|466.04|468.44|466.04|0
1644872870000|2022-02-14 21:07:50|468.61|466.21|468.61|466.21|468.61|466.21|468.44|466.04|0
1644872880000|2022-02-14 21:08:00|468.78|466.38|468.61|466.21|468.78|466.38|468.61|466.21|0
1644872890000|2022-02-14 21:08:10|468.78|466.38|468.78|466.38|468.96|466.56|468.78|466.38|0
1644872900000|2022-02-14 21:08:20|468.61|466.21|468.44|466.04|468.78|466.38|468.44|466.04|0
1644872910000|2022-02-14 21:08:30|468.26|465.86|468.26|465.86|468.26|465.86|468.26|465.86|0
1644872920000|2022-02-14 21:08:40|468.44|466.04|468.44|466.04|468.44|466.04|468.44|466.04|0
1644872930000|2022-02-14 21:08:50|468.78|466.38|468.44|466.04|468.78|466.38|468.44|466.04|0
1644872940000|2022-02-14 21:09:00|468.53|466.13|468.44|466.04|468.53|466.13|468.44|466.04|0
1644872950000|2022-02-14 21:09:10|468.61|466.21|468.44|466.04|468.61|466.21|468.44|466.04|0
1644872960000|2022-02-14 21:09:20|468.61|466.21|468.78|466.38|468.78|466.38|468.61|466.21|0
1644872980000|2022-02-14 21:09:40|468.87|466.47|468.61|466.21|468.87|466.47|468.61|466.21|0
1644872990000|2022-02-14 21:09:50|468.7|466.3|468.78|466.38|468.78|466.38|468.61|466.21|0
1644873000000|2022-02-14 21:10:00|468.44|466.04|468.78|466.38|468.78|466.38|468.26|465.86|0
1644873010000|2022-02-14 21:10:10|468.96|466.56|468.61|466.21|468.96|466.56|468.61|466.21|0
1644873020000|2022-02-14 21:10:20|468.78|466.38|468.78|466.38|468.78|466.38|468.78|466.38|0
1644873030000|2022-02-14 21:10:30|468.96|466.56|468.96|466.56|468.96|466.56|468.96|466.56|0
1644873040000|2022-02-14 21:10:40|468.44|466.04|468.44|466.04|468.61|466.21|468.44|466.04|0
1644873050000|2022-02-14 21:10:50|468.35|465.95|468.53|466.13|468.53|466.13|468.35|465.95|0
1644873060000|2022-02-14 21:11:00|468.61|466.21|468.96|466.56|468.96|466.56|468.61|466.21|0
1644873070000|2022-02-14 21:11:10|469.13|466.73|468.96|466.56|469.13|466.73|468.78|466.38|0
1644873080000|2022-02-14 21:11:20|468.61|466.21|468.61|466.21|468.7|466.3|468.61|466.21|0
1644873090000|2022-02-14 21:11:30|468.44|466.04|468.7|466.3|468.7|466.3|468.44|466.04|0
1644873100000|2022-02-14 21:11:40|468.78|466.38|468.78|466.38|468.78|466.38|468.78|466.38|0
1644873110000|2022-02-14 21:11:50|468.61|466.21|468.96|466.56|468.96|466.56|468.61|466.21|0
1644873120000|2022-02-14 21:12:00|469.13|466.73|469.13|466.73|469.13|466.73|469.13|466.73|0
1644873130000|2022-02-14 21:12:10|469.3|466.9|469.3|466.9|469.48|467.08|469.3|466.9|0
1644873140000|2022-02-14 21:12:20|469.39|466.99|469.48|467.08|469.48|467.08|469.39|466.99|0
1644873150000|2022-02-14 21:12:30|469.3|466.9|469.3|466.9|469.3|466.9|469.3|466.9|0
1644873160000|2022-02-14 21:12:40|469.13|466.73|469.13|466.73|469.13|466.73|469.13|466.73|0
1644873170000|2022-02-14 21:12:50|469.3|466.9|469.48|467.08|469.48|467.08|469.3|466.9|0
1644873180000|2022-02-14 21:13:00|469.13|466.73|468.78|466.38|469.13|466.73|468.78|466.38|0
1644873190000|2022-02-14 21:13:10|468.26|465.86|468.26|465.86|468.44|466.04|468.09|465.69|0
1644873200000|2022-02-14 21:13:20|467.92|465.52|467.92|465.52|467.92|465.52|467.92|465.52|0
1644873210000|2022-02-14 21:13:30|468.26|465.86|468.09|465.69|468.26|465.86|468.09|465.69|0
1644873220000|2022-02-14 21:13:40|467.92|465.52|467.57|465.17|468.09|465.69|467.57|465.17|0
1644873230000|2022-02-14 21:13:50|467.92|465.52|467.74|465.34|467.92|465.52|467.74|465.34|0
1644873240000|2022-02-14 21:14:00|468.09|465.69|468.26|465.86|468.26|465.86|468.09|465.69|0
1644873250000|2022-02-14 21:14:10|468.09|465.69|467.83|465.43|468.26|465.86|467.83|465.43|0
1644873260000|2022-02-14 21:14:20|467.92|465.52|467.74|465.34|467.92|465.52|467.74|465.34|0
1644873270000|2022-02-14 21:14:30|468.18|465.78|467.92|465.52|468.18|465.78|467.92|465.52|0
1644873280000|2022-02-14 21:14:40|468.09|465.69|467.83|465.43|468.09|465.69|467.83|465.43|0
1644873290000|2022-02-14 21:14:50|467.74|465.34|467.74|465.34|467.92|465.52|467.74|465.34|0
1644873310000|2022-02-14 21:15:10|467.42|464.62|467.42|464.62|467.42|464.62|467.42|464.62|0
1644873320000|2022-02-14 21:15:20|467.25|464.45|466.91|464.11|467.25|464.45|466.91|464.11|0
1644873330000|2022-02-14 21:15:30|467|464.2|466.91|464.11|467|464.2|466.91|464.11|0
1644873340000|2022-02-14 21:15:40|466.82|464.02|466.73|463.93|466.91|464.11|466.73|463.93|0
1644873350000|2022-02-14 21:15:50|466.91|464.11|466.91|464.11|466.91|464.11|466.91|464.11|0
1644873360000|2022-02-14 21:16:00|467.08|464.28|467.08|464.28|467.08|464.28|467.08|464.28|0
1644873370000|2022-02-14 21:16:10|466.91|464.11|466.91|464.11|466.91|464.11|466.91|464.11|0
1644873380000|2022-02-14 21:16:20|467.08|464.28|467.42|464.62|467.42|464.62|467.08|464.28|0
1644873390000|2022-02-14 21:16:30|467.34|464.54|467.25|464.45|467.34|464.54|467.25|464.45|0
1644873400000|2022-02-14 21:16:40|467.42|464.62|467.42|464.62|467.42|464.62|467.42|464.62|0
1644873410000|2022-02-14 21:16:50|467.25|464.45|467.08|464.28|467.25|464.45|467.08|464.28|0
1644873440000|2022-02-14 21:17:20|466.56|463.76|466.56|463.76|466.65|463.85|466.56|463.76|0
1644873450000|2022-02-14 21:17:30|466.73|463.93|466.56|463.76|466.82|464.02|466.56|463.76|0
1644873460000|2022-02-14 21:17:40|466.9|464.1|466.73|463.93|466.9|464.1|466.73|463.93|0
1644873470000|2022-02-14 21:17:50|466.9|464.1|466.73|463.93|466.9|464.1|466.73|463.93|0
1644873480000|2022-02-14 21:18:00|466.9|464.1|466.73|463.93|466.9|464.1|466.73|463.93|0
1644873490000|2022-02-14 21:18:10|466.9|464.1|467.25|464.45|467.25|464.45|466.9|464.1|0
1644873500000|2022-02-14 21:18:20|467.42|464.62|467.42|464.62|467.42|464.62|467.42|464.62|0
1644873510000|2022-02-14 21:18:30|467.34|464.54|467.34|464.54|467.34|464.54|467.25|464.45|0
1644873520000|2022-02-14 21:18:40|467.51|464.71|467.69|464.89|467.69|464.89|467.51|464.71|0
1644873540000|2022-02-14 21:19:00|467.77|464.97|467.6|464.8|467.77|464.97|467.6|464.8|0
1644873560000|2022-02-14 21:19:20|467.42|464.62|467.42|464.62|467.6|464.8|467.42|464.62|0
1644873570000|2022-02-14 21:19:30|467.51|464.71|467.42|464.62|467.51|464.71|467.42|464.62|0
1644873580000|2022-02-14 21:19:40|467.6|464.8|467.6|464.8|467.6|464.8|467.6|464.8|0
1644873590000|2022-02-14 21:19:50|467.69|464.89|467.94|465.14|467.94|465.14|467.69|464.89|0
1644873600000|2022-02-14 21:20:00|467.86|465.06|467.86|465.06|467.86|465.06|467.86|465.06|0
1644873610000|2022-02-14 21:20:10|467.77|464.97|467.86|465.06|467.86|465.06|467.77|464.97|0
1644873620000|2022-02-14 21:20:20|467.94|465.14|467.94|465.14|467.94|465.14|467.94|465.14|0
1644873660000|2022-02-14 21:21:00|468.03|465.23|468.11|465.31|468.11|465.31|467.94|465.14|0
1644873670000|2022-02-14 21:21:10|467.94|465.14|468.11|465.31|468.11|465.31|467.94|465.14|0
1644873680000|2022-02-14 21:21:20|468.03|465.23|468.03|465.23|468.03|465.23|468.03|465.23|0
1644873690000|2022-02-14 21:21:30|468.11|465.31|468.11|465.31|468.11|465.31|468.11|465.31|0
1644873700000|2022-02-14 21:21:40|468.29|465.49|467.94|465.14|468.29|465.49|467.94|465.14|0
1644873710000|2022-02-14 21:21:50|468.03|465.23|468.03|465.23|468.03|465.23|468.03|465.23|0
1644873720000|2022-02-14 21:22:00|468.11|465.31|468.11|465.31|468.11|465.31|468.11|465.31|0
1644873740000|2022-02-14 21:22:20|468.29|465.49|468.29|465.49|468.29|465.49|468.29|465.49|0
1644873760000|2022-02-14 21:22:40|468.2|465.4|468.2|465.4|468.2|465.4|468.2|465.4|0
1644873770000|2022-02-14 21:22:50|468.11|465.31|468.2|465.4|468.2|465.4|468.11|465.31|0
1644873790000|2022-02-14 21:23:10|467.94|465.14|467.94|465.14|467.94|465.14|467.94|465.14|0
1644873800000|2022-02-14 21:23:20|468.11|465.31|468.11|465.31|468.11|465.31|468.11|465.31|0
1644873810000|2022-02-14 21:23:30|467.94|465.14|467.94|465.14|467.94|465.14|467.94|465.14|0
1644873830000|2022-02-14 21:23:50|467.77|464.97|467.59|464.79|467.77|464.97|467.42|464.62|0
1644873840000|2022-02-14 21:24:00|467.77|464.97|467.77|464.97|467.77|464.97|467.77|464.97|0
1644873860000|2022-02-14 21:24:20|467.94|465.14|467.77|464.97|467.94|465.14|467.77|464.97|0
1644873870000|2022-02-14 21:24:30|467.94|465.14|467.77|464.97|467.94|465.14|467.77|464.97|0
1644873880000|2022-02-14 21:24:40|467.68|464.88|467.68|464.88|467.68|464.88|467.68|464.88|0
1644873900000|2022-02-14 21:25:00|467.34|464.54|467.34|464.54|467.42|464.62|467.34|464.54|0
1644873910000|2022-02-14 21:25:10|467.42|464.62|467.25|464.45|467.42|464.62|467.25|464.45|0
1644873920000|2022-02-14 21:25:20|467.42|464.62|467.42|464.62|467.42|464.62|467.42|464.62|0
1644873930000|2022-02-14 21:25:30|467.51|464.71|467.68|464.88|467.68|464.88|467.51|464.71|0
1644873940000|2022-02-14 21:25:40|467.59|464.79|467.51|464.71|467.59|464.79|467.51|464.71|0
1644873950000|2022-02-14 21:25:50|467.25|464.45|467.25|464.45|467.25|464.45|467.25|464.45|0
1644873960000|2022-02-14 21:26:00|467.07|464.27|467.07|464.27|467.07|464.27|467.07|464.27|0
1644873970000|2022-02-14 21:26:10|467.34|464.54|467.34|464.54|467.34|464.54|467.34|464.54|0
1644873980000|2022-02-14 21:26:20|467.25|464.45|467.25|464.45|467.25|464.45|467.25|464.45|0
1644874030000|2022-02-14 21:27:10|467.42|464.62|467.25|464.45|467.42|464.62|467.25|464.45|0
1644874070000|2022-02-14 21:27:50|467.42|464.62|467.42|464.62|467.42|464.62|467.42|464.62|0
1644874080000|2022-02-14 21:28:00|467.51|464.71|467.51|464.71|467.51|464.71|467.51|464.71|0
1644874090000|2022-02-14 21:28:10|467.59|464.79|467.59|464.79|467.59|464.79|467.59|464.79|0
1644874120000|2022-02-14 21:28:40|467.42|464.62|467.42|464.62|467.42|464.62|467.42|464.62|0
1644874130000|2022-02-14 21:28:50|467.25|464.45|467.25|464.45|467.25|464.45|467.25|464.45|0
1644874150000|2022-02-14 21:29:10|467.07|464.27|467.16|464.36|467.16|464.36|467.07|464.27|0
1644874160000|2022-02-14 21:29:20|467.25|464.45|467.25|464.45|467.25|464.45|467.25|464.45|0
1644874170000|2022-02-14 21:29:30|467.42|464.62|467.42|464.62|467.42|464.62|467.42|464.62|0
1644874180000|2022-02-14 21:29:40|467.34|464.54|467.34|464.54|467.34|464.54|467.34|464.54|0
1644874190000|2022-02-14 21:29:50|467.25|464.45|467.25|464.45|467.25|464.45|467.25|464.45|0
1644874200000|2022-02-14 21:30:00|467.16|464.36|467.34|464.54|467.34|464.54|467.07|464.27|0
1644874210000|2022-02-14 21:30:10|467.25|464.45|467.25|464.45|467.25|464.45|467.25|464.45|0
1644874220000|2022-02-14 21:30:20|467.42|464.62|467.42|464.62|467.42|464.62|467.42|464.62|0
1644874240000|2022-02-14 21:30:40|467.25|464.45|467.25|464.45|467.25|464.45|467.25|464.45|0
1644874260000|2022-02-14 21:31:00|467.34|464.54|467.34|464.54|467.34|464.54|467.34|464.54|0
1644874270000|2022-02-14 21:31:10|467.42|464.62|467.42|464.62|467.42|464.62|467.42|464.62|0
1644874280000|2022-02-14 21:31:20|467.59|464.79|467.76|464.96|467.76|464.96|467.59|464.79|0
1644874300000|2022-02-14 21:31:40|467.59|464.79|467.59|464.79|467.59|464.79|467.59|464.79|0
1644874310000|2022-02-14 21:31:50|467.51|464.71|467.59|464.79|467.59|464.79|467.51|464.71|0
1644874330000|2022-02-14 21:32:10|467.42|464.62|467.42|464.62|467.42|464.62|467.42|464.62|0
1644874350000|2022-02-14 21:32:30|467.59|464.79|467.42|464.62|467.59|464.79|467.42|464.62|0
1644874360000|2022-02-14 21:32:40|467.07|464.27|466.73|463.93|467.07|464.27|466.73|463.93|0
1644874370000|2022-02-14 21:32:50|466.9|464.1|466.9|464.1|466.9|464.1|466.9|464.1|0
1644874380000|2022-02-14 21:33:00|466.73|463.93|466.73|463.93|466.73|463.93|466.73|463.93|0
1644874390000|2022-02-14 21:33:10|466.55|463.75|466.73|463.93|466.73|463.93|466.55|463.75|0
1644874400000|2022-02-14 21:33:20|466.9|464.1|466.9|464.1|466.9|464.1|466.73|463.93|0
1644874420000|2022-02-14 21:33:40|466.73|463.93|466.73|463.93|466.73|463.93|466.73|463.93|0
1644874450000|2022-02-14 21:34:10|466.9|464.1|466.9|464.1|466.9|464.1|466.9|464.1|0
1644874460000|2022-02-14 21:34:20|467.07|464.27|466.9|464.1|467.07|464.27|466.9|464.1|0
1644874480000|2022-02-14 21:34:40|466.73|463.93|466.73|463.93|466.73|463.93|466.73|463.93|0
1644874490000|2022-02-14 21:34:50|466.82|464.02|466.82|464.02|466.82|464.02|466.82|464.02|0
1644874500000|2022-02-14 21:35:00|466.73|463.93|466.73|463.93|466.73|463.93|466.73|463.93|0
1644874520000|2022-02-14 21:35:20|466.82|464.02|466.9|464.1|466.9|464.1|466.82|464.02|0
1644874530000|2022-02-14 21:35:30|467.07|464.27|467.07|464.27|467.07|464.27|467.07|464.27|0
1644874540000|2022-02-14 21:35:40|466.82|464.02|466.9|464.1|466.9|464.1|466.82|464.02|0
1644874560000|2022-02-14 21:36:00|467.07|464.27|467.07|464.27|467.07|464.27|467.07|464.27|0
1644874580000|2022-02-14 21:36:20|466.99|464.19|466.73|463.93|466.99|464.19|466.73|463.93|0
1644874590000|2022-02-14 21:36:30|466.82|464.02|466.9|464.1|466.9|464.1|466.82|464.02|0
1644874610000|2022-02-14 21:36:50|466.73|463.93|466.73|463.93|466.73|463.93|466.73|463.93|0
1644874620000|2022-02-14 21:37:00|466.9|464.1|466.9|464.1|466.9|464.1|466.9|464.1|0
1644874650000|2022-02-14 21:37:30|467.07|464.27|466.9|464.1|467.07|464.27|466.9|464.1|0
1644874670000|2022-02-14 21:37:50|466.73|463.93|466.73|463.93|466.73|463.93|466.73|463.93|0
1644874680000|2022-02-14 21:38:00|466.81|464.01|466.73|463.93|466.9|464.1|466.73|463.93|0
1644874690000|2022-02-14 21:38:10|466.72|463.92|466.72|463.92|466.72|463.92|466.72|463.92|0
1644874700000|2022-02-14 21:38:20|466.9|464.1|466.9|464.1|466.9|464.1|466.9|464.1|0
1644874710000|2022-02-14 21:38:30|466.72|463.92|466.72|463.92|466.72|463.92|466.72|463.92|0
1644874740000|2022-02-14 21:39:00|466.81|464.01|466.9|464.1|466.9|464.1|466.81|464.01|0
1644874750000|2022-02-14 21:39:10|467.07|464.27|467.07|464.27|467.07|464.27|467.07|464.27|0
1644874760000|2022-02-14 21:39:20|467.24|464.44|467.42|464.62|467.42|464.62|467.24|464.44|0
1644874770000|2022-02-14 21:39:30|467.51|464.71|467.51|464.71|467.51|464.71|467.51|464.71|0
1644874780000|2022-02-14 21:39:40|467.59|464.79|467.51|464.71|467.59|464.79|467.42|464.62|0
1644874790000|2022-02-14 21:39:50|467.59|464.79|467.59|464.79|467.59|464.79|467.59|464.79|0
1644874800000|2022-02-14 21:40:00|467.68|464.88|467.93|465.13|467.93|465.13|467.68|464.88|0
1644874810000|2022-02-14 21:40:10|467.68|464.88|467.51|464.71|467.68|464.88|467.51|464.71|0
1644874820000|2022-02-14 21:40:20|467.59|464.79|467.59|464.79|467.59|464.79|467.59|464.79|0
1644874830000|2022-02-14 21:40:30|467.76|464.96|467.85|465.05|467.85|465.05|467.76|464.96|0
1644874840000|2022-02-14 21:40:40|467.93|465.13|467.93|465.13|467.93|465.13|467.93|465.13|0
1644874850000|2022-02-14 21:40:50|467.59|464.79|467.59|464.79|467.59|464.79|467.59|464.79|0
1644874860000|2022-02-14 21:41:00|467.76|464.96|467.76|464.96|467.76|464.96|467.76|464.96|0
1644874870000|2022-02-14 21:41:10|467.85|465.05|467.76|464.96|467.85|465.05|467.76|464.96|0
1644874880000|2022-02-14 21:41:20|467.93|465.13|467.93|465.13|467.93|465.13|467.93|465.13|0
1644874900000|2022-02-14 21:41:40|468.28|465.48|468.28|465.48|468.28|465.48|468.28|465.48|0
1644874910000|2022-02-14 21:41:50|468.63|465.83|468.63|465.83|468.63|465.83|468.45|465.65|0
1644874940000|2022-02-14 21:42:20|468.45|465.65|468.45|465.65|468.45|465.65|468.45|465.65|0
1644874950000|2022-02-14 21:42:30|468.54|465.74|468.8|466|468.8|466|468.54|465.74|0
1644874960000|2022-02-14 21:42:40|468.97|466.17|468.97|466.17|468.97|466.17|468.97|466.17|0
1644874970000|2022-02-14 21:42:50|468.8|466|468.8|466|468.8|466|468.8|466|0
1644874980000|2022-02-14 21:43:00|468.97|466.17|468.97|466.17|468.97|466.17|468.8|466|0
1644875000000|2022-02-14 21:43:20|469.15|466.35|469.15|466.35|469.15|466.35|469.15|466.35|0
1644875010000|2022-02-14 21:43:30|469.24|466.44|469.24|466.44|469.24|466.44|469.24|466.44|0
1644875020000|2022-02-14 21:43:40|469.15|466.35|468.97|466.17|469.15|466.35|468.97|466.17|0
1644875030000|2022-02-14 21:43:50|468.8|466|468.8|466|468.8|466|468.8|466|0
1644875040000|2022-02-14 21:44:00|468.89|466.09|468.89|466.09|468.89|466.09|468.8|466|0
1644875050000|2022-02-14 21:44:10|468.8|466|468.8|466|468.8|466|468.8|466|0
1644875060000|2022-02-14 21:44:20|468.97|466.17|469.24|466.44|469.24|466.44|468.97|466.17|0
1644875070000|2022-02-14 21:44:30|469.15|466.35|469.32|466.52|469.32|466.52|469.15|466.35|0
1644875080000|2022-02-14 21:44:40|469.24|466.44|469.15|466.35|469.32|466.52|469.15|466.35|0
1644875090000|2022-02-14 21:44:50|469.24|466.44|468.97|466.17|469.24|466.44|468.97|466.17|0
1644875100000|2022-02-14 21:45:00|468.72|465.92|468.72|465.92|468.72|465.92|468.72|465.92|0
1644875110000|2022-02-14 21:45:10|468.63|465.83|468.37|465.57|468.63|465.83|468.11|465.31|0
1644875120000|2022-02-14 21:45:20|468.45|465.65|468.63|465.83|468.63|465.83|468.45|465.65|0
1644875130000|2022-02-14 21:45:30|468.72|465.92|469.14|466.34|469.14|466.34|468.72|465.92|0
1644875140000|2022-02-14 21:45:40|468.97|466.17|469.06|466.26|469.06|466.26|468.97|466.17|0
1644875150000|2022-02-14 21:45:50|469.14|466.34|469.14|466.34|469.32|466.52|469.14|466.34|0
1644875170000|2022-02-14 21:46:10|469.32|466.52|469.32|466.52|469.32|466.52|469.32|466.52|0
1644875240000|2022-02-14 21:47:20|469.49|466.69|469.32|466.52|469.49|466.69|469.32|466.52|0
1644875320000|2022-02-14 21:48:40|469.49|466.69|469.49|466.69|469.49|466.69|469.49|466.69|0
1644875330000|2022-02-14 21:48:50|469.32|466.52|469.49|466.69|469.49|466.69|469.32|466.52|0
1644875340000|2022-02-14 21:49:00|469.66|466.86|469.66|466.86|469.66|466.86|469.66|466.86|0
1644875350000|2022-02-14 21:49:10|469.75|466.95|469.75|466.95|469.75|466.95|469.75|466.95|0
1644875360000|2022-02-14 21:49:20|469.66|466.86|469.84|467.04|469.84|467.04|469.66|466.86|0
1644875400000|2022-02-14 21:50:00|469.93|467.13|469.32|466.52|469.93|467.13|469.32|466.52|0
1644875420000|2022-02-14 21:50:20|469.14|466.34|469.14|466.34|469.14|466.34|469.14|466.34|0
1644875440000|2022-02-14 21:50:40|469.32|466.52|469.23|466.43|469.32|466.52|469.23|466.43|0
1644875450000|2022-02-14 21:50:50|469.32|466.52|469.66|466.86|469.66|466.86|469.32|466.52|0
1644875460000|2022-02-14 21:51:00|469.49|466.69|469.49|466.69|469.49|466.69|469.49|466.69|0
1644875480000|2022-02-14 21:51:20|469.58|466.78|469.58|466.78|469.58|466.78|469.58|466.78|0
1644875490000|2022-02-14 21:51:30|469.66|466.86|469.49|466.69|469.66|466.86|469.49|466.69|0
1644875500000|2022-02-14 21:51:40|469.41|466.61|469.41|466.61|469.41|466.61|469.41|466.61|0
1644875510000|2022-02-14 21:51:50|469.32|466.52|469.32|466.52|469.32|466.52|469.32|466.52|0
1644875520000|2022-02-14 21:52:00|469.49|466.69|469.49|466.69|469.49|466.69|469.49|466.69|0
1644875540000|2022-02-14 21:52:20|469.32|466.52|469.32|466.52|469.32|466.52|469.32|466.52|0
1644875560000|2022-02-14 21:52:40|469.14|466.34|469.14|466.34|469.14|466.34|469.14|466.34|0
1644875570000|2022-02-14 21:52:50|469.32|466.52|469.32|466.52|469.32|466.52|469.32|466.52|0
1644875590000|2022-02-14 21:53:10|469.14|466.34|470.01|467.21|470.01|467.21|469.14|466.34|0
1644875600000|2022-02-14 21:53:20|469.66|466.86|469.58|466.78|469.66|466.86|469.58|466.78|0
1644875610000|2022-02-14 21:53:30|469.49|466.69|469.32|466.52|469.49|466.69|469.32|466.52|0
1644875620000|2022-02-14 21:53:40|469.49|466.69|469.49|466.69|469.66|466.86|469.49|466.69|0
1644875630000|2022-02-14 21:53:50|469.66|466.86|469.49|466.69|469.66|466.86|469.49|466.69|0
1644875640000|2022-02-14 21:54:00|469.32|466.52|469.32|466.52|469.32|466.52|469.32|466.52|0
1644875650000|2022-02-14 21:54:10|469.49|466.69|469.49|466.69|469.49|466.69|469.49|466.69|0
1644875660000|2022-02-14 21:54:20|469.58|466.78|469.58|466.78|469.58|466.78|469.58|466.78|0
1644875670000|2022-02-14 21:54:30|469.66|466.86|469.66|466.86|469.66|466.86|469.66|466.86|0
1644875680000|2022-02-14 21:54:40|469.58|466.78|469.58|466.78|469.66|466.86|469.58|466.78|0
1644875690000|2022-02-14 21:54:50|469.49|466.69|469.49|466.69|469.49|466.69|469.49|466.69|0
1644875700000|2022-02-14 21:55:00|469.66|466.86|469.66|466.86|469.66|466.86|469.66|466.86|0
1644875710000|2022-02-14 21:55:10|469.84|467.04|470.01|467.21|470.01|467.21|469.84|467.04|0
1644875720000|2022-02-14 21:55:20|469.93|467.13|469.84|467.04|469.93|467.13|469.84|467.04|0
1644875740000|2022-02-14 21:55:40|469.83|467.03|469.83|467.03|469.83|467.03|469.83|467.03|0
1644875750000|2022-02-14 21:55:50|469.66|466.86|469.66|466.86|469.66|466.86|469.66|466.86|0
1644875760000|2022-02-14 21:56:00|469.75|466.95|469.66|466.86|469.75|466.95|469.66|466.86|0
1644875770000|2022-02-14 21:56:10|469.83|467.03|469.66|466.86|469.83|467.03|469.66|466.86|0
1644875780000|2022-02-14 21:56:20|469.49|466.69|469.49|466.69|469.49|466.69|469.49|466.69|0
1644875790000|2022-02-14 21:56:30|469.66|466.86|469.66|466.86|469.66|466.86|469.66|466.86|0
1644875810000|2022-02-14 21:56:50|469.83|467.03|469.66|466.86|469.83|467.03|469.66|466.86|0
1644875850000|2022-02-14 21:57:30|469.49|466.69|469.58|466.78|469.58|466.78|469.49|466.69|0
1644875860000|2022-02-14 21:57:40|469.66|466.86|469.49|466.69|469.66|466.86|469.49|466.69|0
1644875880000|2022-02-14 21:58:00|469.66|466.86|469.66|466.86|469.66|466.86|469.66|466.86|0
1644875890000|2022-02-14 21:58:10|469.31|466.51|469.14|466.34|469.31|466.51|469.14|466.34|0
1644875900000|2022-02-14 21:58:20|469.4|466.6|469.31|466.51|469.4|466.6|469.31|466.51|0
1644875920000|2022-02-14 21:58:40|469.14|466.34|469.14|466.34|469.14|466.34|469.14|466.34|0
1644875930000|2022-02-14 21:58:50|469.23|466.43|469.31|466.51|469.31|466.51|469.14|466.34|0
1644875940000|2022-02-14 21:59:00|469.49|466.69|469.58|466.78|469.58|466.78|469.49|466.69|0
1644875950000|2022-02-14 21:59:10|469.4|466.6|469.31|466.51|469.4|466.6|469.31|466.51|0
1644875960000|2022-02-14 21:59:20|469.49|466.69|469.58|466.78|469.58|466.78|469.49|466.69|0
1644875970000|2022-02-14 21:59:30|469.66|466.86|469.58|466.78|469.66|466.86|469.58|466.78|0
1644875980000|2022-02-14 21:59:40|469.49|466.69|469.31|466.51|469.49|466.69|469.31|466.51|0
1644875990000|2022-02-14 21:59:50|469.49|466.69|469.4|466.6|469.58|466.78|469.4|466.6|0
1644876000000|2022-02-14 22:00:00|469.22|466.42|469.22|466.42|469.22|466.42|469.22|466.42|0
1644876030000|2022-02-14 22:00:30|469.2|466.4|469.2|466.4|469.2|466.4|469.2|466.4|0
1644876070000|2022-02-14 22:01:10|469.22|466.42|469.22|466.42|469.22|466.42|469.22|466.42|0
1644876100000|2022-02-14 22:01:40|468.82|466.02|468.82|466.02|468.82|466.02|468.82|466.02|0
1644876110000|2022-02-14 22:01:50|469.22|466.42|469.22|466.42|469.22|466.42|469.22|466.42|0
1644876120000|2022-02-14 22:02:00|469.02|466.22|469.02|466.22|469.02|466.22|469.02|466.22|0
1644876130000|2022-02-14 22:02:10|469.04|466.24|469.04|466.24|469.04|466.24|469.04|466.24|0
1644876140000|2022-02-14 22:02:20|469.02|466.22|469.1|466.3|469.1|466.3|469.02|466.22|0
1644876210000|2022-02-14 22:03:30|469.04|466.24|468.54|465.74|469.04|466.24|468.54|465.74|0
1644876230000|2022-02-14 22:03:50|468.47|465.67|468.47|465.67|468.47|465.67|468.47|465.67|0
1644876250000|2022-02-14 22:04:10|468.54|465.74|468.45|465.65|468.54|465.74|468.45|465.65|0
1644876260000|2022-02-14 22:04:20|468.47|465.67|468.42|465.62|468.47|465.67|468.42|465.62|0
1644876290000|2022-02-14 22:04:50|468.47|465.67|468.52|465.72|468.52|465.72|468.47|465.67|0
1644876300000|2022-02-14 22:05:00|468.47|465.67|468.47|465.67|468.47|465.67|468.47|465.67|0
1644876310000|2022-02-14 22:05:10|468.45|465.65|468.47|465.67|468.47|465.67|468.45|465.65|0
1644876320000|2022-02-14 22:05:20|468.54|465.74|468.42|465.62|468.54|465.74|468.42|465.62|0
1644876350000|2022-02-14 22:05:50|469.04|466.24|468.95|466.15|469.04|466.24|468.95|466.15|0
1644876360000|2022-02-14 22:06:00|469.12|466.32|469.12|466.32|469.12|466.32|469.12|466.32|0
1644876370000|2022-02-14 22:06:10|468.29|465.49|468.29|465.49|468.29|465.49|468.29|465.49|0
1644876380000|2022-02-14 22:06:20|468.26|465.46|468.26|465.46|468.26|465.46|468.26|465.46|0
1644876390000|2022-02-14 22:06:30|468.69|465.89|468.31|465.51|468.69|465.89|468.29|465.49|0
1644876460000|2022-02-14 22:07:40|468.29|465.49|468.29|465.49|468.29|465.49|468.29|465.49|0
1644876540000|2022-02-14 22:09:00|468.24|465.44|468.24|465.44|468.24|465.44|468.24|465.44|0
1644876580000|2022-02-14 22:09:40|468.34|465.54|468.34|465.54|468.34|465.54|468.34|465.54|0
1644876590000|2022-02-14 22:09:50|468.87|466.07|468.87|466.07|468.87|466.07|468.87|466.07|0
1644876610000|2022-02-14 22:10:10|469.17|466.37|469.17|466.37|469.17|466.37|469.17|466.37|0
1644876630000|2022-02-14 22:10:30|469.12|466.32|469.17|466.37|469.17|466.37|469.12|466.32|0
1644876640000|2022-02-14 22:10:40|468.8|466|468.89|466.09|468.89|466.09|468.8|466|0
1644876650000|2022-02-14 22:10:50|468.8|466|469.04|466.24|469.04|466.24|468.8|466|0
1644876660000|2022-02-14 22:11:00|468.99|466.19|468.99|466.19|468.99|466.19|468.99|466.19|0
1644876700000|2022-02-14 22:11:40|469.04|466.24|469.04|466.24|469.04|466.24|469.04|466.24|0
1644876710000|2022-02-14 22:11:50|468.92|466.12|468.92|466.12|468.92|466.12|468.92|466.12|0
1644876730000|2022-02-14 22:12:10|468.84|466.04|468.84|466.04|468.84|466.04|468.84|466.04|0
1644876770000|2022-02-14 22:12:50|468.74|465.94|468.87|466.07|468.87|466.07|468.74|465.94|0
1644876800000|2022-02-14 22:13:20|468.84|466.04|468.84|466.04|468.84|466.04|468.84|466.04|0
1644876810000|2022-02-14 22:13:30|468.82|466.02|468.74|465.94|468.87|466.07|468.74|465.94|0
1644876820000|2022-02-14 22:13:40|468.8|466|468.72|465.92|468.8|466|468.72|465.92|0
1644876830000|2022-02-14 22:13:50|469.02|466.22|469.02|466.22|469.02|466.22|469.02|466.22|0
1644876920000|2022-02-14 22:15:20|469.04|466.24|469.02|466.22|469.04|466.24|469.02|466.22|0
1644877020000|2022-02-14 22:17:00|468.99|466.19|468.99|466.19|468.99|466.19|468.99|466.19|0
1644877030000|2022-02-14 22:17:10|469.02|466.22|469.02|466.22|469.02|466.22|469.02|466.22|0
1644877050000|2022-02-14 22:17:30|468.99|466.19|468.99|466.19|468.99|466.19|468.99|466.19|0
1644877060000|2022-02-14 22:17:40|469.02|466.22|469.02|466.22|469.02|466.22|469.02|466.22|0
1644877080000|2022-02-14 22:18:00|468.97|466.17|468.97|466.17|468.97|466.17|468.97|466.17|0
1644877090000|2022-02-14 22:18:10|468.82|466.02|468.81|466.01|468.82|466.02|468.81|466.01|0
1644877110000|2022-02-14 22:18:30|468.77|465.97|468.74|465.94|468.77|465.97|468.74|465.94|0
1644877170000|2022-02-14 22:19:30|468.72|465.92|468.72|465.92|468.72|465.92|468.72|465.92|0
1644877190000|2022-02-14 22:19:50|468.46|465.66|468.61|465.81|468.61|465.81|468.46|465.66|0
1644877200000|2022-02-14 22:20:00|468.72|465.92|468.72|465.92|468.72|465.92|468.72|465.92|0
1644877210000|2022-02-14 22:20:10|468.74|465.94|468.74|465.94|468.74|465.94|468.74|465.94|0
1644877240000|2022-02-14 22:20:40|468.66|465.86|468.66|465.86|468.66|465.86|468.66|465.86|0
1644877250000|2022-02-14 22:20:50|468.56|465.76|468.56|465.76|468.56|465.76|468.56|465.76|0
1644877340000|2022-02-14 22:22:20|468.54|465.74|468.54|465.74|468.54|465.74|468.54|465.74|0
1644877410000|2022-02-14 22:23:30|468.61|465.81|468.61|465.81|468.61|465.81|468.61|465.81|0
1644877450000|2022-02-14 22:24:10|468.64|465.84|468.61|465.81|468.64|465.84|468.61|465.81|0
1644877510000|2022-02-14 22:25:10|468.64|465.84|468.64|465.84|468.64|465.84|468.64|465.84|0
1644877540000|2022-02-14 22:25:40|468.72|465.92|468.72|465.92|468.72|465.92|468.72|465.92|0
1644877550000|2022-02-14 22:25:50|468.84|466.04|468.84|466.04|468.84|466.04|468.84|466.04|0
1644877600000|2022-02-14 22:26:40|468.74|465.94|468.74|465.94|468.74|465.94|468.74|465.94|0
1644877620000|2022-02-14 22:27:00|468.96|466.16|468.96|466.16|468.96|466.16|468.96|466.16|0
1644877690000|2022-02-14 22:28:10|468.92|466.12|468.92|466.12|468.92|466.12|468.92|466.12|0
1644877730000|2022-02-14 22:28:50|468.89|466.09|468.89|466.09|468.89|466.09|468.89|466.09|0
1644877790000|2022-02-14 22:29:50|468.59|465.79|468.59|465.79|468.59|465.79|468.59|465.79|0
1644877800000|2022-02-14 22:30:00|468.56|465.76|468.56|465.76|468.56|465.76|468.56|465.76|0
1644877990000|2022-02-14 22:33:10|468.59|465.79|468.59|465.79|468.59|465.79|468.59|465.79|0
1644878020000|2022-02-14 22:33:40|468.64|465.84|468.64|465.84|468.64|465.84|468.64|465.84|0
1644878280000|2022-02-14 22:38:00|468.63|465.83|468.63|465.83|468.63|465.83|468.63|465.83|0
1644878310000|2022-02-14 22:38:30|468.66|465.86|468.66|465.86|468.66|465.86|468.66|465.86|0
1644878410000|2022-02-14 22:40:10|468.68|465.88|468.68|465.88|468.68|465.88|468.68|465.88|0
1644878430000|2022-02-14 22:40:30|468.71|465.91|468.71|465.91|468.71|465.91|468.71|465.91|0
1644878470000|2022-02-14 22:41:10|468.76|465.96|468.76|465.96|468.76|465.96|468.76|465.96|0
1644878490000|2022-02-14 22:41:30|468.79|465.99|468.79|465.99|468.79|465.99|468.79|465.99|0
1644878520000|2022-02-14 22:42:00|468.71|465.91|468.71|465.91|468.71|465.91|468.71|465.91|0
1644878550000|2022-02-14 22:42:30|468.61|465.81|468.61|465.81|468.61|465.81|468.61|465.81|0
1644878560000|2022-02-14 22:42:40|468.63|465.83|468.63|465.83|468.63|465.83|468.63|465.83|0
1644878840000|2022-02-14 22:47:20|468.65|465.85|468.65|465.85|468.65|465.85|468.65|465.85|0
1644878860000|2022-02-14 22:47:40|468.71|465.91|468.71|465.91|468.71|465.91|468.71|465.91|0
1644878870000|2022-02-14 22:47:50|468.68|465.88|468.68|465.88|468.68|465.88|468.68|465.88|0
1644879150000|2022-02-14 22:52:30|468.65|465.85|468.65|465.85|468.65|465.85|468.65|465.85|0
1644879330000|2022-02-14 22:55:30|468.6|465.8|468.6|465.8|468.6|465.8|468.6|465.8|0
1644879380000|2022-02-14 22:56:20|468.52|465.72|468.52|465.72|468.52|465.72|468.52|465.72|0
1644879400000|2022-02-14 22:56:40|468.58|465.78|468.58|465.78|468.58|465.78|468.58|465.78|0
1644879470000|2022-02-14 22:57:50|468.7|465.9|468.63|465.83|468.7|465.9|468.63|465.83|0
1644879480000|2022-02-14 22:58:00|468.65|465.85|468.65|465.85|468.65|465.85|468.65|465.85|0
1644879580000|2022-02-14 22:59:40|468.68|465.88|468.68|465.88|468.68|465.88|468.68|465.88|0
1644879590000|2022-02-14 22:59:50|468.75|465.95|468.65|465.85|468.75|465.95|468.65|465.85|0
1644879600000|2022-02-14 23:00:00|469.04|466.24|468.52|465.72|469.04|466.24|468.17|465.37|0
1644879610000|2022-02-14 23:00:10|468.69|465.89|469.04|466.24|469.04|466.24|468.69|465.89|0
1644879620000|2022-02-14 23:00:20|468.77|465.97|468.6|465.8|468.86|466.06|468.6|465.8|0
1644879630000|2022-02-14 23:00:30|468.25|465.45|468.34|465.54|468.34|465.54|468.25|465.45|0
1644879640000|2022-02-14 23:00:40|468.52|465.72|468.25|465.45|468.52|465.72|468.25|465.45|0
1644879650000|2022-02-14 23:00:50|468.17|465.37|468.43|465.63|468.43|465.63|468.17|465.37|0
1644879660000|2022-02-14 23:01:00|468.25|465.45|467.82|465.02|468.25|465.45|467.73|464.93|0
1644879670000|2022-02-14 23:01:10|468|465.2|467.91|465.11|468|465.2|467.73|464.93|0
1644879680000|2022-02-14 23:01:20|468.08|465.28|468.25|465.45|468.25|465.45|468.08|465.28|0
1644879690000|2022-02-14 23:01:30|468.08|465.28|467.73|464.93|468.08|465.28|467.73|464.93|0
1644879700000|2022-02-14 23:01:40|467.82|465.02|467.65|464.85|467.82|465.02|467.65|464.85|0
1644879710000|2022-02-14 23:01:50|467.56|464.76|467.56|464.76|467.73|464.93|467.56|464.76|0
1644879720000|2022-02-14 23:02:00|467.21|464.41|467.39|464.59|467.39|464.59|467.21|464.41|0
1644879730000|2022-02-14 23:02:10|467.21|464.41|467.39|464.59|467.39|464.59|467.21|464.41|0
1644879740000|2022-02-14 23:02:20|467.21|464.41|467.65|464.85|467.65|464.85|467.21|464.41|0
1644879750000|2022-02-14 23:02:30|467.56|464.76|467.39|464.59|467.73|464.93|467.39|464.59|0
1644879760000|2022-02-14 23:02:40|467.56|464.76|467.39|464.59|467.56|464.76|467.39|464.59|0
1644879770000|2022-02-14 23:02:50|467.48|464.68|467.56|464.76|467.56|464.76|467.48|464.68|0
1644879780000|2022-02-14 23:03:00|467.65|464.85|467.73|464.93|467.91|465.11|467.65|464.85|0
1644879790000|2022-02-14 23:03:10|467.65|464.85|467.73|464.93|467.73|464.93|467.65|464.85|0
1644879800000|2022-02-14 23:03:20|467.91|465.11|467.73|464.93|467.91|465.11|467.73|464.93|0
1644879810000|2022-02-14 23:03:30|467.65|464.85|467.56|464.76|467.65|464.85|467.56|464.76|0
1644879820000|2022-02-14 23:03:40|467.48|464.68|467.73|464.93|467.73|464.93|467.48|464.68|0
1644879830000|2022-02-14 23:03:50|467.65|464.85|467.56|464.76|467.73|464.93|467.56|464.76|0
1644879840000|2022-02-14 23:04:00|467.65|464.85|467.65|464.85|467.65|464.85|467.65|464.85|0
1644879850000|2022-02-14 23:04:10|467.73|464.93|467.56|464.76|467.73|464.93|467.56|464.76|0
1644879860000|2022-02-14 23:04:20|467.65|464.85|467.73|464.93|467.73|464.93|467.65|464.85|0
1644879870000|2022-02-14 23:04:30|467.56|464.76|467.48|464.68|467.56|464.76|467.39|464.59|0
1644879880000|2022-02-14 23:04:40|467.39|464.59|467.39|464.59|467.39|464.59|467.39|464.59|0
1644879890000|2022-02-14 23:04:50|467.48|464.68|467.39|464.59|467.48|464.68|467.39|464.59|0
1644879900000|2022-02-14 23:05:00|467.21|464.41|467.21|464.41|467.3|464.5|467.21|464.41|0
1644879910000|2022-02-14 23:05:10|466.87|464.07|466.87|464.07|466.87|464.07|466.87|464.07|0
1644879920000|2022-02-14 23:05:20|467.04|464.24|467.21|464.41|467.21|464.41|467.04|464.24|0
1644879930000|2022-02-14 23:05:30|467.04|464.24|467.13|464.33|467.13|464.33|467.04|464.24|0
1644879940000|2022-02-14 23:05:40|467.21|464.41|467.04|464.24|467.21|464.41|467.04|464.24|0
1644879950000|2022-02-14 23:05:50|466.96|464.16|467.04|464.24|467.04|464.24|466.96|464.16|0
1644879960000|2022-02-14 23:06:00|466.87|464.07|466.69|463.89|466.87|464.07|466.69|463.89|0
1644879970000|2022-02-14 23:06:10|466.52|463.72|466.61|463.81|466.87|464.07|466.52|463.72|0
1644879980000|2022-02-14 23:06:20|466.87|464.07|466.78|463.98|466.87|464.07|466.69|463.89|0
1644879990000|2022-02-14 23:06:30|466.61|463.81|466.52|463.72|466.61|463.81|466.52|463.72|0
1644880000000|2022-02-14 23:06:40|466.61|463.81|466.61|463.81|466.61|463.81|466.61|463.81|0
1644880010000|2022-02-14 23:06:50|466.69|463.89|466.78|463.98|466.87|464.07|466.69|463.89|0
1644880020000|2022-02-14 23:07:00|466.87|464.07|466.69|463.89|466.87|464.07|466.69|463.89|0
1644880030000|2022-02-14 23:07:10|466.61|463.81|466.61|463.81|466.61|463.81|466.61|463.81|0
1644880040000|2022-02-14 23:07:20|466.69|463.89|466.61|463.81|466.69|463.89|466.61|463.81|0
1644880050000|2022-02-14 23:07:30|466.69|463.89|466.69|463.89|466.69|463.89|466.69|463.89|0
1644880060000|2022-02-14 23:07:40|466.52|463.72|466.69|463.89|466.69|463.89|466.52|463.72|0
1644880070000|2022-02-14 23:07:50|466.87|464.07|466.78|463.98|466.87|464.07|466.78|463.98|0
1644880080000|2022-02-14 23:08:00|466.87|464.07|466.69|463.89|466.87|464.07|466.69|463.89|0
1644880090000|2022-02-14 23:08:10|466.35|463.55|466.35|463.55|466.69|463.89|466.35|463.55|0
1644880100000|2022-02-14 23:08:20|466.18|463.38|466.18|463.38|466.18|463.38|466.18|463.38|0
1644880110000|2022-02-14 23:08:30|466|463.2|465.66|462.86|466|463.2|465.66|462.86|0
1644880120000|2022-02-14 23:08:40|465.31|462.51|465.31|462.51|465.31|462.51|465.31|462.51|0
1644880130000|2022-02-14 23:08:50|465.14|462.34|465.31|462.51|465.31|462.51|465.14|462.34|0
1644880140000|2022-02-14 23:09:00|465.14|462.34|465.31|462.51|465.31|462.51|465.14|462.34|0
1644880150000|2022-02-14 23:09:10|465.23|462.43|465.31|462.51|465.31|462.51|465.14|462.34|0
1644880160000|2022-02-14 23:09:20|465.14|462.34|465.14|462.34|465.14|462.34|465.06|462.26|0
1644880190000|2022-02-14 23:09:50|464.97|462.17|465.14|462.34|465.23|462.43|464.97|462.17|0
1644880200000|2022-02-14 23:10:00|464.97|462.17|464.97|462.17|464.97|462.17|464.97|462.17|0
1644880210000|2022-02-14 23:10:10|464.88|462.08|464.97|462.17|464.97|462.17|464.88|462.08|0
1644880220000|2022-02-14 23:10:20|464.88|462.08|465.14|462.34|465.14|462.34|464.88|462.08|0
1644880230000|2022-02-14 23:10:30|465.06|462.26|465.06|462.26|465.06|462.26|465.06|462.26|0
1644880250000|2022-02-14 23:10:50|465.31|462.51|465.31|462.51|465.31|462.51|465.14|462.34|0
1644880260000|2022-02-14 23:11:00|465.23|462.43|465.23|462.43|465.31|462.51|465.23|462.43|0
1644880270000|2022-02-14 23:11:10|465.14|462.34|464.97|462.17|465.23|462.43|464.97|462.17|0
1644880280000|2022-02-14 23:11:20|465.06|462.26|465.06|462.26|465.14|462.34|465.06|462.26|0
1644880290000|2022-02-14 23:11:30|465.14|462.34|464.88|462.08|465.14|462.34|464.88|462.08|0
1644880300000|2022-02-14 23:11:40|464.97|462.17|465.14|462.34|465.14|462.34|464.97|462.17|0
1644880310000|2022-02-14 23:11:50|464.97|462.17|464.97|462.17|464.97|462.17|464.97|462.17|0
1644880330000|2022-02-14 23:12:10|464.88|462.08|464.97|462.17|464.97|462.17|464.79|461.99|0
1644969600000|2022-02-16 00:00:00|426.43|423.63|426.51|423.71|426.51|423.71|426.26|423.46|0
1644969610000|2022-02-16 00:00:10|426.59|423.79|426.09|423.29|426.59|423.79|426.09|423.29|0
1644969620000|2022-02-16 00:00:20|425.93|423.13|425.93|423.13|425.93|423.13|425.93|423.13|0
1644969630000|2022-02-16 00:00:30|426.09|423.29|425.93|423.13|426.09|423.29|425.93|423.13|0
1644969640000|2022-02-16 00:00:40|426.01|423.21|426.01|423.21|426.01|423.21|426.01|423.21|0
1644969650000|2022-02-16 00:00:50|425.93|423.13|425.93|423.13|425.93|423.13|425.76|422.96|0
1644969660000|2022-02-16 00:01:00|426.26|423.46|426.43|423.63|426.59|423.79|426.26|423.46|0
1644969670000|2022-02-16 00:01:10|426.76|423.96|426.59|423.79|426.76|423.96|426.51|423.71|0
1644969680000|2022-02-16 00:01:20|426.43|423.63|426.09|423.29|426.43|423.63|426.09|423.29|0
1644969690000|2022-02-16 00:01:30|425.93|423.13|426.26|423.46|426.26|423.46|425.93|423.13|0
1644969700000|2022-02-16 00:01:40|426.43|423.63|426.26|423.46|426.43|423.63|426.26|423.46|0
1644969720000|2022-02-16 00:02:00|426.09|423.29|425.93|423.13|426.09|423.29|425.93|423.13|0
1644969730000|2022-02-16 00:02:10|425.85|423.05|425.43|422.63|425.93|423.13|425.43|422.63|0
1644969740000|2022-02-16 00:02:20|425.6|422.8|425.6|422.8|425.68|422.88|425.6|422.8|0
1644969750000|2022-02-16 00:02:30|425.76|422.96|425.76|422.96|425.85|423.05|425.76|422.96|0
1644969760000|2022-02-16 00:02:40|425.93|423.13|425.93|423.13|425.93|423.13|425.93|423.13|0
1644969770000|2022-02-16 00:02:50|425.76|422.96|425.6|422.8|425.76|422.96|425.6|422.8|0
1644969780000|2022-02-16 00:03:00|425.52|422.72|425.85|423.05|425.93|423.13|425.52|422.72|0
1644969790000|2022-02-16 00:03:10|425.76|422.96|425.68|422.88|425.76|422.96|425.6|422.8|0
1644969800000|2022-02-16 00:03:20|425.76|422.96|425.93|423.13|425.93|423.13|425.6|422.8|0
1644969820000|2022-02-16 00:03:40|426.09|423.29|426.18|423.38|426.18|423.38|426.09|423.29|0
1644969830000|2022-02-16 00:03:50|426.09|423.29|425.93|423.13|426.18|423.38|425.93|423.13|0
1644969840000|2022-02-16 00:04:00|425.85|423.05|425.85|423.05|425.85|423.05|425.76|422.96|0
1644969850000|2022-02-16 00:04:10|425.76|422.96|425.68|422.88|425.76|422.96|425.6|422.8|0
1644969860000|2022-02-16 00:04:20|425.6|422.8|425.43|422.63|425.6|422.8|425.43|422.63|0
1644969870000|2022-02-16 00:04:30|425.52|422.72|425.6|422.8|425.6|422.8|425.52|422.72|0
1644969880000|2022-02-16 00:04:40|425.76|422.96|425.76|422.96|425.85|423.05|425.76|422.96|0
1644969890000|2022-02-16 00:04:50|425.85|423.05|425.85|423.05|425.85|423.05|425.85|423.05|0
1644969900000|2022-02-16 00:05:00|425.76|422.96|425.68|422.88|425.93|423.13|425.68|422.88|0
1644969910000|2022-02-16 00:05:10|425.76|422.96|425.76|422.96|425.93|423.13|425.76|422.96|0
1644969920000|2022-02-16 00:05:20|425.93|423.13|425.76|422.96|425.93|423.13|425.76|422.96|0
1644969930000|2022-02-16 00:05:30|425.85|423.05|426.01|423.21|426.09|423.29|425.85|423.05|0
1644969940000|2022-02-16 00:05:40|425.93|423.13|426.18|423.38|426.18|423.38|425.93|423.13|0
1644969950000|2022-02-16 00:05:50|426.42|423.62|426.59|423.79|426.59|423.79|426.42|423.62|0
1644969970000|2022-02-16 00:06:10|426.75|423.95|427.01|424.21|427.09|424.29|426.75|423.95|0
1644969980000|2022-02-16 00:06:20|427.17|424.37|427.42|424.62|427.42|424.62|427.09|424.29|0
1644969990000|2022-02-16 00:06:30|427.09|424.29|427.01|424.21|427.09|424.29|426.92|424.12|0
1644970000000|2022-02-16 00:06:40|427.09|424.29|427.01|424.21|427.09|424.29|426.75|423.95|0
1644970010000|2022-02-16 00:06:50|426.92|424.12|426.75|423.95|426.92|424.12|426.75|423.95|0
1644970020000|2022-02-16 00:07:00|426.84|424.04|426.92|424.12|427.09|424.29|426.84|424.04|0
1644970030000|2022-02-16 00:07:10|427.01|424.21|427.25|424.45|427.25|424.45|427.01|424.21|0
1644970040000|2022-02-16 00:07:20|427.09|424.29|427.09|424.29|427.09|424.29|427.01|424.21|0
1644970050000|2022-02-16 00:07:30|427.17|424.37|427.25|424.45|427.25|424.45|427.09|424.29|0
1644970060000|2022-02-16 00:07:40|427.09|424.29|427.09|424.29|427.09|424.29|427.01|424.21|0
1644970070000|2022-02-16 00:07:50|427.17|424.37|427.25|424.45|427.42|424.62|427.17|424.37|0
1644970080000|2022-02-16 00:08:00|427.17|424.37|427.25|424.45|427.25|424.45|427.09|424.29|0
1644970090000|2022-02-16 00:08:10|427.01|424.21|426.92|424.12|427.09|424.29|426.92|424.12|0
1644970100000|2022-02-16 00:08:20|427.01|424.21|427.09|424.29|427.09|424.29|426.92|424.12|0
1644970110000|2022-02-16 00:08:30|427.25|424.45|427.09|424.29|427.25|424.45|427.09|424.29|0
1644970120000|2022-02-16 00:08:40|426.92|424.12|426.67|423.87|426.92|424.12|426.67|423.87|0
1644970130000|2022-02-16 00:08:50|426.75|423.95|426.67|423.87|426.75|423.95|426.59|423.79|0
1644970140000|2022-02-16 00:09:00|426.59|423.79|426.18|423.38|426.59|423.79|426.09|423.29|0
1644970150000|2022-02-16 00:09:10|426.09|423.29|426.01|423.21|426.09|423.29|425.93|423.13|0
1644970160000|2022-02-16 00:09:20|425.93|423.13|425.68|422.88|425.93|423.13|425.59|422.79|0
1644970170000|2022-02-16 00:09:30|425.76|422.96|425.85|423.05|425.85|423.05|425.76|422.96|0
1644970180000|2022-02-16 00:09:40|425.76|422.96|425.59|422.79|425.76|422.96|425.59|422.79|0
1644970190000|2022-02-16 00:09:50|425.26|422.46|425.26|422.46|425.35|422.55|425.26|422.46|0
1644970200000|2022-02-16 00:10:00|425.35|422.55|425.68|422.88|425.76|422.96|425.26|422.46|0
1644970210000|2022-02-16 00:10:10|425.76|422.96|425.76|422.96|425.76|422.96|425.68|422.88|0
1644970220000|2022-02-16 00:10:20|425.68|422.88|425.68|422.88|425.76|422.96|425.68|422.88|0
1644970230000|2022-02-16 00:10:30|425.59|422.79|425.68|422.88|425.76|422.96|425.59|422.79|0
1644970240000|2022-02-16 00:10:40|425.76|422.96|425.93|423.13|425.93|423.13|425.68|422.88|0
1644970250000|2022-02-16 00:10:50|426.01|423.21|426.01|423.21|426.01|423.21|426.01|423.21|0
1644970260000|2022-02-16 00:11:00|426.09|423.29|426.26|423.46|426.26|423.46|426.09|423.29|0
1644970270000|2022-02-16 00:11:10|426.42|423.62|426.51|423.71|426.51|423.71|426.42|423.62|0
1644970280000|2022-02-16 00:11:20|426.42|423.62|426.75|423.95|426.75|423.95|426.42|423.62|0
1644970300000|2022-02-16 00:11:40|427|424.2|426.92|424.12|427|424.2|426.92|424.12|0
1644970310000|2022-02-16 00:11:50|426.75|423.95|426.75|423.95|426.75|423.95|426.75|423.95|0
1644970320000|2022-02-16 00:12:00|426.92|424.12|427.08|424.28|427.08|424.28|426.92|424.12|0
1644970330000|2022-02-16 00:12:10|426.92|424.12|426.92|424.12|427|424.2|426.92|424.12|0
1644970340000|2022-02-16 00:12:20|426.84|424.04|426.92|424.12|427.08|424.28|426.84|424.04|0
1644970360000|2022-02-16 00:12:40|427.08|424.28|427.08|424.28|427.08|424.28|427.08|424.28|0
1644970370000|2022-02-16 00:12:50|426.92|424.12|426.75|423.95|426.92|424.12|426.75|423.95|0
1644970380000|2022-02-16 00:13:00|426.92|424.12|427.08|424.28|427.08|424.28|426.84|424.04|0
1644970390000|2022-02-16 00:13:10|427.25|424.45|427.25|424.45|427.25|424.45|427.08|424.28|0
1644970410000|2022-02-16 00:13:30|427.08|424.28|427.08|424.28|427.08|424.28|427.08|424.28|0
1644970420000|2022-02-16 00:13:40|427.25|424.45|427.17|424.37|427.25|424.45|427.08|424.28|0
1644970430000|2022-02-16 00:13:50|427.08|424.28|427.25|424.45|427.25|424.45|427.08|424.28|0
1644970440000|2022-02-16 00:14:00|427.17|424.37|427.08|424.28|427.17|424.37|426.92|424.12|0
1644970450000|2022-02-16 00:14:10|426.92|424.12|426.75|423.95|426.92|424.12|426.75|423.95|0
1644970490000|2022-02-16 00:14:50|426.92|424.12|426.84|424.04|426.92|424.12|426.84|424.04|0
1644970500000|2022-02-16 00:15:00|426.92|424.12|426.75|423.95|426.92|424.12|426.75|423.95|0
1644970510000|2022-02-16 00:15:10|426.84|424.04|426.75|423.95|426.84|424.04|426.75|423.95|0
1644970520000|2022-02-16 00:15:20|426.92|424.12|426.75|423.95|426.92|424.12|426.75|423.95|0
1644970540000|2022-02-16 00:15:40|426.92|424.12|426.92|424.12|426.92|424.12|426.92|424.12|0
1644970550000|2022-02-16 00:15:50|426.84|424.04|426.84|424.04|426.92|424.12|426.75|423.95|0
1644970560000|2022-02-16 00:16:00|426.75|423.95|426.75|423.95|426.75|423.95|426.75|423.95|0
1644970580000|2022-02-16 00:16:20|427.08|424.28|426.75|423.95|427.08|424.28|426.75|423.95|0
1644970590000|2022-02-16 00:16:30|427.08|424.28|427.08|424.28|427.17|424.37|427.08|424.28|0
1644970600000|2022-02-16 00:16:40|426.92|424.12|426.92|424.12|426.92|424.12|426.92|424.12|0
1644970610000|2022-02-16 00:16:50|427.17|424.37|427.08|424.28|427.17|424.37|427.08|424.28|0
1644970620000|2022-02-16 00:17:00|426.92|424.12|426.92|424.12|426.92|424.12|426.92|424.12|0
1644970630000|2022-02-16 00:17:10|426.84|424.04|426.75|423.95|426.84|424.04|426.75|423.95|0
1644970640000|2022-02-16 00:17:20|426.92|424.12|426.75|423.95|426.92|424.12|426.75|423.95|0
1644970650000|2022-02-16 00:17:30|426.92|424.12|426.92|424.12|426.92|424.12|426.92|424.12|0
1644970670000|2022-02-16 00:17:50|427.08|424.28|427.08|424.28|427.08|424.28|427|424.2|0
1644970680000|2022-02-16 00:18:00|427|424.2|426.92|424.12|427|424.2|426.92|424.12|0
1644970690000|2022-02-16 00:18:10|426.75|423.95|426.75|423.95|426.75|423.95|426.75|423.95|0
1644970740000|2022-02-16 00:19:00|426.58|423.78|426.92|424.12|426.92|424.12|426.58|423.78|0
1644970750000|2022-02-16 00:19:10|427.25|424.45|427.25|424.45|427.25|424.45|427.25|424.45|0
1644970760000|2022-02-16 00:19:20|427.08|424.28|426.92|424.12|427.08|424.28|426.92|424.12|0
1644970810000|2022-02-16 00:20:10|427.08|424.28|427.25|424.45|427.25|424.45|427.08|424.28|0
1644970820000|2022-02-16 00:20:20|427.08|424.28|427.25|424.45|427.25|424.45|427.08|424.28|0
1644970830000|2022-02-16 00:20:30|427.08|424.28|427.08|424.28|427.08|424.28|427.08|424.28|0
1644970840000|2022-02-16 00:20:40|427.25|424.45|427.25|424.45|427.25|424.45|427.25|424.45|0
1644970850000|2022-02-16 00:20:50|427.17|424.37|427.08|424.28|427.17|424.37|427.08|424.28|0
1644970860000|2022-02-16 00:21:00|427.25|424.45|427.25|424.45|427.25|424.45|427.08|424.28|0
1644970870000|2022-02-16 00:21:10|427.08|424.28|427.25|424.45|427.25|424.45|427.08|424.28|0
1644970900000|2022-02-16 00:21:40|427.91|425.11|427.74|424.94|427.91|425.11|427.74|424.94|0
1644970910000|2022-02-16 00:21:50|427.58|424.78|427.58|424.78|427.58|424.78|427.58|424.78|0
1644970920000|2022-02-16 00:22:00|427.41|424.61|427.25|424.45|427.41|424.61|427.25|424.45|0
1644970950000|2022-02-16 00:22:30|427.17|424.37|427.25|424.45|427.25|424.45|427.08|424.28|0
1644970960000|2022-02-16 00:22:40|427.08|424.28|427.17|424.37|427.17|424.37|427.08|424.28|0
1644970970000|2022-02-16 00:22:50|427.25|424.45|427.5|424.7|427.5|424.7|427.25|424.45|0
1644970980000|2022-02-16 00:23:00|427.41|424.61|427.25|424.45|427.41|424.61|427.25|424.45|0
1644970990000|2022-02-16 00:23:10|427.17|424.37|427.08|424.28|427.17|424.37|427.08|424.28|0
1644971010000|2022-02-16 00:23:30|427.25|424.45|427.17|424.37|427.25|424.45|427.17|424.37|0
1644971020000|2022-02-16 00:23:40|427.08|424.28|427.17|424.37|427.17|424.37|427.08|424.28|0
1644971030000|2022-02-16 00:23:50|427.41|424.61|427.58|424.78|427.58|424.78|427.41|424.61|0
1644971040000|2022-02-16 00:24:00|427.74|424.94|427.58|424.78|427.74|424.94|427.58|424.78|0
1644971050000|2022-02-16 00:24:10|427.41|424.61|427.58|424.78|427.58|424.78|427.41|424.61|0
1644971060000|2022-02-16 00:24:20|427.66|424.86|427.66|424.86|427.66|424.86|427.66|424.86|0
1644971070000|2022-02-16 00:24:30|427.74|424.94|427.74|424.94|427.74|424.94|427.74|424.94|0
1644971080000|2022-02-16 00:24:40|427.58|424.78|427.58|424.78|427.58|424.78|427.58|424.78|0
1644971100000|2022-02-16 00:25:00|427.5|424.7|427.5|424.7|427.5|424.7|427.5|424.7|0
1644971110000|2022-02-16 00:25:10|427.25|424.45|427.41|424.61|427.41|424.61|427.25|424.45|0
1644971120000|2022-02-16 00:25:20|427.25|424.45|427.25|424.45|427.25|424.45|427.25|424.45|0
1644971130000|2022-02-16 00:25:30|427.08|424.28|427.08|424.28|427.08|424.28|427.08|424.28|0
1644971140000|2022-02-16 00:25:40|426.91|424.11|426.91|424.11|427|424.2|426.91|424.11|0
1644971150000|2022-02-16 00:25:50|427.08|424.28|427.08|424.28|427.08|424.28|426.91|424.11|0
1644971160000|2022-02-16 00:26:00|427.24|424.44|427.24|424.44|427.24|424.44|427.24|424.44|0
1644971170000|2022-02-16 00:26:10|427.08|424.28|426.91|424.11|427.08|424.28|426.91|424.11|0
1644971180000|2022-02-16 00:26:20|427|424.2|426.91|424.11|427.08|424.28|426.91|424.11|0
1644971190000|2022-02-16 00:26:30|426.83|424.03|426.91|424.11|426.91|424.11|426.75|423.95|0
1644971200000|2022-02-16 00:26:40|426.75|423.95|426.91|424.11|426.91|424.11|426.75|423.95|0
1644971210000|2022-02-16 00:26:50|427|424.2|426.91|424.11|427|424.2|426.91|424.11|0
1644971220000|2022-02-16 00:27:00|427.08|424.28|427|424.2|427.08|424.28|427|424.2|0
1644971230000|2022-02-16 00:27:10|427.08|424.28|427.24|424.44|427.24|424.44|427.08|424.28|0
1644971250000|2022-02-16 00:27:30|427.41|424.61|427.5|424.7|427.5|424.7|427.41|424.61|0
1644971260000|2022-02-16 00:27:40|427.58|424.78|427.58|424.78|427.58|424.78|427.5|424.7|0
1644971280000|2022-02-16 00:28:00|427.66|424.86|427.66|424.86|427.66|424.86|427.66|424.86|0
1644971290000|2022-02-16 00:28:10|427.74|424.94|427.66|424.86|427.74|424.94|427.58|424.78|0
1644971300000|2022-02-16 00:28:20|427.58|424.78|427.58|424.78|427.58|424.78|427.58|424.78|0
1644971310000|2022-02-16 00:28:30|427.66|424.86|427.74|424.94|427.74|424.94|427.66|424.86|0
1644971350000|2022-02-16 00:29:10|427.58|424.78|427.74|424.94|427.74|424.94|427.58|424.78|0
1644971380000|2022-02-16 00:29:40|427.58|424.78|427.74|424.94|427.74|424.94|427.58|424.78|0
1644971390000|2022-02-16 00:29:50|427.58|424.78|427.66|424.86|427.66|424.86|427.58|424.78|0
1644971400000|2022-02-16 00:30:00|427.74|424.94|427.41|424.61|427.74|424.94|427.41|424.61|0
1644971410000|2022-02-16 00:30:10|427.5|424.7|427.41|424.61|427.5|424.7|427.41|424.61|0
1644971420000|2022-02-16 00:30:20|427.24|424.44|427.41|424.61|427.41|424.61|427.24|424.44|0
1644971440000|2022-02-16 00:30:40|427.24|424.44|427.24|424.44|427.24|424.44|427.24|424.44|0
1644971450000|2022-02-16 00:30:50|427.41|424.61|427.41|424.61|427.41|424.61|427.41|424.61|0
1644971460000|2022-02-16 00:31:00|427.24|424.44|427.41|424.61|427.41|424.61|427.24|424.44|0
1644971470000|2022-02-16 00:31:10|427.24|424.44|427.33|424.53|427.33|424.53|427.24|424.44|0
1644971480000|2022-02-16 00:31:20|427.24|424.44|427.16|424.36|427.24|424.44|427.08|424.28|0
1644971490000|2022-02-16 00:31:30|427.08|424.28|427.08|424.28|427.16|424.36|427.08|424.28|0
1644971500000|2022-02-16 00:31:40|427.24|424.44|427.24|424.44|427.24|424.44|427.24|424.44|0
1644971510000|2022-02-16 00:31:50|427.08|424.28|427.24|424.44|427.24|424.44|427.08|424.28|0
1644971520000|2022-02-16 00:32:00|427.41|424.61|427.57|424.77|427.57|424.77|427.41|424.61|0
1644971530000|2022-02-16 00:32:10|427.41|424.61|427.57|424.77|427.57|424.77|427.41|424.61|0
1644971540000|2022-02-16 00:32:20|427.41|424.61|427.41|424.61|427.41|424.61|427.41|424.61|0
1644971550000|2022-02-16 00:32:30|427.57|424.77|427.41|424.61|427.57|424.77|427.41|424.61|0
1644971560000|2022-02-16 00:32:40|427.57|424.77|427.74|424.94|427.74|424.94|427.57|424.77|0
1644971570000|2022-02-16 00:32:50|427.66|424.86|427.74|424.94|427.74|424.94|427.66|424.86|0
1644971580000|2022-02-16 00:33:00|427.66|424.86|427.66|424.86|427.66|424.86|427.66|424.86|0
1644971590000|2022-02-16 00:33:10|427.74|424.94|427.41|424.61|427.74|424.94|427.41|424.61|0
1644971600000|2022-02-16 00:33:20|427.33|424.53|427.33|424.53|427.33|424.53|427.16|424.36|0
1644971610000|2022-02-16 00:33:30|427.24|424.44|427.41|424.61|427.41|424.61|427.24|424.44|0
1644971620000|2022-02-16 00:33:40|427.24|424.44|427.33|424.53|427.33|424.53|427.24|424.44|0
1644971630000|2022-02-16 00:33:50|427.24|424.44|427.41|424.61|427.41|424.61|427.24|424.44|0
1644971640000|2022-02-16 00:34:00|427.24|424.44|427.41|424.61|427.41|424.61|427.16|424.36|0
1644971650000|2022-02-16 00:34:10|427.24|424.44|427.24|424.44|427.24|424.44|427.24|424.44|0
1644971660000|2022-02-16 00:34:20|427.16|424.36|427.24|424.44|427.24|424.44|427.16|424.36|0
1644971680000|2022-02-16 00:34:40|427.08|424.28|427.08|424.28|427.08|424.28|427|424.2|0
1644971710000|2022-02-16 00:35:10|427.24|424.44|427.24|424.44|427.24|424.44|427.24|424.44|0
1644971720000|2022-02-16 00:35:20|427.16|424.36|427.16|424.36|427.16|424.36|427.16|424.36|0
1644971730000|2022-02-16 00:35:30|427.08|424.28|426.74|423.94|427.08|424.28|426.74|423.94|0
1644971740000|2022-02-16 00:35:40|426.83|424.03|426.74|423.94|426.83|424.03|426.74|423.94|0
1644971750000|2022-02-16 00:35:50|426.83|424.03|426.74|423.94|426.91|424.11|426.74|423.94|0
1644971760000|2022-02-16 00:36:00|426.83|424.03|426.91|424.11|426.91|424.11|426.83|424.03|0
1644971770000|2022-02-16 00:36:10|426.74|423.94|426.74|423.94|426.74|423.94|426.74|423.94|0
1644971810000|2022-02-16 00:36:50|426.91|424.11|426.74|423.94|426.91|424.11|426.74|423.94|0
1644971840000|2022-02-16 00:37:20|426.91|424.11|426.91|424.11|426.91|424.11|426.91|424.11|0
1644971850000|2022-02-16 00:37:30|426.74|423.94|426.74|423.94|426.74|423.94|426.74|423.94|0
1644971860000|2022-02-16 00:37:40|426.91|424.11|426.91|424.11|426.91|424.11|426.91|424.11|0
1644971870000|2022-02-16 00:37:50|427.07|424.27|427.07|424.27|427.07|424.27|427.07|424.27|0
1644971890000|2022-02-16 00:38:10|426.91|424.11|426.91|424.11|427|424.2|426.91|424.11|0
1644971900000|2022-02-16 00:38:20|426.74|423.94|426.74|423.94|426.74|423.94|426.74|423.94|0
1644971910000|2022-02-16 00:38:30|426.91|424.11|426.83|424.03|426.91|424.11|426.83|424.03|0
1644971920000|2022-02-16 00:38:40|426.91|424.11|426.83|424.03|426.91|424.11|426.83|424.03|0
1644971930000|2022-02-16 00:38:50|426.91|424.11|426.91|424.11|426.91|424.11|426.91|424.11|0
1644971940000|2022-02-16 00:39:00|426.99|424.19|427.07|424.27|427.07|424.27|426.91|424.11|0
1644971950000|2022-02-16 00:39:10|426.99|424.19|426.99|424.19|426.99|424.19|426.99|424.19|0
1644971960000|2022-02-16 00:39:20|427.07|424.27|427.07|424.27|427.07|424.27|426.99|424.19|0
1644971970000|2022-02-16 00:39:30|426.99|424.19|427.07|424.27|427.07|424.27|426.99|424.19|0
1644971980000|2022-02-16 00:39:40|426.91|424.11|426.91|424.11|426.91|424.11|426.91|424.11|0
1644971990000|2022-02-16 00:39:50|426.83|424.03|427.07|424.27|427.07|424.27|426.83|424.03|0
1644972000000|2022-02-16 00:40:00|427.16|424.36|427.24|424.44|427.24|424.44|427.16|424.36|0
1644972020000|2022-02-16 00:40:20|427.41|424.61|427.41|424.61|427.49|424.69|427.41|424.61|0
1644972030000|2022-02-16 00:40:30|427.49|424.69|427.57|424.77|427.57|424.77|427.41|424.61|0
1644972040000|2022-02-16 00:40:40|427.49|424.69|427.41|424.61|427.49|424.69|427.41|424.61|0
1644972060000|2022-02-16 00:41:00|427.49|424.69|427.41|424.61|427.49|424.69|427.41|424.61|0
1644972070000|2022-02-16 00:41:10|427.24|424.44|427.24|424.44|427.24|424.44|427.24|424.44|0
1644972080000|2022-02-16 00:41:20|427.07|424.27|427.07|424.27|427.07|424.27|427.07|424.27|0
1644972100000|2022-02-16 00:41:40|427.24|424.44|427.41|424.61|427.41|424.61|427.24|424.44|0
1644972120000|2022-02-16 00:42:00|427.24|424.44|427.07|424.27|427.24|424.44|427.07|424.27|0
1644972130000|2022-02-16 00:42:10|427.24|424.44|427.07|424.27|427.24|424.44|427.07|424.27|0
1644972140000|2022-02-16 00:42:20|426.91|424.11|427.16|424.36|427.16|424.36|426.91|424.11|0
1644972150000|2022-02-16 00:42:30|427.24|424.44|427.49|424.69|427.49|424.69|427.24|424.44|0
1644972160000|2022-02-16 00:42:40|427.4|424.6|427.24|424.44|427.57|424.77|427.24|424.44|0
1644972170000|2022-02-16 00:42:50|427.33|424.53|427.24|424.44|427.4|424.6|427.24|424.44|0
1644972190000|2022-02-16 00:43:10|427.16|424.36|427.07|424.27|427.16|424.36|427.07|424.27|0
1644972230000|2022-02-16 00:43:50|426.91|424.11|426.91|424.11|426.91|424.11|426.91|424.11|0
1644972240000|2022-02-16 00:44:00|426.99|424.19|426.99|424.19|426.99|424.19|426.99|424.19|0
1644972250000|2022-02-16 00:44:10|427.07|424.27|427.07|424.27|427.07|424.27|427.07|424.27|0
1644972260000|2022-02-16 00:44:20|427.24|424.44|427.07|424.27|427.24|424.44|427.07|424.27|0
1644972270000|2022-02-16 00:44:30|427.24|424.44|427.4|424.6|427.4|424.6|427.24|424.44|0
1644972280000|2022-02-16 00:44:40|427.57|424.77|427.57|424.77|427.57|424.77|427.57|424.77|0
1644972290000|2022-02-16 00:44:50|427.4|424.6|427.4|424.6|427.4|424.6|427.4|424.6|0
1644972300000|2022-02-16 00:45:00|427.49|424.69|427.4|424.6|427.49|424.69|427.4|424.6|0
1644972320000|2022-02-16 00:45:20|427.24|424.44|427.24|424.44|427.24|424.44|427.24|424.44|0
1644972340000|2022-02-16 00:45:40|427.4|424.6|427.4|424.6|427.4|424.6|427.4|424.6|0
1644972350000|2022-02-16 00:45:50|427.24|424.44|427.32|424.52|427.4|424.6|427.24|424.44|0
1644972360000|2022-02-16 00:46:00|427.4|424.6|427.4|424.6|427.4|424.6|427.24|424.44|0
1644972370000|2022-02-16 00:46:10|427.32|424.52|427.57|424.77|427.57|424.77|427.32|424.52|0
1644972380000|2022-02-16 00:46:20|427.74|424.94|427.74|424.94|427.74|424.94|427.74|424.94|0
1644972420000|2022-02-16 00:47:00|427.66|424.86|427.74|424.94|427.74|424.94|427.66|424.86|0
1644972430000|2022-02-16 00:47:10|427.66|424.86|427.73|424.93|427.74|424.94|427.57|424.77|0
1644972440000|2022-02-16 00:47:20|427.9|425.1|427.73|424.93|427.9|425.1|427.73|424.93|0
1644972450000|2022-02-16 00:47:30|427.57|424.77|427.57|424.77|427.66|424.86|427.57|424.77|0
1644972470000|2022-02-16 00:47:50|427.73|424.93|427.57|424.77|427.73|424.93|427.57|424.77|0
1644972500000|2022-02-16 00:48:20|427.73|424.93|427.73|424.93|427.73|424.93|427.73|424.93|0
1644972510000|2022-02-16 00:48:30|427.65|424.85|427.57|424.77|427.65|424.85|427.57|424.77|0
1644972540000|2022-02-16 00:49:00|427.65|424.85|427.57|424.77|427.65|424.85|427.57|424.77|0
1644972560000|2022-02-16 00:49:20|427.4|424.6|427.57|424.77|427.57|424.77|427.4|424.6|0
1644972590000|2022-02-16 00:49:50|427.4|424.6|427.4|424.6|427.57|424.77|427.4|424.6|0
1644972600000|2022-02-16 00:50:00|427.57|424.77|427.4|424.6|427.57|424.77|427.4|424.6|0
1644972610000|2022-02-16 00:50:10|427.57|424.77|427.4|424.6|427.57|424.77|427.4|424.6|0
1644972620000|2022-02-16 00:50:20|427.24|424.44|427.4|424.6|427.4|424.6|427.24|424.44|0
1644972630000|2022-02-16 00:50:30|427.57|424.77|427.49|424.69|427.57|424.77|427.49|424.69|0
1644972640000|2022-02-16 00:50:40|427.57|424.77|427.4|424.6|427.57|424.77|427.4|424.6|0
1644972660000|2022-02-16 00:51:00|427.24|424.44|427.24|424.44|427.24|424.44|427.24|424.44|0
1644972670000|2022-02-16 00:51:10|427.32|424.52|427.24|424.44|427.32|424.52|427.24|424.44|0
1644972680000|2022-02-16 00:51:20|427.4|424.6|427.57|424.77|427.57|424.77|427.4|424.6|0
1644972690000|2022-02-16 00:51:30|427.73|424.93|427.73|424.93|427.73|424.93|427.73|424.93|0
1644972700000|2022-02-16 00:51:40|427.9|425.1|427.9|425.1|427.9|425.1|427.9|425.1|0
1644972730000|2022-02-16 00:52:10|427.82|425.02|427.73|424.93|427.82|425.02|427.73|424.93|0
1644972740000|2022-02-16 00:52:20|427.82|425.02|427.9|425.1|427.9|425.1|427.82|425.02|0
1644972760000|2022-02-16 00:52:40|427.73|424.93|427.73|424.93|427.73|424.93|427.73|424.93|0
1644972770000|2022-02-16 00:52:50|427.9|425.1|427.9|425.1|427.9|425.1|427.9|425.1|0
1644972790000|2022-02-16 00:53:10|427.73|424.93|427.73|424.93|427.73|424.93|427.73|424.93|0
1644972800000|2022-02-16 00:53:20|427.57|424.77|427.57|424.77|427.57|424.77|427.57|424.77|0
1644972810000|2022-02-16 00:53:30|427.9|425.1|427.73|424.93|427.9|425.1|427.73|424.93|0
1644972830000|2022-02-16 00:53:50|427.57|424.77|427.23|424.43|427.57|424.77|427.07|424.27|0
1644972840000|2022-02-16 00:54:00|427.32|424.52|427.23|424.43|427.32|424.52|427.23|424.43|0
1644972850000|2022-02-16 00:54:10|427.4|424.6|427.4|424.6|427.4|424.6|427.4|424.6|0
1644972870000|2022-02-16 00:54:30|427.57|424.77|427.57|424.77|427.57|424.77|427.57|424.77|0
1644972880000|2022-02-16 00:54:40|427.23|424.43|427.4|424.6|427.4|424.6|427.23|424.43|0
1644972900000|2022-02-16 00:55:00|427.57|424.77|427.4|424.6|427.57|424.77|427.4|424.6|0
1644972910000|2022-02-16 00:55:10|427.23|424.43|427.23|424.43|427.23|424.43|427.23|424.43|0
1644972920000|2022-02-16 00:55:20|427.4|424.6|427.23|424.43|427.4|424.6|427.23|424.43|0
1644972930000|2022-02-16 00:55:30|427.4|424.6|427.23|424.43|427.4|424.6|427.23|424.43|0
1644972940000|2022-02-16 00:55:40|427.4|424.6|427.23|424.43|427.4|424.6|427.23|424.43|0
1644972950000|2022-02-16 00:55:50|427.32|424.52|427.23|424.43|427.4|424.6|427.23|424.43|0
1644972960000|2022-02-16 00:56:00|427.4|424.6|427.4|424.6|427.4|424.6|427.4|424.6|0
1644972970000|2022-02-16 00:56:10|427.57|424.77|427.57|424.77|427.57|424.77|427.57|424.77|0
1644972980000|2022-02-16 00:56:20|427.4|424.6|427.23|424.43|427.4|424.6|427.23|424.43|0
1644972990000|2022-02-16 00:56:30|427.4|424.6|427.4|424.6|427.4|424.6|427.4|424.6|0
1644973000000|2022-02-16 00:56:40|427.23|424.43|427.4|424.6|427.4|424.6|427.23|424.43|0
1644973020000|2022-02-16 00:57:00|427.57|424.77|427.57|424.77|427.57|424.77|427.57|424.77|0
1644973030000|2022-02-16 00:57:10|427.73|424.93|427.57|424.77|427.73|424.93|427.57|424.77|0
1644973040000|2022-02-16 00:57:20|427.73|424.93|427.73|424.93|427.73|424.93|427.73|424.93|0
1644973050000|2022-02-16 00:57:30|427.9|425.1|427.9|425.1|427.9|425.1|427.9|425.1|0
1644973060000|2022-02-16 00:57:40|427.73|424.93|427.73|424.93|427.73|424.93|427.73|424.93|0
1644973070000|2022-02-16 00:57:50|427.9|425.1|427.73|424.93|427.9|425.1|427.73|424.93|0
1644973080000|2022-02-16 00:58:00|427.65|424.85|427.9|425.1|427.9|425.1|427.65|424.85|0
1644973090000|2022-02-16 00:58:10|427.73|424.93|427.82|425.02|427.82|425.02|427.73|424.93|0
1644973100000|2022-02-16 00:58:20|427.9|425.1|427.9|425.1|427.9|425.1|427.9|425.1|0
1644973110000|2022-02-16 00:58:30|427.73|424.93|427.9|425.1|427.9|425.1|427.73|424.93|0
1644973130000|2022-02-16 00:58:50|427.82|425.02|427.9|425.1|427.9|425.1|427.82|425.02|0
1644973160000|2022-02-16 00:59:20|427.73|424.93|427.73|424.93|427.73|424.93|427.73|424.93|0
1644973170000|2022-02-16 00:59:30|427.56|424.76|427.56|424.76|427.56|424.76|427.56|424.76|0
1644973180000|2022-02-16 00:59:40|427.73|424.93|427.73|424.93|427.73|424.93|427.73|424.93|0
1644973200000|2022-02-16 01:00:00|427.4|424.6|427.56|424.76|427.56|424.76|427.4|424.6|0
1644973230000|2022-02-16 01:00:30|427.65|424.85|427.65|424.85|427.65|424.85|427.65|424.85|0
1644973240000|2022-02-16 01:00:40|427.73|424.93|427.9|425.1|427.9|425.1|427.73|424.93|0
1644973340000|2022-02-16 01:02:20|427.73|424.93|427.73|424.93|427.73|424.93|427.73|424.93|0
1644973350000|2022-02-16 01:02:30|427.56|424.76|427.56|424.76|427.56|424.76|427.56|424.76|0
1644973360000|2022-02-16 01:02:40|427.4|424.6|427.56|424.76|427.73|424.93|427.4|424.6|0
1644973370000|2022-02-16 01:02:50|427.73|424.93|427.73|424.93|427.73|424.93|427.73|424.93|0
1644973390000|2022-02-16 01:03:10|427.56|424.76|427.56|424.76|427.56|424.76|427.56|424.76|0
1644973410000|2022-02-16 01:03:30|427.23|424.43|427.23|424.43|427.23|424.43|427.23|424.43|0
1644973420000|2022-02-16 01:03:40|427.07|424.27|427.07|424.27|427.07|424.27|427.07|424.27|0
1644973440000|2022-02-16 01:04:00|427.23|424.43|427.23|424.43|427.23|424.43|427.23|424.43|0
1644973450000|2022-02-16 01:04:10|427.4|424.6|427.4|424.6|427.56|424.76|427.4|424.6|0
1644973460000|2022-02-16 01:04:20|427.56|424.76|427.73|424.93|427.73|424.93|427.56|424.76|0
1644973470000|2022-02-16 01:04:30|427.56|424.76|427.73|424.93|427.73|424.93|427.56|424.76|0
1644973480000|2022-02-16 01:04:40|427.56|424.76|427.73|424.93|427.73|424.93|427.56|424.76|0
1644973490000|2022-02-16 01:04:50|427.56|424.76|427.4|424.6|427.56|424.76|427.4|424.6|0
1644973500000|2022-02-16 01:05:00|427.23|424.43|427.23|424.43|427.32|424.52|427.23|424.43|0
1644973510000|2022-02-16 01:05:10|427.07|424.27|427.07|424.27|427.07|424.27|427.07|424.27|0
1644973520000|2022-02-16 01:05:20|426.9|424.1|426.73|423.93|426.9|424.1|426.73|423.93|0
1644973530000|2022-02-16 01:05:30|426.9|424.1|427.07|424.27|427.07|424.27|426.9|424.1|0
1644973540000|2022-02-16 01:05:40|426.9|424.1|426.9|424.1|426.9|424.1|426.9|424.1|0
1644973550000|2022-02-16 01:05:50|426.73|423.93|426.57|423.77|426.73|423.93|426.57|423.77|0
1644973560000|2022-02-16 01:06:00|426.73|423.93|426.57|423.77|426.73|423.93|426.57|423.77|0
1644973570000|2022-02-16 01:06:10|426.73|423.93|426.73|423.93|426.73|423.93|426.73|423.93|0
1644973580000|2022-02-16 01:06:20|426.9|424.1|426.82|424.02|426.9|424.1|426.82|424.02|0
1644973590000|2022-02-16 01:06:30|426.73|423.93|426.65|423.85|426.73|423.93|426.65|423.85|0
1644973600000|2022-02-16 01:06:40|426.57|423.77|426.73|423.93|426.73|423.93|426.57|423.77|0
1644973620000|2022-02-16 01:07:00|426.82|424.02|426.9|424.1|426.9|424.1|426.73|423.93|0
1644973630000|2022-02-16 01:07:10|427.06|424.26|427.06|424.26|427.06|424.26|427.06|424.26|0
1644973640000|2022-02-16 01:07:20|426.9|424.1|426.73|423.93|426.9|424.1|426.73|423.93|0
1644973650000|2022-02-16 01:07:30|426.9|424.1|426.73|423.93|426.9|424.1|426.73|423.93|0
1644973660000|2022-02-16 01:07:40|426.57|423.77|426.4|423.6|426.57|423.77|426.4|423.6|0
1644973670000|2022-02-16 01:07:50|426.07|423.27|426.07|423.27|426.07|423.27|426.07|423.27|0
1644973680000|2022-02-16 01:08:00|426.24|423.44|426.24|423.44|426.24|423.44|426.24|423.44|0
1644973690000|2022-02-16 01:08:10|426.07|423.27|426.24|423.44|426.24|423.44|426.07|423.27|0
1644973710000|2022-02-16 01:08:30|426.32|423.52|426.24|423.44|426.4|423.6|426.24|423.44|0
1644973720000|2022-02-16 01:08:40|426.32|423.52|426.32|423.52|426.32|423.52|426.32|423.52|0
1644973730000|2022-02-16 01:08:50|426.4|423.6|426.4|423.6|426.4|423.6|426.32|423.52|0
1644973740000|2022-02-16 01:09:00|426.24|423.44|426.07|423.27|426.24|423.44|426.07|423.27|0
1644973770000|2022-02-16 01:09:30|425.9|423.1|426.07|423.27|426.07|423.27|425.9|423.1|0
1644973780000|2022-02-16 01:09:40|425.9|423.1|425.74|422.94|425.9|423.1|425.74|422.94|0
1644973790000|2022-02-16 01:09:50|425.9|423.1|426.07|423.27|426.07|423.27|425.9|423.1|0
1644973800000|2022-02-16 01:10:00|425.9|423.1|426.07|423.27|426.07|423.27|425.9|423.1|0
1644973810000|2022-02-16 01:10:10|426.23|423.43|426.23|423.43|426.23|423.43|426.23|423.43|0
1644973820000|2022-02-16 01:10:20|426.32|423.52|426.57|423.77|426.57|423.77|426.32|423.52|0
1644973830000|2022-02-16 01:10:30|426.4|423.6|426.57|423.77|426.57|423.77|426.4|423.6|0
1644973840000|2022-02-16 01:10:40|426.73|423.93|426.73|423.93|426.73|423.93|426.73|423.93|0
1644973850000|2022-02-16 01:10:50|426.57|423.77|426.57|423.77|426.57|423.77|426.4|423.6|0
1644973860000|2022-02-16 01:11:00|426.4|423.6|426.4|423.6|426.4|423.6|426.4|423.6|0
1644973880000|2022-02-16 01:11:20|426.57|423.77|426.57|423.77|426.57|423.77|426.57|423.77|0
1644973890000|2022-02-16 01:11:30|426.73|423.93|426.73|423.93|426.73|423.93|426.73|423.93|0
1644973920000|2022-02-16 01:12:00|426.65|423.85|426.73|423.93|426.73|423.93|426.57|423.77|0
1644973930000|2022-02-16 01:12:10|426.9|424.1|426.9|424.1|426.9|424.1|426.9|424.1|0
1644973950000|2022-02-16 01:12:30|427.06|424.26|427.06|424.26|427.06|424.26|427.06|424.26|0
1644973960000|2022-02-16 01:12:40|427.23|424.43|427.06|424.26|427.23|424.43|427.06|424.26|0
1644973970000|2022-02-16 01:12:50|427.39|424.59|427.39|424.59|427.39|424.59|427.39|424.59|0
1644973980000|2022-02-16 01:13:00|427.56|424.76|427.56|424.76|427.56|424.76|427.56|424.76|0
1644973990000|2022-02-16 01:13:10|427.39|424.59|427.56|424.76|427.56|424.76|427.39|424.59|0
1644974000000|2022-02-16 01:13:20|427.39|424.59|427.39|424.59|427.39|424.59|427.39|424.59|0
1644974010000|2022-02-16 01:13:30|427.23|424.43|427.23|424.43|427.23|424.43|427.23|424.43|0
1644974020000|2022-02-16 01:13:40|427.39|424.59|427.56|424.76|427.56|424.76|427.39|424.59|0
1644974030000|2022-02-16 01:13:50|427.39|424.59|427.48|424.68|427.56|424.76|427.39|424.59|0
1644974040000|2022-02-16 01:14:00|427.39|424.59|427.39|424.59|427.39|424.59|427.39|424.59|0
1644974050000|2022-02-16 01:14:10|427.23|424.43|427.39|424.59|427.39|424.59|427.23|424.43|0
1644974090000|2022-02-16 01:14:50|427.56|424.76|427.56|424.76|427.56|424.76|427.56|424.76|0
1644974100000|2022-02-16 01:15:00|427.39|424.59|426.56|423.76|427.48|424.68|426.56|423.76|0
1644974110000|2022-02-16 01:15:10|426.73|423.93|427.06|424.26|427.06|424.26|426.73|423.93|0
1644974120000|2022-02-16 01:15:20|427.23|424.43|427.23|424.43|427.23|424.43|427.23|424.43|0
1644974130000|2022-02-16 01:15:30|427.06|424.26|427.06|424.26|427.15|424.35|427.06|424.26|0
1644974140000|2022-02-16 01:15:40|426.98|424.18|426.98|424.18|426.98|424.18|426.98|424.18|0
1644974150000|2022-02-16 01:15:50|427.06|424.26|426.9|424.1|427.06|424.26|426.9|424.1|0
1644974160000|2022-02-16 01:16:00|426.73|423.93|426.9|424.1|426.9|424.1|426.73|423.93|0
1644974170000|2022-02-16 01:16:10|426.98|424.18|426.98|424.18|426.98|424.18|426.98|424.18|0
1644974180000|2022-02-16 01:16:20|426.9|424.1|427.06|424.26|427.06|424.26|426.9|424.1|0
1644974190000|2022-02-16 01:16:30|427.39|424.59|427.56|424.76|427.56|424.76|427.39|424.59|0
1644974200000|2022-02-16 01:16:40|427.48|424.68|427.56|424.76|427.56|424.76|427.39|424.59|0
1644974220000|2022-02-16 01:17:00|427.72|424.92|427.72|424.92|427.72|424.92|427.72|424.92|0
1644974230000|2022-02-16 01:17:10|427.56|424.76|427.39|424.59|427.56|424.76|427.39|424.59|0
1644974240000|2022-02-16 01:17:20|427.56|424.76|427.56|424.76|427.56|424.76|427.56|424.76|0
1644974270000|2022-02-16 01:17:50|427.39|424.59|427.23|424.43|427.39|424.59|427.23|424.43|0
1644974280000|2022-02-16 01:18:00|427.39|424.59|427.39|424.59|427.39|424.59|427.23|424.43|0
1644974290000|2022-02-16 01:18:10|427.23|424.43|427.06|424.26|427.23|424.43|427.06|424.26|0
1644974300000|2022-02-16 01:18:20|427.23|424.43|427.23|424.43|427.23|424.43|427.23|424.43|0
1644974320000|2022-02-16 01:18:40|427.06|424.26|427.06|424.26|427.06|424.26|427.06|424.26|0
1644974330000|2022-02-16 01:18:50|427.23|424.43|427.23|424.43|427.23|424.43|427.23|424.43|0
1644974340000|2022-02-16 01:19:00|427.39|424.59|427.39|424.59|427.39|424.59|427.39|424.59|0
1644974350000|2022-02-16 01:19:10|427.56|424.76|427.56|424.76|427.56|424.76|427.56|424.76|0
1644974360000|2022-02-16 01:19:20|427.39|424.59|427.56|424.76|427.56|424.76|427.39|424.59|0
1644974380000|2022-02-16 01:19:40|427.72|424.92|427.72|424.92|427.72|424.92|427.64|424.84|0
1644974390000|2022-02-16 01:19:50|427.64|424.84|427.56|424.76|427.64|424.84|427.56|424.76|0
1644974400000|2022-02-16 01:20:00|427.39|424.59|427.39|424.59|427.39|424.59|427.39|424.59|0
1644974410000|2022-02-16 01:20:10|427.23|424.43|427.23|424.43|427.31|424.51|427.23|424.43|0
1644974420000|2022-02-16 01:20:20|427.31|424.51|427.31|424.51|427.31|424.51|427.31|424.51|0
1644974430000|2022-02-16 01:20:30|427.56|424.76|427.56|424.76|427.56|424.76|427.56|424.76|0
1644974450000|2022-02-16 01:20:50|427.72|424.92|427.56|424.76|427.72|424.92|427.56|424.76|0
1644974460000|2022-02-16 01:21:00|427.72|424.92|427.72|424.92|427.72|424.92|427.72|424.92|0
1644974470000|2022-02-16 01:21:10|427.56|424.76|427.72|424.92|427.72|424.92|427.56|424.76|0
1644974520000|2022-02-16 01:22:00|427.89|425.09|427.89|425.09|427.89|425.09|427.89|425.09|0
1644974540000|2022-02-16 01:22:20|427.56|424.76|427.39|424.59|427.56|424.76|427.39|424.59|0
1644974550000|2022-02-16 01:22:30|427.56|424.76|427.56|424.76|427.56|424.76|427.56|424.76|0
1644974560000|2022-02-16 01:22:40|427.39|424.59|427.56|424.76|427.56|424.76|427.39|424.59|0
1644974570000|2022-02-16 01:22:50|427.39|424.59|427.56|424.76|427.56|424.76|427.39|424.59|0
1644974580000|2022-02-16 01:23:00|427.39|424.59|427.39|424.59|427.56|424.76|427.39|424.59|0
1644974590000|2022-02-16 01:23:10|427.22|424.42|427.39|424.59|427.39|424.59|427.22|424.42|0
1644974610000|2022-02-16 01:23:30|427.56|424.76|427.56|424.76|427.56|424.76|427.56|424.76|0
1644974640000|2022-02-16 01:24:00|427.39|424.59|427.39|424.59|427.39|424.59|427.39|424.59|0
1644974670000|2022-02-16 01:24:30|427.22|424.42|427.39|424.59|427.39|424.59|427.22|424.42|0
1644974680000|2022-02-16 01:24:40|427.56|424.76|427.39|424.59|427.56|424.76|427.39|424.59|0
1644974700000|2022-02-16 01:25:00|427.56|424.76|427.22|424.42|427.56|424.76|427.22|424.42|0
1644974710000|2022-02-16 01:25:10|427.31|424.51|427.39|424.59|427.39|424.59|427.31|424.51|0
1644974720000|2022-02-16 01:25:20|427.31|424.51|427.31|424.51|427.39|424.59|427.31|424.51|0
1644974730000|2022-02-16 01:25:30|427.39|424.59|427.22|424.42|427.39|424.59|427.22|424.42|0
1644974740000|2022-02-16 01:25:40|427.39|424.59|426.89|424.09|427.39|424.59|426.89|424.09|0
1644974750000|2022-02-16 01:25:50|427.06|424.26|427.39|424.59|427.39|424.59|427.06|424.26|0
1644974760000|2022-02-16 01:26:00|427.56|424.76|427.48|424.68|427.56|424.76|427.48|424.68|0
1644974770000|2022-02-16 01:26:10|427.56|424.76|427.56|424.76|427.56|424.76|427.56|424.76|0
1644974790000|2022-02-16 01:26:30|427.39|424.59|427.39|424.59|427.48|424.68|427.39|424.59|0
1644974800000|2022-02-16 01:26:40|427.56|424.76|427.39|424.59|427.56|424.76|427.39|424.59|0
1644974810000|2022-02-16 01:26:50|427.22|424.42|427.22|424.42|427.22|424.42|427.22|424.42|0
1644974840000|2022-02-16 01:27:20|427.14|424.34|427.22|424.42|427.22|424.42|427.14|424.34|0
1644974850000|2022-02-16 01:27:30|427.31|424.51|427.31|424.51|427.31|424.51|427.31|424.51|0
1644974860000|2022-02-16 01:27:40|427.22|424.42|427.39|424.59|427.39|424.59|427.22|424.42|0
1644974870000|2022-02-16 01:27:50|427.55|424.75|427.22|424.42|427.55|424.75|427.22|424.42|0
1644974880000|2022-02-16 01:28:00|427.39|424.59|427.39|424.59|427.39|424.59|427.22|424.42|0
1644974890000|2022-02-16 01:28:10|427.55|424.75|427.55|424.75|427.55|424.75|427.55|424.75|0
1644974900000|2022-02-16 01:28:20|427.47|424.67|427.39|424.59|427.47|424.67|427.39|424.59|0
1644974910000|2022-02-16 01:28:30|427.55|424.75|427.55|424.75|427.55|424.75|427.55|424.75|0
1644974930000|2022-02-16 01:28:50|427.47|424.67|427.47|424.67|427.47|424.67|427.47|424.67|0
1644974940000|2022-02-16 01:29:00|427.55|424.75|427.55|424.75|427.55|424.75|427.55|424.75|0
1644974970000|2022-02-16 01:29:30|427.39|424.59|427.39|424.59|427.39|424.59|427.31|424.51|0
1644974980000|2022-02-16 01:29:40|427.31|424.51|427.22|424.42|427.31|424.51|427.22|424.42|0
1644974990000|2022-02-16 01:29:50|427.31|424.51|427.39|424.59|427.39|424.59|427.31|424.51|0
1644975000000|2022-02-16 01:30:00|427.22|424.42|427.39|424.59|427.39|424.59|427.22|424.42|0
1644975010000|2022-02-16 01:30:10|427.55|424.75|427.39|424.59|427.55|424.75|427.39|424.59|0
1644975020000|2022-02-16 01:30:20|427.55|424.75|427.55|424.75|427.55|424.75|427.47|424.67|0
1644975030000|2022-02-16 01:30:30|427.39|424.59|427.39|424.59|427.39|424.59|427.39|424.59|0
1644975040000|2022-02-16 01:30:40|427.55|424.75|427.55|424.75|427.55|424.75|427.55|424.75|0
1644975050000|2022-02-16 01:30:50|427.72|424.92|427.72|424.92|427.72|424.92|427.72|424.92|0
1644975060000|2022-02-16 01:31:00|427.55|424.75|427.72|424.92|427.89|425.09|427.55|424.75|0
1644975070000|2022-02-16 01:31:10|427.89|425.09|427.89|425.09|427.89|425.09|427.89|425.09|0
1644975080000|2022-02-16 01:31:20|427.72|424.92|427.55|424.75|427.72|424.92|427.55|424.75|0
1644975100000|2022-02-16 01:31:40|427.72|424.92|427.72|424.92|427.72|424.92|427.72|424.92|0
1644975110000|2022-02-16 01:31:50|427.55|424.75|427.55|424.75|427.55|424.75|427.55|424.75|0
1644975120000|2022-02-16 01:32:00|427.64|424.84|427.88|425.08|427.88|425.08|427.55|424.75|0
1644975140000|2022-02-16 01:32:20|427.72|424.92|427.72|424.92|427.72|424.92|427.72|424.92|0
1644975150000|2022-02-16 01:32:30|427.55|424.75|427.55|424.75|427.55|424.75|427.55|424.75|0
1644975160000|2022-02-16 01:32:40|427.72|424.92|427.39|424.59|427.72|424.92|427.39|424.59|0
1644975170000|2022-02-16 01:32:50|427.22|424.42|426.98|424.18|427.22|424.42|426.98|424.18|0
1644975180000|2022-02-16 01:33:00|427.06|424.26|427.22|424.42|427.22|424.42|427.06|424.26|0
1644975190000|2022-02-16 01:33:10|427.39|424.59|427.22|424.42|427.39|424.59|427.22|424.42|0
1644975200000|2022-02-16 01:33:20|427.06|424.26|427.06|424.26|427.06|424.26|427.06|424.26|0
1644975220000|2022-02-16 01:33:40|427.14|424.34|427.22|424.42|427.22|424.42|427.14|424.34|0
1644975230000|2022-02-16 01:33:50|427.05|424.25|427.22|424.42|427.22|424.42|427.05|424.25|0
1644975240000|2022-02-16 01:34:00|427.39|424.59|427.22|424.42|427.39|424.59|427.22|424.42|0
1644975250000|2022-02-16 01:34:10|427.39|424.59|427.72|424.92|427.72|424.92|427.39|424.59|0
1644975260000|2022-02-16 01:34:20|427.88|425.08|427.88|425.08|427.88|425.08|427.88|425.08|0
1644975270000|2022-02-16 01:34:30|427.72|424.92|427.55|424.75|427.72|424.92|427.55|424.75|0
1644975280000|2022-02-16 01:34:40|427.72|424.92|427.72|424.92|427.72|424.92|427.72|424.92|0
1644975300000|2022-02-16 01:35:00|427.64|424.84|427.64|424.84|427.64|424.84|427.64|424.84|0
1644975310000|2022-02-16 01:35:10|427.47|424.67|427.55|424.75|427.64|424.84|427.47|424.67|0
1644975320000|2022-02-16 01:35:20|427.64|424.84|427.55|424.75|427.64|424.84|427.55|424.75|0
1644975330000|2022-02-16 01:35:30|427.39|424.59|427.55|424.75|427.55|424.75|427.39|424.59|0
1644975340000|2022-02-16 01:35:40|427.72|424.92|427.72|424.92|427.72|424.92|427.72|424.92|0
1644975360000|2022-02-16 01:36:00|427.88|425.08|427.88|425.08|427.88|425.08|427.88|425.08|0
1644975370000|2022-02-16 01:36:10|427.72|424.92|427.88|425.08|427.88|425.08|427.72|424.92|0
1644975380000|2022-02-16 01:36:20|427.72|424.92|427.72|424.92|427.72|424.92|427.72|424.92|0
1644975390000|2022-02-16 01:36:30|427.88|425.08|427.72|424.92|427.88|425.08|427.72|424.92|0
1644975400000|2022-02-16 01:36:40|427.55|424.75|427.55|424.75|427.55|424.75|427.55|424.75|0
1644975420000|2022-02-16 01:37:00|427.72|424.92|427.55|424.75|427.72|424.92|427.55|424.75|0
1644975430000|2022-02-16 01:37:10|427.47|424.67|427.22|424.42|427.47|424.67|427.22|424.42|0
1644975450000|2022-02-16 01:37:30|427.31|424.51|427.39|424.59|427.39|424.59|427.31|424.51|0
1644975460000|2022-02-16 01:37:40|427.22|424.42|427.39|424.59|427.39|424.59|427.22|424.42|0
1644975470000|2022-02-16 01:37:50|427.22|424.42|427.22|424.42|427.31|424.51|427.22|424.42|0
1644975480000|2022-02-16 01:38:00|427.31|424.51|427.22|424.42|427.31|424.51|427.22|424.42|0
1644975490000|2022-02-16 01:38:10|427.31|424.51|427.22|424.42|427.31|424.51|427.22|424.42|0
1644975500000|2022-02-16 01:38:20|427.14|424.34|427.05|424.25|427.14|424.34|427.05|424.25|0
1644975510000|2022-02-16 01:38:30|427.22|424.42|427.05|424.25|427.22|424.42|427.05|424.25|0
1644975520000|2022-02-16 01:38:40|427.22|424.42|427.14|424.34|427.22|424.42|427.14|424.34|0
1644975530000|2022-02-16 01:38:50|427.05|424.25|427.05|424.25|427.05|424.25|427.05|424.25|0
1644975540000|2022-02-16 01:39:00|426.89|424.09|427.05|424.25|427.05|424.25|426.89|424.09|0
1644975550000|2022-02-16 01:39:10|427.22|424.42|427.55|424.75|427.55|424.75|427.22|424.42|0
1644975560000|2022-02-16 01:39:20|427.47|424.67|427.47|424.67|427.47|424.67|427.47|424.67|0
1644975570000|2022-02-16 01:39:30|427.38|424.58|427.14|424.34|427.38|424.58|427.14|424.34|0
1644975580000|2022-02-16 01:39:40|427.05|424.25|426.89|424.09|427.05|424.25|426.89|424.09|0
1644975590000|2022-02-16 01:39:50|426.97|424.17|427.05|424.25|427.05|424.25|426.97|424.17|0
1644975600000|2022-02-16 01:40:00|426.89|424.09|427.05|424.25|427.05|424.25|426.89|424.09|0
1644975610000|2022-02-16 01:40:10|427.22|424.42|426.89|424.09|427.22|424.42|426.89|424.09|0
1644975630000|2022-02-16 01:40:30|427.05|424.25|427.22|424.42|427.22|424.42|427.05|424.25|0
1644975640000|2022-02-16 01:40:40|427.3|424.5|427.22|424.42|427.38|424.58|427.22|424.42|0
1644975650000|2022-02-16 01:40:50|427.3|424.5|427.22|424.42|427.3|424.5|427.22|424.42|0
1644975660000|2022-02-16 01:41:00|427.3|424.5|427.38|424.58|427.38|424.58|427.22|424.42|0
1644975670000|2022-02-16 01:41:10|427.3|424.5|427.38|424.58|427.38|424.58|427.22|424.42|0
1644975690000|2022-02-16 01:41:30|427.55|424.75|427.55|424.75|427.72|424.92|427.55|424.75|0
1644975700000|2022-02-16 01:41:40|427.72|424.92|427.55|424.75|427.72|424.92|427.55|424.75|0
1644975710000|2022-02-16 01:41:50|427.38|424.58|427.47|424.67|427.55|424.75|427.38|424.58|0
1644975720000|2022-02-16 01:42:00|427.38|424.58|427.55|424.75|427.55|424.75|427.38|424.58|0
1644975730000|2022-02-16 01:42:10|427.47|424.67|426.89|424.09|427.47|424.67|426.89|424.09|0
1644975740000|2022-02-16 01:42:20|426.97|424.17|426.89|424.09|426.97|424.17|426.89|424.09|0
1644975750000|2022-02-16 01:42:30|426.97|424.17|427.05|424.25|427.05|424.25|426.97|424.17|0
1644975760000|2022-02-16 01:42:40|427.22|424.42|427.22|424.42|427.22|424.42|427.22|424.42|0
1644975770000|2022-02-16 01:42:50|427.3|424.5|427.22|424.42|427.3|424.5|427.22|424.42|0
1644975780000|2022-02-16 01:43:00|427.05|424.25|427.14|424.34|427.14|424.34|427.05|424.25|0
1644975790000|2022-02-16 01:43:10|427.22|424.42|427.22|424.42|427.22|424.42|427.22|424.42|0
1644975800000|2022-02-16 01:43:20|427.38|424.58|427.22|424.42|427.38|424.58|427.22|424.42|0
1644975810000|2022-02-16 01:43:30|427.05|424.25|427.05|424.25|427.05|424.25|427.05|424.25|0
1644975820000|2022-02-16 01:43:40|427.14|424.34|427.14|424.34|427.14|424.34|427.14|424.34|0
1644975830000|2022-02-16 01:43:50|427.05|424.25|427.22|424.42|427.22|424.42|427.05|424.25|0
1644975840000|2022-02-16 01:44:00|427.38|424.58|427.38|424.58|427.38|424.58|427.38|424.58|0
1644975850000|2022-02-16 01:44:10|427.47|424.67|427.47|424.67|427.47|424.67|427.47|424.67|0
1644975860000|2022-02-16 01:44:20|427.55|424.75|427.55|424.75|427.55|424.75|427.55|424.75|0
1644975870000|2022-02-16 01:44:30|427.38|424.58|427.71|424.91|427.71|424.91|427.38|424.58|0
1644975880000|2022-02-16 01:44:40|427.8|425|427.88|425.08|427.88|425.08|427.8|425|0
1644975890000|2022-02-16 01:44:50|427.71|424.91|427.88|425.08|427.88|425.08|427.71|424.91|0
1644975910000|2022-02-16 01:45:10|427.71|424.91|427.71|424.91|427.71|424.91|427.71|424.91|0
1644975930000|2022-02-16 01:45:30|427.55|424.75|427.55|424.75|427.55|424.75|427.55|424.75|0
1644975940000|2022-02-16 01:45:40|427.38|424.58|427.38|424.58|427.38|424.58|427.38|424.58|0
1644975950000|2022-02-16 01:45:50|427.55|424.75|427.38|424.58|427.55|424.75|427.38|424.58|0
1644975960000|2022-02-16 01:46:00|427.55|424.75|427.22|424.42|427.55|424.75|427.22|424.42|0
1644975980000|2022-02-16 01:46:20|427.3|424.5|427.3|424.5|427.3|424.5|427.3|424.5|0
1644975990000|2022-02-16 01:46:30|427.22|424.42|427.22|424.42|427.22|424.42|427.22|424.42|0
1644976000000|2022-02-16 01:46:40|427.38|424.58|427.3|424.5|427.38|424.58|427.3|424.5|0
1644976010000|2022-02-16 01:46:50|427.22|424.42|427.05|424.25|427.22|424.42|427.05|424.25|0
1644976020000|2022-02-16 01:47:00|427.22|424.42|427.05|424.25|427.22|424.42|427.05|424.25|0
1644976030000|2022-02-16 01:47:10|427.14|424.34|427.05|424.25|427.14|424.34|427.05|424.25|0
1644976040000|2022-02-16 01:47:20|427.22|424.42|427.22|424.42|427.22|424.42|427.22|424.42|0
1644976070000|2022-02-16 01:47:50|427.38|424.58|427.38|424.58|427.38|424.58|427.38|424.58|0
1644976080000|2022-02-16 01:48:00|427.22|424.42|427.22|424.42|427.22|424.42|427.22|424.42|0
1644976100000|2022-02-16 01:48:20|427.3|424.5|427.47|424.67|427.47|424.67|427.3|424.5|0
1644976110000|2022-02-16 01:48:30|427.38|424.58|427.47|424.67|427.55|424.75|427.38|424.58|0
1644976120000|2022-02-16 01:48:40|427.38|424.58|427.38|424.58|427.38|424.58|427.38|424.58|0
1644976130000|2022-02-16 01:48:50|427.47|424.67|427.55|424.75|427.55|424.75|427.47|424.67|0
1644976150000|2022-02-16 01:49:10|427.38|424.58|427.38|424.58|427.38|424.58|427.38|424.58|0
1644976160000|2022-02-16 01:49:20|427.55|424.75|427.47|424.67|427.55|424.75|427.47|424.67|0
1644976170000|2022-02-16 01:49:30|427.38|424.58|427.55|424.75|427.55|424.75|427.38|424.58|0
1644976180000|2022-02-16 01:49:40|427.47|424.67|427.38|424.58|427.55|424.75|427.38|424.58|0
1644976190000|2022-02-16 01:49:50|427.22|424.42|427.22|424.42|427.22|424.42|427.22|424.42|0
1644976200000|2022-02-16 01:50:00|427.05|424.25|427.05|424.25|427.22|424.42|427.05|424.25|0
1644976210000|2022-02-16 01:50:10|427.21|424.41|427.05|424.25|427.21|424.41|427.05|424.25|0
1644976220000|2022-02-16 01:50:20|427.14|424.34|427.05|424.25|427.14|424.34|427.05|424.25|0
1644976230000|2022-02-16 01:50:30|426.88|424.08|426.88|424.08|426.88|424.08|426.72|423.92|0
1644976240000|2022-02-16 01:50:40|427.05|424.25|426.97|424.17|427.05|424.25|426.97|424.17|0
1644976250000|2022-02-16 01:50:50|427.05|424.25|427.05|424.25|427.05|424.25|427.05|424.25|0
1644976280000|2022-02-16 01:51:20|427.21|424.41|427.13|424.33|427.21|424.41|427.05|424.25|0
1644976290000|2022-02-16 01:51:30|426.88|424.08|427.05|424.25|427.05|424.25|426.88|424.08|0
1644976300000|2022-02-16 01:51:40|426.88|424.08|426.88|424.08|426.88|424.08|426.88|424.08|0
1644976310000|2022-02-16 01:51:50|426.97|424.17|426.97|424.17|427.05|424.25|426.88|424.08|0
1644976320000|2022-02-16 01:52:00|426.88|424.08|426.88|424.08|426.97|424.17|426.88|424.08|0
1644976330000|2022-02-16 01:52:10|426.72|423.92|426.72|423.92|426.72|423.92|426.72|423.92|0
1644976340000|2022-02-16 01:52:20|426.55|423.75|426.55|423.75|426.55|423.75|426.55|423.75|0
1644976350000|2022-02-16 01:52:30|426.72|423.92|426.72|423.92|426.72|423.92|426.72|423.92|0
1644976360000|2022-02-16 01:52:40|426.88|424.08|426.88|424.08|426.88|424.08|426.88|424.08|0
1644976370000|2022-02-16 01:52:50|427.05|424.25|427.05|424.25|427.05|424.25|427.05|424.25|0
1644976390000|2022-02-16 01:53:10|426.97|424.17|427.05|424.25|427.05|424.25|426.88|424.08|0
1644976400000|2022-02-16 01:53:20|427.21|424.41|427.21|424.41|427.21|424.41|427.21|424.41|0
1644976410000|2022-02-16 01:53:30|427.38|424.58|427.05|424.25|427.38|424.58|427.05|424.25|0
1644976420000|2022-02-16 01:53:40|427.21|424.41|427.13|424.33|427.21|424.41|427.05|424.25|0
1644976430000|2022-02-16 01:53:50|427.21|424.41|427.05|424.25|427.21|424.41|427.05|424.25|0
1644976460000|2022-02-16 01:54:20|426.88|424.08|426.72|423.92|426.88|424.08|426.72|423.92|0
1644976500000|2022-02-16 01:55:00|426.88|424.08|426.72|423.92|426.88|424.08|426.72|423.92|0
1644976510000|2022-02-16 01:55:10|426.64|423.84|426.55|423.75|426.72|423.92|426.55|423.75|0
1644976530000|2022-02-16 01:55:30|426.72|423.92|426.55|423.75|426.72|423.92|426.55|423.75|0
1644976540000|2022-02-16 01:55:40|426.64|423.84|426.55|423.75|426.64|423.84|426.55|423.75|0
1644976550000|2022-02-16 01:55:50|426.64|423.84|426.72|423.92|426.72|423.92|426.55|423.75|0
1644976560000|2022-02-16 01:56:00|426.55|423.75|426.55|423.75|426.55|423.75|426.55|423.75|0
1644976570000|2022-02-16 01:56:10|426.72|423.92|426.72|423.92|426.72|423.92|426.72|423.92|0
1644976580000|2022-02-16 01:56:20|426.55|423.75|426.55|423.75|426.72|423.92|426.55|423.75|0
1644976590000|2022-02-16 01:56:30|426.64|423.84|426.55|423.75|426.64|423.84|426.55|423.75|0
1644976620000|2022-02-16 01:57:00|426.72|423.92|426.88|424.08|426.88|424.08|426.72|423.92|0
1644976630000|2022-02-16 01:57:10|426.97|424.17|427.05|424.25|427.05|424.25|426.97|424.17|0
1644976640000|2022-02-16 01:57:20|426.97|424.17|426.97|424.17|427.05|424.25|426.97|424.17|0
1644976650000|2022-02-16 01:57:30|426.88|424.08|426.88|424.08|426.88|424.08|426.8|424|0
1644976670000|2022-02-16 01:57:50|426.71|423.91|426.71|423.91|426.71|423.91|426.71|423.91|0
1644976690000|2022-02-16 01:58:10|426.64|423.84|426.55|423.75|426.64|423.84|426.55|423.75|0
1644976710000|2022-02-16 01:58:30|426.71|423.91|426.55|423.75|426.71|423.91|426.55|423.75|0
1644976720000|2022-02-16 01:58:40|426.71|423.91|426.71|423.91|426.71|423.91|426.71|423.91|0
1644976730000|2022-02-16 01:58:50|426.64|423.84|426.64|423.84|426.71|423.91|426.64|423.84|0
1644976740000|2022-02-16 01:59:00|426.71|423.91|426.55|423.75|426.71|423.91|426.55|423.75|0
1644976750000|2022-02-16 01:59:10|426.71|423.91|426.55|423.75|426.71|423.91|426.55|423.75|0
1644976760000|2022-02-16 01:59:20|426.63|423.83|426.55|423.75|426.63|423.83|426.55|423.75|0
1644976780000|2022-02-16 01:59:40|426.38|423.58|426.38|423.58|426.38|423.58|426.38|423.58|0
1644976800000|2022-02-16 02:00:00|426.22|423.42|426.38|423.58|426.38|423.58|426.22|423.42|0
1644976810000|2022-02-16 02:00:10|426.3|423.5|426.38|423.58|426.38|423.58|426.3|423.5|0
1644976820000|2022-02-16 02:00:20|426.22|423.42|426.05|423.25|426.22|423.42|426.05|423.25|0
1644976830000|2022-02-16 02:00:30|426.22|423.42|426.05|423.25|426.22|423.42|426.05|423.25|0
1644976840000|2022-02-16 02:00:40|426.22|423.42|426.05|423.25|426.22|423.42|426.05|423.25|0
1644976860000|2022-02-16 02:01:00|426.38|423.58|426.38|423.58|426.38|423.58|426.38|423.58|0
1644976870000|2022-02-16 02:01:10|426.22|423.42|426.22|423.42|426.22|423.42|426.22|423.42|0
1644976880000|2022-02-16 02:01:20|426.05|423.25|426.05|423.25|426.05|423.25|426.05|423.25|0
1644976890000|2022-02-16 02:01:30|426.22|423.42|426.22|423.42|426.22|423.42|426.22|423.42|0
1644976900000|2022-02-16 02:01:40|426.05|423.25|426.05|423.25|426.05|423.25|426.05|423.25|0
1644976910000|2022-02-16 02:01:50|425.89|423.09|425.89|423.09|425.89|423.09|425.89|423.09|0
1644976920000|2022-02-16 02:02:00|426.05|423.25|426.14|423.34|426.14|423.34|426.05|423.25|0
1644976930000|2022-02-16 02:02:10|426.22|423.42|426.05|423.25|426.22|423.42|426.05|423.25|0
1644976940000|2022-02-16 02:02:20|426.14|423.34|426.05|423.25|426.14|423.34|426.05|423.25|0
1644976950000|2022-02-16 02:02:30|426.14|423.34|426.05|423.25|426.22|423.42|426.05|423.25|0
1644976960000|2022-02-16 02:02:40|426.22|423.42|426.05|423.25|426.22|423.42|426.05|423.25|0
1644976970000|2022-02-16 02:02:50|426.22|423.42|426.05|423.25|426.22|423.42|426.05|423.25|0
1644976980000|2022-02-16 02:03:00|425.89|423.09|425.88|423.08|425.89|423.09|425.88|423.08|0
1644976990000|2022-02-16 02:03:10|425.81|423.01|425.81|423.01|425.81|423.01|425.81|423.01|0
1644977000000|2022-02-16 02:03:20|426.05|423.25|426.05|423.25|426.05|423.25|426.05|423.25|0
1644977010000|2022-02-16 02:03:30|426.22|423.42|426.22|423.42|426.22|423.42|426.22|423.42|0
1644977030000|2022-02-16 02:03:50|426.38|423.58|426.38|423.58|426.38|423.58|426.38|423.58|0
1644977040000|2022-02-16 02:04:00|426.22|423.42|425.88|423.08|426.22|423.42|425.88|423.08|0
1644977050000|2022-02-16 02:04:10|426.05|423.25|426.05|423.25|426.05|423.25|426.05|423.25|0
1644977060000|2022-02-16 02:04:20|426.22|423.42|425.88|423.08|426.22|423.42|425.88|423.08|0
1644977070000|2022-02-16 02:04:30|425.97|423.17|425.88|423.08|425.97|423.17|425.88|423.08|0
1644977090000|2022-02-16 02:04:50|426.05|423.25|426.05|423.25|426.05|423.25|426.05|423.25|0
1644977100000|2022-02-16 02:05:00|425.88|423.08|426.05|423.25|426.05|423.25|425.88|423.08|0
1644977110000|2022-02-16 02:05:10|426.14|423.34|426.05|423.25|426.14|423.34|426.05|423.25|0
1644977120000|2022-02-16 02:05:20|426.22|423.42|426.05|423.25|426.22|423.42|426.05|423.25|0
1644977130000|2022-02-16 02:05:30|426.14|423.34|426.14|423.34|426.22|423.42|426.14|423.34|0
1644977140000|2022-02-16 02:05:40|426.22|423.42|425.88|423.08|426.22|423.42|425.88|423.08|0
1644977150000|2022-02-16 02:05:50|425.72|422.92|425.72|422.92|425.72|422.92|425.72|422.92|0
1644977160000|2022-02-16 02:06:00|425.88|423.08|425.72|422.92|425.88|423.08|425.72|422.92|0
1644977180000|2022-02-16 02:06:20|425.55|422.75|425.55|422.75|425.72|422.92|425.55|422.75|0
1644977190000|2022-02-16 02:06:30|425.39|422.59|425.22|422.42|425.39|422.59|425.06|422.26|0
1644977200000|2022-02-16 02:06:40|425.31|422.51|425.39|422.59|425.39|422.59|425.31|422.51|0
1644977210000|2022-02-16 02:06:50|425.55|422.75|425.39|422.59|425.55|422.75|425.39|422.59|0
1644977230000|2022-02-16 02:07:10|425.55|422.75|425.55|422.75|425.55|422.75|425.55|422.75|0
1644977240000|2022-02-16 02:07:20|425.72|422.92|425.72|422.92|425.72|422.92|425.72|422.92|0
1644977250000|2022-02-16 02:07:30|425.64|422.84|425.72|422.92|425.72|422.92|425.64|422.84|0
1644977270000|2022-02-16 02:07:50|425.64|422.84|425.55|422.75|425.72|422.92|425.55|422.75|0
1644977280000|2022-02-16 02:08:00|425.39|422.59|425.39|422.59|425.39|422.59|425.39|422.59|0
1644977290000|2022-02-16 02:08:10|425.31|422.51|425.39|422.59|425.39|422.59|425.22|422.42|0
1644977300000|2022-02-16 02:08:20|425.22|422.42|425.22|422.42|425.22|422.42|425.22|422.42|0
1644977320000|2022-02-16 02:08:40|425.14|422.34|425.22|422.42|425.22|422.42|425.06|422.26|0
1644977330000|2022-02-16 02:08:50|425.14|422.34|425.22|422.42|425.22|422.42|425.06|422.26|0
1644977340000|2022-02-16 02:09:00|425.06|422.26|425.14|422.34|425.14|422.34|425.06|422.26|0
1644977350000|2022-02-16 02:09:10|425.06|422.26|424.89|422.09|425.06|422.26|424.89|422.09|0
1644977360000|2022-02-16 02:09:20|424.73|421.93|424.73|421.93|424.73|421.93|424.73|421.93|0
1644977370000|2022-02-16 02:09:30|424.56|421.76|424.72|421.92|424.72|421.92|424.56|421.76|0
1644977380000|2022-02-16 02:09:40|424.56|421.76|424.65|421.85|424.65|421.85|424.56|421.76|0
1644977390000|2022-02-16 02:09:50|424.56|421.76|424.39|421.59|424.56|421.76|424.39|421.59|0
1644977400000|2022-02-16 02:10:00|424.23|421.43|424.56|421.76|424.56|421.76|424.23|421.43|0
1644977410000|2022-02-16 02:10:10|424.72|421.92|424.72|421.92|424.72|421.92|424.56|421.76|0
1644977420000|2022-02-16 02:10:20|424.56|421.76|424.72|421.92|424.72|421.92|424.48|421.68|0
1644977430000|2022-02-16 02:10:30|424.89|422.09|424.89|422.09|424.89|422.09|424.89|422.09|0
1644977450000|2022-02-16 02:10:50|424.98|422.18|424.89|422.09|424.98|422.18|424.89|422.09|0
1644977470000|2022-02-16 02:11:10|425.06|422.26|425.05|422.25|425.06|422.26|425.05|422.25|0
1644977480000|2022-02-16 02:11:20|424.89|422.09|425.05|422.25|425.05|422.25|424.89|422.09|0
1644977490000|2022-02-16 02:11:30|425.22|422.42|425.22|422.42|425.22|422.42|425.14|422.34|0
1644977500000|2022-02-16 02:11:40|425.39|422.59|425.88|423.08|425.88|423.08|425.39|422.59|0
1644977510000|2022-02-16 02:11:50|426.05|423.25|425.88|423.08|426.05|423.25|425.88|423.08|0
1644977520000|2022-02-16 02:12:00|426.05|423.25|426.05|423.25|426.05|423.25|426.05|423.25|0
1644977530000|2022-02-16 02:12:10|426.13|423.33|426.21|423.41|426.21|423.41|426.05|423.25|0
1644977540000|2022-02-16 02:12:20|426.05|423.25|425.88|423.08|426.05|423.25|425.88|423.08|0
1644977550000|2022-02-16 02:12:30|425.8|423|425.72|422.92|425.8|423|425.72|422.92|0
1644977560000|2022-02-16 02:12:40|425.88|423.08|425.72|422.92|425.88|423.08|425.72|422.92|0
1644977570000|2022-02-16 02:12:50|425.8|423|425.8|423|425.88|423.08|425.72|422.92|0
1644977580000|2022-02-16 02:13:00|425.72|422.92|425.72|422.92|425.88|423.08|425.72|422.92|0
1644977590000|2022-02-16 02:13:10|425.88|423.08|425.88|423.08|425.88|423.08|425.88|423.08|0
1644977600000|2022-02-16 02:13:20|425.97|423.17|426.05|423.25|426.05|423.25|425.97|423.17|0
1644977620000|2022-02-16 02:13:40|425.8|423|425.88|423.08|425.88|423.08|425.8|423|0
1644977630000|2022-02-16 02:13:50|425.97|423.17|426.21|423.41|426.21|423.41|425.97|423.17|0
1644977640000|2022-02-16 02:14:00|426.05|423.25|425.88|423.08|426.05|423.25|425.88|423.08|0
1644977650000|2022-02-16 02:14:10|425.72|422.92|425.72|422.92|425.72|422.92|425.72|422.92|0
1644977660000|2022-02-16 02:14:20|425.88|423.08|425.72|422.92|425.88|423.08|425.72|422.92|0
1644977670000|2022-02-16 02:14:30|425.55|422.75|425.55|422.75|425.55|422.75|425.55|422.75|0
1644977680000|2022-02-16 02:14:40|425.64|422.84|425.55|422.75|425.64|422.84|425.55|422.75|0
1644977690000|2022-02-16 02:14:50|425.47|422.67|425.55|422.75|425.55|422.75|425.47|422.67|0
1644977700000|2022-02-16 02:15:00|425.64|422.84|425.55|422.75|425.64|422.84|425.55|422.75|0
1644977710000|2022-02-16 02:15:10|425.72|422.92|425.55|422.75|425.72|422.92|425.55|422.75|0
1644977730000|2022-02-16 02:15:30|425.72|422.92|425.72|422.92|425.72|422.92|425.72|422.92|0
1644977740000|2022-02-16 02:15:40|425.64|422.84|425.55|422.75|425.64|422.84|425.55|422.75|0
1644977750000|2022-02-16 02:15:50|425.64|422.84|425.55|422.75|425.64|422.84|425.55|422.75|0
1644977760000|2022-02-16 02:16:00|425.38|422.58|425.47|422.67|425.47|422.67|425.38|422.58|0
1644977770000|2022-02-16 02:16:10|425.38|422.58|425.38|422.58|425.38|422.58|425.38|422.58|0
1644977780000|2022-02-16 02:16:20|425.47|422.67|425.47|422.67|425.47|422.67|425.47|422.67|0
1644977790000|2022-02-16 02:16:30|425.38|422.58|425.38|422.58|425.47|422.67|425.38|422.58|0
1644977800000|2022-02-16 02:16:40|425.47|422.67|425.55|422.75|425.55|422.75|425.47|422.67|0
1644977810000|2022-02-16 02:16:50|425.47|422.67|425.55|422.75|425.55|422.75|425.38|422.58|0
1644977820000|2022-02-16 02:17:00|425.47|422.67|425.38|422.58|425.47|422.67|425.38|422.58|0
1644977840000|2022-02-16 02:17:20|425.55|422.75|425.55|422.75|425.63|422.83|425.55|422.75|0
1644977850000|2022-02-16 02:17:30|425.63|422.83|425.55|422.75|425.63|422.83|425.55|422.75|0
1644977860000|2022-02-16 02:17:40|425.38|422.58|425.38|422.58|425.38|422.58|425.38|422.58|0
1644977890000|2022-02-16 02:18:10|425.3|422.5|425.3|422.5|425.3|422.5|425.3|422.5|0
1644977900000|2022-02-16 02:18:20|425.22|422.42|425.3|422.5|425.3|422.5|425.22|422.42|0
1644977910000|2022-02-16 02:18:30|425.22|422.42|425.22|422.42|425.22|422.42|425.22|422.42|0
1644977920000|2022-02-16 02:18:40|425.05|422.25|425.05|422.25|425.05|422.25|425.05|422.25|0
1644977930000|2022-02-16 02:18:50|424.97|422.17|424.89|422.09|424.97|422.17|424.89|422.09|0
1644977940000|2022-02-16 02:19:00|424.97|422.17|424.97|422.17|425.05|422.25|424.97|422.17|0
1644977950000|2022-02-16 02:19:10|424.89|422.09|424.89|422.09|424.89|422.09|424.89|422.09|0
1644977980000|2022-02-16 02:19:40|424.72|421.92|424.89|422.09|424.89|422.09|424.72|421.92|0
1644977990000|2022-02-16 02:19:50|425.05|422.25|425.05|422.25|425.05|422.25|425.05|422.25|0
1644978010000|2022-02-16 02:20:10|424.89|422.09|424.89|422.09|424.89|422.09|424.89|422.09|0
1644978020000|2022-02-16 02:20:20|424.72|421.92|424.81|422.01|424.89|422.09|424.72|421.92|0
1644978030000|2022-02-16 02:20:30|424.89|422.09|424.89|422.09|424.89|422.09|424.89|422.09|0
1644978040000|2022-02-16 02:20:40|425.05|422.25|425.05|422.25|425.05|422.25|424.97|422.17|0
1644978050000|2022-02-16 02:20:50|425.22|422.42|425.22|422.42|425.22|422.42|425.22|422.42|0
1644978060000|2022-02-16 02:21:00|425.14|422.34|425.05|422.25|425.14|422.34|425.05|422.25|0
1644978070000|2022-02-16 02:21:10|425.14|422.34|425.14|422.34|425.14|422.34|425.14|422.34|0
1644978080000|2022-02-16 02:21:20|425.05|422.25|424.89|422.09|425.05|422.25|424.89|422.09|0
1644978090000|2022-02-16 02:21:30|424.97|422.17|424.97|422.17|425.05|422.25|424.89|422.09|0
1644978100000|2022-02-16 02:21:40|425.05|422.25|424.72|421.92|425.05|422.25|424.72|421.92|0
1644978110000|2022-02-16 02:21:50|424.81|422.01|424.89|422.09|424.89|422.09|424.81|422.01|0
1644978130000|2022-02-16 02:22:10|425.05|422.25|425.05|422.25|425.05|422.25|425.05|422.25|0
1644978150000|2022-02-16 02:22:30|425.14|422.34|425.14|422.34|425.14|422.34|425.14|422.34|0
1644978160000|2022-02-16 02:22:40|425.05|422.25|425.05|422.25|425.05|422.25|425.05|422.25|0
1644978170000|2022-02-16 02:22:50|425.22|422.42|425.22|422.42|425.22|422.42|425.22|422.42|0
1644978180000|2022-02-16 02:23:00|425.14|422.34|425.38|422.58|425.38|422.58|425.14|422.34|0
1644978200000|2022-02-16 02:23:20|425.22|422.42|425.22|422.42|425.22|422.42|425.22|422.42|0
1644978230000|2022-02-16 02:23:50|425.38|422.58|425.22|422.42|425.38|422.58|425.22|422.42|0
1644978240000|2022-02-16 02:24:00|425.05|422.25|425.05|422.25|425.05|422.25|425.05|422.25|0
1644978260000|2022-02-16 02:24:20|425.22|422.42|425.22|422.42|425.22|422.42|425.22|422.42|0
1644978270000|2022-02-16 02:24:30|425.05|422.25|425.05|422.25|425.05|422.25|425.05|422.25|0
1644978280000|2022-02-16 02:24:40|425.14|422.34|425.14|422.34|425.14|422.34|425.05|422.25|0
1644978290000|2022-02-16 02:24:50|425.22|422.42|425.14|422.34|425.22|422.42|425.14|422.34|0
1644978300000|2022-02-16 02:25:00|425.05|422.25|425.22|422.42|425.22|422.42|425.05|422.25|0
1644978310000|2022-02-16 02:25:10|425.05|422.25|425.05|422.25|425.05|422.25|425.05|422.25|0
1644978320000|2022-02-16 02:25:20|425.22|422.42|425.22|422.42|425.22|422.42|425.22|422.42|0
1644978340000|2022-02-16 02:25:40|425.38|422.58|425.38|422.58|425.38|422.58|425.38|422.58|0
1644978350000|2022-02-16 02:25:50|425.22|422.42|425.22|422.42|425.22|422.42|425.22|422.42|0
1644978360000|2022-02-16 02:26:00|425.14|422.34|425.22|422.42|425.22|422.42|425.14|422.34|0
1644978370000|2022-02-16 02:26:10|425.21|422.41|425.21|422.41|425.38|422.58|425.21|422.41|0
1644978380000|2022-02-16 02:26:20|425.38|422.58|425.21|422.41|425.38|422.58|425.21|422.41|0
1644978400000|2022-02-16 02:26:40|425.3|422.5|425.38|422.58|425.38|422.58|425.3|422.5|0
1644978420000|2022-02-16 02:27:00|425.21|422.41|425.38|422.58|425.38|422.58|425.21|422.41|0
1644978430000|2022-02-16 02:27:10|425.55|422.75|425.55|422.75|425.55|422.75|425.55|422.75|0
1644978450000|2022-02-16 02:27:30|425.47|422.67|425.38|422.58|425.47|422.67|425.38|422.58|0
1644978480000|2022-02-16 02:28:00|425.47|422.67|425.38|422.58|425.47|422.67|425.38|422.58|0
1644978490000|2022-02-16 02:28:10|425.21|422.41|425.38|422.58|425.38|422.58|425.21|422.41|0
1644978510000|2022-02-16 02:28:30|425.3|422.5|425.38|422.58|425.38|422.58|425.3|422.5|0
1644978520000|2022-02-16 02:28:40|425.3|422.5|425.38|422.58|425.38|422.58|425.3|422.5|0
1644978530000|2022-02-16 02:28:50|425.47|422.67|425.54|422.74|425.54|422.74|425.38|422.58|0
1644978540000|2022-02-16 02:29:00|425.38|422.58|425.38|422.58|425.47|422.67|425.38|422.58|0
1644978550000|2022-02-16 02:29:10|425.47|422.67|425.54|422.74|425.54|422.74|425.38|422.58|0
1644978560000|2022-02-16 02:29:20|425.47|422.67|425.38|422.58|425.47|422.67|425.38|422.58|0
1644978570000|2022-02-16 02:29:30|425.54|422.74|425.47|422.67|425.54|422.74|425.47|422.67|0
1644978580000|2022-02-16 02:29:40|425.38|422.58|425.47|422.67|425.47|422.67|425.38|422.58|0
1644978590000|2022-02-16 02:29:50|425.54|422.74|425.54|422.74|425.54|422.74|425.38|422.58|0
1644978600000|2022-02-16 02:30:00|425.38|422.58|425.54|422.74|425.54|422.74|425.38|422.58|0
1644978640000|2022-02-16 02:30:40|425.71|422.91|425.71|422.91|425.71|422.91|425.71|422.91|0
1644978660000|2022-02-16 02:31:00|425.88|423.08|425.71|422.91|425.88|423.08|425.71|422.91|0
1644978670000|2022-02-16 02:31:10|425.87|423.07|425.87|423.07|425.87|423.07|425.87|423.07|0
1644978680000|2022-02-16 02:31:20|425.71|422.91|425.71|422.91|425.71|422.91|425.71|422.91|0
1644978690000|2022-02-16 02:31:30|425.8|423|425.87|423.07|425.87|423.07|425.8|423|0
1644978700000|2022-02-16 02:31:40|426.04|423.24|426.04|423.24|426.04|423.24|426.04|423.24|0
1644978710000|2022-02-16 02:31:50|426.13|423.33|426.04|423.24|426.21|423.41|426.04|423.24|0
1644978720000|2022-02-16 02:32:00|426.21|423.41|426.21|423.41|426.21|423.41|426.21|423.41|0
1644978730000|2022-02-16 02:32:10|426.04|423.24|426.21|423.41|426.21|423.41|426.04|423.24|0
1644978740000|2022-02-16 02:32:20|426.13|423.33|426.13|423.33|426.13|423.33|426.13|423.33|0
1644978750000|2022-02-16 02:32:30|426.21|423.41|426.21|423.41|426.21|423.41|426.21|423.41|0
1644978760000|2022-02-16 02:32:40|426.37|423.57|426.37|423.57|426.37|423.57|426.37|423.57|0
1644978780000|2022-02-16 02:33:00|426.29|423.49|426.21|423.41|426.29|423.49|426.21|423.41|0
1644978800000|2022-02-16 02:33:20|426.13|423.33|426.13|423.33|426.13|423.33|426.13|423.33|0
1644978810000|2022-02-16 02:33:30|426.21|423.41|426.04|423.24|426.21|423.41|426.04|423.24|0
1644978820000|2022-02-16 02:33:40|426.21|423.41|426.37|423.57|426.37|423.57|426.21|423.41|0
1644978830000|2022-02-16 02:33:50|426.7|423.9|426.54|423.74|426.7|423.9|426.54|423.74|0
1644978840000|2022-02-16 02:34:00|426.7|423.9|426.54|423.74|426.7|423.9|426.54|423.74|0
1644978850000|2022-02-16 02:34:10|426.37|423.57|426.2|423.4|426.37|423.57|426.2|423.4|0
1644978860000|2022-02-16 02:34:20|426.29|423.49|426.2|423.4|426.29|423.49|426.2|423.4|0
1644978870000|2022-02-16 02:34:30|426.29|423.49|426.04|423.24|426.29|423.49|426.04|423.24|0
1644978880000|2022-02-16 02:34:40|426.13|423.33|426.04|423.24|426.13|423.33|426.04|423.24|0
1644978920000|2022-02-16 02:35:20|425.87|423.07|425.87|423.07|425.87|423.07|425.87|423.07|0
1644978930000|2022-02-16 02:35:30|426.04|423.24|425.87|423.07|426.04|423.24|425.87|423.07|0
1644979020000|2022-02-16 02:37:00|425.96|423.16|426.04|423.24|426.04|423.24|425.96|423.16|0
1644979060000|2022-02-16 02:37:40|425.87|423.07|425.87|423.07|425.87|423.07|425.87|423.07|0
1644979080000|2022-02-16 02:38:00|426.04|423.24|426.04|423.24|426.04|423.24|426.04|423.24|0
1644979090000|2022-02-16 02:38:10|426.2|423.4|426.2|423.4|426.2|423.4|426.2|423.4|0
1644979100000|2022-02-16 02:38:20|426.37|423.57|426.2|423.4|426.37|423.57|426.2|423.4|0
1644979110000|2022-02-16 02:38:30|426.37|423.57|426.37|423.57|426.37|423.57|426.37|423.57|0
1644979120000|2022-02-16 02:38:40|426.46|423.66|426.37|423.57|426.53|423.73|426.37|423.57|0
1644979130000|2022-02-16 02:38:50|426.53|423.73|426.53|423.73|426.53|423.73|426.53|423.73|0
1644979140000|2022-02-16 02:39:00|426.46|423.66|426.53|423.73|426.53|423.73|426.46|423.66|0
1644979150000|2022-02-16 02:39:10|426.7|423.9|426.53|423.73|426.7|423.9|426.53|423.73|0
1644979160000|2022-02-16 02:39:20|426.7|423.9|426.62|423.82|426.7|423.9|426.53|423.73|0
1644979170000|2022-02-16 02:39:30|426.7|423.9|426.7|423.9|426.7|423.9|426.7|423.9|0
1644979180000|2022-02-16 02:39:40|426.79|423.99|426.87|424.07|426.87|424.07|426.79|423.99|0
1644979190000|2022-02-16 02:39:50|427.03|424.23|426.87|424.07|427.03|424.23|426.87|424.07|0
1644979200000|2022-02-16 02:40:00|426.7|423.9|426.79|423.99|426.79|423.99|426.7|423.9|0
1644979210000|2022-02-16 02:40:10|426.7|423.9|426.53|423.73|426.7|423.9|426.53|423.73|0
1644979230000|2022-02-16 02:40:30|426.62|423.82|426.53|423.73|426.7|423.9|426.53|423.73|0
1644979240000|2022-02-16 02:40:40|426.62|423.82|426.7|423.9|426.7|423.9|426.53|423.73|0
1644979250000|2022-02-16 02:40:50|426.87|424.07|426.79|423.99|426.87|424.07|426.7|423.9|0
1644979260000|2022-02-16 02:41:00|426.7|423.9|426.79|423.99|426.79|423.99|426.7|423.9|0
1644979270000|2022-02-16 02:41:10|426.7|423.9|426.7|423.9|426.7|423.9|426.53|423.73|0
1644979290000|2022-02-16 02:41:30|426.62|423.82|426.7|423.9|426.7|423.9|426.62|423.82|0
1644979300000|2022-02-16 02:41:40|426.79|423.99|426.7|423.9|426.87|424.07|426.7|423.9|0
1644979310000|2022-02-16 02:41:50|426.86|424.06|426.86|424.06|426.86|424.06|426.86|424.06|0
1644979320000|2022-02-16 02:42:00|426.7|423.9|426.7|423.9|426.79|423.99|426.7|423.9|0
1644979330000|2022-02-16 02:42:10|426.86|424.06|426.86|424.06|426.86|424.06|426.86|424.06|0
1644979350000|2022-02-16 02:42:30|427.03|424.23|427.03|424.23|427.03|424.23|427.03|424.23|0
1644979370000|2022-02-16 02:42:50|427.2|424.4|427.2|424.4|427.2|424.4|427.2|424.4|0
1644979380000|2022-02-16 02:43:00|427.03|424.23|427.03|424.23|427.03|424.23|427.03|424.23|0
1644979390000|2022-02-16 02:43:10|426.95|424.15|427.03|424.23|427.03|424.23|426.95|424.15|0
1644979400000|2022-02-16 02:43:20|426.86|424.06|426.95|424.15|426.95|424.15|426.86|424.06|0
1644979410000|2022-02-16 02:43:30|426.86|424.06|426.86|424.06|426.86|424.06|426.86|424.06|0
1644979420000|2022-02-16 02:43:40|426.7|423.9|426.86|424.06|426.86|424.06|426.7|423.9|0
1644979430000|2022-02-16 02:43:50|426.7|423.9|426.7|423.9|426.7|423.9|426.7|423.9|0
1644979450000|2022-02-16 02:44:10|426.86|424.06|426.7|423.9|426.86|424.06|426.7|423.9|0
1644979460000|2022-02-16 02:44:20|426.62|423.82|426.53|423.73|426.62|423.82|426.53|423.73|0
1644979470000|2022-02-16 02:44:30|426.62|423.82|426.62|423.82|426.7|423.9|426.62|423.82|0
1644979480000|2022-02-16 02:44:40|426.7|423.9|426.7|423.9|426.7|423.9|426.7|423.9|0
1644979500000|2022-02-16 02:45:00|426.78|423.98|426.62|423.82|426.86|424.06|426.62|423.82|0
1644979510000|2022-02-16 02:45:10|426.7|423.9|426.7|423.9|426.7|423.9|426.7|423.9|0
1644979520000|2022-02-16 02:45:20|426.78|423.98|426.7|423.9|426.78|423.98|426.7|423.9|0
1644979530000|2022-02-16 02:45:30|426.53|423.73|426.53|423.73|426.53|423.73|426.53|423.73|0
1644979540000|2022-02-16 02:45:40|426.62|423.82|426.53|423.73|426.62|423.82|426.53|423.73|0
1644979550000|2022-02-16 02:45:50|426.62|423.82|426.53|423.73|426.62|423.82|426.53|423.73|0
1644979560000|2022-02-16 02:46:00|426.62|423.82|426.53|423.73|426.62|423.82|426.53|423.73|0
1644979570000|2022-02-16 02:46:10|426.29|423.49|426.2|423.4|426.29|423.49|426.2|423.4|0
1644979580000|2022-02-16 02:46:20|426.04|423.24|426.04|423.24|426.04|423.24|426.04|423.24|0
1644979590000|2022-02-16 02:46:30|425.96|423.16|425.96|423.16|425.96|423.16|425.96|423.16|0
1644979600000|2022-02-16 02:46:40|425.87|423.07|426.03|423.23|426.03|423.23|425.87|423.07|0
1644979610000|2022-02-16 02:46:50|425.96|423.16|425.87|423.07|425.96|423.16|425.87|423.07|0
1644979620000|2022-02-16 02:47:00|425.7|422.9|425.54|422.74|425.7|422.9|425.54|422.74|0
1644979630000|2022-02-16 02:47:10|425.37|422.57|425.54|422.74|425.54|422.74|425.21|422.41|0
1644979640000|2022-02-16 02:47:20|425.37|422.57|425.37|422.57|425.37|422.57|425.37|422.57|0
1644979650000|2022-02-16 02:47:30|425.46|422.66|425.54|422.74|425.54|422.74|425.46|422.66|0
1644979660000|2022-02-16 02:47:40|425.7|422.9|425.79|422.99|425.79|422.99|425.7|422.9|0
1644979670000|2022-02-16 02:47:50|425.7|422.9|425.54|422.74|425.7|422.9|425.54|422.74|0
1644979680000|2022-02-16 02:48:00|425.62|422.82|425.54|422.74|425.62|422.82|425.54|422.74|0
1644979690000|2022-02-16 02:48:10|425.7|422.9|425.7|422.9|425.7|422.9|425.7|422.9|0
1644979710000|2022-02-16 02:48:30|425.87|423.07|425.7|422.9|425.87|423.07|425.7|422.9|0
1644979720000|2022-02-16 02:48:40|425.79|422.99|425.87|423.07|425.87|423.07|425.79|422.99|0
1644979730000|2022-02-16 02:48:50|425.79|422.99|425.79|422.99|425.79|422.99|425.7|422.9|0
1644979740000|2022-02-16 02:49:00|425.87|423.07|425.87|423.07|426.03|423.23|425.87|423.07|0
1644979750000|2022-02-16 02:49:10|426.03|423.23|425.95|423.15|426.03|423.23|425.95|423.15|0
1644979760000|2022-02-16 02:49:20|426.2|423.4|426.2|423.4|426.2|423.4|426.2|423.4|0
1644979770000|2022-02-16 02:49:30|426.37|423.57|426.2|423.4|426.37|423.57|426.2|423.4|0
1644979790000|2022-02-16 02:49:50|426.29|423.49|426.29|423.49|426.37|423.57|426.29|423.49|0
1644979800000|2022-02-16 02:50:00|426.2|423.4|426.36|423.56|426.36|423.56|426.2|423.4|0
1644979810000|2022-02-16 02:50:10|426.2|423.4|426.2|423.4|426.2|423.4|426.2|423.4|0
1644979820000|2022-02-16 02:50:20|426.36|423.56|426.2|423.4|426.36|423.56|426.2|423.4|0
1644979860000|2022-02-16 02:51:00|426.03|423.23|426.2|423.4|426.2|423.4|426.03|423.23|0
1644979870000|2022-02-16 02:51:10|426.36|423.56|426.36|423.56|426.36|423.56|426.36|423.56|0
1644979880000|2022-02-16 02:51:20|426.2|423.4|426.2|423.4|426.28|423.48|426.12|423.32|0
1644979890000|2022-02-16 02:51:30|426.28|423.48|426.28|423.48|426.28|423.48|426.28|423.48|0
1644979900000|2022-02-16 02:51:40|426.36|423.56|426.2|423.4|426.36|423.56|426.2|423.4|0
1644979910000|2022-02-16 02:51:50|426.12|423.32|426.28|423.48|426.28|423.48|426.12|423.32|0
1644979920000|2022-02-16 02:52:00|426.2|423.4|426.28|423.48|426.36|423.56|426.2|423.4|0
1644979930000|2022-02-16 02:52:10|426.2|423.4|426.2|423.4|426.2|423.4|426.2|423.4|0
1644979970000|2022-02-16 02:52:50|426.03|423.23|426.03|423.23|426.03|423.23|426.03|423.23|0
1644979980000|2022-02-16 02:53:00|426.2|423.4|426.36|423.56|426.36|423.56|426.2|423.4|0
1644980000000|2022-02-16 02:53:20|426.2|423.4|426.2|423.4|426.2|423.4|426.2|423.4|0
1644980010000|2022-02-16 02:53:30|426.36|423.56|426.36|423.56|426.36|423.56|426.36|423.56|0
1644980020000|2022-02-16 02:53:40|426.2|423.4|426.12|423.32|426.2|423.4|426.12|423.32|0
1644980030000|2022-02-16 02:53:50|426.2|423.4|426.03|423.23|426.2|423.4|426.03|423.23|0
1644980040000|2022-02-16 02:54:00|426.12|423.32|426.2|423.4|426.2|423.4|426.12|423.32|0
1644980070000|2022-02-16 02:54:30|426.03|423.23|426.03|423.23|426.03|423.23|426.03|423.23|0
1644980080000|2022-02-16 02:54:40|426.12|423.32|426.03|423.23|426.12|423.32|426.03|423.23|0
1644980110000|2022-02-16 02:55:10|426.2|423.4|426.36|423.56|426.36|423.56|426.2|423.4|0
1644980120000|2022-02-16 02:55:20|426.45|423.65|426.53|423.73|426.53|423.73|426.45|423.65|0
1644980130000|2022-02-16 02:55:30|426.86|424.06|426.86|424.06|426.86|424.06|426.86|424.06|0
1644980140000|2022-02-16 02:55:40|427.03|424.23|426.95|424.15|427.03|424.23|426.95|424.15|0
1644980150000|2022-02-16 02:55:50|426.86|424.06|426.53|423.73|426.86|424.06|426.53|423.73|0
1644980160000|2022-02-16 02:56:00|426.61|423.81|426.53|423.73|426.61|423.81|426.53|423.73|0
1644980170000|2022-02-16 02:56:10|426.36|423.56|426.36|423.56|426.36|423.56|426.36|423.56|0
1644980180000|2022-02-16 02:56:20|426.2|423.4|426.2|423.4|426.2|423.4|426.2|423.4|0
1644980190000|2022-02-16 02:56:30|426.03|423.23|426.03|423.23|426.03|423.23|425.95|423.15|0
1644980210000|2022-02-16 02:56:50|426.2|423.4|426.2|423.4|426.2|423.4|426.2|423.4|0
1644980220000|2022-02-16 02:57:00|426.03|423.23|426.2|423.4|426.2|423.4|426.03|423.23|0
1644980230000|2022-02-16 02:57:10|426.03|423.23|426.03|423.23|426.03|423.23|426.03|423.23|0
1644980250000|2022-02-16 02:57:30|425.87|423.07|425.87|423.07|425.87|423.07|425.87|423.07|0
1644980270000|2022-02-16 02:57:50|426.12|423.32|426.03|423.23|426.12|423.32|426.03|423.23|0
1644980280000|2022-02-16 02:58:00|426.2|423.4|426.2|423.4|426.2|423.4|426.2|423.4|0
1644980290000|2022-02-16 02:58:10|426.03|423.23|426.2|423.4|426.2|423.4|426.03|423.23|0
1644980300000|2022-02-16 02:58:20|426.12|423.32|426.2|423.4|426.2|423.4|426.12|423.32|0
1644980310000|2022-02-16 02:58:30|426.03|423.23|426.2|423.4|426.2|423.4|426.03|423.23|0
1644980320000|2022-02-16 02:58:40|426.03|423.23|426.12|423.32|426.12|423.32|426.03|423.23|0
1644980330000|2022-02-16 02:58:50|426.03|423.23|426.12|423.32|426.2|423.4|426.03|423.23|0
1644980340000|2022-02-16 02:59:00|426.2|423.4|426.2|423.4|426.2|423.4|426.2|423.4|0
1644980350000|2022-02-16 02:59:10|426.03|423.23|425.86|423.06|426.03|423.23|425.86|423.06|0
1644980360000|2022-02-16 02:59:20|426.03|423.23|425.95|423.15|426.03|423.23|425.95|423.15|0
1644980370000|2022-02-16 02:59:30|425.86|423.06|426.12|423.32|426.12|423.32|425.86|423.06|0
1644980380000|2022-02-16 02:59:40|426.03|423.23|426.03|423.23|426.03|423.23|426.03|423.23|0
1644980390000|2022-02-16 02:59:50|426.12|423.32|426.03|423.23|426.2|423.4|426.03|423.23|0
1644980400000|2022-02-16 03:00:00|425.86|423.06|425.86|423.06|425.86|423.06|425.86|423.06|0
1644980410000|2022-02-16 03:00:10|426.03|423.23|425.86|423.06|426.03|423.23|425.86|423.06|0
1644980420000|2022-02-16 03:00:20|425.95|423.15|426.03|423.23|426.03|423.23|425.95|423.15|0
1644980430000|2022-02-16 03:00:30|425.95|423.15|425.7|422.9|425.95|423.15|425.7|422.9|0
1644980440000|2022-02-16 03:00:40|426.03|423.23|425.95|423.15|426.03|423.23|425.78|422.98|0
1644980450000|2022-02-16 03:00:50|425.86|423.06|425.86|423.06|425.86|423.06|425.86|423.06|0
1644980460000|2022-02-16 03:01:00|425.7|422.9|425.86|423.06|425.86|423.06|425.7|422.9|0
1644980480000|2022-02-16 03:01:20|425.7|422.9|425.7|422.9|425.7|422.9|425.7|422.9|0
1644980490000|2022-02-16 03:01:30|425.78|422.98|425.78|422.98|425.86|423.06|425.78|422.98|0
1644980500000|2022-02-16 03:01:40|425.7|422.9|425.53|422.73|425.7|422.9|425.53|422.73|0
1644980510000|2022-02-16 03:01:50|425.62|422.82|425.7|422.9|425.7|422.9|425.62|422.82|0
1644980520000|2022-02-16 03:02:00|425.53|422.73|425.62|422.82|425.62|422.82|425.53|422.73|0
1644980530000|2022-02-16 03:02:10|425.53|422.73|425.53|422.73|425.53|422.73|425.53|422.73|0
1644980550000|2022-02-16 03:02:30|425.45|422.65|425.37|422.57|425.53|422.73|425.37|422.57|0
1644980560000|2022-02-16 03:02:40|425.53|422.73|425.53|422.73|425.53|422.73|425.53|422.73|0
1644980570000|2022-02-16 03:02:50|425.86|423.06|425.7|422.9|425.86|423.06|425.7|422.9|0
1644980580000|2022-02-16 03:03:00|426.03|423.23|426.03|423.23|426.03|423.23|426.03|423.23|0
1644980590000|2022-02-16 03:03:10|426.19|423.39|426.19|423.39|426.19|423.39|426.19|423.39|0
1644980610000|2022-02-16 03:03:30|426.36|423.56|426.19|423.39|426.36|423.56|426.19|423.39|0
1644980620000|2022-02-16 03:03:40|426.36|423.56|426.53|423.73|426.69|423.89|426.36|423.56|0
1644980630000|2022-02-16 03:03:50|426.45|423.65|426.36|423.56|426.45|423.65|426.36|423.56|0
1644980640000|2022-02-16 03:04:00|426.19|423.39|426.36|423.56|426.36|423.56|426.19|423.39|0
1644980660000|2022-02-16 03:04:20|426.19|423.39|426.19|423.39|426.19|423.39|426.19|423.39|0
1644980680000|2022-02-16 03:04:40|426.03|423.23|426.03|423.23|426.03|423.23|426.03|423.23|0
1644980710000|2022-02-16 03:05:10|426.19|423.39|425.86|423.06|426.19|423.39|425.86|423.06|0
1644980730000|2022-02-16 03:05:30|425.95|423.15|425.86|423.06|425.95|423.15|425.86|423.06|0
1644980750000|2022-02-16 03:05:50|425.53|422.73|425.53|422.73|425.53|422.73|425.53|422.73|0
1644980760000|2022-02-16 03:06:00|425.62|422.82|425.53|422.73|425.62|422.82|425.53|422.73|0
1644980770000|2022-02-16 03:06:10|425.62|422.82|425.53|422.73|425.62|422.82|425.53|422.73|0
1644980780000|2022-02-16 03:06:20|425.62|422.82|425.53|422.73|425.62|422.82|425.53|422.73|0
1644980790000|2022-02-16 03:06:30|425.62|422.82|425.86|423.06|425.86|423.06|425.62|422.82|0
1644980800000|2022-02-16 03:06:40|425.78|422.98|425.7|422.9|425.78|422.98|425.7|422.9|0
1644980820000|2022-02-16 03:07:00|425.86|423.06|425.7|422.9|425.86|423.06|425.7|422.9|0
1644980830000|2022-02-16 03:07:10|425.78|422.98|425.78|422.98|425.78|422.98|425.78|422.98|0
1644980840000|2022-02-16 03:07:20|425.7|422.9|425.86|423.06|425.86|423.06|425.7|422.9|0
1644980850000|2022-02-16 03:07:30|425.78|422.98|425.78|422.98|425.78|422.98|425.78|422.98|0
1644980870000|2022-02-16 03:07:50|425.86|423.06|425.86|423.06|425.86|423.06|425.86|423.06|0
1644980900000|2022-02-16 03:08:20|425.78|422.98|425.86|423.06|425.86|423.06|425.78|422.98|0
1644980910000|2022-02-16 03:08:30|425.95|423.15|425.95|423.15|425.95|423.15|425.86|423.06|0
1644980920000|2022-02-16 03:08:40|425.86|423.06|425.86|423.06|425.95|423.15|425.86|423.06|0
1644980930000|2022-02-16 03:08:50|425.78|422.98|425.7|422.9|425.78|422.98|425.7|422.9|0
1644980940000|2022-02-16 03:09:00|425.53|422.73|425.53|422.73|425.53|422.73|425.53|422.73|0
1644980950000|2022-02-16 03:09:10|425.36|422.56|425.36|422.56|425.36|422.56|425.36|422.56|0
1644980970000|2022-02-16 03:09:30|425.45|422.65|425.45|422.65|425.45|422.65|425.45|422.65|0
1644980980000|2022-02-16 03:09:40|425.36|422.56|425.7|422.9|425.7|422.9|425.36|422.56|0
1644980990000|2022-02-16 03:09:50|425.53|422.73|425.36|422.56|425.53|422.73|425.36|422.56|0
1644981000000|2022-02-16 03:10:00|425.53|422.73|425.45|422.65|425.53|422.73|425.45|422.65|0
1644981010000|2022-02-16 03:10:10|425.53|422.73|425.53|422.73|425.53|422.73|425.53|422.73|0
1644981060000|2022-02-16 03:11:00|425.62|422.82|425.53|422.73|425.62|422.82|425.53|422.73|0
1644981070000|2022-02-16 03:11:10|425.7|422.9|425.7|422.9|425.7|422.9|425.7|422.9|0
1644981080000|2022-02-16 03:11:20|425.62|422.82|425.53|422.73|425.62|422.82|425.53|422.73|0
1644981090000|2022-02-16 03:11:30|425.7|422.9|425.53|422.73|425.7|422.9|425.53|422.73|0
1644981100000|2022-02-16 03:11:40|425.62|422.82|425.62|422.82|425.62|422.82|425.62|422.82|0
1644981110000|2022-02-16 03:11:50|425.53|422.73|425.53|422.73|425.53|422.73|425.53|422.73|0
1644981120000|2022-02-16 03:12:00|425.36|422.56|425.36|422.56|425.36|422.56|425.36|422.56|0
1644981180000|2022-02-16 03:13:00|425.53|422.73|425.45|422.65|425.53|422.73|425.36|422.56|0
1644981190000|2022-02-16 03:13:10|425.53|422.73|425.69|422.89|425.69|422.89|425.53|422.73|0
1644981200000|2022-02-16 03:13:20|425.61|422.81|425.61|422.81|425.61|422.81|425.61|422.81|0
1644981210000|2022-02-16 03:13:30|425.53|422.73|425.53|422.73|425.53|422.73|425.53|422.73|0
1644981230000|2022-02-16 03:13:50|425.61|422.81|425.69|422.89|425.69|422.89|425.61|422.81|0
1644981240000|2022-02-16 03:14:00|425.61|422.81|425.53|422.73|425.69|422.89|425.53|422.73|0
1644981290000|2022-02-16 03:14:50|425.36|422.56|425.36|422.56|425.36|422.56|425.36|422.56|0
1644981300000|2022-02-16 03:15:00|425.53|422.73|425.53|422.73|425.53|422.73|425.53|422.73|0
1644981320000|2022-02-16 03:15:20|425.45|422.65|425.53|422.73|425.53|422.73|425.45|422.65|0
1644981340000|2022-02-16 03:15:40|425.69|422.89|425.61|422.81|425.69|422.89|425.61|422.81|0
1644981350000|2022-02-16 03:15:50|425.53|422.73|425.53|422.73|425.53|422.73|425.53|422.73|0
1644981360000|2022-02-16 03:16:00|425.36|422.56|425.36|422.56|425.36|422.56|425.36|422.56|0
1644981380000|2022-02-16 03:16:20|425.45|422.65|425.36|422.56|425.45|422.65|425.36|422.56|0
1644981390000|2022-02-16 03:16:30|425.53|422.73|425.53|422.73|425.53|422.73|425.53|422.73|0
1644981400000|2022-02-16 03:16:40|425.45|422.65|425.45|422.65|425.53|422.73|425.36|422.56|0
1644981410000|2022-02-16 03:16:50|425.53|422.73|425.53|422.73|425.53|422.73|425.53|422.73|0
1644981430000|2022-02-16 03:17:10|425.69|422.89|425.69|422.89|425.69|422.89|425.69|422.89|0
1644981440000|2022-02-16 03:17:20|425.86|423.06|425.86|423.06|425.86|423.06|425.86|423.06|0
1644981460000|2022-02-16 03:17:40|426.02|423.22|426.02|423.22|426.02|423.22|426.02|423.22|0
1644981490000|2022-02-16 03:18:10|425.86|423.06|425.86|423.06|425.94|423.14|425.86|423.06|0
1644981500000|2022-02-16 03:18:20|425.78|422.98|425.69|422.89|425.78|422.98|425.69|422.89|0
1644981520000|2022-02-16 03:18:40|425.86|423.06|425.86|423.06|425.86|423.06|425.86|423.06|0
1644981530000|2022-02-16 03:18:50|426.02|423.22|426.02|423.22|426.02|423.22|426.02|423.22|0
1644981540000|2022-02-16 03:19:00|425.86|423.06|426.02|423.22|426.02|423.22|425.86|423.06|0
1644981560000|2022-02-16 03:19:20|425.94|423.14|425.86|423.06|425.94|423.14|425.86|423.06|0
1644981590000|2022-02-16 03:19:50|426.02|423.22|426.02|423.22|426.02|423.22|425.86|423.06|0
1644981600000|2022-02-16 03:20:00|425.86|423.06|425.86|423.06|425.86|423.06|425.86|423.06|0
1644981640000|2022-02-16 03:20:40|426.02|423.22|426.19|423.39|426.19|423.39|426.02|423.22|0
1644981650000|2022-02-16 03:20:50|426.35|423.55|426.35|423.55|426.35|423.55|426.35|423.55|0
1644981660000|2022-02-16 03:21:00|426.19|423.39|426.35|423.55|426.35|423.55|426.19|423.39|0
1644981670000|2022-02-16 03:21:10|426.19|423.39|426.19|423.39|426.19|423.39|426.19|423.39|0
1644981680000|2022-02-16 03:21:20|426.27|423.47|426.19|423.39|426.27|423.47|426.19|423.39|0
1644981700000|2022-02-16 03:21:40|426.35|423.55|426.35|423.55|426.35|423.55|426.35|423.55|0
1644981720000|2022-02-16 03:22:00|426.52|423.72|426.52|423.72|426.52|423.72|426.52|423.72|0
1644981800000|2022-02-16 03:23:20|426.68|423.88|426.52|423.72|426.68|423.88|426.52|423.72|0
1644981810000|2022-02-16 03:23:30|426.68|423.88|426.68|423.88|426.68|423.88|426.68|423.88|0
1644981820000|2022-02-16 03:23:40|426.52|423.72|426.52|423.72|426.52|423.72|426.52|423.72|0
1644981850000|2022-02-16 03:24:10|426.68|423.88|426.52|423.72|426.68|423.88|426.52|423.72|0
1644981870000|2022-02-16 03:24:30|426.35|423.55|426.52|423.72|426.52|423.72|426.35|423.55|0
1644981880000|2022-02-16 03:24:40|426.44|423.64|426.44|423.64|426.44|423.64|426.44|423.64|0
1644981890000|2022-02-16 03:24:50|426.52|423.72|426.68|423.88|426.68|423.88|426.52|423.72|0
1644981900000|2022-02-16 03:25:00|426.52|423.72|426.6|423.8|426.68|423.88|426.52|423.72|0
1644981910000|2022-02-16 03:25:10|426.68|423.88|426.68|423.88|426.68|423.88|426.68|423.88|0
1644981920000|2022-02-16 03:25:20|426.85|424.05|426.85|424.05|426.85|424.05|426.85|424.05|0
1644981940000|2022-02-16 03:25:40|427.02|424.22|427.02|424.22|427.02|424.22|427.02|424.22|0
1644981950000|2022-02-16 03:25:50|426.94|424.14|426.85|424.05|427.02|424.22|426.85|424.05|0
1644981960000|2022-02-16 03:26:00|426.68|423.88|426.68|423.88|426.68|423.88|426.68|423.88|0
1644981970000|2022-02-16 03:26:10|426.77|423.97|426.68|423.88|426.77|423.97|426.68|423.88|0
1644981990000|2022-02-16 03:26:30|426.6|423.8|426.6|423.8|426.6|423.8|426.6|423.8|0
1644982000000|2022-02-16 03:26:40|426.52|423.72|426.52|423.72|426.52|423.72|426.52|423.72|0
1644982020000|2022-02-16 03:27:00|426.35|423.55|426.35|423.55|426.44|423.64|426.35|423.55|0
1644982040000|2022-02-16 03:27:20|426.44|423.64|426.52|423.72|426.52|423.72|426.44|423.64|0
1644982060000|2022-02-16 03:27:40|426.44|423.64|426.52|423.72|426.52|423.72|426.44|423.64|0
1644982080000|2022-02-16 03:28:00|426.44|423.64|426.52|423.72|426.52|423.72|426.35|423.55|0
1644982090000|2022-02-16 03:28:10|426.44|423.64|426.44|423.64|426.44|423.64|426.44|423.64|0
1644982110000|2022-02-16 03:28:30|426.35|423.55|426.35|423.55|426.35|423.55|426.35|423.55|0
1644982130000|2022-02-16 03:28:50|426.44|423.64|426.35|423.55|426.44|423.64|426.35|423.55|0
1644982140000|2022-02-16 03:29:00|426.44|423.64|426.35|423.55|426.44|423.64|426.35|423.55|0
1644982190000|2022-02-16 03:29:50|426.19|423.39|426.19|423.39|426.35|423.55|426.19|423.39|0
1644982200000|2022-02-16 03:30:00|426.35|423.55|426.35|423.55|426.35|423.55|426.35|423.55|0
1644982220000|2022-02-16 03:30:20|426.44|423.64|426.44|423.64|426.52|423.72|426.44|423.64|0
1644982230000|2022-02-16 03:30:30|426.35|423.55|426.52|423.72|426.52|423.72|426.35|423.55|0
1644982240000|2022-02-16 03:30:40|426.35|423.55|426.35|423.55|426.35|423.55|426.35|423.55|0
1644982250000|2022-02-16 03:30:50|426.52|423.72|426.35|423.55|426.52|423.72|426.35|423.55|0
1644982270000|2022-02-16 03:31:10|426.52|423.72|426.52|423.72|426.52|423.72|426.52|423.72|0
1644982280000|2022-02-16 03:31:20|426.44|423.64|426.52|423.72|426.52|423.72|426.44|423.64|0
1644982290000|2022-02-16 03:31:30|426.85|424.05|426.85|424.05|426.85|424.05|426.85|424.05|0
1644982300000|2022-02-16 03:31:40|427.01|424.21|426.85|424.05|427.01|424.21|426.85|424.05|0
1644982310000|2022-02-16 03:31:50|426.93|424.13|427.01|424.21|427.18|424.38|426.93|424.13|0
1644982320000|2022-02-16 03:32:00|427.18|424.38|427.01|424.21|427.18|424.38|427.01|424.21|0
1644982330000|2022-02-16 03:32:10|427.18|424.38|427.01|424.21|427.18|424.38|427.01|424.21|0
1644982350000|2022-02-16 03:32:30|426.85|424.05|426.85|424.05|426.85|424.05|426.85|424.05|0
1644982360000|2022-02-16 03:32:40|427.01|424.21|427.01|424.21|427.01|424.21|427.01|424.21|0
1644982380000|2022-02-16 03:33:00|426.85|424.05|426.85|424.05|426.93|424.13|426.85|424.05|0
1644982390000|2022-02-16 03:33:10|426.68|423.88|426.6|423.8|426.68|423.88|426.6|423.8|0
1644982400000|2022-02-16 03:33:20|426.52|423.72|426.52|423.72|426.52|423.72|426.52|423.72|0
1644982410000|2022-02-16 03:33:30|426.6|423.8|426.68|423.88|426.68|423.88|426.52|423.72|0
1644982430000|2022-02-16 03:33:50|426.51|423.71|426.51|423.71|426.51|423.71|426.51|423.71|0
1644982450000|2022-02-16 03:34:10|426.35|423.55|426.35|423.55|426.35|423.55|426.35|423.55|0
1644982460000|2022-02-16 03:34:20|426.27|423.47|426.18|423.38|426.27|423.47|426.18|423.38|0
1644982470000|2022-02-16 03:34:30|426.35|423.55|426.35|423.55|426.35|423.55|426.35|423.55|0
1644982500000|2022-02-16 03:35:00|426.44|423.64|426.68|423.88|426.68|423.88|426.44|423.64|0
1644982510000|2022-02-16 03:35:10|426.6|423.8|426.68|423.88|426.68|423.88|426.6|423.8|0
1644982520000|2022-02-16 03:35:20|426.6|423.8|426.6|423.8|426.6|423.8|426.51|423.71|0
1644982540000|2022-02-16 03:35:40|426.68|423.88|426.51|423.71|426.68|423.88|426.51|423.71|0
1644982550000|2022-02-16 03:35:50|426.68|423.88|426.51|423.71|426.68|423.88|426.51|423.71|0
1644982560000|2022-02-16 03:36:00|426.43|423.63|426.43|423.63|426.51|423.71|426.43|423.63|0
1644982570000|2022-02-16 03:36:10|426.35|423.55|426.43|423.63|426.43|423.63|426.35|423.55|0
1644982580000|2022-02-16 03:36:20|426.35|423.55|426.35|423.55|426.35|423.55|426.35|423.55|0
1644982590000|2022-02-16 03:36:30|426.51|423.71|426.35|423.55|426.51|423.71|426.35|423.55|0
1644982600000|2022-02-16 03:36:40|426.43|423.63|426.51|423.71|426.51|423.71|426.35|423.55|0
1644982610000|2022-02-16 03:36:50|426.43|423.63|426.51|423.71|426.51|423.71|426.43|423.63|0
1644982620000|2022-02-16 03:37:00|426.43|423.63|426.43|423.63|426.51|423.71|426.43|423.63|0
1644982630000|2022-02-16 03:37:10|426.51|423.71|426.51|423.71|426.51|423.71|426.51|423.71|0
1644982650000|2022-02-16 03:37:30|426.6|423.8|426.6|423.8|426.6|423.8|426.6|423.8|0
1644982660000|2022-02-16 03:37:40|426.51|423.71|426.43|423.63|426.51|423.71|426.43|423.63|0
1644982670000|2022-02-16 03:37:50|426.35|423.55|426.51|423.71|426.51|423.71|426.35|423.55|0
1644982700000|2022-02-16 03:38:20|426.43|423.63|426.51|423.71|426.51|423.71|426.43|423.63|0
1644982720000|2022-02-16 03:38:40|426.6|423.8|426.51|423.71|426.6|423.8|426.51|423.71|0
1644982730000|2022-02-16 03:38:50|426.6|423.8|426.6|423.8|426.6|423.8|426.6|423.8|0
1644982740000|2022-02-16 03:39:00|426.51|423.71|426.51|423.71|426.51|423.71|426.51|423.71|0
1644982750000|2022-02-16 03:39:10|426.6|423.8|426.6|423.8|426.6|423.8|426.6|423.8|0
1644982760000|2022-02-16 03:39:20|426.51|423.71|426.51|423.71|426.51|423.71|426.51|423.71|0
1644982780000|2022-02-16 03:39:40|426.35|423.55|426.35|423.55|426.35|423.55|426.35|423.55|0
1644982790000|2022-02-16 03:39:50|426.51|423.71|426.51|423.71|426.51|423.71|426.43|423.63|0
1644982800000|2022-02-16 03:40:00|426.35|423.55|426.35|423.55|426.35|423.55|426.35|423.55|0
1644982810000|2022-02-16 03:40:10|426.43|423.63|426.35|423.55|426.43|423.63|426.35|423.55|0
1644982820000|2022-02-16 03:40:20|426.43|423.63|426.35|423.55|426.43|423.63|426.35|423.55|0
1644982830000|2022-02-16 03:40:30|426.43|423.63|426.43|423.63|426.43|423.63|426.43|423.63|0
1644982840000|2022-02-16 03:40:40|426.51|423.71|426.43|423.63|426.51|423.71|426.43|423.63|0
1644982850000|2022-02-16 03:40:50|426.51|423.71|426.51|423.71|426.51|423.71|426.43|423.63|0
1644982860000|2022-02-16 03:41:00|426.35|423.55|426.43|423.63|426.43|423.63|426.35|423.55|0
1644982870000|2022-02-16 03:41:10|426.51|423.71|426.51|423.71|426.51|423.71|426.51|423.71|0
1644982880000|2022-02-16 03:41:20|426.43|423.63|426.35|423.55|426.43|423.63|426.35|423.55|0
1644982890000|2022-02-16 03:41:30|426.43|423.63|426.35|423.55|426.43|423.63|426.35|423.55|0
1644982940000|2022-02-16 03:42:20|426.18|423.38|426.18|423.38|426.18|423.38|426.18|423.38|0
1644982970000|2022-02-16 03:42:50|426.1|423.3|426.18|423.38|426.18|423.38|426.1|423.3|0
1644982980000|2022-02-16 03:43:00|426.27|423.47|426.01|423.21|426.27|423.47|426.01|423.21|0
1644982990000|2022-02-16 03:43:10|426.18|423.38|426.01|423.21|426.18|423.38|426.01|423.21|0
1644983000000|2022-02-16 03:43:20|426.35|423.55|426.35|423.55|426.35|423.55|426.35|423.55|0
1644983010000|2022-02-16 03:43:30|426.43|423.63|426.43|423.63|426.43|423.63|426.35|423.55|0
1644983020000|2022-02-16 03:43:40|426.35|423.55|426.51|423.71|426.68|423.88|426.35|423.55|0
1644983040000|2022-02-16 03:44:00|426.43|423.63|426.51|423.71|426.51|423.71|426.43|423.63|0
1644983060000|2022-02-16 03:44:20|426.43|423.63|426.51|423.71|426.51|423.71|426.35|423.55|0
1644983070000|2022-02-16 03:44:30|426.35|423.55|426.43|423.63|426.51|423.71|426.35|423.55|0
1644983080000|2022-02-16 03:44:40|426.51|423.71|426.51|423.71|426.51|423.71|426.51|423.71|0
1644983090000|2022-02-16 03:44:50|426.68|423.88|426.6|423.8|426.68|423.88|426.6|423.8|0
1644983100000|2022-02-16 03:45:00|426.51|423.71|426.51|423.71|426.51|423.71|426.51|423.71|0
1644983120000|2022-02-16 03:45:20|426.68|423.88|426.6|423.8|426.68|423.88|426.6|423.8|0
1644983130000|2022-02-16 03:45:30|426.51|423.71|426.43|423.63|426.51|423.71|426.43|423.63|0
1644983140000|2022-02-16 03:45:40|426.35|423.55|426.6|423.8|426.68|423.88|426.35|423.55|0
1644983150000|2022-02-16 03:45:50|426.51|423.71|426.51|423.71|426.51|423.71|426.51|423.71|0
1644983190000|2022-02-16 03:46:30|426.68|423.88|426.68|423.88|426.68|423.88|426.68|423.88|0
1644983200000|2022-02-16 03:46:40|426.51|423.71|426.51|423.71|426.51|423.71|426.51|423.71|0
1644983210000|2022-02-16 03:46:50|426.43|423.63|426.68|423.88|426.68|423.88|426.43|423.63|0
1644983220000|2022-02-16 03:47:00|426.6|423.8|426.6|423.8|426.68|423.88|426.51|423.71|0
1644983230000|2022-02-16 03:47:10|426.68|423.88|426.68|423.88|426.68|423.88|426.51|423.71|0
1644983240000|2022-02-16 03:47:20|426.6|423.8|426.6|423.8|426.6|423.8|426.6|423.8|0
1644983250000|2022-02-16 03:47:30|426.51|423.71|426.43|423.63|426.6|423.8|426.43|423.63|0
1644983260000|2022-02-16 03:47:40|426.51|423.71|426.51|423.71|426.6|423.8|426.51|423.71|0
1644983270000|2022-02-16 03:47:50|426.6|423.8|426.68|423.88|426.68|423.88|426.6|423.8|0
1644983300000|2022-02-16 03:48:20|426.76|423.96|426.84|424.04|426.84|424.04|426.76|423.96|0
1644983310000|2022-02-16 03:48:30|426.76|423.96|426.68|423.88|426.76|423.96|426.68|423.88|0
1644983320000|2022-02-16 03:48:40|426.76|423.96|426.68|423.88|426.76|423.96|426.68|423.88|0
1644983330000|2022-02-16 03:48:50|426.76|423.96|426.76|423.96|426.76|423.96|426.76|423.96|0
1644983340000|2022-02-16 03:49:00|426.84|424.04|426.84|424.04|426.84|424.04|426.84|424.04|0
1644983350000|2022-02-16 03:49:10|426.93|424.13|427.01|424.21|427.01|424.21|426.93|424.13|0
1644983360000|2022-02-16 03:49:20|426.93|424.13|426.84|424.04|426.93|424.13|426.84|424.04|0
1644983370000|2022-02-16 03:49:30|426.76|423.96|426.84|424.04|426.84|424.04|426.68|423.88|0
1644983390000|2022-02-16 03:49:50|426.76|423.96|426.76|423.96|426.76|423.96|426.76|423.96|0
1644983400000|2022-02-16 03:50:00|426.84|424.04|426.76|423.96|426.84|424.04|426.76|423.96|0
1644983410000|2022-02-16 03:50:10|426.67|423.87|426.84|424.04|426.84|424.04|426.67|423.87|0
1644983430000|2022-02-16 03:50:30|426.93|424.13|426.84|424.04|426.93|424.13|426.84|424.04|0
1644983470000|2022-02-16 03:51:10|427.01|424.21|427.01|424.21|427.01|424.21|427.01|424.21|0
1644983500000|2022-02-16 03:51:40|426.84|424.04|426.84|424.04|426.84|424.04|426.84|424.04|0
1644983510000|2022-02-16 03:51:50|426.67|423.87|426.67|423.87|426.67|423.87|426.67|423.87|0
1644983520000|2022-02-16 03:52:00|426.76|423.96|426.67|423.87|426.76|423.96|426.67|423.87|0
1644983540000|2022-02-16 03:52:20|426.84|424.04|426.76|423.96|426.84|424.04|426.76|423.96|0
1644983550000|2022-02-16 03:52:30|426.84|424.04|426.84|424.04|426.84|424.04|426.84|424.04|0
1644983560000|2022-02-16 03:52:40|426.76|423.96|426.67|423.87|426.76|423.96|426.67|423.87|0
1644983570000|2022-02-16 03:52:50|426.76|423.96|426.76|423.96|426.76|423.96|426.76|423.96|0
1644983580000|2022-02-16 03:53:00|426.84|424.04|426.84|424.04|426.84|424.04|426.84|424.04|0
1644983590000|2022-02-16 03:53:10|427.01|424.21|426.84|424.04|427.01|424.21|426.84|424.04|0
1644983600000|2022-02-16 03:53:20|427.01|424.21|427.01|424.21|427.01|424.21|427.01|424.21|0
1644983640000|2022-02-16 03:54:00|427|424.2|427|424.2|427|424.2|427|424.2|0
1644983660000|2022-02-16 03:54:20|427.17|424.37|427.17|424.37|427.17|424.37|427.17|424.37|0
1644983680000|2022-02-16 03:54:40|427.26|424.46|427.5|424.7|427.5|424.7|427.26|424.46|0
1644983700000|2022-02-16 03:55:00|427.34|424.54|427.59|424.79|427.59|424.79|427.34|424.54|0
1644983710000|2022-02-16 03:55:10|427.83|425.03|427.17|424.37|427.83|425.03|427.17|424.37|0
1644983730000|2022-02-16 03:55:30|427.34|424.54|427.34|424.54|427.34|424.54|427.34|424.54|0
1644983740000|2022-02-16 03:55:40|427.17|424.37|427.17|424.37|427.26|424.46|427.17|424.37|0
1644983750000|2022-02-16 03:55:50|426.67|423.87|426.84|424.04|426.84|424.04|426.67|423.87|0
1644983760000|2022-02-16 03:56:00|426.67|423.87|426.84|424.04|426.84|424.04|426.67|423.87|0
1644983780000|2022-02-16 03:56:20|426.67|423.87|426.67|423.87|426.67|423.87|426.67|423.87|0
1644983800000|2022-02-16 03:56:40|426.84|424.04|426.76|423.96|426.84|424.04|426.67|423.87|0
1644983810000|2022-02-16 03:56:50|426.67|423.87|426.67|423.87|426.67|423.87|426.67|423.87|0
1644983830000|2022-02-16 03:57:10|426.84|424.04|426.67|423.87|426.84|424.04|426.67|423.87|0
1644983880000|2022-02-16 03:58:00|426.84|424.04|426.84|424.04|426.84|424.04|426.84|424.04|0
1644983890000|2022-02-16 03:58:10|426.67|423.87|426.67|423.87|426.67|423.87|426.67|423.87|0
1644983920000|2022-02-16 03:58:40|426.51|423.71|426.51|423.71|426.51|423.71|426.51|423.71|0
1644983940000|2022-02-16 03:59:00|426.34|423.54|426.34|423.54|426.34|423.54|426.34|423.54|0
1644984010000|2022-02-16 04:00:10|426.51|423.71|426.51|423.71|426.51|423.71|426.51|423.71|0
1644984020000|2022-02-16 04:00:20|426.43|423.63|426.51|423.71|426.51|423.71|426.34|423.54|0
1644984030000|2022-02-16 04:00:30|426.34|423.54|426.51|423.71|426.51|423.71|426.34|423.54|0
1644984040000|2022-02-16 04:00:40|426.67|423.87|426.84|424.04|426.84|424.04|426.67|423.87|0
1644984060000|2022-02-16 04:01:00|426.67|423.87|426.67|423.87|426.67|423.87|426.67|423.87|0
1644984130000|2022-02-16 04:02:10|426.59|423.79|426.59|423.79|426.59|423.79|426.59|423.79|0
1644984150000|2022-02-16 04:02:30|426.67|423.87|426.5|423.7|426.67|423.87|426.5|423.7|0
1644984190000|2022-02-16 04:03:10|426.34|423.54|426.34|423.54|426.34|423.54|426.34|423.54|0
1644984200000|2022-02-16 04:03:20|426.5|423.7|426.5|423.7|426.5|423.7|426.5|423.7|0
1644984300000|2022-02-16 04:05:00|426.34|423.54|426.34|423.54|426.34|423.54|426.34|423.54|0
1644984320000|2022-02-16 04:05:20|426.5|423.7|426.5|423.7|426.5|423.7|426.5|423.7|0
1644984330000|2022-02-16 04:05:30|426.34|423.54|426.34|423.54|426.34|423.54|426.34|423.54|0
1644984340000|2022-02-16 04:05:40|426.42|423.62|426.42|423.62|426.42|423.62|426.42|423.62|0
1644984350000|2022-02-16 04:05:50|426.5|423.7|426.5|423.7|426.5|423.7|426.5|423.7|0
1644984360000|2022-02-16 04:06:00|426.42|423.62|426.5|423.7|426.5|423.7|426.42|423.62|0
1644984380000|2022-02-16 04:06:20|426.67|423.87|426.67|423.87|426.67|423.87|426.67|423.87|0
1644984390000|2022-02-16 04:06:30|426.5|423.7|426.5|423.7|426.5|423.7|426.5|423.7|0
1644984400000|2022-02-16 04:06:40|426.67|423.87|426.67|423.87|426.67|423.87|426.67|423.87|0
1644984410000|2022-02-16 04:06:50|426.5|423.7|426.5|423.7|426.5|423.7|426.5|423.7|0
1644984430000|2022-02-16 04:07:10|426.67|423.87|426.83|424.03|426.83|424.03|426.67|423.87|0
1644984450000|2022-02-16 04:07:30|426.75|423.95|426.75|423.95|426.75|423.95|426.75|423.95|0
1644984460000|2022-02-16 04:07:40|426.83|424.03|426.67|423.87|426.83|424.03|426.67|423.87|0
1644984480000|2022-02-16 04:08:00|426.75|423.95|426.75|423.95|426.75|423.95|426.75|423.95|0
1644984490000|2022-02-16 04:08:10|426.83|424.03|426.67|423.87|426.83|424.03|426.67|423.87|0
1644984540000|2022-02-16 04:09:00|426.83|424.03|426.67|423.87|426.83|424.03|426.67|423.87|0
1644984590000|2022-02-16 04:09:50|426.5|423.7|426.5|423.7|426.5|423.7|426.5|423.7|0
1644984600000|2022-02-16 04:10:00|426.59|423.79|426.5|423.7|426.59|423.79|426.5|423.7|0
1644984660000|2022-02-16 04:11:00|426.67|423.87|426.5|423.7|426.67|423.87|426.5|423.7|0
1644984670000|2022-02-16 04:11:10|426.42|423.62|426.5|423.7|426.5|423.7|426.42|423.62|0
1644984680000|2022-02-16 04:11:20|426.67|423.87|426.67|423.87|426.67|423.87|426.59|423.79|0
1644984690000|2022-02-16 04:11:30|426.59|423.79|426.67|423.87|426.67|423.87|426.5|423.7|0
1644984700000|2022-02-16 04:11:40|426.34|423.54|426.34|423.54|426.34|423.54|426.34|423.54|0
1644984840000|2022-02-16 04:14:00|426.33|423.53|426.33|423.53|426.33|423.53|426.33|423.53|0
1644985080000|2022-02-16 04:18:00|426.5|423.7|426.5|423.7|426.5|423.7|426.5|423.7|0
1644985100000|2022-02-16 04:18:20|426.33|423.53|426.33|423.53|426.33|423.53|426.33|423.53|0
1644985220000|2022-02-16 04:20:20|425.84|423.04|425.84|423.04|425.84|423.04|425.84|423.04|0
1644985230000|2022-02-16 04:20:30|426|423.2|426|423.2|426|423.2|426|423.2|0
1644985250000|2022-02-16 04:20:50|426.17|423.37|426.17|423.37|426.17|423.37|426.17|423.37|0
1644985280000|2022-02-16 04:21:20|426.09|423.29|426|423.2|426.09|423.29|426|423.2|0
1644985300000|2022-02-16 04:21:40|426.17|423.37|426|423.2|426.17|423.37|426|423.2|0
1644985310000|2022-02-16 04:21:50|426.09|423.29|426|423.2|426.09|423.29|426|423.2|0
1644985320000|2022-02-16 04:22:00|426.17|423.37|426.09|423.29|426.17|423.37|426.09|423.29|0
1644985330000|2022-02-16 04:22:10|426|423.2|426|423.2|426.17|423.37|426|423.2|0
1644985340000|2022-02-16 04:22:20|426.09|423.29|426.17|423.37|426.17|423.37|426.09|423.29|0
1644985350000|2022-02-16 04:22:30|426|423.2|426|423.2|426|423.2|426|423.2|0
1644985360000|2022-02-16 04:22:40|426.17|423.37|426|423.2|426.17|423.37|426|423.2|0
1644985420000|2022-02-16 04:23:40|425.92|423.12|425.83|423.03|425.92|423.12|425.83|423.03|0
1644985430000|2022-02-16 04:23:50|425.92|423.12|425.83|423.03|425.92|423.12|425.83|423.03|0
1644985440000|2022-02-16 04:24:00|426|423.2|426.09|423.29|426.09|423.29|426|423.2|0
1644985450000|2022-02-16 04:24:10|426|423.2|426|423.2|426|423.2|426|423.2|0
1644985480000|2022-02-16 04:24:40|426.09|423.29|426.17|423.37|426.17|423.37|426.09|423.29|0
1644985500000|2022-02-16 04:25:00|426.33|423.53|426.33|423.53|426.33|423.53|426.33|423.53|0
1644985510000|2022-02-16 04:25:10|426.17|423.37|426.17|423.37|426.17|423.37|426.17|423.37|0
1644985520000|2022-02-16 04:25:20|426.25|423.45|426.33|423.53|426.33|423.53|426.25|423.45|0
1644985530000|2022-02-16 04:25:30|426.17|423.37|426.17|423.37|426.17|423.37|426.17|423.37|0
1644985570000|2022-02-16 04:26:10|426.16|423.36|426.16|423.36|426.16|423.36|426.16|423.36|0
1644985590000|2022-02-16 04:26:30|426.33|423.53|426.33|423.53|426.33|423.53|426.33|423.53|0
1644985610000|2022-02-16 04:26:50|426.16|423.36|426.25|423.45|426.25|423.45|426.16|423.36|0
1644985620000|2022-02-16 04:27:00|426.33|423.53|426.33|423.53|426.33|423.53|426.33|423.53|0
1644985640000|2022-02-16 04:27:20|426.5|423.7|426.5|423.7|426.5|423.7|426.5|423.7|0
1644985660000|2022-02-16 04:27:40|426.42|423.62|426.42|423.62|426.42|423.62|426.42|423.62|0
1644985670000|2022-02-16 04:27:50|426.33|423.53|426.5|423.7|426.5|423.7|426.33|423.53|0
1644985680000|2022-02-16 04:28:00|426.66|423.86|426.66|423.86|426.66|423.86|426.66|423.86|0
1644985690000|2022-02-16 04:28:10|426.83|424.03|426.99|424.19|426.99|424.19|426.83|424.03|0
1644985710000|2022-02-16 04:28:30|426.91|424.11|426.91|424.11|426.91|424.11|426.91|424.11|0
1644985720000|2022-02-16 04:28:40|426.83|424.03|426.75|423.95|426.83|424.03|426.75|423.95|0
1644985730000|2022-02-16 04:28:50|426.83|424.03|426.75|423.95|426.83|424.03|426.75|423.95|0
1644985740000|2022-02-16 04:29:00|426.66|423.86|426.83|424.03|426.83|424.03|426.66|423.86|0
1644985770000|2022-02-16 04:29:30|426.99|424.19|426.83|424.03|426.99|424.19|426.83|424.03|0
1644985780000|2022-02-16 04:29:40|426.91|424.11|426.99|424.19|426.99|424.19|426.91|424.11|0
1644985790000|2022-02-16 04:29:50|426.83|424.03|426.99|424.19|426.99|424.19|426.83|424.03|0
1644985800000|2022-02-16 04:30:00|426.83|424.03|426.83|424.03|426.91|424.11|426.83|424.03|0
1644985890000|2022-02-16 04:31:30|426.66|423.86|426.66|423.86|426.66|423.86|426.66|423.86|0
1644985910000|2022-02-16 04:31:50|426.75|423.95|426.66|423.86|426.83|424.03|426.66|423.86|0
1644985920000|2022-02-16 04:32:00|426.75|423.95|426.83|424.03|426.83|424.03|426.75|423.95|0
1644985930000|2022-02-16 04:32:10|426.75|423.95|426.75|423.95|426.83|424.03|426.75|423.95|0
1644985940000|2022-02-16 04:32:20|426.83|424.03|426.83|424.03|426.83|424.03|426.83|424.03|0
1644985950000|2022-02-16 04:32:30|426.75|423.95|426.75|423.95|426.75|423.95|426.75|423.95|0
1644985960000|2022-02-16 04:32:40|426.83|424.03|426.66|423.86|426.83|424.03|426.66|423.86|0
1644985970000|2022-02-16 04:32:50|426.75|423.95|426.75|423.95|426.75|423.95|426.75|423.95|0
1644985980000|2022-02-16 04:33:00|426.66|423.86|426.66|423.86|426.66|423.86|426.66|423.86|0
1644985990000|2022-02-16 04:33:10|426.75|423.95|426.83|424.03|426.83|424.03|426.75|423.95|0
1644986000000|2022-02-16 04:33:20|426.75|423.95|426.66|423.86|426.75|423.95|426.66|423.86|0
1644986010000|2022-02-16 04:33:30|426.83|424.03|426.83|424.03|426.83|424.03|426.83|424.03|0
1644986020000|2022-02-16 04:33:40|426.75|423.95|426.75|423.95|426.83|424.03|426.75|423.95|0
1644986030000|2022-02-16 04:33:50|426.83|424.03|426.82|424.02|426.83|424.03|426.82|424.02|0
1644986040000|2022-02-16 04:34:00|426.75|423.95|426.82|424.02|426.82|424.02|426.75|423.95|0
1644986060000|2022-02-16 04:34:20|426.75|423.95|426.82|424.02|426.82|424.02|426.75|423.95|0
1644986070000|2022-02-16 04:34:30|426.75|423.95|426.82|424.02|426.82|424.02|426.75|423.95|0
1644986130000|2022-02-16 04:35:30|426.99|424.19|426.99|424.19|426.99|424.19|426.99|424.19|0
1644986140000|2022-02-16 04:35:40|427.16|424.36|427.08|424.28|427.16|424.36|427.08|424.28|0
1644986150000|2022-02-16 04:35:50|427.16|424.36|426.99|424.19|427.16|424.36|426.99|424.19|0
1644986220000|2022-02-16 04:37:00|427.16|424.36|427.16|424.36|427.16|424.36|427.16|424.36|0
1644986230000|2022-02-16 04:37:10|426.99|424.19|426.99|424.19|426.99|424.19|426.99|424.19|0
1644986240000|2022-02-16 04:37:20|426.82|424.02|426.82|424.02|426.82|424.02|426.82|424.02|0
1644986290000|2022-02-16 04:38:10|426.99|424.19|426.82|424.02|426.99|424.19|426.82|424.02|0
1644986300000|2022-02-16 04:38:20|426.74|423.94|426.74|423.94|426.74|423.94|426.66|423.86|0
1644986310000|2022-02-16 04:38:30|426.66|423.86|426.66|423.86|426.74|423.94|426.66|423.86|0
1644986340000|2022-02-16 04:39:00|426.49|423.69|426.58|423.78|426.58|423.78|426.49|423.69|0
1644986350000|2022-02-16 04:39:10|426.49|423.69|426.49|423.69|426.49|423.69|426.49|423.69|0
1644986370000|2022-02-16 04:39:30|426.41|423.61|426.41|423.61|426.41|423.61|426.41|423.61|0
1644986380000|2022-02-16 04:39:40|426.49|423.69|426.49|423.69|426.49|423.69|426.49|423.69|0
1644986400000|2022-02-16 04:40:00|426.41|423.61|426.49|423.69|426.49|423.69|426.41|423.61|0
1644986410000|2022-02-16 04:40:10|426.41|423.61|426.41|423.61|426.41|423.61|426.41|423.61|0
1644986420000|2022-02-16 04:40:20|426.33|423.53|426.49|423.69|426.58|423.78|426.33|423.53|0
1644986470000|2022-02-16 04:41:10|426.33|423.53|426.33|423.53|426.41|423.61|426.33|423.53|0
1644986480000|2022-02-16 04:41:20|426.41|423.61|426.49|423.69|426.49|423.69|426.41|423.61|0
1644986500000|2022-02-16 04:41:40|426.66|423.86|426.66|423.86|426.66|423.86|426.66|423.86|0
1644986550000|2022-02-16 04:42:30|426.58|423.78|426.58|423.78|426.58|423.78|426.58|423.78|0
1644986570000|2022-02-16 04:42:50|426.49|423.69|426.49|423.69|426.58|423.78|426.49|423.69|0
1644986620000|2022-02-16 04:43:40|426.32|423.52|426.32|423.52|426.32|423.52|426.32|423.52|0
1644986640000|2022-02-16 04:44:00|426.16|423.36|426.16|423.36|426.16|423.36|426.16|423.36|0
1644986660000|2022-02-16 04:44:20|426.32|423.52|426.32|423.52|426.32|423.52|426.32|423.52|0
1644986700000|2022-02-16 04:45:00|426.16|423.36|426.32|423.52|426.32|423.52|426.16|423.36|0
1644986710000|2022-02-16 04:45:10|426.24|423.44|426.16|423.36|426.24|423.44|426.16|423.36|0
1644986720000|2022-02-16 04:45:20|426.24|423.44|426.16|423.36|426.24|423.44|426.16|423.36|0
1644986800000|2022-02-16 04:46:40|426.24|423.44|426.16|423.36|426.24|423.44|426.16|423.36|0
1644986830000|2022-02-16 04:47:10|426.24|423.44|425.54|422.74|426.24|423.44|425.54|422.74|0
1644986840000|2022-02-16 04:47:20|425.67|422.87|425.67|422.87|425.67|422.87|425.67|422.87|0
1644986920000|2022-02-16 04:48:40|425.84|423.04|425.84|423.04|425.84|423.04|425.76|422.96|0
1644986930000|2022-02-16 04:48:50|425.67|422.87|425.67|422.87|425.67|422.87|425.67|422.87|0
1644986970000|2022-02-16 04:49:30|425.5|422.7|425.5|422.7|425.5|422.7|425.5|422.7|0
1644986980000|2022-02-16 04:49:40|425.67|422.87|425.59|422.79|425.67|422.87|425.59|422.79|0
1644986990000|2022-02-16 04:49:50|425.5|422.7|425.5|422.7|425.5|422.7|425.5|422.7|0
1644987070000|2022-02-16 04:51:10|425.34|422.54|425.34|422.54|425.34|422.54|425.34|422.54|0
1644987080000|2022-02-16 04:51:20|425.17|422.37|425.17|422.37|425.17|422.37|425.17|422.37|0
1644987090000|2022-02-16 04:51:30|425.34|422.54|425.34|422.54|425.34|422.54|425.34|422.54|0
1644987100000|2022-02-16 04:51:40|425.26|422.46|425.34|422.54|425.34|422.54|425.26|422.46|0
1644987120000|2022-02-16 04:52:00|425.5|422.7|425.5|422.7|425.5|422.7|425.5|422.7|0
1644987170000|2022-02-16 04:52:50|425.34|422.54|425.34|422.54|425.34|422.54|425.34|422.54|0
1644987190000|2022-02-16 04:53:10|425.26|422.46|425.34|422.54|425.34|422.54|425.26|422.46|0
1644987200000|2022-02-16 04:53:20|425.26|422.46|425.34|422.54|425.34|422.54|425.26|422.46|0
1644987210000|2022-02-16 04:53:30|425.26|422.46|425.17|422.37|425.34|422.54|425.17|422.37|0
1644987230000|2022-02-16 04:53:50|425.09|422.29|425.17|422.37|425.17|422.37|425.09|422.29|0
1644987250000|2022-02-16 04:54:10|425.09|422.29|425|422.2|425.09|422.29|424.93|422.13|0
1644987260000|2022-02-16 04:54:20|424.84|422.04|424.84|422.04|424.84|422.04|424.84|422.04|0
1644987280000|2022-02-16 04:54:40|425|422.2|425|422.2|425|422.2|425|422.2|0
1644987290000|2022-02-16 04:54:50|424.93|422.13|424.93|422.13|424.93|422.13|424.93|422.13|0
1644987300000|2022-02-16 04:55:00|424.84|422.04|424.67|421.87|424.84|422.04|424.67|421.87|0
1644987310000|2022-02-16 04:55:10|424.51|421.71|424.51|421.71|424.59|421.79|424.51|421.71|0
1644987330000|2022-02-16 04:55:30|424.67|421.87|424.67|421.87|424.67|421.87|424.67|421.87|0
1644987370000|2022-02-16 04:56:10|424.59|421.79|424.51|421.71|424.59|421.79|424.51|421.71|0
1644987400000|2022-02-16 04:56:40|424.34|421.54|424.34|421.54|424.34|421.54|424.18|421.38|0
1644987430000|2022-02-16 04:57:10|424.26|421.46|424.26|421.46|424.34|421.54|424.26|421.46|0
1644987440000|2022-02-16 04:57:20|424.18|421.38|424.18|421.38|424.18|421.38|424.18|421.38|0
1644987450000|2022-02-16 04:57:30|424.26|421.46|424.34|421.54|424.34|421.54|424.26|421.46|0
1644987460000|2022-02-16 04:57:40|424.51|421.71|424.51|421.71|424.51|421.71|424.51|421.71|0
1644987470000|2022-02-16 04:57:50|424.43|421.63|424.43|421.63|424.43|421.63|424.43|421.63|0
1644987480000|2022-02-16 04:58:00|424.51|421.71|424.51|421.71|424.51|421.71|424.51|421.71|0
1644987500000|2022-02-16 04:58:20|424.43|421.63|424.59|421.79|424.59|421.79|424.43|421.63|0
1644987510000|2022-02-16 04:58:30|424.51|421.71|424.51|421.71|424.51|421.71|424.51|421.71|0
1644987520000|2022-02-16 04:58:40|424.34|421.54|424.34|421.54|424.34|421.54|424.34|421.54|0
1644987530000|2022-02-16 04:58:50|424.43|421.63|424.51|421.71|424.51|421.71|424.43|421.63|0
1644987540000|2022-02-16 04:59:00|424.43|421.63|424.34|421.54|424.51|421.71|424.34|421.54|0
1644987550000|2022-02-16 04:59:10|424.43|421.63|424.51|421.71|424.51|421.71|424.43|421.63|0
1644987560000|2022-02-16 04:59:20|424.34|421.54|424.34|421.54|424.34|421.54|424.34|421.54|0
1644987600000|2022-02-16 05:00:00|424.18|421.38|424.34|421.54|424.34|421.54|424.18|421.38|0
1644987620000|2022-02-16 05:00:20|424.43|421.63|424.51|421.71|424.51|421.71|424.43|421.63|0
1644987630000|2022-02-16 05:00:30|424.34|421.54|424.34|421.54|424.34|421.54|424.34|421.54|0
1644987640000|2022-02-16 05:00:40|424.17|421.37|424.17|421.37|424.17|421.37|424.17|421.37|0
1644987650000|2022-02-16 05:00:50|424.01|421.21|424.01|421.21|424.01|421.21|424.01|421.21|0
1644987660000|2022-02-16 05:01:00|423.93|421.13|423.84|421.04|423.93|421.13|423.84|421.04|0
1644987670000|2022-02-16 05:01:10|423.76|420.96|423.51|420.71|423.76|420.96|423.51|420.71|0
1644987680000|2022-02-16 05:01:20|423.18|420.38|423.35|420.55|423.35|420.55|423.18|420.38|0
1644987690000|2022-02-16 05:01:30|423.18|420.38|423.27|420.47|423.27|420.47|423.18|420.38|0
1644987700000|2022-02-16 05:01:40|423.35|420.55|423.35|420.55|423.35|420.55|423.35|420.55|0
1644987710000|2022-02-16 05:01:50|423.43|420.63|423.43|420.63|423.51|420.71|423.35|420.55|0
1644987720000|2022-02-16 05:02:00|423.35|420.55|423.35|420.55|423.35|420.55|423.35|420.55|0
1644987730000|2022-02-16 05:02:10|423.18|420.38|423.35|420.55|423.35|420.55|423.18|420.38|0
1644987740000|2022-02-16 05:02:20|423.18|420.38|423.18|420.38|423.18|420.38|423.1|420.3|0
1644987750000|2022-02-16 05:02:30|423.02|420.22|423.02|420.22|423.02|420.22|423.02|420.22|0
1644987770000|2022-02-16 05:02:50|422.85|420.05|422.85|420.05|422.85|420.05|422.85|420.05|0
1644987780000|2022-02-16 05:03:00|423.02|420.22|423.02|420.22|423.02|420.22|423.02|420.22|0
1644987790000|2022-02-16 05:03:10|422.85|420.05|422.85|420.05|422.85|420.05|422.85|420.05|0
1644987800000|2022-02-16 05:03:20|423.02|420.22|423.02|420.22|423.02|420.22|423.02|420.22|0
1644987810000|2022-02-16 05:03:30|422.94|420.14|423.02|420.22|423.02|420.22|422.94|420.14|0
1644987820000|2022-02-16 05:03:40|422.85|420.05|422.85|420.05|422.85|420.05|422.85|420.05|0
1644987840000|2022-02-16 05:04:00|423.02|420.22|423.02|420.22|423.02|420.22|423.02|420.22|0
1644987850000|2022-02-16 05:04:10|422.94|420.14|423.02|420.22|423.02|420.22|422.85|420.05|0
1644987860000|2022-02-16 05:04:20|422.94|420.14|422.85|420.05|422.94|420.14|422.85|420.05|0
1644987880000|2022-02-16 05:04:40|423.02|420.22|423.02|420.22|423.02|420.22|423.02|420.22|0
1644987890000|2022-02-16 05:04:50|422.94|420.14|422.85|420.05|422.94|420.14|422.85|420.05|0
1644987900000|2022-02-16 05:05:00|423.02|420.22|423.02|420.22|423.02|420.22|422.85|420.05|0
1644987950000|2022-02-16 05:05:50|423.18|420.38|423.1|420.3|423.18|420.38|423.1|420.3|0
1644987960000|2022-02-16 05:06:00|423.18|420.38|423.27|420.47|423.35|420.55|423.18|420.38|0
1644987970000|2022-02-16 05:06:10|423.35|420.55|423.18|420.38|423.35|420.55|423.18|420.38|0
1644987980000|2022-02-16 05:06:20|423.27|420.47|423.18|420.38|423.27|420.47|423.18|420.38|0
1644988010000|2022-02-16 05:06:50|423.27|420.47|423.27|420.47|423.27|420.47|423.27|420.47|0
1644988020000|2022-02-16 05:07:00|423.35|420.55|423.35|420.55|423.35|420.55|423.18|420.38|0
1644988040000|2022-02-16 05:07:20|423.51|420.71|423.51|420.71|423.51|420.71|423.51|420.71|0
1644988050000|2022-02-16 05:07:30|423.43|420.63|423.51|420.71|423.51|420.71|423.43|420.63|0
1644988060000|2022-02-16 05:07:40|423.35|420.55|423.35|420.55|423.35|420.55|423.35|420.55|0
1644988070000|2022-02-16 05:07:50|423.43|420.63|423.35|420.55|423.43|420.63|423.35|420.55|0
1644988080000|2022-02-16 05:08:00|423.51|420.71|423.51|420.71|423.51|420.71|423.51|420.71|0
1644988090000|2022-02-16 05:08:10|423.43|420.63|423.43|420.63|423.43|420.63|423.43|420.63|0
1644988100000|2022-02-16 05:08:20|423.51|420.71|423.51|420.71|423.51|420.71|423.51|420.71|0
1644988110000|2022-02-16 05:08:30|423.35|420.55|423.51|420.71|423.51|420.71|423.35|420.55|0
1644988120000|2022-02-16 05:08:40|423.43|420.63|423.43|420.63|423.43|420.63|423.43|420.63|0
1644988130000|2022-02-16 05:08:50|423.51|420.71|423.51|420.71|423.51|420.71|423.51|420.71|0
1644988140000|2022-02-16 05:09:00|423.43|420.63|423.35|420.55|423.43|420.63|423.35|420.55|0
1644988160000|2022-02-16 05:09:20|423.43|420.63|423.43|420.63|423.51|420.71|423.43|420.63|0
1644988170000|2022-02-16 05:09:30|423.35|420.55|423.35|420.55|423.35|420.55|423.35|420.55|0
1644988180000|2022-02-16 05:09:40|423.18|420.38|423.18|420.38|423.18|420.38|423.18|420.38|0
1644988200000|2022-02-16 05:10:00|423.27|420.47|423.34|420.54|423.34|420.54|423.27|420.47|0
1644988210000|2022-02-16 05:10:10|423.27|420.47|423.34|420.54|423.34|420.54|423.27|420.47|0
1644988230000|2022-02-16 05:10:30|423.43|420.63|423.51|420.71|423.51|420.71|423.43|420.63|0
1644988240000|2022-02-16 05:10:40|423.34|420.54|423.43|420.63|423.51|420.71|423.34|420.54|0
1644988250000|2022-02-16 05:10:50|423.51|420.71|423.34|420.54|423.51|420.71|423.34|420.54|0
1644988260000|2022-02-16 05:11:00|423.18|420.38|423.18|420.38|423.18|420.38|423.18|420.38|0
1644988270000|2022-02-16 05:11:10|423.27|420.47|423.27|420.47|423.27|420.47|423.27|420.47|0
1644988280000|2022-02-16 05:11:20|423.18|420.38|423.18|420.38|423.18|420.38|423.18|420.38|0
1644988290000|2022-02-16 05:11:30|423.27|420.47|423.34|420.54|423.34|420.54|423.27|420.47|0
1644988300000|2022-02-16 05:11:40|423.18|420.38|423.34|420.54|423.34|420.54|423.18|420.38|0
1644988310000|2022-02-16 05:11:50|423.26|420.46|423.34|420.54|423.34|420.54|423.26|420.46|0
1644988320000|2022-02-16 05:12:00|423.18|420.38|423.18|420.38|423.18|420.38|423.18|420.38|0
1644988330000|2022-02-16 05:12:10|423.34|420.54|423.26|420.46|423.34|420.54|423.26|420.46|0
1644988340000|2022-02-16 05:12:20|423.18|420.38|423.18|420.38|423.18|420.38|423.18|420.38|0
1644988350000|2022-02-16 05:12:30|423.1|420.3|423.01|420.21|423.1|420.3|423.01|420.21|0
1644988380000|2022-02-16 05:13:00|422.93|420.13|422.68|419.88|422.93|420.13|422.68|419.88|0
1644988390000|2022-02-16 05:13:10|422.35|419.55|422.35|419.55|422.44|419.64|422.35|419.55|0
1644988400000|2022-02-16 05:13:20|422.27|419.47|422.52|419.72|422.52|419.72|422.27|419.47|0
1644988410000|2022-02-16 05:13:30|422.35|419.55|422.19|419.39|422.35|419.55|422.19|419.39|0
1644988420000|2022-02-16 05:13:40|422.02|419.22|422.35|419.55|422.35|419.55|422.02|419.22|0
1644988440000|2022-02-16 05:14:00|422.27|419.47|422.27|419.47|422.27|419.47|422.27|419.47|0
1644988450000|2022-02-16 05:14:10|422.35|419.55|422.35|419.55|422.35|419.55|422.35|419.55|0
1644988470000|2022-02-16 05:14:30|422.19|419.39|422.19|419.39|422.19|419.39|422.19|419.39|0
1644988480000|2022-02-16 05:14:40|422.35|419.55|422.35|419.55|422.35|419.55|422.35|419.55|0
1644988490000|2022-02-16 05:14:50|422.27|419.47|422.35|419.55|422.35|419.55|422.27|419.47|0
1644988500000|2022-02-16 05:15:00|422.27|419.47|422.02|419.22|422.27|419.47|422.02|419.22|0
1644988520000|2022-02-16 05:15:20|422.19|419.39|422.02|419.22|422.19|419.39|422.02|419.22|0
1644988530000|2022-02-16 05:15:30|422.19|419.39|422.52|419.72|422.52|419.72|422.19|419.39|0
1644988540000|2022-02-16 05:15:40|422.68|419.88|422.52|419.72|422.68|419.88|422.52|419.72|0
1644988550000|2022-02-16 05:15:50|422.68|419.88|422.68|419.88|422.68|419.88|422.68|419.88|0
1644988560000|2022-02-16 05:16:00|422.52|419.72|422.44|419.64|422.52|419.72|422.44|419.64|0
1644988570000|2022-02-16 05:16:10|422.68|419.88|422.52|419.72|422.68|419.88|422.52|419.72|0
1644988580000|2022-02-16 05:16:20|422.68|419.88|422.77|419.97|422.85|420.05|422.68|419.88|0
1644988590000|2022-02-16 05:16:30|422.68|419.88|422.68|419.88|422.68|419.88|422.68|419.88|0
1644988600000|2022-02-16 05:16:40|422.6|419.8|422.6|419.8|422.6|419.8|422.6|419.8|0
1644988620000|2022-02-16 05:17:00|422.68|419.88|422.77|419.97|422.77|419.97|422.68|419.88|0
1644988630000|2022-02-16 05:17:10|422.85|420.05|422.77|419.97|422.85|420.05|422.77|419.97|0
1644988640000|2022-02-16 05:17:20|422.85|420.05|422.77|419.97|422.85|420.05|422.68|419.88|0
1644988650000|2022-02-16 05:17:30|422.68|419.88|422.68|419.88|422.68|419.88|422.68|419.88|0
1644988660000|2022-02-16 05:17:40|422.85|420.05|422.52|419.72|422.85|420.05|422.52|419.72|0
1644988670000|2022-02-16 05:17:50|422.35|419.55|422.44|419.64|422.44|419.64|422.35|419.55|0
1644988680000|2022-02-16 05:18:00|422.35|419.55|422.35|419.55|422.35|419.55|422.35|419.55|0
1644988690000|2022-02-16 05:18:10|422.44|419.64|422.52|419.72|422.52|419.72|422.44|419.64|0
1644988710000|2022-02-16 05:18:30|422.44|419.64|422.35|419.55|422.44|419.64|422.35|419.55|0
1644988730000|2022-02-16 05:18:50|422.52|419.72|422.44|419.64|422.52|419.72|422.44|419.64|0
1644988740000|2022-02-16 05:19:00|422.52|419.72|422.52|419.72|422.52|419.72|422.44|419.64|0
1644988750000|2022-02-16 05:19:10|422.68|419.88|422.68|419.88|422.68|419.88|422.68|419.88|0
1644988760000|2022-02-16 05:19:20|422.93|420.13|422.85|420.05|422.93|420.13|422.85|420.05|0
1644988780000|2022-02-16 05:19:40|422.77|419.97|422.85|420.05|422.85|420.05|422.77|419.97|0
1644988810000|2022-02-16 05:20:10|423.01|420.21|423.01|420.21|423.01|420.21|423.01|420.21|0
1644988830000|2022-02-16 05:20:30|423.34|420.54|423.34|420.54|423.34|420.54|423.34|420.54|0
1644988840000|2022-02-16 05:20:40|423.18|420.38|423.18|420.38|423.18|420.38|423.18|420.38|0
1644988860000|2022-02-16 05:21:00|423.34|420.54|423.34|420.54|423.34|420.54|423.34|420.54|0
1644988870000|2022-02-16 05:21:10|423.18|420.38|423.18|420.38|423.18|420.38|423.18|420.38|0
1644988890000|2022-02-16 05:21:30|423.01|420.21|423.01|420.21|423.01|420.21|423.01|420.21|0
1644988900000|2022-02-16 05:21:40|423.18|420.38|423.18|420.38|423.18|420.38|423.18|420.38|0
1644988910000|2022-02-16 05:21:50|423.01|420.21|423.01|420.21|423.01|420.21|423.01|420.21|0
1644988950000|2022-02-16 05:22:30|422.93|420.13|422.93|420.13|422.93|420.13|422.84|420.04|0
1644988960000|2022-02-16 05:22:40|423.01|420.21|423.01|420.21|423.01|420.21|423.01|420.21|0
1644988980000|2022-02-16 05:23:00|422.84|420.04|422.84|420.04|422.84|420.04|422.84|420.04|0
1644989030000|2022-02-16 05:23:50|423.01|420.21|422.84|420.04|423.01|420.21|422.84|420.04|0
1644989040000|2022-02-16 05:24:00|422.77|419.97|422.77|419.97|422.84|420.04|422.77|419.97|0
1644989050000|2022-02-16 05:24:10|422.68|419.88|422.68|419.88|422.68|419.88|422.68|419.88|0
1644989070000|2022-02-16 05:24:30|422.51|419.71|422.68|419.88|422.68|419.88|422.51|419.71|0
1644989080000|2022-02-16 05:24:40|422.84|420.04|422.84|420.04|422.84|420.04|422.84|420.04|0
1644989090000|2022-02-16 05:24:50|422.68|419.88|422.84|420.04|422.84|420.04|422.68|419.88|0
1644989120000|2022-02-16 05:25:20|422.68|419.88|422.68|419.88|422.68|419.88|422.68|419.88|0
1644989140000|2022-02-16 05:25:40|422.6|419.8|422.6|419.8|422.6|419.8|422.6|419.8|0
1644989150000|2022-02-16 05:25:50|422.68|419.88|422.76|419.96|422.76|419.96|422.51|419.71|0
1644989160000|2022-02-16 05:26:00|422.68|419.88|422.68|419.88|422.68|419.88|422.68|419.88|0
1644989180000|2022-02-16 05:26:20|422.84|420.04|422.84|420.04|422.84|420.04|422.84|420.04|0
1644989190000|2022-02-16 05:26:30|422.68|419.88|422.68|419.88|422.68|419.88|422.68|419.88|0
1644989200000|2022-02-16 05:26:40|422.84|420.04|422.84|420.04|422.84|420.04|422.84|420.04|0
1644989240000|2022-02-16 05:27:20|423.01|420.21|423.01|420.21|423.01|420.21|423.01|420.21|0
1644989280000|2022-02-16 05:28:00|422.76|419.96|423.17|420.37|423.17|420.37|422.76|419.96|0
1644989300000|2022-02-16 05:28:20|423.01|420.21|423.01|420.21|423.01|420.21|423.01|420.21|0
1644989310000|2022-02-16 05:28:30|422.84|420.04|423.01|420.21|423.01|420.21|422.84|420.04|0
1644989320000|2022-02-16 05:28:40|423.17|420.37|423.17|420.37|423.17|420.37|423.17|420.37|0
1644989340000|2022-02-16 05:29:00|423.26|420.46|423.17|420.37|423.26|420.46|423.17|420.37|0
1644989370000|2022-02-16 05:29:30|423.34|420.54|423.26|420.46|423.34|420.54|423.17|420.37|0
1644989380000|2022-02-16 05:29:40|423.34|420.54|423.34|420.54|423.34|420.54|423.34|420.54|0
1644989390000|2022-02-16 05:29:50|423.17|420.37|423.17|420.37|423.17|420.37|423.17|420.37|0
1644989400000|2022-02-16 05:30:00|423.34|420.54|423.17|420.37|423.34|420.54|423.17|420.37|0
1644989410000|2022-02-16 05:30:10|423.09|420.29|423.01|420.21|423.09|420.29|423.01|420.21|0
1644989420000|2022-02-16 05:30:20|422.84|420.04|422.84|420.04|422.84|420.04|422.84|420.04|0
1644989430000|2022-02-16 05:30:30|422.68|419.88|422.51|419.71|422.68|419.88|422.35|419.55|0
1644989440000|2022-02-16 05:30:40|422.68|419.88|422.68|419.88|422.68|419.88|422.68|419.88|0
1644989450000|2022-02-16 05:30:50|422.76|419.96|423.17|420.37|423.17|420.37|422.76|419.96|0
1644989460000|2022-02-16 05:31:00|423.01|420.21|423.01|420.21|423.09|420.29|423.01|420.21|0
1644989470000|2022-02-16 05:31:10|422.93|420.13|422.93|420.13|422.93|420.13|422.93|420.13|0
1644989480000|2022-02-16 05:31:20|422.84|420.04|422.84|420.04|422.84|420.04|422.84|420.04|0
1644989490000|2022-02-16 05:31:30|422.76|419.96|422.68|419.88|422.76|419.96|422.68|419.88|0
1644989500000|2022-02-16 05:31:40|422.84|420.04|422.84|420.04|422.84|420.04|422.84|420.04|0
1644989510000|2022-02-16 05:31:50|422.68|419.88|422.68|419.88|422.68|419.88|422.68|419.88|0
1644989520000|2022-02-16 05:32:00|422.84|420.04|422.76|419.96|422.84|420.04|422.76|419.96|0
1644989530000|2022-02-16 05:32:10|422.68|419.88|422.68|419.88|422.76|419.96|422.68|419.88|0
1644989540000|2022-02-16 05:32:20|422.6|419.8|422.68|419.88|422.68|419.88|422.6|419.8|0
1644989550000|2022-02-16 05:32:30|422.76|419.96|422.76|419.96|422.76|419.96|422.76|419.96|0
1644989560000|2022-02-16 05:32:40|422.84|420.04|422.84|420.04|422.84|420.04|422.84|420.04|0
1644989570000|2022-02-16 05:32:50|422.76|419.96|422.84|420.04|422.84|420.04|422.76|419.96|0
1644989580000|2022-02-16 05:33:00|422.76|419.96|422.76|419.96|422.76|419.96|422.68|419.88|0
1644989590000|2022-02-16 05:33:10|422.68|419.88|422.68|419.88|422.84|420.04|422.68|419.88|0
1644989600000|2022-02-16 05:33:20|422.76|419.96|422.68|419.88|422.76|419.96|422.68|419.88|0
1644989620000|2022-02-16 05:33:40|422.76|419.96|422.68|419.88|422.76|419.96|422.68|419.88|0
1644989680000|2022-02-16 05:34:40|422.84|420.04|422.84|420.04|422.84|420.04|422.84|420.04|0
1644989690000|2022-02-16 05:34:50|422.93|420.13|423.17|420.37|423.17|420.37|422.84|420.04|0
1644989700000|2022-02-16 05:35:00|423.01|420.21|423.01|420.21|423.01|420.21|422.93|420.13|0
1644989710000|2022-02-16 05:35:10|422.84|420.04|422.84|420.04|422.84|420.04|422.84|420.04|0
1644989720000|2022-02-16 05:35:20|423.01|420.21|423.09|420.29|423.09|420.29|423.01|420.21|0
1644989730000|2022-02-16 05:35:30|423.01|420.21|423.09|420.29|423.09|420.29|422.93|420.13|0
1644989740000|2022-02-16 05:35:40|423.01|420.21|423.01|420.21|423.01|420.21|423.01|420.21|0
1644989750000|2022-02-16 05:35:50|422.93|420.13|423.01|420.21|423.01|420.21|422.93|420.13|0
1644989760000|2022-02-16 05:36:00|422.93|420.13|423.01|420.21|423.01|420.21|422.93|420.13|0
1644989770000|2022-02-16 05:36:10|423.09|420.29|423.09|420.29|423.09|420.29|423.09|420.29|0
1644989780000|2022-02-16 05:36:20|423.01|420.21|423.09|420.29|423.09|420.29|423.01|420.21|0
1644989790000|2022-02-16 05:36:30|423.17|420.37|423.17|420.37|423.17|420.37|423.17|420.37|0
1644989800000|2022-02-16 05:36:40|423.34|420.54|423|420.2|423.34|420.54|423|420.2|0
1644989830000|2022-02-16 05:37:10|423.09|420.29|423|420.2|423.09|420.29|423|420.2|0
1644989840000|2022-02-16 05:37:20|423.09|420.29|423.09|420.29|423.09|420.29|423|420.2|0
1644989850000|2022-02-16 05:37:30|423.17|420.37|423.17|420.37|423.17|420.37|423.17|420.37|0
1644989860000|2022-02-16 05:37:40|423.09|420.29|423.17|420.37|423.17|420.37|423.09|420.29|0
1644989870000|2022-02-16 05:37:50|423.09|420.29|423|420.2|423.09|420.29|423|420.2|0
1644989890000|2022-02-16 05:38:10|422.93|420.13|422.84|420.04|422.93|420.13|422.84|420.04|0
1644989900000|2022-02-16 05:38:20|422.67|419.87|422.67|419.87|422.67|419.87|422.67|419.87|0
1644989910000|2022-02-16 05:38:30|422.84|420.04|422.67|419.87|422.84|420.04|422.67|419.87|0
1644989920000|2022-02-16 05:38:40|422.51|419.71|422.59|419.79|422.59|419.79|422.51|419.71|0
1644989930000|2022-02-16 05:38:50|422.76|419.96|422.67|419.87|422.76|419.96|422.67|419.87|0
1644989940000|2022-02-16 05:39:00|422.84|420.04|422.67|419.87|422.84|420.04|422.67|419.87|0
1644989990000|2022-02-16 05:39:50|422.59|419.79|422.67|419.87|422.67|419.87|422.59|419.79|0
1644990000000|2022-02-16 05:40:00|422.51|419.71|422.51|419.71|422.51|419.71|422.51|419.71|0
1644990010000|2022-02-16 05:40:10|422.67|419.87|422.67|419.87|422.67|419.87|422.51|419.71|0
1644990020000|2022-02-16 05:40:20|422.76|419.96|422.67|419.87|422.76|419.96|422.67|419.87|0
1644990040000|2022-02-16 05:40:40|422.76|419.96|422.84|420.04|422.84|420.04|422.76|419.96|0
1644990070000|2022-02-16 05:41:10|422.92|420.12|422.92|420.12|422.92|420.12|422.92|420.12|0
1644990080000|2022-02-16 05:41:20|422.84|420.04|422.84|420.04|422.92|420.12|422.84|420.04|0
1644990110000|2022-02-16 05:41:50|423.17|420.37|423|420.2|423.17|420.37|423|420.2|0
1644990140000|2022-02-16 05:42:20|422.92|420.12|423|420.2|423|420.2|422.92|420.12|0
1644990190000|2022-02-16 05:43:10|422.92|420.12|422.84|420.04|422.92|420.12|422.84|420.04|0
1644990230000|2022-02-16 05:43:50|422.67|419.87|422.67|419.87|422.67|419.87|422.67|419.87|0
1644990240000|2022-02-16 05:44:00|422.76|419.96|422.67|419.87|422.76|419.96|422.67|419.87|0
1644990250000|2022-02-16 05:44:10|422.76|419.96|422.76|419.96|422.76|419.96|422.76|419.96|0
1644990260000|2022-02-16 05:44:20|422.67|419.87|422.67|419.87|422.67|419.87|422.67|419.87|0
1644990270000|2022-02-16 05:44:30|422.84|420.04|422.67|419.87|422.84|420.04|422.67|419.87|0
1644990290000|2022-02-16 05:44:50|422.76|419.96|422.67|419.87|422.76|419.96|422.67|419.87|0
1644990300000|2022-02-16 05:45:00|422.76|419.96|422.67|419.87|422.76|419.96|422.67|419.87|0
1644990340000|2022-02-16 05:45:40|422.51|419.71|422.51|419.71|422.51|419.71|422.51|419.71|0
1644990350000|2022-02-16 05:45:50|422.59|419.79|422.51|419.71|422.59|419.79|422.51|419.71|0
1644990360000|2022-02-16 05:46:00|422.43|419.63|422.51|419.71|422.51|419.71|422.43|419.63|0
1644990370000|2022-02-16 05:46:10|422.43|419.63|422.34|419.54|422.43|419.63|422.34|419.54|0
1644990380000|2022-02-16 05:46:20|422.18|419.38|422.18|419.38|422.18|419.38|422.18|419.38|0
1644990390000|2022-02-16 05:46:30|422.34|419.54|422.18|419.38|422.34|419.54|422.18|419.38|0
1644990400000|2022-02-16 05:46:40|422.34|419.54|422.26|419.46|422.34|419.54|422.26|419.46|0
1644990410000|2022-02-16 05:46:50|422.18|419.38|422.18|419.38|422.18|419.38|422.18|419.38|0
1644990460000|2022-02-16 05:47:40|422.26|419.46|422.26|419.46|422.26|419.46|422.26|419.46|0
1644990470000|2022-02-16 05:47:50|422.18|419.38|422.18|419.38|422.18|419.38|422.18|419.38|0
1644990480000|2022-02-16 05:48:00|422.1|419.3|422.01|419.21|422.1|419.3|422.01|419.21|0
1644990490000|2022-02-16 05:48:10|421.85|419.05|421.85|419.05|422.01|419.21|421.85|419.05|0
1644990500000|2022-02-16 05:48:20|421.93|419.13|421.85|419.05|421.93|419.13|421.85|419.05|0
1644990530000|2022-02-16 05:48:50|422.01|419.21|421.93|419.13|422.01|419.21|421.93|419.13|0
1644990540000|2022-02-16 05:49:00|422.01|419.21|422.01|419.21|422.01|419.21|422.01|419.21|0
1644990580000|2022-02-16 05:49:40|422.17|419.37|422.17|419.37|422.17|419.37|422.17|419.37|0
1644990590000|2022-02-16 05:49:50|422.43|419.63|422.34|419.54|422.43|419.63|422.34|419.54|0
1644990600000|2022-02-16 05:50:00|422.43|419.63|422.5|419.7|422.5|419.7|422.43|419.63|0
1644990610000|2022-02-16 05:50:10|422.43|419.63|422.43|419.63|422.43|419.63|422.43|419.63|0
1644990620000|2022-02-16 05:50:20|422.34|419.54|422.34|419.54|422.43|419.63|422.34|419.54|0
1644990640000|2022-02-16 05:50:40|422.43|419.63|422.5|419.7|422.5|419.7|422.43|419.63|0
1644990650000|2022-02-16 05:50:50|422.34|419.54|422.34|419.54|422.34|419.54|422.34|419.54|0
1644990660000|2022-02-16 05:51:00|422.26|419.46|422.17|419.37|422.26|419.46|422.17|419.37|0
1644990680000|2022-02-16 05:51:20|422.34|419.54|422.34|419.54|422.34|419.54|422.34|419.54|0
1644990740000|2022-02-16 05:52:20|422.17|419.37|422.26|419.46|422.26|419.46|422.17|419.37|0
1644990750000|2022-02-16 05:52:30|422.17|419.37|422.01|419.21|422.17|419.37|422.01|419.21|0
1644990760000|2022-02-16 05:52:40|421.93|419.13|422.01|419.21|422.01|419.21|421.84|419.04|0
1644990770000|2022-02-16 05:52:50|422.17|419.37|422.17|419.37|422.17|419.37|422.17|419.37|0
1644990780000|2022-02-16 05:53:00|422.34|419.54|422.34|419.54|422.42|419.62|422.34|419.54|0
1644990800000|2022-02-16 05:53:20|422.26|419.46|422.26|419.46|422.26|419.46|422.26|419.46|0
1644990810000|2022-02-16 05:53:30|422.17|419.37|422.17|419.37|422.17|419.37|422.17|419.37|0
1644990820000|2022-02-16 05:53:40|422.34|419.54|422.34|419.54|422.34|419.54|422.34|419.54|0
1644990840000|2022-02-16 05:54:00|422.5|419.7|422.5|419.7|422.5|419.7|422.5|419.7|0
1644990870000|2022-02-16 05:54:30|422.67|419.87|422.5|419.7|422.67|419.87|422.5|419.7|0
1644990900000|2022-02-16 05:55:00|422.67|419.87|422.42|419.62|422.67|419.87|422.42|419.62|0
1644990910000|2022-02-16 05:55:10|422.5|419.7|422.5|419.7|422.5|419.7|422.5|419.7|0
1644990930000|2022-02-16 05:55:30|422.67|419.87|422.67|419.87|422.67|419.87|422.67|419.87|0
1644990940000|2022-02-16 05:55:40|422.83|420.03|422.83|420.03|422.83|420.03|422.67|419.87|0
1644990950000|2022-02-16 05:55:50|422.67|419.87|422.67|419.87|422.67|419.87|422.67|419.87|0
1644990960000|2022-02-16 05:56:00|422.83|420.03|422.83|420.03|422.83|420.03|422.83|420.03|0
1644990970000|2022-02-16 05:56:10|422.75|419.95|422.83|420.03|422.83|420.03|422.67|419.87|0
1644990980000|2022-02-16 05:56:20|422.75|419.95|422.67|419.87|422.83|420.03|422.67|419.87|0
1644990990000|2022-02-16 05:56:30|422.59|419.79|422.5|419.7|422.67|419.87|422.5|419.7|0
1644991000000|2022-02-16 05:56:40|422.34|419.54|422.5|419.7|422.5|419.7|422.34|419.54|0
1644991010000|2022-02-16 05:56:50|422.34|419.54|422.34|419.54|422.34|419.54|422.17|419.37|0
1644991020000|2022-02-16 05:57:00|422.26|419.46|422.34|419.54|422.34|419.54|422.17|419.37|0
1644991030000|2022-02-16 05:57:10|422.26|419.46|422.34|419.54|422.34|419.54|422.17|419.37|0
1644991040000|2022-02-16 05:57:20|422.5|419.7|422.5|419.7|422.5|419.7|422.5|419.7|0
1644991050000|2022-02-16 05:57:30|422.67|419.87|422.83|420.03|422.83|420.03|422.67|419.87|0
1644991060000|2022-02-16 05:57:40|422.92|420.12|423|420.2|423|420.2|422.92|420.12|0
1644991070000|2022-02-16 05:57:50|422.83|420.03|422.83|420.03|422.83|420.03|422.83|420.03|0
1644991080000|2022-02-16 05:58:00|422.67|419.87|422.67|419.87|422.67|419.87|422.67|419.87|0
1644991090000|2022-02-16 05:58:10|422.59|419.79|422.67|419.87|422.67|419.87|422.59|419.79|0
1644991100000|2022-02-16 05:58:20|422.59|419.79|422.67|419.87|422.67|419.87|422.5|419.7|0
1644991110000|2022-02-16 05:58:30|422.59|419.79|422.34|419.54|422.59|419.79|422.34|419.54|0
1644991120000|2022-02-16 05:58:40|422.26|419.46|422.34|419.54|422.34|419.54|422.26|419.46|0
1644991140000|2022-02-16 05:59:00|422.42|419.62|422.34|419.54|422.5|419.7|422.34|419.54|0
1644991150000|2022-02-16 05:59:10|422.5|419.7|422.34|419.54|422.5|419.7|422.34|419.54|0
1644991160000|2022-02-16 05:59:20|422.17|419.37|422.34|419.54|422.34|419.54|422.17|419.37|0
1644991170000|2022-02-16 05:59:30|422.59|419.79|422.67|419.87|422.67|419.87|422.5|419.7|0
1644991180000|2022-02-16 05:59:40|422.59|419.79|422.59|419.79|422.59|419.79|422.59|419.79|0
1644991190000|2022-02-16 05:59:50|422.5|419.7|422.59|419.79|422.59|419.79|422.5|419.7|0
1644991200000|2022-02-16 06:00:00|422.5|419.7|422.83|420.03|422.83|420.03|422.5|419.7|0
1644991210000|2022-02-16 06:00:10|422.75|419.95|422.67|419.87|422.75|419.95|422.67|419.87|0
1644991220000|2022-02-16 06:00:20|422.92|420.12|422.83|420.03|422.92|420.12|422.67|419.87|0
1644991230000|2022-02-16 06:00:30|422.92|420.12|423|420.2|423|420.2|422.92|420.12|0
1644991240000|2022-02-16 06:00:40|422.92|420.12|422.92|420.12|422.92|420.12|422.83|420.03|0
1644991250000|2022-02-16 06:00:50|422.83|420.03|422.59|419.79|422.92|420.12|422.59|419.79|0
1644991260000|2022-02-16 06:01:00|422.5|419.7|422.01|419.21|422.5|419.7|422.01|419.21|0
1644991270000|2022-02-16 06:01:10|421.84|419.04|421.93|419.13|421.93|419.13|421.84|419.04|0
1644991280000|2022-02-16 06:01:20|421.84|419.04|422.01|419.21|422.01|419.21|421.84|419.04|0
1644991290000|2022-02-16 06:01:30|421.93|419.13|421.84|419.04|422.01|419.21|421.84|419.04|0
1644991300000|2022-02-16 06:01:40|421.68|418.88|421.18|418.38|421.68|418.88|421.18|418.38|0
1644991310000|2022-02-16 06:01:50|421.35|418.55|421.35|418.55|421.35|418.55|421.35|418.55|0
1644991320000|2022-02-16 06:02:00|421.18|418.38|421.18|418.38|421.35|418.55|421.18|418.38|0
1644991330000|2022-02-16 06:02:10|421.02|418.22|421.6|418.8|421.6|418.8|421.02|418.22|0
1644991340000|2022-02-16 06:02:20|421.51|418.71|421.68|418.88|421.68|418.88|421.51|418.71|0
1644991350000|2022-02-16 06:02:30|421.6|418.8|421.6|418.8|421.68|418.88|421.51|418.71|0
1644991360000|2022-02-16 06:02:40|421.68|418.88|421.51|418.71|421.68|418.88|421.51|418.71|0
1644991370000|2022-02-16 06:02:50|421.35|418.55|421.35|418.55|421.35|418.55|421.35|418.55|0
1644991380000|2022-02-16 06:03:00|421.43|418.63|421.43|418.63|421.43|418.63|421.35|418.55|0
1644991390000|2022-02-16 06:03:10|421.51|418.71|422.01|419.21|422.01|419.21|421.51|418.71|0
1644991400000|2022-02-16 06:03:20|421.93|419.13|421.84|419.04|422.01|419.21|421.84|419.04|0
1644991410000|2022-02-16 06:03:30|421.68|418.88|421.68|418.88|421.68|418.88|421.68|418.88|0
1644991420000|2022-02-16 06:03:40|421.76|418.96|421.76|418.96|421.76|418.96|421.76|418.96|0
1644991430000|2022-02-16 06:03:50|421.68|418.88|421.84|419.04|421.84|419.04|421.68|418.88|0
1644991440000|2022-02-16 06:04:00|422|419.2|422|419.2|422|419.2|422|419.2|0
1644991450000|2022-02-16 06:04:10|422.17|419.37|422.17|419.37|422.17|419.37|422.17|419.37|0
1644991460000|2022-02-16 06:04:20|422.33|419.53|422.33|419.53|422.33|419.53|422.33|419.53|0
1644991470000|2022-02-16 06:04:30|422.42|419.62|422.42|419.62|422.42|419.62|422.42|419.62|0
1644991480000|2022-02-16 06:04:40|422.5|419.7|422.66|419.86|422.66|419.86|422.5|419.7|0
1644991490000|2022-02-16 06:04:50|422.83|420.03|422.92|420.12|422.92|420.12|422.83|420.03|0
1644991500000|2022-02-16 06:05:00|422.83|420.03|423.49|420.69|423.49|420.69|422.83|420.03|0
1644991510000|2022-02-16 06:05:10|423.66|420.86|423.58|420.78|423.66|420.86|423.58|420.78|0
1644991520000|2022-02-16 06:05:20|423.49|420.69|423.41|420.61|423.49|420.69|423.41|420.61|0
1644991530000|2022-02-16 06:05:30|423.33|420.53|423.33|420.53|423.33|420.53|423.33|420.53|0
1644991540000|2022-02-16 06:05:40|423.16|420.36|423.33|420.53|423.33|420.53|423.16|420.36|0
1644991550000|2022-02-16 06:05:50|423.32|420.52|423.25|420.45|423.32|420.52|423.25|420.45|0
1644991560000|2022-02-16 06:06:00|423.16|420.36|423.25|420.45|423.25|420.45|423.16|420.36|0
1644991570000|2022-02-16 06:06:10|423.32|420.52|423.66|420.86|423.66|420.86|423.32|420.52|0
1644991580000|2022-02-16 06:06:20|423.58|420.78|423.66|420.86|423.66|420.86|423.49|420.69|0
1644991590000|2022-02-16 06:06:30|423.49|420.69|423.49|420.69|423.49|420.69|423.49|420.69|0
1644991600000|2022-02-16 06:06:40|423.66|420.86|423.66|420.86|423.66|420.86|423.49|420.69|0
1644991620000|2022-02-16 06:07:00|423.49|420.69|423.49|420.69|423.58|420.78|423.49|420.69|0
1644991630000|2022-02-16 06:07:10|423.66|420.86|423.66|420.86|423.66|420.86|423.66|420.86|0
1644991640000|2022-02-16 06:07:20|423.82|421.02|423.82|421.02|423.82|421.02|423.82|421.02|0
1644991650000|2022-02-16 06:07:30|423.65|420.85|423.65|420.85|423.74|420.94|423.65|420.85|0
1644991660000|2022-02-16 06:07:40|423.74|420.94|423.82|421.02|423.82|421.02|423.74|420.94|0
1644991670000|2022-02-16 06:07:50|423.99|421.19|423.99|421.19|423.99|421.19|423.99|421.19|0
1644991680000|2022-02-16 06:08:00|423.91|421.11|423.82|421.02|423.99|421.19|423.82|421.02|0
1644991690000|2022-02-16 06:08:10|423.74|420.94|423.65|420.85|423.74|420.94|423.65|420.85|0
1644991710000|2022-02-16 06:08:30|423.82|421.02|423.82|421.02|423.82|421.02|423.82|421.02|0
1644991720000|2022-02-16 06:08:40|423.99|421.19|423.99|421.19|423.99|421.19|423.99|421.19|0
1644991730000|2022-02-16 06:08:50|424.15|421.35|424.15|421.35|424.15|421.35|424.15|421.35|0
1644991740000|2022-02-16 06:09:00|424.32|421.52|424.32|421.52|424.32|421.52|424.24|421.44|0
1644991750000|2022-02-16 06:09:10|424.24|421.44|423.99|421.19|424.24|421.44|423.99|421.19|0
1644991760000|2022-02-16 06:09:20|423.91|421.11|423.82|421.02|423.99|421.19|423.82|421.02|0
1644991770000|2022-02-16 06:09:30|423.65|420.85|423.82|421.02|423.82|421.02|423.65|420.85|0
1644991800000|2022-02-16 06:10:00|423.98|421.18|423.98|421.18|423.98|421.18|423.98|421.18|0
1644991810000|2022-02-16 06:10:10|424.15|421.35|423.98|421.18|424.15|421.35|423.98|421.18|0
1644991830000|2022-02-16 06:10:30|423.82|421.02|423.82|421.02|423.82|421.02|423.82|421.02|0
1644991840000|2022-02-16 06:10:40|423.98|421.18|423.98|421.18|423.98|421.18|423.98|421.18|0
1644991850000|2022-02-16 06:10:50|424.15|421.35|423.98|421.18|424.15|421.35|423.98|421.18|0
1644991860000|2022-02-16 06:11:00|423.82|421.02|423.82|421.02|423.82|421.02|423.82|421.02|0
1644991870000|2022-02-16 06:11:10|423.65|420.85|423.49|420.69|423.65|420.85|423.49|420.69|0
1644991880000|2022-02-16 06:11:20|423.57|420.77|423.41|420.61|423.57|420.77|423.32|420.52|0
1644991890000|2022-02-16 06:11:30|423.32|420.52|423.32|420.52|423.32|420.52|423.32|420.52|0
1644991920000|2022-02-16 06:12:00|422.99|420.19|422.99|420.19|423.08|420.28|422.99|420.19|0
1644991940000|2022-02-16 06:12:20|423.08|420.28|423.08|420.28|423.08|420.28|423.08|420.28|0
1644991950000|2022-02-16 06:12:30|423.16|420.36|423.16|420.36|423.16|420.36|423.16|420.36|0
1644991960000|2022-02-16 06:12:40|423.08|420.28|422.83|420.03|423.08|420.28|422.83|420.03|0
1644991970000|2022-02-16 06:12:50|422.91|420.11|422.99|420.19|422.99|420.19|422.91|420.11|0
1644991990000|2022-02-16 06:13:10|423.08|420.28|422.99|420.19|423.16|420.36|422.99|420.19|0
1644992000000|2022-02-16 06:13:20|422.91|420.11|422.91|420.11|422.91|420.11|422.83|420.03|0
1644992010000|2022-02-16 06:13:30|422.99|420.19|422.83|420.03|422.99|420.19|422.83|420.03|0
1644992020000|2022-02-16 06:13:40|422.99|420.19|422.99|420.19|422.99|420.19|422.91|420.11|0
1644992040000|2022-02-16 06:14:00|423.24|420.44|423.16|420.36|423.24|420.44|423.16|420.36|0
1644992050000|2022-02-16 06:14:10|423.24|420.44|423.24|420.44|423.32|420.52|423.24|420.44|0
1644992060000|2022-02-16 06:14:20|423.32|420.52|423.32|420.52|423.32|420.52|423.32|420.52|0
1644992070000|2022-02-16 06:14:30|423.24|420.44|423.16|420.36|423.24|420.44|423.16|420.36|0
1644992080000|2022-02-16 06:14:40|423.32|420.52|423.32|420.52|423.32|420.52|423.32|420.52|0
1644992090000|2022-02-16 06:14:50|423.16|420.36|423.16|420.36|423.24|420.44|423.16|420.36|0
1644992100000|2022-02-16 06:15:00|423.32|420.52|423.32|420.52|423.32|420.52|423.32|420.52|0
1644992110000|2022-02-16 06:15:10|423.24|420.44|423.32|420.52|423.32|420.52|423.16|420.36|0
1644992120000|2022-02-16 06:15:20|423.16|420.36|423.08|420.28|423.16|420.36|423.08|420.28|0
1644992130000|2022-02-16 06:15:30|423.16|420.36|423.32|420.52|423.32|420.52|423.08|420.28|0
1644992140000|2022-02-16 06:15:40|423.24|420.44|423.32|420.52|423.32|420.52|423.24|420.44|0
1644992150000|2022-02-16 06:15:50|423.49|420.69|423.57|420.77|423.57|420.77|423.49|420.69|0
1644992160000|2022-02-16 06:16:00|423.49|420.69|423.32|420.52|423.49|420.69|423.32|420.52|0
1644992170000|2022-02-16 06:16:10|423.24|420.44|423.16|420.36|423.24|420.44|423.16|420.36|0
1644992180000|2022-02-16 06:16:20|423.32|420.52|423.16|420.36|423.32|420.52|423.16|420.36|0
1644992190000|2022-02-16 06:16:30|423.32|420.52|423.16|420.36|423.32|420.52|423.16|420.36|0
1644992200000|2022-02-16 06:16:40|423.24|420.44|423.24|420.44|423.24|420.44|423.16|420.36|0
1644992210000|2022-02-16 06:16:50|423.16|420.36|423.16|420.36|423.16|420.36|423.16|420.36|0
1644992220000|2022-02-16 06:17:00|423.08|420.28|422.99|420.19|423.08|420.28|422.99|420.19|0
1644992230000|2022-02-16 06:17:10|422.91|420.11|422.99|420.19|422.99|420.19|422.91|420.11|0
1644992260000|2022-02-16 06:17:40|422.83|420.03|422.83|420.03|422.83|420.03|422.83|420.03|0
1644992270000|2022-02-16 06:17:50|422.66|419.86|422.49|419.69|422.66|419.86|422.49|419.69|0
1644992280000|2022-02-16 06:18:00|422.42|419.62|422.33|419.53|422.42|419.62|422.33|419.53|0
1644992300000|2022-02-16 06:18:20|422.16|419.36|422|419.2|422.16|419.36|422|419.2|0
1644992310000|2022-02-16 06:18:30|422.16|419.36|422.25|419.45|422.25|419.45|422.16|419.36|0
1644992320000|2022-02-16 06:18:40|422.16|419.36|422.09|419.29|422.16|419.36|422|419.2|0
1644992330000|2022-02-16 06:18:50|422.16|419.36|422.16|419.36|422.16|419.36|422.09|419.29|0
1644992340000|2022-02-16 06:19:00|422.25|419.45|422.33|419.53|422.33|419.53|422.25|419.45|0
1644992350000|2022-02-16 06:19:10|422.42|419.62|422.33|419.53|422.42|419.62|422.33|419.53|0
1644992360000|2022-02-16 06:19:20|422.49|419.69|422.49|419.69|422.49|419.69|422.42|419.62|0
1644992370000|2022-02-16 06:19:30|422.58|419.78|422.49|419.69|422.58|419.78|422.49|419.69|0
1644992380000|2022-02-16 06:19:40|422.33|419.53|422.33|419.53|422.33|419.53|422.33|419.53|0
1644992390000|2022-02-16 06:19:50|422.16|419.36|422.16|419.36|422.16|419.36|422.16|419.36|0
1644992400000|2022-02-16 06:20:00|422.08|419.28|422.16|419.36|422.16|419.36|422.08|419.28|0
1644992410000|2022-02-16 06:20:10|422.08|419.28|422.16|419.36|422.16|419.36|422.08|419.28|0
1644992430000|2022-02-16 06:20:30|422.33|419.53|422.25|419.45|422.33|419.53|422.25|419.45|0
1644992440000|2022-02-16 06:20:40|422.16|419.36|422.16|419.36|422.16|419.36|422.16|419.36|0
1644992450000|2022-02-16 06:20:50|422.33|419.53|422.33|419.53|422.33|419.53|422.33|419.53|0
1644992460000|2022-02-16 06:21:00|422.25|419.45|422.33|419.53|422.33|419.53|422.25|419.45|0
1644992470000|2022-02-16 06:21:10|422.16|419.36|422.16|419.36|422.33|419.53|422.16|419.36|0
1644992490000|2022-02-16 06:21:30|422.33|419.53|422.16|419.36|422.33|419.53|422.16|419.36|0
1644992500000|2022-02-16 06:21:40|422.33|419.53|422.16|419.36|422.33|419.53|422.16|419.36|0
1644992510000|2022-02-16 06:21:50|422|419.2|422|419.2|422|419.2|422|419.2|0
1644992540000|2022-02-16 06:22:20|421.83|419.03|421.92|419.12|421.92|419.12|421.83|419.03|0
1644992550000|2022-02-16 06:22:30|421.83|419.03|422|419.2|422|419.2|421.83|419.03|0
1644992560000|2022-02-16 06:22:40|421.83|419.03|421.92|419.12|421.92|419.12|421.83|419.03|0
1644992570000|2022-02-16 06:22:50|421.83|419.03|421.75|418.95|421.83|419.03|421.75|418.95|0
1644992580000|2022-02-16 06:23:00|421.83|419.03|421.83|419.03|421.83|419.03|421.83|419.03|0
1644992590000|2022-02-16 06:23:10|422|419.2|422|419.2|422|419.2|422|419.2|0
1644992600000|2022-02-16 06:23:20|422.16|419.36|422.16|419.36|422.16|419.36|422.16|419.36|0
1644992620000|2022-02-16 06:23:40|422.25|419.45|422.16|419.36|422.25|419.45|422.16|419.36|0
1644992640000|2022-02-16 06:24:00|422.25|419.45|422.33|419.53|422.33|419.53|422.25|419.45|0
1644992650000|2022-02-16 06:24:10|422.41|419.61|422.25|419.45|422.41|419.61|422.25|419.45|0
1644992660000|2022-02-16 06:24:20|422.16|419.36|422.16|419.36|422.16|419.36|422.16|419.36|0
1644992670000|2022-02-16 06:24:30|422|419.2|422|419.2|422|419.2|422|419.2|0
1644992700000|2022-02-16 06:25:00|422.16|419.36|422|419.2|422.16|419.36|422|419.2|0
1644992720000|2022-02-16 06:25:20|421.92|419.12|421.83|419.03|421.92|419.12|421.83|419.03|0
1644992730000|2022-02-16 06:25:30|422|419.2|422.16|419.36|422.16|419.36|422|419.2|0
1644992750000|2022-02-16 06:25:50|422.33|419.53|422.33|419.53|422.33|419.53|422.33|419.53|0
1644992760000|2022-02-16 06:26:00|422.16|419.36|422.33|419.53|422.33|419.53|422.16|419.36|0
1644992770000|2022-02-16 06:26:10|422.25|419.45|422.33|419.53|422.33|419.53|422.25|419.45|0
1644992790000|2022-02-16 06:26:30|422.16|419.36|422.16|419.36|422.16|419.36|422.16|419.36|0
1644992820000|2022-02-16 06:27:00|422.08|419.28|422.16|419.36|422.16|419.36|422|419.2|0
1644992830000|2022-02-16 06:27:10|422.33|419.53|422.33|419.53|422.33|419.53|422.33|419.53|0
1644992840000|2022-02-16 06:27:20|422.25|419.45|422.16|419.36|422.25|419.45|422.16|419.36|0
1644992850000|2022-02-16 06:27:30|422.25|419.45|422.33|419.53|422.33|419.53|422.25|419.45|0
1644992860000|2022-02-16 06:27:40|422.16|419.36|422.16|419.36|422.16|419.36|422.16|419.36|0
1644992870000|2022-02-16 06:27:50|422.33|419.53|422.25|419.45|422.33|419.53|422.16|419.36|0
1644992880000|2022-02-16 06:28:00|422.16|419.36|422.16|419.36|422.25|419.45|422.16|419.36|0
1644992890000|2022-02-16 06:28:10|422|419.2|422|419.2|422|419.2|422|419.2|0
1644992900000|2022-02-16 06:28:20|422.08|419.28|422.16|419.36|422.33|419.53|422.08|419.28|0
1644992910000|2022-02-16 06:28:30|422.08|419.28|422|419.2|422.08|419.28|422|419.2|0
1644992940000|2022-02-16 06:29:00|422.16|419.36|422.16|419.36|422.16|419.36|422|419.2|0
1644992950000|2022-02-16 06:29:10|422.33|419.53|422.33|419.53|422.33|419.53|422.33|419.53|0
1644992960000|2022-02-16 06:29:20|422.16|419.36|422.16|419.36|422.16|419.36|422.16|419.36|0
1644992980000|2022-02-16 06:29:40|422|419.2|422|419.2|422|419.2|422|419.2|0
1644993010000|2022-02-16 06:30:10|421.83|419.03|421.75|418.95|421.83|419.03|421.67|418.87|0
1644993020000|2022-02-16 06:30:20|421.83|419.03|421.83|419.03|421.83|419.03|421.83|419.03|0
1644993030000|2022-02-16 06:30:30|421.75|418.95|421.75|418.95|421.83|419.03|421.75|418.95|0
1644993040000|2022-02-16 06:30:40|421.83|419.03|421.67|418.87|421.83|419.03|421.67|418.87|0
1644993050000|2022-02-16 06:30:50|421.75|418.95|421.67|418.87|421.75|418.95|421.67|418.87|0
1644993060000|2022-02-16 06:31:00|421.42|418.62|421.5|418.7|421.5|418.7|421.42|418.62|0
1644993070000|2022-02-16 06:31:10|421.59|418.79|421.59|418.79|421.67|418.87|421.59|418.79|0
1644993080000|2022-02-16 06:31:20|421.5|418.7|421.5|418.7|421.5|418.7|421.5|418.7|0
1644993090000|2022-02-16 06:31:30|421.42|418.62|421.5|418.7|421.5|418.7|421.42|418.62|0
1644993100000|2022-02-16 06:31:40|421.42|418.62|421.34|418.54|421.42|418.62|421.34|418.54|0
1644993120000|2022-02-16 06:32:00|421.01|418.21|421.09|418.29|421.09|418.29|421.01|418.21|0
1644993130000|2022-02-16 06:32:10|421.01|418.21|421.17|418.37|421.17|418.37|421.01|418.21|0
1644993140000|2022-02-16 06:32:20|421.26|418.46|421.17|418.37|421.26|418.46|421.17|418.37|0
1644993150000|2022-02-16 06:32:30|421.26|418.46|421.17|418.37|421.26|418.46|421.17|418.37|0
1644993160000|2022-02-16 06:32:40|421.26|418.46|421.26|418.46|421.26|418.46|421.26|418.46|0
1644993170000|2022-02-16 06:32:50|421.17|418.37|421.17|418.37|421.26|418.46|421.17|418.37|0
1644993180000|2022-02-16 06:33:00|421.26|418.46|421.17|418.37|421.26|418.46|421.17|418.37|0
1644993200000|2022-02-16 06:33:20|421.26|418.46|421.01|418.21|421.26|418.46|421.01|418.21|0
1644993220000|2022-02-16 06:33:40|420.76|417.96|420.84|418.04|420.84|418.04|420.76|417.96|0
1644993230000|2022-02-16 06:33:50|421.17|418.37|421.17|418.37|421.17|418.37|421.17|418.37|0
1644993240000|2022-02-16 06:34:00|421.01|418.21|421.01|418.21|421.01|418.21|420.93|418.13|0
1644993250000|2022-02-16 06:34:10|420.93|418.13|421.01|418.21|421.01|418.21|420.93|418.13|0
1644993260000|2022-02-16 06:34:20|420.84|418.04|420.84|418.04|420.84|418.04|420.84|418.04|0
1644993270000|2022-02-16 06:34:30|420.68|417.88|420.68|417.88|420.84|418.04|420.68|417.88|0
1644993280000|2022-02-16 06:34:40|420.84|418.04|421.17|418.37|421.17|418.37|420.84|418.04|0
1644993290000|2022-02-16 06:34:50|421.09|418.29|421|418.2|421.09|418.29|421|418.2|0
1644993300000|2022-02-16 06:35:00|421.33|418.53|421.17|418.37|421.33|418.53|421.17|418.37|0
1644993310000|2022-02-16 06:35:10|421.26|418.46|421.17|418.37|421.26|418.46|421.17|418.37|0
1644993320000|2022-02-16 06:35:20|421.33|418.53|421.42|418.62|421.42|418.62|421.33|418.53|0
1644993330000|2022-02-16 06:35:30|421.33|418.53|421.5|418.7|421.5|418.7|421.33|418.53|0
1644993340000|2022-02-16 06:35:40|421.42|418.62|421.5|418.7|421.5|418.7|421.42|418.62|0
1644993360000|2022-02-16 06:36:00|421.42|418.62|421.42|418.62|421.5|418.7|421.42|418.62|0
1644993370000|2022-02-16 06:36:10|421.33|418.53|421.33|418.53|421.33|418.53|421.33|418.53|0
1644993380000|2022-02-16 06:36:20|421.5|418.7|421.5|418.7|421.5|418.7|421.5|418.7|0
1644993390000|2022-02-16 06:36:30|421.33|418.53|421.33|418.53|421.33|418.53|421.33|418.53|0
1644993400000|2022-02-16 06:36:40|421.5|418.7|421.5|418.7|421.5|418.7|421.5|418.7|0
1644993420000|2022-02-16 06:37:00|421.42|418.62|421.33|418.53|421.42|418.62|421.33|418.53|0
1644993430000|2022-02-16 06:37:10|421.5|418.7|421.5|418.7|421.5|418.7|421.5|418.7|0
1644993440000|2022-02-16 06:37:20|421.33|418.53|421.33|418.53|421.33|418.53|421.33|418.53|0
1644993450000|2022-02-16 06:37:30|421.42|418.62|421.33|418.53|421.42|418.62|421.33|418.53|0
1644993470000|2022-02-16 06:37:50|421.25|418.45|421.33|418.53|421.33|418.53|421.25|418.45|0
1644993480000|2022-02-16 06:38:00|421.25|418.45|421.17|418.37|421.25|418.45|421.17|418.37|0
1644993490000|2022-02-16 06:38:10|421.09|418.29|421.17|418.37|421.17|418.37|421.09|418.29|0
1644993510000|2022-02-16 06:38:30|421.09|418.29|421.09|418.29|421.09|418.29|421.09|418.29|0
1644993520000|2022-02-16 06:38:40|421.33|418.53|421.33|418.53|421.33|418.53|421.33|418.53|0
1644993540000|2022-02-16 06:39:00|421.17|418.37|421.33|418.53|421.33|418.53|421.17|418.37|0
1644993550000|2022-02-16 06:39:10|421.42|418.62|421.33|418.53|421.42|418.62|421.33|418.53|0
1644993560000|2022-02-16 06:39:20|421.42|418.62|421.33|418.53|421.42|418.62|421.33|418.53|0
1644993570000|2022-02-16 06:39:30|421.17|418.37|421.25|418.45|421.25|418.45|421.17|418.37|0
1644993600000|2022-02-16 06:40:00|421.33|418.53|421.33|418.53|421.33|418.53|421.33|418.53|0
1644993610000|2022-02-16 06:40:10|421.17|418.37|421.5|418.7|421.5|418.7|421.17|418.37|0
1644993620000|2022-02-16 06:40:20|421.42|418.62|421.17|418.37|421.5|418.7|421.17|418.37|0
1644993640000|2022-02-16 06:40:40|421.09|418.29|421|418.2|421.09|418.29|421|418.2|0
1644993650000|2022-02-16 06:40:50|421.17|418.37|421.17|418.37|421.17|418.37|421.17|418.37|0
1644993660000|2022-02-16 06:41:00|421|418.2|421|418.2|421|418.2|421|418.2|0
1644993670000|2022-02-16 06:41:10|420.84|418.04|420.67|417.87|420.84|418.04|420.67|417.87|0
1644993680000|2022-02-16 06:41:20|420.76|417.96|420.67|417.87|420.76|417.96|420.67|417.87|0
1644993700000|2022-02-16 06:41:40|420.84|418.04|420.84|418.04|420.84|418.04|420.67|417.87|0
1644993710000|2022-02-16 06:41:50|420.76|417.96|420.67|417.87|420.76|417.96|420.67|417.87|0
1644993720000|2022-02-16 06:42:00|420.76|417.96|420.84|418.04|420.84|418.04|420.76|417.96|0
1644993730000|2022-02-16 06:42:10|420.76|417.96|420.67|417.87|420.76|417.96|420.67|417.87|0
1644993750000|2022-02-16 06:42:30|420.92|418.12|421|418.2|421|418.2|420.92|418.12|0
1644993760000|2022-02-16 06:42:40|421.09|418.29|421|418.2|421.09|418.29|421|418.2|0
1644993770000|2022-02-16 06:42:50|421.09|418.29|420.84|418.04|421.09|418.29|420.84|418.04|0
1644993780000|2022-02-16 06:43:00|421|418.2|421.09|418.29|421.09|418.29|421|418.2|0
1644993790000|2022-02-16 06:43:10|421|418.2|421|418.2|421|418.2|421|418.2|0
1644993800000|2022-02-16 06:43:20|421.09|418.29|421|418.2|421.09|418.29|421|418.2|0
1644993820000|2022-02-16 06:43:40|420.84|418.04|420.92|418.12|421|418.2|420.84|418.04|0
1644993830000|2022-02-16 06:43:50|420.84|418.04|420.84|418.04|420.84|418.04|420.84|418.04|0
1644993840000|2022-02-16 06:44:00|420.92|418.12|420.92|418.12|420.92|418.12|420.92|418.12|0
1644993850000|2022-02-16 06:44:10|421|418.2|421|418.2|421|418.2|420.92|418.12|0
1644993860000|2022-02-16 06:44:20|421.09|418.29|421.17|418.37|421.17|418.37|421.09|418.29|0
1644993900000|2022-02-16 06:45:00|421.33|418.53|421.33|418.53|421.33|418.53|421.33|418.53|0
1644993910000|2022-02-16 06:45:10|421.25|418.45|421.42|418.62|421.5|418.7|421.25|418.45|0
1644993920000|2022-02-16 06:45:20|421.33|418.53|421.17|418.37|421.33|418.53|421.17|418.37|0
1644993930000|2022-02-16 06:45:30|421.09|418.29|421.17|418.37|421.17|418.37|421|418.2|0
1644993940000|2022-02-16 06:45:40|421|418.2|421.09|418.29|421.09|418.29|421|418.2|0
1644993950000|2022-02-16 06:45:50|421|418.2|421.17|418.37|421.17|418.37|421|418.2|0
1644993970000|2022-02-16 06:46:10|421|418.2|421.17|418.37|421.17|418.37|421|418.2|0
1644993980000|2022-02-16 06:46:20|421.25|418.45|421.25|418.45|421.25|418.45|421.17|418.37|0
1644993990000|2022-02-16 06:46:30|421.17|418.37|421.33|418.53|421.33|418.53|421.17|418.37|0
1644994000000|2022-02-16 06:46:40|421.42|418.62|421.33|418.53|421.42|418.62|421.33|418.53|0
1644994030000|2022-02-16 06:47:10|421.17|418.37|421.17|418.37|421.17|418.37|421.17|418.37|0
1644994040000|2022-02-16 06:47:20|421.25|418.45|421.33|418.53|421.33|418.53|421.25|418.45|0
1644994080000|2022-02-16 06:48:00|421.25|418.45|421.16|418.36|421.25|418.45|421.16|418.36|0
1644994090000|2022-02-16 06:48:10|421.25|418.45|421.25|418.45|421.25|418.45|421.25|418.45|0
1644994100000|2022-02-16 06:48:20|421.16|418.36|421.16|418.36|421.16|418.36|421.16|418.36|0
1644994110000|2022-02-16 06:48:30|421|418.2|421|418.2|421|418.2|421|418.2|0
1644994120000|2022-02-16 06:48:40|420.92|418.12|421|418.2|421|418.2|420.92|418.12|0
1644994130000|2022-02-16 06:48:50|420.92|418.12|420.92|418.12|420.92|418.12|420.92|418.12|0
1644994140000|2022-02-16 06:49:00|421|418.2|420.84|418.04|421|418.2|420.84|418.04|0
1644994150000|2022-02-16 06:49:10|420.83|418.03|420.83|418.03|420.83|418.03|420.83|418.03|0
1644994160000|2022-02-16 06:49:20|420.76|417.96|420.92|418.12|420.92|418.12|420.76|417.96|0
1644994170000|2022-02-16 06:49:30|420.83|418.03|420.83|418.03|420.83|418.03|420.83|418.03|0
1644994180000|2022-02-16 06:49:40|420.76|417.96|420.76|417.96|420.83|418.03|420.76|417.96|0
1644994190000|2022-02-16 06:49:50|420.67|417.87|420.51|417.71|420.67|417.87|420.51|417.71|0
1644994200000|2022-02-16 06:50:00|420.67|417.87|420.67|417.87|420.67|417.87|420.51|417.71|0
1644994210000|2022-02-16 06:50:10|420.59|417.79|420.83|418.03|420.83|418.03|420.59|417.79|0
1644994220000|2022-02-16 06:50:20|420.76|417.96|420.76|417.96|420.83|418.03|420.76|417.96|0
1644994230000|2022-02-16 06:50:30|420.83|418.03|420.83|418.03|420.83|418.03|420.76|417.96|0
1644994240000|2022-02-16 06:50:40|421|418.2|421|418.2|421|418.2|421|418.2|0
1644994250000|2022-02-16 06:50:50|421.08|418.28|421.16|418.36|421.16|418.36|421.08|418.28|0
1644994260000|2022-02-16 06:51:00|421.25|418.45|421.16|418.36|421.25|418.45|421.16|418.36|0
1644994270000|2022-02-16 06:51:10|421.33|418.53|421.16|418.36|421.33|418.53|421.16|418.36|0
1644994280000|2022-02-16 06:51:20|421.25|418.45|421.25|418.45|421.25|418.45|421.25|418.45|0
1644994290000|2022-02-16 06:51:30|421.33|418.53|421.41|418.61|421.49|418.69|421.33|418.53|0
1644994300000|2022-02-16 06:51:40|421.49|418.69|421.49|418.69|421.49|418.69|421.49|418.69|0
1644994310000|2022-02-16 06:51:50|421|418.2|421|418.2|421|418.2|421|418.2|0
1644994320000|2022-02-16 06:52:00|421.16|418.36|421.16|418.36|421.16|418.36|421.16|418.36|0
1644994340000|2022-02-16 06:52:20|421.25|418.45|421.16|418.36|421.25|418.45|421.16|418.36|0
1644994350000|2022-02-16 06:52:30|421.25|418.45|421.16|418.36|421.25|418.45|421.16|418.36|0
1644994360000|2022-02-16 06:52:40|421.25|418.45|421.16|418.36|421.25|418.45|421.16|418.36|0
1644994380000|2022-02-16 06:53:00|421|418.2|421|418.2|421|418.2|421|418.2|0
1644994410000|2022-02-16 06:53:30|421.08|418.28|421.08|418.28|421.08|418.28|421.08|418.28|0
1644994420000|2022-02-16 06:53:40|421.16|418.36|421.16|418.36|421.16|418.36|421.16|418.36|0
1644994460000|2022-02-16 06:54:20|421.33|418.53|421.25|418.45|421.33|418.53|421.25|418.45|0
1644994470000|2022-02-16 06:54:30|421.33|418.53|421.33|418.53|421.33|418.53|421.33|418.53|0
1644994480000|2022-02-16 06:54:40|421.49|418.69|421.16|418.36|421.49|418.69|421.16|418.36|0
1644994500000|2022-02-16 06:55:00|421.08|418.28|421.08|418.28|421.08|418.28|421.08|418.28|0
1644994510000|2022-02-16 06:55:10|421.16|418.36|421.16|418.36|421.16|418.36|421.16|418.36|0
1644994560000|2022-02-16 06:56:00|421.25|418.45|421.08|418.28|421.25|418.45|421.08|418.28|0
1644994570000|2022-02-16 06:56:10|421|418.2|421|418.2|421.08|418.28|421|418.2|0
1644994640000|2022-02-16 06:57:20|421.16|418.36|421.08|418.28|421.16|418.36|421.08|418.28|0
1644994660000|2022-02-16 06:57:40|421|418.2|421|418.2|421|418.2|421|418.2|0
1644994670000|2022-02-16 06:57:50|421.08|418.28|421.08|418.28|421.08|418.28|421.08|418.28|0
1644994680000|2022-02-16 06:58:00|421|418.2|421|418.2|421|418.2|421|418.2|0
1644994690000|2022-02-16 06:58:10|420.92|418.12|420.92|418.12|420.92|418.12|420.92|418.12|0
1644994700000|2022-02-16 06:58:20|421|418.2|420.83|418.03|421|418.2|420.83|418.03|0
1644994710000|2022-02-16 06:58:30|420.92|418.12|420.92|418.12|420.92|418.12|420.92|418.12|0
1644994720000|2022-02-16 06:58:40|421.16|418.36|421.16|418.36|421.16|418.36|421.16|418.36|0
1644994730000|2022-02-16 06:58:50|421.08|418.28|421.08|418.28|421.08|418.28|421|418.2|0
1644994740000|2022-02-16 06:59:00|421.16|418.36|421.16|418.36|421.16|418.36|421.16|418.36|0
1644994760000|2022-02-16 06:59:20|421.08|418.28|421.16|418.36|421.16|418.36|421.08|418.28|0
1644994790000|2022-02-16 06:59:50|421.25|418.45|421.16|418.36|421.25|418.45|421.16|418.36|0
1644994800000|2022-02-16 07:00:00|421.49|418.69|421.58|418.78|421.82|419.02|421.49|418.69|0
1644994810000|2022-02-16 07:00:10|421.49|418.69|421.74|418.94|421.74|418.94|421.49|418.69|0
1644994820000|2022-02-16 07:00:20|421.65|418.85|421.65|418.85|421.82|419.02|421.65|418.85|0
1644994840000|2022-02-16 07:00:40|421.49|418.69|421.49|418.69|421.58|418.78|421.49|418.69|0
1644994860000|2022-02-16 07:01:00|421.65|418.85|421.16|418.36|421.65|418.85|421.16|418.36|0
1644994870000|2022-02-16 07:01:10|421|418.2|420.42|417.62|421|418.2|420.42|417.62|0
1644994880000|2022-02-16 07:01:20|420.34|417.54|419.84|417.04|420.34|417.54|419.84|417.04|0
1644994890000|2022-02-16 07:01:30|419.51|416.71|419.02|416.22|419.51|416.71|419.02|416.22|0
1644994900000|2022-02-16 07:01:40|419.19|416.39|419.19|416.39|419.19|416.39|419.19|416.39|0
1644994910000|2022-02-16 07:01:50|419.27|416.47|419.19|416.39|419.27|416.47|419.19|416.39|0
1644994920000|2022-02-16 07:02:00|419.35|416.55|419.11|416.31|419.35|416.55|419.02|416.22|0
1644994930000|2022-02-16 07:02:10|419.02|416.22|419.02|416.22|419.02|416.22|418.86|416.06|0
1644994940000|2022-02-16 07:02:20|419.19|416.39|419.19|416.39|419.19|416.39|419.19|416.39|0
1644994950000|2022-02-16 07:02:30|419.68|416.88|419.44|416.64|419.68|416.88|419.44|416.64|0
1644994960000|2022-02-16 07:02:40|419.35|416.55|419.44|416.64|419.44|416.64|419.35|416.55|0
1644994970000|2022-02-16 07:02:50|419.51|416.71|419.35|416.55|419.51|416.71|419.35|416.55|0
1644994980000|2022-02-16 07:03:00|419.51|416.71|419.84|417.04|419.84|417.04|419.51|416.71|0
1644994990000|2022-02-16 07:03:10|419.93|417.13|419.76|416.96|419.93|417.13|419.68|416.88|0
1644995000000|2022-02-16 07:03:20|419.84|417.04|419.84|417.04|420.01|417.21|419.84|417.04|0
1644995010000|2022-02-16 07:03:30|419.76|416.96|419.84|417.04|419.84|417.04|419.76|416.96|0
1644995020000|2022-02-16 07:03:40|420.01|417.21|420.01|417.21|420.17|417.37|420.01|417.21|0
1644995030000|2022-02-16 07:03:50|419.84|417.04|420.01|417.21|420.01|417.21|419.84|417.04|0
1644995040000|2022-02-16 07:04:00|420.26|417.46|420.5|417.7|420.67|417.87|420.26|417.46|0
1644995050000|2022-02-16 07:04:10|420.59|417.79|420.34|417.54|420.59|417.79|420.34|417.54|0
1644995070000|2022-02-16 07:04:30|420.83|418.03|420.5|417.7|420.83|418.03|420.5|417.7|0
1644995080000|2022-02-16 07:04:40|420.66|417.86|420.5|417.7|420.66|417.86|420.5|417.7|0
1644995100000|2022-02-16 07:05:00|420.66|417.86|420.59|417.79|420.66|417.86|420.59|417.79|0
1644995110000|2022-02-16 07:05:10|420.5|417.7|420.59|417.79|420.59|417.79|420.5|417.7|0
1644995120000|2022-02-16 07:05:20|420.5|417.7|420.34|417.54|420.5|417.7|420.34|417.54|0
1644995140000|2022-02-16 07:05:40|420.26|417.46|420.17|417.37|420.26|417.46|420.17|417.37|0
1644995150000|2022-02-16 07:05:50|420.34|417.54|420.34|417.54|420.34|417.54|420.34|417.54|0
1644995160000|2022-02-16 07:06:00|420.5|417.7|420.59|417.79|420.59|417.79|420.5|417.7|0
1644995170000|2022-02-16 07:06:10|420.66|417.86|420.5|417.7|420.66|417.86|420.5|417.7|0
1644995180000|2022-02-16 07:06:20|420.42|417.62|420.17|417.37|420.42|417.62|420.17|417.37|0
1644995200000|2022-02-16 07:06:40|420.33|417.53|420.33|417.53|420.33|417.53|420.33|417.53|0
1644995210000|2022-02-16 07:06:50|420.17|417.37|420.17|417.37|420.17|417.37|420.17|417.37|0
1644995230000|2022-02-16 07:07:10|420.33|417.53|420.33|417.53|420.33|417.53|420.33|417.53|0
1644995240000|2022-02-16 07:07:20|420.26|417.46|420.17|417.37|420.26|417.46|420.17|417.37|0
1644995260000|2022-02-16 07:07:40|420.33|417.53|420.33|417.53|420.33|417.53|420.33|417.53|0
1644995270000|2022-02-16 07:07:50|420.5|417.7|420.5|417.7|420.5|417.7|420.5|417.7|0
1644995280000|2022-02-16 07:08:00|420.66|417.86|420.66|417.86|420.83|418.03|420.66|417.86|0
1644995290000|2022-02-16 07:08:10|420.75|417.95|420.33|417.53|420.75|417.95|420.33|417.53|0
1644995300000|2022-02-16 07:08:20|420.5|417.7|420.5|417.7|420.5|417.7|420.5|417.7|0
1644995310000|2022-02-16 07:08:30|420.66|417.86|420.66|417.86|420.66|417.86|420.66|417.86|0
1644995340000|2022-02-16 07:09:00|420.5|417.7|420.66|417.86|420.66|417.86|420.5|417.7|0
1644995360000|2022-02-16 07:09:20|420.5|417.7|420.5|417.7|420.5|417.7|420.5|417.7|0
1644995380000|2022-02-16 07:09:40|420.66|417.86|420.66|417.86|420.66|417.86|420.66|417.86|0
1644995400000|2022-02-16 07:10:00|420.75|417.95|420.5|417.7|420.75|417.95|420.5|417.7|0
1644995410000|2022-02-16 07:10:10|420.66|417.86|420.66|417.86|420.66|417.86|420.58|417.78|0
1644995420000|2022-02-16 07:10:20|420.58|417.78|420.33|417.53|420.58|417.78|420.33|417.53|0
1644995430000|2022-02-16 07:10:30|420.66|417.86|420.66|417.86|420.66|417.86|420.66|417.86|0
1644995440000|2022-02-16 07:10:40|420.83|418.03|420.66|417.86|420.83|418.03|420.66|417.86|0
1644995460000|2022-02-16 07:11:00|420.58|417.78|420.5|417.7|420.58|417.78|420.5|417.7|0
1644995470000|2022-02-16 07:11:10|420.66|417.86|420.83|418.03|420.83|418.03|420.66|417.86|0
1644995480000|2022-02-16 07:11:20|420.99|418.19|421.32|418.52|421.32|418.52|420.99|418.19|0
1644995490000|2022-02-16 07:11:30|421.49|418.69|421.49|418.69|421.49|418.69|421.49|418.69|0
1644995500000|2022-02-16 07:11:40|421.65|418.85|421.65|418.85|421.65|418.85|421.65|418.85|0
1644995510000|2022-02-16 07:11:50|421.82|419.02|421.82|419.02|421.82|419.02|421.65|418.85|0
1644995530000|2022-02-16 07:12:10|421.9|419.1|421.82|419.02|421.9|419.1|421.82|419.02|0
1644995540000|2022-02-16 07:12:20|421.98|419.18|421.9|419.1|421.98|419.18|421.82|419.02|0
1644995550000|2022-02-16 07:12:30|421.82|419.02|421.82|419.02|421.82|419.02|421.65|418.85|0
1644995570000|2022-02-16 07:12:50|421.65|418.85|421.65|418.85|421.65|418.85|421.65|418.85|0
1644995580000|2022-02-16 07:13:00|421.82|419.02|421.82|419.02|421.82|419.02|421.65|418.85|0
1644995590000|2022-02-16 07:13:10|421.65|418.85|421.74|418.94|421.82|419.02|421.65|418.85|0
1644995600000|2022-02-16 07:13:20|421.82|419.02|421.65|418.85|421.82|419.02|421.65|418.85|0
1644995610000|2022-02-16 07:13:30|421.82|419.02|421.74|418.94|421.82|419.02|421.74|418.94|0
1644995620000|2022-02-16 07:13:40|421.65|418.85|421.41|418.61|421.65|418.85|421.32|418.52|0
1644995630000|2022-02-16 07:13:50|421.32|418.52|421.32|418.52|421.32|418.52|421.32|418.52|0
1644995640000|2022-02-16 07:14:00|421.24|418.44|420.99|418.19|421.24|418.44|420.99|418.19|0
1644995650000|2022-02-16 07:14:10|421.16|418.36|421.16|418.36|421.16|418.36|421.16|418.36|0
1644995660000|2022-02-16 07:14:20|420.99|418.19|421.16|418.36|421.16|418.36|420.99|418.19|0
1644995670000|2022-02-16 07:14:30|421.08|418.28|420.99|418.19|421.08|418.28|420.99|418.19|0
1644995680000|2022-02-16 07:14:40|421.16|418.36|421.32|418.52|421.32|418.52|421.16|418.36|0
1644995700000|2022-02-16 07:15:00|421.41|418.61|421.81|419.01|421.81|419.01|421.41|418.61|0
1644995710000|2022-02-16 07:15:10|421.74|418.94|421.65|418.85|421.74|418.94|421.65|418.85|0
1644995730000|2022-02-16 07:15:30|421.48|418.68|421.32|418.52|421.48|418.68|421.32|418.52|0
1644995740000|2022-02-16 07:15:40|421.24|418.44|421.08|418.28|421.24|418.44|421.08|418.28|0
1644995750000|2022-02-16 07:15:50|420.99|418.19|420.99|418.19|421.08|418.28|420.99|418.19|0
1644995760000|2022-02-16 07:16:00|421.15|418.35|421.15|418.35|421.24|418.44|420.99|418.19|0
1644995780000|2022-02-16 07:16:20|420.99|418.19|421.08|418.28|421.15|418.35|420.99|418.19|0
1644995790000|2022-02-16 07:16:30|421.15|418.35|421.32|418.52|421.32|418.52|421.15|418.35|0
1644995800000|2022-02-16 07:16:40|421.24|418.44|421.15|418.35|421.24|418.44|421.15|418.35|0
1644995810000|2022-02-16 07:16:50|421.08|418.28|421.15|418.35|421.15|418.35|421.08|418.28|0
1644995830000|2022-02-16 07:17:10|421.08|418.28|421.08|418.28|421.08|418.28|421.08|418.28|0
1644995840000|2022-02-16 07:17:20|421.15|418.35|421.15|418.35|421.15|418.35|420.99|418.19|0
1644995870000|2022-02-16 07:17:50|421.32|418.52|421.32|418.52|421.32|418.52|421.32|418.52|0
1644995880000|2022-02-16 07:18:00|421.48|418.68|421.65|418.85|421.65|418.85|421.48|418.68|0
1644995890000|2022-02-16 07:18:10|421.48|418.68|421.65|418.85|421.65|418.85|421.48|418.68|0
1644995900000|2022-02-16 07:18:20|421.81|419.01|422.14|419.34|422.14|419.34|421.81|419.01|0
1644995910000|2022-02-16 07:18:30|422.06|419.26|421.98|419.18|422.06|419.26|421.98|419.18|0
1644995920000|2022-02-16 07:18:40|422.14|419.34|422.14|419.34|422.14|419.34|422.14|419.34|0
1644995930000|2022-02-16 07:18:50|422.31|419.51|422.31|419.51|422.31|419.51|422.31|419.51|0
1644995940000|2022-02-16 07:19:00|422.47|419.67|422.47|419.67|422.47|419.67|422.47|419.67|0
1644995950000|2022-02-16 07:19:10|422.64|419.84|422.47|419.67|422.64|419.84|422.47|419.67|0
1644995960000|2022-02-16 07:19:20|422.31|419.51|422.23|419.43|422.31|419.51|422.23|419.43|0
1644995970000|2022-02-16 07:19:30|422.14|419.34|422.31|419.51|422.31|419.51|422.14|419.34|0
1644995980000|2022-02-16 07:19:40|422.23|419.43|421.81|419.01|422.23|419.43|421.81|419.01|0
1644995990000|2022-02-16 07:19:50|421.98|419.18|422.14|419.34|422.14|419.34|421.98|419.18|0
1644996000000|2022-02-16 07:20:00|422.31|419.51|422.47|419.67|422.47|419.67|422.31|419.51|0
1644996010000|2022-02-16 07:20:10|422.64|419.84|422.64|419.84|422.64|419.84|422.47|419.67|0
1644996020000|2022-02-16 07:20:20|422.47|419.67|422.31|419.51|422.47|419.67|422.31|419.51|0
1644996030000|2022-02-16 07:20:30|422.14|419.34|422.14|419.34|422.14|419.34|422.14|419.34|0
1644996040000|2022-02-16 07:20:40|421.98|419.18|421.98|419.18|421.98|419.18|421.98|419.18|0
1644996050000|2022-02-16 07:20:50|422.06|419.26|422.31|419.51|422.31|419.51|422.06|419.26|0
1644996060000|2022-02-16 07:21:00|422.14|419.34|422.14|419.34|422.14|419.34|422.14|419.34|0
1644996070000|2022-02-16 07:21:10|421.98|419.18|421.98|419.18|421.98|419.18|421.98|419.18|0
1644996080000|2022-02-16 07:21:20|421.9|419.1|421.9|419.1|421.9|419.1|421.9|419.1|0
1644996090000|2022-02-16 07:21:30|421.81|419.01|421.9|419.1|421.9|419.1|421.81|419.01|0
1644996100000|2022-02-16 07:21:40|421.98|419.18|422.14|419.34|422.14|419.34|421.98|419.18|0
1644996110000|2022-02-16 07:21:50|421.98|419.18|421.98|419.18|422.06|419.26|421.98|419.18|0
1644996120000|2022-02-16 07:22:00|422.14|419.34|422.14|419.34|422.14|419.34|422.14|419.34|0
1644996130000|2022-02-16 07:22:10|422.23|419.43|422.23|419.43|422.31|419.51|422.23|419.43|0
1644996140000|2022-02-16 07:22:20|422.31|419.51|422.31|419.51|422.47|419.67|422.31|419.51|0
1644996150000|2022-02-16 07:22:30|422.23|419.43|422.31|419.51|422.31|419.51|422.23|419.43|0
1644996170000|2022-02-16 07:22:50|422.39|419.59|422.31|419.51|422.39|419.59|422.31|419.51|0
1644996180000|2022-02-16 07:23:00|422.47|419.67|422.56|419.76|422.56|419.76|422.47|419.67|0
1644996190000|2022-02-16 07:23:10|422.47|419.67|422.56|419.76|422.56|419.76|422.47|419.67|0
1644996200000|2022-02-16 07:23:20|422.64|419.84|422.72|419.92|422.8|420|422.64|419.84|0
1644996210000|2022-02-16 07:23:30|422.64|419.84|422.64|419.84|422.8|420|422.64|419.84|0
1644996220000|2022-02-16 07:23:40|422.8|420|422.72|419.92|422.8|420|422.72|419.92|0
1644996230000|2022-02-16 07:23:50|422.8|420|422.64|419.84|422.8|420|422.64|419.84|0
1644996240000|2022-02-16 07:24:00|422.8|420|422.64|419.84|422.8|420|422.64|419.84|0
1644996250000|2022-02-16 07:24:10|422.72|419.92|422.97|420.17|422.97|420.17|422.72|419.92|0
1644996260000|2022-02-16 07:24:20|423.05|420.25|422.8|420|423.05|420.25|422.8|420|0
1644996270000|2022-02-16 07:24:30|422.64|419.84|422.47|419.67|422.64|419.84|422.47|419.67|0
1644996280000|2022-02-16 07:24:40|422.56|419.76|422.47|419.67|422.56|419.76|422.47|419.67|0
1644996290000|2022-02-16 07:24:50|422.39|419.59|422.31|419.51|422.39|419.59|422.31|419.51|0
1644996310000|2022-02-16 07:25:10|422.14|419.34|422.14|419.34|422.14|419.34|422.14|419.34|0
1644996320000|2022-02-16 07:25:20|422.23|419.43|422.14|419.34|422.23|419.43|422.14|419.34|0
1644996340000|2022-02-16 07:25:40|422.31|419.51|422.31|419.51|422.31|419.51|422.31|419.51|0
1644996350000|2022-02-16 07:25:50|422.39|419.59|422.31|419.51|422.39|419.59|422.31|419.51|0
1644996360000|2022-02-16 07:26:00|422.47|419.67|422.47|419.67|422.47|419.67|422.47|419.67|0
1644996370000|2022-02-16 07:26:10|422.72|419.92|422.64|419.84|422.8|420|422.64|419.84|0
1644996380000|2022-02-16 07:26:20|422.56|419.76|422.64|419.84|422.64|419.84|422.56|419.76|0
1644996390000|2022-02-16 07:26:30|422.56|419.76|422.47|419.67|422.64|419.84|422.47|419.67|0
1644996410000|2022-02-16 07:26:50|422.64|419.84|422.64|419.84|422.8|420|422.64|419.84|0
1644996420000|2022-02-16 07:27:00|422.56|419.76|422.8|420|422.8|420|422.56|419.76|0
1644996430000|2022-02-16 07:27:10|422.64|419.84|422.56|419.76|422.64|419.84|422.56|419.76|0
1644996440000|2022-02-16 07:27:20|422.47|419.67|422.64|419.84|422.64|419.84|422.47|419.67|0
1644996450000|2022-02-16 07:27:30|422.72|419.92|422.64|419.84|422.72|419.92|422.64|419.84|0
1644996460000|2022-02-16 07:27:40|422.8|420|422.8|420|422.8|420|422.64|419.84|0
1644996480000|2022-02-16 07:28:00|422.63|419.83|422.72|419.92|422.8|420|422.63|419.83|0
1644996490000|2022-02-16 07:28:10|422.63|419.83|422.8|420|422.8|420|422.63|419.83|0
1644996500000|2022-02-16 07:28:20|422.63|419.83|422.63|419.83|422.63|419.83|422.63|419.83|0
1644996510000|2022-02-16 07:28:30|422.47|419.67|422.56|419.76|422.56|419.76|422.47|419.67|0
1644996520000|2022-02-16 07:28:40|422.72|419.92|422.89|420.09|422.89|420.09|422.72|419.92|0
1644996530000|2022-02-16 07:28:50|422.8|420|422.89|420.09|422.89|420.09|422.8|420|0
1644996540000|2022-02-16 07:29:00|422.96|420.16|422.72|419.92|422.96|420.16|422.72|419.92|0
1644996550000|2022-02-16 07:29:10|422.63|419.83|422.63|419.83|422.63|419.83|422.63|419.83|0
1644996560000|2022-02-16 07:29:20|422.72|419.92|422.72|419.92|422.72|419.92|422.63|419.83|0
1644996570000|2022-02-16 07:29:30|422.63|419.83|422.39|419.59|422.63|419.83|422.3|419.5|0
1644996580000|2022-02-16 07:29:40|422.3|419.5|421.97|419.17|422.3|419.5|421.81|419.01|0
1644996590000|2022-02-16 07:29:50|422.14|419.34|422.06|419.26|422.14|419.34|422.06|419.26|0
1644996600000|2022-02-16 07:30:00|421.97|419.17|422.3|419.5|422.3|419.5|421.97|419.17|0
1644996610000|2022-02-16 07:30:10|422.39|419.59|422.3|419.5|422.39|419.59|422.3|419.5|0
1644996620000|2022-02-16 07:30:20|422.39|419.59|422.8|420|422.8|420|422.39|419.59|0
1644996630000|2022-02-16 07:30:30|422.47|419.67|422.3|419.5|422.47|419.67|422.3|419.5|0
1644996640000|2022-02-16 07:30:40|422.47|419.67|422.47|419.67|422.47|419.67|422.47|419.67|0
1644996650000|2022-02-16 07:30:50|422.55|419.75|422.72|419.92|422.72|419.92|422.55|419.75|0
1644996660000|2022-02-16 07:31:00|422.63|419.83|422.88|420.08|422.88|420.08|422.63|419.83|0
1644996670000|2022-02-16 07:31:10|422.8|420|422.55|419.75|422.8|420|422.55|419.75|0
1644996690000|2022-02-16 07:31:30|422.47|419.67|422.47|419.67|422.55|419.75|422.47|419.67|0
1644996710000|2022-02-16 07:31:50|421.97|419.17|421.97|419.17|421.97|419.17|421.97|419.17|0
1644996720000|2022-02-16 07:32:00|421.81|419.01|421.81|419.01|421.81|419.01|421.81|419.01|0
1644996730000|2022-02-16 07:32:10|421.89|419.09|421.81|419.01|421.89|419.09|421.81|419.01|0
1644996740000|2022-02-16 07:32:20|421.97|419.17|421.89|419.09|421.97|419.17|421.89|419.09|0
1644996750000|2022-02-16 07:32:30|421.97|419.17|421.89|419.09|421.97|419.17|421.81|419.01|0
1644996760000|2022-02-16 07:32:40|421.97|419.17|421.89|419.09|421.97|419.17|421.89|419.09|0
1644996770000|2022-02-16 07:32:50|421.97|419.17|421.81|419.01|421.97|419.17|421.81|419.01|0
1644996780000|2022-02-16 07:33:00|421.97|419.17|422.06|419.26|422.14|419.34|421.97|419.17|0
1644996790000|2022-02-16 07:33:10|421.97|419.17|421.81|419.01|421.97|419.17|421.81|419.01|0
1644996800000|2022-02-16 07:33:20|421.73|418.93|421.73|418.93|421.73|418.93|421.73|418.93|0
1644996810000|2022-02-16 07:33:30|421.64|418.84|421.31|418.51|421.64|418.84|421.31|418.51|0
1644996820000|2022-02-16 07:33:40|421.15|418.35|421.15|418.35|421.31|418.51|421.15|418.35|0
1644996830000|2022-02-16 07:33:50|421.31|418.51|421.15|418.35|421.31|418.51|421.15|418.35|0
1644996850000|2022-02-16 07:34:10|420.98|418.18|421.07|418.27|421.15|418.35|420.98|418.18|0
1644996860000|2022-02-16 07:34:20|421.15|418.35|421.31|418.51|421.31|418.51|421.15|418.35|0
1644996870000|2022-02-16 07:34:30|421.48|418.68|421.48|418.68|421.48|418.68|421.48|418.68|0
1644996880000|2022-02-16 07:34:40|421.31|418.51|421.23|418.43|421.31|418.51|421.15|418.35|0
1644996890000|2022-02-16 07:34:50|421.15|418.35|421.15|418.35|421.23|418.43|421.15|418.35|0
1644996900000|2022-02-16 07:35:00|421.23|418.43|421.15|418.35|421.23|418.43|421.15|418.35|0
1644996910000|2022-02-16 07:35:10|421.4|418.6|421.31|418.51|421.4|418.6|421.31|418.51|0
1644996920000|2022-02-16 07:35:20|421.23|418.43|421.15|418.35|421.23|418.43|421.15|418.35|0
1644996930000|2022-02-16 07:35:30|421.31|418.51|421.31|418.51|421.31|418.51|421.15|418.35|0
1644996940000|2022-02-16 07:35:40|421.23|418.43|421.31|418.51|421.31|418.51|421.23|418.43|0
1644996980000|2022-02-16 07:36:20|421.4|418.6|421.31|418.51|421.4|418.6|421.31|418.51|0
1644996990000|2022-02-16 07:36:30|421.15|418.35|420.98|418.18|421.15|418.35|420.82|418.02|0
1644997000000|2022-02-16 07:36:40|420.9|418.1|420.82|418.02|420.9|418.1|420.82|418.02|0
1644997010000|2022-02-16 07:36:50|420.9|418.1|420.9|418.1|420.9|418.1|420.9|418.1|0
1644997020000|2022-02-16 07:37:00|420.32|417.52|420.49|417.69|420.49|417.69|420.32|417.52|0
1644997030000|2022-02-16 07:37:10|420.32|417.52|420.32|417.52|420.41|417.61|420.32|417.52|0
1644997050000|2022-02-16 07:37:30|420.49|417.69|420.49|417.69|420.49|417.69|420.49|417.69|0
1644997060000|2022-02-16 07:37:40|420.32|417.52|420.32|417.52|420.32|417.52|420.32|417.52|0
1644997080000|2022-02-16 07:38:00|420.49|417.69|420.32|417.52|420.49|417.69|420.32|417.52|0
1644997100000|2022-02-16 07:38:20|420.49|417.69|420.41|417.61|420.49|417.69|420.41|417.61|0
1644997110000|2022-02-16 07:38:30|420.49|417.69|420.49|417.69|420.57|417.77|420.49|417.69|0
1644997120000|2022-02-16 07:38:40|420.32|417.52|420.49|417.69|420.49|417.69|420.32|417.52|0
1644997130000|2022-02-16 07:38:50|420.57|417.77|420.57|417.77|420.57|417.77|420.49|417.69|0
1644997140000|2022-02-16 07:39:00|420.49|417.69|420.82|418.02|420.82|418.02|420.49|417.69|0
1644997150000|2022-02-16 07:39:10|421.31|418.51|421.31|418.51|421.31|418.51|421.31|418.51|0
1644997160000|2022-02-16 07:39:20|421.4|418.6|423.09|420.29|423.09|420.29|421.31|418.51|0
1644997170000|2022-02-16 07:39:30|423.26|420.46|423.26|420.46|423.26|420.46|423.26|420.46|0
1644997180000|2022-02-16 07:39:40|423.09|420.29|421.06|418.26|423.09|420.29|421.06|418.26|0
1644997190000|2022-02-16 07:39:50|421.22|418.42|420.89|418.09|421.22|418.42|420.89|418.09|0
1644997200000|2022-02-16 07:40:00|420.98|418.18|420.89|418.09|420.98|418.18|420.89|418.09|0
1644997210000|2022-02-16 07:40:10|420.65|417.85|420.56|417.76|420.65|417.85|420.4|417.6|0
1644997220000|2022-02-16 07:40:20|420.49|417.69|420.56|417.76|420.56|417.76|420.49|417.69|0
1644997230000|2022-02-16 07:40:30|420.73|417.93|420.89|418.09|420.89|418.09|420.73|417.93|0
1644997240000|2022-02-16 07:40:40|420.98|418.18|421.14|418.34|421.14|418.34|420.89|418.09|0
1644997250000|2022-02-16 07:40:50|421.22|418.42|421.14|418.34|421.31|418.51|421.06|418.26|0
1644997260000|2022-02-16 07:41:00|421.06|418.26|421.06|418.26|421.06|418.26|420.89|418.09|0
1644997280000|2022-02-16 07:41:20|420.98|418.18|420.89|418.09|420.98|418.18|420.89|418.09|0
1644997290000|2022-02-16 07:41:30|420.98|418.18|420.89|418.09|420.98|418.18|420.89|418.09|0
1644997300000|2022-02-16 07:41:40|420.98|418.18|421.06|418.26|421.06|418.26|420.98|418.18|0
1644997310000|2022-02-16 07:41:50|420.98|418.18|421.06|418.26|421.06|418.26|420.98|418.18|0
1644997320000|2022-02-16 07:42:00|420.89|418.09|420.89|418.09|420.98|418.18|420.89|418.09|0
1644997330000|2022-02-16 07:42:10|421.06|418.26|420.89|418.09|421.06|418.26|420.89|418.09|0
1644997340000|2022-02-16 07:42:20|420.81|418.01|420.81|418.01|420.81|418.01|420.81|418.01|0
1644997350000|2022-02-16 07:42:30|420.73|417.93|420.89|418.09|420.89|418.09|420.73|417.93|0
1644997360000|2022-02-16 07:42:40|421.06|418.26|421.06|418.26|421.06|418.26|421.06|418.26|0
1644997370000|2022-02-16 07:42:50|420.89|418.09|420.98|418.18|420.98|418.18|420.89|418.09|0
1644997380000|2022-02-16 07:43:00|420.89|418.09|421.22|418.42|421.22|418.42|420.89|418.09|0
1644997400000|2022-02-16 07:43:20|421.14|418.34|421.14|418.34|421.14|418.34|421.14|418.34|0
1644997410000|2022-02-16 07:43:30|421.22|418.42|421.22|418.42|421.22|418.42|421.22|418.42|0
1644997420000|2022-02-16 07:43:40|421.39|418.59|421.22|418.42|421.39|418.59|421.22|418.42|0
1644997430000|2022-02-16 07:43:50|421.31|418.51|421.31|418.51|421.31|418.51|421.22|418.42|0
1644997440000|2022-02-16 07:44:00|421.22|418.42|421.22|418.42|421.31|418.51|421.22|418.42|0
1644997450000|2022-02-16 07:44:10|421.14|418.34|421.22|418.42|421.22|418.42|421.06|418.26|0
1644997460000|2022-02-16 07:44:20|421.39|418.59|421.55|418.75|421.55|418.75|421.39|418.59|0
1644997470000|2022-02-16 07:44:30|421.64|418.84|421.64|418.84|421.64|418.84|421.64|418.84|0
1644997480000|2022-02-16 07:44:40|421.55|418.75|421.72|418.92|421.72|418.92|421.55|418.75|0
1644997490000|2022-02-16 07:44:50|421.55|418.75|421.55|418.75|421.55|418.75|421.55|418.75|0
1644997500000|2022-02-16 07:45:00|421.31|418.51|421.39|418.59|421.39|418.59|421.31|418.51|0
1644997510000|2022-02-16 07:45:10|421.55|418.75|421.55|418.75|421.55|418.75|421.55|418.75|0
1644997520000|2022-02-16 07:45:20|421.39|418.59|421.39|418.59|421.39|418.59|421.39|418.59|0
1644997530000|2022-02-16 07:45:30|421.55|418.75|421.72|418.92|421.72|418.92|421.55|418.75|0
1644997540000|2022-02-16 07:45:40|421.55|418.75|421.72|418.92|421.72|418.92|421.55|418.75|0
1644997550000|2022-02-16 07:45:50|421.8|419|421.8|419|421.8|419|421.72|418.92|0
1644997560000|2022-02-16 07:46:00|421.88|419.08|422.13|419.33|422.13|419.33|421.88|419.08|0
1644997570000|2022-02-16 07:46:10|421.97|419.17|422.05|419.25|422.05|419.25|421.97|419.17|0
1644997600000|2022-02-16 07:46:40|421.88|419.08|422.05|419.25|422.05|419.25|421.88|419.08|0
1644997610000|2022-02-16 07:46:50|421.88|419.08|421.97|419.17|422.05|419.25|421.88|419.08|0
1644997620000|2022-02-16 07:47:00|421.88|419.08|421.8|419|421.88|419.08|421.8|419|0
1644997630000|2022-02-16 07:47:10|421.88|419.08|421.55|418.75|421.88|419.08|421.55|418.75|0
1644997640000|2022-02-16 07:47:20|421.72|418.92|421.72|418.92|421.72|418.92|421.72|418.92|0
1644997650000|2022-02-16 07:47:30|421.64|418.84|421.88|419.08|421.88|419.08|421.64|418.84|0
1644997660000|2022-02-16 07:47:40|422.05|419.25|422.05|419.25|422.05|419.25|421.88|419.08|0
1644997670000|2022-02-16 07:47:50|421.88|419.08|421.88|419.08|422.05|419.25|421.88|419.08|0
1644997680000|2022-02-16 07:48:00|421.8|419|421.88|419.08|421.88|419.08|421.8|419|0
1644997690000|2022-02-16 07:48:10|421.8|419|421.72|418.92|421.8|419|421.72|418.92|0
1644997710000|2022-02-16 07:48:30|421.64|418.84|421.55|418.75|421.64|418.84|421.55|418.75|0
1644997720000|2022-02-16 07:48:40|421.47|418.67|421.39|418.59|421.55|418.75|421.39|418.59|0
1644997730000|2022-02-16 07:48:50|421.47|418.67|421.55|418.75|421.55|418.75|421.39|418.59|0
1644997740000|2022-02-16 07:49:00|421.47|418.67|421.72|418.92|421.72|418.92|421.47|418.67|0
1644997760000|2022-02-16 07:49:20|421.88|419.08|421.88|419.08|421.88|419.08|421.88|419.08|0
1644997780000|2022-02-16 07:49:40|422.05|419.25|421.88|419.08|422.05|419.25|421.88|419.08|0
1644997790000|2022-02-16 07:49:50|422.05|419.25|422.05|419.25|422.05|419.25|422.05|419.25|0
1644997800000|2022-02-16 07:50:00|422.13|419.33|422.21|419.41|422.21|419.41|422.13|419.33|0
1644997810000|2022-02-16 07:50:10|422.3|419.5|422.3|419.5|422.3|419.5|422.3|419.5|0
1644997820000|2022-02-16 07:50:20|422.21|419.41|422.3|419.5|422.3|419.5|422.21|419.41|0
1644997830000|2022-02-16 07:50:30|422.38|419.58|422.38|419.58|422.38|419.58|422.38|419.58|0
1644997840000|2022-02-16 07:50:40|422.21|419.41|422.21|419.41|422.21|419.41|422.21|419.41|0
1644997850000|2022-02-16 07:50:50|422.3|419.5|422.21|419.41|422.3|419.5|422.21|419.41|0
1644997860000|2022-02-16 07:51:00|422.13|419.33|422.13|419.33|422.13|419.33|422.13|419.33|0
1644997870000|2022-02-16 07:51:10|422.21|419.41|421.72|418.92|422.21|419.41|421.55|418.75|0
1644997880000|2022-02-16 07:51:20|421.64|418.84|421.71|418.91|421.8|419|421.64|418.84|0
1644997890000|2022-02-16 07:51:30|421.55|418.75|421.55|418.75|421.55|418.75|421.55|418.75|0
1644997900000|2022-02-16 07:51:40|421.38|418.58|421.47|418.67|421.47|418.67|421.38|418.58|0
1644997910000|2022-02-16 07:51:50|421.38|418.58|421.71|418.91|421.71|418.91|421.38|418.58|0
1644997920000|2022-02-16 07:52:00|421.64|418.84|421.71|418.91|421.71|418.91|421.64|418.84|0
1644997930000|2022-02-16 07:52:10|421.64|418.84|421.64|418.84|421.64|418.84|421.64|418.84|0
1644997940000|2022-02-16 07:52:20|421.55|418.75|421.71|418.91|421.71|418.91|421.47|418.67|0
1644997960000|2022-02-16 07:52:40|421.88|419.08|421.88|419.08|421.88|419.08|421.88|419.08|0
1644997980000|2022-02-16 07:53:00|422.13|419.33|422.13|419.33|422.21|419.41|422.13|419.33|0
1644997990000|2022-02-16 07:53:10|422.04|419.24|422.13|419.33|422.13|419.33|422.04|419.24|0
1644998000000|2022-02-16 07:53:20|422.21|419.41|422.3|419.5|422.3|419.5|422.21|419.41|0
1644998010000|2022-02-16 07:53:30|422.37|419.57|422.37|419.57|422.37|419.57|422.37|419.57|0
1644998020000|2022-02-16 07:53:40|422.54|419.74|422.37|419.57|422.54|419.74|422.37|419.57|0
1644998030000|2022-02-16 07:53:50|422.54|419.74|423.04|420.24|423.04|420.24|422.54|419.74|0
1644998040000|2022-02-16 07:54:00|423.29|420.49|423.04|420.24|423.29|420.49|423.04|420.24|0
1644998050000|2022-02-16 07:54:10|423.29|420.49|423.29|420.49|423.37|420.57|423.29|420.49|0
1644998060000|2022-02-16 07:54:20|423.2|420.4|423.2|420.4|423.2|420.4|423.04|420.24|0
1644998070000|2022-02-16 07:54:30|423.04|420.24|422.87|420.07|423.04|420.24|422.87|420.07|0
1644998080000|2022-02-16 07:54:40|423.04|420.24|422.79|419.99|423.04|420.24|422.79|419.99|0
1644998090000|2022-02-16 07:54:50|422.7|419.9|422.87|420.07|422.87|420.07|422.7|419.9|0
1644998100000|2022-02-16 07:55:00|422.7|419.9|422.87|420.07|422.87|420.07|422.7|419.9|0
1644998110000|2022-02-16 07:55:10|422.96|420.16|423.03|420.23|423.03|420.23|422.96|420.16|0
1644998120000|2022-02-16 07:55:20|423.2|420.4|423.29|420.49|423.29|420.49|423.2|420.4|0
1644998130000|2022-02-16 07:55:30|423.2|420.4|422.79|419.99|423.2|420.4|422.7|419.9|0
1644998140000|2022-02-16 07:55:40|422.87|420.07|422.79|419.99|422.87|420.07|422.79|419.99|0
1644998150000|2022-02-16 07:55:50|422.87|420.07|422.54|419.74|422.87|420.07|422.54|419.74|0
1644998160000|2022-02-16 07:56:00|422.62|419.82|422.54|419.74|422.62|419.82|422.54|419.74|0
1644998170000|2022-02-16 07:56:10|422.37|419.57|422.54|419.74|422.54|419.74|422.37|419.57|0
1644998180000|2022-02-16 07:56:20|422.7|419.9|422.54|419.74|422.7|419.9|422.54|419.74|0
1644998190000|2022-02-16 07:56:30|422.7|419.9|422.54|419.74|422.7|419.9|422.54|419.74|0
1644998200000|2022-02-16 07:56:40|422.7|419.9|422.7|419.9|422.7|419.9|422.7|419.9|0
1644998210000|2022-02-16 07:56:50|422.87|420.07|422.79|419.99|422.87|420.07|422.79|419.99|0
1644998220000|2022-02-16 07:57:00|422.87|420.07|422.37|419.57|422.87|420.07|422.37|419.57|0
1644998230000|2022-02-16 07:57:10|422.54|419.74|422.37|419.57|422.54|419.74|422.37|419.57|0
1644998240000|2022-02-16 07:57:20|422.21|419.41|422.13|419.33|422.21|419.41|422.13|419.33|0
1644998250000|2022-02-16 07:57:30|422.04|419.24|421.96|419.16|422.04|419.24|421.96|419.16|0
1644998260000|2022-02-16 07:57:40|422.04|419.24|421.88|419.08|422.04|419.24|421.88|419.08|0
1644998270000|2022-02-16 07:57:50|422.04|419.24|421.8|419|422.04|419.24|421.8|419|0
1644998280000|2022-02-16 07:58:00|421.88|419.08|421.71|418.91|421.88|419.08|421.71|418.91|0
1644998290000|2022-02-16 07:58:10|421.38|418.58|421.55|418.75|421.55|418.75|421.38|418.58|0
1644998300000|2022-02-16 07:58:20|421.38|418.58|421.05|418.25|421.38|418.58|421.05|418.25|0
1644998310000|2022-02-16 07:58:30|421.22|418.42|421.55|418.75|421.55|418.75|421.22|418.42|0
1644998320000|2022-02-16 07:58:40|421.38|418.58|421.22|418.42|421.38|418.58|421.22|418.42|0
1644998330000|2022-02-16 07:58:50|421.05|418.25|421.38|418.58|421.38|418.58|421.05|418.25|0
1644998340000|2022-02-16 07:59:00|421.22|418.42|421.05|418.25|421.22|418.42|421.05|418.25|0
1644998350000|2022-02-16 07:59:10|421.22|418.42|421.22|418.42|421.22|418.42|421.14|418.34|0
1644998360000|2022-02-16 07:59:20|421.38|418.58|421.22|418.42|421.38|418.58|421.22|418.42|0
1644998370000|2022-02-16 07:59:30|421.38|418.58|421.3|418.5|421.38|418.58|421.22|418.42|0
1644998380000|2022-02-16 07:59:40|421.22|418.42|421.47|418.67|421.47|418.67|421.22|418.42|0
1644998390000|2022-02-16 07:59:50|421.55|418.75|421.22|418.42|421.55|418.75|421.22|418.42|0
1644998400000|2022-02-16 08:00:00|421.05|418.25|421.22|418.42|421.55|418.75|421.05|418.25|0
1644998410000|2022-02-16 08:00:10|420.72|417.92|420.89|418.09|421.05|418.25|420.72|417.92|0
1644998420000|2022-02-16 08:00:20|420.72|417.92|420.72|417.92|420.89|418.09|420.72|417.92|0
1644998430000|2022-02-16 08:00:30|420.56|417.76|420.56|417.76|420.56|417.76|420.39|417.59|0
1644998440000|2022-02-16 08:00:40|420.23|417.43|420.48|417.68|420.48|417.68|420.23|417.43|0
1644998450000|2022-02-16 08:00:50|420.39|417.59|419.98|417.18|420.39|417.59|419.98|417.18|0
1644998460000|2022-02-16 08:01:00|419.9|417.1|420.56|417.76|420.56|417.76|419.9|417.1|0
1644998470000|2022-02-16 08:01:10|420.72|417.92|420.39|417.59|420.72|417.92|420.39|417.59|0
1644998480000|2022-02-16 08:01:20|420.72|417.92|420.81|418.01|420.81|418.01|420.72|417.92|0
1644998490000|2022-02-16 08:01:30|420.89|418.09|421.55|418.75|421.55|418.75|420.89|418.09|0
1644998500000|2022-02-16 08:01:40|421.22|418.42|421.55|418.75|421.71|418.91|421.22|418.42|0
1644998510000|2022-02-16 08:01:50|421.05|418.25|420.72|417.92|421.05|418.25|420.72|417.92|0
1644998520000|2022-02-16 08:02:00|420.56|417.76|420.39|417.59|421.05|418.25|420.39|417.59|0
1644998530000|2022-02-16 08:02:10|420.56|417.76|420.56|417.76|420.72|417.92|420.56|417.76|0
1644998540000|2022-02-16 08:02:20|421.05|418.25|421.38|418.58|421.55|418.75|421.05|418.25|0
1644998550000|2022-02-16 08:02:30|421.55|418.75|421.88|419.08|421.88|419.08|421.55|418.75|0
1644998560000|2022-02-16 08:02:40|422.21|419.41|421.71|418.91|422.21|419.41|421.71|418.91|0
1644998570000|2022-02-16 08:02:50|421.55|418.75|421.38|418.58|421.63|418.83|421.38|418.58|0
1644998580000|2022-02-16 08:03:00|421.22|418.42|422.21|419.41|422.21|419.41|421.22|418.42|0
1644998590000|2022-02-16 08:03:10|422.29|419.49|422.21|419.41|422.29|419.49|422.04|419.24|0
1644998600000|2022-02-16 08:03:20|422.37|419.57|422.54|419.74|422.54|419.74|422.37|419.57|0
1644998610000|2022-02-16 08:03:30|422.37|419.57|422.46|419.66|422.54|419.74|422.37|419.57|0
1644998620000|2022-02-16 08:03:40|422.7|419.9|423.03|420.23|423.03|420.23|422.7|419.9|0
1644998630000|2022-02-16 08:03:50|423.2|420.4|423.86|421.06|423.86|421.06|423.2|420.4|0
1644998640000|2022-02-16 08:04:00|424.02|421.22|424.52|421.72|424.52|421.72|424.02|421.22|0
1644998650000|2022-02-16 08:04:10|424.36|421.56|424.52|421.72|424.61|421.81|424.36|421.56|0
1644998660000|2022-02-16 08:04:20|424.69|421.89|423.86|421.06|424.69|421.89|423.86|421.06|0
1644998670000|2022-02-16 08:04:30|423.69|420.89|423.86|421.06|424.02|421.22|423.69|420.89|0
1644998680000|2022-02-16 08:04:40|423.69|420.89|423.69|420.89|424.02|421.22|423.69|420.89|0
1644998690000|2022-02-16 08:04:50|423.86|421.06|423.78|420.98|423.86|421.06|423.69|420.89|0
1644998700000|2022-02-16 08:05:00|423.74|421.34|423|420.6|423.74|421.34|423|420.6|0
1644998710000|2022-02-16 08:05:10|422.83|420.43|422.83|420.43|423|420.6|422.83|420.43|0
1644998720000|2022-02-16 08:05:20|423.16|420.76|422.83|420.43|423.16|420.76|422.83|420.43|0
1644998730000|2022-02-16 08:05:30|422.5|420.1|423|420.6|423|420.6|422.5|420.1|0
1644998740000|2022-02-16 08:05:40|423.08|420.68|423.41|421.01|423.41|421.01|423.08|420.68|0
1644998750000|2022-02-16 08:05:50|423.49|421.09|423.66|421.26|423.66|421.26|423.49|421.09|0
1644998760000|2022-02-16 08:06:00|423.58|421.18|423|420.6|423.58|421.18|423|420.6|0
1644998770000|2022-02-16 08:06:10|423.41|421.01|423.16|420.76|423.41|421.01|423.16|420.76|0
1644998780000|2022-02-16 08:06:20|423|420.6|423.66|421.26|423.66|421.26|423|420.6|0
1644998790000|2022-02-16 08:06:30|423.82|421.42|423.99|421.59|424.15|421.75|423.82|421.42|0
1644998800000|2022-02-16 08:06:40|424.15|421.75|424.32|421.92|424.32|421.92|424.15|421.75|0
1644998810000|2022-02-16 08:06:50|423.99|421.59|423.33|420.93|423.99|421.59|423.33|420.93|0
1644998820000|2022-02-16 08:07:00|423.82|421.42|423.74|421.34|423.91|421.51|423.74|421.34|0
1644998830000|2022-02-16 08:07:10|423.66|421.26|423.66|421.26|423.99|421.59|423.66|421.26|0
1644998840000|2022-02-16 08:07:20|423.99|421.59|423.49|421.09|423.99|421.59|423.49|421.09|0
1644998850000|2022-02-16 08:07:30|423.33|420.93|423.33|420.93|423.66|421.26|423.33|420.93|0
1644998860000|2022-02-16 08:07:40|423.49|421.09|424.15|421.75|424.15|421.75|423.49|421.09|0
1644998870000|2022-02-16 08:07:50|424.07|421.67|423.99|421.59|424.07|421.67|423.99|421.59|0
1644998880000|2022-02-16 08:08:00|424.15|421.75|423.66|421.26|424.15|421.75|423.49|421.09|0
1644998890000|2022-02-16 08:08:10|423.58|421.18|423.49|421.09|423.58|421.18|423.49|421.09|0
1644998900000|2022-02-16 08:08:20|423.66|421.26|423.82|421.42|423.82|421.42|423.58|421.18|0
1644998910000|2022-02-16 08:08:30|423.74|421.34|423.99|421.59|423.99|421.59|423.74|421.34|0
1644998920000|2022-02-16 08:08:40|423.82|421.42|423.66|421.26|423.82|421.42|423.49|421.09|0
1644998930000|2022-02-16 08:08:50|423.99|421.59|423.99|421.59|424.15|421.75|423.99|421.59|0
1644998940000|2022-02-16 08:09:00|424.15|421.75|423.99|421.59|424.15|421.75|423.99|421.59|0
1644998950000|2022-02-16 08:09:10|424.15|421.75|424.15|421.75|424.15|421.75|424.15|421.75|0
1644998960000|2022-02-16 08:09:20|424.32|421.92|424.15|421.75|424.32|421.92|424.15|421.75|0
1644998970000|2022-02-16 08:09:30|424.07|421.67|423.82|421.42|424.07|421.67|423.74|421.34|0
1644998980000|2022-02-16 08:09:40|423.74|421.34|423.16|420.76|423.74|421.34|423.16|420.76|0
1644998990000|2022-02-16 08:09:50|423.33|420.93|423.33|420.93|423.49|421.09|423.33|420.93|0
1644999000000|2022-02-16 08:10:00|423.49|421.09|423.33|420.93|423.49|421.09|423.16|420.76|0
1644999010000|2022-02-16 08:10:10|423.16|420.76|422.99|420.59|423.41|421.01|422.99|420.59|0
1644999020000|2022-02-16 08:10:20|423.16|420.76|423.16|420.76|423.16|420.76|423.16|420.76|0
1644999030000|2022-02-16 08:10:30|423.33|420.93|423.74|421.34|423.74|421.34|423.33|420.93|0
1644999040000|2022-02-16 08:10:40|423.82|421.42|423.16|420.76|423.82|421.42|423.08|420.68|0
1644999050000|2022-02-16 08:10:50|422.99|420.59|422.99|420.59|423.08|420.68|422.99|420.59|0
1644999060000|2022-02-16 08:11:00|422.66|420.26|422.83|420.43|422.83|420.43|422.66|420.26|0
1644999070000|2022-02-16 08:11:10|422.5|420.1|421.84|419.44|422.5|420.1|421.84|419.44|0
1644999080000|2022-02-16 08:11:20|422.17|419.77|422.66|420.26|422.66|420.26|422.17|419.77|0
1644999090000|2022-02-16 08:11:30|422.17|419.77|421.84|419.44|422.17|419.77|421.84|419.44|0
1644999100000|2022-02-16 08:11:40|421.51|419.11|421.18|418.78|421.51|419.11|421.18|418.78|0
1644999110000|2022-02-16 08:11:50|421.1|418.7|421.26|418.86|421.26|418.86|421.1|418.7|0
1644999120000|2022-02-16 08:12:00|421.34|418.94|421.01|418.61|421.43|419.03|421.01|418.61|0
1644999130000|2022-02-16 08:12:10|421.1|418.7|421.18|418.78|421.34|418.94|421.1|418.7|0
1644999140000|2022-02-16 08:12:20|421.34|418.94|421.67|419.27|421.67|419.27|421.34|418.94|0
1644999150000|2022-02-16 08:12:30|421.84|419.44|421.59|419.19|421.84|419.44|421.59|419.19|0
1644999160000|2022-02-16 08:12:40|421.18|418.78|420.85|418.45|421.18|418.78|420.85|418.45|0
1644999170000|2022-02-16 08:12:50|420.68|418.28|420.52|418.12|420.68|418.28|420.52|418.12|0
1644999180000|2022-02-16 08:13:00|420.35|417.95|420.19|417.79|420.35|417.95|420.19|417.79|0
1644999190000|2022-02-16 08:13:10|420.02|417.62|420.02|417.62|420.02|417.62|420.02|417.62|0
1644999200000|2022-02-16 08:13:20|420.19|417.79|420.35|417.95|420.35|417.95|420.19|417.79|0
1644999210000|2022-02-16 08:13:30|420.27|417.87|420.02|417.62|420.27|417.87|420.02|417.62|0
1644999220000|2022-02-16 08:13:40|419.86|417.46|419.86|417.46|420.02|417.62|419.86|417.46|0
1644999230000|2022-02-16 08:13:50|420.02|417.62|419.94|417.54|420.02|417.62|419.86|417.46|0
1644999240000|2022-02-16 08:14:00|420.02|417.62|420.02|417.62|420.02|417.62|419.86|417.46|0
1644999250000|2022-02-16 08:14:10|420.19|417.79|420.02|417.62|420.19|417.79|420.02|417.62|0
1644999260000|2022-02-16 08:14:20|419.69|417.29|419.69|417.29|419.78|417.38|419.53|417.13|0
1644999270000|2022-02-16 08:14:30|419.78|417.38|419.53|417.13|419.78|417.38|419.53|417.13|0
1644999280000|2022-02-16 08:14:40|419.36|416.96|419.36|416.96|419.53|417.13|419.36|416.96|0
1644999290000|2022-02-16 08:14:50|419.29|416.89|418.79|416.39|419.29|416.89|418.79|416.39|0
1644999300000|2022-02-16 08:15:00|418.38|415.98|417.72|415.32|418.38|415.98|417.72|415.32|0
1644999310000|2022-02-16 08:15:10|417.39|414.99|417.07|414.67|417.39|414.99|417.07|414.67|0
1644999320000|2022-02-16 08:15:20|417.39|414.99|417.07|414.67|417.39|414.99|417.07|414.67|0
1644999330000|2022-02-16 08:15:30|417.23|414.83|416.9|414.5|417.23|414.83|416.9|414.5|0
1644999340000|2022-02-16 08:15:40|416.41|414.01|415.1|412.7|416.41|414.01|415.1|412.7|0
1644999350000|2022-02-16 08:15:50|414.12|411.72|412.49|410.09|414.12|411.72|411.84|409.44|0
1644999360000|2022-02-16 08:16:00|412|409.6|412.49|410.09|412.49|410.09|412|409.6|0
1644999370000|2022-02-16 08:16:10|412.33|409.93|412.33|409.93|412.81|410.41|412.33|409.93|0
1644999380000|2022-02-16 08:16:20|411.84|409.44|412.16|409.76|412.33|409.93|411.84|409.44|0
1644999390000|2022-02-16 08:16:30|412.81|410.41|412.81|410.41|412.81|410.41|412.57|410.17|0
1644999400000|2022-02-16 08:16:40|412.49|410.09|412.65|410.25|412.81|410.41|412.49|410.09|0
1644999410000|2022-02-16 08:16:50|412.57|410.17|412.98|410.58|412.98|410.58|412.57|410.17|0
1644999420000|2022-02-16 08:17:00|412.9|410.5|413.06|410.66|413.06|410.66|412.81|410.41|0
1644999430000|2022-02-16 08:17:10|412.98|410.58|413.3|410.9|413.47|411.07|412.98|410.58|0
1644999440000|2022-02-16 08:17:20|413.14|410.74|412.16|409.76|413.14|410.74|412.16|409.76|0
1644999450000|2022-02-16 08:17:30|412.25|409.85|412.98|410.58|412.98|410.58|412.25|409.85|0
1644999460000|2022-02-16 08:17:40|413.3|410.9|413.14|410.74|413.3|410.9|412.9|410.5|0
1644999470000|2022-02-16 08:17:50|412.98|410.58|412.49|410.09|412.98|410.58|412.49|410.09|0
1644999480000|2022-02-16 08:18:00|412.65|410.25|412.65|410.25|412.65|410.25|412.65|410.25|0
1644999490000|2022-02-16 08:18:10|412|409.6|411.84|409.44|412|409.6|411.84|409.44|0
1644999500000|2022-02-16 08:18:20|411.35|408.95|412.16|409.76|412.16|409.76|411.35|408.95|0
1644999510000|2022-02-16 08:18:30|412.08|409.68|411.84|409.44|412.08|409.68|411.67|409.27|0
1644999520000|2022-02-16 08:18:40|411.76|409.36|411.67|409.27|411.84|409.44|411.67|409.27|0
1644999530000|2022-02-16 08:18:50|411.35|408.95|410.86|408.46|411.35|408.95|410.86|408.46|0
1644999540000|2022-02-16 08:19:00|411.11|408.71|411.02|408.62|411.19|408.79|410.86|408.46|0
1644999550000|2022-02-16 08:19:10|410.95|408.55|410.86|408.46|410.95|408.55|410.7|408.3|0
1644999560000|2022-02-16 08:19:20|411.02|408.62|411.51|409.11|411.67|409.27|411.02|408.62|0
1644999570000|2022-02-16 08:19:30|411.67|409.27|412|409.6|412|409.6|411.67|409.27|0
1644999580000|2022-02-16 08:19:40|412.08|409.68|412.25|409.85|412.25|409.85|412.08|409.68|0
1644999590000|2022-02-16 08:19:50|412.32|409.92|412|409.6|412.65|410.25|412|409.6|0
1644999600000|2022-02-16 08:20:00|411.51|409.11|410.7|408.3|411.51|409.11|410.7|408.3|0
1644999610000|2022-02-16 08:20:10|409.24|406.84|408.59|406.19|409.4|407|408.59|406.19|0
1644999620000|2022-02-16 08:20:20|408.75|406.35|408.91|406.51|408.91|406.51|408.75|406.35|0
1644999630000|2022-02-16 08:20:30|409.07|406.67|408.84|406.44|409.07|406.67|408.75|406.35|0
1644999640000|2022-02-16 08:20:40|408.91|406.51|408.91|406.51|409.24|406.84|408.91|406.51|0
1644999650000|2022-02-16 08:20:50|409.07|406.67|409.56|407.16|409.56|407.16|409.07|406.67|0
1644999660000|2022-02-16 08:21:00|409.72|407.32|409.4|407|409.72|407.32|409.4|407|0
1644999670000|2022-02-16 08:21:10|409.89|407.49|410.21|407.81|410.21|407.81|409.89|407.49|0
1644999680000|2022-02-16 08:21:20|410.29|407.89|409.89|407.49|410.37|407.97|409.89|407.49|0
1644999690000|2022-02-16 08:21:30|409.97|407.57|410.05|407.65|410.21|407.81|409.97|407.57|0
1644999700000|2022-02-16 08:21:40|409.4|407|409.65|407.25|409.65|407.25|409.4|407|0
1644999710000|2022-02-16 08:21:50|409.72|407.32|409.89|407.49|409.89|407.49|409.56|407.16|0
1644999720000|2022-02-16 08:22:00|409.72|407.32|409.72|407.32|409.89|407.49|409.72|407.32|0
1644999730000|2022-02-16 08:22:10|409.56|407.16|409.32|406.92|409.56|407.16|409.32|406.92|0
1644999740000|2022-02-16 08:22:20|409.48|407.08|409.72|407.32|409.72|407.32|409.4|407|0
1644999750000|2022-02-16 08:22:30|409.65|407.25|409.64|407.24|409.65|407.25|409.56|407.16|0
1644999760000|2022-02-16 08:22:40|409.48|407.08|409.56|407.16|409.64|407.24|409.48|407.08|0
1644999770000|2022-02-16 08:22:50|409.32|406.92|409.32|406.92|409.32|406.92|409.24|406.84|0
1644999780000|2022-02-16 08:23:00|409|406.6|408.91|406.51|409|406.6|408.91|406.51|0
1644999790000|2022-02-16 08:23:10|408.75|406.35|408.67|406.27|408.75|406.35|408.59|406.19|0
1644999800000|2022-02-16 08:23:20|408.1|405.7|409.07|406.67|409.07|406.67|408.1|405.7|0
1644999810000|2022-02-16 08:23:30|409.4|407|409|406.6|409.56|407.16|408.91|406.51|0
1644999820000|2022-02-16 08:23:40|409.07|406.67|409|406.6|409.07|406.67|408.91|406.51|0
1644999830000|2022-02-16 08:23:50|408.83|406.43|408.91|406.51|408.91|406.51|408.51|406.11|0
1644999840000|2022-02-16 08:24:00|409.56|407.16|410.05|407.65|410.05|407.65|409.07|406.67|0
1644999850000|2022-02-16 08:24:10|409.72|407.32|409.72|407.32|409.72|407.32|409.72|407.32|0
1644999860000|2022-02-16 08:24:20|409.97|407.57|409.97|407.57|410.21|407.81|409.97|407.57|0
1644999870000|2022-02-16 08:24:30|410.05|407.65|409.97|407.57|410.21|407.81|409.97|407.57|0
1644999880000|2022-02-16 08:24:40|410.05|407.65|410.37|407.97|410.37|407.97|410.05|407.65|0
1644999890000|2022-02-16 08:24:50|410.05|407.65|409.81|407.41|410.05|407.65|409.81|407.41|0
1644999900000|2022-02-16 08:25:00|409.64|407.24|409.16|406.76|409.64|407.24|409.16|406.76|0
1644999910000|2022-02-16 08:25:10|409.24|406.84|409.72|407.32|409.72|407.32|409.07|406.67|0
1644999920000|2022-02-16 08:25:20|409.56|407.16|409.4|407|409.64|407.24|409.4|407|0
1644999930000|2022-02-16 08:25:30|409.24|406.84|409.48|407.08|409.48|407.08|409.24|406.84|0
1644999940000|2022-02-16 08:25:40|409.56|407.16|409.88|407.48|409.88|407.48|409.56|407.16|0
1644999950000|2022-02-16 08:25:50|409.72|407.32|409.64|407.24|409.88|407.48|409.64|407.24|0
1644999960000|2022-02-16 08:26:00|409.88|407.48|410.37|407.97|410.37|407.97|409.88|407.48|0
1644999970000|2022-02-16 08:26:10|410.21|407.81|410.37|407.97|410.37|407.97|410.21|407.81|0
1644999980000|2022-02-16 08:26:20|410.29|407.89|410.29|407.89|410.37|407.97|410.21|407.81|0
1644999990000|2022-02-16 08:26:30|410.13|407.73|409.97|407.57|410.13|407.73|409.97|407.57|0
1645000000000|2022-02-16 08:26:40|409.88|407.48|409.4|407|409.88|407.48|409.4|407|0
1645000010000|2022-02-16 08:26:50|409.23|406.83|409.4|407|409.4|407|409.23|406.83|0
1645000020000|2022-02-16 08:27:00|409.56|407.16|409.64|407.24|409.64|407.24|409.56|407.16|0
1645000030000|2022-02-16 08:27:10|409.72|407.32|410.05|407.65|410.05|407.65|409.72|407.32|0
1645000040000|2022-02-16 08:27:20|410.13|407.73|409.97|407.57|410.13|407.73|409.88|407.48|0
1645000050000|2022-02-16 08:27:30|410.21|407.81|410.21|407.81|410.21|407.81|410.13|407.73|0
1645000060000|2022-02-16 08:27:40|410.13|407.73|409.07|406.67|410.13|407.73|409.07|406.67|0
1645000070000|2022-02-16 08:27:50|409.16|406.76|409.4|407|409.56|407.16|409.07|406.67|0
1645000080000|2022-02-16 08:28:00|409.23|406.83|410.37|407.97|410.37|407.97|409.23|406.83|0
1645000090000|2022-02-16 08:28:10|410.21|407.81|410.29|407.89|410.29|407.89|410.21|407.81|0
1645000100000|2022-02-16 08:28:20|410.21|407.81|410.37|407.97|410.53|408.13|410.21|407.81|0
1645000110000|2022-02-16 08:28:30|410.29|407.89|410.53|408.13|410.53|408.13|410.29|407.89|0
1645000120000|2022-02-16 08:28:40|410.86|408.46|411.27|408.87|411.51|409.11|410.86|408.46|0
1645000130000|2022-02-16 08:28:50|411.34|408.94|411.51|409.11|411.51|409.11|411.34|408.94|0
1645000140000|2022-02-16 08:29:00|411.67|409.27|410.53|408.13|411.67|409.27|410.53|408.13|0
1645000150000|2022-02-16 08:29:10|410.37|407.97|410.69|408.29|410.69|408.29|410.37|407.97|0
1645000160000|2022-02-16 08:29:20|410.53|408.13|410.21|407.81|410.53|408.13|410.21|407.81|0
1645000170000|2022-02-16 08:29:30|410.37|407.97|410.21|407.81|410.45|408.05|410.21|407.81|0
1645000180000|2022-02-16 08:29:40|409.88|407.48|409.97|407.57|410.04|407.64|409.88|407.48|0
1645000190000|2022-02-16 08:29:50|410.21|407.81|410.37|407.97|410.37|407.97|410.21|407.81|0
1645000200000|2022-02-16 08:30:00|410.78|408.38|410.53|408.13|410.78|408.38|410.53|408.13|0
1645000210000|2022-02-16 08:30:10|410.62|408.22|411.02|408.62|411.02|408.62|410.62|408.22|0
1645000220000|2022-02-16 08:30:20|411.18|408.78|411.18|408.78|411.18|408.78|411.18|408.78|0
1645000230000|2022-02-16 08:30:30|411.27|408.87|411.43|409.03|411.43|409.03|411.27|408.87|0
1645000240000|2022-02-16 08:30:40|411.51|409.11|411.51|409.11|411.51|409.11|411.51|409.11|0
1645000250000|2022-02-16 08:30:50|411.43|409.03|411.02|408.62|411.43|409.03|411.02|408.62|0
1645000260000|2022-02-16 08:31:00|410.94|408.54|410.94|408.54|410.94|408.54|410.29|407.89|0
1645000270000|2022-02-16 08:31:10|411.02|408.62|411.18|408.78|411.18|408.78|410.86|408.46|0
1645000280000|2022-02-16 08:31:20|411.34|408.94|411.27|408.87|411.59|409.19|411.27|408.87|0
1645000290000|2022-02-16 08:31:30|411.51|409.11|411.34|408.94|411.51|409.11|411.34|408.94|0
1645000300000|2022-02-16 08:31:40|410.94|408.54|411.43|409.03|411.43|409.03|410.94|408.54|0
1645000310000|2022-02-16 08:31:50|411.34|408.94|411.18|408.78|411.34|408.94|411.18|408.78|0
1645000320000|2022-02-16 08:32:00|411.27|408.87|411.75|409.35|411.75|409.35|411.27|408.87|0
1645000330000|2022-02-16 08:32:10|411.83|409.43|411.59|409.19|411.92|409.52|411.59|409.19|0
1645000340000|2022-02-16 08:32:20|411.51|409.11|411.27|408.87|411.67|409.27|411.27|408.87|0
1645000350000|2022-02-16 08:32:30|411.02|408.62|411.02|408.62|411.34|408.94|411.02|408.62|0
1645000360000|2022-02-16 08:32:40|411.51|409.11|411.67|409.27|411.67|409.27|411.51|409.11|0
1645000370000|2022-02-16 08:32:50|411.59|409.19|411.43|409.03|411.59|409.19|411.43|409.03|0
1645000380000|2022-02-16 08:33:00|411.34|408.94|411.18|408.78|411.34|408.94|411.02|408.62|0
1645000390000|2022-02-16 08:33:10|410.86|408.46|411.02|408.62|411.02|408.62|410.86|408.46|0
1645000400000|2022-02-16 08:33:20|411.18|408.78|411.18|408.78|411.18|408.78|411.02|408.62|0
1645000410000|2022-02-16 08:33:30|410.86|408.46|410.86|408.46|410.94|408.54|410.86|408.46|0
1645000420000|2022-02-16 08:33:40|410.69|408.29|410.86|408.46|410.86|408.46|410.69|408.29|0
1645000430000|2022-02-16 08:33:50|410.37|407.97|410.37|407.97|410.37|407.97|410.21|407.81|0
1645000440000|2022-02-16 08:34:00|410.29|407.89|411.34|408.94|411.34|408.94|410.29|407.89|0
1645000450000|2022-02-16 08:34:10|411.1|408.7|411.02|408.62|411.18|408.78|411.02|408.62|0
1645000460000|2022-02-16 08:34:20|410.94|408.54|410.61|408.21|410.94|408.54|410.61|408.21|0
1645000470000|2022-02-16 08:34:30|410.53|408.13|410.69|408.29|410.69|408.29|410.53|408.13|0
1645000480000|2022-02-16 08:34:40|410.37|407.97|410.53|408.13|410.53|408.13|410.21|407.81|0
1645000490000|2022-02-16 08:34:50|410.86|408.46|410.69|408.29|411.02|408.62|410.69|408.29|0
1645000500000|2022-02-16 08:35:00|410.45|408.05|410.37|407.97|410.45|408.05|410.29|407.89|0
1645000510000|2022-02-16 08:35:10|410.04|407.64|409.72|407.32|410.29|407.89|409.72|407.32|0
1645000520000|2022-02-16 08:35:20|409.88|407.48|410.04|407.64|410.04|407.64|409.72|407.32|0
1645000530000|2022-02-16 08:35:30|410.13|407.73|409.56|407.16|410.37|407.97|409.56|407.16|0
1645000540000|2022-02-16 08:35:40|409.39|406.99|409.88|407.48|409.88|407.48|409.39|406.99|0
1645000550000|2022-02-16 08:35:50|410.04|407.64|410.04|407.64|410.04|407.64|409.88|407.48|0
1645000560000|2022-02-16 08:36:00|409.96|407.56|409.56|407.16|409.96|407.56|409.56|407.16|0
1645000570000|2022-02-16 08:36:10|409.48|407.08|410.04|407.64|410.04|407.64|409.39|406.99|0
1645000580000|2022-02-16 08:36:20|410.53|408.13|409.56|407.16|410.53|408.13|409.56|407.16|0
1645000590000|2022-02-16 08:36:30|409.48|407.08|409.39|406.99|409.48|407.08|409.23|406.83|0
1645000600000|2022-02-16 08:36:40|409.23|406.83|409.07|406.67|409.23|406.83|409.07|406.67|0
1645000610000|2022-02-16 08:36:50|408.74|406.34|408.91|406.51|408.91|406.51|408.58|406.18|0
1645000620000|2022-02-16 08:37:00|408.74|406.34|409.23|406.83|409.23|406.83|408.74|406.34|0
1645000630000|2022-02-16 08:37:10|409.39|406.99|409.88|407.48|409.88|407.48|409.39|406.99|0
1645000640000|2022-02-16 08:37:20|409.72|407.32|409.56|407.16|409.72|407.32|409.56|407.16|0
1645000650000|2022-02-16 08:37:30|409.64|407.24|409.56|407.16|409.72|407.32|409.56|407.16|0
1645000660000|2022-02-16 08:37:40|409.72|407.32|409.8|407.4|409.8|407.4|409.56|407.16|0
1645000670000|2022-02-16 08:37:50|409.72|407.32|409.39|406.99|409.72|407.32|409.39|406.99|0
1645000680000|2022-02-16 08:38:00|409.23|406.83|409.56|407.16|409.72|407.32|409.23|406.83|0
1645000690000|2022-02-16 08:38:10|409.72|407.32|409.8|407.4|409.8|407.4|409.72|407.32|0
1645000700000|2022-02-16 08:38:20|409.64|407.24|409.72|407.32|410.04|407.64|409.64|407.24|0
1645000710000|2022-02-16 08:38:30|409.55|407.15|409.31|406.91|409.55|407.15|409.23|406.83|0
1645000720000|2022-02-16 08:38:40|409.55|407.15|409.55|407.15|409.72|407.32|409.55|407.15|0
1645000730000|2022-02-16 08:38:50|409.39|406.99|409.31|406.91|409.39|406.99|409.31|406.91|0
1645000740000|2022-02-16 08:39:00|409.23|406.83|409.88|407.48|410.04|407.64|409.23|406.83|0
1645000750000|2022-02-16 08:39:10|410.04|407.64|409.88|407.48|410.04|407.64|409.88|407.48|0
1645000760000|2022-02-16 08:39:20|410.04|407.64|410.04|407.64|410.04|407.64|410.04|407.64|0
1645000770000|2022-02-16 08:39:30|409.96|407.56|409.88|407.48|409.96|407.56|409.88|407.48|0
1645000780000|2022-02-16 08:39:40|409.64|407.24|409.88|407.48|409.88|407.48|409.55|407.15|0
1645000790000|2022-02-16 08:39:50|409.8|407.4|409.72|407.32|409.88|407.48|409.72|407.32|0
1645000800000|2022-02-16 08:40:00|409.55|407.15|409.72|407.32|409.88|407.48|409.55|407.15|0
1645000810000|2022-02-16 08:40:10|409.8|407.4|409.8|407.4|409.8|407.4|409.8|407.4|0
1645000820000|2022-02-16 08:40:20|409.72|407.32|409.88|407.48|409.88|407.48|409.55|407.15|0
1645000830000|2022-02-16 08:40:30|409.8|407.4|409.23|406.83|409.8|407.4|409.23|406.83|0
1645000840000|2022-02-16 08:40:40|409.31|406.91|409.88|407.48|409.88|407.48|409.31|406.91|0
1645000850000|2022-02-16 08:40:50|410.04|407.64|411.02|408.62|411.02|408.62|410.04|407.64|0
1645000860000|2022-02-16 08:41:00|411.5|409.1|411.99|409.59|412.15|409.75|411.5|409.1|0
1645000870000|2022-02-16 08:41:10|411.83|409.43|411.83|409.43|411.99|409.59|411.75|409.35|0
1645000880000|2022-02-16 08:41:20|411.67|409.27|411.34|408.94|411.67|409.27|411.18|408.78|0
1645000890000|2022-02-16 08:41:30|411.18|408.78|411.5|409.1|411.5|409.1|411.02|408.62|0
1645000900000|2022-02-16 08:41:40|411.42|409.02|411.67|409.27|411.67|409.27|411.34|408.94|0
1645000910000|2022-02-16 08:41:50|411.99|409.59|411.67|409.27|411.99|409.59|411.67|409.27|0
1645000920000|2022-02-16 08:42:00|411.59|409.19|411.5|409.1|411.67|409.27|411.5|409.1|0
1645000930000|2022-02-16 08:42:10|411.83|409.43|411.83|409.43|411.83|409.43|411.83|409.43|0
1645000950000|2022-02-16 08:42:30|412.32|409.92|412.81|410.41|412.81|410.41|412.32|409.92|0
1645000960000|2022-02-16 08:42:40|412.48|410.08|412.32|409.92|412.48|410.08|412.32|409.92|0
1645000970000|2022-02-16 08:42:50|412.24|409.84|412.24|409.84|412.24|409.84|412.24|409.84|0
1645000980000|2022-02-16 08:43:00|412.15|409.75|412.15|409.75|412.15|409.75|412.15|409.75|0
1645000990000|2022-02-16 08:43:10|412.32|409.92|411.66|409.26|412.32|409.92|411.66|409.26|0
1645001000000|2022-02-16 08:43:20|411.5|409.1|412.24|409.84|412.24|409.84|411.5|409.1|0
1645001010000|2022-02-16 08:43:30|411.83|409.43|411.83|409.43|411.83|409.43|411.66|409.26|0
1645001020000|2022-02-16 08:43:40|412.15|409.75|412.07|409.67|412.32|409.92|412.07|409.67|0
1645001030000|2022-02-16 08:43:50|411.99|409.59|412.32|409.92|412.32|409.92|411.99|409.59|0
1645001040000|2022-02-16 08:44:00|412.48|410.08|412.48|410.08|412.48|410.08|412.32|409.92|0
1645001050000|2022-02-16 08:44:10|412.32|409.92|412.15|409.75|412.32|409.92|412.15|409.75|0
1645001060000|2022-02-16 08:44:20|411.83|409.43|411.99|409.59|412.07|409.67|411.83|409.43|0
1645001070000|2022-02-16 08:44:30|411.83|409.43|412.32|409.92|412.32|409.92|411.83|409.43|0
1645001080000|2022-02-16 08:44:40|412.48|410.08|412.48|410.08|412.48|410.08|412.48|410.08|0
1645001090000|2022-02-16 08:44:50|412.4|410|412.73|410.33|412.97|410.57|412.4|410|0
1645001100000|2022-02-16 08:45:00|412.8|410.4|412.48|410.08|412.8|410.4|412.48|410.08|0
1645001110000|2022-02-16 08:45:10|411.99|409.59|412.07|409.67|412.15|409.75|411.99|409.59|0
1645001120000|2022-02-16 08:45:20|412.15|409.75|412.15|409.75|412.32|409.92|412.15|409.75|0
1645001130000|2022-02-16 08:45:30|412.8|410.4|412.89|410.49|412.89|410.49|412.8|410.4|0
1645001140000|2022-02-16 08:45:40|412.97|410.57|413.78|411.38|413.78|411.38|412.97|410.57|0
1645001150000|2022-02-16 08:45:50|413.95|411.55|414.36|411.96|414.36|411.96|413.95|411.55|0
1645001160000|2022-02-16 08:46:00|413.95|411.55|413.38|410.98|413.95|411.55|413.29|410.89|0
1645001170000|2022-02-16 08:46:10|412.97|410.57|413.78|411.38|413.78|411.38|412.97|410.57|0
1645001180000|2022-02-16 08:46:20|413.87|411.47|413.54|411.14|413.87|411.47|413.54|411.14|0
1645001190000|2022-02-16 08:46:30|413.46|411.06|413.54|411.14|413.62|411.22|413.46|411.06|0
1645001200000|2022-02-16 08:46:40|413.46|411.06|413.78|411.38|413.78|411.38|413.46|411.06|0
1645001210000|2022-02-16 08:46:50|414.11|411.71|414.11|411.71|414.11|411.71|413.95|411.55|0
1645001220000|2022-02-16 08:47:00|413.95|411.55|413.7|411.3|413.95|411.55|413.7|411.3|0
1645001230000|2022-02-16 08:47:10|413.29|410.89|412.97|410.57|413.46|411.06|412.97|410.57|0
1645001240000|2022-02-16 08:47:20|413.13|410.73|413.29|410.89|413.29|410.89|412.97|410.57|0
1645001250000|2022-02-16 08:47:30|413.13|410.73|413.29|410.89|413.29|410.89|412.97|410.57|0
1645001260000|2022-02-16 08:47:40|413.21|410.81|413.05|410.65|413.21|410.81|412.97|410.57|0
1645001270000|2022-02-16 08:47:50|413.21|410.81|413.29|410.89|413.29|410.89|413.13|410.73|0
1645001280000|2022-02-16 08:48:00|413.54|411.14|413.38|410.98|413.54|411.14|413.38|410.98|0
1645001290000|2022-02-16 08:48:10|413.13|410.73|412.72|410.32|413.13|410.73|412.72|410.32|0
1645001300000|2022-02-16 08:48:20|412.8|410.4|412.8|410.4|412.97|410.57|412.8|410.4|0
1645001310000|2022-02-16 08:48:30|412.97|410.57|412.8|410.4|412.97|410.57|412.8|410.4|0
1645001320000|2022-02-16 08:48:40|412.72|410.32|412.48|410.08|412.72|410.32|412.48|410.08|0
1645001330000|2022-02-16 08:48:50|412.64|410.24|412.48|410.08|412.64|410.24|412.48|410.08|0
1645001340000|2022-02-16 08:49:00|412.64|410.24|412.31|409.91|412.64|410.24|412.31|409.91|0
1645001350000|2022-02-16 08:49:10|412.15|409.75|412.15|409.75|412.15|409.75|412.15|409.75|0
1645001360000|2022-02-16 08:49:20|412.31|409.91|412.31|409.91|412.31|409.91|412.31|409.91|0
1645001370000|2022-02-16 08:49:30|412.15|409.75|411.83|409.43|412.15|409.75|411.83|409.43|0
1645001380000|2022-02-16 08:49:40|411.91|409.51|411.99|409.59|411.99|409.59|411.91|409.51|0
1645001390000|2022-02-16 08:49:50|411.83|409.43|411.99|409.59|411.99|409.59|411.83|409.43|0
1645001400000|2022-02-16 08:50:00|411.75|409.35|412.31|409.91|412.31|409.91|411.75|409.35|0
1645001410000|2022-02-16 08:50:10|412.24|409.84|412.31|409.91|412.48|410.08|412.24|409.84|0
1645001420000|2022-02-16 08:50:20|412.48|410.08|412.31|409.91|412.56|410.16|412.31|409.91|0
1645001430000|2022-02-16 08:50:30|412.48|410.08|412.48|410.08|412.48|410.08|412.48|410.08|0
1645001440000|2022-02-16 08:50:40|412.15|409.75|412.31|409.91|412.31|409.91|412.15|409.75|0
1645001450000|2022-02-16 08:50:50|412.48|410.08|412.48|410.08|412.48|410.08|412.48|410.08|0
1645001460000|2022-02-16 08:51:00|412.31|409.91|411.82|409.42|412.31|409.91|411.82|409.42|0
1645001470000|2022-02-16 08:51:10|411.99|409.59|411.99|409.59|411.99|409.59|411.99|409.59|0
1645001480000|2022-02-16 08:51:20|412.15|409.75|411.99|409.59|412.15|409.75|411.99|409.59|0
1645001490000|2022-02-16 08:51:30|411.82|409.42|411.58|409.18|411.82|409.42|411.58|409.18|0
1645001500000|2022-02-16 08:51:40|411.82|409.42|411.82|409.42|411.91|409.51|411.82|409.42|0
1645001510000|2022-02-16 08:51:50|411.99|409.59|411.99|409.59|412.15|409.75|411.99|409.59|0
1645001520000|2022-02-16 08:52:00|412.15|409.75|411.99|409.59|412.15|409.75|411.99|409.59|0
1645001530000|2022-02-16 08:52:10|411.91|409.51|412.15|409.75|412.15|409.75|411.91|409.51|0
1645001540000|2022-02-16 08:52:20|411.99|409.59|411.66|409.26|411.99|409.59|411.66|409.26|0
1645001550000|2022-02-16 08:52:30|411.82|409.42|411.66|409.26|411.82|409.42|411.66|409.26|0
1645001560000|2022-02-16 08:52:40|411.82|409.42|411.66|409.26|411.82|409.42|411.66|409.26|0
1645001570000|2022-02-16 08:52:50|411.5|409.1|411.58|409.18|411.58|409.18|411.34|408.94|0
1645001580000|2022-02-16 08:53:00|411.66|409.26|411.99|409.59|411.99|409.59|411.66|409.26|0
1645001590000|2022-02-16 08:53:10|412.31|409.91|412.07|409.67|412.31|409.91|412.07|409.67|0
1645001600000|2022-02-16 08:53:20|412.15|409.75|411.99|409.59|412.15|409.75|411.99|409.59|0
1645001610000|2022-02-16 08:53:30|412.23|409.83|412.15|409.75|412.31|409.91|412.15|409.75|0
1645001620000|2022-02-16 08:53:40|412.07|409.67|412.15|409.75|412.15|409.75|412.07|409.67|0
1645001630000|2022-02-16 08:53:50|412.07|409.67|412.48|410.08|412.48|410.08|412.07|409.67|0
1645001640000|2022-02-16 08:54:00|412.64|410.24|413.62|411.22|413.62|411.22|412.48|410.08|0
1645001650000|2022-02-16 08:54:10|413.78|411.38|413.45|411.05|413.78|411.38|413.45|411.05|0
1645001660000|2022-02-16 08:54:20|413.05|410.65|413.29|410.89|413.29|410.89|413.05|410.65|0
1645001670000|2022-02-16 08:54:30|413.54|411.14|413.78|411.38|413.78|411.38|413.54|411.14|0
1645001680000|2022-02-16 08:54:40|413.7|411.3|414.11|411.71|414.11|411.71|413.7|411.3|0
1645001690000|2022-02-16 08:54:50|413.78|411.38|413.29|410.89|413.78|411.38|413.29|410.89|0
1645001700000|2022-02-16 08:55:00|413.37|410.97|412.8|410.4|413.37|410.97|412.8|410.4|0
1645001710000|2022-02-16 08:55:10|412.96|410.56|412.96|410.56|413.05|410.65|412.89|410.49|0
1645001720000|2022-02-16 08:55:20|413.21|410.81|413.29|410.89|413.29|410.89|413.13|410.73|0
1645001730000|2022-02-16 08:55:30|413.13|410.73|413.29|410.89|413.29|410.89|412.96|410.56|0
1645001740000|2022-02-16 08:55:40|413.45|411.05|413.37|410.97|413.45|411.05|413.37|410.97|0
1645001750000|2022-02-16 08:55:50|413.45|411.05|413.29|410.89|413.45|411.05|413.29|410.89|0
1645001760000|2022-02-16 08:56:00|412.96|410.56|412.72|410.32|412.96|410.56|412.72|410.32|0
1645001770000|2022-02-16 08:56:10|412.64|410.24|412.8|410.4|412.8|410.4|412.64|410.24|0
1645001780000|2022-02-16 08:56:20|412.64|410.24|412.64|410.24|412.96|410.56|412.64|410.24|0
1645001790000|2022-02-16 08:56:30|412.47|410.07|412.47|410.07|412.47|410.07|412.31|409.91|0
1645001800000|2022-02-16 08:56:40|412.31|409.91|412.64|410.24|412.64|410.24|412.31|409.91|0
1645001810000|2022-02-16 08:56:50|412.8|410.4|413.13|410.73|413.13|410.73|412.8|410.4|0
1645001820000|2022-02-16 08:57:00|412.96|410.56|412.8|410.4|412.96|410.56|412.8|410.4|0
1645001830000|2022-02-16 08:57:10|412.72|410.32|412.72|410.32|412.72|410.32|412.64|410.24|0
1645001840000|2022-02-16 08:57:20|412.8|410.4|412.31|409.91|412.8|410.4|412.31|409.91|0
1645001850000|2022-02-16 08:57:30|412.23|409.83|412.31|409.91|412.31|409.91|412.15|409.75|0
1645001860000|2022-02-16 08:57:40|412.47|410.07|412.4|410|412.47|410.07|412.15|409.75|0
1645001870000|2022-02-16 08:57:50|412.15|409.75|412.15|409.75|412.15|409.75|411.99|409.59|0
1645001880000|2022-02-16 08:58:00|412.31|409.91|411.66|409.26|412.47|410.07|411.66|409.26|0
1645001890000|2022-02-16 08:58:10|411.17|408.77|411.17|408.77|411.17|408.77|411.01|408.61|0
1645001900000|2022-02-16 08:58:20|411.33|408.93|411.17|408.77|411.33|408.93|411.17|408.77|0
1645001910000|2022-02-16 08:58:30|410.85|408.45|410.68|408.28|411.01|408.61|410.68|408.28|0
1645001920000|2022-02-16 08:58:40|410.2|407.8|410.2|407.8|410.2|407.8|409.87|407.47|0
1645001930000|2022-02-16 08:58:50|410.03|407.63|410.2|407.8|410.2|407.8|410.03|407.63|0
1645001940000|2022-02-16 08:59:00|410.36|407.96|410.52|408.12|410.85|408.45|410.28|407.88|0
1645001950000|2022-02-16 08:59:10|410.36|407.96|410.2|407.8|410.52|408.12|410.2|407.8|0
1645001960000|2022-02-16 08:59:20|410.44|408.04|410.68|408.28|410.68|408.28|410.44|408.04|0
1645001970000|2022-02-16 08:59:30|410.61|408.21|410.68|408.28|410.68|408.28|410.61|408.21|0
1645001980000|2022-02-16 08:59:40|410.52|408.12|410.68|408.28|410.68|408.28|410.52|408.12|0
1645001990000|2022-02-16 08:59:50|410.85|408.45|410.68|408.28|410.85|408.45|410.68|408.28|0
1645002000000|2022-02-16 09:00:00|410.03|407.63|410.2|407.8|410.36|407.96|410.03|407.63|0
1645002010000|2022-02-16 09:00:10|410.03|407.63|410.36|407.96|410.52|408.12|410.03|407.63|0
1645002020000|2022-02-16 09:00:20|410.68|408.28|410.68|408.28|410.68|408.28|410.28|407.88|0
1645002030000|2022-02-16 09:00:30|410.85|408.45|410.85|408.45|410.85|408.45|410.85|408.45|0
1645002040000|2022-02-16 09:00:40|410.68|408.28|410.68|408.28|410.68|408.28|410.68|408.28|0
1645002050000|2022-02-16 09:00:50|410.77|408.37|410.85|408.45|410.85|408.45|410.77|408.37|0
1645002060000|2022-02-16 09:01:00|410.68|408.28|409.87|407.47|410.68|408.28|409.87|407.47|0
1645002070000|2022-02-16 09:01:10|410.36|407.96|410.52|408.12|410.52|408.12|410.2|407.8|0
1645002080000|2022-02-16 09:01:20|410.85|408.45|411.01|408.61|411.01|408.61|410.85|408.45|0
1645002090000|2022-02-16 09:01:30|410.85|408.45|410.85|408.45|411.01|408.61|410.85|408.45|0
1645002100000|2022-02-16 09:01:40|411.01|408.61|410.85|408.45|411.01|408.61|410.85|408.45|0
1645002110000|2022-02-16 09:01:50|411.01|408.61|411.01|408.61|411.01|408.61|411.01|408.61|0
1645002120000|2022-02-16 09:02:00|411.09|408.69|411.01|408.61|411.17|408.77|411.01|408.61|0
1645002130000|2022-02-16 09:02:10|411.25|408.85|411.01|408.61|411.25|408.85|411.01|408.61|0
1645002140000|2022-02-16 09:02:20|410.85|408.45|410.36|407.96|410.85|408.45|410.36|407.96|0
1645002150000|2022-02-16 09:02:30|410.2|407.8|410.52|408.12|410.52|408.12|410.2|407.8|0
1645002160000|2022-02-16 09:02:40|410.68|408.28|410.6|408.2|410.68|408.28|410.52|408.12|0
1645002170000|2022-02-16 09:02:50|410.68|408.28|410.84|408.44|410.84|408.44|410.6|408.2|0
1645002180000|2022-02-16 09:03:00|410.93|408.53|410.68|408.28|410.93|408.53|410.52|408.12|0
1645002190000|2022-02-16 09:03:10|410.6|408.2|410.93|408.53|410.93|408.53|410.6|408.2|0
1645002200000|2022-02-16 09:03:20|410.84|408.44|410.77|408.37|410.84|408.44|410.77|408.37|0
1645002210000|2022-02-16 09:03:30|410.84|408.44|408.9|406.5|410.93|408.53|408.9|406.5|0
1645002220000|2022-02-16 09:03:40|408.98|406.58|407.6|405.2|408.98|406.58|407.6|405.2|0
1645002230000|2022-02-16 09:03:50|407.44|405.04|407.12|404.72|407.44|405.04|407.12|404.72|0
1645002240000|2022-02-16 09:04:00|406.96|404.56|405.5|403.1|406.96|404.56|405.5|403.1|0
1645002250000|2022-02-16 09:04:10|405.66|403.26|405.99|403.59|405.99|403.59|405.66|403.26|0
1645002260000|2022-02-16 09:04:20|406.15|403.75|406.31|403.91|406.31|403.91|405.99|403.59|0
1645002270000|2022-02-16 09:04:30|405.99|403.59|406.79|404.39|406.79|404.39|405.99|403.59|0
1645002280000|2022-02-16 09:04:40|407.12|404.72|407.28|404.88|407.28|404.88|407.12|404.72|0
1645002290000|2022-02-16 09:04:50|407.44|405.04|407.76|405.36|407.76|405.36|407.44|405.04|0
1645002300000|2022-02-16 09:05:00|408.09|405.69|408.41|406.01|408.41|406.01|408.09|405.69|0
1645002310000|2022-02-16 09:05:10|408.25|405.85|408.82|406.42|408.82|406.42|408.25|405.85|0
1645002320000|2022-02-16 09:05:20|409.06|406.66|408.9|406.5|409.06|406.66|408.9|406.5|0
1645002330000|2022-02-16 09:05:30|408.49|406.09|408.57|406.17|408.57|406.17|408.41|406.01|0
1645002340000|2022-02-16 09:05:40|408.73|406.33|408.73|406.33|408.82|406.42|408.73|406.33|0
1645002350000|2022-02-16 09:05:50|408.66|406.26|408.57|406.17|408.66|406.26|408.57|406.17|0
1645002360000|2022-02-16 09:06:00|408.73|406.33|408.41|406.01|408.73|406.33|408.41|406.01|0
1645002370000|2022-02-16 09:06:10|408.25|405.85|408.57|406.17|408.57|406.17|408.25|405.85|0
1645002380000|2022-02-16 09:06:20|409.06|406.66|410.03|407.63|410.03|407.63|409.06|406.66|0
1645002390000|2022-02-16 09:06:30|410.19|407.79|410.6|408.2|410.6|408.2|410.03|407.63|0
1645002400000|2022-02-16 09:06:40|410.36|407.96|410.03|407.63|410.36|407.96|410.03|407.63|0
1645002410000|2022-02-16 09:06:50|410.36|407.96|409.71|407.31|410.36|407.96|409.71|407.31|0
1645002420000|2022-02-16 09:07:00|409.87|407.47|412.57|410.17|412.57|410.17|409.87|407.47|0
1645002430000|2022-02-16 09:07:10|412.41|410.01|412.08|409.68|412.41|410.01|412.08|409.68|0
1645002440000|2022-02-16 09:07:20|411.6|409.2|408.74|406.34|411.6|409.2|408.74|406.34|0
1645002450000|2022-02-16 09:07:30|409.23|406.83|410.2|407.8|410.2|407.8|409.23|406.83|0
1645002460000|2022-02-16 09:07:40|410.36|407.96|411.1|408.7|411.18|408.78|410.36|407.96|0
1645002470000|2022-02-16 09:07:50|411.5|409.1|411.66|409.26|411.66|409.26|411.5|409.1|0
1645002480000|2022-02-16 09:08:00|411.83|409.43|411.5|409.1|411.83|409.43|411.5|409.1|0
1645002490000|2022-02-16 09:08:10|411.34|408.94|411.34|408.94|411.34|408.94|411.18|408.78|0
1645002500000|2022-02-16 09:08:20|411.18|408.78|411.1|408.7|411.34|408.94|411.01|408.61|0
1645002510000|2022-02-16 09:08:30|411.01|408.61|411.18|408.78|411.18|408.78|411.01|408.61|0
1645002520000|2022-02-16 09:08:40|411.01|408.61|411.5|409.1|411.5|409.1|411.01|408.61|0
1645002530000|2022-02-16 09:08:50|411.66|409.26|412.48|410.08|412.48|410.08|411.66|409.26|0
1645002540000|2022-02-16 09:09:00|412.8|410.4|413.54|411.14|413.54|411.14|412.8|410.4|0
1645002550000|2022-02-16 09:09:10|413.94|411.54|414.11|411.71|414.11|411.71|413.54|411.14|0
1645002560000|2022-02-16 09:09:20|414.03|411.63|413.62|411.22|414.19|411.79|413.62|411.22|0
1645002570000|2022-02-16 09:09:30|413.78|411.38|414.76|412.36|414.76|412.36|413.78|411.38|0
1645002580000|2022-02-16 09:09:40|415.34|412.94|414.92|412.52|415.42|413.02|414.92|412.52|0
1645002590000|2022-02-16 09:09:50|415.17|412.77|414.76|412.36|415.17|412.77|414.76|412.36|0
1645002600000|2022-02-16 09:10:00|414.92|412.52|415.42|413.02|415.91|413.51|414.92|412.52|0
1645002610000|2022-02-16 09:10:10|415.91|413.51|416.56|414.16|416.56|414.16|415.91|413.51|0
1645002620000|2022-02-16 09:10:20|416.48|414.08|416.23|413.83|416.48|414.08|416.07|413.67|0
1645002630000|2022-02-16 09:10:30|416.07|413.67|417.87|415.47|417.87|415.47|416.07|413.67|0
1645002640000|2022-02-16 09:10:40|417.96|415.56|417.22|414.82|418.37|415.97|417.22|414.82|0
1645002650000|2022-02-16 09:10:50|416.72|414.32|416.4|414|416.72|414.32|416.4|414|0
1645002660000|2022-02-16 09:11:00|416.56|414.16|417.05|414.65|417.38|414.98|416.56|414.16|0
1645002670000|2022-02-16 09:11:10|417.22|414.82|416.56|414.16|417.22|414.82|416.56|414.16|0
1645002680000|2022-02-16 09:11:20|416.4|414|415.74|413.34|416.4|414|415.74|413.34|0
1645002690000|2022-02-16 09:11:30|416.15|413.75|416.89|414.49|417.14|414.74|416.07|413.67|0
1645002700000|2022-02-16 09:11:40|416.56|414.16|416.4|414|416.72|414.32|416.4|414|0
1645002710000|2022-02-16 09:11:50|416.23|413.83|416.15|413.75|416.23|413.83|415.91|413.51|0
1645002720000|2022-02-16 09:12:00|416.23|413.83|416.07|413.67|416.4|414|416.07|413.67|0
1645002730000|2022-02-16 09:12:10|415.83|413.43|415.91|413.51|415.91|413.51|415.74|413.34|0
1645002740000|2022-02-16 09:12:20|416.23|413.83|416.23|413.83|416.48|414.08|416.23|413.83|0
1645002750000|2022-02-16 09:12:30|415.91|413.51|415.74|413.34|415.91|413.51|415.74|413.34|0
1645002760000|2022-02-16 09:12:40|415.83|413.43|415.41|413.01|415.83|413.43|415.41|413.01|0
1645002770000|2022-02-16 09:12:50|415.58|413.18|415.74|413.34|415.74|413.34|415.58|413.18|0
1645002780000|2022-02-16 09:13:00|415.58|413.18|416.23|413.83|416.23|413.83|415.41|413.01|0
1645002790000|2022-02-16 09:13:10|416.4|414|416.32|413.92|416.4|414|416.23|413.83|0
1645002800000|2022-02-16 09:13:20|416.07|413.67|415.9|413.5|416.07|413.67|415.74|413.34|0
1645002810000|2022-02-16 09:13:30|415.74|413.34|415.41|413.01|415.74|413.34|415.09|412.69|0
1645002820000|2022-02-16 09:13:40|415.34|412.94|415.41|413.01|415.41|413.01|415.25|412.85|0
1645002830000|2022-02-16 09:13:50|415.25|412.85|415.09|412.69|415.25|412.85|415.09|412.69|0
1645002840000|2022-02-16 09:14:00|414.92|412.52|414.19|411.79|414.92|412.52|414.19|411.79|0
1645002850000|2022-02-16 09:14:10|414.11|411.71|413.94|411.54|414.11|411.71|413.94|411.54|0
1645002860000|2022-02-16 09:14:20|413.78|411.38|413.94|411.54|413.94|411.54|413.78|411.38|0
1645002870000|2022-02-16 09:14:30|414.6|412.2|414.43|412.03|414.6|412.2|414.27|411.87|0
1645002880000|2022-02-16 09:14:40|414.76|412.36|414.19|411.79|414.76|412.36|414.19|411.79|0
1645002890000|2022-02-16 09:14:50|413.78|411.38|413.94|411.54|413.94|411.54|413.78|411.38|0
1645002900000|2022-02-16 09:15:00|413.78|411.38|413.94|411.54|414.11|411.71|413.78|411.38|0
1645002910000|2022-02-16 09:15:10|413.78|411.38|414.19|411.79|414.19|411.79|413.78|411.38|0
1645002920000|2022-02-16 09:15:20|414.43|412.03|414.43|412.03|414.68|412.28|414.43|412.03|0
1645002930000|2022-02-16 09:15:30|414.52|412.12|414.11|411.71|414.52|412.12|413.94|411.54|0
1645002940000|2022-02-16 09:15:40|413.94|411.54|413.86|411.46|413.94|411.54|413.78|411.38|0
1645002950000|2022-02-16 09:15:50|413.78|411.38|414.6|412.2|414.6|412.2|413.78|411.38|0
1645002960000|2022-02-16 09:16:00|414.43|412.03|414.11|411.71|414.43|412.03|414.11|411.71|0
1645002980000|2022-02-16 09:16:20|413.86|411.46|413.78|411.38|413.86|411.46|413.78|411.38|0
1645002990000|2022-02-16 09:16:30|413.94|411.54|413.94|411.54|413.94|411.54|413.94|411.54|0
1645003000000|2022-02-16 09:16:40|413.78|411.38|413.94|411.54|413.94|411.54|413.78|411.38|0
1645003010000|2022-02-16 09:16:50|414.11|411.71|414.11|411.71|414.43|412.03|414.11|411.71|0
1645003020000|2022-02-16 09:17:00|414.43|412.03|413.94|411.54|414.43|412.03|413.94|411.54|0
1645003030000|2022-02-16 09:17:10|414.11|411.71|414.43|412.03|414.6|412.2|414.11|411.71|0
1645003040000|2022-02-16 09:17:20|414.6|412.2|414.6|412.2|414.76|412.36|414.6|412.2|0
1645003050000|2022-02-16 09:17:30|414.76|412.36|414.59|412.19|414.76|412.36|414.59|412.19|0
1645003060000|2022-02-16 09:17:40|414.43|412.03|414.43|412.03|414.43|412.03|414.43|412.03|0
1645003070000|2022-02-16 09:17:50|414.59|412.19|414.76|412.36|414.76|412.36|414.52|412.12|0
1645003080000|2022-02-16 09:18:00|415.09|412.69|414.59|412.19|415.09|412.69|414.59|412.19|0
1645003090000|2022-02-16 09:18:10|414.76|412.36|414.59|412.19|414.76|412.36|414.59|412.19|0
1645003100000|2022-02-16 09:18:20|414.68|412.28|414.76|412.36|414.76|412.36|414.59|412.19|0
1645003110000|2022-02-16 09:18:30|414.68|412.28|414.27|411.87|414.68|412.28|414.27|411.87|0
1645003120000|2022-02-16 09:18:40|414.35|411.95|414.59|412.19|414.68|412.28|414.35|411.95|0
1645003130000|2022-02-16 09:18:50|414.43|412.03|413.94|411.54|414.43|412.03|413.94|411.54|0
1645003140000|2022-02-16 09:19:00|414.03|411.63|413.86|411.46|414.1|411.7|413.78|411.38|0
1645003150000|2022-02-16 09:19:10|413.78|411.38|414.03|411.63|414.03|411.63|413.78|411.38|0
1645003160000|2022-02-16 09:19:20|413.94|411.54|414.03|411.63|414.1|411.7|413.94|411.54|0
1645003170000|2022-02-16 09:19:30|414.27|411.87|414.59|412.19|414.59|412.19|414.27|411.87|0
1645003180000|2022-02-16 09:19:40|414.52|412.12|414.27|411.87|414.52|412.12|414.27|411.87|0
1645003190000|2022-02-16 09:19:50|414.43|412.03|414.1|411.7|414.43|412.03|414.1|411.7|0
1645003200000|2022-02-16 09:20:00|414.43|412.03|413.78|411.38|414.68|412.28|413.78|411.38|0
1645003210000|2022-02-16 09:20:10|414.76|412.36|414.92|412.52|414.92|412.52|414.76|412.36|0
1645003220000|2022-02-16 09:20:20|415.08|412.68|414.92|412.52|415.08|412.68|414.92|412.52|0
1645003230000|2022-02-16 09:20:30|415.08|412.68|415.17|412.77|415.17|412.77|415.08|412.68|0
1645003240000|2022-02-16 09:20:40|415.01|412.61|414.92|412.52|415.01|412.61|414.76|412.36|0
1645003250000|2022-02-16 09:20:50|414.84|412.44|414.59|412.19|414.84|412.44|414.43|412.03|0
1645003260000|2022-02-16 09:21:00|414.76|412.36|414.76|412.36|414.92|412.52|414.76|412.36|0
1645003270000|2022-02-16 09:21:10|414.92|412.52|414.76|412.36|414.92|412.52|414.76|412.36|0
1645003280000|2022-02-16 09:21:20|415.57|413.17|416.15|413.75|416.15|413.75|415.57|413.17|0
1645003290000|2022-02-16 09:21:30|415.74|413.34|415.74|413.34|415.9|413.5|415.74|413.34|0
1645003300000|2022-02-16 09:21:40|415.41|413.01|415.25|412.85|415.41|413.01|415.25|412.85|0
1645003310000|2022-02-16 09:21:50|415.08|412.68|414.59|412.19|415.08|412.68|414.59|412.19|0
1645003320000|2022-02-16 09:22:00|414.76|412.36|415.5|413.1|415.5|413.1|414.76|412.36|0
1645003330000|2022-02-16 09:22:10|415.57|413.17|415.08|412.68|415.74|413.34|415.08|412.68|0
1645003340000|2022-02-16 09:22:20|415.25|412.85|414.59|412.19|415.25|412.85|414.59|412.19|0
1645003350000|2022-02-16 09:22:30|414.51|412.11|414.51|412.11|414.51|412.11|414.27|411.87|0
1645003360000|2022-02-16 09:22:40|414.59|412.19|414.76|412.36|414.84|412.44|414.59|412.19|0
1645003370000|2022-02-16 09:22:50|414.59|412.19|414.43|412.03|414.76|412.36|414.43|412.03|0
1645003380000|2022-02-16 09:23:00|414.59|412.19|414.59|412.19|414.76|412.36|414.59|412.19|0
1645003390000|2022-02-16 09:23:10|414.76|412.36|415.57|413.17|415.57|413.17|414.76|412.36|0
1645003400000|2022-02-16 09:23:20|415.41|413.01|415.41|413.01|415.5|413.1|415.41|413.01|0
1645003410000|2022-02-16 09:23:30|415.17|412.77|415.25|412.85|415.25|412.85|415.08|412.68|0
1645003420000|2022-02-16 09:23:40|415.17|412.77|415.82|413.42|415.82|413.42|415.17|412.77|0
1645003430000|2022-02-16 09:23:50|415.9|413.5|415.33|412.93|415.9|413.5|415.33|412.93|0
1645003440000|2022-02-16 09:24:00|415.41|413.01|415.33|412.93|415.41|413.01|415.33|412.93|0
1645003450000|2022-02-16 09:24:10|415.41|413.01|414.68|412.28|415.57|413.17|414.68|412.28|0
1645003460000|2022-02-16 09:24:20|414.84|412.44|414.43|412.03|414.84|412.44|414.43|412.03|0
1645003470000|2022-02-16 09:24:30|414.76|412.36|415.57|413.17|415.57|413.17|414.76|412.36|0
1645003480000|2022-02-16 09:24:40|415.41|413.01|415.33|412.93|415.41|413.01|415.25|412.85|0
1645003490000|2022-02-16 09:24:50|415.25|412.85|415.17|412.77|415.25|412.85|415.08|412.68|0
1645003500000|2022-02-16 09:25:00|415.25|412.85|414.84|412.44|415.25|412.85|414.59|412.19|0
1645003510000|2022-02-16 09:25:10|414.76|412.36|414.59|412.19|414.76|412.36|414.59|412.19|0
1645003520000|2022-02-16 09:25:20|415.08|412.68|415.08|412.68|415.08|412.68|415.08|412.68|0
1645003530000|2022-02-16 09:25:30|415.25|412.85|415.25|412.85|415.25|412.85|415.25|412.85|0
1645003540000|2022-02-16 09:25:40|415.08|412.68|415.25|412.85|415.25|412.85|415.08|412.68|0
1645003550000|2022-02-16 09:25:50|415.41|413.01|415.25|412.85|415.41|413.01|415.25|412.85|0
1645003560000|2022-02-16 09:26:00|415.41|413.01|415.49|413.09|415.57|413.17|415.41|413.01|0
1645003570000|2022-02-16 09:26:10|415.25|412.85|415.25|412.85|415.41|413.01|415.25|412.85|0
1645003580000|2022-02-16 09:26:20|415.08|412.68|414.92|412.52|415.08|412.68|414.76|412.36|0
1645003590000|2022-02-16 09:26:30|414.76|412.36|415|412.6|415|412.6|414.76|412.36|0
1645003600000|2022-02-16 09:26:40|415.25|412.85|415.25|412.85|415.57|413.17|415.17|412.77|0
1645003610000|2022-02-16 09:26:50|414.92|412.52|415|412.6|415|412.6|414.92|412.52|0
1645003620000|2022-02-16 09:27:00|414.84|412.44|414.92|412.52|414.92|412.52|414.84|412.44|0
1645003630000|2022-02-16 09:27:10|415.08|412.68|415.08|412.68|415.08|412.68|415.08|412.68|0
1645003640000|2022-02-16 09:27:20|414.92|412.52|415|412.6|415.08|412.68|414.92|412.52|0
1645003650000|2022-02-16 09:27:30|414.92|412.52|414.75|412.35|414.92|412.52|414.75|412.35|0
1645003660000|2022-02-16 09:27:40|414.59|412.19|414.59|412.19|414.75|412.35|414.59|412.19|0
1645003670000|2022-02-16 09:27:50|414.92|412.52|415|412.6|415|412.6|414.75|412.35|0
1645003680000|2022-02-16 09:28:00|414.59|412.19|414.75|412.35|414.75|412.35|414.59|412.19|0
1645003690000|2022-02-16 09:28:10|415.08|412.68|415.25|412.85|415.25|412.85|415.08|412.68|0
1645003700000|2022-02-16 09:28:20|415.17|412.77|415.24|412.84|415.25|412.85|415.17|412.77|0
1645003710000|2022-02-16 09:28:30|415.17|412.77|415.24|412.84|415.24|412.84|415.08|412.68|0
1645003720000|2022-02-16 09:28:40|415.17|412.77|415.41|413.01|415.41|413.01|415.17|412.77|0
1645003730000|2022-02-16 09:28:50|415.33|412.93|415.08|412.68|415.41|413.01|415.08|412.68|0
1645003740000|2022-02-16 09:29:00|415.41|413.01|415.08|412.68|415.41|413.01|415.08|412.68|0
1645003750000|2022-02-16 09:29:10|414.92|412.52|415.17|412.77|415.17|412.77|414.92|412.52|0
1645003760000|2022-02-16 09:29:20|415.08|412.68|415.33|412.93|415.33|412.93|415.08|412.68|0
1645003770000|2022-02-16 09:29:30|415.24|412.84|415.17|412.77|415.41|413.01|415.17|412.77|0
1645003780000|2022-02-16 09:29:40|415.24|412.84|415.17|412.77|415.24|412.84|415.08|412.68|0
1645003790000|2022-02-16 09:29:50|415.24|412.84|415.41|413.01|415.41|413.01|415.24|412.84|0
1645003800000|2022-02-16 09:30:00|415.49|413.09|415.24|412.84|415.57|413.17|415.24|412.84|0
1645003810000|2022-02-16 09:30:10|414.59|412.19|414.35|411.95|414.59|412.19|414.1|411.7|0
1645003820000|2022-02-16 09:30:20|414.1|411.7|414.26|411.86|414.26|411.86|413.61|411.21|0
1645003830000|2022-02-16 09:30:30|413.77|411.37|413.04|410.64|413.77|411.37|412.63|410.23|0
1645003840000|2022-02-16 09:30:40|413.28|410.88|413.61|411.21|413.77|411.37|413.28|410.88|0
1645003850000|2022-02-16 09:30:50|413.7|411.3|413.86|411.46|413.86|411.46|413.7|411.3|0
1645003860000|2022-02-16 09:31:00|413.94|411.54|413.94|411.54|413.94|411.54|413.86|411.46|0
1645003870000|2022-02-16 09:31:10|413.61|411.21|413.86|411.46|414.1|411.7|413.61|411.21|0
1645003880000|2022-02-16 09:31:20|414.02|411.62|414.26|411.86|414.26|411.86|413.94|411.54|0
1645003890000|2022-02-16 09:31:30|414.18|411.78|413.94|411.54|414.18|411.78|413.94|411.54|0
1645003900000|2022-02-16 09:31:40|414.1|411.7|414.1|411.7|414.1|411.7|414.1|411.7|0
1645003910000|2022-02-16 09:31:50|413.94|411.54|413.94|411.54|413.94|411.54|413.94|411.54|0
1645003920000|2022-02-16 09:32:00|414.1|411.7|414.18|411.78|414.18|411.78|413.77|411.37|0
1645003930000|2022-02-16 09:32:10|414.43|412.03|415.17|412.77|415.17|412.77|414.43|412.03|0
1645003940000|2022-02-16 09:32:20|415.08|412.68|414.59|412.19|415.08|412.68|414.59|412.19|0
1645003950000|2022-02-16 09:32:30|414.75|412.35|414.67|412.27|414.84|412.44|414.67|412.27|0
1645003960000|2022-02-16 09:32:40|414.59|412.19|413.77|411.37|414.59|412.19|413.77|411.37|0
1645003970000|2022-02-16 09:32:50|413.53|411.13|413.45|411.05|413.53|411.13|413.45|411.05|0
1645003980000|2022-02-16 09:33:00|413.53|411.13|413.45|411.05|413.53|411.13|413.45|411.05|0
1645003990000|2022-02-16 09:33:10|413.53|411.13|413.45|411.05|413.53|411.13|413.45|411.05|0
1645004000000|2022-02-16 09:33:20|413.37|410.97|413.45|411.05|413.45|411.05|413.28|410.88|0
1645004010000|2022-02-16 09:33:30|413.69|411.29|413.77|411.37|413.77|411.37|413.69|411.29|0
1645004020000|2022-02-16 09:33:40|413.69|411.29|413.61|411.21|413.69|411.29|413.61|411.21|0
1645004030000|2022-02-16 09:33:50|413.77|411.37|414.1|411.7|414.1|411.7|413.77|411.37|0
1645004040000|2022-02-16 09:34:00|413.94|411.54|413.94|411.54|414.02|411.62|413.86|411.46|0
1645004050000|2022-02-16 09:34:10|414.02|411.62|414.02|411.62|414.02|411.62|413.94|411.54|0
1645004060000|2022-02-16 09:34:20|413.94|411.54|414.26|411.86|414.26|411.86|413.94|411.54|0
1645004070000|2022-02-16 09:34:30|414.18|411.78|413.94|411.54|414.18|411.78|413.94|411.54|0
1645004080000|2022-02-16 09:34:40|414.26|411.86|414.26|411.86|414.43|412.03|414.26|411.86|0
1645004090000|2022-02-16 09:34:50|414.35|411.95|414.59|412.19|414.59|412.19|414.26|411.86|0
1645004100000|2022-02-16 09:35:00|414.51|412.11|414.92|412.52|414.92|412.52|414.51|412.11|0
1645004110000|2022-02-16 09:35:10|415|412.6|415.9|413.5|415.9|413.5|415|412.6|0
1645004120000|2022-02-16 09:35:20|416.06|413.66|415.9|413.5|416.06|413.66|415.9|413.5|0
1645004130000|2022-02-16 09:35:30|415.73|413.33|415|412.6|415.73|413.33|415|412.6|0
1645004140000|2022-02-16 09:35:40|414.92|412.52|414.75|412.35|414.92|412.52|414.67|412.27|0
1645004150000|2022-02-16 09:35:50|414.67|412.27|414.75|412.35|414.75|412.35|414.59|412.19|0
1645004160000|2022-02-16 09:36:00|414.84|412.44|414.92|412.52|414.92|412.52|414.84|412.44|0
1645004170000|2022-02-16 09:36:10|414.84|412.44|414.59|412.19|414.92|412.52|414.59|412.19|0
1645004180000|2022-02-16 09:36:20|414.75|412.35|414.59|412.19|414.75|412.35|414.59|412.19|0
1645004190000|2022-02-16 09:36:30|414.42|412.02|414.42|412.02|414.42|412.02|414.26|411.86|0
1645004200000|2022-02-16 09:36:40|414.35|411.95|414.42|412.02|414.42|412.02|414.35|411.95|0
1645004210000|2022-02-16 09:36:50|414.26|411.86|414.26|411.86|414.26|411.86|414.26|411.86|0
1645004220000|2022-02-16 09:37:00|414.42|412.02|414.26|411.86|414.42|412.02|414.26|411.86|0
1645004230000|2022-02-16 09:37:10|414.42|412.02|414.26|411.86|414.51|412.11|414.26|411.86|0
1645004240000|2022-02-16 09:37:20|414.51|412.11|414.59|412.19|414.75|412.35|414.42|412.02|0
1645004250000|2022-02-16 09:37:30|414.42|412.02|414.59|412.19|414.59|412.19|414.42|412.02|0
1645004260000|2022-02-16 09:37:40|414.42|412.02|414.35|411.95|414.42|412.02|414.35|411.95|0
1645004270000|2022-02-16 09:37:50|414.42|412.02|414.59|412.19|414.59|412.19|414.42|412.02|0
1645004280000|2022-02-16 09:38:00|414.51|412.11|414.26|411.86|414.51|412.11|414.18|411.78|0
1645004290000|2022-02-16 09:38:10|414.42|412.02|414.59|412.19|414.59|412.19|414.42|412.02|0
1645004300000|2022-02-16 09:38:20|414.42|412.02|415.08|412.68|415.08|412.68|414.42|412.02|0
1645004310000|2022-02-16 09:38:30|415.24|412.84|414.59|412.19|415.24|412.84|414.59|412.19|0
1645004320000|2022-02-16 09:38:40|414.75|412.35|414.75|412.35|414.75|412.35|414.51|412.11|0
1645004330000|2022-02-16 09:38:50|414.67|412.27|415.08|412.68|415.08|412.68|414.67|412.27|0
1645004340000|2022-02-16 09:39:00|415.24|412.84|415.08|412.68|415.24|412.84|415.08|412.68|0
1645004350000|2022-02-16 09:39:10|414.91|412.51|414.91|412.51|414.91|412.51|414.91|412.51|0
1645004360000|2022-02-16 09:39:20|415.08|412.68|414.84|412.44|415.08|412.68|414.84|412.44|0
1645004370000|2022-02-16 09:39:30|414.91|412.51|414.75|412.35|414.91|412.51|414.75|412.35|0
1645004380000|2022-02-16 09:39:40|414.59|412.19|414.42|412.02|414.59|412.19|414.42|412.02|0
1645004390000|2022-02-16 09:39:50|414.59|412.19|414.59|412.19|414.59|412.19|414.59|412.19|0
1645004400000|2022-02-16 09:40:00|414.75|412.35|414.59|412.19|414.75|412.35|414.59|412.19|0
1645004410000|2022-02-16 09:40:10|414.91|412.51|414.91|412.51|414.91|412.51|414.75|412.35|0
1645004420000|2022-02-16 09:40:20|414.67|412.27|414.59|412.19|414.67|412.27|414.42|412.02|0
1645004430000|2022-02-16 09:40:30|414.42|412.02|414.59|412.19|414.75|412.35|414.42|412.02|0
1645004440000|2022-02-16 09:40:40|414.42|412.02|414.26|411.86|414.42|412.02|414.26|411.86|0
1645004460000|2022-02-16 09:41:00|414.42|412.02|414.67|412.27|414.75|412.35|414.42|412.02|0
1645004470000|2022-02-16 09:41:10|414.75|412.35|414.59|412.19|414.75|412.35|414.42|412.02|0
1645004480000|2022-02-16 09:41:20|414.67|412.27|414.59|412.19|414.67|412.27|414.59|412.19|0
1645004490000|2022-02-16 09:41:30|414.42|412.02|414.26|411.86|414.42|412.02|414.26|411.86|0
1645004500000|2022-02-16 09:41:40|414.18|411.78|414.42|412.02|414.42|412.02|414.18|411.78|0
1645004510000|2022-02-16 09:41:50|414.75|412.35|414.59|412.19|414.75|412.35|414.59|412.19|0
1645004520000|2022-02-16 09:42:00|414.75|412.35|414.59|412.19|414.75|412.35|414.59|412.19|0
1645004530000|2022-02-16 09:42:10|414.67|412.27|415.24|412.84|415.24|412.84|414.67|412.27|0
1645004540000|2022-02-16 09:42:20|415.4|413|415.4|413|415.4|413|415.33|412.93|0
1645004550000|2022-02-16 09:42:30|415.49|413.09|415.4|413|415.49|413.09|415.4|413|0
1645004560000|2022-02-16 09:42:40|415.49|413.09|416.06|413.66|416.06|413.66|415.4|413|0
1645004570000|2022-02-16 09:42:50|415.89|413.49|415.89|413.49|416.06|413.66|415.89|413.49|0
1645004580000|2022-02-16 09:43:00|415.82|413.42|415.57|413.17|415.89|413.49|415.57|413.17|0
1645004590000|2022-02-16 09:43:10|415.82|413.42|415.73|413.33|415.82|413.42|415.73|413.33|0
1645004600000|2022-02-16 09:43:20|415.57|413.17|415.73|413.33|415.73|413.33|415.57|413.17|0
1645004610000|2022-02-16 09:43:30|415.89|413.49|416.22|413.82|416.22|413.82|415.73|413.33|0
1645004620000|2022-02-16 09:43:40|416.39|413.99|416.55|414.15|416.55|414.15|416.31|413.91|0
1645004630000|2022-02-16 09:43:50|416.22|413.82|416.39|413.99|416.39|413.99|416.22|413.82|0
1645004640000|2022-02-16 09:44:00|416.22|413.82|416.22|413.82|416.39|413.99|416.22|413.82|0
1645004650000|2022-02-16 09:44:10|416.39|413.99|416.71|414.31|416.88|414.48|416.39|413.99|0
1645004660000|2022-02-16 09:44:20|416.55|414.15|416.55|414.15|416.55|414.15|416.39|413.99|0
1645004670000|2022-02-16 09:44:30|416.96|414.56|417.04|414.64|417.04|414.64|416.88|414.48|0
1645004680000|2022-02-16 09:44:40|416.96|414.56|417.2|414.8|417.2|414.8|416.96|414.56|0
1645004690000|2022-02-16 09:44:50|417.37|414.97|417.2|414.8|417.37|414.97|417.04|414.64|0
1645004700000|2022-02-16 09:45:00|416.88|414.48|416.63|414.23|416.88|414.48|416.55|414.15|0
1645004710000|2022-02-16 09:45:10|417.04|414.64|416.71|414.31|417.04|414.64|416.71|414.31|0
1645004720000|2022-02-16 09:45:20|416.38|413.98|416.55|414.15|416.55|414.15|416.38|413.98|0
1645004730000|2022-02-16 09:45:30|416.22|413.82|416.38|413.98|416.38|413.98|416.22|413.82|0
1645004740000|2022-02-16 09:45:40|416.22|413.82|416.22|413.82|416.22|413.82|416.22|413.82|0
1645004750000|2022-02-16 09:45:50|416.31|413.91|416.71|414.31|417.04|414.64|416.31|413.91|0
1645004760000|2022-02-16 09:46:00|416.55|414.15|416.63|414.23|416.63|414.23|416.55|414.15|0
1645004770000|2022-02-16 09:46:10|416.55|414.15|416.38|413.98|416.63|414.23|416.38|413.98|0
1645004780000|2022-02-16 09:46:20|416.55|414.15|416.88|414.48|416.88|414.48|416.38|413.98|0
1645004790000|2022-02-16 09:46:30|416.8|414.4|416.55|414.15|416.8|414.4|416.55|414.15|0
1645004800000|2022-02-16 09:46:40|416.63|414.23|416.55|414.15|416.63|414.23|416.55|414.15|0
1645004810000|2022-02-16 09:46:50|416.71|414.31|417.2|414.8|417.2|414.8|416.71|414.31|0
1645004820000|2022-02-16 09:47:00|417.37|414.97|417.04|414.64|417.37|414.97|417.04|414.64|0
1645004830000|2022-02-16 09:47:10|417.2|414.8|417.2|414.8|417.29|414.89|417.2|414.8|0
1645004840000|2022-02-16 09:47:20|417.37|414.97|417.04|414.64|417.37|414.97|417.04|414.64|0
1645004850000|2022-02-16 09:47:30|417.2|414.8|417.2|414.8|417.2|414.8|417.2|414.8|0
1645004860000|2022-02-16 09:47:40|417.04|414.64|417.04|414.64|417.04|414.64|417.04|414.64|0
1645004870000|2022-02-16 09:47:50|417.2|414.8|417.2|414.8|417.37|414.97|417.2|414.8|0
1645004880000|2022-02-16 09:48:00|417.12|414.72|417.2|414.8|417.2|414.8|417.12|414.72|0
1645004890000|2022-02-16 09:48:10|417.04|414.64|417.2|414.8|417.29|414.89|417.04|414.64|0
1645004900000|2022-02-16 09:48:20|416.88|414.48|416.55|414.15|416.88|414.48|416.55|414.15|0
1645004910000|2022-02-16 09:48:30|416.71|414.31|416.38|413.98|416.71|414.31|416.38|413.98|0
1645004940000|2022-02-16 09:49:00|416.55|414.15|416.3|413.9|416.55|414.15|416.22|413.82|0
1645004950000|2022-02-16 09:49:10|416.38|413.98|416.22|413.82|416.38|413.98|416.22|413.82|0
1645004960000|2022-02-16 09:49:20|416.47|414.07|416.47|414.07|416.47|414.07|416.47|414.07|0
1645004970000|2022-02-16 09:49:30|416.3|413.9|416.38|413.98|416.55|414.15|416.3|413.9|0
1645004990000|2022-02-16 09:49:50|416.55|414.15|416.47|414.07|416.55|414.15|416.47|414.07|0
1645005000000|2022-02-16 09:50:00|416.55|414.15|416.22|413.82|416.55|414.15|416.22|413.82|0
1645005010000|2022-02-16 09:50:10|416.06|413.66|415.98|413.58|416.06|413.66|415.98|413.58|0
1645005020000|2022-02-16 09:50:20|416.06|413.66|415.89|413.49|416.06|413.66|415.89|413.49|0
1645005030000|2022-02-16 09:50:30|416.06|413.66|415.98|413.58|416.06|413.66|415.98|413.58|0
1645005040000|2022-02-16 09:50:40|416.06|413.66|415.65|413.25|416.06|413.66|415.65|413.25|0
1645005050000|2022-02-16 09:50:50|415.4|413|415.49|413.09|415.56|413.16|415.4|413|0
1645005060000|2022-02-16 09:51:00|415.56|413.16|415.65|413.25|415.81|413.41|415.56|413.16|0
1645005070000|2022-02-16 09:51:10|415.56|413.16|415.24|412.84|415.56|413.16|415.24|412.84|0
1645005080000|2022-02-16 09:51:20|415.16|412.76|415.49|413.09|415.49|413.09|415.16|412.76|0
1645005090000|2022-02-16 09:51:30|415.65|413.25|415.4|413|415.65|413.25|415.4|413|0
1645005100000|2022-02-16 09:51:40|415.07|412.67|415.24|412.84|415.24|412.84|415.07|412.67|0
1645005110000|2022-02-16 09:51:50|415.4|413|415.4|413|415.4|413|415.32|412.92|0
1645005120000|2022-02-16 09:52:00|415.49|413.09|415.56|413.16|415.56|413.16|415.49|413.09|0
1645005130000|2022-02-16 09:52:10|415.4|413|415.4|413|415.65|413.25|415.4|413|0
1645005140000|2022-02-16 09:52:20|415.56|413.16|415.56|413.16|415.56|413.16|415.4|413|0
1645005150000|2022-02-16 09:52:30|415.4|413|415.73|413.33|415.73|413.33|415.4|413|0
1645005160000|2022-02-16 09:52:40|416.05|413.65|415.89|413.49|416.05|413.65|415.89|413.49|0
1645005170000|2022-02-16 09:52:50|415.73|413.33|415.81|413.41|415.81|413.41|415.73|413.33|0
1645005180000|2022-02-16 09:53:00|415.89|413.49|415.73|413.33|415.89|413.49|415.73|413.33|0
1645005190000|2022-02-16 09:53:10|415.89|413.49|415.98|413.58|416.05|413.65|415.89|413.49|0
1645005200000|2022-02-16 09:53:20|415.89|413.49|415.89|413.49|415.89|413.49|415.89|413.49|0
1645005210000|2022-02-16 09:53:30|415.73|413.33|415.89|413.49|415.89|413.49|415.73|413.33|0
1645005220000|2022-02-16 09:53:40|415.73|413.33|416.05|413.65|416.05|413.65|415.73|413.33|0
1645005230000|2022-02-16 09:53:50|416.47|414.07|416.63|414.23|416.63|414.23|416.47|414.07|0
1645005240000|2022-02-16 09:54:00|416.55|414.15|416.38|413.98|416.55|414.15|416.38|413.98|0
1645005250000|2022-02-16 09:54:10|416.55|414.15|416.71|414.31|416.71|414.31|416.55|414.15|0
1645005260000|2022-02-16 09:54:20|416.87|414.47|416.87|414.47|416.87|414.47|416.87|414.47|0
1645005270000|2022-02-16 09:54:30|416.79|414.39|416.47|414.07|416.79|414.39|416.47|414.07|0
1645005280000|2022-02-16 09:54:40|416.38|413.98|416.05|413.65|416.38|413.98|416.05|413.65|0
1645005290000|2022-02-16 09:54:50|415.89|413.49|416.22|413.82|416.22|413.82|415.89|413.49|0
1645005300000|2022-02-16 09:55:00|416.38|413.98|416.38|413.98|416.38|413.98|416.22|413.82|0
1645005310000|2022-02-16 09:55:10|416.71|414.31|416.54|414.14|416.71|414.31|416.54|414.14|0
1645005320000|2022-02-16 09:55:20|416.79|414.39|416.79|414.39|416.79|414.39|416.71|414.31|0
1645005330000|2022-02-16 09:55:30|416.71|414.31|417.04|414.64|417.04|414.64|416.71|414.31|0
1645005340000|2022-02-16 09:55:40|416.87|414.47|416.22|413.82|416.87|414.47|416.22|413.82|0
1645005350000|2022-02-16 09:55:50|416.38|413.98|416.05|413.65|416.38|413.98|416.05|413.65|0
1645005360000|2022-02-16 09:56:00|416.38|413.98|415.97|413.57|416.38|413.98|415.97|413.57|0
1645005370000|2022-02-16 09:56:10|416.05|413.65|416.79|414.39|416.79|414.39|416.05|413.65|0
1645005380000|2022-02-16 09:56:20|416.87|414.47|416.54|414.14|416.87|414.47|416.54|414.14|0
1645005390000|2022-02-16 09:56:30|416.47|414.07|416.38|413.98|416.47|414.07|416.38|413.98|0
1645005400000|2022-02-16 09:56:40|416.54|414.14|416.87|414.47|416.87|414.47|416.54|414.14|0
1645005410000|2022-02-16 09:56:50|417.2|414.8|417.2|414.8|417.53|415.13|417.2|414.8|0
1645005420000|2022-02-16 09:57:00|417.53|415.13|417.86|415.46|417.86|415.46|417.53|415.13|0
1645005430000|2022-02-16 09:57:10|418.02|415.62|417.86|415.46|418.18|415.78|417.86|415.46|0
1645005450000|2022-02-16 09:57:30|418.02|415.62|418.02|415.62|418.02|415.62|418.02|415.62|0
1645005460000|2022-02-16 09:57:40|417.86|415.46|418.02|415.62|418.18|415.78|417.86|415.46|0
1645005470000|2022-02-16 09:57:50|418.18|415.78|418.18|415.78|418.18|415.78|418.02|415.62|0
1645005480000|2022-02-16 09:58:00|418.35|415.95|418.35|415.95|418.51|416.11|418.35|415.95|0
1645005490000|2022-02-16 09:58:10|418.51|416.11|418.35|415.95|418.51|416.11|418.35|415.95|0
1645005500000|2022-02-16 09:58:20|418.18|415.78|418.18|415.78|418.18|415.78|418.18|415.78|0
1645005510000|2022-02-16 09:58:30|418.35|415.95|416.38|413.98|418.35|415.95|416.38|413.98|0
1645005520000|2022-02-16 09:58:40|416.54|414.14|417.69|415.29|417.69|415.29|416.47|414.07|0
1645005530000|2022-02-16 09:58:50|417.86|415.46|418.6|416.2|418.6|416.2|417.86|415.46|0
1645005540000|2022-02-16 09:59:00|418.93|416.53|419.17|416.77|419.17|416.77|418.84|416.44|0
1645005550000|2022-02-16 09:59:10|419.01|416.61|419.09|416.69|419.09|416.69|419.01|416.61|0
1645005560000|2022-02-16 09:59:20|419.17|416.77|419.17|416.77|419.17|416.77|419.09|416.69|0
1645005570000|2022-02-16 09:59:30|419.01|416.61|418.68|416.28|419.01|416.61|418.68|416.28|0
1645005580000|2022-02-16 09:59:40|418.84|416.44|418.18|415.78|418.84|416.44|418.18|415.78|0
1645005590000|2022-02-16 09:59:50|418.43|416.03|418.35|415.95|418.51|416.11|418.35|415.95|0
1645005600000|2022-02-16 10:00:00|418.68|416.28|418.76|416.36|418.84|416.44|418.68|416.28|0
1645005610000|2022-02-16 10:00:10|418.6|416.2|418.84|416.44|418.84|416.44|418.51|416.11|0
1645005620000|2022-02-16 10:00:20|418.76|416.36|418.68|416.28|418.84|416.44|418.68|416.28|0
1645005630000|2022-02-16 10:00:30|418.76|416.36|419.5|417.1|419.5|417.1|418.76|416.36|0
1645005640000|2022-02-16 10:00:40|419.33|416.93|419.58|417.18|419.58|417.18|419.33|416.93|0
1645005650000|2022-02-16 10:00:50|419.5|417.1|419.83|417.43|419.83|417.43|419.5|417.1|0
1645005660000|2022-02-16 10:01:00|419.66|417.26|419.66|417.26|419.66|417.26|419.66|417.26|0
1645005670000|2022-02-16 10:01:10|419.75|417.35|419.58|417.18|419.75|417.35|419.58|417.18|0
1645005680000|2022-02-16 10:01:20|419.83|417.43|420.82|418.42|420.82|418.42|419.83|417.43|0
1645005690000|2022-02-16 10:01:30|420.98|418.58|421.07|418.67|421.07|418.67|420.98|418.58|0
1645005700000|2022-02-16 10:01:40|420.65|418.25|421.15|418.75|421.15|418.75|420.65|418.25|0
1645005710000|2022-02-16 10:01:50|421.31|418.91|421.56|419.16|421.56|419.16|421.31|418.91|0
1645005720000|2022-02-16 10:02:00|421.81|419.41|421.81|419.41|421.89|419.49|421.81|419.41|0
1645005730000|2022-02-16 10:02:10|421.64|419.24|421.48|419.08|421.64|419.24|421.48|419.08|0
1645005740000|2022-02-16 10:02:20|421.97|419.57|421.81|419.41|421.97|419.57|421.81|419.41|0
1645005750000|2022-02-16 10:02:30|421.64|419.24|421.48|419.08|421.81|419.41|421.48|419.08|0
1645005760000|2022-02-16 10:02:40|421.73|419.33|422.06|419.66|422.06|419.66|421.73|419.33|0
1645005770000|2022-02-16 10:02:50|422.14|419.74|422.55|420.15|422.55|420.15|422.14|419.74|0
1645005780000|2022-02-16 10:03:00|422.8|420.4|422.96|420.56|422.96|420.56|422.72|420.32|0
1645005790000|2022-02-16 10:03:10|423.13|420.73|423.29|420.89|423.46|421.06|423.13|420.73|0
1645005800000|2022-02-16 10:03:20|422.96|420.56|422.63|420.23|422.96|420.56|422.63|420.23|0
1645005810000|2022-02-16 10:03:30|422.47|420.07|422.06|419.66|422.47|420.07|422.06|419.66|0
1645005820000|2022-02-16 10:03:40|421.97|419.57|421.73|419.33|421.97|419.57|421.73|419.33|0
1645005830000|2022-02-16 10:03:50|421.81|419.41|420.98|418.58|421.81|419.41|420.98|418.58|0
1645005840000|2022-02-16 10:04:00|420.65|418.25|420.82|418.42|420.9|418.5|420.65|418.25|0
1645005850000|2022-02-16 10:04:10|420.57|418.17|419.83|417.43|420.57|418.17|419.83|417.43|0
1645005860000|2022-02-16 10:04:20|419.5|417.1|419.83|417.43|419.83|417.43|419.5|417.1|0
1645005870000|2022-02-16 10:04:30|419.99|417.59|419.66|417.26|419.99|417.59|419.66|417.26|0
1645005880000|2022-02-16 10:04:40|419.83|417.43|419.91|417.51|419.99|417.59|419.83|417.43|0
1645005890000|2022-02-16 10:04:50|419.83|417.43|419.91|417.51|419.99|417.59|419.83|417.43|0
1645005900000|2022-02-16 10:05:00|419.83|417.43|419.66|417.26|420.16|417.76|419.66|417.26|0
1645005910000|2022-02-16 10:05:10|419.5|417.1|419.83|417.43|419.83|417.43|419.5|417.1|0
1645005920000|2022-02-16 10:05:20|420.32|417.92|420.49|418.09|420.65|418.25|420.32|417.92|0
1645005930000|2022-02-16 10:05:30|420.65|418.25|420.65|418.25|420.81|418.41|420.49|418.09|0
1645005940000|2022-02-16 10:05:40|420.81|418.41|421.14|418.74|421.14|418.74|420.81|418.41|0
1645005950000|2022-02-16 10:05:50|421.07|418.67|420.81|418.41|421.07|418.67|420.81|418.41|0
1645005960000|2022-02-16 10:06:00|420.65|418.25|420.65|418.25|420.81|418.41|420.57|418.17|0
1645005970000|2022-02-16 10:06:10|420.48|418.08|419.99|417.59|420.48|418.08|419.99|417.59|0
1645005980000|2022-02-16 10:06:20|419.83|417.43|419.5|417.1|419.83|417.43|419.5|417.1|0
1645005990000|2022-02-16 10:06:30|419.58|417.18|419.5|417.1|419.58|417.18|419.33|416.93|0
1645006000000|2022-02-16 10:06:40|419.83|417.43|420.16|417.76|420.16|417.76|419.83|417.43|0
1645006010000|2022-02-16 10:06:50|420.24|417.84|420.65|418.25|420.65|418.25|420.24|417.84|0
1645006020000|2022-02-16 10:07:00|420.48|418.08|420.16|417.76|420.48|418.08|420.16|417.76|0
1645006030000|2022-02-16 10:07:10|420.24|417.84|420.16|417.76|420.24|417.84|420.16|417.76|0
1645006040000|2022-02-16 10:07:20|420.32|417.92|420.15|417.75|420.32|417.92|419.99|417.59|0
1645006050000|2022-02-16 10:07:30|419.99|417.59|419.83|417.43|419.99|417.59|419.83|417.43|0
1645006060000|2022-02-16 10:07:40|419.75|417.35|419.83|417.43|419.91|417.51|419.75|417.35|0
1645006070000|2022-02-16 10:07:50|419.75|417.35|419.58|417.18|419.75|417.35|419.58|417.18|0
1645006080000|2022-02-16 10:08:00|419.33|416.93|419.33|416.93|419.75|417.35|419.33|416.93|0
1645006090000|2022-02-16 10:08:10|419.17|416.77|419.17|416.77|419.33|416.93|419.17|416.77|0
1645006100000|2022-02-16 10:08:20|419.09|416.69|419.33|416.93|419.33|416.93|419.09|416.69|0
1645006110000|2022-02-16 10:08:30|419.25|416.85|419.17|416.77|419.25|416.85|419.17|416.77|0
1645006120000|2022-02-16 10:08:40|419|416.6|419.66|417.26|419.66|417.26|419|416.6|0
1645006140000|2022-02-16 10:09:00|419.5|417.1|419.66|417.26|419.66|417.26|419.5|417.1|0
1645006150000|2022-02-16 10:09:10|419.83|417.43|419.99|417.59|419.99|417.59|419.82|417.42|0
1645006160000|2022-02-16 10:09:20|420.32|417.92|420.15|417.75|420.32|417.92|420.08|417.68|0
1645006170000|2022-02-16 10:09:30|419.99|417.59|419.5|417.1|419.99|417.59|419.5|417.1|0
1645006190000|2022-02-16 10:09:50|419.66|417.26|419.66|417.26|419.66|417.26|419.66|417.26|0
1645006200000|2022-02-16 10:10:00|419.5|417.1|419.5|417.1|419.5|417.1|419.33|416.93|0
1645006210000|2022-02-16 10:10:10|419.33|416.93|419.33|416.93|419.42|417.02|419.33|416.93|0
1645006230000|2022-02-16 10:10:30|419.42|417.02|418.51|416.11|419.42|417.02|418.51|416.11|0
1645006240000|2022-02-16 10:10:40|418.67|416.27|418.84|416.44|418.84|416.44|418.67|416.27|0
1645006250000|2022-02-16 10:10:50|418.76|416.36|418.76|416.36|418.84|416.44|418.76|416.36|0
1645006260000|2022-02-16 10:11:00|418.59|416.19|418.51|416.11|418.59|416.19|418.51|416.11|0
1645006270000|2022-02-16 10:11:10|418.67|416.27|418.67|416.27|418.76|416.36|418.67|416.27|0
1645006280000|2022-02-16 10:11:20|418.34|415.94|418.51|416.11|418.51|416.11|418.34|415.94|0
1645006290000|2022-02-16 10:11:30|418.34|415.94|419.33|416.93|419.33|416.93|418.34|415.94|0
1645006300000|2022-02-16 10:11:40|418.84|416.44|418.67|416.27|418.84|416.44|418.67|416.27|0
1645006310000|2022-02-16 10:11:50|418.84|416.44|418.84|416.44|418.84|416.44|418.84|416.44|0
1645006320000|2022-02-16 10:12:00|418.76|416.36|418.59|416.19|419.33|416.93|418.59|416.19|0
1645006330000|2022-02-16 10:12:10|418.84|416.44|418.84|416.44|418.84|416.44|418.67|416.27|0
1645006340000|2022-02-16 10:12:20|418.67|416.27|418.76|416.36|418.84|416.44|418.67|416.27|0
1645006350000|2022-02-16 10:12:30|418.67|416.27|418.51|416.11|418.67|416.27|418.51|416.11|0
1645006360000|2022-02-16 10:12:40|419.42|417.02|419.33|416.93|419.42|417.02|419.33|416.93|0
1645006370000|2022-02-16 10:12:50|419.49|417.09|419.99|417.59|420.07|417.67|419.49|417.09|0
1645006380000|2022-02-16 10:13:00|419.66|417.26|419.91|417.51|419.91|417.51|419.66|417.26|0
1645006390000|2022-02-16 10:13:10|419.66|417.26|419.33|416.93|419.66|417.26|419.33|416.93|0
1645006400000|2022-02-16 10:13:20|419.09|416.69|419.09|416.69|419.17|416.77|419.09|416.69|0
1645006410000|2022-02-16 10:13:30|419|416.6|419|416.6|419|416.6|418.84|416.44|0
1645006420000|2022-02-16 10:13:40|418.84|416.44|418.51|416.11|418.84|416.44|418.51|416.11|0
1645006430000|2022-02-16 10:13:50|418.18|415.78|418.01|415.61|418.18|415.78|418.01|415.61|0
1645006440000|2022-02-16 10:14:00|417.85|415.45|417.94|415.54|418.01|415.61|417.85|415.45|0
1645006450000|2022-02-16 10:14:10|417.85|415.45|418.01|415.61|418.01|415.61|417.85|415.45|0
1645006460000|2022-02-16 10:14:20|418.18|415.78|418.01|415.61|418.18|415.78|418.01|415.61|0
1645006470000|2022-02-16 10:14:30|418.1|415.7|418.51|416.11|418.59|416.19|418.1|415.7|0
1645006480000|2022-02-16 10:14:40|418.34|415.94|418.34|415.94|418.34|415.94|418.18|415.78|0
1645006490000|2022-02-16 10:14:50|418.18|415.78|418.18|415.78|418.26|415.86|418.01|415.61|0
1645006500000|2022-02-16 10:15:00|418.01|415.61|418.01|415.61|418.1|415.7|418.01|415.61|0
1645006510000|2022-02-16 10:15:10|418.18|415.78|417.69|415.29|418.18|415.78|417.69|415.29|0
1645006520000|2022-02-16 10:15:20|417.85|415.45|418.1|415.7|418.1|415.7|417.85|415.45|0
1645006530000|2022-02-16 10:15:30|418.01|415.61|417.94|415.54|418.01|415.61|417.94|415.54|0
1645006540000|2022-02-16 10:15:40|418.01|415.61|418.18|415.78|418.18|415.78|418.01|415.61|0
1645006550000|2022-02-16 10:15:50|418.1|415.7|418.18|415.78|418.18|415.78|418.1|415.7|0
1645006560000|2022-02-16 10:16:00|418.34|415.94|418.34|415.94|418.34|415.94|418.34|415.94|0
1645006570000|2022-02-16 10:16:10|418.84|416.44|419|416.6|419|416.6|418.67|416.27|0
1645006580000|2022-02-16 10:16:20|419.09|416.69|419.16|416.76|419.25|416.85|419.09|416.69|0
1645006590000|2022-02-16 10:16:30|419.33|416.93|418.67|416.27|419.33|416.93|418.67|416.27|0
1645006600000|2022-02-16 10:16:40|418.51|416.11|418.67|416.27|418.67|416.27|418.51|416.11|0
1645006610000|2022-02-16 10:16:50|418.51|416.11|418.51|416.11|418.51|416.11|418.34|415.94|0
1645006620000|2022-02-16 10:17:00|418.34|415.94|418.34|415.94|418.51|416.11|418.34|415.94|0
1645006630000|2022-02-16 10:17:10|418.43|416.03|418.67|416.27|418.67|416.27|418.43|416.03|0
1645006640000|2022-02-16 10:17:20|418.83|416.43|419.16|416.76|419.16|416.76|418.83|416.43|0
1645006650000|2022-02-16 10:17:30|419.33|416.93|419.41|417.01|419.41|417.01|419.33|416.93|0
1645006660000|2022-02-16 10:17:40|419.33|416.93|419.33|416.93|419.49|417.09|419.33|416.93|0
1645006670000|2022-02-16 10:17:50|419.49|417.09|419.49|417.09|419.49|417.09|419.49|417.09|0
1645006680000|2022-02-16 10:18:00|419.41|417.01|419.49|417.09|419.49|417.09|419.41|417.01|0
1645006690000|2022-02-16 10:18:10|419.41|417.01|419.16|416.76|419.41|417.01|419.16|416.76|0
1645006700000|2022-02-16 10:18:20|419.25|416.85|419.49|417.09|419.49|417.09|419.25|416.85|0
1645006710000|2022-02-16 10:18:30|419.41|417.01|420.15|417.75|420.15|417.75|419.41|417.01|0
1645006720000|2022-02-16 10:18:40|420.48|418.08|420.81|418.41|420.81|418.41|420.48|418.08|0
1645006730000|2022-02-16 10:18:50|421.14|418.74|421.14|418.74|421.14|418.74|420.97|418.57|0
1645006740000|2022-02-16 10:19:00|421.47|419.07|421.39|418.99|421.72|419.32|421.39|418.99|0
1645006750000|2022-02-16 10:19:10|421.47|419.07|421.14|418.74|421.47|419.07|421.14|418.74|0
1645006760000|2022-02-16 10:19:20|420.9|418.5|420.64|418.24|420.9|418.5|420.64|418.24|0
1645006770000|2022-02-16 10:19:30|420.73|418.33|420.81|418.41|420.81|418.41|420.73|418.33|0
1645006780000|2022-02-16 10:19:40|420.97|418.57|420.97|418.57|420.97|418.57|420.97|418.57|0
1645006790000|2022-02-16 10:19:50|420.81|418.41|421.14|418.74|421.14|418.74|420.81|418.41|0
1645006800000|2022-02-16 10:20:00|421.3|418.9|421.56|419.16|421.72|419.32|421.14|418.74|0
1645006810000|2022-02-16 10:20:10|421.23|418.83|421.14|418.74|421.23|418.83|420.97|418.57|0
1645006820000|2022-02-16 10:20:20|421.3|418.9|421.14|418.74|421.3|418.9|421.14|418.74|0
1645006830000|2022-02-16 10:20:30|421.3|418.9|421.56|419.16|421.56|419.16|421.3|418.9|0
1645006840000|2022-02-16 10:20:40|421.63|419.23|421.8|419.4|421.96|419.56|421.55|419.15|0
1645006850000|2022-02-16 10:20:50|421.55|419.15|421.96|419.56|421.96|419.56|421.55|419.15|0
1645006860000|2022-02-16 10:21:00|422.05|419.65|422.29|419.89|422.38|419.98|422.05|419.65|0
1645006870000|2022-02-16 10:21:10|422.46|420.06|422.46|420.06|422.46|420.06|422.46|420.06|0
1645006880000|2022-02-16 10:21:20|422.38|419.98|421.8|419.4|422.38|419.98|421.47|419.07|0
1645006890000|2022-02-16 10:21:30|421.63|419.23|421.72|419.32|421.72|419.32|421.47|419.07|0
1645006900000|2022-02-16 10:21:40|421.8|419.4|421.47|419.07|421.8|419.4|421.47|419.07|0
1645006910000|2022-02-16 10:21:50|421.55|419.15|421.47|419.07|421.63|419.23|421.47|419.07|0
1645006920000|2022-02-16 10:22:00|421.3|418.9|421.14|418.74|421.3|418.9|421.14|418.74|0
1645006930000|2022-02-16 10:22:10|421.3|418.9|421.14|418.74|421.3|418.9|421.14|418.74|0
1645006940000|2022-02-16 10:22:20|421.3|418.9|422.13|419.73|422.13|419.73|421.3|418.9|0
1645006950000|2022-02-16 10:22:30|421.96|419.56|422.13|419.73|422.13|419.73|421.96|419.56|0
1645006960000|2022-02-16 10:22:40|422.29|419.89|422.79|420.39|422.79|420.39|422.29|419.89|0
1645006970000|2022-02-16 10:22:50|422.96|420.56|422.79|420.39|422.96|420.56|422.62|420.22|0
1645006980000|2022-02-16 10:23:00|422.96|420.56|423.78|421.38|423.78|421.38|422.96|420.56|0
1645006990000|2022-02-16 10:23:10|424.11|421.71|424.2|421.8|424.28|421.88|424.11|421.71|0
1645007000000|2022-02-16 10:23:20|424.28|421.88|424.11|421.71|424.37|421.97|424.11|421.71|0
1645007010000|2022-02-16 10:23:30|423.87|421.47|423.87|421.47|423.95|421.55|423.87|421.47|0
1645007020000|2022-02-16 10:23:40|423.78|421.38|424.28|421.88|424.28|421.88|423.78|421.38|0
1645007030000|2022-02-16 10:23:50|424.11|421.71|424.28|421.88|424.28|421.88|424.11|421.71|0
1645007040000|2022-02-16 10:24:00|424.53|422.13|424.7|422.3|424.7|422.3|424.44|422.04|0
1645007050000|2022-02-16 10:24:10|425.27|422.87|425.61|423.21|425.61|423.21|425.27|422.87|0
1645007060000|2022-02-16 10:24:20|425.77|423.37|426.44|424.04|426.77|424.37|425.77|423.37|0
1645007070000|2022-02-16 10:24:30|426.6|424.2|426.77|424.37|426.77|424.37|426.6|424.2|0
1645007080000|2022-02-16 10:24:40|426.44|424.04|426.1|423.7|426.44|424.04|426.1|423.7|0
1645007090000|2022-02-16 10:24:50|426.19|423.79|426.1|423.7|426.27|423.87|425.94|423.54|0
1645007100000|2022-02-16 10:25:00|426.27|423.87|425.27|422.87|426.27|423.87|425.27|422.87|0
1645007110000|2022-02-16 10:25:10|424.94|422.54|425.44|423.04|425.44|423.04|424.94|422.54|0
1645007120000|2022-02-16 10:25:20|425.77|423.37|425.27|422.87|425.77|423.37|425.27|422.87|0
1645007130000|2022-02-16 10:25:30|425.44|423.04|424.78|422.38|425.44|423.04|424.78|422.38|0
1645007140000|2022-02-16 10:25:40|424.61|422.21|424.94|422.54|424.94|422.54|424.61|422.21|0
1645007150000|2022-02-16 10:25:50|425.11|422.71|425.27|422.87|425.44|423.04|425.11|422.71|0
1645007160000|2022-02-16 10:26:00|425.86|423.46|425.94|423.54|425.94|423.54|425.86|423.46|0
1645007170000|2022-02-16 10:26:10|426.1|423.7|426.1|423.7|426.1|423.7|426.1|423.7|0
1645007180000|2022-02-16 10:26:20|426.27|423.87|426.44|424.04|426.6|424.2|426.27|423.87|0
1645007190000|2022-02-16 10:26:30|426.36|423.96|425.52|423.12|426.36|423.96|425.52|423.12|0
1645007200000|2022-02-16 10:26:40|426.02|423.62|425.77|423.37|426.02|423.62|425.77|423.37|0
1645007210000|2022-02-16 10:26:50|425.6|423.2|425.6|423.2|425.6|423.2|425.44|423.04|0
1645007220000|2022-02-16 10:27:00|425.44|423.04|425.27|422.87|425.44|423.04|425.27|422.87|0
1645007230000|2022-02-16 10:27:10|425.03|422.63|424.77|422.37|425.03|422.63|424.61|422.21|0
1645007240000|2022-02-16 10:27:20|424.61|422.21|424.61|422.21|424.61|422.21|424.44|422.04|0
1645007250000|2022-02-16 10:27:30|424.77|422.37|424.61|422.21|424.77|422.37|424.44|422.04|0
1645007260000|2022-02-16 10:27:40|424.44|422.04|424.28|421.88|424.44|422.04|424.28|421.88|0
1645007270000|2022-02-16 10:27:50|423.95|421.55|424.03|421.63|424.11|421.71|423.95|421.55|0
1645007280000|2022-02-16 10:28:00|424.11|421.71|424.03|421.63|424.28|421.88|424.03|421.63|0
1645007290000|2022-02-16 10:28:10|424.11|421.71|424.2|421.8|424.2|421.8|423.95|421.55|0
1645007300000|2022-02-16 10:28:20|424.28|421.88|423.95|421.55|424.28|421.88|423.95|421.55|0
1645007310000|2022-02-16 10:28:30|424.28|421.88|424.11|421.71|424.28|421.88|424.03|421.63|0
1645007320000|2022-02-16 10:28:40|424.28|421.88|423.95|421.55|424.28|421.88|423.95|421.55|0
1645007330000|2022-02-16 10:28:50|423.78|421.38|423.78|421.38|423.78|421.38|423.78|421.38|0
1645007340000|2022-02-16 10:29:00|423.45|421.05|423.78|421.38|423.78|421.38|423.45|421.05|0
1645007350000|2022-02-16 10:29:10|423.61|421.21|423.12|420.72|423.61|421.21|423.12|420.72|0
1645007360000|2022-02-16 10:29:20|423.45|421.05|423.61|421.21|423.61|421.21|423.45|421.05|0
1645007370000|2022-02-16 10:29:30|423.45|421.05|423.37|420.97|423.61|421.21|423.37|420.97|0
1645007380000|2022-02-16 10:29:40|423.28|420.88|423.12|420.72|423.28|420.88|423.12|420.72|0
1645007390000|2022-02-16 10:29:50|423.28|420.88|423.78|421.38|423.95|421.55|423.28|420.88|0
1645007400000|2022-02-16 10:30:00|424.03|421.63|424.86|422.46|424.86|422.46|424.03|421.63|0
1645007410000|2022-02-16 10:30:10|424.77|422.37|423.95|421.55|424.77|422.37|423.95|421.55|0
1645007420000|2022-02-16 10:30:20|423.78|421.38|423.28|420.88|423.78|421.38|423.28|420.88|0
1645007430000|2022-02-16 10:30:30|423.37|420.97|423.45|421.05|423.45|421.05|423.28|420.88|0
1645007440000|2022-02-16 10:30:40|423.28|420.88|422.95|420.55|423.28|420.88|422.95|420.55|0
1645007450000|2022-02-16 10:30:50|423.04|420.64|423.04|420.64|423.04|420.64|422.79|420.39|0
1645007460000|2022-02-16 10:31:00|423.28|420.88|423.45|421.05|423.45|421.05|423.28|420.88|0
1645007470000|2022-02-16 10:31:10|422.95|420.55|423.12|420.72|423.12|420.72|422.95|420.55|0
1645007480000|2022-02-16 10:31:20|423.28|420.88|423.53|421.13|423.7|421.3|423.28|420.88|0
1645007490000|2022-02-16 10:31:30|423.45|421.05|423.78|421.38|423.78|421.38|423.45|421.05|0
1645007500000|2022-02-16 10:31:40|423.45|421.05|423.28|420.88|423.45|421.05|422.95|420.55|0
1645007510000|2022-02-16 10:31:50|423.2|420.8|423.61|421.21|423.61|421.21|423.2|420.8|0
1645007520000|2022-02-16 10:32:00|423.28|420.88|423.28|420.88|423.28|420.88|423.12|420.72|0
1645007530000|2022-02-16 10:32:10|423.45|421.05|424.11|421.71|424.11|421.71|423.28|420.88|0
1645007540000|2022-02-16 10:32:20|424.2|421.8|424.11|421.71|424.44|422.04|424.11|421.71|0
1645007550000|2022-02-16 10:32:30|424.28|421.88|424.03|421.63|424.44|422.04|424.03|421.63|0
1645007560000|2022-02-16 10:32:40|423.94|421.54|423.94|421.54|423.94|421.54|423.94|421.54|0
1645007570000|2022-02-16 10:32:50|423.87|421.47|423.94|421.54|424.03|421.63|423.87|421.47|0
1645007580000|2022-02-16 10:33:00|423.86|421.46|423.78|421.38|423.94|421.54|423.61|421.21|0
1645007590000|2022-02-16 10:33:10|423.45|421.05|423.28|420.88|423.45|421.05|423.12|420.72|0
1645007600000|2022-02-16 10:33:20|423.12|420.72|422.95|420.55|423.12|420.72|422.95|420.55|0
1645007610000|2022-02-16 10:33:30|423.12|420.72|422.95|420.55|423.12|420.72|422.95|420.55|0
1645007620000|2022-02-16 10:33:40|423.28|420.88|423.2|420.8|423.28|420.88|423.12|420.72|0
1645007630000|2022-02-16 10:33:50|423.12|420.72|423.45|421.05|423.45|421.05|423.12|420.72|0
1645007640000|2022-02-16 10:34:00|423.12|420.72|423.12|420.72|423.28|420.88|423.04|420.64|0
1645007650000|2022-02-16 10:34:10|423.2|420.8|423.12|420.72|423.28|420.88|423.12|420.72|0
1645007660000|2022-02-16 10:34:20|422.95|420.55|422.95|420.55|422.95|420.55|422.95|420.55|0
1645007670000|2022-02-16 10:34:30|422.79|420.39|422.79|420.39|422.95|420.55|422.79|420.39|0
1645007680000|2022-02-16 10:34:40|422.45|420.05|422.45|420.05|422.45|420.05|422.45|420.05|0
1645007690000|2022-02-16 10:34:50|422.12|419.72|422.05|419.65|422.12|419.72|422.05|419.65|0
1645007700000|2022-02-16 10:35:00|422.29|419.89|422.45|420.05|422.45|420.05|422.29|419.89|0
1645007710000|2022-02-16 10:35:10|422.38|419.98|424.45|422.05|424.7|422.3|422.38|419.98|0
1645007720000|2022-02-16 10:35:20|421.66|419.26|422.32|419.92|422.32|419.92|421.66|419.26|0
1645007730000|2022-02-16 10:35:30|422.48|420.08|422.15|419.75|422.48|420.08|421.66|419.26|0
1645007740000|2022-02-16 10:35:40|422.32|419.92|422.65|420.25|422.65|420.25|421.99|419.59|0
1645007750000|2022-02-16 10:35:50|423.48|421.08|422.82|420.42|423.48|421.08|422.82|420.42|0
1645007760000|2022-02-16 10:36:00|422.98|420.58|422.98|420.58|422.98|420.58|422.9|420.5|0
1645007770000|2022-02-16 10:36:10|422.82|420.42|422.07|419.67|422.82|420.42|422.07|419.67|0
1645007780000|2022-02-16 10:36:20|421.99|419.59|422.41|420.01|422.41|420.01|421.99|419.59|0
1645007790000|2022-02-16 10:36:30|422.65|420.25|422.65|420.25|422.74|420.34|422.65|420.25|0
1645007800000|2022-02-16 10:36:40|422.74|420.34|421.99|419.59|422.74|420.34|421.99|419.59|0
1645007810000|2022-02-16 10:36:50|421.82|419.42|421.82|419.42|421.99|419.59|421.82|419.42|0
1645007820000|2022-02-16 10:37:00|421.74|419.34|422.07|419.67|422.07|419.67|421.74|419.34|0
1645007830000|2022-02-16 10:37:10|422.15|419.75|422.32|419.92|422.32|419.92|422.15|419.75|0
1645007840000|2022-02-16 10:37:20|422.15|419.75|422.32|419.92|422.65|420.25|422.15|419.75|0
1645007850000|2022-02-16 10:37:30|422.48|420.08|422.48|420.08|422.48|420.08|422.4|420|0
1645007860000|2022-02-16 10:37:40|422.32|419.92|422.65|420.25|422.65|420.25|422.32|419.92|0
1645007870000|2022-02-16 10:37:50|422.48|420.08|422.4|420|422.48|420.08|422.4|420|0
1645007880000|2022-02-16 10:38:00|422.32|419.92|422.24|419.84|422.32|419.92|422.24|419.84|0
1645007890000|2022-02-16 10:38:10|422.32|419.92|422.65|420.25|422.65|420.25|422.32|419.92|0
1645007900000|2022-02-16 10:38:20|422.48|420.08|422.98|420.58|423.15|420.75|422.48|420.08|0
1645007910000|2022-02-16 10:38:30|422.81|420.41|422.65|420.25|422.81|420.41|422.65|420.25|0
1645007920000|2022-02-16 10:38:40|422.98|420.58|422.98|420.58|422.98|420.58|422.98|420.58|0
1645007930000|2022-02-16 10:38:50|423.07|420.67|423.07|420.67|423.07|420.67|423.07|420.67|0
1645007940000|2022-02-16 10:39:00|422.81|420.41|422.73|420.33|422.81|420.41|422.4|420|0
1645007950000|2022-02-16 10:39:10|422.65|420.25|422.73|420.33|422.81|420.41|422.65|420.25|0
1645007960000|2022-02-16 10:39:20|422.81|420.41|422.65|420.25|422.81|420.41|422.65|420.25|0
1645007970000|2022-02-16 10:39:30|422.81|420.41|422.81|420.41|422.81|420.41|422.81|420.41|0
1645007980000|2022-02-16 10:39:40|422.98|420.58|423.15|420.75|423.15|420.75|422.98|420.58|0
1645007990000|2022-02-16 10:39:50|422.98|420.58|422.9|420.5|422.98|420.58|422.9|420.5|0
1645008000000|2022-02-16 10:40:00|422.81|420.41|422.24|419.84|422.81|420.41|422.24|419.84|0
1645008010000|2022-02-16 10:40:10|422.65|420.25|422.81|420.41|422.81|420.41|422.65|420.25|0
1645008020000|2022-02-16 10:40:20|422.65|420.25|422.65|420.25|422.81|420.41|422.65|420.25|0
1645008030000|2022-02-16 10:40:30|422.57|420.17|422.48|420.08|422.57|420.17|422.32|419.92|0
1645008050000|2022-02-16 10:40:50|422.32|419.92|422.15|419.75|422.4|420|422.15|419.75|0
1645008060000|2022-02-16 10:41:00|421.99|419.59|421.99|419.59|421.99|419.59|421.99|419.59|0
1645008070000|2022-02-16 10:41:10|421.82|419.42|421.82|419.42|421.82|419.42|421.82|419.42|0
1645008080000|2022-02-16 10:41:20|421.91|419.51|421.49|419.09|421.91|419.51|421.33|418.93|0
1645008090000|2022-02-16 10:41:30|421.41|419.01|421.33|418.93|421.49|419.09|421.33|418.93|0
1645008100000|2022-02-16 10:41:40|421.16|418.76|421.66|419.26|421.66|419.26|421.16|418.76|0
1645008110000|2022-02-16 10:41:50|421.82|419.42|421.82|419.42|421.82|419.42|421.82|419.42|0
1645008120000|2022-02-16 10:42:00|421.49|419.09|422.07|419.67|422.07|419.67|421.49|419.09|0
1645008130000|2022-02-16 10:42:10|421.99|419.59|421.99|419.59|422.07|419.67|421.99|419.59|0
1645008140000|2022-02-16 10:42:20|421.82|419.42|421.82|419.42|421.99|419.59|421.82|419.42|0
1645008150000|2022-02-16 10:42:30|421.66|419.26|421.82|419.42|421.82|419.42|421.66|419.26|0
1645008160000|2022-02-16 10:42:40|421.66|419.26|421.66|419.26|421.66|419.26|421.66|419.26|0
1645008170000|2022-02-16 10:42:50|421.33|418.93|421.33|418.93|421.33|418.93|421.33|418.93|0
1645008180000|2022-02-16 10:43:00|421.16|418.76|421.16|418.76|421.33|418.93|421.16|418.76|0
1645008190000|2022-02-16 10:43:10|421.33|418.93|421.16|418.76|421.33|418.93|421.16|418.76|0
1645008200000|2022-02-16 10:43:20|421.33|418.93|421.49|419.09|421.49|419.09|421.33|418.93|0
1645008210000|2022-02-16 10:43:30|421.82|419.42|422.15|419.75|422.15|419.75|421.82|419.42|0
1645008220000|2022-02-16 10:43:40|421.99|419.59|421.99|419.59|422.15|419.75|421.99|419.59|0
1645008230000|2022-02-16 10:43:50|422.15|419.75|421.99|419.59|422.15|419.75|421.99|419.59|0
1645008240000|2022-02-16 10:44:00|422.15|419.75|421.99|419.59|422.15|419.75|421.99|419.59|0
1645008250000|2022-02-16 10:44:10|421.91|419.51|421.82|419.42|421.91|419.51|421.82|419.42|0
1645008260000|2022-02-16 10:44:20|421.91|419.51|421.66|419.26|421.91|419.51|421.66|419.26|0
1645008270000|2022-02-16 10:44:30|421.32|418.92|420.92|418.52|421.32|418.92|420.92|418.52|0
1645008280000|2022-02-16 10:44:40|421.08|418.68|421.32|418.92|421.49|419.09|421.08|418.68|0
1645008300000|2022-02-16 10:45:00|421.16|418.76|421.32|418.92|421.32|418.92|421.16|418.76|0
1645008310000|2022-02-16 10:45:10|421.49|419.09|421.58|419.18|421.58|419.18|421.32|418.92|0
1645008320000|2022-02-16 10:45:20|421.49|419.09|421.41|419.01|421.49|419.09|421.32|418.92|0
1645008330000|2022-02-16 10:45:30|421.32|418.92|421.49|419.09|421.49|419.09|421.16|418.76|0
1645008350000|2022-02-16 10:45:50|421.24|418.84|421.24|418.84|421.24|418.84|421.24|418.84|0
1645008360000|2022-02-16 10:46:00|421.41|419.01|421.49|419.09|421.49|419.09|421.32|418.92|0
1645008370000|2022-02-16 10:46:10|421.32|418.92|421.32|418.92|421.32|418.92|421.32|418.92|0
1645008390000|2022-02-16 10:46:30|421.16|418.76|421.32|418.92|421.32|418.92|421.16|418.76|0
1645008400000|2022-02-16 10:46:40|421.24|418.84|421.32|418.92|421.32|418.92|421.24|418.84|0
1645008410000|2022-02-16 10:46:50|421.41|419.01|421.49|419.09|421.49|419.09|421.32|418.92|0
1645008420000|2022-02-16 10:47:00|421.98|419.58|421.82|419.42|421.98|419.58|421.82|419.42|0
1645008440000|2022-02-16 10:47:20|421.98|419.58|421.98|419.58|421.98|419.58|421.98|419.58|0
1645008460000|2022-02-16 10:47:40|421.82|419.42|421.65|419.25|421.82|419.42|421.65|419.25|0
1645008470000|2022-02-16 10:47:50|421.82|419.42|421.74|419.34|421.82|419.42|421.65|419.25|0
1645008480000|2022-02-16 10:48:00|421.82|419.42|421.82|419.42|421.82|419.42|421.65|419.25|0
1645008490000|2022-02-16 10:48:10|421.65|419.25|421.82|419.42|421.82|419.42|421.65|419.25|0
1645008500000|2022-02-16 10:48:20|421.98|419.58|422.15|419.75|422.31|419.91|421.98|419.58|0
1645008510000|2022-02-16 10:48:30|421.98|419.58|421.74|419.34|422.07|419.67|421.74|419.34|0
1645008520000|2022-02-16 10:48:40|421.82|419.42|421.74|419.34|421.82|419.42|421.74|419.34|0
1645008530000|2022-02-16 10:48:50|421.82|419.42|421.82|419.42|421.82|419.42|421.74|419.34|0
1645008540000|2022-02-16 10:49:00|421.65|419.25|421.74|419.34|421.74|419.34|421.65|419.25|0
1645008550000|2022-02-16 10:49:10|421.65|419.25|421.65|419.25|421.65|419.25|421.32|418.92|0
1645008560000|2022-02-16 10:49:20|421.32|418.92|420.99|418.59|421.32|418.92|420.99|418.59|0
1645008570000|2022-02-16 10:49:30|420.83|418.43|420.83|418.43|420.83|418.43|420.83|418.43|0
1645008580000|2022-02-16 10:49:40|420.66|418.26|420.66|418.26|420.66|418.26|420.66|418.26|0
1645008590000|2022-02-16 10:49:50|420.99|418.59|420.99|418.59|421.32|418.92|420.99|418.59|0
1645008600000|2022-02-16 10:50:00|421.08|418.68|421.24|418.84|421.24|418.84|421.08|418.68|0
1645008610000|2022-02-16 10:50:10|420.83|418.43|420.91|418.51|420.91|418.51|420.83|418.43|0
1645008620000|2022-02-16 10:50:20|420.83|418.43|420.5|418.1|420.83|418.43|420.5|418.1|0
1645008630000|2022-02-16 10:50:30|420.42|418.02|420.83|418.43|420.83|418.43|420.42|418.02|0
1645008640000|2022-02-16 10:50:40|420.66|418.26|420.58|418.18|420.66|418.26|420.58|418.18|0
1645008650000|2022-02-16 10:50:50|420.66|418.26|420.5|418.1|420.66|418.26|420.33|417.93|0
1645008660000|2022-02-16 10:51:00|420.42|418.02|420.42|418.02|420.5|418.1|420.42|418.02|0
1645008670000|2022-02-16 10:51:10|420.5|418.1|420.33|417.93|420.5|418.1|420.33|417.93|0
1645008680000|2022-02-16 10:51:20|420.17|417.77|420.33|417.93|420.33|417.93|420.17|417.77|0
1645008690000|2022-02-16 10:51:30|420.17|417.77|420.25|417.85|420.25|417.85|420.17|417.77|0
1645008700000|2022-02-16 10:51:40|420|417.6|420.17|417.77|420.33|417.93|420|417.6|0
1645008710000|2022-02-16 10:51:50|420.42|418.02|420.17|417.77|420.5|418.1|420.17|417.77|0
1645008720000|2022-02-16 10:52:00|420|417.6|420.17|417.77|420.17|417.77|420|417.6|0
1645008730000|2022-02-16 10:52:10|420.09|417.69|420.09|417.69|420.09|417.69|420.09|417.69|0
1645008740000|2022-02-16 10:52:20|419.84|417.44|420.33|417.93|420.33|417.93|419.84|417.44|0
1645008750000|2022-02-16 10:52:30|419.84|417.44|420|417.6|420|417.6|419.84|417.44|0
1645008760000|2022-02-16 10:52:40|420.09|417.69|420.75|418.35|420.75|418.35|420.09|417.69|0
1645008770000|2022-02-16 10:52:50|420.66|418.26|420.66|418.26|420.66|418.26|420.5|418.1|0
1645008780000|2022-02-16 10:53:00|420.33|417.93|420.42|418.02|420.42|418.02|420.33|417.93|0
1645008790000|2022-02-16 10:53:10|420.5|418.1|420.17|417.77|420.5|418.1|420.17|417.77|0
1645008800000|2022-02-16 10:53:20|420|417.6|420.09|417.69|420.09|417.69|420|417.6|0
1645008810000|2022-02-16 10:53:30|420|417.6|420|417.6|420.17|417.77|420|417.6|0
1645008820000|2022-02-16 10:53:40|419.84|417.44|420|417.6|420.17|417.77|419.84|417.44|0
1645008830000|2022-02-16 10:53:50|419.84|417.44|420|417.6|420|417.6|419.84|417.44|0
1645008840000|2022-02-16 10:54:00|419.92|417.52|420|417.6|420|417.6|419.92|417.52|0
1645008850000|2022-02-16 10:54:10|420.17|417.77|420.09|417.69|420.17|417.77|420|417.6|0
1645008860000|2022-02-16 10:54:20|420|417.6|420.17|417.77|420.25|417.85|420|417.6|0
1645008870000|2022-02-16 10:54:30|419.84|417.44|419.84|417.44|419.84|417.44|419.84|417.44|0
1645008880000|2022-02-16 10:54:40|420|417.6|420.17|417.77|420.17|417.77|420|417.6|0
1645008890000|2022-02-16 10:54:50|420.33|417.93|420.33|417.93|420.33|417.93|420.17|417.77|0
1645008900000|2022-02-16 10:55:00|420.17|417.77|420.17|417.77|420.17|417.77|420.17|417.77|0
1645008910000|2022-02-16 10:55:10|420.33|417.93|420.33|417.93|420.33|417.93|420.33|417.93|0
1645008920000|2022-02-16 10:55:20|420.5|418.1|420|417.6|420.5|418.1|420|417.6|0
1645008930000|2022-02-16 10:55:30|419.84|417.44|419.67|417.27|419.84|417.44|419.67|417.27|0
1645008940000|2022-02-16 10:55:40|419.34|416.94|419.67|417.27|419.67|417.27|419.34|416.94|0
1645008950000|2022-02-16 10:55:50|419.84|417.44|419.76|417.36|419.84|417.44|419.67|417.27|0
1645008960000|2022-02-16 10:56:00|419.84|417.44|419.67|417.27|419.84|417.44|419.67|417.27|0
1645008970000|2022-02-16 10:56:10|419.84|417.44|419.67|417.27|419.84|417.44|419.67|417.27|0
1645008980000|2022-02-16 10:56:20|419.84|417.44|419.67|417.27|419.84|417.44|419.67|417.27|0
1645008990000|2022-02-16 10:56:30|419.84|417.44|419.84|417.44|419.92|417.52|419.84|417.44|0
1645009000000|2022-02-16 10:56:40|419.67|417.27|419.51|417.11|419.67|417.27|419.51|417.11|0
1645009010000|2022-02-16 10:56:50|419.67|417.27|419.67|417.27|419.67|417.27|419.67|417.27|0
1645009020000|2022-02-16 10:57:00|419.51|417.11|419.67|417.27|419.67|417.27|419.51|417.11|0
1645009030000|2022-02-16 10:57:10|419.51|417.11|419.67|417.27|419.67|417.27|419.51|417.11|0
1645009040000|2022-02-16 10:57:20|419.51|417.11|419.51|417.11|419.51|417.11|419.51|417.11|0
1645009050000|2022-02-16 10:57:30|419.34|416.94|419.51|417.11|419.51|417.11|419.34|416.94|0
1645009060000|2022-02-16 10:57:40|419.34|416.94|419.34|416.94|419.34|416.94|419.34|416.94|0
1645009070000|2022-02-16 10:57:50|419.18|416.78|419.18|416.78|419.18|416.78|419.18|416.78|0
1645009080000|2022-02-16 10:58:00|419.01|416.61|419.01|416.61|419.01|416.61|419.01|416.61|0
1645009090000|2022-02-16 10:58:10|419.18|416.78|419.34|416.94|419.34|416.94|419.18|416.78|0
1645009100000|2022-02-16 10:58:20|419.67|417.27|419.18|416.78|419.67|417.27|419.18|416.78|0
1645009120000|2022-02-16 10:58:40|419.01|416.61|419.18|416.78|419.18|416.78|419.01|416.61|0
1645009130000|2022-02-16 10:58:50|419.34|416.94|419.34|416.94|419.34|416.94|419.34|416.94|0
1645009150000|2022-02-16 10:59:10|419.18|416.78|419.67|417.27|419.67|417.27|419.18|416.78|0
1645009160000|2022-02-16 10:59:20|419.83|417.43|419.83|417.43|419.83|417.43|419.83|417.43|0
1645009170000|2022-02-16 10:59:30|420|417.6|420|417.6|420|417.6|419.83|417.43|0
1645009180000|2022-02-16 10:59:40|419.92|417.52|419.83|417.43|419.92|417.52|419.83|417.43|0
1645009190000|2022-02-16 10:59:50|420.16|417.76|420.09|417.69|420.16|417.76|420|417.6|0
1645009200000|2022-02-16 11:00:00|420|417.6|420.16|417.76|420.16|417.76|420|417.6|0
1645009210000|2022-02-16 11:00:10|420.25|417.85|420.08|417.68|420.25|417.85|420.08|417.68|0
1645009220000|2022-02-16 11:00:20|420.16|417.76|420.33|417.93|420.33|417.93|420.08|417.68|0
1645009230000|2022-02-16 11:00:30|420.16|417.76|420.33|417.93|420.33|417.93|420|417.6|0
1645009240000|2022-02-16 11:00:40|420.16|417.76|418.68|416.28|420.16|417.76|418.68|416.28|0
1645009250000|2022-02-16 11:00:50|419.18|416.78|418.52|416.12|419.18|416.78|417.7|415.3|0
1645009260000|2022-02-16 11:01:00|418.68|416.28|418.6|416.2|418.68|416.28|418.6|416.2|0
1645009270000|2022-02-16 11:01:10|418.52|416.12|418.85|416.45|418.85|416.45|418.35|415.95|0
1645009280000|2022-02-16 11:01:20|419.01|416.61|418.93|416.53|419.18|416.78|418.93|416.53|0
1645009290000|2022-02-16 11:01:30|419.01|416.61|418.85|416.45|419.01|416.61|418.85|416.45|0
1645009300000|2022-02-16 11:01:40|419.01|416.61|418.77|416.37|419.01|416.61|418.77|416.37|0
1645009310000|2022-02-16 11:01:50|418.68|416.28|418.85|416.45|418.85|416.45|418.68|416.28|0
1645009320000|2022-02-16 11:02:00|418.68|416.28|418.85|416.45|418.85|416.45|418.52|416.12|0
1645009330000|2022-02-16 11:02:10|419.17|416.77|419.5|417.1|419.5|417.1|419.17|416.77|0
1645009340000|2022-02-16 11:02:20|419.67|417.27|419.5|417.1|419.67|417.27|419.5|417.1|0
1645009350000|2022-02-16 11:02:30|419.43|417.03|419.59|417.19|419.59|417.19|419.34|416.94|0
1645009360000|2022-02-16 11:02:40|419.34|416.94|419.26|416.86|419.34|416.94|419.17|416.77|0
1645009370000|2022-02-16 11:02:50|419.17|416.77|419.67|417.27|419.67|417.27|419.17|416.77|0
1645009390000|2022-02-16 11:03:10|419.83|417.43|419.83|417.43|419.83|417.43|419.83|417.43|0
1645009400000|2022-02-16 11:03:20|420|417.6|419.83|417.43|420|417.6|419.83|417.43|0
1645009410000|2022-02-16 11:03:30|420|417.6|419.83|417.43|420.16|417.76|419.67|417.27|0
1645009430000|2022-02-16 11:03:50|419.67|417.27|420.33|417.93|420.33|417.93|419.67|417.27|0
1645009440000|2022-02-16 11:04:00|420.49|418.09|420.58|418.18|420.58|418.18|420.41|418.01|0
1645009450000|2022-02-16 11:04:10|420.33|417.93|420.16|417.76|420.33|417.93|420.16|417.76|0
1645009460000|2022-02-16 11:04:20|419.75|417.35|420.16|417.76|420.16|417.76|419.75|417.35|0
1645009470000|2022-02-16 11:04:30|420.08|417.68|420|417.6|420.08|417.68|420|417.6|0
1645009480000|2022-02-16 11:04:40|420.16|417.76|419.67|417.27|420.16|417.76|419.67|417.27|0
1645009490000|2022-02-16 11:04:50|419.83|417.43|419.83|417.43|419.83|417.43|419.83|417.43|0
1645009500000|2022-02-16 11:05:00|419.67|417.27|419.67|417.27|419.67|417.27|419.67|417.27|0
1645009510000|2022-02-16 11:05:10|419.75|417.35|419.01|416.61|419.75|417.35|419.01|416.61|0
1645009520000|2022-02-16 11:05:20|418.93|416.53|419.01|416.61|419.01|416.61|418.84|416.44|0
1645009530000|2022-02-16 11:05:30|418.84|416.44|419.01|416.61|419.01|416.61|418.84|416.44|0
1645009540000|2022-02-16 11:05:40|419.09|416.69|419.01|416.61|419.09|416.69|419.01|416.61|0
1645009560000|2022-02-16 11:06:00|419.09|416.69|419.17|416.77|419.17|416.77|419.01|416.61|0
1645009570000|2022-02-16 11:06:10|419.01|416.61|418.84|416.44|419.01|416.61|418.84|416.44|0
1645009580000|2022-02-16 11:06:20|419.01|416.61|419.01|416.61|419.01|416.61|419.01|416.61|0
1645009600000|2022-02-16 11:06:40|418.84|416.44|419.01|416.61|419.01|416.61|418.84|416.44|0
1645009610000|2022-02-16 11:06:50|418.84|416.44|418.84|416.44|418.84|416.44|418.84|416.44|0
1645009620000|2022-02-16 11:07:00|418.68|416.28|418.84|416.44|418.84|416.44|418.68|416.28|0
1645009630000|2022-02-16 11:07:10|418.68|416.28|418.84|416.44|418.84|416.44|418.68|416.28|0
1645009640000|2022-02-16 11:07:20|419.01|416.61|419.17|416.77|419.17|416.77|419.01|416.61|0
1645009650000|2022-02-16 11:07:30|419.34|416.94|419.34|416.94|419.34|416.94|419.34|416.94|0
1645009660000|2022-02-16 11:07:40|419.17|416.77|419.01|416.61|419.17|416.77|419.01|416.61|0
1645009670000|2022-02-16 11:07:50|419.09|416.69|419.17|416.77|419.17|416.77|419.09|416.69|0
1645009680000|2022-02-16 11:08:00|419.01|416.61|419.34|416.94|419.5|417.1|419.01|416.61|0
1645009690000|2022-02-16 11:08:10|419.5|417.1|419.67|417.27|419.67|417.27|419.34|416.94|0
1645009700000|2022-02-16 11:08:20|419.34|416.94|419.67|417.27|419.83|417.43|419.34|416.94|0
1645009710000|2022-02-16 11:08:30|419.83|417.43|419.92|417.52|419.92|417.52|419.83|417.43|0
1645009720000|2022-02-16 11:08:40|419.83|417.43|419.83|417.43|419.83|417.43|419.83|417.43|0
1645009740000|2022-02-16 11:09:00|419.75|417.35|419.67|417.27|419.75|417.35|419.59|417.19|0
1645009750000|2022-02-16 11:09:10|419.75|417.35|420|417.6|420|417.6|419.75|417.35|0
1645009760000|2022-02-16 11:09:20|419.83|417.43|419.92|417.52|420|417.6|419.83|417.43|0
1645009770000|2022-02-16 11:09:30|420|417.6|420.16|417.76|420.16|417.76|420|417.6|0
1645009780000|2022-02-16 11:09:40|420|417.6|420.08|417.68|420.08|417.68|420|417.6|0
1645009790000|2022-02-16 11:09:50|420|417.6|420.08|417.68|420.08|417.68|420|417.6|0
1645009800000|2022-02-16 11:10:00|420.16|417.76|420.58|418.18|420.66|418.26|420.16|417.76|0
1645009810000|2022-02-16 11:10:10|420.66|418.26|421.15|418.75|421.15|418.75|420.66|418.26|0
1645009820000|2022-02-16 11:10:20|421.07|418.67|421.24|418.84|421.32|418.92|421.07|418.67|0
1645009830000|2022-02-16 11:10:30|420.99|418.59|420.99|418.59|421.07|418.67|420.99|418.59|0
1645009840000|2022-02-16 11:10:40|421.24|418.84|421.65|419.25|421.65|419.25|421.24|418.84|0
1645009850000|2022-02-16 11:10:50|421.73|419.33|421.57|419.17|421.73|419.33|421.57|419.17|0
1645009860000|2022-02-16 11:11:00|421.73|419.33|421.98|419.58|421.98|419.58|421.65|419.25|0
1645009870000|2022-02-16 11:11:10|421.81|419.41|421.65|419.25|421.81|419.41|421.48|419.08|0
1645009880000|2022-02-16 11:11:20|421.81|419.41|421.98|419.58|421.98|419.58|421.81|419.41|0
1645009890000|2022-02-16 11:11:30|422.14|419.74|422.14|419.74|422.14|419.74|422.14|419.74|0
1645009900000|2022-02-16 11:11:40|421.98|419.58|422.14|419.74|422.14|419.74|421.98|419.58|0
1645009910000|2022-02-16 11:11:50|421.98|419.58|422.31|419.91|422.31|419.91|421.98|419.58|0
1645009920000|2022-02-16 11:12:00|422.23|419.83|422.14|419.74|422.23|419.83|422.14|419.74|0
1645009930000|2022-02-16 11:12:10|421.98|419.58|421.98|419.58|422.06|419.66|421.98|419.58|0
1645009940000|2022-02-16 11:12:20|422.14|419.74|421.9|419.5|422.14|419.74|421.9|419.5|0
1645009950000|2022-02-16 11:12:30|421.81|419.41|421.98|419.58|421.98|419.58|421.81|419.41|0
1645009960000|2022-02-16 11:12:40|421.81|419.41|421.81|419.41|421.81|419.41|421.81|419.41|0
1645009970000|2022-02-16 11:12:50|421.98|419.58|422.47|420.07|422.47|420.07|421.98|419.58|0
1645009980000|2022-02-16 11:13:00|422.31|419.91|421.98|419.58|422.31|419.91|421.98|419.58|0
1645009990000|2022-02-16 11:13:10|421.81|419.41|421.64|419.24|421.81|419.41|421.64|419.24|0
1645010000000|2022-02-16 11:13:20|421.73|419.33|421.64|419.24|421.73|419.33|421.48|419.08|0
1645010010000|2022-02-16 11:13:30|421.48|419.08|421.48|419.08|421.48|419.08|421.48|419.08|0
1645010020000|2022-02-16 11:13:40|421.64|419.24|421.64|419.24|421.64|419.24|421.64|419.24|0
1645010030000|2022-02-16 11:13:50|421.57|419.17|421.48|419.08|421.57|419.17|421.48|419.08|0
1645010040000|2022-02-16 11:14:00|421.4|419|421.31|418.91|421.4|419|421.15|418.75|0
1645010050000|2022-02-16 11:14:10|421.23|418.83|421.4|419|421.48|419.08|421.23|418.83|0
1645010060000|2022-02-16 11:14:20|421.48|419.08|421.4|419|421.48|419.08|421.4|419|0
1645010070000|2022-02-16 11:14:30|421.48|419.08|421.48|419.08|421.48|419.08|421.31|418.91|0
1645010080000|2022-02-16 11:14:40|421.64|419.24|421.64|419.24|421.73|419.33|421.64|419.24|0
1645010090000|2022-02-16 11:14:50|422.06|419.66|422.47|420.07|422.64|420.24|421.97|419.57|0
1645010100000|2022-02-16 11:15:00|422.39|419.99|421.73|419.33|422.39|419.99|421.73|419.33|0
1645010110000|2022-02-16 11:15:10|421.23|418.83|421.15|418.75|421.31|418.91|421.15|418.75|0
1645010120000|2022-02-16 11:15:20|421.23|418.83|421.64|419.24|421.64|419.24|421.23|418.83|0
1645010130000|2022-02-16 11:15:30|421.48|419.08|421.56|419.16|421.56|419.16|421.4|419|0
1645010140000|2022-02-16 11:15:40|421.64|419.24|421.73|419.33|421.73|419.33|421.64|419.24|0
1645010150000|2022-02-16 11:15:50|421.64|419.24|421.9|419.5|421.9|419.5|421.64|419.24|0
1645010160000|2022-02-16 11:16:00|421.81|419.41|421.89|419.49|421.89|419.49|421.73|419.33|0
1645010170000|2022-02-16 11:16:10|422.06|419.66|422.14|419.74|422.14|419.74|422.06|419.66|0
1645010180000|2022-02-16 11:16:20|421.97|419.57|422.14|419.74|422.14|419.74|421.97|419.57|0
1645010190000|2022-02-16 11:16:30|421.97|419.57|421.97|419.57|421.97|419.57|421.97|419.57|0
1645010210000|2022-02-16 11:16:50|422.06|419.66|421.81|419.41|422.06|419.66|421.81|419.41|0
1645010220000|2022-02-16 11:17:00|421.97|419.57|421.81|419.41|421.97|419.57|421.81|419.41|0
1645010250000|2022-02-16 11:17:30|421.64|419.24|421.81|419.41|421.81|419.41|421.64|419.24|0
1645010260000|2022-02-16 11:17:40|421.97|419.57|421.97|419.57|421.97|419.57|421.97|419.57|0
1645010270000|2022-02-16 11:17:50|421.81|419.41|421.81|419.41|421.81|419.41|421.81|419.41|0
1645010280000|2022-02-16 11:18:00|421.31|418.91|421.23|418.83|421.31|418.91|420.65|418.25|0
1645010290000|2022-02-16 11:18:10|421.48|419.08|421.64|419.24|421.64|419.24|421.4|419|0
1645010300000|2022-02-16 11:18:20|421.73|419.33|421.64|419.24|421.81|419.41|421.64|419.24|0
1645010310000|2022-02-16 11:18:30|421.81|419.41|421.64|419.24|421.81|419.41|421.64|419.24|0
1645010320000|2022-02-16 11:18:40|421.48|419.08|421.64|419.24|421.64|419.24|421.48|419.08|0
1645010330000|2022-02-16 11:18:50|421.56|419.16|421.56|419.16|421.64|419.24|421.56|419.16|0
1645010340000|2022-02-16 11:19:00|420.98|418.58|421.15|418.75|421.23|418.83|420.98|418.58|0
1645010350000|2022-02-16 11:19:10|421.07|418.67|421.15|418.75|421.31|418.91|421.07|418.67|0
1645010360000|2022-02-16 11:19:20|421.31|418.91|421.56|419.16|421.56|419.16|421.31|418.91|0
1645010370000|2022-02-16 11:19:30|421.81|419.41|421.73|419.33|421.81|419.41|421.64|419.24|0
1645010380000|2022-02-16 11:19:40|421.81|419.41|421.81|419.41|421.81|419.41|421.81|419.41|0
1645010390000|2022-02-16 11:19:50|421.64|419.24|421.81|419.41|421.81|419.41|421.64|419.24|0
1645010400000|2022-02-16 11:20:00|421.73|419.33|421.97|419.57|422.3|419.9|421.73|419.33|0
1645010420000|2022-02-16 11:20:20|421.81|419.41|421.64|419.24|421.81|419.41|421.64|419.24|0
1645010430000|2022-02-16 11:20:30|421.48|419.08|421.31|418.91|421.48|419.08|421.31|418.91|0
1645010440000|2022-02-16 11:20:40|421.15|418.75|421.15|418.75|421.15|418.75|420.98|418.58|0
1645010450000|2022-02-16 11:20:50|421.07|418.67|421.07|418.67|421.15|418.75|421.07|418.67|0
1645010460000|2022-02-16 11:21:00|421.23|418.83|421.81|419.41|421.81|419.41|421.23|418.83|0
1645010480000|2022-02-16 11:21:20|421.64|419.24|421.56|419.16|421.81|419.41|421.56|419.16|0
1645010490000|2022-02-16 11:21:30|421.64|419.24|421.81|419.41|421.81|419.41|421.48|419.08|0
1645010500000|2022-02-16 11:21:40|421.89|419.49|421.81|419.41|421.89|419.49|421.81|419.41|0
1645010510000|2022-02-16 11:21:50|421.73|419.33|421.31|418.91|421.73|419.33|421.15|418.75|0
1645010520000|2022-02-16 11:22:00|421.15|418.75|421.31|418.91|421.31|418.91|421.15|418.75|0
1645010530000|2022-02-16 11:22:10|421.23|418.83|421.31|418.91|421.31|418.91|421.07|418.67|0
1645010540000|2022-02-16 11:22:20|421.15|418.75|421.81|419.41|421.81|419.41|421.15|418.75|0
1645010550000|2022-02-16 11:22:30|421.73|419.33|421.64|419.24|421.73|419.33|421.64|419.24|0
1645010560000|2022-02-16 11:22:40|421.97|419.57|421.56|419.16|421.97|419.57|421.56|419.16|0
1645010570000|2022-02-16 11:22:50|421.48|419.08|421.48|419.08|421.48|419.08|421.48|419.08|0
1645010580000|2022-02-16 11:23:00|421.56|419.16|421.81|419.41|421.81|419.41|421.48|419.08|0
1645010590000|2022-02-16 11:23:10|421.64|419.24|421.81|419.41|421.81|419.41|421.64|419.24|0
1645010600000|2022-02-16 11:23:20|420.98|418.58|421.15|418.75|421.15|418.75|420.98|418.58|0
1645010610000|2022-02-16 11:23:30|421.48|419.08|421.48|419.08|421.48|419.08|421.48|419.08|0
1645010620000|2022-02-16 11:23:40|421.31|418.91|421.23|418.83|421.31|418.91|421.15|418.75|0
1645010630000|2022-02-16 11:23:50|421.15|418.75|421.15|418.75|421.15|418.75|421.15|418.75|0
1645010640000|2022-02-16 11:24:00|421.48|419.08|421.31|418.91|421.48|419.08|421.31|418.91|0
1645010650000|2022-02-16 11:24:10|421.15|418.75|421.31|418.91|421.31|418.91|421.15|418.75|0
1645010660000|2022-02-16 11:24:20|421.4|419|421.07|418.67|421.4|419|421.07|418.67|0
1645010670000|2022-02-16 11:24:30|420.98|418.58|421.15|418.75|421.15|418.75|420.98|418.58|0
1645010680000|2022-02-16 11:24:40|421.31|418.91|421.81|419.41|421.81|419.41|421.31|418.91|0
1645010690000|2022-02-16 11:24:50|421.73|419.33|421.73|419.33|421.81|419.41|421.73|419.33|0
1645010700000|2022-02-16 11:25:00|421.64|419.24|421.64|419.24|421.64|419.24|421.56|419.16|0
1645010710000|2022-02-16 11:25:10|421.56|419.16|421.56|419.16|421.64|419.24|421.56|419.16|0
1645010720000|2022-02-16 11:25:20|421.64|419.24|421.48|419.08|421.64|419.24|421.48|419.08|0
1645010730000|2022-02-16 11:25:30|421.56|419.16|421.56|419.16|421.56|419.16|421.56|419.16|0
1645010740000|2022-02-16 11:25:40|421.48|419.08|421.56|419.16|421.56|419.16|421.48|419.08|0
1645010750000|2022-02-16 11:25:50|421.64|419.24|422.14|419.74|422.14|419.74|421.64|419.24|0
1645010760000|2022-02-16 11:26:00|422.47|420.07|422.96|420.56|422.96|420.56|422.47|420.07|0
1645010770000|2022-02-16 11:26:10|423.13|420.73|423.05|420.65|423.13|420.73|423.05|420.65|0
1645010780000|2022-02-16 11:26:20|423.29|420.89|423.29|420.89|423.46|421.06|423.29|420.89|0
1645010790000|2022-02-16 11:26:30|423.13|420.73|422.63|420.23|423.13|420.73|422.63|420.23|0
1645010800000|2022-02-16 11:26:40|422.55|420.15|421.97|419.57|422.55|420.15|421.97|419.57|0
1645010810000|2022-02-16 11:26:50|421.81|419.41|421.81|419.41|421.81|419.41|421.81|419.41|0
1645010820000|2022-02-16 11:27:00|421.64|419.24|421.64|419.24|421.64|419.24|421.64|419.24|0
1645010830000|2022-02-16 11:27:10|421.56|419.16|421.47|419.07|421.56|419.16|421.47|419.07|0
1645010840000|2022-02-16 11:27:20|421.31|418.91|421.47|419.07|421.47|419.07|421.31|418.91|0
1645010850000|2022-02-16 11:27:30|421.31|418.91|421.23|418.83|421.31|418.91|421.23|418.83|0
1645010860000|2022-02-16 11:27:40|421.31|418.91|421.31|418.91|421.47|419.07|421.31|418.91|0
1645010870000|2022-02-16 11:27:50|421.47|419.07|421.56|419.16|421.64|419.24|421.47|419.07|0
1645010880000|2022-02-16 11:28:00|421.64|419.24|421.8|419.4|421.8|419.4|421.64|419.24|0
1645010890000|2022-02-16 11:28:10|421.97|419.57|421.97|419.57|421.97|419.57|421.97|419.57|0
1645010900000|2022-02-16 11:28:20|422.06|419.66|421.97|419.57|422.06|419.66|421.8|419.4|0
1645010910000|2022-02-16 11:28:30|422.14|419.74|422.06|419.66|422.14|419.74|421.97|419.57|0
1645010920000|2022-02-16 11:28:40|421.97|419.57|421.97|419.57|421.97|419.57|421.97|419.57|0
1645010930000|2022-02-16 11:28:50|421.8|419.4|421.8|419.4|421.8|419.4|421.8|419.4|0
1645010940000|2022-02-16 11:29:00|421.64|419.24|421.64|419.24|421.8|419.4|421.64|419.24|0
1645010950000|2022-02-16 11:29:10|421.73|419.33|421.73|419.33|421.73|419.33|421.73|419.33|0
1645010960000|2022-02-16 11:29:20|421.64|419.24|421.8|419.4|421.8|419.4|421.64|419.24|0
1645010970000|2022-02-16 11:29:30|421.64|419.24|421.47|419.07|421.64|419.24|421.47|419.07|0
1645010980000|2022-02-16 11:29:40|421.56|419.16|421.31|418.91|421.56|419.16|421.31|418.91|0
1645010990000|2022-02-16 11:29:50|421.23|418.83|421.31|418.91|421.31|418.91|421.23|418.83|0
1645011000000|2022-02-16 11:30:00|421.47|419.07|421.64|419.24|421.64|419.24|421.47|419.07|0
1645011010000|2022-02-16 11:30:10|421.72|419.32|421.8|419.4|421.8|419.4|421.72|419.32|0
1645011020000|2022-02-16 11:30:20|421.72|419.32|421.47|419.07|421.72|419.32|421.47|419.07|0
1645011030000|2022-02-16 11:30:30|421.39|418.99|421.8|419.4|421.8|419.4|421.39|418.99|0
1645011040000|2022-02-16 11:30:40|421.97|419.57|421.97|419.57|422.13|419.73|421.97|419.57|0
1645011050000|2022-02-16 11:30:50|421.8|419.4|421.64|419.24|421.8|419.4|421.64|419.24|0
1645011060000|2022-02-16 11:31:00|421.97|419.57|421.97|419.57|422.13|419.73|421.97|419.57|0
1645011070000|2022-02-16 11:31:10|421.64|419.24|421.8|419.4|421.8|419.4|421.64|419.24|0
1645011090000|2022-02-16 11:31:30|421.64|419.24|421.47|419.07|421.64|419.24|421.47|419.07|0
1645011100000|2022-02-16 11:31:40|421.31|418.91|421.47|419.07|421.64|419.24|421.31|418.91|0
1645011110000|2022-02-16 11:31:50|421.64|419.24|421.64|419.24|421.64|419.24|421.64|419.24|0
1645011120000|2022-02-16 11:32:00|421.47|419.07|421.8|419.4|421.97|419.57|421.47|419.07|0
1645011130000|2022-02-16 11:32:10|421.64|419.24|421.47|419.07|421.64|419.24|421.47|419.07|0
1645011140000|2022-02-16 11:32:20|421.56|419.16|421.64|419.24|421.64|419.24|421.56|419.16|0
1645011150000|2022-02-16 11:32:30|421.47|419.07|420.65|418.25|421.47|419.07|420.48|418.08|0
1645011160000|2022-02-16 11:32:40|420.32|417.92|420.24|417.84|420.32|417.92|420.15|417.75|0
1645011170000|2022-02-16 11:32:50|420.32|417.92|419.82|417.42|420.32|417.92|419.82|417.42|0
1645011180000|2022-02-16 11:33:00|419.66|417.26|419.66|417.26|419.99|417.59|419.66|417.26|0
1645011190000|2022-02-16 11:33:10|419.82|417.42|419.74|417.34|419.82|417.42|419.74|417.34|0
1645011200000|2022-02-16 11:33:20|419.82|417.42|419.49|417.09|419.82|417.42|419.49|417.09|0
1645011210000|2022-02-16 11:33:30|419.58|417.18|419.16|416.76|419.58|417.18|419.16|416.76|0
1645011220000|2022-02-16 11:33:40|419.33|416.93|419.16|416.76|419.33|416.93|419.16|416.76|0
1645011230000|2022-02-16 11:33:50|419|416.6|419.16|416.76|419.16|416.76|419|416.6|0
1645011240000|2022-02-16 11:34:00|419|416.6|419|416.6|419|416.6|419|416.6|0
1645011250000|2022-02-16 11:34:10|419.08|416.68|419.33|416.93|419.33|416.93|419.08|416.68|0
1645011260000|2022-02-16 11:34:20|419.16|416.76|419.33|416.93|419.33|416.93|419.16|416.76|0
1645011270000|2022-02-16 11:34:30|419.25|416.85|419.33|416.93|419.33|416.93|419.25|416.85|0
1645011280000|2022-02-16 11:34:40|419.16|416.76|419.33|416.93|419.49|417.09|419.16|416.76|0
1645011290000|2022-02-16 11:34:50|419.49|417.09|419.82|417.42|419.82|417.42|419.49|417.09|0
1645011300000|2022-02-16 11:35:00|419.99|417.59|420.15|417.75|420.15|417.75|419.99|417.59|0
1645011310000|2022-02-16 11:35:10|419.99|417.59|419.99|417.59|420.07|417.67|419.99|417.59|0
1645011320000|2022-02-16 11:35:20|420.15|417.75|419.49|417.09|420.15|417.75|419.49|417.09|0
1645011330000|2022-02-16 11:35:30|419.33|416.93|419.16|416.76|419.33|416.93|419.16|416.76|0
1645011340000|2022-02-16 11:35:40|419.33|416.93|419.33|416.93|419.33|416.93|419.33|416.93|0
1645011350000|2022-02-16 11:35:50|419.49|417.09|419.41|417.01|419.49|417.09|419.33|416.93|0
1645011360000|2022-02-16 11:36:00|419.66|417.26|419.66|417.26|419.66|417.26|419.49|417.09|0
1645011370000|2022-02-16 11:36:10|419.58|417.18|419.58|417.18|419.58|417.18|419.58|417.18|0
1645011380000|2022-02-16 11:36:20|419.49|417.09|420.15|417.75|420.15|417.75|419.49|417.09|0
1645011390000|2022-02-16 11:36:30|420.32|417.92|420.32|417.92|420.32|417.92|420.15|417.75|0
1645011400000|2022-02-16 11:36:40|420.15|417.75|420.15|417.75|420.15|417.75|420.15|417.75|0
1645011410000|2022-02-16 11:36:50|420.48|418.08|420.48|418.08|420.48|418.08|420.48|418.08|0
1645011420000|2022-02-16 11:37:00|420.65|418.25|420.65|418.25|420.65|418.25|420.65|418.25|0
1645011430000|2022-02-16 11:37:10|420.57|418.17|420.48|418.08|420.57|418.17|420.48|418.08|0
1645011440000|2022-02-16 11:37:20|420.15|417.75|420.32|417.92|420.32|417.92|420.15|417.75|0
1645011450000|2022-02-16 11:37:30|420.48|418.08|420.4|418|420.57|418.17|420.4|418|0
1645011460000|2022-02-16 11:37:40|420.32|417.92|420.24|417.84|420.57|418.17|420.24|417.84|0
1645011470000|2022-02-16 11:37:50|420.15|417.75|419.99|417.59|420.15|417.75|419.99|417.59|0
1645011480000|2022-02-16 11:38:00|420.15|417.75|420.32|417.92|420.32|417.92|420.15|417.75|0
1645011490000|2022-02-16 11:38:10|420.24|417.84|420.32|417.92|420.32|417.92|420.24|417.84|0
1645011500000|2022-02-16 11:38:20|419.99|417.59|419.99|417.59|419.99|417.59|419.99|417.59|0
1645011510000|2022-02-16 11:38:30|419.66|417.26|419.33|416.93|419.66|417.26|419.33|416.93|0
1645011520000|2022-02-16 11:38:40|419.16|416.76|419.33|416.93|419.33|416.93|419.16|416.76|0
1645011530000|2022-02-16 11:38:50|419.41|417.01|419.25|416.85|419.41|417.01|419.25|416.85|0
1645011540000|2022-02-16 11:39:00|419.49|417.09|419.33|416.93|419.49|417.09|419.33|416.93|0
1645011550000|2022-02-16 11:39:10|419|416.6|418.67|416.27|419|416.6|418.67|416.27|0
1645011560000|2022-02-16 11:39:20|418.83|416.43|418.67|416.27|418.83|416.43|418.67|416.27|0
1645011570000|2022-02-16 11:39:30|418.83|416.43|418.67|416.27|418.83|416.43|418.67|416.27|0
1645011580000|2022-02-16 11:39:40|418.83|416.43|418.67|416.27|418.83|416.43|418.67|416.27|0
1645011600000|2022-02-16 11:40:00|418.17|415.77|419|416.6|419|416.6|418.17|415.77|0
1645011610000|2022-02-16 11:40:10|418.83|416.43|418.67|416.27|418.83|416.43|418.67|416.27|0
1645011620000|2022-02-16 11:40:20|418.75|416.35|418.83|416.43|418.83|416.43|418.75|416.35|0
1645011630000|2022-02-16 11:40:30|418.67|416.27|419|416.6|419|416.6|418.67|416.27|0
1645011640000|2022-02-16 11:40:40|419.08|416.68|419.16|416.76|419.16|416.76|419.08|416.68|0
1645011650000|2022-02-16 11:40:50|419.33|416.93|419.33|416.93|419.33|416.93|419.33|416.93|0
1645011660000|2022-02-16 11:41:00|419.49|417.09|419.33|416.93|419.49|417.09|419.33|416.93|0
1645011680000|2022-02-16 11:41:20|419.49|417.09|419.49|417.09|419.49|417.09|419.49|417.09|0
1645011700000|2022-02-16 11:41:40|419.65|417.25|419.33|416.93|419.65|417.25|419.33|416.93|0
1645011720000|2022-02-16 11:42:00|419.41|417.01|419.41|417.01|419.41|417.01|419.41|417.01|0
1645011730000|2022-02-16 11:42:10|419.33|416.93|419|416.6|419.33|416.93|419|416.6|0
1645011740000|2022-02-16 11:42:20|419.08|416.68|419|416.6|419.08|416.68|419|416.6|0
1645011750000|2022-02-16 11:42:30|418.83|416.43|418.67|416.27|418.83|416.43|418.67|416.27|0
1645011760000|2022-02-16 11:42:40|419|416.6|419.16|416.76|419.16|416.76|419|416.6|0
1645011770000|2022-02-16 11:42:50|419.08|416.68|418.83|416.43|419.08|416.68|418.83|416.43|0
1645011780000|2022-02-16 11:43:00|419|416.6|419|416.6|419|416.6|419|416.6|0
1645011790000|2022-02-16 11:43:10|418.83|416.43|418.83|416.43|418.83|416.43|418.83|416.43|0
1645011800000|2022-02-16 11:43:20|419|416.6|419|416.6|419|416.6|419|416.6|0
1645011810000|2022-02-16 11:43:30|419.16|416.76|419.16|416.76|419.16|416.76|419.16|416.76|0
1645011820000|2022-02-16 11:43:40|418.83|416.43|418.83|416.43|418.83|416.43|418.83|416.43|0
1645011830000|2022-02-16 11:43:50|418.75|416.35|418.83|416.43|418.83|416.43|418.75|416.35|0
1645011840000|2022-02-16 11:44:00|418.67|416.27|418.83|416.43|418.83|416.43|418.67|416.27|0
1645011850000|2022-02-16 11:44:10|418.75|416.35|418.83|416.43|418.83|416.43|418.67|416.27|0
1645011860000|2022-02-16 11:44:20|419|416.6|419|416.6|419|416.6|419|416.6|0
1645011880000|2022-02-16 11:44:40|419.08|416.68|419|416.6|419.16|416.76|419|416.6|0
1645011900000|2022-02-16 11:45:00|418.99|416.59|418.99|416.59|418.99|416.59|418.99|416.59|0
1645011910000|2022-02-16 11:45:10|419.08|416.68|418.83|416.43|419.08|416.68|418.83|416.43|0
1645011930000|2022-02-16 11:45:30|418.99|416.59|418.99|416.59|418.99|416.59|418.99|416.59|0
1645011940000|2022-02-16 11:45:40|418.92|416.52|418.5|416.1|418.99|416.59|418.5|416.1|0
1645011950000|2022-02-16 11:45:50|418.83|416.43|418.67|416.27|418.83|416.43|418.67|416.27|0
1645011960000|2022-02-16 11:46:00|418.83|416.43|418.67|416.27|418.83|416.43|418.5|416.1|0
1645011970000|2022-02-16 11:46:10|418.75|416.35|418.67|416.27|418.75|416.35|418.67|416.27|0
1645011980000|2022-02-16 11:46:20|418.83|416.43|418.99|416.59|418.99|416.59|418.83|416.43|0
1645011990000|2022-02-16 11:46:30|418.83|416.43|418.92|416.52|418.92|416.52|418.83|416.43|0
1645012000000|2022-02-16 11:46:40|418.83|416.43|418.99|416.59|418.99|416.59|418.83|416.43|0
1645012010000|2022-02-16 11:46:50|418.83|416.43|418.99|416.59|418.99|416.59|418.83|416.43|0
1645012020000|2022-02-16 11:47:00|418.83|416.43|419.08|416.68|419.24|416.84|418.83|416.43|0
1645012030000|2022-02-16 11:47:10|419.16|416.76|419.16|416.76|419.16|416.76|419.16|416.76|0
1645012050000|2022-02-16 11:47:30|418.83|416.43|418.59|416.19|418.83|416.43|418.59|416.19|0
1645012060000|2022-02-16 11:47:40|418.5|416.1|418.42|416.02|418.5|416.1|418.42|416.02|0
1645012070000|2022-02-16 11:47:50|418.66|416.26|418.66|416.26|418.66|416.26|418.5|416.1|0
1645012080000|2022-02-16 11:48:00|418.59|416.19|418.5|416.1|418.59|416.19|418.5|416.1|0
1645012090000|2022-02-16 11:48:10|418.66|416.26|418.75|416.35|418.83|416.43|418.66|416.26|0
1645012100000|2022-02-16 11:48:20|418.83|416.43|418.66|416.26|418.83|416.43|418.66|416.26|0
1645012110000|2022-02-16 11:48:30|418.5|416.1|418.5|416.1|418.66|416.26|418.5|416.1|0
1645012120000|2022-02-16 11:48:40|418.42|416.02|418.66|416.26|418.66|416.26|418.34|415.94|0
1645012130000|2022-02-16 11:48:50|418.59|416.19|418.66|416.26|418.66|416.26|418.59|416.19|0
1645012140000|2022-02-16 11:49:00|418.83|416.43|419.08|416.68|419.08|416.68|418.75|416.35|0
1645012150000|2022-02-16 11:49:10|419.16|416.76|419.16|416.76|419.16|416.76|419.16|416.76|0
1645012160000|2022-02-16 11:49:20|418.99|416.59|419.16|416.76|419.16|416.76|418.99|416.59|0
1645012170000|2022-02-16 11:49:30|419.24|416.84|419.24|416.84|419.24|416.84|419.24|416.84|0
1645012180000|2022-02-16 11:49:40|419.16|416.76|419.16|416.76|419.24|416.84|419.16|416.76|0
1645012190000|2022-02-16 11:49:50|418.99|416.59|419.16|416.76|419.16|416.76|418.99|416.59|0
1645012200000|2022-02-16 11:50:00|419.08|416.68|419.08|416.68|419.16|416.76|418.99|416.59|0
1645012210000|2022-02-16 11:50:10|418.99|416.59|418.83|416.43|419.16|416.76|418.83|416.43|0
1645012220000|2022-02-16 11:50:20|418.91|416.51|418.99|416.59|418.99|416.59|418.91|416.51|0
1645012230000|2022-02-16 11:50:30|419.16|416.76|419.32|416.92|419.32|416.92|419.16|416.76|0
1645012250000|2022-02-16 11:50:50|419.41|417.01|419.24|416.84|419.41|417.01|419.24|416.84|0
1645012260000|2022-02-16 11:51:00|419.32|416.92|419.41|417.01|419.41|417.01|419.32|416.92|0
1645012270000|2022-02-16 11:51:10|419.49|417.09|419.41|417.01|419.49|417.09|419.41|417.01|0
1645012280000|2022-02-16 11:51:20|419.32|416.92|419.32|416.92|419.32|416.92|419.32|416.92|0
1645012290000|2022-02-16 11:51:30|419.65|417.25|419.98|417.58|419.98|417.58|419.65|417.25|0
1645012300000|2022-02-16 11:51:40|419.9|417.5|419.98|417.58|419.98|417.58|419.9|417.5|0
1645012310000|2022-02-16 11:51:50|420.15|417.75|419.98|417.58|420.15|417.75|419.98|417.58|0
1645012320000|2022-02-16 11:52:00|419.65|417.25|419.82|417.42|419.82|417.42|419.65|417.25|0
1645012330000|2022-02-16 11:52:10|419.65|417.25|419.65|417.25|419.65|417.25|419.65|417.25|0
1645012340000|2022-02-16 11:52:20|419.82|417.42|419.82|417.42|419.82|417.42|419.82|417.42|0
1645012350000|2022-02-16 11:52:30|419.65|417.25|419.65|417.25|419.65|417.25|419.65|417.25|0
1645012360000|2022-02-16 11:52:40|419.82|417.42|419.74|417.34|419.82|417.42|419.65|417.25|0
1645012370000|2022-02-16 11:52:50|419.82|417.42|419.98|417.58|419.98|417.58|419.82|417.42|0
1645012380000|2022-02-16 11:53:00|419.82|417.42|419.82|417.42|419.98|417.58|419.82|417.42|0
1645012390000|2022-02-16 11:53:10|419.74|417.34|419.57|417.17|419.74|417.34|419.49|417.09|0
1645012400000|2022-02-16 11:53:20|419.65|417.25|419.65|417.25|419.65|417.25|419.65|417.25|0
1645012410000|2022-02-16 11:53:30|419.82|417.42|419.82|417.42|419.82|417.42|419.74|417.34|0
1645012420000|2022-02-16 11:53:40|419.65|417.25|419.82|417.42|419.82|417.42|419.65|417.25|0
1645012430000|2022-02-16 11:53:50|419.74|417.34|419.65|417.25|419.82|417.42|419.65|417.25|0
1645012440000|2022-02-16 11:54:00|419.82|417.42|419.82|417.42|419.82|417.42|419.74|417.34|0
1645012450000|2022-02-16 11:54:10|420.14|417.74|420.14|417.74|420.14|417.74|420.14|417.74|0
1645012460000|2022-02-16 11:54:20|420.31|417.91|420.31|417.91|420.31|417.91|420.31|417.91|0
1645012470000|2022-02-16 11:54:30|420.47|418.07|420.47|418.07|420.47|418.07|420.47|418.07|0
1645012480000|2022-02-16 11:54:40|420.31|417.91|420.47|418.07|420.47|418.07|420.31|417.91|0
1645012490000|2022-02-16 11:54:50|420.4|418|420.4|418|420.4|418|420.4|418|0
1645012500000|2022-02-16 11:55:00|420.47|418.07|420.31|417.91|420.47|418.07|420.31|417.91|0
1645012510000|2022-02-16 11:55:10|420.14|417.74|419.98|417.58|420.14|417.74|419.98|417.58|0
1645012520000|2022-02-16 11:55:20|419.9|417.5|419.9|417.5|419.9|417.5|419.9|417.5|0
1645012530000|2022-02-16 11:55:30|419.98|417.58|419.65|417.25|419.98|417.58|419.65|417.25|0
1645012540000|2022-02-16 11:55:40|419.49|417.09|418.99|416.59|419.49|417.09|418.99|416.59|0
1645012550000|2022-02-16 11:55:50|419.16|416.76|419.16|416.76|419.16|416.76|419.16|416.76|0
1645012570000|2022-02-16 11:56:10|419.32|416.92|419.48|417.08|419.48|417.08|419.32|416.92|0
1645012580000|2022-02-16 11:56:20|419.41|417.01|419.24|416.84|419.41|417.01|419.24|416.84|0
1645012590000|2022-02-16 11:56:30|419.32|416.92|418.83|416.43|419.32|416.92|418.83|416.43|0
1645012600000|2022-02-16 11:56:40|418.99|416.59|418.75|416.35|418.99|416.59|418.66|416.26|0
1645012610000|2022-02-16 11:56:50|418.66|416.26|418.66|416.26|418.83|416.43|418.66|416.26|0
1645012630000|2022-02-16 11:57:10|418.83|416.43|418.83|416.43|418.83|416.43|418.75|416.35|0
1645012640000|2022-02-16 11:57:20|418.91|416.51|418.66|416.26|418.91|416.51|418.66|416.26|0
1645012650000|2022-02-16 11:57:30|418.75|416.35|418.66|416.26|418.83|416.43|418.66|416.26|0
1645012660000|2022-02-16 11:57:40|418.83|416.43|418.83|416.43|418.83|416.43|418.83|416.43|0
1645012670000|2022-02-16 11:57:50|418.66|416.26|418.66|416.26|418.66|416.26|418.66|416.26|0
1645012680000|2022-02-16 11:58:00|418.09|415.69|418.33|415.93|418.33|415.93|418.09|415.69|0
1645012690000|2022-02-16 11:58:10|418.5|416.1|418|415.6|418.5|416.1|418|415.6|0
1645012700000|2022-02-16 11:58:20|417.84|415.44|417.84|415.44|418|415.6|417.84|415.44|0
1645012710000|2022-02-16 11:58:30|417.67|415.27|417.84|415.44|417.84|415.44|417.67|415.27|0
1645012730000|2022-02-16 11:58:50|418.91|416.51|418.66|416.26|418.91|416.51|418.66|416.26|0
1645012740000|2022-02-16 11:59:00|418.83|416.43|418.83|416.43|418.83|416.43|418.83|416.43|0
1645012750000|2022-02-16 11:59:10|418.99|416.59|418.99|416.59|418.99|416.59|418.99|416.59|0
1645012760000|2022-02-16 11:59:20|419.15|416.75|419.81|417.41|419.81|417.41|419.15|416.75|0
1645012770000|2022-02-16 11:59:30|419.65|417.25|419.48|417.08|419.65|417.25|419.48|417.08|0
1645012780000|2022-02-16 11:59:40|419.65|417.25|419.48|417.08|419.65|417.25|419.48|417.08|0
1645012790000|2022-02-16 11:59:50|419.32|416.92|419.4|417|419.4|417|419.32|416.92|0
1645012800000|2022-02-16 12:00:00|419.65|417.25|419.4|417|419.65|417.25|419.4|417|0
1645012810000|2022-02-16 12:00:10|419.15|416.75|419.81|417.41|419.81|417.41|419.15|416.75|0
1645012820000|2022-02-16 12:00:20|419.48|417.08|419.65|417.25|419.65|417.25|419.48|417.08|0
1645012830000|2022-02-16 12:00:30|419.32|416.92|419.48|417.08|419.48|417.08|419.32|416.92|0
1645012840000|2022-02-16 12:00:40|419.57|417.17|419.32|416.92|419.57|417.17|419.32|416.92|0
1645012860000|2022-02-16 12:01:00|418.99|416.59|418.82|416.42|418.99|416.59|418.82|416.42|0
1645012870000|2022-02-16 12:01:10|418.99|416.59|418.33|415.93|418.99|416.59|418.33|415.93|0
1645012880000|2022-02-16 12:01:20|418.5|416.1|418.17|415.77|418.5|416.1|418.17|415.77|0
1645012890000|2022-02-16 12:01:30|418.42|416.02|418.66|416.26|418.66|416.26|418.42|416.02|0
1645012900000|2022-02-16 12:01:40|418.82|416.42|418.75|416.35|418.82|416.42|418.75|416.35|0
1645012910000|2022-02-16 12:01:50|418.66|416.26|418.82|416.42|418.82|416.42|418.66|416.26|0
1645012920000|2022-02-16 12:02:00|418.75|416.35|418.33|415.93|418.82|416.42|418.33|415.93|0
1645012930000|2022-02-16 12:02:10|418.17|415.77|418.66|416.26|418.66|416.26|418.17|415.77|0
1645012940000|2022-02-16 12:02:20|418.33|415.93|418.33|415.93|418.33|415.93|418.17|415.77|0
1645012950000|2022-02-16 12:02:30|418.17|415.77|418.33|415.93|418.33|415.93|418.17|415.77|0
1645012960000|2022-02-16 12:02:40|418.17|415.77|418.33|415.93|418.33|415.93|418|415.6|0
1645012970000|2022-02-16 12:02:50|418.5|416.1|418.17|415.77|418.5|416.1|418.17|415.77|0
1645012980000|2022-02-16 12:03:00|417.84|415.44|417.43|415.03|417.84|415.44|417.43|415.03|0
1645012990000|2022-02-16 12:03:10|417.67|415.27|418|415.6|418|415.6|417.67|415.27|0
1645013000000|2022-02-16 12:03:20|417.76|415.36|418|415.6|418|415.6|417.76|415.36|0
1645013010000|2022-02-16 12:03:30|418.17|415.77|418.17|415.77|418.17|415.77|418.17|415.77|0
1645013020000|2022-02-16 12:03:40|418.33|415.93|418.33|415.93|418.33|415.93|418.33|415.93|0
1645013030000|2022-02-16 12:03:50|418.49|416.09|417.84|415.44|418.49|416.09|417.84|415.44|0
1645013040000|2022-02-16 12:04:00|418.09|415.69|418|415.6|418.09|415.69|418|415.6|0
1645013050000|2022-02-16 12:04:10|417.92|415.52|417.76|415.36|417.92|415.52|417.76|415.36|0
1645013060000|2022-02-16 12:04:20|417.84|415.44|417.76|415.36|417.84|415.44|417.67|415.27|0
1645013070000|2022-02-16 12:04:30|417.67|415.27|417.67|415.27|417.67|415.27|417.67|415.27|0
1645013090000|2022-02-16 12:04:50|417.02|414.62|417.02|414.62|417.02|414.62|417.02|414.62|0
1645013100000|2022-02-16 12:05:00|417.18|414.78|417.51|415.11|417.51|415.11|417.18|414.78|0
1645013110000|2022-02-16 12:05:10|417.67|415.27|417.84|415.44|418|415.6|417.67|415.27|0
1645013120000|2022-02-16 12:05:20|417.76|415.36|417.67|415.27|417.76|415.36|417.67|415.27|0
1645013130000|2022-02-16 12:05:30|417.76|415.36|417.59|415.19|417.76|415.36|417.59|415.19|0
1645013140000|2022-02-16 12:05:40|417.67|415.27|417.67|415.27|417.67|415.27|417.51|415.11|0
1645013150000|2022-02-16 12:05:50|417.51|415.11|417.67|415.27|417.67|415.27|417.51|415.11|0
1645013160000|2022-02-16 12:06:00|417.84|415.44|418|415.6|418|415.6|417.84|415.44|0
1645013170000|2022-02-16 12:06:10|417.84|415.44|417.84|415.44|417.84|415.44|417.84|415.44|0
1645013180000|2022-02-16 12:06:20|417.67|415.27|417.84|415.44|417.84|415.44|417.67|415.27|0
1645013190000|2022-02-16 12:06:30|418|415.6|418|415.6|418|415.6|418|415.6|0
1645013200000|2022-02-16 12:06:40|417.84|415.44|417.67|415.27|418|415.6|417.67|415.27|0
1645013250000|2022-02-16 12:07:30|417.51|415.11|417.67|415.27|417.67|415.27|417.51|415.11|0
1645013260000|2022-02-16 12:07:40|417.84|415.44|417.84|415.44|417.84|415.44|417.76|415.36|0
1645013270000|2022-02-16 12:07:50|418|415.6|417.84|415.44|418|415.6|417.84|415.44|0
1645013280000|2022-02-16 12:08:00|418.16|415.76|418|415.6|418.16|415.76|418|415.6|0
1645013290000|2022-02-16 12:08:10|418.16|415.76|418.25|415.85|418.25|415.85|418.16|415.76|0
1645013300000|2022-02-16 12:08:20|418.33|415.93|418.16|415.76|418.33|415.93|418.16|415.76|0
1645013310000|2022-02-16 12:08:30|418|415.6|417.84|415.44|418|415.6|417.84|415.44|0
1645013320000|2022-02-16 12:08:40|418|415.6|417.84|415.44|418|415.6|417.84|415.44|0
1645013330000|2022-02-16 12:08:50|418|415.6|418|415.6|418|415.6|418|415.6|0
1645013340000|2022-02-16 12:09:00|418.09|415.69|418.16|415.76|418.16|415.76|418.09|415.69|0
1645013350000|2022-02-16 12:09:10|418|415.6|418.33|415.93|418.33|415.93|418|415.6|0
1645013360000|2022-02-16 12:09:20|418.16|415.76|418.33|415.93|418.33|415.93|418.16|415.76|0
1645013370000|2022-02-16 12:09:30|418.16|415.76|418|415.6|418.16|415.76|418|415.6|0
1645013380000|2022-02-16 12:09:40|418.16|415.76|418.16|415.76|418.16|415.76|418|415.6|0
1645013390000|2022-02-16 12:09:50|418.08|415.68|418.33|415.93|418.33|415.93|418.08|415.68|0
1645013420000|2022-02-16 12:10:20|419.32|416.92|419.32|416.92|419.64|417.24|419.32|416.92|0
1645013430000|2022-02-16 12:10:30|419.4|417|419.4|417|419.4|417|419.4|417|0
1645013440000|2022-02-16 12:10:40|419.32|416.92|419.81|417.41|419.81|417.41|419.32|416.92|0
1645013450000|2022-02-16 12:10:50|419.64|417.24|419.48|417.08|419.64|417.24|419.48|417.08|0
1645013460000|2022-02-16 12:11:00|419.31|416.91|419.15|416.75|419.31|416.91|419.15|416.75|0
1645013470000|2022-02-16 12:11:10|418.99|416.59|419.15|416.75|419.15|416.75|418.99|416.59|0
1645013480000|2022-02-16 12:11:20|418.99|416.59|419.15|416.75|419.15|416.75|418.99|416.59|0
1645013490000|2022-02-16 12:11:30|419.31|416.91|419.31|416.91|419.4|417|419.31|416.91|0
1645013500000|2022-02-16 12:11:40|419.4|417|419.48|417.08|419.48|417.08|419.4|417|0
1645013510000|2022-02-16 12:11:50|419.31|416.91|419.4|417|419.48|417.08|419.31|416.91|0
1645013520000|2022-02-16 12:12:00|419.31|416.91|419.81|417.41|419.81|417.41|419.31|416.91|0
1645013530000|2022-02-16 12:12:10|419.64|417.24|419.56|417.16|419.64|417.24|419.56|417.16|0
1645013540000|2022-02-16 12:12:20|419.48|417.08|419.48|417.08|419.64|417.24|419.48|417.08|0
1645013550000|2022-02-16 12:12:30|419.64|417.24|419.81|417.41|419.81|417.41|419.64|417.24|0
1645013560000|2022-02-16 12:12:40|419.97|417.57|420.14|417.74|420.14|417.74|419.97|417.57|0
1645013570000|2022-02-16 12:12:50|419.97|417.57|419.97|417.57|419.97|417.57|419.97|417.57|0
1645013580000|2022-02-16 12:13:00|420.06|417.66|419.89|417.49|420.06|417.66|419.89|417.49|0
1645013590000|2022-02-16 12:13:10|420.14|417.74|419.81|417.41|420.14|417.74|419.81|417.41|0
1645013600000|2022-02-16 12:13:20|419.97|417.57|419.81|417.41|419.97|417.57|419.64|417.24|0
1645013610000|2022-02-16 12:13:30|419.64|417.24|419.31|416.91|419.64|417.24|419.31|416.91|0
1645013620000|2022-02-16 12:13:40|419.15|416.75|419.15|416.75|419.15|416.75|419.15|416.75|0
1645013630000|2022-02-16 12:13:50|418.98|416.58|418.33|415.93|418.98|416.58|418.33|415.93|0
1645013640000|2022-02-16 12:14:00|418.66|416.26|418.33|415.93|418.74|416.34|418.33|415.93|0
1645013650000|2022-02-16 12:14:10|418.16|415.76|418.33|415.93|418.33|415.93|418.16|415.76|0
1645013670000|2022-02-16 12:14:30|418.16|415.76|418.16|415.76|418.16|415.76|418.16|415.76|0
1645013680000|2022-02-16 12:14:40|418.08|415.68|417.59|415.19|418.08|415.68|417.59|415.19|0
1645013690000|2022-02-16 12:14:50|417.67|415.27|417.67|415.27|417.83|415.43|417.67|415.27|0
1645013700000|2022-02-16 12:15:00|417.83|415.43|417.92|415.52|417.92|415.52|417.83|415.43|0
1645013710000|2022-02-16 12:15:10|417.83|415.43|418|415.6|418|415.6|417.83|415.43|0
1645013720000|2022-02-16 12:15:20|417.92|415.52|417.83|415.43|417.92|415.52|417.83|415.43|0
1645013730000|2022-02-16 12:15:30|418|415.6|418.08|415.68|418.16|415.76|418|415.6|0
1645013740000|2022-02-16 12:15:40|418.16|415.76|418|415.6|418.16|415.76|418|415.6|0
1645013760000|2022-02-16 12:16:00|418.98|416.58|419.81|417.41|419.81|417.41|418.98|416.58|0
1645013770000|2022-02-16 12:16:10|419.64|417.24|419.48|417.08|419.64|417.24|419.48|417.08|0
1645013780000|2022-02-16 12:16:20|419.31|416.91|419.15|416.75|419.31|416.91|419.15|416.75|0
1645013790000|2022-02-16 12:16:30|418.98|416.58|419.4|417|419.4|417|418.98|416.58|0
1645013800000|2022-02-16 12:16:40|419.48|417.08|419.48|417.08|419.48|417.08|419.4|417|0
1645013810000|2022-02-16 12:16:50|419.4|417|419.64|417.24|419.81|417.41|419.4|417|0
1645013820000|2022-02-16 12:17:00|419.56|417.16|419.31|416.91|419.56|417.16|419.31|416.91|0
1645013830000|2022-02-16 12:17:10|419.15|416.75|418.98|416.58|419.15|416.75|418.98|416.58|0
1645013840000|2022-02-16 12:17:20|418.9|416.5|418.9|416.5|418.98|416.58|418.9|416.5|0
1645013850000|2022-02-16 12:17:30|419.07|416.67|418.98|416.58|419.15|416.75|418.98|416.58|0
1645013870000|2022-02-16 12:17:50|419.15|416.75|419.48|417.08|419.48|417.08|419.15|416.75|0
1645013880000|2022-02-16 12:18:00|419.4|417|419.31|416.91|419.48|417.08|419.31|416.91|0
1645013890000|2022-02-16 12:18:10|419.4|417|419.31|416.91|419.48|417.08|419.31|416.91|0
1645013900000|2022-02-16 12:18:20|419.15|416.75|419.07|416.67|419.15|416.75|419.07|416.67|0
1645013910000|2022-02-16 12:18:30|419.15|416.75|419.15|416.75|419.15|416.75|419.15|416.75|0
1645013920000|2022-02-16 12:18:40|419.07|416.67|419.07|416.67|419.07|416.67|418.98|416.58|0
1645013930000|2022-02-16 12:18:50|418.98|416.58|419.15|416.75|419.15|416.75|418.98|416.58|0
1645013940000|2022-02-16 12:19:00|418.98|416.58|418.9|416.5|418.98|416.58|418.82|416.42|0
1645013950000|2022-02-16 12:19:10|418.98|416.58|419.31|416.91|419.31|416.91|418.98|416.58|0
1645013960000|2022-02-16 12:19:20|419.23|416.83|419.31|416.91|419.31|416.91|419.15|416.75|0
1645013970000|2022-02-16 12:19:30|419.4|417|419.48|417.08|419.48|417.08|419.31|416.91|0
1645013980000|2022-02-16 12:19:40|419.15|416.75|418.98|416.58|419.15|416.75|418.98|416.58|0
1645013990000|2022-02-16 12:19:50|419.07|416.67|418.9|416.5|419.07|416.67|418.9|416.5|0
1645014000000|2022-02-16 12:20:00|418.82|416.42|418.9|416.5|418.98|416.58|418.82|416.42|0
1645014010000|2022-02-16 12:20:10|418.98|416.58|418.98|416.58|419.07|416.67|418.98|416.58|0
1645014020000|2022-02-16 12:20:20|418.65|416.25|418.82|416.42|418.82|416.42|418.49|416.09|0
1645014030000|2022-02-16 12:20:30|419.15|416.75|418.98|416.58|419.15|416.75|418.9|416.5|0
1645014040000|2022-02-16 12:20:40|418.82|416.42|418.98|416.58|418.98|416.58|418.82|416.42|0
1645014050000|2022-02-16 12:20:50|419.07|416.67|418.98|416.58|419.07|416.67|418.98|416.58|0
1645014060000|2022-02-16 12:21:00|419.07|416.67|419.07|416.67|419.07|416.67|419.07|416.67|0
1645014070000|2022-02-16 12:21:10|418.9|416.5|419.07|416.67|419.07|416.67|418.82|416.42|0
1645014080000|2022-02-16 12:21:20|418.98|416.58|418.82|416.42|418.98|416.58|418.82|416.42|0
1645014090000|2022-02-16 12:21:30|418.9|416.5|419.07|416.67|419.15|416.75|418.9|416.5|0
1645014100000|2022-02-16 12:21:40|419.15|416.75|419.15|416.75|419.15|416.75|419.15|416.75|0
1645014110000|2022-02-16 12:21:50|418.98|416.58|418.82|416.42|418.98|416.58|418.82|416.42|0
1645014120000|2022-02-16 12:22:00|418.9|416.5|418.65|416.25|418.9|416.5|418.65|416.25|0
1645014130000|2022-02-16 12:22:10|418.82|416.42|418.74|416.34|418.82|416.42|418.74|416.34|0
1645014140000|2022-02-16 12:22:20|418.65|416.25|418.65|416.25|418.65|416.25|418.49|416.09|0
1645014150000|2022-02-16 12:22:30|418.41|416.01|418.49|416.09|418.49|416.09|418.41|416.01|0
1645014160000|2022-02-16 12:22:40|418.32|415.92|418.49|416.09|418.49|416.09|418.32|415.92|0
1645014170000|2022-02-16 12:22:50|418.65|416.25|418.49|416.09|418.65|416.25|418.49|416.09|0
1645014190000|2022-02-16 12:23:10|418.32|415.92|418.49|416.09|418.49|416.09|418.32|415.92|0
1645014210000|2022-02-16 12:23:30|418.65|416.25|418.41|416.01|418.65|416.25|418.41|416.01|0
1645014220000|2022-02-16 12:23:40|418.49|416.09|418.49|416.09|418.57|416.17|418.49|416.09|0
1645014230000|2022-02-16 12:23:50|418.57|416.17|418.65|416.25|418.65|416.25|418.49|416.09|0
1645014240000|2022-02-16 12:24:00|418.82|416.42|419.48|417.08|419.48|417.08|418.74|416.34|0
1645014250000|2022-02-16 12:24:10|419.47|417.07|419.47|417.07|419.47|417.07|419.47|417.07|0
1645014260000|2022-02-16 12:24:20|419.8|417.4|419.15|416.75|419.8|417.4|419.15|416.75|0
1645014270000|2022-02-16 12:24:30|418.98|416.58|419.15|416.75|419.31|416.91|418.82|416.42|0
1645014280000|2022-02-16 12:24:40|419.47|417.07|419.31|416.91|419.47|417.07|419.31|416.91|0
1645014290000|2022-02-16 12:24:50|419.23|416.83|419.47|417.07|419.47|417.07|419.23|416.83|0
1645014300000|2022-02-16 12:25:00|419.15|416.75|418.98|416.58|419.15|416.75|418.41|416.01|0
1645014310000|2022-02-16 12:25:10|418.82|416.42|418.49|416.09|418.82|416.42|418.49|416.09|0
1645014320000|2022-02-16 12:25:20|418.32|415.92|418.08|415.68|418.32|415.92|417.99|415.59|0
1645014330000|2022-02-16 12:25:30|417.66|415.26|417.5|415.1|417.66|415.26|417.5|415.1|0
1645014340000|2022-02-16 12:25:40|417.83|415.43|417.99|415.59|417.99|415.59|417.83|415.43|0
1645014350000|2022-02-16 12:25:50|417.91|415.51|418.16|415.76|418.16|415.76|417.83|415.43|0
1645014360000|2022-02-16 12:26:00|418.08|415.68|418.16|415.76|418.24|415.84|418.08|415.68|0
1645014370000|2022-02-16 12:26:10|418.08|415.68|417.66|415.26|418.08|415.68|417.66|415.26|0
1645014380000|2022-02-16 12:26:20|417.83|415.43|417.83|415.43|417.83|415.43|417.66|415.26|0
1645014390000|2022-02-16 12:26:30|418.16|415.76|417.99|415.59|418.16|415.76|417.99|415.59|0
1645014400000|2022-02-16 12:26:40|418.16|415.76|418.08|415.68|418.16|415.76|418.08|415.68|0
1645014410000|2022-02-16 12:26:50|418.16|415.76|418.49|416.09|418.49|416.09|418.16|415.76|0
1645014420000|2022-02-16 12:27:00|418.32|415.92|418.16|415.76|418.32|415.92|418.08|415.68|0
1645014430000|2022-02-16 12:27:10|418.24|415.84|418.49|416.09|418.49|416.09|418.24|415.84|0
1645014440000|2022-02-16 12:27:20|418.41|416.01|418.49|416.09|418.49|416.09|418.32|415.92|0
1645014450000|2022-02-16 12:27:30|418.32|415.92|418.49|416.09|418.49|416.09|418.32|415.92|0
1645014460000|2022-02-16 12:27:40|418.82|416.42|419.47|417.07|419.47|417.07|418.82|416.42|0
1645014470000|2022-02-16 12:27:50|419.14|416.74|419.14|416.74|419.31|416.91|419.14|416.74|0
1645014480000|2022-02-16 12:28:00|418.98|416.58|419.31|416.91|419.31|416.91|418.98|416.58|0
1645014490000|2022-02-16 12:28:10|419.47|417.07|419.31|416.91|419.47|417.07|419.31|416.91|0
1645014500000|2022-02-16 12:28:20|419.14|416.74|418.98|416.58|419.14|416.74|418.98|416.58|0
1645014510000|2022-02-16 12:28:30|418.81|416.41|418.81|416.41|418.81|416.41|418.74|416.34|0
1645014520000|2022-02-16 12:28:40|418.74|416.34|418.65|416.25|418.81|416.41|418.65|416.25|0
1645014530000|2022-02-16 12:28:50|418.49|416.09|418.49|416.09|418.49|416.09|418.49|416.09|0
1645014540000|2022-02-16 12:29:00|418.24|415.84|418.32|415.92|418.32|415.92|418.16|415.76|0
1645014550000|2022-02-16 12:29:10|418.81|416.41|418.49|416.09|418.81|416.41|418.49|416.09|0
1645014560000|2022-02-16 12:29:20|418.65|416.25|418.16|415.76|418.65|416.25|418.16|415.76|0
1645014570000|2022-02-16 12:29:30|418.24|415.84|418.32|415.92|418.32|415.92|418.24|415.84|0
1645014580000|2022-02-16 12:29:40|418.49|416.09|418.32|415.92|418.65|416.25|418.32|415.92|0
1645014590000|2022-02-16 12:29:50|418.16|415.76|418.32|415.92|418.32|415.92|418.16|415.76|0
1645014600000|2022-02-16 12:30:00|418.98|416.58|418.81|416.41|418.98|416.58|418.81|416.41|0
1645014610000|2022-02-16 12:30:10|418.98|416.58|418.81|416.41|418.98|416.58|418.81|416.41|0
1645014620000|2022-02-16 12:30:20|418.65|416.25|418.9|416.5|418.9|416.5|418.65|416.25|0
1645014630000|2022-02-16 12:30:30|418.98|416.58|419.06|416.66|419.06|416.66|418.9|416.5|0
1645014640000|2022-02-16 12:30:40|418.81|416.41|419.06|416.66|419.06|416.66|418.81|416.41|0
1645014650000|2022-02-16 12:30:50|418.98|416.58|418.81|416.41|418.98|416.58|418.81|416.41|0
1645014660000|2022-02-16 12:31:00|418.65|416.25|418.81|416.41|418.81|416.41|418.65|416.25|0
1645014670000|2022-02-16 12:31:10|418.98|416.58|419.14|416.74|419.31|416.91|418.98|416.58|0
1645014680000|2022-02-16 12:31:20|419.06|416.66|419.31|416.91|419.31|416.91|419.06|416.66|0
1645014690000|2022-02-16 12:31:30|419.47|417.07|419.31|416.91|419.47|417.07|419.31|416.91|0
1645014700000|2022-02-16 12:31:40|419.39|416.99|419.47|417.07|419.64|417.24|419.39|416.99|0
1645014710000|2022-02-16 12:31:50|419.56|417.16|419.47|417.07|419.64|417.24|419.47|417.07|0
1645014720000|2022-02-16 12:32:00|419.39|416.99|419.47|417.07|419.47|417.07|419.39|416.99|0
1645014730000|2022-02-16 12:32:10|419.56|417.16|419.31|416.91|419.56|417.16|419.31|416.91|0
1645014740000|2022-02-16 12:32:20|419.47|417.07|419.64|417.24|419.64|417.24|419.47|417.07|0
1645014750000|2022-02-16 12:32:30|419.47|417.07|419.47|417.07|419.47|417.07|419.47|417.07|0
1645014760000|2022-02-16 12:32:40|419.64|417.24|419.89|417.49|419.89|417.49|419.64|417.24|0
1645014770000|2022-02-16 12:32:50|419.8|417.4|419.72|417.32|419.8|417.4|419.72|417.32|0
1645014780000|2022-02-16 12:33:00|419.8|417.4|419.72|417.32|419.8|417.4|419.64|417.24|0
1645014790000|2022-02-16 12:33:10|419.8|417.4|419.97|417.57|419.97|417.57|419.8|417.4|0
1645014800000|2022-02-16 12:33:20|419.89|417.49|419.8|417.4|419.97|417.57|419.8|417.4|0
1645014810000|2022-02-16 12:33:30|419.64|417.24|419.72|417.32|419.8|417.4|419.64|417.24|0
1645014820000|2022-02-16 12:33:40|419.8|417.4|419.97|417.57|419.97|417.57|419.8|417.4|0
1645014830000|2022-02-16 12:33:50|419.8|417.4|419.8|417.4|419.8|417.4|419.8|417.4|0
1645014840000|2022-02-16 12:34:00|419.97|417.57|419.89|417.49|419.97|417.57|419.89|417.49|0
1645014850000|2022-02-16 12:34:10|420.3|417.9|420.22|417.82|420.46|418.06|420.13|417.73|0
1645014860000|2022-02-16 12:34:20|420.63|418.23|420.71|418.31|420.79|418.39|420.63|418.23|0
1645014870000|2022-02-16 12:34:30|420.79|418.39|420.79|418.39|420.79|418.39|420.63|418.23|0
1645014880000|2022-02-16 12:34:40|420.71|418.31|420.88|418.48|421.12|418.72|420.71|418.31|0
1645014890000|2022-02-16 12:34:50|420.79|418.39|420.79|418.39|420.96|418.56|420.79|418.39|0
1645014900000|2022-02-16 12:35:00|420.63|418.23|421.04|418.64|421.12|418.72|420.63|418.23|0
1645014910000|2022-02-16 12:35:10|420.96|418.56|420.96|418.56|421.12|418.72|420.96|418.56|0
1645014920000|2022-02-16 12:35:20|423.44|421.04|421.62|419.22|423.77|421.37|421.62|419.22|0
1645014930000|2022-02-16 12:35:30|421.45|419.05|421.95|419.55|422.28|419.88|421.45|419.05|0
1645014940000|2022-02-16 12:35:40|422.11|419.71|422.28|419.88|422.44|420.04|422.11|419.71|0
1645014950000|2022-02-16 12:35:50|422.44|420.04|422.94|420.54|422.94|420.54|422.44|420.04|0
1645014960000|2022-02-16 12:36:00|423.27|420.87|423.27|420.87|423.27|420.87|423.27|420.87|0
1645014970000|2022-02-16 12:36:10|423.77|421.37|424.1|421.7|424.1|421.7|423.6|421.2|0
1645014980000|2022-02-16 12:36:20|423.1|420.7|423.43|421.03|423.43|421.03|423.1|420.7|0
1645014990000|2022-02-16 12:36:30|423.77|421.37|422.94|420.54|423.77|421.37|422.94|420.54|0
1645015000000|2022-02-16 12:36:40|423.36|420.96|423.52|421.12|423.6|421.2|423.36|420.96|0
1645015010000|2022-02-16 12:36:50|423.43|421.03|423.93|421.53|423.93|421.53|423.43|421.03|0
1645015020000|2022-02-16 12:37:00|423.77|421.37|423.1|420.7|423.77|421.37|423.1|420.7|0
1645015030000|2022-02-16 12:37:10|423.27|420.87|423.27|420.87|423.27|420.87|423.1|420.7|0
1645015040000|2022-02-16 12:37:20|422.44|420.04|422.77|420.37|422.77|420.37|422.28|419.88|0
1645015050000|2022-02-16 12:37:30|422.94|420.54|422.94|420.54|423.02|420.62|422.94|420.54|0
1645015060000|2022-02-16 12:37:40|422.77|420.37|423.43|421.03|423.43|421.03|422.77|420.37|0
1645015070000|2022-02-16 12:37:50|423.27|420.87|422.77|420.37|423.27|420.87|422.77|420.37|0
1645015080000|2022-02-16 12:38:00|422.94|420.54|422.77|420.37|422.94|420.54|422.77|420.37|0
1645015090000|2022-02-16 12:38:10|422.61|420.21|423.1|420.7|423.43|421.03|422.61|420.21|0
1645015100000|2022-02-16 12:38:20|423.27|420.87|423.27|420.87|423.27|420.87|423.1|420.7|0
1645015110000|2022-02-16 12:38:30|423.43|421.03|423.6|421.2|423.6|421.2|423.43|421.03|0
1645015120000|2022-02-16 12:38:40|423.43|421.03|423.43|421.03|423.43|421.03|423.43|421.03|0
1645015130000|2022-02-16 12:38:50|423.52|421.12|422.77|420.37|423.52|421.12|422.77|420.37|0
1645015140000|2022-02-16 12:39:00|423.35|420.95|423.77|421.37|423.77|421.37|423.35|420.95|0
1645015150000|2022-02-16 12:39:10|423.93|421.53|424.76|422.36|424.76|422.36|423.93|421.53|0
1645015160000|2022-02-16 12:39:20|424.59|422.19|424.26|421.86|424.59|422.19|424.26|421.86|0
1645015170000|2022-02-16 12:39:30|424.43|422.03|424.68|422.28|424.68|422.28|424.43|422.03|0
1645015180000|2022-02-16 12:39:40|424.59|422.19|424.76|422.36|424.76|422.36|424.59|422.19|0
1645015190000|2022-02-16 12:39:50|424.68|422.28|424.26|421.86|424.68|422.28|424.26|421.86|0
1645015200000|2022-02-16 12:40:00|424.43|422.03|424.76|422.36|424.76|422.36|424.43|422.03|0
1645015210000|2022-02-16 12:40:10|424.59|422.19|424.43|422.03|424.59|422.19|424.43|422.03|0
1645015220000|2022-02-16 12:40:20|424.26|421.86|424.59|422.19|424.68|422.28|424.26|421.86|0
1645015230000|2022-02-16 12:40:30|424.51|422.11|424.43|422.03|424.51|422.11|424.43|422.03|0
1645015240000|2022-02-16 12:40:40|424.26|421.86|424.76|422.36|424.76|422.36|424.26|421.86|0
1645015250000|2022-02-16 12:40:50|424.93|422.53|425.26|422.86|425.26|422.86|424.93|422.53|0
1645015260000|2022-02-16 12:41:00|424.93|422.53|424.93|422.53|424.93|422.53|424.93|422.53|0
1645015270000|2022-02-16 12:41:10|425.26|422.86|425.42|423.02|425.59|423.19|425.26|422.86|0
1645015280000|2022-02-16 12:41:20|425.59|423.19|425.59|423.19|425.76|423.36|425.59|423.19|0
1645015290000|2022-02-16 12:41:30|425.42|423.02|425.26|422.86|425.42|423.02|425.09|422.69|0
1645015300000|2022-02-16 12:41:40|425.09|422.69|425.26|422.86|425.26|422.86|425.09|422.69|0
1645015310000|2022-02-16 12:41:50|425.09|422.69|424.93|422.53|425.09|422.69|424.93|422.53|0
1645015320000|2022-02-16 12:42:00|425.09|422.69|425.09|422.69|425.09|422.69|425.09|422.69|0
1645015330000|2022-02-16 12:42:10|425.18|422.78|425.26|422.86|425.26|422.86|425.18|422.78|0
1645015340000|2022-02-16 12:42:20|425.42|423.02|424.1|421.7|425.42|423.02|424.1|421.7|0
1645015350000|2022-02-16 12:42:30|424.26|421.86|424.59|422.19|424.76|422.36|424.26|421.86|0
1645015360000|2022-02-16 12:42:40|424.43|422.03|423.93|421.53|424.43|422.03|423.93|421.53|0
1645015370000|2022-02-16 12:42:50|424.26|421.86|424.43|422.03|424.43|422.03|424.26|421.86|0
1645015380000|2022-02-16 12:43:00|424.18|421.78|424.1|421.7|424.18|421.78|424.1|421.7|0
1645015390000|2022-02-16 12:43:10|424.26|421.86|423.85|421.45|424.26|421.86|423.85|421.45|0
1645015400000|2022-02-16 12:43:20|423.6|421.2|423.6|421.2|423.68|421.28|423.6|421.2|0
1645015410000|2022-02-16 12:43:30|423.43|421.03|423.6|421.2|423.6|421.2|423.43|421.03|0
1645015420000|2022-02-16 12:43:40|423.52|421.12|423.6|421.2|423.6|421.2|423.52|421.12|0
1645015440000|2022-02-16 12:44:00|423.76|421.36|423.76|421.36|423.76|421.36|423.6|421.2|0
1645015450000|2022-02-16 12:44:10|423.93|421.53|424.09|421.69|424.09|421.69|423.93|421.53|0
1645015460000|2022-02-16 12:44:20|423.93|421.53|424.02|421.62|424.02|421.62|423.85|421.45|0
1645015470000|2022-02-16 12:44:30|423.93|421.53|424.26|421.86|424.26|421.86|423.93|421.53|0
1645015480000|2022-02-16 12:44:40|424.76|422.36|424.59|422.19|424.76|422.36|424.59|422.19|0
1645015490000|2022-02-16 12:44:50|424.43|422.03|424.09|421.69|424.59|422.19|424.09|421.69|0
1645015500000|2022-02-16 12:45:00|424.26|421.86|424.43|422.03|424.59|422.19|424.26|421.86|0
1645015510000|2022-02-16 12:45:10|424.26|421.86|424.43|422.03|424.43|422.03|424.26|421.86|0
1645015520000|2022-02-16 12:45:20|424.26|421.86|424.26|421.86|424.26|421.86|424.26|421.86|0
1645015530000|2022-02-16 12:45:30|424.09|421.69|424.09|421.69|424.09|421.69|424.09|421.69|0
1645015540000|2022-02-16 12:45:40|423.76|421.36|423.6|421.2|423.76|421.36|423.6|421.2|0
1645015560000|2022-02-16 12:46:00|423.76|421.36|423.27|420.87|423.76|421.36|423.27|420.87|0
1645015570000|2022-02-16 12:46:10|422.93|420.53|423.02|420.62|423.02|420.62|422.93|420.53|0
1645015580000|2022-02-16 12:46:20|422.93|420.53|423.27|420.87|423.27|420.87|422.93|420.53|0
1645015590000|2022-02-16 12:46:30|423.35|420.95|423.6|421.2|423.6|421.2|423.35|420.95|0
1645015600000|2022-02-16 12:46:40|423.43|421.03|423.6|421.2|423.6|421.2|423.43|421.03|0
1645015610000|2022-02-16 12:46:50|423.43|421.03|423.52|421.12|423.6|421.2|423.43|421.03|0
1645015620000|2022-02-16 12:47:00|423.43|421.03|423.76|421.36|423.76|421.36|423.43|421.03|0
1645015630000|2022-02-16 12:47:10|423.93|421.53|423.43|421.03|423.93|421.53|423.43|421.03|0
1645015640000|2022-02-16 12:47:20|423.27|420.87|423.27|420.87|423.27|420.87|423.27|420.87|0
1645015650000|2022-02-16 12:47:30|423.19|420.79|422.93|420.53|423.19|420.79|422.93|420.53|0
1645015660000|2022-02-16 12:47:40|423.1|420.7|422.93|420.53|423.1|420.7|422.93|420.53|0
1645015680000|2022-02-16 12:48:00|423.27|420.87|423.27|420.87|423.27|420.87|423.27|420.87|0
1645015690000|2022-02-16 12:48:10|423.1|420.7|423.27|420.87|423.27|420.87|423.1|420.7|0
1645015700000|2022-02-16 12:48:20|423.26|420.86|423.26|420.86|423.26|420.86|423.26|420.86|0
1645015710000|2022-02-16 12:48:30|423.43|421.03|423.43|421.03|423.43|421.03|423.35|420.95|0
1645015720000|2022-02-16 12:48:40|423.26|420.86|422.93|420.53|423.26|420.86|422.93|420.53|0
1645015730000|2022-02-16 12:48:50|423.1|420.7|423.1|420.7|423.1|420.7|423.1|420.7|0
1645015740000|2022-02-16 12:49:00|422.93|420.53|422.93|420.53|423.1|420.7|422.93|420.53|0
1645015750000|2022-02-16 12:49:10|423.1|420.7|423.1|420.7|423.1|420.7|423.02|420.62|0
1645015760000|2022-02-16 12:49:20|422.85|420.45|422.93|420.53|422.93|420.53|422.85|420.45|0
1645015770000|2022-02-16 12:49:30|422.77|420.37|422.93|420.53|422.93|420.53|422.77|420.37|0
1645015780000|2022-02-16 12:49:40|423.02|420.62|422.77|420.37|423.02|420.62|422.77|420.37|0
1645015790000|2022-02-16 12:49:50|422.93|420.53|422.93|420.53|423.1|420.7|422.93|420.53|0
1645015800000|2022-02-16 12:50:00|422.77|420.37|422.77|420.37|422.77|420.37|422.77|420.37|0
1645015810000|2022-02-16 12:50:10|422.6|420.2|422.44|420.04|422.6|420.2|422.44|420.04|0
1645015820000|2022-02-16 12:50:20|422.52|420.12|421.94|419.54|422.52|420.12|421.94|419.54|0
1645015830000|2022-02-16 12:50:30|422.11|419.71|423.26|420.86|423.26|420.86|421.94|419.54|0
1645015840000|2022-02-16 12:50:40|422.93|420.53|423.1|420.7|423.1|420.7|422.93|420.53|0
1645015850000|2022-02-16 12:50:50|422.93|420.53|423.1|420.7|423.1|420.7|422.93|420.53|0
1645015870000|2022-02-16 12:51:10|422.93|420.53|422.93|420.53|422.93|420.53|422.93|420.53|0
1645015880000|2022-02-16 12:51:20|422.77|420.37|423.1|420.7|423.1|420.7|422.77|420.37|0
1645015890000|2022-02-16 12:51:30|422.93|420.53|423.26|420.86|423.26|420.86|422.93|420.53|0
1645015900000|2022-02-16 12:51:40|423.1|420.7|423.1|420.7|423.1|420.7|423.02|420.62|0
1645015910000|2022-02-16 12:51:50|423.26|420.86|423.35|420.95|423.35|420.95|423.26|420.86|0
1645015920000|2022-02-16 12:52:00|423.26|420.86|423.35|420.95|423.43|421.03|423.26|420.86|0
1645015930000|2022-02-16 12:52:10|423.43|421.03|423.76|421.36|423.76|421.36|423.43|421.03|0
1645015940000|2022-02-16 12:52:20|423.59|421.19|423.59|421.19|423.59|421.19|423.26|420.86|0
1645015950000|2022-02-16 12:52:30|423.43|421.03|423.43|421.03|423.43|421.03|423.43|421.03|0
1645015960000|2022-02-16 12:52:40|423.59|421.19|423.43|421.03|423.59|421.19|423.43|421.03|0
1645015970000|2022-02-16 12:52:50|423.59|421.19|423.59|421.19|423.59|421.19|423.52|421.12|0
1645015980000|2022-02-16 12:53:00|423.43|421.03|423.59|421.19|423.59|421.19|423.35|420.95|0
1645015990000|2022-02-16 12:53:10|423.76|421.36|423.59|421.19|423.76|421.36|423.59|421.19|0
1645016000000|2022-02-16 12:53:20|423.52|421.12|423.43|421.03|423.59|421.19|423.43|421.03|0
1645016010000|2022-02-16 12:53:30|423.59|421.19|423.26|420.86|423.59|421.19|423.26|420.86|0
1645016020000|2022-02-16 12:53:40|423.43|421.03|423.26|420.86|423.43|421.03|423.26|420.86|0
1645016030000|2022-02-16 12:53:50|423.1|420.7|423.43|421.03|423.43|421.03|423.1|420.7|0
1645016040000|2022-02-16 12:54:00|423.59|421.19|423.93|421.53|423.93|421.53|423.59|421.19|0
1645016050000|2022-02-16 12:54:10|424.09|421.69|424.09|421.69|424.09|421.69|424.09|421.69|0
1645016060000|2022-02-16 12:54:20|423.93|421.53|423.93|421.53|423.93|421.53|423.93|421.53|0
1645016070000|2022-02-16 12:54:30|424.26|421.86|423.93|421.53|424.26|421.86|423.93|421.53|0
1645016090000|2022-02-16 12:54:50|424.26|421.86|424.26|421.86|424.26|421.86|424.26|421.86|0
1645016100000|2022-02-16 12:55:00|424.09|421.69|424.42|422.02|424.42|422.02|424.09|421.69|0
1645016110000|2022-02-16 12:55:10|424.59|422.19|424.75|422.35|424.75|422.35|424.59|422.19|0
1645016120000|2022-02-16 12:55:20|424.92|422.52|425.09|422.69|425.09|422.69|424.92|422.52|0
1645016130000|2022-02-16 12:55:30|425.25|422.85|425.25|422.85|425.42|423.02|425.25|422.85|0
1645016140000|2022-02-16 12:55:40|425.42|423.02|425.75|423.35|425.75|423.35|425.42|423.02|0
1645016150000|2022-02-16 12:55:50|425.58|423.18|424.92|422.52|425.58|423.18|424.92|422.52|0
1645016160000|2022-02-16 12:56:00|425.09|422.69|424.75|422.35|425.09|422.69|424.75|422.35|0
1645016170000|2022-02-16 12:56:10|424.84|422.44|424.42|422.02|424.84|422.44|424.42|422.02|0
1645016180000|2022-02-16 12:56:20|424.51|422.11|424.42|422.02|424.51|422.11|424.42|422.02|0
1645016190000|2022-02-16 12:56:30|424.59|422.19|424.84|422.44|424.84|422.44|424.42|422.02|0
1645016200000|2022-02-16 12:56:40|425.09|422.69|424.84|422.44|425.09|422.69|424.75|422.35|0
1645016210000|2022-02-16 12:56:50|424.92|422.52|424.92|422.52|424.92|422.52|424.92|422.52|0
1645016230000|2022-02-16 12:57:10|424.75|422.35|424.75|422.35|424.75|422.35|424.75|422.35|0
1645016240000|2022-02-16 12:57:20|424.92|422.52|424.59|422.19|424.92|422.52|424.59|422.19|0
1645016250000|2022-02-16 12:57:30|424.51|422.11|424.75|422.35|424.75|422.35|424.51|422.11|0
1645016260000|2022-02-16 12:57:40|424.92|422.52|424.92|422.52|424.92|422.52|424.84|422.44|0
1645016270000|2022-02-16 12:57:50|424.59|422.19|424.42|422.02|424.59|422.19|424.42|422.02|0
1645016280000|2022-02-16 12:58:00|424.26|421.86|424.42|422.02|424.42|422.02|424.26|421.86|0
1645016290000|2022-02-16 12:58:10|424.26|421.86|424.09|421.69|424.26|421.86|424.09|421.69|0
1645016300000|2022-02-16 12:58:20|423.92|421.52|424.42|422.02|424.42|422.02|423.92|421.52|0
1645016310000|2022-02-16 12:58:30|424.26|421.86|423.59|421.19|424.26|421.86|423.59|421.19|0
1645016320000|2022-02-16 12:58:40|423.92|421.52|423.92|421.52|423.92|421.52|423.92|421.52|0
1645016330000|2022-02-16 12:58:50|423.76|421.36|423.84|421.44|423.84|421.44|423.76|421.36|0
1645016340000|2022-02-16 12:59:00|423.68|421.28|423.59|421.19|423.76|421.36|423.59|421.19|0
1645016350000|2022-02-16 12:59:10|423.68|421.28|423.43|421.03|423.68|421.28|423.43|421.03|0
1645016360000|2022-02-16 12:59:20|423.26|420.86|423.35|420.95|423.43|421.03|423.26|420.86|0
1645016370000|2022-02-16 12:59:30|423.26|420.86|423.68|421.28|423.68|421.28|423.26|420.86|0
1645016380000|2022-02-16 12:59:40|423.59|421.19|423.43|421.03|423.59|421.19|423.43|421.03|0
1645016390000|2022-02-16 12:59:50|423.59|421.19|423.43|421.03|423.59|421.19|423.43|421.03|0
1645016400000|2022-02-16 13:00:00|423.1|420.7|423.59|421.19|423.59|421.19|423.1|420.7|0
1645016410000|2022-02-16 13:00:10|423.43|421.03|422.93|420.53|423.43|421.03|422.93|420.53|0
1645016420000|2022-02-16 13:00:20|423.1|420.7|422.93|420.53|423.1|420.7|422.93|420.53|0
1645016430000|2022-02-16 13:00:30|422.76|420.36|422.6|420.2|422.76|420.36|422.6|420.2|0
1645016440000|2022-02-16 13:00:40|422.76|420.36|422.93|420.53|422.93|420.53|422.76|420.36|0
1645016450000|2022-02-16 13:00:50|423.09|420.69|422.85|420.45|423.09|420.69|422.76|420.36|0
1645016460000|2022-02-16 13:01:00|422.93|420.53|422.6|420.2|422.93|420.53|422.6|420.2|0
1645016470000|2022-02-16 13:01:10|422.76|420.36|422.6|420.2|422.76|420.36|422.6|420.2|0
1645016480000|2022-02-16 13:01:20|422.76|420.36|422.85|420.45|422.85|420.45|422.76|420.36|0
1645016490000|2022-02-16 13:01:30|422.93|420.53|423.09|420.69|423.09|420.69|422.93|420.53|0
1645016500000|2022-02-16 13:01:40|422.6|420.2|422.6|420.2|422.6|420.2|422.6|420.2|0
1645016510000|2022-02-16 13:01:50|422.43|420.03|422.76|420.36|422.76|420.36|422.43|420.03|0
1645016520000|2022-02-16 13:02:00|422.6|420.2|422.76|420.36|422.76|420.36|422.43|420.03|0
1645016530000|2022-02-16 13:02:10|422.6|420.2|422.76|420.36|422.76|420.36|422.6|420.2|0
1645016540000|2022-02-16 13:02:20|422.93|420.53|422.76|420.36|422.93|420.53|422.76|420.36|0
1645016550000|2022-02-16 13:02:30|422.93|420.53|422.76|420.36|422.93|420.53|422.68|420.28|0
1645016560000|2022-02-16 13:02:40|422.93|420.53|422.6|420.2|422.93|420.53|422.6|420.2|0
1645016570000|2022-02-16 13:02:50|422.76|420.36|422.76|420.36|422.76|420.36|422.76|420.36|0
1645016580000|2022-02-16 13:03:00|422.93|420.53|422.93|420.53|422.93|420.53|422.93|420.53|0
1645016590000|2022-02-16 13:03:10|423.09|420.69|423.09|420.69|423.09|420.69|423.09|420.69|0
1645016600000|2022-02-16 13:03:20|423.26|420.86|422.93|420.53|423.26|420.86|422.93|420.53|0
1645016620000|2022-02-16 13:03:40|423.09|420.69|422.76|420.36|423.09|420.69|422.76|420.36|0
1645016630000|2022-02-16 13:03:50|422.93|420.53|422.93|420.53|422.93|420.53|422.93|420.53|0
1645016640000|2022-02-16 13:04:00|423.09|420.69|422.93|420.53|423.09|420.69|422.76|420.36|0
1645016650000|2022-02-16 13:04:10|423.09|420.69|423.09|420.69|423.26|420.86|423.09|420.69|0
1645016660000|2022-02-16 13:04:20|422.93|420.53|422.93|420.53|423.01|420.61|422.93|420.53|0
1645016670000|2022-02-16 13:04:30|423.09|420.69|422.76|420.36|423.09|420.69|422.76|420.36|0
1645016680000|2022-02-16 13:04:40|422.6|420.2|422.76|420.36|422.76|420.36|422.6|420.2|0
1645016690000|2022-02-16 13:04:50|422.52|420.12|422.27|419.87|422.6|420.2|422.27|419.87|0
1645016700000|2022-02-16 13:05:00|422.1|419.7|422.1|419.7|422.1|419.7|422.1|419.7|0
1645016710000|2022-02-16 13:05:10|422.27|419.87|422.27|419.87|422.27|419.87|422.27|419.87|0
1645016720000|2022-02-16 13:05:20|422.43|420.03|422.27|419.87|422.43|420.03|422.27|419.87|0
1645016730000|2022-02-16 13:05:30|422.6|420.2|422.6|420.2|422.68|420.28|422.6|420.2|0
1645016740000|2022-02-16 13:05:40|422.76|420.36|422.76|420.36|422.76|420.36|422.76|420.36|0
1645016750000|2022-02-16 13:05:50|422.93|420.53|422.93|420.53|422.93|420.53|422.93|420.53|0
1645016760000|2022-02-16 13:06:00|423.01|420.61|422.93|420.53|423.01|420.61|422.93|420.53|0
1645016770000|2022-02-16 13:06:10|423.26|420.86|423.26|420.86|423.42|421.02|423.26|420.86|0
1645016780000|2022-02-16 13:06:20|423.09|420.69|423.09|420.69|423.09|420.69|423.09|420.69|0
1645016790000|2022-02-16 13:06:30|422.93|420.53|423.09|420.69|423.09|420.69|422.93|420.53|0
1645016800000|2022-02-16 13:06:40|422.93|420.53|423.01|420.61|423.01|420.61|422.93|420.53|0
1645016810000|2022-02-16 13:06:50|423.18|420.78|423.59|421.19|423.59|421.19|423.18|420.78|0
1645016820000|2022-02-16 13:07:00|423.51|421.11|423.76|421.36|423.76|421.36|423.51|421.11|0
1645016830000|2022-02-16 13:07:10|423.92|421.52|424.09|421.69|424.09|421.69|423.92|421.52|0
1645016840000|2022-02-16 13:07:20|424.25|421.85|424.25|421.85|424.25|421.85|424.25|421.85|0
1645016850000|2022-02-16 13:07:30|424.09|421.69|424.09|421.69|424.09|421.69|423.92|421.52|0
1645016860000|2022-02-16 13:07:40|424.42|422.02|424.58|422.18|424.58|422.18|424.25|421.85|0
1645016870000|2022-02-16 13:07:50|424.42|422.02|424.42|422.02|424.5|422.1|424.42|422.02|0
1645016880000|2022-02-16 13:08:00|424.58|422.18|424.75|422.35|424.75|422.35|424.58|422.18|0
1645016890000|2022-02-16 13:08:10|424.58|422.18|424.42|422.02|424.58|422.18|424.42|422.02|0
1645016900000|2022-02-16 13:08:20|424.58|422.18|424.75|422.35|424.75|422.35|424.58|422.18|0
1645016910000|2022-02-16 13:08:30|424.58|422.18|424.42|422.02|424.58|422.18|424.42|422.02|0
1645016920000|2022-02-16 13:08:40|424.25|421.85|424.58|422.18|424.58|422.18|424.25|421.85|0
1645016930000|2022-02-16 13:08:50|424.42|422.02|424.25|421.85|424.42|422.02|424.25|421.85|0
1645016940000|2022-02-16 13:09:00|424.42|422.02|424.42|422.02|424.58|422.18|424.42|422.02|0
1645016950000|2022-02-16 13:09:10|424.25|421.85|424.42|422.02|424.42|422.02|424.25|421.85|0
1645016960000|2022-02-16 13:09:20|424.25|421.85|424.42|422.02|424.42|422.02|424.25|421.85|0
1645016970000|2022-02-16 13:09:30|424.58|422.18|424.58|422.18|424.58|422.18|424.58|422.18|0
1645016980000|2022-02-16 13:09:40|424.17|421.77|424.25|421.85|424.25|421.85|424.17|421.77|0
1645016990000|2022-02-16 13:09:50|424.34|421.94|424.42|422.02|424.42|422.02|424.25|421.85|0
1645017010000|2022-02-16 13:10:10|424.25|421.85|424.42|422.02|424.42|422.02|424.09|421.69|0
1645017020000|2022-02-16 13:10:20|424.25|421.85|424.25|421.85|424.42|422.02|424.25|421.85|0
1645017030000|2022-02-16 13:10:30|424.58|422.18|424.58|422.18|424.58|422.18|424.58|422.18|0
1645017040000|2022-02-16 13:10:40|424.42|422.02|424.92|422.52|424.92|422.52|424.42|422.02|0
1645017050000|2022-02-16 13:10:50|425.08|422.68|424.91|422.51|425.08|422.68|424.75|422.35|0
1645017060000|2022-02-16 13:11:00|424.75|422.35|424.75|422.35|424.75|422.35|424.58|422.18|0
1645017070000|2022-02-16 13:11:10|424.67|422.27|424.25|421.85|424.67|422.27|424.25|421.85|0
1645017080000|2022-02-16 13:11:20|424.42|422.02|424.25|421.85|424.42|422.02|424.25|421.85|0
1645017100000|2022-02-16 13:11:40|423.92|421.52|423.59|421.19|423.92|421.52|423.59|421.19|0
1645017120000|2022-02-16 13:12:00|423.42|421.02|423.42|421.02|423.42|421.02|423.42|421.02|0
1645017130000|2022-02-16 13:12:10|423.26|420.86|423.26|420.86|423.42|421.02|423.26|420.86|0
1645017140000|2022-02-16 13:12:20|423.09|420.69|423.42|421.02|423.42|421.02|423.09|420.69|0
1645017150000|2022-02-16 13:12:30|423.59|421.19|423.26|420.86|423.59|421.19|423.26|420.86|0
1645017160000|2022-02-16 13:12:40|423.34|420.94|423.26|420.86|423.34|420.94|423.26|420.86|0
1645017170000|2022-02-16 13:12:50|423.42|421.02|423.59|421.19|423.59|421.19|423.42|421.02|0
1645017180000|2022-02-16 13:13:00|423.26|420.86|423.42|421.02|423.42|421.02|423.26|420.86|0
1645017190000|2022-02-16 13:13:10|423.26|420.86|422.93|420.53|423.26|420.86|422.93|420.53|0
1645017200000|2022-02-16 13:13:20|423.09|420.69|423.26|420.86|423.26|420.86|423.09|420.69|0
1645017210000|2022-02-16 13:13:30|423.09|420.69|423.26|420.86|423.26|420.86|423.09|420.69|0
1645017220000|2022-02-16 13:13:40|422.92|420.52|423.09|420.69|423.09|420.69|422.92|420.52|0
1645017230000|2022-02-16 13:13:50|423.26|420.86|423.09|420.69|423.26|420.86|423.09|420.69|0
1645017240000|2022-02-16 13:14:00|423.26|420.86|423.09|420.69|423.26|420.86|423.09|420.69|0
1645017250000|2022-02-16 13:14:10|422.92|420.52|422.92|420.52|422.92|420.52|422.76|420.36|0
1645017260000|2022-02-16 13:14:20|422.76|420.36|422.92|420.52|422.92|420.52|422.76|420.36|0
1645017270000|2022-02-16 13:14:30|422.76|420.36|422.76|420.36|422.76|420.36|422.76|420.36|0
1645017280000|2022-02-16 13:14:40|422.92|420.52|422.92|420.52|422.92|420.52|422.76|420.36|0
1645017290000|2022-02-16 13:14:50|423.09|420.69|422.84|420.44|423.09|420.69|422.84|420.44|0
1645017300000|2022-02-16 13:15:00|422.92|420.52|422.76|420.36|422.92|420.52|422.76|420.36|0
1645017310000|2022-02-16 13:15:10|422.59|420.19|422.92|420.52|422.92|420.52|422.59|420.19|0
1645017320000|2022-02-16 13:15:20|422.76|420.36|422.43|420.03|422.76|420.36|422.43|420.03|0
1645017330000|2022-02-16 13:15:30|422.59|420.19|422.92|420.52|422.92|420.52|422.43|420.03|0
1645017340000|2022-02-16 13:15:40|422.76|420.36|422.92|420.52|422.92|420.52|422.76|420.36|0
1645017350000|2022-02-16 13:15:50|423.09|420.69|423.09|420.69|423.09|420.69|423.01|420.61|0
1645017360000|2022-02-16 13:16:00|422.92|420.52|422.92|420.52|422.92|420.52|422.92|420.52|0
1645017370000|2022-02-16 13:16:10|423.26|420.86|423.26|420.86|423.26|420.86|423.09|420.69|0
1645017380000|2022-02-16 13:16:20|422.92|420.52|422.92|420.52|422.92|420.52|422.92|420.52|0
1645017390000|2022-02-16 13:16:30|423.26|420.86|423.18|420.78|423.26|420.86|423.09|420.69|0
1645017400000|2022-02-16 13:16:40|423.09|420.69|422.92|420.52|423.09|420.69|422.92|420.52|0
1645017410000|2022-02-16 13:16:50|423.09|420.69|423.01|420.61|423.09|420.69|423.01|420.61|0
1645017420000|2022-02-16 13:17:00|423.09|420.69|422.92|420.52|423.09|420.69|422.92|420.52|0
1645017430000|2022-02-16 13:17:10|422.76|420.36|422.84|420.44|422.84|420.44|422.76|420.36|0
1645017440000|2022-02-16 13:17:20|422.76|420.36|422.59|420.19|422.76|420.36|422.59|420.19|0
1645017460000|2022-02-16 13:17:40|422.43|420.03|422.43|420.03|422.43|420.03|422.43|420.03|0
1645017470000|2022-02-16 13:17:50|422.59|420.19|422.59|420.19|422.59|420.19|422.59|420.19|0
1645017480000|2022-02-16 13:18:00|422.76|420.36|422.76|420.36|422.76|420.36|422.59|420.19|0
1645017490000|2022-02-16 13:18:10|422.92|420.52|422.76|420.36|422.92|420.52|422.76|420.36|0
1645017500000|2022-02-16 13:18:20|422.68|420.28|422.76|420.36|422.76|420.36|422.59|420.19|0
1645017510000|2022-02-16 13:18:30|422.59|420.19|422.59|420.19|422.76|420.36|422.59|420.19|0
1645017530000|2022-02-16 13:18:50|422.26|419.86|421.93|419.53|422.26|419.86|421.93|419.53|0
1645017540000|2022-02-16 13:19:00|422.1|419.7|421.93|419.53|422.1|419.7|421.93|419.53|0
1645017550000|2022-02-16 13:19:10|421.77|419.37|421.77|419.37|421.77|419.37|421.77|419.37|0
1645017560000|2022-02-16 13:19:20|421.93|419.53|422.1|419.7|422.26|419.86|421.93|419.53|0
1645017570000|2022-02-16 13:19:30|422.18|419.78|421.93|419.53|422.18|419.78|421.93|419.53|0
1645017580000|2022-02-16 13:19:40|422.02|419.62|422.26|419.86|422.26|419.86|422.02|419.62|0
1645017590000|2022-02-16 13:19:50|422.43|420.03|422.1|419.7|422.43|420.03|422.1|419.7|0
1645017600000|2022-02-16 13:20:00|422.26|419.86|422.1|419.7|422.26|419.86|422.1|419.7|0
1645017610000|2022-02-16 13:20:10|422.18|419.78|421.93|419.53|422.18|419.78|421.93|419.53|0
1645017620000|2022-02-16 13:20:20|421.43|419.03|421.43|419.03|421.6|419.2|421.43|419.03|0
1645017630000|2022-02-16 13:20:30|421.27|418.87|421.43|419.03|421.43|419.03|421.27|418.87|0
1645017640000|2022-02-16 13:20:40|421.27|418.87|421.27|418.87|421.27|418.87|421.27|418.87|0
1645017650000|2022-02-16 13:20:50|421.1|418.7|421.1|418.7|421.1|418.7|421.1|418.7|0
1645017660000|2022-02-16 13:21:00|421.93|419.53|421.93|419.53|421.93|419.53|421.76|419.36|0
1645017670000|2022-02-16 13:21:10|421.76|419.36|421.69|419.29|421.76|419.36|421.69|419.29|0
1645017680000|2022-02-16 13:21:20|421.43|419.03|421.6|419.2|421.6|419.2|421.43|419.03|0
1645017690000|2022-02-16 13:21:30|421.76|419.36|421.6|419.2|421.76|419.36|421.52|419.12|0
1645017700000|2022-02-16 13:21:40|421.76|419.36|421.76|419.36|421.76|419.36|421.76|419.36|0
1645017710000|2022-02-16 13:21:50|421.93|419.53|421.93|419.53|421.93|419.53|421.93|419.53|0
1645017720000|2022-02-16 13:22:00|421.76|419.36|421.93|419.53|422.09|419.69|421.76|419.36|0
1645017740000|2022-02-16 13:22:20|422.09|419.69|422.09|419.69|422.09|419.69|422.09|419.69|0
1645017750000|2022-02-16 13:22:30|422.26|419.86|422.26|419.86|422.43|420.03|422.09|419.69|0
1645017760000|2022-02-16 13:22:40|422.09|419.69|421.93|419.53|422.18|419.78|421.93|419.53|0
1645017780000|2022-02-16 13:23:00|421.76|419.36|421.76|419.36|421.76|419.36|421.76|419.36|0
1645017790000|2022-02-16 13:23:10|421.43|419.03|421.43|419.03|421.43|419.03|421.43|419.03|0
1645017800000|2022-02-16 13:23:20|421.27|418.87|421.6|419.2|421.6|419.2|421.27|418.87|0
1645017810000|2022-02-16 13:23:30|421.76|419.36|421.76|419.36|421.76|419.36|421.76|419.36|0
1645017820000|2022-02-16 13:23:40|422.01|419.61|421.76|419.36|422.01|419.61|421.76|419.36|0
1645017840000|2022-02-16 13:24:00|421.6|419.2|421.6|419.2|421.6|419.2|421.6|419.2|0
1645017850000|2022-02-16 13:24:10|421.43|419.03|421.43|419.03|421.43|419.03|421.43|419.03|0
1645017860000|2022-02-16 13:24:20|421.6|419.2|421.76|419.36|421.76|419.36|421.6|419.2|0
1645017870000|2022-02-16 13:24:30|421.6|419.2|421.43|419.03|421.76|419.36|421.43|419.03|0
1645017880000|2022-02-16 13:24:40|421.27|418.87|421.27|418.87|421.27|418.87|421.27|418.87|0
1645017890000|2022-02-16 13:24:50|421.43|419.03|421.27|418.87|421.43|419.03|421.27|418.87|0
1645017900000|2022-02-16 13:25:00|421.35|418.95|421.43|419.03|421.43|419.03|421.35|418.95|0
1645017910000|2022-02-16 13:25:10|421.6|419.2|421.85|419.45|421.85|419.45|421.6|419.2|0
1645017920000|2022-02-16 13:25:20|421.93|419.53|422.09|419.69|422.09|419.69|421.93|419.53|0
1645017930000|2022-02-16 13:25:30|421.93|419.53|422.09|419.69|422.09|419.69|421.93|419.53|0
1645017940000|2022-02-16 13:25:40|421.93|419.53|422.01|419.61|422.01|419.61|421.76|419.36|0
1645017950000|2022-02-16 13:25:50|421.76|419.36|421.43|419.03|421.76|419.36|421.43|419.03|0
1645017960000|2022-02-16 13:26:00|421.6|419.2|421.6|419.2|421.6|419.2|421.52|419.12|0
1645017970000|2022-02-16 13:26:10|421.43|419.03|421.52|419.12|421.52|419.12|421.43|419.03|0
1645017980000|2022-02-16 13:26:20|421.43|419.03|421.27|418.87|421.43|419.03|421.27|418.87|0
1645017990000|2022-02-16 13:26:30|421.43|419.03|421.6|419.2|421.6|419.2|421.43|419.03|0
1645018000000|2022-02-16 13:26:40|421.52|419.12|421.52|419.12|421.6|419.2|421.52|419.12|0
1645018010000|2022-02-16 13:26:50|421.6|419.2|421.6|419.2|421.6|419.2|421.6|419.2|0
1645018020000|2022-02-16 13:27:00|421.43|419.03|421.52|419.12|421.52|419.12|421.43|419.03|0
1645018030000|2022-02-16 13:27:10|421.43|419.03|421.43|419.03|421.43|419.03|421.43|419.03|0
1645018040000|2022-02-16 13:27:20|421.6|419.2|421.6|419.2|421.6|419.2|421.6|419.2|0
1645018050000|2022-02-16 13:27:30|421.27|418.87|420.94|418.54|421.27|418.87|420.94|418.54|0
1645018060000|2022-02-16 13:27:40|421.1|418.7|420.69|418.29|421.1|418.7|420.69|418.29|0
1645018070000|2022-02-16 13:27:50|420.61|418.21|421.1|418.7|421.1|418.7|420.61|418.21|0
1645018080000|2022-02-16 13:28:00|421.76|419.36|421.1|418.7|421.76|419.36|421.1|418.7|0
1645018100000|2022-02-16 13:28:20|421.35|418.95|421.43|419.03|421.43|419.03|421.35|418.95|0
1645018110000|2022-02-16 13:28:30|421.68|419.28|421.68|419.28|421.68|419.28|421.68|419.28|0
1645018120000|2022-02-16 13:28:40|421.93|419.53|422.09|419.69|422.09|419.69|421.93|419.53|0
1645018130000|2022-02-16 13:28:50|422.18|419.78|422.34|419.94|422.34|419.94|422.18|419.78|0
1645018140000|2022-02-16 13:29:00|422.42|420.02|422.59|420.19|422.59|420.19|422.42|420.02|0
1645018150000|2022-02-16 13:29:10|422.67|420.27|422.75|420.35|422.75|420.35|422.67|420.27|0
1645018160000|2022-02-16 13:29:20|422.67|420.27|422.92|420.52|422.92|420.52|422.67|420.27|0
1645018170000|2022-02-16 13:29:30|422.75|420.35|422.75|420.35|422.75|420.35|422.75|420.35|0
1645018180000|2022-02-16 13:29:40|422.67|420.27|422.84|420.44|422.84|420.44|422.67|420.27|0
1645018190000|2022-02-16 13:29:50|422.75|420.35|422.84|420.44|422.84|420.44|422.75|420.35|0
1645018200000|2022-02-16 13:30:00|422.92|420.52|423.25|420.85|423.42|421.02|422.92|420.52|0
1645018210000|2022-02-16 13:30:10|424.33|421.93|424.83|422.43|424.83|422.43|423.83|421.43|0
1645018220000|2022-02-16 13:30:20|424.5|422.1|423.91|421.51|424.5|422.1|423.75|421.35|0
1645018230000|2022-02-16 13:30:30|424.41|422.01|423.08|420.68|424.41|422.01|423.08|420.68|0
1645018240000|2022-02-16 13:30:40|422.42|420.02|421.76|419.36|422.42|420.02|421.76|419.36|0
1645018250000|2022-02-16 13:30:50|421.85|419.45|422.34|419.94|422.59|420.19|421.85|419.45|0
1645018260000|2022-02-16 13:31:00|422.09|419.69|422.09|419.69|422.26|419.86|421.93|419.53|0
1645018270000|2022-02-16 13:31:10|421.93|419.53|422.26|419.86|422.26|419.86|421.93|419.53|0
1645018280000|2022-02-16 13:31:20|422.09|419.69|421.6|419.2|422.26|419.86|421.6|419.2|0
1645018290000|2022-02-16 13:31:30|421.1|418.7|420.86|418.46|421.1|418.7|420.77|418.37|0
1645018300000|2022-02-16 13:31:40|420.77|418.37|420.27|417.87|420.77|418.37|420.27|417.87|0
1645018310000|2022-02-16 13:31:50|419.62|417.22|419.62|417.22|419.7|417.3|419.45|417.05|0
1645018320000|2022-02-16 13:32:00|419.29|416.89|419.12|416.72|419.29|416.89|418.96|416.56|0
1645018330000|2022-02-16 13:32:10|419.29|416.89|420.27|417.87|420.27|417.87|419.29|416.89|0
1645018340000|2022-02-16 13:32:20|420.03|417.63|420.44|418.04|420.44|418.04|419.78|417.38|0
1645018350000|2022-02-16 13:32:30|419.94|417.54|420.11|417.71|420.11|417.71|419.94|417.54|0
1645018360000|2022-02-16 13:32:40|420.03|417.63|419.78|417.38|420.03|417.63|419.45|417.05|0
1645018370000|2022-02-16 13:32:50|420.11|417.71|420.44|418.04|420.44|418.04|420.11|417.71|0
1645018380000|2022-02-16 13:33:00|420.69|418.29|420.44|418.04|420.86|418.46|420.44|418.04|0
1645018390000|2022-02-16 13:33:10|420.6|418.2|420.44|418.04|420.93|418.53|420.44|418.04|0
1645018400000|2022-02-16 13:33:20|420.27|417.87|420.6|418.2|420.6|418.2|420.27|417.87|0
1645018410000|2022-02-16 13:33:30|420.77|418.37|420.44|418.04|421.19|418.79|420.44|418.04|0
1645018420000|2022-02-16 13:33:40|420.27|417.87|419.78|417.38|420.36|417.96|419.78|417.38|0
1645018430000|2022-02-16 13:33:50|419.94|417.54|419.12|416.72|419.94|417.54|419.12|416.72|0
1645018440000|2022-02-16 13:34:00|418.88|416.48|418.96|416.56|418.96|416.56|418.79|416.39|0
1645018450000|2022-02-16 13:34:10|419.12|416.72|419.29|416.89|419.29|416.89|419.12|416.72|0
1645018460000|2022-02-16 13:34:20|419.45|417.05|419.45|417.05|419.45|417.05|419.45|417.05|0
1645018470000|2022-02-16 13:34:30|419.61|417.21|419.61|417.21|419.61|417.21|419.45|417.05|0
1645018480000|2022-02-16 13:34:40|419.78|417.38|419.86|417.46|419.86|417.46|419.61|417.21|0
1645018490000|2022-02-16 13:34:50|419.78|417.38|419.78|417.38|419.78|417.38|419.45|417.05|0
1645018500000|2022-02-16 13:35:00|419.86|417.46|420.27|417.87|420.44|418.04|419.86|417.46|0
1645018510000|2022-02-16 13:35:10|420.6|418.2|420.36|417.96|420.77|418.37|420.27|417.87|0
1645018520000|2022-02-16 13:35:20|420.27|417.87|419.78|417.38|420.27|417.87|419.61|417.21|0
1645018530000|2022-02-16 13:35:30|419.45|417.05|418.71|416.31|419.45|417.05|418.71|416.31|0
1645018540000|2022-02-16 13:35:40|418.3|415.9|417.8|415.4|418.3|415.9|417.64|415.24|0
1645018550000|2022-02-16 13:35:50|417.97|415.57|418.13|415.73|418.13|415.73|417.97|415.57|0
1645018560000|2022-02-16 13:36:00|417.97|415.57|417.97|415.57|417.97|415.57|417.97|415.57|0
1645018570000|2022-02-16 13:36:10|418.13|415.73|418.22|415.82|418.3|415.9|418.13|415.73|0
1645018580000|2022-02-16 13:36:20|417.8|415.4|417.8|415.4|417.97|415.57|417.8|415.4|0
1645018590000|2022-02-16 13:36:30|417.89|415.49|417.97|415.57|417.97|415.57|417.8|415.4|0
1645018600000|2022-02-16 13:36:40|418.13|415.73|418.3|415.9|418.3|415.9|418.13|415.73|0
1645018610000|2022-02-16 13:36:50|417.97|415.57|418.3|415.9|418.46|416.06|417.97|415.57|0
1645018620000|2022-02-16 13:37:00|418.46|416.06|418.63|416.23|418.63|416.23|418.46|416.06|0
1645018630000|2022-02-16 13:37:10|418.55|416.15|418.13|415.73|418.63|416.23|418.13|415.73|0
1645018640000|2022-02-16 13:37:20|417.8|415.4|418.13|415.73|418.13|415.73|417.8|415.4|0
1645018650000|2022-02-16 13:37:30|418.3|415.9|418.05|415.65|418.3|415.9|418.05|415.65|0
1645018660000|2022-02-16 13:37:40|417.89|415.49|417.15|414.75|417.89|415.49|417.15|414.75|0
1645018670000|2022-02-16 13:37:50|417.31|414.91|417.31|414.91|417.31|414.91|417.31|414.91|0
1645018680000|2022-02-16 13:38:00|417.15|414.75|417.23|414.83|417.31|414.91|417.15|414.75|0
1645018690000|2022-02-16 13:38:10|417.31|414.91|417.64|415.24|417.64|415.24|417.31|414.91|0
1645018700000|2022-02-16 13:38:20|417.8|415.4|417.97|415.57|417.97|415.57|417.8|415.4|0
1645018710000|2022-02-16 13:38:30|418.13|415.73|418.13|415.73|418.13|415.73|418.13|415.73|0
1645018720000|2022-02-16 13:38:40|417.97|415.57|418.13|415.73|418.13|415.73|417.97|415.57|0
1645018730000|2022-02-16 13:38:50|418.3|415.9|418.3|415.9|418.63|416.23|418.3|415.9|0
1645018740000|2022-02-16 13:39:00|418.13|415.73|418.3|415.9|418.3|415.9|418.13|415.73|0
1645018750000|2022-02-16 13:39:10|418.46|416.06|418.79|416.39|418.79|416.39|418.46|416.06|0
1645018760000|2022-02-16 13:39:20|418.95|416.55|418.95|416.55|418.95|416.55|418.79|416.39|0
1645018770000|2022-02-16 13:39:30|419.04|416.64|418.88|416.48|419.04|416.64|418.88|416.48|0
1645018780000|2022-02-16 13:39:40|418.95|416.55|418.95|416.55|418.95|416.55|418.62|416.22|0
1645018790000|2022-02-16 13:39:50|418.87|416.47|419.04|416.64|419.04|416.64|418.87|416.47|0
1645018800000|2022-02-16 13:40:00|419.12|416.72|419.12|416.72|419.12|416.72|419.12|416.72|0
1645018810000|2022-02-16 13:40:10|419.28|416.88|419.28|416.88|419.28|416.88|419.28|416.88|0
1645018820000|2022-02-16 13:40:20|419.12|416.72|419.12|416.72|419.12|416.72|418.95|416.55|0
1645018830000|2022-02-16 13:40:30|419.2|416.8|419.12|416.72|419.28|416.88|419.12|416.72|0
1645018840000|2022-02-16 13:40:40|418.95|416.55|418.95|416.55|418.95|416.55|418.95|416.55|0
1645018850000|2022-02-16 13:40:50|419.04|416.64|419.2|416.8|419.2|416.8|419.04|416.64|0
1645018860000|2022-02-16 13:41:00|419.12|416.72|419.12|416.72|419.12|416.72|419.04|416.64|0
1645018870000|2022-02-16 13:41:10|419.28|416.88|419.45|417.05|419.53|417.13|419.28|416.88|0
1645018880000|2022-02-16 13:41:20|419.12|416.72|419.28|416.88|419.28|416.88|419.12|416.72|0
1645018890000|2022-02-16 13:41:30|419.2|416.8|419.12|416.72|419.2|416.8|419.12|416.72|0
1645018900000|2022-02-16 13:41:40|418.95|416.55|418.95|416.55|418.95|416.55|418.95|416.55|0
1645018910000|2022-02-16 13:41:50|418.87|416.47|419.12|416.72|419.12|416.72|418.87|416.47|0
1645018920000|2022-02-16 13:42:00|419.2|416.8|419.12|416.72|419.2|416.8|419.12|416.72|0
1645018930000|2022-02-16 13:42:10|419.28|416.88|419.12|416.72|419.28|416.88|419.12|416.72|0
1645018940000|2022-02-16 13:42:20|419.04|416.64|418.95|416.55|419.04|416.64|418.95|416.55|0
1645018950000|2022-02-16 13:42:30|419.04|416.64|419.04|416.64|419.12|416.72|419.04|416.64|0
1645018960000|2022-02-16 13:42:40|419.12|416.72|419.12|416.72|419.2|416.8|418.95|416.55|0
1645018970000|2022-02-16 13:42:50|419.28|416.88|419.53|417.13|419.61|417.21|419.28|416.88|0
1645018980000|2022-02-16 13:43:00|419.45|417.05|419.78|417.38|419.78|417.38|419.45|417.05|0
1645018990000|2022-02-16 13:43:10|419.94|417.54|419.94|417.54|419.94|417.54|419.86|417.46|0
1645019010000|2022-02-16 13:43:30|420.11|417.71|419.94|417.54|420.11|417.71|419.94|417.54|0
1645019020000|2022-02-16 13:43:40|420.11|417.71|420.03|417.63|420.11|417.71|420.03|417.63|0
1645019030000|2022-02-16 13:43:50|419.78|417.38|419.94|417.54|419.94|417.54|419.78|417.38|0
1645019040000|2022-02-16 13:44:00|419.78|417.38|419.78|417.38|419.78|417.38|419.61|417.21|0
1645019050000|2022-02-16 13:44:10|419.94|417.54|419.86|417.46|419.94|417.54|419.78|417.38|0
1645019060000|2022-02-16 13:44:20|419.94|417.54|419.94|417.54|419.94|417.54|419.94|417.54|0
1645019070000|2022-02-16 13:44:30|420.11|417.71|420.19|417.79|420.19|417.79|420.11|417.71|0
1645019080000|2022-02-16 13:44:40|420.6|418.2|420.27|417.87|420.77|418.37|420.27|417.87|0
1645019090000|2022-02-16 13:44:50|420.44|418.04|420.6|418.2|420.6|418.2|420.44|418.04|0
1645019100000|2022-02-16 13:45:00|420.69|418.29|420.93|418.53|420.93|418.53|420.69|418.29|0
1645019110000|2022-02-16 13:45:10|420.85|418.45|421.26|418.86|421.26|418.86|420.85|418.45|0
1645019120000|2022-02-16 13:45:20|421.43|419.03|421.59|419.19|421.59|419.19|421.43|419.03|0
1645019130000|2022-02-16 13:45:30|421.51|419.11|421.59|419.19|421.59|419.19|421.43|419.03|0
1645019140000|2022-02-16 13:45:40|421.43|419.03|420.93|418.53|421.43|419.03|420.93|418.53|0
1645019150000|2022-02-16 13:45:50|420.76|418.36|420.93|418.53|420.93|418.53|420.76|418.36|0
1645019160000|2022-02-16 13:46:00|421.09|418.69|421.18|418.78|421.18|418.78|421.09|418.69|0
1645019170000|2022-02-16 13:46:10|421.09|418.69|420.76|418.36|421.09|418.69|420.76|418.36|0
1645019180000|2022-02-16 13:46:20|420.6|418.2|420.43|418.03|420.69|418.29|420.43|418.03|0
1645019190000|2022-02-16 13:46:30|420.1|417.7|420.1|417.7|420.1|417.7|420.1|417.7|0
1645019200000|2022-02-16 13:46:40|420.27|417.87|420.43|418.03|420.43|418.03|420.27|417.87|0
1645019210000|2022-02-16 13:46:50|420.6|418.2|420.43|418.03|420.6|418.2|420.43|418.03|0
1645019220000|2022-02-16 13:47:00|420.27|417.87|420.27|417.87|420.27|417.87|420.27|417.87|0
1645019230000|2022-02-16 13:47:10|420.43|418.03|420.52|418.12|420.6|418.2|420.43|418.03|0
1645019240000|2022-02-16 13:47:20|420.6|418.2|420.76|418.36|420.85|418.45|420.6|418.2|0
1645019250000|2022-02-16 13:47:30|421.09|418.69|421.59|419.19|421.59|419.19|421.09|418.69|0
1645019260000|2022-02-16 13:47:40|421.51|419.11|421.92|419.52|421.92|419.52|421.51|419.11|0
1645019270000|2022-02-16 13:47:50|421.59|419.19|421.59|419.19|421.75|419.35|421.59|419.19|0
1645019280000|2022-02-16 13:48:00|421.84|419.44|422.5|420.1|422.5|420.1|421.84|419.44|0
1645019290000|2022-02-16 13:48:10|422.58|420.18|422.91|420.51|423.08|420.68|422.58|420.18|0
1645019300000|2022-02-16 13:48:20|422.75|420.35|423.24|420.84|423.24|420.84|422.75|420.35|0
1645019310000|2022-02-16 13:48:30|423.08|420.68|423.57|421.17|423.57|421.17|423.08|420.68|0
1645019320000|2022-02-16 13:48:40|423.74|421.34|424.16|421.76|424.16|421.76|423.41|421.01|0
1645019330000|2022-02-16 13:48:50|424.4|422|424.07|421.67|424.4|422|424.07|421.67|0
1645019340000|2022-02-16 13:49:00|424.16|421.76|423.99|421.59|424.16|421.76|423.91|421.51|0
1645019350000|2022-02-16 13:49:10|424.24|421.84|424.57|422.17|424.57|422.17|424.24|421.84|0
1645019360000|2022-02-16 13:49:20|424.9|422.5|425.65|423.25|425.65|423.25|424.9|422.5|0
1645019370000|2022-02-16 13:49:30|425.73|423.33|425.73|423.33|425.9|423.5|425.73|423.33|0
1645019380000|2022-02-16 13:49:40|425.4|423|425.9|423.5|425.9|423.5|425.4|423|0
1645019390000|2022-02-16 13:49:50|425.73|423.33|425.82|423.42|425.82|423.42|425.73|423.33|0
1645019400000|2022-02-16 13:50:00|425.73|423.33|426.23|423.83|426.4|424|425.73|423.33|0
1645019410000|2022-02-16 13:50:10|425.73|423.33|426.06|423.66|426.4|424|425.73|423.33|0
1645019420000|2022-02-16 13:50:20|426.32|423.92|426.4|424|426.4|424|426.23|423.83|0
1645019430000|2022-02-16 13:50:30|426.23|423.83|426.23|423.83|426.23|423.83|426.23|423.83|0
1645019440000|2022-02-16 13:50:40|426.15|423.75|427.73|425.33|427.73|425.33|426.06|423.66|0
1645019450000|2022-02-16 13:50:50|427.23|424.83|427.39|424.99|427.39|424.99|427.23|424.83|0
1645019460000|2022-02-16 13:51:00|427.23|424.83|427.56|425.16|427.56|425.16|427.23|424.83|0
1645019470000|2022-02-16 13:51:10|427.39|424.99|427.39|424.99|427.39|424.99|427.39|424.99|0
1645019480000|2022-02-16 13:51:20|427.56|425.16|427.23|424.83|427.56|425.16|427.23|424.83|0
1645019490000|2022-02-16 13:51:30|427.39|424.99|427.73|425.33|427.73|425.33|427.39|424.99|0
1645019500000|2022-02-16 13:51:40|427.56|425.16|427.39|424.99|427.73|425.33|427.39|424.99|0
1645019510000|2022-02-16 13:51:50|427.56|425.16|427.56|425.16|427.56|425.16|427.56|425.16|0
1645019520000|2022-02-16 13:52:00|427.23|424.83|427.39|424.99|427.56|425.16|427.23|424.83|0
1645019530000|2022-02-16 13:52:10|427.73|425.33|427.89|425.49|427.89|425.49|427.73|425.33|0
1645019540000|2022-02-16 13:52:20|428.06|425.66|428.73|426.33|428.73|426.33|428.06|425.66|0
1645019550000|2022-02-16 13:52:30|429.06|426.66|428.31|425.91|429.06|426.66|428.23|425.83|0
1645019560000|2022-02-16 13:52:40|427.39|424.99|427.23|424.83|427.56|425.16|427.23|424.83|0
1645019570000|2022-02-16 13:52:50|427.31|424.91|428.06|425.66|428.06|425.66|427.31|424.91|0
1645019580000|2022-02-16 13:53:00|427.73|425.33|427.23|424.83|427.73|425.33|427.23|424.83|0
1645019590000|2022-02-16 13:53:10|426.73|424.33|426.73|424.33|426.89|424.49|426.73|424.33|0
1645019600000|2022-02-16 13:53:20|426.89|424.49|426.73|424.33|426.89|424.49|426.73|424.33|0
1645019610000|2022-02-16 13:53:30|426.56|424.16|426.73|424.33|426.89|424.49|426.56|424.16|0
1645019620000|2022-02-16 13:53:40|426.56|424.16|425.9|423.5|426.56|424.16|425.73|423.33|0
1645019630000|2022-02-16 13:53:50|425.73|423.33|425.56|423.16|425.73|423.33|425.4|423|0
1645019640000|2022-02-16 13:54:00|425.4|423|426.4|424|426.4|424|425.4|423|0
1645019650000|2022-02-16 13:54:10|426.89|424.49|427.06|424.66|427.06|424.66|426.56|424.16|0
1645019660000|2022-02-16 13:54:20|426.73|424.33|426.89|424.49|426.89|424.49|426.73|424.33|0
1645019670000|2022-02-16 13:54:30|426.98|424.58|427.06|424.66|427.06|424.66|426.98|424.58|0
1645019680000|2022-02-16 13:54:40|427.39|424.99|427.39|424.99|427.56|425.16|427.39|424.99|0
1645019690000|2022-02-16 13:54:50|427.23|424.83|427.39|424.99|427.39|424.99|426.89|424.49|0
1645019700000|2022-02-16 13:55:00|427.73|425.33|427.73|425.33|427.89|425.49|427.73|425.33|0
1645019710000|2022-02-16 13:55:10|428.06|425.66|428.56|426.16|428.56|426.16|427.89|425.49|0
1645019720000|2022-02-16 13:55:20|428.39|425.99|428.73|426.33|428.73|426.33|428.39|425.99|0
1645019730000|2022-02-16 13:55:30|428.56|426.16|428.89|426.49|428.89|426.49|428.56|426.16|0
1645019740000|2022-02-16 13:55:40|429.39|426.99|429.23|426.83|429.39|426.99|429.15|426.75|0
1645019750000|2022-02-16 13:55:50|429.39|426.99|429.39|426.99|429.39|426.99|429.39|426.99|0
1645019760000|2022-02-16 13:56:00|429.56|427.16|429.73|427.33|429.73|427.33|429.39|426.99|0
1645019770000|2022-02-16 13:56:10|429.9|427.5|429.23|426.83|429.9|427.5|429.23|426.83|0
1645019780000|2022-02-16 13:56:20|429.06|426.66|428.89|426.49|429.06|426.66|428.73|426.33|0
1645019790000|2022-02-16 13:56:30|428.81|426.41|428.81|426.41|428.89|426.49|428.81|426.41|0
1645019800000|2022-02-16 13:56:40|429.06|426.66|430.05|427.65|430.13|427.73|427.76|425.36|0
1645019810000|2022-02-16 13:56:50|430.21|427.81|430.21|427.81|430.47|428.07|430.21|427.81|0
1645019820000|2022-02-16 13:57:00|430.38|427.98|430.88|428.48|430.88|428.48|430.38|427.98|0
1645019830000|2022-02-16 13:57:10|430.71|428.31|430.71|428.31|430.71|428.31|430.55|428.15|0
1645019840000|2022-02-16 13:57:20|430.55|428.15|430.21|427.81|430.55|428.15|430.21|427.81|0
1645019850000|2022-02-16 13:57:30|430.38|427.98|430.38|427.98|430.47|428.07|430.38|427.98|0
1645019860000|2022-02-16 13:57:40|430.21|427.81|430.05|427.65|430.55|428.15|430.05|427.65|0
1645019870000|2022-02-16 13:57:50|430.13|427.73|430.21|427.81|430.21|427.81|430.13|427.73|0
1645019880000|2022-02-16 13:58:00|430.05|427.65|430.38|427.98|430.38|427.98|430.05|427.65|0
1645019890000|2022-02-16 13:58:10|430.05|427.65|429.71|427.31|430.05|427.65|429.71|427.31|0
1645019900000|2022-02-16 13:58:20|429.88|427.48|430.38|427.98|430.38|427.98|429.88|427.48|0
1645019910000|2022-02-16 13:58:30|430.21|427.81|430.38|427.98|430.38|427.98|430.21|427.81|0
1645019920000|2022-02-16 13:58:40|430.55|428.15|430.38|427.98|430.55|428.15|430.38|427.98|0
1645019930000|2022-02-16 13:58:50|430.71|428.31|431.21|428.81|431.21|428.81|430.71|428.31|0
1645019940000|2022-02-16 13:59:00|431.38|428.98|431.21|428.81|431.38|428.98|431.13|428.73|0
1645019950000|2022-02-16 13:59:10|431.05|428.65|431.47|429.07|431.47|429.07|430.71|428.31|0
1645019960000|2022-02-16 13:59:20|431.38|428.98|431.05|428.65|431.38|428.98|431.05|428.65|0
1645019970000|2022-02-16 13:59:30|430.88|428.48|430.88|428.48|431.21|428.81|430.88|428.48|0
1645019990000|2022-02-16 13:59:50|430.71|428.31|430.05|427.65|430.71|428.31|430.05|427.65|0
1645020000000|2022-02-16 14:00:00|429.88|427.48|429.71|427.31|429.88|427.48|429.71|427.31|0
1645020010000|2022-02-16 14:00:10|430.21|427.81|430.88|428.48|431.05|428.65|430.21|427.81|0
1645020020000|2022-02-16 14:00:20|431.05|428.65|431.38|428.98|431.38|428.98|431.05|428.65|0
1645020030000|2022-02-16 14:00:30|431.47|429.07|431.71|429.31|431.88|429.48|431.47|429.07|0
1645020040000|2022-02-16 14:00:40|432.3|429.9|431.88|429.48|432.3|429.9|431.88|429.48|0
1645020050000|2022-02-16 14:00:50|432.05|429.65|431.71|429.31|432.05|429.65|431.71|429.31|0
1645020060000|2022-02-16 14:01:00|432.05|429.65|431.55|429.15|432.05|429.65|431.55|429.15|0
1645020070000|2022-02-16 14:01:10|431.38|428.98|431.38|428.98|431.38|428.98|431.38|428.98|0
1645020080000|2022-02-16 14:01:20|431.05|428.65|431.21|428.81|431.21|428.81|431.05|428.65|0
1645020090000|2022-02-16 14:01:30|431.38|428.98|431.38|428.98|431.38|428.98|431.21|428.81|0
1645020100000|2022-02-16 14:01:40|431.71|429.31|431.55|429.15|431.71|429.31|431.38|428.98|0
1645020110000|2022-02-16 14:01:50|431.71|429.31|431.97|429.57|432.05|429.65|431.71|429.31|0
1645020120000|2022-02-16 14:02:00|431.88|429.48|432.22|429.82|432.22|429.82|431.88|429.48|0
1645020130000|2022-02-16 14:02:10|431.88|429.48|431.55|429.15|431.88|429.48|431.55|429.15|0
1645020140000|2022-02-16 14:02:20|431.38|428.98|431.21|428.81|431.55|429.15|431.21|428.81|0
1645020150000|2022-02-16 14:02:30|431.38|428.98|431.21|428.81|431.38|428.98|431.05|428.65|0
1645020160000|2022-02-16 14:02:40|430.88|428.48|430.88|428.48|430.88|428.48|430.71|428.31|0
1645020170000|2022-02-16 14:02:50|430.71|428.31|430.21|427.81|430.71|428.31|430.21|427.81|0
1645020180000|2022-02-16 14:03:00|430.05|427.65|430.05|427.65|430.05|427.65|430.05|427.65|0
1645020190000|2022-02-16 14:03:10|430.21|427.81|430.38|427.98|430.38|427.98|430.21|427.81|0
1645020200000|2022-02-16 14:03:20|430.3|427.9|430.38|427.98|430.38|427.98|430.21|427.81|0
1645020210000|2022-02-16 14:03:30|430.55|428.15|430.71|428.31|431.05|428.65|430.55|428.15|0
1645020220000|2022-02-16 14:03:40|430.88|428.48|430.88|428.48|430.97|428.57|430.88|428.48|0
1645020230000|2022-02-16 14:03:50|430.97|428.57|431.21|428.81|431.3|428.9|430.97|428.57|0
1645020240000|2022-02-16 14:04:00|431.47|429.07|431.05|428.65|431.47|429.07|431.05|428.65|0
1645020250000|2022-02-16 14:04:10|430.88|428.48|430.63|428.23|430.88|428.48|430.63|428.23|0
1645020260000|2022-02-16 14:04:20|430.55|428.15|430.38|427.98|430.55|428.15|430.21|427.81|0
1645020270000|2022-02-16 14:04:30|430.05|427.65|430.05|427.65|430.05|427.65|430.05|427.65|0
1645020280000|2022-02-16 14:04:40|429.88|427.48|430.05|427.65|430.21|427.81|429.88|427.48|0
1645020290000|2022-02-16 14:04:50|430.21|427.81|430.38|427.98|430.38|427.98|430.21|427.81|0
1645020300000|2022-02-16 14:05:00|430.71|428.31|430.88|428.48|430.88|428.48|430.55|428.15|0
1645020310000|2022-02-16 14:05:10|430.71|428.31|430.38|427.98|430.8|428.4|430.38|427.98|0
1645020320000|2022-02-16 14:05:20|430.21|427.81|430.04|427.64|430.21|427.81|430.04|427.64|0
1645020330000|2022-02-16 14:05:30|430.21|427.81|430.13|427.73|430.21|427.81|430.13|427.73|0
1645020340000|2022-02-16 14:05:40|430.38|427.98|430.38|427.98|430.38|427.98|430.38|427.98|0
1645020350000|2022-02-16 14:05:50|430.3|427.9|430.54|428.14|430.54|428.14|430.3|427.9|0
1645020360000|2022-02-16 14:06:00|430.38|427.98|430.38|427.98|430.54|428.14|430.38|427.98|0
1645020380000|2022-02-16 14:06:20|430.71|428.31|430.71|428.31|430.71|428.31|430.71|428.31|0
1645020390000|2022-02-16 14:06:30|430.96|428.56|431.13|428.73|431.13|428.73|430.96|428.56|0
1645020400000|2022-02-16 14:06:40|431.04|428.64|430.88|428.48|431.04|428.64|430.88|428.48|0
1645020410000|2022-02-16 14:06:50|431.21|428.81|431.38|428.98|431.38|428.98|431.04|428.64|0
1645020420000|2022-02-16 14:07:00|431.55|429.15|431.55|429.15|431.55|429.15|431.55|429.15|0
1645020430000|2022-02-16 14:07:10|431.71|429.31|431.3|428.9|431.71|429.31|431.3|428.9|0
1645020440000|2022-02-16 14:07:20|431.21|428.81|432.55|430.15|432.55|430.15|431.21|428.81|0
1645020450000|2022-02-16 14:07:30|432.72|430.32|432.38|429.98|432.97|430.57|432.38|429.98|0
1645020460000|2022-02-16 14:07:40|432.3|429.9|432.3|429.9|432.3|429.9|432.21|429.81|0
1645020470000|2022-02-16 14:07:50|432.21|429.81|432.05|429.65|432.21|429.81|432.05|429.65|0
1645020480000|2022-02-16 14:08:00|432.21|429.81|432.63|430.23|432.63|430.23|432.21|429.81|0
1645020490000|2022-02-16 14:08:10|432.71|430.31|433.05|430.65|433.05|430.65|432.71|430.31|0
1645020500000|2022-02-16 14:08:20|433.22|430.82|433.89|431.49|433.89|431.49|433.22|430.82|0
1645020510000|2022-02-16 14:08:30|433.55|431.15|433.38|430.98|433.55|431.15|433.38|430.98|0
1645020520000|2022-02-16 14:08:40|433.55|431.15|433.3|430.9|433.55|431.15|433.22|430.82|0
1645020530000|2022-02-16 14:08:50|433.38|430.98|433.22|430.82|433.38|430.98|433.22|430.82|0
1645020540000|2022-02-16 14:09:00|433.05|430.65|433.38|430.98|433.38|430.98|433.05|430.65|0
1645020550000|2022-02-16 14:09:10|433.55|431.15|433.05|430.65|433.55|431.15|433.05|430.65|0
1645020560000|2022-02-16 14:09:20|432.88|430.48|433.05|430.65|433.05|430.65|432.88|430.48|0
1645020570000|2022-02-16 14:09:30|433.22|430.82|432.88|430.48|433.22|430.82|432.88|430.48|0
1645020580000|2022-02-16 14:09:40|433.05|430.65|432.97|430.57|433.05|430.65|432.97|430.57|0
1645020590000|2022-02-16 14:09:50|433.05|430.65|433.05|430.65|433.05|430.65|432.97|430.57|0
1645020600000|2022-02-16 14:10:00|432.88|430.48|433.05|430.65|433.05|430.65|432.88|430.48|0
1645020610000|2022-02-16 14:10:10|432.88|430.48|432.88|430.48|433.38|430.98|432.88|430.48|0
1645020620000|2022-02-16 14:10:20|433.05|430.65|433.47|431.07|433.47|431.07|433.05|430.65|0
1645020630000|2022-02-16 14:10:30|433.38|430.98|433.55|431.15|433.55|431.15|433.38|430.98|0
1645020640000|2022-02-16 14:10:40|433.22|430.82|433.05|430.65|433.22|430.82|433.05|430.65|0
1645020650000|2022-02-16 14:10:50|432.97|430.57|433.38|430.98|433.38|430.98|432.88|430.48|0
1645020660000|2022-02-16 14:11:00|433.47|431.07|433.72|431.32|433.89|431.49|433.47|431.07|0
1645020670000|2022-02-16 14:11:10|433.89|431.49|434.05|431.65|434.05|431.65|433.89|431.49|0
1645020680000|2022-02-16 14:11:20|434.22|431.82|433.89|431.49|434.22|431.82|433.89|431.49|0
1645020700000|2022-02-16 14:11:40|433.8|431.4|433.38|430.98|433.8|431.4|433.38|430.98|0
1645020710000|2022-02-16 14:11:50|433.22|430.82|433.55|431.15|433.55|431.15|433.22|430.82|0
1645020720000|2022-02-16 14:12:00|433.38|430.98|433.22|430.82|433.38|430.98|433.22|430.82|0
1645020730000|2022-02-16 14:12:10|433.05|430.65|433.55|431.15|433.55|431.15|433.05|430.65|0
1645020740000|2022-02-16 14:12:20|433.72|431.32|433.55|431.15|433.89|431.49|433.55|431.15|0
1645020750000|2022-02-16 14:12:30|433.38|430.98|433.55|431.15|433.55|431.15|433.38|430.98|0
1645020760000|2022-02-16 14:12:40|433.72|431.32|433.72|431.32|433.72|431.32|433.72|431.32|0
1645020770000|2022-02-16 14:12:50|433.88|431.48|433.64|431.24|433.88|431.48|433.55|431.15|0
1645020780000|2022-02-16 14:13:00|433.55|431.15|433.11|430.71|433.88|431.48|433.11|430.71|0
1645020790000|2022-02-16 14:13:10|433.27|430.87|433.11|430.71|433.27|430.87|433.11|430.71|0
1645020800000|2022-02-16 14:13:20|433.19|430.79|433.19|430.79|433.19|430.79|433.11|430.71|0
1645020810000|2022-02-16 14:13:30|433.1|430.7|433.27|430.87|433.27|430.87|433.1|430.7|0
1645020820000|2022-02-16 14:13:40|433.1|430.7|433.1|430.7|433.27|430.87|433.1|430.7|0
1645020830000|2022-02-16 14:13:50|433.27|430.87|433.61|431.21|433.61|431.21|433.27|430.87|0
1645020840000|2022-02-16 14:14:00|433.27|430.87|432.94|430.54|433.27|430.87|432.86|430.46|0
1645020850000|2022-02-16 14:14:10|433.1|430.7|432.94|430.54|433.1|430.7|432.86|430.46|0
1645020860000|2022-02-16 14:14:20|432.77|430.37|432.77|430.37|432.77|430.37|432.77|430.37|0
1645020870000|2022-02-16 14:14:30|432.6|430.2|432.43|430.03|432.6|430.2|432.43|430.03|0
1645020880000|2022-02-16 14:14:40|432.6|430.2|432.6|430.2|432.6|430.2|432.43|430.03|0
1645020890000|2022-02-16 14:14:50|432.69|430.29|433.1|430.7|433.1|430.7|432.6|430.2|0
1645020900000|2022-02-16 14:15:00|432.94|430.54|432.77|430.37|432.94|430.54|432.77|430.37|0
1645020910000|2022-02-16 14:15:10|432.6|430.2|432.43|430.03|432.6|430.2|432.43|430.03|0
1645020920000|2022-02-16 14:15:20|432.19|429.79|431.26|428.86|432.19|429.79|431.26|428.86|0
1645020930000|2022-02-16 14:15:30|431.43|429.03|431.43|429.03|431.43|429.03|431.43|429.03|0
1645020940000|2022-02-16 14:15:40|431.93|429.53|431.76|429.36|431.93|429.53|431.6|429.2|0
1645020950000|2022-02-16 14:15:50|431.6|429.2|431.52|429.12|431.76|429.36|431.43|429.03|0
1645020960000|2022-02-16 14:16:00|431.26|428.86|431.43|429.03|431.6|429.2|431.26|428.86|0
1645020970000|2022-02-16 14:16:10|431.26|428.86|431.26|428.86|431.26|428.86|431.26|428.86|0
1645020980000|2022-02-16 14:16:20|431.43|429.03|431.35|428.95|431.43|429.03|431.26|428.86|0
1645020990000|2022-02-16 14:16:30|431.43|429.03|431.35|428.95|431.43|429.03|431.35|428.95|0
1645021000000|2022-02-16 14:16:40|431.26|428.86|431.43|429.03|431.43|429.03|431.26|428.86|0
1645021010000|2022-02-16 14:16:50|431.6|429.2|431.6|429.2|431.6|429.2|431.6|429.2|0
1645021020000|2022-02-16 14:17:00|431.76|429.36|431.6|429.2|431.76|429.36|431.6|429.2|0
1645021030000|2022-02-16 14:17:10|431.76|429.36|431.6|429.2|431.76|429.36|431.6|429.2|0
1645021040000|2022-02-16 14:17:20|431.43|429.03|431.43|429.03|431.43|429.03|431.26|428.86|0
1645021050000|2022-02-16 14:17:30|431.26|428.86|431.43|429.03|431.43|429.03|431.26|428.86|0
1645021060000|2022-02-16 14:17:40|431.26|428.86|431.09|428.69|431.26|428.86|431.09|428.69|0
1645021070000|2022-02-16 14:17:50|431.26|428.86|431.43|429.03|431.43|429.03|431.26|428.86|0
1645021080000|2022-02-16 14:18:00|431.26|428.86|430.93|428.53|431.26|428.86|430.93|428.53|0
1645021090000|2022-02-16 14:18:10|431.26|428.86|431.09|428.69|431.26|428.86|431.09|428.69|0
1645021100000|2022-02-16 14:18:20|431.26|428.86|431.26|428.86|431.26|428.86|431.09|428.69|0
1645021110000|2022-02-16 14:18:30|430.93|428.53|431.09|428.69|431.09|428.69|430.93|428.53|0
1645021120000|2022-02-16 14:18:40|431.26|428.86|431.26|428.86|431.43|429.03|431.26|428.86|0
1645021130000|2022-02-16 14:18:50|431.43|429.03|431.43|429.03|431.43|429.03|431.43|429.03|0
1645021140000|2022-02-16 14:19:00|431.76|429.36|431.76|429.36|431.76|429.36|431.6|429.2|0
1645021150000|2022-02-16 14:19:10|431.6|429.2|431.76|429.36|432.1|429.7|431.6|429.2|0
1645021160000|2022-02-16 14:19:20|431.93|429.53|432.1|429.7|432.1|429.7|431.93|429.53|0
1645021170000|2022-02-16 14:19:30|431.93|429.53|431.93|429.53|431.93|429.53|431.76|429.36|0
1645021180000|2022-02-16 14:19:40|431.6|429.2|431.6|429.2|431.6|429.2|431.6|429.2|0
1645021190000|2022-02-16 14:19:50|431.43|429.03|431.43|429.03|431.43|429.03|431.43|429.03|0
1645021200000|2022-02-16 14:20:00|431.26|428.86|431.26|428.86|431.26|428.86|431.26|428.86|0
1645021210000|2022-02-16 14:20:10|431.43|429.03|431.6|429.2|431.76|429.36|431.43|429.03|0
1645021220000|2022-02-16 14:20:20|431.43|429.03|431.43|429.03|431.43|429.03|431.26|428.86|0
1645021230000|2022-02-16 14:20:30|431.6|429.2|431.6|429.2|431.6|429.2|431.43|429.03|0
1645021240000|2022-02-16 14:20:40|431.76|429.36|432.43|430.03|432.43|430.03|431.76|429.36|0
1645021250000|2022-02-16 14:20:50|432.26|429.86|432.26|429.86|432.26|429.86|432.26|429.86|0
1645021260000|2022-02-16 14:21:00|432.43|430.03|432.26|429.86|432.43|430.03|432.26|429.86|0
1645021270000|2022-02-16 14:21:10|432.1|429.7|432.43|430.03|432.43|430.03|432.1|429.7|0
1645021280000|2022-02-16 14:21:20|432.6|430.2|432.6|430.2|432.6|430.2|432.6|430.2|0
1645021290000|2022-02-16 14:21:30|432.93|430.53|433.1|430.7|433.27|430.87|432.93|430.53|0
1645021300000|2022-02-16 14:21:40|433.27|430.87|433.27|430.87|433.44|431.04|433.27|430.87|0
1645021310000|2022-02-16 14:21:50|433.1|430.7|432.93|430.53|433.1|430.7|432.93|430.53|0
1645021320000|2022-02-16 14:22:00|432.77|430.37|432.93|430.53|432.93|430.53|432.77|430.37|0
1645021330000|2022-02-16 14:22:10|432.77|430.37|432.77|430.37|433.02|430.62|432.77|430.37|0
1645021340000|2022-02-16 14:22:20|432.6|430.2|432.6|430.2|432.6|430.2|432.6|430.2|0
1645021350000|2022-02-16 14:22:30|432.26|429.86|432.26|429.86|432.43|430.03|432.26|429.86|0
1645021360000|2022-02-16 14:22:40|432.1|429.7|432.1|429.7|432.26|429.86|432.1|429.7|0
1645021370000|2022-02-16 14:22:50|431.93|429.53|431.76|429.36|431.93|429.53|431.76|429.36|0
1645021380000|2022-02-16 14:23:00|431.93|429.53|431.76|429.36|431.93|429.53|431.76|429.36|0
1645021390000|2022-02-16 14:23:10|431.85|429.45|432.1|429.7|432.1|429.7|431.76|429.36|0
1645021400000|2022-02-16 14:23:20|431.93|429.53|432.26|429.86|432.26|429.86|431.93|429.53|0
1645021410000|2022-02-16 14:23:30|432.43|430.03|432.77|430.37|432.77|430.37|432.43|430.03|0
1645021420000|2022-02-16 14:23:40|432.93|430.53|432.77|430.37|432.93|430.53|432.77|430.37|0
1645021430000|2022-02-16 14:23:50|432.93|430.53|432.43|430.03|432.93|430.53|432.43|430.03|0
1645021440000|2022-02-16 14:24:00|432.26|429.86|431.76|429.36|432.26|429.86|431.76|429.36|0
1645021450000|2022-02-16 14:24:10|431.93|429.53|431.76|429.36|431.93|429.53|431.76|429.36|0
1645021460000|2022-02-16 14:24:20|431.85|429.45|431.76|429.36|431.85|429.45|431.76|429.36|0
1645021470000|2022-02-16 14:24:30|431.68|429.28|431.76|429.36|431.85|429.45|431.68|429.28|0
1645021480000|2022-02-16 14:24:40|431.59|429.19|431.59|429.19|431.59|429.19|431.59|429.19|0
1645021490000|2022-02-16 14:24:50|431.26|428.86|431.59|429.19|431.59|429.19|431.26|428.86|0
1645021500000|2022-02-16 14:25:00|431.76|429.36|432.1|429.7|432.1|429.7|431.76|429.36|0
1645021510000|2022-02-16 14:25:10|431.93|429.53|431.43|429.03|431.93|429.53|431.43|429.03|0
1645021520000|2022-02-16 14:25:20|431.59|429.19|431.59|429.19|431.59|429.19|431.43|429.03|0
1645021530000|2022-02-16 14:25:30|431.51|429.11|431.59|429.19|431.59|429.19|431.26|428.86|0
1645021540000|2022-02-16 14:25:40|430.92|428.52|430.92|428.52|431.09|428.69|430.92|428.52|0
1645021550000|2022-02-16 14:25:50|430.76|428.36|430.92|428.52|430.92|428.52|430.76|428.36|0
1645021560000|2022-02-16 14:26:00|431.09|428.69|431.26|428.86|431.26|428.86|431.09|428.69|0
1645021570000|2022-02-16 14:26:10|431.43|429.03|431.43|429.03|431.43|429.03|431.43|429.03|0
1645021580000|2022-02-16 14:26:20|431.26|428.86|430.92|428.52|431.26|428.86|430.92|428.52|0
1645021590000|2022-02-16 14:26:30|431.09|428.69|430.92|428.52|431.09|428.69|430.92|428.52|0
1645021600000|2022-02-16 14:26:40|431.09|428.69|430.76|428.36|431.09|428.69|430.76|428.36|0
1645021610000|2022-02-16 14:26:50|430.84|428.44|430.59|428.19|430.84|428.44|430.59|428.19|0
1645021620000|2022-02-16 14:27:00|430.76|428.36|430.59|428.19|430.92|428.52|430.59|428.19|0
1645021630000|2022-02-16 14:27:10|430.76|428.36|430.76|428.36|430.76|428.36|430.76|428.36|0
1645021640000|2022-02-16 14:27:20|430.92|428.52|430.76|428.36|430.92|428.52|430.76|428.36|0
1645021650000|2022-02-16 14:27:30|430.42|428.02|430.26|427.86|430.59|428.19|430.26|427.86|0
1645021660000|2022-02-16 14:27:40|430.42|428.02|430.42|428.02|430.59|428.19|430.42|428.02|0
1645021670000|2022-02-16 14:27:50|430.26|427.86|430.42|428.02|430.42|428.02|430.26|427.86|0
1645021680000|2022-02-16 14:28:00|430.76|428.36|430.76|428.36|430.92|428.52|430.76|428.36|0
1645021690000|2022-02-16 14:28:10|430.42|428.02|430.92|428.52|430.92|428.52|430.42|428.02|0
1645021700000|2022-02-16 14:28:20|430.76|428.36|430.59|428.19|430.76|428.36|430.59|428.19|0
1645021710000|2022-02-16 14:28:30|430.68|428.28|430.59|428.19|430.76|428.36|430.59|428.19|0
1645021720000|2022-02-16 14:28:40|430.42|428.02|430.26|427.86|430.42|428.02|430.26|427.86|0
1645021730000|2022-02-16 14:28:50|430.09|427.69|430.09|427.69|430.09|427.69|429.84|427.44|0
1645021740000|2022-02-16 14:29:00|429.92|427.52|429.75|427.35|429.92|427.52|429.75|427.35|0
1645021750000|2022-02-16 14:29:10|429.92|427.52|430.26|427.86|430.26|427.86|429.92|427.52|0
1645021760000|2022-02-16 14:29:20|430.42|428.02|430.59|428.19|430.59|428.19|430.42|428.02|0
1645021770000|2022-02-16 14:29:30|430.76|428.36|430.92|428.52|430.92|428.52|430.59|428.19|0
1645021780000|2022-02-16 14:29:40|430.76|428.36|431.26|428.86|431.26|428.86|430.76|428.36|0
1645021790000|2022-02-16 14:29:50|431.09|428.69|431.42|429.02|431.42|429.02|431.09|428.69|0
1645021800000|2022-02-16 14:30:00|430.76|428.36|429.75|427.35|430.76|428.36|429.75|427.35|0
1645021810000|2022-02-16 14:30:10|429.25|426.85|429.09|426.69|429.51|427.11|429.09|426.69|0
1645021820000|2022-02-16 14:30:20|429.25|426.85|428.75|426.35|429.25|426.85|428.59|426.19|0
1645021830000|2022-02-16 14:30:30|428.09|425.69|428.59|426.19|428.75|426.35|428.09|425.69|0
1645021840000|2022-02-16 14:30:40|428.75|426.35|428.75|426.35|428.75|426.35|428.09|425.69|0
1645021850000|2022-02-16 14:30:50|428.42|426.02|429.75|427.35|429.92|427.52|428.42|426.02|0
1645021860000|2022-02-16 14:31:00|429.92|427.52|428.92|426.52|429.92|427.52|428.59|426.19|0
1645021870000|2022-02-16 14:31:10|429.09|426.69|429.17|426.77|429.75|427.35|429.09|426.69|0
1645021880000|2022-02-16 14:31:20|429.25|426.85|429.42|427.02|430.09|427.69|429.25|426.85|0
1645021890000|2022-02-16 14:31:30|429.75|427.35|430.42|428.02|430.42|428.02|429.75|427.35|0
1645021900000|2022-02-16 14:31:40|430.92|428.52|430.09|427.69|430.92|428.52|430.09|427.69|0
1645021910000|2022-02-16 14:31:50|430.59|428.19|430.59|428.19|430.76|428.36|430.42|428.02|0
1645021920000|2022-02-16 14:32:00|430.42|428.02|430.25|427.85|430.42|428.02|430.25|427.85|0
1645021930000|2022-02-16 14:32:10|430.42|428.02|429.42|427.02|430.42|428.02|429.42|427.02|0
1645021940000|2022-02-16 14:32:20|429.25|426.85|429.09|426.69|429.25|426.85|429.09|426.69|0
1645021950000|2022-02-16 14:32:30|429.42|427.02|428.84|426.44|429.42|427.02|428.84|426.44|0
1645021960000|2022-02-16 14:32:40|429.09|426.69|429.09|426.69|429.09|426.69|428.92|426.52|0
1645021970000|2022-02-16 14:32:50|428.59|426.19|428.09|425.69|428.75|426.35|428.09|425.69|0
1645021980000|2022-02-16 14:33:00|427.92|425.52|427.75|425.35|428.25|425.85|427.75|425.35|0
1645021990000|2022-02-16 14:33:10|427.42|425.02|427.59|425.19|427.59|425.19|427.25|424.85|0
1645022000000|2022-02-16 14:33:20|428.09|425.69|428.75|426.35|428.75|426.35|428.09|425.69|0
1645022010000|2022-02-16 14:33:30|428.25|425.85|428.09|425.69|428.75|426.35|428.09|425.69|0
1645022020000|2022-02-16 14:33:40|428.59|426.19|427.42|425.02|428.59|426.19|427.42|425.02|0
1645022030000|2022-02-16 14:33:50|427.25|424.85|427.59|425.19|427.92|425.52|427.25|424.85|0
1645022040000|2022-02-16 14:34:00|427.25|424.85|427.42|425.02|427.42|425.02|426.92|424.52|0
1645022050000|2022-02-16 14:34:10|427.59|425.19|427.75|425.35|428.09|425.69|427.59|425.19|0
1645022060000|2022-02-16 14:34:20|427.25|424.85|426.42|424.02|427.59|425.19|426.42|424.02|0
1645022070000|2022-02-16 14:34:30|425.92|423.52|426.59|424.19|426.59|424.19|425.92|423.52|0
1645022080000|2022-02-16 14:34:40|426.42|424.02|426.26|423.86|426.42|424.02|425.92|423.52|0
1645022090000|2022-02-16 14:34:50|426.51|424.11|427.59|425.19|427.59|425.19|426.51|424.11|0
1645022100000|2022-02-16 14:35:00|427.75|425.35|428.09|425.69|429.09|426.69|427.75|425.35|0
1645022110000|2022-02-16 14:35:10|428.75|426.35|428.92|426.52|429.42|427.02|428.42|426.02|0
1645022120000|2022-02-16 14:35:20|428.59|426.19|428.25|425.85|428.59|426.19|428.09|425.69|0
1645022130000|2022-02-16 14:35:30|428.59|426.19|428.67|426.27|428.67|426.27|428.34|425.94|0
1645022140000|2022-02-16 14:35:40|428.84|426.44|429.25|426.85|429.25|426.85|428.51|426.11|0
1645022150000|2022-02-16 14:35:50|429.42|427.02|428.92|426.52|429.42|427.02|428.75|426.35|0
1645022160000|2022-02-16 14:36:00|428.75|426.35|429.59|427.19|429.75|427.35|428.75|426.35|0
1645022170000|2022-02-16 14:36:10|430.09|427.69|429.92|427.52|430.09|427.69|429.92|427.52|0
1645022180000|2022-02-16 14:36:20|430.01|427.61|428.92|426.52|430.01|427.61|428.92|426.52|0
1645022190000|2022-02-16 14:36:30|428.58|426.18|429|426.6|429|426.6|427.92|425.52|0
1645022200000|2022-02-16 14:36:40|429.08|426.68|429.42|427.02|429.59|427.19|429.08|426.68|0
1645022210000|2022-02-16 14:36:50|429.59|427.19|429.25|426.85|429.59|427.19|429.25|426.85|0
1645022220000|2022-02-16 14:37:00|429.42|427.02|430.42|428.02|430.42|428.02|429.42|427.02|0
1645022230000|2022-02-16 14:37:10|429.75|427.35|430.25|427.85|430.25|427.85|429.75|427.35|0
1645022240000|2022-02-16 14:37:20|429.92|427.52|429.75|427.35|429.92|427.52|429.42|427.02|0
1645022250000|2022-02-16 14:37:30|429.34|426.94|429.08|426.68|429.42|427.02|429.08|426.68|0
1645022260000|2022-02-16 14:37:40|429.58|427.18|428.75|426.35|429.58|427.18|428.34|425.94|0
1645022270000|2022-02-16 14:37:50|429|426.6|429.58|427.18|429.58|427.18|428.75|426.35|0
1645022280000|2022-02-16 14:38:00|430.09|427.69|430.25|427.85|430.25|427.85|430.09|427.69|0
1645022290000|2022-02-16 14:38:10|430.09|427.69|428.08|425.68|430.09|427.69|428.08|425.68|0
1645022300000|2022-02-16 14:38:20|427.92|425.52|428.58|426.18|428.58|426.18|427.92|425.52|0
1645022310000|2022-02-16 14:38:30|428.75|426.35|429.42|427.02|429.42|427.02|428.75|426.35|0
1645022320000|2022-02-16 14:38:40|429.5|427.1|429.75|427.35|429.92|427.52|429.5|427.1|0
1645022330000|2022-02-16 14:38:50|429.67|427.27|429.42|427.02|429.75|427.35|429.42|427.02|0
1645022340000|2022-02-16 14:39:00|430|427.6|430.42|428.02|430.42|428.02|429.75|427.35|0
1645022350000|2022-02-16 14:39:10|429.58|427.18|428.75|426.35|429.58|427.18|428.75|426.35|0
1645022360000|2022-02-16 14:39:20|429.25|426.85|428.75|426.35|429.25|426.85|428.58|426.18|0
1645022370000|2022-02-16 14:39:30|428.92|426.52|429.25|426.85|429.25|426.85|428.92|426.52|0
1645022380000|2022-02-16 14:39:40|429.08|426.68|428.58|426.18|429.08|426.68|428.42|426.02|0
1645022390000|2022-02-16 14:39:50|429.08|426.68|429.08|426.68|429.58|427.18|429.08|426.68|0
1645022400000|2022-02-16 14:40:00|429.75|427.35|430.42|428.02|430.59|428.19|429.75|427.35|0
1645022410000|2022-02-16 14:40:10|430.17|427.77|428.92|426.52|430.17|427.77|428.92|426.52|0
1645022420000|2022-02-16 14:40:20|428.75|426.35|429.17|426.77|429.25|426.85|428.75|426.35|0
1645022430000|2022-02-16 14:40:30|429.75|427.35|430.59|428.19|430.59|428.19|429.58|427.18|0
1645022440000|2022-02-16 14:40:40|430.17|427.77|429.92|427.52|430.17|427.77|429.92|427.52|0
1645022450000|2022-02-16 14:40:50|430.17|427.77|430.34|427.94|430.59|428.19|430.17|427.77|0
1645022460000|2022-02-16 14:41:00|429.92|427.52|430.17|427.77|430.42|428.02|429.92|427.52|0
1645022470000|2022-02-16 14:41:10|430.42|428.02|431.42|429.02|431.42|429.02|430.42|428.02|0
1645022480000|2022-02-16 14:41:20|431.59|429.19|432.09|429.69|432.09|429.69|431.59|429.19|0
1645022490000|2022-02-16 14:41:30|431.92|429.52|431.42|429.02|432.09|429.69|431.42|429.02|0
1645022500000|2022-02-16 14:41:40|431.09|428.69|430.92|428.52|431.09|428.69|430.92|428.52|0
1645022510000|2022-02-16 14:41:50|431.25|428.85|431.25|428.85|431.25|428.85|431.25|428.85|0
1645022520000|2022-02-16 14:42:00|431.09|428.69|429.84|427.44|431.09|428.69|429.5|427.1|0
1645022530000|2022-02-16 14:42:10|429.42|427.02|428.92|426.52|429.42|427.02|428.92|426.52|0
1645022540000|2022-02-16 14:42:20|428.75|426.35|430.08|427.68|430.08|427.68|428.75|426.35|0
1645022550000|2022-02-16 14:42:30|429.42|427.02|429.58|427.18|429.92|427.52|429.42|427.02|0
1645022560000|2022-02-16 14:42:40|429.75|427.35|429.75|427.35|430.25|427.85|429.75|427.35|0
1645022570000|2022-02-16 14:42:50|430.08|427.68|430.75|428.35|430.75|428.35|430.08|427.68|0
1645022580000|2022-02-16 14:43:00|430.42|428.02|430.25|427.85|430.42|428.02|430.17|427.77|0
1645022590000|2022-02-16 14:43:10|430.58|428.18|430.58|428.18|430.58|428.18|430.08|427.68|0
1645022600000|2022-02-16 14:43:20|430.84|428.44|430.58|428.18|430.84|428.44|430.58|428.18|0
1645022610000|2022-02-16 14:43:30|430.92|428.52|431.25|428.85|431.25|428.85|430.75|428.35|0
1645022620000|2022-02-16 14:43:40|431.34|428.94|430.75|428.35|431.34|428.94|430.75|428.35|0
1645022630000|2022-02-16 14:43:50|430.67|428.27|431.09|428.69|431.09|428.69|430.58|428.18|0
1645022640000|2022-02-16 14:44:00|431.42|429.02|431.51|429.11|431.59|429.19|431.42|429.02|0
1645022650000|2022-02-16 14:44:10|431.75|429.35|431.09|428.69|431.75|429.35|430.75|428.35|0
1645022660000|2022-02-16 14:44:20|431.42|429.02|431.42|429.02|431.59|429.19|431.25|428.85|0
1645022670000|2022-02-16 14:44:30|431.09|428.69|431.42|429.02|431.59|429.19|431.09|428.69|0
1645022680000|2022-02-16 14:44:40|431.25|428.85|431.59|429.19|431.59|429.19|431.09|428.69|0
1645022690000|2022-02-16 14:44:50|432.09|429.69|432.09|429.69|432.09|429.69|431.59|429.19|0
1645022700000|2022-02-16 14:45:00|431.92|429.52|431.92|429.52|432.42|430.02|431.92|429.52|0
1645022710000|2022-02-16 14:45:10|431.09|428.69|430.92|428.52|431.25|428.85|430.92|428.52|0
1645022720000|2022-02-16 14:45:20|430.42|428.02|430.58|428.18|430.58|428.18|430.42|428.02|0
1645022730000|2022-02-16 14:45:30|430.75|428.35|430.25|427.85|430.75|428.35|430.25|427.85|0
1645022740000|2022-02-16 14:45:40|430.08|427.68|429.92|427.52|430.25|427.85|429.92|427.52|0
1645022750000|2022-02-16 14:45:50|430.25|427.85|430.25|427.85|430.58|428.18|430.25|427.85|0
1645022760000|2022-02-16 14:46:00|429.75|427.35|429.08|426.68|429.75|427.35|429.08|426.68|0
1645022770000|2022-02-16 14:46:10|429.41|427.01|429.25|426.85|429.58|427.18|429.17|426.77|0
1645022780000|2022-02-16 14:46:20|428.91|426.51|429.92|427.52|429.92|427.52|428.91|426.51|0
1645022790000|2022-02-16 14:46:30|430.25|427.85|429.92|427.52|430.25|427.85|429.75|427.35|0
1645022800000|2022-02-16 14:46:40|430.17|427.77|429.41|427.01|430.17|427.77|429.25|426.85|0
1645022810000|2022-02-16 14:46:50|429.08|426.68|429.25|426.85|429.25|426.85|429.08|426.68|0
1645022820000|2022-02-16 14:47:00|428.33|425.93|427.58|425.18|428.33|425.93|427.58|425.18|0
1645022830000|2022-02-16 14:47:10|427.42|425.02|427.42|425.02|427.58|425.18|427.42|425.02|0
1645022840000|2022-02-16 14:47:20|427.08|424.68|427.42|425.02|427.42|425.02|427.08|424.68|0
1645022850000|2022-02-16 14:47:30|427.75|425.35|428.25|425.85|428.25|425.85|427.58|425.18|0
1645022860000|2022-02-16 14:47:40|427.91|425.51|428.58|426.18|428.58|426.18|427.91|425.51|0
1645022870000|2022-02-16 14:47:50|429.25|426.85|429.25|426.85|429.58|427.18|429.25|426.85|0
1645022880000|2022-02-16 14:48:00|428.91|426.51|429.08|426.68|429.08|426.68|428.58|426.18|0
1645022890000|2022-02-16 14:48:10|429.58|427.18|430.08|427.68|430.08|427.68|429.58|427.18|0
1645022900000|2022-02-16 14:48:20|430.58|428.18|430.42|428.02|430.58|428.18|430.42|428.02|0
1645022910000|2022-02-16 14:48:30|430.25|427.85|430.67|428.27|430.75|428.35|430.25|427.85|0
1645022920000|2022-02-16 14:48:40|430.58|428.18|430.08|427.68|430.58|428.18|429.75|427.35|0
1645022930000|2022-02-16 14:48:50|430.58|428.18|431.42|429.02|431.42|429.02|430.58|428.18|0
1645022940000|2022-02-16 14:49:00|431.75|429.35|430.92|428.52|431.92|429.52|430.92|428.52|0
1645022950000|2022-02-16 14:49:10|430.58|428.18|431.42|429.02|431.42|429.02|430.58|428.18|0
1645022960000|2022-02-16 14:49:20|431.75|429.35|431.92|429.52|431.92|429.52|431.75|429.35|0
1645022970000|2022-02-16 14:49:30|432.25|429.85|431.92|429.52|432.42|430.02|431.92|429.52|0
1645022980000|2022-02-16 14:49:40|431.75|429.35|431.59|429.19|431.75|429.35|431.25|428.85|0
1645022990000|2022-02-16 14:49:50|431.42|429.02|431.34|428.94|431.42|429.02|431.25|428.85|0
1645023000000|2022-02-16 14:50:00|431.75|429.35|432.42|430.02|432.42|430.02|431.75|429.35|0
1645023010000|2022-02-16 14:50:10|433.09|430.69|432.92|430.52|433.26|430.86|432.92|430.52|0
1645023020000|2022-02-16 14:50:20|433.26|430.86|433.26|430.86|433.43|431.03|433.09|430.69|0
1645023030000|2022-02-16 14:50:30|433.09|430.69|433.26|430.86|433.6|431.2|432.92|430.52|0
1645023040000|2022-02-16 14:50:40|433.09|430.69|435.44|433.04|435.44|433.04|433.09|430.69|0
1645023050000|2022-02-16 14:50:50|435.61|433.21|438.31|435.91|438.31|435.91|435.61|433.21|0
1645023060000|2022-02-16 14:51:00|438.14|435.74|437.8|435.4|438.14|435.74|437.63|435.23|0
1645023070000|2022-02-16 14:51:10|437.46|435.06|437.63|435.23|437.97|435.57|437.46|435.06|0
1645023080000|2022-02-16 14:51:20|437.8|435.4|438.31|435.91|438.31|435.91|437.8|435.4|0
1645023090000|2022-02-16 14:51:30|437.63|435.23|437.29|434.89|437.63|435.23|437.29|434.89|0
1645023100000|2022-02-16 14:51:40|437.46|435.06|437.13|434.73|437.46|435.06|436.79|434.39|0
1645023110000|2022-02-16 14:51:50|437.46|435.06|437.29|434.89|437.46|435.06|437.29|434.89|0
1645023120000|2022-02-16 14:52:00|437.21|434.81|435.95|433.55|437.21|434.81|435.95|433.55|0
1645023130000|2022-02-16 14:52:10|439.17|436.77|438.37|435.97|439.17|436.77|438.37|435.97|0
1645023140000|2022-02-16 14:52:20|438.78|436.38|439.96|437.56|439.96|437.56|438.78|436.38|0
1645023150000|2022-02-16 14:52:30|440.64|438.24|441.65|439.25|441.65|439.25|440.64|438.24|0
1645023160000|2022-02-16 14:52:40|441.48|439.08|440.8|438.4|441.48|439.08|440.64|438.24|0
1645023170000|2022-02-16 14:52:50|440.3|437.9|440.13|437.73|440.3|437.9|440.13|437.73|0
1645023180000|2022-02-16 14:53:00|439.96|437.56|440.64|438.24|440.64|438.24|439.88|437.48|0
1645023190000|2022-02-16 14:53:10|440.47|438.07|439.96|437.56|440.47|438.07|439.96|437.56|0
1645023200000|2022-02-16 14:53:20|440.13|437.73|440.64|438.24|440.64|438.24|440.13|437.73|0
1645023210000|2022-02-16 14:53:30|440.63|438.23|440.8|438.4|440.8|438.4|440.47|438.07|0
1645023220000|2022-02-16 14:53:40|440.63|438.23|441.65|439.25|441.65|439.25|440.63|438.23|0
1645023230000|2022-02-16 14:53:50|441.31|438.91|441.31|438.91|441.48|439.08|441.31|438.91|0
1645023240000|2022-02-16 14:54:00|441.82|439.42|441.14|438.74|441.82|439.42|441.14|438.74|0
1645023250000|2022-02-16 14:54:10|441.31|438.91|440.97|438.57|441.31|438.91|440.8|438.4|0
1645023260000|2022-02-16 14:54:20|440.63|438.23|440.63|438.23|441.65|439.25|440.55|438.15|0
1645023270000|2022-02-16 14:54:30|441.31|438.91|441.48|439.08|441.65|439.25|441.31|438.91|0
1645023280000|2022-02-16 14:54:40|441.98|439.58|443|440.6|443.33|440.93|441.98|439.58|0
1645023290000|2022-02-16 14:54:50|442.66|440.26|441.48|439.08|442.66|440.26|441.48|439.08|0
1645023300000|2022-02-16 14:55:00|440.47|438.07|440.13|437.73|440.47|438.07|440.13|437.73|0
1645023310000|2022-02-16 14:55:10|440.47|438.07|440.97|438.57|440.97|438.57|440.47|438.07|0
1645023320000|2022-02-16 14:55:20|440.3|437.9|441.31|438.91|441.31|438.91|440.3|437.9|0
1645023330000|2022-02-16 14:55:30|441.65|439.25|442.15|439.75|442.32|439.92|441.65|439.25|0
1645023340000|2022-02-16 14:55:40|441.81|439.41|441.81|439.41|441.81|439.41|441.48|439.08|0
1645023350000|2022-02-16 14:55:50|441.4|439|441.14|438.74|441.48|439.08|441.14|438.74|0
1645023360000|2022-02-16 14:56:00|441.81|439.41|441.65|439.25|441.81|439.41|441.65|439.25|0
1645023370000|2022-02-16 14:56:10|441.31|438.91|441.48|439.08|441.48|439.08|441.31|438.91|0
1645023380000|2022-02-16 14:56:20|441.56|439.16|442.49|440.09|442.49|440.09|441.56|439.16|0
1645023390000|2022-02-16 14:56:30|442.32|439.92|442.49|440.09|442.83|440.43|442.32|439.92|0
1645023400000|2022-02-16 14:56:40|441.98|439.58|441.31|438.91|442.15|439.75|441.31|438.91|0
1645023410000|2022-02-16 14:56:50|441.48|439.08|441.48|439.08|441.48|439.08|441.48|439.08|0
1645023420000|2022-02-16 14:57:00|441.14|438.74|440.8|438.4|441.14|438.74|440.3|437.9|0
1645023430000|2022-02-16 14:57:10|440.63|438.23|440.63|438.23|440.63|438.23|440.47|438.07|0
1645023440000|2022-02-16 14:57:20|440.8|438.4|440.13|437.73|440.97|438.57|440.13|437.73|0
1645023450000|2022-02-16 14:57:30|440.47|438.07|440.97|438.57|441.31|438.91|440.47|438.07|0
1645023460000|2022-02-16 14:57:40|440.89|438.49|441.23|438.83|441.23|438.83|440.89|438.49|0
1645023470000|2022-02-16 14:57:50|439.84|437.44|442.64|440.24|443.65|441.25|439.84|437.44|0
1645023480000|2022-02-16 14:58:00|442.8|440.4|440.2|437.8|442.8|440.4|440.2|437.8|0
1645023490000|2022-02-16 14:58:10|440.03|437.63|440.71|438.31|440.88|438.48|440.03|437.63|0
1645023500000|2022-02-16 14:58:20|441.05|438.65|440.2|437.8|441.05|438.65|440.2|437.8|0
1645023510000|2022-02-16 14:58:30|439.95|437.55|439.87|437.47|440.03|437.63|439.87|437.47|0
1645023520000|2022-02-16 14:58:40|439.7|437.3|439.62|437.22|439.87|437.47|439.53|437.13|0
1645023530000|2022-02-16 14:58:50|439.7|437.3|440.37|437.97|440.37|437.97|439.7|437.3|0
1645023540000|2022-02-16 14:59:00|441.05|438.65|441.22|438.82|441.39|438.99|441.05|438.65|0
1645023550000|2022-02-16 14:59:10|440.71|438.31|440.8|438.4|440.8|438.4|440.71|438.31|0
1645023560000|2022-02-16 14:59:20|441.05|438.65|440.2|437.8|441.05|438.65|440.2|437.8|0
1645023570000|2022-02-16 14:59:30|440.54|438.14|440.71|438.31|441.05|438.65|440.54|438.14|0
1645023580000|2022-02-16 14:59:40|440.1|437.7|439.76|437.36|440.1|437.7|439.6|437.2|0
1645023590000|2022-02-16 14:59:50|439.43|437.03|439.76|437.36|439.76|437.36|439.43|437.03|0
1645023600000|2022-02-16 15:00:00|440.61|438.21|442.3|439.9|442.3|439.9|440.61|438.21|0
1645023610000|2022-02-16 15:00:10|442.14|439.74|441.12|438.72|442.14|439.74|440.95|438.55|0
1645023620000|2022-02-16 15:00:20|441.46|439.06|440.61|438.21|441.46|439.06|440.61|438.21|0
1645023630000|2022-02-16 15:00:30|439.59|437.19|439.93|437.53|440.1|437.7|439.59|437.19|0
1645023640000|2022-02-16 15:00:40|439.26|436.86|437.4|435|439.26|436.86|437.4|435|0
1645023650000|2022-02-16 15:00:50|437.57|435.17|438.58|436.18|438.58|436.18|437.57|435.17|0
1645023660000|2022-02-16 15:01:00|438.41|436.01|437.4|435|438.41|436.01|437.4|435|0
1645023670000|2022-02-16 15:01:10|437.74|435.34|437.23|434.83|438.07|435.67|437.23|434.83|0
1645023680000|2022-02-16 15:01:20|437.57|435.17|437.06|434.66|437.74|435.34|436.89|434.49|0
1645023690000|2022-02-16 15:01:30|436.81|434.41|436.39|433.99|436.89|434.49|436.39|433.99|0
1645023700000|2022-02-16 15:01:40|436.73|434.33|437.06|434.66|437.06|434.66|436.56|434.16|0
1645023710000|2022-02-16 15:01:50|436.89|434.49|436.39|433.99|436.89|434.49|436.39|433.99|0
1645023720000|2022-02-16 15:02:00|436.73|434.33|437.57|435.17|437.57|435.17|436.73|434.33|0
1645023730000|2022-02-16 15:02:10|437.82|435.42|438.41|436.01|438.41|436.01|437.82|435.42|0
1645023740000|2022-02-16 15:02:20|438.92|436.52|437.91|435.51|438.92|436.52|437.91|435.51|0
1645023750000|2022-02-16 15:02:30|437.57|435.17|438.07|435.67|438.07|435.67|437.57|435.17|0
1645023760000|2022-02-16 15:02:40|437.91|435.51|437.82|435.42|437.91|435.51|437.74|435.34|0
1645023770000|2022-02-16 15:02:50|437.74|435.34|438.58|436.18|438.58|436.18|437.74|435.34|0
1645023780000|2022-02-16 15:03:00|438.07|435.67|438.58|436.18|438.58|436.18|437.74|435.34|0
1645023790000|2022-02-16 15:03:10|438.92|436.52|439.26|436.86|439.26|436.86|438.92|436.52|0
1645023800000|2022-02-16 15:03:20|438.58|436.18|439.09|436.69|439.09|436.69|438.41|436.01|0
1645023810000|2022-02-16 15:03:30|439.26|436.86|439.26|436.86|439.26|436.86|439.09|436.69|0
1645023820000|2022-02-16 15:03:40|439.42|437.02|439.26|436.86|439.42|437.02|439.09|436.69|0
1645023830000|2022-02-16 15:03:50|439.42|437.02|439.42|437.02|439.76|437.36|439.42|437.02|0
1645023840000|2022-02-16 15:04:00|439.68|437.28|439.93|437.53|440.27|437.87|439.42|437.02|0
1645023850000|2022-02-16 15:04:10|439.42|437.02|438.24|435.84|439.42|437.02|438.24|435.84|0
1645023860000|2022-02-16 15:04:20|438.58|436.18|438.58|436.18|438.67|436.27|438.41|436.01|0
1645023870000|2022-02-16 15:04:30|438.24|435.84|438.41|436.01|438.58|436.18|438.24|435.84|0
1645023880000|2022-02-16 15:04:40|438.5|436.1|438.75|436.35|438.92|436.52|438.41|436.01|0
1645023890000|2022-02-16 15:04:50|438.41|436.01|438.5|436.1|438.58|436.18|438.41|436.01|0
1645023900000|2022-02-16 15:05:00|438.24|435.84|438.92|436.52|438.92|436.52|438.24|435.84|0
1645023910000|2022-02-16 15:05:10|438.41|436.01|438.75|436.35|438.75|436.35|438.07|435.67|0
1645023920000|2022-02-16 15:05:20|439.26|436.86|438.75|436.35|439.26|436.86|438.75|436.35|0
1645023930000|2022-02-16 15:05:30|438.58|436.18|438.75|436.35|438.75|436.35|438.58|436.18|0
1645023940000|2022-02-16 15:05:40|438.58|436.18|437.9|435.5|438.58|436.18|437.9|435.5|0
1645023950000|2022-02-16 15:05:50|438.16|435.76|437.9|435.5|438.16|435.76|437.9|435.5|0
1645023960000|2022-02-16 15:06:00|437.74|435.34|437.23|434.83|437.9|435.5|437.23|434.83|0
1645023970000|2022-02-16 15:06:10|437.15|434.75|438.07|435.67|438.07|435.67|437.06|434.66|0
1645023980000|2022-02-16 15:06:20|438.41|436.01|438.5|436.1|438.58|436.18|438.41|436.01|0
1645023990000|2022-02-16 15:06:30|437.9|435.5|437.74|435.34|438.07|435.67|437.57|435.17|0
1645024000000|2022-02-16 15:06:40|437.57|435.17|437.57|435.17|437.57|435.17|437.57|435.17|0
1645024010000|2022-02-16 15:06:50|437.4|435|436.89|434.49|437.4|435|436.89|434.49|0
1645024020000|2022-02-16 15:07:00|437.06|434.66|436.56|434.16|437.06|434.66|436.56|434.16|0
1645024030000|2022-02-16 15:07:10|436.89|434.49|436.56|434.16|436.89|434.49|436.56|434.16|0
1645024040000|2022-02-16 15:07:20|436.39|433.99|436.64|434.24|436.64|434.24|436.39|433.99|0
1645024050000|2022-02-16 15:07:30|437.06|434.66|437.9|435.5|437.9|435.5|437.06|434.66|0
1645024060000|2022-02-16 15:07:40|438.24|435.84|438.24|435.84|438.24|435.84|437.9|435.5|0
1645024070000|2022-02-16 15:07:50|437.82|435.42|437.9|435.5|437.9|435.5|437.57|435.17|0
1645024080000|2022-02-16 15:08:00|437.74|435.34|437.9|435.5|437.9|435.5|437.74|435.34|0
1645024090000|2022-02-16 15:08:10|438.07|435.67|437.74|435.34|438.58|436.18|437.74|435.34|0
1645024100000|2022-02-16 15:08:20|438.07|435.67|437.9|435.5|438.07|435.67|437.9|435.5|0
1645024110000|2022-02-16 15:08:30|437.57|435.17|437.57|435.17|437.65|435.25|437.4|435|0
1645024120000|2022-02-16 15:08:40|437.82|435.42|437.9|435.5|437.9|435.5|437.73|435.33|0
1645024130000|2022-02-16 15:08:50|437.73|435.33|437.57|435.17|437.73|435.33|437.57|435.17|0
1645024140000|2022-02-16 15:09:00|437.73|435.33|437.99|435.59|438.24|435.84|437.73|435.33|0
1645024150000|2022-02-16 15:09:10|438.24|435.84|438.07|435.67|438.24|435.84|438.07|435.67|0
1645024160000|2022-02-16 15:09:20|437.82|435.42|438.07|435.67|438.07|435.67|437.73|435.33|0
1645024170000|2022-02-16 15:09:30|437.82|435.42|437.73|435.33|437.9|435.5|437.73|435.33|0
1645024180000|2022-02-16 15:09:40|437.9|435.5|437.82|435.42|438.07|435.67|437.73|435.33|0
1645024190000|2022-02-16 15:09:50|437.73|435.33|438.07|435.67|438.07|435.67|437.57|435.17|0
1645024200000|2022-02-16 15:10:00|438.24|435.84|438.58|436.18|438.58|436.18|438.07|435.67|0
1645024210000|2022-02-16 15:10:10|437.73|435.33|436.89|434.49|437.73|435.33|436.89|434.49|0
1645024220000|2022-02-16 15:10:20|437.06|434.66|436.72|434.32|437.06|434.66|436.72|434.32|0
1645024230000|2022-02-16 15:10:30|436.64|434.24|436.89|434.49|436.89|434.49|436.39|433.99|0
1645024240000|2022-02-16 15:10:40|437.4|435|437.73|435.33|437.73|435.33|437.23|434.83|0
1645024250000|2022-02-16 15:10:50|438.24|435.84|437.73|435.33|438.24|435.84|437.73|435.33|0
1645024260000|2022-02-16 15:11:00|437.9|435.5|438.41|436.01|438.5|436.1|437.9|435.5|0
1645024270000|2022-02-16 15:11:10|438.58|436.18|438.75|436.35|438.75|436.35|438.41|436.01|0
1645024280000|2022-02-16 15:11:20|439.08|436.68|439.76|437.36|439.76|437.36|438.92|436.52|0
1645024290000|2022-02-16 15:11:30|439.42|437.02|438.75|436.35|439.51|437.11|438.75|436.35|0
1645024300000|2022-02-16 15:11:40|438.07|435.67|437.73|435.33|438.07|435.67|437.73|435.33|0
1645024310000|2022-02-16 15:11:50|437.9|435.5|437.9|435.5|438.07|435.67|437.9|435.5|0
1645024320000|2022-02-16 15:12:00|437.73|435.33|437.06|434.66|438.07|435.67|437.06|434.66|0
1645024330000|2022-02-16 15:12:10|436.89|434.49|437.06|434.66|437.23|434.83|436.89|434.49|0
1645024340000|2022-02-16 15:12:20|436.98|434.58|436.14|433.74|436.98|434.58|435.88|433.48|0
1645024350000|2022-02-16 15:12:30|436.05|433.65|436.22|433.82|436.22|433.82|435.88|433.48|0
1645024360000|2022-02-16 15:12:40|436.55|434.15|437.06|434.66|437.06|434.66|436.55|434.15|0
1645024370000|2022-02-16 15:12:50|437.23|434.83|437.06|434.66|437.23|434.83|436.55|434.15|0
1645024380000|2022-02-16 15:13:00|436.89|434.49|436.55|434.15|436.89|434.49|436.55|434.15|0
1645024390000|2022-02-16 15:13:10|436.22|433.82|435|432.6|436.22|433.82|435|432.6|0
1645024400000|2022-02-16 15:13:20|435.17|432.77|434.33|431.93|435.17|432.77|434.33|431.93|0
1645024410000|2022-02-16 15:13:30|434.16|431.76|434.49|432.09|434.49|432.09|434.16|431.76|0
1645024420000|2022-02-16 15:13:40|434.83|432.43|434.83|432.43|434.83|432.43|434.66|432.26|0
1645024430000|2022-02-16 15:13:50|435|432.6|435.17|432.77|435.34|432.94|435|432.6|0
1645024440000|2022-02-16 15:14:00|435.34|432.94|435.67|433.27|435.67|433.27|435.34|432.94|0
1645024450000|2022-02-16 15:14:10|435.51|433.11|435.76|433.36|435.84|433.44|435.51|433.11|0
1645024460000|2022-02-16 15:14:20|435.84|433.44|436.18|433.78|436.18|433.78|435.84|433.44|0
1645024470000|2022-02-16 15:14:30|436.27|433.87|437.36|434.96|437.36|434.96|436.27|433.87|0
1645024480000|2022-02-16 15:14:40|439.08|436.68|438.58|436.18|439.08|436.68|438.5|436.1|0
1645024490000|2022-02-16 15:14:50|438.75|436.35|438.16|435.76|438.75|436.35|438.16|435.76|0
1645024500000|2022-02-16 15:15:00|438.41|436.01|437.9|435.5|438.41|436.01|437.9|435.5|0
1645024510000|2022-02-16 15:15:10|438.41|436.01|439.93|437.53|439.93|437.53|438.41|436.01|0
1645024520000|2022-02-16 15:15:20|440.27|437.87|439.76|437.36|440.27|437.87|439.59|437.19|0
1645024530000|2022-02-16 15:15:30|440.1|437.7|440.94|438.54|440.94|438.54|440.1|437.7|0
1645024540000|2022-02-16 15:15:40|440.77|438.37|440.77|438.37|440.94|438.54|440.52|438.12|0
1645024550000|2022-02-16 15:15:50|440.6|438.2|440.77|438.37|440.77|438.37|440.44|438.04|0
1645024560000|2022-02-16 15:16:00|440.44|438.04|439.76|437.36|440.44|438.04|439.76|437.36|0
1645024570000|2022-02-16 15:16:10|439.59|437.19|439.76|437.36|440.1|437.7|439.59|437.19|0
1645024580000|2022-02-16 15:16:20|439.93|437.53|439.59|437.19|439.93|437.53|439.59|437.19|0
1645024590000|2022-02-16 15:16:30|439.34|436.94|439.42|437.02|439.42|437.02|439.08|436.68|0
1645024600000|2022-02-16 15:16:40|439.59|437.19|439.76|437.36|439.76|437.36|439.42|437.02|0
1645024610000|2022-02-16 15:16:50|439.59|437.19|439.93|437.53|439.93|437.53|439.59|437.19|0
1645024620000|2022-02-16 15:17:00|439.34|436.94|440.6|438.2|440.6|438.2|439.34|436.94|0
1645024630000|2022-02-16 15:17:10|440.77|438.37|440.6|438.2|440.77|438.37|440.43|438.03|0
1645024640000|2022-02-16 15:17:20|440.77|438.37|440.1|437.7|440.77|438.37|440.1|437.7|0
1645024650000|2022-02-16 15:17:30|439.59|437.19|439.59|437.19|439.59|437.19|439.25|436.85|0
1645024660000|2022-02-16 15:17:40|439.76|437.36|439.76|437.36|439.76|437.36|439.42|437.02|0
1645024670000|2022-02-16 15:17:50|439.93|437.53|439.93|437.53|439.93|437.53|439.42|437.02|0
1645024680000|2022-02-16 15:18:00|440.43|438.03|439.93|437.53|440.43|438.03|439.93|437.53|0
1645024690000|2022-02-16 15:18:10|439.76|437.36|439.76|437.36|439.76|437.36|439.42|437.02|0
1645024700000|2022-02-16 15:18:20|439.42|437.02|439.08|436.68|439.42|437.02|439.08|436.68|0
1645024710000|2022-02-16 15:18:30|439.42|437.02|439.93|437.53|439.93|437.53|439.42|437.02|0
1645024720000|2022-02-16 15:18:40|440.27|437.87|440.6|438.2|440.6|438.2|440.27|437.87|0
1645024730000|2022-02-16 15:18:50|440.77|438.37|440.94|438.54|440.94|438.54|440.77|438.37|0
1645024740000|2022-02-16 15:19:00|441.28|438.88|441.28|438.88|441.28|438.88|440.94|438.54|0
1645024750000|2022-02-16 15:19:10|441.45|439.05|441.79|439.39|441.79|439.39|441.45|439.05|0
1645024760000|2022-02-16 15:19:20|441.96|439.56|443.15|440.75|443.15|440.75|441.96|439.56|0
1645024770000|2022-02-16 15:19:30|442.9|440.5|442.3|439.9|442.9|440.5|442.3|439.9|0
1645024780000|2022-02-16 15:19:40|441.79|439.39|442.05|439.65|442.3|439.9|441.79|439.39|0
1645024790000|2022-02-16 15:19:50|441.96|439.56|440.77|438.37|441.96|439.56|440.77|438.37|0
1645024800000|2022-02-16 15:20:00|440.94|438.54|441.37|438.97|441.37|438.97|440.94|438.54|0
1645024810000|2022-02-16 15:20:10|441.28|438.88|440.77|438.37|441.62|439.22|440.77|438.37|0
1645024820000|2022-02-16 15:20:20|440.86|438.46|440.43|438.03|440.86|438.46|440.43|438.03|0
1645024830000|2022-02-16 15:20:30|440.69|438.29|440.77|438.37|440.77|438.37|440.43|438.03|0
1645024840000|2022-02-16 15:20:40|441.11|438.71|441.28|438.88|441.28|438.88|440.94|438.54|0
1645024850000|2022-02-16 15:20:50|440.94|438.54|441.79|439.39|441.79|439.39|440.94|438.54|0
1645024860000|2022-02-16 15:21:00|441.62|439.22|441.71|439.31|441.71|439.31|441.45|439.05|0
1645024870000|2022-02-16 15:21:10|441.88|439.48|441.28|438.88|441.88|439.48|441.28|438.88|0
1645024880000|2022-02-16 15:21:20|441.62|439.22|441.28|438.88|441.62|439.22|441.28|438.88|0
1645024890000|2022-02-16 15:21:30|441.54|439.14|441.11|438.71|441.54|439.14|441.11|438.71|0
1645024900000|2022-02-16 15:21:40|441.2|438.8|440.43|438.03|441.2|438.8|440.43|438.03|0
1645024910000|2022-02-16 15:21:50|440.52|438.12|440.26|437.86|440.52|438.12|440.26|437.86|0
1645024920000|2022-02-16 15:22:00|439.59|437.19|439.93|437.53|439.93|437.53|439.25|436.85|0
1645024930000|2022-02-16 15:22:10|439.25|436.85|439.08|436.68|439.25|436.85|439.08|436.68|0
1645024940000|2022-02-16 15:22:20|438.91|436.51|439.25|436.85|439.25|436.85|438.91|436.51|0
1645024950000|2022-02-16 15:22:30|439.51|437.11|439.08|436.68|439.51|437.11|439.08|436.68|0
1645024960000|2022-02-16 15:22:40|439.59|437.19|439|436.6|439.59|437.19|439|436.6|0
1645024970000|2022-02-16 15:22:50|439.25|436.85|439.08|436.68|439.42|437.02|439.08|436.68|0
1645024980000|2022-02-16 15:23:00|438.91|436.51|438.57|436.17|438.91|436.51|438.07|435.67|0
1645024990000|2022-02-16 15:23:10|438.74|436.34|439.08|436.68|439.08|436.68|438.74|436.34|0
1645025000000|2022-02-16 15:23:20|438.91|436.51|438.91|436.51|439.08|436.68|438.91|436.51|0
1645025010000|2022-02-16 15:23:30|439.08|436.68|439|436.6|439.08|436.68|438.91|436.51|0
1645025020000|2022-02-16 15:23:40|439.08|436.68|438.57|436.17|439.08|436.68|438.57|436.17|0
1645025030000|2022-02-16 15:23:50|438.74|436.34|438.57|436.17|438.74|436.34|438.57|436.17|0
1645025040000|2022-02-16 15:24:00|439.08|436.68|439.59|437.19|439.59|437.19|438.91|436.51|0
1645025050000|2022-02-16 15:24:10|438.91|436.51|438.07|435.67|439|436.6|438.07|435.67|0
1645025060000|2022-02-16 15:24:20|438.24|435.84|438.07|435.67|438.24|435.84|437.56|435.16|0
1645025070000|2022-02-16 15:24:30|437.9|435.5|437.56|435.16|437.9|435.5|437.56|435.16|0
1645025080000|2022-02-16 15:24:40|438.07|435.67|438.07|435.67|438.24|435.84|438.07|435.67|0
1645025090000|2022-02-16 15:24:50|438.24|435.84|438.07|435.67|438.24|435.84|438.07|435.67|0
1645025100000|2022-02-16 15:25:00|437.73|435.33|437.39|434.99|437.73|435.33|437.39|434.99|0
1645025110000|2022-02-16 15:25:10|437.05|434.65|437.56|435.16|437.56|435.16|436.89|434.49|0
1645025120000|2022-02-16 15:25:20|437.39|434.99|437.22|434.82|437.39|434.99|436.97|434.57|0
1645025130000|2022-02-16 15:25:30|437.39|434.99|437.39|434.99|437.39|434.99|437.39|434.99|0
1645025140000|2022-02-16 15:25:40|437.48|435.08|437.73|435.33|437.73|435.33|437.48|435.08|0
1645025150000|2022-02-16 15:25:50|437.9|435.5|437.9|435.5|438.07|435.67|437.9|435.5|0
1645025160000|2022-02-16 15:26:00|437.99|435.59|437.22|434.82|437.99|435.59|437.22|434.82|0
1645025170000|2022-02-16 15:26:10|438.4|436|438.57|436.17|438.57|436.17|438.4|436|0
1645025180000|2022-02-16 15:26:20|437.87|435.47|437.53|435.13|437.87|435.47|437.53|435.13|0
1645025190000|2022-02-16 15:26:30|437.7|435.3|437.79|435.39|437.87|435.47|437.7|435.3|0
1645025200000|2022-02-16 15:26:40|437.87|435.47|436.85|434.45|437.87|435.47|436.85|434.45|0
1645025210000|2022-02-16 15:26:50|436.77|434.37|436.34|433.94|436.77|434.37|436.26|433.86|0
1645025220000|2022-02-16 15:27:00|436.68|434.28|436.34|433.94|436.68|434.28|435.84|433.44|0
1645025230000|2022-02-16 15:27:10|436.18|433.78|436.34|433.94|436.68|434.28|436.01|433.61|0
1645025240000|2022-02-16 15:27:20|436.51|434.11|437.02|434.62|437.02|434.62|436.51|434.11|0
1645025250000|2022-02-16 15:27:30|436.68|434.28|436.85|434.45|436.85|434.45|436.68|434.28|0
1645025260000|2022-02-16 15:27:40|437.02|434.62|437.19|434.79|437.19|434.79|436.85|434.45|0
1645025270000|2022-02-16 15:27:50|437.02|434.62|437.7|435.3|437.7|435.3|437.02|434.62|0
1645025280000|2022-02-16 15:28:00|436.85|434.45|436.68|434.28|436.85|434.45|436.51|434.11|0
1645025290000|2022-02-16 15:28:10|436.51|434.11|436.18|433.78|436.51|434.11|436.18|433.78|0
1645025300000|2022-02-16 15:28:20|436.01|433.61|436.18|433.78|436.18|433.78|435.84|433.44|0
1645025310000|2022-02-16 15:28:30|435.84|433.44|436.01|433.61|436.18|433.78|435.84|433.44|0
1645025320000|2022-02-16 15:28:40|435.67|433.27|435.84|433.44|435.84|433.44|435.5|433.1|0
1645025340000|2022-02-16 15:29:00|435.67|433.27|435.33|432.93|435.67|433.27|435.33|432.93|0
1645025350000|2022-02-16 15:29:10|435.5|433.1|436.17|433.77|436.17|433.77|435.5|433.1|0
1645025360000|2022-02-16 15:29:20|436.34|433.94|435.67|433.27|436.34|433.94|435.67|433.27|0
1645025370000|2022-02-16 15:29:30|435.5|433.1|435.16|432.76|435.5|433.1|435.16|432.76|0
1645025380000|2022-02-16 15:29:40|435.42|433.02|434.83|432.43|435.42|433.02|434.83|432.43|0
1645025390000|2022-02-16 15:29:50|434.91|432.51|434.99|432.59|434.99|432.59|434.91|432.51|0
1645025400000|2022-02-16 15:30:00|434.83|432.43|435.5|433.1|435.84|433.44|434.83|432.43|0
1645025410000|2022-02-16 15:30:10|435.67|433.27|434.99|432.59|435.67|433.27|434.66|432.26|0
1645025420000|2022-02-16 15:30:20|435.16|432.76|435.84|433.44|435.84|433.44|435.16|432.76|0
1645025430000|2022-02-16 15:30:30|436.17|433.77|435.67|433.27|436.17|433.77|435.67|433.27|0
1645025440000|2022-02-16 15:30:40|436.17|433.77|435.59|433.19|436.17|433.77|435.5|433.1|0
1645025450000|2022-02-16 15:30:50|435.67|433.27|436.01|433.61|436.01|433.61|435.67|433.27|0
1645025460000|2022-02-16 15:31:00|436.34|433.94|435.33|432.93|436.51|434.11|435.33|432.93|0
1645025470000|2022-02-16 15:31:10|435.67|433.27|435.33|432.93|435.67|433.27|435.33|432.93|0
1645025480000|2022-02-16 15:31:20|434.99|432.59|435.33|432.93|435.33|432.93|434.66|432.26|0
1645025490000|2022-02-16 15:31:30|435.16|432.76|435.67|433.27|435.84|433.44|435.16|432.76|0
1645025500000|2022-02-16 15:31:40|435.84|433.44|435.33|432.93|435.84|433.44|435.33|432.93|0
1645025510000|2022-02-16 15:31:50|435.67|433.27|435.5|433.1|435.67|433.27|435.5|433.1|0
1645025520000|2022-02-16 15:32:00|435.59|433.19|436.17|433.77|436.17|433.77|435.59|433.19|0
1645025530000|2022-02-16 15:32:10|435.92|433.52|436.43|434.03|436.43|434.03|435.92|433.52|0
1645025540000|2022-02-16 15:32:20|436.34|433.94|436.17|433.77|436.34|433.94|436|433.6|0
1645025550000|2022-02-16 15:32:30|436.34|433.94|436|433.6|436.51|434.11|436|433.6|0
1645025560000|2022-02-16 15:32:40|436.17|433.77|436.17|433.77|436.34|433.94|436.17|433.77|0
1645025570000|2022-02-16 15:32:50|436.26|433.86|437.19|434.79|437.19|434.79|436.26|433.86|0
1645025580000|2022-02-16 15:33:00|436.85|434.45|436.68|434.28|436.85|434.45|436.51|434.11|0
1645025590000|2022-02-16 15:33:10|436.51|434.11|436|433.6|436.51|434.11|436|433.6|0
1645025600000|2022-02-16 15:33:20|435.84|433.44|435.84|433.44|435.92|433.52|435.84|433.44|0
1645025610000|2022-02-16 15:33:30|435.33|432.93|435.16|432.76|435.33|432.93|435.16|432.76|0
1645025620000|2022-02-16 15:33:40|434.99|432.59|434.82|432.42|435.16|432.76|434.66|432.26|0
1645025630000|2022-02-16 15:33:50|434.99|432.59|435.84|433.44|435.84|433.44|434.99|432.59|0
1645025640000|2022-02-16 15:34:00|435.5|433.1|435.33|432.93|435.5|433.1|435.33|432.93|0
1645025650000|2022-02-16 15:34:10|435.16|432.76|435.16|432.76|435.16|432.76|434.91|432.51|0
1645025660000|2022-02-16 15:34:20|435.33|432.93|435.33|432.93|435.33|432.93|435.33|432.93|0
1645025670000|2022-02-16 15:34:30|435.5|433.1|435.16|432.76|435.67|433.27|435.16|432.76|0
1645025680000|2022-02-16 15:34:40|434.99|432.59|434.82|432.42|434.99|432.59|434.82|432.42|0
1645025690000|2022-02-16 15:34:50|434.65|432.25|434.65|432.25|435.16|432.76|434.65|432.25|0
1645025700000|2022-02-16 15:35:00|434.82|432.42|433.64|431.24|434.82|432.42|433.64|431.24|0
1645025710000|2022-02-16 15:35:10|433.31|430.91|433.73|431.33|433.73|431.33|433.31|430.91|0
1645025720000|2022-02-16 15:35:20|433.64|431.24|434.15|431.75|434.15|431.75|433.64|431.24|0
1645025730000|2022-02-16 15:35:30|433.81|431.41|433.31|430.91|433.81|431.41|433.14|430.74|0
1645025740000|2022-02-16 15:35:40|433.48|431.08|433.4|431|433.48|431.08|433.31|430.91|0
1645025750000|2022-02-16 15:35:50|433.48|431.08|433.31|430.91|433.64|431.24|433.31|430.91|0
1645025760000|2022-02-16 15:36:00|433.48|431.08|433.81|431.41|433.81|431.41|433.48|431.08|0
1645025770000|2022-02-16 15:36:10|433.64|431.24|433.98|431.58|433.98|431.58|433.64|431.24|0
1645025780000|2022-02-16 15:36:20|434.49|432.09|434.32|431.92|434.49|432.09|434.32|431.92|0
1645025790000|2022-02-16 15:36:30|434.15|431.75|434.49|432.09|434.49|432.09|434.15|431.75|0
1645025800000|2022-02-16 15:36:40|434.15|431.75|434.15|431.75|434.15|431.75|433.64|431.24|0
1645025810000|2022-02-16 15:36:50|433.98|431.58|433.64|431.24|433.98|431.58|433.64|431.24|0
1645025820000|2022-02-16 15:37:00|433.81|431.41|433.81|431.41|434.15|431.75|433.81|431.41|0
1645025830000|2022-02-16 15:37:10|433.98|431.58|434.15|431.75|434.15|431.75|433.81|431.41|0
1645025840000|2022-02-16 15:37:20|434.32|431.92|434.15|431.75|434.32|431.92|434.15|431.75|0
1645025850000|2022-02-16 15:37:30|434.32|431.92|434.15|431.75|434.32|431.92|434.15|431.75|0
1645025860000|2022-02-16 15:37:40|433.98|431.58|434.32|431.92|434.32|431.92|433.98|431.58|0
1645025870000|2022-02-16 15:37:50|434.15|431.75|434.49|432.09|434.49|432.09|434.15|431.75|0
1645025880000|2022-02-16 15:38:00|434.65|432.25|435.33|432.93|435.67|433.27|434.65|432.25|0
1645025890000|2022-02-16 15:38:10|435.16|432.76|435.67|433.27|435.67|433.27|434.82|432.42|0
1645025900000|2022-02-16 15:38:20|435.5|433.1|435.33|432.93|435.5|433.1|435.33|432.93|0
1645025910000|2022-02-16 15:38:30|435.16|432.76|435.25|432.85|435.25|432.85|434.99|432.59|0
1645025920000|2022-02-16 15:38:40|435.33|432.93|435.5|433.1|435.5|433.1|435.16|432.76|0
1645025930000|2022-02-16 15:38:50|435.16|432.76|435.5|433.1|435.83|433.43|435.16|432.76|0
1645025940000|2022-02-16 15:39:00|435.16|432.76|435.16|432.76|435.33|432.93|435.16|432.76|0
1645025950000|2022-02-16 15:39:10|435.5|433.1|435.33|432.93|435.5|433.1|434.99|432.59|0
1645025960000|2022-02-16 15:39:20|435.67|433.27|436|433.6|436|433.6|435.66|433.26|0
1645025970000|2022-02-16 15:39:30|435.83|433.43|435.33|432.93|435.83|433.43|435.33|432.93|0
1645025980000|2022-02-16 15:39:40|435.5|433.1|435.33|432.93|435.5|433.1|435.33|432.93|0
1645025990000|2022-02-16 15:39:50|434.99|432.59|434.82|432.42|434.99|432.59|434.82|432.42|0
1645026000000|2022-02-16 15:40:00|435.33|432.93|435.5|433.1|435.5|433.1|435.16|432.76|0
1645026010000|2022-02-16 15:40:10|435.42|433.02|435.33|432.93|435.42|433.02|435.16|432.76|0
1645026020000|2022-02-16 15:40:20|435.41|433.01|435.33|432.93|435.41|433.01|435.16|432.76|0
1645026030000|2022-02-16 15:40:30|435.5|433.1|435.66|433.26|435.66|433.26|435.5|433.1|0
1645026040000|2022-02-16 15:40:40|436.51|434.11|435.66|433.26|436.51|434.11|435.66|433.26|0
1645026050000|2022-02-16 15:40:50|435.16|432.76|435.33|432.93|435.33|432.93|435.16|432.76|0
1645026060000|2022-02-16 15:41:00|435.66|433.26|434.82|432.42|435.66|433.26|434.82|432.42|0
1645026070000|2022-02-16 15:41:10|434.99|432.59|434.82|432.42|434.99|432.59|434.48|432.08|0
1645026080000|2022-02-16 15:41:20|434.99|432.59|435.66|433.26|435.66|433.26|434.99|432.59|0
1645026090000|2022-02-16 15:41:30|435.83|433.43|436.17|433.77|436.17|433.77|435.66|433.26|0
1645026100000|2022-02-16 15:41:40|436.26|433.86|435.92|433.52|436.34|433.94|435.92|433.52|0
1645026110000|2022-02-16 15:41:50|436.34|433.94|436.51|434.11|436.51|434.11|436.34|433.94|0
1645026120000|2022-02-16 15:42:00|436.68|434.28|437.35|434.95|437.69|435.29|436.68|434.28|0
1645026130000|2022-02-16 15:42:10|436.85|434.45|436.34|433.94|436.85|434.45|436.34|433.94|0
1645026140000|2022-02-16 15:42:20|436.85|434.45|437.02|434.62|437.18|434.78|436.85|434.45|0
1645026150000|2022-02-16 15:42:30|436.68|434.28|436.85|434.45|436.85|434.45|436.68|434.28|0
1645026160000|2022-02-16 15:42:40|437.01|434.61|437.18|434.78|437.35|434.95|437.01|434.61|0
1645026170000|2022-02-16 15:42:50|437.01|434.61|437.01|434.61|437.01|434.61|437.01|434.61|0
1645026180000|2022-02-16 15:43:00|436.85|434.45|436.34|433.94|436.85|434.45|436.34|433.94|0
1645026190000|2022-02-16 15:43:10|436.51|434.11|436.51|434.11|436.68|434.28|436.51|434.11|0
1645026200000|2022-02-16 15:43:20|436.68|434.28|436.34|433.94|436.68|434.28|436.17|433.77|0
1645026210000|2022-02-16 15:43:30|436.17|433.77|435.83|433.43|436.17|433.77|435.83|433.43|0
1645026220000|2022-02-16 15:43:40|435.49|433.09|434.65|432.25|435.49|433.09|434.65|432.25|0
1645026230000|2022-02-16 15:43:50|434.82|432.42|434.74|432.34|434.82|432.42|434.74|432.34|0
1645026240000|2022-02-16 15:44:00|434.65|432.25|434.99|432.59|434.99|432.59|434.65|432.25|0
1645026250000|2022-02-16 15:44:10|434.82|432.42|434.82|432.42|434.99|432.59|434.82|432.42|0
1645026260000|2022-02-16 15:44:20|434.65|432.25|433.98|431.58|434.65|432.25|433.98|431.58|0
1645026270000|2022-02-16 15:44:30|434.99|432.59|434.65|432.25|434.99|432.59|434.48|432.08|0
1645026280000|2022-02-16 15:44:40|434.82|432.42|434.48|432.08|434.99|432.59|434.48|432.08|0
1645026290000|2022-02-16 15:44:50|434.31|431.91|434.15|431.75|434.31|431.91|434.15|431.75|0
1645026300000|2022-02-16 15:45:00|434.31|431.91|434.15|431.75|434.57|432.17|434.15|431.75|0
1645026310000|2022-02-16 15:45:10|434.31|431.91|433.98|431.58|434.31|431.91|433.47|431.07|0
1645026320000|2022-02-16 15:45:20|433.81|431.41|433.81|431.41|433.98|431.58|433.81|431.41|0
1645026330000|2022-02-16 15:45:30|433.73|431.33|434.15|431.75|434.15|431.75|433.64|431.24|0
1645026340000|2022-02-16 15:45:40|434.48|432.08|434.65|432.25|434.65|432.25|434.4|432|0
1645026350000|2022-02-16 15:45:50|434.99|432.59|434.65|432.25|434.99|432.59|434.65|432.25|0
1645026360000|2022-02-16 15:46:00|434.82|432.42|435.49|433.09|435.58|433.18|434.82|432.42|0
1645026370000|2022-02-16 15:46:10|435.66|433.26|435.49|433.09|435.66|433.26|435.33|432.93|0
1645026380000|2022-02-16 15:46:20|435.41|433.01|435.49|433.09|435.49|433.09|435.16|432.76|0
1645026390000|2022-02-16 15:46:30|435.41|433.01|435.33|432.93|435.66|433.26|435.33|432.93|0
1645026400000|2022-02-16 15:46:40|435.49|433.09|435.66|433.26|435.83|433.43|435.49|433.09|0
1645026410000|2022-02-16 15:46:50|435.49|433.09|435.66|433.26|435.83|433.43|435.49|433.09|0
1645026420000|2022-02-16 15:47:00|435.49|433.09|435.49|433.09|435.49|433.09|435.49|433.09|0
1645026430000|2022-02-16 15:47:10|435.66|433.26|435.66|433.26|435.83|433.43|435.66|433.26|0
1645026440000|2022-02-16 15:47:20|436|433.6|435.66|433.26|436|433.6|435.66|433.26|0
1645026450000|2022-02-16 15:47:30|435.83|433.43|435.22|432.82|435.83|433.43|435.22|432.82|0
1645026460000|2022-02-16 15:47:40|435.39|432.99|435.39|432.99|435.56|433.16|435.39|432.99|0
1645026470000|2022-02-16 15:47:50|435.56|433.16|435.39|432.99|435.56|433.16|435.22|432.82|0
1645026480000|2022-02-16 15:48:00|435.22|432.82|435.22|432.82|435.31|432.91|435.22|432.82|0
1645026490000|2022-02-16 15:48:10|435.05|432.65|434.89|432.49|435.05|432.65|434.89|432.49|0
1645026500000|2022-02-16 15:48:20|435.05|432.65|435.9|433.5|435.9|433.5|435.05|432.65|0
1645026510000|2022-02-16 15:48:30|435.73|433.33|435.9|433.5|435.9|433.5|435.73|433.33|0
1645026520000|2022-02-16 15:48:40|435.73|433.33|435.9|433.5|435.9|433.5|435.73|433.33|0
1645026530000|2022-02-16 15:48:50|435.73|433.33|435.56|433.16|435.73|433.33|435.56|433.16|0
1645026540000|2022-02-16 15:49:00|435.22|432.82|434.89|432.49|435.22|432.82|434.89|432.49|0
1645026550000|2022-02-16 15:49:10|435.05|432.65|435.05|432.65|435.22|432.82|434.89|432.49|0
1645026560000|2022-02-16 15:49:20|434.89|432.49|434.8|432.4|434.89|432.49|434.72|432.32|0
1645026570000|2022-02-16 15:49:30|434.89|432.49|434.89|432.49|435.05|432.65|434.89|432.49|0
1645026580000|2022-02-16 15:49:40|435.14|432.74|435.73|433.33|435.73|433.33|435.05|432.65|0
1645026590000|2022-02-16 15:49:50|435.39|432.99|435.39|432.99|435.56|433.16|435.39|432.99|0
1645026600000|2022-02-16 15:50:00|435.56|433.16|435.05|432.65|435.56|433.16|435.05|432.65|0
1645026610000|2022-02-16 15:50:10|434.88|432.48|434.55|432.15|434.88|432.48|434.55|432.15|0
1645026620000|2022-02-16 15:50:20|434.72|432.32|434.72|432.32|434.8|432.4|434.55|432.15|0
1645026630000|2022-02-16 15:50:30|434.55|432.15|434.38|431.98|434.55|432.15|434.38|431.98|0
1645026640000|2022-02-16 15:50:40|434.47|432.07|434.38|431.98|434.55|432.15|434.38|431.98|0
1645026650000|2022-02-16 15:50:50|434.55|432.15|434.04|431.64|434.55|432.15|434.04|431.64|0
1645026660000|2022-02-16 15:51:00|433.7|431.3|433.37|430.97|433.7|431.3|433.37|430.97|0
1645026670000|2022-02-16 15:51:10|433.2|430.8|432.86|430.46|433.2|430.8|432.86|430.46|0
1645026680000|2022-02-16 15:51:20|432.69|430.29|432.69|430.29|432.69|430.29|432.36|429.96|0
1645026690000|2022-02-16 15:51:30|432.86|430.46|432.86|430.46|433.2|430.8|432.86|430.46|0
1645026700000|2022-02-16 15:51:40|432.69|430.29|432.86|430.46|433.2|430.8|432.69|430.29|0
1645026710000|2022-02-16 15:51:50|433.03|430.63|433.03|430.63|433.2|430.8|433.03|430.63|0
1645026720000|2022-02-16 15:52:00|433.2|430.8|433.53|431.13|433.7|431.3|433.2|430.8|0
1645026730000|2022-02-16 15:52:10|433.7|431.3|433.37|430.97|433.7|431.3|433.37|430.97|0
1645026740000|2022-02-16 15:52:20|433.53|431.13|433.7|431.3|433.7|431.3|433.53|431.13|0
1645026750000|2022-02-16 15:52:30|434.04|431.64|433.7|431.3|434.04|431.64|433.7|431.3|0
1645026760000|2022-02-16 15:52:40|434.04|431.64|434.21|431.81|434.55|432.15|434.04|431.64|0
1645026770000|2022-02-16 15:52:50|433.87|431.47|434.21|431.81|434.21|431.81|433.87|431.47|0
1645026780000|2022-02-16 15:53:00|434.04|431.64|434.71|432.31|434.71|432.31|434.04|431.64|0
1645026790000|2022-02-16 15:53:10|434.55|432.15|434.21|431.81|434.55|432.15|434.21|431.81|0
1645026800000|2022-02-16 15:53:20|434.04|431.64|433.87|431.47|434.21|431.81|433.87|431.47|0
1645026810000|2022-02-16 15:53:30|433.7|431.3|433.87|431.47|433.87|431.47|433.7|431.3|0
1645026820000|2022-02-16 15:53:40|433.7|431.3|433.7|431.3|433.87|431.47|433.7|431.3|0
1645026830000|2022-02-16 15:53:50|433.79|431.39|434.21|431.81|434.38|431.98|433.79|431.39|0
1645026840000|2022-02-16 15:54:00|434.46|432.06|434.21|431.81|434.55|432.15|434.21|431.81|0
1645026850000|2022-02-16 15:54:10|434.55|432.15|434.38|431.98|434.71|432.31|434.38|431.98|0
1645026860000|2022-02-16 15:54:20|434.71|432.31|434.71|432.31|434.88|432.48|434.71|432.31|0
1645026870000|2022-02-16 15:54:30|434.88|432.48|434.38|431.98|434.88|432.48|434.38|431.98|0
1645026880000|2022-02-16 15:54:40|434.04|431.64|433.87|431.47|434.04|431.64|433.7|431.3|0
1645026890000|2022-02-16 15:54:50|433.79|431.39|433.7|431.3|433.79|431.39|433.53|431.13|0
1645026900000|2022-02-16 15:55:00|433.87|431.47|434.04|431.64|434.04|431.64|433.87|431.47|0
1645026910000|2022-02-16 15:55:10|434.21|431.81|434.21|431.81|434.38|431.98|434.04|431.64|0
1645026920000|2022-02-16 15:55:20|434.38|431.98|434.3|431.9|434.38|431.98|434.21|431.81|0
1645026930000|2022-02-16 15:55:30|434.21|431.81|434.71|432.31|434.71|432.31|434.21|431.81|0
1645026940000|2022-02-16 15:55:40|434.88|432.48|434.71|432.31|435.05|432.65|434.71|432.31|0
1645026950000|2022-02-16 15:55:50|435.05|432.65|435.22|432.82|435.22|432.82|434.88|432.48|0
1645026960000|2022-02-16 15:56:00|435.05|432.65|435.56|433.16|435.56|433.16|435.05|432.65|0
1645026970000|2022-02-16 15:56:10|435.73|433.33|435.39|432.99|435.73|433.33|435.39|432.99|0
1645026980000|2022-02-16 15:56:20|435.56|433.16|435.73|433.33|435.73|433.33|435.39|432.99|0
1645026990000|2022-02-16 15:56:30|435.65|433.25|435.56|433.16|435.73|433.33|435.56|433.16|0
1645027000000|2022-02-16 15:56:40|435.9|433.5|435.56|433.16|435.9|433.5|435.56|433.16|0
1645027010000|2022-02-16 15:56:50|435.73|433.33|435.73|433.33|435.73|433.33|435.56|433.16|0
1645027020000|2022-02-16 15:57:00|435.65|433.25|435.9|433.5|435.9|433.5|435.65|433.25|0
1645027030000|2022-02-16 15:57:10|436.07|433.67|435.73|433.33|436.07|433.67|435.73|433.33|0
1645027040000|2022-02-16 15:57:20|435.22|432.82|435.05|432.65|435.22|432.82|435.05|432.65|0
1645027050000|2022-02-16 15:57:30|435.22|432.82|434.88|432.48|435.39|432.99|434.88|432.48|0
1645027070000|2022-02-16 15:57:50|435.05|432.65|436.07|433.67|436.07|433.67|435.05|432.65|0
1645027080000|2022-02-16 15:58:00|435.9|433.5|435.73|433.33|435.9|433.5|435.22|432.82|0
1645027090000|2022-02-16 15:58:10|435.9|433.5|436.06|433.66|436.06|433.66|435.9|433.5|0
1645027100000|2022-02-16 15:58:20|436.23|433.83|435.73|433.33|436.23|433.83|435.73|433.33|0
1645027110000|2022-02-16 15:58:30|435.9|433.5|435.9|433.5|435.9|433.5|435.73|433.33|0
1645027120000|2022-02-16 15:58:40|436.06|433.66|435.81|433.41|436.06|433.66|435.81|433.41|0
1645027130000|2022-02-16 15:58:50|435.98|433.58|436.4|434|437|434.6|435.98|433.58|0
1645027140000|2022-02-16 15:59:00|436.57|434.17|436.4|434|436.57|434.17|436.23|433.83|0
1645027150000|2022-02-16 15:59:10|436.74|434.34|436.74|434.34|436.91|434.51|436.74|434.34|0
1645027160000|2022-02-16 15:59:20|436.91|434.51|436.91|434.51|436.91|434.51|436.91|434.51|0
1645027170000|2022-02-16 15:59:30|437.08|434.68|437.42|435.02|437.42|435.02|437.08|434.68|0
1645027180000|2022-02-16 15:59:40|437.25|434.85|436.4|434|437.25|434.85|436.4|434|0
1645027190000|2022-02-16 15:59:50|436.23|433.83|436.23|433.83|436.23|433.83|436.23|433.83|0
1645027200000|2022-02-16 16:00:00|435.73|433.33|435.73|433.33|436.06|433.66|435.39|432.99|0
1645027210000|2022-02-16 16:00:10|435.22|432.82|435.9|433.5|435.9|433.5|435.22|432.82|0
1645027220000|2022-02-16 16:00:20|436.06|433.66|435.9|433.5|436.06|433.66|435.73|433.33|0
1645027230000|2022-02-16 16:00:30|436.06|433.66|435.9|433.5|436.23|433.83|435.9|433.5|0
1645027240000|2022-02-16 16:00:40|435.73|433.33|435.89|433.49|435.89|433.49|435.73|433.33|0
1645027250000|2022-02-16 16:00:50|436.23|433.83|435.73|433.33|436.23|433.83|435.56|433.16|0
1645027260000|2022-02-16 16:01:00|435.56|433.16|436.23|433.83|436.4|434|435.56|433.16|0
1645027270000|2022-02-16 16:01:10|435.89|433.49|436.06|433.66|436.23|433.83|435.89|433.49|0
1645027280000|2022-02-16 16:01:20|436.23|433.83|435.89|433.49|436.23|433.83|435.89|433.49|0
1645027290000|2022-02-16 16:01:30|435.73|433.33|436.23|433.83|436.23|433.83|435.73|433.33|0
1645027300000|2022-02-16 16:01:40|436.57|434.17|436.4|434|436.57|434.17|436.4|434|0
1645027310000|2022-02-16 16:01:50|436.23|433.83|436.06|433.66|436.23|433.83|436.06|433.66|0
1645027320000|2022-02-16 16:02:00|435.89|433.49|435.73|433.33|435.89|433.49|435.39|432.99|0
1645027330000|2022-02-16 16:02:10|435.56|433.16|435.22|432.82|435.56|433.16|435.22|432.82|0
1645027340000|2022-02-16 16:02:20|435.39|432.99|435.22|432.82|435.39|432.99|435.05|432.65|0
1645027350000|2022-02-16 16:02:30|435.05|432.65|435.22|432.82|435.22|432.82|435.05|432.65|0
1645027360000|2022-02-16 16:02:40|435.14|432.74|434.71|432.31|435.22|432.82|434.71|432.31|0
1645027370000|2022-02-16 16:02:50|434.88|432.48|434.54|432.14|434.88|432.48|434.54|432.14|0
1645027380000|2022-02-16 16:03:00|434.21|431.81|434.04|431.64|434.21|431.81|433.87|431.47|0
1645027390000|2022-02-16 16:03:10|434.21|431.81|433.87|431.47|434.21|431.81|433.87|431.47|0
1645027400000|2022-02-16 16:03:20|434.04|431.64|434.54|432.14|434.71|432.31|434.04|431.64|0
1645027410000|2022-02-16 16:03:30|434.37|431.97|434.71|432.31|434.71|432.31|434.37|431.97|0
1645027420000|2022-02-16 16:03:40|434.54|432.14|434.71|432.31|434.71|432.31|434.54|432.14|0
1645027430000|2022-02-16 16:03:50|434.46|432.06|434.37|431.97|434.54|432.14|434.2|431.8|0
1645027440000|2022-02-16 16:04:00|434.46|432.06|434.2|431.8|434.46|432.06|434.04|431.64|0
1645027450000|2022-02-16 16:04:10|434.04|431.64|434.29|431.89|434.29|431.89|434.04|431.64|0
1645027460000|2022-02-16 16:04:20|434.54|432.14|434.2|431.8|434.54|432.14|434.04|431.64|0
1645027470000|2022-02-16 16:04:30|434.04|431.64|433.53|431.13|434.04|431.64|433.53|431.13|0
1645027480000|2022-02-16 16:04:40|433.7|431.3|433.7|431.3|433.7|431.3|433.53|431.13|0
1645027490000|2022-02-16 16:04:50|434.04|431.64|433.87|431.47|434.04|431.64|433.87|431.47|0
1645027500000|2022-02-16 16:05:00|434.2|431.8|434.37|431.97|434.37|431.97|434.04|431.64|0
1645027510000|2022-02-16 16:05:10|434.54|432.14|434.2|431.8|434.54|432.14|434.2|431.8|0
1645027520000|2022-02-16 16:05:20|434.37|431.97|434.37|431.97|434.54|432.14|434.37|431.97|0
1645027530000|2022-02-16 16:05:30|434.54|432.14|434.71|432.31|434.71|432.31|434.54|432.14|0
1645027540000|2022-02-16 16:05:40|434.37|431.97|434.54|432.14|434.71|432.31|434.37|431.97|0
1645027550000|2022-02-16 16:05:50|434.71|432.31|435.05|432.65|435.05|432.65|434.71|432.31|0
1645027560000|2022-02-16 16:06:00|435.89|433.49|436.4|434|436.74|434.34|435.89|433.49|0
1645027570000|2022-02-16 16:06:10|436.23|433.83|436.4|434|436.4|434|436.23|433.83|0
1645027580000|2022-02-16 16:06:20|436.57|434.17|436.57|434.17|436.74|434.34|436.57|434.17|0
1645027590000|2022-02-16 16:06:30|436.23|433.83|435.72|433.32|436.23|433.83|435.72|433.32|0
1645027600000|2022-02-16 16:06:40|436.06|433.66|435.89|433.49|436.06|433.66|435.72|433.32|0
1645027610000|2022-02-16 16:06:50|435.72|433.32|435.39|432.99|435.72|433.32|435.22|432.82|0
1645027620000|2022-02-16 16:07:00|434.88|432.48|434.71|432.31|434.88|432.48|434.71|432.31|0
1645027630000|2022-02-16 16:07:10|434.2|431.8|433.02|430.62|434.2|431.8|432.52|430.12|0
1645027640000|2022-02-16 16:07:20|432.69|430.29|431.68|429.28|432.69|430.29|431.68|429.28|0
1645027650000|2022-02-16 16:07:30|431.85|429.45|432.01|429.61|432.86|430.46|431.85|429.45|0
1645027660000|2022-02-16 16:07:40|431.85|429.45|432.18|429.78|432.18|429.78|431.85|429.45|0
1645027670000|2022-02-16 16:07:50|432.35|429.95|432.69|430.29|432.69|430.29|432.35|429.95|0
1645027680000|2022-02-16 16:08:00|432.86|430.46|433.36|430.96|433.36|430.96|432.86|430.46|0
1645027690000|2022-02-16 16:08:10|433.02|430.62|432.94|430.54|433.02|430.62|432.52|430.12|0
1645027700000|2022-02-16 16:08:20|432.69|430.29|432.69|430.29|432.85|430.45|432.69|430.29|0
1645027710000|2022-02-16 16:08:30|432.52|430.12|432.35|429.95|432.69|430.29|432.18|429.78|0
1645027720000|2022-02-16 16:08:40|432.18|429.78|432.18|429.78|432.18|429.78|432.01|429.61|0
1645027730000|2022-02-16 16:08:50|432.35|429.95|432.61|430.21|432.69|430.29|432.35|429.95|0
1645027740000|2022-02-16 16:09:00|432.18|429.78|431.84|429.44|432.18|429.78|431.68|429.28|0
1645027750000|2022-02-16 16:09:10|431.68|429.28|431.68|429.28|431.68|429.28|431.51|429.11|0
1645027760000|2022-02-16 16:09:20|431.84|429.44|431.51|429.11|432.01|429.61|431.51|429.11|0
1645027770000|2022-02-16 16:09:30|431.84|429.44|432.01|429.61|432.18|429.78|431.84|429.44|0
1645027780000|2022-02-16 16:09:40|432.18|429.78|432.01|429.61|432.18|429.78|432.01|429.61|0
1645027790000|2022-02-16 16:09:50|432.18|429.78|432.69|430.29|432.69|430.29|432.18|429.78|0
1645027800000|2022-02-16 16:10:00|432.35|429.95|432.69|430.29|432.85|430.45|432.35|429.95|0
1645027810000|2022-02-16 16:10:10|432.52|430.12|432.77|430.37|432.77|430.37|432.52|430.12|0
1645027820000|2022-02-16 16:10:20|432.85|430.45|432.85|430.45|433.02|430.62|432.85|430.45|0
1645027830000|2022-02-16 16:10:30|432.69|430.29|432.44|430.04|432.69|430.29|432.44|430.04|0
1645027840000|2022-02-16 16:10:40|432.52|430.12|432.69|430.29|432.77|430.37|432.52|430.12|0
1645027850000|2022-02-16 16:10:50|433.02|430.62|432.85|430.45|433.02|430.62|432.85|430.45|0
1645027860000|2022-02-16 16:11:00|433.19|430.79|432.52|430.12|433.19|430.79|432.52|430.12|0
1645027870000|2022-02-16 16:11:10|432.35|429.95|433.02|430.62|433.02|430.62|432.35|429.95|0
1645027880000|2022-02-16 16:11:20|432.85|430.45|433.02|430.62|433.02|430.62|432.69|430.29|0
1645027890000|2022-02-16 16:11:30|432.85|430.45|432.69|430.29|433.02|430.62|432.69|430.29|0
1645027900000|2022-02-16 16:11:40|432.6|430.2|433.02|430.62|433.02|430.62|432.6|430.2|0
1645027910000|2022-02-16 16:11:50|433.19|430.79|432.52|430.12|433.19|430.79|432.52|430.12|0
1645027920000|2022-02-16 16:12:00|432.27|429.87|432.85|430.45|432.85|430.45|432.18|429.78|0
1645027930000|2022-02-16 16:12:10|432.69|430.29|433.19|430.79|433.19|430.79|432.69|430.29|0
1645027940000|2022-02-16 16:12:20|433.36|430.96|433.36|430.96|433.36|430.96|433.36|430.96|0
1645027950000|2022-02-16 16:12:30|433.7|431.3|433.53|431.13|433.7|431.3|433.36|430.96|0
1645027960000|2022-02-16 16:12:40|433.7|431.3|433.19|430.79|433.7|431.3|433.19|430.79|0
1645027970000|2022-02-16 16:12:50|433.7|431.3|433.36|430.96|433.7|431.3|433.19|430.79|0
1645027980000|2022-02-16 16:13:00|433.53|431.13|433.36|430.96|433.53|431.13|433.36|430.96|0
1645027990000|2022-02-16 16:13:10|433.7|431.3|433.86|431.46|433.86|431.46|433.7|431.3|0
1645028000000|2022-02-16 16:13:20|434.2|431.8|434.03|431.63|434.2|431.8|433.86|431.46|0
1645028010000|2022-02-16 16:13:30|434.2|431.8|434.03|431.63|434.2|431.8|434.03|431.63|0
1645028020000|2022-02-16 16:13:40|433.86|431.46|433.86|431.46|434.03|431.63|433.86|431.46|0
1645028030000|2022-02-16 16:13:50|433.7|431.3|433.53|431.13|433.7|431.3|433.53|431.13|0
1645028040000|2022-02-16 16:14:00|433.36|430.96|433.36|430.96|433.36|430.96|433.02|430.62|0
1645028050000|2022-02-16 16:14:10|433.19|430.79|434.03|431.63|434.03|431.63|433.19|430.79|0
1645028060000|2022-02-16 16:14:20|433.86|431.46|434.2|431.8|434.2|431.8|433.7|431.3|0
1645028070000|2022-02-16 16:14:30|434.03|431.63|433.86|431.46|434.03|431.63|433.78|431.38|0
1645028080000|2022-02-16 16:14:40|434.2|431.8|434.2|431.8|434.2|431.8|434.03|431.63|0
1645028090000|2022-02-16 16:14:50|434.12|431.72|434.03|431.63|434.2|431.8|434.03|431.63|0
1645028100000|2022-02-16 16:15:00|433.7|431.3|433.86|431.46|434.03|431.63|433.7|431.3|0
1645028110000|2022-02-16 16:15:10|433.7|431.3|433.7|431.3|433.7|431.3|433.53|431.13|0
1645028120000|2022-02-16 16:15:20|433.86|431.46|433.53|431.13|433.86|431.46|433.53|431.13|0
1645028130000|2022-02-16 16:15:30|433.86|431.46|433.69|431.29|433.86|431.46|433.69|431.29|0
1645028140000|2022-02-16 16:15:40|433.86|431.46|434.12|431.72|434.12|431.72|433.69|431.29|0
1645028150000|2022-02-16 16:15:50|434.2|431.8|434.2|431.8|434.2|431.8|433.86|431.46|0
1645028160000|2022-02-16 16:16:00|433.53|431.13|433.02|430.62|433.53|431.13|432.68|430.28|0
1645028170000|2022-02-16 16:16:10|432.85|430.45|433.02|430.62|433.19|430.79|432.85|430.45|0
1645028180000|2022-02-16 16:16:20|433.19|430.79|433.11|430.71|433.19|430.79|433.11|430.71|0
1645028190000|2022-02-16 16:16:30|432.85|430.45|433.02|430.62|433.02|430.62|432.85|430.45|0
1645028200000|2022-02-16 16:16:40|433.11|430.71|432.85|430.45|433.11|430.71|432.68|430.28|0
1645028210000|2022-02-16 16:16:50|432.68|430.28|432.6|430.2|432.68|430.28|432.52|430.12|0
1645028220000|2022-02-16 16:17:00|432.52|430.12|432.01|429.61|432.52|430.12|432.01|429.61|0
1645028230000|2022-02-16 16:17:10|431.84|429.44|432.01|429.61|432.01|429.61|431.67|429.27|0
1645028240000|2022-02-16 16:17:20|432.18|429.78|432.52|430.12|432.52|430.12|432.18|429.78|0
1645028250000|2022-02-16 16:17:30|432.01|429.61|431.67|429.27|432.01|429.61|431.67|429.27|0
1645028260000|2022-02-16 16:17:40|432.01|429.61|432.35|429.95|432.35|429.95|432.01|429.61|0
1645028270000|2022-02-16 16:17:50|432.51|430.11|432.35|429.95|432.51|430.11|432.35|429.95|0
1645028280000|2022-02-16 16:18:00|432.51|430.11|433.02|430.62|433.02|430.62|432.51|430.11|0
1645028290000|2022-02-16 16:18:10|433.19|430.79|432.85|430.45|433.19|430.79|432.85|430.45|0
1645028300000|2022-02-16 16:18:20|433.02|430.62|433.19|430.79|433.19|430.79|433.02|430.62|0
1645028310000|2022-02-16 16:18:30|434.2|431.8|434.2|431.8|434.2|431.8|434.03|431.63|0
1645028320000|2022-02-16 16:18:40|434.03|431.63|434.54|432.14|434.54|432.14|434.03|431.63|0
1645028330000|2022-02-16 16:18:50|434.71|432.31|434.37|431.97|434.71|432.31|434.37|431.97|0
1645028340000|2022-02-16 16:19:00|434.71|432.31|434.87|432.47|434.87|432.47|434.71|432.31|0
1645028350000|2022-02-16 16:19:10|434.71|432.31|435.04|432.64|435.04|432.64|434.71|432.31|0
1645028360000|2022-02-16 16:19:20|434.87|432.47|435.72|433.32|435.72|433.32|434.87|432.47|0
1645028370000|2022-02-16 16:19:30|435.38|432.98|435.55|433.15|435.72|433.32|435.38|432.98|0
1645028380000|2022-02-16 16:19:40|435.72|433.32|436.06|433.66|436.06|433.66|435.72|433.32|0
1645028390000|2022-02-16 16:19:50|436.73|434.33|436.73|434.33|436.73|434.33|436.57|434.17|0
1645028400000|2022-02-16 16:20:00|436.57|434.17|436.23|433.83|436.57|434.17|436.23|433.83|0
1645028410000|2022-02-16 16:20:10|436.4|434|437.75|435.35|437.75|435.35|436.4|434|0
1645028420000|2022-02-16 16:20:20|437.41|435.01|436.9|434.5|437.41|435.01|436.9|434.5|0
1645028430000|2022-02-16 16:20:30|437.07|434.67|437.07|434.67|437.41|435.01|437.07|434.67|0
1645028440000|2022-02-16 16:20:40|436.73|434.33|436.4|434|436.73|434.33|436.4|434|0
1645028450000|2022-02-16 16:20:50|436.73|434.33|435.89|433.49|436.73|434.33|435.72|433.32|0
1645028460000|2022-02-16 16:21:00|435.38|432.98|434.87|432.47|435.38|432.98|434.87|432.47|0
1645028470000|2022-02-16 16:21:10|435.04|432.64|435.64|433.24|435.64|433.24|435.04|432.64|0
1645028480000|2022-02-16 16:21:20|435.89|433.49|435.38|432.98|435.89|433.49|435.38|432.98|0
1645028490000|2022-02-16 16:21:30|435.21|432.81|435.21|432.81|435.38|432.98|435.21|432.81|0
1645028500000|2022-02-16 16:21:40|434.87|432.47|435.04|432.64|435.04|432.64|434.87|432.47|0
1645028510000|2022-02-16 16:21:50|435.38|432.98|435.21|432.81|435.38|432.98|435.04|432.64|0
1645028520000|2022-02-16 16:22:00|435.55|433.15|435.89|433.49|435.89|433.49|435.55|433.15|0
1645028530000|2022-02-16 16:22:10|436.06|433.66|435.81|433.41|436.23|433.83|435.81|433.41|0
1645028540000|2022-02-16 16:22:20|435.72|433.32|435.89|433.49|435.89|433.49|435.55|433.15|0
1645028550000|2022-02-16 16:22:30|436.06|433.66|435.89|433.49|436.06|433.66|435.89|433.49|0
1645028560000|2022-02-16 16:22:40|435.72|433.32|435.55|433.15|435.72|433.32|435.55|433.15|0
1645028570000|2022-02-16 16:22:50|435.38|432.98|434.87|432.47|435.38|432.98|434.87|432.47|0
1645028580000|2022-02-16 16:23:00|435.04|432.64|435.04|432.64|435.04|432.64|434.54|432.14|0
1645028590000|2022-02-16 16:23:10|434.7|432.3|434.54|432.14|434.7|432.3|434.2|431.8|0
1645028600000|2022-02-16 16:23:20|434.37|431.97|434.54|432.14|434.54|432.14|434.37|431.97|0
1645028610000|2022-02-16 16:23:30|434.37|431.97|434.7|432.3|434.87|432.47|434.37|431.97|0
1645028620000|2022-02-16 16:23:40|434.87|432.47|434.96|432.56|434.96|432.56|434.7|432.3|0
1645028630000|2022-02-16 16:23:50|434.7|432.3|434.7|432.3|434.87|432.47|434.7|432.3|0
1645028640000|2022-02-16 16:24:00|434.54|432.14|434.7|432.3|434.7|432.3|434.54|432.14|0
1645028650000|2022-02-16 16:24:10|434.87|432.47|434.87|432.47|434.87|432.47|434.7|432.3|0
1645028660000|2022-02-16 16:24:20|434.79|432.39|435.04|432.64|435.04|432.64|434.7|432.3|0
1645028670000|2022-02-16 16:24:30|435.21|432.81|434.54|432.14|435.3|432.9|434.54|432.14|0
1645028680000|2022-02-16 16:24:40|434.37|431.97|434.29|431.89|434.37|431.97|434.2|431.8|0
1645028690000|2022-02-16 16:24:50|434.54|432.14|434.29|431.89|434.54|432.14|434.29|431.89|0
1645028700000|2022-02-16 16:25:00|434.37|431.97|434.7|432.3|434.7|432.3|434.37|431.97|0
1645028710000|2022-02-16 16:25:10|434.03|431.63|433.52|431.12|434.12|431.72|433.52|431.12|0
1645028720000|2022-02-16 16:25:20|433.19|430.79|433.35|430.95|433.35|430.95|433.19|430.79|0
1645028730000|2022-02-16 16:25:30|433.19|430.79|433.19|430.79|433.19|430.79|432.85|430.45|0
1645028740000|2022-02-16 16:25:40|433.02|430.62|433.02|430.62|433.02|430.62|432.85|430.45|0
1645028750000|2022-02-16 16:25:50|433.19|430.79|433.27|430.87|433.35|430.95|433.19|430.79|0
1645028760000|2022-02-16 16:26:00|433.35|430.95|433.02|430.62|433.35|430.95|432.68|430.28|0
1645028770000|2022-02-16 16:26:10|433.19|430.79|432.85|430.45|433.19|430.79|432.68|430.28|0
1645028780000|2022-02-16 16:26:20|432.68|430.28|432.85|430.45|433.02|430.62|432.68|430.28|0
1645028790000|2022-02-16 16:26:30|433.02|430.62|433.52|431.12|433.52|431.12|433.02|430.62|0
1645028800000|2022-02-16 16:26:40|433.19|430.79|433.35|430.95|433.35|430.95|433.19|430.79|0
1645028810000|2022-02-16 16:26:50|433.27|430.87|433.19|430.79|433.35|430.95|433.19|430.79|0
1645028820000|2022-02-16 16:27:00|433.02|430.62|433.19|430.79|433.52|431.12|433.02|430.62|0
1645028830000|2022-02-16 16:27:10|433.35|430.95|433.1|430.7|433.35|430.95|433.02|430.62|0
1645028840000|2022-02-16 16:27:20|432.85|430.45|433.02|430.62|433.02|430.62|432.85|430.45|0
1645028850000|2022-02-16 16:27:30|433.19|430.79|433.1|430.7|433.19|430.79|433.1|430.7|0
1645028860000|2022-02-16 16:27:40|433.19|430.79|433.19|430.79|433.19|430.79|432.85|430.45|0
1645028870000|2022-02-16 16:27:50|433.02|430.62|433.19|430.79|433.19|430.79|433.02|430.62|0
1645028880000|2022-02-16 16:28:00|433.02|430.62|432.85|430.45|433.18|430.78|432.85|430.45|0
1645028890000|2022-02-16 16:28:10|432.68|430.28|433.02|430.62|433.02|430.62|432.68|430.28|0
1645028900000|2022-02-16 16:28:20|432.85|430.45|432.68|430.28|432.85|430.45|432.68|430.28|0
1645028910000|2022-02-16 16:28:30|432.85|430.45|432.51|430.11|432.85|430.45|432.51|430.11|0
1645028920000|2022-02-16 16:28:40|432.34|429.94|432.34|429.94|432.51|430.11|432.34|429.94|0
1645028930000|2022-02-16 16:28:50|432.51|430.11|432.34|429.94|432.51|430.11|432.34|429.94|0
1645028940000|2022-02-16 16:29:00|432.17|429.77|432.34|429.94|432.34|429.94|432.01|429.61|0
1645028950000|2022-02-16 16:29:10|432.17|429.77|431.84|429.44|432.17|429.77|431.84|429.44|0
1645028960000|2022-02-16 16:29:20|431.67|429.27|432.17|429.77|432.17|429.77|431.67|429.27|0
1645028970000|2022-02-16 16:29:30|432.01|429.61|432.01|429.61|432.01|429.61|432.01|429.61|0
1645028980000|2022-02-16 16:29:40|432.17|429.77|431.84|429.44|432.17|429.77|431.84|429.44|0
1645028990000|2022-02-16 16:29:50|431.67|429.27|431.84|429.44|431.84|429.44|431.33|428.93|0
1645029000000|2022-02-16 16:30:00|431.67|429.27|432.77|430.37|432.77|430.37|431.67|429.27|0
1645029010000|2022-02-16 16:30:10|432.68|430.28|433.02|430.62|433.18|430.78|432.68|430.28|0
1645029020000|2022-02-16 16:30:20|432.85|430.45|432.85|430.45|433.18|430.78|432.85|430.45|0
1645029030000|2022-02-16 16:30:30|433.02|430.62|432.34|429.94|433.02|430.62|432.34|429.94|0
1645029040000|2022-02-16 16:30:40|432.17|429.77|432.01|429.61|432.17|429.77|432.01|429.61|0
1645029050000|2022-02-16 16:30:50|431.84|429.44|432.17|429.77|432.17|429.77|431.84|429.44|0
1645029060000|2022-02-16 16:31:00|432.34|429.94|432.68|430.28|432.68|430.28|432.34|429.94|0
1645029070000|2022-02-16 16:31:10|432.51|430.11|432.51|430.11|432.68|430.28|432.51|430.11|0
1645029080000|2022-02-16 16:31:20|432.68|430.28|432.51|430.11|432.68|430.28|432.51|430.11|0
1645029090000|2022-02-16 16:31:30|432.34|429.94|432.17|429.77|432.34|429.94|432.17|429.77|0
1645029100000|2022-02-16 16:31:40|432.01|429.61|432.26|429.86|432.26|429.86|432.01|429.61|0
1645029110000|2022-02-16 16:31:50|432.17|429.77|432.34|429.94|432.34|429.94|432.17|429.77|0
1645029120000|2022-02-16 16:32:00|432.51|430.11|432.85|430.45|432.85|430.45|432.51|430.11|0
1645029130000|2022-02-16 16:32:10|432.68|430.28|433.02|430.62|433.02|430.62|432.51|430.11|0
1645029140000|2022-02-16 16:32:20|432.85|430.45|433.01|430.61|433.01|430.61|432.6|430.2|0
1645029150000|2022-02-16 16:32:30|433.18|430.78|433.18|430.78|433.18|430.78|433.01|430.61|0
1645029160000|2022-02-16 16:32:40|433.01|430.61|432.68|430.28|433.01|430.61|432.51|430.11|0
1645029170000|2022-02-16 16:32:50|432.51|430.11|432.34|429.94|432.51|430.11|432.34|429.94|0
1645029180000|2022-02-16 16:33:00|432.09|429.69|432.17|429.77|432.34|429.94|432.09|429.69|0
1645029190000|2022-02-16 16:33:10|432|429.6|432.51|430.11|432.51|430.11|432|429.6|0
1645029200000|2022-02-16 16:33:20|432.34|429.94|433.01|430.61|433.01|430.61|432.34|429.94|0
1645029210000|2022-02-16 16:33:30|433.18|430.78|432.85|430.45|433.18|430.78|432.85|430.45|0
1645029220000|2022-02-16 16:33:40|432.68|430.28|432.51|430.11|432.68|430.28|432.51|430.11|0
1645029230000|2022-02-16 16:33:50|432.34|429.94|432.68|430.28|432.68|430.28|432.34|429.94|0
1645029240000|2022-02-16 16:34:00|432.6|430.2|432.51|430.11|432.68|430.28|432.51|430.11|0
1645029250000|2022-02-16 16:34:10|432.85|430.45|432.68|430.28|432.85|430.45|432.51|430.11|0
1645029260000|2022-02-16 16:34:20|432.51|430.11|433.18|430.78|433.18|430.78|432.51|430.11|0
1645029270000|2022-02-16 16:34:30|433.35|430.95|433.35|430.95|433.35|430.95|433.35|430.95|0
1645029280000|2022-02-16 16:34:40|433.69|431.29|433.52|431.12|433.69|431.29|433.52|431.12|0
1645029290000|2022-02-16 16:34:50|433.69|431.29|433.52|431.12|433.86|431.46|433.52|431.12|0
1645029300000|2022-02-16 16:35:00|433.69|431.29|433.35|430.95|433.69|431.29|433.35|430.95|0
1645029310000|2022-02-16 16:35:10|433.52|431.12|433.86|431.46|433.94|431.54|433.52|431.12|0
1645029320000|2022-02-16 16:35:20|433.69|431.29|433.69|431.29|434.19|431.79|433.52|431.12|0
1645029330000|2022-02-16 16:35:30|433.86|431.46|433.52|431.12|433.86|431.46|433.52|431.12|0
1645029340000|2022-02-16 16:35:40|433.61|431.21|433.18|430.78|433.61|431.21|433.18|430.78|0
1645029350000|2022-02-16 16:35:50|433.27|430.87|432.51|430.11|433.27|430.87|432.51|430.11|0
1645029360000|2022-02-16 16:36:00|432.6|430.2|432.17|429.77|432.6|430.2|432.17|429.77|0
1645029370000|2022-02-16 16:36:10|432.51|430.11|433.01|430.61|433.01|430.61|432.51|430.11|0
1645029380000|2022-02-16 16:36:20|433.35|430.95|432.51|430.11|433.35|430.95|432.51|430.11|0
1645029390000|2022-02-16 16:36:30|432.34|429.94|432.51|430.11|432.51|430.11|432.34|429.94|0
1645029400000|2022-02-16 16:36:40|432.17|429.77|432.68|430.28|432.68|430.28|432.17|429.77|0
1645029410000|2022-02-16 16:36:50|432.85|430.45|432.85|430.45|432.85|430.45|432.68|430.28|0
1645029420000|2022-02-16 16:37:00|432.84|430.44|433.18|430.78|433.18|430.78|432.84|430.44|0
1645029430000|2022-02-16 16:37:10|433.35|430.95|433.69|431.29|433.69|431.29|433.35|430.95|0
1645029440000|2022-02-16 16:37:20|433.61|431.21|433.52|431.12|433.69|431.29|433.52|431.12|0
1645029450000|2022-02-16 16:37:30|433.35|430.95|433.61|431.21|433.61|431.21|433.35|430.95|0
1645029460000|2022-02-16 16:37:40|433.52|431.12|433.18|430.78|433.52|431.12|433.18|430.78|0
1645029470000|2022-02-16 16:37:50|433.35|430.95|432.84|430.44|433.35|430.95|432.84|430.44|0
1645029480000|2022-02-16 16:38:00|432.26|429.86|432.34|429.94|432.34|429.94|432.17|429.77|0
1645029490000|2022-02-16 16:38:10|432.17|429.77|432.51|430.11|432.51|430.11|432.17|429.77|0
1645029500000|2022-02-16 16:38:20|432.68|430.28|432.34|429.94|432.68|430.28|432.17|429.77|0
1645029510000|2022-02-16 16:38:30|432.17|429.77|431.83|429.43|432.17|429.77|431.83|429.43|0
1645029520000|2022-02-16 16:38:40|432|429.6|432|429.6|432.17|429.77|432|429.6|0
1645029530000|2022-02-16 16:38:50|432.34|429.94|432.84|430.44|432.84|430.44|432.34|429.94|0
1645029540000|2022-02-16 16:39:00|432.51|430.11|433.01|430.61|433.01|430.61|432.51|430.11|0
1645029550000|2022-02-16 16:39:10|433.18|430.78|433.01|430.61|433.18|430.78|433.01|430.61|0
1645029560000|2022-02-16 16:39:20|433.18|430.78|433.27|430.87|433.35|430.95|433.01|430.61|0
1645029570000|2022-02-16 16:39:30|433.35|430.95|433.69|431.29|433.86|431.46|433.35|430.95|0
1645029580000|2022-02-16 16:39:40|433.86|431.46|433.69|431.29|433.86|431.46|433.69|431.29|0
1645029590000|2022-02-16 16:39:50|433.52|431.12|433.35|430.95|433.52|431.12|433.35|430.95|0
1645029600000|2022-02-16 16:40:00|433.18|430.78|432.84|430.44|433.18|430.78|432.84|430.44|0
1645029610000|2022-02-16 16:40:10|433.01|430.61|432.68|430.28|433.01|430.61|432.68|430.28|0
1645029620000|2022-02-16 16:40:20|432.51|430.11|432.84|430.44|432.84|430.44|432.51|430.11|0
1645029630000|2022-02-16 16:40:30|432.68|430.28|432.93|430.53|433.01|430.61|432.68|430.28|0
1645029640000|2022-02-16 16:40:40|432.84|430.44|432.84|430.44|432.84|430.44|432.68|430.28|0
1645029650000|2022-02-16 16:40:50|433.01|430.61|433.01|430.61|433.01|430.61|432.84|430.44|0
1645029660000|2022-02-16 16:41:00|432.84|430.44|433.18|430.78|433.18|430.78|432.84|430.44|0
1645029670000|2022-02-16 16:41:10|433.01|430.61|433.18|430.78|433.18|430.78|433.01|430.61|0
1645029680000|2022-02-16 16:41:20|433.35|430.95|433.35|430.95|433.35|430.95|433.01|430.61|0
1645029690000|2022-02-16 16:41:30|433.52|431.12|433.52|431.12|433.69|431.29|433.52|431.12|0
1645029700000|2022-02-16 16:41:40|433.69|431.29|433.52|431.12|433.69|431.29|433.52|431.12|0
1645029710000|2022-02-16 16:41:50|433.6|431.2|433.69|431.29|433.69|431.29|433.6|431.2|0
1645029720000|2022-02-16 16:42:00|433.52|431.12|433.69|431.29|433.69|431.29|433.52|431.12|0
1645029730000|2022-02-16 16:42:10|433.35|430.95|433.69|431.29|433.69|431.29|433.35|430.95|0
1645029740000|2022-02-16 16:42:20|433.52|431.12|433.52|431.12|433.77|431.37|433.52|431.12|0
1645029750000|2022-02-16 16:42:30|433.69|431.29|433.85|431.45|434.02|431.62|433.69|431.29|0
1645029760000|2022-02-16 16:42:40|433.35|430.95|433.01|430.61|433.35|430.95|433.01|430.61|0
1645029770000|2022-02-16 16:42:50|433.18|430.78|433.52|431.12|433.52|431.12|433.18|430.78|0
1645029780000|2022-02-16 16:43:00|433.69|431.29|434.36|431.96|434.36|431.96|433.69|431.29|0
1645029790000|2022-02-16 16:43:10|434.53|432.13|434.36|431.96|434.7|432.3|434.36|431.96|0
1645029800000|2022-02-16 16:43:20|434.7|432.3|434.7|432.3|434.7|432.3|434.62|432.22|0
1645029810000|2022-02-16 16:43:30|434.87|432.47|434.79|432.39|434.87|432.47|434.79|432.39|0
1645029820000|2022-02-16 16:43:40|435.04|432.64|434.7|432.3|435.04|432.64|434.7|432.3|0
1645029830000|2022-02-16 16:43:50|434.87|432.47|434.87|432.47|435.04|432.64|434.87|432.47|0
1645029840000|2022-02-16 16:44:00|434.7|432.3|435.04|432.64|435.04|432.64|434.7|432.3|0
1645029850000|2022-02-16 16:44:10|435.37|432.97|435.88|433.48|435.88|433.48|435.37|432.97|0
1645029860000|2022-02-16 16:44:20|436.14|433.74|435.71|433.31|436.31|433.91|435.71|433.31|0
1645029870000|2022-02-16 16:44:30|435.54|433.14|435.54|433.14|435.54|433.14|435.54|433.14|0
1645029880000|2022-02-16 16:44:40|435.2|432.8|435.2|432.8|435.2|432.8|435.2|432.8|0
1645029890000|2022-02-16 16:44:50|435.03|432.63|434.87|432.47|435.2|432.8|434.87|432.47|0
1645029900000|2022-02-16 16:45:00|434.7|432.3|435.03|432.63|435.03|432.63|434.36|431.96|0
1645029910000|2022-02-16 16:45:10|434.87|432.47|434.53|432.13|435.03|432.63|434.53|432.13|0
1645029920000|2022-02-16 16:45:20|434.45|432.05|434.19|431.79|434.45|432.05|434.19|431.79|0
1645029930000|2022-02-16 16:45:30|433.85|431.45|434.19|431.79|434.36|431.96|433.85|431.45|0
1645029940000|2022-02-16 16:45:40|434.02|431.62|434.02|431.62|434.02|431.62|433.85|431.45|0
1645029950000|2022-02-16 16:45:50|434.19|431.79|434.19|431.79|434.19|431.79|434.02|431.62|0
1645029960000|2022-02-16 16:46:00|434.02|431.62|434.87|432.47|434.87|432.47|434.02|431.62|0
1645029970000|2022-02-16 16:46:10|435.03|432.63|434.7|432.3|435.2|432.8|434.7|432.3|0
1645029980000|2022-02-16 16:46:20|434.53|432.13|434.7|432.3|434.7|432.3|434.53|432.13|0
1645029990000|2022-02-16 16:46:30|434.53|432.13|435.03|432.63|435.03|432.63|434.53|432.13|0
1645030000000|2022-02-16 16:46:40|434.87|432.47|434.53|432.13|434.87|432.47|434.53|432.13|0
1645030010000|2022-02-16 16:46:50|434.7|432.3|434.53|432.13|434.7|432.3|434.53|432.13|0
1645030020000|2022-02-16 16:47:00|434.62|432.22|434.19|431.79|434.62|432.22|434.19|431.79|0
1645030030000|2022-02-16 16:47:10|434.53|432.13|434.19|431.79|434.53|432.13|434.19|431.79|0
1645030040000|2022-02-16 16:47:20|434.36|431.96|434.86|432.46|434.86|432.46|434.36|431.96|0
1645030050000|2022-02-16 16:47:30|434.7|432.3|434.45|432.05|434.7|432.3|434.36|431.96|0
1645030060000|2022-02-16 16:47:40|434.53|432.13|434.45|432.05|434.53|432.13|434.45|432.05|0
1645030070000|2022-02-16 16:47:50|434.53|432.13|434.78|432.38|434.86|432.46|434.53|432.13|0
1645030080000|2022-02-16 16:48:00|434.7|432.3|435.03|432.63|435.03|432.63|434.7|432.3|0
1645030090000|2022-02-16 16:48:10|434.7|432.3|435.03|432.63|435.03|432.63|434.7|432.3|0
1645030100000|2022-02-16 16:48:20|434.86|432.46|435.03|432.63|435.2|432.8|434.86|432.46|0
1645030110000|2022-02-16 16:48:30|434.86|432.46|434.7|432.3|434.86|432.46|434.7|432.3|0
1645030120000|2022-02-16 16:48:40|435.03|432.63|435.37|432.97|435.37|432.97|435.03|432.63|0
1645030130000|2022-02-16 16:48:50|435.03|432.63|434.86|432.46|435.03|432.63|434.86|432.46|0
1645030140000|2022-02-16 16:49:00|434.53|432.13|434.53|432.13|434.7|432.3|434.53|432.13|0
1645030150000|2022-02-16 16:49:10|434.36|431.96|434.02|431.62|434.36|431.96|434.02|431.62|0
1645030160000|2022-02-16 16:49:20|434.19|431.79|434.36|431.96|434.36|431.96|434.11|431.71|0
1645030170000|2022-02-16 16:49:30|434.45|432.05|434.53|432.13|434.53|432.13|434.36|431.96|0
1645030180000|2022-02-16 16:49:40|434.19|431.79|433.85|431.45|434.19|431.79|433.85|431.45|0
1645030190000|2022-02-16 16:49:50|433.68|431.28|433.85|431.45|433.85|431.45|433.68|431.28|0
1645030200000|2022-02-16 16:50:00|433.51|431.11|433.68|431.28|433.68|431.28|433.51|431.11|0
1645030210000|2022-02-16 16:50:10|433.6|431.2|432.84|430.44|433.6|431.2|432.84|430.44|0
1645030220000|2022-02-16 16:50:20|432.67|430.27|433.01|430.61|433.01|430.61|432.67|430.27|0
1645030230000|2022-02-16 16:50:30|433.18|430.78|433.18|430.78|433.18|430.78|433.18|430.78|0
1645030240000|2022-02-16 16:50:40|433.01|430.61|432.84|430.44|433.01|430.61|432.67|430.27|0
1645030250000|2022-02-16 16:50:50|432.67|430.27|432.5|430.1|432.67|430.27|432.5|430.1|0
1645030260000|2022-02-16 16:51:00|432.67|430.27|432.67|430.27|432.67|430.27|432.5|430.1|0
1645030270000|2022-02-16 16:51:10|432.34|429.94|432.67|430.27|432.84|430.44|432.34|429.94|0
1645030280000|2022-02-16 16:51:20|432.84|430.44|432.33|429.93|432.84|430.44|432.33|429.93|0
1645030290000|2022-02-16 16:51:30|432.5|430.1|432.5|430.1|432.5|430.1|432.5|430.1|0
1645030300000|2022-02-16 16:51:40|432.67|430.27|432.84|430.44|432.84|430.44|432.67|430.27|0
1645030310000|2022-02-16 16:51:50|433.01|430.61|432.84|430.44|433.01|430.61|432.84|430.44|0
1645030320000|2022-02-16 16:52:00|432.76|430.36|433.01|430.61|433.01|430.61|432.67|430.27|0
1645030330000|2022-02-16 16:52:10|433.18|430.78|433.18|430.78|433.18|430.78|433.01|430.61|0
1645030340000|2022-02-16 16:52:20|433.51|431.11|433.35|430.95|433.51|431.11|433.35|430.95|0
1645030350000|2022-02-16 16:52:30|433.18|430.78|433.18|430.78|433.18|430.78|432.93|430.53|0
1645030360000|2022-02-16 16:52:40|433.01|430.61|433.01|430.61|433.01|430.61|433.01|430.61|0
1645030370000|2022-02-16 16:52:50|433.18|430.78|432.84|430.44|433.18|430.78|432.84|430.44|0
1645030390000|2022-02-16 16:53:10|432.67|430.27|432.84|430.44|433.01|430.61|432.67|430.27|0
1645030400000|2022-02-16 16:53:20|433.01|430.61|433.34|430.94|433.34|430.94|433.01|430.61|0
1645030410000|2022-02-16 16:53:30|433.51|431.11|433.85|431.45|433.85|431.45|433.51|431.11|0
1645030420000|2022-02-16 16:53:40|433.68|431.28|434.02|431.62|434.02|431.62|433.68|431.28|0
1645030430000|2022-02-16 16:53:50|433.68|431.28|433.51|431.11|433.85|431.45|433.51|431.11|0
1645030440000|2022-02-16 16:54:00|433.34|430.94|433.68|431.28|433.68|431.28|433.18|430.78|0
1645030450000|2022-02-16 16:54:10|433.51|431.11|433.34|430.94|433.51|431.11|433.34|430.94|0
1645030460000|2022-02-16 16:54:20|433.51|431.11|433.51|431.11|433.51|431.11|433.51|431.11|0
1645030470000|2022-02-16 16:54:30|433.68|431.28|433.34|430.94|433.68|431.28|433.34|430.94|0
1645030480000|2022-02-16 16:54:40|433.18|430.78|433.34|430.94|433.34|430.94|433.18|430.78|0
1645030490000|2022-02-16 16:54:50|433.18|430.78|433.51|431.11|433.51|431.11|433.18|430.78|0
1645030500000|2022-02-16 16:55:00|433.85|431.45|433.85|431.45|433.85|431.45|433.68|431.28|0
1645030510000|2022-02-16 16:55:10|433.68|431.28|433.18|430.78|433.68|431.28|433.18|430.78|0
1645030520000|2022-02-16 16:55:20|433.01|430.61|432.67|430.27|433.01|430.61|432.67|430.27|0
1645030530000|2022-02-16 16:55:30|432.84|430.44|433.01|430.61|433.01|430.61|432.84|430.44|0
1645030540000|2022-02-16 16:55:40|432.84|430.44|432.17|429.77|432.84|430.44|432.17|429.77|0
1645030550000|2022-02-16 16:55:50|432.33|429.93|432.33|429.93|432.5|430.1|432.33|429.93|0
1645030560000|2022-02-16 16:56:00|432.5|430.1|432.93|430.53|433.01|430.61|432.5|430.1|0
1645030570000|2022-02-16 16:56:10|432.67|430.27|432.67|430.27|432.84|430.44|432.67|430.27|0
1645030580000|2022-02-16 16:56:20|432.5|430.1|432.5|430.1|432.5|430.1|432.5|430.1|0
1645030590000|2022-02-16 16:56:30|432.16|429.76|431.83|429.43|432.16|429.76|431.66|429.26|0
1645030600000|2022-02-16 16:56:40|432|429.6|431.83|429.43|432|429.6|431.83|429.43|0
1645030610000|2022-02-16 16:56:50|432.16|429.76|432.16|429.76|432.16|429.76|432|429.6|0
1645030620000|2022-02-16 16:57:00|432|429.6|432|429.6|432|429.6|431.83|429.43|0
1645030630000|2022-02-16 16:57:10|431.83|429.43|432|429.6|432|429.6|431.49|429.09|0
1645030640000|2022-02-16 16:57:20|431.83|429.43|431.66|429.26|431.83|429.43|431.66|429.26|0
1645030650000|2022-02-16 16:57:30|431.32|428.92|431.66|429.26|431.66|429.26|431.32|428.92|0
1645030660000|2022-02-16 16:57:40|431.83|429.43|431.66|429.26|431.83|429.43|431.66|429.26|0
1645030670000|2022-02-16 16:57:50|432.16|429.76|432.33|429.93|432.33|429.93|432.08|429.68|0
1645030680000|2022-02-16 16:58:00|432.16|429.76|432.67|430.27|432.67|430.27|432.16|429.76|0
1645030690000|2022-02-16 16:58:10|433.01|430.61|432.84|430.44|433.01|430.61|432.84|430.44|0
1645030700000|2022-02-16 16:58:20|433.01|430.61|433.17|430.77|433.17|430.77|433.01|430.61|0
1645030710000|2022-02-16 16:58:30|433.01|430.61|433.17|430.77|433.17|430.77|432.84|430.44|0
1645030720000|2022-02-16 16:58:40|432.84|430.44|433.01|430.61|433.17|430.77|432.84|430.44|0
1645030730000|2022-02-16 16:58:50|433.34|430.94|433.17|430.77|433.43|431.03|433.17|430.77|0
1645030740000|2022-02-16 16:59:00|433.51|431.11|433.34|430.94|433.51|431.11|433.17|430.77|0
1645030750000|2022-02-16 16:59:10|433.17|430.77|432.5|430.1|433.17|430.77|432.5|430.1|0
1645030760000|2022-02-16 16:59:20|432.67|430.27|432.67|430.27|432.84|430.44|432.67|430.27|0
1645030770000|2022-02-16 16:59:30|432.5|430.1|433.01|430.61|433.01|430.61|432.5|430.1|0
1645030780000|2022-02-16 16:59:40|432.84|430.44|432.33|429.93|432.84|430.44|432.33|429.93|0
1645030790000|2022-02-16 16:59:50|432|429.6|432|429.6|432|429.6|432|429.6|0
1645030800000|2022-02-16 17:00:00|432.16|429.76|431.83|429.43|432.16|429.76|431.83|429.43|0
1645030810000|2022-02-16 17:00:10|432|429.6|432|429.6|432|429.6|431.83|429.43|0
1645030820000|2022-02-16 17:00:20|432.16|429.76|432.5|430.1|432.5|430.1|432.16|429.76|0
1645030830000|2022-02-16 17:00:30|432.67|430.27|432.67|430.27|432.84|430.44|432.67|430.27|0
1645030840000|2022-02-16 17:00:40|432.5|430.1|430.5|428.1|432.5|430.1|430.5|428.1|0
1645030850000|2022-02-16 17:00:50|430.34|427.94|430.17|427.77|430.34|427.94|430.17|427.77|0
1645030860000|2022-02-16 17:01:00|430|427.6|429.66|427.26|430|427.6|429.66|427.26|0
1645030870000|2022-02-16 17:01:10|429.49|427.09|428.48|426.08|429.49|427.09|428.31|425.91|0
1645030880000|2022-02-16 17:01:20|428.65|426.25|428.48|426.08|428.65|426.25|428.48|426.08|0
1645030890000|2022-02-16 17:01:30|428.65|426.25|428.82|426.42|428.82|426.42|428.48|426.08|0
1645030900000|2022-02-16 17:01:40|428.31|425.91|428.48|426.08|428.48|426.08|428.31|425.91|0
1645030910000|2022-02-16 17:01:50|428.4|426|428.48|426.08|428.48|426.08|428.31|425.91|0
1645030920000|2022-02-16 17:02:00|428.31|425.91|427.98|425.58|428.31|425.91|427.98|425.58|0
1645030930000|2022-02-16 17:02:10|428.31|425.91|428.31|425.91|428.48|426.08|428.31|425.91|0
1645030940000|2022-02-16 17:02:20|428.99|426.59|429.32|426.92|429.66|427.26|428.99|426.59|0
1645030950000|2022-02-16 17:02:30|429.83|427.43|429.49|427.09|430|427.6|429.49|427.09|0
1645030960000|2022-02-16 17:02:40|429.66|427.26|429.32|426.92|429.66|427.26|429.32|426.92|0
1645030970000|2022-02-16 17:02:50|429.16|426.76|429.32|426.92|429.32|426.92|429.16|426.76|0
1645030980000|2022-02-16 17:03:00|429.49|427.09|429.49|427.09|429.66|427.26|429.49|427.09|0
1645030990000|2022-02-16 17:03:10|429.32|426.92|429.66|427.26|429.66|427.26|429.32|426.92|0
1645031000000|2022-02-16 17:03:20|429.49|427.09|429.66|427.26|429.66|427.26|429.49|427.09|0
1645031010000|2022-02-16 17:03:30|429.32|426.92|429.32|426.92|429.41|427.01|429.32|426.92|0
1645031020000|2022-02-16 17:03:40|429.16|426.76|428.99|426.59|429.16|426.76|428.99|426.59|0
1645031030000|2022-02-16 17:03:50|428.82|426.42|428.65|426.25|428.82|426.42|428.65|426.25|0
1645031040000|2022-02-16 17:04:00|428.74|426.34|428.99|426.59|428.99|426.59|428.74|426.34|0
1645031050000|2022-02-16 17:04:10|428.82|426.42|428.65|426.25|428.82|426.42|428.48|426.08|0
1645031060000|2022-02-16 17:04:20|428.82|426.42|428.99|426.59|429.32|426.92|428.82|426.42|0
1645031070000|2022-02-16 17:04:30|429.15|426.75|428.82|426.42|429.15|426.75|428.82|426.42|0
1645031080000|2022-02-16 17:04:40|428.99|426.59|429.15|426.75|429.15|426.75|428.99|426.59|0
1645031090000|2022-02-16 17:04:50|429.32|426.92|429.49|427.09|429.49|427.09|429.32|426.92|0
1645031100000|2022-02-16 17:05:00|429.32|426.92|429.15|426.75|429.32|426.92|429.15|426.75|0
1645031110000|2022-02-16 17:05:10|428.99|426.59|428.99|426.59|429.15|426.75|428.99|426.59|0
1645031120000|2022-02-16 17:05:20|428.82|426.42|428.65|426.25|429.24|426.84|428.65|426.25|0
1645031130000|2022-02-16 17:05:30|428.31|425.91|428.65|426.25|428.65|426.25|428.31|425.91|0
1645031140000|2022-02-16 17:05:40|428.48|426.08|428.48|426.08|428.48|426.08|428.31|425.91|0
1645031150000|2022-02-16 17:05:50|428.65|426.25|428.48|426.08|428.65|426.25|428.48|426.08|0
1645031160000|2022-02-16 17:06:00|428.99|426.59|429.66|427.26|429.66|427.26|428.99|426.59|0
1645031170000|2022-02-16 17:06:10|429.75|427.35|429.83|427.43|429.83|427.43|429.49|427.09|0
1645031180000|2022-02-16 17:06:20|430|427.6|430|427.6|430.17|427.77|430|427.6|0
1645031190000|2022-02-16 17:06:30|430.25|427.85|430.33|427.93|430.5|428.1|430.25|427.85|0
1645031200000|2022-02-16 17:06:40|430.5|428.1|430.67|428.27|430.67|428.27|430.5|428.1|0
1645031210000|2022-02-16 17:06:50|430.33|427.93|431.38|428.98|431.72|429.32|430.33|427.93|0
1645031220000|2022-02-16 17:07:00|431.55|429.15|431.55|429.15|431.55|429.15|431.55|429.15|0
1645031230000|2022-02-16 17:07:10|431.38|428.98|431.21|428.81|431.38|428.98|431.21|428.81|0
1645031240000|2022-02-16 17:07:20|431.55|429.15|431.21|428.81|431.55|429.15|431.21|428.81|0
1645031250000|2022-02-16 17:07:30|431.38|428.98|431.72|429.32|431.72|429.32|431.38|428.98|0
1645031260000|2022-02-16 17:07:40|431.98|429.58|432.06|429.66|432.06|429.66|431.98|429.58|0
1645031270000|2022-02-16 17:07:50|432.23|429.83|432.06|429.66|432.23|429.83|432.06|429.66|0
1645031280000|2022-02-16 17:08:00|432.39|429.99|432.23|429.83|432.56|430.16|432.23|429.83|0
1645031290000|2022-02-16 17:08:10|432.39|429.99|432.23|429.83|432.39|429.99|432.23|429.83|0
1645031300000|2022-02-16 17:08:20|432.56|430.16|432.39|429.99|432.56|430.16|432.39|429.99|0
1645031310000|2022-02-16 17:08:30|432.23|429.83|432.06|429.66|432.23|429.83|432.06|429.66|0
1645031320000|2022-02-16 17:08:40|432.23|429.83|431.98|429.58|432.23|429.83|431.98|429.58|0
1645031330000|2022-02-16 17:08:50|431.89|429.49|432.06|429.66|432.06|429.66|431.89|429.49|0
1645031340000|2022-02-16 17:09:00|432.39|429.99|432.22|429.82|432.39|429.99|432.22|429.82|0
1645031350000|2022-02-16 17:09:10|432.56|430.16|432.22|429.82|432.56|430.16|432.22|429.82|0
1645031360000|2022-02-16 17:09:20|432.56|430.16|432.39|429.99|432.56|430.16|432.39|429.99|0
1645031370000|2022-02-16 17:09:30|432.48|430.08|432.56|430.16|432.56|430.16|432.39|429.99|0
1645031380000|2022-02-16 17:09:40|432.39|429.99|432.65|430.25|432.65|430.25|432.39|429.99|0
1645031390000|2022-02-16 17:09:50|432.73|430.33|432.73|430.33|432.9|430.5|432.73|430.33|0
1645031400000|2022-02-16 17:10:00|432.9|430.5|432.73|430.33|432.9|430.5|432.73|430.33|0
1645031410000|2022-02-16 17:10:10|432.9|430.5|432.9|430.5|433.24|430.84|432.9|430.5|0
1645031420000|2022-02-16 17:10:20|432.73|430.33|432.22|429.82|432.73|430.33|432.22|429.82|0
1645031430000|2022-02-16 17:10:30|432.31|429.91|432.22|429.82|432.31|429.91|432.22|429.82|0
1645031440000|2022-02-16 17:10:40|432.31|429.91|433.07|430.67|433.07|430.67|432.31|429.91|0
1645031450000|2022-02-16 17:10:50|433.74|431.34|433.91|431.51|433.91|431.51|433.74|431.34|0
1645031460000|2022-02-16 17:11:00|433.74|431.34|433.24|430.84|433.74|431.34|433.24|430.84|0
1645031470000|2022-02-16 17:11:10|432.9|430.5|433.07|430.67|433.07|430.67|432.73|430.33|0
1645031480000|2022-02-16 17:11:20|433.24|430.84|432.9|430.5|433.24|430.84|432.73|430.33|0
1645031490000|2022-02-16 17:11:30|432.73|430.33|433.24|430.84|433.24|430.84|432.73|430.33|0
1645031500000|2022-02-16 17:11:40|432.9|430.5|433.4|431|433.4|431|432.9|430.5|0
1645031510000|2022-02-16 17:11:50|433.07|430.67|433.24|430.84|433.24|430.84|432.99|430.59|0
1645031520000|2022-02-16 17:12:00|433.07|430.67|432.56|430.16|433.07|430.67|432.56|430.16|0
1645031530000|2022-02-16 17:12:10|432.73|430.33|433.24|430.84|433.24|430.84|432.73|430.33|0
1645031540000|2022-02-16 17:12:20|433.07|430.67|433.07|430.67|433.24|430.84|433.07|430.67|0
1645031550000|2022-02-16 17:12:30|432.9|430.5|432.82|430.42|432.9|430.5|432.73|430.33|0
1645031560000|2022-02-16 17:12:40|432.73|430.33|432.56|430.16|432.9|430.5|432.56|430.16|0
1645031570000|2022-02-16 17:12:50|432.9|430.5|432.56|430.16|432.9|430.5|432.56|430.16|0
1645031580000|2022-02-16 17:13:00|432.73|430.33|432.65|430.25|432.73|430.33|432.56|430.16|0
1645031590000|2022-02-16 17:13:10|432.56|430.16|433.07|430.67|433.07|430.67|432.56|430.16|0
1645031600000|2022-02-16 17:13:20|432.99|430.59|433.24|430.84|433.24|430.84|432.9|430.5|0
1645031610000|2022-02-16 17:13:30|433.4|431|433.4|431|433.57|431.17|433.4|431|0
1645031620000|2022-02-16 17:13:40|433.24|430.84|433.24|430.84|433.4|431|433.24|430.84|0
1645031630000|2022-02-16 17:13:50|433.4|431|433.24|430.84|433.4|431|433.24|430.84|0
1645031640000|2022-02-16 17:14:00|433.57|431.17|433.49|431.09|433.57|431.17|433.4|431|0
1645031650000|2022-02-16 17:14:10|433.4|431|433.91|431.51|433.91|431.51|433.4|431|0
1645031660000|2022-02-16 17:14:20|434.08|431.68|433.49|431.09|434.25|431.85|433.49|431.09|0
1645031670000|2022-02-16 17:14:30|433.24|430.84|433.57|431.17|433.57|431.17|433.24|430.84|0
1645031680000|2022-02-16 17:14:40|433.74|431.34|433.4|431|433.74|431.34|433.4|431|0
1645031690000|2022-02-16 17:14:50|433.23|430.83|433.4|431|433.57|431.17|433.23|430.83|0
1645031700000|2022-02-16 17:15:00|433.57|431.17|433.91|431.51|433.91|431.51|433.57|431.17|0
1645031710000|2022-02-16 17:15:10|433.66|431.26|433.4|431|433.74|431.34|433.4|431|0
1645031720000|2022-02-16 17:15:20|433.57|431.17|433.57|431.17|433.57|431.17|433.57|431.17|0
1645031730000|2022-02-16 17:15:30|433.74|431.34|433.57|431.17|433.74|431.34|433.57|431.17|0
1645031740000|2022-02-16 17:15:40|433.91|431.51|434|431.6|434|431.6|433.91|431.51|0
1645031750000|2022-02-16 17:15:50|433.74|431.34|433.91|431.51|433.91|431.51|433.74|431.34|0
1645031760000|2022-02-16 17:16:00|434.08|431.68|433.91|431.51|434.08|431.68|433.74|431.34|0
1645031770000|2022-02-16 17:16:10|433.74|431.34|433.23|430.83|433.74|431.34|433.23|430.83|0
1645031780000|2022-02-16 17:16:20|433.4|431|433.4|431|433.4|431|433.4|431|0
1645031790000|2022-02-16 17:16:30|433.32|430.92|433.07|430.67|433.32|430.92|433.07|430.67|0
1645031800000|2022-02-16 17:16:40|433.23|430.83|433.57|431.17|433.74|431.34|433.23|430.83|0
1645031810000|2022-02-16 17:16:50|433.66|431.26|433.57|431.17|433.66|431.26|433.4|431|0
1645031820000|2022-02-16 17:17:00|433.4|431|433.49|431.09|433.57|431.17|433.4|431|0
1645031830000|2022-02-16 17:17:10|433.57|431.17|433.91|431.51|433.91|431.51|433.57|431.17|0
1645031840000|2022-02-16 17:17:20|433.57|431.17|433.74|431.34|433.74|431.34|433.57|431.17|0
1645031850000|2022-02-16 17:17:30|433.57|431.17|433.74|431.34|433.74|431.34|433.4|431|0
1645031860000|2022-02-16 17:17:40|433.91|431.51|433.91|431.51|433.91|431.51|433.74|431.34|0
1645031870000|2022-02-16 17:17:50|434.08|431.68|434.25|431.85|434.25|431.85|434.08|431.68|0
1645031880000|2022-02-16 17:18:00|434.75|432.35|434.92|432.52|434.92|432.52|434.59|432.19|0
1645031890000|2022-02-16 17:18:10|434.75|432.35|434.75|432.35|434.75|432.35|434.42|432.02|0
1645031900000|2022-02-16 17:18:20|434.92|432.52|434.92|432.52|434.92|432.52|434.75|432.35|0
1645031910000|2022-02-16 17:18:30|434.75|432.35|434.67|432.27|434.75|432.35|434.67|432.27|0
1645031920000|2022-02-16 17:18:40|434.59|432.19|434.5|432.1|434.75|432.35|434.5|432.1|0
1645031930000|2022-02-16 17:18:50|434.25|431.85|434.25|431.85|434.25|431.85|434.08|431.68|0
1645031940000|2022-02-16 17:19:00|434.42|432.02|434.25|431.85|434.59|432.19|434.25|431.85|0
1645031950000|2022-02-16 17:19:10|434.42|432.02|434.25|431.85|434.42|432.02|434.25|431.85|0
1645031960000|2022-02-16 17:19:20|434.08|431.68|434.42|432.02|434.42|432.02|434.08|431.68|0
1645031970000|2022-02-16 17:19:30|434.58|432.18|434.58|432.18|434.58|432.18|434.42|432.02|0
1645031980000|2022-02-16 17:19:40|434.42|432.02|434.42|432.02|434.42|432.02|434.42|432.02|0
1645031990000|2022-02-16 17:19:50|434.33|431.93|434.25|431.85|434.42|432.02|434.25|431.85|0
1645032000000|2022-02-16 17:20:00|434.08|431.68|433.91|431.51|434.08|431.68|433.74|431.34|0
1645032010000|2022-02-16 17:20:10|434.42|432.02|434.58|432.18|434.75|432.35|434.42|432.02|0
1645032020000|2022-02-16 17:20:20|434.42|432.02|434.67|432.27|434.67|432.27|434.42|432.02|0
1645032030000|2022-02-16 17:20:30|434.42|432.02|434.58|432.18|434.58|432.18|434.42|432.02|0
1645032040000|2022-02-16 17:20:40|434.42|432.02|434.17|431.77|434.42|432.02|434.17|431.77|0
1645032050000|2022-02-16 17:20:50|434.08|431.68|434.25|431.85|434.42|432.02|434.08|431.68|0
1645032060000|2022-02-16 17:21:00|434.42|432.02|434.42|432.02|434.58|432.18|434.42|432.02|0
1645032070000|2022-02-16 17:21:10|434.58|432.18|434.58|432.18|434.58|432.18|434.42|432.02|0
1645032080000|2022-02-16 17:21:20|434.75|432.35|434.75|432.35|434.75|432.35|434.67|432.27|0
1645032090000|2022-02-16 17:21:30|434.92|432.52|434.75|432.35|434.92|432.52|434.75|432.35|0
1645032100000|2022-02-16 17:21:40|434.92|432.52|434.75|432.35|434.92|432.52|434.58|432.18|0
1645032110000|2022-02-16 17:21:50|434.67|432.27|434.75|432.35|434.92|432.52|434.67|432.27|0
1645032120000|2022-02-16 17:22:00|434.58|432.18|434.25|431.85|434.58|432.18|434.25|431.85|0
1645032130000|2022-02-16 17:22:10|434.41|432.01|434.08|431.68|434.41|432.01|434.08|431.68|0
1645032140000|2022-02-16 17:22:20|433.91|431.51|433.91|431.51|433.91|431.51|433.91|431.51|0
1645032150000|2022-02-16 17:22:30|434.08|431.68|434.25|431.85|434.25|431.85|434.08|431.68|0
1645032160000|2022-02-16 17:22:40|434.08|431.68|434.08|431.68|434.25|431.85|434.08|431.68|0
1645032170000|2022-02-16 17:22:50|433.91|431.51|433.91|431.51|433.91|431.51|433.91|431.51|0
1645032180000|2022-02-16 17:23:00|434.16|431.76|434.25|431.85|434.25|431.85|434.16|431.76|0
1645032190000|2022-02-16 17:23:10|434.08|431.68|434.08|431.68|434.25|431.85|434.08|431.68|0
1645032200000|2022-02-16 17:23:20|433.91|431.51|433.74|431.34|433.91|431.51|433.4|431|0
1645032210000|2022-02-16 17:23:30|434.08|431.68|433.74|431.34|434.08|431.68|433.74|431.34|0
1645032220000|2022-02-16 17:23:40|433.57|431.17|433.57|431.17|433.57|431.17|433.57|431.17|0
1645032230000|2022-02-16 17:23:50|433.74|431.34|433.74|431.34|433.74|431.34|433.74|431.34|0
1645032240000|2022-02-16 17:24:00|433.57|431.17|433.49|431.09|433.74|431.34|433.49|431.09|0
1645032250000|2022-02-16 17:24:10|433.57|431.17|433.57|431.17|433.74|431.34|433.57|431.17|0
1645032260000|2022-02-16 17:24:20|433.74|431.34|433.74|431.34|433.74|431.34|433.74|431.34|0
1645032270000|2022-02-16 17:24:30|433.91|431.51|434.08|431.68|434.08|431.68|433.91|431.51|0
1645032280000|2022-02-16 17:24:40|434.24|431.84|434.24|431.84|434.24|431.84|434.08|431.68|0
1645032290000|2022-02-16 17:24:50|434.41|432.01|434.08|431.68|434.41|432.01|434.08|431.68|0
1645032300000|2022-02-16 17:25:00|434.24|431.84|434.75|432.35|434.75|432.35|434.24|431.84|0
1645032310000|2022-02-16 17:25:10|434.58|432.18|434.24|431.84|434.58|432.18|434.08|431.68|0
1645032320000|2022-02-16 17:25:20|434.08|431.68|433.91|431.51|434.16|431.76|433.91|431.51|0
1645032330000|2022-02-16 17:25:30|434.24|431.84|434.08|431.68|434.24|431.84|434.08|431.68|0
1645032340000|2022-02-16 17:25:40|433.91|431.51|433.91|431.51|434.08|431.68|433.91|431.51|0
1645032350000|2022-02-16 17:25:50|433.74|431.34|433.57|431.17|433.74|431.34|433.4|431|0
1645032360000|2022-02-16 17:26:00|433.74|431.34|433.74|431.34|433.91|431.51|433.74|431.34|0
1645032370000|2022-02-16 17:26:10|433.4|431|433.74|431.34|433.74|431.34|433.4|431|0
1645032380000|2022-02-16 17:26:20|433.4|431|433.74|431.34|433.74|431.34|433.4|431|0
1645032390000|2022-02-16 17:26:30|433.91|431.51|433.91|431.51|434.08|431.68|433.91|431.51|0
1645032400000|2022-02-16 17:26:40|433.83|431.43|433.74|431.34|433.83|431.43|433.74|431.34|0
1645032410000|2022-02-16 17:26:50|433.91|431.51|433.91|431.51|434.08|431.68|433.91|431.51|0
1645032430000|2022-02-16 17:27:10|433.74|431.34|433.74|431.34|433.91|431.51|433.74|431.34|0
1645032440000|2022-02-16 17:27:20|433.91|431.51|434.08|431.68|434.08|431.68|433.91|431.51|0
1645032450000|2022-02-16 17:27:30|434.24|431.84|433.91|431.51|434.24|431.84|433.91|431.51|0
1645032460000|2022-02-16 17:27:40|433.57|431.17|433.74|431.34|433.74|431.34|433.57|431.17|0
1645032470000|2022-02-16 17:27:50|433.66|431.26|433.57|431.17|433.66|431.26|433.57|431.17|0
1645032480000|2022-02-16 17:28:00|433.74|431.34|433.57|431.17|433.74|431.34|433.57|431.17|0
1645032490000|2022-02-16 17:28:10|433.4|431|433.23|430.83|433.4|431|433.23|430.83|0
1645032500000|2022-02-16 17:28:20|433.06|430.66|433.23|430.83|433.23|430.83|433.06|430.66|0
1645032510000|2022-02-16 17:28:30|433.57|431.17|434.24|431.84|434.24|431.84|433.57|431.17|0
1645032520000|2022-02-16 17:28:40|434.41|432.01|434.41|432.01|434.5|432.1|434.41|432.01|0
1645032530000|2022-02-16 17:28:50|434.75|432.35|434.58|432.18|434.92|432.52|434.58|432.18|0
1645032540000|2022-02-16 17:29:00|434.41|432.01|434.41|432.01|434.41|432.01|434.41|432.01|0
1645032550000|2022-02-16 17:29:10|434.75|432.35|435.09|432.69|435.09|432.69|434.75|432.35|0
1645032560000|2022-02-16 17:29:20|434.92|432.52|434.75|432.35|434.92|432.52|434.75|432.35|0
1645032570000|2022-02-16 17:29:30|434.58|432.18|434.41|432.01|434.58|432.18|434.41|432.01|0
1645032580000|2022-02-16 17:29:40|434.24|431.84|434.41|432.01|434.41|432.01|434.24|431.84|0
1645032590000|2022-02-16 17:29:50|434.58|432.18|434.92|432.52|434.92|432.52|434.58|432.18|0
1645032600000|2022-02-16 17:30:00|435.09|432.69|435.6|433.2|435.6|433.2|435.09|432.69|0
1645032610000|2022-02-16 17:30:10|435.77|433.37|435.77|433.37|435.77|433.37|435.43|433.03|0
1645032620000|2022-02-16 17:30:20|435.94|433.54|436.27|433.87|436.27|433.87|435.94|433.54|0
1645032630000|2022-02-16 17:30:30|436.44|434.04|436.44|434.04|436.44|434.04|436.27|433.87|0
1645032640000|2022-02-16 17:30:40|436.78|434.38|436.95|434.55|436.95|434.55|436.61|434.21|0
1645032650000|2022-02-16 17:30:50|437.46|435.06|437.63|435.23|437.97|435.57|437.46|435.06|0
1645032660000|2022-02-16 17:31:00|437.8|435.4|438.14|435.74|438.14|435.74|437.46|435.06|0
1645032670000|2022-02-16 17:31:10|438.65|436.25|439.5|437.1|439.5|437.1|438.65|436.25|0
1645032680000|2022-02-16 17:31:20|439.67|437.27|438.82|436.42|439.67|437.27|438.82|436.42|0
1645032690000|2022-02-16 17:31:30|439.16|436.76|438.99|436.59|439.16|436.76|438.99|436.59|0
1645032700000|2022-02-16 17:31:40|439.33|436.93|439.67|437.27|439.67|437.27|439.33|436.93|0
1645032710000|2022-02-16 17:31:50|439.5|437.1|439.33|436.93|439.67|437.27|439.33|436.93|0
1645032720000|2022-02-16 17:32:00|439.67|437.27|440.86|438.46|440.86|438.46|439.67|437.27|0
1645032730000|2022-02-16 17:32:10|440.18|437.78|440.01|437.61|440.18|437.78|439.67|437.27|0
1645032740000|2022-02-16 17:32:20|440.18|437.78|440.01|437.61|440.18|437.78|439.84|437.44|0
1645032750000|2022-02-16 17:32:30|440.18|437.78|440.1|437.7|440.18|437.78|440.01|437.61|0
1645032760000|2022-02-16 17:32:40|440.18|437.78|440.01|437.61|440.18|437.78|440.01|437.61|0
1645032770000|2022-02-16 17:32:50|440.18|437.78|440.18|437.78|440.35|437.95|440.18|437.78|0
1645032780000|2022-02-16 17:33:00|440.35|437.95|441.55|439.15|441.55|439.15|440.35|437.95|0
1645032790000|2022-02-16 17:33:10|441.03|438.63|441.72|439.32|441.72|439.32|441.03|438.63|0
1645032800000|2022-02-16 17:33:20|441.55|439.15|441.55|439.15|441.72|439.32|441.55|439.15|0
1645032810000|2022-02-16 17:33:30|441.72|439.32|441.89|439.49|441.89|439.49|441.72|439.32|0
1645032820000|2022-02-16 17:33:40|441.72|439.32|441.37|438.97|441.72|439.32|441.29|438.89|0
1645032830000|2022-02-16 17:33:50|441.03|438.63|441.2|438.8|441.2|438.8|440.86|438.46|0
1645032840000|2022-02-16 17:34:00|441.03|438.63|441.72|439.32|441.72|439.32|441.03|438.63|0
1645032850000|2022-02-16 17:34:10|441.89|439.49|442.4|440|442.4|440|441.89|439.49|0
1645032860000|2022-02-16 17:34:20|442.23|439.83|442.06|439.66|442.23|439.83|442.06|439.66|0
1645032870000|2022-02-16 17:34:30|441.89|439.49|442.57|440.17|442.57|440.17|441.89|439.49|0
1645032880000|2022-02-16 17:34:40|442.74|440.34|443.08|440.68|443.08|440.68|442.74|440.34|0
1645032890000|2022-02-16 17:34:50|443.94|441.54|443.08|440.68|443.94|441.54|443.08|440.68|0
1645032900000|2022-02-16 17:35:00|442.91|440.51|443.25|440.85|443.6|441.2|442.91|440.51|0
1645032910000|2022-02-16 17:35:10|443.08|440.68|442.74|440.34|443.25|440.85|442.74|440.34|0
1645032920000|2022-02-16 17:35:20|442.91|440.51|442.4|440|442.91|440.51|442.4|440|0
1645032930000|2022-02-16 17:35:30|442.57|440.17|442.57|440.17|442.57|440.17|442.4|440|0
1645032940000|2022-02-16 17:35:40|442.4|440|442.91|440.51|442.91|440.51|442.4|440|0
1645032950000|2022-02-16 17:35:50|443.08|440.68|443.08|440.68|443.25|440.85|443.08|440.68|0
1645032960000|2022-02-16 17:36:00|442.91|440.51|443.59|441.19|443.77|441.37|442.91|440.51|0
1645032970000|2022-02-16 17:36:10|443.08|440.68|443.08|440.68|443.08|440.68|443.08|440.68|0
1645032980000|2022-02-16 17:36:20|442.91|440.51|443.25|440.85|443.25|440.85|442.91|440.51|0
1645032990000|2022-02-16 17:36:30|443.59|441.19|443.59|441.19|443.59|441.19|443.25|440.85|0
1645033000000|2022-02-16 17:36:40|443.42|441.02|443.08|440.68|443.59|441.19|443.08|440.68|0
1645033010000|2022-02-16 17:36:50|442.91|440.51|443.08|440.68|443.08|440.68|442.91|440.51|0
1645033020000|2022-02-16 17:37:00|442.91|440.51|442.74|440.34|443.08|440.68|442.74|440.34|0
1645033030000|2022-02-16 17:37:10|442.57|440.17|442.57|440.17|442.57|440.17|442.4|440|0
1645033040000|2022-02-16 17:37:20|442.23|439.83|441.71|439.31|442.23|439.83|441.37|438.97|0
1645033050000|2022-02-16 17:37:30|442.23|439.83|442.06|439.66|442.4|440|442.06|439.66|0
1645033060000|2022-02-16 17:37:40|442.23|439.83|442.23|439.83|442.4|440|442.23|439.83|0
1645033070000|2022-02-16 17:37:50|442.06|439.66|441.71|439.31|442.06|439.66|441.71|439.31|0
1645033080000|2022-02-16 17:38:00|441.88|439.48|442.23|439.83|442.23|439.83|441.88|439.48|0
1645033090000|2022-02-16 17:38:10|441.88|439.48|441.82|439.42|441.88|439.48|440.45|438.05|0
1645033100000|2022-02-16 17:38:20|441.64|439.24|441.13|438.73|441.64|439.24|441.13|438.73|0
1645033110000|2022-02-16 17:38:30|441.56|439.16|441.47|439.07|441.64|439.24|441.47|439.07|0
1645033120000|2022-02-16 17:38:40|441.64|439.24|441.39|438.99|441.64|439.24|441.39|438.99|0
1645033130000|2022-02-16 17:38:50|441.3|438.9|440.96|438.56|441.3|438.9|440.79|438.39|0
1645033140000|2022-02-16 17:39:00|440.62|438.22|440.79|438.39|440.79|438.39|440.62|438.22|0
1645033150000|2022-02-16 17:39:10|440.96|438.56|440.45|438.05|440.96|438.56|440.45|438.05|0
1645033160000|2022-02-16 17:39:20|440.28|437.88|439.77|437.37|440.28|437.88|439.77|437.37|0
1645033170000|2022-02-16 17:39:30|439.6|437.2|439.77|437.37|439.94|437.54|439.6|437.2|0
1645033180000|2022-02-16 17:39:40|439.69|437.29|439.26|436.86|439.69|437.29|439.26|436.86|0
1645033190000|2022-02-16 17:39:50|439.43|437.03|439.43|437.03|439.52|437.12|439.43|437.03|0
1645033200000|2022-02-16 17:40:00|439.26|436.86|439.09|436.69|439.26|436.86|438.92|436.52|0
1645033210000|2022-02-16 17:40:10|439.26|436.86|439.09|436.69|439.26|436.86|438.92|436.52|0
1645033220000|2022-02-16 17:40:20|439.26|436.86|438.75|436.35|439.43|437.03|438.75|436.35|0
1645033230000|2022-02-16 17:40:30|438.92|436.52|439.09|436.69|439.09|436.69|438.75|436.35|0
1645033240000|2022-02-16 17:40:40|439.26|436.86|439.09|436.69|439.26|436.86|438.92|436.52|0
1645033250000|2022-02-16 17:40:50|438.92|436.52|439.09|436.69|439.09|436.69|438.92|436.52|0
1645033260000|2022-02-16 17:41:00|438.92|436.52|438.58|436.18|438.92|436.52|438.58|436.18|0
1645033270000|2022-02-16 17:41:10|438.75|436.35|438.75|436.35|438.75|436.35|438.58|436.18|0
1645033280000|2022-02-16 17:41:20|438.58|436.18|438.24|435.84|438.58|436.18|438.24|435.84|0
1645033290000|2022-02-16 17:41:30|438.07|435.67|437.73|435.33|438.07|435.67|437.73|435.33|0
1645033300000|2022-02-16 17:41:40|437.9|435.5|438.07|435.67|438.07|435.67|437.73|435.33|0
1645033310000|2022-02-16 17:41:50|437.9|435.5|437.73|435.33|437.9|435.5|437.56|435.16|0
1645033320000|2022-02-16 17:42:00|438.07|435.67|437.56|435.16|438.07|435.67|437.56|435.16|0
1645033330000|2022-02-16 17:42:10|437.73|435.33|437.56|435.16|437.73|435.33|437.56|435.16|0
1645033340000|2022-02-16 17:42:20|437.73|435.33|438.07|435.67|438.07|435.67|437.73|435.33|0
1645033350000|2022-02-16 17:42:30|437.9|435.5|437.56|435.16|437.9|435.5|437.56|435.16|0
1645033360000|2022-02-16 17:42:40|437.73|435.33|437.73|435.33|437.73|435.33|437.73|435.33|0
1645033370000|2022-02-16 17:42:50|437.56|435.16|437.72|435.32|437.72|435.32|437.56|435.16|0
1645033380000|2022-02-16 17:43:00|437.89|435.49|437.72|435.32|437.89|435.49|437.72|435.32|0
1645033390000|2022-02-16 17:43:10|437.89|435.49|437.89|435.49|438.06|435.66|437.89|435.49|0
1645033400000|2022-02-16 17:43:20|438.06|435.66|437.89|435.49|438.06|435.66|437.89|435.49|0
1645033410000|2022-02-16 17:43:30|437.72|435.32|437.55|435.15|437.72|435.32|437.55|435.15|0
1645033420000|2022-02-16 17:43:40|437.72|435.32|437.72|435.32|437.72|435.32|437.72|435.32|0
1645033430000|2022-02-16 17:43:50|437.38|434.98|437.55|435.15|437.55|435.15|437.22|434.82|0
1645033440000|2022-02-16 17:44:00|437.38|434.98|437.72|435.32|437.72|435.32|437.38|434.98|0
1645033450000|2022-02-16 17:44:10|437.89|435.49|438.06|435.66|438.06|435.66|437.89|435.49|0
1645033460000|2022-02-16 17:44:20|437.72|435.32|437.89|435.49|437.89|435.49|437.72|435.32|0
1645033470000|2022-02-16 17:44:30|437.72|435.32|437.89|435.49|437.89|435.49|437.72|435.32|0
1645033480000|2022-02-16 17:44:40|438.06|435.66|437.89|435.49|438.06|435.66|437.89|435.49|0
1645033490000|2022-02-16 17:44:50|438.23|435.83|438.06|435.66|438.23|435.83|438.06|435.66|0
1645033500000|2022-02-16 17:45:00|437.72|435.32|437.72|435.32|437.89|435.49|437.72|435.32|0
1645033510000|2022-02-16 17:45:10|437.89|435.49|438.06|435.66|438.06|435.66|437.89|435.49|0
1645033520000|2022-02-16 17:45:20|437.89|435.49|437.72|435.32|437.89|435.49|437.72|435.32|0
1645033530000|2022-02-16 17:45:30|437.89|435.49|437.89|435.49|437.89|435.49|437.72|435.32|0
1645033540000|2022-02-16 17:45:40|437.72|435.32|437.89|435.49|437.89|435.49|437.72|435.32|0
1645033550000|2022-02-16 17:45:50|437.72|435.32|438.06|435.66|438.06|435.66|437.72|435.32|0
1645033570000|2022-02-16 17:46:10|437.89|435.49|438.23|435.83|438.23|435.83|437.89|435.49|0
1645033580000|2022-02-16 17:46:20|438.06|435.66|438.4|436|438.4|436|438.06|435.66|0
1645033590000|2022-02-16 17:46:30|438.32|435.92|438.23|435.83|438.32|435.92|438.23|435.83|0
1645033600000|2022-02-16 17:46:40|438.06|435.66|437.55|435.15|438.06|435.66|437.55|435.15|0
1645033610000|2022-02-16 17:46:50|437.72|435.32|438.23|435.83|438.23|435.83|437.72|435.32|0
1645033620000|2022-02-16 17:47:00|438.06|435.66|437.72|435.32|438.06|435.66|437.72|435.32|0
1645033630000|2022-02-16 17:47:10|437.38|434.98|437.21|434.81|437.55|435.15|437.21|434.81|0
1645033640000|2022-02-16 17:47:20|437.04|434.64|437.04|434.64|437.04|434.64|436.87|434.47|0
1645033650000|2022-02-16 17:47:30|436.87|434.47|436.87|434.47|436.87|434.47|436.79|434.39|0
1645033660000|2022-02-16 17:47:40|437.04|434.64|436.87|434.47|437.04|434.64|436.87|434.47|0
1645033670000|2022-02-16 17:47:50|437.04|434.64|437.04|434.64|437.04|434.64|436.87|434.47|0
1645033680000|2022-02-16 17:48:00|436.96|434.56|436.7|434.3|436.96|434.56|436.7|434.3|0
1645033690000|2022-02-16 17:48:10|436.53|434.13|436.7|434.3|436.7|434.3|436.37|433.97|0
1645033700000|2022-02-16 17:48:20|436.87|434.47|437.04|434.64|437.04|434.64|436.87|434.47|0
1645033710000|2022-02-16 17:48:30|436.87|434.47|436.7|434.3|436.87|434.47|436.53|434.13|0
1645033730000|2022-02-16 17:48:50|436.87|434.47|436.87|434.47|436.87|434.47|436.7|434.3|0
1645033740000|2022-02-16 17:49:00|436.7|434.3|436.7|434.3|436.87|434.47|436.7|434.3|0
1645033760000|2022-02-16 17:49:20|436.87|434.47|437.04|434.64|437.04|434.64|436.87|434.47|0
1645033770000|2022-02-16 17:49:30|437.21|434.81|437.21|434.81|437.21|434.81|437.21|434.81|0
1645033790000|2022-02-16 17:49:50|437.3|434.9|437.13|434.73|437.3|434.9|437.13|434.73|0
1645033800000|2022-02-16 17:50:00|437.04|434.64|436.7|434.3|437.04|434.64|436.53|434.13|0
1645033810000|2022-02-16 17:50:10|436.53|434.13|436.53|434.13|436.53|434.13|436.53|434.13|0
1645033820000|2022-02-16 17:50:20|436.7|434.3|436.87|434.47|436.87|434.47|436.7|434.3|0
1645033830000|2022-02-16 17:50:30|436.7|434.3|437.21|434.81|437.21|434.81|436.7|434.3|0
1645033840000|2022-02-16 17:50:40|437.38|434.98|437.21|434.81|437.38|434.98|437.21|434.81|0
1645033850000|2022-02-16 17:50:50|437.04|434.64|437.21|434.81|437.21|434.81|437.04|434.64|0
1645033860000|2022-02-16 17:51:00|437.38|434.98|437.55|435.15|437.55|435.15|437.38|434.98|0
1645033870000|2022-02-16 17:51:10|437.38|434.98|437.38|434.98|437.55|435.15|437.38|434.98|0
1645033880000|2022-02-16 17:51:20|437.21|434.81|437.72|435.32|437.72|435.32|437.21|434.81|0
1645033890000|2022-02-16 17:51:30|437.55|435.15|437.55|435.15|437.72|435.32|437.38|434.98|0
1645033900000|2022-02-16 17:51:40|437.64|435.24|437.72|435.32|437.72|435.32|437.64|435.24|0
1645033910000|2022-02-16 17:51:50|437.55|435.15|437.55|435.15|437.55|435.15|437.38|434.98|0
1645033920000|2022-02-16 17:52:00|437.64|435.24|437.55|435.15|437.64|435.24|437.55|435.15|0
1645033930000|2022-02-16 17:52:10|437.38|434.98|437.72|435.32|437.72|435.32|437.38|434.98|0
1645033940000|2022-02-16 17:52:20|437.89|435.49|437.72|435.32|437.89|435.49|437.55|435.15|0
1645033960000|2022-02-16 17:52:40|437.55|435.15|437.72|435.32|437.72|435.32|437.55|435.15|0
1645033970000|2022-02-16 17:52:50|437.55|435.15|437.04|434.64|437.55|435.15|437.04|434.64|0
1645033980000|2022-02-16 17:53:00|436.87|434.47|436.02|433.62|436.87|434.47|436.02|433.62|0
1645033990000|2022-02-16 17:53:10|436.19|433.79|436.19|433.79|436.36|433.96|436.19|433.79|0
1645034010000|2022-02-16 17:53:30|436.02|433.62|436.19|433.79|436.19|433.79|436.02|433.62|0
1645034020000|2022-02-16 17:53:40|436.02|433.62|436.19|433.79|436.19|433.79|436.02|433.62|0
1645034040000|2022-02-16 17:54:00|436.02|433.62|435.52|433.12|436.19|433.79|435.52|433.12|0
1645034050000|2022-02-16 17:54:10|435.35|432.95|435.52|433.12|435.52|433.12|435.35|432.95|0
1645034060000|2022-02-16 17:54:20|435.68|433.28|435.68|433.28|435.68|433.28|435.68|433.28|0
1645034070000|2022-02-16 17:54:30|435.85|433.45|435.85|433.45|435.94|433.54|435.85|433.45|0
1645034080000|2022-02-16 17:54:40|436.02|433.62|436.53|434.13|436.53|434.13|436.02|433.62|0
1645034100000|2022-02-16 17:55:00|436.7|434.3|436.7|434.3|436.87|434.47|436.7|434.3|0
1645034110000|2022-02-16 17:55:10|436.87|434.47|436.87|434.47|437.04|434.64|436.87|434.47|0
1645034120000|2022-02-16 17:55:20|437.04|434.64|436.87|434.47|437.04|434.64|436.7|434.3|0
1645034130000|2022-02-16 17:55:30|436.53|434.13|436.87|434.47|436.87|434.47|436.53|434.13|0
1645034140000|2022-02-16 17:55:40|436.7|434.3|436.36|433.96|436.7|434.3|436.36|433.96|0
1645034150000|2022-02-16 17:55:50|436.53|434.13|436.53|434.13|436.7|434.3|436.53|434.13|0
1645034160000|2022-02-16 17:56:00|436.36|433.96|436.36|433.96|436.53|434.13|436.36|433.96|0
1645034170000|2022-02-16 17:56:10|436.19|433.79|436.53|434.13|436.7|434.3|436.19|433.79|0
1645034180000|2022-02-16 17:56:20|436.7|434.3|436.7|434.3|436.7|434.3|436.7|434.3|0
1645034190000|2022-02-16 17:56:30|436.53|434.13|436.02|433.62|436.53|434.13|436.02|433.62|0
1645034200000|2022-02-16 17:56:40|435.85|433.45|436.19|433.79|436.19|433.79|435.85|433.45|0
1645034210000|2022-02-16 17:56:50|436.36|433.96|436.36|433.96|436.36|433.96|436.36|433.96|0
1645034220000|2022-02-16 17:57:00|436.53|434.13|436.53|434.13|436.53|434.13|436.36|433.96|0
1645034230000|2022-02-16 17:57:10|436.87|434.47|437.21|434.81|437.21|434.81|436.87|434.47|0
1645034240000|2022-02-16 17:57:20|436.87|434.47|437.3|434.9|437.3|434.9|436.87|434.47|0
1645034250000|2022-02-16 17:57:30|437.21|434.81|437.72|435.32|437.72|435.32|437.21|434.81|0
1645034260000|2022-02-16 17:57:40|437.55|435.15|437.38|434.98|437.55|435.15|437.38|434.98|0
1645034270000|2022-02-16 17:57:50|437.21|434.81|437.72|435.32|437.72|435.32|437.21|434.81|0
1645034280000|2022-02-16 17:58:00|437.55|435.15|437.04|434.64|437.55|435.15|437.04|434.64|0
1645034290000|2022-02-16 17:58:10|437.21|434.81|436.87|434.47|437.21|434.81|436.87|434.47|0
1645034300000|2022-02-16 17:58:20|437.3|434.9|437.38|434.98|437.55|435.15|437.21|434.81|0
1645034310000|2022-02-16 17:58:30|437.55|435.15|437.38|434.98|437.55|435.15|437.38|434.98|0
1645034320000|2022-02-16 17:58:40|437.21|434.81|437.55|435.15|437.55|435.15|437.21|434.81|0
1645034330000|2022-02-16 17:58:50|437.38|434.98|437.38|434.98|437.38|434.98|437.38|434.98|0
1645034340000|2022-02-16 17:59:00|437.21|434.81|437.04|434.64|437.38|434.98|437.04|434.64|0
1645034350000|2022-02-16 17:59:10|437.21|434.81|437.47|435.07|437.47|435.07|437.21|434.81|0
1645034360000|2022-02-16 17:59:20|437.55|435.15|437.21|434.81|437.55|435.15|437.21|434.81|0
1645034370000|2022-02-16 17:59:30|437.38|434.98|437.38|434.98|437.55|435.15|437.38|434.98|0
1645034380000|2022-02-16 17:59:40|437.55|435.15|437.64|435.24|437.64|435.24|437.55|435.15|0
1645034390000|2022-02-16 17:59:50|437.55|435.15|437.38|434.98|437.55|435.15|437.38|434.98|0
1645034400000|2022-02-16 18:00:00|435.16|432.76|435.33|432.93|435.5|433.1|435.16|432.76|0
1645034410000|2022-02-16 18:00:10|436.75|434.35|436.92|434.52|436.92|434.52|436.58|434.18|0
1645034420000|2022-02-16 18:00:20|436.58|434.18|436.58|434.18|436.75|434.35|436.58|434.18|0
1645034430000|2022-02-16 18:00:30|436.41|434.01|435.9|433.5|436.41|434.01|435.9|433.5|0
1645034440000|2022-02-16 18:00:40|436.07|433.67|436.24|433.84|436.41|434.01|436.07|433.67|0
1645034450000|2022-02-16 18:00:50|436.41|434.01|436.75|434.35|436.75|434.35|436.41|434.01|0
1645034460000|2022-02-16 18:01:00|436.58|434.18|436.75|434.35|436.92|434.52|436.58|434.18|0
1645034470000|2022-02-16 18:01:10|436.92|434.52|436.75|434.35|437.09|434.69|436.75|434.35|0
1645034480000|2022-02-16 18:01:20|436.84|434.44|436.92|434.52|436.92|434.52|436.75|434.35|0
1645034490000|2022-02-16 18:01:30|437.26|434.86|437.77|435.37|438.03|435.63|437.26|434.86|0
1645034500000|2022-02-16 18:01:40|437.6|435.2|437.43|435.03|437.6|435.2|437.43|435.03|0
1645034510000|2022-02-16 18:01:50|437.77|435.37|437.43|435.03|437.94|435.54|437.43|435.03|0
1645034520000|2022-02-16 18:02:00|437.6|435.2|437.94|435.54|437.94|435.54|437.6|435.2|0
1645034530000|2022-02-16 18:02:10|438.11|435.71|438.03|435.63|438.11|435.71|437.77|435.37|0
1645034540000|2022-02-16 18:02:20|438.28|435.88|438.11|435.71|438.28|435.88|437.94|435.54|0
1645034550000|2022-02-16 18:02:30|438.28|435.88|438.11|435.71|438.28|435.88|438.11|435.71|0
1645034560000|2022-02-16 18:02:40|438.28|435.88|438.28|435.88|438.28|435.88|438.03|435.63|0
1645034570000|2022-02-16 18:02:50|438.11|435.71|437.94|435.54|438.11|435.71|437.94|435.54|0
1645034580000|2022-02-16 18:03:00|438.11|435.71|438.28|435.88|438.28|435.88|438.11|435.71|0
1645034590000|2022-02-16 18:03:10|438.11|435.71|437.94|435.54|438.11|435.71|437.94|435.54|0
1645034600000|2022-02-16 18:03:20|437.77|435.37|437.52|435.12|437.77|435.37|437.43|435.03|0
1645034610000|2022-02-16 18:03:30|437.6|435.2|437.77|435.37|437.77|435.37|437.43|435.03|0
1645034620000|2022-02-16 18:03:40|437.94|435.54|438.28|435.88|438.28|435.88|437.94|435.54|0
1645034630000|2022-02-16 18:03:50|438.2|435.8|438.28|435.88|438.45|436.05|438.2|435.8|0
1645034640000|2022-02-16 18:04:00|438.11|435.71|437.94|435.54|438.11|435.71|437.94|435.54|0
1645034650000|2022-02-16 18:04:10|438.11|435.71|438.11|435.71|438.28|435.88|438.11|435.71|0
1645034660000|2022-02-16 18:04:20|437.94|435.54|438.45|436.05|438.45|436.05|437.94|435.54|0
1645034670000|2022-02-16 18:04:30|438.62|436.22|438.62|436.22|438.8|436.4|438.62|436.22|0
1645034680000|2022-02-16 18:04:40|438.8|436.4|438.97|436.57|439.14|436.74|438.8|436.4|0
1645034690000|2022-02-16 18:04:50|438.8|436.4|438.62|436.22|438.8|436.4|438.62|436.22|0
1645034700000|2022-02-16 18:05:00|438.45|436.05|438.62|436.22|438.62|436.22|438.45|436.05|0
1645034710000|2022-02-16 18:05:10|438.97|436.57|438.97|436.57|438.97|436.57|438.8|436.4|0
1645034720000|2022-02-16 18:05:20|438.8|436.4|438.62|436.22|438.8|436.4|438.62|436.22|0
1645034730000|2022-02-16 18:05:30|438.45|436.05|438.28|435.88|438.45|436.05|438.28|435.88|0
1645034740000|2022-02-16 18:05:40|438.2|435.8|438.11|435.71|438.2|435.8|438.11|435.71|0
1645034750000|2022-02-16 18:05:50|437.94|435.54|438.11|435.71|438.11|435.71|437.94|435.54|0
1645034760000|2022-02-16 18:06:00|437.6|435.2|437.43|435.03|437.6|435.2|437.43|435.03|0
1645034770000|2022-02-16 18:06:10|437.69|435.29|437.94|435.54|437.94|435.54|437.6|435.2|0
1645034780000|2022-02-16 18:06:20|438.11|435.71|437.94|435.54|438.11|435.71|437.94|435.54|0
1645034790000|2022-02-16 18:06:30|437.77|435.37|437.43|435.03|437.77|435.37|437.43|435.03|0
1645034800000|2022-02-16 18:06:40|437.6|435.2|436.92|434.52|437.6|435.2|436.92|434.52|0
1645034810000|2022-02-16 18:06:50|436.75|434.35|436.75|434.35|436.75|434.35|436.58|434.18|0
1645034820000|2022-02-16 18:07:00|436.58|434.18|436.75|434.35|436.75|434.35|436.58|434.18|0
1645034830000|2022-02-16 18:07:10|436.58|434.18|436.58|434.18|436.67|434.27|436.41|434.01|0
1645034840000|2022-02-16 18:07:20|436.75|434.35|436.41|434.01|436.75|434.35|436.41|434.01|0
1645034850000|2022-02-16 18:07:30|436.07|433.67|436.41|434.01|436.41|434.01|435.9|433.5|0
1645034860000|2022-02-16 18:07:40|436.24|433.84|436.07|433.67|436.24|433.84|436.07|433.67|0
1645034870000|2022-02-16 18:07:50|436.24|433.84|436.24|433.84|436.24|433.84|436.07|433.67|0
1645034880000|2022-02-16 18:08:00|436.41|434.01|436.41|434.01|436.41|434.01|436.16|433.76|0
1645034890000|2022-02-16 18:08:10|436.24|433.84|436.24|433.84|436.24|433.84|436.07|433.67|0
1645034900000|2022-02-16 18:08:20|436.41|434.01|436.24|433.84|436.41|434.01|436.24|433.84|0
1645034910000|2022-02-16 18:08:30|436.41|434.01|436.58|434.18|436.75|434.35|436.41|434.01|0
1645034920000|2022-02-16 18:08:40|436.75|434.35|436.92|434.52|436.92|434.52|436.75|434.35|0
1645034930000|2022-02-16 18:08:50|436.75|434.35|436.24|433.84|436.75|434.35|436.24|433.84|0
1645034940000|2022-02-16 18:09:00|436.07|433.67|436.24|433.84|436.24|433.84|436.07|433.67|0
1645034950000|2022-02-16 18:09:10|436.41|434.01|436.24|433.84|436.41|434.01|436.24|433.84|0
1645034960000|2022-02-16 18:09:20|436.41|434.01|436.41|434.01|436.41|434.01|436.24|433.84|0
1645034970000|2022-02-16 18:09:30|436.58|434.18|436.75|434.35|436.75|434.35|436.58|434.18|0
1645034980000|2022-02-16 18:09:40|436.84|434.44|436.75|434.35|436.84|434.44|436.75|434.35|0
1645034990000|2022-02-16 18:09:50|436.58|434.18|436.58|434.18|436.58|434.18|436.58|434.18|0
1645035000000|2022-02-16 18:10:00|436.41|434.01|436.41|434.01|436.58|434.18|436.41|434.01|0
1645035010000|2022-02-16 18:10:10|436.07|433.67|436.41|434.01|436.41|434.01|436.07|433.67|0
1645035020000|2022-02-16 18:10:20|436.24|433.84|436.58|434.18|436.58|434.18|436.24|433.84|0
1645035030000|2022-02-16 18:10:30|436.75|434.35|436.92|434.52|436.92|434.52|436.75|434.35|0
1645035040000|2022-02-16 18:10:40|437.09|434.69|437.26|434.86|437.26|434.86|437.09|434.69|0
1645035050000|2022-02-16 18:10:50|437.09|434.69|437.26|434.86|437.26|434.86|437.09|434.69|0
1645035060000|2022-02-16 18:11:00|437.09|434.69|437.26|434.86|437.35|434.95|437.09|434.69|0
1645035070000|2022-02-16 18:11:10|437.43|435.03|437.01|434.61|437.43|435.03|437.01|434.61|0
1645035080000|2022-02-16 18:11:20|436.92|434.52|437.09|434.69|437.09|434.69|436.92|434.52|0
1645035090000|2022-02-16 18:11:30|437.01|434.61|436.92|434.52|437.01|434.61|436.92|434.52|0
1645035100000|2022-02-16 18:11:40|436.75|434.35|436.75|434.35|436.92|434.52|436.75|434.35|0
1645035110000|2022-02-16 18:11:50|436.92|434.52|436.92|434.52|436.92|434.52|436.92|434.52|0
1645035120000|2022-02-16 18:12:00|437.09|434.69|437.09|434.69|437.09|434.69|436.92|434.52|0
1645035130000|2022-02-16 18:12:10|437.26|434.86|437.09|434.69|437.26|434.86|437.09|434.69|0
1645035140000|2022-02-16 18:12:20|436.92|434.52|437.09|434.69|437.09|434.69|436.92|434.52|0
1645035150000|2022-02-16 18:12:30|436.92|434.52|436.92|434.52|436.92|434.52|436.92|434.52|0
1645035160000|2022-02-16 18:12:40|436.58|434.18|436.41|434.01|436.58|434.18|436.41|434.01|0
1645035170000|2022-02-16 18:12:50|436.24|433.84|436.58|434.18|436.75|434.35|436.24|433.84|0
1645035180000|2022-02-16 18:13:00|436.24|433.84|436.24|433.84|436.24|433.84|435.9|433.5|0
1645035190000|2022-02-16 18:13:10|435.9|433.5|436.07|433.67|436.07|433.67|435.9|433.5|0
1645035200000|2022-02-16 18:13:20|436.24|433.84|436.24|433.84|436.24|433.84|436.24|433.84|0
1645035210000|2022-02-16 18:13:30|436.07|433.67|436.24|433.84|436.24|433.84|435.9|433.5|0
1645035220000|2022-02-16 18:13:40|436.07|433.67|436.33|433.93|436.33|433.93|436.07|433.67|0
1645035230000|2022-02-16 18:13:50|436.41|434.01|436.41|434.01|436.41|434.01|436.24|433.84|0
1645035240000|2022-02-16 18:14:00|436.58|434.18|436.58|434.18|436.67|434.27|436.58|434.18|0
1645035250000|2022-02-16 18:14:10|436.75|434.35|436.58|434.18|436.75|434.35|436.58|434.18|0
1645035260000|2022-02-16 18:14:20|436.75|434.35|436.58|434.18|436.75|434.35|436.58|434.18|0
1645035270000|2022-02-16 18:14:30|436.5|434.1|436.24|433.84|436.5|434.1|436.24|433.84|0
1645035280000|2022-02-16 18:14:40|436.07|433.67|436.07|433.67|436.07|433.67|435.9|433.5|0
1645035290000|2022-02-16 18:14:50|435.9|433.5|435.9|433.5|435.9|433.5|435.82|433.42|0
1645035300000|2022-02-16 18:15:00|435.82|433.42|435.73|433.33|435.82|433.42|435.73|433.33|0
1645035310000|2022-02-16 18:15:10|435.9|433.5|435.73|433.33|435.9|433.5|435.73|433.33|0
1645035320000|2022-02-16 18:15:20|435.56|433.16|435.56|433.16|435.56|433.16|435.56|433.16|0
1645035330000|2022-02-16 18:15:30|435.39|432.99|435.56|433.16|435.56|433.16|435.39|432.99|0
1645035340000|2022-02-16 18:15:40|435.39|432.99|435.39|432.99|435.39|432.99|435.22|432.82|0
1645035350000|2022-02-16 18:15:50|435.56|433.16|435.39|432.99|435.56|433.16|435.39|432.99|0
1645035360000|2022-02-16 18:16:00|435.56|433.16|435.73|433.33|435.73|433.33|435.56|433.16|0
1645035370000|2022-02-16 18:16:10|435.56|433.16|436.07|433.67|436.07|433.67|435.56|433.16|0
1645035380000|2022-02-16 18:16:20|436.24|433.84|436.41|434.01|436.41|434.01|436.24|433.84|0
1645035390000|2022-02-16 18:16:30|436.24|433.84|436.24|433.84|436.24|433.84|436.07|433.67|0
1645035400000|2022-02-16 18:16:40|436.07|433.67|435.73|433.33|436.07|433.67|435.73|433.33|0
1645035410000|2022-02-16 18:16:50|435.9|433.5|435.73|433.33|435.9|433.5|435.73|433.33|0
1645035420000|2022-02-16 18:17:00|435.9|433.5|436.07|433.67|436.07|433.67|435.9|433.5|0
1645035430000|2022-02-16 18:17:10|436.24|433.84|436.24|433.84|436.41|434.01|436.24|433.84|0
1645035440000|2022-02-16 18:17:20|436.33|433.93|436.24|433.84|436.33|433.93|436.16|433.76|0
1645035450000|2022-02-16 18:17:30|436.07|433.67|436.24|433.84|436.24|433.84|436.07|433.67|0
1645035460000|2022-02-16 18:17:40|436.07|433.67|436.16|433.76|436.24|433.84|436.07|433.67|0
1645035470000|2022-02-16 18:17:50|436.24|433.84|436.07|433.67|436.24|433.84|436.07|433.67|0
1645035480000|2022-02-16 18:18:00|435.9|433.5|436.07|433.67|436.07|433.67|435.9|433.5|0
1645035490000|2022-02-16 18:18:10|436.24|433.84|436.07|433.67|436.24|433.84|436.07|433.67|0
1645035500000|2022-02-16 18:18:20|436.24|433.84|435.9|433.5|436.41|434.01|435.9|433.5|0
1645035510000|2022-02-16 18:18:30|435.56|433.16|435.22|432.82|435.56|433.16|435.22|432.82|0
1645035520000|2022-02-16 18:18:40|435.39|432.99|435.22|432.82|435.39|432.99|435.22|432.82|0
1645035530000|2022-02-16 18:18:50|435.39|432.99|435.56|433.16|435.56|433.16|435.39|432.99|0
1645035540000|2022-02-16 18:19:00|435.73|433.33|436.24|433.84|436.24|433.84|435.73|433.33|0
1645035550000|2022-02-16 18:19:10|436.15|433.75|436.24|433.84|436.41|434.01|436.15|433.75|0
1645035560000|2022-02-16 18:19:20|436.07|433.67|436.41|434.01|436.41|434.01|436.07|433.67|0
1645035570000|2022-02-16 18:19:30|436.32|433.92|436.07|433.67|436.32|433.92|435.9|433.5|0
1645035580000|2022-02-16 18:19:40|436.24|433.84|436.07|433.67|436.24|433.84|436.07|433.67|0
1645035590000|2022-02-16 18:19:50|435.9|433.5|435.9|433.5|435.9|433.5|435.9|433.5|0
1645035600000|2022-02-16 18:20:00|435.73|433.33|435.9|433.5|435.9|433.5|435.73|433.33|0
1645035610000|2022-02-16 18:20:10|436.07|433.67|436.07|433.67|436.24|433.84|436.07|433.67|0
1645035620000|2022-02-16 18:20:20|436.15|433.75|436.15|433.75|436.24|433.84|436.15|433.75|0
1645035630000|2022-02-16 18:20:30|436.41|434.01|435.9|433.5|436.41|434.01|435.9|433.5|0
1645035640000|2022-02-16 18:20:40|435.73|433.33|435.56|433.16|435.9|433.5|435.56|433.16|0
1645035650000|2022-02-16 18:20:50|435.73|433.33|435.73|433.33|435.9|433.5|435.73|433.33|0
1645035660000|2022-02-16 18:21:00|435.81|433.41|436.07|433.67|436.07|433.67|435.81|433.41|0
1645035670000|2022-02-16 18:21:10|435.9|433.5|435.9|433.5|435.9|433.5|435.9|433.5|0
1645035680000|2022-02-16 18:21:20|435.81|433.41|435.81|433.41|435.81|433.41|435.81|433.41|0
1645035690000|2022-02-16 18:21:30|435.9|433.5|435.73|433.33|435.9|433.5|435.73|433.33|0
1645035700000|2022-02-16 18:21:40|435.56|433.16|435.39|432.99|435.56|433.16|435.39|432.99|0
1645035710000|2022-02-16 18:21:50|435.22|432.82|435.39|432.99|435.39|432.99|435.22|432.82|0
1645035720000|2022-02-16 18:22:00|435.56|433.16|435.22|432.82|435.56|433.16|435.22|432.82|0
1645035730000|2022-02-16 18:22:10|435.39|432.99|435.22|432.82|435.39|432.99|435.22|432.82|0
1645035740000|2022-02-16 18:22:20|434.88|432.48|434.54|432.14|434.88|432.48|434.54|432.14|0
1645035750000|2022-02-16 18:22:30|434.88|432.48|434.71|432.31|434.88|432.48|434.71|432.31|0
1645035760000|2022-02-16 18:22:40|434.54|432.14|434.54|432.14|434.54|432.14|434.37|431.97|0
1645035770000|2022-02-16 18:22:50|434.37|431.97|434.46|432.06|434.46|432.06|434.37|431.97|0
1645035780000|2022-02-16 18:23:00|434.37|431.97|434.2|431.8|434.37|431.97|434.03|431.63|0
1645035790000|2022-02-16 18:23:10|434.03|431.63|433.52|431.12|434.03|431.63|433.52|431.12|0
1645035800000|2022-02-16 18:23:20|433.69|431.29|434.03|431.63|434.03|431.63|433.69|431.29|0
1645035820000|2022-02-16 18:23:40|434.2|431.8|434.2|431.8|434.2|431.8|434.2|431.8|0
1645035830000|2022-02-16 18:23:50|434.37|431.97|434.37|431.97|434.37|431.97|434.37|431.97|0
1645035840000|2022-02-16 18:24:00|434.54|432.14|434.54|432.14|434.54|432.14|434.54|432.14|0
1645035850000|2022-02-16 18:24:10|434.71|432.31|435.05|432.65|435.05|432.65|434.71|432.31|0
1645035860000|2022-02-16 18:24:20|434.88|432.48|434.88|432.48|434.88|432.48|434.88|432.48|0
1645035870000|2022-02-16 18:24:30|435.05|432.65|435.05|432.65|435.05|432.65|435.05|432.65|0
1645035880000|2022-02-16 18:24:40|434.88|432.48|434.88|432.48|434.88|432.48|434.88|432.48|0
1645035890000|2022-02-16 18:24:50|435.05|432.65|434.88|432.48|435.05|432.65|434.88|432.48|0
1645035900000|2022-02-16 18:25:00|434.71|432.31|435.05|432.65|435.05|432.65|434.71|432.31|0
1645035910000|2022-02-16 18:25:10|434.88|432.48|434.88|432.48|434.88|432.48|434.88|432.48|0
1645035920000|2022-02-16 18:25:20|434.71|432.31|434.71|432.31|434.71|432.31|434.71|432.31|0
1645035930000|2022-02-16 18:25:30|434.88|432.48|435.55|433.15|435.55|433.15|434.88|432.48|0
1645035940000|2022-02-16 18:25:40|435.38|432.98|435.22|432.82|435.38|432.98|435.22|432.82|0
1645035950000|2022-02-16 18:25:50|435.38|432.98|435.38|432.98|435.38|432.98|435.22|432.82|0
1645035960000|2022-02-16 18:26:00|435.22|432.82|435.72|433.32|435.72|433.32|435.22|432.82|0
1645035970000|2022-02-16 18:26:10|435.89|433.49|435.89|433.49|435.89|433.49|435.89|433.49|0
1645035980000|2022-02-16 18:26:20|436.06|433.66|436.4|434|436.4|434|436.06|433.66|0
1645035990000|2022-02-16 18:26:30|436.23|433.83|436.4|434|436.4|434|436.23|433.83|0
1645036000000|2022-02-16 18:26:40|436.06|433.66|436.06|433.66|436.06|433.66|436.06|433.66|0
1645036010000|2022-02-16 18:26:50|435.89|433.49|435.89|433.49|435.89|433.49|435.81|433.41|0
1645036030000|2022-02-16 18:27:10|435.55|433.15|435.38|432.98|435.55|433.15|435.38|432.98|0
1645036040000|2022-02-16 18:27:20|435.55|433.15|435.72|433.32|435.72|433.32|435.55|433.15|0
1645036050000|2022-02-16 18:27:30|435.89|433.49|436.06|433.66|436.06|433.66|435.72|433.32|0
1645036060000|2022-02-16 18:27:40|436.23|433.83|436.06|433.66|436.23|433.83|436.06|433.66|0
1645036070000|2022-02-16 18:27:50|436.23|433.83|436.06|433.66|436.4|434|436.06|433.66|0
1645036080000|2022-02-16 18:28:00|435.89|433.49|435.72|433.32|435.89|433.49|435.72|433.32|0
1645036090000|2022-02-16 18:28:10|435.55|433.15|435.72|433.32|435.89|433.49|435.55|433.15|0
1645036100000|2022-02-16 18:28:20|435.89|433.49|435.89|433.49|435.89|433.49|435.89|433.49|0
1645036110000|2022-02-16 18:28:30|435.98|433.58|435.55|433.15|435.98|433.58|435.55|433.15|0
1645036120000|2022-02-16 18:28:40|435.72|433.32|435.55|433.15|435.72|433.32|435.55|433.15|0
1645036140000|2022-02-16 18:29:00|435.38|432.98|435.55|433.15|435.55|433.15|435.38|432.98|0
1645036150000|2022-02-16 18:29:10|435.38|432.98|435.21|432.81|435.38|432.98|435.21|432.81|0
1645036160000|2022-02-16 18:29:20|435.55|433.15|435.38|432.98|435.55|433.15|435.38|432.98|0
1645036170000|2022-02-16 18:29:30|435.55|433.15|435.55|433.15|435.72|433.32|435.55|433.15|0
1645036180000|2022-02-16 18:29:40|435.72|433.32|435.47|433.07|435.72|433.32|435.47|433.07|0
1645036190000|2022-02-16 18:29:50|435.55|433.15|435.38|432.98|435.55|433.15|435.38|432.98|0
1645036200000|2022-02-16 18:30:00|435.72|433.32|435.72|433.32|435.72|433.32|435.72|433.32|0
1645036210000|2022-02-16 18:30:10|435.89|433.49|435.72|433.32|436.06|433.66|435.72|433.32|0
1645036220000|2022-02-16 18:30:20|435.89|433.49|435.72|433.32|435.89|433.49|435.72|433.32|0
1645036230000|2022-02-16 18:30:30|435.89|433.49|436.06|433.66|436.06|433.66|435.89|433.49|0
1645036240000|2022-02-16 18:30:40|435.89|433.49|436.23|433.83|436.4|434|435.89|433.49|0
1645036260000|2022-02-16 18:31:00|436.83|434.43|436.91|434.51|437|434.6|436.83|434.43|0
1645036270000|2022-02-16 18:31:10|437.08|434.68|437.08|434.68|437.25|434.85|437.08|434.68|0
1645036280000|2022-02-16 18:31:20|437.25|434.85|437.08|434.68|437.25|434.85|436.91|434.51|0
1645036290000|2022-02-16 18:31:30|436.91|434.51|436.91|434.51|436.91|434.51|436.74|434.34|0
1645036300000|2022-02-16 18:31:40|437.08|434.68|437.25|434.85|437.25|434.85|437.08|434.68|0
1645036310000|2022-02-16 18:31:50|437.08|434.68|437.25|434.85|437.25|434.85|437.08|434.68|0
1645036320000|2022-02-16 18:32:00|437.08|434.68|437.76|435.36|437.76|435.36|437.08|434.68|0
1645036330000|2022-02-16 18:32:10|437.42|435.02|437.17|434.77|437.42|435.02|437.08|434.68|0
1645036340000|2022-02-16 18:32:20|436.91|434.51|436.57|434.17|436.91|434.51|436.4|434|0
1645036350000|2022-02-16 18:32:30|436.91|434.51|437.08|434.68|437.08|434.68|436.91|434.51|0
1645036360000|2022-02-16 18:32:40|436.91|434.51|437.08|434.68|437.08|434.68|436.91|434.51|0
1645036370000|2022-02-16 18:32:50|436.91|434.51|436.74|434.34|436.91|434.51|436.74|434.34|0
1645036380000|2022-02-16 18:33:00|436.57|434.17|436.66|434.26|436.74|434.34|436.57|434.17|0
1645036390000|2022-02-16 18:33:10|436.4|434|436.4|434|436.4|434|436.4|434|0
1645036400000|2022-02-16 18:33:20|436.49|434.09|436.23|433.83|436.49|434.09|436.06|433.66|0
1645036410000|2022-02-16 18:33:30|436.57|434.17|436.4|434|436.57|434.17|436.4|434|0
1645036420000|2022-02-16 18:33:40|436.57|434.17|436.91|434.51|436.91|434.51|436.57|434.17|0
1645036430000|2022-02-16 18:33:50|436.83|434.43|436.4|434|436.83|434.43|436.4|434|0
1645036440000|2022-02-16 18:34:00|436.57|434.17|436.32|433.92|436.57|434.17|436.23|433.83|0
1645036450000|2022-02-16 18:34:10|436.4|434|436.23|433.83|436.4|434|436.23|433.83|0
1645036460000|2022-02-16 18:34:20|436.4|434|436.4|434|436.4|434|436.4|434|0
1645036470000|2022-02-16 18:34:30|436.57|434.17|436.4|434|436.57|434.17|436.4|434|0
1645036480000|2022-02-16 18:34:40|436.57|434.17|436.74|434.34|436.74|434.34|436.57|434.17|0
1645036490000|2022-02-16 18:34:50|436.91|434.51|436.91|434.51|436.91|434.51|436.91|434.51|0
1645036500000|2022-02-16 18:35:00|436.74|434.34|436.57|434.17|436.74|434.34|436.57|434.17|0
1645036510000|2022-02-16 18:35:10|436.74|434.34|436.74|434.34|436.74|434.34|436.74|434.34|0
1645036520000|2022-02-16 18:35:20|436.91|434.51|437.08|434.68|437.08|434.68|436.91|434.51|0
1645036530000|2022-02-16 18:35:30|437.25|434.85|437.08|434.68|437.25|434.85|437.08|434.68|0
1645036540000|2022-02-16 18:35:40|436.57|434.17|436.23|433.83|436.57|434.17|436.23|433.83|0
1645036550000|2022-02-16 18:35:50|436.06|433.66|436.06|433.66|436.06|433.66|436.06|433.66|0
1645036560000|2022-02-16 18:36:00|435.89|433.49|435.38|432.98|435.89|433.49|435.21|432.81|0
1645036570000|2022-02-16 18:36:10|435.55|433.15|436.06|433.66|436.06|433.66|435.55|433.15|0
1645036580000|2022-02-16 18:36:20|436.23|433.83|436.74|434.34|436.74|434.34|436.23|433.83|0
1645036590000|2022-02-16 18:36:30|436.91|434.51|436.66|434.26|436.91|434.51|436.66|434.26|0
1645036600000|2022-02-16 18:36:40|436.57|434.17|436.57|434.17|436.57|434.17|436.57|434.17|0
1645036610000|2022-02-16 18:36:50|436.4|434|436.06|433.66|436.4|434|436.06|433.66|0
1645036620000|2022-02-16 18:37:00|435.72|433.32|435.72|433.32|435.72|433.32|435.55|433.15|0
1645036630000|2022-02-16 18:37:10|435.55|433.15|435.72|433.32|435.72|433.32|435.55|433.15|0
1645036640000|2022-02-16 18:37:20|435.38|432.98|435.55|433.15|435.55|433.15|435.38|432.98|0
1645036650000|2022-02-16 18:37:30|435.38|432.98|435.38|432.98|435.38|432.98|435.21|432.81|0
1645036660000|2022-02-16 18:37:40|435.72|433.32|435.72|433.32|435.89|433.49|435.72|433.32|0
1645036670000|2022-02-16 18:37:50|435.55|433.15|435.38|432.98|435.55|433.15|435.38|432.98|0
1645036680000|2022-02-16 18:38:00|435.72|433.32|436.4|434|436.4|434|435.72|433.32|0
1645036690000|2022-02-16 18:38:10|436.23|433.83|436.4|434|436.4|434|436.23|433.83|0
1645036700000|2022-02-16 18:38:20|436.23|433.83|436.23|433.83|436.23|433.83|436.23|433.83|0
1645036710000|2022-02-16 18:38:30|436.32|433.92|436.06|433.66|436.32|433.92|435.89|433.49|0
1645036720000|2022-02-16 18:38:40|436.23|433.83|436.23|433.83|436.23|433.83|436.23|433.83|0
1645036730000|2022-02-16 18:38:50|436.06|433.66|436.06|433.66|436.23|433.83|436.06|433.66|0
1645036740000|2022-02-16 18:39:00|436.23|433.83|436.4|434|436.4|434|436.23|433.83|0
1645036750000|2022-02-16 18:39:10|436.32|433.92|436.32|433.92|436.57|434.17|436.32|433.92|0
1645036760000|2022-02-16 18:39:20|436.23|433.83|436.57|434.17|436.57|434.17|436.23|433.83|0
1645036770000|2022-02-16 18:39:30|436.4|434|436.57|434.17|436.57|434.17|436.4|434|0
1645036780000|2022-02-16 18:39:40|436.49|434.09|436.74|434.34|436.74|434.34|436.4|434|0
1645036790000|2022-02-16 18:39:50|436.57|434.17|436.57|434.17|436.57|434.17|436.4|434|0
1645036800000|2022-02-16 18:40:00|436.74|434.34|436.74|434.34|436.91|434.51|436.74|434.34|0
1645036810000|2022-02-16 18:40:10|437|434.6|438.27|435.87|438.27|435.87|437|434.6|0
1645036820000|2022-02-16 18:40:20|438.44|436.04|438.1|435.7|438.44|436.04|438.1|435.7|0
1645036840000|2022-02-16 18:40:40|438.44|436.04|438.53|436.13|438.53|436.13|438.27|435.87|0
1645036850000|2022-02-16 18:40:50|438.44|436.04|438.44|436.04|438.44|436.04|438.27|435.87|0
1645036860000|2022-02-16 18:41:00|438.27|435.87|437.93|435.53|438.44|436.04|437.93|435.53|0
1645036870000|2022-02-16 18:41:10|438.1|435.7|437.93|435.53|438.1|435.7|437.76|435.36|0
1645036880000|2022-02-16 18:41:20|438.1|435.7|438.61|436.21|438.61|436.21|438.1|435.7|0
1645036890000|2022-02-16 18:41:30|438.44|436.04|438.1|435.7|438.44|436.04|438.1|435.7|0
1645036900000|2022-02-16 18:41:40|438.27|435.87|438.27|435.87|438.27|435.87|438.1|435.7|0
1645036910000|2022-02-16 18:41:50|438.44|436.04|438.27|435.87|438.44|436.04|438.27|435.87|0
1645036920000|2022-02-16 18:42:00|438.1|435.7|437.76|435.36|438.1|435.7|437.76|435.36|0
1645036930000|2022-02-16 18:42:10|437.59|435.19|437.59|435.19|437.76|435.36|437.59|435.19|0
1645036940000|2022-02-16 18:42:20|437.76|435.36|437.59|435.19|437.76|435.36|437.59|435.19|0
1645036950000|2022-02-16 18:42:30|437.76|435.36|437.76|435.36|437.93|435.53|437.76|435.36|0
1645036960000|2022-02-16 18:42:40|437.59|435.19|437.59|435.19|437.59|435.19|437.51|435.11|0
1645036970000|2022-02-16 18:42:50|437.76|435.36|438.27|435.87|438.27|435.87|437.76|435.36|0
1645036980000|2022-02-16 18:43:00|438.1|435.7|438.1|435.7|438.1|435.7|437.93|435.53|0
1645036990000|2022-02-16 18:43:10|438.27|435.87|438.44|436.04|438.44|436.04|438.27|435.87|0
1645037000000|2022-02-16 18:43:20|438.61|436.21|438.27|435.87|438.61|436.21|438.1|435.7|0
1645037020000|2022-02-16 18:43:40|438.44|436.04|438.36|435.96|438.44|436.04|438.27|435.87|0
1645037030000|2022-02-16 18:43:50|438.44|436.04|438.44|436.04|438.61|436.21|438.44|436.04|0
1645037040000|2022-02-16 18:44:00|438.61|436.21|438.78|436.38|438.78|436.38|438.44|436.04|0
1645037050000|2022-02-16 18:44:10|438.61|436.21|438.61|436.21|438.61|436.21|438.61|436.21|0
1645037060000|2022-02-16 18:44:20|438.53|436.13|438.27|435.87|438.53|436.13|438.27|435.87|0
1645037070000|2022-02-16 18:44:30|438.02|435.62|438.1|435.7|438.27|435.87|437.93|435.53|0
1645037080000|2022-02-16 18:44:40|437.93|435.53|438.02|435.62|438.1|435.7|437.93|435.53|0
1645037090000|2022-02-16 18:44:50|437.93|435.53|437.93|435.53|438.27|435.87|437.93|435.53|0
1645037100000|2022-02-16 18:45:00|437.85|435.45|437.93|435.53|438.1|435.7|437.85|435.45|0
1645037110000|2022-02-16 18:45:10|437.76|435.36|437.59|435.19|437.76|435.36|437.59|435.19|0
1645037120000|2022-02-16 18:45:20|437.25|434.85|437.42|435.02|437.59|435.19|437.25|434.85|0
1645037130000|2022-02-16 18:45:30|437.59|435.19|437.42|435.02|437.59|435.19|437.42|435.02|0
1645037140000|2022-02-16 18:45:40|437.59|435.19|437.59|435.19|437.59|435.19|437.42|435.02|0
1645037150000|2022-02-16 18:45:50|437.42|435.02|437.42|435.02|437.42|435.02|437.42|435.02|0
1645037160000|2022-02-16 18:46:00|437.08|434.68|436.23|433.83|437.08|434.68|436.23|433.83|0
1645037170000|2022-02-16 18:46:10|437.08|434.68|436.91|434.51|437.08|434.68|436.91|434.51|0
1645037180000|2022-02-16 18:46:20|436.74|434.34|436.74|434.34|436.74|434.34|436.57|434.17|0
1645037190000|2022-02-16 18:46:30|436.57|434.17|436.74|434.34|436.74|434.34|436.57|434.17|0
1645037200000|2022-02-16 18:46:40|436.57|434.17|436.57|434.17|436.74|434.34|436.57|434.17|0
1645037210000|2022-02-16 18:46:50|436.91|434.51|436.91|434.51|436.91|434.51|436.74|434.34|0
1645037220000|2022-02-16 18:47:00|437.08|434.68|437.42|435.02|437.42|435.02|436.91|434.51|0
1645037230000|2022-02-16 18:47:10|437.59|435.19|437.93|435.53|437.93|435.53|437.59|435.19|0
1645037240000|2022-02-16 18:47:20|437.76|435.36|437.59|435.19|437.93|435.53|437.59|435.19|0
1645037250000|2022-02-16 18:47:30|437.51|435.11|437.42|435.02|437.51|435.11|437.42|435.02|0
1645037260000|2022-02-16 18:47:40|437.59|435.19|437.59|435.19|437.59|435.19|437.51|435.11|0
1645037270000|2022-02-16 18:47:50|437.25|434.85|437.25|434.85|437.25|434.85|437.08|434.68|0
1645037280000|2022-02-16 18:48:00|437.59|435.19|437.59|435.19|437.59|435.19|437.59|435.19|0
1645037290000|2022-02-16 18:48:10|437.93|435.53|437.93|435.53|437.93|435.53|437.93|435.53|0
1645037300000|2022-02-16 18:48:20|437.76|435.36|437.76|435.36|437.76|435.36|437.76|435.36|0
1645037310000|2022-02-16 18:48:30|437.59|435.19|437.93|435.53|437.93|435.53|437.59|435.19|0
1645037320000|2022-02-16 18:48:40|438.02|435.62|438.27|435.87|438.27|435.87|438.02|435.62|0
1645037330000|2022-02-16 18:48:50|437.93|435.53|438.1|435.7|438.1|435.7|437.93|435.53|0
1645037340000|2022-02-16 18:49:00|437.93|435.53|437.76|435.36|437.93|435.53|437.76|435.36|0
1645037350000|2022-02-16 18:49:10|437.59|435.19|437.42|435.02|437.59|435.19|437.25|434.85|0
1645037360000|2022-02-16 18:49:20|437.25|434.85|437.25|434.85|437.25|434.85|437.25|434.85|0
1645037370000|2022-02-16 18:49:30|437.16|434.76|437.16|434.76|437.16|434.76|437.16|434.76|0
1645037380000|2022-02-16 18:49:40|437.25|434.85|437.59|435.19|437.59|435.19|437.25|434.85|0
1645037390000|2022-02-16 18:49:50|437.42|435.02|437.25|434.85|437.42|435.02|437.25|434.85|0
1645037400000|2022-02-16 18:50:00|436.91|434.51|436.57|434.17|436.91|434.51|436.48|434.08|0
1645037410000|2022-02-16 18:50:10|436.23|433.83|436.4|434|436.4|434|436.23|433.83|0
1645037420000|2022-02-16 18:50:20|436.23|433.83|436.14|433.74|436.4|434|436.14|433.74|0
1645037430000|2022-02-16 18:50:30|436.06|433.66|435.89|433.49|436.06|433.66|435.89|433.49|0
1645037440000|2022-02-16 18:50:40|436.06|433.66|436.57|434.17|436.57|434.17|436.06|433.66|0
1645037450000|2022-02-16 18:50:50|436.74|434.34|436.23|433.83|436.74|434.34|436.23|433.83|0
1645037460000|2022-02-16 18:51:00|435.72|433.32|435.21|432.81|435.72|433.32|435.21|432.81|0
1645037470000|2022-02-16 18:51:10|434.87|432.47|435.72|433.32|435.72|433.32|434.87|432.47|0
1645037480000|2022-02-16 18:51:20|435.55|433.15|435.38|432.98|435.55|433.15|435.38|432.98|0
1645037490000|2022-02-16 18:51:30|435.72|433.32|435.55|433.15|435.72|433.32|435.55|433.15|0
1645037500000|2022-02-16 18:51:40|435.38|432.98|435.38|432.98|435.38|432.98|434.87|432.47|0
1645037510000|2022-02-16 18:51:50|435.21|432.81|435.38|432.98|435.38|432.98|435.04|432.64|0
1645037520000|2022-02-16 18:52:00|435.55|433.15|435.72|433.32|435.72|433.32|435.55|433.15|0
1645037530000|2022-02-16 18:52:10|435.38|432.98|435.21|432.81|435.38|432.98|435.21|432.81|0
1645037540000|2022-02-16 18:52:20|435.38|432.98|435.21|432.81|435.38|432.98|435.21|432.81|0
1645037550000|2022-02-16 18:52:30|435.29|432.89|435.21|432.81|435.29|432.89|435.21|432.81|0
1645037560000|2022-02-16 18:52:40|435.38|432.98|435.38|432.98|435.38|432.98|435.21|432.81|0
1645037570000|2022-02-16 18:52:50|435.55|433.15|435.46|433.06|435.55|433.15|435.46|433.06|0
1645037580000|2022-02-16 18:53:00|435.72|433.32|435.72|433.32|435.72|433.32|435.55|433.15|0
1645037590000|2022-02-16 18:53:10|435.89|433.49|435.72|433.32|435.89|433.49|435.72|433.32|0
1645037600000|2022-02-16 18:53:20|435.88|433.48|436.05|433.65|436.05|433.65|435.88|433.48|0
1645037610000|2022-02-16 18:53:30|436.22|433.82|436.39|433.99|436.39|433.99|436.22|433.82|0
1645037620000|2022-02-16 18:53:40|436.22|433.82|436.14|433.74|436.22|433.82|436.05|433.65|0
1645037630000|2022-02-16 18:53:50|436.39|433.99|436.39|433.99|436.39|433.99|436.31|433.91|0
1645037640000|2022-02-16 18:54:00|436.22|433.82|435.97|433.57|436.22|433.82|435.97|433.57|0
1645037650000|2022-02-16 18:54:10|435.88|433.48|435.54|433.14|435.88|433.48|435.54|433.14|0
1645037660000|2022-02-16 18:54:20|435.63|433.23|435.88|433.48|435.88|433.48|435.63|433.23|0
1645037670000|2022-02-16 18:54:30|436.22|433.82|435.97|433.57|436.22|433.82|435.97|433.57|0
1645037680000|2022-02-16 18:54:40|435.88|433.48|435.88|433.48|435.88|433.48|435.71|433.31|0
1645037690000|2022-02-16 18:54:50|435.71|433.31|435.54|433.14|435.71|433.31|435.54|433.14|0
1645037700000|2022-02-16 18:55:00|435.71|433.31|436.05|433.65|436.05|433.65|435.71|433.31|0
1645037710000|2022-02-16 18:55:10|436.22|433.82|436.05|433.65|436.22|433.82|436.05|433.65|0
1645037730000|2022-02-16 18:55:30|436.22|433.82|436.39|433.99|436.56|434.16|436.22|433.82|0
1645037740000|2022-02-16 18:55:40|436.73|434.33|436.39|433.99|436.73|434.33|436.39|433.99|0
1645037750000|2022-02-16 18:55:50|436.65|434.25|436.73|434.33|436.73|434.33|436.56|434.16|0
1645037760000|2022-02-16 18:56:00|436.56|434.16|436.73|434.33|436.73|434.33|436.56|434.16|0
1645037770000|2022-02-16 18:56:10|437.07|434.67|437.07|434.67|437.07|434.67|437.07|434.67|0
1645037780000|2022-02-16 18:56:20|436.99|434.59|437.07|434.67|437.07|434.67|436.9|434.5|0
1645037790000|2022-02-16 18:56:30|437.24|434.84|437.76|435.36|437.76|435.36|437.24|434.84|0
1645037800000|2022-02-16 18:56:40|437.58|435.18|437.58|435.18|437.58|435.18|437.58|435.18|0
1645037810000|2022-02-16 18:56:50|437.76|435.36|437.67|435.27|437.76|435.36|437.67|435.27|0
1645037820000|2022-02-16 18:57:00|437.41|435.01|437.41|435.01|437.5|435.1|437.41|435.01|0
1645037830000|2022-02-16 18:57:10|437.58|435.18|437.24|434.84|437.58|435.18|437.24|434.84|0
1645037840000|2022-02-16 18:57:20|437.33|434.93|437.41|435.01|437.41|435.01|437.33|434.93|0
1645037850000|2022-02-16 18:57:30|437.24|434.84|437.07|434.67|437.24|434.84|437.07|434.67|0
1645037860000|2022-02-16 18:57:40|436.9|434.5|436.99|434.59|436.99|434.59|436.9|434.5|0
1645037870000|2022-02-16 18:57:50|436.9|434.5|437.07|434.67|437.07|434.67|436.9|434.5|0
1645037880000|2022-02-16 18:58:00|436.99|434.59|437.24|434.84|437.24|434.84|436.99|434.59|0
1645037890000|2022-02-16 18:58:10|437.41|435.01|437.67|435.27|437.67|435.27|437.41|435.01|0
1645037900000|2022-02-16 18:58:20|437.75|435.35|438.01|435.61|438.1|435.7|437.75|435.35|0
1645037910000|2022-02-16 18:58:30|437.75|435.35|437.67|435.27|437.92|435.52|437.67|435.27|0
1645037920000|2022-02-16 18:58:40|437.75|435.35|437.5|435.1|437.75|435.35|437.5|435.1|0
1645037930000|2022-02-16 18:58:50|437.58|435.18|437.58|435.18|437.58|435.18|437.41|435.01|0
1645037940000|2022-02-16 18:59:00|437.75|435.35|437.58|435.18|437.75|435.35|437.58|435.18|0
1645037950000|2022-02-16 18:59:10|437.41|435.01|438.52|436.12|438.52|436.12|437.41|435.01|0
1645037960000|2022-02-16 18:59:20|439.38|436.98|439.04|436.64|439.38|436.98|439.04|436.64|0
1645037970000|2022-02-16 18:59:30|439.12|436.72|438.61|436.21|439.21|436.81|438.61|436.21|0
1645037980000|2022-02-16 18:59:40|438.35|435.95|437.07|434.67|438.35|435.95|437.07|434.67|0
1645037990000|2022-02-16 18:59:50|436.31|433.91|436.48|434.08|436.48|434.08|435.29|432.89|0
1645038000000|2022-02-16 19:00:00|435.97|433.57|435.46|433.06|435.97|433.57|435.46|433.06|0
1645038010000|2022-02-16 19:00:10|435.71|433.31|435.88|433.48|435.88|433.48|435.71|433.31|0
1645038020000|2022-02-16 19:00:20|436.39|433.99|436.14|433.74|436.39|433.99|436.14|433.74|0
1645038030000|2022-02-16 19:00:30|436.05|433.65|432.49|430.09|436.05|433.65|430.8|428.4|0
1645038040000|2022-02-16 19:00:40|431.65|429.25|429.29|426.89|431.82|429.42|429.29|426.89|0
1645038050000|2022-02-16 19:00:50|427.86|425.46|425.42|423.02|427.86|425.46|425.01|422.61|0
1645038060000|2022-02-16 19:01:00|426.85|424.45|428.28|425.88|428.28|425.88|426.76|424.36|0
1645038070000|2022-02-16 19:01:10|429.71|427.31|428.95|426.55|429.71|427.31|428.95|426.55|0
1645038080000|2022-02-16 19:01:20|432.1|429.7|432.83|430.43|432.83|430.43|429.87|427.47|0
1645038090000|2022-02-16 19:01:30|431.64|429.24|431.14|428.74|431.64|429.24|431.14|428.74|0
1645038100000|2022-02-16 19:01:40|430.21|427.81|431.39|428.99|431.39|428.99|430.21|427.81|0
1645038110000|2022-02-16 19:01:50|433.09|430.69|430.55|428.15|433.09|430.69|430.55|428.15|0
1645038120000|2022-02-16 19:02:00|431.22|428.82|430.63|428.23|431.22|428.82|430.12|427.72|0
1645038130000|2022-02-16 19:02:10|431.14|428.74|435.06|432.66|435.06|432.66|431.14|428.74|0
1645038140000|2022-02-16 19:02:20|434.21|431.81|440.42|438.02|440.42|438.02|434.21|431.81|0
1645038150000|2022-02-16 19:02:30|442.21|439.81|441.69|439.29|442.21|439.81|441.69|439.29|0
1645038160000|2022-02-16 19:02:40|441.52|439.12|440.5|438.1|441.52|439.12|440.33|437.93|0
1645038170000|2022-02-16 19:02:50|441.52|439.12|438.96|436.56|441.52|439.12|438.96|436.56|0
1645038180000|2022-02-16 19:03:00|437.6|435.2|434.38|431.98|439.3|436.9|434.38|431.98|0
1645038190000|2022-02-16 19:03:10|436.11|433.71|436.88|434.48|436.88|434.48|436.11|433.71|0
1645038200000|2022-02-16 19:03:20|436.54|434.14|435.09|432.69|436.54|434.14|433.91|431.51|0
1645038210000|2022-02-16 19:03:30|435.43|433.03|435.43|433.03|435.43|433.03|435.35|432.95|0
1645038220000|2022-02-16 19:03:40|435.52|433.12|435.6|433.2|435.6|433.2|435.43|433.03|0
1645038230000|2022-02-16 19:03:50|434.33|431.93|435.01|432.61|435.01|432.61|434.33|431.93|0
1645038240000|2022-02-16 19:04:00|434.25|431.85|433.83|431.43|434.33|431.93|433.83|431.43|0
1645038250000|2022-02-16 19:04:10|434|431.6|427.76|425.36|434|431.6|427.76|425.36|0
1645038260000|2022-02-16 19:04:20|428.68|426.28|429.36|426.96|429.52|427.12|428.68|426.28|0
1645038270000|2022-02-16 19:04:30|430.53|428.13|431.21|428.81|431.37|428.97|430.53|428.13|0
1645038280000|2022-02-16 19:04:40|431.54|429.14|432.05|429.65|432.05|429.65|430.28|427.88|0
1645038290000|2022-02-16 19:04:50|431.88|429.48|431.88|429.48|431.88|429.48|431.8|429.4|0
1645038300000|2022-02-16 19:05:00|431.46|429.06|430.03|427.63|431.46|429.06|429.86|427.46|0
1645038310000|2022-02-16 19:05:10|430.12|427.72|428.94|426.54|430.2|427.8|428.94|426.54|0
1645038320000|2022-02-16 19:05:20|429.95|427.55|430.79|428.39|430.87|428.47|429.95|427.55|0
1645038330000|2022-02-16 19:05:30|432.05|429.65|432.39|429.99|432.89|430.49|432.05|429.65|0
1645038340000|2022-02-16 19:05:40|432.31|429.91|430.62|428.22|432.31|429.91|430.62|428.22|0
1645038350000|2022-02-16 19:05:50|430.87|428.47|430.03|427.63|431.37|428.97|430.03|427.63|0
1645038360000|2022-02-16 19:06:00|430.45|428.05|431.63|429.23|431.63|429.23|430.45|428.05|0
1645038370000|2022-02-16 19:06:10|433.23|430.83|432.05|429.65|433.4|431|432.05|429.65|0
1645038380000|2022-02-16 19:06:20|432.55|430.15|432.89|430.49|432.89|430.49|431.54|429.14|0
1645038390000|2022-02-16 19:06:30|432.55|430.15|433.06|430.66|433.06|430.66|431.88|429.48|0
1645038400000|2022-02-16 19:06:40|433.4|431|433.91|431.51|433.91|431.51|433.32|430.92|0
1645038410000|2022-02-16 19:06:50|432.89|430.49|432.39|429.99|432.89|430.49|432.3|429.9|0
1645038420000|2022-02-16 19:07:00|433.32|430.92|430.45|428.05|433.32|430.92|430.45|428.05|0
1645038430000|2022-02-16 19:07:10|430.79|428.39|430.03|427.63|430.87|428.47|429.86|427.46|0
1645038440000|2022-02-16 19:07:20|429.52|427.12|427.34|424.94|429.52|427.12|427.34|424.94|0
1645038450000|2022-02-16 19:07:30|428.43|426.03|428.01|425.61|428.51|426.11|428.01|425.61|0
1645038460000|2022-02-16 19:07:40|428.27|425.87|426.67|424.27|428.27|425.87|426.67|424.27|0
1645038470000|2022-02-16 19:07:50|427.01|424.61|427.93|425.53|427.93|425.53|427.01|424.61|0
1645038480000|2022-02-16 19:08:00|427.59|425.19|428.35|425.95|428.35|425.95|427.01|424.61|0
1645038490000|2022-02-16 19:08:10|428.43|426.03|428.18|425.78|428.51|426.11|428.18|425.78|0
1645038500000|2022-02-16 19:08:20|428.35|425.95|425|422.6|428.35|425.95|425|422.6|0
1645038510000|2022-02-16 19:08:30|424.83|422.43|425.16|422.76|425.16|422.76|424.16|421.76|0
1645038520000|2022-02-16 19:08:40|425.42|423.02|424.16|421.76|425.42|423.02|424|421.6|0
1645038530000|2022-02-16 19:08:50|424.66|422.26|425.16|422.76|425.16|422.76|424.66|422.26|0
1645038540000|2022-02-16 19:09:00|424.83|422.43|424.5|422.1|424.83|422.43|424.5|422.1|0
1645038550000|2022-02-16 19:09:10|425.33|422.93|425.33|422.93|426|423.6|425.33|422.93|0
1645038560000|2022-02-16 19:09:20|425.16|422.76|425.67|423.27|425.67|423.27|424.83|422.43|0
1645038570000|2022-02-16 19:09:30|425.08|422.68|425.25|422.85|425.25|422.85|424.83|422.43|0
1645038580000|2022-02-16 19:09:40|425.5|423.1|427|424.6|427.34|424.94|425.5|423.1|0
1645038590000|2022-02-16 19:09:50|427.67|425.27|428.43|426.03|428.43|426.03|427.59|425.19|0
1645038600000|2022-02-16 19:10:00|427.84|425.44|427.17|424.77|428.1|425.7|427.17|424.77|0
1645038610000|2022-02-16 19:10:10|426.84|424.44|427.43|425.03|428.01|425.61|426.84|424.44|0
1645038620000|2022-02-16 19:10:20|427.17|424.77|429.19|426.79|429.19|426.79|427.17|424.77|0
1645038630000|2022-02-16 19:10:30|430.36|427.96|430.19|427.79|430.36|427.96|429.44|427.04|0
1645038640000|2022-02-16 19:10:40|431.2|428.8|429.86|427.46|431.2|428.8|429.86|427.46|0
1645038650000|2022-02-16 19:10:50|429.69|427.29|429.52|427.12|429.69|427.29|429.52|427.12|0
1645038660000|2022-02-16 19:11:00|429.78|427.38|429.52|427.12|429.78|427.38|429.19|426.79|0
1645038670000|2022-02-16 19:11:10|429.69|427.29|430.36|427.96|430.36|427.96|429.69|427.29|0
1645038680000|2022-02-16 19:11:20|430.53|428.13|429.1|426.7|430.53|428.13|429.1|426.7|0
1645038690000|2022-02-16 19:11:30|428.94|426.54|428.85|426.45|428.94|426.54|428.68|426.28|0
1645038700000|2022-02-16 19:11:40|428.68|426.28|428.51|426.11|428.68|426.28|428.51|426.11|0
1645038710000|2022-02-16 19:11:50|428.85|426.45|426.84|424.44|428.85|426.45|426.84|424.44|0
1645038720000|2022-02-16 19:12:00|427.09|424.69|427.17|424.77|427.17|424.77|427|424.6|0
1645038730000|2022-02-16 19:12:10|427.67|425.27|428.68|426.28|428.68|426.28|427.67|425.27|0
1645038740000|2022-02-16 19:12:20|428.51|426.11|428.18|425.78|428.68|426.28|428.18|425.78|0
1645038750000|2022-02-16 19:12:30|430.53|428.13|430.19|427.79|430.53|428.13|430.19|427.79|0
1645038760000|2022-02-16 19:12:40|429.86|427.46|431.54|429.14|431.54|429.14|429.69|427.29|0
1645038770000|2022-02-16 19:12:50|432.22|429.82|430.76|428.36|433.87|431.47|430.76|428.36|0
1645038780000|2022-02-16 19:13:00|431.27|428.87|429.58|427.18|431.27|428.87|429.58|427.18|0
1645038790000|2022-02-16 19:13:10|428.74|426.34|430.18|427.78|430.18|427.78|428.74|426.34|0
1645038800000|2022-02-16 19:13:20|430.85|428.45|432.12|429.72|432.12|429.72|430.85|428.45|0
1645038810000|2022-02-16 19:13:30|432.2|429.8|430.35|427.95|432.2|429.8|430.35|427.95|0
1645038820000|2022-02-16 19:13:40|429.84|427.44|430.35|427.95|430.52|428.12|429.84|427.44|0
1645038830000|2022-02-16 19:13:50|429.34|426.94|429.76|427.36|429.76|427.36|428.5|426.1|0
1645038840000|2022-02-16 19:14:00|429.67|427.27|431.02|428.62|431.02|428.62|429.67|427.27|0
1645038850000|2022-02-16 19:14:10|432.03|429.63|431.36|428.96|432.03|429.63|431.36|428.96|0
1645038860000|2022-02-16 19:14:20|430.85|428.45|431.36|428.96|431.36|428.96|430.77|428.37|0
1645038870000|2022-02-16 19:14:30|431.02|428.62|430.1|427.7|431.02|428.62|430.1|427.7|0
1645038880000|2022-02-16 19:14:40|430.18|427.78|429.76|427.36|430.18|427.78|429|426.6|0
1645038890000|2022-02-16 19:14:50|429.34|426.94|430.43|428.03|430.51|428.11|429.34|426.94|0
1645038900000|2022-02-16 19:15:00|431.11|428.71|428.16|425.76|431.11|428.71|428.16|425.76|0
1645038910000|2022-02-16 19:15:10|428.5|426.1|427.99|425.59|428.58|426.18|427.99|425.59|0
1645038920000|2022-02-16 19:15:20|427.49|425.09|425.65|423.25|427.49|425.09|424.98|422.58|0
1645038930000|2022-02-16 19:15:30|425.98|423.58|426.82|424.42|426.82|424.42|425.98|423.58|0
1645038940000|2022-02-16 19:15:40|426.99|424.59|426.65|424.25|427.07|424.67|426.65|424.25|0
1645038950000|2022-02-16 19:15:50|425.81|423.41|426.32|423.92|426.82|424.42|425.81|423.41|0
1645038960000|2022-02-16 19:16:00|426.24|423.84|427.32|424.92|427.49|425.09|426.24|423.84|0
1645038970000|2022-02-16 19:16:10|426.24|423.84|426.4|424|426.65|424.25|425.98|423.58|0
1645038980000|2022-02-16 19:16:20|425.73|423.33|425.48|423.08|425.73|423.33|425.48|423.08|0
1645038990000|2022-02-16 19:16:30|425.98|423.58|426.65|424.25|426.91|424.51|425.98|423.58|0
1645039000000|2022-02-16 19:16:40|428.33|425.93|428.42|426.02|428.42|426.02|427.99|425.59|0
1645039010000|2022-02-16 19:16:50|427.99|425.59|427.99|425.59|428.25|425.85|427.99|425.59|0
1645039020000|2022-02-16 19:17:00|428.42|426.02|429|426.6|429|426.6|428.33|425.93|0
1645039030000|2022-02-16 19:17:10|428.16|425.76|428.16|425.76|428.33|425.93|428.16|425.76|0
1645039040000|2022-02-16 19:17:20|427.15|424.75|426.99|424.59|427.15|424.75|426.65|424.25|0
1645039050000|2022-02-16 19:17:30|426.48|424.08|426.91|424.51|426.99|424.59|426.48|424.08|0
1645039060000|2022-02-16 19:17:40|426.65|424.25|426.15|423.75|426.65|424.25|425.81|423.41|0
1645039070000|2022-02-16 19:17:50|426.48|424.08|426.15|423.75|426.48|424.08|425.9|423.5|0
1645039080000|2022-02-16 19:18:00|426.48|424.08|425.31|422.91|426.48|424.08|425.31|422.91|0
1645039090000|2022-02-16 19:18:10|425.65|423.25|424.14|421.74|425.65|423.25|424.14|421.74|0
1645039100000|2022-02-16 19:18:20|423.73|421.33|425.14|422.74|425.14|422.74|423.73|421.33|0
1645039110000|2022-02-16 19:18:30|425.48|423.08|425.65|423.25|425.65|423.25|425.48|423.08|0
1645039120000|2022-02-16 19:18:40|425.48|423.08|425.98|423.58|425.98|423.58|425.48|423.08|0
1645039130000|2022-02-16 19:18:50|426.23|423.83|426.15|423.75|426.31|423.91|426.15|423.75|0
1645039140000|2022-02-16 19:19:00|425.65|423.25|425.31|422.91|425.65|423.25|425.31|422.91|0
1645039150000|2022-02-16 19:19:10|425.14|422.74|424.48|422.08|425.14|422.74|424.48|422.08|0
1645039160000|2022-02-16 19:19:20|424.81|422.41|424.98|422.58|424.98|422.58|424.81|422.41|0
1645039170000|2022-02-16 19:19:30|424.73|422.33|423.81|421.41|424.73|422.33|423.81|421.41|0
1645039180000|2022-02-16 19:19:40|424.31|421.91|425.4|423|425.48|423.08|424.31|421.91|0
1645039190000|2022-02-16 19:19:50|425.31|422.91|425.48|423.08|425.48|423.08|425.14|422.74|0
1645039200000|2022-02-16 19:20:00|425.14|422.74|426.31|423.91|426.31|423.91|425.14|422.74|0
1645039210000|2022-02-16 19:20:10|425.98|423.58|424.64|422.24|425.98|423.58|424.64|422.24|0
1645039220000|2022-02-16 19:20:20|424.98|422.58|425.48|423.08|425.48|423.08|424.98|422.58|0
1645039230000|2022-02-16 19:20:30|425.64|423.24|425.4|423|425.98|423.58|425.14|422.74|0
1645039240000|2022-02-16 19:20:40|425.14|422.74|424.98|422.58|425.14|422.74|424.81|422.41|0
1645039250000|2022-02-16 19:20:50|424.47|422.07|424.31|421.91|424.47|422.07|424.31|421.91|0
1645039260000|2022-02-16 19:21:00|424.64|422.24|424.14|421.74|424.81|422.41|424.14|421.74|0
1645039270000|2022-02-16 19:21:10|424.64|422.24|424.31|421.91|424.64|422.24|424.31|421.91|0
1645039280000|2022-02-16 19:21:20|424.81|422.41|424.31|421.91|424.81|422.41|424.31|421.91|0
1645039290000|2022-02-16 19:21:30|424.39|421.99|424.47|422.07|424.64|422.24|424.39|421.99|0
1645039300000|2022-02-16 19:21:40|424.14|421.74|420.64|418.24|424.14|421.74|420.48|418.08|0
1645039310000|2022-02-16 19:21:50|420.56|418.16|418.98|416.58|420.56|418.16|418.98|416.58|0
1645039320000|2022-02-16 19:22:00|418.57|416.17|418.82|416.42|419.07|416.67|418.57|416.17|0
1645039330000|2022-02-16 19:22:10|418.15|415.75|418.15|415.75|418.15|415.75|417.49|415.09|0
1645039340000|2022-02-16 19:22:20|418.32|415.92|418.65|416.25|418.98|416.58|418.32|415.92|0
1645039350000|2022-02-16 19:22:30|418.32|415.92|418.82|416.42|418.98|416.58|418.32|415.92|0
1645039360000|2022-02-16 19:22:40|417.99|415.59|417.49|415.09|418.15|415.75|417.49|415.09|0
1645039370000|2022-02-16 19:22:50|417.82|415.42|418.15|415.75|418.15|415.75|417.66|415.26|0
1645039380000|2022-02-16 19:23:00|417.99|415.59|418.15|415.75|418.9|416.5|417.99|415.59|0
1645039390000|2022-02-16 19:23:10|418.49|416.09|418.15|415.75|418.49|416.09|417.82|415.42|0
1645039400000|2022-02-16 19:23:20|417.99|415.59|417.91|415.51|418.15|415.75|417.82|415.42|0
1645039410000|2022-02-16 19:23:30|417.82|415.42|416.92|414.52|417.82|415.42|416.67|414.27|0
1645039420000|2022-02-16 19:23:40|417|414.6|416.83|414.43|417|414.6|416.83|414.43|0
1645039430000|2022-02-16 19:23:50|416.5|414.1|416.83|414.43|416.83|414.43|416.17|413.77|0
1645039440000|2022-02-16 19:24:00|417|414.6|417|414.6|417|414.6|416.92|414.52|0
1645039450000|2022-02-16 19:24:10|417.33|414.93|417.16|414.76|417.33|414.93|416.67|414.27|0
1645039460000|2022-02-16 19:24:20|416.67|414.27|416.17|413.77|416.83|414.43|416.17|413.77|0
1645039470000|2022-02-16 19:24:30|416.34|413.94|415.67|413.27|416.34|413.94|415.67|413.27|0
1645039480000|2022-02-16 19:24:40|416|413.6|415.51|413.11|416|413.6|415.51|413.11|0
1645039490000|2022-02-16 19:24:50|415.18|412.78|415.02|412.62|415.18|412.78|414.85|412.45|0
1645039500000|2022-02-16 19:25:00|415.18|412.78|412.86|410.46|415.18|412.78|412.86|410.46|0
1645039510000|2022-02-16 19:25:10|413.02|410.62|412.86|410.46|413.02|410.62|412.78|410.38|0
1645039520000|2022-02-16 19:25:20|413.02|410.62|413.02|410.62|413.27|410.87|413.02|410.62|0
1645039530000|2022-02-16 19:25:30|413.19|410.79|412.03|409.63|413.19|410.79|412.03|409.63|0
1645039540000|2022-02-16 19:25:40|412.86|410.46|412.78|410.38|412.86|410.46|412.69|410.29|0
1645039550000|2022-02-16 19:25:50|412.53|410.13|413.52|411.12|413.52|411.12|412.53|410.13|0
1645039560000|2022-02-16 19:26:00|413.19|410.79|413.85|411.45|413.85|411.45|413.19|410.79|0
1645039570000|2022-02-16 19:26:10|414.18|411.78|414.35|411.95|414.35|411.95|414.18|411.78|0
1645039580000|2022-02-16 19:26:20|414.18|411.78|414.18|411.78|414.27|411.87|414.02|411.62|0
1645039590000|2022-02-16 19:26:30|414.02|411.62|414.1|411.7|414.1|411.7|413.85|411.45|0
1645039600000|2022-02-16 19:26:40|414.18|411.78|413.85|411.45|414.18|411.78|413.85|411.45|0
1645039610000|2022-02-16 19:26:50|414.02|411.62|413.68|411.28|414.02|411.62|413.68|411.28|0
1645039620000|2022-02-16 19:27:00|413.44|411.04|415.08|412.68|415.08|412.68|413.19|410.79|0
1645039630000|2022-02-16 19:27:10|415|412.6|414.75|412.35|415.08|412.68|414.75|412.35|0
1645039640000|2022-02-16 19:27:20|414.51|412.11|415.08|412.68|415.08|412.68|414.42|412.02|0
1645039650000|2022-02-16 19:27:30|414.42|412.02|414.42|412.02|414.51|412.11|414.26|411.86|0
1645039660000|2022-02-16 19:27:40|413.6|411.2|413.93|411.53|413.93|411.53|413.6|411.2|0
1645039670000|2022-02-16 19:27:50|413.76|411.36|413.76|411.36|414.09|411.69|413.76|411.36|0
1645039680000|2022-02-16 19:28:00|413.93|411.53|414.26|411.86|414.34|411.94|413.93|411.53|0
1645039690000|2022-02-16 19:28:10|412.45|410.05|412.69|410.29|412.69|410.29|412.45|410.05|0
1645039700000|2022-02-16 19:28:20|412.03|409.63|412.19|409.79|412.36|409.96|412.03|409.63|0
1645039710000|2022-02-16 19:28:30|412.36|409.96|412.28|409.88|412.69|410.29|412.28|409.88|0
1645039720000|2022-02-16 19:28:40|412.19|409.79|413.11|410.71|413.11|410.71|412.19|409.79|0
1645039730000|2022-02-16 19:28:50|412.86|410.46|412.69|410.29|413.19|410.79|412.69|410.29|0
1645039740000|2022-02-16 19:29:00|412.53|410.13|413.19|410.79|413.19|410.79|412.53|410.13|0
1645039750000|2022-02-16 19:29:10|413.52|411.12|413.68|411.28|413.85|411.45|413.52|411.12|0
1645039760000|2022-02-16 19:29:20|413.35|410.95|413.52|411.12|413.52|411.12|413.35|410.95|0
1645039770000|2022-02-16 19:29:30|413.44|411.04|413.52|411.12|413.68|411.28|413.35|410.95|0
1645039780000|2022-02-16 19:29:40|412.86|410.46|412.69|410.29|412.86|410.46|412.53|410.13|0
1645039790000|2022-02-16 19:29:50|412.52|410.12|412.69|410.29|412.69|410.29|412.45|410.05|0
1645039800000|2022-02-16 19:30:00|412.52|410.12|412.52|410.12|412.52|410.12|412.52|410.12|0
1645039810000|2022-02-16 19:30:10|410.21|407.81|409.15|406.75|410.21|407.81|408.73|406.33|0
1645039820000|2022-02-16 19:30:20|410.05|407.65|409.15|406.75|410.05|407.65|409.15|406.75|0
1645039830000|2022-02-16 19:30:30|408.73|406.33|408.98|406.58|409.22|406.82|408.57|406.17|0
1645039840000|2022-02-16 19:30:40|409.06|406.66|409.72|407.32|409.72|407.32|409.06|406.66|0
1645039850000|2022-02-16 19:30:50|409.55|407.15|409.06|406.66|409.55|407.15|409.06|406.66|0
1645039860000|2022-02-16 19:31:00|408.9|406.5|409.39|406.99|409.39|406.99|408.9|406.5|0
1645039870000|2022-02-16 19:31:10|409.06|406.66|408.9|406.5|409.06|406.66|408.73|406.33|0
1645039880000|2022-02-16 19:31:20|408.4|406|407.74|405.34|408.4|406|407.74|405.34|0
1645039890000|2022-02-16 19:31:30|408.07|405.67|407.25|404.85|408.07|405.67|407.25|404.85|0
1645039900000|2022-02-16 19:31:40|407.58|405.18|406.92|404.52|407.74|405.34|406.92|404.52|0
1645039910000|2022-02-16 19:31:50|406.6|404.2|406.6|404.2|406.6|404.2|406.6|404.2|0
1645039920000|2022-02-16 19:32:00|406.76|404.36|406.84|404.44|406.92|404.52|406.76|404.36|0
1645039930000|2022-02-16 19:32:10|406.6|404.2|406.6|404.2|406.92|404.52|406.6|404.2|0
1645039940000|2022-02-16 19:32:20|406.76|404.36|406.43|404.03|407.01|404.61|406.43|404.03|0
1645039950000|2022-02-16 19:32:30|406.76|404.36|406.6|404.2|406.76|404.36|406.6|404.2|0
1645039960000|2022-02-16 19:32:40|406.68|404.28|406.92|404.52|406.92|404.52|406.68|404.28|0
1645039970000|2022-02-16 19:32:50|406.43|404.03|406.6|404.2|406.6|404.2|406.1|403.7|0
1645039980000|2022-02-16 19:33:00|411.71|409.31|407.67|405.27|411.71|409.31|407.17|404.77|0
1645039990000|2022-02-16 19:33:10|407.5|405.1|408.74|406.34|408.74|406.34|407.5|405.1|0
1645040000000|2022-02-16 19:33:20|409.07|406.67|410.87|408.47|410.87|408.47|409.07|406.67|0
1645040010000|2022-02-16 19:33:30|411.04|408.64|411.04|408.64|411.04|408.64|410.71|408.31|0
1645040020000|2022-02-16 19:33:40|411.37|408.97|411.69|409.29|411.69|409.29|411.37|408.97|0
1645040030000|2022-02-16 19:33:50|411.86|409.46|411.69|409.29|411.86|409.46|411.37|408.97|0
1645040040000|2022-02-16 19:34:00|411.37|408.97|411.37|408.97|411.53|409.13|411.37|408.97|0
1645040050000|2022-02-16 19:34:10|411.29|408.89|412.02|409.62|412.02|409.62|411.2|408.8|0
1645040060000|2022-02-16 19:34:20|411.86|409.46|412.02|409.62|412.02|409.62|411.86|409.46|0
1645040070000|2022-02-16 19:34:30|412.35|409.95|412.19|409.79|412.52|410.12|412.19|409.79|0
1645040080000|2022-02-16 19:34:40|412.68|410.28|412.52|410.12|412.68|410.28|412.52|410.12|0
1645040090000|2022-02-16 19:34:50|412.02|409.62|413.18|410.78|413.18|410.78|412.02|409.62|0
1645040100000|2022-02-16 19:35:00|412.68|410.28|412.85|410.45|412.85|410.45|412.52|410.12|0
1645040110000|2022-02-16 19:35:10|412.68|410.28|411.86|409.46|412.68|410.28|411.86|409.46|0
1645040120000|2022-02-16 19:35:20|412.19|409.79|412.19|409.79|412.19|409.79|412.19|409.79|0
1645040130000|2022-02-16 19:35:30|412.35|409.95|412.52|410.12|412.52|410.12|412.19|409.79|0
1645040140000|2022-02-16 19:35:40|413.01|410.61|413.18|410.78|413.18|410.78|412.85|410.45|0
1645040150000|2022-02-16 19:35:50|413.34|410.94|413.67|411.27|413.67|411.27|413.34|410.94|0
1645040160000|2022-02-16 19:36:00|413.59|411.19|414.16|411.76|414.16|411.76|413.59|411.19|0
1645040170000|2022-02-16 19:36:10|414|411.6|413.67|411.27|414|411.6|413.67|411.27|0
1645040180000|2022-02-16 19:36:20|414|411.6|413.83|411.43|414.16|411.76|413.83|411.43|0
1645040190000|2022-02-16 19:36:30|414.16|411.76|414.33|411.93|414.33|411.93|414|411.6|0
1645040200000|2022-02-16 19:36:40|414.49|412.09|414.49|412.09|414.49|412.09|414.33|411.93|0
1645040210000|2022-02-16 19:36:50|414.82|412.42|415.15|412.75|415.15|412.75|414.82|412.42|0
1645040220000|2022-02-16 19:37:00|415.32|412.92|415.49|413.09|415.9|413.5|415.32|412.92|0
1645040230000|2022-02-16 19:37:10|415.74|413.34|415.15|412.75|415.74|413.34|415.15|412.75|0
1645040240000|2022-02-16 19:37:20|415.32|412.92|415.98|413.58|415.98|413.58|415.32|412.92|0
1645040250000|2022-02-16 19:37:30|415.82|413.42|415.74|413.34|415.98|413.58|415.74|413.34|0
1645040260000|2022-02-16 19:37:40|416.15|413.75|416.48|414.08|416.64|414.24|416.15|413.75|0
1645040270000|2022-02-16 19:37:50|416.97|414.57|416.81|414.41|416.97|414.57|416.81|414.41|0
1645040280000|2022-02-16 19:38:00|416.64|414.24|416.64|414.24|416.97|414.57|416.48|414.08|0
1645040290000|2022-02-16 19:38:10|417.31|414.91|416.64|414.24|417.31|414.91|416.64|414.24|0
1645040300000|2022-02-16 19:38:20|416.48|414.08|416.15|413.75|416.48|414.08|416.15|413.75|0
1645040310000|2022-02-16 19:38:30|416.48|414.08|416.48|414.08|416.81|414.41|416.31|413.91|0
1645040320000|2022-02-16 19:38:40|415.82|413.42|415.82|413.42|415.82|413.42|415.15|412.75|0
1645040330000|2022-02-16 19:38:50|415.98|413.58|416.31|413.91|416.31|413.91|415.98|413.58|0
1645040340000|2022-02-16 19:39:00|415.98|413.58|416.31|413.91|416.31|413.91|415.65|413.25|0
1645040350000|2022-02-16 19:39:10|416.64|414.24|415.82|413.42|416.64|414.24|415.82|413.42|0
1645040360000|2022-02-16 19:39:20|415.15|412.75|415.15|412.75|415.41|413.01|415.15|412.75|0
1645040370000|2022-02-16 19:39:30|414|411.6|414.33|411.93|414.66|412.26|414|411.6|0
1645040380000|2022-02-16 19:39:40|414.66|412.26|414.74|412.34|414.74|412.34|414.33|411.93|0
1645040390000|2022-02-16 19:39:50|414.82|412.42|414.66|412.26|414.82|412.42|414.66|412.26|0
1645040400000|2022-02-16 19:40:00|414.82|412.42|414.25|411.85|415.15|412.75|414.25|411.85|0
1645040410000|2022-02-16 19:40:10|414.66|412.26|414.49|412.09|414.66|412.26|414.49|412.09|0
1645040420000|2022-02-16 19:40:20|414.82|412.42|414.99|412.59|414.99|412.59|414.82|412.42|0
1645040430000|2022-02-16 19:40:30|414.82|412.42|414.33|411.93|414.82|412.42|414.16|411.76|0
1645040440000|2022-02-16 19:40:40|414.66|412.26|414.99|412.59|415.15|412.75|414.66|412.26|0
1645040450000|2022-02-16 19:40:50|415.65|413.25|415.15|412.75|415.65|413.25|415.15|412.75|0
1645040460000|2022-02-16 19:41:00|416.15|413.75|415.98|413.58|416.31|413.91|415.98|413.58|0
1645040470000|2022-02-16 19:41:10|415.65|413.25|416.64|414.24|416.64|414.24|415.65|413.25|0
1645040480000|2022-02-16 19:41:20|415.98|413.58|416.48|414.08|416.48|414.08|415.98|413.58|0
1645040490000|2022-02-16 19:41:30|416.64|414.24|417.8|415.4|417.8|415.4|416.64|414.24|0
1645040500000|2022-02-16 19:41:40|418.13|415.73|418.47|416.07|418.47|416.07|418.13|415.73|0
1645040510000|2022-02-16 19:41:50|417.97|415.57|418.3|415.9|418.3|415.9|417.97|415.57|0
1645040520000|2022-02-16 19:42:00|417.97|415.57|418.8|416.4|418.8|416.4|417.97|415.57|0
1645040530000|2022-02-16 19:42:10|418.13|415.73|417.97|415.57|418.3|415.9|417.97|415.57|0
1645040540000|2022-02-16 19:42:20|417.64|415.24|416.81|414.41|417.64|415.24|416.81|414.41|0
1645040550000|2022-02-16 19:42:30|417.06|414.66|416.56|414.16|417.06|414.66|416.56|414.16|0
1645040560000|2022-02-16 19:42:40|416.64|414.24|416.31|413.91|416.64|414.24|416.31|413.91|0
1645040570000|2022-02-16 19:42:50|416.56|414.16|416.64|414.24|416.97|414.57|416.56|414.16|0
1645040580000|2022-02-16 19:43:00|416.31|413.91|415.24|412.84|416.31|413.91|415.24|412.84|0
1645040590000|2022-02-16 19:43:10|415.32|412.92|415.48|413.08|415.65|413.25|415.15|412.75|0
1645040600000|2022-02-16 19:43:20|415.32|412.92|416.14|413.74|416.14|413.74|415.32|412.92|0
1645040610000|2022-02-16 19:43:30|415.73|413.33|415.81|413.41|415.81|413.41|415.48|413.08|0
1645040620000|2022-02-16 19:43:40|415.65|413.25|415.65|413.25|415.81|413.41|415.48|413.08|0
1645040630000|2022-02-16 19:43:50|415.48|413.08|416.14|413.74|416.14|413.74|415.48|413.08|0
1645040640000|2022-02-16 19:44:00|416.97|414.57|416.97|414.57|416.97|414.57|416.97|414.57|0
1645040650000|2022-02-16 19:44:10|417.14|414.74|416.89|414.49|417.14|414.74|416.81|414.41|0
1645040660000|2022-02-16 19:44:20|416.97|414.57|416.56|414.16|416.97|414.57|416.31|413.91|0
1645040670000|2022-02-16 19:44:30|416.97|414.57|416.81|414.41|416.97|414.57|416.81|414.41|0
1645040680000|2022-02-16 19:44:40|416.97|414.57|416.81|414.41|416.97|414.57|416.81|414.41|0
1645040690000|2022-02-16 19:44:50|416.48|414.08|416.97|414.57|416.97|414.57|416.31|413.91|0
1645040700000|2022-02-16 19:45:00|416.64|414.24|416.81|414.41|417.14|414.74|416.64|414.24|0
1645040710000|2022-02-16 19:45:10|416.97|414.57|416.64|414.24|416.97|414.57|416.64|414.24|0
1645040720000|2022-02-16 19:45:20|416.31|413.91|415.81|413.41|416.31|413.91|415.81|413.41|0
1645040730000|2022-02-16 19:45:30|415.57|413.17|415.48|413.08|415.65|413.25|415.32|412.92|0
1645040740000|2022-02-16 19:45:40|415.32|412.92|415.15|412.75|415.32|412.92|415.15|412.75|0
1645040750000|2022-02-16 19:45:50|415.32|412.92|415.48|413.08|415.48|413.08|415.32|412.92|0
1645040760000|2022-02-16 19:46:00|415.98|413.58|415.32|412.92|415.98|413.58|415.32|412.92|0
1645040770000|2022-02-16 19:46:10|415.15|412.75|414.66|412.26|415.15|412.75|414.66|412.26|0
1645040780000|2022-02-16 19:46:20|415.48|413.08|415.32|412.92|415.48|413.08|415.32|412.92|0
1645040790000|2022-02-16 19:46:30|415.24|412.84|415.48|413.08|415.48|413.08|415.07|412.67|0
1645040800000|2022-02-16 19:46:40|415.32|412.92|415.48|413.08|415.48|413.08|415.15|412.75|0
1645040810000|2022-02-16 19:46:50|415.4|413|415.48|413.08|415.48|413.08|415.32|412.92|0
1645040820000|2022-02-16 19:47:00|415.98|413.58|415.81|413.41|416.14|413.74|415.81|413.41|0
1645040830000|2022-02-16 19:47:10|416.14|413.74|415.73|413.33|416.23|413.83|415.73|413.33|0
1645040840000|2022-02-16 19:47:20|415.65|413.25|415.81|413.41|415.98|413.58|415.65|413.25|0
1645040850000|2022-02-16 19:47:30|415.98|413.58|416.14|413.74|416.14|413.74|415.98|413.58|0
1645040860000|2022-02-16 19:47:40|416.23|413.83|416.31|413.91|416.31|413.91|416.14|413.74|0
1645040870000|2022-02-16 19:47:50|416.14|413.74|417.47|415.07|417.47|415.07|416.14|413.74|0
1645040880000|2022-02-16 19:48:00|417.3|414.9|418.3|415.9|418.46|416.06|417.3|414.9|0
1645040890000|2022-02-16 19:48:10|418.13|415.73|418.63|416.23|418.63|416.23|418.13|415.73|0
1645040900000|2022-02-16 19:48:20|418.96|416.56|419.13|416.73|419.29|416.89|418.96|416.56|0
1645040910000|2022-02-16 19:48:30|418.96|416.56|419.96|417.56|419.96|417.56|418.96|416.56|0
1645040920000|2022-02-16 19:48:40|419.79|417.39|418.88|416.48|419.79|417.39|418.88|416.48|0
1645040930000|2022-02-16 19:48:50|418.8|416.4|418.63|416.23|418.8|416.4|418.63|416.23|0
1645040940000|2022-02-16 19:49:00|418.46|416.06|418.63|416.23|418.63|416.23|418.46|416.06|0
1645040950000|2022-02-16 19:49:10|417.97|415.57|417.97|415.57|417.97|415.57|417.47|415.07|0
1645040960000|2022-02-16 19:49:20|418.05|415.65|417.8|415.4|418.05|415.65|417.8|415.4|0
1645040970000|2022-02-16 19:49:30|417.39|414.99|417.63|415.23|417.8|415.4|417.39|414.99|0
1645040980000|2022-02-16 19:49:40|417.72|415.32|417.97|415.57|417.97|415.57|417.55|415.15|0
1645040990000|2022-02-16 19:49:50|417.72|415.32|418.63|416.23|418.63|416.23|417.72|415.32|0
1645041000000|2022-02-16 19:50:00|418.96|416.56|418.63|416.23|418.96|416.56|418.3|415.9|0
1645041010000|2022-02-16 19:50:10|418.96|416.56|418.88|416.48|419.05|416.65|418.8|416.4|0
1645041020000|2022-02-16 19:50:20|418.8|416.4|419.13|416.73|419.13|416.73|418.8|416.4|0
1645041030000|2022-02-16 19:50:30|418.96|416.56|419.13|416.73|419.46|417.06|418.96|416.56|0
1645041040000|2022-02-16 19:50:40|419.46|417.06|419.38|416.98|419.46|417.06|419.29|416.89|0
1645041050000|2022-02-16 19:50:50|419.29|416.89|419.29|416.89|419.29|416.89|418.96|416.56|0
1645041060000|2022-02-16 19:51:00|418.46|416.06|417.8|415.4|418.46|416.06|417.8|415.4|0
1645041070000|2022-02-16 19:51:10|418.46|416.06|418.63|416.23|418.63|416.23|418.46|416.06|0
1645041080000|2022-02-16 19:51:20|418.3|415.9|418.63|416.23|418.63|416.23|418.3|415.9|0
1645041090000|2022-02-16 19:51:30|418.46|416.06|418.13|415.73|418.46|416.06|417.96|415.56|0
1645041100000|2022-02-16 19:51:40|418.05|415.65|417.96|415.56|418.05|415.65|417.96|415.56|0
1645041110000|2022-02-16 19:51:50|417.8|415.4|417.63|415.23|417.8|415.4|417.63|415.23|0
1645041120000|2022-02-16 19:52:00|417.8|415.4|417.14|414.74|417.8|415.4|417.14|414.74|0
1645041130000|2022-02-16 19:52:10|417.3|414.9|417.8|415.4|417.96|415.56|417.3|414.9|0
1645041140000|2022-02-16 19:52:20|417.63|415.23|417.63|415.23|417.63|415.23|417.47|415.07|0
1645041150000|2022-02-16 19:52:30|417.55|415.15|416.97|414.57|417.55|415.15|416.89|414.49|0
1645041160000|2022-02-16 19:52:40|417.3|414.9|416.8|414.4|417.3|414.9|416.8|414.4|0
1645041170000|2022-02-16 19:52:50|416.97|414.57|416.47|414.07|416.97|414.57|416.47|414.07|0
1645041180000|2022-02-16 19:53:00|416.31|413.91|415.65|413.25|416.31|413.91|415.65|413.25|0
1645041190000|2022-02-16 19:53:10|415.48|413.08|415.48|413.08|415.65|413.25|415.48|413.08|0
1645041200000|2022-02-16 19:53:20|415.65|413.25|415.73|413.33|415.73|413.33|415.65|413.25|0
1645041210000|2022-02-16 19:53:30|415.65|413.25|415.9|413.5|415.9|413.5|415.48|413.08|0
1645041220000|2022-02-16 19:53:40|416.31|413.91|416.06|413.66|416.39|413.99|416.06|413.66|0
1645041230000|2022-02-16 19:53:50|415.81|413.41|415.48|413.08|415.81|413.41|415.48|413.08|0
1645041240000|2022-02-16 19:54:00|416.23|413.83|416.64|414.24|416.8|414.4|416.23|413.83|0
1645041250000|2022-02-16 19:54:10|416.8|414.4|416.8|414.4|416.97|414.57|416.8|414.4|0
1645041260000|2022-02-16 19:54:20|416.47|414.07|416.8|414.4|416.8|414.4|416.47|414.07|0
1645041270000|2022-02-16 19:54:30|417.06|414.66|416.8|414.4|417.06|414.66|416.8|414.4|0
1645041280000|2022-02-16 19:54:40|416.64|414.24|416.64|414.24|416.64|414.24|416.47|414.07|0
1645041290000|2022-02-16 19:54:50|416.47|414.07|416.47|414.07|416.8|414.4|416.47|414.07|0
1645041300000|2022-02-16 19:55:00|416.31|413.91|415.81|413.41|416.64|414.24|415.81|413.41|0
1645041310000|2022-02-16 19:55:10|415.31|412.91|416.14|413.74|416.47|414.07|415.31|412.91|0
1645041320000|2022-02-16 19:55:20|415.81|413.41|415.98|413.58|415.98|413.58|415.81|413.41|0
1645041330000|2022-02-16 19:55:30|415.81|413.41|415.64|413.24|415.98|413.58|415.64|413.24|0
1645041340000|2022-02-16 19:55:40|415.15|412.75|415.07|412.67|415.15|412.75|414.98|412.58|0
1645041350000|2022-02-16 19:55:50|415.31|412.91|415.23|412.83|415.31|412.91|415.15|412.75|0
1645041360000|2022-02-16 19:56:00|414.49|412.09|414.82|412.42|414.82|412.42|414.41|412.01|0
1645041370000|2022-02-16 19:56:10|415.31|412.91|414.49|412.09|415.31|412.91|414.49|412.09|0
1645041380000|2022-02-16 19:56:20|414.32|411.92|414.49|412.09|414.49|412.09|414.32|411.92|0
1645041390000|2022-02-16 19:56:30|414.98|412.58|414.98|412.58|415.31|412.91|414.98|412.58|0
1645041400000|2022-02-16 19:56:40|414.82|412.42|414.65|412.25|414.82|412.42|414.65|412.25|0
1645041410000|2022-02-16 19:56:50|414.49|412.09|414.32|411.92|414.65|412.25|414.32|411.92|0
1645041420000|2022-02-16 19:57:00|413.17|410.77|413|410.6|413.17|410.77|412.84|410.44|0
1645041430000|2022-02-16 19:57:10|413.66|411.26|413.5|411.1|413.66|411.26|413.5|411.1|0
1645041440000|2022-02-16 19:57:20|413.33|410.93|413.17|410.77|413.42|411.02|413.17|410.77|0
1645041450000|2022-02-16 19:57:30|412.18|409.78|412.01|409.61|412.18|409.78|412.01|409.61|0
1645041460000|2022-02-16 19:57:40|412.18|409.78|412.84|410.44|412.84|410.44|412.18|409.78|0
1645041470000|2022-02-16 19:57:50|413.17|410.77|412.76|410.36|413.17|410.77|412.76|410.36|0
1645041480000|2022-02-16 19:58:00|412.67|410.27|412.01|409.61|412.67|410.27|412.01|409.61|0
1645041490000|2022-02-16 19:58:10|412.34|409.94|412.01|409.61|412.34|409.94|412.01|409.61|0
1645041500000|2022-02-16 19:58:20|412.18|409.78|412.34|409.94|412.34|409.94|412.01|409.61|0
1645041510000|2022-02-16 19:58:30|412.1|409.7|412.01|409.61|412.1|409.7|411.85|409.45|0
1645041520000|2022-02-16 19:58:40|412.18|409.78|412.18|409.78|412.18|409.78|411.85|409.45|0
1645041530000|2022-02-16 19:58:50|412.1|409.7|412.18|409.78|412.18|409.78|412.1|409.7|0
1645041540000|2022-02-16 19:59:00|412.01|409.61|412.01|409.61|412.01|409.61|411.85|409.45|0
1645041550000|2022-02-16 19:59:10|412.84|410.44|413.25|410.85|413.25|410.85|412.84|410.44|0
1645041560000|2022-02-16 19:59:20|413.17|410.77|412.67|410.27|413.17|410.77|412.67|410.27|0
1645041570000|2022-02-16 19:59:30|412.51|410.11|412.84|410.44|412.84|410.44|412.34|409.94|0
1645041580000|2022-02-16 19:59:40|412.51|410.11|412.18|409.78|412.51|410.11|412.18|409.78|0
1645041590000|2022-02-16 19:59:50|412.1|409.7|411.52|409.12|412.1|409.7|411.52|409.12|0
1645041600000|2022-02-16 20:00:00|411.19|408.79|411.36|408.96|411.36|408.96|411.03|408.63|0
1645041610000|2022-02-16 20:00:10|411.03|408.63|410.95|408.55|411.19|408.79|410.95|408.55|0
1645041620000|2022-02-16 20:00:20|410.7|408.3|410.37|407.97|410.7|408.3|410.37|407.97|0
1645041630000|2022-02-16 20:00:30|409.88|407.48|409.88|407.48|409.88|407.48|409.55|407.15|0
1645041640000|2022-02-16 20:00:40|410.21|407.81|410.37|407.97|410.37|407.97|410.21|407.81|0
1645041650000|2022-02-16 20:00:50|410.86|408.46|410.62|408.22|410.86|408.46|410.62|408.22|0
1645041660000|2022-02-16 20:01:00|410.7|408.3|411.19|408.79|411.19|408.79|410.53|408.13|0
1645041670000|2022-02-16 20:01:10|411.03|408.63|410.7|408.3|411.03|408.63|410.7|408.3|0
1645041680000|2022-02-16 20:01:20|410.86|408.46|410.7|408.3|411.03|408.63|410.7|408.3|0
1645041690000|2022-02-16 20:01:30|410.78|408.38|411.52|409.12|411.52|409.12|410.78|408.38|0
1645041700000|2022-02-16 20:01:40|411.36|408.96|412.18|409.78|412.18|409.78|411.36|408.96|0
1645041710000|2022-02-16 20:01:50|412.01|409.61|413|410.6|413|410.6|412.01|409.61|0
1645041720000|2022-02-16 20:02:00|412.34|409.94|412.34|409.94|412.34|409.94|411.85|409.45|0
1645041730000|2022-02-16 20:02:10|412.18|409.78|412.18|409.78|412.18|409.78|412.01|409.61|0
1645041740000|2022-02-16 20:02:20|411.68|409.28|411.68|409.28|411.93|409.53|411.68|409.28|0
1645041750000|2022-02-16 20:02:30|411.52|409.12|412.18|409.78|412.18|409.78|411.52|409.12|0
1645041760000|2022-02-16 20:02:40|412.34|409.94|411.68|409.28|412.34|409.94|411.68|409.28|0
1645041770000|2022-02-16 20:02:50|411.19|408.79|411.28|408.88|411.28|408.88|411.03|408.63|0
1645041780000|2022-02-16 20:03:00|411.19|408.79|410.53|408.13|411.19|408.79|410.53|408.13|0
1645041790000|2022-02-16 20:03:10|410.7|408.3|410.37|407.97|410.7|408.3|410.04|407.64|0
1645041800000|2022-02-16 20:03:20|410.7|408.3|410.37|407.97|410.7|408.3|410.37|407.97|0
1645041810000|2022-02-16 20:03:30|410.53|408.13|410.21|407.81|410.53|408.13|410.21|407.81|0
1645041820000|2022-02-16 20:03:40|409.55|407.15|410.04|407.64|410.04|407.64|409.55|407.15|0
1645041830000|2022-02-16 20:03:50|408.89|406.49|408.89|406.49|409.22|406.82|408.89|406.49|0
1645041840000|2022-02-16 20:04:00|409.06|406.66|408.89|406.49|409.06|406.66|408.89|406.49|0
1645041850000|2022-02-16 20:04:10|408.73|406.33|408.4|406|408.89|406.49|408.4|406|0
1645041860000|2022-02-16 20:04:20|407.75|405.35|407.91|405.51|408.08|405.68|407.75|405.35|0
1645041870000|2022-02-16 20:04:30|407.59|405.19|405.46|403.06|407.59|405.19|405.46|403.06|0
1645041880000|2022-02-16 20:04:40|405.14|402.74|404.97|402.57|405.46|403.06|404.49|402.09|0
1645041890000|2022-02-16 20:04:50|405.22|402.82|404.97|402.57|405.79|403.39|404.97|402.57|0
1645041900000|2022-02-16 20:05:00|404.81|402.41|405.46|403.06|405.46|403.06|404.81|402.41|0
1645041910000|2022-02-16 20:05:10|405.63|403.23|405.46|403.06|405.63|403.23|405.46|403.06|0
1645041920000|2022-02-16 20:05:20|405.95|403.55|406.44|404.04|406.44|404.04|405.95|403.55|0
1645041930000|2022-02-16 20:05:30|406.6|404.2|405.95|403.55|406.6|404.2|405.95|403.55|0
1645041940000|2022-02-16 20:05:40|406.12|403.72|405.79|403.39|406.12|403.72|405.63|403.23|0
1645041950000|2022-02-16 20:05:50|405.63|403.23|405.63|403.23|405.95|403.55|405.63|403.23|0
1645041960000|2022-02-16 20:06:00|405.95|403.55|406.11|403.71|406.11|403.71|405.95|403.55|0
1645041970000|2022-02-16 20:06:10|405.95|403.55|406.11|403.71|406.11|403.71|405.63|403.23|0
1645041980000|2022-02-16 20:06:20|406.04|403.64|405.71|403.31|406.04|403.64|405.71|403.31|0
1645041990000|2022-02-16 20:06:30|405.55|403.15|405.95|403.55|405.95|403.55|405.3|402.9|0
1645042000000|2022-02-16 20:06:40|406.6|404.2|407.42|405.02|407.42|405.02|406.6|404.2|0
1645042010000|2022-02-16 20:06:50|407.26|404.86|406.93|404.53|407.42|405.02|406.93|404.53|0
1645042020000|2022-02-16 20:07:00|407.09|404.69|407.26|404.86|407.42|405.02|406.93|404.53|0
1645042030000|2022-02-16 20:07:10|407.75|405.35|407.42|405.02|407.75|405.35|407.42|405.02|0
1645042040000|2022-02-16 20:07:20|407.26|404.86|406.6|404.2|407.26|404.86|406.6|404.2|0
1645042050000|2022-02-16 20:07:30|407.09|404.69|407.18|404.78|407.42|405.02|407.09|404.69|0
1645042060000|2022-02-16 20:07:40|406.77|404.37|406.93|404.53|406.93|404.53|406.28|403.88|0
1645042070000|2022-02-16 20:07:50|406.6|404.2|406.6|404.2|406.77|404.37|406.44|404.04|0
1645042080000|2022-02-16 20:08:00|406.28|403.88|406.28|403.88|406.44|404.04|406.11|403.71|0
1645042090000|2022-02-16 20:08:10|406.77|404.37|406.6|404.2|406.77|404.37|406.44|404.04|0
1645042100000|2022-02-16 20:08:20|406.28|403.88|406.28|403.88|406.28|403.88|406.04|403.64|0
1645042110000|2022-02-16 20:08:30|405.63|403.23|406.28|403.88|406.28|403.88|405.63|403.23|0
1645042120000|2022-02-16 20:08:40|406.6|404.2|406.93|404.53|406.93|404.53|406.6|404.2|0
1645042130000|2022-02-16 20:08:50|406.77|404.37|406.77|404.37|406.93|404.53|406.6|404.2|0
1645042140000|2022-02-16 20:09:00|407.42|405.02|407.18|404.78|407.42|405.02|407.18|404.78|0
1645042150000|2022-02-16 20:09:10|407.09|404.69|407.58|405.18|407.75|405.35|407.09|404.69|0
1645042160000|2022-02-16 20:09:20|407.18|404.78|407.09|404.69|407.42|405.02|407.09|404.69|0
1645042170000|2022-02-16 20:09:30|406.77|404.37|406.6|404.2|406.77|404.37|406.6|404.2|0
1645042180000|2022-02-16 20:09:40|406.44|404.04|406.93|404.53|406.93|404.53|406.44|404.04|0
1645042190000|2022-02-16 20:09:50|407.09|404.69|407.09|404.69|407.09|404.69|406.93|404.53|0
1645042200000|2022-02-16 20:10:00|406.77|404.37|407.09|404.69|407.09|404.69|406.6|404.2|0
1645042210000|2022-02-16 20:10:10|406.93|404.53|406.93|404.53|407.09|404.69|406.93|404.53|0
1645042220000|2022-02-16 20:10:20|406.77|404.37|406.93|404.53|406.93|404.53|406.77|404.37|0
1645042230000|2022-02-16 20:10:30|407.42|405.02|407.42|405.02|407.42|405.02|407.09|404.69|0
1645042240000|2022-02-16 20:10:40|407.26|404.86|407.58|405.18|407.58|405.18|407.09|404.69|0
1645042250000|2022-02-16 20:10:50|407.42|405.02|407.42|405.02|407.42|405.02|407.26|404.86|0
1645042260000|2022-02-16 20:11:00|407.5|405.1|408.07|405.67|408.07|405.67|407.5|405.1|0
1645042270000|2022-02-16 20:11:10|408.24|405.84|408.56|406.16|408.56|406.16|408.24|405.84|0
1645042280000|2022-02-16 20:11:20|408.73|406.33|409.06|406.66|409.14|406.74|408.73|406.33|0
1645042290000|2022-02-16 20:11:30|408.81|406.41|409.06|406.66|409.3|406.9|408.81|406.41|0
1645042300000|2022-02-16 20:11:40|409.14|406.74|409.22|406.82|409.22|406.82|409.06|406.66|0
1645042310000|2022-02-16 20:11:50|409.06|406.66|409.38|406.98|409.55|407.15|409.06|406.66|0
1645042320000|2022-02-16 20:12:00|409.87|407.47|410.04|407.64|410.04|407.64|409.55|407.15|0
1645042330000|2022-02-16 20:12:10|409.71|407.31|409.55|407.15|409.71|407.31|409.05|406.65|0
1645042340000|2022-02-16 20:12:20|409.87|407.47|410.04|407.64|410.53|408.13|409.87|407.47|0
1645042350000|2022-02-16 20:12:30|410.37|407.97|410.2|407.8|410.37|407.97|410.04|407.64|0
1645042360000|2022-02-16 20:12:40|409.71|407.31|409.38|406.98|409.71|407.31|409.38|406.98|0
1645042370000|2022-02-16 20:12:50|409.47|407.07|409.55|407.15|409.55|407.15|409.05|406.65|0
1645042380000|2022-02-16 20:13:00|409.47|407.07|408.73|406.33|409.47|407.07|408.56|406.16|0
1645042390000|2022-02-16 20:13:10|408.4|406|408.56|406.16|408.73|406.33|408.4|406|0
1645042400000|2022-02-16 20:13:20|408.89|406.49|409.05|406.65|409.22|406.82|408.89|406.49|0
1645042410000|2022-02-16 20:13:30|408.73|406.33|409.22|406.82|409.22|406.82|408.73|406.33|0
1645042420000|2022-02-16 20:13:40|409.55|407.15|409.55|407.15|409.55|407.15|409.38|406.98|0
1645042430000|2022-02-16 20:13:50|409.87|407.47|410.04|407.64|410.37|407.97|409.87|407.47|0
1645042440000|2022-02-16 20:14:00|409.87|407.47|409.22|406.82|410.2|407.8|409.22|406.82|0
1645042450000|2022-02-16 20:14:10|409.38|406.98|409.87|407.47|409.87|407.47|409.38|406.98|0
1645042460000|2022-02-16 20:14:20|410.2|407.8|409.71|407.31|410.2|407.8|409.71|407.31|0
1645042470000|2022-02-16 20:14:30|409.55|407.15|409.55|407.15|409.87|407.47|409.55|407.15|0
1645042480000|2022-02-16 20:14:40|409.22|406.82|409.05|406.65|409.22|406.82|408.89|406.49|0
1645042490000|2022-02-16 20:14:50|409.55|407.15|409.22|406.82|409.55|407.15|409.22|406.82|0
1645042500000|2022-02-16 20:15:00|408.89|406.49|408.89|406.49|409.14|406.74|408.89|406.49|0
1645042510000|2022-02-16 20:15:10|409.38|406.98|409.87|407.47|409.87|407.47|409.38|406.98|0
1645042520000|2022-02-16 20:15:20|409.79|407.39|409.55|407.15|410.2|407.8|409.55|407.15|0
1645042530000|2022-02-16 20:15:30|409.38|406.98|409.87|407.47|409.87|407.47|409.38|406.98|0
1645042540000|2022-02-16 20:15:40|409.55|407.15|410.04|407.64|410.53|408.13|409.55|407.15|0
1645042550000|2022-02-16 20:15:50|409.87|407.47|409.38|406.98|409.87|407.47|409.38|406.98|0
1645042560000|2022-02-16 20:16:00|409.05|406.65|409.55|407.15|409.55|407.15|409.05|406.65|0
1645042570000|2022-02-16 20:16:10|409.87|407.47|410.2|407.8|410.2|407.8|409.87|407.47|0
1645042580000|2022-02-16 20:16:20|410.04|407.64|409.55|407.15|410.04|407.64|409.55|407.15|0
1645042590000|2022-02-16 20:16:30|409.22|406.82|409.38|406.98|409.38|406.98|409.05|406.65|0
1645042600000|2022-02-16 20:16:40|409.05|406.65|408.73|406.33|409.05|406.65|408.56|406.16|0
1645042610000|2022-02-16 20:16:50|408.56|406.16|408.4|406|408.56|406.16|408.4|406|0
1645042620000|2022-02-16 20:17:00|407.74|405.34|407.74|405.34|407.74|405.34|407.74|405.34|0
1645042630000|2022-02-16 20:17:10|408.07|405.67|405.24|402.84|408.07|405.67|405.24|402.84|0
1645042640000|2022-02-16 20:17:20|407.37|404.97|407.61|405.21|407.61|405.21|407.37|404.97|0
1645042650000|2022-02-16 20:17:30|407.36|404.96|407.61|405.21|407.61|405.21|407.36|404.96|0
1645042660000|2022-02-16 20:17:40|408.1|405.7|408.1|405.7|408.26|405.86|407.93|405.53|0
1645042670000|2022-02-16 20:17:50|408.26|405.86|408.1|405.7|408.26|405.86|408.1|405.7|0
1645042680000|2022-02-16 20:18:00|407.93|405.53|408.75|406.35|409|406.6|407.93|405.53|0
1645042690000|2022-02-16 20:18:10|409.08|406.68|409.08|406.68|409.25|406.85|409.08|406.68|0
1645042700000|2022-02-16 20:18:20|409|406.6|409.25|406.85|409.25|406.85|408.92|406.52|0
1645042710000|2022-02-16 20:18:30|408.75|406.35|408.75|406.35|409.08|406.68|408.75|406.35|0
1645042720000|2022-02-16 20:18:40|408.59|406.19|408.18|405.78|408.59|406.19|408.18|405.78|0
1645042730000|2022-02-16 20:18:50|408.26|405.86|408.43|406.03|408.43|406.03|408.26|405.86|0
1645042740000|2022-02-16 20:19:00|408.26|405.86|408.26|405.86|408.26|405.86|408.26|405.86|0
1645042750000|2022-02-16 20:19:10|408.02|405.62|408.02|405.62|408.26|405.86|408.02|405.62|0
1645042760000|2022-02-16 20:19:20|407.93|405.53|407.93|405.53|407.93|405.53|407.61|405.21|0
1645042770000|2022-02-16 20:19:30|408.1|405.7|407.44|405.04|408.1|405.7|407.44|405.04|0
1645042780000|2022-02-16 20:19:40|407.61|405.21|407.28|404.88|407.61|405.21|407.28|404.88|0
1645042790000|2022-02-16 20:19:50|407.44|405.04|406.62|404.22|407.44|405.04|406.62|404.22|0
1645042800000|2022-02-16 20:20:00|406.95|404.55|407.28|404.88|407.28|404.88|406.95|404.55|0
1645042810000|2022-02-16 20:20:10|407.12|404.72|407.28|404.88|407.44|405.04|407.12|404.72|0
1645042820000|2022-02-16 20:20:20|406.79|404.39|406.62|404.22|406.95|404.55|406.3|403.9|0
1645042830000|2022-02-16 20:20:30|406.95|404.55|407.12|404.72|407.12|404.72|406.95|404.55|0
1645042840000|2022-02-16 20:20:40|406.95|404.55|407.44|405.04|407.44|405.04|406.79|404.39|0
1645042850000|2022-02-16 20:20:50|407.93|405.53|407.77|405.37|407.93|405.53|407.77|405.37|0
1645042860000|2022-02-16 20:21:00|407.93|405.53|408.75|406.35|408.75|406.35|407.93|405.53|0
1645042870000|2022-02-16 20:21:10|408.43|406.03|408.26|405.86|409.08|406.68|408.26|405.86|0
1645042880000|2022-02-16 20:21:20|408.43|406.03|408.1|405.7|408.43|406.03|407.93|405.53|0
1645042890000|2022-02-16 20:21:30|407.93|405.53|407.93|405.53|408.02|405.62|407.93|405.53|0
1645042900000|2022-02-16 20:21:40|407.77|405.37|407.93|405.53|408.26|405.86|407.77|405.37|0
1645042910000|2022-02-16 20:21:50|407.44|405.04|407.28|404.88|407.44|405.04|407.28|404.88|0
1645042920000|2022-02-16 20:22:00|406.95|404.55|406.95|404.55|407.44|405.04|406.95|404.55|0
1645042930000|2022-02-16 20:22:10|407.11|404.71|408.1|405.7|408.1|405.7|407.11|404.71|0
1645042940000|2022-02-16 20:22:20|408.26|405.86|408.26|405.86|408.26|405.86|408.26|405.86|0
1645042950000|2022-02-16 20:22:30|408.42|406.02|408.1|405.7|408.42|406.02|408.1|405.7|0
1645042960000|2022-02-16 20:22:40|408.42|406.02|408.75|406.35|408.75|406.35|408.42|406.02|0
1645042970000|2022-02-16 20:22:50|408.59|406.19|409.74|407.34|409.74|407.34|408.59|406.19|0
1645042980000|2022-02-16 20:23:00|410.07|407.67|409.41|407.01|410.07|407.67|409.08|406.68|0
1645042990000|2022-02-16 20:23:10|410.07|407.67|410.23|407.83|410.72|408.32|409.74|407.34|0
1645043000000|2022-02-16 20:23:20|409.74|407.34|408.84|406.44|409.74|407.34|408.84|406.44|0
1645043010000|2022-02-16 20:23:30|409.41|407.01|409.9|407.5|410.07|407.67|409.41|407.01|0
1645043020000|2022-02-16 20:23:40|409.74|407.34|409.57|407.17|409.74|407.34|409.57|407.17|0
1645043030000|2022-02-16 20:23:50|409.17|406.77|409.08|406.68|409.24|406.84|408.92|406.52|0
1645043040000|2022-02-16 20:24:00|408.75|406.35|409.08|406.68|409.24|406.84|408.75|406.35|0
1645043050000|2022-02-16 20:24:10|408.75|406.35|408.59|406.19|408.75|406.35|408.1|405.7|0
1645043060000|2022-02-16 20:24:20|408.42|406.02|408.84|406.44|408.92|406.52|408.42|406.02|0
1645043070000|2022-02-16 20:24:30|409.57|407.17|409.41|407.01|409.57|407.17|409.24|406.84|0
1645043080000|2022-02-16 20:24:40|409.24|406.84|408.26|405.86|409.24|406.84|408.26|405.86|0
1645043090000|2022-02-16 20:24:50|408.1|405.7|408.42|406.02|408.42|406.02|408.1|405.7|0
1645043100000|2022-02-16 20:25:00|408.59|406.19|408.42|406.02|408.59|406.19|407.93|405.53|0
1645043110000|2022-02-16 20:25:10|408.18|405.78|407.77|405.37|408.18|405.78|407.77|405.37|0
1645043120000|2022-02-16 20:25:20|408.1|405.7|407.77|405.37|408.1|405.7|407.77|405.37|0
1645043130000|2022-02-16 20:25:30|407.93|405.53|407.93|405.53|408.26|405.86|407.93|405.53|0
1645043140000|2022-02-16 20:25:40|407.85|405.45|407.28|404.88|407.85|405.45|407.28|404.88|0
1645043150000|2022-02-16 20:25:50|407.2|404.8|407.28|404.88|407.28|404.88|407.11|404.71|0
1645043160000|2022-02-16 20:26:00|407.11|404.71|407.53|405.13|407.93|405.53|407.11|404.71|0
1645043170000|2022-02-16 20:26:10|406.95|404.55|406.79|404.39|407.11|404.71|406.79|404.39|0
1645043180000|2022-02-16 20:26:20|407.11|404.71|407.11|404.71|407.11|404.71|407.11|404.71|0
1645043190000|2022-02-16 20:26:30|407.69|405.29|407.93|405.53|407.93|405.53|407.6|405.2|0
1645043200000|2022-02-16 20:26:40|407.77|405.37|406.79|404.39|407.77|405.37|406.79|404.39|0
1645043210000|2022-02-16 20:26:50|406.95|404.55|407.69|405.29|407.69|405.29|406.95|404.55|0
1645043220000|2022-02-16 20:27:00|407.93|405.53|407.6|405.2|407.93|405.53|407.6|405.2|0
1645043230000|2022-02-16 20:27:10|407.11|404.71|407.28|404.88|407.28|404.88|406.71|404.31|0
1645043240000|2022-02-16 20:27:20|407.11|404.71|407.44|405.04|407.6|405.2|407.11|404.71|0
1645043250000|2022-02-16 20:27:30|407.28|404.88|406.79|404.39|407.28|404.88|406.79|404.39|0
1645043260000|2022-02-16 20:27:40|406.54|404.14|406.95|404.55|406.95|404.55|406.46|404.06|0
1645043270000|2022-02-16 20:27:50|406.79|404.39|406.29|403.89|406.79|404.39|406.29|403.89|0
1645043280000|2022-02-16 20:28:00|406.62|404.22|407.2|404.8|407.2|404.8|406.29|403.89|0
1645043290000|2022-02-16 20:28:10|407.28|404.88|407.28|404.88|407.44|405.04|407.11|404.71|0
1645043300000|2022-02-16 20:28:20|407.77|405.37|407.93|405.53|407.93|405.53|407.77|405.37|0
1645043310000|2022-02-16 20:28:30|407.6|405.2|407.44|405.04|407.6|405.2|407.28|404.88|0
1645043320000|2022-02-16 20:28:40|407.93|405.53|407.85|405.45|407.93|405.53|407.6|405.2|0
1645043330000|2022-02-16 20:28:50|407.77|405.37|408.26|405.86|408.26|405.86|407.77|405.37|0
1645043340000|2022-02-16 20:29:00|407.6|405.2|406.78|404.38|407.6|405.2|406.78|404.38|0
1645043350000|2022-02-16 20:29:10|407.11|404.71|407.44|405.04|407.44|405.04|406.95|404.55|0
1645043360000|2022-02-16 20:29:20|407.11|404.71|406.54|404.14|407.11|404.71|406.54|404.14|0
1645043370000|2022-02-16 20:29:30|406.78|404.38|406.62|404.22|406.78|404.38|406.46|404.06|0
1645043380000|2022-02-16 20:29:40|406.46|404.06|406.62|404.22|406.62|404.22|406.46|404.06|0
1645043390000|2022-02-16 20:29:50|406.78|404.38|405.31|402.91|406.78|404.38|405.31|402.91|0
1645043400000|2022-02-16 20:30:00|405.64|403.24|404.99|402.59|405.8|403.4|404.99|402.59|0
1645043410000|2022-02-16 20:30:10|405.48|403.08|406.46|404.06|406.46|404.06|405.48|403.08|0
1645043420000|2022-02-16 20:30:20|406.62|404.22|407.11|404.71|407.11|404.71|406.46|404.06|0
1645043430000|2022-02-16 20:30:30|406.95|404.55|406.46|404.06|406.95|404.55|406.46|404.06|0
1645043440000|2022-02-16 20:30:40|406.62|404.22|406.29|403.89|406.62|404.22|406.22|403.82|0
1645043450000|2022-02-16 20:30:50|406.54|404.14|406.95|404.55|406.95|404.55|406.54|404.14|0
1645043460000|2022-02-16 20:31:00|406.87|404.47|407.28|404.88|407.36|404.96|406.87|404.47|0
1645043470000|2022-02-16 20:31:10|407.44|405.04|407.77|405.37|407.77|405.37|407.44|405.04|0
1645043480000|2022-02-16 20:31:20|407.93|405.53|407.6|405.2|407.93|405.53|407.6|405.2|0
1645043490000|2022-02-16 20:31:30|407.44|405.04|407.2|404.8|407.44|405.04|407.2|404.8|0
1645043500000|2022-02-16 20:31:40|407.44|405.04|407.6|405.2|407.6|405.2|407.44|405.04|0
1645043510000|2022-02-16 20:31:50|407.77|405.37|407.44|405.04|407.77|405.37|407.44|405.04|0
1645043520000|2022-02-16 20:32:00|407.27|404.87|408.91|406.51|408.91|406.51|407.27|404.87|0
1645043530000|2022-02-16 20:32:10|408.59|406.19|409.33|406.93|409.33|406.93|408.59|406.19|0
1645043540000|2022-02-16 20:32:20|409.24|406.84|409.41|407.01|409.41|407.01|409.24|406.84|0
1645043550000|2022-02-16 20:32:30|409.57|407.17|409.9|407.5|409.9|407.5|409.57|407.17|0
1645043560000|2022-02-16 20:32:40|410.56|408.16|410.88|408.48|410.88|408.48|410.39|407.99|0
1645043570000|2022-02-16 20:32:50|410.39|407.99|411.05|408.65|411.05|408.65|410.39|407.99|0
1645043580000|2022-02-16 20:33:00|410.72|408.32|410.39|407.99|410.72|408.32|410.39|407.99|0
1645043590000|2022-02-16 20:33:10|410.72|408.32|410.88|408.48|411.05|408.65|410.72|408.32|0
1645043600000|2022-02-16 20:33:20|410.72|408.32|410.06|407.66|410.72|408.32|410.06|407.66|0
1645043610000|2022-02-16 20:33:30|409.9|407.5|409.9|407.5|409.9|407.5|409.73|407.33|0
1645043620000|2022-02-16 20:33:40|410.06|407.66|410.97|408.57|410.97|408.57|410.06|407.66|0
1645043630000|2022-02-16 20:33:50|410.56|408.16|410.48|408.08|410.56|408.16|410.23|407.83|0
1645043640000|2022-02-16 20:34:00|410.56|408.16|410.88|408.48|411.05|408.65|410.56|408.16|0
1645043650000|2022-02-16 20:34:10|411.05|408.65|411.05|408.65|411.05|408.65|410.88|408.48|0
1645043660000|2022-02-16 20:34:20|411.38|408.98|410.88|408.48|411.38|408.98|410.88|408.48|0
1645043670000|2022-02-16 20:34:30|411.05|408.65|410.56|408.16|411.05|408.65|410.39|407.99|0
1645043680000|2022-02-16 20:34:40|410.39|407.99|409.9|407.5|410.56|408.16|409.73|407.33|0
1645043690000|2022-02-16 20:34:50|410.06|407.66|409.24|406.84|410.15|407.75|409.24|406.84|0
1645043700000|2022-02-16 20:35:00|409.16|406.76|409.24|406.84|409.4|407|409.08|406.68|0
1645043710000|2022-02-16 20:35:10|409.4|407|409.73|407.33|409.73|407.33|409.24|406.84|0
1645043720000|2022-02-16 20:35:20|409.4|407|408.91|406.51|409.49|407.09|408.75|406.35|0
1645043730000|2022-02-16 20:35:30|409.08|406.68|408.75|406.35|409.08|406.68|408.75|406.35|0
1645043740000|2022-02-16 20:35:40|408.83|406.43|409.08|406.68|409.08|406.68|408.67|406.27|0
1645043750000|2022-02-16 20:35:50|408.91|406.51|409.16|406.76|409.4|407|408.91|406.51|0
1645043760000|2022-02-16 20:36:00|409.08|406.68|409.24|406.84|409.73|407.33|409.08|406.68|0
1645043770000|2022-02-16 20:36:10|409.4|407|409.9|407.5|410.06|407.66|409.24|406.84|0
1645043780000|2022-02-16 20:36:20|409.73|407.33|409.4|407|409.73|407.33|409.4|407|0
1645043790000|2022-02-16 20:36:30|409.24|406.84|409.49|407.09|409.65|407.25|409.24|406.84|0
1645043800000|2022-02-16 20:36:40|409.4|407|409.57|407.17|409.57|407.17|409.4|407|0
1645043810000|2022-02-16 20:36:50|409.08|406.68|408.58|406.18|409.08|406.68|408.58|406.18|0
1645043820000|2022-02-16 20:37:00|408.26|405.86|408.58|406.18|408.58|406.18|408.26|405.86|0
1645043830000|2022-02-16 20:37:10|408.26|405.86|407.93|405.53|408.26|405.86|407.6|405.2|0
1645043840000|2022-02-16 20:37:20|407.52|405.12|406.45|404.05|407.52|405.12|406.45|404.05|0
1645043850000|2022-02-16 20:37:30|406.38|403.98|406.95|404.55|406.95|404.55|406.38|403.98|0
1645043860000|2022-02-16 20:37:40|407.27|404.87|406.95|404.55|407.44|405.04|406.95|404.55|0
1645043870000|2022-02-16 20:37:50|406.78|404.38|407.03|404.63|407.19|404.79|406.78|404.38|0
1645043880000|2022-02-16 20:38:00|406.13|403.73|405.96|403.56|406.13|403.73|405.8|403.4|0
1645043890000|2022-02-16 20:38:10|405.8|403.4|405.64|403.24|405.8|403.4|405.47|403.07|0
1645043900000|2022-02-16 20:38:20|405.96|403.56|406.13|403.73|406.13|403.73|405.96|403.56|0
1645043910000|2022-02-16 20:38:30|406.29|403.89|405.64|403.24|406.29|403.89|405.64|403.24|0
1645043920000|2022-02-16 20:38:40|405.8|403.4|406.45|404.05|406.45|404.05|405.8|403.4|0
1645043930000|2022-02-16 20:38:50|406.29|403.89|407.08|404.68|407.08|404.68|406.29|403.89|0
1645043940000|2022-02-16 20:39:00|406.76|404.36|406.09|403.69|406.92|404.52|406.09|403.69|0
1645043950000|2022-02-16 20:39:10|406.17|403.77|406.17|403.77|406.33|403.93|406.17|403.77|0
1645043960000|2022-02-16 20:39:20|406.33|403.93|406.17|403.77|406.49|404.09|406.17|403.77|0
1645043970000|2022-02-16 20:39:30|406|403.6|405.35|402.95|406|403.6|405.18|402.78|0
1645043980000|2022-02-16 20:39:40|405.51|403.11|405.68|403.28|405.68|403.28|405.51|403.11|0
1645043990000|2022-02-16 20:39:50|405.18|402.78|404.86|402.46|405.18|402.78|404.62|402.22|0
1645044000000|2022-02-16 20:40:00|405.18|402.78|405.35|402.95|405.51|403.11|405.18|402.78|0
1645044010000|2022-02-16 20:40:10|405.51|403.11|406.17|403.77|406.17|403.77|405.51|403.11|0
1645044020000|2022-02-16 20:40:20|405.51|403.11|405.51|403.11|405.51|403.11|405.35|402.95|0
1645044030000|2022-02-16 20:40:30|405.43|403.03|405.02|402.62|405.68|403.28|405.02|402.62|0
1645044040000|2022-02-16 20:40:40|404.37|401.97|404.53|402.13|404.53|402.13|404.2|401.8|0
1645044050000|2022-02-16 20:40:50|404.69|402.29|404.86|402.46|404.86|402.46|404.69|402.29|0
1645044060000|2022-02-16 20:41:00|404.69|402.29|405.43|403.03|405.68|403.28|404.69|402.29|0
1645044070000|2022-02-16 20:41:10|405.68|403.28|406.17|403.77|406.17|403.77|405.68|403.28|0
1645044080000|2022-02-16 20:41:20|406|403.6|406|403.6|406.17|403.77|406|403.6|0
1645044090000|2022-02-16 20:41:30|405.67|403.27|405.35|402.95|405.67|403.27|405.18|402.78|0
1645044100000|2022-02-16 20:41:40|405.51|403.11|405.18|402.78|405.51|403.11|405.18|402.78|0
1645044110000|2022-02-16 20:41:50|404.94|402.54|405.51|403.11|405.51|403.11|404.69|402.29|0
1645044120000|2022-02-16 20:42:00|405.43|403.03|405.84|403.44|406|403.6|405.43|403.03|0
1645044130000|2022-02-16 20:42:10|406.09|403.69|405.84|403.44|406.09|403.69|405.84|403.44|0
1645044140000|2022-02-16 20:42:20|406|403.6|405.02|402.62|406|403.6|405.02|402.62|0
1645044150000|2022-02-16 20:42:30|404.86|402.46|404.86|402.46|404.86|402.46|404.69|402.29|0
1645044160000|2022-02-16 20:42:40|404.78|402.38|405.02|402.62|405.02|402.62|404.69|402.29|0
1645044170000|2022-02-16 20:42:50|404.86|402.46|404.69|402.29|404.86|402.46|404.69|402.29|0
1645044180000|2022-02-16 20:43:00|404.86|402.46|404.53|402.13|404.86|402.46|404.53|402.13|0
1645044190000|2022-02-16 20:43:10|404.69|402.29|405.51|403.11|405.51|403.11|404.69|402.29|0
1645044200000|2022-02-16 20:43:20|405.35|402.95|405.84|403.44|406|403.6|405.35|402.95|0
1645044210000|2022-02-16 20:43:30|406|403.6|405.84|403.44|406|403.6|405.84|403.44|0
1645044220000|2022-02-16 20:43:40|405.67|403.27|405.84|403.44|405.84|403.44|405.51|403.11|0
1645044230000|2022-02-16 20:43:50|406|403.6|406.25|403.85|406.25|403.85|405.84|403.44|0
1645044240000|2022-02-16 20:44:00|406.33|403.93|406.33|403.93|406.33|403.93|405.84|403.44|0
1645044250000|2022-02-16 20:44:10|406.17|403.77|406|403.6|406.17|403.77|405.92|403.52|0
1645044260000|2022-02-16 20:44:20|405.35|402.95|404.86|402.46|405.35|402.95|404.86|402.46|0
1645044270000|2022-02-16 20:44:30|405.18|402.78|405.67|403.27|405.67|403.27|405.18|402.78|0
1645044280000|2022-02-16 20:44:40|405.84|403.44|406.16|403.76|406.16|403.76|405.84|403.44|0
1645044290000|2022-02-16 20:44:50|406.33|403.93|406.09|403.69|406.33|403.93|406.09|403.69|0
1645044300000|2022-02-16 20:45:00|405.84|403.44|406.16|403.76|406.66|404.26|405.84|403.44|0
1645044310000|2022-02-16 20:45:10|406|403.6|405.02|402.62|406|403.6|405.02|402.62|0
1645044320000|2022-02-16 20:45:20|405.51|403.11|406.66|404.26|406.66|404.26|405.51|403.11|0
1645044330000|2022-02-16 20:45:30|407.48|405.08|407.97|405.57|408.13|405.73|407.48|405.08|0
1645044340000|2022-02-16 20:45:40|407.31|404.91|406.16|403.76|407.31|404.91|406.16|403.76|0
1645044350000|2022-02-16 20:45:50|405.84|403.44|405.51|403.11|406|403.6|405.51|403.11|0
1645044360000|2022-02-16 20:46:00|405.67|403.27|404.86|402.46|405.67|403.27|404.86|402.46|0
1645044370000|2022-02-16 20:46:10|404.2|401.8|404.2|401.8|404.53|402.13|404.2|401.8|0
1645044380000|2022-02-16 20:46:20|403.71|401.31|403.88|401.48|403.88|401.48|403.55|401.15|0
1645044390000|2022-02-16 20:46:30|403.71|401.31|404.69|402.29|404.69|402.29|403.71|401.31|0
1645044400000|2022-02-16 20:46:40|405.35|402.95|405.02|402.62|405.35|402.95|405.02|402.62|0
1645044410000|2022-02-16 20:46:50|404.37|401.97|403.88|401.48|404.37|401.97|403.88|401.48|0
1645044420000|2022-02-16 20:47:00|403.63|401.23|404.04|401.64|404.2|401.8|403.63|401.23|0
1645044430000|2022-02-16 20:47:10|403.96|401.56|403.71|401.31|404.2|401.8|403.71|401.31|0
1645044440000|2022-02-16 20:47:20|403.88|401.48|403.39|400.99|403.88|401.48|403.39|400.99|0
1645044450000|2022-02-16 20:47:30|403.71|401.31|404.2|401.8|404.2|401.8|403.71|401.31|0
1645044460000|2022-02-16 20:47:40|405.18|402.78|405.35|402.95|405.35|402.95|405.02|402.62|0
1645044470000|2022-02-16 20:47:50|405.02|402.62|406.73|404.33|406.73|404.33|405.02|402.62|0
1645044480000|2022-02-16 20:48:00|407.22|404.82|407.38|404.98|407.54|405.14|407.22|404.82|0
1645044490000|2022-02-16 20:48:10|407.22|404.82|408.41|406.01|408.41|406.01|407.22|404.82|0
1645044500000|2022-02-16 20:48:20|408.74|406.34|407.49|405.09|408.74|406.34|407.49|405.09|0
1645044510000|2022-02-16 20:48:30|408.03|405.63|408.12|405.72|408.12|405.72|408.03|405.63|0
1645044520000|2022-02-16 20:48:40|408.2|405.8|407.06|404.66|408.2|405.8|407.06|404.66|0
1645044530000|2022-02-16 20:48:50|407.22|404.82|406.08|403.68|407.22|404.82|406.08|403.68|0
1645044540000|2022-02-16 20:49:00|406.24|403.84|406.4|404|406.4|404|405.91|403.51|0
1645044550000|2022-02-16 20:49:10|405.91|403.51|406|403.6|406.08|403.68|405.91|403.51|0
1645044560000|2022-02-16 20:49:20|406.4|404|406.89|404.49|406.89|404.49|406.4|404|0
1645044570000|2022-02-16 20:49:30|407.06|404.66|406.57|404.17|407.06|404.66|406.4|404|0
1645044580000|2022-02-16 20:49:40|406.49|404.09|406.32|403.92|406.49|404.09|406.08|403.68|0
1645044590000|2022-02-16 20:49:50|406.08|403.68|405.59|403.19|406.08|403.68|405.43|403.03|0
1645044600000|2022-02-16 20:50:00|403.96|401.56|402.59|400.19|403.96|401.56|402.59|400.19|0
1645044610000|2022-02-16 20:50:10|403.8|401.4|404.94|402.54|405.26|402.86|403.8|401.4|0
1645044620000|2022-02-16 20:50:20|404.61|402.21|404.94|402.54|404.94|402.54|404.61|402.21|0
1645044630000|2022-02-16 20:50:30|405.59|403.19|405.67|403.27|405.67|403.27|405.26|402.86|0
1645044640000|2022-02-16 20:50:40|405.75|403.35|406.81|404.41|406.81|404.41|405.75|403.35|0
1645044650000|2022-02-16 20:50:50|406.57|404.17|406.73|404.33|406.73|404.33|406.4|404|0
1645044660000|2022-02-16 20:51:00|406.08|403.68|405.26|402.86|406.08|403.68|405.1|402.7|0
1645044670000|2022-02-16 20:51:10|404.94|402.54|405.75|403.35|405.75|403.35|404.94|402.54|0
1645044680000|2022-02-16 20:51:20|406.08|403.68|406.4|404|406.65|404.25|406.08|403.68|0
1645044690000|2022-02-16 20:51:30|405.59|403.19|405.59|403.19|405.91|403.51|405.59|403.19|0
1645044700000|2022-02-16 20:51:40|405.75|403.35|405.75|403.35|405.91|403.51|405.67|403.27|0
1645044710000|2022-02-16 20:51:50|405.84|403.44|406.24|403.84|406.24|403.84|405.84|403.44|0
1645044720000|2022-02-16 20:52:00|405.26|402.86|405.26|402.86|405.75|403.35|404.94|402.54|0
1645044730000|2022-02-16 20:52:10|404.94|402.54|404.78|402.38|404.94|402.54|404.78|402.38|0
1645044740000|2022-02-16 20:52:20|404.61|402.21|404.94|402.54|404.94|402.54|404.61|402.21|0
1645044750000|2022-02-16 20:52:30|404.86|402.46|404.45|402.05|404.86|402.46|404.45|402.05|0
1645044760000|2022-02-16 20:52:40|404.61|402.21|405.43|403.03|405.43|403.03|404.61|402.21|0
1645044770000|2022-02-16 20:52:50|405.59|403.19|405.67|403.27|405.67|403.27|405.43|403.03|0
1645044780000|2022-02-16 20:53:00|405.51|403.11|404.94|402.54|405.51|403.11|404.94|402.54|0
1645044790000|2022-02-16 20:53:10|405.18|402.78|406.24|403.84|406.24|403.84|405.1|402.7|0
1645044800000|2022-02-16 20:53:20|405.91|403.51|405.59|403.19|405.91|403.51|405.59|403.19|0
1645044810000|2022-02-16 20:53:30|405.91|403.51|406.08|403.68|406.4|404|405.91|403.51|0
1645044820000|2022-02-16 20:53:40|406.24|403.84|406.56|404.16|406.89|404.49|406.24|403.84|0
1645044830000|2022-02-16 20:53:50|406.4|404|406.24|403.84|406.56|404.16|406.24|403.84|0
1645044840000|2022-02-16 20:54:00|406.56|404.16|406.73|404.33|406.73|404.33|406.4|404|0
1645044850000|2022-02-16 20:54:10|406.89|404.49|407.05|404.65|407.14|404.74|406.89|404.49|0
1645044860000|2022-02-16 20:54:20|407.22|404.82|406.73|404.33|407.22|404.82|406.73|404.33|0
1645044870000|2022-02-16 20:54:30|407.22|404.82|407.71|405.31|407.71|405.31|407.22|404.82|0
1645044880000|2022-02-16 20:54:40|407.54|405.14|409.5|407.1|409.5|407.1|407.54|405.14|0
1645044890000|2022-02-16 20:54:50|409.99|407.59|410.32|407.92|410.32|407.92|409.83|407.43|0
1645044900000|2022-02-16 20:55:00|409.75|407.35|409.83|407.43|410.32|407.92|409.75|407.35|0
1645044910000|2022-02-16 20:55:10|409.42|407.02|410.65|408.25|410.65|408.25|409.42|407.02|0
1645044920000|2022-02-16 20:55:20|411.14|408.74|410.65|408.25|411.14|408.74|410.49|408.09|0
1645044930000|2022-02-16 20:55:30|410.81|408.41|410.73|408.33|410.98|408.58|410.73|408.33|0
1645044940000|2022-02-16 20:55:40|410.98|408.58|411.14|408.74|411.14|408.74|410.98|408.58|0
1645044950000|2022-02-16 20:55:50|410.65|408.25|410.32|407.92|410.98|408.58|410.32|407.92|0
1645044960000|2022-02-16 20:56:00|409.83|407.43|410.65|408.25|410.65|408.25|409.83|407.43|0
1645044970000|2022-02-16 20:56:10|410.81|408.41|410.81|408.41|411.23|408.83|410.81|408.41|0
1645044980000|2022-02-16 20:56:20|410.65|408.25|410.65|408.25|410.65|408.25|410.49|408.09|0
1645044990000|2022-02-16 20:56:30|410.81|408.41|410.65|408.25|410.81|408.41|410.65|408.25|0
1645045000000|2022-02-16 20:56:40|410.81|408.41|410.48|408.08|411.14|408.74|410.48|408.08|0
1645045010000|2022-02-16 20:56:50|410.65|408.25|410.65|408.25|410.65|408.25|410.48|408.08|0
1645045020000|2022-02-16 20:57:00|411.3|408.9|411.3|408.9|411.3|408.9|411.14|408.74|0
1645045030000|2022-02-16 20:57:10|411.47|409.07|411.8|409.4|411.96|409.56|411.47|409.07|0
1645045040000|2022-02-16 20:57:20|411.96|409.56|412.13|409.73|412.45|410.05|411.96|409.56|0
1645045050000|2022-02-16 20:57:30|412.45|410.05|412.29|409.89|412.45|410.05|412.13|409.73|0
1645045060000|2022-02-16 20:57:40|412.13|409.73|411.8|409.4|412.13|409.73|411.8|409.4|0
1645045070000|2022-02-16 20:57:50|411.96|409.56|411.8|409.4|411.96|409.56|411.8|409.4|0
1645045080000|2022-02-16 20:58:00|411.63|409.23|411.8|409.4|411.8|409.4|411.47|409.07|0
1645045090000|2022-02-16 20:58:10|412.13|409.73|411.63|409.23|412.13|409.73|411.63|409.23|0
1645045100000|2022-02-16 20:58:20|411.47|409.07|411.63|409.23|411.63|409.23|411.47|409.07|0
1645045110000|2022-02-16 20:58:30|411.47|409.07|411.47|409.07|411.47|409.07|411.47|409.07|0
1645045120000|2022-02-16 20:58:40|411.3|408.9|410.98|408.58|411.3|408.9|410.65|408.25|0
1645045130000|2022-02-16 20:58:50|410.81|408.41|410.65|408.25|410.81|408.41|410.48|408.08|0
1645045140000|2022-02-16 20:59:00|410.98|408.58|411.63|409.23|411.63|409.23|410.98|408.58|0
1645045150000|2022-02-16 20:59:10|411.47|409.07|413.44|411.04|413.44|411.04|411.47|409.07|0
1645045160000|2022-02-16 20:59:20|413.11|410.71|413.6|411.2|413.6|411.2|413.11|410.71|0
1645045170000|2022-02-16 20:59:30|413.77|411.37|412.45|410.05|413.77|411.37|412.45|410.05|0
1645045180000|2022-02-16 20:59:40|412.95|410.55|411.8|409.4|412.95|410.55|411.8|409.4|0
1645045190000|2022-02-16 20:59:50|411.14|408.74|411.96|409.56|411.96|409.56|411.14|408.74|0
1645045200000|2022-02-16 21:00:00|411.14|408.74|412.29|409.89|412.29|409.89|411.14|408.74|0
1645045210000|2022-02-16 21:00:10|412.62|410.22|412.95|410.55|412.95|410.55|412.62|410.22|0
1645045220000|2022-02-16 21:00:20|412.45|410.05|412.45|410.05|412.62|410.22|412.29|409.89|0
1645045230000|2022-02-16 21:00:30|412.29|409.89|412.45|410.05|412.62|410.22|412.29|409.89|0
1645045240000|2022-02-16 21:00:40|412.29|409.89|412.62|410.22|412.62|410.22|412.29|409.89|0
1645045250000|2022-02-16 21:00:50|412.45|410.05|412.62|410.22|412.62|410.22|412.45|410.05|0
1645045260000|2022-02-16 21:01:00|412.78|410.38|412.62|410.22|412.78|410.38|412.45|410.05|0
1645045270000|2022-02-16 21:01:10|412.78|410.38|412.45|410.05|412.95|410.55|412.45|410.05|0
1645045280000|2022-02-16 21:01:20|412.62|410.22|412.78|410.38|412.78|410.38|412.62|410.22|0
1645045290000|2022-02-16 21:01:30|412.95|410.55|413.11|410.71|413.11|410.71|412.95|410.55|0
1645045300000|2022-02-16 21:01:40|413.27|410.87|413.6|411.2|413.6|411.2|413.27|410.87|0
1645045310000|2022-02-16 21:01:50|413.77|411.37|413.77|411.37|413.93|411.53|413.77|411.37|0
1645045320000|2022-02-16 21:02:00|413.6|411.2|413.93|411.53|414.1|411.7|413.6|411.2|0
1645045330000|2022-02-16 21:02:10|414.1|411.7|414.26|411.86|414.26|411.86|414.1|411.7|0
1645045340000|2022-02-16 21:02:20|413.93|411.53|413.93|411.53|413.93|411.53|413.6|411.2|0
1645045350000|2022-02-16 21:02:30|413.6|411.2|413.6|411.2|413.6|411.2|413.44|411.04|0
1645045360000|2022-02-16 21:02:40|413.44|411.04|413.6|411.2|413.6|411.2|413.44|411.04|0
1645045370000|2022-02-16 21:02:50|413.93|411.53|413.77|411.37|413.93|411.53|413.77|411.37|0
1645045380000|2022-02-16 21:03:00|413.6|411.2|414.1|411.7|414.1|411.7|413.44|411.04|0
1645045390000|2022-02-16 21:03:10|413.93|411.53|414.1|411.7|414.26|411.86|413.93|411.53|0
1645045400000|2022-02-16 21:03:20|414.26|411.86|414.26|411.86|414.43|412.03|414.26|411.86|0
1645045410000|2022-02-16 21:03:30|414.1|411.7|414.43|412.03|414.43|412.03|414.1|411.7|0
1645045420000|2022-02-16 21:03:40|414.26|411.86|414.59|412.19|414.59|412.19|414.26|411.86|0
1645045440000|2022-02-16 21:04:00|414.76|412.36|414.59|412.19|414.76|412.36|414.59|412.19|0
1645045450000|2022-02-16 21:04:10|414.76|412.36|414.76|412.36|414.76|412.36|414.76|412.36|0
1645045460000|2022-02-16 21:04:20|414.59|412.19|414.43|412.03|414.59|412.19|414.43|412.03|0
1645045470000|2022-02-16 21:04:30|414.26|411.86|414.59|412.19|414.59|412.19|414.26|411.86|0
1645045490000|2022-02-16 21:04:50|414.76|412.36|413.93|411.53|414.76|412.36|413.93|411.53|0
1645045500000|2022-02-16 21:05:00|414.1|411.7|413.6|411.2|414.1|411.7|413.6|411.2|0
1645045510000|2022-02-16 21:05:10|413.44|411.04|413.44|411.04|413.6|411.2|413.44|411.04|0
1645045520000|2022-02-16 21:05:20|413.77|411.37|413.93|411.53|413.93|411.53|413.77|411.37|0
1645045530000|2022-02-16 21:05:30|413.77|411.37|413.6|411.2|413.77|411.37|413.44|411.04|0
1645045540000|2022-02-16 21:05:40|413.93|411.53|414.18|411.78|414.18|411.78|413.69|411.29|0
1645045550000|2022-02-16 21:05:50|414.26|411.86|414.1|411.7|414.35|411.95|414.1|411.7|0
1645045560000|2022-02-16 21:06:00|414.26|411.86|414.26|411.86|414.26|411.86|414.1|411.7|0
1645045570000|2022-02-16 21:06:10|414.43|412.03|414.18|411.78|414.43|412.03|414.18|411.78|0
1645045580000|2022-02-16 21:06:20|414.1|411.7|413.77|411.37|414.1|411.7|413.77|411.37|0
1645045590000|2022-02-16 21:06:30|413.93|411.53|414.1|411.7|414.1|411.7|413.93|411.53|0
1645045600000|2022-02-16 21:06:40|413.77|411.37|414.1|411.7|414.1|411.7|413.77|411.37|0
1645045610000|2022-02-16 21:06:50|414.26|411.86|414.26|411.86|414.26|411.86|413.93|411.53|0
1645045620000|2022-02-16 21:07:00|413.93|411.53|413.93|411.53|413.93|411.53|413.77|411.37|0
1645045630000|2022-02-16 21:07:10|414.1|411.7|414.26|411.86|414.26|411.86|414.1|411.7|0
1645045640000|2022-02-16 21:07:20|414.43|412.03|414.26|411.86|414.43|412.03|414.26|411.86|0
1645045650000|2022-02-16 21:07:30|414.59|412.19|414.51|412.11|414.59|412.19|414.43|412.03|0
1645045660000|2022-02-16 21:07:40|414.59|412.19|414.42|412.02|414.59|412.19|414.42|412.02|0
1645045670000|2022-02-16 21:07:50|414.1|411.7|414.1|411.7|414.1|411.7|414.1|411.7|0
1645045680000|2022-02-16 21:08:00|414.26|411.86|414.26|411.86|414.26|411.86|414.26|411.86|0
1645045690000|2022-02-16 21:08:10|414.1|411.7|414.1|411.7|414.1|411.7|414.1|411.7|0
1645045700000|2022-02-16 21:08:20|413.77|411.37|413.77|411.37|413.77|411.37|413.77|411.37|0
1645045710000|2022-02-16 21:08:30|413.93|411.53|414.1|411.7|414.1|411.7|413.93|411.53|0
1645045720000|2022-02-16 21:08:40|414.26|411.86|414.1|411.7|414.26|411.86|414.1|411.7|0
1645045740000|2022-02-16 21:09:00|413.93|411.53|413.93|411.53|414.02|411.62|413.93|411.53|0
1645045750000|2022-02-16 21:09:10|414.09|411.69|414.75|412.35|414.75|412.35|414.09|411.69|0
1645045760000|2022-02-16 21:09:20|414.92|412.52|414.92|412.52|414.92|412.52|414.75|412.35|0
1645045770000|2022-02-16 21:09:30|414.75|412.35|414.92|412.52|414.92|412.52|414.75|412.35|0
1645045780000|2022-02-16 21:09:40|414.75|412.35|414.59|412.19|414.75|412.35|414.59|412.19|0
1645045790000|2022-02-16 21:09:50|414.42|412.02|414.42|412.02|414.42|412.02|414.26|411.86|0
1645045800000|2022-02-16 21:10:00|414.59|412.19|414.92|412.52|414.92|412.52|414.59|412.19|0
1645045810000|2022-02-16 21:10:10|414.59|412.19|414.59|412.19|414.59|412.19|414.59|412.19|0
1645045830000|2022-02-16 21:10:30|414.42|412.02|414.42|412.02|414.42|412.02|414.42|412.02|0
1645045840000|2022-02-16 21:10:40|414.59|412.19|414.59|412.19|414.59|412.19|414.59|412.19|0
1645045850000|2022-02-16 21:10:50|414.42|412.02|414.26|411.86|414.42|412.02|414.26|411.86|0
1645045860000|2022-02-16 21:11:00|413.93|411.53|413.93|411.53|413.93|411.53|413.76|411.36|0
1645045870000|2022-02-16 21:11:10|413.76|411.36|413.76|411.36|413.76|411.36|413.76|411.36|0
1645045880000|2022-02-16 21:11:20|413.6|411.2|413.44|411.04|413.6|411.2|413.44|411.04|0
1645045890000|2022-02-16 21:11:30|413.27|410.87|413.27|410.87|413.27|410.87|413.11|410.71|0
1645045900000|2022-02-16 21:11:40|413.44|411.04|413.44|411.04|413.44|411.04|413.44|411.04|0
1645045910000|2022-02-16 21:11:50|413.6|411.2|413.76|411.36|413.76|411.36|413.6|411.2|0
1645045920000|2022-02-16 21:12:00|414.09|411.69|413.93|411.53|414.09|411.69|413.93|411.53|0
1645045930000|2022-02-16 21:12:10|413.85|411.45|413.93|411.53|413.93|411.53|413.85|411.45|0
1645045940000|2022-02-16 21:12:20|414.09|411.69|414.09|411.69|414.26|411.86|414.09|411.69|0
1645045950000|2022-02-16 21:12:30|413.93|411.53|414.42|412.02|414.42|412.02|413.93|411.53|0
1645045960000|2022-02-16 21:12:40|414.26|411.86|414.18|411.78|414.26|411.86|414.18|411.78|0
1645045970000|2022-02-16 21:12:50|414.26|411.86|414.26|411.86|414.26|411.86|414.26|411.86|0
1645045980000|2022-02-16 21:13:00|414.09|411.69|414.26|411.86|414.26|411.86|414.09|411.69|0
1645045990000|2022-02-16 21:13:10|414.42|412.02|414.26|411.86|414.42|412.02|414.26|411.86|0
1645046000000|2022-02-16 21:13:20|414.42|412.02|414.34|411.94|414.42|412.02|414.34|411.94|0
1645046010000|2022-02-16 21:13:30|414.26|411.86|413.93|411.53|414.34|411.94|413.93|411.53|0
1645046020000|2022-02-16 21:13:40|413.76|411.36|413.76|411.36|413.76|411.36|413.76|411.36|0
1645046030000|2022-02-16 21:13:50|414.09|411.69|413.93|411.53|414.09|411.69|413.93|411.53|0
1645046040000|2022-02-16 21:14:00|414.01|411.61|414.18|411.78|414.18|411.78|414.01|411.61|0
1645046050000|2022-02-16 21:14:10|414.26|411.86|414.42|412.02|414.42|412.02|414.26|411.86|0
1645046060000|2022-02-16 21:14:20|414.59|412.19|414.75|412.35|414.75|412.35|414.59|412.19|0
1645046080000|2022-02-16 21:14:40|414.59|412.19|414.75|412.35|414.75|412.35|414.59|412.19|0
1645046090000|2022-02-16 21:14:50|414.59|412.19|414.75|412.35|414.75|412.35|414.59|412.19|0
1645046120000|2022-02-16 21:15:20|414.13|411.33|414.13|411.33|414.29|411.49|414.13|411.33|0
1645046130000|2022-02-16 21:15:30|414.05|411.25|414.13|411.33|414.13|411.33|413.96|411.16|0
1645046140000|2022-02-16 21:15:40|413.96|411.16|414.13|411.33|414.13|411.33|413.96|411.16|0
1645046150000|2022-02-16 21:15:50|414.29|411.49|414.13|411.33|414.29|411.49|414.13|411.33|0
1645046170000|2022-02-16 21:16:10|414.29|411.49|414.29|411.49|414.29|411.49|414.29|411.49|0
1645046180000|2022-02-16 21:16:20|413.96|411.16|413.96|411.16|413.96|411.16|413.96|411.16|0
1645046190000|2022-02-16 21:16:30|413.8|411|413.8|411|413.8|411|413.8|411|0
1645046200000|2022-02-16 21:16:40|413.72|410.92|413.8|411|413.8|411|413.72|410.92|0
1645046210000|2022-02-16 21:16:50|414.13|411.33|413.96|411.16|414.13|411.33|413.96|411.16|0
1645046220000|2022-02-16 21:17:00|413.63|410.83|413.8|411|413.8|411|413.63|410.83|0
1645046240000|2022-02-16 21:17:20|413.63|410.83|413.8|411|413.8|411|413.63|410.83|0
1645046270000|2022-02-16 21:17:50|413.96|411.16|413.8|411|413.96|411.16|413.8|411|0
1645046280000|2022-02-16 21:18:00|413.63|410.83|413.63|410.83|413.63|410.83|413.63|410.83|0
1645046290000|2022-02-16 21:18:10|413.55|410.75|413.63|410.83|413.63|410.83|413.55|410.75|0
1645046310000|2022-02-16 21:18:30|413.47|410.67|413.3|410.5|413.47|410.67|413.3|410.5|0
1645046320000|2022-02-16 21:18:40|413.47|410.67|413.63|410.83|413.63|410.83|413.47|410.67|0
1645046330000|2022-02-16 21:18:50|413.47|410.67|413.63|410.83|413.63|410.83|413.47|410.67|0
1645046340000|2022-02-16 21:19:00|413.8|411|413.8|411|413.8|411|413.8|411|0
1645046350000|2022-02-16 21:19:10|414.13|411.33|413.96|411.16|414.13|411.33|413.96|411.16|0
1645046370000|2022-02-16 21:19:30|414.13|411.33|414.13|411.33|414.13|411.33|414.05|411.25|0
1645046380000|2022-02-16 21:19:40|414.21|411.41|414.13|411.33|414.21|411.41|414.13|411.33|0
1645046390000|2022-02-16 21:19:50|413.96|411.16|413.96|411.16|413.96|411.16|413.96|411.16|0
1645046400000|2022-02-16 21:20:00|413.88|411.08|413.8|411|413.88|411.08|413.8|411|0
1645046410000|2022-02-16 21:20:10|413.88|411.08|413.88|411.08|413.88|411.08|413.8|411|0
1645046420000|2022-02-16 21:20:20|413.8|411|414.95|412.15|414.95|412.15|413.8|411|0
1645046430000|2022-02-16 21:20:30|415.53|412.73|415.78|412.98|416.11|413.31|415.53|412.73|0
1645046440000|2022-02-16 21:20:40|415.61|412.81|415.61|412.81|416.11|413.31|415.61|412.81|0
1645046450000|2022-02-16 21:20:50|415.94|413.14|415.44|412.64|415.94|413.14|415.11|412.31|0
1645046460000|2022-02-16 21:21:00|414.95|412.15|415.11|412.31|415.77|412.97|414.95|412.15|0
1645046470000|2022-02-16 21:21:10|414.95|412.15|414.46|411.66|414.95|412.15|414.46|411.66|0
1645046480000|2022-02-16 21:21:20|414.95|412.15|411.99|409.19|414.95|412.15|411.99|409.19|0
1645046490000|2022-02-16 21:21:30|412.15|409.35|411.17|408.37|412.15|409.35|411.17|408.37|0
1645046500000|2022-02-16 21:21:40|411.33|408.53|411.17|408.37|411.33|408.53|411.17|408.37|0
1645046510000|2022-02-16 21:21:50|411.99|409.19|412.32|409.52|412.32|409.52|411.82|409.02|0
1645046520000|2022-02-16 21:22:00|412.15|409.35|412.24|409.44|412.48|409.68|412.15|409.35|0
1645046530000|2022-02-16 21:22:10|412.89|410.09|413.14|410.34|413.47|410.67|412.89|410.09|0
1645046540000|2022-02-16 21:22:20|412.57|409.77|413.14|410.34|413.14|410.34|412.48|409.68|0
1645046550000|2022-02-16 21:22:30|413.3|410.5|413.47|410.67|413.47|410.67|412.81|410.01|0
1645046560000|2022-02-16 21:22:40|413.63|410.83|413.72|410.92|413.8|411|413.63|410.83|0
1645046570000|2022-02-16 21:22:50|413.3|410.5|412.97|410.17|413.3|410.5|412.97|410.17|0
1645046580000|2022-02-16 21:23:00|413.14|410.34|413.47|410.67|413.8|411|413.14|410.34|0
1645046590000|2022-02-16 21:23:10|413.63|410.83|412.73|409.93|413.63|410.83|412.73|409.93|0
1645046600000|2022-02-16 21:23:20|412.81|410.01|413.8|411|413.8|411|412.81|410.01|0
1645046610000|2022-02-16 21:23:30|413.47|410.67|413.63|410.83|413.63|410.83|413.39|410.59|0
1645046620000|2022-02-16 21:23:40|414.29|411.49|414.13|411.33|414.29|411.49|414.13|411.33|0
1645046630000|2022-02-16 21:23:50|413.88|411.08|414.05|411.25|414.05|411.25|413.88|411.08|0
1645046640000|2022-02-16 21:24:00|414.21|411.41|414.12|411.32|414.21|411.41|414.12|411.32|0
1645046650000|2022-02-16 21:24:10|413.8|411|413.47|410.67|413.8|411|413.47|410.67|0
1645046660000|2022-02-16 21:24:20|413.63|410.83|413.88|411.08|413.88|411.08|413.63|410.83|0
1645046670000|2022-02-16 21:24:30|413.96|411.16|413.8|411|413.96|411.16|413.8|411|0
1645046680000|2022-02-16 21:24:40|413.63|410.83|413.63|410.83|413.63|410.83|413.47|410.67|0
1645046690000|2022-02-16 21:24:50|413.96|411.16|413.88|411.08|413.96|411.16|413.8|411|0
1645046700000|2022-02-16 21:25:00|413.96|411.16|414.37|411.57|414.45|411.65|413.96|411.16|0
1645046710000|2022-02-16 21:25:10|414.29|411.49|414.12|411.32|414.37|411.57|414.12|411.32|0
1645046720000|2022-02-16 21:25:20|414.21|411.41|414.62|411.82|414.62|411.82|414.21|411.41|0
1645046730000|2022-02-16 21:25:30|414.78|411.98|413.96|411.16|414.78|411.98|413.96|411.16|0
1645046740000|2022-02-16 21:25:40|413.8|411|413.47|410.67|413.96|411.16|413.47|410.67|0
1645046750000|2022-02-16 21:25:50|413.63|410.83|413.8|411|413.8|411|413.63|410.83|0
1645046760000|2022-02-16 21:26:00|414.12|411.32|414.12|411.32|414.12|411.32|413.96|411.16|0
1645046770000|2022-02-16 21:26:10|414.05|411.25|413.79|410.99|414.12|411.32|413.63|410.83|0
1645046780000|2022-02-16 21:26:20|413.72|410.92|413.79|410.99|413.79|410.99|413.63|410.83|0
1645046790000|2022-02-16 21:26:30|413.96|411.16|414.12|411.32|414.12|411.32|413.88|411.08|0
1645046800000|2022-02-16 21:26:40|414.29|411.49|413.96|411.16|414.29|411.49|413.96|411.16|0
1645046810000|2022-02-16 21:26:50|413.88|411.08|413.79|410.99|413.88|411.08|413.72|410.92|0
1645046820000|2022-02-16 21:27:00|413.96|411.16|413.79|410.99|413.96|411.16|413.79|410.99|0
1645046830000|2022-02-16 21:27:10|413.72|410.92|413.79|410.99|413.79|410.99|413.63|410.83|0
1645046840000|2022-02-16 21:27:20|413.72|410.92|413.55|410.75|413.72|410.92|413.55|410.75|0
1645046850000|2022-02-16 21:27:30|413.79|410.99|413.96|411.16|413.96|411.16|413.79|410.99|0
1645046860000|2022-02-16 21:27:40|414.29|411.49|414.12|411.32|414.29|411.49|414.12|411.32|0
1645046870000|2022-02-16 21:27:50|414.04|411.24|414.12|411.32|414.12|411.32|414.04|411.24|0
1645046880000|2022-02-16 21:28:00|414.21|411.41|413.96|411.16|414.21|411.41|413.96|411.16|0
1645046890000|2022-02-16 21:28:10|414.12|411.32|414.12|411.32|414.12|411.32|414.04|411.24|0
1645046900000|2022-02-16 21:28:20|414.45|411.65|414.12|411.32|414.45|411.65|414.12|411.32|0
1645046910000|2022-02-16 21:28:30|414.29|411.49|414.29|411.49|414.29|411.49|414.29|411.49|0
1645046920000|2022-02-16 21:28:40|414.12|411.32|413.79|410.99|414.12|411.32|413.79|410.99|0
1645046930000|2022-02-16 21:28:50|413.88|411.08|413.46|410.66|413.88|411.08|413.46|410.66|0
1645046940000|2022-02-16 21:29:00|413.14|410.34|412.97|410.17|413.14|410.34|412.97|410.17|0
1645046950000|2022-02-16 21:29:10|412.81|410.01|412.97|410.17|412.97|410.17|412.81|410.01|0
1645046960000|2022-02-16 21:29:20|412.81|410.01|413.46|410.66|413.46|410.66|412.81|410.01|0
1645046970000|2022-02-16 21:29:30|413.3|410.5|413.46|410.66|413.46|410.66|413.3|410.5|0
1645046980000|2022-02-16 21:29:40|413.3|410.5|413.46|410.66|413.46|410.66|413.3|410.5|0
1645046990000|2022-02-16 21:29:50|413.71|410.91|413.71|410.91|413.71|410.91|413.71|410.91|0
1645047000000|2022-02-16 21:30:00|413.63|410.83|413.79|410.99|413.79|410.99|413.63|410.83|0
1645047010000|2022-02-16 21:30:10|413.96|411.16|414.12|411.32|414.12|411.32|413.96|411.16|0
1645047030000|2022-02-16 21:30:30|414.04|411.24|414.04|411.24|414.04|411.24|414.04|411.24|0
1645047040000|2022-02-16 21:30:40|413.96|411.16|413.79|410.99|413.96|411.16|413.79|410.99|0
1645047050000|2022-02-16 21:30:50|413.96|411.16|413.3|410.5|413.96|411.16|413.3|410.5|0
1645047060000|2022-02-16 21:31:00|413.14|410.34|413.06|410.26|413.14|410.34|412.89|410.09|0
1645047070000|2022-02-16 21:31:10|413.22|410.42|413.06|410.26|413.39|410.59|413.06|410.26|0
1645047080000|2022-02-16 21:31:20|412.81|410.01|412.73|409.93|412.81|410.01|412.64|409.84|0
1645047090000|2022-02-16 21:31:30|412.81|410.01|413.3|410.5|413.38|410.58|412.81|410.01|0
1645047100000|2022-02-16 21:31:40|413.22|410.42|413.3|410.5|413.3|410.5|413.22|410.42|0
1645047110000|2022-02-16 21:31:50|413.46|410.66|412.89|410.09|413.46|410.66|412.89|410.09|0
1645047120000|2022-02-16 21:32:00|412.97|410.17|412.81|410.01|412.97|410.17|412.48|409.68|0
1645047130000|2022-02-16 21:32:10|412.89|410.09|412.89|410.09|412.97|410.17|412.89|410.09|0
1645047140000|2022-02-16 21:32:20|412.81|410.01|412.81|410.01|412.97|410.17|412.81|410.01|0
1645047150000|2022-02-16 21:32:30|412.48|409.68|412.64|409.84|412.73|409.93|412.48|409.68|0
1645047160000|2022-02-16 21:32:40|412.81|410.01|413.22|410.42|413.22|410.42|412.73|409.93|0
1645047170000|2022-02-16 21:32:50|413.06|410.26|413.3|410.5|413.3|410.5|413.06|410.26|0
1645047180000|2022-02-16 21:33:00|413.13|410.33|413.06|410.26|413.13|410.33|413.06|410.26|0
1645047190000|2022-02-16 21:33:10|413.13|410.33|413.55|410.75|413.79|410.99|413.13|410.33|0
1645047200000|2022-02-16 21:33:20|413.71|410.91|413.79|410.99|413.79|410.99|413.71|410.91|0
1645047210000|2022-02-16 21:33:30|413.46|410.66|413.63|410.83|413.71|410.91|413.46|410.66|0
1645047220000|2022-02-16 21:33:40|413.55|410.75|413.63|410.83|413.63|410.83|413.55|410.75|0
1645047230000|2022-02-16 21:33:50|413.79|410.99|413.79|410.99|413.79|410.99|413.79|410.99|0
1645047240000|2022-02-16 21:34:00|413.63|410.83|413.55|410.75|413.63|410.83|413.55|410.75|0
1645047250000|2022-02-16 21:34:10|413.79|410.99|413.79|410.99|413.79|410.99|413.79|410.99|0
1645047260000|2022-02-16 21:34:20|413.63|410.83|413.63|410.83|413.63|410.83|413.63|410.83|0
1645047270000|2022-02-16 21:34:30|413.79|410.99|413.79|410.99|413.79|410.99|413.79|410.99|0
1645047280000|2022-02-16 21:34:40|413.88|411.08|413.96|411.16|413.96|411.16|413.79|410.99|0
1645047290000|2022-02-16 21:34:50|413.79|410.99|413.63|410.83|413.96|411.16|413.63|410.83|0
1645047300000|2022-02-16 21:35:00|413.79|410.99|413.79|410.99|413.79|410.99|413.79|410.99|0
1645047310000|2022-02-16 21:35:10|413.71|410.91|413.71|410.91|413.71|410.91|413.71|410.91|0
1645047330000|2022-02-16 21:35:30|413.79|410.99|413.71|410.91|413.79|410.99|413.71|410.91|0
1645047340000|2022-02-16 21:35:40|413.79|410.99|413.96|411.16|413.96|411.16|413.79|410.99|0
1645047350000|2022-02-16 21:35:50|414.04|411.24|413.79|410.99|414.04|411.24|413.79|410.99|0
1645047360000|2022-02-16 21:36:00|413.63|410.83|413.63|410.83|413.63|410.83|413.63|410.83|0
1645047370000|2022-02-16 21:36:10|413.46|410.66|413.3|410.5|413.46|410.66|413.3|410.5|0
1645047380000|2022-02-16 21:36:20|413.46|410.66|413.63|410.83|413.63|410.83|413.46|410.66|0
1645047400000|2022-02-16 21:36:40|413.55|410.75|413.55|410.75|413.55|410.75|413.55|410.75|0
1645047410000|2022-02-16 21:36:50|413.63|410.83|413.63|410.83|413.63|410.83|413.63|410.83|0
1645047430000|2022-02-16 21:37:10|413.55|410.75|413.55|410.75|413.55|410.75|413.55|410.75|0
1645047440000|2022-02-16 21:37:20|413.46|410.66|413.63|410.83|413.63|410.83|413.46|410.66|0
1645047450000|2022-02-16 21:37:30|413.55|410.75|413.63|410.83|413.63|410.83|413.46|410.66|0
1645047460000|2022-02-16 21:37:40|413.71|410.91|413.63|410.83|413.71|410.91|413.63|410.83|0
1645047480000|2022-02-16 21:38:00|413.79|410.99|413.79|410.99|413.79|410.99|413.79|410.99|0
1645047490000|2022-02-16 21:38:10|413.88|411.08|413.88|411.08|413.88|411.08|413.79|410.99|0
1645047500000|2022-02-16 21:38:20|413.96|411.16|413.96|411.16|413.96|411.16|413.96|411.16|0
1645047530000|2022-02-16 21:38:50|413.88|411.08|413.88|411.08|413.88|411.08|413.88|411.08|0
1645047540000|2022-02-16 21:39:00|413.96|411.16|414.12|411.32|414.12|411.32|413.96|411.16|0
1645047600000|2022-02-16 21:40:00|413.79|410.99|413.95|411.15|413.95|411.15|413.79|410.99|0
1645047620000|2022-02-16 21:40:20|414.12|411.32|413.71|410.91|414.12|411.32|413.71|410.91|0
1645047640000|2022-02-16 21:40:40|413.63|410.83|413.63|410.83|413.63|410.83|413.63|410.83|0
1645047650000|2022-02-16 21:40:50|413.71|410.91|413.88|411.08|413.88|411.08|413.71|410.91|0
1645047660000|2022-02-16 21:41:00|413.79|410.99|413.95|411.15|413.95|411.15|413.79|410.99|0
1645047680000|2022-02-16 21:41:20|413.88|411.08|413.88|411.08|413.88|411.08|413.88|411.08|0
1645047690000|2022-02-16 21:41:30|413.79|410.99|413.79|410.99|413.79|410.99|413.79|410.99|0
1645047710000|2022-02-16 21:41:50|413.88|411.08|413.79|410.99|413.88|411.08|413.79|410.99|0
1645047730000|2022-02-16 21:42:10|413.87|411.07|413.95|411.15|413.95|411.15|413.79|410.99|0
1645047740000|2022-02-16 21:42:20|413.79|410.99|413.62|410.82|413.79|410.99|413.62|410.82|0
1645047760000|2022-02-16 21:42:40|413.79|410.99|413.95|411.15|413.95|411.15|413.79|410.99|0
1645047770000|2022-02-16 21:42:50|414.12|411.32|414.12|411.32|414.12|411.32|414.12|411.32|0
1645047780000|2022-02-16 21:43:00|414.28|411.48|414.28|411.48|414.28|411.48|414.28|411.48|0
1645047790000|2022-02-16 21:43:10|414.45|411.65|414.45|411.65|414.45|411.65|414.45|411.65|0
1645047810000|2022-02-16 21:43:30|414.37|411.57|414.45|411.65|414.45|411.65|414.37|411.57|0
1645047820000|2022-02-16 21:43:40|414.61|411.81|414.28|411.48|414.61|411.81|414.28|411.48|0
1645047830000|2022-02-16 21:43:50|414.45|411.65|414.45|411.65|414.45|411.65|414.45|411.65|0
1645047840000|2022-02-16 21:44:00|414.28|411.48|414.61|411.81|414.61|411.81|414.28|411.48|0
1645047880000|2022-02-16 21:44:40|414.78|411.98|414.78|411.98|414.78|411.98|414.78|411.98|0
1645047890000|2022-02-16 21:44:50|414.53|411.73|414.78|411.98|414.78|411.98|414.53|411.73|0
1645047900000|2022-02-16 21:45:00|414.61|411.81|414.94|412.14|414.94|412.14|414.61|411.81|0
1645047910000|2022-02-16 21:45:10|415.11|412.31|415.11|412.31|415.11|412.31|415.11|412.31|0
1645047930000|2022-02-16 21:45:30|414.94|412.14|415.11|412.31|415.11|412.31|414.94|412.14|0
1645047940000|2022-02-16 21:45:40|415.27|412.47|415.11|412.31|415.27|412.47|415.11|412.31|0
1645047950000|2022-02-16 21:45:50|414.94|412.14|414.94|412.14|415.03|412.23|414.94|412.14|0
1645047960000|2022-02-16 21:46:00|414.78|411.98|415.03|412.23|415.03|412.23|414.78|411.98|0
1645047970000|2022-02-16 21:46:10|415.11|412.31|414.94|412.14|415.11|412.31|414.94|412.14|0
1645047980000|2022-02-16 21:46:20|415.03|412.23|415.11|412.31|415.11|412.31|415.03|412.23|0
1645047990000|2022-02-16 21:46:30|415.27|412.47|415.27|412.47|415.27|412.47|415.27|412.47|0
1645048000000|2022-02-16 21:46:40|415.44|412.64|415.44|412.64|415.44|412.64|415.44|412.64|0
1645048010000|2022-02-16 21:46:50|415.6|412.8|415.44|412.64|415.6|412.8|415.44|412.64|0
1645048020000|2022-02-16 21:47:00|415.19|412.39|414.86|412.06|415.19|412.39|414.86|412.06|0
1645048030000|2022-02-16 21:47:10|414.94|412.14|414.94|412.14|414.94|412.14|414.94|412.14|0
1645048050000|2022-02-16 21:47:30|415.11|412.31|415.27|412.47|415.27|412.47|415.11|412.31|0
1645048070000|2022-02-16 21:47:50|415.11|412.31|415.11|412.31|415.11|412.31|415.11|412.31|0
1645048100000|2022-02-16 21:48:20|414.86|412.06|414.94|412.14|414.94|412.14|414.86|412.06|0
1645048110000|2022-02-16 21:48:30|415.03|412.23|415.03|412.23|415.03|412.23|415.03|412.23|0
1645048120000|2022-02-16 21:48:40|414.94|412.14|414.94|412.14|414.94|412.14|414.94|412.14|0
1645048130000|2022-02-16 21:48:50|414.86|412.06|414.86|412.06|414.86|412.06|414.86|412.06|0
1645048140000|2022-02-16 21:49:00|414.94|412.14|415.1|412.3|415.11|412.31|414.94|412.14|0
1645048150000|2022-02-16 21:49:10|415.27|412.47|415.43|412.63|415.43|412.63|415.27|412.47|0
1645048160000|2022-02-16 21:49:20|415.6|412.8|415.6|412.8|415.6|412.8|415.6|412.8|0
1645048170000|2022-02-16 21:49:30|415.43|412.63|415.43|412.63|415.43|412.63|415.43|412.63|0
1645048180000|2022-02-16 21:49:40|415.6|412.8|415.6|412.8|415.6|412.8|415.6|412.8|0
1645048200000|2022-02-16 21:50:00|415.19|412.39|415.27|412.47|415.27|412.47|415.19|412.39|0
1645048210000|2022-02-16 21:50:10|415.6|412.8|415.76|412.96|415.76|412.96|415.6|412.8|0
1645048220000|2022-02-16 21:50:20|415.6|412.8|415.43|412.63|415.6|412.8|415.43|412.63|0
1645048230000|2022-02-16 21:50:30|415.27|412.47|415.1|412.3|415.27|412.47|414.94|412.14|0
1645048240000|2022-02-16 21:50:40|415.6|412.8|415.6|412.8|415.6|412.8|415.6|412.8|0
1645048250000|2022-02-16 21:50:50|415.43|412.63|415.43|412.63|415.43|412.63|415.43|412.63|0
1645048300000|2022-02-16 21:51:40|415.6|412.8|415.93|413.13|415.93|413.13|415.6|412.8|0
1645048310000|2022-02-16 21:51:50|415.76|412.96|415.76|412.96|415.76|412.96|415.76|412.96|0
1645048320000|2022-02-16 21:52:00|415.93|413.13|415.76|412.96|415.93|413.13|415.76|412.96|0
1645048340000|2022-02-16 21:52:20|415.93|413.13|415.93|413.13|415.93|413.13|415.93|413.13|0
1645048350000|2022-02-16 21:52:30|416.09|413.29|416.09|413.29|416.09|413.29|416.09|413.29|0
1645048360000|2022-02-16 21:52:40|415.93|413.13|415.93|413.13|415.93|413.13|415.76|412.96|0
1645048380000|2022-02-16 21:53:00|415.85|413.05|415.93|413.13|415.93|413.13|415.85|413.05|0
1645048390000|2022-02-16 21:53:10|416.09|413.29|416.09|413.29|416.09|413.29|416.09|413.29|0
1645048410000|2022-02-16 21:53:30|416.01|413.21|416.01|413.21|416.01|413.21|416.01|413.21|0
1645048420000|2022-02-16 21:53:40|416.09|413.29|415.93|413.13|416.09|413.29|415.93|413.13|0
1645048430000|2022-02-16 21:53:50|415.76|412.96|415.76|412.96|415.76|412.96|415.76|412.96|0
1645048440000|2022-02-16 21:54:00|415.6|412.8|415.76|412.96|415.76|412.96|415.6|412.8|0
1645048450000|2022-02-16 21:54:10|415.68|412.88|415.68|412.88|415.68|412.88|415.68|412.88|0
1645048460000|2022-02-16 21:54:20|415.6|412.8|415.6|412.8|415.6|412.8|415.6|412.8|0
1645048470000|2022-02-16 21:54:30|415.76|412.96|415.93|413.13|415.93|413.13|415.76|412.96|0
1645048480000|2022-02-16 21:54:40|415.76|412.96|415.85|413.05|415.85|413.05|415.76|412.96|0
1645048490000|2022-02-16 21:54:50|415.76|412.96|415.76|412.96|415.76|412.96|415.76|412.96|0
1645048500000|2022-02-16 21:55:00|415.6|412.8|415.85|413.05|415.85|413.05|415.6|412.8|0
1645048510000|2022-02-16 21:55:10|415.76|412.96|415.76|412.96|415.76|412.96|415.76|412.96|0
1645048520000|2022-02-16 21:55:20|415.43|412.63|415.1|412.3|415.43|412.63|415.1|412.3|0
1645048530000|2022-02-16 21:55:30|415.19|412.39|415.1|412.3|415.19|412.39|415.1|412.3|0
1645048550000|2022-02-16 21:55:50|414.94|412.14|414.94|412.14|414.94|412.14|414.94|412.14|0
1645048570000|2022-02-16 21:56:10|415.43|412.63|415.43|412.63|415.43|412.63|415.43|412.63|0
1645048590000|2022-02-16 21:56:30|415.27|412.47|415.27|412.47|415.43|412.63|415.27|412.47|0
1645048600000|2022-02-16 21:56:40|415.35|412.55|415.35|412.55|415.35|412.55|415.35|412.55|0
1645048610000|2022-02-16 21:56:50|415.27|412.47|415.27|412.47|415.35|412.55|415.27|412.47|0
1645048620000|2022-02-16 21:57:00|415.43|412.63|415.27|412.47|415.43|412.63|415.27|412.47|0
1645048630000|2022-02-16 21:57:10|415.43|412.63|415.43|412.63|415.43|412.63|415.43|412.63|0
1645048640000|2022-02-16 21:57:20|415.35|412.55|415.1|412.3|415.43|412.63|415.1|412.3|0
1645048690000|2022-02-16 21:58:10|415.27|412.47|415.1|412.3|415.27|412.47|415.1|412.3|0
1645048700000|2022-02-16 21:58:20|415.27|412.47|415.27|412.47|415.27|412.47|415.27|412.47|0
1645048720000|2022-02-16 21:58:40|415.35|412.55|415.43|412.63|415.43|412.63|415.27|412.47|0
1645048730000|2022-02-16 21:58:50|415.27|412.47|415.43|412.63|415.43|412.63|415.27|412.47|0
1645048740000|2022-02-16 21:59:00|415.02|412.22|414.94|412.14|415.02|412.22|414.94|412.14|0
1645048750000|2022-02-16 21:59:10|415.02|412.22|415.27|412.47|415.27|412.47|415.02|412.22|0
1645048760000|2022-02-16 21:59:20|415.35|412.55|415.27|412.47|415.35|412.55|415.27|412.47|0
1645048770000|2022-02-16 21:59:30|415.35|412.55|415.35|412.55|415.35|412.55|415.35|412.55|0
1645048780000|2022-02-16 21:59:40|415.43|412.63|415.43|412.63|415.43|412.63|415.43|412.63|0
1645048790000|2022-02-16 21:59:50|415.52|412.72|415.19|412.39|415.52|412.72|415.19|412.39|0
1645048800000|2022-02-16 22:00:00|415.23|412.43|415.23|412.43|415.23|412.43|415.23|412.43|0
1645048810000|2022-02-16 22:00:10|415.5|412.7|415.16|412.36|415.5|412.7|415.16|412.36|0
1645048820000|2022-02-16 22:00:20|415.04|412.24|415.04|412.24|415.04|412.24|415.04|412.24|0
1645048860000|2022-02-16 22:01:00|415.16|412.36|415.16|412.36|415.16|412.36|415.16|412.36|0
1645048870000|2022-02-16 22:01:10|415.21|412.41|415.21|412.41|415.21|412.41|415.21|412.41|0
1645048890000|2022-02-16 22:01:30|415.19|412.39|415.19|412.39|415.19|412.39|415.19|412.39|0
1645048900000|2022-02-16 22:01:40|415.16|412.36|415.21|412.41|415.21|412.41|415.16|412.36|0
1645048960000|2022-02-16 22:02:40|415.23|412.43|415.23|412.43|415.23|412.43|415.21|412.41|0
1645048980000|2022-02-16 22:03:00|415.26|412.46|415.26|412.46|415.26|412.46|415.26|412.46|0
1645048990000|2022-02-16 22:03:10|415.3|412.5|415.3|412.5|415.3|412.5|415.3|412.5|0
1645049030000|2022-02-16 22:03:50|415.26|412.46|415.21|412.41|415.26|412.46|415.21|412.41|0
1645049040000|2022-02-16 22:04:00|415.19|412.39|415.19|412.39|415.19|412.39|415.19|412.39|0
1645049060000|2022-02-16 22:04:20|415.26|412.46|415.19|412.39|415.26|412.46|415.19|412.39|0
1645049070000|2022-02-16 22:04:30|415.11|412.31|415.11|412.31|415.11|412.31|415.11|412.31|0
1645049100000|2022-02-16 22:05:00|415.19|412.39|415.19|412.39|415.19|412.39|415.19|412.39|0
1645049120000|2022-02-16 22:05:20|415.18|412.38|415.18|412.38|415.18|412.38|415.18|412.38|0
1645049150000|2022-02-16 22:05:50|415.23|412.43|415.23|412.43|415.23|412.43|415.23|412.43|0
1645049250000|2022-02-16 22:07:30|415.21|412.41|415.21|412.41|415.21|412.41|415.21|412.41|0
1645049270000|2022-02-16 22:07:50|415.09|412.29|415.09|412.29|415.09|412.29|415.09|412.29|0
1645049290000|2022-02-16 22:08:10|415.08|412.28|415.08|412.28|415.08|412.28|415.08|412.28|0
1645049300000|2022-02-16 22:08:20|415.18|412.38|415.18|412.38|415.18|412.38|415.18|412.38|0
1645049310000|2022-02-16 22:08:30|415.21|412.41|415.21|412.41|415.21|412.41|415.21|412.41|0
1645049320000|2022-02-16 22:08:40|415.04|412.24|415.16|412.36|415.23|412.43|415.04|412.24|0
1645049330000|2022-02-16 22:08:50|415.07|412.27|415.06|412.26|415.07|412.27|415.06|412.26|0
1645049410000|2022-02-16 22:10:10|415.23|412.43|415.23|412.43|415.23|412.43|415.23|412.43|0
1645049430000|2022-02-16 22:10:30|415.35|412.55|415.35|412.55|415.35|412.55|415.35|412.55|0
1645049450000|2022-02-16 22:10:50|414.94|412.14|414.94|412.14|414.94|412.14|414.94|412.14|0
1645049510000|2022-02-16 22:11:50|415.04|412.24|415.04|412.24|415.04|412.24|415.04|412.24|0
1645049520000|2022-02-16 22:12:00|414.94|412.14|414.94|412.14|414.94|412.14|414.94|412.14|0
1645049550000|2022-02-16 22:12:30|414.89|412.09|414.89|412.09|414.89|412.09|414.89|412.09|0
1645049620000|2022-02-16 22:13:40|414.94|412.14|414.94|412.14|414.94|412.14|414.94|412.14|0
1645049630000|2022-02-16 22:13:50|414.96|412.16|414.99|412.19|414.99|412.19|414.96|412.16|0
1645049640000|2022-02-16 22:14:00|414.96|412.16|414.96|412.16|414.96|412.16|414.96|412.16|0
1645049650000|2022-02-16 22:14:10|415.01|412.21|415.23|412.43|415.23|412.43|415.01|412.21|0
1645049660000|2022-02-16 22:14:20|415.01|412.21|415.23|412.43|415.23|412.43|415.01|412.21|0
1645049670000|2022-02-16 22:14:30|415.3|412.5|415.3|412.5|415.3|412.5|415.3|412.5|0
1645049830000|2022-02-16 22:17:10|415.23|412.43|415.23|412.43|415.23|412.43|415.23|412.43|0
1645049890000|2022-02-16 22:18:10|414.86|412.06|414.86|412.06|414.86|412.06|414.86|412.06|0
1645050020000|2022-02-16 22:20:20|414.77|411.97|414.77|411.97|414.77|411.97|414.77|411.97|0
1645050040000|2022-02-16 22:20:40|414.74|411.94|414.74|411.94|414.74|411.94|414.74|411.94|0
1645050080000|2022-02-16 22:21:20|414.7|411.9|414.51|411.71|414.7|411.9|414.51|411.71|0
1645050180000|2022-02-16 22:23:00|414.49|411.69|414.49|411.69|414.49|411.69|414.49|411.69|0
1645050190000|2022-02-16 22:23:10|414.22|411.42|414.22|411.42|414.22|411.42|414.22|411.42|0
1645050210000|2022-02-16 22:23:30|414.43|411.63|414.43|411.63|414.43|411.63|414.43|411.63|0
1645050250000|2022-02-16 22:24:10|414.15|411.35|414.15|411.35|414.15|411.35|414.15|411.35|0
1645050270000|2022-02-16 22:24:30|414.1|411.3|414.1|411.3|414.1|411.3|414.1|411.3|0
1645050300000|2022-02-16 22:25:00|414.05|411.25|414.05|411.25|414.05|411.25|414.05|411.25|0
1645050320000|2022-02-16 22:25:20|413.89|411.09|414.05|411.25|414.05|411.25|413.89|411.09|0
1645050340000|2022-02-16 22:25:40|414|411.2|414.1|411.3|414.1|411.3|414|411.2|0
1645050350000|2022-02-16 22:25:50|414|411.2|414|411.2|414|411.2|414|411.2|0
1645050360000|2022-02-16 22:26:00|413.93|411.13|413.93|411.13|413.93|411.13|413.93|411.13|0
1645050380000|2022-02-16 22:26:20|413.71|410.91|413.69|410.89|413.71|410.91|413.69|410.89|0
1645050430000|2022-02-16 22:27:10|413.67|410.87|413.67|410.87|413.67|410.87|413.67|410.87|0
1645050440000|2022-02-16 22:27:20|413.64|410.84|413.64|410.84|413.64|410.84|413.64|410.84|0
1645050450000|2022-02-16 22:27:30|413.71|410.91|413.71|410.91|413.71|410.91|413.71|410.91|0
1645050460000|2022-02-16 22:27:40|413.57|410.77|413.57|410.77|413.57|410.77|413.57|410.77|0
1645050470000|2022-02-16 22:27:50|413.5|410.7|413.5|410.7|413.5|410.7|413.5|410.7|0
1645050480000|2022-02-16 22:28:00|413.47|410.67|413.47|410.67|413.47|410.67|413.47|410.67|0
1645050490000|2022-02-16 22:28:10|413.4|410.6|413.4|410.6|413.4|410.6|413.4|410.6|0
1645050500000|2022-02-16 22:28:20|413.45|410.65|413.45|410.65|413.45|410.65|413.45|410.65|0
1645050520000|2022-02-16 22:28:40|413.42|410.62|413.42|410.62|413.42|410.62|413.42|410.62|0
1645050530000|2022-02-16 22:28:50|413.45|410.65|413.45|410.65|413.45|410.65|413.45|410.65|0
1645050540000|2022-02-16 22:29:00|413.52|410.72|413.57|410.77|413.57|410.77|413.52|410.72|0
1645050550000|2022-02-16 22:29:10|413.54|410.74|413.57|410.77|413.57|410.77|413.47|410.67|0
1645050560000|2022-02-16 22:29:20|413.71|410.91|413.71|410.91|413.71|410.91|413.71|410.91|0
1645050580000|2022-02-16 22:29:40|413.69|410.89|413.71|410.91|413.71|410.91|413.69|410.89|0
1645050600000|2022-02-16 22:30:00|413.69|410.89|413.64|410.84|413.69|410.89|413.64|410.84|0
1645050610000|2022-02-16 22:30:10|413.57|410.77|413.57|410.77|413.57|410.77|413.57|410.77|0
1645050630000|2022-02-16 22:30:30|413.71|410.91|413.71|410.91|413.71|410.91|413.71|410.91|0
1645050650000|2022-02-16 22:30:50|413.64|410.84|413.5|410.7|413.64|410.84|413.5|410.7|0
1645050680000|2022-02-16 22:31:20|413.64|410.84|413.64|410.84|413.64|410.84|413.64|410.84|0
1645050690000|2022-02-16 22:31:30|413.67|410.87|413.67|410.87|413.67|410.87|413.67|410.87|0
1645050700000|2022-02-16 22:31:40|413.71|410.91|413.71|410.91|413.71|410.91|413.71|410.91|0
1645050710000|2022-02-16 22:31:50|413.74|410.94|413.76|410.96|413.76|410.96|413.74|410.94|0
1645050720000|2022-02-16 22:32:00|413.81|411.01|413.81|411.01|413.81|411.01|413.81|411.01|0
1645050830000|2022-02-16 22:33:50|414.02|411.22|414.15|411.35|414.15|411.35|414.02|411.22|0
1645050840000|2022-02-16 22:34:00|413.93|411.13|413.93|411.13|413.93|411.13|413.93|411.13|0
1645050850000|2022-02-16 22:34:10|413.95|411.15|413.93|411.13|413.95|411.15|413.93|411.13|0
1645050870000|2022-02-16 22:34:30|413.9|411.1|413.9|411.1|413.9|411.1|413.9|411.1|0
1645050880000|2022-02-16 22:34:40|413.86|411.06|413.86|411.06|413.86|411.06|413.86|411.06|0
1645050890000|2022-02-16 22:34:50|413.78|410.98|413.78|410.98|413.78|410.98|413.78|410.98|0
1645050930000|2022-02-16 22:35:30|413.76|410.96|413.76|410.96|413.76|410.96|413.76|410.96|0
1645050950000|2022-02-16 22:35:50|413.66|410.86|413.66|410.86|413.66|410.86|413.66|410.86|0
1645050980000|2022-02-16 22:36:20|413.68|410.88|413.68|410.88|413.68|410.88|413.68|410.88|0
1645051000000|2022-02-16 22:36:40|413.66|410.86|413.66|410.86|413.66|410.86|413.66|410.86|0
1645051010000|2022-02-16 22:36:50|413.68|410.88|413.68|410.88|413.68|410.88|413.68|410.88|0
1645051050000|2022-02-16 22:37:30|413.61|410.81|413.61|410.81|413.61|410.81|413.61|410.81|0
1645051070000|2022-02-16 22:37:50|413.64|410.84|413.64|410.84|413.64|410.84|413.64|410.84|0
1645051080000|2022-02-16 22:38:00|413.81|411.01|413.81|411.01|413.81|411.01|413.81|411.01|0
1645051100000|2022-02-16 22:38:20|413.83|411.03|413.83|411.03|413.83|411.03|413.83|411.03|0
1645051120000|2022-02-16 22:38:40|413.76|410.96|413.76|410.96|413.76|410.96|413.76|410.96|0
1645051150000|2022-02-16 22:39:10|413.78|410.98|413.78|410.98|413.78|410.98|413.78|410.98|0
1645051160000|2022-02-16 22:39:20|413.76|410.96|413.78|410.98|413.78|410.98|413.76|410.96|0
1645051180000|2022-02-16 22:39:40|413.74|410.94|413.74|410.94|413.74|410.94|413.74|410.94|0
1645051200000|2022-02-16 22:40:00|413.71|410.91|413.71|410.91|413.71|410.91|413.71|410.91|0
1645051220000|2022-02-16 22:40:20|414|411.2|414|411.2|414|411.2|414|411.2|0
1645051230000|2022-02-16 22:40:30|413.85|411.05|413.85|411.05|413.85|411.05|413.85|411.05|0
1645051240000|2022-02-16 22:40:40|414.02|411.22|413.83|411.03|414.02|411.22|413.83|411.03|0
1645051260000|2022-02-16 22:41:00|413.9|411.1|413.9|411.1|413.9|411.1|413.9|411.1|0
1645051330000|2022-02-16 22:42:10|413.95|411.15|413.95|411.15|413.95|411.15|413.95|411.15|0
1645051340000|2022-02-16 22:42:20|414.16|411.36|414.19|411.39|414.19|411.39|414.16|411.36|0
1645051350000|2022-02-16 22:42:30|414.22|411.42|414.31|411.51|414.31|411.51|414.22|411.42|0
1645051370000|2022-02-16 22:42:50|414.33|411.53|414.33|411.53|414.33|411.53|414.33|411.53|0
1645051380000|2022-02-16 22:43:00|414.36|411.56|414.36|411.56|414.36|411.56|414.36|411.56|0
1645051400000|2022-02-16 22:43:20|414.48|411.68|414.48|411.68|414.5|411.7|414.48|411.68|0
1645051410000|2022-02-16 22:43:30|414.36|411.56|414.36|411.56|414.36|411.56|414.36|411.56|0
1645051420000|2022-02-16 22:43:40|414.41|411.61|414.41|411.61|414.41|411.61|414.41|411.61|0
1645051430000|2022-02-16 22:43:50|414.45|411.65|414.33|411.53|414.45|411.65|414.33|411.53|0
1645051450000|2022-02-16 22:44:10|414.45|411.65|414.33|411.53|414.45|411.65|414.33|411.53|0
1645051500000|2022-02-16 22:45:00|414.31|411.51|414.31|411.51|414.31|411.51|414.31|411.51|0
1645051540000|2022-02-16 22:45:40|414.43|411.63|414.31|411.51|414.43|411.63|414.31|411.51|0
1645051590000|2022-02-16 22:46:30|414.45|411.65|414.45|411.65|414.45|411.65|414.45|411.65|0
1645051600000|2022-02-16 22:46:40|414.5|411.7|414.5|411.7|414.5|411.7|414.5|411.7|0
1645051610000|2022-02-16 22:46:50|414.6|411.8|414.6|411.8|414.6|411.8|414.6|411.8|0
1645051620000|2022-02-16 22:47:00|414.62|411.82|414.62|411.82|414.62|411.82|414.62|411.82|0
1645051630000|2022-02-16 22:47:10|414.7|411.9|414.81|412.01|414.81|412.01|414.7|411.9|0
1645051690000|2022-02-16 22:48:10|414.73|411.93|414.73|411.93|414.73|411.93|414.73|411.93|0
1645051700000|2022-02-16 22:48:20|414.85|412.05|414.85|412.05|414.85|412.05|414.85|412.05|0
1645051710000|2022-02-16 22:48:30|414.71|411.91|414.73|411.93|414.73|411.93|414.71|411.91|0
1645051720000|2022-02-16 22:48:40|414.78|411.98|414.83|412.03|414.83|412.03|414.78|411.98|0
1645051730000|2022-02-16 22:48:50|414.91|412.11|414.93|412.13|414.93|412.13|414.91|412.11|0
1645051740000|2022-02-16 22:49:00|415.07|412.27|415.07|412.27|415.07|412.27|415.07|412.27|0
1645051750000|2022-02-16 22:49:10|415.02|412.22|415.07|412.27|415.07|412.27|415.02|412.22|0
1645051760000|2022-02-16 22:49:20|415.05|412.25|415.05|412.25|415.05|412.25|415.05|412.25|0
1645051820000|2022-02-16 22:50:20|415.1|412.3|415.1|412.3|415.1|412.3|415.1|412.3|0
1645051830000|2022-02-16 22:50:30|415.2|412.4|415.14|412.34|415.2|412.4|415.14|412.34|0
1645051840000|2022-02-16 22:50:40|415.29|412.49|415.29|412.49|415.29|412.49|415.29|412.49|0
1645051880000|2022-02-16 22:51:20|415.21|412.41|415.21|412.41|415.21|412.41|415.21|412.41|0
1645051890000|2022-02-16 22:51:30|415.29|412.49|415.29|412.49|415.29|412.49|415.29|412.49|0
1645051920000|2022-02-16 22:52:00|415.21|412.41|415.21|412.41|415.21|412.41|415.21|412.41|0
1645051930000|2022-02-16 22:52:10|415.29|412.49|415.17|412.37|415.29|412.49|415.17|412.37|0
1645051950000|2022-02-16 22:52:30|415.14|412.34|415.02|412.22|415.14|412.34|415.02|412.22|0
1645051960000|2022-02-16 22:52:40|414.67|411.87|414.67|411.87|414.67|411.87|414.67|411.87|0
1645051970000|2022-02-16 22:52:50|414.64|411.84|414.64|411.84|414.64|411.84|414.64|411.84|0
1645051980000|2022-02-16 22:53:00|414.33|411.53|414.33|411.53|414.33|411.53|414.3|411.5|0
1645052010000|2022-02-16 22:53:30|414.26|411.46|414.26|411.46|414.26|411.46|414.26|411.46|0
1645052020000|2022-02-16 22:53:40|414.16|411.36|414.16|411.36|414.16|411.36|414.16|411.36|0
1645052030000|2022-02-16 22:53:50|414.26|411.46|414.21|411.41|414.26|411.46|414.21|411.41|0
1645052060000|2022-02-16 22:54:20|414.09|411.29|414.09|411.29|414.09|411.29|414.09|411.29|0
1645052110000|2022-02-16 22:55:10|414.26|411.46|414.26|411.46|414.26|411.46|414.26|411.46|0
1645052130000|2022-02-16 22:55:30|414.8|412|414.9|412.1|414.9|412.1|414.8|412|0
1645052190000|2022-02-16 22:56:30|415.19|412.39|415.19|412.39|415.19|412.39|415.19|412.39|0
1645052200000|2022-02-16 22:56:40|415.26|412.46|414.42|411.62|415.26|412.46|414.38|411.58|0
1645052210000|2022-02-16 22:56:50|415.36|412.56|415.36|412.56|415.36|412.56|415.36|412.56|0
1645052220000|2022-02-16 22:57:00|415.43|412.63|415.07|412.27|415.43|412.63|415.07|412.27|0
1645052230000|2022-02-16 22:57:10|415.05|412.25|415.05|412.25|415.05|412.25|415.05|412.25|0
1645052250000|2022-02-16 22:57:30|414.9|412.1|415.05|412.25|415.05|412.25|414.9|412.1|0
1645052270000|2022-02-16 22:57:50|415.07|412.27|415.07|412.27|415.07|412.27|415.07|412.27|0
1645052350000|2022-02-16 22:59:10|415.05|412.25|415.05|412.25|415.05|412.25|415.05|412.25|0
1645052380000|2022-02-16 22:59:40|415.12|412.32|415.02|412.22|415.26|412.46|415.02|412.22|0
1645052400000|2022-02-16 23:00:00|414.67|411.87|414.84|412.04|414.84|412.04|414.01|411.21|0
1645052410000|2022-02-16 23:00:10|414.26|411.46|413.76|410.96|414.26|411.46|413.6|410.8|0
1645052420000|2022-02-16 23:00:20|413.52|410.72|413.52|410.72|413.52|410.72|413.19|410.39|0
1645052430000|2022-02-16 23:00:30|413.93|411.13|414.18|411.38|414.18|411.38|413.93|411.13|0
1645052440000|2022-02-16 23:00:40|413.93|411.13|414.34|411.54|414.34|411.54|413.93|411.13|0
1645052450000|2022-02-16 23:00:50|414.75|411.95|414.42|411.62|414.75|411.95|414.42|411.62|0
1645052460000|2022-02-16 23:01:00|414.09|411.29|413.76|410.96|414.09|411.29|413.76|410.96|0
1645052470000|2022-02-16 23:01:10|413.6|410.8|414.01|411.21|414.26|411.46|413.6|410.8|0
1645052480000|2022-02-16 23:01:20|413.76|410.96|413.76|410.96|413.85|411.05|413.68|410.88|0
1645052490000|2022-02-16 23:01:30|414.18|411.38|413.93|411.13|414.18|411.38|413.93|411.13|0
1645052500000|2022-02-16 23:01:40|413.6|410.8|413.76|410.96|413.76|410.96|413.6|410.8|0
1645052510000|2022-02-16 23:01:50|414.09|411.29|413.93|411.13|414.09|411.29|413.93|411.13|0
1645052520000|2022-02-16 23:02:00|413.68|410.88|413.43|410.63|413.68|410.88|413.43|410.63|0
1645052540000|2022-02-16 23:02:20|413.6|410.8|413.35|410.55|413.6|410.8|413.35|410.55|0
1645052550000|2022-02-16 23:02:30|413.19|410.39|413.1|410.3|413.19|410.39|413.1|410.3|0
1645052560000|2022-02-16 23:02:40|413.19|410.39|413.27|410.47|413.27|410.47|413.19|410.39|0
1645052570000|2022-02-16 23:02:50|413.43|410.63|413.43|410.63|413.43|410.63|413.43|410.63|0
1645052580000|2022-02-16 23:03:00|413.27|410.47|413.35|410.55|413.35|410.55|413.27|410.47|0
1645052590000|2022-02-16 23:03:10|413.27|410.47|412.69|409.89|413.27|410.47|412.69|409.89|0
1645052600000|2022-02-16 23:03:20|412.77|409.97|412.77|409.97|412.77|409.97|412.77|409.97|0
1645052610000|2022-02-16 23:03:30|412.61|409.81|412.61|409.81|412.61|409.81|412.61|409.81|0
1645052620000|2022-02-16 23:03:40|412.44|409.64|412.28|409.48|412.61|409.81|412.28|409.48|0
1645052630000|2022-02-16 23:03:50|412.44|409.64|412.28|409.48|412.44|409.64|412.28|409.48|0
1645052640000|2022-02-16 23:04:00|412.12|409.32|412.28|409.48|412.28|409.48|412.12|409.32|0
1645052650000|2022-02-16 23:04:10|412.2|409.4|412.12|409.32|412.2|409.4|412.12|409.32|0
1645052660000|2022-02-16 23:04:20|412.04|409.24|412.04|409.24|412.04|409.24|412.04|409.24|0
1645052670000|2022-02-16 23:04:30|412.12|409.32|412.12|409.32|412.12|409.32|412.12|409.32|0
1645052680000|2022-02-16 23:04:40|412.2|409.4|412.2|409.4|412.28|409.48|412.2|409.4|0
1645052690000|2022-02-16 23:04:50|412.12|409.32|412.28|409.48|412.28|409.48|412.12|409.32|0
1645052700000|2022-02-16 23:05:00|412.2|409.4|412.28|409.48|412.28|409.48|412.2|409.4|0
1645052710000|2022-02-16 23:05:10|412.12|409.32|411.95|409.15|412.12|409.32|411.95|409.15|0
1645052720000|2022-02-16 23:05:20|412.12|409.32|412.12|409.32|412.12|409.32|412.12|409.32|0
1645052730000|2022-02-16 23:05:30|412.04|409.24|412.12|409.32|412.12|409.32|412.04|409.24|0
1645052740000|2022-02-16 23:05:40|412.04|409.24|412.12|409.32|412.12|409.32|412.04|409.24|0
1645052750000|2022-02-16 23:05:50|412.2|409.4|412.28|409.48|412.28|409.48|412.2|409.4|0
1645052760000|2022-02-16 23:06:00|412.2|409.4|412.2|409.4|412.28|409.48|412.2|409.4|0
1645052770000|2022-02-16 23:06:10|412.28|409.48|411.95|409.15|412.28|409.48|411.95|409.15|0
1645052780000|2022-02-16 23:06:20|411.62|408.82|411.79|408.99|411.79|408.99|411.62|408.82|0
1645052790000|2022-02-16 23:06:30|411.71|408.91|411.71|408.91|411.71|408.91|411.71|408.91|0
1645052800000|2022-02-16 23:06:40|411.79|408.99|411.79|408.99|411.95|409.15|411.79|408.99|0
1645052810000|2022-02-16 23:06:50|411.87|409.07|411.79|408.99|411.87|409.07|411.79|408.99|0
1645052820000|2022-02-16 23:07:00|411.62|408.82|411.62|408.82|411.79|408.99|411.62|408.82|0
1645052830000|2022-02-16 23:07:10|411.71|408.91|411.62|408.82|411.71|408.91|411.62|408.82|0
1645052840000|2022-02-16 23:07:20|411.46|408.66|411.54|408.74|411.62|408.82|411.46|408.66|0
1645052850000|2022-02-16 23:07:30|411.79|408.99|411.79|408.99|411.79|408.99|411.71|408.91|0
1645052860000|2022-02-16 23:07:40|411.71|408.91|411.79|408.99|411.79|408.99|411.71|408.91|0
1645052870000|2022-02-16 23:07:50|411.71|408.91|411.62|408.82|411.71|408.91|411.62|408.82|0
1645052890000|2022-02-16 23:08:10|411.71|408.91|411.71|408.91|411.79|408.99|411.71|408.91|0
1645052900000|2022-02-16 23:08:20|411.62|408.82|411.62|408.82|411.79|408.99|411.62|408.82|0
1645052910000|2022-02-16 23:08:30|411.46|408.66|411.62|408.82|411.62|408.82|411.46|408.66|0
1645052920000|2022-02-16 23:08:40|411.54|408.74|411.62|408.82|411.62|408.82|411.54|408.74|0
1645052930000|2022-02-16 23:08:50|411.46|408.66|411.46|408.66|411.46|408.66|411.46|408.66|0
1645052940000|2022-02-16 23:09:00|411.54|408.74|411.46|408.66|411.62|408.82|411.46|408.66|0
1645052950000|2022-02-16 23:09:10|411.62|408.82|411.79|408.99|411.79|408.99|411.62|408.82|0
1645052960000|2022-02-16 23:09:20|411.71|408.91|411.46|408.66|411.79|408.99|411.46|408.66|0
1645052970000|2022-02-16 23:09:30|411.29|408.49|411.29|408.49|411.29|408.49|411.29|408.49|0
1645052980000|2022-02-16 23:09:40|411.21|408.41|411.29|408.49|411.29|408.49|411.21|408.41|0
1645052990000|2022-02-16 23:09:50|411.46|408.66|411.62|408.82|411.62|408.82|411.46|408.66|0
1645053000000|2022-02-16 23:10:00|411.29|408.49|411.29|408.49|411.29|408.49|411.29|408.49|0
1645053010000|2022-02-16 23:10:10|411.46|408.66|411.46|408.66|411.46|408.66|411.46|408.66|0
1645053020000|2022-02-16 23:10:20|411.54|408.74|411.62|408.82|411.62|408.82|411.54|408.74|0
1645053030000|2022-02-16 23:10:30|411.46|408.66|411.46|408.66|411.46|408.66|411.46|408.66|0
1645053040000|2022-02-16 23:10:40|411.38|408.58|411.46|408.66|411.46|408.66|411.38|408.58|0
1645053050000|2022-02-16 23:10:50|411.62|408.82|411.46|408.66|411.62|408.82|411.46|408.66|0
1645053060000|2022-02-16 23:11:00|411.62|408.82|411.62|408.82|411.62|408.82|411.46|408.66|0
1645053070000|2022-02-16 23:11:10|411.46|408.66|411.46|408.66|411.46|408.66|411.46|408.66|0
1645053080000|2022-02-16 23:11:20|411.29|408.49|411.29|408.49|411.46|408.66|411.29|408.49|0
1645053100000|2022-02-16 23:11:40|411.13|408.33|411.13|408.33|411.13|408.33|411.13|408.33|0
1645053120000|2022-02-16 23:12:00|410.96|408.16|411.46|408.66|411.46|408.66|410.96|408.16|0
1645053130000|2022-02-16 23:12:10|411.54|408.74|411.62|408.82|411.62|408.82|411.54|408.74|0
1645053140000|2022-02-16 23:12:20|411.78|408.98|411.78|408.98|411.78|408.98|411.78|408.98|0
1645053160000|2022-02-16 23:12:40|411.71|408.91|411.95|409.15|411.95|409.15|411.71|408.91|0
1645053170000|2022-02-16 23:12:50|411.87|409.07|411.87|409.07|411.87|409.07|411.87|409.07|0
1645053180000|2022-02-16 23:13:00|411.95|409.15|411.78|408.98|411.95|409.15|411.78|408.98|0
1645053190000|2022-02-16 23:13:10|411.62|408.82|411.62|408.82|411.62|408.82|411.62|408.82|0
1645053200000|2022-02-16 23:13:20|411.78|408.98|411.78|408.98|411.78|408.98|411.78|408.98|0
1645053220000|2022-02-16 23:13:40|411.95|409.15|411.95|409.15|411.95|409.15|411.78|408.98|0
1645053230000|2022-02-16 23:13:50|411.78|408.98|411.78|408.98|411.78|408.98|411.78|408.98|0
1645053260000|2022-02-16 23:14:20|411.62|408.82|411.71|408.91|411.71|408.91|411.62|408.82|0
1645053270000|2022-02-16 23:14:30|411.78|408.98|411.29|408.49|411.78|408.98|411.29|408.49|0
1645053280000|2022-02-16 23:14:40|411.13|408.33|411.29|408.49|411.29|408.49|410.96|408.16|0
1645053290000|2022-02-16 23:14:50|411.21|408.41|411.29|408.49|411.29|408.49|411.21|408.41|0
1645053300000|2022-02-16 23:15:00|411.21|408.41|411.21|408.41|411.21|408.41|411.21|408.41|0
1645053310000|2022-02-16 23:15:10|411.13|408.33|411.62|408.82|411.62|408.82|411.13|408.33|0
1645053320000|2022-02-16 23:15:20|411.46|408.66|411.46|408.66|411.46|408.66|411.29|408.49|0
1645053330000|2022-02-16 23:15:30|411.62|408.82|411.62|408.82|411.7|408.9|411.62|408.82|0
1645053340000|2022-02-16 23:15:40|411.78|408.98|411.78|408.98|411.78|408.98|411.78|408.98|0
1645053350000|2022-02-16 23:15:50|411.95|409.15|411.87|409.07|411.95|409.15|411.87|409.07|0
1645053360000|2022-02-16 23:16:00|411.95|409.15|411.95|409.15|411.95|409.15|411.95|409.15|0
1645053370000|2022-02-16 23:16:10|411.78|408.98|412.11|409.31|412.11|409.31|411.78|408.98|0
1645053380000|2022-02-16 23:16:20|412.28|409.48|412.28|409.48|412.28|409.48|412.28|409.48|0
1645053390000|2022-02-16 23:16:30|412.11|409.31|412.28|409.48|412.28|409.48|412.11|409.31|0
1645053400000|2022-02-16 23:16:40|411.95|409.15|411.95|409.15|411.95|409.15|411.95|409.15|0
1645053410000|2022-02-16 23:16:50|412.03|409.23|412.03|409.23|412.03|409.23|412.03|409.23|0
1645053420000|2022-02-16 23:17:00|412.11|409.31|412.44|409.64|412.44|409.64|412.11|409.31|0
1645053440000|2022-02-16 23:17:20|412.36|409.56|412.6|409.8|412.77|409.97|412.36|409.56|0
1645053450000|2022-02-16 23:17:30|412.69|409.89|412.77|409.97|412.77|409.97|412.69|409.89|0
1645053460000|2022-02-16 23:17:40|412.93|410.13|412.77|409.97|412.93|410.13|412.77|409.97|0
1645053470000|2022-02-16 23:17:50|412.6|409.8|412.6|409.8|412.6|409.8|412.6|409.8|0
1645053480000|2022-02-16 23:18:00|412.44|409.64|412.28|409.48|412.44|409.64|412.28|409.48|0
1645053490000|2022-02-16 23:18:10|412.36|409.56|412.36|409.56|412.36|409.56|412.36|409.56|0
1645053500000|2022-02-16 23:18:20|412.28|409.48|412.28|409.48|412.28|409.48|412.11|409.31|0
1645053520000|2022-02-16 23:18:40|412.2|409.4|412.11|409.31|412.2|409.4|412.11|409.31|0
1645053530000|2022-02-16 23:18:50|411.95|409.15|411.95|409.15|411.95|409.15|411.95|409.15|0
1645053540000|2022-02-16 23:19:00|411.62|408.82|410.96|408.16|411.62|408.82|410.96|408.16|0
1645053550000|2022-02-16 23:19:10|411.13|408.33|411.21|408.41|411.29|408.49|411.13|408.33|0
1645053560000|2022-02-16 23:19:20|411.13|408.33|411.54|408.74|411.54|408.74|411.13|408.33|0
1645053570000|2022-02-16 23:19:30|411.45|408.65|411.54|408.74|411.54|408.74|411.45|408.65|0
1645053580000|2022-02-16 23:19:40|411.45|408.65|411.45|408.65|411.45|408.65|411.45|408.65|0
1645053590000|2022-02-16 23:19:50|411.29|408.49|411.45|408.65|411.45|408.65|411.29|408.49|0
1645053600000|2022-02-16 23:20:00|411.38|408.58|411.29|408.49|411.38|408.58|411.29|408.49|0
1645053610000|2022-02-16 23:20:10|411.13|408.33|411.29|408.49|411.29|408.49|411.13|408.33|0
1645053620000|2022-02-16 23:20:20|411.21|408.41|411.29|408.49|411.29|408.49|411.13|408.33|0
1645053630000|2022-02-16 23:20:30|411.13|408.33|411.13|408.33|411.13|408.33|411.13|408.33|0
1645053650000|2022-02-16 23:20:50|411.29|408.49|411.29|408.49|411.29|408.49|411.29|408.49|0
1645053660000|2022-02-16 23:21:00|411.45|408.65|411.45|408.65|411.45|408.65|411.45|408.65|0
1645053670000|2022-02-16 23:21:10|411.37|408.57|411.45|408.65|411.45|408.65|411.37|408.57|0
1645053680000|2022-02-16 23:21:20|411.37|408.57|411.37|408.57|411.37|408.57|411.37|408.57|0
1645053690000|2022-02-16 23:21:30|411.45|408.65|411.45|408.65|411.45|408.65|411.45|408.65|0
1645053700000|2022-02-16 23:21:40|411.37|408.57|411.45|408.65|411.45|408.65|411.37|408.57|0
1645053710000|2022-02-16 23:21:50|411.62|408.82|411.62|408.82|411.62|408.82|411.62|408.82|0
1645053720000|2022-02-16 23:22:00|411.29|408.49|411.45|408.65|411.45|408.65|411.29|408.49|0
1645053730000|2022-02-16 23:22:10|411.54|408.74|411.29|408.49|411.54|408.74|411.29|408.49|0
1645053750000|2022-02-16 23:22:30|411.37|408.57|411.29|408.49|411.37|408.57|411.29|408.49|0
1645053760000|2022-02-16 23:22:40|411.45|408.65|411.45|408.65|411.45|408.65|411.45|408.65|0
1645053770000|2022-02-16 23:22:50|411.54|408.74|411.62|408.82|411.62|408.82|411.54|408.74|0
1645053780000|2022-02-16 23:23:00|411.78|408.98|411.62|408.82|411.78|408.98|411.62|408.82|0
1645053800000|2022-02-16 23:23:20|411.54|408.74|411.62|408.82|411.62|408.82|411.54|408.74|0
1645053810000|2022-02-16 23:23:30|411.54|408.74|411.29|408.49|411.54|408.74|411.29|408.49|0
1645053820000|2022-02-16 23:23:40|410.96|408.16|411.12|408.32|411.12|408.32|410.96|408.16|0
1645053830000|2022-02-16 23:23:50|410.96|408.16|411.29|408.49|411.29|408.49|410.96|408.16|0
1645053860000|2022-02-16 23:24:20|411.12|408.32|410.96|408.16|411.12|408.32|410.96|408.16|0
1645053870000|2022-02-16 23:24:30|410.8|408|410.8|408|410.88|408.08|410.8|408|0
1645053880000|2022-02-16 23:24:40|410.96|408.16|410.96|408.16|410.96|408.16|410.96|408.16|0
1645053890000|2022-02-16 23:24:50|411.12|408.32|411.12|408.32|411.12|408.32|411.12|408.32|0
1645053930000|2022-02-16 23:25:30|410.96|408.16|410.96|408.16|410.96|408.16|410.96|408.16|0
1645053940000|2022-02-16 23:25:40|410.88|408.08|410.3|407.5|410.88|408.08|410.3|407.5|0
1645053950000|2022-02-16 23:25:50|410.55|407.75|410.8|408|410.8|408|410.55|407.75|0
1645053960000|2022-02-16 23:26:00|410.72|407.92|410.63|407.83|410.72|407.92|410.63|407.83|0
1645053970000|2022-02-16 23:26:10|410.8|408|410.8|408|410.8|408|410.8|408|0
1645053980000|2022-02-16 23:26:20|410.72|407.92|410.8|408|410.8|408|410.63|407.83|0
1645053990000|2022-02-16 23:26:30|410.96|408.16|410.88|408.08|410.96|408.16|410.88|408.08|0
1645054000000|2022-02-16 23:26:40|410.8|408|410.8|408|410.8|408|410.8|408|0
1645054010000|2022-02-16 23:26:50|410.47|407.67|410.47|407.67|410.47|407.67|410.47|407.67|0
1645054020000|2022-02-16 23:27:00|410.14|407.34|410.3|407.5|410.3|407.5|410.14|407.34|0
1645054030000|2022-02-16 23:27:10|410.39|407.59|410.63|407.83|410.63|407.83|410.39|407.59|0
1645054040000|2022-02-16 23:27:20|410.47|407.67|410.47|407.67|410.47|407.67|410.47|407.67|0
1645054050000|2022-02-16 23:27:30|410.3|407.5|409.98|407.18|410.3|407.5|409.98|407.18|0
1645054060000|2022-02-16 23:27:40|410.14|407.34|410.14|407.34|410.14|407.34|409.98|407.18|0
1645054070000|2022-02-16 23:27:50|410.06|407.26|410.06|407.26|410.06|407.26|409.98|407.18|0
1645054080000|2022-02-16 23:28:00|410.14|407.34|410.14|407.34|410.14|407.34|409.98|407.18|0
1645054090000|2022-02-16 23:28:10|409.98|407.18|409.81|407.01|409.98|407.18|409.81|407.01|0
1645054100000|2022-02-16 23:28:20|409.98|407.18|409.98|407.18|409.98|407.18|409.98|407.18|0
1645054130000|2022-02-16 23:28:50|409.9|407.1|409.98|407.18|409.98|407.18|409.9|407.1|0
1645054170000|2022-02-16 23:29:30|409.81|407.01|409.98|407.18|409.98|407.18|409.81|407.01|0
1645054190000|2022-02-16 23:29:50|410.14|407.34|409.9|407.1|410.14|407.34|409.9|407.1|0
1645054200000|2022-02-16 23:30:00|409.65|406.85|409.48|406.68|409.65|406.85|409.48|406.68|0
1645054210000|2022-02-16 23:30:10|409.65|406.85|409.81|407.01|409.81|407.01|409.65|406.85|0
1645054260000|2022-02-16 23:31:00|409.97|407.17|410.14|407.34|410.14|407.34|409.97|407.17|0
1645054270000|2022-02-16 23:31:10|409.97|407.17|409.97|407.17|409.97|407.17|409.97|407.17|0
1645054300000|2022-02-16 23:31:40|409.81|407.01|409.97|407.17|409.97|407.17|409.81|407.01|0
1645054310000|2022-02-16 23:31:50|410.3|407.5|410.3|407.5|410.3|407.5|410.3|407.5|0
1645054320000|2022-02-16 23:32:00|410.22|407.42|410.14|407.34|410.3|407.5|410.14|407.34|0
1645054350000|2022-02-16 23:32:30|409.97|407.17|409.97|407.17|409.97|407.17|409.97|407.17|0
1645054360000|2022-02-16 23:32:40|409.81|407.01|409.97|407.17|409.97|407.17|409.81|407.01|0
1645054380000|2022-02-16 23:33:00|409.81|407.01|409.97|407.17|409.97|407.17|409.81|407.01|0
1645054400000|2022-02-16 23:33:20|409.81|407.01|409.97|407.17|409.97|407.17|409.81|407.01|0
1645054430000|2022-02-16 23:33:50|409.81|407.01|409.81|407.01|409.81|407.01|409.81|407.01|0
1645054440000|2022-02-16 23:34:00|409.97|407.17|409.65|406.85|409.97|407.17|409.65|406.85|0
1645054460000|2022-02-16 23:34:20|409.57|406.77|409.57|406.77|409.57|406.77|409.57|406.77|0
1645054470000|2022-02-16 23:34:30|409.65|406.85|409.65|406.85|409.81|407.01|409.65|406.85|0
1645054480000|2022-02-16 23:34:40|409.48|406.68|409.48|406.68|409.48|406.68|409.48|406.68|0
1645054490000|2022-02-16 23:34:50|409.65|406.85|409.97|407.17|409.97|407.17|409.65|406.85|0
1645054500000|2022-02-16 23:35:00|410.3|407.5|410.46|407.66|410.46|407.66|410.3|407.5|0
1645054510000|2022-02-16 23:35:10|410.3|407.5|410.14|407.34|410.3|407.5|410.14|407.34|0
1645054520000|2022-02-16 23:35:20|409.97|407.17|409.65|406.85|409.97|407.17|409.65|406.85|0
1645054530000|2022-02-16 23:35:30|409.48|406.68|409.48|406.68|409.48|406.68|409.48|406.68|0
1645054540000|2022-02-16 23:35:40|409.65|406.85|409.65|406.85|409.65|406.85|409.65|406.85|0
1645054560000|2022-02-16 23:36:00|409.48|406.68|409.32|406.52|409.48|406.68|409.32|406.52|0
1645054570000|2022-02-16 23:36:10|409.4|406.6|409.48|406.68|409.48|406.68|409.4|406.6|0
1645054580000|2022-02-16 23:36:20|409.32|406.52|408.99|406.19|409.32|406.52|408.99|406.19|0
1645054590000|2022-02-16 23:36:30|409.15|406.35|409.15|406.35|409.32|406.52|409.15|406.35|0
1645054620000|2022-02-16 23:37:00|409.32|406.52|408.99|406.19|409.32|406.52|408.99|406.19|0
1645054640000|2022-02-16 23:37:20|409.15|406.35|409.97|407.17|409.97|407.17|409.15|406.35|0
1645054650000|2022-02-16 23:37:30|410.14|407.34|410.14|407.34|410.14|407.34|409.97|407.17|0
1645054660000|2022-02-16 23:37:40|410.3|407.5|410.46|407.66|410.46|407.66|410.3|407.5|0
1645054670000|2022-02-16 23:37:50|410.3|407.5|410.14|407.34|410.3|407.5|410.14|407.34|0
1645054680000|2022-02-16 23:38:00|409.97|407.17|409.81|407.01|409.97|407.17|409.65|406.85|0
1645054690000|2022-02-16 23:38:10|409.73|406.93|409.81|407.01|409.81|407.01|409.73|406.93|0
1645054700000|2022-02-16 23:38:20|409.73|406.93|409.64|406.84|409.73|406.93|409.64|406.84|0
1645054710000|2022-02-16 23:38:30|409.57|406.77|409.48|406.68|409.64|406.84|409.48|406.68|0
1645054720000|2022-02-16 23:38:40|409.32|406.52|409.32|406.52|409.32|406.52|409.32|406.52|0
1645054750000|2022-02-16 23:39:10|409.48|406.68|409.48|406.68|409.48|406.68|409.48|406.68|0
1645054760000|2022-02-16 23:39:20|409.64|406.84|409.64|406.84|409.64|406.84|409.64|406.84|0
1645054770000|2022-02-16 23:39:30|409.48|406.68|409.32|406.52|409.48|406.68|409.32|406.52|0
1645054790000|2022-02-16 23:39:50|409.15|406.35|409.32|406.52|409.32|406.52|409.15|406.35|0
1645054810000|2022-02-16 23:40:10|409.4|406.6|409.64|406.84|409.64|406.84|409.4|406.6|0
1645054820000|2022-02-16 23:40:20|409.57|406.77|409.57|406.77|409.57|406.77|409.48|406.68|0
1645054830000|2022-02-16 23:40:30|409.64|406.84|409.48|406.68|409.64|406.84|409.48|406.68|0
1645054840000|2022-02-16 23:40:40|409.57|406.77|409.64|406.84|409.64|406.84|409.57|406.77|0
1645054860000|2022-02-16 23:41:00|409.57|406.77|409.32|406.52|409.57|406.77|409.32|406.52|0
1645054880000|2022-02-16 23:41:20|409.24|406.44|409.24|406.44|409.24|406.44|409.24|406.44|0
1645054890000|2022-02-16 23:41:30|409.32|406.52|409.48|406.68|409.48|406.68|409.32|406.52|0
1645054900000|2022-02-16 23:41:40|409.4|406.6|409.81|407.01|409.81|407.01|409.4|406.6|0
1645054910000|2022-02-16 23:41:50|410.06|407.26|410.13|407.33|410.13|407.33|410.06|407.26|0
1645054920000|2022-02-16 23:42:00|410.06|407.26|410.46|407.66|410.46|407.66|410.06|407.26|0
1645054930000|2022-02-16 23:42:10|410.63|407.83|410.46|407.66|410.63|407.83|410.46|407.66|0
1645054940000|2022-02-16 23:42:20|410.13|407.33|410.46|407.66|410.46|407.66|410.13|407.33|0
1645054950000|2022-02-16 23:42:30|410.3|407.5|410.3|407.5|410.3|407.5|410.13|407.33|0
1645054960000|2022-02-16 23:42:40|410.46|407.66|410.79|407.99|410.79|407.99|410.46|407.66|0
1645054970000|2022-02-16 23:42:50|410.95|408.15|410.63|407.83|411.12|408.32|410.63|407.83|0
1645054980000|2022-02-16 23:43:00|410.95|408.15|411.94|409.14|411.94|409.14|410.95|408.15|0
1645054990000|2022-02-16 23:43:10|412.43|409.63|413.58|410.78|413.58|410.78|412.1|409.3|0
1645055000000|2022-02-16 23:43:20|413.75|410.95|413.75|410.95|413.75|410.95|413.42|410.62|0
1645055010000|2022-02-16 23:43:30|414.08|411.28|414.73|411.93|414.73|411.93|414.08|411.28|0
1645055020000|2022-02-16 23:43:40|414.41|411.61|414.24|411.44|414.41|411.61|414.24|411.44|0
1645055030000|2022-02-16 23:43:50|414.08|411.28|414.24|411.44|414.57|411.77|414.08|411.28|0
1645055040000|2022-02-16 23:44:00|414.57|411.77|415.39|412.59|415.39|412.59|414.57|411.77|0
1645055050000|2022-02-16 23:44:10|415.06|412.26|415.15|412.35|415.23|412.43|415.06|412.26|0
1645055060000|2022-02-16 23:44:20|414.9|412.1|415.06|412.26|415.06|412.26|414.73|411.93|0
1645055070000|2022-02-16 23:44:30|414.9|412.1|414.73|411.93|414.9|412.1|414.73|411.93|0
1645055080000|2022-02-16 23:44:40|414.9|412.1|414.9|412.1|415.06|412.26|414.9|412.1|0
1645055090000|2022-02-16 23:44:50|415.39|412.59|415.56|412.76|415.56|412.76|415.39|412.59|0
1645055100000|2022-02-16 23:45:00|415.89|413.09|415.23|412.43|415.89|413.09|415.23|412.43|0
1645055110000|2022-02-16 23:45:10|415.56|412.76|415.89|413.09|416.05|413.25|415.56|412.76|0
1645055120000|2022-02-16 23:45:20|416.22|413.42|415.81|413.01|416.38|413.58|415.81|413.01|0
1645055130000|2022-02-16 23:45:30|416.05|413.25|416.38|413.58|416.38|413.58|416.05|413.25|0
1645055140000|2022-02-16 23:45:40|415.89|413.09|416.55|413.75|416.55|413.75|415.89|413.09|0
1645055150000|2022-02-16 23:45:50|416.38|413.58|416.05|413.25|416.38|413.58|416.05|413.25|0
1645055160000|2022-02-16 23:46:00|416.31|413.51|416.64|413.84|416.64|413.84|416.31|413.51|0
1645055170000|2022-02-16 23:46:10|416.47|413.67|416.71|413.91|416.71|413.91|416.38|413.58|0
1645055180000|2022-02-16 23:46:20|416.47|413.67|416.22|413.42|416.55|413.75|416.22|413.42|0
1645055190000|2022-02-16 23:46:30|416.05|413.25|416.22|413.42|416.22|413.42|416.05|413.25|0
1645055200000|2022-02-16 23:46:40|416.71|413.91|416.55|413.75|416.88|414.08|416.55|413.75|0
1645055210000|2022-02-16 23:46:50|416.47|413.67|416.38|413.58|416.47|413.67|416.38|413.58|0
1645055220000|2022-02-16 23:47:00|415.72|412.92|415.56|412.76|415.72|412.92|415.48|412.68|0
1645055240000|2022-02-16 23:47:20|415.72|412.92|416.05|413.25|416.05|413.25|415.72|412.92|0
1645055250000|2022-02-16 23:47:30|416.22|413.42|416.88|414.08|416.88|414.08|416.22|413.42|0
1645055260000|2022-02-16 23:47:40|416.71|413.91|416.71|413.91|416.71|413.91|416.71|413.91|0
1645055270000|2022-02-16 23:47:50|416.88|414.08|416.88|414.08|417.04|414.24|416.88|414.08|0
1645055280000|2022-02-16 23:48:00|417.04|414.24|417.13|414.33|417.21|414.41|417.04|414.24|0
1645055290000|2022-02-16 23:48:10|417.21|414.41|416.38|413.58|417.21|414.41|416.38|413.58|0
1645055300000|2022-02-16 23:48:20|416.22|413.42|416.3|413.5|416.3|413.5|416.22|413.42|0
1645055310000|2022-02-16 23:48:30|416.22|413.42|417.21|414.41|417.21|414.41|416.05|413.25|0
1645055320000|2022-02-16 23:48:40|417.04|414.24|417.04|414.24|417.13|414.33|417.04|414.24|0
1645055330000|2022-02-16 23:48:50|417.38|414.58|417.04|414.24|417.38|414.58|417.04|414.24|0
1645055340000|2022-02-16 23:49:00|416.97|414.17|416.97|414.17|416.97|414.17|416.71|413.91|0
1645055350000|2022-02-16 23:49:10|416.88|414.08|416.97|414.17|417.04|414.24|416.88|414.08|0
1645055360000|2022-02-16 23:49:20|417.04|414.24|417.04|414.24|417.21|414.41|417.04|414.24|0
1645055370000|2022-02-16 23:49:30|416.88|414.08|417.13|414.33|417.13|414.33|416.88|414.08|0
1645055380000|2022-02-16 23:49:40|417.21|414.41|417.54|414.74|417.54|414.74|417.21|414.41|0
1645055390000|2022-02-16 23:49:50|417.46|414.66|417.46|414.66|417.46|414.66|417.21|414.41|0
1645055400000|2022-02-16 23:50:00|417.54|414.74|417.54|414.74|417.54|414.74|417.21|414.41|0
1645055420000|2022-02-16 23:50:20|417.37|414.57|417.46|414.66|417.46|414.66|417.37|414.57|0
1645055430000|2022-02-16 23:50:30|417.37|414.57|417.54|414.74|417.54|414.74|417.37|414.57|0
1645055440000|2022-02-16 23:50:40|417.37|414.57|417.54|414.74|417.71|414.91|417.37|414.57|0
1645055450000|2022-02-16 23:50:50|417.37|414.57|417.21|414.41|417.54|414.74|417.21|414.41|0
1645055460000|2022-02-16 23:51:00|417.04|414.24|416.96|414.16|417.04|414.24|416.88|414.08|0
1645055470000|2022-02-16 23:51:10|417.21|414.41|417.71|414.91|417.71|414.91|417.21|414.41|0
1645055480000|2022-02-16 23:51:20|418.04|415.24|418.04|415.24|418.04|415.24|417.87|415.07|0
1645055490000|2022-02-16 23:51:30|417.87|415.07|417.87|415.07|417.96|415.16|417.87|415.07|0
1645055510000|2022-02-16 23:51:50|417.71|414.91|418.04|415.24|418.04|415.24|417.71|414.91|0
1645055520000|2022-02-16 23:52:00|417.96|415.16|417.96|415.16|417.96|415.16|417.96|415.16|0
1645055530000|2022-02-16 23:52:10|418.04|415.24|417.87|415.07|418.04|415.24|417.87|415.07|0
1645055540000|2022-02-16 23:52:20|417.71|414.91|417.71|414.91|417.71|414.91|417.71|414.91|0
1645055550000|2022-02-16 23:52:30|417.87|415.07|418.2|415.4|418.2|415.4|417.87|415.07|0
1645055560000|2022-02-16 23:52:40|418.04|415.24|417.87|415.07|418.04|415.24|417.87|415.07|0
1645055570000|2022-02-16 23:52:50|417.79|414.99|417.71|414.91|417.79|414.99|417.71|414.91|0
1645055580000|2022-02-16 23:53:00|417.04|414.24|417.04|414.24|417.21|414.41|417.04|414.24|0
1645055590000|2022-02-16 23:53:10|416.88|414.08|416.55|413.75|416.88|414.08|416.55|413.75|0
1645055600000|2022-02-16 23:53:20|416.38|413.58|416.38|413.58|416.47|413.67|416.38|413.58|0
1645055620000|2022-02-16 23:53:40|416.55|413.75|416.96|414.16|417.04|414.24|416.55|413.75|0
1645055630000|2022-02-16 23:53:50|417.21|414.41|417.37|414.57|417.37|414.57|417.21|414.41|0
1645055640000|2022-02-16 23:54:00|417.21|414.41|417.13|414.33|417.21|414.41|417.04|414.24|0
1645055650000|2022-02-16 23:54:10|417.04|414.24|417.04|414.24|417.04|414.24|417.04|414.24|0
1645055660000|2022-02-16 23:54:20|416.88|414.08|417.04|414.24|417.04|414.24|416.88|414.08|0
1645055680000|2022-02-16 23:54:40|417.37|414.57|417.37|414.57|417.37|414.57|417.37|414.57|0
1645055690000|2022-02-16 23:54:50|417.29|414.49|417.21|414.41|417.29|414.49|417.21|414.41|0
1645055700000|2022-02-16 23:55:00|417.04|414.24|416.88|414.08|417.04|414.24|416.88|414.08|0
1645055710000|2022-02-16 23:55:10|417.04|414.24|417.21|414.41|417.21|414.41|417.04|414.24|0
1645055720000|2022-02-16 23:55:20|417.04|414.24|417.37|414.57|417.37|414.57|417.04|414.24|0
1645055730000|2022-02-16 23:55:30|417.54|414.74|417.54|414.74|417.54|414.74|417.54|414.74|0
1645055740000|2022-02-16 23:55:40|417.37|414.57|417.37|414.57|417.37|414.57|417.37|414.57|0
1645055750000|2022-02-16 23:55:50|417.21|414.41|417.29|414.49|417.29|414.49|417.21|414.41|0
1645055760000|2022-02-16 23:56:00|417.21|414.41|417.21|414.41|417.21|414.41|417.21|414.41|0
1645055770000|2022-02-16 23:56:10|417.54|414.74|417.54|414.74|417.54|414.74|417.54|414.74|0
1645055780000|2022-02-16 23:56:20|417.7|414.9|417.54|414.74|417.7|414.9|417.54|414.74|0
1645055790000|2022-02-16 23:56:30|417.62|414.82|417.7|414.9|417.87|415.07|417.62|414.82|0
1645055800000|2022-02-16 23:56:40|417.54|414.74|417.54|414.74|417.7|414.9|417.54|414.74|0
1645055810000|2022-02-16 23:56:50|417.87|415.07|417.87|415.07|417.87|415.07|417.87|415.07|0
1645055820000|2022-02-16 23:57:00|417.79|414.99|417.87|415.07|417.87|415.07|417.7|414.9|0
1645055830000|2022-02-16 23:57:10|418.03|415.23|418.03|415.23|418.03|415.23|418.03|415.23|0
1645055840000|2022-02-16 23:57:20|418.2|415.4|418.2|415.4|418.2|415.4|418.2|415.4|0
1645055850000|2022-02-16 23:57:30|418.37|415.57|418.37|415.57|418.37|415.57|418.37|415.57|0
1645055870000|2022-02-16 23:57:50|418.2|415.4|418.03|415.23|418.2|415.4|418.03|415.23|0
1645055880000|2022-02-16 23:58:00|417.87|415.07|417.54|414.74|417.87|415.07|417.54|414.74|0
1645055900000|2022-02-16 23:58:20|417.62|414.82|417.95|415.15|417.95|415.15|417.62|414.82|0
1645055910000|2022-02-16 23:58:30|418.03|415.23|417.7|414.9|418.03|415.23|417.7|414.9|0
1645055920000|2022-02-16 23:58:40|417.62|414.82|417.54|414.74|417.62|414.82|417.54|414.74|0
1645055930000|2022-02-16 23:58:50|417.7|414.9|417.7|414.9|417.7|414.9|417.54|414.74|0
1645055940000|2022-02-16 23:59:00|417.95|415.15|418.2|415.4|418.2|415.4|417.95|415.15|0
1645055950000|2022-02-16 23:59:10|418.12|415.32|417.87|415.07|418.12|415.32|417.87|415.07|0
1645055960000|2022-02-16 23:59:20|418.03|415.23|417.87|415.07|418.03|415.23|417.87|415.07|0
1645055970000|2022-02-16 23:59:30|418.03|415.23|417.87|415.07|418.03|415.23|417.87|415.07|0
1645055980000|2022-02-16 23:59:40|417.95|415.15|417.7|414.9|418.03|415.23|417.7|414.9|0
1645055990000|2022-02-16 23:59:50|417.37|414.57|417.54|414.74|417.54|414.74|417.37|414.57|0
1645056000000|2022-02-17 00:00:00|417.7|414.9|417.37|414.57|417.7|414.9|417.37|414.57|0
1645056010000|2022-02-17 00:00:10|417.54|414.74|417.37|414.57|417.54|414.74|417.37|414.57|0
1645056020000|2022-02-17 00:00:20|417.54|414.74|417.37|414.57|417.54|414.74|417.37|414.57|0
1645056030000|2022-02-17 00:00:30|417.54|414.74|417.54|414.74|417.79|414.99|417.54|414.74|0
1645056040000|2022-02-17 00:00:40|417.37|414.57|417.21|414.41|417.37|414.57|417.21|414.41|0
1645056050000|2022-02-17 00:00:50|417.29|414.49|417.29|414.49|417.37|414.57|417.29|414.49|0
1645056060000|2022-02-17 00:01:00|417.54|414.74|417.37|414.57|417.54|414.74|417.37|414.57|0
1645056070000|2022-02-17 00:01:10|417.54|414.74|417.37|414.57|417.54|414.74|417.37|414.57|0
1645056080000|2022-02-17 00:01:20|417.54|414.74|417.37|414.57|417.54|414.74|417.37|414.57|0
1645056090000|2022-02-17 00:01:30|417.29|414.49|417.37|414.57|417.37|414.57|417.29|414.49|0
1645056100000|2022-02-17 00:01:40|417.54|414.74|417.54|414.74|417.54|414.74|417.54|414.74|0
1645056120000|2022-02-17 00:02:00|417.62|414.82|417.79|414.99|417.87|415.07|417.62|414.82|0
1645056130000|2022-02-17 00:02:10|418.03|415.23|417.62|414.82|418.03|415.23|417.62|414.82|0
1645056140000|2022-02-17 00:02:20|417.7|414.9|417.62|414.82|417.7|414.9|417.62|414.82|0
1645056150000|2022-02-17 00:02:30|418.03|415.23|417.87|415.07|418.03|415.23|417.7|414.9|0
1645056160000|2022-02-17 00:02:40|417.95|415.15|417.87|415.07|418.03|415.23|417.87|415.07|0
1645056170000|2022-02-17 00:02:50|417.79|414.99|417.79|414.99|417.79|414.99|417.79|414.99|0
1645056180000|2022-02-17 00:03:00|417.62|414.82|417.7|414.9|417.7|414.9|417.46|414.66|0
1645056190000|2022-02-17 00:03:10|417.87|415.07|417.87|415.07|417.87|415.07|417.79|414.99|0
1645056200000|2022-02-17 00:03:20|417.7|414.9|417.95|415.15|418.03|415.23|417.7|414.9|0
1645056210000|2022-02-17 00:03:30|418.03|415.23|418.03|415.23|418.03|415.23|418.03|415.23|0
1645056220000|2022-02-17 00:03:40|418.2|415.4|418.36|415.56|418.36|415.56|418.2|415.4|0
1645056230000|2022-02-17 00:03:50|418.28|415.48|418.36|415.56|418.36|415.56|418.2|415.4|0
1645056240000|2022-02-17 00:04:00|418.2|415.4|418.36|415.56|418.36|415.56|418.2|415.4|0
1645056250000|2022-02-17 00:04:10|418.2|415.4|418.28|415.48|418.36|415.56|418.2|415.4|0
1645056260000|2022-02-17 00:04:20|418.2|415.4|418.36|415.56|418.36|415.56|418.2|415.4|0
1645056270000|2022-02-17 00:04:30|418.2|415.4|418.2|415.4|418.28|415.48|418.12|415.32|0
1645056280000|2022-02-17 00:04:40|418.28|415.48|418.2|415.4|418.28|415.48|418.2|415.4|0
1645056290000|2022-02-17 00:04:50|418.36|415.56|418.45|415.65|418.53|415.73|418.36|415.56|0
1645056300000|2022-02-17 00:05:00|418.36|415.56|418.53|415.73|418.53|415.73|418.36|415.56|0
1645056310000|2022-02-17 00:05:10|418.36|415.56|418.53|415.73|418.53|415.73|418.36|415.56|0
1645056320000|2022-02-17 00:05:20|418.45|415.65|418.36|415.56|418.45|415.65|418.36|415.56|0
1645056330000|2022-02-17 00:05:30|418.2|415.4|418.2|415.4|418.36|415.56|418.2|415.4|0
1645056340000|2022-02-17 00:05:40|418.12|415.32|418.2|415.4|418.2|415.4|418.12|415.32|0
1645056350000|2022-02-17 00:05:50|418.03|415.23|418.03|415.23|418.2|415.4|417.87|415.07|0
1645056360000|2022-02-17 00:06:00|417.95|415.15|418.2|415.4|418.36|415.56|417.95|415.15|0
1645056370000|2022-02-17 00:06:10|418.36|415.56|418.36|415.56|418.53|415.73|418.36|415.56|0
1645056380000|2022-02-17 00:06:20|418.53|415.73|418.53|415.73|418.53|415.73|418.45|415.65|0
1645056390000|2022-02-17 00:06:30|418.36|415.56|418.53|415.73|418.53|415.73|418.36|415.56|0
1645056400000|2022-02-17 00:06:40|418.36|415.56|418.53|415.73|418.53|415.73|418.36|415.56|0
1645056410000|2022-02-17 00:06:50|418.45|415.65|418.53|415.73|418.53|415.73|418.45|415.65|0
1645056420000|2022-02-17 00:07:00|418.86|416.06|418.69|415.89|418.86|416.06|418.69|415.89|0
1645056430000|2022-02-17 00:07:10|418.86|416.06|418.86|416.06|418.86|416.06|418.86|416.06|0
1645056440000|2022-02-17 00:07:20|418.69|415.89|418.53|415.73|418.69|415.89|418.36|415.56|0
1645056450000|2022-02-17 00:07:30|418.69|415.89|418.69|415.89|418.69|415.89|418.69|415.89|0
1645056460000|2022-02-17 00:07:40|418.53|415.73|418.69|415.89|418.69|415.89|418.53|415.73|0
1645056470000|2022-02-17 00:07:50|418.53|415.73|418.36|415.56|418.53|415.73|418.36|415.56|0
1645056480000|2022-02-17 00:08:00|418.53|415.73|418.86|416.06|418.86|416.06|418.53|415.73|0
1645056490000|2022-02-17 00:08:10|418.69|415.89|418.53|415.73|418.69|415.89|418.53|415.73|0
1645056510000|2022-02-17 00:08:30|418.03|415.23|417.87|415.07|418.03|415.23|417.87|415.07|0
1645056520000|2022-02-17 00:08:40|417.95|415.15|418.03|415.23|418.03|415.23|417.87|415.07|0
1645056540000|2022-02-17 00:09:00|418.12|415.32|418.2|415.4|418.2|415.4|418.12|415.32|0
1645056550000|2022-02-17 00:09:10|418.03|415.23|418.12|415.32|418.12|415.32|418.03|415.23|0
1645056560000|2022-02-17 00:09:20|418.2|415.4|418.2|415.4|418.28|415.48|418.2|415.4|0
1645056570000|2022-02-17 00:09:30|418.36|415.56|418.53|415.73|418.53|415.73|418.36|415.56|0
1645056580000|2022-02-17 00:09:40|418.69|415.89|418.69|415.89|418.69|415.89|418.61|415.81|0
1645056590000|2022-02-17 00:09:50|418.61|415.81|418.69|415.89|418.69|415.89|418.61|415.81|0
1645056600000|2022-02-17 00:10:00|418.86|416.06|418.61|415.81|418.86|416.06|418.61|415.81|0
1645056610000|2022-02-17 00:10:10|418.69|415.89|418.69|415.89|418.69|415.89|418.69|415.89|0
1645056620000|2022-02-17 00:10:20|418.61|415.81|418.95|416.15|418.95|416.15|418.61|415.81|0
1645056630000|2022-02-17 00:10:30|418.86|416.06|418.86|416.06|418.86|416.06|418.69|415.89|0
1645056640000|2022-02-17 00:10:40|418.69|415.89|418.69|415.89|418.69|415.89|418.69|415.89|0
1645056650000|2022-02-17 00:10:50|418.53|415.73|418.53|415.73|418.53|415.73|418.53|415.73|0
1645056660000|2022-02-17 00:11:00|418.69|415.89|418.69|415.89|418.69|415.89|418.53|415.73|0
1645056670000|2022-02-17 00:11:10|418.03|415.23|418.03|415.23|418.03|415.23|418.03|415.23|0
1645056680000|2022-02-17 00:11:20|417.86|415.06|417.86|415.06|417.86|415.06|417.86|415.06|0
1645056690000|2022-02-17 00:11:30|418.03|415.23|418.03|415.23|418.03|415.23|418.03|415.23|0
1645056700000|2022-02-17 00:11:40|417.95|415.15|417.86|415.06|417.95|415.15|417.7|414.9|0
1645056710000|2022-02-17 00:11:50|418.03|415.23|418.28|415.48|418.28|415.48|418.03|415.23|0
1645056720000|2022-02-17 00:12:00|418.2|415.4|418.36|415.56|418.36|415.56|418.2|415.4|0
1645056730000|2022-02-17 00:12:10|418.53|415.73|418.69|415.89|418.69|415.89|418.53|415.73|0
1645056760000|2022-02-17 00:12:40|418.53|415.73|418.69|415.89|418.69|415.89|418.53|415.73|0
1645056770000|2022-02-17 00:12:50|418.86|416.06|418.86|416.06|418.86|416.06|418.86|416.06|0
1645056780000|2022-02-17 00:13:00|418.78|415.98|418.36|415.56|418.78|415.98|418.36|415.56|0
1645056790000|2022-02-17 00:13:10|418.53|415.73|418.69|415.89|418.69|415.89|418.53|415.73|0
1645056810000|2022-02-17 00:13:30|418.53|415.73|418.53|415.73|418.53|415.73|418.53|415.73|0
1645056820000|2022-02-17 00:13:40|418.69|415.89|418.69|415.89|418.69|415.89|418.69|415.89|0
1645056830000|2022-02-17 00:13:50|418.53|415.73|418.61|415.81|418.61|415.81|418.53|415.73|0
1645056840000|2022-02-17 00:14:00|418.69|415.89|418.69|415.89|418.69|415.89|418.69|415.89|0
1645056860000|2022-02-17 00:14:20|418.86|416.06|418.86|416.06|418.86|416.06|418.86|416.06|0
1645056870000|2022-02-17 00:14:30|418.69|415.89|418.86|416.06|418.86|416.06|418.69|415.89|0
1645056880000|2022-02-17 00:14:40|418.69|415.89|418.69|415.89|418.78|415.98|418.69|415.89|0
1645056900000|2022-02-17 00:15:00|418.86|416.06|419.02|416.22|419.02|416.22|418.86|416.06|0
1645056910000|2022-02-17 00:15:10|418.94|416.14|419.02|416.22|419.02|416.22|418.94|416.14|0
1645056920000|2022-02-17 00:15:20|418.94|416.14|418.69|415.89|418.94|416.14|418.53|415.73|0
1645056930000|2022-02-17 00:15:30|418.53|415.73|418.53|415.73|418.61|415.81|418.53|415.73|0
1645056940000|2022-02-17 00:15:40|418.69|415.89|418.94|416.14|418.94|416.14|418.69|415.89|0
1645056950000|2022-02-17 00:15:50|418.86|416.06|418.86|416.06|418.86|416.06|418.86|416.06|0
1645056960000|2022-02-17 00:16:00|418.94|416.14|418.94|416.14|419.02|416.22|418.94|416.14|0
1645056970000|2022-02-17 00:16:10|419.02|416.22|419.02|416.22|419.02|416.22|419.02|416.22|0
1645057000000|2022-02-17 00:16:40|418.86|416.06|419.02|416.22|419.02|416.22|418.86|416.06|0
1645057010000|2022-02-17 00:16:50|418.94|416.14|419.02|416.22|419.02|416.22|418.86|416.06|0
1645057020000|2022-02-17 00:17:00|419.19|416.39|419.35|416.55|419.35|416.55|419.02|416.22|0
1645057030000|2022-02-17 00:17:10|419.19|416.39|418.86|416.06|419.19|416.39|418.86|416.06|0
1645057040000|2022-02-17 00:17:20|418.69|415.89|418.52|415.72|418.69|415.89|418.36|415.56|0
1645057050000|2022-02-17 00:17:30|418.61|415.81|418.69|415.89|418.69|415.89|418.61|415.81|0
1645057060000|2022-02-17 00:17:40|418.61|415.81|418.52|415.72|418.69|415.89|418.52|415.72|0
1645057070000|2022-02-17 00:17:50|418.69|415.89|418.69|415.89|418.69|415.89|418.52|415.72|0
1645057080000|2022-02-17 00:18:00|418.78|415.98|419.02|416.22|419.19|416.39|418.78|415.98|0
1645057090000|2022-02-17 00:18:10|419.19|416.39|419.11|416.31|419.19|416.39|419.11|416.31|0
1645057100000|2022-02-17 00:18:20|418.86|416.06|418.86|416.06|418.86|416.06|418.86|416.06|0
1645057120000|2022-02-17 00:18:40|418.69|415.89|418.69|415.89|418.69|415.89|418.69|415.89|0
1645057130000|2022-02-17 00:18:50|418.61|415.81|418.69|415.89|418.69|415.89|418.61|415.81|0
1645057140000|2022-02-17 00:19:00|418.86|416.06|419.02|416.22|419.02|416.22|418.86|416.06|0
1645057150000|2022-02-17 00:19:10|418.86|416.06|418.86|416.06|418.86|416.06|418.86|416.06|0
1645057160000|2022-02-17 00:19:20|418.69|415.89|418.69|415.89|418.69|415.89|418.69|415.89|0
1645057170000|2022-02-17 00:19:30|418.86|416.06|418.86|416.06|418.86|416.06|418.86|416.06|0
1645057180000|2022-02-17 00:19:40|419.02|416.22|419.02|416.22|419.02|416.22|419.02|416.22|0
1645057190000|2022-02-17 00:19:50|419.11|416.31|419.02|416.22|419.11|416.31|419.02|416.22|0
1645057200000|2022-02-17 00:20:00|418.94|416.14|418.86|416.06|418.94|416.14|418.86|416.06|0
1645057210000|2022-02-17 00:20:10|418.69|415.89|418.86|416.06|418.86|416.06|418.69|415.89|0
1645057220000|2022-02-17 00:20:20|418.69|415.89|418.86|416.06|418.86|416.06|418.69|415.89|0
1645057230000|2022-02-17 00:20:30|418.69|415.89|418.86|416.06|418.86|416.06|418.69|415.89|0
1645057240000|2022-02-17 00:20:40|419.02|416.22|418.86|416.06|419.02|416.22|418.86|416.06|0
1645057250000|2022-02-17 00:20:50|418.78|415.98|418.69|415.89|418.78|415.98|418.69|415.89|0
1645057260000|2022-02-17 00:21:00|418.78|415.98|418.69|415.89|418.78|415.98|418.69|415.89|0
1645057270000|2022-02-17 00:21:10|418.86|416.06|418.85|416.05|418.86|416.06|418.85|416.05|0
1645057280000|2022-02-17 00:21:20|418.94|416.14|418.78|415.98|418.94|416.14|418.78|415.98|0
1645057290000|2022-02-17 00:21:30|418.69|415.89|418.61|415.81|418.69|415.89|418.61|415.81|0
1645057300000|2022-02-17 00:21:40|418.69|415.89|418.52|415.72|418.69|415.89|418.52|415.72|0
1645057310000|2022-02-17 00:21:50|418.61|415.81|418.61|415.81|418.69|415.89|418.61|415.81|0
1645057320000|2022-02-17 00:22:00|418.52|415.72|418.69|415.89|418.69|415.89|418.52|415.72|0
1645057350000|2022-02-17 00:22:30|418.85|416.05|419.27|416.47|419.27|416.47|418.85|416.05|0
1645057360000|2022-02-17 00:22:40|419.19|416.39|419.35|416.55|419.35|416.55|419.19|416.39|0
1645057370000|2022-02-17 00:22:50|419.27|416.47|418.85|416.05|419.27|416.47|418.85|416.05|0
1645057380000|2022-02-17 00:23:00|418.94|416.14|418.85|416.05|418.94|416.14|418.85|416.05|0
1645057390000|2022-02-17 00:23:10|419.02|416.22|418.94|416.14|419.02|416.22|418.85|416.05|0
1645057400000|2022-02-17 00:23:20|419.02|416.22|418.85|416.05|419.02|416.22|418.85|416.05|0
1645057410000|2022-02-17 00:23:30|418.94|416.14|418.94|416.14|418.94|416.14|418.85|416.05|0
1645057420000|2022-02-17 00:23:40|418.85|416.05|418.85|416.05|418.85|416.05|418.85|416.05|0
1645057430000|2022-02-17 00:23:50|419.02|416.22|419.02|416.22|419.02|416.22|419.02|416.22|0
1645057440000|2022-02-17 00:24:00|418.77|415.97|418.52|415.72|418.77|415.97|418.52|415.72|0
1645057450000|2022-02-17 00:24:10|418.69|415.89|418.52|415.72|418.69|415.89|418.52|415.72|0
1645057460000|2022-02-17 00:24:20|418.69|415.89|418.85|416.05|418.85|416.05|418.69|415.89|0
1645057480000|2022-02-17 00:24:40|418.69|415.89|418.77|415.97|418.77|415.97|418.69|415.89|0
1645057490000|2022-02-17 00:24:50|418.69|415.89|418.69|415.89|418.69|415.89|418.69|415.89|0
1645057500000|2022-02-17 00:25:00|418.85|416.05|418.85|416.05|418.85|416.05|418.85|416.05|0
1645057510000|2022-02-17 00:25:10|418.69|415.89|418.85|416.05|418.85|416.05|418.52|415.72|0
1645057520000|2022-02-17 00:25:20|418.69|415.89|418.69|415.89|418.69|415.89|418.69|415.89|0
1645057540000|2022-02-17 00:25:40|418.85|416.05|418.85|416.05|418.85|416.05|418.85|416.05|0
1645057560000|2022-02-17 00:26:00|418.69|415.89|418.69|415.89|418.69|415.89|418.69|415.89|0
1645057600000|2022-02-17 00:26:40|418.52|415.72|418.52|415.72|418.52|415.72|418.52|415.72|0
1645057610000|2022-02-17 00:26:50|418.61|415.81|418.69|415.89|418.69|415.89|418.61|415.81|0
1645057620000|2022-02-17 00:27:00|418.77|415.97|418.52|415.72|418.77|415.97|418.52|415.72|0
1645057630000|2022-02-17 00:27:10|418.36|415.56|418.52|415.72|418.52|415.72|418.36|415.56|0
1645057640000|2022-02-17 00:27:20|418.69|415.89|418.52|415.72|418.69|415.89|418.52|415.72|0
1645057660000|2022-02-17 00:27:40|418.36|415.56|418.36|415.56|418.36|415.56|418.36|415.56|0
1645057670000|2022-02-17 00:27:50|418.19|415.39|418.19|415.39|418.36|415.56|418.19|415.39|0
1645057690000|2022-02-17 00:28:10|418.36|415.56|418.44|415.64|418.44|415.64|418.19|415.39|0
1645057700000|2022-02-17 00:28:20|418.36|415.56|418.28|415.48|418.36|415.56|418.28|415.48|0
1645057710000|2022-02-17 00:28:30|418.19|415.39|418.02|415.22|418.19|415.39|418.02|415.22|0
1645057730000|2022-02-17 00:28:50|418.19|415.39|418.19|415.39|418.19|415.39|418.19|415.39|0
1645057740000|2022-02-17 00:29:00|418.02|415.22|418.02|415.22|418.02|415.22|417.86|415.06|0
1645057750000|2022-02-17 00:29:10|417.86|415.06|418.02|415.22|418.02|415.22|417.86|415.06|0
1645057760000|2022-02-17 00:29:20|417.94|415.14|418.02|415.22|418.19|415.39|417.94|415.14|0
1645057770000|2022-02-17 00:29:30|418.11|415.31|418.28|415.48|418.35|415.55|418.11|415.31|0
1645057780000|2022-02-17 00:29:40|418.19|415.39|418.35|415.55|418.35|415.55|418.19|415.39|0
1645057790000|2022-02-17 00:29:50|418.19|415.39|418.19|415.39|418.19|415.39|418.19|415.39|0
1645057800000|2022-02-17 00:30:00|418.11|415.31|417.86|415.06|418.19|415.39|417.86|415.06|0
1645057810000|2022-02-17 00:30:10|417.53|414.73|417.69|414.89|417.69|414.89|417.53|414.73|0
1645057820000|2022-02-17 00:30:20|417.53|414.73|417.86|415.06|417.86|415.06|417.53|414.73|0
1645057830000|2022-02-17 00:30:30|417.78|414.98|417.53|414.73|417.78|414.98|417.53|414.73|0
1645057840000|2022-02-17 00:30:40|417.69|414.89|417.53|414.73|417.69|414.89|417.53|414.73|0
1645057870000|2022-02-17 00:31:10|417.61|414.81|417.61|414.81|417.69|414.89|417.53|414.73|0
1645057880000|2022-02-17 00:31:20|417.69|414.89|417.69|414.89|417.69|414.89|417.61|414.81|0
1645057890000|2022-02-17 00:31:30|417.53|414.73|417.69|414.89|417.69|414.89|417.53|414.73|0
1645057910000|2022-02-17 00:31:50|417.61|414.81|417.69|414.89|417.69|414.89|417.61|414.81|0
1645057920000|2022-02-17 00:32:00|417.61|414.81|417.53|414.73|417.69|414.89|417.53|414.73|0
1645057930000|2022-02-17 00:32:10|417.69|414.89|417.53|414.73|417.69|414.89|417.53|414.73|0
1645057940000|2022-02-17 00:32:20|417.61|414.81|417.69|414.89|417.69|414.89|417.61|414.81|0
1645057950000|2022-02-17 00:32:30|417.53|414.73|417.53|414.73|417.53|414.73|417.53|414.73|0
1645057960000|2022-02-17 00:32:40|417.36|414.56|417.03|414.23|417.36|414.56|417.03|414.23|0
1645057970000|2022-02-17 00:32:50|416.86|414.06|417.03|414.23|417.03|414.23|416.86|414.06|0
1645057980000|2022-02-17 00:33:00|417.19|414.39|417.19|414.39|417.19|414.39|417.19|414.39|0
1645057990000|2022-02-17 00:33:10|417.53|414.73|417.61|414.81|417.61|414.81|417.53|414.73|0
1645058000000|2022-02-17 00:33:20|417.53|414.73|417.53|414.73|417.69|414.89|417.53|414.73|0
1645058010000|2022-02-17 00:33:30|417.45|414.65|417.53|414.73|417.53|414.73|417.45|414.65|0
1645058030000|2022-02-17 00:33:50|417.36|414.56|417.36|414.56|417.36|414.56|417.36|414.56|0
1645058040000|2022-02-17 00:34:00|417.19|414.39|417.36|414.56|417.36|414.56|417.19|414.39|0
1645058050000|2022-02-17 00:34:10|417.53|414.73|417.36|414.56|417.53|414.73|417.36|414.56|0
1645058060000|2022-02-17 00:34:20|417.45|414.65|417.52|414.72|417.52|414.72|417.45|414.65|0
1645058070000|2022-02-17 00:34:30|417.36|414.56|417.19|414.39|417.36|414.56|417.19|414.39|0
1645058080000|2022-02-17 00:34:40|417.03|414.23|417.03|414.23|417.03|414.23|417.03|414.23|0
1645058090000|2022-02-17 00:34:50|417.19|414.39|417.19|414.39|417.19|414.39|417.19|414.39|0
1645058100000|2022-02-17 00:35:00|417.03|414.23|417.11|414.31|417.19|414.39|417.03|414.23|0
1645058110000|2022-02-17 00:35:10|417.03|414.23|416.86|414.06|417.03|414.23|416.86|414.06|0
1645058120000|2022-02-17 00:35:20|417.03|414.23|417.03|414.23|417.11|414.31|417.03|414.23|0
1645058130000|2022-02-17 00:35:30|417.11|414.31|417.19|414.39|417.19|414.39|417.11|414.31|0
1645058140000|2022-02-17 00:35:40|417.03|414.23|416.86|414.06|417.03|414.23|416.86|414.06|0
1645058160000|2022-02-17 00:36:00|417.03|414.23|417.03|414.23|417.19|414.39|417.03|414.23|0
1645058170000|2022-02-17 00:36:10|416.86|414.06|416.86|414.06|416.86|414.06|416.86|414.06|0
1645058180000|2022-02-17 00:36:20|416.78|413.98|416.7|413.9|416.78|413.98|416.7|413.9|0
1645058200000|2022-02-17 00:36:40|415.87|413.07|416.04|413.24|416.04|413.24|415.87|413.07|0
1645058210000|2022-02-17 00:36:50|416.37|413.57|416.53|413.73|416.53|413.73|416.37|413.57|0
1645058220000|2022-02-17 00:37:00|416.37|413.57|416.29|413.49|416.37|413.57|416.29|413.49|0
1645058240000|2022-02-17 00:37:20|416.2|413.4|416.04|413.24|416.2|413.4|416.04|413.24|0
1645058250000|2022-02-17 00:37:30|416.12|413.32|416.04|413.24|416.12|413.32|416.04|413.24|0
1645058260000|2022-02-17 00:37:40|416.37|413.57|416.37|413.57|416.37|413.57|416.37|413.57|0
1645058270000|2022-02-17 00:37:50|416.7|413.9|416.86|414.06|416.86|414.06|416.7|413.9|0
1645058280000|2022-02-17 00:38:00|417.03|414.23|417.19|414.39|417.19|414.39|417.03|414.23|0
1645058320000|2022-02-17 00:38:40|417.36|414.56|417.36|414.56|417.36|414.56|417.19|414.39|0
1645058330000|2022-02-17 00:38:50|417.28|414.48|417.36|414.56|417.36|414.56|417.28|414.48|0
1645058350000|2022-02-17 00:39:10|417.11|414.31|417.19|414.39|417.19|414.39|417.11|414.31|0
1645058360000|2022-02-17 00:39:20|417.11|414.31|417.19|414.39|417.19|414.39|417.11|414.31|0
1645058370000|2022-02-17 00:39:30|417.36|414.56|417.28|414.48|417.36|414.56|417.28|414.48|0
1645058380000|2022-02-17 00:39:40|417.36|414.56|417.52|414.72|417.52|414.72|417.36|414.56|0
1645058400000|2022-02-17 00:40:00|417.36|414.56|417.36|414.56|417.36|414.56|417.36|414.56|0
1645058410000|2022-02-17 00:40:10|417.44|414.64|417.52|414.72|417.52|414.72|417.44|414.64|0
1645058420000|2022-02-17 00:40:20|417.36|414.56|417.52|414.72|417.52|414.72|417.36|414.56|0
1645058440000|2022-02-17 00:40:40|417.36|414.56|417.36|414.56|417.52|414.72|417.36|414.56|0
1645058450000|2022-02-17 00:40:50|417.19|414.39|417.19|414.39|417.19|414.39|417.19|414.39|0
1645058460000|2022-02-17 00:41:00|417.36|414.56|417.36|414.56|417.36|414.56|417.36|414.56|0
1645058480000|2022-02-17 00:41:20|417.52|414.72|417.28|414.48|417.52|414.72|417.28|414.48|0
1645058490000|2022-02-17 00:41:30|417.36|414.56|417.28|414.48|417.36|414.56|417.28|414.48|0
1645058500000|2022-02-17 00:41:40|417.19|414.39|417.19|414.39|417.19|414.39|417.19|414.39|0
1645058510000|2022-02-17 00:41:50|417.28|414.48|417.19|414.39|417.36|414.56|417.19|414.39|0
1645058520000|2022-02-17 00:42:00|417.28|414.48|417.36|414.56|417.36|414.56|417.28|414.48|0
1645058530000|2022-02-17 00:42:10|417.44|414.64|417.52|414.72|417.52|414.72|417.36|414.56|0
1645058540000|2022-02-17 00:42:20|417.61|414.81|417.85|415.05|417.85|415.05|417.61|414.81|0
1645058550000|2022-02-17 00:42:30|418.02|415.22|418.02|415.22|418.02|415.22|418.02|415.22|0
1645058560000|2022-02-17 00:42:40|417.94|415.14|418.02|415.22|418.02|415.22|417.85|415.05|0
1645058570000|2022-02-17 00:42:50|418.18|415.38|418.18|415.38|418.18|415.38|418.18|415.38|0
1645058590000|2022-02-17 00:43:10|418.02|415.22|418.02|415.22|418.02|415.22|418.02|415.22|0
1645058600000|2022-02-17 00:43:20|418.18|415.38|418.18|415.38|418.18|415.38|418.18|415.38|0
1645058620000|2022-02-17 00:43:40|418.35|415.55|418.35|415.55|418.35|415.55|418.35|415.55|0
1645058630000|2022-02-17 00:43:50|418.27|415.47|418.18|415.38|418.27|415.47|418.18|415.38|0
1645058640000|2022-02-17 00:44:00|418.02|415.22|418.18|415.38|418.18|415.38|418.02|415.22|0
1645058660000|2022-02-17 00:44:20|418.02|415.22|418.02|415.22|418.02|415.22|417.85|415.05|0
1645058670000|2022-02-17 00:44:30|417.85|415.05|417.85|415.05|417.85|415.05|417.85|415.05|0
1645058700000|2022-02-17 00:45:00|418.02|415.22|418.27|415.47|418.27|415.47|418.02|415.22|0
1645058710000|2022-02-17 00:45:10|418.35|415.55|418.51|415.71|418.51|415.71|418.35|415.55|0
1645058720000|2022-02-17 00:45:20|418.68|415.88|418.68|415.88|418.68|415.88|418.68|415.88|0
1645058740000|2022-02-17 00:45:40|418.6|415.8|418.35|415.55|418.6|415.8|418.35|415.55|0
1645058750000|2022-02-17 00:45:50|418.51|415.71|418.35|415.55|418.51|415.71|418.35|415.55|0
1645058760000|2022-02-17 00:46:00|418.18|415.38|418.35|415.55|418.35|415.55|418.18|415.38|0
1645058780000|2022-02-17 00:46:20|418.51|415.71|418.68|415.88|418.68|415.88|418.51|415.71|0
1645058790000|2022-02-17 00:46:30|418.6|415.8|418.68|415.88|418.68|415.88|418.6|415.8|0
1645058800000|2022-02-17 00:46:40|418.51|415.71|418.35|415.55|418.51|415.71|418.35|415.55|0
1645058830000|2022-02-17 00:47:10|418.27|415.47|418.18|415.38|418.27|415.47|418.18|415.38|0
1645058850000|2022-02-17 00:47:30|418.02|415.22|417.85|415.05|418.02|415.22|417.85|415.05|0
1645058860000|2022-02-17 00:47:40|417.69|414.89|417.69|414.89|417.69|414.89|417.69|414.89|0
1645058870000|2022-02-17 00:47:50|417.52|414.72|417.28|414.48|417.52|414.72|417.19|414.39|0
1645058880000|2022-02-17 00:48:00|417.19|414.39|416.86|414.06|417.19|414.39|416.86|414.06|0
1645058890000|2022-02-17 00:48:10|416.94|414.14|416.86|414.06|416.94|414.14|416.86|414.06|0
1645058900000|2022-02-17 00:48:20|416.69|413.89|416.86|414.06|416.86|414.06|416.69|413.89|0
1645058920000|2022-02-17 00:48:40|417.19|414.39|417.35|414.55|417.35|414.55|417.19|414.39|0
1645058930000|2022-02-17 00:48:50|417.19|414.39|417.19|414.39|417.19|414.39|417.19|414.39|0
1645058940000|2022-02-17 00:49:00|417.35|414.55|417.35|414.55|417.35|414.55|417.35|414.55|0
1645058950000|2022-02-17 00:49:10|417.19|414.39|417.35|414.55|417.35|414.55|417.19|414.39|0
1645058960000|2022-02-17 00:49:20|417.19|414.39|417.02|414.22|417.19|414.39|417.02|414.22|0
1645058970000|2022-02-17 00:49:30|417.11|414.31|417.11|414.31|417.19|414.39|417.11|414.31|0
1645058980000|2022-02-17 00:49:40|417.19|414.39|417.19|414.39|417.19|414.39|417.11|414.31|0
1645059000000|2022-02-17 00:50:00|417.11|414.31|417.35|414.55|417.35|414.55|417.11|414.31|0
1645059010000|2022-02-17 00:50:10|417.27|414.47|417.19|414.39|417.27|414.47|417.19|414.39|0
1645059020000|2022-02-17 00:50:20|417.35|414.55|417.19|414.39|417.35|414.55|417.19|414.39|0
1645059030000|2022-02-17 00:50:30|417.27|414.47|417.35|414.55|417.35|414.55|417.19|414.39|0
1645059040000|2022-02-17 00:50:40|417.27|414.47|417.35|414.55|417.35|414.55|417.27|414.47|0
1645059050000|2022-02-17 00:50:50|417.19|414.39|417.19|414.39|417.19|414.39|417.19|414.39|0
1645059060000|2022-02-17 00:51:00|417.02|414.22|417.11|414.31|417.11|414.31|417.02|414.22|0
1645059070000|2022-02-17 00:51:10|417.02|414.22|417.19|414.39|417.19|414.39|417.02|414.22|0
1645059100000|2022-02-17 00:51:40|417.35|414.55|417.52|414.72|417.6|414.8|417.35|414.55|0
1645059110000|2022-02-17 00:51:50|417.68|414.88|417.68|414.88|417.68|414.88|417.68|414.88|0
1645059120000|2022-02-17 00:52:00|417.85|415.05|418.02|415.22|418.02|415.22|417.85|415.05|0
1645059130000|2022-02-17 00:52:10|417.94|415.14|417.85|415.05|417.94|415.14|417.85|415.05|0
1645059140000|2022-02-17 00:52:20|418.02|415.22|418.02|415.22|418.02|415.22|417.85|415.05|0
1645059150000|2022-02-17 00:52:30|417.85|415.05|417.85|415.05|417.85|415.05|417.85|415.05|0
1645059160000|2022-02-17 00:52:40|417.68|414.88|417.68|414.88|417.68|414.88|417.68|414.88|0
1645059170000|2022-02-17 00:52:50|417.85|415.05|417.85|415.05|417.85|415.05|417.85|415.05|0
1645059180000|2022-02-17 00:53:00|418.02|415.22|418.18|415.38|418.18|415.38|418.02|415.22|0
1645059200000|2022-02-17 00:53:20|418.02|415.22|418.01|415.21|418.02|415.22|417.85|415.05|0
1645059210000|2022-02-17 00:53:30|417.85|415.05|418.18|415.38|418.18|415.38|417.85|415.05|0
1645059220000|2022-02-17 00:53:40|418.1|415.3|418.18|415.38|418.18|415.38|418.1|415.3|0
1645059260000|2022-02-17 00:54:20|418.01|415.21|417.85|415.05|418.01|415.21|417.85|415.05|0
1645059270000|2022-02-17 00:54:30|418.01|415.21|418.01|415.21|418.01|415.21|418.01|415.21|0
1645059280000|2022-02-17 00:54:40|418.1|415.3|418.18|415.38|418.18|415.38|418.1|415.3|0
1645059290000|2022-02-17 00:54:50|418.35|415.55|418.35|415.55|418.35|415.55|418.35|415.55|0
1645059300000|2022-02-17 00:55:00|418.27|415.47|418.18|415.38|418.27|415.47|418.18|415.38|0
1645059310000|2022-02-17 00:55:10|418.01|415.21|417.85|415.05|418.01|415.21|417.85|415.05|0
1645059320000|2022-02-17 00:55:20|417.68|414.88|417.68|414.88|417.68|414.88|417.68|414.88|0
1645059330000|2022-02-17 00:55:30|417.44|414.64|417.35|414.55|417.44|414.64|417.35|414.55|0
1645059340000|2022-02-17 00:55:40|417.52|414.72|417.52|414.72|417.52|414.72|417.52|414.72|0
1645059360000|2022-02-17 00:56:00|417.35|414.55|417.52|414.72|417.52|414.72|417.35|414.55|0
1645059370000|2022-02-17 00:56:10|417.35|414.55|417.35|414.55|417.35|414.55|417.35|414.55|0
1645059380000|2022-02-17 00:56:20|417.19|414.39|417.19|414.39|417.19|414.39|417.19|414.39|0
1645059390000|2022-02-17 00:56:30|417.27|414.47|417.35|414.55|417.35|414.55|417.27|414.47|0
1645059400000|2022-02-17 00:56:40|417.27|414.47|417.35|414.55|417.35|414.55|417.19|414.39|0
1645059420000|2022-02-17 00:57:00|417.27|414.47|417.19|414.39|417.27|414.47|417.19|414.39|0
1645059430000|2022-02-17 00:57:10|417.35|414.55|417.35|414.55|417.35|414.55|417.35|414.55|0
1645059440000|2022-02-17 00:57:20|417.44|414.64|417.77|414.97|417.77|414.97|417.44|414.64|0
1645059450000|2022-02-17 00:57:30|417.85|415.05|418.01|415.21|418.01|415.21|417.85|415.05|0
1645059460000|2022-02-17 00:57:40|418.1|415.3|417.93|415.13|418.18|415.38|417.93|415.13|0
1645059470000|2022-02-17 00:57:50|417.85|415.05|417.85|415.05|417.85|415.05|417.85|415.05|0
1645059480000|2022-02-17 00:58:00|417.68|414.88|417.68|414.88|417.68|414.88|417.68|414.88|0
1645059490000|2022-02-17 00:58:10|417.44|414.64|417.35|414.55|417.44|414.64|417.35|414.55|0
1645059510000|2022-02-17 00:58:30|417.52|414.72|417.52|414.72|417.52|414.72|417.52|414.72|0
1645059530000|2022-02-17 00:58:50|417.35|414.55|417.52|414.72|417.52|414.72|417.35|414.55|0
1645059540000|2022-02-17 00:59:00|417.35|414.55|417.19|414.39|417.35|414.55|417.19|414.39|0
1645059550000|2022-02-17 00:59:10|417.35|414.55|417.19|414.39|417.35|414.55|417.19|414.39|0
1645059560000|2022-02-17 00:59:20|417.35|414.55|417.19|414.39|417.35|414.55|417.19|414.39|0
1645059590000|2022-02-17 00:59:50|417.35|414.55|417.35|414.55|417.35|414.55|417.35|414.55|0
1645059600000|2022-02-17 01:00:00|417.18|414.38|417.02|414.22|417.18|414.38|417.02|414.22|0
1645059610000|2022-02-17 01:00:10|417.18|414.38|417.02|414.22|417.35|414.55|417.02|414.22|0
1645059620000|2022-02-17 01:00:20|417.18|414.38|417.02|414.22|417.18|414.38|417.02|414.22|0
1645059630000|2022-02-17 01:00:30|416.94|414.14|417.18|414.38|417.18|414.38|416.94|414.14|0
1645059640000|2022-02-17 01:00:40|417.35|414.55|417.35|414.55|417.35|414.55|417.35|414.55|0
1645059650000|2022-02-17 01:00:50|417.52|414.72|417.52|414.72|417.52|414.72|417.52|414.72|0
1645059660000|2022-02-17 01:01:00|417.85|415.05|417.68|414.88|417.85|415.05|417.68|414.88|0
1645059670000|2022-02-17 01:01:10|417.6|414.8|417.52|414.72|417.6|414.8|417.52|414.72|0
1645059680000|2022-02-17 01:01:20|417.35|414.55|417.35|414.55|417.35|414.55|417.35|414.55|0
1645059700000|2022-02-17 01:01:40|417.44|414.64|417.35|414.55|417.44|414.64|417.35|414.55|0
1645059710000|2022-02-17 01:01:50|417.27|414.47|417.27|414.47|417.27|414.47|417.27|414.47|0
1645059720000|2022-02-17 01:02:00|417.18|414.38|417.18|414.38|417.27|414.47|417.18|414.38|0
1645059740000|2022-02-17 01:02:20|417.35|414.55|417.02|414.22|417.35|414.55|417.02|414.22|0
1645059750000|2022-02-17 01:02:30|417.18|414.38|417.18|414.38|417.18|414.38|417.18|414.38|0
1645059760000|2022-02-17 01:02:40|417.35|414.55|417.18|414.38|417.35|414.55|417.18|414.38|0
1645059770000|2022-02-17 01:02:50|416.85|414.05|416.69|413.89|416.85|414.05|416.69|413.89|0
1645059780000|2022-02-17 01:03:00|416.85|414.05|416.69|413.89|416.85|414.05|416.69|413.89|0
1645059810000|2022-02-17 01:03:30|417.18|414.38|417.02|414.22|417.18|414.38|417.02|414.22|0
1645059830000|2022-02-17 01:03:50|417.18|414.38|417.02|414.22|417.18|414.38|417.02|414.22|0
1645059840000|2022-02-17 01:04:00|416.94|414.14|416.94|414.14|417.02|414.22|416.85|414.05|0
1645059850000|2022-02-17 01:04:10|417.02|414.22|417.02|414.22|417.02|414.22|417.02|414.22|0
1645059860000|2022-02-17 01:04:20|417.18|414.38|417.18|414.38|417.18|414.38|417.18|414.38|0
1645059870000|2022-02-17 01:04:30|417.02|414.22|417.18|414.38|417.18|414.38|417.02|414.22|0
1645059880000|2022-02-17 01:04:40|417.35|414.55|417.51|414.71|417.51|414.71|417.35|414.55|0
1645059890000|2022-02-17 01:04:50|417.43|414.63|417.35|414.55|417.51|414.71|417.35|414.55|0
1645059900000|2022-02-17 01:05:00|417.43|414.63|417.6|414.8|417.6|414.8|417.43|414.63|0
1645059910000|2022-02-17 01:05:10|417.68|414.88|417.6|414.8|417.68|414.88|417.6|414.8|0
1645059920000|2022-02-17 01:05:20|417.51|414.71|417.51|414.71|417.51|414.71|417.43|414.63|0
1645059930000|2022-02-17 01:05:30|417.35|414.55|417.18|414.38|417.35|414.55|417.18|414.38|0
1645059950000|2022-02-17 01:05:50|417.51|414.71|417.51|414.71|417.51|414.71|417.51|414.71|0
1645059960000|2022-02-17 01:06:00|417.68|414.88|417.84|415.04|417.84|415.04|417.68|414.88|0
1645059970000|2022-02-17 01:06:10|417.68|414.88|417.68|414.88|417.68|414.88|417.51|414.71|0
1645059980000|2022-02-17 01:06:20|417.51|414.71|417.68|414.88|417.68|414.88|417.51|414.71|0
1645059990000|2022-02-17 01:06:30|417.84|415.04|417.84|415.04|417.84|415.04|417.84|415.04|0
1645060000000|2022-02-17 01:06:40|417.68|414.88|417.68|414.88|417.77|414.97|417.68|414.88|0
1645060010000|2022-02-17 01:06:50|417.84|415.04|417.84|415.04|417.84|415.04|417.84|415.04|0
1645060020000|2022-02-17 01:07:00|417.77|414.97|417.77|414.97|417.77|414.97|417.77|414.97|0
1645060030000|2022-02-17 01:07:10|417.68|414.88|417.68|414.88|417.68|414.88|417.68|414.88|0
1645060050000|2022-02-17 01:07:30|417.51|414.71|417.51|414.71|417.51|414.71|417.51|414.71|0
1645060060000|2022-02-17 01:07:40|417.43|414.63|417.35|414.55|417.51|414.71|417.35|414.55|0
1645060070000|2022-02-17 01:07:50|417.43|414.63|417.51|414.71|417.51|414.71|417.43|414.63|0
1645060110000|2022-02-17 01:08:30|417.68|414.88|417.68|414.88|417.68|414.88|417.6|414.8|0
1645060120000|2022-02-17 01:08:40|417.6|414.8|417.51|414.71|417.6|414.8|417.51|414.71|0
1645060130000|2022-02-17 01:08:50|417.6|414.8|417.51|414.71|417.6|414.8|417.51|414.71|0
1645060140000|2022-02-17 01:09:00|417.84|415.04|418.01|415.21|418.01|415.21|417.84|415.04|0
1645060180000|2022-02-17 01:09:40|418.17|415.37|418.01|415.21|418.17|415.37|418.01|415.21|0
1645060200000|2022-02-17 01:10:00|417.84|415.04|418.01|415.21|418.01|415.21|417.84|415.04|0
1645060210000|2022-02-17 01:10:10|417.84|415.04|417.84|415.04|417.84|415.04|417.68|414.88|0
1645060220000|2022-02-17 01:10:20|417.68|414.88|417.84|415.04|417.84|415.04|417.68|414.88|0
1645060230000|2022-02-17 01:10:30|417.76|414.96|417.68|414.88|417.84|415.04|417.68|414.88|0
1645060250000|2022-02-17 01:10:50|417.84|415.04|417.84|415.04|417.84|415.04|417.68|414.88|0
1645060260000|2022-02-17 01:11:00|417.68|414.88|417.84|415.04|417.84|415.04|417.68|414.88|0
1645060280000|2022-02-17 01:11:20|417.68|414.88|417.68|414.88|417.68|414.88|417.68|414.88|0
1645060290000|2022-02-17 01:11:30|417.51|414.71|417.68|414.88|417.68|414.88|417.51|414.71|0
1645060320000|2022-02-17 01:12:00|417.51|414.71|417.51|414.71|417.51|414.71|417.51|414.71|0
1645060330000|2022-02-17 01:12:10|417.35|414.55|417.35|414.55|417.35|414.55|417.35|414.55|0
1645060340000|2022-02-17 01:12:20|417.51|414.71|417.51|414.71|417.51|414.71|417.51|414.71|0
1645060350000|2022-02-17 01:12:30|417.35|414.55|417.35|414.55|417.51|414.71|417.35|414.55|0
1645060360000|2022-02-17 01:12:40|417.43|414.63|417.51|414.71|417.51|414.71|417.43|414.63|0
1645060370000|2022-02-17 01:12:50|417.68|414.88|417.68|414.88|417.68|414.88|417.68|414.88|0
1645060390000|2022-02-17 01:13:10|417.6|414.8|417.6|414.8|417.6|414.8|417.6|414.8|0
1645060410000|2022-02-17 01:13:30|417.51|414.71|417.51|414.71|417.51|414.71|417.51|414.71|0
1645060430000|2022-02-17 01:13:50|417.43|414.63|417.35|414.55|417.51|414.71|417.35|414.55|0
1645060440000|2022-02-17 01:14:00|417.18|414.38|417.01|414.21|417.18|414.38|417.01|414.21|0
1645060450000|2022-02-17 01:14:10|417.18|414.38|417.27|414.47|417.27|414.47|417.18|414.38|0
1645060460000|2022-02-17 01:14:20|417.18|414.38|417.18|414.38|417.27|414.47|417.18|414.38|0
1645060470000|2022-02-17 01:14:30|417.01|414.21|416.85|414.05|417.01|414.21|416.85|414.05|0
1645060500000|2022-02-17 01:15:00|416.35|413.55|416.68|413.88|416.68|413.88|416.35|413.55|0
1645060510000|2022-02-17 01:15:10|416.85|414.05|417.18|414.38|417.27|414.47|416.85|414.05|0
1645060520000|2022-02-17 01:15:20|417.35|414.55|417.43|414.63|417.51|414.71|417.35|414.55|0
1645060530000|2022-02-17 01:15:30|417.34|414.54|417.34|414.54|417.51|414.71|417.34|414.54|0
1645060540000|2022-02-17 01:15:40|417.27|414.47|417.34|414.54|417.34|414.54|417.27|414.47|0
1645060550000|2022-02-17 01:15:50|417.43|414.63|417.51|414.71|417.51|414.71|417.43|414.63|0
1645060560000|2022-02-17 01:16:00|417.6|414.8|417.34|414.54|417.6|414.8|417.34|414.54|0
1645060570000|2022-02-17 01:16:10|417.51|414.71|417.34|414.54|417.51|414.71|417.18|414.38|0
1645060580000|2022-02-17 01:16:20|417.18|414.38|417.27|414.47|417.34|414.54|417.18|414.38|0
1645060590000|2022-02-17 01:16:30|417.34|414.54|417.51|414.71|417.51|414.71|417.34|414.54|0
1645060600000|2022-02-17 01:16:40|417.43|414.63|417.51|414.71|417.51|414.71|417.43|414.63|0
1645060610000|2022-02-17 01:16:50|417.68|414.88|417.68|414.88|417.68|414.88|417.68|414.88|0
1645060620000|2022-02-17 01:17:00|417.76|414.96|417.84|415.04|417.84|415.04|417.68|414.88|0
1645060630000|2022-02-17 01:17:10|417.68|414.88|417.68|414.88|417.68|414.88|417.68|414.88|0
1645060660000|2022-02-17 01:17:40|417.6|414.8|417.68|414.88|417.68|414.88|417.6|414.8|0
1645060670000|2022-02-17 01:17:50|417.6|414.8|417.51|414.71|417.6|414.8|417.51|414.71|0
1645060680000|2022-02-17 01:18:00|417.34|414.54|417.34|414.54|417.34|414.54|417.34|414.54|0
1645060690000|2022-02-17 01:18:10|417.18|414.38|417.18|414.38|417.18|414.38|417.18|414.38|0
1645060700000|2022-02-17 01:18:20|417.1|414.3|417.1|414.3|417.1|414.3|417.1|414.3|0
1645060710000|2022-02-17 01:18:30|417.18|414.38|417.18|414.38|417.18|414.38|417.18|414.38|0
1645060720000|2022-02-17 01:18:40|417.01|414.21|417.01|414.21|417.01|414.21|417.01|414.21|0
1645060730000|2022-02-17 01:18:50|416.85|414.05|416.85|414.05|416.85|414.05|416.85|414.05|0
1645060750000|2022-02-17 01:19:10|417.01|414.21|417.01|414.21|417.01|414.21|417.01|414.21|0
1645060770000|2022-02-17 01:19:30|416.85|414.05|416.85|414.05|416.85|414.05|416.85|414.05|0
1645060800000|2022-02-17 01:20:00|416.68|413.88|416.85|414.05|416.85|414.05|416.68|413.88|0
1645060810000|2022-02-17 01:20:10|416.77|413.97|416.85|414.05|416.85|414.05|416.77|413.97|0
1645060820000|2022-02-17 01:20:20|416.68|413.88|416.68|413.88|416.77|413.97|416.68|413.88|0
1645060830000|2022-02-17 01:20:30|416.85|414.05|416.68|413.88|416.85|414.05|416.68|413.88|0
1645060840000|2022-02-17 01:20:40|416.85|414.05|416.68|413.88|416.85|414.05|416.68|413.88|0
1645060850000|2022-02-17 01:20:50|416.52|413.72|416.77|413.97|416.77|413.97|416.52|413.72|0
1645060860000|2022-02-17 01:21:00|416.68|413.88|416.68|413.88|416.68|413.88|416.68|413.88|0
1645060880000|2022-02-17 01:21:20|416.85|414.05|416.68|413.88|416.85|414.05|416.68|413.88|0
1645060890000|2022-02-17 01:21:30|416.52|413.72|416.68|413.88|416.68|413.88|416.52|413.72|0
1645060900000|2022-02-17 01:21:40|416.6|413.8|416.6|413.8|416.6|413.8|416.6|413.8|0
1645060910000|2022-02-17 01:21:50|416.68|413.88|417.01|414.21|417.01|414.21|416.68|413.88|0
1645060920000|2022-02-17 01:22:00|416.85|414.05|416.68|413.88|416.85|414.05|416.68|413.88|0
1645060930000|2022-02-17 01:22:10|416.77|413.97|416.77|413.97|416.77|413.97|416.68|413.88|0
1645060940000|2022-02-17 01:22:20|416.85|414.05|416.93|414.13|416.93|414.13|416.85|414.05|0
1645060950000|2022-02-17 01:22:30|417.01|414.21|416.93|414.13|417.01|414.21|416.93|414.13|0
1645060960000|2022-02-17 01:22:40|416.85|414.05|416.93|414.13|416.93|414.13|416.85|414.05|0
1645060970000|2022-02-17 01:22:50|416.85|414.05|417.01|414.21|417.01|414.21|416.85|414.05|0
1645060980000|2022-02-17 01:23:00|417.1|414.3|416.85|414.05|417.1|414.3|416.85|414.05|0
1645060990000|2022-02-17 01:23:10|417.01|414.21|416.85|414.05|417.01|414.21|416.85|414.05|0
1645061000000|2022-02-17 01:23:20|416.68|413.88|416.68|413.88|416.68|413.88|416.68|413.88|0
1645061010000|2022-02-17 01:23:30|416.52|413.72|416.52|413.72|416.52|413.72|416.52|413.72|0
1645061020000|2022-02-17 01:23:40|416.68|413.88|416.85|414.05|416.85|414.05|416.68|413.88|0
1645061040000|2022-02-17 01:24:00|417.01|414.21|417.01|414.21|417.01|414.21|417.01|414.21|0
1645061050000|2022-02-17 01:24:10|417.1|414.3|416.93|414.13|417.1|414.3|416.93|414.13|0
1645061060000|2022-02-17 01:24:20|416.85|414.05|416.85|414.05|416.85|414.05|416.85|414.05|0
1645061070000|2022-02-17 01:24:30|416.68|413.88|416.68|413.88|416.68|413.88|416.68|413.88|0
1645061080000|2022-02-17 01:24:40|416.6|413.8|416.6|413.8|416.6|413.8|416.6|413.8|0
1645061090000|2022-02-17 01:24:50|416.51|413.71|416.68|413.88|416.68|413.88|416.51|413.71|0
1645061100000|2022-02-17 01:25:00|416.6|413.8|416.51|413.71|416.6|413.8|416.51|413.71|0
1645061120000|2022-02-17 01:25:20|416.6|413.8|416.68|413.88|416.68|413.88|416.6|413.8|0
1645061130000|2022-02-17 01:25:30|416.85|414.05|416.68|413.88|416.85|414.05|416.68|413.88|0
1645061150000|2022-02-17 01:25:50|416.51|413.71|416.35|413.55|416.51|413.71|416.35|413.55|0
1645061160000|2022-02-17 01:26:00|416.18|413.38|415.85|413.05|416.18|413.38|415.85|413.05|0
1645061170000|2022-02-17 01:26:10|415.69|412.89|415.69|412.89|415.69|412.89|415.69|412.89|0
1645061180000|2022-02-17 01:26:20|415.52|412.72|415.52|412.72|415.52|412.72|415.52|412.72|0
1645061210000|2022-02-17 01:26:50|415.36|412.56|415.36|412.56|415.36|412.56|415.36|412.56|0
1645061220000|2022-02-17 01:27:00|415.52|412.72|415.52|412.72|415.52|412.72|415.44|412.64|0
1645061230000|2022-02-17 01:27:10|415.69|412.89|415.69|412.89|415.69|412.89|415.69|412.89|0
1645061240000|2022-02-17 01:27:20|415.52|412.72|415.36|412.56|415.52|412.72|415.36|412.56|0
1645061250000|2022-02-17 01:27:30|415.44|412.64|415.36|412.56|415.44|412.64|415.36|412.56|0
1645061260000|2022-02-17 01:27:40|415.52|412.72|415.36|412.56|415.52|412.72|415.36|412.56|0
1645061280000|2022-02-17 01:28:00|415.52|412.72|415.52|412.72|415.52|412.72|415.52|412.72|0
1645061290000|2022-02-17 01:28:10|415.69|412.89|415.69|412.89|415.69|412.89|415.69|412.89|0
1645061300000|2022-02-17 01:28:20|415.52|412.72|415.52|412.72|415.61|412.81|415.52|412.72|0
1645061320000|2022-02-17 01:28:40|415.03|412.23|415.03|412.23|415.03|412.23|415.03|412.23|0
1645061330000|2022-02-17 01:28:50|415.19|412.39|415.19|412.39|415.19|412.39|415.19|412.39|0
1645061340000|2022-02-17 01:29:00|415.03|412.23|415.03|412.23|415.03|412.23|415.03|412.23|0
1645061350000|2022-02-17 01:29:10|415.36|412.56|415.36|412.56|415.52|412.72|415.36|412.56|0
1645061360000|2022-02-17 01:29:20|415.69|412.89|415.69|412.89|415.69|412.89|415.69|412.89|0
1645061370000|2022-02-17 01:29:30|415.52|412.72|415.52|412.72|415.52|412.72|415.52|412.72|0
1645061380000|2022-02-17 01:29:40|415.36|412.56|415.52|412.72|415.52|412.72|415.36|412.56|0
1645061390000|2022-02-17 01:29:50|415.36|412.56|415.52|412.72|415.52|412.72|415.36|412.56|0
1645061400000|2022-02-17 01:30:00|415.69|412.89|415.85|413.05|415.85|413.05|415.69|412.89|0
1645061410000|2022-02-17 01:30:10|415.69|412.89|415.69|412.89|415.85|413.05|415.69|412.89|0
1645061420000|2022-02-17 01:30:20|415.85|413.05|415.69|412.89|415.85|413.05|415.61|412.81|0
1645061430000|2022-02-17 01:30:30|415.85|413.05|415.85|413.05|415.85|413.05|415.85|413.05|0
1645061440000|2022-02-17 01:30:40|415.69|412.89|415.69|412.89|415.69|412.89|415.69|412.89|0
1645061450000|2022-02-17 01:30:50|415.52|412.72|415.69|412.89|415.69|412.89|415.52|412.72|0
1645061460000|2022-02-17 01:31:00|415.85|413.05|415.85|413.05|415.85|413.05|415.69|412.89|0
1645061480000|2022-02-17 01:31:20|416.02|413.22|416.02|413.22|416.02|413.22|416.02|413.22|0
1645061490000|2022-02-17 01:31:30|416.35|413.55|415.94|413.14|416.35|413.55|415.94|413.14|0
1645061500000|2022-02-17 01:31:40|415.85|413.05|415.69|412.89|415.85|413.05|415.69|412.89|0
1645061510000|2022-02-17 01:31:50|415.85|413.05|415.85|413.05|415.85|413.05|415.85|413.05|0
1645061520000|2022-02-17 01:32:00|415.94|413.14|416.43|413.63|416.43|413.63|415.94|413.14|0
1645061530000|2022-02-17 01:32:10|416.35|413.55|416.35|413.55|416.51|413.71|416.35|413.55|0
1645061540000|2022-02-17 01:32:20|416.18|413.38|416.18|413.38|416.35|413.55|416.18|413.38|0
1645061550000|2022-02-17 01:32:30|416.27|413.47|416.18|413.38|416.27|413.47|416.18|413.38|0
1645061560000|2022-02-17 01:32:40|416.02|413.22|416.02|413.22|416.1|413.3|416.02|413.22|0
1645061570000|2022-02-17 01:32:50|415.85|413.05|416.02|413.22|416.02|413.22|415.85|413.05|0
1645061580000|2022-02-17 01:33:00|416.18|413.38|416.1|413.3|416.18|413.38|416.02|413.22|0
1645061590000|2022-02-17 01:33:10|416.02|413.22|416.18|413.38|416.18|413.38|416.02|413.22|0
1645061600000|2022-02-17 01:33:20|416.35|413.55|416.35|413.55|416.43|413.63|416.35|413.55|0
1645061610000|2022-02-17 01:33:30|416.18|413.38|416.35|413.55|416.35|413.55|416.18|413.38|0
1645061620000|2022-02-17 01:33:40|416.27|413.47|416.18|413.38|416.35|413.55|416.18|413.38|0
1645061630000|2022-02-17 01:33:50|416.35|413.55|416.18|413.38|416.35|413.55|416.18|413.38|0
1645061640000|2022-02-17 01:34:00|416.1|413.3|416.18|413.38|416.18|413.38|416.02|413.22|0
1645061650000|2022-02-17 01:34:10|416.02|413.22|416.02|413.22|416.02|413.22|416.02|413.22|0
1645061670000|2022-02-17 01:34:30|415.85|413.05|415.85|413.05|416.02|413.22|415.85|413.05|0
1645061690000|2022-02-17 01:34:50|416.02|413.22|416.1|413.3|416.1|413.3|416.02|413.22|0
1645061700000|2022-02-17 01:35:00|416.35|413.55|416.35|413.55|416.35|413.55|416.35|413.55|0
1645061710000|2022-02-17 01:35:10|416.18|413.38|416.27|413.47|416.27|413.47|416.18|413.38|0
1645061720000|2022-02-17 01:35:20|416.35|413.55|416.35|413.55|416.51|413.71|416.35|413.55|0
1645061730000|2022-02-17 01:35:30|416.51|413.71|416.51|413.71|416.51|413.71|416.51|413.71|0
1645061750000|2022-02-17 01:35:50|416.35|413.55|416.35|413.55|416.35|413.55|416.35|413.55|0
1645061770000|2022-02-17 01:36:10|416.43|413.63|416.35|413.55|416.43|413.63|416.35|413.55|0
1645061780000|2022-02-17 01:36:20|416.43|413.63|416.51|413.71|416.51|413.71|416.43|413.63|0
1645061790000|2022-02-17 01:36:30|416.43|413.63|416.43|413.63|416.43|413.63|416.43|413.63|0
1645061800000|2022-02-17 01:36:40|416.35|413.55|416.18|413.38|416.35|413.55|416.18|413.38|0
1645061810000|2022-02-17 01:36:50|416.35|413.55|416.18|413.38|416.35|413.55|416.18|413.38|0
1645061820000|2022-02-17 01:37:00|416.27|413.47|416.35|413.55|416.35|413.55|416.27|413.47|0
1645061830000|2022-02-17 01:37:10|416.51|413.71|416.35|413.55|416.51|413.71|416.35|413.55|0
1645061840000|2022-02-17 01:37:20|416.27|413.47|416.18|413.38|416.35|413.55|416.18|413.38|0
1645061850000|2022-02-17 01:37:30|416.34|413.54|416.18|413.38|416.34|413.54|416.18|413.38|0
1645061860000|2022-02-17 01:37:40|416.01|413.21|416.1|413.3|416.1|413.3|416.01|413.21|0
1645061870000|2022-02-17 01:37:50|416.18|413.38|416.1|413.3|416.18|413.38|416.01|413.21|0
1645061880000|2022-02-17 01:38:00|416.01|413.21|416.18|413.38|416.18|413.38|416.01|413.21|0
1645061890000|2022-02-17 01:38:10|416.34|413.54|416.34|413.54|416.34|413.54|416.27|413.47|0
1645061900000|2022-02-17 01:38:20|416.27|413.47|416.18|413.38|416.27|413.47|416.1|413.3|0
1645061910000|2022-02-17 01:38:30|416.1|413.3|416.18|413.38|416.18|413.38|416.1|413.3|0
1645061920000|2022-02-17 01:38:40|416.1|413.3|416.18|413.38|416.18|413.38|416.1|413.3|0
1645061930000|2022-02-17 01:38:50|416.27|413.47|416.18|413.38|416.27|413.47|416.18|413.38|0
1645061940000|2022-02-17 01:39:00|416.34|413.54|416.18|413.38|416.34|413.54|416.18|413.38|0
1645061950000|2022-02-17 01:39:10|416.34|413.54|416.27|413.47|416.34|413.54|416.27|413.47|0
1645061960000|2022-02-17 01:39:20|416.18|413.38|416.18|413.38|416.18|413.38|416.18|413.38|0
1645061970000|2022-02-17 01:39:30|416.01|413.21|416.01|413.21|416.01|413.21|416.01|413.21|0
1645061980000|2022-02-17 01:39:40|416.1|413.3|415.85|413.05|416.1|413.3|415.85|413.05|0
1645061990000|2022-02-17 01:39:50|415.68|412.88|415.68|412.88|415.68|412.88|415.68|412.88|0
1645062000000|2022-02-17 01:40:00|415.85|413.05|416.01|413.21|416.01|413.21|415.85|413.05|0
1645062010000|2022-02-17 01:40:10|415.85|413.05|415.85|413.05|415.85|413.05|415.85|413.05|0
1645062020000|2022-02-17 01:40:20|416.01|413.21|415.68|412.88|416.01|413.21|415.68|412.88|0
1645062030000|2022-02-17 01:40:30|415.77|412.97|416.01|413.21|416.01|413.21|415.77|412.97|0
1645062050000|2022-02-17 01:40:50|415.93|413.13|416.01|413.21|416.01|413.21|415.93|413.13|0
1645062060000|2022-02-17 01:41:00|415.85|413.05|416.01|413.21|416.01|413.21|415.85|413.05|0
1645062080000|2022-02-17 01:41:20|415.85|413.05|415.85|413.05|415.85|413.05|415.85|413.05|0
1645062100000|2022-02-17 01:41:40|415.77|412.97|415.85|413.05|415.85|413.05|415.68|412.88|0
1645062130000|2022-02-17 01:42:10|415.68|412.88|415.85|413.05|415.85|413.05|415.68|412.88|0
1645062140000|2022-02-17 01:42:20|416.01|413.21|416.01|413.21|416.01|413.21|416.01|413.21|0
1645062150000|2022-02-17 01:42:30|416.18|413.38|416.18|413.38|416.18|413.38|416.18|413.38|0
1645062160000|2022-02-17 01:42:40|416.01|413.21|416.1|413.3|416.1|413.3|416.01|413.21|0
1645062170000|2022-02-17 01:42:50|416.01|413.21|416.1|413.3|416.1|413.3|416.01|413.21|0
1645062180000|2022-02-17 01:43:00|416.18|413.38|416.18|413.38|416.18|413.38|416.18|413.38|0
1645062190000|2022-02-17 01:43:10|416.01|413.21|416.18|413.38|416.18|413.38|416.01|413.21|0
1645062210000|2022-02-17 01:43:30|416.26|413.46|416.18|413.38|416.26|413.46|416.18|413.38|0
1645062220000|2022-02-17 01:43:40|416.1|413.3|416.1|413.3|416.1|413.3|416.1|413.3|0
1645062230000|2022-02-17 01:43:50|416.18|413.38|416.01|413.21|416.18|413.38|416.01|413.21|0
1645062240000|2022-02-17 01:44:00|416.1|413.3|416.01|413.21|416.18|413.38|416.01|413.21|0
1645062250000|2022-02-17 01:44:10|416.18|413.38|416.18|413.38|416.18|413.38|416.18|413.38|0
1645062270000|2022-02-17 01:44:30|416.34|413.54|416.34|413.54|416.34|413.54|416.34|413.54|0
1645062280000|2022-02-17 01:44:40|416.18|413.38|416.26|413.46|416.26|413.46|416.18|413.38|0
1645062290000|2022-02-17 01:44:50|416.34|413.54|416.34|413.54|416.34|413.54|416.34|413.54|0
1645062300000|2022-02-17 01:45:00|416.18|413.38|416.18|413.38|416.18|413.38|416.18|413.38|0
1645062320000|2022-02-17 01:45:20|416.34|413.54|416.34|413.54|416.34|413.54|416.26|413.46|0
1645062330000|2022-02-17 01:45:30|416.26|413.46|416.34|413.54|416.34|413.54|416.26|413.46|0
1645062340000|2022-02-17 01:45:40|416.51|413.71|416.51|413.71|416.51|413.71|416.51|413.71|0
1645062350000|2022-02-17 01:45:50|416.84|414.04|417.17|414.37|417.17|414.37|416.84|414.04|0
1645062360000|2022-02-17 01:46:00|417.33|414.53|417.42|414.62|417.42|414.62|417.33|414.53|0
1645062370000|2022-02-17 01:46:10|417.5|414.7|417.5|414.7|417.5|414.7|417.33|414.53|0
1645062380000|2022-02-17 01:46:20|417.67|414.87|417.59|414.79|417.67|414.87|417.5|414.7|0
1645062390000|2022-02-17 01:46:30|417.67|414.87|417.83|415.03|418|415.2|417.67|414.87|0
1645062400000|2022-02-17 01:46:40|417.92|415.12|418|415.2|418|415.2|417.92|415.12|0
1645062410000|2022-02-17 01:46:50|417.83|415.03|417.66|414.86|417.83|415.03|417.66|414.86|0
1645062420000|2022-02-17 01:47:00|417.5|414.7|417.5|414.7|417.5|414.7|417.5|414.7|0
1645062430000|2022-02-17 01:47:10|417.42|414.62|417.33|414.53|417.42|414.62|417.33|414.53|0
1645062440000|2022-02-17 01:47:20|417.17|414.37|417|414.2|417.17|414.37|417|414.2|0
1645062480000|2022-02-17 01:48:00|417.33|414.53|417.33|414.53|417.33|414.53|417.33|414.53|0
1645062490000|2022-02-17 01:48:10|417.17|414.37|417.17|414.37|417.17|414.37|417.17|414.37|0
1645062500000|2022-02-17 01:48:20|417.33|414.53|417.5|414.7|417.58|414.78|417.33|414.53|0
1645062510000|2022-02-17 01:48:30|417.33|414.53|417.17|414.37|417.33|414.53|417.17|414.37|0
1645062520000|2022-02-17 01:48:40|417|414.2|417|414.2|417|414.2|417|414.2|0
1645062530000|2022-02-17 01:48:50|416.84|414.04|416.67|413.87|416.84|414.04|416.67|413.87|0
1645062540000|2022-02-17 01:49:00|416.43|413.63|416.34|413.54|416.51|413.71|416.34|413.54|0
1645062550000|2022-02-17 01:49:10|416.01|413.21|416.34|413.54|416.34|413.54|416.01|413.21|0
1645062560000|2022-02-17 01:49:20|416.51|413.71|416.18|413.38|416.51|413.71|416.18|413.38|0
1645062570000|2022-02-17 01:49:30|416.34|413.54|416.34|413.54|416.43|413.63|416.34|413.54|0
1645062580000|2022-02-17 01:49:40|416.51|413.71|416.51|413.71|416.51|413.71|416.51|413.71|0
1645062590000|2022-02-17 01:49:50|416.67|413.87|417.17|414.37|417.25|414.45|416.67|413.87|0
1645062600000|2022-02-17 01:50:00|417.09|414.29|417.33|414.53|417.33|414.53|417|414.2|0
1645062610000|2022-02-17 01:50:10|417.25|414.45|417.25|414.45|417.33|414.53|417.17|414.37|0
1645062620000|2022-02-17 01:50:20|417.17|414.37|417.17|414.37|417.17|414.37|417.17|414.37|0
1645062630000|2022-02-17 01:50:30|417.33|414.53|417.42|414.62|417.42|414.62|417.33|414.53|0
1645062640000|2022-02-17 01:50:40|417.33|414.53|417.5|414.7|417.66|414.86|417.33|414.53|0
1645062650000|2022-02-17 01:50:50|417.33|414.53|417.66|414.86|417.66|414.86|417.33|414.53|0
1645062660000|2022-02-17 01:51:00|417.58|414.78|417.33|414.53|417.58|414.78|417.33|414.53|0
1645062670000|2022-02-17 01:51:10|417.25|414.45|417.5|414.7|417.5|414.7|417.25|414.45|0
1645062680000|2022-02-17 01:51:20|417.33|414.53|417.42|414.62|417.42|414.62|417.33|414.53|0
1645062690000|2022-02-17 01:51:30|417.33|414.53|417.09|414.29|417.33|414.53|417.09|414.29|0
1645062700000|2022-02-17 01:51:40|417.17|414.37|417.17|414.37|417.25|414.45|417.17|414.37|0
1645062710000|2022-02-17 01:51:50|417.33|414.53|417.17|414.37|417.33|414.53|417.17|414.37|0
1645062720000|2022-02-17 01:52:00|417.33|414.53|417.5|414.7|417.5|414.7|417.33|414.53|0
1645062730000|2022-02-17 01:52:10|417.42|414.62|417.83|415.03|417.83|415.03|417.42|414.62|0
1645062740000|2022-02-17 01:52:20|417.99|415.19|418.25|415.45|418.25|415.45|417.99|415.19|0
1645062750000|2022-02-17 01:52:30|418.16|415.36|418.16|415.36|418.16|415.36|418.16|415.36|0
1645062760000|2022-02-17 01:52:40|418.08|415.28|417.83|415.03|418.16|415.36|417.83|415.03|0
1645062770000|2022-02-17 01:52:50|417.66|414.86|417.66|414.86|417.66|414.86|417.66|414.86|0
1645062780000|2022-02-17 01:53:00|417.58|414.78|417.5|414.7|417.58|414.78|417.5|414.7|0
1645062790000|2022-02-17 01:53:10|417.33|414.53|417.33|414.53|417.33|414.53|417.33|414.53|0
1645062800000|2022-02-17 01:53:20|417.17|414.37|417.17|414.37|417.33|414.53|417.17|414.37|0
1645062810000|2022-02-17 01:53:30|417.33|414.53|417.33|414.53|417.33|414.53|417.17|414.37|0
1645062820000|2022-02-17 01:53:40|417.5|414.7|417.5|414.7|417.5|414.7|417.5|414.7|0
1645062830000|2022-02-17 01:53:50|417.58|414.78|417.5|414.7|417.58|414.78|417.5|414.7|0
1645062840000|2022-02-17 01:54:00|417.58|414.78|417.66|414.86|417.66|414.86|417.5|414.7|0
1645062850000|2022-02-17 01:54:10|417.5|414.7|417.5|414.7|417.5|414.7|417.5|414.7|0
1645062860000|2022-02-17 01:54:20|417.42|414.62|417.33|414.53|417.42|414.62|417.33|414.53|0
1645062880000|2022-02-17 01:54:40|417.17|414.37|417|414.2|417.33|414.53|417|414.2|0
1645062890000|2022-02-17 01:54:50|416.92|414.12|417|414.2|417|414.2|416.92|414.12|0
1645062910000|2022-02-17 01:55:10|416.83|414.03|417|414.2|417|414.2|416.83|414.03|0
1645062920000|2022-02-17 01:55:20|416.92|414.12|417|414.2|417|414.2|416.92|414.12|0
1645062930000|2022-02-17 01:55:30|416.83|414.03|416.83|414.03|416.83|414.03|416.76|413.96|0
1645062940000|2022-02-17 01:55:40|416.76|413.96|416.83|414.03|416.83|414.03|416.76|413.96|0
1645062950000|2022-02-17 01:55:50|417|414.2|416.83|414.03|417|414.2|416.83|414.03|0
1645062970000|2022-02-17 01:56:10|416.75|413.95|416.83|414.03|416.83|414.03|416.75|413.95|0
1645062980000|2022-02-17 01:56:20|417.09|414.29|417.17|414.37|417.17|414.37|417.09|414.29|0
1645062990000|2022-02-17 01:56:30|417.33|414.53|417.17|414.37|417.33|414.53|417.17|414.37|0
1645063000000|2022-02-17 01:56:40|417.16|414.36|417.16|414.36|417.16|414.36|417.16|414.36|0
1645063010000|2022-02-17 01:56:50|417|414.2|417|414.2|417|414.2|416.83|414.03|0
1645063020000|2022-02-17 01:57:00|416.83|414.03|416.83|414.03|416.83|414.03|416.83|414.03|0
1645063030000|2022-02-17 01:57:10|416.67|413.87|416.92|414.12|416.92|414.12|416.67|413.87|0
1645063040000|2022-02-17 01:57:20|416.83|414.03|416.67|413.87|416.83|414.03|416.67|413.87|0
1645063050000|2022-02-17 01:57:30|416.83|414.03|417|414.2|417|414.2|416.83|414.03|0
1645063060000|2022-02-17 01:57:40|417.16|414.36|417|414.2|417.16|414.36|417|414.2|0
1645063070000|2022-02-17 01:57:50|416.92|414.12|417|414.2|417|414.2|416.92|414.12|0
1645063080000|2022-02-17 01:58:00|416.92|414.12|416.83|414.03|416.92|414.12|416.83|414.03|0
1645063090000|2022-02-17 01:58:10|416.67|413.87|417|414.2|417|414.2|416.67|413.87|0
1645063100000|2022-02-17 01:58:20|416.92|414.12|417|414.2|417|414.2|416.92|414.12|0
1645063110000|2022-02-17 01:58:30|417.08|414.28|417|414.2|417.08|414.28|417|414.2|0
1645063120000|2022-02-17 01:58:40|417.08|414.28|417.08|414.28|417.08|414.28|417|414.2|0
1645063130000|2022-02-17 01:58:50|417|414.2|417.16|414.36|417.16|414.36|416.83|414.03|0
1645063140000|2022-02-17 01:59:00|417|414.2|417.08|414.28|417.08|414.28|417|414.2|0
1645063150000|2022-02-17 01:59:10|417.16|414.36|417.16|414.36|417.16|414.36|417.08|414.28|0
1645063160000|2022-02-17 01:59:20|417.08|414.28|417.08|414.28|417.16|414.36|417|414.2|0
1645063170000|2022-02-17 01:59:30|417.16|414.36|417.16|414.36|417.25|414.45|417.16|414.36|0
1645063180000|2022-02-17 01:59:40|417.08|414.28|417.08|414.28|417.16|414.36|417.08|414.28|0
1645063190000|2022-02-17 01:59:50|417|414.2|417|414.2|417|414.2|417|414.2|0
1645063200000|2022-02-17 02:00:00|417.16|414.36|417.16|414.36|417.16|414.36|417|414.2|0
1645063210000|2022-02-17 02:00:10|417.08|414.28|417.08|414.28|417.16|414.36|417.08|414.28|0
1645063220000|2022-02-17 02:00:20|417|414.2|417|414.2|417.08|414.28|417|414.2|0
1645063230000|2022-02-17 02:00:30|416.83|414.03|416.67|413.87|416.83|414.03|416.67|413.87|0
1645063250000|2022-02-17 02:00:50|416.5|413.7|415.68|412.88|416.5|413.7|415.68|412.88|0
1645063260000|2022-02-17 02:01:00|415.84|413.04|415.84|413.04|415.84|413.04|415.84|413.04|0
1645063270000|2022-02-17 02:01:10|415.93|413.13|415.84|413.04|416.01|413.21|415.84|413.04|0
1645063290000|2022-02-17 02:01:30|415.76|412.96|415.84|413.04|415.84|413.04|415.76|412.96|0
1645063310000|2022-02-17 02:01:50|415.68|412.88|415.68|412.88|415.76|412.96|415.68|412.88|0
1645063320000|2022-02-17 02:02:00|415.51|412.71|415.18|412.38|415.51|412.71|415.18|412.38|0
1645063330000|2022-02-17 02:02:10|415.35|412.55|415.35|412.55|415.35|412.55|415.27|412.47|0
1645063340000|2022-02-17 02:02:20|415.18|412.38|415.02|412.22|415.18|412.38|414.85|412.05|0
1645063350000|2022-02-17 02:02:30|415.18|412.38|415.35|412.55|415.35|412.55|415.18|412.38|0
1645063360000|2022-02-17 02:02:40|415.18|412.38|415.02|412.22|415.18|412.38|415.02|412.22|0
1645063370000|2022-02-17 02:02:50|415.1|412.3|415.18|412.38|415.18|412.38|415.1|412.3|0
1645063380000|2022-02-17 02:03:00|415.27|412.47|415.02|412.22|415.27|412.47|415.02|412.22|0
1645063390000|2022-02-17 02:03:10|415.18|412.38|415.18|412.38|415.18|412.38|415.18|412.38|0
1645063400000|2022-02-17 02:03:20|415.1|412.3|415.1|412.3|415.1|412.3|415.1|412.3|0
1645063410000|2022-02-17 02:03:30|415.02|412.22|415.02|412.22|415.02|412.22|415.02|412.22|0
1645063420000|2022-02-17 02:03:40|415.01|412.21|415.01|412.21|415.01|412.21|415.01|412.21|0
1645063430000|2022-02-17 02:03:50|414.85|412.05|414.85|412.05|414.94|412.14|414.85|412.05|0
1645063440000|2022-02-17 02:04:00|414.52|411.72|414.69|411.89|414.69|411.89|414.52|411.72|0
1645063450000|2022-02-17 02:04:10|414.68|411.88|414.68|411.88|414.68|411.88|414.68|411.88|0
1645063470000|2022-02-17 02:04:30|414.85|412.05|415.01|412.21|415.01|412.21|414.85|412.05|0
1645063490000|2022-02-17 02:04:50|414.85|412.05|414.85|412.05|414.85|412.05|414.85|412.05|0
1645063500000|2022-02-17 02:05:00|414.36|411.56|414.77|411.97|414.85|412.05|414.36|411.56|0
1645063510000|2022-02-17 02:05:10|414.85|412.05|415.18|412.38|415.18|412.38|414.85|412.05|0
1645063520000|2022-02-17 02:05:20|415.01|412.21|414.85|412.05|415.01|412.21|414.85|412.05|0
1645063530000|2022-02-17 02:05:30|414.68|411.88|414.85|412.05|414.85|412.05|414.68|411.88|0
1645063560000|2022-02-17 02:06:00|415.01|412.21|415.01|412.21|415.01|412.21|414.85|412.05|0
1645063570000|2022-02-17 02:06:10|414.85|412.05|415.01|412.21|415.01|412.21|414.85|412.05|0
1645063580000|2022-02-17 02:06:20|415.18|412.38|415.34|412.54|415.34|412.54|415.18|412.38|0
1645063590000|2022-02-17 02:06:30|415.18|412.38|415.18|412.38|415.18|412.38|415.18|412.38|0
1645063600000|2022-02-17 02:06:40|415.34|412.54|415.34|412.54|415.34|412.54|415.34|412.54|0
1645063610000|2022-02-17 02:06:50|415.18|412.38|415.01|412.21|415.18|412.38|415.01|412.21|0
1645063620000|2022-02-17 02:07:00|415.18|412.38|415.18|412.38|415.18|412.38|415.18|412.38|0
1645063630000|2022-02-17 02:07:10|415.01|412.21|415.01|412.21|415.01|412.21|415.01|412.21|0
1645063640000|2022-02-17 02:07:20|415.18|412.38|415.34|412.54|415.34|412.54|415.18|412.38|0
1645063650000|2022-02-17 02:07:30|415.51|412.71|415.67|412.87|415.67|412.87|415.51|412.71|0
1645063660000|2022-02-17 02:07:40|415.51|412.71|415.67|412.87|415.67|412.87|415.51|412.71|0
1645063670000|2022-02-17 02:07:50|415.51|412.71|415.67|412.87|415.84|413.04|415.51|412.71|0
1645063680000|2022-02-17 02:08:00|415.51|412.71|415.51|412.71|415.51|412.71|415.51|412.71|0
1645063690000|2022-02-17 02:08:10|415.43|412.63|415.43|412.63|415.43|412.63|415.43|412.63|0
1645063700000|2022-02-17 02:08:20|415.34|412.54|415.34|412.54|415.34|412.54|415.34|412.54|0
1645063710000|2022-02-17 02:08:30|415.26|412.46|415.26|412.46|415.26|412.46|415.26|412.46|0
1645063720000|2022-02-17 02:08:40|415.34|412.54|415.34|412.54|415.43|412.63|415.34|412.54|0
1645063730000|2022-02-17 02:08:50|415.43|412.63|415.51|412.71|415.51|412.71|415.34|412.54|0
1645063740000|2022-02-17 02:09:00|415.43|412.63|415.51|412.71|415.51|412.71|415.43|412.63|0
1645063750000|2022-02-17 02:09:10|415.67|412.87|415.51|412.71|415.67|412.87|415.51|412.71|0
1645063770000|2022-02-17 02:09:30|415.43|412.63|415.51|412.71|415.51|412.71|415.43|412.63|0
1645063780000|2022-02-17 02:09:40|415.67|412.87|415.51|412.71|415.67|412.87|415.51|412.71|0
1645063790000|2022-02-17 02:09:50|415.34|412.54|415.34|412.54|415.34|412.54|415.34|412.54|0
1645063800000|2022-02-17 02:10:00|415.51|412.71|415.34|412.54|415.51|412.71|415.34|412.54|0
1645063810000|2022-02-17 02:10:10|415.26|412.46|415.18|412.38|415.26|412.46|415.18|412.38|0
1645063820000|2022-02-17 02:10:20|415.1|412.3|415.1|412.3|415.18|412.38|415.1|412.3|0
1645063830000|2022-02-17 02:10:30|415.01|412.21|415.18|412.38|415.18|412.38|415.01|412.21|0
1645063840000|2022-02-17 02:10:40|415.01|412.21|415.01|412.21|415.01|412.21|415.01|412.21|0
1645063850000|2022-02-17 02:10:50|415.18|412.38|415.18|412.38|415.18|412.38|415.18|412.38|0
1645063860000|2022-02-17 02:11:00|415.01|412.21|415.01|412.21|415.01|412.21|415.01|412.21|0
1645063870000|2022-02-17 02:11:10|415.1|412.3|415.01|412.21|415.1|412.3|415.01|412.21|0
1645063880000|2022-02-17 02:11:20|414.85|412.05|414.85|412.05|414.85|412.05|414.85|412.05|0
1645063890000|2022-02-17 02:11:30|414.68|411.88|414.68|411.88|414.77|411.97|414.68|411.88|0
1645063900000|2022-02-17 02:11:40|414.6|411.8|414.52|411.72|414.6|411.8|414.52|411.72|0
1645063910000|2022-02-17 02:11:50|414.6|411.8|414.52|411.72|414.6|411.8|414.52|411.72|0
1645063930000|2022-02-17 02:12:10|414.35|411.55|414.35|411.55|414.35|411.55|414.19|411.39|0
1645063940000|2022-02-17 02:12:20|414.44|411.64|414.52|411.72|414.52|411.72|414.35|411.55|0
1645063950000|2022-02-17 02:12:30|414.44|411.64|414.35|411.55|414.44|411.64|414.35|411.55|0
1645063960000|2022-02-17 02:12:40|414.19|411.39|414.35|411.55|414.35|411.55|414.19|411.39|0
1645063970000|2022-02-17 02:12:50|414.44|411.64|414.35|411.55|414.44|411.64|414.35|411.55|0
1645063980000|2022-02-17 02:13:00|414.27|411.47|414.19|411.39|414.27|411.47|414.19|411.39|0
1645063990000|2022-02-17 02:13:10|414.02|411.22|414.02|411.22|414.02|411.22|414.02|411.22|0
1645064000000|2022-02-17 02:13:20|413.86|411.06|413.86|411.06|413.86|411.06|413.86|411.06|0
1645064010000|2022-02-17 02:13:30|413.94|411.14|414.02|411.22|414.11|411.31|413.94|411.14|0
1645064020000|2022-02-17 02:13:40|414.11|411.31|414.19|411.39|414.19|411.39|414.11|411.31|0
1645064040000|2022-02-17 02:14:00|414.27|411.47|414.35|411.55|414.35|411.55|414.19|411.39|0
1645064080000|2022-02-17 02:14:40|414.44|411.64|414.35|411.55|414.52|411.72|414.35|411.55|0
1645064100000|2022-02-17 02:15:00|414.19|411.39|414.27|411.47|414.27|411.47|414.19|411.39|0
1645064110000|2022-02-17 02:15:10|414.19|411.39|413.86|411.06|414.19|411.39|413.86|411.06|0
1645064120000|2022-02-17 02:15:20|414.02|411.22|413.86|411.06|414.02|411.22|413.86|411.06|0
1645064130000|2022-02-17 02:15:30|413.78|410.98|413.86|411.06|413.86|411.06|413.78|410.98|0
1645064150000|2022-02-17 02:15:50|414.02|411.22|414.02|411.22|414.02|411.22|414.02|411.22|0
1645064160000|2022-02-17 02:16:00|414.19|411.39|414.02|411.22|414.19|411.39|414.02|411.22|0
1645064170000|2022-02-17 02:16:10|414.19|411.39|414.19|411.39|414.19|411.39|414.19|411.39|0
1645064180000|2022-02-17 02:16:20|414.02|411.22|414.02|411.22|414.02|411.22|414.02|411.22|0
1645064190000|2022-02-17 02:16:30|414.19|411.39|414.19|411.39|414.19|411.39|414.19|411.39|0
1645064200000|2022-02-17 02:16:40|414.35|411.55|414.35|411.55|414.35|411.55|414.35|411.55|0
1645064210000|2022-02-17 02:16:50|414.27|411.47|414.27|411.47|414.27|411.47|414.27|411.47|0
1645064220000|2022-02-17 02:17:00|414.35|411.55|414.35|411.55|414.35|411.55|414.35|411.55|0
1645064230000|2022-02-17 02:17:10|414.19|411.39|414.35|411.55|414.35|411.55|414.19|411.39|0
1645064240000|2022-02-17 02:17:20|414.19|411.39|414.35|411.55|414.35|411.55|414.19|411.39|0
1645064250000|2022-02-17 02:17:30|414.19|411.39|414.19|411.39|414.19|411.39|414.19|411.39|0
1645064260000|2022-02-17 02:17:40|414.35|411.55|414.19|411.39|414.35|411.55|414.19|411.39|0
1645064270000|2022-02-17 02:17:50|414.02|411.22|414.02|411.22|414.02|411.22|414.02|411.22|0
1645064290000|2022-02-17 02:18:10|413.86|411.06|414.35|411.55|414.35|411.55|413.86|411.06|0
1645064300000|2022-02-17 02:18:20|414.52|411.72|414.68|411.88|414.68|411.88|414.44|411.64|0
1645064310000|2022-02-17 02:18:30|414.52|411.72|414.52|411.72|414.52|411.72|414.52|411.72|0
1645064320000|2022-02-17 02:18:40|414.51|411.71|414.51|411.71|414.51|411.71|414.51|411.71|0
1645064330000|2022-02-17 02:18:50|414.35|411.55|414.19|411.39|414.35|411.55|414.19|411.39|0
1645064340000|2022-02-17 02:19:00|414.11|411.31|414.19|411.39|414.19|411.39|414.11|411.31|0
1645064350000|2022-02-17 02:19:10|414.11|411.31|414.11|411.31|414.11|411.31|414.11|411.31|0
1645064360000|2022-02-17 02:19:20|414.02|411.22|413.86|411.06|414.02|411.22|413.86|411.06|0
1645064370000|2022-02-17 02:19:30|414.02|411.22|413.94|411.14|414.02|411.22|413.94|411.14|0
1645064380000|2022-02-17 02:19:40|414.02|411.22|414.02|411.22|414.02|411.22|413.86|411.06|0
1645064390000|2022-02-17 02:19:50|414.19|411.39|414.19|411.39|414.19|411.39|414.19|411.39|0
1645064400000|2022-02-17 02:20:00|414.18|411.38|414.02|411.22|414.18|411.38|414.02|411.22|0
1645064410000|2022-02-17 02:20:10|414.11|411.31|414.18|411.38|414.18|411.38|414.11|411.31|0
1645064420000|2022-02-17 02:20:20|414.02|411.22|414.11|411.31|414.18|411.38|414.02|411.22|0
1645064430000|2022-02-17 02:20:30|414.18|411.38|414.51|411.71|414.51|411.71|414.18|411.38|0
1645064440000|2022-02-17 02:20:40|414.35|411.55|414.35|411.55|414.35|411.55|414.35|411.55|0
1645064460000|2022-02-17 02:21:00|414.44|411.64|414.35|411.55|414.44|411.64|414.35|411.55|0
1645064480000|2022-02-17 02:21:20|414.51|411.71|414.68|411.88|414.68|411.88|414.51|411.71|0
1645064490000|2022-02-17 02:21:30|414.51|411.71|414.6|411.8|414.68|411.88|414.51|411.71|0
1645064500000|2022-02-17 02:21:40|414.68|411.88|414.84|412.04|414.84|412.04|414.68|411.88|0
1645064510000|2022-02-17 02:21:50|414.68|411.88|414.68|411.88|414.68|411.88|414.68|411.88|0
1645064520000|2022-02-17 02:22:00|414.51|411.71|414.68|411.88|414.68|411.88|414.51|411.71|0
1645064530000|2022-02-17 02:22:10|414.76|411.96|414.68|411.88|414.84|412.04|414.68|411.88|0
1645064540000|2022-02-17 02:22:20|414.84|412.04|414.68|411.88|414.84|412.04|414.68|411.88|0
1645064550000|2022-02-17 02:22:30|414.76|411.96|414.68|411.88|414.84|412.04|414.68|411.88|0
1645064560000|2022-02-17 02:22:40|414.6|411.8|414.68|411.88|414.68|411.88|414.6|411.8|0
1645064570000|2022-02-17 02:22:50|414.51|411.71|414.51|411.71|414.68|411.88|414.51|411.71|0
1645064580000|2022-02-17 02:23:00|414.6|411.8|414.51|411.71|414.6|411.8|414.51|411.71|0
1645064590000|2022-02-17 02:23:10|414.6|411.8|414.68|411.88|414.68|411.88|414.6|411.8|0
1645064610000|2022-02-17 02:23:30|414.84|412.04|414.51|411.71|414.84|412.04|414.51|411.71|0
1645064620000|2022-02-17 02:23:40|414.6|411.8|414.51|411.71|414.68|411.88|414.51|411.71|0
1645064640000|2022-02-17 02:24:00|414.35|411.55|414.35|411.55|414.35|411.55|414.35|411.55|0
1645064650000|2022-02-17 02:24:10|414.51|411.71|414.68|411.88|414.68|411.88|414.51|411.71|0
1645064660000|2022-02-17 02:24:20|414.76|411.96|414.68|411.88|414.76|411.96|414.68|411.88|0
1645064680000|2022-02-17 02:24:40|414.51|411.71|414.51|411.71|414.51|411.71|414.51|411.71|0
1645064700000|2022-02-17 02:25:00|414.68|411.88|414.35|411.55|414.68|411.88|414.35|411.55|0
1645064710000|2022-02-17 02:25:10|414.27|411.47|414.27|411.47|414.27|411.47|414.27|411.47|0
1645064720000|2022-02-17 02:25:20|414.35|411.55|414.35|411.55|414.35|411.55|414.35|411.55|0
1645064730000|2022-02-17 02:25:30|414.18|411.38|414.35|411.55|414.43|411.63|414.18|411.38|0
1645064740000|2022-02-17 02:25:40|414.51|411.71|414.51|411.71|414.51|411.71|414.51|411.71|0
1645064750000|2022-02-17 02:25:50|414.43|411.63|414.35|411.55|414.43|411.63|414.35|411.55|0
1645064790000|2022-02-17 02:26:30|414.18|411.38|414.35|411.55|414.35|411.55|414.18|411.38|0
1645064830000|2022-02-17 02:27:10|414.18|411.38|414.18|411.38|414.18|411.38|414.18|411.38|0
1645064840000|2022-02-17 02:27:20|414.35|411.55|414.18|411.38|414.35|411.55|414.18|411.38|0
1645064860000|2022-02-17 02:27:40|414.35|411.55|414.35|411.55|414.35|411.55|414.35|411.55|0
1645064880000|2022-02-17 02:28:00|414.43|411.63|414.51|411.71|414.51|411.71|414.43|411.63|0
1645064920000|2022-02-17 02:28:40|414.35|411.55|414.35|411.55|414.35|411.55|414.35|411.55|0
1645064960000|2022-02-17 02:29:20|414.43|411.63|414.43|411.63|414.43|411.63|414.43|411.63|0
1645064970000|2022-02-17 02:29:30|414.35|411.55|414.35|411.55|414.35|411.55|414.35|411.55|0
1645064990000|2022-02-17 02:29:50|414.51|411.71|414.51|411.71|414.51|411.71|414.51|411.71|0
1645065000000|2022-02-17 02:30:00|414.43|411.63|414.35|411.55|414.51|411.71|414.35|411.55|0
1645065010000|2022-02-17 02:30:10|414.51|411.71|414.51|411.71|414.68|411.88|414.51|411.71|0
1645065020000|2022-02-17 02:30:20|414.68|411.88|414.68|411.88|414.68|411.88|414.68|411.88|0
1645065030000|2022-02-17 02:30:30|414.6|411.8|414.68|411.88|414.68|411.88|414.6|411.8|0
1645065040000|2022-02-17 02:30:40|414.51|411.71|414.51|411.71|414.51|411.71|414.51|411.71|0
1645065060000|2022-02-17 02:31:00|414.35|411.55|414.68|411.88|414.68|411.88|414.35|411.55|0
1645065070000|2022-02-17 02:31:10|414.51|411.71|414.68|411.88|414.68|411.88|414.51|411.71|0
1645065080000|2022-02-17 02:31:20|414.84|412.04|414.84|412.04|414.84|412.04|414.84|412.04|0
1645065090000|2022-02-17 02:31:30|415.01|412.21|415.01|412.21|415.17|412.37|415.01|412.21|0
1645065100000|2022-02-17 02:31:40|415.17|412.37|415.01|412.21|415.17|412.37|415.01|412.21|0
1645065110000|2022-02-17 02:31:50|415|412.2|415|412.2|415|412.2|415|412.2|0
1645065120000|2022-02-17 02:32:00|415.17|412.37|415|412.2|415.17|412.37|415|412.2|0
1645065130000|2022-02-17 02:32:10|415.17|412.37|415.17|412.37|415.17|412.37|415.17|412.37|0
1645065140000|2022-02-17 02:32:20|415|412.2|415|412.2|415.09|412.29|415|412.2|0
1645065160000|2022-02-17 02:32:40|415.09|412.29|415.09|412.29|415.09|412.29|415.09|412.29|0
1645065170000|2022-02-17 02:32:50|415|412.2|415|412.2|415|412.2|415|412.2|0
1645065180000|2022-02-17 02:33:00|415.17|412.37|415|412.2|415.17|412.37|415|412.2|0
1645065190000|2022-02-17 02:33:10|414.84|412.04|414.93|412.13|414.93|412.13|414.84|412.04|0
1645065200000|2022-02-17 02:33:20|415|412.2|414.93|412.13|415|412.2|414.84|412.04|0
1645065210000|2022-02-17 02:33:30|414.84|412.04|414.84|412.04|414.84|412.04|414.84|412.04|0
1645065220000|2022-02-17 02:33:40|415|412.2|415.17|412.37|415.17|412.37|415|412.2|0
1645065230000|2022-02-17 02:33:50|415.09|412.29|415.17|412.37|415.17|412.37|415.09|412.29|0
1645065250000|2022-02-17 02:34:10|415.25|412.45|415.25|412.45|415.25|412.45|415.25|412.45|0
1645065260000|2022-02-17 02:34:20|415.17|412.37|415.17|412.37|415.17|412.37|415.17|412.37|0
1645065270000|2022-02-17 02:34:30|415|412.2|414.84|412.04|415|412.2|414.84|412.04|0
1645065290000|2022-02-17 02:34:50|414.76|411.96|414.84|412.04|414.84|412.04|414.76|411.96|0
1645065310000|2022-02-17 02:35:10|414.76|411.96|414.67|411.87|414.76|411.96|414.67|411.87|0
1645065320000|2022-02-17 02:35:20|414.59|411.79|414.59|411.79|414.59|411.79|414.59|411.79|0
1645065330000|2022-02-17 02:35:30|414.51|411.71|414.59|411.79|414.59|411.79|414.51|411.71|0
1645065340000|2022-02-17 02:35:40|414.67|411.87|414.67|411.87|414.67|411.87|414.67|411.87|0
1645065350000|2022-02-17 02:35:50|414.59|411.79|414.59|411.79|414.59|411.79|414.59|411.79|0
1645065360000|2022-02-17 02:36:00|414.67|411.87|414.51|411.71|414.67|411.87|414.51|411.71|0
1645065370000|2022-02-17 02:36:10|414.67|411.87|414.51|411.71|414.67|411.87|414.34|411.54|0
1645065380000|2022-02-17 02:36:20|414.34|411.54|414.34|411.54|414.34|411.54|414.34|411.54|0
1645065400000|2022-02-17 02:36:40|414.43|411.63|414.34|411.54|414.43|411.63|414.34|411.54|0
1645065410000|2022-02-17 02:36:50|414.43|411.63|414.51|411.71|414.51|411.71|414.43|411.63|0
1645065420000|2022-02-17 02:37:00|414.34|411.54|414.34|411.54|414.34|411.54|414.34|411.54|0
1645065430000|2022-02-17 02:37:10|414.18|411.38|414.18|411.38|414.18|411.38|414.18|411.38|0
1645065440000|2022-02-17 02:37:20|414.34|411.54|414.18|411.38|414.34|411.54|414.18|411.38|0
1645065450000|2022-02-17 02:37:30|414.34|411.54|414.34|411.54|414.34|411.54|414.34|411.54|0
1645065460000|2022-02-17 02:37:40|414.51|411.71|414.51|411.71|414.51|411.71|414.51|411.71|0
1645065510000|2022-02-17 02:38:30|414.67|411.87|414.51|411.71|414.67|411.87|414.51|411.71|0
1645065520000|2022-02-17 02:38:40|414.59|411.79|414.59|411.79|414.59|411.79|414.59|411.79|0
1645065530000|2022-02-17 02:38:50|414.67|411.87|414.67|411.87|414.67|411.87|414.67|411.87|0
1645065540000|2022-02-17 02:39:00|414.59|411.79|414.51|411.71|414.67|411.87|414.51|411.71|0
1645065550000|2022-02-17 02:39:10|414.67|411.87|414.67|411.87|414.67|411.87|414.67|411.87|0
1645065570000|2022-02-17 02:39:30|414.84|412.04|415|412.2|415|412.2|414.84|412.04|0
1645065580000|2022-02-17 02:39:40|414.84|412.04|414.67|411.87|414.84|412.04|414.67|411.87|0
1645065590000|2022-02-17 02:39:50|414.84|412.04|414.59|411.79|414.84|412.04|414.59|411.79|0
1645065600000|2022-02-17 02:40:00|414.51|411.71|414.59|411.79|414.59|411.79|414.51|411.71|0
1645065610000|2022-02-17 02:40:10|414.51|411.71|414.51|411.71|414.59|411.79|414.51|411.71|0
1645065620000|2022-02-17 02:40:20|414.18|411.38|414.01|411.21|414.18|411.38|414.01|411.21|0
1645065680000|2022-02-17 02:41:20|413.85|411.05|413.85|411.05|413.85|411.05|413.85|411.05|0
1645065690000|2022-02-17 02:41:30|414.01|411.21|413.85|411.05|414.01|411.21|413.85|411.05|0
1645065700000|2022-02-17 02:41:40|413.93|411.13|413.93|411.13|413.93|411.13|413.93|411.13|0
1645065710000|2022-02-17 02:41:50|413.85|411.05|413.85|411.05|413.85|411.05|413.85|411.05|0
1645065720000|2022-02-17 02:42:00|413.93|411.13|413.93|411.13|413.93|411.13|413.93|411.13|0
1645065730000|2022-02-17 02:42:10|413.85|411.05|413.85|411.05|414.01|411.21|413.85|411.05|0
1645065740000|2022-02-17 02:42:20|414.01|411.21|414.34|411.54|414.34|411.54|414.01|411.21|0
1645065750000|2022-02-17 02:42:30|414.26|411.46|414.18|411.38|414.26|411.46|414.18|411.38|0
1645065800000|2022-02-17 02:43:20|414.51|411.71|414.51|411.71|414.51|411.71|414.51|411.71|0
1645065810000|2022-02-17 02:43:30|414.34|411.54|414.34|411.54|414.34|411.54|414.34|411.54|0
1645065850000|2022-02-17 02:44:10|414.18|411.38|414.34|411.54|414.34|411.54|414.18|411.38|0
1645065860000|2022-02-17 02:44:20|414.43|411.63|414.51|411.71|414.51|411.71|414.43|411.63|0
1645065870000|2022-02-17 02:44:30|414.43|411.63|414.43|411.63|414.43|411.63|414.43|411.63|0
1645065880000|2022-02-17 02:44:40|414.34|411.54|414.51|411.71|414.51|411.71|414.34|411.54|0
1645065890000|2022-02-17 02:44:50|414.67|411.87|414.67|411.87|414.67|411.87|414.67|411.87|0
1645065900000|2022-02-17 02:45:00|414.76|411.96|414.67|411.87|414.76|411.96|414.67|411.87|0
1645065910000|2022-02-17 02:45:10|414.34|411.54|414.51|411.71|414.51|411.71|414.34|411.54|0
1645065920000|2022-02-17 02:45:20|414.34|411.54|414.34|411.54|414.34|411.54|414.34|411.54|0
1645065930000|2022-02-17 02:45:30|414.51|411.71|414.51|411.71|414.51|411.71|414.34|411.54|0
1645065940000|2022-02-17 02:45:40|414.43|411.63|414.34|411.54|414.43|411.63|414.34|411.54|0
1645065950000|2022-02-17 02:45:50|414.43|411.63|414.43|411.63|414.43|411.63|414.34|411.54|0
1645065960000|2022-02-17 02:46:00|414.34|411.54|414.51|411.71|414.51|411.71|414.34|411.54|0
1645065970000|2022-02-17 02:46:10|414.34|411.54|414.34|411.54|414.51|411.71|414.34|411.54|0
1645065980000|2022-02-17 02:46:20|414.51|411.71|414.34|411.54|414.51|411.71|414.34|411.54|0
1645065990000|2022-02-17 02:46:30|414.51|411.71|414.51|411.71|414.51|411.71|414.51|411.71|0
1645066000000|2022-02-17 02:46:40|414.34|411.54|414.51|411.71|414.51|411.71|414.34|411.54|0
1645066010000|2022-02-17 02:46:50|414.34|411.54|414.34|411.54|414.34|411.54|414.34|411.54|0
1645066030000|2022-02-17 02:47:10|414.43|411.63|414.67|411.87|414.67|411.87|414.43|411.63|0
1645066040000|2022-02-17 02:47:20|414.83|412.03|414.83|412.03|414.83|412.03|414.83|412.03|0
1645066080000|2022-02-17 02:48:00|415|412.2|415|412.2|415|412.2|414.92|412.12|0
1645066090000|2022-02-17 02:48:10|415.16|412.36|415.16|412.36|415.16|412.36|415.16|412.36|0
1645066100000|2022-02-17 02:48:20|415.08|412.28|415|412.2|415.16|412.36|415|412.2|0
1645066110000|2022-02-17 02:48:30|415.16|412.36|415.16|412.36|415.16|412.36|415.16|412.36|0
1645066120000|2022-02-17 02:48:40|415.08|412.28|415.16|412.36|415.16|412.36|415.08|412.28|0
1645066130000|2022-02-17 02:48:50|415|412.2|414.83|412.03|415|412.2|414.83|412.03|0
1645066140000|2022-02-17 02:49:00|415|412.2|415.16|412.36|415.16|412.36|415|412.2|0
1645066150000|2022-02-17 02:49:10|415|412.2|415|412.2|415|412.2|415|412.2|0
1645066190000|2022-02-17 02:49:50|414.83|412.03|414.83|412.03|414.83|412.03|414.83|412.03|0
1645066200000|2022-02-17 02:50:00|414.92|412.12|415|412.2|415|412.2|414.83|412.03|0
1645066210000|2022-02-17 02:50:10|414.83|412.03|414.83|412.03|414.83|412.03|414.83|412.03|0
1645066240000|2022-02-17 02:50:40|414.92|412.12|414.83|412.03|414.92|412.12|414.83|412.03|0
1645066260000|2022-02-17 02:51:00|414.67|411.87|414.59|411.79|414.67|411.87|414.59|411.79|0
1645066270000|2022-02-17 02:51:10|414.5|411.7|414.5|411.7|414.5|411.7|414.5|411.7|0
1645066300000|2022-02-17 02:51:40|414.34|411.54|414.34|411.54|414.34|411.54|414.34|411.54|0
1645066310000|2022-02-17 02:51:50|414.42|411.62|414.42|411.62|414.42|411.62|414.42|411.62|0
1645066320000|2022-02-17 02:52:00|414.5|411.7|414.5|411.7|414.5|411.7|414.5|411.7|0
1645066330000|2022-02-17 02:52:10|414.42|411.62|414.34|411.54|414.42|411.62|414.34|411.54|0
1645066340000|2022-02-17 02:52:20|414.42|411.62|414.67|411.87|414.67|411.87|414.42|411.62|0
1645066350000|2022-02-17 02:52:30|414.5|411.7|414.59|411.79|414.67|411.87|414.5|411.7|0
1645066360000|2022-02-17 02:52:40|414.5|411.7|414.5|411.7|414.5|411.7|414.5|411.7|0
1645066380000|2022-02-17 02:53:00|414.59|411.79|414.5|411.7|414.59|411.79|414.5|411.7|0
1645066400000|2022-02-17 02:53:20|414.34|411.54|414.34|411.54|414.34|411.54|414.34|411.54|0
1645066410000|2022-02-17 02:53:30|414.42|411.62|414.42|411.62|414.42|411.62|414.42|411.62|0
1645066420000|2022-02-17 02:53:40|414.34|411.54|414.5|411.7|414.5|411.7|414.34|411.54|0
1645066430000|2022-02-17 02:53:50|414.42|411.62|414.34|411.54|414.42|411.62|414.34|411.54|0
1645066440000|2022-02-17 02:54:00|414.17|411.37|414.17|411.37|414.17|411.37|414.17|411.37|0
1645066450000|2022-02-17 02:54:10|414.01|411.21|414.17|411.37|414.17|411.37|414.01|411.21|0
1645066460000|2022-02-17 02:54:20|414.09|411.29|414.17|411.37|414.17|411.37|414.09|411.29|0
1645066470000|2022-02-17 02:54:30|414.09|411.29|414.01|411.21|414.09|411.29|414.01|411.21|0
1645066490000|2022-02-17 02:54:50|414.09|411.29|414.17|411.37|414.17|411.37|414.09|411.29|0
1645066510000|2022-02-17 02:55:10|414.09|411.29|413.84|411.04|414.09|411.29|413.84|411.04|0
1645066520000|2022-02-17 02:55:20|413.93|411.13|413.84|411.04|413.93|411.13|413.84|411.04|0
1645066530000|2022-02-17 02:55:30|414.01|411.21|414.01|411.21|414.01|411.21|414.01|411.21|0
1645066540000|2022-02-17 02:55:40|414.09|411.29|414.01|411.21|414.09|411.29|414.01|411.21|0
1645066620000|2022-02-17 02:57:00|414.17|411.37|414.01|411.21|414.17|411.37|414.01|411.21|0
1645066630000|2022-02-17 02:57:10|414.09|411.29|414.17|411.37|414.17|411.37|414.09|411.29|0
1645066640000|2022-02-17 02:57:20|414.01|411.21|414.01|411.21|414.01|411.21|414.01|411.21|0
1645066670000|2022-02-17 02:57:50|414.17|411.37|414.17|411.37|414.17|411.37|414.17|411.37|0
1645066680000|2022-02-17 02:58:00|414.01|411.21|414.01|411.21|414.01|411.21|414.01|411.21|0
1645066710000|2022-02-17 02:58:30|414.17|411.37|414.17|411.37|414.17|411.37|414.17|411.37|0
1645066720000|2022-02-17 02:58:40|414.09|411.29|414.01|411.21|414.09|411.29|414.01|411.21|0
1645066730000|2022-02-17 02:58:50|413.68|410.88|413.68|410.88|413.68|410.88|413.68|410.88|0
1645066760000|2022-02-17 02:59:20|413.76|410.96|413.84|411.04|413.84|411.04|413.68|410.88|0
1645066770000|2022-02-17 02:59:30|414.01|411.21|414.01|411.21|414.01|411.21|414.01|411.21|0
1645066790000|2022-02-17 02:59:50|413.84|411.04|413.84|411.04|413.84|411.04|413.84|411.04|0
1645066800000|2022-02-17 03:00:00|413.68|410.88|413.84|411.04|413.84|411.04|413.68|410.88|0
1645066840000|2022-02-17 03:00:40|413.76|410.96|413.84|411.04|413.84|411.04|413.76|410.96|0
1645066850000|2022-02-17 03:00:50|413.93|411.13|413.84|411.04|413.93|411.13|413.84|411.04|0
1645066860000|2022-02-17 03:01:00|413.68|410.88|413.84|411.04|413.84|411.04|413.68|410.88|0
1645066920000|2022-02-17 03:02:00|413.93|411.13|413.84|411.04|413.93|411.13|413.84|411.04|0
1645066930000|2022-02-17 03:02:10|413.93|411.13|414.01|411.21|414.01|411.21|413.93|411.13|0
1645066960000|2022-02-17 03:02:40|414.17|411.37|414.17|411.37|414.17|411.37|414.17|411.37|0
1645066970000|2022-02-17 03:02:50|414.26|411.46|414.09|411.29|414.26|411.46|414.09|411.29|0
1645066980000|2022-02-17 03:03:00|414.17|411.37|414.17|411.37|414.17|411.37|414.17|411.37|0
1645066990000|2022-02-17 03:03:10|414.33|411.53|414.33|411.53|414.33|411.53|414.33|411.53|0
1645067000000|2022-02-17 03:03:20|414.26|411.46|414.26|411.46|414.26|411.46|414.26|411.46|0
1645067010000|2022-02-17 03:03:30|414.17|411.37|414.17|411.37|414.17|411.37|414.17|411.37|0
1645067020000|2022-02-17 03:03:40|414.09|411.29|414.17|411.37|414.17|411.37|414.09|411.29|0
1645067030000|2022-02-17 03:03:50|414|411.2|414|411.2|414|411.2|414|411.2|0
1645067040000|2022-02-17 03:04:00|414.17|411.37|414.33|411.53|414.33|411.53|414.17|411.37|0
1645067080000|2022-02-17 03:04:40|414.25|411.45|414.17|411.37|414.33|411.53|414.17|411.37|0
1645067090000|2022-02-17 03:04:50|414.09|411.29|414.17|411.37|414.17|411.37|414|411.2|0
1645067120000|2022-02-17 03:05:20|414|411.2|414|411.2|414|411.2|414|411.2|0
1645067130000|2022-02-17 03:05:30|413.84|411.04|413.84|411.04|413.84|411.04|413.84|411.04|0
1645067140000|2022-02-17 03:05:40|413.92|411.12|413.92|411.12|413.92|411.12|413.92|411.12|0
1645067150000|2022-02-17 03:05:50|414|411.2|413.84|411.04|414|411.2|413.84|411.04|0
1645067160000|2022-02-17 03:06:00|413.92|411.12|413.84|411.04|413.92|411.12|413.84|411.04|0
1645067170000|2022-02-17 03:06:10|414|411.2|414|411.2|414|411.2|413.92|411.12|0
1645067180000|2022-02-17 03:06:20|414.17|411.37|414.17|411.37|414.17|411.37|414.17|411.37|0
1645067200000|2022-02-17 03:06:40|414.33|411.53|414.17|411.37|414.33|411.53|414.17|411.37|0
1645067220000|2022-02-17 03:07:00|414.09|411.29|414.09|411.29|414.09|411.29|414.09|411.29|0
1645067230000|2022-02-17 03:07:10|414.17|411.37|414.17|411.37|414.17|411.37|414.17|411.37|0
1645067250000|2022-02-17 03:07:30|414.33|411.53|414.17|411.37|414.33|411.53|414.17|411.37|0
1645067270000|2022-02-17 03:07:50|414|411.2|414.09|411.29|414.17|411.37|414|411.2|0
1645067280000|2022-02-17 03:08:00|414|411.2|414|411.2|414|411.2|414|411.2|0
1645067300000|2022-02-17 03:08:20|413.84|411.04|413.84|411.04|413.84|411.04|413.84|411.04|0
1645067310000|2022-02-17 03:08:30|413.76|410.96|413.84|411.04|413.84|411.04|413.76|410.96|0
1645067340000|2022-02-17 03:09:00|413.76|410.96|413.84|411.04|413.84|411.04|413.76|410.96|0
1645067350000|2022-02-17 03:09:10|413.92|411.12|414|411.2|414|411.2|413.92|411.12|0
1645067370000|2022-02-17 03:09:30|413.84|411.04|413.84|411.04|413.84|411.04|413.67|410.87|0
1645067380000|2022-02-17 03:09:40|413.76|410.96|413.67|410.87|413.76|410.96|413.67|410.87|0
1645067410000|2022-02-17 03:10:10|413.59|410.79|413.67|410.87|413.67|410.87|413.59|410.79|0
1645067420000|2022-02-17 03:10:20|413.59|410.79|413.67|410.87|413.67|410.87|413.59|410.79|0
1645067430000|2022-02-17 03:10:30|413.51|410.71|413.51|410.71|413.51|410.71|413.51|410.71|0
1645067440000|2022-02-17 03:10:40|413.59|410.79|413.51|410.71|413.59|410.79|413.51|410.71|0
1645067510000|2022-02-17 03:11:50|413.34|410.54|413.51|410.71|413.51|410.71|413.34|410.54|0
1645067520000|2022-02-17 03:12:00|413.67|410.87|413.51|410.71|413.67|410.87|413.51|410.71|0
1645067550000|2022-02-17 03:12:30|413.34|410.54|413.43|410.63|413.51|410.71|413.34|410.54|0
1645067560000|2022-02-17 03:12:40|413.51|410.71|413.34|410.54|413.51|410.71|413.34|410.54|0
1645067570000|2022-02-17 03:12:50|413.51|410.71|413.51|410.71|413.51|410.71|413.51|410.71|0
1645067600000|2022-02-17 03:13:20|413.34|410.54|413.34|410.54|413.34|410.54|413.34|410.54|0
1645067610000|2022-02-17 03:13:30|413.51|410.71|413.51|410.71|413.51|410.71|413.51|410.71|0
1645067620000|2022-02-17 03:13:40|413.34|410.54|413.34|410.54|413.34|410.54|413.34|410.54|0
1645067650000|2022-02-17 03:14:10|413.51|410.71|413.51|410.71|413.51|410.71|413.51|410.71|0
1645067660000|2022-02-17 03:14:20|413.34|410.54|413.34|410.54|413.34|410.54|413.34|410.54|0
1645067670000|2022-02-17 03:14:30|413.51|410.71|413.51|410.71|413.51|410.71|413.51|410.71|0
1645067700000|2022-02-17 03:15:00|413.59|410.79|413.51|410.71|413.59|410.79|413.51|410.71|0
1645067710000|2022-02-17 03:15:10|413.43|410.63|413.51|410.71|413.51|410.71|413.43|410.63|0
1645067740000|2022-02-17 03:15:40|413.67|410.87|413.67|410.87|413.67|410.87|413.67|410.87|0
1645067750000|2022-02-17 03:15:50|413.59|410.79|413.51|410.71|413.59|410.79|413.51|410.71|0
1645067760000|2022-02-17 03:16:00|413.67|410.87|413.67|410.87|413.67|410.87|413.67|410.87|0
1645067770000|2022-02-17 03:16:10|413.76|410.96|413.84|411.04|413.84|411.04|413.76|410.96|0
1645067790000|2022-02-17 03:16:30|413.76|410.96|413.67|410.87|413.76|410.96|413.67|410.87|0
1645067820000|2022-02-17 03:17:00|413.51|410.71|413.34|410.54|413.67|410.87|413.34|410.54|0
1645067830000|2022-02-17 03:17:10|413.51|410.71|413.51|410.71|413.51|410.71|413.51|410.71|0
1645067840000|2022-02-17 03:17:20|413.43|410.63|413.51|410.71|413.51|410.71|413.43|410.63|0
1645067850000|2022-02-17 03:17:30|413.43|410.63|413.43|410.63|413.43|410.63|413.43|410.63|0
1645067860000|2022-02-17 03:17:40|413.51|410.71|413.43|410.63|413.51|410.71|413.43|410.63|0
1645067870000|2022-02-17 03:17:50|413.34|410.54|413.34|410.54|413.34|410.54|413.34|410.54|0
1645067880000|2022-02-17 03:18:00|413.51|410.71|413.51|410.71|413.51|410.71|413.51|410.71|0
1645067920000|2022-02-17 03:18:40|413.34|410.54|413.51|410.71|413.51|410.71|413.34|410.54|0
1645067930000|2022-02-17 03:18:50|413.34|410.54|413.34|410.54|413.34|410.54|413.34|410.54|0
1645067940000|2022-02-17 03:19:00|413.51|410.71|413.51|410.71|413.51|410.71|413.51|410.71|0
1645068010000|2022-02-17 03:20:10|413.5|410.7|413.5|410.7|413.5|410.7|413.5|410.7|0
1645068070000|2022-02-17 03:21:10|413.67|410.87|413.67|410.87|413.67|410.87|413.67|410.87|0
1645068080000|2022-02-17 03:21:20|413.83|411.03|413.83|411.03|413.83|411.03|413.83|411.03|0
1645068110000|2022-02-17 03:21:50|413.67|410.87|413.67|410.87|413.67|410.87|413.67|410.87|0
1645068120000|2022-02-17 03:22:00|413.83|411.03|413.83|411.03|413.83|411.03|413.83|411.03|0
1645068170000|2022-02-17 03:22:50|413.67|410.87|413.67|410.87|413.67|410.87|413.67|410.87|0
1645068200000|2022-02-17 03:23:20|413.83|411.03|413.83|411.03|413.83|411.03|413.83|411.03|0
1645068240000|2022-02-17 03:24:00|414|411.2|414|411.2|414|411.2|414|411.2|0
1645068250000|2022-02-17 03:24:10|414.16|411.36|414.16|411.36|414.16|411.36|414.16|411.36|0
1645068270000|2022-02-17 03:24:30|414.33|411.53|414.25|411.45|414.33|411.53|414.25|411.45|0
1645068280000|2022-02-17 03:24:40|414.33|411.53|414.25|411.45|414.33|411.53|414.25|411.45|0
1645068290000|2022-02-17 03:24:50|414.33|411.53|414.16|411.36|414.33|411.53|414.16|411.36|0
1645068330000|2022-02-17 03:25:30|414|411.2|414|411.2|414|411.2|414|411.2|0
1645068350000|2022-02-17 03:25:50|413.83|411.03|414|411.2|414|411.2|413.83|411.03|0
1645068380000|2022-02-17 03:26:20|413.92|411.12|413.92|411.12|413.92|411.12|413.92|411.12|0
1645068390000|2022-02-17 03:26:30|413.83|411.03|413.83|411.03|413.83|411.03|413.83|411.03|0
1645068400000|2022-02-17 03:26:40|413.92|411.12|413.92|411.12|413.92|411.12|413.92|411.12|0
1645068410000|2022-02-17 03:26:50|413.83|411.03|413.92|411.12|413.92|411.12|413.83|411.03|0
1645068420000|2022-02-17 03:27:00|414|411.2|414.16|411.36|414.16|411.36|414|411.2|0
1645068430000|2022-02-17 03:27:10|414|411.2|414|411.2|414|411.2|414|411.2|0
1645068440000|2022-02-17 03:27:20|414.16|411.36|414.16|411.36|414.16|411.36|414.16|411.36|0
1645068450000|2022-02-17 03:27:30|414.08|411.28|414.08|411.28|414.08|411.28|414.08|411.28|0
1645068460000|2022-02-17 03:27:40|414|411.2|414|411.2|414|411.2|414|411.2|0
1645068470000|2022-02-17 03:27:50|414.08|411.28|414.08|411.28|414.08|411.28|414.08|411.28|0
1645068480000|2022-02-17 03:28:00|414.16|411.36|414|411.2|414.16|411.36|414|411.2|0
1645068510000|2022-02-17 03:28:30|414.16|411.36|414.16|411.36|414.16|411.36|414.16|411.36|0
1645068520000|2022-02-17 03:28:40|414|411.2|414|411.2|414|411.2|414|411.2|0
1645068530000|2022-02-17 03:28:50|414.08|411.28|414|411.2|414.08|411.28|414|411.2|0
1645068540000|2022-02-17 03:29:00|414.16|411.36|414.16|411.36|414.16|411.36|414.16|411.36|0
1645068550000|2022-02-17 03:29:10|414.08|411.28|414.08|411.28|414.08|411.28|414.08|411.28|0
1645068560000|2022-02-17 03:29:20|414|411.2|414|411.2|414|411.2|414|411.2|0
1645068570000|2022-02-17 03:29:30|413.83|411.03|413.83|411.03|413.83|411.03|413.83|411.03|0
1645068600000|2022-02-17 03:30:00|413.67|410.87|413.67|410.87|413.67|410.87|413.67|410.87|0
1645068610000|2022-02-17 03:30:10|413.5|410.7|413.5|410.7|413.5|410.7|413.5|410.7|0
1645068630000|2022-02-17 03:30:30|413.83|411.03|413.83|411.03|413.83|411.03|413.83|411.03|0
1645068640000|2022-02-17 03:30:40|414|411.2|414|411.2|414|411.2|414|411.2|0
1645068650000|2022-02-17 03:30:50|414.16|411.36|414.16|411.36|414.16|411.36|414.16|411.36|0
1645068660000|2022-02-17 03:31:00|414.08|411.28|414|411.2|414.08|411.28|414|411.2|0
1645068670000|2022-02-17 03:31:10|414.16|411.36|414.08|411.28|414.16|411.36|414.08|411.28|0
1645068680000|2022-02-17 03:31:20|414|411.2|413.99|411.19|414|411.2|413.99|411.19|0
1645068690000|2022-02-17 03:31:30|413.92|411.12|414.32|411.52|414.32|411.52|413.92|411.12|0
1645068710000|2022-02-17 03:31:50|414.16|411.36|414.16|411.36|414.16|411.36|414.16|411.36|0
1645068720000|2022-02-17 03:32:00|414.32|411.52|414.32|411.52|414.32|411.52|414.32|411.52|0
1645068740000|2022-02-17 03:32:20|414.49|411.69|414.49|411.69|414.49|411.69|414.49|411.69|0
1645068750000|2022-02-17 03:32:30|414.41|411.61|414.49|411.69|414.49|411.69|414.41|411.61|0
1645068760000|2022-02-17 03:32:40|414.41|411.61|414.32|411.52|414.41|411.61|414.32|411.52|0
1645068780000|2022-02-17 03:33:00|414.24|411.44|414.16|411.36|414.24|411.44|414.16|411.36|0
1645068800000|2022-02-17 03:33:20|414.32|411.52|414.32|411.52|414.32|411.52|414.32|411.52|0
1645068830000|2022-02-17 03:33:50|414.41|411.61|414.49|411.69|414.49|411.69|414.41|411.61|0
1645068840000|2022-02-17 03:34:00|414.65|411.85|414.49|411.69|414.65|411.85|414.49|411.69|0
1645068850000|2022-02-17 03:34:10|414.57|411.77|414.57|411.77|414.57|411.77|414.57|411.77|0
1645068860000|2022-02-17 03:34:20|414.65|411.85|414.65|411.85|414.65|411.85|414.65|411.85|0
1645068900000|2022-02-17 03:35:00|414.82|412.02|414.82|412.02|414.82|412.02|414.82|412.02|0
1645068920000|2022-02-17 03:35:20|414.65|411.85|414.65|411.85|414.65|411.85|414.65|411.85|0
1645068930000|2022-02-17 03:35:30|414.49|411.69|414.49|411.69|414.49|411.69|414.49|411.69|0
1645068940000|2022-02-17 03:35:40|414.57|411.77|414.57|411.77|414.57|411.77|414.57|411.77|0
1645068950000|2022-02-17 03:35:50|414.49|411.69|414.57|411.77|414.57|411.77|414.49|411.69|0
1645068960000|2022-02-17 03:36:00|414.49|411.69|414.49|411.69|414.49|411.69|414.49|411.69|0
1645068970000|2022-02-17 03:36:10|414.41|411.61|414.32|411.52|414.41|411.61|414.32|411.52|0
1645068990000|2022-02-17 03:36:30|414.49|411.69|414.32|411.52|414.49|411.69|414.32|411.52|0
1645069000000|2022-02-17 03:36:40|414.49|411.69|414.49|411.69|414.57|411.77|414.49|411.69|0
1645069010000|2022-02-17 03:36:50|414.57|411.77|414.65|411.85|414.65|411.85|414.57|411.77|0
1645069020000|2022-02-17 03:37:00|414.57|411.77|414.32|411.52|414.57|411.77|414.32|411.52|0
1645069030000|2022-02-17 03:37:10|414.49|411.69|414.32|411.52|414.49|411.69|414.32|411.52|0
1645069050000|2022-02-17 03:37:30|414.41|411.61|414.32|411.52|414.41|411.61|414.32|411.52|0
1645069080000|2022-02-17 03:38:00|414.16|411.36|414.16|411.36|414.16|411.36|414.16|411.36|0
1645069110000|2022-02-17 03:38:30|414.24|411.44|414.16|411.36|414.24|411.44|414.16|411.36|0
1645069130000|2022-02-17 03:38:50|414.24|411.44|414.16|411.36|414.24|411.44|414.16|411.36|0
1645069140000|2022-02-17 03:39:00|414.08|411.28|414.08|411.28|414.08|411.28|414.08|411.28|0
1645069150000|2022-02-17 03:39:10|413.99|411.19|413.99|411.19|413.99|411.19|413.99|411.19|0
1645069160000|2022-02-17 03:39:20|414.16|411.36|414.16|411.36|414.16|411.36|414.16|411.36|0
1645069180000|2022-02-17 03:39:40|413.99|411.19|414.16|411.36|414.16|411.36|413.99|411.19|0
1645069200000|2022-02-17 03:40:00|413.99|411.19|413.99|411.19|414.08|411.28|413.99|411.19|0
1645069210000|2022-02-17 03:40:10|413.83|411.03|413.83|411.03|413.83|411.03|413.83|411.03|0
1645069220000|2022-02-17 03:40:20|413.91|411.11|413.91|411.11|413.91|411.11|413.91|411.11|0
1645069230000|2022-02-17 03:40:30|413.83|411.03|413.83|411.03|413.83|411.03|413.83|411.03|0
1645069250000|2022-02-17 03:40:50|413.75|410.95|413.75|410.95|413.75|410.95|413.75|410.95|0
1645069260000|2022-02-17 03:41:00|413.66|410.86|413.66|410.86|413.66|410.86|413.66|410.86|0
1645069270000|2022-02-17 03:41:10|413.83|411.03|413.83|411.03|413.83|411.03|413.83|411.03|0
1645069300000|2022-02-17 03:41:40|413.66|410.86|413.83|411.03|413.83|411.03|413.66|410.86|0
1645069340000|2022-02-17 03:42:20|413.99|411.19|413.99|411.19|413.99|411.19|413.99|411.19|0
1645069360000|2022-02-17 03:42:40|413.83|411.03|413.83|411.03|413.83|411.03|413.83|411.03|0
1645069370000|2022-02-17 03:42:50|413.66|410.86|413.83|411.03|413.83|411.03|413.66|410.86|0
1645069380000|2022-02-17 03:43:00|413.66|410.86|413.66|410.86|413.66|410.86|413.66|410.86|0
1645069440000|2022-02-17 03:44:00|413.75|410.95|413.66|410.86|413.75|410.95|413.66|410.86|0
1645069480000|2022-02-17 03:44:40|413.83|411.03|413.99|411.19|413.99|411.19|413.83|411.03|0
1645069490000|2022-02-17 03:44:50|414.08|411.28|414.08|411.28|414.08|411.28|414.08|411.28|0
1645069500000|2022-02-17 03:45:00|413.99|411.19|413.99|411.19|413.99|411.19|413.99|411.19|0
1645069520000|2022-02-17 03:45:20|414.15|411.35|413.99|411.19|414.15|411.35|413.99|411.19|0
1645069530000|2022-02-17 03:45:30|414.15|411.35|414.15|411.35|414.15|411.35|414.15|411.35|0
1645069540000|2022-02-17 03:45:40|414.32|411.52|414.32|411.52|414.32|411.52|414.32|411.52|0
1645069560000|2022-02-17 03:46:00|414.15|411.35|413.99|411.19|414.15|411.35|413.99|411.19|0
1645069570000|2022-02-17 03:46:10|414.15|411.35|414.32|411.52|414.32|411.52|414.15|411.35|0
1645069590000|2022-02-17 03:46:30|414.4|411.6|414.32|411.52|414.4|411.6|414.32|411.52|0
1645069600000|2022-02-17 03:46:40|414.24|411.44|414.24|411.44|414.32|411.52|414.24|411.44|0
1645069610000|2022-02-17 03:46:50|414.32|411.52|414.32|411.52|414.32|411.52|414.32|411.52|0
1645069620000|2022-02-17 03:47:00|414.15|411.35|414.32|411.52|414.32|411.52|414.15|411.35|0
1645069650000|2022-02-17 03:47:30|414.48|411.68|414.48|411.68|414.48|411.68|414.48|411.68|0
1645069670000|2022-02-17 03:47:50|414.32|411.52|414.48|411.68|414.48|411.68|414.32|411.52|0
1645069680000|2022-02-17 03:48:00|414.32|411.52|414.48|411.68|414.48|411.68|414.32|411.52|0
1645069690000|2022-02-17 03:48:10|414.4|411.6|414.48|411.68|414.48|411.68|414.4|411.6|0
1645069700000|2022-02-17 03:48:20|414.65|411.85|414.65|411.85|414.65|411.85|414.65|411.85|0
1645069720000|2022-02-17 03:48:40|414.73|411.93|414.65|411.85|414.73|411.93|414.65|411.85|0
1645069730000|2022-02-17 03:48:50|414.73|411.93|414.65|411.85|414.73|411.93|414.65|411.85|0
1645069740000|2022-02-17 03:49:00|414.57|411.77|414.65|411.85|414.65|411.85|414.57|411.77|0
1645069760000|2022-02-17 03:49:20|414.73|411.93|414.81|412.01|414.81|412.01|414.73|411.93|0
1645069770000|2022-02-17 03:49:30|414.98|412.18|415.14|412.34|415.14|412.34|414.98|412.18|0
1645069780000|2022-02-17 03:49:40|415.31|412.51|415.47|412.67|415.47|412.67|415.31|412.51|0
1645069790000|2022-02-17 03:49:50|415.64|412.84|415.8|413|415.8|413|415.56|412.76|0
1645069800000|2022-02-17 03:50:00|415.64|412.84|415.47|412.67|415.64|412.84|415.47|412.67|0
1645069810000|2022-02-17 03:50:10|415.56|412.76|415.47|412.67|415.56|412.76|415.47|412.67|0
1645069820000|2022-02-17 03:50:20|415.56|412.76|415.56|412.76|415.56|412.76|415.47|412.67|0
1645069830000|2022-02-17 03:50:30|415.64|412.84|415.47|412.67|415.64|412.84|415.47|412.67|0
1645069840000|2022-02-17 03:50:40|415.31|412.51|415.47|412.67|415.47|412.67|415.31|412.51|0
1645069850000|2022-02-17 03:50:50|415.64|412.84|415.64|412.84|415.64|412.84|415.64|412.84|0
1645069860000|2022-02-17 03:51:00|415.47|412.67|415.64|412.84|415.64|412.84|415.47|412.67|0
1645069880000|2022-02-17 03:51:20|415.47|412.67|415.47|412.67|415.47|412.67|415.47|412.67|0
1645069900000|2022-02-17 03:51:40|415.39|412.59|415.47|412.67|415.47|412.67|415.39|412.59|0
1645069920000|2022-02-17 03:52:00|415.8|413|415.8|413|415.8|413|415.8|413|0
1645069930000|2022-02-17 03:52:10|416.3|413.5|416.3|413.5|416.3|413.5|416.3|413.5|0
1645069940000|2022-02-17 03:52:20|416.46|413.66|416.96|414.16|416.96|414.16|416.46|413.66|0
1645069950000|2022-02-17 03:52:30|416.79|413.99|416.96|414.16|416.96|414.16|416.79|413.99|0
1645069960000|2022-02-17 03:52:40|416.79|413.99|416.63|413.83|416.79|413.99|416.63|413.83|0
1645069970000|2022-02-17 03:52:50|416.46|413.66|416.46|413.66|416.46|413.66|416.46|413.66|0
1645069980000|2022-02-17 03:53:00|416.63|413.83|416.79|413.99|416.79|413.99|416.55|413.75|0
1645069990000|2022-02-17 03:53:10|416.96|414.16|416.79|413.99|416.96|414.16|416.79|413.99|0
1645070000000|2022-02-17 03:53:20|416.88|414.08|416.96|414.16|416.96|414.16|416.88|414.08|0
1645070030000|2022-02-17 03:53:50|416.79|413.99|416.63|413.83|416.79|413.99|416.63|413.83|0
1645070050000|2022-02-17 03:54:10|416.79|413.99|416.96|414.16|416.96|414.16|416.79|413.99|0
1645070060000|2022-02-17 03:54:20|417.79|414.99|418.45|415.65|418.45|415.65|417.79|414.99|0
1645070070000|2022-02-17 03:54:30|418.28|415.48|418.28|415.48|418.28|415.48|417.95|415.15|0
1645070080000|2022-02-17 03:54:40|418.45|415.65|418.28|415.48|418.45|415.65|417.95|415.15|0
1645070090000|2022-02-17 03:54:50|418.45|415.65|418.45|415.65|418.45|415.65|418.28|415.48|0
1645070110000|2022-02-17 03:55:10|419.61|416.81|419.94|417.14|419.94|417.14|419.61|416.81|0
1645070120000|2022-02-17 03:55:20|420.27|417.47|420.44|417.64|420.44|417.64|420.27|417.47|0
1645070130000|2022-02-17 03:55:30|420.94|418.14|421.44|418.64|421.77|418.97|420.94|418.14|0
1645070140000|2022-02-17 03:55:40|421.94|419.14|422.77|419.97|422.77|419.97|421.6|418.8|0
1645070150000|2022-02-17 03:55:50|422.69|419.89|423.61|420.81|423.61|420.81|422.69|419.89|0
1645070160000|2022-02-17 03:56:00|424.44|421.64|424.94|422.14|424.94|422.14|424.44|421.64|0
1645070170000|2022-02-17 03:56:10|424.78|421.98|423.77|420.97|425.11|422.31|423.77|420.97|0
1645070180000|2022-02-17 03:56:20|424.44|421.64|425.11|422.31|425.11|422.31|424.44|421.64|0
1645070190000|2022-02-17 03:56:30|424.94|422.14|424.77|421.97|425.11|422.31|424.77|421.97|0
1645070200000|2022-02-17 03:56:40|424.61|421.81|424.77|421.97|424.77|421.97|424.61|421.81|0
1645070210000|2022-02-17 03:56:50|425.11|422.31|424.61|421.81|425.11|422.31|424.61|421.81|0
1645070220000|2022-02-17 03:57:00|424.86|422.06|424.94|422.14|424.94|422.14|424.77|421.97|0
1645070230000|2022-02-17 03:57:10|424.69|421.89|425.03|422.23|425.11|422.31|424.69|421.89|0
1645070240000|2022-02-17 03:57:20|426.17|423.37|425.84|423.04|426.34|423.54|425.84|423.04|0
1645070250000|2022-02-17 03:57:30|426|423.2|426.17|423.37|426.34|423.54|425.84|423.04|0
1645070260000|2022-02-17 03:57:40|426.34|423.54|426|423.2|426.34|423.54|426|423.2|0
1645070270000|2022-02-17 03:57:50|425.17|422.37|424.83|422.03|425.17|422.37|424.83|422.03|0
1645070280000|2022-02-17 03:58:00|424.67|421.87|425.67|422.87|426|423.2|424.67|421.87|0
1645070290000|2022-02-17 03:58:10|425.59|422.79|425.17|422.37|425.84|423.04|425.17|422.37|0
1645070300000|2022-02-17 03:58:20|425.5|422.7|425.5|422.7|425.5|422.7|425.5|422.7|0
1645070310000|2022-02-17 03:58:30|425.17|422.37|425.17|422.37|425.17|422.37|425.09|422.29|0
1645070320000|2022-02-17 03:58:40|425.25|422.45|425.33|422.53|425.33|422.53|425.25|422.45|0
1645070330000|2022-02-17 03:58:50|425.17|422.37|425.83|423.03|425.83|423.03|425.17|422.37|0
1645070340000|2022-02-17 03:59:00|425.5|422.7|426.17|423.37|426.17|423.37|425.5|422.7|0
1645070350000|2022-02-17 03:59:10|426.34|423.54|426.34|423.54|426.34|423.54|426.34|423.54|0
1645070360000|2022-02-17 03:59:20|426|423.2|426.34|423.54|426.34|423.54|426|423.2|0
1645070370000|2022-02-17 03:59:30|426.17|423.37|426|423.2|426.17|423.37|426|423.2|0
1645070380000|2022-02-17 03:59:40|425.67|422.87|426.34|423.54|426.34|423.54|425.67|422.87|0
1645070400000|2022-02-17 04:00:00|427.84|425.04|429.35|426.55|429.35|426.55|427.84|425.04|0
1645070410000|2022-02-17 04:00:10|429.68|426.88|430.69|427.89|430.78|427.98|429.68|426.88|0
1645070420000|2022-02-17 04:00:20|432.04|429.24|432.71|429.91|433.05|430.25|432.04|429.24|0
1645070430000|2022-02-17 04:00:30|432.37|429.57|432.37|429.57|432.88|430.08|431.87|429.07|0
1645070440000|2022-02-17 04:00:40|431.96|429.16|433.05|430.25|433.05|430.25|431.96|429.16|0
1645070450000|2022-02-17 04:00:50|432.97|430.17|432.54|429.74|432.97|430.17|432.37|429.57|0
1645070460000|2022-02-17 04:01:00|432.29|429.49|432.54|429.74|432.71|429.91|432.29|429.49|0
1645070470000|2022-02-17 04:01:10|432.88|430.08|432.88|430.08|433.05|430.25|432.88|430.08|0
1645070480000|2022-02-17 04:01:20|432.04|429.24|433.05|430.25|433.05|430.25|432.04|429.24|0
1645070490000|2022-02-17 04:01:30|432.71|429.91|432.88|430.08|433.05|430.25|432.71|429.91|0
1645070500000|2022-02-17 04:01:40|432.54|429.74|432.71|429.91|432.71|429.91|432.2|429.4|0
1645070510000|2022-02-17 04:01:50|431.87|429.07|432.88|430.08|432.88|430.08|431.87|429.07|0
1645070520000|2022-02-17 04:02:00|433.05|430.25|432.71|429.91|433.05|430.25|432.71|429.91|0
1645070530000|2022-02-17 04:02:10|432.12|429.32|432.04|429.24|432.12|429.32|431.87|429.07|0
1645070540000|2022-02-17 04:02:20|432.29|428.65|433.13|429.49|433.47|429.83|432.29|428.65|0
1645070550000|2022-02-17 04:02:30|433.1|429.18|430.41|426.49|433.1|429.18|430.41|426.49|0
1645070560000|2022-02-17 04:02:40|430.33|426.41|429.83|425.91|430.33|426.41|429.83|425.91|0
1645070570000|2022-02-17 04:02:50|429.4|425.48|429.91|425.99|429.91|425.99|429.4|425.48|0
1645070580000|2022-02-17 04:03:00|429.99|426.07|431.42|427.5|431.42|427.5|429.99|426.07|0
1645070590000|2022-02-17 04:03:10|432.26|428.34|432.43|428.51|432.43|428.51|432.26|428.34|0
1645070600000|2022-02-17 04:03:20|432.6|428.68|432.76|428.84|432.93|429.01|432.6|428.68|0
1645070610000|2022-02-17 04:03:30|433.1|429.18|432.93|429.01|433.1|429.18|432.76|428.84|0
1645070620000|2022-02-17 04:03:40|432.6|428.68|433.44|429.52|433.44|429.52|432.6|428.68|0
1645070630000|2022-02-17 04:03:50|433.61|429.69|432.43|428.51|433.61|429.69|432.43|428.51|0
1645070640000|2022-02-17 04:04:00|432.6|428.68|432.51|428.59|433.19|429.27|432.51|428.59|0
1645070650000|2022-02-17 04:04:10|433.19|429.27|433.44|429.52|433.61|429.69|433.19|429.27|0
1645070660000|2022-02-17 04:04:20|433.61|429.69|433.61|429.69|433.61|429.69|433.44|429.52|0
1645070670000|2022-02-17 04:04:30|433.44|429.52|433.44|429.52|433.61|429.69|433.44|429.52|0
1645070680000|2022-02-17 04:04:40|432.76|428.84|433.94|430.02|434.62|430.7|432.76|428.84|0
1645070690000|2022-02-17 04:04:50|434.54|430.62|435.21|431.29|435.29|431.37|434.54|430.62|0
1645070700000|2022-02-17 04:05:00|435.46|431.54|435.97|432.05|435.97|432.05|435.46|431.54|0
1645070710000|2022-02-17 04:05:10|436.14|432.22|435.29|431.37|436.14|432.22|434.96|431.04|0
1645070720000|2022-02-17 04:05:20|435.63|431.71|433.77|429.85|435.63|431.71|433.77|429.85|0
1645070730000|2022-02-17 04:05:30|434.03|430.11|433.94|430.02|434.03|430.11|433.69|429.77|0
1645070740000|2022-02-17 04:05:40|433.77|429.85|434.28|430.36|434.79|430.87|433.77|429.85|0
1645070750000|2022-02-17 04:05:50|433.44|429.52|433.77|429.85|433.77|429.85|433.1|429.18|0
1645070760000|2022-02-17 04:06:00|433.61|429.69|433.94|430.02|433.94|430.02|433.61|429.69|0
1645070770000|2022-02-17 04:06:10|434.37|430.45|434.03|430.11|434.37|430.45|433.86|429.94|0
1645070780000|2022-02-17 04:06:20|434.11|430.19|432.18|428.26|434.11|430.19|432.18|428.26|0
1645070790000|2022-02-17 04:06:30|432.43|428.51|432.01|428.09|432.43|428.51|432.01|428.09|0
1645070800000|2022-02-17 04:06:40|431.25|427.33|431.5|427.58|432.09|428.17|431.25|427.33|0
1645070810000|2022-02-17 04:06:50|431.67|427.75|431.75|427.83|432.01|428.09|431.42|427.5|0
1645070820000|2022-02-17 04:07:00|432.09|428.17|431.75|427.83|432.09|428.17|431.67|427.75|0
1645070830000|2022-02-17 04:07:10|431.84|427.92|431.92|428|431.92|428|431.84|427.92|0
1645070840000|2022-02-17 04:07:20|432.09|428.17|432.93|429.01|432.93|429.01|432.09|428.17|0
1645070850000|2022-02-17 04:07:30|432.85|428.93|432.93|429.01|432.93|429.01|432.85|428.93|0
1645070860000|2022-02-17 04:07:40|433.27|429.35|433.1|429.18|433.27|429.35|432.93|429.01|0
1645070870000|2022-02-17 04:07:50|433.27|429.35|433.86|429.94|433.94|430.02|433.27|429.35|0
1645070880000|2022-02-17 04:08:00|433.77|429.85|434.28|430.36|434.28|430.36|433.77|429.85|0
1645070890000|2022-02-17 04:08:10|434.62|430.7|434.62|430.7|434.62|430.7|434.62|430.7|0
1645070900000|2022-02-17 04:08:20|434.54|430.62|433.77|429.85|434.54|430.62|433.77|429.85|0
1645070910000|2022-02-17 04:08:30|433.44|429.52|433.44|429.52|433.44|429.52|433.1|429.18|0
1645070920000|2022-02-17 04:08:40|433.77|429.85|433.6|429.68|433.77|429.85|433.6|429.68|0
1645070930000|2022-02-17 04:08:50|433.44|429.52|433.44|429.52|433.44|429.52|433.35|429.43|0
1645070940000|2022-02-17 04:09:00|433.6|429.68|434.11|430.19|434.11|430.19|433.6|429.68|0
1645070950000|2022-02-17 04:09:10|434.03|430.11|434.03|430.11|434.11|430.19|433.77|429.85|0
1645070960000|2022-02-17 04:09:20|433.86|429.94|432.93|429.01|433.86|429.94|432.93|429.01|0
1645070970000|2022-02-17 04:09:30|433.02|429.1|433.35|429.43|433.35|429.43|432.76|428.84|0
1645070980000|2022-02-17 04:09:40|433.6|429.68|432.59|428.67|433.6|429.68|432.59|428.67|0
1645070990000|2022-02-17 04:09:50|432.42|428.5|431.92|428|432.42|428.5|431.84|427.92|0
1645071000000|2022-02-17 04:10:00|432.01|428.09|432.51|428.59|432.51|428.59|432.01|428.09|0
1645071010000|2022-02-17 04:10:10|432.76|428.84|432.93|429.01|432.93|429.01|432.76|428.84|0
1645071020000|2022-02-17 04:10:20|433.19|429.27|432.85|428.93|433.27|429.35|432.85|428.93|0
1645071030000|2022-02-17 04:10:30|433.02|429.1|431.42|427.5|433.02|429.1|431.42|427.5|0
1645071040000|2022-02-17 04:10:40|431.92|428|432.51|428.59|432.59|428.67|431.92|428|0
1645071050000|2022-02-17 04:10:50|432.59|428.67|432.01|428.09|432.59|428.67|432.01|428.09|0
1645071060000|2022-02-17 04:11:00|431.58|427.66|430.91|426.99|431.58|427.66|430.91|426.99|0
1645071070000|2022-02-17 04:11:10|430.24|426.32|429.99|426.07|430.58|426.66|429.99|426.07|0
1645071080000|2022-02-17 04:11:20|430.33|426.41|430.66|426.74|430.74|426.82|430.33|426.41|0
1645071090000|2022-02-17 04:11:30|430.58|426.66|429.74|425.82|430.58|426.66|429.4|425.48|0
1645071100000|2022-02-17 04:11:40|429.82|425.9|429.15|425.23|429.82|425.9|429.15|425.23|0
1645071110000|2022-02-17 04:11:50|429.23|425.31|428.23|424.31|429.23|425.31|428.23|424.31|0
1645071120000|2022-02-17 04:12:00|428.32|424.4|428.4|424.48|428.4|424.48|428.32|424.4|0
1645071130000|2022-02-17 04:12:10|428.56|424.64|428.82|424.9|429.07|425.15|428.56|424.64|0
1645071140000|2022-02-17 04:12:20|428.4|424.48|428.9|424.98|428.9|424.98|428.4|424.48|0
1645071150000|2022-02-17 04:12:30|428.82|424.9|428.9|424.98|429.07|425.15|428.82|424.9|0
1645071160000|2022-02-17 04:12:40|428.06|424.14|427.73|423.81|428.06|424.14|427.73|423.81|0
1645071170000|2022-02-17 04:12:50|427.56|423.64|427.06|423.14|427.65|423.73|427.06|423.14|0
1645071180000|2022-02-17 04:13:00|426.89|422.97|426.72|422.8|427.56|423.64|426.72|422.8|0
1645071190000|2022-02-17 04:13:10|426.98|423.06|425.31|421.39|426.98|423.06|425.31|421.39|0
1645071200000|2022-02-17 04:13:20|425.39|421.47|425.89|421.97|425.98|422.06|425.14|421.22|0
1645071210000|2022-02-17 04:13:30|426.14|422.22|425.89|421.97|426.14|422.22|425.64|421.72|0
1645071220000|2022-02-17 04:13:40|426.39|422.47|427.06|423.14|427.06|423.14|426.31|422.39|0
1645071230000|2022-02-17 04:13:50|426.72|422.8|427.06|423.14|427.06|423.14|426.56|422.64|0
1645071240000|2022-02-17 04:14:00|426.98|423.06|427.89|423.97|427.98|424.06|426.98|423.06|0
1645071250000|2022-02-17 04:14:10|428.56|424.64|429.9|425.98|429.9|425.98|428.56|424.64|0
1645071260000|2022-02-17 04:14:20|428.82|424.9|428.9|424.98|428.9|424.98|428.82|424.9|0
1645071270000|2022-02-17 04:14:30|428.56|424.64|428.9|424.98|428.9|424.98|428.56|424.64|0
1645071280000|2022-02-17 04:14:40|429.57|425.65|429.82|425.9|429.9|425.98|429.57|425.65|0
1645071290000|2022-02-17 04:14:50|429.4|425.48|428.98|425.06|429.4|425.48|428.82|424.9|0
1645071300000|2022-02-17 04:15:00|429.15|425.23|429.57|425.65|429.57|425.65|429.15|425.23|0
1645071310000|2022-02-17 04:15:10|429.9|425.98|430.07|426.15|430.07|426.15|429.57|425.65|0
1645071320000|2022-02-17 04:15:20|429.9|425.98|429.73|425.81|429.9|425.98|429.73|425.81|0
1645071330000|2022-02-17 04:15:30|429.15|425.23|430.41|426.49|430.41|426.49|429.15|425.23|0
1645071340000|2022-02-17 04:15:40|429.82|425.9|429.06|425.14|429.82|425.9|429.06|425.14|0
1645071350000|2022-02-17 04:15:50|429.4|425.48|429.73|425.81|429.73|425.81|429.4|425.48|0
1645071360000|2022-02-17 04:16:00|429.4|425.48|429.9|425.98|429.9|425.98|429.4|425.48|0
1645071370000|2022-02-17 04:16:10|430.57|426.65|429.65|425.73|430.57|426.65|429.65|425.73|0
1645071380000|2022-02-17 04:16:20|430.07|426.15|430.07|426.15|430.07|426.15|429.99|426.07|0
1645071390000|2022-02-17 04:16:30|429.73|425.81|430.07|426.15|430.07|426.15|429.73|425.81|0
1645071400000|2022-02-17 04:16:40|429.82|425.9|429.57|425.65|429.82|425.9|429.4|425.48|0
1645071410000|2022-02-17 04:16:50|429.49|425.57|429.4|425.48|429.49|425.57|429.4|425.48|0
1645071420000|2022-02-17 04:17:00|429.23|425.31|429.73|425.81|429.73|425.81|429.23|425.31|0
1645071430000|2022-02-17 04:17:10|430.07|426.15|430.16|426.24|430.16|426.24|429.65|425.73|0
1645071440000|2022-02-17 04:17:20|430.41|426.49|430.66|426.74|430.66|426.74|430.41|426.49|0
1645071450000|2022-02-17 04:17:30|430.83|426.91|430.74|426.82|430.83|426.91|430.57|426.65|0
1645071460000|2022-02-17 04:17:40|430.41|426.49|430.74|426.82|430.74|426.82|430.41|426.49|0
1645071470000|2022-02-17 04:17:50|430.91|426.99|430.57|426.65|430.91|426.99|430.49|426.57|0
1645071480000|2022-02-17 04:18:00|430.41|426.49|430.66|426.74|430.91|426.99|430.41|426.49|0
1645071490000|2022-02-17 04:18:10|430.32|426.4|431.08|427.16|431.24|427.32|430.32|426.4|0
1645071500000|2022-02-17 04:18:20|431.16|427.24|431.24|427.32|431.24|427.32|431.08|427.16|0
1645071510000|2022-02-17 04:18:30|431.08|427.16|431.92|428|431.92|428|431.08|427.16|0
1645071520000|2022-02-17 04:18:40|432.09|428.17|432|428.08|432.09|428.17|431.92|428|0
1645071530000|2022-02-17 04:18:50|432.09|428.17|431.58|427.66|432.09|428.17|431.58|427.66|0
1645071540000|2022-02-17 04:19:00|431.92|428|431.58|427.66|432.09|428.17|431.58|427.66|0
1645071550000|2022-02-17 04:19:10|431.24|427.32|430.24|426.32|431.24|427.32|430.24|426.32|0
1645071560000|2022-02-17 04:19:20|430.07|426.15|431.33|427.41|431.33|427.41|430.07|426.15|0
1645071570000|2022-02-17 04:19:30|430.91|426.99|431.16|427.24|431.16|427.24|430.74|426.82|0
1645071580000|2022-02-17 04:19:40|430.4|426.48|430.57|426.65|430.57|426.65|430.4|426.48|0
1645071590000|2022-02-17 04:19:50|430.49|426.57|430.4|426.48|430.66|426.74|430.32|426.4|0
1645071600000|2022-02-17 04:20:00|430.74|426.82|431|427.08|431|427.08|430.66|426.74|0
1645071610000|2022-02-17 04:20:10|430.74|426.82|431.16|427.24|431.16|427.24|430.74|426.82|0
1645071620000|2022-02-17 04:20:20|430.91|426.99|431.16|427.24|431.33|427.41|430.91|426.99|0
1645071630000|2022-02-17 04:20:30|431.33|427.41|431.41|427.49|431.58|427.66|431.24|427.32|0
1645071640000|2022-02-17 04:20:40|431.58|427.66|431.24|427.32|431.58|427.66|430.91|426.99|0
1645071650000|2022-02-17 04:20:50|431.41|427.49|431.08|427.16|431.41|427.49|431.08|427.16|0
1645071660000|2022-02-17 04:21:00|430.91|426.99|430.66|426.74|430.91|426.99|430.66|426.74|0
1645071670000|2022-02-17 04:21:10|430.49|426.57|430.07|426.15|430.49|426.57|430.07|426.15|0
1645071680000|2022-02-17 04:21:20|430.24|426.32|430.16|426.24|430.24|426.32|429.73|425.81|0
1645071690000|2022-02-17 04:21:30|429.82|425.9|430.24|426.32|430.24|426.32|429.82|425.9|0
1645071700000|2022-02-17 04:21:40|430.07|426.15|430.49|426.57|430.49|426.57|430.07|426.15|0
1645071710000|2022-02-17 04:21:50|430.4|426.48|430.74|426.82|430.74|426.82|430.4|426.48|0
1645071720000|2022-02-17 04:22:00|430.66|426.74|430.4|426.48|430.66|426.74|430.32|426.4|0
1645071730000|2022-02-17 04:22:10|430.32|426.4|430.74|426.82|430.74|426.82|430.32|426.4|0
1645071740000|2022-02-17 04:22:20|430.83|426.91|430.57|426.65|430.83|426.91|430.4|426.48|0
1645071750000|2022-02-17 04:22:30|430.74|426.82|430.99|427.07|431.08|427.16|430.74|426.82|0
1645071760000|2022-02-17 04:22:40|430.57|426.65|430.74|426.82|430.74|426.82|430.57|426.65|0
1645071770000|2022-02-17 04:22:50|430.91|426.99|430.74|426.82|430.91|426.99|430.74|426.82|0
1645071780000|2022-02-17 04:23:00|430.91|426.99|429.9|425.98|430.91|426.99|429.9|425.98|0
1645071790000|2022-02-17 04:23:10|429.56|425.64|429.06|425.14|429.56|425.64|428.89|424.97|0
1645071800000|2022-02-17 04:23:20|429.32|425.4|429.23|425.31|429.32|425.4|429.06|425.14|0
1645071810000|2022-02-17 04:23:30|429.4|425.48|429.06|425.14|429.4|425.48|429.06|425.14|0
1645071820000|2022-02-17 04:23:40|428.89|424.97|428.89|424.97|428.89|424.97|428.39|424.47|0
1645071830000|2022-02-17 04:23:50|429.23|425.31|428.39|424.47|429.23|425.31|428.39|424.47|0
1645071840000|2022-02-17 04:24:00|428.56|424.64|428.56|424.64|428.56|424.64|428.56|424.64|0
1645071850000|2022-02-17 04:24:10|428.73|424.81|429.9|425.98|429.9|425.98|428.73|424.81|0
1645071860000|2022-02-17 04:24:20|430.07|426.15|429.56|425.64|430.07|426.15|429.56|425.64|0
1645071870000|2022-02-17 04:24:30|429.73|425.81|429.73|425.81|429.9|425.98|429.73|425.81|0
1645071880000|2022-02-17 04:24:40|429.82|425.9|429.73|425.81|429.9|425.98|429.73|425.81|0
1645071890000|2022-02-17 04:24:50|429.23|425.31|429.4|425.48|429.4|425.48|429.23|425.31|0
1645071900000|2022-02-17 04:25:00|429.48|425.56|429.56|425.64|429.56|425.64|429.48|425.56|0
1645071910000|2022-02-17 04:25:10|429.9|425.98|429.9|425.98|429.9|425.98|429.73|425.81|0
1645071920000|2022-02-17 04:25:20|430.07|426.15|429.82|425.9|430.07|426.15|429.73|425.81|0
1645071930000|2022-02-17 04:25:30|430.07|426.15|429.9|425.98|430.07|426.15|429.9|425.98|0
1645071940000|2022-02-17 04:25:40|429.56|425.64|429.15|425.23|429.56|425.64|429.15|425.23|0
1645071950000|2022-02-17 04:25:50|429.23|425.31|429.15|425.23|429.23|425.31|428.89|424.97|0
1645071960000|2022-02-17 04:26:00|429.06|425.14|428.98|425.06|429.06|425.14|428.98|425.06|0
1645071970000|2022-02-17 04:26:10|429.06|425.14|428.73|424.81|429.23|425.31|428.73|424.81|0
1645071980000|2022-02-17 04:26:20|428.81|424.89|429.4|425.48|429.4|425.48|428.81|424.89|0
1645071990000|2022-02-17 04:26:30|429.56|425.64|429.56|425.64|429.56|425.64|429.56|425.64|0
1645072000000|2022-02-17 04:26:40|430.07|426.15|430.07|426.15|430.07|426.15|430.07|426.15|0
1645072010000|2022-02-17 04:26:50|429.9|425.98|429.73|425.81|429.9|425.98|429.73|425.81|0
1645072020000|2022-02-17 04:27:00|429.9|425.98|429.9|425.98|430.07|426.15|429.73|425.81|0
1645072030000|2022-02-17 04:27:10|430.07|426.15|429.73|425.81|430.07|426.15|429.73|425.81|0
1645072040000|2022-02-17 04:27:20|429.56|425.64|429.73|425.81|429.73|425.81|429.56|425.64|0
1645072050000|2022-02-17 04:27:30|429.9|425.98|430.07|426.15|430.07|426.15|429.9|425.98|0
1645072060000|2022-02-17 04:27:40|429.56|425.64|429.73|425.81|429.73|425.81|429.56|425.64|0
1645072070000|2022-02-17 04:27:50|429.56|425.64|429.23|425.31|429.56|425.64|429.06|425.14|0
1645072080000|2022-02-17 04:28:00|429.4|425.48|429.06|425.14|429.4|425.48|429.06|425.14|0
1645072090000|2022-02-17 04:28:10|429.23|425.31|429.06|425.14|429.23|425.31|429.06|425.14|0
1645072100000|2022-02-17 04:28:20|429.23|425.31|428.56|424.64|429.23|425.31|428.56|424.64|0
1645072110000|2022-02-17 04:28:30|427.83|425.03|428.08|425.28|428.08|425.28|427.83|425.03|0
1645072120000|2022-02-17 04:28:40|428.33|425.53|428.5|425.7|428.5|425.7|428.33|425.53|0
1645072130000|2022-02-17 04:28:50|428.33|425.53|428.67|425.87|428.67|425.87|428.33|425.53|0
1645072140000|2022-02-17 04:29:00|428.92|426.12|428.92|426.12|428.92|426.12|428.83|426.03|0
1645072150000|2022-02-17 04:29:10|429.09|426.29|429|426.2|429.09|426.29|429|426.2|0
1645072160000|2022-02-17 04:29:20|428.83|426.03|428.83|426.03|428.83|426.03|428.83|426.03|0
1645072170000|2022-02-17 04:29:30|428.92|426.12|429|426.2|429|426.2|428.92|426.12|0
1645072180000|2022-02-17 04:29:40|429.09|426.29|429|426.2|429.17|426.37|428.92|426.12|0
1645072190000|2022-02-17 04:29:50|428.83|426.03|428.5|425.7|429|426.2|428.5|425.7|0
1645072200000|2022-02-17 04:30:00|428.33|425.53|428.5|425.7|428.59|425.79|428.33|425.53|0
1645072210000|2022-02-17 04:30:10|428.67|425.87|428.83|426.03|428.83|426.03|428.67|425.87|0
1645072220000|2022-02-17 04:30:20|429|426.2|428.83|426.03|429|426.2|428.83|426.03|0
1645072230000|2022-02-17 04:30:30|429|426.2|428.92|426.12|429|426.2|428.83|426.03|0
1645072240000|2022-02-17 04:30:40|428.83|426.03|428.08|425.28|428.83|426.03|428.08|425.28|0
1645072250000|2022-02-17 04:30:50|428|425.2|427.75|424.95|428|425.2|427.75|424.95|0
1645072260000|2022-02-17 04:31:00|427.83|425.03|427.66|424.86|428|425.2|427.66|424.86|0
1645072270000|2022-02-17 04:31:10|427.49|424.69|426.91|424.11|427.49|424.69|426.91|424.11|0
1645072280000|2022-02-17 04:31:20|426.83|424.03|426.66|423.86|426.83|424.03|426.66|423.86|0
1645072290000|2022-02-17 04:31:30|426.58|423.78|426.49|423.69|426.58|423.78|426.49|423.69|0
1645072300000|2022-02-17 04:31:40|426.58|423.78|426.32|423.52|426.66|423.86|426.32|423.52|0
1645072310000|2022-02-17 04:31:50|426.16|423.36|424.82|422.02|426.16|423.36|424.82|422.02|0
1645072320000|2022-02-17 04:32:00|424.91|422.11|424.99|422.19|424.99|422.19|424.82|422.02|0
1645072330000|2022-02-17 04:32:10|424.82|422.02|425.16|422.36|425.32|422.52|424.82|422.02|0
1645072340000|2022-02-17 04:32:20|425.49|422.69|425.66|422.86|425.82|423.02|425.49|422.69|0
1645072350000|2022-02-17 04:32:30|425.99|423.19|425.82|423.02|425.99|423.19|425.82|423.02|0
1645072360000|2022-02-17 04:32:40|425.58|422.78|425.66|422.86|425.66|422.86|425.58|422.78|0
1645072370000|2022-02-17 04:32:50|425.74|422.94|425.82|423.02|425.82|423.02|425.74|422.94|0
1645072380000|2022-02-17 04:33:00|425.91|423.11|426.49|423.69|426.49|423.69|425.91|423.11|0
1645072390000|2022-02-17 04:33:10|426.32|423.52|426.49|423.69|426.49|423.69|426.32|423.52|0
1645072400000|2022-02-17 04:33:20|426.66|423.86|426.16|423.36|426.66|423.86|426.16|423.36|0
1645072410000|2022-02-17 04:33:30|425.99|423.19|425.82|423.02|425.99|423.19|425.82|423.02|0
1645072420000|2022-02-17 04:33:40|425.99|423.19|426.16|423.36|426.16|423.36|425.99|423.19|0
1645072430000|2022-02-17 04:33:50|426.32|423.52|426.41|423.61|426.49|423.69|426.32|423.52|0
1645072440000|2022-02-17 04:34:00|426.49|423.69|426.58|423.78|426.66|423.86|426.49|423.69|0
1645072450000|2022-02-17 04:34:10|426.66|423.86|426.82|424.02|426.82|424.02|426.66|423.86|0
1645072460000|2022-02-17 04:34:20|426.99|424.19|426.99|424.19|426.99|424.19|426.99|424.19|0
1645072470000|2022-02-17 04:34:30|427.16|424.36|427.08|424.28|427.16|424.36|426.99|424.19|0
1645072480000|2022-02-17 04:34:40|427.16|424.36|427.33|424.53|427.33|424.53|427.16|424.36|0
1645072490000|2022-02-17 04:34:50|427.25|424.45|427.33|424.53|427.33|424.53|427.25|424.45|0
1645072500000|2022-02-17 04:35:00|427.25|424.45|426.99|424.19|427.33|424.53|426.99|424.19|0
1645072510000|2022-02-17 04:35:10|427.16|424.36|426.99|424.19|427.16|424.36|426.99|424.19|0
1645072520000|2022-02-17 04:35:20|427.16|424.36|427.16|424.36|427.16|424.36|427.08|424.28|0
1645072530000|2022-02-17 04:35:30|427.41|424.61|427.49|424.69|427.49|424.69|427.33|424.53|0
1645072540000|2022-02-17 04:35:40|427.66|424.86|427.66|424.86|427.66|424.86|427.66|424.86|0
1645072550000|2022-02-17 04:35:50|427.49|424.69|427.49|424.69|427.66|424.86|427.49|424.69|0
1645072560000|2022-02-17 04:36:00|428.16|425.36|428.33|425.53|428.33|425.53|428.16|425.36|0
1645072570000|2022-02-17 04:36:10|428.5|425.7|428.5|425.7|428.5|425.7|428.5|425.7|0
1645072580000|2022-02-17 04:36:20|428.33|425.53|428.25|425.45|428.5|425.7|428.16|425.36|0
1645072590000|2022-02-17 04:36:30|428.33|425.53|428.33|425.53|428.5|425.7|428.16|425.36|0
1645072600000|2022-02-17 04:36:40|428.25|425.45|428.5|425.7|428.5|425.7|428.25|425.45|0
1645072610000|2022-02-17 04:36:50|428.33|425.53|428.58|425.78|428.75|425.95|428.33|425.53|0
1645072620000|2022-02-17 04:37:00|428.5|425.7|428.5|425.7|428.5|425.7|428.25|425.45|0
1645072630000|2022-02-17 04:37:10|428.83|426.03|429|426.2|429|426.2|428.83|426.03|0
1645072640000|2022-02-17 04:37:20|428.92|426.12|428.83|426.03|429|426.2|428.83|426.03|0
1645072650000|2022-02-17 04:37:30|428.92|426.12|429.17|426.37|429.17|426.37|428.83|426.03|0
1645072660000|2022-02-17 04:37:40|429.25|426.45|429.09|426.29|429.25|426.45|429|426.2|0
1645072670000|2022-02-17 04:37:50|429.33|426.53|429.25|426.45|429.33|426.53|429.17|426.37|0
1645072680000|2022-02-17 04:38:00|429.33|426.53|429.17|426.37|429.33|426.53|429.17|426.37|0
1645072690000|2022-02-17 04:38:10|428.83|426.03|428.75|425.95|428.83|426.03|428.66|425.86|0
1645072700000|2022-02-17 04:38:20|429|426.2|429.17|426.37|429.17|426.37|429|426.2|0
1645072710000|2022-02-17 04:38:30|429.25|426.45|429.25|426.45|429.33|426.53|429.17|426.37|0
1645072720000|2022-02-17 04:38:40|429.33|426.53|429.17|426.37|429.33|426.53|429.17|426.37|0
1645072730000|2022-02-17 04:38:50|429.33|426.53|429.33|426.53|429.33|426.53|429.33|426.53|0
1645072740000|2022-02-17 04:39:00|429.42|426.62|429|426.2|429.42|426.62|428.75|425.95|0
1645072750000|2022-02-17 04:39:10|428.83|426.03|428.66|425.86|428.92|426.12|428.66|425.86|0
1645072760000|2022-02-17 04:39:20|428.5|425.7|428.66|425.86|428.66|425.86|428.5|425.7|0
1645072770000|2022-02-17 04:39:30|428.83|426.03|429|426.2|429|426.2|428.83|426.03|0
1645072780000|2022-02-17 04:39:40|428.83|426.03|428.75|425.95|428.83|426.03|428.66|425.86|0
1645072790000|2022-02-17 04:39:50|428.83|426.03|429|426.2|429|426.2|428.83|426.03|0
1645072800000|2022-02-17 04:40:00|428.92|426.12|428.83|426.03|428.92|426.12|428.83|426.03|0
1645072810000|2022-02-17 04:40:10|429|426.2|429.17|426.37|429.17|426.37|429|426.2|0
1645072820000|2022-02-17 04:40:20|429.09|426.29|429|426.2|429.09|426.29|429|426.2|0
1645072840000|2022-02-17 04:40:40|429.17|426.37|429.17|426.37|429.33|426.53|429.17|426.37|0
1645072850000|2022-02-17 04:40:50|429.09|426.29|429.09|426.29|429.09|426.29|429.09|426.29|0
1645072860000|2022-02-17 04:41:00|429|426.2|428.16|425.36|429|426.2|427.99|425.19|0
1645072870000|2022-02-17 04:41:10|428.33|425.53|427.83|425.03|428.66|425.86|427.83|425.03|0
1645072880000|2022-02-17 04:41:20|427.49|424.69|427.49|424.69|427.66|424.86|427.49|424.69|0
1645072890000|2022-02-17 04:41:30|427.41|424.61|427.49|424.69|427.49|424.69|427.41|424.61|0
1645072900000|2022-02-17 04:41:40|427.83|425.03|428.16|425.36|428.16|425.36|427.83|425.03|0
1645072910000|2022-02-17 04:41:50|428.08|425.28|427.49|424.69|428.08|425.28|427.49|424.69|0
1645072920000|2022-02-17 04:42:00|427.58|424.78|427.32|424.52|427.58|424.78|426.99|424.19|0
1645072930000|2022-02-17 04:42:10|427.41|424.61|427.49|424.69|427.49|424.69|427.41|424.61|0
1645072940000|2022-02-17 04:42:20|427.16|424.36|427.16|424.36|427.16|424.36|426.99|424.19|0
1645072950000|2022-02-17 04:42:30|427.58|424.78|427.58|424.78|427.66|424.86|427.49|424.69|0
1645072960000|2022-02-17 04:42:40|427.66|424.86|427.49|424.69|427.66|424.86|427.32|424.52|0
1645072980000|2022-02-17 04:43:00|427.32|424.52|427.32|424.52|427.32|424.52|427.24|424.44|0
1645072990000|2022-02-17 04:43:10|427.16|424.36|428.25|425.45|428.25|425.45|427.16|424.36|0
1645073000000|2022-02-17 04:43:20|428.33|425.53|428.49|425.69|428.49|425.69|428.33|425.53|0
1645073010000|2022-02-17 04:43:30|428.92|426.12|428.33|425.53|428.92|426.12|428.33|425.53|0
1645073020000|2022-02-17 04:43:40|428.49|425.69|428.41|425.61|428.49|425.69|428.33|425.53|0
1645073030000|2022-02-17 04:43:50|428.49|425.69|428.66|425.86|428.66|425.86|428.49|425.69|0
1645073040000|2022-02-17 04:44:00|428.58|425.78|428.49|425.69|428.58|425.78|428.49|425.69|0
1645073050000|2022-02-17 04:44:10|428.66|425.86|428.41|425.61|428.66|425.86|428.41|425.61|0
1645073060000|2022-02-17 04:44:20|428.58|425.78|428.33|425.53|428.58|425.78|428.33|425.53|0
1645073070000|2022-02-17 04:44:30|428.49|425.69|428.16|425.36|428.49|425.69|428.16|425.36|0
1645073080000|2022-02-17 04:44:40|427.99|425.19|427.99|425.19|428.16|425.36|427.99|425.19|0
1645073090000|2022-02-17 04:44:50|428.16|425.36|428.66|425.86|428.66|425.86|428.16|425.36|0
1645073100000|2022-02-17 04:45:00|428.49|425.69|428.41|425.61|428.49|425.69|428.33|425.53|0
1645073110000|2022-02-17 04:45:10|428.33|425.53|428.16|425.36|428.33|425.53|428.16|425.36|0
1645073120000|2022-02-17 04:45:20|428.25|425.45|428.33|425.53|428.33|425.53|428.25|425.45|0
1645073130000|2022-02-17 04:45:30|428.25|425.45|428.41|425.61|428.41|425.61|428.25|425.45|0
1645073140000|2022-02-17 04:45:40|428.49|425.69|428.75|425.95|428.75|425.95|428.33|425.53|0
1645073150000|2022-02-17 04:45:50|428.66|425.86|428.66|425.86|428.66|425.86|428.66|425.86|0
1645073160000|2022-02-17 04:46:00|428.75|425.95|428.83|426.03|428.83|426.03|428.66|425.86|0
1645073170000|2022-02-17 04:46:10|429|426.2|429.16|426.36|429.16|426.36|429|426.2|0
1645073180000|2022-02-17 04:46:20|429|426.2|429.33|426.53|429.33|426.53|429|426.2|0
1645073190000|2022-02-17 04:46:30|429.25|426.45|429.25|426.45|429.42|426.62|429.25|426.45|0
1645073200000|2022-02-17 04:46:40|429.33|426.53|429.16|426.36|429.33|426.53|429.16|426.36|0
1645073210000|2022-02-17 04:46:50|429|426.2|428.92|426.12|429|426.2|428.83|426.03|0
1645073220000|2022-02-17 04:47:00|428.75|425.95|428.41|425.61|428.75|425.95|428.33|425.53|0
1645073230000|2022-02-17 04:47:10|428.33|425.53|428.33|425.53|428.41|425.61|428.33|425.53|0
1645073240000|2022-02-17 04:47:20|428.41|425.61|428.33|425.53|428.49|425.69|428.33|425.53|0
1645073250000|2022-02-17 04:47:30|428.16|425.36|427.99|425.19|428.58|425.78|427.99|425.19|0
1645073260000|2022-02-17 04:47:40|427.82|425.02|427.82|425.02|427.82|425.02|427.66|424.86|0
1645073270000|2022-02-17 04:47:50|427.91|425.11|427.99|425.19|427.99|425.19|427.91|425.11|0
1645073280000|2022-02-17 04:48:00|427.74|424.94|427.66|424.86|427.74|424.94|427.32|424.52|0
1645073290000|2022-02-17 04:48:10|427.74|424.94|427.66|424.86|427.74|424.94|427.58|424.78|0
1645073300000|2022-02-17 04:48:20|427.74|424.94|427.41|424.61|427.74|424.94|427.41|424.61|0
1645073310000|2022-02-17 04:48:30|427.49|424.69|427.49|424.69|427.58|424.78|427.49|424.69|0
1645073320000|2022-02-17 04:48:40|427.66|424.86|427.66|424.86|427.66|424.86|427.58|424.78|0
1645073330000|2022-02-17 04:48:50|427.82|425.02|427.82|425.02|427.82|425.02|427.82|425.02|0
1645073340000|2022-02-17 04:49:00|427.91|425.11|428.49|425.69|428.49|425.69|427.91|425.11|0
1645073350000|2022-02-17 04:49:10|428.16|425.36|428.33|425.53|428.33|425.53|428.16|425.36|0
1645073360000|2022-02-17 04:49:20|428.49|425.69|428.33|425.53|428.49|425.69|428.16|425.36|0
1645073370000|2022-02-17 04:49:30|428.16|425.36|428.08|425.28|428.16|425.36|428.08|425.28|0
1645073380000|2022-02-17 04:49:40|427.91|425.11|429|426.2|429|426.2|427.91|425.11|0
1645073390000|2022-02-17 04:49:50|428.83|426.03|429.5|426.7|429.5|426.7|428.83|426.03|0
1645073400000|2022-02-17 04:50:00|429.83|427.03|430.17|427.37|430.17|427.37|429.83|427.03|0
1645073410000|2022-02-17 04:50:10|429.83|427.03|430|427.2|430|427.2|429.83|427.03|0
1645073420000|2022-02-17 04:50:20|429.92|427.12|429.67|426.87|429.92|427.12|429.67|426.87|0
1645073430000|2022-02-17 04:50:30|429.5|426.7|428.83|426.03|429.5|426.7|428.83|426.03|0
1645073440000|2022-02-17 04:50:40|428.66|425.86|428.32|425.52|428.66|425.86|428.32|425.52|0
1645073450000|2022-02-17 04:50:50|428.24|425.44|428.41|425.61|428.49|425.69|428.24|425.44|0
1645073460000|2022-02-17 04:51:00|428.32|425.52|427.99|425.19|428.32|425.52|427.99|425.19|0
1645073470000|2022-02-17 04:51:10|428.32|425.52|428.83|426.03|428.83|426.03|428.32|425.52|0
1645073480000|2022-02-17 04:51:20|428.91|426.11|428.91|426.11|428.91|426.11|428.83|426.03|0
1645073490000|2022-02-17 04:51:30|428.83|426.03|428.83|426.03|428.83|426.03|428.75|425.95|0
1645073500000|2022-02-17 04:51:40|429.08|426.28|429.25|426.45|429.25|426.45|429.08|426.28|0
1645073510000|2022-02-17 04:51:50|429.16|426.36|429.16|426.36|429.16|426.36|429.16|426.36|0
1645073520000|2022-02-17 04:52:00|429.08|426.28|429.67|426.87|429.67|426.87|429.08|426.28|0
1645073530000|2022-02-17 04:52:10|429.75|426.95|430|427.2|430|427.2|429.75|426.95|0
1645073540000|2022-02-17 04:52:20|430.09|427.29|430|427.2|430.09|427.29|430|427.2|0
1645073550000|2022-02-17 04:52:30|429.67|426.87|429.75|426.95|429.75|426.95|429.67|426.87|0
1645073560000|2022-02-17 04:52:40|429.83|427.03|429.75|426.95|429.83|427.03|429.75|426.95|0
1645073570000|2022-02-17 04:52:50|429.92|427.12|429.58|426.78|429.92|427.12|429.58|426.78|0
1645073580000|2022-02-17 04:53:00|429.5|426.7|430|427.2|430|427.2|429.42|426.62|0
1645073590000|2022-02-17 04:53:10|429.92|427.12|429.83|427.03|430.09|427.29|429.83|427.03|0
1645073600000|2022-02-17 04:53:20|429.92|427.12|430.17|427.37|430.17|427.37|429.92|427.12|0
1645073610000|2022-02-17 04:53:30|430.26|427.46|430.34|427.54|430.34|427.54|430.26|427.46|0
1645073620000|2022-02-17 04:53:40|430.5|427.7|430.34|427.54|430.5|427.7|430.34|427.54|0
1645073630000|2022-02-17 04:53:50|430.5|427.7|430.34|427.54|430.67|427.87|430.34|427.54|0
1645073640000|2022-02-17 04:54:00|430.42|427.62|430.5|427.7|430.5|427.7|430.34|427.54|0
1645073650000|2022-02-17 04:54:10|430.59|427.79|430.67|427.87|430.67|427.87|430.5|427.7|0
1645073660000|2022-02-17 04:54:20|430.5|427.7|430.5|427.7|430.5|427.7|430.5|427.7|0
1645073670000|2022-02-17 04:54:30|430.67|427.87|430.67|427.87|430.67|427.87|430.67|427.87|0
1645073680000|2022-02-17 04:54:40|430.84|428.04|430.84|428.04|430.84|428.04|430.84|428.04|0
1645073690000|2022-02-17 04:54:50|430.67|427.87|430.84|428.04|431.01|428.21|430.67|427.87|0
1645073700000|2022-02-17 04:55:00|431.01|428.21|431.01|428.21|431.01|428.21|431.01|428.21|0
1645073710000|2022-02-17 04:55:10|430.5|427.7|430.67|427.87|430.84|428.04|430.5|427.7|0
1645073720000|2022-02-17 04:55:20|430.84|428.04|430.84|428.04|430.84|428.04|430.84|428.04|0
1645073740000|2022-02-17 04:55:40|431.01|428.21|431.01|428.21|431.01|428.21|431.01|428.21|0
1645073750000|2022-02-17 04:55:50|430.93|428.13|431.01|428.21|431.01|428.21|430.84|428.04|0
1645073770000|2022-02-17 04:56:10|430.93|428.13|431.01|428.21|431.01|428.21|430.76|427.96|0
1645073780000|2022-02-17 04:56:20|430.84|428.04|430.84|428.04|430.84|428.04|430.84|428.04|0
1645073790000|2022-02-17 04:56:30|430.67|427.87|430.76|427.96|430.76|427.96|430.67|427.87|0
1645073800000|2022-02-17 04:56:40|430.84|428.04|430.5|427.7|430.84|428.04|430.5|427.7|0
1645073810000|2022-02-17 04:56:50|430.34|427.54|430.09|427.29|430.34|427.54|430.09|427.29|0
1645073820000|2022-02-17 04:57:00|430|427.2|430.17|427.37|430.17|427.37|430|427.2|0
1645073830000|2022-02-17 04:57:10|430.25|427.45|430.25|427.45|430.34|427.54|430.25|427.45|0
1645073840000|2022-02-17 04:57:20|430.34|427.54|430.5|427.7|430.5|427.7|430.34|427.54|0
1645073850000|2022-02-17 04:57:30|430.67|427.87|430.93|428.13|430.93|428.13|430.67|427.87|0
1645073860000|2022-02-17 04:57:40|430.84|428.04|430.5|427.7|430.84|428.04|430.5|427.7|0
1645073870000|2022-02-17 04:57:50|430.33|427.53|430.67|427.87|430.67|427.87|430.33|427.53|0
1645073880000|2022-02-17 04:58:00|430.5|427.7|430.67|427.87|430.67|427.87|430.5|427.7|0
1645073890000|2022-02-17 04:58:10|431.18|428.38|431.01|428.21|431.18|428.38|431.01|428.21|0
1645073900000|2022-02-17 04:58:20|431.17|428.37|430.67|427.87|431.17|428.37|430.67|427.87|0
1645073910000|2022-02-17 04:58:30|430.5|427.7|430.67|427.87|430.84|428.04|430.5|427.7|0
1645073920000|2022-02-17 04:58:40|430.5|427.7|430.84|428.04|430.84|428.04|430.5|427.7|0
1645073930000|2022-02-17 04:58:50|430.67|427.87|430.33|427.53|430.67|427.87|430.33|427.53|0
1645073940000|2022-02-17 04:59:00|430.17|427.37|429.83|427.03|430.17|427.37|429.83|427.03|0
1645073950000|2022-02-17 04:59:10|430|427.2|430.5|427.7|430.5|427.7|430|427.2|0
1645073960000|2022-02-17 04:59:20|430.76|427.96|430.76|427.96|430.76|427.96|430.67|427.87|0
1645073970000|2022-02-17 04:59:30|431.01|428.21|430.84|428.04|431.01|428.21|430.84|428.04|0
1645073980000|2022-02-17 04:59:40|431.09|428.29|431.17|428.37|431.17|428.37|431.09|428.29|0
1645074000000|2022-02-17 05:00:00|431.51|428.71|431.51|428.71|431.51|428.71|431.51|428.71|0
1645074010000|2022-02-17 05:00:10|431.34|428.54|431.51|428.71|431.51|428.71|431.34|428.54|0
1645074020000|2022-02-17 05:00:20|431.34|428.54|431.68|428.88|431.68|428.88|431.34|428.54|0
1645074030000|2022-02-17 05:00:30|431.51|428.71|431.51|428.71|431.51|428.71|431.51|428.71|0
1645074040000|2022-02-17 05:00:40|431.34|428.54|431.68|428.88|431.68|428.88|431.34|428.54|0
1645074050000|2022-02-17 05:00:50|432.02|429.22|432.18|429.38|432.18|429.38|432.02|429.22|0
1645074060000|2022-02-17 05:01:00|432.35|429.55|432.35|429.55|432.35|429.55|432.35|429.55|0
1645074070000|2022-02-17 05:01:10|432.18|429.38|432.35|429.55|432.35|429.55|432.18|429.38|0
1645074100000|2022-02-17 05:01:40|432.18|429.38|431.51|428.71|432.18|429.38|431.26|428.46|0
1645074110000|2022-02-17 05:01:50|431.43|428.63|431.43|428.63|431.43|428.63|431.43|428.63|0
1645074120000|2022-02-17 05:02:00|431.51|428.71|431.68|428.88|431.77|428.97|431.51|428.71|0
1645074130000|2022-02-17 05:02:10|431.17|428.37|431.26|428.46|431.43|428.63|431.17|428.37|0
1645074140000|2022-02-17 05:02:20|431.34|428.54|431.43|428.63|431.51|428.71|431.34|428.54|0
1645074150000|2022-02-17 05:02:30|431.51|428.71|431.68|428.88|431.68|428.88|431.34|428.54|0
1645074160000|2022-02-17 05:02:40|431.85|429.05|431.68|428.88|431.85|429.05|431.68|428.88|0
1645074170000|2022-02-17 05:02:50|431.51|428.71|431.51|428.71|431.6|428.8|431.51|428.71|0
1645074180000|2022-02-17 05:03:00|431.34|428.54|431.01|428.21|431.34|428.54|431.01|428.21|0
1645074190000|2022-02-17 05:03:10|430.67|427.87|430.17|427.37|430.67|427.87|430.17|427.37|0
1645074200000|2022-02-17 05:03:20|430.33|427.53|430.16|427.36|430.33|427.53|430.16|427.36|0
1645074210000|2022-02-17 05:03:30|430.33|427.53|430.33|427.53|430.5|427.7|430.33|427.53|0
1645074220000|2022-02-17 05:03:40|430.16|427.36|430.16|427.36|430.16|427.36|430.16|427.36|0
1645074230000|2022-02-17 05:03:50|430.08|427.28|430|427.2|430.08|427.28|430|427.2|0
1645074240000|2022-02-17 05:04:00|430.16|427.36|430.76|427.96|430.76|427.96|430.16|427.36|0
1645074250000|2022-02-17 05:04:10|430.84|428.04|430.84|428.04|430.84|428.04|430.84|428.04|0
1645074260000|2022-02-17 05:04:20|431|428.2|431.51|428.71|431.51|428.71|431|428.2|0
1645074270000|2022-02-17 05:04:30|431.26|428.46|431.34|428.54|431.34|428.54|431.26|428.46|0
1645074280000|2022-02-17 05:04:40|431.26|428.46|431.34|428.54|431.34|428.54|431.26|428.46|0
1645074290000|2022-02-17 05:04:50|431.26|428.46|431.34|428.54|431.34|428.54|431.26|428.46|0
1645074300000|2022-02-17 05:05:00|431.26|428.46|431.34|428.54|431.34|428.54|431.26|428.46|0
1645074310000|2022-02-17 05:05:10|431.68|428.88|432.01|429.21|432.01|429.21|431.68|428.88|0
1645074320000|2022-02-17 05:05:20|431.68|428.88|431.6|428.8|431.68|428.88|431.6|428.8|0
1645074330000|2022-02-17 05:05:30|431.51|428.71|431.34|428.54|431.51|428.71|431.34|428.54|0
1645074340000|2022-02-17 05:05:40|430.84|428.04|430.84|428.04|430.84|428.04|430.84|428.04|0
1645074350000|2022-02-17 05:05:50|430.67|427.87|430.67|427.87|430.67|427.87|430.59|427.79|0
1645074360000|2022-02-17 05:06:00|431|428.2|431|428.2|431|428.2|431|428.2|0
1645074370000|2022-02-17 05:06:10|430.84|428.04|430.67|427.87|430.84|428.04|430.59|427.79|0
1645074380000|2022-02-17 05:06:20|430.76|427.96|430.67|427.87|430.76|427.96|430.67|427.87|0
1645074390000|2022-02-17 05:06:30|429.92|427.12|428.32|425.52|429.92|427.12|428.32|425.52|0
1645074400000|2022-02-17 05:06:40|428.74|425.94|428.32|425.52|428.74|425.94|428.32|425.52|0
1645074410000|2022-02-17 05:06:50|427.65|424.85|425.48|422.68|427.65|424.85|425.23|422.43|0
1645074420000|2022-02-17 05:07:00|424.64|421.84|425.31|422.51|425.4|422.6|424.64|421.84|0
1645074430000|2022-02-17 05:07:10|425.81|423.01|426.65|423.85|426.9|424.1|425.81|423.01|0
1645074440000|2022-02-17 05:07:20|425.98|423.18|425.98|423.18|426.14|423.34|425.31|422.51|0
1645074450000|2022-02-17 05:07:30|425.81|423.01|426.06|423.26|426.06|423.26|425.81|423.01|0
1645074460000|2022-02-17 05:07:40|426.31|423.51|426.31|423.51|426.48|423.68|426.06|423.26|0
1645074470000|2022-02-17 05:07:50|426.48|423.68|426.73|423.93|426.73|423.93|426.4|423.6|0
1645074480000|2022-02-17 05:08:00|426.57|423.77|426.14|423.34|426.57|423.77|425.48|422.68|0
1645074490000|2022-02-17 05:08:10|426.48|423.68|425.81|423.01|426.48|423.68|425.81|423.01|0
1645074500000|2022-02-17 05:08:20|425.98|423.18|425.98|423.18|426.06|423.26|425.81|423.01|0
1645074510000|2022-02-17 05:08:30|425.81|423.01|426.4|423.6|426.4|423.6|425.81|423.01|0
1645074520000|2022-02-17 05:08:40|426.48|423.68|426.81|424.01|426.81|424.01|426.48|423.68|0
1645074530000|2022-02-17 05:08:50|425.81|423.01|425.64|422.84|425.81|423.01|425.64|422.84|0
1645074540000|2022-02-17 05:09:00|425.81|423.01|426.98|424.18|426.98|424.18|425.81|423.01|0
1645074550000|2022-02-17 05:09:10|426.57|423.77|426.31|423.51|426.57|423.77|426.31|423.51|0
1645074560000|2022-02-17 05:09:20|426.56|423.76|426.65|423.85|426.65|423.85|426.56|423.76|0
1645074570000|2022-02-17 05:09:30|426.56|423.76|426.48|423.68|426.9|424.1|426.48|423.68|0
1645074580000|2022-02-17 05:09:40|426.65|423.85|426.98|424.18|426.98|424.18|426.56|423.76|0
1645074590000|2022-02-17 05:09:50|426.73|423.93|427.07|424.27|427.07|424.27|426.73|423.93|0
1645074600000|2022-02-17 05:10:00|426.98|424.18|426.48|423.68|427.15|424.35|426.48|423.68|0
1645074610000|2022-02-17 05:10:10|426.64|423.84|425.98|423.18|426.64|423.84|425.98|423.18|0
1645074620000|2022-02-17 05:10:20|425.81|423.01|426.31|423.51|426.31|423.51|425.81|423.01|0
1645074630000|2022-02-17 05:10:30|426.14|423.34|426.4|423.6|426.48|423.68|426.14|423.34|0
1645074640000|2022-02-17 05:10:40|426.14|423.34|426.23|423.43|426.23|423.43|426.06|423.26|0
1645074650000|2022-02-17 05:10:50|426.31|423.51|426.64|423.84|426.81|424.01|426.31|423.51|0
1645074660000|2022-02-17 05:11:00|426.56|423.76|426.4|423.6|426.56|423.76|426.4|423.6|0
1645074670000|2022-02-17 05:11:10|426.48|423.68|426.81|424.01|426.81|424.01|426.48|423.68|0
1645074680000|2022-02-17 05:11:20|426.64|423.84|426.64|423.84|426.64|423.84|426.64|423.84|0
1645074690000|2022-02-17 05:11:30|426.31|423.51|426.31|423.51|426.48|423.68|426.31|423.51|0
1645074700000|2022-02-17 05:11:40|426.4|423.6|426.48|423.68|426.48|423.68|426.4|423.6|0
1645074710000|2022-02-17 05:11:50|426.14|423.34|426.56|423.76|426.56|423.76|426.14|423.34|0
1645074720000|2022-02-17 05:12:00|426.64|423.84|426.98|424.18|426.98|424.18|426.64|423.84|0
1645074730000|2022-02-17 05:12:10|427.15|424.35|427.98|425.18|428.15|425.35|427.15|424.35|0
1645074740000|2022-02-17 05:12:20|427.81|425.01|427.57|424.77|427.81|425.01|427.57|424.77|0
1645074750000|2022-02-17 05:12:30|427.48|424.68|427.4|424.6|427.57|424.77|427.4|424.6|0
1645074760000|2022-02-17 05:12:40|427.31|424.51|427.31|424.51|427.65|424.85|427.23|424.43|0
1645074770000|2022-02-17 05:12:50|427.48|424.68|427.57|424.77|427.65|424.85|427.4|424.6|0
1645074780000|2022-02-17 05:13:00|427.48|424.68|427.4|424.6|427.48|424.68|427.23|424.43|0
1645074790000|2022-02-17 05:13:10|427.31|424.51|427.23|424.43|427.31|424.51|427.23|424.43|0
1645074800000|2022-02-17 05:13:20|427.57|424.77|427.57|424.77|427.65|424.85|427.57|424.77|0
1645074810000|2022-02-17 05:13:30|427.48|424.68|427.98|425.18|427.98|425.18|427.48|424.68|0
1645074820000|2022-02-17 05:13:40|428.32|425.52|428.15|425.35|428.32|425.52|428.15|425.35|0
1645074830000|2022-02-17 05:13:50|428.48|425.68|428.07|425.27|428.48|425.68|428.07|425.27|0
1645074840000|2022-02-17 05:14:00|427.81|425.01|427.81|425.01|428.15|425.35|427.81|425.01|0
1645074850000|2022-02-17 05:14:10|427.65|424.85|427.48|424.68|427.65|424.85|427.48|424.68|0
1645074860000|2022-02-17 05:14:20|427.65|424.85|427.48|424.68|427.65|424.85|427.48|424.68|0
1645074870000|2022-02-17 05:14:30|427.73|424.93|427.73|424.93|427.81|425.01|427.73|424.93|0
1645074880000|2022-02-17 05:14:40|427.98|425.18|427.81|425.01|427.98|425.18|427.81|425.01|0
1645074890000|2022-02-17 05:14:50|427.98|425.18|427.9|425.1|427.98|425.18|427.9|425.1|0
1645074900000|2022-02-17 05:15:00|427.81|425.01|427.81|425.01|427.9|425.1|427.81|425.01|0
1645074910000|2022-02-17 05:15:10|427.9|425.1|427.81|425.01|427.98|425.18|427.81|425.01|0
1645074920000|2022-02-17 05:15:20|427.73|424.93|427.81|425.01|427.81|425.01|427.73|424.93|0
1645074930000|2022-02-17 05:15:30|427.73|424.93|427.65|424.85|427.81|425.01|427.65|424.85|0
1645074940000|2022-02-17 05:15:40|427.73|424.93|427.81|425.01|427.81|425.01|427.57|424.77|0
1645074950000|2022-02-17 05:15:50|427.65|424.85|427.65|424.85|427.81|425.01|427.65|424.85|0
1645074960000|2022-02-17 05:16:00|427.73|424.93|426.98|424.18|427.73|424.93|426.98|424.18|0
1645074970000|2022-02-17 05:16:10|425.97|423.17|426.31|423.51|426.31|423.51|425.97|423.17|0
1645074980000|2022-02-17 05:16:20|426.56|423.76|426.64|423.84|426.64|423.84|426.56|423.76|0
1645074990000|2022-02-17 05:16:30|426.56|423.76|426.4|423.6|426.56|423.76|426.4|423.6|0
1645075000000|2022-02-17 05:16:40|426.48|423.68|426.14|423.34|426.56|423.76|426.14|423.34|0
1645075010000|2022-02-17 05:16:50|426.06|423.26|426.14|423.34|426.14|423.34|426.06|423.26|0
1645075020000|2022-02-17 05:17:00|425.64|422.84|425.81|423.01|425.97|423.17|425.64|422.84|0
1645075030000|2022-02-17 05:17:10|425.89|423.09|425.64|422.84|425.89|423.09|425.31|422.51|0
1645075040000|2022-02-17 05:17:20|425.47|422.67|425.64|422.84|425.64|422.84|425.47|422.67|0
1645075050000|2022-02-17 05:17:30|425.73|422.93|425.64|422.84|425.73|422.93|425.64|422.84|0
1645075060000|2022-02-17 05:17:40|425.73|422.93|425.64|422.84|425.73|422.93|425.64|422.84|0
1645075070000|2022-02-17 05:17:50|425.47|422.67|425.23|422.43|425.47|422.67|425.23|422.43|0
1645075080000|2022-02-17 05:18:00|425.31|422.51|425.31|422.51|425.39|422.59|425.31|422.51|0
1645075090000|2022-02-17 05:18:10|425.47|422.67|425.97|423.17|425.97|423.17|425.47|422.67|0
1645075100000|2022-02-17 05:18:20|425.64|422.84|425.39|422.59|425.64|422.84|425.39|422.59|0
1645075110000|2022-02-17 05:18:30|425.14|422.34|425.39|422.59|425.39|422.59|425.14|422.34|0
1645075120000|2022-02-17 05:18:40|425.31|422.51|425.14|422.34|425.31|422.51|425.14|422.34|0
1645075130000|2022-02-17 05:18:50|425.31|422.51|425.23|422.43|425.31|422.51|425.14|422.34|0
1645075140000|2022-02-17 05:19:00|425.47|422.67|425.47|422.67|425.81|423.01|425.31|422.51|0
1645075150000|2022-02-17 05:19:10|425.31|422.51|425.47|422.67|425.47|422.67|425.31|422.51|0
1645075160000|2022-02-17 05:19:20|425.64|422.84|425.64|422.84|425.64|422.84|425.47|422.67|0
1645075170000|2022-02-17 05:19:30|425.73|422.93|425.73|422.93|425.81|423.01|425.73|422.93|0
1645075180000|2022-02-17 05:19:40|425.89|423.09|425.81|423.01|425.89|423.09|425.81|423.01|0
1645075190000|2022-02-17 05:19:50|425.89|423.09|425.97|423.17|425.97|423.17|425.89|423.09|0
1645075200000|2022-02-17 05:20:00|426.06|423.26|425.81|423.01|426.06|423.26|425.81|423.01|0
1645075210000|2022-02-17 05:20:10|425.64|422.84|425.56|422.76|425.73|422.93|425.56|422.76|0
1645075220000|2022-02-17 05:20:20|425.64|422.84|425.81|423.01|425.81|423.01|425.64|422.84|0
1645075230000|2022-02-17 05:20:30|425.56|422.76|425.64|422.84|425.64|422.84|425.47|422.67|0
1645075240000|2022-02-17 05:20:40|425.73|422.93|425.64|422.84|425.73|422.93|425.56|422.76|0
1645075250000|2022-02-17 05:20:50|425.47|422.67|425.97|423.17|426.06|423.26|425.47|422.67|0
1645075260000|2022-02-17 05:21:00|425.89|423.09|425.81|423.01|425.89|423.09|425.81|423.01|0
1645075270000|2022-02-17 05:21:10|425.89|423.09|425.97|423.17|425.97|423.17|425.81|423.01|0
1645075280000|2022-02-17 05:21:20|425.81|423.01|425.81|423.01|425.97|423.17|425.81|423.01|0
1645075290000|2022-02-17 05:21:30|425.64|422.84|425.89|423.09|425.89|423.09|425.64|422.84|0
1645075300000|2022-02-17 05:21:40|425.97|423.17|426.14|423.34|426.23|423.43|425.97|423.17|0
1645075310000|2022-02-17 05:21:50|425.97|423.17|426.06|423.26|426.14|423.34|425.97|423.17|0
1645075320000|2022-02-17 05:22:00|426.14|423.34|425.97|423.17|426.14|423.34|425.97|423.17|0
1645075330000|2022-02-17 05:22:10|426.06|423.26|425.97|423.17|426.06|423.26|425.97|423.17|0
1645075340000|2022-02-17 05:22:20|425.73|422.93|425.64|422.84|425.89|423.09|425.64|422.84|0
1645075350000|2022-02-17 05:22:30|425.81|423.01|425.81|423.01|425.89|423.09|425.81|423.01|0
1645075360000|2022-02-17 05:22:40|425.89|423.09|425.81|423.01|425.89|423.09|425.81|423.01|0
1645075370000|2022-02-17 05:22:50|425.89|423.09|425.81|423.01|425.89|423.09|425.73|422.93|0
1645075380000|2022-02-17 05:23:00|425.64|422.84|425.47|422.67|425.64|422.84|425.39|422.59|0
1645075390000|2022-02-17 05:23:10|425.39|422.59|425.14|422.34|425.39|422.59|425.14|422.34|0
1645075400000|2022-02-17 05:23:20|424.97|422.17|425.06|422.26|425.06|422.26|424.72|421.92|0
1645075410000|2022-02-17 05:23:30|424.8|422|424.97|422.17|424.97|422.17|424.8|422|0
1645075420000|2022-02-17 05:23:40|424.8|422|424.97|422.17|424.97|422.17|424.8|422|0
1645075430000|2022-02-17 05:23:50|424.89|422.09|424.97|422.17|425.14|422.34|424.89|422.09|0
1645075440000|2022-02-17 05:24:00|424.89|422.09|424.97|422.17|424.97|422.17|424.8|422|0
1645075450000|2022-02-17 05:24:10|424.8|422|424.64|421.84|424.8|422|424.64|421.84|0
1645075460000|2022-02-17 05:24:20|424.8|422|424.64|421.84|424.8|422|424.3|421.5|0
1645075470000|2022-02-17 05:24:30|425.47|422.67|425.64|422.84|425.8|423|425.47|422.67|0
1645075480000|2022-02-17 05:24:40|425.56|422.76|425.39|422.59|425.56|422.76|425.3|422.5|0
1645075490000|2022-02-17 05:24:50|425.3|422.5|425.64|422.84|425.8|423|425.3|422.5|0
1645075500000|2022-02-17 05:25:00|425.3|422.5|425.14|422.34|425.3|422.5|424.97|422.17|0
1645075510000|2022-02-17 05:25:10|424.97|422.17|425.3|422.5|425.3|422.5|424.97|422.17|0
1645075520000|2022-02-17 05:25:20|425.14|422.34|425.06|422.26|425.3|422.5|425.06|422.26|0
1645075530000|2022-02-17 05:25:30|424.97|422.17|424.97|422.17|425.06|422.26|424.97|422.17|0
1645075540000|2022-02-17 05:25:40|425.14|422.34|425.14|422.34|425.14|422.34|425.14|422.34|0
1645075550000|2022-02-17 05:25:50|425.3|422.5|425.22|422.42|425.39|422.59|425.22|422.42|0
1645075560000|2022-02-17 05:26:00|425.06|422.26|425.47|422.67|425.47|422.67|425.06|422.26|0
1645075570000|2022-02-17 05:26:10|425.39|422.59|425.47|422.67|425.47|422.67|425.39|422.59|0
1645075580000|2022-02-17 05:26:20|425.56|422.76|425.47|422.67|425.56|422.76|425.39|422.59|0
1645075590000|2022-02-17 05:26:30|425.56|422.76|425.64|422.84|425.8|423|425.56|422.76|0
1645075600000|2022-02-17 05:26:40|425.8|423|425.8|423|425.8|423|425.72|422.92|0
1645075610000|2022-02-17 05:26:50|425.64|422.84|425.72|422.92|425.72|422.92|425.64|422.84|0
1645075620000|2022-02-17 05:27:00|425.64|422.84|425.72|422.92|425.8|423|425.64|422.84|0
1645075630000|2022-02-17 05:27:10|425.64|422.84|425.89|423.09|425.89|423.09|425.64|422.84|0
1645075640000|2022-02-17 05:27:20|425.8|423|425.8|423|425.8|423|425.64|422.84|0
1645075650000|2022-02-17 05:27:30|425.64|422.84|425.8|423|425.8|423|425.56|422.76|0
1645075660000|2022-02-17 05:27:40|425.97|423.17|425.8|423|425.97|423.17|425.8|423|0
1645075670000|2022-02-17 05:27:50|425.97|423.17|425.47|422.67|425.97|423.17|425.47|422.67|0
1645075680000|2022-02-17 05:28:00|425.64|422.84|425.8|423|425.8|423|425.64|422.84|0
1645075690000|2022-02-17 05:28:10|425.72|422.92|425.8|423|425.8|423|425.72|422.92|0
1645075700000|2022-02-17 05:28:20|425.72|422.92|425.3|422.5|425.72|422.92|425.3|422.5|0
1645075710000|2022-02-17 05:28:30|425.47|422.67|425.3|422.5|425.47|422.67|425.14|422.34|0
1645075720000|2022-02-17 05:28:40|425.14|422.34|425.47|422.67|425.47|422.67|425.14|422.34|0
1645075730000|2022-02-17 05:28:50|425.3|422.5|425.3|422.5|425.3|422.5|425.22|422.42|0
1645075740000|2022-02-17 05:29:00|424.64|421.84|424.8|422|424.8|422|424.64|421.84|0
1645075750000|2022-02-17 05:29:10|424.97|422.17|424.97|422.17|424.97|422.17|424.89|422.09|0
1645075760000|2022-02-17 05:29:20|424.8|422|424.89|422.09|424.97|422.17|424.8|422|0
1645075770000|2022-02-17 05:29:30|424.97|422.17|425.3|422.5|425.3|422.5|424.97|422.17|0
1645075780000|2022-02-17 05:29:40|425.22|422.42|425.14|422.34|425.22|422.42|425.14|422.34|0
1645075790000|2022-02-17 05:29:50|425.22|422.42|424.97|422.17|425.22|422.42|424.8|422|0
1645075800000|2022-02-17 05:30:00|425.14|422.34|425.64|422.84|425.64|422.84|425.14|422.34|0
1645075810000|2022-02-17 05:30:10|425.56|422.76|425.97|423.17|425.97|423.17|425.56|422.76|0
1645075820000|2022-02-17 05:30:20|425.8|423|425.64|422.84|425.8|423|425.64|422.84|0
1645075830000|2022-02-17 05:30:30|425.3|422.5|425.56|422.76|425.56|422.76|425.14|422.34|0
1645075840000|2022-02-17 05:30:40|425.39|422.59|425.72|422.92|425.72|422.92|425.39|422.59|0
1645075850000|2022-02-17 05:30:50|425.39|422.59|425.3|422.5|425.39|422.59|425.22|422.42|0
1645075860000|2022-02-17 05:31:00|424.97|422.17|424.63|421.83|425.06|422.26|424.63|421.83|0
1645075870000|2022-02-17 05:31:10|424.8|422|424.97|422.17|424.97|422.17|424.8|422|0
1645075880000|2022-02-17 05:31:20|424.55|421.75|424.47|421.67|424.63|421.83|424.39|421.59|0
1645075890000|2022-02-17 05:31:30|424.63|421.83|424.3|421.5|424.63|421.83|424.3|421.5|0
1645075900000|2022-02-17 05:31:40|424.47|421.67|423.47|420.67|424.47|421.67|423.47|420.67|0
1645075910000|2022-02-17 05:31:50|423.3|420.5|423.64|420.84|423.64|420.84|423.3|420.5|0
1645075920000|2022-02-17 05:32:00|423.97|421.17|424.39|421.59|424.39|421.59|423.97|421.17|0
1645075930000|2022-02-17 05:32:10|424.3|421.5|424.8|422|424.8|422|424.3|421.5|0
1645075940000|2022-02-17 05:32:20|424.63|421.83|424.22|421.42|424.63|421.83|423.97|421.17|0
1645075950000|2022-02-17 05:32:30|424.13|421.33|424.05|421.25|424.13|421.33|423.97|421.17|0
1645075960000|2022-02-17 05:32:40|424.13|421.33|423.8|421|424.22|421.42|423.8|421|0
1645075970000|2022-02-17 05:32:50|423.89|421.09|423.89|421.09|423.89|421.09|423.89|421.09|0
1645075980000|2022-02-17 05:33:00|423.8|421|423.64|420.84|423.8|421|423.64|420.84|0
1645075990000|2022-02-17 05:33:10|423.3|420.5|423.47|420.67|423.47|420.67|423.14|420.34|0
1645076000000|2022-02-17 05:33:20|423.3|420.5|423.47|420.67|423.72|420.92|423.3|420.5|0
1645076010000|2022-02-17 05:33:30|423.3|420.5|423.14|420.34|423.39|420.59|423.14|420.34|0
1645076020000|2022-02-17 05:33:40|423.39|420.59|423.14|420.34|423.39|420.59|423.14|420.34|0
1645076030000|2022-02-17 05:33:50|423.3|420.5|423.47|420.67|423.47|420.67|423.22|420.42|0
1645076040000|2022-02-17 05:34:00|423.63|420.83|423.8|421|423.8|421|423.55|420.75|0
1645076050000|2022-02-17 05:34:10|424.05|421.25|423.8|421|424.05|421.25|423.8|421|0
1645076060000|2022-02-17 05:34:20|424.05|421.25|424.05|421.25|424.05|421.25|424.05|421.25|0
1645076070000|2022-02-17 05:34:30|423.97|421.17|423.72|420.92|423.97|421.17|423.72|420.92|0
1645076080000|2022-02-17 05:34:40|423.63|420.83|423.63|420.83|423.63|420.83|423.63|420.83|0
1645076090000|2022-02-17 05:34:50|423.55|420.75|423.3|420.5|423.55|420.75|423.22|420.42|0
1645076100000|2022-02-17 05:35:00|423.55|420.75|423.22|420.42|423.55|420.75|423.06|420.26|0
1645076110000|2022-02-17 05:35:10|423.14|420.34|422.8|420|423.14|420.34|422.8|420|0
1645076120000|2022-02-17 05:35:20|422.89|420.09|423.14|420.34|423.14|420.34|422.89|420.09|0
1645076130000|2022-02-17 05:35:30|423.3|420.5|422.97|420.17|423.3|420.5|422.8|420|0
1645076140000|2022-02-17 05:35:40|423.14|420.34|423.14|420.34|423.22|420.42|423.14|420.34|0
1645076150000|2022-02-17 05:35:50|423.06|420.26|423.3|420.5|423.3|420.5|422.97|420.17|0
1645076160000|2022-02-17 05:36:00|423.14|420.34|423.47|420.67|423.55|420.75|423.06|420.26|0
1645076170000|2022-02-17 05:36:10|423.8|421|423.97|421.17|423.97|421.17|423.8|421|0
1645076180000|2022-02-17 05:36:20|424.05|421.25|424.3|421.5|424.3|421.5|424.05|421.25|0
1645076190000|2022-02-17 05:36:30|424.47|421.67|424.3|421.5|424.47|421.67|424.3|421.5|0
1645076200000|2022-02-17 05:36:40|424.47|421.67|424.55|421.75|424.63|421.83|424.47|421.67|0
1645076210000|2022-02-17 05:36:50|424.47|421.67|424.63|421.83|424.8|422|424.47|421.67|0
1645076220000|2022-02-17 05:37:00|424.8|422|424.97|422.17|424.97|422.17|424.8|422|0
1645076230000|2022-02-17 05:37:10|424.8|422|424.97|422.17|424.97|422.17|424.8|422|0
1645076240000|2022-02-17 05:37:20|425.13|422.33|425.3|422.5|425.3|422.5|425.13|422.33|0
1645076250000|2022-02-17 05:37:30|424.8|422|424.8|422|424.97|422.17|424.8|422|0
1645076260000|2022-02-17 05:37:40|424.97|422.17|424.97|422.17|424.97|422.17|424.97|422.17|0
1645076270000|2022-02-17 05:37:50|424.8|422|424.8|422|424.97|422.17|424.8|422|0
1645076280000|2022-02-17 05:38:00|424.97|422.17|424.97|422.17|424.97|422.17|424.97|422.17|0
1645076290000|2022-02-17 05:38:10|424.8|422|425.3|422.5|425.3|422.5|424.8|422|0
1645076300000|2022-02-17 05:38:20|425.22|422.42|425.05|422.25|425.22|422.42|425.05|422.25|0
1645076310000|2022-02-17 05:38:30|424.97|422.17|424.55|421.75|424.97|422.17|424.47|421.67|0
1645076320000|2022-02-17 05:38:40|424.47|421.67|424.47|421.67|424.55|421.75|424.47|421.67|0
1645076330000|2022-02-17 05:38:50|424.39|421.59|424.39|421.59|424.39|421.59|424.39|421.59|0
1645076340000|2022-02-17 05:39:00|424.3|421.5|424.47|421.67|424.47|421.67|424.3|421.5|0
1645076350000|2022-02-17 05:39:10|424.63|421.83|424.47|421.67|424.63|421.83|424.47|421.67|0
1645076360000|2022-02-17 05:39:20|424.63|421.83|424.3|421.5|424.63|421.83|424.3|421.5|0
1645076370000|2022-02-17 05:39:30|424.13|421.33|424.55|421.75|424.55|421.75|424.13|421.33|0
1645076380000|2022-02-17 05:39:40|424.47|421.67|424.3|421.5|424.47|421.67|424.3|421.5|0
1645076390000|2022-02-17 05:39:50|424.47|421.67|424.55|421.75|424.55|421.75|424.47|421.67|0
1645076400000|2022-02-17 05:40:00|424.47|421.67|424.39|421.59|424.47|421.67|424.39|421.59|0
1645076410000|2022-02-17 05:40:10|424.47|421.67|424.47|421.67|424.47|421.67|424.47|421.67|0
1645076420000|2022-02-17 05:40:20|424.63|421.83|424.63|421.83|424.63|421.83|424.63|421.83|0
1645076430000|2022-02-17 05:40:30|424.55|421.75|424.3|421.5|424.55|421.75|424.3|421.5|0
1645076440000|2022-02-17 05:40:40|424.55|421.75|424.46|421.66|424.55|421.75|424.46|421.66|0
1645076450000|2022-02-17 05:40:50|424.55|421.75|424.63|421.83|424.63|421.83|424.55|421.75|0
1645076460000|2022-02-17 05:41:00|424.46|421.66|424.13|421.33|424.46|421.66|424.13|421.33|0
1645076470000|2022-02-17 05:41:10|423.8|421|423.55|420.75|423.8|421|423.55|420.75|0
1645076480000|2022-02-17 05:41:20|423.63|420.83|423.8|421|423.8|421|423.63|420.83|0
1645076490000|2022-02-17 05:41:30|423.72|420.92|423.72|420.92|423.72|420.92|423.72|420.92|0
1645076500000|2022-02-17 05:41:40|423.63|420.83|423.72|420.92|423.72|420.92|423.55|420.75|0
1645076510000|2022-02-17 05:41:50|423.96|421.16|423.8|421|423.96|421.16|423.8|421|0
1645076520000|2022-02-17 05:42:00|423.96|421.16|424.22|421.42|424.22|421.42|423.88|421.08|0
1645076530000|2022-02-17 05:42:10|424.13|421.33|424.3|421.5|424.3|421.5|424.13|421.33|0
1645076540000|2022-02-17 05:42:20|424.46|421.66|424.8|422|424.8|422|424.46|421.66|0
1645076550000|2022-02-17 05:42:30|424.63|421.83|424.8|422|424.8|422|424.63|421.83|0
1645076560000|2022-02-17 05:42:40|424.96|422.16|424.96|422.16|425.13|422.33|424.96|422.16|0
1645076570000|2022-02-17 05:42:50|424.88|422.08|424.96|422.16|424.96|422.16|424.8|422|0
1645076580000|2022-02-17 05:43:00|424.8|422|424.63|421.83|424.8|422|424.63|421.83|0
1645076590000|2022-02-17 05:43:10|424.72|421.92|424.96|422.16|424.96|422.16|424.63|421.83|0
1645076600000|2022-02-17 05:43:20|425.05|422.25|425.13|422.33|425.13|422.33|425.05|422.25|0
1645076610000|2022-02-17 05:43:30|425.05|422.25|425.05|422.25|425.05|422.25|425.05|422.25|0
1645076620000|2022-02-17 05:43:40|424.96|422.16|425.22|422.42|425.22|422.42|424.96|422.16|0
1645076630000|2022-02-17 05:43:50|425.3|422.5|425.46|422.66|425.46|422.66|425.3|422.5|0
1645076640000|2022-02-17 05:44:00|425.13|422.33|425.3|422.5|425.3|422.5|425.13|422.33|0
1645076650000|2022-02-17 05:44:10|425.46|422.66|425.38|422.58|425.46|422.66|425.38|422.58|0
1645076660000|2022-02-17 05:44:20|425.3|422.5|425.22|422.42|425.3|422.5|425.22|422.42|0
1645076670000|2022-02-17 05:44:30|425.3|422.5|425.13|422.33|425.3|422.5|425.13|422.33|0
1645076680000|2022-02-17 05:44:40|425.3|422.5|425.63|422.83|425.63|422.83|425.3|422.5|0
1645076690000|2022-02-17 05:44:50|425.55|422.75|425.3|422.5|425.55|422.75|425.3|422.5|0
1645076700000|2022-02-17 05:45:00|425.46|422.66|425.46|422.66|425.46|422.66|425.46|422.66|0
1645076720000|2022-02-17 05:45:20|425.63|422.83|425.63|422.83|425.63|422.83|425.63|422.83|0
1645076730000|2022-02-17 05:45:30|425.72|422.92|425.8|423|425.8|423|425.72|422.92|0
1645076740000|2022-02-17 05:45:40|425.63|422.83|425.63|422.83|425.8|423|425.63|422.83|0
1645076750000|2022-02-17 05:45:50|425.3|422.5|425.8|423|425.8|423|425.3|422.5|0
1645076760000|2022-02-17 05:46:00|425.63|422.83|425.46|422.66|425.63|422.83|425.46|422.66|0
1645076770000|2022-02-17 05:46:10|425.63|422.83|426.3|423.5|426.3|423.5|425.63|422.83|0
1645076780000|2022-02-17 05:46:20|426.13|423.33|426.55|423.75|426.55|423.75|426.13|423.33|0
1645076790000|2022-02-17 05:46:30|426.47|423.67|426.38|423.58|426.47|423.67|426.38|423.58|0
1645076800000|2022-02-17 05:46:40|426.3|423.5|426.38|423.58|426.38|423.58|426.22|423.42|0
1645076810000|2022-02-17 05:46:50|426.46|423.66|426.63|423.83|426.63|423.83|426.46|423.66|0
1645076820000|2022-02-17 05:47:00|426.46|423.66|426.05|423.25|426.46|423.66|425.96|423.16|0
1645076830000|2022-02-17 05:47:10|426.13|423.33|426.13|423.33|426.22|423.42|426.13|423.33|0
1645076840000|2022-02-17 05:47:20|426.3|423.5|426.3|423.5|426.38|423.58|426.3|423.5|0
1645076850000|2022-02-17 05:47:30|426.38|423.58|426.46|423.66|426.46|423.66|426.3|423.5|0
1645076870000|2022-02-17 05:47:50|426.63|423.83|426.63|423.83|426.63|423.83|426.63|423.83|0
1645076880000|2022-02-17 05:48:00|426.46|423.66|426.89|424.09|426.89|424.09|426.46|423.66|0
1645076890000|2022-02-17 05:48:10|426.8|424|427.13|424.33|427.22|424.42|426.8|424|0
1645076900000|2022-02-17 05:48:20|427.3|424.5|427.13|424.33|427.3|424.5|427.13|424.33|0
1645076910000|2022-02-17 05:48:30|427.3|424.5|427.22|424.42|427.3|424.5|427.22|424.42|0
1645076920000|2022-02-17 05:48:40|427.13|424.33|427.3|424.5|427.3|424.5|427.13|424.33|0
1645076930000|2022-02-17 05:48:50|427.13|424.33|427.47|424.67|427.47|424.67|427.13|424.33|0
1645076940000|2022-02-17 05:49:00|427.39|424.59|427.13|424.33|427.39|424.59|427.13|424.33|0
1645076950000|2022-02-17 05:49:10|427.3|424.5|426.97|424.17|427.3|424.5|426.97|424.17|0
1645076960000|2022-02-17 05:49:20|427.13|424.33|427.13|424.33|427.22|424.42|427.13|424.33|0
1645076970000|2022-02-17 05:49:30|426.97|424.17|426.97|424.17|426.97|424.17|426.97|424.17|0
1645076980000|2022-02-17 05:49:40|427.22|424.42|427.47|424.67|427.47|424.67|427.22|424.42|0
1645076990000|2022-02-17 05:49:50|427.63|424.83|427.47|424.67|427.63|424.83|427.47|424.67|0
1645077000000|2022-02-17 05:50:00|427.39|424.59|426.97|424.17|427.39|424.59|426.97|424.17|0
1645077010000|2022-02-17 05:50:10|426.88|424.08|426.8|424|426.97|424.17|426.8|424|0
1645077020000|2022-02-17 05:50:20|426.88|424.08|426.46|423.66|426.88|424.08|426.46|423.66|0
1645077030000|2022-02-17 05:50:30|426.63|423.83|426.55|423.75|426.63|423.83|426.55|423.75|0
1645077040000|2022-02-17 05:50:40|426.8|424|426.72|423.92|426.88|424.08|426.72|423.92|0
1645077050000|2022-02-17 05:50:50|426.8|424|426.8|424|426.96|424.16|426.8|424|0
1645077060000|2022-02-17 05:51:00|426.63|423.83|426.63|423.83|426.63|423.83|426.63|423.83|0
1645077070000|2022-02-17 05:51:10|426.72|423.92|426.8|424|426.8|424|426.63|423.83|0
1645077080000|2022-02-17 05:51:20|426.96|424.16|427.13|424.33|427.13|424.33|426.96|424.16|0
1645077090000|2022-02-17 05:51:30|427.39|424.59|427.47|424.67|427.47|424.67|427.3|424.5|0
1645077100000|2022-02-17 05:51:40|427.39|424.59|427.3|424.5|427.39|424.59|427.3|424.5|0
1645077110000|2022-02-17 05:51:50|427.22|424.42|427.3|424.5|427.3|424.5|427.13|424.33|0
1645077120000|2022-02-17 05:52:00|427.22|424.42|427.3|424.5|427.3|424.5|427.22|424.42|0
1645077140000|2022-02-17 05:52:20|427.47|424.67|427.63|424.83|427.63|424.83|427.47|424.67|0
1645077150000|2022-02-17 05:52:30|427.89|425.09|427.89|425.09|427.97|425.17|427.89|425.09|0
1645077160000|2022-02-17 05:52:40|427.97|425.17|427.97|425.17|427.97|425.17|427.97|425.17|0
1645077170000|2022-02-17 05:52:50|428.14|425.34|427.97|425.17|428.14|425.34|427.97|425.17|0
1645077180000|2022-02-17 05:53:00|427.8|425|427.8|425|427.8|425|427.8|425|0
1645077190000|2022-02-17 05:53:10|427.97|425.17|428.14|425.34|428.14|425.34|427.89|425.09|0
1645077200000|2022-02-17 05:53:20|428.3|425.5|428.22|425.42|428.3|425.5|428.22|425.42|0
1645077210000|2022-02-17 05:53:30|428.3|425.5|428.14|425.34|428.3|425.5|428.05|425.25|0
1645077220000|2022-02-17 05:53:40|428.05|425.25|427.89|425.09|428.05|425.25|427.89|425.09|0
1645077230000|2022-02-17 05:53:50|427.8|425|427.8|425|427.8|425|427.8|425|0
1645077240000|2022-02-17 05:54:00|427.72|424.92|427.13|424.33|427.72|424.92|427.13|424.33|0
1645077250000|2022-02-17 05:54:10|427.3|424.5|427.3|424.5|427.39|424.59|427.3|424.5|0
1645077260000|2022-02-17 05:54:20|427.39|424.59|427.3|424.5|427.39|424.59|427.3|424.5|0
1645077280000|2022-02-17 05:54:40|427.38|424.58|427.3|424.5|427.38|424.58|427.3|424.5|0
1645077300000|2022-02-17 05:55:00|427.47|424.67|427.47|424.67|427.47|424.67|427.47|424.67|0
1645077310000|2022-02-17 05:55:10|427.55|424.75|427.63|424.83|427.63|424.83|427.47|424.67|0
1645077320000|2022-02-17 05:55:20|427.55|424.75|427.3|424.5|427.63|424.83|427.3|424.5|0
1645077330000|2022-02-17 05:55:30|427.22|424.42|427.05|424.25|427.22|424.42|427.05|424.25|0
1645077340000|2022-02-17 05:55:40|426.96|424.16|426.63|423.83|426.96|424.16|426.63|423.83|0
1645077350000|2022-02-17 05:55:50|426.46|423.66|426.46|423.66|426.46|423.66|426.46|423.66|0
1645077360000|2022-02-17 05:56:00|426.29|423.49|426.38|423.58|426.38|423.58|426.29|423.49|0
1645077370000|2022-02-17 05:56:10|426.55|423.75|426.55|423.75|426.55|423.75|426.55|423.75|0
1645077380000|2022-02-17 05:56:20|426.46|423.66|426.63|423.83|426.63|423.83|426.38|423.58|0
1645077390000|2022-02-17 05:56:30|426.55|423.75|426.55|423.75|426.8|424|426.55|423.75|0
1645077400000|2022-02-17 05:56:40|426.63|423.83|426.46|423.66|426.63|423.83|426.46|423.66|0
1645077420000|2022-02-17 05:57:00|426.55|423.75|426.8|424|426.8|424|426.55|423.75|0
1645077430000|2022-02-17 05:57:10|426.96|424.16|426.8|424|426.96|424.16|426.8|424|0
1645077460000|2022-02-17 05:57:40|426.96|424.16|427.13|424.33|427.13|424.33|426.96|424.16|0
1645077470000|2022-02-17 05:57:50|427.3|424.5|427.13|424.33|427.3|424.5|427.13|424.33|0
1645077490000|2022-02-17 05:58:10|426.8|424|426.46|423.66|426.8|424|426.46|423.66|0
1645077500000|2022-02-17 05:58:20|426.38|423.58|426.63|423.83|426.63|423.83|426.38|423.58|0
1645077510000|2022-02-17 05:58:30|426.96|424.16|426.96|424.16|426.96|424.16|426.96|424.16|0
1645077520000|2022-02-17 05:58:40|426.8|424|427.13|424.33|427.13|424.33|426.79|423.99|0
1645077540000|2022-02-17 05:59:00|427.46|424.66|427.13|424.33|427.46|424.66|427.13|424.33|0
1645077550000|2022-02-17 05:59:10|426.96|424.16|426.88|424.08|427.13|424.33|426.88|424.08|0
1645077560000|2022-02-17 05:59:20|426.96|424.16|426.46|423.66|426.96|424.16|426.46|423.66|0
1645077570000|2022-02-17 05:59:30|426.79|423.99|426.29|423.49|426.79|423.99|426.29|423.49|0
1645077580000|2022-02-17 05:59:40|426.21|423.41|425.96|423.16|426.21|423.41|425.96|423.16|0
1645077590000|2022-02-17 05:59:50|426.05|423.25|425.79|422.99|426.13|423.33|425.79|422.99|0
1645077600000|2022-02-17 06:00:00|426.71|423.91|426.96|424.16|427.22|424.42|426.71|423.91|0
1645077610000|2022-02-17 06:00:10|427.13|424.33|427.13|424.33|427.46|424.66|427.13|424.33|0
1645077620000|2022-02-17 06:00:20|427.22|424.42|427.22|424.42|427.22|424.42|427.22|424.42|0
1645077630000|2022-02-17 06:00:30|427.3|424.5|427.88|425.08|428.3|425.5|427.3|424.5|0
1645077640000|2022-02-17 06:00:40|427.8|425|426.38|423.58|427.88|425.08|426.38|423.58|0
1645077650000|2022-02-17 06:00:50|426.29|423.49|426.21|423.41|426.38|423.58|426.21|423.41|0
1645077660000|2022-02-17 06:01:00|426.29|423.49|426.29|423.49|426.29|423.49|426.21|423.41|0
1645077670000|2022-02-17 06:01:10|426.38|423.58|426.38|423.58|426.38|423.58|426.29|423.49|0
1645077690000|2022-02-17 06:01:30|426.29|423.49|426.13|423.33|426.29|423.49|426.13|423.33|0
1645077700000|2022-02-17 06:01:40|426.21|423.41|426.21|423.41|426.21|423.41|426.13|423.33|0
1645077710000|2022-02-17 06:01:50|426.29|423.49|426.38|423.58|426.38|423.58|426.29|423.49|0
1645077720000|2022-02-17 06:02:00|426.29|423.49|426.38|423.58|426.38|423.58|426.29|423.49|0
1645077730000|2022-02-17 06:02:10|426.29|423.49|426.38|423.58|426.38|423.58|426.29|423.49|0
1645077740000|2022-02-17 06:02:20|426.29|423.49|426.38|423.58|426.38|423.58|426.29|423.49|0
1645077750000|2022-02-17 06:02:30|426.29|423.49|426.29|423.49|426.29|423.49|426.29|423.49|0
1645077760000|2022-02-17 06:02:40|426.38|423.58|426.13|423.33|426.38|423.58|426.13|423.33|0
1645077770000|2022-02-17 06:02:50|425.96|423.16|424.71|421.91|425.96|423.16|424.71|421.91|0
1645077780000|2022-02-17 06:03:00|424.79|421.99|425.12|422.32|425.12|422.32|424.79|421.99|0
1645077790000|2022-02-17 06:03:10|425.21|422.41|425.21|422.41|425.21|422.41|425.21|422.41|0
1645077800000|2022-02-17 06:03:20|425.29|422.49|425.46|422.66|425.46|422.66|425.29|422.49|0
1645077810000|2022-02-17 06:03:30|425.54|422.74|425.62|422.82|425.71|422.91|425.54|422.74|0
1645077820000|2022-02-17 06:03:40|425.79|422.99|426.12|423.32|426.12|423.32|425.79|422.99|0
1645077830000|2022-02-17 06:03:50|426.29|423.49|426.12|423.32|426.29|423.49|426.12|423.32|0
1645077840000|2022-02-17 06:04:00|426.21|423.41|426.38|423.58|426.38|423.58|426.21|423.41|0
1645077850000|2022-02-17 06:04:10|426.29|423.49|426.38|423.58|426.38|423.58|426.29|423.49|0
1645077860000|2022-02-17 06:04:20|426.29|423.49|426.46|423.66|426.46|423.66|426.29|423.49|0
1645077870000|2022-02-17 06:04:30|426.29|423.49|426.79|423.99|426.79|423.99|426.29|423.49|0
1645077880000|2022-02-17 06:04:40|426.71|423.91|426.12|423.32|426.71|423.91|426.12|423.32|0
1645077890000|2022-02-17 06:04:50|426.04|423.24|427.13|424.33|427.13|424.33|426.04|423.24|0
1645077900000|2022-02-17 06:05:00|426.96|424.16|427.13|424.33|427.29|424.49|426.96|424.16|0
1645077910000|2022-02-17 06:05:10|427.29|424.49|427.29|424.49|427.46|424.66|427.29|424.49|0
1645077920000|2022-02-17 06:05:20|427.46|424.66|427.46|424.66|427.46|424.66|427.38|424.58|0
1645077930000|2022-02-17 06:05:30|427.88|425.08|427.8|425|427.88|425.08|427.63|424.83|0
1645077940000|2022-02-17 06:05:40|428.13|425.33|428.13|425.33|428.13|425.33|427.96|425.16|0
1645077950000|2022-02-17 06:05:50|428.3|425.5|428.3|425.5|428.3|425.5|428.13|425.33|0
1645077960000|2022-02-17 06:06:00|428.39|425.59|428.3|425.5|428.39|425.59|428.3|425.5|0
1645077970000|2022-02-17 06:06:10|428.55|425.75|428.63|425.83|428.63|425.83|428.47|425.67|0
1645077980000|2022-02-17 06:06:20|428.47|425.67|428.63|425.83|428.63|425.83|428.47|425.67|0
1645077990000|2022-02-17 06:06:30|428.72|425.92|428.8|426|428.8|426|428.72|425.92|0
1645078010000|2022-02-17 06:06:50|428.72|425.92|428.3|425.5|428.72|425.92|428.3|425.5|0
1645078020000|2022-02-17 06:07:00|428.39|425.59|428.13|425.33|428.39|425.59|428.13|425.33|0
1645078030000|2022-02-17 06:07:10|427.96|425.16|427.96|425.16|427.96|425.16|427.96|425.16|0
1645078040000|2022-02-17 06:07:20|427.8|425|428.13|425.33|428.13|425.33|427.8|425|0
1645078050000|2022-02-17 06:07:30|427.96|425.16|427.96|425.16|427.96|425.16|427.96|425.16|0
1645078070000|2022-02-17 06:07:50|428.05|425.25|428.05|425.25|428.05|425.25|427.88|425.08|0
1645078080000|2022-02-17 06:08:00|427.8|425|427.8|425|427.8|425|427.71|424.91|0
1645078100000|2022-02-17 06:08:20|427.88|425.08|428.13|425.33|428.13|425.33|427.88|425.08|0
1645078110000|2022-02-17 06:08:30|428.3|425.5|428.13|425.33|428.3|425.5|428.13|425.33|0
1645078120000|2022-02-17 06:08:40|427.96|425.16|428.05|425.25|428.13|425.33|427.96|425.16|0
1645078130000|2022-02-17 06:08:50|427.96|425.16|427.79|424.99|427.96|425.16|427.79|424.99|0
1645078140000|2022-02-17 06:09:00|427.96|425.16|427.88|425.08|427.96|425.16|427.79|424.99|0
1645078150000|2022-02-17 06:09:10|427.96|425.16|428.05|425.25|428.05|425.25|427.96|425.16|0
1645078160000|2022-02-17 06:09:20|428.13|425.33|428.22|425.42|428.3|425.5|428.13|425.33|0
1645078170000|2022-02-17 06:09:30|428.05|425.25|428.13|425.33|428.22|425.42|428.05|425.25|0
1645078180000|2022-02-17 06:09:40|428.22|425.42|428.13|425.33|428.3|425.5|428.13|425.33|0
1645078190000|2022-02-17 06:09:50|428.3|425.5|428.22|425.42|428.3|425.5|428.22|425.42|0
1645078200000|2022-02-17 06:10:00|428.13|425.33|428.38|425.58|428.38|425.58|428.13|425.33|0
1645078210000|2022-02-17 06:10:10|428.89|426.09|428.72|425.92|428.89|426.09|428.63|425.83|0
1645078220000|2022-02-17 06:10:20|428.8|426|429.13|426.33|429.13|426.33|428.8|426|0
1645078230000|2022-02-17 06:10:30|429.3|426.5|429.3|426.5|429.47|426.67|429.3|426.5|0
1645078240000|2022-02-17 06:10:40|429.47|426.67|429.39|426.59|429.47|426.67|429.39|426.59|0
1645078250000|2022-02-17 06:10:50|429.47|426.67|429.97|427.17|429.97|427.17|429.47|426.67|0
1645078260000|2022-02-17 06:11:00|429.81|427.01|429.81|427.01|429.81|427.01|429.81|427.01|0
1645078270000|2022-02-17 06:11:10|429.64|426.84|429.81|427.01|429.81|427.01|429.64|426.84|0
1645078280000|2022-02-17 06:11:20|429.64|426.84|429.72|426.92|429.81|427.01|429.64|426.84|0
1645078290000|2022-02-17 06:11:30|429.64|426.84|430.06|427.26|430.14|427.34|429.64|426.84|0
1645078300000|2022-02-17 06:11:40|430.14|427.34|429.97|427.17|430.14|427.34|429.97|427.17|0
1645078310000|2022-02-17 06:11:50|429.39|426.59|429.64|426.84|429.64|426.84|429.39|426.59|0
1645078320000|2022-02-17 06:12:00|429.72|426.92|429.56|426.76|429.72|426.92|429.56|426.76|0
1645078330000|2022-02-17 06:12:10|429.64|426.84|429.64|426.84|429.64|426.84|429.64|426.84|0
1645078340000|2022-02-17 06:12:20|429.72|426.92|429.64|426.84|429.72|426.92|429.64|426.84|0
1645078350000|2022-02-17 06:12:30|429.72|426.92|429.64|426.84|429.72|426.92|429.64|426.84|0
1645078360000|2022-02-17 06:12:40|429.72|426.92|429.64|426.84|429.72|426.92|429.64|426.84|0
1645078370000|2022-02-17 06:12:50|429.72|426.92|429.72|426.92|429.72|426.92|429.64|426.84|0
1645078380000|2022-02-17 06:13:00|429.64|426.84|429.64|426.84|429.64|426.84|429.64|426.84|0
1645078400000|2022-02-17 06:13:20|429.72|426.92|429.64|426.84|429.72|426.92|429.64|426.84|0
1645078410000|2022-02-17 06:13:30|429.72|426.92|429.72|426.92|429.72|426.92|429.64|426.84|0
1645078420000|2022-02-17 06:13:40|429.64|426.84|429.64|426.84|429.8|427|429.64|426.84|0
1645078430000|2022-02-17 06:13:50|429.72|426.92|429.72|426.92|429.72|426.92|429.72|426.92|0
1645078440000|2022-02-17 06:14:00|429.64|426.84|429.64|426.84|429.64|426.84|429.64|426.84|0
1645078450000|2022-02-17 06:14:10|429.56|426.76|429.13|426.33|429.56|426.76|429.13|426.33|0
1645078460000|2022-02-17 06:14:20|428.97|426.17|429.3|426.5|429.47|426.67|428.97|426.17|0
1645078470000|2022-02-17 06:14:30|429.47|426.67|429.64|426.84|429.72|426.92|429.47|426.67|0
1645078480000|2022-02-17 06:14:40|429.72|426.92|429.47|426.67|429.72|426.92|429.47|426.67|0
1645078490000|2022-02-17 06:14:50|429.64|426.84|429.64|426.84|429.64|426.84|429.64|426.84|0
1645078500000|2022-02-17 06:15:00|429.72|426.92|429.64|426.84|429.72|426.92|429.64|426.84|0
1645078510000|2022-02-17 06:15:10|429.56|426.76|429.64|426.84|429.64|426.84|429.56|426.76|0
1645078520000|2022-02-17 06:15:20|429.56|426.76|429.47|426.67|429.56|426.76|429.47|426.67|0
1645078530000|2022-02-17 06:15:30|429.64|426.84|428.8|426|429.64|426.84|428.8|426|0
1645078540000|2022-02-17 06:15:40|428.63|425.83|428.63|425.83|428.63|425.83|428.63|425.83|0
1645078550000|2022-02-17 06:15:50|428.72|425.92|428.72|425.92|428.8|426|428.72|425.92|0
1645078560000|2022-02-17 06:16:00|428.8|426|428.72|425.92|428.8|426|428.72|425.92|0
1645078570000|2022-02-17 06:16:10|428.05|425.25|428.13|425.33|428.13|425.33|427.96|425.16|0
1645078580000|2022-02-17 06:16:20|428.05|425.25|427.79|424.99|428.05|425.25|427.79|424.99|0
1645078590000|2022-02-17 06:16:30|427.88|425.08|427.96|425.16|428.13|425.33|427.88|425.08|0
1645078610000|2022-02-17 06:16:50|428.13|425.33|428.55|425.75|428.63|425.83|428.13|425.33|0
1645078620000|2022-02-17 06:17:00|428.8|426|428.96|426.16|428.96|426.16|428.72|425.92|0
1645078630000|2022-02-17 06:17:10|429.05|426.25|428.96|426.16|429.13|426.33|428.96|426.16|0
1645078640000|2022-02-17 06:17:20|428.8|426|428.8|426|428.96|426.16|428.8|426|0
1645078650000|2022-02-17 06:17:30|428.88|426.08|428.63|425.83|428.88|426.08|428.63|425.83|0
1645078660000|2022-02-17 06:17:40|428.8|426|428.96|426.16|428.96|426.16|428.8|426|0
1645078670000|2022-02-17 06:17:50|428.72|425.92|428.8|426|428.8|426|428.72|425.92|0
1645078680000|2022-02-17 06:18:00|428.88|426.08|428.96|426.16|428.96|426.16|428.88|426.08|0
1645078690000|2022-02-17 06:18:10|428.88|426.08|428.96|426.16|428.96|426.16|428.88|426.08|0
1645078700000|2022-02-17 06:18:20|428.55|425.75|428.29|425.49|428.55|425.75|428.29|425.49|0
1645078710000|2022-02-17 06:18:30|428.46|425.66|428.46|425.66|428.46|425.66|428.29|425.49|0
1645078720000|2022-02-17 06:18:40|428.29|425.49|428.29|425.49|428.29|425.49|428.29|425.49|0
1645078730000|2022-02-17 06:18:50|428.63|425.83|428.55|425.75|428.63|425.83|428.55|425.75|0
1645078740000|2022-02-17 06:19:00|428.38|425.58|428.38|425.58|428.46|425.66|428.29|425.49|0
1645078750000|2022-02-17 06:19:10|428.29|425.49|427.96|425.16|428.29|425.49|427.96|425.16|0
1645078760000|2022-02-17 06:19:20|428.05|425.25|427.96|425.16|428.05|425.25|427.96|425.16|0
1645078770000|2022-02-17 06:19:30|427.79|424.99|427.96|425.16|427.96|425.16|427.62|424.82|0
1645078780000|2022-02-17 06:19:40|427.79|424.99|427.96|425.16|427.96|425.16|427.79|424.99|0
1645078790000|2022-02-17 06:19:50|427.46|424.66|427.29|424.49|427.46|424.66|427.21|424.41|0
1645078800000|2022-02-17 06:20:00|427.79|424.99|428.21|425.41|428.21|425.41|427.79|424.99|0
1645078810000|2022-02-17 06:20:10|428.13|425.33|427.79|424.99|428.13|425.33|427.79|424.99|0
1645078820000|2022-02-17 06:20:20|427.54|424.74|427.38|424.58|427.54|424.74|427.12|424.32|0
1645078830000|2022-02-17 06:20:30|427.12|424.32|426.79|423.99|427.12|424.32|426.79|423.99|0
1645078840000|2022-02-17 06:20:40|426.62|423.82|426.87|424.07|426.87|424.07|426.62|423.82|0
1645078850000|2022-02-17 06:20:50|426.95|424.15|427.12|424.32|427.12|424.32|426.95|424.15|0
1645078860000|2022-02-17 06:21:00|427.21|424.41|427.29|424.49|427.29|424.49|427.12|424.32|0
1645078880000|2022-02-17 06:21:20|427.46|424.66|427.46|424.66|427.46|424.66|427.46|424.66|0
1645078890000|2022-02-17 06:21:30|427.38|424.58|427.29|424.49|427.38|424.58|427.29|424.49|0
1645078910000|2022-02-17 06:21:50|427.46|424.66|427.62|424.82|427.62|424.82|427.46|424.66|0
1645078920000|2022-02-17 06:22:00|427.71|424.91|427.71|424.91|427.71|424.91|427.62|424.82|0
1645078930000|2022-02-17 06:22:10|427.46|424.66|427.12|424.32|427.54|424.74|427.12|424.32|0
1645078940000|2022-02-17 06:22:20|427.29|424.49|427.21|424.41|427.29|424.49|427.21|424.41|0
1645078950000|2022-02-17 06:22:30|427.46|424.66|427.38|424.58|427.46|424.66|427.38|424.58|0
1645078960000|2022-02-17 06:22:40|427.62|424.82|427.38|424.58|427.62|424.82|427.38|424.58|0
1645078970000|2022-02-17 06:22:50|427.46|424.66|427.46|424.66|427.46|424.66|427.46|424.66|0
1645078980000|2022-02-17 06:23:00|427.71|424.91|427.96|425.16|427.96|425.16|427.71|424.91|0
1645078990000|2022-02-17 06:23:10|427.79|424.99|427.96|425.16|427.96|425.16|427.79|424.99|0
1645079000000|2022-02-17 06:23:20|427.88|425.08|427.88|425.08|427.88|425.08|427.88|425.08|0
1645079010000|2022-02-17 06:23:30|428.04|425.24|428.29|425.49|428.29|425.49|427.88|425.08|0
1645079020000|2022-02-17 06:23:40|428.46|425.66|428.38|425.58|428.46|425.66|428.29|425.49|0
1645079030000|2022-02-17 06:23:50|428.29|425.49|428.04|425.24|428.29|425.49|428.04|425.24|0
1645079040000|2022-02-17 06:24:00|427.96|425.16|428.04|425.24|428.12|425.32|427.96|425.16|0
1645079050000|2022-02-17 06:24:10|427.96|425.16|428.21|425.41|428.21|425.41|427.96|425.16|0
1645079060000|2022-02-17 06:24:20|428.12|425.32|428.12|425.32|428.12|425.32|428.12|425.32|0
1645079070000|2022-02-17 06:24:30|428.04|425.24|428.29|425.49|428.38|425.58|428.04|425.24|0
1645079080000|2022-02-17 06:24:40|428.38|425.58|428.21|425.41|428.38|425.58|427.96|425.16|0
1645079090000|2022-02-17 06:24:50|428.29|425.49|428.21|425.41|428.29|425.49|428.21|425.41|0
1645079100000|2022-02-17 06:25:00|428.29|425.49|429.33|426.53|429.33|426.53|428.29|425.49|0
1645079110000|2022-02-17 06:25:10|429.24|426.44|429.33|426.53|429.33|426.53|428.64|425.84|0
1645079130000|2022-02-17 06:25:30|429.5|426.7|429.33|426.53|429.5|426.7|429.25|426.45|0
1645079140000|2022-02-17 06:25:40|429.42|426.62|429.33|426.53|429.42|426.62|429.33|426.53|0
1645079150000|2022-02-17 06:25:50|429.25|426.45|429.33|426.53|429.33|426.53|429.25|426.45|0
1645079170000|2022-02-17 06:26:10|429.67|426.87|429.42|426.62|429.67|426.87|429.33|426.53|0
1645079180000|2022-02-17 06:26:20|429.5|426.7|429.33|426.53|429.5|426.7|429.33|426.53|0
1645079190000|2022-02-17 06:26:30|429.25|426.45|429.16|426.36|429.25|426.45|429.16|426.36|0
1645079200000|2022-02-17 06:26:40|429|426.2|429|426.2|429|426.2|429|426.2|0
1645079220000|2022-02-17 06:27:00|429.16|426.36|429.08|426.28|429.16|426.36|429.08|426.28|0
1645079230000|2022-02-17 06:27:10|429|426.2|429.16|426.36|429.16|426.36|429|426.2|0
1645079240000|2022-02-17 06:27:20|429.08|426.28|429.16|426.36|429.16|426.36|429.08|426.28|0
1645079250000|2022-02-17 06:27:30|429|426.2|429|426.2|429|426.2|429|426.2|0
1645079280000|2022-02-17 06:28:00|429.16|426.36|429.16|426.36|429.16|426.36|429.16|426.36|0
1645079300000|2022-02-17 06:28:20|429.08|426.28|429.08|426.28|429.08|426.28|429|426.2|0
1645079310000|2022-02-17 06:28:30|429|426.2|429|426.2|429|426.2|429|426.2|0
1645079320000|2022-02-17 06:28:40|428.83|426.03|428.66|425.86|428.83|426.03|428.66|425.86|0
1645079330000|2022-02-17 06:28:50|428.75|425.95|428.66|425.86|428.75|425.95|428.49|425.69|0
1645079340000|2022-02-17 06:29:00|428.83|426.03|429.5|426.7|429.5|426.7|428.83|426.03|0
1645079350000|2022-02-17 06:29:10|429.75|426.95|429.67|426.87|429.75|426.95|429.67|426.87|0
1645079360000|2022-02-17 06:29:20|429.75|426.95|424.82|422.02|429.83|427.03|424.82|422.02|0
1645079370000|2022-02-17 06:29:30|425.41|422.61|426.08|423.28|426.32|423.52|425.41|422.61|0
1645079380000|2022-02-17 06:29:40|425.82|423.02|425.08|422.28|425.82|423.02|425.08|422.28|0
1645079390000|2022-02-17 06:29:50|424.99|422.19|423.66|420.86|424.99|422.19|423.66|420.86|0
1645079400000|2022-02-17 06:30:00|422.99|420.19|423.58|420.78|423.58|420.78|422.16|419.36|0
1645079410000|2022-02-17 06:30:10|423.33|420.53|424.32|421.52|424.58|421.78|423.33|420.53|0
1645079420000|2022-02-17 06:30:20|423.99|421.19|423.33|420.53|424.49|421.69|423.33|420.53|0
1645079430000|2022-02-17 06:30:30|424.41|421.61|424.32|421.52|424.41|421.61|424.08|421.28|0
1645079440000|2022-02-17 06:30:40|424.49|421.69|424.66|421.86|424.66|421.86|424.32|421.52|0
1645079450000|2022-02-17 06:30:50|424.91|422.11|425.66|422.86|425.66|422.86|424.74|421.94|0
1645079460000|2022-02-17 06:31:00|425.82|423.02|427.16|424.36|427.16|424.36|425.82|423.02|0
1645079470000|2022-02-17 06:31:10|426.32|423.52|426.91|424.11|426.91|424.11|426.32|423.52|0
1645079480000|2022-02-17 06:31:20|428.58|425.78|428.66|425.86|428.75|425.95|428.33|425.53|0
1645079490000|2022-02-17 06:31:30|428.41|425.61|427.91|425.11|428.58|425.78|427.91|425.11|0
1645079500000|2022-02-17 06:31:40|428.58|425.78|428.75|425.95|429|426.2|428.58|425.78|0
1645079510000|2022-02-17 06:31:50|429.5|426.7|429.83|427.03|429.83|427.03|429.08|426.28|0
1645079520000|2022-02-17 06:32:00|429.92|427.12|430.17|427.37|430.17|427.37|429.92|427.12|0
1645079530000|2022-02-17 06:32:10|430.09|427.29|429.83|427.03|430.09|427.29|429.67|426.87|0
1645079540000|2022-02-17 06:32:20|430.17|427.37|429.75|426.95|430.17|427.37|429.75|426.95|0
1645079550000|2022-02-17 06:32:30|429.67|426.87|429.5|426.7|429.67|426.87|429.42|426.62|0
1645079560000|2022-02-17 06:32:40|428.49|425.69|428.33|425.53|428.91|426.11|428.33|425.53|0
1645079570000|2022-02-17 06:32:50|428.66|425.86|429.08|426.28|429.08|426.28|428.66|425.86|0
1645079580000|2022-02-17 06:33:00|429.33|426.53|428.91|426.11|429.33|426.53|428.91|426.11|0
1645079590000|2022-02-17 06:33:10|429.16|426.36|429.25|426.45|429.25|426.45|429.08|426.28|0
1645079600000|2022-02-17 06:33:20|429.33|426.53|429.33|426.53|429.33|426.53|429.25|426.45|0
1645079610000|2022-02-17 06:33:30|429.58|426.78|429.5|426.7|429.58|426.78|429.33|426.53|0
1645079620000|2022-02-17 06:33:40|429.42|426.62|429.16|426.36|429.58|426.78|429.16|426.36|0
1645079630000|2022-02-17 06:33:50|429.25|426.45|429.42|426.62|429.42|426.62|428.99|426.19|0
1645079640000|2022-02-17 06:34:00|429.16|426.36|428.83|426.03|429.25|426.45|428.83|426.03|0
1645079650000|2022-02-17 06:34:10|428.58|425.78|428.49|425.69|428.66|425.86|428.49|425.69|0
1645079660000|2022-02-17 06:34:20|428.41|425.61|428.58|425.78|428.58|425.78|428.41|425.61|0
1645079670000|2022-02-17 06:34:30|428.49|425.69|428.24|425.44|428.49|425.69|428.24|425.44|0
1645079680000|2022-02-17 06:34:40|428.33|425.53|427.99|425.19|428.33|425.53|427.82|425.02|0
1645079690000|2022-02-17 06:34:50|427.91|425.11|428.16|425.36|428.16|425.36|427.91|425.11|0
1645079700000|2022-02-17 06:35:00|427.66|424.86|427.49|424.69|427.66|424.86|427.32|424.52|0
1645079710000|2022-02-17 06:35:10|428.99|426.19|429.33|426.53|429.33|426.53|428.99|426.19|0
1645079720000|2022-02-17 06:35:20|429.16|426.36|428.83|426.03|429.16|426.36|428.66|425.86|0
1645079730000|2022-02-17 06:35:30|428.41|425.61|428.24|425.44|428.41|425.61|428.16|425.36|0
1645079740000|2022-02-17 06:35:40|428.32|425.52|428.32|425.52|428.32|425.52|428.24|425.44|0
1645079750000|2022-02-17 06:35:50|428.24|425.44|427.99|425.19|428.24|425.44|427.99|425.19|0
1645079760000|2022-02-17 06:36:00|428.08|425.28|427.99|425.19|428.08|425.28|427.91|425.11|0
1645079770000|2022-02-17 06:36:10|428.24|425.44|428.08|425.28|428.24|425.44|428.08|425.28|0
1645079780000|2022-02-17 06:36:20|428.32|425.52|428.32|425.52|428.32|425.52|428.16|425.36|0
1645079790000|2022-02-17 06:36:30|427.82|425.02|427.99|425.19|427.99|425.19|427.66|424.86|0
1645079800000|2022-02-17 06:36:40|427.82|425.02|427.66|424.86|427.91|425.11|427.66|424.86|0
1645079810000|2022-02-17 06:36:50|427.99|425.19|427.99|425.19|427.99|425.19|427.82|425.02|0
1645079820000|2022-02-17 06:37:00|427.82|425.02|428.32|425.52|428.41|425.61|427.82|425.02|0
1645079830000|2022-02-17 06:37:10|428.24|425.44|428.08|425.28|428.41|425.61|428.08|425.28|0
1645079840000|2022-02-17 06:37:20|427.99|425.19|427.74|424.94|427.99|425.19|427.74|424.94|0
1645079850000|2022-02-17 06:37:30|427.91|425.11|427.82|425.02|427.91|425.11|427.82|425.02|0
1645079860000|2022-02-17 06:37:40|427.91|425.11|427.82|425.02|427.91|425.11|427.82|425.02|0
1645079870000|2022-02-17 06:37:50|427.74|424.94|427.74|424.94|427.82|425.02|427.74|424.94|0
1645079880000|2022-02-17 06:38:00|427.91|425.11|428.41|425.61|428.41|425.61|427.82|425.02|0
1645079890000|2022-02-17 06:38:10|428.16|425.36|428.41|425.61|428.41|425.61|428.16|425.36|0
1645079900000|2022-02-17 06:38:20|428.49|425.69|428.58|425.78|428.58|425.78|428.41|425.61|0
1645079910000|2022-02-17 06:38:30|428.49|425.69|428.32|425.52|428.49|425.69|428.32|425.52|0
1645079920000|2022-02-17 06:38:40|428.24|425.44|428.24|425.44|428.24|425.44|428.24|425.44|0
1645079930000|2022-02-17 06:38:50|428.16|425.36|427.74|424.94|428.16|425.36|427.74|424.94|0
1645079940000|2022-02-17 06:39:00|427.65|424.85|427.82|425.02|427.99|425.19|427.65|424.85|0
1645079950000|2022-02-17 06:39:10|427.91|425.11|427.82|425.02|427.91|425.11|427.74|424.94|0
1645079960000|2022-02-17 06:39:20|427.74|424.94|427.82|425.02|427.82|425.02|427.74|424.94|0
1645079970000|2022-02-17 06:39:30|427.99|425.19|427.91|425.11|427.99|425.19|427.91|425.11|0
1645079990000|2022-02-17 06:39:50|428.08|425.28|428.08|425.28|428.08|425.28|428.08|425.28|0
1645080000000|2022-02-17 06:40:00|427.65|424.85|427.24|424.44|427.65|424.85|427.24|424.44|0
1645080010000|2022-02-17 06:40:10|426.57|423.77|426.82|424.02|426.82|424.02|426.57|423.77|0
1645080020000|2022-02-17 06:40:20|426.74|423.94|426.65|423.85|426.99|424.19|426.65|423.85|0
1645080030000|2022-02-17 06:40:30|426.82|424.02|426.49|423.69|426.82|424.02|426.49|423.69|0
1645080040000|2022-02-17 06:40:40|426.57|423.77|426.65|423.85|426.65|423.85|426.49|423.69|0
1645080050000|2022-02-17 06:40:50|426.82|424.02|426.65|423.85|426.82|424.02|426.65|423.85|0
1645080060000|2022-02-17 06:41:00|426.49|423.69|426.57|423.77|426.57|423.77|426.49|423.69|0
1645080070000|2022-02-17 06:41:10|426.49|423.69|426.57|423.77|426.65|423.85|426.49|423.69|0
1645080080000|2022-02-17 06:41:20|426.82|424.02|427.07|424.27|427.07|424.27|426.82|424.02|0
1645080090000|2022-02-17 06:41:30|427.24|424.44|427.07|424.27|427.24|424.44|427.07|424.27|0
1645080100000|2022-02-17 06:41:40|427.15|424.35|427.41|424.61|427.49|424.69|427.15|424.35|0
1645080110000|2022-02-17 06:41:50|427.32|424.52|427.07|424.27|427.32|424.52|426.99|424.19|0
1645080120000|2022-02-17 06:42:00|427.15|424.35|427.15|424.35|427.15|424.35|427.15|424.35|0
1645080130000|2022-02-17 06:42:10|427.24|424.44|427.15|424.35|427.24|424.44|427.15|424.35|0
1645080140000|2022-02-17 06:42:20|426.99|424.19|426.99|424.19|427.07|424.27|426.99|424.19|0
1645080150000|2022-02-17 06:42:30|426.82|424.02|426.91|424.11|426.91|424.11|426.82|424.02|0
1645080160000|2022-02-17 06:42:40|426.82|424.02|426.99|424.19|426.99|424.19|426.82|424.02|0
1645080170000|2022-02-17 06:42:50|427.07|424.27|426.99|424.19|427.07|424.27|426.99|424.19|0
1645080180000|2022-02-17 06:43:00|427.32|424.52|427.57|424.77|427.57|424.77|427.24|424.44|0
1645080190000|2022-02-17 06:43:10|427.41|424.61|427.57|424.77|427.57|424.77|427.32|424.52|0
1645080200000|2022-02-17 06:43:20|427.49|424.69|427.57|424.77|427.57|424.77|427.49|424.69|0
1645080210000|2022-02-17 06:43:30|427.65|424.85|427.74|424.94|427.74|424.94|427.65|424.85|0
1645080230000|2022-02-17 06:43:50|427.65|424.85|427.57|424.77|427.65|424.85|427.57|424.77|0
1645080240000|2022-02-17 06:44:00|427.65|424.85|427.24|424.44|427.65|424.85|427.24|424.44|0
1645080250000|2022-02-17 06:44:10|427.15|424.35|427.32|424.52|427.32|424.52|426.98|424.18|0
1645080260000|2022-02-17 06:44:20|427.24|424.44|427.74|424.94|427.91|425.11|427.24|424.44|0
1645080270000|2022-02-17 06:44:30|427.82|425.02|427.57|424.77|427.82|425.02|427.57|424.77|0
1645080280000|2022-02-17 06:44:40|427.65|424.85|427.82|425.02|427.82|425.02|427.65|424.85|0
1645080290000|2022-02-17 06:44:50|427.91|425.11|427.82|425.02|427.91|425.11|427.82|425.02|0
1645080300000|2022-02-17 06:45:00|428.15|425.35|428.41|425.61|428.41|425.61|428.15|425.35|0
1645080310000|2022-02-17 06:45:10|428.32|425.52|428.82|426.02|428.82|426.02|428.32|425.52|0
1645080320000|2022-02-17 06:45:20|428.99|426.19|428.99|426.19|428.99|426.19|428.91|426.11|0
1645080330000|2022-02-17 06:45:30|429.16|426.36|428.99|426.19|429.16|426.36|428.99|426.19|0
1645080340000|2022-02-17 06:45:40|429.08|426.28|428.99|426.19|429.08|426.28|428.99|426.19|0
1645080350000|2022-02-17 06:45:50|429.33|426.53|429.16|426.36|429.33|426.53|429.16|426.36|0
1645080360000|2022-02-17 06:46:00|429.08|426.28|428.66|425.86|429.08|426.28|428.41|425.61|0
1645080370000|2022-02-17 06:46:10|428.58|425.78|428.32|425.52|428.58|425.78|428.15|425.35|0
1645080380000|2022-02-17 06:46:20|428.24|425.44|427.74|424.94|428.24|425.44|427.57|424.77|0
1645080390000|2022-02-17 06:46:30|427.82|425.02|427.99|425.19|427.99|425.19|427.82|425.02|0
1645080400000|2022-02-17 06:46:40|428.15|425.35|426.15|423.35|428.41|425.61|426.15|423.35|0
1645080410000|2022-02-17 06:46:50|426.4|423.6|427.15|424.35|427.15|424.35|425.9|423.1|0
1645080420000|2022-02-17 06:47:00|427.4|424.6|427.15|424.35|427.4|424.6|426.82|424.02|0
1645080430000|2022-02-17 06:47:10|427.32|424.52|427.48|424.68|427.48|424.68|426.9|424.1|0
1645080440000|2022-02-17 06:47:20|427.4|424.6|427.48|424.68|427.48|424.68|427.24|424.44|0
1645080450000|2022-02-17 06:47:30|427.24|424.44|427.91|425.11|427.91|425.11|427.24|424.44|0
1645080460000|2022-02-17 06:47:40|427.82|425.02|427.65|424.85|427.82|425.02|427.48|424.68|0
1645080470000|2022-02-17 06:47:50|427.57|424.77|427.57|424.77|427.57|424.77|427.48|424.68|0
1645080480000|2022-02-17 06:48:00|427.65|424.85|427.82|425.02|427.82|425.02|427.65|424.85|0
1645080490000|2022-02-17 06:48:10|427.99|425.19|428.07|425.27|428.07|425.27|427.91|425.11|0
1645080500000|2022-02-17 06:48:20|427.99|425.19|427.74|424.94|427.99|425.19|427.65|424.85|0
1645080510000|2022-02-17 06:48:30|427.57|424.77|427.32|424.52|427.57|424.77|427.24|424.44|0
1645080520000|2022-02-17 06:48:40|427.48|424.68|427.57|424.77|427.65|424.85|427.48|424.68|0
1645080530000|2022-02-17 06:48:50|427.48|424.68|427.82|425.02|427.82|425.02|427.48|424.68|0
1645080540000|2022-02-17 06:49:00|427.74|424.94|427.74|424.94|427.74|424.94|427.65|424.85|0
1645080550000|2022-02-17 06:49:10|427.99|425.19|427.99|425.19|428.15|425.35|427.99|425.19|0
1645080560000|2022-02-17 06:49:20|428.15|425.35|427.82|425.02|428.15|425.35|427.82|425.02|0
1645080570000|2022-02-17 06:49:30|427.74|424.94|427.74|424.94|427.82|425.02|427.74|424.94|0
1645080580000|2022-02-17 06:49:40|427.91|425.11|427.82|425.02|427.99|425.19|427.82|425.02|0
1645080590000|2022-02-17 06:49:50|427.65|424.85|427.74|424.94|427.74|424.94|427.65|424.85|0
1645080600000|2022-02-17 06:50:00|427.65|424.85|427.65|424.85|427.82|425.02|427.65|424.85|0
1645080610000|2022-02-17 06:50:10|427.57|424.77|427.48|424.68|427.65|424.85|427.48|424.68|0
1645080620000|2022-02-17 06:50:20|427.4|424.6|427.32|424.52|427.4|424.6|427.15|424.35|0
1645080630000|2022-02-17 06:50:30|426.98|424.18|426.98|424.18|426.98|424.18|426.82|424.02|0
1645080640000|2022-02-17 06:50:40|427.07|424.27|426.98|424.18|427.07|424.27|426.98|424.18|0
1645080650000|2022-02-17 06:50:50|426.74|423.94|426.57|423.77|426.82|424.02|426.57|423.77|0
1645080660000|2022-02-17 06:51:00|426.9|424.1|426.82|424.02|426.9|424.1|426.74|423.94|0
1645080670000|2022-02-17 06:51:10|426.98|424.18|426.74|423.94|426.98|424.18|426.65|423.85|0
1645080680000|2022-02-17 06:51:20|426.65|423.85|426.23|423.43|426.65|423.85|426.23|423.43|0
1645080690000|2022-02-17 06:51:30|426.07|423.27|425.81|423.01|426.07|423.27|425.81|423.01|0
1645080700000|2022-02-17 06:51:40|425.9|423.1|425.98|423.18|425.98|423.18|425.9|423.1|0
1645080710000|2022-02-17 06:51:50|425.81|423.01|425.98|423.18|425.98|423.18|425.81|423.01|0
1645080720000|2022-02-17 06:52:00|425.81|423.01|425.9|423.1|425.9|423.1|425.81|423.01|0
1645080730000|2022-02-17 06:52:10|425.81|423.01|426.74|423.94|426.74|423.94|425.81|423.01|0
1645080740000|2022-02-17 06:52:20|426.65|423.85|427.32|424.52|427.32|424.52|426.65|423.85|0
1645080750000|2022-02-17 06:52:30|427.4|424.6|426.98|424.18|427.4|424.6|426.98|424.18|0
1645080760000|2022-02-17 06:52:40|427.15|424.35|426.98|424.18|427.15|424.35|426.98|424.18|0
1645080770000|2022-02-17 06:52:50|427.15|424.35|427.24|424.44|427.24|424.44|427.15|424.35|0
1645080780000|2022-02-17 06:53:00|427.15|424.35|427.07|424.27|427.15|424.35|426.98|424.18|0
1645080790000|2022-02-17 06:53:10|427.15|424.35|427.15|424.35|427.24|424.44|427.07|424.27|0
1645080800000|2022-02-17 06:53:20|427.24|424.44|427.32|424.52|427.32|424.52|427.24|424.44|0
1645080810000|2022-02-17 06:53:30|426.9|424.1|427.07|424.27|427.07|424.27|426.9|424.1|0
1645080820000|2022-02-17 06:53:40|426.9|424.1|426.9|424.1|426.98|424.18|426.9|424.1|0
1645080830000|2022-02-17 06:53:50|427.15|424.35|427.15|424.35|427.15|424.35|426.98|424.18|0
1645080840000|2022-02-17 06:54:00|426.98|424.18|427.07|424.27|427.24|424.44|426.98|424.18|0
1645080850000|2022-02-17 06:54:10|426.98|424.18|426.73|423.93|427.32|424.52|426.73|423.93|0
1645080860000|2022-02-17 06:54:20|426.98|424.18|427.07|424.27|427.07|424.27|426.98|424.18|0
1645080870000|2022-02-17 06:54:30|426.98|424.18|426.81|424.01|426.98|424.18|426.65|423.85|0
1645080880000|2022-02-17 06:54:40|426.9|424.1|426.81|424.01|426.9|424.1|426.81|424.01|0
1645080890000|2022-02-17 06:54:50|426.73|423.93|426.65|423.85|426.81|424.01|426.23|423.43|0
1645080900000|2022-02-17 06:55:00|426.31|423.51|426.57|423.77|426.57|423.77|426.31|423.51|0
1645080910000|2022-02-17 06:55:10|426.65|423.85|426.73|423.93|426.73|423.93|426.48|423.68|0
1645080920000|2022-02-17 06:55:20|426.65|423.85|425.81|423.01|426.65|423.85|425.81|423.01|0
1645080930000|2022-02-17 06:55:30|425.98|423.18|425.98|423.18|426.07|423.27|425.98|423.18|0
1645080940000|2022-02-17 06:55:40|425.65|422.85|425.48|422.68|425.65|422.85|425.48|422.68|0
1645080950000|2022-02-17 06:55:50|425.65|422.85|425.48|422.68|425.73|422.93|425.48|422.68|0
1645080960000|2022-02-17 06:56:00|425.73|422.93|425.57|422.77|425.73|422.93|425.57|422.77|0
1645080970000|2022-02-17 06:56:10|425.65|422.85|425.31|422.51|425.65|422.85|425.31|422.51|0
1645080980000|2022-02-17 06:56:20|425.15|422.35|425.4|422.6|425.4|422.6|425.15|422.35|0
1645080990000|2022-02-17 06:56:30|425.48|422.68|425.48|422.68|425.57|422.77|425.48|422.68|0
1645081000000|2022-02-17 06:56:40|425.31|422.51|425.15|422.35|425.48|422.68|425.15|422.35|0
1645081010000|2022-02-17 06:56:50|425.31|422.51|425.31|422.51|425.31|422.51|425.07|422.27|0
1645081020000|2022-02-17 06:57:00|425.81|423.01|425.98|423.18|425.98|423.18|425.81|423.01|0
1645081030000|2022-02-17 06:57:10|425.31|422.51|425.9|423.1|425.9|423.1|425.31|422.51|0
1645081040000|2022-02-17 06:57:20|425.98|423.18|425.81|423.01|425.98|423.18|425.81|423.01|0
1645081050000|2022-02-17 06:57:30|425.57|422.77|425.65|422.85|425.65|422.85|425.4|422.6|0
1645081060000|2022-02-17 06:57:40|425.57|422.77|425.15|422.35|425.57|422.77|425.15|422.35|0
1645081070000|2022-02-17 06:57:50|425.31|422.51|425.15|422.35|425.31|422.51|425.15|422.35|0
1645081080000|2022-02-17 06:58:00|425.23|422.43|425.31|422.51|425.31|422.51|425.15|422.35|0
1645081090000|2022-02-17 06:58:10|424.81|422.01|425.23|422.43|425.31|422.51|424.81|422.01|0
1645081100000|2022-02-17 06:58:20|425.07|422.27|424.73|421.93|425.07|422.27|424.73|421.93|0
1645081110000|2022-02-17 06:58:30|424.65|421.85|424.9|422.1|424.9|422.1|424.65|421.85|0
1645081120000|2022-02-17 06:58:40|424.81|422.01|425.4|422.6|425.4|422.6|424.81|422.01|0
1645081130000|2022-02-17 06:58:50|425.48|422.68|425.4|422.6|425.48|422.68|425.31|422.51|0
1645081140000|2022-02-17 06:59:00|425.31|422.51|425.73|422.93|425.73|422.93|425.31|422.51|0
1645081150000|2022-02-17 06:59:10|426.07|423.27|425.98|423.18|426.07|423.27|425.81|423.01|0
1645081160000|2022-02-17 06:59:20|425.65|422.85|425.48|422.68|425.65|422.85|425.4|422.6|0
1645081170000|2022-02-17 06:59:30|425.4|422.6|425.65|422.85|425.65|422.85|425.4|422.6|0
1645081180000|2022-02-17 06:59:40|425.81|423.01|426.31|423.51|426.31|423.51|425.65|422.85|0
1645081190000|2022-02-17 06:59:50|426.48|423.68|425.98|423.18|426.48|423.68|425.98|423.18|0
1645081200000|2022-02-17 07:00:00|426.07|423.27|426.31|423.51|426.31|423.51|426.07|423.27|0
1645081210000|2022-02-17 07:00:10|425.98|423.18|426.06|423.26|426.06|423.26|425.98|423.18|0
1645081220000|2022-02-17 07:00:20|425.9|423.1|424.9|422.1|425.9|423.1|424.9|422.1|0
1645081230000|2022-02-17 07:00:30|424.98|422.18|424.48|421.68|424.98|422.18|424.48|421.68|0
1645081240000|2022-02-17 07:00:40|424.15|421.35|424.23|421.43|424.23|421.43|424.15|421.35|0
1645081250000|2022-02-17 07:00:50|424.31|421.51|424.57|421.77|424.57|421.77|424.15|421.35|0
1645081260000|2022-02-17 07:01:00|424.15|421.35|423.98|421.18|424.23|421.43|423.98|421.18|0
1645081270000|2022-02-17 07:01:10|423.81|421.01|423.81|421.01|423.81|421.01|423.81|421.01|0
1645081280000|2022-02-17 07:01:20|423.65|420.85|423.73|420.93|423.81|421.01|423.65|420.85|0
1645081290000|2022-02-17 07:01:30|423.57|420.77|424.23|421.43|424.23|421.43|423.57|420.77|0
1645081300000|2022-02-17 07:01:40|423.9|421.1|424.4|421.6|424.4|421.6|423.9|421.1|0
1645081310000|2022-02-17 07:01:50|424.48|421.68|424.57|421.77|424.57|421.77|424.48|421.68|0
1645081320000|2022-02-17 07:02:00|424.48|421.68|424.65|421.85|424.65|421.85|424.48|421.68|0
1645081330000|2022-02-17 07:02:10|424.48|421.68|423.98|421.18|424.48|421.68|423.98|421.18|0
1645081340000|2022-02-17 07:02:20|423.81|421.01|423.81|421.01|423.81|421.01|423.81|421.01|0
1645081350000|2022-02-17 07:02:30|424.31|421.51|424.23|421.43|424.31|421.51|424.23|421.43|0
1645081360000|2022-02-17 07:02:40|424.15|421.35|424.07|421.27|424.15|421.35|424.07|421.27|0
1645081370000|2022-02-17 07:02:50|423.4|420.6|423.65|420.85|423.65|420.85|423.4|420.6|0
1645081380000|2022-02-17 07:03:00|423.9|421.1|424.15|421.35|424.23|421.43|423.9|421.1|0
1645081390000|2022-02-17 07:03:10|423.98|421.18|423.65|420.85|423.98|421.18|423.65|420.85|0
1645081400000|2022-02-17 07:03:20|423.81|421.01|423.9|421.1|423.9|421.1|423.81|421.01|0
1645081410000|2022-02-17 07:03:30|423.65|420.85|423.48|420.68|423.81|421.01|423.48|420.68|0
1645081420000|2022-02-17 07:03:40|423.4|420.6|423.65|420.85|423.65|420.85|423.4|420.6|0
1645081430000|2022-02-17 07:03:50|423.57|420.77|423.81|421.01|423.81|421.01|423.57|420.77|0
1645081440000|2022-02-17 07:04:00|423.98|421.18|423.57|420.77|423.98|421.18|423.31|420.51|0
1645081450000|2022-02-17 07:04:10|423.31|420.51|422.9|420.1|423.31|420.51|422.9|420.1|0
1645081460000|2022-02-17 07:04:20|422.57|419.77|422.82|420.02|422.82|420.02|422.15|419.35|0
1645081470000|2022-02-17 07:04:30|422.98|420.18|423.31|420.51|423.31|420.51|422.82|420.02|0
1645081480000|2022-02-17 07:04:40|423.48|420.68|423.31|420.51|423.65|420.85|423.31|420.51|0
1645081490000|2022-02-17 07:04:50|423.48|420.68|423.31|420.51|423.65|420.85|423.31|420.51|0
1645081500000|2022-02-17 07:05:00|423.15|420.35|423.65|420.85|423.65|420.85|423.15|420.35|0
1645081510000|2022-02-17 07:05:10|423.81|421.01|423.65|420.85|423.81|421.01|423.65|420.85|0
1645081520000|2022-02-17 07:05:20|423.48|420.68|423.48|420.68|423.48|420.68|423.23|420.43|0
1645081530000|2022-02-17 07:05:30|423.65|420.85|422.82|420.02|423.65|420.85|422.82|420.02|0
1645081540000|2022-02-17 07:05:40|423.48|420.68|423.31|420.51|423.48|420.68|423.31|420.51|0
1645081550000|2022-02-17 07:05:50|423.23|420.43|423.15|420.35|423.31|420.51|423.15|420.35|0
1645081560000|2022-02-17 07:06:00|423.07|420.27|422.4|419.6|423.07|420.27|422.32|419.52|0
1645081570000|2022-02-17 07:06:10|422.15|419.35|422.48|419.68|422.48|419.68|422.15|419.35|0
1645081580000|2022-02-17 07:06:20|422.57|419.77|422.82|420.02|423.07|420.27|422.57|419.77|0
1645081590000|2022-02-17 07:06:30|422.9|420.1|422.82|420.02|422.98|420.18|422.82|420.02|0
1645081600000|2022-02-17 07:06:40|422.9|420.1|422.98|420.18|422.98|420.18|422.82|420.02|0
1645081610000|2022-02-17 07:06:50|422.82|420.02|422.74|419.94|422.98|420.18|422.74|419.94|0
1645081620000|2022-02-17 07:07:00|422.82|420.02|422.15|419.35|422.82|420.02|422.15|419.35|0
1645081630000|2022-02-17 07:07:10|421.99|419.19|421.65|418.85|421.99|419.19|421.65|418.85|0
1645081640000|2022-02-17 07:07:20|421.82|419.02|422.24|419.44|422.24|419.44|421.82|419.02|0
1645081650000|2022-02-17 07:07:30|422.32|419.52|422.32|419.52|422.32|419.52|422.32|419.52|0
1645081660000|2022-02-17 07:07:40|422.48|419.68|422.65|419.85|422.65|419.85|422.48|419.68|0
1645081670000|2022-02-17 07:07:50|422.57|419.77|421.99|419.19|422.57|419.77|421.99|419.19|0
1645081680000|2022-02-17 07:08:00|422.15|419.35|421.91|419.11|422.32|419.52|421.91|419.11|0
1645081690000|2022-02-17 07:08:10|422.07|419.27|422.15|419.35|422.32|419.52|421.99|419.19|0
1645081700000|2022-02-17 07:08:20|422.24|419.44|422.4|419.6|422.4|419.6|422.07|419.27|0
1645081710000|2022-02-17 07:08:30|422.48|419.68|422.32|419.52|422.48|419.68|422.32|419.52|0
1645081720000|2022-02-17 07:08:40|422.48|419.68|422.65|419.85|422.65|419.85|422.48|419.68|0
1645081730000|2022-02-17 07:08:50|422.81|420.01|419.9|417.1|422.81|420.01|419.9|417.1|0
1645081740000|2022-02-17 07:09:00|422.99|420.19|423.32|420.52|423.32|420.52|422.99|420.19|0
1645081760000|2022-02-17 07:09:20|423.41|420.61|423.49|420.69|423.49|420.69|423.41|420.61|0
1645081770000|2022-02-17 07:09:30|423.65|420.85|423.49|420.69|423.98|421.18|423.49|420.69|0
1645081780000|2022-02-17 07:09:40|423.65|420.85|423.65|420.85|423.82|421.02|423.65|420.85|0
1645081790000|2022-02-17 07:09:50|423.82|421.02|423.74|420.94|423.82|421.02|423.65|420.85|0
1645081800000|2022-02-17 07:10:00|423.82|421.02|424.15|421.35|424.15|421.35|423.82|421.02|0
1645081820000|2022-02-17 07:10:20|424.24|421.44|424.4|421.6|424.4|421.6|424.24|421.44|0
1645081830000|2022-02-17 07:10:30|424.32|421.52|424.73|421.93|424.73|421.93|424.32|421.52|0
1645081840000|2022-02-17 07:10:40|424.65|421.85|424.15|421.35|424.65|421.85|423.98|421.18|0
1645081850000|2022-02-17 07:10:50|424.32|421.52|423.82|421.02|424.32|421.52|423.82|421.02|0
1645081860000|2022-02-17 07:11:00|423.74|420.94|424.07|421.27|424.15|421.35|423.74|420.94|0
1645081870000|2022-02-17 07:11:10|424.32|421.52|424.81|422.01|424.81|422.01|424.24|421.44|0
1645081880000|2022-02-17 07:11:20|424.98|422.18|424.48|421.68|424.98|422.18|424.48|421.68|0
1645081890000|2022-02-17 07:11:30|424.57|421.77|424.24|421.44|424.57|421.77|424.24|421.44|0
1645081900000|2022-02-17 07:11:40|424.15|421.35|423.98|421.18|424.15|421.35|423.9|421.1|0
1645081910000|2022-02-17 07:11:50|423.82|421.02|423.98|421.18|423.98|421.18|423.82|421.02|0
1645081920000|2022-02-17 07:12:00|424.07|421.27|424.07|421.27|424.07|421.27|423.98|421.18|0
1645081930000|2022-02-17 07:12:10|424.15|421.35|424.15|421.35|424.32|421.52|424.15|421.35|0
1645081940000|2022-02-17 07:12:20|424.24|421.44|423.65|420.85|424.24|421.44|423.65|420.85|0
1645081950000|2022-02-17 07:12:30|423.07|420.27|422.16|419.36|423.32|420.52|422.16|419.36|0
1645081960000|2022-02-17 07:12:40|422.24|419.44|422.32|419.52|422.32|419.52|422.16|419.36|0
1645081970000|2022-02-17 07:12:50|422.74|419.94|423.15|420.35|423.15|420.35|422.65|419.85|0
1645081980000|2022-02-17 07:13:00|422.82|420.02|422.99|420.19|423.07|420.27|422.82|420.02|0
1645081990000|2022-02-17 07:13:10|422.65|419.85|424.23|421.43|424.23|421.43|422.65|419.85|0
1645082000000|2022-02-17 07:13:20|424.65|421.85|424.65|421.85|424.65|421.85|424.65|421.85|0
1645082010000|2022-02-17 07:13:30|424.57|421.77|424.57|421.77|424.57|421.77|424.48|421.68|0
1645082020000|2022-02-17 07:13:40|424.48|421.68|424.15|421.35|424.48|421.68|423.98|421.18|0
1645082030000|2022-02-17 07:13:50|423.98|421.18|423.32|420.52|424.23|421.43|423.32|420.52|0
1645082040000|2022-02-17 07:14:00|423.98|421.18|423.74|420.94|423.98|421.18|423.74|420.94|0
1645082050000|2022-02-17 07:14:10|423.65|420.85|423.65|420.85|423.98|421.18|423.65|420.85|0
1645082060000|2022-02-17 07:14:20|423.74|420.94|423.4|420.6|423.74|420.94|423.4|420.6|0
1645082070000|2022-02-17 07:14:30|423.48|420.68|423.65|420.85|423.74|420.94|423.48|420.68|0
1645082080000|2022-02-17 07:14:40|423.57|420.77|424.15|421.35|424.15|421.35|423.57|420.77|0
1645082090000|2022-02-17 07:14:50|424.07|421.27|423.98|421.18|424.07|421.27|423.98|421.18|0
1645082100000|2022-02-17 07:15:00|424.15|421.35|424.07|421.27|424.4|421.6|423.98|421.18|0
1645082110000|2022-02-17 07:15:10|424.15|421.35|424.15|421.35|424.15|421.35|424.07|421.27|0
1645082120000|2022-02-17 07:15:20|424.07|421.27|424.07|421.27|424.23|421.43|424.07|421.27|0
1645082130000|2022-02-17 07:15:30|424.31|421.51|424.07|421.27|424.31|421.51|424.07|421.27|0
1645082140000|2022-02-17 07:15:40|424.31|421.51|424.31|421.51|424.31|421.51|424.15|421.35|0
1645082150000|2022-02-17 07:15:50|424.48|421.68|424.65|421.85|424.65|421.85|424.4|421.6|0
1645082160000|2022-02-17 07:16:00|424.48|421.68|424.65|421.85|424.65|421.85|424.48|421.68|0
1645082170000|2022-02-17 07:16:10|424.9|422.1|424.65|421.85|424.9|422.1|424.65|421.85|0
1645082180000|2022-02-17 07:16:20|424.48|421.68|424.23|421.43|424.48|421.68|424.23|421.43|0
1645082190000|2022-02-17 07:16:30|424.15|421.35|423.9|421.1|424.15|421.35|423.9|421.1|0
1645082200000|2022-02-17 07:16:40|423.81|421.01|423.9|421.1|423.9|421.1|423.81|421.01|0
1645082210000|2022-02-17 07:16:50|423.98|421.18|423.48|420.68|423.98|421.18|423.48|420.68|0
1645082220000|2022-02-17 07:17:00|423.15|420.35|423.24|420.44|423.24|420.44|423.15|420.35|0
1645082230000|2022-02-17 07:17:10|423.57|420.77|423.81|421.01|423.81|421.01|423.48|420.68|0
1645082240000|2022-02-17 07:17:20|423.65|420.85|423.15|420.35|423.65|420.85|423.15|420.35|0
1645082250000|2022-02-17 07:17:30|423.32|420.52|423.15|420.35|423.48|420.68|423.15|420.35|0
1645082260000|2022-02-17 07:17:40|423.32|420.52|423.48|420.68|423.48|420.68|423.32|420.52|0
1645082270000|2022-02-17 07:17:50|423.57|420.77|423.48|420.68|423.57|420.77|423.48|420.68|0
1645082280000|2022-02-17 07:18:00|423.57|420.77|423.65|420.85|423.65|420.85|423.48|420.68|0
1645082290000|2022-02-17 07:18:10|423.9|421.1|424.15|421.35|424.4|421.6|423.9|421.1|0
1645082300000|2022-02-17 07:18:20|424.23|421.43|424.23|421.43|424.23|421.43|424.15|421.35|0
1645082310000|2022-02-17 07:18:30|424.15|421.35|424.07|421.27|424.15|421.35|423.98|421.18|0
1645082320000|2022-02-17 07:18:40|423.98|421.18|423.98|421.18|424.15|421.35|423.98|421.18|0
1645082330000|2022-02-17 07:18:50|424.07|421.27|424.23|421.43|424.23|421.43|424.07|421.27|0
1645082340000|2022-02-17 07:19:00|423.81|421.01|423.65|420.85|423.81|421.01|423.65|420.85|0
1645082350000|2022-02-17 07:19:10|423.48|420.68|423.4|420.6|423.73|420.93|423.4|420.6|0
1645082360000|2022-02-17 07:19:20|423.48|420.68|422.98|420.18|423.48|420.68|422.82|420.02|0
1645082370000|2022-02-17 07:19:30|423.07|420.27|423.15|420.35|423.15|420.35|423.07|420.27|0
1645082380000|2022-02-17 07:19:40|423.24|420.44|423.24|420.44|423.32|420.52|423.15|420.35|0
1645082390000|2022-02-17 07:19:50|423.32|420.52|423.4|420.6|423.4|420.6|423.32|420.52|0
1645082400000|2022-02-17 07:20:00|423.98|421.18|424.15|421.35|424.15|421.35|423.98|421.18|0
1645082410000|2022-02-17 07:20:10|424.31|421.51|424.15|421.35|424.4|421.6|424.15|421.35|0
1645082420000|2022-02-17 07:20:20|424.07|421.27|424.31|421.51|424.31|421.51|424.07|421.27|0
1645082430000|2022-02-17 07:20:30|424.64|421.84|424.4|421.6|424.64|421.84|424.4|421.6|0
1645082440000|2022-02-17 07:20:40|424.31|421.51|424.48|421.68|424.48|421.68|424.31|421.51|0
1645082450000|2022-02-17 07:20:50|424.4|421.6|424.64|421.84|424.64|421.84|424.4|421.6|0
1645082460000|2022-02-17 07:21:00|424.56|421.76|424.48|421.68|424.56|421.76|424.48|421.68|0
1645082470000|2022-02-17 07:21:10|424.31|421.51|424.31|421.51|424.31|421.51|424.31|421.51|0
1645082480000|2022-02-17 07:21:20|424.23|421.43|424.31|421.51|424.31|421.51|424.23|421.43|0
1645082490000|2022-02-17 07:21:30|424.07|421.27|423.98|421.18|424.07|421.27|423.9|421.1|0
1645082500000|2022-02-17 07:21:40|424.15|421.35|424.07|421.27|424.15|421.35|424.07|421.27|0
1645082510000|2022-02-17 07:21:50|424.15|421.35|424.31|421.51|424.31|421.51|424.15|421.35|0
1645082520000|2022-02-17 07:22:00|424.4|421.6|424.48|421.68|424.48|421.68|423.98|421.18|0
1645082540000|2022-02-17 07:22:20|424.4|421.6|424.48|421.68|424.48|421.68|424.4|421.6|0
1645082550000|2022-02-17 07:22:30|424.31|421.51|424.64|421.84|424.64|421.84|424.31|421.51|0
1645082560000|2022-02-17 07:22:40|424.73|421.93|424.9|422.1|424.9|422.1|424.73|421.93|0
1645082570000|2022-02-17 07:22:50|424.98|422.18|424.64|421.84|424.98|422.18|424.64|421.84|0
1645082590000|2022-02-17 07:23:10|424.48|421.68|424.48|421.68|424.48|421.68|424.48|421.68|0
1645082600000|2022-02-17 07:23:20|424.14|421.34|424.56|421.76|424.56|421.76|424.14|421.34|0
1645082610000|2022-02-17 07:23:30|424.31|421.51|424.14|421.34|424.31|421.51|424.14|421.34|0
1645082620000|2022-02-17 07:23:40|423.98|421.18|424.31|421.51|424.31|421.51|423.98|421.18|0
1645082630000|2022-02-17 07:23:50|424.14|421.34|424.31|421.51|424.31|421.51|424.14|421.34|0
1645082640000|2022-02-17 07:24:00|424.14|421.34|424.14|421.34|424.31|421.51|424.14|421.34|0
1645082650000|2022-02-17 07:24:10|424.06|421.26|424.06|421.26|424.06|421.26|423.98|421.18|0
1645082660000|2022-02-17 07:24:20|423.9|421.1|423.65|420.85|423.9|421.1|423.48|420.68|0
1645082670000|2022-02-17 07:24:30|423.31|420.51|423.81|421.01|423.81|421.01|423.31|420.51|0
1645082680000|2022-02-17 07:24:40|423.98|421.18|424.23|421.43|424.31|421.51|423.98|421.18|0
1645082690000|2022-02-17 07:24:50|424.14|421.34|424.64|421.84|424.64|421.84|424.14|421.34|0
1645082700000|2022-02-17 07:25:00|424.56|421.76|424.9|422.1|424.98|422.18|424.56|421.76|0
1645082710000|2022-02-17 07:25:10|424.73|421.93|424.64|421.84|424.73|421.93|424.64|421.84|0
1645082720000|2022-02-17 07:25:20|424.56|421.76|424.48|421.68|424.56|421.76|424.48|421.68|0
1645082730000|2022-02-17 07:25:30|424.56|421.76|424.31|421.51|424.56|421.76|424.23|421.43|0
1645082740000|2022-02-17 07:25:40|424.14|421.34|424.14|421.34|424.23|421.43|424.14|421.34|0
1645082750000|2022-02-17 07:25:50|424.06|421.26|424.14|421.34|424.23|421.43|424.06|421.26|0
1645082760000|2022-02-17 07:26:00|424.31|421.51|424.23|421.43|424.31|421.51|424.23|421.43|0
1645082770000|2022-02-17 07:26:10|424.48|421.68|424.56|421.76|424.64|421.84|424.48|421.68|0
1645082780000|2022-02-17 07:26:20|424.4|421.6|424.64|421.84|424.64|421.84|424.4|421.6|0
1645082790000|2022-02-17 07:26:30|424.56|421.76|424.56|421.76|424.56|421.76|424.48|421.68|0
1645082800000|2022-02-17 07:26:40|424.48|421.68|424.56|421.76|424.64|421.84|424.48|421.68|0
1645082810000|2022-02-17 07:26:50|424.48|421.68|424.48|421.68|424.56|421.76|424.48|421.68|0
1645082820000|2022-02-17 07:27:00|424.56|421.76|424.48|421.68|424.56|421.76|424.48|421.68|0
1645082830000|2022-02-17 07:27:10|424.56|421.76|424.48|421.68|424.56|421.76|424.48|421.68|0
1645082850000|2022-02-17 07:27:30|424.4|421.6|423.9|421.1|424.4|421.6|423.9|421.1|0
1645082860000|2022-02-17 07:27:40|423.81|421.01|423.9|421.1|423.98|421.18|423.81|421.01|0
1645082870000|2022-02-17 07:27:50|423.98|421.18|424.23|421.43|424.23|421.43|423.98|421.18|0
1645082880000|2022-02-17 07:28:00|424.14|421.34|424.14|421.34|424.31|421.51|424.14|421.34|0
1645082890000|2022-02-17 07:28:10|424.31|421.51|424.31|421.51|424.31|421.51|424.31|421.51|0
1645082900000|2022-02-17 07:28:20|424.48|421.68|424.64|421.84|424.64|421.84|424.48|421.68|0
1645082910000|2022-02-17 07:28:30|424.81|422.01|424.81|422.01|424.81|422.01|424.81|422.01|0
1645082920000|2022-02-17 07:28:40|424.97|422.17|425.31|422.51|425.31|422.51|424.97|422.17|0
1645082930000|2022-02-17 07:28:50|425.14|422.34|425.39|422.59|425.47|422.67|425.14|422.34|0
1645082940000|2022-02-17 07:29:00|425.06|422.26|424.89|422.09|425.06|422.26|424.81|422.01|0
1645082950000|2022-02-17 07:29:10|424.81|422.01|424.64|421.84|424.81|422.01|424.64|421.84|0
1645082960000|2022-02-17 07:29:20|424.73|421.93|424.48|421.68|424.73|421.93|424.48|421.68|0
1645082970000|2022-02-17 07:29:30|424.64|421.84|424.64|421.84|424.64|421.84|424.56|421.76|0
1645082980000|2022-02-17 07:29:40|424.31|421.51|424.4|421.6|424.4|421.6|424.31|421.51|0
1645082990000|2022-02-17 07:29:50|424.56|421.76|424.89|422.09|424.89|422.09|424.56|421.76|0
1645083000000|2022-02-17 07:30:00|425.31|422.51|425.31|422.51|425.31|422.51|425.14|422.34|0
1645083020000|2022-02-17 07:30:20|425.47|422.67|425.64|422.84|425.64|422.84|425.47|422.67|0
1645083030000|2022-02-17 07:30:30|425.73|422.93|425.81|423.01|425.89|423.09|425.73|422.93|0
1645083040000|2022-02-17 07:30:40|425.64|422.84|425.56|422.76|425.64|422.84|425.56|422.76|0
1645083050000|2022-02-17 07:30:50|425.47|422.67|425.14|422.34|425.47|422.67|425.14|422.34|0
1645083060000|2022-02-17 07:31:00|425.31|422.51|424.81|422.01|425.31|422.51|424.81|422.01|0
1645083070000|2022-02-17 07:31:10|424.64|421.84|424.64|421.84|424.64|421.84|424.64|421.84|0
1645083080000|2022-02-17 07:31:20|424.56|421.76|424.64|421.84|424.64|421.84|424.56|421.76|0
1645083090000|2022-02-17 07:31:30|424.47|421.67|424.81|422.01|424.81|422.01|424.47|421.67|0
1645083100000|2022-02-17 07:31:40|425.06|422.26|424.73|421.93|425.06|422.26|424.64|421.84|0
1645083110000|2022-02-17 07:31:50|424.81|422.01|424.56|421.76|424.81|422.01|424.56|421.76|0
1645083120000|2022-02-17 07:32:00|424.47|421.67|424.47|421.67|424.47|421.67|424.39|421.59|0
1645083130000|2022-02-17 07:32:10|424.31|421.51|424.47|421.67|424.47|421.67|424.31|421.51|0
1645083140000|2022-02-17 07:32:20|424.64|421.84|424.64|421.84|424.81|422.01|424.64|421.84|0
1645083150000|2022-02-17 07:32:30|424.47|421.67|424.47|421.67|424.47|421.67|424.47|421.67|0
1645083160000|2022-02-17 07:32:40|424.39|421.59|424.39|421.59|424.39|421.59|424.31|421.51|0
1645083170000|2022-02-17 07:32:50|423.14|420.34|423.31|420.51|423.48|420.68|423.14|420.34|0
1645083180000|2022-02-17 07:33:00|423.4|420.6|423.48|420.68|423.48|420.68|423.4|420.6|0
1645083190000|2022-02-17 07:33:10|423.81|421.01|423.73|420.93|423.81|421.01|423.64|420.84|0
1645083200000|2022-02-17 07:33:20|423.64|420.84|423.73|420.93|423.73|420.93|423.64|420.84|0
1645083210000|2022-02-17 07:33:30|423.81|421.01|424.14|421.34|424.14|421.34|423.81|421.01|0
1645083220000|2022-02-17 07:33:40|423.98|421.18|423.98|421.18|424.06|421.26|423.98|421.18|0
1645083230000|2022-02-17 07:33:50|424.47|421.67|424.14|421.34|424.47|421.67|424.14|421.34|0
1645083240000|2022-02-17 07:34:00|423.64|420.84|423.64|420.84|423.64|420.84|423.48|420.68|0
1645083250000|2022-02-17 07:34:10|423.48|420.68|423.06|420.26|423.48|420.68|423.06|420.26|0
1645083260000|2022-02-17 07:34:20|423.14|420.34|423.06|420.26|423.23|420.43|423.06|420.26|0
1645083270000|2022-02-17 07:34:30|423.14|420.34|422.65|419.85|423.14|420.34|422.65|419.85|0
1645083280000|2022-02-17 07:34:40|422.48|419.68|422.65|419.85|422.65|419.85|422.48|419.68|0
1645083290000|2022-02-17 07:34:50|422.81|420.01|422.81|420.01|422.98|420.18|422.81|420.01|0
1645083300000|2022-02-17 07:35:00|422.57|419.77|423.14|420.34|423.14|420.34|422.48|419.68|0
1645083310000|2022-02-17 07:35:10|422.98|420.18|423.14|420.34|423.14|420.34|422.98|420.18|0
1645083320000|2022-02-17 07:35:20|423.31|420.51|423.4|420.6|423.4|420.6|423.14|420.34|0
1645083330000|2022-02-17 07:35:30|423.48|420.68|423.48|420.68|423.48|420.68|423.4|420.6|0
1645083340000|2022-02-17 07:35:40|423.56|420.76|423.64|420.84|423.64|420.84|423.48|420.68|0
1645083350000|2022-02-17 07:35:50|423.48|420.68|423.64|420.84|423.64|420.84|423.48|420.68|0
1645083360000|2022-02-17 07:36:00|423.48|420.68|423.64|420.84|423.64|420.84|423.48|420.68|0
1645083370000|2022-02-17 07:36:10|423.48|420.68|423.48|420.68|423.48|420.68|423.48|420.68|0
1645083390000|2022-02-17 07:36:30|423.31|420.51|423.56|420.76|423.56|420.76|423.31|420.51|0
1645083400000|2022-02-17 07:36:40|423.48|420.68|423.64|420.84|423.64|420.84|423.48|420.68|0
1645083410000|2022-02-17 07:36:50|423.56|420.76|423.64|420.84|423.64|420.84|423.56|420.76|0
1645083420000|2022-02-17 07:37:00|423.48|420.68|423.64|420.84|423.64|420.84|423.31|420.51|0
1645083430000|2022-02-17 07:37:10|423.48|420.68|423.56|420.76|423.56|420.76|423.48|420.68|0
1645083440000|2022-02-17 07:37:20|423.48|420.68|423.56|420.76|423.56|420.76|423.48|420.68|0
1645083450000|2022-02-17 07:37:30|423.48|420.68|422.81|420.01|423.48|420.68|422.65|419.85|0
1645083460000|2022-02-17 07:37:40|422.98|420.18|422.98|420.18|422.98|420.18|422.81|420.01|0
1645083480000|2022-02-17 07:38:00|422.9|420.1|422.98|420.18|422.98|420.18|422.9|420.1|0
1645083490000|2022-02-17 07:38:10|422.9|420.1|422.81|420.01|422.98|420.18|422.81|420.01|0
1645083500000|2022-02-17 07:38:20|423.14|420.34|422.9|420.1|423.14|420.34|422.9|420.1|0
1645083510000|2022-02-17 07:38:30|423.14|420.34|423.14|420.34|423.14|420.34|422.9|420.1|0
1645083520000|2022-02-17 07:38:40|423.06|420.26|422.81|420.01|423.06|420.26|422.81|420.01|0
1645083530000|2022-02-17 07:38:50|422.98|420.18|423.06|420.26|423.06|420.26|422.98|420.18|0
1645083540000|2022-02-17 07:39:00|422.98|420.18|423.14|420.34|423.14|420.34|422.98|420.18|0
1645083550000|2022-02-17 07:39:10|423.4|420.6|423.23|420.43|423.4|420.6|423.23|420.43|0
1645083560000|2022-02-17 07:39:20|423.47|420.67|423.64|420.84|423.64|420.84|423.47|420.67|0
1645083570000|2022-02-17 07:39:30|423.73|420.93|423.64|420.84|423.73|420.93|423.64|420.84|0
1645083580000|2022-02-17 07:39:40|423.56|420.76|423.64|420.84|423.64|420.84|423.56|420.76|0
1645083590000|2022-02-17 07:39:50|423.47|420.67|423.64|420.84|423.64|420.84|423.47|420.67|0
1645083600000|2022-02-17 07:40:00|423.81|421.01|423.64|420.84|423.81|421.01|423.64|420.84|0
1645083610000|2022-02-17 07:40:10|423.81|421.01|423.56|420.76|423.89|421.09|423.56|420.76|0
1645083620000|2022-02-17 07:40:20|423.31|420.51|423.64|420.84|423.64|420.84|423.31|420.51|0
1645083630000|2022-02-17 07:40:30|423.47|420.67|423.56|420.76|423.97|421.17|423.47|420.67|0
1645083640000|2022-02-17 07:40:40|423.73|420.93|423.64|420.84|423.81|421.01|423.64|420.84|0
1645083650000|2022-02-17 07:40:50|423.47|420.67|423.73|420.93|423.73|420.93|423.47|420.67|0
1645083660000|2022-02-17 07:41:00|423.64|420.84|423.73|420.93|423.81|421.01|423.64|420.84|0
1645083670000|2022-02-17 07:41:10|423.64|420.84|423.64|420.84|423.81|421.01|423.64|420.84|0
1645083680000|2022-02-17 07:41:20|423.81|421.01|423.81|421.01|423.81|421.01|423.64|420.84|0
1645083690000|2022-02-17 07:41:30|423.97|421.17|423.81|421.01|423.97|421.17|423.81|421.01|0
1645083700000|2022-02-17 07:41:40|423.89|421.09|423.89|421.09|423.89|421.09|423.89|421.09|0
1645083710000|2022-02-17 07:41:50|423.97|421.17|423.89|421.09|423.97|421.17|423.89|421.09|0
1645083720000|2022-02-17 07:42:00|423.97|421.17|423.97|421.17|423.97|421.17|423.97|421.17|0
1645083730000|2022-02-17 07:42:10|424.06|421.26|423.97|421.17|424.06|421.26|423.97|421.17|0
1645083740000|2022-02-17 07:42:20|423.89|421.09|423.47|420.67|423.89|421.09|423.47|420.67|0
1645083750000|2022-02-17 07:42:30|423.31|420.51|423.47|420.67|423.47|420.67|423.14|420.34|0
1645083760000|2022-02-17 07:42:40|423.31|420.51|423.31|420.51|423.31|420.51|423.14|420.34|0
1645083770000|2022-02-17 07:42:50|422.98|420.18|422.64|419.84|422.98|420.18|422.64|419.84|0
1645083780000|2022-02-17 07:43:00|422.48|419.68|422.48|419.68|422.64|419.84|422.48|419.68|0
1645083790000|2022-02-17 07:43:10|422.64|419.84|422.98|420.18|422.98|420.18|422.64|419.84|0
1645083800000|2022-02-17 07:43:20|422.81|420.01|422.64|419.84|422.81|420.01|422.56|419.76|0
1645083810000|2022-02-17 07:43:30|422.73|419.93|422.73|419.93|422.81|420.01|422.73|419.93|0
1645083820000|2022-02-17 07:43:40|422.81|420.01|422.64|419.84|422.81|420.01|422.64|419.84|0
1645083830000|2022-02-17 07:43:50|422.48|419.68|422.31|419.51|422.48|419.68|422.31|419.51|0
1645083840000|2022-02-17 07:44:00|422.48|419.68|422.48|419.68|422.48|419.68|422.48|419.68|0
1645083850000|2022-02-17 07:44:10|422.56|419.76|422.48|419.68|422.56|419.76|422.48|419.68|0
1645083860000|2022-02-17 07:44:20|422.31|419.51|422.23|419.43|422.31|419.51|422.23|419.43|0
1645083870000|2022-02-17 07:44:30|422.4|419.6|422.15|419.35|422.4|419.6|422.15|419.35|0
1645083880000|2022-02-17 07:44:40|422.31|419.51|422.4|419.6|422.4|419.6|422.31|419.51|0
1645083890000|2022-02-17 07:44:50|422.48|419.68|422.64|419.84|422.64|419.84|422.48|419.68|0
1645083900000|2022-02-17 07:45:00|422.48|419.68|422.48|419.68|422.48|419.68|422.48|419.68|0
1645083910000|2022-02-17 07:45:10|422.64|419.84|422.64|419.84|422.64|419.84|422.64|419.84|0
1645083930000|2022-02-17 07:45:30|422.48|419.68|422.48|419.68|422.48|419.68|422.48|419.68|0
1645083950000|2022-02-17 07:45:50|422.31|419.51|422.31|419.51|422.31|419.51|422.31|419.51|0
1645083960000|2022-02-17 07:46:00|422.15|419.35|422.15|419.35|422.15|419.35|421.98|419.18|0
1645083970000|2022-02-17 07:46:10|421.98|419.18|421.81|419.01|421.98|419.18|421.81|419.01|0
1645083980000|2022-02-17 07:46:20|421.9|419.1|421.98|419.18|421.98|419.18|421.9|419.1|0
1645083990000|2022-02-17 07:46:30|422.14|419.34|421.32|418.52|422.14|419.34|421.32|418.52|0
1645084000000|2022-02-17 07:46:40|421.07|418.27|421.32|418.52|421.32|418.52|421.07|418.27|0
1645084010000|2022-02-17 07:46:50|421.15|418.35|420.91|418.11|421.15|418.35|420.91|418.11|0
1645084020000|2022-02-17 07:47:00|420.65|417.85|420.65|417.85|420.65|417.85|420.49|417.69|0
1645084030000|2022-02-17 07:47:10|420.82|418.02|420.82|418.02|420.99|418.19|420.82|418.02|0
1645084040000|2022-02-17 07:47:20|420.49|417.69|420.32|417.52|420.49|417.69|420.16|417.36|0
1645084050000|2022-02-17 07:47:30|420.49|417.69|420.65|417.85|420.65|417.85|420.49|417.69|0
1645084060000|2022-02-17 07:47:40|420.49|417.69|420.49|417.69|420.49|417.69|420.32|417.52|0
1645084070000|2022-02-17 07:47:50|420.65|417.85|420.65|417.85|420.65|417.85|420.65|417.85|0
1645084080000|2022-02-17 07:48:00|420.82|418.02|420.82|418.02|420.98|418.18|420.74|417.94|0
1645084090000|2022-02-17 07:48:10|420.98|418.18|420.65|417.85|420.98|418.18|420.65|417.85|0
1645084100000|2022-02-17 07:48:20|420.91|418.11|421.15|418.35|421.15|418.35|420.91|418.11|0
1645084110000|2022-02-17 07:48:30|420.98|418.18|420.98|418.18|420.98|418.18|420.98|418.18|0
1645084120000|2022-02-17 07:48:40|421.15|418.35|420.82|418.02|421.15|418.35|420.82|418.02|0
1645084130000|2022-02-17 07:48:50|420.49|417.69|420.82|418.02|420.82|418.02|420.49|417.69|0
1645084140000|2022-02-17 07:49:00|420.98|418.18|420.98|418.18|420.98|418.18|420.82|418.02|0
1645084150000|2022-02-17 07:49:10|421.15|418.35|420.91|418.11|421.15|418.35|420.91|418.11|0
1645084160000|2022-02-17 07:49:20|421.15|418.35|420.82|418.02|421.15|418.35|420.82|418.02|0
1645084170000|2022-02-17 07:49:30|420.91|418.11|420.98|418.18|420.98|418.18|420.82|418.02|0
1645084180000|2022-02-17 07:49:40|421.15|418.35|421.15|418.35|421.15|418.35|421.15|418.35|0
1645084190000|2022-02-17 07:49:50|421.32|418.52|421.15|418.35|421.32|418.52|421.15|418.35|0
1645084210000|2022-02-17 07:50:10|421.24|418.44|421.48|418.68|421.48|418.68|421.24|418.44|0
1645084230000|2022-02-17 07:50:30|421.32|418.52|421.32|418.52|421.32|418.52|420.98|418.18|0
1645084240000|2022-02-17 07:50:40|421.48|418.68|421.48|418.68|421.48|418.68|421.32|418.52|0
1645084260000|2022-02-17 07:51:00|421.65|418.85|421.65|418.85|421.65|418.85|421.65|418.85|0
1645084270000|2022-02-17 07:51:10|421.57|418.77|421.57|418.77|421.57|418.77|421.57|418.77|0
1645084280000|2022-02-17 07:51:20|421.65|418.85|421.81|419.01|421.98|419.18|421.48|418.68|0
1645084290000|2022-02-17 07:51:30|421.98|419.18|421.73|418.93|421.98|419.18|421.73|418.93|0
1645084300000|2022-02-17 07:51:40|421.81|419.01|421.65|418.85|421.98|419.18|421.65|418.85|0
1645084320000|2022-02-17 07:52:00|421.81|419.01|422.14|419.34|422.23|419.43|421.81|419.01|0
1645084330000|2022-02-17 07:52:10|422.31|419.51|422.06|419.26|422.31|419.51|422.06|419.26|0
1645084340000|2022-02-17 07:52:20|421.81|419.01|421.98|419.18|421.98|419.18|421.81|419.01|0
1645084350000|2022-02-17 07:52:30|422.06|419.26|421.98|419.18|422.06|419.26|421.98|419.18|0
1645084360000|2022-02-17 07:52:40|421.81|419.01|421.81|419.01|421.81|419.01|421.81|419.01|0
1645084370000|2022-02-17 07:52:50|421.98|419.18|421.69|418.89|421.98|419.18|421.44|418.64|0
1645084380000|2022-02-17 07:53:00|422.02|419.22|421.24|418.44|422.02|419.22|421.24|418.44|0
1645084390000|2022-02-17 07:53:10|421.07|418.27|421.24|418.44|421.24|418.44|421.07|418.27|0
1645084400000|2022-02-17 07:53:20|421.07|418.27|421.24|418.44|421.24|418.44|421.07|418.27|0
1645084410000|2022-02-17 07:53:30|421.07|418.27|421.24|418.44|421.24|418.44|421.07|418.27|0
1645084420000|2022-02-17 07:53:40|421.4|418.6|421.4|418.6|421.4|418.6|421.4|418.6|0
1645084430000|2022-02-17 07:53:50|421.74|418.94|421.57|418.77|421.74|418.94|421.57|418.77|0
1645084440000|2022-02-17 07:54:00|421.74|418.94|421.57|418.77|421.74|418.94|421.57|418.77|0
1645084450000|2022-02-17 07:54:10|421.4|418.6|421.4|418.6|421.4|418.6|421.4|418.6|0
1645084460000|2022-02-17 07:54:20|421.32|418.52|420.74|417.94|421.32|418.52|420.74|417.94|0
1645084470000|2022-02-17 07:54:30|421.07|418.27|421.24|418.44|421.24|418.44|421.07|418.27|0
1645084500000|2022-02-17 07:55:00|421.4|418.6|421.74|418.94|421.74|418.94|421.4|418.6|0
1645084510000|2022-02-17 07:55:10|421.57|418.77|421.57|418.77|421.57|418.77|421.57|418.77|0
1645084520000|2022-02-17 07:55:20|421.49|418.69|420.99|418.19|421.49|418.69|420.99|418.19|0
1645084530000|2022-02-17 07:55:30|421.07|418.27|421.07|418.27|421.07|418.27|421.07|418.27|0
1645084540000|2022-02-17 07:55:40|420.91|418.11|420.57|417.77|420.91|418.11|420.57|417.77|0
1645084550000|2022-02-17 07:55:50|420.41|417.61|420.57|417.77|420.57|417.77|420.41|417.61|0
1645084560000|2022-02-17 07:56:00|420.74|417.94|420.99|418.19|420.99|418.19|420.74|417.94|0
1645084570000|2022-02-17 07:56:10|420.91|418.11|420.91|418.11|420.91|418.11|420.83|418.03|0
1645084580000|2022-02-17 07:56:20|420.83|418.03|420.91|418.11|420.91|418.11|420.83|418.03|0
1645084590000|2022-02-17 07:56:30|420.57|417.77|420.41|417.61|420.57|417.77|420.41|417.61|0
1645084600000|2022-02-17 07:56:40|420.08|417.28|420.08|417.28|420.08|417.28|420.08|417.28|0
1645084610000|2022-02-17 07:56:50|420.24|417.44|420.57|417.77|420.57|417.77|420.24|417.44|0
1645084620000|2022-02-17 07:57:00|420.74|417.94|420.74|417.94|420.83|418.03|420.74|417.94|0
1645084630000|2022-02-17 07:57:10|420.83|418.03|420.66|417.86|420.83|418.03|420.66|417.86|0
1645084640000|2022-02-17 07:57:20|420.74|417.94|420.57|417.77|420.74|417.94|420.57|417.77|0
1645084650000|2022-02-17 07:57:30|420.49|417.69|420.41|417.61|420.49|417.69|420.41|417.61|0
1645084660000|2022-02-17 07:57:40|420.49|417.69|420.41|417.61|420.57|417.77|420.41|417.61|0
1645084670000|2022-02-17 07:57:50|420.57|417.77|420.74|417.94|420.74|417.94|420.57|417.77|0
1645084680000|2022-02-17 07:58:00|420.57|417.77|420.66|417.86|420.74|417.94|420.57|417.77|0
1645084690000|2022-02-17 07:58:10|420.9|418.1|421.24|418.44|421.24|418.44|420.83|418.03|0
1645084700000|2022-02-17 07:58:20|421.32|418.52|421.4|418.6|421.4|418.6|421.24|418.44|0
1645084710000|2022-02-17 07:58:30|421.07|418.27|421.74|418.94|421.74|418.94|421.07|418.27|0
1645084720000|2022-02-17 07:58:40|421.9|419.1|422.23|419.43|422.23|419.43|421.9|419.1|0
1645084730000|2022-02-17 07:58:50|421.9|419.1|421.9|419.1|421.9|419.1|421.9|419.1|0
1645084740000|2022-02-17 07:59:00|421.66|418.86|421.74|418.94|421.74|418.94|421.57|418.77|0
1645084750000|2022-02-17 07:59:10|422.07|419.27|421.9|419.1|422.07|419.27|421.74|418.94|0
1645084760000|2022-02-17 07:59:20|421.57|418.77|421.4|418.6|421.57|418.77|421.4|418.6|0
1645084770000|2022-02-17 07:59:30|421.16|418.36|420.9|418.1|421.16|418.36|420.9|418.1|0
1645084780000|2022-02-17 07:59:40|420.99|418.19|420.9|418.1|420.99|418.19|420.74|417.94|0
1645084790000|2022-02-17 07:59:50|420.57|417.77|420.33|417.53|420.57|417.77|420.24|417.44|0
1645084800000|2022-02-17 08:00:00|419.83|417.03|417.92|415.12|419.83|417.03|417.92|415.12|0
1645084810000|2022-02-17 08:00:10|417.59|414.79|417.59|414.79|418.09|415.29|417.43|414.63|0
1645084820000|2022-02-17 08:00:20|417.76|414.96|417.76|414.96|417.76|414.96|417.51|414.71|0
1645084830000|2022-02-17 08:00:30|417.59|414.79|417.92|415.12|417.92|415.12|417.35|414.55|0
1645084840000|2022-02-17 08:00:40|418.17|415.37|418.09|415.29|418.25|415.45|418.09|415.29|0
1645084850000|2022-02-17 08:00:50|417.26|414.46|417.43|414.63|417.43|414.63|416.93|414.13|0
1645084860000|2022-02-17 08:01:00|417.59|414.79|418.42|415.62|418.42|415.62|417.59|414.79|0
1645084870000|2022-02-17 08:01:10|418.58|415.78|417.34|414.54|418.58|415.78|416.93|414.13|0
1645084880000|2022-02-17 08:01:20|416.52|413.72|416.44|413.64|416.52|413.72|416.44|413.64|0
1645084890000|2022-02-17 08:01:30|416.35|413.55|416.02|413.22|416.68|413.88|416.02|413.22|0
1645084900000|2022-02-17 08:01:40|415.85|413.05|415.36|412.56|415.85|413.05|415.03|412.23|0
1645084910000|2022-02-17 08:01:50|415.52|412.72|415.19|412.39|415.52|412.72|415.19|412.39|0
1645084920000|2022-02-17 08:02:00|415.52|412.72|415.36|412.56|416.02|413.22|415.36|412.56|0
1645084930000|2022-02-17 08:02:10|415.03|412.23|415.03|412.23|415.03|412.23|414.7|411.9|0
1645084940000|2022-02-17 08:02:20|415.11|412.31|415.61|412.81|415.69|412.89|415.11|412.31|0
1645084950000|2022-02-17 08:02:30|415.52|412.72|415.69|412.89|415.69|412.89|415.44|412.64|0
1645084960000|2022-02-17 08:02:40|415.19|412.39|415.03|412.23|415.19|412.39|415.03|412.23|0
1645084970000|2022-02-17 08:02:50|414.7|411.9|414.7|411.9|415.03|412.23|414.7|411.9|0
1645084980000|2022-02-17 08:03:00|414.53|411.73|415.36|412.56|415.36|412.56|414.53|411.73|0
1645085000000|2022-02-17 08:03:20|415.28|412.48|415.11|412.31|415.36|412.56|415.11|412.31|0
1645085010000|2022-02-17 08:03:30|415.19|412.39|415.36|412.56|415.36|412.56|415.19|412.39|0
1645085020000|2022-02-17 08:03:40|415.52|412.72|414.86|412.06|415.85|413.05|414.86|412.06|0
1645085030000|2022-02-17 08:03:50|414.7|411.9|414.78|411.98|414.78|411.98|414.62|411.82|0
1645085040000|2022-02-17 08:04:00|415.36|412.56|415.52|412.72|415.52|412.72|415.19|412.39|0
1645085050000|2022-02-17 08:04:10|415.36|412.56|415.69|412.89|415.69|412.89|415.36|412.56|0
1645085060000|2022-02-17 08:04:20|415.61|412.81|416.02|413.22|416.02|413.22|415.61|412.81|0
1645085070000|2022-02-17 08:04:30|416.18|413.38|415.94|413.14|416.18|413.38|415.94|413.14|0
1645085080000|2022-02-17 08:04:40|416.02|413.22|415.69|412.89|416.02|413.22|415.52|412.72|0
1645085090000|2022-02-17 08:04:50|415.61|412.81|415.36|412.56|415.61|412.81|415.36|412.56|0
1645085100000|2022-02-17 08:05:00|415.32|412.92|415.32|412.92|415.65|413.25|415.32|412.92|0
1645085110000|2022-02-17 08:05:10|414.83|412.43|414|411.6|414.83|412.43|414|411.6|0
1645085120000|2022-02-17 08:05:20|414.09|411.69|414.5|412.1|414.5|412.1|414.09|411.69|0
1645085130000|2022-02-17 08:05:30|414.42|412.02|415.08|412.68|415.08|412.68|414.42|412.02|0
1645085140000|2022-02-17 08:05:40|415.16|412.76|415.98|413.58|415.98|413.58|415.16|412.76|0
1645085150000|2022-02-17 08:05:50|415.82|413.42|415.65|413.25|415.82|413.42|415.32|412.92|0
1645085160000|2022-02-17 08:06:00|415.32|412.92|415.32|412.92|415.65|413.25|415.32|412.92|0
1645085170000|2022-02-17 08:06:10|415.41|413.01|415.65|413.25|415.65|413.25|415.32|412.92|0
1645085180000|2022-02-17 08:06:20|415.49|413.09|414.66|412.26|415.49|413.09|414.66|412.26|0
1645085190000|2022-02-17 08:06:30|415.16|412.76|415.08|412.68|415.32|412.92|415.08|412.68|0
1645085200000|2022-02-17 08:06:40|415.16|412.76|415.49|413.09|415.49|413.09|415.16|412.76|0
1645085210000|2022-02-17 08:06:50|415.16|412.76|415.49|413.09|415.57|413.17|415.16|412.76|0
1645085220000|2022-02-17 08:07:00|415.32|412.92|415.82|413.42|415.82|413.42|415.32|412.92|0
1645085230000|2022-02-17 08:07:10|415.98|413.58|416.15|413.75|416.15|413.75|415.98|413.58|0
1645085240000|2022-02-17 08:07:20|415.82|413.42|415.16|412.76|415.82|413.42|415.16|412.76|0
1645085250000|2022-02-17 08:07:30|415.08|412.68|415.57|413.17|415.57|413.17|415.08|412.68|0
1645085260000|2022-02-17 08:07:40|415.49|413.09|416.15|413.75|416.31|413.91|415.49|413.09|0
1645085270000|2022-02-17 08:07:50|416.31|413.91|415.82|413.42|416.31|413.91|415.82|413.42|0
1645085280000|2022-02-17 08:08:00|415.65|413.25|415.49|413.09|415.65|413.25|415.49|413.09|0
1645085290000|2022-02-17 08:08:10|415.32|412.92|415.82|413.42|415.82|413.42|415.32|412.92|0
1645085300000|2022-02-17 08:08:20|416.07|413.67|416.15|413.75|416.15|413.75|415.98|413.58|0
1645085310000|2022-02-17 08:08:30|416.31|413.91|416.31|413.91|416.48|414.08|416.31|413.91|0
1645085320000|2022-02-17 08:08:40|415.82|413.42|415.41|413.01|415.98|413.58|415.41|413.01|0
1645085330000|2022-02-17 08:08:50|415.16|412.76|415.49|413.09|415.49|413.09|415.16|412.76|0
1645085340000|2022-02-17 08:09:00|415.57|413.17|414.66|412.26|415.57|413.17|414.66|412.26|0
1645085350000|2022-02-17 08:09:10|414.82|412.42|414.66|412.26|414.82|412.42|414.66|412.26|0
1645085360000|2022-02-17 08:09:20|414.82|412.42|414.82|412.42|415.15|412.75|414.82|412.42|0
1645085370000|2022-02-17 08:09:30|414.66|412.26|414.16|411.76|414.66|412.26|414.16|411.76|0
1645085380000|2022-02-17 08:09:40|413.83|411.43|413.5|411.1|413.83|411.43|413.5|411.1|0
1645085390000|2022-02-17 08:09:50|413.83|411.43|413.67|411.27|413.83|411.43|413.67|411.27|0
1645085400000|2022-02-17 08:10:00|413.5|411.1|413.5|411.1|413.67|411.27|413.34|410.94|0
1645085410000|2022-02-17 08:10:10|413.42|411.02|412.68|410.28|413.42|411.02|412.68|410.28|0
1645085420000|2022-02-17 08:10:20|412.84|410.44|413.67|411.27|413.67|411.27|412.84|410.44|0
1645085430000|2022-02-17 08:10:30|413.92|411.52|414.49|412.09|414.49|412.09|413.92|411.52|0
1645085440000|2022-02-17 08:10:40|414.25|411.85|414|411.6|414.25|411.85|414|411.6|0
1645085450000|2022-02-17 08:10:50|413.92|411.52|413.67|411.27|413.92|411.52|413.5|411.1|0
1645085460000|2022-02-17 08:11:00|413.01|410.61|413.09|410.69|413.09|410.69|413.01|410.61|0
1645085470000|2022-02-17 08:11:10|413.01|410.61|413.26|410.86|413.26|410.86|413.01|410.61|0
1645085480000|2022-02-17 08:11:20|413.17|410.77|412.84|410.44|413.34|410.94|412.84|410.44|0
1645085490000|2022-02-17 08:11:30|413.01|410.61|413.34|410.94|413.34|410.94|413.01|410.61|0
1645085500000|2022-02-17 08:11:40|413.59|411.19|413.59|411.19|413.59|411.19|413.5|411.1|0
1645085510000|2022-02-17 08:11:50|413.67|411.27|414.49|412.09|414.49|412.09|413.59|411.19|0
1645085520000|2022-02-17 08:12:00|414.16|411.76|414.16|411.76|414.25|411.85|414.16|411.76|0
1645085530000|2022-02-17 08:12:10|414.33|411.93|414.25|411.85|414.33|411.93|414.25|411.85|0
1645085540000|2022-02-17 08:12:20|414.33|411.93|414.49|412.09|414.66|412.26|414.33|411.93|0
1645085550000|2022-02-17 08:12:30|414.33|411.93|414.16|411.76|414.66|412.26|414.16|411.76|0
1645085560000|2022-02-17 08:12:40|413.67|411.27|414.08|411.68|414.16|411.76|413.67|411.27|0
1645085570000|2022-02-17 08:12:50|414.16|411.76|414.16|411.76|414.16|411.76|414|411.6|0
1645085580000|2022-02-17 08:13:00|414.08|411.68|414.49|412.09|414.58|412.18|414.08|411.68|0
1645085590000|2022-02-17 08:13:10|414.25|411.85|413.59|411.19|414.25|411.85|413.59|411.19|0
1645085600000|2022-02-17 08:13:20|413.67|411.27|413.83|411.43|414|411.6|413.67|411.27|0
1645085610000|2022-02-17 08:13:30|414|411.6|414.82|412.42|414.99|412.59|414|411.6|0
1645085620000|2022-02-17 08:13:40|414.99|412.59|415.32|412.92|415.32|412.92|414.99|412.59|0
1645085630000|2022-02-17 08:13:50|415.48|413.08|415.32|412.92|415.57|413.17|415.32|412.92|0
1645085640000|2022-02-17 08:14:00|415.48|413.08|415.81|413.41|415.81|413.41|415.48|413.08|0
1645085650000|2022-02-17 08:14:10|415.48|413.08|415.48|413.08|415.57|413.17|415.4|413|0
1645085660000|2022-02-17 08:14:20|415.65|413.25|415.81|413.41|415.81|413.41|415.65|413.25|0
1645085670000|2022-02-17 08:14:30|415.74|413.34|415.57|413.17|415.81|413.41|415.57|413.17|0
1645085680000|2022-02-17 08:14:40|415.65|413.25|415.48|413.08|415.81|413.41|415.48|413.08|0
1645085690000|2022-02-17 08:14:50|415.32|412.92|415.65|413.25|415.74|413.34|415.32|412.92|0
1645085700000|2022-02-17 08:15:00|415.48|413.08|415.57|413.17|415.65|413.25|415.48|413.08|0
1645085710000|2022-02-17 08:15:10|415.81|413.41|416.31|413.91|416.48|414.08|415.81|413.41|0
1645085720000|2022-02-17 08:15:20|416.48|414.08|416.64|414.24|416.81|414.41|416.48|414.08|0
1645085730000|2022-02-17 08:15:30|416.81|414.41|416.56|414.16|416.81|414.41|416.56|414.16|0
1645085740000|2022-02-17 08:15:40|416.64|414.24|416.64|414.24|416.64|414.24|416.64|414.24|0
1645085750000|2022-02-17 08:15:50|417.14|414.74|417.31|414.91|417.31|414.91|416.97|414.57|0
1645085760000|2022-02-17 08:16:00|417.14|414.74|416.81|414.41|417.14|414.74|416.81|414.41|0
1645085770000|2022-02-17 08:16:10|416.64|414.24|416.48|414.08|416.64|414.24|416.31|413.91|0
1645085780000|2022-02-17 08:16:20|416.64|414.24|416.48|414.08|416.64|414.24|416.48|414.08|0
1645085800000|2022-02-17 08:16:40|418.3|415.9|419.13|416.73|419.13|416.73|418.3|415.9|0
1645085810000|2022-02-17 08:16:50|419.38|416.98|418.89|416.49|419.38|416.98|418.89|416.49|0
1645085820000|2022-02-17 08:17:00|418.72|416.32|418.13|415.73|418.72|416.32|418.13|415.73|0
1645085830000|2022-02-17 08:17:10|418.3|415.9|418.05|415.65|418.3|415.9|418.05|415.65|0
1645085840000|2022-02-17 08:17:20|417.97|415.57|418.8|416.4|418.8|416.4|417.97|415.57|0
1645085850000|2022-02-17 08:17:30|418.55|416.15|418.63|416.23|418.89|416.49|418.55|416.15|0
1645085860000|2022-02-17 08:17:40|418.47|416.07|417.72|415.32|418.47|416.07|417.72|415.32|0
1645085870000|2022-02-17 08:17:50|417.97|415.57|417.72|415.32|417.97|415.57|417.64|415.24|0
1645085880000|2022-02-17 08:18:00|417.47|415.07|417.64|415.24|417.8|415.4|417.47|415.07|0
1645085890000|2022-02-17 08:18:10|417.72|415.32|418.47|416.07|418.47|416.07|417.72|415.32|0
1645085900000|2022-02-17 08:18:20|418.22|415.82|417.89|415.49|418.22|415.82|417.8|415.4|0
1645085910000|2022-02-17 08:18:30|417.8|415.4|418.3|415.9|418.3|415.9|417.8|415.4|0
1645085920000|2022-02-17 08:18:40|418.55|416.15|418.63|416.23|418.8|416.4|418.55|416.15|0
1645085930000|2022-02-17 08:18:50|418.8|416.4|418.8|416.4|418.8|416.4|418.72|416.32|0
1645085940000|2022-02-17 08:19:00|418.72|416.32|418.47|416.07|418.8|416.4|418.47|416.07|0
1645085950000|2022-02-17 08:19:10|418.63|416.23|418.47|416.07|418.72|416.32|418.47|416.07|0
1645085960000|2022-02-17 08:19:20|418.13|415.73|418.13|415.73|418.22|415.82|417.97|415.57|0
1645085970000|2022-02-17 08:19:30|417.8|415.4|418.39|415.99|418.39|415.99|417.8|415.4|0
1645085980000|2022-02-17 08:19:40|418.47|416.07|418.96|416.56|418.96|416.56|418.47|416.07|0
1645085990000|2022-02-17 08:19:50|419.05|416.65|418.8|416.4|419.13|416.73|418.8|416.4|0
1645086000000|2022-02-17 08:20:00|419.13|416.73|418.63|416.23|419.13|416.73|418.63|416.23|0
1645086010000|2022-02-17 08:20:10|417.47|415.07|417.47|415.07|417.47|415.07|417.39|414.99|0
1645086020000|2022-02-17 08:20:20|417.3|414.9|417.8|415.4|417.8|415.4|417.3|414.9|0
1645086030000|2022-02-17 08:20:30|418.13|415.73|417.97|415.57|418.22|415.82|417.97|415.57|0
1645086040000|2022-02-17 08:20:40|417.47|415.07|417.72|415.32|417.72|415.32|417.47|415.07|0
1645086050000|2022-02-17 08:20:50|417.56|415.16|417.56|415.16|417.56|415.16|417.47|415.07|0
1645086060000|2022-02-17 08:21:00|417.64|415.24|417.97|415.57|418.22|415.82|417.64|415.24|0
1645086070000|2022-02-17 08:21:10|417.64|415.24|417.64|415.24|417.64|415.24|417.47|415.07|0
1645086080000|2022-02-17 08:21:20|417.97|415.57|417.8|415.4|417.97|415.57|417.8|415.4|0
1645086090000|2022-02-17 08:21:30|417.63|415.23|417.63|415.23|417.63|415.23|417.63|415.23|0
1645086100000|2022-02-17 08:21:40|417.47|415.07|417.56|415.16|417.56|415.16|417.47|415.07|0
1645086110000|2022-02-17 08:21:50|417.3|414.9|417.63|415.23|417.63|415.23|417.3|414.9|0
1645086120000|2022-02-17 08:22:00|417.47|415.07|418.46|416.06|418.46|416.06|417.47|415.07|0
1645086130000|2022-02-17 08:22:10|418.3|415.9|417.47|415.07|418.3|415.9|417.47|415.07|0
1645086140000|2022-02-17 08:22:20|417.63|415.23|417.8|415.4|417.8|415.4|417.63|415.23|0
1645086150000|2022-02-17 08:22:30|418.13|415.73|417.97|415.57|418.13|415.73|417.97|415.57|0
1645086160000|2022-02-17 08:22:40|417.89|415.49|417.8|415.4|417.89|415.49|417.8|415.4|0
1645086170000|2022-02-17 08:22:50|417.97|415.57|417.8|415.4|417.97|415.57|417.8|415.4|0
1645086180000|2022-02-17 08:23:00|418.05|415.65|418.13|415.73|418.3|415.9|418.05|415.65|0
1645086190000|2022-02-17 08:23:10|418.05|415.65|418.63|416.23|418.63|416.23|418.05|415.65|0
1645086200000|2022-02-17 08:23:20|418.72|416.32|418.46|416.06|418.72|416.32|418.46|416.06|0
1645086210000|2022-02-17 08:23:30|418.63|416.23|418.72|416.32|418.72|416.32|418.63|416.23|0
1645086220000|2022-02-17 08:23:40|418.46|416.06|418.13|415.73|418.46|416.06|417.97|415.57|0
1645086230000|2022-02-17 08:23:50|418.3|415.9|418.3|415.9|418.38|415.98|418.22|415.82|0
1645086240000|2022-02-17 08:24:00|418.13|415.73|418.8|416.4|418.8|416.4|418.13|415.73|0
1645086250000|2022-02-17 08:24:10|418.63|416.23|418.46|416.06|418.63|416.23|418.46|416.06|0
1645086260000|2022-02-17 08:24:20|418.63|416.23|418.8|416.4|418.8|416.4|418.63|416.23|0
1645086270000|2022-02-17 08:24:30|418.88|416.48|419.79|417.39|419.79|417.39|418.88|416.48|0
1645086280000|2022-02-17 08:24:40|419.63|417.23|419.29|416.89|419.63|417.23|419.13|416.73|0
1645086290000|2022-02-17 08:24:50|419.46|417.06|419.46|417.06|419.46|417.06|419.38|416.98|0
1645086300000|2022-02-17 08:25:00|419.29|416.89|418.8|416.4|419.29|416.89|418.8|416.4|0
1645086310000|2022-02-17 08:25:10|418.63|416.23|419.13|416.73|419.13|416.73|418.63|416.23|0
1645086320000|2022-02-17 08:25:20|419.29|416.89|419.29|416.89|419.29|416.89|419.13|416.73|0
1645086330000|2022-02-17 08:25:30|419.55|417.15|419.38|416.98|419.55|417.15|419.29|416.89|0
1645086340000|2022-02-17 08:25:40|419.55|417.15|420.13|417.73|420.13|417.73|419.55|417.15|0
1645086350000|2022-02-17 08:25:50|420.29|417.89|420.05|417.65|420.29|417.89|419.96|417.56|0
1645086360000|2022-02-17 08:26:00|419.88|417.48|420.13|417.73|420.13|417.73|419.88|417.48|0
1645086370000|2022-02-17 08:26:10|420.21|417.81|419.38|416.98|420.21|417.81|419.38|416.98|0
1645086380000|2022-02-17 08:26:20|419.46|417.06|419.96|417.56|419.96|417.56|419.46|417.06|0
1645086390000|2022-02-17 08:26:30|420.13|417.73|420.21|417.81|420.29|417.89|420.13|417.73|0
1645086400000|2022-02-17 08:26:40|420.13|417.73|421.79|419.39|421.79|419.39|420.13|417.73|0
1645086410000|2022-02-17 08:26:50|424.13|421.73|425.47|423.07|425.81|423.41|423.72|421.32|0
1645086420000|2022-02-17 08:27:00|424.97|422.57|427.49|425.09|427.49|425.09|424.97|422.57|0
1645086430000|2022-02-17 08:27:10|429.68|427.28|428.67|426.27|429.68|427.28|428.5|426.1|0
1645086440000|2022-02-17 08:27:20|428.08|425.68|427.99|425.59|428.33|425.93|427.58|425.18|0
1645086450000|2022-02-17 08:27:30|427.75|425.35|427.99|425.59|428.5|426.1|427.75|425.35|0
1645086460000|2022-02-17 08:27:40|428.5|426.1|428.5|426.1|428.67|426.27|428.33|425.93|0
1645086470000|2022-02-17 08:27:50|428.16|425.76|428.08|425.68|428.5|426.1|427.58|425.18|0
1645086480000|2022-02-17 08:28:00|427.83|425.43|429|426.6|429|426.6|427.83|425.43|0
1645086490000|2022-02-17 08:28:10|428.67|426.27|430.35|427.95|430.35|427.95|428.67|426.27|0
1645086500000|2022-02-17 08:28:20|430.1|427.7|430.19|427.79|430.69|428.29|430.1|427.7|0
1645086510000|2022-02-17 08:28:30|430.52|428.12|428.04|425.64|430.69|428.29|428.04|425.64|0
1645086520000|2022-02-17 08:28:40|433.4|431|432.23|429.83|433.4|431|432.23|429.83|0
1645086530000|2022-02-17 08:28:50|432.56|430.16|431.39|428.99|432.56|430.16|431.39|428.99|0
1645086540000|2022-02-17 08:29:00|430.55|428.15|432.39|429.99|432.39|429.99|429.88|427.48|0
1645086550000|2022-02-17 08:29:10|432.82|430.42|432.56|430.16|432.82|430.42|432.39|429.99|0
1645086560000|2022-02-17 08:29:20|433.4|431|431.72|429.32|433.4|431|431.72|429.32|0
1645086570000|2022-02-17 08:29:30|431.89|429.49|430.71|428.31|431.89|429.49|430.71|428.31|0
1645086580000|2022-02-17 08:29:40|431.05|428.65|431.98|429.58|431.98|429.58|430.8|428.4|0
1645086590000|2022-02-17 08:29:50|431.72|429.32|430.3|427.9|431.72|429.32|430.3|427.9|0
1645086600000|2022-02-17 08:30:00|430.8|428.4|430.21|427.81|431.39|428.99|430.21|427.81|0
1645086610000|2022-02-17 08:30:10|430.71|428.31|430.71|428.31|430.71|428.31|430.38|427.98|0
1645086620000|2022-02-17 08:30:20|429.71|427.31|429.04|426.64|429.71|427.31|429.04|426.64|0
1645086630000|2022-02-17 08:30:30|429.37|426.97|429.37|426.97|429.54|427.14|429.21|426.81|0
1645086640000|2022-02-17 08:30:40|429.46|427.06|428.87|426.47|429.46|427.06|428.87|426.47|0
1645086650000|2022-02-17 08:30:50|428.37|425.97|429.04|426.64|429.04|426.64|428.37|425.97|0
1645086660000|2022-02-17 08:31:00|429.29|426.89|429.21|426.81|429.29|426.89|429.04|426.64|0
1645086670000|2022-02-17 08:31:10|429.71|427.31|430.21|427.81|430.21|427.81|429.37|426.97|0
1645086680000|2022-02-17 08:31:20|429.88|427.48|428.04|425.64|429.88|427.48|428.04|425.64|0
1645086690000|2022-02-17 08:31:30|427.7|425.3|429.04|426.64|429.04|426.64|427.7|425.3|0
1645086700000|2022-02-17 08:31:40|428.54|426.14|427.87|425.47|428.54|426.14|427.7|425.3|0
1645086710000|2022-02-17 08:31:50|428.2|425.8|428.37|425.97|428.87|426.47|428.2|425.8|0
1645086720000|2022-02-17 08:32:00|428.29|425.89|428.54|426.14|428.54|426.14|428.29|425.89|0
1645086730000|2022-02-17 08:32:10|428.2|425.8|428.37|425.97|428.54|426.14|428.04|425.64|0
1645086740000|2022-02-17 08:32:20|428.46|426.06|428.04|425.64|428.54|426.14|428.04|425.64|0
1645086750000|2022-02-17 08:32:30|427.2|424.8|426.53|424.13|427.2|424.8|426.53|424.13|0
1645086760000|2022-02-17 08:32:40|426.79|424.39|427.12|424.72|427.12|424.72|426.7|424.3|0
1645086770000|2022-02-17 08:32:50|427.29|424.89|427.2|424.8|427.45|425.05|427.2|424.8|0
1645086780000|2022-02-17 08:33:00|427.37|424.97|427.29|424.89|428.2|425.8|427.29|424.89|0
1645086790000|2022-02-17 08:33:10|427.2|424.8|427.53|425.13|427.87|425.47|427.2|424.8|0
1645086800000|2022-02-17 08:33:20|427.37|424.97|428.54|426.14|428.54|426.14|427.37|424.97|0
1645086810000|2022-02-17 08:33:30|428.62|426.22|428.2|425.8|428.62|426.22|428.2|425.8|0
1645086820000|2022-02-17 08:33:40|428.37|425.97|428.46|426.06|428.54|426.14|428.2|425.8|0
1645086830000|2022-02-17 08:33:50|428.7|426.3|429.04|426.64|429.04|426.64|428.7|426.3|0
1645086840000|2022-02-17 08:34:00|428.37|425.97|429.46|427.06|429.46|427.06|428.37|425.97|0
1645086850000|2022-02-17 08:34:10|429.71|427.31|430.04|427.64|430.21|427.81|429.71|427.31|0
1645086860000|2022-02-17 08:34:20|429.79|427.39|429.37|426.97|429.79|427.39|429.21|426.81|0
1645086870000|2022-02-17 08:34:30|430.21|427.81|429.87|427.47|430.21|427.81|429.87|427.47|0
1645086880000|2022-02-17 08:34:40|429.37|426.97|429.87|427.47|430.04|427.64|429.37|426.97|0
1645086890000|2022-02-17 08:34:50|430.38|427.98|430.54|428.14|430.71|428.31|430.38|427.98|0
1645086900000|2022-02-17 08:35:00|430.3|427.9|431.38|428.98|431.38|428.98|430.3|427.9|0
1645086910000|2022-02-17 08:35:10|431.3|428.9|431.38|428.98|431.38|428.98|431.05|428.65|0
1645086920000|2022-02-17 08:35:20|431.72|429.32|431.72|429.32|432.14|429.74|431.72|429.32|0
1645086930000|2022-02-17 08:35:30|431.81|429.41|432.73|430.33|432.73|430.33|431.81|429.41|0
1645086940000|2022-02-17 08:35:40|432.39|429.99|432.31|429.91|432.39|429.99|432.31|429.91|0
1645086950000|2022-02-17 08:35:50|432.48|430.08|433.23|430.83|433.4|431|432.48|430.08|0
1645086960000|2022-02-17 08:36:00|433.4|431|433.4|431|433.49|431.09|433.06|430.66|0
1645086970000|2022-02-17 08:36:10|433.23|430.83|432.48|430.08|433.23|430.83|432.48|430.08|0
1645086980000|2022-02-17 08:36:20|432.89|430.49|431.97|429.57|432.89|430.49|431.97|429.57|0
1645086990000|2022-02-17 08:36:30|432.05|429.65|432.39|429.99|432.39|429.99|431.89|429.49|0
1645087000000|2022-02-17 08:36:40|432.22|429.82|431.55|429.15|432.22|429.82|431.55|429.15|0
1645087010000|2022-02-17 08:36:50|430.88|428.48|429.87|427.47|430.88|428.48|429.87|427.47|0
1645087020000|2022-02-17 08:37:00|430.04|427.64|430.71|428.31|430.71|428.31|430.04|427.64|0
1645087030000|2022-02-17 08:37:10|430.38|427.98|429.63|427.23|430.38|427.98|429.54|427.14|0
1645087040000|2022-02-17 08:37:20|429.87|427.47|430.38|427.98|430.8|428.4|429.87|427.47|0
1645087050000|2022-02-17 08:37:30|430.54|428.14|430.63|428.23|430.88|428.48|430.54|428.14|0
1645087060000|2022-02-17 08:37:40|431.05|428.65|430.71|428.31|431.05|428.65|430.71|428.31|0
1645087070000|2022-02-17 08:37:50|430.88|428.48|430.21|427.81|430.88|428.48|430.21|427.81|0
1645087080000|2022-02-17 08:38:00|430.04|427.64|429.54|427.14|430.04|427.64|429.54|427.14|0
1645087090000|2022-02-17 08:38:10|429.87|427.47|429.04|426.64|429.87|427.47|429.04|426.64|0
1645087100000|2022-02-17 08:38:20|428.87|426.47|428.37|425.97|428.87|426.47|428.37|425.97|0
1645087110000|2022-02-17 08:38:30|428.87|426.47|429.2|426.8|429.2|426.8|428.87|426.47|0
1645087120000|2022-02-17 08:38:40|429.37|426.97|429.04|426.64|429.37|426.97|429.04|426.64|0
1645087130000|2022-02-17 08:38:50|428.2|425.8|427.87|425.47|428.2|425.8|427.87|425.47|0
1645087140000|2022-02-17 08:39:00|428.03|425.63|428.2|425.8|428.2|425.8|428.03|425.63|0
1645087150000|2022-02-17 08:39:10|428.7|426.3|428.7|426.3|428.7|426.3|428.53|426.13|0
1645087160000|2022-02-17 08:39:20|429.12|426.72|429.12|426.72|429.12|426.72|429.04|426.64|0
1645087170000|2022-02-17 08:39:30|429.2|426.8|428.7|426.3|429.2|426.8|428.7|426.3|0
1645087180000|2022-02-17 08:39:40|429.04|426.64|429.2|426.8|429.2|426.8|429.04|426.64|0
1645087190000|2022-02-17 08:39:50|428.7|426.3|428.7|426.3|428.7|426.3|428.03|425.63|0
1645087200000|2022-02-17 08:40:00|428.53|426.13|429.29|426.89|429.29|426.89|428.53|426.13|0
1645087210000|2022-02-17 08:40:10|429.2|426.8|429.37|426.97|429.46|427.06|429.04|426.64|0
1645087220000|2022-02-17 08:40:20|429.04|426.64|429.12|426.72|429.2|426.8|429.04|426.64|0
1645087230000|2022-02-17 08:40:30|428.53|426.13|429.37|426.97|429.37|426.97|428.53|426.13|0
1645087240000|2022-02-17 08:40:40|429.2|426.8|428.53|426.13|429.2|426.8|428.53|426.13|0
1645087250000|2022-02-17 08:40:50|429.12|426.72|429.37|426.97|429.37|426.97|429.12|426.72|0
1645087260000|2022-02-17 08:41:00|429.62|427.22|429.54|427.14|429.62|427.22|429.29|426.89|0
1645087270000|2022-02-17 08:41:10|429.62|427.22|430.04|427.64|430.04|427.64|429.62|427.22|0
1645087280000|2022-02-17 08:41:20|429.87|427.47|429.46|427.06|430.13|427.73|429.46|427.06|0
1645087290000|2022-02-17 08:41:30|429.54|427.14|429.2|426.8|429.54|427.14|429.2|426.8|0
1645087300000|2022-02-17 08:41:40|429.54|427.14|429.37|426.97|429.54|427.14|429.37|426.97|0
1645087310000|2022-02-17 08:41:50|429.54|427.14|429.29|426.89|429.54|427.14|429.04|426.64|0
1645087320000|2022-02-17 08:42:00|429.2|426.8|429.2|426.8|429.2|426.8|428.53|426.13|0
1645087330000|2022-02-17 08:42:10|429.29|426.89|429.12|426.72|429.29|426.89|429.12|426.72|0
1645087340000|2022-02-17 08:42:20|429.54|427.14|429.2|426.8|429.54|427.14|429.2|426.8|0
1645087350000|2022-02-17 08:42:30|429.37|426.97|428.53|426.13|429.37|426.97|428.53|426.13|0
1645087360000|2022-02-17 08:42:40|428.62|426.22|428.53|426.13|428.87|426.47|428.53|426.13|0
1645087370000|2022-02-17 08:42:50|428.7|426.3|428.53|426.13|428.79|426.39|428.53|426.13|0
1645087380000|2022-02-17 08:43:00|428.03|425.63|427.45|425.05|428.03|425.63|427.45|425.05|0
1645087390000|2022-02-17 08:43:10|427.87|425.47|428.53|426.13|428.53|426.13|427.87|425.47|0
1645087400000|2022-02-17 08:43:20|428.87|426.47|428.53|426.13|428.87|426.47|428.37|425.97|0
1645087410000|2022-02-17 08:43:30|428.45|426.05|428.37|425.97|428.45|426.05|428.37|425.97|0
1645087420000|2022-02-17 08:43:40|428.45|426.05|428.37|425.97|428.53|426.13|428.29|425.89|0
1645087430000|2022-02-17 08:43:50|428.45|426.05|428.7|426.3|428.7|426.3|428.37|425.97|0
1645087440000|2022-02-17 08:44:00|428.87|426.47|428.7|426.3|428.87|426.47|428.7|426.3|0
1645087450000|2022-02-17 08:44:10|428.53|426.13|428.45|426.05|428.53|426.13|428.37|425.97|0
1645087460000|2022-02-17 08:44:20|428.2|425.8|428.45|426.05|428.45|426.05|428.2|425.8|0
1645087470000|2022-02-17 08:44:30|428.2|425.8|427.95|425.55|428.2|425.8|427.86|425.46|0
1645087480000|2022-02-17 08:44:40|427.86|425.46|428.53|426.13|428.87|426.47|427.86|425.46|0
1645087490000|2022-02-17 08:44:50|428.62|426.22|428.87|426.47|428.87|426.47|428.62|426.22|0
1645087500000|2022-02-17 08:45:00|429.37|426.97|429.79|427.39|429.79|427.39|429.29|426.89|0
1645087510000|2022-02-17 08:45:10|429.54|427.14|428.95|426.55|429.54|427.14|428.87|426.47|0
1645087520000|2022-02-17 08:45:20|428.87|426.47|429.03|426.63|429.03|426.63|428.37|425.97|0
1645087530000|2022-02-17 08:45:30|429.12|426.72|429.7|427.3|429.7|427.3|429.12|426.72|0
1645087540000|2022-02-17 08:45:40|429.87|427.47|429.87|427.47|430.13|427.73|429.87|427.47|0
1645087550000|2022-02-17 08:45:50|430.04|427.64|430.21|427.81|430.21|427.81|430.04|427.64|0
1645087560000|2022-02-17 08:46:00|429.96|427.56|430.37|427.97|430.37|427.97|429.96|427.56|0
1645087570000|2022-02-17 08:46:10|430.88|428.48|430.88|428.48|431.04|428.64|430.88|428.48|0
1645087580000|2022-02-17 08:46:20|431.21|428.81|431.55|429.15|431.8|429.4|431.21|428.81|0
1645087590000|2022-02-17 08:46:30|431.38|428.98|432.05|429.65|432.05|429.65|431.38|428.98|0
1645087600000|2022-02-17 08:46:40|432.22|429.82|432.39|429.99|432.39|429.99|432.22|429.82|0
1645087610000|2022-02-17 08:46:50|432.89|430.49|433.06|430.66|433.06|430.66|432.89|430.49|0
1645087620000|2022-02-17 08:47:00|433.15|430.75|433.23|430.83|433.4|431|433.15|430.75|0
1645087630000|2022-02-17 08:47:10|432.89|430.49|434.07|431.67|434.07|431.67|432.89|430.49|0
1645087640000|2022-02-17 08:47:20|433.73|431.33|435.25|432.85|435.25|432.85|433.73|431.33|0
1645087650000|2022-02-17 08:47:30|435.67|433.27|435.08|432.68|435.67|433.27|435.08|432.68|0
1645087660000|2022-02-17 08:47:40|434.41|432.01|434.07|431.67|434.41|432.01|434.07|431.67|0
1645087670000|2022-02-17 08:47:50|434.41|432.01|434.91|432.51|435.25|432.85|434.41|432.01|0
1645087680000|2022-02-17 08:48:00|434.07|431.67|433.06|430.66|434.07|431.67|433.06|430.66|0
1645087690000|2022-02-17 08:48:10|432.14|429.74|432.72|430.32|432.72|430.32|432.05|429.65|0
1645087700000|2022-02-17 08:48:20|432.81|430.41|431.47|429.07|432.81|430.41|431.47|429.07|0
1645087710000|2022-02-17 08:48:30|431.21|428.81|431.55|429.15|431.63|429.23|431.21|428.81|0
1645087720000|2022-02-17 08:48:40|431.38|428.98|431.04|428.64|431.38|428.98|431.04|428.64|0
1645087730000|2022-02-17 08:48:50|431.38|428.98|430.88|428.48|431.38|428.98|430.88|428.48|0
1645087740000|2022-02-17 08:49:00|431.21|428.81|431.55|429.15|431.55|429.15|431.21|428.81|0
1645087750000|2022-02-17 08:49:10|431.63|429.23|431.71|429.31|431.71|429.31|431.63|429.23|0
1645087760000|2022-02-17 08:49:20|432.05|429.65|431.21|428.81|432.05|429.65|431.21|428.81|0
1645087770000|2022-02-17 08:49:30|431.55|429.15|432.22|429.82|432.22|429.82|431.55|429.15|0
1645087780000|2022-02-17 08:49:40|432.14|429.74|431.88|429.48|432.14|429.74|431.88|429.48|0
1645087790000|2022-02-17 08:49:50|431.71|429.31|431.55|429.15|431.8|429.4|431.55|429.15|0
1645087800000|2022-02-17 08:50:00|432.72|430.32|432.22|429.82|432.72|430.32|432.22|429.82|0
1645087810000|2022-02-17 08:50:10|431.88|429.48|430.2|427.8|431.88|429.48|430.2|427.8|0
1645087820000|2022-02-17 08:50:20|430.12|427.72|430.2|427.8|430.29|427.89|429.7|427.3|0
1645087830000|2022-02-17 08:50:30|430.37|427.97|430.04|427.64|430.37|427.97|430.04|427.64|0
1645087840000|2022-02-17 08:50:40|429.7|427.3|429.45|427.05|429.87|427.47|429.45|427.05|0
1645087850000|2022-02-17 08:50:50|430.04|427.64|429.79|427.39|430.04|427.64|429.62|427.22|0
1645087860000|2022-02-17 08:51:00|430.79|428.39|430.29|427.89|430.79|428.39|430.29|427.89|0
1645087870000|2022-02-17 08:51:10|429.7|427.3|429.7|427.3|429.7|427.3|429.7|427.3|0
1645087880000|2022-02-17 08:51:20|429.96|427.56|430.2|427.8|430.54|428.14|429.96|427.56|0
1645087890000|2022-02-17 08:51:30|430.71|428.31|430.54|428.14|430.71|428.31|430.54|428.14|0
1645087900000|2022-02-17 08:51:40|431.04|428.64|431.04|428.64|431.21|428.81|431.04|428.64|0
1645087910000|2022-02-17 08:51:50|431.21|428.81|431.13|428.73|431.21|428.81|430.87|428.47|0
1645087920000|2022-02-17 08:52:00|431.04|428.64|431.21|428.81|431.21|428.81|430.87|428.47|0
1645087930000|2022-02-17 08:52:10|430.54|428.14|430.29|427.89|430.54|428.14|430.2|427.8|0
1645087940000|2022-02-17 08:52:20|430.37|427.97|431.04|428.64|431.04|428.64|430.37|427.97|0
1645087950000|2022-02-17 08:52:30|430.29|427.89|430.04|427.64|430.29|427.89|430.04|427.64|0
1645087960000|2022-02-17 08:52:40|429.87|427.47|430.37|427.97|430.37|427.97|429.87|427.47|0
1645087970000|2022-02-17 08:52:50|430.54|428.14|430.71|428.31|430.71|428.31|430.54|428.14|0
1645087980000|2022-02-17 08:53:00|430.87|428.47|431.3|428.9|431.46|429.06|430.71|428.31|0
1645087990000|2022-02-17 08:53:10|431.21|428.81|431.71|429.31|431.71|429.31|431.21|428.81|0
1645088000000|2022-02-17 08:53:20|431.8|429.4|431.63|429.23|431.88|429.48|431.63|429.23|0
1645088010000|2022-02-17 08:53:30|431.54|429.14|430.63|428.23|431.54|429.14|430.63|428.23|0
1645088020000|2022-02-17 08:53:40|430.46|428.06|430.2|427.8|430.46|428.06|430.2|427.8|0
1645088030000|2022-02-17 08:53:50|430.37|427.97|430.04|427.64|430.71|428.31|430.04|427.64|0
1645088040000|2022-02-17 08:54:00|429.7|427.3|429.79|427.39|429.79|427.39|429.53|427.13|0
1645088050000|2022-02-17 08:54:10|429.7|427.3|430.04|427.64|430.12|427.72|429.7|427.3|0
1645088060000|2022-02-17 08:54:20|430.46|428.06|430.2|427.8|430.54|428.14|429.87|427.47|0
1645088070000|2022-02-17 08:54:30|430.12|427.72|430.71|428.31|430.71|428.31|430.04|427.64|0
1645088080000|2022-02-17 08:54:40|430.37|427.97|430.71|428.31|430.87|428.47|430.37|427.97|0
1645088090000|2022-02-17 08:54:50|430.54|428.14|429.53|427.13|430.54|428.14|429.53|427.13|0
1645088100000|2022-02-17 08:55:00|429.7|427.3|429.2|426.8|429.7|427.3|429.2|426.8|0
1645088110000|2022-02-17 08:55:10|429.29|426.89|429.53|427.13|429.53|427.13|429.12|426.72|0
1645088120000|2022-02-17 08:55:20|429.2|426.8|429.37|426.97|429.37|426.97|429.2|426.8|0
1645088130000|2022-02-17 08:55:30|430.54|428.14|430.46|428.06|430.54|428.14|430.2|427.8|0
1645088140000|2022-02-17 08:55:40|430.71|428.31|430.62|428.22|430.79|428.39|430.62|428.22|0
1645088150000|2022-02-17 08:55:50|430.71|428.31|430.62|428.22|430.71|428.31|430.54|428.14|0
1645088160000|2022-02-17 08:56:00|430.71|428.31|429.37|426.97|430.71|428.31|429.37|426.97|0
1645088180000|2022-02-17 08:56:20|429.45|427.05|429.87|427.47|430.37|427.97|429.45|427.05|0
1645088190000|2022-02-17 08:56:30|430.29|427.89|430.37|427.97|430.37|427.97|430.2|427.8|0
1645088200000|2022-02-17 08:56:40|430.54|428.14|430.62|428.22|430.79|428.39|430.54|428.14|0
1645088210000|2022-02-17 08:56:50|430.54|428.14|430.2|427.8|430.54|428.14|430.2|427.8|0
1645088220000|2022-02-17 08:57:00|429.7|427.3|429.95|427.55|430.03|427.63|429.7|427.3|0
1645088230000|2022-02-17 08:57:10|430.12|427.72|430.29|427.89|430.7|428.3|430.12|427.72|0
1645088240000|2022-02-17 08:57:20|430.2|427.8|430.12|427.72|430.2|427.8|430.12|427.72|0
1645088250000|2022-02-17 08:57:30|430.2|427.8|430.2|427.8|430.2|427.8|429.7|427.3|0
1645088260000|2022-02-17 08:57:40|430.29|427.89|429.62|427.22|430.37|427.97|429.62|427.22|0
1645088270000|2022-02-17 08:57:50|429.7|427.3|429.79|427.39|430.03|427.63|429.7|427.3|0
1645088280000|2022-02-17 08:58:00|429.95|427.55|430.12|427.72|430.12|427.72|429.79|427.39|0
1645088290000|2022-02-17 08:58:10|429.53|427.13|429.7|427.3|429.7|427.3|429.53|427.13|0
1645088300000|2022-02-17 08:58:20|429.87|427.47|429.87|427.47|430.2|427.8|429.87|427.47|0
1645088310000|2022-02-17 08:58:30|429.95|427.55|429.95|427.55|430.03|427.63|429.95|427.55|0
1645088320000|2022-02-17 08:58:40|429.79|427.39|429.79|427.39|429.79|427.39|429.79|427.39|0
1645088400000|2022-02-17 09:00:00|429.87|427.47|429.36|426.96|429.87|427.47|429.36|426.96|0
1645088410000|2022-02-17 09:00:10|429.53|427.13|429.36|426.96|429.53|427.13|429.2|426.8|0
1645088420000|2022-02-17 09:00:20|429.2|426.8|429.03|426.63|429.2|426.8|428.86|426.46|0
1645088430000|2022-02-17 09:00:30|428.69|426.29|428.53|426.13|428.69|426.29|428.53|426.13|0
1645088440000|2022-02-17 09:00:40|428.69|426.29|427.69|425.29|428.69|426.29|427.69|425.29|0
1645088450000|2022-02-17 09:00:50|427.86|425.46|427.36|424.96|428.03|425.63|427.36|424.96|0
1645088460000|2022-02-17 09:01:00|427.52|425.12|427.86|425.46|427.86|425.46|427.36|424.96|0
1645088470000|2022-02-17 09:01:10|428.03|425.63|428.19|425.79|428.19|425.79|428.03|425.63|0
1645088480000|2022-02-17 09:01:20|428.36|425.96|428.19|425.79|428.36|425.96|427.95|425.55|0
1645088490000|2022-02-17 09:01:30|428.53|426.13|429.03|426.63|429.03|426.63|428.19|425.79|0
1645088500000|2022-02-17 09:01:40|429.2|426.8|430.2|427.8|430.2|427.8|429.2|426.8|0
1645088510000|2022-02-17 09:01:50|430.54|428.14|430.03|427.63|430.54|428.14|429.7|427.3|0
1645088520000|2022-02-17 09:02:00|430.2|427.8|429.53|427.13|430.2|427.8|429.36|426.96|0
1645088530000|2022-02-17 09:02:10|429.45|427.05|429.03|426.63|429.45|427.05|429.03|426.63|0
1645088540000|2022-02-17 09:02:20|428.53|426.13|429.03|426.63|429.03|426.63|428.19|425.79|0
1645088550000|2022-02-17 09:02:30|429.7|427.3|429.7|427.3|429.7|427.3|429.7|427.3|0
1645088560000|2022-02-17 09:02:40|430.54|428.14|431.37|428.97|431.37|428.97|430.54|428.14|0
1645088570000|2022-02-17 09:02:50|431.54|429.14|431.21|428.81|431.54|429.14|430.87|428.47|0
1645088580000|2022-02-17 09:03:00|431.04|428.64|431.21|428.81|431.21|428.81|431.04|428.64|0
1645088590000|2022-02-17 09:03:10|431.04|428.64|431.88|429.48|431.88|429.48|431.04|428.64|0
1645088600000|2022-02-17 09:03:20|431.54|429.14|430.96|428.56|431.54|429.14|430.96|428.56|0
1645088610000|2022-02-17 09:03:30|431.04|428.64|431.54|429.14|431.54|429.14|430.96|428.56|0
1645088620000|2022-02-17 09:03:40|431.71|429.31|430.03|427.63|431.71|429.31|430.03|427.63|0
1645088630000|2022-02-17 09:03:50|430.37|427.97|430.29|427.89|430.53|428.13|430.29|427.89|0
1645088640000|2022-02-17 09:04:00|430.37|427.97|431.54|429.14|431.54|429.14|430.37|427.97|0
1645088650000|2022-02-17 09:04:10|431.37|428.97|431.88|429.48|431.88|429.48|431.37|428.97|0
1645088660000|2022-02-17 09:04:20|431.63|429.23|431.71|429.31|431.71|429.31|431.54|429.14|0
1645088670000|2022-02-17 09:04:30|431.63|429.23|431.37|428.97|431.71|429.31|431.37|428.97|0
1645088680000|2022-02-17 09:04:40|431.54|429.14|431.71|429.31|432.04|429.64|431.54|429.14|0
1645088690000|2022-02-17 09:04:50|431.88|429.48|431.8|429.4|431.88|429.48|431.8|429.4|0
1645088700000|2022-02-17 09:05:00|431.46|429.06|431.63|429.23|431.63|429.23|431.21|428.81|0
1645088710000|2022-02-17 09:05:10|431.46|429.06|430.87|428.47|431.46|429.06|430.87|428.47|0
1645088720000|2022-02-17 09:05:20|430.7|428.3|430.7|428.3|430.87|428.47|430.7|428.3|0
1645088730000|2022-02-17 09:05:30|431.04|428.64|430.62|428.22|431.04|428.64|430.53|428.13|0
1645088740000|2022-02-17 09:05:40|430.7|428.3|430.53|428.13|430.7|428.3|430.37|427.97|0
1645088750000|2022-02-17 09:05:50|430.45|428.05|431.12|428.72|431.12|428.72|430.45|428.05|0
1645088760000|2022-02-17 09:06:00|431.04|428.64|430.87|428.47|431.04|428.64|430.53|428.13|0
1645088770000|2022-02-17 09:06:10|431.29|428.89|430.53|428.13|431.29|428.89|430.53|428.13|0
1645088780000|2022-02-17 09:06:20|430.37|427.97|430.03|427.63|430.37|427.97|430.03|427.63|0
1645088790000|2022-02-17 09:06:30|430.37|427.97|430.53|428.13|430.7|428.3|430.37|427.97|0
1645088800000|2022-02-17 09:06:40|430.87|428.47|431.04|428.64|431.04|428.64|430.87|428.47|0
1645088810000|2022-02-17 09:06:50|430.7|428.3|430.7|428.3|430.87|428.47|430.37|427.97|0
1645088820000|2022-02-17 09:07:00|430.53|428.13|430.29|427.89|430.53|428.13|430.12|427.72|0
1645088830000|2022-02-17 09:07:10|429.95|427.55|429.86|427.46|429.95|427.55|429.7|427.3|0
1645088840000|2022-02-17 09:07:20|430.03|427.63|429.95|427.55|430.12|427.72|429.86|427.46|0
1645088850000|2022-02-17 09:07:30|430.2|427.8|430.53|428.13|430.53|428.13|430.03|427.63|0
1645088860000|2022-02-17 09:07:40|430.45|428.05|430.37|427.97|430.45|428.05|430.2|427.8|0
1645088870000|2022-02-17 09:07:50|429.86|427.46|429.53|427.13|429.86|427.46|429.53|427.13|0
1645088880000|2022-02-17 09:08:00|429.45|427.05|430.37|427.97|430.37|427.97|429.36|426.96|0
1645088890000|2022-02-17 09:08:10|430.62|428.22|430.37|427.97|430.62|428.22|430.37|427.97|0
1645088900000|2022-02-17 09:08:20|430.03|427.63|430.62|428.22|430.62|428.22|429.95|427.55|0
1645088910000|2022-02-17 09:08:30|430.87|428.47|430.45|428.05|430.87|428.47|430.45|428.05|0
1645088920000|2022-02-17 09:08:40|430.53|428.13|431.2|428.8|431.2|428.8|430.53|428.13|0
1645088930000|2022-02-17 09:08:50|431.29|428.89|431.37|428.97|431.54|429.14|431.2|428.8|0
1645088940000|2022-02-17 09:09:00|431.2|428.8|431.12|428.72|431.2|428.8|431.12|428.72|0
1645088950000|2022-02-17 09:09:10|431.2|428.8|431.54|429.14|431.96|429.56|431.2|428.8|0
1645088960000|2022-02-17 09:09:20|431.2|428.8|431.12|428.72|431.2|428.8|431.12|428.72|0
1645088970000|2022-02-17 09:09:30|431.4|428.6|431.4|428.6|431.4|428.6|431.4|428.6|0
1645088980000|2022-02-17 09:09:40|431.57|428.77|431.74|428.94|431.74|428.94|431.57|428.77|0
1645088990000|2022-02-17 09:09:50|431.4|428.6|431.74|428.94|431.74|428.94|431.4|428.6|0
1645089000000|2022-02-17 09:10:00|431.4|428.6|431.16|428.36|431.4|428.6|431.16|428.36|0
1645089010000|2022-02-17 09:10:10|431.57|428.77|431.74|428.94|431.74|428.94|431.57|428.77|0
1645089020000|2022-02-17 09:10:20|431.57|428.77|431.57|428.77|431.57|428.77|431.57|428.77|0
1645089030000|2022-02-17 09:10:30|431.24|428.44|431.24|428.44|431.24|428.44|431.24|428.44|0
1645089040000|2022-02-17 09:10:40|430.73|427.93|430.73|427.93|430.73|427.93|430.73|427.93|0
1645089050000|2022-02-17 09:10:50|430.9|428.1|430.73|427.93|430.9|428.1|430.73|427.93|0
1645089060000|2022-02-17 09:11:00|430.82|428.02|430.82|428.02|430.82|428.02|430.82|428.02|0
1645089070000|2022-02-17 09:11:10|430.73|427.93|430.4|427.6|430.73|427.93|430.4|427.6|0
1645089080000|2022-02-17 09:11:20|430.73|427.93|430.9|428.1|430.9|428.1|430.73|427.93|0
1645089100000|2022-02-17 09:11:40|430.23|427.43|430.23|427.43|430.23|427.43|430.23|427.43|0
1645089110000|2022-02-17 09:11:50|430.32|427.52|430.48|427.68|430.48|427.68|430.32|427.52|0
1645089120000|2022-02-17 09:12:00|430.9|428.1|430.4|427.6|430.9|428.1|430.4|427.6|0
1645089140000|2022-02-17 09:12:20|430.23|427.43|430.4|427.6|430.4|427.6|430.23|427.43|0
1645089150000|2022-02-17 09:12:30|430.48|427.68|430.4|427.6|430.48|427.68|430.4|427.6|0
1645089160000|2022-02-17 09:12:40|430.15|427.35|430.23|427.43|430.23|427.43|430.15|427.35|0
1645089170000|2022-02-17 09:12:50|430.4|427.6|430.4|427.6|430.4|427.6|430.4|427.6|0
1645089180000|2022-02-17 09:13:00|430.56|427.76|430.73|427.93|430.73|427.93|430.56|427.76|0
1645089190000|2022-02-17 09:13:10|431.4|428.6|431.4|428.6|431.4|428.6|431.4|428.6|0
1645089200000|2022-02-17 09:13:20|431.74|428.94|431.91|429.11|431.91|429.11|431.74|428.94|0
1645089210000|2022-02-17 09:13:30|432.07|429.27|432.07|429.27|432.07|429.27|432.07|429.27|0
1645089220000|2022-02-17 09:13:40|431.91|429.11|431.91|429.11|431.91|429.11|431.91|429.11|0
1645089230000|2022-02-17 09:13:50|432.07|429.27|432.07|429.27|432.07|429.27|432.07|429.27|0
1645089240000|2022-02-17 09:14:00|431.91|429.11|431.66|428.86|431.91|429.11|431.66|428.86|0
1645089250000|2022-02-17 09:14:10|431.57|428.77|431.66|428.86|431.66|428.86|431.57|428.77|0
1645089260000|2022-02-17 09:14:20|432.07|429.27|431.99|429.19|432.07|429.27|431.99|429.19|0
1645089270000|2022-02-17 09:14:30|431.91|429.11|431.4|428.6|431.91|429.11|431.4|428.6|0
1645089540000|2022-02-17 09:19:00|429.2|426.8|429.2|426.8|429.2|426.8|429.2|426.8|0
1645089560000|2022-02-17 09:19:20|429.36|426.96|429.36|426.96|429.36|426.96|429.36|426.96|0
1645089570000|2022-02-17 09:19:30|429.28|426.88|428.86|426.46|429.36|426.96|428.86|426.46|0
1645089580000|2022-02-17 09:19:40|429.03|426.63|428.53|426.13|429.03|426.63|428.36|425.96|0
1645089590000|2022-02-17 09:19:50|428.19|425.79|427.19|424.79|428.19|425.79|427.19|424.79|0
1645089600000|2022-02-17 09:20:00|427.36|424.96|428.36|425.96|428.36|425.96|427.36|424.96|0
1645089610000|2022-02-17 09:20:10|428.19|425.79|428.28|425.88|428.36|425.96|428.11|425.71|0
1645089620000|2022-02-17 09:20:20|429.12|426.72|430.2|427.8|430.2|427.8|429.03|426.63|0
1645089630000|2022-02-17 09:20:30|430.62|428.22|430.2|427.8|430.62|428.22|429.78|427.38|0
1645089640000|2022-02-17 09:20:40|429.7|427.3|429.36|426.96|429.7|427.3|429.36|426.96|0
1645089650000|2022-02-17 09:20:50|428.95|426.55|429.03|426.63|429.12|426.72|428.36|425.96|0
1645089660000|2022-02-17 09:21:00|429.36|426.96|431.37|428.97|431.37|428.97|429.36|426.96|0
1645089670000|2022-02-17 09:21:10|431.54|429.14|431.21|428.81|431.54|429.14|430.87|428.47|0
1645089680000|2022-02-17 09:21:20|431.13|428.73|431.88|429.48|431.88|429.48|431.13|428.73|0
1645089690000|2022-02-17 09:21:30|431.54|429.14|431.71|429.31|431.71|429.31|430.87|428.47|0
1645089700000|2022-02-17 09:21:40|431.37|428.97|430.53|428.13|431.37|428.97|430.2|427.8|0
1645089710000|2022-02-17 09:21:50|430.37|427.97|431.63|429.23|431.63|429.23|430.37|427.97|0
1645089720000|2022-02-17 09:22:00|431.88|429.48|431.71|429.31|431.88|429.48|431.37|428.97|0
1645089730000|2022-02-17 09:22:10|431.54|429.14|431.71|429.31|432.04|429.64|431.54|429.14|0
1645089740000|2022-02-17 09:22:20|431.88|429.48|431.54|429.14|431.88|429.48|431.29|428.89|0
1645089750000|2022-02-17 09:22:30|430.96|428.56|430.87|428.47|431.04|428.64|430.87|428.47|0
1645089760000|2022-02-17 09:22:40|430.53|428.13|430.45|428.05|430.7|428.3|430.45|428.05|0
1645089770000|2022-02-17 09:22:50|430.96|428.56|431.04|428.64|431.12|428.72|430.53|428.13|0
1645089780000|2022-02-17 09:23:00|430.87|428.47|430.37|427.97|430.87|428.47|430.37|427.97|0
1645089790000|2022-02-17 09:23:10|430.2|427.8|430.62|428.22|430.62|428.22|430.03|427.63|0
1645089800000|2022-02-17 09:23:20|430.45|428.05|430.7|428.3|430.7|428.3|430.45|428.05|0
1645089810000|2022-02-17 09:23:30|430.45|428.05|429.86|427.46|430.7|428.3|429.86|427.46|0
1645089820000|2022-02-17 09:23:40|429.7|427.3|430.2|427.8|430.62|428.22|429.7|427.3|0
1645089830000|2022-02-17 09:23:50|430.37|427.97|430.37|427.97|430.37|427.97|430.2|427.8|0
1645089840000|2022-02-17 09:24:00|430.12|427.72|429.7|427.3|430.12|427.72|429.36|426.96|0
1645089850000|2022-02-17 09:24:10|430.7|428.3|430.2|427.8|430.7|428.3|430.2|427.8|0
1645089860000|2022-02-17 09:24:20|430.37|427.97|430.03|427.63|430.7|428.3|430.03|427.63|0
1645089870000|2022-02-17 09:24:30|430.53|428.13|431.2|428.8|431.2|428.8|430.53|428.13|0
1645089880000|2022-02-17 09:24:40|431.37|428.97|431.12|428.72|431.37|428.97|431.12|428.72|0
1645089890000|2022-02-17 09:24:50|431.71|429.31|431.2|428.8|431.71|429.31|431.2|428.8|0
1645089900000|2022-02-17 09:25:00|431.4|428.6|431.74|428.94|431.74|428.94|431.4|428.6|0
1645089910000|2022-02-17 09:25:10|431.07|428.27|431.07|428.27|431.07|428.27|431.07|428.27|0
1645089920000|2022-02-17 09:25:20|431.91|429.11|431.57|428.77|431.91|429.11|431.57|428.77|0
1645089930000|2022-02-17 09:25:30|431.24|428.44|430.9|428.1|431.24|428.44|430.9|428.1|0
1645089940000|2022-02-17 09:25:40|430.65|427.85|430.9|428.1|430.9|428.1|430.65|427.85|0
1645089950000|2022-02-17 09:25:50|430.73|427.93|430.9|428.1|430.9|428.1|430.73|427.93|0
1645089960000|2022-02-17 09:26:00|430.56|427.76|430.48|427.68|430.56|427.76|430.48|427.68|0
1645089970000|2022-02-17 09:26:10|430.82|428.02|430.4|427.6|430.82|428.02|430.4|427.6|0
1645089990000|2022-02-17 09:26:30|430.23|427.43|430.56|427.76|430.56|427.76|430.23|427.43|0
1645090000000|2022-02-17 09:26:40|430.82|428.02|431.91|429.11|431.91|429.11|430.82|428.02|0
1645090010000|2022-02-17 09:26:50|432.07|429.27|432.07|429.27|432.07|429.27|432.07|429.27|0
1645090020000|2022-02-17 09:27:00|431.66|428.86|431.66|428.86|431.66|428.86|431.66|428.86|0
1645090030000|2022-02-17 09:27:10|432.07|429.27|432.07|429.27|432.07|429.27|432.07|429.27|0
1645090040000|2022-02-17 09:27:20|431.82|429.02|431.49|428.69|431.82|429.02|431.49|428.69|0
1645091740000|2022-02-17 09:55:40|433.76|426.56|433.76|426.56|433.84|426.64|433.76|426.56|0
1645091750000|2022-02-17 09:55:50|433.67|426.47|433.59|426.39|433.67|426.47|433.42|426.22|0
1645091760000|2022-02-17 09:56:00|433.76|426.56|433.42|426.22|433.76|426.56|433.42|426.22|0
1645091770000|2022-02-17 09:56:10|433.51|426.31|433.59|426.39|433.59|426.39|433.51|426.31|0
1645091780000|2022-02-17 09:56:20|433.42|426.22|433.42|426.22|433.59|426.39|433.42|426.22|0
1645091790000|2022-02-17 09:56:30|433.25|426.05|433.34|426.14|433.34|426.14|433.25|426.05|0
1645091800000|2022-02-17 09:56:40|433.25|426.05|432.92|425.72|433.25|426.05|432.92|425.72|0
1645091810000|2022-02-17 09:56:50|433|425.8|433|425.8|433.08|425.88|433|425.8|0
1645091820000|2022-02-17 09:57:00|433.08|425.88|433.42|426.22|433.42|426.22|433|425.8|0
1645091830000|2022-02-17 09:57:10|433.75|426.55|433.59|426.39|433.75|426.55|433.59|426.39|0
1645091840000|2022-02-17 09:57:20|433.67|426.47|433.59|426.39|433.67|426.47|433.59|426.39|0
1645091850000|2022-02-17 09:57:30|433.51|426.31|433.75|426.55|433.75|426.55|433.51|426.31|0
1645091860000|2022-02-17 09:57:40|433.59|426.39|433.75|426.55|433.75|426.55|433.59|426.39|0
1645091870000|2022-02-17 09:57:50|433.92|426.72|433.92|426.72|433.92|426.72|433.92|426.72|0
1645091880000|2022-02-17 09:58:00|433.67|426.47|433.92|426.72|433.92|426.72|433.59|426.39|0
1645091890000|2022-02-17 09:58:10|433.84|426.64|433.59|426.39|433.84|426.64|433.42|426.22|0
1645091900000|2022-02-17 09:58:20|433.42|426.22|433.59|426.39|433.59|426.39|433.42|426.22|0
1645091910000|2022-02-17 09:58:30|433.25|426.05|433.17|425.97|433.25|426.05|433.08|425.88|0
1645091920000|2022-02-17 09:58:40|433.08|425.88|433.25|426.05|433.25|426.05|433.08|425.88|0
1645091930000|2022-02-17 09:58:50|433.17|425.97|433.08|425.88|433.17|425.97|433.08|425.88|0
1645091940000|2022-02-17 09:59:00|432.92|425.72|432.92|425.72|433.08|425.88|432.92|425.72|0
1645091950000|2022-02-17 09:59:10|433.08|425.88|433.08|425.88|433.25|426.05|433.08|425.88|0
1645091960000|2022-02-17 09:59:20|432.92|425.72|433.25|426.05|433.25|426.05|432.92|425.72|0
1645091970000|2022-02-17 09:59:30|433.42|426.22|433.75|426.55|433.75|426.55|433.25|426.05|0
1645091980000|2022-02-17 09:59:40|433.92|426.72|433.92|426.72|433.92|426.72|433.92|426.72|0
1645091990000|2022-02-17 09:59:50|433.75|426.55|433.75|426.55|433.75|426.55|433.75|426.55|0
1645092000000|2022-02-17 10:00:00|433.84|426.64|433.92|426.72|434.09|426.89|433.75|426.55|0
1645092010000|2022-02-17 10:00:10|434.18|426.98|434.26|427.06|434.26|427.06|434.18|426.98|0
1645092020000|2022-02-17 10:00:20|434.09|426.89|434.09|426.89|434.26|427.06|434.09|426.89|0
1645092030000|2022-02-17 10:00:30|434.26|427.06|434.51|427.31|434.51|427.31|434.26|427.06|0
1645092040000|2022-02-17 10:00:40|434.59|427.39|433.92|426.72|434.59|427.39|433.92|426.72|0
1645092050000|2022-02-17 10:00:50|434.09|426.89|434.42|427.22|434.42|427.22|434.09|426.89|0
1645092060000|2022-02-17 10:01:00|434.34|427.14|434.09|426.89|434.34|427.14|434.09|426.89|0
1645092070000|2022-02-17 10:01:10|433.92|426.72|433.92|426.72|433.92|426.72|433.84|426.64|0
1645092080000|2022-02-17 10:01:20|433.75|426.55|433.84|426.64|433.92|426.72|433.75|426.55|0
1645092090000|2022-02-17 10:01:30|433.75|426.55|433.75|426.55|433.75|426.55|433.75|426.55|0
1645092100000|2022-02-17 10:01:40|433.84|426.64|434.26|427.06|434.26|427.06|433.75|426.55|0
1645092110000|2022-02-17 10:01:50|434.42|427.22|434.68|427.48|434.76|427.56|434.42|427.22|0
1645092120000|2022-02-17 10:02:00|434.42|427.22|434.34|427.14|434.42|427.22|434.26|427.06|0
1645092130000|2022-02-17 10:02:10|434.42|427.22|434.42|427.22|434.68|427.48|434.42|427.22|0
1645092140000|2022-02-17 10:02:20|434.59|427.39|434.59|427.39|434.59|427.39|434.59|427.39|0
1645092150000|2022-02-17 10:02:30|434.42|427.22|434.68|427.48|434.68|427.48|434.42|427.22|0
1645092160000|2022-02-17 10:02:40|434.42|427.22|434.09|426.89|434.42|427.22|433.92|426.72|0
1645092170000|2022-02-17 10:02:50|434.26|427.06|434.34|427.14|434.34|427.14|434.01|426.81|0
1645092180000|2022-02-17 10:03:00|434.09|426.89|433.58|426.38|434.09|426.89|433.58|426.38|0
1645092190000|2022-02-17 10:03:10|433.42|426.22|433.25|426.05|433.42|426.22|433.25|426.05|0
1645092200000|2022-02-17 10:03:20|433.42|426.22|433.25|426.05|433.42|426.22|433.25|426.05|0
1645092210000|2022-02-17 10:03:30|433.08|425.88|432.67|425.47|433.08|425.88|432.67|425.47|0
1645092220000|2022-02-17 10:03:40|432.91|425.71|432.91|425.71|432.91|425.71|432.83|425.63|0
1645092230000|2022-02-17 10:03:50|433.34|426.14|433.17|425.97|433.42|426.22|433.17|425.97|0
1645092240000|2022-02-17 10:04:00|433.08|425.88|432.24|425.04|433.08|425.88|432.24|425.04|0
1645092250000|2022-02-17 10:04:10|432.08|424.88|432.24|425.04|432.24|425.04|432.08|424.88|0
1645092260000|2022-02-17 10:04:20|432.41|425.21|432.08|424.88|432.41|425.21|432.08|424.88|0
1645092270000|2022-02-17 10:04:30|432.16|424.96|432.08|424.88|432.16|424.96|432.08|424.88|0
1645092280000|2022-02-17 10:04:40|432.24|425.04|432.75|425.55|432.75|425.55|432.24|425.04|0
1645092290000|2022-02-17 10:04:50|432.58|425.38|432.91|425.71|432.91|425.71|432.58|425.38|0
1645092300000|2022-02-17 10:05:00|433|425.8|433|425.8|433|425.8|432.91|425.71|0
1645092310000|2022-02-17 10:05:10|432.75|425.55|432.58|425.38|432.75|425.55|432.58|425.38|0
1645092320000|2022-02-17 10:05:20|432.67|425.47|432.67|425.47|432.67|425.47|432.67|425.47|0
1645092330000|2022-02-17 10:05:30|432.58|425.38|433.17|425.97|433.17|425.97|432.58|425.38|0
1645092340000|2022-02-17 10:05:40|433.25|426.05|432.58|425.38|433.25|426.05|432.58|425.38|0
1645092350000|2022-02-17 10:05:50|432.75|425.55|432.66|425.46|432.75|425.55|432.66|425.46|0
1645092360000|2022-02-17 10:06:00|432.58|425.38|432.83|425.63|432.83|425.63|432.58|425.38|0
1645092370000|2022-02-17 10:06:10|433.08|425.88|433.08|425.88|433.08|425.88|432.83|425.63|0
1645092380000|2022-02-17 10:06:20|433.17|425.97|433.42|426.22|433.42|426.22|433.17|425.97|0
1645092400000|2022-02-17 10:06:40|433.58|426.38|433.42|426.22|433.58|426.38|433.42|426.22|0
1645092410000|2022-02-17 10:06:50|433.58|426.38|433.92|426.72|433.92|426.72|433.58|426.38|0
1645092420000|2022-02-17 10:07:00|434.09|426.89|433.92|426.72|434.09|426.89|433.92|426.72|0
1645092430000|2022-02-17 10:07:10|433.75|426.55|433.92|426.72|433.92|426.72|433.75|426.55|0
1645092440000|2022-02-17 10:07:20|434.09|426.89|433.92|426.72|434.17|426.97|433.92|426.72|0
1645092450000|2022-02-17 10:07:30|434.09|426.89|433.75|426.55|434.09|426.89|433.67|426.47|0
1645092460000|2022-02-17 10:07:40|433.33|426.13|433.75|426.55|433.75|426.55|433.33|426.13|0
1645092470000|2022-02-17 10:07:50|433.58|426.38|431.85|429.45|434.01|429.45|431.85|426.38|0
1645092480000|2022-02-17 10:08:00|431.94|429.54|431.94|429.54|431.94|429.54|431.94|429.54|0
1645092490000|2022-02-17 10:08:10|431.85|429.45|432.02|429.62|432.02|429.62|431.85|429.45|0
1645092500000|2022-02-17 10:08:20|432.36|429.96|432.28|429.88|432.36|429.96|432.19|429.79|0
1645092510000|2022-02-17 10:08:30|432.36|429.96|431.69|429.29|432.36|429.96|431.52|429.12|0
1645092520000|2022-02-17 10:08:40|431.85|429.45|431.18|428.78|431.85|429.45|431.18|428.78|0
1645092530000|2022-02-17 10:08:50|431.27|428.87|431.52|429.12|431.52|429.12|431.18|428.78|0
1645092540000|2022-02-17 10:09:00|431.69|429.29|431.52|429.12|431.69|429.29|431.52|429.12|0
1645092550000|2022-02-17 10:09:10|431.85|429.45|432.02|429.62|432.02|429.62|431.77|429.37|0
1645092560000|2022-02-17 10:09:20|432.11|429.71|432.02|429.62|432.11|429.71|432.02|429.62|0
1645092570000|2022-02-17 10:09:30|432.11|429.71|432.02|429.62|432.11|429.71|432.02|429.62|0
1645092580000|2022-02-17 10:09:40|431.52|429.12|431.27|428.87|431.77|429.37|431.27|428.87|0
1645092590000|2022-02-17 10:09:50|431.1|428.7|431.01|428.61|431.1|428.7|431.01|428.61|0
1645092600000|2022-02-17 10:10:00|430.93|428.53|430.93|428.53|431.01|428.61|430.93|428.53|0
1645092610000|2022-02-17 10:10:10|430.51|428.11|430.51|428.11|430.68|428.28|430.51|428.11|0
1645092620000|2022-02-17 10:10:20|430.26|427.86|430.6|428.2|430.6|428.2|430.26|427.86|0
1645092630000|2022-02-17 10:10:30|430.51|428.11|430.34|427.94|430.51|428.11|430.34|427.94|0
1645092640000|2022-02-17 10:10:40|430.26|427.86|429.93|427.53|430.26|427.86|429.93|427.53|0
1645092650000|2022-02-17 10:10:50|429.84|427.44|430.01|427.61|430.01|427.61|429.84|427.44|0
1645092660000|2022-02-17 10:11:00|429.84|427.44|430.34|427.94|430.34|427.94|429.84|427.44|0
1645092670000|2022-02-17 10:11:10|430.18|427.78|430.18|427.78|430.18|427.78|430.01|427.61|0
1645092680000|2022-02-17 10:11:20|430.34|427.94|430.51|428.11|430.51|428.11|430.34|427.94|0
1645092690000|2022-02-17 10:11:30|430.43|428.03|429.67|427.27|430.43|428.03|429.67|427.27|0
1645092700000|2022-02-17 10:11:40|429.84|427.44|429.84|427.44|429.84|427.44|429.84|427.44|0
1645092710000|2022-02-17 10:11:50|429.76|427.36|429.67|427.27|429.76|427.36|429.67|427.27|0
1645092720000|2022-02-17 10:12:00|429.84|427.44|429.84|427.44|429.84|427.44|429.67|427.27|0
1645092730000|2022-02-17 10:12:10|429.93|427.53|430.01|427.61|430.01|427.61|429.93|427.53|0
1645092750000|2022-02-17 10:12:30|430.34|427.94|430.18|427.78|430.34|427.94|430.18|427.78|0
1645092760000|2022-02-17 10:12:40|428.64|426.24|428.64|426.24|428.64|426.24|428.47|426.07|0
1645092770000|2022-02-17 10:12:50|428.72|426.32|428.47|426.07|428.72|426.32|428.47|426.07|0
1645092780000|2022-02-17 10:13:00|428.13|425.73|428.22|425.82|428.3|425.9|428.13|425.73|0
1645092790000|2022-02-17 10:13:10|428.13|425.73|427.63|425.23|428.13|425.73|427.46|425.06|0
1645092800000|2022-02-17 10:13:20|427.8|425.4|427.72|425.32|427.8|425.4|427.72|425.32|0
1645092810000|2022-02-17 10:13:30|427.96|425.56|427.96|425.56|427.96|425.56|427.96|425.56|0
1645092820000|2022-02-17 10:13:40|427.88|425.48|427.88|425.48|427.96|425.56|427.8|425.4|0
1645092830000|2022-02-17 10:13:50|427.63|425.23|427.8|425.4|427.8|425.4|427.63|425.23|0
1645092840000|2022-02-17 10:14:00|427.72|425.32|427.63|425.23|427.8|425.4|427.63|425.23|0
1645092850000|2022-02-17 10:14:10|427.46|425.06|427.29|424.89|427.46|425.06|427.29|424.89|0
1645092860000|2022-02-17 10:14:20|427.13|424.73|427.29|424.89|427.29|424.89|427.13|424.73|0
1645092880000|2022-02-17 10:14:40|427.46|425.06|427.46|425.06|427.46|425.06|427.46|425.06|0
1645092890000|2022-02-17 10:14:50|427.29|424.89|427.13|424.73|427.29|424.89|427.13|424.73|0
1645092900000|2022-02-17 10:15:00|427.29|424.89|427.63|425.23|427.63|425.23|427.29|424.89|0
1645092910000|2022-02-17 10:15:10|427.46|425.06|427.13|424.73|427.46|425.06|427.13|424.73|0
1645092920000|2022-02-17 10:15:20|427.21|424.81|427.29|424.89|427.29|424.89|427.21|424.81|0
1645092930000|2022-02-17 10:15:30|427.63|425.23|427.55|425.15|427.63|425.23|427.55|425.15|0
1645092940000|2022-02-17 10:15:40|427.63|425.23|427.63|425.23|427.63|425.23|427.55|425.15|0
1645092950000|2022-02-17 10:15:50|427.46|425.06|427.21|424.81|427.46|425.06|427.21|424.81|0
1645092960000|2022-02-17 10:16:00|427.13|424.73|427.13|424.73|427.13|424.73|426.96|424.56|0
1645092970000|2022-02-17 10:16:10|427.29|424.89|427.29|424.89|427.29|424.89|427.29|424.89|0
1645092980000|2022-02-17 10:16:20|427.13|424.73|426.96|424.56|427.13|424.73|426.96|424.56|0
1645092990000|2022-02-17 10:16:30|426.62|424.22|426.88|424.48|426.96|424.56|426.62|424.22|0
1645093000000|2022-02-17 10:16:40|427.13|424.73|426.96|424.56|427.13|424.73|426.96|424.56|0
1645093010000|2022-02-17 10:16:50|427.12|424.72|427.04|424.64|427.12|424.72|427.04|424.64|0
1645093020000|2022-02-17 10:17:00|426.96|424.56|427.29|424.89|427.29|424.89|426.96|424.56|0
1645093030000|2022-02-17 10:17:10|427.12|424.72|427.29|424.89|427.29|424.89|427.12|424.72|0
1645093040000|2022-02-17 10:17:20|427.38|424.98|427.29|424.89|427.38|424.98|427.29|424.89|0
1645093050000|2022-02-17 10:17:30|427.38|424.98|427.46|425.06|427.46|425.06|427.38|424.98|0
1645093060000|2022-02-17 10:17:40|427.63|425.23|427.63|425.23|427.63|425.23|427.46|425.06|0
1645093070000|2022-02-17 10:17:50|427.55|425.15|427.63|425.23|427.71|425.31|427.55|425.15|0
1645093080000|2022-02-17 10:18:00|427.8|425.4|427.8|425.4|427.8|425.4|427.8|425.4|0
1645093090000|2022-02-17 10:18:10|427.88|425.48|427.8|425.4|427.88|425.48|427.8|425.4|0
1645093100000|2022-02-17 10:18:20|427.96|425.56|427.8|425.4|427.96|425.56|427.8|425.4|0
1645093110000|2022-02-17 10:18:30|427.88|425.48|427.63|425.23|427.88|425.48|427.63|425.23|0
1645093120000|2022-02-17 10:18:40|427.79|425.39|427.79|425.39|427.96|425.56|427.79|425.39|0
1645093130000|2022-02-17 10:18:50|427.88|425.48|428.13|425.73|428.13|425.73|427.88|425.48|0
1645093140000|2022-02-17 10:19:00|428.47|426.07|427.96|425.56|428.47|426.07|427.96|425.56|0
1645093150000|2022-02-17 10:19:10|428.13|425.73|426.88|424.48|428.13|425.73|426.88|424.48|0
1645093160000|2022-02-17 10:19:20|426.96|424.56|427.04|424.64|427.12|424.72|426.96|424.56|0
1645093170000|2022-02-17 10:19:30|426.96|424.56|426.96|424.56|426.96|424.56|426.88|424.48|0
1645093180000|2022-02-17 10:19:40|427.29|424.89|427.21|424.81|427.29|424.89|427.21|424.81|0
1645093190000|2022-02-17 10:19:50|427.29|424.89|427.79|425.39|427.79|425.39|427.21|424.81|0
1645093200000|2022-02-17 10:20:00|427.96|425.56|427.46|425.06|427.96|425.56|427.46|425.06|0
1645093210000|2022-02-17 10:20:10|427.63|425.23|427.79|425.39|428.13|425.73|427.63|425.23|0
1645093220000|2022-02-17 10:20:20|427.96|425.56|427.63|425.23|427.96|425.56|427.63|425.23|0
1645093230000|2022-02-17 10:20:30|427.79|425.39|427.46|425.06|427.79|425.39|427.46|425.06|0
1645093240000|2022-02-17 10:20:40|427.29|424.89|427.63|425.23|427.63|425.23|427.29|424.89|0
1645093250000|2022-02-17 10:20:50|427.55|425.15|427.63|425.23|427.71|425.31|427.55|425.15|0
1645093260000|2022-02-17 10:21:00|427.79|425.39|427.79|425.39|427.79|425.39|427.71|425.31|0
1645093270000|2022-02-17 10:21:10|427.96|425.56|428.13|425.73|428.13|425.73|427.96|425.56|0
1645093280000|2022-02-17 10:21:20|427.96|425.56|428.13|425.73|428.13|425.73|427.96|425.56|0
1645093290000|2022-02-17 10:21:30|428.3|425.9|428.05|425.65|428.3|425.9|428.05|425.65|0
1645093300000|2022-02-17 10:21:40|428.13|425.73|428.3|425.9|428.3|425.9|428.13|425.73|0
1645093310000|2022-02-17 10:21:50|428.13|425.73|428.05|425.65|428.13|425.73|428.05|425.65|0
1645093320000|2022-02-17 10:22:00|427.96|425.56|427.88|425.48|427.96|425.56|427.79|425.39|0
1645093330000|2022-02-17 10:22:10|427.96|425.56|428.3|425.9|428.3|425.9|427.96|425.56|0
1645093340000|2022-02-17 10:22:20|428.13|425.73|428.05|425.65|428.13|425.73|428.05|425.65|0
1645093350000|2022-02-17 10:22:30|427.96|425.56|427.21|424.81|427.96|425.56|427.21|424.81|0
1645093360000|2022-02-17 10:22:40|426.96|424.56|426.87|424.47|427.04|424.64|426.87|424.47|0
1645093370000|2022-02-17 10:22:50|427.12|424.72|427.04|424.64|427.12|424.72|426.96|424.56|0
1645093380000|2022-02-17 10:23:00|427.29|424.89|427.38|424.98|427.38|424.98|427.29|424.89|0
1645093390000|2022-02-17 10:23:10|427.12|424.72|427.12|424.72|427.12|424.72|427.12|424.72|0
1645093400000|2022-02-17 10:23:20|427.29|424.89|427.46|425.06|427.46|425.06|427.21|424.81|0
1645093410000|2022-02-17 10:23:30|427.55|425.15|427.55|425.15|427.55|425.15|427.55|425.15|0
1645093420000|2022-02-17 10:23:40|427.46|425.06|427.54|425.14|427.63|425.23|427.46|425.06|0
1645093430000|2022-02-17 10:23:50|427.63|425.23|427.79|425.39|427.79|425.39|427.63|425.23|0
1645093440000|2022-02-17 10:24:00|427.71|425.31|427.79|425.39|427.79|425.39|427.71|425.31|0
1645093460000|2022-02-17 10:24:20|427.63|425.23|427.79|425.39|427.79|425.39|427.63|425.23|0
1645093470000|2022-02-17 10:24:30|427.71|425.31|427.63|425.23|427.79|425.39|427.63|425.23|0
1645093480000|2022-02-17 10:24:40|427.79|425.39|427.79|425.39|427.79|425.39|427.79|425.39|0
1645093490000|2022-02-17 10:24:50|427.63|425.23|427.96|425.56|427.96|425.56|427.63|425.23|0
1645093500000|2022-02-17 10:25:00|428.05|425.65|427.71|425.31|428.05|425.65|427.71|425.31|0
1645093510000|2022-02-17 10:25:10|427.62|425.22|427.62|425.22|427.62|425.22|427.62|425.22|0
1645093520000|2022-02-17 10:25:20|428.3|425.9|428.13|425.73|428.3|425.9|428.13|425.73|0
1645093530000|2022-02-17 10:25:30|427.96|425.56|427.79|425.39|427.96|425.56|427.79|425.39|0
1645093540000|2022-02-17 10:25:40|427.62|425.22|427.38|424.98|427.62|425.22|427.29|424.89|0
1645093550000|2022-02-17 10:25:50|427.46|425.06|427.46|425.06|427.46|425.06|427.46|425.06|0
1645093560000|2022-02-17 10:26:00|427.54|425.14|427.46|425.06|427.54|425.14|427.38|424.98|0
1645093570000|2022-02-17 10:26:10|427.21|424.81|427.29|424.89|427.46|425.06|427.21|424.81|0
1645093580000|2022-02-17 10:26:20|427.12|424.72|426.95|424.55|427.12|424.72|426.87|424.47|0
1645093590000|2022-02-17 10:26:30|426.87|424.47|426.95|424.55|426.95|424.55|426.87|424.47|0
1645093610000|2022-02-17 10:26:50|426.87|424.47|426.87|424.47|426.87|424.47|426.79|424.39|0
1645093620000|2022-02-17 10:27:00|426.79|424.39|426.71|424.31|426.79|424.39|426.71|424.31|0
1645093630000|2022-02-17 10:27:10|426.62|424.22|426.87|424.47|426.87|424.47|426.62|424.22|0
1645093640000|2022-02-17 10:27:20|427.21|424.81|426.87|424.47|427.21|424.81|426.87|424.47|0
1645093650000|2022-02-17 10:27:30|426.95|424.55|426.79|424.39|426.95|424.55|426.79|424.39|0
1645093660000|2022-02-17 10:27:40|426.71|424.31|426.62|424.22|426.71|424.31|426.62|424.22|0
1645093670000|2022-02-17 10:27:50|426.45|424.05|426.62|424.22|426.62|424.22|426.45|424.05|0
1645093680000|2022-02-17 10:28:00|426.71|424.31|426.62|424.22|426.71|424.31|426.62|424.22|0
1645093690000|2022-02-17 10:28:10|426.71|424.31|426.71|424.31|426.79|424.39|426.71|424.31|0
1645093700000|2022-02-17 10:28:20|426.95|424.55|426.95|424.55|426.95|424.55|426.95|424.55|0
1645093720000|2022-02-17 10:28:40|427.12|424.72|426.95|424.55|427.21|424.81|426.95|424.55|0
1645093730000|2022-02-17 10:28:50|426.87|424.47|426.95|424.55|426.95|424.55|426.87|424.47|0
1645093740000|2022-02-17 10:29:00|427.12|424.72|427.29|424.89|427.29|424.89|427.12|424.72|0
1645093750000|2022-02-17 10:29:10|427.21|424.81|427.12|424.72|427.21|424.81|427.12|424.72|0
1645093760000|2022-02-17 10:29:20|427.21|424.81|427.21|424.81|427.29|424.89|427.12|424.72|0
1645093770000|2022-02-17 10:29:30|427.29|424.89|427.29|424.89|427.29|424.89|427.12|424.72|0
1645093780000|2022-02-17 10:29:40|427.12|424.72|427.12|424.72|427.12|424.72|427.12|424.72|0
1645093790000|2022-02-17 10:29:50|427.29|424.89|427.38|424.98|427.38|424.98|427.29|424.89|0
1645093800000|2022-02-17 10:30:00|427.29|424.89|427.46|425.06|427.62|425.22|427.29|424.89|0
1645093810000|2022-02-17 10:30:10|427.62|425.22|427.46|425.06|427.62|425.22|427.46|425.06|0
1645093820000|2022-02-17 10:30:20|427.79|425.39|427.29|424.89|427.79|425.39|427.29|424.89|0
1645093830000|2022-02-17 10:30:30|426.45|424.05|426.62|424.22|426.62|424.22|426.28|423.88|0
1645093840000|2022-02-17 10:30:40|426.54|424.14|426.95|424.55|426.95|424.55|426.54|424.14|0
1645093860000|2022-02-17 10:31:00|427.12|424.72|427.12|424.72|427.29|424.89|427.12|424.72|0
1645093870000|2022-02-17 10:31:10|426.87|424.47|426.78|424.38|426.95|424.55|426.78|424.38|0
1645093880000|2022-02-17 10:31:20|426.62|424.22|426.62|424.22|426.62|424.22|426.45|424.05|0
1645093890000|2022-02-17 10:31:30|426.37|423.97|426.78|424.38|426.78|424.38|426.37|423.97|0
1645093900000|2022-02-17 10:31:40|426.95|424.55|426.78|424.38|426.95|424.55|426.78|424.38|0
1645093910000|2022-02-17 10:31:50|426.95|424.55|426.78|424.38|426.95|424.55|426.78|424.38|0
1645093920000|2022-02-17 10:32:00|426.62|424.22|426.45|424.05|426.62|424.22|426.45|424.05|0
1645093930000|2022-02-17 10:32:10|426.28|423.88|425.95|423.55|426.28|423.88|425.95|423.55|0
1645093940000|2022-02-17 10:32:20|426.11|423.71|426.54|424.14|426.54|424.14|426.11|423.71|0
1645093950000|2022-02-17 10:32:30|426.62|424.22|426.62|424.22|426.62|424.22|426.28|423.88|0
1645093960000|2022-02-17 10:32:40|426.45|424.05|426.2|423.8|426.45|424.05|426.2|423.8|0
1645093970000|2022-02-17 10:32:50|426.28|423.88|426.28|423.88|426.28|423.88|426.2|423.8|0
1645093980000|2022-02-17 10:33:00|426.37|423.97|426.37|423.97|426.54|424.14|426.37|423.97|0
1645093990000|2022-02-17 10:33:10|426.45|424.05|425.95|423.55|426.45|424.05|425.95|423.55|0
1645094010000|2022-02-17 10:33:30|426.11|423.71|426.28|423.88|426.28|423.88|426.11|423.71|0
1645094020000|2022-02-17 10:33:40|426.45|424.05|426.45|424.05|426.45|424.05|426.37|423.97|0
1645094030000|2022-02-17 10:33:50|426.28|423.88|426.45|424.05|426.45|424.05|426.28|423.88|0
1645094040000|2022-02-17 10:34:00|426.54|424.14|426.62|424.22|426.62|424.22|426.54|424.14|0
1645094050000|2022-02-17 10:34:10|426.7|424.3|426.45|424.05|426.7|424.3|426.45|424.05|0
1645094060000|2022-02-17 10:34:20|426.62|424.22|426.78|424.38|426.78|424.38|426.54|424.14|0
1645094070000|2022-02-17 10:34:30|426.62|424.22|426.78|424.38|426.78|424.38|426.62|424.22|0
1645094080000|2022-02-17 10:34:40|426.28|423.88|426.45|424.05|426.45|424.05|426.28|423.88|0
1645094090000|2022-02-17 10:34:50|426.62|424.22|426.62|424.22|426.62|424.22|426.62|424.22|0
1645094100000|2022-02-17 10:35:00|426.78|424.38|426.45|424.05|426.78|424.38|426.45|424.05|0
1645094110000|2022-02-17 10:35:10|426.28|423.88|426.62|424.22|426.62|424.22|426.28|423.88|0
1645094120000|2022-02-17 10:35:20|426.54|424.14|426.62|424.22|426.62|424.22|426.45|424.05|0
1645094130000|2022-02-17 10:35:30|426.54|424.14|426.54|424.14|426.54|424.14|426.28|423.88|0
1645094140000|2022-02-17 10:35:40|426.45|424.05|426.62|424.22|426.78|424.38|426.45|424.05|0
1645094150000|2022-02-17 10:35:50|426.78|424.38|426.78|424.38|426.78|424.38|426.78|424.38|0
1645094160000|2022-02-17 10:36:00|426.87|424.47|427.21|424.81|427.21|424.81|426.87|424.47|0
1645094170000|2022-02-17 10:36:10|427.12|424.72|427.12|424.72|427.12|424.72|427.12|424.72|0
1645094190000|2022-02-17 10:36:30|427.04|424.64|427.12|424.72|427.12|424.72|427.04|424.64|0
1645094200000|2022-02-17 10:36:40|427.29|424.89|427.21|424.81|427.29|424.89|427.21|424.81|0
1645094210000|2022-02-17 10:36:50|427.29|424.89|426.95|424.55|427.29|424.89|426.95|424.55|0
1645094220000|2022-02-17 10:37:00|427.29|424.89|427.29|424.89|427.29|424.89|427.21|424.81|0
1645094230000|2022-02-17 10:37:10|427.37|424.97|427.12|424.72|427.37|424.97|427.12|424.72|0
1645094240000|2022-02-17 10:37:20|427.04|424.64|427.04|424.64|427.04|424.64|427.04|424.64|0
1645094250000|2022-02-17 10:37:30|426.95|424.55|426.95|424.55|426.95|424.55|426.87|424.47|0
1645094260000|2022-02-17 10:37:40|427.12|424.72|426.78|424.38|427.12|424.72|426.78|424.38|0
1645094270000|2022-02-17 10:37:50|426.62|424.22|426.78|424.38|426.78|424.38|426.62|424.22|0
1645094280000|2022-02-17 10:38:00|427.12|424.72|426.95|424.55|427.12|424.72|426.95|424.55|0
1645094290000|2022-02-17 10:38:10|427.12|424.72|427.12|424.72|427.12|424.72|426.95|424.55|0
1645094300000|2022-02-17 10:38:20|427.29|424.89|427.12|424.72|427.29|424.89|427.12|424.72|0
1645094310000|2022-02-17 10:38:30|427.04|424.64|427.04|424.64|427.2|424.8|427.04|424.64|0
1645094320000|2022-02-17 10:38:40|426.87|424.47|427.04|424.64|427.04|424.64|426.87|424.47|0
1645094330000|2022-02-17 10:38:50|427.12|424.72|427.12|424.72|427.12|424.72|427.12|424.72|0
1645094340000|2022-02-17 10:39:00|427.2|424.8|427.28|424.88|427.28|424.88|427.12|424.72|0
1645094350000|2022-02-17 10:39:10|427.62|425.22|427.71|425.31|427.71|425.31|427.62|425.22|0
1645094360000|2022-02-17 10:39:20|426.95|424.55|426.78|424.38|426.95|424.55|426.7|424.3|0
1645094380000|2022-02-17 10:39:40|426.45|424.05|426.28|423.88|426.45|424.05|426.28|423.88|0
1645094390000|2022-02-17 10:39:50|426.45|424.05|426.45|424.05|426.53|424.13|426.45|424.05|0
1645094400000|2022-02-17 10:40:00|426.28|423.88|426.28|423.88|426.28|423.88|426.28|423.88|0
1645094410000|2022-02-17 10:40:10|426.37|423.97|426.37|423.97|426.45|424.05|426.28|423.88|0
1645094420000|2022-02-17 10:40:20|426.28|423.88|426.37|423.97|426.45|424.05|426.28|423.88|0
1645094430000|2022-02-17 10:40:30|426.28|423.88|426.37|423.97|426.45|424.05|426.28|423.88|0
1645094440000|2022-02-17 10:40:40|426.53|424.13|426.78|424.38|426.78|424.38|426.53|424.13|0
1645094450000|2022-02-17 10:40:50|426.95|424.55|426.95|424.55|426.95|424.55|426.95|424.55|0
1645094460000|2022-02-17 10:41:00|426.78|424.38|426.78|424.38|426.78|424.38|426.78|424.38|0
1645094470000|2022-02-17 10:41:10|426.61|424.21|426.53|424.13|426.61|424.21|426.45|424.05|0
1645094480000|2022-02-17 10:41:20|426.61|424.21|426.53|424.13|426.61|424.21|426.53|424.13|0
1645094490000|2022-02-17 10:41:30|426.37|423.97|426.45|424.05|426.45|424.05|426.37|423.97|0
1645094500000|2022-02-17 10:41:40|426.53|424.13|426.61|424.21|426.61|424.21|426.53|424.13|0
1645094520000|2022-02-17 10:42:00|426.45|424.05|426.45|424.05|426.45|424.05|426.45|424.05|0
1645094530000|2022-02-17 10:42:10|426.61|424.21|426.95|424.55|426.95|424.55|426.61|424.21|0
1645094540000|2022-02-17 10:42:20|426.78|424.38|426.78|424.38|426.78|424.38|426.78|424.38|0
1645094550000|2022-02-17 10:42:30|426.95|424.55|426.95|424.55|426.95|424.55|426.95|424.55|0
1645094570000|2022-02-17 10:42:50|427.12|424.72|427.12|424.72|427.12|424.72|427.12|424.72|0
1645094580000|2022-02-17 10:43:00|426.95|424.55|426.78|424.38|426.95|424.55|426.78|424.38|0
1645094590000|2022-02-17 10:43:10|426.28|423.88|426.03|423.63|426.28|423.88|425.94|423.54|0
1645094600000|2022-02-17 10:43:20|425.94|423.54|425.94|423.54|425.94|423.54|425.78|423.38|0
1645094610000|2022-02-17 10:43:30|425.86|423.46|425.94|423.54|426.11|423.71|425.86|423.46|0
1645094620000|2022-02-17 10:43:40|426.11|423.71|426.11|423.71|426.11|423.71|426.11|423.71|0
1645094630000|2022-02-17 10:43:50|426.03|423.63|425.94|423.54|426.03|423.63|425.94|423.54|0
1645094640000|2022-02-17 10:44:00|426.11|423.71|425.94|423.54|426.11|423.71|425.94|423.54|0
1645094650000|2022-02-17 10:44:10|426.03|423.63|426.03|423.63|426.03|423.63|426.03|423.63|0
1645094660000|2022-02-17 10:44:20|425.94|423.54|425.78|423.38|425.94|423.54|425.78|423.38|0
1645094670000|2022-02-17 10:44:30|425.7|423.3|425.7|423.3|425.7|423.3|425.7|423.3|0
1645094680000|2022-02-17 10:44:40|425.61|423.21|425.61|423.21|425.61|423.21|425.44|423.04|0
1645094690000|2022-02-17 10:44:50|425.53|423.13|425.61|423.21|425.61|423.21|425.44|423.04|0
1645094700000|2022-02-17 10:45:00|425.7|423.3|426.95|424.55|427.12|424.72|425.7|423.3|0
1645094710000|2022-02-17 10:45:10|426.78|424.38|427.03|424.63|427.03|424.63|426.78|424.38|0
1645094720000|2022-02-17 10:45:20|426.95|424.55|425.44|423.04|426.95|424.55|425.44|423.04|0
1645094730000|2022-02-17 10:45:30|425.78|423.38|425.61|423.21|425.78|423.38|425.61|423.21|0
1645094740000|2022-02-17 10:45:40|425.53|423.13|426.11|423.71|426.11|423.71|425.53|423.13|0
1645094750000|2022-02-17 10:45:50|426.28|423.88|425.86|423.46|426.28|423.88|425.78|423.38|0
1645094760000|2022-02-17 10:46:00|425.78|423.38|425.94|423.54|425.94|423.54|425.78|423.38|0
1645094770000|2022-02-17 10:46:10|425.78|423.38|425.78|423.38|425.86|423.46|425.78|423.38|0
1645094780000|2022-02-17 10:46:20|426.03|423.63|426.44|424.04|426.44|424.04|425.94|423.54|0
1645094790000|2022-02-17 10:46:30|426.53|424.13|426.78|424.38|426.87|424.47|426.53|424.13|0
1645094800000|2022-02-17 10:46:40|426.7|424.3|426.61|424.21|426.7|424.3|426.61|424.21|0
1645094810000|2022-02-17 10:46:50|426.78|424.38|426.61|424.21|426.78|424.38|426.61|424.21|0
1645094820000|2022-02-17 10:47:00|426.44|424.04|426.61|424.21|426.61|424.21|426.44|424.04|0
1645094840000|2022-02-17 10:47:20|426.53|424.13|426.61|424.21|426.61|424.21|426.53|424.13|0
1645094850000|2022-02-17 10:47:30|426.78|424.38|426.95|424.55|426.95|424.55|426.78|424.38|0
1645094860000|2022-02-17 10:47:40|426.78|424.38|426.61|424.21|426.78|424.38|426.61|424.21|0
1645094870000|2022-02-17 10:47:50|426.78|424.38|426.78|424.38|426.78|424.38|426.78|424.38|0
1645094890000|2022-02-17 10:48:10|426.7|424.3|426.78|424.38|426.78|424.38|426.61|424.21|0
1645094900000|2022-02-17 10:48:20|427.03|424.63|426.78|424.38|427.03|424.63|426.78|424.38|0
1645094910000|2022-02-17 10:48:30|427.03|424.63|426.78|424.38|427.03|424.63|426.78|424.38|0
1645094920000|2022-02-17 10:48:40|427.03|424.63|426.44|424.04|427.03|424.63|426.36|423.96|0
1645094930000|2022-02-17 10:48:50|426.28|423.88|426.53|424.13|426.53|424.13|426.28|423.88|0
1645094940000|2022-02-17 10:49:00|426.95|424.55|426.78|424.38|427.11|424.71|426.78|424.38|0
1645094950000|2022-02-17 10:49:10|426.44|424.04|426.28|423.88|426.44|424.04|426.28|423.88|0
1645094960000|2022-02-17 10:49:20|425.94|423.54|426.11|423.71|426.11|423.71|425.94|423.54|0
1645094970000|2022-02-17 10:49:30|426.2|423.8|426.53|424.13|426.53|424.13|426.2|423.8|0
1645094980000|2022-02-17 10:49:40|426.7|424.3|426.44|424.04|426.7|424.3|426.36|423.96|0
1645094990000|2022-02-17 10:49:50|426.36|423.96|426.11|423.71|426.36|423.96|426.11|423.71|0
1645095000000|2022-02-17 10:50:00|426.2|423.8|425.94|423.54|426.2|423.8|425.94|423.54|0
1645095010000|2022-02-17 10:50:10|425.77|423.37|425.69|423.29|425.77|423.37|425.69|423.29|0
1645095020000|2022-02-17 10:50:20|425.61|423.21|425.27|422.87|425.69|423.29|425.27|422.87|0
1645095030000|2022-02-17 10:50:30|425.36|422.96|425.44|423.04|425.44|423.04|425.36|422.96|0
1645095040000|2022-02-17 10:50:40|425.61|423.21|425.61|423.21|425.61|423.21|425.53|423.13|0
1645095050000|2022-02-17 10:50:50|425.44|423.04|424.77|422.37|425.44|423.04|424.77|422.37|0
1645095060000|2022-02-17 10:51:00|425.19|422.79|425.1|422.7|425.44|423.04|425.1|422.7|0
1645095070000|2022-02-17 10:51:10|425.19|422.79|425.1|422.7|425.19|422.79|425.1|422.7|0
1645095080000|2022-02-17 10:51:20|424.94|422.54|424.94|422.54|424.94|422.54|424.94|422.54|0
1645095090000|2022-02-17 10:51:30|424.77|422.37|424.94|422.54|424.94|422.54|424.6|422.2|0
1645095100000|2022-02-17 10:51:40|425.02|422.62|425.02|422.62|425.1|422.7|425.02|422.62|0
1645095110000|2022-02-17 10:51:50|424.94|422.54|424.94|422.54|424.94|422.54|424.94|422.54|0
1645095120000|2022-02-17 10:52:00|424.77|422.37|424.86|422.46|425.02|422.62|424.77|422.37|0
1645095130000|2022-02-17 10:52:10|424.94|422.54|424.94|422.54|424.94|422.54|424.86|422.46|0
1645095140000|2022-02-17 10:52:20|424.77|422.37|424.6|422.2|424.94|422.54|424.6|422.2|0
1645095150000|2022-02-17 10:52:30|424.44|422.04|424.52|422.12|424.52|422.12|424.44|422.04|0
1645095160000|2022-02-17 10:52:40|424.36|421.96|424.27|421.87|424.36|421.96|424.27|421.87|0
1645095170000|2022-02-17 10:52:50|424.44|422.04|424.44|422.04|424.6|422.2|424.44|422.04|0
1645095180000|2022-02-17 10:53:00|424.52|422.12|424.6|422.2|424.6|422.2|424.52|422.12|0
1645095190000|2022-02-17 10:53:10|424.69|422.29|424.77|422.37|424.77|422.37|424.69|422.29|0
1645095200000|2022-02-17 10:53:20|424.94|422.54|424.77|422.37|424.94|422.54|424.77|422.37|0
1645095210000|2022-02-17 10:53:30|424.6|422.2|424.77|422.37|424.77|422.37|424.6|422.2|0
1645095220000|2022-02-17 10:53:40|425.1|422.7|425.1|422.7|425.1|422.7|424.77|422.37|0
1645095230000|2022-02-17 10:53:50|425.27|422.87|425.27|422.87|425.27|422.87|425.27|422.87|0
1645095240000|2022-02-17 10:54:00|425.1|422.7|425.1|422.7|425.1|422.7|425.1|422.7|0
1645095250000|2022-02-17 10:54:10|424.94|422.54|424.94|422.54|424.94|422.54|424.94|422.54|0
1645095260000|2022-02-17 10:54:20|425.1|422.7|424.94|422.54|425.27|422.87|424.94|422.54|0
1645095270000|2022-02-17 10:54:30|425.02|422.62|424.77|422.37|425.02|422.62|424.77|422.37|0
1645095280000|2022-02-17 10:54:40|424.6|422.2|424.77|422.37|424.77|422.37|424.6|422.2|0
1645095290000|2022-02-17 10:54:50|424.6|422.2|424.69|422.29|424.77|422.37|424.6|422.2|0
1645095300000|2022-02-17 10:55:00|424.77|422.37|425.44|423.04|425.44|423.04|424.77|422.37|0
1645095310000|2022-02-17 10:55:10|425.19|422.79|425.27|422.87|425.27|422.87|425.19|422.79|0
1645095320000|2022-02-17 10:55:20|425.1|422.7|425.1|422.7|425.1|422.7|425.1|422.7|0
1645095330000|2022-02-17 10:55:30|425.44|423.04|425.27|422.87|425.44|423.04|425.27|422.87|0
1645095340000|2022-02-17 10:55:40|425.19|422.79|425.19|422.79|425.19|422.79|425.19|422.79|0
1645095350000|2022-02-17 10:55:50|425.1|422.7|425.27|422.87|425.27|422.87|425.1|422.7|0
1645095360000|2022-02-17 10:56:00|425.1|422.7|425.27|422.87|425.27|422.87|425.1|422.7|0
1645095370000|2022-02-17 10:56:10|425.44|423.04|425.36|422.96|425.44|423.04|425.27|422.87|0
1645095380000|2022-02-17 10:56:20|425.44|423.04|425.6|423.2|425.6|423.2|425.44|423.04|0
1645095390000|2022-02-17 10:56:30|425.44|423.04|425.77|423.37|425.77|423.37|425.44|423.04|0
1645095400000|2022-02-17 10:56:40|425.94|423.54|425.94|423.54|425.94|423.54|425.94|423.54|0
1645095410000|2022-02-17 10:56:50|426.11|423.71|426.11|423.71|426.11|423.71|426.03|423.63|0
1645095420000|2022-02-17 10:57:00|426.27|423.87|426.27|423.87|426.27|423.87|426.11|423.71|0
1645095430000|2022-02-17 10:57:10|426.44|424.04|426.27|423.87|426.44|424.04|426.27|423.87|0
1645095440000|2022-02-17 10:57:20|426.11|423.71|426.11|423.71|426.11|423.71|426.11|423.71|0
1645095450000|2022-02-17 10:57:30|426.19|423.79|426.11|423.71|426.19|423.79|426.11|423.71|0
1645095460000|2022-02-17 10:57:40|426.19|423.79|426.44|424.04|426.44|424.04|426.19|423.79|0
1645095470000|2022-02-17 10:57:50|426.36|423.96|426.36|423.96|426.36|423.96|426.27|423.87|0
1645095480000|2022-02-17 10:58:00|426.27|423.87|425.77|423.37|426.27|423.87|425.77|423.37|0
1645095490000|2022-02-17 10:58:10|425.94|423.54|425.86|423.46|425.94|423.54|425.77|423.37|0
1645095500000|2022-02-17 10:58:20|425.69|423.29|425.69|423.29|425.77|423.37|425.6|423.2|0
1645095510000|2022-02-17 10:58:30|425.6|423.2|425.6|423.2|425.69|423.29|425.52|423.12|0
1645095520000|2022-02-17 10:58:40|425.77|423.37|425.6|423.2|425.77|423.37|425.6|423.2|0
1645095530000|2022-02-17 10:58:50|425.77|423.37|426.11|423.71|426.11|423.71|425.77|423.37|0
1645095540000|2022-02-17 10:59:00|426.27|423.87|426.27|423.87|426.27|423.87|426.11|423.71|0
1645095550000|2022-02-17 10:59:10|426.11|423.71|426.27|423.87|426.27|423.87|426.11|423.71|0
1645095560000|2022-02-17 10:59:20|426.11|423.71|426.11|423.71|426.11|423.71|426.11|423.71|0
1645095570000|2022-02-17 10:59:30|425.94|423.54|426.44|424.04|426.44|424.04|425.94|423.54|0
1645095580000|2022-02-17 10:59:40|426.53|424.13|426.53|424.13|426.53|424.13|426.36|423.96|0
1645095590000|2022-02-17 10:59:50|426.61|424.21|426.77|424.37|426.77|424.37|426.61|424.21|0
1645095600000|2022-02-17 11:00:00|426.69|424.29|426.94|424.54|426.94|424.54|426.69|424.29|0
1645095610000|2022-02-17 11:00:10|426.86|424.46|426.77|424.37|426.86|424.46|426.69|424.29|0
1645095620000|2022-02-17 11:00:20|426.61|424.21|426.77|424.37|426.77|424.37|426.61|424.21|0
1645095630000|2022-02-17 11:00:30|426.86|424.46|426.61|424.21|426.86|424.46|426.61|424.21|0
1645095640000|2022-02-17 11:00:40|426.27|423.87|426.53|424.13|426.61|424.21|426.27|423.87|0
1645095650000|2022-02-17 11:00:50|426.61|424.21|426.61|424.21|426.61|424.21|426.61|424.21|0
1645095660000|2022-02-17 11:01:00|426.77|424.37|426.69|424.29|427.11|424.71|426.69|424.29|0
1645095670000|2022-02-17 11:01:10|426.61|424.21|426.61|424.21|426.77|424.37|426.61|424.21|0
1645095680000|2022-02-17 11:01:20|426.44|424.04|426.44|424.04|426.44|424.04|426.44|424.04|0
1645095690000|2022-02-17 11:01:30|426.27|423.87|426.27|423.87|426.36|423.96|426.27|423.87|0
1645095700000|2022-02-17 11:01:40|426.1|423.7|426.1|423.7|426.36|423.96|426.1|423.7|0
1645095710000|2022-02-17 11:01:50|426.27|423.87|426.1|423.7|426.27|423.87|426.1|423.7|0
1645095720000|2022-02-17 11:02:00|426.94|424.54|427.2|424.8|427.36|424.96|426.94|424.54|0
1645095730000|2022-02-17 11:02:10|427.44|425.04|427.61|425.21|427.61|425.21|427.36|424.96|0
1645095740000|2022-02-17 11:02:20|427.28|424.88|427.61|425.21|427.61|425.21|427.28|424.88|0
1645095750000|2022-02-17 11:02:30|427.44|425.04|427.53|425.13|427.53|425.13|427.44|425.04|0
1645095760000|2022-02-17 11:02:40|427.7|425.3|427.95|425.55|427.95|425.55|427.7|425.3|0
1645095770000|2022-02-17 11:02:50|427.78|425.38|427.78|425.38|427.87|425.47|427.78|425.38|0
1645095780000|2022-02-17 11:03:00|427.95|425.55|428.11|425.71|428.11|425.71|427.95|425.55|0
1645095790000|2022-02-17 11:03:10|428.2|425.8|428.11|425.71|428.2|425.8|428.11|425.71|0
1645095800000|2022-02-17 11:03:20|428.28|425.88|428.62|426.22|428.62|426.22|428.28|425.88|0
1645095810000|2022-02-17 11:03:30|428.45|426.05|427.78|425.38|428.45|426.05|427.78|425.38|0
1645095820000|2022-02-17 11:03:40|427.61|425.21|427.78|425.38|427.78|425.38|427.61|425.21|0
1645095830000|2022-02-17 11:03:50|427.95|425.55|427.87|425.47|427.95|425.55|427.87|425.47|0
1645095840000|2022-02-17 11:04:00|427.78|425.38|427.44|425.04|427.78|425.38|427.44|425.04|0
1645095850000|2022-02-17 11:04:10|427.61|425.21|427.44|425.04|427.61|425.21|427.44|425.04|0
1645095860000|2022-02-17 11:04:20|427.61|425.21|427.53|425.13|427.7|425.3|427.53|425.13|0
1645095870000|2022-02-17 11:04:30|427.44|425.04|427.44|425.04|427.61|425.21|427.44|425.04|0
1645095880000|2022-02-17 11:04:40|427.53|425.13|427.61|425.21|427.7|425.3|427.44|425.04|0
1645095890000|2022-02-17 11:04:50|427.53|425.13|427.78|425.38|427.78|425.38|427.53|425.13|0
1645095900000|2022-02-17 11:05:00|427.61|425.21|428.62|426.22|428.62|426.22|427.61|425.21|0
1645095910000|2022-02-17 11:05:10|428.28|425.88|428.28|425.88|428.37|425.97|428.28|425.88|0
1645095920000|2022-02-17 11:05:20|428.37|425.97|428.45|426.05|428.45|426.05|428.28|425.88|0
1645095930000|2022-02-17 11:05:30|428.62|426.22|429.04|426.64|429.04|426.64|428.62|426.22|0
1645095940000|2022-02-17 11:05:40|428.95|426.55|428.62|426.22|428.95|426.55|428.62|426.22|0
1645095950000|2022-02-17 11:05:50|428.79|426.39|428.62|426.22|428.79|426.39|428.62|426.22|0
1645095960000|2022-02-17 11:06:00|428.79|426.39|428.62|426.22|428.79|426.39|428.62|426.22|0
1645095970000|2022-02-17 11:06:10|428.45|426.05|428.62|426.22|428.62|426.22|428.45|426.05|0
1645095980000|2022-02-17 11:06:20|428.79|426.39|428.79|426.39|428.79|426.39|428.79|426.39|0
1645095990000|2022-02-17 11:06:30|429.12|426.72|428.95|426.55|429.12|426.72|428.79|426.39|0
1645096000000|2022-02-17 11:06:40|428.62|426.22|428.79|426.39|428.79|426.39|428.62|426.22|0
1645096010000|2022-02-17 11:06:50|428.95|426.55|428.95|426.55|428.95|426.55|428.95|426.55|0
1645096030000|2022-02-17 11:07:10|429.63|427.23|429.46|427.06|429.63|427.23|429.46|427.06|0
1645096040000|2022-02-17 11:07:20|429.29|426.89|429.46|427.06|429.46|427.06|429.29|426.89|0
1645096050000|2022-02-17 11:07:30|429.29|426.89|429.29|426.89|429.38|426.98|429.29|426.89|0
1645096060000|2022-02-17 11:07:40|429.12|426.72|428.78|426.38|429.12|426.72|428.78|426.38|0
1645096070000|2022-02-17 11:07:50|428.87|426.47|428.78|426.38|428.95|426.55|428.78|426.38|0
1645096080000|2022-02-17 11:08:00|428.7|426.3|428.62|426.22|428.7|426.3|428.62|426.22|0
1645096090000|2022-02-17 11:08:10|428.45|426.05|428.62|426.22|428.62|426.22|428.45|426.05|0
1645096100000|2022-02-17 11:08:20|428.7|426.3|428.45|426.05|428.7|426.3|428.45|426.05|0
1645096110000|2022-02-17 11:08:30|428.37|425.97|428.62|426.22|428.62|426.22|428.37|425.97|0
1645096120000|2022-02-17 11:08:40|428.45|426.05|428.45|426.05|428.45|426.05|428.45|426.05|0
1645096130000|2022-02-17 11:08:50|428.28|425.88|428.45|426.05|428.45|426.05|428.28|425.88|0
1645096140000|2022-02-17 11:09:00|428.37|425.97|428.28|425.88|428.37|425.97|428.28|425.88|0
1645096150000|2022-02-17 11:09:10|428.11|425.71|427.95|425.55|428.11|425.71|427.95|425.55|0
1645096160000|2022-02-17 11:09:20|428.11|425.71|428.37|425.97|428.45|426.05|428.11|425.71|0
1645096170000|2022-02-17 11:09:30|428.28|425.88|428.11|425.71|428.28|425.88|428.11|425.71|0
1645096180000|2022-02-17 11:09:40|428.28|425.88|428.45|426.05|428.45|426.05|428.28|425.88|0
1645096190000|2022-02-17 11:09:50|428.62|426.22|428.78|426.38|428.78|426.38|428.62|426.22|0
1645096200000|2022-02-17 11:10:00|428.7|426.3|428.62|426.22|428.7|426.3|428.62|426.22|0
1645096210000|2022-02-17 11:10:10|428.78|426.38|428.78|426.38|428.78|426.38|428.7|426.3|0
1645096220000|2022-02-17 11:10:20|428.95|426.55|429.12|426.72|429.12|426.72|428.95|426.55|0
1645096230000|2022-02-17 11:10:30|429.21|426.81|429.29|426.89|429.29|426.89|429.21|426.81|0
1645096240000|2022-02-17 11:10:40|429.21|426.81|429.21|426.81|429.46|427.06|429.21|426.81|0
1645096250000|2022-02-17 11:10:50|429.29|426.89|428.95|426.55|429.29|426.89|428.95|426.55|0
1645096260000|2022-02-17 11:11:00|428.87|426.47|428.95|426.55|428.95|426.55|428.87|426.47|0
1645096270000|2022-02-17 11:11:10|428.78|426.38|428.95|426.55|428.95|426.55|428.78|426.38|0
1645096280000|2022-02-17 11:11:20|428.87|426.47|428.78|426.38|428.87|426.47|428.78|426.38|0
1645096290000|2022-02-17 11:11:30|428.62|426.22|428.78|426.38|428.78|426.38|428.62|426.22|0
1645096300000|2022-02-17 11:11:40|428.7|426.3|428.28|425.88|428.78|426.38|428.28|425.88|0
1645096310000|2022-02-17 11:11:50|428.11|425.71|428.11|425.71|428.11|425.71|428.11|425.71|0
1645096320000|2022-02-17 11:12:00|427.94|425.54|428.11|425.71|428.11|425.71|427.94|425.54|0
1645096330000|2022-02-17 11:12:10|428.45|426.05|428.45|426.05|428.45|426.05|428.45|426.05|0
1645096340000|2022-02-17 11:12:20|428.28|425.88|428.45|426.05|428.45|426.05|428.28|425.88|0
1645096350000|2022-02-17 11:12:30|428.28|425.88|428.11|425.71|428.28|425.88|428.11|425.71|0
1645096360000|2022-02-17 11:12:40|428.03|425.63|427.94|425.54|428.03|425.63|427.94|425.54|0
1645096370000|2022-02-17 11:12:50|427.86|425.46|427.78|425.38|427.86|425.46|427.78|425.38|0
1645096380000|2022-02-17 11:13:00|427.94|425.54|428.11|425.71|428.11|425.71|427.94|425.54|0
1645096390000|2022-02-17 11:13:10|428.28|425.88|428.45|426.05|428.45|426.05|428.28|425.88|0
1645096400000|2022-02-17 11:13:20|428.28|425.88|428.45|426.05|428.45|426.05|428.28|425.88|0
1645096410000|2022-02-17 11:13:30|428.37|425.97|428.28|425.88|428.45|426.05|428.28|425.88|0
1645096420000|2022-02-17 11:13:40|428.37|425.97|428.45|426.05|428.53|426.13|428.37|425.97|0
1645096430000|2022-02-17 11:13:50|428.61|426.21|428.61|426.21|428.61|426.21|428.61|426.21|0
1645096440000|2022-02-17 11:14:00|428.2|425.8|428.03|425.63|428.2|425.8|428.03|425.63|0
1645096450000|2022-02-17 11:14:10|427.94|425.54|428.61|426.21|428.61|426.21|427.94|425.54|0
1645096460000|2022-02-17 11:14:20|428.45|426.05|428.37|425.97|428.45|426.05|428.37|425.97|0
1645096470000|2022-02-17 11:14:30|428.45|426.05|428.11|425.71|428.45|426.05|428.11|425.71|0
1645096480000|2022-02-17 11:14:40|427.94|425.54|428.11|425.71|428.11|425.71|427.94|425.54|0
1645096490000|2022-02-17 11:14:50|428.28|425.88|428.2|425.8|428.28|425.88|428.2|425.8|0
1645096500000|2022-02-17 11:15:00|428.28|425.88|428.28|425.88|428.61|426.21|428.28|425.88|0
1645096510000|2022-02-17 11:15:10|428.2|425.8|428.11|425.71|428.2|425.8|427.94|425.54|0
1645096520000|2022-02-17 11:15:20|428.2|425.8|428.2|425.8|428.2|425.8|428.11|425.71|0
1645096530000|2022-02-17 11:15:30|428.28|425.88|428.11|425.71|428.28|425.88|428.11|425.71|0
1645096540000|2022-02-17 11:15:40|428.45|426.05|428.61|426.21|428.61|426.21|428.28|425.88|0
1645096550000|2022-02-17 11:15:50|428.45|426.05|428.28|425.88|428.45|426.05|428.28|425.88|0
1645096560000|2022-02-17 11:16:00|428.11|425.71|428.28|425.88|428.28|425.88|428.11|425.71|0
1645096570000|2022-02-17 11:16:10|428.45|426.05|428.53|426.13|428.61|426.21|428.45|426.05|0
1645096580000|2022-02-17 11:16:20|428.61|426.21|428.95|426.55|428.95|426.55|428.61|426.21|0
1645096590000|2022-02-17 11:16:30|429.12|426.72|429.29|426.89|429.29|426.89|429.12|426.72|0
1645096600000|2022-02-17 11:16:40|429.45|427.05|429.62|427.22|429.62|427.22|429.45|427.05|0
1645096610000|2022-02-17 11:16:50|429.45|427.05|429.37|426.97|429.45|427.05|429.12|426.72|0
1645096620000|2022-02-17 11:17:00|429.29|426.89|428.95|426.55|429.29|426.89|428.95|426.55|0
1645096630000|2022-02-17 11:17:10|428.78|426.38|428.61|426.21|428.78|426.38|428.61|426.21|0
1645096640000|2022-02-17 11:17:20|428.45|426.05|428.53|426.13|428.53|426.13|428.45|426.05|0
1645096650000|2022-02-17 11:17:30|428.61|426.21|428.53|426.13|428.61|426.21|428.45|426.05|0
1645096660000|2022-02-17 11:17:40|428.45|426.05|428.28|425.88|428.45|426.05|428.28|425.88|0
1645096670000|2022-02-17 11:17:50|428.45|426.05|428.45|426.05|428.45|426.05|428.36|425.96|0
1645096680000|2022-02-17 11:18:00|428.28|425.88|428.28|425.88|428.28|425.88|428.28|425.88|0
1645096690000|2022-02-17 11:18:10|428.53|426.13|428.45|426.05|428.53|426.13|428.45|426.05|0
1645096700000|2022-02-17 11:18:20|428.53|426.13|428.78|426.38|428.78|426.38|428.53|426.13|0
1645096720000|2022-02-17 11:18:40|428.7|426.3|428.7|426.3|428.7|426.3|428.7|426.3|0
1645096730000|2022-02-17 11:18:50|428.61|426.21|428.61|426.21|428.95|426.55|428.61|426.21|0
1645096740000|2022-02-17 11:19:00|428.45|426.05|428.28|425.88|428.45|426.05|428.28|425.88|0
1645096750000|2022-02-17 11:19:10|428.36|425.96|428.36|425.96|428.36|425.96|428.36|425.96|0
1645096760000|2022-02-17 11:19:20|428.45|426.05|428.78|426.38|428.78|426.38|428.45|426.05|0
1645096770000|2022-02-17 11:19:30|428.95|426.55|428.78|426.38|428.95|426.55|428.78|426.38|0
1645096780000|2022-02-17 11:19:40|428.44|426.04|428.11|425.71|428.44|426.04|428.11|425.71|0
1645096790000|2022-02-17 11:19:50|428.28|425.88|428.36|425.96|428.36|425.96|428.28|425.88|0
1645096800000|2022-02-17 11:20:00|428.28|425.88|428.28|425.88|428.28|425.88|428.11|425.71|0
1645096810000|2022-02-17 11:20:10|428.2|425.8|428.28|425.88|428.36|425.96|428.2|425.8|0
1645096820000|2022-02-17 11:20:20|428.36|425.96|428.44|426.04|428.44|426.04|428.36|425.96|0
1645096830000|2022-02-17 11:20:30|428.28|425.88|427.94|425.54|428.28|425.88|427.94|425.54|0
1645096840000|2022-02-17 11:20:40|428.03|425.63|428.11|425.71|428.11|425.71|427.94|425.54|0
1645096850000|2022-02-17 11:20:50|428.2|425.8|428.28|425.88|428.28|425.88|428.2|425.8|0
1645096860000|2022-02-17 11:21:00|428.11|425.71|428.03|425.63|428.28|425.88|428.03|425.63|0
1645096870000|2022-02-17 11:21:10|428.11|425.71|427.94|425.54|428.11|425.71|427.94|425.54|0
1645096880000|2022-02-17 11:21:20|428.11|425.71|428.2|425.8|428.2|425.8|428.11|425.71|0
1645096890000|2022-02-17 11:21:30|428.11|425.71|428.11|425.71|428.11|425.71|428.11|425.71|0
1645096900000|2022-02-17 11:21:40|428.28|425.88|428.11|425.71|428.28|425.88|428.11|425.71|0
1645096910000|2022-02-17 11:21:50|428.28|425.88|428.28|425.88|428.28|425.88|428.28|425.88|0
1645096920000|2022-02-17 11:22:00|428.44|426.04|428.36|425.96|428.44|426.04|428.11|425.71|0
1645096930000|2022-02-17 11:22:10|428.28|425.88|428.44|426.04|428.44|426.04|428.28|425.88|0
1645096940000|2022-02-17 11:22:20|428.28|425.88|428.61|426.21|428.61|426.21|428.28|425.88|0
1645096950000|2022-02-17 11:22:30|428.53|426.13|428.53|426.13|428.61|426.21|428.53|426.13|0
1645096960000|2022-02-17 11:22:40|428.44|426.04|428.28|425.88|428.44|426.04|428.28|425.88|0
1645096970000|2022-02-17 11:22:50|428.11|425.71|428.28|425.88|428.28|425.88|428.11|425.71|0
1645096980000|2022-02-17 11:23:00|427.94|425.54|427.94|425.54|428.11|425.71|427.94|425.54|0
1645096990000|2022-02-17 11:23:10|427.77|425.37|427.44|425.04|427.77|425.37|427.44|425.04|0
1645097000000|2022-02-17 11:23:20|427.27|424.87|427.27|424.87|427.44|425.04|427.27|424.87|0
1645097010000|2022-02-17 11:23:30|427.44|425.04|427.6|425.2|427.6|425.2|427.44|425.04|0
1645097020000|2022-02-17 11:23:40|427.77|425.37|427.77|425.37|427.86|425.46|427.69|425.29|0
1645097030000|2022-02-17 11:23:50|427.94|425.54|428.78|426.38|428.78|426.38|427.94|425.54|0
1645097040000|2022-02-17 11:24:00|428.61|426.21|428.61|426.21|428.61|426.21|428.61|426.21|0
1645097050000|2022-02-17 11:24:10|428.36|425.96|428.44|426.04|428.44|426.04|428.36|425.96|0
1645097070000|2022-02-17 11:24:30|428.36|425.96|428.44|426.04|428.44|426.04|428.28|425.88|0
1645097080000|2022-02-17 11:24:40|428.78|426.38|428.78|426.38|428.78|426.38|428.61|426.21|0
1645097090000|2022-02-17 11:24:50|428.44|426.04|428.61|426.21|428.61|426.21|428.44|426.04|0
1645097100000|2022-02-17 11:25:00|428.44|426.04|428.61|426.21|428.61|426.21|428.44|426.04|0
1645097110000|2022-02-17 11:25:10|428.44|426.04|428.44|426.04|428.44|426.04|428.28|425.88|0
1645097120000|2022-02-17 11:25:20|428.28|425.88|428.36|425.96|428.44|426.04|428.28|425.88|0
1645097130000|2022-02-17 11:25:30|428.44|426.04|428.44|426.04|428.44|426.04|428.44|426.04|0
1645097140000|2022-02-17 11:25:40|428.11|425.71|428.61|426.21|428.61|426.21|428.11|425.71|0
1645097160000|2022-02-17 11:26:00|428.44|426.04|428.11|425.71|428.44|426.04|428.11|425.71|0
1645097170000|2022-02-17 11:26:10|427.94|425.54|427.77|425.37|427.94|425.54|427.77|425.37|0
1645097180000|2022-02-17 11:26:20|427.94|425.54|427.86|425.46|427.94|425.54|427.86|425.46|0
1645097190000|2022-02-17 11:26:30|427.77|425.37|427.86|425.46|427.86|425.46|427.77|425.37|0
1645097200000|2022-02-17 11:26:40|427.94|425.54|428.11|425.71|428.11|425.71|427.94|425.54|0
1645097210000|2022-02-17 11:26:50|428.03|425.63|428.11|425.71|428.11|425.71|428.03|425.63|0
1645097220000|2022-02-17 11:27:00|427.94|425.54|428.27|425.87|428.27|425.87|427.94|425.54|0
1645097230000|2022-02-17 11:27:10|428.44|426.04|428.44|426.04|428.44|426.04|428.44|426.04|0
1645097240000|2022-02-17 11:27:20|428.61|426.21|428.44|426.04|428.61|426.21|428.44|426.04|0
1645097250000|2022-02-17 11:27:30|428.27|425.87|428.61|426.21|428.61|426.21|428.19|425.79|0
1645097260000|2022-02-17 11:27:40|428.53|426.13|428.61|426.21|428.61|426.21|428.44|426.04|0
1645097270000|2022-02-17 11:27:50|428.27|425.87|428.19|425.79|428.27|425.87|428.19|425.79|0
1645097280000|2022-02-17 11:28:00|428.27|425.87|428.27|425.87|428.27|425.87|428.27|425.87|0
1645097310000|2022-02-17 11:28:30|428.11|425.71|428.11|425.71|428.11|425.71|427.94|425.54|0
1645097320000|2022-02-17 11:28:40|428.03|425.63|428.27|425.87|428.27|425.87|428.03|425.63|0
1645097330000|2022-02-17 11:28:50|428.19|425.79|428.27|425.87|428.27|425.87|428.19|425.79|0
1645097340000|2022-02-17 11:29:00|428.19|425.79|428.44|426.04|428.44|426.04|428.19|425.79|0
1645097350000|2022-02-17 11:29:10|428.61|426.21|428.53|426.13|428.61|426.21|428.53|426.13|0
1645097360000|2022-02-17 11:29:20|428.44|426.04|428.61|426.21|428.61|426.21|428.44|426.04|0
1645097380000|2022-02-17 11:29:40|428.53|426.13|428.61|426.21|428.61|426.21|428.53|426.13|0
1645097390000|2022-02-17 11:29:50|428.53|426.13|428.53|426.13|428.61|426.21|428.53|426.13|0
1645097400000|2022-02-17 11:30:00|428.44|426.04|428.11|425.71|428.44|426.04|428.11|425.71|0
1645097410000|2022-02-17 11:30:10|428.27|425.87|428.27|425.87|428.27|425.87|428.27|425.87|0
1645097420000|2022-02-17 11:30:20|428.11|425.71|428.19|425.79|428.19|425.79|428.11|425.71|0
1645097430000|2022-02-17 11:30:30|428.27|425.87|427.94|425.54|428.27|425.87|427.94|425.54|0
1645097440000|2022-02-17 11:30:40|428.78|426.38|428.78|426.38|428.78|426.38|428.78|426.38|0
1645097450000|2022-02-17 11:30:50|428.94|426.54|429.11|426.71|429.11|426.71|428.94|426.54|0
1645097460000|2022-02-17 11:31:00|429.28|426.88|429.62|427.22|429.79|427.39|429.28|426.88|0
1645097470000|2022-02-17 11:31:10|429.45|427.05|429.45|427.05|429.45|427.05|429.45|427.05|0
1645097480000|2022-02-17 11:31:20|429.28|426.88|429.45|427.05|429.45|427.05|429.11|426.71|0
1645097490000|2022-02-17 11:31:30|429.62|427.22|429.62|427.22|429.62|427.22|429.62|427.22|0
1645097500000|2022-02-17 11:31:40|429.79|427.39|429.79|427.39|429.79|427.39|429.79|427.39|0
1645097510000|2022-02-17 11:31:50|429.62|427.22|429.62|427.22|429.62|427.22|429.62|427.22|0
1645097530000|2022-02-17 11:32:10|429.7|427.3|429.62|427.22|429.7|427.3|429.62|427.22|0
1645097540000|2022-02-17 11:32:20|429.7|427.3|429.62|427.22|429.7|427.3|429.62|427.22|0
1645097550000|2022-02-17 11:32:30|429.45|427.05|429.11|426.71|429.45|427.05|429.11|426.71|0
1645097570000|2022-02-17 11:32:50|429.28|426.88|429.28|426.88|429.28|426.88|429.28|426.88|0
1645097580000|2022-02-17 11:33:00|429.11|426.71|429.11|426.71|429.2|426.8|429.11|426.71|0
1645097590000|2022-02-17 11:33:10|428.94|426.54|428.94|426.54|429.11|426.71|428.94|426.54|0
1645097600000|2022-02-17 11:33:20|429.11|426.71|429.11|426.71|429.11|426.71|429.11|426.71|0
1645097610000|2022-02-17 11:33:30|429.03|426.63|429.11|426.71|429.11|426.71|429.03|426.63|0
1645097620000|2022-02-17 11:33:40|429.62|427.22|429.78|427.38|429.78|427.38|429.62|427.22|0
1645097630000|2022-02-17 11:33:50|429.7|427.3|429.62|427.22|429.7|427.3|429.62|427.22|0
1645097640000|2022-02-17 11:34:00|429.7|427.3|429.62|427.22|429.7|427.3|429.62|427.22|0
1645097650000|2022-02-17 11:34:10|429.45|427.05|429.45|427.05|429.45|427.05|429.45|427.05|0
1645097660000|2022-02-17 11:34:20|429.28|426.88|429.62|427.22|429.62|427.22|429.28|426.88|0
1645097670000|2022-02-17 11:34:30|429.45|427.05|429.45|427.05|429.45|427.05|429.28|426.88|0
1645097680000|2022-02-17 11:34:40|429.62|427.22|429.54|427.14|429.62|427.22|429.54|427.14|0
1645097690000|2022-02-17 11:34:50|429.62|427.22|429.62|427.22|429.62|427.22|429.62|427.22|0
1645097700000|2022-02-17 11:35:00|429.78|427.38|430.12|427.72|430.12|427.72|429.78|427.38|0
1645097710000|2022-02-17 11:35:10|429.95|427.55|429.45|427.05|429.95|427.55|429.45|427.05|0
1645097720000|2022-02-17 11:35:20|429.53|427.13|429.62|427.22|429.7|427.3|429.53|427.13|0
1645097730000|2022-02-17 11:35:30|429.45|427.05|429.62|427.22|429.62|427.22|429.45|427.05|0
1645097740000|2022-02-17 11:35:40|429.45|427.05|429.11|426.71|429.45|427.05|429.11|426.71|0
1645097750000|2022-02-17 11:35:50|429.03|426.63|429.03|426.63|429.03|426.63|428.94|426.54|0
1645097760000|2022-02-17 11:36:00|428.94|426.54|429.11|426.71|429.11|426.71|428.94|426.54|0
1645097770000|2022-02-17 11:36:10|429.03|426.63|429.03|426.63|429.03|426.63|428.94|426.54|0
1645097780000|2022-02-17 11:36:20|428.94|426.54|429.03|426.63|429.03|426.63|428.94|426.54|0
1645097790000|2022-02-17 11:36:30|429.11|426.71|428.94|426.54|429.11|426.71|428.94|426.54|0
1645097800000|2022-02-17 11:36:40|428.77|426.37|428.94|426.54|429.11|426.71|428.77|426.37|0
1645097810000|2022-02-17 11:36:50|428.77|426.37|428.77|426.37|428.77|426.37|428.77|426.37|0
1645097820000|2022-02-17 11:37:00|429.03|426.63|429.03|426.63|429.03|426.63|429.03|426.63|0
1645097830000|2022-02-17 11:37:10|428.94|426.54|428.94|426.54|428.94|426.54|428.94|426.54|0
1645097840000|2022-02-17 11:37:20|429.11|426.71|429.11|426.71|429.11|426.71|428.94|426.54|0
1645097850000|2022-02-17 11:37:30|428.94|426.54|428.94|426.54|429.03|426.63|428.94|426.54|0
1645097860000|2022-02-17 11:37:40|428.86|426.46|429.11|426.71|429.11|426.71|428.86|426.46|0
1645097870000|2022-02-17 11:37:50|428.94|426.54|428.77|426.37|428.94|426.54|428.61|426.21|0
1645097890000|2022-02-17 11:38:10|428.94|426.54|428.61|426.21|428.94|426.54|428.61|426.21|0
1645097900000|2022-02-17 11:38:20|428.77|426.37|428.77|426.37|428.77|426.37|428.77|426.37|0
1645097920000|2022-02-17 11:38:40|428.61|426.21|428.61|426.21|428.61|426.21|428.61|426.21|0
1645097930000|2022-02-17 11:38:50|428.44|426.04|428.44|426.04|428.61|426.21|428.44|426.04|0
1645097940000|2022-02-17 11:39:00|428.27|425.87|428.36|425.96|428.44|426.04|428.27|425.87|0
1645097950000|2022-02-17 11:39:10|428.27|425.87|428.27|425.87|428.27|425.87|428.27|425.87|0
1645097960000|2022-02-17 11:39:20|428.1|425.7|428.1|425.7|428.1|425.7|428.1|425.7|0
1645097970000|2022-02-17 11:39:30|428.19|425.79|428.02|425.62|428.19|425.79|428.02|425.62|0
1645097980000|2022-02-17 11:39:40|428.1|425.7|427.93|425.53|428.1|425.7|427.93|425.53|0
1645097990000|2022-02-17 11:39:50|427.77|425.37|427.77|425.37|427.77|425.37|427.77|425.37|0
1645098000000|2022-02-17 11:40:00|427.69|425.29|427.77|425.37|427.77|425.37|427.69|425.29|0
1645098010000|2022-02-17 11:40:10|427.85|425.45|427.77|425.37|427.85|425.45|427.77|425.37|0
1645098020000|2022-02-17 11:40:20|427.85|425.45|427.93|425.53|428.02|425.62|427.85|425.45|0
1645098030000|2022-02-17 11:40:30|428.02|425.62|428.1|425.7|428.1|425.7|428.02|425.62|0
1645098040000|2022-02-17 11:40:40|428.19|425.79|427.85|425.45|428.19|425.79|427.85|425.45|0
1645098050000|2022-02-17 11:40:50|427.93|425.53|427.93|425.53|427.93|425.53|427.93|425.53|0
1645098070000|2022-02-17 11:41:10|428.02|425.62|427.93|425.53|428.1|425.7|427.93|425.53|0
1645098080000|2022-02-17 11:41:20|427.77|425.37|427.6|425.2|427.77|425.37|427.6|425.2|0
1645098090000|2022-02-17 11:41:30|427.43|425.03|427.43|425.03|427.43|425.03|427.43|425.03|0
1645098100000|2022-02-17 11:41:40|427.26|424.86|426.93|424.53|427.35|424.95|426.93|424.53|0
1645098120000|2022-02-17 11:42:00|426.76|424.36|426.93|424.53|426.93|424.53|426.76|424.36|0
1645098140000|2022-02-17 11:42:20|427.1|424.7|427.26|424.86|427.26|424.86|427.1|424.7|0
1645098150000|2022-02-17 11:42:30|426.93|424.53|426.93|424.53|426.93|424.53|426.76|424.36|0
1645098160000|2022-02-17 11:42:40|426.85|424.45|426.76|424.36|426.85|424.45|426.76|424.36|0
1645098170000|2022-02-17 11:42:50|426.93|424.53|427.09|424.69|427.09|424.69|426.93|424.53|0
1645098180000|2022-02-17 11:43:00|427.18|424.78|426.85|424.45|427.18|424.78|426.85|424.45|0
1645098190000|2022-02-17 11:43:10|426.76|424.36|426.93|424.53|426.93|424.53|426.76|424.36|0
1645098200000|2022-02-17 11:43:20|427.01|424.61|427.01|424.61|427.01|424.61|427.01|424.61|0
1645098210000|2022-02-17 11:43:30|427.09|424.69|427.09|424.69|427.09|424.69|427.09|424.69|0
1645098220000|2022-02-17 11:43:40|427.26|424.86|427.26|424.86|427.26|424.86|427.09|424.69|0
1645098230000|2022-02-17 11:43:50|427.43|425.03|427.09|424.69|427.43|425.03|427.09|424.69|0
1645098260000|2022-02-17 11:44:20|427.26|424.86|427.26|424.86|427.26|424.86|427.26|424.86|0
1645098270000|2022-02-17 11:44:30|427.09|424.69|428.14|425.74|428.14|425.74|427.09|424.69|0
1645098280000|2022-02-17 11:44:40|427.97|425.57|427.97|425.57|427.97|425.57|427.89|425.49|0
1645098290000|2022-02-17 11:44:50|427.8|425.4|428.14|425.74|428.14|425.74|427.8|425.4|0
1645098300000|2022-02-17 11:45:00|428.47|426.07|428.31|425.91|428.47|426.07|428.31|425.91|0
1645098310000|2022-02-17 11:45:10|428.14|425.74|428.14|425.74|428.14|425.74|428.14|425.74|0
1645098320000|2022-02-17 11:45:20|427.97|425.57|428.14|425.74|428.23|425.83|427.97|425.57|0
1645098330000|2022-02-17 11:45:30|427.97|425.57|427.97|425.57|427.97|425.57|427.97|425.57|0
1645098360000|2022-02-17 11:46:00|427.8|425.4|427.8|425.4|427.8|425.4|427.8|425.4|0
1645098370000|2022-02-17 11:46:10|427.97|425.57|428.39|425.99|428.47|426.07|427.97|425.57|0
1645098380000|2022-02-17 11:46:20|428.47|426.07|428.31|425.91|428.47|426.07|428.31|425.91|0
1645098390000|2022-02-17 11:46:30|428.14|425.74|428.47|426.07|428.47|426.07|428.14|425.74|0
1645098410000|2022-02-17 11:46:50|428.64|426.24|428.73|426.33|428.81|426.41|428.64|426.24|0
1645098420000|2022-02-17 11:47:00|428.81|426.41|428.64|426.24|428.81|426.41|428.64|426.24|0
1645098430000|2022-02-17 11:47:10|428.47|426.07|428.31|425.91|428.47|426.07|428.31|425.91|0
1645098440000|2022-02-17 11:47:20|428.47|426.07|428.98|426.58|428.98|426.58|428.47|426.07|0
1645098460000|2022-02-17 11:47:40|428.81|426.41|428.64|426.24|428.81|426.41|428.64|426.24|0
1645098470000|2022-02-17 11:47:50|428.81|426.41|428.81|426.41|428.98|426.58|428.81|426.41|0
1645098480000|2022-02-17 11:48:00|428.89|426.49|428.64|426.24|428.89|426.49|428.64|426.24|0
1645098490000|2022-02-17 11:48:10|428.73|426.33|428.56|426.16|428.73|426.33|428.56|426.16|0
1645098500000|2022-02-17 11:48:20|428.47|426.07|428.56|426.16|428.56|426.16|428.47|426.07|0
1645098510000|2022-02-17 11:48:30|428.47|426.07|428.47|426.07|428.64|426.24|428.47|426.07|0
1645098520000|2022-02-17 11:48:40|428.64|426.24|428.64|426.24|428.81|426.41|428.64|426.24|0
1645098530000|2022-02-17 11:48:50|428.81|426.41|428.81|426.41|428.81|426.41|428.81|426.41|0
1645098540000|2022-02-17 11:49:00|428.64|426.24|428.64|426.24|428.64|426.24|428.64|426.24|0
1645098550000|2022-02-17 11:49:10|428.81|426.41|429.14|426.74|429.14|426.74|428.81|426.41|0
1645098560000|2022-02-17 11:49:20|428.97|426.57|428.81|426.41|428.97|426.57|428.81|426.41|0
1645098570000|2022-02-17 11:49:30|428.97|426.57|428.81|426.41|428.97|426.57|428.81|426.41|0
1645098580000|2022-02-17 11:49:40|428.89|426.49|428.97|426.57|428.97|426.57|428.89|426.49|0
1645098590000|2022-02-17 11:49:50|428.81|426.41|428.81|426.41|428.81|426.41|428.81|426.41|0
1645098600000|2022-02-17 11:50:00|428.97|426.57|429.14|426.74|429.14|426.74|428.97|426.57|0
1645098610000|2022-02-17 11:50:10|428.97|426.57|429.31|426.91|429.31|426.91|428.97|426.57|0
1645098640000|2022-02-17 11:50:40|429.14|426.74|429.23|426.83|429.23|426.83|429.14|426.74|0
1645098650000|2022-02-17 11:50:50|429.14|426.74|429.31|426.91|429.31|426.91|429.14|426.74|0
1645098660000|2022-02-17 11:51:00|429.14|426.74|429.31|426.91|429.31|426.91|429.14|426.74|0
1645098670000|2022-02-17 11:51:10|429.23|426.83|429.14|426.74|429.23|426.83|429.14|426.74|0
1645098680000|2022-02-17 11:51:20|429.31|426.91|429.4|427|429.4|427|429.31|426.91|0
1645098690000|2022-02-17 11:51:30|429.48|427.08|429.31|426.91|429.48|427.08|429.31|426.91|0
1645098710000|2022-02-17 11:51:50|429.48|427.08|429.48|427.08|429.48|427.08|429.48|427.08|0
1645098720000|2022-02-17 11:52:00|429.31|426.91|429.31|426.91|429.31|426.91|429.31|426.91|0
1645098730000|2022-02-17 11:52:10|429.23|426.83|429.31|426.91|429.31|426.91|429.23|426.83|0
1645098740000|2022-02-17 11:52:20|429.14|426.74|429.31|426.91|429.31|426.91|429.14|426.74|0
1645098750000|2022-02-17 11:52:30|429.14|426.74|429.4|427|429.4|427|429.14|426.74|0
1645098760000|2022-02-17 11:52:40|429.48|427.08|429.48|427.08|429.64|427.24|429.48|427.08|0
1645098770000|2022-02-17 11:52:50|429.64|427.24|429.64|427.24|429.64|427.24|429.64|427.24|0
1645098800000|2022-02-17 11:53:20|429.81|427.41|429.81|427.41|429.81|427.41|429.81|427.41|0
1645098810000|2022-02-17 11:53:30|429.48|427.08|429.31|426.91|429.48|427.08|429.31|426.91|0
1645098820000|2022-02-17 11:53:40|429.23|426.83|429.23|426.83|429.23|426.83|429.23|426.83|0
1645098830000|2022-02-17 11:53:50|429.14|426.74|429.4|427|429.4|427|429.14|426.74|0
1645098840000|2022-02-17 11:54:00|429.31|426.91|429.48|427.08|429.48|427.08|429.31|426.91|0
1645098850000|2022-02-17 11:54:10|429.56|427.16|429.98|427.58|429.98|427.58|429.56|427.16|0
1645098860000|2022-02-17 11:54:20|429.81|427.41|429.98|427.58|429.98|427.58|429.81|427.41|0
1645098870000|2022-02-17 11:54:30|430.15|427.75|430.15|427.75|430.15|427.75|430.15|427.75|0
1645098880000|2022-02-17 11:54:40|430.23|427.83|430.15|427.75|430.23|427.83|430.15|427.75|0
1645098890000|2022-02-17 11:54:50|430.07|427.67|430.07|427.67|430.07|427.67|430.07|427.67|0
1645098900000|2022-02-17 11:55:00|430.15|427.75|430.15|427.75|430.15|427.75|430.15|427.75|0
1645098910000|2022-02-17 11:55:10|430.31|427.91|430.15|427.75|430.31|427.91|430.15|427.75|0
1645098920000|2022-02-17 11:55:20|430.31|427.91|430.31|427.91|430.31|427.91|430.31|427.91|0
1645098930000|2022-02-17 11:55:30|430.15|427.75|429.9|427.5|430.15|427.75|429.9|427.5|0
1645098940000|2022-02-17 11:55:40|429.98|427.58|429.98|427.58|429.98|427.58|429.98|427.58|0
1645098950000|2022-02-17 11:55:50|430.15|427.75|430.15|427.75|430.15|427.75|430.15|427.75|0
1645098960000|2022-02-17 11:56:00|429.98|427.58|429.98|427.58|429.98|427.58|429.98|427.58|0
1645098980000|2022-02-17 11:56:20|427.8|425.4|429.64|427.24|429.64|427.24|427.8|425.4|0
1645098990000|2022-02-17 11:56:30|429.39|426.99|429.48|427.08|429.48|427.08|429.31|426.91|0
1645099000000|2022-02-17 11:56:40|429.64|427.24|429.64|427.24|429.64|427.24|429.64|427.24|0
1645099010000|2022-02-17 11:56:50|429.56|427.16|429.14|426.74|429.56|427.16|429.14|426.74|0
1645099020000|2022-02-17 11:57:00|428.97|426.57|428.97|426.57|429.14|426.74|428.97|426.57|0
1645099030000|2022-02-17 11:57:10|429.06|426.66|428.8|426.4|429.06|426.66|428.8|426.4|0
1645099040000|2022-02-17 11:57:20|428.64|426.24|428.64|426.24|428.64|426.24|428.47|426.07|0
1645099050000|2022-02-17 11:57:30|428.47|426.07|428.13|425.73|428.47|426.07|428.13|425.73|0
1645099060000|2022-02-17 11:57:40|428.3|425.9|428.13|425.73|428.3|425.9|428.13|425.73|0
1645099070000|2022-02-17 11:57:50|427.8|425.4|427.8|425.4|427.97|425.57|427.8|425.4|0
1645099080000|2022-02-17 11:58:00|428.13|425.73|427.89|425.49|428.13|425.73|427.8|425.4|0
1645099090000|2022-02-17 11:58:10|427.63|425.23|427.47|425.07|427.63|425.23|427.47|425.07|0
1645099100000|2022-02-17 11:58:20|427.13|424.73|427.39|424.99|427.47|425.07|427.13|424.73|0
1645099110000|2022-02-17 11:58:30|427.63|425.23|427.55|425.15|427.63|425.23|427.55|425.15|0
1645099120000|2022-02-17 11:58:40|427.47|425.07|427.47|425.07|427.47|425.07|427.47|425.07|0
1645099130000|2022-02-17 11:58:50|427.55|425.15|427.47|425.07|427.8|425.4|427.47|425.07|0
1645099140000|2022-02-17 11:59:00|427.63|425.23|427.63|425.23|427.63|425.23|427.3|424.9|0
1645099150000|2022-02-17 11:59:10|427.55|425.15|427.47|425.07|427.55|425.15|427.47|425.07|0
1645099160000|2022-02-17 11:59:20|427.63|425.23|427.97|425.57|427.97|425.57|427.63|425.23|0
1645099170000|2022-02-17 11:59:30|428.13|425.73|427.89|425.49|428.13|425.73|427.8|425.4|0
1645099180000|2022-02-17 11:59:40|427.97|425.57|427.97|425.57|427.97|425.57|427.97|425.57|0
1645099190000|2022-02-17 11:59:50|428.3|425.9|428.56|426.16|428.56|426.16|428.13|425.73|0
1645099200000|2022-02-17 12:00:00|427.97|425.57|427.8|425.4|427.97|425.57|427.46|425.06|0
1645099210000|2022-02-17 12:00:10|427.97|425.57|427.89|425.49|427.97|425.57|427.89|425.49|0
1645099220000|2022-02-17 12:00:20|427.55|425.15|427.8|425.4|427.8|425.4|427.55|425.15|0
1645099230000|2022-02-17 12:00:30|427.97|425.57|427.63|425.23|427.97|425.57|427.63|425.23|0
1645099240000|2022-02-17 12:00:40|427.8|425.4|427.46|425.06|427.8|425.4|427.46|425.06|0
1645099250000|2022-02-17 12:00:50|426.96|424.56|426.72|424.32|427.13|424.73|426.72|424.32|0
1645099260000|2022-02-17 12:01:00|426.3|423.9|425.96|423.56|426.46|424.06|425.96|423.56|0
1645099270000|2022-02-17 12:01:10|425.79|423.39|425.63|423.23|425.96|423.56|425.63|423.23|0
1645099280000|2022-02-17 12:01:20|425.46|423.06|424.46|422.06|425.46|423.06|424.46|422.06|0
1645099290000|2022-02-17 12:01:30|424.13|421.73|424.29|421.89|424.46|422.06|424.13|421.73|0
1645099300000|2022-02-17 12:01:40|423.8|421.4|424.46|422.06|424.46|422.06|423.8|421.4|0
1645099310000|2022-02-17 12:01:50|424.38|421.98|424.63|422.23|424.63|422.23|424.29|421.89|0
1645099320000|2022-02-17 12:02:00|424.38|421.98|424.29|421.89|424.38|421.98|424.21|421.81|0
1645099330000|2022-02-17 12:02:10|424.21|421.81|424.21|421.81|424.21|421.81|423.8|421.4|0
1645099340000|2022-02-17 12:02:20|424.13|421.73|424.13|421.73|424.46|422.06|424.13|421.73|0
1645099350000|2022-02-17 12:02:30|423.96|421.56|423.63|421.23|423.96|421.56|423.63|421.23|0
1645099360000|2022-02-17 12:02:40|423.96|421.56|423.72|421.32|423.96|421.56|423.72|421.32|0
1645099370000|2022-02-17 12:02:50|423.63|421.23|423.22|420.82|423.63|421.23|423.13|420.73|0
1645099380000|2022-02-17 12:03:00|423.3|420.9|423.8|421.4|423.96|421.56|423.3|420.9|0
1645099390000|2022-02-17 12:03:10|423.96|421.56|424.13|421.73|424.13|421.73|423.96|421.56|0
1645099400000|2022-02-17 12:03:20|424.29|421.89|424.63|422.23|424.63|422.23|424.29|421.89|0
1645099410000|2022-02-17 12:03:30|424.55|422.15|424.55|422.15|424.55|422.15|424.55|422.15|0
1645099420000|2022-02-17 12:03:40|424.46|422.06|424.46|422.06|424.46|422.06|424.29|421.89|0
1645099430000|2022-02-17 12:03:50|424.13|421.73|424.21|421.81|424.21|421.81|424.13|421.73|0
1645099440000|2022-02-17 12:04:00|424.13|421.73|424.29|421.89|424.29|421.89|424.13|421.73|0
1645099450000|2022-02-17 12:04:10|424.55|422.15|424.79|422.39|424.79|422.39|424.46|422.06|0
1645099460000|2022-02-17 12:04:20|424.63|422.23|424.63|422.23|424.63|422.23|424.46|422.06|0
1645099470000|2022-02-17 12:04:30|424.46|422.06|424.63|422.23|424.63|422.23|424.46|422.06|0
1645099490000|2022-02-17 12:04:50|424.71|422.31|424.71|422.31|424.71|422.31|424.71|422.31|0
1645099500000|2022-02-17 12:05:00|424.63|422.23|424.63|422.23|424.63|422.23|424.46|422.06|0
1645099510000|2022-02-17 12:05:10|424.29|421.89|424.46|422.06|424.46|422.06|424.29|421.89|0
1645099520000|2022-02-17 12:05:20|424.29|421.89|424.29|421.89|424.29|421.89|423.79|421.39|0
1645099530000|2022-02-17 12:05:30|424.21|421.81|424.21|421.81|424.21|421.81|424.21|421.81|0
1645099540000|2022-02-17 12:05:40|424.13|421.73|423.96|421.56|424.13|421.73|423.96|421.56|0
1645099560000|2022-02-17 12:06:00|423.79|421.39|423.79|421.39|424.13|421.73|423.79|421.39|0
1645099570000|2022-02-17 12:06:10|423.63|421.23|423.79|421.39|423.79|421.39|423.63|421.23|0
1645099580000|2022-02-17 12:06:20|423.96|421.56|424.13|421.73|424.13|421.73|423.96|421.56|0
1645099590000|2022-02-17 12:06:30|423.96|421.56|423.96|421.56|423.96|421.56|423.96|421.56|0
1645099600000|2022-02-17 12:06:40|423.88|421.48|424.05|421.65|424.13|421.73|423.88|421.48|0
1645099610000|2022-02-17 12:06:50|424.13|421.73|424.29|421.89|424.29|421.89|424.13|421.73|0
1645099620000|2022-02-17 12:07:00|424.46|422.06|424.29|421.89|424.46|422.06|424.29|421.89|0
1645099630000|2022-02-17 12:07:10|424.46|422.06|424.79|422.39|424.79|422.39|424.46|422.06|0
1645099640000|2022-02-17 12:07:20|424.63|422.23|424.79|422.39|424.79|422.39|424.38|421.98|0
1645099650000|2022-02-17 12:07:30|424.63|422.23|424.38|421.98|424.63|422.23|424.38|421.98|0
1645099660000|2022-02-17 12:07:40|423.79|421.39|423.79|421.39|423.96|421.56|423.79|421.39|0
1645099670000|2022-02-17 12:07:50|423.96|421.56|424.13|421.73|424.13|421.73|423.63|421.23|0
1645099680000|2022-02-17 12:08:00|423.96|421.56|423.29|420.89|423.96|421.56|423.29|420.89|0
1645099690000|2022-02-17 12:08:10|423.46|421.06|423.55|421.15|423.55|421.15|423.29|420.89|0
1645099700000|2022-02-17 12:08:20|423.46|421.06|423.13|420.73|423.46|421.06|423.13|420.73|0
1645099710000|2022-02-17 12:08:30|422.96|420.56|422.8|420.4|422.96|420.56|422.63|420.23|0
1645099720000|2022-02-17 12:08:40|423.13|420.73|423.21|420.81|423.21|420.81|423.13|420.73|0
1645099730000|2022-02-17 12:08:50|423.38|420.98|423.29|420.89|423.46|421.06|423.29|420.89|0
1645099740000|2022-02-17 12:09:00|423.13|420.73|422.96|420.56|423.13|420.73|422.88|420.48|0
1645099750000|2022-02-17 12:09:10|423.05|420.65|423.13|420.73|423.13|420.73|423.05|420.65|0
1645099760000|2022-02-17 12:09:20|423.29|420.89|423.13|420.73|423.29|420.89|423.13|420.73|0
1645099770000|2022-02-17 12:09:30|423.05|420.65|423.29|420.89|423.29|420.89|423.05|420.65|0
1645099780000|2022-02-17 12:09:40|423.71|421.31|423.88|421.48|423.88|421.48|423.63|421.23|0
1645099790000|2022-02-17 12:09:50|423.79|421.39|423.96|421.56|423.96|421.56|423.79|421.39|0
1645099800000|2022-02-17 12:10:00|423.79|421.39|423.63|421.23|423.79|421.39|423.55|421.15|0
1645099820000|2022-02-17 12:10:20|423.71|421.31|423.79|421.39|423.79|421.39|423.71|421.31|0
1645099830000|2022-02-17 12:10:30|423.63|421.23|423.79|421.39|423.96|421.56|423.63|421.23|0
1645099840000|2022-02-17 12:10:40|423.96|421.56|424.46|422.06|424.46|422.06|423.96|421.56|0
1645099850000|2022-02-17 12:10:50|424.29|421.89|424.29|421.89|424.29|421.89|424.13|421.73|0
1645099860000|2022-02-17 12:11:00|424.21|421.81|424.29|421.89|424.29|421.89|424.13|421.73|0
1645099870000|2022-02-17 12:11:10|424.13|421.73|423.96|421.56|424.13|421.73|423.96|421.56|0
1645099880000|2022-02-17 12:11:20|424.05|421.65|424.46|422.06|424.46|422.06|424.05|421.65|0
1645099890000|2022-02-17 12:11:30|424.62|422.22|424.62|422.22|424.62|422.22|424.54|422.14|0
1645099900000|2022-02-17 12:11:40|424.71|422.31|425.29|422.89|425.29|422.89|424.71|422.31|0
1645099910000|2022-02-17 12:11:50|425.12|422.72|424.96|422.56|425.12|422.72|424.96|422.56|0
1645099920000|2022-02-17 12:12:00|425.12|422.72|424.46|422.06|425.12|422.72|424.46|422.06|0
1645099930000|2022-02-17 12:12:10|424.62|422.22|424.96|422.56|424.96|422.56|424.46|422.06|0
1645099940000|2022-02-17 12:12:20|424.79|422.39|424.62|422.22|424.79|422.39|424.62|422.22|0
1645099950000|2022-02-17 12:12:30|424.71|422.31|424.71|422.31|424.71|422.31|424.71|422.31|0
1645099960000|2022-02-17 12:12:40|424.79|422.39|424.79|422.39|424.96|422.56|424.79|422.39|0
1645099970000|2022-02-17 12:12:50|424.96|422.56|424.96|422.56|425.04|422.64|424.79|422.39|0
1645099980000|2022-02-17 12:13:00|424.79|422.39|424.79|422.39|424.88|422.48|424.79|422.39|0
1645099990000|2022-02-17 12:13:10|424.96|422.56|424.62|422.22|424.96|422.56|424.62|422.22|0
1645100000000|2022-02-17 12:13:20|424.79|422.39|424.62|422.22|424.79|422.39|424.62|422.22|0
1645100010000|2022-02-17 12:13:30|424.54|422.14|424.46|422.06|424.54|422.14|424.46|422.06|0
1645100020000|2022-02-17 12:13:40|424.54|422.14|424.46|422.06|424.54|422.14|424.46|422.06|0
1645100030000|2022-02-17 12:13:50|424.62|422.22|424.96|422.56|424.96|422.56|424.62|422.22|0
1645100040000|2022-02-17 12:14:00|425.12|422.72|424.79|422.39|425.12|422.72|424.79|422.39|0
1645100050000|2022-02-17 12:14:10|424.96|422.56|425.04|422.64|425.04|422.64|424.96|422.56|0
1645100060000|2022-02-17 12:14:20|424.79|422.39|424.29|421.89|424.96|422.56|424.29|421.89|0
1645100070000|2022-02-17 12:14:30|424.46|422.06|424.29|421.89|424.46|422.06|424.29|421.89|0
1645100080000|2022-02-17 12:14:40|424.21|421.81|424.12|421.72|424.21|421.81|424.12|421.72|0
1645100090000|2022-02-17 12:14:50|424.29|421.89|424.38|421.98|424.38|421.98|424.29|421.89|0
1645100100000|2022-02-17 12:15:00|424.71|422.31|424.79|422.39|424.79|422.39|424.71|422.31|0
1645100110000|2022-02-17 12:15:10|424.29|421.89|424.12|421.72|424.29|421.89|424.12|421.72|0
1645100130000|2022-02-17 12:15:30|424.29|421.89|424.29|421.89|424.29|421.89|424.29|421.89|0
1645100140000|2022-02-17 12:15:40|424.21|421.81|424.21|421.81|424.21|421.81|424.21|421.81|0
1645100150000|2022-02-17 12:15:50|424.29|421.89|424.38|421.98|424.38|421.98|424.29|421.89|0
1645100160000|2022-02-17 12:16:00|424.29|421.89|424.46|422.06|424.46|422.06|424.29|421.89|0
1645100180000|2022-02-17 12:16:20|424.62|422.22|424.62|422.22|424.62|422.22|424.62|422.22|0
1645100190000|2022-02-17 12:16:30|424.96|422.56|424.79|422.39|424.96|422.56|424.79|422.39|0
1645100210000|2022-02-17 12:16:50|424.96|422.56|425.56|423.16|425.56|423.16|424.96|422.56|0
1645100220000|2022-02-17 12:17:00|425.39|422.99|424.16|421.76|425.39|422.99|424.16|421.76|0
1645100230000|2022-02-17 12:17:10|424.25|421.85|424.16|421.76|424.25|421.85|424.16|421.76|0
1645100240000|2022-02-17 12:17:20|424.33|421.93|424.33|421.93|424.33|421.93|424.33|421.93|0
1645100250000|2022-02-17 12:17:30|424.16|421.76|424.16|421.76|424.16|421.76|424.16|421.76|0
1645100260000|2022-02-17 12:17:40|424.33|421.93|424.25|421.85|424.33|421.93|424.25|421.85|0
1645100270000|2022-02-17 12:17:50|424.16|421.76|423.99|421.59|424.16|421.76|423.99|421.59|0
1645100280000|2022-02-17 12:18:00|424.08|421.68|424.16|421.76|424.16|421.76|424.08|421.68|0
1645100290000|2022-02-17 12:18:10|424.08|421.68|424.08|421.68|424.08|421.68|424.08|421.68|0
1645100300000|2022-02-17 12:18:20|424.16|421.76|424.08|421.68|424.16|421.76|423.99|421.59|0
1645100310000|2022-02-17 12:18:30|423.99|421.59|423.99|421.59|423.99|421.59|423.99|421.59|0
1645100320000|2022-02-17 12:18:40|423.91|421.51|423.99|421.59|423.99|421.59|423.91|421.51|0
1645100330000|2022-02-17 12:18:50|423.83|421.43|423.83|421.43|423.83|421.43|423.66|421.26|0
1645100340000|2022-02-17 12:19:00|423.91|421.51|423.99|421.59|423.99|421.59|423.91|421.51|0
1645100360000|2022-02-17 12:19:20|423.83|421.43|423.83|421.43|423.83|421.43|423.83|421.43|0
1645100370000|2022-02-17 12:19:30|423.99|421.59|423.99|421.59|423.99|421.59|423.91|421.51|0
1645100380000|2022-02-17 12:19:40|423.91|421.51|423.91|421.51|423.91|421.51|423.91|421.51|0
1645100390000|2022-02-17 12:19:50|423.83|421.43|423.91|421.51|423.99|421.59|423.83|421.43|0
1645100400000|2022-02-17 12:20:00|423.99|421.59|423.91|421.51|424.08|421.68|423.91|421.51|0
1645100410000|2022-02-17 12:20:10|423.82|421.42|423.99|421.59|423.99|421.59|423.82|421.42|0
1645100420000|2022-02-17 12:20:20|423.82|421.42|423.99|421.59|423.99|421.59|423.82|421.42|0
1645100430000|2022-02-17 12:20:30|424.08|421.68|423.99|421.59|424.16|421.76|423.99|421.59|0
1645100450000|2022-02-17 12:20:50|424.16|421.76|423.99|421.59|424.16|421.76|423.99|421.59|0
1645100460000|2022-02-17 12:21:00|423.82|421.42|423.99|421.59|423.99|421.59|423.82|421.42|0
1645100470000|2022-02-17 12:21:10|423.82|421.42|423.91|421.51|423.91|421.51|423.82|421.42|0
1645100480000|2022-02-17 12:21:20|423.82|421.42|423.99|421.59|423.99|421.59|423.82|421.42|0
1645100490000|2022-02-17 12:21:30|423.82|421.42|423.49|421.09|423.82|421.42|423.49|421.09|0
1645100500000|2022-02-17 12:21:40|423.66|421.26|423.32|420.92|423.66|421.26|423.32|420.92|0
1645100510000|2022-02-17 12:21:50|423.49|421.09|423.32|420.92|423.49|421.09|423.32|420.92|0
1645100520000|2022-02-17 12:22:00|423.49|421.09|423.49|421.09|423.49|421.09|423.49|421.09|0
1645100530000|2022-02-17 12:22:10|422.88|420.48|423.21|420.81|423.21|420.81|422.88|420.48|0
1645100540000|2022-02-17 12:22:20|423.38|420.98|423.38|420.98|423.38|420.98|423.38|420.98|0
1645100550000|2022-02-17 12:22:30|424.04|421.64|423.88|421.48|424.04|421.64|423.88|421.48|0
1645100570000|2022-02-17 12:22:50|424.04|421.64|423.88|421.48|424.04|421.64|423.88|421.48|0
1645100580000|2022-02-17 12:23:00|424.04|421.64|423.88|421.48|424.04|421.64|423.88|421.48|0
1645100590000|2022-02-17 12:23:10|424.04|421.64|424.21|421.81|424.21|421.81|424.04|421.64|0
1645100600000|2022-02-17 12:23:20|424.04|421.64|423.88|421.48|424.04|421.64|423.88|421.48|0
1645100610000|2022-02-17 12:23:30|423.96|421.56|424.04|421.64|424.04|421.64|423.96|421.56|0
1645100620000|2022-02-17 12:23:40|423.88|421.48|423.54|421.14|423.88|421.48|423.54|421.14|0
1645100630000|2022-02-17 12:23:50|423.63|421.23|423.54|421.14|423.63|421.23|423.54|421.14|0
1645100640000|2022-02-17 12:24:00|423.38|420.98|423.38|420.98|423.38|420.98|423.38|420.98|0
1645100660000|2022-02-17 12:24:20|423.21|420.81|423.04|420.64|423.21|420.81|423.04|420.64|0
1645100670000|2022-02-17 12:24:30|422.96|420.56|423.04|420.64|423.04|420.64|422.96|420.56|0
1645100680000|2022-02-17 12:24:40|422.87|420.47|422.87|420.47|422.87|420.47|422.87|420.47|0
1645100690000|2022-02-17 12:24:50|423.04|420.64|423.13|420.73|423.21|420.81|423.04|420.64|0
1645100700000|2022-02-17 12:25:00|423.21|420.81|423.54|421.14|423.54|421.14|423.21|420.81|0
1645100710000|2022-02-17 12:25:10|423.71|421.31|423.54|421.14|423.71|421.31|423.54|421.14|0
1645100720000|2022-02-17 12:25:20|423.71|421.31|423.71|421.31|423.71|421.31|423.71|421.31|0
1645100730000|2022-02-17 12:25:30|423.8|421.4|423.88|421.48|423.88|421.48|423.8|421.4|0
1645100740000|2022-02-17 12:25:40|423.71|421.31|423.54|421.14|423.71|421.31|423.54|421.14|0
1645100760000|2022-02-17 12:26:00|423.37|420.97|423.21|420.81|423.37|420.97|423.21|420.81|0
1645100770000|2022-02-17 12:26:10|423.37|420.97|423.29|420.89|423.37|420.97|423.29|420.89|0
1645100780000|2022-02-17 12:26:20|423.37|420.97|423.71|421.31|423.71|421.31|423.37|420.97|0
1645100790000|2022-02-17 12:26:30|423.54|421.14|423.63|421.23|423.63|421.23|423.54|421.14|0
1645100800000|2022-02-17 12:26:40|423.54|421.14|423.54|421.14|423.54|421.14|423.54|421.14|0
1645100810000|2022-02-17 12:26:50|423.46|421.06|423.37|420.97|423.46|421.06|423.37|420.97|0
1645100820000|2022-02-17 12:27:00|423.21|420.81|423.04|420.64|423.21|420.81|423.04|420.64|0
1645100830000|2022-02-17 12:27:10|423.13|420.73|423.04|420.64|423.13|420.73|422.87|420.47|0
1645100840000|2022-02-17 12:27:20|422.87|420.47|423.21|420.81|423.21|420.81|422.71|420.31|0
1645100850000|2022-02-17 12:27:30|423.04|420.64|422.87|420.47|423.04|420.64|422.87|420.47|0
1645100860000|2022-02-17 12:27:40|423.04|420.64|423.04|420.64|423.04|420.64|423.04|420.64|0
1645100870000|2022-02-17 12:27:50|423.21|420.81|423.21|420.81|423.21|420.81|423.21|420.81|0
1645100880000|2022-02-17 12:28:00|423.04|420.64|423.04|420.64|423.04|420.64|423.04|420.64|0
1645100890000|2022-02-17 12:28:10|422.87|420.47|422.87|420.47|422.87|420.47|422.79|420.39|0
1645100900000|2022-02-17 12:28:20|423.04|420.64|423.21|420.81|423.21|420.81|422.96|420.56|0
1645100910000|2022-02-17 12:28:30|423.04|420.64|423.37|420.97|423.37|420.97|423.04|420.64|0
1645100920000|2022-02-17 12:28:40|423.54|421.14|423.54|421.14|423.54|421.14|423.54|421.14|0
1645100930000|2022-02-17 12:28:50|423.37|420.97|423.37|420.97|423.37|420.97|423.37|420.97|0
1645100940000|2022-02-17 12:29:00|423.21|420.81|423.21|420.81|423.21|420.81|423.21|420.81|0
1645100960000|2022-02-17 12:29:20|423.37|420.97|423.21|420.81|423.37|420.97|423.21|420.81|0
1645100970000|2022-02-17 12:29:30|423.04|420.64|422.71|420.31|423.04|420.64|422.71|420.31|0
1645100980000|2022-02-17 12:29:40|422.37|419.97|422.46|420.06|422.54|420.14|422.37|419.97|0
1645100990000|2022-02-17 12:29:50|422.37|419.97|422.37|419.97|422.37|419.97|422.21|419.81|0
1645101000000|2022-02-17 12:30:00|422.21|419.81|422.21|419.81|422.21|419.81|422.21|419.81|0
1645101010000|2022-02-17 12:30:10|422.37|419.97|422.37|419.97|422.37|419.97|422.37|419.97|0
1645101020000|2022-02-17 12:30:20|422.21|419.81|422.21|419.81|422.21|419.81|422.04|419.64|0
1645101030000|2022-02-17 12:30:30|422.13|419.73|422.13|419.73|422.13|419.73|422.13|419.73|0
1645101040000|2022-02-17 12:30:40|422.04|419.64|422.21|419.81|422.21|419.81|422.04|419.64|0
1645101050000|2022-02-17 12:30:50|422.13|419.73|421.87|419.47|422.13|419.73|421.87|419.47|0
1645101060000|2022-02-17 12:31:00|422.04|419.64|421.71|419.31|422.04|419.64|421.71|419.31|0
1645101070000|2022-02-17 12:31:10|421.87|419.47|421.71|419.31|422.04|419.64|421.71|419.31|0
1645101080000|2022-02-17 12:31:20|421.79|419.39|421.87|419.47|421.87|419.47|421.79|419.39|0
1645101090000|2022-02-17 12:31:30|421.71|419.31|421.87|419.47|421.87|419.47|421.54|419.14|0
1645101100000|2022-02-17 12:31:40|422.04|419.64|422.21|419.81|422.21|419.81|422.04|419.64|0
1645101110000|2022-02-17 12:31:50|422.37|419.97|422.54|420.14|422.54|420.14|422.37|419.97|0
1645101120000|2022-02-17 12:32:00|422.71|420.31|422.87|420.47|422.87|420.47|422.71|420.31|0
1645101130000|2022-02-17 12:32:10|422.71|420.31|422.71|420.31|422.71|420.31|422.71|420.31|0
1645101140000|2022-02-17 12:32:20|422.79|420.39|422.79|420.39|422.79|420.39|422.79|420.39|0
1645101150000|2022-02-17 12:32:30|422.71|420.31|422.71|420.31|422.87|420.47|422.71|420.31|0
1645101160000|2022-02-17 12:32:40|423.04|420.64|423.04|420.64|423.04|420.64|423.04|420.64|0
1645101170000|2022-02-17 12:32:50|422.87|420.47|422.87|420.47|422.87|420.47|422.87|420.47|0
1645101180000|2022-02-17 12:33:00|422.79|420.39|422.87|420.47|422.87|420.47|422.71|420.31|0
1645101190000|2022-02-17 12:33:10|422.37|419.97|422.29|419.89|422.37|419.97|422.29|419.89|0
1645101200000|2022-02-17 12:33:20|422.37|419.97|423.04|420.64|423.04|420.64|422.37|419.97|0
1645101210000|2022-02-17 12:33:30|423.21|420.81|423.21|420.81|423.37|420.97|423.21|420.81|0
1645101220000|2022-02-17 12:33:40|423.37|420.97|423.21|420.81|423.37|420.97|423.21|420.81|0
1645101230000|2022-02-17 12:33:50|423.04|420.64|423.04|420.64|423.04|420.64|423.04|420.64|0
1645101250000|2022-02-17 12:34:10|423.13|420.73|423.04|420.64|423.13|420.73|423.04|420.64|0
1645101260000|2022-02-17 12:34:20|422.04|419.64|422.21|419.81|422.21|419.81|422.04|419.64|0
1645101280000|2022-02-17 12:34:40|422.2|419.8|422.54|420.14|422.54|420.14|422.04|419.64|0
1645101290000|2022-02-17 12:34:50|422.37|419.97|421.87|419.47|422.37|419.97|421.87|419.47|0
1645101300000|2022-02-17 12:35:00|422.04|419.64|422.04|419.64|422.04|419.64|421.87|419.47|0
1645101310000|2022-02-17 12:35:10|422.2|419.8|422.2|419.8|422.2|419.8|422.2|419.8|0
1645101320000|2022-02-17 12:35:20|422.29|419.89|422.2|419.8|422.29|419.89|422.2|419.8|0
1645101330000|2022-02-17 12:35:30|422.04|419.64|422.04|419.64|422.04|419.64|422.04|419.64|0
1645101340000|2022-02-17 12:35:40|422.2|419.8|422.04|419.64|422.2|419.8|422.04|419.64|0
1645101350000|2022-02-17 12:35:50|422.2|419.8|422.04|419.64|422.2|419.8|422.04|419.64|0
1645101360000|2022-02-17 12:36:00|422.2|419.8|422.2|419.8|422.2|419.8|422.04|419.64|0
1645101370000|2022-02-17 12:36:10|422.04|419.64|421.87|419.47|422.04|419.64|421.87|419.47|0
1645101380000|2022-02-17 12:36:20|421.79|419.39|421.54|419.14|421.79|419.39|421.54|419.14|0
1645101390000|2022-02-17 12:36:30|421.7|419.3|421.7|419.3|421.7|419.3|421.7|419.3|0
1645101400000|2022-02-17 12:36:40|421.87|419.47|422.04|419.64|422.04|419.64|421.87|419.47|0
1645101430000|2022-02-17 12:37:10|422.46|420.06|422.54|420.14|422.54|420.14|422.37|419.97|0
1645101440000|2022-02-17 12:37:20|422.46|420.06|422.54|420.14|422.54|420.14|422.46|420.06|0
1645101450000|2022-02-17 12:37:30|422.7|420.3|422.87|420.47|422.87|420.47|422.7|420.3|0
1645101460000|2022-02-17 12:37:40|422.7|420.3|422.54|420.14|422.7|420.3|422.54|420.14|0
1645101470000|2022-02-17 12:37:50|422.62|420.22|422.46|420.06|422.62|420.22|422.46|420.06|0
1645101480000|2022-02-17 12:38:00|422.54|420.14|422.7|420.3|422.7|420.3|422.54|420.14|0
1645101490000|2022-02-17 12:38:10|422.54|420.14|422.54|420.14|422.54|420.14|422.54|420.14|0
1645101510000|2022-02-17 12:38:30|422.37|419.97|422.54|420.14|422.54|420.14|422.37|419.97|0
1645101530000|2022-02-17 12:38:50|422.7|420.3|422.54|420.14|422.7|420.3|422.46|420.06|0
1645101540000|2022-02-17 12:39:00|422.62|420.22|422.62|420.22|422.62|420.22|422.54|420.14|0
1645101550000|2022-02-17 12:39:10|422.54|420.14|421.87|419.47|422.54|420.14|421.87|419.47|0
1645101560000|2022-02-17 12:39:20|421.7|419.3|421.87|419.47|421.87|419.47|421.7|419.3|0
1645101570000|2022-02-17 12:39:30|421.96|419.56|422.04|419.64|422.04|419.64|421.87|419.47|0
1645101580000|2022-02-17 12:39:40|421.87|419.47|421.87|419.47|421.87|419.47|421.87|419.47|0
1645101590000|2022-02-17 12:39:50|422.04|419.64|421.7|419.3|422.04|419.64|421.7|419.3|0
1645101600000|2022-02-17 12:40:00|421.62|419.22|421.7|419.3|421.7|419.3|421.54|419.14|0
1645101610000|2022-02-17 12:40:10|421.87|419.47|421.87|419.47|421.87|419.47|421.87|419.47|0
1645101630000|2022-02-17 12:40:30|421.96|419.56|422.2|419.8|422.2|419.8|421.96|419.56|0
1645101640000|2022-02-17 12:40:40|422.12|419.72|422.2|419.8|422.2|419.8|422.12|419.72|0
1645101670000|2022-02-17 12:41:10|422.04|419.64|422.04|419.64|422.04|419.64|422.04|419.64|0
1645101680000|2022-02-17 12:41:20|421.87|419.47|421.37|418.97|421.87|419.47|421.37|418.97|0
1645101690000|2022-02-17 12:41:30|421.2|418.8|420.87|418.47|421.2|418.8|420.87|418.47|0
1645101700000|2022-02-17 12:41:40|421.04|418.64|421.04|418.64|421.2|418.8|421.04|418.64|0
1645101710000|2022-02-17 12:41:50|421.12|418.72|421.04|418.64|421.37|418.97|421.04|418.64|0
1645101720000|2022-02-17 12:42:00|421.2|418.8|421.04|418.64|421.2|418.8|421.04|418.64|0
1645101730000|2022-02-17 12:42:10|420.87|418.47|420.87|418.47|420.87|418.47|420.87|418.47|0
1645101740000|2022-02-17 12:42:20|420.96|418.56|421.2|418.8|421.2|418.8|420.96|418.56|0
1645101750000|2022-02-17 12:42:30|420.87|418.47|420.87|418.47|420.87|418.47|420.87|418.47|0
1645101760000|2022-02-17 12:42:40|420.96|418.56|421.04|418.64|421.04|418.64|420.87|418.47|0
1645101770000|2022-02-17 12:42:50|420.79|418.39|420.87|418.47|420.87|418.47|420.79|418.39|0
1645101780000|2022-02-17 12:43:00|420.7|418.3|421.04|418.64|421.04|418.64|420.7|418.3|0
1645101790000|2022-02-17 12:43:10|421.37|418.97|421.2|418.8|421.37|418.97|421.2|418.8|0
1645101800000|2022-02-17 12:43:20|421.04|418.64|421.04|418.64|421.04|418.64|421.04|418.64|0
1645101810000|2022-02-17 12:43:30|421.37|418.97|421.2|418.8|421.54|419.14|421.2|418.8|0
1645101820000|2022-02-17 12:43:40|421.54|419.14|421.54|419.14|421.7|419.3|421.54|419.14|0
1645101830000|2022-02-17 12:43:50|421.7|419.3|421.2|418.8|421.7|419.3|421.2|418.8|0
1645101840000|2022-02-17 12:44:00|421.29|418.89|420.54|418.14|421.29|418.89|420.37|417.97|0
1645101850000|2022-02-17 12:44:10|420.37|417.97|419.87|417.47|420.37|417.97|419.71|417.31|0
1645101860000|2022-02-17 12:44:20|419.54|417.14|419.54|417.14|419.54|417.14|419.21|416.81|0
1645101870000|2022-02-17 12:44:30|419.87|417.47|419.71|417.31|419.87|417.47|419.54|417.14|0
1645101880000|2022-02-17 12:44:40|419.87|417.47|420.21|417.81|420.21|417.81|419.79|417.39|0
1645101890000|2022-02-17 12:44:50|420.04|417.64|420.13|417.73|420.13|417.73|420.04|417.64|0
1645101900000|2022-02-17 12:45:00|420.21|417.81|420.37|417.97|420.37|417.97|420.21|417.81|0
1645101910000|2022-02-17 12:45:10|420.21|417.81|420.21|417.81|420.21|417.81|420.21|417.81|0
1645101920000|2022-02-17 12:45:20|420.37|417.97|420.37|417.97|420.37|417.97|420.21|417.81|0
1645101930000|2022-02-17 12:45:30|420.21|417.81|419.71|417.31|420.21|417.81|419.71|417.31|0
1645101940000|2022-02-17 12:45:40|419.54|417.14|420.21|417.81|420.21|417.81|419.54|417.14|0
1645101950000|2022-02-17 12:45:50|420.29|417.89|420.37|417.97|420.37|417.97|420.21|417.81|0
1645101960000|2022-02-17 12:46:00|420.21|417.81|419.54|417.14|420.21|417.81|419.54|417.14|0
1645101970000|2022-02-17 12:46:10|419.71|417.31|419.46|417.06|419.71|417.31|419.46|417.06|0
1645101980000|2022-02-17 12:46:20|419.3|416.9|419.21|416.81|419.3|416.9|419.21|416.81|0
1645101990000|2022-02-17 12:46:30|419.38|416.98|419.38|416.98|419.46|417.06|419.38|416.98|0
1645102000000|2022-02-17 12:46:40|419.37|416.97|419.54|417.14|419.54|417.14|419.37|416.97|0
1645102010000|2022-02-17 12:46:50|419.37|416.97|419.13|416.73|419.37|416.97|419.13|416.73|0
1645102020000|2022-02-17 12:47:00|419.21|416.81|418.88|416.48|419.21|416.81|418.88|416.48|0
1645102030000|2022-02-17 12:47:10|418.96|416.56|418.47|416.07|418.96|416.56|418.47|416.07|0
1645102040000|2022-02-17 12:47:20|418.38|415.98|418.71|416.31|418.88|416.48|418.38|415.98|0
1645102050000|2022-02-17 12:47:30|418.63|416.23|418.55|416.15|418.63|416.23|418.55|416.15|0
1645102060000|2022-02-17 12:47:40|418.47|416.07|419.21|416.81|419.21|416.81|418.38|415.98|0
1645102070000|2022-02-17 12:47:50|419.04|416.64|418.55|416.15|419.04|416.64|418.55|416.15|0
1645102080000|2022-02-17 12:48:00|418.38|415.98|418.55|416.15|418.55|416.15|418.38|415.98|0
1645102090000|2022-02-17 12:48:10|418.88|416.48|418.88|416.48|418.88|416.48|418.71|416.31|0
1645102100000|2022-02-17 12:48:20|417.02|414.62|417.44|415.04|417.44|415.04|417.02|414.62|0
1645102110000|2022-02-17 12:48:30|417.36|414.96|417.52|415.12|417.52|415.12|417.36|414.96|0
1645102130000|2022-02-17 12:48:50|417.36|414.96|417.36|414.96|417.36|414.96|417.36|414.96|0
1645102140000|2022-02-17 12:49:00|417.52|415.12|417.36|414.96|417.52|415.12|417.36|414.96|0
1645102150000|2022-02-17 12:49:10|417.69|415.29|417.69|415.29|417.69|415.29|417.61|415.21|0
1645102160000|2022-02-17 12:49:20|417.85|415.45|417.94|415.54|418.02|415.62|417.85|415.45|0
1645102170000|2022-02-17 12:49:30|417.85|415.45|417.77|415.37|417.85|415.45|417.77|415.37|0
1645102180000|2022-02-17 12:49:40|417.69|415.29|417.52|415.12|417.69|415.29|417.36|414.96|0
1645102190000|2022-02-17 12:49:50|417.69|415.29|417.69|415.29|417.69|415.29|417.69|415.29|0
1645102200000|2022-02-17 12:50:00|417.52|415.12|417.69|415.29|417.69|415.29|417.52|415.12|0
1645102220000|2022-02-17 12:50:20|417.52|415.12|417.19|414.79|417.52|415.12|417.19|414.79|0
1645102230000|2022-02-17 12:50:30|417.36|414.96|416.86|414.46|417.36|414.96|416.86|414.46|0
1645102240000|2022-02-17 12:50:40|417.19|414.79|417.02|414.62|417.19|414.79|416.86|414.46|0
1645102250000|2022-02-17 12:50:50|417.19|414.79|416.86|414.46|417.19|414.79|416.86|414.46|0
1645102260000|2022-02-17 12:51:00|417.02|414.62|416.86|414.46|417.02|414.62|416.86|414.46|0
1645102270000|2022-02-17 12:51:10|417.02|414.62|417.36|414.96|417.36|414.96|417.02|414.62|0
1645102280000|2022-02-17 12:51:20|417.28|414.88|417.69|415.29|417.69|415.29|417.28|414.88|0
1645102290000|2022-02-17 12:51:30|417.85|415.45|417.69|415.29|417.85|415.45|417.69|415.29|0
1645102300000|2022-02-17 12:51:40|417.61|415.21|417.61|415.21|417.69|415.29|417.61|415.21|0
1645102310000|2022-02-17 12:51:50|417.69|415.29|417.94|415.54|417.94|415.54|417.69|415.29|0
1645102320000|2022-02-17 12:52:00|417.69|415.29|417.69|415.29|417.85|415.45|417.69|415.29|0
1645102330000|2022-02-17 12:52:10|417.52|415.12|417.69|415.29|417.69|415.29|417.52|415.12|0
1645102350000|2022-02-17 12:52:30|417.85|415.45|417.69|415.29|417.85|415.45|417.69|415.29|0
1645102360000|2022-02-17 12:52:40|418.02|415.62|418.02|415.62|418.02|415.62|418.02|415.62|0
1645102370000|2022-02-17 12:52:50|417.69|415.29|417.69|415.29|417.69|415.29|417.69|415.29|0
1645102380000|2022-02-17 12:53:00|417.52|415.12|417.69|415.29|417.69|415.29|417.52|415.12|0
1645102390000|2022-02-17 12:53:10|417.52|415.12|417.52|415.12|417.52|415.12|417.52|415.12|0
1645102400000|2022-02-17 12:53:20|417.35|414.95|417.35|414.95|417.35|414.95|417.35|414.95|0
1645102410000|2022-02-17 12:53:30|417.27|414.87|417.19|414.79|417.27|414.87|417.19|414.79|0
1645102420000|2022-02-17 12:53:40|417.02|414.62|417.02|414.62|417.11|414.71|417.02|414.62|0
1645102430000|2022-02-17 12:53:50|417.19|414.79|417.35|414.95|417.52|415.12|417.19|414.79|0
1645102440000|2022-02-17 12:54:00|417.19|414.79|417.35|414.95|417.35|414.95|417.19|414.79|0
1645102450000|2022-02-17 12:54:10|417.52|415.12|417.35|414.95|417.52|415.12|417.35|414.95|0
1645102460000|2022-02-17 12:54:20|417.52|415.12|417.52|415.12|417.52|415.12|417.52|415.12|0
1645102470000|2022-02-17 12:54:30|417.61|415.21|417.19|414.79|417.69|415.29|417.19|414.79|0
1645102480000|2022-02-17 12:54:40|417.35|414.95|417.19|414.79|417.35|414.95|417.19|414.79|0
1645102490000|2022-02-17 12:54:50|417.35|414.95|417.52|415.12|417.52|415.12|417.35|414.95|0
1645102500000|2022-02-17 12:55:00|417.69|415.29|417.69|415.29|417.69|415.29|417.69|415.29|0
1645102510000|2022-02-17 12:55:10|417.61|415.21|417.69|415.29|417.69|415.29|417.52|415.12|0
1645102520000|2022-02-17 12:55:20|417.77|415.37|417.85|415.45|417.85|415.45|417.77|415.37|0
1645102530000|2022-02-17 12:55:30|418.02|415.62|417.69|415.29|418.19|415.79|417.69|415.29|0
1645102540000|2022-02-17 12:55:40|417.35|414.95|417.35|414.95|417.35|414.95|417.19|414.79|0
1645102550000|2022-02-17 12:55:50|417.61|415.21|417.69|415.29|417.69|415.29|417.61|415.21|0
1645102560000|2022-02-17 12:56:00|417.85|415.45|417.85|415.45|417.85|415.45|417.85|415.45|0
1645102570000|2022-02-17 12:56:10|417.77|415.37|417.77|415.37|417.85|415.45|417.77|415.37|0
1645102580000|2022-02-17 12:56:20|417.85|415.45|417.85|415.45|417.85|415.45|417.85|415.45|0
1645102590000|2022-02-17 12:56:30|418.02|415.62|417.69|415.29|418.02|415.62|417.69|415.29|0
1645102600000|2022-02-17 12:56:40|417.85|415.45|418.11|415.71|418.11|415.71|417.85|415.45|0
1645102610000|2022-02-17 12:56:50|418.02|415.62|417.85|415.45|418.02|415.62|417.85|415.45|0
1645102620000|2022-02-17 12:57:00|417.94|415.54|418.02|415.62|418.02|415.62|417.94|415.54|0
1645102630000|2022-02-17 12:57:10|417.94|415.54|418.02|415.62|418.02|415.62|417.94|415.54|0
1645102640000|2022-02-17 12:57:20|417.94|415.54|417.85|415.45|417.94|415.54|417.85|415.45|0
1645102650000|2022-02-17 12:57:30|417.61|415.21|417.52|415.12|417.69|415.29|417.52|415.12|0
1645102660000|2022-02-17 12:57:40|417.85|415.45|417.85|415.45|417.85|415.45|417.85|415.45|0
1645102670000|2022-02-17 12:57:50|418.02|415.62|418.18|415.78|418.18|415.78|418.02|415.62|0
1645102680000|2022-02-17 12:58:00|418.52|416.12|418.52|416.12|418.52|416.12|418.52|416.12|0
1645102690000|2022-02-17 12:58:10|418.35|415.95|418.35|415.95|418.35|415.95|418.35|415.95|0
1645102700000|2022-02-17 12:58:20|418.27|415.87|418.18|415.78|418.27|415.87|418.18|415.78|0
1645102730000|2022-02-17 12:58:50|417.52|415.12|417.69|415.29|417.69|415.29|417.52|415.12|0
1645102740000|2022-02-17 12:59:00|417.85|415.45|418.02|415.62|418.02|415.62|417.85|415.45|0
1645102750000|2022-02-17 12:59:10|417.85|415.45|417.69|415.29|417.85|415.45|417.69|415.29|0
1645102760000|2022-02-17 12:59:20|417.52|415.12|417.52|415.12|417.52|415.12|417.52|415.12|0
1645102770000|2022-02-17 12:59:30|417.69|415.29|417.85|415.45|417.85|415.45|417.68|415.28|0
1645102780000|2022-02-17 12:59:40|417.68|415.28|417.68|415.28|417.68|415.28|417.68|415.28|0
1645102790000|2022-02-17 12:59:50|417.85|415.45|417.85|415.45|417.85|415.45|417.85|415.45|0
1645102800000|2022-02-17 13:00:00|417.68|415.28|417.68|415.28|417.68|415.28|417.68|415.28|0
1645102810000|2022-02-17 13:00:10|417.52|415.12|417.68|415.28|417.68|415.28|417.52|415.12|0
1645102820000|2022-02-17 13:00:20|417.6|415.2|416.85|414.45|417.6|415.2|416.85|414.45|0
1645102830000|2022-02-17 13:00:30|417.02|414.62|417.02|414.62|417.02|414.62|417.02|414.62|0
1645102840000|2022-02-17 13:00:40|416.94|414.54|416.85|414.45|416.94|414.54|416.85|414.45|0
1645102850000|2022-02-17 13:00:50|416.69|414.29|416.35|413.95|416.69|414.29|416.35|413.95|0
1645102860000|2022-02-17 13:01:00|416.52|414.12|416.52|414.12|416.52|414.12|416.35|413.95|0
1645102870000|2022-02-17 13:01:10|416.69|414.29|416.35|413.95|416.69|414.29|416.19|413.79|0
1645102880000|2022-02-17 13:01:20|415.86|413.46|415.69|413.29|415.86|413.46|415.52|413.12|0
1645102890000|2022-02-17 13:01:30|415.52|413.12|414.86|412.46|415.52|413.12|414.86|412.46|0
1645102900000|2022-02-17 13:01:40|415.19|412.79|415.03|412.63|415.19|412.79|414.86|412.46|0
1645102910000|2022-02-17 13:01:50|415.36|412.96|415.36|412.96|415.36|412.96|415.36|412.96|0
1645102920000|2022-02-17 13:02:00|415.19|412.79|415.19|412.79|415.19|412.79|415.11|412.71|0
1645102940000|2022-02-17 13:02:20|415.28|412.88|415.36|412.96|415.36|412.96|415.28|412.88|0
1645102950000|2022-02-17 13:02:30|415.52|413.12|415.36|412.96|415.52|413.12|415.36|412.96|0
1645102960000|2022-02-17 13:02:40|415.44|413.04|415.19|412.79|415.44|413.04|415.19|412.79|0
1645102970000|2022-02-17 13:02:50|415.36|412.96|415.19|412.79|415.36|412.96|415.19|412.79|0
1645102980000|2022-02-17 13:03:00|415.36|412.96|415.19|412.79|415.36|412.96|415.19|412.79|0
1645103000000|2022-02-17 13:03:20|415.03|412.63|415.03|412.63|415.03|412.63|415.03|412.63|0
1645103020000|2022-02-17 13:03:40|414.86|412.46|414.53|412.13|414.86|412.46|414.53|412.13|0
1645103030000|2022-02-17 13:03:50|414.7|412.3|414.2|411.8|414.7|412.3|414.2|411.8|0
1645103040000|2022-02-17 13:04:00|414.36|411.96|414.36|411.96|414.53|412.13|414.36|411.96|0
1645103050000|2022-02-17 13:04:10|414.2|411.8|414.03|411.63|414.2|411.8|414.03|411.63|0
1645103060000|2022-02-17 13:04:20|414.2|411.8|414.2|411.8|414.2|411.8|414.03|411.63|0
1645103070000|2022-02-17 13:04:30|414.03|411.63|414.53|412.13|414.53|412.13|414.03|411.63|0
1645103080000|2022-02-17 13:04:40|414.69|412.29|414.86|412.46|414.86|412.46|414.69|412.29|0
1645103090000|2022-02-17 13:04:50|415.03|412.63|417.35|414.95|417.35|414.95|415.03|412.63|0
1645103100000|2022-02-17 13:05:00|418.18|415.78|418.52|416.12|418.85|416.45|418.18|415.78|0
1645103110000|2022-02-17 13:05:10|420.68|418.28|420.52|418.12|421.02|418.62|420.52|418.12|0
1645103120000|2022-02-17 13:05:20|420.18|417.78|421.02|418.62|421.19|418.79|420.18|417.78|0
1645103130000|2022-02-17 13:05:30|420.68|418.28|418.68|416.28|420.68|418.28|418.68|416.28|0
1645103140000|2022-02-17 13:05:40|418.94|416.54|418.35|415.95|418.94|416.54|418.18|415.78|0
1645103150000|2022-02-17 13:05:50|417.94|415.54|418.35|415.95|418.35|415.95|417.94|415.54|0
1645103160000|2022-02-17 13:06:00|418.44|416.04|418.85|416.45|419.01|416.61|418.44|416.04|0
1645103170000|2022-02-17 13:06:10|418.52|416.12|419.01|416.61|419.52|417.12|418.52|416.12|0
1645103180000|2022-02-17 13:06:20|419.44|417.04|419.52|417.12|419.52|417.12|419.1|416.7|0
1645103190000|2022-02-17 13:06:30|419.85|417.45|419.68|417.28|419.85|417.45|419.52|417.12|0
1645103200000|2022-02-17 13:06:40|419.51|417.11|419.68|417.28|419.85|417.45|419.51|417.11|0
1645103210000|2022-02-17 13:06:50|419.51|417.11|419.01|416.61|419.51|417.11|418.85|416.45|0
1645103220000|2022-02-17 13:07:00|418.85|416.45|419.01|416.61|419.35|416.95|418.85|416.45|0
1645103230000|2022-02-17 13:07:10|419.18|416.78|418.85|416.45|419.35|416.95|418.85|416.45|0
1645103240000|2022-02-17 13:07:20|419.51|417.11|419.68|417.28|419.68|417.28|419.18|416.78|0
1645103250000|2022-02-17 13:07:30|419.51|417.11|419.77|417.37|420.02|417.62|419.51|417.11|0
1645103260000|2022-02-17 13:07:40|420.02|417.62|420.18|417.78|420.18|417.78|420.02|417.62|0
1645103270000|2022-02-17 13:07:50|420.35|417.95|420.27|417.87|420.35|417.95|420.18|417.78|0
1645103280000|2022-02-17 13:08:00|420.02|417.62|420.85|418.45|420.85|418.45|420.02|417.62|0
1645103290000|2022-02-17 13:08:10|421.02|418.62|421.85|419.45|421.94|419.54|421.02|418.62|0
1645103300000|2022-02-17 13:08:20|421.77|419.37|422.52|420.12|422.52|420.12|421.77|419.37|0
1645103310000|2022-02-17 13:08:30|422.36|419.96|422.69|420.29|422.69|420.29|422.19|419.79|0
1645103320000|2022-02-17 13:08:40|422.61|420.21|422.36|419.96|422.61|420.21|422.36|419.96|0
1645103330000|2022-02-17 13:08:50|422.69|420.29|422.69|420.29|422.86|420.46|422.69|420.29|0
1645103340000|2022-02-17 13:09:00|422.86|420.46|421.35|418.95|422.86|420.46|421.35|418.95|0
1645103350000|2022-02-17 13:09:10|421.1|418.7|421.18|418.78|421.35|418.95|421.1|418.7|0
1645103360000|2022-02-17 13:09:20|421.35|418.95|421.18|418.78|421.35|418.95|421.02|418.62|0
1645103370000|2022-02-17 13:09:30|421.02|418.62|421.69|419.29|421.69|419.29|421.02|418.62|0
1645103380000|2022-02-17 13:09:40|422.58|420.18|423|420.6|423.17|420.77|422.58|420.18|0
1645103390000|2022-02-17 13:09:50|423.25|420.85|422.91|420.51|423.25|420.85|422.75|420.35|0
1645103400000|2022-02-17 13:10:00|422.75|420.35|422.41|420.01|422.75|420.35|422.41|420.01|0
1645103410000|2022-02-17 13:10:10|422.24|419.84|422.91|420.51|422.91|420.51|422.24|419.84|0
1645103420000|2022-02-17 13:10:20|423.08|420.68|423.25|420.85|423.25|420.85|422.75|420.35|0
1645103430000|2022-02-17 13:10:30|423|420.6|422.91|420.51|423|420.6|422.91|420.51|0
1645103440000|2022-02-17 13:10:40|423.08|420.68|423.75|421.35|423.75|421.35|423.08|420.68|0
1645103450000|2022-02-17 13:10:50|423.5|421.1|423.91|421.51|423.91|421.51|423.5|421.1|0
1645103460000|2022-02-17 13:11:00|424.08|421.68|424.17|421.77|424.17|421.77|424.08|421.68|0
1645103470000|2022-02-17 13:11:10|424.08|421.68|424.25|421.85|424.42|422.02|424.08|421.68|0
1645103480000|2022-02-17 13:11:20|424.08|421.68|424.08|421.68|424.58|422.18|424.08|421.68|0
1645103490000|2022-02-17 13:11:30|423.75|421.35|424.42|422.02|424.42|422.02|423.75|421.35|0
1645103500000|2022-02-17 13:11:40|424.17|421.77|424.42|422.02|424.58|422.18|424.17|421.77|0
1645103510000|2022-02-17 13:11:50|424.75|422.35|424.58|422.18|424.75|422.35|424.58|422.18|0
1645103520000|2022-02-17 13:12:00|424.75|422.35|424.92|422.52|424.92|422.52|424.58|422.18|0
1645103530000|2022-02-17 13:12:10|425.01|422.61|424.92|422.52|425.09|422.69|424.92|422.52|0
1645103540000|2022-02-17 13:12:20|425.09|422.69|425.59|423.19|425.59|423.19|425.09|422.69|0
1645103550000|2022-02-17 13:12:30|425.42|423.02|425.84|423.44|425.92|423.52|425.42|423.02|0
1645103560000|2022-02-17 13:12:40|425.76|423.36|426.26|423.86|426.43|424.03|425.76|423.36|0
1645103570000|2022-02-17 13:12:50|426.09|423.69|425.76|423.36|426.09|423.69|425.76|423.36|0
1645103580000|2022-02-17 13:13:00|426.09|423.69|425.92|423.52|426.09|423.69|425.84|423.44|0
1645103590000|2022-02-17 13:13:10|425.42|423.02|425.25|422.85|425.42|423.02|425.25|422.85|0
1645103600000|2022-02-17 13:13:20|425.09|422.69|425.25|422.85|425.25|422.85|425.09|422.69|0
1645103610000|2022-02-17 13:13:30|425.09|422.69|425.25|422.85|425.25|422.85|425.09|422.69|0
1645103620000|2022-02-17 13:13:40|425.68|423.28|425.51|423.11|425.68|423.28|425.51|423.11|0
1645103630000|2022-02-17 13:13:50|425.59|423.19|425.59|423.19|425.76|423.36|425.59|423.19|0
1645103640000|2022-02-17 13:14:00|425.92|423.52|425.92|423.52|425.92|423.52|425.92|423.52|0
1645103650000|2022-02-17 13:14:10|426.43|424.03|426.09|423.69|426.43|424.03|426.09|423.69|0
1645103660000|2022-02-17 13:14:20|425.92|423.52|425.76|423.36|425.92|423.52|425.76|423.36|0
1645103670000|2022-02-17 13:14:30|425.84|423.44|425.25|422.85|425.84|423.44|425.25|422.85|0
1645103680000|2022-02-17 13:14:40|425.42|423.02|426.09|423.69|426.09|423.69|425.42|423.02|0
1645103690000|2022-02-17 13:14:50|425.59|423.19|425.67|423.27|425.67|423.27|425.59|423.19|0
1645103700000|2022-02-17 13:15:00|425.51|423.11|425.92|423.52|425.92|423.52|425.51|423.11|0
1645103710000|2022-02-17 13:15:10|426.09|423.69|426.93|424.53|426.93|424.53|426.09|423.69|0
1645103720000|2022-02-17 13:15:20|426.76|424.36|427.43|425.03|427.43|425.03|426.76|424.36|0
1645103730000|2022-02-17 13:15:30|427.27|424.87|426.93|424.53|427.27|424.87|426.93|424.53|0
1645103740000|2022-02-17 13:15:40|426.76|424.36|426.59|424.19|426.85|424.45|426.59|424.19|0
1645103750000|2022-02-17 13:15:50|426.51|424.11|426.59|424.19|426.59|424.19|426.43|424.03|0
1645103760000|2022-02-17 13:16:00|426.26|423.86|426.51|424.11|426.51|424.11|426.26|423.86|0
1645103770000|2022-02-17 13:16:10|426.26|423.86|426.26|423.86|426.43|424.03|426.09|423.69|0
1645103780000|2022-02-17 13:16:20|426.09|423.69|426.59|424.19|426.59|424.19|426.09|423.69|0
1645103790000|2022-02-17 13:16:30|426.43|424.03|426.59|424.19|426.59|424.19|426.43|424.03|0
1645103800000|2022-02-17 13:16:40|426.76|424.36|427.43|425.03|427.43|425.03|426.76|424.36|0
1645103810000|2022-02-17 13:16:50|427.27|424.87|427.27|424.87|427.27|424.87|427.1|424.7|0
1645103820000|2022-02-17 13:17:00|427.6|425.2|427.43|425.03|427.77|425.37|427.43|425.03|0
1645103830000|2022-02-17 13:17:10|427.52|425.12|427.6|425.2|427.6|425.2|427.43|425.03|0
1645103840000|2022-02-17 13:17:20|427.43|425.03|429.37|426.97|429.71|427.31|427.43|425.03|0
1645103850000|2022-02-17 13:17:30|429.21|426.81|428.87|426.47|429.21|426.81|428.87|426.47|0
1645103860000|2022-02-17 13:17:40|427.31|424.91|427.31|424.91|427.31|424.91|427.31|424.91|0
1645103870000|2022-02-17 13:17:50|427.48|425.08|427.82|425.42|427.82|425.42|427.48|425.08|0
1645103880000|2022-02-17 13:18:00|427.98|425.58|427.65|425.25|427.98|425.58|427.65|425.25|0
1645103890000|2022-02-17 13:18:10|427.73|425.33|427.31|424.91|427.73|425.33|427.31|424.91|0
1645103900000|2022-02-17 13:18:20|427.14|424.74|427.14|424.74|427.23|424.83|427.14|424.74|0
1645103910000|2022-02-17 13:18:30|427.31|424.91|427.14|424.74|427.4|425|427.14|424.74|0
1645103920000|2022-02-17 13:18:40|427.31|424.91|427.65|425.25|427.65|425.25|427.31|424.91|0
1645103930000|2022-02-17 13:18:50|427.81|425.41|427.81|425.41|427.81|425.41|427.81|425.41|0
1645103940000|2022-02-17 13:19:00|427.98|425.58|427.48|425.08|427.98|425.58|427.48|425.08|0
1645103950000|2022-02-17 13:19:10|427.14|424.74|427.14|424.74|427.14|424.74|427.14|424.74|0
1645103960000|2022-02-17 13:19:20|427.31|424.91|427.48|425.08|427.48|425.08|427.31|424.91|0
1645103970000|2022-02-17 13:19:30|427.65|425.25|427.65|425.25|427.65|425.25|427.65|425.25|0
1645103980000|2022-02-17 13:19:40|427.81|425.41|427.31|424.91|427.81|425.41|427.31|424.91|0
1645103990000|2022-02-17 13:19:50|427.48|425.08|427.4|425|427.48|425.08|427.31|424.91|0
1645104000000|2022-02-17 13:20:00|427.48|425.08|427.4|425|427.48|425.08|427.4|425|0
1645104010000|2022-02-17 13:20:10|427.23|424.83|427.14|424.74|427.23|424.83|427.14|424.74|0
1645104020000|2022-02-17 13:20:20|426.98|424.58|427.31|424.91|427.31|424.91|426.81|424.41|0
1645104030000|2022-02-17 13:20:30|427.48|425.08|427.81|425.41|427.81|425.41|427.4|425|0
1645104040000|2022-02-17 13:20:40|427.98|425.58|427.65|425.25|427.98|425.58|427.65|425.25|0
1645104050000|2022-02-17 13:20:50|427.31|424.91|427.31|424.91|427.31|424.91|427.31|424.91|0
1645104060000|2022-02-17 13:21:00|427.06|424.66|427.14|424.74|427.31|424.91|426.98|424.58|0
1645104070000|2022-02-17 13:21:10|427.31|424.91|427.31|424.91|427.31|424.91|427.14|424.74|0
1645104080000|2022-02-17 13:21:20|426.98|424.58|426.98|424.58|426.98|424.58|426.81|424.41|0
1645104090000|2022-02-17 13:21:30|427.14|424.74|427.06|424.66|427.14|424.74|427.06|424.66|0
1645104100000|2022-02-17 13:21:40|426.98|424.58|427.14|424.74|427.14|424.74|426.98|424.58|0
1645104110000|2022-02-17 13:21:50|426.98|424.58|426.81|424.41|426.98|424.58|426.81|424.41|0
1645104120000|2022-02-17 13:22:00|426.98|424.58|426.98|424.58|426.98|424.58|426.81|424.41|0
1645104130000|2022-02-17 13:22:10|427.14|424.74|427.14|424.74|427.14|424.74|427.14|424.74|0
1645104140000|2022-02-17 13:22:20|427.23|424.83|426.98|424.58|427.23|424.83|426.98|424.58|0
1645104150000|2022-02-17 13:22:30|427.14|424.74|426.98|424.58|427.14|424.74|426.98|424.58|0
1645104160000|2022-02-17 13:22:40|427.31|424.91|427.31|424.91|427.31|424.91|427.31|424.91|0
1645104170000|2022-02-17 13:22:50|427.14|424.74|427.31|424.91|427.31|424.91|427.14|424.74|0
1645104180000|2022-02-17 13:23:00|427.14|424.74|427.14|424.74|427.31|424.91|427.14|424.74|0
1645104190000|2022-02-17 13:23:10|427.48|425.08|427.31|424.91|427.48|425.08|427.31|424.91|0
1645104200000|2022-02-17 13:23:20|427.65|425.25|427.57|425.17|427.65|425.25|427.48|425.08|0
1645104210000|2022-02-17 13:23:30|427.65|425.25|427.81|425.41|427.98|425.58|427.65|425.25|0
1645104220000|2022-02-17 13:23:40|427.65|425.25|427.48|425.08|427.65|425.25|427.48|425.08|0
1645104230000|2022-02-17 13:23:50|427.31|424.91|426.98|424.58|427.31|424.91|426.98|424.58|0
1645104240000|2022-02-17 13:24:00|426.64|424.24|426.39|423.99|426.64|424.24|426.39|423.99|0
1645104250000|2022-02-17 13:24:10|426.47|424.07|426.31|423.91|426.47|424.07|426.31|423.91|0
1645104260000|2022-02-17 13:24:20|426.14|423.74|426.31|423.91|426.31|423.91|426.14|423.74|0
1645104270000|2022-02-17 13:24:30|426.47|424.07|426.14|423.74|426.47|424.07|426.14|423.74|0
1645104280000|2022-02-17 13:24:40|426.31|423.91|425.97|423.57|426.31|423.91|425.97|423.57|0
1645104290000|2022-02-17 13:24:50|426.14|423.74|426.14|423.74|426.14|423.74|425.97|423.57|0
1645104300000|2022-02-17 13:25:00|425.97|423.57|425.97|423.57|426.14|423.74|425.97|423.57|0
1645104310000|2022-02-17 13:25:10|425.8|423.4|425.64|423.24|425.8|423.4|425.64|423.24|0
1645104320000|2022-02-17 13:25:20|425.8|423.4|425.8|423.4|425.89|423.49|425.8|423.4|0
1645104330000|2022-02-17 13:25:30|425.89|423.49|426.14|423.74|426.14|423.74|425.8|423.4|0
1645104340000|2022-02-17 13:25:40|425.97|423.57|425.97|423.57|425.97|423.57|425.8|423.4|0
1645104350000|2022-02-17 13:25:50|426.14|423.74|426.64|424.24|426.64|424.24|425.97|423.57|0
1645104360000|2022-02-17 13:26:00|426.81|424.41|426.64|424.24|426.81|424.41|426.64|424.24|0
1645104370000|2022-02-17 13:26:10|426.97|424.57|427.48|425.08|427.48|425.08|426.97|424.57|0
1645104380000|2022-02-17 13:26:20|427.31|424.91|427.14|424.74|427.31|424.91|427.14|424.74|0
1645104390000|2022-02-17 13:26:30|427.48|425.08|427.4|425|427.48|425.08|427.4|425|0
1645104400000|2022-02-17 13:26:40|427.31|424.91|427.4|425|427.4|425|427.31|424.91|0
1645104410000|2022-02-17 13:26:50|427.23|424.83|427.31|424.91|427.31|424.91|427.23|424.83|0
1645104420000|2022-02-17 13:27:00|427.48|425.08|427.48|425.08|427.48|425.08|427.31|424.91|0
1645104430000|2022-02-17 13:27:10|427.31|424.91|427.14|424.74|427.31|424.91|427.14|424.74|0
1645104440000|2022-02-17 13:27:20|427.4|425|427.4|425|427.4|425|427.4|425|0
1645104450000|2022-02-17 13:27:30|427.14|424.74|426.81|424.41|427.14|424.74|426.81|424.41|0
1645104460000|2022-02-17 13:27:40|426.47|424.07|426.47|424.07|426.64|424.24|426.47|424.07|0
1645104470000|2022-02-17 13:27:50|426.31|423.91|426.64|424.24|426.64|424.24|426.31|423.91|0
1645104480000|2022-02-17 13:28:00|426.47|424.07|426.81|424.41|426.81|424.41|426.47|424.07|0
1645104490000|2022-02-17 13:28:10|426.97|424.57|426.97|424.57|426.97|424.57|426.97|424.57|0
1645104500000|2022-02-17 13:28:20|427.14|424.74|427.14|424.74|427.14|424.74|427.14|424.74|0
1645104510000|2022-02-17 13:28:30|427.31|424.91|426.89|424.49|427.31|424.91|426.89|424.49|0
1645104520000|2022-02-17 13:28:40|426.97|424.57|427.06|424.66|427.31|424.91|426.97|424.57|0
1645104530000|2022-02-17 13:28:50|426.89|424.49|427.14|424.74|427.31|424.91|426.89|424.49|0
1645104550000|2022-02-17 13:29:10|427.06|424.66|426.97|424.57|427.06|424.66|426.97|424.57|0
1645104560000|2022-02-17 13:29:20|427.06|424.66|427.06|424.66|427.06|424.66|427.06|424.66|0
1645104570000|2022-02-17 13:29:30|427.14|424.74|427.31|424.91|427.31|424.91|427.14|424.74|0
1645104580000|2022-02-17 13:29:40|427.06|424.66|426.97|424.57|427.06|424.66|426.97|424.57|0
1645104590000|2022-02-17 13:29:50|426.56|424.16|426.73|424.33|426.73|424.33|426.47|424.07|0
1645104600000|2022-02-17 13:30:00|426.64|424.24|426.81|424.41|426.81|424.41|426.64|424.24|0
1645104610000|2022-02-17 13:30:10|426.97|424.57|426.64|424.24|426.97|424.57|426.64|424.24|0
1645104620000|2022-02-17 13:30:20|426.89|424.49|426.39|423.99|426.89|424.49|426.3|423.9|0
1645104630000|2022-02-17 13:30:30|425.89|423.49|425.13|422.73|425.89|423.49|425.05|422.65|0
1645104640000|2022-02-17 13:30:40|425.47|423.07|425.3|422.9|425.47|423.07|425.22|422.82|0
1645104650000|2022-02-17 13:30:50|425.39|422.99|425.64|423.24|425.64|423.24|425.39|422.99|0
1645104660000|2022-02-17 13:31:00|425.72|423.32|425.47|423.07|425.8|423.4|425.47|423.07|0
1645104670000|2022-02-17 13:31:10|425.64|423.24|425.64|423.24|425.64|423.24|425.47|423.07|0
1645104680000|2022-02-17 13:31:20|425.72|423.32|425.47|423.07|425.89|423.49|425.47|423.07|0
1645104690000|2022-02-17 13:31:30|425.3|422.9|425.05|422.65|425.3|422.9|424.8|422.4|0
1645104700000|2022-02-17 13:31:40|424.8|422.4|425.47|423.07|425.47|423.07|424.8|422.4|0
1645104710000|2022-02-17 13:31:50|425.3|422.9|425.3|422.9|425.3|422.9|425.13|422.73|0
1645104720000|2022-02-17 13:32:00|425.47|423.07|425.89|423.49|425.89|423.49|425.47|423.07|0
1645104730000|2022-02-17 13:32:10|425.63|423.23|425.8|423.4|425.8|423.4|425.63|423.23|0
1645104740000|2022-02-17 13:32:20|425.55|423.15|425.72|423.32|425.72|423.32|425.47|423.07|0
1645104750000|2022-02-17 13:32:30|425.63|423.23|426.14|423.74|426.14|423.74|425.63|423.23|0
1645104760000|2022-02-17 13:32:40|426.22|423.82|425.8|423.4|426.22|423.82|425.8|423.4|0
1645104770000|2022-02-17 13:32:50|425.89|423.49|425.89|423.49|425.97|423.57|425.89|423.49|0
1645104780000|2022-02-17 13:33:00|425.8|423.4|425.97|423.57|425.97|423.57|425.8|423.4|0
1645104790000|2022-02-17 13:33:10|426.14|423.74|426.14|423.74|426.14|423.74|426.14|423.74|0
1645104800000|2022-02-17 13:33:20|426.22|423.82|425.8|423.4|426.22|423.82|425.8|423.4|0
1645104810000|2022-02-17 13:33:30|425.63|423.23|425.8|423.4|425.8|423.4|425.63|423.23|0
1645104820000|2022-02-17 13:33:40|425.89|423.49|426.06|423.66|426.06|423.66|425.89|423.49|0
1645104830000|2022-02-17 13:33:50|426.3|423.9|426.14|423.74|426.3|423.9|426.14|423.74|0
1645104840000|2022-02-17 13:34:00|426.22|423.82|426.14|423.74|426.22|423.82|426.14|423.74|0
1645104850000|2022-02-17 13:34:10|426.06|423.66|426.47|424.07|426.47|424.07|426.06|423.66|0
1645104860000|2022-02-17 13:34:20|426.39|423.99|426.47|424.07|426.47|424.07|426.3|423.9|0
1645104870000|2022-02-17 13:34:30|426.3|423.9|426.06|423.66|426.3|423.9|425.97|423.57|0
1645104880000|2022-02-17 13:34:40|425.89|423.49|425.63|423.23|425.89|423.49|425.63|423.23|0
1645104890000|2022-02-17 13:34:50|425.55|423.15|425.8|423.4|425.8|423.4|425.55|423.15|0
1645104900000|2022-02-17 13:35:00|425.97|423.57|425.97|423.57|426.3|423.9|425.97|423.57|0
1645104910000|2022-02-17 13:35:10|425.89|423.49|425.63|423.23|425.89|423.49|425.63|423.23|0
1645104920000|2022-02-17 13:35:20|425.47|423.07|425.89|423.49|425.97|423.57|425.47|423.07|0
1645104930000|2022-02-17 13:35:30|425.97|423.57|425.89|423.49|425.97|423.57|425.89|423.49|0
1645104940000|2022-02-17 13:35:40|425.97|423.57|425.8|423.4|425.97|423.57|425.8|423.4|0
1645104950000|2022-02-17 13:35:50|425.63|423.23|425.89|423.49|425.97|423.57|425.63|423.23|0
1645104960000|2022-02-17 13:36:00|426.3|423.9|426.39|423.99|426.47|424.07|426.3|423.9|0
1645104970000|2022-02-17 13:36:10|426.47|424.07|426.3|423.9|426.47|424.07|426.3|423.9|0
1645104980000|2022-02-17 13:36:20|426.22|423.82|426.3|423.9|426.3|423.9|426.22|423.82|0
1645104990000|2022-02-17 13:36:30|426.47|424.07|426.47|424.07|426.47|424.07|426.47|424.07|0
1645105000000|2022-02-17 13:36:40|426.39|423.99|426.64|424.24|426.64|424.24|426.3|423.9|0
1645105010000|2022-02-17 13:36:50|426.8|424.4|426.64|424.24|426.8|424.4|426.47|424.07|0
1645105020000|2022-02-17 13:37:00|426.56|424.16|426.8|424.4|426.8|424.4|426.56|424.16|0
1645105030000|2022-02-17 13:37:10|426.97|424.57|426.97|424.57|427.14|424.74|426.97|424.57|0
1645105040000|2022-02-17 13:37:20|427.06|424.66|426.97|424.57|427.06|424.66|426.89|424.49|0
1645105050000|2022-02-17 13:37:30|426.89|424.49|426.8|424.4|426.97|424.57|426.8|424.4|0
1645105060000|2022-02-17 13:37:40|426.64|424.24|426.89|424.49|426.89|424.49|426.64|424.24|0
1645105070000|2022-02-17 13:37:50|426.8|424.4|426.47|424.07|426.8|424.4|426.47|424.07|0
1645105080000|2022-02-17 13:38:00|426.13|423.73|426.3|423.9|426.3|423.9|426.13|423.73|0
1645105090000|2022-02-17 13:38:10|426.13|423.73|426.56|424.16|426.56|424.16|425.97|423.57|0
1645105100000|2022-02-17 13:38:20|426.64|424.24|426.47|424.07|426.64|424.24|426.47|424.07|0
1645105110000|2022-02-17 13:38:30|426.39|423.99|426.39|423.99|426.47|424.07|426.39|423.99|0
1645105120000|2022-02-17 13:38:40|426.3|423.9|426.39|423.99|426.47|424.07|426.3|423.9|0
1645105130000|2022-02-17 13:38:50|426.47|424.07|426.64|424.24|426.72|424.32|426.47|424.07|0
1645105150000|2022-02-17 13:39:10|426.97|424.57|426.64|424.24|426.97|424.57|426.64|424.24|0
1645105160000|2022-02-17 13:39:20|426.8|424.4|426.8|424.4|426.8|424.4|426.72|424.32|0
1645105170000|2022-02-17 13:39:30|426.97|424.57|426.97|424.57|426.97|424.57|426.8|424.4|0
1645105180000|2022-02-17 13:39:40|426.89|424.49|427.64|425.24|427.64|425.24|426.89|424.49|0
1645105190000|2022-02-17 13:39:50|427.73|425.33|427.64|425.24|427.73|425.33|427.64|425.24|0
1645105200000|2022-02-17 13:40:00|427.97|425.57|427.97|425.57|428.14|425.74|427.64|425.24|0
1645105220000|2022-02-17 13:40:20|427.73|425.33|427.47|425.07|427.73|425.33|427.47|425.07|0
1645105230000|2022-02-17 13:40:30|427.64|425.24|428.56|426.16|428.56|426.16|427.64|425.24|0
1645105240000|2022-02-17 13:40:40|428.98|426.58|430.08|427.68|430.08|427.68|428.98|426.58|0
1645105250000|2022-02-17 13:40:50|429.99|427.59|429.82|427.42|429.99|427.59|429.82|427.42|0
1645105260000|2022-02-17 13:41:00|429.48|427.08|429.82|427.42|429.82|427.42|429.32|426.92|0
1645105270000|2022-02-17 13:41:10|429.99|427.59|430.32|427.92|430.32|427.92|429.99|427.59|0
1645105280000|2022-02-17 13:41:20|430.49|428.09|431.17|428.77|431.33|428.93|430.49|428.09|0
1645105290000|2022-02-17 13:41:30|431|428.6|431|428.6|431|428.6|430.66|428.26|0
1645105300000|2022-02-17 13:41:40|430.83|428.43|430.49|428.09|430.83|428.43|430.49|428.09|0
1645105310000|2022-02-17 13:41:50|430.66|428.26|430.66|428.26|431|428.6|430.66|428.26|0
1645105320000|2022-02-17 13:42:00|430.49|428.09|430.83|428.43|430.83|428.43|430.49|428.09|0
1645105330000|2022-02-17 13:42:10|431|428.6|430.83|428.43|431|428.6|430.83|428.43|0
1645105340000|2022-02-17 13:42:20|430.66|428.26|431|428.6|431.17|428.77|430.66|428.26|0
1645105350000|2022-02-17 13:42:30|431.17|428.77|431.93|429.53|432.18|429.78|431.17|428.77|0
1645105360000|2022-02-17 13:42:40|431.84|429.44|431.33|428.93|432.01|429.61|431.33|428.93|0
1645105370000|2022-02-17 13:42:50|431.17|428.77|431.17|428.77|431.17|428.77|431|428.6|0
1645105380000|2022-02-17 13:43:00|432.01|429.61|432.18|429.78|432.18|429.78|431.67|429.27|0
1645105390000|2022-02-17 13:43:10|431.84|429.44|431|428.6|432.18|429.78|431|428.6|0
1645105400000|2022-02-17 13:43:20|431.17|428.77|430.83|428.43|431.17|428.77|430.66|428.26|0
1645105410000|2022-02-17 13:43:30|431.25|428.85|430.83|428.43|431.25|428.85|430.83|428.43|0
1645105420000|2022-02-17 13:43:40|430.66|428.26|430.32|427.92|430.66|428.26|430.32|427.92|0
1645105430000|2022-02-17 13:43:50|430.41|428.01|431.17|428.77|431.17|428.77|430.41|428.01|0
1645105440000|2022-02-17 13:44:00|431.42|429.02|432.34|429.94|432.34|429.94|431.42|429.02|0
1645105450000|2022-02-17 13:44:10|433.19|430.79|434.37|431.97|434.37|431.97|433.19|430.79|0
1645105460000|2022-02-17 13:44:20|434.03|431.63|435.22|432.82|435.22|432.82|434.03|431.63|0
1645105470000|2022-02-17 13:44:30|435.13|432.73|436.4|434|436.4|434|435.13|432.73|0
1645105480000|2022-02-17 13:44:40|435.72|433.32|434.37|431.97|435.72|433.32|433.36|430.96|0
1645105490000|2022-02-17 13:44:50|434.54|432.14|434.37|431.97|434.71|432.31|434.37|431.97|0
1645105500000|2022-02-17 13:45:00|434.71|432.31|435.89|433.49|435.89|433.49|434.71|432.31|0
1645105510000|2022-02-17 13:45:10|436.83|434.43|436.91|434.51|437.08|434.68|436.83|434.43|0
1645105520000|2022-02-17 13:45:20|436.4|434|436.15|433.75|436.4|434|435.55|433.15|0
1645105530000|2022-02-17 13:45:30|436.4|434|435.55|433.15|436.4|434|435.55|433.15|0
1645105540000|2022-02-17 13:45:40|435.38|432.98|435.38|432.98|435.55|433.15|435.05|432.65|0
1645105550000|2022-02-17 13:45:50|435.22|432.82|435.05|432.65|435.47|433.07|435.05|432.65|0
1645105560000|2022-02-17 13:46:00|435.98|433.58|435.98|433.58|436.06|433.66|435.81|433.41|0
1645105570000|2022-02-17 13:46:10|436.23|433.83|436.23|433.83|436.23|433.83|435.81|433.41|0
1645105580000|2022-02-17 13:46:20|436.4|434|436.57|434.17|436.57|434.17|436.15|433.75|0
1645105590000|2022-02-17 13:46:30|436.4|434|436.15|433.75|436.49|434.09|436.15|433.75|0
1645105600000|2022-02-17 13:46:40|436.06|433.66|435.38|432.98|436.23|433.83|435.38|432.98|0
1645105610000|2022-02-17 13:46:50|436.06|433.66|435.72|433.32|436.23|433.83|435.72|433.32|0
1645105620000|2022-02-17 13:47:00|435.55|433.15|436.57|434.17|436.57|434.17|435.55|433.15|0
1645105630000|2022-02-17 13:47:10|436.74|434.34|437|434.6|437.08|434.68|436.74|434.34|0
1645105640000|2022-02-17 13:47:20|437.08|434.68|437.08|434.68|437.08|434.68|437|434.6|0
1645105650000|2022-02-17 13:47:30|437.34|434.94|437.93|435.53|437.93|435.53|437.34|434.94|0
1645105660000|2022-02-17 13:47:40|437.59|435.19|437.08|434.68|437.59|435.19|437.08|434.68|0
1645105670000|2022-02-17 13:47:50|437.25|434.85|437.08|434.68|437.42|435.02|437.08|434.68|0
1645105680000|2022-02-17 13:48:00|436.91|434.51|436.4|434|436.91|434.51|436.4|434|0
1645105690000|2022-02-17 13:48:10|436.49|434.09|436.23|433.83|436.49|434.09|436.23|433.83|0
1645105700000|2022-02-17 13:48:20|436.06|433.66|436.57|434.17|436.57|434.17|436.06|433.66|0
1645105710000|2022-02-17 13:48:30|436.23|433.83|436.4|434|436.57|434.17|436.23|433.83|0
1645105720000|2022-02-17 13:48:40|436.06|433.66|436.06|433.66|436.06|433.66|435.89|433.49|0
1645105730000|2022-02-17 13:48:50|435.89|433.49|436.06|433.66|436.06|433.66|435.89|433.49|0
1645105740000|2022-02-17 13:49:00|436.23|433.83|435.55|433.15|436.23|433.83|435.55|433.15|0
1645105750000|2022-02-17 13:49:10|435.72|433.32|435.72|433.32|435.89|433.49|435.72|433.32|0
1645105760000|2022-02-17 13:49:20|436.06|433.66|436.4|434|436.4|434|436.06|433.66|0
1645105770000|2022-02-17 13:49:30|436.32|433.92|436.74|434.34|436.74|434.34|436.32|433.92|0
1645105780000|2022-02-17 13:49:40|437.08|434.68|436.57|434.17|437.08|434.68|436.57|434.17|0
1645105790000|2022-02-17 13:49:50|436.91|434.51|437.25|434.85|437.25|434.85|436.91|434.51|0
1645105800000|2022-02-17 13:50:00|437.42|435.02|436.57|434.17|437.59|435.19|436.57|434.17|0
1645105810000|2022-02-17 13:50:10|436.4|434|436.4|434|436.4|434|436.4|434|0
1645105820000|2022-02-17 13:50:20|436.15|433.75|436.06|433.66|436.23|433.83|436.06|433.66|0
1645105830000|2022-02-17 13:50:30|436.23|433.83|435.72|433.32|436.23|433.83|435.72|433.32|0
1645105840000|2022-02-17 13:50:40|435.55|433.15|435.72|433.32|435.72|433.32|435.55|433.15|0
1645105850000|2022-02-17 13:50:50|436.06|433.66|435.55|433.15|436.4|434|435.55|433.15|0
1645105860000|2022-02-17 13:51:00|435.38|432.98|435.55|433.15|435.72|433.32|435.38|432.98|0
1645105870000|2022-02-17 13:51:10|435.04|432.64|434.88|432.48|435.04|432.64|434.88|432.48|0
1645105880000|2022-02-17 13:51:20|434.62|432.22|434.71|432.31|434.71|432.31|434.62|432.22|0
1645105890000|2022-02-17 13:51:30|435.04|432.64|434.88|432.48|435.04|432.64|434.88|432.48|0
1645105900000|2022-02-17 13:51:40|435.04|432.64|435.89|433.49|435.89|433.49|435.04|432.64|0
1645105910000|2022-02-17 13:51:50|435.72|433.32|435.64|433.24|435.72|433.32|435.55|433.15|0
1645105920000|2022-02-17 13:52:00|435.89|433.49|436.06|433.66|436.06|433.66|435.72|433.32|0
1645105930000|2022-02-17 13:52:10|435.89|433.49|435.72|433.32|435.89|433.49|435.72|433.32|0
1645105940000|2022-02-17 13:52:20|435.89|433.49|436.06|433.66|436.06|433.66|435.89|433.49|0
1645105950000|2022-02-17 13:52:30|436.23|433.83|436.74|434.34|436.74|434.34|436.23|433.83|0
1645105960000|2022-02-17 13:52:40|436.4|434|436.06|433.66|436.4|434|436.06|433.66|0
1645105970000|2022-02-17 13:52:50|435.72|433.32|436.23|433.83|436.23|433.83|435.72|433.32|0
1645105980000|2022-02-17 13:53:00|436.4|434|436.74|434.34|436.74|434.34|436.4|434|0
1645105990000|2022-02-17 13:53:10|436.91|434.51|436.74|434.34|437.08|434.68|436.74|434.34|0
1645106000000|2022-02-17 13:53:20|436.32|433.92|436.91|434.51|436.91|434.51|436.32|433.92|0
1645106010000|2022-02-17 13:53:30|436.74|434.34|436.74|434.34|436.74|434.34|436.57|434.17|0
1645106020000|2022-02-17 13:53:40|436.57|434.17|437.08|434.68|437.08|434.68|436.57|434.17|0
1645106030000|2022-02-17 13:53:50|436.74|434.34|434.39|431.99|436.91|434.51|434.39|431.99|0
1645106040000|2022-02-17 13:54:00|438.34|435.94|437.83|435.43|438.34|435.94|437.83|435.43|0
1645106050000|2022-02-17 13:54:10|438|435.6|436.8|434.4|438.17|435.77|436.8|434.4|0
1645106060000|2022-02-17 13:54:20|436.63|434.23|436.8|434.4|436.97|434.57|436.63|434.23|0
1645106070000|2022-02-17 13:54:30|436.63|434.23|436.63|434.23|436.63|434.23|436.46|434.06|0
1645106080000|2022-02-17 13:54:40|436.8|434.4|436.8|434.4|436.96|434.56|436.8|434.4|0
1645106090000|2022-02-17 13:54:50|436.63|434.23|436.46|434.06|436.63|434.23|436.46|434.06|0
1645106100000|2022-02-17 13:55:00|436.63|434.23|436.29|433.89|436.63|434.23|436.29|433.89|0
1645106110000|2022-02-17 13:55:10|436.12|433.72|435.78|433.38|436.12|433.72|435.78|433.38|0
1645106120000|2022-02-17 13:55:20|435.95|433.55|435.61|433.21|435.95|433.55|435.44|433.04|0
1645106130000|2022-02-17 13:55:30|435.87|433.47|436.12|433.72|436.12|433.72|435.87|433.47|0
1645106140000|2022-02-17 13:55:40|436.29|433.89|436.96|434.56|436.96|434.56|436.21|433.81|0
1645106150000|2022-02-17 13:55:50|437.13|434.73|437.3|434.9|437.3|434.9|437.13|434.73|0
1645106160000|2022-02-17 13:56:00|437.64|435.24|437.98|435.58|437.98|435.58|437.64|435.24|0
1645106170000|2022-02-17 13:56:10|438.49|436.09|436.96|434.56|438.49|436.09|436.63|434.23|0
1645106180000|2022-02-17 13:56:20|437.3|434.9|437.47|435.07|437.47|435.07|437.3|434.9|0
1645106190000|2022-02-17 13:56:30|437.3|434.9|437.47|435.07|437.47|435.07|437.3|434.9|0
1645106200000|2022-02-17 13:56:40|437.64|435.24|437.64|435.24|437.81|435.41|437.64|435.24|0
1645106210000|2022-02-17 13:56:50|437.98|435.58|437.81|435.41|438.15|435.75|437.81|435.41|0
1645106220000|2022-02-17 13:57:00|437.47|435.07|437.81|435.41|437.81|435.41|437.47|435.07|0
1645106230000|2022-02-17 13:57:10|437.9|435.5|438.15|435.75|438.32|435.92|437.81|435.41|0
1645106240000|2022-02-17 13:57:20|438.32|435.92|437.98|435.58|438.49|436.09|437.98|435.58|0
1645106250000|2022-02-17 13:57:30|438.15|435.75|438.15|435.75|438.15|435.75|437.98|435.58|0
1645106260000|2022-02-17 13:57:40|437.9|435.5|438.49|436.09|438.49|436.09|437.9|435.5|0
1645106270000|2022-02-17 13:57:50|438.15|435.75|438.41|436.01|438.41|436.01|438.15|435.75|0
1645106280000|2022-02-17 13:58:00|438.49|436.09|437.64|435.24|438.49|436.09|437.64|435.24|0
1645106290000|2022-02-17 13:58:10|437.13|434.73|436.79|434.39|437.13|434.73|436.79|434.39|0
1645106300000|2022-02-17 13:58:20|436.45|434.05|436.12|433.72|436.45|434.05|436.12|433.72|0
1645106310000|2022-02-17 13:58:30|435.78|433.38|435.95|433.55|436.12|433.72|435.78|433.38|0
1645106320000|2022-02-17 13:58:40|435.87|433.47|436.12|433.72|436.12|433.72|435.87|433.47|0
1645106330000|2022-02-17 13:58:50|435.95|433.55|436.12|433.72|436.12|433.72|435.7|433.3|0
1645106340000|2022-02-17 13:59:00|435.95|433.55|436.62|434.22|436.62|434.22|435.95|433.55|0
1645106350000|2022-02-17 13:59:10|436.45|434.05|436.45|434.05|436.45|434.05|436.45|434.05|0
1645106360000|2022-02-17 13:59:20|436.62|434.22|436.62|434.22|436.62|434.22|436.45|434.05|0
1645106370000|2022-02-17 13:59:30|436.88|434.48|436.96|434.56|436.96|434.56|436.62|434.22|0
1645106380000|2022-02-17 13:59:40|437.3|434.9|437.3|434.9|437.3|434.9|437.3|434.9|0
1645106390000|2022-02-17 13:59:50|437.13|434.73|437.13|434.73|437.13|434.73|437.13|434.73|0
1645106400000|2022-02-17 14:00:00|437.3|434.9|437.3|434.9|437.3|434.9|437.3|434.9|0
1645106410000|2022-02-17 14:00:10|437.13|434.73|436.79|434.39|437.13|434.73|436.79|434.39|0
1645106420000|2022-02-17 14:00:20|437.13|434.73|436.54|434.14|437.13|434.73|436.45|434.05|0
1645106430000|2022-02-17 14:00:30|436.45|434.05|436.62|434.22|436.62|434.22|436.12|433.72|0
1645106440000|2022-02-17 14:00:40|436.45|434.05|434.59|432.19|436.45|434.05|434.59|432.19|0
1645106450000|2022-02-17 14:00:50|434.17|431.77|433.58|431.18|434.17|431.77|433.58|431.18|0
1645106460000|2022-02-17 14:01:00|433.67|431.27|433.41|431.01|433.67|431.27|433.07|430.67|0
1645106470000|2022-02-17 14:01:10|433.24|430.84|432.73|430.33|433.24|430.84|432.73|430.33|0
1645106480000|2022-02-17 14:01:20|432.4|430|432.06|429.66|432.73|430.33|432.06|429.66|0
1645106490000|2022-02-17 14:01:30|431.55|429.15|432.73|430.33|432.73|430.33|431.55|429.15|0
1645106500000|2022-02-17 14:01:40|432.9|430.5|432.57|430.17|433.07|430.67|432.57|430.17|0
1645106510000|2022-02-17 14:01:50|432.23|429.83|432.4|430|432.57|430.17|432.23|429.83|0
1645106520000|2022-02-17 14:02:00|432.73|430.33|431.55|429.15|432.73|430.33|431.55|429.15|0
1645106530000|2022-02-17 14:02:10|431.39|428.99|431.72|429.32|431.72|429.32|431.39|428.99|0
1645106540000|2022-02-17 14:02:20|431.64|429.24|431.81|429.41|432.23|429.83|431.64|429.24|0
1645106550000|2022-02-17 14:02:30|431.72|429.32|431.89|429.49|431.89|429.49|431.72|429.32|0
1645106560000|2022-02-17 14:02:40|432.23|429.83|433.24|430.84|433.41|431.01|432.23|429.83|0
1645106570000|2022-02-17 14:02:50|433.75|431.35|432.4|430|433.75|431.35|432.4|430|0
1645106580000|2022-02-17 14:03:00|433.24|430.84|433.58|431.18|433.58|431.18|433.24|430.84|0
1645106590000|2022-02-17 14:03:10|433.66|431.26|432.23|429.83|433.66|431.26|432.23|429.83|0
1645106600000|2022-02-17 14:03:20|432.15|429.75|431.81|429.41|432.15|429.75|431.55|429.15|0
1645106610000|2022-02-17 14:03:30|432.15|429.75|431.72|429.32|432.23|429.83|431.72|429.32|0
1645106620000|2022-02-17 14:03:40|431.55|429.15|430.61|428.21|431.55|429.15|430.61|428.21|0
1645106630000|2022-02-17 14:03:50|430.78|428.38|431.11|428.71|431.11|428.71|430.78|428.38|0
1645106640000|2022-02-17 14:04:00|430.94|428.54|432.29|429.89|432.29|429.89|430.94|428.54|0
1645106650000|2022-02-17 14:04:10|432.46|430.06|431.96|429.56|432.72|430.32|431.96|429.56|0
1645106660000|2022-02-17 14:04:20|432.13|429.73|432.13|429.73|432.46|430.06|432.13|429.73|0
1645106670000|2022-02-17 14:04:30|431.79|429.39|431.79|429.39|432.13|429.73|431.45|429.05|0
1645106680000|2022-02-17 14:04:40|431.62|429.22|431.62|429.22|431.79|429.39|431.45|429.05|0
1645106690000|2022-02-17 14:04:50|431.79|429.39|431.79|429.39|431.79|429.39|431.45|429.05|0
1645106700000|2022-02-17 14:05:00|431.45|429.05|430.94|428.54|431.79|429.39|430.94|428.54|0
1645106710000|2022-02-17 14:05:10|430.77|428.37|430.77|428.37|430.77|428.37|430.61|428.21|0
1645106720000|2022-02-17 14:05:20|431.62|429.22|431.11|428.71|431.62|429.22|431.11|428.71|0
1645106730000|2022-02-17 14:05:30|431.28|428.88|430.77|428.37|431.28|428.88|430.77|428.37|0
1645106740000|2022-02-17 14:05:40|431.11|428.71|431.45|429.05|431.45|429.05|431.11|428.71|0
1645106750000|2022-02-17 14:05:50|431.71|429.31|432.12|429.72|432.12|429.72|431.71|429.31|0
1645106760000|2022-02-17 14:06:00|431.79|429.39|432.12|429.72|432.12|429.72|431.79|429.39|0
1645106770000|2022-02-17 14:06:10|432.21|429.81|432.12|429.72|432.29|429.89|431.96|429.56|0
1645106780000|2022-02-17 14:06:20|432.29|429.89|432.46|430.06|432.63|430.23|432.29|429.89|0
1645106790000|2022-02-17 14:06:30|432.38|429.98|432.12|429.72|432.38|429.98|432.12|429.72|0
1645106800000|2022-02-17 14:06:40|431.96|429.56|431.79|429.39|431.96|429.56|431.79|429.39|0
1645106810000|2022-02-17 14:06:50|432.12|429.72|431.79|429.39|432.12|429.72|431.79|429.39|0
1645106820000|2022-02-17 14:07:00|432.12|429.72|431.54|429.14|432.29|429.89|431.54|429.14|0
1645106830000|2022-02-17 14:07:10|431.45|429.05|431.62|429.22|431.79|429.39|431.45|429.05|0
1645106840000|2022-02-17 14:07:20|431.79|429.39|431.96|429.56|432.12|429.72|431.79|429.39|0
1645106850000|2022-02-17 14:07:30|432.12|429.72|432.29|429.89|432.29|429.89|432.12|429.72|0
1645106860000|2022-02-17 14:07:40|431.62|429.22|431.45|429.05|431.62|429.22|431.28|428.88|0
1645106870000|2022-02-17 14:07:50|431.62|429.22|431.95|429.55|432.12|429.72|431.62|429.22|0
1645106880000|2022-02-17 14:08:00|431.79|429.39|431.45|429.05|431.79|429.39|431.45|429.05|0
1645106890000|2022-02-17 14:08:10|432.12|429.72|432.12|429.72|432.12|429.72|432.12|429.72|0
1645106900000|2022-02-17 14:08:20|432.29|429.89|432.63|430.23|432.63|430.23|432.21|429.81|0
1645106910000|2022-02-17 14:08:30|432.8|430.4|432.97|430.57|433.06|430.66|432.8|430.4|0
1645106920000|2022-02-17 14:08:40|432.8|430.4|432.63|430.23|432.8|430.4|432.63|430.23|0
1645106930000|2022-02-17 14:08:50|432.8|430.4|432.63|430.23|432.8|430.4|432.46|430.06|0
1645106940000|2022-02-17 14:09:00|432.38|429.98|432.21|429.81|432.38|429.98|432.04|429.64|0
1645106950000|2022-02-17 14:09:10|432.12|429.72|431.11|428.71|432.12|429.72|431.11|428.71|0
1645106960000|2022-02-17 14:09:20|430.77|428.37|430.77|428.37|430.94|428.54|430.6|428.2|0
1645106970000|2022-02-17 14:09:30|430.27|427.87|430.44|428.04|430.44|428.04|430.27|427.87|0
1645106980000|2022-02-17 14:09:40|430.52|428.12|430.27|427.87|430.6|428.2|430.27|427.87|0
1645106990000|2022-02-17 14:09:50|430.52|428.12|430.77|428.37|430.77|428.37|430.52|428.12|0
1645107000000|2022-02-17 14:10:00|430.6|428.2|430.27|427.87|430.77|428.37|430.27|427.87|0
1645107010000|2022-02-17 14:10:10|430.1|427.7|429.76|427.36|430.1|427.7|429.59|427.19|0
1645107020000|2022-02-17 14:10:20|429.59|427.19|429.51|427.11|429.76|427.36|429.51|427.11|0
1645107030000|2022-02-17 14:10:30|429.43|427.03|429.43|427.03|429.59|427.19|429.43|427.03|0
1645107040000|2022-02-17 14:10:40|430.1|427.7|429.93|427.53|430.1|427.7|429.93|427.53|0
1645107050000|2022-02-17 14:10:50|429.59|427.19|429.76|427.36|429.76|427.36|429.43|427.03|0
1645107060000|2022-02-17 14:11:00|429.59|427.19|429.59|427.19|429.59|427.19|429.59|427.19|0
1645107070000|2022-02-17 14:11:10|429.26|426.86|429.43|427.03|429.43|427.03|429.26|426.86|0
1645107080000|2022-02-17 14:11:20|429.59|427.19|429.59|427.19|429.59|427.19|429.59|427.19|0
1645107090000|2022-02-17 14:11:30|429.43|427.03|429.26|426.86|429.43|427.03|429.26|426.86|0
1645107100000|2022-02-17 14:11:40|429.43|427.03|429.76|427.36|429.76|427.36|429.43|427.03|0
1645107110000|2022-02-17 14:11:50|430.1|427.7|427.41|425.01|430.1|427.7|427.24|424.84|0
1645107120000|2022-02-17 14:12:00|426.23|423.83|428.08|425.68|428.92|426.52|426.23|423.83|0
1645107130000|2022-02-17 14:12:10|427.58|425.18|429.26|426.86|429.26|426.86|427.58|425.18|0
1645107140000|2022-02-17 14:12:20|428.75|426.35|428.08|425.68|428.75|426.35|427.91|425.51|0
1645107150000|2022-02-17 14:12:30|428.17|425.77|428.34|425.94|428.34|425.94|428.17|425.77|0
1645107160000|2022-02-17 14:12:40|428.5|426.1|428.58|426.18|428.58|426.18|428.42|426.02|0
1645107170000|2022-02-17 14:12:50|428.33|425.93|428.25|425.85|428.42|426.02|428.25|425.85|0
1645107180000|2022-02-17 14:13:00|428.08|425.68|427.91|425.51|428.08|425.68|427.58|425.18|0
1645107190000|2022-02-17 14:13:10|427.83|425.43|428.58|426.18|428.58|426.18|427.83|425.43|0
1645107200000|2022-02-17 14:13:20|428.92|426.52|429.09|426.69|429.42|427.02|428.92|426.52|0
1645107210000|2022-02-17 14:13:30|429.18|426.78|429.59|427.19|429.59|427.19|429.09|426.69|0
1645107220000|2022-02-17 14:13:40|429.93|427.53|430.1|427.7|430.1|427.7|429.93|427.53|0
1645107230000|2022-02-17 14:13:50|429.76|427.36|429.59|427.19|429.76|427.36|429.42|427.02|0
1645107240000|2022-02-17 14:14:00|429.42|427.02|429.09|426.69|429.42|427.02|429.09|426.69|0
1645107250000|2022-02-17 14:14:10|429.42|427.02|429.09|426.69|429.42|427.02|429.09|426.69|0
1645107260000|2022-02-17 14:14:20|428.92|426.52|429.09|426.69|429.26|426.86|428.92|426.52|0
1645107270000|2022-02-17 14:14:30|427.74|425.34|427.41|425.01|427.74|425.34|427.41|425.01|0
1645107280000|2022-02-17 14:14:40|428.75|426.35|429.09|426.69|429.26|426.86|428.75|426.35|0
1645107290000|2022-02-17 14:14:50|429.26|426.86|429.42|427.02|429.42|427.02|429.17|426.77|0
1645107300000|2022-02-17 14:15:00|429.51|427.11|429.09|426.69|429.51|427.11|429.09|426.69|0
1645107310000|2022-02-17 14:15:10|429.26|426.86|429.42|427.02|429.42|427.02|429.26|426.86|0
1645107320000|2022-02-17 14:15:20|429.59|427.19|429.42|427.02|429.76|427.36|429.42|427.02|0
1645107330000|2022-02-17 14:15:30|429.26|426.86|428.92|426.52|429.26|426.86|428.92|426.52|0
1645107340000|2022-02-17 14:15:40|429.09|426.69|428.75|426.35|429.09|426.69|428.75|426.35|0
1645107350000|2022-02-17 14:15:50|428.58|426.18|428.41|426.01|428.58|426.18|428.41|426.01|0
1645107360000|2022-02-17 14:16:00|428.58|426.18|428.41|426.01|428.58|426.18|428.41|426.01|0
1645107370000|2022-02-17 14:16:10|428.58|426.18|428.58|426.18|428.58|426.18|428.58|426.18|0
1645107380000|2022-02-17 14:16:20|428.75|426.35|429.09|426.69|429.09|426.69|428.75|426.35|0
1645107390000|2022-02-17 14:16:30|429.26|426.86|429.42|427.02|429.59|427.19|429.26|426.86|0
1645107400000|2022-02-17 14:16:40|429.34|426.94|429.42|427.02|429.42|427.02|429.09|426.69|0
1645107410000|2022-02-17 14:16:50|429.51|427.11|429.42|427.02|429.51|427.11|429.25|426.85|0
1645107420000|2022-02-17 14:17:00|429.76|427.36|430.18|427.78|430.27|427.87|429.76|427.36|0
1645107430000|2022-02-17 14:17:10|430.1|427.7|430.1|427.7|430.27|427.87|430.1|427.7|0
1645107440000|2022-02-17 14:17:20|430.18|427.78|430.1|427.7|430.35|427.95|430.1|427.7|0
1645107450000|2022-02-17 14:17:30|430.18|427.78|430.18|427.78|430.18|427.78|430.18|427.78|0
1645107460000|2022-02-17 14:17:40|430.1|427.7|430.1|427.7|430.26|427.86|430.02|427.62|0
1645107470000|2022-02-17 14:17:50|430.18|427.78|429.76|427.36|430.18|427.78|429.76|427.36|0
1645107480000|2022-02-17 14:18:00|429.93|427.53|429.59|427.19|430.1|427.7|429.59|427.19|0
1645107490000|2022-02-17 14:18:10|429.42|427.02|429.68|427.28|429.68|427.28|429.42|427.02|0
1645107500000|2022-02-17 14:18:20|429.76|427.36|430.26|427.86|430.26|427.86|429.59|427.19|0
1645107510000|2022-02-17 14:18:30|430.43|428.03|430.26|427.86|430.43|428.03|430.26|427.86|0
1645107520000|2022-02-17 14:18:40|430.35|427.95|430.43|428.03|430.43|428.03|430.35|427.95|0
1645107530000|2022-02-17 14:18:50|430.6|428.2|430.6|428.2|430.86|428.46|430.6|428.2|0
1645107540000|2022-02-17 14:19:00|430.52|428.12|430.26|427.86|430.6|428.2|430.26|427.86|0
1645107550000|2022-02-17 14:19:10|430.6|428.2|430.94|428.54|430.94|428.54|430.6|428.2|0
1645107560000|2022-02-17 14:19:20|431.11|428.71|430.86|428.46|431.11|428.71|430.77|428.37|0
1645107570000|2022-02-17 14:19:30|431.03|428.63|430.77|428.37|431.03|428.63|430.77|428.37|0
1645107580000|2022-02-17 14:19:40|431.11|428.71|431.44|429.04|431.44|429.04|431.11|428.71|0
1645107590000|2022-02-17 14:19:50|431.78|429.38|432.12|429.72|432.12|429.72|431.44|429.04|0
1645107600000|2022-02-17 14:20:00|431.95|429.55|432.8|430.4|432.8|430.4|431.95|429.55|0
1645107610000|2022-02-17 14:20:10|433.05|430.65|432.12|429.72|433.13|430.73|432.12|429.72|0
1645107620000|2022-02-17 14:20:20|431.61|429.21|431.44|429.04|431.61|429.21|431.44|429.04|0
1645107630000|2022-02-17 14:20:30|431.28|428.88|431.61|429.21|431.61|429.21|431.28|428.88|0
1645107640000|2022-02-17 14:20:40|431.44|429.04|431.61|429.21|431.61|429.21|431.44|429.04|0
1645107650000|2022-02-17 14:20:50|431.78|429.38|431.61|429.21|431.78|429.38|431.44|429.04|0
1645107660000|2022-02-17 14:21:00|431.44|429.04|431.61|429.21|431.61|429.21|431.44|429.04|0
1645107670000|2022-02-17 14:21:10|431.44|429.04|431.44|429.04|431.44|429.04|431.28|428.88|0
1645107680000|2022-02-17 14:21:20|431.28|428.88|430.94|428.54|431.28|428.88|430.77|428.37|0
1645107690000|2022-02-17 14:21:30|431.03|428.63|430.94|428.54|431.11|428.71|430.94|428.54|0
1645107700000|2022-02-17 14:21:40|431.11|428.71|430.94|428.54|431.28|428.88|430.94|428.54|0
1645107710000|2022-02-17 14:21:50|430.86|428.46|431.95|429.55|431.95|429.55|430.86|428.46|0
1645107720000|2022-02-17 14:22:00|432.04|429.64|432.12|429.72|432.12|429.72|431.78|429.38|0
1645107730000|2022-02-17 14:22:10|432.46|430.06|432.12|429.72|432.46|430.06|431.95|429.55|0
1645107740000|2022-02-17 14:22:20|431.95|429.55|431.27|428.87|431.95|429.55|431.27|428.87|0
1645107750000|2022-02-17 14:22:30|430.94|428.54|431.27|428.87|431.27|428.87|430.94|428.54|0
1645107760000|2022-02-17 14:22:40|430.94|428.54|430.77|428.37|430.94|428.54|430.77|428.37|0
1645107780000|2022-02-17 14:23:00|430.94|428.54|430.94|428.54|430.94|428.54|430.77|428.37|0
1645107790000|2022-02-17 14:23:10|430.77|428.37|430.43|428.03|430.77|428.37|430.43|428.03|0
1645107800000|2022-02-17 14:23:20|430.26|427.86|430.26|427.86|430.26|427.86|430.09|427.69|0
1645107810000|2022-02-17 14:23:30|430.43|428.03|430.43|428.03|430.43|428.03|430.26|427.86|0
1645107820000|2022-02-17 14:23:40|430.52|428.12|430.6|428.2|430.6|428.2|430.26|427.86|0
1645107830000|2022-02-17 14:23:50|430.94|428.54|430.94|428.54|430.94|428.54|430.77|428.37|0
1645107840000|2022-02-17 14:24:00|430.77|428.37|430.94|428.54|430.94|428.54|430.77|428.37|0
1645107860000|2022-02-17 14:24:20|430.77|428.37|430.77|428.37|431.11|428.71|430.77|428.37|0
1645107870000|2022-02-17 14:24:30|431.11|428.71|430.94|428.54|431.11|428.71|430.77|428.37|0
1645107880000|2022-02-17 14:24:40|431.11|428.71|431.61|429.21|431.61|429.21|431.11|428.71|0
1645107890000|2022-02-17 14:24:50|431.78|429.38|431.27|428.87|431.78|429.38|431.27|428.87|0
1645107900000|2022-02-17 14:25:00|431.44|429.04|431.61|429.21|431.61|429.21|431.44|429.04|0
1645107910000|2022-02-17 14:25:10|431.44|429.04|431.7|429.3|431.95|429.55|431.44|429.04|0
1645107920000|2022-02-17 14:25:20|431.78|429.38|431.95|429.55|431.95|429.55|431.7|429.3|0
1645107930000|2022-02-17 14:25:30|432.12|429.72|431.87|429.47|432.12|429.72|431.78|429.38|0
1645107940000|2022-02-17 14:25:40|431.95|429.55|431.95|429.55|432.12|429.72|431.95|429.55|0
1645107950000|2022-02-17 14:25:50|432.12|429.72|432.12|429.72|432.29|429.89|431.95|429.55|0
1645107960000|2022-02-17 14:26:00|432.29|429.89|432.29|429.89|432.29|429.89|432.12|429.72|0
1645107970000|2022-02-17 14:26:10|432.12|429.72|431.78|429.38|432.12|429.72|431.78|429.38|0
1645107980000|2022-02-17 14:26:20|431.95|429.55|431.7|429.3|431.95|429.55|431.7|429.3|0
1645107990000|2022-02-17 14:26:30|431.78|429.38|431.1|428.7|431.78|429.38|431.1|428.7|0
1645108000000|2022-02-17 14:26:40|431.19|428.79|431.19|428.79|431.19|428.79|431.19|428.79|0
1645108010000|2022-02-17 14:26:50|431.27|428.87|431.61|429.21|431.61|429.21|431.1|428.7|0
1645108020000|2022-02-17 14:27:00|431.78|429.38|431.95|429.55|431.95|429.55|431.78|429.38|0
1645108030000|2022-02-17 14:27:10|431.78|429.38|431.78|429.38|431.78|429.38|431.78|429.38|0
1645108040000|2022-02-17 14:27:20|431.44|429.04|431.78|429.38|431.78|429.38|431.44|429.04|0
1645108050000|2022-02-17 14:27:30|431.44|429.04|431.61|429.21|431.7|429.3|431.44|429.04|0
1645108060000|2022-02-17 14:27:40|432.12|429.72|433.13|430.73|433.13|430.73|432.12|429.72|0
1645108070000|2022-02-17 14:27:50|433.3|430.9|433.39|430.99|433.39|430.99|433.22|430.82|0
1645108080000|2022-02-17 14:28:00|433.3|430.9|433.47|431.07|433.81|431.41|433.3|430.9|0
1645108090000|2022-02-17 14:28:10|433.81|431.41|433.47|431.07|433.81|431.41|433.39|430.99|0
1645108100000|2022-02-17 14:28:20|433.98|431.58|433.64|431.24|433.98|431.58|433.64|431.24|0
1645108110000|2022-02-17 14:28:30|433.47|431.07|433.47|431.07|433.47|431.07|433.47|431.07|0
1645108120000|2022-02-17 14:28:40|433.64|431.24|433.64|431.24|433.64|431.24|433.47|431.07|0
1645108130000|2022-02-17 14:28:50|434.15|431.75|433.81|431.41|434.15|431.75|433.81|431.41|0
1645108140000|2022-02-17 14:29:00|434.15|431.75|433.98|431.58|434.15|431.75|433.98|431.58|0
1645108150000|2022-02-17 14:29:10|433.81|431.41|433.81|431.41|433.81|431.41|433.81|431.41|0
1645108160000|2022-02-17 14:29:20|433.64|431.24|433.81|431.41|433.81|431.41|433.64|431.24|0
1645108170000|2022-02-17 14:29:30|433.98|431.58|434.48|432.08|434.48|432.08|433.98|431.58|0
1645108180000|2022-02-17 14:29:40|434.23|431.83|434.48|432.08|434.48|432.08|434.23|431.83|0
1645108190000|2022-02-17 14:29:50|434.65|432.25|434.65|432.25|434.99|432.59|434.65|432.25|0
1645108200000|2022-02-17 14:30:00|432.54|430.14|433.13|430.73|433.47|431.07|432.54|430.14|0
1645108210000|2022-02-17 14:30:10|433.3|430.9|432.62|430.22|433.3|430.9|432.62|430.22|0
1645108220000|2022-02-17 14:30:20|432.96|430.56|432.79|430.39|432.96|430.56|431.95|429.55|0
1645108230000|2022-02-17 14:30:30|432.29|429.89|433.47|431.07|433.47|431.07|432.29|429.89|0
1645108240000|2022-02-17 14:30:40|433.98|431.58|432.45|430.05|433.98|431.58|432.45|430.05|0
1645108250000|2022-02-17 14:30:50|433.47|431.07|432.96|430.56|433.81|431.41|432.96|430.56|0
1645108260000|2022-02-17 14:31:00|432.28|429.88|432.45|430.05|432.45|430.05|432.12|429.72|0
1645108270000|2022-02-17 14:31:10|432.62|430.22|433.3|430.9|433.3|430.9|432.62|430.22|0
1645108280000|2022-02-17 14:31:20|432.96|430.56|434.15|431.75|434.15|431.75|432.96|430.56|0
1645108290000|2022-02-17 14:31:30|433.13|430.73|433.64|431.24|433.64|431.24|432.79|430.39|0
1645108300000|2022-02-17 14:31:40|433.47|431.07|434.48|432.08|434.48|432.08|433.47|431.07|0
1645108310000|2022-02-17 14:31:50|434.31|431.91|433.81|431.41|434.31|431.91|433.81|431.41|0
1645108320000|2022-02-17 14:32:00|433.98|431.58|434.48|432.08|434.48|432.08|433.47|431.07|0
1645108330000|2022-02-17 14:32:10|434.57|432.17|434.82|432.42|434.99|432.59|434.48|432.08|0
1645108340000|2022-02-17 14:32:20|436.01|433.61|434.99|432.59|436.01|433.61|434.48|432.08|0
1645108350000|2022-02-17 14:32:30|434.65|432.25|435.16|432.76|435.16|432.76|434.65|432.25|0
1645108360000|2022-02-17 14:32:40|434.31|431.91|435.16|432.76|435.16|432.76|434.31|431.91|0
1645108370000|2022-02-17 14:32:50|435.5|433.1|435.67|433.27|435.67|433.27|435.5|433.1|0
1645108380000|2022-02-17 14:33:00|435.5|433.1|436.01|433.61|436.01|433.61|435.5|433.1|0
1645108390000|2022-02-17 14:33:10|436.35|433.95|436.69|434.29|436.69|434.29|436.01|433.61|0
1645108400000|2022-02-17 14:33:20|436.86|434.46|436.01|433.61|436.86|434.46|436.01|433.61|0
1645108410000|2022-02-17 14:33:30|435.84|433.44|435.16|432.76|435.84|433.44|435.16|432.76|0
1645108420000|2022-02-17 14:33:40|435.5|433.1|434.65|432.25|435.5|433.1|434.48|432.08|0
1645108430000|2022-02-17 14:33:50|434.14|431.74|434.14|431.74|434.65|432.25|434.14|431.74|0
1645108440000|2022-02-17 14:34:00|433.98|431.58|434.82|432.42|434.82|432.42|433.3|430.9|0
1645108450000|2022-02-17 14:34:10|431.38|428.98|432.74|430.34|432.74|430.34|431.38|428.98|0
1645108460000|2022-02-17 14:34:20|433.17|430.77|433.86|431.46|433.86|431.46|433.17|430.77|0
1645108470000|2022-02-17 14:34:30|432.91|430.51|432.74|430.34|432.91|430.51|432.23|429.83|0
1645108480000|2022-02-17 14:34:40|436.01|433.61|435.67|433.27|436.01|433.61|435.67|433.27|0
1645108490000|2022-02-17 14:34:50|435.5|433.1|435.16|432.76|435.67|433.27|435.16|432.76|0
1645108500000|2022-02-17 14:35:00|434.65|432.25|434.14|431.74|434.65|432.25|434.14|431.74|0
1645108510000|2022-02-17 14:35:10|433.81|431.41|433.3|430.9|433.81|431.41|432.79|430.39|0
1645108520000|2022-02-17 14:35:20|434.31|431.91|434.57|432.17|434.57|432.17|433.81|431.41|0
1645108530000|2022-02-17 14:35:30|434.82|432.42|433.97|431.57|434.82|432.42|433.97|431.57|0
1645108540000|2022-02-17 14:35:40|434.23|431.83|434.91|432.51|434.99|432.59|434.23|431.83|0
1645108550000|2022-02-17 14:35:50|434.82|432.42|434.65|432.25|434.99|432.59|434.65|432.25|0
1645108560000|2022-02-17 14:36:00|434.48|432.08|434.65|432.25|434.65|432.25|434.31|431.91|0
1645108570000|2022-02-17 14:36:10|434.48|432.08|434.65|432.25|434.99|432.59|434.14|431.74|0
1645108580000|2022-02-17 14:36:20|433.97|431.57|434.82|432.42|435.5|433.1|433.97|431.57|0
1645108590000|2022-02-17 14:36:30|435.5|433.1|435.33|432.93|435.5|433.1|435.33|432.93|0
1645108600000|2022-02-17 14:36:40|435.16|432.76|434.65|432.25|435.16|432.76|434.65|432.25|0
1645108610000|2022-02-17 14:36:50|434.14|431.74|435.84|433.44|436.35|433.95|434.14|431.74|0
1645108620000|2022-02-17 14:37:00|434.99|432.59|434.65|432.25|434.99|432.59|434.48|432.08|0
1645108630000|2022-02-17 14:37:10|434.48|432.08|435.5|433.1|435.5|433.1|434.48|432.08|0
1645108640000|2022-02-17 14:37:20|435.16|432.76|435.5|433.1|435.5|433.1|435.08|432.68|0
1645108650000|2022-02-17 14:37:30|435.16|432.76|434.48|432.08|435.33|432.93|434.48|432.08|0
1645108660000|2022-02-17 14:37:40|434.31|431.91|434.31|431.91|434.82|432.42|434.31|431.91|0
1645108670000|2022-02-17 14:37:50|434.91|432.51|435.5|433.1|435.5|433.1|434.91|432.51|0
1645108680000|2022-02-17 14:38:00|435.67|433.27|435.16|432.76|435.67|433.27|435.16|432.76|0
1645108690000|2022-02-17 14:38:10|435.67|433.27|435.93|433.53|435.93|433.53|435.33|432.93|0
1645108700000|2022-02-17 14:38:20|436.35|433.95|436.86|434.46|436.86|434.46|436.01|433.61|0
1645108710000|2022-02-17 14:38:30|436.52|434.12|436.35|433.95|436.69|434.29|436.35|433.95|0
1645108720000|2022-02-17 14:38:40|436.86|434.46|436.35|433.95|436.86|434.46|436.35|433.95|0
1645108730000|2022-02-17 14:38:50|435.84|433.44|436.35|433.95|436.35|433.95|435.84|433.44|0
1645108740000|2022-02-17 14:39:00|435.84|433.44|436.1|433.7|436.35|433.95|435.84|433.44|0
1645108750000|2022-02-17 14:39:10|436.52|434.12|435.67|433.27|436.52|434.12|435.67|433.27|0
1645108760000|2022-02-17 14:39:20|434.65|432.25|434.82|432.42|434.82|432.42|434.65|432.25|0
1645108770000|2022-02-17 14:39:30|434.4|432|432.88|430.48|434.4|432|432.88|430.48|0
1645108780000|2022-02-17 14:39:40|433.47|431.07|433.63|431.23|433.8|431.4|432.96|430.56|0
1645108790000|2022-02-17 14:39:50|433.97|431.57|432.96|430.56|433.97|431.57|432.96|430.56|0
1645108800000|2022-02-17 14:40:00|432.45|430.05|431.44|429.04|432.45|430.05|431.27|428.87|0
1645108810000|2022-02-17 14:40:10|431.27|428.87|431.94|429.54|431.94|429.54|431.27|428.87|0
1645108820000|2022-02-17 14:40:20|431.77|429.37|433.05|430.65|433.05|430.65|431.77|429.37|0
1645108830000|2022-02-17 14:40:30|432.45|430.05|431.86|429.46|432.79|430.39|431.86|429.46|0
1645108840000|2022-02-17 14:40:40|431.77|429.37|432.96|430.56|432.96|430.56|431.77|429.37|0
1645108850000|2022-02-17 14:40:50|433.13|430.73|432.62|430.22|433.3|430.9|432.62|430.22|0
1645108860000|2022-02-17 14:41:00|433.13|430.73|433.63|431.23|433.97|431.57|433.13|430.73|0
1645108870000|2022-02-17 14:41:10|433.46|431.06|434.06|431.66|434.06|431.66|433.46|431.06|0
1645108880000|2022-02-17 14:41:20|433.8|431.4|434.99|432.59|434.99|432.59|433.8|431.4|0
1645108890000|2022-02-17 14:41:30|435.16|432.76|434.82|432.42|435.16|432.76|434.82|432.42|0
1645108900000|2022-02-17 14:41:40|434.57|432.17|434.65|432.25|434.65|432.25|434.48|432.08|0
1645108910000|2022-02-17 14:41:50|434.57|432.17|434.82|432.42|434.99|432.59|434.57|432.17|0
1645108920000|2022-02-17 14:42:00|434.99|432.59|435.16|432.76|435.16|432.76|434.91|432.51|0
1645108930000|2022-02-17 14:42:10|435.67|433.27|436.52|434.12|436.52|434.12|435.67|433.27|0
1645108940000|2022-02-17 14:42:20|435.93|433.53|435.16|432.76|436.18|433.78|435.16|432.76|0
1645108950000|2022-02-17 14:42:30|435.5|433.1|434.82|432.42|435.67|433.27|434.82|432.42|0
1645108960000|2022-02-17 14:42:40|435.84|433.44|436.69|434.29|436.69|434.29|435.84|433.44|0
1645108970000|2022-02-17 14:42:50|436.94|434.54|437.88|435.48|438.22|435.82|436.94|434.54|0
1645108980000|2022-02-17 14:43:00|437.71|435.31|436.77|434.37|437.71|435.31|436.77|434.37|0
1645108990000|2022-02-17 14:43:10|436.35|433.95|436.94|434.54|436.94|434.54|436.18|433.78|0
1645109000000|2022-02-17 14:43:20|437.37|434.97|438.22|435.82|438.22|435.82|437.37|434.97|0
1645109010000|2022-02-17 14:43:30|438.56|436.16|438.22|435.82|439.24|436.84|438.22|435.82|0
1645109020000|2022-02-17 14:43:40|438.39|435.99|438.56|436.16|439.24|436.84|438.39|435.99|0
1645109030000|2022-02-17 14:43:50|438.22|435.82|436.86|434.46|438.22|435.82|436.86|434.46|0
1645109040000|2022-02-17 14:44:00|437.03|434.63|436.09|433.69|437.03|434.63|436.09|433.69|0
1645109050000|2022-02-17 14:44:10|435.5|433.1|435.67|433.27|436.18|433.78|435.5|433.1|0
1645109060000|2022-02-17 14:44:20|435.33|432.93|435.67|433.27|435.67|433.27|434.82|432.42|0
1645109070000|2022-02-17 14:44:30|434.99|432.59|436.01|433.61|436.01|433.61|434.99|432.59|0
1645109080000|2022-02-17 14:44:40|436.18|433.78|435.67|433.27|436.18|433.78|435.67|433.27|0
1645109090000|2022-02-17 14:44:50|436.01|433.61|436.18|433.78|436.18|433.78|435.84|433.44|0
1645109100000|2022-02-17 14:45:00|435.67|433.27|436.69|434.29|436.69|434.29|435.67|433.27|0
1645109110000|2022-02-17 14:45:10|436.86|434.46|438.05|435.65|438.05|435.65|436.86|434.46|0
1645109120000|2022-02-17 14:45:20|437.88|435.48|437.88|435.48|437.88|435.48|437.37|434.97|0
1645109130000|2022-02-17 14:45:30|437.71|435.31|437.2|434.8|437.71|435.31|437.2|434.8|0
1645109140000|2022-02-17 14:45:40|436.86|434.46|437.54|435.14|437.54|435.14|436.52|434.12|0
1645109150000|2022-02-17 14:45:50|437.71|435.31|438.39|435.99|438.39|435.99|437.71|435.31|0
1645109160000|2022-02-17 14:46:00|438.9|436.5|439.07|436.67|439.07|436.67|438.39|435.99|0
1645109170000|2022-02-17 14:46:10|439.92|437.52|439.75|437.35|440.09|437.69|439.24|436.84|0
1645109180000|2022-02-17 14:46:20|440.26|437.86|439.84|437.44|440.26|437.86|439.24|436.84|0
1645109190000|2022-02-17 14:46:30|439.58|437.18|441.29|438.89|441.29|438.89|439.58|437.18|0
1645109200000|2022-02-17 14:46:40|440.26|437.86|441.29|438.89|441.29|438.89|440.26|437.86|0
1645109210000|2022-02-17 14:46:50|441.63|439.23|441.63|439.23|441.63|439.23|441.46|439.06|0
1645109220000|2022-02-17 14:47:00|441.8|439.4|440.95|438.55|441.8|439.4|440.95|438.55|0
1645109230000|2022-02-17 14:47:10|440.26|437.86|440.6|438.2|440.6|438.2|440.26|437.86|0
1645109240000|2022-02-17 14:47:20|441.12|438.72|440.43|438.03|441.12|438.72|440.43|438.03|0
1645109250000|2022-02-17 14:47:30|440.26|437.86|441.21|438.81|441.21|438.81|440.26|437.86|0
1645109260000|2022-02-17 14:47:40|441.29|438.89|441.63|439.23|441.63|439.23|441.29|438.89|0
1645109270000|2022-02-17 14:47:50|441.46|439.06|441.46|439.06|441.46|439.06|441.46|439.06|0
1645109280000|2022-02-17 14:48:00|441.29|438.89|441.12|438.72|441.46|439.06|440.95|438.55|0
1645109290000|2022-02-17 14:48:10|440.95|438.55|441.46|439.06|441.46|439.06|440.95|438.55|0
1645109300000|2022-02-17 14:48:20|441.03|438.63|441.46|439.06|441.46|439.06|440.95|438.55|0
1645109310000|2022-02-17 14:48:30|441.55|439.15|441.46|439.06|441.55|439.15|441.12|438.72|0
1645109320000|2022-02-17 14:48:40|441.97|439.57|443.34|440.94|443.68|441.28|441.97|439.57|0
1645109330000|2022-02-17 14:48:50|443|440.6|443.17|440.77|443.17|440.77|443|440.6|0
1645109340000|2022-02-17 14:49:00|443|440.6|442.14|439.74|443|440.6|442.14|439.74|0
1645109350000|2022-02-17 14:49:10|441.29|438.89|441.8|439.4|441.8|439.4|441.29|438.89|0
1645109360000|2022-02-17 14:49:20|441.46|439.06|441.29|438.89|441.63|439.23|441.29|438.89|0
1645109370000|2022-02-17 14:49:30|441.97|439.57|441.86|439.46|441.97|439.57|440.49|438.09|0
1645109380000|2022-02-17 14:49:40|441.51|439.11|442.54|440.14|442.54|440.14|441.51|439.11|0
1645109390000|2022-02-17 14:49:50|442.37|439.97|442.54|440.14|442.71|440.31|442.37|439.97|0
1645109400000|2022-02-17 14:50:00|442.37|439.97|442.88|440.48|442.88|440.48|442.37|439.97|0
1645109410000|2022-02-17 14:50:10|443.05|440.65|443.56|441.16|443.65|441.25|443.05|440.65|0
1645109420000|2022-02-17 14:50:20|443.39|440.99|443.9|441.5|443.9|441.5|443.22|440.82|0
1645109430000|2022-02-17 14:50:30|443.39|440.99|443.22|440.82|443.48|441.08|443.22|440.82|0
1645109440000|2022-02-17 14:50:40|443.56|441.16|443.9|441.5|443.9|441.5|443.31|440.91|0
1645109450000|2022-02-17 14:50:50|444.59|442.19|444.59|442.19|444.59|442.19|444.25|441.85|0
1645109460000|2022-02-17 14:51:00|443.9|441.5|444.42|442.02|444.42|442.02|443.82|441.42|0
1645109470000|2022-02-17 14:51:10|444.59|442.19|445.1|442.7|445.27|442.87|444.59|442.19|0
1645109480000|2022-02-17 14:51:20|445.45|443.05|445.96|443.56|445.96|443.56|445.45|443.05|0
1645109490000|2022-02-17 14:51:30|445.79|443.39|445.62|443.22|445.79|443.39|445.27|442.87|0
1645109500000|2022-02-17 14:51:40|445.79|443.39|445.96|443.56|445.96|443.56|445.62|443.22|0
1645109510000|2022-02-17 14:51:50|445.62|443.22|445.96|443.56|445.96|443.56|445.62|443.22|0
1645109520000|2022-02-17 14:52:00|445.79|443.39|446.13|443.73|446.13|443.73|445.79|443.39|0
1645109530000|2022-02-17 14:52:10|446.3|443.9|448.02|445.62|448.02|445.62|446.3|443.9|0
1645109540000|2022-02-17 14:52:20|448.19|445.79|448.37|445.97|448.37|445.97|448.19|445.79|0
1645109550000|2022-02-17 14:52:30|448.88|446.48|449.92|447.52|450.26|447.86|448.88|446.48|0
1645109560000|2022-02-17 14:52:40|450.09|447.69|448.02|445.62|450.09|447.69|448.02|445.62|0
1645109570000|2022-02-17 14:52:50|448.19|445.79|448.71|446.31|448.71|446.31|448.19|445.79|0
1645109580000|2022-02-17 14:53:00|448.54|446.14|447.85|445.45|448.54|446.14|447.85|445.45|0
1645109590000|2022-02-17 14:53:10|448.19|445.79|448.37|445.97|448.37|445.97|447.85|445.45|0
1645109600000|2022-02-17 14:53:20|447.85|445.45|447.85|445.45|447.85|445.45|447.42|445.02|0
1645109610000|2022-02-17 14:53:30|448.02|445.62|450.91|448.51|450.91|448.51|448.02|445.62|0
1645109620000|2022-02-17 14:53:40|449.38|446.98|450.07|447.67|450.07|447.67|449.38|446.98|0
1645109630000|2022-02-17 14:53:50|450.58|448.18|451.96|449.56|451.96|449.56|450.58|448.18|0
1645109640000|2022-02-17 14:54:00|451.62|449.22|451.79|449.39|451.79|449.39|451.27|448.87|0
1645109650000|2022-02-17 14:54:10|451.71|449.31|451.79|449.39|451.96|449.56|451.71|449.31|0
1645109660000|2022-02-17 14:54:20|452.31|449.91|452.65|450.25|452.65|450.25|452.31|449.91|0
1645109670000|2022-02-17 14:54:30|452.74|450.34|453.34|450.94|453.34|450.94|452.74|450.34|0
1645109680000|2022-02-17 14:54:40|453.51|451.11|453.95|451.55|454.03|451.63|453.51|451.11|0
1645109690000|2022-02-17 14:54:50|453.86|451.46|454.38|451.98|454.55|452.15|453.86|451.46|0
1645109700000|2022-02-17 14:55:00|453.51|451.11|453.43|451.03|453.51|451.11|453.34|450.94|0
1645109710000|2022-02-17 14:55:10|452.65|450.25|452.65|450.25|452.82|450.42|452.65|450.25|0
1645109720000|2022-02-17 14:55:20|452.31|449.91|451.62|449.22|452.31|449.91|451.62|449.22|0
1645109730000|2022-02-17 14:55:30|451.53|449.13|451.96|449.56|451.96|449.56|451.53|449.13|0
1645109740000|2022-02-17 14:55:40|452.13|449.73|452.48|450.08|452.48|450.08|452.13|449.73|0
1645109750000|2022-02-17 14:55:50|452.31|449.91|453|450.6|453|450.6|452.31|449.91|0
1645109760000|2022-02-17 14:56:00|452.48|450.08|452.91|450.51|452.91|450.51|452.48|450.08|0
1645109770000|2022-02-17 14:56:10|453|450.6|453|450.6|453|450.6|452.65|450.25|0
1645109780000|2022-02-17 14:56:20|453.17|450.77|453.17|450.77|453.6|451.2|453.17|450.77|0
1645109790000|2022-02-17 14:56:30|452.31|449.91|454.64|452.24|454.64|452.24|452.13|449.73|0
1645109800000|2022-02-17 14:56:40|454.2|451.8|452.99|450.59|454.2|451.8|452.99|450.59|0
1645109810000|2022-02-17 14:56:50|452.82|450.42|452.99|450.59|452.99|450.59|452.82|450.42|0
1645109820000|2022-02-17 14:57:00|453.17|450.77|453.69|451.29|453.69|451.29|453.17|450.77|0
1645109830000|2022-02-17 14:57:10|453.86|451.46|454.03|451.63|454.03|451.63|453.17|450.77|0
1645109840000|2022-02-17 14:57:20|453.51|451.11|452.48|450.08|453.51|451.11|452.48|450.08|0
1645109850000|2022-02-17 14:57:30|452.65|450.25|452.48|450.08|452.91|450.51|452.48|450.08|0
1645109860000|2022-02-17 14:57:40|452.3|449.9|451.96|449.56|452.3|449.9|451.96|449.56|0
1645109870000|2022-02-17 14:57:50|452.22|449.82|451.62|449.22|452.22|449.82|451.62|449.22|0
1645109880000|2022-02-17 14:58:00|451.44|449.04|451.79|449.39|451.79|449.39|451.44|449.04|0
1645109890000|2022-02-17 14:58:10|451.96|449.56|451.44|449.04|451.96|449.56|451.44|449.04|0
1645109900000|2022-02-17 14:58:20|450.93|448.53|451.1|448.7|451.1|448.7|450.93|448.53|0
1645109910000|2022-02-17 14:58:30|451.44|449.04|451.27|448.87|451.62|449.22|451.1|448.7|0
1645109920000|2022-02-17 14:58:40|451.44|449.04|452.05|449.65|452.13|449.73|451.44|449.04|0
1645109930000|2022-02-17 14:58:50|451.96|449.56|452.3|449.9|452.48|450.08|451.96|449.56|0
1645109940000|2022-02-17 14:59:00|452.99|450.59|453.51|451.11|453.51|451.11|452.99|450.59|0
1645109950000|2022-02-17 14:59:10|452.99|450.59|453.51|451.11|453.51|451.11|452.99|450.59|0
1645109960000|2022-02-17 14:59:20|453.86|451.46|453.6|451.2|453.86|451.46|453.34|450.94|0
1645109970000|2022-02-17 14:59:30|453.17|450.77|454.03|451.63|454.03|451.63|453.17|450.77|0
1645109980000|2022-02-17 14:59:40|454.2|451.8|454.03|451.63|454.2|451.8|453.86|451.46|0
1645109990000|2022-02-17 14:59:50|453.68|451.28|453.51|451.11|453.68|451.28|453.51|451.11|0
1645110000000|2022-02-17 15:00:00|453.68|451.28|454.38|451.98|454.38|451.98|453.68|451.28|0
1645110010000|2022-02-17 15:00:10|455.07|452.67|454.03|451.63|455.07|452.67|454.03|451.63|0
1645110020000|2022-02-17 15:00:20|454.72|452.32|455.68|453.28|455.68|453.28|454.72|452.32|0
1645110030000|2022-02-17 15:00:30|455.07|452.67|454.72|452.32|455.24|452.84|454.38|451.98|0
1645110040000|2022-02-17 15:00:40|454.89|452.49|454.72|452.32|454.89|452.49|454.72|452.32|0
1645110050000|2022-02-17 15:00:50|455.59|453.19|455.41|453.01|455.59|453.19|455.07|452.67|0
1645110060000|2022-02-17 15:01:00|455.76|453.36|455.93|453.53|455.93|453.53|455.59|453.19|0
1645110070000|2022-02-17 15:01:10|456.45|454.05|455.76|453.36|456.63|454.23|455.76|453.36|0
1645110080000|2022-02-17 15:01:20|455.59|453.19|455.24|452.84|455.59|453.19|455.24|452.84|0
1645110090000|2022-02-17 15:01:30|454.55|452.15|454.03|451.63|454.55|452.15|454.03|451.63|0
1645110100000|2022-02-17 15:01:40|454.37|451.97|454.03|451.63|454.37|451.97|454.03|451.63|0
1645110110000|2022-02-17 15:01:50|453.17|450.77|453.34|450.94|453.34|450.94|452.99|450.59|0
1645110120000|2022-02-17 15:02:00|453.68|451.28|454.03|451.63|454.03|451.63|453.68|451.28|0
1645110130000|2022-02-17 15:02:10|454.2|451.8|453.17|450.77|454.2|451.8|453.17|450.77|0
1645110140000|2022-02-17 15:02:20|453.51|451.11|453.86|451.46|453.86|451.46|453.51|451.11|0
1645110150000|2022-02-17 15:02:30|453.68|451.28|452.82|450.42|453.68|451.28|452.82|450.42|0
1645110160000|2022-02-17 15:02:40|452.65|450.25|452.99|450.59|452.99|450.59|452.3|449.9|0
1645110170000|2022-02-17 15:02:50|452.82|450.42|452.13|449.73|452.82|450.42|452.13|449.73|0
1645110180000|2022-02-17 15:03:00|452.39|449.99|452.48|450.08|453.17|450.77|452.39|449.99|0
1645110190000|2022-02-17 15:03:10|451.96|449.56|452.13|449.73|452.13|449.73|451.61|449.21|0
1645110200000|2022-02-17 15:03:20|452.3|449.9|452.48|450.08|452.48|450.08|451.61|449.21|0
1645110210000|2022-02-17 15:03:30|452.13|449.73|451.7|449.3|452.13|449.73|451.53|449.13|0
1645110220000|2022-02-17 15:03:40|451.61|449.21|450.75|448.35|451.61|449.21|450.58|448.18|0
1645110230000|2022-02-17 15:03:50|451.19|448.79|451.44|449.04|451.61|449.21|451.1|448.7|0
1645110240000|2022-02-17 15:04:00|451.61|449.21|451.36|448.96|451.61|449.21|451.1|448.7|0
1645110250000|2022-02-17 15:04:10|452.13|449.73|451.96|449.56|452.13|449.73|451.53|449.13|0
1645110260000|2022-02-17 15:04:20|452.13|449.73|451.44|449.04|452.13|449.73|451.44|449.04|0
1645110270000|2022-02-17 15:04:30|451.1|448.7|451.96|449.56|451.96|449.56|451.1|448.7|0
1645110280000|2022-02-17 15:04:40|451.79|449.39|451.44|449.04|451.79|449.39|451.44|449.04|0
1645110290000|2022-02-17 15:04:50|451.79|449.39|451.96|449.56|452.13|449.73|451.79|449.39|0
1645110300000|2022-02-17 15:05:00|451.61|449.21|452.13|449.73|452.13|449.73|451.61|449.21|0
1645110310000|2022-02-17 15:05:10|452.47|450.07|452.3|449.9|452.47|450.07|452.3|449.9|0
1645110320000|2022-02-17 15:05:20|452.82|450.42|452.65|450.25|453.34|450.94|452.65|450.25|0
1645110330000|2022-02-17 15:05:30|452.13|449.73|452.3|449.9|452.47|450.07|451.96|449.56|0
1645110340000|2022-02-17 15:05:40|452.13|449.73|452.22|449.82|452.3|449.9|452.13|449.73|0
1645110350000|2022-02-17 15:05:50|452.47|450.07|453.16|450.76|453.16|450.76|452.47|450.07|0
1645110360000|2022-02-17 15:06:00|452.65|450.25|452.3|449.9|452.65|450.25|452.3|449.9|0
1645110370000|2022-02-17 15:06:10|452.47|450.07|451.96|449.56|452.47|450.07|451.61|449.21|0
1645110380000|2022-02-17 15:06:20|452.13|449.73|451.96|449.56|452.13|449.73|451.96|449.56|0
1645110390000|2022-02-17 15:06:30|451.44|449.04|450.24|447.84|451.44|449.04|450.24|447.84|0
1645110400000|2022-02-17 15:06:40|450.92|448.52|450.58|448.18|450.92|448.52|450.58|448.18|0
1645110410000|2022-02-17 15:06:50|450.75|448.35|449.89|447.49|450.75|448.35|449.55|447.15|0
1645110420000|2022-02-17 15:07:00|450.06|447.66|449.55|447.15|450.06|447.66|449.55|447.15|0
1645110430000|2022-02-17 15:07:10|449.72|447.32|450.5|448.1|450.5|448.1|449.55|447.15|0
1645110440000|2022-02-17 15:07:20|450.58|448.18|450.58|448.18|450.58|448.18|450.41|448.01|0
1645110450000|2022-02-17 15:07:30|450.92|448.52|451.1|448.7|451.1|448.7|450.92|448.52|0
1645110460000|2022-02-17 15:07:40|450.92|448.52|451.27|448.87|451.27|448.87|450.75|448.35|0
1645110470000|2022-02-17 15:07:50|451.44|449.04|450.75|448.35|451.44|449.04|450.75|448.35|0
1645110480000|2022-02-17 15:08:00|450.58|448.18|450.41|448.01|450.58|448.18|450.41|448.01|0
1645110490000|2022-02-17 15:08:10|450.84|448.44|450.92|448.52|451.27|448.87|450.84|448.44|0
1645110500000|2022-02-17 15:08:20|450.58|448.18|451.01|448.61|451.01|448.61|450.58|448.18|0
1645110510000|2022-02-17 15:08:30|451.1|448.7|451.44|449.04|451.44|449.04|450.75|448.35|0
1645110520000|2022-02-17 15:08:40|451.61|449.21|451.61|449.21|451.61|449.21|451.61|449.21|0
1645110530000|2022-02-17 15:08:50|451.78|449.38|451.44|449.04|451.78|449.38|451.44|449.04|0
1645110540000|2022-02-17 15:09:00|450.92|448.52|451.1|448.7|451.1|448.7|450.92|448.52|0
1645110550000|2022-02-17 15:09:10|451.27|448.87|451.44|449.04|451.44|449.04|450.92|448.52|0
1645110560000|2022-02-17 15:09:20|451.1|448.7|452.13|449.73|452.13|449.73|451.1|448.7|0
1645110570000|2022-02-17 15:09:30|452.47|450.07|452.13|449.73|452.65|450.25|452.13|449.73|0
1645110580000|2022-02-17 15:09:40|449.2|446.8|450.92|448.52|450.92|448.52|449.2|446.8|0
1645110590000|2022-02-17 15:09:50|451.78|449.38|452.13|449.73|452.47|450.07|451.78|449.38|0
1645110600000|2022-02-17 15:10:00|451.96|449.56|451.96|449.56|452.47|450.07|451.96|449.56|0
1645110610000|2022-02-17 15:10:10|452.47|450.07|451.61|449.21|452.47|450.07|451.61|449.21|0
1645110620000|2022-02-17 15:10:20|450.75|448.35|450.92|448.52|450.92|448.52|450.58|448.18|0
1645110630000|2022-02-17 15:10:30|450.75|448.35|451.27|448.87|451.27|448.87|450.75|448.35|0
1645110640000|2022-02-17 15:10:40|451.44|449.04|450.75|448.35|451.44|449.04|450.75|448.35|0
1645110650000|2022-02-17 15:10:50|450.92|448.52|450.92|448.52|451.09|448.69|450.75|448.35|0
1645110660000|2022-02-17 15:11:00|451.53|449.13|451.96|449.56|452.3|449.9|451.53|449.13|0
1645110670000|2022-02-17 15:11:10|452.13|449.73|451.36|448.96|452.13|449.73|451.18|448.78|0
1645110680000|2022-02-17 15:11:20|451.61|449.21|451.96|449.56|451.96|449.56|451.61|449.21|0
1645110690000|2022-02-17 15:11:30|451.87|449.47|451.87|449.47|452.13|449.73|451.78|449.38|0
1645110700000|2022-02-17 15:11:40|451.96|449.56|452.13|449.73|452.22|449.82|451.61|449.21|0
1645110710000|2022-02-17 15:11:50|452.22|449.82|452.13|449.73|452.22|449.82|451.96|449.56|0
1645110720000|2022-02-17 15:12:00|452.47|450.07|451.78|449.38|452.47|450.07|451.78|449.38|0
1645110730000|2022-02-17 15:12:10|451.61|449.21|450.75|448.35|451.61|449.21|450.75|448.35|0
1645110740000|2022-02-17 15:12:20|450.92|448.52|450.41|448.01|451.09|448.69|450.41|448.01|0
1645110750000|2022-02-17 15:12:30|450.06|447.66|450.23|447.83|450.23|447.83|450.06|447.66|0
1645110760000|2022-02-17 15:12:40|450.58|448.18|451.27|448.87|451.27|448.87|450.58|448.18|0
1645110770000|2022-02-17 15:12:50|451.61|449.21|451.44|449.04|451.61|449.21|451.27|448.87|0
1645110780000|2022-02-17 15:13:00|451.61|449.21|451.61|449.21|451.61|449.21|451.36|448.96|0
1645110790000|2022-02-17 15:13:10|451.78|449.38|451.78|449.38|451.78|449.38|451.61|449.21|0
1645110800000|2022-02-17 15:13:20|451.61|449.21|451.27|448.87|451.7|449.3|451.27|448.87|0
1645110810000|2022-02-17 15:13:30|451.18|448.78|451.36|448.96|451.36|448.96|451.18|448.78|0
1645110820000|2022-02-17 15:13:40|451.27|448.87|450.06|447.66|451.27|448.87|450.06|447.66|0
1645110830000|2022-02-17 15:13:50|450.23|447.83|449.98|447.58|450.23|447.83|449.98|447.58|0
1645110840000|2022-02-17 15:14:00|450.58|448.18|449.81|447.41|450.58|448.18|449.81|447.41|0
1645110850000|2022-02-17 15:14:10|449.55|447.15|448.17|445.77|449.55|447.15|448.17|445.77|0
1645110860000|2022-02-17 15:14:20|448.86|446.46|449.37|446.97|449.37|446.97|448.69|446.29|0
1645110870000|2022-02-17 15:14:30|449.2|446.8|448.52|446.12|449.2|446.8|448.52|446.12|0
1645110880000|2022-02-17 15:14:40|448.6|446.2|448.09|445.69|448.6|446.2|448|445.6|0
1645110890000|2022-02-17 15:14:50|447.49|445.09|447.83|445.43|447.83|445.43|447.49|445.09|0
1645110900000|2022-02-17 15:15:00|448.17|445.77|448.52|446.12|448.52|446.12|448.17|445.77|0
1645110910000|2022-02-17 15:15:10|448.86|446.46|447.83|445.43|448.86|446.46|447.83|445.43|0
1645110920000|2022-02-17 15:15:20|447.66|445.26|447.66|445.26|448.17|445.77|447.66|445.26|0
1645110930000|2022-02-17 15:15:30|448|445.6|448.17|445.77|448.34|445.94|448|445.6|0
1645110940000|2022-02-17 15:15:40|448.34|445.94|448.95|446.55|448.95|446.55|448.34|445.94|0
1645110950000|2022-02-17 15:15:50|448.86|446.46|449.37|446.97|449.37|446.97|448.86|446.46|0
1645110960000|2022-02-17 15:16:00|449.55|447.15|449.37|446.97|449.55|447.15|449.2|446.8|0
1645110970000|2022-02-17 15:16:10|449.72|447.32|449.46|447.06|449.89|447.49|449.37|446.97|0
1645110980000|2022-02-17 15:16:20|449.89|447.49|450.58|448.18|450.58|448.18|449.89|447.49|0
1645110990000|2022-02-17 15:16:30|450.4|448|451.09|448.69|451.09|448.69|450.4|448|0
1645111000000|2022-02-17 15:16:40|451.44|449.04|451.44|449.04|451.44|449.04|451.26|448.86|0
1645111010000|2022-02-17 15:16:50|450.75|448.35|450.92|448.52|450.92|448.52|450.58|448.18|0
1645111020000|2022-02-17 15:17:00|451.26|448.86|450.75|448.35|451.26|448.86|450.67|448.27|0
1645111030000|2022-02-17 15:17:10|450.23|447.83|451.09|448.69|451.44|449.04|450.23|447.83|0
1645111040000|2022-02-17 15:17:20|451.01|448.61|450.58|448.18|451.01|448.61|450.58|448.18|0
1645111050000|2022-02-17 15:17:30|450.4|448|450.06|447.66|450.58|448.18|450.06|447.66|0
1645111060000|2022-02-17 15:17:40|450.4|448|450.75|448.35|450.75|448.35|450.4|448|0
1645111070000|2022-02-17 15:17:50|450.92|448.52|450.92|448.52|451.26|448.86|450.92|448.52|0
1645111080000|2022-02-17 15:18:00|450.75|448.35|451.09|448.69|451.09|448.69|450.4|448|0
1645111090000|2022-02-17 15:18:10|450.92|448.52|450.75|448.35|451.26|448.86|450.75|448.35|0
1645111100000|2022-02-17 15:18:20|451.26|448.86|451.44|449.04|451.95|449.55|451.26|448.86|0
1645111110000|2022-02-17 15:18:30|451.61|449.21|451.78|449.38|451.78|449.38|451.61|449.21|0
1645111120000|2022-02-17 15:18:40|451.61|449.21|451.44|449.04|451.61|449.21|451.26|448.86|0
1645111130000|2022-02-17 15:18:50|452.13|449.73|451.95|449.55|452.13|449.73|451.78|449.38|0
1645111140000|2022-02-17 15:19:00|451.61|449.21|451.61|449.21|451.61|449.21|451.09|448.69|0
1645111150000|2022-02-17 15:19:10|451.26|448.86|451.61|449.21|451.61|449.21|451.26|448.86|0
1645111160000|2022-02-17 15:19:20|451.78|449.38|452.64|450.24|452.99|450.59|451.78|449.38|0
1645111170000|2022-02-17 15:19:30|452.3|449.9|452.3|449.9|452.3|449.9|452.3|449.9|0
1645111180000|2022-02-17 15:19:40|452.47|450.07|452.64|450.24|452.64|450.24|452.47|450.07|0
1645111190000|2022-02-17 15:19:50|452.99|450.59|452.99|450.59|452.99|450.59|452.64|450.24|0
1645111200000|2022-02-17 15:20:00|453.5|451.1|453.33|450.93|453.5|451.1|453.33|450.93|0
1645111210000|2022-02-17 15:20:10|453.5|451.1|453.33|450.93|454.2|451.8|453.33|450.93|0
1645111220000|2022-02-17 15:20:20|453.5|451.1|453.33|450.93|453.5|451.1|452.99|450.59|0
1645111230000|2022-02-17 15:20:30|453.16|450.76|454.2|451.8|454.2|451.8|453.16|450.76|0
1645111240000|2022-02-17 15:20:40|454.37|451.97|454.54|452.14|454.54|452.14|454.37|451.97|0
1645111250000|2022-02-17 15:20:50|454.89|452.49|455.06|452.66|455.06|452.66|454.89|452.49|0
1645111260000|2022-02-17 15:21:00|455.41|453.01|456.1|453.7|456.1|453.7|455.41|453.01|0
1645111270000|2022-02-17 15:21:10|456.45|454.05|456.54|454.14|456.97|454.57|456.45|454.05|0
1645111280000|2022-02-17 15:21:20|456.79|454.39|456.62|454.22|456.97|454.57|456.62|454.22|0
1645111290000|2022-02-17 15:21:30|456.27|453.87|456.79|454.39|456.79|454.39|456.1|453.7|0
1645111300000|2022-02-17 15:21:40|456.97|454.57|457.31|454.91|457.49|455.09|456.97|454.57|0
1645111310000|2022-02-17 15:21:50|457.49|455.09|457.66|455.26|457.83|455.43|457.49|455.09|0
1645111320000|2022-02-17 15:22:00|457.83|455.43|456.96|454.56|458.01|455.61|456.96|454.56|0
1645111330000|2022-02-17 15:22:10|456.62|454.22|457.14|454.74|457.49|455.09|456.62|454.22|0
1645111340000|2022-02-17 15:22:20|456.62|454.22|456.44|454.04|456.62|454.22|455.92|453.52|0
1645111350000|2022-02-17 15:22:30|456.96|454.56|456.79|454.39|456.96|454.56|456.79|454.39|0
1645111360000|2022-02-17 15:22:40|456.44|454.04|456.62|454.22|456.62|454.22|456.44|454.04|0
1645111370000|2022-02-17 15:22:50|456.44|454.04|456.96|454.56|456.96|454.56|456.44|454.04|0
1645111380000|2022-02-17 15:23:00|456.62|454.22|456.27|453.87|456.62|454.22|456.1|453.7|0
1645111390000|2022-02-17 15:23:10|456.44|454.04|456.96|454.56|456.96|454.56|456.44|454.04|0
1645111400000|2022-02-17 15:23:20|457.05|454.65|456.79|454.39|457.05|454.65|456.79|454.39|0
1645111410000|2022-02-17 15:23:30|456.96|454.56|457.14|454.74|457.14|454.74|456.96|454.56|0
1645111420000|2022-02-17 15:23:40|456.96|454.56|456.96|454.56|457.14|454.74|456.96|454.56|0
1645111430000|2022-02-17 15:23:50|456.79|454.39|456.27|453.87|456.79|454.39|456.27|453.87|0
1645111440000|2022-02-17 15:24:00|456.62|454.22|456.96|454.56|456.96|454.56|456.62|454.22|0
1645111450000|2022-02-17 15:24:10|457.14|454.74|457.31|454.91|457.4|455|457.14|454.74|0
1645111460000|2022-02-17 15:24:20|456.79|454.39|457.05|454.65|457.05|454.65|456.79|454.39|0
1645111470000|2022-02-17 15:24:30|456.79|454.39|456.96|454.56|456.96|454.56|456.62|454.22|0
1645111480000|2022-02-17 15:24:40|457.14|454.74|457.31|454.91|457.31|454.91|456.96|454.56|0
1645111490000|2022-02-17 15:24:50|456.79|454.39|455.75|453.35|456.96|454.56|455.75|453.35|0
1645111500000|2022-02-17 15:25:00|455.92|453.52|456.96|454.56|456.96|454.56|455.92|453.52|0
1645111510000|2022-02-17 15:25:10|457.14|454.74|458.1|455.7|458.1|455.7|456.96|454.56|0
1645111520000|2022-02-17 15:25:20|458|455.6|458.7|456.3|459.05|456.65|458|455.6|0
1645111530000|2022-02-17 15:25:30|458.53|456.13|458.35|455.95|458.7|456.3|458.35|455.95|0
1645111540000|2022-02-17 15:25:40|458.44|456.04|458.7|456.3|458.7|456.3|458.18|455.78|0
1645111550000|2022-02-17 15:25:50|458.35|455.95|458.53|456.13|458.53|456.13|458.35|455.95|0
1645111560000|2022-02-17 15:26:00|458.79|456.39|459.22|456.82|459.22|456.82|458.53|456.13|0
1645111570000|2022-02-17 15:26:10|458.87|456.47|459.22|456.82|459.22|456.82|458.87|456.47|0
1645111580000|2022-02-17 15:26:20|459.39|456.99|458.53|456.13|459.39|456.99|458.53|456.13|0
1645111590000|2022-02-17 15:26:30|458.35|455.95|458.7|456.3|458.7|456.3|458.35|455.95|0
1645111600000|2022-02-17 15:26:40|458.53|456.13|458.35|455.95|458.7|456.3|458.35|455.95|0
1645111610000|2022-02-17 15:26:50|459.05|456.65|458.35|455.95|459.05|456.65|458.35|455.95|0
1645111620000|2022-02-17 15:27:00|458.53|456.13|458.7|456.3|458.87|456.47|458.53|456.13|0
1645111630000|2022-02-17 15:27:10|458.53|456.13|458.53|456.13|458.53|456.13|458.53|456.13|0
1645111640000|2022-02-17 15:27:20|458.35|455.95|458|455.6|458.35|455.95|457.83|455.43|0
1645111650000|2022-02-17 15:27:30|457.83|455.43|457.66|455.26|458.18|455.78|457.66|455.26|0
1645111660000|2022-02-17 15:27:40|457.83|455.43|457.48|455.08|457.83|455.43|457.48|455.08|0
1645111670000|2022-02-17 15:27:50|457.31|454.91|457.83|455.43|457.83|455.43|457.31|454.91|0
1645111680000|2022-02-17 15:28:00|457.66|455.26|458.35|455.95|458.35|455.95|457.66|455.26|0
1645111690000|2022-02-17 15:28:10|458.18|455.78|457.31|454.91|458.18|455.78|457.31|454.91|0
1645111700000|2022-02-17 15:28:20|456.44|454.04|456.62|454.22|456.96|454.56|456.44|454.04|0
1645111710000|2022-02-17 15:28:30|456.79|454.39|458|455.6|458|455.6|456.79|454.39|0
1645111720000|2022-02-17 15:28:40|458.09|455.69|458|455.6|458.35|455.95|458|455.6|0
1645111730000|2022-02-17 15:28:50|457.83|455.43|458.7|456.3|458.7|456.3|457.83|455.43|0
1645111740000|2022-02-17 15:29:00|458.52|456.12|458.44|456.04|458.7|456.3|458.44|456.04|0
1645111750000|2022-02-17 15:29:10|458.7|456.3|458.52|456.12|458.7|456.3|458.18|455.78|0
1645111760000|2022-02-17 15:29:20|458.44|456.04|458.35|455.95|458.7|456.3|458.35|455.95|0
1645111770000|2022-02-17 15:29:30|459.05|456.65|459.05|456.65|459.39|456.99|459.05|456.65|0
1645111780000|2022-02-17 15:29:40|458.87|456.47|459.05|456.65|459.05|456.65|458.7|456.3|0
1645111790000|2022-02-17 15:29:50|459.22|456.82|458.87|456.47|459.22|456.82|458.87|456.47|0
1645111800000|2022-02-17 15:30:00|459.22|456.82|459.74|457.34|460.09|457.69|459.22|456.82|0
1645111810000|2022-02-17 15:30:10|459.39|456.99|459.92|457.52|459.92|457.52|459.39|456.99|0
1645111820000|2022-02-17 15:30:20|460.09|457.69|458.96|456.56|460.09|457.69|458.96|456.56|0
1645111830000|2022-02-17 15:30:30|458.35|455.95|458.18|455.78|458.35|455.95|458|455.6|0
1645111840000|2022-02-17 15:30:40|457.66|455.26|457.66|455.26|457.66|455.26|456.96|454.56|0
1645111850000|2022-02-17 15:30:50|457.31|454.91|457.66|455.26|458.18|455.78|457.31|454.91|0
1645111860000|2022-02-17 15:31:00|457.31|454.91|456.79|454.39|457.48|455.08|456.79|454.39|0
1645111870000|2022-02-17 15:31:10|456.1|453.7|456.27|453.87|456.27|453.87|456.1|453.7|0
1645111880000|2022-02-17 15:31:20|456.44|454.04|456.44|454.04|456.61|454.21|456.44|454.04|0
1645111890000|2022-02-17 15:31:30|456.1|453.7|456.61|454.21|456.61|454.21|456.1|453.7|0
1645111900000|2022-02-17 15:31:40|456.44|454.04|456.27|453.87|456.44|454.04|456.09|453.69|0
1645111910000|2022-02-17 15:31:50|456.44|454.04|455.75|453.35|456.61|454.21|455.75|453.35|0
1645111920000|2022-02-17 15:32:00|455.58|453.18|455.92|453.52|456.44|454.04|455.58|453.18|0
1645111930000|2022-02-17 15:32:10|455.58|453.18|456.09|453.69|456.09|453.69|455.58|453.18|0
1645111940000|2022-02-17 15:32:20|455.75|453.35|455.58|453.18|455.75|453.35|455.58|453.18|0
1645111950000|2022-02-17 15:32:30|455.06|452.66|455.06|452.66|455.06|452.66|454.88|452.48|0
1645111960000|2022-02-17 15:32:40|455.4|453|456.09|453.69|456.09|453.69|455.4|453|0
1645111970000|2022-02-17 15:32:50|456.27|453.87|455.92|453.52|456.27|453.87|455.92|453.52|0
1645111980000|2022-02-17 15:33:00|456.27|453.87|456.79|454.39|456.79|454.39|456.27|453.87|0
1645111990000|2022-02-17 15:33:10|456.44|454.04|456.44|454.04|456.79|454.39|456.44|454.04|0
1645112000000|2022-02-17 15:33:20|456.36|453.96|456.27|453.87|456.44|454.04|456.27|453.87|0
1645112010000|2022-02-17 15:33:30|455.92|453.52|456.27|453.87|456.27|453.87|455.92|453.52|0
1645112020000|2022-02-17 15:33:40|456.09|453.69|456.61|454.21|456.61|454.21|456.09|453.69|0
1645112030000|2022-02-17 15:33:50|456.09|453.69|456.79|454.39|456.79|454.39|456.09|453.69|0
1645112040000|2022-02-17 15:34:00|457.13|454.73|456.79|454.39|457.13|454.73|456.61|454.21|0
1645112050000|2022-02-17 15:34:10|456.61|454.21|456.61|454.21|456.79|454.39|456.61|454.21|0
1645112060000|2022-02-17 15:34:20|456.27|453.87|456.61|454.21|456.79|454.39|456.27|453.87|0
1645112070000|2022-02-17 15:34:30|456.44|454.04|456.27|453.87|456.44|454.04|455.92|453.52|0
1645112080000|2022-02-17 15:34:40|456.44|454.04|456.53|454.13|456.53|454.13|456.27|453.87|0
1645112090000|2022-02-17 15:34:50|456.61|454.21|453.53|451.13|456.79|454.39|453.53|451.13|0
1645112100000|2022-02-17 15:35:00|454.06|451.66|452.42|450.02|454.06|451.66|452.25|449.85|0
1645112110000|2022-02-17 15:35:10|454.4|452|454.23|451.83|454.58|452.18|454.23|451.83|0
1645112120000|2022-02-17 15:35:20|455.22|452.82|455.22|452.82|455.22|452.82|454.7|452.3|0
1645112130000|2022-02-17 15:35:30|454.97|452.57|456.09|453.69|456.09|453.69|454.97|452.57|0
1645112140000|2022-02-17 15:35:40|456.27|453.87|455.75|453.35|456.27|453.87|455.75|453.35|0
1645112150000|2022-02-17 15:35:50|455.92|453.52|456.09|453.69|456.27|453.87|455.92|453.52|0
1645112160000|2022-02-17 15:36:00|455.75|453.35|455.4|453|455.75|453.35|455.4|453|0
1645112170000|2022-02-17 15:36:10|455.22|452.82|455.22|452.82|455.49|453.09|455.22|452.82|0
1645112180000|2022-02-17 15:36:20|455.05|452.65|454.88|452.48|455.05|452.65|454.88|452.48|0
1645112190000|2022-02-17 15:36:30|454.7|452.3|454.53|452.13|454.7|452.3|454.18|451.78|0
1645112200000|2022-02-17 15:36:40|454.7|452.3|454.88|452.48|454.88|452.48|454.36|451.96|0
1645112210000|2022-02-17 15:36:50|455.4|453|455.4|453|455.4|453|455.22|452.82|0
1645112220000|2022-02-17 15:37:00|455.57|453.17|455.75|453.35|455.75|453.35|455.22|452.82|0
1645112230000|2022-02-17 15:37:10|455.57|453.17|455.57|453.17|455.57|453.17|455.57|453.17|0
1645112240000|2022-02-17 15:37:20|455.92|453.52|456.62|454.22|456.62|454.22|455.92|453.52|0
1645112250000|2022-02-17 15:37:30|456.27|453.87|455.57|453.17|456.27|453.87|455.57|453.17|0
1645112260000|2022-02-17 15:37:40|455.75|453.35|455.4|453|455.75|453.35|455.4|453|0
1645112270000|2022-02-17 15:37:50|455.92|453.52|455.75|453.35|455.92|453.52|455.75|453.35|0
1645112280000|2022-02-17 15:38:00|455.4|453|455.14|452.74|455.57|453.17|455.14|452.74|0
1645112290000|2022-02-17 15:38:10|455.22|452.82|455.4|453|455.4|453|455.22|452.82|0
1645112300000|2022-02-17 15:38:20|454.88|452.48|454.88|452.48|454.88|452.48|454.88|452.48|0
1645112310000|2022-02-17 15:38:30|455.05|452.65|454.35|451.95|455.05|452.65|454.35|451.95|0
1645112320000|2022-02-17 15:38:40|454.18|451.78|453.83|451.43|454.18|451.78|453.83|451.43|0
1645112330000|2022-02-17 15:38:50|454.18|451.78|455.05|452.65|455.05|452.65|454.18|451.78|0
1645112340000|2022-02-17 15:39:00|455.22|452.82|454.18|451.78|455.22|452.82|454.18|451.78|0
1645112350000|2022-02-17 15:39:10|454.01|451.61|454.18|451.78|454.18|451.78|454.01|451.61|0
1645112360000|2022-02-17 15:39:20|454.35|451.95|454.01|451.61|454.35|451.95|454.01|451.61|0
1645112370000|2022-02-17 15:39:30|453.49|451.09|453.49|451.09|453.49|451.09|453.31|450.91|0
1645112380000|2022-02-17 15:39:40|453.31|450.91|453.49|451.09|453.66|451.26|453.31|450.91|0
1645112390000|2022-02-17 15:39:50|453.66|451.26|453.4|451|453.66|451.26|453.4|451|0
1645112400000|2022-02-17 15:40:00|453.66|451.26|454.18|451.78|454.18|451.78|453.66|451.26|0
1645112410000|2022-02-17 15:40:10|454.53|452.13|454.88|452.48|455.05|452.65|454.53|452.13|0
1645112420000|2022-02-17 15:40:20|454.7|452.3|454.35|451.95|454.7|452.3|454.01|451.61|0
1645112430000|2022-02-17 15:40:30|454.18|451.78|455.05|452.65|455.05|452.65|454.18|451.78|0
1645112440000|2022-02-17 15:40:40|455.4|453|455.4|453|455.4|453|455.4|453|0
1645112450000|2022-02-17 15:40:50|455.57|453.17|455.57|453.17|455.57|453.17|455.22|452.82|0
1645112460000|2022-02-17 15:41:00|455.22|452.82|454.35|451.95|455.22|452.82|454.35|451.95|0
1645112470000|2022-02-17 15:41:10|454.18|451.78|453.66|451.26|454.18|451.78|453.66|451.26|0
1645112480000|2022-02-17 15:41:20|453.83|451.43|453.66|451.26|453.83|451.43|453.66|451.26|0
1645112490000|2022-02-17 15:41:30|453.75|451.35|453.49|451.09|453.75|451.35|453.49|451.09|0
1645112500000|2022-02-17 15:41:40|453.31|450.91|453.66|451.26|453.66|451.26|453.31|450.91|0
1645112510000|2022-02-17 15:41:50|453.83|451.43|454.1|451.7|454.1|451.7|453.66|451.26|0
1645112520000|2022-02-17 15:42:00|454.18|451.78|453.83|451.43|454.35|451.95|453.83|451.43|0
1645112530000|2022-02-17 15:42:10|453.66|451.26|453.83|451.43|453.83|451.43|453.49|451.09|0
1645112540000|2022-02-17 15:42:20|454.01|451.61|453.83|451.43|454.01|451.61|453.83|451.43|0
1645112550000|2022-02-17 15:42:30|453.66|451.26|453.49|451.09|453.66|451.26|453.31|450.91|0
1645112560000|2022-02-17 15:42:40|453.66|451.26|453.66|451.26|453.66|451.26|453.49|451.09|0
1645112570000|2022-02-17 15:42:50|454.01|451.61|453.49|451.09|454.01|451.61|453.31|450.91|0
1645112580000|2022-02-17 15:43:00|453.4|451|453.66|451.26|453.66|451.26|453.4|451|0
1645112590000|2022-02-17 15:43:10|453.14|450.74|453.14|450.74|453.14|450.74|452.96|450.56|0
1645112600000|2022-02-17 15:43:20|453.31|450.91|453.31|450.91|453.66|451.26|453.31|450.91|0
1645112610000|2022-02-17 15:43:30|452.96|450.56|453.14|450.74|453.14|450.74|452.79|450.39|0
1645112620000|2022-02-17 15:43:40|453.23|450.83|452.79|450.39|453.23|450.83|452.79|450.39|0
1645112630000|2022-02-17 15:43:50|453.14|450.74|453.14|450.74|453.14|450.74|452.96|450.56|0
1645112640000|2022-02-17 15:44:00|453.31|450.91|453.83|451.43|454.01|451.61|453.31|450.91|0
1645112650000|2022-02-17 15:44:10|453.66|451.26|453.48|451.08|453.66|451.26|453.31|450.91|0
1645112670000|2022-02-17 15:44:30|453.66|451.26|452.96|450.56|453.66|451.26|452.96|450.56|0
1645112680000|2022-02-17 15:44:40|453.14|450.74|453.31|450.91|453.31|450.91|453.14|450.74|0
1645112690000|2022-02-17 15:44:50|453.66|451.26|453.48|451.08|453.66|451.26|453.31|450.91|0
1645112700000|2022-02-17 15:45:00|454.01|451.61|453.66|451.26|454.01|451.61|453.66|451.26|0
1645112710000|2022-02-17 15:45:10|454.01|451.61|454.01|451.61|454.35|451.95|454.01|451.61|0
1645112720000|2022-02-17 15:45:20|454.18|451.78|454.18|451.78|454.18|451.78|454.01|451.61|0
1645112730000|2022-02-17 15:45:30|454.01|451.61|455.22|452.82|455.22|452.82|454.01|451.61|0
1645112740000|2022-02-17 15:45:40|455.4|453|455.22|452.82|455.74|453.34|455.22|452.82|0
1645112750000|2022-02-17 15:45:50|455.4|453|455.92|453.52|456.27|453.87|455.4|453|0
1645112760000|2022-02-17 15:46:00|456.61|454.21|457.14|454.74|457.14|454.74|456.61|454.21|0
1645112770000|2022-02-17 15:46:10|457.31|454.91|457.66|455.26|457.66|455.26|457.31|454.91|0
1645112780000|2022-02-17 15:46:20|457.14|454.74|454.53|452.13|457.14|454.74|454.53|452.13|0
1645112790000|2022-02-17 15:46:30|453.31|450.91|450.89|448.49|453.31|450.91|450.89|448.49|0
1645112800000|2022-02-17 15:46:40|450.54|448.14|452.27|449.87|452.27|449.87|450.37|447.97|0
1645112810000|2022-02-17 15:46:50|452.96|450.56|454.53|452.13|454.53|452.13|452.96|450.56|0
1645112820000|2022-02-17 15:47:00|454.7|452.3|453.66|451.26|454.7|452.3|453.66|451.26|0
1645112830000|2022-02-17 15:47:10|452.62|450.22|456.44|454.04|457.14|454.74|452.62|450.22|0
1645112840000|2022-02-17 15:47:20|454.87|452.47|453.66|451.26|454.87|452.47|453.66|451.26|0
1645112850000|2022-02-17 15:47:30|453.48|451.08|454.18|451.78|454.35|451.95|453.4|451|0
1645112860000|2022-02-17 15:47:40|453.83|451.43|454.18|451.78|454.18|451.78|453.66|451.26|0
1645112870000|2022-02-17 15:47:50|453.92|451.52|455.05|452.65|455.05|452.65|453.92|451.52|0
1645112880000|2022-02-17 15:48:00|454.7|452.3|455.92|453.52|455.92|453.52|454.53|452.13|0
1645112890000|2022-02-17 15:48:10|455.57|453.17|455.57|453.17|455.57|453.17|455.39|452.99|0
1645112900000|2022-02-17 15:48:20|455.74|453.34|455.57|453.17|455.74|453.34|455.57|453.17|0
1645112910000|2022-02-17 15:48:30|455.74|453.34|456.09|453.69|456.09|453.69|455.74|453.34|0
1645112920000|2022-02-17 15:48:40|456.44|454.04|456.61|454.21|456.61|454.21|456.44|454.04|0
1645112930000|2022-02-17 15:48:50|456.79|454.39|456.26|453.86|456.79|454.39|456.26|453.86|0
1645112940000|2022-02-17 15:49:00|455.57|453.17|455.57|453.17|455.74|453.34|455.57|453.17|0
1645112950000|2022-02-17 15:49:10|455.66|453.26|455.74|453.34|455.74|453.34|455.14|452.74|0
1645112960000|2022-02-17 15:49:20|455.92|453.52|455.74|453.34|455.92|453.52|455.39|452.99|0
1645112970000|2022-02-17 15:49:30|455.48|453.08|456.09|453.69|456.09|453.69|455.48|453.08|0
1645112980000|2022-02-17 15:49:40|455.92|453.52|455.05|452.65|455.92|453.52|455.05|452.65|0
1645112990000|2022-02-17 15:49:50|454.7|452.3|455.57|453.17|455.57|453.17|454.7|452.3|0
1645113000000|2022-02-17 15:50:00|454.7|452.3|455.57|453.17|455.57|453.17|454.7|452.3|0
1645113010000|2022-02-17 15:50:10|455.39|452.99|455.92|453.52|455.92|453.52|455.39|452.99|0
1645113020000|2022-02-17 15:50:20|455.74|453.34|456.09|453.69|456.09|453.69|455.74|453.34|0
1645113030000|2022-02-17 15:50:30|456.26|453.86|455.57|453.17|456.26|453.86|455.57|453.17|0
1645113040000|2022-02-17 15:50:40|455.74|453.34|455.74|453.34|455.74|453.34|455.57|453.17|0
1645113050000|2022-02-17 15:50:50|456.09|453.69|456.26|453.86|456.26|453.86|455.92|453.52|0
1645113060000|2022-02-17 15:51:00|456.96|454.56|456.09|453.69|456.96|454.56|456.09|453.69|0
1645113070000|2022-02-17 15:51:10|456.26|453.86|456.09|453.69|456.26|453.86|455.92|453.52|0
1645113080000|2022-02-17 15:51:20|455.57|453.17|456.35|453.95|456.35|453.95|455.57|453.17|0
1645113090000|2022-02-17 15:51:30|456.79|454.39|457.13|454.73|457.31|454.91|456.79|454.39|0
1645113100000|2022-02-17 15:51:40|457.31|454.91|457.48|455.08|457.48|455.08|457.31|454.91|0
1645113110000|2022-02-17 15:51:50|457.83|455.43|457.83|455.43|458.01|455.61|457.83|455.43|0
1645113120000|2022-02-17 15:52:00|458.01|455.61|456.79|454.39|458.01|455.61|456.79|454.39|0
1645113130000|2022-02-17 15:52:10|456.44|454.04|456.09|453.69|456.44|454.04|456.09|453.69|0
1645113140000|2022-02-17 15:52:20|455.74|453.34|455.57|453.17|455.74|453.34|455.39|452.99|0
1645113150000|2022-02-17 15:52:30|455.74|453.34|456.09|453.69|456.09|453.69|455.39|452.99|0
1645113160000|2022-02-17 15:52:40|455.91|453.51|455.57|453.17|455.91|453.51|455.57|453.17|0
1645113170000|2022-02-17 15:52:50|455.91|453.51|455.91|453.51|456.26|453.86|455.91|453.51|0
1645113180000|2022-02-17 15:53:00|455.74|453.34|455.05|452.65|455.74|453.34|455.05|452.65|0
1645113190000|2022-02-17 15:53:10|454.87|452.47|454.7|452.3|454.87|452.47|454.7|452.3|0
1645113200000|2022-02-17 15:53:20|455.48|453.08|454.52|452.12|455.57|453.17|454.52|452.12|0
1645113210000|2022-02-17 15:53:30|454.35|451.95|454.7|452.3|454.7|452.3|454.35|451.95|0
1645113220000|2022-02-17 15:53:40|454.52|452.12|454.52|452.12|454.52|452.12|454.35|451.95|0
1645113230000|2022-02-17 15:53:50|454.18|451.78|454.18|451.78|454.18|451.78|454|451.6|0
1645113240000|2022-02-17 15:54:00|454.52|452.12|454.7|452.3|454.7|452.3|454.52|452.12|0
1645113250000|2022-02-17 15:54:10|454|451.6|454.35|451.95|454.7|452.3|454|451.6|0
1645113260000|2022-02-17 15:54:20|454.7|452.3|454.35|451.95|454.7|452.3|454.35|451.95|0
1645113270000|2022-02-17 15:54:30|454.7|452.3|454.79|452.39|455.22|452.82|454.7|452.3|0
1645113280000|2022-02-17 15:54:40|454.87|452.47|454.35|451.95|454.87|452.47|454.35|451.95|0
1645113290000|2022-02-17 15:54:50|454.18|451.78|454.52|452.12|454.7|452.3|454.18|451.78|0
1645113300000|2022-02-17 15:55:00|454.7|452.3|453.65|451.25|454.7|452.3|453.65|451.25|0
1645113310000|2022-02-17 15:55:10|453.48|451.08|453.31|450.91|453.48|451.08|453.13|450.73|0
1645113320000|2022-02-17 15:55:20|453.13|450.73|452.44|450.04|453.13|450.73|452.44|450.04|0
1645113330000|2022-02-17 15:55:30|452.61|450.21|452.27|449.87|452.61|450.21|452.27|449.87|0
1645113340000|2022-02-17 15:55:40|452.09|449.69|451.92|449.52|452.09|449.69|451.92|449.52|0
1645113350000|2022-02-17 15:55:50|451.75|449.35|451.4|449|451.92|449.52|451.4|449|0
1645113360000|2022-02-17 15:56:00|451.57|449.17|452.27|449.87|452.27|449.87|451.57|449.17|0
1645113370000|2022-02-17 15:56:10|451.92|449.52|452.44|450.04|452.44|450.04|451.75|449.35|0
1645113380000|2022-02-17 15:56:20|452.27|449.87|452.61|450.21|452.79|450.39|452.27|449.87|0
1645113390000|2022-02-17 15:56:30|452.27|449.87|451.92|449.52|452.27|449.87|451.92|449.52|0
1645113400000|2022-02-17 15:56:40|451.75|449.35|451.75|449.35|451.92|449.52|451.75|449.35|0
1645113410000|2022-02-17 15:56:50|452.09|449.69|452.27|449.87|452.27|449.87|451.57|449.17|0
1645113420000|2022-02-17 15:57:00|451.92|449.52|451.06|448.66|451.92|449.52|451.06|448.66|0
1645113430000|2022-02-17 15:57:10|450.97|448.57|451.23|448.83|451.4|449|450.97|448.57|0
1645113440000|2022-02-17 15:57:20|451.4|449|451.4|449|451.4|449|451.05|448.65|0
1645113450000|2022-02-17 15:57:30|451.23|448.83|452.09|449.69|452.09|449.69|451.23|448.83|0
1645113460000|2022-02-17 15:57:40|452.27|449.87|452.27|449.87|452.27|449.87|452.09|449.69|0
1645113470000|2022-02-17 15:57:50|452.09|449.69|451.75|449.35|452.09|449.69|451.75|449.35|0
1645113480000|2022-02-17 15:58:00|451.92|449.52|451.57|449.17|451.92|449.52|451.4|449|0
1645113490000|2022-02-17 15:58:10|451.4|449|451.49|449.09|451.57|449.17|451.4|449|0
1645113500000|2022-02-17 15:58:20|451.4|449|451.92|449.52|451.92|449.52|451.4|449|0
1645113510000|2022-02-17 15:58:30|452.27|449.87|452.27|449.87|452.27|449.87|452.27|449.87|0
1645113520000|2022-02-17 15:58:40|452.79|450.39|452.44|450.04|452.79|450.39|452.27|449.87|0
1645113530000|2022-02-17 15:58:50|452.09|449.69|451.57|449.17|452.18|449.78|451.57|449.17|0
1645113540000|2022-02-17 15:59:00|451.05|448.65|451.57|449.17|451.57|449.17|451.05|448.65|0
1645113550000|2022-02-17 15:59:10|451.23|448.83|450.88|448.48|451.23|448.83|450.88|448.48|0
1645113560000|2022-02-17 15:59:20|451.05|448.65|450.88|448.48|451.05|448.65|450.88|448.48|0
1645113570000|2022-02-17 15:59:30|451.05|448.65|449.05|446.65|451.05|448.65|448.62|446.22|0
1645113580000|2022-02-17 15:59:40|449.4|447|448.87|446.47|449.57|447.17|448.87|446.47|0
1645113590000|2022-02-17 15:59:50|449.05|446.65|448.53|446.13|449.05|446.65|448.53|446.13|0
1645113600000|2022-02-17 16:00:00|448.87|446.47|449.22|446.82|449.92|447.52|448.7|446.3|0
1645113610000|2022-02-17 16:00:10|449.05|446.65|449.74|447.34|449.74|447.34|449.05|446.65|0
1645113620000|2022-02-17 16:00:20|450.09|447.69|450.44|448.04|450.44|448.04|450.09|447.69|0
1645113630000|2022-02-17 16:00:30|450.09|447.69|449.14|446.74|450.09|447.69|449.14|446.74|0
1645113640000|2022-02-17 16:00:40|449.05|446.65|449.74|447.34|449.74|447.34|449.05|446.65|0
1645113650000|2022-02-17 16:00:50|449.92|447.52|449.4|447|449.92|447.52|449.4|447|0
1645113660000|2022-02-17 16:01:00|449.31|446.91|449.05|446.65|449.31|446.91|449.05|446.65|0
1645113670000|2022-02-17 16:01:10|449.22|446.82|448.87|446.47|449.22|446.82|448.87|446.47|0
1645113680000|2022-02-17 16:01:20|448.7|446.3|448.53|446.13|448.7|446.3|448.35|445.95|0
1645113690000|2022-02-17 16:01:30|448.35|445.95|447.83|445.43|448.35|445.95|447.83|445.43|0
1645113700000|2022-02-17 16:01:40|447.66|445.26|448.35|445.95|448.35|445.95|447.66|445.26|0
1645113710000|2022-02-17 16:01:50|448.27|445.87|448.01|445.61|448.27|445.87|448.01|445.61|0
1645113720000|2022-02-17 16:02:00|448.18|445.78|448.35|445.95|448.44|446.04|448.18|445.78|0
1645113730000|2022-02-17 16:02:10|448.7|446.3|448.62|446.22|448.7|446.3|448.53|446.13|0
1645113740000|2022-02-17 16:02:20|448.35|445.95|448.53|446.13|448.62|446.22|448.35|445.95|0
1645113750000|2022-02-17 16:02:30|447.83|445.43|447.66|445.26|447.83|445.43|447.49|445.09|0
1645113760000|2022-02-17 16:02:40|447.83|445.43|447.92|445.52|447.92|445.52|447.49|445.09|0
1645113770000|2022-02-17 16:02:50|447.66|445.26|447.66|445.26|447.66|445.26|447.31|444.91|0
1645113780000|2022-02-17 16:03:00|447.49|445.09|448.18|445.78|448.35|445.95|447.49|445.09|0
1645113790000|2022-02-17 16:03:10|448.7|446.3|448.87|446.47|449.05|446.65|448.7|446.3|0
1645113800000|2022-02-17 16:03:20|448.44|446.04|449.22|446.82|449.22|446.82|448.44|446.04|0
1645113810000|2022-02-17 16:03:30|449.05|446.65|448.87|446.47|449.05|446.65|448.87|446.47|0
1645113820000|2022-02-17 16:03:40|448.7|446.3|449.29|446.89|449.29|446.89|448.7|446.3|0
1645113830000|2022-02-17 16:03:50|449.63|447.23|450.16|447.76|450.16|447.76|449.63|447.23|0
1645113840000|2022-02-17 16:04:00|450.15|447.75|449.98|447.58|450.15|447.75|449.81|447.41|0
1645113850000|2022-02-17 16:04:10|449.72|447.32|449.81|447.41|449.81|447.41|449.72|447.32|0
1645113860000|2022-02-17 16:04:20|449.98|447.58|450.15|447.75|450.15|447.75|449.98|447.58|0
1645113870000|2022-02-17 16:04:30|450.42|448.02|450.33|447.93|450.5|448.1|450.33|447.93|0
1645113880000|2022-02-17 16:04:40|450.68|448.28|450.33|447.93|450.68|448.28|450.33|447.93|0
1645113890000|2022-02-17 16:04:50|450.5|448.1|450.85|448.45|450.85|448.45|450.5|448.1|0
1645113900000|2022-02-17 16:05:00|450.5|448.1|449.81|447.41|450.5|448.1|449.81|447.41|0
1645113910000|2022-02-17 16:05:10|449.63|447.23|449.63|447.23|449.81|447.41|449.63|447.23|0
1645113920000|2022-02-17 16:05:20|449.98|447.58|449.55|447.15|450.07|447.67|449.46|447.06|0
1645113930000|2022-02-17 16:05:30|449.29|446.89|448.59|446.19|449.46|447.06|448.59|446.19|0
1645113940000|2022-02-17 16:05:40|449.11|446.71|448.25|445.85|449.11|446.71|448.25|445.85|0
1645113950000|2022-02-17 16:05:50|448.42|446.02|448.42|446.02|448.42|446.02|448.25|445.85|0
1645113960000|2022-02-17 16:06:00|448.25|445.85|448.42|446.02|448.59|446.19|448.25|445.85|0
1645113970000|2022-02-17 16:06:10|448.25|445.85|448.34|445.94|448.59|446.19|448.25|445.85|0
1645113980000|2022-02-17 16:06:20|447.9|445.5|448.59|446.19|448.59|446.19|447.9|445.5|0
1645113990000|2022-02-17 16:06:30|448.77|446.37|448.25|445.85|448.77|446.37|448.25|445.85|0
1645114000000|2022-02-17 16:06:40|448.42|446.02|448.25|445.85|448.42|446.02|448.07|445.67|0
1645114010000|2022-02-17 16:06:50|448.77|446.37|447.73|445.33|448.77|446.37|447.73|445.33|0
1645114020000|2022-02-17 16:07:00|448.07|445.67|447.55|445.15|448.07|445.67|447.38|444.98|0
1645114030000|2022-02-17 16:07:10|447.38|444.98|446.69|444.29|447.38|444.98|446.69|444.29|0
1645114040000|2022-02-17 16:07:20|446.52|444.12|447.03|444.63|447.03|444.63|446.52|444.12|0
1645114050000|2022-02-17 16:07:30|446.78|444.38|446.69|444.29|446.78|444.38|446.69|444.29|0
1645114060000|2022-02-17 16:07:40|446.86|444.46|447.03|444.63|447.03|444.63|446.86|444.46|0
1645114070000|2022-02-17 16:07:50|447.21|444.81|447.03|444.63|447.21|444.81|447.03|444.63|0
1645114080000|2022-02-17 16:08:00|446.52|444.12|447.12|444.72|447.12|444.72|446.52|444.12|0
1645114090000|2022-02-17 16:08:10|447.21|444.81|448.07|445.67|448.07|445.67|447.21|444.81|0
1645114100000|2022-02-17 16:08:20|448.25|445.85|448.59|446.19|448.59|446.19|448.07|445.67|0
1645114110000|2022-02-17 16:08:30|448.77|446.37|448.42|446.02|448.77|446.37|448.42|446.02|0
1645114120000|2022-02-17 16:08:40|448.59|446.19|448.77|446.37|448.77|446.37|448.59|446.19|0
1645114130000|2022-02-17 16:08:50|449.2|446.8|449.11|446.71|449.29|446.89|449.11|446.71|0
1645114140000|2022-02-17 16:09:00|448.94|446.54|449.29|446.89|449.29|446.89|448.94|446.54|0
1645114150000|2022-02-17 16:09:10|448.28|445.88|448.46|446.06|448.63|446.23|448.28|445.88|0
1645114160000|2022-02-17 16:09:20|448.28|445.88|449.22|446.82|449.22|446.82|448.28|445.88|0
1645114170000|2022-02-17 16:09:30|449.05|446.65|448.87|446.47|449.05|446.65|448.52|446.12|0
1645114180000|2022-02-17 16:09:40|448.7|446.3|448.52|446.12|448.87|446.47|448.52|446.12|0
1645114190000|2022-02-17 16:09:50|449.57|447.17|449.22|446.82|449.57|447.17|449.05|446.65|0
1645114200000|2022-02-17 16:10:00|449.14|446.74|448.7|446.3|449.14|446.74|448.7|446.3|0
1645114210000|2022-02-17 16:10:10|448.52|446.12|447.92|445.52|448.52|446.12|447.92|445.52|0
1645114220000|2022-02-17 16:10:20|448|445.6|448|445.6|448|445.6|447.83|445.43|0
1645114230000|2022-02-17 16:10:30|448.18|445.78|448.18|445.78|448.35|445.95|448.18|445.78|0
1645114240000|2022-02-17 16:10:40|448|445.6|448.35|445.95|448.35|445.95|447.66|445.26|0
1645114250000|2022-02-17 16:10:50|448.7|446.3|447.66|445.26|448.7|446.3|447.66|445.26|0
1645114260000|2022-02-17 16:11:00|448|445.6|448.44|446.04|448.52|446.12|448|445.6|0
1645114270000|2022-02-17 16:11:10|448.18|445.78|448.7|446.3|448.7|446.3|448.18|445.78|0
1645114280000|2022-02-17 16:11:20|448.61|446.21|448|445.6|448.61|446.21|448|445.6|0
1645114290000|2022-02-17 16:11:30|447.83|445.43|448.18|445.78|448.18|445.78|447.83|445.43|0
1645114300000|2022-02-17 16:11:40|448.35|445.95|448.35|445.95|448.52|446.12|448.18|445.78|0
1645114310000|2022-02-17 16:11:50|448.52|446.12|448.35|445.95|448.52|446.12|448.35|445.95|0
1645114320000|2022-02-17 16:12:00|448.18|445.78|447.48|445.08|448.18|445.78|447.48|445.08|0
1645114330000|2022-02-17 16:12:10|447.4|445|446.96|444.56|447.66|445.26|446.96|444.56|0
1645114340000|2022-02-17 16:12:20|447.14|444.74|447.14|444.74|447.31|444.91|447.14|444.74|0
1645114350000|2022-02-17 16:12:30|446.96|444.56|447.48|445.08|447.48|445.08|446.96|444.56|0
1645114360000|2022-02-17 16:12:40|447.83|445.43|447.31|444.91|447.83|445.43|447.31|444.91|0
1645114370000|2022-02-17 16:12:50|446.96|444.56|446.44|444.04|446.96|444.56|446.44|444.04|0
1645114380000|2022-02-17 16:13:00|446.1|443.7|445.58|443.18|446.1|443.7|445.4|443|0
1645114390000|2022-02-17 16:13:10|445.75|443.35|446.27|443.87|446.27|443.87|445.75|443.35|0
1645114400000|2022-02-17 16:13:20|446.01|443.61|446.1|443.7|446.27|443.87|446.01|443.61|0
1645114410000|2022-02-17 16:13:30|445.92|443.52|445.92|443.52|446.1|443.7|445.75|443.35|0
1645114420000|2022-02-17 16:13:40|446.1|443.7|445.06|442.66|446.1|443.7|445.06|442.66|0
1645114430000|2022-02-17 16:13:50|444.71|442.31|444.19|441.79|444.71|442.31|444.19|441.79|0
1645114440000|2022-02-17 16:14:00|444.02|441.62|443.85|441.45|444.19|441.79|443.85|441.45|0
1645114450000|2022-02-17 16:14:10|444.54|442.14|445.06|442.66|445.06|442.66|444.54|442.14|0
1645114460000|2022-02-17 16:14:20|444.89|442.49|445.23|442.83|445.23|442.83|444.89|442.49|0
1645114470000|2022-02-17 16:14:30|445.4|443|444.89|442.49|445.4|443|444.89|442.49|0
1645114480000|2022-02-17 16:14:40|444.71|442.31|444.71|442.31|444.89|442.49|444.71|442.31|0
1645114490000|2022-02-17 16:14:50|444.89|442.49|444.89|442.49|445.06|442.66|444.89|442.49|0
1645114500000|2022-02-17 16:15:00|445.23|442.83|445.58|443.18|445.58|443.18|445.23|442.83|0
1645114510000|2022-02-17 16:15:10|445.75|443.35|445.23|442.83|445.75|443.35|445.23|442.83|0
1645114520000|2022-02-17 16:15:20|445.4|443|444.89|442.49|445.4|443|444.89|442.49|0
1645114530000|2022-02-17 16:15:30|445.4|443|445.4|443|445.4|443|445.23|442.83|0
1645114540000|2022-02-17 16:15:40|445.58|443.18|445.23|442.83|445.58|443.18|445.23|442.83|0
1645114550000|2022-02-17 16:15:50|445.4|443|445.58|443.18|445.92|443.52|445.4|443|0
1645114560000|2022-02-17 16:16:00|445.75|443.35|445.58|443.18|445.75|443.35|445.4|443|0
1645114570000|2022-02-17 16:16:10|445.92|443.52|446.27|443.87|446.27|443.87|445.92|443.52|0
1645114580000|2022-02-17 16:16:20|445.92|443.52|445.92|443.52|445.92|443.52|445.75|443.35|0
1645114590000|2022-02-17 16:16:30|446.1|443.7|445.75|443.35|446.1|443.7|445.75|443.35|0
1645114600000|2022-02-17 16:16:40|445.58|443.18|445.75|443.35|445.75|443.35|445.4|443|0
1645114610000|2022-02-17 16:16:50|445.58|443.18|445.23|442.83|445.58|443.18|445.23|442.83|0
1645114620000|2022-02-17 16:17:00|445.4|443|445.06|442.66|445.4|443|445.06|442.66|0
1645114630000|2022-02-17 16:17:10|444.88|442.48|444.71|442.31|444.88|442.48|444.71|442.31|0
1645114640000|2022-02-17 16:17:20|444.8|442.4|444.54|442.14|444.8|442.4|444.54|442.14|0
1645114650000|2022-02-17 16:17:30|444.63|442.23|443.85|441.45|444.63|442.23|443.85|441.45|0
1645114660000|2022-02-17 16:17:40|443.16|440.76|443.5|441.1|443.5|441.1|443.16|440.76|0
1645114670000|2022-02-17 16:17:50|443.33|440.93|443.68|441.28|443.68|441.28|443.16|440.76|0
1645114680000|2022-02-17 16:18:00|443.16|440.76|442.99|440.59|443.16|440.76|442.99|440.59|0
1645114690000|2022-02-17 16:18:10|442.64|440.24|442.47|440.07|442.64|440.24|442.47|440.07|0
1645114700000|2022-02-17 16:18:20|442.3|439.9|442.64|440.24|442.64|440.24|442.3|439.9|0
1645114710000|2022-02-17 16:18:30|442.47|440.07|442.47|440.07|442.64|440.24|442.47|440.07|0
1645114720000|2022-02-17 16:18:40|442.81|440.41|442.47|440.07|442.81|440.41|442.47|440.07|0
1645114730000|2022-02-17 16:18:50|442.3|439.9|442.81|440.41|442.81|440.41|442.3|439.9|0
1645114740000|2022-02-17 16:19:00|443.5|441.1|443.68|441.28|443.68|441.28|443.5|441.1|0
1645114750000|2022-02-17 16:19:10|443.5|441.1|443.68|441.28|443.77|441.37|443.5|441.1|0
1645114760000|2022-02-17 16:19:20|443.85|441.45|444.02|441.62|444.02|441.62|443.85|441.45|0
1645114770000|2022-02-17 16:19:30|443.85|441.45|443.68|441.28|443.85|441.45|443.68|441.28|0
1645114780000|2022-02-17 16:19:40|443.85|441.45|444.02|441.62|444.02|441.62|443.85|441.45|0
1645114800000|2022-02-17 16:20:00|444.19|441.79|444.37|441.97|444.37|441.97|444.02|441.62|0
1645114810000|2022-02-17 16:20:10|444.19|441.79|444.02|441.62|444.37|441.97|444.02|441.62|0
1645114820000|2022-02-17 16:20:20|444.19|441.79|444.19|441.79|444.19|441.79|443.85|441.45|0
1645114830000|2022-02-17 16:20:30|443.85|441.45|444.37|441.97|444.37|441.97|443.85|441.45|0
1645114840000|2022-02-17 16:20:40|444.88|442.48|444.71|442.31|444.88|442.48|444.71|442.31|0
1645114850000|2022-02-17 16:20:50|444.46|442.06|444.46|442.06|444.88|442.48|444.46|442.06|0
1645114860000|2022-02-17 16:21:00|444.54|442.14|444.19|441.79|444.54|442.14|444.19|441.79|0
1645114870000|2022-02-17 16:21:10|444.37|441.97|444.37|441.97|444.54|442.14|444.37|441.97|0
1645114880000|2022-02-17 16:21:20|444.19|441.79|444.54|442.14|444.54|442.14|444.19|441.79|0
1645114890000|2022-02-17 16:21:30|444.71|442.31|444.88|442.48|445.06|442.66|444.71|442.31|0
1645114900000|2022-02-17 16:21:40|444.71|442.31|445.06|442.66|445.06|442.66|444.71|442.31|0
1645114910000|2022-02-17 16:21:50|444.88|442.48|444.71|442.31|444.88|442.48|444.71|442.31|0
1645114920000|2022-02-17 16:22:00|444.63|442.23|444.36|441.96|444.63|442.23|444.19|441.79|0
1645114930000|2022-02-17 16:22:10|444.19|441.79|443.67|441.27|444.19|441.79|443.67|441.27|0
1645114940000|2022-02-17 16:22:20|443.5|441.1|444.02|441.62|444.02|441.62|443.5|441.1|0
1645114950000|2022-02-17 16:22:30|443.94|441.54|444.02|441.62|444.02|441.62|443.94|441.54|0
1645114960000|2022-02-17 16:22:40|444.19|441.79|444.54|442.14|444.54|442.14|444.19|441.79|0
1645114970000|2022-02-17 16:22:50|444.71|442.31|444.45|442.05|444.71|442.31|444.45|442.05|0
1645114980000|2022-02-17 16:23:00|444.36|441.96|444.36|441.96|444.54|442.14|444.19|441.79|0
1645114990000|2022-02-17 16:23:10|444.19|441.79|444.19|441.79|444.19|441.79|444.19|441.79|0
1645115000000|2022-02-17 16:23:20|444.02|441.62|444.19|441.79|444.19|441.79|444.02|441.62|0
1645115010000|2022-02-17 16:23:30|444.36|441.96|445.06|442.66|445.06|442.66|444.36|441.96|0
1645115020000|2022-02-17 16:23:40|445.23|442.83|444.88|442.48|445.23|442.83|444.88|442.48|0
1645115030000|2022-02-17 16:23:50|444.97|442.57|445.23|442.83|445.23|442.83|444.88|442.48|0
1645115040000|2022-02-17 16:24:00|445.4|443|445.75|443.35|445.75|443.35|445.4|443|0
1645115050000|2022-02-17 16:24:10|445.92|443.52|445.92|443.52|445.92|443.52|445.57|443.17|0
1645115060000|2022-02-17 16:24:20|446.09|443.69|446.27|443.87|446.27|443.87|446.09|443.69|0
1645115070000|2022-02-17 16:24:30|446.44|444.04|446.61|444.21|446.61|444.21|446.44|444.04|0
1645115080000|2022-02-17 16:24:40|446.79|444.39|446.79|444.39|446.96|444.56|446.79|444.39|0
1645115090000|2022-02-17 16:24:50|446.96|444.56|446.96|444.56|446.96|444.56|446.61|444.21|0
1645115100000|2022-02-17 16:25:00|447.13|444.73|446.61|444.21|447.13|444.73|446.44|444.04|0
1645115110000|2022-02-17 16:25:10|446.79|444.39|446.88|444.48|446.88|444.48|446.61|444.21|0
1645115120000|2022-02-17 16:25:20|446.61|444.21|445.75|443.35|446.61|444.21|445.75|443.35|0
1645115130000|2022-02-17 16:25:30|445.92|443.52|446.18|443.78|446.18|443.78|445.92|443.52|0
1645115140000|2022-02-17 16:25:40|446.27|443.87|445.92|443.52|446.27|443.87|445.75|443.35|0
1645115150000|2022-02-17 16:25:50|445.75|443.35|445.75|443.35|445.75|443.35|445.75|443.35|0
1645115160000|2022-02-17 16:26:00|445.4|443|445.4|443|445.4|443|445.14|442.74|0
1645115170000|2022-02-17 16:26:10|445.23|442.83|444.71|442.31|445.23|442.83|444.54|442.14|0
1645115180000|2022-02-17 16:26:20|445.23|442.83|445.05|442.65|445.23|442.83|445.05|442.65|0
1645115190000|2022-02-17 16:26:30|444.88|442.48|445.23|442.83|445.23|442.83|444.8|442.4|0
1645115200000|2022-02-17 16:26:40|444.88|442.48|444.54|442.14|444.88|442.48|444.36|441.96|0
1645115210000|2022-02-17 16:26:50|444.71|442.31|444.63|442.23|444.88|442.48|444.36|441.96|0
1645115220000|2022-02-17 16:27:00|444.54|442.14|444.19|441.79|444.54|442.14|444.19|441.79|0
1645115230000|2022-02-17 16:27:10|444.11|441.71|444.02|441.62|444.11|441.71|444.02|441.62|0
1645115240000|2022-02-17 16:27:20|444.19|441.79|443.67|441.27|444.19|441.79|443.67|441.27|0
1645115250000|2022-02-17 16:27:30|443.5|441.1|443.42|441.02|443.5|441.1|443.33|440.93|0
1645115260000|2022-02-17 16:27:40|443.33|440.93|443.33|440.93|443.5|441.1|443.33|440.93|0
1645115270000|2022-02-17 16:27:50|443.5|441.1|444.02|441.62|444.02|441.62|443.5|441.1|0
1645115280000|2022-02-17 16:28:00|444.19|441.79|443.84|441.44|444.36|441.96|443.84|441.44|0
1645115290000|2022-02-17 16:28:10|444.02|441.62|444.36|441.96|444.36|441.96|444.02|441.62|0
1645115300000|2022-02-17 16:28:20|444.19|441.79|444.36|441.96|444.36|441.96|444.19|441.79|0
1645115310000|2022-02-17 16:28:30|444.54|442.14|444.36|441.96|444.54|442.14|444.36|441.96|0
1645115320000|2022-02-17 16:28:40|444.54|442.14|444.54|442.14|444.88|442.48|444.54|442.14|0
1645115330000|2022-02-17 16:28:50|444.71|442.31|444.45|442.05|444.71|442.31|444.45|442.05|0
1645115340000|2022-02-17 16:29:00|444.19|441.79|443.67|441.27|444.19|441.79|443.67|441.27|0
1645115350000|2022-02-17 16:29:10|444.19|441.79|443.67|441.27|444.19|441.79|443.67|441.27|0
1645115360000|2022-02-17 16:29:20|443.5|441.1|444.54|442.14|444.54|442.14|443.5|441.1|0
1645115370000|2022-02-17 16:29:30|444.88|442.48|445.23|442.83|445.23|442.83|444.88|442.48|0
1645115390000|2022-02-17 16:29:50|445.05|442.65|444.88|442.48|445.05|442.65|444.88|442.48|0
1645115400000|2022-02-17 16:30:00|444.8|442.4|444.88|442.48|445.4|443|444.8|442.4|0
1645115410000|2022-02-17 16:30:10|444.28|441.88|444.8|442.4|444.8|442.4|444.28|441.88|0
1645115420000|2022-02-17 16:30:20|444.88|442.48|445.4|443|445.4|443|444.88|442.48|0
1645115430000|2022-02-17 16:30:30|445.23|442.83|445.05|442.65|445.4|443|445.05|442.65|0
1645115440000|2022-02-17 16:30:40|445.57|443.17|445.74|443.34|445.74|443.34|445.57|443.17|0
1645115450000|2022-02-17 16:30:50|445.57|443.17|445.74|443.34|445.74|443.34|445.57|443.17|0
1645115460000|2022-02-17 16:31:00|445.66|443.26|445.4|443|445.66|443.26|445.4|443|0
1645115470000|2022-02-17 16:31:10|445.23|442.83|445.23|442.83|445.4|443|445.05|442.65|0
1645115480000|2022-02-17 16:31:20|445.4|443|445.74|443.34|445.92|443.52|445.4|443|0
1645115490000|2022-02-17 16:31:30|445.57|443.17|445.49|443.09|445.57|443.17|445.4|443|0
1645115500000|2022-02-17 16:31:40|445.05|442.65|445.23|442.83|445.4|443|445.05|442.65|0
1645115510000|2022-02-17 16:31:50|445.05|442.65|445.23|442.83|445.23|442.83|445.05|442.65|0
1645115520000|2022-02-17 16:32:00|445.05|442.65|444.71|442.31|445.05|442.65|444.71|442.31|0
1645115530000|2022-02-17 16:32:10|444.62|442.22|444.28|441.88|444.62|442.22|444.28|441.88|0
1645115540000|2022-02-17 16:32:20|444.36|441.96|444.53|442.13|444.71|442.31|444.36|441.96|0
1645115550000|2022-02-17 16:32:30|444.88|442.48|444.53|442.13|444.88|442.48|444.36|441.96|0
1645115560000|2022-02-17 16:32:40|444.71|442.31|445.05|442.65|445.05|442.65|444.71|442.31|0
1645115570000|2022-02-17 16:32:50|445.23|442.83|444.88|442.48|445.23|442.83|444.88|442.48|0
1645115580000|2022-02-17 16:33:00|445.4|443|445.4|443|445.57|443.17|445.05|442.65|0
1645115590000|2022-02-17 16:33:10|445.74|443.34|446.44|444.04|446.44|444.04|445.74|443.34|0
1645115600000|2022-02-17 16:33:20|446.26|443.86|446.26|443.86|446.26|443.86|446.26|443.86|0
1645115610000|2022-02-17 16:33:30|446.44|444.04|446.61|444.21|446.61|444.21|446.44|444.04|0
1645115620000|2022-02-17 16:33:40|446.09|443.69|446.61|444.21|446.61|444.21|446.09|443.69|0
1645115630000|2022-02-17 16:33:50|446.78|444.38|446.61|444.21|446.78|444.38|446.61|444.21|0
1645115640000|2022-02-17 16:34:00|446.78|444.38|446.78|444.38|446.78|444.38|446.44|444.04|0
1645115650000|2022-02-17 16:34:10|446.61|444.21|446.26|443.86|446.61|444.21|446.09|443.69|0
1645115660000|2022-02-17 16:34:20|445.92|443.52|445.92|443.52|446.09|443.69|445.92|443.52|0
1645115670000|2022-02-17 16:34:30|446.09|443.69|445.74|443.34|446.09|443.69|445.74|443.34|0
1645115680000|2022-02-17 16:34:40|445.92|443.52|445.92|443.52|445.92|443.52|445.74|443.34|0
1645115690000|2022-02-17 16:34:50|446.09|443.69|446.09|443.69|446.26|443.86|446.09|443.69|0
1645115700000|2022-02-17 16:35:00|445.22|442.82|444.88|442.48|445.22|442.82|444.88|442.48|0
1645115710000|2022-02-17 16:35:10|445.05|442.65|444.71|442.31|445.05|442.65|444.71|442.31|0
1645115720000|2022-02-17 16:35:20|444.88|442.48|444.71|442.31|444.88|442.48|444.71|442.31|0
1645115730000|2022-02-17 16:35:30|444.53|442.13|445.05|442.65|445.05|442.65|444.53|442.13|0
1645115740000|2022-02-17 16:35:40|445.22|442.82|445.4|443|445.4|443|445.05|442.65|0
1645115750000|2022-02-17 16:35:50|445.05|442.65|445.4|443|445.4|443|445.05|442.65|0
1645115760000|2022-02-17 16:36:00|445.22|442.82|444.97|442.57|445.22|442.82|444.97|442.57|0
1645115770000|2022-02-17 16:36:10|445.05|442.65|445.57|443.17|445.57|443.17|445.05|442.65|0
1645115780000|2022-02-17 16:36:20|445.92|443.52|445.4|443|445.92|443.52|445.4|443|0
1645115790000|2022-02-17 16:36:30|445.22|442.82|445.22|442.82|445.49|443.09|445.22|442.82|0
1645115800000|2022-02-17 16:36:40|445.57|443.17|445.74|443.34|445.74|443.34|445.57|443.17|0
1645115810000|2022-02-17 16:36:50|445.92|443.52|445.92|443.52|446.26|443.86|445.92|443.52|0
1645115820000|2022-02-17 16:37:00|446.09|443.69|445.74|443.34|446.09|443.69|445.57|443.17|0
1645115830000|2022-02-17 16:37:10|445.66|443.26|446.09|443.69|446.09|443.69|445.66|443.26|0
1645115840000|2022-02-17 16:37:20|446.26|443.86|446.26|443.86|446.78|444.38|446.26|443.86|0
1645115850000|2022-02-17 16:37:30|446.09|443.69|446.43|444.03|446.43|444.03|446.09|443.69|0
1645115860000|2022-02-17 16:37:40|446.61|444.21|446.78|444.38|446.78|444.38|446.61|444.21|0
1645115870000|2022-02-17 16:37:50|446.61|444.21|446.61|444.21|446.61|444.21|446.43|444.03|0
1645115880000|2022-02-17 16:38:00|446.43|444.03|446.61|444.21|446.61|444.21|446.43|444.03|0
1645115890000|2022-02-17 16:38:10|446.26|443.86|446.26|443.86|446.35|443.95|446.26|443.86|0
1645115900000|2022-02-17 16:38:20|446.09|443.69|446.61|444.21|446.61|444.21|446.09|443.69|0
1645115910000|2022-02-17 16:38:30|446.52|444.12|446.43|444.03|446.61|444.21|446.43|444.03|0
1645115920000|2022-02-17 16:38:40|446.26|443.86|445.91|443.51|446.26|443.86|445.91|443.51|0
1645115930000|2022-02-17 16:38:50|446.09|443.69|446.26|443.86|446.26|443.86|445.91|443.51|0
1645115940000|2022-02-17 16:39:00|446.7|444.3|447.47|445.07|447.65|445.25|446.7|444.3|0
1645115950000|2022-02-17 16:39:10|447.65|445.25|447.65|445.25|447.82|445.42|447.65|445.25|0
1645115960000|2022-02-17 16:39:20|447.47|445.07|447.65|445.25|447.65|445.25|447.47|445.07|0
1645115970000|2022-02-17 16:39:30|448.17|445.77|447.99|445.59|448.17|445.77|447.99|445.59|0
1645115980000|2022-02-17 16:39:40|448.17|445.77|447.82|445.42|448.17|445.77|447.82|445.42|0
1645115990000|2022-02-17 16:39:50|447.65|445.25|447.65|445.25|447.65|445.25|447.65|445.25|0
1645116000000|2022-02-17 16:40:00|447.47|445.07|447.47|445.07|447.47|445.07|447.3|444.9|0
1645116010000|2022-02-17 16:40:10|447.65|445.25|447.3|444.9|447.65|445.25|447.3|444.9|0
1645116020000|2022-02-17 16:40:20|447.22|444.82|447.47|445.07|447.47|445.07|447.22|444.82|0
1645116030000|2022-02-17 16:40:30|447.13|444.73|446.95|444.55|447.13|444.73|446.95|444.55|0
1645116040000|2022-02-17 16:40:40|447.13|444.73|447.47|445.07|447.47|445.07|447.13|444.73|0
1645116050000|2022-02-17 16:40:50|447.3|444.9|447.47|445.07|447.47|445.07|447.3|444.9|0
1645116060000|2022-02-17 16:41:00|447.65|445.25|447.13|444.73|447.65|445.25|447.13|444.73|0
1645116070000|2022-02-17 16:41:10|447.56|445.16|447.47|445.07|447.56|445.16|447.3|444.9|0
1645116080000|2022-02-17 16:41:20|447.3|444.9|447.13|444.73|447.3|444.9|447.13|444.73|0
1645116090000|2022-02-17 16:41:30|447.3|444.9|446.61|444.21|447.3|444.9|446.61|444.21|0
1645116100000|2022-02-17 16:41:40|446.43|444.03|447.3|444.9|447.3|444.9|446.43|444.03|0
1645116110000|2022-02-17 16:41:50|447.47|445.07|447.3|444.9|447.82|445.42|447.3|444.9|0
1645116120000|2022-02-17 16:42:00|447.04|444.64|447.13|444.73|447.13|444.73|446.95|444.55|0
1645116130000|2022-02-17 16:42:10|447.04|444.64|446.61|444.21|447.04|444.64|446.61|444.21|0
1645116140000|2022-02-17 16:42:20|446.7|444.3|446.7|444.3|446.7|444.3|446.7|444.3|0
1645116150000|2022-02-17 16:42:30|446.61|444.21|447.3|444.9|447.3|444.9|446.61|444.21|0
1645116160000|2022-02-17 16:42:40|447.56|445.16|447.3|444.9|447.56|445.16|447.3|444.9|0
1645116170000|2022-02-17 16:42:50|446.95|444.55|447.04|444.64|447.04|444.64|446.95|444.55|0
1645116180000|2022-02-17 16:43:00|447.13|444.73|446.26|443.86|447.3|444.9|446.26|443.86|0
1645116190000|2022-02-17 16:43:10|446.43|444.03|446.61|444.21|446.61|444.21|446.43|444.03|0
1645116200000|2022-02-17 16:43:20|446.43|444.03|446.26|443.86|446.43|444.03|445.91|443.51|0
1645116210000|2022-02-17 16:43:30|446.09|443.69|446.09|443.69|446.09|443.69|445.91|443.51|0
1645116220000|2022-02-17 16:43:40|446.26|443.86|446.09|443.69|446.26|443.86|446|443.6|0
1645116230000|2022-02-17 16:43:50|445.91|443.51|446.26|443.86|446.26|443.86|445.91|443.51|0
1645116240000|2022-02-17 16:44:00|446.09|443.69|445.91|443.51|446.09|443.69|445.74|443.34|0
1645116250000|2022-02-17 16:44:10|446.09|443.69|446.09|443.69|446.09|443.69|445.91|443.51|0
1645116260000|2022-02-17 16:44:20|445.91|443.51|445.39|442.99|445.91|443.51|445.39|442.99|0
1645116270000|2022-02-17 16:44:30|445.57|443.17|445.74|443.34|445.91|443.51|445.57|443.17|0
1645116280000|2022-02-17 16:44:40|446.09|443.69|446.26|443.86|446.26|443.86|446.09|443.69|0
1645116290000|2022-02-17 16:44:50|446.35|443.95|446.43|444.03|446.43|444.03|446.26|443.86|0
1645116300000|2022-02-17 16:45:00|446.78|444.38|447.04|444.64|447.04|444.64|446.78|444.38|0
1645116310000|2022-02-17 16:45:10|447.3|444.9|446.78|444.38|447.3|444.9|446.78|444.38|0
1645116320000|2022-02-17 16:45:20|447.12|444.72|447.12|444.72|447.12|444.72|446.95|444.55|0
1645116330000|2022-02-17 16:45:30|447.21|444.81|446.95|444.55|447.21|444.81|446.95|444.55|0
1645116340000|2022-02-17 16:45:40|446.78|444.38|446.78|444.38|447.12|444.72|446.78|444.38|0
1645116350000|2022-02-17 16:45:50|446.6|444.2|446.6|444.2|446.6|444.2|446.6|444.2|0
1645116360000|2022-02-17 16:46:00|446.35|443.95|446.43|444.03|446.43|444.03|446.26|443.86|0
1645116370000|2022-02-17 16:46:10|446.26|443.86|446.09|443.69|446.26|443.86|446.09|443.69|0
1645116380000|2022-02-17 16:46:20|445.91|443.51|445.91|443.51|445.91|443.51|445.74|443.34|0
1645116390000|2022-02-17 16:46:30|445.74|443.34|445.22|442.82|445.74|443.34|445.22|442.82|0
1645116400000|2022-02-17 16:46:40|445.05|442.65|444.7|442.3|445.05|442.65|444.7|442.3|0
1645116410000|2022-02-17 16:46:50|444.87|442.47|444.7|442.3|444.87|442.47|444.7|442.3|0
1645116420000|2022-02-17 16:47:00|445.05|442.65|445.22|442.82|445.39|442.99|445.05|442.65|0
1645116430000|2022-02-17 16:47:10|444.87|442.47|444.87|442.47|445.05|442.65|444.87|442.47|0
1645116440000|2022-02-17 16:47:20|445.05|442.65|444.87|442.47|445.05|442.65|444.87|442.47|0
1645116450000|2022-02-17 16:47:30|444.53|442.13|444.18|441.78|444.53|442.13|444.18|441.78|0
1645116460000|2022-02-17 16:47:40|444.36|441.96|444.53|442.13|444.7|442.3|444.36|441.96|0
1645116470000|2022-02-17 16:47:50|444.7|442.3|444.45|442.05|444.87|442.47|444.45|442.05|0
1645116480000|2022-02-17 16:48:00|444.01|441.61|444.01|441.61|444.18|441.78|444.01|441.61|0
1645116490000|2022-02-17 16:48:10|444.18|441.78|444.18|441.78|444.18|441.78|443.84|441.44|0
1645116500000|2022-02-17 16:48:20|444.53|442.13|444.36|441.96|444.53|442.13|444.36|441.96|0
1645116510000|2022-02-17 16:48:30|444.53|442.13|444.87|442.47|445.05|442.65|444.53|442.13|0
1645116520000|2022-02-17 16:48:40|444.62|442.22|444.53|442.13|444.62|442.22|444.53|442.13|0
1645116530000|2022-02-17 16:48:50|444.36|441.96|443.15|440.75|444.36|441.96|443.15|440.75|0
1645116540000|2022-02-17 16:49:00|442.63|440.23|441.77|439.37|442.63|440.23|441.77|439.37|0
1645116550000|2022-02-17 16:49:10|441.25|438.85|440.74|438.34|441.25|438.85|440.74|438.34|0
1645116560000|2022-02-17 16:49:20|441|438.6|441.77|439.37|441.77|439.37|441|438.6|0
1645116570000|2022-02-17 16:49:30|441.43|439.03|441.43|439.03|441.43|439.03|441.25|438.85|0
1645116580000|2022-02-17 16:49:40|440.91|438.51|441.08|438.68|441.08|438.68|440.57|438.17|0
1645116590000|2022-02-17 16:49:50|440.91|438.51|440.39|437.99|440.91|438.51|440.39|437.99|0
1645116600000|2022-02-17 16:50:00|440.74|438.34|441.25|438.85|441.43|439.03|440.74|438.34|0
1645116610000|2022-02-17 16:50:10|441.08|438.68|441.43|439.03|441.6|439.2|441.08|438.68|0
1645116620000|2022-02-17 16:50:20|441.6|439.2|441.43|439.03|441.6|439.2|441.25|438.85|0
1645116630000|2022-02-17 16:50:30|441.08|438.68|441.25|438.85|441.25|438.85|440.74|438.34|0
1645116640000|2022-02-17 16:50:40|441.08|438.68|441.43|439.03|441.43|439.03|441.08|438.68|0
1645116650000|2022-02-17 16:50:50|441.34|438.94|441.34|438.94|441.34|438.94|441.34|438.94|0
1645116660000|2022-02-17 16:51:00|441.25|438.85|441.43|439.03|441.6|439.2|441.25|438.85|0
1645116670000|2022-02-17 16:51:10|441.25|438.85|441.6|439.2|441.77|439.37|441.25|438.85|0
1645116680000|2022-02-17 16:51:20|441.77|439.37|441.77|439.37|441.94|439.54|441.77|439.37|0
1645116690000|2022-02-17 16:51:30|441.94|439.54|442.11|439.71|442.11|439.71|441.94|439.54|0
1645116700000|2022-02-17 16:51:40|441.94|439.54|442.2|439.8|442.46|440.06|441.94|439.54|0
1645116710000|2022-02-17 16:51:50|442.11|439.71|442.11|439.71|442.29|439.89|442.11|439.71|0
1645116720000|2022-02-17 16:52:00|442.63|440.23|442.11|439.71|442.63|440.23|442.11|439.71|0
1645116730000|2022-02-17 16:52:10|442.46|440.06|442.63|440.23|442.63|440.23|442.46|440.06|0
1645116740000|2022-02-17 16:52:20|442.8|440.4|442.63|440.23|442.8|440.4|442.63|440.23|0
1645116750000|2022-02-17 16:52:30|442.8|440.4|442.8|440.4|442.97|440.57|442.8|440.4|0
1645116760000|2022-02-17 16:52:40|442.97|440.57|442.63|440.23|442.97|440.57|442.63|440.23|0
1645116770000|2022-02-17 16:52:50|442.8|440.4|442.97|440.57|443.15|440.75|442.8|440.4|0
1645116780000|2022-02-17 16:53:00|443.15|440.75|443.15|440.75|443.32|440.92|443.15|440.75|0
1645116790000|2022-02-17 16:53:10|443.32|440.92|442.8|440.4|443.32|440.92|442.8|440.4|0
1645116800000|2022-02-17 16:53:20|442.63|440.23|443.32|440.92|443.32|440.92|442.63|440.23|0
1645116810000|2022-02-17 16:53:30|443.15|440.75|443.15|440.75|443.15|440.75|442.97|440.57|0
1645116820000|2022-02-17 16:53:40|442.97|440.57|443.49|441.09|443.49|441.09|442.97|440.57|0
1645116830000|2022-02-17 16:53:50|443.66|441.26|443.66|441.26|443.84|441.44|443.66|441.26|0
1645116840000|2022-02-17 16:54:00|443.49|441.09|443.84|441.44|443.84|441.44|443.49|441.09|0
1645116850000|2022-02-17 16:54:10|443.32|440.92|443.24|440.84|443.32|440.92|443.15|440.75|0
1645116860000|2022-02-17 16:54:20|443.32|440.92|443.32|440.92|443.32|440.92|443.15|440.75|0
1645116870000|2022-02-17 16:54:30|443.41|441.01|443.84|441.44|443.84|441.44|443.41|441.01|0
1645116880000|2022-02-17 16:54:40|444.01|441.61|443.66|441.26|444.18|441.78|443.66|441.26|0
1645116890000|2022-02-17 16:54:50|443.84|441.44|444.18|441.78|444.18|441.78|443.84|441.44|0
1645116900000|2022-02-17 16:55:00|443.84|441.44|443.84|441.44|443.84|441.44|443.84|441.44|0
1645116910000|2022-02-17 16:55:10|443.58|441.18|443.84|441.44|443.84|441.44|443.58|441.18|0
1645116920000|2022-02-17 16:55:20|443.66|441.26|443.84|441.44|443.84|441.44|443.66|441.26|0
1645116930000|2022-02-17 16:55:30|443.49|441.09|443.49|441.09|443.66|441.26|443.49|441.09|0
1645116940000|2022-02-17 16:55:40|443.41|441.01|443.66|441.26|443.66|441.26|443.41|441.01|0
1645116950000|2022-02-17 16:55:50|443.49|441.09|443.66|441.26|443.66|441.26|443.49|441.09|0
1645116960000|2022-02-17 16:56:00|443.49|441.09|443.32|440.92|443.49|441.09|443.15|440.75|0
1645116970000|2022-02-17 16:56:10|443.66|441.26|443.49|441.09|443.66|441.26|443.49|441.09|0
1645116980000|2022-02-17 16:56:20|443.66|441.26|443.84|441.44|443.84|441.44|443.66|441.26|0
1645116990000|2022-02-17 16:56:30|443.66|441.26|443.32|440.92|443.66|441.26|443.32|440.92|0
1645117000000|2022-02-17 16:56:40|443.58|441.18|443.84|441.44|443.84|441.44|443.58|441.18|0
1645117010000|2022-02-17 16:56:50|443.49|441.09|444.01|441.61|444.01|441.61|443.49|441.09|0
1645117020000|2022-02-17 16:57:00|443.84|441.44|444.18|441.78|444.18|441.78|443.84|441.44|0
1645117030000|2022-02-17 16:57:10|444.53|442.13|444.7|442.3|444.7|442.3|444.53|442.13|0
1645117040000|2022-02-17 16:57:20|444.53|442.13|445.04|442.64|445.04|442.64|444.53|442.13|0
1645117050000|2022-02-17 16:57:30|445.22|442.82|445.39|442.99|445.74|443.34|444.87|442.47|0
1645117060000|2022-02-17 16:57:40|445.22|442.82|445.39|442.99|445.39|442.99|445.04|442.64|0
1645117070000|2022-02-17 16:57:50|445.22|442.82|445.22|442.82|445.22|442.82|445.04|442.64|0
1645117080000|2022-02-17 16:58:00|445.39|442.99|445.56|443.16|445.74|443.34|445.39|442.99|0
1645117090000|2022-02-17 16:58:10|445.74|443.34|446.08|443.68|446.08|443.68|445.74|443.34|0
1645117100000|2022-02-17 16:58:20|445.91|443.51|446.08|443.68|446.08|443.68|445.91|443.51|0
1645117110000|2022-02-17 16:58:30|446.25|443.85|446.25|443.85|446.34|443.94|446.25|443.85|0
1645117120000|2022-02-17 16:58:40|446.08|443.68|445.74|443.34|446.25|443.85|445.74|443.34|0
1645117130000|2022-02-17 16:58:50|445.56|443.16|445.56|443.16|445.74|443.34|445.39|442.99|0
1645117140000|2022-02-17 16:59:00|445.74|443.34|445.22|442.82|445.74|443.34|445.22|442.82|0
1645117150000|2022-02-17 16:59:10|445.04|442.64|445.39|442.99|445.39|442.99|444.87|442.47|0
1645117160000|2022-02-17 16:59:20|445.22|442.82|446.08|443.68|446.08|443.68|445.22|442.82|0
1645117170000|2022-02-17 16:59:30|446.77|444.37|446.77|444.37|446.77|444.37|446.6|444.2|0
1645117180000|2022-02-17 16:59:40|446.43|444.03|446.77|444.37|446.77|444.37|446.43|444.03|0
1645117190000|2022-02-17 16:59:50|446.6|444.2|446.25|443.85|446.6|444.2|446.25|443.85|0
1645117200000|2022-02-17 17:00:00|446.43|444.03|446.25|443.85|446.43|444.03|446.25|443.85|0
1645117210000|2022-02-17 17:00:10|445.73|443.33|446.08|443.68|446.08|443.68|445.73|443.33|0
1645117220000|2022-02-17 17:00:20|446.25|443.85|446.6|444.2|446.6|444.2|446.25|443.85|0
1645117230000|2022-02-17 17:00:30|446.95|444.55|447.12|444.72|447.12|444.72|446.77|444.37|0
1645117240000|2022-02-17 17:00:40|446.95|444.55|447.12|444.72|447.12|444.72|446.95|444.55|0
1645117250000|2022-02-17 17:00:50|447.29|444.89|448.16|445.76|448.51|446.11|447.29|444.89|0
1645117260000|2022-02-17 17:01:00|447.56|445.16|447.81|445.41|447.81|445.41|447.47|445.07|0
1645117270000|2022-02-17 17:01:10|447.99|445.59|447.64|445.24|447.99|445.59|447.64|445.24|0
1645117280000|2022-02-17 17:01:20|447.47|445.07|447.47|445.07|447.47|445.07|447.29|444.89|0
1645117290000|2022-02-17 17:01:30|447.29|444.89|447.12|444.72|447.29|444.89|447.12|444.72|0
1645117300000|2022-02-17 17:01:40|446.77|444.37|446.25|443.85|446.77|444.37|446.25|443.85|0
1645117310000|2022-02-17 17:01:50|446.43|444.03|446.77|444.37|446.77|444.37|446.43|444.03|0
1645117320000|2022-02-17 17:02:00|446.6|444.2|445.91|443.51|446.6|444.2|445.91|443.51|0
1645117330000|2022-02-17 17:02:10|445.65|443.25|445.56|443.16|445.91|443.51|445.56|443.16|0
1645117340000|2022-02-17 17:02:20|445.73|443.33|445.73|443.33|445.73|443.33|445.56|443.16|0
1645117350000|2022-02-17 17:02:30|445.91|443.51|444.87|442.47|445.91|443.51|444.87|442.47|0
1645117360000|2022-02-17 17:02:40|444.7|442.3|445.73|443.33|445.73|443.33|444.7|442.3|0
1645117370000|2022-02-17 17:02:50|445.39|442.99|445.22|442.82|445.56|443.16|445.22|442.82|0
1645117380000|2022-02-17 17:03:00|445.04|442.64|445.56|443.16|445.56|443.16|444.87|442.47|0
1645117390000|2022-02-17 17:03:10|445.39|442.99|444.87|442.47|445.39|442.99|444.87|442.47|0
1645117400000|2022-02-17 17:03:20|445.04|442.64|445.21|442.81|445.39|442.99|445.04|442.64|0
1645117410000|2022-02-17 17:03:30|445.04|442.64|445.21|442.81|445.21|442.81|444.87|442.47|0
1645117420000|2022-02-17 17:03:40|445.39|442.99|445.73|443.33|445.73|443.33|445.39|442.99|0
1645117430000|2022-02-17 17:03:50|445.39|442.99|445.56|443.16|445.56|443.16|445.39|442.99|0
1645117440000|2022-02-17 17:04:00|445.39|442.99|445.39|442.99|445.39|442.99|445.21|442.81|0
1645117450000|2022-02-17 17:04:10|445.04|442.64|445.04|442.64|445.04|442.64|444.87|442.47|0
1645117460000|2022-02-17 17:04:20|444.87|442.47|444.7|442.3|444.87|442.47|444.7|442.3|0
1645117470000|2022-02-17 17:04:30|444.52|442.12|444.52|442.12|444.52|442.12|444.35|441.95|0
1645117480000|2022-02-17 17:04:40|444.7|442.3|444.52|442.12|444.7|442.3|444.52|442.12|0
1645117490000|2022-02-17 17:04:50|444.7|442.3|444.61|442.21|444.7|442.3|444.52|442.12|0
1645117500000|2022-02-17 17:05:00|444.35|441.95|444.35|441.95|444.52|442.12|444.35|441.95|0
1645117510000|2022-02-17 17:05:10|444.52|442.12|444.35|441.95|444.52|442.12|444.35|441.95|0
1645117520000|2022-02-17 17:05:20|444.52|442.12|444.18|441.78|444.52|442.12|444.18|441.78|0
1645117530000|2022-02-17 17:05:30|444.01|441.61|444|441.6|444.01|441.61|444|441.6|0
1645117540000|2022-02-17 17:05:40|443.75|441.35|443.66|441.26|443.83|441.43|443.66|441.26|0
1645117550000|2022-02-17 17:05:50|443.49|441.09|443.66|441.26|443.83|441.43|443.49|441.09|0
1645117560000|2022-02-17 17:06:00|444|441.6|443.83|441.43|444|441.6|443.83|441.43|0
1645117570000|2022-02-17 17:06:10|443.66|441.26|443.4|441|443.66|441.26|443.31|440.91|0
1645117580000|2022-02-17 17:06:20|443.49|441.09|443.66|441.26|443.66|441.26|443.49|441.09|0
1645117590000|2022-02-17 17:06:30|443.83|441.43|443.83|441.43|443.83|441.43|443.66|441.26|0
1645117600000|2022-02-17 17:06:40|444.18|441.78|444.52|442.12|444.52|442.12|444.18|441.78|0
1645117610000|2022-02-17 17:06:50|444.61|442.21|444.87|442.47|444.87|442.47|444.35|441.95|0
1645117620000|2022-02-17 17:07:00|445.21|442.81|445.21|442.81|445.3|442.9|445.21|442.81|0
1645117630000|2022-02-17 17:07:10|445.39|442.99|445.56|443.16|445.56|443.16|445.39|442.99|0
1645117640000|2022-02-17 17:07:20|445.73|443.33|445.73|443.33|445.73|443.33|445.73|443.33|0
1645117650000|2022-02-17 17:07:30|445.91|443.51|445.82|443.42|445.91|443.51|445.82|443.42|0
1645117660000|2022-02-17 17:07:40|445.91|443.51|445.91|443.51|446.25|443.85|445.91|443.51|0
1645117670000|2022-02-17 17:07:50|446.25|443.85|446.25|443.85|446.25|443.85|446.25|443.85|0
1645117680000|2022-02-17 17:08:00|446.42|444.02|446.77|444.37|446.77|444.37|446.42|444.02|0
1645117690000|2022-02-17 17:08:10|446.42|444.02|446.42|444.02|446.42|444.02|446.25|443.85|0
1645117700000|2022-02-17 17:08:20|446.77|444.37|446.94|444.54|447.12|444.72|446.77|444.37|0
1645117710000|2022-02-17 17:08:30|447.12|444.72|447.12|444.72|447.29|444.89|447.12|444.72|0
1645117720000|2022-02-17 17:08:40|447.29|444.89|447.12|444.72|447.29|444.89|447.12|444.72|0
1645117730000|2022-02-17 17:08:50|447.46|445.06|447.46|445.06|447.46|445.06|447.29|444.89|0
1645117740000|2022-02-17 17:09:00|447.64|445.24|447.64|445.24|447.64|445.24|447.64|445.24|0
1645117750000|2022-02-17 17:09:10|447.46|445.06|448.25|445.85|448.25|445.85|447.46|445.06|0
1645117760000|2022-02-17 17:09:20|448.16|445.76|447.81|445.41|448.16|445.76|447.81|445.41|0
1645117770000|2022-02-17 17:09:30|447.64|445.24|447.64|445.24|447.81|445.41|447.64|445.24|0
1645117780000|2022-02-17 17:09:40|447.46|445.06|447.46|445.06|447.64|445.24|447.46|445.06|0
1645117790000|2022-02-17 17:09:50|447.64|445.24|447.64|445.24|447.64|445.24|447.64|445.24|0
1645117800000|2022-02-17 17:10:00|447.29|444.89|448.25|445.85|448.25|445.85|447.29|444.89|0
1645117810000|2022-02-17 17:10:10|448.16|445.76|448.68|446.28|448.68|446.28|448.16|445.76|0
1645117820000|2022-02-17 17:10:20|448.5|446.1|448.33|445.93|448.5|446.1|448.33|445.93|0
1645117830000|2022-02-17 17:10:30|447.81|445.41|447.81|445.41|447.81|445.41|447.64|445.24|0
1645117840000|2022-02-17 17:10:40|447.98|445.58|447.64|445.24|447.98|445.58|447.64|445.24|0
1645117850000|2022-02-17 17:10:50|447.81|445.41|447.81|445.41|447.98|445.58|447.81|445.41|0
1645117860000|2022-02-17 17:11:00|447.46|445.06|447.98|445.58|447.98|445.58|447.46|445.06|0
1645117870000|2022-02-17 17:11:10|447.29|444.89|447.64|445.24|447.64|445.24|447.29|444.89|0
1645117880000|2022-02-17 17:11:20|447.81|445.41|448.33|445.93|448.33|445.93|447.64|445.24|0
1645117890000|2022-02-17 17:11:30|448.5|446.1|448.68|446.28|448.85|446.45|448.5|446.1|0
1645117900000|2022-02-17 17:11:40|448.85|446.45|448.5|446.1|448.85|446.45|448.5|446.1|0
1645117910000|2022-02-17 17:11:50|448.33|445.93|448.42|446.02|448.42|446.02|448.16|445.76|0
1645117920000|2022-02-17 17:12:00|448.68|446.28|449.37|446.97|449.37|446.97|448.68|446.28|0
1645117930000|2022-02-17 17:12:10|449.55|447.15|449.37|446.97|449.72|447.32|449.37|446.97|0
1645117940000|2022-02-17 17:12:20|449.55|447.15|449.37|446.97|449.55|447.15|449.37|446.97|0
1645117950000|2022-02-17 17:12:30|449.29|446.89|448.85|446.45|449.29|446.89|448.85|446.45|0
1645117960000|2022-02-17 17:12:40|448.68|446.28|448.5|446.1|448.68|446.28|448.5|446.1|0
1645117970000|2022-02-17 17:12:50|448.68|446.28|448.33|445.93|448.68|446.28|448.33|445.93|0
1645117980000|2022-02-17 17:13:00|448.16|445.76|447.81|445.41|448.16|445.76|447.81|445.41|0
1645117990000|2022-02-17 17:13:10|447.98|445.58|447.64|445.24|447.98|445.58|447.64|445.24|0
1645118000000|2022-02-17 17:13:20|447.46|445.06|447.64|445.24|447.64|445.24|447.46|445.06|0
1645118010000|2022-02-17 17:13:30|447.81|445.41|447.81|445.41|447.81|445.41|447.46|445.06|0
1645118020000|2022-02-17 17:13:40|447.46|445.06|447.12|444.72|447.46|445.06|447.12|444.72|0
1645118030000|2022-02-17 17:13:50|446.94|444.54|447.12|444.72|447.21|444.81|446.94|444.54|0
1645118040000|2022-02-17 17:14:00|447.21|444.81|446.77|444.37|447.21|444.81|446.77|444.37|0
1645118050000|2022-02-17 17:14:10|446.94|444.54|446.77|444.37|446.94|444.54|446.77|444.37|0
1645118060000|2022-02-17 17:14:20|446.94|444.54|447.12|444.72|447.12|444.72|446.94|444.54|0
1645118070000|2022-02-17 17:14:30|446.94|444.54|447.12|444.72|447.21|444.81|446.94|444.54|0
1645118080000|2022-02-17 17:14:40|447.21|444.81|447.21|444.81|447.21|444.81|447.12|444.72|0
1645118090000|2022-02-17 17:14:50|447.12|444.72|447.11|444.71|447.12|444.72|446.94|444.54|0
1645118100000|2022-02-17 17:15:00|447.29|444.89|447.55|445.15|447.64|445.24|447.29|444.89|0
1645118110000|2022-02-17 17:15:10|447.03|444.63|446.94|444.54|447.03|444.63|446.6|444.2|0
1645118120000|2022-02-17 17:15:20|447.11|444.71|446.77|444.37|447.11|444.71|446.77|444.37|0
1645118130000|2022-02-17 17:15:30|446.94|444.54|446.77|444.37|446.94|444.54|446.77|444.37|0
1645118140000|2022-02-17 17:15:40|446.94|444.54|446.77|444.37|446.94|444.54|446.77|444.37|0
1645118150000|2022-02-17 17:15:50|447.29|444.89|447.46|445.06|447.46|445.06|447.29|444.89|0
1645118160000|2022-02-17 17:16:00|447.63|445.23|447.46|445.06|447.63|445.23|447.11|444.71|0
1645118170000|2022-02-17 17:16:10|447.29|444.89|447.46|445.06|447.46|445.06|447.29|444.89|0
1645118180000|2022-02-17 17:16:20|447.29|444.89|447.11|444.71|447.29|444.89|446.77|444.37|0
1645118190000|2022-02-17 17:16:30|446.42|444.02|446.42|444.02|446.59|444.19|446.42|444.02|0
1645118200000|2022-02-17 17:16:40|446.59|444.19|446.42|444.02|446.59|444.19|446.25|443.85|0
1645118210000|2022-02-17 17:16:50|446.59|444.19|446.59|444.19|446.77|444.37|446.59|444.19|0
1645118220000|2022-02-17 17:17:00|446.42|444.02|446.25|443.85|446.77|444.37|446.25|443.85|0
1645118230000|2022-02-17 17:17:10|446.59|444.19|446.59|444.19|446.59|444.19|446.42|444.02|0
1645118240000|2022-02-17 17:17:20|446.42|444.02|446.25|443.85|446.42|444.02|446.25|443.85|0
1645118250000|2022-02-17 17:17:30|446.59|444.19|446.25|443.85|446.59|444.19|446.25|443.85|0
1645118260000|2022-02-17 17:17:40|446.42|444.02|446.25|443.85|446.42|444.02|446.25|443.85|0
1645118270000|2022-02-17 17:17:50|446.42|444.02|446.42|444.02|446.42|444.02|446.42|444.02|0
1645118280000|2022-02-17 17:18:00|446.59|444.19|446.59|444.19|446.77|444.37|446.59|444.19|0
1645118290000|2022-02-17 17:18:10|446.42|444.02|446.59|444.19|446.94|444.54|446.42|444.02|0
1645118300000|2022-02-17 17:18:20|446.94|444.54|446.77|444.37|446.94|444.54|446.77|444.37|0
1645118310000|2022-02-17 17:18:30|446.68|444.28|446.42|444.02|446.68|444.28|446.07|443.67|0
1645118320000|2022-02-17 17:18:40|446.59|444.19|446.77|444.37|446.77|444.37|446.59|444.19|0
1645118330000|2022-02-17 17:18:50|446.59|444.19|446.42|444.02|446.59|444.19|446.42|444.02|0
1645118340000|2022-02-17 17:19:00|446.59|444.19|446.94|444.54|446.94|444.54|446.59|444.19|0
1645118350000|2022-02-17 17:19:10|447.2|444.8|447.03|444.63|447.2|444.8|446.94|444.54|0
1645118360000|2022-02-17 17:19:20|447.2|444.8|447.2|444.8|447.2|444.8|447.03|444.63|0
1645118370000|2022-02-17 17:19:30|447.11|444.71|447.11|444.71|447.11|444.71|446.94|444.54|0
1645118380000|2022-02-17 17:19:40|446.94|444.54|446.77|444.37|446.94|444.54|446.77|444.37|0
1645118390000|2022-02-17 17:19:50|446.68|444.28|446.59|444.19|446.68|444.28|446.59|444.19|0
1645118400000|2022-02-17 17:20:00|446.42|444.02|446.42|444.02|446.42|444.02|446.34|443.94|0
1645118410000|2022-02-17 17:20:10|446.77|444.37|446.68|444.28|446.94|444.54|446.68|444.28|0
1645118420000|2022-02-17 17:20:20|446.77|444.37|446.59|444.19|446.77|444.37|446.59|444.19|0
1645118430000|2022-02-17 17:20:30|446.42|444.02|446.07|443.67|446.42|444.02|446.07|443.67|0
1645118440000|2022-02-17 17:20:40|446.25|443.85|446.07|443.67|446.25|443.85|445.9|443.5|0
1645118450000|2022-02-17 17:20:50|446.25|443.85|446.25|443.85|446.25|443.85|446.07|443.67|0
1645118460000|2022-02-17 17:21:00|446.07|443.67|445.55|443.15|446.07|443.67|445.55|443.15|0
1645118470000|2022-02-17 17:21:10|445.47|443.07|445.55|443.15|445.55|443.15|445.38|442.98|0
1645118480000|2022-02-17 17:21:20|445.47|443.07|445.38|442.98|445.47|443.07|445.21|442.81|0
1645118490000|2022-02-17 17:21:30|445.21|442.81|445.04|442.64|445.21|442.81|445.04|442.64|0
1645118500000|2022-02-17 17:21:40|445.21|442.81|445.04|442.64|445.21|442.81|444.86|442.46|0
1645118510000|2022-02-17 17:21:50|444.86|442.46|445.04|442.64|445.21|442.81|444.86|442.46|0
1645118520000|2022-02-17 17:22:00|444.86|442.46|445.38|442.98|445.38|442.98|444.86|442.46|0
1645118530000|2022-02-17 17:22:10|445.3|442.9|445.38|442.98|445.38|442.98|445.21|442.81|0
1645118540000|2022-02-17 17:22:20|445.21|442.81|445.21|442.81|445.21|442.81|445.21|442.81|0
1645118550000|2022-02-17 17:22:30|445.38|442.98|445.13|442.73|445.38|442.98|445.13|442.73|0
1645118560000|2022-02-17 17:22:40|445.21|442.81|444.86|442.46|445.21|442.81|444.86|442.46|0
1645118570000|2022-02-17 17:22:50|444.69|442.29|444.34|441.94|444.69|442.29|444.34|441.94|0
1645118580000|2022-02-17 17:23:00|444.52|442.12|444.52|442.12|444.52|442.12|444.52|442.12|0
1645118590000|2022-02-17 17:23:10|444.34|441.94|444.17|441.77|444.52|442.12|444.17|441.77|0
1645118600000|2022-02-17 17:23:20|444.34|441.94|444.69|442.29|444.69|442.29|444.34|441.94|0
1645118620000|2022-02-17 17:23:40|444.86|442.46|445.04|442.64|445.04|442.64|444.86|442.46|0
1645118630000|2022-02-17 17:23:50|444.86|442.46|444.78|442.38|444.86|442.46|444.78|442.38|0
1645118640000|2022-02-17 17:24:00|444.86|442.46|444.69|442.29|445.04|442.64|444.69|442.29|0
1645118650000|2022-02-17 17:24:10|444.86|442.46|444.69|442.29|444.86|442.46|444.69|442.29|0
1645118660000|2022-02-17 17:24:20|444.34|441.94|444.52|442.12|444.52|442.12|444.34|441.94|0
1645118670000|2022-02-17 17:24:30|444.26|441.86|444.17|441.77|444.34|441.94|444.17|441.77|0
1645118680000|2022-02-17 17:24:40|444|441.6|444.17|441.77|444.17|441.77|444|441.6|0
1645118690000|2022-02-17 17:24:50|444.52|442.12|444.86|442.46|444.86|442.46|444.52|442.12|0
1645118700000|2022-02-17 17:25:00|444.95|442.55|444.34|441.94|444.95|442.55|444.34|441.94|0
1645118710000|2022-02-17 17:25:10|444.17|441.77|444.52|442.12|444.52|442.12|444.17|441.77|0
1645118720000|2022-02-17 17:25:20|444.69|442.29|444.34|441.94|444.69|442.29|444.34|441.94|0
1645118730000|2022-02-17 17:25:30|444.52|442.12|444.34|441.94|444.52|442.12|444.34|441.94|0
1645118740000|2022-02-17 17:25:40|444.17|441.77|444.43|442.03|444.43|442.03|444.17|441.77|0
1645118750000|2022-02-17 17:25:50|444.52|442.12|444.52|442.12|444.52|442.12|444.34|441.94|0
1645118760000|2022-02-17 17:26:00|444.69|442.29|444.52|442.12|444.69|442.29|444.52|442.12|0
1645118770000|2022-02-17 17:26:10|444.34|441.94|444|441.6|444.34|441.94|444|441.6|0
1645118780000|2022-02-17 17:26:20|443.83|441.43|444|441.6|444|441.6|443.83|441.43|0
1645118790000|2022-02-17 17:26:30|443.83|441.43|444|441.6|444|441.6|443.83|441.43|0
1645118800000|2022-02-17 17:26:40|444.17|441.77|444.17|441.77|444.17|441.77|444.17|441.77|0
1645118810000|2022-02-17 17:26:50|444|441.6|444.69|442.29|444.86|442.46|444|441.6|0
1645118820000|2022-02-17 17:27:00|444.86|442.46|444.52|442.12|444.86|442.46|444.34|441.94|0
1645118830000|2022-02-17 17:27:10|444.69|442.29|445.03|442.63|445.21|442.81|444.69|442.29|0
1645118840000|2022-02-17 17:27:20|445.21|442.81|445.21|442.81|445.38|442.98|445.03|442.63|0
1645118850000|2022-02-17 17:27:30|445.38|442.98|445.03|442.63|445.38|442.98|445.03|442.63|0
1645118860000|2022-02-17 17:27:40|445.21|442.81|445.03|442.63|445.21|442.81|445.03|442.63|0
1645118870000|2022-02-17 17:27:50|444.86|442.46|444.86|442.46|444.86|442.46|444.69|442.29|0
1645118880000|2022-02-17 17:28:00|444.52|442.12|444.52|442.12|444.52|442.12|444.34|441.94|0
1645118890000|2022-02-17 17:28:10|444.86|442.46|444.69|442.29|444.86|442.46|444.52|442.12|0
1645118900000|2022-02-17 17:28:20|444.52|442.12|444.52|442.12|444.52|442.12|444.34|441.94|0
1645118910000|2022-02-17 17:28:30|444.69|442.29|444.86|442.46|444.86|442.46|444.52|442.12|0
1645118920000|2022-02-17 17:28:40|444.69|442.29|444.86|442.46|444.86|442.46|444.69|442.29|0
1645118930000|2022-02-17 17:28:50|444.69|442.29|444.69|442.29|444.86|442.46|444.69|442.29|0
1645118940000|2022-02-17 17:29:00|444.86|442.46|444.17|441.77|444.86|442.46|444.17|441.77|0
1645118950000|2022-02-17 17:29:10|444.34|441.94|444.52|442.12|444.69|442.29|444.34|441.94|0
1645118960000|2022-02-17 17:29:20|444.34|441.94|444.34|441.94|444.52|442.12|444.34|441.94|0
1645118970000|2022-02-17 17:29:30|444.51|442.11|444.51|442.11|444.51|442.11|444.51|442.11|0
1645118980000|2022-02-17 17:29:40|444.69|442.29|444.6|442.2|444.69|442.29|444.6|442.2|0
1645118990000|2022-02-17 17:29:50|444.69|442.29|445.03|442.63|445.03|442.63|444.69|442.29|0
1645119000000|2022-02-17 17:30:00|445.21|442.81|445.38|442.98|445.47|443.07|445.21|442.81|0
1645119010000|2022-02-17 17:30:10|445.21|442.81|445.3|442.9|445.3|442.9|445.03|442.63|0
1645119020000|2022-02-17 17:30:20|445.38|442.98|445.38|442.98|445.55|443.15|445.38|442.98|0
1645119030000|2022-02-17 17:30:30|445.3|442.9|445.38|442.98|445.38|442.98|445.3|442.9|0
1645119040000|2022-02-17 17:30:40|445.64|443.24|445.38|442.98|445.64|443.24|445.38|442.98|0
1645119050000|2022-02-17 17:30:50|445.55|443.15|445.21|442.81|445.55|443.15|445.21|442.81|0
1645119060000|2022-02-17 17:31:00|445.9|443.5|446.07|443.67|446.07|443.67|445.72|443.32|0
1645119070000|2022-02-17 17:31:10|445.9|443.5|445.9|443.5|446.07|443.67|445.9|443.5|0
1645119080000|2022-02-17 17:31:20|446.07|443.67|445.72|443.32|446.07|443.67|445.72|443.32|0
1645119090000|2022-02-17 17:31:30|445.55|443.15|445.03|442.63|445.55|443.15|445.03|442.63|0
1645119100000|2022-02-17 17:31:40|444.86|442.46|445.03|442.63|445.03|442.63|444.69|442.29|0
1645119110000|2022-02-17 17:31:50|444.86|442.46|444.34|441.94|444.86|442.46|444.34|441.94|0
1645119120000|2022-02-17 17:32:00|444|441.6|443.82|441.42|444|441.6|443.74|441.34|0
1645119130000|2022-02-17 17:32:10|443.48|441.08|443.65|441.25|443.65|441.25|443.48|441.08|0
1645119140000|2022-02-17 17:32:20|443.31|440.91|443.65|441.25|443.65|441.25|443.31|440.91|0
1645119150000|2022-02-17 17:32:30|443.48|441.08|442.96|440.56|443.48|441.08|442.96|440.56|0
1645119160000|2022-02-17 17:32:40|442.79|440.39|442.1|439.7|442.79|440.39|442.1|439.7|0
1645119170000|2022-02-17 17:32:50|442.27|439.87|442.44|440.04|442.44|440.04|442.19|439.79|0
1645119180000|2022-02-17 17:33:00|442.79|440.39|443.31|440.91|443.31|440.91|442.79|440.39|0
1645119190000|2022-02-17 17:33:10|443.65|441.25|443.65|441.25|443.82|441.42|443.48|441.08|0
1645119200000|2022-02-17 17:33:20|443.48|441.08|443.65|441.25|443.65|441.25|443.48|441.08|0
1645119210000|2022-02-17 17:33:30|443.48|441.08|443.65|441.25|443.65|441.25|443.48|441.08|0
1645119220000|2022-02-17 17:33:40|443.82|441.42|444|441.6|444|441.6|443.82|441.42|0
1645119230000|2022-02-17 17:33:50|444.17|441.77|443.65|441.25|444.17|441.77|443.65|441.25|0
1645119240000|2022-02-17 17:34:00|443.82|441.42|444.34|441.94|444.34|441.94|443.82|441.42|0
1645119250000|2022-02-17 17:34:10|444.17|441.77|444.34|441.94|444.34|441.94|444.17|441.77|0
1645119260000|2022-02-17 17:34:20|444.51|442.11|443.82|441.42|444.51|442.11|443.82|441.42|0
1645119270000|2022-02-17 17:34:30|443.91|441.51|444.17|441.77|444.17|441.77|443.82|441.42|0
1645119280000|2022-02-17 17:34:40|444|441.6|444.17|441.77|444.34|441.94|444|441.6|0
1645119290000|2022-02-17 17:34:50|444.08|441.68|444|441.6|444.08|441.68|444|441.6|0
1645119300000|2022-02-17 17:35:00|443.82|441.42|443.65|441.25|443.82|441.42|443.65|441.25|0
1645119310000|2022-02-17 17:35:10|443.82|441.42|444.17|441.77|444.17|441.77|443.82|441.42|0
1645119320000|2022-02-17 17:35:20|443.91|441.51|443.48|441.08|443.91|441.51|443.48|441.08|0
1645119330000|2022-02-17 17:35:30|443.65|441.25|443.65|441.25|443.65|441.25|443.65|441.25|0
1645119350000|2022-02-17 17:35:50|443.82|441.42|443.82|441.42|443.82|441.42|443.65|441.25|0
1645119360000|2022-02-17 17:36:00|443.65|441.25|443.82|441.42|444.17|441.77|443.65|441.25|0
1645119370000|2022-02-17 17:36:10|444.17|441.77|444.34|441.94|444.34|441.94|444.17|441.77|0
1645119380000|2022-02-17 17:36:20|444.6|442.2|444.51|442.11|444.69|442.29|444.51|442.11|0
1645119390000|2022-02-17 17:36:30|444.69|442.29|444.34|441.94|444.69|442.29|444.34|441.94|0
1645119400000|2022-02-17 17:36:40|444.51|442.11|444.69|442.29|444.69|442.29|444.43|442.03|0
1645119410000|2022-02-17 17:36:50|444.78|442.38|444.51|442.11|444.78|442.38|444.51|442.11|0
1645119420000|2022-02-17 17:37:00|444.69|442.29|444.86|442.46|444.86|442.46|444.69|442.29|0
1645119430000|2022-02-17 17:37:10|444.78|442.38|444.86|442.46|444.86|442.46|444.78|442.38|0
1645119440000|2022-02-17 17:37:20|445.03|442.63|444.86|442.46|445.03|442.63|444.69|442.29|0
1645119450000|2022-02-17 17:37:30|444.51|442.11|444.6|442.2|444.86|442.46|444.51|442.11|0
1645119460000|2022-02-17 17:37:40|444.69|442.29|444.6|442.2|444.69|442.29|444.6|442.2|0
1645119470000|2022-02-17 17:37:50|444.51|442.11|444.86|442.46|444.86|442.46|444.51|442.11|0
1645119480000|2022-02-17 17:38:00|444.68|442.28|444.51|442.11|444.77|442.37|444.51|442.11|0
1645119490000|2022-02-17 17:38:10|444.68|442.28|445.03|442.63|445.03|442.63|444.68|442.28|0
1645119500000|2022-02-17 17:38:20|445.2|442.8|444.68|442.28|445.2|442.8|444.68|442.28|0
1645119510000|2022-02-17 17:38:30|444.51|442.11|444.34|441.94|444.51|442.11|444.34|441.94|0
1645119520000|2022-02-17 17:38:40|444.51|442.11|444.51|442.11|444.51|442.11|444.51|442.11|0
1645119530000|2022-02-17 17:38:50|444.34|441.94|444.51|442.11|444.51|442.11|444.34|441.94|0
1645119540000|2022-02-17 17:39:00|444.68|442.28|444.17|441.77|444.68|442.28|444.17|441.77|0
1645119550000|2022-02-17 17:39:10|444.51|442.11|444.51|442.11|444.6|442.2|444.51|442.11|0
1645119560000|2022-02-17 17:39:20|444.68|442.28|445.03|442.63|445.03|442.63|444.68|442.28|0
1645119570000|2022-02-17 17:39:30|444.6|442.2|445.03|442.63|445.03|442.63|444.6|442.2|0
1645119580000|2022-02-17 17:39:40|444.86|442.46|444.86|442.46|444.86|442.46|444.68|442.28|0
1645119590000|2022-02-17 17:39:50|444.95|442.55|444.95|442.55|444.95|442.55|444.95|442.55|0
1645119600000|2022-02-17 17:40:00|445.12|442.72|445.55|443.15|445.55|443.15|445.12|442.72|0
1645119610000|2022-02-17 17:40:10|445.72|443.32|445.81|443.41|445.81|443.41|445.72|443.32|0
1645119620000|2022-02-17 17:40:20|445.72|443.32|445.72|443.32|445.81|443.41|445.72|443.32|0
1645119630000|2022-02-17 17:40:30|446.41|444.01|446.41|444.01|446.41|444.01|446.24|443.84|0
1645119640000|2022-02-17 17:40:40|446.24|443.84|446.07|443.67|446.41|444.01|446.07|443.67|0
1645119650000|2022-02-17 17:40:50|445.98|443.58|446.24|443.84|446.24|443.84|445.89|443.49|0
1645119660000|2022-02-17 17:41:00|446.07|443.67|446.07|443.67|446.24|443.84|445.89|443.49|0
1645119670000|2022-02-17 17:41:10|446.24|443.84|446.41|444.01|446.41|444.01|446.24|443.84|0
1645119680000|2022-02-17 17:41:20|446.33|443.93|446.07|443.67|446.41|444.01|446.07|443.67|0
1645119690000|2022-02-17 17:41:30|446.24|443.84|446.24|443.84|446.24|443.84|446.24|443.84|0
1645119700000|2022-02-17 17:41:40|446.41|444.01|446.41|444.01|446.41|444.01|446.24|443.84|0
1645119710000|2022-02-17 17:41:50|446.24|443.84|446.5|444.1|446.5|444.1|446.24|443.84|0
1645119720000|2022-02-17 17:42:00|446.59|444.19|446.76|444.36|446.76|444.36|446.41|444.01|0
1645119730000|2022-02-17 17:42:10|446.41|444.01|446.07|443.67|446.41|444.01|446.07|443.67|0
1645119740000|2022-02-17 17:42:20|446.24|443.84|445.72|443.32|446.24|443.84|445.72|443.32|0
1645119750000|2022-02-17 17:42:30|445.89|443.49|445.72|443.32|446.07|443.67|445.72|443.32|0
1645119760000|2022-02-17 17:42:40|445.55|443.15|445.55|443.15|445.55|443.15|445.2|442.8|0
1645119770000|2022-02-17 17:42:50|445.37|442.97|445.55|443.15|445.55|443.15|445.2|442.8|0
1645119780000|2022-02-17 17:43:00|445.37|442.97|445.03|442.63|445.55|443.15|445.03|442.63|0
1645119790000|2022-02-17 17:43:10|445.29|442.89|445.37|442.97|445.37|442.97|445.29|442.89|0
1645119800000|2022-02-17 17:43:20|445.03|442.63|445.03|442.63|445.03|442.63|445.03|442.63|0
1645119810000|2022-02-17 17:43:30|445.2|442.8|445.2|442.8|445.37|442.97|445.2|442.8|0
1645119820000|2022-02-17 17:43:40|445.03|442.63|445.03|442.63|445.03|442.63|445.03|442.63|0
1645119830000|2022-02-17 17:43:50|445.2|442.8|445.37|442.97|445.37|442.97|445.2|442.8|0
1645119840000|2022-02-17 17:44:00|445.2|442.8|445.29|442.89|445.37|442.97|445.2|442.8|0
1645119850000|2022-02-17 17:44:10|445.37|442.97|445.55|443.15|445.55|443.15|445.37|442.97|0
1645119860000|2022-02-17 17:44:20|445.46|443.06|445.55|443.15|445.55|443.15|445.46|443.06|0
1645119870000|2022-02-17 17:44:30|445.72|443.32|445.2|442.8|445.72|443.32|445.2|442.8|0
1645119880000|2022-02-17 17:44:40|445.37|442.97|444.86|442.46|445.37|442.97|444.86|442.46|0
1645119890000|2022-02-17 17:44:50|445.03|442.63|445.03|442.63|445.03|442.63|444.86|442.46|0
1645119900000|2022-02-17 17:45:00|444.86|442.46|444.86|442.46|444.86|442.46|444.86|442.46|0
1645119910000|2022-02-17 17:45:10|445.37|442.97|444.86|442.46|445.37|442.97|444.86|442.46|0
1645119920000|2022-02-17 17:45:20|445.2|442.8|445.2|442.8|445.2|442.8|445.2|442.8|0
1645119930000|2022-02-17 17:45:30|445.03|442.63|444.86|442.46|445.03|442.63|444.86|442.46|0
1645119940000|2022-02-17 17:45:40|445.03|442.63|445.2|442.8|445.37|442.97|445.03|442.63|0
1645119950000|2022-02-17 17:45:50|445.37|442.97|444.94|442.54|445.37|442.97|444.94|442.54|0
1645119960000|2022-02-17 17:46:00|444.86|442.46|445.37|442.97|445.37|442.97|444.85|442.45|0
1645119970000|2022-02-17 17:46:10|445.89|443.49|446.24|443.84|446.24|443.84|445.89|443.49|0
1645119980000|2022-02-17 17:46:20|446.16|443.76|446.41|444.01|446.41|444.01|446.16|443.76|0
1645119990000|2022-02-17 17:46:30|446.24|443.84|446.41|444.01|446.41|444.01|445.89|443.49|0
1645120000000|2022-02-17 17:46:40|446.24|443.84|446.24|443.84|446.58|444.18|446.24|443.84|0
1645120010000|2022-02-17 17:46:50|446.41|444.01|446.76|444.36|446.76|444.36|446.41|444.01|0
1645120020000|2022-02-17 17:47:00|446.93|444.53|446.76|444.36|446.93|444.53|446.58|444.18|0
1645120030000|2022-02-17 17:47:10|446.58|444.18|446.93|444.53|446.93|444.53|446.58|444.18|0
1645120040000|2022-02-17 17:47:20|447.1|444.7|447.28|444.88|447.28|444.88|447.1|444.7|0
1645120050000|2022-02-17 17:47:30|447.45|445.05|447.62|445.22|447.62|445.22|447.45|445.05|0
1645120060000|2022-02-17 17:47:40|447.71|445.31|447.62|445.22|447.71|445.31|447.62|445.22|0
1645120070000|2022-02-17 17:47:50|447.45|445.05|447.45|445.05|447.45|445.05|447.45|445.05|0
1645120080000|2022-02-17 17:48:00|447.62|445.22|448.32|445.92|448.32|445.92|447.45|445.05|0
1645120090000|2022-02-17 17:48:10|448.67|446.27|448.84|446.44|448.84|446.44|448.67|446.27|0
1645120100000|2022-02-17 17:48:20|449.01|446.61|449.36|446.96|449.36|446.96|449.01|446.61|0
1645120110000|2022-02-17 17:48:30|449.53|447.13|448.67|446.27|449.53|447.13|448.67|446.27|0
1645120120000|2022-02-17 17:48:40|448.84|446.44|448.32|445.92|448.84|446.44|448.32|445.92|0
1645120140000|2022-02-17 17:49:00|448.14|445.74|447.8|445.4|448.14|445.74|447.62|445.22|0
1645120150000|2022-02-17 17:49:10|447.97|445.57|447.97|445.57|447.97|445.57|447.8|445.4|0
1645120160000|2022-02-17 17:49:20|447.8|445.4|447.71|445.31|447.8|445.4|447.71|445.31|0
1645120170000|2022-02-17 17:49:30|447.8|445.4|447.62|445.22|447.8|445.4|447.62|445.22|0
1645120180000|2022-02-17 17:49:40|447.8|445.4|447.62|445.22|447.8|445.4|447.62|445.22|0
1645120190000|2022-02-17 17:49:50|447.8|445.4|448.14|445.74|448.14|445.74|447.8|445.4|0
1645120200000|2022-02-17 17:50:00|447.8|445.4|448.32|445.92|448.32|445.92|447.8|445.4|0
1645120210000|2022-02-17 17:50:10|448.41|446.01|448.32|445.92|448.49|446.09|448.32|445.92|0
1645120220000|2022-02-17 17:50:20|448.49|446.09|448.49|446.09|448.58|446.18|448.49|446.09|0
1645120230000|2022-02-17 17:50:30|448.66|446.26|448.49|446.09|448.66|446.26|448.49|446.09|0
1645120240000|2022-02-17 17:50:40|448.32|445.92|448.14|445.74|448.32|445.92|448.14|445.74|0
1645120250000|2022-02-17 17:50:50|448.32|445.92|447.8|445.4|448.32|445.92|447.8|445.4|0
1645120260000|2022-02-17 17:51:00|448.32|445.92|448.14|445.74|448.32|445.92|448.14|445.74|0
1645120270000|2022-02-17 17:51:10|448.32|445.92|448.14|445.74|448.32|445.92|447.97|445.57|0
1645120280000|2022-02-17 17:51:20|447.97|445.57|448.14|445.74|448.14|445.74|447.97|445.57|0
1645120290000|2022-02-17 17:51:30|448.32|445.92|448.49|446.09|448.49|446.09|448.32|445.92|0
1645120300000|2022-02-17 17:51:40|448.32|445.92|447.97|445.57|448.32|445.92|447.97|445.57|0
1645120310000|2022-02-17 17:51:50|448.14|445.74|448.14|445.74|448.14|445.74|447.97|445.57|0
1645120320000|2022-02-17 17:52:00|448.32|445.92|448.14|445.74|448.32|445.92|448.14|445.74|0
1645120330000|2022-02-17 17:52:10|447.97|445.57|447.1|444.7|447.97|445.57|447.1|444.7|0
1645120340000|2022-02-17 17:52:20|447.28|444.88|447.28|444.88|447.45|445.05|447.19|444.79|0
1645120350000|2022-02-17 17:52:30|447.1|444.7|447.1|444.7|447.28|444.88|447.1|444.7|0
1645120370000|2022-02-17 17:52:50|447.28|444.88|447.1|444.7|447.28|444.88|446.93|444.53|0
1645120380000|2022-02-17 17:53:00|446.93|444.53|447.1|444.7|447.1|444.7|446.93|444.53|0
1645120390000|2022-02-17 17:53:10|447.19|444.79|446.93|444.53|447.19|444.79|446.93|444.53|0
1645120400000|2022-02-17 17:53:20|447.19|444.79|446.93|444.53|447.19|444.79|446.93|444.53|0
1645120410000|2022-02-17 17:53:30|447.1|444.7|446.93|444.53|447.1|444.7|446.93|444.53|0
1645120420000|2022-02-17 17:53:40|447.1|444.7|446.93|444.53|447.1|444.7|446.93|444.53|0
1645120430000|2022-02-17 17:53:50|446.76|444.36|446.76|444.36|446.76|444.36|446.58|444.18|0
1645120440000|2022-02-17 17:54:00|446.58|444.18|446.41|444.01|446.58|444.18|446.24|443.84|0
1645120450000|2022-02-17 17:54:10|446.24|443.84|446.58|444.18|446.58|444.18|446.24|443.84|0
1645120460000|2022-02-17 17:54:20|446.93|444.53|447.1|444.7|447.1|444.7|446.93|444.53|0
1645120470000|2022-02-17 17:54:30|447.28|444.88|446.76|444.36|447.28|444.88|446.76|444.36|0
1645120480000|2022-02-17 17:54:40|446.93|444.53|447.1|444.7|447.1|444.7|446.93|444.53|0
1645120490000|2022-02-17 17:54:50|446.93|444.53|446.93|444.53|446.93|444.53|446.93|444.53|0
1645120500000|2022-02-17 17:55:00|447.1|444.7|447.1|444.7|447.1|444.7|447.1|444.7|0
1645120510000|2022-02-17 17:55:10|447.27|444.87|447.27|444.87|447.37|444.97|447.27|444.87|0
1645120520000|2022-02-17 17:55:20|447.02|444.62|447.19|444.79|447.19|444.79|446.93|444.53|0
1645120530000|2022-02-17 17:55:30|447.1|444.7|447.27|444.87|447.27|444.87|447.1|444.7|0
1645120540000|2022-02-17 17:55:40|447.45|445.05|447.45|445.05|447.45|445.05|447.45|445.05|0
1645120550000|2022-02-17 17:55:50|447.62|445.22|447.97|445.57|447.97|445.57|447.62|445.22|0
1645120560000|2022-02-17 17:56:00|447.89|445.49|447.79|445.39|447.97|445.57|447.79|445.39|0
1645120570000|2022-02-17 17:56:10|447.62|445.22|447.62|445.22|447.62|445.22|447.45|445.05|0
1645120580000|2022-02-17 17:56:20|447.45|445.05|447.1|444.7|447.62|445.22|447.1|444.7|0
1645120590000|2022-02-17 17:56:30|446.93|444.53|446.75|444.35|446.93|444.53|446.75|444.35|0
1645120600000|2022-02-17 17:56:40|446.84|444.44|446.58|444.18|446.84|444.44|446.58|444.18|0
1645120610000|2022-02-17 17:56:50|446.67|444.27|446.41|444.01|446.67|444.27|446.41|444.01|0
1645120620000|2022-02-17 17:57:00|446.5|444.1|446.93|444.53|446.93|444.53|446.5|444.1|0
1645120630000|2022-02-17 17:57:10|446.75|444.35|446.75|444.35|446.75|444.35|446.67|444.27|0
1645120640000|2022-02-17 17:57:20|446.58|444.18|446.32|443.92|446.75|444.35|446.32|443.92|0
1645120650000|2022-02-17 17:57:30|446.41|444.01|446.58|444.18|446.75|444.35|446.41|444.01|0
1645120660000|2022-02-17 17:57:40|446.75|444.35|447.27|444.87|447.27|444.87|446.75|444.35|0
1645120670000|2022-02-17 17:57:50|446.75|444.35|447.1|444.7|447.1|444.7|446.75|444.35|0
1645120680000|2022-02-17 17:58:00|446.93|444.53|447.1|444.7|447.1|444.7|446.93|444.53|0
1645120690000|2022-02-17 17:58:10|446.93|444.53|447.45|445.05|447.45|445.05|446.93|444.53|0
1645120700000|2022-02-17 17:58:20|447.27|444.87|446.75|444.35|447.27|444.87|446.75|444.35|0
1645120710000|2022-02-17 17:58:30|446.58|444.18|447.1|444.7|447.1|444.7|446.41|444.01|0
1645120720000|2022-02-17 17:58:40|447.27|444.87|447.1|444.7|447.27|444.87|447.1|444.7|0
1645120730000|2022-02-17 17:58:50|446.93|444.53|447.27|444.87|447.27|444.87|446.93|444.53|0
1645120740000|2022-02-17 17:59:00|447.45|445.05|447.27|444.87|447.45|445.05|447.1|444.7|0
1645120750000|2022-02-17 17:59:10|447.45|445.05|446.93|444.53|447.45|445.05|446.93|444.53|0
1645120760000|2022-02-17 17:59:20|446.75|444.35|446.93|444.53|446.93|444.53|446.75|444.35|0
1645120770000|2022-02-17 17:59:30|447.1|444.7|446.93|444.53|447.1|444.7|446.93|444.53|0
1645120780000|2022-02-17 17:59:40|446.75|444.35|446.93|444.53|447.02|444.62|446.75|444.35|0
1645120790000|2022-02-17 17:59:50|447.1|444.7|446.93|444.53|447.45|445.05|446.93|444.53|0
1645120800000|2022-02-17 18:00:00|447.1|444.7|446.58|444.18|447.1|444.7|446.58|444.18|0
1645120810000|2022-02-17 18:00:10|446.41|444.01|446.41|444.01|446.41|444.01|446.41|444.01|0
1645120820000|2022-02-17 18:00:20|446.23|443.83|446.58|444.18|446.58|444.18|446.23|443.83|0
1645120830000|2022-02-17 18:00:30|446.75|444.35|446.93|444.53|446.93|444.53|446.75|444.35|0
1645120840000|2022-02-17 18:00:40|447.27|444.87|446.93|444.53|447.27|444.87|446.93|444.53|0
1645120850000|2022-02-17 18:00:50|446.75|444.35|446.75|444.35|446.75|444.35|446.75|444.35|0
1645120860000|2022-02-17 18:01:00|446.93|444.53|446.41|444.01|446.93|444.53|446.41|444.01|0
1645120870000|2022-02-17 18:01:10|446.75|444.35|446.75|444.35|446.84|444.44|446.75|444.35|0
1645120880000|2022-02-17 18:01:20|446.84|444.44|446.75|444.35|446.93|444.53|446.75|444.35|0
1645120890000|2022-02-17 18:01:30|446.93|444.53|446.93|444.53|446.93|444.53|446.93|444.53|0
1645120900000|2022-02-17 18:01:40|446.58|444.18|446.23|443.83|446.58|444.18|446.23|443.83|0
1645120910000|2022-02-17 18:01:50|446.06|443.66|446.23|443.83|446.41|444.01|446.06|443.66|0
1645120920000|2022-02-17 18:02:00|446.41|444.01|446.23|443.83|446.41|444.01|446.23|443.83|0
1645120930000|2022-02-17 18:02:10|446.41|444.01|446.75|444.35|446.75|444.35|446.23|443.83|0
1645120940000|2022-02-17 18:02:20|446.58|444.18|446.93|444.53|446.93|444.53|446.58|444.18|0
1645120950000|2022-02-17 18:02:30|446.75|444.35|446.75|444.35|447.1|444.7|446.75|444.35|0
1645120960000|2022-02-17 18:02:40|446.93|444.53|446.75|444.35|446.93|444.53|446.58|444.18|0
1645120970000|2022-02-17 18:02:50|446.67|444.27|446.84|444.44|446.93|444.53|446.67|444.27|0
1645120980000|2022-02-17 18:03:00|447.27|444.87|447.27|444.87|447.45|445.05|447.27|444.87|0
1645120990000|2022-02-17 18:03:10|447.1|444.7|447.1|444.7|447.45|445.05|447.1|444.7|0
1645121000000|2022-02-17 18:03:20|447.27|444.87|447.1|444.7|447.27|444.87|447.1|444.7|0
1645121010000|2022-02-17 18:03:30|446.93|444.53|446.93|444.53|446.93|444.53|446.93|444.53|0
1645121020000|2022-02-17 18:03:40|447.1|444.7|446.75|444.35|447.1|444.7|446.75|444.35|0
1645121030000|2022-02-17 18:03:50|446.93|444.53|446.93|444.53|446.93|444.53|446.75|444.35|0
1645121040000|2022-02-17 18:04:00|447.1|444.7|447.1|444.7|447.1|444.7|446.93|444.53|0
1645121050000|2022-02-17 18:04:10|447.27|444.87|447.97|445.57|447.97|445.57|447.27|444.87|0
1645121060000|2022-02-17 18:04:20|447.79|445.39|447.79|445.39|447.79|445.39|447.79|445.39|0
1645121070000|2022-02-17 18:04:30|447.97|445.57|447.97|445.57|448.31|445.91|447.97|445.57|0
1645121080000|2022-02-17 18:04:40|448.31|445.91|448.66|446.26|448.66|446.26|448.31|445.91|0
1645121090000|2022-02-17 18:04:50|448.49|446.09|448.75|446.35|448.75|446.35|448.49|446.09|0
1645121100000|2022-02-17 18:05:00|448.49|446.09|448.66|446.26|448.83|446.43|448.49|446.09|0
1645121110000|2022-02-17 18:05:10|448.83|446.43|449.01|446.61|449.01|446.61|448.83|446.43|0
1645121120000|2022-02-17 18:05:20|449.18|446.78|449.18|446.78|449.18|446.78|449.18|446.78|0
1645121130000|2022-02-17 18:05:30|449.01|446.61|448.31|445.91|449.01|446.61|448.31|445.91|0
1645121140000|2022-02-17 18:05:40|448.14|445.74|448.31|445.91|448.31|445.91|448.14|445.74|0
1645121150000|2022-02-17 18:05:50|448.49|446.09|448.14|445.74|448.49|446.09|448.14|445.74|0
1645121160000|2022-02-17 18:06:00|448.31|445.91|448.14|445.74|448.31|445.91|448.14|445.74|0
1645121170000|2022-02-17 18:06:10|447.96|445.56|447.79|445.39|447.96|445.56|447.62|445.22|0
1645121180000|2022-02-17 18:06:20|447.96|445.56|447.79|445.39|447.96|445.56|447.62|445.22|0
1645121190000|2022-02-17 18:06:30|447.96|445.56|447.79|445.39|447.96|445.56|447.62|445.22|0
1645121200000|2022-02-17 18:06:40|447.71|445.31|447.27|444.87|447.71|445.31|447.27|444.87|0
1645121210000|2022-02-17 18:06:50|447.44|445.04|447.62|445.22|447.62|445.22|447.44|445.04|0
1645121220000|2022-02-17 18:07:00|447.79|445.39|447.53|445.13|447.79|445.39|447.53|445.13|0
1645121230000|2022-02-17 18:07:10|447.62|445.22|447.62|445.22|447.62|445.22|447.44|445.04|0
1645121240000|2022-02-17 18:07:20|447.36|444.96|447.62|445.22|447.62|445.22|447.36|444.96|0
1645121250000|2022-02-17 18:07:30|447.44|445.04|447.27|444.87|447.44|445.04|447.27|444.87|0
1645121260000|2022-02-17 18:07:40|447.44|445.04|447.44|445.04|447.44|445.04|447.44|445.04|0
1645121270000|2022-02-17 18:07:50|447.62|445.22|447.62|445.22|447.71|445.31|447.62|445.22|0
1645121280000|2022-02-17 18:08:00|448.05|445.65|447.96|445.56|448.14|445.74|447.96|445.56|0
1645121290000|2022-02-17 18:08:10|448.58|446.18|448.48|446.08|448.66|446.26|448.48|446.08|0
1645121300000|2022-02-17 18:08:20|448.66|446.26|448.66|446.26|448.66|446.26|448.66|446.26|0
1645121310000|2022-02-17 18:08:30|448.48|446.08|448.31|445.91|448.48|446.08|448.31|445.91|0
1645121320000|2022-02-17 18:08:40|448.48|446.08|448.14|445.74|448.48|446.08|448.14|445.74|0
1645121330000|2022-02-17 18:08:50|448.31|445.91|448.31|445.91|448.48|446.08|448.31|445.91|0
1645121340000|2022-02-17 18:09:00|448.66|446.26|449.01|446.61|449.01|446.61|448.66|446.26|0
1645121350000|2022-02-17 18:09:10|449.18|446.78|448.83|446.43|449.18|446.78|448.83|446.43|0
1645121360000|2022-02-17 18:09:20|449.01|446.61|449.35|446.95|449.35|446.95|449.01|446.61|0
1645121370000|2022-02-17 18:09:30|449.53|447.13|449.53|447.13|449.53|447.13|449.53|447.13|0
1645121380000|2022-02-17 18:09:40|449.35|446.95|449.01|446.61|449.35|446.95|449.01|446.61|0
1645121390000|2022-02-17 18:09:50|448.83|446.43|448.83|446.43|448.83|446.43|448.66|446.26|0
1645121400000|2022-02-17 18:10:00|448.66|446.26|448.83|446.43|448.83|446.43|448.66|446.26|0
1645121410000|2022-02-17 18:10:10|448.66|446.26|449.01|446.61|449.35|446.95|448.66|446.26|0
1645121420000|2022-02-17 18:10:20|449.53|447.13|449.7|447.3|449.7|447.3|449.53|447.13|0
1645121430000|2022-02-17 18:10:30|449.53|447.13|449.7|447.3|449.7|447.3|449.35|446.95|0
1645121440000|2022-02-17 18:10:40|449.87|447.47|449.87|447.47|449.87|447.47|449.87|447.47|0
1645121450000|2022-02-17 18:10:50|450.05|447.65|450.22|447.82|450.22|447.82|450.05|447.65|0
1645121460000|2022-02-17 18:11:00|450.57|448.17|451.27|448.87|451.27|448.87|450.57|448.17|0
1645121470000|2022-02-17 18:11:10|451.09|448.69|451.61|449.21|451.61|449.21|451.09|448.69|0
1645121480000|2022-02-17 18:11:20|451.09|448.69|451.09|448.69|451.09|448.69|451.09|448.69|0
1645121490000|2022-02-17 18:11:30|451.27|448.87|451.27|448.87|451.27|448.87|450.92|448.52|0
1645121500000|2022-02-17 18:11:40|451.09|448.69|451.09|448.69|451.27|448.87|451.09|448.69|0
1645121510000|2022-02-17 18:11:50|451.44|449.04|451.44|449.04|451.61|449.21|451.44|449.04|0
1645121520000|2022-02-17 18:12:00|452.05|449.65|452.22|449.82|452.22|449.82|451.79|449.39|0
1645121530000|2022-02-17 18:12:10|452.05|449.65|451.88|449.48|452.05|449.65|451.88|449.48|0
1645121540000|2022-02-17 18:12:20|451.53|449.13|451.18|448.78|451.53|449.13|451.01|448.61|0
1645121550000|2022-02-17 18:12:30|450.92|448.52|450.83|448.43|450.92|448.52|450.66|448.26|0
1645121560000|2022-02-17 18:12:40|450.75|448.35|450.48|448.08|450.75|448.35|450.48|448.08|0
1645121570000|2022-02-17 18:12:50|450.14|447.74|450.23|447.83|450.31|447.91|450.14|447.74|0
1645121580000|2022-02-17 18:13:00|449.96|447.56|450.14|447.74|450.14|447.74|449.96|447.56|0
1645121590000|2022-02-17 18:13:10|449.61|447.21|449.79|447.39|449.79|447.39|449.44|447.04|0
1645121600000|2022-02-17 18:13:20|450.14|447.74|450.31|447.91|450.31|447.91|450.05|447.65|0
1645121610000|2022-02-17 18:13:30|450.14|447.74|450.31|447.91|450.31|447.91|450.14|447.74|0
1645121620000|2022-02-17 18:13:40|450.48|448.08|450.48|448.08|450.66|448.26|450.48|448.08|0
1645121630000|2022-02-17 18:13:50|450.66|448.26|450.75|448.35|450.83|448.43|450.66|448.26|0
1645121640000|2022-02-17 18:14:00|450.66|448.26|450.31|447.91|450.83|448.43|450.31|447.91|0
1645121650000|2022-02-17 18:14:10|450.48|448.08|450.48|448.08|450.66|448.26|450.48|448.08|0
1645121660000|2022-02-17 18:14:20|450.66|448.26|450.66|448.26|450.66|448.26|450.48|448.08|0
1645121670000|2022-02-17 18:14:30|450.83|448.43|451|448.6|451.18|448.78|450.83|448.43|0
1645121680000|2022-02-17 18:14:40|451.18|448.78|451|448.6|451.18|448.78|450.83|448.43|0
1645121690000|2022-02-17 18:14:50|450.83|448.43|450.66|448.26|450.83|448.43|450.66|448.26|0
1645121700000|2022-02-17 18:15:00|450.83|448.43|450.83|448.43|451|448.6|450.83|448.43|0
1645121710000|2022-02-17 18:15:10|450.66|448.26|449.96|447.56|450.66|448.26|449.96|447.56|0
1645121720000|2022-02-17 18:15:20|449.79|447.39|449.27|446.87|449.79|447.39|449.27|446.87|0
1645121730000|2022-02-17 18:15:30|449.61|447.21|449.96|447.56|449.96|447.56|449.44|447.04|0
1645121740000|2022-02-17 18:15:40|449.7|447.3|449.79|447.39|449.79|447.39|449.61|447.21|0
1645121750000|2022-02-17 18:15:50|449.96|447.56|449.44|447.04|449.96|447.56|449.44|447.04|0
1645121760000|2022-02-17 18:16:00|449.27|446.87|449.27|446.87|449.44|447.04|449.27|446.87|0
1645121770000|2022-02-17 18:16:10|449.09|446.69|449.44|447.04|449.44|447.04|448.92|446.52|0
1645121780000|2022-02-17 18:16:20|449.36|446.96|449.44|447.04|449.44|447.04|449.36|446.96|0
1645121790000|2022-02-17 18:16:30|449.61|447.21|449.27|446.87|449.61|447.21|449.27|446.87|0
1645121800000|2022-02-17 18:16:40|449.44|447.04|449.44|447.04|449.61|447.21|449.44|447.04|0
1645121810000|2022-02-17 18:16:50|449.27|446.87|449.27|446.87|449.27|446.87|449.27|446.87|0
1645121820000|2022-02-17 18:17:00|449.44|447.04|449.79|447.39|449.79|447.39|449.44|447.04|0
1645121830000|2022-02-17 18:17:10|449.88|447.48|449.79|447.39|449.88|447.48|449.79|447.39|0
1645121840000|2022-02-17 18:17:20|450.13|447.73|449.96|447.56|450.31|447.91|449.96|447.56|0
1645121850000|2022-02-17 18:17:30|450.13|447.73|450.13|447.73|450.48|448.08|450.13|447.73|0
1645121860000|2022-02-17 18:17:40|450.31|447.91|450.48|448.08|450.48|448.08|450.13|447.73|0
1645121870000|2022-02-17 18:17:50|450.31|447.91|450.48|448.08|450.48|448.08|450.31|447.91|0
1645121880000|2022-02-17 18:18:00|450.66|448.26|450.83|448.43|450.83|448.43|450.66|448.26|0
1645121890000|2022-02-17 18:18:10|451|448.6|450.66|448.26|451|448.6|450.66|448.26|0
1645121900000|2022-02-17 18:18:20|450.83|448.43|451|448.6|451|448.6|450.83|448.43|0
1645121920000|2022-02-17 18:18:40|450.83|448.43|450.66|448.26|451|448.6|450.66|448.26|0
1645121940000|2022-02-17 18:19:00|450.48|448.08|451.52|449.12|451.52|449.12|450.48|448.08|0
1645121950000|2022-02-17 18:19:10|450.83|448.43|450.65|448.25|450.83|448.43|450.65|448.25|0
1645121960000|2022-02-17 18:19:20|450.48|448.08|451.35|448.95|451.35|448.95|450.48|448.08|0
1645121970000|2022-02-17 18:19:30|451.18|448.78|451.52|449.12|451.52|449.12|451.18|448.78|0
1645121980000|2022-02-17 18:19:40|451.62|449.22|451.52|449.12|451.7|449.3|451.52|449.12|0
1645121990000|2022-02-17 18:19:50|451.35|448.95|451|448.6|451.35|448.95|451|448.6|0
1645122000000|2022-02-17 18:20:00|451.18|448.78|451|448.6|451.35|448.95|451|448.6|0
1645122010000|2022-02-17 18:20:10|451.09|448.69|451|448.6|451.18|448.78|450.83|448.43|0
1645122020000|2022-02-17 18:20:20|450.83|448.43|450.48|448.08|450.83|448.43|450.31|447.91|0
1645122030000|2022-02-17 18:20:30|450.65|448.25|451|448.6|451|448.6|450.65|448.25|0
1645122040000|2022-02-17 18:20:40|450.83|448.43|450.74|448.34|450.83|448.43|450.65|448.25|0
1645122050000|2022-02-17 18:20:50|450.65|448.25|451|448.6|451|448.6|450.48|448.08|0
1645122060000|2022-02-17 18:21:00|450.83|448.43|450.83|448.43|450.83|448.43|450.83|448.43|0
1645122070000|2022-02-17 18:21:10|450.65|448.25|451.18|448.78|451.18|448.78|450.65|448.25|0
1645122080000|2022-02-17 18:21:20|451.27|448.87|451.7|449.3|451.7|449.3|451.27|448.87|0
1645122090000|2022-02-17 18:21:30|451.52|449.12|452.05|449.65|452.05|449.65|451.52|449.12|0
1645122100000|2022-02-17 18:21:40|452.39|449.99|452.39|449.99|452.57|450.17|452.39|449.99|0
1645122110000|2022-02-17 18:21:50|452.57|450.17|452.39|449.99|452.74|450.34|452.39|449.99|0
1645122120000|2022-02-17 18:22:00|452.57|450.17|452.57|450.17|452.57|450.17|452.57|450.17|0
1645122130000|2022-02-17 18:22:10|452.49|450.09|452.39|449.99|452.66|450.26|452.39|449.99|0
1645122140000|2022-02-17 18:22:20|452.57|450.17|452.39|449.99|452.74|450.34|452.39|449.99|0
1645122150000|2022-02-17 18:22:30|452.31|449.91|452.22|449.82|452.39|449.99|452.22|449.82|0
1645122160000|2022-02-17 18:22:40|452.39|449.99|452.57|450.17|452.57|450.17|452.39|449.99|0
1645122170000|2022-02-17 18:22:50|452.39|449.99|452.39|449.99|452.39|449.99|452.39|449.99|0
1645122180000|2022-02-17 18:23:00|452.22|449.82|452.05|449.65|452.22|449.82|451.87|449.47|0
1645122190000|2022-02-17 18:23:10|451.87|449.47|452.05|449.65|452.05|449.65|451.87|449.47|0
1645122200000|2022-02-17 18:23:20|451.87|449.47|452.05|449.65|452.05|449.65|451.7|449.3|0
1645122210000|2022-02-17 18:23:30|451.96|449.56|451.87|449.47|452.05|449.65|451.87|449.47|0
1645122220000|2022-02-17 18:23:40|451.7|449.3|452.22|449.82|452.22|449.82|451.7|449.3|0
1645122230000|2022-02-17 18:23:50|452.39|449.99|452.74|450.34|452.74|450.34|452.39|449.99|0
1645122240000|2022-02-17 18:24:00|452.92|450.52|452.92|450.52|453.09|450.69|452.92|450.52|0
1645122250000|2022-02-17 18:24:10|452.74|450.34|452.57|450.17|452.74|450.34|452.39|449.99|0
1645122270000|2022-02-17 18:24:30|452.39|449.99|452.83|450.43|452.83|450.43|452.39|449.99|0
1645122280000|2022-02-17 18:24:40|452.92|450.52|452.92|450.52|453.09|450.69|452.92|450.52|0
1645122290000|2022-02-17 18:24:50|452.74|450.34|452.22|449.82|452.74|450.34|452.22|449.82|0
1645122300000|2022-02-17 18:25:00|452.05|449.65|452.57|450.17|452.57|450.17|452.05|449.65|0
1645122310000|2022-02-17 18:25:10|452.74|450.34|453.27|450.87|453.27|450.87|452.74|450.34|0
1645122320000|2022-02-17 18:25:20|453.44|451.04|453.09|450.69|453.44|451.04|453.09|450.69|0
1645122330000|2022-02-17 18:25:30|452.92|450.52|452.92|450.52|452.92|450.52|452.74|450.34|0
1645122340000|2022-02-17 18:25:40|452.74|450.34|452.92|450.52|452.92|450.52|452.74|450.34|0
1645122350000|2022-02-17 18:25:50|453.01|450.61|453.09|450.69|453.09|450.69|452.92|450.52|0
1645122360000|2022-02-17 18:26:00|453.27|450.87|452.22|449.82|453.27|450.87|452.22|449.82|0
1645122370000|2022-02-17 18:26:10|452.39|449.99|452.39|449.99|452.39|449.99|452.22|449.82|0
1645122380000|2022-02-17 18:26:20|452.66|450.26|452.74|450.34|452.74|450.34|452.66|450.26|0
1645122390000|2022-02-17 18:26:30|453.26|450.86|453.44|451.04|453.44|451.04|453.26|450.86|0
1645122400000|2022-02-17 18:26:40|453.61|451.21|453.61|451.21|453.61|451.21|453.44|451.04|0
1645122410000|2022-02-17 18:26:50|453.79|451.39|453.09|450.69|453.79|451.39|453.09|450.69|0
1645122420000|2022-02-17 18:27:00|452.92|450.52|452.92|450.52|453.09|450.69|452.74|450.34|0
1645122430000|2022-02-17 18:27:10|453.09|450.69|452.92|450.52|453.09|450.69|452.92|450.52|0
1645122440000|2022-02-17 18:27:20|452.74|450.34|453.09|450.69|453.09|450.69|452.74|450.34|0
1645122450000|2022-02-17 18:27:30|452.92|450.52|452.92|450.52|452.92|450.52|452.92|450.52|0
1645122460000|2022-02-17 18:27:40|453.09|450.69|453.09|450.69|453.26|450.86|453.09|450.69|0
1645122470000|2022-02-17 18:27:50|452.92|450.52|452.57|450.17|452.92|450.52|452.57|450.17|0
1645122480000|2022-02-17 18:28:00|453.09|450.69|453.61|451.21|453.79|451.39|453.09|450.69|0
1645122490000|2022-02-17 18:28:10|453.79|451.39|453.44|451.04|453.96|451.56|453.44|451.04|0
1645122500000|2022-02-17 18:28:20|453.61|451.21|453.61|451.21|453.61|451.21|453.44|451.04|0
1645122510000|2022-02-17 18:28:30|453.44|451.04|453.09|450.69|453.44|451.04|452.92|450.52|0
1645122520000|2022-02-17 18:28:40|452.92|450.52|452.74|450.34|452.92|450.52|452.74|450.34|0
1645122530000|2022-02-17 18:28:50|452.83|450.43|452.57|450.17|452.83|450.43|452.57|450.17|0
1645122540000|2022-02-17 18:29:00|452.39|449.99|452.39|449.99|452.57|450.17|452.22|449.82|0
1645122550000|2022-02-17 18:29:10|452.22|449.82|452.39|449.99|452.39|449.99|452.04|449.64|0
1645122560000|2022-02-17 18:29:20|452.22|449.82|452.04|449.64|452.22|449.82|452.04|449.64|0
1645122570000|2022-02-17 18:29:30|452.22|449.82|452.39|449.99|452.57|450.17|452.22|449.82|0
1645122580000|2022-02-17 18:29:40|452.57|450.17|452.39|449.99|452.57|450.17|452.39|449.99|0
1645122590000|2022-02-17 18:29:50|452.04|449.64|452.04|449.64|452.04|449.64|451.79|449.39|0
1645122600000|2022-02-17 18:30:00|452.22|449.82|452.57|450.17|452.57|450.17|452.22|449.82|0
1645122610000|2022-02-17 18:30:10|452.74|450.34|452.22|449.82|452.74|450.34|452.22|449.82|0
1645122620000|2022-02-17 18:30:20|452.04|449.64|452.04|449.64|452.22|449.82|452.04|449.64|0
1645122630000|2022-02-17 18:30:30|452.22|449.82|452.39|449.99|452.39|449.99|452.22|449.82|0
1645122640000|2022-02-17 18:30:40|452.22|449.82|452.39|449.99|452.39|449.99|452.22|449.82|0
1645122650000|2022-02-17 18:30:50|452.57|450.17|452.39|449.99|452.57|450.17|452.39|449.99|0
1645122660000|2022-02-17 18:31:00|452.22|449.82|452.04|449.64|452.57|450.17|452.04|449.64|0
1645122670000|2022-02-17 18:31:10|451.96|449.56|451.87|449.47|451.96|449.56|451.87|449.47|0
1645122680000|2022-02-17 18:31:20|451.69|449.29|451.61|449.21|451.87|449.47|451.52|449.12|0
1645122690000|2022-02-17 18:31:30|451.35|448.95|451.44|449.04|451.52|449.12|451.35|448.95|0
1645122700000|2022-02-17 18:31:40|451.35|448.95|451|448.6|451.35|448.95|451|448.6|0
1645122710000|2022-02-17 18:31:50|450.82|448.42|450.65|448.25|450.82|448.42|450.48|448.08|0
1645122720000|2022-02-17 18:32:00|450.74|448.34|450.82|448.42|450.82|448.42|450.74|448.34|0
1645122730000|2022-02-17 18:32:10|450.65|448.25|450.13|447.73|450.65|448.25|449.96|447.56|0
1645122740000|2022-02-17 18:32:20|450.39|447.99|450.82|448.42|450.82|448.42|450.39|447.99|0
1645122750000|2022-02-17 18:32:30|451|448.6|451|448.6|451.17|448.77|451|448.6|0
1645122760000|2022-02-17 18:32:40|451.17|448.77|451.17|448.77|451.35|448.95|451.17|448.77|0
1645122770000|2022-02-17 18:32:50|451|448.6|450.82|448.42|451|448.6|450.82|448.42|0
1645122790000|2022-02-17 18:33:10|450.65|448.25|450.82|448.42|451|448.6|450.65|448.25|0
1645122800000|2022-02-17 18:33:20|451|448.6|451|448.6|451|448.6|450.82|448.42|0
1645122810000|2022-02-17 18:33:30|450.82|448.42|450.65|448.25|450.82|448.42|450.65|448.25|0
1645122820000|2022-02-17 18:33:40|450.82|448.42|449.95|447.55|450.82|448.42|449.95|447.55|0
1645122830000|2022-02-17 18:33:50|449.78|447.38|449.43|447.03|449.78|447.38|449.43|447.03|0
1645122840000|2022-02-17 18:34:00|449.61|447.21|450.13|447.73|450.3|447.9|449.61|447.21|0
1645122850000|2022-02-17 18:34:10|449.95|447.55|450.13|447.73|450.13|447.73|449.95|447.55|0
1645122860000|2022-02-17 18:34:20|450.3|447.9|449.78|447.38|450.3|447.9|449.78|447.38|0
1645122870000|2022-02-17 18:34:30|449.95|447.55|450.13|447.73|450.13|447.73|449.95|447.55|0
1645122880000|2022-02-17 18:34:40|449.95|447.55|450.48|448.08|450.48|448.08|449.95|447.55|0
1645122890000|2022-02-17 18:34:50|450.65|448.25|450.82|448.42|450.82|448.42|450.65|448.25|0
1645122900000|2022-02-17 18:35:00|451|448.6|451.17|448.77|451.17|448.77|451|448.6|0
1645122910000|2022-02-17 18:35:10|451|448.6|450.3|447.9|451|448.6|450.3|447.9|0
1645122920000|2022-02-17 18:35:20|450.13|447.73|450.13|447.73|450.13|447.73|449.95|447.55|0
1645122930000|2022-02-17 18:35:30|450.3|447.9|450.13|447.73|450.3|447.9|449.95|447.55|0
1645122940000|2022-02-17 18:35:40|450.3|447.9|450.13|447.73|450.48|448.08|450.13|447.73|0
1645122950000|2022-02-17 18:35:50|450.3|447.9|450.65|448.25|450.65|448.25|450.3|447.9|0
1645122960000|2022-02-17 18:36:00|450.57|448.17|450.65|448.25|450.65|448.25|450.48|448.08|0
1645122970000|2022-02-17 18:36:10|450.74|448.34|451.17|448.77|451.17|448.77|450.74|448.34|0
1645122980000|2022-02-17 18:36:20|451|448.6|450.82|448.42|451|448.6|450.82|448.42|0
1645122990000|2022-02-17 18:36:30|450.65|448.25|450.48|448.08|451|448.6|450.48|448.08|0
1645123000000|2022-02-17 18:36:40|450.82|448.42|450.82|448.42|451|448.6|450.82|448.42|0
1645123010000|2022-02-17 18:36:50|450.74|448.34|451.17|448.77|451.17|448.77|450.74|448.34|0
1645123020000|2022-02-17 18:37:00|451|448.6|451.17|448.77|451.34|448.94|451|448.6|0
1645123030000|2022-02-17 18:37:10|451.34|448.94|451.34|448.94|451.52|449.12|451.34|448.94|0
1645123040000|2022-02-17 18:37:20|451.44|449.04|451.52|449.12|451.52|449.12|451.34|448.94|0
1645123050000|2022-02-17 18:37:30|451.69|449.29|451.69|449.29|451.69|449.29|451.69|449.29|0
1645123060000|2022-02-17 18:37:40|451.87|449.47|451.87|449.47|451.87|449.47|451.69|449.29|0
1645123070000|2022-02-17 18:37:50|451.69|449.29|452.04|449.64|452.04|449.64|451.69|449.29|0
1645123080000|2022-02-17 18:38:00|452.22|449.82|452.22|449.82|452.22|449.82|452.22|449.82|0
1645123090000|2022-02-17 18:38:10|452.39|449.99|452.22|449.82|452.39|449.99|452.22|449.82|0
1645123100000|2022-02-17 18:38:20|452.21|449.81|452.04|449.64|452.21|449.81|452.04|449.64|0
1645123110000|2022-02-17 18:38:30|452.21|449.81|452.13|449.73|452.21|449.81|452.04|449.64|0
1645123120000|2022-02-17 18:38:40|452.21|449.81|452.04|449.64|452.21|449.81|452.04|449.64|0
1645123130000|2022-02-17 18:38:50|452.21|449.81|452.31|449.91|452.31|449.91|452.21|449.81|0
1645123140000|2022-02-17 18:39:00|452.21|449.81|452.56|450.16|452.56|450.16|452.21|449.81|0
1645123150000|2022-02-17 18:39:10|452.39|449.99|452.74|450.34|452.74|450.34|452.39|449.99|0
1645123160000|2022-02-17 18:39:20|452.56|450.16|453.09|450.69|453.09|450.69|452.56|450.16|0
1645123170000|2022-02-17 18:39:30|452.91|450.51|453.09|450.69|453.09|450.69|452.74|450.34|0
1645123180000|2022-02-17 18:39:40|453|450.6|452.74|450.34|453|450.6|452.74|450.34|0
1645123190000|2022-02-17 18:39:50|452.91|450.51|452.91|450.51|452.91|450.51|452.74|450.34|0
1645123200000|2022-02-17 18:40:00|453.09|450.69|453.61|451.21|453.61|451.21|453.09|450.69|0
1645123210000|2022-02-17 18:40:10|453.43|451.03|453.78|451.38|453.78|451.38|453.43|451.03|0
1645123220000|2022-02-17 18:40:20|453.96|451.56|453.96|451.56|453.96|451.56|453.78|451.38|0
1645123230000|2022-02-17 18:40:30|454.13|451.73|454.13|451.73|454.31|451.91|454.13|451.73|0
1645123240000|2022-02-17 18:40:40|453.78|451.38|453.78|451.38|453.96|451.56|453.78|451.38|0
1645123250000|2022-02-17 18:40:50|453.61|451.21|453.78|451.38|453.78|451.38|453.61|451.21|0
1645123260000|2022-02-17 18:41:00|453.61|451.21|453.61|451.21|453.61|451.21|453.43|451.03|0
1645123270000|2022-02-17 18:41:10|453.78|451.38|453.96|451.56|453.96|451.56|453.78|451.38|0
1645123280000|2022-02-17 18:41:20|454.13|451.73|454.13|451.73|454.13|451.73|454.13|451.73|0
1645123290000|2022-02-17 18:41:30|454.31|451.91|454.31|451.91|454.31|451.91|454.31|451.91|0
1645123300000|2022-02-17 18:41:40|454.66|452.26|454.48|452.08|454.66|452.26|454.48|452.08|0
1645123310000|2022-02-17 18:41:50|454.31|451.91|454.13|451.73|454.31|451.91|454.13|451.73|0
1645123320000|2022-02-17 18:42:00|454.31|451.91|454.31|451.91|454.31|451.91|454.31|451.91|0
1645123330000|2022-02-17 18:42:10|454.13|451.73|454.13|451.73|454.13|451.73|453.87|451.47|0
1645123340000|2022-02-17 18:42:20|454.31|451.91|454.05|451.65|454.31|451.91|453.87|451.47|0
1645123350000|2022-02-17 18:42:30|453.96|451.56|453.96|451.56|453.96|451.56|453.96|451.56|0
1645123360000|2022-02-17 18:42:40|453.87|451.47|453.87|451.47|453.96|451.56|453.87|451.47|0
1645123370000|2022-02-17 18:42:50|454.05|451.65|454.05|451.65|454.22|451.82|454.05|451.65|0
1645123380000|2022-02-17 18:43:00|454.22|451.82|453.87|451.47|454.22|451.82|453.87|451.47|0
1645123390000|2022-02-17 18:43:10|454.05|451.65|454.05|451.65|454.05|451.65|454.05|451.65|0
1645123400000|2022-02-17 18:43:20|453.87|451.47|453.96|451.56|453.96|451.56|453.87|451.47|0
1645123410000|2022-02-17 18:43:30|454.05|451.65|453.87|451.47|454.05|451.65|453.87|451.47|0
1645123420000|2022-02-17 18:43:40|454.05|451.65|454.22|451.82|454.4|452|454.05|451.65|0
1645123430000|2022-02-17 18:43:50|454.14|451.74|454.22|451.82|454.22|451.82|454.05|451.65|0
1645123440000|2022-02-17 18:44:00|453.7|451.3|453.7|451.3|453.7|451.3|453.52|451.12|0
1645123450000|2022-02-17 18:44:10|453.35|450.95|453.35|450.95|453.52|451.12|453.35|450.95|0
1645123460000|2022-02-17 18:44:20|453.17|450.77|453.17|450.77|453.27|450.87|453.17|450.77|0
1645123470000|2022-02-17 18:44:30|453.35|450.95|453.35|450.95|453.35|450.95|453.35|450.95|0
1645123480000|2022-02-17 18:44:40|453.17|450.77|453.17|450.77|453.17|450.77|453|450.6|0
1645123490000|2022-02-17 18:44:50|453.35|450.95|453.35|450.95|453.35|450.95|453.35|450.95|0
1645123500000|2022-02-17 18:45:00|453.52|451.12|453.35|450.95|453.7|451.3|453.35|450.95|0
1645123510000|2022-02-17 18:45:10|453.52|451.12|453.7|451.3|453.7|451.3|453.52|451.12|0
1645123520000|2022-02-17 18:45:20|453.87|451.47|454.31|451.91|454.31|451.91|453.87|451.47|0
1645123530000|2022-02-17 18:45:30|454.22|451.82|453.87|451.47|454.22|451.82|453.87|451.47|0
1645123540000|2022-02-17 18:45:40|453.7|451.3|453.87|451.47|453.87|451.47|453.7|451.3|0
1645123550000|2022-02-17 18:45:50|454.05|451.65|454.22|451.82|454.22|451.82|454.05|451.65|0
1645123560000|2022-02-17 18:46:00|454.4|452|454.57|452.17|454.57|452.17|454.22|451.82|0
1645123570000|2022-02-17 18:46:10|454.75|452.35|454.4|452|454.75|452.35|454.4|452|0
1645123580000|2022-02-17 18:46:20|454.05|451.65|454.4|452|454.57|452.17|454.05|451.65|0
1645123590000|2022-02-17 18:46:30|454.57|452.17|454.4|452|454.57|452.17|454.4|452|0
1645123610000|2022-02-17 18:46:50|454.05|451.65|454.05|451.65|454.05|451.65|454.05|451.65|0
1645123620000|2022-02-17 18:47:00|453.7|451.3|453.52|451.12|453.7|451.3|453.52|451.12|0
1645123630000|2022-02-17 18:47:10|453.7|451.3|453.7|451.3|453.7|451.3|453.7|451.3|0
1645123640000|2022-02-17 18:47:20|453.87|451.47|453.7|451.3|453.87|451.47|453.52|451.12|0
1645123650000|2022-02-17 18:47:30|453.87|451.47|454.22|451.82|454.22|451.82|453.87|451.47|0
1645123660000|2022-02-17 18:47:40|454.4|452|454.75|452.35|454.75|452.35|454.4|452|0
1645123670000|2022-02-17 18:47:50|455.1|452.7|454.75|452.35|455.1|452.7|454.75|452.35|0
1645123680000|2022-02-17 18:48:00|454.92|452.52|454.75|452.35|454.92|452.52|454.75|452.35|0
1645123690000|2022-02-17 18:48:10|454.57|452.17|454.22|451.82|454.57|452.17|454.22|451.82|0
1645123700000|2022-02-17 18:48:20|454.05|451.65|454.05|451.65|454.05|451.65|454.05|451.65|0
1645123710000|2022-02-17 18:48:30|454.4|452|454.66|452.26|454.66|452.26|454.4|452|0
1645123720000|2022-02-17 18:48:40|454.57|452.17|454.57|452.17|454.75|452.35|454.57|452.17|0
1645123730000|2022-02-17 18:48:50|454.4|452|454.75|452.35|454.75|452.35|454.4|452|0
1645123740000|2022-02-17 18:49:00|454.92|452.52|454.75|452.35|454.92|452.52|454.75|452.35|0
1645123750000|2022-02-17 18:49:10|454.92|452.52|454.57|452.17|454.92|452.52|454.57|452.17|0
1645123760000|2022-02-17 18:49:20|454.4|452|454.57|452.17|454.75|452.35|454.4|452|0
1645123770000|2022-02-17 18:49:30|454.4|452|454.4|452|454.49|452.09|454.4|452|0
1645123780000|2022-02-17 18:49:40|454.57|452.17|454.4|452|454.75|452.35|454.4|452|0
1645123790000|2022-02-17 18:49:50|454.22|451.82|454.57|452.17|454.57|452.17|454.22|451.82|0
1645123800000|2022-02-17 18:50:00|454.75|452.35|454.92|452.52|454.92|452.52|454.57|452.17|0
1645123810000|2022-02-17 18:50:10|454.75|452.35|454.92|452.52|454.92|452.52|454.75|452.35|0
1645123820000|2022-02-17 18:50:20|454.75|452.35|454.4|452|454.75|452.35|454.22|451.82|0
1645123830000|2022-02-17 18:50:30|454.22|451.82|454.4|452|454.4|452|454.22|451.82|0
1645123840000|2022-02-17 18:50:40|453.87|451.47|453.87|451.47|453.87|451.47|453.7|451.3|0
1645123850000|2022-02-17 18:50:50|453.7|451.3|453.7|451.3|453.7|451.3|453.7|451.3|0
1645123860000|2022-02-17 18:51:00|453.87|451.47|453.87|451.47|454.05|451.65|453.87|451.47|0
1645123870000|2022-02-17 18:51:10|453.7|451.3|453.52|451.12|453.7|451.3|453.35|450.95|0
1645123880000|2022-02-17 18:51:20|453.35|450.95|453.17|450.77|453.35|450.95|453.17|450.77|0
1645123890000|2022-02-17 18:51:30|453.35|450.95|453|450.6|453.35|450.95|453|450.6|0
1645123900000|2022-02-17 18:51:40|452.82|450.42|452.47|450.07|452.82|450.42|452.47|450.07|0
1645123910000|2022-02-17 18:51:50|452.65|450.25|452.82|450.42|452.82|450.42|452.65|450.25|0
1645123920000|2022-02-17 18:52:00|453.17|450.77|453.35|450.95|453.35|450.95|453.17|450.77|0
1645123930000|2022-02-17 18:52:10|453.26|450.86|453.52|451.12|453.52|451.12|453.26|450.86|0
1645123940000|2022-02-17 18:52:20|453.35|450.95|453.52|451.12|453.52|451.12|453.35|450.95|0
1645123950000|2022-02-17 18:52:30|453.35|450.95|453.35|450.95|453.35|450.95|453.35|450.95|0
1645123960000|2022-02-17 18:52:40|453.44|451.04|453.35|450.95|453.7|451.3|453.35|450.95|0
1645123970000|2022-02-17 18:52:50|453|450.6|453.17|450.77|453.17|450.77|453|450.6|0
1645123980000|2022-02-17 18:53:00|453.35|450.95|453.17|450.77|453.35|450.95|453.17|450.77|0
1645123990000|2022-02-17 18:53:10|453.35|450.95|453.7|451.3|453.7|451.3|453.35|450.95|0
1645124000000|2022-02-17 18:53:20|453.52|451.12|453.35|450.95|453.52|451.12|453.35|450.95|0
1645124010000|2022-02-17 18:53:30|453.17|450.77|453|450.6|453.17|450.77|453|450.6|0
1645124020000|2022-02-17 18:53:40|452.82|450.42|452.82|450.42|452.82|450.42|452.82|450.42|0
1645124030000|2022-02-17 18:53:50|453|450.6|452.65|450.25|453|450.6|452.65|450.25|0
1645124040000|2022-02-17 18:54:00|452.47|450.07|452.65|450.25|452.65|450.25|452.47|450.07|0
1645124050000|2022-02-17 18:54:10|452.47|450.07|452.82|450.42|452.82|450.42|452.47|450.07|0
1645124060000|2022-02-17 18:54:20|453|450.6|453|450.6|453|450.6|452.91|450.51|0
1645124070000|2022-02-17 18:54:30|452.82|450.42|452.82|450.42|452.82|450.42|452.82|450.42|0
1645124080000|2022-02-17 18:54:40|452.74|450.34|452.82|450.42|452.82|450.42|452.65|450.25|0
1645124090000|2022-02-17 18:54:50|452.65|450.25|452.65|450.25|452.82|450.42|452.65|450.25|0
1645124100000|2022-02-17 18:55:00|452.82|450.42|453.17|450.77|453.17|450.77|452.82|450.42|0
1645124110000|2022-02-17 18:55:10|453.35|450.95|453|450.6|453.35|450.95|453|450.6|0
1645124120000|2022-02-17 18:55:20|452.82|450.42|452.82|450.42|452.82|450.42|452.82|450.42|0
1645124130000|2022-02-17 18:55:30|452.65|450.25|452.65|450.25|452.82|450.42|452.65|450.25|0
1645124140000|2022-02-17 18:55:40|452.82|450.42|452.82|450.42|452.82|450.42|452.82|450.42|0
1645124150000|2022-02-17 18:55:50|452.65|450.25|453|450.6|453|450.6|452.65|450.25|0
1645124160000|2022-02-17 18:56:00|453.17|450.77|453.17|450.77|453.17|450.77|453|450.6|0
1645124170000|2022-02-17 18:56:10|453|450.6|453.17|450.77|453.17|450.77|453|450.6|0
1645124180000|2022-02-17 18:56:20|453|450.6|453|450.6|453|450.6|453|450.6|0
1645124190000|2022-02-17 18:56:30|453.09|450.69|452.82|450.42|453.09|450.69|452.82|450.42|0
1645124200000|2022-02-17 18:56:40|453|450.6|453.17|450.77|453.17|450.77|453|450.6|0
1645124210000|2022-02-17 18:56:50|453|450.6|453|450.6|453|450.6|453|450.6|0
1645124220000|2022-02-17 18:57:00|453.17|450.77|453.17|450.77|453.34|450.94|453.17|450.77|0
1645124240000|2022-02-17 18:57:20|452.82|450.42|453|450.6|453.17|450.77|452.82|450.42|0
1645124250000|2022-02-17 18:57:30|452.65|450.25|453|450.6|453|450.6|452.65|450.25|0
1645124260000|2022-02-17 18:57:40|452.82|450.42|452.82|450.42|452.82|450.42|452.65|450.25|0
1645124270000|2022-02-17 18:57:50|453|450.6|452.82|450.42|453|450.6|452.74|450.34|0
1645124280000|2022-02-17 18:58:00|452.65|450.25|452.47|450.07|452.65|450.25|452.39|449.99|0
1645124290000|2022-02-17 18:58:10|452.3|449.9|452.12|449.72|452.3|449.9|452.12|449.72|0
1645124300000|2022-02-17 18:58:20|452.3|449.9|452.47|450.07|452.47|450.07|452.3|449.9|0
1645124310000|2022-02-17 18:58:30|452.65|450.25|453.17|450.77|453.17|450.77|452.65|450.25|0
1645124320000|2022-02-17 18:58:40|453.34|450.94|453.17|450.77|453.34|450.94|453.17|450.77|0
1645124330000|2022-02-17 18:58:50|453.34|450.94|452.82|450.42|453.34|450.94|452.82|450.42|0
1645124340000|2022-02-17 18:59:00|452.99|450.59|452.82|450.42|452.99|450.59|452.82|450.42|0
1645124350000|2022-02-17 18:59:10|452.99|450.59|452.99|450.59|453.17|450.77|452.99|450.59|0
1645124360000|2022-02-17 18:59:20|452.82|450.42|452.82|450.42|452.82|450.42|452.65|450.25|0
1645124370000|2022-02-17 18:59:30|452.91|450.51|452.99|450.59|452.99|450.59|452.82|450.42|0
1645124380000|2022-02-17 18:59:40|453.17|450.77|452.99|450.59|453.17|450.77|452.99|450.59|0
1645124390000|2022-02-17 18:59:50|452.82|450.42|452.65|450.25|452.82|450.42|452.65|450.25|0
1645124400000|2022-02-17 19:00:00|452.82|450.42|452.99|450.59|452.99|450.59|452.82|450.42|0
1645124410000|2022-02-17 19:00:10|453.34|450.94|453.52|451.12|453.52|451.12|453.34|450.94|0
1645124420000|2022-02-17 19:00:20|453.69|451.29|454.04|451.64|454.04|451.64|453.69|451.29|0
1645124430000|2022-02-17 19:00:30|454.39|451.99|453.87|451.47|454.39|451.99|453.87|451.47|0
1645124440000|2022-02-17 19:00:40|453.78|451.38|454.39|451.99|454.39|451.99|453.78|451.38|0
1645124450000|2022-02-17 19:00:50|454.22|451.82|454.74|452.34|454.74|452.34|454.22|451.82|0
1645124460000|2022-02-17 19:01:00|454.57|452.17|455.09|452.69|455.09|452.69|454.57|452.17|0
1645124470000|2022-02-17 19:01:10|454.92|452.52|455.09|452.69|455.09|452.69|454.83|452.43|0
1645124480000|2022-02-17 19:01:20|454.92|452.52|454.57|452.17|454.92|452.52|454.57|452.17|0
1645124490000|2022-02-17 19:01:30|454.39|451.99|454.39|451.99|454.57|452.17|454.39|451.99|0
1645124500000|2022-02-17 19:01:40|454.57|452.17|454.57|452.17|454.57|452.17|454.57|452.17|0
1645124510000|2022-02-17 19:01:50|454.74|452.34|454.92|452.52|454.92|452.52|454.74|452.34|0
1645124520000|2022-02-17 19:02:00|454.74|452.34|455.09|452.69|455.09|452.69|454.74|452.34|0
1645124530000|2022-02-17 19:02:10|454.92|452.52|455.27|452.87|455.27|452.87|454.92|452.52|0
1645124540000|2022-02-17 19:02:20|455.44|453.04|455.62|453.22|455.62|453.22|455.44|453.04|0
1645124550000|2022-02-17 19:02:30|455.27|452.87|454.92|452.52|455.27|452.87|454.92|452.52|0
1645124560000|2022-02-17 19:02:40|455.09|452.69|455.09|452.69|455.27|452.87|455.09|452.69|0
1645124570000|2022-02-17 19:02:50|454.92|452.52|454.92|452.52|455.27|452.87|454.92|452.52|0
1645124580000|2022-02-17 19:03:00|454.74|452.34|454.74|452.34|454.92|452.52|454.74|452.34|0
1645124590000|2022-02-17 19:03:10|454.39|451.99|454.04|451.64|454.39|451.99|454.04|451.64|0
1645124600000|2022-02-17 19:03:20|454.22|451.82|454.04|451.64|454.22|451.82|453.87|451.47|0
1645124610000|2022-02-17 19:03:30|454.22|451.82|454.04|451.64|454.22|451.82|454.04|451.64|0
1645124620000|2022-02-17 19:03:40|454.39|451.99|454.39|451.99|454.39|451.99|454.22|451.82|0
1645124630000|2022-02-17 19:03:50|454.57|452.17|455.09|452.69|455.09|452.69|454.57|452.17|0
1645124640000|2022-02-17 19:04:00|454.92|452.52|455.09|452.69|455.09|452.69|454.74|452.34|0
1645124650000|2022-02-17 19:04:10|455.27|452.87|455.09|452.69|455.27|452.87|455.09|452.69|0
1645124660000|2022-02-17 19:04:20|455.27|452.87|455.09|452.69|455.27|452.87|455.09|452.69|0
1645124670000|2022-02-17 19:04:30|454.83|452.43|454.74|452.34|454.83|452.43|454.74|452.34|0
1645124680000|2022-02-17 19:04:40|454.92|452.52|455.09|452.69|455.09|452.69|454.74|452.34|0
1645124690000|2022-02-17 19:04:50|454.92|452.52|454.74|452.34|454.92|452.52|454.74|452.34|0
1645124700000|2022-02-17 19:05:00|454.57|452.17|454.74|452.34|454.74|452.34|454.57|452.17|0
1645124710000|2022-02-17 19:05:10|454.92|452.52|455.09|452.69|455.09|452.69|454.74|452.34|0
1645124720000|2022-02-17 19:05:20|454.92|452.52|454.92|452.52|454.92|452.52|454.92|452.52|0
1645124730000|2022-02-17 19:05:30|454.74|452.34|455.09|452.69|455.09|452.69|454.74|452.34|0
1645124740000|2022-02-17 19:05:40|455.27|452.87|455.62|453.22|455.62|453.22|455.09|452.69|0
1645124750000|2022-02-17 19:05:50|455.44|453.04|455.62|453.22|455.62|453.22|455.44|453.04|0
1645124760000|2022-02-17 19:06:00|455.79|453.39|455.62|453.22|455.79|453.39|455.62|453.22|0
1645124770000|2022-02-17 19:06:10|455.44|453.04|455.44|453.04|455.53|453.13|455.27|452.87|0
1645124780000|2022-02-17 19:06:20|455.79|453.39|455.97|453.57|455.97|453.57|455.79|453.39|0
1645124790000|2022-02-17 19:06:30|455.79|453.39|455.79|453.39|455.79|453.39|455.79|453.39|0
1645124800000|2022-02-17 19:06:40|455.97|453.57|455.79|453.39|455.97|453.57|455.79|453.39|0
1645124810000|2022-02-17 19:06:50|455.97|453.57|455.97|453.57|455.97|453.57|455.97|453.57|0
1645124820000|2022-02-17 19:07:00|455.79|453.39|455.62|453.22|455.79|453.39|455.62|453.22|0
1645124830000|2022-02-17 19:07:10|455.44|453.04|455.62|453.22|455.79|453.39|455.44|453.04|0
1645124840000|2022-02-17 19:07:20|455.79|453.39|455.62|453.22|455.79|453.39|455.62|453.22|0
1645124850000|2022-02-17 19:07:30|455.79|453.39|455.79|453.39|455.97|453.57|455.79|453.39|0
1645124860000|2022-02-17 19:07:40|455.97|453.57|455.97|453.57|456.14|453.74|455.97|453.57|0
1645124870000|2022-02-17 19:07:50|456.14|453.74|455.79|453.39|456.14|453.74|455.79|453.39|0
1645124880000|2022-02-17 19:08:00|455.44|453.04|455.44|453.04|455.44|453.04|455.26|452.86|0
1645124890000|2022-02-17 19:08:10|455.62|453.22|455.61|453.21|455.62|453.22|455.44|453.04|0
1645124900000|2022-02-17 19:08:20|455.44|453.04|455.26|452.86|455.44|453.04|455.18|452.78|0
1645124910000|2022-02-17 19:08:30|455.09|452.69|455.44|453.04|455.44|453.04|455.09|452.69|0
1645124920000|2022-02-17 19:08:40|455.79|453.39|455.44|453.04|455.79|453.39|455.44|453.04|0
1645124930000|2022-02-17 19:08:50|455.61|453.21|455.79|453.39|455.79|453.39|455.61|453.21|0
1645124940000|2022-02-17 19:09:00|456.14|453.74|456.84|454.44|456.84|454.44|456.14|453.74|0
1645124950000|2022-02-17 19:09:10|456.67|454.27|456.84|454.44|456.84|454.44|456.67|454.27|0
1645124960000|2022-02-17 19:09:20|456.67|454.27|456.67|454.27|456.67|454.27|456.67|454.27|0
1645124970000|2022-02-17 19:09:30|456.84|454.44|457.54|455.14|457.54|455.14|456.84|454.44|0
1645124980000|2022-02-17 19:09:40|457.89|455.49|458.25|455.85|458.25|455.85|457.89|455.49|0
1645124990000|2022-02-17 19:09:50|458.07|455.67|457.72|455.32|458.07|455.67|457.54|455.14|0
1645125000000|2022-02-17 19:10:00|457.89|455.49|458.25|455.85|458.25|455.85|457.89|455.49|0
1645125010000|2022-02-17 19:10:10|458.07|455.67|457.89|455.49|458.07|455.67|457.89|455.49|0
1645125020000|2022-02-17 19:10:20|458.07|455.67|457.72|455.32|458.07|455.67|457.72|455.32|0
1645125030000|2022-02-17 19:10:30|457.54|455.14|457.72|455.32|457.72|455.32|457.54|455.14|0
1645125040000|2022-02-17 19:10:40|457.54|455.14|457.72|455.32|457.72|455.32|457.54|455.14|0
1645125050000|2022-02-17 19:10:50|457.89|455.49|457.72|455.32|457.89|455.49|457.72|455.32|0
1645125060000|2022-02-17 19:11:00|457.89|455.49|458.25|455.85|458.25|455.85|457.89|455.49|0
1645125070000|2022-02-17 19:11:10|458.42|456.02|458.42|456.02|458.42|456.02|458.42|456.02|0
1645125080000|2022-02-17 19:11:20|458.6|456.2|458.42|456.02|458.6|456.2|458.42|456.02|0
1645125090000|2022-02-17 19:11:30|458.25|455.85|458.07|455.67|458.25|455.85|458.07|455.67|0
1645125100000|2022-02-17 19:11:40|457.89|455.49|457.89|455.49|457.89|455.49|457.89|455.49|0
1645125110000|2022-02-17 19:11:50|458.07|455.67|458.25|455.85|458.25|455.85|458.07|455.67|0
1645125120000|2022-02-17 19:12:00|458.6|456.2|458.77|456.37|458.77|456.37|458.6|456.2|0
1645125130000|2022-02-17 19:12:10|459.12|456.72|458.77|456.37|459.12|456.72|458.77|456.37|0
1645125140000|2022-02-17 19:12:20|458.6|456.2|458.95|456.55|458.95|456.55|458.6|456.2|0
1645125150000|2022-02-17 19:12:30|458.77|456.37|458.77|456.37|458.77|456.37|458.77|456.37|0
1645125170000|2022-02-17 19:12:50|458.6|456.2|458.6|456.2|458.6|456.2|458.42|456.02|0
1645125180000|2022-02-17 19:13:00|458.77|456.37|458.42|456.02|458.77|456.37|458.42|456.02|0
1645125190000|2022-02-17 19:13:10|458.07|455.67|457.72|455.32|458.07|455.67|457.72|455.32|0
1645125200000|2022-02-17 19:13:20|457.89|455.49|457.72|455.32|457.89|455.49|457.72|455.32|0
1645125210000|2022-02-17 19:13:30|457.89|455.49|457.89|455.49|457.89|455.49|457.89|455.49|0
1645125220000|2022-02-17 19:13:40|457.54|455.14|457.37|454.97|457.54|455.14|457.37|454.97|0
1645125230000|2022-02-17 19:13:50|457.54|455.14|457.72|455.32|457.72|455.32|457.54|455.14|0
1645125240000|2022-02-17 19:14:00|457.81|455.41|457.72|455.32|457.81|455.41|457.72|455.32|0
1645125250000|2022-02-17 19:14:10|457.37|454.97|457.02|454.62|457.54|455.14|457.02|454.62|0
1645125260000|2022-02-17 19:14:20|456.84|454.44|456.76|454.36|456.84|454.44|456.76|454.36|0
1645125270000|2022-02-17 19:14:30|456.84|454.44|456.66|454.26|456.84|454.44|456.49|454.09|0
1645125280000|2022-02-17 19:14:40|456.49|454.09|456.66|454.26|456.66|454.26|456.31|453.91|0
1645125290000|2022-02-17 19:14:50|456.49|454.09|456.49|454.09|456.49|454.09|456.31|453.91|0
1645125300000|2022-02-17 19:15:00|456.31|453.91|456.84|454.44|456.84|454.44|456.31|453.91|0
1645125310000|2022-02-17 19:15:10|456.66|454.26|456.84|454.44|457.02|454.62|456.66|454.26|0
1645125320000|2022-02-17 19:15:20|457.02|454.62|457.37|454.97|457.37|454.97|457.02|454.62|0
1645125330000|2022-02-17 19:15:30|457.54|455.14|457.37|454.97|457.54|455.14|457.19|454.79|0
1645125340000|2022-02-17 19:15:40|457.19|454.79|457.37|454.97|457.54|455.14|457.19|454.79|0
1645125350000|2022-02-17 19:15:50|457.19|454.79|457.19|454.79|457.19|454.79|457.19|454.79|0
1645125360000|2022-02-17 19:16:00|457.02|454.62|457.19|454.79|457.19|454.79|456.84|454.44|0
1645125370000|2022-02-17 19:16:10|457.01|454.61|456.93|454.53|457.01|454.61|456.93|454.53|0
1645125380000|2022-02-17 19:16:20|457.01|454.61|457.01|454.61|457.01|454.61|457.01|454.61|0
1645125390000|2022-02-17 19:16:30|456.84|454.44|456.84|454.44|456.84|454.44|456.66|454.26|0
1645125400000|2022-02-17 19:16:40|456.66|454.26|456.84|454.44|456.84|454.44|456.66|454.26|0
1645125410000|2022-02-17 19:16:50|456.66|454.26|456.49|454.09|456.66|454.26|456.49|454.09|0
1645125420000|2022-02-17 19:17:00|456.31|453.91|455.61|453.21|456.31|453.91|455.44|453.04|0
1645125430000|2022-02-17 19:17:10|455.79|453.39|455.61|453.21|455.96|453.56|455.61|453.21|0
1645125440000|2022-02-17 19:17:20|455.44|453.04|455.61|453.21|455.61|453.21|455.26|452.86|0
1645125450000|2022-02-17 19:17:30|455.44|453.04|455.09|452.69|455.44|453.04|455.09|452.69|0
1645125460000|2022-02-17 19:17:40|455.26|452.86|455.09|452.69|455.26|452.86|455.09|452.69|0
1645125470000|2022-02-17 19:17:50|455.44|453.04|455.53|453.13|455.53|453.13|455.44|453.04|0
1645125480000|2022-02-17 19:18:00|455.79|453.39|455.79|453.39|455.79|453.39|455.61|453.21|0
1645125490000|2022-02-17 19:18:10|455.61|453.21|455.79|453.39|455.96|453.56|455.61|453.21|0
1645125500000|2022-02-17 19:18:20|455.96|453.56|455.96|453.56|455.96|453.56|455.96|453.56|0
1645125510000|2022-02-17 19:18:30|455.79|453.39|455.61|453.21|455.79|453.39|455.44|453.04|0
1645125520000|2022-02-17 19:18:40|455.79|453.39|455.79|453.39|455.79|453.39|455.7|453.3|0
1645125530000|2022-02-17 19:18:50|455.61|453.21|455.61|453.21|455.61|453.21|455.61|453.21|0
1645125540000|2022-02-17 19:19:00|455.79|453.39|455.79|453.39|455.79|453.39|455.61|453.21|0
1645125550000|2022-02-17 19:19:10|455.61|453.21|456.31|453.91|456.31|453.91|455.61|453.21|0
1645125560000|2022-02-17 19:19:20|456.14|453.74|456.14|453.74|456.31|453.91|456.14|453.74|0
1645125570000|2022-02-17 19:19:30|456.49|454.09|456.14|453.74|456.49|454.09|456.14|453.74|0
1645125580000|2022-02-17 19:19:40|456.31|453.91|456.31|453.91|456.31|453.91|456.14|453.74|0
1645125590000|2022-02-17 19:19:50|456.14|453.74|456.49|454.09|456.49|454.09|456.14|453.74|0
1645125600000|2022-02-17 19:20:00|456.84|454.44|456.66|454.26|456.84|454.44|456.49|454.09|0
1645125610000|2022-02-17 19:20:10|456.84|454.44|456.84|454.44|457.01|454.61|456.84|454.44|0
1645125620000|2022-02-17 19:20:20|456.66|454.26|456.66|454.26|456.66|454.26|456.49|454.09|0
1645125630000|2022-02-17 19:20:30|456.49|454.09|456.49|454.09|456.66|454.26|456.49|454.09|0
1645125640000|2022-02-17 19:20:40|456.66|454.26|456.66|454.26|456.66|454.26|456.49|454.09|0
1645125650000|2022-02-17 19:20:50|456.84|454.44|456.49|454.09|456.84|454.44|456.49|454.09|0
1645125660000|2022-02-17 19:21:00|456.31|453.91|456.66|454.26|456.66|454.26|456.31|453.91|0
1645125670000|2022-02-17 19:21:10|456.93|454.53|457.19|454.79|457.19|454.79|456.93|454.53|0
1645125680000|2022-02-17 19:21:20|457.36|454.96|457.19|454.79|457.36|454.96|457.19|454.79|0
1645125690000|2022-02-17 19:21:30|457.36|454.96|457.54|455.14|457.54|455.14|457.36|454.96|0
1645125700000|2022-02-17 19:21:40|457.72|455.32|457.54|455.14|457.72|455.32|457.54|455.14|0
1645125710000|2022-02-17 19:21:50|457.72|455.32|457.54|455.14|457.72|455.32|457.54|455.14|0
1645125720000|2022-02-17 19:22:00|458.07|455.67|458.07|455.67|458.07|455.67|457.89|455.49|0
1645125730000|2022-02-17 19:22:10|458.24|455.84|458.24|455.84|458.24|455.84|458.07|455.67|0
1645125740000|2022-02-17 19:22:20|458.42|456.02|458.42|456.02|458.42|456.02|458.24|455.84|0
1645125750000|2022-02-17 19:22:30|458.59|456.19|458.24|455.84|458.59|456.19|458.24|455.84|0
1645125760000|2022-02-17 19:22:40|458.42|456.02|458.42|456.02|458.42|456.02|458.24|455.84|0
1645125770000|2022-02-17 19:22:50|458.59|456.19|458.59|456.19|458.77|456.37|458.59|456.19|0
1645125780000|2022-02-17 19:23:00|458.42|456.02|458.42|456.02|458.42|456.02|458.42|456.02|0
1645125790000|2022-02-17 19:23:10|458.59|456.19|458.77|456.37|458.77|456.37|458.59|456.19|0
1645125800000|2022-02-17 19:23:20|458.95|456.55|459.47|457.07|459.65|457.25|458.95|456.55|0
1645125820000|2022-02-17 19:23:40|459.65|457.25|459.65|457.25|459.65|457.25|459.65|457.25|0
1645125830000|2022-02-17 19:23:50|460|457.6|459.82|457.42|460|457.6|459.82|457.42|0
1645125840000|2022-02-17 19:24:00|459.47|457.07|459.3|456.9|459.47|457.07|459.12|456.72|0
1645125850000|2022-02-17 19:24:10|459.65|457.25|459.82|457.42|460|457.6|459.65|457.25|0
1645125860000|2022-02-17 19:24:20|460|457.6|460.35|457.95|460.53|458.13|460|457.6|0
1645125870000|2022-02-17 19:24:30|460.53|458.13|460.88|458.48|461.06|458.66|460.53|458.13|0
1645125880000|2022-02-17 19:24:40|461.06|458.66|461.06|458.66|461.23|458.83|461.06|458.66|0
1645125890000|2022-02-17 19:24:50|460.88|458.48|461.06|458.66|461.06|458.66|460.88|458.48|0
1645125900000|2022-02-17 19:25:00|461.23|458.83|461.41|459.01|461.41|459.01|461.06|458.66|0
1645125910000|2022-02-17 19:25:10|461.76|459.36|461.06|458.66|461.76|459.36|461.06|458.66|0
1645125920000|2022-02-17 19:25:20|461.23|458.83|461.41|459.01|461.41|459.01|461.23|458.83|0
1645125930000|2022-02-17 19:25:30|461.59|459.19|460.35|457.95|461.59|459.19|460.35|457.95|0
1645125940000|2022-02-17 19:25:40|460.53|458.13|460.35|457.95|460.53|458.13|460.35|457.95|0
1645125950000|2022-02-17 19:25:50|460.18|457.78|460.53|458.13|460.53|458.13|460.18|457.78|0
1645125960000|2022-02-17 19:26:00|460.71|458.31|460.88|458.48|461.06|458.66|460.71|458.31|0
1645125970000|2022-02-17 19:26:10|460.7|458.3|461.23|458.83|461.23|458.83|460.7|458.3|0
1645125980000|2022-02-17 19:26:20|461.06|458.66|460.88|458.48|461.06|458.66|460.88|458.48|0
1645125990000|2022-02-17 19:26:30|461.06|458.66|461.06|458.66|461.06|458.66|460.88|458.48|0
1645126000000|2022-02-17 19:26:40|461.23|458.83|461.41|459.01|461.41|459.01|461.23|458.83|0
1645126010000|2022-02-17 19:26:50|461.23|458.83|461.23|458.83|461.41|459.01|461.23|458.83|0
1645126020000|2022-02-17 19:27:00|461.59|459.19|461.59|459.19|461.59|459.19|461.59|459.19|0
1645126030000|2022-02-17 19:27:10|461.76|459.36|461.23|458.83|461.76|459.36|461.23|458.83|0
1645126040000|2022-02-17 19:27:20|460.88|458.48|460.7|458.3|461.06|458.66|460.7|458.3|0
1645126050000|2022-02-17 19:27:30|461.06|458.66|461.06|458.66|461.06|458.66|461.06|458.66|0
1645126060000|2022-02-17 19:27:40|460.88|458.48|460.88|458.48|460.88|458.48|460.88|458.48|0
1645126070000|2022-02-17 19:27:50|460.8|458.4|461.06|458.66|461.06|458.66|460.8|458.4|0
1645126080000|2022-02-17 19:28:00|461.23|458.83|461.06|458.66|461.23|458.83|461.06|458.66|0
1645126090000|2022-02-17 19:28:10|461.23|458.83|461.23|458.83|461.23|458.83|461.23|458.83|0
1645126100000|2022-02-17 19:28:20|461.32|458.92|461.23|458.83|461.41|459.01|461.23|458.83|0
1645126110000|2022-02-17 19:28:30|461.15|458.75|461.06|458.66|461.23|458.83|461.06|458.66|0
1645126120000|2022-02-17 19:28:40|460.88|458.48|461.06|458.66|461.06|458.66|460.88|458.48|0
1645126130000|2022-02-17 19:28:50|460.88|458.48|460.88|458.48|460.88|458.48|460.88|458.48|0
1645126140000|2022-02-17 19:29:00|461.06|458.66|460.97|458.57|461.23|458.83|460.97|458.57|0
1645126150000|2022-02-17 19:29:10|461.06|458.66|460.53|458.13|461.06|458.66|460.53|458.13|0
1645126160000|2022-02-17 19:29:20|460.7|458.3|460.35|457.95|460.88|458.48|460.35|457.95|0
1645126170000|2022-02-17 19:29:30|460.44|458.04|460.53|458.13|460.53|458.13|460.18|457.78|0
1645126180000|2022-02-17 19:29:40|460.35|457.95|460.35|457.95|460.35|457.95|460.35|457.95|0
1645126190000|2022-02-17 19:29:50|460.53|458.13|460.7|458.3|460.7|458.3|460.53|458.13|0
1645126200000|2022-02-17 19:30:00|460.88|458.48|460.53|458.13|460.88|458.48|460.53|458.13|0
1645126210000|2022-02-17 19:30:10|460.18|457.78|460|457.6|460.18|457.78|460|457.6|0
1645126220000|2022-02-17 19:30:20|460.17|457.77|460.53|458.13|460.53|458.13|460|457.6|0
1645126230000|2022-02-17 19:30:30|460.7|458.3|460.7|458.3|460.7|458.3|460.53|458.13|0
1645126240000|2022-02-17 19:30:40|460.35|457.95|460.35|457.95|460.53|458.13|460.35|457.95|0
1645126250000|2022-02-17 19:30:50|460.53|458.13|460.7|458.3|460.7|458.3|460.53|458.13|0
1645126260000|2022-02-17 19:31:00|460.53|458.13|460|457.6|460.53|458.13|460|457.6|0
1645126270000|2022-02-17 19:31:10|460.7|458.3|460.53|458.13|460.7|458.3|460.35|457.95|0
1645126280000|2022-02-17 19:31:20|461.06|458.66|460.7|458.3|461.06|458.66|460.7|458.3|0
1645126290000|2022-02-17 19:31:30|460.88|458.48|461.06|458.66|461.06|458.66|460.7|458.3|0
1645126300000|2022-02-17 19:31:40|460.88|458.48|461.06|458.66|461.23|458.83|460.88|458.48|0
1645126310000|2022-02-17 19:31:50|461.23|458.83|461.06|458.66|461.23|458.83|461.06|458.66|0
1645126320000|2022-02-17 19:32:00|461.23|458.83|461.58|459.18|461.58|459.18|461.23|458.83|0
1645126330000|2022-02-17 19:32:10|461.76|459.36|462.47|460.07|462.47|460.07|461.76|459.36|0
1645126340000|2022-02-17 19:32:20|462.29|459.89|462.47|460.07|462.64|460.24|462.29|459.89|0
1645126350000|2022-02-17 19:32:30|463.17|460.77|462.82|460.42|463.17|460.77|462.64|460.24|0
1645126360000|2022-02-17 19:32:40|462.64|460.24|462.82|460.42|462.82|460.42|462.64|460.24|0
1645126370000|2022-02-17 19:32:50|462.64|460.24|462.29|459.89|462.64|460.24|462.29|459.89|0
1645126380000|2022-02-17 19:33:00|462.47|460.07|462.47|460.07|462.47|460.07|462.11|459.71|0
1645126390000|2022-02-17 19:33:10|462.29|459.89|462.64|460.24|462.64|460.24|462.29|459.89|0
1645126400000|2022-02-17 19:33:20|462.82|460.42|463.53|461.13|463.53|461.13|462.82|460.42|0
1645126410000|2022-02-17 19:33:30|463.35|460.95|463.35|460.95|463.35|460.95|463|460.6|0
1645126420000|2022-02-17 19:33:40|463.53|461.13|463.53|461.13|463.7|461.3|463.53|461.13|0
1645126430000|2022-02-17 19:33:50|463.17|460.77|463.7|461.3|463.7|461.3|463.17|460.77|0
1645126440000|2022-02-17 19:34:00|463.53|461.13|463.7|461.3|463.7|461.3|463.53|461.13|0
1645126450000|2022-02-17 19:34:10|463.53|461.13|463.35|460.95|463.53|461.13|463.35|460.95|0
1645126460000|2022-02-17 19:34:20|463.7|461.3|463.7|461.3|464.06|461.66|463.53|461.13|0
1645126470000|2022-02-17 19:34:30|463.88|461.48|463.53|461.13|463.88|461.48|463.53|461.13|0
1645126480000|2022-02-17 19:34:40|463|460.6|463.27|460.87|463.53|461.13|463|460.6|0
1645126490000|2022-02-17 19:34:50|463.17|460.77|462.74|460.34|463.17|460.77|462.74|460.34|0
1645126500000|2022-02-17 19:35:00|462.64|460.24|463.17|460.77|463.17|460.77|462.47|460.07|0
1645126510000|2022-02-17 19:35:10|463|460.6|462.82|460.42|463|460.6|462.64|460.24|0
1645126520000|2022-02-17 19:35:20|463.17|460.77|463.35|460.95|463.35|460.95|463.17|460.77|0
1645126530000|2022-02-17 19:35:30|463.53|461.13|463.88|461.48|463.88|461.48|463.53|461.13|0
1645126540000|2022-02-17 19:35:40|464.06|461.66|464.06|461.66|464.06|461.66|464.06|461.66|0
1645126550000|2022-02-17 19:35:50|464.23|461.83|464.23|461.83|464.23|461.83|463.88|461.48|0
1645126560000|2022-02-17 19:36:00|463.88|461.48|463.7|461.3|463.88|461.48|463.7|461.3|0
1645126570000|2022-02-17 19:36:10|463.35|460.95|463.7|461.3|463.7|461.3|463.35|460.95|0
1645126580000|2022-02-17 19:36:20|463.88|461.48|464.06|461.66|464.23|461.83|463.88|461.48|0
1645126590000|2022-02-17 19:36:30|464.41|462.01|464.23|461.83|464.41|462.01|464.23|461.83|0
1645126600000|2022-02-17 19:36:40|463.88|461.48|464.23|461.83|464.23|461.83|463.88|461.48|0
1645126610000|2022-02-17 19:36:50|463.88|461.48|463.88|461.48|463.88|461.48|463.88|461.48|0
1645126620000|2022-02-17 19:37:00|463.8|461.4|463.7|461.3|463.88|461.48|463.7|461.3|0
1645126630000|2022-02-17 19:37:10|463.88|461.48|463.8|461.4|464.06|461.66|463.8|461.4|0
1645126640000|2022-02-17 19:37:20|463.7|461.3|463|460.6|463.7|461.3|463|460.6|0
1645126650000|2022-02-17 19:37:30|462.82|460.42|463|460.6|463|460.6|462.82|460.42|0
1645126670000|2022-02-17 19:37:50|462.82|460.42|462.29|459.89|462.82|460.42|462.29|459.89|0
1645126680000|2022-02-17 19:38:00|462.64|460.24|462.82|460.42|463|460.6|462.64|460.24|0
1645126690000|2022-02-17 19:38:10|462.64|460.24|462.82|460.42|462.82|460.42|462.47|460.07|0
1645126700000|2022-02-17 19:38:20|463|460.6|463.35|460.95|463.35|460.95|463|460.6|0
1645126710000|2022-02-17 19:38:30|463.17|460.77|463|460.6|463.17|460.77|463|460.6|0
1645126720000|2022-02-17 19:38:40|463.17|460.77|463.35|460.95|463.35|460.95|463.17|460.77|0
1645126730000|2022-02-17 19:38:50|463.44|461.04|463.53|461.13|463.53|461.13|463.35|460.95|0
1645126740000|2022-02-17 19:39:00|463.35|460.95|463.53|461.13|463.53|461.13|463.35|460.95|0
1645126750000|2022-02-17 19:39:10|464.06|461.66|464.06|461.66|464.23|461.83|464.06|461.66|0
1645126760000|2022-02-17 19:39:20|463.88|461.48|464.41|462.01|464.41|462.01|463.88|461.48|0
1645126770000|2022-02-17 19:39:30|464.23|461.83|464.41|462.01|464.41|462.01|464.06|461.66|0
1645126780000|2022-02-17 19:39:40|464.23|461.83|463.88|461.48|464.23|461.83|463.88|461.48|0
1645126790000|2022-02-17 19:39:50|464.06|461.66|464.41|462.01|464.41|462.01|464.06|461.66|0
1645126800000|2022-02-17 19:40:00|464.23|461.83|464.59|462.19|464.59|462.19|464.23|461.83|0
1645126810000|2022-02-17 19:40:10|464.23|461.83|464.41|462.01|464.41|462.01|464.23|461.83|0
1645126820000|2022-02-17 19:40:20|464.59|462.19|464.76|462.36|464.94|462.54|464.59|462.19|0
1645126830000|2022-02-17 19:40:30|464.41|462.01|464.23|461.83|464.41|462.01|464.23|461.83|0
1645126840000|2022-02-17 19:40:40|464.06|461.66|464.06|461.66|464.41|462.01|464.06|461.66|0
1645126850000|2022-02-17 19:40:50|464.76|462.36|464.41|462.01|464.76|462.36|464.41|462.01|0
1645126860000|2022-02-17 19:41:00|464.59|462.19|463.88|461.48|464.59|462.19|463.88|461.48|0
1645126870000|2022-02-17 19:41:10|463.79|461.39|464.23|461.83|464.32|461.92|463.79|461.39|0
1645126880000|2022-02-17 19:41:20|464.41|462.01|463.88|461.48|464.41|462.01|463.88|461.48|0
1645126890000|2022-02-17 19:41:30|463.7|461.3|463.88|461.48|463.88|461.48|463.7|461.3|0
1645126900000|2022-02-17 19:41:40|463.7|461.3|462.99|460.59|463.88|461.48|462.99|460.59|0
1645126910000|2022-02-17 19:41:50|463.17|460.77|462.99|460.59|463.35|460.95|462.99|460.59|0
1645126920000|2022-02-17 19:42:00|463.17|460.77|463.35|460.95|463.52|461.12|463.17|460.77|0
1645126930000|2022-02-17 19:42:10|462.99|460.59|462.82|460.42|463.35|460.95|462.82|460.42|0
1645126940000|2022-02-17 19:42:20|462.99|460.59|462.64|460.24|462.99|460.59|462.64|460.24|0
1645126950000|2022-02-17 19:42:30|462.82|460.42|463.35|460.95|463.35|460.95|462.82|460.42|0
1645126960000|2022-02-17 19:42:40|463.52|461.12|463.52|461.12|463.7|461.3|463.52|461.12|0
1645126970000|2022-02-17 19:42:50|463.7|461.3|463.52|461.12|463.7|461.3|463.52|461.12|0
1645126980000|2022-02-17 19:43:00|463.7|461.3|463.88|461.48|463.88|461.48|463.7|461.3|0
1645126990000|2022-02-17 19:43:10|463.7|461.3|464.06|461.66|464.23|461.83|463.7|461.3|0
1645127000000|2022-02-17 19:43:20|464.23|461.83|464.23|461.83|464.23|461.83|464.06|461.66|0
1645127010000|2022-02-17 19:43:30|464.41|462.01|464.41|462.01|464.41|462.01|464.23|461.83|0
1645127020000|2022-02-17 19:43:40|464.59|462.19|464.59|462.19|464.59|462.19|464.41|462.01|0
1645127030000|2022-02-17 19:43:50|464.76|462.36|465.12|462.72|465.12|462.72|464.76|462.36|0
1645127040000|2022-02-17 19:44:00|464.76|462.36|464.94|462.54|464.94|462.54|464.76|462.36|0
1645127050000|2022-02-17 19:44:10|462.86|460.46|463.03|460.63|463.03|460.63|462.68|460.28|0
1645127060000|2022-02-17 19:44:20|462.86|460.46|462.5|460.1|462.86|460.46|462.5|460.1|0
1645127070000|2022-02-17 19:44:30|463.03|460.63|462.86|460.46|463.21|460.81|462.86|460.46|0
1645127080000|2022-02-17 19:44:40|463.03|460.63|462.86|460.46|463.21|460.81|462.86|460.46|0
1645127090000|2022-02-17 19:44:50|463.03|460.63|463.03|460.63|463.03|460.63|462.86|460.46|0
1645127100000|2022-02-17 19:45:00|462.86|460.46|462.86|460.46|462.86|460.46|462.68|460.28|0
1645127110000|2022-02-17 19:45:10|463.03|460.63|463.03|460.63|463.03|460.63|462.86|460.46|0
1645127120000|2022-02-17 19:45:20|463.13|460.73|463.21|460.81|463.21|460.81|463.03|460.63|0
1645127130000|2022-02-17 19:45:30|463.03|460.63|462.86|460.46|463.03|460.63|462.86|460.46|0
1645127140000|2022-02-17 19:45:40|462.68|460.28|461.97|459.57|462.68|460.28|461.97|459.57|0
1645127150000|2022-02-17 19:45:50|462.14|459.74|462.32|459.92|462.32|459.92|462.14|459.74|0
1645127160000|2022-02-17 19:46:00|462.14|459.74|462.5|460.1|462.5|460.1|462.14|459.74|0
1645127170000|2022-02-17 19:46:10|462.68|460.28|462.5|460.1|462.68|460.28|462.5|460.1|0
1645127180000|2022-02-17 19:46:20|463.03|460.63|462.86|460.46|463.03|460.63|462.86|460.46|0
1645127190000|2022-02-17 19:46:30|462.68|460.28|463.03|460.63|463.03|460.63|462.68|460.28|0
1645127200000|2022-02-17 19:46:40|462.86|460.46|463.03|460.63|463.03|460.63|462.86|460.46|0
1645127210000|2022-02-17 19:46:50|463.21|460.81|463.21|460.81|463.21|460.81|463.21|460.81|0
1645127220000|2022-02-17 19:47:00|463.03|460.63|462.86|460.46|463.03|460.63|462.68|460.28|0
1645127230000|2022-02-17 19:47:10|462.68|460.28|462.68|460.28|462.68|460.28|462.5|460.1|0
1645127240000|2022-02-17 19:47:20|462.85|460.45|463.03|460.63|463.03|460.63|462.85|460.45|0
1645127250000|2022-02-17 19:47:30|463.21|460.81|463.21|460.81|463.21|460.81|463.21|460.81|0
1645127260000|2022-02-17 19:47:40|463.39|460.99|462.77|460.37|463.39|460.99|462.77|460.37|0
1645127270000|2022-02-17 19:47:50|462.85|460.45|462.95|460.55|463.03|460.63|462.85|460.45|0
1645127280000|2022-02-17 19:48:00|463.03|460.63|462.5|460.1|463.13|460.73|462.5|460.1|0
1645127290000|2022-02-17 19:48:10|462.59|460.19|462.68|460.28|462.68|460.28|462.59|460.19|0
1645127300000|2022-02-17 19:48:20|464.96|462.56|465.92|463.52|466.02|463.62|464.96|462.56|0
1645127310000|2022-02-17 19:48:30|465.75|463.35|465.39|462.99|465.75|463.35|465.39|462.99|0
1645127320000|2022-02-17 19:48:40|465.22|462.82|464.69|462.29|465.22|462.82|464.51|462.11|0
1645127330000|2022-02-17 19:48:50|464.33|461.93|464.16|461.76|464.51|462.11|464.16|461.76|0
1645127340000|2022-02-17 19:49:00|464.33|461.93|463.98|461.58|464.33|461.93|463.98|461.58|0
1645127350000|2022-02-17 19:49:10|463.63|461.23|463.45|461.05|463.81|461.41|463.45|461.05|0
1645127360000|2022-02-17 19:49:20|463.28|460.88|463.1|460.7|463.28|460.88|462.92|460.52|0
1645127370000|2022-02-17 19:49:30|463.28|460.88|463.28|460.88|463.28|460.88|463.28|460.88|0
1645127380000|2022-02-17 19:49:40|463.81|461.41|463.63|461.23|463.81|461.41|463.63|461.23|0
1645127390000|2022-02-17 19:49:50|463.81|461.41|463.81|461.41|463.81|461.41|463.63|461.23|0
1645127400000|2022-02-17 19:50:00|463.98|461.58|464.51|462.11|464.51|462.11|463.98|461.58|0
1645127410000|2022-02-17 19:50:10|464.69|462.29|465.22|462.82|465.22|462.82|464.69|462.29|0
1645127420000|2022-02-17 19:50:20|465.39|462.99|465.39|462.99|465.39|462.99|465.22|462.82|0
1645127430000|2022-02-17 19:50:30|465.22|462.82|465.57|463.17|465.57|463.17|465.22|462.82|0
1645127440000|2022-02-17 19:50:40|465.75|463.35|465.57|463.17|465.75|463.35|465.39|462.99|0
1645127450000|2022-02-17 19:50:50|465.22|462.82|465.39|462.99|465.57|463.17|465.22|462.82|0
1645127460000|2022-02-17 19:51:00|465.22|462.82|465.57|463.17|465.57|463.17|465.22|462.82|0
1645127470000|2022-02-17 19:51:10|465.75|463.35|465.75|463.35|465.75|463.35|465.75|463.35|0
1645127480000|2022-02-17 19:51:20|465.57|463.17|466.1|463.7|466.1|463.7|465.57|463.17|0
1645127490000|2022-02-17 19:51:30|465.92|463.52|466.45|464.05|466.45|464.05|465.92|463.52|0
1645127500000|2022-02-17 19:51:40|466.28|463.88|466.81|464.41|466.81|464.41|466.28|463.88|0
1645127510000|2022-02-17 19:51:50|466.63|464.23|466.98|464.58|466.98|464.58|466.63|464.23|0
1645127520000|2022-02-17 19:52:00|467.16|464.76|466.9|464.5|467.16|464.76|466.9|464.5|0
1645127530000|2022-02-17 19:52:10|466.98|464.58|466.45|464.05|466.98|464.58|466.45|464.05|0
1645127540000|2022-02-17 19:52:20|466.28|463.88|466.63|464.23|466.63|464.23|466.1|463.7|0
1645127550000|2022-02-17 19:52:30|466.45|464.05|466.81|464.41|466.98|464.58|466.45|464.05|0
1645127560000|2022-02-17 19:52:40|466.63|464.23|466.63|464.23|466.63|464.23|466.63|464.23|0
1645127570000|2022-02-17 19:52:50|466.81|464.41|466.98|464.58|466.98|464.58|466.81|464.41|0
1645127580000|2022-02-17 19:53:00|466.81|464.41|467.16|464.76|467.16|464.76|466.81|464.41|0
1645127590000|2022-02-17 19:53:10|467.34|464.94|467.16|464.76|467.34|464.94|467.16|464.76|0
1645127600000|2022-02-17 19:53:20|466.98|464.58|466.63|464.23|466.98|464.58|466.63|464.23|0
1645127610000|2022-02-17 19:53:30|466.55|464.15|466.63|464.23|466.63|464.23|466.55|464.15|0
1645127620000|2022-02-17 19:53:40|466.81|464.41|466.81|464.41|466.98|464.58|466.81|464.41|0
1645127630000|2022-02-17 19:53:50|466.63|464.23|466.81|464.41|466.98|464.58|466.63|464.23|0
1645127640000|2022-02-17 19:54:00|466.63|464.23|466.63|464.23|466.63|464.23|466.63|464.23|0
1645127650000|2022-02-17 19:54:10|466.1|463.7|465.92|463.52|466.1|463.7|465.92|463.52|0
1645127660000|2022-02-17 19:54:20|466.1|463.7|465.75|463.35|466.1|463.7|465.75|463.35|0
1645127670000|2022-02-17 19:54:30|465.57|463.17|465.92|463.52|465.92|463.52|465.57|463.17|0
1645127680000|2022-02-17 19:54:40|466.1|463.7|466.1|463.7|466.45|464.05|466.1|463.7|0
1645127690000|2022-02-17 19:54:50|465.92|463.52|465.92|463.52|465.92|463.52|465.92|463.52|0
1645127700000|2022-02-17 19:55:00|466.1|463.7|465.39|462.99|466.1|463.7|465.39|462.99|0
1645127710000|2022-02-17 19:55:10|465.57|463.17|465.57|463.17|465.57|463.17|465.57|463.17|0
1645127720000|2022-02-17 19:55:20|465.04|462.64|465.04|462.64|465.22|462.82|465.04|462.64|0
1645127730000|2022-02-17 19:55:30|464.86|462.46|464.51|462.11|464.86|462.46|464.51|462.11|0
1645127740000|2022-02-17 19:55:40|464.69|462.29|464.51|462.11|464.86|462.46|464.51|462.11|0
1645127750000|2022-02-17 19:55:50|464.69|462.29|465.04|462.64|465.04|462.64|464.69|462.29|0
1645127760000|2022-02-17 19:56:00|465.39|462.99|466.1|463.7|466.1|463.7|465.39|462.99|0
1645127770000|2022-02-17 19:56:10|465.92|463.52|466.1|463.7|466.1|463.7|465.92|463.52|0
1645127780000|2022-02-17 19:56:20|465.75|463.35|466.1|463.7|466.1|463.7|465.22|462.82|0
1645127790000|2022-02-17 19:56:30|466.28|463.88|466.81|464.41|466.81|464.41|466.28|463.88|0
1645127800000|2022-02-17 19:56:40|466.63|464.23|466.45|464.05|466.81|464.41|466.45|464.05|0
1645127810000|2022-02-17 19:56:50|466.63|464.23|466.28|463.88|466.63|464.23|466.28|463.88|0
1645127820000|2022-02-17 19:57:00|466.45|464.05|466.45|464.05|466.63|464.23|466.45|464.05|0
1645127830000|2022-02-17 19:57:10|466.81|464.41|466.98|464.58|466.98|464.58|466.81|464.41|0
1645127840000|2022-02-17 19:57:20|467.16|464.76|467.69|465.29|467.69|465.29|467.16|464.76|0
1645127850000|2022-02-17 19:57:30|467.51|465.11|466.81|464.41|467.51|465.11|466.81|464.41|0
1645127860000|2022-02-17 19:57:40|466.28|463.88|466.45|464.05|466.45|464.05|466.28|463.88|0
1645127870000|2022-02-17 19:57:50|466.1|463.7|466.45|464.05|466.45|464.05|466.1|463.7|0
1645127880000|2022-02-17 19:58:00|466.81|464.41|466.45|464.05|466.81|464.41|466.45|464.05|0
1645127890000|2022-02-17 19:58:10|466.81|464.41|466.63|464.23|466.98|464.58|466.63|464.23|0
1645127900000|2022-02-17 19:58:20|466.45|464.05|466.98|464.58|466.98|464.58|466.45|464.05|0
1645127910000|2022-02-17 19:58:30|467.34|464.94|467.16|464.76|467.34|464.94|467.16|464.76|0
1645127920000|2022-02-17 19:58:40|467.51|465.11|467.69|465.29|467.69|465.29|467.51|465.11|0
1645127930000|2022-02-17 19:58:50|467.87|465.47|467.87|465.47|468.05|465.65|467.87|465.47|0
1645127940000|2022-02-17 19:59:00|467.69|465.29|467.87|465.47|467.87|465.47|467.69|465.29|0
1645127950000|2022-02-17 19:59:10|467.69|465.29|467.69|465.29|467.69|465.29|467.69|465.29|0
1645127960000|2022-02-17 19:59:20|467.51|465.11|467.51|465.11|467.51|465.11|467.34|464.94|0
1645127970000|2022-02-17 19:59:30|467.69|465.29|467.69|465.29|467.69|465.29|467.61|465.21|0
1645127980000|2022-02-17 19:59:40|467.51|465.11|467.69|465.29|467.69|465.29|467.51|465.11|0
1645127990000|2022-02-17 19:59:50|468.04|465.64|467.87|465.47|468.04|465.64|467.87|465.47|0
1645128000000|2022-02-17 20:00:00|467.69|465.29|467.87|465.47|467.87|465.47|467.51|465.11|0
1645128010000|2022-02-17 20:00:10|467.69|465.29|467.51|465.11|467.87|465.47|467.51|465.11|0
1645128020000|2022-02-17 20:00:20|467.34|464.94|467.25|464.85|467.34|464.94|467.25|464.85|0
1645128030000|2022-02-17 20:00:30|467.16|464.76|467.51|465.11|467.51|465.11|466.98|464.58|0
1645128040000|2022-02-17 20:00:40|467.87|465.47|467.87|465.47|468.04|465.64|467.87|465.47|0
1645128050000|2022-02-17 20:00:50|467.69|465.29|467.69|465.29|467.87|465.47|467.69|465.29|0
1645128060000|2022-02-17 20:01:00|467.87|465.47|468.22|465.82|468.22|465.82|467.87|465.47|0
1645128070000|2022-02-17 20:01:10|468.4|466|467.87|465.47|468.4|466|467.87|465.47|0
1645128080000|2022-02-17 20:01:20|468.04|465.64|468.4|466|468.4|466|468.04|465.64|0
1645128090000|2022-02-17 20:01:30|468.04|465.64|468.04|465.64|468.04|465.64|467.87|465.47|0
1645128100000|2022-02-17 20:01:40|467.87|465.47|467.87|465.47|467.87|465.47|467.69|465.29|0
1645128110000|2022-02-17 20:01:50|468.04|465.64|467.69|465.29|468.04|465.64|467.69|465.29|0
1645128120000|2022-02-17 20:02:00|467.87|465.47|466.98|464.58|467.87|465.47|466.98|464.58|0
1645128130000|2022-02-17 20:02:10|466.45|464.05|466.1|463.7|466.45|464.05|466.1|463.7|0
1645128140000|2022-02-17 20:02:20|466.45|464.05|466.45|464.05|466.45|464.05|466.27|463.87|0
1645128150000|2022-02-17 20:02:30|466.27|463.87|466.1|463.7|466.45|464.05|466.1|463.7|0
1645128160000|2022-02-17 20:02:40|466.45|464.05|466.27|463.87|466.45|464.05|466.1|463.7|0
1645128170000|2022-02-17 20:02:50|466.63|464.23|466.63|464.23|466.63|464.23|466.63|464.23|0
1645128180000|2022-02-17 20:03:00|466.45|464.05|466.63|464.23|466.63|464.23|466.45|464.05|0
1645128190000|2022-02-17 20:03:10|466.8|464.4|466.98|464.58|466.98|464.58|466.8|464.4|0
1645128200000|2022-02-17 20:03:20|466.8|464.4|466.98|464.58|466.98|464.58|466.8|464.4|0
1645128210000|2022-02-17 20:03:30|467.34|464.94|467.69|465.29|467.69|465.29|467.34|464.94|0
1645128220000|2022-02-17 20:03:40|467.78|465.38|467.69|465.29|467.78|465.38|467.69|465.29|0
1645128230000|2022-02-17 20:03:50|467.87|465.47|467.87|465.47|467.87|465.47|467.69|465.29|0
1645128240000|2022-02-17 20:04:00|468.04|465.64|468.93|466.53|468.93|466.53|468.04|465.64|0
1645128250000|2022-02-17 20:04:10|468.75|466.35|468.93|466.53|468.93|466.53|468.75|466.35|0
1645128260000|2022-02-17 20:04:20|469.46|467.06|469.46|467.06|469.64|467.24|469.46|467.06|0
1645128270000|2022-02-17 20:04:30|469.82|467.42|469.82|467.42|470.17|467.77|469.82|467.42|0
1645128280000|2022-02-17 20:04:40|470|467.6|469.64|467.24|470|467.6|469.64|467.24|0
1645128290000|2022-02-17 20:04:50|469.73|467.33|469.82|467.42|469.82|467.42|469.64|467.24|0
1645128300000|2022-02-17 20:05:00|469.46|467.06|469.82|467.42|469.82|467.42|469.28|466.88|0
1645128310000|2022-02-17 20:05:10|469.64|467.24|470|467.6|470|467.6|469.64|467.24|0
1645128320000|2022-02-17 20:05:20|469.64|467.24|470.17|467.77|470.17|467.77|469.64|467.24|0
1645128330000|2022-02-17 20:05:30|470.35|467.95|470.35|467.95|470.35|467.95|470.17|467.77|0
1645128340000|2022-02-17 20:05:40|469.99|467.59|469.99|467.59|470.17|467.77|469.99|467.59|0
1645128350000|2022-02-17 20:05:50|470.35|467.95|470.35|467.95|470.53|468.13|470.35|467.95|0
1645128360000|2022-02-17 20:06:00|470.71|468.31|470.8|468.4|470.8|468.4|470.71|468.31|0
1645128370000|2022-02-17 20:06:10|470.88|468.48|471.42|469.02|471.42|469.02|470.88|468.48|0
1645128380000|2022-02-17 20:06:20|471.77|469.37|471.24|468.84|471.77|469.37|471.06|468.66|0
1645128390000|2022-02-17 20:06:30|471.06|468.66|470.53|468.13|471.06|468.66|470.53|468.13|0
1645128400000|2022-02-17 20:06:40|470.71|468.31|469.82|467.42|470.71|468.31|469.82|467.42|0
1645128410000|2022-02-17 20:06:50|470.17|467.77|470.17|467.77|470.17|467.77|470.17|467.77|0
1645128420000|2022-02-17 20:07:00|469.99|467.59|469.99|467.59|469.99|467.59|469.82|467.42|0
1645128430000|2022-02-17 20:07:10|470.35|467.95|470.53|468.13|470.71|468.31|470.17|467.77|0
1645128440000|2022-02-17 20:07:20|470.88|468.48|470.53|468.13|470.88|468.48|470.53|468.13|0
1645128450000|2022-02-17 20:07:30|470.71|468.31|471.42|469.02|471.42|469.02|470.71|468.31|0
1645128460000|2022-02-17 20:07:40|471.59|469.19|471.77|469.37|471.95|469.55|471.59|469.19|0
1645128470000|2022-02-17 20:07:50|471.95|469.55|471.95|469.55|472.13|469.73|471.77|469.37|0
1645128480000|2022-02-17 20:08:00|472.13|469.73|471.59|469.19|472.13|469.73|471.59|469.19|0
1645128490000|2022-02-17 20:08:10|471.77|469.37|471.59|469.19|471.95|469.55|471.59|469.19|0
1645128500000|2022-02-17 20:08:20|471.77|469.37|471.77|469.37|471.77|469.37|471.77|469.37|0
1645128510000|2022-02-17 20:08:30|471.95|469.55|471.77|469.37|472.04|469.64|471.77|469.37|0
1645128520000|2022-02-17 20:08:40|471.59|469.19|471.42|469.02|471.59|469.19|471.42|469.02|0
1645128530000|2022-02-17 20:08:50|471.59|469.19|471.42|469.02|471.59|469.19|471.24|468.84|0
1645128540000|2022-02-17 20:09:00|471.59|469.19|471.77|469.37|471.77|469.37|471.59|469.19|0
1645128550000|2022-02-17 20:09:10|471.59|469.19|471.59|469.19|471.59|469.19|471.59|469.19|0
1645128560000|2022-02-17 20:09:20|471.42|469.02|471.77|469.37|471.77|469.37|471.42|469.02|0
1645128570000|2022-02-17 20:09:30|471.95|469.55|471.95|469.55|471.95|469.55|471.77|469.37|0
1645128580000|2022-02-17 20:09:40|472.13|469.73|473.38|470.98|473.38|470.98|472.13|469.73|0
1645128590000|2022-02-17 20:09:50|473.2|470.8|473.55|471.15|473.55|471.15|473.02|470.62|0
1645128600000|2022-02-17 20:10:00|473.38|470.98|474.09|471.69|474.09|471.69|473.2|470.8|0
1645128610000|2022-02-17 20:10:10|474.27|471.87|474.62|472.22|474.62|472.22|474.27|471.87|0
1645128620000|2022-02-17 20:10:20|474.9|472.5|474.09|471.69|474.9|472.5|473.91|471.51|0
1645128630000|2022-02-17 20:10:30|473.91|471.51|474.27|471.87|474.27|471.87|473.91|471.51|0
1645128640000|2022-02-17 20:10:40|474.09|471.69|474.09|471.69|474.09|471.69|473.91|471.51|0
1645128650000|2022-02-17 20:10:50|473.73|471.33|473.91|471.51|473.91|471.51|473.73|471.33|0
1645128660000|2022-02-17 20:11:00|474.09|471.69|473.38|470.98|474.09|471.69|473.02|470.62|0
1645128670000|2022-02-17 20:11:10|473.73|471.33|473.38|470.98|473.91|471.51|473.38|470.98|0
1645128680000|2022-02-17 20:11:20|472.84|470.44|473.11|470.71|473.2|470.8|472.84|470.44|0
1645128690000|2022-02-17 20:11:30|473.38|470.98|473.02|470.62|473.38|470.98|472.84|470.44|0
1645128700000|2022-02-17 20:11:40|472.84|470.44|472.66|470.26|472.84|470.44|472.66|470.26|0
1645128710000|2022-02-17 20:11:50|472.31|469.91|472.84|470.44|472.84|470.44|472.31|469.91|0
1645128720000|2022-02-17 20:12:00|473.2|470.8|473.55|471.15|473.55|471.15|473.2|470.8|0
1645128730000|2022-02-17 20:12:10|473.91|471.51|473.91|471.51|473.91|471.51|473.55|471.15|0
1645128740000|2022-02-17 20:12:20|473.73|471.33|473.91|471.51|474.09|471.69|473.73|471.33|0
1645128750000|2022-02-17 20:12:30|473.73|471.33|473.91|471.51|473.91|471.51|473.73|471.33|0
1645128760000|2022-02-17 20:12:40|473.55|471.15|473.55|471.15|473.73|471.33|473.55|471.15|0
1645128770000|2022-02-17 20:12:50|473.37|470.97|473.02|470.62|473.37|470.97|472.84|470.44|0
1645128780000|2022-02-17 20:13:00|473.37|470.97|473.2|470.8|473.37|470.97|473.02|470.62|0
1645128790000|2022-02-17 20:13:10|472.84|470.44|473.02|470.62|473.02|470.62|472.84|470.44|0
1645128800000|2022-02-17 20:13:20|473.29|470.89|473.55|471.15|473.55|471.15|473.2|470.8|0
1645128810000|2022-02-17 20:13:30|473.91|471.51|473.37|470.97|474.09|471.69|473.37|470.97|0
1645128820000|2022-02-17 20:13:40|473.55|471.15|473.55|471.15|473.55|471.15|473.47|471.07|0
1645128830000|2022-02-17 20:13:50|473.73|471.33|473.91|471.51|474.09|471.69|473.73|471.33|0
1645128840000|2022-02-17 20:14:00|474.09|471.69|474.62|472.22|474.8|472.4|474.09|471.69|0
1645128850000|2022-02-17 20:14:10|475.7|473.3|476.23|473.83|476.41|474.01|475.7|473.3|0
1645128860000|2022-02-17 20:14:20|475.7|473.3|476.05|473.65|476.05|473.65|475.43|473.03|0
1645128870000|2022-02-17 20:14:30|475.97|473.57|475.87|473.47|475.97|473.57|475.87|473.47|0
1645128880000|2022-02-17 20:14:40|476.05|473.65|476.05|473.65|476.05|473.65|475.7|473.3|0
1645128890000|2022-02-17 20:14:50|475.87|473.47|475.52|473.12|475.87|473.47|475.52|473.12|0
1645128900000|2022-02-17 20:15:00|475.7|473.3|475.7|473.3|475.87|473.47|475.52|473.12|0
1645128910000|2022-02-17 20:15:10|474.8|472.4|474.72|472.32|475.34|472.94|474.72|472.32|0
1645128920000|2022-02-17 20:15:20|474.98|472.58|475.34|472.94|475.52|473.12|474.98|472.58|0
1645128930000|2022-02-17 20:15:30|475.52|473.12|475.52|473.12|475.87|473.47|475.52|473.12|0
1645128940000|2022-02-17 20:15:40|475.7|473.3|475.7|473.3|476.05|473.65|475.7|473.3|0
1645128950000|2022-02-17 20:15:50|475.52|473.12|475.7|473.3|475.7|473.3|475.52|473.12|0
1645128960000|2022-02-17 20:16:00|475.87|473.47|476.59|474.19|476.59|474.19|475.87|473.47|0
1645128970000|2022-02-17 20:16:10|476.95|474.55|477.66|475.26|477.66|475.26|476.95|474.55|0
1645128980000|2022-02-17 20:16:20|477.49|475.09|477.13|474.73|477.49|475.09|476.95|474.55|0
1645128990000|2022-02-17 20:16:30|477.31|474.91|477.13|474.73|477.31|474.91|476.77|474.37|0
1645129000000|2022-02-17 20:16:40|477.31|474.91|477.49|475.09|477.84|475.44|477.31|474.91|0
1645129010000|2022-02-17 20:16:50|477.13|474.73|476.59|474.19|477.13|474.73|476.59|474.19|0
1645129020000|2022-02-17 20:17:00|476.77|474.37|476.05|473.65|476.77|474.37|476.05|473.65|0
1645129030000|2022-02-17 20:17:10|476.23|473.83|476.77|474.37|476.77|474.37|476.23|473.83|0
1645129040000|2022-02-17 20:17:20|476.59|474.19|476.41|474.01|476.95|474.55|476.41|474.01|0
1645129050000|2022-02-17 20:17:30|476.23|473.83|475.87|473.47|476.23|473.83|475.69|473.29|0
1645129060000|2022-02-17 20:17:40|475.69|473.29|476.15|473.75|476.15|473.75|475.69|473.29|0
1645129070000|2022-02-17 20:17:50|475.87|473.47|476.23|473.83|476.23|473.83|475.87|473.47|0
1645129080000|2022-02-17 20:18:00|476.59|474.19|476.59|474.19|476.77|474.37|476.41|474.01|0
1645129090000|2022-02-17 20:18:10|476.41|474.01|475.87|473.47|476.41|474.01|475.69|473.29|0
1645129100000|2022-02-17 20:18:20|475.34|472.94|476.05|473.65|476.05|473.65|475.16|472.76|0
1645129110000|2022-02-17 20:18:30|476.23|473.83|475.52|473.12|476.41|474.01|475.52|473.12|0
1645129120000|2022-02-17 20:18:40|475.69|473.29|475.87|473.47|475.87|473.47|475.52|473.12|0
1645129130000|2022-02-17 20:18:50|476.05|473.65|475.87|473.47|476.05|473.65|475.69|473.29|0
1645129140000|2022-02-17 20:19:00|476.23|473.83|476.23|473.83|476.23|473.83|476.23|473.83|0
1645129150000|2022-02-17 20:19:10|476.05|473.65|475.34|472.94|476.05|473.65|475.34|472.94|0
1645129160000|2022-02-17 20:19:20|474.98|472.58|477.42|475.02|477.42|475.02|474.44|472.04|0
1645129170000|2022-02-17 20:19:30|476.88|474.48|476.53|474.13|477.06|474.66|476.53|474.13|0
1645129180000|2022-02-17 20:19:40|476.35|473.95|475.91|473.51|476.35|473.95|475.91|473.51|0
1645129190000|2022-02-17 20:19:50|475.46|473.06|475.64|473.24|475.91|473.51|475.46|473.06|0
1645129200000|2022-02-17 20:20:00|475.82|473.42|475.46|473.06|475.82|473.42|475.11|472.71|0
1645129210000|2022-02-17 20:20:10|474.93|472.53|474.4|472|474.93|472.53|474.4|472|0
1645129220000|2022-02-17 20:20:20|474.22|471.82|474.22|471.82|474.4|472|473.86|471.46|0
1645129230000|2022-02-17 20:20:30|473.86|471.46|473.86|471.46|474.22|471.82|473.86|471.46|0
1645129240000|2022-02-17 20:20:40|474.04|471.64|474.04|471.64|474.4|472|474.04|471.64|0
1645129250000|2022-02-17 20:20:50|473.69|471.29|472.98|470.58|473.86|471.46|472.98|470.58|0
1645129260000|2022-02-17 20:21:00|473.51|471.11|472.98|470.58|473.51|471.11|472.98|470.58|0
1645129270000|2022-02-17 20:21:10|472.8|470.4|473.51|471.11|473.51|471.11|472.8|470.4|0
1645129280000|2022-02-17 20:21:20|473.86|471.46|473.86|471.46|473.86|471.46|473.69|471.29|0
1645129290000|2022-02-17 20:21:30|473.69|471.29|473.16|470.76|473.69|471.29|472.98|470.58|0
1645129300000|2022-02-17 20:21:40|472.98|470.58|472.98|470.58|473.16|470.76|472.98|470.58|0
1645129310000|2022-02-17 20:21:50|472.8|470.4|472.8|470.4|472.98|470.58|472.8|470.4|0
1645129320000|2022-02-17 20:22:00|472.98|470.58|473.51|471.11|473.51|471.11|472.98|470.58|0
1645129330000|2022-02-17 20:22:10|473.33|470.93|473.16|470.76|473.33|470.93|473.16|470.76|0
1645129340000|2022-02-17 20:22:20|472.98|470.58|473.16|470.76|473.16|470.76|472.98|470.58|0
1645129350000|2022-02-17 20:22:30|472.98|470.58|472.98|470.58|473.16|470.76|472.98|470.58|0
1645129360000|2022-02-17 20:22:40|473.33|470.93|474.04|471.64|474.04|471.64|473.33|470.93|0
1645129370000|2022-02-17 20:22:50|474.13|471.73|474.4|472|474.4|472|474.04|471.64|0
1645129380000|2022-02-17 20:23:00|474.22|471.82|474.57|472.17|474.57|472.17|474.22|471.82|0
1645129390000|2022-02-17 20:23:10|475.11|472.71|474.75|472.35|475.11|472.71|474.75|472.35|0
1645129400000|2022-02-17 20:23:20|474.93|472.53|474.22|471.82|474.93|472.53|474.22|471.82|0
1645129410000|2022-02-17 20:23:30|474.4|472|474.75|472.35|474.75|472.35|474.4|472|0
1645129420000|2022-02-17 20:23:40|475.11|472.71|475.28|472.88|475.46|473.06|475.11|472.71|0
1645129430000|2022-02-17 20:23:50|475.11|472.71|475.28|472.88|475.28|472.88|475.11|472.71|0
1645129440000|2022-02-17 20:24:00|475.64|473.24|475.38|472.98|475.64|473.24|475.38|472.98|0
1645129450000|2022-02-17 20:24:10|475.46|473.06|475.38|472.98|475.64|473.24|475.28|472.88|0
1645129460000|2022-02-17 20:24:20|475.46|473.06|474.57|472.17|475.46|473.06|474.57|472.17|0
1645129470000|2022-02-17 20:24:30|474.75|472.35|474.93|472.53|475.11|472.71|474.75|472.35|0
1645129480000|2022-02-17 20:24:40|475.02|472.62|474.93|472.53|475.02|472.62|474.57|472.17|0
1645129490000|2022-02-17 20:24:50|475.11|472.71|474.75|472.35|475.11|472.71|474.75|472.35|0
1645129500000|2022-02-17 20:25:00|474.4|472|473.69|471.29|474.4|472|473.69|471.29|0
1645129510000|2022-02-17 20:25:10|474.04|471.64|473.51|471.11|474.04|471.64|473.51|471.11|0
1645129520000|2022-02-17 20:25:20|473.33|470.93|473.51|471.11|473.51|471.11|473.15|470.75|0
1645129530000|2022-02-17 20:25:30|472.98|470.58|473.25|470.85|473.25|470.85|472.8|470.4|0
1645129540000|2022-02-17 20:25:40|473.15|470.75|473.15|470.75|473.15|470.75|473.15|470.75|0
1645129550000|2022-02-17 20:25:50|473.33|470.93|473.33|470.93|473.33|470.93|473.15|470.75|0
1645129560000|2022-02-17 20:26:00|473.69|471.29|474.04|471.64|474.04|471.64|473.69|471.29|0
1645129570000|2022-02-17 20:26:10|473.86|471.46|474.04|471.64|474.04|471.64|473.69|471.29|0
1645129580000|2022-02-17 20:26:20|473.86|471.46|473.33|470.93|473.86|471.46|473.33|470.93|0
1645129590000|2022-02-17 20:26:30|473.51|471.11|473.86|471.46|473.86|471.46|473.51|471.11|0
1645129600000|2022-02-17 20:26:40|473.69|471.29|473.51|471.11|473.69|471.29|473.51|471.11|0
1645129610000|2022-02-17 20:26:50|473.15|470.75|473.51|471.11|473.69|471.29|473.15|470.75|0
1645129620000|2022-02-17 20:27:00|473.86|471.46|474.31|471.91|474.31|471.91|473.86|471.46|0
1645129630000|2022-02-17 20:27:10|474.22|471.82|474.04|471.64|474.22|471.82|473.86|471.46|0
1645129640000|2022-02-17 20:27:20|473.69|471.29|474.04|471.64|474.04|471.64|473.69|471.29|0
1645129650000|2022-02-17 20:27:30|474.22|471.82|474.22|471.82|474.22|471.82|474.22|471.82|0
1645129660000|2022-02-17 20:27:40|474.04|471.64|474.93|472.53|474.93|472.53|474.04|471.64|0
1645129670000|2022-02-17 20:27:50|474.75|472.35|474.93|472.53|474.93|472.53|474.75|472.35|0
1645129680000|2022-02-17 20:28:00|474.39|471.99|474.57|472.17|474.57|472.17|474.39|471.99|0
1645129690000|2022-02-17 20:28:10|474.93|472.53|475.1|472.7|475.1|472.7|474.75|472.35|0
1645129700000|2022-02-17 20:28:20|475.46|473.06|475.99|473.59|475.99|473.59|475.46|473.06|0
1645129710000|2022-02-17 20:28:30|476.35|473.95|475.99|473.59|476.35|473.95|475.99|473.59|0
1645129720000|2022-02-17 20:28:40|476.17|473.77|475.81|473.41|476.17|473.77|475.81|473.41|0
1645129730000|2022-02-17 20:28:50|475.99|473.59|476.35|473.95|476.35|473.95|475.99|473.59|0
1645129740000|2022-02-17 20:29:00|476.17|473.77|475.81|473.41|476.17|473.77|475.81|473.41|0
1645129750000|2022-02-17 20:29:10|475.64|473.24|475.81|473.41|475.81|473.41|475.64|473.24|0
1645129760000|2022-02-17 20:29:20|475.99|473.59|474.93|472.53|475.99|473.59|474.93|472.53|0
1645129770000|2022-02-17 20:29:30|474.75|472.35|475.1|472.7|475.1|472.7|474.75|472.35|0
1645129780000|2022-02-17 20:29:40|475.64|473.24|475.28|472.88|475.64|473.24|475.28|472.88|0
1645129790000|2022-02-17 20:29:50|475.1|472.7|474.93|472.53|475.1|472.7|474.75|472.35|0
1645129800000|2022-02-17 20:30:00|475.28|472.88|474.93|472.53|475.28|472.88|474.93|472.53|0
1645129810000|2022-02-17 20:30:10|474.75|472.35|473.51|471.11|474.93|472.53|473.51|471.11|0
1645129820000|2022-02-17 20:30:20|473.33|470.93|473.15|470.75|473.33|470.93|472.8|470.4|0
1645129830000|2022-02-17 20:30:30|472.98|470.58|473.68|471.28|473.68|471.28|472.98|470.58|0
1645129840000|2022-02-17 20:30:40|473.51|471.11|473.51|471.11|473.51|471.11|473.51|471.11|0
1645129850000|2022-02-17 20:30:50|473.33|470.93|472.62|470.22|473.33|470.93|472.62|470.22|0
1645129860000|2022-02-17 20:31:00|471.91|469.51|471.74|469.34|472.44|470.04|471.38|468.98|0
1645129870000|2022-02-17 20:31:10|471.91|469.51|471.91|469.51|472.09|469.69|471.74|469.34|0
1645129880000|2022-02-17 20:31:20|472.09|469.69|472.8|470.4|472.8|470.4|472.09|469.69|0
1645129890000|2022-02-17 20:31:30|472.98|470.58|473.33|470.93|473.33|470.93|472.62|470.22|0
1645129900000|2022-02-17 20:31:40|473.15|470.75|472.8|470.4|473.15|470.75|472.8|470.4|0
1645129910000|2022-02-17 20:31:50|472.97|470.57|473.07|470.67|473.07|470.67|472.62|470.22|0
1645129920000|2022-02-17 20:32:00|472.8|470.4|473.86|471.46|473.86|471.46|472.8|470.4|0
1645129930000|2022-02-17 20:32:10|474.04|471.64|474.57|472.17|474.57|472.17|474.04|471.64|0
1645129940000|2022-02-17 20:32:20|474.22|471.82|474.93|472.53|474.93|472.53|474.22|471.82|0
1645129950000|2022-02-17 20:32:30|475.28|472.88|474.75|472.35|475.28|472.88|474.75|472.35|0
1645129960000|2022-02-17 20:32:40|474.57|472.17|475.1|472.7|475.1|472.7|474.57|472.17|0
1645129970000|2022-02-17 20:32:50|475.28|472.88|475.81|473.41|476.17|473.77|475.28|472.88|0
1645129980000|2022-02-17 20:33:00|475.64|473.24|475.99|473.59|475.99|473.59|475.64|473.24|0
1645129990000|2022-02-17 20:33:10|475.28|472.88|476.17|473.77|476.17|473.77|475.28|472.88|0
1645130000000|2022-02-17 20:33:20|476.7|474.3|477.59|475.19|477.59|475.19|476.7|474.3|0
1645130010000|2022-02-17 20:33:30|478.13|475.73|477.77|475.37|478.13|475.73|477.59|475.19|0
1645130020000|2022-02-17 20:33:40|478.3|475.9|478.13|475.73|478.3|475.9|478.13|475.73|0
1645130030000|2022-02-17 20:33:50|478.66|476.26|478.48|476.08|478.66|476.26|478.48|476.08|0
1645130040000|2022-02-17 20:34:00|478.13|475.73|478.3|475.9|478.3|475.9|478.13|475.73|0
1645130050000|2022-02-17 20:34:10|477.95|475.55|478.48|476.08|478.48|476.08|477.95|475.55|0
1645130060000|2022-02-17 20:34:20|478.3|475.9|477.35|474.95|478.3|475.9|477|474.6|0
1645130070000|2022-02-17 20:34:30|476.64|474.24|476.64|474.24|476.82|474.42|476.1|473.7|0
1645130080000|2022-02-17 20:34:40|476.28|473.88|476.28|473.88|476.46|474.06|476.28|473.88|0
1645130090000|2022-02-17 20:34:50|476.46|474.06|476.1|473.7|476.46|474.06|476.1|473.7|0
1645130100000|2022-02-17 20:35:00|475.93|473.53|475.39|472.99|475.93|473.53|475.39|472.99|0
1645130110000|2022-02-17 20:35:10|475.75|473.35|475.21|472.81|475.75|473.35|475.03|472.63|0
1645130120000|2022-02-17 20:35:20|475.03|472.63|474.5|472.1|475.03|472.63|474.14|471.74|0
1645130130000|2022-02-17 20:35:30|474.68|472.28|474.32|471.92|474.68|472.28|474.32|471.92|0
1645130140000|2022-02-17 20:35:40|473.97|471.57|473.25|470.85|474.14|471.74|473.25|470.85|0
1645130150000|2022-02-17 20:35:50|473.43|471.03|472.9|470.5|473.43|471.03|472.9|470.5|0
1645130160000|2022-02-17 20:36:00|472.54|470.14|473.43|471.03|473.43|471.03|472.37|469.97|0
1645130170000|2022-02-17 20:36:10|472.54|470.14|473.08|470.68|473.25|470.85|472.54|470.14|0
1645130180000|2022-02-17 20:36:20|472.19|469.79|472.01|469.61|472.19|469.79|472.01|469.61|0
1645130190000|2022-02-17 20:36:30|472.19|469.79|471.83|469.43|472.19|469.79|471.66|469.26|0
1645130200000|2022-02-17 20:36:40|472.01|469.61|471.66|469.26|472.01|469.61|471.48|469.08|0
1645130210000|2022-02-17 20:36:50|471.83|469.43|471.83|469.43|471.83|469.43|471.48|469.08|0
1645130220000|2022-02-17 20:37:00|471.48|469.08|472.54|470.14|472.54|470.14|471.48|469.08|0
1645130230000|2022-02-17 20:37:10|472.9|470.5|472.64|470.24|472.9|470.5|472.54|470.14|0
1645130240000|2022-02-17 20:37:20|471.93|469.53|471.48|469.08|471.93|469.53|471.48|469.08|0
1645130250000|2022-02-17 20:37:30|471.66|469.26|472.01|469.61|472.01|469.61|471.66|469.26|0
1645130260000|2022-02-17 20:37:40|471.66|469.26|472.37|469.97|472.37|469.97|471.57|469.17|0
1645130270000|2022-02-17 20:37:50|472.19|469.79|471.83|469.43|472.19|469.79|471.83|469.43|0
1645130280000|2022-02-17 20:38:00|472.01|469.61|471.12|468.72|472.01|469.61|471.12|468.72|0
1645130290000|2022-02-17 20:38:10|471.83|469.43|470.95|468.55|471.83|469.43|470.77|468.37|0
1645130300000|2022-02-17 20:38:20|470.77|468.37|469.71|467.31|470.77|468.37|469.71|467.31|0
1645130310000|2022-02-17 20:38:30|470.06|467.66|469.53|467.13|470.06|467.66|469.53|467.13|0
1645130320000|2022-02-17 20:38:40|469.88|467.48|469.71|467.31|470.06|467.66|469.71|467.31|0
1645130330000|2022-02-17 20:38:50|469.53|467.13|469.35|466.95|469.71|467.31|469.35|466.95|0
1645130340000|2022-02-17 20:39:00|469.17|466.77|468.82|466.42|469.17|466.77|468.82|466.42|0
1645130350000|2022-02-17 20:39:10|469.17|466.77|469.53|467.13|469.71|467.31|469.17|466.77|0
1645130360000|2022-02-17 20:39:20|469.35|466.95|469|466.6|469.35|466.95|469|466.6|0
1645130370000|2022-02-17 20:39:30|468.82|466.42|468.38|465.98|468.82|466.42|468.29|465.89|0
1645130380000|2022-02-17 20:39:40|468.64|466.24|468.64|466.24|468.82|466.42|468.64|466.24|0
1645130390000|2022-02-17 20:39:50|469|466.6|469.35|466.95|469.35|466.95|469|466.6|0
1645130400000|2022-02-17 20:40:00|469.53|467.13|470.41|468.01|470.41|468.01|469.53|467.13|0
1645130410000|2022-02-17 20:40:10|470.59|468.19|470.77|468.37|470.77|468.37|470.59|468.19|0
1645130420000|2022-02-17 20:40:20|471.12|468.72|471.65|469.25|471.65|469.25|471.12|468.72|0
1645130430000|2022-02-17 20:40:30|471.83|469.43|471.83|469.43|472.01|469.61|471.83|469.43|0
1645130440000|2022-02-17 20:40:40|471.65|469.25|471.48|469.08|471.83|469.43|471.48|469.08|0
1645130450000|2022-02-17 20:40:50|471.12|468.72|471.3|468.9|471.3|468.9|470.95|468.55|0
1645130460000|2022-02-17 20:41:00|470.77|468.37|470.24|467.84|470.77|468.37|470.24|467.84|0
1645130470000|2022-02-17 20:41:10|470.06|467.66|470.24|467.84|470.24|467.84|469.97|467.57|0
1645130480000|2022-02-17 20:41:20|470.41|468.01|470.59|468.19|470.77|468.37|470.41|468.01|0
1645130490000|2022-02-17 20:41:30|469.88|467.48|470.06|467.66|470.06|467.66|469.7|467.3|0
1645130500000|2022-02-17 20:41:40|470.24|467.84|470.77|468.37|470.77|468.37|470.24|467.84|0
1645130510000|2022-02-17 20:41:50|471.12|468.72|470.77|468.37|471.12|468.72|470.77|468.37|0
1645130520000|2022-02-17 20:42:00|470.94|468.54|470.94|468.54|471.3|468.9|470.41|468.01|0
1645130530000|2022-02-17 20:42:10|471.12|468.72|471.3|468.9|471.65|469.25|471.12|468.72|0
1645130540000|2022-02-17 20:42:20|471.12|468.72|470.68|468.28|471.12|468.72|470.68|468.28|0
1645130550000|2022-02-17 20:42:30|470.59|468.19|470.94|468.54|470.94|468.54|470.59|468.19|0
1645130560000|2022-02-17 20:42:40|471.48|469.08|472.01|469.61|472.36|469.96|471.48|469.08|0
1645130570000|2022-02-17 20:42:50|472.19|469.79|472.01|469.61|472.19|469.79|471.83|469.43|0
1645130580000|2022-02-17 20:43:00|471.83|469.43|472.01|469.61|472.01|469.61|471.83|469.43|0
1645130590000|2022-02-17 20:43:10|471.83|469.43|472.36|469.96|472.36|469.96|471.83|469.43|0
1645130600000|2022-02-17 20:43:20|472.54|470.14|471.65|469.25|472.54|470.14|471.65|469.25|0
1645130610000|2022-02-17 20:43:30|471.3|468.9|470.77|468.37|471.3|468.9|470.77|468.37|0
1645130620000|2022-02-17 20:43:40|470.94|468.54|470.41|468.01|470.94|468.54|470.41|468.01|0
1645130630000|2022-02-17 20:43:50|470.77|468.37|470.94|468.54|471.12|468.72|470.77|468.37|0
1645130640000|2022-02-17 20:44:00|470.77|468.37|470.24|467.84|470.77|468.37|470.24|467.84|0
1645130650000|2022-02-17 20:44:10|470.41|468.01|470.94|468.54|470.94|468.54|470.06|467.66|0
1645130660000|2022-02-17 20:44:20|470.77|468.37|471.12|468.72|471.12|468.72|470.77|468.37|0
1645130670000|2022-02-17 20:44:30|470.77|468.37|470.94|468.54|470.94|468.54|470.77|468.37|0
1645130680000|2022-02-17 20:44:40|471.3|468.9|471.3|468.9|471.3|468.9|471.12|468.72|0
1645130690000|2022-02-17 20:44:50|471.48|469.08|471.12|468.72|471.48|469.08|471.12|468.72|0
1645130700000|2022-02-17 20:45:00|470.94|468.54|469|466.6|470.94|468.54|469|466.6|0
1645130710000|2022-02-17 20:45:10|468.64|466.24|468.82|466.42|468.82|466.42|468.47|466.07|0
1645130720000|2022-02-17 20:45:20|469.35|466.95|468.82|466.42|469.88|467.48|468.82|466.42|0
1645130730000|2022-02-17 20:45:30|468.29|465.89|468.47|466.07|468.82|466.42|468.29|465.89|0
1645130740000|2022-02-17 20:45:40|468.29|465.89|467.58|465.18|468.64|466.24|467.58|465.18|0
1645130750000|2022-02-17 20:45:50|467.94|465.54|467.58|465.18|467.94|465.54|467.58|465.18|0
1645130760000|2022-02-17 20:46:00|467.76|465.36|468.82|466.42|468.82|466.42|467.76|465.36|0
1645130770000|2022-02-17 20:46:10|468.47|466.07|469.88|467.48|470.23|467.83|468.47|466.07|0
1645130780000|2022-02-17 20:46:20|470.41|468.01|469.97|467.57|470.41|468.01|469.97|467.57|0
1645130790000|2022-02-17 20:46:30|470.41|468.01|470.94|468.54|471.12|468.72|470.41|468.01|0
1645130800000|2022-02-17 20:46:40|470.77|468.37|470.06|467.66|470.77|468.37|469.88|467.48|0
1645130810000|2022-02-17 20:46:50|470.23|467.83|469.53|467.13|470.41|468.01|469.53|467.13|0
1645130820000|2022-02-17 20:47:00|470.06|467.66|470.59|468.19|470.59|468.19|469.35|466.95|0
1645130830000|2022-02-17 20:47:10|470.41|468.01|470.77|468.37|471.12|468.72|470.41|468.01|0
1645130840000|2022-02-17 20:47:20|470.59|468.19|469.7|467.3|470.59|468.19|469.7|467.3|0
1645130850000|2022-02-17 20:47:30|469.17|466.77|469.17|466.77|469.7|467.3|469.17|466.77|0
1645130860000|2022-02-17 20:47:40|468.64|466.24|469.17|466.77|469.35|466.95|468.64|466.24|0
1645130870000|2022-02-17 20:47:50|468.64|466.24|470.23|467.83|470.41|468.01|468.64|466.24|0
1645130880000|2022-02-17 20:48:00|470.59|468.19|469.53|467.13|470.59|468.19|469.53|467.13|0
1645130890000|2022-02-17 20:48:10|469.35|466.95|470.06|467.66|470.06|467.66|469.35|466.95|0
1645130900000|2022-02-17 20:48:20|470.23|467.83|469.88|467.48|470.23|467.83|469.88|467.48|0
1645130910000|2022-02-17 20:48:30|469.53|467.13|469.53|467.13|469.53|467.13|469.17|466.77|0
1645130920000|2022-02-17 20:48:40|469.88|467.48|470.59|468.19|470.59|468.19|469.88|467.48|0
1645130930000|2022-02-17 20:48:50|470.77|468.37|470.77|468.37|471.12|468.72|470.77|468.37|0
1645130940000|2022-02-17 20:49:00|470.59|468.19|471.65|469.25|471.65|469.25|470.59|468.19|0
1645130950000|2022-02-17 20:49:10|471.83|469.43|470.94|468.54|471.83|469.43|470.94|468.54|0
1645130960000|2022-02-17 20:49:20|471.12|468.72|471.83|469.43|471.83|469.43|471.12|468.72|0
1645130970000|2022-02-17 20:49:30|472.01|469.61|472.01|469.61|472.18|469.78|472.01|469.61|0
1645130980000|2022-02-17 20:49:40|471.83|469.43|471.83|469.43|472.01|469.61|471.47|469.07|0
1645130990000|2022-02-17 20:49:50|471.65|469.25|472.72|470.32|472.72|470.32|471.65|469.25|0
1645131000000|2022-02-17 20:50:00|473.25|470.85|474.14|471.74|474.85|472.45|473.25|470.85|0
1645131010000|2022-02-17 20:50:10|475.21|472.81|476.73|474.33|476.73|474.33|475.21|472.81|0
1645131020000|2022-02-17 20:50:20|477.17|474.77|477.88|475.48|478.06|475.66|477.17|474.77|0
1645131030000|2022-02-17 20:50:30|477.17|474.77|476.63|474.23|477.17|474.77|476.63|474.23|0
1645131040000|2022-02-17 20:50:40|476.46|474.06|475.56|473.16|476.46|474.06|475.56|473.16|0
1645131050000|2022-02-17 20:50:50|475.39|472.99|474.59|472.19|475.39|472.99|474.05|471.65|0
1645131060000|2022-02-17 20:51:00|474.85|472.45|475.56|473.16|475.56|473.16|474.85|472.45|0
1645131070000|2022-02-17 20:51:10|476.1|473.7|476.99|474.59|476.99|474.59|476.1|473.7|0
1645131080000|2022-02-17 20:51:20|477.17|474.77|477.35|474.95|477.35|474.95|477.17|474.77|0
1645131090000|2022-02-17 20:51:30|476.81|474.41|476.99|474.59|476.99|474.59|476.19|473.79|0
1645131100000|2022-02-17 20:51:40|476.81|474.41|477.7|475.3|477.7|475.3|476.81|474.41|0
1645131110000|2022-02-17 20:51:50|478.6|476.2|479.14|476.74|479.14|476.74|478.6|476.2|0
1645131120000|2022-02-17 20:52:00|478.78|476.38|478.33|475.93|478.78|476.38|478.24|475.84|0
1645131130000|2022-02-17 20:52:10|478.6|476.2|478.78|476.38|478.78|476.38|478.6|476.2|0
1645131140000|2022-02-17 20:52:20|479.31|476.91|479.31|476.91|480.03|477.63|479.31|476.91|0
1645131150000|2022-02-17 20:52:30|479.05|476.65|478.96|476.56|479.14|476.74|478.96|476.56|0
1645131160000|2022-02-17 20:52:40|479.14|476.74|479.31|476.91|479.67|477.27|479.14|476.74|0
1645131170000|2022-02-17 20:52:50|479.85|477.45|480.39|477.99|480.39|477.99|479.85|477.45|0
1645131180000|2022-02-17 20:53:00|480.21|477.81|479.49|477.09|480.21|477.81|479.49|477.09|0
1645131190000|2022-02-17 20:53:10|480.21|477.81|480.93|478.53|481.11|478.71|480.21|477.81|0
1645131200000|2022-02-17 20:53:20|481.11|478.71|480.93|478.53|481.29|478.89|480.93|478.53|0
1645131210000|2022-02-17 20:53:30|481.46|479.06|481.82|479.42|481.82|479.42|481.46|479.06|0
1645131220000|2022-02-17 20:53:40|481.64|479.24|481.82|479.42|482.18|479.78|481.64|479.24|0
1645131230000|2022-02-17 20:53:50|482.18|479.78|480.75|478.35|482.18|479.78|480.75|478.35|0
1645131240000|2022-02-17 20:54:00|480.39|477.99|480.39|477.99|480.39|477.99|479.49|477.09|0
1645131250000|2022-02-17 20:54:10|480.57|478.17|478.96|476.56|480.57|478.17|478.96|476.56|0
1645131260000|2022-02-17 20:54:20|478.42|476.02|478.6|476.2|479.13|476.73|478.42|476.02|0
1645131270000|2022-02-17 20:54:30|478.96|476.56|479.31|476.91|479.31|476.91|478.96|476.56|0
1645131280000|2022-02-17 20:54:40|479.49|477.09|478.42|476.02|480.21|477.81|478.42|476.02|0
1645131290000|2022-02-17 20:54:50|478.24|475.84|476.99|474.59|478.24|475.84|476.99|474.59|0
1645131300000|2022-02-17 20:55:00|477.7|475.3|474.67|472.27|477.7|475.3|474.67|472.27|0
1645131310000|2022-02-17 20:55:10|475.38|472.98|474.85|472.45|475.38|472.98|474.85|472.45|0
1645131320000|2022-02-17 20:55:20|474.67|472.27|473.96|471.56|474.67|472.27|473.78|471.38|0
1645131330000|2022-02-17 20:55:30|474.49|472.09|475.92|473.52|475.92|473.52|474.32|471.92|0
1645131340000|2022-02-17 20:55:40|476.45|474.05|475.21|472.81|476.45|474.05|474.67|472.27|0
1645131350000|2022-02-17 20:55:50|474.85|472.45|474.49|472.09|474.85|472.45|474.14|471.74|0
1645131360000|2022-02-17 20:56:00|474.67|472.27|473.78|471.38|474.85|472.45|473.78|471.38|0
1645131370000|2022-02-17 20:56:10|474.14|471.74|474.67|472.27|475.03|472.63|474.14|471.74|0
1645131380000|2022-02-17 20:56:20|475.21|472.81|476.81|474.41|476.81|474.41|475.21|472.81|0
1645131390000|2022-02-17 20:56:30|476.99|474.59|476.81|474.41|476.99|474.59|476.63|474.23|0
1645131400000|2022-02-17 20:56:40|477.17|474.77|477.7|475.3|478.06|475.66|477.17|474.77|0
1645131410000|2022-02-17 20:56:50|477.88|475.48|478.42|476.02|478.42|476.02|477.7|475.3|0
1645131420000|2022-02-17 20:57:00|478.95|476.55|477.88|475.48|478.95|476.55|477.88|475.48|0
1645131430000|2022-02-17 20:57:10|477.52|475.12|477.17|474.77|477.52|475.12|476.99|474.59|0
1645131440000|2022-02-17 20:57:20|477.35|474.95|478.24|475.84|478.24|475.84|477.35|474.95|0
1645131450000|2022-02-17 20:57:30|478.6|476.2|477.88|475.48|478.78|476.38|477.88|475.48|0
1645131460000|2022-02-17 20:57:40|478.06|475.66|478.06|475.66|478.06|475.66|477.7|475.3|0
1645131470000|2022-02-17 20:57:50|478.24|475.84|478.6|476.2|478.6|476.2|477.88|475.48|0
1645131480000|2022-02-17 20:58:00|478.42|476.02|476.45|474.05|478.42|476.02|476.45|474.05|0
1645131490000|2022-02-17 20:58:10|476.63|474.23|476.37|473.97|476.81|474.41|476.37|473.97|0
1645131500000|2022-02-17 20:58:20|476.99|474.59|476.45|474.05|476.99|474.59|476.1|473.7|0
1645131510000|2022-02-17 20:58:30|476.1|473.7|476.01|473.61|476.27|473.87|475.92|473.52|0
1645131520000|2022-02-17 20:58:40|475.74|473.34|476.45|474.05|476.45|474.05|475.74|473.34|0
1645131530000|2022-02-17 20:58:50|476.19|473.79|476.27|473.87|476.27|473.87|476.1|473.7|0
1645131540000|2022-02-17 20:59:00|477.17|474.77|477.52|475.12|477.52|475.12|476.99|474.59|0
1645131550000|2022-02-17 20:59:10|477.7|475.3|478.06|475.66|478.06|475.66|477.7|475.3|0
1645131560000|2022-02-17 20:59:20|478.24|475.84|478.15|475.75|478.42|476.02|478.15|475.75|0
1645131570000|2022-02-17 20:59:30|478.06|475.66|478.42|476.02|478.42|476.02|478.06|475.66|0
1645131580000|2022-02-17 20:59:40|477.88|475.48|476.81|474.41|477.88|475.48|476.81|474.41|0
1645131590000|2022-02-17 20:59:50|477.88|475.48|478.24|475.84|478.42|476.02|477.88|475.48|0
1645131600000|2022-02-17 21:00:00|477.88|475.48|477.34|474.94|477.88|475.48|477.17|474.77|0
1645131610000|2022-02-17 21:00:10|477.7|475.3|479.13|476.73|479.49|477.09|477.7|475.3|0
1645131620000|2022-02-17 21:00:20|479.49|477.09|479.85|477.45|479.85|477.45|479.13|476.73|0
1645131630000|2022-02-17 21:00:30|479.67|477.27|478.77|476.37|479.67|477.27|478.77|476.37|0
1645131640000|2022-02-17 21:00:40|478.6|476.2|478.06|475.66|478.95|476.55|478.06|475.66|0
1645131650000|2022-02-17 21:00:50|477.7|475.3|477.52|475.12|477.88|475.48|477.52|475.12|0
1645131660000|2022-02-17 21:01:00|477.7|475.3|477.17|474.77|477.7|475.3|477.17|474.77|0
1645131670000|2022-02-17 21:01:10|477.52|475.12|477.44|475.04|477.7|475.3|477.44|475.04|0
1645131680000|2022-02-17 21:01:20|477.52|475.12|478.24|475.84|478.24|475.84|477.52|475.12|0
1645131690000|2022-02-17 21:01:30|478.06|475.66|477.52|475.12|478.06|475.66|477.52|475.12|0
1645131700000|2022-02-17 21:01:40|477.34|474.94|477.52|475.12|477.7|475.3|477.34|474.94|0
1645131710000|2022-02-17 21:01:50|477.7|475.3|477.52|475.12|477.7|475.3|477.52|475.12|0
1645131720000|2022-02-17 21:02:00|477.7|475.3|477.17|474.77|477.7|475.3|476.99|474.59|0
1645131730000|2022-02-17 21:02:10|477.34|474.94|476.99|474.59|477.34|474.94|476.99|474.59|0
1645131740000|2022-02-17 21:02:20|476.81|474.41|476.45|474.05|476.81|474.41|476.45|474.05|0
1645131750000|2022-02-17 21:02:30|476.63|474.23|476.63|474.23|476.63|474.23|476.45|474.05|0
1645131760000|2022-02-17 21:02:40|476.54|474.14|476.63|474.23|476.63|474.23|476.54|474.14|0
1645131770000|2022-02-17 21:02:50|476.99|474.59|476.81|474.41|476.99|474.59|476.81|474.41|0
1645131780000|2022-02-17 21:03:00|476.63|474.23|476.45|474.05|476.63|474.23|476.45|474.05|0
1645131790000|2022-02-17 21:03:10|476.27|473.87|475.56|473.16|476.27|473.87|475.56|473.16|0
1645131800000|2022-02-17 21:03:20|475.74|473.34|475.65|473.25|475.92|473.52|475.56|473.16|0
1645131810000|2022-02-17 21:03:30|475.56|473.16|475.92|473.52|475.92|473.52|475.38|472.98|0
1645131820000|2022-02-17 21:03:40|475.74|473.34|475.56|473.16|475.74|473.34|475.56|473.16|0
1645131830000|2022-02-17 21:03:50|475.38|472.98|475.2|472.8|475.38|472.98|475.2|472.8|0
1645131840000|2022-02-17 21:04:00|475.38|472.98|475.74|473.34|475.74|473.34|475.38|472.98|0
1645131850000|2022-02-17 21:04:10|475.56|473.16|475.56|473.16|475.56|473.16|475.38|472.98|0
1645131860000|2022-02-17 21:04:20|475.38|472.98|475.38|472.98|475.47|473.07|475.38|472.98|0
1645131870000|2022-02-17 21:04:30|474.85|472.45|475.02|472.62|475.38|472.98|474.85|472.45|0
1645131880000|2022-02-17 21:04:40|474.85|472.45|474.49|472.09|474.85|472.45|474.49|472.09|0
1645131890000|2022-02-17 21:04:50|474.67|472.27|474.49|472.09|474.67|472.27|474.49|472.09|0
1645131900000|2022-02-17 21:05:00|474.67|472.27|474.67|472.27|474.67|472.27|474.67|472.27|0
1645131910000|2022-02-17 21:05:10|474.49|472.09|474.49|472.09|474.67|472.27|474.49|472.09|0
1645131920000|2022-02-17 21:05:20|474.85|472.45|476.09|473.69|476.09|473.69|474.85|472.45|0
1645131930000|2022-02-17 21:05:30|476.27|473.87|476.45|474.05|476.45|474.05|476.27|473.87|0
1645131940000|2022-02-17 21:05:40|476.36|473.96|476.19|473.79|476.36|473.96|476.19|473.79|0
1645131950000|2022-02-17 21:05:50|476.09|473.69|476.63|474.23|476.63|474.23|476.09|473.69|0
1645131960000|2022-02-17 21:06:00|476.81|474.41|476.81|474.41|476.81|474.41|476.81|474.41|0
1645131970000|2022-02-17 21:06:10|476.63|474.23|476.99|474.59|476.99|474.59|476.63|474.23|0
1645131990000|2022-02-17 21:06:30|477.16|474.76|477.34|474.94|477.34|474.94|477.16|474.76|0
1645132000000|2022-02-17 21:06:40|477.61|475.21|477.7|475.3|477.88|475.48|477.61|475.21|0
1645132010000|2022-02-17 21:06:50|477.88|475.48|478.06|475.66|478.06|475.66|477.88|475.48|0
1645132020000|2022-02-17 21:07:00|477.88|475.48|478.06|475.66|478.06|475.66|477.88|475.48|0
1645132030000|2022-02-17 21:07:10|478.24|475.84|478.24|475.84|478.24|475.84|478.24|475.84|0
1645132040000|2022-02-17 21:07:20|478.41|476.01|478.59|476.19|478.59|476.19|478.41|476.01|0
1645132050000|2022-02-17 21:07:30|478.41|476.01|478.59|476.19|478.59|476.19|478.41|476.01|0
1645132060000|2022-02-17 21:07:40|478.77|476.37|479.13|476.73|479.13|476.73|478.77|476.37|0
1645132070000|2022-02-17 21:07:50|479.31|476.91|479.31|476.91|479.49|477.09|479.13|476.73|0
1645132080000|2022-02-17 21:08:00|479.49|477.09|479.49|477.09|479.67|477.27|479.49|477.09|0
1645132090000|2022-02-17 21:08:10|479.13|476.73|479.13|476.73|479.13|476.73|479.13|476.73|0
1645132100000|2022-02-17 21:08:20|479.49|477.09|479.49|477.09|479.49|477.09|479.49|477.09|0
1645132110000|2022-02-17 21:08:30|479.58|477.18|479.67|477.27|479.67|477.27|479.58|477.18|0
1645132120000|2022-02-17 21:08:40|479.85|477.45|480.38|477.98|480.38|477.98|479.85|477.45|0
1645132130000|2022-02-17 21:08:50|480.74|478.34|481.64|479.24|481.64|479.24|480.74|478.34|0
1645132140000|2022-02-17 21:09:00|482|479.6|481.28|478.88|482|479.6|481.28|478.88|0
1645132150000|2022-02-17 21:09:10|481.01|478.61|480.74|478.34|481.01|478.61|480.74|478.34|0
1645132160000|2022-02-17 21:09:20|480.92|478.52|480.92|478.52|480.92|478.52|480.74|478.34|0
1645132170000|2022-02-17 21:09:30|480.56|478.16|480.56|478.16|480.56|478.16|480.56|478.16|0
1645132180000|2022-02-17 21:09:40|480.38|477.98|480.38|477.98|480.74|478.34|480.38|477.98|0
1645132190000|2022-02-17 21:09:50|480.56|478.16|480.56|478.16|480.74|478.34|480.56|478.16|0
1645132200000|2022-02-17 21:10:00|480.02|477.62|480.74|478.34|480.74|478.34|480.02|477.62|0
1645132210000|2022-02-17 21:10:10|480.66|478.26|480.56|478.16|480.66|478.26|480.56|478.16|0
1645132220000|2022-02-17 21:10:20|480.38|477.98|480.38|477.98|480.38|477.98|480.2|477.8|0
1645132230000|2022-02-17 21:10:30|480.74|478.34|481.1|478.7|481.1|478.7|480.74|478.34|0
1645132240000|2022-02-17 21:10:40|481.28|478.88|481.82|479.42|481.82|479.42|481.28|478.88|0
1645132250000|2022-02-17 21:10:50|482|479.6|481.82|479.42|482.18|479.78|481.82|479.42|0
1645132260000|2022-02-17 21:11:00|482.18|479.78|481.82|479.42|482.18|479.78|481.82|479.42|0
1645132270000|2022-02-17 21:11:10|481.64|479.24|481.73|479.33|481.82|479.42|481.64|479.24|0
1645132280000|2022-02-17 21:11:20|481.82|479.42|481.82|479.42|482|479.6|481.82|479.42|0
1645132290000|2022-02-17 21:11:30|482|479.6|482.18|479.78|482.18|479.78|482|479.6|0
1645132300000|2022-02-17 21:11:40|482.36|479.96|482.18|479.78|482.36|479.96|482.18|479.78|0
1645132310000|2022-02-17 21:11:50|482.36|479.96|482.18|479.78|482.36|479.96|482.18|479.78|0
1645132330000|2022-02-17 21:12:10|482.36|479.96|482.72|480.32|482.72|480.32|482.36|479.96|0
1645132340000|2022-02-17 21:12:20|482.54|480.14|481.64|479.24|482.54|480.14|481.64|479.24|0
1645132350000|2022-02-17 21:12:30|481.82|479.42|481.64|479.24|481.82|479.42|481.64|479.24|0
1645132360000|2022-02-17 21:12:40|481.1|478.7|480.92|478.52|481.46|479.06|480.92|478.52|0
1645132370000|2022-02-17 21:12:50|480.38|477.98|480.92|478.52|480.92|478.52|480.38|477.98|0
1645132380000|2022-02-17 21:13:00|480.74|478.34|480.38|477.98|480.74|478.34|480.38|477.98|0
1645132390000|2022-02-17 21:13:10|479.84|477.44|479.84|477.44|479.84|477.44|479.67|477.27|0
1645132400000|2022-02-17 21:13:20|479.49|477.09|479.13|476.73|479.58|477.18|479.13|476.73|0
1645132410000|2022-02-17 21:13:30|478.95|476.55|478.95|476.55|479.13|476.73|478.95|476.55|0
1645132420000|2022-02-17 21:13:40|478.77|476.37|478.95|476.55|478.95|476.55|478.59|476.19|0
1645132430000|2022-02-17 21:13:50|478.77|476.37|478.77|476.37|478.77|476.37|478.77|476.37|0
1645132440000|2022-02-17 21:14:00|478.95|476.55|478.95|476.55|479.13|476.73|478.95|476.55|0
1645132450000|2022-02-17 21:14:10|478.77|476.37|478.23|475.83|478.77|476.37|478.23|475.83|0
1645132460000|2022-02-17 21:14:20|478.41|476.01|478.59|476.19|478.59|476.19|478.23|475.83|0
1645132470000|2022-02-17 21:14:30|478.41|476.01|478.05|475.65|478.41|476.01|477.88|475.48|0
1645132480000|2022-02-17 21:14:40|477.88|475.48|477.97|475.57|478.05|475.65|477.88|475.48|0
1645132490000|2022-02-17 21:14:50|477.88|475.48|477.7|475.3|477.88|475.48|477.52|475.12|0
1645132510000|2022-02-17 21:15:10|477.54|474.74|477.72|474.92|477.72|474.92|477.54|474.74|0
1645132520000|2022-02-17 21:15:20|478.25|475.45|478.53|475.73|478.53|475.73|478.25|475.45|0
1645132530000|2022-02-17 21:15:30|478.43|475.63|477.9|475.1|478.43|475.63|477.9|475.1|0
1645132540000|2022-02-17 21:15:40|478.08|475.28|477.99|475.19|478.08|475.28|477.99|475.19|0
1645132550000|2022-02-17 21:15:50|478.08|475.28|478.43|475.63|478.43|475.63|478.08|475.28|0
1645132560000|2022-02-17 21:16:00|478.35|475.55|478.61|475.81|478.61|475.81|478.35|475.55|0
1645132570000|2022-02-17 21:16:10|478.43|475.63|478.61|475.81|478.61|475.81|478.43|475.63|0
1645132580000|2022-02-17 21:16:20|478.7|475.9|478.79|475.99|478.79|475.99|478.7|475.9|0
1645132590000|2022-02-17 21:16:30|478.61|475.81|478.53|475.73|478.61|475.81|478.53|475.73|0
1645132600000|2022-02-17 21:16:40|478.61|475.81|478.53|475.73|478.61|475.81|478.53|475.73|0
1645132610000|2022-02-17 21:16:50|478.61|475.81|478.79|475.99|478.79|475.99|478.61|475.81|0
1645132620000|2022-02-17 21:17:00|478.61|475.81|478.61|475.81|478.7|475.9|478.61|475.81|0
1645132630000|2022-02-17 21:17:10|478.79|475.99|478.97|476.17|478.97|476.17|478.79|475.99|0
1645132640000|2022-02-17 21:17:20|479.15|476.35|479.24|476.44|479.33|476.53|479.15|476.35|0
1645132650000|2022-02-17 21:17:30|479.33|476.53|479.69|476.89|479.69|476.89|479.33|476.53|0
1645132660000|2022-02-17 21:17:40|479.86|477.06|479.86|477.06|479.86|477.06|479.86|477.06|0
1645132690000|2022-02-17 21:18:10|479.68|476.88|479.68|476.88|479.68|476.88|479.68|476.88|0
1645132700000|2022-02-17 21:18:20|479.51|476.71|479.51|476.71|479.51|476.71|479.51|476.71|0
1645132710000|2022-02-17 21:18:30|479.6|476.8|479.96|477.16|479.96|477.16|479.6|476.8|0
1645132720000|2022-02-17 21:18:40|480.22|477.42|480.22|477.42|480.4|477.6|480.22|477.42|0
1645132740000|2022-02-17 21:19:00|479.86|477.06|479.86|477.06|479.86|477.06|479.68|476.88|0
1645132750000|2022-02-17 21:19:10|480.94|478.14|481.3|478.5|481.3|478.5|480.94|478.14|0
1645132760000|2022-02-17 21:19:20|481.12|478.32|480.94|478.14|481.12|478.32|480.94|478.14|0
1645132770000|2022-02-17 21:19:30|480.76|477.96|480.94|478.14|480.94|478.14|480.4|477.6|0
1645132780000|2022-02-17 21:19:40|481.03|478.23|480.76|477.96|481.03|478.23|480.76|477.96|0
1645132790000|2022-02-17 21:19:50|480.85|478.05|480.85|478.05|480.85|478.05|480.85|478.05|0
1645132800000|2022-02-17 21:20:00|480.76|477.96|480.04|477.24|480.76|477.96|480.04|477.24|0
1645132810000|2022-02-17 21:20:10|479.96|477.16|479.86|477.06|480.04|477.24|479.86|477.06|0
1645132820000|2022-02-17 21:20:20|479.96|477.16|480.22|477.42|480.22|477.42|479.96|477.16|0
1645132830000|2022-02-17 21:20:30|480.49|477.69|480.58|477.78|480.58|477.78|480.49|477.69|0
1645132840000|2022-02-17 21:20:40|480.4|477.6|480.58|477.78|480.58|477.78|480.4|477.6|0
1645132850000|2022-02-17 21:20:50|480.67|477.87|481.03|478.23|481.03|478.23|480.67|477.87|0
1645132860000|2022-02-17 21:21:00|480.94|478.14|480.94|478.14|481.12|478.32|480.94|478.14|0
1645132870000|2022-02-17 21:21:10|480.85|478.05|480.76|477.96|480.85|478.05|480.76|477.96|0
1645132880000|2022-02-17 21:21:20|480.67|477.87|480.58|477.78|480.67|477.87|480.31|477.51|0
1645132890000|2022-02-17 21:21:30|480.4|477.6|480.58|477.78|480.67|477.87|480.4|477.6|0
1645132900000|2022-02-17 21:21:40|480.49|477.69|480.04|477.24|480.49|477.69|480.04|477.24|0
1645132910000|2022-02-17 21:21:50|480.14|477.34|480.14|477.34|480.14|477.34|480.14|477.34|0
1645132920000|2022-02-17 21:22:00|480.22|477.42|480.14|477.34|480.22|477.42|480.14|477.34|0
1645132930000|2022-02-17 21:22:10|480.04|477.24|479.6|476.8|480.04|477.24|479.6|476.8|0
1645132940000|2022-02-17 21:22:20|479.24|476.44|479.24|476.44|479.6|476.8|479.15|476.35|0
1645132950000|2022-02-17 21:22:30|479.15|476.35|479.15|476.35|479.24|476.44|478.97|476.17|0
1645132960000|2022-02-17 21:22:40|479.5|476.7|479.5|476.7|479.5|476.7|479.5|476.7|0
1645132970000|2022-02-17 21:22:50|479.15|476.35|478.97|476.17|479.15|476.35|478.97|476.17|0
1645132980000|2022-02-17 21:23:00|478.61|475.81|478.79|475.99|478.79|475.99|478.61|475.81|0
1645132990000|2022-02-17 21:23:10|478.61|475.81|478.79|475.99|478.88|476.08|478.61|475.81|0
1645133000000|2022-02-17 21:23:20|478.7|475.9|478.43|475.63|478.7|475.9|478.43|475.63|0
1645133010000|2022-02-17 21:23:30|478.52|475.72|478.43|475.63|478.52|475.72|478.34|475.54|0
1645133020000|2022-02-17 21:23:40|478.61|475.81|478.61|475.81|478.61|475.81|478.61|475.81|0
1645133040000|2022-02-17 21:24:00|478.43|475.63|478.52|475.72|478.52|475.72|478.43|475.63|0
1645133050000|2022-02-17 21:24:10|478.43|475.63|478.34|475.54|478.43|475.63|478.34|475.54|0
1645133060000|2022-02-17 21:24:20|478.43|475.63|478.43|475.63|478.43|475.63|478.34|475.54|0
1645133070000|2022-02-17 21:24:30|478.25|475.45|478.43|475.63|478.43|475.63|478.25|475.45|0
1645133080000|2022-02-17 21:24:40|478.61|475.81|478.43|475.63|478.61|475.81|478.43|475.63|0
1645133090000|2022-02-17 21:24:50|478.34|475.54|478.61|475.81|478.61|475.81|478.34|475.54|0
1645133110000|2022-02-17 21:25:10|478.79|475.99|478.79|475.99|478.79|475.99|478.79|475.99|0
1645133120000|2022-02-17 21:25:20|478.88|476.08|478.7|475.9|478.97|476.17|478.7|475.9|0
1645133130000|2022-02-17 21:25:30|478.79|475.99|478.7|475.9|478.79|475.99|478.7|475.9|0
1645133140000|2022-02-17 21:25:40|478.79|475.99|478.79|475.99|478.79|475.99|478.61|475.81|0
1645133150000|2022-02-17 21:25:50|478.97|476.17|478.79|475.99|478.97|476.17|478.79|475.99|0
1645133160000|2022-02-17 21:26:00|478.97|476.17|478.97|476.17|479.15|476.35|478.97|476.17|0
1645133170000|2022-02-17 21:26:10|479.06|476.26|478.97|476.17|479.06|476.26|478.97|476.17|0
1645133180000|2022-02-17 21:26:20|479.06|476.26|479.32|476.52|479.32|476.52|479.06|476.26|0
1645133210000|2022-02-17 21:26:50|479.15|476.35|478.97|476.17|479.15|476.35|478.97|476.17|0
1645133220000|2022-02-17 21:27:00|478.88|476.08|478.79|475.99|478.88|476.08|478.79|475.99|0
1645133230000|2022-02-17 21:27:10|478.52|475.72|478.52|475.72|478.52|475.72|478.52|475.72|0
1645133240000|2022-02-17 21:27:20|478.61|475.81|478.61|475.81|478.61|475.81|478.61|475.81|0
1645133260000|2022-02-17 21:27:40|478.79|475.99|478.79|475.99|478.97|476.17|478.79|475.99|0
1645133270000|2022-02-17 21:27:50|478.61|475.81|478.61|475.81|478.61|475.81|478.61|475.81|0
1645133280000|2022-02-17 21:28:00|478.43|475.63|478.61|475.81|478.61|475.81|478.43|475.63|0
1645133290000|2022-02-17 21:28:10|478.79|475.99|478.79|475.99|478.79|475.99|478.79|475.99|0
1645133320000|2022-02-17 21:28:40|478.97|476.17|478.97|476.17|478.97|476.17|478.88|476.08|0
1645133330000|2022-02-17 21:28:50|478.79|475.99|478.79|475.99|478.79|475.99|478.79|475.99|0
1645133340000|2022-02-17 21:29:00|478.7|475.9|478.79|475.99|478.79|475.99|478.7|475.9|0
1645133350000|2022-02-17 21:29:10|478.61|475.81|478.79|475.99|478.79|475.99|478.61|475.81|0
1645133360000|2022-02-17 21:29:20|478.88|476.08|478.88|476.08|478.88|476.08|478.88|476.08|0
1645133370000|2022-02-17 21:29:30|478.79|475.99|478.88|476.08|478.88|476.08|478.79|475.99|0
1645133380000|2022-02-17 21:29:40|478.97|476.17|478.97|476.17|478.97|476.17|478.97|476.17|0
1645133390000|2022-02-17 21:29:50|479.14|476.34|479.14|476.34|479.14|476.34|479.14|476.34|0
1645133400000|2022-02-17 21:30:00|479.06|476.26|479.32|476.52|479.32|476.52|478.97|476.17|0
1645133410000|2022-02-17 21:30:10|479.14|476.34|479.06|476.26|479.14|476.34|479.06|476.26|0
1645133420000|2022-02-17 21:30:20|478.97|476.17|478.7|475.9|478.97|476.17|478.7|475.9|0
1645133430000|2022-02-17 21:30:30|478.61|475.81|478.61|475.81|478.61|475.81|478.61|475.81|0
1645133450000|2022-02-17 21:30:50|478.43|475.63|478.43|475.63|478.43|475.63|478.43|475.63|0
1645133460000|2022-02-17 21:31:00|478.52|475.72|478.61|475.81|478.61|475.81|478.52|475.72|0
1645133470000|2022-02-17 21:31:10|478.79|475.99|478.96|476.16|478.96|476.16|478.79|475.99|0
1645133500000|2022-02-17 21:31:40|478.79|475.99|478.96|476.16|478.96|476.16|478.79|475.99|0
1645133510000|2022-02-17 21:31:50|478.88|476.08|478.79|475.99|478.88|476.08|478.79|475.99|0
1645133520000|2022-02-17 21:32:00|478.61|475.81|478.61|475.81|478.61|475.81|478.61|475.81|0
1645133530000|2022-02-17 21:32:10|478.43|475.63|478.07|475.27|478.43|475.63|478.07|475.27|0
1645133540000|2022-02-17 21:32:20|478.25|475.45|478.07|475.27|478.25|475.45|478.07|475.27|0
1645133560000|2022-02-17 21:32:40|477.89|475.09|477.89|475.09|477.89|475.09|477.89|475.09|0
1645133580000|2022-02-17 21:33:00|477.71|474.91|477.71|474.91|477.81|475.01|477.71|474.91|0
1645133590000|2022-02-17 21:33:10|477.81|475.01|477.89|475.09|477.89|475.09|477.81|475.01|0
1645133600000|2022-02-17 21:33:20|477.71|474.91|477.89|475.09|478.07|475.27|477.71|474.91|0
1645133610000|2022-02-17 21:33:30|477.63|474.83|477.53|474.73|477.63|474.83|477.53|474.73|0
1645133620000|2022-02-17 21:33:40|477.71|474.91|477.71|474.91|477.71|474.91|477.71|474.91|0
1645133630000|2022-02-17 21:33:50|477.63|474.83|477.45|474.65|477.63|474.83|477.45|474.65|0
1645133640000|2022-02-17 21:34:00|477.53|474.73|477|474.2|477.53|474.73|477|474.2|0
1645133650000|2022-02-17 21:34:10|476.91|474.11|477|474.2|477.18|474.38|476.91|474.11|0
1645133660000|2022-02-17 21:34:20|476.82|474.02|476.82|474.02|476.82|474.02|476.82|474.02|0
1645133670000|2022-02-17 21:34:30|477|474.2|477|474.2|477|474.2|477|474.2|0
1645133690000|2022-02-17 21:34:50|476.91|474.11|477|474.2|477|474.2|476.91|474.11|0
1645133700000|2022-02-17 21:35:00|477.18|474.38|477.18|474.38|477.18|474.38|477|474.2|0
1645133710000|2022-02-17 21:35:10|477|474.2|477.18|474.38|477.18|474.38|477|474.2|0
1645133720000|2022-02-17 21:35:20|477|474.2|477|474.2|477|474.2|476.82|474.02|0
1645133730000|2022-02-17 21:35:30|476.82|474.02|476.82|474.02|476.82|474.02|476.82|474.02|0
1645133740000|2022-02-17 21:35:40|477|474.2|477|474.2|477|474.2|477|474.2|0
1645133750000|2022-02-17 21:35:50|477.27|474.47|477.27|474.47|477.27|474.47|477.27|474.47|0
1645133760000|2022-02-17 21:36:00|477.18|474.38|477.35|474.55|477.35|474.55|477.18|474.38|0
1645133770000|2022-02-17 21:36:10|477.27|474.47|477.27|474.47|477.27|474.47|477.27|474.47|0
1645133780000|2022-02-17 21:36:20|477.35|474.55|477.35|474.55|477.35|474.55|477.35|474.55|0
1645133810000|2022-02-17 21:36:50|477.09|474.29|477|474.2|477.09|474.29|477|474.2|0
1645133820000|2022-02-17 21:37:00|476.82|474.02|476.64|473.84|476.82|474.02|476.64|473.84|0
1645133830000|2022-02-17 21:37:10|476.73|473.93|476.73|473.93|476.82|474.02|476.73|473.93|0
1645133840000|2022-02-17 21:37:20|476.64|473.84|476.46|473.66|476.64|473.84|476.46|473.66|0
1645133850000|2022-02-17 21:37:30|476.55|473.75|476.55|473.75|476.55|473.75|476.46|473.66|0
1645133860000|2022-02-17 21:37:40|476.46|473.66|476.55|473.75|476.55|473.75|476.46|473.66|0
1645133870000|2022-02-17 21:37:50|476.46|473.66|476.64|473.84|476.64|473.84|476.46|473.66|0
1645133880000|2022-02-17 21:38:00|476.46|473.66|476.55|473.75|476.64|473.84|476.46|473.66|0
1645133890000|2022-02-17 21:38:10|476.64|473.84|476.64|473.84|476.64|473.84|476.64|473.84|0
1645133900000|2022-02-17 21:38:20|476.82|474.02|476.82|474.02|476.82|474.02|476.82|474.02|0
1645133910000|2022-02-17 21:38:30|477|474.2|477|474.2|477|474.2|477|474.2|0
1645133920000|2022-02-17 21:38:40|477.09|474.29|477.27|474.47|477.27|474.47|477.09|474.29|0
1645133930000|2022-02-17 21:38:50|477.35|474.55|477.27|474.47|477.35|474.55|477.27|474.47|0
1645133940000|2022-02-17 21:39:00|477.18|474.38|477.09|474.29|477.18|474.38|477|474.2|0
1645133950000|2022-02-17 21:39:10|477.18|474.38|477.18|474.38|477.18|474.38|477.18|474.38|0
1645133960000|2022-02-17 21:39:20|477.17|474.37|477.17|474.37|477.17|474.37|477.17|474.37|0
1645133970000|2022-02-17 21:39:30|477.27|474.47|477.17|474.37|477.27|474.47|477.17|474.37|0
1645133980000|2022-02-17 21:39:40|477.35|474.55|477.17|474.37|477.35|474.55|477.17|474.37|0
1645133990000|2022-02-17 21:39:50|477.27|474.47|477.17|474.37|477.27|474.47|477.17|474.37|0
1645134000000|2022-02-17 21:40:00|477|474.2|477.35|474.55|477.35|474.55|477|474.2|0
1645134010000|2022-02-17 21:40:10|477.17|474.37|477.35|474.55|477.35|474.55|477.17|474.37|0
1645134040000|2022-02-17 21:40:40|477.17|474.37|477.17|474.37|477.17|474.37|477.17|474.37|0
1645134050000|2022-02-17 21:40:50|477|474.2|477.09|474.29|477.09|474.29|477|474.2|0
1645134060000|2022-02-17 21:41:00|477|474.2|477|474.2|477|474.2|477|474.2|0
1645134070000|2022-02-17 21:41:10|477.09|474.29|477.09|474.29|477.09|474.29|477.09|474.29|0
1645134080000|2022-02-17 21:41:20|477|474.2|477.09|474.29|477.09|474.29|477|474.2|0
1645134090000|2022-02-17 21:41:30|477.17|474.37|477.27|474.47|477.27|474.47|477.09|474.29|0
1645134100000|2022-02-17 21:41:40|477.35|474.55|477.35|474.55|477.35|474.55|477.35|474.55|0
1645134130000|2022-02-17 21:42:10|477.17|474.37|477.17|474.37|477.17|474.37|477.17|474.37|0
1645134140000|2022-02-17 21:42:20|476.91|474.11|476.82|474.02|476.91|474.11|476.82|474.02|0
1645134150000|2022-02-17 21:42:30|477|474.2|476.82|474.02|477|474.2|476.82|474.02|0
1645134170000|2022-02-17 21:42:50|476.46|473.66|476.46|473.66|476.46|473.66|476.46|473.66|0
1645134180000|2022-02-17 21:43:00|476.37|473.57|476.46|473.66|476.46|473.66|476.37|473.57|0
1645134220000|2022-02-17 21:43:40|476.37|473.57|476.46|473.66|476.46|473.66|476.37|473.57|0
1645134230000|2022-02-17 21:43:50|476.37|473.57|476.46|473.66|476.46|473.66|476.37|473.57|0
1645134240000|2022-02-17 21:44:00|476.99|474.19|478.07|475.27|478.07|475.27|476.99|474.19|0
1645134250000|2022-02-17 21:44:10|477.98|475.18|477.89|475.09|477.98|475.18|477.89|475.09|0
1645134260000|2022-02-17 21:44:20|477.53|474.73|477.53|474.73|477.62|474.82|477.53|474.73|0
1645134270000|2022-02-17 21:44:30|477.35|474.55|477.44|474.64|477.44|474.64|477.35|474.55|0
1645134280000|2022-02-17 21:44:40|477.35|474.55|477.17|474.37|477.35|474.55|477.17|474.37|0
1645134290000|2022-02-17 21:44:50|477.35|474.55|477.53|474.73|477.53|474.73|477.27|474.47|0
1645134300000|2022-02-17 21:45:00|477.35|474.55|476.64|473.84|477.35|474.55|476.64|473.84|0
1645134310000|2022-02-17 21:45:10|476.55|473.75|476.28|473.48|476.55|473.75|476.28|473.48|0
1645134330000|2022-02-17 21:45:30|476.55|473.75|476.46|473.66|476.55|473.75|476.37|473.57|0
1645134340000|2022-02-17 21:45:40|476.37|473.57|476.28|473.48|476.37|473.57|476.28|473.48|0
1645134350000|2022-02-17 21:45:50|476.1|473.3|476.1|473.3|476.1|473.3|476.1|473.3|0
1645134360000|2022-02-17 21:46:00|476.37|473.57|476.55|473.75|476.55|473.75|476.37|473.57|0
1645134370000|2022-02-17 21:46:10|476.64|473.84|476.37|473.57|476.64|473.84|476.37|473.57|0
1645134380000|2022-02-17 21:46:20|476.55|473.75|476.55|473.75|476.55|473.75|476.55|473.75|0
1645134400000|2022-02-17 21:46:40|476.46|473.66|476.19|473.39|476.46|473.66|476.19|473.39|0
1645134410000|2022-02-17 21:46:50|476.1|473.3|476.1|473.3|476.1|473.3|476.1|473.3|0
1645134420000|2022-02-17 21:47:00|476.28|473.48|476.19|473.39|476.28|473.48|476.1|473.3|0
1645134440000|2022-02-17 21:47:20|476.28|473.48|476.46|473.66|476.46|473.66|476.19|473.39|0
1645134450000|2022-02-17 21:47:30|476.37|473.57|476.46|473.66|476.46|473.66|476.28|473.48|0
1645134460000|2022-02-17 21:47:40|476.37|473.57|476.37|473.57|476.37|473.57|476.28|473.48|0
1645134470000|2022-02-17 21:47:50|476.46|473.66|476.46|473.66|476.46|473.66|476.46|473.66|0
1645134480000|2022-02-17 21:48:00|476.1|473.3|476.28|473.48|476.28|473.48|476.1|473.3|0
1645134490000|2022-02-17 21:48:10|476.55|473.75|476.46|473.66|476.55|473.75|476.46|473.66|0
1645134500000|2022-02-17 21:48:20|476.55|473.75|476.55|473.75|476.55|473.75|476.55|473.75|0
1645134510000|2022-02-17 21:48:30|476.64|473.84|476.81|474.01|476.81|474.01|476.64|473.84|0
1645134520000|2022-02-17 21:48:40|476.99|474.19|477.35|474.55|477.35|474.55|476.99|474.19|0
1645134530000|2022-02-17 21:48:50|477.09|474.29|477.09|474.29|477.09|474.29|477.09|474.29|0
1645134540000|2022-02-17 21:49:00|476.99|474.19|476.99|474.19|476.99|474.19|476.81|474.01|0
1645134550000|2022-02-17 21:49:10|477.17|474.37|476.99|474.19|477.17|474.37|476.99|474.19|0
1645134560000|2022-02-17 21:49:20|476.91|474.11|476.91|474.11|476.91|474.11|476.91|474.11|0
1645134570000|2022-02-17 21:49:30|476.99|474.19|476.81|474.01|476.99|474.19|476.81|474.01|0
1645134580000|2022-02-17 21:49:40|476.99|474.19|476.73|473.93|476.99|474.19|476.73|473.93|0
1645134590000|2022-02-17 21:49:50|476.81|474.01|476.99|474.19|476.99|474.19|476.81|474.01|0
1645134600000|2022-02-17 21:50:00|476.81|474.01|476.91|474.11|476.91|474.11|476.81|474.01|0
1645134610000|2022-02-17 21:50:10|476.99|474.19|476.91|474.11|477.17|474.37|476.91|474.11|0
1645134620000|2022-02-17 21:50:20|476.81|474.01|476.64|473.84|476.81|474.01|476.64|473.84|0
1645134660000|2022-02-17 21:51:00|476.81|474.01|476.99|474.19|476.99|474.19|476.81|474.01|0
1645134670000|2022-02-17 21:51:10|477.17|474.37|477.17|474.37|477.17|474.37|477.17|474.37|0
1645134700000|2022-02-17 21:51:40|477.09|474.29|476.99|474.19|477.09|474.29|476.99|474.19|0
1645134710000|2022-02-17 21:51:50|477.17|474.37|477.09|474.29|477.17|474.37|477.09|474.29|0
1645134720000|2022-02-17 21:52:00|476.99|474.19|476.81|474.01|476.99|474.19|476.81|474.01|0
1645134730000|2022-02-17 21:52:10|476.64|473.84|476.64|473.84|476.64|473.84|476.64|473.84|0
1645134750000|2022-02-17 21:52:30|476.81|474.01|476.73|473.93|476.81|474.01|476.73|473.93|0
1645134760000|2022-02-17 21:52:40|476.81|474.01|476.81|474.01|476.81|474.01|476.81|474.01|0
1645134770000|2022-02-17 21:52:50|476.99|474.19|476.99|474.19|476.99|474.19|476.99|474.19|0
1645134780000|2022-02-17 21:53:00|476.91|474.11|476.81|474.01|476.91|474.11|476.81|474.01|0
1645134800000|2022-02-17 21:53:20|476.99|474.19|477.17|474.37|477.17|474.37|476.99|474.19|0
1645134830000|2022-02-17 21:53:50|477.08|474.28|476.99|474.19|477.08|474.28|476.99|474.19|0
1645134840000|2022-02-17 21:54:00|476.81|474.01|476.81|474.01|476.81|474.01|476.81|474.01|0
1645134850000|2022-02-17 21:54:10|476.99|474.19|476.99|474.19|476.99|474.19|476.99|474.19|0
1645134860000|2022-02-17 21:54:20|477.17|474.37|477.35|474.55|477.35|474.55|477.17|474.37|0
1645134870000|2022-02-17 21:54:30|477.26|474.46|477.17|474.37|477.26|474.46|477.17|474.37|0
1645134880000|2022-02-17 21:54:40|477.35|474.55|477.35|474.55|477.35|474.55|477.35|474.55|0
1645134890000|2022-02-17 21:54:50|477.26|474.46|477.26|474.46|477.26|474.46|477.26|474.46|0
1645134900000|2022-02-17 21:55:00|476.99|474.19|476.81|474.01|476.99|474.19|476.81|474.01|0
1645134910000|2022-02-17 21:55:10|476.99|474.19|476.91|474.11|476.99|474.19|476.91|474.11|0
1645134920000|2022-02-17 21:55:20|476.99|474.19|477.35|474.55|477.35|474.55|476.99|474.19|0
1645134930000|2022-02-17 21:55:30|477.26|474.46|477.26|474.46|477.26|474.46|477.26|474.46|0
1645134950000|2022-02-17 21:55:50|477.17|474.37|477.17|474.37|477.17|474.37|477.17|474.37|0
1645134960000|2022-02-17 21:56:00|477.08|474.28|476.91|474.11|477.08|474.28|476.91|474.11|0
1645134970000|2022-02-17 21:56:10|476.99|474.19|477.17|474.37|477.17|474.37|476.99|474.19|0
1645134980000|2022-02-17 21:56:20|477.26|474.46|477.26|474.46|477.26|474.46|477.26|474.46|0
1645134990000|2022-02-17 21:56:30|477.17|474.37|477.35|474.55|477.35|474.55|477.17|474.37|0
1645135000000|2022-02-17 21:56:40|477.44|474.64|477.44|474.64|477.44|474.64|477.44|474.64|0
1645135010000|2022-02-17 21:56:50|477.53|474.73|477.53|474.73|477.53|474.73|477.53|474.73|0
1645135020000|2022-02-17 21:57:00|477.35|474.55|477.35|474.55|477.35|474.55|477.35|474.55|0
1645135040000|2022-02-17 21:57:20|477.44|474.64|477.26|474.46|477.44|474.64|477.26|474.46|0
1645135050000|2022-02-17 21:57:30|477.17|474.37|477.7|474.9|477.7|474.9|477.17|474.37|0
1645135080000|2022-02-17 21:58:00|477.53|474.73|477.35|474.55|477.53|474.73|477.35|474.55|0
1645135100000|2022-02-17 21:58:20|477.53|474.73|477.53|474.73|477.7|474.9|477.53|474.73|0
1645135110000|2022-02-17 21:58:30|477.62|474.82|477.7|474.9|477.7|474.9|477.53|474.73|0
1645135120000|2022-02-17 21:58:40|477.88|475.08|477.88|475.08|477.88|475.08|477.88|475.08|0
1645135180000|2022-02-17 21:59:40|477.8|475|477.8|475|477.8|475|477.8|475|0
1645135190000|2022-02-17 21:59:50|477.7|474.9|477.8|475|477.8|475|477.62|474.82|0
1645135200000|2022-02-17 22:00:00|477.69|474.89|477.42|474.62|477.69|474.89|477.31|474.51|0
1645135210000|2022-02-17 22:00:10|477.45|474.65|477.45|474.65|477.45|474.65|477.45|474.65|0
1645135220000|2022-02-17 22:00:20|477.55|474.75|477.55|474.75|477.55|474.75|477.55|474.75|0
1645135250000|2022-02-17 22:00:50|477.45|474.65|477.45|474.65|477.45|474.65|477.45|474.65|0
1645135260000|2022-02-17 22:01:00|477.55|474.75|477.55|474.75|477.55|474.75|477.55|474.75|0
1645135270000|2022-02-17 22:01:10|477.58|474.78|477.58|474.78|477.58|474.78|477.58|474.78|0
1645135290000|2022-02-17 22:01:30|477.57|474.77|477.6|474.8|477.6|474.8|477.57|474.77|0
1645135300000|2022-02-17 22:01:40|477.62|474.82|477.62|474.82|477.62|474.82|477.62|474.82|0
1645135310000|2022-02-17 22:01:50|477.65|474.85|477.65|474.85|477.65|474.85|477.65|474.85|0
1645135320000|2022-02-17 22:02:00|477.68|474.88|477.68|474.88|477.68|474.88|477.68|474.88|0
1645135370000|2022-02-17 22:02:50|477.7|474.9|477.7|474.9|477.7|474.9|477.7|474.9|0
1645135380000|2022-02-17 22:03:00|477.68|474.88|477.68|474.88|477.68|474.88|477.68|474.88|0
1645135400000|2022-02-17 22:03:20|477.7|474.9|477.7|474.9|477.7|474.9|477.7|474.9|0
1645135490000|2022-02-17 22:04:50|478.1|475.3|478.1|475.3|478.1|475.3|478.1|475.3|0
1645135500000|2022-02-17 22:05:00|478.2|475.4|478.2|475.4|478.2|475.4|478.2|475.4|0
1645135540000|2022-02-17 22:05:40|478.22|475.42|478.22|475.42|478.22|475.42|478.22|475.42|0
1645135560000|2022-02-17 22:06:00|478.25|475.45|478.25|475.45|478.25|475.45|478.25|475.45|0
1645135580000|2022-02-17 22:06:20|478.35|475.55|478.35|475.55|478.35|475.55|478.35|475.55|0
1645135620000|2022-02-17 22:07:00|477.86|475.06|477.86|475.06|477.86|475.06|477.86|475.06|0
1645135670000|2022-02-17 22:07:50|477.83|475.03|477.83|475.03|477.83|475.03|477.83|475.03|0
1645135700000|2022-02-17 22:08:20|477.89|475.09|477.83|475.03|477.89|475.09|477.83|475.03|0
1645135710000|2022-02-17 22:08:30|477.86|475.06|477.83|475.03|477.86|475.06|477.83|475.03|0
1645135720000|2022-02-17 22:08:40|477.7|474.9|477.83|475.03|477.83|475.03|477.7|474.9|0
1645135770000|2022-02-17 22:09:30|478.12|475.32|477.83|475.03|478.12|475.32|477.83|475.03|0
1645135800000|2022-02-17 22:10:00|477.86|475.06|477.86|475.06|477.86|475.06|477.86|475.06|0
1645135830000|2022-02-17 22:10:30|478.12|475.32|478.12|475.32|478.12|475.32|478.12|475.32|0
1645135870000|2022-02-17 22:11:10|478.09|475.29|478.09|475.29|478.09|475.29|478.09|475.29|0
1645135880000|2022-02-17 22:11:20|477.99|475.19|477.99|475.19|477.99|475.19|477.99|475.19|0
1645135900000|2022-02-17 22:11:40|478.09|475.29|477.99|475.19|478.09|475.29|477.99|475.19|0
1645135910000|2022-02-17 22:11:50|478.22|475.42|478.25|475.45|478.25|475.45|478.22|475.42|0
1645135920000|2022-02-17 22:12:00|478.22|475.42|478.22|475.42|478.22|475.42|478.22|475.42|0
1645135980000|2022-02-17 22:13:00|478.25|475.45|478.25|475.45|478.25|475.45|478.25|475.45|0
1645135990000|2022-02-17 22:13:10|478.35|475.55|478.35|475.55|478.35|475.55|478.35|475.55|0
1645136000000|2022-02-17 22:13:20|478.22|475.42|478.22|475.42|478.22|475.42|478.22|475.42|0
1645136010000|2022-02-17 22:13:30|478.09|475.29|478.09|475.29|478.09|475.29|478.09|475.29|0
1645136020000|2022-02-17 22:13:40|478.01|475.21|478.09|475.29|478.09|475.29|478.01|475.21|0
1645136030000|2022-02-17 22:13:50|478.06|475.26|478.06|475.26|478.06|475.26|478.06|475.26|0
1645136040000|2022-02-17 22:14:00|478.01|475.21|478.01|475.21|478.01|475.21|478.01|475.21|0
1645136060000|2022-02-17 22:14:20|478.06|475.26|478.06|475.26|478.06|475.26|478.06|475.26|0
1645136130000|2022-02-17 22:15:30|478.04|475.24|478.04|475.24|478.04|475.24|478.04|475.24|0
1645136150000|2022-02-17 22:15:50|477.83|475.03|477.83|475.03|477.83|475.03|477.83|475.03|0
1645136210000|2022-02-17 22:16:50|478.14|475.34|478.14|475.34|478.14|475.34|478.14|475.34|0
1645136230000|2022-02-17 22:17:10|477.83|475.03|478.17|475.37|478.17|475.37|477.83|475.03|0
1645136330000|2022-02-17 22:18:50|478.22|475.42|478.22|475.42|478.22|475.42|478.22|475.42|0
1645136470000|2022-02-17 22:21:10|478.25|475.45|478.2|475.4|478.25|475.45|478.2|475.4|0
1645136480000|2022-02-17 22:21:20|478.25|475.45|478.25|475.45|478.25|475.45|478.25|475.45|0
1645136690000|2022-02-17 22:24:50|478.27|475.47|478.27|475.47|478.27|475.47|478.27|475.47|0
1645136740000|2022-02-17 22:25:40|478.25|475.45|478.3|475.5|478.3|475.5|478.25|475.45|0
1645136750000|2022-02-17 22:25:50|478.27|475.47|478.27|475.47|478.27|475.47|478.27|475.47|0
1645136780000|2022-02-17 22:26:20|478.3|475.5|478.3|475.5|478.3|475.5|478.3|475.5|0
1645136790000|2022-02-17 22:26:30|478.32|475.52|478.32|475.52|478.32|475.52|478.32|475.52|0
1645136820000|2022-02-17 22:27:00|478.4|475.6|478.4|475.6|478.4|475.6|478.4|475.6|0
1645136890000|2022-02-17 22:28:10|478.42|475.62|478.32|475.52|478.42|475.62|478.32|475.52|0
1645136900000|2022-02-17 22:28:20|478.42|475.62|478.32|475.52|478.42|475.62|478.32|475.52|0
1645136930000|2022-02-17 22:28:50|478.3|475.5|478.3|475.5|478.3|475.5|478.3|475.5|0
1645136940000|2022-02-17 22:29:00|478.14|475.34|478.14|475.34|478.14|475.34|478.14|475.34|0
1645137100000|2022-02-17 22:31:40|478.24|475.44|478.24|475.44|478.24|475.44|478.24|475.44|0
1645137110000|2022-02-17 22:31:50|478.27|475.47|478.27|475.47|478.27|475.47|478.27|475.47|0
1645137120000|2022-02-17 22:32:00|478.24|475.44|478.24|475.44|478.24|475.44|478.24|475.44|0
1645137130000|2022-02-17 22:32:10|478.14|475.34|478.14|475.34|478.14|475.34|478.14|475.34|0
1645137140000|2022-02-17 22:32:20|478.24|475.44|478.24|475.44|478.24|475.44|478.24|475.44|0
1645137190000|2022-02-17 22:33:10|478.42|475.62|478.42|475.62|478.42|475.62|478.42|475.62|0
1645137210000|2022-02-17 22:33:30|478.32|475.52|478.24|475.44|478.32|475.52|478.24|475.44|0
1645137220000|2022-02-17 22:33:40|478.42|475.62|478.42|475.62|478.42|475.62|478.42|475.62|0
1645137230000|2022-02-17 22:33:50|478.48|475.68|478.45|475.65|478.48|475.68|478.42|475.62|0
1645137250000|2022-02-17 22:34:10|478.42|475.62|478.58|475.78|478.58|475.78|478.42|475.62|0
1645137260000|2022-02-17 22:34:20|478.56|475.76|478.56|475.76|478.56|475.76|478.56|475.76|0
1645137270000|2022-02-17 22:34:30|478.5|475.7|478.48|475.68|478.5|475.7|478.48|475.68|0
1645137280000|2022-02-17 22:34:40|478.4|475.6|478.4|475.6|478.4|475.6|478.4|475.6|0
1645137290000|2022-02-17 22:34:50|478.5|475.7|478.5|475.7|478.5|475.7|478.5|475.7|0
1645137300000|2022-02-17 22:35:00|478.53|475.73|478.53|475.73|478.53|475.73|478.53|475.73|0
1645137310000|2022-02-17 22:35:10|478.56|475.76|478.6|475.8|478.6|475.8|478.56|475.76|0
1645137320000|2022-02-17 22:35:20|478.63|475.83|478.63|475.83|478.63|475.83|478.63|475.83|0
1645137330000|2022-02-17 22:35:30|478.6|475.8|478.6|475.8|478.6|475.8|478.6|475.8|0
1645137340000|2022-02-17 22:35:40|478.63|475.83|478.63|475.83|478.63|475.83|478.63|475.83|0
1645137350000|2022-02-17 22:35:50|478.53|475.73|478.53|475.73|478.53|475.73|478.53|475.73|0
1645137440000|2022-02-17 22:37:20|478.5|475.7|478.5|475.7|478.5|475.7|478.5|475.7|0
1645137460000|2022-02-17 22:37:40|478.53|475.73|478.53|475.73|478.53|475.73|478.53|475.73|0
1645137590000|2022-02-17 22:39:50|478.5|475.7|478.5|475.7|478.5|475.7|478.5|475.7|0
1645137640000|2022-02-17 22:40:40|478.53|475.73|478.53|475.73|478.53|475.73|478.53|475.73|0
1645137780000|2022-02-17 22:43:00|478.58|475.78|478.58|475.78|478.58|475.78|478.58|475.78|0
1645137790000|2022-02-17 22:43:10|478.48|475.68|478.5|475.7|478.5|475.7|478.48|475.68|0
1645137860000|2022-02-17 22:44:20|478.71|475.91|478.71|475.91|478.71|475.91|478.71|475.91|0
1645137890000|2022-02-17 22:44:50|478.7|475.9|478.37|475.57|478.7|475.9|478.37|475.57|0
1645137930000|2022-02-17 22:45:30|478.5|475.7|478.5|475.7|478.5|475.7|478.5|475.7|0
1645137950000|2022-02-17 22:45:50|478.53|475.73|478.53|475.73|478.53|475.73|478.53|475.73|0
1645137980000|2022-02-17 22:46:20|478.42|475.62|478.42|475.62|478.42|475.62|478.42|475.62|0
1645138040000|2022-02-17 22:47:20|478.37|475.57|478.37|475.57|478.37|475.57|478.37|475.57|0
1645138060000|2022-02-17 22:47:40|478.42|475.62|478.42|475.62|478.42|475.62|478.42|475.62|0
1645138080000|2022-02-17 22:48:00|478.37|475.57|478.37|475.57|478.37|475.57|478.37|475.57|0
1645138130000|2022-02-17 22:48:50|478.19|475.39|478.19|475.39|478.19|475.39|478.19|475.39|0
1645138140000|2022-02-17 22:49:00|478.11|475.31|478.11|475.31|478.11|475.31|478.11|475.31|0
1645138180000|2022-02-17 22:49:40|478.13|475.33|478.13|475.33|478.13|475.33|478.13|475.33|0
1645138230000|2022-02-17 22:50:30|478.11|475.31|478.11|475.31|478.11|475.31|478.11|475.31|0
1645138240000|2022-02-17 22:50:40|478.13|475.33|478.13|475.33|478.13|475.33|478.13|475.33|0
1645138420000|2022-02-17 22:53:40|478.19|475.39|478.19|475.39|478.19|475.39|478.19|475.39|0
1645138430000|2022-02-17 22:53:50|478.13|475.33|478.13|475.33|478.13|475.33|478.13|475.33|0
1645138440000|2022-02-17 22:54:00|478.19|475.39|478.19|475.39|478.19|475.39|478.19|475.39|0
1645138470000|2022-02-17 22:54:30|478.11|475.31|478.11|475.31|478.11|475.31|478.11|475.31|0
1645138510000|2022-02-17 22:55:10|478.13|475.33|478.13|475.33|478.13|475.33|478.13|475.33|0
1645138520000|2022-02-17 22:55:20|478.19|475.39|478.26|475.46|478.26|475.46|478.19|475.39|0
1645138530000|2022-02-17 22:55:30|478.39|475.59|478.26|475.46|478.39|475.59|478.26|475.46|0
1645138570000|2022-02-17 22:56:10|478.24|475.44|478.19|475.39|478.24|475.44|478.19|475.39|0
1645138580000|2022-02-17 22:56:20|478.16|475.36|478.16|475.36|478.16|475.36|478.16|475.36|0
1645138600000|2022-02-17 22:56:40|478.13|475.33|478.11|475.31|478.13|475.33|478.11|475.31|0
1645138690000|2022-02-17 22:58:10|478.19|475.39|478.19|475.39|478.19|475.39|478.19|475.39|0
1645138700000|2022-02-17 22:58:20|478.24|475.44|478.24|475.44|478.24|475.44|478.24|475.44|0
1645138710000|2022-02-17 22:58:30|478.26|475.46|478.21|475.41|478.26|475.46|478.21|475.41|0
1645138720000|2022-02-17 22:58:40|478.16|475.36|478.16|475.36|478.16|475.36|478.16|475.36|0
1645138730000|2022-02-17 22:58:50|478.21|475.41|478.21|475.41|478.21|475.41|478.21|475.41|0
1645138740000|2022-02-17 22:59:00|478.16|475.36|478.11|475.31|478.16|475.36|478.11|475.31|0
1645138770000|2022-02-17 22:59:30|478.03|475.23|478.03|475.23|478.03|475.23|478.03|475.23|0
1645138790000|2022-02-17 22:59:50|477.92|475.12|477.92|475.12|477.92|475.12|477.92|475.12|0
1645138800000|2022-02-17 23:00:00|478.14|475.34|478.31|475.51|478.31|475.51|478.14|475.34|0
1645138810000|2022-02-17 23:00:10|478.76|475.96|478.67|475.87|479.21|476.41|478.67|475.87|0
1645138820000|2022-02-17 23:00:20|478.4|475.6|478.76|475.96|478.76|475.96|478.4|475.6|0
1645138830000|2022-02-17 23:00:30|478.67|475.87|478.67|475.87|478.76|475.96|478.58|475.78|0
1645138840000|2022-02-17 23:00:40|478.4|475.6|478.22|475.42|478.4|475.6|478.04|475.24|0
1645138850000|2022-02-17 23:00:50|478.4|475.6|478.67|475.87|478.67|475.87|478.4|475.6|0
1645138860000|2022-02-17 23:01:00|478.76|475.96|479.03|476.23|479.03|476.23|478.76|475.96|0
1645138870000|2022-02-17 23:01:10|478.58|475.78|478.58|475.78|478.76|475.96|478.58|475.78|0
1645138880000|2022-02-17 23:01:20|478.13|475.33|478.13|475.33|478.31|475.51|478.13|475.33|0
1645138890000|2022-02-17 23:01:30|478.04|475.24|478.4|475.6|478.4|475.6|478.04|475.24|0
1645138900000|2022-02-17 23:01:40|478.04|475.24|478.4|475.6|478.4|475.6|477.78|474.98|0
1645138910000|2022-02-17 23:01:50|478.94|476.14|479.29|476.49|479.29|476.49|478.94|476.14|0
1645138920000|2022-02-17 23:02:00|479.21|476.41|479.11|476.31|479.21|476.41|478.76|475.96|0
1645138930000|2022-02-17 23:02:10|478.94|476.14|479.11|476.31|479.11|476.31|478.67|475.87|0
1645138940000|2022-02-17 23:02:20|479.03|476.23|479.21|476.41|479.21|476.41|478.94|476.14|0
1645138950000|2022-02-17 23:02:30|479.11|476.31|479.83|477.03|479.83|477.03|479.11|476.31|0
1645138960000|2022-02-17 23:02:40|480.01|477.21|479.74|476.94|480.01|477.21|479.74|476.94|0
1645138970000|2022-02-17 23:02:50|479.65|476.85|480.1|477.3|480.1|477.3|479.65|476.85|0
1645138980000|2022-02-17 23:03:00|480.19|477.39|480.28|477.48|480.28|477.48|480.19|477.39|0
1645138990000|2022-02-17 23:03:10|480.37|477.57|479.65|476.85|480.37|477.57|479.65|476.85|0
1645139000000|2022-02-17 23:03:20|479.47|476.67|479.39|476.59|479.47|476.67|479.29|476.49|0
1645139010000|2022-02-17 23:03:30|479.74|476.94|480.01|477.21|480.01|477.21|479.57|476.77|0
1645139020000|2022-02-17 23:03:40|480.19|477.39|479.92|477.12|480.19|477.39|479.74|476.94|0
1645139030000|2022-02-17 23:03:50|479.83|477.03|479.92|477.12|479.92|477.12|479.83|477.03|0
1645139040000|2022-02-17 23:04:00|479.74|476.94|479.65|476.85|479.83|477.03|479.65|476.85|0
1645139050000|2022-02-17 23:04:10|479.83|477.03|480.01|477.21|480.01|477.21|479.83|477.03|0
1645139060000|2022-02-17 23:04:20|480.37|477.57|480.73|477.93|480.73|477.93|480.37|477.57|0
1645139070000|2022-02-17 23:04:30|480.91|478.11|480.55|477.75|480.91|478.11|480.55|477.75|0
1645139080000|2022-02-17 23:04:40|480.73|477.93|481.08|478.28|481.08|478.28|480.73|477.93|0
1645139090000|2022-02-17 23:04:50|481.26|478.46|481.08|478.28|481.26|478.46|481.08|478.28|0
1645139100000|2022-02-17 23:05:00|481.26|478.46|480.9|478.1|481.26|478.46|480.9|478.1|0
1645139110000|2022-02-17 23:05:10|481.08|478.28|480.9|478.1|481.08|478.28|480.9|478.1|0
1645139120000|2022-02-17 23:05:20|481.18|478.38|481.18|478.38|481.26|478.46|481|478.2|0
1645139130000|2022-02-17 23:05:30|481|478.2|480.9|478.1|481.08|478.28|480.9|478.1|0
1645139140000|2022-02-17 23:05:40|480.73|477.93|480.73|477.93|480.82|478.02|480.55|477.75|0
1645139150000|2022-02-17 23:05:50|481.26|478.46|481.26|478.46|481.26|478.46|481.26|478.46|0
1645139160000|2022-02-17 23:06:00|481.36|478.56|481.18|478.38|481.44|478.64|481.18|478.38|0
1645139170000|2022-02-17 23:06:10|481|478.2|481.8|479|481.8|479|480.55|477.75|0
1645139180000|2022-02-17 23:06:20|481.62|478.82|481.44|478.64|481.62|478.82|481.44|478.64|0
1645139190000|2022-02-17 23:06:30|481.54|478.74|481.8|479|481.98|479.18|481.54|478.74|0
1645139200000|2022-02-17 23:06:40|481.62|478.82|481.89|479.09|481.89|479.09|481.62|478.82|0
1645139210000|2022-02-17 23:06:50|481.98|479.18|481.8|479|481.98|479.18|481.8|479|0
1645139220000|2022-02-17 23:07:00|481.98|479.18|481.8|479|481.98|479.18|481.8|479|0
1645139230000|2022-02-17 23:07:10|481.62|478.82|481.62|478.82|481.62|478.82|481.62|478.82|0
1645139240000|2022-02-17 23:07:20|481.72|478.92|481.72|478.92|481.72|478.92|481.72|478.92|0
1645139250000|2022-02-17 23:07:30|481.8|479|481.36|478.56|481.8|479|481.36|478.56|0
1645139260000|2022-02-17 23:07:40|481.44|478.64|481.44|478.64|481.44|478.64|481.44|478.64|0
1645139270000|2022-02-17 23:07:50|481.8|479|481.08|478.28|481.8|479|481.08|478.28|0
1645139280000|2022-02-17 23:08:00|481.18|478.38|481.36|478.56|481.44|478.64|481.18|478.38|0
1645139290000|2022-02-17 23:08:10|481|478.2|481.08|478.28|481.08|478.28|481|478.2|0
1645139300000|2022-02-17 23:08:20|481.44|478.64|481.36|478.56|481.44|478.64|481.26|478.46|0
1645139310000|2022-02-17 23:08:30|481.44|478.64|481.26|478.46|481.44|478.64|481.26|478.46|0
1645139320000|2022-02-17 23:08:40|481.36|478.56|481.36|478.56|481.36|478.56|481.36|478.56|0
1645139330000|2022-02-17 23:08:50|481.26|478.46|481.26|478.46|481.44|478.64|481.26|478.46|0
1645139340000|2022-02-17 23:09:00|481.18|478.38|480.64|477.84|481.18|478.38|480.64|477.84|0
1645139350000|2022-02-17 23:09:10|480.46|477.66|480.46|477.66|480.55|477.75|480.46|477.66|0
1645139360000|2022-02-17 23:09:20|480.64|477.84|480.72|477.92|480.82|478.02|480.64|477.84|0
1645139370000|2022-02-17 23:09:30|480.54|477.74|480.54|477.74|480.54|477.74|480.46|477.66|0
1645139380000|2022-02-17 23:09:40|480.46|477.66|480.46|477.66|480.46|477.66|480.46|477.66|0
1645139390000|2022-02-17 23:09:50|480.37|477.57|480.46|477.66|480.46|477.66|480.37|477.57|0
1645139400000|2022-02-17 23:10:00|480.54|477.74|480.46|477.66|480.54|477.74|480.46|477.66|0
1645139410000|2022-02-17 23:10:10|480.54|477.74|480.54|477.74|480.54|477.74|480.54|477.74|0
1645139420000|2022-02-17 23:10:20|480.46|477.66|479.83|477.03|480.46|477.66|479.83|477.03|0
1645139430000|2022-02-17 23:10:30|479.92|477.12|479.83|477.03|479.92|477.12|479.83|477.03|0
1645139440000|2022-02-17 23:10:40|480.01|477.21|480.01|477.21|480.01|477.21|480.01|477.21|0
1645139450000|2022-02-17 23:10:50|479.83|477.03|479.83|477.03|479.83|477.03|479.83|477.03|0
1645139460000|2022-02-17 23:11:00|479.65|476.85|479.65|476.85|479.65|476.85|479.65|476.85|0
1645139470000|2022-02-17 23:11:10|479.83|477.03|479.83|477.03|479.83|477.03|479.83|477.03|0
1645139480000|2022-02-17 23:11:20|479.65|476.85|479.38|476.58|479.65|476.85|479.38|476.58|0
1645139490000|2022-02-17 23:11:30|479.29|476.49|479.56|476.76|479.56|476.76|479.29|476.49|0
1645139500000|2022-02-17 23:11:40|479.65|476.85|479.83|477.03|479.83|477.03|479.65|476.85|0
1645139510000|2022-02-17 23:11:50|479.65|476.85|479.38|476.58|479.65|476.85|479.29|476.49|0
1645139520000|2022-02-17 23:12:00|479.47|476.67|479.47|476.67|479.47|476.67|479.47|476.67|0
1645139530000|2022-02-17 23:12:10|479.38|476.58|479.29|476.49|479.38|476.58|479.29|476.49|0
1645139540000|2022-02-17 23:12:20|479.38|476.58|479.47|476.67|479.47|476.67|479.29|476.49|0
1645139550000|2022-02-17 23:12:30|479.29|476.49|479.38|476.58|479.38|476.58|479.29|476.49|0
1645139560000|2022-02-17 23:12:40|479.29|476.49|479.29|476.49|479.29|476.49|479.29|476.49|0
1645139570000|2022-02-17 23:12:50|479.2|476.4|479.56|476.76|479.56|476.76|479.2|476.4|0
1645139580000|2022-02-17 23:13:00|479.47|476.67|479.2|476.4|479.47|476.67|479.2|476.4|0
1645139590000|2022-02-17 23:13:10|479.29|476.49|479.29|476.49|479.29|476.49|479.29|476.49|0
1645139600000|2022-02-17 23:13:20|479.2|476.4|479.47|476.67|479.47|476.67|479.11|476.31|0
1645139610000|2022-02-17 23:13:30|479.56|476.76|479.65|476.85|479.65|476.85|479.56|476.76|0
1645139640000|2022-02-17 23:14:00|479.47|476.67|479.65|476.85|479.65|476.85|479.47|476.67|0
1645139650000|2022-02-17 23:14:10|479.47|476.67|479.65|476.85|479.65|476.85|479.47|476.67|0
1645139660000|2022-02-17 23:14:20|479.47|476.67|479.65|476.85|479.65|476.85|479.47|476.67|0
1645139670000|2022-02-17 23:14:30|479.47|476.67|479.47|476.67|479.65|476.85|479.47|476.67|0
1645139680000|2022-02-17 23:14:40|479.65|476.85|479.47|476.67|479.65|476.85|479.47|476.67|0
1645139730000|2022-02-17 23:15:30|479.83|477.03|479.83|477.03|479.83|477.03|479.83|477.03|0
1645139740000|2022-02-17 23:15:40|479.92|477.12|480.01|477.21|480.01|477.21|479.92|477.12|0
1645139750000|2022-02-17 23:15:50|480.1|477.3|480.46|477.66|480.46|477.66|480.01|477.21|0
1645139760000|2022-02-17 23:16:00|480.36|477.56|480.18|477.38|480.36|477.56|480.18|477.38|0
1645139770000|2022-02-17 23:16:10|480.36|477.56|480.18|477.38|480.36|477.56|480.18|477.38|0
1645139800000|2022-02-17 23:16:40|479.47|476.67|479.47|476.67|479.47|476.67|479.47|476.67|0
1645139810000|2022-02-17 23:16:50|479.29|476.49|479.29|476.49|479.29|476.49|479.29|476.49|0
1645139820000|2022-02-17 23:17:00|479.38|476.58|478.49|475.69|479.38|476.58|478.49|475.69|0
1645139830000|2022-02-17 23:17:10|478.22|475.42|478.22|475.42|478.22|475.42|478.22|475.42|0
1645139840000|2022-02-17 23:17:20|478.31|475.51|477.86|475.06|478.39|475.59|477.86|475.06|0
1645139850000|2022-02-17 23:17:30|478.04|475.24|478.22|475.42|478.22|475.42|478.04|475.24|0
1645139860000|2022-02-17 23:17:40|478.04|475.24|478.22|475.42|478.22|475.42|478.04|475.24|0
1645139870000|2022-02-17 23:17:50|478.04|475.24|477.68|474.88|478.04|475.24|477.68|474.88|0
1645139880000|2022-02-17 23:18:00|478.04|475.24|478.22|475.42|478.22|475.42|477.86|475.06|0
1645139890000|2022-02-17 23:18:10|478.39|475.59|478.21|475.41|478.57|475.77|478.21|475.41|0
1645139900000|2022-02-17 23:18:20|477.32|474.52|477.5|474.7|477.5|474.7|477.14|474.34|0
1645139910000|2022-02-17 23:18:30|477.68|474.88|477.32|474.52|477.68|474.88|477.32|474.52|0
1645139920000|2022-02-17 23:18:40|477.5|474.7|477.32|474.52|477.5|474.7|477.32|474.52|0
1645139930000|2022-02-17 23:18:50|477.41|474.61|477.41|474.61|477.41|474.61|477.41|474.61|0
1645139940000|2022-02-17 23:19:00|477.32|474.52|477.14|474.34|477.41|474.61|477.14|474.34|0
1645139950000|2022-02-17 23:19:10|477.32|474.52|477.32|474.52|477.32|474.52|477.32|474.52|0
1645139960000|2022-02-17 23:19:20|477.14|474.34|477.14|474.34|477.32|474.52|477.14|474.34|0
1645139970000|2022-02-17 23:19:30|477.32|474.52|477.14|474.34|477.32|474.52|477.14|474.34|0
1645139980000|2022-02-17 23:19:40|476.88|474.08|477.14|474.34|477.14|474.34|476.79|473.99|0
1645139990000|2022-02-17 23:19:50|476.96|474.16|477.14|474.34|477.14|474.34|476.96|474.16|0
1645140000000|2022-02-17 23:20:00|477.06|474.26|476.79|473.99|477.14|474.34|476.79|473.99|0
1645140010000|2022-02-17 23:20:10|476.96|474.16|476.96|474.16|476.96|474.16|476.96|474.16|0
1645140020000|2022-02-17 23:20:20|477.14|474.34|477.14|474.34|477.14|474.34|477.14|474.34|0
1645140040000|2022-02-17 23:20:40|477.06|474.26|477.14|474.34|477.14|474.34|477.06|474.26|0
1645140050000|2022-02-17 23:20:50|477.32|474.52|477.32|474.52|477.41|474.61|477.32|474.52|0
1645140060000|2022-02-17 23:21:00|477.24|474.44|477.14|474.34|477.32|474.52|477.14|474.34|0
1645140070000|2022-02-17 23:21:10|477.23|474.43|477.23|474.43|477.23|474.43|477.23|474.43|0
1645140080000|2022-02-17 23:21:20|477.32|474.52|476.78|473.98|477.32|474.52|476.78|473.98|0
1645140090000|2022-02-17 23:21:30|476.61|473.81|476.61|473.81|476.61|473.81|476.61|473.81|0
1645140100000|2022-02-17 23:21:40|476.78|473.98|476.61|473.81|476.78|473.98|476.61|473.81|0
1645140110000|2022-02-17 23:21:50|476.25|473.45|476.25|473.45|476.43|473.63|476.25|473.45|0
1645140120000|2022-02-17 23:22:00|476.43|473.63|476.07|473.27|476.43|473.63|476.07|473.27|0
1645140130000|2022-02-17 23:22:10|475.89|473.09|476.07|473.27|476.07|473.27|475.89|473.09|0
1645140140000|2022-02-17 23:22:20|475.89|473.09|475.81|473.01|475.89|473.09|475.71|472.91|0
1645140150000|2022-02-17 23:22:30|475.71|472.91|475.71|472.91|475.81|473.01|475.54|472.74|0
1645140160000|2022-02-17 23:22:40|475.54|472.74|475.36|472.56|475.71|472.91|475.36|472.56|0
1645140170000|2022-02-17 23:22:50|475.54|472.74|475.54|472.74|475.54|472.74|475.54|472.74|0
1645140180000|2022-02-17 23:23:00|475.81|473.01|475.89|473.09|475.89|473.09|475.81|473.01|0
1645140190000|2022-02-17 23:23:10|476.07|473.27|475.71|472.91|476.07|473.27|475.71|472.91|0
1645140200000|2022-02-17 23:23:20|475.81|473.01|475.71|472.91|475.81|473.01|475.71|472.91|0
1645140210000|2022-02-17 23:23:30|475.54|472.74|475.71|472.91|475.71|472.91|475.54|472.74|0
1645140220000|2022-02-17 23:23:40|475.89|473.09|475.71|472.91|475.89|473.09|475.71|472.91|0
1645140230000|2022-02-17 23:23:50|475.81|473.01|475.89|473.09|475.89|473.09|475.71|472.91|0
1645140240000|2022-02-17 23:24:00|475.54|472.74|475.54|472.74|475.63|472.83|475.54|472.74|0
1645140250000|2022-02-17 23:24:10|475.71|472.91|475.71|472.91|475.71|472.91|475.63|472.83|0
1645140260000|2022-02-17 23:24:20|475.89|473.09|476.07|473.27|476.07|473.27|475.89|473.09|0
1645140270000|2022-02-17 23:24:30|475.71|472.91|476.07|473.27|476.07|473.27|475.71|472.91|0
1645140280000|2022-02-17 23:24:40|475.71|472.91|475.89|473.09|475.89|473.09|475.71|472.91|0
1645140300000|2022-02-17 23:25:00|476.07|473.27|476.25|473.45|476.25|473.45|476.07|473.27|0
1645140310000|2022-02-17 23:25:10|476.07|473.27|475.98|473.18|476.07|473.27|475.98|473.18|0
1645140320000|2022-02-17 23:25:20|475.89|473.09|475.71|472.91|476.07|473.27|475.71|472.91|0
1645140330000|2022-02-17 23:25:30|475.81|473.01|475.54|472.74|475.81|473.01|475.54|472.74|0
1645140340000|2022-02-17 23:25:40|475.71|472.91|475.54|472.74|475.71|472.91|475.54|472.74|0
1645140350000|2022-02-17 23:25:50|475.71|472.91|475.54|472.74|475.71|472.91|475.54|472.74|0
1645140360000|2022-02-17 23:26:00|475.36|472.56|475.36|472.56|475.36|472.56|475.18|472.38|0
1645140370000|2022-02-17 23:26:10|475.18|472.38|475.36|472.56|475.36|472.56|475.18|472.38|0
1645140380000|2022-02-17 23:26:20|475.53|472.73|475.71|472.91|475.71|472.91|475.53|472.73|0
1645140390000|2022-02-17 23:26:30|475.89|473.09|475.98|473.18|475.98|473.18|475.89|473.09|0
1645140400000|2022-02-17 23:26:40|476.07|473.27|475.71|472.91|476.07|473.27|475.71|472.91|0
1645140410000|2022-02-17 23:26:50|475.53|472.73|475.53|472.73|475.53|472.73|475.53|472.73|0
1645140420000|2022-02-17 23:27:00|475.71|472.91|475.71|472.91|475.71|472.91|475.71|472.91|0
1645140440000|2022-02-17 23:27:20|475.63|472.83|475.89|473.09|475.89|473.09|475.63|472.83|0
1645140450000|2022-02-17 23:27:30|475.81|473.01|475.81|473.01|475.81|473.01|475.53|472.73|0
1645140460000|2022-02-17 23:27:40|475.89|473.09|475.89|473.09|475.98|473.18|475.81|473.01|0
1645140470000|2022-02-17 23:27:50|475.71|472.91|475.71|472.91|475.71|472.91|475.63|472.83|0
1645140480000|2022-02-17 23:28:00|475.89|473.09|475.89|473.09|475.89|473.09|475.71|472.91|0
1645140530000|2022-02-17 23:28:50|476.07|473.27|476.07|473.27|476.07|473.27|476.07|473.27|0
1645140540000|2022-02-17 23:29:00|475.89|473.09|475.89|473.09|475.89|473.09|475.89|473.09|0
1645140550000|2022-02-17 23:29:10|475.81|473.01|475|472.2|475.81|473.01|475|472.2|0
1645140560000|2022-02-17 23:29:20|475.18|472.38|475.53|472.73|475.53|472.73|475.18|472.38|0
1645140570000|2022-02-17 23:29:30|475.36|472.56|475.71|472.91|475.71|472.91|475.36|472.56|0
1645140590000|2022-02-17 23:29:50|475.63|472.83|475.36|472.56|475.63|472.83|475.36|472.56|0
1645140600000|2022-02-17 23:30:00|475.53|472.73|475.18|472.38|475.53|472.73|475.18|472.38|0
1645140610000|2022-02-17 23:30:10|475|472.2|475|472.2|475.18|472.38|475|472.2|0
1645140630000|2022-02-17 23:30:30|474.91|472.11|474.82|472.02|474.91|472.11|474.82|472.02|0
1645140640000|2022-02-17 23:30:40|474.74|471.94|474.64|471.84|474.82|472.02|474.64|471.84|0
1645140650000|2022-02-17 23:30:50|474.46|471.66|474.46|471.66|474.46|471.66|474.46|471.66|0
1645140660000|2022-02-17 23:31:00|474.29|471.49|474.29|471.49|474.38|471.58|474.29|471.49|0
1645140670000|2022-02-17 23:31:10|474.46|471.66|474.46|471.66|474.46|471.66|474.46|471.66|0
1645140680000|2022-02-17 23:31:20|474.11|471.31|474.11|471.31|474.11|471.31|473.93|471.13|0
1645140690000|2022-02-17 23:31:30|474.46|471.66|474.56|471.76|474.56|471.76|474.38|471.58|0
1645140700000|2022-02-17 23:31:40|474.64|471.84|474.64|471.84|474.82|472.02|474.64|471.84|0
1645140710000|2022-02-17 23:31:50|474.46|471.66|474.46|471.66|474.46|471.66|474.29|471.49|0
1645140720000|2022-02-17 23:32:00|474.29|471.49|474.11|471.31|474.29|471.49|474.11|471.31|0
1645140730000|2022-02-17 23:32:10|473.93|471.13|473.93|471.13|474.11|471.31|473.93|471.13|0
1645140740000|2022-02-17 23:32:20|474.11|471.31|474.11|471.31|474.11|471.31|474.11|471.31|0
1645140750000|2022-02-17 23:32:30|473.93|471.13|474.11|471.31|474.11|471.31|473.93|471.13|0
1645140760000|2022-02-17 23:32:40|474.29|471.49|474.38|471.58|474.38|471.58|474.29|471.49|0
1645140770000|2022-02-17 23:32:50|474.29|471.49|474.11|471.31|474.29|471.49|474.02|471.22|0
1645140780000|2022-02-17 23:33:00|474.2|471.4|473.93|471.13|474.2|471.4|473.93|471.13|0
1645140790000|2022-02-17 23:33:10|474.2|471.4|474.11|471.31|474.2|471.4|474.11|471.31|0
1645140810000|2022-02-17 23:33:30|474.29|471.49|474.38|471.58|474.38|471.58|474.29|471.49|0
1645140820000|2022-02-17 23:33:40|474.46|471.66|474.38|471.58|474.46|471.66|474.38|471.58|0
1645140830000|2022-02-17 23:33:50|474.29|471.49|474.11|471.31|474.29|471.49|474.11|471.31|0
1645140840000|2022-02-17 23:34:00|473.93|471.13|473.93|471.13|473.93|471.13|473.93|471.13|0
1645140850000|2022-02-17 23:34:10|473.75|470.95|473.57|470.77|473.75|470.95|473.57|470.77|0
1645140860000|2022-02-17 23:34:20|473.75|470.95|474.11|471.31|474.11|471.31|473.75|470.95|0
1645140880000|2022-02-17 23:34:40|474.02|471.22|473.75|470.95|474.02|471.22|473.75|470.95|0
1645140890000|2022-02-17 23:34:50|473.67|470.87|473.75|470.95|473.75|470.95|473.67|470.87|0
1645140900000|2022-02-17 23:35:00|473.57|470.77|473.93|471.13|473.93|471.13|473.57|470.77|0
1645140910000|2022-02-17 23:35:10|474.11|471.31|474.11|471.31|474.11|471.31|474.11|471.31|0
1645140920000|2022-02-17 23:35:20|473.93|471.13|474.11|471.31|474.11|471.31|473.93|471.13|0
1645140930000|2022-02-17 23:35:30|474.02|471.22|474.11|471.31|474.11|471.31|473.93|471.13|0
1645140940000|2022-02-17 23:35:40|474.29|471.49|474.29|471.49|474.29|471.49|474.29|471.49|0
1645140950000|2022-02-17 23:35:50|474.11|471.31|474.29|471.49|474.29|471.49|474.11|471.31|0
1645140960000|2022-02-17 23:36:00|474.11|471.31|474.2|471.4|474.2|471.4|474.11|471.31|0
1645140970000|2022-02-17 23:36:10|474.11|471.31|474.11|471.31|474.11|471.31|473.93|471.13|0
1645140980000|2022-02-17 23:36:20|474.29|471.49|474.29|471.49|474.29|471.49|474.29|471.49|0
1645140990000|2022-02-17 23:36:30|474.11|471.31|474.2|471.4|474.2|471.4|474.11|471.31|0
1645141000000|2022-02-17 23:36:40|474.29|471.49|474.46|471.66|474.46|471.66|474.28|471.48|0
1645141010000|2022-02-17 23:36:50|474.56|471.76|474.64|471.84|474.64|471.84|474.46|471.66|0
1645141030000|2022-02-17 23:37:10|474.46|471.66|474.28|471.48|474.46|471.66|474.28|471.48|0
1645141060000|2022-02-17 23:37:40|474.11|471.31|474.11|471.31|474.11|471.31|474.11|471.31|0
1645141080000|2022-02-17 23:38:00|474.28|471.48|474.64|471.84|474.64|471.84|474.28|471.48|0
1645141090000|2022-02-17 23:38:10|474.82|472.02|474.64|471.84|474.82|472.02|474.64|471.84|0
1645141100000|2022-02-17 23:38:20|474.82|472.02|475|472.2|475|472.2|474.82|472.02|0
1645141110000|2022-02-17 23:38:30|475.17|472.37|475.17|472.37|475.17|472.37|475.17|472.37|0
1645141120000|2022-02-17 23:38:40|475|472.2|474.82|472.02|475|472.2|474.82|472.02|0
1645141130000|2022-02-17 23:38:50|474.91|472.11|474.91|472.11|474.91|472.11|474.91|472.11|0
1645141140000|2022-02-17 23:39:00|474.82|472.02|474.64|471.84|474.82|472.02|474.64|471.84|0
1645141150000|2022-02-17 23:39:10|474.82|472.02|474.82|472.02|474.82|472.02|474.82|472.02|0
1645141160000|2022-02-17 23:39:20|474.73|471.93|474.73|471.93|474.82|472.02|474.73|471.93|0
1645141170000|2022-02-17 23:39:30|474.64|471.84|475|472.2|475|472.2|474.64|471.84|0
1645141180000|2022-02-17 23:39:40|475.17|472.37|475|472.2|475.17|472.37|475|472.2|0
1645141190000|2022-02-17 23:39:50|475.09|472.29|475.09|472.29|475.09|472.29|475.09|472.29|0
1645141200000|2022-02-17 23:40:00|475.17|472.37|474.91|472.11|475.17|472.37|474.91|472.11|0
1645141210000|2022-02-17 23:40:10|474.82|472.02|474.82|472.02|474.82|472.02|474.82|472.02|0
1645141230000|2022-02-17 23:40:30|474.64|471.84|474.64|471.84|474.73|471.93|474.64|471.84|0
1645141250000|2022-02-17 23:40:50|474.82|472.02|474.82|472.02|474.82|472.02|474.82|472.02|0
1645141260000|2022-02-17 23:41:00|474.73|471.93|474.64|471.84|474.82|472.02|474.64|471.84|0
1645141270000|2022-02-17 23:41:10|475|472.2|475.17|472.37|475.17|472.37|475|472.2|0
1645141280000|2022-02-17 23:41:20|475.27|472.47|475.53|472.73|475.53|472.73|475.27|472.47|0
1645141290000|2022-02-17 23:41:30|475.35|472.55|475.53|472.73|475.53|472.73|475.35|472.55|0
1645141300000|2022-02-17 23:41:40|475.44|472.64|475.53|472.73|475.53|472.73|475.44|472.64|0
1645141310000|2022-02-17 23:41:50|475.44|472.64|475|472.2|475.44|472.64|475|472.2|0
1645141320000|2022-02-17 23:42:00|474.91|472.11|474.91|472.11|474.91|472.11|474.91|472.11|0
1645141330000|2022-02-17 23:42:10|474.82|472.02|474.82|472.02|475|472.2|474.82|472.02|0
1645141340000|2022-02-17 23:42:20|474.91|472.11|474.46|471.66|474.91|472.11|474.46|471.66|0
1645141350000|2022-02-17 23:42:30|474.55|471.75|474.64|471.84|474.64|471.84|474.55|471.75|0
1645141360000|2022-02-17 23:42:40|474.46|471.66|474.46|471.66|474.46|471.66|474.46|471.66|0
1645141370000|2022-02-17 23:42:50|474.28|471.48|474.46|471.66|474.46|471.66|474.28|471.48|0
1645141380000|2022-02-17 23:43:00|474.28|471.48|474.28|471.48|474.28|471.48|474.1|471.3|0
1645141390000|2022-02-17 23:43:10|474.1|471.3|474.1|471.3|474.1|471.3|474.1|471.3|0
1645141400000|2022-02-17 23:43:20|473.93|471.13|473.93|471.13|473.93|471.13|473.93|471.13|0
1645141410000|2022-02-17 23:43:30|474.1|471.3|474.1|471.3|474.1|471.3|474.1|471.3|0
1645141420000|2022-02-17 23:43:40|474.02|471.22|474.46|471.66|474.46|471.66|474.02|471.22|0
1645141430000|2022-02-17 23:43:50|474.28|471.48|474.1|471.3|474.28|471.48|473.93|471.13|0
1645141440000|2022-02-17 23:44:00|474.02|471.22|474.02|471.22|474.02|471.22|474.02|471.22|0
1645141450000|2022-02-17 23:44:10|474.1|471.3|474.46|471.66|474.46|471.66|474.1|471.3|0
1645141460000|2022-02-17 23:44:20|474.64|471.84|474.82|472.02|474.82|472.02|474.55|471.75|0
1645141470000|2022-02-17 23:44:30|474.99|472.19|474.99|472.19|474.99|472.19|474.91|472.11|0
1645141480000|2022-02-17 23:44:40|475.17|472.37|475.09|472.29|475.17|472.37|475.09|472.29|0
1645141490000|2022-02-17 23:44:50|475.17|472.37|474.99|472.19|475.17|472.37|474.99|472.19|0
1645141500000|2022-02-17 23:45:00|474.82|472.02|474.64|471.84|474.91|472.11|474.64|471.84|0
1645141510000|2022-02-17 23:45:10|474.28|471.48|474.46|471.66|474.46|471.66|474.28|471.48|0
1645141520000|2022-02-17 23:45:20|474.82|472.02|474.82|472.02|474.82|472.02|474.82|472.02|0
1645141530000|2022-02-17 23:45:30|474.64|471.84|474.91|472.11|474.99|472.19|474.64|471.84|0
1645141540000|2022-02-17 23:45:40|474.99|472.19|475.17|472.37|475.17|472.37|474.99|472.19|0
1645141550000|2022-02-17 23:45:50|474.99|472.19|474.82|472.02|474.99|472.19|474.82|472.02|0
1645141560000|2022-02-17 23:46:00|474.91|472.11|474.82|472.02|474.91|472.11|474.82|472.02|0
1645141570000|2022-02-17 23:46:10|474.99|472.19|474.64|471.84|475.09|472.29|474.64|471.84|0
1645141580000|2022-02-17 23:46:20|474.73|471.93|474.64|471.84|474.73|471.93|474.64|471.84|0
1645141590000|2022-02-17 23:46:30|474.82|472.02|474.91|472.11|474.91|472.11|474.82|472.02|0
1645141600000|2022-02-17 23:46:40|474.82|472.02|474.55|471.75|474.82|472.02|474.55|471.75|0
1645141610000|2022-02-17 23:46:50|474.46|471.66|474.46|471.66|474.46|471.66|474.46|471.66|0
1645141620000|2022-02-17 23:47:00|474.28|471.48|474.28|471.48|474.46|471.66|474.28|471.48|0
1645141630000|2022-02-17 23:47:10|474.37|471.57|474.28|471.48|474.37|471.57|474.28|471.48|0
1645141640000|2022-02-17 23:47:20|474.46|471.66|474.64|471.84|474.64|471.84|474.46|471.66|0
1645141650000|2022-02-17 23:47:30|474.82|472.02|474.64|471.84|474.82|472.02|474.55|471.75|0
1645141670000|2022-02-17 23:47:50|474.46|471.66|474.37|471.57|474.46|471.66|474.28|471.48|0
1645141680000|2022-02-17 23:48:00|474.28|471.48|474.28|471.48|474.28|471.48|474.28|471.48|0
1645141690000|2022-02-17 23:48:10|474.02|471.22|474.1|471.3|474.1|471.3|474.02|471.22|0
1645141700000|2022-02-17 23:48:20|473.93|471.13|473.93|471.13|473.93|471.13|473.93|471.13|0
1645141710000|2022-02-17 23:48:30|474.1|471.3|473.93|471.13|474.1|471.3|473.93|471.13|0
1645141720000|2022-02-17 23:48:40|473.75|470.95|473.75|470.95|473.75|470.95|473.75|470.95|0
1645141730000|2022-02-17 23:48:50|473.66|470.86|473.66|470.86|473.66|470.86|473.57|470.77|0
1645141740000|2022-02-17 23:49:00|473.75|470.95|473.84|471.04|473.93|471.13|473.75|470.95|0
1645141750000|2022-02-17 23:49:10|473.75|470.95|473.66|470.86|473.75|470.95|473.57|470.77|0
1645141760000|2022-02-17 23:49:20|473.75|470.95|473.93|471.13|473.93|471.13|473.75|470.95|0
1645141770000|2022-02-17 23:49:30|473.75|470.95|473.75|470.95|473.75|470.95|473.66|470.86|0
1645141790000|2022-02-17 23:49:50|473.92|471.12|473.92|471.12|473.92|471.12|473.92|471.12|0
1645141800000|2022-02-17 23:50:00|473.84|471.04|473.92|471.12|473.92|471.12|473.84|471.04|0
1645141810000|2022-02-17 23:50:10|473.75|470.95|473.57|470.77|473.75|470.95|473.57|470.77|0
1645141820000|2022-02-17 23:50:20|473.75|470.95|473.75|470.95|473.75|470.95|473.75|470.95|0
1645141830000|2022-02-17 23:50:30|473.57|470.77|473.57|470.77|473.57|470.77|473.57|470.77|0
1645141840000|2022-02-17 23:50:40|473.66|470.86|473.57|470.77|473.75|470.95|473.57|470.77|0
1645141850000|2022-02-17 23:50:50|473.75|470.95|473.92|471.12|473.92|471.12|473.75|470.95|0
1645141860000|2022-02-17 23:51:00|473.75|470.95|473.84|471.04|473.84|471.04|473.75|470.95|0
1645141870000|2022-02-17 23:51:10|473.75|470.95|473.66|470.86|473.75|470.95|473.66|470.86|0
1645141880000|2022-02-17 23:51:20|473.57|470.77|473.48|470.68|473.57|470.77|473.48|470.68|0
1645141890000|2022-02-17 23:51:30|473.57|470.77|474.1|471.3|474.1|471.3|473.57|470.77|0
1645141900000|2022-02-17 23:51:40|474.02|471.22|473.75|470.95|474.02|471.22|473.75|470.95|0
1645141910000|2022-02-17 23:51:50|473.57|470.77|473.84|471.04|473.84|471.04|473.57|470.77|0
1645141920000|2022-02-17 23:52:00|473.75|470.95|473.66|470.86|473.75|470.95|473.66|470.86|0
1645141930000|2022-02-17 23:52:10|473.57|470.77|473.66|470.86|473.66|470.86|473.57|470.77|0
1645141940000|2022-02-17 23:52:20|473.75|470.95|473.75|470.95|473.75|470.95|473.75|470.95|0
1645141950000|2022-02-17 23:52:30|473.66|470.86|473.66|470.86|473.66|470.86|473.66|470.86|0
1645141960000|2022-02-17 23:52:40|473.57|470.77|473.66|470.86|473.66|470.86|473.57|470.77|0
1645141970000|2022-02-17 23:52:50|473.92|471.12|473.75|470.95|473.92|471.12|473.75|470.95|0
1645141980000|2022-02-17 23:53:00|473.84|471.04|473.92|471.12|473.92|471.12|473.84|471.04|0
1645141990000|2022-02-17 23:53:10|473.75|470.95|473.75|470.95|473.75|470.95|473.75|470.95|0
1645142010000|2022-02-17 23:53:30|473.92|471.12|473.92|471.12|473.92|471.12|473.92|471.12|0
1645142020000|2022-02-17 23:53:40|474.1|471.3|474.28|471.48|474.28|471.48|474.1|471.3|0
1645142030000|2022-02-17 23:53:50|474.46|471.66|474.1|471.3|474.46|471.66|474.1|471.3|0
1645142040000|2022-02-17 23:54:00|474.02|471.22|474.28|471.48|474.28|471.48|474.02|471.22|0
1645142050000|2022-02-17 23:54:10|474.46|471.66|474.46|471.66|474.46|471.66|474.46|471.66|0
1645142060000|2022-02-17 23:54:20|474.64|471.84|474.64|471.84|474.64|471.84|474.64|471.84|0
1645142070000|2022-02-17 23:54:30|474.46|471.66|474.46|471.66|474.46|471.66|474.46|471.66|0
1645142080000|2022-02-17 23:54:40|474.73|471.93|474.81|472.01|474.81|472.01|474.64|471.84|0
1645142090000|2022-02-17 23:54:50|474.99|472.19|474.99|472.19|474.99|472.19|474.99|472.19|0
1645142100000|2022-02-17 23:55:00|474.91|472.11|474.81|472.01|474.91|472.11|474.81|472.01|0
1645142120000|2022-02-17 23:55:20|474.91|472.11|474.91|472.11|474.91|472.11|474.91|472.11|0
1645142130000|2022-02-17 23:55:30|474.73|471.93|474.81|472.01|474.81|472.01|474.73|471.93|0
1645142140000|2022-02-17 23:55:40|474.99|472.19|474.99|472.19|474.99|472.19|474.99|472.19|0
1645142160000|2022-02-17 23:56:00|474.91|472.11|474.63|471.83|474.91|472.11|474.63|471.83|0
1645142170000|2022-02-17 23:56:10|474.73|471.93|474.63|471.83|474.73|471.93|474.63|471.83|0
1645142180000|2022-02-17 23:56:20|474.46|471.66|474.46|471.66|474.63|471.83|474.46|471.66|0
1645142190000|2022-02-17 23:56:30|474.28|471.48|474.28|471.48|474.28|471.48|474.28|471.48|0
1645142200000|2022-02-17 23:56:40|474.46|471.66|474.46|471.66|474.46|471.66|474.46|471.66|0
1645142210000|2022-02-17 23:56:50|474.63|471.83|474.46|471.66|474.63|471.83|474.46|471.66|0
1645142220000|2022-02-17 23:57:00|474.55|471.75|474.46|471.66|474.55|471.75|474.46|471.66|0
1645142230000|2022-02-17 23:57:10|474.28|471.48|474.28|471.48|474.28|471.48|474.28|471.48|0
1645142240000|2022-02-17 23:57:20|473.92|471.12|473.92|471.12|474.1|471.3|473.92|471.12|0
1645142260000|2022-02-17 23:57:40|473.74|470.94|473.74|470.94|473.74|470.94|473.74|470.94|0
1645142270000|2022-02-17 23:57:50|473.57|470.77|473.57|470.77|473.57|470.77|473.57|470.77|0
1645142280000|2022-02-17 23:58:00|473.74|470.94|473.74|470.94|473.74|470.94|473.57|470.77|0
1645142290000|2022-02-17 23:58:10|473.92|471.12|474.63|471.83|474.73|471.93|473.92|471.12|0
1645142300000|2022-02-17 23:58:20|474.55|471.75|474.63|471.83|474.81|472.01|474.55|471.75|0
1645142310000|2022-02-17 23:58:30|474.46|471.66|474.37|471.57|474.46|471.66|474.37|471.57|0
1645142320000|2022-02-17 23:58:40|474.46|471.66|474.46|471.66|474.46|471.66|474.46|471.66|0
1645142330000|2022-02-17 23:58:50|474.28|471.48|474.1|471.3|474.28|471.48|474.1|471.3|0
1645142340000|2022-02-17 23:59:00|473.92|471.12|473.92|471.12|473.92|471.12|473.84|471.04|0
1645142350000|2022-02-17 23:59:10|474.01|471.21|474.1|471.3|474.1|471.3|474.01|471.21|0
1645142360000|2022-02-17 23:59:20|474.28|471.48|474.46|471.66|474.46|471.66|474.28|471.48|0
1645142370000|2022-02-17 23:59:30|474.28|471.48|474.19|471.39|474.28|471.48|474.19|471.39|0
1645142380000|2022-02-17 23:59:40|474.28|471.48|474.63|471.83|474.63|471.83|474.28|471.48|0
1645142390000|2022-02-17 23:59:50|474.81|472.01|474.81|472.01|474.81|472.01|474.81|472.01|0
1645142400000|2022-02-18 00:00:00|474.99|472.19|474.63|471.83|474.99|472.19|474.63|471.83|0
1645142410000|2022-02-18 00:00:10|474.19|471.39|474.55|471.75|474.55|471.75|474.19|471.39|0
1645142420000|2022-02-18 00:00:20|474.99|472.19|474.81|472.01|474.99|472.19|474.81|472.01|0
1645142430000|2022-02-18 00:00:30|474.73|471.93|474.99|472.19|475.17|472.37|474.73|471.93|0
1645142440000|2022-02-18 00:00:40|474.37|471.57|474.46|471.66|474.46|471.66|474.37|471.57|0
1645142450000|2022-02-18 00:00:50|474.28|471.48|474.37|471.57|474.37|471.57|474.28|471.48|0
1645142460000|2022-02-18 00:01:00|474.28|471.48|474.99|472.19|474.99|472.19|474.28|471.48|0
1645142470000|2022-02-18 00:01:10|474.63|471.83|474.81|472.01|474.81|472.01|474.63|471.83|0
1645142480000|2022-02-18 00:01:20|474.63|471.83|474.45|471.65|474.63|471.83|474.45|471.65|0
1645142490000|2022-02-18 00:01:30|474.37|471.57|473.92|471.12|474.37|471.57|473.92|471.12|0
1645142500000|2022-02-18 00:01:40|473.74|470.94|473.92|471.12|473.92|471.12|473.74|470.94|0
1645142510000|2022-02-18 00:01:50|473.84|471.04|473.92|471.12|473.92|471.12|473.84|471.04|0
1645142520000|2022-02-18 00:02:00|474.1|471.3|473.92|471.12|474.1|471.3|473.92|471.12|0
1645142530000|2022-02-18 00:02:10|474.28|471.48|473.39|470.59|474.28|471.48|473.39|470.59|0
1645142540000|2022-02-18 00:02:20|473.03|470.23|473.03|470.23|473.03|470.23|473.03|470.23|0
1645142550000|2022-02-18 00:02:30|472.85|470.05|473.03|470.23|473.03|470.23|472.85|470.05|0
1645142560000|2022-02-18 00:02:40|473.12|470.32|473.21|470.41|473.21|470.41|473.12|470.32|0
1645142570000|2022-02-18 00:02:50|473.3|470.5|473.39|470.59|473.56|470.76|473.3|470.5|0
1645142580000|2022-02-18 00:03:00|473.56|470.76|473.56|470.76|473.56|470.76|473.56|470.76|0
1645142590000|2022-02-18 00:03:10|473.48|470.68|473.21|470.41|473.48|470.68|473.21|470.41|0
1645142600000|2022-02-18 00:03:20|473.39|470.59|473.56|470.76|473.56|470.76|473.39|470.59|0
1645142610000|2022-02-18 00:03:30|473.74|470.94|473.56|470.76|473.74|470.94|473.56|470.76|0
1645142620000|2022-02-18 00:03:40|473.39|470.59|473.39|470.59|473.39|470.59|473.21|470.41|0
1645142630000|2022-02-18 00:03:50|473.21|470.41|473.66|470.86|473.66|470.86|473.21|470.41|0
1645142640000|2022-02-18 00:04:00|473.56|470.76|473.74|470.94|473.74|470.94|473.39|470.59|0
1645142650000|2022-02-18 00:04:10|473.56|470.76|473.48|470.68|473.56|470.76|473.48|470.68|0
1645142660000|2022-02-18 00:04:20|473.39|470.59|473.66|470.86|473.66|470.86|473.39|470.59|0
1645142670000|2022-02-18 00:04:30|473.56|470.76|473.56|470.76|473.74|470.94|473.56|470.76|0
1645142680000|2022-02-18 00:04:40|473.66|470.86|473.66|470.86|473.66|470.86|473.66|470.86|0
1645142690000|2022-02-18 00:04:50|473.3|470.5|473.39|470.59|473.39|470.59|473.3|470.5|0
1645142700000|2022-02-18 00:05:00|473.74|470.94|474.01|471.21|474.01|471.21|473.74|470.94|0
1645142710000|2022-02-18 00:05:10|474.1|471.3|474.1|471.3|474.1|471.3|474.1|471.3|0
1645142720000|2022-02-18 00:05:20|474.28|471.48|474.45|471.65|474.45|471.65|474.28|471.48|0
1645142730000|2022-02-18 00:05:30|474.63|471.83|474.63|471.83|474.63|471.83|474.63|471.83|0
1645142740000|2022-02-18 00:05:40|474.45|471.65|474.28|471.48|474.45|471.65|474.28|471.48|0
1645142750000|2022-02-18 00:05:50|474.1|471.3|474.1|471.3|474.1|471.3|474.1|471.3|0
1645142760000|2022-02-18 00:06:00|473.92|471.12|473.74|470.94|473.92|471.12|473.74|470.94|0
1645142770000|2022-02-18 00:06:10|473.92|471.12|473.83|471.03|473.92|471.12|473.83|471.03|0
1645142780000|2022-02-18 00:06:20|474.28|471.48|474.28|471.48|474.28|471.48|474.1|471.3|0
1645142790000|2022-02-18 00:06:30|474.1|471.3|473.92|471.12|474.1|471.3|473.92|471.12|0
1645142800000|2022-02-18 00:06:40|473.83|471.03|474.1|471.3|474.1|471.3|473.83|471.03|0
1645142810000|2022-02-18 00:06:50|474.28|471.48|474.28|471.48|474.28|471.48|474.28|471.48|0
1645142820000|2022-02-18 00:07:00|474.1|471.3|474.1|471.3|474.1|471.3|473.83|471.03|0
1645142830000|2022-02-18 00:07:10|474.01|471.21|474.01|471.21|474.01|471.21|474.01|471.21|0
1645142840000|2022-02-18 00:07:20|474.1|471.3|474.28|471.48|474.28|471.48|474.1|471.3|0
1645142850000|2022-02-18 00:07:30|474.27|471.47|474.1|471.3|474.27|471.47|474.1|471.3|0
1645142860000|2022-02-18 00:07:40|473.92|471.12|473.92|471.12|473.92|471.12|473.83|471.03|0
1645142870000|2022-02-18 00:07:50|474.01|471.21|474.27|471.47|474.27|471.47|474.01|471.21|0
1645142880000|2022-02-18 00:08:00|474.37|471.57|474.1|471.3|474.37|471.57|474.1|471.3|0
1645142890000|2022-02-18 00:08:10|474.27|471.47|473.56|470.76|474.27|471.47|473.56|470.76|0
1645142900000|2022-02-18 00:08:20|473.74|470.94|473.74|470.94|473.74|470.94|473.74|470.94|0
1645142910000|2022-02-18 00:08:30|473.56|470.76|473.56|470.76|473.56|470.76|473.56|470.76|0
1645142920000|2022-02-18 00:08:40|473.74|470.94|473.83|471.03|473.83|471.03|473.66|470.86|0
1645142930000|2022-02-18 00:08:50|473.92|471.12|473.92|471.12|473.92|471.12|473.83|471.03|0
1645142940000|2022-02-18 00:09:00|474.01|471.21|474.27|471.47|474.27|471.47|474.01|471.21|0
1645142950000|2022-02-18 00:09:10|474.45|471.65|474.63|471.83|474.63|471.83|474.45|471.65|0
1645142970000|2022-02-18 00:09:30|474.27|471.47|474.19|471.39|474.27|471.47|474.19|471.39|0
1645142980000|2022-02-18 00:09:40|474.27|471.47|474.1|471.3|474.27|471.47|474.1|471.3|0
1645142990000|2022-02-18 00:09:50|474.01|471.21|473.92|471.12|474.01|471.21|473.83|471.03|0
1645143000000|2022-02-18 00:10:00|474.27|471.47|474.01|471.21|474.27|471.47|474.01|471.21|0
1645143010000|2022-02-18 00:10:10|474.1|471.3|474.1|471.3|474.1|471.3|474.1|471.3|0
1645143020000|2022-02-18 00:10:20|474.19|471.39|474.1|471.3|474.45|471.65|474.1|471.3|0
1645143030000|2022-02-18 00:10:30|473.92|471.12|473.92|471.12|473.92|471.12|473.92|471.12|0
1645143040000|2022-02-18 00:10:40|474.01|471.21|473.92|471.12|474.01|471.21|473.92|471.12|0
1645143050000|2022-02-18 00:10:50|473.83|471.03|473.74|470.94|473.83|471.03|473.74|470.94|0
1645143060000|2022-02-18 00:11:00|473.56|470.76|474.27|471.47|474.27|471.47|473.56|470.76|0
1645143070000|2022-02-18 00:11:10|474.1|471.3|474.19|471.39|474.27|471.47|474.1|471.3|0
1645143080000|2022-02-18 00:11:20|473.74|470.94|473.92|471.12|473.92|471.12|473.74|470.94|0
1645143090000|2022-02-18 00:11:30|474.27|471.47|474.45|471.65|474.45|471.65|474.27|471.47|0
1645143100000|2022-02-18 00:11:40|474.27|471.47|474.19|471.39|474.27|471.47|474.19|471.39|0
1645143110000|2022-02-18 00:11:50|474.1|471.3|473.56|470.76|474.1|471.3|473.56|470.76|0
1645143120000|2022-02-18 00:12:00|473.38|470.58|473.83|471.03|473.83|471.03|473.3|470.5|0
1645143130000|2022-02-18 00:12:10|474.01|471.21|473.92|471.12|474.01|471.21|473.92|471.12|0
1645143140000|2022-02-18 00:12:20|473.74|470.94|473.74|470.94|473.83|471.03|473.74|470.94|0
1645143150000|2022-02-18 00:12:30|473.83|471.03|473.83|471.03|473.83|471.03|473.74|470.94|0
1645143160000|2022-02-18 00:12:40|473.74|470.94|473.92|471.12|473.92|471.12|473.74|470.94|0
1645143170000|2022-02-18 00:12:50|473.83|471.03|473.65|470.85|473.83|471.03|473.56|470.76|0
1645143180000|2022-02-18 00:13:00|473.74|470.94|474.63|471.83|474.63|471.83|473.65|470.85|0
1645143190000|2022-02-18 00:13:10|474.45|471.65|474.45|471.65|474.45|471.65|474.27|471.47|0
1645143200000|2022-02-18 00:13:20|474.81|472.01|474.81|472.01|474.81|472.01|474.63|471.83|0
1645143210000|2022-02-18 00:13:30|474.99|472.19|474.9|472.1|474.99|472.19|474.9|472.1|0
1645143220000|2022-02-18 00:13:40|474.99|472.19|475.26|472.46|475.34|472.54|474.99|472.19|0
1645143230000|2022-02-18 00:13:50|475.34|472.54|475.16|472.36|475.34|472.54|475.16|472.36|0
1645143240000|2022-02-18 00:14:00|475.08|472.28|474.63|471.83|475.08|472.28|474.63|471.83|0
1645143250000|2022-02-18 00:14:10|474.81|472.01|474.72|471.92|474.98|472.18|474.72|471.92|0
1645143260000|2022-02-18 00:14:20|474.63|471.83|474.54|471.74|474.63|471.83|474.27|471.47|0
1645143270000|2022-02-18 00:14:30|474.45|471.65|474.27|471.47|474.45|471.65|474.27|471.47|0
1645143280000|2022-02-18 00:14:40|474.45|471.65|474.27|471.47|474.45|471.65|474.09|471.29|0
1645143290000|2022-02-18 00:14:50|474.45|471.65|474.45|471.65|474.45|471.65|474.27|471.47|0
1645143300000|2022-02-18 00:15:00|474.09|471.29|474.19|471.39|474.19|471.39|474.09|471.29|0
1645143310000|2022-02-18 00:15:10|474.45|471.65|474.54|471.74|474.54|471.74|474.27|471.47|0
1645143320000|2022-02-18 00:15:20|474.81|472.01|474.98|472.18|475.08|472.28|474.81|472.01|0
1645143330000|2022-02-18 00:15:30|475.34|472.54|475.88|473.08|475.88|473.08|475.34|472.54|0
1645143340000|2022-02-18 00:15:40|475.7|472.9|476.23|473.43|476.23|473.43|475.7|472.9|0
1645143350000|2022-02-18 00:15:50|475.97|473.17|475.7|472.9|476.05|473.25|475.7|472.9|0
1645143360000|2022-02-18 00:16:00|475.88|473.08|476.59|473.79|476.59|473.79|475.88|473.08|0
1645143370000|2022-02-18 00:16:10|476.5|473.7|476.59|473.79|476.59|473.79|476.41|473.61|0
1645143380000|2022-02-18 00:16:20|476.77|473.97|477.3|474.5|477.3|474.5|476.77|473.97|0
1645143390000|2022-02-18 00:16:30|477.48|474.68|476.95|474.15|477.48|474.68|476.95|474.15|0
1645143400000|2022-02-18 00:16:40|476.59|473.79|476.59|473.79|476.77|473.97|476.59|473.79|0
1645143410000|2022-02-18 00:16:50|476.41|473.61|476.59|473.79|476.59|473.79|476.41|473.61|0
1645143420000|2022-02-18 00:17:00|476.68|473.88|476.59|473.79|476.77|473.97|476.59|473.79|0
1645143430000|2022-02-18 00:17:10|476.41|473.61|476.77|473.97|476.77|473.97|476.41|473.61|0
1645143440000|2022-02-18 00:17:20|476.59|473.79|476.59|473.79|476.59|473.79|476.41|473.61|0
1645143450000|2022-02-18 00:17:30|476.77|473.97|476.59|473.79|476.77|473.97|476.59|473.79|0
1645143460000|2022-02-18 00:17:40|476.77|473.97|476.86|474.06|476.86|474.06|476.77|473.97|0
1645143470000|2022-02-18 00:17:50|477.12|474.32|476.59|473.79|477.12|474.32|476.59|473.79|0
1645143480000|2022-02-18 00:18:00|476.23|473.43|476.59|473.79|476.59|473.79|476.23|473.43|0
1645143490000|2022-02-18 00:18:10|476.41|473.61|476.41|473.61|476.59|473.79|476.41|473.61|0
1645143500000|2022-02-18 00:18:20|476.32|473.52|476.05|473.25|476.32|473.52|476.05|473.25|0
1645143510000|2022-02-18 00:18:30|475.97|473.17|475.97|473.17|475.97|473.17|475.97|473.17|0
1645143520000|2022-02-18 00:18:40|476.05|473.25|476.05|473.25|476.05|473.25|475.97|473.17|0
1645143530000|2022-02-18 00:18:50|476.15|473.35|475.87|473.07|476.15|473.35|475.87|473.07|0
1645143540000|2022-02-18 00:19:00|475.7|472.9|476.23|473.43|476.23|473.43|475.7|472.9|0
1645143560000|2022-02-18 00:19:20|476.05|473.25|475.87|473.07|476.05|473.25|475.87|473.07|0
1645143570000|2022-02-18 00:19:30|475.79|472.99|475.7|472.9|475.87|473.07|475.7|472.9|0
1645143580000|2022-02-18 00:19:40|475.87|473.07|475.87|473.07|475.87|473.07|475.79|472.99|0
1645143590000|2022-02-18 00:19:50|475.7|472.9|475.7|472.9|475.7|472.9|475.7|472.9|0
1645143600000|2022-02-18 00:20:00|475.87|473.07|476.23|473.43|476.23|473.43|475.87|473.07|0
1645143610000|2022-02-18 00:20:10|476.41|473.61|476.68|473.88|476.68|473.88|476.41|473.61|0
1645143620000|2022-02-18 00:20:20|476.77|473.97|476.94|474.14|476.94|474.14|476.77|473.97|0
1645143630000|2022-02-18 00:20:30|477.12|474.32|476.77|473.97|477.12|474.32|476.77|473.97|0
1645143640000|2022-02-18 00:20:40|476.86|474.06|476.94|474.14|476.94|474.14|476.86|474.06|0
1645143650000|2022-02-18 00:20:50|477.12|474.32|477.12|474.32|477.22|474.42|477.12|474.32|0
1645143660000|2022-02-18 00:21:00|477.3|474.5|477.66|474.86|477.66|474.86|477.3|474.5|0
1645143670000|2022-02-18 00:21:10|477.48|474.68|477.12|474.32|477.48|474.68|477.12|474.32|0
1645143680000|2022-02-18 00:21:20|477.3|474.5|476.59|473.79|477.3|474.5|476.59|473.79|0
1645143690000|2022-02-18 00:21:30|476.94|474.14|477.39|474.59|477.39|474.59|476.94|474.14|0
1645143700000|2022-02-18 00:21:40|477.48|474.68|476.94|474.14|477.48|474.68|476.94|474.14|0
1645143710000|2022-02-18 00:21:50|477.12|474.32|477.3|474.5|477.3|474.5|477.12|474.32|0
1645143720000|2022-02-18 00:22:00|477.48|474.68|477.84|475.04|477.84|475.04|477.48|474.68|0
1645143730000|2022-02-18 00:22:10|477.66|474.86|477.75|474.95|477.84|475.04|477.66|474.86|0
1645143740000|2022-02-18 00:22:20|477.66|474.86|477.48|474.68|477.66|474.86|477.48|474.68|0
1645143750000|2022-02-18 00:22:30|477.66|474.86|477.66|474.86|478.02|475.22|477.66|474.86|0
1645143760000|2022-02-18 00:22:40|477.48|474.68|477.66|474.86|477.66|474.86|477.48|474.68|0
1645143770000|2022-02-18 00:22:50|477.48|474.68|477.48|474.68|477.48|474.68|477.48|474.68|0
1645143780000|2022-02-18 00:23:00|477.66|474.86|478.37|475.57|478.37|475.57|477.66|474.86|0
1645143800000|2022-02-18 00:23:20|478.55|475.75|477.66|474.86|478.55|475.75|477.66|474.86|0
1645143810000|2022-02-18 00:23:30|477.84|475.04|478.02|475.22|478.02|475.22|477.84|475.04|0
1645143820000|2022-02-18 00:23:40|477.84|475.04|477.84|475.04|477.84|475.04|477.66|474.86|0
1645143830000|2022-02-18 00:23:50|477.66|474.86|477.66|474.86|477.84|475.04|477.66|474.86|0
1645143840000|2022-02-18 00:24:00|477.84|475.04|477.84|475.04|478.11|475.31|477.84|475.04|0
1645143850000|2022-02-18 00:24:10|477.75|474.95|477.84|475.04|477.84|475.04|477.75|474.95|0
1645143860000|2022-02-18 00:24:20|478.01|475.21|477.84|475.04|478.01|475.21|477.66|474.86|0
1645143870000|2022-02-18 00:24:30|477.75|474.95|477.75|474.95|477.75|474.95|477.66|474.86|0
1645143880000|2022-02-18 00:24:40|477.84|475.04|477.84|475.04|477.84|475.04|477.84|475.04|0
1645143890000|2022-02-18 00:24:50|477.66|474.86|477.84|475.04|477.84|475.04|477.66|474.86|0
1645143900000|2022-02-18 00:25:00|478.19|475.39|478.01|475.21|478.19|475.39|478.01|475.21|0
1645143910000|2022-02-18 00:25:10|477.84|475.04|478.37|475.57|478.37|475.57|477.84|475.04|0
1645143920000|2022-02-18 00:25:20|478.19|475.39|478.19|475.39|478.37|475.57|478.01|475.21|0
1645143930000|2022-02-18 00:25:30|478.37|475.57|478.19|475.39|478.37|475.57|478.19|475.39|0
1645143940000|2022-02-18 00:25:40|478.01|475.21|477.84|475.04|478.01|475.21|477.84|475.04|0
1645143950000|2022-02-18 00:25:50|477.75|474.95|477.48|474.68|477.75|474.95|477.48|474.68|0
1645143960000|2022-02-18 00:26:00|477.3|474.5|477.39|474.59|477.39|474.59|477.3|474.5|0
1645143970000|2022-02-18 00:26:10|477.3|474.5|477.3|474.5|477.48|474.68|477.3|474.5|0
1645143980000|2022-02-18 00:26:20|477.12|474.32|477.3|474.5|477.3|474.5|477.12|474.32|0
1645143990000|2022-02-18 00:26:30|477.39|474.59|477.39|474.59|477.48|474.68|477.3|474.5|0
1645144000000|2022-02-18 00:26:40|477.3|474.5|477.3|474.5|477.3|474.5|477.12|474.32|0
1645144010000|2022-02-18 00:26:50|477.21|474.41|477.3|474.5|477.3|474.5|477.21|474.41|0
1645144020000|2022-02-18 00:27:00|477.21|474.41|477.3|474.5|477.3|474.5|477.12|474.32|0
1645144030000|2022-02-18 00:27:10|477.48|474.68|477.48|474.68|477.57|474.77|477.48|474.68|0
1645144040000|2022-02-18 00:27:20|477.3|474.5|477.3|474.5|477.3|474.5|477.3|474.5|0
1645144050000|2022-02-18 00:27:30|477.39|474.59|477.12|474.32|477.39|474.59|477.12|474.32|0
1645144060000|2022-02-18 00:27:40|477.3|474.5|477.12|474.32|477.3|474.5|477.12|474.32|0
1645144070000|2022-02-18 00:27:50|476.94|474.14|476.94|474.14|476.94|474.14|476.94|474.14|0
1645144080000|2022-02-18 00:28:00|477.03|474.23|477.03|474.23|477.03|474.23|477.03|474.23|0
1645144090000|2022-02-18 00:28:10|477.12|474.32|477.12|474.32|477.12|474.32|477.03|474.23|0
1645144110000|2022-02-18 00:28:30|476.94|474.14|476.94|474.14|476.94|474.14|476.94|474.14|0
1645144120000|2022-02-18 00:28:40|476.86|474.06|476.94|474.14|476.94|474.14|476.86|474.06|0
1645144130000|2022-02-18 00:28:50|477.21|474.41|477.03|474.23|477.21|474.41|477.03|474.23|0
1645144140000|2022-02-18 00:29:00|476.94|474.14|476.76|473.96|476.94|474.14|476.76|473.96|0
1645144150000|2022-02-18 00:29:10|476.94|474.14|476.76|473.96|476.94|474.14|476.76|473.96|0
1645144160000|2022-02-18 00:29:20|476.86|474.06|476.58|473.78|476.86|474.06|476.41|473.61|0
1645144170000|2022-02-18 00:29:30|476.76|473.96|476.76|473.96|476.76|473.96|476.76|473.96|0
1645144180000|2022-02-18 00:29:40|476.58|473.78|476.58|473.78|476.58|473.78|476.58|473.78|0
1645144190000|2022-02-18 00:29:50|476.94|474.14|476.94|474.14|476.94|474.14|476.94|474.14|0
1645144200000|2022-02-18 00:30:00|477.03|474.23|476.76|473.96|477.03|474.23|476.76|473.96|0
1645144210000|2022-02-18 00:30:10|476.86|474.06|476.32|473.52|476.86|474.06|476.32|473.52|0
1645144220000|2022-02-18 00:30:20|476.41|473.61|476.23|473.43|476.41|473.61|476.23|473.43|0
1645144230000|2022-02-18 00:30:30|476.41|473.61|476.5|473.7|476.5|473.7|476.41|473.61|0
1645144240000|2022-02-18 00:30:40|476.41|473.61|476.41|473.61|476.41|473.61|476.41|473.61|0
1645144250000|2022-02-18 00:30:50|476.58|473.78|476.76|473.96|476.76|473.96|476.58|473.78|0
1645144260000|2022-02-18 00:31:00|476.58|473.78|476.58|473.78|476.58|473.78|476.41|473.61|0
1645144270000|2022-02-18 00:31:10|476.68|473.88|476.58|473.78|476.68|473.88|476.58|473.78|0
1645144280000|2022-02-18 00:31:20|476.76|473.96|476.58|473.78|476.76|473.96|476.58|473.78|0
1645144290000|2022-02-18 00:31:30|476.76|473.96|476.76|473.96|476.76|473.96|476.76|473.96|0
1645144300000|2022-02-18 00:31:40|476.94|474.14|476.94|474.14|476.94|474.14|476.86|474.06|0
1645144310000|2022-02-18 00:31:50|477.21|474.41|477.3|474.5|477.48|474.68|477.21|474.41|0
1645144320000|2022-02-18 00:32:00|477.48|474.68|477.83|475.03|477.83|475.03|477.48|474.68|0
1645144330000|2022-02-18 00:32:10|478.01|475.21|478.19|475.39|478.19|475.39|478.01|475.21|0
1645144340000|2022-02-18 00:32:20|478.01|475.21|477.57|474.77|478.01|475.21|477.57|474.77|0
1645144350000|2022-02-18 00:32:30|477.65|474.85|477.57|474.77|477.65|474.85|477.57|474.77|0
1645144360000|2022-02-18 00:32:40|477.48|474.68|477.48|474.68|477.65|474.85|477.48|474.68|0
1645144370000|2022-02-18 00:32:50|477.12|474.32|476.85|474.05|477.12|474.32|476.85|474.05|0
1645144380000|2022-02-18 00:33:00|476.94|474.14|477.03|474.23|477.03|474.23|476.94|474.14|0
1645144390000|2022-02-18 00:33:10|477.12|474.32|477.48|474.68|477.48|474.68|477.12|474.32|0
1645144400000|2022-02-18 00:33:20|477.39|474.59|477.48|474.68|477.48|474.68|477.39|474.59|0
1645144410000|2022-02-18 00:33:30|477.65|474.85|478.01|475.21|478.01|475.21|477.65|474.85|0
1645144420000|2022-02-18 00:33:40|478.19|475.39|478.01|475.21|478.19|475.39|478.01|475.21|0
1645144430000|2022-02-18 00:33:50|478.1|475.3|477.83|475.03|478.19|475.39|477.83|475.03|0
1645144440000|2022-02-18 00:34:00|477.65|474.85|477.65|474.85|477.65|474.85|477.65|474.85|0
1645144450000|2022-02-18 00:34:10|477.83|475.03|477.48|474.68|477.83|475.03|477.48|474.68|0
1645144460000|2022-02-18 00:34:20|477.57|474.77|477.48|474.68|477.57|474.77|477.48|474.68|0
1645144470000|2022-02-18 00:34:30|477.57|474.77|477.3|474.5|477.57|474.77|477.3|474.5|0
1645144480000|2022-02-18 00:34:40|477.12|474.32|477.3|474.5|477.48|474.68|477.12|474.32|0
1645144490000|2022-02-18 00:34:50|477.21|474.41|477.3|474.5|477.48|474.68|477.21|474.41|0
1645144500000|2022-02-18 00:35:00|477.48|474.68|477.57|474.77|477.65|474.85|477.48|474.68|0
1645144510000|2022-02-18 00:35:10|477.48|474.68|477.65|474.85|477.65|474.85|477.48|474.68|0
1645144520000|2022-02-18 00:35:20|477.83|475.03|477.83|475.03|477.83|475.03|477.83|475.03|0
1645144530000|2022-02-18 00:35:30|478.01|475.21|478.19|475.39|478.19|475.39|478.01|475.21|0
1645144540000|2022-02-18 00:35:40|478.37|475.57|478.37|475.57|478.37|475.57|478.19|475.39|0
1645144550000|2022-02-18 00:35:50|478.55|475.75|478.55|475.75|478.55|475.75|478.55|475.75|0
1645144560000|2022-02-18 00:36:00|478.73|475.93|478.37|475.57|478.73|475.93|478.37|475.57|0
1645144570000|2022-02-18 00:36:10|478.46|475.66|478.37|475.57|478.55|475.75|478.37|475.57|0
1645144580000|2022-02-18 00:36:20|478.19|475.39|478.01|475.21|478.19|475.39|477.93|475.13|0
1645144590000|2022-02-18 00:36:30|478.19|475.39|478.1|475.3|478.19|475.39|478.01|475.21|0
1645144600000|2022-02-18 00:36:40|478.19|475.39|478.01|475.21|478.19|475.39|478.01|475.21|0
1645144610000|2022-02-18 00:36:50|478.19|475.39|478.19|475.39|478.19|475.39|478.19|475.39|0
1645144620000|2022-02-18 00:37:00|478.01|475.21|478.1|475.3|478.19|475.39|478.01|475.21|0
1645144630000|2022-02-18 00:37:10|478.19|475.39|478.01|475.21|478.19|475.39|478.01|475.21|0
1645144640000|2022-02-18 00:37:20|478.19|475.39|478.37|475.57|478.55|475.75|478.19|475.39|0
1645144650000|2022-02-18 00:37:30|478.28|475.48|478.37|475.57|478.37|475.57|478.19|475.39|0
1645144660000|2022-02-18 00:37:40|478.46|475.66|478.46|475.66|478.46|475.66|478.46|475.66|0
1645144670000|2022-02-18 00:37:50|478.55|475.75|479.26|476.46|479.26|476.46|478.55|475.75|0
1645144680000|2022-02-18 00:38:00|478.9|476.1|478.37|475.57|478.9|476.1|478.37|475.57|0
1645144690000|2022-02-18 00:38:10|478.55|475.75|478.73|475.93|478.73|475.93|478.55|475.75|0
1645144700000|2022-02-18 00:38:20|478.55|475.75|478.19|475.39|478.55|475.75|478.19|475.39|0
1645144710000|2022-02-18 00:38:30|478.37|475.57|478.19|475.39|478.37|475.57|478.19|475.39|0
1645144720000|2022-02-18 00:38:40|478.28|475.48|478.28|475.48|478.37|475.57|478.28|475.48|0
1645144730000|2022-02-18 00:38:50|478.37|475.57|478.37|475.57|478.55|475.75|478.37|475.57|0
1645144740000|2022-02-18 00:39:00|478.19|475.39|478.01|475.21|478.19|475.39|477.92|475.12|0
1645144750000|2022-02-18 00:39:10|477.83|475.03|477.75|474.95|477.83|475.03|477.75|474.95|0
1645144760000|2022-02-18 00:39:20|477.65|474.85|477.65|474.85|477.65|474.85|477.57|474.77|0
1645144770000|2022-02-18 00:39:30|477.57|474.77|477.47|474.67|477.65|474.85|477.47|474.67|0
1645144780000|2022-02-18 00:39:40|477.3|474.5|477.3|474.5|477.3|474.5|477.3|474.5|0
1645144790000|2022-02-18 00:39:50|477.47|474.67|477.65|474.85|477.83|475.03|477.47|474.67|0
1645144800000|2022-02-18 00:40:00|478.01|475.21|478.01|475.21|478.01|475.21|478.01|475.21|0
1645144810000|2022-02-18 00:40:10|477.92|475.12|477.83|475.03|477.92|475.12|477.83|475.03|0
1645144820000|2022-02-18 00:40:20|477.65|474.85|478.01|475.21|478.01|475.21|477.47|474.67|0
1645144830000|2022-02-18 00:40:30|477.92|475.12|477.65|474.85|477.92|475.12|477.65|474.85|0
1645144840000|2022-02-18 00:40:40|477.83|475.03|477.83|475.03|477.83|475.03|477.57|474.77|0
1645144850000|2022-02-18 00:40:50|477.65|474.85|477.65|474.85|477.65|474.85|477.65|474.85|0
1645144860000|2022-02-18 00:41:00|477.83|475.03|477.65|474.85|477.83|475.03|477.65|474.85|0
1645144870000|2022-02-18 00:41:10|478.19|475.39|478.19|475.39|478.19|475.39|477.83|475.03|0
1645144880000|2022-02-18 00:41:20|478.37|475.57|478.37|475.57|478.55|475.75|478.37|475.57|0
1645144890000|2022-02-18 00:41:30|478.19|475.39|478.19|475.39|478.19|475.39|478.19|475.39|0
1645144900000|2022-02-18 00:41:40|478.37|475.57|478.28|475.48|478.37|475.57|478.19|475.39|0
1645144910000|2022-02-18 00:41:50|478.19|475.39|478.28|475.48|478.28|475.48|478.19|475.39|0
1645144920000|2022-02-18 00:42:00|478.19|475.39|478.37|475.57|478.37|475.57|478.19|475.39|0
1645144940000|2022-02-18 00:42:20|478.19|475.39|478.19|475.39|478.19|475.39|478.19|475.39|0
1645144950000|2022-02-18 00:42:30|478.37|475.57|478.55|475.75|478.55|475.75|478.37|475.57|0
1645144960000|2022-02-18 00:42:40|478.72|475.92|478.55|475.75|478.72|475.92|478.55|475.75|0
1645144970000|2022-02-18 00:42:50|478.64|475.84|478.55|475.75|478.64|475.84|478.46|475.66|0
1645144980000|2022-02-18 00:43:00|478.46|475.66|478.19|475.39|478.46|475.66|478.01|475.21|0
1645145000000|2022-02-18 00:43:20|478.37|475.57|478.19|475.39|478.37|475.57|478.01|475.21|0
1645145010000|2022-02-18 00:43:30|478.37|475.57|478.37|475.57|478.37|475.57|478.37|475.57|0
1645145020000|2022-02-18 00:43:40|478.55|475.75|478.55|475.75|478.55|475.75|478.55|475.75|0
1645145030000|2022-02-18 00:43:50|478.37|475.57|478.37|475.57|478.37|475.57|478.37|475.57|0
1645145040000|2022-02-18 00:44:00|478.19|475.39|478.1|475.3|478.19|475.39|478.1|475.3|0
1645145050000|2022-02-18 00:44:10|478.01|475.21|478.01|475.21|478.01|475.21|477.83|475.03|0
1645145060000|2022-02-18 00:44:20|477.83|475.03|477.83|475.03|477.83|475.03|477.83|475.03|0
1645145070000|2022-02-18 00:44:30|478.01|475.21|478.01|475.21|478.01|475.21|478.01|475.21|0
1645145080000|2022-02-18 00:44:40|478.19|475.39|478.19|475.39|478.19|475.39|478.01|475.21|0
1645145090000|2022-02-18 00:44:50|478.37|475.57|478.54|475.74|478.54|475.74|478.37|475.57|0
1645145100000|2022-02-18 00:45:00|478.72|475.92|478.54|475.74|478.72|475.92|478.54|475.74|0
1645145110000|2022-02-18 00:45:10|478.72|475.92|478.37|475.57|478.72|475.92|478.37|475.57|0
1645145120000|2022-02-18 00:45:20|478.19|475.39|478.37|475.57|478.37|475.57|478.19|475.39|0
1645145130000|2022-02-18 00:45:30|478.19|475.39|478.28|475.48|478.37|475.57|478.19|475.39|0
1645145140000|2022-02-18 00:45:40|478.19|475.39|478.19|475.39|478.19|475.39|478.01|475.21|0
1645145150000|2022-02-18 00:45:50|478.01|475.21|477.83|475.03|478.19|475.39|477.83|475.03|0
1645145160000|2022-02-18 00:46:00|478.01|475.21|478.1|475.3|478.19|475.39|478.01|475.21|0
1645145170000|2022-02-18 00:46:10|478.19|475.39|478.54|475.74|478.54|475.74|478.19|475.39|0
1645145180000|2022-02-18 00:46:20|478.37|475.57|478.37|475.57|478.37|475.57|478.37|475.57|0
1645145190000|2022-02-18 00:46:30|478.19|475.39|478.19|475.39|478.19|475.39|478.19|475.39|0
1645145200000|2022-02-18 00:46:40|478.01|475.21|478.19|475.39|478.19|475.39|478.01|475.21|0
1645145210000|2022-02-18 00:46:50|478.37|475.57|478.54|475.74|478.54|475.74|478.37|475.57|0
1645145220000|2022-02-18 00:47:00|478.72|475.92|478.9|476.1|478.9|476.1|478.72|475.92|0
1645145230000|2022-02-18 00:47:10|478.82|476.02|478.54|475.74|478.82|476.02|478.54|475.74|0
1645145240000|2022-02-18 00:47:20|478.64|475.84|478.64|475.84|478.64|475.84|478.54|475.74|0
1645145250000|2022-02-18 00:47:30|478.46|475.66|478.72|475.92|478.72|475.92|478.46|475.66|0
1645145260000|2022-02-18 00:47:40|478.54|475.74|478.54|475.74|478.54|475.74|478.54|475.74|0
1645145280000|2022-02-18 00:48:00|478.72|475.92|478.99|476.19|478.99|476.19|478.72|475.92|0
1645145290000|2022-02-18 00:48:10|479.26|476.46|479.8|477|479.8|477|479.26|476.46|0
1645145300000|2022-02-18 00:48:20|479.62|476.82|479.8|477|479.8|477|479.62|476.82|0
1645145310000|2022-02-18 00:48:30|479.62|476.82|479.44|476.64|479.62|476.82|479.44|476.64|0
1645145320000|2022-02-18 00:48:40|479.53|476.73|479.44|476.64|479.53|476.73|479.44|476.64|0
1645145330000|2022-02-18 00:48:50|479.62|476.82|479.8|477|479.8|477|479.62|476.82|0
1645145340000|2022-02-18 00:49:00|479.98|477.18|479.98|477.18|479.98|477.18|479.98|477.18|0
1645145350000|2022-02-18 00:49:10|480.33|477.53|480.51|477.71|480.51|477.71|480.33|477.53|0
1645145360000|2022-02-18 00:49:20|480.69|477.89|480.51|477.71|480.69|477.89|480.51|477.71|0
1645145370000|2022-02-18 00:49:30|480.33|477.53|480.33|477.53|480.33|477.53|480.15|477.35|0
1645145380000|2022-02-18 00:49:40|480.15|477.35|480.15|477.35|480.15|477.35|480.15|477.35|0
1645145390000|2022-02-18 00:49:50|479.98|477.18|480.33|477.53|480.33|477.53|479.98|477.18|0
1645145400000|2022-02-18 00:50:00|480.51|477.71|481.05|478.25|481.05|478.25|480.51|477.71|0
1645145410000|2022-02-18 00:50:10|481.14|478.34|481.14|478.34|481.14|478.34|481.14|478.34|0
1645145420000|2022-02-18 00:50:20|481.05|478.25|481.41|478.61|481.41|478.61|481.05|478.25|0
1645145430000|2022-02-18 00:50:30|481.77|478.97|481.59|478.79|481.77|478.97|481.41|478.61|0
1645145440000|2022-02-18 00:50:40|481.41|478.61|481.41|478.61|481.41|478.61|481.23|478.43|0
1645145450000|2022-02-18 00:50:50|481.32|478.52|481.23|478.43|481.41|478.61|481.05|478.25|0
1645145460000|2022-02-18 00:51:00|481.41|478.61|481.59|478.79|481.77|478.97|481.41|478.61|0
1645145470000|2022-02-18 00:51:10|481.68|478.88|481.59|478.79|481.95|479.15|481.59|478.79|0
1645145480000|2022-02-18 00:51:20|481.77|478.97|481.41|478.61|481.77|478.97|481.41|478.61|0
1645145490000|2022-02-18 00:51:30|481.23|478.43|481.05|478.25|481.41|478.61|481.05|478.25|0
1645145500000|2022-02-18 00:51:40|480.96|478.16|480.87|478.07|481.05|478.25|480.87|478.07|0
1645145510000|2022-02-18 00:51:50|480.69|477.89|479.97|477.17|480.69|477.89|479.97|477.17|0
1645145520000|2022-02-18 00:52:00|480.15|477.35|479.97|477.17|480.15|477.35|479.8|477|0
1645145530000|2022-02-18 00:52:10|479.8|477|479.97|477.17|479.97|477.17|479.8|477|0
1645145550000|2022-02-18 00:52:30|479.89|477.09|479.97|477.17|479.97|477.17|479.89|477.09|0
1645145570000|2022-02-18 00:52:50|479.79|476.99|479.79|476.99|479.79|476.99|479.79|476.99|0
1645145580000|2022-02-18 00:53:00|479.62|476.82|479.26|476.46|479.62|476.82|479.26|476.46|0
1645145590000|2022-02-18 00:53:10|479.44|476.64|479.44|476.64|479.44|476.64|479.44|476.64|0
1645145600000|2022-02-18 00:53:20|479.26|476.46|478.54|475.74|479.26|476.46|478.54|475.74|0
1645145610000|2022-02-18 00:53:30|478.36|475.56|478.36|475.56|478.36|475.56|478.36|475.56|0
1645145620000|2022-02-18 00:53:40|478.18|475.38|478.28|475.48|478.28|475.48|478.18|475.38|0
1645145630000|2022-02-18 00:53:50|477.83|475.03|478.01|475.21|478.01|475.21|477.83|475.03|0
1645145650000|2022-02-18 00:54:10|478.1|475.3|478.36|475.56|478.36|475.56|478.1|475.3|0
1645145660000|2022-02-18 00:54:20|478.18|475.38|478.18|475.38|478.18|475.38|478.01|475.21|0
1645145670000|2022-02-18 00:54:30|478.28|475.48|478.36|475.56|478.36|475.56|478.28|475.48|0
1645145680000|2022-02-18 00:54:40|478.18|475.38|478.18|475.38|478.18|475.38|478.18|475.38|0
1645145690000|2022-02-18 00:54:50|478.01|475.21|477.65|474.85|478.01|475.21|477.65|474.85|0
1645145700000|2022-02-18 00:55:00|478.01|475.21|478.01|475.21|478.01|475.21|477.83|475.03|0
1645145710000|2022-02-18 00:55:10|477.83|475.03|477.83|475.03|477.83|475.03|477.83|475.03|0
1645145720000|2022-02-18 00:55:20|477.65|474.85|477.65|474.85|477.65|474.85|477.65|474.85|0
1645145740000|2022-02-18 00:55:40|477.47|474.67|477.47|474.67|477.47|474.67|477.47|474.67|0
1645145750000|2022-02-18 00:55:50|477.65|474.85|477.65|474.85|477.65|474.85|477.65|474.85|0
1645145760000|2022-02-18 00:56:00|477.47|474.67|477.47|474.67|477.47|474.67|477.47|474.67|0
1645145770000|2022-02-18 00:56:10|477.29|474.49|477.11|474.31|477.29|474.49|477.11|474.31|0
1645145780000|2022-02-18 00:56:20|477.47|474.67|477.29|474.49|477.47|474.67|477.29|474.49|0
1645145790000|2022-02-18 00:56:30|477.47|474.67|477.47|474.67|477.47|474.67|477.29|474.49|0
1645145800000|2022-02-18 00:56:40|477.29|474.49|477.29|474.49|477.29|474.49|477.29|474.49|0
1645145810000|2022-02-18 00:56:50|477.11|474.31|476.93|474.13|477.29|474.49|476.93|474.13|0
1645145820000|2022-02-18 00:57:00|477.11|474.31|477.11|474.31|477.11|474.31|477.11|474.31|0
1645145830000|2022-02-18 00:57:10|477.2|474.4|477.11|474.31|477.2|474.4|477.11|474.31|0
1645145840000|2022-02-18 00:57:20|476.93|474.13|476.58|473.78|476.93|474.13|476.4|473.6|0
1645145850000|2022-02-18 00:57:30|476.75|473.95|476.75|473.95|476.75|473.95|476.75|473.95|0
1645145860000|2022-02-18 00:57:40|476.58|473.78|476.4|473.6|476.58|473.78|476.4|473.6|0
1645145870000|2022-02-18 00:57:50|476.49|473.69|476.49|473.69|476.49|473.69|476.49|473.69|0
1645145880000|2022-02-18 00:58:00|476.4|473.6|476.4|473.6|476.58|473.78|476.4|473.6|0
1645145890000|2022-02-18 00:58:10|476.58|473.78|476.22|473.42|476.58|473.78|476.22|473.42|0
1645145900000|2022-02-18 00:58:20|476.4|473.6|476.58|473.78|476.58|473.78|476.4|473.6|0
1645145910000|2022-02-18 00:58:30|476.4|473.6|476.58|473.78|476.58|473.78|476.4|473.6|0
1645145920000|2022-02-18 00:58:40|476.49|473.69|477.02|474.22|477.02|474.22|476.49|473.69|0
1645145930000|2022-02-18 00:58:50|476.93|474.13|477.02|474.22|477.02|474.22|476.93|474.13|0
1645145940000|2022-02-18 00:59:00|477.11|474.31|477.02|474.22|477.11|474.31|477.02|474.22|0
1645145950000|2022-02-18 00:59:10|477.29|474.49|477.11|474.31|477.29|474.49|477.11|474.31|0
1645145960000|2022-02-18 00:59:20|477.02|474.22|477.02|474.22|477.02|474.22|477.02|474.22|0
1645145970000|2022-02-18 00:59:30|476.93|474.13|476.93|474.13|476.93|474.13|476.93|474.13|0
1645145980000|2022-02-18 00:59:40|476.75|473.95|476.75|473.95|476.75|473.95|476.75|473.95|0
1645146000000|2022-02-18 01:00:00|476.4|473.6|476.67|473.87|476.67|473.87|476.4|473.6|0
1645146010000|2022-02-18 01:00:10|476.57|473.77|476.49|473.69|476.57|473.77|476.4|473.6|0
1645146020000|2022-02-18 01:00:20|476.4|473.6|476.57|473.77|476.57|473.77|476.4|473.6|0
1645146030000|2022-02-18 01:00:30|476.67|473.87|476.57|473.77|476.67|473.87|476.57|473.77|0
1645146040000|2022-02-18 01:00:40|476.49|473.69|476.57|473.77|476.75|473.95|476.49|473.69|0
1645146050000|2022-02-18 01:00:50|476.49|473.69|476.57|473.77|476.57|473.77|476.49|473.69|0
1645146060000|2022-02-18 01:01:00|476.75|473.95|476.4|473.6|476.75|473.95|476.4|473.6|0
1645146070000|2022-02-18 01:01:10|476.04|473.24|475.78|472.98|476.04|473.24|475.78|472.98|0
1645146080000|2022-02-18 01:01:20|474.97|472.17|475.33|472.53|475.33|472.53|474.97|472.17|0
1645146090000|2022-02-18 01:01:30|475.42|472.62|475.33|472.53|475.42|472.62|475.33|472.53|0
1645146100000|2022-02-18 01:01:40|475.5|472.7|475.15|472.35|475.5|472.7|475.15|472.35|0
1645146110000|2022-02-18 01:01:50|475.06|472.26|475.33|472.53|475.33|472.53|475.06|472.26|0
1645146120000|2022-02-18 01:02:00|475.15|472.35|475.15|472.35|475.15|472.35|475.15|472.35|0
1645146130000|2022-02-18 01:02:10|475.33|472.53|475.33|472.53|475.33|472.53|475.33|472.53|0
1645146150000|2022-02-18 01:02:30|475.42|472.62|475.33|472.53|475.42|472.62|475.33|472.53|0
1645146160000|2022-02-18 01:02:40|475.5|472.7|475.5|472.7|475.5|472.7|475.33|472.53|0
1645146170000|2022-02-18 01:02:50|475.33|472.53|475.42|472.62|475.5|472.7|475.33|472.53|0
1645146180000|2022-02-18 01:03:00|475.5|472.7|475.5|472.7|475.5|472.7|475.42|472.62|0
1645146190000|2022-02-18 01:03:10|475.68|472.88|475.5|472.7|475.86|473.06|475.5|472.7|0
1645146200000|2022-02-18 01:03:20|475.6|472.8|475.68|472.88|475.68|472.88|475.5|472.7|0
1645146210000|2022-02-18 01:03:30|475.86|473.06|475.95|473.15|476.04|473.24|475.86|473.06|0
1645146220000|2022-02-18 01:03:40|475.86|473.06|476.04|473.24|476.04|473.24|475.86|473.06|0
1645146230000|2022-02-18 01:03:50|475.86|473.06|475.95|473.15|475.95|473.15|475.86|473.06|0
1645146240000|2022-02-18 01:04:00|476.04|473.24|476.04|473.24|476.04|473.24|476.04|473.24|0
1645146250000|2022-02-18 01:04:10|476.22|473.42|476.22|473.42|476.22|473.42|476.04|473.24|0
1645146260000|2022-02-18 01:04:20|476.31|473.51|476.22|473.42|476.39|473.59|476.22|473.42|0
1645146280000|2022-02-18 01:04:40|475.68|472.88|475.32|472.52|475.68|472.88|475.32|472.52|0
1645146290000|2022-02-18 01:04:50|475.42|472.62|475.24|472.44|475.42|472.62|475.15|472.35|0
1645146300000|2022-02-18 01:05:00|475.32|472.52|475.5|472.7|475.5|472.7|475.32|472.52|0
1645146310000|2022-02-18 01:05:10|475.68|472.88|476.04|473.24|476.04|473.24|475.68|472.88|0
1645146320000|2022-02-18 01:05:20|476.22|473.42|476.13|473.33|476.22|473.42|476.13|473.33|0
1645146330000|2022-02-18 01:05:30|476.22|473.42|476.04|473.24|476.22|473.42|476.04|473.24|0
1645146340000|2022-02-18 01:05:40|475.86|473.06|475.77|472.97|475.86|473.06|475.77|472.97|0
1645146350000|2022-02-18 01:05:50|475.68|472.88|475.68|472.88|475.68|472.88|475.68|472.88|0
1645146360000|2022-02-18 01:06:00|475.86|473.06|475.68|472.88|475.86|473.06|475.68|472.88|0
1645146380000|2022-02-18 01:06:20|475.86|473.06|475.86|473.06|475.86|473.06|475.86|473.06|0
1645146390000|2022-02-18 01:06:30|475.77|472.97|475.5|472.7|475.77|472.97|475.5|472.7|0
1645146400000|2022-02-18 01:06:40|475.6|472.8|475.32|472.52|475.68|472.88|475.32|472.52|0
1645146410000|2022-02-18 01:06:50|475.5|472.7|475.5|472.7|475.5|472.7|475.5|472.7|0
1645146420000|2022-02-18 01:07:00|475.42|472.62|475.15|472.35|475.42|472.62|474.97|472.17|0
1645146430000|2022-02-18 01:07:10|474.97|472.17|475.15|472.35|475.15|472.35|474.97|472.17|0
1645146440000|2022-02-18 01:07:20|474.97|472.17|475.15|472.35|475.15|472.35|474.97|472.17|0
1645146450000|2022-02-18 01:07:30|475.32|472.52|475.32|472.52|475.32|472.52|475.32|472.52|0
1645146460000|2022-02-18 01:07:40|475.5|472.7|475.5|472.7|475.5|472.7|475.5|472.7|0
1645146470000|2022-02-18 01:07:50|475.68|472.88|475.5|472.7|475.68|472.88|475.5|472.7|0
1645146480000|2022-02-18 01:08:00|475.32|472.52|475.68|472.88|475.68|472.88|475.32|472.52|0
1645146490000|2022-02-18 01:08:10|475.5|472.7|475.86|473.06|475.86|473.06|475.5|472.7|0
1645146500000|2022-02-18 01:08:20|476.04|473.24|476.22|473.42|476.22|473.42|476.04|473.24|0
1645146510000|2022-02-18 01:08:30|476.04|473.24|476.04|473.24|476.04|473.24|476.04|473.24|0
1645146520000|2022-02-18 01:08:40|475.86|473.06|476.04|473.24|476.04|473.24|475.77|472.97|0
1645146530000|2022-02-18 01:08:50|476.13|473.33|475.68|472.88|476.13|473.33|475.68|472.88|0
1645146540000|2022-02-18 01:09:00|475.32|472.52|475.68|472.88|475.68|472.88|475.32|472.52|0
1645146550000|2022-02-18 01:09:10|475.86|473.06|475.68|472.88|475.86|473.06|475.68|472.88|0
1645146560000|2022-02-18 01:09:20|475.86|473.06|475.68|472.88|475.86|473.06|475.68|472.88|0
1645146570000|2022-02-18 01:09:30|475.86|473.06|475.68|472.88|475.95|473.15|475.68|472.88|0
1645146580000|2022-02-18 01:09:40|475.77|472.97|475.95|473.15|475.95|473.15|475.68|472.88|0
1645146590000|2022-02-18 01:09:50|476.21|473.41|476.57|473.77|476.57|473.77|476.21|473.41|0
1645146600000|2022-02-18 01:10:00|476.39|473.59|476.57|473.77|476.57|473.77|476.39|473.59|0
1645146610000|2022-02-18 01:10:10|476.93|474.13|476.93|474.13|476.93|474.13|476.93|474.13|0
1645146620000|2022-02-18 01:10:20|477.11|474.31|477.11|474.31|477.11|474.31|477.11|474.31|0
1645146630000|2022-02-18 01:10:30|477.29|474.49|477.46|474.66|477.46|474.66|477.29|474.49|0
1645146640000|2022-02-18 01:10:40|477.29|474.49|477.11|474.31|477.29|474.49|477.11|474.31|0
1645146650000|2022-02-18 01:10:50|476.93|474.13|476.93|474.13|477.02|474.22|476.93|474.13|0
1645146660000|2022-02-18 01:11:00|477.11|474.31|477.56|474.76|477.56|474.76|477.11|474.31|0
1645146670000|2022-02-18 01:11:10|477.64|474.84|477.46|474.66|477.64|474.84|477.46|474.66|0
1645146680000|2022-02-18 01:11:20|477.64|474.84|477.29|474.49|477.64|474.84|477.29|474.49|0
1645146690000|2022-02-18 01:11:30|477.46|474.66|477.28|474.48|477.46|474.66|477.28|474.48|0
1645146700000|2022-02-18 01:11:40|477.38|474.58|477.64|474.84|477.64|474.84|477.38|474.58|0
1645146710000|2022-02-18 01:11:50|477.82|475.02|477.74|474.94|477.82|475.02|477.64|474.84|0
1645146720000|2022-02-18 01:12:00|477.46|474.66|477.56|474.76|477.56|474.76|477.46|474.66|0
1645146730000|2022-02-18 01:12:10|477.64|474.84|477.46|474.66|477.64|474.84|477.46|474.66|0
1645146740000|2022-02-18 01:12:20|477.56|474.76|477.46|474.66|477.64|474.84|477.46|474.66|0
1645146750000|2022-02-18 01:12:30|477.38|474.58|477.38|474.58|477.46|474.66|477.28|474.48|0
1645146760000|2022-02-18 01:12:40|477.28|474.48|477.38|474.58|477.46|474.66|477.28|474.48|0
1645146770000|2022-02-18 01:12:50|477.28|474.48|477.28|474.48|477.28|474.48|477.28|474.48|0
1645146780000|2022-02-18 01:13:00|477.2|474.4|477.02|474.22|477.2|474.4|477.02|474.22|0
1645146790000|2022-02-18 01:13:10|476.93|474.13|476.84|474.04|476.93|474.13|476.84|474.04|0
1645146800000|2022-02-18 01:13:20|476.93|474.13|476.93|474.13|476.93|474.13|476.93|474.13|0
1645146810000|2022-02-18 01:13:30|477.11|474.31|477.56|474.76|477.56|474.76|477.11|474.31|0
1645146820000|2022-02-18 01:13:40|477.64|474.84|477.82|475.02|477.82|475.02|477.64|474.84|0
1645146830000|2022-02-18 01:13:50|477.91|475.11|478|475.2|478|475.2|477.91|475.11|0
1645146840000|2022-02-18 01:14:00|477.91|475.11|477.64|474.84|478|475.2|477.64|474.84|0
1645146850000|2022-02-18 01:14:10|477.73|474.93|477.56|474.76|477.73|474.93|477.46|474.66|0
1645146860000|2022-02-18 01:14:20|477.64|474.84|477.46|474.66|477.64|474.84|477.46|474.66|0
1645146870000|2022-02-18 01:14:30|477.38|474.58|477.28|474.48|477.38|474.58|477.28|474.48|0
1645146880000|2022-02-18 01:14:40|477.38|474.58|477.46|474.66|477.46|474.66|477.38|474.58|0
1645146890000|2022-02-18 01:14:50|477.28|474.48|477.11|474.31|477.46|474.66|477.11|474.31|0
1645146900000|2022-02-18 01:15:00|477.28|474.48|477.11|474.31|477.28|474.48|477.11|474.31|0
1645146910000|2022-02-18 01:15:10|477.2|474.4|477.11|474.31|477.2|474.4|477.11|474.31|0
1645146920000|2022-02-18 01:15:20|476.93|474.13|477.11|474.31|477.11|474.31|476.93|474.13|0
1645146930000|2022-02-18 01:15:30|476.84|474.04|476.75|473.95|476.93|474.13|476.75|473.95|0
1645146940000|2022-02-18 01:15:40|476.93|474.13|476.75|473.95|476.93|474.13|476.75|473.95|0
1645146950000|2022-02-18 01:15:50|476.66|473.86|476.39|473.59|476.75|473.95|476.39|473.59|0
1645146970000|2022-02-18 01:16:10|476.31|473.51|476.31|473.51|476.31|473.51|476.21|473.41|0
1645146980000|2022-02-18 01:16:20|476.39|473.59|476.31|473.51|476.39|473.59|476.31|473.51|0
1645146990000|2022-02-18 01:16:30|476.39|473.59|476.21|473.41|476.39|473.59|476.21|473.41|0
1645147000000|2022-02-18 01:16:40|476.31|473.51|476.31|473.51|476.31|473.51|476.21|473.41|0
1645147010000|2022-02-18 01:16:50|476.21|473.41|476.48|473.68|476.48|473.68|476.21|473.41|0
1645147020000|2022-02-18 01:17:00|476.57|473.77|476.93|474.13|476.93|474.13|476.57|473.77|0
1645147030000|2022-02-18 01:17:10|476.75|473.95|476.93|474.13|476.93|474.13|476.75|473.95|0
1645147040000|2022-02-18 01:17:20|476.84|474.04|476.93|474.13|476.93|474.13|476.75|473.95|0
1645147050000|2022-02-18 01:17:30|476.75|473.95|476.57|473.77|476.75|473.95|476.57|473.77|0
1645147060000|2022-02-18 01:17:40|476.66|473.86|476.75|473.95|476.75|473.95|476.66|473.86|0
1645147070000|2022-02-18 01:17:50|477.02|474.22|477.1|474.3|477.1|474.3|477.02|474.22|0
1645147080000|2022-02-18 01:18:00|477.28|474.48|477.46|474.66|477.46|474.66|477.28|474.48|0
1645147090000|2022-02-18 01:18:10|477.28|474.48|477.64|474.84|477.64|474.84|477.28|474.48|0
1645147100000|2022-02-18 01:18:20|477.46|474.66|477.1|474.3|477.46|474.66|477.1|474.3|0
1645147110000|2022-02-18 01:18:30|476.66|473.86|476.93|474.13|476.93|474.13|476.66|473.86|0
1645147120000|2022-02-18 01:18:40|477.02|474.22|476.93|474.13|477.1|474.3|476.93|474.13|0
1645147130000|2022-02-18 01:18:50|477.1|474.3|477.28|474.48|477.28|474.48|477.1|474.3|0
1645147140000|2022-02-18 01:19:00|477.1|474.3|477.82|475.02|477.82|475.02|477.1|474.3|0
1645147150000|2022-02-18 01:19:10|478|475.2|477.28|474.48|478|475.2|477.2|474.4|0
1645147160000|2022-02-18 01:19:20|477.02|474.22|477.1|474.3|477.1|474.3|477.02|474.22|0
1645147170000|2022-02-18 01:19:30|477.2|474.4|477.1|474.3|477.2|474.4|477.1|474.3|0
1645147190000|2022-02-18 01:19:50|477.28|474.48|477.28|474.48|477.28|474.48|477.28|474.48|0
1645147200000|2022-02-18 01:20:00|477.38|474.58|477.38|474.58|477.38|474.58|477.38|474.58|0
1645147210000|2022-02-18 01:20:10|477.28|474.48|477.46|474.66|477.46|474.66|477.28|474.48|0
1645147220000|2022-02-18 01:20:20|477.38|474.58|476.93|474.13|477.38|474.58|476.93|474.13|0
1645147230000|2022-02-18 01:20:30|476.92|474.12|477.1|474.3|477.1|474.3|476.92|474.12|0
1645147240000|2022-02-18 01:20:40|476.92|474.12|476.92|474.12|476.92|474.12|476.92|474.12|0
1645147250000|2022-02-18 01:20:50|476.75|473.95|476.92|474.12|476.92|474.12|476.75|473.95|0
1645147260000|2022-02-18 01:21:00|477.02|474.22|477.02|474.22|477.02|474.22|476.92|474.12|0
1645147270000|2022-02-18 01:21:10|477.1|474.3|477.28|474.48|477.28|474.48|477.1|474.3|0
1645147280000|2022-02-18 01:21:20|477.2|474.4|476.92|474.12|477.28|474.48|476.92|474.12|0
1645147290000|2022-02-18 01:21:30|477.02|474.22|477.28|474.48|477.28|474.48|477.02|474.22|0
1645147300000|2022-02-18 01:21:40|477.2|474.4|477.1|474.3|477.28|474.48|477.1|474.3|0
1645147310000|2022-02-18 01:21:50|477.2|474.4|477.1|474.3|477.2|474.4|477.1|474.3|0
1645147320000|2022-02-18 01:22:00|476.92|474.12|477.2|474.4|477.2|474.4|476.92|474.12|0
1645147330000|2022-02-18 01:22:10|477.1|474.3|477.1|474.3|477.1|474.3|476.92|474.12|0
1645147340000|2022-02-18 01:22:20|477.28|474.48|477.28|474.48|477.28|474.48|477.28|474.48|0
1645147360000|2022-02-18 01:22:40|477.46|474.66|477.28|474.48|477.46|474.66|477.28|474.48|0
1645147370000|2022-02-18 01:22:50|477.64|474.84|477.82|475.02|477.82|475.02|477.64|474.84|0
1645147380000|2022-02-18 01:23:00|477.64|474.84|477.46|474.66|477.64|474.84|477.46|474.66|0
1645147390000|2022-02-18 01:23:10|477.28|474.48|476.92|474.12|477.28|474.48|476.92|474.12|0
1645147400000|2022-02-18 01:23:20|477.1|474.3|476.75|473.95|477.1|474.3|476.75|473.95|0
1645147410000|2022-02-18 01:23:30|476.92|474.12|476.92|474.12|476.92|474.12|476.92|474.12|0
1645147420000|2022-02-18 01:23:40|477.02|474.22|476.92|474.12|477.1|474.3|476.92|474.12|0
1645147430000|2022-02-18 01:23:50|477.02|474.22|476.92|474.12|477.02|474.22|476.92|474.12|0
1645147440000|2022-02-18 01:24:00|477.02|474.22|477.1|474.3|477.1|474.3|477.02|474.22|0
1645147450000|2022-02-18 01:24:10|476.92|474.12|477.02|474.22|477.02|474.22|476.84|474.04|0
1645147460000|2022-02-18 01:24:20|477.1|474.3|477.1|474.3|477.1|474.3|477.1|474.3|0
1645147470000|2022-02-18 01:24:30|477.02|474.22|477.02|474.22|477.02|474.22|477.02|474.22|0
1645147480000|2022-02-18 01:24:40|477.1|474.3|477.1|474.3|477.1|474.3|477.1|474.3|0
1645147490000|2022-02-18 01:24:50|476.92|474.12|476.84|474.04|476.92|474.12|476.84|474.04|0
1645147500000|2022-02-18 01:25:00|476.92|474.12|476.92|474.12|476.92|474.12|476.92|474.12|0
1645147510000|2022-02-18 01:25:10|476.74|473.94|476.74|473.94|476.74|473.94|476.74|473.94|0
1645147520000|2022-02-18 01:25:20|476.57|473.77|476.57|473.77|476.57|473.77|476.57|473.77|0
1645147530000|2022-02-18 01:25:30|476.48|473.68|476.48|473.68|476.48|473.68|476.48|473.68|0
1645147540000|2022-02-18 01:25:40|476.57|473.77|476.57|473.77|476.57|473.77|476.57|473.77|0
1645147570000|2022-02-18 01:26:10|476.74|473.94|476.74|473.94|476.74|473.94|476.74|473.94|0
1645147580000|2022-02-18 01:26:20|476.66|473.86|476.57|473.77|476.66|473.86|476.57|473.77|0
1645147590000|2022-02-18 01:26:30|476.74|473.94|477.1|474.3|477.1|474.3|476.74|473.94|0
1645147600000|2022-02-18 01:26:40|476.92|474.12|477.1|474.3|477.1|474.3|476.92|474.12|0
1645147610000|2022-02-18 01:26:50|477.02|474.22|477.1|474.3|477.1|474.3|476.92|474.12|0
1645147620000|2022-02-18 01:27:00|477.02|474.22|476.92|474.12|477.02|474.22|476.92|474.12|0
1645147630000|2022-02-18 01:27:10|476.74|473.94|476.92|474.12|476.92|474.12|476.74|473.94|0
1645147640000|2022-02-18 01:27:20|477.28|474.48|477.28|474.48|477.28|474.48|477.28|474.48|0
1645147650000|2022-02-18 01:27:30|477.1|474.3|477.1|474.3|477.1|474.3|477.1|474.3|0
1645147660000|2022-02-18 01:27:40|477.28|474.48|477.46|474.66|477.64|474.84|477.28|474.48|0
1645147670000|2022-02-18 01:27:50|477.64|474.84|477.64|474.84|477.64|474.84|477.64|474.84|0
1645147680000|2022-02-18 01:28:00|477.82|475.02|478.17|475.37|478.17|475.37|477.82|475.02|0
1645147690000|2022-02-18 01:28:10|478.53|475.73|478.17|475.37|478.53|475.73|478.17|475.37|0
1645147700000|2022-02-18 01:28:20|478.27|475.47|478.27|475.47|478.27|475.47|478.27|475.47|0
1645147710000|2022-02-18 01:28:30|478.35|475.55|478.35|475.55|478.35|475.55|478.17|475.37|0
1645147720000|2022-02-18 01:28:40|478.53|475.73|479.07|476.27|479.07|476.27|478.53|475.73|0
1645147730000|2022-02-18 01:28:50|479.43|476.63|479.25|476.45|479.43|476.63|479.25|476.45|0
1645147740000|2022-02-18 01:29:00|479.16|476.36|478.35|475.55|479.25|476.45|478.35|475.55|0
1645147750000|2022-02-18 01:29:10|477.46|474.66|477.64|474.84|477.64|474.84|477.46|474.66|0
1645147760000|2022-02-18 01:29:20|477.55|474.75|477.64|474.84|477.64|474.84|477.46|474.66|0
1645147770000|2022-02-18 01:29:30|477.99|475.19|477.99|475.19|478.71|475.91|477.99|475.19|0
1645147780000|2022-02-18 01:29:40|478.35|475.55|478.35|475.55|478.35|475.55|478.35|475.55|0
1645147790000|2022-02-18 01:29:50|478.27|475.47|478.17|475.37|478.27|475.47|478.17|475.37|0
1645147800000|2022-02-18 01:30:00|478.71|475.91|478.71|475.91|478.71|475.91|478.71|475.91|0
1645147810000|2022-02-18 01:30:10|478.53|475.73|478.89|476.09|479.07|476.27|478.53|475.73|0
1645147820000|2022-02-18 01:30:20|478.8|476|479.25|476.45|479.25|476.45|478.71|475.91|0
1645147840000|2022-02-18 01:30:40|479.07|476.27|479.42|476.62|479.42|476.62|479.07|476.27|0
1645147860000|2022-02-18 01:31:00|479.6|476.8|479.25|476.45|479.6|476.8|479.25|476.45|0
1645147870000|2022-02-18 01:31:10|479.42|476.62|479.52|476.72|479.52|476.72|479.34|476.54|0
1645147880000|2022-02-18 01:31:20|479.6|476.8|479.34|476.54|479.6|476.8|479.34|476.54|0
1645147890000|2022-02-18 01:31:30|479.42|476.62|478.89|476.09|479.42|476.62|478.35|475.55|0
1645147900000|2022-02-18 01:31:40|479.07|476.27|478.71|475.91|479.07|476.27|478.71|475.91|0
1645147910000|2022-02-18 01:31:50|478.53|475.73|477.99|475.19|478.53|475.73|477.99|475.19|0
1645147920000|2022-02-18 01:32:00|477.81|475.01|477.81|475.01|477.81|475.01|477.64|474.84|0
1645147930000|2022-02-18 01:32:10|477.46|474.66|475.32|472.52|477.46|474.66|475.32|472.52|0
1645147940000|2022-02-18 01:32:20|475.85|473.05|474.96|472.16|475.85|473.05|474.96|472.16|0
1645147950000|2022-02-18 01:32:30|473.71|470.91|473.54|470.74|473.71|470.91|473.54|470.74|0
1645147960000|2022-02-18 01:32:40|472.74|469.94|471.94|469.14|472.74|469.94|471.5|468.7|0
1645147970000|2022-02-18 01:32:50|471.85|469.05|470.16|467.36|471.85|469.05|470.16|467.36|0
1645147980000|2022-02-18 01:33:00|469.81|467.01|469.1|466.3|469.81|467.01|469.1|466.3|0
1645147990000|2022-02-18 01:33:10|469.9|467.1|468.75|465.95|469.9|467.1|468.04|465.24|0
1645148000000|2022-02-18 01:33:20|469.63|466.83|467.69|464.89|469.63|466.83|467.69|464.89|0
1645148010000|2022-02-18 01:33:30|467.86|465.06|465.31|462.51|467.86|465.06|465.31|462.51|0
1645148020000|2022-02-18 01:33:40|465.57|462.77|465.04|462.24|465.57|462.77|464.78|461.98|0
1645148030000|2022-02-18 01:33:50|464.51|461.71|465.66|462.86|465.84|463.04|464.51|461.71|0
1645148040000|2022-02-18 01:34:00|465.57|462.77|465.75|462.95|466.28|463.48|465.57|462.77|0
1645148050000|2022-02-18 01:34:10|466.28|463.48|466.63|463.83|466.63|463.83|466.28|463.48|0
1645148060000|2022-02-18 01:34:20|466.9|464.1|466.28|463.48|467.78|464.98|466.28|463.48|0
1645148070000|2022-02-18 01:34:30|466.45|463.65|466.45|463.65|466.45|463.65|466.45|463.65|0
1645148080000|2022-02-18 01:34:40|466.8|464|465.13|462.33|466.8|464|465.13|462.33|0
1645148090000|2022-02-18 01:34:50|465.22|462.42|465.92|463.12|465.92|463.12|465.22|462.42|0
1645148100000|2022-02-18 01:35:00|465.57|462.77|465|462.2|465.75|462.95|464.82|462.02|0
1645148110000|2022-02-18 01:35:10|464.47|461.67|464.64|461.84|464.64|461.84|464.29|461.49|0
1645148120000|2022-02-18 01:35:20|464.82|462.02|464.29|461.49|464.82|462.02|464.11|461.31|0
1645148130000|2022-02-18 01:35:30|464.47|461.67|463.76|460.96|464.56|461.76|463.76|460.96|0
1645148140000|2022-02-18 01:35:40|464.11|461.31|463.68|460.88|464.11|461.31|463.68|460.88|0
1645148150000|2022-02-18 01:35:50|463.76|460.96|464.11|461.31|464.11|461.31|463.06|460.26|0
1645148160000|2022-02-18 01:36:00|463.59|460.79|463.76|460.96|463.76|460.96|463.59|460.79|0
1645148170000|2022-02-18 01:36:10|463.94|461.14|463.76|460.96|463.94|461.14|463.59|460.79|0
1645148180000|2022-02-18 01:36:20|463.94|461.14|463.76|460.96|463.94|461.14|463.76|460.96|0
1645148190000|2022-02-18 01:36:30|463.94|461.14|464.47|461.67|464.47|461.67|463.94|461.14|0
1645148200000|2022-02-18 01:36:40|464.38|461.58|464.29|461.49|464.47|461.67|464.11|461.31|0
1645148210000|2022-02-18 01:36:50|464.47|461.67|464.29|461.49|464.82|462.02|464.29|461.49|0
1645148220000|2022-02-18 01:37:00|464.64|461.84|465|462.2|465|462.2|464.29|461.49|0
1645148230000|2022-02-18 01:37:10|465.35|462.55|465.52|462.72|465.52|462.72|465.35|462.55|0
1645148240000|2022-02-18 01:37:20|466.05|463.25|465.7|462.9|466.05|463.25|465.52|462.72|0
1645148250000|2022-02-18 01:37:30|466.05|463.25|465.7|462.9|466.05|463.25|465.7|462.9|0
1645148270000|2022-02-18 01:37:50|465.44|462.64|465.35|462.55|465.44|462.64|465.17|462.37|0
1645148280000|2022-02-18 01:38:00|465.7|462.9|465.88|463.08|465.88|463.08|465.7|462.9|0
1645148290000|2022-02-18 01:38:10|465.62|462.82|465.88|463.08|465.88|463.08|465.62|462.82|0
1645148300000|2022-02-18 01:38:20|465.97|463.17|465.7|462.9|465.97|463.17|465.7|462.9|0
1645148310000|2022-02-18 01:38:30|465.35|462.55|465.52|462.72|465.52|462.72|465.17|462.37|0
1645148320000|2022-02-18 01:38:40|465.35|462.55|465.35|462.55|465.35|462.55|464.99|462.19|0
1645148330000|2022-02-18 01:38:50|464.99|462.19|464.91|462.11|465.17|462.37|464.91|462.11|0
1645148340000|2022-02-18 01:39:00|464.64|461.84|464.47|461.67|464.64|461.84|464.47|461.67|0
1645148350000|2022-02-18 01:39:10|464.11|461.31|464.29|461.49|464.29|461.49|464.11|461.31|0
1645148360000|2022-02-18 01:39:20|463.94|461.14|464.11|461.31|464.11|461.31|463.94|461.14|0
1645148370000|2022-02-18 01:39:30|463.94|461.14|463.58|460.78|463.94|461.14|463.58|460.78|0
1645148380000|2022-02-18 01:39:40|463.94|461.14|463.76|460.96|464.11|461.31|463.76|460.96|0
1645148390000|2022-02-18 01:39:50|463.58|460.78|462.35|459.55|463.58|460.78|462.35|459.55|0
1645148400000|2022-02-18 01:40:00|462.18|459.38|462|459.2|462.18|459.38|462|459.2|0
1645148410000|2022-02-18 01:40:10|462.27|459.47|461.83|459.03|462.53|459.73|461.83|459.03|0
1645148420000|2022-02-18 01:40:20|461.3|458.5|461.39|458.59|461.57|458.77|461.3|458.5|0
1645148430000|2022-02-18 01:40:30|461.12|458.32|460.95|458.15|461.3|458.5|460.95|458.15|0
1645148440000|2022-02-18 01:40:40|461.12|458.32|461.48|458.68|461.48|458.68|461.12|458.32|0
1645148450000|2022-02-18 01:40:50|461.3|458.5|461.3|458.5|461.47|458.67|461.3|458.5|0
1645148460000|2022-02-18 01:41:00|461.12|458.32|460.95|458.15|461.12|458.32|460.95|458.15|0
1645148470000|2022-02-18 01:41:10|461.12|458.32|461.47|458.67|461.47|458.67|461.12|458.32|0
1645148480000|2022-02-18 01:41:20|461.3|458.5|460.95|458.15|461.3|458.5|460.95|458.15|0
1645148490000|2022-02-18 01:41:30|461.12|458.32|461.12|458.32|461.12|458.32|460.95|458.15|0
1645148500000|2022-02-18 01:41:40|460.95|458.15|461.21|458.41|461.3|458.5|460.95|458.15|0
1645148510000|2022-02-18 01:41:50|461.12|458.32|461.47|458.67|461.47|458.67|461.12|458.32|0
1645148520000|2022-02-18 01:42:00|461.65|458.85|461.65|458.85|461.65|458.85|461.47|458.67|0
1645148530000|2022-02-18 01:42:10|462|459.2|462|459.2|462.18|459.38|461.83|459.03|0
1645148540000|2022-02-18 01:42:20|461.83|459.03|461.83|459.03|461.83|459.03|461.47|458.67|0
1645148550000|2022-02-18 01:42:30|461.65|458.85|461.47|458.67|461.65|458.85|461.47|458.67|0
1645148560000|2022-02-18 01:42:40|461.65|458.85|461.65|458.85|461.83|459.03|461.65|458.85|0
1645148570000|2022-02-18 01:42:50|461.74|458.94|462.09|459.29|462.09|459.29|461.74|458.94|0
1645148580000|2022-02-18 01:43:00|462|459.2|461.65|458.85|462.18|459.38|461.65|458.85|0
1645148590000|2022-02-18 01:43:10|461.83|459.03|461.07|458.27|461.83|459.03|461.07|458.27|0
1645148600000|2022-02-18 01:43:20|461.16|458.36|460.72|457.92|461.16|458.36|460.55|457.75|0
1645148610000|2022-02-18 01:43:30|460.55|457.75|460.55|457.75|460.72|457.92|460.55|457.75|0
1645148620000|2022-02-18 01:43:40|461.12|458.32|461.12|458.32|461.12|458.32|461.12|458.32|0
1645148630000|2022-02-18 01:43:50|460.95|458.15|460.95|458.15|460.95|458.15|460.95|458.15|0
1645148640000|2022-02-18 01:44:00|461.12|458.32|461.47|458.67|461.47|458.67|461.12|458.32|0
1645148650000|2022-02-18 01:44:10|461.3|458.5|461.12|458.32|461.3|458.5|461.12|458.32|0
1645148660000|2022-02-18 01:44:20|461.3|458.5|461.65|458.85|461.65|458.85|461.3|458.5|0
1645148680000|2022-02-18 01:44:40|461.47|458.67|461.39|458.59|461.57|458.77|461.39|458.59|0
1645148690000|2022-02-18 01:44:50|461.3|458.5|461.74|458.94|461.82|459.02|461.3|458.5|0
1645148700000|2022-02-18 01:45:00|461.56|458.76|462.35|459.55|462.35|459.55|461.56|458.76|0
1645148710000|2022-02-18 01:45:10|462.53|459.73|462.53|459.73|462.53|459.73|462.35|459.55|0
1645148720000|2022-02-18 01:45:20|462.7|459.9|463.06|460.26|463.23|460.43|462.7|459.9|0
1645148730000|2022-02-18 01:45:30|463.41|460.61|463.41|460.61|463.5|460.7|463.23|460.43|0
1645148740000|2022-02-18 01:45:40|463.58|460.78|463.67|460.87|463.76|460.96|463.58|460.78|0
1645148750000|2022-02-18 01:45:50|463.94|461.14|463.93|461.13|463.94|461.14|463.76|460.96|0
1645148760000|2022-02-18 01:46:00|463.58|460.78|463.76|460.96|463.76|460.96|463.41|460.61|0
1645148770000|2022-02-18 01:46:10|463.58|460.78|463.58|460.78|463.76|460.96|463.58|460.78|0
1645148780000|2022-02-18 01:46:20|463.5|460.7|463.58|460.78|463.58|460.78|463.41|460.61|0
1645148790000|2022-02-18 01:46:30|463.93|461.13|464.2|461.4|464.2|461.4|463.93|461.13|0
1645148800000|2022-02-18 01:46:40|464.29|461.49|464.11|461.31|464.29|461.49|464.11|461.31|0
1645148810000|2022-02-18 01:46:50|463.93|461.13|463.93|461.13|463.93|461.13|463.93|461.13|0
1645148820000|2022-02-18 01:47:00|464.11|461.31|463.76|460.96|464.11|461.31|463.76|460.96|0
1645148830000|2022-02-18 01:47:10|463.58|460.78|462.88|460.08|463.58|460.78|462.88|460.08|0
1645148840000|2022-02-18 01:47:20|463.05|460.25|463.32|460.52|463.32|460.52|463.05|460.25|0
1645148850000|2022-02-18 01:47:30|463.67|460.87|463.23|460.43|463.67|460.87|463.23|460.43|0
1645148860000|2022-02-18 01:47:40|463.41|460.61|463.41|460.61|463.41|460.61|463.23|460.43|0
1645148870000|2022-02-18 01:47:50|463.23|460.43|463.05|460.25|463.23|460.43|463.05|460.25|0
1645148880000|2022-02-18 01:48:00|462.7|459.9|463.41|460.61|463.41|460.61|462.7|459.9|0
1645148890000|2022-02-18 01:48:10|463.5|460.7|463.58|460.78|463.67|460.87|463.5|460.7|0
1645148910000|2022-02-18 01:48:30|464.11|461.31|464.2|461.4|464.46|461.66|464.11|461.31|0
1645148920000|2022-02-18 01:48:40|464.29|461.49|464.2|461.4|464.29|461.49|464.11|461.31|0
1645148930000|2022-02-18 01:48:50|464.29|461.49|463.93|461.13|464.29|461.49|463.93|461.13|0
1645148940000|2022-02-18 01:49:00|464.11|461.31|464.29|461.49|464.46|461.66|464.11|461.31|0
1645148950000|2022-02-18 01:49:10|464.46|461.66|464.11|461.31|464.46|461.66|464.11|461.31|0
1645148960000|2022-02-18 01:49:20|464.03|461.23|463.23|460.43|464.03|461.23|463.23|460.43|0
1645148970000|2022-02-18 01:49:30|463.05|460.25|463.05|460.25|463.23|460.43|463.05|460.25|0
1645148980000|2022-02-18 01:49:40|462.88|460.08|461.65|458.85|462.88|460.08|461.65|458.85|0
1645148990000|2022-02-18 01:49:50|461.3|458.5|461.65|458.85|461.65|458.85|461.3|458.5|0
1645149000000|2022-02-18 01:50:00|461.82|459.02|461.47|458.67|461.82|459.02|461.47|458.67|0
1645149010000|2022-02-18 01:50:10|460.24|457.44|460.77|457.97|460.77|457.97|460.24|457.44|0
1645149020000|2022-02-18 01:50:20|460.95|458.15|460.95|458.15|461.12|458.32|460.95|458.15|0
1645149030000|2022-02-18 01:50:30|460.86|458.06|461.12|458.32|461.12|458.32|460.86|458.06|0
1645149040000|2022-02-18 01:50:40|461.82|459.02|461.47|458.67|461.82|459.02|461.47|458.67|0
1645149050000|2022-02-18 01:50:50|461.3|458.5|461.82|459.02|461.82|459.02|461.3|458.5|0
1645149060000|2022-02-18 01:51:00|462|459.2|462|459.2|462.35|459.55|462|459.2|0
1645149070000|2022-02-18 01:51:10|461.82|459.02|461.82|459.02|461.82|459.02|461.82|459.02|0
1645149080000|2022-02-18 01:51:20|461.47|458.67|461.65|458.85|461.65|458.85|461.47|458.67|0
1645149090000|2022-02-18 01:51:30|461.47|458.67|461.12|458.32|461.47|458.67|461.12|458.32|0
1645149100000|2022-02-18 01:51:40|460.86|458.06|461.74|458.94|461.74|458.94|460.86|458.06|0
1645149110000|2022-02-18 01:51:50|461.65|458.85|461.3|458.5|461.65|458.85|461.3|458.5|0
1645149120000|2022-02-18 01:52:00|461.47|458.67|461.47|458.67|461.47|458.67|461.47|458.67|0
1645149130000|2022-02-18 01:52:10|461.3|458.5|461.65|458.85|461.65|458.85|461.12|458.32|0
1645149140000|2022-02-18 01:52:20|461.82|459.02|461.47|458.67|461.82|459.02|461.47|458.67|0
1645149150000|2022-02-18 01:52:30|461.3|458.5|460.77|457.97|461.3|458.5|460.77|457.97|0
1645149160000|2022-02-18 01:52:40|460.59|457.79|459.89|457.09|460.59|457.79|459.89|457.09|0
1645149170000|2022-02-18 01:52:50|459.54|456.74|459.02|456.22|459.63|456.83|459.02|456.22|0
1645149180000|2022-02-18 01:53:00|458.84|456.04|458.32|455.52|458.84|456.04|458.32|455.52|0
1645149190000|2022-02-18 01:53:10|458.23|455.43|458.32|455.52|458.32|455.52|458.23|455.43|0
1645149200000|2022-02-18 01:53:20|458.23|455.43|458.32|455.52|458.49|455.69|458.23|455.43|0
1645149210000|2022-02-18 01:53:30|458.14|455.34|457.79|454.99|458.32|455.52|457.79|454.99|0
1645149220000|2022-02-18 01:53:40|457.62|454.82|456.92|454.12|457.62|454.82|456.92|454.12|0
1645149230000|2022-02-18 01:53:50|456.57|453.77|456.22|453.42|456.57|453.77|456.22|453.42|0
1645149240000|2022-02-18 01:54:00|456.57|453.77|456.57|453.77|456.74|453.94|456.57|453.77|0
1645149250000|2022-02-18 01:54:10|456.74|453.94|456.74|453.94|456.74|453.94|456.74|453.94|0
1645149260000|2022-02-18 01:54:20|456.57|453.77|456.39|453.59|456.57|453.77|456.39|453.59|0
1645149270000|2022-02-18 01:54:30|456.49|453.69|456.39|453.59|456.49|453.69|456.39|453.59|0
1645149280000|2022-02-18 01:54:40|456.57|453.77|456.74|453.94|456.74|453.94|456.57|453.77|0
1645149290000|2022-02-18 01:54:50|457.97|455.17|457.97|455.17|458.14|455.34|457.97|455.17|0
1645149300000|2022-02-18 01:55:00|457.36|454.56|457.09|454.29|457.44|454.64|457.09|454.29|0
1645149310000|2022-02-18 01:55:10|457.27|454.47|457.79|454.99|457.97|455.17|457.27|454.47|0
1645149320000|2022-02-18 01:55:20|457.62|454.82|457.44|454.64|457.62|454.82|457.44|454.64|0
1645149330000|2022-02-18 01:55:30|457.62|454.82|457.88|455.08|457.88|455.08|457.62|454.82|0
1645149340000|2022-02-18 01:55:40|457.97|455.17|457.97|455.17|458.06|455.26|457.97|455.17|0
1645149350000|2022-02-18 01:55:50|457.79|454.99|457.97|455.17|457.97|455.17|457.79|454.99|0
1645149360000|2022-02-18 01:56:00|457.88|455.08|457.79|454.99|457.97|455.17|457.79|454.99|0
1645149370000|2022-02-18 01:56:10|457.44|454.64|457.44|454.64|457.62|454.82|457.44|454.64|0
1645149380000|2022-02-18 01:56:20|457.27|454.47|456.57|453.77|457.27|454.47|456.57|453.77|0
1645149390000|2022-02-18 01:56:30|456.74|453.94|457.62|454.82|457.62|454.82|456.74|453.94|0
1645149400000|2022-02-18 01:56:40|457.79|454.99|457.79|454.99|458.06|455.26|457.79|454.99|0
1645149410000|2022-02-18 01:56:50|457.62|454.82|457.79|454.99|457.79|454.99|457.53|454.73|0
1645149420000|2022-02-18 01:57:00|457.62|454.82|457.79|454.99|457.79|454.99|457.62|454.82|0
1645149430000|2022-02-18 01:57:10|457.71|454.91|457.71|454.91|457.79|454.99|457.71|454.91|0
1645149440000|2022-02-18 01:57:20|457.62|454.82|458.14|455.34|458.14|455.34|457.62|454.82|0
1645149450000|2022-02-18 01:57:30|457.97|455.17|457.44|454.64|457.97|455.17|457.44|454.64|0
1645149460000|2022-02-18 01:57:40|457.53|454.73|457.62|454.82|457.79|454.99|457.53|454.73|0
1645149470000|2022-02-18 01:57:50|457.79|454.99|457.79|454.99|457.79|454.99|457.79|454.99|0
1645149480000|2022-02-18 01:58:00|457.09|454.29|457.97|455.17|457.97|455.17|457.09|454.29|0
1645149490000|2022-02-18 01:58:10|457.79|454.99|457.88|455.08|457.88|455.08|457.62|454.82|0
1645149500000|2022-02-18 01:58:20|457.62|454.82|457.62|454.82|457.79|454.99|457.62|454.82|0
1645149510000|2022-02-18 01:58:30|457.79|454.99|457.97|455.17|457.97|455.17|457.79|454.99|0
1645149520000|2022-02-18 01:58:40|457.88|455.08|457.88|455.08|457.88|455.08|457.88|455.08|0
1645149530000|2022-02-18 01:58:50|457.97|455.17|458.84|456.04|458.84|456.04|457.97|455.17|0
1645149540000|2022-02-18 01:59:00|458.49|455.69|458.84|456.04|458.84|456.04|458.49|455.69|0
1645149550000|2022-02-18 01:59:10|459.01|456.21|458.49|455.69|459.01|456.21|458.49|455.69|0
1645149560000|2022-02-18 01:59:20|458.66|455.86|458.49|455.69|458.66|455.86|458.49|455.69|0
1645149570000|2022-02-18 01:59:30|458.84|456.04|459.01|456.21|459.01|456.21|458.66|455.86|0
1645149580000|2022-02-18 01:59:40|459.19|456.39|458.93|456.13|459.19|456.39|458.93|456.13|0
1645149590000|2022-02-18 01:59:50|459.01|456.21|458.66|455.86|459.01|456.21|458.66|455.86|0
1645149600000|2022-02-18 02:00:00|458.31|455.51|458.31|455.51|458.31|455.51|458.23|455.43|0
1645149610000|2022-02-18 02:00:10|458.66|455.86|458.84|456.04|459.01|456.21|458.66|455.86|0
1645149620000|2022-02-18 02:00:20|459.01|456.21|459.01|456.21|459.19|456.39|459.01|456.21|0
1645149630000|2022-02-18 02:00:30|458.84|456.04|458.76|455.96|458.84|456.04|458.76|455.96|0
1645149640000|2022-02-18 02:00:40|458.84|456.04|458.84|456.04|458.93|456.13|458.49|455.69|0
1645149650000|2022-02-18 02:00:50|458.66|455.86|458.31|455.51|458.76|455.96|458.31|455.51|0
1645149660000|2022-02-18 02:01:00|458.49|455.69|457.79|454.99|458.49|455.69|457.79|454.99|0
1645149670000|2022-02-18 02:01:10|458.14|455.34|457.96|455.16|458.14|455.34|457.96|455.16|0
1645149680000|2022-02-18 02:01:20|457.79|454.99|457.61|454.81|457.88|455.08|457.61|454.81|0
1645149690000|2022-02-18 02:01:30|457.44|454.64|457.61|454.81|457.61|454.81|457.44|454.64|0
1645149700000|2022-02-18 02:01:40|457.53|454.73|457.71|454.91|457.71|454.91|457.53|454.73|0
1645149710000|2022-02-18 02:01:50|457.79|454.99|457.79|454.99|457.88|455.08|457.79|454.99|0
1645149720000|2022-02-18 02:02:00|457.88|455.08|457.61|454.81|457.88|455.08|457.61|454.81|0
1645149730000|2022-02-18 02:02:10|458.14|455.34|458.31|455.51|458.31|455.51|458.14|455.34|0
1645149740000|2022-02-18 02:02:20|458.49|455.69|458.66|455.86|458.66|455.86|458.49|455.69|0
1645149750000|2022-02-18 02:02:30|458.49|455.69|458.49|455.69|458.49|455.69|458.31|455.51|0
1645149760000|2022-02-18 02:02:40|458.66|455.86|459.01|456.21|459.01|456.21|458.66|455.86|0
1645149770000|2022-02-18 02:02:50|458.84|456.04|458.84|456.04|459.01|456.21|458.84|456.04|0
1645149780000|2022-02-18 02:03:00|459.01|456.21|458.84|456.04|459.01|456.21|458.84|456.04|0
1645149790000|2022-02-18 02:03:10|458.31|455.51|458.31|455.51|458.49|455.69|458.31|455.51|0
1645149800000|2022-02-18 02:03:20|457.96|455.16|458.49|455.69|458.49|455.69|457.96|455.16|0
1645149810000|2022-02-18 02:03:30|458.4|455.6|458.58|455.78|458.58|455.78|458.31|455.51|0
1645149820000|2022-02-18 02:03:40|458.31|455.51|458.14|455.34|458.4|455.6|458.14|455.34|0
1645149840000|2022-02-18 02:04:00|457.96|455.16|458.05|455.25|458.05|455.25|457.96|455.16|0
1645149850000|2022-02-18 02:04:10|457.88|455.08|457.96|455.16|458.14|455.34|457.88|455.08|0
1645149860000|2022-02-18 02:04:20|457.88|455.08|457.79|454.99|457.88|455.08|457.61|454.81|0
1645149870000|2022-02-18 02:04:30|457.7|454.9|457.09|454.29|457.7|454.9|457.09|454.29|0
1645149880000|2022-02-18 02:04:40|457.18|454.38|457.44|454.64|457.53|454.73|457.18|454.38|0
1645149890000|2022-02-18 02:04:50|457.61|454.81|457.96|455.16|457.96|455.16|457.61|454.81|0
1645149900000|2022-02-18 02:05:00|457.79|454.99|458.14|455.34|458.14|455.34|457.79|454.99|0
1645149910000|2022-02-18 02:05:10|458.31|455.51|458.49|455.69|458.49|455.69|458.31|455.51|0
1645149920000|2022-02-18 02:05:20|458.66|455.86|458.49|455.69|458.66|455.86|458.49|455.69|0
1645149930000|2022-02-18 02:05:30|458.66|455.86|458.66|455.86|458.66|455.86|458.66|455.86|0
1645149940000|2022-02-18 02:05:40|458.84|456.04|458.84|456.04|458.84|456.04|458.84|456.04|0
1645149950000|2022-02-18 02:05:50|458.66|455.86|458.58|455.78|458.66|455.86|458.58|455.78|0
1645149960000|2022-02-18 02:06:00|458.31|455.51|458.49|455.69|458.49|455.69|458.31|455.51|0
1645149970000|2022-02-18 02:06:10|458.58|455.78|458.49|455.69|458.58|455.78|458.49|455.69|0
1645149980000|2022-02-18 02:06:20|458.31|455.51|458.4|455.6|458.4|455.6|458.31|455.51|0
1645149990000|2022-02-18 02:06:30|458.14|455.34|458.14|455.34|458.23|455.43|458.14|455.34|0
1645150000000|2022-02-18 02:06:40|457.79|454.99|458.05|455.25|458.14|455.34|457.79|454.99|0
1645150010000|2022-02-18 02:06:50|457.79|454.99|457.79|454.99|457.96|455.16|457.79|454.99|0
1645150020000|2022-02-18 02:07:00|457.7|454.9|458.14|455.34|458.14|455.34|457.7|454.9|0
1645150030000|2022-02-18 02:07:10|457.96|455.16|457.96|455.16|457.96|455.16|457.79|454.99|0
1645150040000|2022-02-18 02:07:20|458.05|455.25|457.88|455.08|458.05|455.25|457.88|455.08|0
1645150050000|2022-02-18 02:07:30|457.79|454.99|457.53|454.73|457.79|454.99|457.53|454.73|0
1645150060000|2022-02-18 02:07:40|457.61|454.81|457.61|454.81|457.7|454.9|457.61|454.81|0
1645150070000|2022-02-18 02:07:50|457.79|454.99|457.61|454.81|457.79|454.99|457.61|454.81|0
1645150080000|2022-02-18 02:08:00|457.44|454.64|457.61|454.81|457.61|454.81|457.44|454.64|0
1645150090000|2022-02-18 02:08:10|457.44|454.64|458.49|455.69|458.49|455.69|457.44|454.64|0
1645150100000|2022-02-18 02:08:20|458.66|455.86|458.84|456.04|459.01|456.21|458.66|455.86|0
1645150110000|2022-02-18 02:08:30|458.66|455.86|458.66|455.86|458.66|455.86|458.66|455.86|0
1645150120000|2022-02-18 02:08:40|458.84|456.04|459.01|456.21|459.01|456.21|458.84|456.04|0
1645150130000|2022-02-18 02:08:50|458.84|456.04|459.19|456.39|459.19|456.39|458.84|456.04|0
1645150140000|2022-02-18 02:09:00|459.01|456.21|459.01|456.21|459.01|456.21|459.01|456.21|0
1645150160000|2022-02-18 02:09:20|459.28|456.48|459.1|456.3|459.28|456.48|459.1|456.3|0
1645150170000|2022-02-18 02:09:30|459.19|456.39|459.19|456.39|459.28|456.48|459.19|456.39|0
1645150180000|2022-02-18 02:09:40|459.28|456.48|459.71|456.91|459.71|456.91|459.28|456.48|0
1645150190000|2022-02-18 02:09:50|459.89|457.09|460.24|457.44|460.24|457.44|459.89|457.09|0
1645150200000|2022-02-18 02:10:00|460.06|457.26|460.24|457.44|460.24|457.44|460.06|457.26|0
1645150210000|2022-02-18 02:10:10|460.15|457.35|460.24|457.44|460.24|457.44|460.06|457.26|0
1645150220000|2022-02-18 02:10:20|459.89|457.09|459.45|456.65|459.89|457.09|459.45|456.65|0
1645150230000|2022-02-18 02:10:30|459.19|456.39|459.36|456.56|459.36|456.56|459.19|456.39|0
1645150250000|2022-02-18 02:10:50|459.45|456.65|459.36|456.56|459.45|456.65|459.19|456.39|0
1645150260000|2022-02-18 02:11:00|459.19|456.39|459.36|456.56|459.45|456.65|459.19|456.39|0
1645150270000|2022-02-18 02:11:10|459.19|456.39|459.36|456.56|459.36|456.56|459.01|456.21|0
1645150280000|2022-02-18 02:11:20|459.45|456.65|459.45|456.65|459.45|456.65|459.45|456.65|0
1645150290000|2022-02-18 02:11:30|459.36|456.56|459.71|456.91|459.71|456.91|459.36|456.56|0
1645150300000|2022-02-18 02:11:40|459.89|457.09|459.54|456.74|459.89|457.09|459.54|456.74|0
1645150310000|2022-02-18 02:11:50|459.36|456.56|459.1|456.3|459.36|456.56|459.1|456.3|0
1645150320000|2022-02-18 02:12:00|459.19|456.39|458.84|456.04|459.19|456.39|458.84|456.04|0
1645150330000|2022-02-18 02:12:10|458.49|455.69|458.49|455.69|458.49|455.69|458.49|455.69|0
1645150340000|2022-02-18 02:12:20|458.66|455.86|458.84|456.04|458.84|456.04|458.66|455.86|0
1645150350000|2022-02-18 02:12:30|458.66|455.86|459.01|456.21|459.01|456.21|458.66|455.86|0
1645150360000|2022-02-18 02:12:40|459.1|456.3|459.01|456.21|459.1|456.3|459.01|456.21|0
1645150370000|2022-02-18 02:12:50|458.84|456.04|459.19|456.39|459.19|456.39|458.84|456.04|0
1645150380000|2022-02-18 02:13:00|459.01|456.21|459.1|456.3|459.19|456.39|459.01|456.21|0
1645150390000|2022-02-18 02:13:10|459.19|456.39|459.36|456.56|459.54|456.74|459.19|456.39|0
1645150400000|2022-02-18 02:13:20|459.19|456.39|459.18|456.38|459.36|456.56|459.18|456.38|0
1645150410000|2022-02-18 02:13:30|459.28|456.48|459.45|456.65|459.45|456.65|459.28|456.48|0
1645150420000|2022-02-18 02:13:40|459.36|456.56|459.54|456.74|459.54|456.74|459.36|456.56|0
1645150430000|2022-02-18 02:13:50|459.36|456.56|459.01|456.21|459.54|456.74|459.01|456.21|0
1645150440000|2022-02-18 02:14:00|458.93|456.13|458.66|455.86|458.93|456.13|458.66|455.86|0
1645150450000|2022-02-18 02:14:10|459.1|456.3|459.18|456.38|459.18|456.38|459.01|456.21|0
1645150460000|2022-02-18 02:14:20|459.1|456.3|458.83|456.03|459.1|456.3|458.83|456.03|0
1645150470000|2022-02-18 02:14:30|459.01|456.21|459.01|456.21|459.01|456.21|459.01|456.21|0
1645150480000|2022-02-18 02:14:40|458.93|456.13|458.66|455.86|458.93|456.13|458.66|455.86|0
1645150490000|2022-02-18 02:14:50|458.83|456.03|459.01|456.21|459.01|456.21|458.83|456.03|0
1645150500000|2022-02-18 02:15:00|458.83|456.03|458.83|456.03|458.83|456.03|458.83|456.03|0
1645150520000|2022-02-18 02:15:20|458.66|455.86|458.66|455.86|458.66|455.86|458.48|455.68|0
1645150530000|2022-02-18 02:15:30|458.58|455.78|458.83|456.03|458.83|456.03|458.58|455.78|0
1645150540000|2022-02-18 02:15:40|458.75|455.95|458.48|455.68|458.75|455.95|458.48|455.68|0
1645150550000|2022-02-18 02:15:50|458.66|455.86|458.48|455.68|458.66|455.86|458.48|455.68|0
1645150560000|2022-02-18 02:16:00|458.66|455.86|459.01|456.21|459.01|456.21|458.66|455.86|0
1645150570000|2022-02-18 02:16:10|459.36|456.56|458.83|456.03|459.36|456.56|458.83|456.03|0
1645150580000|2022-02-18 02:16:20|458.48|455.68|458.48|455.68|458.48|455.68|458.48|455.68|0
1645150590000|2022-02-18 02:16:30|458.83|456.03|458.66|455.86|458.83|456.03|458.66|455.86|0
1645150600000|2022-02-18 02:16:40|459.01|456.21|458.83|456.03|459.01|456.21|458.83|456.03|0
1645150610000|2022-02-18 02:16:50|459.01|456.21|457.96|455.16|459.01|456.21|457.96|455.16|0
1645150620000|2022-02-18 02:17:00|458.13|455.33|458.31|455.51|458.4|455.6|458.13|455.33|0
1645150630000|2022-02-18 02:17:10|458.48|455.68|458.13|455.33|458.48|455.68|458.13|455.33|0
1645150640000|2022-02-18 02:17:20|458.31|455.51|458.31|455.51|458.31|455.51|458.31|455.51|0
1645150650000|2022-02-18 02:17:30|458.66|455.86|459.01|456.21|459.01|456.21|458.66|455.86|0
1645150660000|2022-02-18 02:17:40|458.83|456.03|458.83|456.03|458.83|456.03|458.83|456.03|0
1645150670000|2022-02-18 02:17:50|459.01|456.21|458.83|456.03|459.18|456.38|458.83|456.03|0
1645150680000|2022-02-18 02:18:00|459.01|456.21|458.31|455.51|459.01|456.21|458.31|455.51|0
1645150690000|2022-02-18 02:18:10|458.13|455.33|458.13|455.33|458.31|455.51|458.13|455.33|0
1645150700000|2022-02-18 02:18:20|458.22|455.42|458.22|455.42|458.22|455.42|458.22|455.42|0
1645150710000|2022-02-18 02:18:30|457.96|455.16|457.96|455.16|457.96|455.16|457.78|454.98|0
1645150720000|2022-02-18 02:18:40|457.78|454.98|457.43|454.63|458.13|455.33|457.43|454.63|0
1645150730000|2022-02-18 02:18:50|457.61|454.81|457.78|454.98|457.78|454.98|457.61|454.81|0
1645150740000|2022-02-18 02:19:00|457.7|454.9|458.13|455.33|458.13|455.33|457.7|454.9|0
1645150750000|2022-02-18 02:19:10|458.31|455.51|457.96|455.16|458.31|455.51|457.96|455.16|0
1645150760000|2022-02-18 02:19:20|457.78|454.98|457.61|454.81|457.78|454.98|457.61|454.81|0
1645150770000|2022-02-18 02:19:30|457.52|454.72|456.91|454.11|457.52|454.72|456.91|454.11|0
1645150780000|2022-02-18 02:19:40|457.26|454.46|457.26|454.46|457.43|454.63|457.26|454.46|0
1645150790000|2022-02-18 02:19:50|457.35|454.55|457.26|454.46|457.35|454.55|457.26|454.46|0
1645150800000|2022-02-18 02:20:00|457.08|454.28|457.43|454.63|457.43|454.63|457.08|454.28|0
1645150810000|2022-02-18 02:20:10|457.61|454.81|457.78|454.98|457.78|454.98|457.43|454.63|0
1645150820000|2022-02-18 02:20:20|457.7|454.9|457.61|454.81|457.7|454.9|457.61|454.81|0
1645150830000|2022-02-18 02:20:30|457.43|454.63|457.26|454.46|457.43|454.63|457.08|454.28|0
1645150840000|2022-02-18 02:20:40|456.91|454.11|456.91|454.11|456.91|454.11|456.91|454.11|0
1645150850000|2022-02-18 02:20:50|456.83|454.03|456.91|454.11|456.91|454.11|456.73|453.93|0
1645150860000|2022-02-18 02:21:00|457|454.2|457.08|454.28|457.08|454.28|457|454.2|0
1645150870000|2022-02-18 02:21:10|457|454.2|457.43|454.63|457.43|454.63|457|454.2|0
1645150880000|2022-02-18 02:21:20|457.26|454.46|457.61|454.81|457.61|454.81|457.26|454.46|0
1645150890000|2022-02-18 02:21:30|457.7|454.9|457.96|455.16|457.96|455.16|457.7|454.9|0
1645150900000|2022-02-18 02:21:40|457.61|454.81|457.61|454.81|457.61|454.81|457.61|454.81|0
1645150910000|2022-02-18 02:21:50|457.78|454.98|457.87|455.07|457.96|455.16|457.7|454.9|0
1645150920000|2022-02-18 02:22:00|457.96|455.16|458.13|455.33|458.13|455.33|457.96|455.16|0
1645150930000|2022-02-18 02:22:10|458.31|455.51|458.13|455.33|458.31|455.51|458.13|455.33|0
1645150940000|2022-02-18 02:22:20|458.22|455.42|457.96|455.16|458.22|455.42|457.96|455.16|0
1645150950000|2022-02-18 02:22:30|457.78|454.98|457.61|454.81|457.78|454.98|457.61|454.81|0
1645150960000|2022-02-18 02:22:40|457.78|454.98|458.13|455.33|458.13|455.33|457.78|454.98|0
1645150970000|2022-02-18 02:22:50|458.05|455.25|458.31|455.51|458.31|455.51|458.05|455.25|0
1645150980000|2022-02-18 02:23:00|458.13|455.33|458.13|455.33|458.13|455.33|458.13|455.33|0
1645150990000|2022-02-18 02:23:10|458.22|455.42|458.13|455.33|458.22|455.42|458.13|455.33|0
1645151000000|2022-02-18 02:23:20|457.96|455.16|457.96|455.16|457.96|455.16|457.96|455.16|0
1645151010000|2022-02-18 02:23:30|458.05|455.25|458.13|455.33|458.13|455.33|458.05|455.25|0
1645151020000|2022-02-18 02:23:40|458.05|455.25|458.05|455.25|458.13|455.33|457.96|455.16|0
1645151030000|2022-02-18 02:23:50|457.96|455.16|457.78|454.98|457.96|455.16|457.61|454.81|0
1645151040000|2022-02-18 02:24:00|457.61|454.81|457.78|454.98|457.78|454.98|457.61|454.81|0
1645151050000|2022-02-18 02:24:10|457.87|455.07|457.96|455.16|457.96|455.16|457.87|455.07|0
1645151060000|2022-02-18 02:24:20|458.05|455.25|457.78|454.98|458.05|455.25|457.7|454.9|0
1645151070000|2022-02-18 02:24:30|457.96|455.16|457.61|454.81|457.96|455.16|457.61|454.81|0
1645151080000|2022-02-18 02:24:40|457.7|454.9|457.7|454.9|457.78|454.98|457.61|454.81|0
1645151090000|2022-02-18 02:24:50|457.78|454.98|457.96|455.16|457.96|455.16|457.78|454.98|0
1645151100000|2022-02-18 02:25:00|457.78|454.98|458.13|455.33|458.13|455.33|457.78|454.98|0
1645151110000|2022-02-18 02:25:10|458.31|455.51|458.05|455.25|458.31|455.51|458.05|455.25|0
1645151120000|2022-02-18 02:25:20|458.13|455.33|458.13|455.33|458.13|455.33|458.05|455.25|0
1645151130000|2022-02-18 02:25:30|457.87|455.07|458.13|455.33|458.13|455.33|457.78|454.98|0
1645151140000|2022-02-18 02:25:40|458.05|455.25|458.13|455.33|458.13|455.33|458.05|455.25|0
1645151150000|2022-02-18 02:25:50|458.31|455.51|458.31|455.51|458.48|455.68|458.31|455.51|0
1645151160000|2022-02-18 02:26:00|458.66|455.86|457.96|455.16|458.66|455.86|457.96|455.16|0
1645151170000|2022-02-18 02:26:10|457.43|454.63|457.7|454.9|457.78|454.98|457.43|454.63|0
1645151180000|2022-02-18 02:26:20|457.61|454.81|458.48|455.68|458.48|455.68|457.61|454.81|0
1645151190000|2022-02-18 02:26:30|458.31|455.51|458.13|455.33|458.31|455.51|458.13|455.33|0
1645151200000|2022-02-18 02:26:40|458.31|455.51|458.48|455.68|458.48|455.68|458.31|455.51|0
1645151210000|2022-02-18 02:26:50|458.57|455.77|458.57|455.77|458.57|455.77|458.57|455.77|0
1645151220000|2022-02-18 02:27:00|458.48|455.68|458.75|455.95|458.83|456.03|458.48|455.68|0
1645151230000|2022-02-18 02:27:10|458.83|456.03|459.36|456.56|459.36|456.56|458.83|456.03|0
1645151240000|2022-02-18 02:27:20|459.53|456.73|459.53|456.73|459.53|456.73|459.36|456.56|0
1645151250000|2022-02-18 02:27:30|459.36|456.56|459.53|456.73|459.53|456.73|459.36|456.56|0
1645151260000|2022-02-18 02:27:40|459.36|456.56|459.36|456.56|459.53|456.73|459.36|456.56|0
1645151270000|2022-02-18 02:27:50|459.18|456.38|459.18|456.38|459.18|456.38|459.18|456.38|0
1645151280000|2022-02-18 02:28:00|459.62|456.82|459.18|456.38|459.71|456.91|459.18|456.38|0
1645151290000|2022-02-18 02:28:10|459.36|456.56|459.45|456.65|459.45|456.65|459.36|456.56|0
1645151300000|2022-02-18 02:28:20|459.36|456.56|459.45|456.65|459.53|456.73|459.36|456.56|0
1645151310000|2022-02-18 02:28:30|459.36|456.56|459.36|456.56|459.36|456.56|459.36|456.56|0
1645151320000|2022-02-18 02:28:40|459.45|456.65|459.35|456.55|459.45|456.65|459.35|456.55|0
1645151330000|2022-02-18 02:28:50|459.53|456.73|459.45|456.65|459.53|456.73|459.35|456.55|0
1645151340000|2022-02-18 02:29:00|459.35|456.55|459.97|457.17|460.23|457.43|459.35|456.55|0
1645151350000|2022-02-18 02:29:10|459.88|457.08|459.88|457.08|460.06|457.26|459.88|457.08|0
1645151360000|2022-02-18 02:29:20|459.8|457|460.06|457.26|460.06|457.26|459.8|457|0
1645151370000|2022-02-18 02:29:30|459.88|457.08|460.23|457.43|460.23|457.43|459.88|457.08|0
1645151380000|2022-02-18 02:29:40|460.06|457.26|460.06|457.26|460.06|457.26|460.06|457.26|0
1645151390000|2022-02-18 02:29:50|459.97|457.17|459.97|457.17|460.06|457.26|459.97|457.17|0
1645151400000|2022-02-18 02:30:00|460.06|457.26|459.88|457.08|460.06|457.26|459.88|457.08|0
1645151410000|2022-02-18 02:30:10|459.7|456.9|459.88|457.08|459.88|457.08|459.7|456.9|0
1645151420000|2022-02-18 02:30:20|459.53|456.73|459.45|456.65|459.53|456.73|459.45|456.65|0
1645151430000|2022-02-18 02:30:30|459.35|456.55|459.62|456.82|459.62|456.82|459.35|456.55|0
1645151440000|2022-02-18 02:30:40|459.35|456.55|459.18|456.38|459.35|456.55|459.18|456.38|0
1645151450000|2022-02-18 02:30:50|459|456.2|459.7|456.9|459.7|456.9|459|456.2|0
1645151460000|2022-02-18 02:31:00|459.35|456.55|459.35|456.55|459.53|456.73|459.35|456.55|0
1645151470000|2022-02-18 02:31:10|459.18|456.38|459.18|456.38|459.35|456.55|459.1|456.3|0
1645151480000|2022-02-18 02:31:20|459.1|456.3|459.18|456.38|459.18|456.38|459.09|456.29|0
1645151490000|2022-02-18 02:31:30|459.35|456.55|459.35|456.55|459.35|456.55|459.18|456.38|0
1645151500000|2022-02-18 02:31:40|459.45|456.65|459.53|456.73|459.53|456.73|459.45|456.65|0
1645151520000|2022-02-18 02:32:00|459.35|456.55|459.35|456.55|459.44|456.64|459.35|456.55|0
1645151540000|2022-02-18 02:32:20|459.18|456.38|459|456.2|459.18|456.38|459|456.2|0
1645151560000|2022-02-18 02:32:40|458.92|456.12|459|456.2|459|456.2|458.83|456.03|0
1645151570000|2022-02-18 02:32:50|458.83|456.03|458.83|456.03|459|456.2|458.83|456.03|0
1645151580000|2022-02-18 02:33:00|459|456.2|458.83|456.03|459|456.2|458.83|456.03|0
1645151590000|2022-02-18 02:33:10|459|456.2|459.35|456.55|459.35|456.55|459|456.2|0
1645151600000|2022-02-18 02:33:20|459.27|456.47|459.18|456.38|459.27|456.47|459.18|456.38|0
1645151610000|2022-02-18 02:33:30|459.27|456.47|459.35|456.55|459.35|456.55|459.18|456.38|0
1645151620000|2022-02-18 02:33:40|459.44|456.64|459.27|456.47|459.44|456.64|459.27|456.47|0
1645151630000|2022-02-18 02:33:50|459.35|456.55|459.27|456.47|459.35|456.55|459.27|456.47|0
1645151640000|2022-02-18 02:34:00|459.35|456.55|459.18|456.38|459.35|456.55|459.18|456.38|0
1645151660000|2022-02-18 02:34:20|459.35|456.55|459.18|456.38|459.53|456.73|459.18|456.38|0
1645151670000|2022-02-18 02:34:30|459|456.2|459.27|456.47|459.27|456.47|459|456.2|0
1645151680000|2022-02-18 02:34:40|459.18|456.38|459.18|456.38|459.18|456.38|459.18|456.38|0
1645151690000|2022-02-18 02:34:50|459.35|456.55|459.53|456.73|459.53|456.73|459.35|456.55|0
1645151700000|2022-02-18 02:35:00|459.44|456.64|459.88|457.08|459.88|457.08|459.44|456.64|0
1645151710000|2022-02-18 02:35:10|460.05|457.25|460.05|457.25|460.05|457.25|459.97|457.17|0
1645151720000|2022-02-18 02:35:20|460.32|457.52|460.32|457.52|460.4|457.6|460.05|457.25|0
1645151730000|2022-02-18 02:35:30|460.4|457.6|460.75|457.95|460.75|457.95|460.4|457.6|0
1645151740000|2022-02-18 02:35:40|460.67|457.87|460.67|457.87|460.67|457.87|460.67|457.87|0
1645151750000|2022-02-18 02:35:50|460.58|457.78|460.58|457.78|460.58|457.78|460.58|457.78|0
1645151760000|2022-02-18 02:36:00|460.23|457.43|460.4|457.6|460.4|457.6|460.23|457.43|0
1645151770000|2022-02-18 02:36:10|460.23|457.43|460.58|457.78|460.58|457.78|460.23|457.43|0
1645151780000|2022-02-18 02:36:20|460.75|457.95|460.5|457.7|460.75|457.95|460.5|457.7|0
1645151790000|2022-02-18 02:36:30|460.67|457.87|460.23|457.43|460.67|457.87|460.23|457.43|0
1645151800000|2022-02-18 02:36:40|460.32|457.52|460.4|457.6|460.4|457.6|460.05|457.25|0
1645151810000|2022-02-18 02:36:50|460.23|457.43|460.23|457.43|460.23|457.43|460.23|457.43|0
1645151820000|2022-02-18 02:37:00|460.4|457.6|460.4|457.6|460.4|457.6|460.4|457.6|0
1645151830000|2022-02-18 02:37:10|460.23|457.43|460.23|457.43|460.23|457.43|460.05|457.25|0
1645151840000|2022-02-18 02:37:20|460.32|457.52|460.23|457.43|460.32|457.52|460.23|457.43|0
1645151850000|2022-02-18 02:37:30|460.4|457.6|460.4|457.6|460.4|457.6|460.32|457.52|0
1645151860000|2022-02-18 02:37:40|460.32|457.52|460.05|457.25|460.32|457.52|460.05|457.25|0
1645151870000|2022-02-18 02:37:50|460.14|457.34|460.05|457.25|460.14|457.34|460.05|457.25|0
1645151880000|2022-02-18 02:38:00|459.88|457.08|459.88|457.08|459.88|457.08|459.79|456.99|0
1645151890000|2022-02-18 02:38:10|460.05|457.25|460.05|457.25|460.05|457.25|460.05|457.25|0
1645151900000|2022-02-18 02:38:20|460.23|457.43|460.23|457.43|460.23|457.43|460.23|457.43|0
1645151910000|2022-02-18 02:38:30|460.14|457.34|460.14|457.34|460.23|457.43|460.14|457.34|0
1645151920000|2022-02-18 02:38:40|460.23|457.43|460.23|457.43|460.23|457.43|460.23|457.43|0
1645151930000|2022-02-18 02:38:50|460.4|457.6|460.4|457.6|460.4|457.6|460.4|457.6|0
1645151940000|2022-02-18 02:39:00|460.05|457.25|460.23|457.43|460.23|457.43|460.05|457.25|0
1645151950000|2022-02-18 02:39:10|460.05|457.25|460.23|457.43|460.32|457.52|460.05|457.25|0
1645151960000|2022-02-18 02:39:20|460.14|457.34|460.4|457.6|460.4|457.6|460.14|457.34|0
1645151970000|2022-02-18 02:39:30|460.23|457.43|460.4|457.6|460.4|457.6|460.23|457.43|0
1645151980000|2022-02-18 02:39:40|460.23|457.43|460.23|457.43|460.32|457.52|460.23|457.43|0
1645151990000|2022-02-18 02:39:50|460.14|457.34|461.28|458.48|461.28|458.48|459.88|457.08|0
1645152000000|2022-02-18 02:40:00|461.46|458.66|461.46|458.66|461.46|458.66|461.28|458.48|0
1645152010000|2022-02-18 02:40:10|461.63|458.83|461.63|458.83|461.63|458.83|461.63|458.83|0
1645152020000|2022-02-18 02:40:20|462.16|459.36|461.98|459.18|462.16|459.36|461.98|459.18|0
1645152030000|2022-02-18 02:40:30|462.16|459.36|462.33|459.53|462.33|459.53|462.16|459.36|0
1645152040000|2022-02-18 02:40:40|462.16|459.36|462.16|459.36|462.16|459.36|461.98|459.18|0
1645152050000|2022-02-18 02:40:50|461.98|459.18|462.33|459.53|462.33|459.53|461.98|459.18|0
1645152060000|2022-02-18 02:41:00|462.16|459.36|462.33|459.53|462.33|459.53|462.16|459.36|0
1645152070000|2022-02-18 02:41:10|462.51|459.71|462.51|459.71|462.51|459.71|462.51|459.71|0
1645152080000|2022-02-18 02:41:20|462.33|459.53|462.33|459.53|462.33|459.53|462.16|459.36|0
1645152090000|2022-02-18 02:41:30|462.16|459.36|461.98|459.18|462.16|459.36|461.98|459.18|0
1645152100000|2022-02-18 02:41:40|461.81|459.01|461.81|459.01|461.81|459.01|461.81|459.01|0
1645152110000|2022-02-18 02:41:50|461.63|458.83|462.16|459.36|462.16|459.36|461.63|458.83|0
1645152130000|2022-02-18 02:42:10|461.98|459.18|461.98|459.18|461.98|459.18|461.98|459.18|0
1645152140000|2022-02-18 02:42:20|462.16|459.36|462.16|459.36|462.25|459.45|462.16|459.36|0
1645152150000|2022-02-18 02:42:30|462.25|459.45|462.25|459.45|462.25|459.45|462.25|459.45|0
1645152160000|2022-02-18 02:42:40|462.33|459.53|462.16|459.36|462.33|459.53|462.16|459.36|0
1645152170000|2022-02-18 02:42:50|461.98|459.18|462.33|459.53|462.33|459.53|461.98|459.18|0
1645152180000|2022-02-18 02:43:00|462.51|459.71|462.51|459.71|462.51|459.71|462.51|459.71|0
1645152190000|2022-02-18 02:43:10|462.33|459.53|462.33|459.53|462.33|459.53|462.33|459.53|0
1645152200000|2022-02-18 02:43:20|461.98|459.18|461.98|459.18|461.98|459.18|461.98|459.18|0
1645152210000|2022-02-18 02:43:30|462.16|459.36|462.16|459.36|462.16|459.36|461.98|459.18|0
1645152220000|2022-02-18 02:43:40|462.07|459.27|461.28|458.48|462.07|459.27|461.28|458.48|0
1645152230000|2022-02-18 02:43:50|461.1|458.3|461.1|458.3|461.1|458.3|461.1|458.3|0
1645152240000|2022-02-18 02:44:00|461.28|458.48|460.75|457.95|461.28|458.48|460.75|457.95|0
1645152250000|2022-02-18 02:44:10|460.58|457.78|460.58|457.78|460.58|457.78|460.58|457.78|0
1645152260000|2022-02-18 02:44:20|460.4|457.6|460.4|457.6|460.4|457.6|460.4|457.6|0
1645152270000|2022-02-18 02:44:30|460.58|457.78|460.58|457.78|460.58|457.78|460.58|457.78|0
1645152280000|2022-02-18 02:44:40|460.4|457.6|460.4|457.6|460.4|457.6|460.4|457.6|0
1645152290000|2022-02-18 02:44:50|460.75|457.95|460.58|457.78|460.75|457.95|460.58|457.78|0
1645152310000|2022-02-18 02:45:10|460.67|457.87|460.58|457.78|460.67|457.87|460.58|457.78|0
1645152330000|2022-02-18 02:45:30|460.4|457.6|460.4|457.6|460.4|457.6|460.4|457.6|0
1645152340000|2022-02-18 02:45:40|460.58|457.78|460.58|457.78|460.58|457.78|460.58|457.78|0
1645152350000|2022-02-18 02:45:50|460.75|457.95|460.58|457.78|460.75|457.95|460.58|457.78|0
1645152360000|2022-02-18 02:46:00|460.75|457.95|460.58|457.78|460.75|457.95|460.58|457.78|0
1645152370000|2022-02-18 02:46:10|460.67|457.87|460.58|457.78|460.67|457.87|460.4|457.6|0
1645152380000|2022-02-18 02:46:20|460.4|457.6|460.58|457.78|460.58|457.78|460.4|457.6|0
1645152390000|2022-02-18 02:46:30|460.49|457.69|460.4|457.6|460.49|457.69|460.4|457.6|0
1645152400000|2022-02-18 02:46:40|460.75|457.95|460.58|457.78|460.75|457.95|460.58|457.78|0
1645152410000|2022-02-18 02:46:50|460.4|457.6|460.23|457.43|460.4|457.6|460.23|457.43|0
1645152420000|2022-02-18 02:47:00|460.4|457.6|460.23|457.43|460.4|457.6|460.23|457.43|0
1645152430000|2022-02-18 02:47:10|460.22|457.42|460.22|457.42|460.22|457.42|460.22|457.42|0
1645152460000|2022-02-18 02:47:40|460.4|457.6|460.58|457.78|460.58|457.78|460.4|457.6|0
1645152470000|2022-02-18 02:47:50|460.67|457.87|460.75|457.95|460.75|457.95|460.67|457.87|0
1645152480000|2022-02-18 02:48:00|460.49|457.69|460.84|458.04|460.84|458.04|460.49|457.69|0
1645152490000|2022-02-18 02:48:10|460.75|457.95|460.93|458.13|460.93|458.13|460.75|457.95|0
1645152510000|2022-02-18 02:48:30|460.75|457.95|460.93|458.13|460.93|458.13|460.75|457.95|0
1645152520000|2022-02-18 02:48:40|461.1|458.3|460.93|458.13|461.1|458.3|460.93|458.13|0
1645152530000|2022-02-18 02:48:50|460.75|457.95|460.93|458.13|460.93|458.13|460.75|457.95|0
1645152540000|2022-02-18 02:49:00|460.75|457.95|460.93|458.13|460.93|458.13|460.75|457.95|0
1645152550000|2022-02-18 02:49:10|460.75|457.95|460.75|457.95|460.75|457.95|460.75|457.95|0
1645152560000|2022-02-18 02:49:20|460.93|458.13|460.93|458.13|460.93|458.13|460.93|458.13|0
1645152580000|2022-02-18 02:49:40|461.1|458.3|461.1|458.3|461.1|458.3|461.1|458.3|0
1645152590000|2022-02-18 02:49:50|460.93|458.13|461.8|459|461.8|459|460.93|458.13|0
1645152600000|2022-02-18 02:50:00|461.28|458.48|461.28|458.48|461.28|458.48|461.28|458.48|0
1645152610000|2022-02-18 02:50:10|460.93|458.13|461.45|458.65|461.63|458.83|460.93|458.13|0
1645152620000|2022-02-18 02:50:20|461.28|458.48|461.45|458.65|461.45|458.65|461.28|458.48|0
1645152630000|2022-02-18 02:50:30|461.8|459|461.63|458.83|461.8|459|461.54|458.74|0
1645152640000|2022-02-18 02:50:40|461.45|458.65|461.45|458.65|461.45|458.65|461.45|458.65|0
1645152650000|2022-02-18 02:50:50|461.28|458.48|461.1|458.3|461.45|458.65|461.1|458.3|0
1645152660000|2022-02-18 02:51:00|461.28|458.48|461.45|458.65|461.45|458.65|461.28|458.48|0
1645152670000|2022-02-18 02:51:10|461.63|458.83|461.63|458.83|461.63|458.83|461.63|458.83|0
1645152680000|2022-02-18 02:51:20|461.28|458.48|461.1|458.3|461.28|458.48|461.1|458.3|0
1645152690000|2022-02-18 02:51:30|460.93|458.13|461.28|458.48|461.28|458.48|460.93|458.13|0
1645152700000|2022-02-18 02:51:40|461.1|458.3|461.1|458.3|461.1|458.3|461.1|458.3|0
1645152720000|2022-02-18 02:52:00|460.92|458.12|461.28|458.48|461.28|458.48|460.92|458.12|0
1645152730000|2022-02-18 02:52:10|461.37|458.57|461.37|458.57|461.37|458.57|461.37|458.57|0
1645152740000|2022-02-18 02:52:20|461.28|458.48|461.28|458.48|461.28|458.48|461.28|458.48|0
1645152750000|2022-02-18 02:52:30|461.19|458.39|461.28|458.48|461.28|458.48|461.1|458.3|0
1645152760000|2022-02-18 02:52:40|461.1|458.3|460.75|457.95|461.28|458.48|460.75|457.95|0
1645152780000|2022-02-18 02:53:00|460.57|457.77|460.57|457.77|460.57|457.77|460.57|457.77|0
1645152790000|2022-02-18 02:53:10|460.22|457.42|460.4|457.6|460.4|457.6|460.22|457.42|0
1645152800000|2022-02-18 02:53:20|460.22|457.42|460.92|458.12|460.92|458.12|460.22|457.42|0
1645152810000|2022-02-18 02:53:30|460.75|457.95|461.02|458.22|461.02|458.22|460.75|457.95|0
1645152820000|2022-02-18 02:53:40|460.92|458.12|460.92|458.12|460.92|458.12|460.92|458.12|0
1645152830000|2022-02-18 02:53:50|461.02|458.22|461.1|458.3|461.1|458.3|460.92|458.12|0
1645152840000|2022-02-18 02:54:00|460.92|458.12|460.57|457.77|460.92|458.12|460.57|457.77|0
1645152850000|2022-02-18 02:54:10|460.84|458.04|460.75|457.95|460.92|458.12|460.75|457.95|0
1645152860000|2022-02-18 02:54:20|460.84|458.04|460.84|458.04|460.84|458.04|460.75|457.95|0
1645152870000|2022-02-18 02:54:30|460.92|458.12|460.57|457.77|460.92|458.12|460.57|457.77|0
1645152880000|2022-02-18 02:54:40|460.49|457.69|460.22|457.42|460.49|457.69|460.22|457.42|0
1645152890000|2022-02-18 02:54:50|460.05|457.25|460.22|457.42|460.22|457.42|460.05|457.25|0
1645152900000|2022-02-18 02:55:00|460.05|457.25|460.22|457.42|460.22|457.42|460.05|457.25|0
1645152910000|2022-02-18 02:55:10|460.4|457.6|460.57|457.77|460.57|457.77|460.4|457.6|0
1645152920000|2022-02-18 02:55:20|460.49|457.69|460.49|457.69|460.75|457.95|460.49|457.69|0
1645152930000|2022-02-18 02:55:30|460.4|457.6|460.57|457.77|460.57|457.77|460.4|457.6|0
1645152940000|2022-02-18 02:55:40|460.22|457.42|460.57|457.77|460.57|457.77|460.22|457.42|0
1645152960000|2022-02-18 02:56:00|460.22|457.42|460.57|457.77|460.57|457.77|460.22|457.42|0
1645152970000|2022-02-18 02:56:10|460.49|457.69|460.57|457.77|460.57|457.77|460.49|457.69|0
1645152980000|2022-02-18 02:56:20|460.75|457.95|460.75|457.95|460.75|457.95|460.75|457.95|0
1645152990000|2022-02-18 02:56:30|460.57|457.77|460.4|457.6|460.57|457.77|460.4|457.6|0
1645153000000|2022-02-18 02:56:40|460.49|457.69|460.22|457.42|460.49|457.69|460.22|457.42|0
1645153010000|2022-02-18 02:56:50|460.4|457.6|460.4|457.6|460.4|457.6|460.4|457.6|0
1645153020000|2022-02-18 02:57:00|460.22|457.42|459.96|457.16|460.22|457.42|459.96|457.16|0
1645153030000|2022-02-18 02:57:10|460.05|457.25|460.05|457.25|460.05|457.25|459.87|457.07|0
1645153040000|2022-02-18 02:57:20|459.87|457.07|459.7|456.9|459.87|457.07|459.7|456.9|0
1645153050000|2022-02-18 02:57:30|459.87|457.07|459.96|457.16|459.96|457.16|459.87|457.07|0
1645153060000|2022-02-18 02:57:40|459.87|457.07|459.96|457.16|459.96|457.16|459.87|457.07|0
1645153070000|2022-02-18 02:57:50|460.05|457.25|460.05|457.25|460.22|457.42|460.05|457.25|0
1645153080000|2022-02-18 02:58:00|459.87|457.07|459.87|457.07|459.96|457.16|459.87|457.07|0
1645153090000|2022-02-18 02:58:10|460.05|457.25|460.05|457.25|460.05|457.25|460.05|457.25|0
1645153100000|2022-02-18 02:58:20|459.87|457.07|460.31|457.51|460.4|457.6|459.87|457.07|0
1645153110000|2022-02-18 02:58:30|460.22|457.42|459.96|457.16|460.22|457.42|459.96|457.16|0
1645153120000|2022-02-18 02:58:40|460.05|457.25|460.05|457.25|460.05|457.25|460.05|457.25|0
1645153140000|2022-02-18 02:59:00|459.96|457.16|460.05|457.25|460.05|457.25|459.96|457.16|0
1645153160000|2022-02-18 02:59:20|459.87|457.07|459.34|456.54|459.87|457.07|459.34|456.54|0
1645153170000|2022-02-18 02:59:30|459.17|456.37|459.34|456.54|459.34|456.54|459.17|456.37|0
1645153180000|2022-02-18 02:59:40|459.52|456.72|459.52|456.72|459.52|456.72|459.52|456.72|0
1645153190000|2022-02-18 02:59:50|459.7|456.9|459.52|456.72|459.7|456.9|459.52|456.72|0
1645153200000|2022-02-18 03:00:00|459.34|456.54|459.34|456.54|459.34|456.54|459.34|456.54|0
1645153210000|2022-02-18 03:00:10|459.52|456.72|459.52|456.72|459.52|456.72|459.52|456.72|0
1645153220000|2022-02-18 03:00:20|459.69|456.89|459.69|456.89|459.69|456.89|459.52|456.72|0
1645153230000|2022-02-18 03:00:30|459.79|456.99|459.69|456.89|459.79|456.99|459.61|456.81|0
1645153240000|2022-02-18 03:00:40|459.87|457.07|459.69|456.89|459.87|457.07|459.69|456.89|0
1645153250000|2022-02-18 03:00:50|459.87|457.07|459.69|456.89|459.87|457.07|459.69|456.89|0
1645153270000|2022-02-18 03:01:10|459.87|457.07|459.87|457.07|459.87|457.07|459.87|457.07|0
1645153280000|2022-02-18 03:01:20|460.04|457.24|460.04|457.24|460.04|457.24|460.04|457.24|0
1645153290000|2022-02-18 03:01:30|460.31|457.51|460.4|457.6|460.4|457.6|460.22|457.42|0
1645153300000|2022-02-18 03:01:40|460.57|457.77|460.49|457.69|460.57|457.77|460.4|457.6|0
1645153310000|2022-02-18 03:01:50|460.4|457.6|460.57|457.77|460.57|457.77|460.4|457.6|0
1645153320000|2022-02-18 03:02:00|460.4|457.6|460.4|457.6|460.49|457.69|460.4|457.6|0
1645153330000|2022-02-18 03:02:10|460.31|457.51|460.4|457.6|460.4|457.6|460.31|457.51|0
1645153340000|2022-02-18 03:02:20|460.31|457.51|460.57|457.77|460.57|457.77|460.31|457.51|0
1645153350000|2022-02-18 03:02:30|460.49|457.69|460.57|457.77|460.57|457.77|460.49|457.69|0
1645153360000|2022-02-18 03:02:40|460.75|457.95|460.75|457.95|460.75|457.95|460.75|457.95|0
1645153370000|2022-02-18 03:02:50|460.66|457.86|460.57|457.77|460.66|457.86|460.57|457.77|0
1645153380000|2022-02-18 03:03:00|460.75|457.95|460.75|457.95|460.75|457.95|460.57|457.77|0
1645153390000|2022-02-18 03:03:10|460.92|458.12|460.92|458.12|460.92|458.12|460.92|458.12|0
1645153400000|2022-02-18 03:03:20|460.75|457.95|460.66|457.86|460.75|457.95|460.66|457.86|0
1645153410000|2022-02-18 03:03:30|460.57|457.77|460.57|457.77|460.75|457.95|460.57|457.77|0
1645153420000|2022-02-18 03:03:40|460.66|457.86|460.75|457.95|460.75|457.95|460.57|457.77|0
1645153430000|2022-02-18 03:03:50|460.57|457.77|460.57|457.77|460.57|457.77|460.57|457.77|0
1645153440000|2022-02-18 03:04:00|460.66|457.86|460.57|457.77|460.66|457.86|460.57|457.77|0
1645153450000|2022-02-18 03:04:10|460.39|457.59|460.39|457.59|460.39|457.59|460.39|457.59|0
1645153460000|2022-02-18 03:04:20|460.31|457.51|460.31|457.51|460.31|457.51|460.31|457.51|0
1645153470000|2022-02-18 03:04:30|460.22|457.42|460.22|457.42|460.22|457.42|460.04|457.24|0
1645153480000|2022-02-18 03:04:40|460.39|457.59|460.39|457.59|460.39|457.59|460.39|457.59|0
1645153500000|2022-02-18 03:05:00|460.57|457.77|460.57|457.77|460.57|457.77|460.57|457.77|0
1645153510000|2022-02-18 03:05:10|460.75|457.95|460.75|457.95|460.75|457.95|460.75|457.95|0
1645153540000|2022-02-18 03:05:40|460.74|457.94|460.57|457.77|460.74|457.94|460.57|457.77|0
1645153550000|2022-02-18 03:05:50|460.74|457.94|460.57|457.77|460.74|457.94|460.57|457.77|0
1645153560000|2022-02-18 03:06:00|460.74|457.94|461.1|458.3|461.1|458.3|460.74|457.94|0
1645153570000|2022-02-18 03:06:10|461.01|458.21|460.92|458.12|461.01|458.21|460.92|458.12|0
1645153580000|2022-02-18 03:06:20|460.57|457.77|460.57|457.77|460.57|457.77|460.57|457.77|0
1645153590000|2022-02-18 03:06:30|461.1|458.3|461.1|458.3|461.1|458.3|461.1|458.3|0
1645153600000|2022-02-18 03:06:40|460.92|458.12|460.92|458.12|460.92|458.12|460.92|458.12|0
1645153610000|2022-02-18 03:06:50|460.74|457.94|460.74|457.94|460.74|457.94|460.74|457.94|0
1645153620000|2022-02-18 03:07:00|460.92|458.12|461.27|458.47|461.27|458.47|460.92|458.12|0
1645153630000|2022-02-18 03:07:10|461.1|458.3|461.01|458.21|461.1|458.3|461.01|458.21|0
1645153640000|2022-02-18 03:07:20|461.1|458.3|461.01|458.21|461.1|458.3|461.01|458.21|0
1645153650000|2022-02-18 03:07:30|460.92|458.12|461.1|458.3|461.1|458.3|460.92|458.12|0
1645153660000|2022-02-18 03:07:40|460.92|458.12|461.1|458.3|461.1|458.3|460.92|458.12|0
1645153670000|2022-02-18 03:07:50|460.92|458.12|460.92|458.12|460.92|458.12|460.84|458.04|0
1645153680000|2022-02-18 03:08:00|460.74|457.94|460.74|457.94|460.74|457.94|460.74|457.94|0
1645153700000|2022-02-18 03:08:20|460.57|457.77|460.57|457.77|460.57|457.77|460.57|457.77|0
1645153710000|2022-02-18 03:08:30|460.74|457.94|460.66|457.86|460.74|457.94|460.66|457.86|0
1645153720000|2022-02-18 03:08:40|460.57|457.77|460.74|457.94|460.74|457.94|460.57|457.77|0
1645153750000|2022-02-18 03:09:10|460.57|457.77|460.39|457.59|460.57|457.77|460.39|457.59|0
1645153760000|2022-02-18 03:09:20|460.22|457.42|460.04|457.24|460.22|457.42|459.87|457.07|0
1645153770000|2022-02-18 03:09:30|459.87|457.07|459.69|456.89|459.87|457.07|459.69|456.89|0
1645153780000|2022-02-18 03:09:40|459.87|457.07|459.87|457.07|459.87|457.07|459.87|457.07|0
1645153790000|2022-02-18 03:09:50|459.69|456.89|459.52|456.72|459.69|456.89|459.52|456.72|0
1645153800000|2022-02-18 03:10:00|459.69|456.89|459.61|456.81|459.69|456.89|459.61|456.81|0
1645153810000|2022-02-18 03:10:10|459.87|457.07|460.04|457.24|460.04|457.24|459.78|456.98|0
1645153820000|2022-02-18 03:10:20|459.87|457.07|459.52|456.72|459.87|457.07|459.52|456.72|0
1645153830000|2022-02-18 03:10:30|459.61|456.81|458.64|455.84|459.61|456.81|458.64|455.84|0
1645153840000|2022-02-18 03:10:40|458.47|455.67|458.38|455.58|458.47|455.67|458.29|455.49|0
1645153850000|2022-02-18 03:10:50|458.47|455.67|458.47|455.67|458.47|455.67|458.47|455.67|0
1645153860000|2022-02-18 03:11:00|458.64|455.84|458.73|455.93|458.73|455.93|458.64|455.84|0
1645153870000|2022-02-18 03:11:10|458.99|456.19|458.82|456.02|458.99|456.19|458.82|456.02|0
1645153880000|2022-02-18 03:11:20|458.99|456.19|458.64|455.84|458.99|456.19|458.64|455.84|0
1645153900000|2022-02-18 03:11:40|458.47|455.67|458.47|455.67|458.47|455.67|458.47|455.67|0
1645153910000|2022-02-18 03:11:50|458.29|455.49|458.29|455.49|458.29|455.49|458.29|455.49|0
1645153920000|2022-02-18 03:12:00|458.12|455.32|458.03|455.23|458.29|455.49|458.03|455.23|0
1645153930000|2022-02-18 03:12:10|457.94|455.14|458.12|455.32|458.12|455.32|457.94|455.14|0
1645153940000|2022-02-18 03:12:20|458.29|455.49|458.12|455.32|458.29|455.49|458.12|455.32|0
1645153950000|2022-02-18 03:12:30|458.29|455.49|458.29|455.49|458.29|455.49|458.21|455.41|0
1645153960000|2022-02-18 03:12:40|458.12|455.32|458.12|455.32|458.12|455.32|458.12|455.32|0
1645153970000|2022-02-18 03:12:50|458.29|455.49|458.21|455.41|458.29|455.49|458.21|455.41|0
1645153980000|2022-02-18 03:13:00|458.29|455.49|458.64|455.84|458.64|455.84|458.29|455.49|0
1645153990000|2022-02-18 03:13:10|458.47|455.67|458.56|455.76|458.64|455.84|458.47|455.67|0
1645154000000|2022-02-18 03:13:20|458.47|455.67|458.56|455.76|458.56|455.76|458.47|455.67|0
1645154010000|2022-02-18 03:13:30|458.47|455.67|458.56|455.76|458.56|455.76|458.46|455.66|0
1645154020000|2022-02-18 03:13:40|458.46|455.66|458.46|455.66|458.64|455.84|458.46|455.66|0
1645154030000|2022-02-18 03:13:50|458.38|455.58|458.12|455.32|458.38|455.58|458.12|455.32|0
1645154040000|2022-02-18 03:14:00|458.21|455.41|458.29|455.49|458.29|455.49|458.21|455.41|0
1645154050000|2022-02-18 03:14:10|458.46|455.66|458.64|455.84|458.64|455.84|458.46|455.66|0
1645154060000|2022-02-18 03:14:20|458.46|455.66|458.21|455.41|458.46|455.66|458.21|455.41|0
1645154070000|2022-02-18 03:14:30|458.29|455.49|458.29|455.49|458.29|455.49|458.29|455.49|0
1645154080000|2022-02-18 03:14:40|458.21|455.41|457.94|455.14|458.21|455.41|457.94|455.14|0
1645154090000|2022-02-18 03:14:50|457.77|454.97|457.77|454.97|457.77|454.97|457.77|454.97|0
1645154100000|2022-02-18 03:15:00|457.59|454.79|457.59|454.79|457.77|454.97|457.59|454.79|0
1645154110000|2022-02-18 03:15:10|457.77|454.97|457.76|454.96|457.77|454.97|457.76|454.96|0
1645154130000|2022-02-18 03:15:30|457.94|455.14|457.94|455.14|457.94|455.14|457.94|455.14|0
1645154140000|2022-02-18 03:15:40|458.11|455.31|458.11|455.31|458.11|455.31|458.11|455.31|0
1645154150000|2022-02-18 03:15:50|458.03|455.23|458.11|455.31|458.11|455.31|457.94|455.14|0
1645154160000|2022-02-18 03:16:00|458.29|455.49|458.11|455.31|458.29|455.49|458.11|455.31|0
1645154170000|2022-02-18 03:16:10|457.94|455.14|458.29|455.49|458.29|455.49|457.94|455.14|0
1645154180000|2022-02-18 03:16:20|458.21|455.41|458.11|455.31|458.29|455.49|458.11|455.31|0
1645154190000|2022-02-18 03:16:30|458.29|455.49|458.11|455.31|458.29|455.49|458.11|455.31|0
1645154200000|2022-02-18 03:16:40|457.94|455.14|457.94|455.14|457.94|455.14|457.94|455.14|0
1645154210000|2022-02-18 03:16:50|458.11|455.31|458.03|455.23|458.11|455.31|458.03|455.23|0
1645154220000|2022-02-18 03:17:00|458.11|455.31|458.11|455.31|458.11|455.31|458.11|455.31|0
1645154240000|2022-02-18 03:17:20|458.29|455.49|458.11|455.31|458.29|455.49|458.11|455.31|0
1645154250000|2022-02-18 03:17:30|457.94|455.14|457.94|455.14|457.94|455.14|457.94|455.14|0
1645154260000|2022-02-18 03:17:40|457.86|455.06|457.59|454.79|457.86|455.06|457.59|454.79|0
1645154270000|2022-02-18 03:17:50|457.41|454.61|457.41|454.61|457.41|454.61|457.41|454.61|0
1645154280000|2022-02-18 03:18:00|457.33|454.53|457.24|454.44|457.41|454.61|457.24|454.44|0
1645154290000|2022-02-18 03:18:10|457.07|454.27|457.07|454.27|457.07|454.27|457.07|454.27|0
1645154300000|2022-02-18 03:18:20|457.24|454.44|457.24|454.44|457.24|454.44|457.24|454.44|0
1645154310000|2022-02-18 03:18:30|457.16|454.36|457.41|454.61|457.41|454.61|457.16|454.36|0
1645154320000|2022-02-18 03:18:40|457.59|454.79|457.76|454.96|457.76|454.96|457.59|454.79|0
1645154330000|2022-02-18 03:18:50|457.59|454.79|457.41|454.61|457.76|454.96|457.41|454.61|0
1645154340000|2022-02-18 03:19:00|457.24|454.44|457.41|454.61|457.41|454.61|457.24|454.44|0
1645154350000|2022-02-18 03:19:10|457.33|454.53|457.24|454.44|457.41|454.61|457.24|454.44|0
1645154360000|2022-02-18 03:19:20|457.41|454.61|457.76|454.96|457.76|454.96|457.41|454.61|0
1645154370000|2022-02-18 03:19:30|457.59|454.79|457.59|454.79|457.59|454.79|457.59|454.79|0
1645154380000|2022-02-18 03:19:40|457.41|454.61|457.59|454.79|457.59|454.79|457.41|454.61|0
1645154390000|2022-02-18 03:19:50|457.41|454.61|457.59|454.79|457.59|454.79|457.41|454.61|0
1645154400000|2022-02-18 03:20:00|457.76|454.96|457.76|454.96|457.76|454.96|457.59|454.79|0
1645154410000|2022-02-18 03:20:10|457.59|454.79|457.59|454.79|457.76|454.96|457.59|454.79|0
1645154430000|2022-02-18 03:20:30|455.04|452.24|455.22|452.42|455.22|452.42|455.04|452.24|0
1645154440000|2022-02-18 03:20:40|456.91|454.11|456.91|454.11|456.91|454.11|456.91|454.11|0
1645154450000|2022-02-18 03:20:50|457.09|454.29|457.09|454.29|457.09|454.29|457.09|454.29|0
1645154460000|2022-02-18 03:21:00|457.18|454.38|457.18|454.38|457.18|454.38|457.18|454.38|0
1645154470000|2022-02-18 03:21:10|457.26|454.46|457.26|454.46|457.26|454.46|457.18|454.38|0
1645154480000|2022-02-18 03:21:20|457.18|454.38|457.09|454.29|457.18|454.38|457.09|454.29|0
1645154490000|2022-02-18 03:21:30|457|454.2|457|454.2|457|454.2|457|454.2|0
1645154500000|2022-02-18 03:21:40|456.91|454.11|456.91|454.11|456.91|454.11|456.91|454.11|0
1645154510000|2022-02-18 03:21:50|457|454.2|457|454.2|457|454.2|457|454.2|0
1645154520000|2022-02-18 03:22:00|456.91|454.11|456.91|454.11|456.91|454.11|456.74|453.94|0
1645154550000|2022-02-18 03:22:30|456.74|453.94|456.74|453.94|456.74|453.94|456.56|453.76|0
1645154560000|2022-02-18 03:22:40|456.91|454.11|456.91|454.11|456.91|454.11|456.91|454.11|0
1645154570000|2022-02-18 03:22:50|457|454.2|457.09|454.29|457.09|454.29|457|454.2|0
1645154580000|2022-02-18 03:23:00|457.26|454.46|457.44|454.64|457.44|454.64|457.26|454.46|0
1645154590000|2022-02-18 03:23:10|457.61|454.81|457.53|454.73|457.61|454.81|457.44|454.64|0
1645154600000|2022-02-18 03:23:20|457.61|454.81|457.61|454.81|457.61|454.81|457.44|454.64|0
1645154610000|2022-02-18 03:23:30|457.53|454.73|457.61|454.81|457.79|454.99|457.53|454.73|0
1645154620000|2022-02-18 03:23:40|457.79|454.99|457.79|454.99|457.79|454.99|457.79|454.99|0
1645154640000|2022-02-18 03:24:00|457.61|454.81|457.61|454.81|457.61|454.81|457.44|454.64|0
1645154650000|2022-02-18 03:24:10|457.44|454.64|457.44|454.64|457.44|454.64|457.44|454.64|0
1645154680000|2022-02-18 03:24:40|457.26|454.46|457.26|454.46|457.26|454.46|457.26|454.46|0
1645154700000|2022-02-18 03:25:00|457.18|454.38|457.26|454.46|457.26|454.46|457.18|454.38|0
1645154710000|2022-02-18 03:25:10|457.09|454.29|457.09|454.29|457.09|454.29|457|454.2|0
1645154720000|2022-02-18 03:25:20|457|454.2|456.91|454.11|457|454.2|456.91|454.11|0
1645154730000|2022-02-18 03:25:30|456.83|454.03|456.83|454.03|456.83|454.03|456.83|454.03|0
1645154740000|2022-02-18 03:25:40|456.74|453.94|456.56|453.76|456.74|453.94|456.56|453.76|0
1645154750000|2022-02-18 03:25:50|456.65|453.85|456.56|453.76|456.65|453.85|456.56|453.76|0
1645154760000|2022-02-18 03:26:00|456.39|453.59|456.39|453.59|456.39|453.59|456.39|453.59|0
1645154780000|2022-02-18 03:26:20|456.56|453.76|456.74|453.94|456.74|453.94|456.56|453.76|0
1645154790000|2022-02-18 03:26:30|456.91|454.11|456.74|453.94|456.91|454.11|456.74|453.94|0
1645154800000|2022-02-18 03:26:40|456.91|454.11|456.91|454.11|456.91|454.11|456.91|454.11|0
1645154810000|2022-02-18 03:26:50|456.74|453.94|456.74|453.94|456.74|453.94|456.74|453.94|0
1645154820000|2022-02-18 03:27:00|456.91|454.11|456.74|453.94|456.91|454.11|456.74|453.94|0
1645154830000|2022-02-18 03:27:10|456.56|453.76|456.56|453.76|456.56|453.76|456.56|453.76|0
1645154840000|2022-02-18 03:27:20|456.39|453.59|456.48|453.68|456.48|453.68|456.39|453.59|0
1645154850000|2022-02-18 03:27:30|456.56|453.76|456.39|453.59|456.56|453.76|456.39|453.59|0
1645154860000|2022-02-18 03:27:40|456.3|453.5|456.3|453.5|456.3|453.5|456.3|453.5|0
1645154870000|2022-02-18 03:27:50|456.21|453.41|456.21|453.41|456.21|453.41|456.21|453.41|0
1645154890000|2022-02-18 03:28:10|455.69|452.89|455.69|452.89|455.69|452.89|455.69|452.89|0
1645154900000|2022-02-18 03:28:20|455.51|452.71|455.34|452.54|455.69|452.89|455.34|452.54|0
1645154910000|2022-02-18 03:28:30|455.08|452.28|455.08|452.28|455.16|452.36|454.99|452.19|0
1645154920000|2022-02-18 03:28:40|454.64|451.84|454.64|451.84|454.81|452.01|454.64|451.84|0
1645154930000|2022-02-18 03:28:50|454.81|452.01|454.64|451.84|454.81|452.01|454.64|451.84|0
1645154950000|2022-02-18 03:29:10|454.9|452.1|454.81|452.01|454.9|452.1|454.81|452.01|0
1645154960000|2022-02-18 03:29:20|454.46|451.66|454.46|451.66|454.46|451.66|454.46|451.66|0
1645154970000|2022-02-18 03:29:30|454.81|452.01|454.64|451.84|454.81|452.01|454.64|451.84|0
1645154990000|2022-02-18 03:29:50|454.55|451.75|454.29|451.49|454.55|451.75|454.29|451.49|0
1645155000000|2022-02-18 03:30:00|454.46|451.66|454.29|451.49|454.46|451.66|454.29|451.49|0
1645155010000|2022-02-18 03:30:10|454.46|451.66|454.64|451.84|454.64|451.84|454.46|451.66|0
1645155020000|2022-02-18 03:30:20|454.46|451.66|454.64|451.84|454.64|451.84|454.29|451.49|0
1645155030000|2022-02-18 03:30:30|454.46|451.66|454.46|451.66|454.46|451.66|454.46|451.66|0
1645155040000|2022-02-18 03:30:40|454.64|451.84|454.46|451.66|454.64|451.84|454.46|451.66|0
1645155050000|2022-02-18 03:30:50|454.64|451.84|454.46|451.66|454.64|451.84|454.46|451.66|0
1645155060000|2022-02-18 03:31:00|454.29|451.49|454.55|451.75|454.55|451.75|454.29|451.49|0
1645155070000|2022-02-18 03:31:10|454.64|451.84|454.64|451.84|454.64|451.84|454.64|451.84|0
1645155080000|2022-02-18 03:31:20|454.46|451.66|454.46|451.66|454.64|451.84|454.46|451.66|0
1645155090000|2022-02-18 03:31:30|454.64|451.84|454.29|451.49|454.64|451.84|454.29|451.49|0
1645155100000|2022-02-18 03:31:40|454.46|451.66|454.46|451.66|454.46|451.66|454.46|451.66|0
1645155110000|2022-02-18 03:31:50|454.29|451.49|454.29|451.49|454.29|451.49|454.29|451.49|0
1645155120000|2022-02-18 03:32:00|454.46|451.66|454.64|451.84|454.64|451.84|454.46|451.66|0
1645155130000|2022-02-18 03:32:10|454.81|452.01|454.81|452.01|454.81|452.01|454.81|452.01|0
1645155140000|2022-02-18 03:32:20|454.64|451.84|454.64|451.84|454.64|451.84|454.64|451.84|0
1645155150000|2022-02-18 03:32:30|454.55|451.75|454.46|451.66|454.55|451.75|454.46|451.66|0
1645155160000|2022-02-18 03:32:40|454.29|451.49|454.29|451.49|454.29|451.49|454.29|451.49|0
1645155180000|2022-02-18 03:33:00|454.46|451.66|454.46|451.66|454.46|451.66|454.46|451.66|0
1645155190000|2022-02-18 03:33:10|454.29|451.49|454.46|451.66|454.46|451.66|454.29|451.49|0
1645155200000|2022-02-18 03:33:20|454.55|451.75|454.46|451.66|454.55|451.75|454.46|451.66|0
1645155220000|2022-02-18 03:33:40|454.64|451.84|454.99|452.19|454.99|452.19|454.64|451.84|0
1645155230000|2022-02-18 03:33:50|454.81|452.01|455.08|452.28|455.08|452.28|454.81|452.01|0
1645155240000|2022-02-18 03:34:00|454.81|452.01|454.99|452.19|454.99|452.19|454.81|452.01|0
1645155250000|2022-02-18 03:34:10|455.16|452.36|455.33|452.53|455.33|452.53|455.16|452.36|0
1645155260000|2022-02-18 03:34:20|455.43|452.63|455.33|452.53|455.43|452.63|455.33|452.53|0
1645155270000|2022-02-18 03:34:30|455.51|452.71|455.51|452.71|455.51|452.71|455.51|452.71|0
1645155280000|2022-02-18 03:34:40|455.33|452.53|455.33|452.53|455.33|452.53|455.33|452.53|0
1645155290000|2022-02-18 03:34:50|455.51|452.71|455.68|452.88|455.68|452.88|455.51|452.71|0
1645155300000|2022-02-18 03:35:00|455.77|452.97|455.6|452.8|455.77|452.97|455.6|452.8|0
1645155310000|2022-02-18 03:35:10|455.51|452.71|455.51|452.71|455.51|452.71|455.51|452.71|0
1645155320000|2022-02-18 03:35:20|455.68|452.88|455.68|452.88|455.68|452.88|455.68|452.88|0
1645155330000|2022-02-18 03:35:30|455.51|452.71|455.51|452.71|455.51|452.71|455.51|452.71|0
1645155340000|2022-02-18 03:35:40|455.33|452.53|454.98|452.18|455.33|452.53|454.98|452.18|0
1645155350000|2022-02-18 03:35:50|455.08|452.28|454.98|452.18|455.08|452.28|454.98|452.18|0
1645155360000|2022-02-18 03:36:00|454.81|452.01|454.98|452.18|454.98|452.18|454.81|452.01|0
1645155370000|2022-02-18 03:36:10|455.16|452.36|455.16|452.36|455.16|452.36|455.16|452.36|0
1645155380000|2022-02-18 03:36:20|454.98|452.18|454.98|452.18|455.08|452.28|454.98|452.18|0
1645155390000|2022-02-18 03:36:30|455.16|452.36|455.33|452.53|455.33|452.53|455.16|452.36|0
1645155400000|2022-02-18 03:36:40|455.68|452.88|455.68|452.88|455.68|452.88|455.68|452.88|0
1645155410000|2022-02-18 03:36:50|455.86|453.06|455.86|453.06|456.03|453.23|455.86|453.06|0
1645155420000|2022-02-18 03:37:00|455.68|452.88|455.51|452.71|455.68|452.88|455.51|452.71|0
1645155430000|2022-02-18 03:37:10|455.33|452.53|455.33|452.53|455.33|452.53|455.33|452.53|0
1645155440000|2022-02-18 03:37:20|455.51|452.71|455.51|452.71|455.51|452.71|455.51|452.71|0
1645155450000|2022-02-18 03:37:30|455.68|452.88|455.68|452.88|455.68|452.88|455.68|452.88|0
1645155460000|2022-02-18 03:37:40|455.86|453.06|455.6|452.8|455.86|453.06|455.6|452.8|0
1645155470000|2022-02-18 03:37:50|455.68|452.88|455.51|452.71|455.68|452.88|455.51|452.71|0
1645155500000|2022-02-18 03:38:20|455.33|452.53|455.16|452.36|455.33|452.53|455.16|452.36|0
1645155510000|2022-02-18 03:38:30|455.33|452.53|455.16|452.36|455.33|452.53|455.16|452.36|0
1645155520000|2022-02-18 03:38:40|454.81|452.01|455.16|452.36|455.16|452.36|454.81|452.01|0
1645155530000|2022-02-18 03:38:50|454.98|452.18|454.98|452.18|454.98|452.18|454.98|452.18|0
1645155550000|2022-02-18 03:39:10|455.16|452.36|455.16|452.36|455.16|452.36|455.16|452.36|0
1645155560000|2022-02-18 03:39:20|455.51|452.71|455.51|452.71|455.51|452.71|455.33|452.53|0
1645155570000|2022-02-18 03:39:30|455.6|452.8|455.86|453.06|455.86|453.06|455.6|452.8|0
1645155580000|2022-02-18 03:39:40|455.77|452.97|455.77|452.97|455.77|452.97|455.77|452.97|0
1645155590000|2022-02-18 03:39:50|455.95|453.15|456.21|453.41|456.21|453.41|455.86|453.06|0
1645155600000|2022-02-18 03:40:00|456.3|453.5|456.3|453.5|456.3|453.5|456.3|453.5|0
1645155610000|2022-02-18 03:40:10|456.21|453.41|456.21|453.41|456.21|453.41|456.21|453.41|0
1645155620000|2022-02-18 03:40:20|456.03|453.23|456.38|453.58|456.38|453.58|456.03|453.23|0
1645155630000|2022-02-18 03:40:30|456.56|453.76|456.3|453.5|456.56|453.76|456.3|453.5|0
1645155640000|2022-02-18 03:40:40|456.21|453.41|456.38|453.58|456.38|453.58|456.21|453.41|0
1645155650000|2022-02-18 03:40:50|456.47|453.67|456.21|453.41|456.47|453.67|456.21|453.41|0
1645155660000|2022-02-18 03:41:00|456.03|453.23|456.03|453.23|456.03|453.23|456.03|453.23|0
1645155670000|2022-02-18 03:41:10|456.21|453.41|456.21|453.41|456.21|453.41|456.21|453.41|0
1645155690000|2022-02-18 03:41:30|456.12|453.32|455.95|453.15|456.12|453.32|455.95|453.15|0
1645155700000|2022-02-18 03:41:40|455.86|453.06|455.77|452.97|455.86|453.06|455.77|452.97|0
1645155710000|2022-02-18 03:41:50|455.86|453.06|455.86|453.06|455.86|453.06|455.86|453.06|0
1645155730000|2022-02-18 03:42:10|455.77|452.97|455.86|453.06|455.86|453.06|455.68|452.88|0
1645155740000|2022-02-18 03:42:20|455.95|453.15|455.95|453.15|455.95|453.15|455.95|453.15|0
1645155750000|2022-02-18 03:42:30|456.03|453.23|455.77|452.97|456.03|453.23|455.77|452.97|0
1645155760000|2022-02-18 03:42:40|455.68|452.88|455.33|452.53|455.68|452.88|455.33|452.53|0
1645155780000|2022-02-18 03:43:00|455.16|452.36|455.16|452.36|455.16|452.36|455.16|452.36|0
1645155790000|2022-02-18 03:43:10|456.12|453.32|456.12|453.32|456.12|453.32|456.12|453.32|0
1645155800000|2022-02-18 03:43:20|456.21|453.41|456.03|453.23|456.21|453.41|456.03|453.23|0
1645155810000|2022-02-18 03:43:30|455.86|453.06|455.86|453.06|455.86|453.06|455.86|453.06|0
1645155820000|2022-02-18 03:43:40|455.95|453.15|456.03|453.23|456.03|453.23|455.86|453.06|0
1645155830000|2022-02-18 03:43:50|455.6|452.8|455.33|452.53|455.6|452.8|455.33|452.53|0
1645155840000|2022-02-18 03:44:00|455.51|452.71|455.51|452.71|455.86|453.06|455.51|452.71|0
1645155850000|2022-02-18 03:44:10|455.68|452.88|455.68|452.88|455.68|452.88|455.68|452.88|0
1645155860000|2022-02-18 03:44:20|455.86|453.06|455.86|453.06|456.21|453.41|455.86|453.06|0
1645155870000|2022-02-18 03:44:30|456.21|453.41|456.03|453.23|456.21|453.41|456.03|453.23|0
1645155880000|2022-02-18 03:44:40|455.86|453.06|455.77|452.97|456.03|453.23|455.77|452.97|0
1645155890000|2022-02-18 03:44:50|455.51|452.71|455.42|452.62|455.51|452.71|455.42|452.62|0
1645155900000|2022-02-18 03:45:00|455.33|452.53|455.51|452.71|455.51|452.71|455.33|452.53|0
1645155920000|2022-02-18 03:45:20|455.68|452.88|455.86|453.06|455.86|453.06|455.68|452.88|0
1645155930000|2022-02-18 03:45:30|455.68|452.88|456.03|453.23|456.03|453.23|455.68|452.88|0
1645155940000|2022-02-18 03:45:40|455.95|453.15|455.95|453.15|455.95|453.15|455.95|453.15|0
1645155950000|2022-02-18 03:45:50|456.03|453.23|455.77|452.97|456.03|453.23|455.77|452.97|0
1645155960000|2022-02-18 03:46:00|455.68|452.88|455.77|452.97|455.77|452.97|455.68|452.88|0
1645155970000|2022-02-18 03:46:10|455.86|453.06|455.86|453.06|455.86|453.06|455.77|452.97|0
1645155980000|2022-02-18 03:46:20|456.03|453.23|455.51|452.71|456.03|453.23|455.51|452.71|0
1645155990000|2022-02-18 03:46:30|455.68|452.88|455.85|453.05|455.85|453.05|455.6|452.8|0
1645156000000|2022-02-18 03:46:40|455.51|452.71|455.42|452.62|455.51|452.71|455.33|452.53|0
1645156010000|2022-02-18 03:46:50|455.33|452.53|455.16|452.36|455.33|452.53|455.16|452.36|0
1645156020000|2022-02-18 03:47:00|455.33|452.53|455.16|452.36|455.33|452.53|455.16|452.36|0
1645156030000|2022-02-18 03:47:10|455.25|452.45|455.33|452.53|455.33|452.53|455.16|452.36|0
1645156040000|2022-02-18 03:47:20|455.16|452.36|454.98|452.18|455.16|452.36|454.98|452.18|0
1645156050000|2022-02-18 03:47:30|454.9|452.1|454.98|452.18|455.16|452.36|454.9|452.1|0
1645156060000|2022-02-18 03:47:40|454.81|452.01|455.16|452.36|455.16|452.36|454.81|452.01|0
1645156070000|2022-02-18 03:47:50|455.07|452.27|455.07|452.27|455.07|452.27|455.07|452.27|0
1645156080000|2022-02-18 03:48:00|455.16|452.36|454.81|452.01|455.16|452.36|454.81|452.01|0
1645156120000|2022-02-18 03:48:40|454.63|451.83|454.46|451.66|454.63|451.83|454.46|451.66|0
1645156140000|2022-02-18 03:49:00|454.55|451.75|453.24|450.44|454.63|451.83|453.24|450.44|0
1645156150000|2022-02-18 03:49:10|453.41|450.61|453.76|450.96|453.76|450.96|453.41|450.61|0
1645156160000|2022-02-18 03:49:20|453.68|450.88|453.93|451.13|453.93|451.13|453.58|450.78|0
1645156170000|2022-02-18 03:49:30|453.76|450.96|453.58|450.78|453.76|450.96|453.58|450.78|0
1645156180000|2022-02-18 03:49:40|452.89|450.09|452.89|450.09|452.89|450.09|452.89|450.09|0
1645156190000|2022-02-18 03:49:50|452.98|450.18|453.15|450.35|453.15|450.35|452.98|450.18|0
1645156200000|2022-02-18 03:50:00|453.24|450.44|453.15|450.35|453.24|450.44|453.06|450.26|0
1645156210000|2022-02-18 03:50:10|453.06|450.26|453.24|450.44|453.24|450.44|453.06|450.26|0
1645156220000|2022-02-18 03:50:20|453.06|450.26|453.15|450.35|453.24|450.44|453.06|450.26|0
1645156230000|2022-02-18 03:50:30|453.06|450.26|453.24|450.44|453.41|450.61|453.06|450.26|0
1645156240000|2022-02-18 03:50:40|453.06|450.26|453.06|450.26|453.06|450.26|453.06|450.26|0
1645156250000|2022-02-18 03:50:50|453.24|450.44|453.76|450.96|453.76|450.96|453.24|450.44|0
1645156260000|2022-02-18 03:51:00|453.93|451.13|453.93|451.13|454.11|451.31|453.93|451.13|0
1645156270000|2022-02-18 03:51:10|454.11|451.31|454.11|451.31|454.11|451.31|454.11|451.31|0
1645156280000|2022-02-18 03:51:20|454.02|451.22|454.28|451.48|454.28|451.48|454.02|451.22|0
1645156290000|2022-02-18 03:51:30|454.37|451.57|454.46|451.66|454.63|451.83|454.37|451.57|0
1645156300000|2022-02-18 03:51:40|454.63|451.83|454.63|451.83|454.63|451.83|454.63|451.83|0
1645156310000|2022-02-18 03:51:50|454.46|451.66|454.55|451.75|454.55|451.75|454.46|451.66|0
1645156320000|2022-02-18 03:52:00|454.63|451.83|454.72|451.92|454.72|451.92|454.55|451.75|0
1645156330000|2022-02-18 03:52:10|454.63|451.83|454.8|452|454.8|452|454.63|451.83|0
1645156360000|2022-02-18 03:52:40|454.9|452.1|454.9|452.1|454.9|452.1|454.9|452.1|0
1645156370000|2022-02-18 03:52:50|454.98|452.18|454.8|452|454.98|452.18|454.8|452|0
1645156390000|2022-02-18 03:53:10|454.63|451.83|454.63|451.83|454.63|451.83|454.63|451.83|0
1645156400000|2022-02-18 03:53:20|454.55|451.75|454.63|451.83|454.63|451.83|454.46|451.66|0
1645156410000|2022-02-18 03:53:30|454.8|452|454.63|451.83|454.8|452|454.63|451.83|0
1645156430000|2022-02-18 03:53:50|454.46|451.66|454.46|451.66|454.46|451.66|454.46|451.66|0
1645156440000|2022-02-18 03:54:00|454.28|451.48|454.46|451.66|454.46|451.66|454.28|451.48|0
1645156460000|2022-02-18 03:54:20|454.63|451.83|454.63|451.83|454.63|451.83|454.63|451.83|0
1645156480000|2022-02-18 03:54:40|454.72|451.92|454.46|451.66|454.72|451.92|454.46|451.66|0
1645156490000|2022-02-18 03:54:50|454.45|451.65|454.45|451.65|454.45|451.65|454.45|451.65|0
1645156500000|2022-02-18 03:55:00|454.37|451.57|454.37|451.57|454.37|451.57|454.37|451.57|0
1645156510000|2022-02-18 03:55:10|454.45|451.65|454.45|451.65|454.45|451.65|454.45|451.65|0
1645156520000|2022-02-18 03:55:20|454.63|451.83|454.55|451.75|454.63|451.83|454.55|451.75|0
1645156530000|2022-02-18 03:55:30|454.45|451.65|454.55|451.75|454.55|451.75|454.45|451.65|0
1645156540000|2022-02-18 03:55:40|454.63|451.83|454.63|451.83|454.8|452|454.63|451.83|0
1645156550000|2022-02-18 03:55:50|454.72|451.92|454.8|452|454.8|452|454.72|451.92|0
1645156560000|2022-02-18 03:56:00|454.89|452.09|454.89|452.09|454.89|452.09|454.89|452.09|0
1645156570000|2022-02-18 03:56:10|454.98|452.18|454.8|452|454.98|452.18|454.8|452|0
1645156580000|2022-02-18 03:56:20|454.98|452.18|454.89|452.09|454.98|452.18|454.8|452|0
1645156590000|2022-02-18 03:56:30|454.98|452.18|454.8|452|454.98|452.18|454.8|452|0
1645156600000|2022-02-18 03:56:40|454.72|451.92|454.63|451.83|454.72|451.92|454.63|451.83|0
1645156610000|2022-02-18 03:56:50|454.72|451.92|454.8|452|454.8|452|454.72|451.92|0
1645156620000|2022-02-18 03:57:00|454.98|452.18|454.98|452.18|454.98|452.18|454.98|452.18|0
1645156630000|2022-02-18 03:57:10|455.15|452.35|455.33|452.53|455.33|452.53|454.98|452.18|0
1645156640000|2022-02-18 03:57:20|455.5|452.7|455.5|452.7|455.5|452.7|455.5|452.7|0
1645156660000|2022-02-18 03:57:40|455.68|452.88|455.68|452.88|455.68|452.88|455.68|452.88|0
1645156670000|2022-02-18 03:57:50|455.77|452.97|455.68|452.88|455.77|452.97|455.68|452.88|0
1645156690000|2022-02-18 03:58:10|455.5|452.7|455.5|452.7|455.5|452.7|455.5|452.7|0
1645156700000|2022-02-18 03:58:20|455.24|452.44|455.15|452.35|455.24|452.44|455.15|452.35|0
1645156710000|2022-02-18 03:58:30|455.24|452.44|455.15|452.35|455.24|452.44|455.15|452.35|0
1645156720000|2022-02-18 03:58:40|455.5|452.7|455.5|452.7|455.5|452.7|455.5|452.7|0
1645156770000|2022-02-18 03:59:30|455.33|452.53|455.33|452.53|455.33|452.53|455.15|452.35|0
1645156780000|2022-02-18 03:59:40|455.5|452.7|455.33|452.53|455.5|452.7|455.33|452.53|0
1645156800000|2022-02-18 04:00:00|455.5|452.7|454.98|452.18|455.5|452.7|454.98|452.18|0
1645156810000|2022-02-18 04:00:10|454.8|452|455.15|452.35|455.15|452.35|454.8|452|0
1645156820000|2022-02-18 04:00:20|455.07|452.27|455.15|452.35|455.15|452.35|454.98|452.18|0
1645156830000|2022-02-18 04:00:30|454.98|452.18|454.72|451.92|454.98|452.18|454.72|451.92|0
1645156840000|2022-02-18 04:00:40|454.63|451.83|454.63|451.83|454.63|451.83|454.63|451.83|0
1645156850000|2022-02-18 04:00:50|454.72|451.92|454.45|451.65|454.8|452|454.45|451.65|0
1645156860000|2022-02-18 04:01:00|454.54|451.74|454.1|451.3|454.54|451.74|454.1|451.3|0
1645156870000|2022-02-18 04:01:10|454.28|451.48|454.19|451.39|454.45|451.65|454.19|451.39|0
1645156880000|2022-02-18 04:01:20|454.28|451.48|453.76|450.96|454.28|451.48|453.76|450.96|0
1645156890000|2022-02-18 04:01:30|453.93|451.13|453.58|450.78|453.93|451.13|453.58|450.78|0
1645156900000|2022-02-18 04:01:40|453.5|450.7|453.41|450.61|453.5|450.7|453.41|450.61|0
1645156910000|2022-02-18 04:01:50|453.58|450.78|453.58|450.78|453.58|450.78|453.58|450.78|0
1645156920000|2022-02-18 04:02:00|453.32|450.52|453.23|450.43|453.32|450.52|453.23|450.43|0
1645156930000|2022-02-18 04:02:10|453.41|450.61|453.41|450.61|453.41|450.61|453.32|450.52|0
1645156940000|2022-02-18 04:02:20|453.23|450.43|453.23|450.43|453.41|450.61|453.23|450.43|0
1645156950000|2022-02-18 04:02:30|453.15|450.35|453.06|450.26|453.15|450.35|453.06|450.26|0
1645156960000|2022-02-18 04:02:40|452.88|450.08|452.63|449.83|452.88|450.08|452.63|449.83|0
1645156970000|2022-02-18 04:02:50|452.71|449.91|453.15|450.35|453.23|450.43|452.71|449.91|0
1645156980000|2022-02-18 04:03:00|453.23|450.43|453.06|450.26|453.23|450.43|453.06|450.26|0
1645156990000|2022-02-18 04:03:10|452.88|450.08|452.88|450.08|452.88|450.08|452.88|450.08|0
1645157000000|2022-02-18 04:03:20|452.8|450|453.06|450.26|453.06|450.26|452.8|450|0
1645157010000|2022-02-18 04:03:30|452.8|450|452.97|450.17|452.97|450.17|452.8|450|0
1645157020000|2022-02-18 04:03:40|453.06|450.26|453.06|450.26|453.15|450.35|453.06|450.26|0
1645157030000|2022-02-18 04:03:50|453.15|450.35|452.88|450.08|453.23|450.43|452.88|450.08|0
1645157040000|2022-02-18 04:04:00|453.15|450.35|453.23|450.43|453.23|450.43|453.15|450.35|0
1645157050000|2022-02-18 04:04:10|453.06|450.26|453.15|450.35|453.15|450.35|453.06|450.26|0
1645157060000|2022-02-18 04:04:20|453.06|450.26|453.41|450.61|453.41|450.61|453.06|450.26|0
1645157070000|2022-02-18 04:04:30|453.58|450.78|453.23|450.43|453.58|450.78|453.23|450.43|0
1645157090000|2022-02-18 04:04:50|453.32|450.52|453.41|450.61|453.41|450.61|453.32|450.52|0
1645157110000|2022-02-18 04:05:10|453.23|450.43|453.23|450.43|453.23|450.43|453.23|450.43|0
1645157150000|2022-02-18 04:05:50|453.41|450.61|453.75|450.95|453.75|450.95|453.41|450.61|0
1645157160000|2022-02-18 04:06:00|453.58|450.78|453.58|450.78|453.58|450.78|453.58|450.78|0
1645157170000|2022-02-18 04:06:10|453.5|450.7|453.5|450.7|453.58|450.78|453.5|450.7|0
1645157180000|2022-02-18 04:06:20|453.4|450.6|453.75|450.95|453.75|450.95|453.4|450.6|0
1645157190000|2022-02-18 04:06:30|453.58|450.78|453.67|450.87|453.67|450.87|453.58|450.78|0
1645157200000|2022-02-18 04:06:40|453.75|450.95|453.75|450.95|453.75|450.95|453.75|450.95|0
1645157210000|2022-02-18 04:06:50|453.67|450.87|453.58|450.78|453.67|450.87|453.58|450.78|0
1645157220000|2022-02-18 04:07:00|453.4|450.6|453.58|450.78|453.58|450.78|453.4|450.6|0
1645157230000|2022-02-18 04:07:10|453.75|450.95|453.75|450.95|453.75|450.95|453.75|450.95|0
1645157290000|2022-02-18 04:08:10|453.58|450.78|453.15|450.35|453.58|450.78|453.15|450.35|0
1645157300000|2022-02-18 04:08:20|453.23|450.43|453.23|450.43|453.23|450.43|453.23|450.43|0
1645157330000|2022-02-18 04:08:50|453.15|450.35|453.06|450.26|453.23|450.43|453.06|450.26|0
1645157340000|2022-02-18 04:09:00|452.97|450.17|453.06|450.26|453.06|450.26|452.97|450.17|0
1645157350000|2022-02-18 04:09:10|452.88|450.08|452.88|450.08|452.88|450.08|452.88|450.08|0
1645157360000|2022-02-18 04:09:20|452.71|449.91|452.71|449.91|452.71|449.91|452.71|449.91|0
1645157370000|2022-02-18 04:09:30|452.8|450|452.88|450.08|452.88|450.08|452.8|450|0
1645157400000|2022-02-18 04:10:00|452.8|450|452.8|450|452.8|450|452.8|450|0
1645157410000|2022-02-18 04:10:10|452.71|449.91|452.71|449.91|452.71|449.91|452.53|449.73|0
1645157430000|2022-02-18 04:10:30|452.62|449.82|452.8|450|452.8|450|452.62|449.82|0
1645157440000|2022-02-18 04:10:40|452.71|449.91|452.71|449.91|452.71|449.91|452.71|449.91|0
1645157450000|2022-02-18 04:10:50|452.88|450.08|452.8|450|452.88|450.08|452.8|450|0
1645157460000|2022-02-18 04:11:00|452.88|450.08|452.88|450.08|452.88|450.08|452.88|450.08|0
1645157500000|2022-02-18 04:11:40|452.8|450|452.8|450|452.88|450.08|452.8|450|0
1645157510000|2022-02-18 04:11:50|452.88|450.08|453.05|450.25|453.05|450.25|452.88|450.08|0
1645157530000|2022-02-18 04:12:10|453.23|450.43|453.4|450.6|453.4|450.6|453.23|450.43|0
1645157540000|2022-02-18 04:12:20|453.23|450.43|453.58|450.78|453.58|450.78|453.23|450.43|0
1645157550000|2022-02-18 04:12:30|453.75|450.95|453.75|450.95|453.75|450.95|453.75|450.95|0
1645157560000|2022-02-18 04:12:40|453.58|450.78|453.75|450.95|453.75|450.95|453.58|450.78|0
1645157570000|2022-02-18 04:12:50|453.93|451.13|453.93|451.13|453.93|451.13|453.93|451.13|0
1645157580000|2022-02-18 04:13:00|453.75|450.95|453.49|450.69|453.75|450.95|453.49|450.69|0
1645157590000|2022-02-18 04:13:10|453.58|450.78|453.4|450.6|453.75|450.95|453.4|450.6|0
1645157600000|2022-02-18 04:13:20|453.23|450.43|453.32|450.52|453.32|450.52|453.23|450.43|0
1645157610000|2022-02-18 04:13:30|453.23|450.43|453.4|450.6|453.4|450.6|453.23|450.43|0
1645157630000|2022-02-18 04:13:50|453.58|450.78|453.58|450.78|453.58|450.78|453.58|450.78|0
1645157640000|2022-02-18 04:14:00|453.75|450.95|453.75|450.95|453.75|450.95|453.75|450.95|0
1645157650000|2022-02-18 04:14:10|453.67|450.87|453.67|450.87|453.67|450.87|453.67|450.87|0
1645157660000|2022-02-18 04:14:20|453.75|450.95|453.58|450.78|453.75|450.95|453.58|450.78|0
1645157670000|2022-02-18 04:14:30|453.4|450.6|453.58|450.78|453.58|450.78|453.4|450.6|0
1645157680000|2022-02-18 04:14:40|453.4|450.6|453.4|450.6|453.4|450.6|453.4|450.6|0
1645157690000|2022-02-18 04:14:50|453.23|450.43|453.23|450.43|453.23|450.43|453.23|450.43|0
1645157710000|2022-02-18 04:15:10|453.32|450.52|453.4|450.6|453.4|450.6|453.32|450.52|0
1645157720000|2022-02-18 04:15:20|453.58|450.78|453.58|450.78|453.58|450.78|453.58|450.78|0
1645157740000|2022-02-18 04:15:40|453.75|450.95|453.84|451.04|453.84|451.04|453.75|450.95|0
1645157750000|2022-02-18 04:15:50|453.92|451.12|454.1|451.3|454.1|451.3|453.92|451.12|0
1645157780000|2022-02-18 04:16:20|454.02|451.22|454.19|451.39|454.19|451.39|454.02|451.22|0
1645157790000|2022-02-18 04:16:30|454.1|451.3|454.1|451.3|454.19|451.39|454.1|451.3|0
1645157800000|2022-02-18 04:16:40|454.27|451.47|454.1|451.3|454.27|451.47|454.1|451.3|0
1645157810000|2022-02-18 04:16:50|454.27|451.47|454.1|451.3|454.27|451.47|454.1|451.3|0
1645157820000|2022-02-18 04:17:00|454.27|451.47|454.45|451.65|454.45|451.65|454.27|451.47|0
1645157840000|2022-02-18 04:17:20|454.27|451.47|454.27|451.47|454.27|451.47|454.27|451.47|0
1645157850000|2022-02-18 04:17:30|454.19|451.39|454.1|451.3|454.19|451.39|454.1|451.3|0
1645157870000|2022-02-18 04:17:50|454.27|451.47|454.27|451.47|454.27|451.47|454.27|451.47|0
1645157880000|2022-02-18 04:18:00|454.1|451.3|454.27|451.47|454.27|451.47|454.1|451.3|0
1645157940000|2022-02-18 04:19:00|454.1|451.3|454.1|451.3|454.1|451.3|453.92|451.12|0
1645157950000|2022-02-18 04:19:10|454.01|451.21|454.1|451.3|454.1|451.3|454.01|451.21|0
1645157980000|2022-02-18 04:19:40|453.92|451.12|454.01|451.21|454.01|451.21|453.92|451.12|0
1645157990000|2022-02-18 04:19:50|454.1|451.3|453.92|451.12|454.1|451.3|453.92|451.12|0
1645158010000|2022-02-18 04:20:10|453.75|450.95|453.92|451.12|453.92|451.12|453.75|450.95|0
1645158020000|2022-02-18 04:20:20|454.01|451.21|454.1|451.3|454.1|451.3|454.01|451.21|0
1645158030000|2022-02-18 04:20:30|454.01|451.21|454.01|451.21|454.01|451.21|454.01|451.21|0
1645158040000|2022-02-18 04:20:40|454.1|451.3|454.1|451.3|454.1|451.3|454.1|451.3|0
1645158050000|2022-02-18 04:20:50|454.27|451.47|454.27|451.47|454.27|451.47|454.27|451.47|0
1645158060000|2022-02-18 04:21:00|454.45|451.65|454.45|451.65|454.45|451.65|454.45|451.65|0
1645158080000|2022-02-18 04:21:20|454.27|451.47|454.27|451.47|454.27|451.47|454.27|451.47|0
1645158090000|2022-02-18 04:21:30|454.1|451.3|454.1|451.3|454.1|451.3|454.1|451.3|0
1645158100000|2022-02-18 04:21:40|454.01|451.21|454.01|451.21|454.01|451.21|454.01|451.21|0
1645158110000|2022-02-18 04:21:50|453.92|451.12|453.92|451.12|453.92|451.12|453.92|451.12|0
1645158120000|2022-02-18 04:22:00|453.75|450.95|453.75|450.95|453.75|450.95|453.75|450.95|0
1645158150000|2022-02-18 04:22:30|453.66|450.86|453.75|450.95|453.75|450.95|453.66|450.86|0
1645158160000|2022-02-18 04:22:40|453.92|451.12|453.92|451.12|453.92|451.12|453.92|451.12|0
1645158170000|2022-02-18 04:22:50|453.75|450.95|453.75|450.95|453.75|450.95|453.75|450.95|0
1645158180000|2022-02-18 04:23:00|453.66|450.86|453.66|450.86|453.75|450.95|453.66|450.86|0
1645158190000|2022-02-18 04:23:10|453.75|450.95|453.75|450.95|453.75|450.95|453.75|450.95|0
1645158200000|2022-02-18 04:23:20|453.57|450.77|453.75|450.95|453.75|450.95|453.57|450.77|0
1645158240000|2022-02-18 04:24:00|453.57|450.77|453.4|450.6|453.57|450.77|453.4|450.6|0
1645158250000|2022-02-18 04:24:10|453.22|450.42|453.22|450.42|453.22|450.42|453.22|450.42|0
1645158260000|2022-02-18 04:24:20|453.4|450.6|453.22|450.42|453.57|450.77|453.22|450.42|0
1645158270000|2022-02-18 04:24:30|453.05|450.25|453.05|450.25|453.05|450.25|453.05|450.25|0
1645158280000|2022-02-18 04:24:40|452.88|450.08|452.88|450.08|452.88|450.08|452.88|450.08|0
1645158290000|2022-02-18 04:24:50|452.7|449.9|452.7|449.9|452.7|449.9|452.7|449.9|0
1645158300000|2022-02-18 04:25:00|452.35|449.55|452.35|449.55|452.35|449.55|452.18|449.38|0
1645158310000|2022-02-18 04:25:10|452.27|449.47|452.01|449.21|452.27|449.47|452.01|449.21|0
1645158320000|2022-02-18 04:25:20|451.83|449.03|451.83|449.03|451.83|449.03|451.66|448.86|0
1645158330000|2022-02-18 04:25:30|451.66|448.86|451.48|448.68|451.66|448.86|451.48|448.68|0
1645158350000|2022-02-18 04:25:50|451.31|448.51|450.96|448.16|451.31|448.51|450.96|448.16|0
1645158360000|2022-02-18 04:26:00|450.79|447.99|450.79|447.99|450.79|447.99|450.61|447.81|0
1645158370000|2022-02-18 04:26:10|451.31|448.51|451.48|448.68|451.48|448.68|451.31|448.51|0
1645158380000|2022-02-18 04:26:20|451.31|448.51|451.14|448.34|451.31|448.51|451.14|448.34|0
1645158390000|2022-02-18 04:26:30|450.96|448.16|451.14|448.34|451.14|448.34|450.96|448.16|0
1645158400000|2022-02-18 04:26:40|450.96|448.16|451.14|448.34|451.14|448.34|450.96|448.16|0
1645158410000|2022-02-18 04:26:50|450.96|448.16|450.79|447.99|450.96|448.16|450.79|447.99|0
1645158420000|2022-02-18 04:27:00|450.61|447.81|450.61|447.81|450.61|447.81|450.61|447.81|0
1645158430000|2022-02-18 04:27:10|450.44|447.64|450.44|447.64|450.44|447.64|450.44|447.64|0
1645158440000|2022-02-18 04:27:20|450.27|447.47|450.79|447.99|450.79|447.99|450.27|447.47|0
1645158450000|2022-02-18 04:27:30|450.96|448.16|451.14|448.34|451.14|448.34|450.96|448.16|0
1645158460000|2022-02-18 04:27:40|450.96|448.16|451.14|448.34|451.14|448.34|450.96|448.16|0
1645158470000|2022-02-18 04:27:50|451.66|448.86|451.31|448.51|451.66|448.86|451.31|448.51|0
1645158480000|2022-02-18 04:28:00|451.48|448.68|451.48|448.68|451.48|448.68|451.48|448.68|0
1645158500000|2022-02-18 04:28:20|451.4|448.6|451.31|448.51|451.4|448.6|451.31|448.51|0
1645158510000|2022-02-18 04:28:30|451.13|448.33|451.13|448.33|451.13|448.33|451.13|448.33|0
1645158520000|2022-02-18 04:28:40|451.31|448.51|451.31|448.51|451.31|448.51|451.31|448.51|0
1645158540000|2022-02-18 04:29:00|451.48|448.68|451.66|448.86|451.66|448.86|451.48|448.68|0
1645158550000|2022-02-18 04:29:10|451.75|448.95|451.66|448.86|451.75|448.95|451.66|448.86|0
1645158560000|2022-02-18 04:29:20|451.75|448.95|451.83|449.03|451.83|449.03|451.75|448.95|0
1645158570000|2022-02-18 04:29:30|452.09|449.29|452|449.2|452.09|449.29|452|449.2|0
1645158580000|2022-02-18 04:29:40|452.18|449.38|452.18|449.38|452.18|449.38|452|449.2|0
1645158590000|2022-02-18 04:29:50|452.35|449.55|452.09|449.29|452.35|449.55|452.09|449.29|0
1645158600000|2022-02-18 04:30:00|452.18|449.38|452.18|449.38|452.18|449.38|452.18|449.38|0
1645158610000|2022-02-18 04:30:10|452.87|450.07|453.05|450.25|453.05|450.25|452.87|450.07|0
1645158620000|2022-02-18 04:30:20|452.87|450.07|453.05|450.25|453.05|450.25|452.87|450.07|0
1645158640000|2022-02-18 04:30:40|452.87|450.07|452.87|450.07|452.87|450.07|452.7|449.9|0
1645158650000|2022-02-18 04:30:50|453.05|450.25|453.05|450.25|453.05|450.25|453.05|450.25|0
1645158660000|2022-02-18 04:31:00|452.87|450.07|452.87|450.07|453.05|450.25|452.87|450.07|0
1645158670000|2022-02-18 04:31:10|453.05|450.25|452.7|449.9|453.05|450.25|452.7|449.9|0
1645158690000|2022-02-18 04:31:30|452.53|449.73|452.7|449.9|452.7|449.9|452.53|449.73|0
1645158700000|2022-02-18 04:31:40|452.53|449.73|452.7|449.9|452.7|449.9|452.53|449.73|0
1645158710000|2022-02-18 04:31:50|452.87|450.07|452.87|450.07|452.87|450.07|452.87|450.07|0
1645158720000|2022-02-18 04:32:00|453.05|450.25|452.87|450.07|453.22|450.42|452.87|450.07|0
1645158730000|2022-02-18 04:32:10|452.96|450.16|452.7|449.9|452.96|450.16|452.7|449.9|0
1645158740000|2022-02-18 04:32:20|452.79|449.99|452.87|450.07|452.87|450.07|452.79|449.99|0
1645158750000|2022-02-18 04:32:30|452.96|450.16|452.87|450.07|452.96|450.16|452.87|450.07|0
1645158760000|2022-02-18 04:32:40|453.05|450.25|453.05|450.25|453.05|450.25|453.05|450.25|0
1645158770000|2022-02-18 04:32:50|453.22|450.42|453.22|450.42|453.22|450.42|453.22|450.42|0
1645158780000|2022-02-18 04:33:00|453.14|450.34|453.22|450.42|453.22|450.42|453.14|450.34|0
1645158800000|2022-02-18 04:33:20|453.05|450.25|452.87|450.07|453.05|450.25|452.87|450.07|0
1645158810000|2022-02-18 04:33:30|453.05|450.25|453.05|450.25|453.05|450.25|453.05|450.25|0
1645158830000|2022-02-18 04:33:50|453.22|450.42|453.22|450.42|453.22|450.42|453.22|450.42|0
1645158860000|2022-02-18 04:34:20|453.05|450.25|452.87|450.07|453.22|450.42|452.87|450.07|0
1645158870000|2022-02-18 04:34:30|453.05|450.25|452.79|449.99|453.05|450.25|452.79|449.99|0
1645158880000|2022-02-18 04:34:40|453.05|450.25|452.79|449.99|453.05|450.25|452.79|449.99|0
1645158890000|2022-02-18 04:34:50|452.87|450.07|452.87|450.07|452.87|450.07|452.87|450.07|0
1645158910000|2022-02-18 04:35:10|452.7|449.9|452.52|449.72|452.7|449.9|452.52|449.72|0
1645158920000|2022-02-18 04:35:20|452.35|449.55|452.52|449.72|452.52|449.72|452.35|449.55|0
1645158930000|2022-02-18 04:35:30|452.7|449.9|452.52|449.72|452.7|449.9|452.35|449.55|0
1645158950000|2022-02-18 04:35:50|452.7|449.9|452.7|449.9|452.7|449.9|452.7|449.9|0
1645158970000|2022-02-18 04:36:10|452.87|450.07|452.87|450.07|452.87|450.07|452.87|450.07|0
1645158980000|2022-02-18 04:36:20|452.7|449.9|452.87|450.07|452.87|450.07|452.7|449.9|0
1645158990000|2022-02-18 04:36:30|452.7|449.9|453.05|450.25|453.05|450.25|452.7|449.9|0
1645159000000|2022-02-18 04:36:40|452.7|449.9|452.87|450.07|452.96|450.16|452.7|449.9|0
1645159010000|2022-02-18 04:36:50|452.7|449.9|452.7|449.9|452.7|449.9|452.7|449.9|0
1645159020000|2022-02-18 04:37:00|452.87|450.07|452.87|450.07|452.87|450.07|452.87|450.07|0
1645159030000|2022-02-18 04:37:10|452.79|449.99|452.87|450.07|452.87|450.07|452.79|449.99|0
1645159060000|2022-02-18 04:37:40|452.96|450.16|453.22|450.42|453.22|450.42|452.96|450.16|0
1645159070000|2022-02-18 04:37:50|453.14|450.34|453.22|450.42|453.22|450.42|453.14|450.34|0
1645159080000|2022-02-18 04:38:00|453.14|450.34|453.22|450.42|453.22|450.42|453.14|450.34|0
1645159090000|2022-02-18 04:38:10|453.39|450.59|453.39|450.59|453.39|450.59|453.39|450.59|0
1645159100000|2022-02-18 04:38:20|453.31|450.51|453.22|450.42|453.31|450.51|453.22|450.42|0
1645159120000|2022-02-18 04:38:40|453.14|450.34|453.05|450.25|453.14|450.34|453.05|450.25|0
1645159130000|2022-02-18 04:38:50|452.96|450.16|452.96|450.16|452.96|450.16|452.87|450.07|0
1645159140000|2022-02-18 04:39:00|453.05|450.25|453.05|450.25|453.05|450.25|453.05|450.25|0
1645159150000|2022-02-18 04:39:10|453.22|450.42|453.31|450.51|453.31|450.51|453.22|450.42|0
1645159160000|2022-02-18 04:39:20|453.39|450.59|453.48|450.68|453.48|450.68|453.39|450.59|0
1645159170000|2022-02-18 04:39:30|453.39|450.59|453.57|450.77|453.57|450.77|453.39|450.59|0
1645159180000|2022-02-18 04:39:40|453.48|450.68|453.57|450.77|453.57|450.77|453.48|450.68|0
1645159190000|2022-02-18 04:39:50|453.48|450.68|453.57|450.77|453.57|450.77|453.48|450.68|0
1645159200000|2022-02-18 04:40:00|453.39|450.59|453.31|450.51|453.39|450.59|453.14|450.34|0
1645159210000|2022-02-18 04:40:10|453.22|450.42|453.31|450.51|453.39|450.59|453.22|450.42|0
1645159220000|2022-02-18 04:40:20|453.39|450.59|453.48|450.68|453.48|450.68|453.39|450.59|0
1645159230000|2022-02-18 04:40:30|453.57|450.77|453.74|450.94|453.74|450.94|453.57|450.77|0
1645159240000|2022-02-18 04:40:40|453.92|451.12|453.74|450.94|453.92|451.12|453.74|450.94|0
1645159250000|2022-02-18 04:40:50|453.66|450.86|453.74|450.94|453.74|450.94|453.66|450.86|0
1645159260000|2022-02-18 04:41:00|453.66|450.86|453.57|450.77|453.66|450.86|453.57|450.77|0
1645159270000|2022-02-18 04:41:10|453.48|450.68|453.57|450.77|453.74|450.94|453.48|450.68|0
1645159280000|2022-02-18 04:41:20|453.48|450.68|453.39|450.59|453.57|450.77|453.39|450.59|0
1645159290000|2022-02-18 04:41:30|453.57|450.77|453.39|450.59|453.57|450.77|453.39|450.59|0
1645159300000|2022-02-18 04:41:40|453.48|450.68|453.57|450.77|453.57|450.77|453.48|450.68|0
1645159310000|2022-02-18 04:41:50|453.48|450.68|453.48|450.68|453.48|450.68|453.48|450.68|0
1645159320000|2022-02-18 04:42:00|453.57|450.77|453.39|450.59|453.57|450.77|453.39|450.59|0
1645159330000|2022-02-18 04:42:10|453.31|450.51|453.22|450.42|453.31|450.51|453.22|450.42|0
1645159340000|2022-02-18 04:42:20|453.39|450.59|453.39|450.59|453.39|450.59|453.22|450.42|0
1645159350000|2022-02-18 04:42:30|453.31|450.51|453.39|450.59|453.39|450.59|453.31|450.51|0
1645159360000|2022-02-18 04:42:40|453.74|450.94|453.74|450.94|453.74|450.94|453.74|450.94|0
1645159380000|2022-02-18 04:43:00|453.57|450.77|453.39|450.59|453.57|450.77|453.39|450.59|0
1645159400000|2022-02-18 04:43:20|453.31|450.51|453.74|450.94|453.74|450.94|453.31|450.51|0
1645159410000|2022-02-18 04:43:30|453.66|450.86|453.74|450.94|453.74|450.94|453.66|450.86|0
1645159420000|2022-02-18 04:43:40|453.39|450.59|453.57|450.77|453.57|450.77|453.39|450.59|0
1645159430000|2022-02-18 04:43:50|453.39|450.59|453.39|450.59|453.39|450.59|453.39|450.59|0
1645159440000|2022-02-18 04:44:00|453.57|450.77|453.57|450.77|453.57|450.77|453.57|450.77|0
1645159450000|2022-02-18 04:44:10|453.22|450.42|453.22|450.42|453.22|450.42|453.22|450.42|0
1645159460000|2022-02-18 04:44:20|453.39|450.59|453.39|450.59|453.39|450.59|453.39|450.59|0
1645159470000|2022-02-18 04:44:30|453.22|450.42|453.22|450.42|453.22|450.42|453.22|450.42|0
1645159480000|2022-02-18 04:44:40|453.31|450.51|453.31|450.51|453.31|450.51|453.22|450.42|0
1645159490000|2022-02-18 04:44:50|453.22|450.42|453.39|450.59|453.39|450.59|453.22|450.42|0
1645159510000|2022-02-18 04:45:10|453.57|450.77|453.39|450.59|453.57|450.77|453.39|450.59|0
1645159530000|2022-02-18 04:45:30|453.22|450.42|453.22|450.42|453.22|450.42|453.22|450.42|0
1645159540000|2022-02-18 04:45:40|453.39|450.59|453.39|450.59|453.39|450.59|453.39|450.59|0
1645159550000|2022-02-18 04:45:50|453.57|450.77|453.39|450.59|453.57|450.77|453.39|450.59|0
1645159560000|2022-02-18 04:46:00|453.48|450.68|453.39|450.59|453.48|450.68|453.39|450.59|0
1645159580000|2022-02-18 04:46:20|453.57|450.77|453.57|450.77|453.57|450.77|453.57|450.77|0
1645159600000|2022-02-18 04:46:40|453.48|450.68|453.57|450.77|453.57|450.77|453.48|450.68|0
1645159610000|2022-02-18 04:46:50|453.74|450.94|453.91|451.11|453.91|451.11|453.74|450.94|0
1645159620000|2022-02-18 04:47:00|453.74|450.94|453.74|450.94|453.74|450.94|453.74|450.94|0
1645159640000|2022-02-18 04:47:20|453.83|451.03|453.91|451.11|453.91|451.11|453.83|451.03|0
1645159650000|2022-02-18 04:47:30|454.09|451.29|454.26|451.46|454.26|451.46|454.09|451.29|0
1645159660000|2022-02-18 04:47:40|454.09|451.29|454.26|451.46|454.26|451.46|454.09|451.29|0
1645159680000|2022-02-18 04:48:00|454.44|451.64|453.91|451.11|454.44|451.64|453.91|451.11|0
1645159710000|2022-02-18 04:48:30|453.83|451.03|453.91|451.11|453.91|451.11|453.83|451.03|0
1645159740000|2022-02-18 04:49:00|453.74|450.94|453.91|451.11|453.91|451.11|453.74|450.94|0
1645159750000|2022-02-18 04:49:10|453.74|450.94|454.09|451.29|454.09|451.29|453.74|450.94|0
1645159760000|2022-02-18 04:49:20|453.91|451.11|454.09|451.29|454.09|451.29|453.91|451.11|0
1645159770000|2022-02-18 04:49:30|453.91|451.11|453.91|451.11|453.91|451.11|453.91|451.11|0
1645159780000|2022-02-18 04:49:40|453.74|450.94|453.74|450.94|453.74|450.94|453.74|450.94|0
1645159790000|2022-02-18 04:49:50|453.91|451.11|453.91|451.11|453.91|451.11|453.74|450.94|0
1645159800000|2022-02-18 04:50:00|454.09|451.29|453.91|451.11|454.09|451.29|453.91|451.11|0
1645159810000|2022-02-18 04:50:10|454|451.2|453.91|451.11|454|451.2|453.91|451.11|0
1645159820000|2022-02-18 04:50:20|454|451.2|454.09|451.29|454.09|451.29|453.74|450.94|0
1645159830000|2022-02-18 04:50:30|453.91|451.11|453.83|451.03|453.91|451.11|453.83|451.03|0
1645159840000|2022-02-18 04:50:40|453.74|450.94|453.74|450.94|453.74|450.94|453.56|450.76|0
1645159850000|2022-02-18 04:50:50|453.65|450.85|453.65|450.85|453.65|450.85|453.65|450.85|0
1645159860000|2022-02-18 04:51:00|453.74|450.94|453.56|450.76|453.74|450.94|453.56|450.76|0
1645159870000|2022-02-18 04:51:10|453.74|450.94|453.91|451.11|453.91|451.11|453.74|450.94|0
1645159880000|2022-02-18 04:51:20|453.83|451.03|453.91|451.11|453.91|451.11|453.74|450.94|0
1645159890000|2022-02-18 04:51:30|453.74|450.94|453.83|451.03|453.83|451.03|453.74|450.94|0
1645159900000|2022-02-18 04:51:40|453.91|451.11|454.09|451.29|454.09|451.29|453.83|451.03|0
1645159910000|2022-02-18 04:51:50|453.91|451.11|453.74|450.94|454|451.2|453.74|450.94|0
1645159920000|2022-02-18 04:52:00|453.65|450.85|453.56|450.76|453.65|450.85|453.56|450.76|0
1645159930000|2022-02-18 04:52:10|453.74|450.94|453.65|450.85|453.74|450.94|453.65|450.85|0
1645159940000|2022-02-18 04:52:20|453.56|450.76|453.74|450.94|453.74|450.94|453.56|450.76|0
1645159970000|2022-02-18 04:52:50|454.09|451.29|453.91|451.11|454.09|451.29|453.91|451.11|0
1645159990000|2022-02-18 04:53:10|454.09|451.29|454.09|451.29|454.09|451.29|454.09|451.29|0
1645160000000|2022-02-18 04:53:20|454|451.2|454|451.2|454|451.2|454|451.2|0
1645160010000|2022-02-18 04:53:30|453.91|451.11|453.91|451.11|453.91|451.11|453.91|451.11|0
1645160020000|2022-02-18 04:53:40|454|451.2|454|451.2|454|451.2|454|451.2|0
1645160030000|2022-02-18 04:53:50|453.91|451.11|453.83|451.03|453.91|451.11|453.83|451.03|0
1645160040000|2022-02-18 04:54:00|453.74|450.94|453.83|451.03|453.83|451.03|453.74|450.94|0
1645160050000|2022-02-18 04:54:10|453.74|450.94|453.83|451.03|453.83|451.03|453.74|450.94|0
1645160060000|2022-02-18 04:54:20|453.74|450.94|453.83|451.03|453.83|451.03|453.74|450.94|0
1645160070000|2022-02-18 04:54:30|453.91|451.11|453.91|451.11|453.91|451.11|453.91|451.11|0
1645160100000|2022-02-18 04:55:00|454.18|451.38|453.91|451.11|454.18|451.38|453.91|451.11|0
1645160110000|2022-02-18 04:55:10|454|451.2|454.09|451.29|454.09|451.29|454|451.2|0
1645160120000|2022-02-18 04:55:20|454.26|451.46|454.09|451.29|454.26|451.46|454.09|451.29|0
1645160130000|2022-02-18 04:55:30|454.18|451.38|454.18|451.38|454.18|451.38|454.18|451.38|0
1645160140000|2022-02-18 04:55:40|454.26|451.46|454.18|451.38|454.26|451.46|454.18|451.38|0
1645160150000|2022-02-18 04:55:50|454.26|451.46|454.26|451.46|454.26|451.46|454.26|451.46|0
1645160170000|2022-02-18 04:56:10|454.43|451.63|454.7|451.9|454.78|451.98|454.43|451.63|0
1645160180000|2022-02-18 04:56:20|454.61|451.81|454.43|451.63|454.61|451.81|454.43|451.63|0
1645160190000|2022-02-18 04:56:30|454.61|451.81|454.61|451.81|454.61|451.81|454.61|451.81|0
1645160210000|2022-02-18 04:56:50|454.43|451.63|454.61|451.81|454.61|451.81|454.43|451.63|0
1645160220000|2022-02-18 04:57:00|454.53|451.73|454.61|451.81|454.61|451.81|454.43|451.63|0
1645160230000|2022-02-18 04:57:10|454.53|451.73|454.61|451.81|454.61|451.81|454.53|451.73|0
1645160260000|2022-02-18 04:57:40|454.43|451.63|454.43|451.63|454.52|451.72|454.43|451.63|0
1645160280000|2022-02-18 04:58:00|454.78|451.98|454.78|451.98|454.78|451.98|454.78|451.98|0
1645160310000|2022-02-18 04:58:30|454.96|452.16|454.96|452.16|454.96|452.16|454.96|452.16|0
1645160330000|2022-02-18 04:58:50|455.31|452.51|455.13|452.33|455.31|452.51|455.13|452.33|0
1645160340000|2022-02-18 04:59:00|455.31|452.51|454.96|452.16|455.31|452.51|454.96|452.16|0
1645160350000|2022-02-18 04:59:10|455.13|452.33|454.61|451.81|455.13|452.33|454.61|451.81|0
1645160370000|2022-02-18 04:59:30|454.78|451.98|454.78|451.98|454.78|451.98|454.78|451.98|0
1645160390000|2022-02-18 04:59:50|454.87|452.07|454.96|452.16|454.96|452.16|454.87|452.07|0
1645160400000|2022-02-18 05:00:00|455.13|452.33|455.31|452.51|455.31|452.51|455.13|452.33|0
1645160410000|2022-02-18 05:00:10|455.13|452.33|454.96|452.16|455.13|452.33|454.96|452.16|0
1645160420000|2022-02-18 05:00:20|454.78|451.98|454.78|451.98|454.78|451.98|454.78|451.98|0
1645160430000|2022-02-18 05:00:30|454.61|451.81|454.61|451.81|454.61|451.81|454.61|451.81|0
1645160440000|2022-02-18 05:00:40|454.78|451.98|454.61|451.81|454.78|451.98|454.61|451.81|0
1645160450000|2022-02-18 05:00:50|454.52|451.72|454.61|451.81|454.61|451.81|454.52|451.72|0
1645160460000|2022-02-18 05:01:00|454.7|451.9|454.61|451.81|454.7|451.9|454.61|451.81|0
1645160470000|2022-02-18 05:01:10|454.43|451.63|454.43|451.63|454.43|451.63|454.43|451.63|0
1645160500000|2022-02-18 05:01:40|454.61|451.81|454.43|451.63|454.61|451.81|454.43|451.63|0
1645160520000|2022-02-18 05:02:00|454.61|451.81|454.43|451.63|454.61|451.81|454.43|451.63|0
1645160530000|2022-02-18 05:02:10|454.35|451.55|454.35|451.55|454.43|451.63|454.35|451.55|0
1645160540000|2022-02-18 05:02:20|454.26|451.46|454.08|451.28|454.26|451.46|454.08|451.28|0
1645160550000|2022-02-18 05:02:30|453.91|451.11|454.08|451.28|454.08|451.28|453.91|451.11|0
1645160560000|2022-02-18 05:02:40|454.17|451.37|454.26|451.46|454.26|451.46|454.17|451.37|0
1645160580000|2022-02-18 05:03:00|454.08|451.28|454.17|451.37|454.17|451.37|454.08|451.28|0
1645160590000|2022-02-18 05:03:10|454.08|451.28|454.08|451.28|454.08|451.28|454.08|451.28|0
1645160600000|2022-02-18 05:03:20|454.17|451.37|454.08|451.28|454.17|451.37|454.08|451.28|0
1645160610000|2022-02-18 05:03:30|454.26|451.46|454.26|451.46|454.26|451.46|454.08|451.28|0
1645160620000|2022-02-18 05:03:40|454.08|451.28|454.08|451.28|454.26|451.46|454.08|451.28|0
1645160630000|2022-02-18 05:03:50|454.17|451.37|454.08|451.28|454.17|451.37|454.08|451.28|0
1645160640000|2022-02-18 05:04:00|453.91|451.11|454|451.2|454.08|451.28|453.91|451.11|0
1645160650000|2022-02-18 05:04:10|453.91|451.11|453.73|450.93|453.91|451.11|453.73|450.93|0
1645160660000|2022-02-18 05:04:20|453.91|451.11|453.91|451.11|453.91|451.11|453.91|451.11|0
1645160680000|2022-02-18 05:04:40|453.82|451.02|453.91|451.11|453.91|451.11|453.82|451.02|0
1645160700000|2022-02-18 05:05:00|453.73|450.93|453.91|451.11|453.91|451.11|453.73|450.93|0
1645160710000|2022-02-18 05:05:10|453.73|450.93|453.73|450.93|453.73|450.93|453.73|450.93|0
1645160720000|2022-02-18 05:05:20|453.91|451.11|454.08|451.28|454.08|451.28|453.91|451.11|0
1645160730000|2022-02-18 05:05:30|454|451.2|453.91|451.11|454|451.2|453.91|451.11|0
1645160740000|2022-02-18 05:05:40|454.08|451.28|454.08|451.28|454.08|451.28|454|451.2|0
1645160750000|2022-02-18 05:05:50|454.26|451.46|454.26|451.46|454.43|451.63|454.26|451.46|0
1645160760000|2022-02-18 05:06:00|454.35|451.55|454.61|451.81|454.61|451.81|454.26|451.46|0
1645160780000|2022-02-18 05:06:20|454.7|451.9|454.7|451.9|454.7|451.9|454.7|451.9|0
1645160790000|2022-02-18 05:06:30|454.61|451.81|454.61|451.81|454.78|451.98|454.61|451.81|0
1645160810000|2022-02-18 05:06:50|454.7|451.9|454.43|451.63|454.7|451.9|454.43|451.63|0
1645160820000|2022-02-18 05:07:00|454.61|451.81|454.43|451.63|454.61|451.81|454.43|451.63|0
1645160840000|2022-02-18 05:07:20|454.52|451.72|454.61|451.81|454.61|451.81|454.52|451.72|0
1645160850000|2022-02-18 05:07:30|454.43|451.63|454.61|451.81|454.61|451.81|454.43|451.63|0
1645160860000|2022-02-18 05:07:40|454.43|451.63|454.43|451.63|454.43|451.63|454.43|451.63|0
1645160870000|2022-02-18 05:07:50|454.61|451.81|454.7|451.9|454.7|451.9|454.52|451.72|0
1645160880000|2022-02-18 05:08:00|454.43|451.63|454.61|451.81|454.7|451.9|454.43|451.63|0
1645160890000|2022-02-18 05:08:10|454.7|451.9|454.61|451.81|454.7|451.9|454.61|451.81|0
1645160920000|2022-02-18 05:08:40|454.7|451.9|454.7|451.9|454.7|451.9|454.7|451.9|0
1645160930000|2022-02-18 05:08:50|454.78|451.98|454.78|451.98|454.78|451.98|454.78|451.98|0
1645160940000|2022-02-18 05:09:00|454.7|451.9|454.78|451.98|454.78|451.98|454.7|451.9|0
1645160950000|2022-02-18 05:09:10|454.95|452.15|454.95|452.15|454.95|452.15|454.95|452.15|0
1645160960000|2022-02-18 05:09:20|455.13|452.33|454.95|452.15|455.3|452.5|454.95|452.15|0
1645160980000|2022-02-18 05:09:40|455.13|452.33|455.13|452.33|455.22|452.42|455.13|452.33|0
1645160990000|2022-02-18 05:09:50|454.95|452.15|455.04|452.24|455.13|452.33|454.95|452.15|0
1645161000000|2022-02-18 05:10:00|455.13|452.33|454.95|452.15|455.13|452.33|454.95|452.15|0
1645161010000|2022-02-18 05:10:10|454.78|451.98|454.78|451.98|454.78|451.98|454.78|451.98|0
1645161020000|2022-02-18 05:10:20|454.6|451.8|454.6|451.8|454.6|451.8|454.43|451.63|0
1645161030000|2022-02-18 05:10:30|454.43|451.63|454.43|451.63|454.6|451.8|454.43|451.63|0
1645161040000|2022-02-18 05:10:40|454.35|451.55|454.43|451.63|454.43|451.63|454.35|451.55|0
1645161050000|2022-02-18 05:10:50|454.35|451.55|454.43|451.63|454.43|451.63|454.35|451.55|0
1645161060000|2022-02-18 05:11:00|454.6|451.8|454.7|451.9|454.7|451.9|454.6|451.8|0
1645161070000|2022-02-18 05:11:10|454.6|451.8|455.3|452.5|455.3|452.5|454.6|451.8|0
1645161080000|2022-02-18 05:11:20|455.22|452.42|455.13|452.33|455.22|452.42|455.13|452.33|0
1645161100000|2022-02-18 05:11:40|455.22|452.42|455.3|452.5|455.3|452.5|455.22|452.42|0
1645161110000|2022-02-18 05:11:50|454.95|452.15|455.3|452.5|455.3|452.5|454.95|452.15|0
1645161120000|2022-02-18 05:12:00|455.13|452.33|455.13|452.33|455.13|452.33|455.04|452.24|0
1645161130000|2022-02-18 05:12:10|455.04|452.24|455.13|452.33|455.13|452.33|455.04|452.24|0
1645161150000|2022-02-18 05:12:30|455.22|452.42|455.22|452.42|455.22|452.42|455.13|452.33|0
1645161160000|2022-02-18 05:12:40|455.3|452.5|455.3|452.5|455.39|452.59|455.3|452.5|0
1645161180000|2022-02-18 05:13:00|455.48|452.68|455.39|452.59|455.48|452.68|455.3|452.5|0
1645161190000|2022-02-18 05:13:10|455.3|452.5|455.22|452.42|455.39|452.59|455.22|452.42|0
1645161200000|2022-02-18 05:13:20|455.13|452.33|455.13|452.33|455.13|452.33|455.13|452.33|0
1645161210000|2022-02-18 05:13:30|455.22|452.42|455.13|452.33|455.22|452.42|455.13|452.33|0
1645161220000|2022-02-18 05:13:40|455.04|452.24|455.04|452.24|455.04|452.24|455.04|452.24|0
1645161230000|2022-02-18 05:13:50|455.13|452.33|454.95|452.15|455.13|452.33|454.95|452.15|0
1645161240000|2022-02-18 05:14:00|455.04|452.24|454.87|452.07|455.04|452.24|454.87|452.07|0
1645161250000|2022-02-18 05:14:10|454.78|451.98|454.87|452.07|454.95|452.15|454.78|451.98|0
1645161260000|2022-02-18 05:14:20|454.95|452.15|455.13|452.33|455.13|452.33|454.95|452.15|0
1645161270000|2022-02-18 05:14:30|455.04|452.24|454.95|452.15|455.13|452.33|454.95|452.15|0
1645161280000|2022-02-18 05:14:40|455.04|452.24|455.13|452.33|455.13|452.33|455.04|452.24|0
1645161290000|2022-02-18 05:14:50|455.3|452.5|455.13|452.33|455.3|452.5|455.13|452.33|0
1645161300000|2022-02-18 05:15:00|455.3|452.5|455.3|452.5|455.39|452.59|455.3|452.5|0
1645161310000|2022-02-18 05:15:10|454.95|452.15|455.3|452.5|455.3|452.5|454.95|452.15|0
1645161320000|2022-02-18 05:15:20|455.13|452.33|455.3|452.5|455.3|452.5|455.13|452.33|0
1645161330000|2022-02-18 05:15:30|455.39|452.59|455.13|452.33|455.48|452.68|455.13|452.33|0
1645161360000|2022-02-18 05:16:00|455.04|452.24|454.78|451.98|455.04|452.24|454.78|451.98|0
1645161370000|2022-02-18 05:16:10|455.13|452.33|455.13|452.33|455.13|452.33|454.95|452.15|0
1645161380000|2022-02-18 05:16:20|454.95|452.15|454.95|452.15|455.13|452.33|454.95|452.15|0
1645161390000|2022-02-18 05:16:30|455.04|452.24|454.95|452.15|455.04|452.24|454.95|452.15|0
1645161400000|2022-02-18 05:16:40|454.87|452.07|454.78|451.98|454.95|452.15|454.78|451.98|0
1645161420000|2022-02-18 05:17:00|454.6|451.8|454.6|451.8|454.6|451.8|454.43|451.63|0
1645161430000|2022-02-18 05:17:10|454.43|451.63|454.17|451.37|454.43|451.63|454.17|451.37|0
1645161440000|2022-02-18 05:17:20|454.25|451.45|454.43|451.63|454.43|451.63|454.25|451.45|0
1645161450000|2022-02-18 05:17:30|454.25|451.45|454.25|451.45|454.25|451.45|454.25|451.45|0
1645161460000|2022-02-18 05:17:40|454.34|451.54|454.34|451.54|454.34|451.54|454.34|451.54|0
1645161470000|2022-02-18 05:17:50|454.25|451.45|454.34|451.54|454.34|451.54|454.25|451.45|0
1645161480000|2022-02-18 05:18:00|454.25|451.45|454.08|451.28|454.25|451.45|454.08|451.28|0
1645161490000|2022-02-18 05:18:10|454.17|451.37|454.25|451.45|454.25|451.45|454.08|451.28|0
1645161500000|2022-02-18 05:18:20|454.43|451.63|454.34|451.54|454.43|451.63|454.25|451.45|0
1645161510000|2022-02-18 05:18:30|454.25|451.45|454.43|451.63|454.43|451.63|454.25|451.45|0
1645161560000|2022-02-18 05:19:20|454.78|451.98|454.43|451.63|454.78|451.98|454.43|451.63|0
1645161570000|2022-02-18 05:19:30|454.34|451.54|454.34|451.54|454.34|451.54|454.25|451.45|0
1645161580000|2022-02-18 05:19:40|454.43|451.63|454.43|451.63|454.43|451.63|454.43|451.63|0
1645161590000|2022-02-18 05:19:50|454.52|451.72|454.43|451.63|454.52|451.72|454.43|451.63|0
1645161600000|2022-02-18 05:20:00|454.25|451.45|454.43|451.63|454.43|451.63|454.25|451.45|0
1645161620000|2022-02-18 05:20:20|454.6|451.8|454.78|451.98|454.78|451.98|454.6|451.8|0
1645161630000|2022-02-18 05:20:30|454.95|452.15|455.12|452.32|455.12|452.32|454.95|452.15|0
1645161640000|2022-02-18 05:20:40|455.3|452.5|454.72|451.92|455.47|452.67|454.72|451.92|0
1645161650000|2022-02-18 05:20:50|454.81|452.01|454.89|452.09|454.89|452.09|454.72|451.92|0
1645161670000|2022-02-18 05:21:10|454.98|452.18|454.72|451.92|454.98|452.18|454.72|451.92|0
1645161680000|2022-02-18 05:21:20|454.54|451.74|454.54|451.74|454.54|451.74|454.54|451.74|0
1645161690000|2022-02-18 05:21:30|454.72|451.92|454.72|451.92|454.72|451.92|454.72|451.92|0
1645161700000|2022-02-18 05:21:40|454.89|452.09|454.89|452.09|454.89|452.09|454.89|452.09|0
1645161720000|2022-02-18 05:22:00|454.98|452.18|454.89|452.09|454.98|452.18|454.89|452.09|0
1645161730000|2022-02-18 05:22:10|454.98|452.18|454.98|452.18|454.98|452.18|454.89|452.09|0
1645161740000|2022-02-18 05:22:20|455.07|452.27|454.89|452.09|455.07|452.27|454.89|452.09|0
1645161750000|2022-02-18 05:22:30|454.98|452.18|454.89|452.09|454.98|452.18|454.89|452.09|0
1645161760000|2022-02-18 05:22:40|455.07|452.27|455.07|452.27|455.07|452.27|455.07|452.27|0
1645161770000|2022-02-18 05:22:50|454.89|452.09|454.89|452.09|454.89|452.09|454.81|452.01|0
1645161780000|2022-02-18 05:23:00|454.72|451.92|454.72|451.92|454.89|452.09|454.72|451.92|0
1645161830000|2022-02-18 05:23:50|454.89|452.09|454.72|451.92|454.89|452.09|454.72|451.92|0
1645161850000|2022-02-18 05:24:10|454.89|452.09|454.89|452.09|454.89|452.09|454.89|452.09|0
1645161860000|2022-02-18 05:24:20|455.07|452.27|454.89|452.09|455.07|452.27|454.89|452.09|0
1645161870000|2022-02-18 05:24:30|455.07|452.27|455.42|452.62|455.42|452.62|455.07|452.27|0
1645161880000|2022-02-18 05:24:40|455.59|452.79|455.42|452.62|455.59|452.79|455.24|452.44|0
1645161900000|2022-02-18 05:25:00|455.51|452.71|455.51|452.71|455.51|452.71|455.51|452.71|0
1645161910000|2022-02-18 05:25:10|455.42|452.62|455.42|452.62|455.51|452.71|455.42|452.62|0
1645161920000|2022-02-18 05:25:20|455.51|452.71|455.24|452.44|455.51|452.71|455.24|452.44|0
1645161930000|2022-02-18 05:25:30|455.42|452.62|455.59|452.79|455.59|452.79|455.42|452.62|0
1645161940000|2022-02-18 05:25:40|455.51|452.71|455.42|452.62|455.51|452.71|455.42|452.62|0
1645161950000|2022-02-18 05:25:50|455.24|452.44|455.24|452.44|455.24|452.44|455.24|452.44|0
1645161960000|2022-02-18 05:26:00|455.59|452.79|455.59|452.79|455.59|452.79|455.59|452.79|0
1645161970000|2022-02-18 05:26:10|455.51|452.71|455.42|452.62|455.51|452.71|455.42|452.62|0
1645161980000|2022-02-18 05:26:20|455.59|452.79|455.59|452.79|455.59|452.79|455.59|452.79|0
1645162000000|2022-02-18 05:26:40|455.42|452.62|455.59|452.79|455.59|452.79|455.42|452.62|0
1645162010000|2022-02-18 05:26:50|455.42|452.62|455.42|452.62|455.59|452.79|455.42|452.62|0
1645162020000|2022-02-18 05:27:00|455.51|452.71|455.24|452.44|455.51|452.71|455.24|452.44|0
1645162030000|2022-02-18 05:27:10|455.16|452.36|455.16|452.36|455.16|452.36|455.07|452.27|0
1645162040000|2022-02-18 05:27:20|455.07|452.27|455.07|452.27|455.07|452.27|455.07|452.27|0
1645162050000|2022-02-18 05:27:30|454.98|452.18|454.72|451.92|454.98|452.18|454.72|451.92|0
1645162060000|2022-02-18 05:27:40|455.07|452.27|455.07|452.27|455.07|452.27|455.07|452.27|0
1645162070000|2022-02-18 05:27:50|454.98|452.18|455.07|452.27|455.07|452.27|454.89|452.09|0
1645162080000|2022-02-18 05:28:00|454.98|452.18|454.89|452.09|454.98|452.18|454.89|452.09|0
1645162090000|2022-02-18 05:28:10|454.98|452.18|454.89|452.09|454.98|452.18|454.89|452.09|0
1645162100000|2022-02-18 05:28:20|454.98|452.18|454.89|452.09|454.98|452.18|454.89|452.09|0
1645162110000|2022-02-18 05:28:30|454.98|452.18|454.89|452.09|454.98|452.18|454.89|452.09|0
1645162120000|2022-02-18 05:28:40|454.72|451.92|454.89|452.09|454.89|452.09|454.72|451.92|0
1645162130000|2022-02-18 05:28:50|454.72|451.92|454.89|452.09|454.89|452.09|454.72|451.92|0
1645162150000|2022-02-18 05:29:10|455.07|452.27|455.07|452.27|455.07|452.27|454.89|452.09|0
1645162170000|2022-02-18 05:29:30|455.24|452.44|455.24|452.44|455.24|452.44|455.24|452.44|0
1645162180000|2022-02-18 05:29:40|455.33|452.53|455.33|452.53|455.42|452.62|455.33|452.53|0
1645162190000|2022-02-18 05:29:50|455.42|452.62|455.41|452.61|455.42|452.62|455.41|452.61|0
1645162200000|2022-02-18 05:30:00|455.24|452.44|455.16|452.36|455.24|452.44|455.06|452.26|0
1645162210000|2022-02-18 05:30:10|455.06|452.26|455.06|452.26|455.06|452.26|455.06|452.26|0
1645162220000|2022-02-18 05:30:20|454.89|452.09|454.54|451.74|454.89|452.09|454.54|451.74|0
1645162250000|2022-02-18 05:30:50|454.71|451.91|454.46|451.66|454.71|451.91|454.46|451.66|0
1645162260000|2022-02-18 05:31:00|454.37|451.57|454.37|451.57|454.37|451.57|454.28|451.48|0
1645162270000|2022-02-18 05:31:10|454.54|451.74|454.37|451.57|454.54|451.74|454.37|451.57|0
1645162280000|2022-02-18 05:31:20|454.54|451.74|454.71|451.91|454.71|451.91|454.54|451.74|0
1645162290000|2022-02-18 05:31:30|454.54|451.74|454.54|451.74|454.54|451.74|454.46|451.66|0
1645162310000|2022-02-18 05:31:50|454.36|451.56|454.54|451.74|454.54|451.74|454.36|451.56|0
1645162320000|2022-02-18 05:32:00|454.71|451.91|454.71|451.91|454.71|451.91|454.71|451.91|0
1645162330000|2022-02-18 05:32:10|454.81|452.01|454.71|451.91|454.81|452.01|454.71|451.91|0
1645162340000|2022-02-18 05:32:20|454.89|452.09|454.71|451.91|454.89|452.09|454.71|451.91|0
1645162350000|2022-02-18 05:32:30|454.54|451.74|454.89|452.09|454.89|452.09|454.54|451.74|0
1645162360000|2022-02-18 05:32:40|454.71|451.91|454.54|451.74|454.71|451.91|454.54|451.74|0
1645162370000|2022-02-18 05:32:50|454.81|452.01|454.81|452.01|454.81|452.01|454.81|452.01|0
1645162380000|2022-02-18 05:33:00|454.71|451.91|454.54|451.74|454.71|451.91|454.54|451.74|0
1645162390000|2022-02-18 05:33:10|454.71|451.91|454.81|452.01|454.81|452.01|454.71|451.91|0
1645162400000|2022-02-18 05:33:20|454.71|451.91|454.71|451.91|454.71|451.91|454.71|451.91|0
1645162420000|2022-02-18 05:33:40|454.54|451.74|454.54|451.74|454.54|451.74|454.54|451.74|0
1645162430000|2022-02-18 05:33:50|454.71|451.91|454.71|451.91|454.71|451.91|454.71|451.91|0
1645162440000|2022-02-18 05:34:00|454.54|451.74|454.54|451.74|454.54|451.74|454.54|451.74|0
1645162450000|2022-02-18 05:34:10|454.71|451.91|454.71|451.91|454.71|451.91|454.71|451.91|0
1645162460000|2022-02-18 05:34:20|454.89|452.09|454.71|451.91|454.89|452.09|454.71|451.91|0
1645162470000|2022-02-18 05:34:30|454.89|452.09|454.89|452.09|454.89|452.09|454.89|452.09|0
1645162500000|2022-02-18 05:35:00|455.06|452.26|455.06|452.26|455.06|452.26|454.89|452.09|0
1645162510000|2022-02-18 05:35:10|454.89|452.09|455.06|452.26|455.06|452.26|454.89|452.09|0
1645162520000|2022-02-18 05:35:20|454.89|452.09|454.98|452.18|454.98|452.18|454.89|452.09|0
1645162530000|2022-02-18 05:35:30|454.89|452.09|454.8|452|454.89|452.09|454.8|452|0
1645162540000|2022-02-18 05:35:40|454.71|451.91|454.89|452.09|455.06|452.26|454.71|451.91|0
1645162550000|2022-02-18 05:35:50|454.98|452.18|454.89|452.09|454.98|452.18|454.89|452.09|0
1645162560000|2022-02-18 05:36:00|454.8|452|454.71|451.91|454.8|452|454.71|451.91|0
1645162570000|2022-02-18 05:36:10|454.54|451.74|454.45|451.65|454.54|451.74|454.45|451.65|0
1645162580000|2022-02-18 05:36:20|454.36|451.56|454.36|451.56|454.36|451.56|454.36|451.56|0
1645162590000|2022-02-18 05:36:30|454.19|451.39|454.01|451.21|454.19|451.39|454.01|451.21|0
1645162600000|2022-02-18 05:36:40|454.19|451.39|454.19|451.39|454.19|451.39|454.19|451.39|0
1645162620000|2022-02-18 05:37:00|454.01|451.21|454.01|451.21|454.19|451.39|454.01|451.21|0
1645162640000|2022-02-18 05:37:20|454.19|451.39|454.19|451.39|454.19|451.39|454.1|451.3|0
1645162660000|2022-02-18 05:37:40|454.28|451.48|454.19|451.39|454.28|451.48|454.19|451.39|0
1645162670000|2022-02-18 05:37:50|454.1|451.3|454.1|451.3|454.1|451.3|454.1|451.3|0
1645162680000|2022-02-18 05:38:00|454.19|451.39|453.84|451.04|454.19|451.39|453.84|451.04|0
1645162690000|2022-02-18 05:38:10|453.66|450.86|453.75|450.95|453.75|450.95|453.66|450.86|0
1645162700000|2022-02-18 05:38:20|454.01|451.21|453.75|450.95|454.01|451.21|453.75|450.95|0
1645162710000|2022-02-18 05:38:30|453.66|450.86|453.84|451.04|453.84|451.04|453.66|450.86|0
1645162720000|2022-02-18 05:38:40|453.66|450.86|453.66|450.86|453.66|450.86|453.66|450.86|0
1645162730000|2022-02-18 05:38:50|453.49|450.69|453.49|450.69|453.49|450.69|453.49|450.69|0
1645162740000|2022-02-18 05:39:00|453.41|450.61|453.31|450.51|453.41|450.61|453.31|450.51|0
1645162750000|2022-02-18 05:39:10|453.49|450.69|453.84|451.04|453.84|451.04|453.49|450.69|0
1645162760000|2022-02-18 05:39:20|454.01|451.21|454.19|451.39|454.19|451.39|454.01|451.21|0
1645162780000|2022-02-18 05:39:40|454.1|451.3|454.01|451.21|454.19|451.39|454.01|451.21|0
1645162790000|2022-02-18 05:39:50|453.84|451.04|454.1|451.3|454.1|451.3|453.84|451.04|0
1645162800000|2022-02-18 05:40:00|454.01|451.21|454.19|451.39|454.19|451.39|454.01|451.21|0
1645162810000|2022-02-18 05:40:10|454.36|451.56|454.36|451.56|454.36|451.56|454.36|451.56|0
1645162820000|2022-02-18 05:40:20|454.19|451.39|454.01|451.21|454.19|451.39|454.01|451.21|0
1645162830000|2022-02-18 05:40:30|454.1|451.3|454.01|451.21|454.1|451.3|454.01|451.21|0
1645162840000|2022-02-18 05:40:40|454.1|451.3|454.36|451.56|454.36|451.56|454.1|451.3|0
1645162850000|2022-02-18 05:40:50|454.54|451.74|454.45|451.65|454.54|451.74|454.45|451.65|0
1645162860000|2022-02-18 05:41:00|454.36|451.56|454.45|451.65|454.45|451.65|454.36|451.56|0
1645162870000|2022-02-18 05:41:10|454.36|451.56|454.19|451.39|454.36|451.56|454.1|451.3|0
1645162880000|2022-02-18 05:41:20|454.01|451.21|454.01|451.21|454.19|451.39|454.01|451.21|0
1645162890000|2022-02-18 05:41:30|454.19|451.39|454.19|451.39|454.28|451.48|454.19|451.39|0
1645162900000|2022-02-18 05:41:40|454.28|451.48|454.28|451.48|454.28|451.48|454.28|451.48|0
1645162910000|2022-02-18 05:41:50|454.36|451.56|454.54|451.74|454.63|451.83|454.36|451.56|0
1645162920000|2022-02-18 05:42:00|454.71|451.91|454.71|451.91|454.71|451.91|454.71|451.91|0
1645162930000|2022-02-18 05:42:10|454.54|451.74|454.54|451.74|454.54|451.74|454.54|451.74|0
1645162940000|2022-02-18 05:42:20|454.45|451.65|454.8|452|454.8|452|454.45|451.65|0
1645162950000|2022-02-18 05:42:30|454.89|452.09|455.24|452.44|455.24|452.44|454.89|452.09|0
1645162960000|2022-02-18 05:42:40|454.89|452.09|455.06|452.26|455.06|452.26|454.89|452.09|0
1645162970000|2022-02-18 05:42:50|455.15|452.35|455.24|452.44|455.24|452.44|455.06|452.26|0
1645162980000|2022-02-18 05:43:00|455.15|452.35|455.15|452.35|455.15|452.35|455.15|452.35|0
1645162990000|2022-02-18 05:43:10|455.06|452.26|455.06|452.26|455.06|452.26|455.06|452.26|0
1645163000000|2022-02-18 05:43:20|454.89|452.09|455.06|452.26|455.06|452.26|454.89|452.09|0
1645163020000|2022-02-18 05:43:40|454.89|452.09|454.89|452.09|454.89|452.09|454.89|452.09|0
1645163030000|2022-02-18 05:43:50|454.98|452.18|455.06|452.26|455.06|452.26|454.98|452.18|0
1645163040000|2022-02-18 05:44:00|454.89|452.09|455.06|452.26|455.06|452.26|454.89|452.09|0
1645163050000|2022-02-18 05:44:10|454.98|452.18|455.06|452.26|455.06|452.26|454.98|452.18|0
1645163060000|2022-02-18 05:44:20|454.98|452.18|454.71|451.91|454.98|452.18|454.71|451.91|0
1645163090000|2022-02-18 05:44:50|454.54|451.74|454.89|452.09|454.89|452.09|454.54|451.74|0
1645163100000|2022-02-18 05:45:00|454.71|451.91|454.54|451.74|454.71|451.91|454.54|451.74|0
1645163130000|2022-02-18 05:45:30|454.71|451.91|454.71|451.91|454.71|451.91|454.71|451.91|0
1645163150000|2022-02-18 05:45:50|454.63|451.83|454.71|451.91|454.71|451.91|454.63|451.83|0
1645163160000|2022-02-18 05:46:00|454.63|451.83|454.54|451.74|454.63|451.83|454.54|451.74|0
1645163170000|2022-02-18 05:46:10|454.53|451.73|454.36|451.56|454.53|451.73|454.36|451.56|0
1645163200000|2022-02-18 05:46:40|454.53|451.73|454.36|451.56|454.53|451.73|454.36|451.56|0
1645163210000|2022-02-18 05:46:50|454.19|451.39|454.19|451.39|454.19|451.39|454.19|451.39|0
1645163220000|2022-02-18 05:47:00|454.28|451.48|454.19|451.39|454.28|451.48|454.19|451.39|0
1645163230000|2022-02-18 05:47:10|454.36|451.56|454.36|451.56|454.36|451.56|454.36|451.56|0
1645163240000|2022-02-18 05:47:20|454.19|451.39|454.36|451.56|454.36|451.56|454.19|451.39|0
1645163250000|2022-02-18 05:47:30|454.18|451.38|454.36|451.56|454.36|451.56|454.18|451.38|0
1645163260000|2022-02-18 05:47:40|454.28|451.48|454.18|451.38|454.28|451.48|454.18|451.38|0
1645163270000|2022-02-18 05:47:50|454.36|451.56|454.36|451.56|454.36|451.56|454.36|451.56|0
1645163280000|2022-02-18 05:48:00|454.53|451.73|454.45|451.65|454.53|451.73|454.36|451.56|0
1645163290000|2022-02-18 05:48:10|454.36|451.56|454.53|451.73|454.53|451.73|454.36|451.56|0
1645163300000|2022-02-18 05:48:20|454.63|451.83|454.53|451.73|454.63|451.83|454.53|451.73|0
1645163310000|2022-02-18 05:48:30|454.36|451.56|454.36|451.56|454.36|451.56|454.36|451.56|0
1645163330000|2022-02-18 05:48:50|454.53|451.73|454.71|451.91|454.71|451.91|454.53|451.73|0
1645163350000|2022-02-18 05:49:10|454.62|451.82|454.45|451.65|454.62|451.82|454.45|451.65|0
1645163360000|2022-02-18 05:49:20|454.36|451.56|454.36|451.56|454.36|451.56|454.36|451.56|0
1645163370000|2022-02-18 05:49:30|454.18|451.38|454.36|451.56|454.36|451.56|454.18|451.38|0
1645163380000|2022-02-18 05:49:40|454.28|451.48|454.28|451.48|454.28|451.48|454.28|451.48|0
1645163390000|2022-02-18 05:49:50|454.36|451.56|454.28|451.48|454.36|451.56|454.18|451.38|0
1645163400000|2022-02-18 05:50:00|454.36|451.56|454.18|451.38|454.36|451.56|454.18|451.38|0
1645163410000|2022-02-18 05:50:10|454.53|451.73|454.53|451.73|454.53|451.73|454.53|451.73|0
1645163420000|2022-02-18 05:50:20|454.71|451.91|454.71|451.91|454.88|452.08|454.71|451.91|0
1645163430000|2022-02-18 05:50:30|454.62|451.82|454.88|452.08|454.88|452.08|454.62|451.82|0
1645163460000|2022-02-18 05:51:00|454.71|451.91|454.8|452|454.8|452|454.71|451.91|0
1645163470000|2022-02-18 05:51:10|454.71|451.91|454.88|452.08|454.88|452.08|454.71|451.91|0
1645163490000|2022-02-18 05:51:30|455.15|452.35|455.23|452.43|455.23|452.43|455.06|452.26|0
1645163500000|2022-02-18 05:51:40|455.06|452.26|455.23|452.43|455.23|452.43|455.06|452.26|0
1645163520000|2022-02-18 05:52:00|455.06|452.26|455.06|452.26|455.06|452.26|455.06|452.26|0
1645163530000|2022-02-18 05:52:10|454.97|452.17|454.97|452.17|455.06|452.26|454.97|452.17|0
1645163540000|2022-02-18 05:52:20|455.06|452.26|454.88|452.08|455.06|452.26|454.88|452.08|0
1645163550000|2022-02-18 05:52:30|454.71|451.91|454.71|451.91|454.71|451.91|454.71|451.91|0
1645163570000|2022-02-18 05:52:50|454.8|452|454.71|451.91|454.8|452|454.71|451.91|0
1645163580000|2022-02-18 05:53:00|454.53|451.73|454.71|451.91|454.71|451.91|454.53|451.73|0
1645163590000|2022-02-18 05:53:10|454.88|452.08|454.88|452.08|454.88|452.08|454.88|452.08|0
1645163600000|2022-02-18 05:53:20|455.06|452.26|455.06|452.26|455.06|452.26|455.06|452.26|0
1645163610000|2022-02-18 05:53:30|455.23|452.43|455.32|452.52|455.32|452.52|455.23|452.43|0
1645163620000|2022-02-18 05:53:40|455.23|452.43|455.06|452.26|455.23|452.43|455.06|452.26|0
1645163630000|2022-02-18 05:53:50|454.88|452.08|454.88|452.08|454.88|452.08|454.88|452.08|0
1645163640000|2022-02-18 05:54:00|455.06|452.26|455.06|452.26|455.06|452.26|455.06|452.26|0
1645163650000|2022-02-18 05:54:10|455.23|452.43|455.23|452.43|455.23|452.43|455.23|452.43|0
1645163660000|2022-02-18 05:54:20|455.41|452.61|455.41|452.61|455.41|452.61|455.23|452.43|0
1645163670000|2022-02-18 05:54:30|455.23|452.43|455.23|452.43|455.23|452.43|455.23|452.43|0
1645163700000|2022-02-18 05:55:00|455.32|452.52|455.41|452.61|455.41|452.61|455.32|452.52|0
1645163710000|2022-02-18 05:55:10|455.23|452.43|455.23|452.43|455.23|452.43|455.23|452.43|0
1645163750000|2022-02-18 05:55:50|455.15|452.35|455.23|452.43|455.23|452.43|455.15|452.35|0
1645163760000|2022-02-18 05:56:00|455.06|452.26|455.06|452.26|455.06|452.26|455.06|452.26|0
1645163770000|2022-02-18 05:56:10|455.41|452.61|455.41|452.61|455.41|452.61|455.41|452.61|0
1645163780000|2022-02-18 05:56:20|455.23|452.43|455.23|452.43|455.23|452.43|455.23|452.43|0
1645163800000|2022-02-18 05:56:40|455.06|452.26|455.32|452.52|455.32|452.52|455.06|452.26|0
1645163810000|2022-02-18 05:56:50|455.23|452.43|455.06|452.26|455.23|452.43|455.06|452.26|0
1645163820000|2022-02-18 05:57:00|454.88|452.08|454.88|452.08|454.88|452.08|454.88|452.08|0
1645163830000|2022-02-18 05:57:10|455.06|452.26|455.23|452.43|455.23|452.43|455.06|452.26|0
1645163840000|2022-02-18 05:57:20|455.15|452.35|455.06|452.26|455.15|452.35|455.06|452.26|0
1645163850000|2022-02-18 05:57:30|454.97|452.17|454.97|452.17|454.97|452.17|454.97|452.17|0
1645163860000|2022-02-18 05:57:40|454.88|452.08|455.06|452.26|455.06|452.26|454.88|452.08|0
1645163880000|2022-02-18 05:58:00|455.23|452.43|455.23|452.43|455.32|452.52|455.23|452.43|0
1645163890000|2022-02-18 05:58:10|455.32|452.52|455.23|452.43|455.32|452.52|455.23|452.43|0
1645163940000|2022-02-18 05:59:00|455.41|452.61|455.41|452.61|455.58|452.78|455.41|452.61|0
1645163950000|2022-02-18 05:59:10|455.32|452.52|455.41|452.61|455.5|452.7|455.32|452.52|0
1645163970000|2022-02-18 05:59:30|455.67|452.87|456.11|453.31|456.11|453.31|455.67|452.87|0
1645163980000|2022-02-18 05:59:40|457.16|454.36|457.33|454.53|457.33|454.53|457.16|454.36|0
1645163990000|2022-02-18 05:59:50|457.16|454.36|456.63|453.83|457.16|454.36|456.63|453.83|0
1645164000000|2022-02-18 06:00:00|457.68|454.88|457.68|454.88|457.68|454.88|457.51|454.71|0
1645164010000|2022-02-18 06:00:10|458.3|455.5|458.39|455.59|458.56|455.76|458.3|455.5|0
1645164020000|2022-02-18 06:00:20|458.21|455.41|457.86|455.06|458.21|455.41|457.86|455.06|0
1645164030000|2022-02-18 06:00:30|458.56|455.76|458.21|455.41|458.56|455.76|458.21|455.41|0
1645164040000|2022-02-18 06:00:40|458.03|455.23|458.39|455.59|458.39|455.59|458.03|455.23|0
1645164050000|2022-02-18 06:00:50|459.26|456.46|459.97|457.17|459.97|457.17|459.26|456.46|0
1645164060000|2022-02-18 06:01:00|459.79|456.99|460.14|457.34|460.14|457.34|459.79|456.99|0
1645164070000|2022-02-18 06:01:10|460.5|457.7|459.97|457.17|460.5|457.7|459.97|457.17|0
1645164080000|2022-02-18 06:01:20|459.79|456.99|459.97|457.17|459.97|457.17|459.44|456.64|0
1645164090000|2022-02-18 06:01:30|459.62|456.82|459.71|456.91|459.71|456.91|459.62|456.82|0
1645164100000|2022-02-18 06:01:40|459.44|456.64|459.26|456.46|459.53|456.73|459.26|456.46|0
1645164110000|2022-02-18 06:01:50|459.09|456.29|458.91|456.11|459.09|456.29|458.91|456.11|0
1645164120000|2022-02-18 06:02:00|458.74|455.94|459.09|456.29|459.26|456.46|458.74|455.94|0
1645164130000|2022-02-18 06:02:10|459|456.2|458.91|456.11|459|456.2|458.74|455.94|0
1645164140000|2022-02-18 06:02:20|459.09|456.29|459.26|456.46|459.26|456.46|458.91|456.11|0
1645164150000|2022-02-18 06:02:30|459.62|456.82|459.97|457.17|459.97|457.17|459.44|456.64|0
1645164160000|2022-02-18 06:02:40|459.44|456.64|459.09|456.29|459.44|456.64|459.09|456.29|0
1645164170000|2022-02-18 06:02:50|458.74|455.94|458.74|455.94|458.91|456.11|458.74|455.94|0
1645164180000|2022-02-18 06:03:00|458.91|456.11|458.91|456.11|459.26|456.46|458.83|456.03|0
1645164190000|2022-02-18 06:03:10|459.09|456.29|459.26|456.46|459.26|456.46|459.09|456.29|0
1645164200000|2022-02-18 06:03:20|459.44|456.64|459.36|456.56|459.44|456.64|459.36|456.56|0
1645164210000|2022-02-18 06:03:30|459.26|456.46|459.26|456.46|459.26|456.46|459.18|456.38|0
1645164220000|2022-02-18 06:03:40|459.09|456.29|458.74|455.94|459.35|456.55|458.74|455.94|0
1645164230000|2022-02-18 06:03:50|458.91|456.11|458.91|456.11|458.91|456.11|458.91|456.11|0
1645164240000|2022-02-18 06:04:00|459.09|456.29|458.91|456.11|459.09|456.29|458.91|456.11|0
1645164250000|2022-02-18 06:04:10|459|456.2|458.74|455.94|459|456.2|458.74|455.94|0
1645164260000|2022-02-18 06:04:20|458.91|456.11|459|456.2|459|456.2|458.91|456.11|0
1645164270000|2022-02-18 06:04:30|458.91|456.11|458.91|456.11|459|456.2|458.91|456.11|0
1645164280000|2022-02-18 06:04:40|458.74|455.94|458.91|456.11|458.91|456.11|458.74|455.94|0
1645164290000|2022-02-18 06:04:50|459.09|456.29|459.35|456.55|459.35|456.55|459.09|456.29|0
1645164300000|2022-02-18 06:05:00|459.44|456.64|459.09|456.29|459.44|456.64|459.09|456.29|0
1645164310000|2022-02-18 06:05:10|459.26|456.46|459.09|456.29|459.26|456.46|459|456.2|0
1645164320000|2022-02-18 06:05:20|459.18|456.38|458.91|456.11|459.18|456.38|458.91|456.11|0
1645164350000|2022-02-18 06:05:50|458.74|455.94|459.26|456.46|459.26|456.46|458.74|455.94|0
1645164360000|2022-02-18 06:06:00|459.44|456.64|459.79|456.99|459.79|456.99|459.44|456.64|0
1645164370000|2022-02-18 06:06:10|460.14|457.34|460.14|457.34|460.14|457.34|459.97|457.17|0
1645164380000|2022-02-18 06:06:20|460.32|457.52|459.26|456.46|460.32|457.52|459.26|456.46|0
1645164390000|2022-02-18 06:06:30|459.09|456.29|458.91|456.11|459.09|456.29|458.74|455.94|0
1645164400000|2022-02-18 06:06:40|458.83|456.03|458.74|455.94|458.83|456.03|458.74|455.94|0
1645164410000|2022-02-18 06:06:50|458.83|456.03|458.56|455.76|458.83|456.03|458.38|455.58|0
1645164420000|2022-02-18 06:07:00|458.65|455.85|458.91|456.11|458.91|456.11|458.65|455.85|0
1645164430000|2022-02-18 06:07:10|458.83|456.03|459.09|456.29|459.09|456.29|458.83|456.03|0
1645164440000|2022-02-18 06:07:20|458.83|456.03|458.91|456.11|458.91|456.11|458.73|455.93|0
1645164450000|2022-02-18 06:07:30|459.26|456.46|459.44|456.64|459.44|456.64|459.26|456.46|0
1645164460000|2022-02-18 06:07:40|459.26|456.46|459.09|456.29|459.53|456.73|459.09|456.29|0
1645164470000|2022-02-18 06:07:50|459.26|456.46|459.09|456.29|459.26|456.46|459.09|456.29|0
1645164480000|2022-02-18 06:08:00|459.26|456.46|459.26|456.46|459.26|456.46|459.26|456.46|0
1645164490000|2022-02-18 06:08:10|459.35|456.55|459.09|456.29|459.35|456.55|459.09|456.29|0
1645164500000|2022-02-18 06:08:20|459.18|456.38|459.26|456.46|459.26|456.46|459.18|456.38|0
1645164510000|2022-02-18 06:08:30|459.18|456.38|459.35|456.55|459.35|456.55|459.18|456.38|0
1645164520000|2022-02-18 06:08:40|459.44|456.64|459.35|456.55|459.44|456.64|459.35|456.55|0
1645164530000|2022-02-18 06:08:50|459.26|456.46|458.91|456.11|459.26|456.46|458.91|456.11|0
1645164540000|2022-02-18 06:09:00|459|456.2|459.09|456.29|459.09|456.29|459|456.2|0
1645164550000|2022-02-18 06:09:10|458.91|456.11|459|456.2|459|456.2|458.91|456.11|0
1645164560000|2022-02-18 06:09:20|458.91|456.11|458.91|456.11|458.91|456.11|458.91|456.11|0
1645164570000|2022-02-18 06:09:30|459|456.2|459.09|456.29|459.09|456.29|458.91|456.11|0
1645164580000|2022-02-18 06:09:40|458.83|456.03|458.73|455.93|458.91|456.11|458.73|455.93|0
1645164590000|2022-02-18 06:09:50|458.56|455.76|458.91|456.11|458.91|456.11|458.56|455.76|0
1645164600000|2022-02-18 06:10:00|459|456.2|458.73|455.93|459|456.2|458.73|455.93|0
1645164620000|2022-02-18 06:10:20|458.56|455.76|458.56|455.76|458.56|455.76|458.56|455.76|0
1645164630000|2022-02-18 06:10:30|458.65|455.85|458.56|455.76|458.65|455.85|458.56|455.76|0
1645164640000|2022-02-18 06:10:40|458.73|455.93|458.73|455.93|458.73|455.93|458.73|455.93|0
1645164650000|2022-02-18 06:10:50|458.65|455.85|458.65|455.85|458.65|455.85|458.65|455.85|0
1645164660000|2022-02-18 06:11:00|458.73|455.93|458.91|456.11|458.91|456.11|458.73|455.93|0
1645164670000|2022-02-18 06:11:10|458.73|455.93|458.83|456.03|458.83|456.03|458.73|455.93|0
1645164680000|2022-02-18 06:11:20|458.73|455.93|458.73|455.93|458.73|455.93|458.73|455.93|0
1645164690000|2022-02-18 06:11:30|458.82|456.02|458.91|456.11|458.91|456.11|458.82|456.02|0
1645164700000|2022-02-18 06:11:40|458.73|455.93|458.91|456.11|458.91|456.11|458.73|455.93|0
1645164710000|2022-02-18 06:11:50|459|456.2|459|456.2|459|456.2|459|456.2|0
1645164720000|2022-02-18 06:12:00|459.08|456.28|459.26|456.46|459.26|456.46|459.08|456.28|0
1645164730000|2022-02-18 06:12:10|459.08|456.28|458.73|455.93|459.08|456.28|458.73|455.93|0
1645164740000|2022-02-18 06:12:20|458.91|456.11|458.91|456.11|458.91|456.11|458.91|456.11|0
1645164750000|2022-02-18 06:12:30|458.73|455.93|458.73|455.93|458.73|455.93|458.73|455.93|0
1645164760000|2022-02-18 06:12:40|458.56|455.76|458.3|455.5|458.56|455.76|458.3|455.5|0
1645164770000|2022-02-18 06:12:50|458.38|455.58|458.38|455.58|458.38|455.58|458.3|455.5|0
1645164780000|2022-02-18 06:13:00|458.56|455.76|458.82|456.02|458.82|456.02|458.56|455.76|0
1645164790000|2022-02-18 06:13:10|458.73|455.93|458.73|455.93|458.73|455.93|458.73|455.93|0
1645164800000|2022-02-18 06:13:20|458.91|456.11|458.91|456.11|458.91|456.11|458.73|455.93|0
1645164810000|2022-02-18 06:13:30|459.08|456.28|459.08|456.28|459.08|456.28|459.08|456.28|0
1645164820000|2022-02-18 06:13:40|458.91|456.11|459|456.2|459.08|456.28|458.91|456.11|0
1645164830000|2022-02-18 06:13:50|458.91|456.11|458.91|456.11|458.91|456.11|458.91|456.11|0
1645164840000|2022-02-18 06:14:00|459|456.2|459.08|456.28|459.08|456.28|459|456.2|0
1645164850000|2022-02-18 06:14:10|458.91|456.11|459.08|456.28|459.08|456.28|458.91|456.11|0
1645164860000|2022-02-18 06:14:20|459.18|456.38|459.61|456.81|459.61|456.81|459.18|456.38|0
1645164870000|2022-02-18 06:14:30|459.79|456.99|459.61|456.81|459.79|456.99|459.61|456.81|0
1645164880000|2022-02-18 06:14:40|459.44|456.64|459.7|456.9|459.7|456.9|459.44|456.64|0
1645164890000|2022-02-18 06:14:50|459.61|456.81|459.35|456.55|459.61|456.81|459.26|456.46|0
1645164900000|2022-02-18 06:15:00|459.44|456.64|459.44|456.64|459.44|456.64|459.26|456.46|0
1645164910000|2022-02-18 06:15:10|459.61|456.81|459.96|457.16|459.96|457.16|459.61|456.81|0
1645164920000|2022-02-18 06:15:20|459.79|456.99|459.61|456.81|459.79|456.99|459.53|456.73|0
1645164930000|2022-02-18 06:15:30|459.7|456.9|459.61|456.81|459.7|456.9|459.61|456.81|0
1645164940000|2022-02-18 06:15:40|459.44|456.64|459.44|456.64|459.44|456.64|459.44|456.64|0
1645164950000|2022-02-18 06:15:50|459.53|456.73|459.44|456.64|459.53|456.73|459.44|456.64|0
1645164960000|2022-02-18 06:16:00|459.26|456.46|459.44|456.64|459.44|456.64|459.26|456.46|0
1645164970000|2022-02-18 06:16:10|459.53|456.73|459.44|456.64|459.53|456.73|459.44|456.64|0
1645164980000|2022-02-18 06:16:20|459.61|456.81|459.79|456.99|459.79|456.99|459.61|456.81|0
1645164990000|2022-02-18 06:16:30|459.88|457.08|459.96|457.16|460.14|457.34|459.88|457.08|0
1645165000000|2022-02-18 06:16:40|460.05|457.25|460.14|457.34|460.14|457.34|460.05|457.25|0
1645165010000|2022-02-18 06:16:50|459.96|457.16|459.96|457.16|459.96|457.16|459.96|457.16|0
1645165020000|2022-02-18 06:17:00|459.88|457.08|459.88|457.08|459.96|457.16|459.88|457.08|0
1645165030000|2022-02-18 06:17:10|459.79|456.99|459.79|456.99|459.96|457.16|459.79|456.99|0
1645165040000|2022-02-18 06:17:20|459.61|456.81|459.43|456.63|459.61|456.81|459.43|456.63|0
1645165050000|2022-02-18 06:17:30|459.35|456.55|459.53|456.73|459.53|456.73|459.35|456.55|0
1645165060000|2022-02-18 06:17:40|459.61|456.81|459.79|456.99|459.79|456.99|459.61|456.81|0
1645165070000|2022-02-18 06:17:50|459.53|456.73|459.61|456.81|459.61|456.81|459.53|456.73|0
1645165080000|2022-02-18 06:18:00|459.53|456.73|459.53|456.73|459.53|456.73|459.43|456.63|0
1645165090000|2022-02-18 06:18:10|459.61|456.81|459.35|456.55|459.61|456.81|459.26|456.46|0
1645165100000|2022-02-18 06:18:20|459.26|456.46|459.35|456.55|459.35|456.55|459.26|456.46|0
1645165110000|2022-02-18 06:18:30|459.26|456.46|458.91|456.11|459.35|456.55|458.91|456.11|0
1645165120000|2022-02-18 06:18:40|459|456.2|458.2|455.4|459|456.2|458.2|455.4|0
1645165130000|2022-02-18 06:18:50|458.03|455.23|458.38|455.58|458.47|455.67|458.03|455.23|0
1645165140000|2022-02-18 06:19:00|458.2|455.4|458.03|455.23|458.2|455.4|458.03|455.23|0
1645165150000|2022-02-18 06:19:10|457.68|454.88|457.68|454.88|457.68|454.88|457.5|454.7|0
1645165160000|2022-02-18 06:19:20|457.5|454.7|457.42|454.62|457.5|454.7|457.42|454.62|0
1645165170000|2022-02-18 06:19:30|457.15|454.35|457.42|454.62|457.42|454.62|457.15|454.35|0
1645165180000|2022-02-18 06:19:40|457.15|454.35|456.98|454.18|457.15|454.35|456.98|454.18|0
1645165190000|2022-02-18 06:19:50|456.8|454|456.89|454.09|456.98|454.18|456.8|454|0
1645165200000|2022-02-18 06:20:00|457.07|454.27|457.5|454.7|457.5|454.7|457.07|454.27|0
1645165210000|2022-02-18 06:20:10|457.59|454.79|457.5|454.7|457.59|454.79|457.5|454.7|0
1645165220000|2022-02-18 06:20:20|457.42|454.62|457.5|454.7|457.5|454.7|457.42|454.62|0
1645165230000|2022-02-18 06:20:30|457.42|454.62|457.33|454.53|457.5|454.7|457.33|454.53|0
1645165240000|2022-02-18 06:20:40|456.98|454.18|456.97|454.17|456.98|454.18|456.97|454.17|0
1645165260000|2022-02-18 06:21:00|457.15|454.35|457.24|454.44|457.24|454.44|457.15|454.35|0
1645165270000|2022-02-18 06:21:10|457.5|454.7|457.68|454.88|457.68|454.88|457.5|454.7|0
1645165280000|2022-02-18 06:21:20|457.5|454.7|457.5|454.7|457.68|454.88|457.5|454.7|0
1645165290000|2022-02-18 06:21:30|457.33|454.53|457.33|454.53|457.33|454.53|457.33|454.53|0
1645165300000|2022-02-18 06:21:40|457.5|454.7|457.5|454.7|457.5|454.7|457.5|454.7|0
1645165310000|2022-02-18 06:21:50|457.68|454.88|457.77|454.97|457.77|454.97|457.68|454.88|0
1645165320000|2022-02-18 06:22:00|457.68|454.88|457.42|454.62|457.68|454.88|457.42|454.62|0
1645165330000|2022-02-18 06:22:10|457.24|454.44|457.5|454.7|457.5|454.7|457.24|454.44|0
1645165340000|2022-02-18 06:22:20|457.59|454.79|457.15|454.35|457.59|454.79|457.15|454.35|0
1645165350000|2022-02-18 06:22:30|456.97|454.17|456.97|454.17|456.97|454.17|456.8|454|0
1645165360000|2022-02-18 06:22:40|457.24|454.44|457.15|454.35|457.42|454.62|457.15|454.35|0
1645165370000|2022-02-18 06:22:50|457.33|454.53|457.33|454.53|457.33|454.53|457.15|454.35|0
1645165380000|2022-02-18 06:23:00|457.5|454.7|457.5|454.7|457.5|454.7|457.5|454.7|0
1645165390000|2022-02-18 06:23:10|457.42|454.62|457.5|454.7|457.5|454.7|457.42|454.62|0
1645165400000|2022-02-18 06:23:20|457.59|454.79|457.5|454.7|457.59|454.79|457.5|454.7|0
1645165410000|2022-02-18 06:23:30|457.68|454.88|457.32|454.52|457.68|454.88|457.32|454.52|0
1645165430000|2022-02-18 06:23:50|457.15|454.35|457.15|454.35|457.24|454.44|457.15|454.35|0
1645165440000|2022-02-18 06:24:00|457.07|454.27|457.07|454.27|457.07|454.27|457.07|454.27|0
1645165450000|2022-02-18 06:24:10|456.8|454|456.8|454|456.89|454.09|456.8|454|0
1645165460000|2022-02-18 06:24:20|456.62|453.82|456.62|453.82|456.62|453.82|456.54|453.74|0
1645165480000|2022-02-18 06:24:40|456.45|453.65|456.45|453.65|456.45|453.65|456.45|453.65|0
1645165490000|2022-02-18 06:24:50|456.27|453.47|456.27|453.47|456.27|453.47|456.27|453.47|0
1645165500000|2022-02-18 06:25:00|456.45|453.65|456.45|453.65|456.54|453.74|456.45|453.65|0
1645165510000|2022-02-18 06:25:10|456.62|453.82|456.8|454|456.8|454|456.62|453.82|0
1645165520000|2022-02-18 06:25:20|456.97|454.17|456.8|454|457.15|454.35|456.8|454|0
1645165530000|2022-02-18 06:25:30|456.71|453.91|456.8|454|456.8|454|456.71|453.91|0
1645165540000|2022-02-18 06:25:40|456.62|453.82|456.62|453.82|456.71|453.91|456.62|453.82|0
1645165560000|2022-02-18 06:26:00|456.71|453.91|456.71|453.91|456.71|453.91|456.71|453.91|0
1645165570000|2022-02-18 06:26:10|456.97|454.17|456.8|454|456.97|454.17|456.8|454|0
1645165580000|2022-02-18 06:26:20|456.62|453.82|456.62|453.82|456.62|453.82|456.62|453.82|0
1645165590000|2022-02-18 06:26:30|456.45|453.65|456.45|453.65|456.62|453.82|456.45|453.65|0
1645165600000|2022-02-18 06:26:40|456.36|453.56|456.45|453.65|456.45|453.65|456.36|453.56|0
1645165610000|2022-02-18 06:26:50|456.54|453.74|456.62|453.82|456.62|453.82|456.45|453.65|0
1645165620000|2022-02-18 06:27:00|456.8|454|456.8|454|456.8|454|456.8|454|0
1645165640000|2022-02-18 06:27:20|456.62|453.82|456.8|454|456.8|454|456.62|453.82|0
1645165650000|2022-02-18 06:27:30|456.71|453.91|456.8|454|456.8|454|456.71|453.91|0
1645165660000|2022-02-18 06:27:40|456.89|454.09|456.97|454.17|456.97|454.17|456.89|454.09|0
1645165670000|2022-02-18 06:27:50|456.8|454|456.89|454.09|456.97|454.17|456.8|454|0
1645165680000|2022-02-18 06:28:00|456.8|454|456.8|454|456.8|454|456.8|454|0
1645165690000|2022-02-18 06:28:10|456.71|453.91|456.8|454|456.8|454|456.62|453.82|0
1645165710000|2022-02-18 06:28:30|456.97|454.17|456.97|454.17|456.97|454.17|456.97|454.17|0
1645165720000|2022-02-18 06:28:40|457.15|454.35|457.24|454.44|457.24|454.44|457.15|454.35|0
1645165730000|2022-02-18 06:28:50|457.15|454.35|457.15|454.35|457.24|454.44|457.15|454.35|0
1645165740000|2022-02-18 06:29:00|456.97|454.17|456.97|454.17|456.97|454.17|456.97|454.17|0
1645165750000|2022-02-18 06:29:10|456.89|454.09|456.97|454.17|456.97|454.17|456.89|454.09|0
1645165760000|2022-02-18 06:29:20|457.06|454.26|457.15|454.35|457.15|454.35|457.06|454.26|0
1645165770000|2022-02-18 06:29:30|456.97|454.17|456.8|454|456.97|454.17|456.8|454|0
1645165780000|2022-02-18 06:29:40|456.97|454.17|457.32|454.52|457.32|454.52|456.97|454.17|0
1645165790000|2022-02-18 06:29:50|457.15|454.35|456.8|454|457.32|454.52|456.8|454|0
1645165800000|2022-02-18 06:30:00|457.15|454.35|456.62|453.82|457.15|454.35|456.62|453.82|0
1645165810000|2022-02-18 06:30:10|456.71|453.91|456.8|454|456.8|454|456.71|453.91|0
1645165820000|2022-02-18 06:30:20|456.45|453.65|456.54|453.74|456.54|453.74|456.45|453.65|0
1645165830000|2022-02-18 06:30:30|456.45|453.65|456.27|453.47|456.45|453.65|456.27|453.47|0
1645165840000|2022-02-18 06:30:40|456.19|453.39|456.27|453.47|456.27|453.47|456.19|453.39|0
1645165850000|2022-02-18 06:30:50|456.1|453.3|456.19|453.39|456.19|453.39|456.1|453.3|0
1645165860000|2022-02-18 06:31:00|456.27|453.47|456.36|453.56|456.36|453.56|456.1|453.3|0
1645165870000|2022-02-18 06:31:10|456.27|453.47|456.8|454|456.8|454|456.27|453.47|0
1645165900000|2022-02-18 06:31:40|456.97|454.17|456.89|454.09|456.97|454.17|456.8|454|0
1645165910000|2022-02-18 06:31:50|456.97|454.17|456.8|454|457.06|454.26|456.8|454|0
1645165920000|2022-02-18 06:32:00|456.97|454.17|457.15|454.35|457.15|454.35|456.97|454.17|0
1645165930000|2022-02-18 06:32:10|457.06|454.26|456.97|454.17|457.06|454.26|456.97|454.17|0
1645165940000|2022-02-18 06:32:20|457.15|454.35|457.15|454.35|457.15|454.35|457.15|454.35|0
1645165950000|2022-02-18 06:32:30|457.5|454.7|457.5|454.7|457.5|454.7|457.5|454.7|0
1645165960000|2022-02-18 06:32:40|457.32|454.52|457.41|454.61|457.41|454.61|457.32|454.52|0
1645165970000|2022-02-18 06:32:50|457.32|454.52|457.5|454.7|457.5|454.7|457.32|454.52|0
1645165980000|2022-02-18 06:33:00|457.67|454.87|457.85|455.05|457.85|455.05|457.67|454.87|0
1645165990000|2022-02-18 06:33:10|457.67|454.87|457.67|454.87|457.67|454.87|457.67|454.87|0
1645166000000|2022-02-18 06:33:20|457.76|454.96|457.76|454.96|457.76|454.96|457.76|454.96|0
1645166010000|2022-02-18 06:33:30|457.85|455.05|457.85|455.05|457.85|455.05|457.67|454.87|0
1645166020000|2022-02-18 06:33:40|457.76|454.96|457.67|454.87|457.85|455.05|457.67|454.87|0
1645166030000|2022-02-18 06:33:50|457.85|455.05|457.76|454.96|457.85|455.05|457.76|454.96|0
1645166040000|2022-02-18 06:34:00|457.67|454.87|457.67|454.87|457.85|455.05|457.5|454.7|0
1645166050000|2022-02-18 06:34:10|457.5|454.7|457.5|454.7|457.5|454.7|457.5|454.7|0
1645166060000|2022-02-18 06:34:20|457.67|454.87|457.67|454.87|457.67|454.87|457.67|454.87|0
1645166080000|2022-02-18 06:34:40|457.5|454.7|457.67|454.87|457.67|454.87|457.5|454.7|0
1645166090000|2022-02-18 06:34:50|457.85|455.05|457.85|455.05|457.85|455.05|457.76|454.96|0
1645166100000|2022-02-18 06:35:00|457.94|455.14|457.85|455.05|458.02|455.22|457.85|455.05|0
1645166110000|2022-02-18 06:35:10|457.67|454.87|457.85|455.05|457.85|455.05|457.67|454.87|0
1645166120000|2022-02-18 06:35:20|457.67|454.87|457.67|454.87|457.67|454.87|457.67|454.87|0
1645166130000|2022-02-18 06:35:30|457.59|454.79|457.59|454.79|457.59|454.79|457.59|454.79|0
1645166140000|2022-02-18 06:35:40|456.89|454.09|456.79|453.99|456.89|454.09|456.79|453.99|0
1645166150000|2022-02-18 06:35:50|457.15|454.35|456.97|454.17|457.15|454.35|456.89|454.09|0
1645166160000|2022-02-18 06:36:00|456.79|453.99|456.89|454.09|456.89|454.09|456.79|453.99|0
1645166170000|2022-02-18 06:36:10|456.79|453.99|456.79|453.99|456.79|453.99|456.79|453.99|0
1645166180000|2022-02-18 06:36:20|456.44|453.64|456.79|453.99|456.79|453.99|456.44|453.64|0
1645166190000|2022-02-18 06:36:30|456.97|454.17|457.15|454.35|457.15|454.35|456.97|454.17|0
1645166200000|2022-02-18 06:36:40|457.32|454.52|457.5|454.7|457.59|454.79|457.32|454.52|0
1645166210000|2022-02-18 06:36:50|457.59|454.79|457.5|454.7|457.59|454.79|457.5|454.7|0
1645166220000|2022-02-18 06:37:00|457.67|454.87|457.67|454.87|457.67|454.87|457.5|454.7|0
1645166230000|2022-02-18 06:37:10|457.5|454.7|457.85|455.05|457.85|455.05|457.5|454.7|0
1645166240000|2022-02-18 06:37:20|457.67|454.87|457.85|455.05|457.85|455.05|457.67|454.87|0
1645166250000|2022-02-18 06:37:30|458.02|455.22|457.94|455.14|458.02|455.22|457.94|455.14|0
1645166260000|2022-02-18 06:37:40|457.85|455.05|458.11|455.31|458.11|455.31|457.85|455.05|0
1645166270000|2022-02-18 06:37:50|458.02|455.22|457.5|454.7|458.02|455.22|457.5|454.7|0
1645166280000|2022-02-18 06:38:00|457.67|454.87|457.41|454.61|457.67|454.87|457.41|454.61|0
1645166290000|2022-02-18 06:38:10|457.5|454.7|457.32|454.52|457.5|454.7|457.32|454.52|0
1645166300000|2022-02-18 06:38:20|457.41|454.61|457.5|454.7|457.5|454.7|457.24|454.44|0
1645166310000|2022-02-18 06:38:30|457.59|454.79|457.85|455.05|457.85|455.05|457.59|454.79|0
1645166320000|2022-02-18 06:38:40|457.5|454.7|457.67|454.87|457.67|454.87|457.5|454.7|0
1645166330000|2022-02-18 06:38:50|457.5|454.7|457.24|454.44|457.5|454.7|457.24|454.44|0
1645166340000|2022-02-18 06:39:00|457.32|454.52|457.32|454.52|457.32|454.52|457.06|454.26|0
1645166350000|2022-02-18 06:39:10|457.24|454.44|457.14|454.34|457.24|454.44|457.14|454.34|0
1645166360000|2022-02-18 06:39:20|457.32|454.52|457.32|454.52|457.32|454.52|457.32|454.52|0
1645166370000|2022-02-18 06:39:30|457.24|454.44|457.14|454.34|457.32|454.52|457.14|454.34|0
1645166380000|2022-02-18 06:39:40|457.5|454.7|457.32|454.52|457.5|454.7|457.32|454.52|0
1645166390000|2022-02-18 06:39:50|457.41|454.61|457.49|454.69|457.49|454.69|457.41|454.61|0
1645166400000|2022-02-18 06:40:00|457.41|454.61|457.32|454.52|457.41|454.61|457.32|454.52|0
1645166410000|2022-02-18 06:40:10|457.41|454.61|457.41|454.61|457.41|454.61|457.32|454.52|0
1645166420000|2022-02-18 06:40:20|457.32|454.52|457.32|454.52|457.49|454.69|457.32|454.52|0
1645166430000|2022-02-18 06:40:30|457.41|454.61|457.49|454.69|457.49|454.69|457.41|454.61|0
1645166440000|2022-02-18 06:40:40|457.59|454.79|457.67|454.87|457.67|454.87|457.59|454.79|0
1645166450000|2022-02-18 06:40:50|457.85|455.05|457.49|454.69|457.85|455.05|457.49|454.69|0
1645166460000|2022-02-18 06:41:00|457.59|454.79|457.49|454.69|457.59|454.79|457.49|454.69|0
1645166470000|2022-02-18 06:41:10|456.88|454.08|456.71|453.91|456.88|454.08|456.62|453.82|0
1645166480000|2022-02-18 06:41:20|456.79|453.99|456.44|453.64|456.79|453.99|456.44|453.64|0
1645166490000|2022-02-18 06:41:30|456.62|453.82|456.71|453.91|456.71|453.91|456.53|453.73|0
1645166500000|2022-02-18 06:41:40|456.79|453.99|456.71|453.91|456.79|453.99|456.71|453.91|0
1645166510000|2022-02-18 06:41:50|456.62|453.82|456.79|453.99|456.79|453.99|456.62|453.82|0
1645166520000|2022-02-18 06:42:00|456.71|453.91|456.62|453.82|456.71|453.91|456.62|453.82|0
1645166530000|2022-02-18 06:42:10|456.53|453.73|456.53|453.73|456.62|453.82|456.53|453.73|0
1645166540000|2022-02-18 06:42:20|456.62|453.82|456.79|453.99|456.79|453.99|456.62|453.82|0
1645166560000|2022-02-18 06:42:40|456.62|453.82|456.71|453.91|456.71|453.91|456.62|453.82|0
1645166570000|2022-02-18 06:42:50|456.79|453.99|457.23|454.43|457.32|454.52|456.79|453.99|0
1645166580000|2022-02-18 06:43:00|456.88|454.08|456.88|454.08|456.97|454.17|456.88|454.08|0
1645166590000|2022-02-18 06:43:10|456.97|454.17|457.23|454.43|457.23|454.43|456.97|454.17|0
1645166600000|2022-02-18 06:43:20|457.49|454.69|457.41|454.61|457.59|454.79|457.41|454.61|0
1645166610000|2022-02-18 06:43:30|457.49|454.69|457.49|454.69|457.49|454.69|457.49|454.69|0
1645166620000|2022-02-18 06:43:40|457.41|454.61|457.14|454.34|457.41|454.61|457.14|454.34|0
1645166630000|2022-02-18 06:43:50|457.32|454.52|457.49|454.69|457.49|454.69|457.32|454.52|0
1645166640000|2022-02-18 06:44:00|457.41|454.61|457.32|454.52|457.41|454.61|457.32|454.52|0
1645166650000|2022-02-18 06:44:10|457.23|454.43|457.14|454.34|457.23|454.43|457.14|454.34|0
1645166660000|2022-02-18 06:44:20|457.06|454.26|457.06|454.26|457.14|454.34|457.06|454.26|0
1645166670000|2022-02-18 06:44:30|457.14|454.34|457.32|454.52|457.32|454.52|457.14|454.34|0
1645166680000|2022-02-18 06:44:40|457.23|454.43|457.06|454.26|457.23|454.43|456.97|454.17|0
1645166690000|2022-02-18 06:44:50|457.14|454.34|457.06|454.26|457.14|454.34|456.97|454.17|0
1645166700000|2022-02-18 06:45:00|457.32|454.52|457.14|454.34|457.32|454.52|457.06|454.26|0
1645166710000|2022-02-18 06:45:10|456.97|454.17|457.14|454.34|457.14|454.34|456.97|454.17|0
1645166720000|2022-02-18 06:45:20|457.32|454.52|457.14|454.34|457.32|454.52|457.14|454.34|0
1645166750000|2022-02-18 06:45:50|457.32|454.52|457.32|454.52|457.49|454.69|457.32|454.52|0
1645166760000|2022-02-18 06:46:00|457.23|454.43|457.23|454.43|457.23|454.43|457.23|454.43|0
1645166770000|2022-02-18 06:46:10|457.32|454.52|457.14|454.34|457.32|454.52|457.14|454.34|0
1645166780000|2022-02-18 06:46:20|457.06|454.26|456.88|454.08|457.06|454.26|456.88|454.08|0
1645166790000|2022-02-18 06:46:30|456.97|454.17|456.97|454.17|456.97|454.17|456.97|454.17|0
1645166800000|2022-02-18 06:46:40|457.14|454.34|457.14|454.34|457.14|454.34|457.06|454.26|0
1645166810000|2022-02-18 06:46:50|457.06|454.26|456.97|454.17|457.06|454.26|456.97|454.17|0
1645166820000|2022-02-18 06:47:00|457.06|454.26|456.97|454.17|457.06|454.26|456.97|454.17|0
1645166830000|2022-02-18 06:47:10|457.06|454.26|456.97|454.17|457.06|454.26|456.97|454.17|0
1645166840000|2022-02-18 06:47:20|456.88|454.08|457.67|454.87|457.67|454.87|456.88|454.08|0
1645166850000|2022-02-18 06:47:30|457.49|454.69|457.49|454.69|457.49|454.69|457.41|454.61|0
1645166860000|2022-02-18 06:47:40|457.58|454.78|457.49|454.69|457.67|454.87|457.49|454.69|0
1645166880000|2022-02-18 06:48:00|457.67|454.87|457.67|454.87|457.76|454.96|457.67|454.87|0
1645166890000|2022-02-18 06:48:10|457.76|454.96|457.58|454.78|457.76|454.96|457.58|454.78|0
1645166900000|2022-02-18 06:48:20|457.67|454.87|457.49|454.69|457.67|454.87|457.49|454.69|0
1645166910000|2022-02-18 06:48:30|457.67|454.87|457.76|454.96|457.76|454.96|457.67|454.87|0
1645166920000|2022-02-18 06:48:40|457.67|454.87|457.67|454.87|457.67|454.87|457.67|454.87|0
1645166930000|2022-02-18 06:48:50|457.49|454.69|457.58|454.78|457.58|454.78|457.49|454.69|0
1645166940000|2022-02-18 06:49:00|457.49|454.69|457.49|454.69|457.67|454.87|457.49|454.69|0
1645166950000|2022-02-18 06:49:10|457.58|454.78|457.49|454.69|457.58|454.78|457.41|454.61|0
1645166970000|2022-02-18 06:49:30|457.67|454.87|458.19|455.39|458.19|455.39|457.67|454.87|0
1645166980000|2022-02-18 06:49:40|458.02|455.22|457.84|455.04|458.02|455.22|457.84|455.04|0
1645166990000|2022-02-18 06:49:50|457.76|454.96|457.84|455.04|457.84|455.04|457.67|454.87|0
1645167000000|2022-02-18 06:50:00|458.02|455.22|458.11|455.31|458.19|455.39|458.02|455.22|0
1645167010000|2022-02-18 06:50:10|458.02|455.22|458.19|455.39|458.19|455.39|458.02|455.22|0
1645167020000|2022-02-18 06:50:20|458.37|455.57|458.55|455.75|458.55|455.75|458.37|455.57|0
1645167030000|2022-02-18 06:50:30|458.64|455.84|458.72|455.92|458.72|455.92|458.55|455.75|0
1645167040000|2022-02-18 06:50:40|458.64|455.84|458.64|455.84|458.64|455.84|458.64|455.84|0
1645167050000|2022-02-18 06:50:50|458.72|455.92|458.46|455.66|458.72|455.92|458.37|455.57|0
1645167060000|2022-02-18 06:51:00|458.54|455.74|458.54|455.74|458.54|455.74|458.46|455.66|0
1645167080000|2022-02-18 06:51:20|458.72|455.92|458.64|455.84|458.72|455.92|458.54|455.74|0
1645167090000|2022-02-18 06:51:30|458.9|456.1|458.9|456.1|458.9|456.1|458.9|456.1|0
1645167100000|2022-02-18 06:51:40|458.72|455.92|458.9|456.1|458.9|456.1|458.72|455.92|0
1645167120000|2022-02-18 06:52:00|458.72|455.92|458.72|455.92|458.72|455.92|458.72|455.92|0
1645167140000|2022-02-18 06:52:20|458.54|455.74|458.54|455.74|458.54|455.74|458.54|455.74|0
1645167150000|2022-02-18 06:52:30|458.81|456.01|458.72|455.92|458.81|456.01|458.72|455.92|0
1645167160000|2022-02-18 06:52:40|458.81|456.01|458.9|456.1|458.9|456.1|458.81|456.01|0
1645167170000|2022-02-18 06:52:50|459.07|456.27|459.07|456.27|459.07|456.27|459.07|456.27|0
1645167180000|2022-02-18 06:53:00|458.99|456.19|458.54|455.74|458.99|456.19|458.54|455.74|0
1645167190000|2022-02-18 06:53:10|458.72|455.92|458.81|456.01|458.81|456.01|458.72|455.92|0
1645167200000|2022-02-18 06:53:20|459.07|456.27|458.9|456.1|459.07|456.27|458.81|456.01|0
1645167210000|2022-02-18 06:53:30|458.81|456.01|458.81|456.01|458.81|456.01|458.81|456.01|0
1645167220000|2022-02-18 06:53:40|459.07|456.27|458.99|456.19|459.07|456.27|458.9|456.1|0
1645167230000|2022-02-18 06:53:50|459.07|456.27|459.07|456.27|459.16|456.36|459.07|456.27|0
1645167240000|2022-02-18 06:54:00|458.9|456.1|458.99|456.19|458.99|456.19|458.9|456.1|0
1645167250000|2022-02-18 06:54:10|458.72|455.92|458.81|456.01|458.81|456.01|458.72|455.92|0
1645167260000|2022-02-18 06:54:20|458.9|456.1|458.9|456.1|458.9|456.1|458.9|456.1|0
1645167280000|2022-02-18 06:54:40|458.72|455.92|458.54|455.74|458.72|455.92|458.54|455.74|0
1645167300000|2022-02-18 06:55:00|458.72|455.92|458.72|455.92|458.72|455.92|458.72|455.92|0
1645167310000|2022-02-18 06:55:10|458.9|456.1|459.25|456.45|459.25|456.45|458.9|456.1|0
1645167330000|2022-02-18 06:55:30|459.16|456.36|459.07|456.27|459.16|456.36|459.07|456.27|0
1645167360000|2022-02-18 06:56:00|458.89|456.09|459.07|456.27|459.07|456.27|458.89|456.09|0
1645167370000|2022-02-18 06:56:10|458.99|456.19|459.25|456.45|459.25|456.45|458.99|456.19|0
1645167380000|2022-02-18 06:56:20|459.07|456.27|459.07|456.27|459.07|456.27|459.07|456.27|0
1645167400000|2022-02-18 06:56:40|459.25|456.45|459.25|456.45|459.25|456.45|459.25|456.45|0
1645167410000|2022-02-18 06:56:50|459.42|456.62|459.6|456.8|459.6|456.8|459.42|456.62|0
1645167420000|2022-02-18 06:57:00|459.95|457.15|459.95|457.15|459.95|457.15|459.95|457.15|0
1645167430000|2022-02-18 06:57:10|460.13|457.33|460.13|457.33|460.13|457.33|460.13|457.33|0
1645167440000|2022-02-18 06:57:20|460.3|457.5|460.3|457.5|460.3|457.5|460.13|457.33|0
1645167450000|2022-02-18 06:57:30|460.13|457.33|460.3|457.5|460.3|457.5|460.13|457.33|0
1645167460000|2022-02-18 06:57:40|460.22|457.42|460.13|457.33|460.22|457.42|460.13|457.33|0
1645167470000|2022-02-18 06:57:50|460.04|457.24|459.95|457.15|460.04|457.24|459.95|457.15|0
1645167480000|2022-02-18 06:58:00|459.77|456.97|459.6|456.8|459.77|456.97|459.6|456.8|0
1645167490000|2022-02-18 06:58:10|459.42|456.62|459.42|456.62|459.6|456.8|459.42|456.62|0
1645167500000|2022-02-18 06:58:20|459.6|456.8|459.6|456.8|459.6|456.8|459.6|456.8|0
1645167510000|2022-02-18 06:58:30|459.77|456.97|459.77|456.97|459.77|456.97|459.77|456.97|0
1645167520000|2022-02-18 06:58:40|459.6|456.8|459.6|456.8|459.77|456.97|459.6|456.8|0
1645167530000|2022-02-18 06:58:50|459.42|456.62|459.6|456.8|459.6|456.8|459.42|456.62|0
1645167540000|2022-02-18 06:59:00|459.77|456.97|459.77|456.97|459.77|456.97|459.77|456.97|0
1645167560000|2022-02-18 06:59:20|459.95|457.15|460.13|457.33|460.13|457.33|459.95|457.15|0
1645167570000|2022-02-18 06:59:30|459.95|457.15|459.77|456.97|460.04|457.24|459.77|456.97|0
1645167580000|2022-02-18 06:59:40|460.04|457.24|460.12|457.32|460.12|457.32|459.95|457.15|0
1645167590000|2022-02-18 06:59:50|459.95|457.15|460.12|457.32|460.12|457.32|459.95|457.15|0
1645167600000|2022-02-18 07:00:00|459.95|457.15|460.48|457.68|460.83|458.03|459.95|457.15|0
1645167610000|2022-02-18 07:00:10|460.65|457.85|460.74|457.94|460.92|458.12|460.65|457.85|0
1645167620000|2022-02-18 07:00:20|460.48|457.68|460.48|457.68|460.74|457.94|460.48|457.68|0
1645167630000|2022-02-18 07:00:30|460.65|457.85|460.65|457.85|460.83|458.03|460.65|457.85|0
1645167640000|2022-02-18 07:00:40|460.48|457.68|460.57|457.77|460.83|458.03|460.48|457.68|0
1645167650000|2022-02-18 07:00:50|460.3|457.5|459.77|456.97|460.3|457.5|459.77|456.97|0
1645167660000|2022-02-18 07:01:00|459.86|457.06|459.77|456.97|459.86|457.06|459.77|456.97|0
1645167670000|2022-02-18 07:01:10|459.6|456.8|459.6|456.8|459.77|456.97|459.6|456.8|0
1645167680000|2022-02-18 07:01:20|459.42|456.62|459.07|456.27|459.42|456.62|459.07|456.27|0
1645167690000|2022-02-18 07:01:30|458.72|455.92|459.07|456.27|459.07|456.27|458.72|455.92|0
1645167700000|2022-02-18 07:01:40|458.98|456.18|458.89|456.09|458.98|456.18|458.72|455.92|0
1645167710000|2022-02-18 07:01:50|458.72|455.92|458.89|456.09|458.89|456.09|458.72|455.92|0
1645167720000|2022-02-18 07:02:00|459.07|456.27|458.54|455.74|459.07|456.27|458.54|455.74|0
1645167730000|2022-02-18 07:02:10|458.37|455.57|458.19|455.39|458.37|455.57|458.19|455.39|0
1645167740000|2022-02-18 07:02:20|458.01|455.21|458.72|455.92|458.72|455.92|458.01|455.21|0
1645167750000|2022-02-18 07:02:30|458.89|456.09|459.07|456.27|459.07|456.27|458.72|455.92|0
1645167760000|2022-02-18 07:02:40|459.24|456.44|459.42|456.62|459.42|456.62|459.24|456.44|0
1645167770000|2022-02-18 07:02:50|459.24|456.44|459.42|456.62|459.42|456.62|459.24|456.44|0
1645167780000|2022-02-18 07:03:00|459.51|456.71|459.24|456.44|459.51|456.71|459.24|456.44|0
1645167790000|2022-02-18 07:03:10|459.07|456.27|459.42|456.62|459.42|456.62|459.07|456.27|0
1645167800000|2022-02-18 07:03:20|459.34|456.54|459.24|456.44|459.42|456.62|459.24|456.44|0
1645167810000|2022-02-18 07:03:30|459.42|456.62|459.77|456.97|459.77|456.97|459.42|456.62|0
1645167820000|2022-02-18 07:03:40|459.42|456.62|459.42|456.62|459.6|456.8|459.42|456.62|0
1645167830000|2022-02-18 07:03:50|459.6|456.8|458.54|455.74|459.69|456.89|458.54|455.74|0
1645167840000|2022-02-18 07:04:00|458.36|455.56|458.72|455.92|458.72|455.92|458.36|455.56|0
1645167850000|2022-02-18 07:04:10|458.89|456.09|458.54|455.74|458.89|456.09|458.54|455.74|0
1645167860000|2022-02-18 07:04:20|458.36|455.56|458.19|455.39|458.54|455.74|458.19|455.39|0
1645167870000|2022-02-18 07:04:30|458.36|455.56|458.19|455.39|458.46|455.66|458.19|455.39|0
1645167880000|2022-02-18 07:04:40|458.1|455.3|458.36|455.56|458.54|455.74|458.1|455.3|0
1645167890000|2022-02-18 07:04:50|458.46|455.66|458.54|455.74|458.54|455.74|458.36|455.56|0
1645167900000|2022-02-18 07:05:00|458.36|455.56|458.81|456.01|458.81|456.01|458.36|455.56|0
1645167910000|2022-02-18 07:05:10|459.07|456.27|458.81|456.01|459.07|456.27|458.81|456.01|0
1645167920000|2022-02-18 07:05:20|459.07|456.27|458.89|456.09|459.07|456.27|458.81|456.01|0
1645167930000|2022-02-18 07:05:30|458.81|456.01|459.07|456.27|459.07|456.27|458.81|456.01|0
1645167940000|2022-02-18 07:05:40|458.89|456.09|458.72|455.92|459.07|456.27|458.72|455.92|0
1645167950000|2022-02-18 07:05:50|458.89|456.09|459.16|456.36|459.24|456.44|458.89|456.09|0
1645167960000|2022-02-18 07:06:00|459.07|456.27|458.89|456.09|459.07|456.27|458.72|455.92|0
1645167970000|2022-02-18 07:06:10|459.07|456.27|459.07|456.27|459.07|456.27|459.07|456.27|0
1645167980000|2022-02-18 07:06:20|458.89|456.09|458.81|456.01|458.89|456.09|458.81|456.01|0
1645167990000|2022-02-18 07:06:30|458.36|455.56|458.01|455.21|458.36|455.56|458.01|455.21|0
1645168000000|2022-02-18 07:06:40|457.84|455.04|457.66|454.86|457.84|455.04|457.66|454.86|0
1645168010000|2022-02-18 07:06:50|457.93|455.13|457.75|454.95|457.93|455.13|457.75|454.95|0
1645168020000|2022-02-18 07:07:00|457.93|455.13|457.75|454.95|457.93|455.13|457.75|454.95|0
1645168030000|2022-02-18 07:07:10|457.66|454.86|458.01|455.21|458.19|455.39|457.66|454.86|0
1645168040000|2022-02-18 07:07:20|458.1|455.3|457.66|454.86|458.1|455.3|457.66|454.86|0
1645168050000|2022-02-18 07:07:30|457.84|455.04|457.49|454.69|457.93|455.13|457.49|454.69|0
1645168060000|2022-02-18 07:07:40|457.66|454.86|457.31|454.51|457.66|454.86|457.31|454.51|0
1645168070000|2022-02-18 07:07:50|457.23|454.43|457.49|454.69|457.49|454.69|457.13|454.33|0
1645168080000|2022-02-18 07:08:00|457.84|455.04|457.93|455.13|457.93|455.13|457.84|455.04|0
1645168090000|2022-02-18 07:08:10|457.84|455.04|457.84|455.04|457.84|455.04|457.84|455.04|0
1645168100000|2022-02-18 07:08:20|458.01|455.21|457.75|454.95|458.01|455.21|457.75|454.95|0
1645168110000|2022-02-18 07:08:30|457.84|455.04|457.49|454.69|457.84|455.04|457.49|454.69|0
1645168120000|2022-02-18 07:08:40|457.58|454.78|457.13|454.33|457.58|454.78|457.13|454.33|0
1645168130000|2022-02-18 07:08:50|457.05|454.25|456.96|454.16|457.05|454.25|456.96|454.16|0
1645168140000|2022-02-18 07:09:00|457.13|454.33|457.13|454.33|457.13|454.33|456.96|454.16|0
1645168150000|2022-02-18 07:09:10|456.96|454.16|457.13|454.33|457.13|454.33|456.96|454.16|0
1645168160000|2022-02-18 07:09:20|457.05|454.25|457.13|454.33|457.13|454.33|456.96|454.16|0
1645168170000|2022-02-18 07:09:30|457.49|454.69|457.49|454.69|457.49|454.69|457.49|454.69|0
1645168180000|2022-02-18 07:09:40|457.84|455.04|457.75|454.95|457.84|455.04|457.75|454.95|0
1645168190000|2022-02-18 07:09:50|457.66|454.86|457.66|454.86|457.75|454.95|457.66|454.86|0
1645168200000|2022-02-18 07:10:00|457.58|454.78|457.49|454.69|457.58|454.78|457.31|454.51|0
1645168210000|2022-02-18 07:10:10|457.66|454.86|457.66|454.86|457.66|454.86|457.66|454.86|0
1645168220000|2022-02-18 07:10:20|457.48|454.68|457.93|455.13|458.01|455.21|457.48|454.68|0
1645168230000|2022-02-18 07:10:30|457.66|454.86|458.01|455.21|458.01|455.21|457.66|454.86|0
1645168240000|2022-02-18 07:10:40|457.84|455.04|457.84|455.04|457.84|455.04|457.84|455.04|0
1645168250000|2022-02-18 07:10:50|457.75|454.95|457.84|455.04|457.84|455.04|457.66|454.86|0
1645168260000|2022-02-18 07:11:00|457.75|454.95|457.66|454.86|457.75|454.95|457.66|454.86|0
1645168270000|2022-02-18 07:11:10|457.48|454.68|457.48|454.68|457.58|454.78|457.48|454.68|0
1645168280000|2022-02-18 07:11:20|457.31|454.51|457.48|454.68|457.48|454.68|457.31|454.51|0
1645168290000|2022-02-18 07:11:30|457.66|454.86|457.48|454.68|457.66|454.86|457.31|454.51|0
1645168300000|2022-02-18 07:11:40|457.84|455.04|457.48|454.68|457.84|455.04|457.48|454.68|0
1645168310000|2022-02-18 07:11:50|457.84|455.04|457.84|455.04|457.93|455.13|457.84|455.04|0
1645168320000|2022-02-18 07:12:00|457.93|455.13|457.93|455.13|458.01|455.21|457.93|455.13|0
1645168330000|2022-02-18 07:12:10|458.19|455.39|458.36|455.56|458.36|455.56|458.19|455.39|0
1645168340000|2022-02-18 07:12:20|458.54|455.74|458.71|455.91|458.71|455.91|458.54|455.74|0
1645168350000|2022-02-18 07:12:30|459.07|456.27|459.16|456.36|459.16|456.36|459.07|456.27|0
1645168360000|2022-02-18 07:12:40|459.07|456.27|459.24|456.44|459.33|456.53|459.07|456.27|0
1645168370000|2022-02-18 07:12:50|459.59|456.79|459.51|456.71|459.59|456.79|459.42|456.62|0
1645168380000|2022-02-18 07:13:00|459.59|456.79|459.59|456.79|459.77|456.97|459.59|456.79|0
1645168390000|2022-02-18 07:13:10|459.42|456.62|458.98|456.18|459.42|456.62|458.98|456.18|0
1645168400000|2022-02-18 07:13:20|458.71|455.91|458.89|456.09|458.89|456.09|458.71|455.91|0
1645168410000|2022-02-18 07:13:30|459.06|456.26|459.42|456.62|459.42|456.62|459.06|456.26|0
1645168420000|2022-02-18 07:13:40|459.16|456.36|459.06|456.26|459.16|456.36|459.06|456.26|0
1645168430000|2022-02-18 07:13:50|458.98|456.18|458.89|456.09|458.98|456.18|458.89|456.09|0
1645168440000|2022-02-18 07:14:00|458.98|456.18|458.71|455.91|458.98|456.18|458.71|455.91|0
1645168450000|2022-02-18 07:14:10|458.98|456.18|458.71|455.91|458.98|456.18|458.71|455.91|0
1645168460000|2022-02-18 07:14:20|458.54|455.74|458.36|455.56|458.71|455.91|458.36|455.56|0
1645168470000|2022-02-18 07:14:30|458.54|455.74|458.19|455.39|458.54|455.74|458.19|455.39|0
1645168480000|2022-02-18 07:14:40|458.01|455.21|457.83|455.03|458.01|455.21|457.83|455.03|0
1645168490000|2022-02-18 07:14:50|457.75|454.95|457.75|454.95|457.83|455.03|457.75|454.95|0
1645168500000|2022-02-18 07:15:00|457.83|455.03|457.13|454.33|457.83|455.03|457.13|454.33|0
1645168510000|2022-02-18 07:15:10|457.31|454.51|457.31|454.51|457.31|454.51|457.31|454.51|0
1645168520000|2022-02-18 07:15:20|457.13|454.33|456.96|454.16|457.13|454.33|456.96|454.16|0
1645168530000|2022-02-18 07:15:30|456.87|454.07|456.96|454.16|457.13|454.33|456.87|454.07|0
1645168540000|2022-02-18 07:15:40|457.31|454.51|457.31|454.51|457.48|454.68|457.31|454.51|0
1645168550000|2022-02-18 07:15:50|457.66|454.86|457.66|454.86|457.66|454.86|457.48|454.68|0
1645168560000|2022-02-18 07:16:00|457.48|454.68|457.83|455.03|457.83|455.03|457.48|454.68|0
1645168570000|2022-02-18 07:16:10|457.75|454.95|457.48|454.68|457.75|454.95|457.48|454.68|0
1645168580000|2022-02-18 07:16:20|457.31|454.51|457.48|454.68|457.48|454.68|457.31|454.51|0
1645168590000|2022-02-18 07:16:30|457.66|454.86|457.48|454.68|457.66|454.86|457.48|454.68|0
1645168600000|2022-02-18 07:16:40|457.4|454.6|457.66|454.86|457.83|455.03|457.4|454.6|0
1645168610000|2022-02-18 07:16:50|457.48|454.68|457.57|454.77|457.57|454.77|457.48|454.68|0
1645168620000|2022-02-18 07:17:00|457.4|454.6|457.31|454.51|457.4|454.6|457.31|454.51|0
1645168630000|2022-02-18 07:17:10|457.4|454.6|457.48|454.68|457.48|454.68|457.4|454.6|0
1645168640000|2022-02-18 07:17:20|457.66|454.86|457.66|454.86|457.66|454.86|457.48|454.68|0
1645168650000|2022-02-18 07:17:30|457.48|454.68|457.4|454.6|457.48|454.68|457.4|454.6|0
1645168660000|2022-02-18 07:17:40|457.48|454.68|457.83|455.03|457.92|455.12|457.48|454.68|0
1645168670000|2022-02-18 07:17:50|458.01|455.21|458.01|455.21|458.01|455.21|458.01|455.21|0
1645168680000|2022-02-18 07:18:00|457.83|455.03|457.83|455.03|457.83|455.03|457.83|455.03|0
1645168690000|2022-02-18 07:18:10|458.01|455.21|458.01|455.21|458.01|455.21|458.01|455.21|0
1645168700000|2022-02-18 07:18:20|457.83|455.03|456.46|453.66|458.01|455.21|456.46|453.66|0
1645168710000|2022-02-18 07:18:30|456.29|453.49|456.11|453.31|456.29|453.49|455.93|453.13|0
1645168720000|2022-02-18 07:18:40|455.93|453.13|456.46|453.66|456.46|453.66|455.93|453.13|0
1645168730000|2022-02-18 07:18:50|456.38|453.58|456.64|453.84|456.64|453.84|456.38|453.58|0
1645168740000|2022-02-18 07:19:00|456.55|453.75|456.38|453.58|456.55|453.75|456.38|453.58|0
1645168750000|2022-02-18 07:19:10|456.46|453.66|456.02|453.22|456.46|453.66|456.02|453.22|0
1645168760000|2022-02-18 07:19:20|456.11|453.31|456.28|453.48|456.28|453.48|456.11|453.31|0
1645168770000|2022-02-18 07:19:30|456.64|453.84|456.81|454.01|456.9|454.1|456.64|453.84|0
1645168780000|2022-02-18 07:19:40|457.16|454.36|457.16|454.36|457.16|454.36|457.16|454.36|0
1645168790000|2022-02-18 07:19:50|457.34|454.54|457.25|454.45|457.34|454.54|457.25|454.45|0
1645168800000|2022-02-18 07:20:00|457.16|454.36|456.99|454.19|457.16|454.36|456.99|454.19|0
1645168810000|2022-02-18 07:20:10|457.16|454.36|456.99|454.19|457.16|454.36|456.99|454.19|0
1645168820000|2022-02-18 07:20:20|457.25|454.45|457.16|454.36|457.25|454.45|456.99|454.19|0
1645168830000|2022-02-18 07:20:30|456.99|454.19|456.9|454.1|456.99|454.19|456.81|454.01|0
1645168840000|2022-02-18 07:20:40|457.08|454.28|457.34|454.54|457.34|454.54|456.99|454.19|0
1645168850000|2022-02-18 07:20:50|457.25|454.45|457.16|454.36|457.25|454.45|456.99|454.19|0
1645168860000|2022-02-18 07:21:00|457.34|454.54|457.69|454.89|457.69|454.89|457.34|454.54|0
1645168870000|2022-02-18 07:21:10|457.61|454.81|457.43|454.63|457.69|454.89|457.43|454.63|0
1645168880000|2022-02-18 07:21:20|457.34|454.54|457.25|454.45|457.43|454.63|457.25|454.45|0
1645168890000|2022-02-18 07:21:30|457.51|454.71|457.51|454.71|457.69|454.89|457.51|454.71|0
1645168900000|2022-02-18 07:21:40|457.69|454.89|458.22|455.42|458.22|455.42|457.69|454.89|0
1645168910000|2022-02-18 07:21:50|458.04|455.24|458.22|455.42|458.22|455.42|458.04|455.24|0
1645168920000|2022-02-18 07:22:00|458.39|455.59|458.13|455.33|458.39|455.59|458.13|455.33|0
1645168930000|2022-02-18 07:22:10|458.04|455.24|458.13|455.33|458.22|455.42|458.04|455.24|0
1645168940000|2022-02-18 07:22:20|457.96|455.16|458.04|455.24|458.04|455.24|457.96|455.16|0
1645168960000|2022-02-18 07:22:40|458.31|455.51|457.96|455.16|458.31|455.51|457.96|455.16|0
1645168970000|2022-02-18 07:22:50|457.61|454.81|457.69|454.89|457.69|454.89|457.61|454.81|0
1645168980000|2022-02-18 07:23:00|457.87|455.07|457.78|454.98|457.87|455.07|457.78|454.98|0
1645168990000|2022-02-18 07:23:10|457.87|455.07|457.87|455.07|457.87|455.07|457.87|455.07|0
1645169000000|2022-02-18 07:23:20|458.04|455.24|458.39|455.59|458.39|455.59|458.04|455.24|0
1645169010000|2022-02-18 07:23:30|458.22|455.42|458.39|455.59|458.49|455.69|458.22|455.42|0
1645169020000|2022-02-18 07:23:40|458.22|455.42|457.87|455.07|458.22|455.42|457.87|455.07|0
1645169030000|2022-02-18 07:23:50|457.69|454.89|457.87|455.07|457.87|455.07|457.69|454.89|0
1645169050000|2022-02-18 07:24:10|458.04|455.24|458.13|455.33|458.13|455.33|458.04|455.24|0
1645169060000|2022-02-18 07:24:20|458.22|455.42|458.39|455.59|458.39|455.59|458.22|455.42|0
1645169070000|2022-02-18 07:24:30|458.49|455.69|458.66|455.86|458.66|455.86|458.49|455.69|0
1645169080000|2022-02-18 07:24:40|458.75|455.95|458.75|455.95|458.75|455.95|458.75|455.95|0
1645169090000|2022-02-18 07:24:50|458.92|456.12|459.1|456.3|459.1|456.3|458.92|456.12|0
1645169100000|2022-02-18 07:25:00|459.27|456.47|459.19|456.39|459.27|456.47|459.19|456.39|0
1645169110000|2022-02-18 07:25:10|459.27|456.47|459.19|456.39|459.27|456.47|459.1|456.3|0
1645169120000|2022-02-18 07:25:20|459.27|456.47|459.1|456.3|459.27|456.47|459.1|456.3|0
1645169130000|2022-02-18 07:25:30|459.19|456.39|459.01|456.21|459.19|456.39|458.92|456.12|0
1645169140000|2022-02-18 07:25:40|458.92|456.12|458.75|455.95|458.92|456.12|458.75|455.95|0
1645169150000|2022-02-18 07:25:50|458.57|455.77|458.84|456.04|458.84|456.04|458.48|455.68|0
1645169160000|2022-02-18 07:26:00|458.92|456.12|459.1|456.3|459.19|456.39|458.92|456.12|0
1645169170000|2022-02-18 07:26:10|459.01|456.21|458.92|456.12|459.01|456.21|458.92|456.12|0
1645169180000|2022-02-18 07:26:20|459.1|456.3|459.19|456.39|459.27|456.47|459.1|456.3|0
1645169190000|2022-02-18 07:26:30|459.27|456.47|459.1|456.3|459.27|456.47|459.1|456.3|0
1645169210000|2022-02-18 07:26:50|459.27|456.47|459.45|456.65|459.45|456.65|459.27|456.47|0
1645169220000|2022-02-18 07:27:00|459.63|456.83|459.01|456.21|459.63|456.83|459.01|456.21|0
1645169230000|2022-02-18 07:27:10|459.1|456.3|458.92|456.12|459.1|456.3|458.92|456.12|0
1645169240000|2022-02-18 07:27:20|458.57|455.77|458.48|455.68|458.57|455.77|458.39|455.59|0
1645169250000|2022-02-18 07:27:30|458.57|455.77|458.57|455.77|458.57|455.77|458.39|455.59|0
1645169260000|2022-02-18 07:27:40|458.74|455.94|458.74|455.94|458.74|455.94|458.66|455.86|0
1645169270000|2022-02-18 07:27:50|458.57|455.77|458.48|455.68|458.66|455.86|458.48|455.68|0
1645169280000|2022-02-18 07:28:00|458.57|455.77|458.57|455.77|458.57|455.77|458.48|455.68|0
1645169290000|2022-02-18 07:28:10|458.48|455.68|458.57|455.77|458.57|455.77|458.48|455.68|0
1645169300000|2022-02-18 07:28:20|458.66|455.86|458.74|455.94|458.74|455.94|458.66|455.86|0
1645169310000|2022-02-18 07:28:30|459.1|456.3|458.74|455.94|459.1|456.3|458.74|455.94|0
1645169320000|2022-02-18 07:28:40|458.48|455.68|458.48|455.68|458.57|455.77|458.48|455.68|0
1645169330000|2022-02-18 07:28:50|458.57|455.77|458.74|455.94|458.74|455.94|458.39|455.59|0
1645169340000|2022-02-18 07:29:00|458.92|456.12|459.1|456.3|459.1|456.3|458.92|456.12|0
1645169350000|2022-02-18 07:29:10|459.27|456.47|458.92|456.12|459.27|456.47|458.92|456.12|0
1645169360000|2022-02-18 07:29:20|459.01|456.21|458.66|455.86|459.01|456.21|458.66|455.86|0
1645169370000|2022-02-18 07:29:30|458.84|456.04|458.92|456.12|458.92|456.12|458.74|455.94|0
1645169380000|2022-02-18 07:29:40|459.01|456.21|458.92|456.12|459.01|456.21|458.92|456.12|0
1645169390000|2022-02-18 07:29:50|458.74|455.94|458.74|455.94|458.74|455.94|458.66|455.86|0
1645169400000|2022-02-18 07:30:00|458.92|456.12|459.01|456.21|459.1|456.3|458.92|456.12|0
1645169410000|2022-02-18 07:30:10|459.27|456.47|458.92|456.12|459.27|456.47|458.84|456.04|0
1645169420000|2022-02-18 07:30:20|458.74|455.94|458.74|455.94|458.74|455.94|458.74|455.94|0
1645169430000|2022-02-18 07:30:30|458.22|455.42|458.31|455.51|458.31|455.51|458.22|455.42|0
1645169440000|2022-02-18 07:30:40|458.22|455.42|457.86|455.06|458.22|455.42|457.86|455.06|0
1645169450000|2022-02-18 07:30:50|458.13|455.33|458.22|455.42|458.22|455.42|458.13|455.33|0
1645169460000|2022-02-18 07:31:00|458.13|455.33|458.22|455.42|458.22|455.42|457.86|455.06|0
1645169470000|2022-02-18 07:31:10|458.13|455.33|458.13|455.33|458.13|455.33|458.13|455.33|0
1645169480000|2022-02-18 07:31:20|458.22|455.42|458.39|455.59|458.39|455.59|458.22|455.42|0
1645169490000|2022-02-18 07:31:30|458.57|455.77|458.66|455.86|458.66|455.86|458.39|455.59|0
1645169500000|2022-02-18 07:31:40|458.74|455.94|458.74|455.94|458.92|456.12|458.74|455.94|0
1645169510000|2022-02-18 07:31:50|458.92|456.12|458.92|456.12|458.92|456.12|458.92|456.12|0
1645169520000|2022-02-18 07:32:00|458.74|455.94|458.57|455.77|458.74|455.94|458.57|455.77|0
1645169530000|2022-02-18 07:32:10|458.74|455.94|459.1|456.3|459.1|456.3|458.74|455.94|0
1645169540000|2022-02-18 07:32:20|459.27|456.47|459.27|456.47|459.27|456.47|459.1|456.3|0
1645169550000|2022-02-18 07:32:30|459.45|456.65|459.54|456.74|459.54|456.74|459.27|456.47|0
1645169560000|2022-02-18 07:32:40|459.45|456.65|459.8|457|459.8|457|459.45|456.65|0
1645169570000|2022-02-18 07:32:50|459.72|456.92|459.72|456.92|459.72|456.92|459.62|456.82|0
1645169580000|2022-02-18 07:33:00|459.62|456.82|459.62|456.82|459.62|456.82|459.45|456.65|0
1645169590000|2022-02-18 07:33:10|459.45|456.65|459.36|456.56|459.62|456.82|459.36|456.56|0
1645169600000|2022-02-18 07:33:20|459.45|456.65|459.62|456.82|459.62|456.82|459.45|456.65|0
1645169610000|2022-02-18 07:33:30|459.72|456.92|459.62|456.82|459.8|457|459.62|456.82|0
1645169620000|2022-02-18 07:33:40|459.45|456.65|459.54|456.74|459.72|456.92|459.45|456.65|0
1645169630000|2022-02-18 07:33:50|459.62|456.82|459.72|456.92|459.8|457|459.62|456.82|0
1645169640000|2022-02-18 07:34:00|459.8|457|459.8|457|459.8|457|459.72|456.92|0
1645169650000|2022-02-18 07:34:10|459.89|457.09|459.8|457|459.98|457.18|459.8|457|0
1645169660000|2022-02-18 07:34:20|459.89|457.09|459.8|457|459.89|457.09|459.8|457|0
1645169670000|2022-02-18 07:34:30|459.54|456.74|459.62|456.82|459.62|456.82|459.54|456.74|0
1645169680000|2022-02-18 07:34:40|459.8|457|459.45|456.65|459.8|457|459.45|456.65|0
1645169690000|2022-02-18 07:34:50|459.62|456.82|459.62|456.82|459.62|456.82|459.54|456.74|0
1645169700000|2022-02-18 07:35:00|459.45|456.65|459.09|456.29|459.45|456.65|459.09|456.29|0
1645169710000|2022-02-18 07:35:10|458.92|456.12|458.92|456.12|458.92|456.12|458.92|456.12|0
1645169720000|2022-02-18 07:35:20|459.09|456.29|459.19|456.39|459.27|456.47|459.09|456.29|0
1645169730000|2022-02-18 07:35:30|459.09|456.29|458.92|456.12|459.09|456.29|458.92|456.12|0
1645169740000|2022-02-18 07:35:40|458.74|455.94|458.74|455.94|458.92|456.12|458.74|455.94|0
1645169750000|2022-02-18 07:35:50|458.92|456.12|458.92|456.12|458.92|456.12|458.83|456.03|0
1645169760000|2022-02-18 07:36:00|459.01|456.21|458.74|455.94|459.01|456.21|458.74|455.94|0
1645169770000|2022-02-18 07:36:10|458.83|456.03|458.92|456.12|459.01|456.21|458.83|456.03|0
1645169780000|2022-02-18 07:36:20|459.27|456.47|459.27|456.47|459.27|456.47|459.27|456.47|0
1645169790000|2022-02-18 07:36:30|459.45|456.65|459.54|456.74|459.54|456.74|459.45|456.65|0
1645169800000|2022-02-18 07:36:40|459.45|456.65|459.98|457.18|459.98|457.18|459.45|456.65|0
1645169810000|2022-02-18 07:36:50|459.62|456.82|459.45|456.65|459.62|456.82|459.45|456.65|0
1645169820000|2022-02-18 07:37:00|459.27|456.47|459.27|456.47|459.27|456.47|459.27|456.47|0
1645169830000|2022-02-18 07:37:10|459.45|456.65|459.54|456.74|459.62|456.82|459.45|456.65|0
1645169840000|2022-02-18 07:37:20|459.8|457|459.62|456.82|459.8|457|459.62|456.82|0
1645169850000|2022-02-18 07:37:30|460.42|457.62|460.07|457.27|460.42|457.62|460.07|457.27|0
1645169860000|2022-02-18 07:37:40|459.98|457.18|459.98|457.18|460.33|457.53|459.98|457.18|0
1645169870000|2022-02-18 07:37:50|460.24|457.44|460.15|457.35|460.24|457.44|460.15|457.35|0
1645169880000|2022-02-18 07:38:00|460.24|457.44|459.98|457.18|460.24|457.44|459.98|457.18|0
1645169890000|2022-02-18 07:38:10|460.15|457.35|460.24|457.44|460.24|457.44|460.15|457.35|0
1645169900000|2022-02-18 07:38:20|460.15|457.35|460.15|457.35|460.15|457.35|460.15|457.35|0
1645169910000|2022-02-18 07:38:30|460.24|457.44|460.15|457.35|460.24|457.44|460.15|457.35|0
1645169920000|2022-02-18 07:38:40|460.33|457.53|460.15|457.35|460.33|457.53|460.15|457.35|0
1645169930000|2022-02-18 07:38:50|460.24|457.44|460.24|457.44|460.24|457.44|460.24|457.44|0
1645169940000|2022-02-18 07:39:00|459.98|457.18|459.8|457|459.98|457.18|459.8|457|0
1645169950000|2022-02-18 07:39:10|459.62|456.82|459.27|456.47|459.62|456.82|459.27|456.47|0
1645169960000|2022-02-18 07:39:20|459.45|456.65|459.45|456.65|459.45|456.65|459.27|456.47|0
1645169970000|2022-02-18 07:39:30|459.62|456.82|459.62|456.82|459.71|456.91|459.54|456.74|0
1645169980000|2022-02-18 07:39:40|459.54|456.74|458.92|456.12|459.54|456.74|458.92|456.12|0
1645169990000|2022-02-18 07:39:50|458.74|455.94|459.36|456.56|459.36|456.56|458.74|455.94|0
1645170000000|2022-02-18 07:40:00|459.27|456.47|459.36|456.56|459.45|456.65|459.27|456.47|0
1645170010000|2022-02-18 07:40:10|459.27|456.47|459.18|456.38|459.36|456.56|459.18|456.38|0
1645170020000|2022-02-18 07:40:20|458.92|456.12|458.92|456.12|458.92|456.12|458.74|455.94|0
1645170030000|2022-02-18 07:40:30|459.01|456.21|458.92|456.12|459.01|456.21|458.92|456.12|0
1645170040000|2022-02-18 07:40:40|458.74|455.94|458.3|455.5|458.92|456.12|458.3|455.5|0
1645170050000|2022-02-18 07:40:50|458.39|455.59|458.21|455.41|458.39|455.59|458.21|455.41|0
1645170060000|2022-02-18 07:41:00|458.3|455.5|458.21|455.41|458.3|455.5|458.21|455.41|0
1645170070000|2022-02-18 07:41:10|458.39|455.59|458.21|455.41|458.39|455.59|458.21|455.41|0
1645170080000|2022-02-18 07:41:20|458.39|455.59|458.04|455.24|458.39|455.59|458.04|455.24|0
1645170090000|2022-02-18 07:41:30|458.21|455.41|458.66|455.86|458.66|455.86|458.21|455.41|0
1645170100000|2022-02-18 07:41:40|458.56|455.76|458.39|455.59|458.66|455.86|458.39|455.59|0
1645170120000|2022-02-18 07:42:00|458.56|455.76|458.56|455.76|458.66|455.86|458.56|455.76|0
1645170130000|2022-02-18 07:42:10|458.39|455.59|458.56|455.76|458.56|455.76|458.39|455.59|0
1645170140000|2022-02-18 07:42:20|458.74|455.94|458.74|455.94|458.74|455.94|458.74|455.94|0
1645170150000|2022-02-18 07:42:30|458.56|455.76|457.86|455.06|458.56|455.76|457.86|455.06|0
1645170160000|2022-02-18 07:42:40|458.13|455.33|458.04|455.24|458.21|455.41|458.04|455.24|0
1645170170000|2022-02-18 07:42:50|458.21|455.41|458.3|455.5|458.3|455.5|458.13|455.33|0
1645170180000|2022-02-18 07:43:00|458.39|455.59|458.39|455.59|458.39|455.59|458.39|455.59|0
1645170190000|2022-02-18 07:43:10|458.3|455.5|458.21|455.41|458.3|455.5|458.21|455.41|0
1645170200000|2022-02-18 07:43:20|458.3|455.5|458.3|455.5|458.39|455.59|458.3|455.5|0
1645170210000|2022-02-18 07:43:30|458.39|455.59|458.39|455.59|458.39|455.59|458.39|455.59|0
1645170220000|2022-02-18 07:43:40|458.56|455.76|458.21|455.41|458.66|455.86|458.21|455.41|0
1645170230000|2022-02-18 07:43:50|458.13|455.33|458.04|455.24|458.13|455.33|458.04|455.24|0
1645170240000|2022-02-18 07:44:00|457.51|454.71|457.33|454.53|457.51|454.71|457.33|454.53|0
1645170250000|2022-02-18 07:44:10|457.6|454.8|457.6|454.8|457.6|454.8|457.6|454.8|0
1645170260000|2022-02-18 07:44:20|457.51|454.71|457.51|454.71|457.6|454.8|457.51|454.71|0
1645170270000|2022-02-18 07:44:30|457.68|454.88|457.86|455.06|457.86|455.06|457.68|454.88|0
1645170280000|2022-02-18 07:44:40|457.68|454.88|457.86|455.06|457.86|455.06|457.68|454.88|0
1645170290000|2022-02-18 07:44:50|457.68|454.88|457.68|454.88|457.77|454.97|457.68|454.88|0
1645170300000|2022-02-18 07:45:00|457.51|454.71|457.51|454.71|457.51|454.71|457.51|454.71|0
1645170320000|2022-02-18 07:45:20|457.33|454.53|457.33|454.53|457.33|454.53|457.33|454.53|0
1645170330000|2022-02-18 07:45:30|457.51|454.71|457.68|454.88|457.68|454.88|457.51|454.71|0
1645170340000|2022-02-18 07:45:40|457.95|455.15|457.51|454.71|457.95|455.15|457.51|454.71|0
1645170350000|2022-02-18 07:45:50|457.6|454.8|457.15|454.35|457.6|454.8|457.15|454.35|0
1645170360000|2022-02-18 07:46:00|457.25|454.45|457.07|454.27|457.25|454.45|457.07|454.27|0
1645170370000|2022-02-18 07:46:10|456.98|454.18|456.98|454.18|457.15|454.35|456.98|454.18|0
1645170380000|2022-02-18 07:46:20|457.15|454.35|457.15|454.35|457.15|454.35|457.15|454.35|0
1645170390000|2022-02-18 07:46:30|456.98|454.18|457.15|454.35|457.15|454.35|456.98|454.18|0
1645170400000|2022-02-18 07:46:40|457.33|454.53|457.33|454.53|457.33|454.53|457.33|454.53|0
1645170410000|2022-02-18 07:46:50|457.51|454.71|457.68|454.88|457.68|454.88|457.51|454.71|0
1645170420000|2022-02-18 07:47:00|457.51|454.71|457.86|455.06|457.86|455.06|457.51|454.71|0
1645170430000|2022-02-18 07:47:10|457.95|455.15|457.51|454.71|457.95|455.15|457.51|454.71|0
1645170440000|2022-02-18 07:47:20|457.33|454.53|457.33|454.53|457.33|454.53|457.33|454.53|0
1645170450000|2022-02-18 07:47:30|457.15|454.35|457.15|454.35|457.15|454.35|457.15|454.35|0
1645170460000|2022-02-18 07:47:40|457.25|454.45|457.77|454.97|457.77|454.97|457.25|454.45|0
1645170470000|2022-02-18 07:47:50|457.68|454.88|457.68|454.88|457.86|455.06|457.68|454.88|0
1645170480000|2022-02-18 07:48:00|457.77|454.97|457.86|455.06|457.95|455.15|457.77|454.97|0
1645170490000|2022-02-18 07:48:10|457.95|455.15|457.68|454.88|457.95|455.15|457.68|454.88|0
1645170500000|2022-02-18 07:48:20|457.86|455.06|457.86|455.06|457.86|455.06|457.86|455.06|0
1645170510000|2022-02-18 07:48:30|457.68|454.88|457.95|455.15|457.95|455.15|457.68|454.88|0
1645170520000|2022-02-18 07:48:40|457.86|455.06|457.86|455.06|457.86|455.06|457.68|454.88|0
1645170530000|2022-02-18 07:48:50|457.68|454.88|457.77|454.97|457.77|454.97|457.68|454.88|0
1645170540000|2022-02-18 07:49:00|457.95|455.15|457.33|454.53|457.95|455.15|457.33|454.53|0
1645170550000|2022-02-18 07:49:10|457.51|454.71|457.51|454.71|457.51|454.71|457.51|454.71|0
1645170560000|2022-02-18 07:49:20|457.42|454.62|457.51|454.71|457.51|454.71|457.42|454.62|0
1645170570000|2022-02-18 07:49:30|457.86|455.06|457.68|454.88|457.86|455.06|457.51|454.71|0
1645170580000|2022-02-18 07:49:40|457.77|454.97|457.86|455.06|457.86|455.06|457.77|454.97|0
1645170590000|2022-02-18 07:49:50|458.03|455.23|458.39|455.59|458.39|455.59|458.03|455.23|0
1645170600000|2022-02-18 07:50:00|458.56|455.76|458.56|455.76|458.56|455.76|458.56|455.76|0
1645170610000|2022-02-18 07:50:10|458.65|455.85|458.39|455.59|458.65|455.85|458.21|455.41|0
1645170620000|2022-02-18 07:50:20|458.21|455.41|458.21|455.41|458.3|455.5|458.21|455.41|0
1645170630000|2022-02-18 07:50:30|458.03|455.23|458.21|455.41|458.21|455.41|458.03|455.23|0
1645170640000|2022-02-18 07:50:40|458.39|455.59|458.39|455.59|458.39|455.59|458.39|455.59|0
1645170650000|2022-02-18 07:50:50|458.21|455.41|458.48|455.68|458.48|455.68|458.21|455.41|0
1645170660000|2022-02-18 07:51:00|458.39|455.59|458.21|455.41|458.39|455.59|458.12|455.32|0
1645170670000|2022-02-18 07:51:10|458.38|455.58|458.38|455.58|458.38|455.58|458.38|455.58|0
1645170680000|2022-02-18 07:51:20|458.56|455.76|458.56|455.76|458.56|455.76|458.56|455.76|0
1645170690000|2022-02-18 07:51:30|458.48|455.68|458.48|455.68|458.48|455.68|458.48|455.68|0
1645170700000|2022-02-18 07:51:40|458.3|455.5|458.38|455.58|458.38|455.58|458.3|455.5|0
1645170710000|2022-02-18 07:51:50|458.21|455.41|458.21|455.41|458.3|455.5|458.21|455.41|0
1645170720000|2022-02-18 07:52:00|458.38|455.58|458.56|455.76|458.56|455.76|458.38|455.58|0
1645170730000|2022-02-18 07:52:10|458.48|455.68|458.21|455.41|458.48|455.68|458.21|455.41|0
1645170740000|2022-02-18 07:52:20|458.12|455.32|458.03|455.23|458.12|455.32|458.03|455.23|0
1645170750000|2022-02-18 07:52:30|458.38|455.58|458.38|455.58|458.38|455.58|458.38|455.58|0
1645170760000|2022-02-18 07:52:40|458.74|455.94|458.56|455.76|458.74|455.94|458.56|455.76|0
1645170770000|2022-02-18 07:52:50|458.74|455.94|458.56|455.76|458.91|456.11|458.56|455.76|0
1645170780000|2022-02-18 07:53:00|458.74|455.94|458.74|455.94|458.74|455.94|458.74|455.94|0
1645170790000|2022-02-18 07:53:10|458.91|456.11|459.09|456.29|459.09|456.29|458.91|456.11|0
1645170800000|2022-02-18 07:53:20|459|456.2|459.09|456.29|459.09|456.29|459|456.2|0
1645170810000|2022-02-18 07:53:30|459.18|456.38|459|456.2|459.18|456.38|459|456.2|0
1645170820000|2022-02-18 07:53:40|459.09|456.29|459.09|456.29|459.09|456.29|459.09|456.29|0
1645170830000|2022-02-18 07:53:50|458.91|456.11|459.09|456.29|459.09|456.29|458.91|456.11|0
1645170840000|2022-02-18 07:54:00|458.91|456.11|458.74|455.94|458.91|456.11|458.74|455.94|0
1645170850000|2022-02-18 07:54:10|458.65|455.85|458.74|455.94|458.74|455.94|458.56|455.76|0
1645170860000|2022-02-18 07:54:20|458.56|455.76|458.74|455.94|458.83|456.03|458.56|455.76|0
1645170870000|2022-02-18 07:54:30|458.65|455.85|458.65|455.85|458.65|455.85|458.56|455.76|0
1645170880000|2022-02-18 07:54:40|458.56|455.76|458.74|455.94|458.74|455.94|458.56|455.76|0
1645170890000|2022-02-18 07:54:50|458.91|456.11|459.09|456.29|459.09|456.29|458.91|456.11|0
1645170900000|2022-02-18 07:55:00|458.91|456.11|459.26|456.46|459.26|456.46|458.74|455.94|0
1645170910000|2022-02-18 07:55:10|459.09|456.29|459.09|456.29|459.09|456.29|459.09|456.29|0
1645170920000|2022-02-18 07:55:20|459.18|456.38|459.09|456.29|459.18|456.38|459.09|456.29|0
1645170930000|2022-02-18 07:55:30|459.26|456.46|459.36|456.56|459.44|456.64|459.26|456.46|0
1645170940000|2022-02-18 07:55:40|459.44|456.64|459.71|456.91|459.71|456.91|459.36|456.56|0
1645170950000|2022-02-18 07:55:50|459.62|456.82|460.15|457.35|460.15|457.35|459.62|456.82|0
1645170960000|2022-02-18 07:56:00|459.97|457.17|459.97|457.17|459.97|457.17|459.97|457.17|0
1645170970000|2022-02-18 07:56:10|459.79|456.99|459.53|456.73|459.79|456.99|459.53|456.73|0
1645170980000|2022-02-18 07:56:20|459.26|456.46|459.44|456.64|459.44|456.64|459.26|456.46|0
1645170990000|2022-02-18 07:56:30|459.53|456.73|459.62|456.82|459.62|456.82|459.53|456.73|0
1645171000000|2022-02-18 07:56:40|459.79|456.99|459.97|457.17|459.97|457.17|459.62|456.82|0
1645171010000|2022-02-18 07:56:50|460.15|457.35|460.15|457.35|460.32|457.52|459.97|457.17|0
1645171020000|2022-02-18 07:57:00|460.24|457.44|460.15|457.35|460.32|457.52|460.15|457.35|0
1645171030000|2022-02-18 07:57:10|459.79|456.99|460.15|457.35|460.15|457.35|459.71|456.91|0
1645171050000|2022-02-18 07:57:30|459.97|457.17|460.15|457.35|460.15|457.35|459.97|457.17|0
1645171060000|2022-02-18 07:57:40|459.97|457.17|460.15|457.35|460.15|457.35|459.97|457.17|0
1645171070000|2022-02-18 07:57:50|459.97|457.17|459.97|457.17|459.97|457.17|459.97|457.17|0
1645171080000|2022-02-18 07:58:00|459.88|457.08|459.36|456.56|459.88|457.08|459.36|456.56|0
1645171090000|2022-02-18 07:58:10|459.26|456.46|459.26|456.46|459.36|456.56|459.26|456.46|0
1645171100000|2022-02-18 07:58:20|459.18|456.38|459.09|456.29|459.18|456.38|459.09|456.29|0
1645171110000|2022-02-18 07:58:30|459|456.2|458.83|456.03|459|456.2|458.73|455.93|0
1645171120000|2022-02-18 07:58:40|458.38|455.58|458.56|455.76|458.56|455.76|458.38|455.58|0
1645171130000|2022-02-18 07:58:50|458.73|455.93|458.56|455.76|458.73|455.93|458.56|455.76|0
1645171140000|2022-02-18 07:59:00|458.38|455.58|458.21|455.41|458.56|455.76|458.21|455.41|0
1645171150000|2022-02-18 07:59:10|458.56|455.76|458.21|455.41|458.56|455.76|458.21|455.41|0
1645171160000|2022-02-18 07:59:20|458.91|456.11|458.91|456.11|458.91|456.11|458.91|456.11|0
1645171170000|2022-02-18 07:59:30|459|456.2|458.73|455.93|459|456.2|458.73|455.93|0
1645171180000|2022-02-18 07:59:40|458.47|455.67|458.38|455.58|458.65|455.85|458.3|455.5|0
1645171190000|2022-02-18 07:59:50|458.21|455.41|458.38|455.58|458.38|455.58|458.03|455.23|0
1645171200000|2022-02-18 08:00:00|458.21|455.41|457.33|454.53|458.21|455.41|457.15|454.35|0
1645171210000|2022-02-18 08:00:10|457.5|454.7|457.85|455.05|458.21|455.41|457.5|454.7|0
1645171220000|2022-02-18 08:00:20|457.95|455.15|457.68|454.88|457.95|455.15|457.68|454.88|0
1645171230000|2022-02-18 08:00:30|457.5|454.7|456.71|453.91|457.5|454.7|456.62|453.82|0
1645171240000|2022-02-18 08:00:40|456.8|454|457.33|454.53|457.33|454.53|456.62|453.82|0
1645171250000|2022-02-18 08:00:50|456.97|454.17|456.27|453.47|456.97|454.17|456.27|453.47|0
1645171260000|2022-02-18 08:01:00|455.31|452.51|455.39|452.59|455.39|452.59|455.22|452.42|0
1645171270000|2022-02-18 08:01:10|455.22|452.42|454.52|451.72|455.22|452.42|454.52|451.72|0
1645171280000|2022-02-18 08:01:20|454.34|451.54|454.34|451.54|454.61|451.81|454.34|451.54|0
1645171290000|2022-02-18 08:01:30|454.52|451.72|454.52|451.72|454.69|451.89|453.99|451.19|0
1645171300000|2022-02-18 08:01:40|454.43|451.63|455.22|452.42|455.22|452.42|454.43|451.63|0
1645171310000|2022-02-18 08:01:50|455.04|452.24|455.92|453.12|455.92|453.12|455.04|452.24|0
1645171320000|2022-02-18 08:02:00|455.74|452.94|455.57|452.77|455.74|452.94|455.39|452.59|0
1645171330000|2022-02-18 08:02:10|455.39|452.59|455.57|452.77|455.57|452.77|455.39|452.59|0
1645171340000|2022-02-18 08:02:20|455.92|453.12|455.92|453.12|456.1|453.3|455.92|453.12|0
1645171350000|2022-02-18 08:02:30|456.27|453.47|456.45|453.65|456.45|453.65|456.1|453.3|0
1645171360000|2022-02-18 08:02:40|456.27|453.47|456.01|453.21|456.45|453.65|456.01|453.21|0
1645171370000|2022-02-18 08:02:50|455.57|452.77|456.01|453.21|456.01|453.21|455.57|452.77|0
1645171380000|2022-02-18 08:03:00|455.74|452.94|455.74|452.94|455.74|452.94|455.57|452.77|0
1645171390000|2022-02-18 08:03:10|455.66|452.86|455.74|452.94|455.74|452.94|455.66|452.86|0
1645171400000|2022-02-18 08:03:20|455.39|452.59|455.74|452.94|455.74|452.94|455.39|452.59|0
1645171410000|2022-02-18 08:03:30|455.66|452.86|456.45|453.65|456.45|453.65|455.66|452.86|0
1645171420000|2022-02-18 08:03:40|457.15|454.35|458.03|455.23|458.03|455.23|457.15|454.35|0
1645171430000|2022-02-18 08:03:50|457.59|454.79|457.15|454.35|457.59|454.79|457.15|454.35|0
1645171440000|2022-02-18 08:04:00|457.32|454.52|456.45|453.65|457.32|454.52|456.45|453.65|0
1645171450000|2022-02-18 08:04:10|456.54|453.74|456.62|453.82|456.62|453.82|456.54|453.74|0
1645171460000|2022-02-18 08:04:20|456.8|454|457.06|454.26|457.06|454.26|456.8|454|0
1645171470000|2022-02-18 08:04:30|457.5|454.7|457.15|454.35|457.5|454.7|457.15|454.35|0
1645171480000|2022-02-18 08:04:40|456.97|454.17|458.63|455.83|458.8|456|456.97|454.17|0
1645171490000|2022-02-18 08:04:50|458.45|455.65|458.28|455.48|458.63|455.83|458.28|455.48|0
1645171500000|2022-02-18 08:05:00|458.34|455.94|458.43|456.03|458.78|456.38|458.34|455.94|0
1645171510000|2022-02-18 08:05:10|458.25|455.85|457.9|455.5|458.43|456.03|457.9|455.5|0
1645171520000|2022-02-18 08:05:20|457.64|455.24|457.82|455.42|457.82|455.42|457.55|455.15|0
1645171530000|2022-02-18 08:05:30|458.08|455.68|458.08|455.68|458.08|455.68|458.08|455.68|0
1645171540000|2022-02-18 08:05:40|457.73|455.33|458.69|456.29|458.69|456.29|457.73|455.33|0
1645171550000|2022-02-18 08:05:50|458.78|456.38|458.43|456.03|458.78|456.38|458.43|456.03|0
1645171560000|2022-02-18 08:06:00|458.52|456.12|458.25|455.85|458.6|456.2|458.25|455.85|0
1645171570000|2022-02-18 08:06:10|458.08|455.68|459.13|456.73|459.13|456.73|458.08|455.68|0
1645171580000|2022-02-18 08:06:20|459.66|457.26|459.66|457.26|459.66|457.26|459.66|457.26|0
1645171590000|2022-02-18 08:06:30|459.83|457.43|460.71|458.31|460.71|458.31|459.83|457.43|0
1645171600000|2022-02-18 08:06:40|460.89|458.49|460.53|458.13|460.89|458.49|460.53|458.13|0
1645171610000|2022-02-18 08:06:50|460.18|457.78|460.18|457.78|460.18|457.78|460.18|457.78|0
1645171620000|2022-02-18 08:07:00|459.83|457.43|459.66|457.26|459.83|457.43|459.22|456.82|0
1645171630000|2022-02-18 08:07:10|459.83|457.43|459.3|456.9|459.83|457.43|458.95|456.55|0
1645171640000|2022-02-18 08:07:20|459.22|456.82|459.3|456.9|459.3|456.9|459.13|456.73|0
1645171650000|2022-02-18 08:07:30|459.57|457.17|459.48|457.08|459.57|457.17|459.3|456.9|0
1645171660000|2022-02-18 08:07:40|459.66|457.26|460.18|457.78|460.18|457.78|459.66|457.26|0
1645171670000|2022-02-18 08:07:50|460.53|458.13|460.53|458.13|460.53|458.13|460.36|457.96|0
1645171680000|2022-02-18 08:08:00|460.36|457.96|460.36|457.96|460.36|457.96|460.36|457.96|0
1645171690000|2022-02-18 08:08:10|460.53|458.13|460.71|458.31|460.71|458.31|460.53|458.13|0
1645171700000|2022-02-18 08:08:20|460.36|457.96|460.1|457.7|460.36|457.96|460.1|457.7|0
1645171710000|2022-02-18 08:08:30|459.92|457.52|459.92|457.52|460.01|457.61|459.92|457.52|0
1645171720000|2022-02-18 08:08:40|459.3|456.9|458.78|456.38|459.3|456.9|458.78|456.38|0
1645171730000|2022-02-18 08:08:50|458.34|455.94|458.43|456.03|458.43|456.03|458.34|455.94|0
1645171740000|2022-02-18 08:09:00|458.6|456.2|458.6|456.2|458.78|456.38|458.6|456.2|0
1645171750000|2022-02-18 08:09:10|458.69|456.29|458.25|455.85|458.69|456.29|458.25|455.85|0
1645171760000|2022-02-18 08:09:20|458.07|455.67|457.72|455.32|458.07|455.67|457.72|455.32|0
1645171770000|2022-02-18 08:09:30|457.9|455.5|458.43|456.03|458.43|456.03|457.9|455.5|0
1645171780000|2022-02-18 08:09:40|458.25|455.85|457.9|455.5|458.25|455.85|457.72|455.32|0
1645171790000|2022-02-18 08:09:50|457.72|455.32|457.72|455.32|457.82|455.42|457.72|455.32|0
1645171800000|2022-02-18 08:10:00|457.55|455.15|458.43|456.03|458.43|456.03|457.55|455.15|0
1645171810000|2022-02-18 08:10:10|458.25|455.85|458.43|456.03|458.52|456.12|458.25|455.85|0
1645171820000|2022-02-18 08:10:20|458.34|455.94|458.07|455.67|458.34|455.94|458.07|455.67|0
1645171830000|2022-02-18 08:10:30|458.25|455.85|458.34|455.94|458.52|456.12|458.25|455.85|0
1645171840000|2022-02-18 08:10:40|458.78|456.38|458.43|456.03|458.78|456.38|458.43|456.03|0
1645171850000|2022-02-18 08:10:50|458.17|455.77|457.64|455.24|458.25|455.85|457.64|455.24|0
1645171860000|2022-02-18 08:11:00|457.55|455.15|457.37|454.97|457.72|455.32|457.37|454.97|0
1645171870000|2022-02-18 08:11:10|457.2|454.8|457.02|454.62|457.2|454.8|457.02|454.62|0
1645171880000|2022-02-18 08:11:20|456.85|454.45|456.67|454.27|456.85|454.45|456.5|454.1|0
1645171890000|2022-02-18 08:11:30|456.5|454.1|456.67|454.27|456.67|454.27|456.5|454.1|0
1645171900000|2022-02-18 08:11:40|456.85|454.45|456.94|454.54|456.94|454.54|456.85|454.45|0
1645171910000|2022-02-18 08:11:50|456.67|454.27|456.85|454.45|456.85|454.45|456.67|454.27|0
1645171920000|2022-02-18 08:12:00|456.94|454.54|456.24|453.84|456.94|454.54|456.24|453.84|0
1645171930000|2022-02-18 08:12:10|456.15|453.75|456.41|454.01|456.5|454.1|456.15|453.75|0
1645171940000|2022-02-18 08:12:20|456.32|453.92|457.55|455.15|457.55|455.15|456.32|453.92|0
1645171950000|2022-02-18 08:12:30|457.37|454.97|457.37|454.97|457.46|455.06|457.2|454.8|0
1645171960000|2022-02-18 08:12:40|457.02|454.62|457.02|454.62|457.02|454.62|456.67|454.27|0
1645171970000|2022-02-18 08:12:50|457.72|455.32|457.72|455.32|457.9|455.5|457.72|455.32|0
1645171980000|2022-02-18 08:13:00|457.9|455.5|457.2|454.8|457.9|455.5|457.2|454.8|0
1645171990000|2022-02-18 08:13:10|457.37|454.97|457.29|454.89|457.37|454.97|457.29|454.89|0
1645172000000|2022-02-18 08:13:20|457.55|455.15|457.37|454.97|457.55|455.15|457.37|454.97|0
1645172010000|2022-02-18 08:13:30|457.55|455.15|457.72|455.32|457.72|455.32|457.37|454.97|0
1645172020000|2022-02-18 08:13:40|457.37|454.97|456.59|454.19|457.72|455.32|456.59|454.19|0
1645172030000|2022-02-18 08:13:50|456.67|454.27|456.59|454.19|456.85|454.45|456.5|454.1|0
1645172040000|2022-02-18 08:14:00|456.32|453.92|456.32|453.92|456.59|454.19|456.32|453.92|0
1645172050000|2022-02-18 08:14:10|456.5|454.1|456.5|454.1|456.5|454.1|456.32|453.92|0
1645172060000|2022-02-18 08:14:20|456.32|453.92|456.32|453.92|456.32|453.92|456.32|453.92|0
1645172070000|2022-02-18 08:14:30|456.5|454.1|457.29|454.89|457.29|454.89|456.5|454.1|0
1645172080000|2022-02-18 08:14:40|457.02|454.62|456.5|454.1|457.02|454.62|456.5|454.1|0
1645172090000|2022-02-18 08:14:50|456.67|454.27|456.76|454.36|456.76|454.36|456.67|454.27|0
1645172100000|2022-02-18 08:15:00|456.94|454.54|457.29|454.89|457.29|454.89|456.94|454.54|0
1645172110000|2022-02-18 08:15:10|456.94|454.54|457.2|454.8|457.2|454.8|456.94|454.54|0
1645172120000|2022-02-18 08:15:20|457.72|455.32|457.9|455.5|457.9|455.5|457.55|455.15|0
1645172130000|2022-02-18 08:15:30|457.72|455.32|456.76|454.36|457.81|455.41|456.76|454.36|0
1645172140000|2022-02-18 08:15:40|456.85|454.45|457.11|454.71|457.2|454.8|456.85|454.45|0
1645172150000|2022-02-18 08:15:50|457.55|455.15|457.29|454.89|457.55|455.15|457.29|454.89|0
1645172160000|2022-02-18 08:16:00|457.37|454.97|457.46|455.06|457.72|455.32|457.37|454.97|0
1645172170000|2022-02-18 08:16:10|457.37|454.97|457.37|454.97|457.55|455.15|457.37|454.97|0
1645172180000|2022-02-18 08:16:20|457.2|454.8|457.37|454.97|457.55|455.15|457.2|454.8|0
1645172190000|2022-02-18 08:16:30|457.46|455.06|457.81|455.41|457.81|455.41|457.46|455.06|0
1645172200000|2022-02-18 08:16:40|457.64|455.24|457.64|455.24|457.64|455.24|457.64|455.24|0
1645172210000|2022-02-18 08:16:50|457.55|455.15|457.99|455.59|457.99|455.59|457.37|454.97|0
1645172220000|2022-02-18 08:17:00|458.07|455.67|458.42|456.02|458.42|456.02|458.07|455.67|0
1645172230000|2022-02-18 08:17:10|458.6|456.2|458.07|455.67|458.6|456.2|458.07|455.67|0
1645172240000|2022-02-18 08:17:20|457.55|455.15|457.9|455.5|457.9|455.5|457.55|455.15|0
1645172250000|2022-02-18 08:17:30|458.07|455.67|458.25|455.85|458.25|455.85|457.9|455.5|0
1645172260000|2022-02-18 08:17:40|457.72|455.32|457.81|455.41|457.9|455.5|457.72|455.32|0
1645172270000|2022-02-18 08:17:50|457.72|455.32|457.9|455.5|457.99|455.59|457.72|455.32|0
1645172280000|2022-02-18 08:18:00|458.07|455.67|458.07|455.67|458.34|455.94|458.07|455.67|0
1645172290000|2022-02-18 08:18:10|458.25|455.85|458.6|456.2|458.6|456.2|458.25|455.85|0
1645172300000|2022-02-18 08:18:20|458.95|456.55|459.12|456.72|459.12|456.72|458.77|456.37|0
1645172310000|2022-02-18 08:18:30|458.95|456.55|458.69|456.29|458.95|456.55|458.69|456.29|0
1645172320000|2022-02-18 08:18:40|458.6|456.2|458.07|455.67|458.6|456.2|458.07|455.67|0
1645172330000|2022-02-18 08:18:50|458.25|455.85|457.64|455.24|458.25|455.85|457.64|455.24|0
1645172340000|2022-02-18 08:19:00|457.55|455.15|457.2|454.8|457.55|455.15|457.2|454.8|0
1645172350000|2022-02-18 08:19:10|457.55|455.15|457.29|454.89|457.55|455.15|457.29|454.89|0
1645172360000|2022-02-18 08:19:20|457.37|454.97|457.55|455.15|457.55|455.15|457.02|454.62|0
1645172370000|2022-02-18 08:19:30|457.9|455.5|458.07|455.67|458.25|455.85|457.9|455.5|0
1645172380000|2022-02-18 08:19:40|458.25|455.85|458.25|455.85|458.25|455.85|458.25|455.85|0
1645172390000|2022-02-18 08:19:50|458.42|456.02|458.6|456.2|458.6|456.2|458.42|456.02|0
1645172400000|2022-02-18 08:20:00|458.77|456.37|458.07|455.67|458.77|456.37|458.07|455.67|0
1645172410000|2022-02-18 08:20:10|458.16|455.76|458.16|455.76|458.16|455.76|458.16|455.76|0
1645172420000|2022-02-18 08:20:20|458.07|455.67|457.64|455.24|458.42|456.02|457.64|455.24|0
1645172430000|2022-02-18 08:20:30|457.46|455.06|457.11|454.71|457.46|455.06|457.02|454.62|0
1645172440000|2022-02-18 08:20:40|457.19|454.79|457.29|454.89|457.37|454.97|457.19|454.79|0
1645172450000|2022-02-18 08:20:50|457.19|454.79|457.19|454.79|457.19|454.79|457.11|454.71|0
1645172460000|2022-02-18 08:21:00|457.02|454.62|456.84|454.44|457.02|454.62|456.49|454.09|0
1645172470000|2022-02-18 08:21:10|457.19|454.79|457.19|454.79|457.37|454.97|457.19|454.79|0
1645172480000|2022-02-18 08:21:20|457.37|454.97|457.02|454.62|457.37|454.97|457.02|454.62|0
1645172490000|2022-02-18 08:21:30|457.19|454.79|457.19|454.79|457.29|454.89|457.19|454.79|0
1645172500000|2022-02-18 08:21:40|457.37|454.97|457.19|454.79|457.37|454.97|457.19|454.79|0
1645172510000|2022-02-18 08:21:50|457.37|454.97|457.29|454.89|457.64|455.24|457.29|454.89|0
1645172520000|2022-02-18 08:22:00|457.19|454.79|457.37|454.97|457.37|454.97|457.11|454.71|0
1645172530000|2022-02-18 08:22:10|457.72|455.32|458.07|455.67|458.07|455.67|457.72|455.32|0
1645172540000|2022-02-18 08:22:20|458.25|455.85|458.95|456.55|458.95|456.55|458.25|455.85|0
1645172550000|2022-02-18 08:22:30|458.77|456.37|458.69|456.29|458.95|456.55|458.69|456.29|0
1645172560000|2022-02-18 08:22:40|458.51|456.11|458.6|456.2|458.6|456.2|458.42|456.02|0
1645172570000|2022-02-18 08:22:50|458.25|455.85|457.99|455.59|458.25|455.85|457.99|455.59|0
1645172580000|2022-02-18 08:23:00|458.07|455.67|458.34|455.94|458.34|455.94|458.07|455.67|0
1645172590000|2022-02-18 08:23:10|458.42|456.02|458.42|456.02|458.6|456.2|458.42|456.02|0
1645172600000|2022-02-18 08:23:20|458.34|455.94|458.6|456.2|458.6|456.2|458.34|455.94|0
1645172610000|2022-02-18 08:23:30|458.77|456.37|458.6|456.2|458.77|456.37|458.6|456.2|0
1645172620000|2022-02-18 08:23:40|457.99|455.59|457.99|455.59|458.25|455.85|457.99|455.59|0
1645172630000|2022-02-18 08:23:50|458.25|455.85|458.07|455.67|458.42|456.02|458.07|455.67|0
1645172640000|2022-02-18 08:24:00|458.42|456.02|458.6|456.2|458.6|456.2|458.42|456.02|0
1645172650000|2022-02-18 08:24:10|458.77|456.37|458.95|456.55|458.95|456.55|458.77|456.37|0
1645172660000|2022-02-18 08:24:20|459.12|456.72|458.95|456.55|459.12|456.72|458.95|456.55|0
1645172670000|2022-02-18 08:24:30|458.77|456.37|458.69|456.29|458.77|456.37|458.69|456.29|0
1645172680000|2022-02-18 08:24:40|458.95|456.55|458.95|456.55|458.95|456.55|458.77|456.37|0
1645172690000|2022-02-18 08:24:50|459.12|456.72|458.77|456.37|459.12|456.72|458.77|456.37|0
1645172700000|2022-02-18 08:25:00|459.3|456.9|458.77|456.37|459.3|456.9|458.77|456.37|0
1645172710000|2022-02-18 08:25:10|458.95|456.55|458.42|456.02|458.95|456.55|458.25|455.85|0
1645172720000|2022-02-18 08:25:20|458.34|455.94|458.24|455.84|458.42|456.02|458.07|455.67|0
1645172730000|2022-02-18 08:25:30|458.6|456.2|458.6|456.2|458.86|456.46|458.6|456.2|0
1645172740000|2022-02-18 08:25:40|458.95|456.55|459.47|457.07|459.47|457.07|458.77|456.37|0
1645172750000|2022-02-18 08:25:50|459.3|456.9|458.86|456.46|459.3|456.9|458.86|456.46|0
1645172760000|2022-02-18 08:26:00|458.69|456.29|458.24|455.84|458.77|456.37|458.24|455.84|0
1645172770000|2022-02-18 08:26:10|458.34|455.94|458.42|456.02|458.77|456.37|458.34|455.94|0
1645172780000|2022-02-18 08:26:20|458.51|456.11|458.42|456.02|458.51|456.11|458.42|456.02|0
1645172790000|2022-02-18 08:26:30|458.6|456.2|459.12|456.72|459.12|456.72|458.6|456.2|0
1645172800000|2022-02-18 08:26:40|458.77|456.37|458.86|456.46|458.95|456.55|458.77|456.37|0
1645172810000|2022-02-18 08:26:50|458.95|456.55|458.77|456.37|458.95|456.55|458.77|456.37|0
1645172820000|2022-02-18 08:27:00|458.42|456.02|458.6|456.2|458.6|456.2|458.34|455.94|0
1645172830000|2022-02-18 08:27:10|458.42|456.02|458.24|455.84|458.42|456.02|458.24|455.84|0
1645172840000|2022-02-18 08:27:20|458.42|456.02|458.77|456.37|458.86|456.46|458.42|456.02|0
1645172850000|2022-02-18 08:27:30|458.6|456.2|458.34|455.94|458.6|456.2|458.07|455.67|0
1645172860000|2022-02-18 08:27:40|458.07|455.67|458.51|456.11|458.51|456.11|458.07|455.67|0
1645172870000|2022-02-18 08:27:50|458.34|455.94|458.6|456.2|458.69|456.29|458.34|455.94|0
1645172880000|2022-02-18 08:28:00|458.42|456.02|457.72|455.32|458.42|456.02|457.72|455.32|0
1645172890000|2022-02-18 08:28:10|457.37|454.97|457.19|454.79|457.37|454.97|457.19|454.79|0
1645172900000|2022-02-18 08:28:20|457.37|454.97|457.28|454.88|457.37|454.97|457.19|454.79|0
1645172910000|2022-02-18 08:28:30|457.37|454.97|457.89|455.49|457.89|455.49|457.37|454.97|0
1645172920000|2022-02-18 08:28:40|457.81|455.41|457.81|455.41|457.81|455.41|457.81|455.41|0
1645172930000|2022-02-18 08:28:50|458.07|455.67|457.72|455.32|458.07|455.67|457.72|455.32|0
1645172940000|2022-02-18 08:29:00|457.11|454.71|457.63|455.23|457.63|455.23|457.11|454.71|0
1645172950000|2022-02-18 08:29:10|457.81|455.41|458.07|455.67|458.24|455.84|457.81|455.41|0
1645172960000|2022-02-18 08:29:20|458.16|455.76|458.07|455.67|458.16|455.76|458.07|455.67|0
1645172970000|2022-02-18 08:29:30|457.89|455.49|458.24|455.84|458.24|455.84|457.72|455.32|0
1645172980000|2022-02-18 08:29:40|458.16|455.76|457.72|455.32|458.16|455.76|457.72|455.32|0
1645172990000|2022-02-18 08:29:50|457.63|455.23|457.46|455.06|457.63|455.23|457.28|454.88|0
1645173000000|2022-02-18 08:30:00|457.37|454.97|457.37|454.97|457.54|455.14|457.37|454.97|0
1645173010000|2022-02-18 08:30:10|457.72|455.32|457.54|455.14|457.72|455.32|457.54|455.14|0
1645173020000|2022-02-18 08:30:20|457.72|455.32|457.81|455.41|457.81|455.41|457.72|455.32|0
1645173030000|2022-02-18 08:30:30|457.89|455.49|457.81|455.41|457.89|455.49|457.72|455.32|0
1645173040000|2022-02-18 08:30:40|457.98|455.58|457.81|455.41|457.98|455.58|457.81|455.41|0
1645173050000|2022-02-18 08:30:50|457.89|455.49|457.72|455.32|457.89|455.49|457.72|455.32|0
1645173060000|2022-02-18 08:31:00|457.28|454.88|457.89|455.49|457.89|455.49|457.28|454.88|0
1645173070000|2022-02-18 08:31:10|457.98|455.58|458.86|456.46|458.86|456.46|457.98|455.58|0
1645173080000|2022-02-18 08:31:20|458.42|456.02|458.16|455.76|458.42|456.02|457.89|455.49|0
1645173090000|2022-02-18 08:31:30|458.24|455.84|457.89|455.49|458.24|455.84|457.89|455.49|0
1645173100000|2022-02-18 08:31:40|458.07|455.67|458.07|455.67|458.42|456.02|458.07|455.67|0
1645173110000|2022-02-18 08:31:50|457.89|455.49|458.33|455.93|458.33|455.93|457.89|455.49|0
1645173120000|2022-02-18 08:32:00|458.59|456.19|459.12|456.72|459.47|457.07|458.59|456.19|0
1645173130000|2022-02-18 08:32:10|459.39|456.99|459.65|457.25|459.65|457.25|459.39|456.99|0
1645173140000|2022-02-18 08:32:20|459.3|456.9|459.21|456.81|459.3|456.9|459.12|456.72|0
1645173150000|2022-02-18 08:32:30|459.3|456.9|459.39|456.99|459.39|456.99|459.3|456.9|0
1645173160000|2022-02-18 08:32:40|459.47|457.07|459.3|456.9|459.65|457.25|459.3|456.9|0
1645173170000|2022-02-18 08:32:50|459.47|457.07|459.3|456.9|459.56|457.16|459.3|456.9|0
1645173180000|2022-02-18 08:33:00|459.39|456.99|459.39|456.99|459.39|456.99|459.39|456.99|0
1645173190000|2022-02-18 08:33:10|459.3|456.9|459.12|456.72|459.3|456.9|459.12|456.72|0
1645173200000|2022-02-18 08:33:20|458.94|456.54|459.12|456.72|459.12|456.72|458.94|456.54|0
1645173210000|2022-02-18 08:33:30|459.04|456.64|459.04|456.64|459.12|456.72|459.04|456.64|0
1645173220000|2022-02-18 08:33:40|458.77|456.37|458.51|456.11|458.77|456.37|458.42|456.02|0
1645173230000|2022-02-18 08:33:50|458.42|456.02|458.16|455.76|458.42|456.02|458.16|455.76|0
1645173240000|2022-02-18 08:34:00|458.24|455.84|457.89|455.49|458.24|455.84|457.89|455.49|0
1645173250000|2022-02-18 08:34:10|457.72|455.32|457.19|454.79|457.72|455.32|457.19|454.79|0
1645173260000|2022-02-18 08:34:20|457.11|454.71|457.19|454.79|457.19|454.79|457.02|454.62|0
1645173270000|2022-02-18 08:34:30|457.02|454.62|457.28|454.88|457.28|454.88|456.84|454.44|0
1645173280000|2022-02-18 08:34:40|457.37|454.97|458.07|455.67|458.07|455.67|457.37|454.97|0
1645173290000|2022-02-18 08:34:50|457.89|455.49|457.98|455.58|457.98|455.58|457.89|455.49|0
1645173300000|2022-02-18 08:35:00|457.89|455.49|457.72|455.32|457.98|455.58|457.72|455.32|0
1645173310000|2022-02-18 08:35:10|457.81|455.41|457.98|455.58|457.98|455.58|457.81|455.41|0
1645173320000|2022-02-18 08:35:20|458.24|455.84|457.89|455.49|458.24|455.84|457.89|455.49|0
1645173330000|2022-02-18 08:35:30|457.72|455.32|457.98|455.58|457.98|455.58|457.54|455.14|0
1645173340000|2022-02-18 08:35:40|458.07|455.67|458.42|456.02|458.42|456.02|458.07|455.67|0
1645173350000|2022-02-18 08:35:50|458.24|455.84|457.98|455.58|458.24|455.84|457.98|455.58|0
1645173360000|2022-02-18 08:36:00|458.16|455.76|458.24|455.84|458.42|456.02|458.16|455.76|0
1645173370000|2022-02-18 08:36:10|458.16|455.76|458.59|456.19|458.59|456.19|458.16|455.76|0
1645173380000|2022-02-18 08:36:20|458.68|456.28|458.86|456.46|458.86|456.46|458.68|456.28|0
1645173390000|2022-02-18 08:36:30|458.59|456.19|458.68|456.28|458.77|456.37|458.59|456.19|0
1645173400000|2022-02-18 08:36:40|458.59|456.19|458.77|456.37|458.77|456.37|458.59|456.19|0
1645173410000|2022-02-18 08:36:50|458.68|456.28|458.59|456.19|458.68|456.28|458.59|456.19|0
1645173420000|2022-02-18 08:37:00|458.77|456.37|458.86|456.46|458.94|456.54|458.77|456.37|0
1645173430000|2022-02-18 08:37:10|458.51|456.11|458.07|455.67|458.51|456.11|458.07|455.67|0
1645173440000|2022-02-18 08:37:20|457.72|455.32|457.89|455.49|457.89|455.49|457.72|455.32|0
1645173450000|2022-02-18 08:37:30|457.98|455.58|457.72|455.32|457.98|455.58|457.72|455.32|0
1645173460000|2022-02-18 08:37:40|457.54|455.14|457.63|455.23|457.71|455.31|457.54|455.14|0
1645173470000|2022-02-18 08:37:50|457.36|454.96|457.36|454.96|457.36|454.96|457.19|454.79|0
1645173480000|2022-02-18 08:38:00|457.28|454.88|457.01|454.61|457.36|454.96|457.01|454.61|0
1645173490000|2022-02-18 08:38:10|456.84|454.44|457.01|454.61|457.19|454.79|456.84|454.44|0
1645173500000|2022-02-18 08:38:20|457.11|454.71|457.19|454.79|457.19|454.79|457.11|454.71|0
1645173510000|2022-02-18 08:38:30|457.01|454.61|456.49|454.09|457.01|454.61|456.49|454.09|0
1645173520000|2022-02-18 08:38:40|456.66|454.26|457.01|454.61|457.01|454.61|456.66|454.26|0
1645173530000|2022-02-18 08:38:50|457.19|454.79|456.93|454.53|457.19|454.79|456.93|454.53|0
1645173540000|2022-02-18 08:39:00|456.66|454.26|456.05|453.65|456.66|454.26|456.05|453.65|0
1645173550000|2022-02-18 08:39:10|455.96|453.56|455.96|453.56|455.96|453.56|455.79|453.39|0
1645173560000|2022-02-18 08:39:20|455.26|452.86|455.01|452.61|455.26|452.86|454.91|452.51|0
1645173570000|2022-02-18 08:39:30|454.91|452.51|454.91|452.51|454.91|452.51|454.74|452.34|0
1645173580000|2022-02-18 08:39:40|454.74|452.34|455.09|452.69|455.09|452.69|454.74|452.34|0
1645173590000|2022-02-18 08:39:50|455.26|452.86|455.09|452.69|455.26|452.86|455.01|452.61|0
1645173600000|2022-02-18 08:40:00|455.26|452.86|455.09|452.69|455.26|452.86|455.09|452.69|0
1645173610000|2022-02-18 08:40:10|454.91|452.51|454.74|452.34|454.91|452.51|454.57|452.17|0
1645173620000|2022-02-18 08:40:20|453.87|451.47|453.17|450.77|453.87|451.47|453.17|450.77|0
1645173630000|2022-02-18 08:40:30|453.69|451.29|453.34|450.94|453.69|451.29|453.34|450.94|0
1645173640000|2022-02-18 08:40:40|453.78|451.38|453.69|451.29|454.04|451.64|453.69|451.29|0
1645173650000|2022-02-18 08:40:50|453.87|451.47|454.31|451.91|454.39|451.99|453.87|451.47|0
1645173660000|2022-02-18 08:41:00|454.22|451.82|454.22|451.82|454.31|451.91|454.22|451.82|0
1645173670000|2022-02-18 08:41:10|454.39|451.99|454.48|452.08|454.57|452.17|454.22|451.82|0
1645173680000|2022-02-18 08:41:20|453.69|451.29|453.52|451.12|453.69|451.29|453.52|451.12|0
1645173690000|2022-02-18 08:41:30|453.61|451.21|453.52|451.12|453.61|451.21|453.52|451.12|0
1645173700000|2022-02-18 08:41:40|453.69|451.29|453.34|450.94|453.69|451.29|453.34|450.94|0
1645173710000|2022-02-18 08:41:50|453.26|450.86|453.52|451.12|453.52|451.12|453.17|450.77|0
1645173720000|2022-02-18 08:42:00|453.17|450.77|453.09|450.69|453.34|450.94|453.09|450.69|0
1645173730000|2022-02-18 08:42:10|453.34|450.94|454.22|451.82|454.22|451.82|453.34|450.94|0
1645173740000|2022-02-18 08:42:20|454.04|451.64|453.87|451.47|454.04|451.64|453.87|451.47|0
1645173750000|2022-02-18 08:42:30|454.22|451.82|454.39|451.99|454.39|451.99|454.13|451.73|0
1645173760000|2022-02-18 08:42:40|454.22|451.82|454.56|452.16|454.56|452.16|454.22|451.82|0
1645173770000|2022-02-18 08:42:50|454.48|452.08|454.56|452.16|454.56|452.16|454.39|451.99|0
1645173780000|2022-02-18 08:43:00|454.39|451.99|454.48|452.08|454.48|452.08|454.04|451.64|0
1645173790000|2022-02-18 08:43:10|454.56|452.16|454.04|451.64|454.56|452.16|454.04|451.64|0
1645173800000|2022-02-18 08:43:20|454.22|451.82|454.22|451.82|454.22|451.82|454.22|451.82|0
1645173810000|2022-02-18 08:43:30|454.04|451.64|453.34|450.94|454.04|451.64|453.34|450.94|0
1645173820000|2022-02-18 08:43:40|453.17|450.77|453.26|450.86|453.34|450.94|453.17|450.77|0
1645173830000|2022-02-18 08:43:50|453.34|450.94|453.08|450.68|453.34|450.94|453.08|450.68|0
1645173840000|2022-02-18 08:44:00|453.34|450.94|453.52|451.12|453.52|451.12|453.34|450.94|0
1645173850000|2022-02-18 08:44:10|453.34|450.94|453.08|450.68|453.34|450.94|453.08|450.68|0
1645173860000|2022-02-18 08:44:20|452.99|450.59|453.69|451.29|453.69|451.29|452.99|450.59|0
1645173870000|2022-02-18 08:44:30|453.52|451.12|453.69|451.29|453.69|451.29|453.52|451.12|0
1645173880000|2022-02-18 08:44:40|453.78|451.38|453.87|451.47|453.87|451.47|453.69|451.29|0
1645173890000|2022-02-18 08:44:50|453.78|451.38|454.21|451.81|454.21|451.81|453.78|451.38|0
1645173900000|2022-02-18 08:45:00|454.04|451.64|453.52|451.12|454.04|451.64|453.52|451.12|0
1645173910000|2022-02-18 08:45:10|453.96|451.56|454.04|451.64|454.04|451.64|453.96|451.56|0
1645173940000|2022-02-18 08:45:40|453.87|451.47|453.87|451.47|453.87|451.47|453.87|451.47|0
1645173950000|2022-02-18 08:45:50|453.96|451.56|454.39|451.99|454.39|451.99|453.96|451.56|0
1645173960000|2022-02-18 08:46:00|453.87|451.47|454.04|451.64|454.04|451.64|453.87|451.47|0
1645173970000|2022-02-18 08:46:10|454.13|451.73|454.39|451.99|454.39|451.99|454.13|451.73|0
1645173980000|2022-02-18 08:46:20|454.56|452.16|455.26|452.86|455.26|452.86|454.56|452.16|0
1645173990000|2022-02-18 08:46:30|454.91|452.51|455.61|453.21|455.79|453.39|454.91|452.51|0
1645174000000|2022-02-18 08:46:40|455.53|453.13|455.26|452.86|455.53|453.13|455.26|452.86|0
1645174010000|2022-02-18 08:46:50|455.35|452.95|455.09|452.69|455.35|452.95|455.09|452.69|0
1645174020000|2022-02-18 08:47:00|454.91|452.51|454.91|452.51|454.91|452.51|454.74|452.34|0
1645174030000|2022-02-18 08:47:10|454.74|452.34|454.56|452.16|454.74|452.34|454.56|452.16|0
1645174040000|2022-02-18 08:47:20|454.39|451.99|454.91|452.51|454.91|452.51|454.21|451.81|0
1645174050000|2022-02-18 08:47:30|454.74|452.34|455.09|452.69|455.09|452.69|454.74|452.34|0
1645174060000|2022-02-18 08:47:40|454.74|452.34|454.91|452.51|454.91|452.51|454.74|452.34|0
1645174070000|2022-02-18 08:47:50|455.18|452.78|454.91|452.51|455.18|452.78|454.91|452.51|0
1645174080000|2022-02-18 08:48:00|455.09|452.69|455.61|453.21|455.61|453.21|455.09|452.69|0
1645174090000|2022-02-18 08:48:10|455.44|453.04|455.44|453.04|455.44|453.04|455.35|452.95|0
1645174100000|2022-02-18 08:48:20|455.61|453.21|455.61|453.21|455.61|453.21|455.61|453.21|0
1645174110000|2022-02-18 08:48:30|455.79|453.39|455.61|453.21|455.79|453.39|455.53|453.13|0
1645174120000|2022-02-18 08:48:40|455.44|453.04|455.44|453.04|455.44|453.04|455.44|453.04|0
1645174130000|2022-02-18 08:48:50|455.61|453.21|455.96|453.56|455.96|453.56|455.61|453.21|0
1645174140000|2022-02-18 08:49:00|456.05|453.65|455.96|453.56|456.14|453.74|455.96|453.56|0
1645174150000|2022-02-18 08:49:10|456.14|453.74|456.49|454.09|456.49|454.09|456.14|453.74|0
1645174160000|2022-02-18 08:49:20|456.31|453.91|456.84|454.44|456.84|454.44|456.31|453.91|0
1645174170000|2022-02-18 08:49:30|456.66|454.26|456.4|454|456.66|454.26|456.31|453.91|0
1645174180000|2022-02-18 08:49:40|456.31|453.91|456.31|453.91|456.31|453.91|456.31|453.91|0
1645174190000|2022-02-18 08:49:50|456.48|454.08|456.66|454.26|456.66|454.26|456.48|454.08|0
1645174200000|2022-02-18 08:50:00|456.84|454.44|457.01|454.61|457.01|454.61|456.84|454.44|0
1645174210000|2022-02-18 08:50:10|457.19|454.79|457.28|454.88|457.28|454.88|456.93|454.53|0
1645174220000|2022-02-18 08:50:20|457.19|454.79|457.1|454.7|457.19|454.79|457.1|454.7|0
1645174230000|2022-02-18 08:50:30|457.19|454.79|457.19|454.79|457.19|454.79|457.1|454.7|0
1645174240000|2022-02-18 08:50:40|457.01|454.61|457.71|455.31|457.71|455.31|457.01|454.61|0
1645174250000|2022-02-18 08:50:50|457.54|455.14|457.54|455.14|457.54|455.14|457.36|454.96|0
1645174260000|2022-02-18 08:51:00|457.45|455.05|457.54|455.14|457.54|455.14|457.36|454.96|0
1645174270000|2022-02-18 08:51:10|457.71|455.31|457.71|455.31|457.71|455.31|457.71|455.31|0
1645174280000|2022-02-18 08:51:20|458.06|455.66|458.06|455.66|458.24|455.84|458.06|455.66|0
1645174290000|2022-02-18 08:51:30|458.15|455.75|458.06|455.66|458.15|455.75|458.06|455.66|0
1645174300000|2022-02-18 08:51:40|457.63|455.23|457.54|455.14|457.71|455.31|457.54|455.14|0
1645174310000|2022-02-18 08:51:50|457.36|454.96|457.45|455.05|457.54|455.14|457.36|454.96|0
1645174320000|2022-02-18 08:52:00|457.54|455.14|457.8|455.4|457.89|455.49|457.54|455.14|0
1645174330000|2022-02-18 08:52:10|457.71|455.31|457.53|455.13|457.71|455.31|457.36|454.96|0
1645174340000|2022-02-18 08:52:20|457.63|455.23|457.36|454.96|457.63|455.23|457.18|454.78|0
1645174350000|2022-02-18 08:52:30|457.45|455.05|457.36|454.96|457.53|455.13|457.36|454.96|0
1645174360000|2022-02-18 08:52:40|457.28|454.88|457.18|454.78|457.28|454.88|457.18|454.78|0
1645174370000|2022-02-18 08:52:50|457.01|454.61|457.18|454.78|457.18|454.78|457.01|454.61|0
1645174380000|2022-02-18 08:53:00|457.01|454.61|456.66|454.26|457.18|454.78|456.66|454.26|0
1645174390000|2022-02-18 08:53:10|456.75|454.35|456.83|454.43|456.83|454.43|456.75|454.35|0
1645174400000|2022-02-18 08:53:20|457.01|454.61|457.36|454.96|457.36|454.96|457.01|454.61|0
1645174410000|2022-02-18 08:53:30|457.28|454.88|457.53|455.13|457.53|455.13|457.28|454.88|0
1645174420000|2022-02-18 08:53:40|457.45|455.05|457.18|454.78|457.45|455.05|457.18|454.78|0
1645174430000|2022-02-18 08:53:50|457.01|454.61|457.01|454.61|457.01|454.61|456.83|454.43|0
1645174440000|2022-02-18 08:54:00|456.92|454.52|456.83|454.43|456.92|454.52|456.83|454.43|0
1645174450000|2022-02-18 08:54:10|457.01|454.61|457.01|454.61|457.01|454.61|457.01|454.61|0
1645174460000|2022-02-18 08:54:20|457.1|454.7|457.18|454.78|457.18|454.78|457.1|454.7|0
1645174470000|2022-02-18 08:54:30|457.36|454.96|457.27|454.87|457.36|454.96|457.27|454.87|0
1645174480000|2022-02-18 08:54:40|457.36|454.96|457.36|454.96|457.36|454.96|457.36|454.96|0
1645174490000|2022-02-18 08:54:50|457.53|455.13|457.36|454.96|457.53|455.13|457.36|454.96|0
1645174500000|2022-02-18 08:55:00|457.45|455.05|457.53|455.13|457.53|455.13|457.45|455.05|0
1645174510000|2022-02-18 08:55:10|457.36|454.96|457.01|454.61|457.36|454.96|457.01|454.61|0
1645174530000|2022-02-18 08:55:30|456.83|454.43|456.83|454.43|456.92|454.52|456.83|454.43|0
1645174540000|2022-02-18 08:55:40|457.01|454.61|457.18|454.78|457.36|454.96|457.01|454.61|0
1645174550000|2022-02-18 08:55:50|457.36|454.96|458.15|455.75|458.15|455.75|457.36|454.96|0
1645174560000|2022-02-18 08:56:00|458.06|455.66|457.88|455.48|458.06|455.66|457.88|455.48|0
1645174570000|2022-02-18 08:56:10|458.23|455.83|458.41|456.01|458.76|456.36|458.23|455.83|0
1645174580000|2022-02-18 08:56:20|458.5|456.1|458.76|456.36|458.76|456.36|458.5|456.1|0
1645174590000|2022-02-18 08:56:30|458.85|456.45|458.94|456.54|458.94|456.54|458.85|456.45|0
1645174600000|2022-02-18 08:56:40|459.03|456.63|459.29|456.89|459.46|457.06|459.03|456.63|0
1645174610000|2022-02-18 08:56:50|459.2|456.8|459.03|456.63|459.2|456.8|458.94|456.54|0
1645174620000|2022-02-18 08:57:00|459.29|456.89|458.94|456.54|459.29|456.89|458.94|456.54|0
1645174630000|2022-02-18 08:57:10|459.11|456.71|458.59|456.19|459.11|456.71|458.59|456.19|0
1645174640000|2022-02-18 08:57:20|458.76|456.36|458.59|456.19|458.85|456.45|458.59|456.19|0
1645174650000|2022-02-18 08:57:30|458.76|456.36|458.59|456.19|458.76|456.36|458.59|456.19|0
1645174660000|2022-02-18 08:57:40|458.76|456.36|458.76|456.36|458.76|456.36|458.68|456.28|0
1645174670000|2022-02-18 08:57:50|458.68|456.28|458.59|456.19|458.68|456.28|458.5|456.1|0
1645174680000|2022-02-18 08:58:00|458.5|456.1|458.76|456.36|458.94|456.54|458.5|456.1|0
1645174690000|2022-02-18 08:58:10|458.59|456.19|458.59|456.19|458.85|456.45|458.59|456.19|0
1645174700000|2022-02-18 08:58:20|458.5|456.1|458.58|456.18|458.58|456.18|458.5|456.1|0
1645174710000|2022-02-18 08:58:30|458.41|456.01|458.23|455.83|458.41|456.01|458.23|455.83|0
1645174720000|2022-02-18 08:58:40|458.41|456.01|458.41|456.01|458.58|456.18|458.41|456.01|0
1645174730000|2022-02-18 08:58:50|458.5|456.1|458.5|456.1|458.58|456.18|458.41|456.01|0
1645174740000|2022-02-18 08:59:00|458.41|456.01|458.06|455.66|458.58|456.18|458.06|455.66|0
1645174750000|2022-02-18 08:59:10|458.23|455.83|458.23|455.83|458.23|455.83|458.23|455.83|0
1645174760000|2022-02-18 08:59:20|458.06|455.66|458.23|455.83|458.23|455.83|458.06|455.66|0
1645174770000|2022-02-18 08:59:30|458.41|456.01|458.58|456.18|458.58|456.18|458.41|456.01|0
1645174780000|2022-02-18 08:59:40|458.5|456.1|458.76|456.36|458.76|456.36|458.41|456.01|0
1645174790000|2022-02-18 08:59:50|458.94|456.54|458.5|456.1|458.94|456.54|458.5|456.1|0
1645174800000|2022-02-18 09:00:00|458.41|456.01|458.94|456.54|458.94|456.54|458.41|456.01|0
1645174810000|2022-02-18 09:00:10|458.76|456.36|458.58|456.18|458.76|456.36|458.58|456.18|0
1645174820000|2022-02-18 09:00:20|458.06|455.66|458.23|455.83|458.23|455.83|458.06|455.66|0
1645174830000|2022-02-18 09:00:30|458.41|456.01|458.15|455.75|458.41|456.01|458.15|455.75|0
1645174840000|2022-02-18 09:00:40|457.88|455.48|457.71|455.31|457.88|455.48|457.53|455.13|0
1645174850000|2022-02-18 09:00:50|457.88|455.48|457.88|455.48|457.88|455.48|457.88|455.48|0
1645174860000|2022-02-18 09:01:00|458.23|455.83|458.58|456.18|458.58|456.18|458.23|455.83|0
1645174870000|2022-02-18 09:01:10|459.11|456.71|459.29|456.89|459.29|456.89|459.11|456.71|0
1645174880000|2022-02-18 09:01:20|459.64|457.24|460.08|457.68|460.34|457.94|459.64|457.24|0
1645174890000|2022-02-18 09:01:30|459.99|457.59|460.16|457.76|460.34|457.94|459.81|457.41|0
1645174900000|2022-02-18 09:01:40|460.34|457.94|460.34|457.94|460.52|458.12|460.34|457.94|0
1645174910000|2022-02-18 09:01:50|460.16|457.76|459.46|457.06|460.16|457.76|459.46|457.06|0
1645174920000|2022-02-18 09:02:00|458.93|456.53|458.93|456.53|458.93|456.53|458.93|456.53|0
1645174930000|2022-02-18 09:02:10|458.67|456.27|458.76|456.36|458.76|456.36|458.67|456.27|0
1645174940000|2022-02-18 09:02:20|458.85|456.45|458.76|456.36|458.93|456.53|458.76|456.36|0
1645174950000|2022-02-18 09:02:30|458.67|456.27|458.58|456.18|458.76|456.36|458.58|456.18|0
1645174960000|2022-02-18 09:02:40|458.76|456.36|458.67|456.27|458.76|456.36|458.67|456.27|0
1645174970000|2022-02-18 09:02:50|458.76|456.36|458.93|456.53|459.11|456.71|458.76|456.36|0
1645174980000|2022-02-18 09:03:00|458.85|456.45|459.11|456.71|459.11|456.71|458.85|456.45|0
1645174990000|2022-02-18 09:03:10|458.85|456.45|459.11|456.71|459.11|456.71|458.85|456.45|0
1645175000000|2022-02-18 09:03:20|459.29|456.89|459.29|456.89|459.29|456.89|458.93|456.53|0
1645175010000|2022-02-18 09:03:30|459.46|457.06|459.55|457.15|459.81|457.41|459.46|457.06|0
1645175020000|2022-02-18 09:03:40|459.46|457.06|459.11|456.71|459.46|457.06|459.11|456.71|0
1645175030000|2022-02-18 09:03:50|459.29|456.89|459.11|456.71|459.46|457.06|459.03|456.63|0
1645175040000|2022-02-18 09:04:00|459.29|456.89|459.29|456.89|459.29|456.89|459.29|456.89|0
1645175050000|2022-02-18 09:04:10|459.11|456.71|459.29|456.89|459.46|457.06|459.11|456.71|0
1645175060000|2022-02-18 09:04:20|459.46|457.06|459.64|457.24|459.64|457.24|459.46|457.06|0
1645175070000|2022-02-18 09:04:30|459.46|457.06|459.46|457.06|459.64|457.24|459.46|457.06|0
1645175080000|2022-02-18 09:04:40|459.29|456.89|459.11|456.71|459.38|456.98|459.11|456.71|0
1645175090000|2022-02-18 09:04:50|458.93|456.53|458.76|456.36|458.93|456.53|458.76|456.36|0
1645175100000|2022-02-18 09:05:00|458.85|456.45|459.03|456.63|459.03|456.63|458.85|456.45|0
1645175110000|2022-02-18 09:05:10|459.11|456.71|458.93|456.53|459.28|456.88|458.93|456.53|0
1645175120000|2022-02-18 09:05:20|459.02|456.62|458.58|456.18|459.02|456.62|458.58|456.18|0
1645175130000|2022-02-18 09:05:30|458.41|456.01|458.58|456.18|458.58|456.18|458.41|456.01|0
1645175140000|2022-02-18 09:05:40|458.41|456.01|458.23|455.83|458.41|456.01|458.23|455.83|0
1645175150000|2022-02-18 09:05:50|458.06|455.66|457.71|455.31|458.06|455.66|457.71|455.31|0
1645175160000|2022-02-18 09:06:00|457.53|455.13|457.88|455.48|457.88|455.48|457.36|454.96|0
1645175170000|2022-02-18 09:06:10|458.06|455.66|458.06|455.66|458.06|455.66|458.06|455.66|0
1645175180000|2022-02-18 09:06:20|458.23|455.83|458.76|456.36|458.76|456.36|458.23|455.83|0
1645175190000|2022-02-18 09:06:30|458.85|456.45|458.93|456.53|458.93|456.53|458.85|456.45|0
1645175200000|2022-02-18 09:06:40|458.76|456.36|459.2|456.8|459.2|456.8|458.76|456.36|0
1645175210000|2022-02-18 09:06:50|459.11|456.71|459.81|457.41|459.81|457.41|459.11|456.71|0
1645175220000|2022-02-18 09:07:00|459.99|457.59|459.81|457.41|459.99|457.59|459.81|457.41|0
1645175230000|2022-02-18 09:07:10|459.99|457.59|459.64|457.24|459.99|457.59|459.64|457.24|0
1645175240000|2022-02-18 09:07:20|459.28|456.88|459.55|457.15|459.55|457.15|459.28|456.88|0
1645175250000|2022-02-18 09:07:30|459.46|457.06|459.11|456.71|459.46|457.06|459.11|456.71|0
1645175260000|2022-02-18 09:07:40|459.2|456.8|459.28|456.88|459.28|456.88|459.2|456.8|0
1645175270000|2022-02-18 09:07:50|459.2|456.8|459.2|456.8|459.2|456.8|459.2|456.8|0
1645175280000|2022-02-18 09:08:00|459.28|456.88|459.64|457.24|459.81|457.41|459.28|456.88|0
1645175290000|2022-02-18 09:08:10|459.28|456.88|459.46|457.06|459.46|457.06|459.28|456.88|0
1645175300000|2022-02-18 09:08:20|459.55|457.15|459.46|457.06|459.55|457.15|459.46|457.06|0
1645175310000|2022-02-18 09:08:30|459.55|457.15|459.55|457.15|459.55|457.15|459.55|457.15|0
1645175320000|2022-02-18 09:08:40|459.64|457.24|459.64|457.24|459.64|457.24|459.55|457.15|0
1645175330000|2022-02-18 09:08:50|459.46|457.06|459.55|457.15|459.63|457.23|459.46|457.06|0
1645175340000|2022-02-18 09:09:00|459.63|457.23|459.55|457.15|459.63|457.23|459.46|457.06|0
1645175350000|2022-02-18 09:09:10|459.63|457.23|459.9|457.5|459.9|457.5|459.63|457.23|0
1645175360000|2022-02-18 09:09:20|459.99|457.59|459.99|457.59|459.99|457.59|459.99|457.59|0
1645175370000|2022-02-18 09:09:30|459.9|457.5|459.99|457.59|459.99|457.59|459.9|457.5|0
1645175380000|2022-02-18 09:09:40|459.9|457.5|459.9|457.5|459.9|457.5|459.9|457.5|0
1645175390000|2022-02-18 09:09:50|459.81|457.41|460.16|457.76|460.16|457.76|459.81|457.41|0
1645175400000|2022-02-18 09:10:00|460.08|457.68|460.51|458.11|460.51|458.11|460.08|457.68|0
1645175410000|2022-02-18 09:10:10|460.6|458.2|460.87|458.47|461.04|458.64|460.6|458.2|0
1645175420000|2022-02-18 09:10:20|461.39|458.99|461.48|459.08|461.48|459.08|461.22|458.82|0
1645175430000|2022-02-18 09:10:30|461.75|459.35|461.39|458.99|461.75|459.35|461.39|458.99|0
1645175440000|2022-02-18 09:10:40|461.57|459.17|461.22|458.82|461.57|459.17|461.22|458.82|0
1645175450000|2022-02-18 09:10:50|461.39|458.99|461.39|458.99|461.39|458.99|461.31|458.91|0
1645175460000|2022-02-18 09:11:00|461.13|458.73|460.87|458.47|461.48|459.08|460.87|458.47|0
1645175470000|2022-02-18 09:11:10|461.57|459.17|461.39|458.99|461.57|459.17|461.39|458.99|0
1645175480000|2022-02-18 09:11:20|461.57|459.17|461.39|458.99|461.57|459.17|461.39|458.99|0
1645175490000|2022-02-18 09:11:30|461.22|458.82|461.22|458.82|461.22|458.82|461.04|458.64|0
1645175500000|2022-02-18 09:11:40|461.39|458.99|461.66|459.26|461.66|459.26|461.39|458.99|0
1645175510000|2022-02-18 09:11:50|461.92|459.52|462.45|460.05|462.45|460.05|461.92|459.52|0
1645175520000|2022-02-18 09:12:00|462.27|459.87|462.37|459.97|462.37|459.97|462.1|459.7|0
1645175530000|2022-02-18 09:12:10|462.27|459.87|462.63|460.23|462.63|460.23|462.27|459.87|0
1645175540000|2022-02-18 09:12:20|462.8|460.4|462.63|460.23|462.8|460.4|462.63|460.23|0
1645175550000|2022-02-18 09:12:30|462.8|460.4|462.98|460.58|462.98|460.58|462.8|460.4|0
1645175560000|2022-02-18 09:12:40|462.8|460.4|463.86|461.46|463.86|461.46|462.8|460.4|0
1645175570000|2022-02-18 09:12:50|464.04|461.64|465.27|462.87|465.27|462.87|464.04|461.64|0
1645175580000|2022-02-18 09:13:00|465.19|462.79|464.04|461.64|465.19|462.79|464.04|461.64|0
1645175590000|2022-02-18 09:13:10|463.86|461.46|464.39|461.99|464.39|461.99|463.86|461.46|0
1645175600000|2022-02-18 09:13:20|464.21|461.81|463.86|461.46|464.21|461.81|463.86|461.46|0
1645175610000|2022-02-18 09:13:30|463.68|461.28|463.68|461.28|463.68|461.28|463.51|461.11|0
1645175620000|2022-02-18 09:13:40|463.51|461.11|463.86|461.46|463.86|461.46|463.51|461.11|0
1645175630000|2022-02-18 09:13:50|463.68|461.28|464.04|461.64|464.04|461.64|463.68|461.28|0
1645175640000|2022-02-18 09:14:00|463.86|461.46|464.13|461.73|464.13|461.73|463.86|461.46|0
1645175650000|2022-02-18 09:14:10|464.04|461.64|464.21|461.81|464.21|461.81|464.04|461.64|0
1645175660000|2022-02-18 09:14:20|464.04|461.64|464.04|461.64|464.13|461.73|464.04|461.64|0
1645175670000|2022-02-18 09:14:30|463.86|461.46|464.04|461.64|464.04|461.64|463.86|461.46|0
1645175680000|2022-02-18 09:14:40|464.57|462.17|464.31|461.91|464.57|462.17|464.31|461.91|0
1645175690000|2022-02-18 09:14:50|464.39|461.99|463.51|461.11|464.39|461.99|463.51|461.11|0
1645175700000|2022-02-18 09:15:00|463.15|460.75|462.8|460.4|463.15|460.75|462.8|460.4|0
1645175710000|2022-02-18 09:15:10|462.98|460.58|463.33|460.93|463.51|461.11|462.98|460.58|0
1645175720000|2022-02-18 09:15:20|463.51|461.11|463.68|461.28|463.68|461.28|463.51|461.11|0
1645175730000|2022-02-18 09:15:30|463.78|461.38|463.86|461.46|463.86|461.46|463.51|461.11|0
1645175740000|2022-02-18 09:15:40|464.04|461.64|463.86|461.46|464.04|461.64|463.86|461.46|0
1645175750000|2022-02-18 09:15:50|463.42|461.02|463.15|460.75|463.42|461.02|463.07|460.67|0
1645175760000|2022-02-18 09:16:00|462.98|460.58|463.68|461.28|463.78|461.38|462.98|460.58|0
1645175770000|2022-02-18 09:16:10|463.51|461.11|463.15|460.75|463.51|461.11|463.15|460.75|0
1645175780000|2022-02-18 09:16:20|462.98|460.58|462.98|460.58|462.98|460.58|462.98|460.58|0
1645175790000|2022-02-18 09:16:30|462.8|460.4|462.98|460.58|462.98|460.58|462.8|460.4|0
1645175800000|2022-02-18 09:16:40|462.8|460.4|462.98|460.58|462.98|460.58|462.62|460.22|0
1645175810000|2022-02-18 09:16:50|463.33|460.93|463.33|460.93|463.42|461.02|463.25|460.85|0
1645175820000|2022-02-18 09:17:00|463.15|460.75|463.77|461.37|463.77|461.37|462.98|460.58|0
1645175830000|2022-02-18 09:17:10|463.86|461.46|464.04|461.64|464.04|461.64|463.86|461.46|0
1645175840000|2022-02-18 09:17:20|464.21|461.81|463.86|461.46|464.21|461.81|463.86|461.46|0
1645175850000|2022-02-18 09:17:30|464.04|461.64|463.86|461.46|464.04|461.64|463.68|461.28|0
1645175860000|2022-02-18 09:17:40|463.68|461.28|463.68|461.28|463.68|461.28|463.68|461.28|0
1645175870000|2022-02-18 09:17:50|463.51|461.11|462.62|460.22|463.51|461.11|462.62|460.22|0
1645175880000|2022-02-18 09:18:00|462.72|460.32|462.62|460.22|462.8|460.4|462.62|460.22|0
1645175890000|2022-02-18 09:18:10|462.45|460.05|462.72|460.32|462.72|460.32|462.45|460.05|0
1645175900000|2022-02-18 09:18:20|462.45|460.05|462.62|460.22|462.62|460.22|462.45|460.05|0
1645175910000|2022-02-18 09:18:30|462.89|460.49|463.51|461.11|463.51|461.11|462.89|460.49|0
1645175920000|2022-02-18 09:18:40|463.42|461.02|463.51|461.11|463.51|461.11|463.33|460.93|0
1645175930000|2022-02-18 09:18:50|463.33|460.93|463.42|461.02|463.51|461.11|463.33|460.93|0
1645175940000|2022-02-18 09:19:00|463.33|460.93|462.62|460.22|463.33|460.93|462.62|460.22|0
1645175950000|2022-02-18 09:19:10|462.8|460.4|462.72|460.32|462.8|460.4|462.72|460.32|0
1645175960000|2022-02-18 09:19:20|462.62|460.22|462.8|460.4|462.8|460.4|462.62|460.22|0
1645175970000|2022-02-18 09:19:30|463.15|460.75|462.89|460.49|463.15|460.75|462.8|460.4|0
1645175980000|2022-02-18 09:19:40|462.8|460.4|462.62|460.22|462.8|460.4|462.62|460.22|0
1645175990000|2022-02-18 09:19:50|462.72|460.32|462.72|460.32|462.8|460.4|462.72|460.32|0
1645176000000|2022-02-18 09:20:00|462.8|460.4|462.62|460.22|462.8|460.4|462.62|460.22|0
1645176010000|2022-02-18 09:20:10|462.8|460.4|462.98|460.58|462.98|460.58|462.72|460.32|0
1645176020000|2022-02-18 09:20:20|462.8|460.4|462.89|460.49|462.89|460.49|462.8|460.4|0
1645176030000|2022-02-18 09:20:30|462.8|460.4|462.72|460.32|462.8|460.4|462.62|460.22|0
1645176040000|2022-02-18 09:20:40|462.89|460.49|462.98|460.58|462.98|460.58|462.8|460.4|0
1645176050000|2022-02-18 09:20:50|462.89|460.49|463.15|460.75|463.15|460.75|462.8|460.4|0
1645176060000|2022-02-18 09:21:00|462.89|460.49|462.98|460.58|463.07|460.67|462.89|460.49|0
1645176070000|2022-02-18 09:21:10|463.33|460.93|462.8|460.4|463.33|460.93|462.8|460.4|0
1645176080000|2022-02-18 09:21:20|462.98|460.58|462.8|460.4|462.98|460.58|462.8|460.4|0
1645176090000|2022-02-18 09:21:30|462.98|460.58|463.33|460.93|463.33|460.93|462.98|460.58|0
1645176100000|2022-02-18 09:21:40|463.15|460.75|463.07|460.67|463.15|460.75|463.07|460.67|0
1645176110000|2022-02-18 09:21:50|462.98|460.58|463.15|460.75|463.15|460.75|462.98|460.58|0
1645176120000|2022-02-18 09:22:00|463.33|460.93|463.07|460.67|463.33|460.93|463.07|460.67|0
1645176130000|2022-02-18 09:22:10|463.15|460.75|463.15|460.75|463.15|460.75|462.98|460.58|0
1645176140000|2022-02-18 09:22:20|463.07|460.67|463.33|460.93|463.33|460.93|462.98|460.58|0
1645176150000|2022-02-18 09:22:30|463.5|461.1|463.6|461.2|463.6|461.2|463.5|461.1|0
1645176160000|2022-02-18 09:22:40|463.33|460.93|462.98|460.58|463.33|460.93|462.98|460.58|0
1645176170000|2022-02-18 09:22:50|463.15|460.75|463.15|460.75|463.33|460.93|463.15|460.75|0
1645176180000|2022-02-18 09:23:00|463.33|460.93|463.68|461.28|463.68|461.28|463.33|460.93|0
1645176190000|2022-02-18 09:23:10|463.6|461.2|463.24|460.84|463.6|461.2|463.24|460.84|0
1645176200000|2022-02-18 09:23:20|463.15|460.75|463.33|460.93|463.33|460.93|463.15|460.75|0
1645176210000|2022-02-18 09:23:30|462.8|460.4|462.8|460.4|462.8|460.4|462.8|460.4|0
1645176220000|2022-02-18 09:23:40|462.62|460.22|462.62|460.22|462.71|460.31|462.62|460.22|0
1645176230000|2022-02-18 09:23:50|462.54|460.14|462.36|459.96|462.54|460.14|462.36|459.96|0
1645176240000|2022-02-18 09:24:00|462.45|460.05|462.45|460.05|462.45|460.05|462.45|460.05|0
1645176250000|2022-02-18 09:24:10|462.8|460.4|463.07|460.67|463.07|460.67|462.62|460.22|0
1645176260000|2022-02-18 09:24:20|462.89|460.49|462.8|460.4|462.89|460.49|462.8|460.4|0
1645176270000|2022-02-18 09:24:30|462.62|460.22|462.45|460.05|462.62|460.22|462.45|460.05|0
1645176280000|2022-02-18 09:24:40|462.54|460.14|462.71|460.31|462.71|460.31|462.54|460.14|0
1645176290000|2022-02-18 09:24:50|462.62|460.22|462.45|460.05|462.62|460.22|462.45|460.05|0
1645176300000|2022-02-18 09:25:00|462.27|459.87|462.18|459.78|462.27|459.87|462.18|459.78|0
1645176310000|2022-02-18 09:25:10|462.27|459.87|462.09|459.69|462.27|459.87|461.92|459.52|0
1645176320000|2022-02-18 09:25:20|462.01|459.61|461.92|459.52|462.27|459.87|461.92|459.52|0
1645176330000|2022-02-18 09:25:30|461.74|459.34|461.74|459.34|461.74|459.34|461.74|459.34|0
1645176340000|2022-02-18 09:25:40|461.56|459.16|461.92|459.52|461.92|459.52|461.56|459.16|0
1645176350000|2022-02-18 09:25:50|461.74|459.34|461.74|459.34|461.92|459.52|461.74|459.34|0
1645176360000|2022-02-18 09:26:00|461.92|459.52|462.27|459.87|462.27|459.87|461.92|459.52|0
1645176370000|2022-02-18 09:26:10|462.18|459.78|462.18|459.78|462.18|459.78|461.92|459.52|0
1645176380000|2022-02-18 09:26:20|462.27|459.87|462.27|459.87|462.45|460.05|462.27|459.87|0
1645176390000|2022-02-18 09:26:30|462.09|459.69|462.27|459.87|462.27|459.87|462.09|459.69|0
1645176400000|2022-02-18 09:26:40|462.09|459.69|462.09|459.69|462.09|459.69|462.09|459.69|0
1645176410000|2022-02-18 09:26:50|461.92|459.52|461.92|459.52|461.92|459.52|461.92|459.52|0
1645176420000|2022-02-18 09:27:00|461.74|459.34|461.92|459.52|462.09|459.69|461.74|459.34|0
1645176430000|2022-02-18 09:27:10|462.09|459.69|462.01|459.61|462.09|459.69|462.01|459.61|0
1645176440000|2022-02-18 09:27:20|462.09|459.69|461.92|459.52|462.09|459.69|461.92|459.52|0
1645176450000|2022-02-18 09:27:30|461.56|459.16|461.21|458.81|461.56|459.16|461.21|458.81|0
1645176460000|2022-02-18 09:27:40|461.04|458.64|460.86|458.46|461.04|458.64|460.68|458.28|0
1645176470000|2022-02-18 09:27:50|460.6|458.2|460.51|458.11|460.6|458.2|460.33|457.93|0
1645176480000|2022-02-18 09:28:00|460.33|457.93|460.68|458.28|460.68|458.28|460.33|457.93|0
1645176490000|2022-02-18 09:28:10|460.86|458.46|460.68|458.28|460.86|458.46|460.68|458.28|0
1645176500000|2022-02-18 09:28:20|460.86|458.46|461.13|458.73|461.13|458.73|460.86|458.46|0
1645176510000|2022-02-18 09:28:30|461.21|458.81|461.04|458.64|461.21|458.81|461.04|458.64|0
1645176520000|2022-02-18 09:28:40|461.21|458.81|461.39|458.99|461.39|458.99|461.21|458.81|0
1645176530000|2022-02-18 09:28:50|461.3|458.9|461.21|458.81|461.39|458.99|461.21|458.81|0
1645176540000|2022-02-18 09:29:00|461.39|458.99|461.39|458.99|461.39|458.99|461.39|458.99|0
1645176550000|2022-02-18 09:29:10|461.3|458.9|461.39|458.99|461.39|458.99|461.3|458.9|0
1645176560000|2022-02-18 09:29:20|461.3|458.9|461.48|459.08|461.48|459.08|461.3|458.9|0
1645176570000|2022-02-18 09:29:30|461.39|458.99|461.39|458.99|461.56|459.16|461.21|458.81|0
1645176580000|2022-02-18 09:29:40|461.56|459.16|461.39|458.99|461.56|459.16|461.39|458.99|0
1645176590000|2022-02-18 09:29:50|461.3|458.9|461.48|459.08|461.48|459.08|461.3|458.9|0
1645176600000|2022-02-18 09:30:00|461.56|459.16|461.56|459.16|461.74|459.34|461.56|459.16|0
1645176610000|2022-02-18 09:30:10|461.39|458.99|461.21|458.81|461.39|458.99|461.21|458.81|0
1645176620000|2022-02-18 09:30:20|461.39|458.99|461.39|458.99|461.39|458.99|461.39|458.99|0
1645176630000|2022-02-18 09:30:30|461.56|459.16|461.48|459.08|461.56|459.16|461.48|459.08|0
1645176640000|2022-02-18 09:30:40|460.95|458.55|461.03|458.63|461.03|458.63|460.86|458.46|0
1645176650000|2022-02-18 09:30:50|460.95|458.55|460.86|458.46|460.95|458.55|460.86|458.46|0
1645176660000|2022-02-18 09:31:00|460.68|458.28|460.68|458.28|460.68|458.28|460.51|458.11|0
1645176670000|2022-02-18 09:31:10|460.51|458.11|460.51|458.11|460.51|458.11|460.51|458.11|0
1645176680000|2022-02-18 09:31:20|460.68|458.28|460.86|458.46|460.86|458.46|460.6|458.2|0
1645176690000|2022-02-18 09:31:30|460.68|458.28|460.68|458.28|460.68|458.28|460.68|458.28|0
1645176700000|2022-02-18 09:31:40|460.86|458.46|460.86|458.46|460.86|458.46|460.86|458.46|0
1645176710000|2022-02-18 09:31:50|461.03|458.63|461.21|458.81|461.21|458.81|461.03|458.63|0
1645176720000|2022-02-18 09:32:00|461.39|458.99|461.74|459.34|461.74|459.34|461.39|458.99|0
1645176730000|2022-02-18 09:32:10|461.56|459.16|461.03|458.63|461.56|459.16|460.86|458.46|0
1645176740000|2022-02-18 09:32:20|461.21|458.81|461.21|458.81|461.21|458.81|461.03|458.63|0
1645176750000|2022-02-18 09:32:30|461.13|458.73|461.21|458.81|461.21|458.81|461.13|458.73|0
1645176760000|2022-02-18 09:32:40|461.13|458.73|461.39|458.99|461.39|458.99|461.13|458.73|0
1645176770000|2022-02-18 09:32:50|461.21|458.81|461.21|458.81|461.3|458.9|461.21|458.81|0
1645176780000|2022-02-18 09:33:00|460.86|458.46|461.03|458.63|461.21|458.81|460.68|458.28|0
1645176790000|2022-02-18 09:33:10|460.86|458.46|460.86|458.46|460.86|458.46|460.68|458.28|0
1645176800000|2022-02-18 09:33:20|460.51|458.11|460.68|458.28|460.68|458.28|460.33|457.93|0
1645176810000|2022-02-18 09:33:30|460.86|458.46|461.21|458.81|461.21|458.81|460.86|458.46|0
1645176820000|2022-02-18 09:33:40|461.03|458.63|460.86|458.46|461.21|458.81|460.86|458.46|0
1645176830000|2022-02-18 09:33:50|460.68|458.28|460.86|458.46|460.86|458.46|460.68|458.28|0
1645176840000|2022-02-18 09:34:00|461.03|458.63|461.21|458.81|461.21|458.81|460.86|458.46|0
1645176850000|2022-02-18 09:34:10|461.03|458.63|461.03|458.63|461.21|458.81|461.03|458.63|0
1645176860000|2022-02-18 09:34:20|460.86|458.46|460.77|458.37|460.86|458.46|460.77|458.37|0
1645176870000|2022-02-18 09:34:30|460.86|458.46|460.86|458.46|460.86|458.46|460.86|458.46|0
1645176880000|2022-02-18 09:34:40|460.77|458.37|460.42|458.02|460.77|458.37|460.42|458.02|0
1645176890000|2022-02-18 09:34:50|460.33|457.93|460.42|458.02|460.51|458.11|460.33|457.93|0
1645176900000|2022-02-18 09:35:00|460.33|457.93|459|456.6|460.33|457.93|459|456.6|0
1645176910000|2022-02-18 09:35:10|458.83|456.43|459|456.6|459|456.6|458.83|456.43|0
1645176920000|2022-02-18 09:35:20|458.83|456.43|459.35|456.95|459.35|456.95|458.83|456.43|0
1645176930000|2022-02-18 09:35:30|459.18|456.78|459.09|456.69|459.18|456.78|459|456.6|0
1645176940000|2022-02-18 09:35:40|459.35|456.95|459.53|457.13|459.53|457.13|459.35|456.95|0
1645176950000|2022-02-18 09:35:50|459.71|457.31|459.53|457.13|459.71|457.31|459.53|457.13|0
1645176960000|2022-02-18 09:36:00|459.62|457.22|459.18|456.78|459.71|457.31|459.18|456.78|0
1645176970000|2022-02-18 09:36:10|459.35|456.95|459.35|456.95|459.35|456.95|459.35|456.95|0
1645176990000|2022-02-18 09:36:30|459.45|457.05|459.53|457.13|459.53|457.13|459.45|457.05|0
1645177000000|2022-02-18 09:36:40|459.35|456.95|459.35|456.95|459.35|456.95|459.35|456.95|0
1645177010000|2022-02-18 09:36:50|459.18|456.78|459.18|456.78|459.27|456.87|459.18|456.78|0
1645177030000|2022-02-18 09:37:10|458.92|456.52|459|456.6|459.09|456.69|458.92|456.52|0
1645177040000|2022-02-18 09:37:20|458.92|456.52|458.74|456.34|458.92|456.52|458.74|456.34|0
1645177050000|2022-02-18 09:37:30|458.82|456.42|459.09|456.69|459.09|456.69|458.82|456.42|0
1645177060000|2022-02-18 09:37:40|459|456.6|459.18|456.78|459.27|456.87|459|456.6|0
1645177070000|2022-02-18 09:37:50|459|456.6|458.82|456.42|459|456.6|458.65|456.25|0
1645177080000|2022-02-18 09:38:00|459|456.6|458.82|456.42|459|456.6|458.82|456.42|0
1645177090000|2022-02-18 09:38:10|459.18|456.78|459.18|456.78|459.35|456.95|459.18|456.78|0
1645177100000|2022-02-18 09:38:20|459.35|456.95|459.27|456.87|459.35|456.95|459.27|456.87|0
1645177110000|2022-02-18 09:38:30|459.35|456.95|459.88|457.48|459.88|457.48|459.27|456.87|0
1645177120000|2022-02-18 09:38:40|459.97|457.57|459.71|457.31|459.97|457.57|459.71|457.31|0
1645177130000|2022-02-18 09:38:50|460.06|457.66|458.83|456.43|460.06|457.66|458.83|456.43|0
1645177140000|2022-02-18 09:39:00|458.32|455.92|458.59|456.19|458.59|456.19|458.32|455.92|0
1645177150000|2022-02-18 09:39:10|458.5|456.1|459.82|457.42|459.82|457.42|458.5|456.1|0
1645177160000|2022-02-18 09:39:20|460|457.6|459.82|457.42|460|457.6|459.82|457.42|0
1645177170000|2022-02-18 09:39:30|459.65|457.25|459.82|457.42|459.82|457.42|459.65|457.25|0
1645177180000|2022-02-18 09:39:40|459.65|457.25|460|457.6|460|457.6|459.65|457.25|0
1645177190000|2022-02-18 09:39:50|459.82|457.42|459.82|457.42|459.82|457.42|459.82|457.42|0
1645177200000|2022-02-18 09:40:00|460|457.6|459.74|457.34|460|457.6|459.74|457.34|0
1645177210000|2022-02-18 09:40:10|460|457.6|459.65|457.25|460|457.6|459.65|457.25|0
1645177220000|2022-02-18 09:40:20|459.12|456.72|459.21|456.81|459.21|456.81|459.12|456.72|0
1645177230000|2022-02-18 09:40:30|458.94|456.54|458.94|456.54|459.03|456.63|458.94|456.54|0
1645177240000|2022-02-18 09:40:40|458.76|456.36|458.94|456.54|458.94|456.54|458.68|456.28|0
1645177250000|2022-02-18 09:40:50|459.03|456.63|459.12|456.72|459.12|456.72|458.94|456.54|0
1645177260000|2022-02-18 09:41:00|459.47|457.07|459.91|457.51|459.91|457.51|459.47|457.07|0
1645177270000|2022-02-18 09:41:10|459.82|457.42|460|457.6|460|457.6|459.82|457.42|0
1645177280000|2022-02-18 09:41:20|459.91|457.51|459.82|457.42|460|457.6|459.82|457.42|0
1645177290000|2022-02-18 09:41:30|459.74|457.34|459.29|456.89|459.74|457.34|459.29|456.89|0
1645177300000|2022-02-18 09:41:40|459.38|456.98|459.65|457.25|459.74|457.34|459.38|456.98|0
1645177310000|2022-02-18 09:41:50|459.74|457.34|459.74|457.34|459.82|457.42|459.74|457.34|0
1645177320000|2022-02-18 09:42:00|459.65|457.25|459.65|457.25|459.65|457.25|459.47|457.07|0
1645177330000|2022-02-18 09:42:10|459.47|457.07|459.29|456.89|459.47|457.07|459.29|456.89|0
1645177340000|2022-02-18 09:42:20|459.47|457.07|459.65|457.25|459.65|457.25|459.47|457.07|0
1645177350000|2022-02-18 09:42:30|459.29|456.89|459.56|457.16|459.56|457.16|459.29|456.89|0
1645177360000|2022-02-18 09:42:40|459.29|456.89|459.12|456.72|459.29|456.89|459.12|456.72|0
1645177370000|2022-02-18 09:42:50|458.94|456.54|458.85|456.45|458.94|456.54|458.76|456.36|0
1645177380000|2022-02-18 09:43:00|458.94|456.54|459.12|456.72|459.12|456.72|458.85|456.45|0
1645177390000|2022-02-18 09:43:10|459.29|456.89|459.29|456.89|459.29|456.89|459.12|456.72|0
1645177400000|2022-02-18 09:43:20|459.47|457.07|459.47|457.07|459.47|457.07|459.47|457.07|0
1645177410000|2022-02-18 09:43:30|459.29|456.89|459.29|456.89|459.29|456.89|459.29|456.89|0
1645177420000|2022-02-18 09:43:40|459.21|456.81|459.12|456.72|459.21|456.81|459.03|456.63|0
1645177430000|2022-02-18 09:43:50|458.76|456.36|458.76|456.36|458.94|456.54|458.76|456.36|0
1645177440000|2022-02-18 09:44:00|458.68|456.28|458.5|456.1|458.76|456.36|458.41|456.01|0
1645177450000|2022-02-18 09:44:10|458.59|456.19|458.41|456.01|458.59|456.19|458.41|456.01|0
1645177460000|2022-02-18 09:44:20|458.5|456.1|458.5|456.1|458.59|456.19|458.5|456.1|0
1645177470000|2022-02-18 09:44:30|458.41|456.01|458.59|456.19|458.59|456.19|458.41|456.01|0
1645177480000|2022-02-18 09:44:40|458.5|456.1|458.5|456.1|458.5|456.1|458.5|456.1|0
1645177490000|2022-02-18 09:44:50|458.59|456.19|458.94|456.54|458.94|456.54|458.59|456.19|0
1645177500000|2022-02-18 09:45:00|459.12|456.72|459.12|456.72|459.12|456.72|459.12|456.72|0
1645177510000|2022-02-18 09:45:10|458.94|456.54|458.94|456.54|458.94|456.54|458.94|456.54|0
1645177530000|2022-02-18 09:45:30|459.12|456.72|459.12|456.72|459.12|456.72|459.12|456.72|0
1645177540000|2022-02-18 09:45:40|459.29|456.89|459.12|456.72|459.29|456.89|459.12|456.72|0
1645177550000|2022-02-18 09:45:50|459.11|456.71|459.11|456.71|459.11|456.71|459.11|456.71|0
1645177560000|2022-02-18 09:46:00|459.21|456.81|459.11|456.71|459.21|456.81|459.11|456.71|0
1645177570000|2022-02-18 09:46:10|459.21|456.81|459.29|456.89|459.29|456.89|459.21|456.81|0
1645177580000|2022-02-18 09:46:20|459.47|457.07|460.35|457.95|460.35|457.95|459.47|457.07|0
1645177590000|2022-02-18 09:46:30|460.7|458.3|460.88|458.48|460.88|458.48|460.7|458.3|0
1645177600000|2022-02-18 09:46:40|460.53|458.13|459.64|457.24|460.53|458.13|459.64|457.24|0
1645177610000|2022-02-18 09:46:50|459.74|457.34|459.82|457.42|459.82|457.42|459.74|457.34|0
1645177620000|2022-02-18 09:47:00|460|457.6|460.17|457.77|460.17|457.77|460|457.6|0
1645177630000|2022-02-18 09:47:10|460.35|457.95|460.53|458.13|460.62|458.22|460.35|457.95|0
1645177640000|2022-02-18 09:47:20|460.35|457.95|460.7|458.3|460.7|458.3|460.35|457.95|0
1645177650000|2022-02-18 09:47:30|460.53|458.13|460.53|458.13|460.53|458.13|460.53|458.13|0
1645177660000|2022-02-18 09:47:40|460.7|458.3|461.06|458.66|461.23|458.83|460.7|458.3|0
1645177670000|2022-02-18 09:47:50|461.23|458.83|460.88|458.48|461.23|458.83|460.88|458.48|0
1645177680000|2022-02-18 09:48:00|460.7|458.3|460.7|458.3|460.7|458.3|460.7|458.3|0
1645177690000|2022-02-18 09:48:10|460.53|458.13|460.7|458.3|460.7|458.3|460.53|458.13|0
1645177700000|2022-02-18 09:48:20|460.53|458.13|460.53|458.13|460.53|458.13|460.53|458.13|0
1645177720000|2022-02-18 09:48:40|460.35|457.95|460.35|457.95|460.35|457.95|460.35|457.95|0
1645177740000|2022-02-18 09:49:00|460.17|457.77|459.64|457.24|460.17|457.77|459.47|457.07|0
1645177750000|2022-02-18 09:49:10|459.82|457.42|459.64|457.24|459.82|457.42|459.64|457.24|0
1645177760000|2022-02-18 09:49:20|460|457.6|460|457.6|460.09|457.69|459.82|457.42|0
1645177780000|2022-02-18 09:49:40|460.09|457.69|460.09|457.69|460.09|457.69|460.09|457.69|0
1645177790000|2022-02-18 09:49:50|460.17|457.77|460.17|457.77|460.53|458.13|460.17|457.77|0
1645177800000|2022-02-18 09:50:00|460|457.6|459.64|457.24|460|457.6|459.64|457.24|0
1645177810000|2022-02-18 09:50:10|459.56|457.16|459.56|457.16|459.56|457.16|459.56|457.16|0
1645177820000|2022-02-18 09:50:20|459.47|457.07|459.64|457.24|459.64|457.24|459.47|457.07|0
1645177830000|2022-02-18 09:50:30|459.47|457.07|459.82|457.42|459.82|457.42|459.47|457.07|0
1645177840000|2022-02-18 09:50:40|459.91|457.51|459.91|457.51|459.91|457.51|459.91|457.51|0
1645177850000|2022-02-18 09:50:50|459.82|457.42|460|457.6|460.17|457.77|459.82|457.42|0
1645177860000|2022-02-18 09:51:00|460.35|457.95|460.53|458.13|460.53|458.13|460.35|457.95|0
1645177880000|2022-02-18 09:51:20|460.35|457.95|460.26|457.86|460.35|457.95|460.17|457.77|0
1645177890000|2022-02-18 09:51:30|460.17|457.77|460.09|457.69|460.17|457.77|460|457.6|0
1645177900000|2022-02-18 09:51:40|459.82|457.42|459.82|457.42|459.82|457.42|459.73|457.33|0
1645177910000|2022-02-18 09:51:50|459.64|457.24|459.82|457.42|459.82|457.42|459.64|457.24|0
1645177920000|2022-02-18 09:52:00|460|457.6|459.91|457.51|460|457.6|459.82|457.42|0
1645177930000|2022-02-18 09:52:10|459.82|457.42|459.82|457.42|459.82|457.42|459.82|457.42|0
1645177940000|2022-02-18 09:52:20|459.64|457.24|459.64|457.24|459.64|457.24|459.64|457.24|0
1645177950000|2022-02-18 09:52:30|459.47|457.07|459.64|457.24|459.64|457.24|459.47|457.07|0
1645177970000|2022-02-18 09:52:50|459.47|457.07|459.64|457.24|459.64|457.24|459.47|457.07|0
1645177980000|2022-02-18 09:53:00|459.82|457.42|459.82|457.42|459.82|457.42|459.82|457.42|0
1645178000000|2022-02-18 09:53:20|459.64|457.24|459.47|457.07|459.64|457.24|459.47|457.07|0
1645178010000|2022-02-18 09:53:30|459.64|457.24|459.47|457.07|459.64|457.24|459.47|457.07|0
1645178020000|2022-02-18 09:53:40|459.64|457.24|459.64|457.24|459.64|457.24|459.64|457.24|0
1645178030000|2022-02-18 09:53:50|459.47|457.07|459.64|457.24|459.64|457.24|459.47|457.07|0
1645178040000|2022-02-18 09:54:00|459.47|457.07|459.47|457.07|459.47|457.07|459.47|457.07|0
1645178050000|2022-02-18 09:54:10|459.11|456.71|458.94|456.54|459.11|456.71|458.94|456.54|0
1645178060000|2022-02-18 09:54:20|459.03|456.63|459.11|456.71|459.11|456.71|458.94|456.54|0
1645178070000|2022-02-18 09:54:30|458.94|456.54|459.03|456.63|459.03|456.63|458.94|456.54|0
1645178080000|2022-02-18 09:54:40|459.11|456.71|459.11|456.71|459.11|456.71|459.11|456.71|0
1645178090000|2022-02-18 09:54:50|458.94|456.54|458.94|456.54|459.03|456.63|458.94|456.54|0
1645178100000|2022-02-18 09:55:00|458.76|456.36|458.76|456.36|458.94|456.54|458.76|456.36|0
1645178110000|2022-02-18 09:55:10|458.94|456.54|458.94|456.54|458.94|456.54|458.94|456.54|0
1645178130000|2022-02-18 09:55:30|458.58|456.18|458.05|455.65|458.58|456.18|458.05|455.65|0
1645178140000|2022-02-18 09:55:40|457.97|455.57|457.7|455.3|457.97|455.57|457.7|455.3|0
1645178150000|2022-02-18 09:55:50|457.17|454.77|457.35|454.95|457.53|455.13|457.17|454.77|0
1645178160000|2022-02-18 09:56:00|457.17|454.77|456.47|454.07|457.17|454.77|456.47|454.07|0
1645178170000|2022-02-18 09:56:10|456.64|454.24|456.29|453.89|456.64|454.24|456.29|453.89|0
1645178180000|2022-02-18 09:56:20|456.82|454.42|457.09|454.69|457.09|454.69|456.82|454.42|0
1645178190000|2022-02-18 09:56:30|457|454.6|457.17|454.77|457.17|454.77|457|454.6|0
1645178200000|2022-02-18 09:56:40|457.35|454.95|457.17|454.77|457.35|454.95|457.17|454.77|0
1645178210000|2022-02-18 09:56:50|457.09|454.69|457|454.6|457.17|454.77|457|454.6|0
1645178220000|2022-02-18 09:57:00|456.91|454.51|457.17|454.77|457.17|454.77|456.91|454.51|0
1645178230000|2022-02-18 09:57:10|457.35|454.95|457.35|454.95|457.35|454.95|457.35|454.95|0
1645178240000|2022-02-18 09:57:20|457.17|454.77|457.35|454.95|457.35|454.95|457.17|454.77|0
1645178250000|2022-02-18 09:57:30|457.17|454.77|456.47|454.07|457.17|454.77|456.47|454.07|0
1645178260000|2022-02-18 09:57:40|456.38|453.98|456.82|454.42|456.82|454.42|456.29|453.89|0
1645178270000|2022-02-18 09:57:50|457.17|454.77|456.82|454.42|457.17|454.77|456.82|454.42|0
1645178280000|2022-02-18 09:58:00|456.64|454.24|456.56|454.16|456.64|454.24|456.47|454.07|0
1645178290000|2022-02-18 09:58:10|456.74|454.34|456.47|454.07|456.74|454.34|456.29|453.89|0
1645178300000|2022-02-18 09:58:20|457|454.6|457|454.6|457|454.6|457|454.6|0
1645178310000|2022-02-18 09:58:30|456.74|454.34|457|454.6|457|454.6|456.74|454.34|0
1645178320000|2022-02-18 09:58:40|456.82|454.42|456.47|454.07|456.82|454.42|456.47|454.07|0
1645178330000|2022-02-18 09:58:50|456.56|454.16|456.82|454.42|456.82|454.42|456.56|454.16|0
1645178350000|2022-02-18 09:59:10|456.74|454.34|456.74|454.34|456.74|454.34|456.74|454.34|0
1645178360000|2022-02-18 09:59:20|456.82|454.42|456.91|454.51|457.09|454.69|456.82|454.42|0
1645178370000|2022-02-18 09:59:30|456.82|454.42|456.82|454.42|456.82|454.42|456.64|454.24|0
1645178380000|2022-02-18 09:59:40|456.91|454.51|457|454.6|457|454.6|456.91|454.51|0
1645178390000|2022-02-18 09:59:50|456.82|454.42|456.82|454.42|457|454.6|456.82|454.42|0
1645178400000|2022-02-18 10:00:00|456.74|454.34|457|454.6|457|454.6|456.74|454.34|0
1645178410000|2022-02-18 10:00:10|457.17|454.77|456.82|454.42|457.17|454.77|456.82|454.42|0
1645178420000|2022-02-18 10:00:20|456.73|454.33|456.64|454.24|456.73|454.33|456.64|454.24|0
1645178430000|2022-02-18 10:00:30|456.47|454.07|456.29|453.89|456.47|454.07|456.29|453.89|0
1645178440000|2022-02-18 10:00:40|456.12|453.72|456.64|454.24|456.64|454.24|456.12|453.72|0
1645178450000|2022-02-18 10:00:50|456.82|454.42|456.82|454.42|456.82|454.42|456.82|454.42|0
1645178460000|2022-02-18 10:01:00|456.64|454.24|456.56|454.16|456.73|454.33|456.47|454.07|0
1645178470000|2022-02-18 10:01:10|456.73|454.33|456.47|454.07|456.73|454.33|456.47|454.07|0
1645178480000|2022-02-18 10:01:20|456.56|454.16|456.73|454.33|456.73|454.33|456.47|454.07|0
1645178490000|2022-02-18 10:01:30|457|454.6|457.17|454.77|457.35|454.95|457|454.6|0
1645178500000|2022-02-18 10:01:40|457.35|454.95|457.35|454.95|457.52|455.12|457.35|454.95|0
1645178510000|2022-02-18 10:01:50|457.52|455.12|457.52|455.12|457.52|455.12|457.52|455.12|0
1645178520000|2022-02-18 10:02:00|457.61|455.21|457.17|454.77|457.61|455.21|457.17|454.77|0
1645178530000|2022-02-18 10:02:10|456.99|454.59|457.26|454.86|457.26|454.86|456.99|454.59|0
1645178540000|2022-02-18 10:02:20|457.35|454.95|457.35|454.95|457.35|454.95|457.17|454.77|0
1645178550000|2022-02-18 10:02:30|457.52|455.12|457.35|454.95|457.52|455.12|457.35|454.95|0
1645178570000|2022-02-18 10:02:50|457.17|454.77|456.99|454.59|457.17|454.77|456.99|454.59|0
1645178580000|2022-02-18 10:03:00|456.91|454.51|456.91|454.51|456.91|454.51|456.91|454.51|0
1645178590000|2022-02-18 10:03:10|456.82|454.42|456.82|454.42|456.99|454.59|456.82|454.42|0
1645178600000|2022-02-18 10:03:20|456.73|454.33|456.47|454.07|456.73|454.33|456.47|454.07|0
1645178610000|2022-02-18 10:03:30|456.38|453.98|456.64|454.24|456.64|454.24|456.38|453.98|0
1645178620000|2022-02-18 10:03:40|456.47|454.07|456.47|454.07|456.47|454.07|456.47|454.07|0
1645178630000|2022-02-18 10:03:50|456.29|453.89|456.38|453.98|456.47|454.07|456.29|453.89|0
1645178640000|2022-02-18 10:04:00|456.47|454.07|456.82|454.42|456.82|454.42|456.47|454.07|0
1645178650000|2022-02-18 10:04:10|456.73|454.33|456.47|454.07|456.73|454.33|456.29|453.89|0
1645178670000|2022-02-18 10:04:30|456.64|454.24|456.64|454.24|456.64|454.24|456.64|454.24|0
1645178690000|2022-02-18 10:04:50|456.82|454.42|457.26|454.86|457.26|454.86|456.82|454.42|0
1645178700000|2022-02-18 10:05:00|457.17|454.77|457.17|454.77|457.17|454.77|456.99|454.59|0
1645178710000|2022-02-18 10:05:10|456.99|454.59|457.26|454.86|457.26|454.86|456.99|454.59|0
1645178720000|2022-02-18 10:05:20|457.35|454.95|457.52|455.12|457.52|455.12|457.17|454.77|0
1645178730000|2022-02-18 10:05:30|457.7|455.3|457.7|455.3|457.7|455.3|457.7|455.3|0
1645178740000|2022-02-18 10:05:40|457.52|455.12|457.79|455.39|457.79|455.39|457.52|455.12|0
1645178750000|2022-02-18 10:05:50|457.7|455.3|457.7|455.3|457.7|455.3|457.52|455.12|0
1645178760000|2022-02-18 10:06:00|457.61|455.21|457.7|455.3|457.7|455.3|457.61|455.21|0
1645178770000|2022-02-18 10:06:10|457.61|455.21|457.61|455.21|457.61|455.21|457.61|455.21|0
1645178780000|2022-02-18 10:06:20|457.7|455.3|457.52|455.12|457.7|455.3|457.52|455.12|0
1645178790000|2022-02-18 10:06:30|457.7|455.3|457.87|455.47|457.87|455.47|457.7|455.3|0
1645178800000|2022-02-18 10:06:40|457.97|455.57|458.05|455.65|458.05|455.65|457.87|455.47|0
1645178810000|2022-02-18 10:06:50|458.23|455.83|458.23|455.83|458.23|455.83|458.23|455.83|0
1645178820000|2022-02-18 10:07:00|458.4|456|458.4|456|458.4|456|458.4|456|0
1645178830000|2022-02-18 10:07:10|458.32|455.92|458.23|455.83|458.32|455.92|458.23|455.83|0
1645178840000|2022-02-18 10:07:20|458.4|456|458.4|456|458.58|456.18|458.4|456|0
1645178850000|2022-02-18 10:07:30|458.23|455.83|458.23|455.83|458.23|455.83|458.23|455.83|0
1645178860000|2022-02-18 10:07:40|458.4|456|458.58|456.18|458.58|456.18|458.4|456|0
1645178870000|2022-02-18 10:07:50|458.93|456.53|459.46|457.06|459.46|457.06|458.93|456.53|0
1645178880000|2022-02-18 10:08:00|459.64|457.24|459.81|457.41|459.81|457.41|459.46|457.06|0
1645178890000|2022-02-18 10:08:10|459.64|457.24|459.81|457.41|459.81|457.41|459.64|457.24|0
1645178900000|2022-02-18 10:08:20|459.64|457.24|459.46|457.06|459.81|457.41|459.46|457.06|0
1645178910000|2022-02-18 10:08:30|459.64|457.24|459.64|457.24|459.64|457.24|459.46|457.06|0
1645178920000|2022-02-18 10:08:40|459.46|457.06|459.28|456.88|459.46|457.06|459.28|456.88|0
1645178940000|2022-02-18 10:09:00|459.38|456.98|459.38|456.98|459.46|457.06|459.28|456.88|0
1645178950000|2022-02-18 10:09:10|459.46|457.06|459.46|457.06|459.46|457.06|459.46|457.06|0
1645178960000|2022-02-18 10:09:20|459.28|456.88|459.46|457.06|459.46|457.06|459.28|456.88|0
1645178980000|2022-02-18 10:09:40|459.55|457.15|459.64|457.24|459.64|457.24|459.55|457.15|0
1645178990000|2022-02-18 10:09:50|459.28|456.88|458.93|456.53|459.28|456.88|458.93|456.53|0
1645179010000|2022-02-18 10:10:10|459.11|456.71|459.64|457.24|459.64|457.24|459.11|456.71|0
1645179020000|2022-02-18 10:10:20|459.81|457.41|459.81|457.41|459.81|457.41|459.81|457.41|0
1645179030000|2022-02-18 10:10:30|460.34|457.94|459.99|457.59|460.34|457.94|459.99|457.59|0
1645179040000|2022-02-18 10:10:40|460.17|457.77|459.46|457.06|460.17|457.77|459.46|457.06|0
1645179050000|2022-02-18 10:10:50|459.55|457.15|459.46|457.06|459.55|457.15|459.46|457.06|0
1645179060000|2022-02-18 10:11:00|459.81|457.41|459.64|457.24|459.99|457.59|459.64|457.24|0
1645179070000|2022-02-18 10:11:10|459.81|457.41|460.34|457.94|460.34|457.94|459.81|457.41|0
1645179080000|2022-02-18 10:11:20|460.26|457.86|460.17|457.77|460.34|457.94|460.17|457.77|0
1645179090000|2022-02-18 10:11:30|460.43|458.03|460.43|458.03|460.52|458.12|460.34|457.94|0
1645179100000|2022-02-18 10:11:40|460.52|458.12|460.61|458.21|460.87|458.47|460.52|458.12|0
1645179110000|2022-02-18 10:11:50|460.52|458.12|460.7|458.3|460.7|458.3|460.52|458.12|0
1645179120000|2022-02-18 10:12:00|460.52|458.12|459.99|457.59|460.52|458.12|459.99|457.59|0
1645179130000|2022-02-18 10:12:10|460.17|457.77|460.34|457.94|460.34|457.94|460.17|457.77|0
1645179140000|2022-02-18 10:12:20|460.17|457.77|460.17|457.77|460.34|457.94|460.17|457.77|0
1645179150000|2022-02-18 10:12:30|459.99|457.59|459.73|457.33|459.99|457.59|459.73|457.33|0
1645179160000|2022-02-18 10:12:40|459.81|457.41|459.99|457.59|459.99|457.59|459.81|457.41|0
1645179170000|2022-02-18 10:12:50|459.9|457.5|460.52|458.12|460.52|458.12|459.9|457.5|0
1645179180000|2022-02-18 10:13:00|460.34|457.94|460.17|457.77|460.34|457.94|460.17|457.77|0
1645179190000|2022-02-18 10:13:10|460.34|457.94|460.87|458.47|460.87|458.47|460.34|457.94|0
1645179200000|2022-02-18 10:13:20|460.7|458.3|460.52|458.12|460.7|458.3|460.52|458.12|0
1645179210000|2022-02-18 10:13:30|460.34|457.94|460.52|458.12|460.52|458.12|460.34|457.94|0
1645179220000|2022-02-18 10:13:40|460.34|457.94|460.34|457.94|460.43|458.03|460.34|457.94|0
1645179230000|2022-02-18 10:13:50|460.52|458.12|459.99|457.59|460.52|458.12|459.99|457.59|0
1645179240000|2022-02-18 10:14:00|460.17|457.77|459.46|457.06|460.17|457.77|459.46|457.06|0
1645179250000|2022-02-18 10:14:10|459.81|457.41|459.46|457.06|459.81|457.41|459.46|457.06|0
1645179260000|2022-02-18 10:14:20|459.28|456.88|459.28|456.88|459.46|457.06|459.28|456.88|0
1645179270000|2022-02-18 10:14:30|459.11|456.71|459.28|456.88|459.28|456.88|459.11|456.71|0
1645179280000|2022-02-18 10:14:40|459.46|457.06|459.46|457.06|459.46|457.06|459.46|457.06|0
1645179290000|2022-02-18 10:14:50|459.64|457.24|458.93|456.53|459.64|457.24|458.93|456.53|0
1645179300000|2022-02-18 10:15:00|459.11|456.71|458.93|456.53|459.11|456.71|458.93|456.53|0
1645179310000|2022-02-18 10:15:10|458.84|456.44|459.11|456.71|459.28|456.88|458.84|456.44|0
1645179320000|2022-02-18 10:15:20|458.93|456.53|458.93|456.53|459.02|456.62|458.93|456.53|0
1645179330000|2022-02-18 10:15:30|459.02|456.62|458.75|456.35|459.02|456.62|458.58|456.18|0
1645179340000|2022-02-18 10:15:40|458.93|456.53|458.58|456.18|458.93|456.53|458.58|456.18|0
1645179350000|2022-02-18 10:15:50|458.75|456.35|458.75|456.35|458.75|456.35|458.75|456.35|0
1645179360000|2022-02-18 10:16:00|458.67|456.27|458.58|456.18|458.67|456.27|458.58|456.18|0
1645179370000|2022-02-18 10:16:10|458.4|456|458.05|455.65|458.58|456.18|458.05|455.65|0
1645179380000|2022-02-18 10:16:20|458.22|455.82|458.22|455.82|458.22|455.82|458.22|455.82|0
1645179390000|2022-02-18 10:16:30|458.31|455.91|457.87|455.47|458.31|455.91|457.87|455.47|0
1645179400000|2022-02-18 10:16:40|458.05|455.65|458.4|456|458.4|456|458.05|455.65|0
1645179410000|2022-02-18 10:16:50|458.31|455.91|458.75|456.35|458.75|456.35|458.22|455.82|0
1645179420000|2022-02-18 10:17:00|458.67|456.27|458.4|456|458.67|456.27|458.4|456|0
1645179430000|2022-02-18 10:17:10|458.75|456.35|458.75|456.35|458.84|456.44|458.75|456.35|0
1645179440000|2022-02-18 10:17:20|458.58|456.18|458.49|456.09|458.58|456.18|458.49|456.09|0
1645179450000|2022-02-18 10:17:30|458.75|456.35|458.75|456.35|458.75|456.35|458.58|456.18|0
1645179460000|2022-02-18 10:17:40|458.58|456.18|458.58|456.18|458.58|456.18|458.58|456.18|0
1645179470000|2022-02-18 10:17:50|458.22|455.82|458.4|456|458.49|456.09|458.22|455.82|0
1645179480000|2022-02-18 10:18:00|458.22|455.82|458.05|455.65|458.22|455.82|458.05|455.65|0
1645179500000|2022-02-18 10:18:20|458.22|455.82|458.05|455.65|458.22|455.82|458.05|455.65|0
1645179510000|2022-02-18 10:18:30|458.22|455.82|457.87|455.47|458.22|455.82|457.87|455.47|0
1645179520000|2022-02-18 10:18:40|458.05|455.65|458.05|455.65|458.05|455.65|457.96|455.56|0
1645179530000|2022-02-18 10:18:50|457.96|455.56|457.69|455.29|457.96|455.56|457.69|455.29|0
1645179540000|2022-02-18 10:19:00|457.34|454.94|457.52|455.12|457.52|455.12|457.34|454.94|0
1645179550000|2022-02-18 10:19:10|457.69|455.29|457.52|455.12|457.69|455.29|457.34|454.94|0
1645179560000|2022-02-18 10:19:20|457.79|455.39|457.52|455.12|457.79|455.39|457.52|455.12|0
1645179570000|2022-02-18 10:19:30|458.05|455.65|458.05|455.65|458.05|455.65|458.05|455.65|0
1645179580000|2022-02-18 10:19:40|457.87|455.47|457.87|455.47|458.05|455.65|457.87|455.47|0
1645179590000|2022-02-18 10:19:50|458.05|455.65|458.05|455.65|458.05|455.65|458.05|455.65|0
1645179600000|2022-02-18 10:20:00|457.69|455.29|457.69|455.29|457.69|455.29|457.69|455.29|0
1645179610000|2022-02-18 10:20:10|457.52|455.12|457.34|454.94|457.61|455.21|457.34|454.94|0
1645179620000|2022-02-18 10:20:20|457.52|455.12|457.34|454.94|457.52|455.12|457.34|454.94|0
1645179630000|2022-02-18 10:20:30|457.16|454.76|457.34|454.94|457.34|454.94|457.16|454.76|0
1645179640000|2022-02-18 10:20:40|457.52|455.12|457.52|455.12|457.52|455.12|457.52|455.12|0
1645179650000|2022-02-18 10:20:50|457.34|454.94|457.69|455.29|457.69|455.29|457.34|454.94|0
1645179660000|2022-02-18 10:21:00|457.87|455.47|457.87|455.47|457.96|455.56|457.87|455.47|0
1645179670000|2022-02-18 10:21:10|457.61|455.21|457.69|455.29|457.69|455.29|457.61|455.21|0
1645179680000|2022-02-18 10:21:20|457.52|455.12|457.69|455.29|457.69|455.29|457.52|455.12|0
1645179690000|2022-02-18 10:21:30|457.52|455.12|457.52|455.12|457.52|455.12|457.34|454.94|0
1645179700000|2022-02-18 10:21:40|457.34|454.94|457.34|454.94|457.34|454.94|457.34|454.94|0
1645179710000|2022-02-18 10:21:50|457.52|455.12|457.34|454.94|457.52|455.12|457.34|454.94|0
1645179750000|2022-02-18 10:22:30|457.43|455.03|457.43|455.03|457.52|455.12|457.43|455.03|0
1645179760000|2022-02-18 10:22:40|457.52|455.12|457.34|454.94|457.52|455.12|457.34|454.94|0
1645179770000|2022-02-18 10:22:50|457.43|455.03|457.69|455.29|457.69|455.29|457.43|455.03|0
1645179780000|2022-02-18 10:23:00|457.61|455.21|457.69|455.29|457.69|455.29|457.61|455.21|0
1645179790000|2022-02-18 10:23:10|457.87|455.47|457.69|455.29|457.87|455.47|457.69|455.29|0
1645179800000|2022-02-18 10:23:20|457.78|455.38|457.69|455.29|457.78|455.38|457.69|455.29|0
1645179810000|2022-02-18 10:23:30|457.87|455.47|457.78|455.38|457.87|455.47|457.78|455.38|0
1645179820000|2022-02-18 10:23:40|457.87|455.47|457.69|455.29|457.87|455.47|457.69|455.29|0
1645179830000|2022-02-18 10:23:50|457.61|455.21|457.61|455.21|457.61|455.21|457.61|455.21|0
1645179840000|2022-02-18 10:24:00|457.69|455.29|457.52|455.12|457.78|455.38|457.52|455.12|0
1645179850000|2022-02-18 10:24:10|457.69|455.29|457.69|455.29|457.78|455.38|457.69|455.29|0
1645179860000|2022-02-18 10:24:20|457.52|455.12|457.69|455.29|457.69|455.29|457.52|455.12|0
1645179870000|2022-02-18 10:24:30|457.87|455.47|457.69|455.29|457.87|455.47|457.69|455.29|0
1645179880000|2022-02-18 10:24:40|457.52|455.12|457.87|455.47|457.87|455.47|457.52|455.12|0
1645179890000|2022-02-18 10:24:50|458.04|455.64|457.96|455.56|458.04|455.64|457.87|455.47|0
1645179900000|2022-02-18 10:25:00|457.87|455.47|458.04|455.64|458.04|455.64|457.87|455.47|0
1645179910000|2022-02-18 10:25:10|457.87|455.47|457.87|455.47|458.04|455.64|457.87|455.47|0
1645179920000|2022-02-18 10:25:20|457.69|455.29|457.69|455.29|457.69|455.29|457.69|455.29|0
1645179930000|2022-02-18 10:25:30|457.52|455.12|457.52|455.12|457.61|455.21|457.52|455.12|0
1645179940000|2022-02-18 10:25:40|457.34|454.94|457.16|454.76|457.34|454.94|456.99|454.59|0
1645179950000|2022-02-18 10:25:50|457.69|455.29|457.69|455.29|457.87|455.47|457.52|455.12|0
1645179960000|2022-02-18 10:26:00|457.78|455.38|457.87|455.47|458.04|455.64|457.69|455.29|0
1645179970000|2022-02-18 10:26:10|458.04|455.64|458.04|455.64|458.04|455.64|458.04|455.64|0
1645179980000|2022-02-18 10:26:20|457.96|455.56|457.52|455.12|457.96|455.56|457.52|455.12|0
1645179990000|2022-02-18 10:26:30|457.34|454.94|457.34|454.94|457.34|454.94|457.25|454.85|0
1645180000000|2022-02-18 10:26:40|456.99|454.59|457.16|454.76|457.16|454.76|456.99|454.59|0
1645180020000|2022-02-18 10:27:00|457.08|454.68|456.99|454.59|457.08|454.68|456.99|454.59|0
1645180040000|2022-02-18 10:27:20|456.9|454.5|456.9|454.5|456.99|454.59|456.81|454.41|0
1645180050000|2022-02-18 10:27:30|456.99|454.59|456.99|454.59|456.99|454.59|456.81|454.41|0
1645180060000|2022-02-18 10:27:40|457.16|454.76|457.25|454.85|457.25|454.85|457.16|454.76|0
1645180070000|2022-02-18 10:27:50|457.34|454.94|457.51|455.11|457.51|455.11|457.34|454.94|0
1645180080000|2022-02-18 10:28:00|457.43|455.03|457.34|454.94|457.43|455.03|457.25|454.85|0
1645180090000|2022-02-18 10:28:10|457.25|454.85|457.43|455.03|457.43|455.03|457.25|454.85|0
1645180100000|2022-02-18 10:28:20|457.25|454.85|457.16|454.76|457.25|454.85|456.99|454.59|0
1645180110000|2022-02-18 10:28:30|457.08|454.68|456.99|454.59|457.08|454.68|456.99|454.59|0
1645180120000|2022-02-18 10:28:40|456.81|454.41|456.81|454.41|456.81|454.41|456.81|454.41|0
1645180130000|2022-02-18 10:28:50|457.16|454.76|457.34|454.94|457.34|454.94|457.16|454.76|0
1645180140000|2022-02-18 10:29:00|457.69|455.29|457.69|455.29|457.69|455.29|457.69|455.29|0
1645180150000|2022-02-18 10:29:10|457.78|455.38|457.78|455.38|457.78|455.38|457.78|455.38|0
1645180160000|2022-02-18 10:29:20|457.61|455.21|457.69|455.29|457.69|455.29|457.61|455.21|0
1645180170000|2022-02-18 10:29:30|457.78|455.38|457.87|455.47|457.87|455.47|457.78|455.38|0
1645180180000|2022-02-18 10:29:40|457.69|455.29|457.87|455.47|457.87|455.47|457.69|455.29|0
1645180190000|2022-02-18 10:29:50|457.69|455.29|457.69|455.29|457.69|455.29|457.69|455.29|0
1645180200000|2022-02-18 10:30:00|457.51|455.11|457.78|455.38|457.78|455.38|457.51|455.11|0
1645180210000|2022-02-18 10:30:10|457.69|455.29|457.69|455.29|457.69|455.29|457.69|455.29|0
1645180220000|2022-02-18 10:30:20|457.61|455.21|457.69|455.29|457.69|455.29|457.61|455.21|0
1645180230000|2022-02-18 10:30:30|457.87|455.47|458.04|455.64|458.04|455.64|457.87|455.47|0
1645180240000|2022-02-18 10:30:40|457.87|455.47|457.87|455.47|457.87|455.47|457.87|455.47|0
1645180260000|2022-02-18 10:31:00|458.04|455.64|458.13|455.73|458.13|455.73|458.04|455.64|0
1645180270000|2022-02-18 10:31:10|458.39|455.99|458.39|455.99|458.57|456.17|458.39|455.99|0
1645180280000|2022-02-18 10:31:20|458.31|455.91|458.57|456.17|458.57|456.17|458.31|455.91|0
1645180290000|2022-02-18 10:31:30|458.49|456.09|458.49|456.09|458.49|456.09|458.49|456.09|0
1645180300000|2022-02-18 10:31:40|458.39|455.99|458.22|455.82|458.39|455.99|458.22|455.82|0
1645180310000|2022-02-18 10:31:50|458.39|455.99|458.22|455.82|458.39|455.99|458.13|455.73|0
1645180320000|2022-02-18 10:32:00|458.39|455.99|458.22|455.82|458.39|455.99|458.22|455.82|0
1645180330000|2022-02-18 10:32:10|458.31|455.91|458.22|455.82|458.39|455.99|458.22|455.82|0
1645180340000|2022-02-18 10:32:20|458.31|455.91|458.39|455.99|458.39|455.99|458.22|455.82|0
1645180350000|2022-02-18 10:32:30|458.31|455.91|458.39|455.99|458.39|455.99|458.31|455.91|0
1645180370000|2022-02-18 10:32:50|458.49|456.09|458.57|456.17|458.57|456.17|458.39|455.99|0
1645180380000|2022-02-18 10:33:00|458.39|455.99|458.49|456.09|458.49|456.09|458.39|455.99|0
1645180390000|2022-02-18 10:33:10|458.39|455.99|458.57|456.17|458.57|456.17|458.39|455.99|0
1645180400000|2022-02-18 10:33:20|458.75|456.35|458.92|456.52|458.92|456.52|458.75|456.35|0
1645180410000|2022-02-18 10:33:30|458.75|456.35|458.39|455.99|458.75|456.35|458.39|455.99|0
1645180430000|2022-02-18 10:33:50|458.57|456.17|458.39|455.99|458.57|456.17|458.39|455.99|0
1645180440000|2022-02-18 10:34:00|458.22|455.82|458.39|455.99|458.39|455.99|458.22|455.82|0
1645180450000|2022-02-18 10:34:10|458.49|456.09|458.39|455.99|458.49|456.09|458.31|455.91|0
1645180460000|2022-02-18 10:34:20|458.49|456.09|458.39|455.99|458.49|456.09|458.39|455.99|0
1645180470000|2022-02-18 10:34:30|458.57|456.17|458.39|455.99|458.57|456.17|458.39|455.99|0
1645180490000|2022-02-18 10:34:50|458.22|455.82|458.22|455.82|458.39|455.99|458.22|455.82|0
1645180500000|2022-02-18 10:35:00|458.39|455.99|458.39|455.99|458.39|455.99|458.39|455.99|0
1645180510000|2022-02-18 10:35:10|458.66|456.26|458.57|456.17|458.66|456.26|458.57|456.17|0
1645180520000|2022-02-18 10:35:20|458.75|456.35|458.75|456.35|458.75|456.35|458.75|456.35|0
1645180550000|2022-02-18 10:35:50|458.66|456.26|458.57|456.17|458.66|456.26|458.57|456.17|0
1645180560000|2022-02-18 10:36:00|458.39|455.99|458.22|455.82|458.39|455.99|458.22|455.82|0
1645180570000|2022-02-18 10:36:10|458.39|455.99|458.57|456.17|458.57|456.17|458.39|455.99|0
1645180580000|2022-02-18 10:36:20|458.75|456.35|458.92|456.52|458.92|456.52|458.66|456.26|0
1645180590000|2022-02-18 10:36:30|459.01|456.61|458.92|456.52|459.01|456.61|458.92|456.52|0
1645180600000|2022-02-18 10:36:40|459.28|456.88|459.27|456.87|459.28|456.88|459.27|456.87|0
1645180610000|2022-02-18 10:36:50|459.1|456.7|459.1|456.7|459.1|456.7|459.1|456.7|0
1645180620000|2022-02-18 10:37:00|458.92|456.52|458.75|456.35|458.92|456.52|458.75|456.35|0
1645180630000|2022-02-18 10:37:10|458.66|456.26|458.57|456.17|458.66|456.26|458.57|456.17|0
1645180640000|2022-02-18 10:37:20|458.48|456.08|458.57|456.17|458.57|456.17|458.48|456.08|0
1645180650000|2022-02-18 10:37:30|458.39|455.99|458.39|455.99|458.39|455.99|458.39|455.99|0
1645180660000|2022-02-18 10:37:40|458.22|455.82|458.39|455.99|458.39|455.99|458.22|455.82|0
1645180670000|2022-02-18 10:37:50|458.57|456.17|458.75|456.35|458.75|456.35|458.57|456.17|0
1645180680000|2022-02-18 10:38:00|458.39|455.99|458.39|455.99|458.57|456.17|458.39|455.99|0
1645180690000|2022-02-18 10:38:10|458.22|455.82|458.04|455.64|458.22|455.82|458.04|455.64|0
1645180720000|2022-02-18 10:38:40|458.13|455.73|458.22|455.82|458.22|455.82|458.13|455.73|0
1645180730000|2022-02-18 10:38:50|458.04|455.64|458.04|455.64|458.04|455.64|458.04|455.64|0
1645180740000|2022-02-18 10:39:00|457.96|455.56|457.86|455.46|457.96|455.56|457.86|455.46|0
1645180750000|2022-02-18 10:39:10|458.04|455.64|457.86|455.46|458.04|455.64|457.86|455.46|0
1645180770000|2022-02-18 10:39:30|457.69|455.29|457.69|455.29|457.78|455.38|457.69|455.29|0
1645180780000|2022-02-18 10:39:40|457.51|455.11|456.81|454.41|457.51|455.11|456.81|454.41|0
1645180790000|2022-02-18 10:39:50|456.98|454.58|456.98|454.58|457.16|454.76|456.98|454.58|0
1645180800000|2022-02-18 10:40:00|457.16|454.76|457.86|455.46|457.86|455.46|457.16|454.76|0
1645180810000|2022-02-18 10:40:10|457.69|455.29|457.51|455.11|457.69|455.29|457.51|455.11|0
1645180820000|2022-02-18 10:40:20|457.69|455.29|457.69|455.29|457.69|455.29|457.69|455.29|0
1645180830000|2022-02-18 10:40:30|457.78|455.38|457.69|455.29|457.78|455.38|457.69|455.29|0
1645180840000|2022-02-18 10:40:40|457.78|455.38|457.69|455.29|457.78|455.38|457.69|455.29|0
1645180850000|2022-02-18 10:40:50|457.78|455.38|457.78|455.38|457.78|455.38|457.78|455.38|0
1645180860000|2022-02-18 10:41:00|457.69|455.29|457.86|455.46|457.86|455.46|457.69|455.29|0
1645180880000|2022-02-18 10:41:20|458.04|455.64|458.04|455.64|458.04|455.64|458.04|455.64|0
1645180890000|2022-02-18 10:41:30|457.95|455.55|457.86|455.46|457.95|455.55|457.86|455.46|0
1645180900000|2022-02-18 10:41:40|457.69|455.29|458.04|455.64|458.04|455.64|457.69|455.29|0
1645180910000|2022-02-18 10:41:50|457.86|455.46|457.86|455.46|458.04|455.64|457.86|455.46|0
1645180920000|2022-02-18 10:42:00|457.95|455.55|457.69|455.29|457.95|455.55|457.69|455.29|0
1645180930000|2022-02-18 10:42:10|457.6|455.2|457.6|455.2|457.6|455.2|457.6|455.2|0
1645180940000|2022-02-18 10:42:20|457.51|455.11|457.69|455.29|457.69|455.29|457.51|455.11|0
1645180950000|2022-02-18 10:42:30|457.86|455.46|457.69|455.29|457.86|455.46|457.69|455.29|0
1645180970000|2022-02-18 10:42:50|457.78|455.38|457.6|455.2|457.78|455.38|457.6|455.2|0
1645180980000|2022-02-18 10:43:00|457.51|455.11|457.69|455.29|457.69|455.29|457.51|455.11|0
1645180990000|2022-02-18 10:43:10|457.86|455.46|457.86|455.46|457.86|455.46|457.86|455.46|0
1645181000000|2022-02-18 10:43:20|457.69|455.29|457.69|455.29|457.69|455.29|457.69|455.29|0
1645181010000|2022-02-18 10:43:30|457.6|455.2|457.51|455.11|457.69|455.29|457.51|455.11|0
1645181020000|2022-02-18 10:43:40|457.6|455.2|457.51|455.11|457.6|455.2|457.51|455.11|0
1645181030000|2022-02-18 10:43:50|457.69|455.29|457.86|455.46|457.86|455.46|457.69|455.29|0
1645181040000|2022-02-18 10:44:00|457.69|455.29|457.69|455.29|457.69|455.29|457.69|455.29|0
1645181050000|2022-02-18 10:44:10|457.51|455.11|457.51|455.11|457.51|455.11|457.51|455.11|0
1645181060000|2022-02-18 10:44:20|457.16|454.76|457.42|455.02|457.42|455.02|457.16|454.76|0
1645181070000|2022-02-18 10:44:30|457.51|455.11|457.51|455.11|457.51|455.11|457.51|455.11|0
1645181080000|2022-02-18 10:44:40|457.69|455.29|457.51|455.11|457.69|455.29|457.51|455.11|0
1645181090000|2022-02-18 10:44:50|457.6|455.2|457.69|455.29|457.69|455.29|457.51|455.11|0
1645181100000|2022-02-18 10:45:00|457.6|455.2|457.51|455.11|457.6|455.2|457.51|455.11|0
1645181120000|2022-02-18 10:45:20|457.86|455.46|457.69|455.29|457.86|455.46|457.69|455.29|0
1645181130000|2022-02-18 10:45:30|457.51|455.11|457.86|455.46|457.86|455.46|457.51|455.11|0
1645181140000|2022-02-18 10:45:40|457.78|455.38|457.86|455.46|457.86|455.46|457.69|455.29|0
1645181150000|2022-02-18 10:45:50|458.04|455.64|457.51|455.11|458.04|455.64|457.51|455.11|0
1645181160000|2022-02-18 10:46:00|457.68|455.28|457.68|455.28|457.86|455.46|457.68|455.28|0
1645181170000|2022-02-18 10:46:10|457.86|455.46|458.04|455.64|458.04|455.64|457.86|455.46|0
1645181200000|2022-02-18 10:46:40|458.21|455.81|458.21|455.81|458.21|455.81|458.21|455.81|0
1645181210000|2022-02-18 10:46:50|458.04|455.64|458.21|455.81|458.21|455.81|458.04|455.64|0
1645181220000|2022-02-18 10:47:00|458.04|455.64|458.21|455.81|458.21|455.81|458.04|455.64|0
1645181230000|2022-02-18 10:47:10|458.04|455.64|458.04|455.64|458.21|455.81|458.04|455.64|0
1645181240000|2022-02-18 10:47:20|457.86|455.46|457.86|455.46|457.86|455.46|457.86|455.46|0
1645181250000|2022-02-18 10:47:30|457.68|455.28|457.68|455.28|457.68|455.28|457.33|454.93|0
1645181260000|2022-02-18 10:47:40|457.78|455.38|457.86|455.46|457.86|455.46|457.68|455.28|0
1645181270000|2022-02-18 10:47:50|457.68|455.28|457.86|455.46|457.86|455.46|457.68|455.28|0
1645181280000|2022-02-18 10:48:00|458.04|455.64|457.86|455.46|458.04|455.64|457.86|455.46|0
1645181290000|2022-02-18 10:48:10|457.68|455.28|457.25|454.85|457.68|455.28|457.25|454.85|0
1645181300000|2022-02-18 10:48:20|457.33|454.93|457.16|454.76|457.33|454.93|457.16|454.76|0
1645181310000|2022-02-18 10:48:30|457.25|454.85|457.42|455.02|457.42|455.02|457.25|454.85|0
1645181320000|2022-02-18 10:48:40|457.33|454.93|457.33|454.93|457.33|454.93|457.33|454.93|0
1645181330000|2022-02-18 10:48:50|457.51|455.11|457.51|455.11|457.51|455.11|457.51|455.11|0
1645181340000|2022-02-18 10:49:00|457.68|455.28|457.51|455.11|457.68|455.28|457.51|455.11|0
1645181350000|2022-02-18 10:49:10|457.33|454.93|457.33|454.93|457.51|455.11|457.33|454.93|0
1645181360000|2022-02-18 10:49:20|457.16|454.76|457.16|454.76|457.16|454.76|456.98|454.58|0
1645181370000|2022-02-18 10:49:30|456.98|454.58|456.98|454.58|456.98|454.58|456.98|454.58|0
1645181380000|2022-02-18 10:49:40|457.16|454.76|457.16|454.76|457.33|454.93|457.16|454.76|0
1645181390000|2022-02-18 10:49:50|457.33|454.93|457.33|454.93|457.33|454.93|457.33|454.93|0
1645181400000|2022-02-18 10:50:00|457.86|455.46|459.27|456.87|459.27|456.87|457.86|455.46|0
1645181410000|2022-02-18 10:50:10|458.74|456.34|458.74|456.34|458.74|456.34|458.56|456.16|0
1645181420000|2022-02-18 10:50:20|458.56|456.16|458.39|455.99|458.56|456.16|458.39|455.99|0
1645181430000|2022-02-18 10:50:30|458.48|456.08|459.09|456.69|459.09|456.69|458.48|456.08|0
1645181440000|2022-02-18 10:50:40|458.92|456.52|459.09|456.69|459.09|456.69|458.83|456.43|0
1645181450000|2022-02-18 10:50:50|459.27|456.87|459.19|456.79|459.45|457.05|459.19|456.79|0
1645181460000|2022-02-18 10:51:00|459.09|456.69|458.92|456.52|459.09|456.69|458.92|456.52|0
1645181470000|2022-02-18 10:51:10|459.09|456.69|459.27|456.87|459.27|456.87|458.92|456.52|0
1645181480000|2022-02-18 10:51:20|459.45|457.05|459.27|456.87|459.45|457.05|459.27|456.87|0
1645181490000|2022-02-18 10:51:30|459.36|456.96|459.62|457.22|459.62|457.22|459.36|456.96|0
1645181500000|2022-02-18 10:51:40|459.8|457.4|459.62|457.22|459.8|457.4|459.62|457.22|0
1645181510000|2022-02-18 10:51:50|459.8|457.4|459.8|457.4|459.8|457.4|459.71|457.31|0
1645181520000|2022-02-18 10:52:00|459.62|457.22|459.45|457.05|459.62|457.22|459.45|457.05|0
1645181530000|2022-02-18 10:52:10|459.27|456.87|459.36|456.96|459.36|456.96|459.27|456.87|0
1645181540000|2022-02-18 10:52:20|459.45|457.05|459.62|457.22|459.62|457.22|459.45|457.05|0
1645181550000|2022-02-18 10:52:30|459.98|457.58|459.98|457.58|459.98|457.58|459.98|457.58|0
1645181560000|2022-02-18 10:52:40|459.8|457.4|459.8|457.4|459.8|457.4|459.71|457.31|0
1645181570000|2022-02-18 10:52:50|459.71|457.31|459.71|457.31|459.8|457.4|459.71|457.31|0
1645181580000|2022-02-18 10:53:00|459.09|456.69|459.27|456.87|459.27|456.87|459.09|456.69|0
1645181590000|2022-02-18 10:53:10|459.45|457.05|459.36|456.96|459.45|457.05|459.27|456.87|0
1645181600000|2022-02-18 10:53:20|459.27|456.87|459.18|456.78|459.27|456.87|459.09|456.69|0
1645181610000|2022-02-18 10:53:30|459.09|456.69|458.92|456.52|459.09|456.69|458.92|456.52|0
1645181620000|2022-02-18 10:53:40|459.09|456.69|459.09|456.69|459.09|456.69|459.01|456.61|0
1645181630000|2022-02-18 10:53:50|458.92|456.52|458.92|456.52|458.92|456.52|458.92|456.52|0
1645181640000|2022-02-18 10:54:00|458.83|456.43|458.92|456.52|458.92|456.52|458.74|456.34|0
1645181650000|2022-02-18 10:54:10|459.27|456.87|459.09|456.69|459.27|456.87|459.09|456.69|0
1645181660000|2022-02-18 10:54:20|459.27|456.87|459.09|456.69|459.27|456.87|459.09|456.69|0
1645181670000|2022-02-18 10:54:30|459.18|456.78|458.74|456.34|459.18|456.78|458.74|456.34|0
1645181680000|2022-02-18 10:54:40|458.92|456.52|459.01|456.61|459.01|456.61|458.92|456.52|0
1645181690000|2022-02-18 10:54:50|459.09|456.69|458.56|456.16|459.09|456.69|458.56|456.16|0
1645181700000|2022-02-18 10:55:00|458.74|456.34|458.3|455.9|458.74|456.34|458.3|455.9|0
1645181710000|2022-02-18 10:55:10|458.56|456.16|458.39|455.99|458.56|456.16|458.39|455.99|0
1645181720000|2022-02-18 10:55:20|458.21|455.81|458.21|455.81|458.39|455.99|458.21|455.81|0
1645181730000|2022-02-18 10:55:30|458.39|455.99|458.21|455.81|458.39|455.99|458.03|455.63|0
1645181740000|2022-02-18 10:55:40|458.13|455.73|458.03|455.63|458.13|455.73|458.03|455.63|0
1645181750000|2022-02-18 10:55:50|457.86|455.46|457.68|455.28|457.86|455.46|457.68|455.28|0
1645181760000|2022-02-18 10:56:00|457.86|455.46|458.03|455.63|458.03|455.63|457.68|455.28|0
1645181770000|2022-02-18 10:56:10|458.21|455.81|458.03|455.63|458.21|455.81|458.03|455.63|0
1645181780000|2022-02-18 10:56:20|458.21|455.81|458.39|455.99|458.39|455.99|458.21|455.81|0
1645181790000|2022-02-18 10:56:30|458.3|455.9|458.21|455.81|458.3|455.9|458.21|455.81|0
1645181800000|2022-02-18 10:56:40|458.03|455.63|458.03|455.63|458.03|455.63|458.03|455.63|0
1645181810000|2022-02-18 10:56:50|458.21|455.81|458.21|455.81|458.39|455.99|458.21|455.81|0
1645181820000|2022-02-18 10:57:00|458.39|455.99|458.21|455.81|458.39|455.99|458.21|455.81|0
1645181830000|2022-02-18 10:57:10|458.39|455.99|458.39|455.99|458.39|455.99|458.39|455.99|0
1645181850000|2022-02-18 10:57:30|458.56|456.16|458.56|456.16|458.56|456.16|458.56|456.16|0
1645181860000|2022-02-18 10:57:40|458.74|456.34|459.09|456.69|459.09|456.69|458.74|456.34|0
1645181870000|2022-02-18 10:57:50|458.92|456.52|458.92|456.52|458.92|456.52|458.92|456.52|0
1645181880000|2022-02-18 10:58:00|459.09|456.69|459.27|456.87|459.27|456.87|459.09|456.69|0
1645181890000|2022-02-18 10:58:10|459.36|456.96|459.62|457.22|459.62|457.22|459.36|456.96|0
1645181900000|2022-02-18 10:58:20|459.44|457.04|459.44|457.04|459.44|457.04|459.44|457.04|0
1645181920000|2022-02-18 10:58:40|459.8|457.4|459.8|457.4|459.8|457.4|459.71|457.31|0
1645181930000|2022-02-18 10:58:50|459.62|457.22|459.8|457.4|459.8|457.4|459.62|457.22|0
1645181950000|2022-02-18 10:59:10|459.62|457.22|459.62|457.22|459.62|457.22|459.62|457.22|0
1645181960000|2022-02-18 10:59:20|459.44|457.04|459.8|457.4|459.8|457.4|459.44|457.04|0
1645181970000|2022-02-18 10:59:30|459.97|457.57|459.97|457.57|459.97|457.57|459.8|457.4|0
1645181980000|2022-02-18 10:59:40|460.15|457.75|460.15|457.75|460.15|457.75|460.07|457.67|0
1645181990000|2022-02-18 10:59:50|459.97|457.57|459.62|457.22|459.97|457.57|459.62|457.22|0
1645182000000|2022-02-18 11:00:00|459.71|457.31|459.27|456.87|459.71|457.31|459.27|456.87|0
1645182010000|2022-02-18 11:00:10|459.44|457.04|459.89|457.49|459.89|457.49|459.44|457.04|0
1645182020000|2022-02-18 11:00:20|460.15|457.75|460.33|457.93|460.33|457.93|460.15|457.75|0
1645182030000|2022-02-18 11:00:30|460.15|457.75|459.97|457.57|460.15|457.75|459.97|457.57|0
1645182040000|2022-02-18 11:00:40|459.62|457.22|459.44|457.04|459.62|457.22|459.44|457.04|0
1645182050000|2022-02-18 11:00:50|459.62|457.22|459.8|457.4|459.97|457.57|459.62|457.22|0
1645182060000|2022-02-18 11:01:00|459.97|457.57|460.07|457.67|460.15|457.75|459.97|457.57|0
1645182070000|2022-02-18 11:01:10|460.15|457.75|460.33|457.93|460.33|457.93|460.15|457.75|0
1645182080000|2022-02-18 11:01:20|460.24|457.84|460.15|457.75|460.24|457.84|460.15|457.75|0
1645182100000|2022-02-18 11:01:40|460.33|457.93|460.5|458.1|460.5|458.1|460.33|457.93|0
1645182110000|2022-02-18 11:01:50|460.33|457.93|460.5|458.1|460.5|458.1|460.24|457.84|0
1645182130000|2022-02-18 11:02:10|460.42|458.02|460.33|457.93|460.42|458.02|460.33|457.93|0
1645182140000|2022-02-18 11:02:20|460.15|457.75|460.15|457.75|460.15|457.75|459.97|457.57|0
1645182150000|2022-02-18 11:02:30|459.97|457.57|460.33|457.93|460.33|457.93|459.97|457.57|0
1645182160000|2022-02-18 11:02:40|460.5|458.1|460.5|458.1|460.5|458.1|460.33|457.93|0
1645182170000|2022-02-18 11:02:50|460.33|457.93|460.33|457.93|460.33|457.93|460.33|457.93|0
1645182180000|2022-02-18 11:03:00|460.5|458.1|460.5|458.1|460.5|458.1|460.33|457.93|0
1645182200000|2022-02-18 11:03:20|460.68|458.28|460.68|458.28|460.86|458.46|460.68|458.28|0
1645182210000|2022-02-18 11:03:30|460.5|458.1|460.5|458.1|460.68|458.28|460.5|458.1|0
1645182220000|2022-02-18 11:03:40|460.42|458.02|460.33|457.93|460.5|458.1|460.33|457.93|0
1645182230000|2022-02-18 11:03:50|460.15|457.75|460.33|457.93|460.33|457.93|460.15|457.75|0
1645182240000|2022-02-18 11:04:00|460.15|457.75|459.89|457.49|460.15|457.75|459.62|457.22|0
1645182250000|2022-02-18 11:04:10|459.8|457.4|459.8|457.4|459.8|457.4|459.8|457.4|0
1645182260000|2022-02-18 11:04:20|459.97|457.57|459.8|457.4|459.97|457.57|459.8|457.4|0
1645182270000|2022-02-18 11:04:30|459.97|457.57|459.97|457.57|459.97|457.57|459.97|457.57|0
1645182280000|2022-02-18 11:04:40|460.15|457.75|460.15|457.75|460.15|457.75|460.15|457.75|0
1645182290000|2022-02-18 11:04:50|460.33|457.93|460.15|457.75|460.33|457.93|460.15|457.75|0
1645182310000|2022-02-18 11:05:10|460.24|457.84|460.33|457.93|460.33|457.93|460.24|457.84|0
1645182320000|2022-02-18 11:05:20|460.42|458.02|460.06|457.66|460.42|458.02|460.06|457.66|0
1645182330000|2022-02-18 11:05:30|459.97|457.57|459.53|457.13|459.97|457.57|459.44|457.04|0
1645182340000|2022-02-18 11:05:40|459.36|456.96|459.44|457.04|459.44|457.04|459.36|456.96|0
1645182360000|2022-02-18 11:06:00|459.53|457.13|459.53|457.13|459.53|457.13|459.53|457.13|0
1645182370000|2022-02-18 11:06:10|459.44|457.04|459.44|457.04|459.44|457.04|459.44|457.04|0
1645182380000|2022-02-18 11:06:20|459.09|456.69|459.09|456.69|459.09|456.69|459.09|456.69|0
1645182390000|2022-02-18 11:06:30|459.27|456.87|459.27|456.87|459.27|456.87|459.27|456.87|0
1645182410000|2022-02-18 11:06:50|459.44|457.04|459.36|456.96|459.44|457.04|459.27|456.87|0
1645182420000|2022-02-18 11:07:00|459.27|456.87|459.27|456.87|459.44|457.04|459.27|456.87|0
1645182440000|2022-02-18 11:07:20|459.09|456.69|458.91|456.51|459.09|456.69|458.91|456.51|0
1645182450000|2022-02-18 11:07:30|459.09|456.69|458.91|456.51|459.09|456.69|458.91|456.51|0
1645182460000|2022-02-18 11:07:40|459.09|456.69|458.74|456.34|459.09|456.69|458.74|456.34|0
1645182470000|2022-02-18 11:07:50|458.56|456.16|458.56|456.16|458.56|456.16|458.56|456.16|0
1645182480000|2022-02-18 11:08:00|458.74|456.34|458.74|456.34|458.74|456.34|458.74|456.34|0
1645182490000|2022-02-18 11:08:10|458.91|456.51|459|456.6|459.09|456.69|458.74|456.34|0
1645182500000|2022-02-18 11:08:20|458.91|456.51|458.91|456.51|458.91|456.51|458.91|456.51|0
1645182510000|2022-02-18 11:08:30|458.56|456.16|458.56|456.16|458.56|456.16|458.56|456.16|0
1645182520000|2022-02-18 11:08:40|458.74|456.34|458.91|456.51|458.91|456.51|458.74|456.34|0
1645182530000|2022-02-18 11:08:50|458.74|456.34|458.74|456.34|458.74|456.34|458.74|456.34|0
1645182540000|2022-02-18 11:09:00|458.65|456.25|458.56|456.16|458.65|456.25|458.56|456.16|0
1645182550000|2022-02-18 11:09:10|458.74|456.34|458.91|456.51|458.91|456.51|458.74|456.34|0
1645182560000|2022-02-18 11:09:20|458.74|456.34|458.56|456.16|458.74|456.34|458.56|456.16|0
1645182570000|2022-02-18 11:09:30|458.74|456.34|458.56|456.16|458.74|456.34|458.47|456.07|0
1645182590000|2022-02-18 11:09:50|458.65|456.25|458.65|456.25|458.65|456.25|458.38|455.98|0
1645182600000|2022-02-18 11:10:00|458.56|456.16|458.56|456.16|458.56|456.16|458.56|456.16|0
1645182620000|2022-02-18 11:10:20|458.73|456.33|458.73|456.33|458.73|456.33|458.73|456.33|0
1645182630000|2022-02-18 11:10:30|458.56|456.16|458.56|456.16|458.56|456.16|458.56|456.16|0
1645182640000|2022-02-18 11:10:40|458.73|456.33|458.73|456.33|458.73|456.33|458.73|456.33|0
1645182650000|2022-02-18 11:10:50|458.65|456.25|458.21|455.81|458.65|456.25|458.21|455.81|0
1645182660000|2022-02-18 11:11:00|458.38|455.98|458.38|455.98|458.38|455.98|458.38|455.98|0
1645182670000|2022-02-18 11:11:10|458.47|456.07|458.56|456.16|458.56|456.16|458.38|455.98|0
1645182680000|2022-02-18 11:11:20|458.73|456.33|458.56|456.16|458.73|456.33|458.56|456.16|0
1645182690000|2022-02-18 11:11:30|458.38|455.98|458.38|455.98|458.38|455.98|458.38|455.98|0
1645182710000|2022-02-18 11:11:50|458.56|456.16|458.65|456.25|458.65|456.25|458.56|456.16|0
1645182720000|2022-02-18 11:12:00|458.73|456.33|458.65|456.25|458.73|456.33|458.56|456.16|0
1645182730000|2022-02-18 11:12:10|458.73|456.33|458.73|456.33|458.73|456.33|458.65|456.25|0
1645182740000|2022-02-18 11:12:20|458.91|456.51|458.91|456.51|458.91|456.51|458.91|456.51|0
1645182750000|2022-02-18 11:12:30|458.83|456.43|458.83|456.43|458.91|456.51|458.83|456.43|0
1645182760000|2022-02-18 11:12:40|458.91|456.51|458.91|456.51|458.91|456.51|458.91|456.51|0
1645182780000|2022-02-18 11:13:00|459.09|456.69|459.09|456.69|459.09|456.69|458.91|456.51|0
1645182790000|2022-02-18 11:13:10|458.91|456.51|458.91|456.51|458.91|456.51|458.73|456.33|0
1645182800000|2022-02-18 11:13:20|459.09|456.69|459.79|457.39|459.79|457.39|458.73|456.33|0
1645182810000|2022-02-18 11:13:30|460.06|457.66|460.5|458.1|460.5|458.1|460.06|457.66|0
1645182820000|2022-02-18 11:13:40|460.68|458.28|460.68|458.28|460.85|458.45|460.68|458.28|0
1645182830000|2022-02-18 11:13:50|460.32|457.92|460.32|457.92|460.32|457.92|460.24|457.84|0
1645182840000|2022-02-18 11:14:00|460.15|457.75|460.15|457.75|460.15|457.75|460.15|457.75|0
1645182850000|2022-02-18 11:14:10|459.79|457.39|459.44|457.04|459.79|457.39|459.44|457.04|0
1645182860000|2022-02-18 11:14:20|459.35|456.95|459.53|457.13|459.53|457.13|459.35|456.95|0
1645182870000|2022-02-18 11:14:30|459.44|457.04|459.35|456.95|459.62|457.22|459.35|456.95|0
1645182880000|2022-02-18 11:14:40|459.44|457.04|459.35|456.95|459.44|457.04|459.26|456.86|0
1645182890000|2022-02-18 11:14:50|459.26|456.86|459.26|456.86|459.26|456.86|459.09|456.69|0
1645182900000|2022-02-18 11:15:00|459.18|456.78|459.09|456.69|459.18|456.78|459.09|456.69|0
1645182910000|2022-02-18 11:15:10|459|456.6|458.91|456.51|459.09|456.69|458.91|456.51|0
1645182920000|2022-02-18 11:15:20|458.56|456.16|458.56|456.16|458.56|456.16|458.56|456.16|0
1645182930000|2022-02-18 11:15:30|458.65|456.25|458.91|456.51|458.91|456.51|458.65|456.25|0
1645182950000|2022-02-18 11:15:50|458.2|455.8|458.38|455.98|458.38|455.98|458.03|455.63|0
1645182960000|2022-02-18 11:16:00|458.2|455.8|458.03|455.63|458.38|455.98|458.03|455.63|0
1645182970000|2022-02-18 11:16:10|457.85|455.45|458.03|455.63|458.03|455.63|457.85|455.45|0
1645182980000|2022-02-18 11:16:20|458.38|455.98|458.38|455.98|458.38|455.98|458.3|455.9|0
1645182990000|2022-02-18 11:16:30|458.2|455.8|458.3|455.9|458.38|455.98|458.2|455.8|0
1645183000000|2022-02-18 11:16:40|458.2|455.8|458.2|455.8|458.2|455.8|458.2|455.8|0
1645183010000|2022-02-18 11:16:50|458.03|455.63|458.03|455.63|458.03|455.63|458.03|455.63|0
1645183020000|2022-02-18 11:17:00|457.94|455.54|457.67|455.27|457.94|455.54|457.67|455.27|0
1645183030000|2022-02-18 11:17:10|457.85|455.45|457.67|455.27|457.85|455.45|457.67|455.27|0
1645183040000|2022-02-18 11:17:20|457.77|455.37|457.85|455.45|457.85|455.45|457.67|455.27|0
1645183050000|2022-02-18 11:17:30|457.94|455.54|457.85|455.45|457.94|455.54|457.67|455.27|0
1645183060000|2022-02-18 11:17:40|457.77|455.37|457.5|455.1|457.77|455.37|457.5|455.1|0
1645183070000|2022-02-18 11:17:50|457.67|455.27|457.5|455.1|457.67|455.27|457.5|455.1|0
1645183080000|2022-02-18 11:18:00|457.67|455.27|457.85|455.45|457.85|455.45|457.67|455.27|0
1645183100000|2022-02-18 11:18:20|457.67|455.27|457.85|455.45|457.85|455.45|457.67|455.27|0
1645183110000|2022-02-18 11:18:30|457.77|455.37|457.67|455.27|457.85|455.45|457.67|455.27|0
1645183120000|2022-02-18 11:18:40|457.5|455.1|457.67|455.27|457.67|455.27|457.5|455.1|0
1645183130000|2022-02-18 11:18:50|457.85|455.45|457.67|455.27|457.85|455.45|457.67|455.27|0
1645183140000|2022-02-18 11:19:00|457.5|455.1|457.5|455.1|457.5|455.1|457.5|455.1|0
1645183150000|2022-02-18 11:19:10|457.32|454.92|457.32|454.92|457.32|454.92|457.32|454.92|0
1645183160000|2022-02-18 11:19:20|457.15|454.75|457.06|454.66|457.15|454.75|457.06|454.66|0
1645183170000|2022-02-18 11:19:30|456.79|454.39|456.53|454.13|456.79|454.39|456.53|454.13|0
1645183180000|2022-02-18 11:19:40|456.62|454.22|456.79|454.39|456.79|454.39|456.44|454.04|0
1645183190000|2022-02-18 11:19:50|457.15|454.75|457.15|454.75|457.15|454.75|457.15|454.75|0
1645183200000|2022-02-18 11:20:00|457.32|454.92|457.15|454.75|457.32|454.92|457.15|454.75|0
1645183210000|2022-02-18 11:20:10|456.97|454.57|457.06|454.66|457.06|454.66|456.97|454.57|0
1645183220000|2022-02-18 11:20:20|456.79|454.39|456.79|454.39|456.79|454.39|456.79|454.39|0
1645183230000|2022-02-18 11:20:30|456.97|454.57|456.97|454.57|456.97|454.57|456.88|454.48|0
1645183240000|2022-02-18 11:20:40|457.15|454.75|456.97|454.57|457.15|454.75|456.97|454.57|0
1645183250000|2022-02-18 11:20:50|457.06|454.66|457.15|454.75|457.15|454.75|457.06|454.66|0
1645183260000|2022-02-18 11:21:00|456.97|454.57|456.97|454.57|456.97|454.57|456.97|454.57|0
1645183270000|2022-02-18 11:21:10|456.88|454.48|456.97|454.57|456.97|454.57|456.88|454.48|0
1645183280000|2022-02-18 11:21:20|457.06|454.66|457.32|454.92|457.32|454.92|457.06|454.66|0
1645183290000|2022-02-18 11:21:30|457.5|455.1|457.41|455.01|457.5|455.1|457.41|455.01|0
1645183300000|2022-02-18 11:21:40|457.5|455.1|457.14|454.74|457.5|455.1|457.06|454.66|0
1645183310000|2022-02-18 11:21:50|456.97|454.57|457.14|454.74|457.14|454.74|456.97|454.57|0
1645183320000|2022-02-18 11:22:00|457.06|454.66|457.14|454.74|457.32|454.92|457.06|454.66|0
1645183330000|2022-02-18 11:22:10|457.24|454.84|457.32|454.92|457.5|455.1|457.24|454.84|0
1645183340000|2022-02-18 11:22:20|457.5|455.1|457.67|455.27|457.67|455.27|457.5|455.1|0
1645183350000|2022-02-18 11:22:30|457.5|455.1|457.59|455.19|457.59|455.19|457.5|455.1|0
1645183360000|2022-02-18 11:22:40|457.67|455.27|457.85|455.45|457.85|455.45|457.67|455.27|0
1645183370000|2022-02-18 11:22:50|457.67|455.27|457.67|455.27|457.67|455.27|457.67|455.27|0
1645183380000|2022-02-18 11:23:00|457.76|455.36|457.85|455.45|457.85|455.45|457.76|455.36|0
1645183390000|2022-02-18 11:23:10|457.67|455.27|457.67|455.27|457.67|455.27|457.59|455.19|0
1645183410000|2022-02-18 11:23:30|457.59|455.19|457.5|455.1|457.59|455.19|457.5|455.1|0
1645183420000|2022-02-18 11:23:40|457.67|455.27|457.67|455.27|457.67|455.27|457.67|455.27|0
1645183440000|2022-02-18 11:24:00|457.76|455.36|457.85|455.45|457.85|455.45|457.76|455.36|0
1645183450000|2022-02-18 11:24:10|457.94|455.54|458.12|455.72|458.2|455.8|457.94|455.54|0
1645183460000|2022-02-18 11:24:20|458.2|455.8|458.02|455.62|458.2|455.8|458.02|455.62|0
1645183470000|2022-02-18 11:24:30|458.2|455.8|458.29|455.89|458.38|455.98|458.2|455.8|0
1645183480000|2022-02-18 11:24:40|458.2|455.8|458.02|455.62|458.2|455.8|458.02|455.62|0
1645183490000|2022-02-18 11:24:50|457.85|455.45|457.85|455.45|457.85|455.45|457.85|455.45|0
1645183500000|2022-02-18 11:25:00|458.02|455.62|458.02|455.62|458.02|455.62|458.02|455.62|0
1645183510000|2022-02-18 11:25:10|458.2|455.8|458.2|455.8|458.2|455.8|458.2|455.8|0
1645183540000|2022-02-18 11:25:40|458.29|455.89|458.29|455.89|458.29|455.89|458.29|455.89|0
1645183550000|2022-02-18 11:25:50|458.2|455.8|458.2|455.8|458.2|455.8|458.2|455.8|0
1645183570000|2022-02-18 11:26:10|458.02|455.62|458.12|455.72|458.2|455.8|458.02|455.62|0
1645183580000|2022-02-18 11:26:20|458.02|455.62|458.2|455.8|458.2|455.8|458.02|455.62|0
1645183590000|2022-02-18 11:26:30|458.12|455.72|457.85|455.45|458.12|455.72|457.85|455.45|0
1645183600000|2022-02-18 11:26:40|457.94|455.54|457.85|455.45|457.94|455.54|457.85|455.45|0
1645183610000|2022-02-18 11:26:50|458.02|455.62|458.02|455.62|458.02|455.62|458.02|455.62|0
1645183650000|2022-02-18 11:27:30|457.85|455.45|457.85|455.45|457.85|455.45|457.85|455.45|0
1645183670000|2022-02-18 11:27:50|458.2|455.8|458.2|455.8|458.2|455.8|458.2|455.8|0
1645183680000|2022-02-18 11:28:00|458.29|455.89|458.2|455.8|458.29|455.89|458.2|455.8|0
1645183710000|2022-02-18 11:28:30|458.38|455.98|458.38|455.98|458.38|455.98|458.38|455.98|0
1645183720000|2022-02-18 11:28:40|458.2|455.8|458.2|455.8|458.2|455.8|458.2|455.8|0
1645183740000|2022-02-18 11:29:00|458.02|455.62|458.02|455.62|458.02|455.62|458.02|455.62|0
1645183750000|2022-02-18 11:29:10|457.85|455.45|458.02|455.62|458.02|455.62|457.85|455.45|0
1645183760000|2022-02-18 11:29:20|458.2|455.8|458.2|455.8|458.2|455.8|458.2|455.8|0
1645183780000|2022-02-18 11:29:40|458.38|455.98|458.38|455.98|458.38|455.98|458.38|455.98|0
1645183790000|2022-02-18 11:29:50|458.2|455.8|458.2|455.8|458.2|455.8|458.2|455.8|0
1645183800000|2022-02-18 11:30:00|458.38|455.98|458.38|455.98|458.38|455.98|458.38|455.98|0
1645183810000|2022-02-18 11:30:10|458.29|455.89|458.38|455.98|458.38|455.98|458.2|455.8|0
1645183820000|2022-02-18 11:30:20|458.2|455.8|458.38|455.98|458.38|455.98|458.2|455.8|0
1645183830000|2022-02-18 11:30:30|458.2|455.8|458.2|455.8|458.38|455.98|458.2|455.8|0
1645183840000|2022-02-18 11:30:40|458.29|455.89|458.38|455.98|458.38|455.98|458.29|455.89|0
1645183870000|2022-02-18 11:31:10|458.55|456.15|458.55|456.15|458.55|456.15|458.55|456.15|0
1645183880000|2022-02-18 11:31:20|458.9|456.5|458.73|456.33|458.9|456.5|458.73|456.33|0
1645183890000|2022-02-18 11:31:30|458.9|456.5|459.26|456.86|459.26|456.86|458.9|456.5|0
1645183900000|2022-02-18 11:31:40|459.08|456.68|459.08|456.68|459.08|456.68|459.08|456.68|0
1645183910000|2022-02-18 11:31:50|458.9|456.5|458.82|456.42|458.9|456.5|458.82|456.42|0
1645183920000|2022-02-18 11:32:00|458.9|456.5|459|456.6|459.08|456.68|458.9|456.5|0
1645183930000|2022-02-18 11:32:10|458.82|456.42|458.9|456.5|458.9|456.5|458.73|456.33|0
1645183940000|2022-02-18 11:32:20|458.73|456.33|458.29|455.89|458.73|456.33|458.29|455.89|0
1645183950000|2022-02-18 11:32:30|458.2|455.8|458.02|455.62|458.2|455.8|458.02|455.62|0
1645183960000|2022-02-18 11:32:40|458.2|455.8|458.2|455.8|458.2|455.8|458.2|455.8|0
1645183970000|2022-02-18 11:32:50|458.02|455.62|458.02|455.62|458.2|455.8|458.02|455.62|0
1645183980000|2022-02-18 11:33:00|458.2|455.8|457.85|455.45|458.2|455.8|457.85|455.45|0
1645184000000|2022-02-18 11:33:20|457.94|455.54|458.29|455.89|458.37|455.97|457.94|455.54|0
1645184010000|2022-02-18 11:33:30|458.2|455.8|458.37|455.97|458.37|455.97|458.2|455.8|0
1645184020000|2022-02-18 11:33:40|458.55|456.15|458.55|456.15|458.55|456.15|458.55|456.15|0
1645184030000|2022-02-18 11:33:50|458.47|456.07|458.37|455.97|458.47|456.07|458.2|455.8|0
1645184040000|2022-02-18 11:34:00|458.2|455.8|458.37|455.97|458.37|455.97|458.2|455.8|0
1645184050000|2022-02-18 11:34:10|458.55|456.15|458.73|456.33|458.73|456.33|458.55|456.15|0
1645184060000|2022-02-18 11:34:20|459.17|456.77|459.08|456.68|459.26|456.86|459.08|456.68|0
1645184070000|2022-02-18 11:34:30|458.9|456.5|458.9|456.5|459.08|456.68|458.73|456.33|0
1645184080000|2022-02-18 11:34:40|459.08|456.68|458.9|456.5|459.08|456.68|458.9|456.5|0
1645184090000|2022-02-18 11:34:50|458.82|456.42|459.08|456.68|459.08|456.68|458.82|456.42|0
1645184120000|2022-02-18 11:35:20|459.26|456.86|459.08|456.68|459.26|456.86|459.08|456.68|0
1645184130000|2022-02-18 11:35:30|458.9|456.5|459.08|456.68|459.08|456.68|458.9|456.5|0
1645184140000|2022-02-18 11:35:40|458.9|456.5|459.08|456.68|459.08|456.68|458.9|456.5|0
1645184150000|2022-02-18 11:35:50|458.9|456.5|458.9|456.5|458.99|456.59|458.9|456.5|0
1645184160000|2022-02-18 11:36:00|458.73|456.33|459.08|456.68|459.08|456.68|458.73|456.33|0
1645184170000|2022-02-18 11:36:10|458.99|456.59|459.26|456.86|459.26|456.86|458.99|456.59|0
1645184180000|2022-02-18 11:36:20|459.08|456.68|459.08|456.68|459.08|456.68|459.08|456.68|0
1645184200000|2022-02-18 11:36:40|458.82|456.42|458.73|456.33|458.9|456.5|458.73|456.33|0
1645184220000|2022-02-18 11:37:00|458.55|456.15|458.55|456.15|458.55|456.15|458.55|456.15|0
1645184240000|2022-02-18 11:37:20|458.37|455.97|458.55|456.15|458.55|456.15|458.37|455.97|0
1645184250000|2022-02-18 11:37:30|458.37|455.97|458.37|455.97|458.37|455.97|458.37|455.97|0
1645184260000|2022-02-18 11:37:40|458.02|455.62|458.2|455.8|458.2|455.8|458.02|455.62|0
1645184270000|2022-02-18 11:37:50|458.37|455.97|458.55|456.15|458.55|456.15|458.37|455.97|0
1645184280000|2022-02-18 11:38:00|459.08|456.68|459.26|456.86|459.26|456.86|458.9|456.5|0
1645184290000|2022-02-18 11:38:10|459.43|457.03|459.52|457.12|459.61|457.21|459.43|457.03|0
1645184300000|2022-02-18 11:38:20|459.61|457.21|459.43|457.03|459.61|457.21|459.43|457.03|0
1645184310000|2022-02-18 11:38:30|459.35|456.95|459.25|456.85|459.35|456.95|459.08|456.68|0
1645184320000|2022-02-18 11:38:40|458.99|456.59|458.99|456.59|458.99|456.59|458.99|456.59|0
1645184330000|2022-02-18 11:38:50|458.9|456.5|459.08|456.68|459.08|456.68|458.9|456.5|0
1645184340000|2022-02-18 11:39:00|458.9|456.5|458.9|456.5|459.08|456.68|458.9|456.5|0
1645184350000|2022-02-18 11:39:10|458.73|456.33|458.9|456.5|458.9|456.5|458.73|456.33|0
1645184360000|2022-02-18 11:39:20|458.82|456.42|458.9|456.5|458.9|456.5|458.82|456.42|0
1645184370000|2022-02-18 11:39:30|458.73|456.33|458.82|456.42|458.82|456.42|458.73|456.33|0
1645184380000|2022-02-18 11:39:40|458.9|456.5|458.55|456.15|458.9|456.5|458.55|456.15|0
1645184400000|2022-02-18 11:40:00|458.46|456.06|458.55|456.15|458.55|456.15|458.46|456.06|0
1645184410000|2022-02-18 11:40:10|458.37|455.97|458.55|456.15|458.55|456.15|458.37|455.97|0
1645184430000|2022-02-18 11:40:30|458.37|455.97|458.37|455.97|458.55|456.15|458.37|455.97|0
1645184440000|2022-02-18 11:40:40|458.55|456.15|458.55|456.15|458.55|456.15|458.55|456.15|0
1645184450000|2022-02-18 11:40:50|458.72|456.32|458.37|455.97|458.72|456.32|458.37|455.97|0
1645184460000|2022-02-18 11:41:00|458.2|455.8|458.2|455.8|458.2|455.8|458.2|455.8|0
1645184470000|2022-02-18 11:41:10|458.02|455.62|458.11|455.71|458.11|455.71|458.02|455.62|0
1645184480000|2022-02-18 11:41:20|458.37|455.97|458.72|456.32|458.72|456.32|458.37|455.97|0
1645184490000|2022-02-18 11:41:30|459.08|456.68|458.9|456.5|459.08|456.68|458.9|456.5|0
1645184510000|2022-02-18 11:41:50|459.08|456.68|459.08|456.68|459.08|456.68|459.08|456.68|0
1645184520000|2022-02-18 11:42:00|458.99|456.59|459.25|456.85|459.25|456.85|458.99|456.59|0
1645184530000|2022-02-18 11:42:10|459.43|457.03|459.35|456.95|459.43|457.03|459.25|456.85|0
1645184540000|2022-02-18 11:42:20|459.25|456.85|459.43|457.03|459.43|457.03|459.25|456.85|0
1645184550000|2022-02-18 11:42:30|459.35|456.95|459.43|457.03|459.43|457.03|459.35|456.95|0
1645184560000|2022-02-18 11:42:40|459.52|457.12|459.96|457.56|459.96|457.56|459.52|457.12|0
1645184570000|2022-02-18 11:42:50|460.14|457.74|460.14|457.74|460.14|457.74|459.96|457.56|0
1645184580000|2022-02-18 11:43:00|460.05|457.65|459.88|457.48|460.05|457.65|459.88|457.48|0
1645184590000|2022-02-18 11:43:10|459.96|457.56|459.96|457.56|459.96|457.56|459.78|457.38|0
1645184600000|2022-02-18 11:43:20|460.14|457.74|460.31|457.91|460.31|457.91|460.14|457.74|0
1645184610000|2022-02-18 11:43:30|460.67|458.27|460.67|458.27|460.67|458.27|460.67|458.27|0
1645184620000|2022-02-18 11:43:40|460.49|458.09|460.67|458.27|460.67|458.27|460.49|458.09|0
1645184630000|2022-02-18 11:43:50|460.49|458.09|460.67|458.27|460.67|458.27|460.49|458.09|0
1645184640000|2022-02-18 11:44:00|460.84|458.44|460.84|458.44|460.84|458.44|460.84|458.44|0
1645184650000|2022-02-18 11:44:10|460.67|458.27|460.84|458.44|460.84|458.44|460.67|458.27|0
1645184660000|2022-02-18 11:44:20|460.67|458.27|460.84|458.44|460.84|458.44|460.67|458.27|0
1645184670000|2022-02-18 11:44:30|461.02|458.62|461.02|458.62|461.02|458.62|461.02|458.62|0
1645184700000|2022-02-18 11:45:00|461.73|459.33|461.37|458.97|461.73|459.33|461.37|458.97|0
1645184710000|2022-02-18 11:45:10|461.55|459.15|461.55|459.15|461.55|459.15|461.55|459.15|0
1645184720000|2022-02-18 11:45:20|461.37|458.97|461.73|459.33|461.73|459.33|461.37|458.97|0
1645184730000|2022-02-18 11:45:30|461.55|459.15|461.55|459.15|461.55|459.15|461.55|459.15|0
1645184740000|2022-02-18 11:45:40|461.37|458.97|461.37|458.97|461.37|458.97|461.37|458.97|0
1645184750000|2022-02-18 11:45:50|461.2|458.8|460.84|458.44|461.2|458.8|460.84|458.44|0
1645184760000|2022-02-18 11:46:00|460.67|458.27|461.37|458.97|461.37|458.97|460.67|458.27|0
1645184770000|2022-02-18 11:46:10|461.2|458.8|461.2|458.8|461.37|458.97|461.2|458.8|0
1645184780000|2022-02-18 11:46:20|461.37|458.97|461.2|458.8|461.37|458.97|461.2|458.8|0
1645184790000|2022-02-18 11:46:30|461.02|458.62|461.02|458.62|461.2|458.8|461.02|458.62|0
1645184800000|2022-02-18 11:46:40|460.84|458.44|460.84|458.44|461.02|458.62|460.84|458.44|0
1645184810000|2022-02-18 11:46:50|461.02|458.62|461.02|458.62|461.02|458.62|460.84|458.44|0
1645184820000|2022-02-18 11:47:00|460.84|458.44|460.84|458.44|460.84|458.44|460.67|458.27|0
1645184830000|2022-02-18 11:47:10|461.02|458.62|461.55|459.15|461.55|459.15|461.02|458.62|0
1645184840000|2022-02-18 11:47:20|462.08|459.68|462.17|459.77|462.17|459.77|462.08|459.68|0
1645184850000|2022-02-18 11:47:30|462.26|459.86|462.7|460.3|462.7|460.3|462.26|459.86|0
1645184860000|2022-02-18 11:47:40|462.61|460.21|462.79|460.39|462.79|460.39|462.61|460.21|0
1645184870000|2022-02-18 11:47:50|462.61|460.21|462.79|460.39|462.79|460.39|462.61|460.21|0
1645184880000|2022-02-18 11:48:00|462.61|460.21|462.44|460.04|462.61|460.21|462.44|460.04|0
1645184890000|2022-02-18 11:48:10|462.53|460.13|462.44|460.04|462.53|460.13|462.44|460.04|0
1645184900000|2022-02-18 11:48:20|462.61|460.21|462.61|460.21|462.61|460.21|462.61|460.21|0
1645184910000|2022-02-18 11:48:30|462.79|460.39|462.97|460.57|462.97|460.57|462.79|460.39|0
1645184930000|2022-02-18 11:48:50|463.14|460.74|463.32|460.92|463.32|460.92|463.14|460.74|0
1645184940000|2022-02-18 11:49:00|463.14|460.74|462.97|460.57|463.14|460.74|462.97|460.57|0
1645184950000|2022-02-18 11:49:10|463.14|460.74|462.97|460.57|463.14|460.74|462.97|460.57|0
1645184960000|2022-02-18 11:49:20|462.79|460.39|462.79|460.39|462.79|460.39|462.79|460.39|0
1645184970000|2022-02-18 11:49:30|463.14|460.74|462.97|460.57|463.14|460.74|462.97|460.57|0
1645184980000|2022-02-18 11:49:40|463.14|460.74|463.32|460.92|463.32|460.92|463.14|460.74|0
1645184990000|2022-02-18 11:49:50|463.5|461.1|464.03|461.63|464.03|461.63|463.5|461.1|0
1645185000000|2022-02-18 11:50:00|464.39|461.99|464.92|462.52|464.92|462.52|464.39|461.99|0
1645185010000|2022-02-18 11:50:10|465.1|462.7|464.56|462.16|465.1|462.7|464.56|462.16|0
1645185020000|2022-02-18 11:50:20|464.39|461.99|464.21|461.81|464.39|461.99|463.95|461.55|0
1645185030000|2022-02-18 11:50:30|464.3|461.9|464.3|461.9|464.3|461.9|464.21|461.81|0
1645185040000|2022-02-18 11:50:40|464.39|461.99|464.39|461.99|464.56|462.16|464.39|461.99|0
1645185050000|2022-02-18 11:50:50|463.85|461.45|464.03|461.63|464.21|461.81|463.85|461.45|0
1645185060000|2022-02-18 11:51:00|463.85|461.45|463.85|461.45|463.85|461.45|463.85|461.45|0
1645185070000|2022-02-18 11:51:10|463.68|461.28|463.68|461.28|463.68|461.28|463.68|461.28|0
1645185080000|2022-02-18 11:51:20|463.59|461.19|463.68|461.28|463.68|461.28|463.59|461.19|0
1645185090000|2022-02-18 11:51:30|463.5|461.1|463.5|461.1|463.68|461.28|463.5|461.1|0
1645185100000|2022-02-18 11:51:40|463.59|461.19|463.85|461.45|463.85|461.45|463.5|461.1|0
1645185110000|2022-02-18 11:51:50|463.68|461.28|463.85|461.45|463.85|461.45|463.68|461.28|0
1645185120000|2022-02-18 11:52:00|463.68|461.28|463.77|461.37|463.85|461.45|463.68|461.28|0
1645185130000|2022-02-18 11:52:10|463.68|461.28|463.5|461.1|463.68|461.28|463.5|461.1|0
1645185140000|2022-02-18 11:52:20|463.32|460.92|463.32|460.92|463.32|460.92|463.32|460.92|0
1645185150000|2022-02-18 11:52:30|463.14|460.74|462.79|460.39|463.14|460.74|462.79|460.39|0
1645185160000|2022-02-18 11:52:40|462.88|460.48|462.79|460.39|462.88|460.48|462.79|460.39|0
1645185170000|2022-02-18 11:52:50|462.97|460.57|462.97|460.57|462.97|460.57|462.97|460.57|0
1645185180000|2022-02-18 11:53:00|462.79|460.39|463.06|460.66|463.14|460.74|462.79|460.39|0
1645185190000|2022-02-18 11:53:10|462.97|460.57|462.97|460.57|463.14|460.74|462.97|460.57|0
1645185200000|2022-02-18 11:53:20|463.14|460.74|462.97|460.57|463.14|460.74|462.97|460.57|0
1645185210000|2022-02-18 11:53:30|463.06|460.66|463.06|460.66|463.06|460.66|463.06|460.66|0
1645185220000|2022-02-18 11:53:40|463.14|460.74|462.97|460.57|463.14|460.74|462.97|460.57|0
1645185230000|2022-02-18 11:53:50|462.88|460.48|462.79|460.39|462.88|460.48|462.61|460.21|0
1645185240000|2022-02-18 11:54:00|462.97|460.57|462.97|460.57|462.97|460.57|462.97|460.57|0
1645185250000|2022-02-18 11:54:10|463.06|460.66|462.96|460.56|463.14|460.74|462.96|460.56|0
1645185260000|2022-02-18 11:54:20|462.79|460.39|462.88|460.48|462.88|460.48|462.79|460.39|0
1645185270000|2022-02-18 11:54:30|463.06|460.66|462.96|460.56|463.14|460.74|462.96|460.56|0
1645185280000|2022-02-18 11:54:40|463.14|460.74|463.06|460.66|463.14|460.74|463.06|460.66|0
1645185290000|2022-02-18 11:54:50|463.14|460.74|463.5|461.1|463.5|461.1|463.14|460.74|0
1645185300000|2022-02-18 11:55:00|463.67|461.27|463.5|461.1|463.67|461.27|463.5|461.1|0
1645185310000|2022-02-18 11:55:10|463.32|460.92|463.5|461.1|463.5|461.1|463.32|460.92|0
1645185320000|2022-02-18 11:55:20|463.59|461.19|463.67|461.27|463.67|461.27|463.59|461.19|0
1645185330000|2022-02-18 11:55:30|463.77|461.37|463.67|461.27|463.85|461.45|463.67|461.27|0
1645185360000|2022-02-18 11:56:00|463.85|461.45|463.5|461.1|463.85|461.45|463.5|461.1|0
1645185370000|2022-02-18 11:56:10|463.67|461.27|463.5|461.1|463.67|461.27|463.5|461.1|0
1645185390000|2022-02-18 11:56:30|463.32|460.92|463.5|461.1|463.5|461.1|463.32|460.92|0
1645185400000|2022-02-18 11:56:40|463.32|460.92|463.06|460.66|463.32|460.92|463.06|460.66|0
1645185410000|2022-02-18 11:56:50|463.14|460.74|463.14|460.74|463.14|460.74|462.96|460.56|0
1645185420000|2022-02-18 11:57:00|463.06|460.66|463.06|460.66|463.06|460.66|462.96|460.56|0
1645185430000|2022-02-18 11:57:10|463.23|460.83|463.14|460.74|463.23|460.83|463.14|460.74|0
1645185440000|2022-02-18 11:57:20|463.85|461.45|464.38|461.98|464.38|461.98|463.85|461.45|0
1645185450000|2022-02-18 11:57:30|464.74|462.34|464.38|461.98|464.92|462.52|464.38|461.98|0
1645185460000|2022-02-18 11:57:40|464.21|461.81|463.85|461.45|464.21|461.81|463.85|461.45|0
1645185470000|2022-02-18 11:57:50|463.67|461.27|463.32|460.92|463.67|461.27|463.32|460.92|0
1645185480000|2022-02-18 11:58:00|463.5|461.1|463.23|460.83|463.5|461.1|463.23|460.83|0
1645185490000|2022-02-18 11:58:10|463.32|460.92|462.96|460.56|463.32|460.92|462.96|460.56|0
1645185500000|2022-02-18 11:58:20|462.79|460.39|462.52|460.12|462.79|460.39|462.43|460.03|0
1645185510000|2022-02-18 11:58:30|462.61|460.21|462.08|459.68|462.61|460.21|462.08|459.68|0
1645185520000|2022-02-18 11:58:40|461.9|459.5|461.9|459.5|461.9|459.5|461.9|459.5|0
1645185530000|2022-02-18 11:58:50|462.08|459.68|462.25|459.85|462.25|459.85|462.08|459.68|0
1645185540000|2022-02-18 11:59:00|462.17|459.77|462.25|459.85|462.25|459.85|462.17|459.77|0
1645185550000|2022-02-18 11:59:10|462.08|459.68|462.08|459.68|462.17|459.77|462.08|459.68|0
1645185570000|2022-02-18 11:59:30|462.17|459.77|462.08|459.68|462.17|459.77|462.08|459.68|0
1645185580000|2022-02-18 11:59:40|461.99|459.59|461.9|459.5|461.99|459.59|461.9|459.5|0
1645185590000|2022-02-18 11:59:50|461.82|459.42|461.72|459.32|461.82|459.42|461.72|459.32|0
1645185600000|2022-02-18 12:00:00|461.55|459.15|461.55|459.15|461.72|459.32|461.55|459.15|0
1645185610000|2022-02-18 12:00:10|461.72|459.32|461.9|459.5|462.08|459.68|461.72|459.32|0
1645185620000|2022-02-18 12:00:20|461.81|459.41|461.72|459.32|461.81|459.41|461.72|459.32|0
1645185640000|2022-02-18 12:00:40|461.9|459.5|461.9|459.5|461.9|459.5|461.9|459.5|0
1645185650000|2022-02-18 12:00:50|461.81|459.41|461.9|459.5|461.9|459.5|461.72|459.32|0
1645185660000|2022-02-18 12:01:00|461.99|459.59|462.08|459.68|462.08|459.68|461.9|459.5|0
1645185670000|2022-02-18 12:01:10|462.25|459.85|462.25|459.85|462.25|459.85|462.08|459.68|0
1645185680000|2022-02-18 12:01:20|462.17|459.77|462.08|459.68|462.17|459.77|462.08|459.68|0
1645185690000|2022-02-18 12:01:30|462.17|459.77|462.17|459.77|462.17|459.77|462.17|459.77|0
1645185700000|2022-02-18 12:01:40|462.08|459.68|462.08|459.68|462.08|459.68|462.08|459.68|0
1645185710000|2022-02-18 12:01:50|462.25|459.85|462.25|459.85|462.25|459.85|462.25|459.85|0
1645185720000|2022-02-18 12:02:00|462.17|459.77|462.25|459.85|462.25|459.85|462.08|459.68|0
1645185730000|2022-02-18 12:02:10|462.35|459.95|462.43|460.03|462.43|460.03|462.35|459.95|0
1645185740000|2022-02-18 12:02:20|462.61|460.21|462.79|460.39|462.79|460.39|462.61|460.21|0
1645185750000|2022-02-18 12:02:30|462.61|460.21|462.61|460.21|462.61|460.21|462.61|460.21|0
1645185760000|2022-02-18 12:02:40|462.78|460.38|462.43|460.03|462.78|460.38|462.43|460.03|0
1645185770000|2022-02-18 12:02:50|462.25|459.85|462.43|460.03|462.43|460.03|462.25|459.85|0
1645185780000|2022-02-18 12:03:00|462.25|459.85|462.25|459.85|462.43|460.03|462.25|459.85|0
1645185790000|2022-02-18 12:03:10|461.99|459.59|461.9|459.5|461.99|459.59|461.9|459.5|0
1645185800000|2022-02-18 12:03:20|462.08|459.68|462.08|459.68|462.08|459.68|462.08|459.68|0
1645185810000|2022-02-18 12:03:30|461.9|459.5|461.9|459.5|461.9|459.5|461.9|459.5|0
1645185820000|2022-02-18 12:03:40|461.54|459.14|461.54|459.14|461.54|459.14|461.54|459.14|0
1645185830000|2022-02-18 12:03:50|461.37|458.97|461.37|458.97|461.37|458.97|461.37|458.97|0
1645185840000|2022-02-18 12:04:00|461.19|458.79|461.01|458.61|461.19|458.79|461.01|458.61|0
1645185850000|2022-02-18 12:04:10|460.84|458.44|460.84|458.44|460.84|458.44|460.84|458.44|0
1645185860000|2022-02-18 12:04:20|460.66|458.26|460.66|458.26|460.84|458.44|460.66|458.26|0
1645185880000|2022-02-18 12:04:40|460.57|458.17|460.48|458.08|460.57|458.17|460.31|457.91|0
1645185890000|2022-02-18 12:04:50|460.4|458|460.31|457.91|460.48|458.08|460.13|457.73|0
1645185900000|2022-02-18 12:05:00|460.13|457.73|459.95|457.55|460.13|457.73|459.78|457.38|0
1645185910000|2022-02-18 12:05:10|460.13|457.73|460.48|458.08|460.48|458.08|460.13|457.73|0
1645185920000|2022-02-18 12:05:20|460.31|457.91|460.13|457.73|460.31|457.91|460.13|457.73|0
1645185930000|2022-02-18 12:05:30|459.95|457.55|459.95|457.55|459.95|457.55|459.95|457.55|0
1645185940000|2022-02-18 12:05:40|459.6|457.2|459.16|456.76|459.6|457.2|459.07|456.67|0
1645185950000|2022-02-18 12:05:50|459.07|456.67|458.36|455.96|459.07|456.67|458.36|455.96|0
1645185960000|2022-02-18 12:06:00|458.19|455.79|459.07|456.67|459.07|456.67|458.01|455.61|0
1645185970000|2022-02-18 12:06:10|459.42|457.02|459.78|457.38|459.78|457.38|459.42|457.02|0
1645185980000|2022-02-18 12:06:20|459.95|457.55|459.78|457.38|459.95|457.55|459.78|457.38|0
1645185990000|2022-02-18 12:06:30|459.42|457.02|459.42|457.02|459.78|457.38|459.42|457.02|0
1645186000000|2022-02-18 12:06:40|459.25|456.85|459.25|456.85|459.25|456.85|459.07|456.67|0
1645186010000|2022-02-18 12:06:50|459.42|457.02|459.78|457.38|459.78|457.38|459.42|457.02|0
1645186020000|2022-02-18 12:07:00|459.95|457.55|459.95|457.55|459.95|457.55|459.78|457.38|0
1645186030000|2022-02-18 12:07:10|460.31|457.91|460.31|457.91|460.31|457.91|460.13|457.73|0
1645186040000|2022-02-18 12:07:20|460.13|457.73|459.87|457.47|460.13|457.73|459.87|457.47|0
1645186050000|2022-02-18 12:07:30|459.51|457.11|459.95|457.55|459.95|457.55|459.51|457.11|0
1645186060000|2022-02-18 12:07:40|460.04|457.64|459.95|457.55|460.13|457.73|459.95|457.55|0
1645186070000|2022-02-18 12:07:50|460.04|457.64|459.69|457.29|460.04|457.64|459.69|457.29|0
1645186080000|2022-02-18 12:08:00|459.6|457.2|459.78|457.38|459.78|457.38|459.42|457.02|0
1645186090000|2022-02-18 12:08:10|459.42|457.02|459.42|457.02|459.42|457.02|459.25|456.85|0
1645186100000|2022-02-18 12:08:20|459.25|456.85|459.25|456.85|459.25|456.85|459.25|456.85|0
1645186110000|2022-02-18 12:08:30|459.07|456.67|459.07|456.67|459.07|456.67|459.07|456.67|0
1645186120000|2022-02-18 12:08:40|459.25|456.85|459.42|457.02|459.42|457.02|459.25|456.85|0
1645186130000|2022-02-18 12:08:50|459.34|456.94|459.34|456.94|459.34|456.94|459.34|456.94|0
1645186140000|2022-02-18 12:09:00|459.25|456.85|459.25|456.85|459.34|456.94|459.25|456.85|0
1645186150000|2022-02-18 12:09:10|459.34|456.94|459.24|456.84|459.34|456.94|459.24|456.84|0
1645186160000|2022-02-18 12:09:20|459.07|456.67|459.07|456.67|459.07|456.67|459.07|456.67|0
1645186170000|2022-02-18 12:09:30|458.89|456.49|459.07|456.67|459.24|456.84|458.89|456.49|0
1645186180000|2022-02-18 12:09:40|458.89|456.49|459.07|456.67|459.07|456.67|458.89|456.49|0
1645186190000|2022-02-18 12:09:50|459.24|456.84|459.24|456.84|459.24|456.84|459.24|456.84|0
1645186200000|2022-02-18 12:10:00|459.42|457.02|459.24|456.84|459.42|457.02|459.24|456.84|0
1645186210000|2022-02-18 12:10:10|459.42|457.02|459.42|457.02|459.42|457.02|459.24|456.84|0
1645186220000|2022-02-18 12:10:20|459.24|456.84|459.34|456.94|459.34|456.94|459.24|456.84|0
1645186230000|2022-02-18 12:10:30|459.24|456.84|459.24|456.84|459.42|457.02|459.24|456.84|0
1645186260000|2022-02-18 12:11:00|458.98|456.58|459.07|456.67|459.07|456.67|458.98|456.58|0
1645186270000|2022-02-18 12:11:10|458.89|456.49|459.07|456.67|459.07|456.67|458.89|456.49|0
1645186280000|2022-02-18 12:11:20|459.16|456.76|459.16|456.76|459.16|456.76|459.16|456.76|0
1645186290000|2022-02-18 12:11:30|459.24|456.84|459.24|456.84|459.24|456.84|459.07|456.67|0
1645186310000|2022-02-18 12:11:50|459.42|457.02|459.42|457.02|459.42|457.02|459.24|456.84|0
1645186320000|2022-02-18 12:12:00|459.24|456.84|459.24|456.84|459.24|456.84|459.24|456.84|0
1645186340000|2022-02-18 12:12:20|459.42|457.02|459.42|457.02|459.42|457.02|459.42|457.02|0
1645186350000|2022-02-18 12:12:30|459.24|456.84|459.24|456.84|459.42|457.02|459.24|456.84|0
1645186360000|2022-02-18 12:12:40|459.42|457.02|459.42|457.02|459.42|457.02|459.42|457.02|0
1645186370000|2022-02-18 12:12:50|459.6|457.2|459.6|457.2|459.6|457.2|459.42|457.02|0
1645186380000|2022-02-18 12:13:00|459.42|457.02|459.24|456.84|459.42|457.02|459.24|456.84|0
1645186390000|2022-02-18 12:13:10|459.6|457.2|459.6|457.2|459.6|457.2|459.6|457.2|0
1645186400000|2022-02-18 12:13:20|459.42|457.02|459.24|456.84|459.42|457.02|459.24|456.84|0
1645186410000|2022-02-18 12:13:30|459.07|456.67|458.89|456.49|459.07|456.67|458.89|456.49|0
1645186420000|2022-02-18 12:13:40|458.98|456.58|458.89|456.49|458.98|456.58|458.89|456.49|0
1645186430000|2022-02-18 12:13:50|459.07|456.67|459.07|456.67|459.07|456.67|459.07|456.67|0
1645186440000|2022-02-18 12:14:00|459.24|456.84|459.24|456.84|459.24|456.84|459.24|456.84|0
1645186450000|2022-02-18 12:14:10|458.89|456.49|458.71|456.31|458.89|456.49|458.71|456.31|0
1645186480000|2022-02-18 12:14:40|458.89|456.49|458.89|456.49|458.89|456.49|458.89|456.49|0
1645186490000|2022-02-18 12:14:50|459.07|456.67|459.24|456.84|459.24|456.84|459.07|456.67|0
1645186500000|2022-02-18 12:15:00|459.07|456.67|459.07|456.67|459.07|456.67|459.07|456.67|0
1645186510000|2022-02-18 12:15:10|458.89|456.49|459.42|457.02|459.42|457.02|458.89|456.49|0
1645186530000|2022-02-18 12:15:30|459.24|456.84|459.24|456.84|459.24|456.84|459.07|456.67|0
1645186540000|2022-02-18 12:15:40|459.42|457.02|459.42|457.02|459.42|457.02|459.42|457.02|0
1645186550000|2022-02-18 12:15:50|459.51|457.11|459.33|456.93|459.51|457.11|459.33|456.93|0
1645186560000|2022-02-18 12:16:00|459.42|457.02|459.77|457.37|459.77|457.37|459.42|457.02|0
1645186570000|2022-02-18 12:16:10|459.6|457.2|459.69|457.29|459.69|457.29|459.6|457.2|0
1645186580000|2022-02-18 12:16:20|459.77|457.37|459.77|457.37|459.77|457.37|459.77|457.37|0
1645186600000|2022-02-18 12:16:40|459.6|457.2|459.6|457.2|459.6|457.2|459.6|457.2|0
1645186610000|2022-02-18 12:16:50|459.42|457.02|459.6|457.2|459.6|457.2|459.42|457.02|0
1645186620000|2022-02-18 12:17:00|459.77|457.37|459.77|457.37|459.77|457.37|459.77|457.37|0
1645186630000|2022-02-18 12:17:10|459.6|457.2|459.6|457.2|459.6|457.2|459.6|457.2|0
1645186640000|2022-02-18 12:17:20|459.77|457.37|459.6|457.2|459.77|457.37|459.6|457.2|0
1645186650000|2022-02-18 12:17:30|459.42|457.02|459.24|456.84|459.6|457.2|459.24|456.84|0
1645186660000|2022-02-18 12:17:40|459.42|457.02|459.6|457.2|459.6|457.2|459.42|457.02|0
1645186670000|2022-02-18 12:17:50|459.69|457.29|459.69|457.29|459.69|457.29|459.69|457.29|0
1645186680000|2022-02-18 12:18:00|459.77|457.37|459.69|457.29|459.77|457.37|459.6|457.2|0
1645186690000|2022-02-18 12:18:10|459.6|457.2|459.77|457.37|459.77|457.37|459.42|457.02|0
1645186700000|2022-02-18 12:18:20|459.6|457.2|459.42|457.02|459.6|457.2|459.42|457.02|0
1645186710000|2022-02-18 12:18:30|459.51|457.11|459.51|457.11|459.6|457.2|459.51|457.11|0
1645186720000|2022-02-18 12:18:40|459.6|457.2|459.69|457.29|459.69|457.29|459.6|457.2|0
1645186730000|2022-02-18 12:18:50|459.6|457.2|459.59|457.19|459.6|457.2|459.59|457.19|0
1645186740000|2022-02-18 12:19:00|459.51|457.11|459.42|457.02|459.51|457.11|459.42|457.02|0
1645186750000|2022-02-18 12:19:10|459.33|456.93|459.42|457.02|459.42|457.02|459.33|456.93|0
1645186770000|2022-02-18 12:19:30|459.59|457.19|459.59|457.19|459.59|457.19|459.42|457.02|0
1645186780000|2022-02-18 12:19:40|459.42|457.02|459.24|456.84|459.42|457.02|459.24|456.84|0
1645186790000|2022-02-18 12:19:50|459.07|456.67|458.89|456.49|459.24|456.84|458.89|456.49|0
1645186800000|2022-02-18 12:20:00|459.07|456.67|459.06|456.66|459.07|456.67|459.06|456.66|0
1645186820000|2022-02-18 12:20:20|459.24|456.84|459.24|456.84|459.24|456.84|459.24|456.84|0
1645186840000|2022-02-18 12:20:40|459.42|457.02|459.59|457.19|459.59|457.19|459.42|457.02|0
1645186880000|2022-02-18 12:21:20|459.42|457.02|459.77|457.37|459.77|457.37|459.42|457.02|0
1645186890000|2022-02-18 12:21:30|459.95|457.55|459.95|457.55|459.95|457.55|459.95|457.55|0
1645186900000|2022-02-18 12:21:40|460.12|457.72|460.3|457.9|460.3|457.9|460.04|457.64|0
1645186910000|2022-02-18 12:21:50|460.48|458.08|460.3|457.9|460.48|458.08|460.3|457.9|0
1645186920000|2022-02-18 12:22:00|459.95|457.55|459.42|457.02|459.95|457.55|459.42|457.02|0
1645186930000|2022-02-18 12:22:10|459.59|457.19|459.77|457.37|459.77|457.37|459.59|457.19|0
1645186940000|2022-02-18 12:22:20|460.12|457.72|460.12|457.72|460.12|457.72|459.95|457.55|0
1645186950000|2022-02-18 12:22:30|460.04|457.64|460.3|457.9|460.3|457.9|459.95|457.55|0
1645186960000|2022-02-18 12:22:40|460.12|457.72|460.12|457.72|460.12|457.72|460.04|457.64|0
1645186970000|2022-02-18 12:22:50|460.04|457.64|459.86|457.46|460.04|457.64|459.77|457.37|0
1645186980000|2022-02-18 12:23:00|459.77|457.37|459.77|457.37|459.77|457.37|459.77|457.37|0
1645186990000|2022-02-18 12:23:10|459.59|457.19|459.77|457.37|459.77|457.37|459.59|457.19|0
1645187000000|2022-02-18 12:23:20|459.86|457.46|459.77|457.37|459.86|457.46|459.77|457.37|0
1645187010000|2022-02-18 12:23:30|459.95|457.55|459.77|457.37|459.95|457.55|459.77|457.37|0
1645187020000|2022-02-18 12:23:40|459.69|457.29|459.59|457.19|459.69|457.29|459.59|457.19|0
1645187040000|2022-02-18 12:24:00|459.24|456.84|459.06|456.66|459.24|456.84|459.06|456.66|0
1645187050000|2022-02-18 12:24:10|458.89|456.49|458.8|456.4|458.89|456.49|458.8|456.4|0
1645187060000|2022-02-18 12:24:20|458.71|456.31|458.53|456.13|458.71|456.31|458.53|456.13|0
1645187090000|2022-02-18 12:24:50|458.36|455.96|458.71|456.31|458.71|456.31|458.36|455.96|0
1645187100000|2022-02-18 12:25:00|458.53|456.13|458.63|456.23|458.71|456.31|458.53|456.13|0
1645187110000|2022-02-18 12:25:10|458.71|456.31|458.53|456.13|458.71|456.31|458.53|456.13|0
1645187120000|2022-02-18 12:25:20|458.36|455.96|458.36|455.96|458.36|455.96|458.36|455.96|0
1645187130000|2022-02-18 12:25:30|458.53|456.13|458.71|456.31|458.71|456.31|458.53|456.13|0
1645187140000|2022-02-18 12:25:40|458.63|456.23|458.53|456.13|458.71|456.31|458.45|456.05|0
1645187150000|2022-02-18 12:25:50|458.63|456.23|458.53|456.13|458.63|456.23|458.53|456.13|0
1645187160000|2022-02-18 12:26:00|458.71|456.31|458.53|456.13|458.71|456.31|458.53|456.13|0
1645187170000|2022-02-18 12:26:10|458.63|456.23|458.71|456.31|458.71|456.31|458.63|456.23|0
1645187180000|2022-02-18 12:26:20|458.63|456.23|458.71|456.31|458.71|456.31|458.63|456.23|0
1645187200000|2022-02-18 12:26:40|458.89|456.49|458.89|456.49|458.89|456.49|458.89|456.49|0
1645187220000|2022-02-18 12:27:00|458.8|456.4|458.71|456.31|458.8|456.4|458.71|456.31|0
1645187230000|2022-02-18 12:27:10|458.89|456.49|458.89|456.49|458.89|456.49|458.89|456.49|0
1645187240000|2022-02-18 12:27:20|459.24|456.84|459.24|456.84|459.42|457.02|459.24|456.84|0
1645187250000|2022-02-18 12:27:30|459.42|457.02|459.42|457.02|459.42|457.02|459.42|457.02|0
1645187260000|2022-02-18 12:27:40|459.24|456.84|458.89|456.49|459.24|456.84|458.89|456.49|0
1645187270000|2022-02-18 12:27:50|459.06|456.66|459.06|456.66|459.06|456.66|459.06|456.66|0
1645187280000|2022-02-18 12:28:00|458.89|456.49|459.42|457.02|459.42|457.02|458.89|456.49|0
1645187290000|2022-02-18 12:28:10|459.33|456.93|459.42|457.02|459.42|457.02|459.33|456.93|0
1645187300000|2022-02-18 12:28:20|459.59|457.19|459.77|457.37|459.77|457.37|459.59|457.19|0
1645187310000|2022-02-18 12:28:30|459.59|457.19|459.42|457.02|459.68|457.28|459.42|457.02|0
1645187320000|2022-02-18 12:28:40|459.59|457.19|459.51|457.11|459.59|457.19|459.51|457.11|0
1645187330000|2022-02-18 12:28:50|459.59|457.19|459.51|457.11|459.59|457.19|459.42|457.02|0
1645187340000|2022-02-18 12:29:00|459.59|457.19|459.42|457.02|459.68|457.28|459.42|457.02|0
1645187350000|2022-02-18 12:29:10|459.51|457.11|459.15|456.75|459.51|457.11|459.06|456.66|0
1645187360000|2022-02-18 12:29:20|459.06|456.66|459.59|457.19|459.59|457.19|459.06|456.66|0
1645187380000|2022-02-18 12:29:40|459.41|457.01|459.41|457.01|459.41|457.01|459.41|457.01|0
1645187390000|2022-02-18 12:29:50|459.77|457.37|459.77|457.37|459.77|457.37|459.77|457.37|0
1645187400000|2022-02-18 12:30:00|459.59|457.19|459.59|457.19|459.59|457.19|459.41|457.01|0
1645187410000|2022-02-18 12:30:10|459.41|457.01|459.59|457.19|459.59|457.19|459.41|457.01|0
1645187430000|2022-02-18 12:30:30|459.68|457.28|459.59|457.19|459.68|457.28|459.59|457.19|0
1645187440000|2022-02-18 12:30:40|459.41|457.01|459.41|457.01|459.41|457.01|459.41|457.01|0
1645187460000|2022-02-18 12:31:00|459.59|457.19|459.59|457.19|459.59|457.19|459.41|457.01|0
1645187470000|2022-02-18 12:31:10|459.41|457.01|459.41|457.01|459.41|457.01|459.41|457.01|0
1645187480000|2022-02-18 12:31:20|459.59|457.19|459.41|457.01|459.59|457.19|459.41|457.01|0
1645187490000|2022-02-18 12:31:30|459.59|457.19|459.59|457.19|459.59|457.19|459.59|457.19|0
1645187500000|2022-02-18 12:31:40|459.77|457.37|459.77|457.37|459.77|457.37|459.77|457.37|0
1645187510000|2022-02-18 12:31:50|459.59|457.19|459.41|457.01|459.59|457.19|459.41|457.01|0
1645187520000|2022-02-18 12:32:00|459.24|456.84|459.24|456.84|459.24|456.84|459.24|456.84|0
1645187530000|2022-02-18 12:32:10|459.06|456.66|458.88|456.48|459.06|456.66|458.88|456.48|0
1645187540000|2022-02-18 12:32:20|458.8|456.4|458.71|456.31|458.88|456.48|458.71|456.31|0
1645187550000|2022-02-18 12:32:30|458.88|456.48|459.06|456.66|459.06|456.66|458.88|456.48|0
1645187560000|2022-02-18 12:32:40|459.24|456.84|459.15|456.75|459.24|456.84|459.06|456.66|0
1645187570000|2022-02-18 12:32:50|459.06|456.66|459.41|457.01|459.41|457.01|459.06|456.66|0
1645187580000|2022-02-18 12:33:00|459.24|456.84|459.24|456.84|459.24|456.84|459.06|456.66|0
1645187590000|2022-02-18 12:33:10|459.06|456.66|459.15|456.75|459.24|456.84|459.06|456.66|0
1645187600000|2022-02-18 12:33:20|459.06|456.66|459.24|456.84|459.24|456.84|459.06|456.66|0
1645187610000|2022-02-18 12:33:30|459.41|457.01|459.41|457.01|459.41|457.01|459.41|457.01|0
1645187620000|2022-02-18 12:33:40|459.51|457.11|459.24|456.84|459.51|457.11|459.24|456.84|0
1645187630000|2022-02-18 12:33:50|459.15|456.75|459.15|456.75|459.15|456.75|459.15|456.75|0
1645187640000|2022-02-18 12:34:00|459.06|456.66|458.71|456.31|459.06|456.66|458.71|456.31|0
1645187650000|2022-02-18 12:34:10|458.88|456.48|459.06|456.66|459.06|456.66|458.88|456.48|0
1645187660000|2022-02-18 12:34:20|459.15|456.75|458.88|456.48|459.15|456.75|458.88|456.48|0
1645187670000|2022-02-18 12:34:30|459.06|456.66|459.06|456.66|459.06|456.66|458.88|456.48|0
1645187680000|2022-02-18 12:34:40|458.98|456.58|458.71|456.31|458.98|456.58|458.71|456.31|0
1645187690000|2022-02-18 12:34:50|458.53|456.13|458.53|456.13|458.53|456.13|458.53|456.13|0
1645187700000|2022-02-18 12:35:00|458.35|455.95|458.35|455.95|458.53|456.13|458.35|455.95|0
1645187710000|2022-02-18 12:35:10|458.53|456.13|458.35|455.95|458.53|456.13|458.35|455.95|0
1645187720000|2022-02-18 12:35:20|458.18|455.78|458.18|455.78|458.18|455.78|458.18|455.78|0
1645187740000|2022-02-18 12:35:40|458.35|455.95|458|455.6|458.35|455.95|457.92|455.52|0
1645187750000|2022-02-18 12:35:50|457.83|455.43|458|455.6|458|455.6|457.83|455.43|0
1645187760000|2022-02-18 12:36:00|458.09|455.69|458|455.6|458.18|455.78|458|455.6|0
1645187770000|2022-02-18 12:36:10|458.18|455.78|458.18|455.78|458.18|455.78|458.18|455.78|0
1645187790000|2022-02-18 12:36:30|458|455.6|458.09|455.69|458.09|455.69|458|455.6|0
1645187800000|2022-02-18 12:36:40|458.18|455.78|457.92|455.52|458.18|455.78|457.92|455.52|0
1645187810000|2022-02-18 12:36:50|457.83|455.43|458.18|455.78|458.18|455.78|457.83|455.43|0
1645187820000|2022-02-18 12:37:00|458|455.6|458.18|455.78|458.18|455.78|458|455.6|0
1645187840000|2022-02-18 12:37:20|458|455.6|458.18|455.78|458.18|455.78|458|455.6|0
1645187850000|2022-02-18 12:37:30|458.35|455.95|458.35|455.95|458.35|455.95|458.35|455.95|0
1645187870000|2022-02-18 12:37:50|458.18|455.78|458.18|455.78|458.18|455.78|458.18|455.78|0
1645187880000|2022-02-18 12:38:00|458|455.6|458|455.6|458|455.6|458|455.6|0
1645187890000|2022-02-18 12:38:10|458.18|455.78|458.18|455.78|458.18|455.78|458.18|455.78|0
1645187900000|2022-02-18 12:38:20|458.35|455.95|458.35|455.95|458.35|455.95|458.18|455.78|0
1645187910000|2022-02-18 12:38:30|458.53|456.13|458.53|456.13|458.53|456.13|458.53|456.13|0
1645187920000|2022-02-18 12:38:40|458.71|456.31|458.71|456.31|458.71|456.31|458.71|456.31|0
1645187930000|2022-02-18 12:38:50|458.53|456.13|458.53|456.13|458.53|456.13|458.53|456.13|0
1645187940000|2022-02-18 12:39:00|458.71|456.31|458.53|456.13|458.71|456.31|458.35|455.95|0
1645187950000|2022-02-18 12:39:10|458.35|455.95|458.35|455.95|458.44|456.04|458.35|455.95|0
1645187960000|2022-02-18 12:39:20|458.18|455.78|458.18|455.78|458.18|455.78|458.18|455.78|0
1645187980000|2022-02-18 12:39:40|458.27|455.87|458.44|456.04|458.53|456.13|458.27|455.87|0
1645187990000|2022-02-18 12:39:50|458.53|456.13|458.71|456.31|458.71|456.31|458.53|456.13|0
1645188000000|2022-02-18 12:40:00|458.88|456.48|458.53|456.13|458.88|456.48|458.53|456.13|0
1645188010000|2022-02-18 12:40:10|458.44|456.04|458.53|456.13|458.53|456.13|458.44|456.04|0
1645188020000|2022-02-18 12:40:20|458.35|455.95|458.35|455.95|458.35|455.95|458.35|455.95|0
1645188030000|2022-02-18 12:40:30|458.18|455.78|458.18|455.78|458.18|455.78|458.18|455.78|0
1645188040000|2022-02-18 12:40:40|458.09|455.69|458|455.6|458.18|455.78|458|455.6|0
1645188050000|2022-02-18 12:40:50|458.18|455.78|458.18|455.78|458.18|455.78|458.18|455.78|0
1645188060000|2022-02-18 12:41:00|458|455.6|458.09|455.69|458.18|455.78|458|455.6|0
1645188070000|2022-02-18 12:41:10|458|455.6|458.18|455.78|458.18|455.78|458|455.6|0
1645188100000|2022-02-18 12:41:40|458|455.6|458|455.6|458|455.6|458|455.6|0
1645188110000|2022-02-18 12:41:50|458.18|455.78|458|455.6|458.18|455.78|458|455.6|0
1645188150000|2022-02-18 12:42:30|458.18|455.78|458.18|455.78|458.18|455.78|458.18|455.78|0
1645188160000|2022-02-18 12:42:40|458.35|455.95|458.35|455.95|458.35|455.95|458.35|455.95|0
1645188180000|2022-02-18 12:43:00|458.53|456.13|458.35|455.95|458.53|456.13|458.35|455.95|0
1645188190000|2022-02-18 12:43:10|458.27|455.87|458.18|455.78|458.35|455.95|458.18|455.78|0
1645188200000|2022-02-18 12:43:20|458.35|455.95|458.35|455.95|458.35|455.95|458.35|455.95|0
1645188220000|2022-02-18 12:43:40|458.18|455.78|458.18|455.78|458.35|455.95|458.18|455.78|0
1645188230000|2022-02-18 12:43:50|458.09|455.69|458.18|455.78|458.18|455.78|458.09|455.69|0
1645188240000|2022-02-18 12:44:00|458|455.6|458|455.6|458|455.6|458|455.6|0
1645188260000|2022-02-18 12:44:20|457.82|455.42|457.82|455.42|457.82|455.42|457.82|455.42|0
1645188270000|2022-02-18 12:44:30|458|455.6|457.82|455.42|458|455.6|457.82|455.42|0
1645188280000|2022-02-18 12:44:40|458|455.6|457.91|455.51|458|455.6|457.91|455.51|0
1645188290000|2022-02-18 12:44:50|458|455.6|458|455.6|458|455.6|458|455.6|0
1645188300000|2022-02-18 12:45:00|457.82|455.42|457.65|455.25|457.82|455.42|457.65|455.25|0
1645188310000|2022-02-18 12:45:10|457.47|455.07|457.74|455.34|457.74|455.34|457.47|455.07|0
1645188320000|2022-02-18 12:45:20|457.82|455.42|457.65|455.25|457.82|455.42|457.65|455.25|0
1645188330000|2022-02-18 12:45:30|457.82|455.42|458|455.6|458|455.6|457.82|455.42|0
1645188340000|2022-02-18 12:45:40|457.82|455.42|457.82|455.42|457.82|455.42|457.82|455.42|0
1645188350000|2022-02-18 12:45:50|457.91|455.51|457.82|455.42|457.91|455.51|457.82|455.42|0
1645188360000|2022-02-18 12:46:00|458|455.6|458.17|455.77|458.17|455.77|458|455.6|0
1645188370000|2022-02-18 12:46:10|458.35|455.95|458.35|455.95|458.44|456.04|458.35|455.95|0
1645188380000|2022-02-18 12:46:20|458.53|456.13|458.7|456.3|458.7|456.3|458.53|456.13|0
1645188390000|2022-02-18 12:46:30|458.62|456.22|458.53|456.13|458.62|456.22|458.53|456.13|0
1645188400000|2022-02-18 12:46:40|458.7|456.3|458.35|455.95|458.7|456.3|458.35|455.95|0
1645188410000|2022-02-18 12:46:50|458.17|455.77|458.17|455.77|458.17|455.77|458.17|455.77|0
1645188420000|2022-02-18 12:47:00|458.35|455.95|458.53|456.13|458.53|456.13|458.35|455.95|0
1645188430000|2022-02-18 12:47:10|458.35|455.95|458.35|455.95|458.44|456.04|458.35|455.95|0
1645188440000|2022-02-18 12:47:20|458.53|456.13|458.53|456.13|458.53|456.13|458.35|455.95|0
1645188450000|2022-02-18 12:47:30|458.7|456.3|458.7|456.3|458.7|456.3|458.7|456.3|0
1645188460000|2022-02-18 12:47:40|458.79|456.39|458.88|456.48|458.88|456.48|458.79|456.39|0
1645188480000|2022-02-18 12:48:00|459.06|456.66|458.35|455.95|459.06|456.66|458.35|455.95|0
1645188490000|2022-02-18 12:48:10|458.17|455.77|458.17|455.77|458.17|455.77|458|455.6|0
1645188500000|2022-02-18 12:48:20|458|455.6|458|455.6|458|455.6|458|455.6|0
1645188510000|2022-02-18 12:48:30|458.17|455.77|458|455.6|458.17|455.77|458|455.6|0
1645188520000|2022-02-18 12:48:40|457.74|455.34|457.65|455.25|457.74|455.34|457.65|455.25|0
1645188530000|2022-02-18 12:48:50|457.56|455.16|457.47|455.07|457.56|455.16|457.47|455.07|0
1645188540000|2022-02-18 12:49:00|457.64|455.24|458|455.6|458|455.6|457.64|455.24|0
1645188550000|2022-02-18 12:49:10|457.82|455.42|457.82|455.42|458|455.6|457.82|455.42|0
1645188560000|2022-02-18 12:49:20|457.74|455.34|457.74|455.34|457.74|455.34|457.74|455.34|0
1645188570000|2022-02-18 12:49:30|457.64|455.24|457.64|455.24|457.64|455.24|457.56|455.16|0
1645188580000|2022-02-18 12:49:40|457.82|455.42|458|455.6|458|455.6|457.82|455.42|0
1645188600000|2022-02-18 12:50:00|458.17|455.77|458.17|455.77|458.17|455.77|458.17|455.77|0
1645188610000|2022-02-18 12:50:10|458.53|456.13|458.17|455.77|458.53|456.13|458.17|455.77|0
1645188620000|2022-02-18 12:50:20|458|455.6|458|455.6|458.09|455.69|458|455.6|0
1645188630000|2022-02-18 12:50:30|458.35|455.95|458.35|455.95|458.35|455.95|458.35|455.95|0
1645188660000|2022-02-18 12:51:00|458.17|455.77|458|455.6|458.17|455.77|458|455.6|0
1645188680000|2022-02-18 12:51:20|457.82|455.42|457.82|455.42|457.82|455.42|457.82|455.42|0
1645188710000|2022-02-18 12:51:50|457.64|455.24|457.64|455.24|457.64|455.24|457.64|455.24|0
1645188720000|2022-02-18 12:52:00|457.82|455.42|457.82|455.42|458|455.6|457.82|455.42|0
1645188730000|2022-02-18 12:52:10|458|455.6|458|455.6|458|455.6|458|455.6|0
1645188740000|2022-02-18 12:52:20|457.82|455.42|457.82|455.42|458|455.6|457.82|455.42|0
1645188750000|2022-02-18 12:52:30|458|455.6|458|455.6|458|455.6|457.82|455.42|0
1645188760000|2022-02-18 12:52:40|458.17|455.77|458.35|455.95|458.35|455.95|458.17|455.77|0
1645188770000|2022-02-18 12:52:50|458.53|456.13|458.53|456.13|458.53|456.13|458.35|455.95|0
1645188790000|2022-02-18 12:53:10|458.52|456.12|458.97|456.57|458.97|456.57|458.52|456.12|0
1645188800000|2022-02-18 12:53:20|458.88|456.48|458.88|456.48|458.88|456.48|458.88|456.48|0
1645188810000|2022-02-18 12:53:30|458.79|456.39|458.79|456.39|458.79|456.39|458.79|456.39|0
1645188820000|2022-02-18 12:53:40|458.88|456.48|458.88|456.48|458.88|456.48|458.88|456.48|0
1645188830000|2022-02-18 12:53:50|458.7|456.3|458.7|456.3|458.7|456.3|458.52|456.12|0
1645188840000|2022-02-18 12:54:00|458.62|456.22|458.52|456.12|458.62|456.22|458.52|456.12|0
1645188850000|2022-02-18 12:54:10|458.7|456.3|458.62|456.22|458.7|456.3|458.62|456.22|0
1645188860000|2022-02-18 12:54:20|458.52|456.12|458.88|456.48|458.88|456.48|458.52|456.12|0
1645188870000|2022-02-18 12:54:30|458.79|456.39|459.58|457.18|459.58|457.18|458.79|456.39|0
1645188880000|2022-02-18 12:54:40|459.41|457.01|459.76|457.36|459.76|457.36|459.41|457.01|0
1645188900000|2022-02-18 12:55:00|459.94|457.54|459.76|457.36|459.94|457.54|459.76|457.36|0
1645188910000|2022-02-18 12:55:10|459.58|457.18|459.41|457.01|459.58|457.18|459.41|457.01|0
1645188920000|2022-02-18 12:55:20|458.88|456.48|458.88|456.48|459.05|456.65|458.88|456.48|0
1645188930000|2022-02-18 12:55:30|458.79|456.39|458.88|456.48|458.88|456.48|458.7|456.3|0
1645188940000|2022-02-18 12:55:40|458.7|456.3|458.7|456.3|458.88|456.48|458.7|456.3|0
1645188950000|2022-02-18 12:55:50|458.79|456.39|458.52|456.12|458.79|456.39|458.52|456.12|0
1645188960000|2022-02-18 12:56:00|458.7|456.3|458.7|456.3|458.88|456.48|458.7|456.3|0
1645188970000|2022-02-18 12:56:10|458.52|456.12|458.35|455.95|458.62|456.22|458.35|455.95|0
1645188990000|2022-02-18 12:56:30|458.44|456.04|458.35|455.95|458.44|456.04|458.35|455.95|0
1645189000000|2022-02-18 12:56:40|458.44|456.04|458.52|456.12|458.52|456.12|458.44|456.04|0
1645189010000|2022-02-18 12:56:50|458.7|456.3|458.79|456.39|458.79|456.39|458.52|456.12|0
1645189020000|2022-02-18 12:57:00|458.7|456.3|458.62|456.22|458.7|456.3|458.52|456.12|0
1645189030000|2022-02-18 12:57:10|458.52|456.12|458.7|456.3|458.7|456.3|458.35|455.95|0
1645189040000|2022-02-18 12:57:20|458.88|456.48|458.88|456.48|458.88|456.48|458.88|456.48|0
1645189050000|2022-02-18 12:57:30|458.7|456.3|458.88|456.48|458.88|456.48|458.7|456.3|0
1645189080000|2022-02-18 12:58:00|459.23|456.83|459.05|456.65|459.23|456.83|459.05|456.65|0
1645189090000|2022-02-18 12:58:10|458.88|456.48|458.7|456.3|458.88|456.48|458.7|456.3|0
1645189100000|2022-02-18 12:58:20|458.88|456.48|459.05|456.65|459.05|456.65|458.88|456.48|0
1645189110000|2022-02-18 12:58:30|458.97|456.57|459.05|456.65|459.05|456.65|458.97|456.57|0
1645189120000|2022-02-18 12:58:40|458.97|456.57|459.05|456.65|459.05|456.65|458.97|456.57|0
1645189130000|2022-02-18 12:58:50|458.7|456.3|458.7|456.3|458.7|456.3|458.7|456.3|0
1645189140000|2022-02-18 12:59:00|458.52|456.12|458.79|456.39|458.79|456.39|458.52|456.12|0
1645189150000|2022-02-18 12:59:10|458.7|456.3|458.7|456.3|458.7|456.3|458.7|456.3|0
1645189160000|2022-02-18 12:59:20|458.52|456.12|458.35|455.95|458.52|456.12|458.35|455.95|0
1645189170000|2022-02-18 12:59:30|458.17|455.77|458.17|455.77|458.17|455.77|458.17|455.77|0
1645189180000|2022-02-18 12:59:40|458.26|455.86|458.35|455.95|458.35|455.95|458.26|455.86|0
1645189190000|2022-02-18 12:59:50|458.17|455.77|458.17|455.77|458.17|455.77|458.17|455.77|0
1645189200000|2022-02-18 13:00:00|458.35|455.95|457.47|455.07|458.35|455.95|457.47|455.07|0
1645189210000|2022-02-18 13:00:10|457.82|455.42|458.17|455.77|458.17|455.77|457.82|455.42|0
1645189220000|2022-02-18 13:00:20|458.52|456.12|458.52|456.12|458.52|456.12|458.35|455.95|0
1645189230000|2022-02-18 13:00:30|458.35|455.95|458.52|456.12|458.52|456.12|458.35|455.95|0
1645189240000|2022-02-18 13:00:40|458.35|455.95|458.35|455.95|458.35|455.95|458.35|455.95|0
1645189250000|2022-02-18 13:00:50|458.17|455.77|458.17|455.77|458.17|455.77|458.17|455.77|0
1645189260000|2022-02-18 13:01:00|458.35|455.95|458.7|456.3|458.7|456.3|458.35|455.95|0
1645189270000|2022-02-18 13:01:10|458.61|456.21|459.05|456.65|459.05|456.65|458.52|456.12|0
1645189280000|2022-02-18 13:01:20|459.23|456.83|459.23|456.83|459.4|457|459.23|456.83|0
1645189300000|2022-02-18 13:01:40|459.05|456.65|459.05|456.65|459.05|456.65|458.7|456.3|0
1645189310000|2022-02-18 13:01:50|458.88|456.48|459.05|456.65|459.05|456.65|458.87|456.47|0
1645189320000|2022-02-18 13:02:00|458.87|456.47|459.14|456.74|459.14|456.74|458.87|456.47|0
1645189330000|2022-02-18 13:02:10|459.23|456.83|459.05|456.65|459.23|456.83|459.05|456.65|0
1645189340000|2022-02-18 13:02:20|458.87|456.47|458.87|456.47|458.87|456.47|458.87|456.47|0
1645189350000|2022-02-18 13:02:30|459.05|456.65|458.87|456.47|459.05|456.65|458.87|456.47|0
1645189360000|2022-02-18 13:02:40|458.7|456.3|458.52|456.12|458.7|456.3|458.52|456.12|0
1645189370000|2022-02-18 13:02:50|458.35|455.95|458.52|456.12|458.52|456.12|458.35|455.95|0
1645189380000|2022-02-18 13:03:00|458.7|456.3|458.79|456.39|458.87|456.47|458.7|456.3|0
1645189390000|2022-02-18 13:03:10|458.7|456.3|458.87|456.47|458.87|456.47|458.7|456.3|0
1645189400000|2022-02-18 13:03:20|459.05|456.65|459.05|456.65|459.05|456.65|459.05|456.65|0
1645189410000|2022-02-18 13:03:30|459.23|456.83|459.05|456.65|459.23|456.83|459.05|456.65|0
1645189420000|2022-02-18 13:03:40|459.23|456.83|459.05|456.65|459.23|456.83|459.05|456.65|0
1645189440000|2022-02-18 13:04:00|459.4|457|459.4|457|459.4|457|459.4|457|0
1645189450000|2022-02-18 13:04:10|459.23|456.83|459.23|456.83|459.23|456.83|459.23|456.83|0
1645189460000|2022-02-18 13:04:20|459.05|456.65|459.05|456.65|459.05|456.65|459.05|456.65|0
1645189470000|2022-02-18 13:04:30|458.87|456.47|458.7|456.3|459.05|456.65|458.61|456.21|0
1645189480000|2022-02-18 13:04:40|458.52|456.12|458.34|455.94|458.52|456.12|458.34|455.94|0
1645189490000|2022-02-18 13:04:50|457.99|455.59|457.99|455.59|457.99|455.59|457.99|455.59|0
1645189510000|2022-02-18 13:05:10|457.64|455.24|457.64|455.24|457.64|455.24|457.64|455.24|0
1645189520000|2022-02-18 13:05:20|457.29|454.89|457.29|454.89|457.29|454.89|457.29|454.89|0
1645189530000|2022-02-18 13:05:30|456.94|454.54|456.94|454.54|456.94|454.54|456.94|454.54|0
1645189540000|2022-02-18 13:05:40|456.76|454.36|456.76|454.36|456.76|454.36|456.76|454.36|0
1645189550000|2022-02-18 13:05:50|456.94|454.54|456.76|454.36|456.94|454.54|456.76|454.36|0
1645189570000|2022-02-18 13:06:10|456.58|454.18|457.11|454.71|457.11|454.71|456.58|454.18|0
1645189580000|2022-02-18 13:06:20|457.29|454.89|457.46|455.06|457.46|455.06|457.29|454.89|0
1645189590000|2022-02-18 13:06:30|457.29|454.89|457.11|454.71|457.29|454.89|457.11|454.71|0
1645189600000|2022-02-18 13:06:40|457.29|454.89|457.46|455.06|457.46|455.06|457.29|454.89|0
1645189610000|2022-02-18 13:06:50|457.82|455.42|457.82|455.42|457.82|455.42|457.82|455.42|0
1645189620000|2022-02-18 13:07:00|457.46|455.06|457.64|455.24|457.64|455.24|457.46|455.06|0
1645189630000|2022-02-18 13:07:10|457.46|455.06|457.46|455.06|457.46|455.06|457.46|455.06|0
1645189640000|2022-02-18 13:07:20|457.64|455.24|457.64|455.24|457.64|455.24|457.46|455.06|0
1645189650000|2022-02-18 13:07:30|457.55|455.15|457.46|455.06|457.55|455.15|457.46|455.06|0
1645189670000|2022-02-18 13:07:50|457.29|454.89|457.46|455.06|457.46|455.06|457.29|454.89|0
1645189680000|2022-02-18 13:08:00|457.29|454.89|457.11|454.71|457.29|454.89|456.76|454.36|0
1645189690000|2022-02-18 13:08:10|457.29|454.89|457.29|454.89|457.29|454.89|457.2|454.8|0
1645189720000|2022-02-18 13:08:40|457.46|455.06|457.11|454.71|457.46|455.06|457.11|454.71|0
1645189740000|2022-02-18 13:09:00|457.81|455.41|459.23|456.83|459.23|456.83|457.81|455.41|0
1645189750000|2022-02-18 13:09:10|459.93|457.53|460.99|458.59|460.99|458.59|459.93|457.53|0
1645189760000|2022-02-18 13:09:20|461.7|459.3|462.23|459.83|462.23|459.83|461.35|458.95|0
1645189770000|2022-02-18 13:09:30|461.35|458.95|462.05|459.65|462.23|459.83|461.35|458.95|0
1645189780000|2022-02-18 13:09:40|461.52|459.12|461.35|458.95|461.52|459.12|461.35|458.95|0
1645189790000|2022-02-18 13:09:50|462.23|459.83|462.59|460.19|463.12|460.72|462.23|459.83|0
1645189800000|2022-02-18 13:10:00|463.39|460.99|463.92|461.52|464.18|461.78|463.39|460.99|0
1645189810000|2022-02-18 13:10:10|463.65|461.25|466.05|463.65|466.05|463.65|463.65|461.25|0
1645189820000|2022-02-18 13:10:20|467.12|464.72|467.48|465.08|467.48|465.08|466.05|463.65|0
1645189830000|2022-02-18 13:10:30|468.1|465.7|466.85|464.45|468.1|465.7|466.85|464.45|0
1645189840000|2022-02-18 13:10:40|466.67|464.27|467.03|464.63|467.03|464.63|466.59|464.19|0
1645189850000|2022-02-18 13:10:50|467.56|465.16|466.14|463.74|467.56|465.16|466.14|463.74|0
1645189860000|2022-02-18 13:11:00|466.32|463.92|466.14|463.74|467.21|464.81|466.14|463.74|0
1645189870000|2022-02-18 13:11:10|466.49|464.09|467.56|465.16|467.56|465.16|466.49|464.09|0
1645189880000|2022-02-18 13:11:20|467.03|464.63|467.21|464.81|467.56|465.16|467.03|464.63|0
1645189890000|2022-02-18 13:11:30|467.56|465.16|467.38|464.98|467.92|465.52|467.38|464.98|0
1645189900000|2022-02-18 13:11:40|467.21|464.81|468.37|465.97|468.37|465.97|467.21|464.81|0
1645189910000|2022-02-18 13:11:50|467.74|465.34|468.45|466.05|468.45|466.05|467.74|465.34|0
1645189920000|2022-02-18 13:12:00|468.1|465.7|467.03|464.63|468.1|465.7|467.03|464.63|0
1645189930000|2022-02-18 13:12:10|467.38|464.98|466.49|464.09|467.56|465.16|466.49|464.09|0
1645189940000|2022-02-18 13:12:20|466.67|464.27|465.6|463.2|466.67|464.27|465.6|463.2|0
1645189950000|2022-02-18 13:12:30|465.78|463.38|465.6|463.2|466.59|464.19|465.6|463.2|0
1645189960000|2022-02-18 13:12:40|465.07|462.67|465.43|463.03|465.43|463.03|465.07|462.67|0
1645189970000|2022-02-18 13:12:50|465.6|463.2|465.96|463.56|466.05|463.65|465.6|463.2|0
1645189980000|2022-02-18 13:13:00|465.6|463.2|465.07|462.67|465.6|463.2|464.89|462.49|0
1645189990000|2022-02-18 13:13:10|464.89|462.49|464.36|461.96|464.89|462.49|464.18|461.78|0
1645190000000|2022-02-18 13:13:20|464.45|462.05|464|461.6|464.71|462.31|464|461.6|0
1645190010000|2022-02-18 13:13:30|464.36|461.96|464.71|462.31|464.71|462.31|464.18|461.78|0
1645190020000|2022-02-18 13:13:40|464.89|462.49|464.36|461.96|464.89|462.49|464.36|461.96|0
1645190030000|2022-02-18 13:13:50|464.54|462.14|464.89|462.49|464.89|462.49|464.54|462.14|0
1645190040000|2022-02-18 13:14:00|465.07|462.67|466.14|463.74|466.14|463.74|465.07|462.67|0
1645190050000|2022-02-18 13:14:10|466.32|463.92|465.78|463.38|466.32|463.92|465.78|463.38|0
1645190060000|2022-02-18 13:14:20|465.6|463.2|465.96|463.56|465.96|463.56|465.43|463.03|0
1645190070000|2022-02-18 13:14:30|466.31|463.91|466.31|463.91|466.49|464.09|466.31|463.91|0
1645190080000|2022-02-18 13:14:40|466.14|463.74|466.49|464.09|466.49|464.09|465.96|463.56|0
1645190090000|2022-02-18 13:14:50|466.59|464.19|467.03|464.63|467.21|464.81|466.59|464.19|0
1645190100000|2022-02-18 13:15:00|467.56|465.16|468.28|465.88|468.28|465.88|467.56|465.16|0
1645190110000|2022-02-18 13:15:10|468.45|466.05|467.56|465.16|468.45|466.05|467.56|465.16|0
1645190120000|2022-02-18 13:15:20|467.21|464.81|466.67|464.27|467.21|464.81|466.67|464.27|0
1645190130000|2022-02-18 13:15:30|466.49|464.09|466.14|463.74|466.49|464.09|465.96|463.56|0
1645190140000|2022-02-18 13:15:40|466.59|464.19|465.96|463.56|466.59|464.19|465.96|463.56|0
1645190150000|2022-02-18 13:15:50|465.78|463.38|466.31|463.91|466.31|463.91|465.78|463.38|0
1645190160000|2022-02-18 13:16:00|466.14|463.74|465.7|463.3|466.14|463.74|465.6|463.2|0
1645190170000|2022-02-18 13:16:10|465.6|463.2|465.6|463.2|465.78|463.38|465.6|463.2|0
1645190180000|2022-02-18 13:16:20|465.78|463.38|465.69|463.29|465.78|463.38|465.69|463.29|0
1645190190000|2022-02-18 13:16:30|465.96|463.56|465.96|463.56|466.31|463.91|465.96|463.56|0
1645190200000|2022-02-18 13:16:40|466.23|463.83|465.78|463.38|466.23|463.83|465.78|463.38|0
1645190210000|2022-02-18 13:16:50|465.96|463.56|466.14|463.74|466.14|463.74|465.96|463.56|0
1645190220000|2022-02-18 13:17:00|466.05|463.65|466.49|464.09|466.49|464.09|465.96|463.56|0
1645190230000|2022-02-18 13:17:10|466.67|464.27|467.03|464.63|467.2|464.8|466.67|464.27|0
1645190240000|2022-02-18 13:17:20|466.85|464.45|467.38|464.98|467.38|464.98|466.67|464.27|0
1645190250000|2022-02-18 13:17:30|467.2|464.8|466.67|464.27|467.2|464.8|466.67|464.27|0
1645190260000|2022-02-18 13:17:40|466.85|464.45|467.03|464.63|467.03|464.63|466.85|464.45|0
1645190270000|2022-02-18 13:17:50|467.38|464.98|466.85|464.45|467.38|464.98|466.85|464.45|0
1645190280000|2022-02-18 13:18:00|466.67|464.27|467.38|464.98|467.38|464.98|466.67|464.27|0
1645190290000|2022-02-18 13:18:10|466.31|463.91|466.85|464.45|467.03|464.63|466.31|463.91|0
1645190300000|2022-02-18 13:18:20|467.56|465.16|467.03|464.63|467.56|465.16|467.03|464.63|0
1645190310000|2022-02-18 13:18:30|467.12|464.72|466.67|464.27|467.2|464.8|466.67|464.27|0
1645190320000|2022-02-18 13:18:40|466.85|464.45|466.85|464.45|467.2|464.8|466.85|464.45|0
1645190330000|2022-02-18 13:18:50|466.67|464.27|467.03|464.63|467.03|464.63|466.67|464.27|0
1645190340000|2022-02-18 13:19:00|466.67|464.27|467.2|464.8|467.2|464.8|466.67|464.27|0
1645190350000|2022-02-18 13:19:10|467.03|464.63|466.85|464.45|467.03|464.63|466.67|464.27|0
1645190360000|2022-02-18 13:19:20|465.76|463.36|466|463.6|466|463.6|465.31|462.91|0
1645190370000|2022-02-18 13:19:30|466.17|463.77|468.44|466.04|468.44|466.04|466.17|463.77|0
1645190380000|2022-02-18 13:19:40|468.54|466.14|468.44|466.04|468.8|466.4|468.44|466.04|0
1645190390000|2022-02-18 13:19:50|468.27|465.87|468.09|465.69|468.44|466.04|468.09|465.69|0
1645190400000|2022-02-18 13:20:00|467.91|465.51|469.33|466.93|469.33|466.93|467.91|465.51|0
1645190410000|2022-02-18 13:20:10|468.98|466.58|469.51|467.11|469.51|467.11|468.98|466.58|0
1645190420000|2022-02-18 13:20:20|469.15|466.75|468.8|466.4|469.15|466.75|468.8|466.4|0
1645190430000|2022-02-18 13:20:30|469.15|466.75|469.69|467.29|469.69|467.29|469.15|466.75|0
1645190440000|2022-02-18 13:20:40|470.04|467.64|470.04|467.64|470.04|467.64|469.69|467.29|0
1645190450000|2022-02-18 13:20:50|469.96|467.56|470.04|467.64|470.04|467.64|469.78|467.38|0
1645190460000|2022-02-18 13:21:00|470.22|467.82|470.93|468.53|470.93|468.53|470.22|467.82|0
1645190470000|2022-02-18 13:21:10|471.11|468.71|472.18|469.78|472.18|469.78|471.11|468.71|0
1645190480000|2022-02-18 13:21:20|472.27|469.87|472.18|469.78|472.36|469.96|472.18|469.78|0
1645190490000|2022-02-18 13:21:30|472|469.6|470.93|468.53|472.36|469.96|470.93|468.53|0
1645190500000|2022-02-18 13:21:40|471.11|468.71|471.47|469.07|471.47|469.07|471.11|468.71|0
1645190510000|2022-02-18 13:21:50|471.64|469.24|471.47|469.07|471.64|469.24|471.29|468.89|0
1645190520000|2022-02-18 13:22:00|471.64|469.24|472.36|469.96|472.36|469.96|471.64|469.24|0
1645190530000|2022-02-18 13:22:10|472.18|469.78|472.36|469.96|472.36|469.96|472.18|469.78|0
1645190540000|2022-02-18 13:22:20|472.54|470.14|472.36|469.96|472.89|470.49|472.36|469.96|0
1645190550000|2022-02-18 13:22:30|472.54|470.14|472.71|470.31|472.71|470.31|472.36|469.96|0
1645190560000|2022-02-18 13:22:40|472.36|469.96|472.71|470.31|472.71|470.31|472.36|469.96|0
1645190570000|2022-02-18 13:22:50|472.53|470.13|472.81|470.41|472.81|470.41|472.53|470.13|0
1645190580000|2022-02-18 13:23:00|472.53|470.13|472.71|470.31|472.71|470.31|472.53|470.13|0
1645190590000|2022-02-18 13:23:10|472.63|470.23|473.25|470.85|473.25|470.85|472.63|470.23|0
1645190600000|2022-02-18 13:23:20|473.07|470.67|473.25|470.85|473.43|471.03|473.07|470.67|0
1645190610000|2022-02-18 13:23:30|473.61|471.21|473.61|471.21|473.78|471.38|473.61|471.21|0
1645190620000|2022-02-18 13:23:40|473.96|471.56|472.81|470.41|473.96|471.56|472.81|470.41|0
1645190630000|2022-02-18 13:23:50|472.45|470.05|472.45|470.05|472.45|470.05|472.09|469.69|0
1645190640000|2022-02-18 13:24:00|473.22|470.82|473.22|470.82|473.4|471|473.22|470.82|0
1645190650000|2022-02-18 13:24:10|473.4|471|473.4|471|473.4|471|473.22|470.82|0
1645190660000|2022-02-18 13:24:20|473.04|470.64|472.69|470.29|473.04|470.64|472.6|470.2|0
1645190670000|2022-02-18 13:24:30|472.86|470.46|472.51|470.11|472.86|470.46|472.33|469.93|0
1645190680000|2022-02-18 13:24:40|472.33|469.93|473.22|470.82|473.22|470.82|472.33|469.93|0
1645190690000|2022-02-18 13:24:50|473.76|471.36|473.94|471.54|473.94|471.54|473.76|471.36|0
1645190700000|2022-02-18 13:25:00|473.76|471.36|473.4|471|473.76|471.36|473.4|471|0
1645190710000|2022-02-18 13:25:10|473.22|470.82|473.04|470.64|473.58|471.18|473.04|470.64|0
1645190720000|2022-02-18 13:25:20|473.31|470.91|473.58|471.18|473.58|471.18|473.04|470.64|0
1645190730000|2022-02-18 13:25:30|473.76|471.36|474.21|471.81|474.21|471.81|473.76|471.36|0
1645190740000|2022-02-18 13:25:40|474.29|471.89|474.83|472.43|474.83|472.43|474.29|471.89|0
1645190750000|2022-02-18 13:25:50|475.01|472.61|475.54|473.14|475.54|473.14|474.83|472.43|0
1645190760000|2022-02-18 13:26:00|475.9|473.5|477.51|475.11|477.51|475.11|475.9|473.5|0
1645190770000|2022-02-18 13:26:10|478.05|475.65|479.31|476.91|479.31|476.91|478.05|475.65|0
1645190780000|2022-02-18 13:26:20|479.49|477.09|479.13|476.73|480.21|477.81|479.13|476.73|0
1645190790000|2022-02-18 13:26:30|478.95|476.55|478.77|476.37|478.95|476.55|478.77|476.37|0
1645190800000|2022-02-18 13:26:40|478.59|476.19|478.95|476.55|478.95|476.55|478.59|476.19|0
1645190810000|2022-02-18 13:26:50|478.59|476.19|478.77|476.37|478.77|476.37|478.23|475.83|0
1645190820000|2022-02-18 13:27:00|478.95|476.55|478.41|476.01|478.95|476.55|478.41|476.01|0
1645190830000|2022-02-18 13:27:10|478.77|476.37|478.95|476.55|478.95|476.55|478.59|476.19|0
1645190840000|2022-02-18 13:27:20|478.77|476.37|478.95|476.55|478.95|476.55|478.77|476.37|0
1645190850000|2022-02-18 13:27:30|478.77|476.37|478.51|476.11|478.95|476.55|478.51|476.11|0
1645190860000|2022-02-18 13:27:40|478.41|476.01|477.87|475.47|478.41|476.01|477.87|475.47|0
1645190870000|2022-02-18 13:27:50|478.05|475.65|478.15|475.75|478.41|476.01|478.05|475.65|0
1645190880000|2022-02-18 13:28:00|478.41|476.01|479.13|476.73|479.13|476.73|478.41|476.01|0
1645190890000|2022-02-18 13:28:10|478.95|476.55|478.59|476.19|478.95|476.55|478.41|476.01|0
1645190900000|2022-02-18 13:28:20|478.41|476.01|477.79|475.39|478.41|476.01|477.79|475.39|0
1645190910000|2022-02-18 13:28:30|477.69|475.29|477.69|475.29|477.87|475.47|477.61|475.21|0
1645190920000|2022-02-18 13:28:40|477.51|475.11|477.51|475.11|477.69|475.29|477.51|475.11|0
1645190930000|2022-02-18 13:28:50|478.33|475.93|478.41|476.01|478.77|476.37|478.33|475.93|0
1645190940000|2022-02-18 13:29:00|478.23|475.83|478.77|476.37|478.77|476.37|478.23|475.83|0
1645190950000|2022-02-18 13:29:10|478.95|476.55|478.33|475.93|478.95|476.55|478.33|475.93|0
1645190960000|2022-02-18 13:29:20|478.59|476.19|479.31|476.91|479.31|476.91|478.59|476.19|0
1645190970000|2022-02-18 13:29:30|479.13|476.73|478.95|476.55|479.13|476.73|478.77|476.37|0
1645190980000|2022-02-18 13:29:40|478.86|476.46|478.59|476.19|479.13|476.73|478.59|476.19|0
1645190990000|2022-02-18 13:29:50|478.77|476.37|478.86|476.46|478.86|476.46|478.41|476.01|0
1645191000000|2022-02-18 13:30:00|478.59|476.19|479.31|476.91|479.31|476.91|478.59|476.19|0
1645191010000|2022-02-18 13:30:10|480.03|477.63|478.95|476.55|480.03|477.63|478.86|476.46|0
1645191020000|2022-02-18 13:30:20|478.86|476.46|478.95|476.55|479.31|476.91|478.86|476.46|0
1645191030000|2022-02-18 13:30:30|479.04|476.64|479.4|477|479.58|477.18|479.04|476.64|0
1645191040000|2022-02-18 13:30:40|479.67|477.27|479.31|476.91|479.67|477.27|479.31|476.91|0
1645191050000|2022-02-18 13:30:50|479.22|476.82|479.13|476.73|479.22|476.82|479.13|476.73|0
1645191060000|2022-02-18 13:31:00|479.67|477.27|480.03|477.63|480.03|477.63|479.31|476.91|0
1645191070000|2022-02-18 13:31:10|481.38|478.98|481.11|478.71|481.65|479.25|481.11|478.71|0
1645191080000|2022-02-18 13:31:20|481.29|478.89|482.01|479.61|482.01|479.61|481.11|478.71|0
1645191090000|2022-02-18 13:31:30|481.29|478.89|480.66|478.26|481.29|478.89|480.66|478.26|0
1645191100000|2022-02-18 13:31:40|480.39|477.99|481.11|478.71|481.11|478.71|480.39|477.99|0
1645191110000|2022-02-18 13:31:50|481.47|479.07|482.07|479.19|482.07|479.19|481.47|478.83|0
1645191120000|2022-02-18 13:32:00|482.25|479.37|482.79|479.91|482.79|479.91|482.25|479.37|0
1645191130000|2022-02-18 13:32:10|482.61|479.73|482.79|479.91|482.97|480.09|482.61|479.73|0
1645191140000|2022-02-18 13:32:20|482.25|479.37|481.71|478.83|482.25|479.37|481.71|478.83|0
1645191150000|2022-02-18 13:32:30|481.35|478.47|482.25|479.37|482.25|479.37|481.35|478.47|0
1645191160000|2022-02-18 13:32:40|482.07|479.19|482.97|480.09|482.97|480.09|482.07|479.19|0
1645191170000|2022-02-18 13:32:50|483.33|480.45|484.78|481.9|484.78|481.9|483.15|480.27|0
1645191180000|2022-02-18 13:33:00|485.14|482.26|485.41|482.53|485.41|482.53|485.14|482.26|0
1645191190000|2022-02-18 13:33:10|485.78|482.9|486.59|483.71|486.59|483.71|485.78|482.9|0
1645191200000|2022-02-18 13:33:20|486.95|484.07|485.78|482.9|486.95|484.07|485.78|482.9|0
1645191210000|2022-02-18 13:33:30|485.86|482.98|485.32|482.44|485.86|482.98|485.32|482.44|0
1645191220000|2022-02-18 13:33:40|484.6|481.72|484.6|481.72|485.14|482.26|484.6|481.72|0
1645191230000|2022-02-18 13:33:50|484.41|481.53|483.79|480.91|484.41|481.53|483.79|480.91|0
1645191240000|2022-02-18 13:34:00|483.15|480.27|483.15|480.27|483.51|480.63|482.88|480|0
1645191250000|2022-02-18 13:34:10|482.97|480.09|483.06|480.18|483.06|480.18|482.79|479.91|0
1645191260000|2022-02-18 13:34:20|483.51|480.63|481.89|479.01|483.51|480.63|481.89|479.01|0
1645191270000|2022-02-18 13:34:30|481.71|478.83|481.89|479.01|481.89|479.01|481.71|478.83|0
1645191280000|2022-02-18 13:34:40|482.07|479.19|481.53|478.65|482.07|479.19|481.53|478.65|0
1645191290000|2022-02-18 13:34:50|481.71|478.83|481.53|478.65|481.71|478.83|481.53|478.65|0
1645191300000|2022-02-18 13:35:00|481.35|478.47|481.17|478.29|481.44|478.56|481.17|478.29|0
1645191310000|2022-02-18 13:35:10|481.35|478.47|481.35|478.47|481.35|478.47|481.26|478.38|0
1645191320000|2022-02-18 13:35:20|481.62|478.74|481.89|479.01|481.89|479.01|481.62|478.74|0
1645191330000|2022-02-18 13:35:30|480.36|477.48|479.1|476.22|480.36|477.48|479.1|476.22|0
1645191340000|2022-02-18 13:35:40|478.92|476.04|480.6|477.72|480.6|477.72|478.92|476.04|0
1645191350000|2022-02-18 13:35:50|480.43|477.55|479.98|477.1|480.43|477.55|479.98|477.1|0
1645191360000|2022-02-18 13:36:00|479.89|477.01|480.25|477.37|480.78|477.9|479.89|477.01|0
1645191370000|2022-02-18 13:36:10|480.42|477.54|481.32|478.44|481.32|478.44|480.42|477.54|0
1645191380000|2022-02-18 13:36:20|480.96|478.08|481.06|478.18|481.32|478.44|480.96|478.08|0
1645191390000|2022-02-18 13:36:30|480.78|477.9|480.34|477.46|480.78|477.9|480.34|477.46|0
1645191400000|2022-02-18 13:36:40|480.25|477.37|480.25|477.37|480.25|477.37|479.89|477.01|0
1645191410000|2022-02-18 13:36:50|479.89|477.01|479.89|477.01|480.07|477.19|479.89|477.01|0
1645191420000|2022-02-18 13:37:00|480.07|477.19|480.78|477.9|480.96|478.08|480.07|477.19|0
1645191430000|2022-02-18 13:37:10|480.6|477.72|480.42|477.54|480.6|477.72|480.42|477.54|0
1645191440000|2022-02-18 13:37:20|480.24|477.36|480.42|477.54|480.42|477.54|480.07|477.19|0
1645191450000|2022-02-18 13:37:30|480.78|477.9|480.88|478|480.96|478.08|480.78|477.9|0
1645191460000|2022-02-18 13:37:40|480.96|478.08|480.07|477.19|480.96|478.08|480.07|477.19|0
1645191470000|2022-02-18 13:37:50|480|477.6|480|477.6|480|477.6|479.83|477.43|0
1645191480000|2022-02-18 13:38:00|479.92|477.52|480.18|477.78|480.18|477.78|479.92|477.52|0
1645191490000|2022-02-18 13:38:10|480.1|477.7|480.46|478.06|480.72|478.32|480.1|477.7|0
1645191500000|2022-02-18 13:38:20|480.54|478.14|479.29|476.89|480.54|478.14|479.29|476.89|0
1645191510000|2022-02-18 13:38:30|480.36|477.96|480.28|477.88|480.36|477.96|480.28|477.88|0
1645191520000|2022-02-18 13:38:40|479.74|477.34|479.29|476.89|479.74|477.34|479.11|476.71|0
1645191530000|2022-02-18 13:38:50|479.65|477.25|479.11|476.71|479.65|477.25|479.11|476.71|0
1645191540000|2022-02-18 13:39:00|478.57|476.17|478.21|475.81|478.57|476.17|478.21|475.81|0
1645191550000|2022-02-18 13:39:10|477.67|475.27|478.55|476.15|478.73|476.33|477.67|475.27|0
1645191560000|2022-02-18 13:39:20|478.73|476.33|476.46|474.06|478.73|476.33|476.11|473.71|0
1645191570000|2022-02-18 13:39:30|475.75|473.35|475.12|472.72|475.75|473.35|475.12|472.72|0
1645191580000|2022-02-18 13:39:40|475.3|472.9|474.67|472.27|475.57|473.17|474.67|472.27|0
1645191590000|2022-02-18 13:39:50|474.49|472.09|474.67|472.27|474.85|472.45|474.49|472.09|0
1645191600000|2022-02-18 13:40:00|474.85|472.45|475.39|472.99|475.66|473.26|474.85|472.45|0
1645191610000|2022-02-18 13:40:10|475.75|473.35|475.48|473.08|475.75|473.35|475.48|473.08|0
1645191620000|2022-02-18 13:40:20|475.93|473.53|476.1|473.7|476.28|473.88|475.93|473.53|0
1645191630000|2022-02-18 13:40:30|475.75|473.35|476.38|473.98|476.38|473.98|475.75|473.35|0
1645191640000|2022-02-18 13:40:40|476.64|474.24|475.75|473.35|476.64|474.24|475.75|473.35|0
1645191650000|2022-02-18 13:40:50|476.28|473.88|475.84|473.44|476.28|473.88|475.84|473.44|0
1645191660000|2022-02-18 13:41:00|475.39|472.99|476.28|473.88|476.28|473.88|475.03|472.63|0
1645191670000|2022-02-18 13:41:10|476.46|474.06|476.46|474.06|476.46|474.06|476.28|473.88|0
1645191680000|2022-02-18 13:41:20|476.82|474.42|476.64|474.24|476.82|474.42|476.64|474.24|0
1645191690000|2022-02-18 13:41:30|476.82|474.42|476.46|474.06|476.82|474.42|476.46|474.06|0
1645191700000|2022-02-18 13:41:40|476.28|473.88|476.56|474.16|476.64|474.24|476.28|473.88|0
1645191710000|2022-02-18 13:41:50|476.28|473.88|475.39|472.99|476.28|473.88|475.39|472.99|0
1645191720000|2022-02-18 13:42:00|475.3|472.9|475.39|472.99|475.39|472.99|475.3|472.9|0
1645191730000|2022-02-18 13:42:10|475.57|473.17|476.28|473.88|476.28|473.88|475.57|473.17|0
1645191740000|2022-02-18 13:42:20|476.1|473.7|475.84|473.44|476.1|473.7|475.84|473.44|0
1645191750000|2022-02-18 13:42:30|476.1|473.7|475.84|473.44|476.1|473.7|475.74|473.34|0
1645191760000|2022-02-18 13:42:40|475.66|473.26|475.92|473.52|476.1|473.7|475.66|473.26|0
1645191770000|2022-02-18 13:42:50|475.21|472.81|475.39|472.99|475.39|472.99|475.03|472.63|0
1645191780000|2022-02-18 13:43:00|476.1|473.7|475.56|473.16|476.1|473.7|475.56|473.16|0
1645191790000|2022-02-18 13:43:10|475.03|472.63|475.39|472.99|475.39|472.99|475.03|472.63|0
1645191800000|2022-02-18 13:43:20|475.48|473.08|475.56|473.16|475.56|473.16|475.48|473.08|0
1645191810000|2022-02-18 13:43:30|475.39|472.99|474.85|472.45|475.39|472.99|474.85|472.45|0
1645191820000|2022-02-18 13:43:40|475.03|472.63|475.39|472.99|475.74|473.34|475.03|472.63|0
1645191830000|2022-02-18 13:43:50|475.48|473.08|476.1|473.7|476.1|473.7|475.48|473.08|0
1645191840000|2022-02-18 13:44:00|476.02|473.62|475.74|473.34|476.02|473.62|475.56|473.16|0
1645191850000|2022-02-18 13:44:10|475.84|473.44|476.1|473.7|476.1|473.7|475.84|473.44|0
1645191860000|2022-02-18 13:44:20|475.92|473.52|475.92|473.52|476.2|473.8|475.84|473.44|0
1645191870000|2022-02-18 13:44:30|476.02|473.62|475.92|473.52|476.02|473.62|475.84|473.44|0
1645191880000|2022-02-18 13:44:40|475.74|473.34|475.74|473.34|475.74|473.34|475.56|473.16|0
1645191890000|2022-02-18 13:44:50|475.92|473.52|475.92|473.52|476.02|473.62|475.92|473.52|0
1645191900000|2022-02-18 13:45:00|475.84|473.44|476.64|474.24|476.64|474.24|475.84|473.44|0
1645191910000|2022-02-18 13:45:10|477|474.6|476.64|474.24|477|474.6|476.64|474.24|0
1645191920000|2022-02-18 13:45:20|476.46|474.06|476.1|473.7|476.64|474.24|476.1|473.7|0
1645191930000|2022-02-18 13:45:30|476.28|473.88|476.2|473.8|476.28|473.88|476.2|473.8|0
1645191940000|2022-02-18 13:45:40|476.28|473.88|476.46|474.06|476.46|474.06|476.2|473.8|0
1645191950000|2022-02-18 13:45:50|476.64|474.24|477.18|474.78|477.18|474.78|476.64|474.24|0
1645191960000|2022-02-18 13:46:00|476.82|474.42|477.18|474.78|477.18|474.78|476.82|474.42|0
1645191970000|2022-02-18 13:46:10|477.54|475.14|477.18|474.78|477.54|475.14|477.18|474.78|0
1645191980000|2022-02-18 13:46:20|476.92|474.52|477.36|474.96|477.36|474.96|476.92|474.52|0
1645191990000|2022-02-18 13:46:30|477.72|475.32|477.72|475.32|477.72|475.32|477.54|475.14|0
1645192000000|2022-02-18 13:46:40|477.9|475.5|478.08|475.68|478.08|475.68|477.82|475.42|0
1645192010000|2022-02-18 13:46:50|478.26|475.86|478.26|475.86|478.62|476.22|478.26|475.86|0
1645192020000|2022-02-18 13:47:00|477.9|475.5|478.08|475.68|478.08|475.68|477.64|475.24|0
1645192030000|2022-02-18 13:47:10|478.26|475.86|477.72|475.32|478.26|475.86|477.72|475.32|0
1645192040000|2022-02-18 13:47:20|477.54|475.14|477.72|475.32|477.72|475.32|477.54|475.14|0
1645192050000|2022-02-18 13:47:30|477.9|475.5|477.82|475.42|477.9|475.5|477.72|475.32|0
1645192060000|2022-02-18 13:47:40|477.72|475.32|478.26|475.86|478.26|475.86|477.72|475.32|0
1645192070000|2022-02-18 13:47:50|478.08|475.68|478.44|476.04|478.44|476.04|478.08|475.68|0
1645192080000|2022-02-18 13:48:00|478.26|475.86|478.08|475.68|478.26|475.86|478.08|475.68|0
1645192090000|2022-02-18 13:48:10|477.9|475.5|477.9|475.5|477.9|475.5|477.9|475.5|0
1645192100000|2022-02-18 13:48:20|478.08|475.68|478.08|475.68|478.62|476.22|478.08|475.68|0
1645192110000|2022-02-18 13:48:30|477.9|475.5|477.72|475.32|477.9|475.5|477.36|474.96|0
1645192120000|2022-02-18 13:48:40|477.54|475.14|477|474.6|477.54|475.14|477|474.6|0
1645192130000|2022-02-18 13:48:50|476.82|474.42|477.72|475.32|477.9|475.5|476.82|474.42|0
1645192140000|2022-02-18 13:49:00|477.18|474.78|477.18|474.78|477.36|474.96|477|474.6|0
1645192150000|2022-02-18 13:49:10|477.36|474.96|477.18|474.78|477.54|475.14|477.18|474.78|0
1645192160000|2022-02-18 13:49:20|477.45|475.05|477|474.6|477.45|475.05|476.82|474.42|0
1645192170000|2022-02-18 13:49:30|476.82|474.42|476.82|474.42|477|474.6|476.82|474.42|0
1645192180000|2022-02-18 13:49:40|477|474.6|476.46|474.06|477|474.6|476.46|474.06|0
1645192190000|2022-02-18 13:49:50|476.64|474.24|476.64|474.24|476.73|474.33|476.64|474.24|0
1645192200000|2022-02-18 13:50:00|476.73|474.33|477|474.6|477.36|474.96|476.73|474.33|0
1645192210000|2022-02-18 13:50:10|477.36|474.96|477.54|475.14|477.54|475.14|477.18|474.78|0
1645192220000|2022-02-18 13:50:20|477.36|474.96|477.54|475.14|477.54|475.14|477.18|474.78|0
1645192230000|2022-02-18 13:50:30|477.36|474.96|477.18|474.78|477.54|475.14|477.18|474.78|0
1645192240000|2022-02-18 13:50:40|477.36|474.96|477.54|475.14|477.63|475.23|477.36|474.96|0
1645192260000|2022-02-18 13:51:00|477.27|474.87|477|474.6|477.45|475.05|477|474.6|0
1645192270000|2022-02-18 13:51:10|476.64|474.24|476.37|473.97|476.64|474.24|476.37|473.97|0
1645192280000|2022-02-18 13:51:20|476.46|474.06|476.64|474.24|476.64|474.24|476.46|474.06|0
1645192290000|2022-02-18 13:51:30|476.46|474.06|476.28|473.88|476.46|474.06|476.28|473.88|0
1645192300000|2022-02-18 13:51:40|476.1|473.7|475.92|473.52|476.1|473.7|475.74|473.34|0
1645192310000|2022-02-18 13:51:50|475.48|473.08|475.02|472.62|475.48|473.08|475.02|472.62|0
1645192320000|2022-02-18 13:52:00|474.84|472.44|475.2|472.8|475.2|472.8|474.84|472.44|0
1645192330000|2022-02-18 13:52:10|475.02|472.62|475.38|472.98|475.38|472.98|475.02|472.62|0
1645192340000|2022-02-18 13:52:20|475.2|472.8|474.84|472.44|475.2|472.8|474.84|472.44|0
1645192350000|2022-02-18 13:52:30|474.66|472.26|474.13|471.73|474.66|472.26|474.13|471.73|0
1645192360000|2022-02-18 13:52:40|473.95|471.55|473.68|471.28|473.95|471.55|473.59|471.19|0
1645192370000|2022-02-18 13:52:50|473.59|471.19|473.59|471.19|473.59|471.19|473.41|471.01|0
1645192380000|2022-02-18 13:53:00|473.41|471.01|473.05|470.65|473.41|471.01|473.05|470.65|0
1645192390000|2022-02-18 13:53:10|472.87|470.47|473.23|470.83|473.23|470.83|472.87|470.47|0
1645192400000|2022-02-18 13:53:20|473.41|471.01|473.68|471.28|473.68|471.28|473.32|470.92|0
1645192410000|2022-02-18 13:53:30|473.77|471.37|473.41|471.01|473.77|471.37|473.41|471.01|0
1645192420000|2022-02-18 13:53:40|473.59|471.19|473.59|471.19|473.77|471.37|473.59|471.19|0
1645192430000|2022-02-18 13:53:50|473.77|471.37|473.95|471.55|474.13|471.73|473.77|471.37|0
1645192440000|2022-02-18 13:54:00|474.13|471.73|474.31|471.91|474.31|471.91|474.13|471.73|0
1645192450000|2022-02-18 13:54:10|474.3|471.9|474.3|471.9|474.3|471.9|474.13|471.73|0
1645192460000|2022-02-18 13:54:20|474.48|472.08|474.84|472.44|474.84|472.44|474.48|472.08|0
1645192470000|2022-02-18 13:54:30|474.66|472.26|474.66|472.26|474.66|472.26|474.58|472.18|0
1645192480000|2022-02-18 13:54:40|474.48|472.08|474.66|472.26|474.66|472.26|474.48|472.08|0
1645192490000|2022-02-18 13:54:50|473.95|471.55|474.3|471.9|474.48|472.08|473.95|471.55|0
1645192500000|2022-02-18 13:55:00|474.48|472.08|473.95|471.55|474.66|472.26|473.95|471.55|0
1645192510000|2022-02-18 13:55:10|473.86|471.46|474.13|471.73|474.3|471.9|473.86|471.46|0
1645192520000|2022-02-18 13:55:20|473.95|471.55|473.59|471.19|473.95|471.55|473.59|471.19|0
1645192530000|2022-02-18 13:55:30|473.95|471.55|473.95|471.55|473.95|471.55|473.95|471.55|0
1645192540000|2022-02-18 13:55:40|474.13|471.73|474.13|471.73|474.13|471.73|473.77|471.37|0
1645192550000|2022-02-18 13:55:50|474.22|471.82|474.48|472.08|474.66|472.26|474.22|471.82|0
1645192560000|2022-02-18 13:56:00|474.66|472.26|475.02|472.62|475.02|472.62|474.66|472.26|0
1645192570000|2022-02-18 13:56:10|474.84|472.44|475.38|472.98|475.38|472.98|474.84|472.44|0
1645192580000|2022-02-18 13:56:20|475.02|472.62|475.02|472.62|475.02|472.62|474.84|472.44|0
1645192590000|2022-02-18 13:56:30|475.2|472.8|474.66|472.26|475.2|472.8|474.66|472.26|0
1645192600000|2022-02-18 13:56:40|474.84|472.44|475.2|472.8|475.2|472.8|474.84|472.44|0
1645192610000|2022-02-18 13:56:50|474.84|472.44|475.02|472.62|475.02|472.62|474.84|472.44|0
1645192620000|2022-02-18 13:57:00|474.84|472.44|475.02|472.62|475.02|472.62|474.84|472.44|0
1645192630000|2022-02-18 13:57:10|474.48|472.08|474.66|472.26|474.84|472.44|474.48|472.08|0
1645192640000|2022-02-18 13:57:20|474.84|472.44|474.76|472.36|474.84|472.44|474.48|472.08|0
1645192650000|2022-02-18 13:57:30|474.48|472.08|474.3|471.9|474.76|472.36|474.3|471.9|0
1645192660000|2022-02-18 13:57:40|474.12|471.72|474.48|472.08|475.02|472.62|474.12|471.72|0
1645192670000|2022-02-18 13:57:50|474.66|472.26|474.84|472.44|474.84|472.44|474.66|472.26|0
1645192680000|2022-02-18 13:58:00|474.66|472.26|474.48|472.08|474.84|472.44|474.48|472.08|0
1645192690000|2022-02-18 13:58:10|474.66|472.26|474.12|471.72|474.66|472.26|474.12|471.72|0
1645192700000|2022-02-18 13:58:20|474.48|472.08|473.77|471.37|474.48|472.08|473.77|471.37|0
1645192710000|2022-02-18 13:58:30|473.94|471.54|473.94|471.54|474.12|471.72|473.94|471.54|0
1645192720000|2022-02-18 13:58:40|474.12|471.72|474.12|471.72|474.12|471.72|474.12|471.72|0
1645192730000|2022-02-18 13:58:50|474.3|471.9|474.3|471.9|474.48|472.08|474.3|471.9|0
1645192740000|2022-02-18 13:59:00|473.94|471.54|473.94|471.54|474.12|471.72|473.94|471.54|0
1645192750000|2022-02-18 13:59:10|474.04|471.64|474.3|471.9|474.3|471.9|473.77|471.37|0
1645192760000|2022-02-18 13:59:20|474.04|471.64|473.94|471.54|474.12|471.72|473.94|471.54|0
1645192770000|2022-02-18 13:59:30|474.3|471.9|474.3|471.9|474.48|472.08|474.3|471.9|0
1645192780000|2022-02-18 13:59:40|474.48|472.08|474.66|472.26|474.66|472.26|474.48|472.08|0
1645192790000|2022-02-18 13:59:50|474.48|472.08|473.36|470.96|474.48|472.08|473.36|470.96|0
1645192800000|2022-02-18 14:00:00|473.18|470.78|473.72|471.32|473.9|471.5|473.18|470.78|0
1645192810000|2022-02-18 14:00:10|473.36|470.96|474|471.6|474|471.6|473.36|470.96|0
1645192820000|2022-02-18 14:00:20|473.9|471.5|473.18|470.78|473.9|471.5|473.18|470.78|0
1645192830000|2022-02-18 14:00:30|472.64|470.24|472.64|470.24|472.82|470.42|472.64|470.24|0
1645192840000|2022-02-18 14:00:40|470.9|468.5|471.19|468.79|471.19|468.79|470.9|468.5|0
1645192850000|2022-02-18 14:00:50|474.86|472.46|475.11|472.71|475.29|472.89|474.86|472.46|0
1645192860000|2022-02-18 14:01:00|475.29|472.89|475.74|473.34|475.74|473.34|475.29|472.89|0
1645192870000|2022-02-18 14:01:10|475.83|473.43|476.19|473.79|476.19|473.79|475.83|473.43|0
1645192880000|2022-02-18 14:01:20|476.54|474.14|476.54|474.14|476.72|474.32|476.54|474.14|0
1645192890000|2022-02-18 14:01:30|476.28|473.88|475.65|473.25|476.28|473.88|475.65|473.25|0
1645192900000|2022-02-18 14:01:40|475.56|473.16|475.92|473.52|475.92|473.52|475.56|473.16|0
1645192910000|2022-02-18 14:01:50|476.19|473.79|475.83|473.43|476.19|473.79|475.83|473.43|0
1645192920000|2022-02-18 14:02:00|474.39|471.99|474.39|471.99|474.39|471.99|474.04|471.64|0
1645192930000|2022-02-18 14:02:10|474.49|472.09|474.39|471.99|474.49|472.09|474.39|471.99|0
1645192940000|2022-02-18 14:02:20|474.57|472.17|474.57|472.17|474.75|472.35|474.57|472.17|0
1645192950000|2022-02-18 14:02:30|474.39|471.99|474.39|471.99|474.39|471.99|474.21|471.81|0
1645192960000|2022-02-18 14:02:40|474.21|471.81|474.03|471.63|474.21|471.81|474.03|471.63|0
1645192970000|2022-02-18 14:02:50|474.13|471.73|474.21|471.81|474.39|471.99|474.13|471.73|0
1645192980000|2022-02-18 14:03:00|474.39|471.99|474.03|471.63|474.39|471.99|474.03|471.63|0
1645192990000|2022-02-18 14:03:10|474.39|471.99|474.03|471.63|474.39|471.99|474.03|471.63|0
1645193000000|2022-02-18 14:03:20|474.21|471.81|473.68|471.28|474.21|471.81|473.68|471.28|0
1645193010000|2022-02-18 14:03:30|473.5|471.1|473.32|470.92|473.5|471.1|473.14|470.74|0
1645193020000|2022-02-18 14:03:40|473.14|470.74|473.14|470.74|473.14|470.74|473.14|470.74|0
1645193030000|2022-02-18 14:03:50|472.78|470.38|472.96|470.56|472.96|470.56|472.78|470.38|0
1645193040000|2022-02-18 14:04:00|472.78|470.38|473.14|470.74|473.14|470.74|472.78|470.38|0
1645193050000|2022-02-18 14:04:10|473.32|470.92|473.32|470.92|473.32|470.92|473.32|470.92|0
1645193060000|2022-02-18 14:04:20|473.14|470.74|472.78|470.38|473.14|470.74|472.78|470.38|0
1645193070000|2022-02-18 14:04:30|472.96|470.56|472.7|470.3|472.96|470.56|472.7|470.3|0
1645193080000|2022-02-18 14:04:40|472.6|470.2|472.78|470.38|472.78|470.38|472.07|469.67|0
1645193090000|2022-02-18 14:04:50|472.96|470.56|473.32|470.92|473.32|470.92|472.96|470.56|0
1645193100000|2022-02-18 14:05:00|473.5|471.1|473.14|470.74|473.5|471.1|473.14|470.74|0
1645193110000|2022-02-18 14:05:10|473.32|470.92|473.86|471.46|473.86|471.46|473.32|470.92|0
1645193120000|2022-02-18 14:05:20|474.03|471.63|474.57|472.17|474.57|472.17|473.86|471.46|0
1645193130000|2022-02-18 14:05:30|474.39|471.99|474.21|471.81|474.39|471.99|474.21|471.81|0
1645193140000|2022-02-18 14:05:40|474.03|471.63|474.03|471.63|474.21|471.81|474.03|471.63|0
1645193150000|2022-02-18 14:05:50|473.86|471.46|473.85|471.45|473.86|471.46|473.68|471.28|0
1645193160000|2022-02-18 14:06:00|474.03|471.63|474.21|471.81|474.21|471.81|474.03|471.63|0
1645193170000|2022-02-18 14:06:10|474.03|471.63|474.21|471.81|474.57|472.17|474.03|471.63|0
1645193180000|2022-02-18 14:06:20|474.31|471.91|473.68|471.28|474.31|471.91|473.5|471.1|0
1645193190000|2022-02-18 14:06:30|473.5|471.1|474.57|472.17|474.57|472.17|473.5|471.1|0
1645193200000|2022-02-18 14:06:40|474.75|472.35|474.57|472.17|474.75|472.35|474.57|472.17|0
1645193210000|2022-02-18 14:06:50|474.75|472.35|474.66|472.26|474.75|472.35|474.57|472.17|0
1645193220000|2022-02-18 14:07:00|474.39|471.99|474.75|472.35|474.75|472.35|474.39|471.99|0
1645193230000|2022-02-18 14:07:10|474.66|472.26|474.75|472.35|474.75|472.35|474.57|472.17|0
1645193240000|2022-02-18 14:07:20|474.93|472.53|474.93|472.53|474.93|472.53|474.93|472.53|0
1645193250000|2022-02-18 14:07:30|474.75|472.35|474.93|472.53|474.93|472.53|474.75|472.35|0
1645193260000|2022-02-18 14:07:40|475.11|472.71|475.11|472.71|475.11|472.71|474.93|472.53|0
1645193270000|2022-02-18 14:07:50|475.29|472.89|475.29|472.89|475.38|472.98|475.29|472.89|0
1645193280000|2022-02-18 14:08:00|475.11|472.71|475.2|472.8|475.29|472.89|475.11|472.71|0
1645193290000|2022-02-18 14:08:10|475.11|472.71|475.11|472.71|475.2|472.8|475.11|472.71|0
1645193300000|2022-02-18 14:08:20|474.93|472.53|474.57|472.17|474.93|472.53|474.57|472.17|0
1645193310000|2022-02-18 14:08:30|474.84|472.44|474.93|472.53|474.93|472.53|474.75|472.35|0
1645193320000|2022-02-18 14:08:40|475.02|472.62|475.29|472.89|475.29|472.89|475.02|472.62|0
1645193330000|2022-02-18 14:08:50|475.47|473.07|475.29|472.89|475.47|473.07|475.29|472.89|0
1645193340000|2022-02-18 14:09:00|475.11|472.71|475.11|472.71|475.11|472.71|475.11|472.71|0
1645193350000|2022-02-18 14:09:10|474.93|472.53|474.93|472.53|474.93|472.53|474.93|472.53|0
1645193360000|2022-02-18 14:09:20|475.11|472.71|475.02|472.62|475.11|472.71|474.93|472.53|0
1645193370000|2022-02-18 14:09:30|474.75|472.35|474.93|472.53|474.93|472.53|474.75|472.35|0
1645193380000|2022-02-18 14:09:40|475.02|472.62|475.2|472.8|475.29|472.89|475.02|472.62|0
1645193390000|2022-02-18 14:09:50|475.29|472.89|475.64|473.24|475.64|473.24|475.29|472.89|0
1645193400000|2022-02-18 14:10:00|476.72|474.32|476.36|473.96|477.44|475.04|476.36|473.96|0
1645193410000|2022-02-18 14:10:10|476.54|474.14|476.46|474.06|476.54|474.14|476.18|473.78|0
1645193420000|2022-02-18 14:10:20|476.72|474.32|477.8|475.4|477.8|475.4|476.72|474.32|0
1645193430000|2022-02-18 14:10:30|477.98|475.58|478.16|475.76|478.52|476.12|477.98|475.58|0
1645193450000|2022-02-18 14:10:50|478.25|475.85|478.16|475.76|478.25|475.85|477.98|475.58|0
1645193460000|2022-02-18 14:11:00|477.98|475.58|477.8|475.4|477.98|475.58|477.62|475.22|0
1645193470000|2022-02-18 14:11:10|477.44|475.04|477.8|475.4|477.98|475.58|477.44|475.04|0
1645193480000|2022-02-18 14:11:20|477.98|475.58|477.98|475.58|478.34|475.94|477.98|475.58|0
1645193490000|2022-02-18 14:11:30|477.8|475.4|477.98|475.58|477.98|475.58|477.8|475.4|0
1645193500000|2022-02-18 14:11:40|478.34|475.94|478.52|476.12|478.52|476.12|478.34|475.94|0
1645193510000|2022-02-18 14:11:50|478.7|476.3|478.88|476.48|479.24|476.84|478.7|476.3|0
1645193520000|2022-02-18 14:12:00|477.98|475.58|477.98|475.58|477.98|475.58|477.98|475.58|0
1645193530000|2022-02-18 14:12:10|477.8|475.4|477.08|474.68|477.8|475.4|477.08|474.68|0
1645193540000|2022-02-18 14:12:20|476.9|474.5|477.26|474.86|477.26|474.86|476.72|474.32|0
1645193550000|2022-02-18 14:12:30|477.44|475.04|477.8|475.4|477.8|475.4|477.44|475.04|0
1645193560000|2022-02-18 14:12:40|477.98|475.58|478.7|476.3|478.7|476.3|477.98|475.58|0
1645193570000|2022-02-18 14:12:50|478.34|475.94|478.16|475.76|478.52|476.12|478.16|475.76|0
1645193580000|2022-02-18 14:13:00|478.52|476.12|477.98|475.58|478.52|476.12|477.98|475.58|0
1645193590000|2022-02-18 14:13:10|477.8|475.4|477.98|475.58|477.98|475.58|477.8|475.4|0
1645193600000|2022-02-18 14:13:20|477.89|475.49|478.34|475.94|478.34|475.94|477.8|475.4|0
1645193610000|2022-02-18 14:13:30|478.7|476.3|478.52|476.12|478.88|476.48|478.52|476.12|0
1645193620000|2022-02-18 14:13:40|478.88|476.48|479.06|476.66|479.06|476.66|478.88|476.48|0
1645193630000|2022-02-18 14:13:50|479.24|476.84|479.15|476.75|479.24|476.84|478.88|476.48|0
1645193640000|2022-02-18 14:14:00|479.06|476.66|479.42|477.02|479.42|477.02|479.06|476.66|0
1645193650000|2022-02-18 14:14:10|479.24|476.84|479.96|477.56|479.96|477.56|479.24|476.84|0
1645193660000|2022-02-18 14:14:20|479.6|477.2|479.06|476.66|479.6|477.2|479.06|476.66|0
1645193670000|2022-02-18 14:14:30|479.42|477.02|479.42|477.02|479.42|477.02|479.06|476.66|0
1645193680000|2022-02-18 14:14:40|479.6|477.2|479.96|477.56|479.96|477.56|479.6|477.2|0
1645193690000|2022-02-18 14:14:50|479.78|477.38|479.96|477.56|479.96|477.56|479.78|477.38|0
1645193700000|2022-02-18 14:15:00|479.78|477.38|480.5|478.1|480.5|478.1|479.78|477.38|0
1645193710000|2022-02-18 14:15:10|480.32|477.92|479.96|477.56|480.32|477.92|479.96|477.56|0
1645193720000|2022-02-18 14:15:20|479.51|477.11|479.24|476.84|479.51|477.11|479.24|476.84|0
1645193730000|2022-02-18 14:15:30|478.88|476.48|478.7|476.3|479.06|476.66|478.7|476.3|0
1645193740000|2022-02-18 14:15:40|478.52|476.12|478.34|475.94|478.52|476.12|478.34|475.94|0
1645193750000|2022-02-18 14:15:50|478.16|475.76|477.8|475.4|478.16|475.76|477.8|475.4|0
1645193760000|2022-02-18 14:16:00|477.98|475.58|477.98|475.58|477.98|475.58|477.8|475.4|0
1645193770000|2022-02-18 14:16:10|477.8|475.4|477.8|475.4|477.8|475.4|477.62|475.22|0
1645193780000|2022-02-18 14:16:20|477.62|475.22|478.16|475.76|478.16|475.76|477.62|475.22|0
1645193790000|2022-02-18 14:16:30|477.98|475.58|478.88|476.48|478.88|476.48|477.98|475.58|0
1645193800000|2022-02-18 14:16:40|478.7|476.3|479.24|476.84|479.24|476.84|478.7|476.3|0
1645193810000|2022-02-18 14:16:50|478.97|476.57|478.52|476.12|478.97|476.57|478.52|476.12|0
1645193820000|2022-02-18 14:17:00|478.61|476.21|478.7|476.3|478.7|476.3|478.61|476.21|0
1645193830000|2022-02-18 14:17:10|479.06|476.66|479.42|477.02|479.51|477.11|479.06|476.66|0
1645193840000|2022-02-18 14:17:20|479.24|476.84|479.24|476.84|479.24|476.84|479.24|476.84|0
1645193850000|2022-02-18 14:17:30|478.88|476.48|478.88|476.48|479.06|476.66|478.88|476.48|0
1645193860000|2022-02-18 14:17:40|479.06|476.66|479.06|476.66|479.06|476.66|479.06|476.66|0
1645193870000|2022-02-18 14:17:50|479.24|476.84|479.24|476.84|479.24|476.84|479.24|476.84|0
1645193880000|2022-02-18 14:18:00|478.88|476.48|479.06|476.66|479.06|476.66|478.88|476.48|0
1645193890000|2022-02-18 14:18:10|479.15|476.75|479.42|477.02|479.42|477.02|479.15|476.75|0
1645193900000|2022-02-18 14:18:20|479.33|476.93|478.7|476.3|479.33|476.93|478.7|476.3|0
1645193910000|2022-02-18 14:18:30|478.52|476.12|478.7|476.3|478.7|476.3|478.34|475.94|0
1645193920000|2022-02-18 14:18:40|478.88|476.48|478.52|476.12|478.88|476.48|478.52|476.12|0
1645193930000|2022-02-18 14:18:50|478.34|475.94|478.7|476.3|478.7|476.3|478.34|475.94|0
1645193940000|2022-02-18 14:19:00|479.06|476.66|479.33|476.93|479.42|477.02|479.06|476.66|0
1645193950000|2022-02-18 14:19:10|479.24|476.84|479.42|477.02|479.42|477.02|479.06|476.66|0
1645193960000|2022-02-18 14:19:20|479.78|477.38|480.32|477.92|480.32|477.92|479.78|477.38|0
1645193970000|2022-02-18 14:19:30|480.14|477.74|480.23|477.83|480.23|477.83|480.14|477.74|0
1645193980000|2022-02-18 14:19:40|480.32|477.92|480.32|477.92|480.5|478.1|480.32|477.92|0
1645193990000|2022-02-18 14:19:50|480.5|478.1|480.32|477.92|480.5|478.1|480.32|477.92|0
1645194000000|2022-02-18 14:20:00|480.14|477.74|480.14|477.74|480.14|477.74|479.96|477.56|0
1645194010000|2022-02-18 14:20:10|480.32|477.92|480.5|478.1|480.68|478.28|480.32|477.92|0
1645194020000|2022-02-18 14:20:20|480.32|477.92|480.68|478.28|480.68|478.28|480.14|477.74|0
1645194030000|2022-02-18 14:20:30|481.13|478.73|481.22|478.82|481.31|478.91|481.13|478.73|0
1645194040000|2022-02-18 14:20:40|481.4|479|481.04|478.64|481.4|479|481.04|478.64|0
1645194050000|2022-02-18 14:20:50|480.86|478.46|480.68|478.28|480.86|478.46|480.68|478.28|0
1645194060000|2022-02-18 14:21:00|480.86|478.46|480.86|478.46|480.86|478.46|480.5|478.1|0
1645194070000|2022-02-18 14:21:10|481.04|478.64|481.22|478.82|481.22|478.82|481.04|478.64|0
1645194080000|2022-02-18 14:21:20|481.4|479|481.4|479|481.4|479|481.04|478.64|0
1645194090000|2022-02-18 14:21:30|481.58|479.18|481.4|479|481.76|479.36|481.4|479|0
1645194100000|2022-02-18 14:21:40|481.49|479.09|481.22|478.82|481.58|479.18|481.22|478.82|0
1645194110000|2022-02-18 14:21:50|481.4|479|481.4|479|481.4|479|481.4|479|0
1645194120000|2022-02-18 14:22:00|481.22|478.82|481.76|479.36|481.76|479.36|481.22|478.82|0
1645194130000|2022-02-18 14:22:10|481.04|478.64|480.86|478.46|481.13|478.73|480.86|478.46|0
1645194140000|2022-02-18 14:22:20|480.68|478.28|480.86|478.46|480.86|478.46|480.5|478.1|0
1645194150000|2022-02-18 14:22:30|481.22|478.82|481.58|479.18|481.58|479.18|481.22|478.82|0
1645194160000|2022-02-18 14:22:40|481.4|479|481.04|478.64|481.4|479|481.04|478.64|0
1645194170000|2022-02-18 14:22:50|480.68|478.28|480.32|477.92|480.68|478.28|480.32|477.92|0
1645194180000|2022-02-18 14:23:00|480.5|478.1|480.68|478.28|480.86|478.46|480.41|478.01|0
1645194190000|2022-02-18 14:23:10|480.86|478.46|480.86|478.46|481.04|478.64|480.68|478.28|0
1645194200000|2022-02-18 14:23:20|480.68|478.28|481.22|478.82|481.22|478.82|480.68|478.28|0
1645194210000|2022-02-18 14:23:30|481.58|479.18|481.58|479.18|481.58|479.18|481.4|479|0
1645194220000|2022-02-18 14:23:40|481.4|479|481.49|479.09|481.49|479.09|481.4|479|0
1645194230000|2022-02-18 14:23:50|481.4|479|481.04|478.64|481.4|479|481.04|478.64|0
1645194240000|2022-02-18 14:24:00|481.22|478.82|481.13|478.73|481.22|478.82|481.13|478.73|0
1645194250000|2022-02-18 14:24:10|481.04|478.64|481.04|478.64|481.04|478.64|480.86|478.46|0
1645194260000|2022-02-18 14:24:20|480.86|478.46|480.13|477.73|480.86|478.46|480.13|477.73|0
1645194270000|2022-02-18 14:24:30|479.95|477.55|479.41|477.01|479.95|477.55|479.41|477.01|0
1645194280000|2022-02-18 14:24:40|479.23|476.83|479.05|476.65|479.23|476.83|479.05|476.65|0
1645194290000|2022-02-18 14:24:50|479.15|476.75|479.23|476.83|479.23|476.83|479.05|476.65|0
1645194300000|2022-02-18 14:25:00|478.51|476.11|476.54|474.14|478.51|476.11|476.54|474.14|0
1645194310000|2022-02-18 14:25:10|475.82|473.42|476.18|473.78|476.18|473.78|475.82|473.42|0
1645194320000|2022-02-18 14:25:20|475.82|473.42|476.18|473.78|476.18|473.78|475.82|473.42|0
1645194330000|2022-02-18 14:25:30|476.36|473.96|475.64|473.24|476.36|473.96|475.64|473.24|0
1645194340000|2022-02-18 14:25:40|475.46|473.06|475.28|472.88|475.64|473.24|475.28|472.88|0
1645194350000|2022-02-18 14:25:50|475.64|473.24|476.72|474.32|476.72|474.32|475.64|473.24|0
1645194360000|2022-02-18 14:26:00|477.08|474.68|476.9|474.5|477.08|474.68|476.54|474.14|0
1645194370000|2022-02-18 14:26:10|476.63|474.23|477.97|475.57|477.97|475.57|476.63|474.23|0
1645194380000|2022-02-18 14:26:20|478.15|475.75|477.89|475.49|478.15|475.75|477.43|475.03|0
1645194390000|2022-02-18 14:26:30|477.79|475.39|478.07|475.67|478.07|475.67|477.61|475.21|0
1645194400000|2022-02-18 14:26:40|478.33|475.93|478.15|475.75|478.33|475.93|478.15|475.75|0
1645194410000|2022-02-18 14:26:50|478.33|475.93|478.51|476.11|478.69|476.29|478.33|475.93|0
1645194420000|2022-02-18 14:27:00|477.97|475.57|478.33|475.93|478.33|475.93|477.97|475.57|0
1645194430000|2022-02-18 14:27:10|478.15|475.75|478.07|475.67|478.33|475.93|477.97|475.57|0
1645194440000|2022-02-18 14:27:20|478.15|475.75|477.79|475.39|478.15|475.75|477.79|475.39|0
1645194450000|2022-02-18 14:27:30|477.25|474.85|477.61|475.21|477.79|475.39|477.25|474.85|0
1645194460000|2022-02-18 14:27:40|476.9|474.5|477.61|475.21|477.61|475.21|476.9|474.5|0
1645194470000|2022-02-18 14:27:50|479.23|476.83|479.05|476.65|479.69|477.29|479.05|476.65|0
1645194480000|2022-02-18 14:28:00|478.69|476.29|476.54|474.14|478.69|476.29|476.54|474.14|0
1645194490000|2022-02-18 14:28:10|476.9|474.5|478.33|475.93|478.33|475.93|476.9|474.5|0
1645194500000|2022-02-18 14:28:20|477.71|475.31|478.33|475.93|478.79|476.39|477.71|475.31|0
1645194510000|2022-02-18 14:28:30|478.25|475.85|477.79|475.39|478.25|475.85|477.25|474.85|0
1645194520000|2022-02-18 14:28:40|477.97|475.57|477.43|475.03|477.97|475.57|477.25|474.85|0
1645194530000|2022-02-18 14:28:50|476.9|474.5|476.99|474.59|477.43|475.03|476.9|474.5|0
1645194540000|2022-02-18 14:29:00|476.81|474.41|477.07|474.67|477.07|474.67|476.54|474.14|0
1645194550000|2022-02-18 14:29:10|476.89|474.49|477.07|474.67|477.25|474.85|476.89|474.49|0
1645194560000|2022-02-18 14:29:20|476.89|474.49|476.72|474.32|476.89|474.49|476.54|474.14|0
1645194570000|2022-02-18 14:29:30|476.81|474.41|475.82|473.42|476.81|474.41|475.82|473.42|0
1645194580000|2022-02-18 14:29:40|476|473.6|474.84|472.44|476|473.6|474.84|472.44|0
1645194590000|2022-02-18 14:29:50|474.38|471.98|473.67|471.27|474.38|471.98|473.58|471.18|0
1645194600000|2022-02-18 14:30:00|474.74|472.34|474.21|471.81|474.74|472.34|474.21|471.81|0
1645194610000|2022-02-18 14:30:10|473.49|471.09|474.12|471.72|474.21|471.81|473.49|471.09|0
1645194620000|2022-02-18 14:30:20|474.56|472.16|474.56|472.16|474.74|472.34|474.48|472.08|0
1645194630000|2022-02-18 14:30:30|474.21|471.81|472.95|470.55|474.74|472.34|472.95|470.55|0
1645194640000|2022-02-18 14:30:40|472.15|469.75|471.52|469.12|473.05|470.65|471.52|469.12|0
1645194650000|2022-02-18 14:30:50|472.24|469.84|473.49|471.09|473.49|471.09|472.24|469.84|0
1645194660000|2022-02-18 14:31:00|472.42|470.02|471.52|469.12|472.6|470.2|471.52|469.12|0
1645194670000|2022-02-18 14:31:10|471.7|469.3|473.67|471.27|473.67|471.27|471.7|469.3|0
1645194680000|2022-02-18 14:31:20|474.03|471.63|472.24|469.84|474.03|471.63|472.24|469.84|0
1645194690000|2022-02-18 14:31:30|471.88|469.48|472.6|470.2|472.6|470.2|471.7|469.3|0
1645194700000|2022-02-18 14:31:40|472.06|469.66|471.17|468.77|472.06|469.66|471.17|468.77|0
1645194710000|2022-02-18 14:31:50|471.88|469.48|472.24|469.84|472.24|469.84|471.35|468.95|0
1645194720000|2022-02-18 14:32:00|472.77|470.37|473.31|470.91|473.31|470.91|472.77|470.37|0
1645194730000|2022-02-18 14:32:10|472.42|470.02|472.24|469.84|472.42|470.02|471.7|469.3|0
1645194740000|2022-02-18 14:32:20|472.42|470.02|472.87|470.47|472.87|470.47|472.24|469.84|0
1645194750000|2022-02-18 14:32:30|472.06|469.66|472.59|470.19|472.77|470.37|472.06|469.66|0
1645194760000|2022-02-18 14:32:40|472.42|470.02|472.59|470.19|472.87|470.47|472.42|470.02|0
1645194770000|2022-02-18 14:32:50|472.24|469.84|473.13|470.73|473.13|470.73|472.24|469.84|0
1645194780000|2022-02-18 14:33:00|473.85|471.45|473.13|470.73|473.85|471.45|473.13|470.73|0
1645194790000|2022-02-18 14:33:10|474.38|471.98|474.74|472.34|474.92|472.52|474.38|471.98|0
1645194800000|2022-02-18 14:33:20|475.64|473.24|476|473.6|476.18|473.78|475.64|473.24|0
1645194810000|2022-02-18 14:33:30|474.92|472.52|475.19|472.79|475.19|472.79|474.74|472.34|0
1645194820000|2022-02-18 14:33:40|475.28|472.88|475.01|472.61|475.46|473.06|475.01|472.61|0
1645194830000|2022-02-18 14:33:50|475.64|473.24|475.28|472.88|475.64|473.24|474.56|472.16|0
1645194840000|2022-02-18 14:34:00|475.1|472.7|474.56|472.16|475.28|472.88|474.56|472.16|0
1645194850000|2022-02-18 14:34:10|474.92|472.52|475.64|473.24|475.64|473.24|474.74|472.34|0
1645194860000|2022-02-18 14:34:20|476.27|473.87|475.82|473.42|476.35|473.95|475.46|473.06|0
1645194870000|2022-02-18 14:34:30|476.35|473.95|476.71|474.31|476.71|474.31|476.35|473.95|0
1645194880000|2022-02-18 14:34:40|476.35|473.95|477.07|474.67|477.07|474.67|476.35|473.95|0
1645194890000|2022-02-18 14:34:50|477.61|475.21|477.97|475.57|477.97|475.57|477.43|475.03|0
1645194900000|2022-02-18 14:35:00|478.33|475.93|478.51|476.11|478.51|476.11|478.15|475.75|0
1645194910000|2022-02-18 14:35:10|478.87|476.47|479.23|476.83|479.23|476.83|478.87|476.47|0
1645194920000|2022-02-18 14:35:20|479.41|477.01|480.13|477.73|480.13|477.73|479.41|477.01|0
1645194930000|2022-02-18 14:35:30|479.68|477.28|478.33|475.93|479.68|477.28|478.33|475.93|0
1645194940000|2022-02-18 14:35:40|478.87|476.47|480.31|477.91|480.31|477.91|478.87|476.47|0
1645194950000|2022-02-18 14:35:50|480.49|478.09|481.39|478.99|481.39|478.99|480.49|478.09|0
1645194960000|2022-02-18 14:36:00|480.49|478.09|480.31|477.91|481.03|478.63|480.31|477.91|0
1645194970000|2022-02-18 14:36:10|480.13|477.73|480.49|478.09|480.49|478.09|479.95|477.55|0
1645194980000|2022-02-18 14:36:20|481.03|478.63|481.57|479.17|481.57|479.17|481.03|478.63|0
1645194990000|2022-02-18 14:36:30|481.75|479.35|480.49|478.09|481.75|479.35|480.49|478.09|0
1645195000000|2022-02-18 14:36:40|480.67|478.27|480.67|478.27|480.67|478.27|480.31|477.91|0
1645195010000|2022-02-18 14:36:50|479.77|477.37|478.69|476.29|479.77|477.37|478.69|476.29|0
1645195020000|2022-02-18 14:37:00|478.87|476.47|477.43|475.03|478.87|476.47|477.43|475.03|0
1645195030000|2022-02-18 14:37:10|478.51|476.11|477.52|475.12|478.51|476.11|477.52|475.12|0
1645195040000|2022-02-18 14:37:20|477.25|474.85|476.53|474.13|477.97|475.57|476.53|474.13|0
1645195050000|2022-02-18 14:37:30|476.45|474.05|475.1|472.7|476.45|474.05|475.1|472.7|0
1645195060000|2022-02-18 14:37:40|475.46|473.06|475.64|473.24|475.82|473.42|475.19|472.79|0
1645195070000|2022-02-18 14:37:50|475.82|473.42|476.17|473.77|476.17|473.77|475.64|473.24|0
1645195080000|2022-02-18 14:38:00|475.82|473.42|475.1|472.7|475.82|473.42|475.1|472.7|0
1645195090000|2022-02-18 14:38:10|474.92|472.52|473.84|471.44|474.92|472.52|473.84|471.44|0
1645195100000|2022-02-18 14:38:20|473.67|471.27|471.88|469.48|473.84|471.44|471.88|469.48|0
1645195110000|2022-02-18 14:38:30|473.31|470.91|474.02|471.62|474.02|471.62|472.95|470.55|0
1645195120000|2022-02-18 14:38:40|473.94|471.54|474.38|471.98|474.38|471.98|473.84|471.44|0
1645195130000|2022-02-18 14:38:50|474.92|472.52|474.38|471.98|474.92|472.52|474.38|471.98|0
1645195140000|2022-02-18 14:39:00|474.56|472.16|474.92|472.52|474.92|472.52|474.38|471.98|0
1645195150000|2022-02-18 14:39:10|474.56|472.16|474.56|472.16|474.74|472.34|474.56|472.16|0
1645195160000|2022-02-18 14:39:20|475.28|472.88|474.74|472.34|475.46|473.06|474.74|472.34|0
1645195170000|2022-02-18 14:39:30|474.38|471.98|475.55|473.15|475.55|473.15|474.38|471.98|0
1645195180000|2022-02-18 14:39:40|475.28|472.88|475.81|473.41|475.81|473.41|475.19|472.79|0
1645195190000|2022-02-18 14:39:50|475.99|473.59|475.81|473.41|476.17|473.77|475.46|473.06|0
1645195200000|2022-02-18 14:40:00|475.46|473.06|476.35|473.95|476.35|473.95|475.46|473.06|0
1645195210000|2022-02-18 14:40:10|476.89|474.49|475.64|473.24|477.07|474.67|475.64|473.24|0
1645195220000|2022-02-18 14:40:20|476.71|474.31|476.09|473.69|476.71|474.31|476.09|473.69|0
1645195230000|2022-02-18 14:40:30|475.99|473.59|476.53|474.13|476.53|474.13|475.99|473.59|0
1645195240000|2022-02-18 14:40:40|476.71|474.31|476.89|474.49|476.89|474.49|476.17|473.77|0
1645195250000|2022-02-18 14:40:50|476.71|474.31|477.52|475.12|477.52|475.12|476.53|474.13|0
1645195260000|2022-02-18 14:41:00|477.34|474.94|478.51|476.11|478.51|476.11|477.07|474.67|0
1645195270000|2022-02-18 14:41:10|479.05|476.65|479.77|477.37|479.77|477.37|479.05|476.65|0
1645195280000|2022-02-18 14:41:20|480.31|477.91|480.85|478.45|480.85|478.45|480.31|477.91|0
1645195290000|2022-02-18 14:41:30|481.21|478.81|481.39|478.99|481.39|478.99|480.67|478.27|0
1645195300000|2022-02-18 14:41:40|481.75|479.35|482.11|479.71|482.11|479.71|481.75|479.35|0
1645195310000|2022-02-18 14:41:50|481.93|479.53|482.48|480.08|482.48|480.08|481.75|479.35|0
1645195320000|2022-02-18 14:42:00|482.66|480.26|483.74|481.34|483.74|481.34|482.66|480.26|0
1645195330000|2022-02-18 14:42:10|483.02|480.62|483.2|480.8|483.38|480.98|483.02|480.62|0
1645195340000|2022-02-18 14:42:20|483.02|480.62|483.2|480.8|483.2|480.8|483.02|480.62|0
1645195350000|2022-02-18 14:42:30|483.38|480.98|484.1|481.7|484.1|481.7|483.38|480.98|0
1645195360000|2022-02-18 14:42:40|483.74|481.34|481.93|479.53|483.74|481.34|481.93|479.53|0
1645195370000|2022-02-18 14:42:50|482.11|479.71|482.29|479.89|482.29|479.89|481.39|478.99|0
1645195380000|2022-02-18 14:43:00|481.93|479.53|481.75|479.35|481.93|479.53|481.57|479.17|0
1645195390000|2022-02-18 14:43:10|481.85|479.45|482.11|479.71|482.11|479.71|481.39|478.99|0
1645195400000|2022-02-18 14:43:20|482.48|480.08|481.39|478.99|482.66|480.26|481.39|478.99|0
1645195410000|2022-02-18 14:43:30|481.21|478.81|481.03|478.63|481.39|478.99|481.03|478.63|0
1645195420000|2022-02-18 14:43:40|482.48|480.08|482.29|479.89|482.48|480.08|482.29|479.89|0
1645195430000|2022-02-18 14:43:50|481.75|479.35|481.57|479.17|481.75|479.35|481.21|478.81|0
1645195440000|2022-02-18 14:44:00|481.75|479.35|482.11|479.71|482.11|479.71|481.67|479.27|0
1645195450000|2022-02-18 14:44:10|481.75|479.35|482.75|480.35|482.75|480.35|481.75|479.35|0
1645195460000|2022-02-18 14:44:20|482.66|480.26|481.39|478.99|482.66|480.26|481.39|478.99|0
1645195470000|2022-02-18 14:44:30|481.21|478.81|482.29|479.89|482.29|479.89|481.21|478.81|0
1645195480000|2022-02-18 14:44:40|482.66|480.26|483.02|480.62|483.02|480.62|482.29|479.89|0
1645195490000|2022-02-18 14:44:50|482.66|480.26|483.2|480.8|483.2|480.8|482.66|480.26|0
1645195500000|2022-02-18 14:45:00|483.56|481.16|483.74|481.34|483.74|481.34|483.47|481.07|0
1645195510000|2022-02-18 14:45:10|484.28|481.88|483.38|480.98|484.28|481.88|483.38|480.98|0
1645195520000|2022-02-18 14:45:20|483.02|480.62|482.66|480.26|483.2|480.8|482.66|480.26|0
1645195530000|2022-02-18 14:45:30|483.38|480.98|484.83|482.43|484.83|482.43|483.38|480.98|0
1645195540000|2022-02-18 14:45:40|483.92|481.52|482.66|480.26|483.92|481.52|482.66|480.26|0
1645195550000|2022-02-18 14:45:50|482.29|479.89|482.75|480.35|483.02|480.62|482.29|479.89|0
1645195560000|2022-02-18 14:46:00|483.38|480.98|482.84|480.44|483.38|480.98|482.65|480.25|0
1645195570000|2022-02-18 14:46:10|483.38|480.98|482.21|479.81|483.38|480.98|481.93|479.53|0
1645195580000|2022-02-18 14:46:20|482.03|479.63|482.84|480.44|482.84|480.44|482.03|479.63|0
1645195590000|2022-02-18 14:46:30|483.2|480.8|482.29|479.89|483.2|480.8|482.29|479.89|0
1645195600000|2022-02-18 14:46:40|482.11|479.71|482.65|480.25|482.65|480.25|481.75|479.35|0
1645195610000|2022-02-18 14:46:50|483.02|480.62|480.49|478.09|483.02|480.62|480.13|477.73|0
1645195620000|2022-02-18 14:47:00|481.39|478.99|481.93|479.53|481.93|479.53|481.21|478.81|0
1645195630000|2022-02-18 14:47:10|481.21|478.81|480.13|477.73|481.57|479.17|480.13|477.73|0
1645195640000|2022-02-18 14:47:20|479.77|477.37|479.41|477.01|479.95|477.55|479.41|477.01|0
1645195650000|2022-02-18 14:47:30|479.59|477.19|479.23|476.83|479.59|477.19|479.23|476.83|0
1645195660000|2022-02-18 14:47:40|479.41|477.01|477.25|474.85|479.41|477.01|477.25|474.85|0
1645195670000|2022-02-18 14:47:50|478.33|475.93|478.33|475.93|478.33|475.93|478.15|475.75|0
1645195680000|2022-02-18 14:48:00|478.87|476.47|478.15|475.75|478.87|476.47|477.97|475.57|0
1645195690000|2022-02-18 14:48:10|478.69|476.29|479.41|477.01|479.41|477.01|478.69|476.29|0
1645195700000|2022-02-18 14:48:20|479.05|476.65|480.31|477.91|480.31|477.91|479.05|476.65|0
1645195710000|2022-02-18 14:48:30|479.95|477.55|479.86|477.46|480.49|478.09|479.77|477.37|0
1645195720000|2022-02-18 14:48:40|479.05|476.65|478.33|475.93|479.05|476.65|478.33|475.93|0
1645195730000|2022-02-18 14:48:50|477.79|475.39|478.33|475.93|478.33|475.93|477.79|475.39|0
1645195740000|2022-02-18 14:49:00|479.05|476.65|478.51|476.11|479.05|476.65|478.33|475.93|0
1645195750000|2022-02-18 14:49:10|479.05|476.65|478.87|476.47|479.05|476.65|478.87|476.47|0
1645195760000|2022-02-18 14:49:20|479.23|476.83|479.05|476.65|479.59|477.19|479.05|476.65|0
1645195770000|2022-02-18 14:49:30|478.87|476.47|477.43|475.03|478.87|476.47|477.43|475.03|0
1645195780000|2022-02-18 14:49:40|477.61|475.21|477.61|475.21|477.61|475.21|477.43|475.03|0
1645195790000|2022-02-18 14:49:50|476.89|474.49|476.17|473.77|476.89|474.49|476.17|473.77|0
1645195800000|2022-02-18 14:50:00|475.99|473.59|474.74|472.34|475.99|473.59|474.74|472.34|0
1645195810000|2022-02-18 14:50:10|474.2|471.8|475.09|472.69|475.09|472.69|474.2|471.8|0
1645195820000|2022-02-18 14:50:20|474.38|471.98|474.92|472.52|474.92|472.52|474.2|471.8|0
1645195830000|2022-02-18 14:50:30|475.27|472.87|474.74|472.34|475.27|472.87|474.2|471.8|0
1645195840000|2022-02-18 14:50:40|474.92|472.52|475.45|473.05|475.45|473.05|474.74|472.34|0
1645195850000|2022-02-18 14:50:50|475.27|472.87|474.91|472.51|475.27|472.87|474.91|472.51|0
1645195860000|2022-02-18 14:51:00|474.56|472.16|475.27|472.87|475.27|472.87|474.38|471.98|0
1645195870000|2022-02-18 14:51:10|474.02|471.62|473.48|471.08|474.91|472.51|473.48|471.08|0
1645195880000|2022-02-18 14:51:20|473.75|471.35|473.66|471.26|473.75|471.35|473.4|471|0
1645195890000|2022-02-18 14:51:30|473.12|470.72|474.2|471.8|474.2|471.8|473.12|470.72|0
1645195900000|2022-02-18 14:51:40|473.84|471.44|474.2|471.8|474.2|471.8|473.84|471.44|0
1645195910000|2022-02-18 14:51:50|474.91|472.51|474.38|471.98|474.91|472.51|474.38|471.98|0
1645195920000|2022-02-18 14:52:00|475.27|472.87|475.99|473.59|475.99|473.59|474.83|472.43|0
1645195930000|2022-02-18 14:52:10|475.27|472.87|475.63|473.23|475.81|473.41|475.27|472.87|0
1645195940000|2022-02-18 14:52:20|475.27|472.87|475.9|473.5|476.17|473.77|475.27|472.87|0
1645195950000|2022-02-18 14:52:30|475.09|472.69|474.02|471.62|475.09|472.69|474.02|471.62|0
1645195960000|2022-02-18 14:52:40|473.66|471.26|473.3|470.9|474.2|471.8|473.3|470.9|0
1645195970000|2022-02-18 14:52:50|473.66|471.26|473.4|471|473.66|471.26|473.4|471|0
1645195980000|2022-02-18 14:53:00|473.12|470.72|472.77|470.37|473.12|470.72|472.23|469.83|0
1645195990000|2022-02-18 14:53:10|472.05|469.65|471.87|469.47|472.23|469.83|471.87|469.47|0
1645196000000|2022-02-18 14:53:20|471.52|469.12|470.98|468.58|471.52|469.12|470.98|468.58|0
1645196010000|2022-02-18 14:53:30|470.27|467.87|470.09|467.69|470.45|468.05|470.09|467.69|0
1645196020000|2022-02-18 14:53:40|469.91|467.51|469.38|466.98|469.91|467.51|469.38|466.98|0
1645196030000|2022-02-18 14:53:50|469.56|467.16|468.49|466.09|469.56|467.16|468.31|465.91|0
1645196040000|2022-02-18 14:54:00|467.95|465.55|469.2|466.8|469.2|466.8|467.95|465.55|0
1645196050000|2022-02-18 14:54:10|469.38|466.98|469.2|466.8|469.91|467.51|469.2|466.8|0
1645196060000|2022-02-18 14:54:20|469.83|467.43|470.09|467.69|470.09|467.69|469.56|467.16|0
1645196070000|2022-02-18 14:54:30|469.47|467.07|469.38|466.98|469.47|467.07|469.02|466.62|0
1645196080000|2022-02-18 14:54:40|469.2|466.8|468.67|466.27|469.2|466.8|468.67|466.27|0
1645196090000|2022-02-18 14:54:50|468.31|465.91|467.07|464.67|468.31|465.91|466.89|464.49|0
1645196100000|2022-02-18 14:55:00|466.89|464.49|465.47|463.07|466.89|464.49|465.47|463.07|0
1645196110000|2022-02-18 14:55:10|465.38|462.98|466.53|464.13|466.53|464.13|465.38|462.98|0
1645196120000|2022-02-18 14:55:20|466.71|464.31|467.78|465.38|467.78|465.38|466.71|464.31|0
1645196130000|2022-02-18 14:55:30|468.31|465.91|468.31|465.91|468.31|465.91|468.13|465.73|0
1645196140000|2022-02-18 14:55:40|468.67|466.27|468.58|466.18|468.84|466.44|468.31|465.91|0
1645196150000|2022-02-18 14:55:50|468.31|465.91|467.87|465.47|468.31|465.91|467.87|465.47|0
1645196160000|2022-02-18 14:56:00|467.95|465.55|468.22|465.82|468.22|465.82|467.07|464.67|0
1645196170000|2022-02-18 14:56:10|468.13|465.73|467.24|464.84|468.13|465.73|467.24|464.84|0
1645196180000|2022-02-18 14:56:20|466.36|463.96|466.18|463.78|466.53|464.13|466.18|463.78|0
1645196190000|2022-02-18 14:56:30|466.89|464.49|467.24|464.84|467.24|464.84|466.53|464.13|0
1645196200000|2022-02-18 14:56:40|467.07|464.67|467.6|465.2|467.6|465.2|467.07|464.67|0
1645196210000|2022-02-18 14:56:50|466.53|464.13|467.07|464.67|467.07|464.67|466.53|464.13|0
1645196220000|2022-02-18 14:57:00|466.89|464.49|466.18|463.78|466.89|464.49|466.18|463.78|0
1645196230000|2022-02-18 14:57:10|465.82|463.42|466.53|464.13|466.53|464.13|465.82|463.42|0
1645196240000|2022-02-18 14:57:20|466|463.6|466.89|464.49|466.89|464.49|466|463.6|0
1645196250000|2022-02-18 14:57:30|467.07|464.67|467.07|464.67|467.42|465.02|467.07|464.67|0
1645196260000|2022-02-18 14:57:40|467.24|464.84|467.07|464.67|467.42|465.02|467.07|464.67|0
1645196270000|2022-02-18 14:57:50|467.24|464.84|466.53|464.13|467.24|464.84|466.36|463.96|0
1645196280000|2022-02-18 14:58:00|467.24|464.84|467.78|465.38|467.78|465.38|467.24|464.84|0
1645196290000|2022-02-18 14:58:10|467.6|465.2|467.78|465.38|467.78|465.38|467.6|465.2|0
1645196300000|2022-02-18 14:58:20|467.42|465.02|467.24|464.84|467.42|465.02|466.71|464.31|0
1645196310000|2022-02-18 14:58:30|467.07|464.67|467.51|465.11|467.51|465.11|467.07|464.67|0
1645196320000|2022-02-18 14:58:40|467.6|465.2|468.13|465.73|468.13|465.73|467.6|465.2|0
1645196330000|2022-02-18 14:58:50|467.95|465.55|468.31|465.91|468.31|465.91|467.78|465.38|0
1645196340000|2022-02-18 14:59:00|467.78|465.38|468.66|466.26|468.66|466.26|467.78|465.38|0
1645196350000|2022-02-18 14:59:10|468.84|466.44|468.05|465.65|468.84|466.44|468.05|465.65|0
1645196360000|2022-02-18 14:59:20|468.31|465.91|467.78|465.38|468.31|465.91|467.6|465.2|0
1645196370000|2022-02-18 14:59:30|467.33|464.93|467.51|465.11|467.51|465.11|467.33|464.93|0
1645196380000|2022-02-18 14:59:40|467.6|465.2|466.71|464.31|467.6|465.2|466.71|464.31|0
1645196390000|2022-02-18 14:59:50|466.89|464.49|467.16|464.76|467.33|464.93|466.89|464.49|0
1645196400000|2022-02-18 15:00:00|467.51|465.11|467.87|465.47|468.05|465.65|467.16|464.76|0
1645196410000|2022-02-18 15:00:10|468.4|466|467.6|465.2|468.58|466.18|467.6|465.2|0
1645196420000|2022-02-18 15:00:20|466.53|464.13|467.33|464.93|467.77|465.37|466.53|464.13|0
1645196430000|2022-02-18 15:00:30|467.51|465.11|468.13|465.73|468.13|465.73|467.42|465.02|0
1645196440000|2022-02-18 15:00:40|468.49|466.09|468.84|466.44|469.02|466.62|468.31|465.91|0
1645196450000|2022-02-18 15:00:50|468.76|466.36|469.02|466.62|469.38|466.98|468.76|466.36|0
1645196460000|2022-02-18 15:01:00|469.82|467.42|469.38|466.98|469.82|467.42|469.2|466.8|0
1645196470000|2022-02-18 15:01:10|469.55|467.15|469.55|467.15|469.55|467.15|469.2|466.8|0
1645196480000|2022-02-18 15:01:20|469.38|466.98|470|467.6|470|467.6|469.38|466.98|0
1645196490000|2022-02-18 15:01:30|469.73|467.33|469.38|466.98|469.73|467.33|469.38|466.98|0
1645196500000|2022-02-18 15:01:40|468.84|466.44|469.2|466.8|469.2|466.8|468.66|466.26|0
1645196510000|2022-02-18 15:01:50|469.38|466.98|470.44|468.04|470.44|468.04|469.38|466.98|0
1645196520000|2022-02-18 15:02:00|470.8|468.4|471.16|468.76|471.16|468.76|470.44|468.04|0
1645196530000|2022-02-18 15:02:10|470.98|468.58|471.34|468.94|471.51|469.11|470.98|468.58|0
1645196540000|2022-02-18 15:02:20|471.69|469.29|471.34|468.94|471.87|469.47|471.16|468.76|0
1645196550000|2022-02-18 15:02:30|471.69|469.29|471.87|469.47|472.23|469.83|471.69|469.29|0
1645196560000|2022-02-18 15:02:40|471.69|469.29|470.44|468.04|471.69|469.29|470.44|468.04|0
1645196570000|2022-02-18 15:02:50|470.09|467.69|470.09|467.69|470.44|468.04|470|467.6|0
1645196580000|2022-02-18 15:03:00|469.91|467.51|469.73|467.33|469.91|467.51|469.73|467.33|0
1645196590000|2022-02-18 15:03:10|468.84|466.44|468.66|466.26|468.84|466.44|468.49|466.09|0
1645196600000|2022-02-18 15:03:20|468.84|466.44|469.73|467.33|469.73|467.33|468.84|466.44|0
1645196610000|2022-02-18 15:03:30|469.91|467.51|469.2|466.8|469.91|467.51|469.02|466.62|0
1645196620000|2022-02-18 15:03:40|469.55|467.15|469.73|467.33|469.73|467.33|469.02|466.62|0
1645196630000|2022-02-18 15:03:50|469.91|467.51|471.51|469.11|471.51|469.11|469.91|467.51|0
1645196640000|2022-02-18 15:04:00|471.33|468.93|471.25|468.85|471.61|469.21|471.25|468.85|0
1645196650000|2022-02-18 15:04:10|470.62|468.22|469.55|467.15|470.62|468.22|469.55|467.15|0
1645196660000|2022-02-18 15:04:20|469.73|467.33|469.64|467.24|469.73|467.33|469.55|467.15|0
1645196670000|2022-02-18 15:04:30|469.55|467.15|470.09|467.69|470.09|467.69|469.55|467.15|0
1645196680000|2022-02-18 15:04:40|470.26|467.86|470.26|467.86|470.8|468.4|470.26|467.86|0
1645196690000|2022-02-18 15:04:50|470|467.6|470.44|468.04|470.44|468.04|469.91|467.51|0
1645196700000|2022-02-18 15:05:00|469.91|467.51|469.55|467.15|469.91|467.51|469.55|467.15|0
1645196710000|2022-02-18 15:05:10|469.37|466.97|469.37|466.97|469.37|466.97|468.93|466.53|0
1645196720000|2022-02-18 15:05:20|469.02|466.62|469.37|466.97|469.55|467.15|469.02|466.62|0
1645196730000|2022-02-18 15:05:30|469.73|467.33|470.44|468.04|470.62|468.22|469.73|467.33|0
1645196740000|2022-02-18 15:05:40|469.73|467.33|468.84|466.44|469.73|467.33|468.84|466.44|0
1645196750000|2022-02-18 15:05:50|469.91|467.51|470.09|467.69|470.09|467.69|469.73|467.33|0
1645196760000|2022-02-18 15:06:00|470.26|467.86|469.37|466.97|470.26|467.86|469.37|466.97|0
1645196770000|2022-02-18 15:06:10|469.02|466.62|469.2|466.8|469.29|466.89|468.84|466.44|0
1645196780000|2022-02-18 15:06:20|469.02|466.62|468.31|465.91|469.02|466.62|467.95|465.55|0
1645196790000|2022-02-18 15:06:30|468.48|466.08|468.48|466.08|468.48|466.08|467.95|465.55|0
1645196800000|2022-02-18 15:06:40|468.66|466.26|469.02|466.62|469.37|466.97|468.48|466.08|0
1645196810000|2022-02-18 15:06:50|468.84|466.44|469.02|466.62|469.02|466.62|468.58|466.18|0
1645196820000|2022-02-18 15:07:00|469.37|466.97|468.66|466.26|469.73|467.33|468.66|466.26|0
1645196830000|2022-02-18 15:07:10|469.73|467.33|470|467.6|470|467.6|469.73|467.33|0
1645196840000|2022-02-18 15:07:20|470.18|467.78|469.2|466.8|470.18|467.78|469.2|466.8|0
1645196850000|2022-02-18 15:07:30|468.93|466.53|470.62|468.22|470.62|468.22|468.93|466.53|0
1645196860000|2022-02-18 15:07:40|472.05|469.65|472.23|469.83|472.4|470|472.05|469.65|0
1645196870000|2022-02-18 15:07:50|471.87|469.47|472.4|470|472.4|470|471.87|469.47|0
1645196880000|2022-02-18 15:08:00|472.23|469.83|472.58|470.18|472.76|470.36|472.23|469.83|0
1645196890000|2022-02-18 15:08:10|472.23|469.83|472.05|469.65|472.23|469.83|472.05|469.65|0
1645196900000|2022-02-18 15:08:20|472.23|469.83|471.16|468.76|472.23|469.83|471.16|468.76|0
1645196910000|2022-02-18 15:08:30|471.51|469.11|470.8|468.4|471.51|469.11|470.62|468.22|0
1645196920000|2022-02-18 15:08:40|471.33|468.93|471.69|469.29|471.87|469.47|471.33|468.93|0
1645196930000|2022-02-18 15:08:50|471.51|469.11|472.05|469.65|472.14|469.74|471.51|469.11|0
1645196940000|2022-02-18 15:09:00|472.58|470.18|472.5|470.1|472.76|470.36|472.4|470|0
1645196950000|2022-02-18 15:09:10|472.05|469.65|472.05|469.65|472.05|469.65|471.87|469.47|0
1645196960000|2022-02-18 15:09:20|472.23|469.83|472.4|470|472.4|470|472.05|469.65|0
1645196970000|2022-02-18 15:09:30|472.23|469.83|471.33|468.93|472.23|469.83|471.33|468.93|0
1645196980000|2022-02-18 15:09:40|471.51|469.11|472.05|469.65|472.32|469.92|471.51|469.11|0
1645196990000|2022-02-18 15:09:50|472.23|469.83|471.78|469.38|472.23|469.83|471.69|469.29|0
1645197000000|2022-02-18 15:10:00|472.4|470|471.87|469.47|472.4|470|471.69|469.29|0
1645197010000|2022-02-18 15:10:10|471.51|469.11|471.33|468.93|471.69|469.29|471.33|468.93|0
1645197020000|2022-02-18 15:10:20|471.15|468.75|470.8|468.4|471.15|468.75|470.8|468.4|0
1645197030000|2022-02-18 15:10:30|470.53|468.13|471.15|468.75|471.15|468.75|470.26|467.86|0
1645197040000|2022-02-18 15:10:40|471.69|469.29|470.26|467.86|471.69|469.29|470.26|467.86|0
1645197050000|2022-02-18 15:10:50|469.64|467.24|469.37|466.97|469.64|467.24|468.66|466.26|0
1645197060000|2022-02-18 15:11:00|469.55|467.15|470.62|468.22|470.62|468.22|469.55|467.15|0
1645197070000|2022-02-18 15:11:10|470.8|468.4|470.44|468.04|470.8|468.4|470.44|468.04|0
1645197080000|2022-02-18 15:11:20|471.07|468.67|470.44|468.04|471.07|468.67|470.44|468.04|0
1645197090000|2022-02-18 15:11:30|469.91|467.51|470.8|468.4|470.98|468.58|469.91|467.51|0
1645197100000|2022-02-18 15:11:40|470.98|468.58|472.58|470.18|472.58|470.18|470.98|468.58|0
1645197110000|2022-02-18 15:11:50|472.94|470.54|472.76|470.36|473.3|470.9|472.76|470.36|0
1645197120000|2022-02-18 15:12:00|473.12|470.72|473.12|470.72|473.48|471.08|473.12|470.72|0
1645197130000|2022-02-18 15:12:10|473.83|471.43|474.91|472.51|475.09|472.69|473.83|471.43|0
1645197140000|2022-02-18 15:12:20|474.73|472.33|474.01|471.61|474.73|472.33|474.01|471.61|0
1645197150000|2022-02-18 15:12:30|474.19|471.79|473.83|471.43|474.19|471.79|473.65|471.25|0
1645197160000|2022-02-18 15:12:40|475.27|472.87|475.36|472.96|475.36|472.96|475.18|472.78|0
1645197170000|2022-02-18 15:12:50|475.09|472.69|474.91|472.51|475.09|472.69|474.91|472.51|0
1645197180000|2022-02-18 15:13:00|475.18|472.78|475.27|472.87|475.27|472.87|475|472.6|0
1645197190000|2022-02-18 15:13:10|475.62|473.22|475.8|473.4|475.98|473.58|475.62|473.22|0
1645197200000|2022-02-18 15:13:20|475.62|473.22|476.16|473.76|476.16|473.76|475.62|473.22|0
1645197210000|2022-02-18 15:13:30|475.54|473.14|474.55|472.15|475.54|473.14|474.55|472.15|0
1645197220000|2022-02-18 15:13:40|474.73|472.33|474.55|472.15|474.73|472.33|474.55|472.15|0
1645197230000|2022-02-18 15:13:50|474.73|472.33|474.91|472.51|475.09|472.69|474.73|472.33|0
1645197240000|2022-02-18 15:14:00|474.55|472.15|474.01|471.61|474.55|472.15|474.01|471.61|0
1645197250000|2022-02-18 15:14:10|474.55|472.15|474.64|472.24|475.09|472.69|474.55|472.15|0
1645197260000|2022-02-18 15:14:20|474.37|471.97|473.75|471.35|474.37|471.97|473.75|471.35|0
1645197270000|2022-02-18 15:14:30|473.83|471.43|472.05|469.65|473.83|471.43|472.05|469.65|0
1645197280000|2022-02-18 15:14:40|471.69|469.29|472.22|469.82|472.22|469.82|471.69|469.29|0
1645197290000|2022-02-18 15:14:50|472.32|469.92|472.05|469.65|472.4|470|472.05|469.65|0
1645197300000|2022-02-18 15:15:00|472.22|469.82|471.69|469.29|472.22|469.82|471.69|469.29|0
1645197310000|2022-02-18 15:15:10|471.15|468.75|470.8|468.4|471.96|469.56|470.8|468.4|0
1645197320000|2022-02-18 15:15:20|469.73|467.33|467.24|464.84|469.73|467.33|467.24|464.84|0
1645197330000|2022-02-18 15:15:30|467.77|465.37|466.88|464.48|467.77|465.37|466.88|464.48|0
1645197340000|2022-02-18 15:15:40|466|463.6|465.64|463.24|466|463.6|465.64|463.24|0
1645197350000|2022-02-18 15:15:50|465.82|463.42|466.17|463.77|466.17|463.77|465.82|463.42|0
1645197360000|2022-02-18 15:16:00|466.7|464.3|466.88|464.48|466.88|464.48|466.35|463.95|0
1645197370000|2022-02-18 15:16:10|467.06|464.66|467.51|465.11|467.59|465.19|467.06|464.66|0
1645197380000|2022-02-18 15:16:20|467.59|465.19|467.77|465.37|467.77|465.37|467.33|464.93|0
1645197390000|2022-02-18 15:16:30|468.13|465.73|468.84|466.44|468.84|466.44|468.13|465.73|0
1645197400000|2022-02-18 15:16:40|469.55|467.15|470.8|468.4|470.8|468.4|469.55|467.15|0
1645197410000|2022-02-18 15:16:50|470.62|468.22|471.69|469.29|472.04|469.64|470.62|468.22|0
1645197420000|2022-02-18 15:17:00|472.22|469.82|472.32|469.92|472.32|469.92|472.22|469.82|0
1645197430000|2022-02-18 15:17:10|472.94|470.54|472.22|469.82|472.94|470.54|472.22|469.82|0
1645197440000|2022-02-18 15:17:20|472.76|470.36|472.4|470|472.76|470.36|472.4|470|0
1645197450000|2022-02-18 15:17:30|471.87|469.47|472.04|469.64|472.22|469.82|471.87|469.47|0
1645197460000|2022-02-18 15:17:40|471.33|468.93|471.87|469.47|471.87|469.47|471.33|468.93|0
1645197470000|2022-02-18 15:17:50|472.04|469.64|471.51|469.11|472.22|469.82|471.51|469.11|0
1645197480000|2022-02-18 15:18:00|471.87|469.47|471.69|469.29|472.04|469.64|471.51|469.11|0
1645197490000|2022-02-18 15:18:10|472.58|470.18|472.76|470.36|472.76|470.36|471.69|469.29|0
1645197500000|2022-02-18 15:18:20|472.32|469.92|472.22|469.82|472.4|470|472.22|469.82|0
1645197510000|2022-02-18 15:18:30|472.58|470.18|472.22|469.82|472.58|470.18|472.22|469.82|0
1645197520000|2022-02-18 15:18:40|472.04|469.64|472.04|469.64|472.04|469.64|471.78|469.38|0
1645197530000|2022-02-18 15:18:50|472.94|470.54|472.94|470.54|473.29|470.89|472.94|470.54|0
1645197540000|2022-02-18 15:19:00|473.12|470.72|474.01|471.61|474.01|471.61|473.12|470.72|0
1645197550000|2022-02-18 15:19:10|474.55|472.15|474.01|471.61|474.55|472.15|473.83|471.43|0
1645197560000|2022-02-18 15:19:20|473.83|471.43|473.29|470.89|474.01|471.61|473.29|470.89|0
1645197570000|2022-02-18 15:19:30|473.03|470.63|473.29|470.89|473.29|470.89|473.03|470.63|0
1645197580000|2022-02-18 15:19:40|472.76|470.36|472.85|470.45|472.94|470.54|472.58|470.18|0
1645197590000|2022-02-18 15:19:50|473.29|470.89|472.04|469.64|473.29|470.89|472.04|469.64|0
1645197600000|2022-02-18 15:20:00|472.22|469.82|473.12|470.72|473.12|470.72|472.22|469.82|0
1645197610000|2022-02-18 15:20:10|472.58|470.18|473.21|470.81|473.21|470.81|472.4|470|0
1645197620000|2022-02-18 15:20:20|473.47|471.07|472.76|470.36|473.47|471.07|472.76|470.36|0
1645197630000|2022-02-18 15:20:30|472.58|470.18|472.76|470.36|472.76|470.36|472.58|470.18|0
1645197640000|2022-02-18 15:20:40|473.12|470.72|472.76|470.36|473.12|470.72|472.76|470.36|0
1645197650000|2022-02-18 15:20:50|472.58|470.18|472.22|469.82|472.58|470.18|472.22|469.82|0
1645197660000|2022-02-18 15:21:00|471.69|469.29|471.51|469.11|471.69|469.29|471.33|468.93|0
1645197670000|2022-02-18 15:21:10|472.04|469.64|472.4|470|472.4|470|472.04|469.64|0
1645197680000|2022-02-18 15:21:20|472.58|470.18|473.12|470.72|473.12|470.72|472.58|470.18|0
1645197690000|2022-02-18 15:21:30|473.29|470.89|473.65|471.25|473.83|471.43|473.29|470.89|0
1645197700000|2022-02-18 15:21:40|473.29|470.89|474.19|471.79|474.19|471.79|473.29|470.89|0
1645197710000|2022-02-18 15:21:50|474.55|472.15|475.36|472.96|475.44|473.04|474.55|472.15|0
1645197720000|2022-02-18 15:22:00|475.62|473.22|476.34|473.94|476.88|474.48|475.62|473.22|0
1645197730000|2022-02-18 15:22:10|475.8|473.4|475.8|473.4|475.8|473.4|475.62|473.22|0
1645197740000|2022-02-18 15:22:20|475.62|473.22|476.34|473.94|476.34|473.94|475.62|473.22|0
1645197750000|2022-02-18 15:22:30|476.16|473.76|475.8|473.4|476.16|473.76|475.8|473.4|0
1645197760000|2022-02-18 15:22:40|475.62|473.22|476.16|473.76|476.16|473.76|475.44|473.04|0
1645197770000|2022-02-18 15:22:50|476.34|473.94|477.33|474.93|477.6|475.2|476.34|473.94|0
1645197780000|2022-02-18 15:23:00|477.06|474.66|476.52|474.12|477.06|474.66|476.52|474.12|0
1645197790000|2022-02-18 15:23:10|476.16|473.76|476.88|474.48|476.88|474.48|476.16|473.76|0
1645197800000|2022-02-18 15:23:20|476.34|473.94|476.52|474.12|476.52|474.12|475.98|473.58|0
1645197810000|2022-02-18 15:23:30|476.88|474.48|477.42|475.02|477.42|475.02|476.88|474.48|0
1645197820000|2022-02-18 15:23:40|476.88|474.48|477.24|474.84|477.24|474.84|476.88|474.48|0
1645197830000|2022-02-18 15:23:50|476.52|474.12|476.52|474.12|476.52|474.12|476.34|473.94|0
1645197840000|2022-02-18 15:24:00|476.34|473.94|475.98|473.58|476.34|473.94|475.8|473.4|0
1645197850000|2022-02-18 15:24:10|476.7|474.3|477.24|474.84|477.6|475.2|476.52|474.12|0
1645197860000|2022-02-18 15:24:20|477.6|475.2|477.42|475.02|477.6|475.2|477.42|475.02|0
1645197870000|2022-02-18 15:24:30|478.14|475.74|477.78|475.38|478.14|475.74|477.6|475.2|0
1645197880000|2022-02-18 15:24:40|477.42|475.02|476.88|474.48|477.42|475.02|476.88|474.48|0
1645197890000|2022-02-18 15:24:50|477.06|474.66|476.61|474.21|477.06|474.66|476.61|474.21|0
1645197900000|2022-02-18 15:25:00|476.88|474.48|476.34|473.94|477.15|474.75|476.34|473.94|0
1645197910000|2022-02-18 15:25:10|476.52|474.12|476.34|473.94|476.88|474.48|476.34|473.94|0
1645197920000|2022-02-18 15:25:20|476.16|473.76|475.98|473.58|476.34|473.94|475.98|473.58|0
1645197930000|2022-02-18 15:25:30|475.8|473.4|476.52|474.12|476.52|474.12|475.8|473.4|0
1645197940000|2022-02-18 15:25:40|476.34|473.94|476.7|474.3|476.7|474.3|476.34|473.94|0
1645197950000|2022-02-18 15:25:50|476.88|474.48|476.97|474.57|476.97|474.57|476.88|474.48|0
1645197960000|2022-02-18 15:26:00|477.06|474.66|477.06|474.66|477.06|474.66|476.7|474.3|0
1645197970000|2022-02-18 15:26:10|476.88|474.48|477.06|474.66|477.06|474.66|476.88|474.48|0
1645197980000|2022-02-18 15:26:20|478.49|476.09|477.42|475.02|478.49|476.09|477.42|475.02|0
1645197990000|2022-02-18 15:26:30|476.88|474.48|476.7|474.3|476.88|474.48|476.16|473.76|0
1645198000000|2022-02-18 15:26:40|476.34|473.94|476.52|474.12|476.52|474.12|475.98|473.58|0
1645198010000|2022-02-18 15:26:50|476.34|473.94|475.8|473.4|476.34|473.94|475.8|473.4|0
1645198020000|2022-02-18 15:27:00|475.08|472.68|475.08|472.68|475.08|472.68|474.72|472.32|0
1645198030000|2022-02-18 15:27:10|474.72|472.32|475.26|472.86|475.26|472.86|474.55|472.15|0
1645198040000|2022-02-18 15:27:20|475.8|473.4|476.34|473.94|476.34|473.94|475.08|472.68|0
1645198050000|2022-02-18 15:27:30|476.52|474.12|478.18|475.78|478.54|476.14|476.52|474.12|0
1645198060000|2022-02-18 15:27:40|478.54|476.14|478.72|476.32|479.08|476.68|478.54|476.14|0
1645198070000|2022-02-18 15:27:50|478.54|476.14|478.9|476.5|479.43|477.03|478.54|476.14|0
1645198080000|2022-02-18 15:28:00|478.72|476.32|478.99|476.59|478.99|476.59|478.54|476.14|0
1645198090000|2022-02-18 15:28:10|479.08|476.68|479.88|477.48|479.88|477.48|479.08|476.68|0
1645198100000|2022-02-18 15:28:20|479.97|477.57|479.97|477.57|480.33|477.93|479.97|477.57|0
1645198110000|2022-02-18 15:28:30|480.15|477.75|480.33|477.93|480.51|478.11|480.15|477.75|0
1645198120000|2022-02-18 15:28:40|480.68|478.28|479.97|477.57|480.68|478.28|479.79|477.39|0
1645198130000|2022-02-18 15:28:50|479.61|477.21|480.15|477.75|480.15|477.75|479.61|477.21|0
1645198140000|2022-02-18 15:29:00|480.51|478.11|481.58|479.18|481.58|479.18|480.51|478.11|0
1645198150000|2022-02-18 15:29:10|481.22|478.82|480.68|478.28|481.22|478.82|480.68|478.28|0
1645198160000|2022-02-18 15:29:20|481.4|479|481.58|479.18|481.58|479.18|481.4|479|0
1645198170000|2022-02-18 15:29:30|481.04|478.64|480.68|478.28|481.04|478.64|480.15|477.75|0
1645198180000|2022-02-18 15:29:40|480.86|478.46|480.86|478.46|481.22|478.82|480.86|478.46|0
1645198190000|2022-02-18 15:29:50|481.04|478.64|481.04|478.64|481.04|478.64|480.78|478.38|0
1645198200000|2022-02-18 15:30:00|480.78|478.38|482.84|480.44|482.84|480.44|480.78|478.38|0
1645198210000|2022-02-18 15:30:10|483.02|480.62|483.91|481.51|484.45|482.05|483.02|480.62|0
1645198220000|2022-02-18 15:30:20|484.09|481.69|483.11|480.71|484.09|481.69|483.11|480.71|0
1645198230000|2022-02-18 15:30:30|484.27|481.87|483.91|481.51|484.27|481.87|483.91|481.51|0
1645198240000|2022-02-18 15:30:40|484.09|481.69|484.09|481.69|484.09|481.69|483.73|481.33|0
1645198250000|2022-02-18 15:30:50|484.27|481.87|484.63|482.23|484.81|482.41|484.27|481.87|0
1645198260000|2022-02-18 15:31:00|484.81|482.41|485.53|483.13|485.71|483.31|484.81|482.41|0
1645198270000|2022-02-18 15:31:10|485.89|483.49|486.43|484.03|486.43|484.03|485.89|483.49|0
1645198280000|2022-02-18 15:31:20|486.17|483.77|486.25|483.85|486.43|484.03|486.17|483.77|0
1645198290000|2022-02-18 15:31:30|486.43|484.03|486.43|484.03|486.61|484.21|485.89|483.49|0
1645198300000|2022-02-18 15:31:40|485.71|483.31|485.89|483.49|485.89|483.49|485.71|483.31|0
1645198310000|2022-02-18 15:31:50|486.25|483.85|486.97|484.57|486.97|484.57|486.25|483.85|0
1645198320000|2022-02-18 15:32:00|486.61|484.21|485.89|483.49|486.61|484.21|485.89|483.49|0
1645198330000|2022-02-18 15:32:10|485.71|483.31|485.89|483.49|485.89|483.49|485.71|483.31|0
1645198340000|2022-02-18 15:32:20|486.25|483.85|485.53|483.13|486.25|483.85|485.53|483.13|0
1645198350000|2022-02-18 15:32:30|485.17|482.77|485.71|483.31|485.71|483.31|485.17|482.77|0
1645198360000|2022-02-18 15:32:40|485.99|483.59|486.25|483.85|486.25|483.85|485.89|483.49|0
1645198370000|2022-02-18 15:32:50|486.79|484.39|487.33|484.93|487.33|484.93|486.79|484.39|0
1645198380000|2022-02-18 15:33:00|487.15|484.75|486.97|484.57|487.15|484.75|486.89|484.49|0
1645198390000|2022-02-18 15:33:10|486.79|484.39|486.79|484.39|486.97|484.57|486.79|484.39|0
1645198400000|2022-02-18 15:33:20|485.89|483.49|485.71|483.31|485.89|483.49|485.71|483.31|0
1645198410000|2022-02-18 15:33:30|485.53|483.13|486.25|483.85|486.25|483.85|485.53|483.13|0
1645198420000|2022-02-18 15:33:40|486.07|483.67|485.89|483.49|486.16|483.76|485.89|483.49|0
1645198430000|2022-02-18 15:33:50|485.35|482.95|485.17|482.77|485.71|483.31|485.17|482.77|0
1645198440000|2022-02-18 15:34:00|484.99|482.59|485.53|483.13|485.53|483.13|484.99|482.59|0
1645198450000|2022-02-18 15:34:10|485.71|483.31|486.25|483.85|486.25|483.85|485.71|483.31|0
1645198460000|2022-02-18 15:34:20|485.53|483.13|484.99|482.59|485.53|483.13|484.99|482.59|0
1645198470000|2022-02-18 15:34:30|485.17|482.77|484.81|482.41|485.17|482.77|484.81|482.41|0
1645198480000|2022-02-18 15:34:40|484.63|482.23|484.45|482.05|484.63|482.23|484.45|482.05|0
1645198490000|2022-02-18 15:34:50|484.81|482.41|485.17|482.77|485.17|482.77|484.81|482.41|0
1645198500000|2022-02-18 15:35:00|485.35|482.95|485.71|483.31|485.71|483.31|485.35|482.95|0
1645198510000|2022-02-18 15:35:10|484.99|482.59|484.45|482.05|484.99|482.59|484.45|482.05|0
1645198520000|2022-02-18 15:35:20|484.63|482.23|484.81|482.41|484.81|482.41|484.45|482.05|0
1645198530000|2022-02-18 15:35:30|483.21|480.81|483.39|480.99|483.39|480.99|483.21|480.81|0
1645198540000|2022-02-18 15:35:40|482.85|480.45|483.39|480.99|483.39|480.99|482.85|480.45|0
1645198550000|2022-02-18 15:35:50|483.03|480.63|483.21|480.81|483.21|480.81|483.03|480.63|0
1645198560000|2022-02-18 15:36:00|483.39|480.99|482.49|480.09|483.57|481.17|482.49|480.09|0
1645198570000|2022-02-18 15:36:10|483.21|480.81|483.57|481.17|483.84|481.44|483.21|480.81|0
1645198580000|2022-02-18 15:36:20|483.21|480.81|483.57|481.17|483.57|481.17|483.21|480.81|0
1645198590000|2022-02-18 15:36:30|483.66|481.26|483.93|481.53|484.11|481.71|483.66|481.26|0
1645198600000|2022-02-18 15:36:40|483.75|481.35|483.39|480.99|483.75|481.35|483.39|480.99|0
1645198610000|2022-02-18 15:36:50|483.57|481.17|482.85|480.45|483.57|481.17|482.85|480.45|0
1645198620000|2022-02-18 15:37:00|482.67|480.27|483.75|481.35|483.75|481.35|482.67|480.27|0
1645198630000|2022-02-18 15:37:10|483.93|481.53|484.65|482.25|484.65|482.25|483.93|481.53|0
1645198640000|2022-02-18 15:37:20|484.11|481.71|483.93|481.53|484.11|481.71|483.75|481.35|0
1645198650000|2022-02-18 15:37:30|484.29|481.89|484.11|481.71|484.29|481.89|484.11|481.71|0
1645198660000|2022-02-18 15:37:40|484.29|481.89|483.84|481.44|484.29|481.89|483.39|480.99|0
1645198670000|2022-02-18 15:37:50|484.11|481.71|483.93|481.53|484.11|481.71|483.57|481.17|0
1645198680000|2022-02-18 15:38:00|484.11|481.71|484.47|482.07|484.47|482.07|483.75|481.35|0
1645198690000|2022-02-18 15:38:10|484.83|482.43|483.75|481.35|484.83|482.43|483.75|481.35|0
1645198700000|2022-02-18 15:38:20|483.39|480.99|483.3|480.9|483.39|480.99|482.66|480.26|0
1645198710000|2022-02-18 15:38:30|483.21|480.81|483.39|480.99|483.57|481.17|483.21|480.81|0
1645198720000|2022-02-18 15:38:40|483.66|481.26|483.93|481.53|484.11|481.71|483.57|481.17|0
1645198730000|2022-02-18 15:38:50|483.75|481.35|483.39|480.99|483.93|481.53|483.39|480.99|0
1645198740000|2022-02-18 15:39:00|484.11|481.71|484.65|482.25|484.65|482.25|484.11|481.71|0
1645198750000|2022-02-18 15:39:10|484.29|481.89|484.65|482.25|484.65|482.25|484.29|481.89|0
1645198760000|2022-02-18 15:39:20|484.47|482.07|485.37|482.97|485.37|482.97|484.47|482.07|0
1645198770000|2022-02-18 15:39:30|485.19|482.79|485.19|482.79|485.19|482.79|484.83|482.43|0
1645198780000|2022-02-18 15:39:40|485.28|482.88|485.55|483.15|485.73|483.33|485.28|482.88|0
1645198790000|2022-02-18 15:39:50|485.91|483.51|485.91|483.51|486.46|484.06|485.91|483.51|0
1645198800000|2022-02-18 15:40:00|485.37|482.97|485.91|483.51|485.91|483.51|485.19|482.79|0
1645198810000|2022-02-18 15:40:10|486.46|484.06|486.82|484.42|486.91|484.51|486.28|483.88|0
1645198820000|2022-02-18 15:40:20|487.18|484.78|486.09|483.69|487.18|484.78|486.09|483.69|0
1645198830000|2022-02-18 15:40:30|486.28|483.88|487.36|484.96|487.36|484.96|486.28|483.88|0
1645198840000|2022-02-18 15:40:40|487.18|484.78|488.63|486.23|488.63|486.23|487.18|484.78|0
1645198850000|2022-02-18 15:40:50|488.09|485.69|488.81|486.41|488.81|486.41|488.09|485.69|0
1645198860000|2022-02-18 15:41:00|488.63|486.23|489.36|486.96|489.36|486.96|488.63|486.23|0
1645198870000|2022-02-18 15:41:10|488.99|486.59|488.63|486.23|488.99|486.59|488.45|486.05|0
1645198880000|2022-02-18 15:41:20|487.72|485.32|487.54|485.14|487.9|485.5|487.54|485.14|0
1645198890000|2022-02-18 15:41:30|487.36|484.96|487.64|485.24|487.64|485.24|487.36|484.96|0
1645198900000|2022-02-18 15:41:40|487.54|485.14|487.72|485.32|487.72|485.32|487.54|485.14|0
1645198910000|2022-02-18 15:41:50|487.36|484.96|487.36|484.96|487.36|484.96|487.18|484.78|0
1645198920000|2022-02-18 15:42:00|487.54|485.14|487.18|484.78|487.54|485.14|487.18|484.78|0
1645198930000|2022-02-18 15:42:10|487|484.6|486.64|484.24|487.18|484.78|486.64|484.24|0
1645198940000|2022-02-18 15:42:20|487.18|484.78|487.18|484.78|487.54|485.14|487.18|484.78|0
1645198950000|2022-02-18 15:42:30|487.54|485.14|487.54|485.14|488.09|485.69|487.54|485.14|0
1645198960000|2022-02-18 15:42:40|487|484.6|485.73|483.33|487|484.6|485.73|483.33|0
1645198970000|2022-02-18 15:42:50|485.19|482.79|485.01|482.61|485.73|483.33|485.01|482.61|0
1645198980000|2022-02-18 15:43:00|485.37|482.97|486.27|483.87|486.27|483.87|485.37|482.97|0
1645198990000|2022-02-18 15:43:10|487|484.6|485.91|483.51|487|484.6|485.91|483.51|0
1645199000000|2022-02-18 15:43:20|486.09|483.69|485.37|482.97|486.09|483.69|485.37|482.97|0
1645199010000|2022-02-18 15:43:30|485.55|483.15|485.55|483.15|485.55|483.15|485.55|483.15|0
1645199020000|2022-02-18 15:43:40|485.73|483.33|485.91|483.51|485.91|483.51|485.73|483.33|0
1645199030000|2022-02-18 15:43:50|486.01|483.61|485.73|483.33|486.09|483.69|485.73|483.33|0
1645199040000|2022-02-18 15:44:00|485.19|482.79|486.09|483.69|486.09|483.69|485.19|482.79|0
1645199050000|2022-02-18 15:44:10|485.55|483.15|485.64|483.24|485.64|483.24|485.55|483.15|0
1645199060000|2022-02-18 15:44:20|485.91|483.51|485.37|482.97|485.91|483.51|485.37|482.97|0
1645199070000|2022-02-18 15:44:30|485.73|483.33|486.09|483.69|486.09|483.69|485.37|482.97|0
1645199080000|2022-02-18 15:44:40|485.91|483.51|485.73|483.33|485.91|483.51|485.55|483.15|0
1645199090000|2022-02-18 15:44:50|485.37|482.97|484.65|482.25|485.37|482.97|484.29|481.89|0
1645199100000|2022-02-18 15:45:00|484.47|482.07|484.65|482.25|484.65|482.25|484.47|482.07|0
1645199110000|2022-02-18 15:45:10|483.93|481.53|484.29|481.89|484.29|481.89|483.93|481.53|0
1645199120000|2022-02-18 15:45:20|484.38|481.98|484.83|482.43|485.19|482.79|484.29|481.89|0
1645199130000|2022-02-18 15:45:30|485.01|482.61|485.19|482.79|485.37|482.97|485.01|482.61|0
1645199140000|2022-02-18 15:45:40|485.01|482.61|485.91|483.51|485.91|483.51|485.01|482.61|0
1645199150000|2022-02-18 15:45:50|486.09|483.69|486.09|483.69|486.27|483.87|486.09|483.69|0
1645199160000|2022-02-18 15:46:00|486.27|483.87|485.01|482.61|486.27|483.87|485.01|482.61|0
1645199170000|2022-02-18 15:46:10|484.47|482.07|483.92|481.52|484.47|482.07|483.74|481.34|0
1645199180000|2022-02-18 15:46:20|484.29|481.89|484.11|481.71|484.47|482.07|483.92|481.52|0
1645199190000|2022-02-18 15:46:30|484.74|482.34|484.83|482.43|485.01|482.61|484.29|481.89|0
1645199200000|2022-02-18 15:46:40|484.29|481.89|484.11|481.71|484.83|482.43|484.11|481.71|0
1645199210000|2022-02-18 15:46:50|483.74|481.34|483.92|481.52|483.92|481.52|483.74|481.34|0
1645199220000|2022-02-18 15:47:00|484.29|481.89|484.56|482.16|484.56|482.16|484.1|481.7|0
1645199230000|2022-02-18 15:47:10|484.83|482.43|485.19|482.79|485.19|482.79|484.83|482.43|0
1645199240000|2022-02-18 15:47:20|485.01|482.61|485.19|482.79|485.19|482.79|484.83|482.43|0
1645199250000|2022-02-18 15:47:30|485.37|482.97|485.19|482.79|485.37|482.97|485.19|482.79|0
1645199260000|2022-02-18 15:47:40|485.01|482.61|485.37|482.97|485.37|482.97|484.83|482.43|0
1645199270000|2022-02-18 15:47:50|485.55|483.15|487.02|484.62|487.02|484.62|485.55|483.15|0
1645199280000|2022-02-18 15:48:00|486.66|484.26|487.2|484.8|487.38|484.98|486.66|484.26|0
1645199290000|2022-02-18 15:48:10|487.38|484.98|487.74|485.34|487.74|485.34|487.2|484.8|0
1645199300000|2022-02-18 15:48:20|488.1|485.7|488.28|485.88|488.46|486.06|487.92|485.52|0
1645199310000|2022-02-18 15:48:30|488.38|485.98|488.82|486.42|488.82|486.42|488.1|485.7|0
1645199320000|2022-02-18 15:48:40|488.64|486.24|488.64|486.24|488.64|486.24|488.28|485.88|0
1645199330000|2022-02-18 15:48:50|488.28|485.88|488.46|486.06|488.46|486.06|488.1|485.7|0
1645199340000|2022-02-18 15:49:00|489.19|486.79|489.01|486.61|489.19|486.79|488.82|486.42|0
1645199350000|2022-02-18 15:49:10|488.64|486.24|489.91|487.51|489.91|487.51|488.64|486.24|0
1645199360000|2022-02-18 15:49:20|490.45|488.05|489.73|487.33|490.45|488.05|489.55|487.15|0
1645199370000|2022-02-18 15:49:30|490.64|488.24|491.9|489.5|491.9|489.5|490.64|488.24|0
1645199380000|2022-02-18 15:49:40|491.72|489.32|491.9|489.5|491.9|489.5|491.36|488.96|0
1645199390000|2022-02-18 15:49:50|492.09|489.69|491.54|489.14|492.27|489.87|491.54|489.14|0
1645199400000|2022-02-18 15:50:00|490.82|488.42|490.45|488.05|490.82|488.42|490.27|487.87|0
1645199410000|2022-02-18 15:50:10|489.55|487.15|489.19|486.79|489.55|487.15|488.64|486.24|0
1645199420000|2022-02-18 15:50:20|488.82|486.42|488.28|485.88|488.82|486.42|488.28|485.88|0
1645199430000|2022-02-18 15:50:30|488.1|485.7|488.46|486.06|488.46|486.06|487.56|485.16|0
1645199440000|2022-02-18 15:50:40|488.64|486.24|488.46|486.06|488.82|486.42|488.28|485.88|0
1645199450000|2022-02-18 15:50:50|488.64|486.24|488.92|486.52|489.28|486.88|488.64|486.24|0
1645199460000|2022-02-18 15:51:00|489.19|486.79|489.91|487.51|489.91|487.51|488.64|486.24|0
1645199470000|2022-02-18 15:51:10|489.73|487.33|488.28|485.88|489.73|487.33|487.74|485.34|0
1645199480000|2022-02-18 15:51:20|487.92|485.52|488.46|486.06|488.46|486.06|487.92|485.52|0
1645199490000|2022-02-18 15:51:30|489.37|486.97|489.28|486.88|489.37|486.97|489.19|486.79|0
1645199500000|2022-02-18 15:51:40|489.55|487.15|489.19|486.79|489.55|487.15|489.19|486.79|0
1645199510000|2022-02-18 15:51:50|488.28|485.88|488.28|485.88|488.28|485.88|488.1|485.7|0
1645199520000|2022-02-18 15:52:00|488.64|486.24|489.37|486.97|489.37|486.97|488.64|486.24|0
1645199530000|2022-02-18 15:52:10|488.64|486.24|488.64|486.24|488.82|486.42|488.64|486.24|0
1645199540000|2022-02-18 15:52:20|487.74|485.34|487.74|485.34|487.92|485.52|487.74|485.34|0
1645199550000|2022-02-18 15:52:30|487.92|485.52|487.74|485.34|488.1|485.7|487.74|485.34|0
1645199560000|2022-02-18 15:52:40|488.1|485.7|487.38|484.98|488.1|485.7|487.38|484.98|0
1645199570000|2022-02-18 15:52:50|487.56|485.16|487.2|484.8|487.56|485.16|487.02|484.62|0
1645199580000|2022-02-18 15:53:00|486.84|484.44|486.66|484.26|486.84|484.44|486.66|484.26|0
1645199590000|2022-02-18 15:53:10|486.11|483.71|486.66|484.26|486.84|484.44|486.11|483.71|0
1645199600000|2022-02-18 15:53:20|486.11|483.71|486.84|484.44|486.84|484.44|485.93|483.53|0
1645199610000|2022-02-18 15:53:30|487.02|484.62|487.2|484.8|487.2|484.8|487.02|484.62|0
1645199620000|2022-02-18 15:53:40|487.38|484.98|488.1|485.7|488.1|485.7|487.38|484.98|0
1645199630000|2022-02-18 15:53:50|487.92|485.52|488.28|485.88|488.28|485.88|487.92|485.52|0
1645199640000|2022-02-18 15:54:00|488.19|485.79|488.64|486.24|488.82|486.42|488.19|485.79|0
1645199650000|2022-02-18 15:54:10|487.92|485.52|488.64|486.24|488.82|486.42|487.92|485.52|0
1645199660000|2022-02-18 15:54:20|488.46|486.06|488.64|486.24|488.82|486.42|488.46|486.06|0
1645199670000|2022-02-18 15:54:30|488.82|486.42|488.46|486.06|488.82|486.42|488.28|485.88|0
1645199680000|2022-02-18 15:54:40|488.28|485.88|488.28|485.88|488.46|486.06|488.28|485.88|0
1645199690000|2022-02-18 15:54:50|487.92|485.52|487.92|485.52|488.28|485.88|487.92|485.52|0
1645199700000|2022-02-18 15:55:00|487.74|485.34|487.74|485.34|488.1|485.7|487.74|485.34|0
1645199710000|2022-02-18 15:55:10|488.28|485.88|488.1|485.7|488.28|485.88|487.92|485.52|0
1645199720000|2022-02-18 15:55:20|487.74|485.34|488.56|486.16|488.56|486.16|487.74|485.34|0
1645199730000|2022-02-18 15:55:30|488.64|486.24|489.18|486.78|489.18|486.78|488.64|486.24|0
1645199740000|2022-02-18 15:55:40|488.82|486.42|488.28|485.88|488.82|486.42|488.28|485.88|0
1645199750000|2022-02-18 15:55:50|488.19|485.79|488.92|486.52|488.92|486.52|488.19|485.79|0
1645199760000|2022-02-18 15:56:00|489.18|486.78|489.37|486.97|489.55|487.15|489.18|486.78|0
1645199770000|2022-02-18 15:56:10|489.18|486.78|489.18|486.78|489.37|486.97|489|486.6|0
1645199780000|2022-02-18 15:56:20|489.37|486.97|489|486.6|489.37|486.97|489|486.6|0
1645199790000|2022-02-18 15:56:30|489.1|486.7|488.64|486.24|489.37|486.97|488.64|486.24|0
1645199800000|2022-02-18 15:56:40|488.46|486.06|488.1|485.7|488.46|486.06|488.1|485.7|0
1645199810000|2022-02-18 15:56:50|488.46|486.06|487.2|484.8|488.46|486.06|487.2|484.8|0
1645199820000|2022-02-18 15:57:00|487.56|485.16|487.2|484.8|487.56|485.16|486.83|484.43|0
1645199830000|2022-02-18 15:57:10|487.38|484.98|487.74|485.34|487.74|485.34|487.38|484.98|0
1645199840000|2022-02-18 15:57:20|488.28|485.88|487.38|484.98|488.28|485.88|487.38|484.98|0
1645199850000|2022-02-18 15:57:30|487.56|485.16|489.64|487.24|489.64|487.24|487.56|485.16|0
1645199860000|2022-02-18 15:57:40|489.73|487.33|489.36|486.96|489.73|487.33|488.46|486.06|0
1645199870000|2022-02-18 15:57:50|488.82|486.42|489|486.6|489|486.6|488.82|486.42|0
1645199880000|2022-02-18 15:58:00|489.36|486.96|489.18|486.78|489.36|486.96|489.18|486.78|0
1645199890000|2022-02-18 15:58:10|489.1|486.7|490.27|487.87|490.27|487.87|489.1|486.7|0
1645199900000|2022-02-18 15:58:20|490.45|488.05|491.18|488.78|491.18|488.78|490.45|488.05|0
1645199910000|2022-02-18 15:58:30|491.09|488.69|491.72|489.32|491.81|489.41|491.09|488.69|0
1645199920000|2022-02-18 15:58:40|491.63|489.23|490.99|488.59|491.63|489.23|490.99|488.59|0
1645199930000|2022-02-18 15:58:50|490.81|488.41|490.81|488.41|490.99|488.59|490.81|488.41|0
1645199940000|2022-02-18 15:59:00|490.99|488.59|490.09|487.69|490.99|488.59|490.09|487.69|0
1645199950000|2022-02-18 15:59:10|489.36|486.96|489.55|487.15|489.91|487.51|489.36|486.96|0
1645199960000|2022-02-18 15:59:20|488.73|486.33|489.82|487.42|489.82|487.42|488.73|486.33|0
1645199970000|2022-02-18 15:59:30|489.18|486.78|489.18|486.78|489.18|486.78|489|486.6|0
1645199980000|2022-02-18 15:59:40|489.36|486.96|489.36|486.96|489.36|486.96|489.36|486.96|0
1645199990000|2022-02-18 15:59:50|489.64|487.24|490.45|488.05|490.45|488.05|489.64|487.24|0
1645200000000|2022-02-18 16:00:00|490.27|487.87|490.81|488.41|490.81|488.41|490.27|487.87|0
1645200010000|2022-02-18 16:00:10|490.99|488.59|491.36|488.96|491.36|488.96|490.99|488.59|0
1645200020000|2022-02-18 16:00:20|491.54|489.14|492.08|489.68|492.08|489.68|491.54|489.14|0
1645200030000|2022-02-18 16:00:30|492.26|489.86|492.63|490.23|492.81|490.41|492.26|489.86|0
1645200040000|2022-02-18 16:00:40|492.45|490.05|490.03|487.63|492.45|490.05|490.03|487.63|0
1645200050000|2022-02-18 16:00:50|489.49|487.09|489.31|486.91|489.49|487.09|489.13|486.73|0
1645200060000|2022-02-18 16:01:00|489.49|487.09|490.59|488.19|490.59|488.19|489.31|486.91|0
1645200070000|2022-02-18 16:01:10|490.77|488.37|490.22|487.82|490.77|488.37|490.04|487.64|0
1645200080000|2022-02-18 16:01:20|490.04|487.64|490.22|487.82|490.22|487.82|489.86|487.46|0
1645200090000|2022-02-18 16:01:30|490.4|488|490.95|488.55|490.95|488.55|490.4|488|0
1645200100000|2022-02-18 16:01:40|491.86|489.46|491.68|489.28|491.86|489.46|491.49|489.09|0
1645200110000|2022-02-18 16:01:50|492.04|489.64|492.58|490.18|492.58|490.18|492.04|489.64|0
1645200120000|2022-02-18 16:02:00|492.22|489.82|492.77|490.37|492.77|490.37|492.04|489.64|0
1645200130000|2022-02-18 16:02:10|493.13|490.73|493.49|491.09|493.59|491.19|493.13|490.73|0
1645200140000|2022-02-18 16:02:20|493.68|491.28|493.49|491.09|493.68|491.28|493.31|490.91|0
1645200150000|2022-02-18 16:02:30|493.31|490.91|492.77|490.37|493.31|490.91|492.77|490.37|0
1645200160000|2022-02-18 16:02:40|492.95|490.55|493.13|490.73|493.13|490.73|492.68|490.28|0
1645200170000|2022-02-18 16:02:50|492.95|490.55|493.13|490.73|493.49|491.09|492.95|490.55|0
1645200180000|2022-02-18 16:03:00|493.31|490.91|493.49|491.09|493.49|491.09|493.13|490.73|0
1645200190000|2022-02-18 16:03:10|493.68|491.28|493.68|491.28|493.86|491.46|493.68|491.28|0
1645200200000|2022-02-18 16:03:20|494.04|491.64|494.41|492.01|494.41|492.01|493.68|491.28|0
1645200210000|2022-02-18 16:03:30|494.77|492.37|495.13|492.73|495.13|492.73|494.77|492.37|0
1645200220000|2022-02-18 16:03:40|495.5|493.1|497.88|495.48|497.88|495.48|494.95|492.55|0
1645200230000|2022-02-18 16:03:50|498.89|496.49|500.99|498.59|500.99|498.59|498.89|496.49|0
1645200240000|2022-02-18 16:04:00|502.09|499.69|498.42|496.02|502.09|499.69|498.42|496.02|0
1645200250000|2022-02-18 16:04:10|499.62|497.22|498.24|495.84|500.07|497.67|498.24|495.84|0
1645200260000|2022-02-18 16:04:20|498.61|496.21|498.79|496.39|498.79|496.39|497.88|495.48|0
1645200270000|2022-02-18 16:04:30|498.06|495.66|498.79|496.39|498.97|496.57|498.06|495.66|0
1645200280000|2022-02-18 16:04:40|499.16|496.76|499.71|497.31|500.07|497.67|499.16|496.76|0
1645200290000|2022-02-18 16:04:50|500.07|497.67|500.99|498.59|500.99|498.59|499.89|497.49|0
1645200300000|2022-02-18 16:05:00|500.44|498.04|500.81|498.41|500.81|498.41|500.44|498.04|0
1645200310000|2022-02-18 16:05:10|500.99|498.59|502.09|499.69|502.09|499.69|500.99|498.59|0
1645200320000|2022-02-18 16:05:20|501.54|499.14|500.99|498.59|501.54|499.14|500.99|498.59|0
1645200330000|2022-02-18 16:05:30|500.62|498.22|499.16|496.76|500.62|498.22|499.16|496.76|0
1645200340000|2022-02-18 16:05:40|498.89|496.49|498.97|496.57|498.97|496.57|498.89|496.49|0
1645200350000|2022-02-18 16:05:50|499.34|496.94|498.61|496.21|500.07|497.67|498.61|496.21|0
1645200360000|2022-02-18 16:06:00|499.16|496.76|499.8|497.4|499.8|497.4|499.16|496.76|0
1645200370000|2022-02-18 16:06:10|499.89|497.49|499.34|496.94|499.89|497.49|499.16|496.76|0
1645200380000|2022-02-18 16:06:20|498.97|496.57|499.07|496.67|499.07|496.67|498.61|496.21|0
1645200390000|2022-02-18 16:06:30|499.34|496.94|499.34|496.94|499.89|497.49|499.16|496.76|0
1645200400000|2022-02-18 16:06:40|499.43|497.03|498.52|496.12|499.43|497.03|498.52|496.12|0
1645200410000|2022-02-18 16:06:50|499.16|496.76|497.87|495.47|499.16|496.76|497.87|495.47|0
1645200420000|2022-02-18 16:07:00|497.33|494.93|495.68|493.28|497.33|494.93|495.68|493.28|0
1645200430000|2022-02-18 16:07:10|495.86|493.46|497.51|495.11|497.51|495.11|495.86|493.46|0
1645200440000|2022-02-18 16:07:20|497.24|494.84|498.34|495.94|498.34|495.94|497.24|494.84|0
1645200450000|2022-02-18 16:07:30|497.97|495.57|498.34|495.94|498.52|496.12|497.97|495.57|0
1645200460000|2022-02-18 16:07:40|498.7|496.3|499.34|496.94|499.34|496.94|498.7|496.3|0
1645200470000|2022-02-18 16:07:50|498.97|496.57|499.34|496.94|499.71|497.31|498.97|496.57|0
1645200480000|2022-02-18 16:08:00|499.43|497.03|499.34|496.94|499.43|497.03|498.97|496.57|0
1645200490000|2022-02-18 16:08:10|499.52|497.12|499.43|497.03|499.71|497.31|499.16|496.76|0
1645200500000|2022-02-18 16:08:20|499.52|497.12|497.87|495.47|499.52|497.12|497.87|495.47|0
1645200510000|2022-02-18 16:08:30|498.06|495.66|498.61|496.21|498.61|496.21|497.51|495.11|0
1645200520000|2022-02-18 16:08:40|499.07|496.67|497.87|495.47|499.16|496.76|497.87|495.47|0
1645200530000|2022-02-18 16:08:50|498.52|496.12|498.97|496.57|498.97|496.57|498.52|496.12|0
1645200540000|2022-02-18 16:09:00|499.16|496.76|498.79|496.39|499.71|497.31|498.79|496.39|0
1645200550000|2022-02-18 16:09:10|498.88|496.48|498.97|496.57|498.97|496.57|498.61|496.21|0
1645200560000|2022-02-18 16:09:20|498.79|496.39|498.33|495.93|498.79|496.39|498.33|495.93|0
1645200570000|2022-02-18 16:09:30|498.97|496.57|499.43|497.03|499.43|497.03|498.97|496.57|0
1645200580000|2022-02-18 16:09:40|499.34|496.94|500.26|497.86|500.26|497.86|499.34|496.94|0
1645200590000|2022-02-18 16:09:50|502.79|500.39|499.84|497.44|502.79|500.39|499.84|497.44|0
1645200600000|2022-02-18 16:10:00|502.56|500.16|502.74|500.34|502.74|500.34|502.38|499.98|0
1645200610000|2022-02-18 16:10:10|502.65|500.25|506.01|503.61|506.01|503.61|502.65|500.25|0
1645200620000|2022-02-18 16:10:20|505.83|503.43|505.29|502.89|505.83|503.43|505.29|502.89|0
1645200630000|2022-02-18 16:10:30|505.1|502.7|505.29|502.89|505.47|503.07|505.1|502.7|0
1645200640000|2022-02-18 16:10:40|504.84|502.44|505.47|503.07|505.47|503.07|504.84|502.44|0
1645200650000|2022-02-18 16:10:50|504.38|501.98|505.29|502.89|505.29|502.89|503.47|501.07|0
1645200660000|2022-02-18 16:11:00|505.65|503.25|505.29|502.89|505.65|503.25|504.56|502.16|0
1645200670000|2022-02-18 16:11:10|505.1|502.7|505.65|503.25|505.65|503.25|505.1|502.7|0
1645200680000|2022-02-18 16:11:20|506.38|503.98|505.65|503.25|506.38|503.98|505.29|502.89|0
1645200690000|2022-02-18 16:11:30|506.93|504.53|506.38|503.98|506.93|504.53|506.38|503.98|0
1645200700000|2022-02-18 16:11:40|506.2|503.8|506.2|503.8|506.2|503.8|505.65|503.25|0
1645200710000|2022-02-18 16:11:50|506.38|503.98|505.84|503.44|506.38|503.98|505.84|503.44|0
1645200720000|2022-02-18 16:12:00|505.29|502.89|505.11|502.71|505.29|502.89|504.92|502.52|0
1645200730000|2022-02-18 16:12:10|504.56|502.16|504.92|502.52|505.11|502.71|504.56|502.16|0
1645200740000|2022-02-18 16:12:20|504.56|502.16|504.01|501.61|504.74|502.34|504.01|501.61|0
1645200750000|2022-02-18 16:12:30|503.83|501.43|504.56|502.16|504.56|502.16|503.74|501.34|0
1645200760000|2022-02-18 16:12:40|504.29|501.89|504.19|501.79|504.29|501.89|504.01|501.61|0
1645200770000|2022-02-18 16:12:50|503.47|501.07|504.74|502.34|504.74|502.34|503.47|501.07|0
1645200780000|2022-02-18 16:13:00|504.92|502.52|503.83|501.43|504.92|502.52|503.83|501.43|0
1645200790000|2022-02-18 16:13:10|503.1|500.7|503.83|501.43|504.19|501.79|503.1|500.7|0
1645200800000|2022-02-18 16:13:20|504.01|501.61|503.65|501.25|504.01|501.61|503.28|500.88|0
1645200810000|2022-02-18 16:13:30|504.01|501.61|503.74|501.34|504.01|501.61|503.74|501.34|0
1645200820000|2022-02-18 16:13:40|504.38|501.98|504.38|501.98|504.38|501.98|503.65|501.25|0
1645200830000|2022-02-18 16:13:50|504.74|502.34|504.38|501.98|504.92|502.52|504.38|501.98|0
1645200840000|2022-02-18 16:14:00|503.74|501.34|503.65|501.25|504.38|501.98|503.65|501.25|0
1645200850000|2022-02-18 16:14:10|504.19|501.79|503.89|501.01|504.19|501.79|503.89|501.01|0
1645200860000|2022-02-18 16:14:20|504.25|501.37|504.25|501.37|504.25|501.37|504.25|501.37|0
1645200870000|2022-02-18 16:14:30|504.62|501.74|503.34|500.46|504.62|501.74|503.34|500.46|0
1645200880000|2022-02-18 16:14:40|502.98|500.1|502.61|499.73|502.98|500.1|502.61|499.73|0
1645200890000|2022-02-18 16:14:50|502.8|499.92|502.8|499.92|502.8|499.92|502.25|499.37|0
1645200900000|2022-02-18 16:15:00|502.07|499.19|501.34|498.46|502.07|499.19|501.34|498.46|0
1645200910000|2022-02-18 16:15:10|500.61|497.73|501.7|498.82|501.7|498.82|500.61|497.73|0
1645200920000|2022-02-18 16:15:20|501.34|498.46|501.7|498.82|501.89|499.01|501.16|498.28|0
1645200930000|2022-02-18 16:15:30|501.34|498.46|502.34|499.46|502.34|499.46|501.34|498.46|0
1645200940000|2022-02-18 16:15:40|502.79|499.91|502.61|499.73|502.89|500.01|502.25|499.37|0
1645200950000|2022-02-18 16:15:50|503.07|500.19|503.07|500.19|503.07|500.19|502.61|499.73|0
1645200960000|2022-02-18 16:16:00|502.98|500.1|502.61|499.73|502.98|500.1|501.98|499.1|0
1645200970000|2022-02-18 16:16:10|503.16|500.28|502.98|500.1|503.25|500.37|502.98|500.1|0
1645200980000|2022-02-18 16:16:20|503.16|500.28|502.98|500.1|503.52|500.64|502.98|500.1|0
1645200990000|2022-02-18 16:16:30|502.43|499.55|502.43|499.55|502.43|499.55|502.43|499.55|0
1645201000000|2022-02-18 16:16:40|502.07|499.19|502.61|499.73|502.79|499.91|502.07|499.19|0
1645201010000|2022-02-18 16:16:50|502.98|500.1|502.98|500.1|502.98|500.1|502.61|499.73|0
1645201020000|2022-02-18 16:17:00|502.79|499.91|502.71|499.83|502.79|499.91|502.61|499.73|0
1645201030000|2022-02-18 16:17:10|502.25|499.37|501.89|499.01|502.25|499.37|501.7|498.82|0
1645201040000|2022-02-18 16:17:20|501.7|498.82|502.61|499.73|502.61|499.73|501.7|498.82|0
1645201050000|2022-02-18 16:17:30|502.79|499.91|501.34|498.46|502.79|499.91|501.34|498.46|0
1645201060000|2022-02-18 16:17:40|501.88|499|501.16|498.28|501.88|499|500.79|497.91|0
1645201070000|2022-02-18 16:17:50|501.34|498.46|500.43|497.55|501.34|498.46|499.89|497.01|0
1645201080000|2022-02-18 16:18:00|500.07|497.19|499.52|496.64|500.07|497.19|499.34|496.46|0
1645201090000|2022-02-18 16:18:10|499.34|496.46|498.8|495.92|499.34|496.46|498.8|495.92|0
1645201100000|2022-02-18 16:18:20|499.71|496.83|498.8|495.92|499.71|496.83|498.8|495.92|0
1645201110000|2022-02-18 16:18:30|499.16|496.28|499.16|496.28|499.16|496.28|498.44|495.56|0
1645201120000|2022-02-18 16:18:40|498.8|495.92|498.44|495.56|498.8|495.92|498.17|495.29|0
1645201130000|2022-02-18 16:18:50|497.71|494.83|498.26|495.38|498.26|495.38|497.53|494.65|0
1645201140000|2022-02-18 16:19:00|498.44|495.56|498.26|495.38|498.44|495.56|498.26|495.38|0
1645201150000|2022-02-18 16:19:10|498.62|495.74|499.34|496.46|499.34|496.46|498.44|495.56|0
1645201160000|2022-02-18 16:19:20|498.98|496.1|498.62|495.74|498.98|496.1|498.26|495.38|0
1645201170000|2022-02-18 16:19:30|498.26|495.38|498.62|495.74|498.62|495.74|498.26|495.38|0
1645201180000|2022-02-18 16:19:40|498.35|495.47|497.71|494.83|498.35|495.47|497.71|494.83|0
1645201190000|2022-02-18 16:19:50|497.53|494.65|497.71|494.83|497.71|494.83|497.53|494.65|0
1645201200000|2022-02-18 16:20:00|497.89|495.01|497.71|494.83|497.89|495.01|497.71|494.83|0
1645201210000|2022-02-18 16:20:10|497.53|494.65|497.53|494.65|497.89|495.01|497.53|494.65|0
1645201220000|2022-02-18 16:20:20|496.81|493.93|496.63|493.75|496.99|494.11|496.63|493.75|0
1645201230000|2022-02-18 16:20:30|496.45|493.57|495.54|492.66|496.45|493.57|495.36|492.48|0
1645201240000|2022-02-18 16:20:40|495.72|492.84|495.36|492.48|495.72|492.84|495.36|492.48|0
1645201250000|2022-02-18 16:20:50|494.82|491.94|494.82|491.94|495|492.12|494.64|491.76|0
1645201260000|2022-02-18 16:21:00|495|492.12|495.9|493.02|495.9|493.02|495|492.12|0
1645201270000|2022-02-18 16:21:10|495.72|492.84|495.9|493.02|495.9|493.02|495.72|492.84|0
1645201280000|2022-02-18 16:21:20|495.54|492.66|496.09|493.21|496.09|493.21|495.54|492.66|0
1645201290000|2022-02-18 16:21:30|496.27|493.39|496.27|493.39|496.27|493.39|496.09|493.21|0
1645201300000|2022-02-18 16:21:40|496.09|493.21|495.9|493.02|496.09|493.21|495.82|492.94|0
1645201310000|2022-02-18 16:21:50|495.54|492.66|495.64|492.76|495.72|492.84|495.54|492.66|0
1645201320000|2022-02-18 16:22:00|495.82|492.94|495.54|492.66|495.9|493.02|495.18|492.3|0
1645201330000|2022-02-18 16:22:10|495|492.12|495.28|492.4|495.28|492.4|495|492.12|0
1645201340000|2022-02-18 16:22:20|495.9|493.02|495|492.12|495.9|493.02|495|492.12|0
1645201350000|2022-02-18 16:22:30|494.82|491.94|495|492.12|495|492.12|494.64|491.76|0
1645201360000|2022-02-18 16:22:40|494.82|491.94|494.64|491.76|495.18|492.3|494.64|491.76|0
1645201370000|2022-02-18 16:22:50|495|492.12|495|492.12|495.18|492.3|495|492.12|0
1645201380000|2022-02-18 16:23:00|494.82|491.94|494.92|492.04|495|492.12|494.82|491.94|0
1645201390000|2022-02-18 16:23:10|494.64|491.76|494.64|491.76|494.82|491.94|494.46|491.58|0
1645201400000|2022-02-18 16:23:20|494.28|491.4|495|492.12|495.1|492.22|494.28|491.4|0
1645201410000|2022-02-18 16:23:30|495.36|492.48|495.72|492.84|495.72|492.84|495.36|492.48|0
1645201420000|2022-02-18 16:23:40|495.54|492.66|495.36|492.48|495.72|492.84|495.36|492.48|0
1645201430000|2022-02-18 16:23:50|495.54|492.66|495|492.12|495.54|492.66|495|492.12|0
1645201440000|2022-02-18 16:24:00|495.18|492.3|495.72|492.84|495.72|492.84|495.18|492.3|0
1645201450000|2022-02-18 16:24:10|495.54|492.66|495.72|492.84|495.72|492.84|495.54|492.66|0
1645201460000|2022-02-18 16:24:20|495.36|492.48|495.54|492.66|495.54|492.66|495.36|492.48|0
1645201470000|2022-02-18 16:24:30|496.27|493.39|496.08|493.2|496.45|493.57|496.08|493.2|0
1645201480000|2022-02-18 16:24:40|496.27|493.39|496|493.12|496.27|493.39|495.9|493.02|0
1645201490000|2022-02-18 16:24:50|495.9|493.02|495.9|493.02|496.08|493.2|495.9|493.02|0
1645201500000|2022-02-18 16:25:00|495.64|492.76|494.82|491.94|495.64|492.76|494.82|491.94|0
1645201510000|2022-02-18 16:25:10|494.64|491.76|495|492.12|495.36|492.48|494.64|491.76|0
1645201520000|2022-02-18 16:25:20|494.46|491.58|494.64|491.76|494.64|491.76|494.28|491.4|0
1645201530000|2022-02-18 16:25:30|494.28|491.4|494.46|491.58|494.46|491.58|494.1|491.22|0
1645201540000|2022-02-18 16:25:40|494.1|491.22|493.38|490.5|494.1|491.22|493.38|490.5|0
1645201550000|2022-02-18 16:25:50|493.56|490.68|493.38|490.5|493.56|490.68|493.2|490.32|0
1645201560000|2022-02-18 16:26:00|493.56|490.68|493.02|490.14|493.56|490.68|493.02|490.14|0
1645201570000|2022-02-18 16:26:10|493.56|490.68|493.56|490.68|493.56|490.68|493.38|490.5|0
1645201580000|2022-02-18 16:26:20|493.38|490.5|494.01|491.13|494.01|491.13|493.38|490.5|0
1645201590000|2022-02-18 16:26:30|494.1|491.22|494.46|491.58|494.64|491.76|494.1|491.22|0
1645201600000|2022-02-18 16:26:40|494.55|491.67|494.37|491.49|494.55|491.67|494.37|491.49|0
1645201610000|2022-02-18 16:26:50|494.28|491.4|494.46|491.58|494.64|491.76|494.28|491.4|0
1645201620000|2022-02-18 16:27:00|494.64|491.76|494.82|491.94|494.82|491.94|494.28|491.4|0
1645201630000|2022-02-18 16:27:10|495|492.12|491.6|488.72|495|492.12|491.6|488.72|0
1645201640000|2022-02-18 16:27:20|491.51|488.63|491.15|488.27|491.51|488.63|491.15|488.27|0
1645201650000|2022-02-18 16:27:30|490.6|487.72|490.96|488.08|491.15|488.27|490.6|487.72|0
1645201660000|2022-02-18 16:27:40|491.33|488.45|491.06|488.18|491.33|488.45|490.96|488.08|0
1645201670000|2022-02-18 16:27:50|491.15|488.27|491.64|488.76|493.48|490.6|491.15|488.27|0
1645201680000|2022-02-18 16:28:00|491.1|488.22|492.01|489.13|492.1|489.22|491.1|488.22|0
1645201690000|2022-02-18 16:28:10|492.19|489.31|491.46|488.58|492.19|489.31|491.46|488.58|0
1645201700000|2022-02-18 16:28:20|491.74|488.86|492.19|489.31|492.37|489.49|491.74|488.86|0
1645201710000|2022-02-18 16:28:30|492.01|489.13|492.19|489.31|492.19|489.31|491.82|488.94|0
1645201720000|2022-02-18 16:28:40|492.55|489.67|492.55|489.67|492.55|489.67|492.55|489.67|0
1645201730000|2022-02-18 16:28:50|492.83|489.95|493.1|490.22|493.1|490.22|492.83|489.95|0
1645201740000|2022-02-18 16:29:00|492.19|489.31|492.65|489.77|492.65|489.77|492.19|489.31|0
1645201750000|2022-02-18 16:29:10|492.37|489.49|492.55|489.67|492.83|489.95|492.19|489.31|0
1645201760000|2022-02-18 16:29:20|492.73|489.85|492.91|490.03|492.91|490.03|492.73|489.85|0
1645201770000|2022-02-18 16:29:30|492.73|489.85|493.01|490.13|493.01|490.13|492.73|489.85|0
1645201780000|2022-02-18 16:29:40|493.1|490.22|493.46|490.58|493.46|490.58|492.73|489.85|0
1645201790000|2022-02-18 16:29:50|493.28|490.4|494.01|491.13|494.01|491.13|493.28|490.4|0
1645201800000|2022-02-18 16:30:00|493.55|490.67|493.19|490.31|493.64|490.76|493.19|490.31|0
1645201810000|2022-02-18 16:30:10|493.64|490.76|493.82|490.94|494.37|491.49|493.64|490.76|0
1645201820000|2022-02-18 16:30:20|494.37|491.49|494.92|492.04|494.92|492.04|494.19|491.31|0
1645201830000|2022-02-18 16:30:30|494.55|491.67|495.1|492.22|495.1|492.22|494.55|491.67|0
1645201840000|2022-02-18 16:30:40|494.92|492.04|494.92|492.04|495.1|492.22|494.92|492.04|0
1645201850000|2022-02-18 16:30:50|495.28|492.4|494.73|491.85|495.28|492.4|494.73|491.85|0
1645201860000|2022-02-18 16:31:00|494.19|491.31|493.28|490.4|494.37|491.49|493.28|490.4|0
1645201870000|2022-02-18 16:31:10|493.37|490.49|494.01|491.13|494.01|491.13|493.28|490.4|0
1645201880000|2022-02-18 16:31:20|493.64|490.76|492.91|490.03|493.64|490.76|492.91|490.03|0
1645201890000|2022-02-18 16:31:30|493.1|490.22|493.19|490.31|493.64|490.76|493.1|490.22|0
1645201900000|2022-02-18 16:31:40|492.91|490.03|493.19|490.31|493.46|490.58|492.91|490.03|0
1645201910000|2022-02-18 16:31:50|493.1|490.22|492.19|489.31|493.1|490.22|492.19|489.31|0
1645201920000|2022-02-18 16:32:00|492.01|489.13|491.92|489.04|492.01|489.13|491.28|488.4|0
1645201930000|2022-02-18 16:32:10|492.01|489.13|491.01|488.13|492.37|489.49|491.01|488.13|0
1645201940000|2022-02-18 16:32:20|490.73|487.85|491.46|488.58|491.46|488.58|490.73|487.85|0
1645201950000|2022-02-18 16:32:30|491.82|488.94|492.19|489.31|492.19|489.31|491.82|488.94|0
1645201960000|2022-02-18 16:32:40|492.37|489.49|492.37|489.49|492.55|489.67|492.19|489.31|0
1645201970000|2022-02-18 16:32:50|492.73|489.85|492.91|490.03|493.1|490.22|492.73|489.85|0
1645201980000|2022-02-18 16:33:00|493.1|490.22|493.82|490.94|493.82|490.94|493.1|490.22|0
1645201990000|2022-02-18 16:33:10|494.19|491.31|494.46|491.58|494.46|491.58|494|491.12|0
1645202000000|2022-02-18 16:33:20|494.55|491.67|494.92|492.04|494.92|492.04|494.55|491.67|0
1645202010000|2022-02-18 16:33:30|494.73|491.85|494.92|492.04|495.1|492.22|494.73|491.85|0
1645202020000|2022-02-18 16:33:40|495.64|492.76|496.01|493.13|496.01|493.13|495.64|492.76|0
1645202030000|2022-02-18 16:33:50|496.19|493.31|496.37|493.49|496.37|493.49|496.19|493.31|0
1645202040000|2022-02-18 16:34:00|496.19|493.31|496.92|494.04|496.92|494.04|496.19|493.31|0
1645202050000|2022-02-18 16:34:10|496.37|493.49|496.29|493.41|496.37|493.49|496.19|493.31|0
1645202060000|2022-02-18 16:34:20|496.19|493.31|496.01|493.13|496.19|493.31|495.64|492.76|0
1645202070000|2022-02-18 16:34:30|495.64|492.76|495.64|492.76|495.83|492.95|495.64|492.76|0
1645202080000|2022-02-18 16:34:40|495.28|492.4|494.73|491.85|495.28|492.4|494.73|491.85|0
1645202090000|2022-02-18 16:34:50|495.1|492.22|494.73|491.85|495.46|492.58|494.73|491.85|0
1645202100000|2022-02-18 16:35:00|494.91|492.03|494.91|492.03|495.28|492.4|494.73|491.85|0
1645202110000|2022-02-18 16:35:10|495.1|492.22|495.83|492.95|495.83|492.95|495.1|492.22|0
1645202120000|2022-02-18 16:35:20|495.64|492.76|495.83|492.95|495.83|492.95|495.46|492.58|0
1645202130000|2022-02-18 16:35:30|496.01|493.13|496.47|493.59|496.47|493.59|495.83|492.95|0
1645202140000|2022-02-18 16:35:40|496.19|493.31|495.64|492.76|496.19|493.31|495.1|492.22|0
1645202150000|2022-02-18 16:35:50|495.83|492.95|496.01|493.13|496.01|493.13|495.64|492.76|0
1645202160000|2022-02-18 16:36:00|495.83|492.95|495.1|492.22|495.83|492.95|495.1|492.22|0
1645202170000|2022-02-18 16:36:10|494.73|491.85|494.91|492.03|494.91|492.03|494.73|491.85|0
1645202180000|2022-02-18 16:36:20|494.55|491.67|494.37|491.49|494.55|491.67|494.19|491.31|0
1645202190000|2022-02-18 16:36:30|494.83|491.95|495.28|492.4|495.28|492.4|494.83|491.95|0
1645202200000|2022-02-18 16:36:40|495.19|492.31|494.55|491.67|495.19|492.31|494.55|491.67|0
1645202210000|2022-02-18 16:36:50|494.37|491.49|494|491.12|494.37|491.49|494|491.12|0
1645202220000|2022-02-18 16:37:00|494.1|491.22|492.91|490.03|494.1|491.22|492.91|490.03|0
1645202230000|2022-02-18 16:37:10|493.28|490.4|493.09|490.21|493.28|490.4|492.73|489.85|0
1645202240000|2022-02-18 16:37:20|493.37|490.49|493.09|490.21|493.46|490.58|493.09|490.21|0
1645202250000|2022-02-18 16:37:30|493.28|490.4|493.82|490.94|493.82|490.94|493.28|490.4|0
1645202260000|2022-02-18 16:37:40|493.64|490.76|492.73|489.85|493.64|490.76|492.73|489.85|0
1645202270000|2022-02-18 16:37:50|492.55|489.67|492.37|489.49|492.55|489.67|492.18|489.3|0
1645202280000|2022-02-18 16:38:00|492.82|489.94|492|489.12|493.09|490.21|492|489.12|0
1645202290000|2022-02-18 16:38:10|492.18|489.3|491.64|488.76|492.18|489.3|491.64|488.76|0
1645202300000|2022-02-18 16:38:20|491.82|488.94|490.37|487.49|491.82|488.94|490.37|487.49|0
1645202310000|2022-02-18 16:38:30|489.74|486.86|490.55|487.67|490.55|487.67|489.74|486.86|0
1645202320000|2022-02-18 16:38:40|490.73|487.85|490.91|488.03|490.91|488.03|490.37|487.49|0
1645202330000|2022-02-18 16:38:50|491.1|488.22|490.73|487.85|491.1|488.22|490.55|487.67|0
1645202340000|2022-02-18 16:39:00|490.91|488.03|491.1|488.22|491.28|488.4|490.91|488.03|0
1645202350000|2022-02-18 16:39:10|491.28|488.4|491.01|488.13|491.28|488.4|490.73|487.85|0
1645202360000|2022-02-18 16:39:20|491.64|488.76|491.82|488.94|492|489.12|491.64|488.76|0
1645202370000|2022-02-18 16:39:30|492.37|489.49|492.37|489.49|492.37|489.49|492|489.12|0
1645202380000|2022-02-18 16:39:40|492.55|489.67|492.55|489.67|492.91|490.03|492.55|489.67|0
1645202390000|2022-02-18 16:39:50|492.73|489.85|492.55|489.67|492.73|489.85|492.55|489.67|0
1645202400000|2022-02-18 16:40:00|492.37|489.49|491.82|488.94|492.37|489.49|491.82|488.94|0
1645202410000|2022-02-18 16:40:10|492.18|489.3|492.91|490.03|492.91|490.03|492.18|489.3|0
1645202420000|2022-02-18 16:40:20|493.09|490.21|492.55|489.67|493.09|490.21|492.55|489.67|0
1645202430000|2022-02-18 16:40:30|492.73|489.85|493.09|490.21|493.09|490.21|492.73|489.85|0
1645202440000|2022-02-18 16:40:40|492.91|490.03|492.73|489.85|492.91|490.03|492.55|489.67|0
1645202450000|2022-02-18 16:40:50|493.01|490.13|493.01|490.13|493.01|490.13|493.01|490.13|0
1645202460000|2022-02-18 16:41:00|492.46|489.58|491.46|488.58|492.46|489.58|491.46|488.58|0
1645202470000|2022-02-18 16:41:10|490.55|487.67|490.37|487.49|490.73|487.85|490.37|487.49|0
1645202480000|2022-02-18 16:41:20|490.91|488.03|490.73|487.85|491.09|488.21|490.73|487.85|0
1645202490000|2022-02-18 16:41:30|491.19|488.31|491.28|488.4|491.28|488.4|491.09|488.21|0
1645202500000|2022-02-18 16:41:40|491.09|488.21|491.28|488.4|491.28|488.4|490.55|487.67|0
1645202510000|2022-02-18 16:41:50|491.09|488.21|491.09|488.21|491.46|488.58|491.09|488.21|0
1645202520000|2022-02-18 16:42:00|491.64|488.76|492.64|489.76|492.64|489.76|491.64|488.76|0
1645202530000|2022-02-18 16:42:10|492.91|490.03|492.91|490.03|492.91|490.03|492.64|489.76|0
1645202540000|2022-02-18 16:42:20|492.73|489.85|493.37|490.49|493.37|490.49|492.73|489.85|0
1645202550000|2022-02-18 16:42:30|493.46|490.58|492.73|489.85|493.46|490.58|492.73|489.85|0
1645202560000|2022-02-18 16:42:40|492.55|489.67|493.46|490.58|493.46|490.58|492.55|489.67|0
1645202570000|2022-02-18 16:42:50|493.82|490.94|493.91|491.03|494.18|491.3|493.82|490.94|0
1645202580000|2022-02-18 16:43:00|494|491.12|493.55|490.67|494|491.12|493.46|490.58|0
1645202590000|2022-02-18 16:43:10|493.64|490.76|493.82|490.94|494|491.12|493.27|490.39|0
1645202600000|2022-02-18 16:43:20|493.64|490.76|493.09|490.21|493.64|490.76|493.09|490.21|0
1645202610000|2022-02-18 16:43:30|493.27|490.39|493.64|490.76|493.64|490.76|493.27|490.39|0
1645202620000|2022-02-18 16:43:40|494|491.12|494.55|491.67|494.55|491.67|494|491.12|0
1645202630000|2022-02-18 16:43:50|494.73|491.85|494.91|492.03|494.91|492.03|494.55|491.67|0
1645202640000|2022-02-18 16:44:00|495.37|492.49|495.28|492.4|495.37|492.49|495.09|492.21|0
1645202650000|2022-02-18 16:44:10|495.82|492.94|495.09|492.21|495.82|492.94|495.09|492.21|0
1645202660000|2022-02-18 16:44:20|494.73|491.85|495.46|492.58|495.46|492.58|494.73|491.85|0
1645202670000|2022-02-18 16:44:30|495.28|492.4|495.28|492.4|495.46|492.58|494.91|492.03|0
1645202680000|2022-02-18 16:44:40|495.46|492.58|495.82|492.94|495.82|492.94|495.46|492.58|0
1645202690000|2022-02-18 16:44:50|495.64|492.76|495.46|492.58|495.64|492.76|495.46|492.58|0
1645202700000|2022-02-18 16:45:00|495.82|492.94|495.09|492.21|495.82|492.94|495.09|492.21|0
1645202710000|2022-02-18 16:45:10|494.91|492.03|494.37|491.49|495.09|492.21|494.37|491.49|0
1645202720000|2022-02-18 16:45:20|495.09|492.21|494.28|491.4|495.09|492.21|494.28|491.4|0
1645202730000|2022-02-18 16:45:30|493.82|490.94|494.18|491.3|494.37|491.49|493.82|490.94|0
1645202740000|2022-02-18 16:45:40|493.82|490.94|493.64|490.76|494|491.12|493.64|490.76|0
1645202750000|2022-02-18 16:45:50|493.73|490.85|494.18|491.3|494.18|491.3|493.73|490.85|0
1645202760000|2022-02-18 16:46:00|494.36|491.48|494.55|491.67|494.73|491.85|494.36|491.48|0
1645202770000|2022-02-18 16:46:10|495.28|492.4|495.09|492.21|495.28|492.4|494.73|491.85|0
1645202780000|2022-02-18 16:46:20|495.28|492.4|494.55|491.67|495.28|492.4|494.55|491.67|0
1645202790000|2022-02-18 16:46:30|494.73|491.85|494.73|491.85|494.73|491.85|494.73|491.85|0
1645202800000|2022-02-18 16:46:40|494.18|491.3|494|491.12|494.36|491.48|494|491.12|0
1645202810000|2022-02-18 16:46:50|494.18|491.3|494|491.12|494.18|491.3|494|491.12|0
1645202820000|2022-02-18 16:47:00|493.82|490.94|494.18|491.3|494.18|491.3|493.64|490.76|0
1645202830000|2022-02-18 16:47:10|494.36|491.48|494.55|491.67|494.73|491.85|494.36|491.48|0
1645202840000|2022-02-18 16:47:20|494.36|491.48|493.45|490.57|494.36|491.48|493.45|490.57|0
1645202850000|2022-02-18 16:47:30|493.27|490.39|492.36|489.48|493.27|490.39|492.36|489.48|0
1645202860000|2022-02-18 16:47:40|492.91|490.03|493.27|490.39|493.27|490.39|492.91|490.03|0
1645202870000|2022-02-18 16:47:50|493.64|490.76|493.27|490.39|493.64|490.76|493.27|490.39|0
1645202880000|2022-02-18 16:48:00|493.09|490.21|493.09|490.21|493.09|490.21|492.91|490.03|0
1645202890000|2022-02-18 16:48:10|493.82|490.94|494.36|491.48|494.36|491.48|493.82|490.94|0
1645202900000|2022-02-18 16:48:20|494.18|491.3|493.64|490.76|494.18|491.3|493.64|490.76|0
1645202910000|2022-02-18 16:48:30|493.82|490.94|494.18|491.3|494.36|491.48|493.82|490.94|0
1645202920000|2022-02-18 16:48:40|494.55|491.67|495.09|492.21|495.28|492.4|494.55|491.67|0
1645202930000|2022-02-18 16:48:50|495.64|492.76|496.19|493.31|496.37|493.49|495.46|492.58|0
1645202940000|2022-02-18 16:49:00|496|493.12|497.1|494.22|497.1|494.22|496|493.12|0
1645202950000|2022-02-18 16:49:10|496.73|493.85|497.28|494.4|497.28|494.4|496.73|493.85|0
1645202960000|2022-02-18 16:49:20|497.65|494.77|497.46|494.58|497.65|494.77|497.46|494.58|0
1645202970000|2022-02-18 16:49:30|497.65|494.77|498.2|495.32|498.2|495.32|497.65|494.77|0
1645202980000|2022-02-18 16:49:40|498.38|495.5|498.66|495.78|498.66|495.78|498.38|495.5|0
1645202990000|2022-02-18 16:49:50|498.56|495.68|498.01|495.13|498.56|495.68|497.83|494.95|0
1645203000000|2022-02-18 16:50:00|497.65|494.77|498.38|495.5|498.38|495.5|497.28|494.4|0
1645203010000|2022-02-18 16:50:10|499.11|496.23|499.66|496.78|499.66|496.78|499.11|496.23|0
1645203020000|2022-02-18 16:50:20|499.48|496.6|499.48|496.6|499.84|496.96|499.48|496.6|0
1645203030000|2022-02-18 16:50:30|499.66|496.78|500.39|497.51|500.39|497.51|499.66|496.78|0
1645203040000|2022-02-18 16:50:40|499.84|496.96|499.84|496.96|499.84|496.96|499.84|496.96|0
1645203050000|2022-02-18 16:50:50|499.94|497.06|500.39|497.51|500.39|497.51|499.94|497.06|0
1645203060000|2022-02-18 16:51:00|500.03|497.15|499.48|496.6|500.03|497.15|499.48|496.6|0
1645203070000|2022-02-18 16:51:10|499.84|496.96|499.66|496.78|500.39|497.51|499.66|496.78|0
1645203080000|2022-02-18 16:51:20|499.48|496.6|499.48|496.6|499.48|496.6|499.39|496.51|0
1645203090000|2022-02-18 16:51:30|500.03|497.15|500.58|497.7|500.58|497.7|500.03|497.15|0
1645203100000|2022-02-18 16:51:40|500.21|497.33|500.21|497.33|500.21|497.33|500.03|497.15|0
1645203110000|2022-02-18 16:51:50|500.03|497.15|500.03|497.15|500.3|497.42|500.03|497.15|0
1645203120000|2022-02-18 16:52:00|500.39|497.51|499.66|496.78|500.39|497.51|499.66|496.78|0
1645203130000|2022-02-18 16:52:10|499.29|496.41|499.66|496.78|499.66|496.78|499.29|496.41|0
1645203140000|2022-02-18 16:52:20|500.39|497.51|500.94|498.06|500.94|498.06|500.39|497.51|0
1645203150000|2022-02-18 16:52:30|500.76|497.88|501.13|498.25|501.13|498.25|500.76|497.88|0
1645203160000|2022-02-18 16:52:40|501.49|498.61|501.13|498.25|501.49|498.61|500.94|498.06|0
1645203170000|2022-02-18 16:52:50|501.31|498.43|501.13|498.25|501.31|498.43|501.13|498.25|0
1645203180000|2022-02-18 16:53:00|501.04|498.16|501.31|498.43|501.31|498.43|500.94|498.06|0
1645203190000|2022-02-18 16:53:10|502.04|499.16|502.04|499.16|502.41|499.53|502.04|499.16|0
1645203200000|2022-02-18 16:53:20|501.86|498.98|502.04|499.16|502.04|499.16|501.68|498.8|0
1645203210000|2022-02-18 16:53:30|502.41|499.53|501.49|498.61|502.41|499.53|501.49|498.61|0
1645203220000|2022-02-18 16:53:40|501.86|498.98|501.49|498.61|501.86|498.98|501.49|498.61|0
1645203230000|2022-02-18 16:53:50|501.12|498.24|501.12|498.24|501.12|498.24|500.94|498.06|0
1645203240000|2022-02-18 16:54:00|501.49|498.61|501.49|498.61|501.68|498.8|501.31|498.43|0
1645203250000|2022-02-18 16:54:10|500.94|498.06|501.31|498.43|501.31|498.43|500.94|498.06|0
1645203260000|2022-02-18 16:54:20|501.12|498.24|500.85|497.97|501.12|498.24|500.85|497.97|0
1645203270000|2022-02-18 16:54:30|500.94|498.06|502.04|499.16|502.04|499.16|500.94|498.06|0
1645203280000|2022-02-18 16:54:40|502.23|499.35|501.86|498.98|502.59|499.71|501.86|498.98|0
1645203290000|2022-02-18 16:54:50|501.77|498.89|501.67|498.79|501.86|498.98|501.67|498.79|0
1645203300000|2022-02-18 16:55:00|501.31|498.43|501.86|498.98|501.86|498.98|501.31|498.43|0
1645203310000|2022-02-18 16:55:10|501.49|498.61|501.95|499.07|502.04|499.16|501.49|498.61|0
1645203320000|2022-02-18 16:55:20|501.67|498.79|501.12|498.24|501.67|498.79|501.12|498.24|0
1645203330000|2022-02-18 16:55:30|500.57|497.69|501.4|498.52|501.4|498.52|500.57|497.69|0
1645203340000|2022-02-18 16:55:40|501.31|498.43|500.85|497.97|501.31|498.43|500.85|497.97|0
1645203350000|2022-02-18 16:55:50|500.94|498.06|500.76|497.88|501.12|498.24|500.76|497.88|0
1645203360000|2022-02-18 16:56:00|500.94|498.06|500.57|497.69|500.94|498.06|500.57|497.69|0
1645203370000|2022-02-18 16:56:10|500.94|498.06|501.31|498.43|501.31|498.43|500.76|497.88|0
1645203380000|2022-02-18 16:56:20|501.4|498.52|501.86|498.98|502.23|499.35|501.4|498.52|0
1645203390000|2022-02-18 16:56:30|501.67|498.79|501.31|498.43|501.67|498.79|501.22|498.34|0
1645203400000|2022-02-18 16:56:40|501.86|498.98|501.49|498.61|501.86|498.98|501.49|498.61|0
1645203410000|2022-02-18 16:56:50|501.31|498.43|501.67|498.79|501.67|498.79|501.31|498.43|0
1645203420000|2022-02-18 16:57:00|502.23|499.35|502.96|500.08|503.14|500.26|502.23|499.35|0
1645203430000|2022-02-18 16:57:10|503.14|500.26|503.7|500.82|503.7|500.82|503.14|500.26|0
1645203440000|2022-02-18 16:57:20|503.33|500.45|503.51|500.63|503.51|500.63|503.14|500.26|0
1645203450000|2022-02-18 16:57:30|503.14|500.26|504.25|501.37|504.25|501.37|503.14|500.26|0
1645203460000|2022-02-18 16:57:40|504.43|501.55|505.54|502.66|505.54|502.66|504.43|501.55|0
1645203470000|2022-02-18 16:57:50|505.9|503.02|505.35|502.47|505.9|503.02|505.17|502.29|0
1645203480000|2022-02-18 16:58:00|505.54|502.66|506.46|503.58|506.46|503.58|505.54|502.66|0
1645203490000|2022-02-18 16:58:10|505.54|502.66|505.9|503.02|505.9|503.02|505.35|502.47|0
1645203500000|2022-02-18 16:58:20|506.27|503.39|505.72|502.84|506.27|503.39|505.72|502.84|0
1645203510000|2022-02-18 16:58:30|506.27|503.39|507.75|504.87|507.93|505.05|506.27|503.39|0
1645203520000|2022-02-18 16:58:40|507.38|504.5|507.93|505.05|507.93|505.05|507.38|504.5|0
1645203530000|2022-02-18 16:58:50|508.3|505.42|507.85|504.97|508.3|505.42|507.85|504.97|0
1645203540000|2022-02-18 16:59:00|507.93|505.05|509.23|506.35|509.23|506.35|507.93|505.05|0
1645203550000|2022-02-18 16:59:10|509.04|506.16|508.3|505.42|509.04|506.16|508.3|505.42|0
1645203560000|2022-02-18 16:59:20|508.49|505.61|508.3|505.42|508.49|505.61|508.3|505.42|0
1645203570000|2022-02-18 16:59:30|508.12|505.24|507.75|504.87|508.12|505.24|507.75|504.87|0
1645203580000|2022-02-18 16:59:40|507.56|504.68|507.38|504.5|507.56|504.68|507.38|504.5|0
1645203590000|2022-02-18 16:59:50|507.01|504.13|506.64|503.76|507.01|504.13|506.64|503.76|0
1645203600000|2022-02-18 17:00:00|506.83|503.95|506.46|503.58|506.83|503.95|506.46|503.58|0
1645203610000|2022-02-18 17:00:10|506.27|503.39|506.64|503.76|506.64|503.76|506.09|503.21|0
1645203620000|2022-02-18 17:00:20|506.83|503.95|506.64|503.76|506.83|503.95|506.64|503.76|0
1645203630000|2022-02-18 17:00:30|506.46|503.58|506.46|503.58|506.64|503.76|506.46|503.58|0
1645203640000|2022-02-18 17:00:40|503.17|500.29|504.75|501.87|504.94|502.06|503.17|500.29|0
1645203650000|2022-02-18 17:00:50|504.85|501.97|506.74|503.86|506.74|503.86|504.85|501.97|0
1645203660000|2022-02-18 17:01:00|507.11|504.23|507.48|504.6|507.67|504.79|507.11|504.23|0
1645203670000|2022-02-18 17:01:10|508.03|505.15|507.48|504.6|508.03|505.15|507.11|504.23|0
1645203680000|2022-02-18 17:01:20|507.85|504.97|507.48|504.6|507.85|504.97|507.48|504.6|0
1645203690000|2022-02-18 17:01:30|507.67|504.79|507.67|504.79|507.85|504.97|507.67|504.79|0
1645203700000|2022-02-18 17:01:40|507.76|504.88|508.4|505.52|508.4|505.52|507.76|504.88|0
1645203710000|2022-02-18 17:01:50|508.03|505.15|508.4|505.52|508.4|505.52|508.03|505.15|0
1645203720000|2022-02-18 17:02:00|508.77|505.89|509.7|506.82|509.7|506.82|508.77|505.89|0
1645203730000|2022-02-18 17:02:10|509.51|506.63|509.14|506.26|509.7|506.82|509.14|506.26|0
1645203740000|2022-02-18 17:02:20|508.96|506.08|508.77|505.89|509.14|506.26|508.77|505.89|0
1645203750000|2022-02-18 17:02:30|508.59|505.71|508.77|505.89|508.77|505.89|508.59|505.71|0
1645203760000|2022-02-18 17:02:40|508.96|506.08|508.59|505.71|508.96|506.08|508.59|505.71|0
1645203770000|2022-02-18 17:02:50|508.4|505.52|508.77|505.89|508.77|505.89|508.22|505.34|0
1645203780000|2022-02-18 17:03:00|508.96|506.08|509.14|506.26|509.33|506.45|508.96|506.08|0
1645203790000|2022-02-18 17:03:10|508.96|506.08|508.4|505.52|509.05|506.17|508.4|505.52|0
1645203800000|2022-02-18 17:03:20|508.96|506.08|508.96|506.08|509.14|506.26|508.87|505.99|0
1645203810000|2022-02-18 17:03:30|508.87|505.99|509.14|506.26|509.33|506.45|508.87|505.99|0
1645203820000|2022-02-18 17:03:40|508.77|505.89|508.22|505.34|508.77|505.89|508.22|505.34|0
1645203830000|2022-02-18 17:03:50|507.95|505.07|508.59|505.71|508.59|505.71|507.95|505.07|0
1645203840000|2022-02-18 17:04:00|508.77|505.89|508.77|505.89|509.14|506.26|508.77|505.89|0
1645203850000|2022-02-18 17:04:10|508.4|505.52|508.03|505.15|508.4|505.52|508.03|505.15|0
1645203860000|2022-02-18 17:04:20|508.4|505.52|507.69|504.81|508.4|505.52|507.32|504.44|0
1645203870000|2022-02-18 17:04:30|507.14|504.26|507.32|504.44|507.51|504.63|507.14|504.26|0
1645203880000|2022-02-18 17:04:40|507.14|504.26|507.42|504.54|507.51|504.63|507.14|504.26|0
1645203890000|2022-02-18 17:04:50|507.69|504.81|507.32|504.44|507.69|504.81|507.14|504.26|0
1645203900000|2022-02-18 17:05:00|507.14|504.26|506.58|503.7|507.14|504.26|506.58|503.7|0
1645203910000|2022-02-18 17:05:10|505.84|502.96|505.66|502.78|506.31|503.43|505.66|502.78|0
1645203920000|2022-02-18 17:05:20|505.84|502.96|504.92|502.04|505.84|502.96|504.92|502.04|0
1645203930000|2022-02-18 17:05:30|505.47|502.59|505.47|502.59|505.66|502.78|505.47|502.59|0
1645203940000|2022-02-18 17:05:40|505.66|502.78|505.11|502.23|505.66|502.78|505.11|502.23|0
1645203950000|2022-02-18 17:05:50|504.92|502.04|505.47|502.59|505.66|502.78|504.92|502.04|0
1645203960000|2022-02-18 17:06:00|506.03|503.15|506.21|503.33|506.21|503.33|505.66|502.78|0
1645203970000|2022-02-18 17:06:10|506.58|503.7|506.77|503.89|506.77|503.89|506.58|503.7|0
1645203980000|2022-02-18 17:06:20|506.58|503.7|505.66|502.78|506.77|503.89|505.66|502.78|0
1645203990000|2022-02-18 17:06:30|505.29|502.41|504.92|502.04|505.29|502.41|504.92|502.04|0
1645204000000|2022-02-18 17:06:40|505.02|502.14|505.29|502.41|505.29|502.41|504.92|502.04|0
1645204010000|2022-02-18 17:06:50|505.11|502.23|505.66|502.78|505.66|502.78|505.11|502.23|0
1645204020000|2022-02-18 17:07:00|505.47|502.59|505.11|502.23|505.47|502.59|505.02|502.14|0
1645204030000|2022-02-18 17:07:10|505.2|502.32|505.29|502.41|505.29|502.41|504.92|502.04|0
1645204040000|2022-02-18 17:07:20|504.92|502.04|504.92|502.04|505.11|502.23|504.92|502.04|0
1645204050000|2022-02-18 17:07:30|505.02|502.14|505.1|502.22|505.2|502.32|505.02|502.14|0
1645204060000|2022-02-18 17:07:40|505.29|502.41|505.1|502.22|505.29|502.41|505.1|502.22|0
1645204070000|2022-02-18 17:07:50|504.74|501.86|504.18|501.3|504.74|501.86|504.18|501.3|0
1645204080000|2022-02-18 17:08:00|504.65|501.77|505.47|502.59|505.47|502.59|504.65|501.77|0
1645204090000|2022-02-18 17:08:10|505.1|502.22|505.47|502.59|505.47|502.59|505.1|502.22|0
1645204100000|2022-02-18 17:08:20|505.1|502.22|504|501.12|505.1|502.22|504|501.12|0
1645204110000|2022-02-18 17:08:30|504.37|501.49|504.92|502.04|504.92|502.04|504.37|501.49|0
1645204120000|2022-02-18 17:08:40|504.74|501.86|505.02|502.14|505.02|502.14|504.55|501.67|0
1645204130000|2022-02-18 17:08:50|504.74|501.86|505.1|502.22|505.1|502.22|504.74|501.86|0
1645204140000|2022-02-18 17:09:00|504.74|501.86|503.81|500.93|504.74|501.86|503.63|500.75|0
1645204150000|2022-02-18 17:09:10|503.63|500.75|502.71|499.83|503.81|500.93|502.71|499.83|0
1645204160000|2022-02-18 17:09:20|502.89|500.01|502.34|499.46|502.89|500.01|502.34|499.46|0
1645204170000|2022-02-18 17:09:30|502.16|499.28|502.34|499.46|502.34|499.46|502.16|499.28|0
1645204180000|2022-02-18 17:09:40|502.16|499.28|501.79|498.91|502.16|499.28|501.79|498.91|0
1645204190000|2022-02-18 17:09:50|502.07|499.19|501.24|498.36|502.07|499.19|501.24|498.36|0
1645204200000|2022-02-18 17:10:00|501.06|498.18|500.69|497.81|501.06|498.18|500.32|497.44|0
1645204210000|2022-02-18 17:10:10|500.5|497.62|500.87|497.99|500.87|497.99|500.5|497.62|0
1645204220000|2022-02-18 17:10:20|500.5|497.62|500.87|497.99|500.87|497.99|500.14|497.26|0
1645204230000|2022-02-18 17:10:30|500.69|497.81|500.5|497.62|500.69|497.81|500.5|497.62|0
1645204240000|2022-02-18 17:10:40|500.32|497.44|499.22|496.34|500.32|497.44|499.22|496.34|0
1645204250000|2022-02-18 17:10:50|499.04|496.16|499.22|496.34|499.22|496.34|499.04|496.16|0
1645204260000|2022-02-18 17:11:00|499.4|496.52|499.22|496.34|499.4|496.52|498.49|495.61|0
1645204270000|2022-02-18 17:11:10|498.85|495.97|498.3|495.42|498.85|495.97|498.3|495.42|0
1645204280000|2022-02-18 17:11:20|498.85|495.97|498.85|495.97|498.85|495.97|498.67|495.79|0
1645204290000|2022-02-18 17:11:30|499.04|496.16|499.22|496.34|499.22|496.34|498.85|495.97|0
1645204300000|2022-02-18 17:11:40|499.04|496.16|497.6|494.72|499.04|496.16|497.6|494.72|0
1645204310000|2022-02-18 17:11:50|497.79|494.91|497.79|494.91|497.79|494.91|497.6|494.72|0
1645204320000|2022-02-18 17:12:00|497.78|494.9|497.6|494.72|497.78|494.9|497.23|494.35|0
1645204330000|2022-02-18 17:12:10|497.42|494.54|497.42|494.54|497.6|494.72|497.42|494.54|0
1645204340000|2022-02-18 17:12:20|497.23|494.35|497.78|494.9|497.78|494.9|497.23|494.35|0
1645204350000|2022-02-18 17:12:30|497.6|494.72|497.78|494.9|497.78|494.9|497.6|494.72|0
1645204360000|2022-02-18 17:12:40|497.97|495.09|497.78|494.9|497.97|495.09|497.78|494.9|0
1645204370000|2022-02-18 17:12:50|498.25|495.37|498.89|496.01|498.89|496.01|498.25|495.37|0
1645204380000|2022-02-18 17:13:00|498.7|495.82|498.52|495.64|498.7|495.82|498.15|495.27|0
1645204390000|2022-02-18 17:13:10|498.89|496.01|498.89|496.01|498.89|496.01|498.7|495.82|0
1645204400000|2022-02-18 17:13:20|499.26|496.38|498.89|496.01|499.26|496.38|498.89|496.01|0
1645204410000|2022-02-18 17:13:30|499.07|496.19|498.7|495.82|499.07|496.19|498.52|495.64|0
1645204420000|2022-02-18 17:13:40|498.89|496.01|498.62|495.74|498.89|496.01|498.62|495.74|0
1645204430000|2022-02-18 17:13:50|498.7|495.82|498.7|495.82|498.7|495.82|498.52|495.64|0
1645204440000|2022-02-18 17:14:00|498.89|496.01|498.7|495.82|499.07|496.19|498.7|495.82|0
1645204450000|2022-02-18 17:14:10|498.34|495.46|498.15|495.27|498.34|495.46|498.15|495.27|0
1645204460000|2022-02-18 17:14:20|498.7|495.82|499.99|497.11|499.99|497.11|498.7|495.82|0
1645204470000|2022-02-18 17:14:30|500.18|497.3|499.99|497.11|500.36|497.48|499.99|497.11|0
1645204480000|2022-02-18 17:14:40|500.18|497.3|499.81|496.93|500.18|497.3|499.81|496.93|0
1645204490000|2022-02-18 17:14:50|499.44|496.56|499.44|496.56|499.44|496.56|499.26|496.38|0
1645204500000|2022-02-18 17:15:00|499.81|496.93|499.44|496.56|499.81|496.93|499.44|496.56|0
1645204510000|2022-02-18 17:15:10|499.99|497.11|500.18|497.3|500.36|497.48|499.99|497.11|0
1645204520000|2022-02-18 17:15:20|500.91|498.03|501.1|498.22|501.1|498.22|500.73|497.85|0
1645204530000|2022-02-18 17:15:30|500.91|498.03|500.73|497.85|501.1|498.22|500.73|497.85|0
1645204540000|2022-02-18 17:15:40|500.36|497.48|500.55|497.67|500.55|497.67|500.36|497.48|0
1645204550000|2022-02-18 17:15:50|500.18|497.3|500.36|497.48|500.36|497.48|499.99|497.11|0
1645204560000|2022-02-18 17:16:00|500.18|497.3|500.18|497.3|500.55|497.67|500.18|497.3|0
1645204570000|2022-02-18 17:16:10|499.81|496.93|499.44|496.56|500.18|497.3|499.44|496.56|0
1645204580000|2022-02-18 17:16:20|499.62|496.74|499.26|496.38|499.62|496.74|498.89|496.01|0
1645204590000|2022-02-18 17:16:30|499.07|496.19|499.17|496.29|499.17|496.29|499.07|496.19|0
1645204600000|2022-02-18 17:16:40|499.44|496.56|499.62|496.74|499.62|496.74|499.35|496.47|0
1645204610000|2022-02-18 17:16:50|499.81|496.93|499.26|496.38|499.81|496.93|499.26|496.38|0
1645204620000|2022-02-18 17:17:00|498.7|495.82|497.97|495.09|498.7|495.82|497.97|495.09|0
1645204630000|2022-02-18 17:17:10|497.88|495|497.23|494.35|497.88|495|497.23|494.35|0
1645204640000|2022-02-18 17:17:20|496.59|493.71|495.58|492.7|496.59|493.71|495.58|492.7|0
1645204650000|2022-02-18 17:17:30|495.21|492.33|495.03|492.15|495.58|492.7|494.85|491.97|0
1645204660000|2022-02-18 17:17:40|493.2|490.32|493.2|490.32|493.56|490.68|493.2|490.32|0
1645204670000|2022-02-18 17:17:50|493.38|490.5|493.2|490.32|493.38|490.5|492.93|490.05|0
1645204680000|2022-02-18 17:18:00|492.65|489.77|491.92|489.04|492.65|489.77|491.92|489.04|0
1645204690000|2022-02-18 17:18:10|491.55|488.67|492.1|489.22|492.1|489.22|491.55|488.67|0
1645204700000|2022-02-18 17:18:20|492.65|489.77|493.75|490.87|493.75|490.87|492.65|489.77|0
1645204710000|2022-02-18 17:18:30|493.56|490.68|493.75|490.87|493.75|490.87|493.2|490.32|0
1645204720000|2022-02-18 17:18:40|493.93|491.05|493.75|490.87|493.93|491.05|493.75|490.87|0
1645204730000|2022-02-18 17:18:50|493.56|490.68|493.93|491.05|494.11|491.23|493.56|490.68|0
1645204740000|2022-02-18 17:19:00|494.11|491.23|494.11|491.23|494.3|491.42|493.93|491.05|0
1645204750000|2022-02-18 17:19:10|494.66|491.78|494.48|491.6|494.66|491.78|494.48|491.6|0
1645204760000|2022-02-18 17:19:20|494.66|491.78|495.03|492.15|495.03|492.15|494.66|491.78|0
1645204770000|2022-02-18 17:19:30|495.21|492.33|495.21|492.33|495.31|492.43|495.21|492.33|0
1645204780000|2022-02-18 17:19:40|494.85|491.97|495.21|492.33|495.21|492.33|494.85|491.97|0
1645204790000|2022-02-18 17:19:50|494.85|491.97|495.4|492.52|495.4|492.52|494.85|491.97|0
1645204800000|2022-02-18 17:20:00|495.21|492.33|495.03|492.15|495.21|492.33|495.03|492.15|0
1645204810000|2022-02-18 17:20:10|494.11|491.23|494.94|492.06|495.21|492.33|494.11|491.23|0
1645204820000|2022-02-18 17:20:20|494.85|491.97|494.66|491.78|495.03|492.15|494.66|491.78|0
1645204830000|2022-02-18 17:20:30|494.3|491.42|494.66|491.78|494.66|491.78|494.3|491.42|0
1645204840000|2022-02-18 17:20:40|494.85|491.97|494.48|491.6|494.85|491.97|494.48|491.6|0
1645204850000|2022-02-18 17:20:50|494.11|491.23|494.48|491.6|494.48|491.6|494.11|491.23|0
1645204860000|2022-02-18 17:21:00|494.3|491.42|495.4|492.52|495.4|492.52|494.3|491.42|0
1645204870000|2022-02-18 17:21:10|495.76|492.88|496.13|493.25|496.13|493.25|495.58|492.7|0
1645204880000|2022-02-18 17:21:20|495.95|493.07|496.5|493.62|496.5|493.62|495.76|492.88|0
1645204890000|2022-02-18 17:21:30|496.31|493.43|497.78|494.9|497.78|494.9|496.31|493.43|0
1645204900000|2022-02-18 17:21:40|497.97|495.09|498.52|495.64|498.52|495.64|497.97|495.09|0
1645204910000|2022-02-18 17:21:50|498.25|495.37|498.33|495.45|498.33|495.45|497.97|495.09|0
1645204920000|2022-02-18 17:22:00|498.25|495.37|498.15|495.27|498.33|495.45|498.15|495.27|0
1645204930000|2022-02-18 17:22:10|497.6|494.72|498.7|495.82|498.7|495.82|497.6|494.72|0
1645204940000|2022-02-18 17:22:20|498.33|495.45|498.33|495.45|498.33|495.45|497.78|494.9|0
1645204950000|2022-02-18 17:22:30|499.25|496.37|498.52|495.64|499.25|496.37|498.52|495.64|0
1645204960000|2022-02-18 17:22:40|498.7|495.82|498.33|495.45|498.7|495.82|498.33|495.45|0
1645204970000|2022-02-18 17:22:50|498.52|495.64|498.52|495.64|498.52|495.64|498.33|495.45|0
1645204980000|2022-02-18 17:23:00|498.33|495.45|499.07|496.19|499.07|496.19|498.33|495.45|0
1645204990000|2022-02-18 17:23:10|499.44|496.56|499.25|496.37|499.44|496.56|499.25|496.37|0
1645205000000|2022-02-18 17:23:20|499.07|496.19|499.17|496.29|499.25|496.37|499.07|496.19|0
1645205010000|2022-02-18 17:23:30|499.62|496.74|499.35|496.47|499.81|496.93|499.35|496.47|0
1645205020000|2022-02-18 17:23:40|499.72|496.84|499.44|496.56|499.72|496.84|499.25|496.37|0
1645205030000|2022-02-18 17:23:50|499.62|496.74|499.44|496.56|499.62|496.74|499.25|496.37|0
1645205040000|2022-02-18 17:24:00|499.07|496.19|499.25|496.37|499.81|496.93|499.07|496.19|0
1645205050000|2022-02-18 17:24:10|499.44|496.56|499.25|496.37|499.44|496.56|499.25|496.37|0
1645205060000|2022-02-18 17:24:20|499.07|496.19|499.07|496.19|499.07|496.19|498.7|495.82|0
1645205070000|2022-02-18 17:24:30|499.25|496.37|498.88|496|499.25|496.37|498.88|496|0
1645205080000|2022-02-18 17:24:40|498.52|495.64|498.7|495.82|498.7|495.82|498.33|495.45|0
1645205090000|2022-02-18 17:24:50|499.25|496.37|499.81|496.93|499.81|496.93|499.25|496.37|0
1645205100000|2022-02-18 17:25:00|500.36|497.48|499.62|496.74|500.36|497.48|499.44|496.56|0
1645205110000|2022-02-18 17:25:10|500.17|497.29|499.07|496.19|500.17|497.29|499.07|496.19|0
1645205120000|2022-02-18 17:25:20|498.52|495.64|498.52|495.64|498.7|495.82|498.52|495.64|0
1645205130000|2022-02-18 17:25:30|498.33|495.45|498.7|495.82|498.7|495.82|498.33|495.45|0
1645205140000|2022-02-18 17:25:40|498.33|495.45|497.96|495.08|498.33|495.45|497.96|495.08|0
1645205150000|2022-02-18 17:25:50|497.6|494.72|498.15|495.27|498.15|495.27|497.6|494.72|0
1645205160000|2022-02-18 17:26:00|497.6|494.72|498.15|495.27|498.15|495.27|497.41|494.53|0
1645205170000|2022-02-18 17:26:10|497.96|495.08|498.7|495.82|498.7|495.82|497.96|495.08|0
1645205180000|2022-02-18 17:26:20|498.88|496|498.33|495.45|498.88|496|498.33|495.45|0
1645205190000|2022-02-18 17:26:30|497.78|494.9|498.33|495.45|498.33|495.45|497.78|494.9|0
1645205200000|2022-02-18 17:26:40|498.15|495.27|498.15|495.27|498.52|495.64|498.15|495.27|0
1645205210000|2022-02-18 17:26:50|497.96|495.08|498.33|495.45|498.33|495.45|497.96|495.08|0
1645205220000|2022-02-18 17:27:00|497.96|495.08|498.33|495.45|498.33|495.45|497.78|494.9|0
1645205230000|2022-02-18 17:27:10|498.15|495.27|498.52|495.64|498.61|495.73|498.15|495.27|0
1645205240000|2022-02-18 17:27:20|499.44|496.56|499.07|496.19|499.44|496.56|499.07|496.19|0
1645205250000|2022-02-18 17:27:30|499.44|496.56|499.07|496.19|499.44|496.56|499.07|496.19|0
1645205260000|2022-02-18 17:27:40|498.52|495.64|498.52|495.64|498.7|495.82|498.52|495.64|0
1645205270000|2022-02-18 17:27:50|498.33|495.45|498.33|495.45|498.33|495.45|498.15|495.27|0
1645205280000|2022-02-18 17:28:00|497.96|495.08|497.6|494.72|497.96|495.08|497.41|494.53|0
1645205290000|2022-02-18 17:28:10|497.04|494.16|497.23|494.35|497.23|494.35|497.04|494.16|0
1645205300000|2022-02-18 17:28:20|496.86|493.98|497.23|494.35|497.23|494.35|495.94|493.06|0
1645205310000|2022-02-18 17:28:30|497.41|494.53|497.04|494.16|497.41|494.53|496.86|493.98|0
1645205320000|2022-02-18 17:28:40|497.6|494.72|497.96|495.08|497.96|495.08|497.23|494.35|0
1645205330000|2022-02-18 17:28:50|497.78|494.9|498.15|495.27|498.15|495.27|497.41|494.53|0
1645205340000|2022-02-18 17:29:00|498.06|495.18|498.7|495.82|498.7|495.82|498.06|495.18|0
1645205350000|2022-02-18 17:29:10|498.52|495.64|498.15|495.27|498.52|495.64|497.96|495.08|0
1645205360000|2022-02-18 17:29:20|497.6|494.72|497.6|494.72|497.78|494.9|497.6|494.72|0
1645205370000|2022-02-18 17:29:30|497.23|494.35|497.6|494.72|497.6|494.72|497.23|494.35|0
1645205380000|2022-02-18 17:29:40|497.78|494.9|498.15|495.27|498.15|495.27|497.78|494.9|0
1645205390000|2022-02-18 17:29:50|498.33|495.45|498.52|495.64|498.7|495.82|498.33|495.45|0
1645205400000|2022-02-18 17:30:00|500.17|497.29|502.2|499.32|502.2|499.32|500.17|497.29|0
1645205410000|2022-02-18 17:30:10|502.39|499.51|502.94|500.06|502.94|500.06|502.39|499.51|0
1645205420000|2022-02-18 17:30:20|503.13|500.25|503.31|500.43|504.24|501.36|503.13|500.25|0
1645205430000|2022-02-18 17:30:30|501.74|498.86|502.02|499.14|502.02|499.14|501.28|498.4|0
1645205440000|2022-02-18 17:30:40|502.76|499.88|501.46|498.58|502.76|499.88|501.46|498.58|0
1645205450000|2022-02-18 17:30:50|501.65|498.77|501.65|498.77|502.2|499.32|501.65|498.77|0
1645205460000|2022-02-18 17:31:00|501.28|498.4|500.91|498.03|501.28|498.4|500.73|497.85|0
1645205470000|2022-02-18 17:31:10|501.19|498.31|501.42|498.54|501.97|499.09|501.19|498.31|0
1645205480000|2022-02-18 17:31:20|501.23|498.35|506.73|503.85|506.73|503.85|500.13|497.25|0
1645205490000|2022-02-18 17:31:30|506.36|503.48|503.83|500.95|506.36|503.48|503.83|500.95|0
1645205500000|2022-02-18 17:31:40|505.1|502.22|506.36|503.48|506.36|503.48|505.1|502.22|0
1645205510000|2022-02-18 17:31:50|506.91|504.03|505.64|502.76|506.91|504.03|505.64|502.76|0
1645205520000|2022-02-18 17:32:00|506.18|503.3|506.18|503.3|506.91|504.03|506.18|503.3|0
1645205530000|2022-02-18 17:32:10|507.09|504.21|507.99|505.11|507.99|505.11|507.09|504.21|0
1645205540000|2022-02-18 17:32:20|508.09|505.21|507.99|505.11|508.72|505.84|507.99|505.11|0
1645205550000|2022-02-18 17:32:30|508.36|505.48|509.44|506.56|509.44|506.56|508.36|505.48|0
1645205560000|2022-02-18 17:32:40|508.72|505.84|508.9|506.02|509.08|506.2|508.72|505.84|0
1645205570000|2022-02-18 17:32:50|509.63|506.75|509.08|506.2|509.63|506.75|509.08|506.2|0
1645205580000|2022-02-18 17:33:00|508.72|505.84|508.9|506.02|509.08|506.2|508.72|505.84|0
1645205590000|2022-02-18 17:33:10|508.63|505.75|509.08|506.2|509.08|506.2|508.54|505.66|0
1645205600000|2022-02-18 17:33:20|508.81|505.93|509.99|507.11|509.99|507.11|508.81|505.93|0
1645205610000|2022-02-18 17:33:30|509.81|506.93|509.26|506.38|509.81|506.93|509.18|506.3|0
1645205620000|2022-02-18 17:33:40|509.44|506.56|508.72|505.84|509.44|506.56|508.72|505.84|0
1645205630000|2022-02-18 17:33:50|508.9|506.02|510.26|507.38|510.26|507.38|508.9|506.02|0
1645205640000|2022-02-18 17:34:00|510.17|507.29|509.44|506.56|510.63|507.75|509.44|506.56|0
1645205650000|2022-02-18 17:34:10|509.26|506.38|508.36|505.48|509.26|506.38|508.36|505.48|0
1645205660000|2022-02-18 17:34:20|507.45|504.57|507.99|505.11|507.99|505.11|507.09|504.21|0
1645205670000|2022-02-18 17:34:30|508.17|505.29|509.18|506.3|509.18|506.3|508.17|505.29|0
1645205680000|2022-02-18 17:34:40|509.08|506.2|510.72|507.84|510.72|507.84|509.08|506.2|0
1645205690000|2022-02-18 17:34:50|510.35|507.47|509.99|507.11|510.35|507.47|509.81|506.93|0
1645205700000|2022-02-18 17:35:00|510.35|507.47|510.53|507.65|510.53|507.65|509.99|507.11|0
1645205710000|2022-02-18 17:35:10|509.99|507.11|509.81|506.93|509.99|507.11|509.44|506.56|0
1645205720000|2022-02-18 17:35:20|510.17|507.29|510.17|507.29|510.17|507.29|509.99|507.11|0
1645205730000|2022-02-18 17:35:30|509.99|507.11|509.81|506.93|510.35|507.47|509.81|506.93|0
1645205740000|2022-02-18 17:35:40|509.99|507.11|508.9|506.02|509.99|507.11|508.9|506.02|0
1645205750000|2022-02-18 17:35:50|508.54|505.66|509.08|506.2|509.08|506.2|508.17|505.29|0
1645205760000|2022-02-18 17:36:00|509.99|507.11|510.35|507.47|510.35|507.47|509.62|506.74|0
1645205770000|2022-02-18 17:36:10|510.17|507.29|511.62|508.74|511.62|508.74|510.17|507.29|0
1645205780000|2022-02-18 17:36:20|510.53|507.65|511.99|509.11|511.99|509.11|510.53|507.65|0
1645205790000|2022-02-18 17:36:30|511.44|508.56|510.9|508.02|511.44|508.56|510.53|507.65|0
1645205800000|2022-02-18 17:36:40|510.53|507.65|511.44|508.56|511.44|508.56|510.53|507.65|0
1645205810000|2022-02-18 17:36:50|511.08|508.2|511.99|509.11|511.99|509.11|511.08|508.2|0
1645205820000|2022-02-18 17:37:00|512.17|509.29|514.17|511.29|514.17|511.29|512.17|509.29|0
1645205830000|2022-02-18 17:37:10|513.81|510.93|514.17|511.29|514.17|511.29|513.63|510.75|0
1645205840000|2022-02-18 17:37:20|514.36|511.48|514.17|511.29|514.36|511.48|514.17|511.29|0
1645205850000|2022-02-18 17:37:30|514.36|511.48|514.17|511.29|514.36|511.48|513.99|511.11|0
1645205860000|2022-02-18 17:37:40|514.36|511.48|515.49|512.61|516.55|513.67|514.36|511.48|0
1645205870000|2022-02-18 17:37:50|514.94|512.06|513.65|510.77|514.94|512.06|513.65|510.77|0
1645205880000|2022-02-18 17:38:00|513.28|510.4|513.83|510.95|513.83|510.95|513.28|510.4|0
1645205890000|2022-02-18 17:38:10|514.38|511.5|513.83|510.95|514.38|511.5|513.28|510.4|0
1645205900000|2022-02-18 17:38:20|514.02|511.14|514.2|511.32|514.2|511.32|513.83|510.95|0
1645205910000|2022-02-18 17:38:30|514.38|511.5|514.94|512.06|514.94|512.06|514.38|511.5|0
1645205920000|2022-02-18 17:38:40|514.57|511.69|514.75|511.87|514.75|511.87|514.57|511.69|0
1645205930000|2022-02-18 17:38:50|514.57|511.69|514.02|511.14|514.75|511.87|514.02|511.14|0
1645205940000|2022-02-18 17:39:00|513.65|510.77|514.02|511.14|514.2|511.32|513.65|510.77|0
1645205950000|2022-02-18 17:39:10|514.2|511.32|514.38|511.5|514.38|511.5|514.02|511.14|0
1645205960000|2022-02-18 17:39:20|514.02|511.14|514.2|511.32|514.2|511.32|513.46|510.58|0
1645205970000|2022-02-18 17:39:30|513.46|510.58|513.56|510.68|513.56|510.68|513.28|510.4|0
1645205980000|2022-02-18 17:39:40|513.65|510.77|513.28|510.4|513.83|510.95|513.28|510.4|0
1645205990000|2022-02-18 17:39:50|513.38|510.5|513.46|510.58|513.46|510.58|513.38|510.5|0
1645206000000|2022-02-18 17:40:00|514.2|511.32|513.83|510.95|514.2|511.32|513.46|510.58|0
1645206010000|2022-02-18 17:40:10|514.02|511.14|513.83|510.95|514.38|511.5|513.83|510.95|0
1645206020000|2022-02-18 17:40:20|514.02|511.14|512.55|509.67|514.02|511.14|512.55|509.67|0
1645206030000|2022-02-18 17:40:30|511.81|508.93|512|509.12|512|509.12|511.81|508.93|0
1645206040000|2022-02-18 17:40:40|511.81|508.93|512.18|509.3|512.18|509.3|511.81|508.93|0
1645206050000|2022-02-18 17:40:50|512.27|509.39|512.73|509.85|512.73|509.85|512.18|509.3|0
1645206060000|2022-02-18 17:41:00|512.82|509.94|512|509.12|513.1|510.22|512|509.12|0
1645206070000|2022-02-18 17:41:10|511.63|508.75|512.18|509.3|512.18|509.3|511.63|508.75|0
1645206080000|2022-02-18 17:41:20|511.81|508.93|511.72|508.84|511.81|508.93|511.45|508.57|0
1645206090000|2022-02-18 17:41:30|511.81|508.93|511.45|508.57|511.81|508.93|511.45|508.57|0
1645206100000|2022-02-18 17:41:40|511.26|508.38|512.18|509.3|512.27|509.39|511.26|508.38|0
1645206110000|2022-02-18 17:41:50|511.81|508.93|511.45|508.57|512.18|509.3|511.45|508.57|0
1645206120000|2022-02-18 17:42:00|512.55|509.67|512.55|509.67|512.73|509.85|512.55|509.67|0
1645206130000|2022-02-18 17:42:10|511.08|508.2|510.9|508.02|511.08|508.2|510.35|507.47|0
1645206140000|2022-02-18 17:42:20|510.71|507.83|510.71|507.83|511.26|508.38|510.71|507.83|0
1645206150000|2022-02-18 17:42:30|510.53|507.65|509.98|507.1|510.53|507.65|509.71|506.83|0
1645206160000|2022-02-18 17:42:40|509.43|506.55|509.43|506.55|509.43|506.55|509.07|506.19|0
1645206170000|2022-02-18 17:42:50|509.53|506.65|510.53|507.65|510.53|507.65|509.43|506.55|0
1645206180000|2022-02-18 17:43:00|510.71|507.83|511.17|508.29|511.44|508.56|510.71|507.83|0
1645206190000|2022-02-18 17:43:10|510.9|508.02|510.71|507.83|510.9|508.02|510.53|507.65|0
1645206200000|2022-02-18 17:43:20|510.9|508.02|511.26|508.38|511.54|508.66|510.9|508.02|0
1645206210000|2022-02-18 17:43:30|511.54|508.66|511.44|508.56|511.63|508.75|511.44|508.56|0
1645206220000|2022-02-18 17:43:40|511.36|508.48|511.26|508.38|511.54|508.66|511.26|508.38|0
1645206230000|2022-02-18 17:43:50|511.44|508.56|508.55|505.67|511.44|508.56|508.37|505.49|0
1645206240000|2022-02-18 17:44:00|507.67|504.79|508.4|505.52|508.4|505.52|507.67|504.79|0
1645206250000|2022-02-18 17:44:10|509.14|506.26|509.33|506.45|509.33|506.45|509.14|506.26|0
1645206260000|2022-02-18 17:44:20|508.96|506.08|508.59|505.71|509.7|506.82|508.59|505.71|0
1645206270000|2022-02-18 17:44:30|508.96|506.08|509.14|506.26|509.14|506.26|508.96|506.08|0
1645206280000|2022-02-18 17:44:40|509.51|506.63|509.51|506.63|509.51|506.63|509.33|506.45|0
1645206290000|2022-02-18 17:44:50|509.88|507|509.7|506.82|510.07|507.19|509.7|506.82|0
1645206300000|2022-02-18 17:45:00|510.07|507.19|509.14|506.26|510.07|507.19|509.14|506.26|0
1645206310000|2022-02-18 17:45:10|509.33|506.45|510.07|507.19|510.07|507.19|508.96|506.08|0
1645206320000|2022-02-18 17:45:20|510.44|507.56|510.62|507.74|510.99|508.11|510.44|507.56|0
1645206330000|2022-02-18 17:45:30|510.44|507.56|510.25|507.37|510.81|507.93|510.25|507.37|0
1645206340000|2022-02-18 17:45:40|510.44|507.56|510.99|508.11|510.99|508.11|510.44|507.56|0
1645206350000|2022-02-18 17:45:50|511.36|508.48|511.55|508.67|511.55|508.67|510.99|508.11|0
1645206360000|2022-02-18 17:46:00|511.73|508.85|510.44|507.56|511.73|508.85|510.44|507.56|0
1645206370000|2022-02-18 17:46:10|510.62|507.74|510.25|507.37|510.62|507.74|510.25|507.37|0
1645206380000|2022-02-18 17:46:20|510.16|507.28|509.33|506.45|510.16|507.28|509.33|506.45|0
1645206390000|2022-02-18 17:46:30|510.07|507.19|510.07|507.19|510.07|507.19|509.79|506.91|0
1645206400000|2022-02-18 17:46:40|510.44|507.56|509.51|506.63|510.44|507.56|509.51|506.63|0
1645206410000|2022-02-18 17:46:50|510.44|507.56|509.51|506.63|510.44|507.56|509.51|506.63|0
1645206420000|2022-02-18 17:47:00|509.14|506.26|509.51|506.63|510.07|507.19|509.14|506.26|0
1645206430000|2022-02-18 17:47:10|509.33|506.45|508.59|505.71|509.33|506.45|508.59|505.71|0
1645206440000|2022-02-18 17:47:20|508.77|505.89|509.14|506.26|509.51|506.63|508.77|505.89|0
1645206450000|2022-02-18 17:47:30|509.33|506.45|510.44|507.56|510.44|507.56|508.77|505.89|0
1645206460000|2022-02-18 17:47:40|509.51|506.63|510.07|507.19|510.07|507.19|509.51|506.63|0
1645206470000|2022-02-18 17:47:50|510.72|507.84|510.62|507.74|510.81|507.93|510.35|507.47|0
1645206480000|2022-02-18 17:48:00|510.35|507.47|510.07|507.19|510.35|507.47|510.07|507.19|0
1645206490000|2022-02-18 17:48:10|510.44|507.56|510.62|507.74|511.18|508.3|510.44|507.56|0
1645206500000|2022-02-18 17:48:20|509.7|506.82|510.25|507.37|510.25|507.37|509.7|506.82|0
1645206510000|2022-02-18 17:48:30|510.81|507.93|510.44|507.56|510.81|507.93|510.25|507.37|0
1645206520000|2022-02-18 17:48:40|510.07|507.19|510.25|507.37|510.44|507.56|510.07|507.19|0
1645206530000|2022-02-18 17:48:50|509.7|506.82|509.33|506.45|509.7|506.82|509.33|506.45|0
1645206540000|2022-02-18 17:49:00|509.14|506.26|508.96|506.08|509.14|506.26|508.96|506.08|0
1645206550000|2022-02-18 17:49:10|509.42|506.54|509.51|506.63|509.7|506.82|509.42|506.54|0
1645206560000|2022-02-18 17:49:20|510.07|507.19|509.88|507|510.44|507.56|509.88|507|0
1645206570000|2022-02-18 17:49:30|510.07|507.19|510.07|507.19|510.44|507.56|510.07|507.19|0
1645206580000|2022-02-18 17:49:40|510.44|507.56|509.51|506.63|510.44|507.56|509.51|506.63|0
1645206590000|2022-02-18 17:49:50|509.33|506.45|510.07|507.19|510.07|507.19|509.33|506.45|0
1645206600000|2022-02-18 17:50:00|510.25|507.37|510.62|507.74|510.62|507.74|510.25|507.37|0
1645206610000|2022-02-18 17:50:10|510.25|507.37|509.88|507|510.25|507.37|509.14|506.26|0
1645206620000|2022-02-18 17:50:20|509.7|506.82|509.88|507|509.88|507|509.14|506.26|0
1645206630000|2022-02-18 17:50:30|509.7|506.82|510.35|507.47|510.35|507.47|509.7|506.82|0
1645206640000|2022-02-18 17:50:40|510.16|507.28|510.44|507.56|510.44|507.56|510.16|507.28|0
1645206650000|2022-02-18 17:50:50|510.35|507.47|510.62|507.74|510.81|507.93|510.35|507.47|0
1645206660000|2022-02-18 17:51:00|510.44|507.56|511.36|508.48|511.36|508.48|510.44|507.56|0
1645206670000|2022-02-18 17:51:10|510.81|507.93|511.18|508.3|511.18|508.3|510.81|507.93|0
1645206680000|2022-02-18 17:51:20|510.99|508.11|511.36|508.48|511.36|508.48|510.99|508.11|0
1645206690000|2022-02-18 17:51:30|511.55|508.67|512.29|509.41|512.29|509.41|511.55|508.67|0
1645206700000|2022-02-18 17:51:40|512.1|509.22|510.44|507.56|512.1|509.22|510.44|507.56|0
1645206710000|2022-02-18 17:51:50|510.16|507.28|510.07|507.19|510.16|507.28|510.07|507.19|0
1645206720000|2022-02-18 17:52:00|509.33|506.45|509.88|507|509.88|507|509.33|506.45|0
1645206730000|2022-02-18 17:52:10|509.24|506.36|508.4|505.52|509.24|506.36|508.4|505.52|0
1645206740000|2022-02-18 17:52:20|508.31|505.43|508.22|505.34|508.4|505.52|508.03|505.15|0
1645206750000|2022-02-18 17:52:30|508.59|505.71|509.14|506.26|509.14|506.26|508.59|505.71|0
1645206760000|2022-02-18 17:52:40|509.33|506.45|508.96|506.08|509.33|506.45|508.96|506.08|0
1645206770000|2022-02-18 17:52:50|509.14|506.26|508.77|505.89|509.14|506.26|508.77|505.89|0
1645206780000|2022-02-18 17:53:00|508.31|505.43|507.48|504.6|508.59|505.71|507.48|504.6|0
1645206790000|2022-02-18 17:53:10|507.21|504.33|507.11|504.23|507.21|504.33|507.11|504.23|0
1645206800000|2022-02-18 17:53:20|507.29|504.41|506.92|504.04|507.29|504.41|506.92|504.04|0
1645206810000|2022-02-18 17:53:30|507.11|504.23|508.13|505.25|508.13|505.25|507.11|504.23|0
1645206820000|2022-02-18 17:53:40|508.22|505.34|507.85|504.97|508.22|505.34|507.85|504.97|0
1645206830000|2022-02-18 17:53:50|507.66|504.78|507.94|505.06|507.94|505.06|507.66|504.78|0
1645206840000|2022-02-18 17:54:00|508.22|505.34|508.59|505.71|508.96|506.08|508.22|505.34|0
1645206850000|2022-02-18 17:54:10|508.4|505.52|510.06|507.18|510.06|507.18|508.4|505.52|0
1645206860000|2022-02-18 17:54:20|510.43|507.55|510.06|507.18|510.43|507.55|509.69|506.81|0
1645206870000|2022-02-18 17:54:30|509.88|507|510.06|507.18|510.25|507.37|509.88|507|0
1645206880000|2022-02-18 17:54:40|510.25|507.37|510.06|507.18|510.25|507.37|510.06|507.18|0
1645206890000|2022-02-18 17:54:50|509.88|507|509.88|507|510.25|507.37|509.88|507|0
1645206900000|2022-02-18 17:55:00|510.06|507.18|510.25|507.37|510.25|507.37|509.51|506.63|0
1645206910000|2022-02-18 17:55:10|509.69|506.81|509.88|507|509.88|507|509.69|506.81|0
1645206920000|2022-02-18 17:55:20|509.69|506.81|510.43|507.55|510.43|507.55|509.69|506.81|0
1645206930000|2022-02-18 17:55:30|510.62|507.74|510.62|507.74|510.8|507.92|510.62|507.74|0
1645206940000|2022-02-18 17:55:40|511.18|508.3|510.99|508.11|511.18|508.3|510.99|508.11|0
1645206950000|2022-02-18 17:55:50|510.9|508.02|512.1|509.22|512.1|509.22|510.9|508.02|0
1645206960000|2022-02-18 17:56:00|511.73|508.85|510.25|507.37|511.73|508.85|510.25|507.37|0
1645206970000|2022-02-18 17:56:10|510.35|507.47|509.51|506.63|510.35|507.47|509.51|506.63|0
1645206980000|2022-02-18 17:56:20|509.32|506.44|509.88|507|509.88|507|509.32|506.44|0
1645206990000|2022-02-18 17:56:30|509.51|506.63|509.51|506.63|509.51|506.63|509.51|506.63|0
1645207000000|2022-02-18 17:56:40|509.24|506.36|509.14|506.26|509.32|506.44|509.14|506.26|0
1645207010000|2022-02-18 17:56:50|508.77|505.89|508.4|505.52|508.77|505.89|508.4|505.52|0
1645207020000|2022-02-18 17:57:00|508.87|505.99|508.22|505.34|508.87|505.99|508.22|505.34|0
1645207030000|2022-02-18 17:57:10|508.03|505.15|508.68|505.8|508.68|505.8|508.03|505.15|0
1645207040000|2022-02-18 17:57:20|508.77|505.89|508.95|506.07|509.14|506.26|508.77|505.89|0
1645207050000|2022-02-18 17:57:30|508.77|505.89|509.14|506.26|509.14|506.26|508.77|505.89|0
1645207060000|2022-02-18 17:57:40|508.87|505.99|509.14|506.26|509.14|506.26|508.87|505.99|0
1645207070000|2022-02-18 17:57:50|509.51|506.63|509.51|506.63|509.79|506.91|509.51|506.63|0
1645207080000|2022-02-18 17:58:00|509.32|506.44|509.69|506.81|509.88|507|509.32|506.44|0
1645207090000|2022-02-18 17:58:10|509.88|507|510.43|507.55|510.43|507.55|509.88|507|0
1645207100000|2022-02-18 17:58:20|510.25|507.37|510.06|507.18|510.25|507.37|510.06|507.18|0
1645207110000|2022-02-18 17:58:30|510.62|507.74|510.8|507.92|510.8|507.92|510.62|507.74|0
1645207120000|2022-02-18 17:58:40|510.25|507.37|510.99|508.11|510.99|508.11|510.25|507.37|0
1645207130000|2022-02-18 17:58:50|511.36|508.48|510.99|508.11|511.36|508.48|510.99|508.11|0
1645207140000|2022-02-18 17:59:00|510.8|507.92|510.06|507.18|510.8|507.92|510.06|507.18|0
1645207150000|2022-02-18 17:59:10|510.43|507.55|510.8|507.92|511.17|508.29|510.43|507.55|0
1645207160000|2022-02-18 17:59:20|510.99|508.11|511.17|508.29|511.17|508.29|510.99|508.11|0
1645207170000|2022-02-18 17:59:30|511.27|508.39|510.99|508.11|511.36|508.48|510.99|508.11|0
1645207180000|2022-02-18 17:59:40|511.36|508.48|511.73|508.85|511.91|509.03|511.36|508.48|0
1645207190000|2022-02-18 17:59:50|512.29|509.41|512.84|509.96|512.84|509.96|512.1|509.22|0
1645207200000|2022-02-18 18:00:00|512.29|509.41|511.17|508.29|512.29|509.41|511.17|508.29|0
1645207210000|2022-02-18 18:00:10|510.43|507.55|512.66|509.78|512.66|509.78|510.43|507.55|0
1645207220000|2022-02-18 18:00:20|512.47|509.59|512.66|509.78|513.03|510.15|512.47|509.59|0
1645207230000|2022-02-18 18:00:30|513.21|510.33|513.21|510.33|513.21|510.33|513.21|510.33|0
1645207240000|2022-02-18 18:00:40|513.4|510.52|513.77|510.89|513.77|510.89|513.4|510.52|0
1645207250000|2022-02-18 18:00:50|513.4|510.52|513.58|510.7|513.58|510.7|513.4|510.52|0
1645207260000|2022-02-18 18:01:00|513.21|510.33|512.66|509.78|513.21|510.33|512.1|509.22|0
1645207270000|2022-02-18 18:01:10|512.47|509.59|511.36|508.48|512.47|509.59|511.36|508.48|0
1645207280000|2022-02-18 18:01:20|511.17|508.29|512.29|509.41|512.29|509.41|511.17|508.29|0
1645207290000|2022-02-18 18:01:30|512.94|510.06|513.4|510.52|513.4|510.52|512.94|510.06|0
1645207300000|2022-02-18 18:01:40|513.58|510.7|513.58|510.7|513.58|510.7|513.58|510.7|0
1645207310000|2022-02-18 18:01:50|513.4|510.52|513.03|510.15|513.4|510.52|513.03|510.15|0
1645207320000|2022-02-18 18:02:00|512.01|509.13|513.03|510.15|513.03|510.15|512.01|509.13|0
1645207330000|2022-02-18 18:02:10|512.84|509.96|513.03|510.15|513.21|510.33|512.47|509.59|0
1645207340000|2022-02-18 18:02:20|513.21|510.33|513.4|510.52|513.4|510.52|513.21|510.33|0
1645207350000|2022-02-18 18:02:30|513.58|510.7|513.77|510.89|513.87|510.99|513.58|510.7|0
1645207360000|2022-02-18 18:02:40|513.58|510.7|513.21|510.33|513.58|510.7|513.03|510.15|0
1645207370000|2022-02-18 18:02:50|513.4|510.52|513.77|510.89|513.77|510.89|513.4|510.52|0
1645207380000|2022-02-18 18:03:00|513.31|510.43|512.47|509.59|513.4|510.52|512.47|509.59|0
1645207390000|2022-02-18 18:03:10|511.91|509.03|511.54|508.66|511.91|509.03|511.54|508.66|0
1645207400000|2022-02-18 18:03:20|511.82|508.94|511.91|509.03|511.91|509.03|511.73|508.85|0
1645207410000|2022-02-18 18:03:30|511.73|508.85|510.99|508.11|511.73|508.85|510.99|508.11|0
1645207420000|2022-02-18 18:03:40|511.17|508.29|511.36|508.48|511.36|508.48|510.99|508.11|0
1645207430000|2022-02-18 18:03:50|510.99|508.11|510.62|507.74|510.99|508.11|510.62|507.74|0
1645207440000|2022-02-18 18:04:00|511.08|508.2|511.91|509.03|511.91|509.03|511.08|508.2|0
1645207450000|2022-02-18 18:04:10|512.28|509.4|511.73|508.85|512.28|509.4|511.73|508.85|0
1645207460000|2022-02-18 18:04:20|511.17|508.29|511.54|508.66|511.54|508.66|511.17|508.29|0
1645207470000|2022-02-18 18:04:30|511.36|508.48|511.91|509.03|512.1|509.22|511.36|508.48|0
1645207480000|2022-02-18 18:04:40|511.54|508.66|512.1|509.22|512.1|509.22|511.54|508.66|0
1645207490000|2022-02-18 18:04:50|511.82|508.94|512.28|509.4|512.28|509.4|511.82|508.94|0
1645207500000|2022-02-18 18:05:00|511.82|508.94|511.82|508.94|511.82|508.94|511.82|508.94|0
1645207510000|2022-02-18 18:05:10|512.1|509.22|512.66|509.78|512.84|509.96|512.1|509.22|0
1645207520000|2022-02-18 18:05:20|513.21|510.33|512.66|509.78|513.21|510.33|512.66|509.78|0
1645207530000|2022-02-18 18:05:30|513.03|510.15|512.94|510.06|513.4|510.52|512.94|510.06|0
1645207540000|2022-02-18 18:05:40|513.21|510.33|513.58|510.7|513.58|510.7|513.21|510.33|0
1645207550000|2022-02-18 18:05:50|513.77|510.89|513.4|510.52|513.77|510.89|513.4|510.52|0
1645207560000|2022-02-18 18:06:00|513.58|510.7|513.03|510.15|513.58|510.7|513.03|510.15|0
1645207570000|2022-02-18 18:06:10|513.31|510.43|514.14|511.26|514.14|511.26|513.31|510.43|0
1645207580000|2022-02-18 18:06:20|514.33|511.45|513.95|511.07|514.33|511.45|513.58|510.7|0
1645207590000|2022-02-18 18:06:30|514.33|511.45|514.14|511.26|514.33|511.45|513.95|511.07|0
1645207600000|2022-02-18 18:06:40|513.95|511.07|514.33|511.45|514.33|511.45|513.95|511.07|0
1645207610000|2022-02-18 18:06:50|514.24|511.36|513.4|510.52|514.24|511.36|513.4|510.52|0
1645207620000|2022-02-18 18:07:00|513.21|510.33|512.65|509.77|513.21|510.33|512.65|509.77|0
1645207630000|2022-02-18 18:07:10|512.28|509.4|512.1|509.22|512.28|509.4|512.1|509.22|0
1645207640000|2022-02-18 18:07:20|512.47|509.59|512.47|509.59|512.65|509.77|512.47|509.59|0
1645207650000|2022-02-18 18:07:30|512.65|509.77|512.84|509.96|513.21|510.33|512.65|509.77|0
1645207660000|2022-02-18 18:07:40|513.03|510.15|511.54|508.66|513.03|510.15|511.54|508.66|0
1645207670000|2022-02-18 18:07:50|512.1|509.22|511.54|508.66|512.1|509.22|511.54|508.66|0
1645207680000|2022-02-18 18:08:00|511.82|508.94|512.1|509.22|512.1|509.22|511.82|508.94|0
1645207690000|2022-02-18 18:08:10|511.91|509.03|511.91|509.03|511.91|509.03|511.36|508.48|0
1645207700000|2022-02-18 18:08:20|511.54|508.66|510.8|507.92|511.54|508.66|510.8|507.92|0
1645207710000|2022-02-18 18:08:30|510.62|507.74|510.43|507.55|510.62|507.74|510.25|507.37|0
1645207720000|2022-02-18 18:08:40|510.62|507.74|511.08|508.2|511.08|508.2|510.62|507.74|0
1645207730000|2022-02-18 18:08:50|510.62|507.74|510.06|507.18|510.62|507.74|510.06|507.18|0
1645207740000|2022-02-18 18:09:00|509.97|507.09|510.06|507.18|510.06|507.18|509.97|507.09|0
1645207750000|2022-02-18 18:09:10|510.25|507.37|510.8|507.92|510.8|507.92|510.06|507.18|0
1645207760000|2022-02-18 18:09:20|510.99|508.11|511.54|508.66|511.54|508.66|510.99|508.11|0
1645207770000|2022-02-18 18:09:30|511.45|508.57|510.8|507.92|511.45|508.57|510.8|507.92|0
1645207780000|2022-02-18 18:09:40|510.99|508.11|510.8|507.92|510.99|508.11|510.71|507.83|0
1645207790000|2022-02-18 18:09:50|511.17|508.29|510.99|508.11|511.17|508.29|510.99|508.11|0
1645207800000|2022-02-18 18:10:00|511.17|508.29|510.62|507.74|511.17|508.29|510.62|507.74|0
1645207810000|2022-02-18 18:10:10|510.99|508.11|511.36|508.48|511.36|508.48|510.99|508.11|0
1645207820000|2022-02-18 18:10:20|511.54|508.66|511.91|509.03|511.91|509.03|511.27|508.39|0
1645207830000|2022-02-18 18:10:30|511.73|508.85|510.99|508.11|511.73|508.85|510.99|508.11|0
1645207840000|2022-02-18 18:10:40|511.54|508.66|511.91|509.03|512.1|509.22|511.54|508.66|0
1645207850000|2022-02-18 18:10:50|512.28|509.4|511.54|508.66|512.28|509.4|511.54|508.66|0
1645207860000|2022-02-18 18:11:00|510.99|508.11|511.17|508.29|511.36|508.48|510.99|508.11|0
1645207870000|2022-02-18 18:11:10|511.54|508.66|511.91|509.03|512.28|509.4|511.54|508.66|0
1645207880000|2022-02-18 18:11:20|511.73|508.85|511.91|509.03|511.91|509.03|511.73|508.85|0
1645207890000|2022-02-18 18:11:30|511.73|508.85|512.28|509.4|512.28|509.4|511.73|508.85|0
1645207900000|2022-02-18 18:11:40|512.65|509.77|512.65|509.77|512.65|509.77|512.65|509.77|0
1645207910000|2022-02-18 18:11:50|512.56|509.68|512.47|509.59|512.65|509.77|512.47|509.59|0
1645207920000|2022-02-18 18:12:00|512.84|509.96|512.47|509.59|512.84|509.96|512.47|509.59|0
1645207930000|2022-02-18 18:12:10|512.84|509.96|513.21|510.33|513.4|510.52|512.84|509.96|0
1645207940000|2022-02-18 18:12:20|512.84|509.96|512.84|509.96|512.84|509.96|512.1|509.22|0
1645207950000|2022-02-18 18:12:30|513.02|510.14|513.02|510.14|513.21|510.33|512.65|509.77|0
1645207960000|2022-02-18 18:12:40|512.65|509.77|512.47|509.59|512.65|509.77|512.38|509.5|0
1645207970000|2022-02-18 18:12:50|512.1|509.22|512.65|509.77|512.65|509.77|512.1|509.22|0
1645207980000|2022-02-18 18:13:00|513.02|510.14|513.21|510.33|513.21|510.33|513.02|510.14|0
1645207990000|2022-02-18 18:13:10|512.65|509.77|512.28|509.4|512.84|509.96|512.28|509.4|0
1645208000000|2022-02-18 18:13:20|512.1|509.22|512.47|509.59|512.47|509.59|512.1|509.22|0
1645208010000|2022-02-18 18:13:30|512.65|509.77|511.73|508.85|512.65|509.77|511.73|508.85|0
1645208020000|2022-02-18 18:13:40|512.84|509.96|512.84|509.96|512.84|509.96|512.65|509.77|0
1645208030000|2022-02-18 18:13:50|513.02|510.14|512.65|509.77|513.02|510.14|512.65|509.77|0
1645208040000|2022-02-18 18:14:00|513.02|510.14|513.02|510.14|513.02|510.14|512.84|509.96|0
1645208050000|2022-02-18 18:14:10|512.84|509.96|513.39|510.51|513.39|510.51|512.84|509.96|0
1645208060000|2022-02-18 18:14:20|514.14|511.26|514.32|511.44|514.32|511.44|513.77|510.89|0
1645208070000|2022-02-18 18:14:30|514.14|511.26|513.77|510.89|514.32|511.44|513.77|510.89|0
1645208080000|2022-02-18 18:14:40|513.58|510.7|513.21|510.33|513.58|510.7|513.21|510.33|0
1645208090000|2022-02-18 18:14:50|513.02|510.14|513.77|510.89|513.77|510.89|513.02|510.14|0
1645208100000|2022-02-18 18:15:00|513.95|511.07|514.23|511.35|514.23|511.35|513.58|510.7|0
1645208110000|2022-02-18 18:15:10|513.77|510.89|514.32|511.44|514.32|511.44|513.77|510.89|0
1645208120000|2022-02-18 18:15:20|514.14|511.26|513.77|510.89|514.32|511.44|513.77|510.89|0
1645208130000|2022-02-18 18:15:30|513.39|510.51|511.91|509.03|513.39|510.51|511.91|509.03|0
1645208140000|2022-02-18 18:15:40|512.1|509.22|512.65|509.77|512.65|509.77|512.1|509.22|0
1645208150000|2022-02-18 18:15:50|512.84|509.96|513.02|510.14|513.02|510.14|512.84|509.96|0
1645208160000|2022-02-18 18:16:00|513.39|510.51|514.32|511.44|514.32|511.44|513.39|510.51|0
1645208170000|2022-02-18 18:16:10|514.51|511.63|515.07|512.19|515.25|512.37|514.51|511.63|0
1645208180000|2022-02-18 18:16:20|515.25|512.37|515.44|512.56|515.44|512.56|515.25|512.37|0
1645208190000|2022-02-18 18:16:30|515.25|512.37|514.69|511.81|515.25|512.37|514.42|511.54|0
1645208200000|2022-02-18 18:16:40|514.51|511.63|515.25|512.37|515.25|512.37|514.32|511.44|0
1645208210000|2022-02-18 18:16:50|516|513.12|515.07|512.19|516|513.12|515.07|512.19|0
1645208220000|2022-02-18 18:17:00|514.88|512|514.88|512|514.88|512|514.51|511.63|0
1645208230000|2022-02-18 18:17:10|514.69|511.81|515.07|512.19|515.07|512.19|514.69|511.81|0
1645208240000|2022-02-18 18:17:20|515.44|512.56|516.18|513.3|516.18|513.3|515.44|512.56|0
1645208250000|2022-02-18 18:17:30|516|513.12|516.18|513.3|516.18|513.3|516|513.12|0
1645208260000|2022-02-18 18:17:40|516.74|513.86|515.81|512.93|516.74|513.86|515.81|512.93|0
1645208270000|2022-02-18 18:17:50|516.18|513.3|516.93|514.05|516.93|514.05|516|513.12|0
1645208280000|2022-02-18 18:18:00|516.55|513.67|517.11|514.23|517.3|514.42|516.55|513.67|0
1645208290000|2022-02-18 18:18:10|517.21|514.33|517.11|514.23|517.67|514.79|517.11|514.23|0
1645208300000|2022-02-18 18:18:20|517.3|514.42|516.74|513.86|517.3|514.42|516.74|513.86|0
1645208310000|2022-02-18 18:18:30|517.11|514.23|516.55|513.67|517.11|514.23|516.55|513.67|0
1645208320000|2022-02-18 18:18:40|516.37|513.49|516|513.12|516.55|513.67|516|513.12|0
1645208330000|2022-02-18 18:18:50|516.18|513.3|514.01|511.13|516.18|513.3|514.01|511.13|0
1645208340000|2022-02-18 18:19:00|516.98|514.1|517.54|514.66|517.54|514.66|516.98|514.1|0
1645208350000|2022-02-18 18:19:10|517.17|514.29|516.79|513.91|517.17|514.29|516.79|513.91|0
1645208360000|2022-02-18 18:19:20|516.89|514.01|516.24|513.36|516.89|514.01|516.24|513.36|0
1645208370000|2022-02-18 18:19:30|516.05|513.17|516.05|513.17|516.24|513.36|515.87|512.99|0
1645208380000|2022-02-18 18:19:40|516.24|513.36|516.79|513.91|516.79|513.91|516.24|513.36|0
1645208390000|2022-02-18 18:19:50|516.61|513.73|516.42|513.54|516.61|513.73|516.42|513.54|0
1645208400000|2022-02-18 18:20:00|516.61|513.73|516.98|514.1|516.98|514.1|516.61|513.73|0
1645208410000|2022-02-18 18:20:10|516.79|513.91|516.15|513.27|516.79|513.91|516.05|513.17|0
1645208420000|2022-02-18 18:20:20|516.24|513.36|516.79|513.91|516.98|514.1|516.24|513.36|0
1645208430000|2022-02-18 18:20:30|516.98|514.1|516.79|513.91|517.16|514.28|516.79|513.91|0
1645208440000|2022-02-18 18:20:40|517.16|514.28|517.08|514.2|517.16|514.28|516.98|514.1|0
1645208450000|2022-02-18 18:20:50|516.79|513.91|516.79|513.91|516.89|514.01|516.79|513.91|0
1645208460000|2022-02-18 18:21:00|516.05|513.17|516.61|513.73|516.61|513.73|516.05|513.17|0
1645208470000|2022-02-18 18:21:10|516.42|513.54|516.24|513.36|516.42|513.54|516.05|513.17|0
1645208480000|2022-02-18 18:21:20|516.05|513.17|515.87|512.99|516.05|513.17|515.68|512.8|0
1645208490000|2022-02-18 18:21:30|516.05|513.17|515.49|512.61|516.05|513.17|515.49|512.61|0
1645208500000|2022-02-18 18:21:40|515.68|512.8|515.41|512.53|515.68|512.8|515.31|512.43|0
1645208510000|2022-02-18 18:21:50|515.49|512.61|514.75|511.87|515.68|512.8|514.75|511.87|0
1645208520000|2022-02-18 18:22:00|515.12|512.24|514.2|511.32|515.12|512.24|514.2|511.32|0
1645208530000|2022-02-18 18:22:10|514.38|511.5|514.2|511.32|514.38|511.5|514.2|511.32|0
1645208540000|2022-02-18 18:22:20|514.01|511.13|514.01|511.13|514.2|511.32|514.01|511.13|0
1645208550000|2022-02-18 18:22:30|513.83|510.95|511.98|509.1|513.83|510.95|511.98|509.1|0
1645208560000|2022-02-18 18:22:40|512.72|509.84|512.72|509.84|512.72|509.84|512.16|509.28|0
1645208570000|2022-02-18 18:22:50|512.9|510.02|513.09|510.21|513.09|510.21|512.9|510.02|0
1645208580000|2022-02-18 18:23:00|512.53|509.65|512.72|509.84|512.72|509.84|512.53|509.65|0
1645208590000|2022-02-18 18:23:10|512.53|509.65|512.16|509.28|512.53|509.65|511.98|509.1|0
1645208600000|2022-02-18 18:23:20|511.79|508.91|511.24|508.36|511.98|509.1|511.24|508.36|0
1645208610000|2022-02-18 18:23:30|511.61|508.73|511.42|508.54|511.7|508.82|511.42|508.54|0
1645208620000|2022-02-18 18:23:40|511.79|508.91|511.61|508.73|511.98|509.1|511.61|508.73|0
1645208630000|2022-02-18 18:23:50|511.79|508.91|511.42|508.54|511.79|508.91|511.42|508.54|0
1645208640000|2022-02-18 18:24:00|511.24|508.36|509.76|506.88|511.24|508.36|509.76|506.88|0
1645208650000|2022-02-18 18:24:10|509.95|507.07|509.39|506.51|509.95|507.07|509.03|506.15|0
1645208660000|2022-02-18 18:24:20|509.58|506.7|508.84|505.96|509.58|506.7|508.84|505.96|0
1645208670000|2022-02-18 18:24:30|508.66|505.78|508.29|505.41|508.66|505.78|508.29|505.41|0
1645208680000|2022-02-18 18:24:40|508.66|505.78|508.47|505.59|508.66|505.78|508.47|505.59|0
1645208690000|2022-02-18 18:24:50|508.29|505.41|508.66|505.78|508.66|505.78|508.2|505.32|0
1645208700000|2022-02-18 18:25:00|509.02|506.14|509.58|506.7|509.58|506.7|509.02|506.14|0
1645208710000|2022-02-18 18:25:10|509.76|506.88|510.87|507.99|510.87|507.99|509.76|506.88|0
1645208720000|2022-02-18 18:25:20|510.68|507.8|508.55|505.67|510.68|507.8|508.55|505.67|0
1645208730000|2022-02-18 18:25:30|508.18|505.3|508.28|505.4|508.28|505.4|508|505.12|0
1645208740000|2022-02-18 18:25:40|508.37|505.49|508.55|505.67|508.55|505.67|508.18|505.3|0
1645208750000|2022-02-18 18:25:50|508.74|505.86|508.92|506.04|509.11|506.23|508.74|505.86|0
1645208760000|2022-02-18 18:26:00|508.55|505.67|509.3|506.42|509.3|506.42|508.55|505.67|0
1645208770000|2022-02-18 18:26:10|509.67|506.79|510.04|507.16|510.04|507.16|509.29|506.41|0
1645208780000|2022-02-18 18:26:20|509.85|506.97|509.67|506.79|510.04|507.16|509.67|506.79|0
1645208790000|2022-02-18 18:26:30|509.85|506.97|510.78|507.9|510.78|507.9|509.85|506.97|0
1645208800000|2022-02-18 18:26:40|510.59|507.71|510.04|507.16|510.59|507.71|510.04|507.16|0
1645208810000|2022-02-18 18:26:50|510.22|507.34|510.22|507.34|510.22|507.34|510.13|507.25|0
1645208820000|2022-02-18 18:27:00|510.04|507.16|510.04|507.16|510.41|507.53|510.04|507.16|0
1645208830000|2022-02-18 18:27:10|510.22|507.34|510.41|507.53|510.59|507.71|510.22|507.34|0
1645208840000|2022-02-18 18:27:20|510.59|507.71|510.41|507.53|510.59|507.71|510.41|507.53|0
1645208850000|2022-02-18 18:27:30|510.22|507.34|510.41|507.53|510.41|507.53|510.22|507.34|0
1645208860000|2022-02-18 18:27:40|510.22|507.34|510.41|507.53|510.41|507.53|510.22|507.34|0
1645208870000|2022-02-18 18:27:50|510.22|507.34|510.59|507.71|510.59|507.71|510.22|507.34|0
1645208880000|2022-02-18 18:28:00|510.78|507.9|510.78|507.9|511.15|508.27|510.78|507.9|0
1645208890000|2022-02-18 18:28:10|510.59|507.71|510.22|507.34|510.78|507.9|510.22|507.34|0
1645208900000|2022-02-18 18:28:20|510.41|507.53|510.59|507.71|510.59|507.71|510.41|507.53|0
1645208910000|2022-02-18 18:28:30|511.15|508.27|511.15|508.27|511.15|508.27|510.96|508.08|0
1645208920000|2022-02-18 18:28:40|511.34|508.46|511.34|508.46|511.52|508.64|511.34|508.46|0
1645208930000|2022-02-18 18:28:50|511.71|508.83|511.52|508.64|511.89|509.01|511.52|508.64|0
1645208940000|2022-02-18 18:29:00|511.25|508.37|511.71|508.83|511.71|508.83|510.96|508.08|0
1645208950000|2022-02-18 18:29:10|511.89|509.01|511.34|508.46|511.89|509.01|511.34|508.46|0
1645208960000|2022-02-18 18:29:20|511.71|508.83|511.71|508.83|511.89|509.01|511.71|508.83|0
1645208970000|2022-02-18 18:29:30|511.89|509.01|512.26|509.38|512.45|509.57|511.89|509.01|0
1645208980000|2022-02-18 18:29:40|511.71|508.83|511.15|508.27|511.8|508.92|511.15|508.27|0
1645208990000|2022-02-18 18:29:50|510.78|507.9|511.15|508.27|511.15|508.27|510.78|507.9|0
1645209000000|2022-02-18 18:30:00|511.25|508.37|511.71|508.83|511.71|508.83|511.25|508.37|0
1645209010000|2022-02-18 18:30:10|511.34|508.46|510.78|507.9|511.34|508.46|510.78|507.9|0
1645209020000|2022-02-18 18:30:20|510.96|508.08|511.89|509.01|511.89|509.01|510.96|508.08|0
1645209030000|2022-02-18 18:30:30|511.52|508.64|511.52|508.64|511.71|508.83|511.52|508.64|0
1645209040000|2022-02-18 18:30:40|511.89|509.01|511.89|509.01|511.89|509.01|511.71|508.83|0
1645209050000|2022-02-18 18:30:50|512.08|509.2|511.89|509.01|512.26|509.38|511.71|508.83|0
1645209060000|2022-02-18 18:31:00|512.08|509.2|510.96|508.08|512.08|509.2|510.96|508.08|0
1645209070000|2022-02-18 18:31:10|510.41|507.53|509.48|506.6|510.41|507.53|509.48|506.6|0
1645209080000|2022-02-18 18:31:20|510.04|507.16|510.22|507.34|510.41|507.53|510.04|507.16|0
1645209090000|2022-02-18 18:31:30|510.41|507.53|510.59|507.71|510.69|507.81|510.41|507.53|0
1645209100000|2022-02-18 18:31:40|510.41|507.53|510.04|507.16|510.41|507.53|509.66|506.78|0
1645209110000|2022-02-18 18:31:50|509.76|506.88|510.22|507.34|510.22|507.34|509.58|506.7|0
1645209120000|2022-02-18 18:32:00|510.41|507.53|511.15|508.27|511.15|508.27|510.41|507.53|0
1645209130000|2022-02-18 18:32:10|510.59|507.71|510.59|507.71|510.78|507.9|510.41|507.53|0
1645209140000|2022-02-18 18:32:20|510.22|507.34|510.96|508.08|510.96|508.08|510.22|507.34|0
1645209150000|2022-02-18 18:32:30|510.78|507.9|510.78|507.9|510.78|507.9|510.59|507.71|0
1645209160000|2022-02-18 18:32:40|510.59|507.71|510.41|507.53|510.59|507.71|510.22|507.34|0
1645209170000|2022-02-18 18:32:50|510.59|507.71|510.22|507.34|510.69|507.81|510.22|507.34|0
1645209180000|2022-02-18 18:33:00|509.66|506.78|509.66|506.78|509.66|506.78|509.48|506.6|0
1645209190000|2022-02-18 18:33:10|510.13|507.25|509.85|506.97|510.13|507.25|509.85|506.97|0
1645209200000|2022-02-18 18:33:20|510.32|507.44|510.96|508.08|510.96|508.08|510.32|507.44|0
1645209210000|2022-02-18 18:33:30|510.78|507.9|510.78|507.9|510.96|508.08|510.78|507.9|0
1645209220000|2022-02-18 18:33:40|510.96|508.08|510.69|507.81|510.96|508.08|510.69|507.81|0
1645209230000|2022-02-18 18:33:50|510.22|507.34|510.41|507.53|510.59|507.71|510.22|507.34|0
1645209240000|2022-02-18 18:34:00|510.5|507.62|509.66|506.78|510.5|507.62|509.66|506.78|0
1645209250000|2022-02-18 18:34:10|509.48|506.6|508.92|506.04|509.48|506.6|508.92|506.04|0
1645209260000|2022-02-18 18:34:20|509.11|506.23|509.66|506.78|509.66|506.78|509.11|506.23|0
1645209270000|2022-02-18 18:34:30|510.03|507.15|509.66|506.78|510.03|507.15|509.66|506.78|0
1645209280000|2022-02-18 18:34:40|509.29|506.41|509.48|506.6|509.48|506.6|509.29|506.41|0
1645209290000|2022-02-18 18:34:50|508.74|505.86|509.11|506.23|509.29|506.41|508.74|505.86|0
1645209300000|2022-02-18 18:35:00|509.85|506.97|509.85|506.97|510.03|507.15|509.85|506.97|0
1645209310000|2022-02-18 18:35:10|510.59|507.71|510.96|508.08|510.96|508.08|510.41|507.53|0
1645209320000|2022-02-18 18:35:20|510.78|507.9|510.22|507.34|510.78|507.9|510.22|507.34|0
1645209330000|2022-02-18 18:35:30|510.59|507.71|510.96|508.08|510.96|508.08|510.59|507.71|0
1645209340000|2022-02-18 18:35:40|510.87|507.99|510.78|507.9|510.87|507.99|510.78|507.9|0
1645209350000|2022-02-18 18:35:50|510.59|507.71|510.78|507.9|510.78|507.9|510.59|507.71|0
1645209360000|2022-02-18 18:36:00|511.15|508.27|510.78|507.9|511.15|508.27|510.78|507.9|0
1645209370000|2022-02-18 18:36:10|510.96|508.08|511.24|508.36|511.43|508.55|510.96|508.08|0
1645209380000|2022-02-18 18:36:20|510.96|508.08|510.4|507.52|511.15|508.27|510.4|507.52|0
1645209390000|2022-02-18 18:36:30|510.59|507.71|510.4|507.52|510.59|507.71|510.4|507.52|0
1645209400000|2022-02-18 18:36:40|509.66|506.78|509.11|506.23|510.03|507.15|509.11|506.23|0
1645209410000|2022-02-18 18:36:50|508.92|506.04|507.81|504.93|508.92|506.04|507.81|504.93|0
1645209420000|2022-02-18 18:37:00|508.18|505.3|508.92|506.04|508.92|506.04|508.18|505.3|0
1645209430000|2022-02-18 18:37:10|508.37|505.49|508.28|505.4|509.11|506.23|508.28|505.4|0
1645209440000|2022-02-18 18:37:20|508.74|505.86|508.55|505.67|508.74|505.86|508.55|505.67|0
1645209450000|2022-02-18 18:37:30|508.65|505.77|508.18|505.3|508.92|506.04|508.18|505.3|0
1645209460000|2022-02-18 18:37:40|508.37|505.49|508.55|505.67|508.74|505.86|508.37|505.49|0
1645209470000|2022-02-18 18:37:50|508.74|505.86|507.62|504.74|508.92|506.04|507.62|504.74|0
1645209480000|2022-02-18 18:38:00|507.81|504.93|507.81|504.93|508.18|505.3|507.81|504.93|0
1645209490000|2022-02-18 18:38:10|507.44|504.56|507.25|504.37|507.44|504.56|506.88|504|0
1645209500000|2022-02-18 18:38:20|507.07|504.19|506.88|504|507.07|504.19|506.88|504|0
1645209510000|2022-02-18 18:38:30|507.07|504.19|506.61|503.73|507.07|504.19|506.61|503.73|0
1645209520000|2022-02-18 18:38:40|506.7|503.82|506.51|503.63|506.7|503.82|506.51|503.63|0
1645209530000|2022-02-18 18:38:50|506.7|503.82|506.33|503.45|506.7|503.82|506.33|503.45|0
1645209540000|2022-02-18 18:39:00|506.51|503.63|506.88|504|506.88|504|506.33|503.45|0
1645209550000|2022-02-18 18:39:10|506.33|503.45|506.7|503.82|506.7|503.82|506.33|503.45|0
1645209560000|2022-02-18 18:39:20|506.88|504|506.61|503.73|506.88|504|506.61|503.73|0
1645209570000|2022-02-18 18:39:30|506.51|503.63|504.67|501.79|506.51|503.63|504.48|501.6|0
1645209580000|2022-02-18 18:39:40|504.85|501.97|504.48|501.6|504.85|501.97|504.48|501.6|0
1645209590000|2022-02-18 18:39:50|504.11|501.23|504.48|501.6|504.48|501.6|504.11|501.23|0
1645209600000|2022-02-18 18:40:00|504.67|501.79|504.3|501.42|504.67|501.79|504.11|501.23|0
1645209610000|2022-02-18 18:40:10|504.11|501.23|504.95|502.07|504.95|502.07|504.11|501.23|0
1645209620000|2022-02-18 18:40:20|504.85|501.97|505.59|502.71|505.59|502.71|504.85|501.97|0
1645209630000|2022-02-18 18:40:30|505.04|502.16|505.41|502.53|505.41|502.53|505.04|502.16|0
1645209640000|2022-02-18 18:40:40|505.13|502.25|505.04|502.16|505.22|502.34|505.04|502.16|0
1645209650000|2022-02-18 18:40:50|504.85|501.97|504.95|502.07|505.04|502.16|504.85|501.97|0
1645209660000|2022-02-18 18:41:00|505.04|502.16|505.04|502.16|505.04|502.16|504.3|501.42|0
1645209670000|2022-02-18 18:41:10|504.85|501.97|505.22|502.34|505.22|502.34|504.85|501.97|0
1645209680000|2022-02-18 18:41:20|505.59|502.71|505.96|503.08|505.96|503.08|505.59|502.71|0
1645209690000|2022-02-18 18:41:30|506.33|503.45|506.51|503.63|506.51|503.63|506.33|503.45|0
1645209700000|2022-02-18 18:41:40|506.7|503.82|506.88|504|506.88|504|506.7|503.82|0
1645209710000|2022-02-18 18:41:50|507.07|504.19|507.25|504.37|507.44|504.56|507.07|504.19|0
1645209720000|2022-02-18 18:42:00|507.07|504.19|507.62|504.74|507.62|504.74|507.07|504.19|0
1645209730000|2022-02-18 18:42:10|507.44|504.56|507.44|504.56|507.44|504.56|507.44|504.56|0
1645209740000|2022-02-18 18:42:20|507.62|504.74|507.99|505.11|507.99|505.11|507.62|504.74|0
1645209750000|2022-02-18 18:42:30|507.81|504.93|507.44|504.56|507.81|504.93|507.44|504.56|0
1645209760000|2022-02-18 18:42:40|507.62|504.74|508.18|505.3|508.18|505.3|507.62|504.74|0
1645209770000|2022-02-18 18:42:50|507.99|505.11|508.18|505.3|508.18|505.3|507.81|504.93|0
1645209780000|2022-02-18 18:43:00|507.99|505.11|507.07|504.19|507.99|505.11|507.07|504.19|0
1645209790000|2022-02-18 18:43:10|507.25|504.37|506.88|504|507.25|504.37|506.88|504|0
1645209800000|2022-02-18 18:43:20|507.07|504.19|507.44|504.56|507.44|504.56|507.07|504.19|0
1645209810000|2022-02-18 18:43:30|507.07|504.19|507.44|504.56|507.44|504.56|506.98|504.1|0
1645209820000|2022-02-18 18:43:40|507.62|504.74|507.25|504.37|507.62|504.74|507.25|504.37|0
1645209830000|2022-02-18 18:43:50|507.07|504.19|507.07|504.19|507.25|504.37|507.07|504.19|0
1645209840000|2022-02-18 18:44:00|507.25|504.37|506.51|503.63|507.25|504.37|506.51|503.63|0
1645209850000|2022-02-18 18:44:10|506.88|504|506.51|503.63|506.88|504|506.33|503.45|0
1645209860000|2022-02-18 18:44:20|506.33|503.45|506.33|503.45|506.33|503.45|506.33|503.45|0
1645209870000|2022-02-18 18:44:30|506.7|503.82|506.51|503.63|506.88|504|506.51|503.63|0
1645209880000|2022-02-18 18:44:40|506.42|503.54|506.51|503.63|506.7|503.82|506.42|503.54|0
1645209890000|2022-02-18 18:44:50|506.7|503.82|506.14|503.26|506.7|503.82|506.14|503.26|0
1645209900000|2022-02-18 18:45:00|506.33|503.45|505.22|502.34|506.33|503.45|505.22|502.34|0
1645209910000|2022-02-18 18:45:10|505.03|502.15|505.77|502.89|505.77|502.89|504.85|501.97|0
1645209920000|2022-02-18 18:45:20|505.4|502.52|504.85|501.97|505.4|502.52|504.67|501.79|0
1645209930000|2022-02-18 18:45:30|504.95|502.07|504.67|501.79|504.95|502.07|504.58|501.7|0
1645209940000|2022-02-18 18:45:40|504.3|501.42|504.11|501.23|504.48|501.6|504.11|501.23|0
1645209950000|2022-02-18 18:45:50|504.85|501.97|504.39|501.51|504.85|501.97|504.3|501.42|0
1645209960000|2022-02-18 18:46:00|504.3|501.42|503.93|501.05|504.3|501.42|503.93|501.05|0
1645209970000|2022-02-18 18:46:10|503.19|500.31|502.45|499.57|503.19|500.31|502.45|499.57|0
1645209980000|2022-02-18 18:46:20|502.64|499.76|502.64|499.76|503.01|500.13|502.64|499.76|0
1645209990000|2022-02-18 18:46:30|502.82|499.94|502.64|499.76|502.82|499.94|502.64|499.76|0
1645210000000|2022-02-18 18:46:40|502.82|499.94|502.64|499.76|502.82|499.94|502.45|499.57|0
1645210010000|2022-02-18 18:46:50|502.27|499.39|502.37|499.49|502.45|499.57|502.27|499.39|0
1645210020000|2022-02-18 18:47:00|502.45|499.57|502.64|499.76|502.82|499.94|502.45|499.57|0
1645210030000|2022-02-18 18:47:10|502.82|499.94|502.09|499.21|502.82|499.94|502.09|499.21|0
1645210040000|2022-02-18 18:47:20|501.9|499.02|500.62|497.74|501.9|499.02|500.62|497.74|0
1645210050000|2022-02-18 18:47:30|500.8|497.92|500.62|497.74|500.8|497.92|500.62|497.74|0
1645210060000|2022-02-18 18:47:40|500.98|498.1|500.98|498.1|500.98|498.1|500.8|497.92|0
1645210070000|2022-02-18 18:47:50|500.62|497.74|501.17|498.29|501.17|498.29|500.43|497.55|0
1645210080000|2022-02-18 18:48:00|501.35|498.47|501.9|499.02|501.9|499.02|501.17|498.29|0
1645210090000|2022-02-18 18:48:10|501.81|498.93|501.17|498.29|501.81|498.93|501.17|498.29|0
1645210100000|2022-02-18 18:48:20|500.98|498.1|500.8|497.92|501.08|498.2|500.8|497.92|0
1645210110000|2022-02-18 18:48:30|500.61|497.73|500.98|498.1|500.98|498.1|500.61|497.73|0
1645210120000|2022-02-18 18:48:40|501.08|498.2|501.08|498.2|501.08|498.2|501.08|498.2|0
1645210130000|2022-02-18 18:48:50|501.17|498.29|501.53|498.65|501.53|498.65|501.17|498.29|0
1645210140000|2022-02-18 18:49:00|501.35|498.47|502.27|499.39|502.45|499.57|501.35|498.47|0
1645210150000|2022-02-18 18:49:10|502.45|499.57|502.09|499.21|502.45|499.57|502.09|499.21|0
1645210160000|2022-02-18 18:49:20|502.27|499.39|501.9|499.02|502.27|499.39|501.9|499.02|0
1645210170000|2022-02-18 18:49:30|502.09|499.21|502.09|499.21|502.27|499.39|502.09|499.21|0
1645210180000|2022-02-18 18:49:40|502.27|499.39|502.64|499.76|502.64|499.76|502.27|499.39|0
1645210190000|2022-02-18 18:49:50|502.45|499.57|501.9|499.02|502.45|499.57|501.9|499.02|0
1645210200000|2022-02-18 18:50:00|502.27|499.39|502.09|499.21|502.27|499.39|501.9|499.02|0
1645210210000|2022-02-18 18:50:10|502.64|499.76|502.64|499.76|502.64|499.76|502.45|499.57|0
1645210220000|2022-02-18 18:50:20|502.45|499.57|502.27|499.39|502.45|499.57|502.27|499.39|0
1645210230000|2022-02-18 18:50:30|501.9|499.02|501.53|498.65|501.9|499.02|501.53|498.65|0
1645210240000|2022-02-18 18:50:40|501.35|498.47|501.35|498.47|501.35|498.47|501.17|498.29|0
1645210250000|2022-02-18 18:50:50|500.98|498.1|500.98|498.1|501.17|498.29|500.98|498.1|0
1645210260000|2022-02-18 18:51:00|500.61|497.73|501.35|498.47|501.35|498.47|500.61|497.73|0
1645210270000|2022-02-18 18:51:10|500.61|497.73|500.06|497.18|500.8|497.92|500.06|497.18|0
1645210280000|2022-02-18 18:51:20|500.25|497.37|500.43|497.55|500.43|497.55|500.25|497.37|0
1645210290000|2022-02-18 18:51:30|500.25|497.37|500.06|497.18|500.25|497.37|500.06|497.18|0
1645210300000|2022-02-18 18:51:40|500.25|497.37|500.43|497.55|500.43|497.55|500.06|497.18|0
1645210310000|2022-02-18 18:51:50|500.25|497.37|500.06|497.18|500.25|497.37|499.88|497|0
1645210320000|2022-02-18 18:52:00|500.25|497.37|500.06|497.18|500.25|497.37|500.06|497.18|0
1645210330000|2022-02-18 18:52:10|499.88|497|499.51|496.63|499.88|497|499.51|496.63|0
1645210340000|2022-02-18 18:52:20|499.15|496.27|499.51|496.63|499.51|496.63|498.96|496.08|0
1645210350000|2022-02-18 18:52:30|499.7|496.82|500.43|497.55|500.43|497.55|499.7|496.82|0
1645210360000|2022-02-18 18:52:40|500.61|497.73|500.8|497.92|500.8|497.92|500.61|497.73|0
1645210370000|2022-02-18 18:52:50|500.61|497.73|500.43|497.55|500.61|497.73|500.43|497.55|0
1645210380000|2022-02-18 18:53:00|500.61|497.73|500.8|497.92|500.8|497.92|500.43|497.55|0
1645210390000|2022-02-18 18:53:10|500.61|497.73|500.25|497.37|500.61|497.73|500.25|497.37|0
1645210400000|2022-02-18 18:53:20|500.43|497.55|501.16|498.28|501.16|498.28|500.43|497.55|0
1645210410000|2022-02-18 18:53:30|500.98|498.1|500.61|497.73|500.98|498.1|500.61|497.73|0
1645210420000|2022-02-18 18:53:40|500.8|497.92|500.8|497.92|500.8|497.92|500.61|497.73|0
1645210430000|2022-02-18 18:53:50|500.61|497.73|500.61|497.73|500.8|497.92|500.43|497.55|0
1645210440000|2022-02-18 18:54:00|500.43|497.55|500.06|497.18|500.43|497.55|499.7|496.82|0
1645210450000|2022-02-18 18:54:10|500.25|497.37|499.7|496.82|500.25|497.37|499.7|496.82|0
1645210460000|2022-02-18 18:54:20|499.33|496.45|499.51|496.63|499.51|496.63|499.33|496.45|0
1645210470000|2022-02-18 18:54:30|499.33|496.45|499.51|496.63|499.69|496.81|499.33|496.45|0
1645210480000|2022-02-18 18:54:40|498.96|496.08|498.96|496.08|499.33|496.45|498.96|496.08|0
1645210490000|2022-02-18 18:54:50|498.23|495.35|498.41|495.53|498.41|495.53|498.04|495.16|0
1645210500000|2022-02-18 18:55:00|498.96|496.08|498.59|495.71|498.96|496.08|498.59|495.71|0
1645210510000|2022-02-18 18:55:10|498.41|495.53|499.51|496.63|499.51|496.63|498.41|495.53|0
1645210520000|2022-02-18 18:55:20|499.33|496.45|503.29|500.41|503.29|500.41|499.33|496.45|0
1645210530000|2022-02-18 18:55:30|499.77|496.89|500.04|497.16|500.04|497.16|499.77|496.89|0
1645210540000|2022-02-18 18:55:40|500.22|497.34|500.22|497.34|500.41|497.53|500.22|497.34|0
1645210550000|2022-02-18 18:55:50|500.04|497.16|500.14|497.26|500.14|497.26|499.86|496.98|0
1645210560000|2022-02-18 18:56:00|500.04|497.16|500.14|497.26|500.41|497.53|499.86|496.98|0
1645210570000|2022-02-18 18:56:10|500.04|497.16|499.67|496.79|500.04|497.16|499.67|496.79|0
1645210580000|2022-02-18 18:56:20|499.86|496.98|499.86|496.98|500.22|497.34|499.86|496.98|0
1645210590000|2022-02-18 18:56:30|499.67|496.79|499.67|496.79|499.86|496.98|499.67|496.79|0
1645210600000|2022-02-18 18:56:40|499.86|496.98|500.32|497.44|500.32|497.44|499.86|496.98|0
1645210610000|2022-02-18 18:56:50|500.59|497.71|500.96|498.08|500.96|498.08|500.59|497.71|0
1645210620000|2022-02-18 18:57:00|500.77|497.89|500.41|497.53|500.77|497.89|500.22|497.34|0
1645210630000|2022-02-18 18:57:10|500.22|497.34|499.67|496.79|500.22|497.34|499.49|496.61|0
1645210640000|2022-02-18 18:57:20|499.49|496.61|499.67|496.79|499.67|496.79|499.49|496.61|0
1645210650000|2022-02-18 18:57:30|499.49|496.61|500.41|497.53|500.41|497.53|499.49|496.61|0
1645210660000|2022-02-18 18:57:40|500.04|497.16|500.04|497.16|500.13|497.25|499.86|496.98|0
1645210670000|2022-02-18 18:57:50|499.86|496.98|499.86|496.98|499.86|496.98|499.86|496.98|0
1645210680000|2022-02-18 18:58:00|500.04|497.16|500.04|497.16|500.22|497.34|500.04|497.16|0
1645210690000|2022-02-18 18:58:10|499.95|497.07|500.41|497.53|500.41|497.53|499.95|497.07|0
1645210700000|2022-02-18 18:58:20|500.69|497.81|500.77|497.89|500.77|497.89|500.59|497.71|0
1645210710000|2022-02-18 18:58:30|500.59|497.71|500.41|497.53|500.59|497.71|500.22|497.34|0
1645210720000|2022-02-18 18:58:40|500.59|497.71|500.77|497.89|500.77|497.89|500.59|497.71|0
1645210730000|2022-02-18 18:58:50|500.59|497.71|499.86|496.98|500.59|497.71|499.86|496.98|0
1645210740000|2022-02-18 18:59:00|499.67|496.79|499.49|496.61|499.67|496.79|499.31|496.43|0
1645210750000|2022-02-18 18:59:10|499.12|496.24|499.22|496.34|499.22|496.34|498.57|495.69|0
1645210760000|2022-02-18 18:59:20|499.4|496.52|499.49|496.61|499.49|496.61|499.31|496.43|0
1645210770000|2022-02-18 18:59:30|499.86|496.98|499.77|496.89|499.86|496.98|499.77|496.89|0
1645210780000|2022-02-18 18:59:40|499.67|496.79|500.41|497.53|500.41|497.53|499.67|496.79|0
1645210790000|2022-02-18 18:59:50|500.77|497.89|500.77|497.89|500.96|498.08|500.68|497.8|0
1645210800000|2022-02-18 19:00:00|500.96|498.08|500.04|497.16|500.96|498.08|499.86|496.98|0
1645210810000|2022-02-18 19:00:10|500.22|497.34|500.59|497.71|500.96|498.08|500.22|497.34|0
1645210820000|2022-02-18 19:00:20|500.77|497.89|500.41|497.53|500.77|497.89|500.41|497.53|0
1645210830000|2022-02-18 19:00:30|500.96|498.08|500.22|497.34|500.96|498.08|500.22|497.34|0
1645210840000|2022-02-18 19:00:40|499.67|496.79|499.85|496.97|499.85|496.97|499.67|496.79|0
1645210850000|2022-02-18 19:00:50|500.41|497.53|500.77|497.89|500.77|497.89|500.41|497.53|0
1645210860000|2022-02-18 19:01:00|500.96|498.08|500.22|497.34|500.96|498.08|500.22|497.34|0
1645210870000|2022-02-18 19:01:10|500.04|497.16|499.49|496.61|500.04|497.16|499.49|496.61|0
1645210880000|2022-02-18 19:01:20|499.12|496.24|499.12|496.24|499.12|496.24|499.12|496.24|0
1645210890000|2022-02-18 19:01:30|498.94|496.06|498.39|495.51|499.3|496.42|498.39|495.51|0
1645210900000|2022-02-18 19:01:40|498.2|495.32|497.47|494.59|498.39|495.51|497.47|494.59|0
1645210910000|2022-02-18 19:01:50|496.92|494.04|496.92|494.04|496.92|494.04|496.56|493.68|0
1645210920000|2022-02-18 19:02:00|497.47|494.59|498.75|495.87|498.75|495.87|497.47|494.59|0
1645210930000|2022-02-18 19:02:10|499.12|496.24|498.57|495.69|499.12|496.24|498.57|495.69|0
1645210940000|2022-02-18 19:02:20|498.39|495.51|499.3|496.42|499.3|496.42|498.39|495.51|0
1645210950000|2022-02-18 19:02:30|498.67|495.79|499.12|496.24|499.49|496.61|498.67|495.79|0
1645210960000|2022-02-18 19:02:40|499.3|496.42|498.94|496.06|499.3|496.42|498.94|496.06|0
1645210970000|2022-02-18 19:02:50|498.75|495.87|498.2|495.32|498.94|496.06|498.2|495.32|0
1645210980000|2022-02-18 19:03:00|498.02|495.14|497.84|494.96|498.02|495.14|497.84|494.96|0
1645210990000|2022-02-18 19:03:10|497.66|494.78|498.02|495.14|498.02|495.14|497.47|494.59|0
1645211000000|2022-02-18 19:03:20|497.84|494.96|498.02|495.14|498.02|495.14|497.84|494.96|0
1645211010000|2022-02-18 19:03:30|498.39|495.51|498.2|495.32|498.39|495.51|497.84|494.96|0
1645211020000|2022-02-18 19:03:40|498.39|495.51|498.39|495.51|498.39|495.51|498.39|495.51|0
1645211030000|2022-02-18 19:03:50|498.57|495.69|498.75|495.87|498.75|495.87|498.57|495.69|0
1645211040000|2022-02-18 19:04:00|498.57|495.69|498.94|496.06|498.94|496.06|498.57|495.69|0
1645211050000|2022-02-18 19:04:10|498.57|495.69|498.75|495.87|498.75|495.87|498.39|495.51|0
1645211060000|2022-02-18 19:04:20|498.94|496.06|498.94|496.06|499.3|496.42|498.94|496.06|0
1645211070000|2022-02-18 19:04:30|498.75|495.87|498.57|495.69|498.75|495.87|498.57|495.69|0
1645211080000|2022-02-18 19:04:40|498.75|495.87|499.12|496.24|499.3|496.42|498.75|495.87|0
1645211090000|2022-02-18 19:04:50|498.75|495.87|498.75|495.87|498.75|495.87|498.57|495.69|0
1645211100000|2022-02-18 19:05:00|498.02|495.14|497.84|494.96|498.02|495.14|497.57|494.69|0
1645211110000|2022-02-18 19:05:10|497.47|494.59|497.84|494.96|497.84|494.96|497.29|494.41|0
1645211120000|2022-02-18 19:05:20|498.2|495.32|498.12|495.24|498.2|495.32|497.84|494.96|0
1645211130000|2022-02-18 19:05:30|498.2|495.32|497.65|494.77|498.2|495.32|497.65|494.77|0
1645211140000|2022-02-18 19:05:40|498.02|495.14|497.29|494.41|498.02|495.14|497.29|494.41|0
1645211150000|2022-02-18 19:05:50|497.47|494.59|498.02|495.14|498.02|495.14|497.47|494.59|0
1645211160000|2022-02-18 19:06:00|498.75|495.87|498.57|495.69|498.75|495.87|498.2|495.32|0
1645211170000|2022-02-18 19:06:10|499.3|496.42|500.22|497.34|500.22|497.34|499.3|496.42|0
1645211180000|2022-02-18 19:06:20|500.04|497.16|500.77|497.89|500.77|497.89|500.04|497.16|0
1645211190000|2022-02-18 19:06:30|500.59|497.71|501.69|498.81|501.69|498.81|500.59|497.71|0
1645211200000|2022-02-18 19:06:40|501.32|498.44|501.69|498.81|501.69|498.81|501.14|498.26|0
1645211210000|2022-02-18 19:06:50|501.51|498.63|501.87|498.99|501.97|499.09|501.51|498.63|0
1645211220000|2022-02-18 19:07:00|501.32|498.44|500.95|498.07|501.32|498.44|500.95|498.07|0
1645211230000|2022-02-18 19:07:10|501.51|498.63|501.32|498.44|501.51|498.63|501.32|498.44|0
1645211240000|2022-02-18 19:07:20|501.42|498.54|502.34|499.46|502.34|499.46|501.32|498.44|0
1645211250000|2022-02-18 19:07:30|502.24|499.36|502.42|499.54|502.42|499.54|502.06|499.18|0
1645211260000|2022-02-18 19:07:40|502.61|499.73|502.24|499.36|502.61|499.73|502.24|499.36|0
1645211270000|2022-02-18 19:07:50|501.87|498.99|502.42|499.54|502.42|499.54|501.87|498.99|0
1645211280000|2022-02-18 19:08:00|501.87|498.99|501.87|498.99|501.87|498.99|501.69|498.81|0
1645211290000|2022-02-18 19:08:10|501.51|498.63|501.14|498.26|501.51|498.63|501.14|498.26|0
1645211300000|2022-02-18 19:08:20|501.32|498.44|501.32|498.44|501.51|498.63|501.32|498.44|0
1645211310000|2022-02-18 19:08:30|501.51|498.63|501.14|498.26|501.51|498.63|501.14|498.26|0
1645211320000|2022-02-18 19:08:40|501.32|498.44|501.32|498.44|501.32|498.44|501.14|498.26|0
1645211330000|2022-02-18 19:08:50|501.14|498.26|500.77|497.89|501.14|498.26|500.77|497.89|0
1645211340000|2022-02-18 19:09:00|501.05|498.17|501.32|498.44|501.51|498.63|501.05|498.17|0
1645211350000|2022-02-18 19:09:10|501.14|498.26|500.77|497.89|501.14|498.26|500.59|497.71|0
1645211360000|2022-02-18 19:09:20|500.95|498.07|500.77|497.89|500.95|498.07|500.77|497.89|0
1645211370000|2022-02-18 19:09:30|501.14|498.26|501.5|498.62|501.5|498.62|501.14|498.26|0
1645211380000|2022-02-18 19:09:40|501.14|498.26|501.23|498.35|501.23|498.35|501.14|498.26|0
1645211390000|2022-02-18 19:09:50|501.69|498.81|501.42|498.54|501.69|498.81|501.32|498.44|0
1645211400000|2022-02-18 19:10:00|501.32|498.44|502.06|499.18|502.06|499.18|501.32|498.44|0
1645211410000|2022-02-18 19:10:10|502.42|499.54|501.87|498.99|502.42|499.54|501.87|498.99|0
1645211420000|2022-02-18 19:10:20|500.77|497.89|500.59|497.71|500.77|497.89|500.4|497.52|0
1645211430000|2022-02-18 19:10:30|499.67|496.79|499.85|496.97|499.85|496.97|499.49|496.61|0
1645211440000|2022-02-18 19:10:40|499.67|496.79|499.85|496.97|500.04|497.16|499.67|496.79|0
1645211450000|2022-02-18 19:10:50|500.04|497.16|499.85|496.97|500.04|497.16|499.85|496.97|0
1645211460000|2022-02-18 19:11:00|499.48|496.6|499.48|496.6|499.67|496.79|499.48|496.6|0
1645211470000|2022-02-18 19:11:10|499.67|496.79|499.85|496.97|500.04|497.16|499.67|496.79|0
1645211480000|2022-02-18 19:11:20|499.67|496.79|500.04|497.16|500.04|497.16|499.67|496.79|0
1645211490000|2022-02-18 19:11:30|499.95|497.07|500.04|497.16|500.4|497.52|499.95|497.07|0
1645211500000|2022-02-18 19:11:40|500.22|497.34|500.59|497.71|500.59|497.71|500.22|497.34|0
1645211510000|2022-02-18 19:11:50|500.4|497.52|500.03|497.15|500.4|497.52|499.85|496.97|0
1645211520000|2022-02-18 19:12:00|499.67|496.79|499.67|496.79|499.67|496.79|499.67|496.79|0
1645211530000|2022-02-18 19:12:10|499.48|496.6|499.85|496.97|499.85|496.97|499.48|496.6|0
1645211540000|2022-02-18 19:12:20|500.22|497.34|500.03|497.15|500.4|497.52|500.03|497.15|0
1645211550000|2022-02-18 19:12:30|499.85|496.97|499.85|496.97|499.85|496.97|499.85|496.97|0
1645211560000|2022-02-18 19:12:40|499.67|496.79|499.3|496.42|499.67|496.79|499.12|496.24|0
1645211570000|2022-02-18 19:12:50|499.67|496.79|499.3|496.42|499.85|496.97|499.3|496.42|0
1645211580000|2022-02-18 19:13:00|499.48|496.6|499.3|496.42|499.48|496.6|499.3|496.42|0
1645211590000|2022-02-18 19:13:10|499.48|496.6|500.03|497.15|500.4|497.52|499.48|496.6|0
1645211600000|2022-02-18 19:13:20|499.85|496.97|499.67|496.79|499.85|496.97|499.48|496.6|0
1645211610000|2022-02-18 19:13:30|499.85|496.97|499.85|496.97|499.85|496.97|499.85|496.97|0
1645211620000|2022-02-18 19:13:40|500.03|497.15|500.22|497.34|500.22|497.34|500.03|497.15|0
1645211630000|2022-02-18 19:13:50|500.4|497.52|500.4|497.52|500.59|497.71|500.4|497.52|0
1645211640000|2022-02-18 19:14:00|500.22|497.34|500.58|497.7|500.58|497.7|500.22|497.34|0
1645211650000|2022-02-18 19:14:10|500.4|497.52|500.03|497.15|500.4|497.52|500.03|497.15|0
1645211660000|2022-02-18 19:14:20|499.85|496.97|500.22|497.34|500.22|497.34|499.85|496.97|0
1645211670000|2022-02-18 19:14:30|500.03|497.15|499.67|496.79|500.31|497.43|499.67|496.79|0
1645211680000|2022-02-18 19:14:40|499.85|496.97|499.76|496.88|499.85|496.97|499.67|496.79|0
1645211690000|2022-02-18 19:14:50|499.85|496.97|500.03|497.15|500.03|497.15|499.67|496.79|0
1645211700000|2022-02-18 19:15:00|499.85|496.97|500.4|497.52|500.4|497.52|499.85|496.97|0
1645211710000|2022-02-18 19:15:10|500.58|497.7|500.4|497.52|500.58|497.7|500.22|497.34|0
1645211720000|2022-02-18 19:15:20|500.58|497.7|499.85|496.97|500.58|497.7|499.85|496.97|0
1645211730000|2022-02-18 19:15:30|500.03|497.15|500.03|497.15|500.03|497.15|500.03|497.15|0
1645211740000|2022-02-18 19:15:40|499.85|496.97|499.3|496.42|499.85|496.97|499.3|496.42|0
1645211750000|2022-02-18 19:15:50|499.12|496.24|498.66|495.78|499.12|496.24|498.57|495.69|0
1645211760000|2022-02-18 19:16:00|498.2|495.32|496.01|493.13|498.2|495.32|496.01|493.13|0
1645211770000|2022-02-18 19:16:10|494.91|492.03|495.55|492.67|495.64|492.76|494.91|492.03|0
1645211780000|2022-02-18 19:16:20|496.19|493.31|496.01|493.13|496.19|493.31|496.01|493.13|0
1645211790000|2022-02-18 19:16:30|495.46|492.58|495.64|492.76|495.64|492.76|495.27|492.39|0
1645211800000|2022-02-18 19:16:40|495.82|492.94|495|492.12|496.01|493.13|495|492.12|0
1645211810000|2022-02-18 19:16:50|495.46|492.58|494.73|491.85|495.46|492.58|494.46|491.58|0
1645211820000|2022-02-18 19:17:00|494.64|491.76|494.54|491.66|495.09|492.21|494.54|491.66|0
1645211830000|2022-02-18 19:17:10|494.91|492.03|494.91|492.03|494.91|492.03|494.73|491.85|0
1645211840000|2022-02-18 19:17:20|495|492.12|494.36|491.48|495|492.12|494.36|491.48|0
1645211850000|2022-02-18 19:17:30|494.73|491.85|495|492.12|495.09|492.21|494.73|491.85|0
1645211860000|2022-02-18 19:17:40|494.73|491.85|494.91|492.03|494.91|492.03|494.73|491.85|0
1645211870000|2022-02-18 19:17:50|494.54|491.66|494.73|491.85|494.73|491.85|494.18|491.3|0
1645211880000|2022-02-18 19:18:00|494.27|491.39|493.27|490.39|494.27|491.39|493.27|490.39|0
1645211890000|2022-02-18 19:18:10|493.81|490.93|494.54|491.66|494.54|491.66|493.63|490.75|0
1645211900000|2022-02-18 19:18:20|494.73|491.85|494.36|491.48|494.73|491.85|494.36|491.48|0
1645211910000|2022-02-18 19:18:30|494.18|491.3|494.36|491.48|494.54|491.66|494.18|491.3|0
1645211920000|2022-02-18 19:18:40|494|491.12|494|491.12|494.18|491.3|494|491.12|0
1645211930000|2022-02-18 19:18:50|494.18|491.3|494.36|491.48|494.36|491.48|494.18|491.3|0
1645211940000|2022-02-18 19:19:00|494.54|491.66|493.81|490.93|494.54|491.66|493.81|490.93|0
1645211950000|2022-02-18 19:19:10|494.18|491.3|494.18|491.3|494.18|491.3|494|491.12|0
1645211960000|2022-02-18 19:19:20|493.63|490.75|493.81|490.93|494|491.12|493.63|490.75|0
1645211970000|2022-02-18 19:19:30|494|491.12|494.36|491.48|494.36|491.48|493.81|490.93|0
1645211980000|2022-02-18 19:19:40|494.18|491.3|494.18|491.3|494.18|491.3|494.18|491.3|0
1645211990000|2022-02-18 19:19:50|494|491.12|494|491.12|494|491.12|494|491.12|0
1645212000000|2022-02-18 19:20:00|493.81|490.93|494.64|491.76|494.73|491.85|493.81|490.93|0
1645212010000|2022-02-18 19:20:10|494.36|491.48|494.54|491.66|494.54|491.66|494|491.12|0
1645212020000|2022-02-18 19:20:20|493.63|490.75|493.81|490.93|493.81|490.93|493.63|490.75|0
1645212030000|2022-02-18 19:20:30|494|491.12|493.81|490.93|494.18|491.3|493.81|490.93|0
1645212040000|2022-02-18 19:20:40|493.73|490.85|493.63|490.75|493.81|490.93|493.54|490.66|0
1645212050000|2022-02-18 19:20:50|493.81|490.93|493.63|490.75|493.81|490.93|493.63|490.75|0
1645212060000|2022-02-18 19:21:00|493.81|490.93|492.72|489.84|493.81|490.93|492.72|489.84|0
1645212070000|2022-02-18 19:21:10|492.54|489.66|492.36|489.48|492.54|489.66|492.36|489.48|0
1645212080000|2022-02-18 19:21:20|492.54|489.66|492.17|489.29|492.54|489.66|492.17|489.29|0
1645212090000|2022-02-18 19:21:30|492.36|489.48|492.45|489.57|492.45|489.57|492.36|489.48|0
1645212100000|2022-02-18 19:21:40|492.36|489.48|492.36|489.48|492.63|489.75|492.36|489.48|0
1645212110000|2022-02-18 19:21:50|492.54|489.66|492.54|489.66|492.72|489.84|492.54|489.66|0
1645212120000|2022-02-18 19:22:00|492.36|489.48|492.36|489.48|492.54|489.66|492.36|489.48|0
1645212130000|2022-02-18 19:22:10|492.17|489.29|493.08|490.2|493.08|490.2|492.17|489.29|0
1645212140000|2022-02-18 19:22:20|492.9|490.02|493.18|490.3|493.18|490.3|492.72|489.84|0
1645212150000|2022-02-18 19:22:30|493.08|490.2|492.72|489.84|493.08|490.2|492.36|489.48|0
1645212160000|2022-02-18 19:22:40|492.54|489.66|492.54|489.66|492.54|489.66|492.54|489.66|0
1645212170000|2022-02-18 19:22:50|492.36|489.48|492.54|489.66|492.54|489.66|492.36|489.48|0
1645212180000|2022-02-18 19:23:00|492.9|490.02|490.9|488.02|492.9|490.02|490.72|487.84|0
1645212190000|2022-02-18 19:23:10|491.08|488.2|490.53|487.65|491.08|488.2|490.53|487.65|0
1645212200000|2022-02-18 19:23:20|490.72|487.84|490.72|487.84|490.72|487.84|490.53|487.65|0
1645212210000|2022-02-18 19:23:30|490.53|487.65|490.53|487.65|490.53|487.65|490.53|487.65|0
1645212220000|2022-02-18 19:23:40|490.72|487.84|489.62|486.74|490.72|487.84|489.62|486.74|0
1645212230000|2022-02-18 19:23:50|489.81|486.93|489.62|486.74|489.81|486.93|489.62|486.74|0
1645212240000|2022-02-18 19:24:00|489.44|486.56|488.71|485.83|489.62|486.74|488.71|485.83|0
1645212250000|2022-02-18 19:24:10|489.08|486.2|488.53|485.65|489.08|486.2|488.53|485.65|0
1645212260000|2022-02-18 19:24:20|488.35|485.47|488.35|485.47|488.71|485.83|488.35|485.47|0
1645212270000|2022-02-18 19:24:30|488.17|485.29|487.99|485.11|488.53|485.65|487.99|485.11|0
1645212280000|2022-02-18 19:24:40|487.62|484.74|487.08|484.2|487.62|484.74|486.9|484.02|0
1645212290000|2022-02-18 19:24:50|486.9|484.02|486.9|484.02|487.26|484.38|486.9|484.02|0
1645212300000|2022-02-18 19:25:00|487.08|484.2|486.53|483.65|487.08|484.2|486.35|483.47|0
1645212310000|2022-02-18 19:25:10|486.9|484.02|487.26|484.38|487.26|484.38|486.9|484.02|0
1645212320000|2022-02-18 19:25:20|487.44|484.56|487.62|484.74|487.81|484.93|487.44|484.56|0
1645212330000|2022-02-18 19:25:30|487.26|484.38|486.72|483.84|487.26|484.38|486.72|483.84|0
1645212340000|2022-02-18 19:25:40|486.9|484.02|487.26|484.38|487.26|484.38|486.72|483.84|0
1645212350000|2022-02-18 19:25:50|487.17|484.29|487.44|484.56|487.44|484.56|487.17|484.29|0
1645212360000|2022-02-18 19:26:00|487.8|484.92|487.8|484.92|487.8|484.92|487.8|484.92|0
1645212370000|2022-02-18 19:26:10|487.62|484.74|487.99|485.11|488.17|485.29|487.62|484.74|0
1645212380000|2022-02-18 19:26:20|488.35|485.47|488.17|485.29|488.35|485.47|488.17|485.29|0
1645212390000|2022-02-18 19:26:30|487.99|485.11|487.8|484.92|487.99|485.11|487.62|484.74|0
1645212400000|2022-02-18 19:26:40|487.99|485.11|487.8|484.92|488.17|485.29|487.8|484.92|0
1645212410000|2022-02-18 19:26:50|487.62|484.74|487.44|484.56|487.62|484.74|487.44|484.56|0
1645212420000|2022-02-18 19:27:00|487.62|484.74|487.44|484.56|487.99|485.11|487.44|484.56|0
1645212430000|2022-02-18 19:27:10|486.9|484.02|486.9|484.02|486.9|484.02|486.72|483.84|0
1645212440000|2022-02-18 19:27:20|487.26|484.38|487.44|484.56|487.44|484.56|487.26|484.38|0
1645212450000|2022-02-18 19:27:30|487.35|484.47|487.44|484.56|487.44|484.56|487.26|484.38|0
1645212460000|2022-02-18 19:27:40|487.62|484.74|487.26|484.38|487.9|485.02|487.26|484.38|0
1645212470000|2022-02-18 19:27:50|487.44|484.56|487.26|484.38|487.44|484.56|487.26|484.38|0
1645212480000|2022-02-18 19:28:00|486.9|484.02|486.63|483.75|487.08|484.2|486.63|483.75|0
1645212490000|2022-02-18 19:28:10|486.35|483.47|485.45|482.57|486.35|483.47|485.36|482.48|0
1645212500000|2022-02-18 19:28:20|485.08|482.2|484.72|481.84|485.08|482.2|484.72|481.84|0
1645212510000|2022-02-18 19:28:30|484.54|481.66|484.54|481.66|484.54|481.66|483.82|480.94|0
1645212520000|2022-02-18 19:28:40|484.18|481.3|483.09|480.21|484.18|481.3|483.09|480.21|0
1645212530000|2022-02-18 19:28:50|483.45|480.57|482.91|480.03|483.45|480.57|482.91|480.03|0
1645212540000|2022-02-18 19:29:00|483.09|480.21|482.73|479.85|483.09|480.21|482.73|479.85|0
1645212550000|2022-02-18 19:29:10|483.27|480.39|483.27|480.39|483.27|480.39|482.91|480.03|0
1645212560000|2022-02-18 19:29:20|482.91|480.03|483.45|480.57|483.64|480.76|482.91|480.03|0
1645212570000|2022-02-18 19:29:30|483.27|480.39|482.91|480.03|483.27|480.39|482.73|479.85|0
1645212580000|2022-02-18 19:29:40|482.19|479.31|483.45|480.57|483.45|480.57|482.19|479.31|0
1645212590000|2022-02-18 19:29:50|483.82|480.94|483.27|480.39|483.82|480.94|483.27|480.39|0
1645212600000|2022-02-18 19:30:00|483.45|480.57|483.45|480.57|483.45|480.57|483.45|480.57|0
1645212610000|2022-02-18 19:30:10|483.64|480.76|483.09|480.21|483.64|480.76|482.91|480.03|0
1645212620000|2022-02-18 19:30:20|482.91|480.03|483.27|480.39|483.27|480.39|482.91|480.03|0
1645212630000|2022-02-18 19:30:30|482.73|479.85|483.04|480.16|485.53|482.65|482.73|479.85|0
1645212640000|2022-02-18 19:30:40|483.13|480.25|483.22|480.34|483.31|480.43|482.95|480.07|0
1645212650000|2022-02-18 19:30:50|482.95|480.07|483.67|480.79|483.67|480.79|482.95|480.07|0
1645212660000|2022-02-18 19:31:00|483.85|480.97|483.13|480.25|483.85|480.97|483.13|480.25|0
1645212670000|2022-02-18 19:31:10|482.95|480.07|482.05|479.17|482.95|480.07|482.05|479.17|0
1645212680000|2022-02-18 19:31:20|482.41|479.53|482.23|479.35|482.41|479.53|482.23|479.35|0
1645212690000|2022-02-18 19:31:30|482.05|479.17|481.87|478.99|482.05|479.17|481.51|478.63|0
1645212700000|2022-02-18 19:31:40|481.51|478.63|480.97|478.09|481.51|478.63|480.61|477.73|0
1645212710000|2022-02-18 19:31:50|481.15|478.27|480.43|477.55|481.51|478.63|480.43|477.55|0
1645212720000|2022-02-18 19:32:00|479.35|476.47|479.89|477.01|479.89|477.01|479.35|476.47|0
1645212730000|2022-02-18 19:32:10|479.71|476.83|480.25|477.37|480.25|477.37|479.71|476.83|0
1645212740000|2022-02-18 19:32:20|480.07|477.19|479.71|476.83|480.07|477.19|479.71|476.83|0
1645212750000|2022-02-18 19:32:30|479.35|476.47|479.89|477.01|479.89|477.01|479.35|476.47|0
1645212760000|2022-02-18 19:32:40|480.07|477.19|479.89|477.01|480.25|477.37|479.89|477.01|0
1645212770000|2022-02-18 19:32:50|479.71|476.83|479.53|476.65|479.71|476.83|479.53|476.65|0
1645212780000|2022-02-18 19:33:00|479.89|477.01|479.35|476.47|479.89|477.01|479.35|476.47|0
1645212790000|2022-02-18 19:33:10|478.81|475.93|478.63|475.75|478.81|475.93|478.27|475.39|0
1645212800000|2022-02-18 19:33:20|479.44|476.56|479.89|477.01|480.07|477.19|479.17|476.29|0
1645212810000|2022-02-18 19:33:30|480.25|477.37|480.78|477.9|480.78|477.9|480.25|477.37|0
1645212820000|2022-02-18 19:33:40|480.88|478|480.6|477.72|480.88|478|480.42|477.54|0
1645212830000|2022-02-18 19:33:50|480.78|477.9|481.14|478.26|481.14|478.26|480.78|477.9|0
1645212840000|2022-02-18 19:34:00|481.32|478.44|481.32|478.44|481.5|478.62|481.32|478.44|0
1645212850000|2022-02-18 19:34:10|481.5|478.62|480.6|477.72|481.5|478.62|480.6|477.72|0
1645212860000|2022-02-18 19:34:20|480.78|477.9|480.96|478.08|480.96|478.08|480.6|477.72|0
1645212870000|2022-02-18 19:34:30|481.14|478.26|481.32|478.44|481.68|478.8|481.14|478.26|0
1645212880000|2022-02-18 19:34:40|481.68|478.8|481.68|478.8|482.04|479.16|481.68|478.8|0
1645212890000|2022-02-18 19:34:50|482.04|479.16|482.4|479.52|482.41|479.53|482.04|479.16|0
1645212900000|2022-02-18 19:35:00|482.77|479.89|482.77|479.89|482.77|479.89|482.04|479.16|0
1645212910000|2022-02-18 19:35:10|482.4|479.52|482.5|479.62|482.5|479.62|482.22|479.34|0
1645212920000|2022-02-18 19:35:20|482.95|480.07|482.59|479.71|483.04|480.16|482.59|479.71|0
1645212930000|2022-02-18 19:35:30|482.77|479.89|483.31|480.43|483.31|480.43|482.77|479.89|0
1645212940000|2022-02-18 19:35:40|483.49|480.61|483.49|480.61|483.67|480.79|483.49|480.61|0
1645212950000|2022-02-18 19:35:50|482.58|479.7|482.77|479.89|482.77|479.89|482.5|479.62|0
1645212960000|2022-02-18 19:36:00|482.4|479.52|482.22|479.34|482.4|479.52|482.22|479.34|0
1645212970000|2022-02-18 19:36:10|482.77|479.89|483.04|480.16|483.13|480.25|482.77|479.89|0
1645212980000|2022-02-18 19:36:20|482.95|480.07|482.58|479.7|482.95|480.07|482.58|479.7|0
1645212990000|2022-02-18 19:36:30|483.13|480.25|483.49|480.61|483.85|480.97|483.13|480.25|0
1645213000000|2022-02-18 19:36:40|484.03|481.15|484.3|481.42|484.3|481.42|484.03|481.15|0
1645213010000|2022-02-18 19:36:50|484.21|481.33|484.21|481.33|484.39|481.51|484.21|481.33|0
1645213020000|2022-02-18 19:37:00|484.39|481.51|484.75|481.87|484.75|481.87|484.21|481.33|0
1645213030000|2022-02-18 19:37:10|484.21|481.33|483.85|480.97|484.21|481.33|483.85|480.97|0
1645213040000|2022-02-18 19:37:20|484.03|481.15|484.39|481.51|484.39|481.51|483.85|480.97|0
1645213050000|2022-02-18 19:37:30|484.03|481.15|484.21|481.33|484.39|481.51|484.03|481.15|0
1645213060000|2022-02-18 19:37:40|484.03|481.15|484.57|481.69|484.93|482.05|484.03|481.15|0
1645213070000|2022-02-18 19:37:50|485.11|482.23|485.29|482.41|485.47|482.59|485.03|482.15|0
1645213080000|2022-02-18 19:38:00|485.11|482.23|484.75|481.87|485.11|482.23|484.75|481.87|0
1645213090000|2022-02-18 19:38:10|485.11|482.23|486.22|483.34|486.22|483.34|485.11|482.23|0
1645213100000|2022-02-18 19:38:20|486.58|483.7|486.76|483.88|486.76|483.88|486.4|483.52|0
1645213110000|2022-02-18 19:38:30|486.4|483.52|486.22|483.34|486.58|483.7|486.22|483.34|0
1645213120000|2022-02-18 19:38:40|486.49|483.61|486.76|483.88|486.76|483.88|486.49|483.61|0
1645213130000|2022-02-18 19:38:50|486.58|483.7|486.4|483.52|486.76|483.88|486.4|483.52|0
1645213140000|2022-02-18 19:39:00|487.12|484.24|487.12|484.24|487.48|484.6|486.94|484.06|0
1645213150000|2022-02-18 19:39:10|487.84|484.96|488.21|485.33|488.39|485.51|487.84|484.96|0
1645213160000|2022-02-18 19:39:20|487.84|484.96|488.57|485.69|488.57|485.69|487.84|484.96|0
1645213170000|2022-02-18 19:39:30|488.3|485.42|489.29|486.41|489.83|486.95|488.3|485.42|0
1645213180000|2022-02-18 19:39:40|488.93|486.05|489.29|486.41|489.47|486.59|488.93|486.05|0
1645213190000|2022-02-18 19:39:50|488.93|486.05|488.75|485.87|488.93|486.05|488.75|485.87|0
1645213200000|2022-02-18 19:40:00|488.93|486.05|488.93|486.05|488.93|486.05|488.93|486.05|0
1645213210000|2022-02-18 19:40:10|489.11|486.23|489.83|486.95|489.83|486.95|489.11|486.23|0
1645213220000|2022-02-18 19:40:20|490.02|487.14|490.02|487.14|490.56|487.68|490.02|487.14|0
1645213230000|2022-02-18 19:40:30|490.38|487.5|490.38|487.5|490.38|487.5|490.02|487.14|0
1645213240000|2022-02-18 19:40:40|490.47|487.59|490.2|487.32|490.74|487.86|490.2|487.32|0
1645213250000|2022-02-18 19:40:50|490.38|487.5|490.38|487.5|490.38|487.5|490.29|487.41|0
1645213260000|2022-02-18 19:41:00|490.2|487.32|490.92|488.04|490.92|488.04|490.2|487.32|0
1645213270000|2022-02-18 19:41:10|491.02|488.14|490.92|488.04|491.02|488.14|490.74|487.86|0
1645213280000|2022-02-18 19:41:20|491.29|488.41|490.38|487.5|491.29|488.41|490.38|487.5|0
1645213290000|2022-02-18 19:41:30|490.2|487.32|490.38|487.5|490.38|487.5|490.2|487.32|0
1645213300000|2022-02-18 19:41:40|490.56|487.68|489.65|486.77|490.56|487.68|489.65|486.77|0
1645213310000|2022-02-18 19:41:50|489.83|486.95|489.83|486.95|490.02|487.14|489.75|486.87|0
1645213320000|2022-02-18 19:42:00|489.29|486.41|489.29|486.41|489.29|486.41|489.11|486.23|0
1645213330000|2022-02-18 19:42:10|489.47|486.59|489.11|486.23|489.83|486.95|489.11|486.23|0
1645213340000|2022-02-18 19:42:20|489.2|486.32|488.75|485.87|489.2|486.32|488.75|485.87|0
1645213350000|2022-02-18 19:42:30|489.11|486.23|488.75|485.87|489.11|486.23|488.75|485.87|0
1645213360000|2022-02-18 19:42:40|488.93|486.05|488.57|485.69|489.11|486.23|488.57|485.69|0
1645213370000|2022-02-18 19:42:50|488.75|485.87|488.2|485.32|488.75|485.87|488.2|485.32|0
1645213380000|2022-02-18 19:43:00|488.02|485.14|488.57|485.69|488.57|485.69|488.02|485.14|0
1645213390000|2022-02-18 19:43:10|488.75|485.87|488.75|485.87|488.75|485.87|488.39|485.51|0
1645213400000|2022-02-18 19:43:20|488.57|485.69|489.47|486.59|489.47|486.59|488.57|485.69|0
1645213410000|2022-02-18 19:43:30|489.11|486.23|489.47|486.59|489.47|486.59|489.11|486.23|0
1645213420000|2022-02-18 19:43:40|489.65|486.77|489.65|486.77|489.83|486.95|489.65|486.77|0
1645213430000|2022-02-18 19:43:50|489.47|486.59|489.83|486.95|489.83|486.95|489.29|486.41|0
1645213440000|2022-02-18 19:44:00|489.65|486.77|490.92|488.04|490.92|488.04|489.65|486.77|0
1645213450000|2022-02-18 19:44:10|491.1|488.22|491.28|488.4|491.28|488.4|490.92|488.04|0
1645213460000|2022-02-18 19:44:20|491.47|488.59|491.47|488.59|491.47|488.59|491.28|488.4|0
1645213470000|2022-02-18 19:44:30|490.74|487.86|490.92|488.04|490.92|488.04|490.74|487.86|0
1645213480000|2022-02-18 19:44:40|491.47|488.59|491.28|488.4|491.47|488.59|490.92|488.04|0
1645213490000|2022-02-18 19:44:50|491.47|488.59|491.65|488.77|491.65|488.77|491.28|488.4|0
1645213500000|2022-02-18 19:45:00|491.47|488.59|491.28|488.4|491.47|488.59|491.1|488.22|0
1645213510000|2022-02-18 19:45:10|490.92|488.04|490.74|487.86|490.92|488.04|490.74|487.86|0
1645213520000|2022-02-18 19:45:20|490.92|488.04|490.2|487.32|490.92|488.04|490.2|487.32|0
1645213530000|2022-02-18 19:45:30|490.01|487.13|490.01|487.13|490.38|487.5|490.01|487.13|0
1645213540000|2022-02-18 19:45:40|490.38|487.5|490.38|487.5|490.56|487.68|490.38|487.5|0
1645213550000|2022-02-18 19:45:50|490.01|487.13|490.2|487.32|490.2|487.32|489.83|486.95|0
1645213560000|2022-02-18 19:46:00|490.38|487.5|489.65|486.77|490.74|487.86|489.65|486.77|0
1645213570000|2022-02-18 19:46:10|489.47|486.59|489.47|486.59|489.65|486.77|489.47|486.59|0
1645213580000|2022-02-18 19:46:20|489.65|486.77|489.56|486.68|489.83|486.95|489.56|486.68|0
1645213590000|2022-02-18 19:46:30|489.83|486.95|489.65|486.77|489.83|486.95|489.47|486.59|0
1645213600000|2022-02-18 19:46:40|489.83|486.95|490.01|487.13|490.01|487.13|489.83|486.95|0
1645213610000|2022-02-18 19:46:50|490.2|487.32|490.01|487.13|490.2|487.32|489.83|486.95|0
1645213620000|2022-02-18 19:47:00|490.2|487.32|490.2|487.32|490.74|487.86|490.2|487.32|0
1645213630000|2022-02-18 19:47:10|490.74|487.86|490.74|487.86|490.74|487.86|490.56|487.68|0
1645213640000|2022-02-18 19:47:20|490.56|487.68|490.74|487.86|490.74|487.86|490.56|487.68|0
1645213650000|2022-02-18 19:47:30|491.46|488.58|491.65|488.77|491.65|488.77|491.28|488.4|0
1645213660000|2022-02-18 19:47:40|492.01|489.13|492.01|489.13|492.01|489.13|491.83|488.95|0
1645213670000|2022-02-18 19:47:50|491.83|488.95|492.19|489.31|492.19|489.31|491.83|488.95|0
1645213680000|2022-02-18 19:48:00|492.01|489.13|491.65|488.77|492.01|489.13|491.65|488.77|0
1645213690000|2022-02-18 19:48:10|492.01|489.13|491.65|488.77|492.01|489.13|491.65|488.77|0
1645213700000|2022-02-18 19:48:20|491.28|488.4|490.74|487.86|491.28|488.4|490.74|487.86|0
1645213710000|2022-02-18 19:48:30|490.92|488.04|491.38|488.5|491.38|488.5|490.74|487.86|0
1645213720000|2022-02-18 19:48:40|491.46|488.58|492.01|489.13|492.01|489.13|491.46|488.58|0
1645213730000|2022-02-18 19:48:50|491.83|488.95|492.01|489.13|492.01|489.13|491.65|488.77|0
1645213740000|2022-02-18 19:49:00|491.65|488.77|490.92|488.04|491.83|488.95|490.92|488.04|0
1645213750000|2022-02-18 19:49:10|491.1|488.22|493.1|490.22|493.1|490.22|491.1|488.22|0
1645213760000|2022-02-18 19:49:20|492.74|489.86|493.28|490.4|493.28|490.4|492.74|489.86|0
1645213770000|2022-02-18 19:49:30|493.64|490.76|493.28|490.4|493.64|490.76|493.28|490.4|0
1645213780000|2022-02-18 19:49:40|493.64|490.76|493.28|490.4|493.64|490.76|493.28|490.4|0
1645213790000|2022-02-18 19:49:50|493.74|490.86|494.37|491.49|494.37|491.49|493.64|490.76|0
1645213800000|2022-02-18 19:50:00|494.29|491.41|494.47|491.59|494.74|491.86|494.29|491.41|0
1645213810000|2022-02-18 19:50:10|494.55|491.67|495.1|492.22|495.47|492.59|494.55|491.67|0
1645213820000|2022-02-18 19:50:20|494.92|492.04|494.74|491.86|495.1|492.22|494.74|491.86|0
1645213830000|2022-02-18 19:50:30|494.55|491.67|495.1|492.22|495.1|492.22|494.55|491.67|0
1645213840000|2022-02-18 19:50:40|495.47|492.59|495.83|492.95|496.19|493.31|495.47|492.59|0
1645213850000|2022-02-18 19:50:50|495.65|492.77|495.47|492.59|495.65|492.77|495.47|492.59|0
1645213860000|2022-02-18 19:51:00|495.28|492.4|494.2|491.32|495.28|492.4|494.2|491.32|0
1645213870000|2022-02-18 19:51:10|494.56|491.68|493.83|490.95|494.56|491.68|493.74|490.86|0
1645213880000|2022-02-18 19:51:20|494.19|491.31|494.19|491.31|494.19|491.31|494.01|491.13|0
1645213890000|2022-02-18 19:51:30|494.01|491.13|492.73|489.85|494.01|491.13|492.19|489.31|0
1645213900000|2022-02-18 19:51:40|492.19|489.31|492.19|489.31|492.19|489.31|492.19|489.31|0
1645213910000|2022-02-18 19:51:50|491.83|488.95|492.19|489.31|492.55|489.67|491.64|488.76|0
1645213920000|2022-02-18 19:52:00|492.01|489.13|491.83|488.95|492.01|489.13|491.83|488.95|0
1645213930000|2022-02-18 19:52:10|491.46|488.58|491.46|488.58|491.64|488.76|491.46|488.58|0
1645213940000|2022-02-18 19:52:20|492.01|489.13|492.73|489.85|492.73|489.85|492.01|489.13|0
1645213950000|2022-02-18 19:52:30|492.55|489.67|492.1|489.22|492.55|489.67|492.1|489.22|0
1645213960000|2022-02-18 19:52:40|491.83|488.95|491.64|488.76|492.01|489.13|491.46|488.58|0
1645213970000|2022-02-18 19:52:50|492.01|489.13|492.01|489.13|492.19|489.31|492.01|489.13|0
1645213980000|2022-02-18 19:53:00|492.19|489.31|491.64|488.76|492.19|489.31|491.64|488.76|0
1645213990000|2022-02-18 19:53:10|491.83|488.95|492.19|489.31|492.19|489.31|491.83|488.95|0
1645214000000|2022-02-18 19:53:20|492.55|489.67|492.19|489.31|492.55|489.67|492.19|489.31|0
1645214010000|2022-02-18 19:53:30|492.1|489.22|492.19|489.31|492.55|489.67|492.1|489.22|0
1645214020000|2022-02-18 19:53:40|492.37|489.49|492.19|489.31|492.37|489.49|492.19|489.31|0
1645214030000|2022-02-18 19:53:50|491.83|488.95|491.1|488.22|491.83|488.95|491.1|488.22|0
1645214040000|2022-02-18 19:54:00|491.28|488.4|490.56|487.68|491.83|488.95|490.56|487.68|0
1645214050000|2022-02-18 19:54:10|490.74|487.86|489.11|486.23|490.74|487.86|489.11|486.23|0
1645214060000|2022-02-18 19:54:20|488.2|485.32|485.85|482.97|488.2|485.32|485.85|482.97|0
1645214070000|2022-02-18 19:54:30|485.49|482.61|484.23|481.35|485.49|482.61|484.23|481.35|0
1645214080000|2022-02-18 19:54:40|485.49|482.61|485.67|482.79|485.67|482.79|484.77|481.89|0
1645214090000|2022-02-18 19:54:50|485.31|482.43|483.69|480.81|485.31|482.43|483.69|480.81|0
1645214100000|2022-02-18 19:55:00|483.33|480.45|484.05|481.17|484.59|481.71|483.33|480.45|0
1645214110000|2022-02-18 19:55:10|482.79|479.91|484.05|481.17|484.05|481.17|482.79|479.91|0
1645214120000|2022-02-18 19:55:20|483.69|480.81|483.33|480.45|483.69|480.81|483.33|480.45|0
1645214130000|2022-02-18 19:55:30|483.69|480.81|483.51|480.63|483.69|480.81|483.33|480.45|0
1645214140000|2022-02-18 19:55:40|483.15|480.27|482.25|479.37|483.15|480.27|482.25|479.37|0
1645214150000|2022-02-18 19:55:50|482.07|479.19|481.17|478.29|482.07|479.19|481|478.12|0
1645214160000|2022-02-18 19:56:00|481.53|478.65|480.82|477.94|481.71|478.83|480.82|477.94|0
1645214170000|2022-02-18 19:56:10|481|478.12|481.09|478.21|481.17|478.29|480.82|477.94|0
1645214180000|2022-02-18 19:56:20|481.71|478.83|482.07|479.19|482.07|479.19|481.71|478.83|0
1645214190000|2022-02-18 19:56:30|482.43|479.55|481.35|478.47|482.43|479.55|481.35|478.47|0
1645214200000|2022-02-18 19:56:40|481.71|478.83|481.53|478.65|481.71|478.83|481.53|478.65|0
1645214210000|2022-02-18 19:56:50|481.35|478.47|481.89|479.01|482.07|479.19|481.35|478.47|0
1645214220000|2022-02-18 19:57:00|481.81|478.93|481.71|478.83|482.17|479.29|481.71|478.83|0
1645214230000|2022-02-18 19:57:10|482.43|479.55|482.79|479.91|482.79|479.91|482.35|479.47|0
1645214240000|2022-02-18 19:57:20|483.15|480.27|482.97|480.09|483.33|480.45|482.97|480.09|0
1645214250000|2022-02-18 19:57:30|482.04|479.16|483.66|480.78|483.66|480.78|481.68|478.8|0
1645214260000|2022-02-18 19:57:40|483.84|480.96|484.56|481.68|484.74|481.86|483.84|480.96|0
1645214270000|2022-02-18 19:57:50|484.2|481.32|484.2|481.32|484.56|481.68|484.2|481.32|0
1645214280000|2022-02-18 19:58:00|484.38|481.5|484.56|481.68|484.56|481.68|483.48|480.6|0
1645214290000|2022-02-18 19:58:10|484.02|481.14|484.2|481.32|484.74|481.86|484.02|481.14|0
1645214300000|2022-02-18 19:58:20|483.84|480.96|484.2|481.32|484.2|481.32|483.66|480.78|0
1645214310000|2022-02-18 19:58:30|484.02|481.14|483.3|480.42|484.02|481.14|483.3|480.42|0
1645214320000|2022-02-18 19:58:40|482.4|479.52|481.68|478.8|482.4|479.52|481.68|478.8|0
1645214330000|2022-02-18 19:58:50|481.23|478.35|482.22|479.34|482.22|479.34|481.23|478.35|0
1645214340000|2022-02-18 19:59:00|482.4|479.52|482.58|479.7|482.58|479.7|482.22|479.34|0
1645214350000|2022-02-18 19:59:10|481.86|478.98|480.96|478.08|481.86|478.98|480.96|478.08|0
1645214360000|2022-02-18 19:59:20|481.14|478.26|481.14|478.26|481.68|478.8|481.14|478.26|0
1645214370000|2022-02-18 19:59:30|481.5|478.62|480.96|478.08|481.5|478.62|480.78|477.9|0
1645214380000|2022-02-18 19:59:40|480.69|477.81|480.6|477.72|480.78|477.9|480.6|477.72|0
1645214390000|2022-02-18 19:59:50|480.78|477.9|480.96|478.08|481.68|478.8|480.78|477.9|0
1645214400000|2022-02-18 20:00:00|480.6|477.72|479.79|476.91|480.6|477.72|479.7|476.82|0
1645214410000|2022-02-18 20:00:10|480.24|477.36|480.42|477.54|480.42|477.54|479.88|477|0
1645214420000|2022-02-18 20:00:20|480.78|477.9|480.6|477.72|481.14|478.26|480.6|477.72|0
1645214430000|2022-02-18 20:00:30|479.34|476.46|478.62|475.74|479.34|476.46|478.62|475.74|0
1645214440000|2022-02-18 20:00:40|478.44|475.56|476.83|473.95|478.44|475.56|476.83|473.95|0
1645214450000|2022-02-18 20:00:50|477.36|474.48|478.26|475.38|478.62|475.74|477.36|474.48|0
1645214460000|2022-02-18 20:01:00|478.98|476.1|478.8|475.92|478.98|476.1|478.44|475.56|0
1645214470000|2022-02-18 20:01:10|478.62|475.74|478.98|476.1|478.98|476.1|478.62|475.74|0
1645214480000|2022-02-18 20:01:20|478.26|475.38|478.08|475.2|478.98|476.1|478.08|475.2|0
1645214490000|2022-02-18 20:01:30|477.9|475.02|478.08|475.2|478.26|475.38|477.9|475.02|0
1645214500000|2022-02-18 20:01:40|478.26|475.38|478.08|475.2|478.26|475.38|477.54|474.66|0
1645214510000|2022-02-18 20:01:50|478.44|475.56|478.08|475.2|478.44|475.56|478.08|475.2|0
1645214520000|2022-02-18 20:02:00|477.72|474.84|477.9|475.02|478.62|475.74|477.36|474.48|0
1645214530000|2022-02-18 20:02:10|477.54|474.66|477.36|474.48|477.72|474.84|477.18|474.3|0
1645214540000|2022-02-18 20:02:20|477.54|474.66|477.28|474.4|477.54|474.66|477.18|474.3|0
1645214550000|2022-02-18 20:02:30|477.54|474.66|476.11|473.23|477.64|474.76|476.11|473.23|0
1645214560000|2022-02-18 20:02:40|475.75|472.87|476.65|473.77|476.65|473.77|475.75|472.87|0
1645214570000|2022-02-18 20:02:50|476.92|474.04|476.83|473.95|477.28|474.4|476.83|473.95|0
1645214580000|2022-02-18 20:03:00|477.54|474.66|477.72|474.84|477.72|474.84|477.54|474.66|0
1645214590000|2022-02-18 20:03:10|477.54|474.66|477.72|474.84|477.72|474.84|477.46|474.58|0
1645214600000|2022-02-18 20:03:20|477.9|475.02|477.9|475.02|477.9|475.02|477.36|474.48|0
1645214610000|2022-02-18 20:03:30|477.54|474.66|477.36|474.48|477.72|474.84|477.36|474.48|0
1645214620000|2022-02-18 20:03:40|477.54|474.66|478.15|475.27|478.78|475.9|476.89|474.01|0
1645214630000|2022-02-18 20:03:50|478.33|475.45|479.59|476.71|479.59|476.71|477.97|475.09|0
1645214640000|2022-02-18 20:04:00|479.05|476.17|478.87|475.99|479.05|476.17|478.87|475.99|0
1645214650000|2022-02-18 20:04:10|479.23|476.35|480.67|477.79|480.67|477.79|478.87|475.99|0
1645214660000|2022-02-18 20:04:20|481.39|478.51|483.02|480.14|483.02|480.14|481.39|478.51|0
1645214670000|2022-02-18 20:04:30|482.84|479.96|482.48|479.6|482.84|479.96|482.3|479.42|0
1645214680000|2022-02-18 20:04:40|481.94|479.06|481.75|478.87|482.12|479.24|481.75|478.87|0
1645214690000|2022-02-18 20:04:50|481.94|479.06|481.75|478.87|481.94|479.06|481.57|478.69|0
1645214700000|2022-02-18 20:05:00|481.94|479.06|481.03|478.15|481.94|479.06|480.49|477.61|0
1645214710000|2022-02-18 20:05:10|481.21|478.33|480.67|477.79|481.21|478.33|480.67|477.79|0
1645214720000|2022-02-18 20:05:20|479.95|477.07|480.13|477.25|480.31|477.43|479.95|477.07|0
1645214730000|2022-02-18 20:05:30|479.59|476.71|479.59|476.71|479.59|476.71|479.59|476.71|0
1645214740000|2022-02-18 20:05:40|479.95|477.07|480.67|477.79|480.67|477.79|479.95|477.07|0
1645214750000|2022-02-18 20:05:50|480.85|477.97|480.4|477.52|480.85|477.97|480.4|477.52|0
1645214760000|2022-02-18 20:06:00|480.49|477.61|480.77|477.89|480.85|477.97|480.49|477.61|0
1645214770000|2022-02-18 20:06:10|481.93|479.05|483.2|480.32|483.2|480.32|481.93|479.05|0
1645214780000|2022-02-18 20:06:20|484.1|481.22|483.2|480.32|484.1|481.22|483.2|480.32|0
1645214790000|2022-02-18 20:06:30|483.56|480.68|483.2|480.32|483.56|480.68|483.2|480.32|0
1645214800000|2022-02-18 20:06:40|483.02|480.14|483.2|480.32|483.2|480.32|482.93|480.05|0
1645214810000|2022-02-18 20:06:50|483.38|480.5|482.66|479.78|483.38|480.5|482.66|479.78|0
1645214820000|2022-02-18 20:07:00|482.84|479.96|484.29|481.41|484.29|481.41|482.84|479.96|0
1645214830000|2022-02-18 20:07:10|484.2|481.32|484.65|481.77|484.74|481.86|484.2|481.32|0
1645214840000|2022-02-18 20:07:20|484.47|481.59|484.47|481.59|484.65|481.77|484.47|481.59|0
1645214850000|2022-02-18 20:07:30|485.37|482.49|485.01|482.13|485.37|482.49|484.83|481.95|0
1645214860000|2022-02-18 20:07:40|485.19|482.31|486.1|483.22|486.1|483.22|485.19|482.31|0
1645214870000|2022-02-18 20:07:50|485.73|482.85|484.65|481.77|485.73|482.85|484.65|481.77|0
1645214880000|2022-02-18 20:08:00|484.74|481.86|485.01|482.13|485.19|482.31|484.74|481.86|0
1645214890000|2022-02-18 20:08:10|485.37|482.49|485.73|482.85|485.92|483.04|485.37|482.49|0
1645214900000|2022-02-18 20:08:20|486.28|483.4|487.01|484.13|487.01|484.13|486.28|483.4|0
1645214910000|2022-02-18 20:08:30|487.37|484.49|487.55|484.67|487.91|485.03|487.37|484.49|0
1645214920000|2022-02-18 20:08:40|488.1|485.22|488.1|485.22|488.46|485.58|488.1|485.22|0
1645214930000|2022-02-18 20:08:50|487.91|485.03|487.91|485.03|487.91|485.03|487|484.12|0
1645214940000|2022-02-18 20:09:00|487.64|484.76|487.55|484.67|487.64|484.76|487.37|484.49|0
1645214950000|2022-02-18 20:09:10|487.64|484.76|487.91|485.03|487.91|485.03|487.37|484.49|0
1645214960000|2022-02-18 20:09:20|487.19|484.31|487.37|484.49|487.37|484.49|486.82|483.94|0
1645214970000|2022-02-18 20:09:30|487.28|484.4|486.28|483.4|487.28|484.4|486.1|483.22|0
1645214980000|2022-02-18 20:09:40|486.1|483.22|486.1|483.22|486.1|483.22|485.92|483.04|0
1645214990000|2022-02-18 20:09:50|485.92|483.04|485.55|482.67|485.92|483.04|485.55|482.67|0
1645215000000|2022-02-18 20:10:00|485.19|482.31|485.55|482.67|485.55|482.67|485.01|482.13|0
1645215010000|2022-02-18 20:10:10|484.28|481.4|481.03|478.15|484.28|481.4|481.03|478.15|0
1645215020000|2022-02-18 20:10:20|481.21|478.33|482.29|479.41|482.29|479.41|481.21|478.33|0
1645215030000|2022-02-18 20:10:30|482.11|479.23|482.11|479.23|482.39|479.51|481.75|478.87|0
1645215040000|2022-02-18 20:10:40|481.93|479.05|481.03|478.15|481.93|479.05|480.67|477.79|0
1645215050000|2022-02-18 20:10:50|482.11|479.23|481.39|478.51|482.11|479.23|481.39|478.51|0
1645215060000|2022-02-18 20:11:00|481.93|479.05|483.02|480.14|483.02|480.14|481.75|478.87|0
1645215070000|2022-02-18 20:11:10|483.38|480.5|483.92|481.04|484.28|481.4|483.38|480.5|0
1645215080000|2022-02-18 20:11:20|484.28|481.4|484.02|481.14|484.47|481.59|483.92|481.04|0
1645215090000|2022-02-18 20:11:30|484.65|481.77|485.37|482.49|485.55|482.67|484.65|481.77|0
1645215100000|2022-02-18 20:11:40|485.55|482.67|486.1|483.22|486.28|483.4|485.55|482.67|0
1645215110000|2022-02-18 20:11:50|485.55|482.67|485.73|482.85|485.73|482.85|485.19|482.31|0
1645215120000|2022-02-18 20:12:00|485.37|482.49|485.01|482.13|485.37|482.49|484.38|481.5|0
1645215130000|2022-02-18 20:12:10|486.1|483.22|487|484.12|487|484.12|486.1|483.22|0
1645215140000|2022-02-18 20:12:20|486.64|483.76|486.64|483.76|486.64|483.76|486.28|483.4|0
1645215150000|2022-02-18 20:12:30|487.37|484.49|488.28|485.4|488.28|485.4|487.37|484.49|0
1645215160000|2022-02-18 20:12:40|487.91|485.03|487.73|484.85|487.91|485.03|487.37|484.49|0
1645215170000|2022-02-18 20:12:50|488.82|485.94|488.28|485.4|488.82|485.94|488.09|485.21|0
1645215180000|2022-02-18 20:13:00|488.09|485.21|487.37|484.49|488.09|485.21|487.37|484.49|0
1645215190000|2022-02-18 20:13:10|487.91|485.03|488.46|485.58|488.46|485.58|487.91|485.03|0
1645215200000|2022-02-18 20:13:20|488.37|485.49|488.82|485.94|488.82|485.94|488.28|485.4|0
1645215210000|2022-02-18 20:13:30|488.46|485.58|489.37|486.49|489.37|486.49|488.28|485.4|0
1645215220000|2022-02-18 20:13:40|488.64|485.76|490.2|487.32|490.2|487.32|488.64|485.76|0
1645215230000|2022-02-18 20:13:50|489.84|486.96|489.84|486.96|489.84|486.96|489.65|486.77|0
1645215240000|2022-02-18 20:14:00|489.65|486.77|490.38|487.5|490.38|487.5|489.39|486.51|0
1645215250000|2022-02-18 20:14:10|490.75|487.87|489.29|486.41|490.75|487.87|489.29|486.41|0
1645215260000|2022-02-18 20:14:20|489.11|486.23|489.2|486.32|489.29|486.41|488.93|486.05|0
1645215270000|2022-02-18 20:14:30|489.84|486.96|484.04|481.16|489.84|486.96|484.04|481.16|0
1645215280000|2022-02-18 20:14:40|482.94|480.06|482.39|479.51|482.94|480.06|482.39|479.51|0
1645215290000|2022-02-18 20:14:50|486.95|484.07|488.22|485.34|488.22|485.34|486.95|484.07|0
1645215300000|2022-02-18 20:15:00|488.4|485.52|490.7|487.82|490.7|487.82|488.4|485.52|0
1645215310000|2022-02-18 20:15:10|490.34|487.46|489.25|486.37|490.34|487.46|489.25|486.37|0
1645215320000|2022-02-18 20:15:20|488.89|486.01|487.99|485.11|488.89|486.01|487.99|485.11|0
1645215330000|2022-02-18 20:15:30|488.35|485.47|488.53|485.65|488.89|486.01|488.35|485.47|0
1645215340000|2022-02-18 20:15:40|488.71|485.83|489.07|486.19|489.25|486.37|488.71|485.83|0
1645215350000|2022-02-18 20:15:50|489.25|486.37|489.25|486.37|489.43|486.55|489.25|486.37|0
1645215360000|2022-02-18 20:16:00|489.07|486.19|490.7|487.82|490.7|487.82|489.07|486.19|0
1645215370000|2022-02-18 20:16:10|490.34|487.46|489.98|487.1|490.34|487.46|489.62|486.74|0
1645215380000|2022-02-18 20:16:20|489.8|486.92|488.17|485.29|489.8|486.92|488.17|485.29|0
1645215390000|2022-02-18 20:16:30|488.71|485.83|488.53|485.65|488.71|485.83|488.53|485.65|0
1645215400000|2022-02-18 20:16:40|488.71|485.83|489.43|486.55|489.62|486.74|488.71|485.83|0
1645215410000|2022-02-18 20:16:50|489.62|486.74|489.8|486.92|489.98|487.1|489.62|486.74|0
1645215420000|2022-02-18 20:17:00|488.71|485.83|487.99|485.11|488.89|486.01|487.99|485.11|0
1645215430000|2022-02-18 20:17:10|489.25|486.37|491.06|488.18|491.06|488.18|489.25|486.37|0
1645215440000|2022-02-18 20:17:20|490.34|487.46|490.7|487.82|490.7|487.82|489.62|486.74|0
1645215450000|2022-02-18 20:17:30|490.34|487.46|491.61|488.73|491.61|488.73|490.34|487.46|0
1645215460000|2022-02-18 20:17:40|490.61|487.73|490.52|487.64|490.61|487.73|490.34|487.46|0
1645215470000|2022-02-18 20:17:50|489.98|487.1|490.34|487.46|490.34|487.46|489.98|487.1|0
1645215480000|2022-02-18 20:18:00|491.25|488.37|490.34|487.46|491.25|488.37|490.34|487.46|0
1645215490000|2022-02-18 20:18:10|490.52|487.64|490.34|487.46|490.52|487.64|490.16|487.28|0
1645215500000|2022-02-18 20:18:20|490.52|487.64|490.7|487.82|490.7|487.82|490.34|487.46|0
1645215510000|2022-02-18 20:18:30|491.06|488.18|491.61|488.73|491.61|488.73|490.52|487.64|0
1645215520000|2022-02-18 20:18:40|491.06|488.18|490.88|488|491.06|488.18|490.34|487.46|0
1645215530000|2022-02-18 20:18:50|491.06|488.18|490.52|487.64|491.25|488.37|490.52|487.64|0
1645215540000|2022-02-18 20:19:00|491.79|488.91|493.52|490.64|493.52|490.64|491.16|488.28|0
1645215550000|2022-02-18 20:19:10|493.61|490.73|493.79|490.91|494.25|491.37|493.61|490.73|0
1645215560000|2022-02-18 20:19:20|494.15|491.27|493.79|490.91|494.33|491.45|493.79|490.91|0
1645215570000|2022-02-18 20:19:30|493.61|490.73|494.33|491.45|494.33|491.45|493.42|490.54|0
1645215580000|2022-02-18 20:19:40|495.43|492.55|497.43|494.55|497.43|494.55|495.43|492.55|0
1645215590000|2022-02-18 20:19:50|496.89|494.01|496.52|493.64|496.89|494.01|496.16|493.28|0
1645215600000|2022-02-18 20:20:00|497.25|494.37|496.7|493.82|497.43|494.55|496.52|493.64|0
1645215610000|2022-02-18 20:20:10|495.97|493.09|496.52|493.64|496.52|493.64|495.7|492.82|0
1645215620000|2022-02-18 20:20:20|496.16|493.28|496.34|493.46|496.34|493.46|496.07|493.19|0
1645215630000|2022-02-18 20:20:30|496.7|493.82|496.16|493.28|497.16|494.28|496.16|493.28|0
1645215640000|2022-02-18 20:20:40|496.34|493.46|495.24|492.36|496.34|493.46|494.52|491.64|0
1645215650000|2022-02-18 20:20:50|495.06|492.18|495.06|492.18|495.06|492.18|494.79|491.91|0
1645215660000|2022-02-18 20:21:00|494.7|491.82|494.88|492|495.24|492.36|494.7|491.82|0
1645215670000|2022-02-18 20:21:10|494.52|491.64|496.16|493.28|496.52|493.64|494.52|491.64|0
1645215680000|2022-02-18 20:21:20|496.34|493.46|495.8|492.92|496.34|493.46|495.43|492.55|0
1645215690000|2022-02-18 20:21:30|495.98|493.1|496.07|493.19|496.07|493.19|495.98|493.1|0
1645215700000|2022-02-18 20:21:40|495.43|492.55|497.43|494.55|497.43|494.55|495.43|492.55|0
1645215710000|2022-02-18 20:21:50|497.61|494.73|497.79|494.91|498.16|495.28|497.61|494.73|0
1645215720000|2022-02-18 20:22:00|497.98|495.1|499.07|496.19|499.25|496.37|497.98|495.1|0
1645215730000|2022-02-18 20:22:10|499.25|496.37|499.25|496.37|500.16|497.28|499.25|496.37|0
1645215740000|2022-02-18 20:22:20|499.98|497.1|500.52|497.64|500.52|497.64|499.98|497.1|0
1645215750000|2022-02-18 20:22:30|499.98|497.1|499.34|496.46|499.98|497.1|499.16|496.28|0
1645215760000|2022-02-18 20:22:40|499.07|496.19|498.16|495.28|499.07|496.19|498.16|495.28|0
1645215770000|2022-02-18 20:22:50|498.34|495.46|498.88|496|498.88|496|498.34|495.46|0
1645215780000|2022-02-18 20:23:00|499.43|496.55|499.98|497.1|500.16|497.28|499.43|496.55|0
1645215790000|2022-02-18 20:23:10|499.61|496.73|499.89|497.01|500.34|497.46|499.61|496.73|0
1645215800000|2022-02-18 20:23:20|500.07|497.19|498.88|496|500.25|497.37|498.88|496|0
1645215810000|2022-02-18 20:23:30|499.34|496.46|499.98|497.1|500.16|497.28|499.34|496.46|0
1645215820000|2022-02-18 20:23:40|500.16|497.28|500.34|497.46|500.34|497.46|499.43|496.55|0
1645215830000|2022-02-18 20:23:50|500.16|497.28|499.25|496.37|500.16|497.28|499.25|496.37|0
1645215840000|2022-02-18 20:24:00|499.61|496.73|499.07|496.19|499.61|496.73|499.07|496.19|0
1645215850000|2022-02-18 20:24:10|499.25|496.37|498.88|496|499.25|496.37|498.88|496|0
1645215860000|2022-02-18 20:24:20|499.07|496.19|498.7|495.82|499.07|496.19|498.52|495.64|0
1645215870000|2022-02-18 20:24:30|498.52|495.64|498.34|495.46|498.52|495.64|498.25|495.37|0
1645215880000|2022-02-18 20:24:40|498.25|495.37|497.61|494.73|498.25|495.37|497.07|494.19|0
1645215890000|2022-02-18 20:24:50|498.16|495.28|498.88|496|498.88|496|498.16|495.28|0
1645215900000|2022-02-18 20:25:00|498.34|495.46|498.52|495.64|499.61|496.73|498.34|495.46|0
1645215910000|2022-02-18 20:25:10|498.34|495.46|499.07|496.19|499.25|496.37|498.34|495.46|0
1645215920000|2022-02-18 20:25:20|498.88|496|498.16|495.28|498.88|496|497.97|495.09|0
1645215930000|2022-02-18 20:25:30|498.52|495.64|498.16|495.28|498.52|495.64|498.16|495.28|0
1645215940000|2022-02-18 20:25:40|498.52|495.64|499.25|496.37|499.25|496.37|498.34|495.46|0
1645215950000|2022-02-18 20:25:50|499.98|497.1|498.7|495.82|499.98|497.1|498.7|495.82|0
1645215960000|2022-02-18 20:26:00|499.61|496.73|498.88|496|499.79|496.91|498.88|496|0
1645215970000|2022-02-18 20:26:10|497.97|495.09|499.43|496.55|499.43|496.55|497.97|495.09|0
1645215980000|2022-02-18 20:26:20|498.34|495.46|499.25|496.37|499.25|496.37|498.34|495.46|0
1645215990000|2022-02-18 20:26:30|499.61|496.73|499.79|496.91|499.79|496.91|499.61|496.73|0
1645216000000|2022-02-18 20:26:40|499.43|496.55|498.88|496|499.43|496.55|498.88|496|0
1645216010000|2022-02-18 20:26:50|498.7|495.82|498.88|496|498.88|496|498.52|495.64|0
1645216020000|2022-02-18 20:27:00|499.61|496.73|499.07|496.19|499.61|496.73|499.07|496.19|0
1645216030000|2022-02-18 20:27:10|498.7|495.82|498.34|495.46|498.7|495.82|498.34|495.46|0
1645216040000|2022-02-18 20:27:20|497.97|495.09|497.79|494.91|498.52|495.64|497.79|494.91|0
1645216050000|2022-02-18 20:27:30|496.7|493.82|496.8|493.92|496.8|493.92|496.52|493.64|0
1645216060000|2022-02-18 20:27:40|496.7|493.82|497.06|494.18|497.06|494.18|496.25|493.37|0
1645216070000|2022-02-18 20:27:50|497.79|494.91|497.97|495.09|498.16|495.28|497.79|494.91|0
1645216080000|2022-02-18 20:28:00|497.79|494.91|496.7|493.82|497.79|494.91|496.7|493.82|0
1645216090000|2022-02-18 20:28:10|496.34|493.46|497.06|494.18|497.06|494.18|496.16|493.28|0
1645216100000|2022-02-18 20:28:20|496.61|493.73|496.52|493.64|496.61|493.73|496.52|493.64|0
1645216110000|2022-02-18 20:28:30|497.25|494.37|497.25|494.37|497.43|494.55|496.88|494|0
1645216120000|2022-02-18 20:28:40|496.98|494.1|497.43|494.55|497.43|494.55|496.98|494.1|0
1645216130000|2022-02-18 20:28:50|497.61|494.73|497.79|494.91|497.79|494.91|497.43|494.55|0
1645216140000|2022-02-18 20:29:00|497.89|495.01|498.88|496|498.88|496|497.89|495.01|0
1645216150000|2022-02-18 20:29:10|498.7|495.82|497.97|495.09|498.88|496|497.97|495.09|0
1645216160000|2022-02-18 20:29:20|497.79|494.91|497.43|494.55|497.97|495.09|497.43|494.55|0
1645216170000|2022-02-18 20:29:30|498.15|495.27|499.98|497.1|499.98|497.1|498.15|495.27|0
1645216180000|2022-02-18 20:29:40|499.43|496.55|500.34|497.46|500.34|497.46|499.43|496.55|0
1645216190000|2022-02-18 20:29:50|500.71|497.83|500.89|498.01|501.25|498.37|500.52|497.64|0
1645216200000|2022-02-18 20:30:00|500.7|497.82|501.98|499.1|502.63|499.75|500.7|497.82|0
1645216210000|2022-02-18 20:30:10|501.62|498.74|502.71|499.83|502.71|499.83|501.62|498.74|0
1645216220000|2022-02-18 20:30:20|502.9|500.02|503.81|500.93|503.81|500.93|502.9|500.02|0
1645216230000|2022-02-18 20:30:30|503.63|500.75|503.63|500.75|503.81|500.93|503.63|500.75|0
1645216240000|2022-02-18 20:30:40|503.81|500.93|504.18|501.3|504.18|501.3|503.81|500.93|0
1645216250000|2022-02-18 20:30:50|503.99|501.11|503.99|501.11|503.99|501.11|503.91|501.03|0
1645216260000|2022-02-18 20:31:00|504.36|501.48|504.73|501.85|504.73|501.85|503.63|500.75|0
1645216270000|2022-02-18 20:31:10|505.46|502.58|507.29|504.41|507.29|504.41|505.09|502.21|0
1645216280000|2022-02-18 20:31:20|506.93|504.05|507.48|504.6|507.66|504.78|506.93|504.05|0
1645216290000|2022-02-18 20:31:30|507.29|504.41|507.57|504.69|507.57|504.69|507.29|504.41|0
1645216300000|2022-02-18 20:31:40|508.21|505.33|507.48|504.6|508.21|505.33|507.29|504.41|0
1645216310000|2022-02-18 20:31:50|507.66|504.78|506.74|503.86|507.85|504.97|506.74|503.86|0
1645216320000|2022-02-18 20:32:00|506.1|503.22|506.74|503.86|506.74|503.86|506.1|503.22|0
1645216330000|2022-02-18 20:32:10|507.29|504.41|507.29|504.41|507.29|504.41|507.11|504.23|0
1645216340000|2022-02-18 20:32:20|507.11|504.23|505.96|503.08|507.29|504.41|504.91|502.03|0
1645216350000|2022-02-18 20:32:30|506.14|503.26|507.77|504.89|507.77|504.89|506.14|503.26|0
1645216360000|2022-02-18 20:32:40|507.95|505.07|507.07|504.19|508.5|505.62|506.89|504.01|0
1645216370000|2022-02-18 20:32:50|507.81|504.93|507.35|504.47|507.81|504.93|507.35|504.47|0
1645216380000|2022-02-18 20:33:00|507.63|504.75|507.81|504.93|507.81|504.93|507.63|504.75|0
1645216390000|2022-02-18 20:33:10|507.63|504.75|508.18|505.3|508.18|505.3|507.63|504.75|0
1645216400000|2022-02-18 20:33:20|508|505.12|508.37|505.49|508.37|505.49|507.72|504.84|0
1645216410000|2022-02-18 20:33:30|508.92|506.04|509.57|506.69|509.57|506.69|508.92|506.04|0
1645216420000|2022-02-18 20:33:40|509.66|506.78|509.29|506.41|509.66|506.78|509.11|506.23|0
1645216430000|2022-02-18 20:33:50|508.92|506.04|509.2|506.32|509.2|506.32|508.92|506.04|0
1645216440000|2022-02-18 20:34:00|508.92|506.04|509.66|506.78|509.66|506.78|508.92|506.04|0
1645216450000|2022-02-18 20:34:10|509.29|506.41|508.37|505.49|509.29|506.41|508.37|505.49|0
1645216460000|2022-02-18 20:34:20|508.65|505.77|508.83|505.95|508.92|506.04|508.65|505.77|0
1645216470000|2022-02-18 20:34:30|508.37|505.49|508.18|505.3|508.74|505.86|508.18|505.3|0
1645216480000|2022-02-18 20:34:40|507.35|504.47|507.07|504.19|507.44|504.56|507.07|504.19|0
1645216490000|2022-02-18 20:34:50|506.62|503.74|506.52|503.64|507.26|504.38|506.52|503.64|0
1645216500000|2022-02-18 20:35:00|507.26|504.38|506.34|503.46|507.26|504.38|506.34|503.46|0
1645216510000|2022-02-18 20:35:10|506.62|503.74|505.6|502.72|506.62|503.74|505.41|502.53|0
1645216520000|2022-02-18 20:35:20|505.78|502.9|505.05|502.17|505.78|502.9|504.86|501.98|0
1645216530000|2022-02-18 20:35:30|505.41|502.53|505.97|503.09|505.97|503.09|505.04|502.16|0
1645216540000|2022-02-18 20:35:40|505.04|502.16|504.68|501.8|505.04|502.16|504.68|501.8|0
1645216550000|2022-02-18 20:35:50|504.31|501.43|504.86|501.98|504.86|501.98|504.22|501.34|0
1645216560000|2022-02-18 20:36:00|505.41|502.53|507.07|504.19|507.07|504.19|505.41|502.53|0
1645216570000|2022-02-18 20:36:10|506.7|503.82|507.07|504.19|507.07|504.19|506.7|503.82|0
1645216580000|2022-02-18 20:36:20|507.63|504.75|507.26|504.38|507.63|504.75|506.52|503.64|0
1645216590000|2022-02-18 20:36:30|506.7|503.82|505.78|502.9|506.7|503.82|505.78|502.9|0
1645216600000|2022-02-18 20:36:40|505.41|502.53|504.86|501.98|505.41|502.53|504.68|501.8|0
1645216610000|2022-02-18 20:36:50|505.41|502.53|505.6|502.72|505.78|502.9|505.41|502.53|0
1645216620000|2022-02-18 20:37:00|505.23|502.35|504.49|501.61|505.6|502.72|504.49|501.61|0
1645216630000|2022-02-18 20:37:10|505.6|502.72|504.77|501.89|505.6|502.72|504.77|501.89|0
1645216640000|2022-02-18 20:37:20|504.49|501.61|504.86|501.98|505.04|502.16|504.49|501.61|0
1645216650000|2022-02-18 20:37:30|505.14|502.26|505.6|502.72|505.6|502.72|505.04|502.16|0
1645216660000|2022-02-18 20:37:40|505.97|503.09|505.78|502.9|505.97|503.09|505.78|502.9|0
1645216670000|2022-02-18 20:37:50|505.97|503.09|506.06|503.18|506.15|503.27|505.97|503.09|0
1645216680000|2022-02-18 20:38:00|505.78|502.9|504.31|501.43|505.78|502.9|504.31|501.43|0
1645216690000|2022-02-18 20:38:10|504.68|501.8|504.68|501.8|504.68|501.8|504.49|501.61|0
1645216700000|2022-02-18 20:38:20|504.31|501.43|503.39|500.51|504.31|501.43|503.02|500.14|0
1645216710000|2022-02-18 20:38:30|503.2|500.32|502.84|499.96|503.2|500.32|502.84|499.96|0
1645216720000|2022-02-18 20:38:40|502.56|499.68|502.56|499.68|502.65|499.77|502.47|499.59|0
1645216730000|2022-02-18 20:38:50|502.47|499.59|501.73|498.85|502.65|499.77|501.73|498.85|0
1645216740000|2022-02-18 20:39:00|501.37|498.49|501.92|499.04|501.92|499.04|501.37|498.49|0
1645216750000|2022-02-18 20:39:10|502.2|499.32|503.2|500.32|503.39|500.51|502.2|499.32|0
1645216760000|2022-02-18 20:39:20|504.49|501.61|503.94|501.06|504.49|501.61|503.94|501.06|0
1645216770000|2022-02-18 20:39:30|504.31|501.43|504.31|501.43|504.31|501.43|504.31|501.43|0
1645216780000|2022-02-18 20:39:40|504.12|501.24|503.94|501.06|504.12|501.24|503.94|501.06|0
1645216790000|2022-02-18 20:39:50|504.12|501.24|503.94|501.06|504.49|501.61|503.94|501.06|0
1645216800000|2022-02-18 20:40:00|504.12|501.24|503.57|500.69|504.12|501.24|503.57|500.69|0
1645216810000|2022-02-18 20:40:10|503.2|500.32|503.57|500.69|503.57|500.69|503.02|500.14|0
1645216820000|2022-02-18 20:40:20|503.76|500.88|504.12|501.24|504.12|501.24|503.57|500.69|0
1645216830000|2022-02-18 20:40:30|503.94|501.06|503.02|500.14|503.94|501.06|503.02|500.14|0
1645216840000|2022-02-18 20:40:40|502.84|499.96|503.02|500.14|503.2|500.32|502.84|499.96|0
1645216850000|2022-02-18 20:40:50|502.47|499.59|502.1|499.22|502.65|499.77|502.1|499.22|0
1645216860000|2022-02-18 20:41:00|501.55|498.67|500.63|497.75|501.55|498.67|500.63|497.75|0
1645216870000|2022-02-18 20:41:10|500.82|497.94|499.35|496.47|500.82|497.94|499.35|496.47|0
1645216880000|2022-02-18 20:41:20|499.17|496.29|498.44|495.56|499.17|496.29|498.44|495.56|0
1645216890000|2022-02-18 20:41:30|498.17|495.29|498.8|495.92|498.8|495.92|498.17|495.29|0
1645216900000|2022-02-18 20:41:40|498.99|496.11|498.44|495.56|498.99|496.11|498.44|495.56|0
1645216910000|2022-02-18 20:41:50|497.71|494.83|496.97|494.09|497.89|495.01|496.79|493.91|0
1645216920000|2022-02-18 20:42:00|496.61|493.73|496.34|493.46|496.61|493.73|496.24|493.36|0
1645216930000|2022-02-18 20:42:10|495.33|492.45|493.88|491|495.33|492.45|493.88|491|0
1645216940000|2022-02-18 20:42:20|493.33|490.45|494.97|492.09|494.97|492.09|493.33|490.45|0
1645216950000|2022-02-18 20:42:30|494.6|491.72|495.88|493|495.88|493|494.6|491.72|0
1645216960000|2022-02-18 20:42:40|495.51|492.63|496.06|493.18|496.06|493.18|495.51|492.63|0
1645216970000|2022-02-18 20:42:50|495.88|493|495.7|492.82|496.06|493.18|495.7|492.82|0
1645216980000|2022-02-18 20:43:00|496.79|493.91|496.79|493.91|496.79|493.91|496.24|493.36|0
1645216990000|2022-02-18 20:43:10|496.89|494.01|496.43|493.55|496.97|494.09|496.43|493.55|0
1645217000000|2022-02-18 20:43:20|497.16|494.28|496.61|493.73|497.16|494.28|496.43|493.55|0
1645217010000|2022-02-18 20:43:30|495.51|492.63|495.51|492.63|495.88|493|495.33|492.45|0
1645217020000|2022-02-18 20:43:40|495.33|492.45|496.43|493.55|496.43|493.55|495.33|492.45|0
1645217030000|2022-02-18 20:43:50|496.79|493.91|496.97|494.09|497.07|494.19|496.79|493.91|0
1645217040000|2022-02-18 20:44:00|497.34|494.46|497.34|494.46|497.34|494.46|497.34|494.46|0
1645217050000|2022-02-18 20:44:10|497.7|494.82|496.79|493.91|497.89|495.01|496.24|493.36|0
1645217060000|2022-02-18 20:44:20|496.24|493.36|495.24|492.36|496.24|493.36|495.24|492.36|0
1645217070000|2022-02-18 20:44:30|494.6|491.72|494.06|491.18|494.6|491.72|493.61|490.73|0
1645217080000|2022-02-18 20:44:40|494.7|491.82|494.42|491.54|494.7|491.82|494.24|491.36|0
1645217090000|2022-02-18 20:44:50|494.6|491.72|494.42|491.54|494.97|492.09|494.24|491.36|0
1645217100000|2022-02-18 20:45:00|494.24|491.36|490.79|487.91|494.24|491.36|490.79|487.91|0
1645217110000|2022-02-18 20:45:10|490.24|487.36|491.51|488.63|491.51|488.63|490.24|487.36|0
1645217120000|2022-02-18 20:45:20|491.61|488.73|490.97|488.09|491.61|488.73|490.97|488.09|0
1645217130000|2022-02-18 20:45:30|490.79|487.91|491.24|488.36|491.24|488.36|490.79|487.91|0
1645217140000|2022-02-18 20:45:40|491.61|488.73|492.06|489.18|492.06|489.18|491.51|488.63|0
1645217150000|2022-02-18 20:45:50|490.97|488.09|491.88|489|491.88|489|490.79|487.91|0
1645217160000|2022-02-18 20:46:00|491.33|488.45|491.97|489.09|492.42|489.54|491.33|488.45|0
1645217170000|2022-02-18 20:46:10|493.15|490.27|493.15|490.27|493.15|490.27|492.42|489.54|0
1645217180000|2022-02-18 20:46:20|493.87|490.99|494.24|491.36|494.24|491.36|492.7|489.82|0
1645217190000|2022-02-18 20:46:30|495.33|492.45|496.24|493.36|496.24|493.36|495.33|492.45|0
1645217200000|2022-02-18 20:46:40|496.06|493.18|497.07|494.19|497.07|494.19|496.06|493.18|0
1645217210000|2022-02-18 20:46:50|496.61|493.73|496.79|493.91|496.79|493.91|496.61|493.73|0
1645217220000|2022-02-18 20:47:00|498.43|495.55|500.08|497.2|500.08|497.2|498.43|495.55|0
1645217230000|2022-02-18 20:47:10|499.35|496.47|498.8|495.92|499.35|496.47|498.62|495.74|0
1645217240000|2022-02-18 20:47:20|498.25|495.37|497.34|494.46|498.53|495.65|497.34|494.46|0
1645217250000|2022-02-18 20:47:30|496.61|493.73|497.07|494.19|497.07|494.19|496.61|493.73|0
1645217260000|2022-02-18 20:47:40|496.24|493.36|495.88|493|496.43|493.55|495.88|493|0
1645217270000|2022-02-18 20:47:50|494.97|492.09|496.79|493.91|496.79|493.91|494.97|492.09|0
1645217280000|2022-02-18 20:48:00|496.61|493.73|496.09|493.21|497.52|494.64|496.09|493.21|0
1645217290000|2022-02-18 20:48:10|494.62|491.74|494.44|491.56|494.62|491.74|493.89|491.01|0
1645217300000|2022-02-18 20:48:20|494.8|491.92|493.07|490.19|494.8|491.92|493.07|490.19|0
1645217310000|2022-02-18 20:48:30|492.79|489.91|493.34|490.46|493.34|490.46|492.7|489.82|0
1645217320000|2022-02-18 20:48:40|493.89|491.01|495.54|492.66|495.54|492.66|493.89|491.01|0
1645217330000|2022-02-18 20:48:50|495.35|492.47|495.17|492.29|495.35|492.47|494.8|491.92|0
1645217340000|2022-02-18 20:49:00|495.08|492.2|495.43|492.55|495.96|493.08|495.08|492.2|0
1645217350000|2022-02-18 20:49:10|494.51|491.63|495.51|492.63|495.51|492.63|493.78|490.9|0
1645217360000|2022-02-18 20:49:20|494.32|491.44|494.14|491.26|494.32|491.44|493.59|490.71|0
1645217370000|2022-02-18 20:49:30|493.59|490.71|493.59|490.71|493.87|490.99|493.59|490.71|0
1645217380000|2022-02-18 20:49:40|493.23|490.35|492.68|489.8|493.23|490.35|492.5|489.62|0
1645217390000|2022-02-18 20:49:50|492.13|489.25|493.04|490.16|493.41|490.53|492.13|489.25|0
1645217400000|2022-02-18 20:50:00|492.5|489.62|495.51|492.63|495.96|493.08|492.5|489.62|0
1645217410000|2022-02-18 20:50:10|495.05|492.17|497.43|494.55|497.43|494.55|495.05|492.17|0
1645217420000|2022-02-18 20:50:20|497.24|494.36|495.41|492.53|497.24|494.36|495.41|492.53|0
1645217430000|2022-02-18 20:50:30|493.95|491.07|494.32|491.44|494.32|491.44|493.41|490.53|0
1645217440000|2022-02-18 20:50:40|495.05|492.17|494.87|491.99|495.05|492.17|494.87|491.99|0
1645217450000|2022-02-18 20:50:50|494.68|491.8|496.06|493.18|496.06|493.18|494.68|491.8|0
1645217460000|2022-02-18 20:51:00|495.23|492.35|496.51|493.63|496.51|493.63|495.23|492.35|0
1645217470000|2022-02-18 20:51:10|496.69|493.81|496.88|494|496.88|494|496.51|493.63|0
1645217480000|2022-02-18 20:51:20|497.61|494.73|498.71|495.83|498.71|495.83|497.61|494.73|0
1645217490000|2022-02-18 20:51:30|498.34|495.46|499.63|496.75|499.63|496.75|498.34|495.46|0
1645217500000|2022-02-18 20:51:40|498.71|495.83|498.89|496.01|499.26|496.38|498.71|495.83|0
1645217510000|2022-02-18 20:51:50|499.08|496.2|499.44|496.56|499.44|496.56|498.71|495.83|0
1645217520000|2022-02-18 20:52:00|499.99|497.11|499.81|496.93|500.18|497.3|499.81|496.93|0
1645217530000|2022-02-18 20:52:10|500.18|497.3|502.02|499.14|502.02|499.14|500.18|497.3|0
1645217540000|2022-02-18 20:52:20|502.94|500.06|502.38|499.5|502.94|500.06|502.2|499.32|0
1645217550000|2022-02-18 20:52:30|502.2|499.32|502.2|499.32|502.38|499.5|502.2|499.32|0
1645217560000|2022-02-18 20:52:40|502.38|499.5|502.2|499.32|502.38|499.5|502.02|499.14|0
1645217570000|2022-02-18 20:52:50|502.02|499.14|501.46|498.58|502.2|499.32|501.46|498.58|0
1645217580000|2022-02-18 20:53:00|500.73|497.85|501.46|498.58|501.46|498.58|500.73|497.85|0
1645217590000|2022-02-18 20:53:10|502.02|499.14|501.28|498.4|502.38|499.5|501.28|498.4|0
1645217600000|2022-02-18 20:53:20|501.46|498.58|501.65|498.77|502.01|499.13|501.46|498.58|0
1645217610000|2022-02-18 20:53:30|502.57|499.69|500.91|498.03|502.57|499.69|500.91|498.03|0
1645217620000|2022-02-18 20:53:40|501.1|498.22|501.28|498.4|501.28|498.4|500.91|498.03|0
1645217630000|2022-02-18 20:53:50|500.54|497.66|500.91|498.03|500.91|498.03|499.99|497.11|0
1645217640000|2022-02-18 20:54:00|500.18|497.3|500.91|498.03|501.1|498.22|500.18|497.3|0
1645217650000|2022-02-18 20:54:10|501.1|498.22|501.1|498.22|501.1|498.22|500.91|498.03|0
1645217660000|2022-02-18 20:54:20|500.18|497.3|498.62|495.74|500.18|497.3|498.62|495.74|0
1645217670000|2022-02-18 20:54:30|498.16|495.28|497.43|494.55|498.16|495.28|497.43|494.55|0
1645217680000|2022-02-18 20:54:40|499.81|496.93|500.54|497.66|500.54|497.66|499.81|496.93|0
1645217690000|2022-02-18 20:54:50|500.91|498.03|499.99|497.11|500.91|498.03|499.99|497.11|0
1645217700000|2022-02-18 20:55:00|499.44|496.56|499.63|496.75|499.63|496.75|498.89|496.01|0
1645217710000|2022-02-18 20:55:10|499.81|496.93|499.07|496.19|500.36|497.48|499.07|496.19|0
1645217720000|2022-02-18 20:55:20|498.16|495.28|498.44|495.56|498.44|495.56|497.79|494.91|0
1645217730000|2022-02-18 20:55:30|497.79|494.91|498.89|496.01|498.89|496.01|497.79|494.91|0
1645217740000|2022-02-18 20:55:40|499.07|496.19|499.81|496.93|499.81|496.93|498.71|495.83|0
1645217750000|2022-02-18 20:55:50|499.63|496.75|499.44|496.56|499.63|496.75|499.44|496.56|0
1645217760000|2022-02-18 20:56:00|500.09|497.21|502.01|499.13|502.01|499.13|500.09|497.21|0
1645217770000|2022-02-18 20:56:10|502.38|499.5|502.38|499.5|502.48|499.6|502.38|499.5|0
1645217780000|2022-02-18 20:56:20|502.48|499.6|502.01|499.13|502.57|499.69|501.83|498.95|0
1645217790000|2022-02-18 20:56:30|501.46|498.58|501.74|498.86|501.74|498.86|500.91|498.03|0
1645217800000|2022-02-18 20:56:40|501.83|498.95|501.83|498.95|502.2|499.32|501.83|498.95|0
1645217810000|2022-02-18 20:56:50|502.01|499.13|501.46|498.58|502.01|499.13|501.28|498.4|0
1645217820000|2022-02-18 20:57:00|501.28|498.4|501.65|498.77|501.65|498.77|501.28|498.4|0
1645217830000|2022-02-18 20:57:10|501.74|498.86|501.09|498.21|501.74|498.86|501.09|498.21|0
1645217840000|2022-02-18 20:57:20|500.91|498.03|501.28|498.4|501.28|498.4|500.91|498.03|0
1645217850000|2022-02-18 20:57:30|501.09|498.21|500.54|497.66|501.09|498.21|500.54|497.66|0
1645217860000|2022-02-18 20:57:40|500.18|497.3|500.36|497.48|500.36|497.48|500.09|497.21|0
1645217870000|2022-02-18 20:57:50|500.54|497.66|500.36|497.48|500.73|497.85|500.36|497.48|0
1645217880000|2022-02-18 20:58:00|499.81|496.93|500.18|497.3|500.36|497.48|499.81|496.93|0
1645217890000|2022-02-18 20:58:10|499.07|496.19|499.62|496.74|499.99|497.11|499.07|496.19|0
1645217900000|2022-02-18 20:58:20|499.07|496.19|498.89|496.01|499.26|496.38|498.89|496.01|0
1645217910000|2022-02-18 20:58:30|499.07|496.19|500.18|497.3|500.18|497.3|499.07|496.19|0
1645217920000|2022-02-18 20:58:40|499.62|496.74|499.26|496.38|499.62|496.74|499.26|496.38|0
1645217930000|2022-02-18 20:58:50|499.62|496.74|499.62|496.74|499.72|496.84|499.62|496.74|0
1645217940000|2022-02-18 20:59:00|500.54|497.66|500.54|497.66|500.73|497.85|500.54|497.66|0
1645217950000|2022-02-18 20:59:10|500.64|497.76|500.91|498.03|501.09|498.21|499.81|496.93|0
1645217960000|2022-02-18 20:59:20|501.28|498.4|502.01|499.13|502.01|499.13|501.28|498.4|0
1645217970000|2022-02-18 20:59:30|501.09|498.21|500.73|497.85|501.46|498.58|500.73|497.85|0
1645217980000|2022-02-18 20:59:40|501.09|498.21|500.91|498.03|501.09|498.21|500.54|497.66|0
1645217990000|2022-02-18 20:59:50|501.09|498.21|499.99|497.11|501.09|498.21|499.99|497.11|0
1645218000000|2022-02-18 21:00:00|498.16|495.28|498.16|495.28|498.16|495.28|498.16|495.28|0
1645218010000|2022-02-18 21:00:10|496.33|493.45|497.42|494.54|497.97|495.09|496.33|493.45|0
1645218020000|2022-02-18 21:00:20|497.79|494.91|498.34|495.46|498.34|495.46|497.79|494.91|0
1645218030000|2022-02-18 21:00:30|497.79|494.91|497.79|494.91|497.79|494.91|497.61|494.73|0
1645218040000|2022-02-18 21:00:40|497.24|494.36|497.61|494.73|497.61|494.73|497.24|494.36|0
1645218050000|2022-02-18 21:00:50|496.51|493.63|496.69|493.81|496.87|493.99|496.51|493.63|0
1645218060000|2022-02-18 21:01:00|496.51|493.63|495.59|492.71|496.51|493.63|495.59|492.71|0
1645218070000|2022-02-18 21:01:10|495.41|492.53|494.86|491.98|495.41|492.53|494.86|491.98|0
1645218080000|2022-02-18 21:01:20|494.5|491.62|494.13|491.25|494.5|491.62|494.13|491.25|0
1645218090000|2022-02-18 21:01:30|493.77|490.89|493.77|490.89|493.77|490.89|493.77|490.89|0
1645218100000|2022-02-18 21:01:40|493.95|491.07|492.67|489.79|493.95|491.07|492.67|489.79|0
1645218110000|2022-02-18 21:01:50|491.95|489.07|491.58|488.7|491.95|489.07|491.58|488.7|0
1645218120000|2022-02-18 21:02:00|491.04|488.16|491.76|488.88|491.76|488.88|491.04|488.16|0
1645218130000|2022-02-18 21:02:10|491.4|488.52|492.13|489.25|492.13|489.25|491.22|488.34|0
1645218140000|2022-02-18 21:02:20|492.31|489.43|491.95|489.07|492.31|489.43|491.95|489.07|0
1645218150000|2022-02-18 21:02:30|491.76|488.88|492.13|489.25|492.13|489.25|491.76|488.88|0
1645218160000|2022-02-18 21:02:40|491.86|488.98|492.49|489.61|492.49|489.61|491.86|488.98|0
1645218170000|2022-02-18 21:02:50|492.67|489.79|493.4|490.52|493.77|490.89|492.67|489.79|0
1645218180000|2022-02-18 21:03:00|494.13|491.25|493.04|490.16|494.13|491.25|493.04|490.16|0
1645218190000|2022-02-18 21:03:10|492.86|489.98|493.04|490.16|493.4|490.52|492.86|489.98|0
1645218200000|2022-02-18 21:03:20|493.22|490.34|493.22|490.34|493.22|490.34|493.04|490.16|0
1645218210000|2022-02-18 21:03:30|492.67|489.79|492.49|489.61|492.86|489.98|492.49|489.61|0
1645218220000|2022-02-18 21:03:40|493.22|490.34|493.22|490.34|493.5|490.62|493.22|490.34|0
1645218230000|2022-02-18 21:03:50|493.4|490.52|493.59|490.71|493.77|490.89|493.4|490.52|0
1645218240000|2022-02-18 21:04:00|493.77|490.89|493.4|490.52|493.77|490.89|493.04|490.16|0
1645218250000|2022-02-18 21:04:10|493.5|490.62|492.86|489.98|493.5|490.62|492.86|489.98|0
1645218260000|2022-02-18 21:04:20|493.4|490.52|493.4|490.52|493.59|490.71|493.22|490.34|0
1645218270000|2022-02-18 21:04:30|493.59|490.71|493.86|490.98|493.86|490.98|493.59|490.71|0
1645218280000|2022-02-18 21:04:40|493.95|491.07|493.77|490.89|493.95|491.07|493.77|490.89|0
1645218290000|2022-02-18 21:04:50|494.13|491.25|493.77|490.89|494.13|491.25|493.77|490.89|0
1645218300000|2022-02-18 21:05:00|494.13|491.25|493.95|491.07|494.13|491.25|493.95|491.07|0
1645218310000|2022-02-18 21:05:10|494.13|491.25|494.31|491.43|494.31|491.43|494.13|491.25|0
1645218320000|2022-02-18 21:05:20|493.95|491.07|493.95|491.07|493.95|491.07|493.95|491.07|0
1645218330000|2022-02-18 21:05:30|494.13|491.25|493.77|490.89|494.13|491.25|493.77|490.89|0
1645218340000|2022-02-18 21:05:40|494.23|491.35|494.31|491.43|494.31|491.43|494.23|491.35|0
1645218350000|2022-02-18 21:05:50|494.23|491.35|493.77|490.89|494.31|491.43|493.77|490.89|0
1645218360000|2022-02-18 21:06:00|493.58|490.7|493.4|490.52|493.58|490.7|493.4|490.52|0
1645218370000|2022-02-18 21:06:10|493.58|490.7|494.68|491.8|494.68|491.8|493.58|490.7|0
1645218380000|2022-02-18 21:06:20|494.13|491.25|494.13|491.25|494.31|491.43|493.95|491.07|0
1645218390000|2022-02-18 21:06:30|493.77|490.89|493.95|491.07|493.95|491.07|493.77|490.89|0
1645218400000|2022-02-18 21:06:40|494.04|491.16|493.77|490.89|494.04|491.16|493.77|490.89|0
1645218410000|2022-02-18 21:06:50|493.95|491.07|494.5|491.62|494.5|491.62|493.95|491.07|0
1645218420000|2022-02-18 21:07:00|494.68|491.8|494.86|491.98|494.86|491.98|494.68|491.8|0
1645218430000|2022-02-18 21:07:10|495.04|492.16|495.59|492.71|495.59|492.71|495.04|492.16|0
1645218440000|2022-02-18 21:07:20|495.41|492.53|495.23|492.35|495.41|492.53|495.23|492.35|0
1645218450000|2022-02-18 21:07:30|495.41|492.53|495.32|492.44|495.59|492.71|495.32|492.44|0
1645218460000|2022-02-18 21:07:40|495.23|492.35|495.59|492.71|495.59|492.71|495.23|492.35|0
1645218470000|2022-02-18 21:07:50|495.41|492.53|495.04|492.16|495.41|492.53|494.96|492.08|0
1645218480000|2022-02-18 21:08:00|495.23|492.35|495.32|492.44|495.32|492.44|495.04|492.16|0
1645218490000|2022-02-18 21:08:10|495.04|492.16|495.23|492.35|495.41|492.53|495.04|492.16|0
1645218500000|2022-02-18 21:08:20|495.41|492.53|495.41|492.53|495.41|492.53|495.23|492.35|0
1645218510000|2022-02-18 21:08:30|495.32|492.44|495.59|492.71|495.59|492.71|495.32|492.44|0
1645218520000|2022-02-18 21:08:40|495.96|493.08|495.96|493.08|495.96|493.08|495.77|492.89|0
1645218530000|2022-02-18 21:08:50|495.77|492.89|495.41|492.53|495.77|492.89|495.41|492.53|0
1645218540000|2022-02-18 21:09:00|495.59|492.71|495.96|493.08|495.96|493.08|495.59|492.71|0
1645218550000|2022-02-18 21:09:10|496.14|493.26|496.32|493.44|496.32|493.44|496.14|493.26|0
1645218560000|2022-02-18 21:09:20|496.14|493.26|495.96|493.08|496.14|493.26|495.77|492.89|0
1645218570000|2022-02-18 21:09:30|496.14|493.26|496.32|493.44|496.32|493.44|496.14|493.26|0
1645218580000|2022-02-18 21:09:40|496.51|493.63|496.69|493.81|496.69|493.81|496.32|493.44|0
1645218590000|2022-02-18 21:09:50|496.51|493.63|496.51|493.63|496.69|493.81|496.51|493.63|0
1645218600000|2022-02-18 21:10:00|496.69|493.81|496.69|493.81|496.69|493.81|496.51|493.63|0
1645218610000|2022-02-18 21:10:10|496.51|493.63|496.69|493.81|496.69|493.81|496.51|493.63|0
1645218620000|2022-02-18 21:10:20|496.51|493.63|496.69|493.81|496.69|493.81|496.51|493.63|0
1645218630000|2022-02-18 21:10:30|496.51|493.63|496.6|493.72|496.6|493.72|496.51|493.63|0
1645218640000|2022-02-18 21:10:40|496.69|493.81|496.69|493.81|496.69|493.81|496.69|493.81|0
1645218660000|2022-02-18 21:11:00|496.87|493.99|497.42|494.54|497.42|494.54|496.87|493.99|0
1645218670000|2022-02-18 21:11:10|497.6|494.72|497.97|495.09|497.97|495.09|497.6|494.72|0
1645218680000|2022-02-18 21:11:20|498.15|495.27|497.79|494.91|498.15|495.27|497.6|494.72|0
1645218690000|2022-02-18 21:11:30|497.97|495.09|497.6|494.72|498.15|495.27|497.6|494.72|0
1645218700000|2022-02-18 21:11:40|497.42|494.54|497.24|494.36|497.79|494.91|497.24|494.36|0
1645218710000|2022-02-18 21:11:50|497.42|494.54|497.05|494.17|497.42|494.54|497.05|494.17|0
1645218720000|2022-02-18 21:12:00|496.87|493.99|496.69|493.81|496.87|493.99|496.69|493.81|0
1645218730000|2022-02-18 21:12:10|496.87|493.99|497.05|494.17|497.05|494.17|496.87|493.99|0
1645218740000|2022-02-18 21:12:20|496.69|493.81|496.78|493.9|496.87|493.99|496.69|493.81|0
1645218750000|2022-02-18 21:12:30|496.69|493.81|496.87|493.99|497.05|494.17|496.69|493.81|0
1645218760000|2022-02-18 21:12:40|496.97|494.09|497.15|494.27|497.15|494.27|496.97|494.09|0
1645218770000|2022-02-18 21:12:50|496.87|493.99|497.42|494.54|497.42|494.54|496.87|493.99|0
1645218780000|2022-02-18 21:13:00|497.05|494.17|496.69|493.81|497.05|494.17|496.69|493.81|0
1645218790000|2022-02-18 21:13:10|496.87|493.99|496.87|493.99|496.97|494.09|496.87|493.99|0
1645218800000|2022-02-18 21:13:20|496.69|493.81|496.5|493.62|496.69|493.81|496.5|493.62|0
1645218810000|2022-02-18 21:13:30|495.96|493.08|496.14|493.26|496.14|493.26|495.96|493.08|0
1645218820000|2022-02-18 21:13:40|496.05|493.17|495.96|493.08|496.05|493.17|495.96|493.08|0
1645218830000|2022-02-18 21:13:50|495.87|492.99|495.77|492.89|495.96|493.08|495.77|492.89|0
1645218840000|2022-02-18 21:14:00|495.96|493.08|495.96|493.08|495.96|493.08|495.77|492.89|0
1645218850000|2022-02-18 21:14:10|495.5|492.62|495.41|492.53|495.5|492.62|495.41|492.53|0
1645218860000|2022-02-18 21:14:20|495.59|492.71|495.41|492.53|495.59|492.71|495.41|492.53|0
1645218870000|2022-02-18 21:14:30|495.69|492.81|495.41|492.53|495.77|492.89|495.41|492.53|0
1645218880000|2022-02-18 21:14:40|495.69|492.81|495.59|492.71|495.69|492.81|495.59|492.71|0
1645218890000|2022-02-18 21:14:50|495.77|492.89|495.77|492.89|495.77|492.89|495.77|492.89|0
1645516820000|2022-02-22 08:00:20|564.93|561.57|564.84|561.48|564.93|561.57|563.96|560.6|0
1645516830000|2022-02-22 08:00:30|564.54|561.18|563.38|560.02|564.74|561.38|563.38|560.02|0
1645516840000|2022-02-22 08:00:40|562.7|559.34|565.03|561.67|565.03|561.67|562.7|559.34|0
1645516850000|2022-02-22 08:00:50|565.51|562.15|564.84|561.48|565.51|562.15|564.84|561.48|0
1645516860000|2022-02-22 08:01:00|565.12|561.76|563.77|560.41|565.12|561.76|563.77|560.41|0
1645516870000|2022-02-22 08:01:10|563.57|560.21|561.25|557.89|563.57|560.21|561.25|557.89|0
1645516880000|2022-02-22 08:01:20|560.19|556.83|559.89|556.53|560.67|557.31|559.7|556.34|0
1645516890000|2022-02-22 08:01:30|558.93|555.57|560.67|557.31|560.67|557.31|558.93|555.57|0
1645516900000|2022-02-22 08:01:40|560.86|557.5|561.44|558.08|561.74|558.38|560.86|557.5|0
1645516910000|2022-02-22 08:01:50|560.67|557.31|560.28|556.92|560.67|557.31|559.99|556.63|0
1645516920000|2022-02-22 08:02:00|560.38|557.02|561.15|557.79|561.63|558.27|560.38|557.02|0
1645516930000|2022-02-22 08:02:10|560.96|557.6|561.05|557.69|561.05|557.69|560.47|557.11|0
1645516940000|2022-02-22 08:02:20|561.25|557.89|562.6|559.24|562.6|559.24|561.25|557.89|0
1645516950000|2022-02-22 08:02:30|561.63|558.27|562.51|559.15|562.51|559.15|561.63|558.27|0
1645516960000|2022-02-22 08:02:40|562.6|559.24|561.93|558.57|562.6|559.24|561.93|558.57|0
1645516970000|2022-02-22 08:02:50|561.44|558.08|562.32|558.96|562.41|559.05|561.44|558.08|0
1645516980000|2022-02-22 08:03:00|562.21|558.85|561.44|558.08|562.21|558.85|561.44|558.08|0
1645516990000|2022-02-22 08:03:10|560.47|557.11|560.28|556.92|560.77|557.41|560.28|556.92|0
1645517000000|2022-02-22 08:03:20|560.77|557.41|560.67|557.31|561.05|557.69|560.67|557.31|0
1645517010000|2022-02-22 08:03:30|560.86|557.5|560.47|557.11|561.44|558.08|560.38|557.02|0
1645517020000|2022-02-22 08:03:40|560.77|557.41|560.09|556.73|560.77|557.41|560.09|556.73|0
1645517030000|2022-02-22 08:03:50|559.99|556.63|560.57|557.21|560.86|557.5|559.99|556.63|0
1645517040000|2022-02-22 08:04:00|560.77|557.41|558.93|555.57|560.77|557.41|558.73|555.37|0
1645517050000|2022-02-22 08:04:10|559.41|556.05|559.31|555.95|559.41|556.05|558.35|554.99|0
1645517060000|2022-02-22 08:04:20|560.57|557.21|561.05|557.69|561.05|557.69|560.47|557.11|0
1645517070000|2022-02-22 08:04:30|561.54|558.18|560.57|557.21|561.63|558.27|560.57|557.21|0
1645517080000|2022-02-22 08:04:40|559.22|555.86|558.83|555.47|559.22|555.86|558.83|555.47|0
1645517090000|2022-02-22 08:04:50|558.73|555.37|559.51|556.15|559.51|556.15|558.73|555.37|0
1645517100000|2022-02-22 08:05:00|559.37|556.49|559.75|556.87|559.75|556.87|558.59|555.71|0
1645517110000|2022-02-22 08:05:10|559.17|556.29|560.53|557.65|560.53|557.65|559.17|556.29|0
1645517120000|2022-02-22 08:05:20|560.81|557.93|559.75|556.87|560.81|557.93|559.27|556.39|0
1645517130000|2022-02-22 08:05:30|558.98|556.1|558.4|555.52|559.17|556.29|558.4|555.52|0
1645517140000|2022-02-22 08:05:40|559.17|556.29|556.76|553.88|559.17|556.29|556.76|553.88|0
1645517150000|2022-02-22 08:05:50|556.56|553.68|556.76|553.88|556.76|553.88|556.18|553.3|0
1645517160000|2022-02-22 08:06:00|557.14|554.26|555.99|553.11|557.14|554.26|555.99|553.11|0
1645517170000|2022-02-22 08:06:10|556.09|553.21|557.53|554.65|557.53|554.65|556.09|553.21|0
1645517180000|2022-02-22 08:06:20|557.44|554.56|556.76|553.88|557.44|554.56|556.37|553.49|0
1645517190000|2022-02-22 08:06:30|557.33|554.45|558.21|555.33|558.21|555.33|557.33|554.45|0
1645517200000|2022-02-22 08:06:40|558.3|555.42|559.17|556.29|559.17|556.29|558.3|555.42|0
1645517210000|2022-02-22 08:06:50|558.98|556.1|558.98|556.1|558.98|556.1|558.88|556|0
1645517220000|2022-02-22 08:07:00|559.17|556.29|557.53|554.65|559.17|556.29|557.53|554.65|0
1645517230000|2022-02-22 08:07:10|556.86|553.98|556.18|553.3|556.86|553.98|556.09|553.21|0
1645517240000|2022-02-22 08:07:20|555.79|552.91|555.12|552.24|555.99|553.11|555.12|552.24|0
1645517250000|2022-02-22 08:07:30|555.21|552.33|555.89|553.01|555.89|553.01|555.21|552.33|0
1645517260000|2022-02-22 08:07:40|557.24|554.36|558.79|555.91|558.79|555.91|557.14|554.26|0
1645517270000|2022-02-22 08:07:50|558.98|556.1|559.27|556.39|559.75|556.87|558.98|556.1|0
1645517280000|2022-02-22 08:08:00|558.98|556.1|558.4|555.52|558.98|556.1|558.11|555.23|0
1645517290000|2022-02-22 08:08:10|558.21|555.33|559.65|556.77|559.65|556.77|558.21|555.33|0
1645517300000|2022-02-22 08:08:20|558.79|555.91|559.65|556.77|559.65|556.77|558.79|555.91|0
1645517310000|2022-02-22 08:08:30|558.69|555.81|558.88|556|558.98|556.1|558.59|555.71|0
1645517320000|2022-02-22 08:08:40|559.75|556.87|560.04|557.16|560.04|557.16|559.75|556.87|0
1645517330000|2022-02-22 08:08:50|560.53|557.65|559.37|556.49|560.53|557.65|559.37|556.49|0
1645517340000|2022-02-22 08:09:00|559.95|557.07|560.04|557.16|560.04|557.16|559.95|557.07|0
1645517350000|2022-02-22 08:09:10|560.33|557.45|559.07|556.19|560.42|557.54|559.07|556.19|0
1645517360000|2022-02-22 08:09:20|558.79|555.91|558.69|555.81|559.17|556.29|558.69|555.81|0
1645517370000|2022-02-22 08:09:30|559.37|556.49|559.46|556.58|559.46|556.58|558.69|555.81|0
1645517380000|2022-02-22 08:09:40|559.26|556.38|558.11|555.23|559.26|556.38|558.11|555.23|0
1645517390000|2022-02-22 08:09:50|558.01|555.13|558.3|555.42|558.3|555.42|557.63|554.75|0
1645517400000|2022-02-22 08:10:00|558.21|555.33|558.11|555.23|558.21|555.33|557.82|554.94|0
1645517410000|2022-02-22 08:10:10|558.3|555.42|557.14|554.26|558.3|555.42|556.86|553.98|0
1645517420000|2022-02-22 08:10:20|556.86|553.98|557.24|554.36|557.24|554.36|556.86|553.98|0
1645517430000|2022-02-22 08:10:30|556.76|553.88|556.86|553.98|556.86|553.98|556.37|553.49|0
1645517440000|2022-02-22 08:10:40|557.05|554.17|556.37|553.49|557.05|554.17|556.18|553.3|0
1645517450000|2022-02-22 08:10:50|555.7|552.82|555.6|552.72|556.08|553.2|555.6|552.72|0
1645517460000|2022-02-22 08:11:00|556.37|553.49|556.75|553.87|556.75|553.87|556.37|553.49|0
1645517470000|2022-02-22 08:11:10|557.43|554.55|557.05|554.17|557.43|554.55|557.05|554.17|0
1645517480000|2022-02-22 08:11:20|557.53|554.65|557.14|554.26|557.82|554.94|557.14|554.26|0
1645517490000|2022-02-22 08:11:30|556.75|553.87|555.12|552.24|556.75|553.87|555.12|552.24|0
1645517500000|2022-02-22 08:11:40|555.21|552.33|556.37|553.49|556.37|553.49|555.21|552.33|0
1645517510000|2022-02-22 08:11:50|556.18|553.3|557.63|554.75|557.91|555.03|556.18|553.3|0
1645517520000|2022-02-22 08:12:00|556.28|553.4|555.6|552.72|556.28|553.4|554.74|551.86|0
1645517530000|2022-02-22 08:12:10|554.54|551.66|555.31|552.43|555.6|552.72|554.54|551.66|0
1645517540000|2022-02-22 08:12:20|554.93|552.05|552.71|549.83|554.93|552.05|552.71|549.83|0
1645517550000|2022-02-22 08:12:30|551.66|548.78|552.14|549.26|552.14|549.26|551.37|548.49|0
1645517560000|2022-02-22 08:12:40|551.28|548.4|551.37|548.49|551.37|548.49|550.99|548.11|0
1645517570000|2022-02-22 08:12:50|551.47|548.59|550.03|547.15|551.47|548.59|550.03|547.15|0
1645517580000|2022-02-22 08:13:00|550.89|548.01|551.28|548.4|551.28|548.4|550.89|548.01|0
1645517590000|2022-02-22 08:13:10|550.89|548.01|549.64|546.76|551.37|548.49|549.64|546.76|0
1645517600000|2022-02-22 08:13:20|549.45|546.57|549.45|546.57|549.55|546.67|549.07|546.19|0
1645517610000|2022-02-22 08:13:30|549.93|547.05|549.84|546.96|550.13|547.25|549.74|546.86|0
1645517620000|2022-02-22 08:13:40|549.26|546.38|550.6|547.72|550.6|547.72|549.26|546.38|0
1645517630000|2022-02-22 08:13:50|550.51|547.63|549.45|546.57|550.51|547.63|549.45|546.57|0
1645517640000|2022-02-22 08:14:00|549.26|546.38|548.59|545.71|549.26|546.38|548.49|545.61|0
1645517650000|2022-02-22 08:14:10|547.92|545.04|549.26|546.38|549.26|546.38|547.54|544.66|0
1645517660000|2022-02-22 08:14:20|549.45|546.57|549.55|546.67|549.64|546.76|549.45|546.57|0
1645517670000|2022-02-22 08:14:30|549.64|546.76|548.88|546|549.64|546.76|548.88|546|0
1645517680000|2022-02-22 08:14:40|546.77|543.89|547.92|545.04|547.92|545.04|546.77|543.89|0
1645517690000|2022-02-22 08:14:50|547.73|544.85|548.59|545.71|548.88|546|547.73|544.85|0
1645517700000|2022-02-22 08:15:00|548.3|545.42|549.07|546.19|549.07|546.19|548.3|545.42|0
1645517710000|2022-02-22 08:15:10|547.92|545.04|547.73|544.85|547.92|545.04|547.73|544.85|0
1645517720000|2022-02-22 08:15:20|547.54|544.66|546.39|543.51|547.54|544.66|546.39|543.51|0
1645517730000|2022-02-22 08:15:30|547.92|545.04|545.92|543.04|547.92|545.04|545.92|543.04|0
1645517740000|2022-02-22 08:15:40|546.39|543.51|546.11|543.23|546.87|543.99|546.11|543.23|0
1645517750000|2022-02-22 08:15:50|546.87|543.99|547.92|545.04|547.92|545.04|546.58|543.7|0
1645517760000|2022-02-22 08:16:00|548.98|546.1|550.22|547.34|550.22|547.34|548.98|546.1|0
1645517770000|2022-02-22 08:16:10|551.94|549.06|554.78|551.9|554.78|551.9|551.94|549.06|0
1645517780000|2022-02-22 08:16:20|555.74|552.86|554.59|551.71|555.74|552.86|554.59|551.71|0
1645517790000|2022-02-22 08:16:30|553.82|550.94|553.34|550.46|553.82|550.94|552.86|549.98|0
1645517800000|2022-02-22 08:16:40|552.67|549.79|553.92|551.04|553.92|551.04|552.67|549.79|0
1645517810000|2022-02-22 08:16:50|553.34|550.46|553.44|550.56|553.63|550.75|553.34|550.46|0
1645517820000|2022-02-22 08:17:00|553.15|550.27|552.67|549.79|553.15|550.27|552.67|549.79|0
1645517830000|2022-02-22 08:17:10|553.24|550.36|552.48|549.6|553.24|550.36|552.48|549.6|0
1645517840000|2022-02-22 08:17:20|552.29|549.41|552.67|549.79|552.86|549.98|552.29|549.41|0
1645517850000|2022-02-22 08:17:30|552.48|549.6|552.29|549.41|552.48|549.6|552.29|549.41|0
1645517860000|2022-02-22 08:17:40|551.14|548.26|551.81|548.93|551.9|549.02|551.14|548.26|0
1645517870000|2022-02-22 08:17:50|551.43|548.55|551.33|548.45|551.43|548.55|550.75|547.87|0
1645517880000|2022-02-22 08:18:00|552.09|549.21|551.52|548.64|552.09|549.21|551.52|548.64|0
1645517890000|2022-02-22 08:18:10|551.9|549.02|551.33|548.45|551.9|549.02|551.33|548.45|0
1645517900000|2022-02-22 08:18:20|551.14|548.26|551.14|548.26|551.33|548.45|551.14|548.26|0
1645517910000|2022-02-22 08:18:30|550.47|547.59|551.24|548.36|551.24|548.36|549.8|546.92|0
1645517920000|2022-02-22 08:18:40|551.33|548.45|549.99|547.11|551.33|548.45|549.99|547.11|0
1645517930000|2022-02-22 08:18:50|549.6|546.72|549.8|546.92|549.8|546.92|549.6|546.72|0
1645517940000|2022-02-22 08:19:00|550.18|547.3|550.47|547.59|550.85|547.97|550.18|547.3|0
1645517950000|2022-02-22 08:19:10|551.23|548.35|550.09|547.21|551.23|548.35|550.09|547.21|0
1645517960000|2022-02-22 08:19:20|551.71|548.83|551.62|548.74|551.71|548.83|551.23|548.35|0
1645517970000|2022-02-22 08:19:30|551.33|548.45|551.9|549.02|552.19|549.31|551.33|548.45|0
1645517980000|2022-02-22 08:19:40|551.81|548.93|551.71|548.83|551.81|548.93|551.52|548.64|0
1645517990000|2022-02-22 08:19:50|552.09|549.21|550.56|547.68|552.09|549.21|550.56|547.68|0
1645518000000|2022-02-22 08:20:00|550.37|547.49|549.13|546.25|550.37|547.49|549.13|546.25|0
1645518010000|2022-02-22 08:20:10|548.75|545.87|548.27|545.39|548.75|545.87|548.27|545.39|0
1645518020000|2022-02-22 08:20:20|547.79|544.91|547.69|544.81|547.88|545|547.69|544.81|0
1645518030000|2022-02-22 08:20:30|547.79|544.91|548.94|546.06|548.94|546.06|547.79|544.91|0
1645518040000|2022-02-22 08:20:40|548.75|545.87|549.22|546.34|549.22|546.34|548.46|545.58|0
1645518050000|2022-02-22 08:20:50|549.8|546.92|549.41|546.53|549.8|546.92|549.32|546.44|0
1645518060000|2022-02-22 08:21:00|549.6|546.72|549.22|546.34|549.6|546.72|549.22|546.34|0
1645518070000|2022-02-22 08:21:10|549.41|546.53|550.66|547.78|550.94|548.06|549.41|546.53|0
1645518080000|2022-02-22 08:21:20|550.18|547.3|551.52|548.64|551.52|548.64|550.18|547.3|0
1645518090000|2022-02-22 08:21:30|552.19|549.31|552.58|549.7|552.96|550.08|552.19|549.31|0
1645518100000|2022-02-22 08:21:40|553.44|550.56|553.34|550.46|553.44|550.56|553.24|550.36|0
1645518110000|2022-02-22 08:21:50|553.54|550.66|553.24|550.36|553.92|551.04|552.86|549.98|0
1645518120000|2022-02-22 08:22:00|553.05|550.17|551.71|548.83|553.05|550.17|551.71|548.83|0
1645518130000|2022-02-22 08:22:10|551.81|548.93|551.13|548.25|551.81|548.93|551.13|548.25|0
1645518140000|2022-02-22 08:22:20|550.37|547.49|549.99|547.11|550.37|547.49|549.99|547.11|0
1645518150000|2022-02-22 08:22:30|550.18|547.3|551.43|548.55|551.43|548.55|550.18|547.3|0
1645518160000|2022-02-22 08:22:40|550.75|547.87|551.81|548.93|551.81|548.93|550.75|547.87|0
1645518170000|2022-02-22 08:22:50|551.62|548.74|551.62|548.74|552.19|549.31|551.52|548.64|0
1645518180000|2022-02-22 08:23:00|552.28|549.4|550.28|547.4|552.28|549.4|550.28|547.4|0
1645518190000|2022-02-22 08:23:10|550.09|547.21|550.18|547.3|550.18|547.3|550.09|547.21|0
1645518200000|2022-02-22 08:23:20|551.43|548.55|551.52|548.64|551.71|548.83|550.85|547.97|0
1645518210000|2022-02-22 08:23:30|552.67|549.79|552.38|549.5|552.67|549.79|552.38|549.5|0
1645518220000|2022-02-22 08:23:40|552.67|549.79|552.48|549.6|552.67|549.79|552.48|549.6|0
1645518230000|2022-02-22 08:23:50|551.71|548.83|550.94|548.06|551.71|548.83|550.94|548.06|0
1645518240000|2022-02-22 08:24:00|550.47|547.59|549.89|547.01|550.47|547.59|549.89|547.01|0
1645518250000|2022-02-22 08:24:10|549.41|546.53|549.03|546.15|549.41|546.53|549.03|546.15|0
1645518260000|2022-02-22 08:24:20|548.56|545.68|549.6|546.72|549.6|546.72|548.56|545.68|0
1645518270000|2022-02-22 08:24:30|549.7|546.82|549.32|546.44|549.99|547.11|549.32|546.44|0
1645518280000|2022-02-22 08:24:40|549.6|546.72|548.94|546.06|549.6|546.72|548.94|546.06|0
1645518290000|2022-02-22 08:24:50|549.79|546.91|549.6|546.72|549.79|546.91|549.32|546.44|0
1645518300000|2022-02-22 08:25:00|549.32|546.44|549.79|546.91|550.08|547.2|549.32|546.44|0
1645518310000|2022-02-22 08:25:10|549.6|546.72|550.37|547.49|550.37|547.49|549.6|546.72|0
1645518320000|2022-02-22 08:25:20|550.08|547.2|549.51|546.63|550.08|547.2|549.51|546.63|0
1645518330000|2022-02-22 08:25:30|549.41|546.53|550.47|547.59|550.47|547.59|549.41|546.53|0
1645518340000|2022-02-22 08:25:40|550.75|547.87|549.51|546.63|550.75|547.87|549.51|546.63|0
1645518350000|2022-02-22 08:25:50|549.6|546.72|549.6|546.72|549.98|547.1|549.6|546.72|0
1645518360000|2022-02-22 08:26:00|549.03|546.15|550.94|548.06|550.94|548.06|549.03|546.15|0
1645518370000|2022-02-22 08:26:10|550.75|547.87|549.03|546.15|550.75|547.87|549.03|546.15|0
1645518380000|2022-02-22 08:26:20|548.94|546.06|550.08|547.2|550.08|547.2|548.94|546.06|0
1645518390000|2022-02-22 08:26:30|549.98|547.1|549.98|547.1|549.98|547.1|549.98|547.1|0
1645518400000|2022-02-22 08:26:40|549.41|546.53|548.65|545.77|549.41|546.53|548.65|545.77|0
1645518410000|2022-02-22 08:26:50|548.75|545.87|548.75|545.87|549.22|546.34|548.75|545.87|0
1645518420000|2022-02-22 08:27:00|549.03|546.15|549.6|546.72|549.6|546.72|549.03|546.15|0
1645518430000|2022-02-22 08:27:10|548.75|545.87|549.22|546.34|549.7|546.82|548.75|545.87|0
1645518440000|2022-02-22 08:27:20|549.51|546.63|548.26|545.38|549.51|546.63|548.26|545.38|0
1645518450000|2022-02-22 08:27:30|548.45|545.57|547.79|544.91|548.55|545.67|547.79|544.91|0
1645518460000|2022-02-22 08:27:40|547.5|544.62|547.22|544.34|547.5|544.62|547.22|544.34|0
1645518470000|2022-02-22 08:27:50|547.41|544.53|547.05|544.17|547.41|544.53|546.32|543.44|0
1645518480000|2022-02-22 08:28:00|547.43|544.55|547.62|544.74|547.62|544.74|547.24|544.36|0
1645518490000|2022-02-22 08:28:10|546.25|543.37|545.87|542.99|546.25|543.37|545.68|542.8|0
1645518500000|2022-02-22 08:28:20|545.78|542.9|546.25|543.37|546.25|543.37|545.68|542.8|0
1645518510000|2022-02-22 08:28:30|545.29|542.41|544.91|542.03|545.29|542.41|544.91|542.03|0
1645518520000|2022-02-22 08:28:40|545.1|542.22|544.53|541.65|545.1|542.22|544.53|541.65|0
1645518530000|2022-02-22 08:28:50|544.82|541.94|543.96|541.08|544.82|541.94|543.96|541.08|0
1645518540000|2022-02-22 08:29:00|543.86|540.98|543.38|540.5|543.86|540.98|543.38|540.5|0
1645518550000|2022-02-22 08:29:10|543.76|540.88|544.15|541.27|544.15|541.27|543.76|540.88|0
1645518560000|2022-02-22 08:29:20|544.72|541.84|545.01|542.13|545.01|542.13|544.63|541.75|0
1645518570000|2022-02-22 08:29:30|544.72|541.84|544.44|541.56|544.72|541.84|544.44|541.56|0
1645518580000|2022-02-22 08:29:40|544.72|541.84|543.76|540.88|544.91|542.03|543.76|540.88|0
1645518590000|2022-02-22 08:29:50|543.96|541.08|545.49|542.61|545.49|542.61|543.96|541.08|0
1645518600000|2022-02-22 08:30:00|546.35|543.47|547.21|544.33|547.21|544.33|546.35|543.47|0
1645518610000|2022-02-22 08:30:10|546.73|543.85|547.12|544.24|547.12|544.24|546.06|543.18|0
1645518620000|2022-02-22 08:30:20|546.25|543.37|546.63|543.75|546.63|543.75|546.25|543.37|0
1645518630000|2022-02-22 08:30:30|546.54|543.66|546.35|543.47|547.21|544.33|546.35|543.47|0
1645518640000|2022-02-22 08:30:40|546.44|543.56|547.69|544.81|547.88|545|546.44|543.56|0
1645518650000|2022-02-22 08:30:50|547.59|544.71|547.97|545.09|547.97|545.09|547.5|544.62|0
1645518660000|2022-02-22 08:31:00|547.88|545|548.27|545.39|548.27|545.39|547.88|545|0
1645518670000|2022-02-22 08:31:10|547.21|544.33|547.88|545|548.07|545.19|547.12|544.24|0
1645518680000|2022-02-22 08:31:20|548.36|545.48|549.7|546.82|549.7|546.82|548.36|545.48|0
1645518690000|2022-02-22 08:31:30|550.09|547.21|550.19|547.31|550.19|547.31|549.99|547.11|0
1645518700000|2022-02-22 08:31:40|550.28|547.4|550.19|547.31|550.28|547.4|549.7|546.82|0
1645518710000|2022-02-22 08:31:50|549.99|547.11|549.42|546.54|549.99|547.11|549.42|546.54|0
1645518720000|2022-02-22 08:32:00|549.51|546.63|548.55|545.67|549.51|546.63|548.55|545.67|0
1645518730000|2022-02-22 08:32:10|548.36|545.48|549.32|546.44|549.32|546.44|548.36|545.48|0
1645518740000|2022-02-22 08:32:20|549.23|546.35|549.32|546.44|549.32|546.44|548.55|545.67|0
1645518750000|2022-02-22 08:32:30|548.55|545.67|547.4|544.52|548.55|545.67|547.4|544.52|0
1645518760000|2022-02-22 08:32:40|547.31|544.43|547.21|544.33|547.59|544.71|547.21|544.33|0
1645518770000|2022-02-22 08:32:50|546.92|544.04|547.69|544.81|547.69|544.81|546.92|544.04|0
1645518780000|2022-02-22 08:33:00|547.97|545.09|547.31|544.43|547.97|545.09|546.82|543.94|0
1645518790000|2022-02-22 08:33:10|547.4|544.52|547.21|544.33|547.59|544.71|547.21|544.33|0
1645518800000|2022-02-22 08:33:20|547.12|544.24|546.35|543.47|547.12|544.24|546.35|543.47|0
1645518810000|2022-02-22 08:33:30|546.44|543.56|545.77|542.89|546.44|543.56|545.48|542.6|0
1645518820000|2022-02-22 08:33:40|546.06|543.18|545.77|542.89|546.63|543.75|545.77|542.89|0
1645518830000|2022-02-22 08:33:50|545.68|542.8|545.77|542.89|545.77|542.89|545.68|542.8|0
1645518840000|2022-02-22 08:34:00|546.06|543.18|545.77|542.89|546.16|543.28|545.77|542.89|0
1645518850000|2022-02-22 08:34:10|545.87|542.99|546.82|543.94|546.82|543.94|545.68|542.8|0
1645518860000|2022-02-22 08:34:20|547.12|544.24|547.4|544.52|547.4|544.52|546.54|543.66|0
1645518870000|2022-02-22 08:34:30|547.31|544.43|547.59|544.71|547.59|544.71|547.31|544.43|0
1645518880000|2022-02-22 08:34:40|546.82|543.94|546.06|543.18|546.92|544.04|546.06|543.18|0
1645518890000|2022-02-22 08:34:50|546.44|543.56|547.97|545.09|547.97|545.09|546.44|543.56|0
1645518900000|2022-02-22 08:35:00|548.07|545.19|546.82|543.94|548.07|545.19|546.82|543.94|0
1645518910000|2022-02-22 08:35:10|547.21|544.33|548.74|545.86|549.12|546.24|547.21|544.33|0
1645518920000|2022-02-22 08:35:20|548.93|546.05|548.27|545.39|548.93|546.05|548.27|545.39|0
1645518930000|2022-02-22 08:35:30|547.59|544.71|547.02|544.14|547.59|544.71|547.02|544.14|0
1645518940000|2022-02-22 08:35:40|546.82|543.94|547.21|544.33|547.21|544.33|546.54|543.66|0
1645518950000|2022-02-22 08:35:50|547.31|544.43|546.92|544.04|547.31|544.43|546.82|543.94|0
1645518960000|2022-02-22 08:36:00|546.63|543.75|546.35|543.47|546.73|543.85|546.35|543.47|0
1645518970000|2022-02-22 08:36:10|545.97|543.09|545.58|542.7|545.97|543.09|545.58|542.7|0
1645518980000|2022-02-22 08:36:20|545.67|542.79|545.48|542.6|545.67|542.79|545.48|542.6|0
1645518990000|2022-02-22 08:36:30|545.58|542.7|545.67|542.79|546.54|543.66|545.58|542.7|0
1645519000000|2022-02-22 08:36:40|545.87|542.99|545.67|542.79|545.87|542.99|545.67|542.79|0
1645519010000|2022-02-22 08:36:50|545.39|542.51|545.58|542.7|545.58|542.7|545.39|542.51|0
1645519020000|2022-02-22 08:37:00|546.54|543.66|546.54|543.66|546.63|543.75|546.06|543.18|0
1645519030000|2022-02-22 08:37:10|546.16|543.28|546.16|543.28|546.16|543.28|546.16|543.28|0
1645519040000|2022-02-22 08:37:20|545.97|543.09|546.92|544.04|547.01|544.13|545.97|543.09|0
1645519050000|2022-02-22 08:37:30|547.01|544.13|546.25|543.37|547.11|544.23|546.25|543.37|0
1645519060000|2022-02-22 08:37:40|545.97|543.09|546.63|543.75|546.63|543.75|545.97|543.09|0
1645519070000|2022-02-22 08:37:50|547.11|544.23|547.69|544.81|547.69|544.81|546.82|543.94|0
1645519080000|2022-02-22 08:38:00|547.5|544.62|545.77|542.89|547.5|544.62|545.77|542.89|0
1645519090000|2022-02-22 08:38:10|545.87|542.99|547.21|544.33|547.21|544.33|545.87|542.99|0
1645519100000|2022-02-22 08:38:20|547.01|544.13|546.06|543.18|547.01|544.13|546.06|543.18|0
1645519110000|2022-02-22 08:38:30|545.96|543.08|547.21|544.33|547.21|544.33|545.96|543.08|0
1645519120000|2022-02-22 08:38:40|546.82|543.94|546.06|543.18|547.01|544.13|545.96|543.08|0
1645519130000|2022-02-22 08:38:50|545.67|542.79|546.06|543.18|546.35|543.47|545.67|542.79|0
1645519140000|2022-02-22 08:39:00|545.96|543.08|545.67|542.79|545.96|543.08|545.58|542.7|0
1645519150000|2022-02-22 08:39:10|545.58|542.7|546.63|543.75|546.92|544.04|545.58|542.7|0
1645519160000|2022-02-22 08:39:20|547.31|544.43|546.54|543.66|547.31|544.43|546.54|543.66|0
1645519170000|2022-02-22 08:39:30|546.16|543.28|546.44|543.56|546.44|543.56|545.96|543.08|0
1645519180000|2022-02-22 08:39:40|546.16|543.28|546.06|543.18|546.25|543.37|546.06|543.18|0
1645519190000|2022-02-22 08:39:50|546.63|543.75|546.06|543.18|546.63|543.75|546.06|543.18|0
1645519200000|2022-02-22 08:40:00|546.44|543.56|546.63|543.75|546.92|544.04|546.35|543.47|0
1645519210000|2022-02-22 08:40:10|546.82|543.94|545.77|542.89|546.82|543.94|545.77|542.89|0
1645519220000|2022-02-22 08:40:20|545.86|542.98|545.29|542.41|546.06|543.18|545.2|542.32|0
1645519230000|2022-02-22 08:40:30|545.2|542.32|544.63|541.75|545.2|542.32|544.33|541.45|0
1645519240000|2022-02-22 08:40:40|544.82|541.94|546.25|543.37|546.25|543.37|544.82|541.94|0
1645519250000|2022-02-22 08:40:50|545.48|542.6|545.77|542.89|545.77|542.89|545.48|542.6|0
1645519260000|2022-02-22 08:41:00|545.67|542.79|545.1|542.22|545.96|543.08|545.1|542.22|0
1645519270000|2022-02-22 08:41:10|545.2|542.32|544.91|542.03|545.2|542.32|544.33|541.45|0
1645519280000|2022-02-22 08:41:20|544.82|541.94|544.14|541.26|544.82|541.94|544.14|541.26|0
1645519290000|2022-02-22 08:41:30|544.33|541.45|544.14|541.26|544.43|541.55|544.14|541.26|0
1645519300000|2022-02-22 08:41:40|544.43|541.55|544.33|541.45|544.43|541.55|544.05|541.17|0
1645519310000|2022-02-22 08:41:50|544.24|541.36|543.57|540.69|544.24|541.36|543.48|540.6|0
1645519320000|2022-02-22 08:42:00|544.14|541.26|543.19|540.31|544.14|541.26|543.19|540.31|0
1645519330000|2022-02-22 08:42:10|543.57|540.69|543.57|540.69|543.67|540.79|543.57|540.69|0
1645519340000|2022-02-22 08:42:20|544.14|541.26|544.05|541.17|544.14|541.26|543.95|541.07|0
1645519350000|2022-02-22 08:42:30|544.14|541.26|543.57|540.69|544.14|541.26|543.38|540.5|0
1645519360000|2022-02-22 08:42:40|543.1|540.22|542.62|539.74|543.1|540.22|542.62|539.74|0
1645519370000|2022-02-22 08:42:50|542.04|539.16|542.04|539.16|542.23|539.35|541.85|538.97|0
1645519380000|2022-02-22 08:43:00|542.42|539.54|542.04|539.16|542.42|539.54|541.95|539.07|0
1645519390000|2022-02-22 08:43:10|541.95|539.07|541.28|538.4|541.95|539.07|541.09|538.21|0
1645519400000|2022-02-22 08:43:20|541.47|538.59|541.09|538.21|541.47|538.59|541|538.12|0
1645519410000|2022-02-22 08:43:30|541.57|538.69|541.57|538.69|541.57|538.69|541.47|538.59|0
1645519420000|2022-02-22 08:43:40|541.66|538.78|541.19|538.31|541.66|538.78|541.19|538.31|0
1645519430000|2022-02-22 08:43:50|540.9|538.02|541.28|538.4|541.28|538.4|540.9|538.02|0
1645519440000|2022-02-22 08:44:00|541.09|538.21|539.95|537.07|541.09|538.21|539.95|537.07|0
1645519450000|2022-02-22 08:44:10|539.86|536.98|540.33|537.45|540.33|537.45|539.86|536.98|0
1645519460000|2022-02-22 08:44:20|540.71|537.83|541.28|538.4|541.66|538.78|540.71|537.83|0
1645519470000|2022-02-22 08:44:30|541.19|538.31|541.28|538.4|541.47|538.59|541.19|538.31|0
1645519480000|2022-02-22 08:44:40|541|538.12|540.9|538.02|541|538.12|540.62|537.74|0
1645519490000|2022-02-22 08:44:50|540.71|537.83|541.66|538.78|541.66|538.78|540.62|537.74|0
1645519500000|2022-02-22 08:45:00|541.47|538.59|541.19|538.31|541.57|538.69|541.19|538.31|0
1645519510000|2022-02-22 08:45:10|540.62|537.74|540.33|537.45|540.62|537.74|540.33|537.45|0
1645519520000|2022-02-22 08:45:20|540.24|537.36|541.66|538.78|541.66|538.78|540.24|537.36|0
1645519530000|2022-02-22 08:45:30|541.38|538.5|541.28|538.4|541.38|538.5|541.09|538.21|0
1645519540000|2022-02-22 08:45:40|541.19|538.31|541.28|538.4|541.28|538.4|541.09|538.21|0
1645519550000|2022-02-22 08:45:50|541.47|538.59|542.04|539.16|542.04|539.16|541.47|538.59|0
1645519560000|2022-02-22 08:46:00|542.23|539.35|541.47|538.59|542.23|539.35|541.47|538.59|0
1645519570000|2022-02-22 08:46:10|541.66|538.78|542.42|539.54|542.42|539.54|541.66|538.78|0
1645519580000|2022-02-22 08:46:20|542.61|539.73|542.81|539.93|542.9|540.02|542.61|539.73|0
1645519590000|2022-02-22 08:46:30|542.42|539.54|543.19|540.31|543.19|540.31|542.42|539.54|0
1645519600000|2022-02-22 08:46:40|543.38|540.5|543.57|540.69|543.57|540.69|543.1|540.22|0
1645519610000|2022-02-22 08:46:50|544.33|541.45|545.1|542.22|545.1|542.22|544.33|541.45|0
1645519620000|2022-02-22 08:47:00|545.29|542.41|545.1|542.22|545.29|542.41|544.91|542.03|0
1645519630000|2022-02-22 08:47:10|545.29|542.41|545.29|542.41|545.48|542.6|545.29|542.41|0
1645519640000|2022-02-22 08:47:20|545.58|542.7|546.05|543.17|546.05|543.17|545.58|542.7|0
1645519650000|2022-02-22 08:47:30|545.86|542.98|545.48|542.6|546.05|543.17|545.48|542.6|0
1645519660000|2022-02-22 08:47:40|546.05|543.17|544.91|542.03|546.05|543.17|544.91|542.03|0
1645519670000|2022-02-22 08:47:50|545.29|542.41|544.71|541.83|545.39|542.51|544.71|541.83|0
1645519680000|2022-02-22 08:48:00|544.91|542.03|544.33|541.45|544.91|542.03|544.33|541.45|0
1645519690000|2022-02-22 08:48:10|545.01|542.13|544.52|541.64|545.01|542.13|544.24|541.36|0
1645519700000|2022-02-22 08:48:20|544.33|541.45|544.71|541.83|544.71|541.83|544.33|541.45|0
1645519710000|2022-02-22 08:48:30|544.91|542.03|543.95|541.07|545.01|542.13|543.95|541.07|0
1645519720000|2022-02-22 08:48:40|543.48|540.6|543.76|540.88|543.76|540.88|542.8|539.92|0
1645519730000|2022-02-22 08:48:50|543.67|540.79|544.24|541.36|544.24|541.36|543.67|540.79|0
1645519740000|2022-02-22 08:49:00|543.95|541.07|543.95|541.07|544.52|541.64|543.95|541.07|0
1645519750000|2022-02-22 08:49:10|543.57|540.69|543.57|540.69|543.76|540.88|543.57|540.69|0
1645519760000|2022-02-22 08:49:20|543.67|540.79|543.67|540.79|543.67|540.79|543.38|540.5|0
1645519770000|2022-02-22 08:49:30|543.95|541.07|543.09|540.21|543.95|541.07|543.09|540.21|0
1645519780000|2022-02-22 08:49:40|542.99|540.11|542.42|539.54|542.99|540.11|542.42|539.54|0
1645519790000|2022-02-22 08:49:50|542.61|539.73|542.14|539.26|542.61|539.73|542.04|539.16|0
1645519800000|2022-02-22 08:50:00|542.23|539.35|540.9|538.02|542.23|539.35|540.9|538.02|0
1645519810000|2022-02-22 08:50:10|541|538.12|541.09|538.21|541.09|538.21|541|538.12|0
1645519820000|2022-02-22 08:50:20|541.57|538.69|541.95|539.07|542.14|539.26|541.38|538.5|0
1645519830000|2022-02-22 08:50:30|542.33|539.45|542.61|539.73|542.8|539.92|542.33|539.45|0
1645519840000|2022-02-22 08:50:40|541.85|538.97|541.28|538.4|541.85|538.97|541.28|538.4|0
1645519850000|2022-02-22 08:50:50|541.09|538.21|540.81|537.93|541.09|538.21|540.71|537.83|0
1645519860000|2022-02-22 08:51:00|541.09|538.21|539.94|537.06|541.19|538.31|539.94|537.06|0
1645519870000|2022-02-22 08:51:10|539.85|536.97|538.33|535.45|539.85|536.97|538.33|535.45|0
1645519880000|2022-02-22 08:51:20|538.61|535.73|539.66|536.78|539.66|536.78|538.61|535.73|0
1645519890000|2022-02-22 08:51:30|538.8|535.92|540.13|537.25|540.13|537.25|538.8|535.92|0
1645519900000|2022-02-22 08:51:40|539.94|537.06|540.23|537.35|540.23|537.35|539.66|536.78|0
1645519910000|2022-02-22 08:51:50|540.81|537.93|541.76|538.88|541.76|538.88|540.81|537.93|0
1645519920000|2022-02-22 08:52:00|541.28|538.4|541.57|538.69|541.57|538.69|541.28|538.4|0
1645519930000|2022-02-22 08:52:10|540.52|537.64|540.04|537.16|540.52|537.64|539.85|536.97|0
1645519940000|2022-02-22 08:52:20|540.23|537.35|539.66|536.78|540.23|537.35|539.56|536.68|0
1645519950000|2022-02-22 08:52:30|539.75|536.87|539.47|536.59|540.13|537.25|539.47|536.59|0
1645519960000|2022-02-22 08:52:40|540.13|537.25|540.71|537.83|540.71|537.83|540.13|537.25|0
1645519970000|2022-02-22 08:52:50|540.42|537.54|539.75|536.87|540.42|537.54|539.75|536.87|0
1645519980000|2022-02-22 08:53:00|539.47|536.59|539.66|536.78|539.66|536.78|539.47|536.59|0
1645519990000|2022-02-22 08:53:10|540.13|537.25|539.94|537.06|540.61|537.73|539.94|537.06|0
1645520000000|2022-02-22 08:53:20|539.75|536.87|540.52|537.64|540.52|537.64|539.37|536.49|0
1645520010000|2022-02-22 08:53:30|540.71|537.83|540.61|537.73|540.8|537.92|540.42|537.54|0
1645520020000|2022-02-22 08:53:40|540.9|538.02|541.09|538.21|541.09|538.21|540.9|538.02|0
1645520030000|2022-02-22 08:53:50|540.71|537.83|541.28|538.4|541.28|538.4|540.71|537.83|0
1645520040000|2022-02-22 08:54:00|539.29|536.41|539.1|536.22|539.48|536.6|539.1|536.22|0
1645520050000|2022-02-22 08:54:10|538.81|535.93|539.48|536.6|539.48|536.6|538.72|535.84|0
1645520060000|2022-02-22 08:54:20|539.76|536.88|540.44|537.56|540.53|537.65|539.76|536.88|0
1645520070000|2022-02-22 08:54:30|540.72|537.84|540.91|538.03|541.2|538.32|540.63|537.75|0
1645520080000|2022-02-22 08:54:40|541.29|538.41|541.68|538.8|542.06|539.18|541.29|538.41|0
1645520090000|2022-02-22 08:54:50|541.58|538.7|541.29|538.41|541.58|538.7|541.01|538.13|0
1645520100000|2022-02-22 08:55:00|541.87|538.99|541.01|538.13|541.87|538.99|541.01|538.13|0
1645520110000|2022-02-22 08:55:10|541.1|538.22|541.58|538.7|541.87|538.99|541.1|538.22|0
1645520120000|2022-02-22 08:55:20|541.68|538.8|542.06|539.18|542.06|539.18|541.68|538.8|0
1645520130000|2022-02-22 08:55:30|542.35|539.47|541.58|538.7|542.35|539.47|541.58|538.7|0
1645520140000|2022-02-22 08:55:40|541.48|538.6|541.39|538.51|541.58|538.7|541.39|538.51|0
1645520150000|2022-02-22 08:55:50|540.91|538.03|541.48|538.6|541.68|538.8|540.91|538.03|0
1645520160000|2022-02-22 08:56:00|541.58|538.7|541.1|538.22|541.58|538.7|541.1|538.22|0
1645520170000|2022-02-22 08:56:10|540.91|538.03|540.53|537.65|541.1|538.22|540.53|537.65|0
1645520180000|2022-02-22 08:56:20|540.15|537.27|540.34|537.46|540.34|537.46|539.86|536.98|0
1645520190000|2022-02-22 08:56:30|539.95|537.07|539.76|536.88|540.05|537.17|539.76|536.88|0
1645520200000|2022-02-22 08:56:40|539.57|536.69|539|536.12|539.57|536.69|539|536.12|0
1645520210000|2022-02-22 08:56:50|538.72|535.84|539.38|536.5|539.38|536.5|538.62|535.74|0
1645520220000|2022-02-22 08:57:00|539.29|536.41|538.52|535.64|539.29|536.41|538.52|535.64|0
1645520230000|2022-02-22 08:57:10|538.43|535.55|539.67|536.79|539.67|536.79|538.43|535.55|0
1645520240000|2022-02-22 08:57:20|539.1|536.22|539.29|536.41|539.48|536.6|539.1|536.22|0
1645520250000|2022-02-22 08:57:30|539.19|536.31|539|536.12|539.19|536.31|538.62|535.74|0
1645520260000|2022-02-22 08:57:40|538.81|535.93|539|536.12|539|536.12|538.81|535.93|0
1645520270000|2022-02-22 08:57:50|539.57|536.69|539.57|536.69|539.57|536.69|539.19|536.31|0
1645520280000|2022-02-22 08:58:00|539.29|536.41|538.81|535.93|539.29|536.41|538.81|535.93|0
1645520290000|2022-02-22 08:58:10|538.72|535.84|538.81|535.93|539|536.12|538.72|535.84|0
1645520300000|2022-02-22 08:58:20|538.43|535.55|538.23|535.35|538.43|535.55|538.04|535.16|0
1645520310000|2022-02-22 08:58:30|537.85|534.97|537.85|534.97|537.95|535.07|537.85|534.97|0
1645520320000|2022-02-22 08:58:40|537.95|535.07|537.57|534.69|537.95|535.07|537.57|534.69|0
1645520330000|2022-02-22 08:58:50|537|534.12|536.24|533.36|537|534.12|536.14|533.26|0
1645520340000|2022-02-22 08:59:00|536.81|533.93|536.9|534.02|536.9|534.02|536.52|533.64|0
1645520350000|2022-02-22 08:59:10|537.19|534.31|536.9|534.02|537.19|534.31|536.9|534.02|0
1645520360000|2022-02-22 08:59:20|537.09|534.21|537.09|534.21|537.09|534.21|536.9|534.02|0
1645520370000|2022-02-22 08:59:30|537.47|534.59|537.09|534.21|537.47|534.59|537.09|534.21|0
1645520380000|2022-02-22 08:59:40|536.71|533.83|536.81|533.93|536.81|533.93|536.14|533.26|0
1645520390000|2022-02-22 08:59:50|536.52|533.64|537|534.12|537|534.12|536.52|533.64|0
1645520400000|2022-02-22 09:00:00|536.81|533.93|535.85|532.97|536.81|533.93|535.85|532.97|0
1645520410000|2022-02-22 09:00:10|536.52|533.64|536.9|534.02|537.28|534.4|536.52|533.64|0
1645520420000|2022-02-22 09:00:20|537.19|534.31|537|534.12|537.19|534.31|537|534.12|0
1645520430000|2022-02-22 09:00:30|537.19|534.31|536.81|533.93|537.47|534.59|536.81|533.93|0
1645520440000|2022-02-22 09:00:40|537.76|534.88|537.09|534.21|537.76|534.88|536.9|534.02|0
1645520450000|2022-02-22 09:00:50|537.28|534.4|537.38|534.5|537.47|534.59|536.81|533.93|0
1645520460000|2022-02-22 09:01:00|537.47|534.59|537.28|534.4|537.47|534.59|537.19|534.31|0
1645520470000|2022-02-22 09:01:10|537.38|534.5|537.47|534.59|537.47|534.59|537.19|534.31|0
1645520480000|2022-02-22 09:01:20|537.28|534.4|536.71|533.83|537.28|534.4|536.71|533.83|0
1645520490000|2022-02-22 09:01:30|536.81|533.93|536.52|533.64|536.81|533.93|536.52|533.64|0
1645520500000|2022-02-22 09:01:40|536.33|533.45|535.95|533.07|536.52|533.64|535.95|533.07|0
1645520510000|2022-02-22 09:01:50|535.24|532.36|535.14|532.26|535.52|532.64|535.14|532.26|0
1645520520000|2022-02-22 09:02:00|535.33|532.45|534.48|531.6|535.33|532.45|534.48|531.6|0
1645520530000|2022-02-22 09:02:10|535.14|532.26|534.57|531.69|535.14|532.26|534.57|531.69|0
1645520540000|2022-02-22 09:02:20|535.14|532.26|536.29|533.41|536.29|533.41|535.14|532.26|0
1645520550000|2022-02-22 09:02:30|535.62|532.74|535.14|532.26|536|533.12|535.14|532.26|0
1645520560000|2022-02-22 09:02:40|534.76|531.88|535.81|532.93|535.9|533.02|534.76|531.88|0
1645520570000|2022-02-22 09:02:50|535.71|532.83|536.48|533.6|536.48|533.6|535.71|532.83|0
1645520580000|2022-02-22 09:03:00|535.9|533.02|536.19|533.31|536.19|533.31|535.52|532.64|0
1645520590000|2022-02-22 09:03:10|536.67|533.79|537.53|534.65|537.53|534.65|536.67|533.79|0
1645520600000|2022-02-22 09:03:20|537.43|534.55|538.11|535.23|538.11|535.23|537.43|534.55|0
1645520610000|2022-02-22 09:03:30|538.01|535.13|538.49|535.61|538.49|535.61|538.01|535.13|0
1645520620000|2022-02-22 09:03:40|538.3|535.42|538.96|536.08|538.96|536.08|538.3|535.42|0
1645520630000|2022-02-22 09:03:50|539.06|536.18|540.02|537.14|540.02|537.14|539.06|536.18|0
1645520640000|2022-02-22 09:04:00|539.83|536.95|539.54|536.66|539.83|536.95|539.54|536.66|0
1645520650000|2022-02-22 09:04:10|539.73|536.85|539.54|536.66|540.11|537.23|539.54|536.66|0
1645520660000|2022-02-22 09:04:20|539.35|536.47|539.54|536.66|539.54|536.66|539.35|536.47|0
1645520670000|2022-02-22 09:04:30|539.35|536.47|539.54|536.66|539.73|536.85|539.35|536.47|0
1645520680000|2022-02-22 09:04:40|540.02|537.14|538.58|535.7|540.02|537.14|538.58|535.7|0
1645520690000|2022-02-22 09:04:50|538.77|535.89|539.35|536.47|539.35|536.47|538.77|535.89|0
1645520700000|2022-02-22 09:05:00|539.15|536.27|538.2|535.32|539.15|536.27|538.2|535.32|0
1645520710000|2022-02-22 09:05:10|538.77|535.89|538.39|535.51|538.77|535.89|538.39|535.51|0
1645520720000|2022-02-22 09:05:20|538.3|535.42|538.77|535.89|539.06|536.18|538.3|535.42|0
1645520730000|2022-02-22 09:05:30|538.87|535.99|538.68|535.8|538.87|535.99|538.2|535.32|0
1645520740000|2022-02-22 09:05:40|538.77|535.89|539.45|536.57|539.45|536.57|538.77|535.89|0
1645520750000|2022-02-22 09:05:50|539.73|536.85|539.64|536.76|539.73|536.85|539.54|536.66|0
1645520760000|2022-02-22 09:06:00|539.35|536.47|539.92|537.04|540.11|537.23|539.35|536.47|0
1645520770000|2022-02-22 09:06:10|540.69|537.81|541.84|538.96|541.84|538.96|540.69|537.81|0
1645520780000|2022-02-22 09:06:20|541.65|538.77|542.03|539.15|542.03|539.15|541.65|538.77|0
1645520790000|2022-02-22 09:06:30|541.94|539.06|541.84|538.96|542.22|539.34|541.84|538.96|0
1645520800000|2022-02-22 09:06:40|542.03|539.15|542.03|539.15|542.03|539.15|541.46|538.58|0
1645520810000|2022-02-22 09:06:50|541.84|538.96|541.26|538.38|541.84|538.96|541.26|538.38|0
1645520820000|2022-02-22 09:07:00|541.17|538.29|541.84|538.96|541.84|538.96|541.07|538.19|0
1645520830000|2022-02-22 09:07:10|542.52|539.64|541.94|539.06|542.52|539.64|541.94|539.06|0
1645520840000|2022-02-22 09:07:20|542.32|539.44|542.42|539.54|542.42|539.54|542.32|539.44|0
1645520850000|2022-02-22 09:07:30|542.32|539.44|542.32|539.44|542.32|539.44|542.03|539.15|0
1645520860000|2022-02-22 09:07:40|542.42|539.54|542.42|539.54|542.8|539.92|542.32|539.44|0
1645520870000|2022-02-22 09:07:50|542.22|539.34|541.94|539.06|542.22|539.34|541.46|538.58|0
1645520880000|2022-02-22 09:08:00|541.84|538.96|542.03|539.15|542.32|539.44|541.84|538.96|0
1645520890000|2022-02-22 09:08:10|542.13|539.25|541.46|538.58|542.32|539.44|541.26|538.38|0
1645520900000|2022-02-22 09:08:20|541.84|538.96|541.46|538.58|542.03|539.15|541.46|538.58|0
1645520910000|2022-02-22 09:08:30|541.65|538.77|540.5|537.62|541.65|538.77|540.5|537.62|0
1645520920000|2022-02-22 09:08:40|540.69|537.81|540.69|537.81|540.69|537.81|540.3|537.42|0
1645520930000|2022-02-22 09:08:50|541.17|538.29|540.79|537.91|541.17|538.29|540.3|537.42|0
1645520940000|2022-02-22 09:09:00|540.3|537.42|540.11|537.23|540.3|537.42|540.02|537.14|0
1645520950000|2022-02-22 09:09:10|539.73|536.85|540.11|537.23|540.11|537.23|539.73|536.85|0
1645520960000|2022-02-22 09:09:20|539.73|536.85|538.58|535.7|539.73|536.85|538.58|535.7|0
1645520970000|2022-02-22 09:09:30|538.1|535.22|536.86|533.98|538.1|535.22|536.86|533.98|0
1645520980000|2022-02-22 09:09:40|536.47|533.59|536.86|533.98|536.86|533.98|536.47|533.59|0
1645520990000|2022-02-22 09:09:50|537.81|534.93|536.47|533.59|537.81|534.93|536.47|533.59|0
1645521000000|2022-02-22 09:10:00|536.38|533.5|536.67|533.79|536.67|533.79|535.9|533.02|0
1645521010000|2022-02-22 09:10:10|537.05|534.17|536.86|533.98|537.15|534.27|536.86|533.98|0
1645521020000|2022-02-22 09:10:20|538.2|535.32|537.62|534.74|538.39|535.51|537.62|534.74|0
1645521030000|2022-02-22 09:10:30|536.67|533.79|535.9|533.02|536.67|533.79|535.71|532.83|0
1645521040000|2022-02-22 09:10:40|535.52|532.64|538|535.12|538|535.12|535.52|532.64|0
1645521050000|2022-02-22 09:10:50|538.2|535.32|538.49|535.61|538.58|535.7|538.2|535.32|0
1645521060000|2022-02-22 09:11:00|538.39|535.51|539.34|536.46|539.34|536.46|538.39|535.51|0
1645521070000|2022-02-22 09:11:10|539.54|536.66|540.3|537.42|540.3|537.42|539.54|536.66|0
1645521080000|2022-02-22 09:11:20|540.11|537.23|540.88|538|540.88|538|539.83|536.95|0
1645521090000|2022-02-22 09:11:30|541.36|538.48|540.21|537.33|541.36|538.48|540.21|537.33|0
1645521100000|2022-02-22 09:11:40|540.59|537.71|540.11|537.23|540.69|537.81|540.11|537.23|0
1645521110000|2022-02-22 09:11:50|540.88|538|540.88|538|540.88|538|540.49|537.61|0
1645521120000|2022-02-22 09:12:00|540.69|537.81|539.25|536.37|540.69|537.81|539.25|536.37|0
1645521130000|2022-02-22 09:12:10|538.68|535.8|538.96|536.08|538.96|536.08|538.68|535.8|0
1645521140000|2022-02-22 09:12:20|538.77|535.89|538.58|535.7|538.77|535.89|538.58|535.7|0
1645521150000|2022-02-22 09:12:30|538.2|535.32|538.58|535.7|539.06|536.18|538.2|535.32|0
1645521160000|2022-02-22 09:12:40|538.77|535.89|539.64|536.76|539.64|536.76|538.68|535.8|0
1645521170000|2022-02-22 09:12:50|539.44|536.56|540.11|537.23|540.11|537.23|539.44|536.56|0
1645521180000|2022-02-22 09:13:00|540.69|537.81|541.26|538.38|541.26|538.38|540.21|537.33|0
1645521190000|2022-02-22 09:13:10|541.36|538.48|541.75|538.87|541.75|538.87|541.26|538.38|0
1645521200000|2022-02-22 09:13:20|541.55|538.67|541.07|538.19|541.55|538.67|541.07|538.19|0
1645521210000|2022-02-22 09:13:30|541.26|538.38|541.65|538.77|541.75|538.87|541.26|538.38|0
1645521220000|2022-02-22 09:13:40|541.45|538.57|541.94|539.06|541.94|539.06|541.45|538.57|0
1645521230000|2022-02-22 09:13:50|542.03|539.15|541.36|538.48|542.03|539.15|541.36|538.48|0
1645521240000|2022-02-22 09:14:00|541.26|538.38|540.11|537.23|541.26|538.38|540.11|537.23|0
1645521250000|2022-02-22 09:14:10|539.92|537.04|540.69|537.81|540.69|537.81|539.73|536.85|0
1645521260000|2022-02-22 09:14:20|540.4|537.52|541.75|538.87|541.75|538.87|540.4|537.52|0
1645521270000|2022-02-22 09:14:30|541.26|538.38|541.07|538.19|541.45|538.57|541.07|538.19|0
1645521280000|2022-02-22 09:14:40|540.49|537.61|540.49|537.61|540.79|537.91|540.49|537.61|0
1645521290000|2022-02-22 09:14:50|540.79|537.91|539.54|536.66|540.79|537.91|539.54|536.66|0
1645521300000|2022-02-22 09:15:00|539.34|536.46|537.91|535.03|539.34|536.46|537.91|535.03|0
1645521310000|2022-02-22 09:15:10|538.19|535.31|538.68|535.8|538.77|535.89|538.19|535.31|0
1645521320000|2022-02-22 09:15:20|538.58|535.7|539.83|536.95|539.83|536.95|538.39|535.51|0
1645521330000|2022-02-22 09:15:30|539.44|536.56|539.44|536.56|539.44|536.56|539.15|536.27|0
1645521340000|2022-02-22 09:15:40|539.53|536.65|539.25|536.37|539.53|536.65|538.87|535.99|0
1645521350000|2022-02-22 09:15:50|538.77|535.89|538.39|535.51|538.77|535.89|538.39|535.51|0
1645521360000|2022-02-22 09:16:00|538.68|535.8|538.58|535.7|539.25|536.37|538.58|535.7|0
1645521370000|2022-02-22 09:16:10|538.68|535.8|537.72|534.84|538.68|535.8|537.62|534.74|0
1645521380000|2022-02-22 09:16:20|537.62|534.74|537.72|534.84|537.81|534.93|537.62|534.74|0
1645521390000|2022-02-22 09:16:30|538|535.12|538.19|535.31|538.58|535.7|538|535.12|0
1645521400000|2022-02-22 09:16:40|538.39|535.51|539.06|536.18|539.06|536.18|538.19|535.31|0
1645521410000|2022-02-22 09:16:50|538.77|535.89|539.34|536.46|539.34|536.46|538.77|535.89|0
1645521420000|2022-02-22 09:17:00|539.53|536.65|540.11|537.23|540.11|537.23|539.53|536.65|0
1645521430000|2022-02-22 09:17:10|540.59|537.71|540.98|538.1|540.98|538.1|540.59|537.71|0
1645521440000|2022-02-22 09:17:20|541.26|538.38|540.21|537.33|541.26|538.38|540.21|537.33|0
1645521450000|2022-02-22 09:17:30|540.68|537.8|538.77|535.89|540.68|537.8|538.77|535.89|0
1645521460000|2022-02-22 09:17:40|538.48|535.6|538.96|536.08|538.96|536.08|538.48|535.6|0
1645521470000|2022-02-22 09:17:50|538.77|535.89|538.38|535.5|538.77|535.89|538.38|535.5|0
1645521480000|2022-02-22 09:18:00|538|535.12|537.91|535.03|538|535.12|537.72|534.84|0
1645521490000|2022-02-22 09:18:10|537.81|534.93|538.38|535.5|538.58|535.7|537.81|534.93|0
1645521500000|2022-02-22 09:18:20|537.62|534.74|536.85|533.97|537.62|534.74|536.85|533.97|0
1645521510000|2022-02-22 09:18:30|537.05|534.17|537.14|534.26|537.24|534.36|537.05|534.17|0
1645521520000|2022-02-22 09:18:40|537.34|534.46|537.14|534.26|537.34|534.46|537.14|534.26|0
1645521530000|2022-02-22 09:18:50|537.24|534.36|537.24|534.36|537.24|534.36|537.24|534.36|0
1645521540000|2022-02-22 09:19:00|536.95|534.07|536.76|533.88|536.95|534.07|536.57|533.69|0
1645521550000|2022-02-22 09:19:10|536.57|533.69|536.57|533.69|536.85|533.97|536.19|533.31|0
1645521560000|2022-02-22 09:19:20|536.28|533.4|536.09|533.21|536.47|533.59|535.71|532.83|0
1645521570000|2022-02-22 09:19:30|536|533.12|535.9|533.02|536|533.12|535.52|532.64|0
1645521580000|2022-02-22 09:19:40|536.19|533.31|536.28|533.4|536.28|533.4|536.19|533.31|0
1645521590000|2022-02-22 09:19:50|536.19|533.31|535.13|532.25|536.19|533.31|535.13|532.25|0
1645521600000|2022-02-22 09:20:00|535.33|532.45|534.94|532.06|535.33|532.45|534.94|532.06|0
1645521610000|2022-02-22 09:20:10|535.9|533.02|535.13|532.25|535.9|533.02|535.13|532.25|0
1645521620000|2022-02-22 09:20:20|535.52|532.64|535.23|532.35|535.52|532.64|535.04|532.16|0
1645521630000|2022-02-22 09:20:30|534.94|532.06|535.33|532.45|535.52|532.64|534.94|532.06|0
1645521640000|2022-02-22 09:20:40|535.23|532.35|534.75|531.87|535.23|532.35|534.56|531.68|0
1645521650000|2022-02-22 09:20:50|534.47|531.59|535.33|532.45|535.33|532.45|534.47|531.59|0
1645521660000|2022-02-22 09:21:00|535.23|532.35|536.28|533.4|536.76|533.88|535.23|532.35|0
1645521670000|2022-02-22 09:21:10|535.42|532.54|536.76|533.88|536.76|533.88|535.42|532.54|0
1645521680000|2022-02-22 09:21:20|536.95|534.07|537.24|534.36|537.43|534.55|536.95|534.07|0
1645521690000|2022-02-22 09:21:30|537.34|534.46|536.47|533.59|537.34|534.46|536.47|533.59|0
1645521700000|2022-02-22 09:21:40|537.04|534.16|537.04|534.16|537.04|534.16|536.66|533.78|0
1645521710000|2022-02-22 09:21:50|537.24|534.36|537.43|534.55|537.43|534.55|537.04|534.16|0
1645521720000|2022-02-22 09:22:00|536.85|533.97|537.43|534.55|537.62|534.74|536.47|533.59|0
1645521730000|2022-02-22 09:22:10|538|535.12|537.72|534.84|538.19|535.31|537.72|534.84|0
1645521740000|2022-02-22 09:22:20|538|535.12|538|535.12|538|535.12|537.72|534.84|0
1645521750000|2022-02-22 09:22:30|537.62|534.74|537.62|534.74|537.91|535.03|537.62|534.74|0
1645521760000|2022-02-22 09:22:40|537.53|534.65|537.72|534.84|537.72|534.84|537.43|534.55|0
1645521770000|2022-02-22 09:22:50|537.81|534.93|537.14|534.26|537.81|534.93|537.14|534.26|0
1645521780000|2022-02-22 09:23:00|536.66|533.78|536.66|533.78|536.95|534.07|536.66|533.78|0
1645521790000|2022-02-22 09:23:10|536.76|533.88|537.24|534.36|537.24|534.36|536.66|533.78|0
1645521800000|2022-02-22 09:23:20|537.33|534.45|537.04|534.16|537.33|534.45|536.85|533.97|0
1645521810000|2022-02-22 09:23:30|536.95|534.07|537.14|534.26|537.14|534.26|536.85|533.97|0
1645521820000|2022-02-22 09:23:40|537.04|534.16|536.95|534.07|537.04|534.16|536.95|534.07|0
1645521830000|2022-02-22 09:23:50|536.57|533.69|537.72|534.84|537.72|534.84|536.57|533.69|0
1645521840000|2022-02-22 09:24:00|537.62|534.74|537.14|534.26|538|535.12|537.14|534.26|0
1645521850000|2022-02-22 09:24:10|537.23|534.35|537.62|534.74|537.62|534.74|537.23|534.35|0
1645521860000|2022-02-22 09:24:20|537.72|534.84|538.57|535.69|538.57|535.69|537.72|534.84|0
1645521870000|2022-02-22 09:24:30|538.48|535.6|538.57|535.69|538.57|535.69|538.48|535.6|0
1645521880000|2022-02-22 09:24:40|538.77|535.89|538.48|535.6|538.77|535.89|538.48|535.6|0
1645521890000|2022-02-22 09:24:50|538.38|535.5|538.57|535.69|538.57|535.69|538.38|535.5|0
1645521900000|2022-02-22 09:25:00|538.38|535.5|537.62|534.74|538.38|535.5|537.62|534.74|0
1645521910000|2022-02-22 09:25:10|537.72|534.84|536.57|533.69|537.72|534.84|536.57|533.69|0
1645521920000|2022-02-22 09:25:20|536.66|533.78|537.53|534.65|537.53|534.65|536.66|533.78|0
1645521930000|2022-02-22 09:25:30|537.72|534.84|536.47|533.59|537.72|534.84|536.28|533.4|0
1645521940000|2022-02-22 09:25:40|536.66|533.78|536.66|533.78|536.66|533.78|536.57|533.69|0
1645521950000|2022-02-22 09:25:50|536.85|533.97|535.71|532.83|536.85|533.97|535.71|532.83|0
1645521960000|2022-02-22 09:26:00|536|533.12|536.66|533.78|536.66|533.78|535.9|533.02|0
1645521970000|2022-02-22 09:26:10|536.38|533.5|536.38|533.5|536.66|533.78|536|533.12|0
1645521980000|2022-02-22 09:26:20|535.9|533.02|535.8|532.92|536.09|533.21|535.8|532.92|0
1645521990000|2022-02-22 09:26:30|535.9|533.02|536.09|533.21|536.09|533.21|535.9|533.02|0
1645522000000|2022-02-22 09:26:40|536|533.12|535.9|533.02|536.47|533.59|535.9|533.02|0
1645522010000|2022-02-22 09:26:50|536.09|533.21|535.71|532.83|536.09|533.21|535.61|532.73|0
1645522020000|2022-02-22 09:27:00|535.51|532.63|534.85|531.97|535.51|532.63|534.85|531.97|0
1645522030000|2022-02-22 09:27:10|534.94|532.06|534.66|531.78|535.23|532.35|534.66|531.78|0
1645522040000|2022-02-22 09:27:20|534.75|531.87|535.32|532.44|535.32|532.44|534.75|531.87|0
1645522050000|2022-02-22 09:27:30|535.61|532.73|535.61|532.73|536|533.12|535.61|532.73|0
1645522060000|2022-02-22 09:27:40|535.9|533.02|535.42|532.54|535.9|533.02|535.42|532.54|0
1645522070000|2022-02-22 09:27:50|534.75|531.87|534.94|532.06|534.94|532.06|534.56|531.68|0
1645522080000|2022-02-22 09:28:00|534.66|531.78|534.75|531.87|535.13|532.25|534.66|531.78|0
1645522090000|2022-02-22 09:28:10|534.28|531.4|534.37|531.49|534.37|531.49|533.99|531.11|0
1645522100000|2022-02-22 09:28:20|534.66|531.78|535.61|532.73|535.61|532.73|534.66|531.78|0
1645522110000|2022-02-22 09:28:30|535.13|532.25|535.13|532.25|535.13|532.25|534.66|531.78|0
1645522120000|2022-02-22 09:28:40|535.23|532.35|535.8|532.92|535.8|532.92|535.23|532.35|0
1645522130000|2022-02-22 09:28:50|535.9|533.02|536.47|533.59|536.47|533.59|535.9|533.02|0
1645522140000|2022-02-22 09:29:00|535.8|532.92|535.9|533.02|535.99|533.11|535.8|532.92|0
1645522150000|2022-02-22 09:29:10|535.8|532.92|535.99|533.11|536.09|533.21|535.8|532.92|0
1645522160000|2022-02-22 09:29:20|536.09|533.21|536.38|533.5|536.38|533.5|536.09|533.21|0
1645522170000|2022-02-22 09:29:30|536.19|533.31|535.32|532.44|536.19|533.31|535.32|532.44|0
1645522180000|2022-02-22 09:29:40|535.51|532.63|535.32|532.44|535.51|532.63|535.32|532.44|0
1645522190000|2022-02-22 09:29:50|535.13|532.25|534.75|531.87|535.13|532.25|534.75|531.87|0
1645522200000|2022-02-22 09:30:00|534.94|532.06|534.66|531.78|534.94|532.06|534.66|531.78|0
1645522210000|2022-02-22 09:30:10|533.99|531.11|533.42|530.54|533.99|531.11|533.13|530.25|0
1645522220000|2022-02-22 09:30:20|533.32|530.44|532.84|529.96|533.32|530.44|532.65|529.77|0
1645522230000|2022-02-22 09:30:30|531.89|529.01|531.51|528.63|531.89|529.01|531.13|528.25|0
1645522240000|2022-02-22 09:30:40|531.42|528.54|531.89|529.01|531.89|529.01|531.42|528.54|0
1645522250000|2022-02-22 09:30:50|532.27|529.39|532.27|529.39|533.22|530.34|532.27|529.39|0
1645522260000|2022-02-22 09:31:00|532.84|529.96|533.51|530.63|533.51|530.63|532.84|529.96|0
1645522270000|2022-02-22 09:31:10|533.7|530.82|533.8|530.92|533.8|530.92|533.61|530.73|0
1645522280000|2022-02-22 09:31:20|533.9|531.02|533.61|530.73|533.99|531.11|533.61|530.73|0
1645522290000|2022-02-22 09:31:30|533.51|530.63|533.8|530.92|533.8|530.92|533.41|530.53|0
1645522300000|2022-02-22 09:31:40|533.7|530.82|533.61|530.73|533.7|530.82|533.41|530.53|0
1645522310000|2022-02-22 09:31:50|533.99|531.11|534.09|531.21|534.37|531.49|533.99|531.11|0
1645522320000|2022-02-22 09:32:00|533.51|530.63|533.99|531.11|533.99|531.11|533.32|530.44|0
1645522330000|2022-02-22 09:32:10|534.37|531.49|534.56|531.68|534.56|531.68|534.28|531.4|0
1645522340000|2022-02-22 09:32:20|535.13|532.25|535.04|532.16|535.51|532.63|535.04|532.16|0
1645522350000|2022-02-22 09:32:30|535.32|532.44|535.61|532.73|535.61|532.73|535.13|532.25|0
1645522360000|2022-02-22 09:32:40|535.7|532.82|535.42|532.54|535.7|532.82|535.13|532.25|0
1645522370000|2022-02-22 09:32:50|535.51|532.63|535.51|532.63|535.8|532.92|535.51|532.63|0
1645522380000|2022-02-22 09:33:00|534.85|531.97|533.8|530.92|534.85|531.97|533.8|530.92|0
1645522390000|2022-02-22 09:33:10|533.41|530.53|532.46|529.58|533.41|530.53|532.37|529.49|0
1645522400000|2022-02-22 09:33:20|532.18|529.3|531.51|528.63|532.18|529.3|531.32|528.44|0
1645522410000|2022-02-22 09:33:30|532.65|529.77|532.65|529.77|532.94|530.06|532.65|529.77|0
1645522420000|2022-02-22 09:33:40|532.84|529.96|533.99|531.11|533.99|531.11|532.84|529.96|0
1645522430000|2022-02-22 09:33:50|534.08|531.2|533.41|530.53|534.56|531.68|533.41|530.53|0
1645522440000|2022-02-22 09:34:00|533.03|530.15|533.03|530.15|533.03|530.15|532.65|529.77|0
1645522450000|2022-02-22 09:34:10|532.94|530.06|532.27|529.39|532.94|530.06|532.27|529.39|0
1645522460000|2022-02-22 09:34:20|532.18|529.3|532.84|529.96|532.84|529.96|532.18|529.3|0
1645522470000|2022-02-22 09:34:30|532.08|529.2|532.27|529.39|532.27|529.39|531.7|528.82|0
1645522480000|2022-02-22 09:34:40|531.99|529.11|532.75|529.87|532.75|529.87|531.99|529.11|0
1645522490000|2022-02-22 09:34:50|532.84|529.96|533.32|530.44|533.7|530.82|532.84|529.96|0
1645522500000|2022-02-22 09:35:00|533.41|530.53|533.13|530.25|533.6|530.72|533.13|530.25|0
1645522510000|2022-02-22 09:35:10|533.22|530.34|532.84|529.96|533.41|530.53|532.84|529.96|0
1645522520000|2022-02-22 09:35:20|532.75|529.87|532.56|529.68|532.84|529.96|532.46|529.58|0
1645522530000|2022-02-22 09:35:30|531.89|529.01|531.8|528.92|531.89|529.01|531.8|528.92|0
1645522540000|2022-02-22 09:35:40|532.08|529.2|532.75|529.87|532.75|529.87|532.08|529.2|0
1645522550000|2022-02-22 09:35:50|532.46|529.58|533.22|530.34|533.22|530.34|532.46|529.58|0
1645522560000|2022-02-22 09:36:00|533.41|530.53|533.03|530.15|533.41|530.53|533.03|530.15|0
1645522570000|2022-02-22 09:36:10|533.32|530.44|533.79|530.91|533.79|530.91|533.32|530.44|0
1645522580000|2022-02-22 09:36:20|533.89|531.01|533.99|531.11|533.99|531.11|533.79|530.91|0
1645522590000|2022-02-22 09:36:30|533.7|530.82|533.6|530.72|533.7|530.82|533.51|530.63|0
1645522600000|2022-02-22 09:36:40|533.7|530.82|533.7|530.82|533.89|531.01|533.6|530.72|0
1645522610000|2022-02-22 09:36:50|533.6|530.72|533.98|531.1|533.98|531.1|533.6|530.72|0
1645522620000|2022-02-22 09:37:00|533.79|530.91|533.7|530.82|533.89|531.01|533.7|530.82|0
1645522630000|2022-02-22 09:37:10|533.41|530.53|533.51|530.63|533.51|530.63|533.41|530.53|0
1645522640000|2022-02-22 09:37:20|533.6|530.72|534.27|531.39|534.27|531.39|533.6|530.72|0
1645522650000|2022-02-22 09:37:30|534.08|531.2|533.41|530.53|534.18|531.3|533.41|530.53|0
1645522660000|2022-02-22 09:37:40|534.18|531.3|533.13|530.25|534.18|531.3|533.13|530.25|0
1645522670000|2022-02-22 09:37:50|532.84|529.96|532.56|529.68|532.84|529.96|532.56|529.68|0
1645522680000|2022-02-22 09:38:00|532.46|529.58|532.75|529.87|532.84|529.96|532.46|529.58|0
1645522690000|2022-02-22 09:38:10|533.79|530.91|534.08|531.2|534.08|531.2|533.79|530.91|0
1645522700000|2022-02-22 09:38:20|534.47|531.59|533.6|530.72|534.47|531.59|533.32|530.44|0
1645522710000|2022-02-22 09:38:30|533.51|530.63|533.79|530.91|533.79|530.91|533.51|530.63|0
1645522720000|2022-02-22 09:38:40|533.41|530.53|532.65|529.77|533.41|530.53|532.65|529.77|0
1645522730000|2022-02-22 09:38:50|532.37|529.49|533.41|530.53|533.41|530.53|532.27|529.39|0
1645522740000|2022-02-22 09:39:00|533.7|530.82|532.84|529.96|533.79|530.91|532.84|529.96|0
1645522750000|2022-02-22 09:39:10|533.03|530.15|533.32|530.44|533.51|530.63|533.03|530.15|0
1645522760000|2022-02-22 09:39:20|533.22|530.34|532.37|529.49|533.22|530.34|532.37|529.49|0
1645522770000|2022-02-22 09:39:30|532.18|529.3|532.46|529.58|532.56|529.68|532.18|529.3|0
1645522780000|2022-02-22 09:39:40|532.56|529.68|533.13|530.25|533.22|530.34|532.56|529.68|0
1645522790000|2022-02-22 09:39:50|533.03|530.15|533.41|530.53|533.41|530.53|533.03|530.15|0
1645522800000|2022-02-22 09:40:00|533.13|530.25|533.89|531.01|533.89|531.01|533.13|530.25|0
1645522810000|2022-02-22 09:40:10|533.79|530.91|533.32|530.44|533.79|530.91|533.32|530.44|0
1645522820000|2022-02-22 09:40:20|533.89|531.01|533.7|530.82|533.89|531.01|533.7|530.82|0
1645522830000|2022-02-22 09:40:30|533.89|531.01|534.17|531.29|534.17|531.29|533.89|531.01|0
1645522840000|2022-02-22 09:40:40|534.08|531.2|533.89|531.01|534.08|531.2|533.89|531.01|0
1645522850000|2022-02-22 09:40:50|533.22|530.34|532.75|529.87|533.22|530.34|532.75|529.87|0
1645522860000|2022-02-22 09:41:00|532.65|529.77|533.89|531.01|533.89|531.01|532.65|529.77|0
1645522870000|2022-02-22 09:41:10|533.7|530.82|534.17|531.29|534.17|531.29|533.7|530.82|0
1645522880000|2022-02-22 09:41:20|533.6|530.72|533.79|530.91|534.17|531.29|533.6|530.72|0
1645522890000|2022-02-22 09:41:30|534.08|531.2|533.98|531.1|534.08|531.2|533.89|531.01|0
1645522900000|2022-02-22 09:41:40|534.17|531.29|534.08|531.2|534.17|531.29|534.08|531.2|0
1645522910000|2022-02-22 09:41:50|534.17|531.29|534.56|531.68|534.56|531.68|534.17|531.29|0
1645522920000|2022-02-22 09:42:00|534.17|531.29|534.17|531.29|534.17|531.29|533.98|531.1|0
1645522930000|2022-02-22 09:42:10|534.08|531.2|534.27|531.39|534.27|531.39|534.08|531.2|0
1645522940000|2022-02-22 09:42:20|534.17|531.29|533.6|530.72|534.17|531.29|533.6|530.72|0
1645522950000|2022-02-22 09:42:30|534.08|531.2|534.27|531.39|534.36|531.48|533.79|530.91|0
1645522960000|2022-02-22 09:42:40|534.65|531.77|534.46|531.58|534.65|531.77|534.46|531.58|0
1645522970000|2022-02-22 09:42:50|534.56|531.68|535.32|532.44|535.32|532.44|534.56|531.68|0
1645522980000|2022-02-22 09:43:00|534.85|531.97|535.42|532.54|535.42|532.54|534.85|531.97|0
1645522990000|2022-02-22 09:43:10|535.32|532.44|534.65|531.77|535.32|532.44|534.17|531.29|0
1645523000000|2022-02-22 09:43:20|534.94|532.06|535.13|532.25|535.13|532.25|534.75|531.87|0
1645523010000|2022-02-22 09:43:30|534.85|531.97|534.56|531.68|534.85|531.97|534.56|531.68|0
1645523020000|2022-02-22 09:43:40|534.75|531.87|535.42|532.54|535.42|532.54|534.75|531.87|0
1645523030000|2022-02-22 09:43:50|535.32|532.44|534.75|531.87|535.42|532.54|534.75|531.87|0
1645523040000|2022-02-22 09:44:00|535.51|532.63|535.89|533.01|535.89|533.01|535.51|532.63|0
1645523050000|2022-02-22 09:44:10|535.7|532.82|535.13|532.25|535.7|532.82|535.13|532.25|0
1645523060000|2022-02-22 09:44:20|535.23|532.35|535.23|532.35|535.23|532.35|535.13|532.25|0
1645523070000|2022-02-22 09:44:30|535.13|532.25|535.13|532.25|535.32|532.44|535.13|532.25|0
1645523080000|2022-02-22 09:44:40|535.23|532.35|535.89|533.01|535.89|533.01|535.23|532.35|0
1645523090000|2022-02-22 09:44:50|536.27|533.39|535.8|532.92|536.27|533.39|535.8|532.92|0
1645523100000|2022-02-22 09:45:00|535.89|533.01|535.51|532.63|535.89|533.01|535.23|532.35|0
1645523110000|2022-02-22 09:45:10|535.7|532.82|535.89|533.01|536.27|533.39|535.7|532.82|0
1645523120000|2022-02-22 09:45:20|536.27|533.39|536.27|533.39|536.27|533.39|536.18|533.3|0
1645523130000|2022-02-22 09:45:30|536.18|533.3|536.66|533.78|536.66|533.78|536.08|533.2|0
1645523140000|2022-02-22 09:45:40|536.75|533.87|536.95|534.07|537.14|534.26|536.75|533.87|0
1645523150000|2022-02-22 09:45:50|536.75|533.87|536.95|534.07|536.95|534.07|536.66|533.78|0
1645523160000|2022-02-22 09:46:00|537.04|534.16|536.56|533.68|537.14|534.26|536.56|533.68|0
1645523170000|2022-02-22 09:46:10|536.37|533.49|536.65|533.77|536.65|533.77|536.18|533.3|0
1645523180000|2022-02-22 09:46:20|536.56|533.68|536.56|533.68|536.56|533.68|536.18|533.3|0
1645523190000|2022-02-22 09:46:30|537.04|534.16|536.95|534.07|537.04|534.16|536.95|534.07|0
1645523200000|2022-02-22 09:46:40|537.04|534.16|536.95|534.07|537.04|534.16|536.85|533.97|0
1645523210000|2022-02-22 09:46:50|536.27|533.39|535.51|532.63|536.27|533.39|535.51|532.63|0
1645523220000|2022-02-22 09:47:00|535.7|532.82|535.99|533.11|535.99|533.11|535.7|532.82|0
1645523230000|2022-02-22 09:47:10|536.18|533.3|536.08|533.2|536.18|533.3|536.08|533.2|0
1645523240000|2022-02-22 09:47:20|536.75|533.87|536.56|533.68|536.75|533.87|536.56|533.68|0
1645523250000|2022-02-22 09:47:30|536.65|533.77|536.37|533.49|536.65|533.77|536.37|533.49|0
1645523260000|2022-02-22 09:47:40|536.46|533.58|536.65|533.77|536.75|533.87|536.46|533.58|0
1645523270000|2022-02-22 09:47:50|536.75|533.87|536.08|533.2|536.75|533.87|536.08|533.2|0
1645523280000|2022-02-22 09:48:00|536.56|533.68|537.14|534.26|537.14|534.26|536.46|533.58|0
1645523290000|2022-02-22 09:48:10|537.52|534.64|536.94|534.06|537.52|534.64|536.94|534.06|0
1645523300000|2022-02-22 09:48:20|537.04|534.16|536.75|533.87|537.04|534.16|536.75|533.87|0
1645523310000|2022-02-22 09:48:30|536.94|534.06|537.61|534.73|537.61|534.73|536.94|534.06|0
1645523320000|2022-02-22 09:48:40|537.33|534.45|537.33|534.45|537.42|534.54|537.33|534.45|0
1645523330000|2022-02-22 09:48:50|537.23|534.35|537.52|534.64|537.52|534.64|537.23|534.35|0
1645523340000|2022-02-22 09:49:00|536.85|533.97|537.33|534.45|537.33|534.45|536.85|533.97|0
1645523350000|2022-02-22 09:49:10|537.42|534.54|536.65|533.77|537.42|534.54|536.65|533.77|0
1645523360000|2022-02-22 09:49:20|536.75|533.87|536.46|533.58|536.75|533.87|536.46|533.58|0
1645523370000|2022-02-22 09:49:30|536.65|533.77|536.65|533.77|536.65|533.77|536.56|533.68|0
1645523380000|2022-02-22 09:49:40|536.75|533.87|536.27|533.39|536.75|533.87|536.27|533.39|0
1645523390000|2022-02-22 09:49:50|536.85|533.97|537.33|534.45|537.33|534.45|536.85|533.97|0
1645523400000|2022-02-22 09:50:00|537.23|534.35|537.04|534.16|537.23|534.35|537.04|534.16|0
1645523410000|2022-02-22 09:50:10|536.46|533.58|536.84|533.96|536.84|533.96|536.46|533.58|0
1645523420000|2022-02-22 09:50:20|536.65|533.77|536.08|533.2|536.65|533.77|536.08|533.2|0
1645523430000|2022-02-22 09:50:30|536.37|533.49|535.61|532.73|536.37|533.49|535.61|532.73|0
1645523440000|2022-02-22 09:50:40|535.42|532.54|534.84|531.96|535.42|532.54|534.84|531.96|0
1645523450000|2022-02-22 09:50:50|534.46|531.58|534.65|531.77|534.65|531.77|534.36|531.48|0
1645523460000|2022-02-22 09:51:00|534.55|531.67|534.46|531.58|534.93|532.05|534.46|531.58|0
1645523470000|2022-02-22 09:51:10|534.84|531.96|534.74|531.86|534.84|531.96|534.74|531.86|0
1645523480000|2022-02-22 09:51:20|534.55|531.67|533.98|531.1|534.55|531.67|533.98|531.1|0
1645523490000|2022-02-22 09:51:30|534.65|531.77|534.74|531.86|534.84|531.96|534.65|531.77|0
1645523500000|2022-02-22 09:51:40|535.42|532.54|535.13|532.25|535.42|532.54|535.13|532.25|0
1645523510000|2022-02-22 09:51:50|535.51|532.63|536.08|533.2|536.08|533.2|535.51|532.63|0
1645523520000|2022-02-22 09:52:00|536.27|533.39|535.13|532.25|536.27|533.39|535.03|532.15|0
1645523530000|2022-02-22 09:52:10|535.7|532.82|536.27|533.39|536.27|533.39|535.7|532.82|0
1645523540000|2022-02-22 09:52:20|535.51|532.63|535.61|532.73|535.61|532.73|535.51|532.63|0
1645523550000|2022-02-22 09:52:30|535.7|532.82|535.61|532.73|535.7|532.82|535.61|532.73|0
1645523560000|2022-02-22 09:52:40|535.7|532.82|535.22|532.34|535.7|532.82|535.22|532.34|0
1645523570000|2022-02-22 09:52:50|535.03|532.15|534.74|531.86|535.03|532.15|534.65|531.77|0
1645523580000|2022-02-22 09:53:00|534.65|531.77|534.55|531.67|534.65|531.77|534.46|531.58|0
1645523590000|2022-02-22 09:53:10|534.36|531.48|533.98|531.1|534.36|531.48|533.98|531.1|0
1645523600000|2022-02-22 09:53:20|534.36|531.48|534.08|531.2|534.36|531.48|533.98|531.1|0
1645523610000|2022-02-22 09:53:30|533.98|531.1|533.79|530.91|533.98|531.1|533.79|530.91|0
1645523620000|2022-02-22 09:53:40|534.08|531.2|533.79|530.91|534.08|531.2|533.7|530.82|0
1645523630000|2022-02-22 09:53:50|533.6|530.72|533.79|530.91|533.79|530.91|533.41|530.53|0
1645523640000|2022-02-22 09:54:00|533.98|531.1|533.98|531.1|533.98|531.1|533.98|531.1|0
1645523650000|2022-02-22 09:54:10|533.79|530.91|533.32|530.44|533.98|531.1|533.32|530.44|0
1645523660000|2022-02-22 09:54:20|533.13|530.25|532.65|529.77|533.13|530.25|532.65|529.77|0
1645523670000|2022-02-22 09:54:30|532.84|529.96|533.41|530.53|533.6|530.72|532.84|529.96|0
1645523680000|2022-02-22 09:54:40|533.22|530.34|533.03|530.15|533.22|530.34|532.74|529.86|0
1645523690000|2022-02-22 09:54:50|533.79|530.91|533.41|530.53|534.17|531.29|533.41|530.53|0
1645523700000|2022-02-22 09:55:00|534.46|531.58|534.84|531.96|534.84|531.96|534.46|531.58|0
1645523710000|2022-02-22 09:55:10|535.12|532.24|534.74|531.86|535.32|532.44|534.74|531.86|0
1645523720000|2022-02-22 09:55:20|533.41|530.53|535.03|532.15|535.03|532.15|533.41|530.53|0
1645523730000|2022-02-22 09:55:30|535.22|532.34|535.89|533.01|536.37|533.49|535.22|532.34|0
1645523740000|2022-02-22 09:55:40|536.27|533.39|536.37|533.49|536.37|533.49|536.18|533.3|0
1645523750000|2022-02-22 09:55:50|537.03|534.15|537.03|534.15|537.03|534.15|536.65|533.77|0
1645523760000|2022-02-22 09:56:00|537.23|534.35|537.33|534.45|537.33|534.45|537.23|534.35|0
1645523770000|2022-02-22 09:56:10|537.42|534.54|538.18|535.3|538.18|535.3|537.42|534.54|0
1645523780000|2022-02-22 09:56:20|538.37|535.49|538.95|536.07|538.95|536.07|538.37|535.49|0
1645523790000|2022-02-22 09:56:30|539.14|536.26|539.14|536.26|539.14|536.26|538.76|535.88|0
1645523800000|2022-02-22 09:56:40|539.33|536.45|539.52|536.64|539.52|536.64|539.33|536.45|0
1645523810000|2022-02-22 09:56:50|539.33|536.45|539.71|536.83|539.71|536.83|539.33|536.45|0
1645523820000|2022-02-22 09:57:00|540.01|537.13|539.52|536.64|540.01|537.13|539.52|536.64|0
1645523830000|2022-02-22 09:57:10|539.05|536.17|538.18|535.3|539.05|536.17|538.18|535.3|0
1645523840000|2022-02-22 09:57:20|538.57|535.69|538.37|535.49|538.66|535.78|538.37|535.49|0
1645523850000|2022-02-22 09:57:30|537.61|534.73|538.28|535.4|538.28|535.4|537.61|534.73|0
1645523860000|2022-02-22 09:57:40|537.99|535.11|537.42|534.54|537.99|535.11|537.42|534.54|0
1645523870000|2022-02-22 09:57:50|536.84|533.96|535.8|532.92|536.84|533.96|535.8|532.92|0
1645523880000|2022-02-22 09:58:00|535.89|533.01|536.08|533.2|536.08|533.2|535.89|533.01|0
1645523890000|2022-02-22 09:58:10|536.27|533.39|537.32|534.44|537.52|534.64|536.27|533.39|0
1645523900000|2022-02-22 09:58:20|537.8|534.92|538.28|535.4|538.28|535.4|537.8|534.92|0
1645523910000|2022-02-22 09:58:30|538.18|535.3|538.18|535.3|538.37|535.49|538.18|535.3|0
1645523920000|2022-02-22 09:58:40|538.09|535.21|538.56|535.68|538.56|535.68|538.09|535.21|0
1645523930000|2022-02-22 09:58:50|538.76|535.88|537.99|535.11|538.76|535.88|537.99|535.11|0
1645523940000|2022-02-22 09:59:00|538.28|535.4|537.71|534.83|538.37|535.49|537.71|534.83|0
1645523950000|2022-02-22 09:59:10|537.52|534.64|537.8|534.92|537.8|534.92|537.52|534.64|0
1645523960000|2022-02-22 09:59:20|537.9|535.02|538.47|535.59|538.47|535.59|537.9|535.02|0
1645523970000|2022-02-22 09:59:30|538.28|535.4|538.37|535.49|538.37|535.49|538.28|535.4|0
1645523980000|2022-02-22 09:59:40|538.66|535.78|538.47|535.59|539.14|536.26|538.47|535.59|0
1645523990000|2022-02-22 09:59:50|538.66|535.78|538.76|535.88|538.76|535.88|538.56|535.68|0
1645524000000|2022-02-22 10:00:00|538.28|535.4|538.18|535.3|538.28|535.4|537.99|535.11|0
1645524010000|2022-02-22 10:00:10|538.66|535.78|538.47|535.59|538.66|535.78|538.47|535.59|0
1645524020000|2022-02-22 10:00:20|537.13|534.25|537.13|534.25|537.99|535.11|537.03|534.15|0
1645524030000|2022-02-22 10:00:30|537.03|534.15|536.18|533.3|537.03|534.15|536.18|533.3|0
1645524040000|2022-02-22 10:00:40|536.46|533.58|536.75|533.87|536.75|533.87|536.37|533.49|0
1645524050000|2022-02-22 10:00:50|536.84|533.96|536.84|533.96|537.22|534.34|536.84|533.96|0
1645524060000|2022-02-22 10:01:00|536.75|533.87|536.18|533.3|536.75|533.87|536.18|533.3|0
1645524070000|2022-02-22 10:01:10|536.37|533.49|536.84|533.96|536.84|533.96|535.99|533.11|0
1645524080000|2022-02-22 10:01:20|536.56|533.68|536.18|533.3|536.65|533.77|536.18|533.3|0
1645524090000|2022-02-22 10:01:30|536.56|533.68|537.03|534.15|537.03|534.15|536.56|533.68|0
1645524100000|2022-02-22 10:01:40|537.22|534.34|537.22|534.34|537.61|534.73|537.13|534.25|0
1645524110000|2022-02-22 10:01:50|537.13|534.25|537.61|534.73|537.61|534.73|536.94|534.06|0
1645524120000|2022-02-22 10:02:00|537.51|534.63|537.51|534.63|537.99|535.11|537.51|534.63|0
1645524130000|2022-02-22 10:02:10|537.22|534.34|537.99|535.11|537.99|535.11|537.22|534.34|0
1645524140000|2022-02-22 10:02:20|537.03|534.15|537.03|534.15|537.03|534.15|536.75|533.87|0
1645524150000|2022-02-22 10:02:30|536.46|533.58|536.56|533.68|536.56|533.68|536.37|533.49|0
1645524160000|2022-02-22 10:02:40|536.65|533.77|536.46|533.58|536.75|533.87|536.46|533.58|0
1645524170000|2022-02-22 10:02:50|536.56|533.68|536.27|533.39|536.56|533.68|536.08|533.2|0
1645524180000|2022-02-22 10:03:00|536.46|533.58|535.69|532.81|536.46|533.58|535.69|532.81|0
1645524190000|2022-02-22 10:03:10|535.99|533.11|535.69|532.81|535.99|533.11|535.69|532.81|0
1645524200000|2022-02-22 10:03:20|535.31|532.43|535.5|532.62|535.5|532.62|535.31|532.43|0
1645524210000|2022-02-22 10:03:30|535.41|532.53|535.12|532.24|535.41|532.53|535.12|532.24|0
1645524220000|2022-02-22 10:03:40|534.84|531.96|534.36|531.48|534.84|531.96|534.36|531.48|0
1645524230000|2022-02-22 10:03:50|533.98|531.1|533.98|531.1|534.17|531.29|533.98|531.1|0
1645524240000|2022-02-22 10:04:00|533.21|530.33|532.26|529.38|533.21|530.33|532.26|529.38|0
1645524250000|2022-02-22 10:04:10|532.07|529.19|531.31|528.43|532.07|529.19|531.31|528.43|0
1645524260000|2022-02-22 10:04:20|530.55|527.67|531.22|528.34|531.31|528.43|530.55|527.67|0
1645524270000|2022-02-22 10:04:30|531.5|528.62|532.17|529.29|532.45|529.57|531.5|528.62|0
1645524280000|2022-02-22 10:04:40|532.26|529.38|532.74|529.86|532.74|529.86|532.07|529.19|0
1645524290000|2022-02-22 10:04:50|532.36|529.48|532.07|529.19|532.74|529.86|532.07|529.19|0
1645524300000|2022-02-22 10:05:00|531.98|529.1|532.64|529.76|532.64|529.76|531.79|528.91|0
1645524310000|2022-02-22 10:05:10|531.69|528.81|530.74|527.86|531.69|528.81|530.74|527.86|0
1645524320000|2022-02-22 10:05:20|531.03|528.15|530.84|527.96|531.03|528.15|530.84|527.96|0
1645524330000|2022-02-22 10:05:30|530.93|528.05|532.17|529.29|532.17|529.29|530.93|528.05|0
1645524340000|2022-02-22 10:05:40|532.36|529.48|532.07|529.19|532.36|529.48|532.07|529.19|0
1645524350000|2022-02-22 10:05:50|531.6|528.72|531.6|528.72|531.69|528.81|531.5|528.62|0
1645524360000|2022-02-22 10:06:00|531.88|529|531.5|528.62|531.88|529|531.12|528.24|0
1645524370000|2022-02-22 10:06:10|532.07|529.19|532.17|529.29|532.17|529.29|531.88|529|0
1645524380000|2022-02-22 10:06:20|532.07|529.19|531.5|528.62|532.07|529.19|531.5|528.62|0
1645524390000|2022-02-22 10:06:30|531.69|528.81|530.74|527.86|531.69|528.81|530.74|527.86|0
1645524400000|2022-02-22 10:06:40|531.12|528.24|531.03|528.15|531.5|528.62|531.03|528.15|0
1645524410000|2022-02-22 10:06:50|530.93|528.05|530.65|527.77|531.12|528.24|530.55|527.67|0
1645524420000|2022-02-22 10:07:00|530.74|527.86|530.65|527.77|531.22|528.34|530.65|527.77|0
1645524430000|2022-02-22 10:07:10|530.84|527.96|531.03|528.15|531.22|528.34|530.84|527.96|0
1645524440000|2022-02-22 10:07:20|530.74|527.86|531.03|528.15|531.03|528.15|530.65|527.77|0
1645524450000|2022-02-22 10:07:30|530.93|528.05|530.84|527.96|531.22|528.34|530.84|527.96|0
1645524460000|2022-02-22 10:07:40|531.12|528.24|531.69|528.81|531.69|528.81|531.12|528.24|0
1645524470000|2022-02-22 10:07:50|531.6|528.72|531.12|528.24|531.6|528.72|531.12|528.24|0
1645524480000|2022-02-22 10:08:00|531.69|528.81|531.31|528.43|531.88|529|531.31|528.43|0
1645524490000|2022-02-22 10:08:10|531.5|528.62|531.41|528.53|531.6|528.72|531.41|528.53|0
1645524500000|2022-02-22 10:08:20|531.5|528.62|531.12|528.24|531.5|528.62|531.12|528.24|0
1645524510000|2022-02-22 10:08:30|531.03|528.15|531.22|528.34|531.22|528.34|531.03|528.15|0
1645524520000|2022-02-22 10:08:40|530.93|528.05|530.84|527.96|530.93|528.05|530.84|527.96|0
1645524530000|2022-02-22 10:08:50|531.12|528.24|531.31|528.43|531.31|528.43|530.93|528.05|0
1645524540000|2022-02-22 10:09:00|531.12|528.24|531.22|528.34|531.5|528.62|531.12|528.24|0
1645524550000|2022-02-22 10:09:10|531.12|528.24|530.93|528.05|531.12|528.24|530.65|527.77|0
1645524560000|2022-02-22 10:09:20|530.74|527.86|530.55|527.67|530.84|527.96|530.55|527.67|0
1645524570000|2022-02-22 10:09:30|530.46|527.58|530.46|527.58|530.84|527.96|530.46|527.58|0
1645524580000|2022-02-22 10:09:40|530.36|527.48|530.93|528.05|530.93|528.05|530.36|527.48|0
1645524590000|2022-02-22 10:09:50|530.65|527.77|530.84|527.96|531.03|528.15|530.65|527.77|0
1645524600000|2022-02-22 10:10:00|530.93|528.05|531.22|528.34|531.22|528.34|530.84|527.96|0
1645524610000|2022-02-22 10:10:10|531.69|528.81|530.74|527.86|531.69|528.81|530.74|527.86|0
1645524620000|2022-02-22 10:10:20|530.55|527.67|531.22|528.34|531.22|528.34|530.55|527.67|0
1645524630000|2022-02-22 10:10:30|531.41|528.53|531.22|528.34|531.79|528.91|531.22|528.34|0
1645524640000|2022-02-22 10:10:40|531.69|528.81|531.69|528.81|531.69|528.81|531.6|528.72|0
1645524650000|2022-02-22 10:10:50|531.5|528.62|531.03|528.15|531.5|528.62|531.03|528.15|0
1645524660000|2022-02-22 10:11:00|530.93|528.05|531.5|528.62|531.5|528.62|530.93|528.05|0
1645524670000|2022-02-22 10:11:10|531.22|528.34|531.88|529|531.88|529|531.22|528.34|0
1645524680000|2022-02-22 10:11:20|532.07|529.19|531.88|529|532.07|529.19|531.88|529|0
1645524690000|2022-02-22 10:11:30|531.79|528.91|531.5|528.62|531.79|528.91|531.5|528.62|0
1645524700000|2022-02-22 10:11:40|531.79|528.91|531.69|528.81|531.79|528.91|531.69|528.81|0
1645524710000|2022-02-22 10:11:50|531.12|528.24|531.41|528.53|531.41|528.53|531.12|528.24|0
1645524720000|2022-02-22 10:12:00|531.31|528.43|531.31|528.43|531.5|528.62|531.31|528.43|0
1645524730000|2022-02-22 10:12:10|531.6|528.72|530.36|527.48|531.6|528.72|530.36|527.48|0
1645524740000|2022-02-22 10:12:20|529.98|527.1|528.27|525.39|529.98|527.1|528.27|525.39|0
1645524750000|2022-02-22 10:12:30|526.38|523.5|525.81|522.93|526.38|523.5|525.81|522.93|0
1645524760000|2022-02-22 10:12:40|525.62|522.74|526|523.12|526|523.12|525.62|522.74|0
1645524770000|2022-02-22 10:12:50|525.53|522.65|526|523.12|526|523.12|525.43|522.55|0
1645524780000|2022-02-22 10:13:00|526.1|523.22|525.81|522.93|526.1|523.22|525.81|522.93|0
1645524790000|2022-02-22 10:13:10|525.62|522.74|524.48|521.6|525.62|522.74|524.48|521.6|0
1645524800000|2022-02-22 10:13:20|524.67|521.79|524.3|521.42|524.67|521.79|524.2|521.32|0
1645524810000|2022-02-22 10:13:30|523.54|520.66|524.3|521.42|524.3|521.42|522.79|519.91|0
1645524820000|2022-02-22 10:13:40|524.11|521.23|523.35|520.47|524.11|521.23|523.35|520.47|0
1645524830000|2022-02-22 10:13:50|523.54|520.66|522.88|520|523.54|520.66|522.88|520|0
1645524840000|2022-02-22 10:14:00|523.26|520.38|523.16|520.28|524.11|521.23|523.16|520.28|0
1645524850000|2022-02-22 10:14:10|522.78|519.9|521.94|519.06|522.78|519.9|521.94|519.06|0
1645524860000|2022-02-22 10:14:20|521.84|518.96|521.84|518.96|522.03|519.15|521.56|518.68|0
1645524870000|2022-02-22 10:14:30|521.65|518.77|520.52|517.64|521.65|518.77|520.52|517.64|0
1645524880000|2022-02-22 10:14:40|520.43|517.55|519.96|517.08|520.43|517.55|519.96|517.08|0
1645524890000|2022-02-22 10:14:50|520.34|517.46|520.71|517.83|521.47|518.59|520.34|517.46|0
1645524900000|2022-02-22 10:15:00|520.52|517.64|520.9|518.02|521.09|518.21|520.52|517.64|0
1645524910000|2022-02-22 10:15:10|520.71|517.83|521.84|518.96|521.84|518.96|520.71|517.83|0
1645524920000|2022-02-22 10:15:20|522.41|519.53|522.22|519.34|522.41|519.53|522.03|519.15|0
1645524930000|2022-02-22 10:15:30|522.13|519.25|521.65|518.77|522.22|519.34|521.65|518.77|0
1645524940000|2022-02-22 10:15:40|521.09|518.21|520.34|517.46|521.09|518.21|520.34|517.46|0
1645524950000|2022-02-22 10:15:50|520.15|517.27|521.65|518.77|521.65|518.77|520.15|517.27|0
1645524960000|2022-02-22 10:16:00|521.94|519.06|521|518.12|521.94|519.06|521|518.12|0
1645524970000|2022-02-22 10:16:10|521.46|518.58|521.09|518.21|521.65|518.77|521.09|518.21|0
1645524980000|2022-02-22 10:16:20|520.9|518.02|521.94|519.06|521.94|519.06|520.9|518.02|0
1645524990000|2022-02-22 10:16:30|521.75|518.87|521.65|518.77|521.84|518.96|521.65|518.77|0
1645525000000|2022-02-22 10:16:40|521.46|518.58|520.9|518.02|521.46|518.58|520.9|518.02|0
1645525010000|2022-02-22 10:16:50|520.81|517.93|520.33|517.45|520.81|517.93|520.33|517.45|0
1645525020000|2022-02-22 10:17:00|519.96|517.08|519.02|516.14|519.96|517.08|519.02|516.14|0
1645525030000|2022-02-22 10:17:10|519.3|516.42|519.39|516.51|519.39|516.51|519.21|516.33|0
1645525040000|2022-02-22 10:17:20|520.33|517.45|520.15|517.27|521.28|518.4|520.15|517.27|0
1645525050000|2022-02-22 10:17:30|519.68|516.8|519.96|517.08|520.15|517.27|519.68|516.8|0
1645525060000|2022-02-22 10:17:40|520.71|517.83|521.09|518.21|521.09|518.21|520.52|517.64|0
1645525070000|2022-02-22 10:17:50|520.43|517.55|521.09|518.21|521.09|518.21|520.43|517.55|0
1645525080000|2022-02-22 10:18:00|520.71|517.83|520.43|517.55|520.9|518.02|520.43|517.55|0
1645525090000|2022-02-22 10:18:10|520.52|517.64|520.9|518.02|521|518.12|520.52|517.64|0
1645525100000|2022-02-22 10:18:20|520.71|517.83|520.71|517.83|520.9|518.02|520.71|517.83|0
1645525110000|2022-02-22 10:18:30|520.52|517.64|520.24|517.36|520.52|517.64|520.24|517.36|0
1645525120000|2022-02-22 10:18:40|520.15|517.27|520.81|517.93|520.81|517.93|520.06|517.18|0
1645525130000|2022-02-22 10:18:50|520.71|517.83|519.68|516.8|520.71|517.83|519.68|516.8|0
1645525140000|2022-02-22 10:19:00|519.96|517.08|519.96|517.08|520.81|517.93|519.96|517.08|0
1645525150000|2022-02-22 10:19:10|519.58|516.7|519.58|516.7|519.96|517.08|519.58|516.7|0
1645525160000|2022-02-22 10:19:20|519.77|516.89|519.21|516.33|519.77|516.89|519.21|516.33|0
1645525170000|2022-02-22 10:19:30|519.12|516.24|519.21|516.33|519.21|516.33|519.02|516.14|0
1645525180000|2022-02-22 10:19:40|518.83|515.95|518.08|515.2|518.83|515.95|518.08|515.2|0
1645525190000|2022-02-22 10:19:50|517.89|515.01|518.27|515.39|518.27|515.39|517.89|515.01|0
1645525200000|2022-02-22 10:20:00|517.89|515.01|517.89|515.01|518.36|515.48|517.89|515.01|0
1645525210000|2022-02-22 10:20:10|517.8|514.92|518.27|515.39|518.27|515.39|517.8|514.92|0
1645525220000|2022-02-22 10:20:20|518.08|515.2|518.45|515.57|518.45|515.57|518.08|515.2|0
1645525230000|2022-02-22 10:20:30|518.27|515.39|517.14|514.26|518.27|515.39|517.14|514.26|0
1645525240000|2022-02-22 10:20:40|517.89|515.01|517.52|514.64|517.99|515.11|517.43|514.55|0
1645525250000|2022-02-22 10:20:50|517.33|514.45|517.33|514.45|517.52|514.64|517.33|514.45|0
1645525260000|2022-02-22 10:21:00|517.52|514.64|517.52|514.64|517.52|514.64|517.52|514.64|0
1645525270000|2022-02-22 10:21:10|517.14|514.26|517.24|514.36|517.24|514.36|517.14|514.26|0
1645525280000|2022-02-22 10:21:20|516.39|513.51|516.2|513.32|516.39|513.51|516.02|513.14|0
1645525290000|2022-02-22 10:21:30|517.14|514.26|516.86|513.98|517.33|514.45|516.86|513.98|0
1645525300000|2022-02-22 10:21:40|515.83|512.95|515.83|512.95|515.83|512.95|515.74|512.86|0
1645525310000|2022-02-22 10:21:50|516.2|513.32|516.01|513.13|516.39|513.51|516.01|513.13|0
1645525320000|2022-02-22 10:22:00|516.39|513.51|516.95|514.07|516.95|514.07|516.01|513.13|0
1645525330000|2022-02-22 10:22:10|517.05|514.17|517.8|514.92|517.8|514.92|517.05|514.17|0
1645525340000|2022-02-22 10:22:20|517.51|514.63|516.39|513.51|517.51|514.63|516.39|513.51|0
1645525350000|2022-02-22 10:22:30|516.58|513.7|516.01|513.13|516.58|513.7|516.01|513.13|0
1645525360000|2022-02-22 10:22:40|516.39|513.51|516.67|513.79|516.67|513.79|516.39|513.51|0
1645525370000|2022-02-22 10:22:50|516.39|513.51|515.45|512.57|516.49|513.61|515.45|512.57|0
1645525380000|2022-02-22 10:23:00|514.52|511.64|514.52|511.64|514.52|511.64|514.33|511.45|0
1645525390000|2022-02-22 10:23:10|514.33|511.45|513.96|511.08|514.61|511.73|513.96|511.08|0
1645525400000|2022-02-22 10:23:20|513.77|510.89|513.77|510.89|513.77|510.89|513.77|510.89|0
1645525410000|2022-02-22 10:23:30|513.96|511.08|514.14|511.26|514.14|511.26|513.77|510.89|0
1645525420000|2022-02-22 10:23:40|514.33|511.45|514.14|511.26|514.52|511.64|514.14|511.26|0
1645525430000|2022-02-22 10:23:50|514.7|511.82|514.33|511.45|514.7|511.82|514.33|511.45|0
1645525440000|2022-02-22 10:24:00|514.14|511.26|514.33|511.45|514.33|511.45|513.96|511.08|0
1645525450000|2022-02-22 10:24:10|513.39|510.51|512.46|509.58|513.39|510.51|512.27|509.39|0
1645525460000|2022-02-22 10:24:20|512.93|510.05|513.58|510.7|513.77|510.89|512.93|510.05|0
1645525470000|2022-02-22 10:24:30|513.87|510.99|513.21|510.33|513.87|510.99|513.21|510.33|0
1645525480000|2022-02-22 10:24:40|513.39|510.51|514.52|511.64|514.52|511.64|513.39|510.51|0
1645525490000|2022-02-22 10:24:50|514.7|511.82|514.7|511.82|514.7|511.82|514.52|511.64|0
1645525500000|2022-02-22 10:25:00|514.89|512.01|515.08|512.2|515.26|512.38|514.89|512.01|0
1645525510000|2022-02-22 10:25:10|514.99|512.11|512.93|510.05|514.99|512.11|512.93|510.05|0
1645525520000|2022-02-22 10:25:20|513.21|510.33|513.39|510.51|513.39|510.51|513.02|510.14|0
1645525530000|2022-02-22 10:25:30|513.49|510.61|513.77|510.89|513.77|510.89|513.49|510.61|0
1645525540000|2022-02-22 10:25:40|513.96|511.08|514.7|511.82|514.7|511.82|513.96|511.08|0
1645525550000|2022-02-22 10:25:50|513.58|510.7|513.95|511.07|513.95|511.07|513.58|510.7|0
1645525560000|2022-02-22 10:26:00|514.14|511.26|514.89|512.01|514.89|512.01|514.14|511.26|0
1645525570000|2022-02-22 10:26:10|515.08|512.2|515.45|512.57|515.45|512.57|514.7|511.82|0
1645525580000|2022-02-22 10:26:20|515.64|512.76|514.61|511.73|515.64|512.76|514.61|511.73|0
1645525590000|2022-02-22 10:26:30|514.7|511.82|514.52|511.64|514.7|511.82|514.52|511.64|0
1645525600000|2022-02-22 10:26:40|514.33|511.45|512.83|509.95|514.33|511.45|512.83|509.95|0
1645525610000|2022-02-22 10:26:50|512.27|509.39|512.83|509.95|512.83|509.95|512.27|509.39|0
1645525620000|2022-02-22 10:27:00|513.21|510.33|513.12|510.24|514.05|511.17|513.12|510.24|0
1645525630000|2022-02-22 10:27:10|513.02|510.14|513.3|510.42|513.39|510.51|513.02|510.14|0
1645525640000|2022-02-22 10:27:20|513.21|510.33|513.3|510.42|513.3|510.42|512.93|510.05|0
1645525650000|2022-02-22 10:27:30|513.02|510.14|513.58|510.7|513.58|510.7|513.02|510.14|0
1645525660000|2022-02-22 10:27:40|514.33|511.45|514.52|511.64|514.52|511.64|514.33|511.45|0
1645525670000|2022-02-22 10:27:50|514.89|512.01|514.52|511.64|514.89|512.01|514.52|511.64|0
1645525680000|2022-02-22 10:28:00|515.08|512.2|515.17|512.29|515.17|512.29|514.89|512.01|0
1645525690000|2022-02-22 10:28:10|514.7|511.82|514.14|511.26|514.7|511.82|514.14|511.26|0
1645525700000|2022-02-22 10:28:20|513.77|510.89|515.08|512.2|515.08|512.2|513.77|510.89|0
1645525710000|2022-02-22 10:28:30|514.7|511.82|514.52|511.64|514.89|512.01|514.52|511.64|0
1645525720000|2022-02-22 10:28:40|514.33|511.45|514.8|511.92|514.8|511.92|514.33|511.45|0
1645525730000|2022-02-22 10:28:50|515.08|512.2|515.26|512.38|515.26|512.38|515.08|512.2|0
1645525740000|2022-02-22 10:29:00|515.55|512.67|515.64|512.76|515.64|512.76|515.26|512.38|0
1645525750000|2022-02-22 10:29:10|515.45|512.57|514.14|511.26|515.45|512.57|514.14|511.26|0
1645525760000|2022-02-22 10:29:20|514.33|511.45|513.95|511.07|514.33|511.45|513.95|511.07|0
1645525770000|2022-02-22 10:29:30|514.33|511.45|514.05|511.17|514.33|511.45|514.05|511.17|0
1645525780000|2022-02-22 10:29:40|514.24|511.36|514.33|511.45|514.33|511.45|513.95|511.07|0
1645525790000|2022-02-22 10:29:50|514.7|511.82|514.99|512.11|515.08|512.2|514.7|511.82|0
1645525800000|2022-02-22 10:30:00|514.89|512.01|515.45|512.57|515.45|512.57|514.89|512.01|0
1645525810000|2022-02-22 10:30:10|515.26|512.38|515.74|512.86|515.74|512.86|515.26|512.38|0
1645525820000|2022-02-22 10:30:20|515.55|512.67|514.89|512.01|515.55|512.67|514.61|511.73|0
1645525830000|2022-02-22 10:30:30|515.08|512.2|515.17|512.29|515.17|512.29|514.8|511.92|0
1645525840000|2022-02-22 10:30:40|514.8|511.92|514.14|511.26|514.8|511.92|514.14|511.26|0
1645525850000|2022-02-22 10:30:50|514.33|511.45|514.14|511.26|514.51|511.63|514.14|511.26|0
1645525860000|2022-02-22 10:31:00|514.33|511.45|514.8|511.92|514.8|511.92|514.14|511.26|0
1645525870000|2022-02-22 10:31:10|515.08|512.2|514.33|511.45|515.08|512.2|513.95|511.07|0
1645525880000|2022-02-22 10:31:20|514.89|512.01|514.61|511.73|515.08|512.2|514.61|511.73|0
1645525890000|2022-02-22 10:31:30|514.14|511.26|514.05|511.17|514.14|511.26|514.05|511.17|0
1645525900000|2022-02-22 10:31:40|514.33|511.45|514.8|511.92|514.8|511.92|514.33|511.45|0
1645525910000|2022-02-22 10:31:50|514.89|512.01|515.36|512.48|515.36|512.48|514.89|512.01|0
1645525920000|2022-02-22 10:32:00|515.08|512.2|514.99|512.11|515.17|512.29|514.99|512.11|0
1645525930000|2022-02-22 10:32:10|514.7|511.82|515.45|512.57|515.45|512.57|514.7|511.82|0
1645525940000|2022-02-22 10:32:20|515.26|512.38|515.45|512.57|515.45|512.57|515.26|512.38|0
1645525950000|2022-02-22 10:32:30|515.55|512.67|515.64|512.76|515.64|512.76|515.36|512.48|0
1645525960000|2022-02-22 10:32:40|515.82|512.94|515.45|512.57|516.2|513.32|515.45|512.57|0
1645525970000|2022-02-22 10:32:50|515.82|512.94|515.82|512.94|515.92|513.04|515.82|512.94|0
1645525980000|2022-02-22 10:33:00|516.2|513.32|516.76|513.88|516.76|513.88|516.2|513.32|0
1645525990000|2022-02-22 10:33:10|517.32|514.44|517.32|514.44|517.32|514.44|517.14|514.26|0
1645526000000|2022-02-22 10:33:20|517.23|514.35|516.86|513.98|517.23|514.35|516.57|513.69|0
1645526010000|2022-02-22 10:33:30|516.57|513.69|516.95|514.07|516.95|514.07|516.57|513.69|0
1645526020000|2022-02-22 10:33:40|517.14|514.26|516.95|514.07|517.14|514.26|516.95|514.07|0
1645526030000|2022-02-22 10:33:50|517.32|514.44|517.14|514.26|517.51|514.63|517.14|514.26|0
1645526040000|2022-02-22 10:34:00|516.95|514.07|517.51|514.63|517.51|514.63|516.95|514.07|0
1645526050000|2022-02-22 10:34:10|517.14|514.26|516.2|513.32|517.14|514.26|516.01|513.13|0
1645526060000|2022-02-22 10:34:20|516.39|513.51|516.57|513.69|516.76|513.88|516.39|513.51|0
1645526070000|2022-02-22 10:34:30|516.95|514.07|516.2|513.32|516.95|514.07|516.2|513.32|0
1645526080000|2022-02-22 10:34:40|516.57|513.69|516.39|513.51|516.57|513.69|516.39|513.51|0
1645526090000|2022-02-22 10:34:50|516.01|513.13|516.01|513.13|516.01|513.13|515.64|512.76|0
1645526100000|2022-02-22 10:35:00|515.92|513.04|517.05|514.17|517.05|514.17|515.92|513.04|0
1645526110000|2022-02-22 10:35:10|516.76|513.88|516.67|513.79|516.76|513.88|516.67|513.79|0
1645526120000|2022-02-22 10:35:20|516.76|513.88|516.76|513.88|516.76|513.88|516.57|513.69|0
1645526130000|2022-02-22 10:35:30|516.67|513.79|517.14|514.26|517.14|514.26|516.67|513.79|0
1645526140000|2022-02-22 10:35:40|516.76|513.88|515.82|512.94|516.76|513.88|515.82|512.94|0
1645526150000|2022-02-22 10:35:50|515.45|512.57|516.01|513.13|516.01|513.13|515.45|512.57|0
1645526160000|2022-02-22 10:36:00|515.82|512.94|514.33|511.45|515.82|512.94|514.33|511.45|0
1645526170000|2022-02-22 10:36:10|513.95|511.07|513.58|510.7|513.95|511.07|513.58|510.7|0
1645526180000|2022-02-22 10:36:20|513.39|510.51|513.68|510.8|513.68|510.8|513.39|510.51|0
1645526190000|2022-02-22 10:36:30|513.76|510.88|514.33|511.45|514.33|511.45|513.76|510.88|0
1645526200000|2022-02-22 10:36:40|514.14|511.26|513.58|510.7|514.14|511.26|513.58|510.7|0
1645526210000|2022-02-22 10:36:50|513.95|511.07|513.86|510.98|513.95|511.07|513.86|510.98|0
1645526220000|2022-02-22 10:37:00|513.95|511.07|513.95|511.07|514.51|511.63|513.95|511.07|0
1645526230000|2022-02-22 10:37:10|513.58|510.7|513.3|510.42|513.76|510.88|513.3|510.42|0
1645526240000|2022-02-22 10:37:20|513.2|510.32|513.02|510.14|513.2|510.32|513.02|510.14|0
1645526250000|2022-02-22 10:37:30|513.39|510.51|510.5|507.62|513.67|510.79|510.5|507.62|0
1645526260000|2022-02-22 10:37:40|509.66|506.78|506.97|504.09|509.66|506.78|506.97|504.09|0
1645526270000|2022-02-22 10:37:50|506.78|503.9|507.99|505.11|507.99|505.11|506.78|503.9|0
1645526280000|2022-02-22 10:38:00|508.83|505.95|509.1|506.22|509.1|506.22|508.73|505.85|0
1645526290000|2022-02-22 10:38:10|508.92|506.04|508.83|505.95|509.01|506.13|508.83|505.95|0
1645526300000|2022-02-22 10:38:20|508.54|505.66|507.34|504.46|508.54|505.66|507.34|504.46|0
1645526310000|2022-02-22 10:38:30|506.69|503.81|506.13|503.25|506.69|503.81|506.13|503.25|0
1645526320000|2022-02-22 10:38:40|505.94|503.06|504.65|501.77|505.94|503.06|504.65|501.77|0
1645526330000|2022-02-22 10:38:50|504.74|501.86|502.8|499.92|504.74|501.86|502.8|499.92|0
1645526340000|2022-02-22 10:39:00|502.89|500.01|502.61|499.73|503.17|500.29|502.61|499.73|0
1645526350000|2022-02-22 10:39:10|503.63|500.75|505.39|502.51|505.39|502.51|503.63|500.75|0
1645526360000|2022-02-22 10:39:20|504|501.12|503.72|500.84|504|501.12|503.54|500.66|0
1645526370000|2022-02-22 10:39:30|503.91|501.03|502.8|499.92|503.91|501.03|502.8|499.92|0
1645526380000|2022-02-22 10:39:40|502.61|499.73|501.69|498.81|502.61|499.73|501.69|498.81|0
1645526390000|2022-02-22 10:39:50|501.5|498.62|499.84|496.96|501.5|498.62|499.84|496.96|0
1645526400000|2022-02-22 10:40:00|497.45|494.57|497.36|494.48|497.45|494.57|497.36|494.48|0
1645526410000|2022-02-22 10:40:10|497.64|494.76|496.9|494.02|497.82|494.94|496.9|494.02|0
1645526420000|2022-02-22 10:40:20|496.53|493.65|495.8|492.92|496.53|493.65|495.71|492.83|0
1645526430000|2022-02-22 10:40:30|495.25|492.37|495.25|492.37|495.25|492.37|495.07|492.19|0
1645526440000|2022-02-22 10:40:40|495.07|492.19|497.45|494.57|497.45|494.57|495.07|492.19|0
1645526450000|2022-02-22 10:40:50|496.53|493.65|495.25|492.37|496.53|493.65|495.25|492.37|0
1645526460000|2022-02-22 10:41:00|495.8|492.92|496.81|493.93|496.81|493.93|495.8|492.92|0
1645526470000|2022-02-22 10:41:10|495.98|493.1|496.17|493.29|496.35|493.47|495.98|493.1|0
1645526480000|2022-02-22 10:41:20|496.9|494.02|496.72|493.84|496.9|494.02|496.72|493.84|0
1645526490000|2022-02-22 10:41:30|496.9|494.02|496.9|494.02|497.45|494.57|496.9|494.02|0
1645526500000|2022-02-22 10:41:40|496.72|493.84|495.62|492.74|496.72|493.84|495.62|492.74|0
1645526510000|2022-02-22 10:41:50|495.25|492.37|493.97|491.09|495.25|492.37|493.97|491.09|0
1645526520000|2022-02-22 10:42:00|494.33|491.45|495.25|492.37|495.25|492.37|494.33|491.45|0
1645526530000|2022-02-22 10:42:10|495.8|492.92|495.07|492.19|495.8|492.92|495.07|492.19|0
1645526540000|2022-02-22 10:42:20|494.88|492|495.07|492.19|495.07|492.19|494.7|491.82|0
1645526550000|2022-02-22 10:42:30|495.25|492.37|496.35|493.47|496.35|493.47|495.25|492.37|0
1645526560000|2022-02-22 10:42:40|497.08|494.2|498|495.12|498|495.12|497.08|494.2|0
1645526570000|2022-02-22 10:42:50|497.63|494.75|496.53|493.65|497.63|494.75|496.53|493.65|0
1645526580000|2022-02-22 10:43:00|496.72|493.84|497.36|494.48|497.63|494.75|496.72|493.84|0
1645526590000|2022-02-22 10:43:10|497.63|494.75|498.37|495.49|498.37|495.49|497.63|494.75|0
1645526600000|2022-02-22 10:43:20|498.55|495.67|499.47|496.59|499.94|497.06|498.55|495.67|0
1645526610000|2022-02-22 10:43:30|499.84|496.96|500.4|497.52|500.4|497.52|499.84|496.96|0
1645526620000|2022-02-22 10:43:40|500.21|497.33|500.58|497.7|500.76|497.88|500.21|497.33|0
1645526630000|2022-02-22 10:43:50|500.76|497.88|499.75|496.87|500.76|497.88|499.75|496.87|0
1645526640000|2022-02-22 10:44:00|499.2|496.32|499.84|496.96|499.84|496.96|499.2|496.32|0
1645526650000|2022-02-22 10:44:10|500.21|497.33|500.95|498.07|500.95|498.07|500.12|497.24|0
1645526660000|2022-02-22 10:44:20|500.58|497.7|500.95|498.07|500.95|498.07|500.49|497.61|0
1645526670000|2022-02-22 10:44:30|499.84|496.96|499.75|496.87|499.84|496.96|499.66|496.78|0
1645526680000|2022-02-22 10:44:40|499.84|496.96|499.29|496.41|499.84|496.96|499.11|496.23|0
1645526690000|2022-02-22 10:44:50|499.2|496.32|498.92|496.04|499.2|496.32|498.92|496.04|0
1645526700000|2022-02-22 10:45:00|498|495.12|497.63|494.75|498|495.12|497.55|494.67|0
1645526710000|2022-02-22 10:45:10|497.27|494.39|498.37|495.49|498.55|495.67|497.27|494.39|0
1645526720000|2022-02-22 10:45:20|497.63|494.75|497.55|494.67|497.63|494.75|497.55|494.67|0
1645526730000|2022-02-22 10:45:30|497.45|494.57|497.82|494.94|497.82|494.94|497.45|494.57|0
1645526740000|2022-02-22 10:45:40|498|495.12|497.82|494.94|498.28|495.4|497.82|494.94|0
1645526750000|2022-02-22 10:45:50|498|495.12|497.36|494.48|498.55|495.67|497.36|494.48|0
1645526760000|2022-02-22 10:46:00|498.83|495.95|499.47|496.59|499.47|496.59|498.83|495.95|0
1645526770000|2022-02-22 10:46:10|499.29|496.41|498.19|495.31|499.29|496.41|497.91|495.03|0
1645526780000|2022-02-22 10:46:20|498.74|495.86|499.11|496.23|499.29|496.41|498.74|495.86|0
1645526790000|2022-02-22 10:46:30|498.92|496.04|499.57|496.69|499.57|496.69|498.92|496.04|0
1645526800000|2022-02-22 10:46:40|500.12|497.24|499.29|496.41|500.12|497.24|499.29|496.41|0
1645526810000|2022-02-22 10:46:50|499.39|496.51|498.74|495.86|499.39|496.51|498.65|495.77|0
1645526820000|2022-02-22 10:47:00|499.57|496.69|500.21|497.33|500.21|497.33|499.57|496.69|0
1645526830000|2022-02-22 10:47:10|500.31|497.43|500.03|497.15|500.39|497.51|499.84|496.96|0
1645526840000|2022-02-22 10:47:20|500.31|497.43|500.49|497.61|500.76|497.88|500.31|497.43|0
1645526850000|2022-02-22 10:47:30|500.58|497.7|499.47|496.59|500.58|497.7|499.47|496.59|0
1645526860000|2022-02-22 10:47:40|500.21|497.33|500.95|498.07|500.95|498.07|500.21|497.33|0
1645526870000|2022-02-22 10:47:50|502.24|499.36|501.69|498.81|502.24|499.36|501.69|498.81|0
1645526880000|2022-02-22 10:48:00|502.15|499.27|500.67|497.79|502.15|499.27|500.67|497.79|0
1645526890000|2022-02-22 10:48:10|500.39|497.51|500.58|497.7|500.86|497.98|500.39|497.51|0
1645526900000|2022-02-22 10:48:20|500.21|497.33|499.84|496.96|500.21|497.33|499.66|496.78|0
1645526910000|2022-02-22 10:48:30|499.66|496.78|500.67|497.79|500.67|497.79|499.66|496.78|0
1645526920000|2022-02-22 10:48:40|500.86|497.98|500.86|497.98|500.86|497.98|500.86|497.98|0
1645526930000|2022-02-22 10:48:50|500.95|498.07|501.13|498.25|501.23|498.35|500.95|498.07|0
1645526940000|2022-02-22 10:49:00|500.39|497.51|500.76|497.88|501.32|498.44|500.39|497.51|0
1645526950000|2022-02-22 10:49:10|500.95|498.07|501.04|498.16|501.04|498.16|500.95|498.07|0
1645526960000|2022-02-22 10:49:20|500.76|497.88|499.94|497.06|500.76|497.88|499.94|497.06|0
1645526970000|2022-02-22 10:49:30|500.21|497.33|500.31|497.43|500.31|497.43|500.03|497.15|0
1645526980000|2022-02-22 10:49:40|500.58|497.7|500.03|497.15|500.76|497.88|500.03|497.15|0
1645526990000|2022-02-22 10:49:50|500.58|497.7|500.76|497.88|500.76|497.88|500.49|497.61|0
1645527000000|2022-02-22 10:50:00|500.86|497.98|500.58|497.7|500.86|497.98|499.84|496.96|0
1645527010000|2022-02-22 10:50:10|499.47|496.59|499.84|496.96|500.03|497.15|499.47|496.59|0
1645527020000|2022-02-22 10:50:20|500.03|497.15|500.12|497.24|500.31|497.43|499.94|497.06|0
1645527030000|2022-02-22 10:50:30|499.2|496.32|499.1|496.22|499.2|496.32|499.02|496.14|0
1645527040000|2022-02-22 10:50:40|498.83|495.95|497.82|494.94|498.83|495.95|497.82|494.94|0
1645527050000|2022-02-22 10:50:50|497.63|494.75|497.63|494.75|497.73|494.85|497.45|494.57|0
1645527060000|2022-02-22 10:51:00|497.91|495.03|498.1|495.22|498.18|495.3|497.82|494.94|0
1645527070000|2022-02-22 10:51:10|498.18|495.3|498.37|495.49|498.37|495.49|498.18|495.3|0
1645527080000|2022-02-22 10:51:20|498.55|495.67|498.46|495.58|498.83|495.95|498.46|495.58|0
1645527090000|2022-02-22 10:51:30|498.92|496.04|498.65|495.77|498.92|496.04|498.65|495.77|0
1645527100000|2022-02-22 10:51:40|498.55|495.67|498.28|495.4|498.55|495.67|498.28|495.4|0
1645527110000|2022-02-22 10:51:50|498.18|495.3|497.63|494.75|498.18|495.3|497.63|494.75|0
1645527120000|2022-02-22 10:52:00|497.26|494.38|497.18|494.3|497.26|494.38|497.08|494.2|0
1645527130000|2022-02-22 10:52:10|497.26|494.38|496.71|493.83|498.1|495.22|496.71|493.83|0
1645527140000|2022-02-22 10:52:20|496.63|493.75|496.71|493.83|496.71|493.83|496.35|493.47|0
1645527150000|2022-02-22 10:52:30|496.81|493.93|496.16|493.28|496.81|493.93|496.16|493.28|0
1645527160000|2022-02-22 10:52:40|496.35|493.47|497.08|494.2|497.08|494.2|496.35|493.47|0
1645527170000|2022-02-22 10:52:50|496.9|494.02|497.82|494.94|498.74|495.86|496.9|494.02|0
1645527180000|2022-02-22 10:53:00|496.9|494.02|497.82|494.94|497.82|494.94|496.9|494.02|0
1645527190000|2022-02-22 10:53:10|497.91|495.03|498.18|495.3|498.37|495.49|497.91|495.03|0
1645527200000|2022-02-22 10:53:20|498.74|495.86|498|495.12|498.74|495.86|498|495.12|0
1645527210000|2022-02-22 10:53:30|497.54|494.66|496.71|493.83|497.54|494.66|496.71|493.83|0
1645527220000|2022-02-22 10:53:40|496.26|493.38|495.98|493.1|496.44|493.56|495.98|493.1|0
1645527230000|2022-02-22 10:53:50|496.53|493.65|496.9|494.02|496.9|494.02|496.53|493.65|0
1645527240000|2022-02-22 10:54:00|497.26|494.38|497.91|495.03|497.91|495.03|497.26|494.38|0
1645527250000|2022-02-22 10:54:10|498|495.12|497.45|494.57|498|495.12|497.45|494.57|0
1645527260000|2022-02-22 10:54:20|497.54|494.66|497.45|494.57|497.54|494.66|497.45|494.57|0
1645527270000|2022-02-22 10:54:30|497.82|494.94|497.54|494.66|497.82|494.94|497.18|494.3|0
1645527280000|2022-02-22 10:54:40|498.18|495.3|498.37|495.49|498.37|495.49|498.18|495.3|0
1645527290000|2022-02-22 10:54:50|498.28|495.4|498.18|495.3|498.28|495.4|498|495.12|0
1645527300000|2022-02-22 10:55:00|498.46|495.58|499.1|496.22|499.2|496.32|498.46|495.58|0
1645527310000|2022-02-22 10:55:10|499.2|496.32|498.92|496.04|499.29|496.41|498.73|495.85|0
1645527320000|2022-02-22 10:55:20|498.83|495.95|498.37|495.49|498.92|496.04|498.37|495.49|0
1645527330000|2022-02-22 10:55:30|498.92|496.04|498.55|495.67|498.92|496.04|497.81|494.93|0
1645527340000|2022-02-22 10:55:40|499.01|496.13|499.75|496.87|499.84|496.96|499.01|496.13|0
1645527350000|2022-02-22 10:55:50|499.84|496.96|500.02|497.14|500.21|497.33|499.84|496.96|0
1645527360000|2022-02-22 10:56:00|500.21|497.33|499.84|496.96|500.21|497.33|499.66|496.78|0
1645527370000|2022-02-22 10:56:10|499.94|497.06|499.93|497.05|500.21|497.33|499.93|497.05|0
1645527380000|2022-02-22 10:56:20|500.76|497.88|500.76|497.88|500.95|498.07|500.76|497.88|0
1645527390000|2022-02-22 10:56:30|500.67|497.79|500.12|497.24|500.67|497.79|499.93|497.05|0
1645527400000|2022-02-22 10:56:40|500.39|497.51|501.68|498.8|501.68|498.8|500.39|497.51|0
1645527410000|2022-02-22 10:56:50|501.59|498.71|500.95|498.07|501.59|498.71|500.95|498.07|0
1645527420000|2022-02-22 10:57:00|501.5|498.62|501.59|498.71|501.59|498.71|501.23|498.35|0
1645527430000|2022-02-22 10:57:10|501.87|498.99|501.96|499.08|501.96|499.08|501.87|498.99|0
1645527440000|2022-02-22 10:57:20|501.68|498.8|501.23|498.35|501.68|498.8|501.23|498.35|0
1645527450000|2022-02-22 10:57:30|500.21|497.33|501.23|498.35|501.23|498.35|500.21|497.33|0
1645527460000|2022-02-22 10:57:40|501.5|498.62|502.05|499.17|502.05|499.17|501.5|498.62|0
1645527470000|2022-02-22 10:57:50|502.15|499.27|501.87|498.99|502.15|499.27|501.41|498.53|0
1645527480000|2022-02-22 10:58:00|501.68|498.8|501.68|498.8|501.68|498.8|501.59|498.71|0
1645527490000|2022-02-22 10:58:10|501.87|498.99|502.33|499.45|502.33|499.45|501.87|498.99|0
1645527500000|2022-02-22 10:58:20|502.52|499.64|502.42|499.54|502.52|499.64|502.33|499.45|0
1645527510000|2022-02-22 10:58:30|502.61|499.73|502.79|499.91|502.98|500.1|502.15|499.27|0
1645527520000|2022-02-22 10:58:40|503.16|500.28|502.89|500.01|503.16|500.28|502.89|500.01|0
1645527530000|2022-02-22 10:58:50|501.68|498.8|500.94|498.06|501.96|499.08|500.94|498.06|0
1645527540000|2022-02-22 10:59:00|500.58|497.7|500.94|498.06|501.13|498.25|500.58|497.7|0
1645527550000|2022-02-22 10:59:10|501.13|498.25|502.42|499.54|502.42|499.54|501.13|498.25|0
1645527560000|2022-02-22 10:59:20|502.79|499.91|503.35|500.47|503.35|500.47|502.79|499.91|0
1645527570000|2022-02-22 10:59:30|503.16|500.28|503.72|500.84|503.72|500.84|503.16|500.28|0
1645527580000|2022-02-22 10:59:40|503.63|500.75|504|501.12|504.09|501.21|503.63|500.75|0
1645527590000|2022-02-22 10:59:50|504.27|501.39|504.46|501.58|504.46|501.58|504.09|501.21|0
1645527600000|2022-02-22 11:00:00|503.72|500.84|503.72|500.84|503.72|500.84|503.63|500.75|0
1645527610000|2022-02-22 11:00:10|504.27|501.39|504.27|501.39|504.27|501.39|504.27|501.39|0
1645527620000|2022-02-22 11:00:20|504.55|501.67|504.37|501.49|504.55|501.67|504.37|501.49|0
1645527630000|2022-02-22 11:00:30|504.46|501.58|504|501.12|504.46|501.58|504|501.12|0
1645527640000|2022-02-22 11:00:40|503.63|500.75|505.11|502.23|505.11|502.23|503.63|500.75|0
1645527650000|2022-02-22 11:00:50|505.2|502.32|505.2|502.32|505.2|502.32|504.64|501.76|0
1645527660000|2022-02-22 11:01:00|504.08|501.2|503.9|501.02|504.08|501.2|503.53|500.65|0
1645527670000|2022-02-22 11:01:10|503.81|500.93|503.63|500.75|503.81|500.93|503.63|500.75|0
1645527680000|2022-02-22 11:01:20|504.08|501.2|502.79|499.91|504.08|501.2|502.79|499.91|0
1645527690000|2022-02-22 11:01:30|503.16|500.28|502.79|499.91|503.16|500.28|502.79|499.91|0
1645527700000|2022-02-22 11:01:40|502.97|500.09|502.97|500.09|502.97|500.09|502.7|499.82|0
1645527710000|2022-02-22 11:01:50|503.07|500.19|502.52|499.64|503.16|500.28|502.42|499.54|0
1645527720000|2022-02-22 11:02:00|502.24|499.36|502.15|499.27|502.52|499.64|502.15|499.27|0
1645527730000|2022-02-22 11:02:10|502.33|499.45|502.24|499.36|502.42|499.54|502.24|499.36|0
1645527740000|2022-02-22 11:02:20|502.42|499.54|502.79|499.91|502.79|499.91|502.24|499.36|0
1645527750000|2022-02-22 11:02:30|502.7|499.82|503.9|501.02|503.9|501.02|502.7|499.82|0
1645527760000|2022-02-22 11:02:40|504|501.12|502.97|500.09|504|501.12|502.97|500.09|0
1645527770000|2022-02-22 11:02:50|502.24|499.36|501.68|498.8|502.24|499.36|501.68|498.8|0
1645527780000|2022-02-22 11:03:00|501.87|498.99|502.6|499.72|502.6|499.72|501.87|498.99|0
1645527790000|2022-02-22 11:03:10|502.42|499.54|502.05|499.17|502.7|499.82|502.05|499.17|0
1645527800000|2022-02-22 11:03:20|502.24|499.36|503.26|500.38|503.26|500.38|502.24|499.36|0
1645527810000|2022-02-22 11:03:30|502.97|500.09|502.52|499.64|502.97|500.09|502.52|499.64|0
1645527820000|2022-02-22 11:03:40|502.24|499.36|502.15|499.27|502.24|499.36|501.78|498.9|0
1645527830000|2022-02-22 11:03:50|502.52|499.64|502.7|499.82|502.79|499.91|502.52|499.64|0
1645527840000|2022-02-22 11:04:00|502.52|499.64|503.16|500.28|503.16|500.28|502.52|499.64|0
1645527850000|2022-02-22 11:04:10|502.89|500.01|502.89|500.01|502.89|500.01|502.89|500.01|0
1645527860000|2022-02-22 11:04:20|502.42|499.54|501.31|498.43|502.42|499.54|501.31|498.43|0
1645527870000|2022-02-22 11:04:30|500.94|498.06|501.31|498.43|501.31|498.43|500.94|498.06|0
1645527880000|2022-02-22 11:04:40|501.22|498.34|501.13|498.25|501.68|498.8|501.13|498.25|0
1645527890000|2022-02-22 11:04:50|500.67|497.79|500.94|498.06|500.94|498.06|500.67|497.79|0
1645527900000|2022-02-22 11:05:00|501.31|498.43|501.59|498.71|501.59|498.71|501.22|498.34|0
1645527910000|2022-02-22 11:05:10|501.78|498.9|502.23|499.35|502.42|499.54|501.78|498.9|0
1645527920000|2022-02-22 11:05:20|502.52|499.64|503.53|500.65|503.53|500.65|502.52|499.64|0
1645527930000|2022-02-22 11:05:30|503.71|500.83|503.9|501.02|503.9|501.02|503.71|500.83|0
1645527940000|2022-02-22 11:05:40|504.18|501.3|504.55|501.67|504.55|501.67|504.18|501.3|0
1645527950000|2022-02-22 11:05:50|504.36|501.48|504.64|501.76|504.82|501.94|504.36|501.48|0
1645527960000|2022-02-22 11:06:00|505.19|502.31|505.57|502.69|505.66|502.78|505.19|502.31|0
1645527970000|2022-02-22 11:06:10|505.75|502.87|505.66|502.78|505.75|502.87|505.66|502.78|0
1645527980000|2022-02-22 11:06:20|505.75|502.87|505.48|502.6|505.75|502.87|505.48|502.6|0
1645527990000|2022-02-22 11:06:30|505.19|502.31|506.12|503.24|506.12|503.24|505.19|502.31|0
1645528000000|2022-02-22 11:06:40|505.94|503.06|506.31|503.43|506.4|503.52|505.94|503.06|0
1645528010000|2022-02-22 11:06:50|505.94|503.06|505.85|502.97|506.12|503.24|505.85|502.97|0
1645528020000|2022-02-22 11:07:00|505.19|502.31|505.56|502.68|505.56|502.68|505.19|502.31|0
1645528030000|2022-02-22 11:07:10|506.31|503.43|506.03|503.15|506.31|503.43|505.94|503.06|0
1645528040000|2022-02-22 11:07:20|505.75|502.87|505.48|502.6|505.94|503.06|505.48|502.6|0
1645528050000|2022-02-22 11:07:30|505.19|502.31|505.01|502.13|505.19|502.31|504.82|501.94|0
1645528060000|2022-02-22 11:07:40|505.48|502.6|505.38|502.5|505.48|502.6|505.38|502.5|0
1645528070000|2022-02-22 11:07:50|505.19|502.31|505.56|502.68|505.56|502.68|504.64|501.76|0
1645528080000|2022-02-22 11:08:00|505.75|502.87|505.19|502.31|506.31|503.43|505.19|502.31|0
1645528090000|2022-02-22 11:08:10|504.82|501.94|505.19|502.31|505.19|502.31|504.64|501.76|0
1645528100000|2022-02-22 11:08:20|505.38|502.5|505.1|502.22|505.56|502.68|505.01|502.13|0
1645528110000|2022-02-22 11:08:30|504.92|502.04|505.56|502.68|505.56|502.68|504.92|502.04|0
1645528120000|2022-02-22 11:08:40|505.75|502.87|504.36|501.48|505.75|502.87|504.36|501.48|0
1645528130000|2022-02-22 11:08:50|504.18|501.3|504.27|501.39|504.27|501.39|504.18|501.3|0
1645528140000|2022-02-22 11:09:00|504.92|502.04|505.56|502.68|505.66|502.78|504.92|502.04|0
1645528150000|2022-02-22 11:09:10|505.48|502.6|505.19|502.31|505.48|502.6|505.19|502.31|0
1645528160000|2022-02-22 11:09:20|505.29|502.41|504.82|501.94|505.29|502.41|504.82|501.94|0
1645528170000|2022-02-22 11:09:30|504.64|501.76|504.82|501.94|504.82|501.94|504.55|501.67|0
1645528180000|2022-02-22 11:09:40|505.01|502.13|504.82|501.94|505.1|502.22|504.82|501.94|0
1645528190000|2022-02-22 11:09:50|505.01|502.13|505.29|502.41|505.75|502.87|505.01|502.13|0
1645528200000|2022-02-22 11:10:00|504.64|501.76|504.45|501.57|504.92|502.04|504.45|501.57|0
1645528210000|2022-02-22 11:10:10|504.82|501.94|504.82|501.94|505.01|502.13|504.82|501.94|0
1645528220000|2022-02-22 11:10:20|504.92|502.04|505.47|502.59|505.56|502.68|504.92|502.04|0
1645528230000|2022-02-22 11:10:30|505.29|502.41|505.19|502.31|505.47|502.59|505.19|502.31|0
1645528240000|2022-02-22 11:10:40|505.56|502.68|504.92|502.04|505.66|502.78|504.92|502.04|0
1645528250000|2022-02-22 11:10:50|505.19|502.31|506.12|503.24|506.49|503.61|505.19|502.31|0
1645528260000|2022-02-22 11:11:00|506.22|503.34|506.31|503.43|506.31|503.43|505.85|502.97|0
1645528270000|2022-02-22 11:11:10|506.68|503.8|506.77|503.89|506.77|503.89|506.59|503.71|0
1645528280000|2022-02-22 11:11:20|506.4|503.52|506.12|503.24|506.4|503.52|506.12|503.24|0
1645528290000|2022-02-22 11:11:30|506.22|503.34|506.22|503.34|506.22|503.34|506.12|503.24|0
1645528300000|2022-02-22 11:11:40|505.93|503.05|506.22|503.34|506.49|503.61|505.93|503.05|0
1645528310000|2022-02-22 11:11:50|506.12|503.24|506.03|503.15|506.12|503.24|505.85|502.97|0
1645528320000|2022-02-22 11:12:00|505.93|503.05|505.75|502.87|506.03|503.15|505.75|502.87|0
1645528330000|2022-02-22 11:12:10|505.56|502.68|506.12|503.24|506.31|503.43|505.56|502.68|0
1645528340000|2022-02-22 11:12:20|506.31|503.43|506.68|503.8|506.68|503.8|506.31|503.43|0
1645528350000|2022-02-22 11:12:30|506.4|503.52|506.59|503.71|506.59|503.71|506.03|503.15|0
1645528360000|2022-02-22 11:12:40|505.93|503.05|507.05|504.17|507.05|504.17|505.93|503.05|0
1645528370000|2022-02-22 11:12:50|506.49|503.61|506.12|503.24|506.49|503.61|505.93|503.05|0
1645528380000|2022-02-22 11:13:00|505.56|502.68|505.01|502.13|505.75|502.87|504.82|501.94|0
1645528390000|2022-02-22 11:13:10|505.19|502.31|505.19|502.31|505.29|502.41|505.01|502.13|0
1645528400000|2022-02-22 11:13:20|505.01|502.13|504.27|501.39|505.01|502.13|504.27|501.39|0
1645528410000|2022-02-22 11:13:30|503.9|501.02|504.08|501.2|504.08|501.2|503.71|500.83|0
1645528420000|2022-02-22 11:13:40|503.99|501.11|503.9|501.02|503.99|501.11|503.71|500.83|0
1645528430000|2022-02-22 11:13:50|503.71|500.83|503.34|500.46|503.71|500.83|503.16|500.28|0
1645528440000|2022-02-22 11:14:00|503.16|500.28|503.34|500.46|503.44|500.56|503.16|500.28|0
1645528450000|2022-02-22 11:14:10|503.25|500.37|504.08|501.2|504.08|501.2|503.25|500.37|0
1645528460000|2022-02-22 11:14:20|504.36|501.48|504.27|501.39|504.36|501.48|504.27|501.39|0
1645528470000|2022-02-22 11:14:30|504.64|501.76|505.01|502.13|505.01|502.13|504.64|501.76|0
1645528480000|2022-02-22 11:14:40|505.56|502.68|505.84|502.96|505.84|502.96|505.56|502.68|0
1645528490000|2022-02-22 11:14:50|505.75|502.87|505.93|503.05|505.93|503.05|505.56|502.68|0
1645528500000|2022-02-22 11:15:00|506.3|503.42|504.45|501.57|506.3|503.42|504.45|501.57|0
1645528510000|2022-02-22 11:15:10|504.92|502.04|504.82|501.94|505.01|502.13|504.82|501.94|0
1645528520000|2022-02-22 11:15:20|505.38|502.5|506.3|503.42|506.3|503.42|505.38|502.5|0
1645528530000|2022-02-22 11:15:30|506.68|503.8|507.23|504.35|507.23|504.35|506.68|503.8|0
1645528540000|2022-02-22 11:15:40|507.05|504.17|507.14|504.26|507.14|504.26|507.05|504.17|0
1645528550000|2022-02-22 11:15:50|507.05|504.17|505.56|502.68|507.05|504.17|505.56|502.68|0
1645528560000|2022-02-22 11:16:00|505.01|502.13|505.56|502.68|505.75|502.87|505.01|502.13|0
1645528570000|2022-02-22 11:16:10|505.38|502.5|505.38|502.5|505.38|502.5|505.19|502.31|0
1645528580000|2022-02-22 11:16:20|505.47|502.59|505.47|502.59|505.47|502.59|505.47|502.59|0
1645528590000|2022-02-22 11:16:30|505.75|502.87|505.56|502.68|506.03|503.15|505.56|502.68|0
1645528600000|2022-02-22 11:16:40|505.38|502.5|505.93|503.05|505.93|503.05|504.82|501.94|0
1645528610000|2022-02-22 11:16:50|506.12|503.24|506.3|503.42|506.3|503.42|505.38|502.5|0
1645528620000|2022-02-22 11:17:00|506.12|503.24|505.66|502.78|506.21|503.33|505.66|502.78|0
1645528630000|2022-02-22 11:17:10|505.38|502.5|505.29|502.41|505.66|502.78|505.29|502.41|0
1645528640000|2022-02-22 11:17:20|504.36|501.48|504.82|501.94|504.82|501.94|504.36|501.48|0
1645528650000|2022-02-22 11:17:30|504.73|501.85|504.08|501.2|504.73|501.85|503.99|501.11|0
1645528660000|2022-02-22 11:17:40|503.81|500.93|504.08|501.2|504.26|501.38|503.81|500.93|0
1645528670000|2022-02-22 11:17:50|504.26|501.38|504.26|501.38|504.26|501.38|503.71|500.83|0
1645528680000|2022-02-22 11:18:00|504.82|501.94|505.47|502.59|505.56|502.68|504.82|501.94|0
1645528690000|2022-02-22 11:18:10|505.75|502.87|505.84|502.96|505.84|502.96|505.75|502.87|0
1645528700000|2022-02-22 11:18:20|505.75|502.87|504.64|501.76|505.75|502.87|504.64|501.76|0
1645528710000|2022-02-22 11:18:30|504.63|501.75|504.26|501.38|504.63|501.75|504.26|501.38|0
1645528720000|2022-02-22 11:18:40|504.55|501.67|504.55|501.67|504.55|501.67|504.26|501.38|0
1645528730000|2022-02-22 11:18:50|504.45|501.57|505.01|502.13|505.01|502.13|504.45|501.57|0
1645528740000|2022-02-22 11:19:00|505.19|502.31|504.55|501.67|505.19|502.31|504.55|501.67|0
1645528750000|2022-02-22 11:19:10|504.45|501.57|504.08|501.2|504.55|501.67|504.08|501.2|0
1645528760000|2022-02-22 11:19:20|505.38|502.5|505.19|502.31|505.38|502.5|504.82|501.94|0
1645528770000|2022-02-22 11:19:30|505.38|502.5|506.12|503.24|506.12|503.24|505.38|502.5|0
1645528780000|2022-02-22 11:19:40|505.56|502.68|504.26|501.38|505.56|502.68|504.26|501.38|0
1645528790000|2022-02-22 11:19:50|504.45|501.57|504.63|501.75|504.82|501.94|504.45|501.57|0
1645528800000|2022-02-22 11:20:00|504.26|501.38|503.81|500.93|504.26|501.38|503.71|500.83|0
1645528810000|2022-02-22 11:20:10|503.71|500.83|503.71|500.83|503.81|500.93|503.71|500.83|0
1645528820000|2022-02-22 11:20:20|503.52|500.64|503.44|500.56|503.52|500.64|503.15|500.27|0
1645528830000|2022-02-22 11:20:30|504.26|501.38|502.23|499.35|504.26|501.38|502.23|499.35|0
1645528840000|2022-02-22 11:20:40|501.86|498.98|501.59|498.71|501.86|498.98|501.49|498.61|0
1645528850000|2022-02-22 11:20:50|501.68|498.8|502.23|499.35|502.23|499.35|501.68|498.8|0
1645528860000|2022-02-22 11:21:00|502.33|499.45|502.6|499.72|502.97|500.09|502.33|499.45|0
1645528870000|2022-02-22 11:21:10|502.41|499.53|503.15|500.27|503.34|500.46|502.41|499.53|0
1645528880000|2022-02-22 11:21:20|503.43|500.55|503.62|500.74|503.62|500.74|503.43|500.55|0
1645528890000|2022-02-22 11:21:30|503.71|500.83|503.34|500.46|504.17|501.29|503.34|500.46|0
1645528900000|2022-02-22 11:21:40|503.8|500.92|503.15|500.27|503.8|500.92|503.06|500.18|0
1645528910000|2022-02-22 11:21:50|503.25|500.37|503.25|500.37|503.52|500.64|503.25|500.37|0
1645528920000|2022-02-22 11:22:00|503.52|500.64|503.8|500.92|503.89|501.01|503.34|500.46|0
1645528930000|2022-02-22 11:22:10|503.71|500.83|503.25|500.37|503.89|501.01|503.25|500.37|0
1645528940000|2022-02-22 11:22:20|503.15|500.27|502.51|499.63|503.25|500.37|502.51|499.63|0
1645528950000|2022-02-22 11:22:30|502.41|499.53|503.15|500.27|503.15|500.27|502.41|499.53|0
1645528960000|2022-02-22 11:22:40|503.34|500.46|503.89|501.01|503.89|501.01|503.34|500.46|0
1645528970000|2022-02-22 11:22:50|503.62|500.74|503.06|500.18|503.71|500.83|503.06|500.18|0
1645528980000|2022-02-22 11:23:00|503.52|500.64|503.8|500.92|503.89|501.01|503.52|500.64|0
1645528990000|2022-02-22 11:23:10|503.62|500.74|503.71|500.83|503.71|500.83|503.43|500.55|0
1645529000000|2022-02-22 11:23:20|503.89|501.01|504.82|501.94|504.82|501.94|503.89|501.01|0
1645529010000|2022-02-22 11:23:30|504.63|501.75|504.82|501.94|504.82|501.94|504.26|501.38|0
1645529020000|2022-02-22 11:23:40|505.19|502.31|504.63|501.75|505.19|502.31|504.63|501.75|0
1645529030000|2022-02-22 11:23:50|505.37|502.49|505.1|502.22|505.66|502.78|505.1|502.22|0
1645529040000|2022-02-22 11:24:00|505.19|502.31|505.37|502.49|505.37|502.49|505.19|502.31|0
1645529050000|2022-02-22 11:24:10|504.91|502.03|504.82|501.94|504.91|502.03|504.54|501.66|0
1645529060000|2022-02-22 11:24:20|504.63|501.75|504.63|501.75|504.63|501.75|504.63|501.75|0
1645529070000|2022-02-22 11:24:30|504.91|502.03|505.7|502.82|510.4|507.52|504.91|502.03|0
1645529080000|2022-02-22 11:24:40|505.88|503|505.29|502.41|506.9|504.02|505.29|502.41|0
1645529090000|2022-02-22 11:24:50|504.83|501.95|504.43|501.55|505.2|502.32|504.43|501.55|0
1645529100000|2022-02-22 11:25:00|504.89|502.01|506.47|503.59|506.47|503.59|504.8|501.92|0
1645529110000|2022-02-22 11:25:10|506.29|503.41|508.06|505.18|508.33|505.45|506.19|503.31|0
1645529120000|2022-02-22 11:25:20|507.97|505.09|508.33|505.45|508.43|505.55|507.97|505.09|0
1645529130000|2022-02-22 11:25:30|508.52|505.64|508.52|505.64|508.89|506.01|508.43|505.55|0
1645529140000|2022-02-22 11:25:40|508.43|505.55|508.15|505.27|508.43|505.55|508.06|505.18|0
1645529150000|2022-02-22 11:25:50|507.78|504.9|508.7|505.82|508.7|505.82|507.78|504.9|0
1645529160000|2022-02-22 11:26:00|509.07|506.19|508.7|505.82|509.07|506.19|508.52|505.64|0
1645529170000|2022-02-22 11:26:10|508.33|505.45|508.43|505.55|508.43|505.55|508.33|505.45|0
1645529180000|2022-02-22 11:26:20|507.63|504.75|507.36|504.48|507.82|504.94|507.36|504.48|0
1645529190000|2022-02-22 11:26:30|507.17|504.29|507.17|504.29|507.26|504.38|507.17|504.29|0
1645529200000|2022-02-22 11:26:40|507.36|504.48|507.36|504.48|507.45|504.57|507.36|504.48|0
1645529210000|2022-02-22 11:26:50|507.26|504.38|507.26|504.38|507.26|504.38|507.08|504.2|0
1645529220000|2022-02-22 11:27:00|507.17|504.29|506.89|504.01|507.17|504.29|506.89|504.01|0
1645529230000|2022-02-22 11:27:10|506.34|503.46|506.34|503.46|506.34|503.46|505.97|503.09|0
1645529240000|2022-02-22 11:27:20|506.89|504.01|507.91|505.03|507.91|505.03|506.8|503.92|0
1645529250000|2022-02-22 11:27:30|507.82|504.94|507.73|504.85|507.82|504.94|506.89|504.01|0
1645529260000|2022-02-22 11:27:40|507.82|504.94|508.19|505.31|508.28|505.4|507.82|504.94|0
1645529270000|2022-02-22 11:27:50|508.1|505.22|507.73|504.85|508.1|505.22|507.63|504.75|0
1645529280000|2022-02-22 11:28:00|506.89|504.01|507.08|504.2|507.08|504.2|506.89|504.01|0
1645529290000|2022-02-22 11:28:10|506.71|503.83|506.99|504.11|506.99|504.11|506.62|503.74|0
1645529300000|2022-02-22 11:28:20|506.8|503.92|506.8|503.92|506.89|504.01|506.8|503.92|0
1645529310000|2022-02-22 11:28:30|507.08|504.2|507.73|504.85|508.1|505.22|507.08|504.2|0
1645529320000|2022-02-22 11:28:40|507.82|504.94|506.89|504.01|507.82|504.94|506.89|504.01|0
1645529330000|2022-02-22 11:28:50|506.52|503.64|506.99|504.11|506.99|504.11|505.97|503.09|0
1645529340000|2022-02-22 11:29:00|507.26|504.38|507.63|504.75|507.73|504.85|507.26|504.38|0
1645529350000|2022-02-22 11:29:10|507.82|504.94|508.19|505.31|508.19|505.31|507.73|504.85|0
1645529360000|2022-02-22 11:29:20|508.1|505.22|507.63|504.75|508.1|505.22|507.63|504.75|0
1645529370000|2022-02-22 11:29:30|507.73|504.85|508|505.12|508|505.12|507.73|504.85|0
1645529380000|2022-02-22 11:29:40|508.19|505.31|508.19|505.31|508.28|505.4|508.19|505.31|0
1645529390000|2022-02-22 11:29:50|508.56|505.68|507.63|504.75|508.56|505.68|507.63|504.75|0
1645529400000|2022-02-22 11:30:00|507.45|504.57|507.08|504.2|507.45|504.57|507.08|504.2|0
1645529410000|2022-02-22 11:30:10|506.71|503.83|507.08|504.2|507.08|504.2|506.71|503.83|0
1645529420000|2022-02-22 11:30:20|506.89|504.01|507.26|504.38|507.26|504.38|506.89|504.01|0
1645529430000|2022-02-22 11:30:30|507.08|504.2|506.71|503.83|507.08|504.2|506.71|503.83|0
1645529440000|2022-02-22 11:30:40|507.26|504.38|507.91|505.03|507.91|505.03|507.26|504.38|0
1645529450000|2022-02-22 11:30:50|508.19|505.31|508.19|505.31|508.28|505.4|508.19|505.31|0
1645529460000|2022-02-22 11:31:00|508.28|505.4|507.63|504.75|508.28|505.4|507.63|504.75|0
1645529470000|2022-02-22 11:31:10|508.1|505.22|507.36|504.48|508.1|505.22|507.26|504.38|0
1645529480000|2022-02-22 11:31:20|506.99|504.11|507.91|505.03|507.91|505.03|506.99|504.11|0
1645529490000|2022-02-22 11:31:30|507.81|504.93|508|505.12|508|505.12|507.63|504.75|0
1645529500000|2022-02-22 11:31:40|508.37|505.49|508.18|505.3|508.37|505.49|508|505.12|0
1645529510000|2022-02-22 11:31:50|508.37|505.49|508.56|505.68|508.56|505.68|508.18|505.3|0
1645529520000|2022-02-22 11:32:00|508.18|505.3|508.18|505.3|508.18|505.3|507.63|504.75|0
1645529530000|2022-02-22 11:32:10|508.1|505.22|508.1|505.22|508.1|505.22|507.81|504.93|0
1645529540000|2022-02-22 11:32:20|507.91|505.03|508.28|505.4|508.37|505.49|507.91|505.03|0
1645529550000|2022-02-22 11:32:30|508.55|505.67|509.11|506.23|509.11|506.23|508.28|505.4|0
1645529560000|2022-02-22 11:32:40|508.84|505.96|509.3|506.42|509.3|506.42|508.84|505.96|0
1645529570000|2022-02-22 11:32:50|509.48|506.6|509.48|506.6|509.48|506.6|509.48|506.6|0
1645529580000|2022-02-22 11:33:00|509.76|506.88|509.67|506.79|509.85|506.97|509.67|506.79|0
1645529590000|2022-02-22 11:33:10|509.76|506.88|510.69|507.81|510.69|507.81|509.76|506.88|0
1645529600000|2022-02-22 11:33:20|510.88|508|511.34|508.46|511.52|508.64|510.88|508|0
1645529610000|2022-02-22 11:33:30|511.52|508.64|511.43|508.55|511.52|508.64|511.43|508.55|0
1645529620000|2022-02-22 11:33:40|511.06|508.18|511.43|508.55|511.43|508.55|510.59|507.71|0
1645529630000|2022-02-22 11:33:50|511.71|508.83|511.89|509.01|511.99|509.11|511.71|508.83|0
1645529640000|2022-02-22 11:34:00|511.71|508.83|511.89|509.01|511.89|509.01|511.62|508.74|0
1645529650000|2022-02-22 11:34:10|511.99|509.11|511.89|509.01|511.99|509.11|511.89|509.01|0
1645529660000|2022-02-22 11:34:20|512.08|509.2|511.52|508.64|512.08|509.2|511.52|508.64|0
1645529670000|2022-02-22 11:34:30|511.89|509.01|511.34|508.46|511.89|509.01|511.15|508.27|0
1645529680000|2022-02-22 11:34:40|511.52|508.64|510.96|508.08|511.52|508.64|510.96|508.08|0
1645529690000|2022-02-22 11:34:50|510.78|507.9|510.78|507.9|510.78|507.9|510.78|507.9|0
1645529700000|2022-02-22 11:35:00|510.59|507.71|509.95|507.07|510.59|507.71|509.85|506.97|0
1645529710000|2022-02-22 11:35:10|509.58|506.7|509.67|506.79|509.67|506.79|509.29|506.41|0
1645529720000|2022-02-22 11:35:20|509.58|506.7|510.87|507.99|510.96|508.08|509.58|506.7|0
1645529730000|2022-02-22 11:35:30|510.96|508.08|511.89|509.01|511.89|509.01|510.96|508.08|0
1645529740000|2022-02-22 11:35:40|512.08|509.2|512.08|509.2|512.17|509.29|511.99|509.11|0
1645529750000|2022-02-22 11:35:50|513.01|510.13|512.82|509.94|513.01|510.13|512.64|509.76|0
1645529760000|2022-02-22 11:36:00|513.01|510.13|512.64|509.76|513.01|510.13|512.64|509.76|0
1645529770000|2022-02-22 11:36:10|512.82|509.94|513.19|510.31|513.19|510.31|512.55|509.67|0
1645529780000|2022-02-22 11:36:20|513.01|510.13|512.82|509.94|513.01|510.13|512.64|509.76|0
1645529790000|2022-02-22 11:36:30|512.55|509.67|511.8|508.92|512.55|509.67|511.71|508.83|0
1645529800000|2022-02-22 11:36:40|511.89|509.01|512.08|509.2|512.08|509.2|511.71|508.83|0
1645529810000|2022-02-22 11:36:50|512.26|509.38|512.64|509.76|512.64|509.76|511.89|509.01|0
1645529820000|2022-02-22 11:37:00|513.1|510.22|512.17|509.29|513.1|510.22|512.17|509.29|0
1645529830000|2022-02-22 11:37:10|512.55|509.67|512.82|509.94|513.01|510.13|512.55|509.67|0
1645529840000|2022-02-22 11:37:20|513.1|510.22|513.01|510.13|513.1|510.22|513.01|510.13|0
1645529850000|2022-02-22 11:37:30|512.17|509.29|511.52|508.64|512.17|509.29|511.52|508.64|0
1645529860000|2022-02-22 11:37:40|511.15|508.27|511.33|508.45|511.33|508.45|511.15|508.27|0
1645529870000|2022-02-22 11:37:50|511.52|508.64|512.17|509.29|512.17|509.29|511.52|508.64|0
1645529880000|2022-02-22 11:38:00|512.36|509.48|512.45|509.57|512.63|509.75|512.36|509.48|0
1645529890000|2022-02-22 11:38:10|511.52|508.64|511.89|509.01|511.89|509.01|511.52|508.64|0
1645529900000|2022-02-22 11:38:20|511.99|509.11|511.71|508.83|512.08|509.2|511.71|508.83|0
1645529910000|2022-02-22 11:38:30|511.89|509.01|513.19|510.31|513.19|510.31|511.89|509.01|0
1645529930000|2022-02-22 11:38:50|513.1|510.22|513.19|510.31|513.19|510.31|513.01|510.13|0
1645529940000|2022-02-22 11:39:00|513.38|510.5|513.19|510.31|513.56|510.68|513.19|510.31|0
1645529950000|2022-02-22 11:39:10|513.38|510.5|513.56|510.68|513.56|510.68|513.19|510.31|0
1645529960000|2022-02-22 11:39:20|513.47|510.59|514.12|511.24|514.12|511.24|513.29|510.41|0
1645529970000|2022-02-22 11:39:30|514.5|511.62|514.31|511.43|514.5|511.62|514.03|511.15|0
1645529980000|2022-02-22 11:39:40|514.22|511.34|514.31|511.43|514.5|511.62|514.22|511.34|0
1645529990000|2022-02-22 11:39:50|514.22|511.34|514.5|511.62|514.5|511.62|514.22|511.34|0
1645530000000|2022-02-22 11:40:00|514.12|511.24|513.47|510.59|514.12|511.24|513.47|510.59|0
1645530010000|2022-02-22 11:40:10|513.19|510.31|513.75|510.87|513.75|510.87|513.01|510.13|0
1645530020000|2022-02-22 11:40:20|513.94|511.06|513.94|511.06|513.94|511.06|513.85|510.97|0
1645530030000|2022-02-22 11:40:30|514.41|511.53|514.49|511.61|514.49|511.61|514.41|511.53|0
1645530040000|2022-02-22 11:40:40|514.59|511.71|514.59|511.71|515.05|512.17|514.59|511.71|0
1645530050000|2022-02-22 11:40:50|514.68|511.8|514.87|511.99|515.05|512.17|514.68|511.8|0
1645530060000|2022-02-22 11:41:00|515.05|512.17|514.87|511.99|515.05|512.17|514.49|511.61|0
1645530070000|2022-02-22 11:41:10|515.05|512.17|515.05|512.17|515.43|512.55|515.05|512.17|0
1645530080000|2022-02-22 11:41:20|514.87|511.99|514.87|511.99|514.87|511.99|514.87|511.99|0
1645530090000|2022-02-22 11:41:30|514.68|511.8|514.49|511.61|514.68|511.8|514.31|511.43|0
1645530100000|2022-02-22 11:41:40|514.68|511.8|513.29|510.41|514.68|511.8|512.73|509.85|0
1645530110000|2022-02-22 11:41:50|512.08|509.2|513.29|510.41|513.29|510.41|511.99|509.11|0
1645530120000|2022-02-22 11:42:00|513.19|510.31|512.92|510.04|513.19|510.31|512.92|510.04|0
1645530130000|2022-02-22 11:42:10|512.82|509.94|513.75|510.87|513.75|510.87|512.82|509.94|0
1645530140000|2022-02-22 11:42:20|513.94|511.06|512.54|509.66|513.94|511.06|512.54|509.66|0
1645530150000|2022-02-22 11:42:30|512.73|509.85|513.75|510.87|513.75|510.87|512.73|509.85|0
1645530160000|2022-02-22 11:42:40|512.92|510.04|512.17|509.29|512.92|510.04|512.17|509.29|0
1645530170000|2022-02-22 11:42:50|512.08|509.2|511.89|509.01|512.08|509.2|511.89|509.01|0
1645530180000|2022-02-22 11:43:00|511.8|508.92|511.52|508.64|511.8|508.92|511.52|508.64|0
1645530190000|2022-02-22 11:43:10|511.89|509.01|511.99|509.11|512.08|509.2|511.89|509.01|0
1645530200000|2022-02-22 11:43:20|512.26|509.38|511.89|509.01|512.26|509.38|511.89|509.01|0
1645530210000|2022-02-22 11:43:30|511.7|508.82|511.61|508.73|511.7|508.82|511.61|508.73|0
1645530220000|2022-02-22 11:43:40|511.7|508.82|512.45|509.57|512.45|509.57|511.7|508.82|0
1645530230000|2022-02-22 11:43:50|512.08|509.2|511.89|509.01|512.08|509.2|511.7|508.82|0
1645530240000|2022-02-22 11:44:00|511.8|508.92|512.54|509.66|512.54|509.66|511.8|508.92|0
1645530250000|2022-02-22 11:44:10|512.36|509.48|512.26|509.38|512.36|509.48|512.08|509.2|0
1645530260000|2022-02-22 11:44:20|512.08|509.2|511.8|508.92|512.08|509.2|511.8|508.92|0
1645530270000|2022-02-22 11:44:30|512.26|509.38|512.08|509.2|512.26|509.38|511.89|509.01|0
1645530280000|2022-02-22 11:44:40|511.52|508.64|510.96|508.08|511.52|508.64|510.87|507.99|0
1645530290000|2022-02-22 11:44:50|511.15|508.27|511.33|508.45|511.33|508.45|511.15|508.27|0
1645530300000|2022-02-22 11:45:00|511.06|508.18|510.5|507.62|511.06|508.18|510.5|507.62|0
1645530310000|2022-02-22 11:45:10|510.13|507.25|510.78|507.9|510.78|507.9|510.13|507.25|0
1645530320000|2022-02-22 11:45:20|510.96|508.08|510.5|507.62|510.96|508.08|510.5|507.62|0
1645530330000|2022-02-22 11:45:30|510.77|507.89|510.77|507.89|510.77|507.89|510.4|507.52|0
1645530340000|2022-02-22 11:45:40|510.4|507.52|511.33|508.45|511.33|508.45|510.4|507.52|0
1645530350000|2022-02-22 11:45:50|510.96|508.08|510.96|508.08|511.06|508.18|510.96|508.08|0
1645530360000|2022-02-22 11:46:00|510.59|507.71|510.03|507.15|510.59|507.71|510.03|507.15|0
1645530370000|2022-02-22 11:46:10|510.22|507.34|510.31|507.43|510.4|507.52|510.22|507.34|0
1645530380000|2022-02-22 11:46:20|510.22|507.34|509.76|506.88|510.31|507.43|509.76|506.88|0
1645530390000|2022-02-22 11:46:30|509.85|506.97|509.94|507.06|510.03|507.15|509.66|506.78|0
1645530400000|2022-02-22 11:46:40|509.66|506.78|510.03|507.15|510.03|507.15|509.57|506.69|0
1645530410000|2022-02-22 11:46:50|509.76|506.88|509.57|506.69|509.76|506.88|509.57|506.69|0
1645530420000|2022-02-22 11:47:00|509.39|506.51|510.22|507.34|510.22|507.34|509.39|506.51|0
1645530430000|2022-02-22 11:47:10|510.31|507.43|510.5|507.62|510.5|507.62|510.31|507.43|0
1645530440000|2022-02-22 11:47:20|510.4|507.52|510.31|507.43|510.4|507.52|510.13|507.25|0
1645530450000|2022-02-22 11:47:30|510.4|507.52|510.03|507.15|510.4|507.52|510.03|507.15|0
1645530460000|2022-02-22 11:47:40|510.22|507.34|510.31|507.43|510.31|507.43|510.13|507.25|0
1645530470000|2022-02-22 11:47:50|510.22|507.34|510.03|507.15|510.22|507.34|509.94|507.06|0
1645530480000|2022-02-22 11:48:00|509.94|507.06|509.66|506.78|509.94|507.06|509.66|506.78|0
1645530490000|2022-02-22 11:48:10|510.22|507.34|509.94|507.06|510.22|507.34|509.94|507.06|0
1645530500000|2022-02-22 11:48:20|509.76|506.88|510.22|507.34|510.22|507.34|509.76|506.88|0
1645530510000|2022-02-22 11:48:30|510.31|507.43|510.22|507.34|510.31|507.43|510.22|507.34|0
1645530520000|2022-02-22 11:48:40|510.03|507.15|510.22|507.34|510.4|507.52|510.03|507.15|0
1645530530000|2022-02-22 11:48:50|510.13|507.25|510.22|507.34|510.22|507.34|510.13|507.25|0
1645530540000|2022-02-22 11:49:00|510.03|507.15|510.77|507.89|510.77|507.89|509.94|507.06|0
1645530550000|2022-02-22 11:49:10|510.22|507.34|510.03|507.15|510.4|507.52|509.85|506.97|0
1645530560000|2022-02-22 11:49:20|509.94|507.06|509.94|507.06|510.13|507.25|509.94|507.06|0
1645530570000|2022-02-22 11:49:30|510.03|507.15|509.94|507.06|510.22|507.34|509.94|507.06|0
1645530580000|2022-02-22 11:49:40|510.13|507.25|509.39|506.51|510.13|507.25|509.29|506.41|0
1645530590000|2022-02-22 11:49:50|509.48|506.6|509.29|506.41|509.48|506.6|509.29|506.41|0
1645530600000|2022-02-22 11:50:00|509.48|506.6|509.94|507.06|509.94|507.06|509.48|506.6|0
1645530610000|2022-02-22 11:50:10|509.66|506.78|509.94|507.06|509.94|507.06|509.66|506.78|0
1645530620000|2022-02-22 11:50:20|509.76|506.88|509.02|506.14|510.03|507.15|509.02|506.14|0
1645530630000|2022-02-22 11:50:30|508.73|505.85|508.92|506.04|508.92|506.04|508.73|505.85|0
1645530640000|2022-02-22 11:50:40|508.18|505.3|507.99|505.11|508.18|505.3|507.81|504.93|0
1645530650000|2022-02-22 11:50:50|508.18|505.3|508.55|505.67|508.73|505.85|508.18|505.3|0
1645530660000|2022-02-22 11:51:00|508.18|505.3|507.81|504.93|508.18|505.3|507.81|504.93|0
1645530670000|2022-02-22 11:51:10|507.25|504.37|507.25|504.37|507.25|504.37|507.25|504.37|0
1645530680000|2022-02-22 11:51:20|507.62|504.74|507.44|504.56|507.62|504.74|507.25|504.37|0
1645530690000|2022-02-22 11:51:30|507.99|505.11|507.81|504.93|507.99|505.11|507.62|504.74|0
1645530700000|2022-02-22 11:51:40|507.72|504.84|507.53|504.65|507.72|504.84|507.53|504.65|0
1645530710000|2022-02-22 11:51:50|506.33|503.45|505.22|502.34|506.33|503.45|505.22|502.34|0
1645530720000|2022-02-22 11:52:00|505.13|502.25|505.59|502.71|505.59|502.71|505.13|502.25|0
1645530730000|2022-02-22 11:52:10|504.67|501.79|504.67|501.79|504.67|501.79|504.48|501.6|0
1645530740000|2022-02-22 11:52:20|504.12|501.24|504.12|501.24|504.48|501.6|504.12|501.24|0
1645530750000|2022-02-22 11:52:30|504.48|501.6|504.85|501.97|504.85|501.97|504.4|501.52|0
1645530760000|2022-02-22 11:52:40|504.48|501.6|505.04|502.16|505.04|502.16|504.48|501.6|0
1645530770000|2022-02-22 11:52:50|504.85|501.97|503.75|500.87|504.85|501.97|503.75|500.87|0
1645530780000|2022-02-22 11:53:00|503.38|500.5|504.67|501.79|504.67|501.79|503.38|500.5|0
1645530790000|2022-02-22 11:53:10|504.48|501.6|504.48|501.6|504.48|501.6|504.4|501.52|0
1645530800000|2022-02-22 11:53:20|504.4|501.52|503.75|500.87|504.4|501.52|503.56|500.68|0
1645530810000|2022-02-22 11:53:30|504.12|501.24|504.3|501.42|504.3|501.42|504.12|501.24|0
1645530820000|2022-02-22 11:53:40|504.76|501.88|504.67|501.79|504.76|501.88|504.48|501.6|0
1645530830000|2022-02-22 11:53:50|504.85|501.97|505.41|502.53|505.59|502.71|504.85|501.97|0
1645530840000|2022-02-22 11:54:00|505.22|502.34|505.59|502.71|505.59|502.71|505.22|502.34|0
1645530850000|2022-02-22 11:54:10|505.78|502.9|505.59|502.71|505.78|502.9|505.32|502.44|0
1645530860000|2022-02-22 11:54:20|505.5|502.62|506.33|503.45|506.33|503.45|505.41|502.53|0
1645530870000|2022-02-22 11:54:30|506.14|503.26|506.51|503.63|506.51|503.63|506.14|503.26|0
1645530880000|2022-02-22 11:54:40|506.7|503.82|506.51|503.63|506.7|503.82|506.51|503.63|0
1645530890000|2022-02-22 11:54:50|506.33|503.45|506.14|503.26|506.33|503.45|505.96|503.08|0
1645530900000|2022-02-22 11:55:00|505.96|503.08|505.13|502.25|505.96|503.08|505.13|502.25|0
1645530910000|2022-02-22 11:55:10|504.95|502.07|505.04|502.16|505.13|502.25|504.95|502.07|0
1645530920000|2022-02-22 11:55:20|506.14|503.26|506.79|503.91|506.79|503.91|505.69|502.81|0
1645530930000|2022-02-22 11:55:30|506.42|503.54|506.14|503.26|506.42|503.54|506.14|503.26|0
1645530940000|2022-02-22 11:55:40|505.87|502.99|506.14|503.26|506.14|503.26|505.59|502.71|0
1645530950000|2022-02-22 11:55:50|506.33|503.45|506.14|503.26|506.42|503.54|506.14|503.26|0
1645530960000|2022-02-22 11:56:00|506.33|503.45|506.7|503.82|506.7|503.82|506.33|503.45|0
1645530970000|2022-02-22 11:56:10|506.51|503.63|506.51|503.63|506.61|503.73|506.51|503.63|0
1645530980000|2022-02-22 11:56:20|506.33|503.45|506.33|503.45|506.51|503.63|506.33|503.45|0
1645530990000|2022-02-22 11:56:30|506.51|503.63|506.51|503.63|506.7|503.82|506.51|503.63|0
1645531000000|2022-02-22 11:56:40|506.88|504|506.61|503.73|506.88|504|506.61|503.73|0
1645531010000|2022-02-22 11:56:50|506.79|503.91|506.79|503.91|506.79|503.91|506.7|503.82|0
1645531020000|2022-02-22 11:57:00|506.88|504|506.51|503.63|506.88|504|506.51|503.63|0
1645531030000|2022-02-22 11:57:10|506.79|503.91|505.69|502.81|506.79|503.91|505.69|502.81|0
1645531040000|2022-02-22 11:57:20|505.5|502.62|506.33|503.45|506.33|503.45|505.4|502.52|0
1645531050000|2022-02-22 11:57:30|506.05|503.17|505.77|502.89|506.05|503.17|505.77|502.89|0
1645531060000|2022-02-22 11:57:40|505.4|502.52|505.22|502.34|505.4|502.52|505.22|502.34|0
1645531070000|2022-02-22 11:57:50|505.32|502.44|505.96|503.08|506.14|503.26|505.32|502.44|0
1645531080000|2022-02-22 11:58:00|506.14|503.26|505.96|503.08|506.14|503.26|505.87|502.99|0
1645531090000|2022-02-22 11:58:10|505.77|502.89|505.96|503.08|506.14|503.26|505.77|502.89|0
1645531100000|2022-02-22 11:58:20|506.33|503.45|506.24|503.36|506.33|503.45|506.24|503.36|0
1645531110000|2022-02-22 11:58:30|506.33|503.45|506.51|503.63|506.51|503.63|506.33|503.45|0
1645531120000|2022-02-22 11:58:40|506.7|503.82|506.7|503.82|506.7|503.82|506.51|503.63|0
1645531130000|2022-02-22 11:58:50|506.51|503.63|506.51|503.63|506.51|503.63|506.14|503.26|0
1645531140000|2022-02-22 11:59:00|506.42|503.54|505.77|502.89|506.42|503.54|505.59|502.71|0
1645531150000|2022-02-22 11:59:10|506.33|503.45|505.59|502.71|506.33|503.45|505.4|502.52|0
1645531160000|2022-02-22 11:59:20|505.68|502.8|505.77|502.89|505.77|502.89|505.59|502.71|0
1645531170000|2022-02-22 11:59:30|505.96|503.08|506.7|503.82|506.7|503.82|505.96|503.08|0
1645531180000|2022-02-22 11:59:40|506.42|503.54|506.7|503.82|506.88|504|506.42|503.54|0
1645531190000|2022-02-22 11:59:50|506.51|503.63|506.88|504|506.88|504|506.51|503.63|0
1645531200000|2022-02-22 12:00:00|506.7|503.82|509.1|506.22|509.1|506.22|506.7|503.82|0
1645531210000|2022-02-22 12:00:10|508.55|505.67|508.18|505.3|508.55|505.67|507.53|504.65|0
1645531220000|2022-02-22 12:00:20|508.27|505.39|509.1|506.22|509.1|506.22|508.27|505.39|0
1645531230000|2022-02-22 12:00:30|508.83|505.95|509.84|506.96|510.21|507.33|508.83|505.95|0
1645531240000|2022-02-22 12:00:40|510.21|507.33|510.21|507.33|510.21|507.33|510.03|507.15|0
1645531250000|2022-02-22 12:00:50|510.03|507.15|510.21|507.33|510.21|507.33|510.03|507.15|0
1645531260000|2022-02-22 12:01:00|510.03|507.15|509.66|506.78|510.21|507.33|509.66|506.78|0
1645531270000|2022-02-22 12:01:10|509.47|506.59|510.03|507.15|510.03|507.15|509.29|506.41|0
1645531280000|2022-02-22 12:01:20|510.58|507.7|511.33|508.45|511.33|508.45|510.58|507.7|0
1645531290000|2022-02-22 12:01:30|511.24|508.36|510.77|507.89|511.24|508.36|510.77|507.89|0
1645531300000|2022-02-22 12:01:40|510.96|508.08|511.51|508.63|511.51|508.63|510.96|508.08|0
1645531310000|2022-02-22 12:01:50|510.96|508.08|511.33|508.45|511.33|508.45|510.87|507.99|0
1645531320000|2022-02-22 12:02:00|511.42|508.54|511.42|508.54|511.51|508.63|511.33|508.45|0
1645531330000|2022-02-22 12:02:10|511.7|508.82|512.07|509.19|512.07|509.19|511.7|508.82|0
1645531340000|2022-02-22 12:02:20|512.26|509.38|512.63|509.75|512.81|509.93|512.26|509.38|0
1645531350000|2022-02-22 12:02:30|512.72|509.84|513.37|510.49|513.56|510.68|512.72|509.84|0
1645531360000|2022-02-22 12:02:40|512.72|509.84|512.91|510.03|513.19|510.31|512.72|509.84|0
1645531370000|2022-02-22 12:02:50|512.81|509.93|512.44|509.56|512.81|509.93|512.44|509.56|0
1645531380000|2022-02-22 12:03:00|511.98|509.1|512.26|509.38|512.26|509.38|511.42|508.54|0
1645531390000|2022-02-22 12:03:10|512.07|509.19|511.7|508.82|512.07|509.19|511.7|508.82|0
1645531400000|2022-02-22 12:03:20|511.51|508.63|511.51|508.63|511.51|508.63|511.51|508.63|0
1645531410000|2022-02-22 12:03:30|511.14|508.26|510.87|507.99|511.14|508.26|510.87|507.99|0
1645531420000|2022-02-22 12:03:40|510.68|507.8|510.68|507.8|510.68|507.8|510.58|507.7|0
1645531430000|2022-02-22 12:03:50|510.77|507.89|510.95|508.07|511.05|508.17|510.77|507.89|0
1645531440000|2022-02-22 12:04:00|511.33|508.45|510.58|507.7|511.33|508.45|510.4|507.52|0
1645531450000|2022-02-22 12:04:10|510.21|507.33|510.95|508.07|510.95|508.07|510.21|507.33|0
1645531460000|2022-02-22 12:04:20|510.68|507.8|510.68|507.8|510.68|507.8|510.49|507.61|0
1645531470000|2022-02-22 12:04:30|510.77|507.89|510.58|507.7|510.77|507.89|510.58|507.7|0
1645531480000|2022-02-22 12:04:40|510.77|507.89|510.03|507.15|510.95|508.07|510.03|507.15|0
1645531490000|2022-02-22 12:04:50|509.66|506.78|510.77|507.89|510.77|507.89|509.66|506.78|0
1645531500000|2022-02-22 12:05:00|510.68|507.8|510.21|507.33|510.77|507.89|510.21|507.33|0
1645531510000|2022-02-22 12:05:10|510.4|507.52|509.66|506.78|510.4|507.52|509.57|506.69|0
1645531520000|2022-02-22 12:05:20|509.47|506.59|509.2|506.32|509.47|506.59|509.1|506.22|0
1645531530000|2022-02-22 12:05:30|509.47|506.59|509.94|507.06|509.94|507.06|509.47|506.59|0
1645531540000|2022-02-22 12:05:40|509.84|506.96|510.58|507.7|510.58|507.7|509.84|506.96|0
1645531550000|2022-02-22 12:05:50|511.14|508.26|510.4|507.52|511.14|508.26|510.4|507.52|0
1645531560000|2022-02-22 12:06:00|509.94|507.06|509.47|506.59|509.94|507.06|509.47|506.59|0
1645531570000|2022-02-22 12:06:10|509.57|506.69|508.73|505.85|509.57|506.69|508.73|505.85|0
1645531580000|2022-02-22 12:06:20|508.54|505.66|508.91|506.03|508.91|506.03|508.54|505.66|0
1645531590000|2022-02-22 12:06:30|508.73|505.85|508.73|505.85|508.73|505.85|508.54|505.66|0
1645531600000|2022-02-22 12:06:40|508.54|505.66|508.36|505.48|508.54|505.66|508.17|505.29|0
1645531610000|2022-02-22 12:06:50|508.27|505.39|508.36|505.48|508.36|505.48|508.17|505.29|0
1645531620000|2022-02-22 12:07:00|507.99|505.11|508.17|505.29|508.17|505.29|507.99|505.11|0
1645531630000|2022-02-22 12:07:10|508.09|505.21|508.36|505.48|508.36|505.48|508.09|505.21|0
1645531640000|2022-02-22 12:07:20|508.54|505.66|508.91|506.03|509.28|506.4|508.54|505.66|0
1645531650000|2022-02-22 12:07:30|509.1|506.22|509.28|506.4|509.28|506.4|509.01|506.13|0
1645531660000|2022-02-22 12:07:40|508.73|505.85|508.54|505.66|508.91|506.03|508.54|505.66|0
1645531670000|2022-02-22 12:07:50|508.17|505.29|507.99|505.11|508.17|505.29|507.99|505.11|0
1645531680000|2022-02-22 12:08:00|508.17|505.29|508.27|505.39|508.27|505.39|508.17|505.29|0
1645531690000|2022-02-22 12:08:10|508.73|505.85|508.91|506.03|508.91|506.03|508.36|505.48|0
1645531700000|2022-02-22 12:08:20|509.1|506.22|508.83|505.95|509.1|506.22|508.83|505.95|0
1645531710000|2022-02-22 12:08:30|509.01|506.13|508.36|505.48|509.1|506.22|508.36|505.48|0
1645531720000|2022-02-22 12:08:40|508.27|505.39|508.54|505.66|508.54|505.66|508.17|505.29|0
1645531730000|2022-02-22 12:08:50|508.64|505.76|508.82|505.94|508.91|506.03|508.64|505.76|0
1645531740000|2022-02-22 12:09:00|508.91|506.03|509.01|506.13|509.28|506.4|508.91|506.03|0
1645531750000|2022-02-22 12:09:10|508.91|506.03|508.91|506.03|508.91|506.03|508.91|506.03|0
1645531760000|2022-02-22 12:09:20|509.01|506.13|509.01|506.13|509.1|506.22|509.01|506.13|0
1645531770000|2022-02-22 12:09:30|509.2|506.32|508.64|505.76|509.2|506.32|508.64|505.76|0
1645531780000|2022-02-22 12:09:40|508.91|506.03|509.01|506.13|509.01|506.13|508.82|505.94|0
1645531790000|2022-02-22 12:09:50|508.36|505.48|508.36|505.48|508.54|505.66|508.36|505.48|0
1645531800000|2022-02-22 12:10:00|509.38|506.5|509.2|506.32|509.38|506.5|509.2|506.32|0
1645531810000|2022-02-22 12:10:10|509.28|506.4|508.73|505.85|509.28|506.4|508.73|505.85|0
1645531820000|2022-02-22 12:10:20|509.1|506.22|509.1|506.22|509.1|506.22|508.91|506.03|0
1645531830000|2022-02-22 12:10:30|509.28|506.4|509.1|506.22|509.28|506.4|509.1|506.22|0
1645531840000|2022-02-22 12:10:40|508.36|505.48|508.45|505.57|508.54|505.66|508.36|505.48|0
1645531850000|2022-02-22 12:10:50|508.73|505.85|508.91|506.03|509.01|506.13|508.73|505.85|0
1645531860000|2022-02-22 12:11:00|509.01|506.13|508.45|505.57|509.01|506.13|508.36|505.48|0
1645531870000|2022-02-22 12:11:10|508.36|505.48|508.45|505.57|508.45|505.57|508.36|505.48|0
1645531880000|2022-02-22 12:11:20|508.36|505.48|508.45|505.57|508.54|505.66|508.36|505.48|0
1645531890000|2022-02-22 12:11:30|508.27|505.39|507.62|504.74|508.27|505.39|507.62|504.74|0
1645531900000|2022-02-22 12:11:40|507.43|504.55|506.23|503.35|507.43|504.55|506.23|503.35|0
1645531910000|2022-02-22 12:11:50|506.05|503.17|506.79|503.91|506.79|503.91|506.05|503.17|0
1645531920000|2022-02-22 12:12:00|507.06|504.18|506.79|503.91|507.06|504.18|506.69|503.81|0
1645531930000|2022-02-22 12:12:10|506.69|503.81|506.23|503.35|506.69|503.81|506.14|503.26|0
1645531940000|2022-02-22 12:12:20|504.66|501.78|504.11|501.23|504.66|501.78|504.11|501.23|0
1645531950000|2022-02-22 12:12:30|504.21|501.33|504.76|501.88|504.76|501.88|503.84|500.96|0
1645531960000|2022-02-22 12:12:40|504.66|501.78|504.57|501.69|505.03|502.15|504.57|501.69|0
1645531970000|2022-02-22 12:12:50|504.11|501.23|504.02|501.14|504.21|501.33|504.02|501.14|0
1645531980000|2022-02-22 12:13:00|504.66|501.78|504.57|501.69|504.94|502.06|504.57|501.69|0
1645531990000|2022-02-22 12:13:10|504.66|501.78|505.03|502.15|505.03|502.15|504.66|501.78|0
1645532000000|2022-02-22 12:13:20|505.22|502.34|505.22|502.34|505.22|502.34|505.13|502.25|0
1645532010000|2022-02-22 12:13:30|505.13|502.25|504.11|501.23|505.13|502.25|504.11|501.23|0
1645532020000|2022-02-22 12:13:40|504.39|501.51|504.85|501.97|505.03|502.15|504.39|501.51|0
1645532030000|2022-02-22 12:13:50|505.13|502.25|504.57|501.69|505.13|502.25|504.57|501.69|0
1645532040000|2022-02-22 12:14:00|504.48|501.6|504.48|501.6|504.66|501.78|504.48|501.6|0
1645532050000|2022-02-22 12:14:10|505.13|502.25|504.76|501.88|505.22|502.34|504.76|501.88|0
1645532060000|2022-02-22 12:14:20|504.85|501.97|504.94|502.06|504.94|502.06|504.85|501.97|0
1645532070000|2022-02-22 12:14:30|504.39|501.51|504.02|501.14|504.39|501.51|504.02|501.14|0
1645532080000|2022-02-22 12:14:40|503.92|501.04|503.74|500.86|503.92|501.04|503.56|500.68|0
1645532090000|2022-02-22 12:14:50|503.92|501.04|503.92|501.04|504.02|501.14|503.92|501.04|0
1645532100000|2022-02-22 12:15:00|504.02|501.14|503.92|501.04|504.11|501.23|503.74|500.86|0
1645532110000|2022-02-22 12:15:10|504.2|501.32|502.73|499.85|504.2|501.32|502.64|499.76|0
1645532120000|2022-02-22 12:15:20|503.19|500.31|502.82|499.94|503.19|500.31|502.64|499.76|0
1645532130000|2022-02-22 12:15:30|501.9|499.02|501.16|498.28|501.9|499.02|501.16|498.28|0
1645532140000|2022-02-22 12:15:40|501.72|498.84|501.63|498.75|501.9|499.02|501.63|498.75|0
1645532150000|2022-02-22 12:15:50|501.72|498.84|502|499.12|502|499.12|501.53|498.65|0
1645532160000|2022-02-22 12:16:00|501.9|499.02|501.9|499.02|502.08|499.2|501.9|499.02|0
1645532170000|2022-02-22 12:16:10|502.08|499.2|502.45|499.57|502.45|499.57|502.08|499.2|0
1645532190000|2022-02-22 12:16:30|502.27|499.39|502.18|499.3|502.27|499.39|502.18|499.3|0
1645532200000|2022-02-22 12:16:40|502.08|499.2|501.9|499.02|502.08|499.2|501.9|499.02|0
1645532210000|2022-02-22 12:16:50|501.72|498.84|501.16|498.28|501.72|498.84|501.16|498.28|0
1645532220000|2022-02-22 12:17:00|500.98|498.1|500.8|497.92|501.26|498.38|500.8|497.92|0
1645532230000|2022-02-22 12:17:10|500.43|497.55|499.7|496.82|500.43|497.55|499.7|496.82|0
1645532240000|2022-02-22 12:17:20|500.16|497.28|499.51|496.63|500.16|497.28|499.51|496.63|0
1645532250000|2022-02-22 12:17:30|500.25|497.37|499.79|496.91|500.25|497.37|499.79|496.91|0
1645532260000|2022-02-22 12:17:40|500.06|497.18|500.25|497.37|500.25|497.37|499.88|497|0
1645532270000|2022-02-22 12:17:50|500.06|497.18|500.06|497.18|500.25|497.37|499.97|497.09|0
1645532280000|2022-02-22 12:18:00|499.7|496.82|499.51|496.63|499.7|496.82|499.33|496.45|0
1645532290000|2022-02-22 12:18:10|499.61|496.73|499.79|496.91|499.88|497|499.61|496.73|0
1645532300000|2022-02-22 12:18:20|499.7|496.82|500.25|497.37|500.25|497.37|499.7|496.82|0
1645532310000|2022-02-22 12:18:30|500.06|497.18|499.33|496.45|500.06|497.18|499.33|496.45|0
1645532320000|2022-02-22 12:18:40|499.24|496.36|499.51|496.63|499.51|496.63|499.14|496.26|0
1645532330000|2022-02-22 12:18:50|499.69|496.81|500.43|497.55|500.43|497.55|499.69|496.81|0
1645532340000|2022-02-22 12:19:00|500.25|497.37|499.51|496.63|500.25|497.37|499.51|496.63|0
1645532350000|2022-02-22 12:19:10|499.33|496.45|499.51|496.63|499.51|496.63|499.33|496.45|0
1645532360000|2022-02-22 12:19:20|499.61|496.73|499.24|496.36|499.61|496.73|499.24|496.36|0
1645532370000|2022-02-22 12:19:30|499.06|496.18|498.96|496.08|499.06|496.18|498.96|496.08|0
1645532380000|2022-02-22 12:19:40|498.78|495.9|498.78|495.9|498.78|495.9|498.59|495.71|0
1645532390000|2022-02-22 12:19:50|498.96|496.08|497.86|494.98|498.96|496.08|497.86|494.98|0
1645532400000|2022-02-22 12:20:00|497.31|494.43|497.31|494.43|497.31|494.43|497.13|494.25|0
1645532410000|2022-02-22 12:20:10|497.13|494.25|497.5|494.62|497.5|494.62|497.13|494.25|0
1645532420000|2022-02-22 12:20:20|497.13|494.25|496.76|493.88|497.13|494.25|496.76|493.88|0
1645532430000|2022-02-22 12:20:30|496.58|493.7|496.76|493.88|496.76|493.88|496.58|493.7|0
1645532440000|2022-02-22 12:20:40|496.58|493.7|496.22|493.34|496.58|493.7|496.03|493.15|0
1645532450000|2022-02-22 12:20:50|496.03|493.15|496.03|493.15|496.03|493.15|496.03|493.15|0
1645532460000|2022-02-22 12:21:00|496.58|493.7|496.4|493.52|496.58|493.7|496.4|493.52|0
1645532470000|2022-02-22 12:21:10|496.58|493.7|496.31|493.43|496.58|493.7|496.31|493.43|0
1645532480000|2022-02-22 12:21:20|496.22|493.34|497.31|494.43|497.31|494.43|496.22|493.34|0
1645532490000|2022-02-22 12:21:30|497.68|494.8|497.68|494.8|498.04|495.16|497.68|494.8|0
1645532500000|2022-02-22 12:21:40|497.86|494.98|498.23|495.35|498.23|495.35|497.86|494.98|0
1645532510000|2022-02-22 12:21:50|498.04|495.16|497.13|494.25|498.04|495.16|497.13|494.25|0
1645532520000|2022-02-22 12:22:00|496.95|494.07|497.41|494.53|497.41|494.53|496.95|494.07|0
1645532530000|2022-02-22 12:22:10|497.22|494.34|497.13|494.25|497.22|494.34|497.13|494.25|0
1645532540000|2022-02-22 12:22:20|496.76|493.88|497.13|494.25|497.13|494.25|496.58|493.7|0
1645532550000|2022-02-22 12:22:30|497.31|494.43|498.41|495.53|498.41|495.53|497.31|494.43|0
1645532560000|2022-02-22 12:22:40|498.32|495.44|498.23|495.35|498.41|495.53|498.23|495.35|0
1645532570000|2022-02-22 12:22:50|498.41|495.53|498.59|495.71|498.59|495.71|498.41|495.53|0
1645532580000|2022-02-22 12:23:00|498.87|495.99|498.78|495.9|498.96|496.08|498.78|495.9|0
1645532590000|2022-02-22 12:23:10|499.33|496.45|499.61|496.73|499.69|496.81|499.33|496.45|0
1645532600000|2022-02-22 12:23:20|499.51|496.63|499.88|497|499.88|497|499.51|496.63|0
1645532610000|2022-02-22 12:23:30|499.69|496.81|498.96|496.08|499.88|497|498.96|496.08|0
1645532620000|2022-02-22 12:23:40|499.61|496.73|499.69|496.81|499.97|497.09|499.61|496.73|0
1645532630000|2022-02-22 12:23:50|499.42|496.54|499.61|496.73|499.69|496.81|499.42|496.54|0
1645532640000|2022-02-22 12:24:00|499.79|496.91|499.88|497|499.88|497|499.42|496.54|0
1645532650000|2022-02-22 12:24:10|500.06|497.18|500.43|497.55|500.43|497.55|500.06|497.18|0
1645532660000|2022-02-22 12:24:20|500.24|497.36|500.06|497.18|500.24|497.36|500.06|497.18|0
1645532670000|2022-02-22 12:24:30|500.43|497.55|500.16|497.28|500.43|497.55|500.06|497.18|0
1645532680000|2022-02-22 12:24:40|500.06|497.18|500.16|497.28|500.24|497.36|500.06|497.18|0
1645532690000|2022-02-22 12:24:50|500.24|497.36|500.61|497.73|500.79|497.91|500.24|497.36|0
1645532700000|2022-02-22 12:25:00|501.07|498.19|501.53|498.65|501.53|498.65|501.07|498.19|0
1645532710000|2022-02-22 12:25:10|501.71|498.83|501.81|498.93|502.08|499.2|501.71|498.83|0
1645532720000|2022-02-22 12:25:20|502.08|499.2|501.9|499.02|502.08|499.2|501.9|499.02|0
1645532730000|2022-02-22 12:25:30|501.81|498.93|501.53|498.65|502.08|499.2|501.53|498.65|0
1645532740000|2022-02-22 12:25:40|501.9|499.02|501.9|499.02|501.9|499.02|501.9|499.02|0
1645532750000|2022-02-22 12:25:50|501.71|498.83|501.71|498.83|501.71|498.83|501.71|498.83|0
1645532760000|2022-02-22 12:26:00|501.34|498.46|501.9|499.02|501.9|499.02|501.34|498.46|0
1645532770000|2022-02-22 12:26:10|502.08|499.2|501.71|498.83|502.08|499.2|501.71|498.83|0
1645532780000|2022-02-22 12:26:20|501.53|498.65|501.53|498.65|501.53|498.65|501.53|498.65|0
1645532790000|2022-02-22 12:26:30|501.34|498.46|501.07|498.19|501.53|498.65|501.07|498.19|0
1645532800000|2022-02-22 12:26:40|500.98|498.1|501.16|498.28|501.34|498.46|500.98|498.1|0
1645532810000|2022-02-22 12:26:50|500.98|498.1|501.62|498.74|501.71|498.83|500.98|498.1|0
1645532820000|2022-02-22 12:27:00|501.71|498.83|501.9|499.02|501.9|499.02|501.53|498.65|0
1645532830000|2022-02-22 12:27:10|501.71|498.83|501.34|498.46|501.9|499.02|501.34|498.46|0
1645532840000|2022-02-22 12:27:20|501.53|498.65|501.53|498.65|501.71|498.83|501.53|498.65|0
1645532850000|2022-02-22 12:27:30|501.34|498.46|501.16|498.28|501.34|498.46|501.16|498.28|0
1645532860000|2022-02-22 12:27:40|501.34|498.46|501.53|498.65|501.53|498.65|501.34|498.46|0
1645532870000|2022-02-22 12:27:50|501.44|498.56|501.53|498.65|501.71|498.83|501.34|498.46|0
1645532880000|2022-02-22 12:28:00|501.71|498.83|501.9|499.02|501.9|499.02|501.71|498.83|0
1645532890000|2022-02-22 12:28:10|502.08|499.2|501.99|499.11|502.08|499.2|501.9|499.02|0
1645532900000|2022-02-22 12:28:20|501.9|499.02|502.08|499.2|502.08|499.2|501.71|498.83|0
1645532910000|2022-02-22 12:28:30|502.26|499.38|501.9|499.02|502.26|499.38|501.9|499.02|0
1645532920000|2022-02-22 12:28:40|501.71|498.83|501.34|498.46|501.71|498.83|501.34|498.46|0
1645532930000|2022-02-22 12:28:50|501.53|498.65|501.34|498.46|501.62|498.74|501.34|498.46|0
1645532940000|2022-02-22 12:29:00|501.53|498.65|501.71|498.83|501.71|498.83|501.53|498.65|0
1645532950000|2022-02-22 12:29:10|501.53|498.65|501.9|499.02|501.9|499.02|501.53|498.65|0
1645532960000|2022-02-22 12:29:20|502.08|499.2|502.08|499.2|502.17|499.29|502.08|499.2|0
1645532970000|2022-02-22 12:29:30|501.9|499.02|502.08|499.2|502.08|499.2|501.71|498.83|0
1645532980000|2022-02-22 12:29:40|502.26|499.38|502.45|499.57|502.45|499.57|502.26|499.38|0
1645532990000|2022-02-22 12:29:50|502.63|499.75|502.45|499.57|502.63|499.75|502.45|499.57|0
1645533000000|2022-02-22 12:30:00|502.63|499.75|502.63|499.75|502.63|499.75|502.26|499.38|0
1645533010000|2022-02-22 12:30:10|502.45|499.57|502.81|499.93|502.81|499.93|502.45|499.57|0
1645533020000|2022-02-22 12:30:20|503|500.12|503.37|500.49|503.37|500.49|503|500.12|0
1645533030000|2022-02-22 12:30:30|503.18|500.3|503.55|500.67|503.55|500.67|503.18|500.3|0
1645533040000|2022-02-22 12:30:40|503.92|501.04|503.92|501.04|503.92|501.04|503.92|501.04|0
1645533050000|2022-02-22 12:30:50|504.02|501.14|504.02|501.14|504.02|501.14|504.02|501.14|0
1645533060000|2022-02-22 12:31:00|503.92|501.04|503.74|500.86|503.92|501.04|503.74|500.86|0
1645533070000|2022-02-22 12:31:10|503.65|500.77|503.18|500.3|503.65|500.77|503.18|500.3|0
1645533080000|2022-02-22 12:31:20|503.28|500.4|503.09|500.21|503.28|500.4|503.09|500.21|0
1645533090000|2022-02-22 12:31:30|503|500.12|503.92|501.04|503.92|501.04|502.81|499.93|0
1645533100000|2022-02-22 12:31:40|504.1|501.22|504.84|501.96|504.84|501.96|504.1|501.22|0
1645533110000|2022-02-22 12:31:50|504.75|501.87|505.12|502.24|505.12|502.24|504.75|501.87|0
1645533120000|2022-02-22 12:32:00|505.31|502.43|504.66|501.78|505.31|502.43|504.66|501.78|0
1645533130000|2022-02-22 12:32:10|504.57|501.69|504.1|501.22|504.57|501.69|504.1|501.22|0
1645533140000|2022-02-22 12:32:20|503.92|501.04|503.92|501.04|504.2|501.32|503.92|501.04|0
1645533150000|2022-02-22 12:32:30|503.73|500.85|503.37|500.49|503.92|501.04|503.37|500.49|0
1645533160000|2022-02-22 12:32:40|503.83|500.95|503.92|501.04|503.92|501.04|503.83|500.95|0
1645533170000|2022-02-22 12:32:50|503.55|500.67|503.55|500.67|503.55|500.67|503.46|500.58|0
1645533180000|2022-02-22 12:33:00|503.37|500.49|503.28|500.4|503.37|500.49|503.18|500.3|0
1645533190000|2022-02-22 12:33:10|503.55|500.67|503.37|500.49|503.55|500.67|503.37|500.49|0
1645533200000|2022-02-22 12:33:20|503.55|500.67|503.37|500.49|503.73|500.85|503.37|500.49|0
1645533210000|2022-02-22 12:33:30|503.46|500.58|504.1|501.22|504.1|501.22|503.37|500.49|0
1645533220000|2022-02-22 12:33:40|503.73|500.85|503.37|500.49|503.73|500.85|503.18|500.3|0
1645533230000|2022-02-22 12:33:50|503.18|500.3|501.89|499.01|503.18|500.3|501.89|499.01|0
1645533240000|2022-02-22 12:34:00|502.08|499.2|501.81|498.93|502.26|499.38|501.81|498.93|0
1645533250000|2022-02-22 12:34:10|501.53|498.65|501.89|499.01|501.89|499.01|501.53|498.65|0
1645533260000|2022-02-22 12:34:20|501.71|498.83|500.97|498.09|501.71|498.83|500.97|498.09|0
1645533270000|2022-02-22 12:34:30|501.25|498.37|501.16|498.28|501.25|498.37|501.16|498.28|0
1645533280000|2022-02-22 12:34:40|501.07|498.19|501.25|498.37|501.25|498.37|501.07|498.19|0
1645533290000|2022-02-22 12:34:50|501.34|498.46|501.53|498.65|501.53|498.65|501.34|498.46|0
1645533300000|2022-02-22 12:35:00|501.34|498.46|501.71|498.83|501.71|498.83|501.34|498.46|0
1645533310000|2022-02-22 12:35:10|502.08|499.2|502.63|499.75|502.63|499.75|502.08|499.2|0
1645533320000|2022-02-22 12:35:20|502.08|499.2|502.45|499.57|502.45|499.57|501.89|499.01|0
1645533330000|2022-02-22 12:35:30|502.26|499.38|502.45|499.57|502.45|499.57|502.26|499.38|0
1645533340000|2022-02-22 12:35:40|502.36|499.48|501.89|499.01|502.36|499.48|501.89|499.01|0
1645533350000|2022-02-22 12:35:50|501.53|498.65|501.53|498.65|501.53|498.65|501.16|498.28|0
1645533360000|2022-02-22 12:36:00|501.89|499.01|502.63|499.75|502.63|499.75|501.89|499.01|0
1645533370000|2022-02-22 12:36:10|503.09|500.21|502.91|500.03|503.09|500.21|502.81|499.93|0
1645533380000|2022-02-22 12:36:20|502.81|499.93|503.73|500.85|504.2|501.32|502.81|499.93|0
1645533390000|2022-02-22 12:36:30|504.1|501.22|504.65|501.77|504.65|501.77|503.92|501.04|0
1645533400000|2022-02-22 12:36:40|504.84|501.96|504.47|501.59|504.84|501.96|504.47|501.59|0
1645533410000|2022-02-22 12:36:50|504.84|501.96|505.21|502.33|505.58|502.7|504.84|501.96|0
1645533420000|2022-02-22 12:37:00|504.65|501.77|505.3|502.42|505.39|502.51|504.65|501.77|0
1645533430000|2022-02-22 12:37:10|505.21|502.33|505.49|502.61|505.67|502.79|505.21|502.33|0
1645533440000|2022-02-22 12:37:20|505.76|502.88|506.5|503.62|506.5|503.62|505.76|502.88|0
1645533450000|2022-02-22 12:37:30|507.24|504.36|507.05|504.17|507.24|504.36|506.32|503.44|0
1645533460000|2022-02-22 12:37:40|506.68|503.8|506.41|503.53|506.68|503.8|506.23|503.35|0
1645533470000|2022-02-22 12:37:50|506.68|503.8|506.13|503.25|506.68|503.8|506.13|503.25|0
1645533480000|2022-02-22 12:38:00|506.04|503.16|507.05|504.17|507.05|504.17|506.04|503.16|0
1645533490000|2022-02-22 12:38:10|506.68|503.8|506.6|503.72|506.78|503.9|506.6|503.72|0
1645533500000|2022-02-22 12:38:20|506.32|503.44|505.58|502.7|506.32|503.44|505.58|502.7|0
1645533510000|2022-02-22 12:38:30|505.86|502.98|506.13|503.25|506.6|503.72|505.86|502.98|0
1645533520000|2022-02-22 12:38:40|506.23|503.35|505.76|502.88|506.23|503.35|505.76|502.88|0
1645533530000|2022-02-22 12:38:50|505.49|502.61|505.39|502.51|505.58|502.7|505.3|502.42|0
1645533540000|2022-02-22 12:39:00|505.3|502.42|504.84|501.96|505.3|502.42|504.84|501.96|0
1645533550000|2022-02-22 12:39:10|504.65|501.77|503.92|501.04|504.65|501.77|503.92|501.04|0
1645533560000|2022-02-22 12:39:20|503.83|500.95|504.01|501.13|504.01|501.13|503.64|500.76|0
1645533570000|2022-02-22 12:39:30|504.38|501.5|503.73|500.85|504.38|501.5|503.73|500.85|0
1645533590000|2022-02-22 12:39:50|503.55|500.67|503.64|500.76|503.64|500.76|503.55|500.67|0
1645533600000|2022-02-22 12:40:00|503.28|500.4|504.75|501.87|504.75|501.87|503.28|500.4|0
1645533610000|2022-02-22 12:40:10|505.02|502.14|504.65|501.77|505.3|502.42|504.57|501.69|0
1645533620000|2022-02-22 12:40:20|505.02|502.14|504.47|501.59|505.39|502.51|504.47|501.59|0
1645533630000|2022-02-22 12:40:30|504.65|501.77|504.47|501.59|504.65|501.77|504.1|501.22|0
1645533640000|2022-02-22 12:40:40|504.1|501.22|504.01|501.13|504.38|501.5|504.01|501.13|0
1645533650000|2022-02-22 12:40:50|503.83|500.95|504.75|501.87|504.75|501.87|503.83|500.95|0
1645533660000|2022-02-22 12:41:00|504.28|501.4|503.55|500.67|504.38|501.5|503.55|500.67|0
1645533670000|2022-02-22 12:41:10|503.46|500.58|503.73|500.85|503.73|500.85|503.46|500.58|0
1645533680000|2022-02-22 12:41:20|503.92|501.04|503.55|500.67|503.92|501.04|503.55|500.67|0
1645533690000|2022-02-22 12:41:30|503.36|500.48|502.91|500.03|503.55|500.67|502.91|500.03|0
1645533700000|2022-02-22 12:41:40|503|500.12|503|500.12|503.18|500.3|503|500.12|0
1645533710000|2022-02-22 12:41:50|503.09|500.21|503.18|500.3|503.18|500.3|503|500.12|0
1645533720000|2022-02-22 12:42:00|503.36|500.48|503.64|500.76|503.64|500.76|503.36|500.48|0
1645533730000|2022-02-22 12:42:10|503.73|500.85|503.09|500.21|503.92|501.04|503.09|500.21|0
1645533740000|2022-02-22 12:42:20|502.99|500.11|502.26|499.38|502.99|500.11|502.26|499.38|0
1645533750000|2022-02-22 12:42:30|502.44|499.56|502.44|499.56|502.63|499.75|502.44|499.56|0
1645533760000|2022-02-22 12:42:40|502.63|499.75|502.63|499.75|502.63|499.75|502.63|499.75|0
1645533770000|2022-02-22 12:42:50|502.54|499.66|501.99|499.11|502.54|499.66|501.99|499.11|0
1645533780000|2022-02-22 12:43:00|502.26|499.38|502.26|499.38|502.44|499.56|502.26|499.38|0
1645533790000|2022-02-22 12:43:10|502.07|499.19|502.17|499.29|502.17|499.29|502.07|499.19|0
1645533800000|2022-02-22 12:43:20|502.26|499.38|502.26|499.38|502.44|499.56|502.26|499.38|0
1645533810000|2022-02-22 12:43:30|502.63|499.75|502.26|499.38|502.63|499.75|502.26|499.38|0
1645533820000|2022-02-22 12:43:40|502.07|499.19|502.26|499.38|502.26|499.38|502.07|499.19|0
1645533830000|2022-02-22 12:43:50|502.17|499.29|502.44|499.56|502.44|499.56|502.17|499.29|0
1645533840000|2022-02-22 12:44:00|502.35|499.47|502.63|499.75|502.63|499.75|502.35|499.47|0
1645533850000|2022-02-22 12:44:10|502.44|499.56|502.07|499.19|502.44|499.56|502.07|499.19|0
1645533860000|2022-02-22 12:44:20|501.89|499.01|502.26|499.38|502.26|499.38|501.71|498.83|0
1645533870000|2022-02-22 12:44:30|502.44|499.56|502.63|499.75|502.63|499.75|502.44|499.56|0
1645533880000|2022-02-22 12:44:40|502.44|499.56|502.17|499.29|502.44|499.56|502.17|499.29|0
1645533890000|2022-02-22 12:44:50|502.26|499.38|501.89|499.01|502.26|499.38|501.89|499.01|0
1645533900000|2022-02-22 12:45:00|501.99|499.11|501.52|498.64|502.07|499.19|501.52|498.64|0
1645533910000|2022-02-22 12:45:10|500.42|497.54|500.05|497.17|500.42|497.54|499.69|496.81|0
1645533920000|2022-02-22 12:45:20|500.15|497.27|500.42|497.54|500.42|497.54|500.15|497.27|0
1645533930000|2022-02-22 12:45:30|500.6|497.72|500.33|497.45|500.6|497.72|500.24|497.36|0
1645533940000|2022-02-22 12:45:40|500.15|497.27|499.69|496.81|500.24|497.36|499.69|496.81|0
1645533950000|2022-02-22 12:45:50|499.87|496.99|499.5|496.62|499.87|496.99|499.5|496.62|0
1645533960000|2022-02-22 12:46:00|499.14|496.26|499.14|496.26|499.14|496.26|498.87|495.99|0
1645533970000|2022-02-22 12:46:10|499.32|496.44|499.69|496.81|499.78|496.9|499.32|496.44|0
1645533980000|2022-02-22 12:46:20|499.87|496.99|500.6|497.72|500.6|497.72|499.87|496.99|0
1645533990000|2022-02-22 12:46:30|500.79|497.91|500.97|498.09|500.97|498.09|500.52|497.64|0
1645534000000|2022-02-22 12:46:40|501.25|498.37|501.89|499.01|501.89|499.01|501.25|498.37|0
1645534010000|2022-02-22 12:46:50|501.99|499.11|501.8|498.92|501.99|499.11|501.8|498.92|0
1645534020000|2022-02-22 12:47:00|501.99|499.11|501.52|498.64|502.17|499.29|501.52|498.64|0
1645534030000|2022-02-22 12:47:10|501.25|498.37|501.89|499.01|501.89|499.01|501.25|498.37|0
1645534040000|2022-02-22 12:47:20|501.52|498.64|501.71|498.83|501.89|499.01|501.52|498.64|0
1645534050000|2022-02-22 12:47:30|501.8|498.92|502.07|499.19|502.07|499.19|501.8|498.92|0
1645534060000|2022-02-22 12:47:40|502.17|499.29|501.89|499.01|502.17|499.29|501.8|498.92|0
1645534070000|2022-02-22 12:47:50|501.15|498.27|501.8|498.92|502.07|499.19|501.15|498.27|0
1645534080000|2022-02-22 12:48:00|501.99|499.11|502.07|499.19|502.26|499.38|501.99|499.11|0
1645534090000|2022-02-22 12:48:10|502.17|499.29|502.26|499.38|502.26|499.38|501.98|499.1|0
1645534100000|2022-02-22 12:48:20|502.07|499.19|502.07|499.19|502.07|499.19|501.8|498.92|0
1645534110000|2022-02-22 12:48:30|502.26|499.38|502.26|499.38|502.26|499.38|502.17|499.29|0
1645534120000|2022-02-22 12:48:40|502.07|499.19|502.07|499.19|502.07|499.19|502.07|499.19|0
1645534130000|2022-02-22 12:48:50|501.89|499.01|502.35|499.47|502.35|499.47|501.89|499.01|0
1645534140000|2022-02-22 12:49:00|502.44|499.56|502.62|499.74|502.62|499.74|502.26|499.38|0
1645534150000|2022-02-22 12:49:10|502.44|499.56|502.26|499.38|502.44|499.56|502.07|499.19|0
1645534160000|2022-02-22 12:49:20|502.17|499.29|502.17|499.29|502.17|499.29|502.07|499.19|0
1645534170000|2022-02-22 12:49:30|502.26|499.38|502.07|499.19|502.26|499.38|502.07|499.19|0
1645534180000|2022-02-22 12:49:40|502.26|499.38|502.44|499.56|502.44|499.56|502.26|499.38|0
1645534190000|2022-02-22 12:49:50|502.35|499.47|502.26|499.38|502.44|499.56|502.26|499.38|0
1645534200000|2022-02-22 12:50:00|502.07|499.19|501.15|498.27|502.26|499.38|501.15|498.27|0
1645534210000|2022-02-22 12:50:10|500.97|498.09|500.97|498.09|501.15|498.27|500.97|498.09|0
1645534220000|2022-02-22 12:50:20|501.34|498.46|501.52|498.64|501.52|498.64|501.34|498.46|0
1645534230000|2022-02-22 12:50:30|501.7|498.82|501.89|499.01|501.89|499.01|501.7|498.82|0
1645534240000|2022-02-22 12:50:40|501.62|498.74|501.62|498.74|501.62|498.74|501.62|498.74|0
1645534250000|2022-02-22 12:50:50|501.7|498.82|501.62|498.74|501.7|498.82|501.62|498.74|0
1645534260000|2022-02-22 12:51:00|501.7|498.82|501.52|498.64|501.7|498.82|501.52|498.64|0
1645534270000|2022-02-22 12:51:10|501.7|498.82|501.7|498.82|501.7|498.82|501.7|498.82|0
1645534280000|2022-02-22 12:51:20|501.52|498.64|501.52|498.64|501.89|499.01|501.52|498.64|0
1645534290000|2022-02-22 12:51:30|501.7|498.82|501.8|498.92|501.8|498.92|501.52|498.64|0
1645534300000|2022-02-22 12:51:40|501.89|499.01|501.52|498.64|501.89|499.01|501.52|498.64|0
1645534310000|2022-02-22 12:51:50|501.43|498.55|501.25|498.37|501.43|498.55|500.97|498.09|0
1645534320000|2022-02-22 12:52:00|501.34|498.46|501.7|498.82|501.7|498.82|501.34|498.46|0
1645534330000|2022-02-22 12:52:10|501.52|498.64|501.7|498.82|501.7|498.82|501.52|498.64|0
1645534340000|2022-02-22 12:52:20|501.89|499.01|501.89|499.01|501.89|499.01|501.8|498.92|0
1645534350000|2022-02-22 12:52:30|502.07|499.19|501.25|498.37|502.07|499.19|501.25|498.37|0
1645534360000|2022-02-22 12:52:40|501.15|498.27|501.25|498.37|501.34|498.46|501.15|498.27|0
1645534370000|2022-02-22 12:52:50|501.62|498.74|501.34|498.46|501.62|498.74|501.15|498.27|0
1645534380000|2022-02-22 12:53:00|501.25|498.37|500.97|498.09|501.43|498.55|500.88|498|0
1645534390000|2022-02-22 12:53:10|501.15|498.27|501.15|498.27|501.15|498.27|501.15|498.27|0
1645534400000|2022-02-22 12:53:20|500.97|498.09|500.97|498.09|501.15|498.27|500.97|498.09|0
1645534410000|2022-02-22 12:53:30|500.88|498|500.05|497.17|500.97|498.09|500.05|497.17|0
1645534420000|2022-02-22 12:53:40|499.68|496.8|499.68|496.8|499.68|496.8|499.5|496.62|0
1645534430000|2022-02-22 12:53:50|499.6|496.72|499.32|496.44|499.6|496.72|499.32|496.44|0
1645534440000|2022-02-22 12:54:00|499.68|496.8|500.05|497.17|500.05|497.17|499.68|496.8|0
1645534450000|2022-02-22 12:54:10|500.42|497.54|500.97|498.09|500.97|498.09|500.42|497.54|0
1645534460000|2022-02-22 12:54:20|501.15|498.27|501.62|498.74|501.62|498.74|501.15|498.27|0
1645534470000|2022-02-22 12:54:30|501.89|499.01|501.7|498.82|501.89|499.01|501.7|498.82|0
1645534480000|2022-02-22 12:54:40|501.06|498.18|500.42|497.54|501.06|498.18|500.42|497.54|0
1645534490000|2022-02-22 12:54:50|500.6|497.72|501.15|498.27|501.15|498.27|500.6|497.72|0
1645534500000|2022-02-22 12:55:00|500.88|498|500.97|498.09|501.15|498.27|500.88|498|0
1645534510000|2022-02-22 12:55:10|501.25|498.37|501.34|498.46|501.34|498.46|501.15|498.27|0
1645534520000|2022-02-22 12:55:20|501.7|498.82|501.7|498.82|501.7|498.82|501.34|498.46|0
1645534530000|2022-02-22 12:55:30|501.52|498.64|501.52|498.64|501.52|498.64|501.34|498.46|0
1645534540000|2022-02-22 12:55:40|501.43|498.55|501.43|498.55|501.7|498.82|501.43|498.55|0
1645534550000|2022-02-22 12:55:50|501.8|498.92|501.34|498.46|501.8|498.92|501.34|498.46|0
1645534560000|2022-02-22 12:56:00|501.15|498.27|501.34|498.46|501.34|498.46|501.15|498.27|0
1645534570000|2022-02-22 12:56:10|501.25|498.37|501.61|498.73|501.61|498.73|501.25|498.37|0
1645534580000|2022-02-22 12:56:20|501.7|498.82|502.25|499.37|502.25|499.37|501.7|498.82|0
1645534590000|2022-02-22 12:56:30|502.44|499.56|502.44|499.56|502.62|499.74|502.44|499.56|0
1645534600000|2022-02-22 12:56:40|502.25|499.37|501.89|499.01|502.25|499.37|501.89|499.01|0
1645534610000|2022-02-22 12:56:50|502.17|499.29|502.07|499.19|502.17|499.29|502.07|499.19|0
1645534620000|2022-02-22 12:57:00|502.44|499.56|502.25|499.37|502.44|499.56|502.07|499.19|0
1645534630000|2022-02-22 12:57:10|502.44|499.56|502.44|499.56|502.44|499.56|502.25|499.37|0
1645534640000|2022-02-22 12:57:20|502.35|499.47|502.62|499.74|502.62|499.74|502.35|499.47|0
1645534650000|2022-02-22 12:57:30|502.44|499.56|501.89|499.01|502.44|499.56|501.89|499.01|0
1645534660000|2022-02-22 12:57:40|501.7|498.82|501.7|498.82|501.7|498.82|501.52|498.64|0
1645534670000|2022-02-22 12:57:50|501.52|498.64|501.52|498.64|501.7|498.82|501.43|498.55|0
1645534680000|2022-02-22 12:58:00|501.89|499.01|501.98|499.1|502.07|499.19|501.89|499.01|0
1645534690000|2022-02-22 12:58:10|502.07|499.19|502.35|499.47|502.35|499.47|501.89|499.01|0
1645534700000|2022-02-22 12:58:20|501.52|498.64|502.62|499.74|502.62|499.74|501.52|498.64|0
1645534710000|2022-02-22 12:58:30|502.07|499.19|502.07|499.19|502.25|499.37|501.98|499.1|0
1645534720000|2022-02-22 12:58:40|501.89|499.01|502.25|499.37|502.25|499.37|501.89|499.01|0
1645534730000|2022-02-22 12:58:50|502.17|499.29|502.25|499.37|502.25|499.37|502.17|499.29|0
1645534740000|2022-02-22 12:59:00|501.89|499.01|502.25|499.37|502.25|499.37|501.89|499.01|0
1645534750000|2022-02-22 12:59:10|501.7|498.82|501.89|499.01|502.07|499.19|501.7|498.82|0
1645534760000|2022-02-22 12:59:20|502.07|499.19|501.89|499.01|502.07|499.19|501.89|499.01|0
1645534770000|2022-02-22 12:59:30|501.8|498.92|502.07|499.19|502.07|499.19|501.8|498.92|0
1645534780000|2022-02-22 12:59:40|501.89|499.01|502.07|499.19|502.07|499.19|501.89|499.01|0
1645534790000|2022-02-22 12:59:50|501.98|499.1|502.07|499.19|502.07|499.19|501.98|499.1|0
1645534800000|2022-02-22 13:00:00|501.89|499.01|501.52|498.64|501.89|499.01|501.15|498.27|0
1645534810000|2022-02-22 13:00:10|501.89|499.01|501.89|499.01|501.89|499.01|501.89|499.01|0
1645534820000|2022-02-22 13:00:20|501.52|498.64|501.89|499.01|501.89|499.01|501.15|498.27|0
1645534830000|2022-02-22 13:00:30|502.62|499.74|502.44|499.56|502.62|499.74|502.44|499.56|0
1645534840000|2022-02-22 13:00:40|502.25|499.37|502.44|499.56|502.62|499.74|502.25|499.37|0
1645534850000|2022-02-22 13:00:50|502.62|499.74|502.25|499.37|502.62|499.74|502.25|499.37|0
1645534860000|2022-02-22 13:01:00|502.44|499.56|502.25|499.37|502.62|499.74|502.25|499.37|0
1645534870000|2022-02-22 13:01:10|502.62|499.74|503.91|501.03|503.91|501.03|502.44|499.56|0
1645534880000|2022-02-22 13:01:20|503.64|500.76|504.46|501.58|504.46|501.58|503.64|500.76|0
1645534890000|2022-02-22 13:01:30|504.83|501.95|503.91|501.03|504.83|501.95|503.91|501.03|0
1645534900000|2022-02-22 13:01:40|504.09|501.21|504.28|501.4|504.28|501.4|503.73|500.85|0
1645534910000|2022-02-22 13:01:50|504.09|501.21|504.09|501.21|504.28|501.4|503.91|501.03|0
1645534920000|2022-02-22 13:02:00|504.28|501.4|504.65|501.77|504.65|501.77|504.28|501.4|0
1645534930000|2022-02-22 13:02:10|504.83|501.95|505.38|502.5|505.38|502.5|504.83|501.95|0
1645534940000|2022-02-22 13:02:20|505.75|502.87|505.94|503.06|506.31|503.43|505.75|502.87|0
1645534950000|2022-02-22 13:02:30|506.31|503.43|505.75|502.87|506.31|503.43|505.67|502.79|0
1645534960000|2022-02-22 13:02:40|505.94|503.06|506.77|503.89|506.77|503.89|505.94|503.06|0
1645534970000|2022-02-22 13:02:50|506.68|503.8|506.31|503.43|506.68|503.8|506.12|503.24|0
1645534980000|2022-02-22 13:03:00|506.12|503.24|505.38|502.5|506.12|503.24|505.3|502.42|0
1645534990000|2022-02-22 13:03:10|505.3|502.42|504.46|501.58|505.3|502.42|504.46|501.58|0
1645535000000|2022-02-22 13:03:20|504.65|501.77|504.46|501.58|504.65|501.77|504.46|501.58|0
1645535010000|2022-02-22 13:03:30|504.09|501.21|504.09|501.21|504.28|501.4|504.09|501.21|0
1645535020000|2022-02-22 13:03:40|503.91|501.03|504.28|501.4|504.28|501.4|503.91|501.03|0
1645535030000|2022-02-22 13:03:50|504.09|501.21|503.72|500.84|504.09|501.21|503.72|500.84|0
1645535040000|2022-02-22 13:04:00|503.91|501.03|503.91|501.03|504.09|501.21|503.91|501.03|0
1645535050000|2022-02-22 13:04:10|504.09|501.21|504|501.12|504.09|501.21|503.91|501.03|0
1645535060000|2022-02-22 13:04:20|504.28|501.4|503.91|501.03|504.28|501.4|503.91|501.03|0
1645535070000|2022-02-22 13:04:30|503.72|500.84|504.83|501.95|505.01|502.13|503.72|500.84|0
1645535080000|2022-02-22 13:04:40|504.46|501.58|504.65|501.77|505.01|502.13|504.46|501.58|0
1645535090000|2022-02-22 13:04:50|504.28|501.4|504.37|501.49|504.37|501.49|504.09|501.21|0
1645535100000|2022-02-22 13:05:00|504.65|501.77|504.28|501.4|504.65|501.77|504.09|501.21|0
1645535110000|2022-02-22 13:05:10|504.56|501.68|504.83|501.95|504.83|501.95|504.56|501.68|0
1645535120000|2022-02-22 13:05:20|504.65|501.77|504.83|501.95|505.01|502.13|504.56|501.68|0
1645535130000|2022-02-22 13:05:30|504.28|501.4|504.46|501.58|504.65|501.77|504.28|501.4|0
1645535140000|2022-02-22 13:05:40|503.91|501.03|503.54|500.66|503.91|501.03|503.54|500.66|0
1645535150000|2022-02-22 13:05:50|503.82|500.94|505.48|502.6|505.48|502.6|503.82|500.94|0
1645535160000|2022-02-22 13:06:00|506.03|503.15|504.83|501.95|506.03|503.15|504.83|501.95|0
1645535170000|2022-02-22 13:06:10|504.46|501.58|504.46|501.58|504.65|501.77|504.46|501.58|0
1645535180000|2022-02-22 13:06:20|504.28|501.4|505.2|502.32|505.2|502.32|504.28|501.4|0
1645535190000|2022-02-22 13:06:30|505.29|502.41|505.48|502.6|505.94|503.06|505.29|502.41|0
1645535200000|2022-02-22 13:06:40|505.57|502.69|505.66|502.78|505.75|502.87|505.01|502.13|0
1645535210000|2022-02-22 13:06:50|505.75|502.87|505.38|502.5|505.75|502.87|505.38|502.5|0
1645535220000|2022-02-22 13:07:00|505.57|502.69|504.65|501.77|505.57|502.69|504.65|501.77|0
1645535230000|2022-02-22 13:07:10|505.01|502.13|505.01|502.13|505.01|502.13|504.46|501.58|0
1645535240000|2022-02-22 13:07:20|504.83|501.95|505.2|502.32|505.2|502.32|504.83|501.95|0
1645535250000|2022-02-22 13:07:30|505.11|502.23|504.65|501.77|505.11|502.23|504.65|501.77|0
1645535260000|2022-02-22 13:07:40|504.09|501.21|504.65|501.77|504.83|501.95|504.09|501.21|0
1645535270000|2022-02-22 13:07:50|505.57|502.69|504.46|501.58|505.57|502.69|504.46|501.58|0
1645535280000|2022-02-22 13:08:00|504.28|501.4|502.62|499.74|504.28|501.4|502.62|499.74|0
1645535290000|2022-02-22 13:08:10|502.25|499.37|502.62|499.74|502.8|499.92|502.25|499.37|0
1645535300000|2022-02-22 13:08:20|502.8|499.92|502.99|500.11|502.99|500.11|502.8|499.92|0
1645535310000|2022-02-22 13:08:30|502.62|499.74|502.43|499.55|502.62|499.74|502.35|499.47|0
1645535320000|2022-02-22 13:08:40|501.98|499.1|502.07|499.19|502.07|499.19|501.88|499|0
1645535330000|2022-02-22 13:08:50|502.25|499.37|502.07|499.19|502.25|499.37|502.07|499.19|0
1645535340000|2022-02-22 13:09:00|502.25|499.37|502.25|499.37|502.25|499.37|502.25|499.37|0
1645535350000|2022-02-22 13:09:10|502.43|499.55|502.99|500.11|502.99|500.11|502.43|499.55|0
1645535360000|2022-02-22 13:09:20|502.9|500.02|502.99|500.11|502.99|500.11|502.8|499.92|0
1645535370000|2022-02-22 13:09:30|502.8|499.92|502.8|499.92|502.8|499.92|502.8|499.92|0
1645535380000|2022-02-22 13:09:40|502.62|499.74|502.8|499.92|502.8|499.92|502.43|499.55|0
1645535390000|2022-02-22 13:09:50|502.62|499.74|502.71|499.83|502.8|499.92|502.62|499.74|0
1645535400000|2022-02-22 13:10:00|502.8|499.92|502.9|500.02|503.17|500.29|502.8|499.92|0
1645535410000|2022-02-22 13:10:10|502.99|500.11|503.35|500.47|503.35|500.47|502.99|500.11|0
1645535420000|2022-02-22 13:10:20|503.54|500.66|503.72|500.84|503.72|500.84|503.35|500.47|0
1645535430000|2022-02-22 13:10:30|503.82|500.94|504.46|501.58|504.46|501.58|503.82|500.94|0
1645535440000|2022-02-22 13:10:40|504.28|501.4|504.64|501.76|504.64|501.76|504.19|501.31|0
1645535450000|2022-02-22 13:10:50|504.83|501.95|503.91|501.03|504.83|501.95|503.91|501.03|0
1645535460000|2022-02-22 13:11:00|504.09|501.21|504.09|501.21|504.46|501.58|504.09|501.21|0
1645535470000|2022-02-22 13:11:10|504.64|501.76|505.01|502.13|505.01|502.13|504.64|501.76|0
1645535480000|2022-02-22 13:11:20|505.2|502.32|505.29|502.41|505.29|502.41|505.2|502.32|0
1645535490000|2022-02-22 13:11:30|505.94|503.06|505.85|502.97|506.12|503.24|505.85|502.97|0
1645535500000|2022-02-22 13:11:40|505.75|502.87|505.2|502.32|505.75|502.87|505.2|502.32|0
1645535510000|2022-02-22 13:11:50|505.38|502.5|505.57|502.69|505.57|502.69|505.2|502.32|0
1645535520000|2022-02-22 13:12:00|505.75|502.87|505.94|503.06|505.94|503.06|505.57|502.69|0
1645535530000|2022-02-22 13:12:10|505.85|502.97|505.2|502.32|505.94|503.06|505.2|502.32|0
1645535540000|2022-02-22 13:12:20|505.75|502.87|505.66|502.78|505.75|502.87|505.66|502.78|0
1645535550000|2022-02-22 13:12:30|505.75|502.87|505.57|502.69|505.75|502.87|505.48|502.6|0
1645535560000|2022-02-22 13:12:40|505.11|502.23|505.38|502.5|505.38|502.5|505.11|502.23|0
1645535570000|2022-02-22 13:12:50|505.75|502.87|505.94|503.06|505.94|503.06|505.75|502.87|0
1645535580000|2022-02-22 13:13:00|506.03|503.15|505.75|502.87|506.12|503.24|505.75|502.87|0
1645535590000|2022-02-22 13:13:10|505.38|502.5|505.2|502.32|505.38|502.5|505.2|502.32|0
1645535600000|2022-02-22 13:13:20|505.38|502.5|505.75|502.87|505.75|502.87|505.2|502.32|0
1645535610000|2022-02-22 13:13:30|505.93|503.05|506.12|503.24|506.12|503.24|505.75|502.87|0
1645535620000|2022-02-22 13:13:40|505.75|502.87|505.75|502.87|505.75|502.87|505.57|502.69|0
1645535630000|2022-02-22 13:13:50|505.85|502.97|506.3|503.42|506.3|503.42|505.85|502.97|0
1645535640000|2022-02-22 13:14:00|506.12|503.24|506.67|503.79|506.67|503.79|506.12|503.24|0
1645535650000|2022-02-22 13:14:10|506.49|503.61|506.86|503.98|506.86|503.98|506.49|503.61|0
1645535660000|2022-02-22 13:14:20|506.67|503.79|506.86|503.98|507.04|504.16|506.67|503.79|0
1645535670000|2022-02-22 13:14:30|507.23|504.35|507.04|504.16|507.41|504.53|507.04|504.16|0
1645535680000|2022-02-22 13:14:40|507.23|504.35|507.6|504.72|507.6|504.72|507.23|504.35|0
1645535690000|2022-02-22 13:14:50|507.69|504.81|508.15|505.27|508.34|505.46|507.69|504.81|0
1645535700000|2022-02-22 13:15:00|508.06|505.18|508.71|505.83|508.71|505.83|508.06|505.18|0
1645535710000|2022-02-22 13:15:10|508.34|505.46|508.99|506.11|508.99|506.11|508.34|505.46|0
1645535720000|2022-02-22 13:15:20|508.71|505.83|508.34|505.46|508.71|505.83|508.34|505.46|0
1645535730000|2022-02-22 13:15:30|508.52|505.64|507.97|505.09|508.52|505.64|507.97|505.09|0
1645535740000|2022-02-22 13:15:40|507.88|505|507.6|504.72|508.15|505.27|507.6|504.72|0
1645535750000|2022-02-22 13:15:50|507.78|504.9|507.41|504.53|507.78|504.9|507.41|504.53|0
1645535760000|2022-02-22 13:16:00|507.32|504.44|507.14|504.26|507.32|504.44|507.14|504.26|0
1645535770000|2022-02-22 13:16:10|507.23|504.35|506.86|503.98|507.23|504.35|506.86|503.98|0
1645535780000|2022-02-22 13:16:20|507.23|504.35|507.78|504.9|507.78|504.9|507.14|504.26|0
1645535790000|2022-02-22 13:16:30|507.41|504.53|507.04|504.16|507.41|504.53|507.04|504.16|0
1645535800000|2022-02-22 13:16:40|507.23|504.35|507.23|504.35|507.23|504.35|507.23|504.35|0
1645535810000|2022-02-22 13:16:50|507.04|504.16|506.67|503.79|507.04|504.16|506.67|503.79|0
1645535820000|2022-02-22 13:17:00|506.86|503.98|506.67|503.79|507.04|504.16|506.67|503.79|0
1645535830000|2022-02-22 13:17:10|506.86|503.98|506.49|503.61|506.86|503.98|506.49|503.61|0
1645535840000|2022-02-22 13:17:20|506.67|503.79|506.49|503.61|506.67|503.79|506.49|503.61|0
1645535850000|2022-02-22 13:17:30|506.86|503.98|506.49|503.61|506.86|503.98|506.49|503.61|0
1645535860000|2022-02-22 13:17:40|506.67|503.79|506.86|503.98|506.86|503.98|506.67|503.79|0
1645535870000|2022-02-22 13:17:50|506.58|503.7|506.4|503.52|506.58|503.7|506.3|503.42|0
1645535880000|2022-02-22 13:18:00|506.16|503.76|506.06|503.66|506.43|504.03|506.06|503.66|0
1645535890000|2022-02-22 13:18:10|505.88|503.48|506.8|504.4|506.8|504.4|505.88|503.48|0
1645535900000|2022-02-22 13:18:20|507.54|505.14|507.91|505.51|508.1|505.7|507.54|505.14|0
1645535910000|2022-02-22 13:18:30|508.47|506.07|508.19|505.79|508.65|506.25|508.19|505.79|0
1645535920000|2022-02-22 13:18:40|508.65|506.25|508.47|506.07|509.02|506.62|508.47|506.07|0
1645535930000|2022-02-22 13:18:50|507.73|505.33|507.17|504.77|507.73|505.33|507.17|504.77|0
1645535940000|2022-02-22 13:19:00|507.36|504.96|506.9|504.5|507.36|504.96|506.9|504.5|0
1645535950000|2022-02-22 13:19:10|506.99|504.59|507.17|504.77|507.17|504.77|506.99|504.59|0
1645535960000|2022-02-22 13:19:20|507.36|504.96|507.36|504.96|507.36|504.96|507.27|504.87|0
1645535970000|2022-02-22 13:19:30|507.54|505.14|507.54|505.14|507.64|505.24|507.54|505.14|0
1645535980000|2022-02-22 13:19:40|507.91|505.51|507.73|505.33|507.91|505.51|507.45|505.05|0
1645535990000|2022-02-22 13:19:50|507.17|504.77|507.36|504.96|507.36|504.96|506.99|504.59|0
1645536000000|2022-02-22 13:20:00|507.73|505.33|508.1|505.7|508.19|505.79|507.73|505.33|0
1645536010000|2022-02-22 13:20:10|507.64|505.24|507.64|505.24|507.64|505.24|507.36|504.96|0
1645536020000|2022-02-22 13:20:20|508.1|505.7|508.38|505.98|508.38|505.98|508.1|505.7|0
1645536030000|2022-02-22 13:20:30|508.1|505.7|509.02|506.62|509.02|506.62|508.1|505.7|0
1645536040000|2022-02-22 13:20:40|508.84|506.44|509.21|506.81|509.21|506.81|508.84|506.44|0
1645536050000|2022-02-22 13:20:50|508.93|506.53|509.02|506.62|509.02|506.62|508.93|506.53|0
1645536060000|2022-02-22 13:21:00|509.12|506.72|508.65|506.25|509.12|506.72|508.65|506.25|0
1645536070000|2022-02-22 13:21:10|508.75|506.35|509.02|506.62|509.02|506.62|508.75|506.35|0
1645536080000|2022-02-22 13:21:20|509.21|506.81|510.13|507.73|510.13|507.73|509.21|506.81|0
1645536090000|2022-02-22 13:21:30|509.95|507.55|510.13|507.73|510.13|507.73|509.39|506.99|0
1645536100000|2022-02-22 13:21:40|510.32|507.92|510.23|507.83|510.32|507.92|510.23|507.83|0
1645536110000|2022-02-22 13:21:50|510.05|507.65|510.23|507.83|510.23|507.83|509.76|507.36|0
1645536120000|2022-02-22 13:22:00|510.13|507.73|510.05|507.65|510.51|508.11|510.05|507.65|0
1645536130000|2022-02-22 13:22:10|510.32|507.92|509.76|507.36|510.32|507.92|509.76|507.36|0
1645536140000|2022-02-22 13:22:20|509.39|506.99|509.39|506.99|509.49|507.09|509.12|506.72|0
1645536150000|2022-02-22 13:22:30|509.58|507.18|510.13|507.73|510.13|507.73|509.58|507.18|0
1645536160000|2022-02-22 13:22:40|509.58|507.18|510.13|507.73|510.13|507.73|509.58|507.18|0
1645536170000|2022-02-22 13:22:50|510.32|507.92|510.5|508.1|510.5|508.1|510.32|507.92|0
1645536180000|2022-02-22 13:23:00|510.32|507.92|510.32|507.92|510.42|508.02|510.13|507.73|0
1645536190000|2022-02-22 13:23:10|510.13|507.73|509.76|507.36|510.13|507.73|509.76|507.36|0
1645536200000|2022-02-22 13:23:20|509.58|507.18|509.76|507.36|509.76|507.36|509.58|507.18|0
1645536210000|2022-02-22 13:23:30|509.39|506.99|509.21|506.81|509.39|506.99|509.02|506.62|0
1645536220000|2022-02-22 13:23:40|509.39|506.99|509.76|507.36|509.76|507.36|509.39|506.99|0
1645536230000|2022-02-22 13:23:50|509.86|507.46|510.13|507.73|510.13|507.73|509.86|507.46|0
1645536240000|2022-02-22 13:24:00|509.76|507.36|509.76|507.36|510.04|507.64|509.67|507.27|0
1645536250000|2022-02-22 13:24:10|509.49|507.09|509.39|506.99|509.49|507.09|509.39|506.99|0
1645536260000|2022-02-22 13:24:20|509.49|507.09|509.39|506.99|509.49|507.09|509.39|506.99|0
1645536270000|2022-02-22 13:24:30|509.3|506.9|509.02|506.62|509.3|506.9|508.93|506.53|0
1645536280000|2022-02-22 13:24:40|508.75|506.35|508.84|506.44|508.84|506.44|508.75|506.35|0
1645536290000|2022-02-22 13:24:50|509.02|506.62|509.39|506.99|509.39|506.99|509.02|506.62|0
1645536300000|2022-02-22 13:25:00|509.58|507.18|508.65|506.25|509.58|507.18|508.65|506.25|0
1645536310000|2022-02-22 13:25:10|508.84|506.44|509.21|506.81|509.21|506.81|508.84|506.44|0
1645536320000|2022-02-22 13:25:20|509.39|506.99|509.02|506.62|509.39|506.99|508.84|506.44|0
1645536330000|2022-02-22 13:25:30|509.39|506.99|509.02|506.62|509.39|506.99|509.02|506.62|0
1645536340000|2022-02-22 13:25:40|508.09|505.69|508.19|505.79|508.19|505.79|508.09|505.69|0
1645536350000|2022-02-22 13:25:50|508.28|505.88|508.09|505.69|508.38|505.98|508.09|505.69|0
1645536360000|2022-02-22 13:26:00|507.91|505.51|507.72|505.32|507.91|505.51|507.72|505.32|0
1645536370000|2022-02-22 13:26:10|507.91|505.51|508.28|505.88|508.46|506.06|507.91|505.51|0
1645536380000|2022-02-22 13:26:20|508.19|505.79|508.09|505.69|508.28|505.88|507.72|505.32|0
1645536390000|2022-02-22 13:26:30|507.91|505.51|508.19|505.79|508.19|505.79|507.91|505.51|0
1645536400000|2022-02-22 13:26:40|508.28|505.88|508.46|506.06|508.46|506.06|507.91|505.51|0
1645536410000|2022-02-22 13:26:50|508.28|505.88|508.65|506.25|508.65|506.25|508.28|505.88|0
1645536420000|2022-02-22 13:27:00|508.83|506.43|508.65|506.25|508.83|506.43|508.65|506.25|0
1645536430000|2022-02-22 13:27:10|508.83|506.43|509.58|507.18|509.58|507.18|508.83|506.43|0
1645536440000|2022-02-22 13:27:20|509.76|507.36|509.95|507.55|509.95|507.55|509.76|507.36|0
1645536450000|2022-02-22 13:27:30|509.76|507.36|510.13|507.73|510.13|507.73|509.76|507.36|0
1645536460000|2022-02-22 13:27:40|509.95|507.55|509.58|507.18|509.95|507.55|509.58|507.18|0
1645536470000|2022-02-22 13:27:50|509.76|507.36|509.02|506.62|509.76|507.36|509.02|506.62|0
1645536480000|2022-02-22 13:28:00|509.12|506.72|509.76|507.36|509.76|507.36|509.12|506.72|0
1645536490000|2022-02-22 13:28:10|509.39|506.99|509.95|507.55|509.95|507.55|509.39|506.99|0
1645536500000|2022-02-22 13:28:20|509.76|507.36|509.95|507.55|509.95|507.55|509.76|507.36|0
1645536510000|2022-02-22 13:28:30|509.76|507.36|509.76|507.36|509.76|507.36|509.76|507.36|0
1645536520000|2022-02-22 13:28:40|509.58|507.18|509.95|507.55|509.95|507.55|509.58|507.18|0
1645536530000|2022-02-22 13:28:50|509.58|507.18|509.95|507.55|509.95|507.55|509.58|507.18|0
1645536540000|2022-02-22 13:29:00|510.13|507.73|510.87|508.47|510.87|508.47|510.13|507.73|0
1645536550000|2022-02-22 13:29:10|511.06|508.66|511.25|508.85|511.25|508.85|511.06|508.66|0
1645536560000|2022-02-22 13:29:20|511.16|508.76|511.25|508.85|511.34|508.94|511.06|508.66|0
1645536570000|2022-02-22 13:29:30|511.06|508.66|510.97|508.57|511.25|508.85|510.87|508.47|0
1645536580000|2022-02-22 13:29:40|510.87|508.47|511.25|508.85|511.43|509.03|510.87|508.47|0
1645536590000|2022-02-22 13:29:50|511.43|509.03|511.34|508.94|511.62|509.22|511.34|508.94|0
1645536600000|2022-02-22 13:30:00|511.62|509.22|510.5|508.1|511.62|509.22|510.5|508.1|0
1645536610000|2022-02-22 13:30:10|510.13|507.73|510.13|507.73|510.5|508.1|510.13|507.73|0
1645536620000|2022-02-22 13:30:20|510.23|507.83|509.76|507.36|510.23|507.83|509.76|507.36|0
1645536630000|2022-02-22 13:30:30|509.49|507.09|509.39|506.99|509.58|507.18|509.39|506.99|0
1645536640000|2022-02-22 13:30:40|509.2|506.8|509.2|506.8|509.39|506.99|509.2|506.8|0
1645536650000|2022-02-22 13:30:50|508.83|506.43|509.57|507.17|509.57|507.17|508.83|506.43|0
1645536660000|2022-02-22 13:31:00|509.3|506.9|509.02|506.62|509.3|506.9|508.83|506.43|0
1645536670000|2022-02-22 13:31:10|508.46|506.06|508.46|506.06|508.46|506.06|507.91|505.51|0
1645536680000|2022-02-22 13:31:20|508.65|506.25|508.65|506.25|508.65|506.25|508.46|506.06|0
1645536690000|2022-02-22 13:31:30|508.28|505.88|508.28|505.88|508.46|506.06|508.28|505.88|0
1645536700000|2022-02-22 13:31:40|508.09|505.69|508.37|505.97|508.65|506.25|508|505.6|0
1645536710000|2022-02-22 13:31:50|507.91|505.51|507.54|505.14|507.91|505.51|506.98|504.58|0
1645536720000|2022-02-22 13:32:00|507.82|505.42|507.72|505.32|507.91|505.51|507.72|505.32|0
1645536730000|2022-02-22 13:32:10|508.19|505.79|508.46|506.06|508.46|506.06|508.19|505.79|0
1645536740000|2022-02-22 13:32:20|508.37|505.97|508.28|505.88|508.65|506.25|508.28|505.88|0
1645536750000|2022-02-22 13:32:30|507.91|505.51|508.37|505.97|508.46|506.06|507.91|505.51|0
1645536760000|2022-02-22 13:32:40|507.91|505.51|508.09|505.69|508.19|505.79|507.91|505.51|0
1645536770000|2022-02-22 13:32:50|508.19|505.79|507.54|505.14|508.19|505.79|507.54|505.14|0
1645536780000|2022-02-22 13:33:00|507.45|505.05|506.8|504.4|507.45|505.05|506.8|504.4|0
1645536790000|2022-02-22 13:33:10|506.43|504.03|506.61|504.21|506.98|504.58|506.43|504.03|0
1645536800000|2022-02-22 13:33:20|506.24|503.84|506.43|504.03|506.43|504.03|506.06|503.66|0
1645536810000|2022-02-22 13:33:30|506.61|504.21|505.97|503.57|506.61|504.21|505.97|503.57|0
1645536820000|2022-02-22 13:33:40|506.24|503.84|507.17|504.77|507.17|504.77|506.24|503.84|0
1645536830000|2022-02-22 13:33:50|507.08|504.68|507.17|504.77|507.17|504.77|507.08|504.68|0
1645536840000|2022-02-22 13:34:00|507.35|504.95|507.17|504.77|507.54|505.14|507.17|504.77|0
1645536850000|2022-02-22 13:34:10|507.35|504.95|507.08|504.68|507.35|504.95|507.08|504.68|0
1645536860000|2022-02-22 13:34:20|506.89|504.49|506.61|504.21|506.89|504.49|506.61|504.21|0
1645536870000|2022-02-22 13:34:30|506.06|503.66|505.87|503.47|506.15|503.75|505.87|503.47|0
1645536880000|2022-02-22 13:34:40|506.06|503.66|506.24|503.84|506.24|503.84|506.06|503.66|0
1645536890000|2022-02-22 13:34:50|506.34|503.94|506.8|504.4|506.8|504.4|506.34|503.94|0
1645536900000|2022-02-22 13:35:00|506.98|504.58|506.98|504.58|506.98|504.58|506.8|504.4|0
1645536910000|2022-02-22 13:35:10|506.61|504.21|506.8|504.4|506.8|504.4|506.61|504.21|0
1645536920000|2022-02-22 13:35:20|506.98|504.58|507.72|505.32|507.72|505.32|506.98|504.58|0
1645536930000|2022-02-22 13:35:30|507.54|505.14|507.54|505.14|507.54|505.14|507.54|505.14|0
1645536940000|2022-02-22 13:35:40|507.17|504.77|506.8|504.4|507.17|504.77|506.8|504.4|0
1645536950000|2022-02-22 13:35:50|506.43|504.03|506.43|504.03|506.43|504.03|506.43|504.03|0
1645536960000|2022-02-22 13:36:00|506.8|504.4|506.8|504.4|506.8|504.4|506.8|504.4|0
1645536970000|2022-02-22 13:36:10|506.61|504.21|506.43|504.03|506.61|504.21|506.43|504.03|0
1645536980000|2022-02-22 13:36:20|506.24|503.84|506.06|503.66|506.24|503.84|505.87|503.47|0
1645536990000|2022-02-22 13:36:30|506.24|503.84|506.24|503.84|506.43|504.03|506.24|503.84|0
1645537000000|2022-02-22 13:36:40|506.43|504.03|506.24|503.84|506.8|504.4|506.24|503.84|0
1645537010000|2022-02-22 13:36:50|506.52|504.12|506.8|504.4|506.8|504.4|506.43|504.03|0
1645537020000|2022-02-22 13:37:00|506.61|504.21|506.15|503.75|506.61|504.21|506.15|503.75|0
1645537030000|2022-02-22 13:37:10|506.06|503.66|505.5|503.1|506.06|503.66|505.32|502.92|0
1645537040000|2022-02-22 13:37:20|505.69|503.29|505.78|503.38|505.78|503.38|505.41|503.01|0
1645537050000|2022-02-22 13:37:30|505.97|503.57|506.06|503.66|506.24|503.84|505.97|503.57|0
1645537060000|2022-02-22 13:37:40|505.97|503.57|505.78|503.38|506.24|503.84|505.78|503.38|0
1645537070000|2022-02-22 13:37:50|505.69|503.29|504.76|502.36|505.69|503.29|504.76|502.36|0
1645537080000|2022-02-22 13:38:00|504.95|502.55|505.5|503.1|505.5|503.1|504.95|502.55|0
1645537090000|2022-02-22 13:38:10|504.95|502.55|505.13|502.73|505.13|502.73|504.95|502.55|0
1645537100000|2022-02-22 13:38:20|504.95|502.55|505.32|502.92|505.32|502.92|504.95|502.55|0
1645537110000|2022-02-22 13:38:30|505.13|502.73|505.5|503.1|505.5|503.1|505.13|502.73|0
1645537120000|2022-02-22 13:38:40|505.69|503.29|505.87|503.47|505.87|503.47|505.69|503.29|0
1645537130000|2022-02-22 13:38:50|505.69|503.29|506.06|503.66|506.06|503.66|505.69|503.29|0
1645537140000|2022-02-22 13:39:00|505.69|503.29|505.87|503.47|505.87|503.47|505.69|503.29|0
1645537150000|2022-02-22 13:39:10|505.5|503.1|504.95|502.55|505.5|503.1|504.76|502.36|0
1645537160000|2022-02-22 13:39:20|504.76|502.36|504.76|502.36|504.76|502.36|504.58|502.18|0
1645537170000|2022-02-22 13:39:30|504.95|502.55|504.76|502.36|505.13|502.73|504.76|502.36|0
1645537180000|2022-02-22 13:39:40|504.95|502.55|504.68|502.28|504.95|502.55|504.68|502.28|0
1645537190000|2022-02-22 13:39:50|504.58|502.18|504.49|502.09|504.58|502.18|504.4|502|0
1645537200000|2022-02-22 13:40:00|504.58|502.18|503.84|501.44|504.58|502.18|503.84|501.44|0
1645537210000|2022-02-22 13:40:10|503.47|501.07|503.29|500.89|503.66|501.26|503.29|500.89|0
1645537220000|2022-02-22 13:40:20|503.2|500.8|503.38|500.98|503.38|500.98|503.2|500.8|0
1645537230000|2022-02-22 13:40:30|503.29|500.89|503.29|500.89|503.47|501.07|503.29|500.89|0
1645537240000|2022-02-22 13:40:40|503.1|500.7|502.92|500.52|503.1|500.7|502.92|500.52|0
1645537250000|2022-02-22 13:40:50|503.1|500.7|503.29|500.89|503.29|500.89|502.83|500.43|0
1645537260000|2022-02-22 13:41:00|503.47|501.07|503.29|500.89|503.47|501.07|503.29|500.89|0
1645537270000|2022-02-22 13:41:10|503.47|501.07|503.84|501.44|503.84|501.44|503.47|501.07|0
1645537280000|2022-02-22 13:41:20|503.47|501.07|503.47|501.07|503.47|501.07|503.38|500.98|0
1645537290000|2022-02-22 13:41:30|503.29|500.89|503.1|500.7|503.29|500.89|502.92|500.52|0
1645537300000|2022-02-22 13:41:40|503.29|500.89|503.29|500.89|503.47|501.07|503.29|500.89|0
1645537310000|2022-02-22 13:41:50|503.47|501.07|503.47|501.07|503.47|501.07|503.38|500.98|0
1645537320000|2022-02-22 13:42:00|503.2|500.8|503.29|500.89|503.29|500.89|503.2|500.8|0
1645537330000|2022-02-22 13:42:10|503.02|500.62|502.37|499.97|503.1|500.7|502.37|499.97|0
1645537340000|2022-02-22 13:42:20|501.63|499.23|501.45|499.05|501.63|499.23|501.08|498.68|0
1645537350000|2022-02-22 13:42:30|501.63|499.23|501.82|499.42|501.82|499.42|501.45|499.05|0
1645537360000|2022-02-22 13:42:40|501.63|499.23|502.55|500.15|502.55|500.15|501.63|499.23|0
1645537370000|2022-02-22 13:42:50|502.65|500.25|502.74|500.34|502.74|500.34|502.55|500.15|0
1645537380000|2022-02-22 13:43:00|502.83|500.43|502.74|500.34|502.83|500.43|502.74|500.34|0
1645537390000|2022-02-22 13:43:10|502.65|500.25|502.18|499.78|502.74|500.34|502.18|499.78|0
1645537400000|2022-02-22 13:43:20|502|499.6|501.63|499.23|502.18|499.78|501.63|499.23|0
1645537410000|2022-02-22 13:43:30|501.45|499.05|501.82|499.42|501.82|499.42|501.26|498.86|0
1645537420000|2022-02-22 13:43:40|501.63|499.23|502|499.6|502|499.6|501.63|499.23|0
1645537430000|2022-02-22 13:43:50|501.82|499.42|501.45|499.05|501.82|499.42|501.45|499.05|0
1645537440000|2022-02-22 13:44:00|501.63|499.23|501.45|499.05|501.63|499.23|501.08|498.68|0
1645537450000|2022-02-22 13:44:10|501.08|498.68|501.54|499.14|501.54|499.14|501.08|498.68|0
1645537460000|2022-02-22 13:44:20|501.26|498.86|501.63|499.23|501.63|499.23|501.26|498.86|0
1645537470000|2022-02-22 13:44:30|501.45|499.05|501.26|498.86|501.45|499.05|501.26|498.86|0
1645537480000|2022-02-22 13:44:40|501.45|499.05|501.45|499.05|501.45|499.05|501.36|498.96|0
1645537490000|2022-02-22 13:44:50|501.63|499.23|501.82|499.42|501.82|499.42|501.63|499.23|0
1645537500000|2022-02-22 13:45:00|501.63|499.23|501.63|499.23|501.82|499.42|501.63|499.23|0
1645537510000|2022-02-22 13:45:10|501.82|499.42|501.82|499.42|502|499.6|501.82|499.42|0
1645537520000|2022-02-22 13:45:20|502.37|499.97|502|499.6|502.37|499.97|502|499.6|0
1645537530000|2022-02-22 13:45:30|501.82|499.42|501.63|499.23|501.82|499.42|501.63|499.23|0
1645537540000|2022-02-22 13:45:40|501.82|499.42|501.63|499.23|501.82|499.42|501.63|499.23|0
1645537550000|2022-02-22 13:45:50|501.45|499.05|501.54|499.14|501.82|499.42|501.45|499.05|0
1645537560000|2022-02-22 13:46:00|501.82|499.42|501.82|499.42|502|499.6|501.82|499.42|0
1645537570000|2022-02-22 13:46:10|502.37|499.97|502.37|499.97|502.37|499.97|502.18|499.78|0
1645537580000|2022-02-22 13:46:20|502.55|500.15|502.55|500.15|502.73|500.33|502.55|500.15|0
1645537590000|2022-02-22 13:46:30|502.37|499.97|502.37|499.97|502.37|499.97|502.37|499.97|0
1645537600000|2022-02-22 13:46:40|502.55|500.15|503.1|500.7|503.1|500.7|502.55|500.15|0
1645537610000|2022-02-22 13:46:50|502.92|500.52|503.1|500.7|503.1|500.7|502.92|500.52|0
1645537620000|2022-02-22 13:47:00|503.01|500.61|503.29|500.89|503.29|500.89|503.01|500.61|0
1645537630000|2022-02-22 13:47:10|503.47|501.07|503.1|500.7|503.47|501.07|503.1|500.7|0
1645537640000|2022-02-22 13:47:20|502.92|500.52|503.1|500.7|503.1|500.7|502.92|500.52|0
1645537650000|2022-02-22 13:47:30|503.29|500.89|503.84|501.44|503.84|501.44|503.29|500.89|0
1645537660000|2022-02-22 13:47:40|503.66|501.26|503.47|501.07|503.84|501.44|503.47|501.07|0
1645537670000|2022-02-22 13:47:50|503.66|501.26|504.02|501.62|504.02|501.62|503.66|501.26|0
1645537680000|2022-02-22 13:48:00|504.49|502.09|504.39|501.99|504.58|502.18|504.39|501.99|0
1645537690000|2022-02-22 13:48:10|504.02|501.62|504.21|501.81|504.39|501.99|504.02|501.62|0
1645537700000|2022-02-22 13:48:20|504.39|501.99|504.21|501.81|504.39|501.99|504.21|501.81|0
1645537710000|2022-02-22 13:48:30|504.39|501.99|503.84|501.44|504.58|502.18|503.84|501.44|0
1645537720000|2022-02-22 13:48:40|504.02|501.62|504.02|501.62|504.02|501.62|504.02|501.62|0
1645537730000|2022-02-22 13:48:50|503.84|501.44|504.02|501.62|504.21|501.81|503.84|501.44|0
1645537740000|2022-02-22 13:49:00|503.84|501.44|504.02|501.62|504.02|501.62|503.84|501.44|0
1645537750000|2022-02-22 13:49:10|503.84|501.44|503.84|501.44|503.84|501.44|503.84|501.44|0
1645537760000|2022-02-22 13:49:20|503.65|501.25|503.47|501.07|503.65|501.25|503.29|500.89|0
1645537770000|2022-02-22 13:49:30|503.29|500.89|502.92|500.52|503.29|500.89|502.92|500.52|0
1645537780000|2022-02-22 13:49:40|503.1|500.7|502.73|500.33|503.1|500.7|502.73|500.33|0
1645537790000|2022-02-22 13:49:50|502.92|500.52|503.29|500.89|503.29|500.89|502.92|500.52|0
1645537800000|2022-02-22 13:50:00|503.2|500.8|502.92|500.52|503.2|500.8|502.92|500.52|0
1645537810000|2022-02-22 13:50:10|503.1|500.7|503.65|501.25|503.65|501.25|503.1|500.7|0
1645537820000|2022-02-22 13:50:20|503.47|501.07|503.65|501.25|503.65|501.25|503.47|501.07|0
1645537830000|2022-02-22 13:50:30|503.84|501.44|504.21|501.81|504.21|501.81|503.84|501.44|0
1645537840000|2022-02-22 13:50:40|504.39|501.99|504.58|502.18|504.58|502.18|504.39|501.99|0
1645537850000|2022-02-22 13:50:50|503.65|501.25|503.65|501.25|504.02|501.62|503.65|501.25|0
1645537860000|2022-02-22 13:51:00|503.47|501.07|503.65|501.25|503.65|501.25|503.47|501.07|0
1645537870000|2022-02-22 13:51:10|503.75|501.35|503.84|501.44|503.84|501.44|503.65|501.25|0
1645537890000|2022-02-22 13:51:30|504.02|501.62|503.65|501.25|504.02|501.62|503.65|501.25|0
1645537900000|2022-02-22 13:51:40|503.47|501.07|503.1|500.7|503.47|501.07|503.1|500.7|0
1645537910000|2022-02-22 13:51:50|503.29|500.89|503.29|500.89|503.29|500.89|503.29|500.89|0
1645537920000|2022-02-22 13:52:00|503.47|501.07|503.47|501.07|503.47|501.07|503.47|501.07|0
1645537950000|2022-02-22 13:52:30|503.65|501.25|504.02|501.62|504.02|501.62|503.65|501.25|0
1645537960000|2022-02-22 13:52:40|504.21|501.81|504.39|501.99|504.39|501.99|504.21|501.81|0
1645537970000|2022-02-22 13:52:50|504.58|502.18|504.58|502.18|504.58|502.18|504.58|502.18|0
1645537980000|2022-02-22 13:53:00|504.39|501.99|504.02|501.62|504.39|501.99|504.02|501.62|0
1645537990000|2022-02-22 13:53:10|504.21|501.81|504.02|501.62|504.21|501.81|504.02|501.62|0
1645538000000|2022-02-22 13:53:20|503.84|501.44|502.73|500.33|503.84|501.44|502.73|500.33|0
1645538010000|2022-02-22 13:53:30|502.18|499.78|502.73|500.33|502.73|500.33|502.18|499.78|0
1645538020000|2022-02-22 13:53:40|502.55|500.15|502.18|499.78|502.55|500.15|502.18|499.78|0
1645538030000|2022-02-22 13:53:50|502.36|499.96|502.55|500.15|502.55|500.15|502.36|499.96|0
1645538040000|2022-02-22 13:54:00|502.92|500.52|503.47|501.07|503.47|501.07|502.73|500.33|0
1645538060000|2022-02-22 13:54:20|503.84|501.44|503.65|501.25|503.84|501.44|503.65|501.25|0
1645538070000|2022-02-22 13:54:30|503.84|501.44|504.21|501.81|504.21|501.81|503.84|501.44|0
1645538080000|2022-02-22 13:54:40|504.39|501.99|504.39|501.99|504.57|502.17|504.39|501.99|0
1645538090000|2022-02-22 13:54:50|504.76|502.36|504.39|501.99|504.76|502.36|504.39|501.99|0
1645538100000|2022-02-22 13:55:00|504.76|502.36|504.57|502.17|504.76|502.36|504.57|502.17|0
1645538110000|2022-02-22 13:55:10|504.49|502.09|504.49|502.09|504.49|502.09|504.49|502.09|0
1645538120000|2022-02-22 13:55:20|504.39|501.99|504.39|501.99|504.39|501.99|504.21|501.81|0
1645538130000|2022-02-22 13:55:30|504.21|501.81|504.57|502.17|504.76|502.36|504.21|501.81|0
1645538140000|2022-02-22 13:55:40|505.13|502.73|504.76|502.36|505.13|502.73|504.76|502.36|0
1645538150000|2022-02-22 13:55:50|504.94|502.54|505.13|502.73|505.13|502.73|504.76|502.36|0
1645538160000|2022-02-22 13:56:00|505.22|502.82|504.76|502.36|505.22|502.82|504.76|502.36|0
1645538170000|2022-02-22 13:56:10|504.57|502.17|504.67|502.27|504.94|502.54|504.57|502.17|0
1645538180000|2022-02-22 13:56:20|504.76|502.36|504.76|502.36|504.76|502.36|504.76|502.36|0
1645538190000|2022-02-22 13:56:30|504.57|502.17|504.94|502.54|504.94|502.54|504.57|502.17|0
1645538200000|2022-02-22 13:56:40|505.31|502.91|504.57|502.17|505.31|502.91|504.57|502.17|0
1645538210000|2022-02-22 13:56:50|504.49|502.09|504.67|502.27|504.67|502.27|504.39|501.99|0
1645538220000|2022-02-22 13:57:00|504.76|502.36|504.49|502.09|504.76|502.36|504.49|502.09|0
1645538230000|2022-02-22 13:57:10|504.57|502.17|504.76|502.36|504.76|502.36|504.57|502.17|0
1645538240000|2022-02-22 13:57:20|504.57|502.17|504.21|501.81|504.57|502.17|504.21|501.81|0
1645538250000|2022-02-22 13:57:30|504.02|501.62|503.84|501.44|504.02|501.62|503.84|501.44|0
1645538260000|2022-02-22 13:57:40|504.21|501.81|504.02|501.62|504.21|501.81|504.02|501.62|0
1645538270000|2022-02-22 13:57:50|503.84|501.44|504.02|501.62|504.02|501.62|503.84|501.44|0
1645538280000|2022-02-22 13:58:00|503.84|501.44|503.38|500.98|503.84|501.44|503.38|500.98|0
1645538290000|2022-02-22 13:58:10|503.47|501.07|505.04|502.64|505.04|502.64|503.28|500.88|0
1645538300000|2022-02-22 13:58:20|504.39|501.99|504.39|501.99|504.57|502.17|504.39|501.99|0
1645538310000|2022-02-22 13:58:30|504.3|501.9|503.47|501.07|504.3|501.9|503.47|501.07|0
1645538320000|2022-02-22 13:58:40|503.28|500.88|504.02|501.62|504.02|501.62|503.28|500.88|0
1645538330000|2022-02-22 13:58:50|503.84|501.44|503.47|501.07|503.84|501.44|503.47|501.07|0
1645538340000|2022-02-22 13:59:00|503.84|501.44|504.2|501.8|504.57|502.17|503.84|501.44|0
1645538350000|2022-02-22 13:59:10|504.02|501.62|503.84|501.44|504.02|501.62|503.84|501.44|0
1645538360000|2022-02-22 13:59:20|504.2|501.8|504.02|501.62|504.2|501.8|504.02|501.62|0
1645538370000|2022-02-22 13:59:30|504.2|501.8|504.94|502.54|504.94|502.54|504.2|501.8|0
1645538380000|2022-02-22 13:59:40|505.13|502.73|505.13|502.73|505.13|502.73|504.94|502.54|0
1645538390000|2022-02-22 13:59:50|504.2|501.8|504.2|501.8|504.48|502.08|504.2|501.8|0
1645538400000|2022-02-22 14:00:00|504.57|502.17|505.31|502.91|505.31|502.91|504.57|502.17|0
1645538410000|2022-02-22 14:00:10|505.22|502.82|505.22|502.82|505.31|502.91|505.13|502.73|0
1645538420000|2022-02-22 14:00:20|505.31|502.91|505.5|503.1|505.5|503.1|505.31|502.91|0
1645538430000|2022-02-22 14:00:30|505.31|502.91|505.31|502.91|505.31|502.91|505.31|502.91|0
1645538440000|2022-02-22 14:00:40|505.13|502.73|505.5|503.1|505.5|503.1|505.13|502.73|0
1645538450000|2022-02-22 14:00:50|505.68|503.28|505.86|503.46|505.86|503.46|505.68|503.28|0
1645538460000|2022-02-22 14:01:00|505.68|503.28|505.5|503.1|505.68|503.28|505.5|503.1|0
1645538470000|2022-02-22 14:01:10|505.68|503.28|505.31|502.91|505.68|503.28|505.31|502.91|0
1645538480000|2022-02-22 14:01:20|505.13|502.73|504.94|502.54|505.13|502.73|504.94|502.54|0
1645538490000|2022-02-22 14:01:30|505.5|503.1|504.57|502.17|505.5|503.1|504.57|502.17|0
1645538500000|2022-02-22 14:01:40|504.39|501.99|504.2|501.8|504.57|502.17|504.2|501.8|0
1645538510000|2022-02-22 14:01:50|504.39|501.99|503.84|501.44|504.39|501.99|503.84|501.44|0
1645538520000|2022-02-22 14:02:00|503.65|501.25|502.73|500.33|503.65|501.25|502.73|500.33|0
1645538530000|2022-02-22 14:02:10|502.55|500.15|502.27|499.87|502.55|500.15|502.27|499.87|0
1645538540000|2022-02-22 14:02:20|501.99|499.59|501.63|499.23|501.99|499.59|501.63|499.23|0
1645538550000|2022-02-22 14:02:30|502.36|499.96|502.73|500.33|502.73|500.33|502.36|499.96|0
1645538560000|2022-02-22 14:02:40|502.91|500.51|503.28|500.88|503.47|501.07|502.91|500.51|0
1645538570000|2022-02-22 14:02:50|503.65|501.25|504.02|501.62|504.02|501.62|503.65|501.25|0
1645538580000|2022-02-22 14:03:00|503.83|501.43|504.02|501.62|504.02|501.62|503.75|501.35|0
1645538590000|2022-02-22 14:03:10|503.83|501.43|504.2|501.8|504.2|501.8|503.83|501.43|0
1645538600000|2022-02-22 14:03:20|504.02|501.62|504.2|501.8|504.2|501.8|504.02|501.62|0
1645538610000|2022-02-22 14:03:30|504.39|501.99|504.57|502.17|504.57|502.17|504.39|501.99|0
1645538620000|2022-02-22 14:03:40|504.76|502.36|504.67|502.27|504.76|502.36|504.57|502.17|0
1645538630000|2022-02-22 14:03:50|504.57|502.17|504.57|502.17|504.76|502.36|504.57|502.17|0
1645538640000|2022-02-22 14:04:00|504.76|502.36|504.2|501.8|504.76|502.36|504.02|501.62|0
1645538650000|2022-02-22 14:04:10|504.57|502.17|504.39|501.99|504.57|502.17|504.39|501.99|0
1645538660000|2022-02-22 14:04:20|504.57|502.17|504.57|502.17|504.57|502.17|504.57|502.17|0
1645538670000|2022-02-22 14:04:30|505.13|502.73|505.13|502.73|505.13|502.73|504.76|502.36|0
1645538680000|2022-02-22 14:04:40|505.31|502.91|505.13|502.73|505.31|502.91|505.13|502.73|0
1645538690000|2022-02-22 14:04:50|504.94|502.54|504.94|502.54|504.94|502.54|504.57|502.17|0
1645538700000|2022-02-22 14:05:00|505.13|502.73|505.13|502.73|505.13|502.73|504.94|502.54|0
1645538710000|2022-02-22 14:05:10|505.31|502.91|505.49|503.09|505.49|503.09|505.22|502.82|0
1645538720000|2022-02-22 14:05:20|505.68|503.28|506.23|503.83|506.23|503.83|505.68|503.28|0
1645538730000|2022-02-22 14:05:30|506.42|504.02|506.79|504.39|506.79|504.39|506.42|504.02|0
1645538740000|2022-02-22 14:05:40|506.51|504.11|506.51|504.11|506.51|504.11|506.23|503.83|0
1645538750000|2022-02-22 14:05:50|506.23|503.83|506.42|504.02|506.42|504.02|506.23|503.83|0
1645538760000|2022-02-22 14:06:00|506.23|503.83|506.42|504.02|506.42|504.02|506.23|503.83|0
1645538770000|2022-02-22 14:06:10|506.14|503.74|506.23|503.83|506.23|503.83|506.05|503.65|0
1645538780000|2022-02-22 14:06:20|506.05|503.65|505.86|503.46|506.33|503.93|505.86|503.46|0
1645538790000|2022-02-22 14:06:30|506.05|503.65|505.77|503.37|506.05|503.65|505.77|503.37|0
1645538800000|2022-02-22 14:06:40|505.68|503.28|505.68|503.28|505.86|503.46|505.68|503.28|0
1645538810000|2022-02-22 14:06:50|505.49|503.09|505.49|503.09|505.49|503.09|505.49|503.09|0
1645538820000|2022-02-22 14:07:00|505.68|503.28|505.68|503.28|505.68|503.28|505.49|503.09|0
1645538830000|2022-02-22 14:07:10|505.77|503.37|505.68|503.28|505.77|503.37|505.68|503.28|0
1645538840000|2022-02-22 14:07:20|505.86|503.46|505.86|503.46|505.86|503.46|505.86|503.46|0
1645538850000|2022-02-22 14:07:30|505.77|503.37|505.22|502.82|505.86|503.46|505.22|502.82|0
1645538860000|2022-02-22 14:07:40|505.12|502.72|505.31|502.91|505.31|502.91|505.12|502.72|0
1645538870000|2022-02-22 14:07:50|505.49|503.09|505.12|502.72|505.49|503.09|504.94|502.54|0
1645538880000|2022-02-22 14:08:00|505.04|502.64|504.94|502.54|505.12|502.72|504.85|502.45|0
1645538890000|2022-02-22 14:08:10|504.85|502.45|504.85|502.45|504.85|502.45|504.85|502.45|0
1645538900000|2022-02-22 14:08:20|505.12|502.72|505.12|502.72|505.12|502.72|505.04|502.64|0
1645538910000|2022-02-22 14:08:30|505.04|502.64|505.12|502.72|505.12|502.72|505.04|502.64|0
1645538920000|2022-02-22 14:08:40|505.04|502.64|504.94|502.54|505.04|502.64|504.75|502.35|0
1645538930000|2022-02-22 14:08:50|504.75|502.35|505.12|502.72|505.12|502.72|504.75|502.35|0
1645538940000|2022-02-22 14:09:00|504.94|502.54|505.12|502.72|505.12|502.72|504.94|502.54|0
1645538950000|2022-02-22 14:09:10|504.94|502.54|504.75|502.35|504.94|502.54|504.75|502.35|0
1645538960000|2022-02-22 14:09:20|504.94|502.54|505.12|502.72|505.31|502.91|504.94|502.54|0
1645538970000|2022-02-22 14:09:30|505.22|502.82|505.31|502.91|505.31|502.91|505.12|502.72|0
1645538980000|2022-02-22 14:09:40|505.4|503|505.49|503.09|505.49|503.09|505.12|502.72|0
1645538990000|2022-02-22 14:09:50|505.31|502.91|505.49|503.09|505.49|503.09|505.31|502.91|0
1645539000000|2022-02-22 14:10:00|505.86|503.46|506.05|503.65|506.05|503.65|505.86|503.46|0
1645539010000|2022-02-22 14:10:10|505.96|503.56|505.59|503.19|505.96|503.56|505.59|503.19|0
1645539020000|2022-02-22 14:10:20|505.49|503.09|505.12|502.72|505.68|503.28|505.12|502.72|0
1645539030000|2022-02-22 14:10:30|505.31|502.91|505.12|502.72|505.31|502.91|505.12|502.72|0
1645539040000|2022-02-22 14:10:40|504.75|502.35|504.75|502.35|504.75|502.35|504.75|502.35|0
1645539050000|2022-02-22 14:10:50|504.57|502.17|504.57|502.17|504.57|502.17|504.39|501.99|0
1645539060000|2022-02-22 14:11:00|504.39|501.99|504.2|501.8|504.39|501.99|504.02|501.62|0
1645539070000|2022-02-22 14:11:10|504.02|501.62|504.57|502.17|504.57|502.17|504.02|501.62|0
1645539080000|2022-02-22 14:11:20|504.39|501.99|504.39|501.99|504.39|501.99|504.2|501.8|0
1645539090000|2022-02-22 14:11:30|504.3|501.9|504.39|501.99|504.39|501.99|504.3|501.9|0
1645539100000|2022-02-22 14:11:40|504.2|501.8|503.65|501.25|504.2|501.8|503.65|501.25|0
1645539110000|2022-02-22 14:11:50|503.83|501.43|504.02|501.62|504.02|501.62|503.83|501.43|0
1645539120000|2022-02-22 14:12:00|503.83|501.43|504.02|501.62|504.02|501.62|503.83|501.43|0
1645539130000|2022-02-22 14:12:10|503.83|501.43|504.02|501.62|504.02|501.62|503.83|501.43|0
1645539140000|2022-02-22 14:12:20|503.93|501.53|504.02|501.62|504.02|501.62|503.93|501.53|0
1645539150000|2022-02-22 14:12:30|503.93|501.53|503.93|501.53|503.93|501.53|503.93|501.53|0
1645539160000|2022-02-22 14:12:40|504.02|501.62|504.2|501.8|504.2|501.8|504.02|501.62|0
1645539170000|2022-02-22 14:12:50|504.3|501.9|504.2|501.8|504.3|501.9|504.2|501.8|0
1645539180000|2022-02-22 14:13:00|504.11|501.71|504.3|501.9|504.3|501.9|504.11|501.71|0
1645539190000|2022-02-22 14:13:10|504.2|501.8|504.2|501.8|504.2|501.8|504.2|501.8|0
1645539200000|2022-02-22 14:13:20|504.02|501.62|503.83|501.43|504.02|501.62|503.83|501.43|0
1645539210000|2022-02-22 14:13:30|504.2|501.8|504.38|501.98|504.38|501.98|504.2|501.8|0
1645539220000|2022-02-22 14:13:40|504.57|502.17|504.57|502.17|504.57|502.17|504.57|502.17|0
1645539240000|2022-02-22 14:14:00|504.75|502.35|504.75|502.35|504.75|502.35|504.57|502.17|0
1645539250000|2022-02-22 14:14:10|505.12|502.72|505.49|503.09|505.49|503.09|505.12|502.72|0
1645539260000|2022-02-22 14:14:20|505.68|503.28|505.49|503.09|505.86|503.46|505.49|503.09|0
1645539270000|2022-02-22 14:14:30|505.31|502.91|505.49|503.09|505.49|503.09|505.31|502.91|0
1645539280000|2022-02-22 14:14:40|506.23|503.83|506.78|504.38|506.78|504.38|506.23|503.83|0
1645539290000|2022-02-22 14:14:50|506.97|504.57|506.78|504.38|506.97|504.57|506.78|504.38|0
1645539300000|2022-02-22 14:15:00|506.41|504.01|506.41|504.01|506.41|504.01|506.41|504.01|0
1645539310000|2022-02-22 14:15:10|506.6|504.2|506.6|504.2|506.6|504.2|506.41|504.01|0
1645539320000|2022-02-22 14:15:20|506.78|504.38|506.6|504.2|506.78|504.38|506.41|504.01|0
1645539330000|2022-02-22 14:15:30|506.33|503.93|506.33|503.93|506.33|503.93|506.23|503.83|0
1645539340000|2022-02-22 14:15:40|506.41|504.01|506.23|503.83|506.41|504.01|506.04|503.64|0
1645539350000|2022-02-22 14:15:50|505.86|503.46|506.23|503.83|506.23|503.83|505.86|503.46|0
1645539360000|2022-02-22 14:16:00|506.04|503.64|506.23|503.83|506.23|503.83|506.04|503.64|0
1645539370000|2022-02-22 14:16:10|506.6|504.2|506.41|504.01|506.6|504.2|506.41|504.01|0
1645539380000|2022-02-22 14:16:20|506.6|504.2|506.97|504.57|506.97|504.57|506.6|504.2|0
1645539390000|2022-02-22 14:16:30|506.78|504.38|506.78|504.38|506.78|504.38|506.6|504.2|0
1645539400000|2022-02-22 14:16:40|507.15|504.75|506.97|504.57|507.15|504.75|506.97|504.57|0
1645539410000|2022-02-22 14:16:50|506.78|504.38|506.97|504.57|506.97|504.57|506.78|504.38|0
1645539420000|2022-02-22 14:17:00|506.78|504.38|506.97|504.57|506.97|504.57|506.78|504.38|0
1645539430000|2022-02-22 14:17:10|507.06|504.66|507.15|504.75|507.15|504.75|506.97|504.57|0
1645539440000|2022-02-22 14:17:20|506.97|504.57|506.69|504.29|506.97|504.57|506.6|504.2|0
1645539450000|2022-02-22 14:17:30|506.78|504.38|507.15|504.75|507.15|504.75|506.78|504.38|0
1645539460000|2022-02-22 14:17:40|507.06|504.66|507.52|505.12|507.52|505.12|507.06|504.66|0
1645539470000|2022-02-22 14:17:50|507.71|505.31|507.52|505.12|508.08|505.68|507.52|505.12|0
1645539480000|2022-02-22 14:18:00|507.25|504.85|506.78|504.38|507.25|504.85|506.78|504.38|0
1645539490000|2022-02-22 14:18:10|506.69|504.29|506.41|504.01|506.69|504.29|506.23|503.83|0
1645539500000|2022-02-22 14:18:20|506.78|504.38|506.6|504.2|506.78|504.38|506.6|504.2|0
1645539510000|2022-02-22 14:18:30|506.41|504.01|506.41|504.01|506.41|504.01|506.14|503.74|0
1645539520000|2022-02-22 14:18:40|506.23|503.83|506.6|504.2|506.6|504.2|506.23|503.83|0
1645539530000|2022-02-22 14:18:50|506.78|504.38|506.78|504.38|506.97|504.57|506.78|504.38|0
1645539540000|2022-02-22 14:19:00|506.97|504.57|506.78|504.38|506.97|504.57|506.78|504.38|0
1645539550000|2022-02-22 14:19:10|506.97|504.57|506.6|504.2|507.15|504.75|506.6|504.2|0
1645539560000|2022-02-22 14:19:20|506.41|504.01|506.41|504.01|506.6|504.2|506.41|504.01|0
1645539570000|2022-02-22 14:19:30|506.6|504.2|506.97|504.57|506.97|504.57|506.6|504.2|0
1645539580000|2022-02-22 14:19:40|507.15|504.75|507.34|504.94|507.34|504.94|507.15|504.75|0
1645539590000|2022-02-22 14:19:50|507.52|505.12|506.97|504.57|507.52|505.12|506.97|504.57|0
1645539600000|2022-02-22 14:20:00|507.52|505.12|508.08|505.68|508.08|505.68|507.52|505.12|0
1645539610000|2022-02-22 14:20:10|508.26|505.86|508.26|505.86|508.26|505.86|508.26|505.86|0
1645539620000|2022-02-22 14:20:20|508.08|505.68|507.71|505.31|508.08|505.68|507.71|505.31|0
1645539630000|2022-02-22 14:20:30|508.08|505.68|507.89|505.49|508.08|505.68|507.71|505.31|0
1645539640000|2022-02-22 14:20:40|507.99|505.59|507.89|505.49|508.08|505.68|507.89|505.49|0
1645539650000|2022-02-22 14:20:50|507.8|505.4|507.52|505.12|507.8|505.4|507.52|505.12|0
1645539660000|2022-02-22 14:21:00|507.71|505.31|507.89|505.49|507.89|505.49|507.71|505.31|0
1645539670000|2022-02-22 14:21:10|507.62|505.22|507.15|504.75|507.62|505.22|507.15|504.75|0
1645539680000|2022-02-22 14:21:20|507.34|504.94|507.34|504.94|507.34|504.94|507.25|504.85|0
1645539690000|2022-02-22 14:21:30|506.97|504.57|506.97|504.57|507.15|504.75|506.97|504.57|0
1645539700000|2022-02-22 14:21:40|506.88|504.48|506.97|504.57|506.97|504.57|506.78|504.38|0
1645539720000|2022-02-22 14:22:00|507.15|504.75|507.15|504.75|507.15|504.75|507.15|504.75|0
1645539740000|2022-02-22 14:22:20|507.34|504.94|507.34|504.94|507.34|504.94|507.34|504.94|0
1645539750000|2022-02-22 14:22:30|507.52|505.12|508.08|505.68|508.08|505.68|507.52|505.12|0
1645539760000|2022-02-22 14:22:40|507.62|505.22|507.52|505.12|507.62|505.22|507.52|505.12|0
1645539770000|2022-02-22 14:22:50|507.71|505.31|508.08|505.68|508.08|505.68|507.71|505.31|0
1645539780000|2022-02-22 14:23:00|508.26|505.86|508.45|506.05|508.45|506.05|508.26|505.86|0
1645539790000|2022-02-22 14:23:10|508.63|506.23|508.54|506.14|508.73|506.33|508.54|506.14|0
1645539800000|2022-02-22 14:23:20|508.63|506.23|508.82|506.42|508.82|506.42|508.63|506.23|0
1645539810000|2022-02-22 14:23:30|509|506.6|509|506.6|509|506.6|509|506.6|0
1645539820000|2022-02-22 14:23:40|508.63|506.23|508.45|506.05|508.63|506.23|508.45|506.05|0
1645539830000|2022-02-22 14:23:50|508.63|506.23|508.82|506.42|508.82|506.42|508.63|506.23|0
1645539840000|2022-02-22 14:24:00|508.63|506.23|508.45|506.05|508.63|506.23|508.45|506.05|0
1645539850000|2022-02-22 14:24:10|508.08|505.68|508.45|506.05|508.45|506.05|508.08|505.68|0
1645539860000|2022-02-22 14:24:20|508.63|506.23|508.45|506.05|508.63|506.23|508.45|506.05|0
1645539870000|2022-02-22 14:24:30|508.63|506.23|508.63|506.23|508.63|506.23|508.26|505.86|0
1645539880000|2022-02-22 14:24:40|508.82|506.42|509|506.6|509|506.6|508.82|506.42|0
1645539890000|2022-02-22 14:24:50|508.82|506.42|508.82|506.42|508.82|506.42|508.82|506.42|0
1645539900000|2022-02-22 14:25:00|509|506.6|509.65|507.25|509.93|507.53|509|506.6|0
1645539910000|2022-02-22 14:25:10|509.47|507.07|509.84|507.44|509.84|507.44|509.47|507.07|0
1645539920000|2022-02-22 14:25:20|509.93|507.53|510.21|507.81|510.21|507.81|509.93|507.53|0
1645539930000|2022-02-22 14:25:30|510.49|508.09|510.11|507.71|510.49|508.09|510.11|507.71|0
1645539940000|2022-02-22 14:25:40|510.21|507.81|510.49|508.09|510.67|508.27|510.11|507.71|0
1645539950000|2022-02-22 14:25:50|510.3|507.9|510.49|508.09|510.49|508.09|510.11|507.71|0
1645539960000|2022-02-22 14:26:00|510.3|507.9|509.93|507.53|510.3|507.9|509.93|507.53|0
1645539970000|2022-02-22 14:26:10|509.74|507.34|509.93|507.53|509.93|507.53|509.74|507.34|0
1645539980000|2022-02-22 14:26:20|509.74|507.34|510.3|507.9|510.49|508.09|509.74|507.34|0
1645539990000|2022-02-22 14:26:30|510.86|508.46|510.86|508.46|511.04|508.64|510.86|508.46|0
1645540000000|2022-02-22 14:26:40|510.67|508.27|511.04|508.64|511.04|508.64|510.67|508.27|0
1645540010000|2022-02-22 14:26:50|510.86|508.46|511.41|509.01|511.41|509.01|510.86|508.46|0
1645540020000|2022-02-22 14:27:00|511.6|509.2|511.78|509.38|511.78|509.38|511.23|508.83|0
1645540030000|2022-02-22 14:27:10|511.97|509.57|511.97|509.57|512.16|509.76|511.97|509.57|0
1645540040000|2022-02-22 14:27:20|512.16|509.76|512.44|510.04|512.53|510.13|512.16|509.76|0
1645540050000|2022-02-22 14:27:30|512.53|510.13|512.71|510.31|512.71|510.31|512.53|510.13|0
1645540060000|2022-02-22 14:27:40|512.9|510.5|512.9|510.5|513.09|510.69|512.9|510.5|0
1645540070000|2022-02-22 14:27:50|513.27|510.87|513.27|510.87|513.27|510.87|513.27|510.87|0
1645540080000|2022-02-22 14:28:00|512.9|510.5|512.16|509.76|512.9|510.5|511.78|509.38|0
1645540090000|2022-02-22 14:28:10|512.9|510.5|514.2|511.8|514.2|511.8|512.9|510.5|0
1645540100000|2022-02-22 14:28:20|513.46|511.06|513.27|510.87|513.46|511.06|513.27|510.87|0
1645540110000|2022-02-22 14:28:30|513.09|510.69|512.9|510.5|513.09|510.69|512.53|510.13|0
1645540120000|2022-02-22 14:28:40|513.09|510.69|513.46|511.06|513.46|511.06|512.9|510.5|0
1645540130000|2022-02-22 14:28:50|513.27|510.87|512.9|510.5|513.46|511.06|512.9|510.5|0
1645540140000|2022-02-22 14:29:00|512.81|510.41|512.9|510.5|512.9|510.5|512.71|510.31|0
1645540150000|2022-02-22 14:29:10|513.09|510.69|513.55|511.15|513.55|511.15|512.9|510.5|0
1645540160000|2022-02-22 14:29:20|514.39|511.99|514.02|511.62|514.39|511.99|513.64|511.24|0
1645540170000|2022-02-22 14:29:30|514.58|512.18|513.64|511.24|514.58|512.18|513.64|511.24|0
1645540180000|2022-02-22 14:29:40|513.83|511.43|515.13|512.73|515.13|512.73|513.83|511.43|0
1645540190000|2022-02-22 14:29:50|514.95|512.55|515.88|513.48|515.88|513.48|514.95|512.55|0
1645540200000|2022-02-22 14:30:00|515.13|512.73|514.02|511.62|515.13|512.73|513.83|511.43|0
1645540210000|2022-02-22 14:30:10|514.39|511.99|513.46|511.06|514.58|512.18|513.27|510.87|0
1645540220000|2022-02-22 14:30:20|514.58|512.18|515.32|512.92|515.32|512.92|514.39|511.99|0
1645540230000|2022-02-22 14:30:30|516.07|513.67|514.2|511.8|516.07|513.67|513.83|511.43|0
1645540240000|2022-02-22 14:30:40|513.46|511.06|514.2|511.8|514.58|512.18|513.46|511.06|0
1645540250000|2022-02-22 14:30:50|513.74|511.34|511.97|509.57|513.74|511.34|511.97|509.57|0
1645540260000|2022-02-22 14:31:00|511.6|509.2|511.78|509.38|511.78|509.38|511.6|509.2|0
1645540270000|2022-02-22 14:31:10|511.41|509.01|510.48|508.08|511.41|509.01|510.3|507.9|0
1645540280000|2022-02-22 14:31:20|511.04|508.64|510.67|508.27|511.04|508.64|510.67|508.27|0
1645540290000|2022-02-22 14:31:30|510.85|508.45|511.14|508.74|511.41|509.01|510.85|508.45|0
1645540300000|2022-02-22 14:31:40|511.78|509.38|510.67|508.27|511.78|509.38|510.3|507.9|0
1645540310000|2022-02-22 14:31:50|510.3|507.9|511.04|508.64|511.04|508.64|509.93|507.53|0
1645540320000|2022-02-22 14:32:00|510.85|508.45|511.6|509.2|511.6|509.2|510.85|508.45|0
1645540330000|2022-02-22 14:32:10|512.44|510.04|512.81|510.41|512.81|510.41|512.44|510.04|0
1645540340000|2022-02-22 14:32:20|513.27|510.87|514.76|512.36|514.76|512.36|513.27|510.87|0
1645540350000|2022-02-22 14:32:30|514.95|512.55|514.76|512.36|515.88|513.48|514.76|512.36|0
1645540360000|2022-02-22 14:32:40|515.51|513.11|516.63|514.23|516.63|514.23|515.51|513.11|0
1645540370000|2022-02-22 14:32:50|516.07|513.67|517.93|515.53|517.93|515.53|516.07|513.67|0
1645540380000|2022-02-22 14:33:00|517.56|515.16|517.56|515.16|517.56|515.16|516.54|514.14|0
1645540390000|2022-02-22 14:33:10|517.37|514.97|519.24|516.84|519.24|516.84|517.37|514.97|0
1645540400000|2022-02-22 14:33:20|519.43|517.03|519.43|517.03|519.99|517.59|519.43|517.03|0
1645540410000|2022-02-22 14:33:30|519.06|516.66|519.62|517.22|519.62|517.22|519.06|516.66|0
1645540420000|2022-02-22 14:33:40|519.99|517.59|520.56|518.16|520.93|518.53|519.99|517.59|0
1645540430000|2022-02-22 14:33:50|519.99|517.59|521.49|519.09|521.49|519.09|519.99|517.59|0
1645540440000|2022-02-22 14:34:00|521.87|519.47|519.99|517.59|521.87|519.47|519.9|517.5|0
1645540450000|2022-02-22 14:34:10|520.93|518.53|521.31|518.91|521.31|518.91|520.56|518.16|0
1645540460000|2022-02-22 14:34:20|521.68|519.28|521.68|519.28|521.87|519.47|521.68|519.28|0
1645540470000|2022-02-22 14:34:30|521.87|519.47|522.34|519.94|522.62|520.22|521.68|519.28|0
1645540480000|2022-02-22 14:34:40|521.78|519.38|522.62|520.22|522.62|520.22|521.78|519.38|0
1645540490000|2022-02-22 14:34:50|523.75|521.35|522.24|519.84|523.75|521.35|522.24|519.84|0
1645540500000|2022-02-22 14:35:00|522.34|519.94|522.43|520.03|522.43|520.03|521.87|519.47|0
1645540510000|2022-02-22 14:35:10|522.24|519.84|524.5|522.1|524.5|522.1|522.24|519.84|0
1645540520000|2022-02-22 14:35:20|524.12|521.72|524.5|522.1|524.5|522.1|524.12|521.72|0
1645540530000|2022-02-22 14:35:30|525.25|522.85|525.63|523.23|526.2|523.8|525.25|522.85|0
1645540540000|2022-02-22 14:35:40|524.88|522.48|525.16|522.76|525.16|522.76|524.6|522.2|0
1645540550000|2022-02-22 14:35:50|525.07|522.67|525.25|522.85|525.82|523.42|525.07|522.67|0
1645540560000|2022-02-22 14:36:00|524.5|522.1|523.37|520.97|524.88|522.48|523.18|520.78|0
1645540570000|2022-02-22 14:36:10|523.18|520.78|522.06|519.66|523.18|520.78|522.06|519.66|0
1645540580000|2022-02-22 14:36:20|521.31|518.91|519.99|517.59|521.31|518.91|519.99|517.59|0
1645540590000|2022-02-22 14:36:30|520.18|517.78|519.81|517.41|520.56|518.16|519.81|517.41|0
1645540600000|2022-02-22 14:36:40|518.87|516.47|519.24|516.84|520.18|517.78|518.87|516.47|0
1645540610000|2022-02-22 14:36:50|519.99|517.59|521.12|518.72|521.12|518.72|519.99|517.59|0
1645540620000|2022-02-22 14:37:00|520.74|518.34|519.99|517.59|520.74|518.34|519.62|517.22|0
1645540630000|2022-02-22 14:37:10|519.62|517.22|520.37|517.97|520.37|517.97|519.24|516.84|0
1645540640000|2022-02-22 14:37:20|519.81|517.41|519.24|516.84|519.81|517.41|518.49|516.09|0
1645540650000|2022-02-22 14:37:30|518.87|516.47|518.31|515.91|518.87|516.47|518.31|515.91|0
1645540660000|2022-02-22 14:37:40|517.93|515.53|517.93|515.53|518.31|515.91|517.93|515.53|0
1645540670000|2022-02-22 14:37:50|518.12|515.72|517|514.6|518.12|515.72|517|514.6|0
1645540680000|2022-02-22 14:38:00|517.56|515.16|517.93|515.53|517.93|515.53|517.56|515.16|0
1645540690000|2022-02-22 14:38:10|518.68|516.28|519.43|517.03|519.43|517.03|518.68|516.28|0
1645540700000|2022-02-22 14:38:20|519.24|516.84|519.43|517.03|519.43|517.03|519.06|516.66|0
1645540710000|2022-02-22 14:38:30|519.99|517.59|519.9|517.5|520.37|517.97|519.9|517.5|0
1645540720000|2022-02-22 14:38:40|519.24|516.84|519.24|516.84|520.18|517.78|519.24|516.84|0
1645540730000|2022-02-22 14:38:50|519.8|517.4|519.06|516.66|519.8|517.4|519.06|516.66|0
1645540740000|2022-02-22 14:39:00|518.49|516.09|518.49|516.09|518.49|516.09|517.28|514.88|0
1645540750000|2022-02-22 14:39:10|519.06|516.66|518.87|516.47|519.43|517.03|518.87|516.47|0
1645540760000|2022-02-22 14:39:20|519.06|516.66|517.7|515.3|519.24|516.84|517.51|515.11|0
1645540770000|2022-02-22 14:39:30|517.51|515.11|520.88|518.48|520.88|518.48|517.51|515.11|0
1645540780000|2022-02-22 14:39:40|521.07|518.67|521.44|519.04|521.63|519.23|521.07|518.67|0
1645540790000|2022-02-22 14:39:50|521.63|519.23|521.44|519.04|522|519.6|521.44|519.04|0
1645540800000|2022-02-22 14:40:00|522|519.6|523.13|520.73|523.13|520.73|522|519.6|0
1645540810000|2022-02-22 14:40:10|522.85|520.45|524.07|521.67|524.07|521.67|522.85|520.45|0
1645540820000|2022-02-22 14:40:20|523.32|520.92|522|519.6|523.32|520.92|522|519.6|0
1645540830000|2022-02-22 14:40:30|521.73|519.33|519.75|517.35|521.73|519.33|519.75|517.35|0
1645540840000|2022-02-22 14:40:40|520.04|517.64|520.13|517.73|520.13|517.73|519.94|517.54|0
1645540850000|2022-02-22 14:40:50|520.04|517.64|519.19|516.79|520.04|517.64|519|516.6|0
1645540860000|2022-02-22 14:41:00|520.5|518.1|519.38|516.98|520.5|518.1|519|516.6|0
1645540870000|2022-02-22 14:41:10|519.94|517.54|520.13|517.73|520.13|517.73|519.94|517.54|0
1645540880000|2022-02-22 14:41:20|519.94|517.54|519.38|516.98|519.94|517.54|519.38|516.98|0
1645540890000|2022-02-22 14:41:30|519.19|516.79|518.07|515.67|519.19|516.79|517.88|515.48|0
1645540900000|2022-02-22 14:41:40|517.69|515.29|516.76|514.36|517.69|515.29|516.76|514.36|0
1645540910000|2022-02-22 14:41:50|515.82|513.42|515.82|513.42|516.38|513.98|515.82|513.42|0
1645540920000|2022-02-22 14:42:00|516.01|513.61|515.55|513.15|516.01|513.61|515.55|513.15|0
1645540930000|2022-02-22 14:42:10|514.89|512.49|514.7|512.3|515.82|513.42|514.7|512.3|0
1645540940000|2022-02-22 14:42:20|513.77|511.37|512.1|509.7|513.77|511.37|512.1|509.7|0
1645540950000|2022-02-22 14:42:30|510.98|508.58|510.79|508.39|511.54|509.14|510.79|508.39|0
1645540960000|2022-02-22 14:42:40|511.45|509.05|512.01|509.61|512.01|509.61|511.26|508.86|0
1645540970000|2022-02-22 14:42:50|510.98|508.58|510.42|508.02|511.35|508.95|510.42|508.02|0
1645540980000|2022-02-22 14:43:00|509.31|506.91|510.24|507.84|510.24|507.84|509.31|506.91|0
1645540990000|2022-02-22 14:43:10|510.79|508.39|510.24|507.84|510.79|508.39|510.24|507.84|0
1645541000000|2022-02-22 14:43:20|510.42|508.02|508.2|505.8|510.42|508.02|508.2|505.8|0
1645541010000|2022-02-22 14:43:30|508.01|505.61|509.12|506.72|509.12|506.72|508.01|505.61|0
1645541020000|2022-02-22 14:43:40|508.94|506.54|508.75|506.35|509.31|506.91|508.75|506.35|0
1645541030000|2022-02-22 14:43:50|509.31|506.91|510.05|507.65|510.05|507.65|509.31|506.91|0
1645541040000|2022-02-22 14:44:00|510.24|507.84|511.08|508.68|511.08|508.68|510.24|507.84|0
1645541050000|2022-02-22 14:44:10|511.82|509.42|512.65|510.25|512.84|510.44|511.54|509.14|0
1645541060000|2022-02-22 14:44:20|512.01|509.61|513.03|510.63|513.03|510.63|512.01|509.61|0
1645541070000|2022-02-22 14:44:30|512.94|510.54|512.47|510.07|513.03|510.63|512.09|509.69|0
1645541080000|2022-02-22 14:44:40|512.65|510.25|512.65|510.25|512.84|510.44|512.28|509.88|0
1645541090000|2022-02-22 14:44:50|513.12|510.72|512.47|510.07|513.12|510.72|512.47|510.07|0
1645541100000|2022-02-22 14:45:00|512.56|510.16|513.03|510.63|513.03|510.63|512.56|510.16|0
1645541110000|2022-02-22 14:45:10|513.31|510.91|512.47|510.07|513.31|510.91|512.47|510.07|0
1645541120000|2022-02-22 14:45:20|511.35|508.95|510.05|507.65|511.35|508.95|510.05|507.65|0
1645541130000|2022-02-22 14:45:30|509.59|507.19|509.49|507.09|509.59|507.19|509.49|507.09|0
1645541140000|2022-02-22 14:45:40|509.31|506.91|510.05|507.65|510.05|507.65|509.31|506.91|0
1645541150000|2022-02-22 14:45:50|510.24|507.84|510.42|508.02|510.79|508.39|510.24|507.84|0
1645541160000|2022-02-22 14:46:00|510.15|507.75|508.94|506.54|510.15|507.75|508.94|506.54|0
1645541170000|2022-02-22 14:46:10|508.75|506.35|508.75|506.35|508.75|506.35|508.38|505.98|0
1645541180000|2022-02-22 14:46:20|509.31|506.91|508.75|506.35|509.31|506.91|508.75|506.35|0
1645541190000|2022-02-22 14:46:30|508.38|505.98|507.27|504.87|508.38|505.98|507.27|504.87|0
1645541200000|2022-02-22 14:46:40|506.71|504.31|507.27|504.87|507.83|505.43|506.71|504.31|0
1645541210000|2022-02-22 14:46:50|507.45|505.05|507.64|505.24|507.83|505.43|507.27|504.87|0
1645541220000|2022-02-22 14:47:00|507.08|504.68|507.08|504.68|507.45|505.05|506.81|504.41|0
1645541230000|2022-02-22 14:47:10|506.63|504.23|507.08|504.68|507.08|504.68|506.63|504.23|0
1645541240000|2022-02-22 14:47:20|507.27|504.87|507.45|505.05|507.45|505.05|507.27|504.87|0
1645541250000|2022-02-22 14:47:30|506.71|504.31|505.42|503.02|506.71|504.31|505.42|503.02|0
1645541260000|2022-02-22 14:47:40|505.24|502.84|504.5|502.1|505.24|502.84|504.31|501.91|0
1645541270000|2022-02-22 14:47:50|504.31|501.91|503.94|501.54|504.41|502.01|503.94|501.54|0
1645541280000|2022-02-22 14:48:00|503.39|500.99|504.68|502.28|504.87|502.47|503.39|500.99|0
1645541290000|2022-02-22 14:48:10|504.5|502.1|504.13|501.73|504.5|502.1|504.13|501.73|0
1645541300000|2022-02-22 14:48:20|503.94|501.54|503.94|501.54|503.94|501.54|503.76|501.36|0
1645541310000|2022-02-22 14:48:30|504.5|502.1|506.58|504.18|506.58|504.18|504.13|501.73|0
1645541320000|2022-02-22 14:48:40|506.76|504.36|506.21|503.81|506.76|504.36|506.21|503.81|0
1645541330000|2022-02-22 14:48:50|503.72|501.32|503.35|500.95|503.9|501.5|503.35|500.95|0
1645541340000|2022-02-22 14:49:00|503.16|500.76|503.16|500.76|503.53|501.13|503.16|500.76|0
1645541350000|2022-02-22 14:49:10|502.98|500.58|503.16|500.76|503.53|501.13|502.98|500.58|0
1645541360000|2022-02-22 14:49:20|503.53|501.13|502.43|500.03|503.53|501.13|502.43|500.03|0
1645541370000|2022-02-22 14:49:30|501.69|499.29|501.32|498.92|502.06|499.66|501.32|498.92|0
1645541380000|2022-02-22 14:49:40|501.14|498.74|500.96|498.56|501.32|498.92|500.96|498.56|0
1645541390000|2022-02-22 14:49:50|499.12|496.72|498.76|496.36|499.12|496.72|498.76|496.36|0
1645541400000|2022-02-22 14:50:00|498.21|495.81|499.58|497.18|499.58|497.18|498.21|495.81|0
1645541410000|2022-02-22 14:50:10|500.04|497.64|499.67|497.27|500.04|497.64|499.31|496.91|0
1645541420000|2022-02-22 14:50:20|499.86|497.46|500.41|498.01|500.41|498.01|499.86|497.46|0
1645541430000|2022-02-22 14:50:30|500.77|498.37|500.96|498.56|500.96|498.56|500.59|498.19|0
1645541440000|2022-02-22 14:50:40|500.59|498.19|501.32|498.92|501.32|498.92|500.59|498.19|0
1645541450000|2022-02-22 14:50:50|501.42|499.02|498.94|496.54|501.42|499.02|498.94|496.54|0
1645541460000|2022-02-22 14:51:00|498.76|496.36|499.86|497.46|499.86|497.46|498.76|496.36|0
1645541470000|2022-02-22 14:51:10|499.67|497.27|500.04|497.64|500.04|497.64|499.67|497.27|0
1645541480000|2022-02-22 14:51:20|499.67|497.27|499.86|497.46|500.04|497.64|499.49|497.09|0
1645541490000|2022-02-22 14:51:30|499.49|497.09|499.49|497.09|500.04|497.64|499.49|497.09|0
1645541500000|2022-02-22 14:51:40|499.67|497.27|498.94|496.54|499.67|497.27|498.94|496.54|0
1645541510000|2022-02-22 14:51:50|499.31|496.91|499.12|496.72|499.31|496.91|499.12|496.72|0
1645541520000|2022-02-22 14:52:00|498.94|496.54|498.94|496.54|499.12|496.72|498.94|496.54|0
1645541530000|2022-02-22 14:52:10|499.31|496.91|499.49|497.09|499.49|497.09|499.12|496.72|0
1645541540000|2022-02-22 14:52:20|499.86|497.46|500.41|498.01|500.41|498.01|499.86|497.46|0
1645541550000|2022-02-22 14:52:30|500.59|498.19|500.22|497.82|500.59|498.19|500.22|497.82|0
1645541560000|2022-02-22 14:52:40|500.96|498.56|500.22|497.82|500.96|498.56|500.22|497.82|0
1645541570000|2022-02-22 14:52:50|500.04|497.64|499.67|497.27|500.22|497.82|499.49|497.09|0
1645541580000|2022-02-22 14:53:00|499.86|497.46|499.31|496.91|500.04|497.64|499.31|496.91|0
1645541590000|2022-02-22 14:53:10|498.57|496.17|495.1|492.7|498.57|496.17|495.1|492.7|0
1645541600000|2022-02-22 14:53:20|494.01|491.61|492.37|489.97|494.01|491.61|492.37|489.97|0
1645541610000|2022-02-22 14:53:30|493.09|490.69|492.18|489.78|493.09|490.69|492.18|489.78|0
1645541620000|2022-02-22 14:53:40|492.73|490.33|493.09|490.69|493.09|490.69|492.73|490.33|0
1645541630000|2022-02-22 14:53:50|492.91|490.51|492.64|490.24|492.91|490.51|492.64|490.24|0
1645541640000|2022-02-22 14:54:00|492.73|490.33|492.37|489.97|493.64|491.24|492.37|489.97|0
1645541650000|2022-02-22 14:54:10|491.28|488.88|492|489.6|492.18|489.78|491.28|488.88|0
1645541660000|2022-02-22 14:54:20|492.91|490.51|493.46|491.06|493.46|491.06|492.91|490.51|0
1645541670000|2022-02-22 14:54:30|493.64|491.24|492.91|490.51|493.64|491.24|492.91|490.51|0
1645541680000|2022-02-22 14:54:40|493.28|490.88|492.73|490.33|493.28|490.88|492.73|490.33|0
1645541690000|2022-02-22 14:54:50|493.28|490.88|494.16|491.76|494.16|491.76|492.18|489.78|0
1645541700000|2022-02-22 14:55:00|493.8|491.4|495.61|493.21|495.61|493.21|493.8|491.4|0
1645541710000|2022-02-22 14:55:10|494.89|492.49|491.45|489.05|494.89|492.49|491.45|489.05|0
1645541720000|2022-02-22 14:55:20|492.36|489.96|492.18|489.78|492.36|489.96|492.18|489.78|0
1645541730000|2022-02-22 14:55:30|491.81|489.41|492.18|489.78|492.18|489.78|491.81|489.41|0
1645541740000|2022-02-22 14:55:40|492.72|490.32|492.36|489.96|492.72|490.32|492.18|489.78|0
1645541750000|2022-02-22 14:55:50|493.27|490.87|493.27|490.87|493.27|490.87|493.09|490.69|0
1645541760000|2022-02-22 14:56:00|492.72|490.32|492.18|489.78|493.09|490.69|492.18|489.78|0
1645541770000|2022-02-22 14:56:10|492.36|489.96|493.09|490.69|493.18|490.78|492.36|489.96|0
1645541780000|2022-02-22 14:56:20|493.27|490.87|494|491.6|494|491.6|493.27|490.87|0
1645541790000|2022-02-22 14:56:30|494.19|491.79|494.73|492.33|494.73|492.33|494|491.6|0
1645541800000|2022-02-22 14:56:40|495.1|492.7|496.75|494.35|496.75|494.35|495.1|492.7|0
1645541810000|2022-02-22 14:56:50|497.12|494.72|496.38|493.98|497.12|494.72|496.38|493.98|0
1645541820000|2022-02-22 14:57:00|496.93|494.53|497.85|495.45|497.85|495.45|496.93|494.53|0
1645541830000|2022-02-22 14:57:10|497.12|494.72|498.03|495.63|498.03|495.63|497.12|494.72|0
1645541840000|2022-02-22 14:57:20|498.22|495.82|499.14|496.74|499.14|496.74|498.22|495.82|0
1645541850000|2022-02-22 14:57:30|499.5|497.1|499.14|496.74|499.5|497.1|498.95|496.55|0
1645541860000|2022-02-22 14:57:40|499.32|496.92|499.14|496.74|499.5|497.1|499.14|496.74|0
1645541870000|2022-02-22 14:57:50|498.95|496.55|498.58|496.18|498.95|496.55|498.58|496.18|0
1645541880000|2022-02-22 14:58:00|498.22|495.82|497.94|495.54|498.22|495.82|497.94|495.54|0
1645541890000|2022-02-22 14:58:10|498.22|495.82|498.4|496|498.4|496|498.22|495.82|0
1645541900000|2022-02-22 14:58:20|498.58|496.18|498.4|496|498.58|496.18|498.22|495.82|0
1645541910000|2022-02-22 14:58:30|497.48|495.08|496.84|494.44|497.48|495.08|496.84|494.44|0
1645541920000|2022-02-22 14:58:40|496.93|494.53|497.03|494.63|497.03|494.63|496.84|494.44|0
1645541930000|2022-02-22 14:58:50|496.84|494.44|496.66|494.26|496.84|494.44|496.38|493.98|0
1645541940000|2022-02-22 14:59:00|496.56|494.16|497.21|494.81|497.21|494.81|496.56|494.16|0
1645541950000|2022-02-22 14:59:10|497.76|495.36|497.85|495.45|497.85|495.45|497.76|495.36|0
1645541960000|2022-02-22 14:59:20|497.48|495.08|496.93|494.53|497.48|495.08|496.93|494.53|0
1645541970000|2022-02-22 14:59:30|496.84|494.44|496.48|494.08|496.84|494.44|496.48|494.08|0
1645541980000|2022-02-22 14:59:40|495.83|493.43|496.38|493.98|496.38|493.98|495.83|493.43|0
1645541990000|2022-02-22 14:59:50|496.84|494.44|497.48|495.08|497.48|495.08|496.84|494.44|0
1645542000000|2022-02-22 15:00:00|497.67|495.27|497.03|494.63|497.67|495.27|497.03|494.63|0
1645542010000|2022-02-22 15:00:10|497.11|494.71|498.49|496.09|498.49|496.09|497.11|494.71|0
1645542020000|2022-02-22 15:00:20|498.31|495.91|498.77|496.37|498.77|496.37|498.13|495.73|0
1645542030000|2022-02-22 15:00:30|498.95|496.55|500.05|497.65|500.05|497.65|498.95|496.55|0
1645542040000|2022-02-22 15:00:40|499.97|497.57|499.32|496.92|499.97|497.57|499.32|496.92|0
1645542050000|2022-02-22 15:00:50|499.87|497.47|499.41|497.01|500.24|497.84|499.41|497.01|0
1645542060000|2022-02-22 15:01:00|499.87|497.47|499.5|497.1|500.42|498.02|499.5|497.1|0
1645542070000|2022-02-22 15:01:10|500.24|497.84|500.05|497.65|500.24|497.84|500.05|497.65|0
1645542080000|2022-02-22 15:01:20|500.42|498.02|500.24|497.84|500.42|498.02|500.05|497.65|0
1645542090000|2022-02-22 15:01:30|500.05|497.65|500.79|498.39|500.79|498.39|500.05|497.65|0
1645542100000|2022-02-22 15:01:40|500.24|497.84|501.53|499.13|501.53|499.13|500.24|497.84|0
1645542110000|2022-02-22 15:01:50|500.24|497.84|500.24|497.84|500.24|497.84|499.87|497.47|0
1645542120000|2022-02-22 15:02:00|500.75|498.35|500.56|498.16|500.75|498.35|500.01|497.61|0
1645542130000|2022-02-22 15:02:10|500.75|498.35|500.75|498.35|501.3|498.9|500.75|498.35|0
1645542140000|2022-02-22 15:02:20|500.56|498.16|501.11|498.71|501.3|498.9|500.56|498.16|0
1645542150000|2022-02-22 15:02:30|500.75|498.35|500.56|498.16|500.93|498.53|500.56|498.16|0
1645542160000|2022-02-22 15:02:40|500.93|498.53|501.3|498.9|501.3|498.9|500.93|498.53|0
1645542170000|2022-02-22 15:02:50|501.48|499.08|502.22|499.82|502.22|499.82|501.48|499.08|0
1645542180000|2022-02-22 15:03:00|501.67|499.27|501.48|499.08|501.67|499.27|501.4|499|0
1645542190000|2022-02-22 15:03:10|502.22|499.82|500.93|498.53|502.22|499.82|500.93|498.53|0
1645542200000|2022-02-22 15:03:20|500.56|498.16|500.75|498.35|500.75|498.35|500.56|498.16|0
1645542210000|2022-02-22 15:03:30|499.82|497.42|498.53|496.13|499.82|497.42|498.53|496.13|0
1645542220000|2022-02-22 15:03:40|498.9|496.5|499.64|497.24|499.64|497.24|498.72|496.32|0
1645542230000|2022-02-22 15:03:50|500.01|497.61|499.45|497.05|500.01|497.61|499.45|497.05|0
1645542240000|2022-02-22 15:04:00|498.72|496.32|498.16|495.76|499.09|496.69|498.16|495.76|0
1645542250000|2022-02-22 15:04:10|497.25|494.85|498.16|495.76|498.16|495.76|497.25|494.85|0
1645542260000|2022-02-22 15:04:20|498.53|496.13|497.89|495.49|498.53|496.13|497.89|495.49|0
1645542270000|2022-02-22 15:04:30|498.16|495.76|498.53|496.13|498.72|496.32|498.16|495.76|0
1645542280000|2022-02-22 15:04:40|498.72|496.32|498.53|496.13|498.72|496.32|498.35|495.95|0
1645542290000|2022-02-22 15:04:50|498.72|496.32|498.16|495.76|498.9|496.5|498.16|495.76|0
1645542300000|2022-02-22 15:05:00|497.98|495.58|497.61|495.21|497.98|495.58|497.61|495.21|0
1645542310000|2022-02-22 15:05:10|498.9|496.5|499.82|497.42|499.82|497.42|498.9|496.5|0
1645542320000|2022-02-22 15:05:20|499.37|496.97|499.73|497.33|499.73|497.33|499.37|496.97|0
1645542330000|2022-02-22 15:05:30|499.82|497.42|502.69|500.29|502.69|500.29|499.82|497.42|0
1645542340000|2022-02-22 15:05:40|504.07|501.67|503.89|501.49|504.44|502.04|503.89|501.49|0
1645542350000|2022-02-22 15:05:50|503.7|501.3|503.15|500.75|503.7|501.3|503.15|500.75|0
1645542360000|2022-02-22 15:06:00|502.96|500.56|503.7|501.3|503.89|501.49|502.96|500.56|0
1645542370000|2022-02-22 15:06:10|505|502.6|505.37|502.97|505.47|503.07|505|502.6|0
1645542380000|2022-02-22 15:06:20|505.28|502.88|505.37|502.97|505.74|503.34|505.28|502.88|0
1645542390000|2022-02-22 15:06:30|505.18|502.78|505.18|502.78|505.55|503.15|505.18|502.78|0
1645542400000|2022-02-22 15:06:40|504.63|502.23|504.07|501.67|504.63|502.23|504.07|501.67|0
1645542410000|2022-02-22 15:06:50|503.98|501.58|504.26|501.86|504.26|501.86|503.98|501.58|0
1645542420000|2022-02-22 15:07:00|503.89|501.49|502.41|500.01|503.89|501.49|502.41|500.01|0
1645542430000|2022-02-22 15:07:10|502.78|500.38|503.33|500.93|503.33|500.93|502.78|500.38|0
1645542440000|2022-02-22 15:07:20|503.52|501.12|502.96|500.56|503.52|501.12|502.78|500.38|0
1645542450000|2022-02-22 15:07:30|503.52|501.12|502.96|500.56|503.52|501.12|502.78|500.38|0
1645542460000|2022-02-22 15:07:40|502.41|500.01|501.85|499.45|502.41|500.01|501.67|499.27|0
1645542470000|2022-02-22 15:07:50|501.67|499.27|500.74|498.34|501.67|499.27|500.74|498.34|0
1645542480000|2022-02-22 15:08:00|501.11|498.71|500.37|497.97|501.11|498.71|500.19|497.79|0
1645542490000|2022-02-22 15:08:10|500.74|498.34|500.93|498.53|500.93|498.53|500.37|497.97|0
1645542500000|2022-02-22 15:08:20|500.74|498.34|500.19|497.79|500.74|498.34|499.82|497.42|0
1645542510000|2022-02-22 15:08:30|500.37|497.97|500.19|497.79|500.74|498.34|500.19|497.79|0
1645542520000|2022-02-22 15:08:40|500.37|497.97|500.37|497.97|500.37|497.97|500.19|497.79|0
1645542530000|2022-02-22 15:08:50|500.19|497.79|500.01|497.61|500.19|497.79|500.01|497.61|0
1645542540000|2022-02-22 15:09:00|500.1|497.7|500.37|497.97|500.37|497.97|499.64|497.24|0
1645542550000|2022-02-22 15:09:10|501.48|499.08|501.11|498.71|501.67|499.27|500.93|498.53|0
1645542560000|2022-02-22 15:09:20|500.01|497.61|499.45|497.05|500.01|497.61|499.27|496.87|0
1645542570000|2022-02-22 15:09:30|499.27|496.87|499.64|497.24|499.64|497.24|499.27|496.87|0
1645542580000|2022-02-22 15:09:40|499.27|496.87|499.64|497.24|499.64|497.24|499.27|496.87|0
1645542590000|2022-02-22 15:09:50|499.82|497.42|500.93|498.53|500.93|498.53|499.82|497.42|0
1645542600000|2022-02-22 15:10:00|501.11|498.71|502.22|499.82|502.22|499.82|501.11|498.71|0
1645542610000|2022-02-22 15:10:10|502.41|500.01|501.67|499.27|502.41|500.01|500.93|498.53|0
1645542620000|2022-02-22 15:10:20|501.3|498.9|502.41|500.01|502.41|500.01|501.3|498.9|0
1645542630000|2022-02-22 15:10:30|502.59|500.19|502.59|500.19|502.96|500.56|502.59|500.19|0
1645542640000|2022-02-22 15:10:40|502.22|499.82|502.96|500.56|502.96|500.56|502.22|499.82|0
1645542650000|2022-02-22 15:10:50|503.15|500.75|503.33|500.93|503.33|500.93|503.15|500.75|0
1645542660000|2022-02-22 15:11:00|504.07|501.67|504.26|501.86|504.81|502.41|504.07|501.67|0
1645542670000|2022-02-22 15:11:10|504.17|501.77|505|502.6|505|502.6|504.17|501.77|0
1645542680000|2022-02-22 15:11:20|504.81|502.41|506.11|503.71|506.3|503.9|504.81|502.41|0
1645542690000|2022-02-22 15:11:30|506.67|504.27|506.39|503.99|506.67|504.27|505.92|503.52|0
1645542700000|2022-02-22 15:11:40|505.92|503.52|504.81|502.41|505.92|503.52|504.81|502.41|0
1645542710000|2022-02-22 15:11:50|505.18|502.78|504.26|501.86|505.18|502.78|504.26|501.86|0
1645542720000|2022-02-22 15:12:00|503.52|501.12|502.13|499.73|503.52|501.12|502.13|499.73|0
1645542730000|2022-02-22 15:12:10|501.48|499.08|502.04|499.64|502.59|500.19|501.48|499.08|0
1645542740000|2022-02-22 15:12:20|502.22|499.82|501.48|499.08|502.22|499.82|501.48|499.08|0
1645542750000|2022-02-22 15:12:30|501.21|498.81|500.19|497.79|501.67|499.27|500.19|497.79|0
1645542760000|2022-02-22 15:12:40|499.45|497.05|498.9|496.5|499.45|497.05|498.35|495.95|0
1645542770000|2022-02-22 15:12:50|498.35|495.95|497.43|495.03|498.35|495.95|497.43|495.03|0
1645542780000|2022-02-22 15:13:00|497.24|494.84|497.79|495.39|497.79|495.39|497.24|494.84|0
1645542790000|2022-02-22 15:13:10|497.98|495.58|497.06|494.66|497.98|495.58|497.06|494.66|0
1645542800000|2022-02-22 15:13:20|496.69|494.29|496.32|493.92|496.69|494.29|495.96|493.56|0
1645542810000|2022-02-22 15:13:30|496.87|494.47|496.69|494.29|496.87|494.47|496.32|493.92|0
1645542820000|2022-02-22 15:13:40|497.24|494.84|497.61|495.21|497.98|495.58|497.24|494.84|0
1645542830000|2022-02-22 15:13:50|497.98|495.58|498.53|496.13|498.9|496.5|497.98|495.58|0
1645542840000|2022-02-22 15:14:00|497.98|495.58|497.98|495.58|497.98|495.58|497.98|495.58|0
1645542850000|2022-02-22 15:14:10|498.53|496.13|498.9|496.5|498.9|496.5|498.53|496.13|0
1645542860000|2022-02-22 15:14:20|498.53|496.13|498.71|496.31|498.71|496.31|498.16|495.76|0
1645542870000|2022-02-22 15:14:30|498.53|496.13|498.16|495.76|498.53|496.13|497.61|495.21|0
1645542880000|2022-02-22 15:14:40|497.98|495.58|497.98|495.58|497.98|495.58|497.43|495.03|0
1645542890000|2022-02-22 15:14:50|497.61|495.21|496.69|494.29|497.61|495.21|496.69|494.29|0
1645542900000|2022-02-22 15:15:00|496.32|493.92|495.96|493.56|496.42|494.02|495.96|493.56|0
1645542910000|2022-02-22 15:15:10|495.4|493|496.51|494.11|496.51|494.11|495.4|493|0
1645542920000|2022-02-22 15:15:20|496.69|494.29|497.34|494.94|497.34|494.94|496.32|493.92|0
1645542930000|2022-02-22 15:15:30|497.61|495.21|498.35|495.95|498.35|495.95|497.61|495.21|0
1645542940000|2022-02-22 15:15:40|498.16|495.76|497.61|495.21|498.16|495.76|497.61|495.21|0
1645542950000|2022-02-22 15:15:50|497.43|495.03|498.35|495.95|498.35|495.95|497.43|495.03|0
1645542960000|2022-02-22 15:16:00|497.79|495.39|496.32|493.92|497.79|495.39|496.32|493.92|0
1645542970000|2022-02-22 15:16:10|495.96|493.56|494.3|491.9|495.96|493.56|494.3|491.9|0
1645542980000|2022-02-22 15:16:20|494.49|492.09|494.4|492|494.85|492.45|494.4|492|0
1645542990000|2022-02-22 15:16:30|494.67|492.27|494.49|492.09|494.67|492.27|494.4|492|0
1645543000000|2022-02-22 15:16:40|494.67|492.27|494.3|491.9|494.67|492.27|494.3|491.9|0
1645543010000|2022-02-22 15:16:50|493.94|491.54|493.94|491.54|494.22|491.82|493.94|491.54|0
1645543020000|2022-02-22 15:17:00|494.03|491.63|495.04|492.64|495.4|493|494.03|491.63|0
1645543030000|2022-02-22 15:17:10|494.85|492.45|495.77|493.37|495.77|493.37|494.85|492.45|0
1645543040000|2022-02-22 15:17:20|495.4|493|494.67|492.27|495.4|493|494.3|491.9|0
1645543050000|2022-02-22 15:17:30|494.49|492.09|495.77|493.37|495.77|493.37|494.49|492.09|0
1645543060000|2022-02-22 15:17:40|495.95|493.55|495.95|493.55|495.95|493.55|495.4|493|0
1645543070000|2022-02-22 15:17:50|495.77|493.37|496.14|493.74|496.51|494.11|495.77|493.37|0
1645543080000|2022-02-22 15:18:00|496.51|494.11|496.69|494.29|496.87|494.47|495.95|493.55|0
1645543090000|2022-02-22 15:18:10|496.87|494.47|495.95|493.55|496.87|494.47|495.95|493.55|0
1645543100000|2022-02-22 15:18:20|495.77|493.37|496.32|493.92|496.32|493.92|495.77|493.37|0
1645543110000|2022-02-22 15:18:30|496.14|493.74|495.77|493.37|496.14|493.74|495.22|492.82|0
1645543120000|2022-02-22 15:18:40|496.14|493.74|496.14|493.74|496.14|493.74|495.4|493|0
1645543130000|2022-02-22 15:18:50|495.95|493.55|495.77|493.37|495.95|493.55|495.59|493.19|0
1645543140000|2022-02-22 15:19:00|496.14|493.74|494.85|492.45|496.51|494.11|494.85|492.45|0
1645543150000|2022-02-22 15:19:10|494.49|492.09|494.58|492.18|495.04|492.64|494.49|492.09|0
1645543160000|2022-02-22 15:19:20|494.85|492.45|495.22|492.82|495.22|492.82|494.85|492.45|0
1645543170000|2022-02-22 15:19:30|495.13|492.73|495.04|492.64|495.4|493|495.04|492.64|0
1645543180000|2022-02-22 15:19:40|494.85|492.45|494.85|492.45|495.22|492.82|494.85|492.45|0
1645543190000|2022-02-22 15:19:50|494.67|492.27|494.49|492.09|494.67|492.27|494.49|492.09|0
1645543200000|2022-02-22 15:20:00|495.22|492.82|496.69|494.29|496.69|494.29|495.22|492.82|0
1645543210000|2022-02-22 15:20:10|496.51|494.11|496.69|494.29|496.69|494.29|496.14|493.74|0
1645543220000|2022-02-22 15:20:20|496.87|494.47|496.14|493.74|496.87|494.47|495.87|493.47|0
1645543230000|2022-02-22 15:20:30|495.95|493.55|495.22|492.82|495.95|493.55|495.22|492.82|0
1645543240000|2022-02-22 15:20:40|495.95|493.55|495.95|493.55|496.5|494.1|495.95|493.55|0
1645543250000|2022-02-22 15:20:50|496.5|494.1|495.59|493.19|496.5|494.1|495.04|492.64|0
1645543260000|2022-02-22 15:21:00|495.22|492.82|494.85|492.45|495.22|492.82|494.49|492.09|0
1645543270000|2022-02-22 15:21:10|494.49|492.09|495.22|492.82|495.4|493|494.49|492.09|0
1645543280000|2022-02-22 15:21:20|495.77|493.37|495.4|493|496.14|493.74|495.4|493|0
1645543290000|2022-02-22 15:21:30|495.59|493.19|496.32|493.92|496.32|493.92|495.59|493.19|0
1645543300000|2022-02-22 15:21:40|496.14|493.74|495.95|493.55|496.32|493.92|495.95|493.55|0
1645543310000|2022-02-22 15:21:50|495.77|493.37|495.13|492.73|495.77|493.37|495.04|492.64|0
1645543320000|2022-02-22 15:22:00|495.22|492.82|493.85|491.45|495.22|492.82|493.85|491.45|0
1645543330000|2022-02-22 15:22:10|492.29|489.89|491.19|488.79|492.29|489.89|491.19|488.79|0
1645543340000|2022-02-22 15:22:20|491.37|488.97|491.19|488.79|491.37|488.97|491.19|488.79|0
1645543350000|2022-02-22 15:22:30|491.01|488.61|491.56|489.16|491.56|489.16|490.83|488.43|0
1645543360000|2022-02-22 15:22:40|491.37|488.97|491.74|489.34|491.74|489.34|491.37|488.97|0
1645543370000|2022-02-22 15:22:50|491.56|489.16|491.37|488.97|491.56|489.16|491.19|488.79|0
1645543380000|2022-02-22 15:23:00|492.11|489.71|492.47|490.07|492.65|490.25|492.11|489.71|0
1645543390000|2022-02-22 15:23:10|492.65|490.25|493.75|491.35|493.75|491.35|492.65|490.25|0
1645543400000|2022-02-22 15:23:20|494.21|491.81|494.12|491.72|494.21|491.81|494.12|491.72|0
1645543410000|2022-02-22 15:23:30|494.85|492.45|495.77|493.37|495.77|493.37|494.85|492.45|0
1645543420000|2022-02-22 15:23:40|495.4|493|495.59|493.19|495.59|493.19|495.4|493|0
1645543430000|2022-02-22 15:23:50|496.14|493.74|496.5|494.1|496.5|494.1|496.14|493.74|0
1645543440000|2022-02-22 15:24:00|496.32|493.92|497.61|495.21|497.61|495.21|496.32|493.92|0
1645543450000|2022-02-22 15:24:10|497.79|495.39|497.33|494.93|497.97|495.57|497.33|494.93|0
1645543460000|2022-02-22 15:24:20|497.42|495.02|497.61|495.21|497.61|495.21|497.42|495.02|0
1645543470000|2022-02-22 15:24:30|498.34|495.94|497.97|495.57|498.34|495.94|497.97|495.57|0
1645543480000|2022-02-22 15:24:40|498.16|495.76|498.34|495.94|498.34|495.94|498.16|495.76|0
1645543490000|2022-02-22 15:24:50|497.79|495.39|498.34|495.94|498.34|495.94|497.79|495.39|0
1645543500000|2022-02-22 15:25:00|497.97|495.57|497.24|494.84|497.97|495.57|497.05|494.65|0
1645543510000|2022-02-22 15:25:10|496.5|494.1|496.32|493.92|496.69|494.29|496.32|493.92|0
1645543520000|2022-02-22 15:25:20|496.14|493.74|496.14|493.74|496.5|494.1|495.95|493.55|0
1645543530000|2022-02-22 15:25:30|496.05|493.65|495.95|493.55|496.05|493.65|495.95|493.55|0
1645543540000|2022-02-22 15:25:40|495.4|493|495.03|492.63|495.4|493|494.85|492.45|0
1645543550000|2022-02-22 15:25:50|495.22|492.82|495.59|493.19|495.59|493.19|495.22|492.82|0
1645543560000|2022-02-22 15:26:00|495.22|492.82|493.75|491.35|495.22|492.82|493.75|491.35|0
1645543570000|2022-02-22 15:26:10|493.39|490.99|492.84|490.44|493.57|491.17|492.84|490.44|0
1645543580000|2022-02-22 15:26:20|492.47|490.07|492.84|490.44|492.84|490.44|492.47|490.07|0
1645543590000|2022-02-22 15:26:30|492.93|490.53|493.57|491.17|493.57|491.17|492.93|490.53|0
1645543600000|2022-02-22 15:26:40|494.3|491.9|494.3|491.9|494.3|491.9|494.03|491.63|0
1645543610000|2022-02-22 15:26:50|494.48|492.08|494.85|492.45|494.85|492.45|494.48|492.08|0
1645543620000|2022-02-22 15:27:00|494.67|492.27|496.32|493.92|496.32|493.92|494.67|492.27|0
1645543630000|2022-02-22 15:27:10|495.95|493.55|496.5|494.1|496.5|494.1|495.95|493.55|0
1645543640000|2022-02-22 15:27:20|496.14|493.74|496.14|493.74|496.5|494.1|496.14|493.74|0
1645543650000|2022-02-22 15:27:30|496.69|494.29|495.77|493.37|496.69|494.29|495.58|493.18|0
1645543660000|2022-02-22 15:27:40|495.5|493.1|494.67|492.27|495.5|493.1|494.67|492.27|0
1645543670000|2022-02-22 15:27:50|494.48|492.08|494.67|492.27|494.67|492.27|494.12|491.72|0
1645543680000|2022-02-22 15:28:00|494.48|492.08|493.02|490.62|494.48|492.08|493.02|490.62|0
1645543690000|2022-02-22 15:28:10|494.03|491.63|493.02|490.62|494.03|491.63|493.02|490.62|0
1645543700000|2022-02-22 15:28:20|492.93|490.53|492.75|490.35|492.93|490.53|492.75|490.35|0
1645543710000|2022-02-22 15:28:30|492.47|490.07|492.84|490.44|493.02|490.62|492.47|490.07|0
1645543720000|2022-02-22 15:28:40|493.02|490.62|493.93|491.53|493.93|491.53|493.02|490.62|0
1645543730000|2022-02-22 15:28:50|494.21|491.81|494.3|491.9|494.67|492.27|493.75|491.35|0
1645543740000|2022-02-22 15:29:00|493.75|491.35|493.02|490.62|493.75|491.35|493.02|490.62|0
1645543750000|2022-02-22 15:29:10|494.67|492.27|493.57|491.17|494.67|492.27|493.57|491.17|0
1645543760000|2022-02-22 15:29:20|493.2|490.8|493.2|490.8|493.2|490.8|493.02|490.62|0
1645543770000|2022-02-22 15:29:30|491.92|489.52|489.18|486.78|491.92|489.52|489.18|486.78|0
1645543780000|2022-02-22 15:29:40|489|486.6|489.36|486.96|489.36|486.96|488.45|486.05|0
1645543790000|2022-02-22 15:29:50|489.55|487.15|487.54|485.14|489.55|487.15|487.54|485.14|0
1645543800000|2022-02-22 15:30:00|490.02|487.62|491.47|489.07|491.47|489.07|489.84|487.44|0
1645543810000|2022-02-22 15:30:10|491.29|488.89|492.01|489.61|492.2|489.8|491.29|488.89|0
1645543820000|2022-02-22 15:30:20|491.93|489.53|492.01|489.61|492.2|489.8|491.83|489.43|0
1645543830000|2022-02-22 15:30:30|492.74|490.34|493.29|490.89|493.29|490.89|492.56|490.16|0
1645543840000|2022-02-22 15:30:40|493.65|491.25|494.74|492.34|494.74|492.34|493.29|490.89|0
1645543850000|2022-02-22 15:30:50|495.11|492.71|496.38|493.98|496.38|493.98|495.11|492.71|0
1645543860000|2022-02-22 15:31:00|496.02|493.62|496.38|493.98|496.38|493.98|495.29|492.89|0
1645543870000|2022-02-22 15:31:10|496.93|494.53|496.02|493.62|496.93|494.53|496.02|493.62|0
1645543880000|2022-02-22 15:31:20|496.2|493.8|496.75|494.35|497.11|494.71|496.2|493.8|0
1645543890000|2022-02-22 15:31:30|496.57|494.17|496.75|494.35|496.75|494.35|496.57|494.17|0
1645543900000|2022-02-22 15:31:40|496.93|494.53|496.02|493.62|496.93|494.53|496.02|493.62|0
1645543910000|2022-02-22 15:31:50|496.2|493.8|497.11|494.71|497.11|494.71|496.2|493.8|0
1645543920000|2022-02-22 15:32:00|497.3|494.9|496.57|494.17|497.3|494.9|496.48|494.08|0
1645543930000|2022-02-22 15:32:10|496.93|494.53|496.02|493.62|496.93|494.53|495.65|493.25|0
1645543940000|2022-02-22 15:32:20|495.84|493.44|495.65|493.25|495.84|493.44|495.29|492.89|0
1645543950000|2022-02-22 15:32:30|495.47|493.07|497.21|494.81|497.21|494.81|495.47|493.07|0
1645543960000|2022-02-22 15:32:40|497.48|495.08|498.58|496.18|498.94|496.54|497.48|495.08|0
1645543970000|2022-02-22 15:32:50|498.39|495.99|500.22|497.82|500.22|497.82|498.39|495.99|0
1645543980000|2022-02-22 15:33:00|500.59|498.19|499.31|496.91|500.59|498.19|499.12|496.72|0
1645543990000|2022-02-22 15:33:10|499.12|496.72|498.58|496.18|499.12|496.72|498.58|496.18|0
1645544000000|2022-02-22 15:33:20|499.31|496.91|500.22|497.82|500.77|498.37|499.31|496.91|0
1645544010000|2022-02-22 15:33:30|500.04|497.64|499.59|497.19|500.04|497.64|499.59|497.19|0
1645544020000|2022-02-22 15:33:40|498.94|496.54|498.58|496.18|498.94|496.54|498.58|496.18|0
1645544030000|2022-02-22 15:33:50|498.39|495.99|499.31|496.91|499.31|496.91|498.39|495.99|0
1645544040000|2022-02-22 15:34:00|498.94|496.54|498.39|495.99|498.94|496.54|498.21|495.81|0
1645544050000|2022-02-22 15:34:10|498.76|496.36|499.31|496.91|499.31|496.91|498.58|496.18|0
1645544060000|2022-02-22 15:34:20|499.49|497.09|499.04|496.64|499.49|497.09|498.39|495.99|0
1645544070000|2022-02-22 15:34:30|499.12|496.72|499.31|496.91|499.31|496.91|498.76|496.36|0
1645544080000|2022-02-22 15:34:40|498.94|496.54|499.86|497.46|499.86|497.46|498.94|496.54|0
1645544090000|2022-02-22 15:34:50|499.67|497.27|498.39|495.99|499.67|497.27|498.39|495.99|0
1645544100000|2022-02-22 15:35:00|499.49|497.09|498.76|496.36|499.49|497.09|498.21|495.81|0
1645544110000|2022-02-22 15:35:10|499.59|497.19|500.59|498.19|500.59|498.19|499.59|497.19|0
1645544120000|2022-02-22 15:35:20|498.27|495.87|498.09|495.69|498.27|495.87|497.63|495.23|0
1645544130000|2022-02-22 15:35:30|497.9|495.5|496.93|494.53|498.09|495.69|496.93|494.53|0
1645544140000|2022-02-22 15:35:40|496.74|494.34|496|493.6|496.74|494.34|496|493.6|0
1645544150000|2022-02-22 15:35:50|496.19|493.79|495.63|493.23|496.56|494.16|495.63|493.23|0
1645544160000|2022-02-22 15:36:00|496.19|493.79|496|493.6|497.58|495.18|496|493.6|0
1645544170000|2022-02-22 15:36:10|495.27|492.87|495.08|492.68|495.45|493.05|494.9|492.5|0
1645544180000|2022-02-22 15:36:20|495.45|493.05|495.96|493.56|496.51|494.11|495.45|493.05|0
1645544190000|2022-02-22 15:36:30|496.7|494.3|497.25|494.85|497.25|494.85|496.7|494.3|0
1645544200000|2022-02-22 15:36:40|497.8|495.4|497.99|495.59|497.99|495.59|497.62|495.22|0
1645544210000|2022-02-22 15:36:50|497.62|495.22|497.99|495.59|497.99|495.59|497.62|495.22|0
1645544220000|2022-02-22 15:37:00|497.62|495.22|497.62|495.22|497.62|495.22|496.98|494.58|0
1645544230000|2022-02-22 15:37:10|497.25|494.85|497.25|494.85|497.8|495.4|497.25|494.85|0
1645544240000|2022-02-22 15:37:20|497.99|495.59|498.72|496.32|498.72|496.32|497.99|495.59|0
1645544250000|2022-02-22 15:37:30|499.28|496.88|497.99|495.59|499.28|496.88|497.8|495.4|0
1645544260000|2022-02-22 15:37:40|497.43|495.03|497.62|495.22|497.8|495.4|497.43|495.03|0
1645544270000|2022-02-22 15:37:50|498.36|495.96|497.43|495.03|498.36|495.96|497.43|495.03|0
1645544280000|2022-02-22 15:38:00|497.35|494.95|497.07|494.67|497.35|494.95|496.61|494.21|0
1645544290000|2022-02-22 15:38:10|496.88|494.48|497.62|495.22|497.62|495.22|496.51|494.11|0
1645544300000|2022-02-22 15:38:20|496.88|494.48|496.7|494.3|496.88|494.48|496.33|493.93|0
1645544310000|2022-02-22 15:38:30|496.33|493.93|495.96|493.56|496.33|493.93|495.96|493.56|0
1645544320000|2022-02-22 15:38:40|496.15|493.75|496.15|493.75|496.15|493.75|495.96|493.56|0
1645544330000|2022-02-22 15:38:50|495.96|493.56|495.87|493.47|495.96|493.56|495.41|493.01|0
1645544340000|2022-02-22 15:39:00|496.15|493.75|496.7|494.3|496.7|494.3|496.15|493.75|0
1645544350000|2022-02-22 15:39:10|496.51|494.11|495.41|493.01|496.7|494.3|495.41|493.01|0
1645544360000|2022-02-22 15:39:20|497.8|495.4|499.83|497.43|499.83|497.43|497.43|495.03|0
1645544370000|2022-02-22 15:39:30|500.94|498.54|500.75|498.35|500.94|498.54|499.83|497.43|0
1645544380000|2022-02-22 15:39:40|500.57|498.17|499.83|497.43|500.75|498.35|499.83|497.43|0
1645544390000|2022-02-22 15:39:50|500.3|497.9|501.49|499.09|501.49|499.09|500.3|497.9|0
1645544400000|2022-02-22 15:40:00|501.78|499.38|501.31|498.91|501.86|499.46|501.31|498.91|0
1645544410000|2022-02-22 15:40:10|500.57|498.17|500.57|498.17|500.57|498.17|500.2|497.8|0
1645544420000|2022-02-22 15:40:20|501.49|499.09|500.75|498.35|501.49|499.09|500.75|498.35|0
1645544430000|2022-02-22 15:40:30|499.65|497.25|499.46|497.06|499.65|497.25|499.46|497.06|0
1645544440000|2022-02-22 15:40:40|500.02|497.62|500.75|498.35|500.75|498.35|500.02|497.62|0
1645544450000|2022-02-22 15:40:50|499.46|497.06|499.46|497.06|499.46|497.06|499.46|497.06|0
1645544460000|2022-02-22 15:41:00|500.38|497.98|500.75|498.35|500.75|498.35|500.38|497.98|0
1645544470000|2022-02-22 15:41:10|501.49|499.09|502.52|500.12|502.52|500.12|501.49|499.09|0
1645544480000|2022-02-22 15:41:20|502.79|500.39|502.89|500.49|502.89|500.49|502.42|500.02|0
1645544490000|2022-02-22 15:41:30|502.97|500.57|502.52|500.12|502.97|500.57|502.05|499.65|0
1645544500000|2022-02-22 15:41:40|503.35|500.95|504.09|501.69|504.09|501.69|503.16|500.76|0
1645544510000|2022-02-22 15:41:50|504.27|501.87|504.46|502.06|504.46|502.06|504.27|501.87|0
1645544520000|2022-02-22 15:42:00|504.09|501.69|504.27|501.87|504.27|501.87|503.72|501.32|0
1645544530000|2022-02-22 15:42:10|503.9|501.5|503.35|500.95|503.9|501.5|502.97|500.57|0
1645544540000|2022-02-22 15:42:20|504.46|502.06|503.53|501.13|504.64|502.24|503.53|501.13|0
1645544550000|2022-02-22 15:42:30|503.9|501.5|503.9|501.5|504.09|501.69|503.9|501.5|0
1645544560000|2022-02-22 15:42:40|504.46|502.06|504.83|502.43|504.83|502.43|504.46|502.06|0
1645544570000|2022-02-22 15:42:50|505.57|503.17|505.2|502.8|505.57|503.17|505.2|502.8|0
1645544580000|2022-02-22 15:43:00|505.11|502.71|504.46|502.06|505.11|502.71|504.09|501.69|0
1645544590000|2022-02-22 15:43:10|505.01|502.61|506.32|503.92|506.69|504.29|505.01|502.61|0
1645544600000|2022-02-22 15:43:20|506.13|503.73|506.5|504.1|506.5|504.1|505.76|503.36|0
1645544610000|2022-02-22 15:43:30|507.06|504.66|507.06|504.66|507.25|504.85|507.06|504.66|0
1645544620000|2022-02-22 15:43:40|506.87|504.47|505.39|502.99|506.87|504.47|505.39|502.99|0
1645544630000|2022-02-22 15:43:50|505.01|502.61|504.83|502.43|505.2|502.8|504.83|502.43|0
1645544640000|2022-02-22 15:44:00|504.46|502.06|503.72|501.32|504.46|502.06|503.72|501.32|0
1645544650000|2022-02-22 15:44:10|504.09|501.69|503.34|500.94|504.09|501.69|503.34|500.94|0
1645544660000|2022-02-22 15:44:20|502.6|500.2|502.79|500.39|502.79|500.39|502.23|499.83|0
1645544670000|2022-02-22 15:44:30|502.97|500.57|502.79|500.39|502.97|500.57|502.6|500.2|0
1645544680000|2022-02-22 15:44:40|502.97|500.57|502.97|500.57|503.34|500.94|502.97|500.57|0
1645544690000|2022-02-22 15:44:50|503.16|500.76|502.97|500.57|503.16|500.76|502.97|500.57|0
1645544700000|2022-02-22 15:45:00|503.63|501.23|502.97|500.57|503.63|501.23|502.79|500.39|0
1645544710000|2022-02-22 15:45:10|502.79|500.39|503.34|500.94|503.9|501.5|502.79|500.39|0
1645544720000|2022-02-22 15:45:20|502.97|500.57|504.09|501.69|504.09|501.69|502.97|500.57|0
1645544730000|2022-02-22 15:45:30|502.97|500.57|502.42|500.02|502.97|500.57|502.42|500.02|0
1645544740000|2022-02-22 15:45:40|502.23|499.83|502.05|499.65|502.23|499.83|501.86|499.46|0
1645544750000|2022-02-22 15:45:50|502.23|499.83|502.6|500.2|502.6|500.2|502.23|499.83|0
1645544760000|2022-02-22 15:46:00|502.79|500.39|501.86|499.46|502.79|500.39|501.68|499.28|0
1645544770000|2022-02-22 15:46:10|502.42|500.02|502.6|500.2|502.79|500.39|502.42|500.02|0
1645544780000|2022-02-22 15:46:20|503.16|500.76|503.71|501.31|503.71|501.31|503.16|500.76|0
1645544790000|2022-02-22 15:46:30|503.9|501.5|502.97|500.57|503.9|501.5|502.97|500.57|0
1645544800000|2022-02-22 15:46:40|503.16|500.76|504.27|501.87|504.27|501.87|503.16|500.76|0
1645544810000|2022-02-22 15:46:50|504.64|502.24|505.01|502.61|505.01|502.61|504.46|502.06|0
1645544820000|2022-02-22 15:47:00|504.27|501.87|505.2|502.8|505.2|502.8|504.27|501.87|0
1645544830000|2022-02-22 15:47:10|504.83|502.43|504.46|502.06|504.83|502.43|504.46|502.06|0
1645544840000|2022-02-22 15:47:20|503.71|501.31|505.2|502.8|505.2|502.8|503.71|501.31|0
1645544850000|2022-02-22 15:47:30|506.5|504.1|506.69|504.29|506.87|504.47|506.41|504.01|0
1645544860000|2022-02-22 15:47:40|506.31|503.91|505.57|503.17|506.31|503.91|505.38|502.98|0
1645544870000|2022-02-22 15:47:50|505.94|503.54|505.76|503.36|505.94|503.54|505.38|502.98|0
1645544880000|2022-02-22 15:48:00|505.94|503.54|505.2|502.8|505.94|503.54|505.2|502.8|0
1645544890000|2022-02-22 15:48:10|504.83|502.43|504.83|502.43|505.01|502.61|504.83|502.43|0
1645544900000|2022-02-22 15:48:20|504.27|501.87|504.64|502.24|504.83|502.43|504.27|501.87|0
1645544910000|2022-02-22 15:48:30|505.01|502.61|505.38|502.98|505.38|502.98|504.83|502.43|0
1645544920000|2022-02-22 15:48:40|504.83|502.43|505.2|502.8|505.2|502.8|504.83|502.43|0
1645544930000|2022-02-22 15:48:50|504.83|502.43|504.83|502.43|505.01|502.61|504.46|502.06|0
1645544940000|2022-02-22 15:49:00|504.27|501.87|504.27|501.87|504.27|501.87|503.9|501.5|0
1645544950000|2022-02-22 15:49:10|505.01|502.61|504.64|502.24|505.2|502.8|504.64|502.24|0
1645544960000|2022-02-22 15:49:20|504.27|501.87|503.9|501.5|504.27|501.87|503.9|501.5|0
1645544970000|2022-02-22 15:49:30|504.08|501.68|503.16|500.76|504.08|501.68|503.16|500.76|0
1645544980000|2022-02-22 15:49:40|502.97|500.57|503.71|501.31|503.71|501.31|502.97|500.57|0
1645544990000|2022-02-22 15:49:50|503.53|501.13|503.25|500.85|503.53|501.13|502.97|500.57|0
1645545000000|2022-02-22 15:50:00|503.71|501.31|505.38|502.98|505.38|502.98|503.71|501.31|0
1645545010000|2022-02-22 15:50:10|505.2|502.8|506.13|503.73|506.13|503.73|505.2|502.8|0
1645545020000|2022-02-22 15:50:20|506.87|504.47|508.17|505.77|508.17|505.77|506.87|504.47|0
1645545030000|2022-02-22 15:50:30|508.36|505.96|510.41|508.01|510.41|508.01|508.36|505.96|0
1645545040000|2022-02-22 15:50:40|510.6|508.2|509.48|507.08|510.6|508.2|509.48|507.08|0
1645545050000|2022-02-22 15:50:50|509.29|506.89|509.29|506.89|509.29|506.89|508.92|506.52|0
1645545060000|2022-02-22 15:51:00|509.11|506.71|508.17|505.77|509.11|506.71|508.17|505.77|0
1645545070000|2022-02-22 15:51:10|509.29|506.89|509.48|507.08|510.23|507.83|509.29|506.89|0
1645545080000|2022-02-22 15:51:20|510.41|508.01|510.6|508.2|510.6|508.2|510.23|507.83|0
1645545090000|2022-02-22 15:51:30|510.79|508.39|510.41|508.01|510.97|508.57|510.41|508.01|0
1645545100000|2022-02-22 15:51:40|510.04|507.64|509.48|507.08|510.41|508.01|509.48|507.08|0
1645545110000|2022-02-22 15:51:50|509.29|506.89|509.29|506.89|509.39|506.99|509.11|506.71|0
1645545120000|2022-02-22 15:52:00|508.17|505.77|507.24|504.84|508.17|505.77|507.24|504.84|0
1645545130000|2022-02-22 15:52:10|507.61|505.21|507.99|505.59|507.99|505.59|507.43|505.03|0
1645545140000|2022-02-22 15:52:20|508.17|505.77|507.8|505.4|508.17|505.77|507.61|505.21|0
1645545150000|2022-02-22 15:52:30|507.99|505.59|507.8|505.4|507.99|505.59|507.61|505.21|0
1645545160000|2022-02-22 15:52:40|507.99|505.59|507.99|505.59|507.99|505.59|507.8|505.4|0
1645545170000|2022-02-22 15:52:50|507.8|505.4|507.61|505.21|507.8|505.4|507.53|505.13|0
1645545180000|2022-02-22 15:53:00|507.24|504.84|507.9|505.5|508.08|505.68|507.06|504.66|0
1645545190000|2022-02-22 15:53:10|508.55|506.15|507.61|505.21|508.55|506.15|507.61|505.21|0
1645545200000|2022-02-22 15:53:20|507.24|504.84|507.34|504.94|507.34|504.94|507.06|504.66|0
1645545210000|2022-02-22 15:53:30|507.43|505.03|507.99|505.59|507.99|505.59|507.43|505.03|0
1645545220000|2022-02-22 15:53:40|508.55|506.15|508.36|505.96|508.55|506.15|508.08|505.68|0
1645545230000|2022-02-22 15:53:50|508.55|506.15|508.36|505.96|508.55|506.15|508.36|505.96|0
1645545240000|2022-02-22 15:54:00|507.99|505.59|508.36|505.96|508.73|506.33|507.99|505.59|0
1645545250000|2022-02-22 15:54:10|507.8|505.4|507.99|505.59|507.99|505.59|507.8|505.4|0
1645545260000|2022-02-22 15:54:20|507.8|505.4|507.43|505.03|507.8|505.4|506.87|504.47|0
1645545270000|2022-02-22 15:54:30|507.24|504.84|508.17|505.77|508.36|505.96|507.24|504.84|0
1645545280000|2022-02-22 15:54:40|507.99|505.59|509.29|506.89|509.29|506.89|507.99|505.59|0
1645545290000|2022-02-22 15:54:50|508.92|506.52|509.29|506.89|509.48|507.08|508.92|506.52|0
1645545300000|2022-02-22 15:55:00|509.1|506.7|510.97|508.57|510.97|508.57|509.1|506.7|0
1645545310000|2022-02-22 15:55:10|511.16|508.76|511.72|509.32|511.72|509.32|511.16|508.76|0
1645545320000|2022-02-22 15:55:20|511.16|508.76|510.41|508.01|511.16|508.76|510.41|508.01|0
1645545330000|2022-02-22 15:55:30|510.78|508.38|511.16|508.76|511.16|508.76|510.6|508.2|0
1645545340000|2022-02-22 15:55:40|511.53|509.13|511.53|509.13|511.53|509.13|511.53|509.13|0
1645545350000|2022-02-22 15:55:50|511.91|509.51|511.34|508.94|512.09|509.69|511.34|508.94|0
1645545360000|2022-02-22 15:56:00|510.97|508.57|511.53|509.13|511.53|509.13|510.78|508.38|0
1645545370000|2022-02-22 15:56:10|513.4|511|512.47|510.07|513.59|511.19|512.47|510.07|0
1645545380000|2022-02-22 15:56:20|512.84|510.44|513.21|510.81|513.4|511|512.84|510.44|0
1645545390000|2022-02-22 15:56:30|515.29|512.89|514.64|512.24|515.29|512.89|514.64|512.24|0
1645545400000|2022-02-22 15:56:40|514.46|512.06|514.17|511.77|514.46|512.06|514.17|511.77|0
1645545410000|2022-02-22 15:56:50|513.8|511.4|513.24|510.84|513.8|511.4|513.06|510.66|0
1645545420000|2022-02-22 15:57:00|513.06|510.66|511.94|509.54|513.06|510.66|511.94|509.54|0
1645545430000|2022-02-22 15:57:10|512.87|510.47|512.5|510.1|512.87|510.47|512.31|509.91|0
1645545440000|2022-02-22 15:57:20|512.12|509.72|512.12|509.72|512.31|509.91|512.12|509.72|0
1645545450000|2022-02-22 15:57:30|512.68|510.28|512.5|510.1|512.68|510.28|511.94|509.54|0
1645545460000|2022-02-22 15:57:40|512.87|510.47|512.5|510.1|512.87|510.47|512.31|509.91|0
1645545470000|2022-02-22 15:57:50|512.12|509.72|511.57|509.17|512.12|509.72|511.57|509.17|0
1645545480000|2022-02-22 15:58:00|511.94|509.54|511.38|508.98|512.31|509.91|511.38|508.98|0
1645545490000|2022-02-22 15:58:10|511.19|508.79|511.38|508.98|511.38|508.98|510.45|508.05|0
1645545500000|2022-02-22 15:58:20|511.57|509.17|511.38|508.98|511.57|509.17|511.19|508.79|0
1645545510000|2022-02-22 15:58:30|511.75|509.35|511.57|509.17|511.94|509.54|511.57|509.17|0
1645545520000|2022-02-22 15:58:40|511.94|509.54|512.78|510.38|512.78|510.38|511.94|509.54|0
1645545530000|2022-02-22 15:58:50|512.68|510.28|513.06|510.66|513.06|510.66|512.5|510.1|0
1645545540000|2022-02-22 15:59:00|513.9|511.5|513.61|511.21|513.9|511.5|513.06|510.66|0
1645545550000|2022-02-22 15:59:10|513.99|511.59|515.48|513.08|515.48|513.08|513.99|511.59|0
1645545560000|2022-02-22 15:59:20|515.85|513.45|516.23|513.83|516.41|514.01|515.85|513.45|0
1645545570000|2022-02-22 15:59:30|516.6|514.2|516.23|513.83|516.6|514.2|516.14|513.74|0
1645545580000|2022-02-22 15:59:40|515.48|513.08|514.92|512.52|515.48|513.08|514.92|512.52|0
1645545590000|2022-02-22 15:59:50|515.29|512.89|515.48|513.08|515.48|513.08|514.73|512.33|0
1645545600000|2022-02-22 16:00:00|516.23|513.83|514.73|512.33|516.41|514.01|514.73|512.33|0
1645545610000|2022-02-22 16:00:10|514.92|512.52|514.92|512.52|515.29|512.89|514.92|512.52|0
1645545620000|2022-02-22 16:00:20|515.29|512.89|515.11|512.71|515.29|512.89|514.92|512.52|0
1645545630000|2022-02-22 16:00:30|514.73|512.33|514.55|512.15|514.73|512.33|514.55|512.15|0
1645545640000|2022-02-22 16:00:40|513.8|511.4|513.8|511.4|513.8|511.4|513.8|511.4|0
1645545650000|2022-02-22 16:00:50|514.17|511.77|513.99|511.59|514.73|512.33|513.99|511.59|0
1645545660000|2022-02-22 16:01:00|514.55|512.15|514.73|512.33|515.29|512.89|514.55|512.15|0
1645545670000|2022-02-22 16:01:10|514.36|511.96|514.17|511.77|514.55|512.15|514.17|511.77|0
1645545680000|2022-02-22 16:01:20|513.24|510.84|512.68|510.28|513.24|510.84|512.68|510.28|0
1645545690000|2022-02-22 16:01:30|512.87|510.47|512.87|510.47|512.87|510.47|512.5|510.1|0
1645545700000|2022-02-22 16:01:40|512.41|510.01|512.03|509.63|512.41|510.01|512.03|509.63|0
1645545710000|2022-02-22 16:01:50|512.12|509.72|511.57|509.17|512.31|509.91|511.57|509.17|0
1645545720000|2022-02-22 16:02:00|511.94|509.54|513.24|510.84|513.43|511.03|511.94|509.54|0
1645545730000|2022-02-22 16:02:10|512.87|510.47|512.68|510.28|512.87|510.47|512.68|510.28|0
1645545740000|2022-02-22 16:02:20|512.78|510.38|511.57|509.17|512.78|510.38|511.57|509.17|0
1645545750000|2022-02-22 16:02:30|511.38|508.98|512.31|509.91|512.5|510.1|511.38|508.98|0
1645545760000|2022-02-22 16:02:40|512.87|510.47|513.15|510.75|513.24|510.84|512.87|510.47|0
1645545770000|2022-02-22 16:02:50|512.68|510.28|512.87|510.47|513.05|510.65|512.68|510.28|0
1645545780000|2022-02-22 16:03:00|512.96|510.56|513.34|510.94|513.43|511.03|512.96|510.56|0
1645545790000|2022-02-22 16:03:10|512.87|510.47|512.68|510.28|512.87|510.47|512.59|510.19|0
1645545800000|2022-02-22 16:03:20|513.05|510.65|513.24|510.84|513.8|511.4|513.05|510.65|0
1645545810000|2022-02-22 16:03:30|513.71|511.31|513.34|510.94|513.71|511.31|513.34|510.94|0
1645545820000|2022-02-22 16:03:40|513.99|511.59|514.36|511.96|514.36|511.96|513.99|511.59|0
1645545830000|2022-02-22 16:03:50|514.92|512.52|513.61|511.21|514.92|512.52|513.61|511.21|0
1645545840000|2022-02-22 16:04:00|513.99|511.59|514.36|511.96|514.92|512.52|513.99|511.59|0
1645545850000|2022-02-22 16:04:10|514.17|511.77|514.36|511.96|514.55|512.15|513.8|511.4|0
1645545860000|2022-02-22 16:04:20|514.55|512.15|515.11|512.71|515.11|512.71|514.55|512.15|0
1645545870000|2022-02-22 16:04:30|516.6|514.2|515.29|512.89|516.6|514.2|515.29|512.89|0
1645545880000|2022-02-22 16:04:40|515.48|513.08|514.55|512.15|515.48|513.08|514.55|512.15|0
1645545890000|2022-02-22 16:04:50|515.02|512.62|514.36|511.96|515.02|512.62|514.36|511.96|0
1645545900000|2022-02-22 16:05:00|515.48|513.08|513.05|510.65|515.58|513.18|513.05|510.65|0
1645545910000|2022-02-22 16:05:10|512.49|510.09|513.05|510.65|513.05|510.65|512.22|509.82|0
1645545920000|2022-02-22 16:05:20|513.24|510.84|513.43|511.03|513.43|511.03|512.87|510.47|0
1645545930000|2022-02-22 16:05:30|513.24|510.84|513.43|511.03|513.43|511.03|513.24|510.84|0
1645545940000|2022-02-22 16:05:40|512.87|510.47|513.43|511.03|513.61|511.21|512.87|510.47|0
1645545950000|2022-02-22 16:05:50|512.68|510.28|513.99|511.59|513.99|511.59|512.68|510.28|0
1645545960000|2022-02-22 16:06:00|514.17|511.77|516.04|513.64|516.04|513.64|514.17|511.77|0
1645545970000|2022-02-22 16:06:10|515.2|512.8|516.23|513.83|516.23|513.83|515.2|512.8|0
1645545980000|2022-02-22 16:06:20|515.85|513.45|516.97|514.57|516.97|514.57|515.66|513.26|0
1645545990000|2022-02-22 16:06:30|515.66|513.26|515.48|513.08|515.66|513.26|515.48|513.08|0
1645546000000|2022-02-22 16:06:40|515.1|512.7|514.54|512.14|515.1|512.7|514.54|512.14|0
1645546010000|2022-02-22 16:06:50|514.73|512.33|516.6|514.2|516.6|514.2|514.73|512.33|0
1645546020000|2022-02-22 16:07:00|516.97|514.57|516.04|513.64|516.97|514.57|515.85|513.45|0
1645546030000|2022-02-22 16:07:10|516.22|513.82|516.6|514.2|516.6|514.2|516.22|513.82|0
1645546040000|2022-02-22 16:07:20|516.7|514.3|515.66|513.26|516.79|514.39|515.66|513.26|0
1645546050000|2022-02-22 16:07:30|515.85|513.45|516.41|514.01|516.6|514.2|515.85|513.45|0
1645546060000|2022-02-22 16:07:40|516.6|514.2|516.41|514.01|516.97|514.57|516.41|514.01|0
1645546070000|2022-02-22 16:07:50|517.53|515.13|517.35|514.95|517.53|515.13|516.97|514.57|0
1645546080000|2022-02-22 16:08:00|516.97|514.57|517.82|515.42|518.28|515.88|516.97|514.57|0
1645546090000|2022-02-22 16:08:10|517.91|515.51|518.47|516.07|518.47|516.07|517.91|515.51|0
1645546100000|2022-02-22 16:08:20|518.28|515.88|518.1|515.7|518.47|516.07|518.1|515.7|0
1645546110000|2022-02-22 16:08:30|518.28|515.88|518.66|516.26|518.84|516.44|518.28|515.88|0
1645546120000|2022-02-22 16:08:40|517.91|515.51|517.91|515.51|518.28|515.88|517.91|515.51|0
1645546130000|2022-02-22 16:08:50|517.53|515.13|516.6|514.2|517.53|515.13|516.6|514.2|0
1645546140000|2022-02-22 16:09:00|517.16|514.76|516.79|514.39|517.16|514.76|516.41|514.01|0
1645546150000|2022-02-22 16:09:10|516.97|514.57|518.09|515.69|518.09|515.69|516.97|514.57|0
1645546160000|2022-02-22 16:09:20|518.28|515.88|518.09|515.69|518.28|515.88|517.53|515.13|0
1645546170000|2022-02-22 16:09:30|518.28|515.88|518.09|515.69|518.28|515.88|518.09|515.69|0
1645546180000|2022-02-22 16:09:40|518.19|515.79|518.66|516.26|518.66|516.26|518.19|515.79|0
1645546190000|2022-02-22 16:09:50|518.28|515.88|518.84|516.44|518.84|516.44|518.28|515.88|0
1645546200000|2022-02-22 16:10:00|518.47|516.07|518.28|515.88|519.03|516.63|517.16|514.76|0
1645546210000|2022-02-22 16:10:10|518.09|515.69|517.53|515.13|518.09|515.69|517.53|515.13|0
1645546220000|2022-02-22 16:10:20|517.26|514.86|516.97|514.57|517.35|514.95|516.97|514.57|0
1645546230000|2022-02-22 16:10:30|516.88|514.48|517.35|514.95|517.35|514.95|516.78|514.38|0
1645546240000|2022-02-22 16:10:40|517.26|514.86|516.97|514.57|517.53|515.13|516.78|514.38|0
1645546250000|2022-02-22 16:10:50|517.16|514.76|516.97|514.57|517.63|515.23|516.78|514.38|0
1645546260000|2022-02-22 16:11:00|517.53|515.13|517.16|514.76|517.72|515.32|517.16|514.76|0
1645546270000|2022-02-22 16:11:10|516.97|514.57|515.29|512.89|516.97|514.57|515.29|512.89|0
1645546280000|2022-02-22 16:11:20|515.48|513.08|514.92|512.52|515.48|513.08|514.73|512.33|0
1645546290000|2022-02-22 16:11:30|514.64|512.24|515.29|512.89|515.29|512.89|514.64|512.24|0
1645546300000|2022-02-22 16:11:40|515.39|512.99|515.1|512.7|515.66|513.26|515.1|512.7|0
1645546310000|2022-02-22 16:11:50|515.29|512.89|516.13|513.73|516.13|513.73|515.29|512.89|0
1645546320000|2022-02-22 16:12:00|516.04|513.64|516.22|513.82|516.78|514.38|516.04|513.64|0
1645546330000|2022-02-22 16:12:10|515.95|513.55|515.29|512.89|515.95|513.55|514.92|512.52|0
1645546340000|2022-02-22 16:12:20|515.85|513.45|515.29|512.89|515.85|513.45|515.29|512.89|0
1645546350000|2022-02-22 16:12:30|516.04|513.64|516.78|514.38|516.78|514.38|516.04|513.64|0
1645546360000|2022-02-22 16:12:40|516.88|514.48|517.16|514.76|517.35|514.95|516.88|514.48|0
1645546370000|2022-02-22 16:12:50|516.97|514.57|517.16|514.76|517.35|514.95|516.97|514.57|0
1645546380000|2022-02-22 16:13:00|516.97|514.57|516.32|513.92|517.16|514.76|516.32|513.92|0
1645546390000|2022-02-22 16:13:10|516.22|513.82|516.22|513.82|516.41|514.01|515.66|513.26|0
1645546400000|2022-02-22 16:13:20|516.6|514.2|517.72|515.32|517.72|515.32|516.6|514.2|0
1645546410000|2022-02-22 16:13:30|518.47|516.07|519.22|516.82|519.22|516.82|518.47|516.07|0
1645546420000|2022-02-22 16:13:40|519.03|516.63|518.84|516.44|519.03|516.63|518.66|516.26|0
1645546430000|2022-02-22 16:13:50|518.28|515.88|515.08|512.68|518.28|515.88|514.58|512.18|0
1645546440000|2022-02-22 16:14:00|515.83|513.43|518.07|515.67|518.91|516.51|515.83|513.43|0
1645546450000|2022-02-22 16:14:10|518.25|515.85|518.07|515.67|518.25|515.85|517.88|515.48|0
1645546460000|2022-02-22 16:14:20|516.94|514.54|516.94|514.54|516.94|514.54|516.85|514.45|0
1645546470000|2022-02-22 16:14:30|516.19|513.79|516.56|514.16|516.85|514.45|516.19|513.79|0
1645546480000|2022-02-22 16:14:40|516.75|514.35|516.75|514.35|516.75|514.35|516.56|514.16|0
1645546490000|2022-02-22 16:14:50|517.32|514.92|517.5|515.1|517.69|515.29|517.32|514.92|0
1645546500000|2022-02-22 16:15:00|517.13|514.73|517.69|515.29|517.69|515.29|517.13|514.73|0
1645546510000|2022-02-22 16:15:10|517.5|515.1|516.38|513.98|517.5|515.1|516.38|513.98|0
1645546520000|2022-02-22 16:15:20|516.19|513.79|517.32|514.92|517.32|514.92|516.19|513.79|0
1645546530000|2022-02-22 16:15:30|517.04|514.64|516.56|514.16|517.69|515.29|516.56|514.16|0
1645546540000|2022-02-22 16:15:40|515.81|513.41|516.1|513.7|516.1|513.7|515.25|512.85|0
1645546550000|2022-02-22 16:15:50|515.81|513.41|516.19|513.79|516.38|513.98|515.81|513.41|0
1645546560000|2022-02-22 16:16:00|516.75|514.35|517.88|515.48|517.88|515.48|516.75|514.35|0
1645546570000|2022-02-22 16:16:10|518.07|515.67|518.25|515.85|518.25|515.85|518.07|515.67|0
1645546580000|2022-02-22 16:16:20|518.63|516.23|518.92|516.52|518.92|516.52|518.63|516.23|0
1645546590000|2022-02-22 16:16:30|518.44|516.04|518.82|516.42|518.82|516.42|518.44|516.04|0
1645546600000|2022-02-22 16:16:40|519.19|516.79|519.01|516.61|519.38|516.98|519.01|516.61|0
1645546610000|2022-02-22 16:16:50|519.19|516.79|519.01|516.61|519.19|516.79|519.01|516.61|0
1645546620000|2022-02-22 16:17:00|518.82|516.42|518.82|516.42|519.38|516.98|518.82|516.42|0
1645546630000|2022-02-22 16:17:10|519.01|516.61|519.95|517.55|520.13|517.73|519.01|516.61|0
1645546640000|2022-02-22 16:17:20|519.86|517.46|520.7|518.3|520.7|518.3|519.86|517.46|0
1645546650000|2022-02-22 16:17:30|520.13|517.73|519.95|517.55|520.23|517.83|519.95|517.55|0
1645546660000|2022-02-22 16:17:40|519.76|517.36|519.38|516.98|519.76|517.36|519.19|516.79|0
1645546670000|2022-02-22 16:17:50|519.19|516.79|519.76|517.36|519.76|517.36|519.01|516.61|0
1645546680000|2022-02-22 16:18:00|520.13|517.73|519.57|517.17|520.32|517.92|519.57|517.17|0
1645546690000|2022-02-22 16:18:10|519.76|517.36|519.19|516.79|519.76|517.36|519.19|516.79|0
1645546700000|2022-02-22 16:18:20|519.01|516.61|518.44|516.04|519.19|516.79|518.44|516.04|0
1645546710000|2022-02-22 16:18:30|519.01|516.61|519.57|517.17|519.76|517.36|519.01|516.61|0
1645546720000|2022-02-22 16:18:40|518.91|516.51|518.82|516.42|518.91|516.51|518.82|516.42|0
1645546730000|2022-02-22 16:18:50|519.01|516.61|519.19|516.79|519.19|516.79|518.82|516.42|0
1645546740000|2022-02-22 16:19:00|519.38|516.98|520.13|517.73|520.13|517.73|519.38|516.98|0
1645546750000|2022-02-22 16:19:10|519.95|517.55|518.82|516.42|519.95|517.55|518.82|516.42|0
1645546760000|2022-02-22 16:19:20|519.19|516.79|520.13|517.73|520.32|517.92|519.19|516.79|0
1645546770000|2022-02-22 16:19:30|519.95|517.55|519.19|516.79|520.13|517.73|519.19|516.79|0
1645546780000|2022-02-22 16:19:40|519|516.6|519.38|516.98|519.38|516.98|518.82|516.42|0
1645546790000|2022-02-22 16:19:50|519.76|517.36|518.63|516.23|519.76|517.36|518.63|516.23|0
1645546800000|2022-02-22 16:20:00|518.82|516.42|520.7|518.3|520.7|518.3|518.82|516.42|0
1645546810000|2022-02-22 16:20:10|520.89|518.49|520.51|518.11|520.89|518.49|520.32|517.92|0
1645546820000|2022-02-22 16:20:20|520.13|517.73|520.51|518.11|520.51|518.11|519.76|517.36|0
1645546830000|2022-02-22 16:20:30|520.7|518.3|521.08|518.68|521.08|518.68|520.7|518.3|0
1645546840000|2022-02-22 16:20:40|521.26|518.86|520.7|518.3|521.26|518.86|520.7|518.3|0
1645546850000|2022-02-22 16:20:50|521.08|518.68|521.26|518.86|521.26|518.86|521.08|518.68|0
1645546860000|2022-02-22 16:21:00|520.7|518.3|519.76|517.36|520.89|518.49|519.76|517.36|0
1645546870000|2022-02-22 16:21:10|519.57|517.17|519.38|516.98|520.13|517.73|519.38|516.98|0
1645546880000|2022-02-22 16:21:20|519.19|516.79|519.57|517.17|519.57|517.17|519.19|516.79|0
1645546890000|2022-02-22 16:21:30|519.19|516.79|519.57|517.17|519.57|517.17|519.19|516.79|0
1645546900000|2022-02-22 16:21:40|519.76|517.36|519.94|517.54|519.94|517.54|519.57|517.17|0
1645546910000|2022-02-22 16:21:50|519.57|517.17|519.76|517.36|519.76|517.36|519.19|516.79|0
1645546920000|2022-02-22 16:22:00|520.32|517.92|520.51|518.11|521.07|518.67|520.32|517.92|0
1645546930000|2022-02-22 16:22:10|520.32|517.92|520.51|518.11|520.51|518.11|520.32|517.92|0
1645546940000|2022-02-22 16:22:20|519.57|517.17|519.19|516.79|519.57|517.17|519.19|516.79|0
1645546950000|2022-02-22 16:22:30|519.57|517.17|519.29|516.89|519.57|517.17|519.19|516.79|0
1645546960000|2022-02-22 16:22:40|519.57|517.17|519.38|516.98|519.76|517.36|519.38|516.98|0
1645546970000|2022-02-22 16:22:50|519|516.6|518.82|516.42|519|516.6|518.63|516.23|0
1645546980000|2022-02-22 16:23:00|519.19|516.79|519.19|516.79|519.38|516.98|518.25|515.85|0
1645546990000|2022-02-22 16:23:10|519.76|517.36|519.94|517.54|519.94|517.54|519.19|516.79|0
1645547000000|2022-02-22 16:23:20|519.57|517.17|518.82|516.42|519.57|517.17|518.82|516.42|0
1645547010000|2022-02-22 16:23:30|518.54|516.14|518.44|516.04|518.82|516.42|518.44|516.04|0
1645547020000|2022-02-22 16:23:40|518.25|515.85|518.63|516.23|518.82|516.42|518.25|515.85|0
1645547030000|2022-02-22 16:23:50|519.19|516.79|519|516.6|519.19|516.79|518.63|516.23|0
1645547040000|2022-02-22 16:24:00|518.82|516.42|518.06|515.66|518.91|516.51|518.06|515.66|0
1645547050000|2022-02-22 16:24:10|517.5|515.1|517.41|515.01|517.5|515.1|516.75|514.35|0
1645547060000|2022-02-22 16:24:20|517.69|515.29|518.25|515.85|518.25|515.85|517.69|515.29|0
1645547070000|2022-02-22 16:24:30|517.69|515.29|517.41|515.01|517.69|515.29|517.41|515.01|0
1645547080000|2022-02-22 16:24:40|517.31|514.91|517.69|515.29|517.69|515.29|517.31|514.91|0
1645547090000|2022-02-22 16:24:50|517.5|515.1|517.69|515.29|517.69|515.29|517.31|514.91|0
1645547100000|2022-02-22 16:25:00|517.31|514.91|517.88|515.48|517.88|515.48|517.31|514.91|0
1645547110000|2022-02-22 16:25:10|518.44|516.04|518.44|516.04|518.54|516.14|518.44|516.04|0
1645547120000|2022-02-22 16:25:20|518.25|515.85|519.19|516.79|519.19|516.79|518.25|515.85|0
1645547130000|2022-02-22 16:25:30|518.82|516.42|518.63|516.23|518.82|516.42|518.44|516.04|0
1645547140000|2022-02-22 16:25:40|518.44|516.04|518.25|515.85|518.44|516.04|518.06|515.66|0
1645547150000|2022-02-22 16:25:50|518.16|515.76|518.25|515.85|518.25|515.85|518.16|515.76|0
1645547160000|2022-02-22 16:26:00|518.63|516.23|516.75|514.35|518.63|516.23|516.75|514.35|0
1645547170000|2022-02-22 16:26:10|516.56|514.16|518.9|516.5|518.9|516.5|516.56|514.16|0
1645547180000|2022-02-22 16:26:20|518.34|515.94|517.5|515.1|518.34|515.94|517.4|515|0
1645547190000|2022-02-22 16:26:30|517.4|515|516.28|513.88|517.4|515|516.28|513.88|0
1645547200000|2022-02-22 16:26:40|516.09|513.69|512.55|510.15|516.47|514.07|512.55|510.15|0
1645547210000|2022-02-22 16:26:50|511.99|509.59|512.74|510.34|512.74|510.34|511.99|509.59|0
1645547220000|2022-02-22 16:27:00|513.85|511.45|514.04|511.64|514.41|512.01|513.85|511.45|0
1645547230000|2022-02-22 16:27:10|513.85|511.45|514.6|512.2|514.6|512.2|513.85|511.45|0
1645547240000|2022-02-22 16:27:20|514.23|511.83|513.67|511.27|514.23|511.83|513.67|511.27|0
1645547250000|2022-02-22 16:27:30|514.04|511.64|512.92|510.52|514.04|511.64|512.92|510.52|0
1645547260000|2022-02-22 16:27:40|513.29|510.89|514.23|511.83|514.23|511.83|512.92|510.52|0
1645547270000|2022-02-22 16:27:50|514.7|512.3|515.16|512.76|515.16|512.76|514.6|512.2|0
1645547280000|2022-02-22 16:28:00|514.79|512.39|516.84|514.44|516.84|514.44|514.79|512.39|0
1645547290000|2022-02-22 16:28:10|516.28|513.88|516.84|514.44|516.84|514.44|516.28|513.88|0
1645547300000|2022-02-22 16:28:20|517.13|514.73|517.03|514.63|517.13|514.73|516.84|514.44|0
1645547310000|2022-02-22 16:28:30|517.22|514.82|518.15|515.75|518.15|515.75|517.22|514.82|0
1645547320000|2022-02-22 16:28:40|517.97|515.57|518.9|516.5|518.9|516.5|517.97|515.57|0
1645547330000|2022-02-22 16:28:50|518.53|516.13|517.59|515.19|518.71|516.31|517.59|515.19|0
1645547340000|2022-02-22 16:29:00|518.15|515.75|518.15|515.75|518.15|515.75|517.97|515.57|0
1645547350000|2022-02-22 16:29:10|517.4|515|516.47|514.07|517.4|515|516.47|514.07|0
1645547360000|2022-02-22 16:29:20|516.84|514.44|516.65|514.25|517.03|514.63|516.65|514.25|0
1645547370000|2022-02-22 16:29:30|519.28|516.88|520.22|517.82|520.22|517.82|519.28|516.88|0
1645547380000|2022-02-22 16:29:40|520.4|518|518.71|516.31|520.4|518|518.34|515.94|0
1645547390000|2022-02-22 16:29:50|519.09|516.69|519.09|516.69|519.46|517.06|518.34|515.94|0
1645547400000|2022-02-22 16:30:00|519.46|517.06|519.28|516.88|520.21|517.81|519.28|516.88|0
1645547410000|2022-02-22 16:30:10|518.34|515.94|518.53|516.13|518.53|516.13|518.34|515.94|0
1645547420000|2022-02-22 16:30:20|519.09|516.69|517.59|515.19|519.09|516.69|517.59|515.19|0
1645547430000|2022-02-22 16:30:30|517.03|514.63|515.16|512.76|517.03|514.63|515.16|512.76|0
1645547440000|2022-02-22 16:30:40|514.23|511.83|514.79|512.39|515.16|512.76|514.23|511.83|0
1645547450000|2022-02-22 16:30:50|515.72|513.32|516.65|514.25|516.65|514.25|515.72|513.32|0
1645547460000|2022-02-22 16:31:00|516.47|514.07|516.65|514.25|516.65|514.25|516.47|514.07|0
1645547470000|2022-02-22 16:31:10|516.84|514.44|516.28|513.88|517.4|515|516.28|513.88|0
1645547480000|2022-02-22 16:31:20|515.53|513.13|517.03|514.63|517.03|514.63|515.53|513.13|0
1645547490000|2022-02-22 16:31:30|517.4|515|517.78|515.38|517.96|515.56|517.4|515|0
1645547500000|2022-02-22 16:31:40|517.59|515.19|517.59|515.19|517.59|515.19|517.22|514.82|0
1645547510000|2022-02-22 16:31:50|517.4|515|517.78|515.38|517.96|515.56|517.4|515|0
1645547520000|2022-02-22 16:32:00|517.4|515|518.53|516.13|518.53|516.13|516.84|514.44|0
1645547530000|2022-02-22 16:32:10|517.96|515.56|517.4|515|517.96|515.56|517.4|515|0
1645547540000|2022-02-22 16:32:20|517.78|515.38|517.59|515.19|517.96|515.56|517.59|515.19|0
1645547550000|2022-02-22 16:32:30|518.53|516.13|518.53|516.13|518.53|516.13|518.53|516.13|0
1645547560000|2022-02-22 16:32:40|518.34|515.94|518.71|516.31|518.71|516.31|518.34|515.94|0
1645547570000|2022-02-22 16:32:50|518.9|516.5|520.4|518|520.4|518|518.9|516.5|0
1645547580000|2022-02-22 16:33:00|520.31|517.91|519.28|516.88|520.31|517.91|519.28|516.88|0
1645547590000|2022-02-22 16:33:10|519.65|517.25|520.4|518|520.4|518|519.65|517.25|0
1645547600000|2022-02-22 16:33:20|520.03|517.63|519.28|516.88|520.03|517.63|519.28|516.88|0
1645547610000|2022-02-22 16:33:30|518.9|516.5|517.78|515.38|518.9|516.5|517.78|515.38|0
1645547620000|2022-02-22 16:33:40|517.03|514.63|517.4|515|517.4|515|516.47|514.07|0
1645547630000|2022-02-22 16:33:50|516.65|514.25|517.78|515.38|517.78|515.38|516.65|514.25|0
1645547640000|2022-02-22 16:34:00|517.96|515.56|518.34|515.94|518.34|515.94|517.59|515.19|0
1645547650000|2022-02-22 16:34:10|517.78|515.38|517.59|515.19|518.15|515.75|517.59|515.19|0
1645547660000|2022-02-22 16:34:20|517.78|515.38|517.87|515.47|518.34|515.94|517.69|515.29|0
1645547670000|2022-02-22 16:34:30|517.96|515.56|517.96|515.56|518.34|515.94|517.96|515.56|0
1645547680000|2022-02-22 16:34:40|518.44|516.04|518.34|515.94|518.62|516.22|518.34|515.94|0
1645547690000|2022-02-22 16:34:50|517.96|515.56|517.21|514.81|517.96|515.56|517.21|514.81|0
1645547700000|2022-02-22 16:35:00|515.34|512.94|515.91|513.51|516.28|513.88|515.34|512.94|0
1645547710000|2022-02-22 16:35:10|515.72|513.32|516.47|514.07|516.47|514.07|515.72|513.32|0
1645547720000|2022-02-22 16:35:20|516.65|514.25|515.53|513.13|516.65|514.25|515.53|513.13|0
1645547730000|2022-02-22 16:35:30|515.91|513.51|516.09|513.69|516.47|514.07|515.91|513.51|0
1645547740000|2022-02-22 16:35:40|517.4|515|517.69|515.29|517.69|515.29|516.65|514.25|0
1645547750000|2022-02-22 16:35:50|517.21|514.81|517.21|514.81|517.59|515.19|517.21|514.81|0
1645547760000|2022-02-22 16:36:00|517.96|515.56|518.71|516.31|518.71|516.31|517.78|515.38|0
1645547770000|2022-02-22 16:36:10|518.9|516.5|519.09|516.69|519.27|516.87|518.71|516.31|0
1645547780000|2022-02-22 16:36:20|519.65|517.25|518.53|516.13|519.65|517.25|518.53|516.13|0
1645547790000|2022-02-22 16:36:30|518.62|516.22|518.71|516.31|518.71|516.31|518.34|515.94|0
1645547800000|2022-02-22 16:36:40|518.34|515.94|519.27|516.87|519.27|516.87|518.34|515.94|0
1645547810000|2022-02-22 16:36:50|519.09|516.69|519.84|517.44|519.84|517.44|519.09|516.69|0
1645547820000|2022-02-22 16:37:00|519.09|516.69|519.75|517.35|520.03|517.63|519.09|516.69|0
1645547830000|2022-02-22 16:37:10|520.21|517.81|520.59|518.19|520.96|518.56|520.21|517.81|0
1645547840000|2022-02-22 16:37:20|520.69|518.29|521.34|518.94|521.34|518.94|520.69|518.29|0
1645547850000|2022-02-22 16:37:30|520.5|518.1|521.34|518.94|521.34|518.94|520.5|518.1|0
1645547860000|2022-02-22 16:37:40|521.15|518.75|521.9|519.5|521.9|519.5|521.15|518.75|0
1645547870000|2022-02-22 16:37:50|521.72|519.32|520.59|518.19|521.72|519.32|520.59|518.19|0
1645547880000|2022-02-22 16:38:00|519.84|517.44|519.84|517.44|519.84|517.44|519.65|517.25|0
1645547890000|2022-02-22 16:38:10|520.5|518.1|521.53|519.13|521.53|519.13|520.5|518.1|0
1645547900000|2022-02-22 16:38:20|521.72|519.32|521.62|519.22|521.72|519.32|521.53|519.13|0
1645547910000|2022-02-22 16:38:30|521.72|519.32|521.72|519.32|522.47|520.07|521.72|519.32|0
1645547920000|2022-02-22 16:38:40|521.34|518.94|521.15|518.75|521.81|519.41|521.15|518.75|0
1645547930000|2022-02-22 16:38:50|521.34|518.94|520.4|518|521.34|518.94|520.4|518|0
1645547940000|2022-02-22 16:39:00|520.31|517.91|519.84|517.44|520.31|517.91|519.84|517.44|0
1645547950000|2022-02-22 16:39:10|520.59|518.19|521.34|518.94|521.53|519.13|520.59|518.19|0
1645547960000|2022-02-22 16:39:20|521.81|519.41|521.71|519.31|521.9|519.5|521.53|519.13|0
1645547970000|2022-02-22 16:39:30|521.9|519.5|521.15|518.75|521.9|519.5|521.15|518.75|0
1645547980000|2022-02-22 16:39:40|520.78|518.38|519.84|517.44|520.78|518.38|519.84|517.44|0
1645547990000|2022-02-22 16:39:50|520.02|517.62|519.27|516.87|520.02|517.62|518.9|516.5|0
1645548000000|2022-02-22 16:40:00|518.9|516.5|519.65|517.25|519.65|517.25|518.9|516.5|0
1645548010000|2022-02-22 16:40:10|518.9|516.5|519.27|516.87|519.27|516.87|518.9|516.5|0
1645548020000|2022-02-22 16:40:20|519.46|517.06|519.27|516.87|519.84|517.44|519.27|516.87|0
1645548030000|2022-02-22 16:40:30|519.65|517.25|519.27|516.87|519.65|517.25|519.09|516.69|0
1645548040000|2022-02-22 16:40:40|519.84|517.44|520.02|517.62|520.02|517.62|519.46|517.06|0
1645548050000|2022-02-22 16:40:50|519.84|517.44|520.21|517.81|520.4|518|519.84|517.44|0
1645548060000|2022-02-22 16:41:00|520.02|517.62|519.65|517.25|520.02|517.62|519.27|516.87|0
1645548070000|2022-02-22 16:41:10|519.09|516.69|519.09|516.69|519.09|516.69|518.9|516.5|0
1645548080000|2022-02-22 16:41:20|517.77|515.37|519.09|516.69|519.09|516.69|517.77|515.37|0
1645548090000|2022-02-22 16:41:30|518.71|516.31|518.52|516.12|518.71|516.31|518.15|515.75|0
1645548100000|2022-02-22 16:41:40|519.27|516.87|518.52|516.12|519.27|516.87|518.52|516.12|0
1645548110000|2022-02-22 16:41:50|518.43|516.03|517.4|515|518.43|516.03|517.4|515|0
1645548120000|2022-02-22 16:42:00|517.59|515.19|517.59|515.19|517.96|515.56|517.4|515|0
1645548130000|2022-02-22 16:42:10|516.56|514.16|517.21|514.81|517.21|514.81|516.56|514.16|0
1645548140000|2022-02-22 16:42:20|517.77|515.37|518.15|515.75|518.15|515.75|517.77|515.37|0
1645548150000|2022-02-22 16:42:30|517.96|515.56|516.84|514.44|517.96|515.56|516.84|514.44|0
1645548160000|2022-02-22 16:42:40|516.46|514.06|516.37|513.97|516.84|514.44|516.09|513.69|0
1645548170000|2022-02-22 16:42:50|516.46|514.06|516.09|513.69|516.46|514.06|515.53|513.13|0
1645548180000|2022-02-22 16:43:00|516.46|514.06|516.84|514.44|516.84|514.44|516.28|513.88|0
1645548190000|2022-02-22 16:43:10|517.02|514.62|516.84|514.44|517.21|514.81|516.84|514.44|0
1645548200000|2022-02-22 16:43:20|516.56|514.16|516.65|514.25|516.65|514.25|516.46|514.06|0
1645548210000|2022-02-22 16:43:30|516.84|514.44|517.21|514.81|517.21|514.81|516.84|514.44|0
1645548220000|2022-02-22 16:43:40|517.02|514.62|516.65|514.25|517.5|515.1|516.65|514.25|0
1645548230000|2022-02-22 16:43:50|516.56|514.16|515.53|513.13|516.56|514.16|515.34|512.94|0
1645548240000|2022-02-22 16:44:00|516|513.6|516.46|514.06|516.65|514.25|516|513.6|0
1645548250000|2022-02-22 16:44:10|517.02|514.62|516.84|514.44|517.02|514.62|516.65|514.25|0
1645548260000|2022-02-22 16:44:20|516.28|513.88|516.09|513.69|516.28|513.88|516.09|513.69|0
1645548270000|2022-02-22 16:44:30|515.9|513.5|516.19|513.79|516.46|514.06|515.9|513.5|0
1645548280000|2022-02-22 16:44:40|516.65|514.25|516.65|514.25|516.65|514.25|516.09|513.69|0
1645548290000|2022-02-22 16:44:50|517.02|514.62|517.59|515.19|517.59|515.19|516.93|514.53|0
1645548300000|2022-02-22 16:45:00|517.96|515.56|518.34|515.94|518.34|515.94|517.96|515.56|0
1645548310000|2022-02-22 16:45:10|518.33|515.93|518.33|515.93|518.52|516.12|518.33|515.93|0
1645548320000|2022-02-22 16:45:20|518.15|515.75|518.15|515.75|518.15|515.75|517.87|515.47|0
1645548330000|2022-02-22 16:45:30|517.59|515.19|518.43|516.03|518.43|516.03|517.21|514.81|0
1645548340000|2022-02-22 16:45:40|518.52|516.12|518.52|516.12|518.9|516.5|518.33|515.93|0
1645548350000|2022-02-22 16:45:50|518.9|516.5|518.52|516.12|519.08|516.68|518.52|516.12|0
1645548360000|2022-02-22 16:46:00|518.33|515.93|518.15|515.75|519.27|516.87|518.15|515.75|0
1645548370000|2022-02-22 16:46:10|518.33|515.93|517.77|515.37|518.33|515.93|517.4|515|0
1645548380000|2022-02-22 16:46:20|517.4|515|518.15|515.75|518.33|515.93|517.4|515|0
1645548390000|2022-02-22 16:46:30|517.96|515.56|517.59|515.19|518.15|515.75|517.21|514.81|0
1645548400000|2022-02-22 16:46:40|517.68|515.28|517.4|515|517.68|515.28|517.4|515|0
1645548410000|2022-02-22 16:46:50|516.65|514.25|516.84|514.44|516.84|514.44|516.37|513.97|0
1645548420000|2022-02-22 16:47:00|517.21|514.81|517.4|515|517.4|515|517.21|514.81|0
1645548430000|2022-02-22 16:47:10|517.21|514.81|517.59|515.19|517.59|515.19|517.21|514.81|0
1645548440000|2022-02-22 16:47:20|517.77|515.37|517.68|515.28|517.77|515.37|517.59|515.19|0
1645548450000|2022-02-22 16:47:30|517.87|515.47|517.96|515.56|518.15|515.75|517.77|515.37|0
1645548460000|2022-02-22 16:47:40|518.15|515.75|517.31|514.91|518.33|515.93|517.31|514.91|0
1645548470000|2022-02-22 16:47:50|517.02|514.62|516.46|514.06|517.21|514.81|516.46|514.06|0
1645548480000|2022-02-22 16:48:00|516.84|514.44|516.84|514.44|517.02|514.62|516.65|514.25|0
1645548490000|2022-02-22 16:48:10|516.65|514.25|516.65|514.25|516.65|514.25|516.46|514.06|0
1645548500000|2022-02-22 16:48:20|516.46|514.06|515.71|513.31|516.46|514.06|515.71|513.31|0
1645548510000|2022-02-22 16:48:30|515.9|513.5|515.15|512.75|515.9|513.5|515.15|512.75|0
1645548520000|2022-02-22 16:48:40|515.34|512.94|515.15|512.75|515.34|512.94|514.78|512.38|0
1645548530000|2022-02-22 16:48:50|515.34|512.94|515.15|512.75|515.34|512.94|515.15|512.75|0
1645548540000|2022-02-22 16:49:00|515.34|512.94|515.15|512.75|515.34|512.94|514.97|512.57|0
1645548550000|2022-02-22 16:49:10|514.97|512.57|514.97|512.57|515.15|512.75|514.97|512.57|0
1645548560000|2022-02-22 16:49:20|514.78|512.38|515.34|512.94|515.34|512.94|514.78|512.38|0
1645548570000|2022-02-22 16:49:30|515.15|512.75|515.15|512.75|515.15|512.75|514.78|512.38|0
1645548580000|2022-02-22 16:49:40|515.34|512.94|515.34|512.94|515.34|512.94|514.78|512.38|0
1645548590000|2022-02-22 16:49:50|515.71|513.31|515.71|513.31|515.71|513.31|515.53|513.13|0
1645548600000|2022-02-22 16:50:00|515.53|513.13|515.9|513.5|515.9|513.5|515.53|513.13|0
1645548610000|2022-02-22 16:50:10|515.34|512.94|515.44|513.04|515.9|513.5|515.34|512.94|0
1645548620000|2022-02-22 16:50:20|515.34|512.94|513.85|511.45|515.34|512.94|513.85|511.45|0
1645548630000|2022-02-22 16:50:30|513.66|511.26|511.98|509.58|513.66|511.26|511.98|509.58|0
1645548640000|2022-02-22 16:50:40|511.61|509.21|511.43|509.03|512.17|509.77|511.43|509.03|0
1645548650000|2022-02-22 16:50:50|511.8|509.4|513.1|510.7|513.1|510.7|511.8|509.4|0
1645548660000|2022-02-22 16:51:00|513.38|510.98|513.66|511.26|513.66|511.26|513.1|510.7|0
1645548670000|2022-02-22 16:51:10|514.03|511.63|514.59|512.19|514.59|512.19|514.03|511.63|0
1645548680000|2022-02-22 16:51:20|514.78|512.38|515.34|512.94|515.34|512.94|514.78|512.38|0
1645548690000|2022-02-22 16:51:30|515.53|513.13|515.71|513.31|515.71|513.31|515.53|513.13|0
1645548700000|2022-02-22 16:51:40|515.9|513.5|516.46|514.06|516.46|514.06|515.9|513.5|0
1645548710000|2022-02-22 16:51:50|516.65|514.25|516.46|514.06|516.65|514.25|516.46|514.06|0
1645548720000|2022-02-22 16:52:00|516.65|514.25|517.58|515.18|517.58|515.18|516.65|514.25|0
1645548730000|2022-02-22 16:52:10|517.77|515.37|518.15|515.75|518.15|515.75|517.77|515.37|0
1645548740000|2022-02-22 16:52:20|517.58|515.18|517.4|515|517.58|515.18|517.21|514.81|0
1645548750000|2022-02-22 16:52:30|518.15|515.75|519.27|516.87|519.27|516.87|518.15|515.75|0
1645548760000|2022-02-22 16:52:40|518.71|516.31|518.33|515.93|518.89|516.49|518.33|515.93|0
1645548770000|2022-02-22 16:52:50|518.71|516.31|518.89|516.49|518.89|516.49|518.71|516.31|0
1645548780000|2022-02-22 16:53:00|519.27|516.87|520.58|518.18|520.58|518.18|519.27|516.87|0
1645548790000|2022-02-22 16:53:10|520.96|518.56|521.52|519.12|522.09|519.69|520.96|518.56|0
1645548800000|2022-02-22 16:53:20|521.15|518.75|520.49|518.09|521.15|518.75|520.49|518.09|0
1645548810000|2022-02-22 16:53:30|520.87|518.47|521.52|519.12|521.52|519.12|520.87|518.47|0
1645548820000|2022-02-22 16:53:40|521.33|518.93|521.52|519.12|521.52|519.12|521.15|518.75|0
1645548830000|2022-02-22 16:53:50|521.9|519.5|521.9|519.5|522.09|519.69|521.9|519.5|0
1645548840000|2022-02-22 16:54:00|522.09|519.69|522.09|519.69|522.27|519.87|522.09|519.69|0
1645548850000|2022-02-22 16:54:10|521.9|519.5|521.33|518.93|521.9|519.5|521.33|518.93|0
1645548860000|2022-02-22 16:54:20|521.71|519.31|521.71|519.31|521.71|519.31|521.33|518.93|0
1645548870000|2022-02-22 16:54:30|522|519.6|523.4|521|523.59|521.19|522|519.6|0
1645548880000|2022-02-22 16:54:40|523.59|521.19|524.53|522.13|524.72|522.32|523.59|521.19|0
1645548890000|2022-02-22 16:54:50|524.35|521.95|523.97|521.57|524.35|521.95|523.97|521.57|0
1645548900000|2022-02-22 16:55:00|524.53|522.13|525.95|523.55|525.95|523.55|524.53|522.13|0
1645548910000|2022-02-22 16:55:10|526.23|523.83|526.04|523.64|526.23|523.83|525.67|523.27|0
1645548920000|2022-02-22 16:55:20|524.91|522.51|524.35|521.95|524.91|522.51|524.35|521.95|0
1645548930000|2022-02-22 16:55:30|524.53|522.13|523.97|521.57|524.72|522.32|523.97|521.57|0
1645548940000|2022-02-22 16:55:40|523.59|521.19|523.22|520.82|523.59|521.19|523.22|520.82|0
1645548950000|2022-02-22 16:55:50|523.4|521|523.03|520.63|523.4|521|523.03|520.63|0
1645548960000|2022-02-22 16:56:00|523.59|521.19|523.59|521.19|523.78|521.38|523.59|521.19|0
1645548970000|2022-02-22 16:56:10|524.16|521.76|523.4|521|524.16|521.76|523.4|521|0
1645548980000|2022-02-22 16:56:20|523.59|521.19|523.78|521.38|523.97|521.57|523.59|521.19|0
1645548990000|2022-02-22 16:56:30|523.59|521.19|524.16|521.76|524.16|521.76|523.59|521.19|0
1645549000000|2022-02-22 16:56:40|524.35|521.95|524.35|521.95|524.35|521.95|524.16|521.76|0
1645549010000|2022-02-22 16:56:50|523.97|521.57|524.16|521.76|524.53|522.13|523.97|521.57|0
1645549020000|2022-02-22 16:57:00|524.34|521.94|524.91|522.51|524.91|522.51|523.88|521.48|0
1645549030000|2022-02-22 16:57:10|524.53|522.13|524.16|521.76|524.53|522.13|523.78|521.38|0
1645549040000|2022-02-22 16:57:20|524.72|522.32|524.34|521.94|524.72|522.32|524.34|521.94|0
1645549050000|2022-02-22 16:57:30|524.44|522.04|523.97|521.57|524.53|522.13|523.97|521.57|0
1645549060000|2022-02-22 16:57:40|523.59|521.19|523.21|520.81|523.78|521.38|523.21|520.81|0
1645549070000|2022-02-22 16:57:50|523.12|520.72|523.4|521|523.4|521|523.12|520.72|0
1645549080000|2022-02-22 16:58:00|523.59|521.19|523.4|521|523.59|521.19|523.21|520.81|0
1645549090000|2022-02-22 16:58:10|523.78|521.38|523.4|521|523.78|521.38|523.4|521|0
1645549100000|2022-02-22 16:58:20|523.78|521.38|523.59|521.19|523.78|521.38|523.4|521|0
1645549110000|2022-02-22 16:58:30|523.4|521|522.84|520.44|523.4|521|522.84|520.44|0
1645549120000|2022-02-22 16:58:40|522.65|520.25|521.9|519.5|522.65|520.25|521.9|519.5|0
1645549130000|2022-02-22 16:58:50|521.71|519.31|522.09|519.69|522.09|519.69|521.71|519.31|0
1645549140000|2022-02-22 16:59:00|521.9|519.5|520.96|518.56|521.99|519.59|520.96|518.56|0
1645549150000|2022-02-22 16:59:10|520.39|517.99|520.58|518.18|520.58|518.18|520.02|517.62|0
1645549160000|2022-02-22 16:59:20|520.39|517.99|520.96|518.56|520.96|518.56|520.39|517.99|0
1645549170000|2022-02-22 16:59:30|521.33|518.93|521.33|518.93|521.52|519.12|521.33|518.93|0
1645549180000|2022-02-22 16:59:40|520.96|518.56|520.39|517.99|520.96|518.56|520.39|517.99|0
1645549190000|2022-02-22 16:59:50|520.02|517.62|519.83|517.43|520.02|517.62|519.64|517.24|0
1645549200000|2022-02-22 17:00:00|520.12|517.72|520.21|517.81|520.77|518.37|519.83|517.43|0
1645549210000|2022-02-22 17:00:10|520.58|518.18|520.02|517.62|520.58|518.18|520.02|517.62|0
1645549220000|2022-02-22 17:00:20|520.39|517.99|520.21|517.81|520.58|518.18|520.21|517.81|0
1645549230000|2022-02-22 17:00:30|520.58|518.18|520.58|518.18|520.58|518.18|520.39|517.99|0
1645549240000|2022-02-22 17:00:40|520.02|517.62|520.12|517.72|520.3|517.9|520.02|517.62|0
1645549250000|2022-02-22 17:00:50|520.02|517.62|520.77|518.37|520.77|518.37|520.02|517.62|0
1645549260000|2022-02-22 17:01:00|520.58|518.18|520.39|517.99|520.58|518.18|520.02|517.62|0
1645549270000|2022-02-22 17:01:10|520.58|518.18|520.39|517.99|520.68|518.28|520.39|517.99|0
1645549280000|2022-02-22 17:01:20|520.58|518.18|520.58|518.18|520.58|518.18|520.58|518.18|0
1645549290000|2022-02-22 17:01:30|520.49|518.09|520.39|517.99|520.58|518.18|520.39|517.99|0
1645549300000|2022-02-22 17:01:40|520.58|518.18|520.58|518.18|520.77|518.37|520.58|518.18|0
1645549310000|2022-02-22 17:01:50|520.77|518.37|520.68|518.28|521.14|518.74|520.68|518.28|0
1645549320000|2022-02-22 17:02:00|519.93|517.53|520.58|518.18|520.58|518.18|519.93|517.53|0
1645549330000|2022-02-22 17:02:10|519.74|517.34|518.14|515.74|519.74|517.34|518.14|515.74|0
1645549340000|2022-02-22 17:02:20|517.96|515.56|516.37|513.97|517.96|515.56|516.37|513.97|0
1645549350000|2022-02-22 17:02:30|516.08|513.68|516.08|513.68|516.08|513.68|515.71|513.31|0
1645549360000|2022-02-22 17:02:40|516.27|513.87|516.46|514.06|516.64|514.24|516.08|513.68|0
1645549370000|2022-02-22 17:02:50|515.71|513.31|515.71|513.31|515.71|513.31|515.52|513.12|0
1645549380000|2022-02-22 17:03:00|515.99|513.59|516.08|513.68|516.08|513.68|515.9|513.5|0
1645549390000|2022-02-22 17:03:10|515.9|513.5|516.64|514.24|516.64|514.24|515.9|513.5|0
1645549400000|2022-02-22 17:03:20|516.46|514.06|516.83|514.43|517.02|514.62|516.46|514.06|0
1645549410000|2022-02-22 17:03:30|517.58|515.18|517.58|515.18|517.58|515.18|517.49|515.09|0
1645549420000|2022-02-22 17:03:40|517.49|515.09|516.83|514.43|517.49|515.09|516.46|514.06|0
1645549430000|2022-02-22 17:03:50|516.64|514.24|516.55|514.15|516.64|514.24|516.55|514.15|0
1645549440000|2022-02-22 17:04:00|516.27|513.87|517.39|514.99|517.39|514.99|516.08|513.68|0
1645549450000|2022-02-22 17:04:10|517.77|515.37|517.58|515.18|517.77|515.37|517.58|515.18|0
1645549460000|2022-02-22 17:04:20|517.39|514.99|517.58|515.18|517.58|515.18|517.39|514.99|0
1645549470000|2022-02-22 17:04:30|517.77|515.37|517.86|515.46|517.95|515.55|517.77|515.37|0
1645549480000|2022-02-22 17:04:40|518.14|515.74|518.14|515.74|518.33|515.93|517.95|515.55|0
1645549490000|2022-02-22 17:04:50|517.95|515.55|518.14|515.74|518.14|515.74|517.95|515.55|0
1645549500000|2022-02-22 17:05:00|518.33|515.93|517.77|515.37|518.33|515.93|517.77|515.37|0
1645549510000|2022-02-22 17:05:10|516.64|514.24|515.71|513.31|516.64|514.24|515.71|513.31|0
1645549520000|2022-02-22 17:05:20|515.52|513.12|515.52|513.12|515.71|513.31|515.52|513.12|0
1645549530000|2022-02-22 17:05:30|515.9|513.5|516.08|513.68|516.08|513.68|515.52|513.12|0
1645549540000|2022-02-22 17:05:40|514.96|512.56|515.71|513.31|515.71|513.31|514.96|512.56|0
1645549550000|2022-02-22 17:05:50|515.9|513.5|516.18|513.78|516.27|513.87|515.81|513.41|0
1645549560000|2022-02-22 17:06:00|516.27|513.87|517.39|514.99|517.39|514.99|516.27|513.87|0
1645549570000|2022-02-22 17:06:10|517.02|514.62|517.02|514.62|517.02|514.62|516.64|514.24|0
1645549580000|2022-02-22 17:06:20|516.46|514.06|516.37|513.97|516.46|514.06|516.27|513.87|0
1645549590000|2022-02-22 17:06:30|516.83|514.43|517.2|514.8|517.2|514.8|516.83|514.43|0
1645549600000|2022-02-22 17:06:40|517.39|514.99|517.02|514.62|517.39|514.99|517.02|514.62|0
1645549610000|2022-02-22 17:06:50|517.2|514.8|517.58|515.18|517.58|515.18|517.2|514.8|0
1645549620000|2022-02-22 17:07:00|517.39|514.99|517.2|514.8|517.77|515.37|517.2|514.8|0
1645549630000|2022-02-22 17:07:10|517.3|514.9|517.58|515.18|517.77|515.37|517.3|514.9|0
1645549640000|2022-02-22 17:07:20|518.14|515.74|518.52|516.12|518.52|516.12|518.14|515.74|0
1645549650000|2022-02-22 17:07:30|518.43|516.03|518.43|516.03|518.43|516.03|518.43|516.03|0
1645549660000|2022-02-22 17:07:40|518.61|516.21|518.14|515.74|518.7|516.3|518.14|515.74|0
1645549670000|2022-02-22 17:07:50|518.52|516.12|518.43|516.03|518.52|516.12|518.33|515.93|0
1645549680000|2022-02-22 17:08:00|518.89|516.49|518.89|516.49|519.27|516.87|518.89|516.49|0
1645549690000|2022-02-22 17:08:10|518.7|516.3|518.52|516.12|518.89|516.49|518.52|516.12|0
1645549700000|2022-02-22 17:08:20|518.7|516.3|517.58|515.18|518.7|516.3|517.58|515.18|0
1645549710000|2022-02-22 17:08:30|517.39|514.99|517.39|514.99|517.58|515.18|517.2|514.8|0
1645549720000|2022-02-22 17:08:40|517.58|515.18|517.77|515.37|517.77|515.37|517.39|514.99|0
1645549730000|2022-02-22 17:08:50|518.14|515.74|517.77|515.37|518.52|516.12|517.77|515.37|0
1645549740000|2022-02-22 17:09:00|517.58|515.18|517.2|514.8|517.58|515.18|516.83|514.43|0
1645549750000|2022-02-22 17:09:10|517.39|514.99|519.08|516.68|519.08|516.68|517.39|514.99|0
1645549760000|2022-02-22 17:09:20|518.89|516.49|519.08|516.68|519.08|516.68|518.89|516.49|0
1645549770000|2022-02-22 17:09:30|518.89|516.49|518.7|516.3|518.89|516.49|518.7|516.3|0
1645549780000|2022-02-22 17:09:40|518.14|515.74|517.39|514.99|518.14|515.74|517.39|514.99|0
1645549790000|2022-02-22 17:09:50|517.58|515.18|516.83|514.43|517.58|515.18|516.83|514.43|0
1645549800000|2022-02-22 17:10:00|516.64|514.24|517.39|514.99|517.39|514.99|516.64|514.24|0
1645549810000|2022-02-22 17:10:10|517.58|515.18|518.51|516.11|518.51|516.11|517.58|515.18|0
1645549820000|2022-02-22 17:10:20|518.99|516.59|519.08|516.68|519.08|516.68|518.7|516.3|0
1645549830000|2022-02-22 17:10:30|519.26|516.86|519.08|516.68|519.64|517.24|519.08|516.68|0
1645549840000|2022-02-22 17:10:40|518.99|516.59|518.7|516.3|518.99|516.59|518.7|516.3|0
1645549850000|2022-02-22 17:10:50|518.51|516.11|518.7|516.3|518.89|516.49|518.51|516.11|0
1645549860000|2022-02-22 17:11:00|518.8|516.4|518.7|516.3|518.89|516.49|518.7|516.3|0
1645549870000|2022-02-22 17:11:10|518.89|516.49|518.99|516.59|518.99|516.59|518.89|516.49|0
1645549880000|2022-02-22 17:11:20|518.89|516.49|519.08|516.68|519.08|516.68|518.89|516.49|0
1645549890000|2022-02-22 17:11:30|518.89|516.49|518.51|516.11|519.08|516.68|518.51|516.11|0
1645549900000|2022-02-22 17:11:40|518.99|516.59|518.89|516.49|519.08|516.68|518.89|516.49|0
1645549910000|2022-02-22 17:11:50|519.64|517.24|519.83|517.43|519.83|517.43|519.26|516.86|0
1645549920000|2022-02-22 17:12:00|520.2|517.8|521.14|518.74|521.71|519.31|520.2|517.8|0
1645549930000|2022-02-22 17:12:10|521.33|518.93|521.14|518.74|521.33|518.93|520.58|518.18|0
1645549940000|2022-02-22 17:12:20|520.95|518.55|520.95|518.55|521.24|518.84|520.95|518.55|0
1645549950000|2022-02-22 17:12:30|521.52|519.12|520.86|518.46|521.52|519.12|520.86|518.46|0
1645549960000|2022-02-22 17:12:40|520.58|518.18|520.01|517.61|520.58|518.18|520.01|517.61|0
1645549970000|2022-02-22 17:12:50|519.83|517.43|520.01|517.61|520.01|517.61|519.83|517.43|0
1645549980000|2022-02-22 17:13:00|520.2|517.8|520.01|517.61|520.2|517.8|520.01|517.61|0
1645549990000|2022-02-22 17:13:10|520.39|517.99|520.01|517.61|520.95|518.55|520.01|517.61|0
1645550000000|2022-02-22 17:13:20|519.83|517.43|520.01|517.61|520.2|517.8|519.83|517.43|0
1645550010000|2022-02-22 17:13:30|520.2|517.8|520.39|517.99|520.58|518.18|520.2|517.8|0
1645550020000|2022-02-22 17:13:40|520.01|517.61|520.2|517.8|520.49|518.09|520.01|517.61|0
1645550030000|2022-02-22 17:13:50|520.39|517.99|520.76|518.36|520.76|518.36|520.39|517.99|0
1645550040000|2022-02-22 17:14:00|521.14|518.74|521.52|519.12|521.52|519.12|521.14|518.74|0
1645550050000|2022-02-22 17:14:10|521.8|519.4|522.46|520.06|522.46|520.06|521.8|519.4|0
1645550060000|2022-02-22 17:14:20|522.27|519.87|522.27|519.87|522.27|519.87|521.7|519.3|0
1645550070000|2022-02-22 17:14:30|521.89|519.49|522.27|519.87|522.27|519.87|521.89|519.49|0
1645550080000|2022-02-22 17:14:40|522.46|520.06|522.64|520.24|522.64|520.24|522.27|519.87|0
1645550090000|2022-02-22 17:14:50|522.83|520.43|521.7|519.3|522.83|520.43|521.7|519.3|0
1645550100000|2022-02-22 17:15:00|521.89|519.49|522.27|519.87|522.46|520.06|521.89|519.49|0
1645550110000|2022-02-22 17:15:10|522.46|520.06|523.31|520.91|523.77|521.37|522.46|520.06|0
1645550120000|2022-02-22 17:15:20|523.4|521|523.31|520.91|523.4|521|523.21|520.81|0
1645550130000|2022-02-22 17:15:30|523.4|521|523.59|521.19|523.77|521.37|523.4|521|0
1645550140000|2022-02-22 17:15:40|523.21|520.81|523.77|521.37|523.77|521.37|523.21|520.81|0
1645550150000|2022-02-22 17:15:50|524.15|521.75|523.96|521.56|524.15|521.75|523.59|521.19|0
1645550160000|2022-02-22 17:16:00|524.15|521.75|523.5|521.1|524.15|521.75|523.5|521.1|0
1645550170000|2022-02-22 17:16:10|523.59|521.19|523.59|521.19|523.59|521.19|523.02|520.62|0
1645550180000|2022-02-22 17:16:20|523.21|520.81|523.02|520.62|523.21|520.81|522.83|520.43|0
1645550190000|2022-02-22 17:16:30|522.83|520.43|523.4|521|523.4|521|522.83|520.43|0
1645550200000|2022-02-22 17:16:40|523.21|520.81|523.21|520.81|523.21|520.81|523.02|520.62|0
1645550210000|2022-02-22 17:16:50|523.96|521.56|524.15|521.75|524.15|521.75|523.96|521.56|0
1645550220000|2022-02-22 17:17:00|524.06|521.66|523.31|520.91|524.06|521.66|523.31|520.91|0
1645550230000|2022-02-22 17:17:10|523.21|520.81|522.83|520.43|523.21|520.81|522.83|520.43|0
1645550240000|2022-02-22 17:17:20|523.02|520.62|522.83|520.43|523.02|520.62|522.83|520.43|0
1645550250000|2022-02-22 17:17:30|522.55|520.15|522.64|520.24|522.74|520.34|522.46|520.06|0
1645550260000|2022-02-22 17:17:40|522.46|520.06|523.59|521.19|523.59|521.19|522.46|520.06|0
1645550270000|2022-02-22 17:17:50|523.77|521.37|523.58|521.18|523.77|521.37|523.58|521.18|0
1645550280000|2022-02-22 17:18:00|523.96|521.56|524.34|521.94|524.34|521.94|523.96|521.56|0
1645550290000|2022-02-22 17:18:10|524.53|522.13|525|522.6|525|522.6|524.34|521.94|0
1645550300000|2022-02-22 17:18:20|524.72|522.32|525.09|522.69|525.09|522.69|524.72|522.32|0
1645550310000|2022-02-22 17:18:30|524.9|522.5|524.72|522.32|525.09|522.69|524.72|522.32|0
1645550320000|2022-02-22 17:18:40|524.53|522.13|524.44|522.04|524.53|522.13|524.44|522.04|0
1645550330000|2022-02-22 17:18:50|524.53|522.13|524.9|522.5|524.9|522.5|524.53|522.13|0
1645550340000|2022-02-22 17:19:00|525.28|522.88|524.53|522.13|525.47|523.07|524.53|522.13|0
1645550350000|2022-02-22 17:19:10|524.25|521.85|524.72|522.32|524.72|522.32|524.15|521.75|0
1645550360000|2022-02-22 17:19:20|525.28|522.88|525.66|523.26|526.04|523.64|525.28|522.88|0
1645550370000|2022-02-22 17:19:30|526.04|523.64|526.13|523.73|526.22|523.82|525.85|523.45|0
1645550380000|2022-02-22 17:19:40|526.04|523.64|525.85|523.45|526.04|523.64|525.76|523.36|0
1645550390000|2022-02-22 17:19:50|525.66|523.26|525.85|523.45|525.85|523.45|525.38|522.98|0
1645550400000|2022-02-22 17:20:00|525.76|523.36|526.04|523.64|526.04|523.64|525.76|523.36|0
1645550410000|2022-02-22 17:20:10|525.95|523.55|525.28|522.88|525.95|523.55|525.28|522.88|0
1645550420000|2022-02-22 17:20:20|524.71|522.31|524.53|522.13|524.9|522.5|524.53|522.13|0
1645550430000|2022-02-22 17:20:30|524.34|521.94|524.34|521.94|524.71|522.31|524.34|521.94|0
1645550440000|2022-02-22 17:20:40|524.15|521.75|524.15|521.75|524.34|521.94|523.96|521.56|0
1645550450000|2022-02-22 17:20:50|524.53|522.13|524.71|522.31|524.71|522.31|524.53|522.13|0
1645550460000|2022-02-22 17:21:00|524.53|522.13|524.53|522.13|524.53|522.13|524.53|522.13|0
1645550470000|2022-02-22 17:21:10|524.34|521.94|523.77|521.37|524.34|521.94|523.77|521.37|0
1645550480000|2022-02-22 17:21:20|523.58|521.18|523.21|520.81|523.77|521.37|523.21|520.81|0
1645550490000|2022-02-22 17:21:30|523.4|521|522.83|520.43|523.4|521|522.83|520.43|0
1645550500000|2022-02-22 17:21:40|522.45|520.05|523.02|520.62|523.02|520.62|522.45|520.05|0
1645550510000|2022-02-22 17:21:50|523.21|520.81|522.83|520.43|523.21|520.81|522.45|520.05|0
1645550520000|2022-02-22 17:22:00|523.21|520.81|522.08|519.68|523.21|520.81|522.08|519.68|0
1645550530000|2022-02-22 17:22:10|521.99|519.59|521.99|519.59|521.99|519.59|521.61|519.21|0
1645550540000|2022-02-22 17:22:20|522.08|519.68|522.27|519.87|522.27|519.87|521.89|519.49|0
1645550550000|2022-02-22 17:22:30|522.45|520.05|523.21|520.81|523.21|520.81|522.45|520.05|0
1645550560000|2022-02-22 17:22:40|523.77|521.37|524.15|521.75|524.15|521.75|523.77|521.37|0
1645550570000|2022-02-22 17:22:50|523.96|521.56|524.71|522.31|524.71|522.31|523.96|521.56|0
1645550580000|2022-02-22 17:23:00|524.34|521.94|524.53|522.13|524.53|522.13|524.34|521.94|0
1645550590000|2022-02-22 17:23:10|524.15|521.75|524.53|522.13|524.53|522.13|524.15|521.75|0
1645550600000|2022-02-22 17:23:20|524.15|521.75|523.58|521.18|524.15|521.75|523.58|521.18|0
1645550610000|2022-02-22 17:23:30|523.21|520.81|523.21|520.81|523.49|521.09|523.02|520.62|0
1645550620000|2022-02-22 17:23:40|522.83|520.43|522.27|519.87|522.83|520.43|522.27|519.87|0
1645550630000|2022-02-22 17:23:50|522.83|520.43|523.77|521.37|523.77|521.37|522.83|520.43|0
1645550640000|2022-02-22 17:24:00|524.06|521.66|524.34|521.94|524.71|522.31|524.06|521.66|0
1645550650000|2022-02-22 17:24:10|524.71|522.31|524.71|522.31|524.81|522.41|524.53|522.13|0
1645550660000|2022-02-22 17:24:20|524.9|522.5|525.09|522.69|525.09|522.69|524.81|522.41|0
1645550670000|2022-02-22 17:24:30|524.9|522.5|525.28|522.88|525.28|522.88|524.53|522.13|0
1645550680000|2022-02-22 17:24:40|525.47|523.07|525.28|522.88|525.47|523.07|525.28|522.88|0
1645550690000|2022-02-22 17:24:50|525.76|523.36|526.03|523.63|526.32|523.92|525.76|523.36|0
1645550700000|2022-02-22 17:25:00|526.79|524.39|526.98|524.58|527.17|524.77|526.79|524.39|0
1645550710000|2022-02-22 17:25:10|527.08|524.68|526.98|524.58|527.17|524.77|526.98|524.58|0
1645550720000|2022-02-22 17:25:20|526.79|524.39|525.85|523.45|526.79|524.39|525.85|523.45|0
1645550730000|2022-02-22 17:25:30|525.66|523.26|525.38|522.98|525.66|523.26|525.38|522.98|0
1645550740000|2022-02-22 17:25:40|525.28|522.88|524.9|522.5|525.28|522.88|524.71|522.31|0
1645550750000|2022-02-22 17:25:50|524.71|522.31|525.28|522.88|525.28|522.88|524.71|522.31|0
1645550760000|2022-02-22 17:26:00|525.47|523.07|526.22|523.82|526.22|523.82|525.47|523.07|0
1645550770000|2022-02-22 17:26:10|526.6|524.2|526.22|523.82|526.6|524.2|526.22|523.82|0
1645550780000|2022-02-22 17:26:20|526.03|523.63|525.38|522.98|526.03|523.63|525.38|522.98|0
1645550790000|2022-02-22 17:26:30|525.09|522.69|524.9|522.5|525.09|522.69|524.9|522.5|0
1645550800000|2022-02-22 17:26:40|524.71|522.31|524.34|521.94|524.71|522.31|524.34|521.94|0
1645550810000|2022-02-22 17:26:50|524.71|522.31|524.34|521.94|524.71|522.31|524.06|521.66|0
1645550820000|2022-02-22 17:27:00|524.15|521.75|525.09|522.69|525.09|522.69|524.15|521.75|0
1645550830000|2022-02-22 17:27:10|524.71|522.31|524.9|522.5|524.9|522.5|524.52|522.12|0
1645550840000|2022-02-22 17:27:20|524.71|522.31|524.34|521.94|524.71|522.31|524.34|521.94|0
1645550850000|2022-02-22 17:27:30|523.96|521.56|523.77|521.37|524.15|521.75|523.58|521.18|0
1645550860000|2022-02-22 17:27:40|523.58|521.18|522.93|520.53|523.58|521.18|522.93|520.53|0
1645550870000|2022-02-22 17:27:50|523.02|520.62|523.21|520.81|523.21|520.81|522.64|520.24|0
1645550880000|2022-02-22 17:28:00|523.77|521.37|524.15|521.75|524.15|521.75|523.77|521.37|0
1645550890000|2022-02-22 17:28:10|524.52|522.12|524.71|522.31|524.71|522.31|524.52|522.12|0
1645550900000|2022-02-22 17:28:20|524.9|522.5|524.71|522.31|524.9|522.5|524.71|522.31|0
1645550910000|2022-02-22 17:28:30|524.52|522.12|524.15|521.75|524.9|522.5|524.15|521.75|0
1645550920000|2022-02-22 17:28:40|523.77|521.37|523.96|521.56|524.15|521.75|523.77|521.37|0
1645550930000|2022-02-22 17:28:50|523.77|521.37|524.71|522.31|524.71|522.31|523.77|521.37|0
1645550940000|2022-02-22 17:29:00|525.09|522.69|525.66|523.26|525.66|523.26|525.09|522.69|0
1645550950000|2022-02-22 17:29:10|525.09|522.69|525.47|523.07|525.47|523.07|525.09|522.69|0
1645550960000|2022-02-22 17:29:20|525.66|523.26|526.03|523.63|526.03|523.63|525.66|523.26|0
1645550970000|2022-02-22 17:29:30|525.66|523.26|525.47|523.07|525.75|523.35|525.38|522.98|0
1645550980000|2022-02-22 17:29:40|525.66|523.26|525.84|523.44|525.84|523.44|525.66|523.26|0
1645550990000|2022-02-22 17:29:50|525.66|523.26|525.84|523.44|525.84|523.44|525.47|523.07|0
1645551000000|2022-02-22 17:30:00|526.03|523.63|526.6|524.2|526.6|524.2|526.03|523.63|0
1645551010000|2022-02-22 17:30:10|526.79|524.39|526.41|524.01|528.11|525.71|526.41|524.01|0
1645551020000|2022-02-22 17:30:20|526.79|524.39|527.17|524.77|527.17|524.77|526.79|524.39|0
1645551030000|2022-02-22 17:30:30|526.98|524.58|527.17|524.77|527.17|524.77|526.79|524.39|0
1645551040000|2022-02-22 17:30:40|527.36|524.96|526.6|524.2|527.36|524.96|526.22|523.82|0
1645551050000|2022-02-22 17:30:50|526.41|524.01|525.47|523.07|526.41|524.01|525.47|523.07|0
1645551060000|2022-02-22 17:31:00|525.28|522.88|525.65|523.25|525.84|523.44|525.28|522.88|0
1645551070000|2022-02-22 17:31:10|524.71|522.31|524.9|522.5|524.9|522.5|524.71|522.31|0
1645551080000|2022-02-22 17:31:20|524.71|522.31|525.28|522.88|525.28|522.88|524.71|522.31|0
1645551090000|2022-02-22 17:31:30|525.47|523.07|525.47|523.07|525.47|523.07|525.47|523.07|0
1645551100000|2022-02-22 17:31:40|525.28|522.88|525.56|523.16|525.56|523.16|525.28|522.88|0
1645551110000|2022-02-22 17:31:50|525.47|523.07|526.22|523.82|526.22|523.82|525.47|523.07|0
1645551120000|2022-02-22 17:32:00|526.6|524.2|526.89|524.49|526.98|524.58|526.6|524.2|0
1645551130000|2022-02-22 17:32:10|527.17|524.77|527.35|524.95|527.54|525.14|527.17|524.77|0
1645551140000|2022-02-22 17:32:20|527.54|525.14|526.79|524.39|527.54|525.14|526.79|524.39|0
1645551150000|2022-02-22 17:32:30|526.6|524.2|525.75|523.35|526.6|524.2|525.75|523.35|0
1645551160000|2022-02-22 17:32:40|525.65|523.25|526.13|523.73|526.13|523.73|525.65|523.25|0
1645551170000|2022-02-22 17:32:50|526.41|524.01|526.22|523.82|526.41|524.01|526.22|523.82|0
1645551180000|2022-02-22 17:33:00|526.6|524.2|527.35|524.95|527.35|524.95|526.6|524.2|0
1645551190000|2022-02-22 17:33:10|527.73|525.33|529.44|527.04|529.44|527.04|527.73|525.33|0
1645551200000|2022-02-22 17:33:20|529.25|526.85|528.87|526.47|529.44|527.04|528.87|526.47|0
1645551210000|2022-02-22 17:33:30|529.44|527.04|529.06|526.66|529.44|527.04|529.06|526.66|0
1645551220000|2022-02-22 17:33:40|528.87|526.47|529.06|526.66|529.25|526.85|528.87|526.47|0
1645551230000|2022-02-22 17:33:50|529.25|526.85|529.63|527.23|529.63|527.23|529.25|526.85|0
1645551240000|2022-02-22 17:34:00|529.25|526.85|530.19|527.79|530.19|527.79|529.25|526.85|0
1645551250000|2022-02-22 17:34:10|529.63|527.23|529.44|527.04|529.63|527.23|529.25|526.85|0
1645551260000|2022-02-22 17:34:20|529.53|527.13|530|527.6|530|527.6|529.53|527.13|0
1645551270000|2022-02-22 17:34:30|529.81|527.41|529.62|527.22|530.19|527.79|529.62|527.22|0
1645551280000|2022-02-22 17:34:40|529.81|527.41|529.25|526.85|529.81|527.41|529.25|526.85|0
1645551290000|2022-02-22 17:34:50|529.44|527.04|529.81|527.41|530|527.6|529.44|527.04|0
1645551300000|2022-02-22 17:35:00|529.62|527.22|529.44|527.04|529.62|527.22|529.44|527.04|0
1645551310000|2022-02-22 17:35:10|529.62|527.22|525.84|523.44|529.62|527.22|525.84|523.44|0
1645551320000|2022-02-22 17:35:20|525.75|523.35|524.9|522.5|525.75|523.35|524.9|522.5|0
1645551330000|2022-02-22 17:35:30|525.46|523.06|525.84|523.44|525.84|523.44|525.46|523.06|0
1645551340000|2022-02-22 17:35:40|525.65|523.25|525.09|522.69|525.65|523.25|525.09|522.69|0
1645551350000|2022-02-22 17:35:50|525.28|522.88|525.65|523.25|525.65|523.25|525.28|522.88|0
1645551360000|2022-02-22 17:36:00|526.22|523.82|525.09|522.69|526.41|524.01|525.09|522.69|0
1645551370000|2022-02-22 17:36:10|525.46|523.06|526.03|523.63|526.03|523.63|525.46|523.06|0
1645551380000|2022-02-22 17:36:20|526.41|524.01|525.84|523.44|526.41|524.01|525.84|523.44|0
1645551390000|2022-02-22 17:36:30|525.28|522.88|526.22|523.82|526.22|523.82|525.28|522.88|0
1645551400000|2022-02-22 17:36:40|526.6|524.2|526.6|524.2|526.6|524.2|526.41|524.01|0
1645551410000|2022-02-22 17:36:50|526.41|524.01|526.03|523.63|526.41|524.01|525.65|523.25|0
1645551420000|2022-02-22 17:37:00|525.65|523.25|526.41|524.01|526.41|524.01|525.46|523.06|0
1645551430000|2022-02-22 17:37:10|526.51|524.11|526.6|524.2|526.7|524.3|526.41|524.01|0
1645551440000|2022-02-22 17:37:20|526.79|524.39|525.84|523.44|526.79|524.39|525.84|523.44|0
1645551450000|2022-02-22 17:37:30|525.46|523.06|525.75|523.35|525.75|523.35|525.28|522.88|0
1645551460000|2022-02-22 17:37:40|525.84|523.44|526.03|523.63|526.22|523.82|525.84|523.44|0
1645551470000|2022-02-22 17:37:50|526.6|524.2|526.22|523.82|526.6|524.2|526.03|523.63|0
1645551480000|2022-02-22 17:38:00|526.6|524.2|526.97|524.57|526.97|524.57|526.6|524.2|0
1645551490000|2022-02-22 17:38:10|527.35|524.95|527.16|524.76|527.54|525.14|527.16|524.76|0
1645551500000|2022-02-22 17:38:20|527.73|525.33|527.92|525.52|528.02|525.62|527.54|525.14|0
1645551510000|2022-02-22 17:38:30|528.11|525.71|528.11|525.71|528.49|526.09|528.11|525.71|0
1645551520000|2022-02-22 17:38:40|527.92|525.52|528.11|525.71|528.11|525.71|527.92|525.52|0
1645551530000|2022-02-22 17:38:50|527.92|525.52|528.21|525.81|528.3|525.9|527.92|525.52|0
1645551540000|2022-02-22 17:39:00|528.68|526.28|527.92|525.52|528.68|526.28|527.92|525.52|0
1645551550000|2022-02-22 17:39:10|527.73|525.33|527.35|524.95|527.92|525.52|527.16|524.76|0
1645551560000|2022-02-22 17:39:20|527.73|525.33|527.54|525.14|528.11|525.71|527.54|525.14|0
1645551570000|2022-02-22 17:39:30|527.35|524.95|527.54|525.14|527.54|525.14|527.35|524.95|0
1645551580000|2022-02-22 17:39:40|527.73|525.33|527.54|525.14|527.73|525.33|527.35|524.95|0
1645551590000|2022-02-22 17:39:50|526.97|524.57|527.35|524.95|527.35|524.95|526.97|524.57|0
1645551600000|2022-02-22 17:40:00|527.26|524.86|528.11|525.71|528.11|525.71|527.26|524.86|0
1645551610000|2022-02-22 17:40:10|528.49|526.09|528.11|525.71|528.49|526.09|528.11|525.71|0
1645551620000|2022-02-22 17:40:20|528.3|525.9|527.83|525.43|528.49|526.09|527.54|525.14|0
1645551630000|2022-02-22 17:40:30|528.11|525.71|528.49|526.09|528.49|526.09|528.11|525.71|0
1645551640000|2022-02-22 17:40:40|528.11|525.71|527.73|525.33|528.11|525.71|527.73|525.33|0
1645551650000|2022-02-22 17:40:50|527.92|525.52|528.11|525.71|528.11|525.71|527.92|525.52|0
1645551660000|2022-02-22 17:41:00|528.3|525.9|528.11|525.71|528.3|525.9|527.92|525.52|0
1645551670000|2022-02-22 17:41:10|528.49|526.09|528.49|526.09|528.68|526.28|528.3|525.9|0
1645551680000|2022-02-22 17:41:20|528.3|525.9|527.73|525.33|528.3|525.9|527.73|525.33|0
1645551690000|2022-02-22 17:41:30|527.54|525.14|527.54|525.14|527.54|525.14|527.16|524.76|0
1645551700000|2022-02-22 17:41:40|527.92|525.52|528.4|526|528.4|526|527.92|525.52|0
1645551710000|2022-02-22 17:41:50|528.3|525.9|528.3|525.9|528.49|526.09|528.3|525.9|0
1645551720000|2022-02-22 17:42:00|527.54|525.14|528.11|525.71|528.11|525.71|527.45|525.05|0
1645551730000|2022-02-22 17:42:10|527.26|524.86|528.11|525.71|528.11|525.71|527.26|524.86|0
1645551740000|2022-02-22 17:42:20|527.73|525.33|527.92|525.52|527.92|525.52|527.73|525.33|0
1645551750000|2022-02-22 17:42:30|528.4|526|527.92|525.52|528.4|526|527.92|525.52|0
1645551760000|2022-02-22 17:42:40|528.11|525.71|528.4|526|528.68|526.28|528.11|525.71|0
1645551770000|2022-02-22 17:42:50|528.58|526.18|530.57|528.17|530.57|528.17|528.58|526.18|0
1645551780000|2022-02-22 17:43:00|530.19|527.79|530|527.6|530.19|527.79|529.62|527.22|0
1645551790000|2022-02-22 17:43:10|530.19|527.79|530.19|527.79|530.19|527.79|530|527.6|0
1645551800000|2022-02-22 17:43:20|530.38|527.98|529.62|527.22|530.38|527.98|529.62|527.22|0
1645551810000|2022-02-22 17:43:30|529.81|527.41|529.62|527.22|530|527.6|529.62|527.22|0
1645551820000|2022-02-22 17:43:40|529.81|527.41|528.86|526.46|529.81|527.41|528.86|526.46|0
1645551830000|2022-02-22 17:43:50|528.49|526.09|528.49|526.09|528.49|526.09|528.21|525.81|0
1645551840000|2022-02-22 17:44:00|528.3|525.9|527.92|525.52|528.3|525.9|527.54|525.14|0
1645551850000|2022-02-22 17:44:10|526.09|523.69|529.88|527.48|529.88|527.48|526.09|523.69|0
1645551860000|2022-02-22 17:44:20|529.31|526.91|528.64|526.24|529.31|526.91|528.17|525.77|0
1645551870000|2022-02-22 17:44:30|528.55|526.15|528.93|526.53|529.11|526.71|528.55|526.15|0
1645551880000|2022-02-22 17:44:40|529.3|526.9|529.49|527.09|529.49|527.09|529.3|526.9|0
1645551890000|2022-02-22 17:44:50|529.3|526.9|529.3|526.9|529.3|526.9|529.11|526.71|0
1645551900000|2022-02-22 17:45:00|529.68|527.28|530.06|527.66|530.06|527.66|529.68|527.28|0
1645551910000|2022-02-22 17:45:10|529.3|526.9|529.68|527.28|529.87|527.47|529.11|526.71|0
1645551920000|2022-02-22 17:45:20|529.49|527.09|528.36|525.96|529.49|527.09|528.36|525.96|0
1645551930000|2022-02-22 17:45:30|528.17|525.77|529.3|526.9|529.3|526.9|528.17|525.77|0
1645551940000|2022-02-22 17:45:40|529.49|527.09|530.16|527.76|530.16|527.76|529.49|527.09|0
1645551950000|2022-02-22 17:45:50|530.06|527.66|529.87|527.47|530.06|527.66|529.87|527.47|0
1645551960000|2022-02-22 17:46:00|529.68|527.28|530.63|528.23|530.63|528.23|529.68|527.28|0
1645551970000|2022-02-22 17:46:10|530.92|528.52|530.82|528.42|531.2|528.8|530.82|528.42|0
1645551980000|2022-02-22 17:46:20|530.63|528.23|530.63|528.23|530.82|528.42|530.63|528.23|0
1645551990000|2022-02-22 17:46:30|531.01|528.61|531.01|528.61|531.01|528.61|530.82|528.42|0
1645552000000|2022-02-22 17:46:40|530.82|528.42|530.82|528.42|531.01|528.61|530.63|528.23|0
1645552010000|2022-02-22 17:46:50|530.63|528.23|530.63|528.23|531.01|528.61|530.63|528.23|0
1645552020000|2022-02-22 17:47:00|530.82|528.42|530.25|527.85|531.2|528.8|530.25|527.85|0
1645552030000|2022-02-22 17:47:10|530.63|528.23|530.63|528.23|530.63|528.23|530.06|527.66|0
1645552040000|2022-02-22 17:47:20|530.82|528.42|531.77|529.37|531.77|529.37|530.82|528.42|0
1645552050000|2022-02-22 17:47:30|532.34|529.94|532.15|529.75|532.34|529.94|531.96|529.56|0
1645552060000|2022-02-22 17:47:40|532.34|529.94|531.77|529.37|532.34|529.94|531.77|529.37|0
1645552070000|2022-02-22 17:47:50|531.39|528.99|531.77|529.37|531.77|529.37|531.39|528.99|0
1645552080000|2022-02-22 17:48:00|531.39|528.99|533.1|530.7|533.1|530.7|531.39|528.99|0
1645552090000|2022-02-22 17:48:10|532.72|530.32|533.29|530.89|533.29|530.89|532.72|530.32|0
1645552100000|2022-02-22 17:48:20|533.86|531.46|534.05|531.65|534.05|531.65|533.48|531.08|0
1645552110000|2022-02-22 17:48:30|534.24|531.84|533.86|531.46|534.24|531.84|533.86|531.46|0
1645552120000|2022-02-22 17:48:40|533.48|531.08|534.05|531.65|534.05|531.65|533.48|531.08|0
1645552130000|2022-02-22 17:48:50|533.86|531.46|534.24|531.84|534.24|531.84|533.86|531.46|0
1645552140000|2022-02-22 17:49:00|534.15|531.75|533.67|531.27|534.15|531.75|533.67|531.27|0
1645552150000|2022-02-22 17:49:10|533.29|530.89|533.86|531.46|533.86|531.46|533.29|530.89|0
1645552160000|2022-02-22 17:49:20|534.24|531.84|535|532.6|535|532.6|534.24|531.84|0
1645552170000|2022-02-22 17:49:30|535.19|532.79|534.43|532.03|535.19|532.79|534.43|532.03|0
1645552180000|2022-02-22 17:49:40|534.34|531.94|533.86|531.46|534.34|531.94|533.86|531.46|0
1645552190000|2022-02-22 17:49:50|534.43|532.03|534.05|531.65|534.43|532.03|533.86|531.46|0
1645552200000|2022-02-22 17:50:00|533.86|531.46|533.67|531.27|534.05|531.65|533.67|531.27|0
1645552210000|2022-02-22 17:50:10|532.15|529.75|531.2|528.8|532.15|529.75|531.2|528.8|0
1645552220000|2022-02-22 17:50:20|531.39|528.99|532.63|530.23|532.63|530.23|531.39|528.99|0
1645552230000|2022-02-22 17:50:30|532.34|529.94|532.15|529.75|532.34|529.94|531.96|529.56|0
1645552240000|2022-02-22 17:50:40|531.87|529.47|531.58|529.18|531.96|529.56|531.58|529.18|0
1645552250000|2022-02-22 17:50:50|531.77|529.37|531.11|528.71|531.77|529.37|530.82|528.42|0
1645552260000|2022-02-22 17:51:00|531.58|529.18|531.77|529.37|531.77|529.37|531.2|528.8|0
1645552270000|2022-02-22 17:51:10|531.58|529.18|531.39|528.99|531.77|529.37|531.39|528.99|0
1645552280000|2022-02-22 17:51:20|531.58|529.18|531.01|528.61|531.58|529.18|531.01|528.61|0
1645552290000|2022-02-22 17:51:30|530.82|528.42|530.82|528.42|530.82|528.42|530.82|528.42|0
1645552300000|2022-02-22 17:51:40|531.01|528.61|530.82|528.42|531.01|528.61|530.82|528.42|0
1645552310000|2022-02-22 17:51:50|530.63|528.23|531.01|528.61|531.01|528.61|530.63|528.23|0
1645552320000|2022-02-22 17:52:00|530.82|528.42|531.01|528.61|531.01|528.61|530.82|528.42|0
1645552330000|2022-02-22 17:52:10|530.63|528.23|531.58|529.18|531.58|529.18|530.63|528.23|0
1645552340000|2022-02-22 17:52:20|531.96|529.56|531.49|529.09|531.96|529.56|531.49|529.09|0
1645552350000|2022-02-22 17:52:30|531.39|528.99|532.72|530.32|532.72|530.32|531.39|528.99|0
1645552360000|2022-02-22 17:52:40|532.91|530.51|532.72|530.32|532.91|530.51|532.53|530.13|0
1645552370000|2022-02-22 17:52:50|532.53|530.13|532.05|529.65|532.53|530.13|531.96|529.56|0
1645552380000|2022-02-22 17:53:00|532.34|529.94|532.53|530.13|532.53|530.13|532.15|529.75|0
1645552390000|2022-02-22 17:53:10|532.34|529.94|532.72|530.32|533.1|530.7|532.34|529.94|0
1645552400000|2022-02-22 17:53:20|532.91|530.51|532.53|530.13|532.91|530.51|532.53|530.13|0
1645552410000|2022-02-22 17:53:30|532.91|530.51|532.91|530.51|533.1|530.7|532.91|530.51|0
1645552420000|2022-02-22 17:53:40|532.72|530.32|532.91|530.51|532.91|530.51|532.72|530.32|0
1645552430000|2022-02-22 17:53:50|533.1|530.7|533.1|530.7|533.29|530.89|533.1|530.7|0
1645552440000|2022-02-22 17:54:00|532.53|530.13|532.34|529.94|532.53|530.13|532.34|529.94|0
1645552450000|2022-02-22 17:54:10|532.53|530.13|533.1|530.7|533.1|530.7|532.15|529.75|0
1645552460000|2022-02-22 17:54:20|533.29|530.89|532.91|530.51|533.29|530.89|532.72|530.32|0
1645552470000|2022-02-22 17:54:30|533.1|530.7|533.48|531.08|533.48|531.08|533.1|530.7|0
1645552480000|2022-02-22 17:54:40|533.67|531.27|533.67|531.27|533.86|531.46|533.48|531.08|0
1645552490000|2022-02-22 17:54:50|533.48|531.08|533.67|531.27|533.67|531.27|533.1|530.7|0
1645552500000|2022-02-22 17:55:00|534.05|531.65|533.09|530.69|534.05|531.65|533.09|530.69|0
1645552510000|2022-02-22 17:55:10|532.52|530.12|532.33|529.93|532.52|530.12|532.33|529.93|0
1645552520000|2022-02-22 17:55:20|531.96|529.56|532.05|529.65|532.14|529.74|531.96|529.56|0
1645552530000|2022-02-22 17:55:30|532.33|529.93|532.14|529.74|532.33|529.93|531.96|529.56|0
1645552540000|2022-02-22 17:55:40|531.96|529.56|532.52|530.12|532.52|530.12|531.96|529.56|0
1645552550000|2022-02-22 17:55:50|532.33|529.93|532.33|529.93|532.52|530.12|532.33|529.93|0
1645552560000|2022-02-22 17:56:00|532.14|529.74|531.95|529.55|532.33|529.93|531.95|529.55|0
1645552570000|2022-02-22 17:56:10|532.33|529.93|532.9|530.5|532.9|530.5|532.33|529.93|0
1645552580000|2022-02-22 17:56:20|533.09|530.69|534.05|531.65|534.05|531.65|533.09|530.69|0
1645552590000|2022-02-22 17:56:30|534.43|532.03|534.05|531.65|534.43|532.03|534.05|531.65|0
1645552600000|2022-02-22 17:56:40|533.57|531.17|533.85|531.45|533.85|531.45|533.47|531.07|0
1645552610000|2022-02-22 17:56:50|534.05|531.65|534.33|531.93|534.43|532.03|534.05|531.65|0
1645552620000|2022-02-22 17:57:00|534.05|531.65|534.43|532.03|534.62|532.22|533.76|531.36|0
1645552630000|2022-02-22 17:57:10|534.62|532.22|534.43|532.03|534.81|532.41|534.43|532.03|0
1645552640000|2022-02-22 17:57:20|534.24|531.84|534.43|532.03|534.43|532.03|534.24|531.84|0
1645552650000|2022-02-22 17:57:30|534.62|532.22|533.85|531.45|534.62|532.22|533.85|531.45|0
1645552660000|2022-02-22 17:57:40|534.24|531.84|534.81|532.41|534.81|532.41|534.24|531.84|0
1645552670000|2022-02-22 17:57:50|533.85|531.45|533.47|531.07|534.24|531.84|533.47|531.07|0
1645552680000|2022-02-22 17:58:00|533.66|531.26|533.85|531.45|533.85|531.45|533.66|531.26|0
1645552690000|2022-02-22 17:58:10|534.24|531.84|533.66|531.26|534.43|532.03|533.66|531.26|0
1645552700000|2022-02-22 17:58:20|533.85|531.45|534.23|531.83|534.23|531.83|533.66|531.26|0
1645552710000|2022-02-22 17:58:30|533.95|531.55|534.23|531.83|534.23|531.83|533.95|531.55|0
1645552720000|2022-02-22 17:58:40|534.04|531.64|534.23|531.83|534.23|531.83|533.85|531.45|0
1645552730000|2022-02-22 17:58:50|534.04|531.64|534.23|531.83|534.23|531.83|534.04|531.64|0
1645552740000|2022-02-22 17:59:00|533.66|531.26|533.95|531.55|533.95|531.55|533.66|531.26|0
1645552750000|2022-02-22 17:59:10|533.76|531.36|533.66|531.26|533.85|531.45|533.66|531.26|0
1645552760000|2022-02-22 17:59:20|533.85|531.45|532.71|530.31|533.85|531.45|532.71|530.31|0
1645552770000|2022-02-22 17:59:30|532.52|530.12|534.23|531.83|534.23|531.83|532.52|530.12|0
1645552780000|2022-02-22 17:59:40|535|532.6|535.57|533.17|535.57|533.17|535|532.6|0
1645552790000|2022-02-22 17:59:50|535.19|532.79|534.04|531.64|535.19|532.79|534.04|531.64|0
1645552800000|2022-02-22 18:00:00|533.85|531.45|533.38|530.98|533.85|531.45|533.28|530.88|0
1645552810000|2022-02-22 18:00:10|533.47|531.07|533.66|531.26|533.66|531.26|533.28|530.88|0
1645552820000|2022-02-22 18:00:20|533.85|531.45|533.28|530.88|534.04|531.64|533.28|530.88|0
1645552830000|2022-02-22 18:00:30|533.09|530.69|532.81|530.41|533.09|530.69|532.71|530.31|0
1645552840000|2022-02-22 18:00:40|532.9|530.5|532.71|530.31|532.9|530.5|532.14|529.74|0
1645552850000|2022-02-22 18:00:50|533.09|530.69|533.28|530.88|533.28|530.88|533.09|530.69|0
1645552860000|2022-02-22 18:01:00|533.47|531.07|534.04|531.64|534.04|531.64|533.47|531.07|0
1645552870000|2022-02-22 18:01:10|534.81|532.41|534.42|532.02|535|532.6|534.42|532.02|0
1645552880000|2022-02-22 18:01:20|534.61|532.21|535.38|532.98|535.38|532.98|534.61|532.21|0
1645552890000|2022-02-22 18:01:30|535.19|532.79|534.61|532.21|535.19|532.79|534.61|532.21|0
1645552900000|2022-02-22 18:01:40|534.23|531.83|534.61|532.21|535|532.6|534.23|531.83|0
1645552910000|2022-02-22 18:01:50|535.19|532.79|535|532.6|535.38|532.98|535|532.6|0
1645552920000|2022-02-22 18:02:00|535.38|532.98|536.14|533.74|536.52|534.12|535.19|532.79|0
1645552930000|2022-02-22 18:02:10|535.57|533.17|535.76|533.36|536.14|533.74|535.57|533.17|0
1645552940000|2022-02-22 18:02:20|535.86|533.46|536.33|533.93|536.33|533.93|535.86|533.46|0
1645552950000|2022-02-22 18:02:30|536.52|534.12|536.52|534.12|536.52|534.12|535.95|533.55|0
1645552960000|2022-02-22 18:02:40|536.33|533.93|537.47|535.07|537.47|535.07|536.33|533.93|0
1645552970000|2022-02-22 18:02:50|537.66|535.26|537.28|534.88|537.86|535.46|537.28|534.88|0
1645552980000|2022-02-22 18:03:00|536.71|534.31|536.14|533.74|536.71|534.31|536.14|533.74|0
1645552990000|2022-02-22 18:03:10|535.95|533.55|536.71|534.31|536.71|534.31|535.95|533.55|0
1645553000000|2022-02-22 18:03:20|536.52|534.12|536.14|533.74|536.81|534.41|536.14|533.74|0
1645553010000|2022-02-22 18:03:30|536.33|533.93|537.19|534.79|537.28|534.88|536.33|533.93|0
1645553020000|2022-02-22 18:03:40|537.09|534.69|537.28|534.88|537.28|534.88|536.9|534.5|0
1645553030000|2022-02-22 18:03:50|537.09|534.69|537.85|535.45|537.85|535.45|537.09|534.69|0
1645553040000|2022-02-22 18:04:00|537.66|535.26|537.19|534.79|537.66|535.26|537.19|534.79|0
1645553050000|2022-02-22 18:04:10|536.9|534.5|537.28|534.88|537.47|535.07|536.9|534.5|0
1645553060000|2022-02-22 18:04:20|537.47|535.07|537.47|535.07|537.47|535.07|537.47|535.07|0
1645553070000|2022-02-22 18:04:30|537.66|535.26|536.33|533.93|537.66|535.26|536.33|533.93|0
1645553080000|2022-02-22 18:04:40|536.52|534.12|535.76|533.36|536.52|534.12|535.57|533.17|0
1645553090000|2022-02-22 18:04:50|535.86|533.46|535.18|532.78|535.86|533.46|535.18|532.78|0
1645553100000|2022-02-22 18:05:00|535.57|533.17|534.04|531.64|535.57|533.17|534.04|531.64|0
1645553110000|2022-02-22 18:05:10|534.14|531.74|534.04|531.64|534.23|531.83|534.04|531.64|0
1645553120000|2022-02-22 18:05:20|533.57|531.17|533.47|531.07|533.66|531.26|533.38|530.98|0
1645553130000|2022-02-22 18:05:30|533.66|531.26|533.28|530.88|533.66|531.26|533.09|530.69|0
1645553140000|2022-02-22 18:05:40|533.95|531.55|534.04|531.64|534.23|531.83|533.95|531.55|0
1645553150000|2022-02-22 18:05:50|534.14|531.74|534.23|531.83|534.23|531.83|534.14|531.74|0
1645553160000|2022-02-22 18:06:00|534.33|531.93|534.42|532.02|534.61|532.21|534.33|531.93|0
1645553170000|2022-02-22 18:06:10|534.61|532.21|534.8|532.4|534.8|532.4|534.61|532.21|0
1645553180000|2022-02-22 18:06:20|534.99|532.59|534.61|532.21|534.99|532.59|534.61|532.21|0
1645553190000|2022-02-22 18:06:30|534.42|532.02|534.52|532.12|534.52|532.12|534.23|531.83|0
1645553200000|2022-02-22 18:06:40|534.04|531.64|533.85|531.45|534.04|531.64|533.66|531.26|0
1645553210000|2022-02-22 18:06:50|533.66|531.26|534.04|531.64|534.23|531.83|533.66|531.26|0
1645553220000|2022-02-22 18:07:00|534.61|532.21|534.9|532.5|534.9|532.5|534.61|532.21|0
1645553230000|2022-02-22 18:07:10|534.8|532.4|535.18|532.78|535.18|532.78|534.8|532.4|0
1645553240000|2022-02-22 18:07:20|534.9|532.5|534.99|532.59|535.09|532.69|534.9|532.5|0
1645553250000|2022-02-22 18:07:30|535.18|532.78|534.8|532.4|535.18|532.78|534.8|532.4|0
1645553260000|2022-02-22 18:07:40|534.61|532.21|534.9|532.5|534.9|532.5|534.61|532.21|0
1645553270000|2022-02-22 18:07:50|535.18|532.78|535.76|533.36|535.76|533.36|535.18|532.78|0
1645553280000|2022-02-22 18:08:00|535.56|533.16|535.18|532.78|535.76|533.36|535.18|532.78|0
1645553290000|2022-02-22 18:08:10|534.99|532.59|534.42|532.02|535.37|532.97|534.42|532.02|0
1645553300000|2022-02-22 18:08:20|533.66|531.26|533.09|530.69|533.66|531.26|532.52|530.12|0
1645553310000|2022-02-22 18:08:30|532.52|530.12|532.71|530.31|532.71|530.31|531.57|529.17|0
1645553320000|2022-02-22 18:08:40|532.52|530.12|533.09|530.69|533.09|530.69|532.52|530.12|0
1645553330000|2022-02-22 18:08:50|532.9|530.5|532.14|529.74|532.9|530.5|531.76|529.36|0
1645553340000|2022-02-22 18:09:00|531.95|529.55|533.09|530.69|533.09|530.69|531.95|529.55|0
1645553350000|2022-02-22 18:09:10|533.66|531.26|533.66|531.26|533.66|531.26|533.47|531.07|0
1645553360000|2022-02-22 18:09:20|533.95|531.55|534.04|531.64|534.04|531.64|533.95|531.55|0
1645553370000|2022-02-22 18:09:30|533.95|531.55|533.85|531.45|533.95|531.55|533.76|531.36|0
1645553380000|2022-02-22 18:09:40|533.66|531.26|533.85|531.45|533.85|531.45|533.66|531.26|0
1645553390000|2022-02-22 18:09:50|533.66|531.26|532.9|530.5|533.66|531.26|532.71|530.31|0
1645553400000|2022-02-22 18:10:00|532.81|530.41|531.57|529.17|532.9|530.5|531.57|529.17|0
1645553410000|2022-02-22 18:10:10|531|528.6|531|528.6|531|528.6|530.81|528.41|0
1645553420000|2022-02-22 18:10:20|530.05|527.65|530.05|527.65|530.24|527.84|530.05|527.65|0
1645553430000|2022-02-22 18:10:30|529.49|527.09|530.05|527.65|530.05|527.65|529.49|527.09|0
1645553440000|2022-02-22 18:10:40|529.67|527.27|529.86|527.46|530.43|528.03|529.67|527.27|0
1645553450000|2022-02-22 18:10:50|530.05|527.65|530.53|528.13|530.53|528.13|530.05|527.65|0
1645553460000|2022-02-22 18:11:00|530.91|528.51|530.81|528.41|531.19|528.79|530.62|528.22|0
1645553470000|2022-02-22 18:11:10|531.57|529.17|532.52|530.12|532.52|530.12|531.19|528.79|0
1645553480000|2022-02-22 18:11:20|532.71|530.31|531.57|529.17|532.71|530.31|531.57|529.17|0
1645553490000|2022-02-22 18:11:30|531.76|529.36|531.76|529.36|531.95|529.55|531.38|528.98|0
1645553500000|2022-02-22 18:11:40|532.14|529.74|531.95|529.55|532.33|529.93|531.95|529.55|0
1645553510000|2022-02-22 18:11:50|532.14|529.74|531.95|529.55|532.14|529.74|531.95|529.55|0
1645553520000|2022-02-22 18:12:00|532.14|529.74|532.52|530.12|532.52|530.12|532.14|529.74|0
1645553530000|2022-02-22 18:12:10|532.14|529.74|532.33|529.93|532.33|529.93|532.14|529.74|0
1645553540000|2022-02-22 18:12:20|531.38|528.98|531.38|528.98|531.38|528.98|531.38|528.98|0
1645553550000|2022-02-22 18:12:30|531.57|529.17|531|528.6|531.57|529.17|531|528.6|0
1645553560000|2022-02-22 18:12:40|531.1|528.7|530.62|528.22|531.1|528.7|530.43|528.03|0
1645553570000|2022-02-22 18:12:50|530.43|528.03|530.53|528.13|530.53|528.13|530.05|527.65|0
1645553580000|2022-02-22 18:13:00|530.05|527.65|530.24|527.84|530.34|527.94|530.05|527.65|0
1645553590000|2022-02-22 18:13:10|530.05|527.65|529.86|527.46|530.05|527.65|529.67|527.27|0
1645553600000|2022-02-22 18:13:20|530.15|527.75|530.43|528.03|530.62|528.22|530.15|527.75|0
1645553610000|2022-02-22 18:13:30|530.62|528.22|530.81|528.41|531|528.6|530.62|528.22|0
1645553620000|2022-02-22 18:13:40|530.62|528.22|531|528.6|531|528.6|530.62|528.22|0
1645553630000|2022-02-22 18:13:50|530.81|528.41|531.19|528.79|531.19|528.79|530.81|528.41|0
1645553640000|2022-02-22 18:14:00|531.38|528.98|531.76|529.36|531.76|529.36|531.38|528.98|0
1645553650000|2022-02-22 18:14:10|531.57|529.17|532.05|529.65|532.05|529.65|531.57|529.17|0
1645553660000|2022-02-22 18:14:20|531.76|529.36|531.95|529.55|531.95|529.55|531.76|529.36|0
1645553670000|2022-02-22 18:14:30|532.14|529.74|532.14|529.74|532.24|529.84|532.05|529.65|0
1645553680000|2022-02-22 18:14:40|532.24|529.84|532.33|529.93|532.33|529.93|532.14|529.74|0
1645553690000|2022-02-22 18:14:50|532.71|530.31|532.71|530.31|532.71|530.31|532.52|530.12|0
1645553700000|2022-02-22 18:15:00|532.52|530.12|533.85|531.45|533.85|531.45|532.52|530.12|0
1645553710000|2022-02-22 18:15:10|534.04|531.64|534.42|532.02|534.42|532.02|534.04|531.64|0
1645553720000|2022-02-22 18:15:20|534.61|532.21|534.61|532.21|534.61|532.21|534.61|532.21|0
1645553730000|2022-02-22 18:15:30|534.42|532.02|534.42|532.02|534.42|532.02|533.85|531.45|0
1645553740000|2022-02-22 18:15:40|534.61|532.21|535.37|532.97|535.37|532.97|534.61|532.21|0
1645553750000|2022-02-22 18:15:50|535.56|533.16|535.94|533.54|536.04|533.64|535.56|533.16|0
1645553760000|2022-02-22 18:16:00|535.75|533.35|536.71|534.31|536.71|534.31|535.75|533.35|0
1645553770000|2022-02-22 18:16:10|537.09|534.69|537.47|535.07|537.47|535.07|537.09|534.69|0
1645553780000|2022-02-22 18:16:20|537.38|534.98|537.85|535.45|538.04|535.64|537.38|534.98|0
1645553790000|2022-02-22 18:16:30|538.04|535.64|538.04|535.64|538.04|535.64|537.85|535.45|0
1645553800000|2022-02-22 18:16:40|538.62|536.22|539.86|537.46|539.86|537.46|538.62|536.22|0
1645553810000|2022-02-22 18:16:50|540.14|537.74|541.68|539.28|541.68|539.28|540.14|537.74|0
1645553820000|2022-02-22 18:17:00|543.02|540.62|541.87|539.47|543.02|540.62|541.58|539.18|0
1645553830000|2022-02-22 18:17:10|541.68|539.28|541.87|539.47|541.87|539.47|541.68|539.28|0
1645553840000|2022-02-22 18:17:20|541.39|538.99|541.1|538.7|541.48|539.08|541.1|538.7|0
1645553850000|2022-02-22 18:17:30|540.91|538.51|540.34|537.94|540.91|538.51|540.34|537.94|0
1645553860000|2022-02-22 18:17:40|540.53|538.13|540.14|537.74|540.53|538.13|539.95|537.55|0
1645553870000|2022-02-22 18:17:50|539.76|537.36|540.14|537.74|540.14|537.74|539.76|537.36|0
1645553880000|2022-02-22 18:18:00|540.72|538.32|539.95|537.55|541.29|538.89|539.95|537.55|0
1645553890000|2022-02-22 18:18:10|539.57|537.17|539.76|537.36|539.86|537.46|539.57|537.17|0
1645553900000|2022-02-22 18:18:20|539.95|537.55|539.95|537.55|540.14|537.74|539.76|537.36|0
1645553910000|2022-02-22 18:18:30|540.14|537.74|540.34|537.94|540.34|537.94|540.14|537.74|0
1645553920000|2022-02-22 18:18:40|540.53|538.13|540.72|538.32|540.72|538.32|540.53|538.13|0
1645553930000|2022-02-22 18:18:50|540.53|538.13|540.72|538.32|540.91|538.51|540.53|538.13|0
1645553940000|2022-02-22 18:19:00|540.53|538.13|540.14|537.74|540.53|538.13|539.76|537.36|0
1645553950000|2022-02-22 18:19:10|539.95|537.55|539.76|537.36|539.95|537.55|539.76|537.36|0
1645553960000|2022-02-22 18:19:20|539.67|537.27|539.67|537.27|539.67|537.27|539.38|536.98|0
1645553970000|2022-02-22 18:19:30|539.76|537.36|539.95|537.55|540.14|537.74|539.76|537.36|0
1645553980000|2022-02-22 18:19:40|540.53|538.13|540.72|538.32|540.72|538.32|540.34|537.94|0
1645553990000|2022-02-22 18:19:50|541.1|538.7|540.91|538.51|541.29|538.89|540.91|538.51|0
1645554000000|2022-02-22 18:20:00|540.82|538.42|541.1|538.7|541.1|538.7|540.82|538.42|0
1645554010000|2022-02-22 18:20:10|541.2|538.8|540.53|538.13|541.29|538.89|540.53|538.13|0
1645554020000|2022-02-22 18:20:20|539.38|536.98|539.95|537.55|539.95|537.55|539.38|536.98|0
1645554030000|2022-02-22 18:20:30|540.14|537.74|539.95|537.55|540.14|537.74|539.95|537.55|0
1645554040000|2022-02-22 18:20:40|539.76|537.36|539.57|537.17|539.76|537.36|539.57|537.17|0
1645554050000|2022-02-22 18:20:50|539.76|537.36|539.76|537.36|539.76|537.36|539.57|537.17|0
1645554060000|2022-02-22 18:21:00|540.14|537.74|539.19|536.79|540.14|537.74|539.19|536.79|0
1645554070000|2022-02-22 18:21:10|539.1|536.7|539.95|537.55|539.95|537.55|539|536.6|0
1645554080000|2022-02-22 18:21:20|540.05|537.65|539.38|536.98|540.05|537.65|539.38|536.98|0
1645554090000|2022-02-22 18:21:30|539.29|536.89|538.8|536.4|539.48|537.08|538.8|536.4|0
1645554100000|2022-02-22 18:21:40|538.42|536.02|538.23|535.83|538.61|536.21|538.23|535.83|0
1645554110000|2022-02-22 18:21:50|538.42|536.02|538.04|535.64|538.42|536.02|538.04|535.64|0
1645554120000|2022-02-22 18:22:00|538.23|535.83|537.85|535.45|538.23|535.83|537.66|535.26|0
1645554130000|2022-02-22 18:22:10|538.04|535.64|537.66|535.26|538.04|535.64|537.66|535.26|0
1645554140000|2022-02-22 18:22:20|537.47|535.07|537.66|535.26|537.66|535.26|537.09|534.69|0
1645554150000|2022-02-22 18:22:30|537.85|535.45|538.23|535.83|538.23|535.83|537.85|535.45|0
1645554160000|2022-02-22 18:22:40|538.42|536.02|538.23|535.83|538.42|536.02|538.04|535.64|0
1645554170000|2022-02-22 18:22:50|538.04|535.64|538.04|535.64|538.23|535.83|537.85|535.45|0
1645554180000|2022-02-22 18:23:00|537.85|535.45|536.51|534.11|537.95|535.55|536.51|534.11|0
1645554190000|2022-02-22 18:23:10|536.89|534.49|536.51|534.11|536.89|534.49|536.51|534.11|0
1645554200000|2022-02-22 18:23:20|536.32|533.92|536.89|534.49|536.89|534.49|536.32|533.92|0
1645554210000|2022-02-22 18:23:30|537.66|535.26|537.66|535.26|537.66|535.26|537.47|535.07|0
1645554220000|2022-02-22 18:23:40|537.76|535.36|537.57|535.17|537.76|535.36|537.57|535.17|0
1645554230000|2022-02-22 18:23:50|537.85|535.45|538.8|536.4|538.8|536.4|537.85|535.45|0
1645554240000|2022-02-22 18:24:00|539|536.6|538.61|536.21|539|536.6|538.14|535.74|0
1645554250000|2022-02-22 18:24:10|538.8|536.4|538.04|535.64|538.8|536.4|538.04|535.64|0
1645554260000|2022-02-22 18:24:20|538.42|536.02|538.42|536.02|538.42|536.02|538.33|535.93|0
1645554270000|2022-02-22 18:24:30|537.85|535.45|537.66|535.26|537.85|535.45|537.28|534.88|0
1645554280000|2022-02-22 18:24:40|537.47|535.07|536.89|534.49|537.85|535.45|536.89|534.49|0
1645554290000|2022-02-22 18:24:50|537.18|534.78|537.57|535.17|537.57|535.17|537.09|534.69|0
1645554300000|2022-02-22 18:25:00|537.85|535.45|537.66|535.26|538.04|535.64|537.47|535.07|0
1645554310000|2022-02-22 18:25:10|537.09|534.69|537.28|534.88|537.28|534.88|537.09|534.69|0
1645554320000|2022-02-22 18:25:20|537.66|535.26|538.23|535.83|538.23|535.83|537.66|535.26|0
1645554330000|2022-02-22 18:25:30|538.61|536.21|538.99|536.59|538.99|536.59|538.42|536.02|0
1645554340000|2022-02-22 18:25:40|538.8|536.4|538.8|536.4|538.8|536.4|538.52|536.12|0
1645554350000|2022-02-22 18:25:50|538.99|536.59|538.8|536.4|538.99|536.59|538.8|536.4|0
1645554360000|2022-02-22 18:26:00|539.09|536.69|538.23|535.83|539.09|536.69|538.23|535.83|0
1645554370000|2022-02-22 18:26:10|538.04|535.64|538.42|536.02|538.9|536.5|537.85|535.45|0
1645554380000|2022-02-22 18:26:20|537.85|535.45|537.95|535.55|537.95|535.55|537.85|535.45|0
1645554390000|2022-02-22 18:26:30|538.42|536.02|538.61|536.21|538.61|536.21|538.42|536.02|0
1645554400000|2022-02-22 18:26:40|538.33|535.93|538.61|536.21|538.8|536.4|538.33|535.93|0
1645554410000|2022-02-22 18:26:50|538.23|535.83|538.42|536.02|538.42|536.02|538.23|535.83|0
1645554420000|2022-02-22 18:27:00|538.61|536.21|538.42|536.02|538.8|536.4|538.42|536.02|0
1645554430000|2022-02-22 18:27:10|538.8|536.4|538.8|536.4|538.8|536.4|538.61|536.21|0
1645554440000|2022-02-22 18:27:20|538.42|536.02|538.42|536.02|538.99|536.59|538.42|536.02|0
1645554450000|2022-02-22 18:27:30|538.61|536.21|538.42|536.02|538.61|536.21|538.23|535.83|0
1645554460000|2022-02-22 18:27:40|538.23|535.83|538.8|536.4|538.8|536.4|538.23|535.83|0
1645554470000|2022-02-22 18:27:50|539.57|537.17|539.38|536.98|539.57|537.17|539.38|536.98|0
1645554480000|2022-02-22 18:28:00|539.57|537.17|539.09|536.69|539.57|537.17|538.61|536.21|0
1645554490000|2022-02-22 18:28:10|538.8|536.4|538.71|536.31|538.8|536.4|538.04|535.64|0
1645554500000|2022-02-22 18:28:20|538.8|536.4|539.38|536.98|539.38|536.98|538.8|536.4|0
1645554510000|2022-02-22 18:28:30|539.57|537.17|539.57|537.17|539.57|537.17|539.28|536.88|0
1645554520000|2022-02-22 18:28:40|539.38|536.98|539.95|537.55|539.95|537.55|539.38|536.98|0
1645554530000|2022-02-22 18:28:50|539.76|537.36|539.76|537.36|539.76|537.36|539.76|537.36|0
1645554540000|2022-02-22 18:29:00|539.38|536.98|538.61|536.21|539.38|536.98|538.61|536.21|0
1645554550000|2022-02-22 18:29:10|538.42|536.02|538.61|536.21|538.61|536.21|538.42|536.02|0
1645554560000|2022-02-22 18:29:20|538.8|536.4|538.99|536.59|538.99|536.59|538.52|536.12|0
1645554570000|2022-02-22 18:29:30|539.09|536.69|538.42|536.02|539.09|536.69|538.42|536.02|0
1645554580000|2022-02-22 18:29:40|538.99|536.59|539.18|536.78|539.18|536.78|538.99|536.59|0
1645554590000|2022-02-22 18:29:50|538.42|536.02|538.04|535.64|538.42|536.02|538.04|535.64|0
1645554600000|2022-02-22 18:30:00|538.61|536.21|538.99|536.59|538.99|536.59|537.66|535.26|0
1645554610000|2022-02-22 18:30:10|538.8|536.4|539.18|536.78|539.18|536.78|538.61|536.21|0
1645554620000|2022-02-22 18:30:20|539.95|537.55|539.76|537.36|539.95|537.55|539.57|537.17|0
1645554630000|2022-02-22 18:30:30|540.14|537.74|538.99|536.59|540.14|537.74|538.99|536.59|0
1645554640000|2022-02-22 18:30:40|538.04|535.64|537.08|534.68|538.04|535.64|536.51|534.11|0
1645554650000|2022-02-22 18:30:50|536.89|534.49|538.23|535.83|538.23|535.83|536.51|534.11|0
1645554660000|2022-02-22 18:31:00|538.42|536.02|538.8|536.4|538.99|536.59|538.42|536.02|0
1645554670000|2022-02-22 18:31:10|538.61|536.21|537.27|534.87|538.61|536.21|537.27|534.87|0
1645554680000|2022-02-22 18:31:20|537.08|534.68|537.08|534.68|537.18|534.78|536.32|533.92|0
1645554690000|2022-02-22 18:31:30|536.89|534.49|536.51|534.11|536.89|534.49|536.32|533.92|0
1645554700000|2022-02-22 18:31:40|536.23|533.83|537.27|534.87|537.37|534.97|536.23|533.83|0
1645554710000|2022-02-22 18:31:50|537.46|535.06|537.18|534.78|537.46|535.06|537.18|534.78|0
1645554720000|2022-02-22 18:32:00|537.46|535.06|536.7|534.3|537.66|535.26|536.7|534.3|0
1645554730000|2022-02-22 18:32:10|536.89|534.49|537.27|534.87|537.27|534.87|536.89|534.49|0
1645554740000|2022-02-22 18:32:20|537.75|535.35|538.04|535.64|538.04|535.64|537.75|535.35|0
1645554750000|2022-02-22 18:32:30|538.42|536.02|537.27|534.87|538.42|536.02|537.08|534.68|0
1645554760000|2022-02-22 18:32:40|537.08|534.68|537.08|534.68|537.08|534.68|537.08|534.68|0
1645554770000|2022-02-22 18:32:50|536.7|534.3|536.7|534.3|536.89|534.49|536.7|534.3|0
1645554780000|2022-02-22 18:33:00|536.89|534.49|536.7|534.3|536.89|534.49|536.32|533.92|0
1645554790000|2022-02-22 18:33:10|537.27|534.87|537.46|535.06|537.46|535.06|537.27|534.87|0
1645554800000|2022-02-22 18:33:20|537.66|535.26|537.08|534.68|537.66|535.26|536.89|534.49|0
1645554810000|2022-02-22 18:33:30|536.7|534.3|537.27|534.87|537.27|534.87|536.7|534.3|0
1645554820000|2022-02-22 18:33:40|537.46|535.06|537.27|534.87|537.56|535.16|537.27|534.87|0
1645554830000|2022-02-22 18:33:50|537.46|535.06|537.46|535.06|537.46|535.06|537.46|535.06|0
1645554840000|2022-02-22 18:34:00|537.08|534.68|535.56|533.16|537.08|534.68|535.56|533.16|0
1645554850000|2022-02-22 18:34:10|536.04|533.64|537.08|534.68|537.08|534.68|535.94|533.54|0
1645554860000|2022-02-22 18:34:20|536.89|534.49|537.27|534.87|537.46|535.06|536.89|534.49|0
1645554870000|2022-02-22 18:34:30|537.08|534.68|536.89|534.49|537.08|534.68|536.89|534.49|0
1645554880000|2022-02-22 18:34:40|536.51|534.11|535.94|533.54|536.51|534.11|535.94|533.54|0
1645554890000|2022-02-22 18:34:50|536.51|534.11|537.08|534.68|537.08|534.68|536.51|534.11|0
1645554900000|2022-02-22 18:35:00|536.89|534.49|538.42|536.02|538.61|536.21|536.89|534.49|0
1645554910000|2022-02-22 18:35:10|538.61|536.21|538.9|536.5|539.37|536.97|538.61|536.21|0
1645554920000|2022-02-22 18:35:20|539.28|536.88|539.37|536.97|539.37|536.97|539.28|536.88|0
1645554930000|2022-02-22 18:35:30|538.8|536.4|538.42|536.02|538.8|536.4|538.42|536.02|0
1645554940000|2022-02-22 18:35:40|538.23|535.83|538.8|536.4|538.8|536.4|538.23|535.83|0
1645554950000|2022-02-22 18:35:50|538.23|535.83|538.52|536.12|538.52|536.12|538.23|535.83|0
1645554960000|2022-02-22 18:36:00|538.8|536.4|539.76|537.36|539.76|537.36|538.8|536.4|0
1645554970000|2022-02-22 18:36:10|539.18|536.78|538.8|536.4|539.18|536.78|538.42|536.02|0
1645554980000|2022-02-22 18:36:20|538.99|536.59|539.57|537.17|539.76|537.36|538.99|536.59|0
1645554990000|2022-02-22 18:36:30|539.76|537.36|539.66|537.26|539.76|537.36|539.37|536.97|0
1645555000000|2022-02-22 18:36:40|539.37|536.97|539.18|536.78|539.37|536.97|539.18|536.78|0
1645555010000|2022-02-22 18:36:50|539.56|537.16|539.37|536.97|539.56|537.16|539.37|536.97|0
1645555020000|2022-02-22 18:37:00|539.56|537.16|539.56|537.16|539.56|537.16|539.37|536.97|0
1645555030000|2022-02-22 18:37:10|539.37|536.97|540.9|538.5|540.9|538.5|539.37|536.97|0
1645555040000|2022-02-22 18:37:20|540.71|538.31|539.56|537.16|540.71|538.31|539.56|537.16|0
1645555050000|2022-02-22 18:37:30|538.8|536.4|538.42|536.02|538.8|536.4|538.42|536.02|0
1645555060000|2022-02-22 18:37:40|538.61|536.21|538.8|536.4|538.8|536.4|538.61|536.21|0
1645555070000|2022-02-22 18:37:50|539.37|536.97|539.56|537.16|539.56|537.16|539.37|536.97|0
1645555080000|2022-02-22 18:38:00|539.76|537.36|538.99|536.59|539.76|537.36|538.99|536.59|0
1645555090000|2022-02-22 18:38:10|538.8|536.4|540.14|537.74|540.14|537.74|538.8|536.4|0
1645555100000|2022-02-22 18:38:20|539.95|537.55|540.33|537.93|540.33|537.93|539.95|537.55|0
1645555110000|2022-02-22 18:38:30|540.52|538.12|541|538.6|541|538.6|540.52|538.12|0
1645555120000|2022-02-22 18:38:40|540.52|538.12|540.71|538.31|540.71|538.31|540.52|538.12|0
1645555130000|2022-02-22 18:38:50|540.9|538.5|540.9|538.5|540.9|538.5|540.71|538.31|0
1645555140000|2022-02-22 18:39:00|541|538.6|540.81|538.41|541|538.6|540.71|538.31|0
1645555150000|2022-02-22 18:39:10|540.9|538.5|541.29|538.89|541.67|539.27|540.9|538.5|0
1645555160000|2022-02-22 18:39:20|541.48|539.08|541.48|539.08|541.86|539.46|541.48|539.08|0
1645555170000|2022-02-22 18:39:30|541.29|538.89|541.86|539.46|541.86|539.46|541.29|538.89|0
1645555180000|2022-02-22 18:39:40|541.67|539.27|542.44|540.04|542.63|540.23|541.67|539.27|0
1645555190000|2022-02-22 18:39:50|542.24|539.84|541.48|539.08|542.24|539.84|541.48|539.08|0
1645555200000|2022-02-22 18:40:00|540.52|538.12|541.29|538.89|541.29|538.89|540.52|538.12|0
1645555210000|2022-02-22 18:40:10|541.09|538.69|539.76|537.36|541.29|538.89|539.76|537.36|0
1645555220000|2022-02-22 18:40:20|540.14|537.74|539.76|537.36|540.52|538.12|539.76|537.36|0
1645555230000|2022-02-22 18:40:30|539.56|537.16|539.18|536.78|539.56|537.16|538.8|536.4|0
1645555240000|2022-02-22 18:40:40|539.37|536.97|539.18|536.78|539.56|537.16|539.18|536.78|0
1645555250000|2022-02-22 18:40:50|538.99|536.59|539.37|536.97|539.37|536.97|538.99|536.59|0
1645555260000|2022-02-22 18:41:00|538.8|536.4|538.71|536.31|538.8|536.4|538.61|536.21|0
1645555270000|2022-02-22 18:41:10|538.8|536.4|539.18|536.78|539.18|536.78|538.8|536.4|0
1645555280000|2022-02-22 18:41:20|539.56|537.16|539.95|537.55|539.95|537.55|539.56|537.16|0
1645555290000|2022-02-22 18:41:30|539.75|537.35|539.85|537.45|539.95|537.55|539.75|537.35|0
1645555300000|2022-02-22 18:41:40|540.05|537.65|541.67|539.27|541.67|539.27|540.05|537.65|0
1645555310000|2022-02-22 18:41:50|542.24|539.84|542.82|540.42|542.82|540.42|542.24|539.84|0
1645555320000|2022-02-22 18:42:00|542.63|540.23|543.97|541.57|543.97|541.57|542.63|540.23|0
1645555330000|2022-02-22 18:42:10|544.35|541.95|543.78|541.38|544.35|541.95|543.78|541.38|0
1645555340000|2022-02-22 18:42:20|543.69|541.29|543.39|540.99|543.69|541.29|543.39|540.99|0
1645555350000|2022-02-22 18:42:30|543.2|540.8|543.59|541.19|543.59|541.19|543.2|540.8|0
1645555360000|2022-02-22 18:42:40|543.97|541.57|543.88|541.48|544.35|541.95|543.88|541.48|0
1645555370000|2022-02-22 18:42:50|544.16|541.76|543.49|541.09|544.16|541.76|543.39|540.99|0
1645555380000|2022-02-22 18:43:00|543.59|541.19|543.78|541.38|543.78|541.38|543.39|540.99|0
1645555390000|2022-02-22 18:43:10|544.35|541.95|544.26|541.86|544.35|541.95|543.78|541.38|0
1645555400000|2022-02-22 18:43:20|544.16|541.76|544.74|542.34|544.74|542.34|544.16|541.76|0
1645555410000|2022-02-22 18:43:30|544.93|542.53|544.35|541.95|544.93|542.53|544.35|541.95|0
1645555420000|2022-02-22 18:43:40|544.74|542.34|544.55|542.15|544.74|542.34|544.35|541.95|0
1645555430000|2022-02-22 18:43:50|544.93|542.53|545.51|543.11|545.51|543.11|544.93|542.53|0
1645555440000|2022-02-22 18:44:00|545.32|542.92|544.93|542.53|545.32|542.92|544.93|542.53|0
1645555450000|2022-02-22 18:44:10|545.32|542.92|545.12|542.72|545.7|543.3|545.12|542.72|0
1645555460000|2022-02-22 18:44:20|544.93|542.53|544.55|542.15|544.93|542.53|544.35|541.95|0
1645555470000|2022-02-22 18:44:30|545.03|542.63|545.51|543.11|545.51|543.11|544.93|542.53|0
1645555480000|2022-02-22 18:44:40|545.7|543.3|545.51|543.11|545.7|543.3|545.32|542.92|0
1645555490000|2022-02-22 18:44:50|545.32|542.92|545.12|542.72|545.51|543.11|545.12|542.72|0
1645555500000|2022-02-22 18:45:00|545.51|543.11|545.89|543.49|545.89|543.49|545.51|543.11|0
1645555510000|2022-02-22 18:45:10|546.28|543.88|546.47|544.07|546.47|544.07|546.28|543.88|0
1645555520000|2022-02-22 18:45:20|546.85|544.45|547.05|544.65|547.62|545.22|546.85|544.45|0
1645555530000|2022-02-22 18:45:30|546.85|544.45|546.85|544.45|547.05|544.65|546.85|544.45|0
1645555540000|2022-02-22 18:45:40|546.66|544.26|546.47|544.07|546.66|544.26|546.47|544.07|0
1645555550000|2022-02-22 18:45:50|546.57|544.17|546.08|543.68|546.66|544.26|546.08|543.68|0
1645555560000|2022-02-22 18:46:00|545.99|543.59|545.41|543.01|545.99|543.59|544.93|542.53|0
1645555570000|2022-02-22 18:46:10|545.31|542.91|546.28|543.88|546.28|543.88|545.31|542.91|0
1645555580000|2022-02-22 18:46:20|546.08|543.68|545.51|543.11|546.18|543.78|545.51|543.11|0
1645555590000|2022-02-22 18:46:30|545.12|542.72|544.93|542.53|545.12|542.72|544.93|542.53|0
1645555600000|2022-02-22 18:46:40|544.74|542.34|544.55|542.15|544.74|542.34|544.55|542.15|0
1645555610000|2022-02-22 18:46:50|544.74|542.34|545.12|542.72|545.31|542.91|544.74|542.34|0
1645555620000|2022-02-22 18:47:00|544.35|541.95|544.93|542.53|544.93|542.53|544.35|541.95|0
1645555630000|2022-02-22 18:47:10|545.31|542.91|545.51|543.11|545.51|543.11|545.31|542.91|0
1645555640000|2022-02-22 18:47:20|545.7|543.3|546.08|543.68|546.08|543.68|545.7|543.3|0
1645555650000|2022-02-22 18:47:30|545.89|543.49|546.18|543.78|546.18|543.78|545.89|543.49|0
1645555660000|2022-02-22 18:47:40|546.47|544.07|546.47|544.07|546.76|544.36|546.47|544.07|0
1645555670000|2022-02-22 18:47:50|546.57|544.17|546.66|544.26|546.66|544.26|546.57|544.17|0
1645555680000|2022-02-22 18:48:00|547.05|544.65|547.62|545.22|547.82|545.42|547.05|544.65|0
1645555690000|2022-02-22 18:48:10|547.43|545.03|547.82|545.42|547.82|545.42|547.43|545.03|0
1645555700000|2022-02-22 18:48:20|548.01|545.61|548.01|545.61|548.01|545.61|547.92|545.52|0
1645555710000|2022-02-22 18:48:30|548.2|545.8|547.82|545.42|548.39|545.99|547.82|545.42|0
1645555720000|2022-02-22 18:48:40|548.2|545.8|547.82|545.42|548.2|545.8|547.82|545.42|0
1645555730000|2022-02-22 18:48:50|548.39|545.99|548.01|545.61|548.59|546.19|548.01|545.61|0
1645555740000|2022-02-22 18:49:00|548.2|545.8|548.59|546.19|548.59|546.19|548.2|545.8|0
1645555750000|2022-02-22 18:49:10|548.39|545.99|548.39|545.99|548.39|545.99|548.2|545.8|0
1645555760000|2022-02-22 18:49:20|548.59|546.19|548.78|546.38|548.97|546.57|548.59|546.19|0
1645555770000|2022-02-22 18:49:30|548.2|545.8|547.82|545.42|548.2|545.8|547.82|545.42|0
1645555780000|2022-02-22 18:49:40|548.2|545.8|548.01|545.61|548.2|545.8|548.01|545.61|0
1645555790000|2022-02-22 18:49:50|548.11|545.71|548.49|546.09|548.49|546.09|548.11|545.71|0
1645555800000|2022-02-22 18:50:00|548.59|546.19|549.17|546.77|549.17|546.77|548.59|546.19|0
1645555810000|2022-02-22 18:50:10|549.36|546.96|548.39|545.99|549.36|546.96|548.39|545.99|0
1645555820000|2022-02-22 18:50:20|548.59|546.19|548.39|545.99|548.59|546.19|548.39|545.99|0
1645555830000|2022-02-22 18:50:30|548.2|545.8|549.17|546.77|549.17|546.77|548.2|545.8|0
1645555840000|2022-02-22 18:50:40|549.55|547.15|549.55|547.15|549.74|547.34|549.55|547.15|0
1645555850000|2022-02-22 18:50:50|549.74|547.34|549.36|546.96|549.74|547.34|549.36|546.96|0
1645555860000|2022-02-22 18:51:00|549.55|547.15|548.78|546.38|549.55|547.15|548.78|546.38|0
1645555870000|2022-02-22 18:51:10|549.17|546.77|549.36|546.96|549.55|547.15|548.97|546.57|0
1645555880000|2022-02-22 18:51:20|549.55|547.15|549.36|546.96|549.55|547.15|549.36|546.96|0
1645555890000|2022-02-22 18:51:30|549.74|547.34|549.74|547.34|549.74|547.34|549.36|546.96|0
1645555900000|2022-02-22 18:51:40|550.32|547.92|549.94|547.54|550.32|547.92|549.74|547.34|0
1645555910000|2022-02-22 18:51:50|550.13|547.73|550.13|547.73|550.32|547.92|550.13|547.73|0
1645555920000|2022-02-22 18:52:00|549.94|547.54|550.52|548.12|550.52|548.12|549.94|547.54|0
1645555930000|2022-02-22 18:52:10|550.71|548.31|550.32|547.92|550.71|548.31|550.32|547.92|0
1645555940000|2022-02-22 18:52:20|550.52|548.12|550.52|548.12|550.52|548.12|550.32|547.92|0
1645555950000|2022-02-22 18:52:30|547.97|545.57|549.22|546.82|549.41|547.01|547.97|545.57|0
1645555960000|2022-02-22 18:52:40|549.41|547.01|549.99|547.59|549.99|547.59|549.41|547.01|0
1645555970000|2022-02-22 18:52:50|550.19|547.79|549.8|547.4|550.19|547.79|549.8|547.4|0
1645555980000|2022-02-22 18:53:00|549.61|547.21|548.64|546.24|549.8|547.4|548.45|546.05|0
1645555990000|2022-02-22 18:53:10|549.41|547.01|549.22|546.82|549.41|547.01|548.83|546.43|0
1645556000000|2022-02-22 18:53:20|550.97|548.57|551.16|548.76|551.26|548.86|550.97|548.57|0
1645556010000|2022-02-22 18:53:30|551.35|548.95|551.16|548.76|551.35|548.95|550.97|548.57|0
1645556020000|2022-02-22 18:53:40|551.35|548.95|552.82|550.42|552.82|550.42|551.16|548.76|0
1645556030000|2022-02-22 18:53:50|553.2|550.8|553.59|551.19|553.59|551.19|553.2|550.8|0
1645556040000|2022-02-22 18:54:00|553.78|551.38|554.55|552.15|554.55|552.15|553.78|551.38|0
1645556050000|2022-02-22 18:54:10|554.74|552.34|555.32|552.92|555.32|552.92|554.74|552.34|0
1645556060000|2022-02-22 18:54:20|555.89|553.49|556.28|553.88|556.47|554.07|555.89|553.49|0
1645556070000|2022-02-22 18:54:30|555.89|553.49|556.09|553.69|556.28|553.88|555.7|553.3|0
1645556080000|2022-02-22 18:54:40|556.28|553.88|555.89|553.49|556.28|553.88|555.89|553.49|0
1645556090000|2022-02-22 18:54:50|556.09|553.69|556.28|553.88|556.28|553.88|556.09|553.69|0
1645556100000|2022-02-22 18:55:00|557.05|554.65|555.89|553.49|557.05|554.65|555.89|553.49|0
1645556110000|2022-02-22 18:55:10|555.7|553.3|554.74|552.34|555.7|553.3|554.74|552.34|0
1645556120000|2022-02-22 18:55:20|554.93|552.53|555.32|552.92|555.32|552.92|554.93|552.53|0
1645556130000|2022-02-22 18:55:30|555.12|552.72|555.89|553.49|555.89|553.49|555.12|552.72|0
1645556140000|2022-02-22 18:55:40|555.7|553.3|554.35|551.95|555.7|553.3|554.35|551.95|0
1645556150000|2022-02-22 18:55:50|554.93|552.53|553.78|551.38|554.93|552.53|553.78|551.38|0
1645556160000|2022-02-22 18:56:00|554.07|551.67|555.32|552.92|555.32|552.92|554.07|551.67|0
1645556170000|2022-02-22 18:56:10|555.12|552.72|555.32|552.92|555.32|552.92|554.74|552.34|0
1645556180000|2022-02-22 18:56:20|555.51|553.11|555.12|552.72|555.51|553.11|554.74|552.34|0
1645556190000|2022-02-22 18:56:30|555.32|552.92|555.89|553.49|555.89|553.49|555.32|552.92|0
1645556200000|2022-02-22 18:56:40|555.51|553.11|554.74|552.34|555.51|553.11|554.74|552.34|0
1645556210000|2022-02-22 18:56:50|554.55|552.15|555.32|552.92|555.32|552.92|554.55|552.15|0
1645556220000|2022-02-22 18:57:00|555.12|552.72|555.42|553.02|555.42|553.02|554.55|552.15|0
1645556230000|2022-02-22 18:57:10|555.61|553.21|556.28|553.88|556.28|553.88|555.61|553.21|0
1645556240000|2022-02-22 18:57:20|555.7|553.3|555.7|553.3|555.7|553.3|555.51|553.11|0
1645556250000|2022-02-22 18:57:30|555.89|553.49|555.89|553.49|555.89|553.49|555.51|553.11|0
1645556260000|2022-02-22 18:57:40|556.09|553.69|556.38|553.98|556.38|553.98|555.89|553.49|0
1645556270000|2022-02-22 18:57:50|556.09|553.69|556.28|553.88|556.47|554.07|556.09|553.69|0
1645556280000|2022-02-22 18:58:00|555.89|553.49|555.7|553.3|555.89|553.49|555.7|553.3|0
1645556290000|2022-02-22 18:58:10|555.32|552.92|555.7|553.3|555.7|553.3|555.32|552.92|0
1645556300000|2022-02-22 18:58:20|555.51|553.11|555.89|553.49|555.89|553.49|555.51|553.11|0
1645556310000|2022-02-22 18:58:30|556.47|554.07|556.66|554.26|556.66|554.26|556.47|554.07|0
1645556320000|2022-02-22 18:58:40|556.86|554.46|556.28|553.88|556.86|554.46|556.28|553.88|0
1645556330000|2022-02-22 18:58:50|556.47|554.07|555.51|553.11|556.47|554.07|555.51|553.11|0
1645556340000|2022-02-22 18:59:00|555.22|552.82|554.93|552.53|555.22|552.82|554.74|552.34|0
1645556350000|2022-02-22 18:59:10|555.03|552.63|554.93|552.53|555.03|552.63|554.74|552.34|0
1645556360000|2022-02-22 18:59:20|554.55|552.15|553.97|551.57|554.55|552.15|553.97|551.57|0
1645556370000|2022-02-22 18:59:30|553.58|551.18|553.39|550.99|553.78|551.38|553.39|550.99|0
1645556380000|2022-02-22 18:59:40|553.2|550.8|553.39|550.99|553.58|551.18|553.2|550.8|0
1645556390000|2022-02-22 18:59:50|553.2|550.8|553.01|550.61|553.2|550.8|552.82|550.42|0
1645556400000|2022-02-22 19:00:00|553.2|550.8|554.74|552.34|554.74|552.34|553.2|550.8|0
1645556410000|2022-02-22 19:00:10|553.78|551.38|554.35|551.95|554.35|551.95|553.58|551.18|0
1645556420000|2022-02-22 19:00:20|555.31|552.91|556.66|554.26|556.66|554.26|555.12|552.72|0
1645556430000|2022-02-22 19:00:30|555.89|553.49|555.89|553.49|555.89|553.49|555.89|553.49|0
1645556440000|2022-02-22 19:00:40|555.99|553.59|555.89|553.49|555.99|553.59|555.51|553.11|0
1645556450000|2022-02-22 19:00:50|555.7|553.3|555.31|552.91|555.89|553.49|555.31|552.91|0
1645556460000|2022-02-22 19:01:00|555.7|553.3|556.28|553.88|556.28|553.88|555.7|553.3|0
1645556470000|2022-02-22 19:01:10|555.99|553.59|556.28|553.88|556.28|553.88|555.89|553.49|0
1645556480000|2022-02-22 19:01:20|556.85|554.45|556.08|553.68|556.85|554.45|556.08|553.68|0
1645556490000|2022-02-22 19:01:30|555.89|553.49|555.7|553.3|555.89|553.49|555.7|553.3|0
1645556500000|2022-02-22 19:01:40|556.08|553.68|556.47|554.07|556.66|554.26|556.08|553.68|0
1645556510000|2022-02-22 19:01:50|556.28|553.88|556.66|554.26|556.66|554.26|556.18|553.78|0
1645556520000|2022-02-22 19:02:00|556.38|553.98|556.85|554.45|556.85|554.45|556.38|553.98|0
1645556530000|2022-02-22 19:02:10|556.47|554.07|556.66|554.26|556.66|554.26|556.28|553.88|0
1645556540000|2022-02-22 19:02:20|556.08|553.68|556.08|553.68|556.08|553.68|555.89|553.49|0
1645556550000|2022-02-22 19:02:30|555.61|553.21|555.89|553.49|555.89|553.49|555.51|553.11|0
1645556560000|2022-02-22 19:02:40|556.08|553.68|554.93|552.53|556.08|553.68|554.93|552.53|0
1645556570000|2022-02-22 19:02:50|554.74|552.34|555.51|553.11|555.51|553.11|554.74|552.34|0
1645556590000|2022-02-22 19:03:10|555.89|553.49|556.28|553.88|556.28|553.88|555.89|553.49|0
1645556600000|2022-02-22 19:03:20|555.7|553.3|556.28|553.88|556.28|553.88|555.7|553.3|0
1645556610000|2022-02-22 19:03:30|556.66|554.26|556.47|554.07|556.66|554.26|555.7|553.3|0
1645556620000|2022-02-22 19:03:40|556.66|554.26|556.47|554.07|556.66|554.26|556.47|554.07|0
1645556630000|2022-02-22 19:03:50|556.66|554.26|556.66|554.26|556.85|554.45|556.66|554.26|0
1645556640000|2022-02-22 19:04:00|556.47|554.07|556.08|553.68|556.47|554.07|555.51|553.11|0
1645556650000|2022-02-22 19:04:10|555.7|553.3|556.85|554.45|556.85|554.45|555.61|553.21|0
1645556660000|2022-02-22 19:04:20|556.66|554.26|556.28|553.88|556.66|554.26|556.28|553.88|0
1645556670000|2022-02-22 19:04:30|556.66|554.26|556.18|553.78|556.85|554.45|556.18|553.78|0
1645556680000|2022-02-22 19:04:40|556.28|553.88|556.85|554.45|556.85|554.45|556.08|553.68|0
1645556690000|2022-02-22 19:04:50|557.05|554.65|557.05|554.65|557.05|554.65|556.66|554.26|0
1645556700000|2022-02-22 19:05:00|556.66|554.26|556.28|553.88|556.95|554.55|556.28|553.88|0
1645556710000|2022-02-22 19:05:10|556.66|554.26|556.66|554.26|557.15|554.75|556.66|554.26|0
1645556720000|2022-02-22 19:05:20|556.47|554.07|556.47|554.07|556.47|554.07|556.28|553.88|0
1645556730000|2022-02-22 19:05:30|556.66|554.26|556.28|553.88|556.66|554.26|556.28|553.88|0
1645556740000|2022-02-22 19:05:40|556.66|554.26|556.85|554.45|556.85|554.45|556.66|554.26|0
1645556750000|2022-02-22 19:05:50|557.24|554.84|558.4|556|558.78|556.38|557.24|554.84|0
1645556760000|2022-02-22 19:06:00|559.17|556.77|558.4|556|559.17|556.77|558.4|556|0
1645556770000|2022-02-22 19:06:10|558.97|556.57|558.78|556.38|558.97|556.57|558.59|556.19|0
1645556780000|2022-02-22 19:06:20|558.69|556.29|559.36|556.96|559.36|556.96|558.69|556.29|0
1645556790000|2022-02-22 19:06:30|559.17|556.77|558.59|556.19|559.17|556.77|558.59|556.19|0
1645556800000|2022-02-22 19:06:40|558.3|555.9|558.78|556.38|558.78|556.38|557.82|555.42|0
1645556810000|2022-02-22 19:06:50|558.59|556.19|558.97|556.57|558.97|556.57|558.59|556.19|0
1645556820000|2022-02-22 19:07:00|558.4|556|558.4|556|558.59|556.19|558.4|556|0
1645556830000|2022-02-22 19:07:10|558.59|556.19|558.78|556.38|558.97|556.57|558.59|556.19|0
1645556840000|2022-02-22 19:07:20|559.55|557.15|559.55|557.15|559.55|557.15|559.36|556.96|0
1645556850000|2022-02-22 19:07:30|559.75|557.35|559.75|557.35|559.75|557.35|559.55|557.15|0
1645556860000|2022-02-22 19:07:40|559.55|557.15|559.55|557.15|559.55|557.15|559.36|556.96|0
1645556870000|2022-02-22 19:07:50|559.65|557.25|559.55|557.15|559.75|557.35|559.55|557.15|0
1645556880000|2022-02-22 19:08:00|559.75|557.35|561.1|558.7|561.29|558.89|559.75|557.35|0
1645556890000|2022-02-22 19:08:10|560.13|557.73|560.52|558.12|560.52|558.12|560.13|557.73|0
1645556900000|2022-02-22 19:08:20|560.13|557.73|560.13|557.73|560.33|557.93|560.13|557.73|0
1645556910000|2022-02-22 19:08:30|560.33|557.93|560.13|557.73|560.33|557.93|559.94|557.54|0
1645556920000|2022-02-22 19:08:40|560.33|557.93|561.1|558.7|561.1|558.7|560.33|557.93|0
1645556930000|2022-02-22 19:08:50|561.29|558.89|561.68|559.28|561.68|559.28|561.29|558.89|0
1645556940000|2022-02-22 19:09:00|561.87|559.47|561.1|558.7|561.87|559.47|561.1|558.7|0
1645556950000|2022-02-22 19:09:10|561.29|558.89|561.68|559.28|561.87|559.47|561.29|558.89|0
1645556960000|2022-02-22 19:09:20|561.49|559.09|562.07|559.67|562.07|559.67|561.49|559.09|0
1645556970000|2022-02-22 19:09:30|561.59|559.19|561.29|558.89|561.59|559.19|561.29|558.89|0
1645556980000|2022-02-22 19:09:40|561.1|558.7|561.49|559.09|561.49|559.09|561.1|558.7|0
1645556990000|2022-02-22 19:09:50|561.59|559.19|561.49|559.09|561.87|559.47|561.49|559.09|0
1645557000000|2022-02-22 19:10:00|561.29|558.89|561.49|559.09|561.68|559.28|561.01|558.61|0
1645557010000|2022-02-22 19:10:10|561.59|559.19|562.26|559.86|562.26|559.86|561.59|559.19|0
1645557020000|2022-02-22 19:10:20|562.07|559.67|562.45|560.05|562.45|560.05|562.07|559.67|0
1645557030000|2022-02-22 19:10:30|562.75|560.35|562.75|560.35|562.75|560.35|562.75|560.35|0
1645557040000|2022-02-22 19:10:40|562.84|560.44|563.23|560.83|563.23|560.83|562.84|560.44|0
1645557050000|2022-02-22 19:10:50|563.03|560.63|563.23|560.83|563.23|560.83|562.84|560.44|0
1645557060000|2022-02-22 19:11:00|562.65|560.25|562.26|559.86|562.75|560.35|562.26|559.86|0
1645557070000|2022-02-22 19:11:10|563.03|560.63|562.84|560.44|563.03|560.63|562.65|560.25|0
1645557080000|2022-02-22 19:11:20|563.03|560.63|564|561.6|564|561.6|563.03|560.63|0
1645557090000|2022-02-22 19:11:30|563.23|560.83|562.84|560.44|563.23|560.83|562.84|560.44|0
1645557100000|2022-02-22 19:11:40|562.65|560.25|561.87|559.47|562.65|560.25|561.68|559.28|0
1645557110000|2022-02-22 19:11:50|562.07|559.67|561.68|559.28|562.07|559.67|561.68|559.28|0
1645557120000|2022-02-22 19:12:00|561.87|559.47|560.43|558.03|561.87|559.47|560.43|558.03|0
1645557130000|2022-02-22 19:12:10|560.52|558.12|558.39|555.99|560.52|558.12|558.39|555.99|0
1645557140000|2022-02-22 19:12:20|558.97|556.57|559.17|556.77|559.17|556.77|558.78|556.38|0
1645557150000|2022-02-22 19:12:30|558.97|556.57|558.78|556.38|559.17|556.77|558.49|556.09|0
1645557160000|2022-02-22 19:12:40|558.59|556.19|558.39|555.99|558.78|556.38|558.39|555.99|0
1645557170000|2022-02-22 19:12:50|558.88|556.48|558.97|556.57|559.17|556.77|558.39|555.99|0
1645557180000|2022-02-22 19:13:00|559.36|556.96|559.17|556.77|560.13|557.73|559.17|556.77|0
1645557190000|2022-02-22 19:13:10|558.97|556.57|558.59|556.19|559.55|557.15|558.59|556.19|0
1645557200000|2022-02-22 19:13:20|558.39|555.99|558.01|555.61|558.59|556.19|558.01|555.61|0
1645557210000|2022-02-22 19:13:30|558.2|555.8|557.81|555.41|558.2|555.8|557.81|555.41|0
1645557220000|2022-02-22 19:13:40|558.2|555.8|557.62|555.22|558.2|555.8|557.62|555.22|0
1645557230000|2022-02-22 19:13:50|557.81|555.41|556.66|554.26|557.81|555.41|556.47|554.07|0
1645557240000|2022-02-22 19:14:00|556.27|553.87|555.89|553.49|556.85|554.45|555.89|553.49|0
1645557250000|2022-02-22 19:14:10|556.66|554.26|555.5|553.1|556.66|554.26|555.5|553.1|0
1645557260000|2022-02-22 19:14:20|555.89|553.49|555.89|553.49|556.66|554.26|555.89|553.49|0
1645557270000|2022-02-22 19:14:30|556.08|553.68|555.7|553.3|556.08|553.68|555.5|553.1|0
1645557280000|2022-02-22 19:14:40|555.5|553.1|555.31|552.91|555.7|553.3|555.12|552.72|0
1645557290000|2022-02-22 19:14:50|555.89|553.49|555.89|553.49|556.27|553.87|555.89|553.49|0
1645557300000|2022-02-22 19:15:00|556.08|553.68|556.85|554.45|557.04|554.64|556.08|553.68|0
1645557310000|2022-02-22 19:15:10|556.27|553.87|556.47|554.07|557.24|554.84|556.27|553.87|0
1645557320000|2022-02-22 19:15:20|556.57|554.17|555.12|552.72|556.57|554.17|555.12|552.72|0
1645557330000|2022-02-22 19:15:30|555.31|552.91|554.73|552.33|555.31|552.91|554.73|552.33|0
1645557340000|2022-02-22 19:15:40|554.93|552.53|553.58|551.18|555.12|552.72|553.39|550.99|0
1645557350000|2022-02-22 19:15:50|553.39|550.99|553.2|550.8|553.39|550.99|553|550.6|0
1645557360000|2022-02-22 19:16:00|552.62|550.22|552.62|550.22|553|550.6|552.62|550.22|0
1645557370000|2022-02-22 19:16:10|553|550.6|553.96|551.56|553.96|551.56|553|550.6|0
1645557380000|2022-02-22 19:16:20|553.58|551.18|553.96|551.56|554.16|551.76|553.58|551.18|0
1645557390000|2022-02-22 19:16:30|553.77|551.37|553.39|550.99|553.77|551.37|553.39|550.99|0
1645557400000|2022-02-22 19:16:40|554.16|551.76|554.73|552.33|554.73|552.33|554.16|551.76|0
1645557410000|2022-02-22 19:16:50|554.83|552.43|555.31|552.91|555.31|552.91|554.83|552.43|0
1645557420000|2022-02-22 19:17:00|555.41|553.01|554.73|552.33|555.41|553.01|554.54|552.14|0
1645557430000|2022-02-22 19:17:10|554.92|552.52|553.96|551.56|555.12|552.72|553.96|551.56|0
1645557440000|2022-02-22 19:17:20|554.16|551.76|554.35|551.95|554.54|552.14|554.16|551.76|0
1645557450000|2022-02-22 19:17:30|553.58|551.18|553|550.6|553.58|551.18|553|550.6|0
1645557460000|2022-02-22 19:17:40|552.81|550.41|553.39|550.99|553.39|550.99|552.72|550.32|0
1645557470000|2022-02-22 19:17:50|553.77|551.37|553.77|551.37|553.96|551.56|553.77|551.37|0
1645557480000|2022-02-22 19:18:00|553.96|551.56|553.77|551.37|553.96|551.56|553.77|551.37|0
1645557490000|2022-02-22 19:18:10|553.96|551.56|553.77|551.37|553.96|551.56|553.58|551.18|0
1645557500000|2022-02-22 19:18:20|554.16|551.76|554.73|552.33|554.73|552.33|554.16|551.76|0
1645557510000|2022-02-22 19:18:30|554.54|552.14|554.16|551.76|554.54|552.14|554.16|551.76|0
1645557520000|2022-02-22 19:18:40|553.87|551.47|553.96|551.56|554.54|552.14|553.87|551.47|0
1645557530000|2022-02-22 19:18:50|554.16|551.76|554.54|552.14|554.54|552.14|554.16|551.76|0
1645557540000|2022-02-22 19:19:00|553.77|551.37|553.96|551.56|553.96|551.56|553.77|551.37|0
1645557550000|2022-02-22 19:19:10|554.54|552.14|551.92|549.52|554.54|552.14|551.92|549.52|0
1645557560000|2022-02-22 19:19:20|552.12|549.72|552.31|549.91|552.31|549.91|551.92|549.52|0
1645557570000|2022-02-22 19:19:30|552.12|549.72|552.5|550.1|552.5|550.1|552.12|549.72|0
1645557580000|2022-02-22 19:19:40|552.12|549.72|552.69|550.29|552.89|550.49|552.12|549.72|0
1645557590000|2022-02-22 19:19:50|552.5|550.1|552.12|549.72|552.5|550.1|551.92|549.52|0
1645557600000|2022-02-22 19:20:00|551.92|549.52|550.19|547.79|551.92|549.52|550.19|547.79|0
1645557610000|2022-02-22 19:20:10|550|547.6|549.61|547.21|550.19|547.79|549.42|547.02|0
1645557620000|2022-02-22 19:20:20|549.42|547.02|550.38|547.98|550.38|547.98|549.42|547.02|0
1645557630000|2022-02-22 19:20:30|550.77|548.37|549.61|547.21|550.77|548.37|549.61|547.21|0
1645557640000|2022-02-22 19:20:40|549.23|546.83|549.04|546.64|549.23|546.83|548.46|546.06|0
1645557650000|2022-02-22 19:20:50|548.85|546.45|548.65|546.25|548.85|546.45|548.46|546.06|0
1645557660000|2022-02-22 19:21:00|548.46|546.06|548.27|545.87|548.65|546.25|548.27|545.87|0
1645557670000|2022-02-22 19:21:10|548.08|545.68|548.27|545.87|548.27|545.87|548.08|545.68|0
1645557680000|2022-02-22 19:21:20|548.46|546.06|548.46|546.06|548.46|546.06|548.08|545.68|0
1645557690000|2022-02-22 19:21:30|548.85|546.45|549.42|547.02|549.42|547.02|548.85|546.45|0
1645557700000|2022-02-22 19:21:40|550|547.6|550.29|547.89|550.58|548.18|550|547.6|0
1645557710000|2022-02-22 19:21:50|549.81|547.41|550|547.6|550|547.6|549.61|547.21|0
1645557720000|2022-02-22 19:22:00|549.61|547.21|550.19|547.79|550.19|547.79|549.61|547.21|0
1645557730000|2022-02-22 19:22:10|550.38|547.98|550.58|548.18|550.58|548.18|550.38|547.98|0
1645557740000|2022-02-22 19:22:20|551.15|548.75|551.73|549.33|551.73|549.33|551.15|548.75|0
1645557750000|2022-02-22 19:22:30|551.92|549.52|551.92|549.52|551.92|549.52|551.73|549.33|0
1645557760000|2022-02-22 19:22:40|551.54|549.14|551.73|549.33|551.92|549.52|551.54|549.14|0
1645557770000|2022-02-22 19:22:50|552.31|549.91|552.12|549.72|552.69|550.29|552.12|549.72|0
1645557780000|2022-02-22 19:23:00|552.69|550.29|553.85|551.45|554.04|551.64|552.69|550.29|0
1645557790000|2022-02-22 19:23:10|554.82|552.42|554.43|552.03|554.82|552.42|554.24|551.84|0
1645557800000|2022-02-22 19:23:20|555.01|552.61|555.4|553|555.59|553.19|555.01|552.61|0
1645557810000|2022-02-22 19:23:30|555.59|553.19|556.36|553.96|556.56|554.16|555.59|553.19|0
1645557820000|2022-02-22 19:23:40|557.33|554.93|557.33|554.93|557.33|554.93|557.14|554.74|0
1645557830000|2022-02-22 19:23:50|556.75|554.35|559.27|556.87|559.27|556.87|556.36|553.96|0
1645557840000|2022-02-22 19:24:00|559.07|556.67|556.94|554.54|560.43|558.03|556.94|554.54|0
1645557850000|2022-02-22 19:24:10|555.01|552.61|554.62|552.22|555.01|552.61|553.47|551.07|0
1645557860000|2022-02-22 19:24:20|555.4|553|555.2|552.8|556.56|554.16|555.2|552.8|0
1645557870000|2022-02-22 19:24:30|556.17|553.77|555.5|553.1|556.17|553.77|554.72|552.32|0
1645557880000|2022-02-22 19:24:40|555.59|553.19|556.36|553.96|556.85|554.45|555.59|553.19|0
1645557890000|2022-02-22 19:24:50|556.56|554.16|556.75|554.35|557.33|554.93|556.46|554.06|0
1645557900000|2022-02-22 19:25:00|555.88|553.48|551.15|548.75|555.88|553.48|551.15|548.75|0
1645557910000|2022-02-22 19:25:10|550|547.6|547.88|545.48|550|547.6|546.73|544.33|0
1645557920000|2022-02-22 19:25:20|546.93|544.53|540.81|538.41|546.93|544.53|540.81|538.41|0
1645557930000|2022-02-22 19:25:30|541|538.6|541.95|539.55|544.24|541.84|541|538.6|0
1645557940000|2022-02-22 19:25:40|543.67|541.27|543.48|541.08|543.67|541.27|543.29|540.89|0
1645557950000|2022-02-22 19:25:50|543.96|541.56|547.12|544.72|547.12|544.72|543.96|541.56|0
1645557960000|2022-02-22 19:26:00|548.27|545.87|550|547.6|550.38|547.98|548.27|545.87|0
1645557970000|2022-02-22 19:26:10|550.67|548.27|550.19|547.79|550.67|548.27|549.61|547.21|0
1645557980000|2022-02-22 19:26:20|550.77|548.37|552.31|549.91|552.31|549.91|550.77|548.37|0
1645557990000|2022-02-22 19:26:30|552.6|550.2|552.11|549.71|552.6|550.2|550.77|548.37|0
1645558000000|2022-02-22 19:26:40|550.57|548.17|551.34|548.94|551.83|549.43|550.57|548.17|0
1645558010000|2022-02-22 19:26:50|549.91|547.51|548.08|545.68|550.57|548.17|548.08|545.68|0
1645558020000|2022-02-22 19:27:00|547.88|545.48|547.5|545.1|547.88|545.48|546.35|543.95|0
1645558030000|2022-02-22 19:27:10|547.69|545.29|548.27|545.87|548.27|545.87|547.5|545.1|0
1645558040000|2022-02-22 19:27:20|548.08|545.68|550|547.6|550|547.6|548.08|545.68|0
1645558050000|2022-02-22 19:27:30|549.04|546.64|548.08|545.68|549.61|547.21|548.08|545.68|0
1645558060000|2022-02-22 19:27:40|546.35|543.95|546.92|544.52|546.92|544.52|544.82|542.42|0
1645558070000|2022-02-22 19:27:50|545.58|543.18|545.58|543.18|545.58|543.18|544.63|542.23|0
1645558080000|2022-02-22 19:28:00|546.54|544.14|548.08|545.68|548.08|545.68|546.54|544.14|0
1645558090000|2022-02-22 19:28:10|547.88|545.48|550|547.6|550|547.6|547.88|545.48|0
1645558100000|2022-02-22 19:28:20|549.52|547.12|550.38|547.98|551.06|548.66|549.52|547.12|0
1645558110000|2022-02-22 19:28:30|550.1|547.7|549.61|547.21|550.1|547.7|549.52|547.12|0
1645558120000|2022-02-22 19:28:40|550.19|547.79|550.19|547.79|550.29|547.89|550.1|547.7|0
1645558130000|2022-02-22 19:28:50|549.61|547.21|548.65|546.25|549.8|547.4|548.65|546.25|0
1645558140000|2022-02-22 19:29:00|548.46|546.06|550.48|548.08|550.48|548.08|548.46|546.06|0
1645558150000|2022-02-22 19:29:10|550.57|548.17|550.48|548.08|551.15|548.75|550.48|548.08|0
1645558160000|2022-02-22 19:29:20|549.33|546.93|549.52|547.12|550.19|547.79|549.33|546.93|0
1645558170000|2022-02-22 19:29:30|549.04|546.64|549.8|547.4|549.8|547.4|548.84|546.44|0
1645558180000|2022-02-22 19:29:40|550.29|547.89|549.42|547.02|550.48|548.08|549.42|547.02|0
1645558190000|2022-02-22 19:29:50|549.23|546.83|545.77|543.37|549.23|546.83|545.77|543.37|0
1645558200000|2022-02-22 19:30:00|544.82|542.42|547.88|545.48|547.88|545.48|544.82|542.42|0
1645558210000|2022-02-22 19:30:10|548.27|545.87|549.9|547.5|549.9|547.5|548.27|545.87|0
1645558220000|2022-02-22 19:30:20|548.84|546.44|547.31|544.91|548.84|546.44|547.31|544.91|0
1645558230000|2022-02-22 19:30:30|548.56|546.16|548.75|546.35|549.23|546.83|548.56|546.16|0
1645558240000|2022-02-22 19:30:40|549.04|546.64|545.97|543.57|549.33|546.93|545.97|543.57|0
1645558250000|2022-02-22 19:30:50|545.77|543.37|546.45|544.05|546.45|544.05|545.77|543.37|0
1645558260000|2022-02-22 19:31:00|546.35|543.95|547.5|545.1|547.5|545.1|546.35|543.95|0
1645558270000|2022-02-22 19:31:10|547.88|545.48|546.64|544.24|547.88|545.48|546.64|544.24|0
1645558280000|2022-02-22 19:31:20|546.54|544.14|542.33|539.93|546.54|544.14|542.33|539.93|0
1645558290000|2022-02-22 19:31:30|541|538.6|541.86|539.46|542.52|540.12|541|538.6|0
1645558300000|2022-02-22 19:31:40|541.76|539.36|540.61|538.21|542.14|539.74|540.61|538.21|0
1645558310000|2022-02-22 19:31:50|539.85|537.45|540.81|538.41|541.09|538.69|539.85|537.45|0
1645558320000|2022-02-22 19:32:00|540.23|537.83|537.76|535.36|540.23|537.83|537.76|535.36|0
1645558330000|2022-02-22 19:32:10|537.57|535.17|536.62|534.22|538.14|535.74|536.62|534.22|0
1645558340000|2022-02-22 19:32:20|536.81|534.41|538.62|536.22|538.62|536.22|536.05|533.65|0
1645558350000|2022-02-22 19:32:30|537.38|534.98|539.66|537.26|539.66|537.26|536.91|534.51|0
1645558360000|2022-02-22 19:32:40|539.09|536.69|539.28|536.88|539.28|536.88|539.09|536.69|0
1645558370000|2022-02-22 19:32:50|539.09|536.69|540.42|538.02|540.42|538.02|539.09|536.69|0
1645558380000|2022-02-22 19:33:00|539.85|537.45|540.23|537.83|540.23|537.83|539.28|536.88|0
1645558390000|2022-02-22 19:33:10|540.14|537.74|541.29|538.89|541.29|538.89|540.14|537.74|0
1645558400000|2022-02-22 19:33:20|543.29|540.89|544.24|541.84|544.24|541.84|543.29|540.89|0
1645558410000|2022-02-22 19:33:30|543.86|541.46|543.29|540.89|543.86|541.46|543.29|540.89|0
1645558420000|2022-02-22 19:33:40|543.67|541.27|545.2|542.8|545.2|542.8|543.67|541.27|0
1645558430000|2022-02-22 19:33:50|545.39|542.99|545.49|543.09|545.68|543.28|545.2|542.8|0
1645558440000|2022-02-22 19:34:00|546.35|543.95|545.77|543.37|546.35|543.95|545.39|542.99|0
1645558450000|2022-02-22 19:34:10|546.16|543.76|545.77|543.37|546.16|543.76|545.77|543.37|0
1645558460000|2022-02-22 19:34:20|545.01|542.61|546.16|543.76|546.16|543.76|545.01|542.61|0
1645558470000|2022-02-22 19:34:30|544.82|542.42|544.82|542.42|545.2|542.8|544.62|542.22|0
1645558480000|2022-02-22 19:34:40|544.43|542.03|543.19|540.79|544.43|542.03|542.9|540.5|0
1645558490000|2022-02-22 19:34:50|543.86|541.46|543.29|540.89|543.86|541.46|543.29|540.89|0
1645558500000|2022-02-22 19:35:00|543.19|540.79|542.9|540.5|543.86|541.46|542.9|540.5|0
1645558510000|2022-02-22 19:35:10|543.09|540.69|544.62|542.22|544.62|542.22|543.09|540.69|0
1645558520000|2022-02-22 19:35:20|543.86|541.46|542.71|540.31|543.86|541.46|542.71|540.31|0
1645558530000|2022-02-22 19:35:30|543.09|540.69|541.95|539.55|543.48|541.08|541.76|539.36|0
1645558540000|2022-02-22 19:35:40|540.8|538.4|538.9|536.5|540.8|538.4|538.9|536.5|0
1645558550000|2022-02-22 19:35:50|539.28|536.88|540.04|537.64|540.23|537.83|539.28|536.88|0
1645558560000|2022-02-22 19:36:00|540.61|538.21|542.33|539.93|542.52|540.12|540.61|538.21|0
1645558570000|2022-02-22 19:36:10|540.61|538.21|540.99|538.59|541.38|538.98|540.42|538.02|0
1645558580000|2022-02-22 19:36:20|541.19|538.79|540.8|538.4|541.76|539.36|540.8|538.4|0
1645558590000|2022-02-22 19:36:30|540.42|538.02|539.66|537.26|540.42|538.02|539.66|537.26|0
1645558600000|2022-02-22 19:36:40|539.85|537.45|539.66|537.26|539.85|537.45|539.66|537.26|0
1645558610000|2022-02-22 19:36:50|538.52|536.12|538.9|536.5|538.9|536.5|538.33|535.93|0
1645558620000|2022-02-22 19:37:00|538.71|536.31|538.71|536.31|539.66|537.26|538.71|536.31|0
1645558630000|2022-02-22 19:37:10|538.9|536.5|539.85|537.45|540.04|537.64|538.9|536.5|0
1645558640000|2022-02-22 19:37:20|538.71|536.31|539.28|536.88|539.28|536.88|538.52|536.12|0
1645558650000|2022-02-22 19:37:30|538.14|535.74|537.76|535.36|538.14|535.74|537.38|534.98|0
1645558660000|2022-02-22 19:37:40|538.14|535.74|537.76|535.36|538.14|535.74|537.76|535.36|0
1645558670000|2022-02-22 19:37:50|537.95|535.55|537.38|534.98|537.95|535.55|537.38|534.98|0
1645558680000|2022-02-22 19:38:00|537.29|534.89|536.15|533.75|537.29|534.89|535.19|532.79|0
1645558690000|2022-02-22 19:38:10|536.25|533.85|536.53|534.13|536.91|534.51|536.25|533.85|0
1645558700000|2022-02-22 19:38:20|537.29|534.89|537.67|535.27|537.67|535.27|536.91|534.51|0
1645558710000|2022-02-22 19:38:30|537.29|534.89|538.63|536.23|538.63|536.23|537.29|534.89|0
1645558720000|2022-02-22 19:38:40|538.06|535.66|537.87|535.47|538.25|535.85|537.48|535.08|0
1645558730000|2022-02-22 19:38:50|538.63|536.23|538.82|536.42|538.82|536.42|538.25|535.85|0
1645558740000|2022-02-22 19:39:00|539.78|537.38|540.35|537.95|540.35|537.95|539.01|536.61|0
1645558750000|2022-02-22 19:39:10|539.97|537.57|540.84|538.44|540.93|538.53|539.97|537.57|0
1645558760000|2022-02-22 19:39:20|540.74|538.34|542.08|539.68|542.08|539.68|540.74|538.34|0
1645558770000|2022-02-22 19:39:30|541.89|539.49|540.55|538.15|541.89|539.49|540.55|538.15|0
1645558780000|2022-02-22 19:39:40|540.84|538.44|541.51|539.11|541.51|539.11|540.84|538.44|0
1645558790000|2022-02-22 19:39:50|540.74|538.34|541.22|538.82|541.7|539.3|540.74|538.34|0
1645558800000|2022-02-22 19:40:00|540.35|537.95|539.78|537.38|540.55|538.15|539.78|537.38|0
1645558810000|2022-02-22 19:40:10|538.82|536.42|539.11|536.71|539.11|536.71|538.44|536.04|0
1645558820000|2022-02-22 19:40:20|538.82|536.42|538.63|536.23|539.4|537|538.63|536.23|0
1645558830000|2022-02-22 19:40:30|538.06|535.66|539.3|536.9|539.3|536.9|538.06|535.66|0
1645558840000|2022-02-22 19:40:40|538.82|536.42|539.01|536.61|539.01|536.61|538.82|536.42|0
1645558850000|2022-02-22 19:40:50|539.2|536.8|538.63|536.23|539.2|536.8|538.63|536.23|0
1645558860000|2022-02-22 19:41:00|537.67|535.27|538.63|536.23|538.63|536.23|537.67|535.27|0
1645558870000|2022-02-22 19:41:10|539.01|536.61|539.97|537.57|539.97|537.57|539.01|536.61|0
1645558880000|2022-02-22 19:41:20|540.55|538.15|540.55|538.15|540.55|538.15|539.78|537.38|0
1645558890000|2022-02-22 19:41:30|539.97|537.57|541.12|538.72|541.12|538.72|539.97|537.57|0
1645558900000|2022-02-22 19:41:40|540.93|538.53|541.7|539.3|541.89|539.49|540.93|538.53|0
1645558910000|2022-02-22 19:41:50|541.31|538.91|541.12|538.72|541.31|538.91|540.16|537.76|0
1645558920000|2022-02-22 19:42:00|540.93|538.53|539.97|537.57|540.93|538.53|539.97|537.57|0
1645558930000|2022-02-22 19:42:10|539.59|537.19|539.97|537.57|539.97|537.57|539.4|537|0
1645558940000|2022-02-22 19:42:20|539.59|537.19|540.35|537.95|540.35|537.95|539.59|537.19|0
1645558950000|2022-02-22 19:42:30|540.45|538.05|540.93|538.53|541.12|538.72|540.45|538.05|0
1645558960000|2022-02-22 19:42:40|541.31|538.91|542.27|539.87|542.27|539.87|541.31|538.91|0
1645558970000|2022-02-22 19:42:50|542.08|539.68|543.23|540.83|543.23|540.83|542.08|539.68|0
1645558980000|2022-02-22 19:43:00|544.19|541.79|544.58|542.18|544.58|542.18|543.62|541.22|0
1645558990000|2022-02-22 19:43:10|544.96|542.56|545.93|543.53|545.93|543.53|544.96|542.56|0
1645559000000|2022-02-22 19:43:20|546.5|544.1|545.93|543.53|546.5|544.1|545.93|543.53|0
1645559010000|2022-02-22 19:43:30|546.8|544.4|546.12|543.72|546.8|544.4|546.12|543.72|0
1645559020000|2022-02-22 19:43:40|546.31|543.91|546.12|543.72|546.31|543.91|545.93|543.53|0
1645559030000|2022-02-22 19:43:50|546.7|544.3|545.54|543.14|546.7|544.3|545.54|543.14|0
1645559040000|2022-02-22 19:44:00|545.16|542.76|544.77|542.37|545.16|542.76|544.29|541.89|0
1645559050000|2022-02-22 19:44:10|544.58|542.18|545.73|543.33|545.73|543.33|544.19|541.79|0
1645559060000|2022-02-22 19:44:20|545.83|543.43|545.93|543.53|546.12|543.72|545.73|543.33|0
1645559070000|2022-02-22 19:44:30|546.31|543.91|546.5|544.1|546.5|544.1|546.12|543.72|0
1645559080000|2022-02-22 19:44:40|545.35|542.95|545.35|542.95|545.73|543.33|545.35|542.95|0
1645559090000|2022-02-22 19:44:50|545.54|543.14|545.83|543.43|545.83|543.43|545.54|543.14|0
1645559100000|2022-02-22 19:45:00|545.54|543.14|546.5|544.1|546.7|544.3|545.54|543.14|0
1645559110000|2022-02-22 19:45:10|546.7|544.3|547.85|545.45|547.85|545.45|546.7|544.3|0
1645559120000|2022-02-22 19:45:20|547.28|544.88|546.89|544.49|547.28|544.88|546.7|544.3|0
1645559130000|2022-02-22 19:45:30|547.85|545.45|547.47|545.07|547.85|545.45|547.28|544.88|0
1645559140000|2022-02-22 19:45:40|546.89|544.49|547.08|544.68|547.08|544.68|546.89|544.49|0
1645559150000|2022-02-22 19:45:50|547.47|545.07|546.7|544.3|547.85|545.45|546.7|544.3|0
1645559160000|2022-02-22 19:46:00|546.89|544.49|545.93|543.53|546.89|544.49|545.93|543.53|0
1645559170000|2022-02-22 19:46:10|547.08|544.68|547.66|545.26|548.63|546.23|547.08|544.68|0
1645559180000|2022-02-22 19:46:20|546.89|544.49|549.01|546.61|549.01|546.61|546.89|544.49|0
1645559190000|2022-02-22 19:46:30|549.21|546.81|548.43|546.03|549.21|546.81|548.43|546.03|0
1645559200000|2022-02-22 19:46:40|548.63|546.23|548.82|546.42|548.82|546.42|548.05|545.65|0
1645559210000|2022-02-22 19:46:50|549.01|546.61|549.59|547.19|549.59|547.19|549.01|546.61|0
1645559220000|2022-02-22 19:47:00|549.01|546.61|547.85|545.45|549.01|546.61|547.85|545.45|0
1645559230000|2022-02-22 19:47:10|547.47|545.07|547.18|544.78|547.47|545.07|547.18|544.78|0
1645559240000|2022-02-22 19:47:20|547.27|544.87|546.31|543.91|547.27|544.87|546.31|543.91|0
1645559250000|2022-02-22 19:47:30|546.5|544.1|547.27|544.87|547.27|544.87|546.31|543.91|0
1645559260000|2022-02-22 19:47:40|546.7|544.3|547.66|545.26|547.66|545.26|546.7|544.3|0
1645559270000|2022-02-22 19:47:50|546.8|544.4|545.73|543.33|546.8|544.4|545.73|543.33|0
1645559280000|2022-02-22 19:48:00|544.96|542.56|543.04|540.64|544.96|542.56|543.04|540.64|0
1645559290000|2022-02-22 19:48:10|542.85|540.45|542.27|539.87|542.85|540.45|542.27|539.87|0
1645559300000|2022-02-22 19:48:20|542.08|539.68|538.44|536.04|542.08|539.68|538.44|536.04|0
1645559310000|2022-02-22 19:48:30|538.25|535.85|537.86|535.46|538.25|535.85|537.29|534.89|0
1645559320000|2022-02-22 19:48:40|539.2|536.8|539.01|536.61|539.2|536.8|538.82|536.42|0
1645559330000|2022-02-22 19:48:50|538.05|535.65|536.14|533.74|538.05|535.65|536.14|533.74|0
1645559340000|2022-02-22 19:49:00|535.38|532.98|533.66|531.26|535.38|532.98|533.28|530.88|0
1645559350000|2022-02-22 19:49:10|531.38|528.98|531.19|528.79|531.38|528.98|530.43|528.03|0
1645559360000|2022-02-22 19:49:20|531.57|529.17|531.57|529.17|531.57|529.17|531.38|528.98|0
1645559370000|2022-02-22 19:49:30|531.38|528.98|531.57|529.17|531.57|529.17|531.38|528.98|0
1645559380000|2022-02-22 19:49:40|530.62|528.22|530.62|528.22|531.19|528.79|530.62|528.22|0
1645559390000|2022-02-22 19:49:50|529.86|527.46|530.05|527.65|530.24|527.84|529.86|527.46|0
1645559400000|2022-02-22 19:50:00|529.1|526.7|526.83|524.43|529.29|526.89|526.83|524.43|0
1645559410000|2022-02-22 19:50:10|526.26|523.86|525.69|523.29|526.45|524.05|525.5|523.1|0
1645559420000|2022-02-22 19:50:20|525.32|522.92|527.77|525.37|527.77|525.37|525.32|522.92|0
1645559430000|2022-02-22 19:50:30|528.34|525.94|528.53|526.13|528.53|526.13|528.34|525.94|0
1645559440000|2022-02-22 19:50:40|528.25|525.85|528.91|526.51|528.91|526.51|528.25|525.85|0
1645559450000|2022-02-22 19:50:50|529.48|527.08|530.62|528.22|530.62|528.22|529.48|527.08|0
1645559460000|2022-02-22 19:51:00|530.24|527.84|529.29|526.89|530.24|527.84|529.29|526.89|0
1645559470000|2022-02-22 19:51:10|530.43|528.03|529.67|527.27|531.19|528.79|529.67|527.27|0
1645559480000|2022-02-22 19:51:20|529.29|526.89|530.05|527.65|530.24|527.84|529.29|526.89|0
1645559490000|2022-02-22 19:51:30|529.86|527.46|528.82|526.42|529.86|527.46|528.53|526.13|0
1645559500000|2022-02-22 19:51:40|528.53|526.13|528.91|526.51|529.29|526.89|528.53|526.13|0
1645559510000|2022-02-22 19:51:50|528.72|526.32|529.29|526.89|529.29|526.89|528.06|525.66|0
1645559520000|2022-02-22 19:52:00|528.91|526.51|528.15|525.75|528.91|526.51|527.96|525.56|0
1645559530000|2022-02-22 19:52:10|528.72|526.32|528.34|525.94|528.72|526.32|528.15|525.75|0
1645559540000|2022-02-22 19:52:20|527.96|525.56|528.91|526.51|528.91|526.51|527.96|525.56|0
1645559550000|2022-02-22 19:52:30|528.15|525.75|527.87|525.47|528.72|526.32|527.87|525.47|0
1645559560000|2022-02-22 19:52:40|527.02|524.62|525.88|523.48|527.02|524.62|525.88|523.48|0
1645559570000|2022-02-22 19:52:50|525.69|523.29|523.99|521.59|525.69|523.29|523.99|521.59|0
1645559580000|2022-02-22 19:53:00|524.56|522.16|524.37|521.97|524.56|522.16|524.37|521.97|0
1645559590000|2022-02-22 19:53:10|524.18|521.78|523.99|521.59|524.18|521.78|523.99|521.59|0
1645559600000|2022-02-22 19:53:20|524.18|521.78|526.26|523.86|526.26|523.86|523.99|521.59|0
1645559610000|2022-02-22 19:53:30|522.2|519.8|522.01|519.61|522.58|520.18|522.01|519.61|0
1645559620000|2022-02-22 19:53:40|520.49|518.09|519.75|517.35|520.49|518.09|519.74|517.34|0
1645559630000|2022-02-22 19:53:50|521.07|518.67|520.51|518.11|521.45|519.05|520.32|517.92|0
1645559640000|2022-02-22 19:54:00|519.19|516.79|519.75|517.35|520.32|517.92|519.19|516.79|0
1645559650000|2022-02-22 19:54:10|520.13|517.73|521.26|518.86|521.26|518.86|520.13|517.73|0
1645559660000|2022-02-22 19:54:20|521.45|519.05|522.2|519.8|522.2|519.8|521.45|519.05|0
1645559670000|2022-02-22 19:54:30|522.58|520.18|522.96|520.56|522.96|520.56|522.2|519.8|0
1645559680000|2022-02-22 19:54:40|523.15|520.75|522.96|520.56|523.15|520.75|522.39|519.99|0
1645559690000|2022-02-22 19:54:50|522.77|520.37|523.15|520.75|523.52|521.12|522.2|519.8|0
1645559700000|2022-02-22 19:55:00|522.77|520.37|521.83|519.43|522.77|520.37|521.83|519.43|0
1645559710000|2022-02-22 19:55:10|521.64|519.24|521.45|519.05|521.64|519.24|521.45|519.05|0
1645559720000|2022-02-22 19:55:20|521.83|519.43|518.81|516.41|521.83|519.43|518.81|516.41|0
1645559730000|2022-02-22 19:55:30|519.75|517.35|520.13|517.73|520.13|517.73|518.81|516.41|0
1645559740000|2022-02-22 19:55:40|519.48|517.08|519.75|517.35|519.94|517.54|519.48|517.08|0
1645559750000|2022-02-22 19:55:50|520.13|517.73|519|516.6|520.32|517.92|519|516.6|0
1645559760000|2022-02-22 19:56:00|519.38|516.98|517.5|515.1|519.38|516.98|517.5|515.1|0
1645559770000|2022-02-22 19:56:10|518.25|515.85|517.31|514.91|518.25|515.85|517.31|514.91|0
1645559780000|2022-02-22 19:56:20|517.87|515.47|517.31|514.91|517.87|515.47|517.31|514.91|0
1645559790000|2022-02-22 19:56:30|517.69|515.29|518.06|515.66|518.25|515.85|517.69|515.29|0
1645559800000|2022-02-22 19:56:40|517.31|514.91|518.06|515.66|518.06|515.66|517.31|514.91|0
1645559810000|2022-02-22 19:56:50|517.87|515.47|517.87|515.47|517.87|515.47|516.93|514.53|0
1645559820000|2022-02-22 19:57:00|517.5|515.1|517.5|515.1|518.16|515.76|517.5|515.1|0
1645559830000|2022-02-22 19:57:10|517.31|514.91|517.87|515.47|517.87|515.47|517.31|514.91|0
1645559840000|2022-02-22 19:57:20|518.06|515.66|517.12|514.72|518.06|515.66|517.12|514.72|0
1645559850000|2022-02-22 19:57:30|517.69|515.29|516.56|514.16|517.69|515.29|516.56|514.16|0
1645559860000|2022-02-22 19:57:40|515.62|513.22|515.62|513.22|516|513.6|515.62|513.22|0
1645559870000|2022-02-22 19:57:50|516|513.6|517.69|515.29|517.69|515.29|516|513.6|0
1645559880000|2022-02-22 19:58:00|517.87|515.47|518.44|516.04|518.44|516.04|517.5|515.1|0
1645559890000|2022-02-22 19:58:10|518.25|515.85|519.19|516.79|519.19|516.79|518.25|515.85|0
1645559900000|2022-02-22 19:58:20|519.94|517.54|519.19|516.79|519.94|517.54|519.19|516.79|0
1645559910000|2022-02-22 19:58:30|519|516.6|520.13|517.73|520.13|517.73|518.44|516.04|0
1645559920000|2022-02-22 19:58:40|519.75|517.35|519.94|517.54|519.94|517.54|519.56|517.16|0
1645559930000|2022-02-22 19:58:50|520.32|517.92|520.13|517.73|520.69|518.29|519.56|517.16|0
1645559940000|2022-02-22 19:59:00|519.19|516.79|519.94|517.54|519.94|517.54|519.19|516.79|0
1645559950000|2022-02-22 19:59:10|519.75|517.35|519.38|516.98|519.75|517.35|519.19|516.79|0
1645559960000|2022-02-22 19:59:20|520.51|518.11|519.56|517.16|520.51|518.11|519.38|516.98|0
1645559970000|2022-02-22 19:59:30|520.04|517.64|520.88|518.48|520.88|518.48|520.04|517.64|0
1645559980000|2022-02-22 19:59:40|521.26|518.86|520.88|518.48|521.26|518.86|520.88|518.48|0
1645559990000|2022-02-22 19:59:50|520.51|518.11|522.2|519.8|522.2|519.8|520.51|518.11|0
1645560000000|2022-02-22 20:00:00|519.94|517.54|519.94|517.54|520.13|517.73|519.56|517.16|0
1645560010000|2022-02-22 20:00:10|520.51|518.11|520.88|518.48|520.88|518.48|520.32|517.92|0
1645560020000|2022-02-22 20:00:20|521.26|518.86|521.64|519.24|521.64|519.24|520.69|518.29|0
1645560030000|2022-02-22 20:00:30|521.07|518.67|521.07|518.67|521.07|518.67|519.94|517.54|0
1645560040000|2022-02-22 20:00:40|521.26|518.86|520.51|518.11|521.64|519.24|520.51|518.11|0
1645560050000|2022-02-22 20:00:50|520.69|518.29|520.69|518.29|520.88|518.48|520.69|518.29|0
1645560060000|2022-02-22 20:01:00|521.07|518.67|517.31|514.91|521.07|518.67|517.31|514.91|0
1645560070000|2022-02-22 20:01:10|517.68|515.28|516.18|513.78|517.68|515.28|516.18|513.78|0
1645560080000|2022-02-22 20:01:20|516.75|514.35|517.68|515.28|517.68|515.28|516.75|514.35|0
1645560090000|2022-02-22 20:01:30|517.31|514.91|518.25|515.85|518.25|515.85|517.31|514.91|0
1645560100000|2022-02-22 20:01:40|518.35|515.95|518.44|516.04|518.44|516.04|518.06|515.66|0
1645560110000|2022-02-22 20:01:50|517.68|515.28|517.68|515.28|517.87|515.47|517.68|515.28|0
1645560120000|2022-02-22 20:02:00|517.31|514.91|516.37|513.97|517.31|514.91|516.18|513.78|0
1645560130000|2022-02-22 20:02:10|516.18|513.78|514.78|512.38|516.18|513.78|514.78|512.38|0
1645560140000|2022-02-22 20:02:20|514.31|511.91|513.37|510.97|514.68|512.28|513.37|510.97|0
1645560150000|2022-02-22 20:02:30|513.19|510.79|512.44|510.04|513.19|510.79|512.25|509.85|0
1645560160000|2022-02-22 20:02:40|511.88|509.48|510.76|508.36|511.88|509.48|510.76|508.36|0
1645560170000|2022-02-22 20:02:50|510.95|508.55|511.42|509.02|512.25|509.85|510.95|508.55|0
1645560180000|2022-02-22 20:03:00|511.88|509.48|512.25|509.85|512.25|509.85|511.51|509.11|0
1645560190000|2022-02-22 20:03:10|511.88|509.48|510.39|507.99|511.88|509.48|510.39|507.99|0
1645560200000|2022-02-22 20:03:20|511.23|508.83|511.69|509.29|511.69|509.29|511.23|508.83|0
1645560210000|2022-02-22 20:03:30|511.13|508.73|509.83|507.43|511.13|508.73|509.83|507.43|0
1645560220000|2022-02-22 20:03:40|510.76|508.36|510.2|507.8|510.95|508.55|510.2|507.8|0
1645560230000|2022-02-22 20:03:50|510.01|507.61|510.2|507.8|510.95|508.55|510.01|507.61|0
1645560240000|2022-02-22 20:04:00|509.83|507.43|511.13|508.73|511.32|508.92|509.83|507.43|0
1645560250000|2022-02-22 20:04:10|510.76|508.36|510.95|508.55|511.51|509.11|510.76|508.36|0
1645560260000|2022-02-22 20:04:20|510.39|507.99|510.2|507.8|510.39|507.99|510.2|507.8|0
1645560270000|2022-02-22 20:04:30|509.45|507.05|509.74|507.34|509.74|507.34|509.45|507.05|0
1645560280000|2022-02-22 20:04:40|509.08|506.68|508.71|506.31|509.83|507.43|508.71|506.31|0
1645560290000|2022-02-22 20:04:50|509.08|506.68|508.71|506.31|509.08|506.68|508.71|506.31|0
1645560300000|2022-02-22 20:05:00|509.08|506.68|508.52|506.12|509.27|506.87|508.52|506.12|0
1645560310000|2022-02-22 20:05:10|509.64|507.24|509.45|507.05|509.64|507.24|509.08|506.68|0
1645560320000|2022-02-22 20:05:20|509.08|506.68|510.2|507.8|510.2|507.8|508.71|506.31|0
1645560330000|2022-02-22 20:05:30|510.01|507.61|511.69|509.29|511.69|509.29|510.01|507.61|0
1645560340000|2022-02-22 20:05:40|511.32|508.92|511.98|509.58|511.98|509.58|511.32|508.92|0
1645560350000|2022-02-22 20:05:50|512.07|509.67|511.32|508.92|512.07|509.67|511.13|508.73|0
1645560360000|2022-02-22 20:06:00|511.69|509.29|509.45|507.05|511.69|509.29|509.45|507.05|0
1645560370000|2022-02-22 20:06:10|508.52|506.12|509.08|506.68|509.08|506.68|508.52|506.12|0
1645560380000|2022-02-22 20:06:20|508.52|506.12|510.01|507.61|510.01|507.61|508.52|506.12|0
1645560390000|2022-02-22 20:06:30|510.39|507.99|510.95|508.55|511.32|508.92|510.39|507.99|0
1645560400000|2022-02-22 20:06:40|511.88|509.48|512.25|509.85|512.25|509.85|511.5|509.1|0
1645560410000|2022-02-22 20:06:50|512.44|510.04|513|510.6|513|510.6|512.44|510.04|0
1645560420000|2022-02-22 20:07:00|512.81|510.41|511.13|508.73|512.81|510.41|511.13|508.73|0
1645560430000|2022-02-22 20:07:10|511.69|509.29|512.25|509.85|512.25|509.85|511.5|509.1|0
1645560440000|2022-02-22 20:07:20|512.06|509.66|511.32|508.92|512.06|509.66|511.32|508.92|0
1645560450000|2022-02-22 20:07:30|511.88|509.48|511.88|509.48|511.88|509.48|511.88|509.48|0
1645560460000|2022-02-22 20:07:40|512.16|509.76|512.25|509.85|512.25|509.85|512.06|509.66|0
1645560470000|2022-02-22 20:07:50|513.37|510.97|512.81|510.41|513.37|510.97|512.81|510.41|0
1645560480000|2022-02-22 20:08:00|512.44|510.04|510.94|508.54|512.44|510.04|510.94|508.54|0
1645560490000|2022-02-22 20:08:10|511.13|508.73|511.79|509.39|511.88|509.48|511.13|508.73|0
1645560500000|2022-02-22 20:08:20|511.69|509.29|512.25|509.85|513.37|510.97|511.69|509.29|0
1645560510000|2022-02-22 20:08:30|513|510.6|512.62|510.22|513|510.6|512.44|510.04|0
1645560520000|2022-02-22 20:08:40|512.44|510.04|512.44|510.04|512.44|510.04|512.35|509.95|0
1645560530000|2022-02-22 20:08:50|513.19|510.79|513.93|511.53|513.93|511.53|513.19|510.79|0
1645560540000|2022-02-22 20:09:00|512.81|510.41|512.44|510.04|512.81|510.41|512.44|510.04|0
1645560550000|2022-02-22 20:09:10|512.62|510.22|513.56|511.16|513.56|511.16|512.62|510.22|0
1645560560000|2022-02-22 20:09:20|514.12|511.72|515.99|513.59|515.99|513.59|514.12|511.72|0
1645560570000|2022-02-22 20:09:30|516.37|513.97|515.99|513.59|516.37|513.97|515.99|513.59|0
1645560580000|2022-02-22 20:09:40|516.65|514.25|516.56|514.16|516.65|514.25|515.72|513.32|0
1645560590000|2022-02-22 20:09:50|516.93|514.53|517.4|515|517.4|515|516.84|514.44|0
1645560600000|2022-02-22 20:10:00|516.56|514.16|515.43|513.03|516.56|514.16|515.24|512.84|0
1645560610000|2022-02-22 20:10:10|513.93|511.53|515.06|512.66|515.06|512.66|513.93|511.53|0
1645560620000|2022-02-22 20:10:20|514.87|512.47|514.87|512.47|514.87|512.47|514.49|512.09|0
1645560630000|2022-02-22 20:10:30|514.12|511.72|515.24|512.84|515.43|513.03|514.12|511.72|0
1645560640000|2022-02-22 20:10:40|514.49|512.09|513|510.6|514.49|512.09|513|510.6|0
1645560650000|2022-02-22 20:10:50|512.81|510.41|512.62|510.22|512.81|510.41|512.62|510.22|0
1645560660000|2022-02-22 20:11:00|512.81|510.41|510.2|507.8|512.81|510.41|510.2|507.8|0
1645560670000|2022-02-22 20:11:10|509.83|507.43|510.2|507.8|510.2|507.8|509.83|507.43|0
1645560680000|2022-02-22 20:11:20|510.94|508.54|511.5|509.1|511.5|509.1|510.94|508.54|0
1645560690000|2022-02-22 20:11:30|511.13|508.73|510.2|507.8|511.5|509.1|510.2|507.8|0
1645560700000|2022-02-22 20:11:40|509.83|507.43|510.67|508.27|510.67|508.27|509.83|507.43|0
1645560710000|2022-02-22 20:11:50|509.64|507.24|510.94|508.54|511.13|508.73|509.64|507.24|0
1645560720000|2022-02-22 20:12:00|510.38|507.98|512.44|510.04|512.44|510.04|510.38|507.98|0
1645560730000|2022-02-22 20:12:10|511.69|509.29|512.25|509.85|512.25|509.85|511.69|509.29|0
1645560740000|2022-02-22 20:12:20|511.5|509.1|511.32|508.92|511.79|509.39|511.32|508.92|0
1645560750000|2022-02-22 20:12:30|510.76|508.36|510.76|508.36|511.13|508.73|510.57|508.17|0
1645560760000|2022-02-22 20:12:40|510.85|508.45|511.13|508.73|511.5|509.1|510.85|508.45|0
1645560770000|2022-02-22 20:12:50|511.32|508.92|511.5|509.1|511.5|509.1|511.32|508.92|0
1645560780000|2022-02-22 20:13:00|511.79|509.39|511.88|509.48|511.88|509.48|511.5|509.1|0
1645560790000|2022-02-22 20:13:10|512.44|510.04|511.13|508.73|512.44|510.04|511.13|508.73|0
1645560800000|2022-02-22 20:13:20|510.76|508.36|509.27|506.87|510.76|508.36|509.27|506.87|0
1645560810000|2022-02-22 20:13:30|509.64|507.24|509.08|506.68|509.64|507.24|508.8|506.4|0
1645560820000|2022-02-22 20:13:40|508.89|506.49|509.45|507.05|510.01|507.61|508.89|506.49|0
1645560830000|2022-02-22 20:13:50|510.01|507.61|511.32|508.92|511.32|508.92|510.01|507.61|0
1645560840000|2022-02-22 20:14:00|512.06|509.66|512.25|509.85|512.25|509.85|512.06|509.66|0
1645560850000|2022-02-22 20:14:10|512.06|509.66|511.69|509.29|512.06|509.66|511.5|509.1|0
1645560860000|2022-02-22 20:14:20|512.16|509.76|512.06|509.66|512.25|509.85|511.88|509.48|0
1645560870000|2022-02-22 20:14:30|512.62|510.22|513.37|510.97|513.37|510.97|512.44|510.04|0
1645560880000|2022-02-22 20:14:40|513.93|511.53|513.93|511.53|514.12|511.72|513.93|511.53|0
1645560890000|2022-02-22 20:14:50|513.37|510.97|513.18|510.78|513.56|511.16|513.18|510.78|0
1645560900000|2022-02-22 20:15:00|512.06|509.66|511.88|509.48|512.44|510.04|511.69|509.29|0
1645560910000|2022-02-22 20:15:10|511.13|508.73|510.67|508.27|511.13|508.73|510.2|507.8|0
1645560920000|2022-02-22 20:15:20|510.57|508.17|510.01|507.61|510.57|508.17|510.01|507.61|0
1645560930000|2022-02-22 20:15:30|509.92|507.52|508.8|506.4|509.92|507.52|508.8|506.4|0
1645560940000|2022-02-22 20:15:40|509.45|507.05|509.08|506.68|509.45|507.05|508.89|506.49|0
1645560950000|2022-02-22 20:15:50|509.18|506.78|508.89|506.49|509.45|507.05|508.89|506.49|0
1645560960000|2022-02-22 20:16:00|510.01|507.61|511.6|509.2|511.6|509.2|509.64|507.24|0
1645560970000|2022-02-22 20:16:10|511.5|509.1|512.81|510.41|513|510.6|511.5|509.1|0
1645560980000|2022-02-22 20:16:20|513.18|510.78|512.53|510.13|513.18|510.78|512.53|510.13|0
1645560990000|2022-02-22 20:16:30|512.44|510.04|513.37|510.97|513.74|511.34|512.44|510.04|0
1645561000000|2022-02-22 20:16:40|511.88|509.48|511.13|508.73|512.25|509.85|511.13|508.73|0
1645561010000|2022-02-22 20:16:50|510.57|508.17|511.04|508.64|511.04|508.64|510.2|507.8|0
1645561020000|2022-02-22 20:17:00|511.87|509.47|510.76|508.36|511.87|509.47|510.2|507.8|0
1645561030000|2022-02-22 20:17:10|510.57|508.17|510.2|507.8|510.57|508.17|510.01|507.61|0
1645561040000|2022-02-22 20:17:20|510.38|507.98|508.71|506.31|510.38|507.98|507.96|505.56|0
1645561050000|2022-02-22 20:17:30|508.89|506.49|509.92|507.52|509.92|507.52|508.89|506.49|0
1645561060000|2022-02-22 20:17:40|509.82|507.42|512.62|510.22|512.62|510.22|509.82|507.42|0
1645561070000|2022-02-22 20:17:50|513|510.6|513|510.6|513.37|510.97|512.43|510.03|0
1645561080000|2022-02-22 20:18:00|512.62|510.22|513.18|510.78|513.18|510.78|511.69|509.29|0
1645561090000|2022-02-22 20:18:10|512.81|510.41|512.81|510.41|512.81|510.41|512.25|509.85|0
1645561100000|2022-02-22 20:18:20|512.62|510.22|515.05|512.65|515.05|512.65|512.62|510.22|0
1645561110000|2022-02-22 20:18:30|516.18|513.78|517.49|515.09|517.49|515.09|516.18|513.78|0
1645561120000|2022-02-22 20:18:40|516.93|514.53|516.37|513.97|516.93|514.53|516.37|513.97|0
1645561130000|2022-02-22 20:18:50|516.55|514.15|517.12|514.72|517.12|514.72|516.55|514.15|0
1645561140000|2022-02-22 20:19:00|516.37|513.97|516.74|514.34|516.74|514.34|515.62|513.22|0
1645561150000|2022-02-22 20:19:10|517.12|514.72|516.55|514.15|517.3|514.9|516.55|514.15|0
1645561160000|2022-02-22 20:19:20|516.93|514.53|517.3|514.9|517.3|514.9|516.18|513.78|0
1645561170000|2022-02-22 20:19:30|517.87|515.47|516.93|514.53|517.87|515.47|516.93|514.53|0
1645561180000|2022-02-22 20:19:40|517.3|514.9|517.49|515.09|517.87|515.47|517.3|514.9|0
1645561190000|2022-02-22 20:19:50|517.3|514.9|516.37|513.97|517.3|514.9|516.37|513.97|0
1645561200000|2022-02-22 20:20:00|517.3|514.9|516.93|514.53|517.3|514.9|516.18|513.78|0
1645561210000|2022-02-22 20:20:10|516.74|514.34|517.49|515.09|517.49|515.09|516.55|514.15|0
1645561220000|2022-02-22 20:20:20|517.87|515.47|518.24|515.84|518.43|516.03|517.87|515.47|0
1645561230000|2022-02-22 20:20:30|517.49|515.09|517.59|515.19|517.59|515.19|516.65|514.25|0
1645561240000|2022-02-22 20:20:40|516.55|514.15|516.65|514.25|516.74|514.34|516.18|513.78|0
1645561250000|2022-02-22 20:20:50|516.36|513.96|515.99|513.59|516.36|513.96|515.99|513.59|0
1645561260000|2022-02-22 20:21:00|515.71|513.31|514.87|512.47|515.71|513.31|513.74|511.34|0
1645561270000|2022-02-22 20:21:10|514.3|511.9|513.37|510.97|514.49|512.09|513.37|510.97|0
1645561280000|2022-02-22 20:21:20|514.12|511.72|514.3|511.9|514.3|511.9|513.93|511.53|0
1645561290000|2022-02-22 20:21:30|514.12|511.72|515.24|512.84|515.24|512.84|514.03|511.63|0
1645561300000|2022-02-22 20:21:40|514.96|512.56|515.24|512.84|515.61|513.21|514.96|512.56|0
1645561310000|2022-02-22 20:21:50|516.65|514.25|516.93|514.53|517.02|514.62|516.65|514.25|0
1645561320000|2022-02-22 20:22:00|517.12|514.72|517.49|515.09|518.05|515.65|516.74|514.34|0
1645561330000|2022-02-22 20:22:10|516.74|514.34|516.36|513.96|516.93|514.53|516.36|513.96|0
1645561340000|2022-02-22 20:22:20|516.55|514.15|517.3|514.9|517.3|514.9|516.55|514.15|0
1645561350000|2022-02-22 20:22:30|517.11|514.71|516.74|514.34|517.11|514.71|516.74|514.34|0
1645561360000|2022-02-22 20:22:40|516.55|514.15|516.18|513.78|516.55|514.15|516.18|513.78|0
1645561370000|2022-02-22 20:22:50|516.74|514.34|517.49|515.09|517.87|515.47|516.74|514.34|0
1645561380000|2022-02-22 20:23:00|517.11|514.71|520.31|517.91|520.31|517.91|517.11|514.71|0
1645561390000|2022-02-22 20:23:10|519.84|517.44|519.75|517.35|519.93|517.53|519.75|517.35|0
1645561400000|2022-02-22 20:23:20|519.93|517.53|519.75|517.35|520.12|517.72|519.75|517.35|0
1645561410000|2022-02-22 20:23:30|519.93|517.53|520.12|517.72|520.12|517.72|519.93|517.53|0
1645561420000|2022-02-22 20:23:40|520.31|517.91|521.25|518.85|522.01|519.61|520.31|517.91|0
1645561430000|2022-02-22 20:23:50|520.88|518.48|521.44|519.04|521.54|519.14|520.88|518.48|0
1645561440000|2022-02-22 20:24:00|522.95|520.55|521.82|519.42|522.95|520.55|521.82|519.42|0
1645561450000|2022-02-22 20:24:10|521.25|518.85|521.44|519.04|522.01|519.61|521.25|518.85|0
1645561460000|2022-02-22 20:24:20|521.06|518.66|521.25|518.85|521.25|518.85|520.88|518.48|0
1645561470000|2022-02-22 20:24:30|521.63|519.23|521.25|518.85|521.63|519.23|521.06|518.66|0
1645561480000|2022-02-22 20:24:40|521.35|518.95|520.88|518.48|521.35|518.95|520.88|518.48|0
1645561490000|2022-02-22 20:24:50|520.12|517.72|520.12|517.72|520.31|517.91|519.93|517.53|0
1645561500000|2022-02-22 20:25:00|520.31|517.91|520.69|518.29|521.63|519.23|520.31|517.91|0
1645561510000|2022-02-22 20:25:10|520.12|517.72|520.69|518.29|520.69|518.29|519.84|517.44|0
1645561520000|2022-02-22 20:25:20|520.31|517.91|519.18|516.78|520.31|517.91|518.99|516.59|0
1645561530000|2022-02-22 20:25:30|519.37|516.97|519.93|517.53|519.93|517.53|519.37|516.97|0
1645561540000|2022-02-22 20:25:40|519.56|517.16|520.41|518.01|520.41|518.01|519.56|517.16|0
1645561550000|2022-02-22 20:25:50|520.69|518.29|518.8|516.4|520.69|518.29|518.8|516.4|0
1645561560000|2022-02-22 20:26:00|519.18|516.78|516.93|514.53|519.18|516.78|516.93|514.53|0
1645561570000|2022-02-22 20:26:10|517.49|515.09|518.24|515.84|518.24|515.84|517.11|514.71|0
1645561580000|2022-02-22 20:26:20|518.62|516.22|517.3|514.9|518.62|516.22|517.3|514.9|0
1645561590000|2022-02-22 20:26:30|516.93|514.53|516.93|514.53|517.11|514.71|516.74|514.34|0
1645561600000|2022-02-22 20:26:40|517.3|514.9|517.77|515.37|517.77|515.37|517.3|514.9|0
1645561610000|2022-02-22 20:26:50|518.43|516.03|517.11|514.71|518.43|516.03|517.11|514.71|0
1645561620000|2022-02-22 20:27:00|517.49|515.09|517.3|514.9|517.68|515.28|516.65|514.25|0
1645561630000|2022-02-22 20:27:10|518.05|515.65|517.49|515.09|518.05|515.65|517.3|514.9|0
1645561640000|2022-02-22 20:27:20|517.77|515.37|518.15|515.75|518.15|515.75|517.59|515.19|0
1645561650000|2022-02-22 20:27:30|517.49|515.09|517.49|515.09|517.49|515.09|517.11|514.71|0
1645561660000|2022-02-22 20:27:40|517.4|515|517.4|515|517.4|515|517.11|514.71|0
1645561670000|2022-02-22 20:27:50|517.3|514.9|515.8|513.4|517.3|514.9|515.61|513.21|0
1645561680000|2022-02-22 20:28:00|514.49|512.09|512.99|510.59|514.49|512.09|512.99|510.59|0
1645561690000|2022-02-22 20:28:10|511.87|509.47|511.31|508.91|511.87|509.47|511.31|508.91|0
1645561700000|2022-02-22 20:28:20|511.68|509.28|511.31|508.91|511.68|509.28|510.94|508.54|0
1645561710000|2022-02-22 20:28:30|511.68|509.28|512.99|510.59|513.28|510.88|511.68|509.28|0
1645561720000|2022-02-22 20:28:40|513.37|510.97|513.93|511.53|513.93|511.53|512.99|510.59|0
1645561730000|2022-02-22 20:28:50|513.74|511.34|514.68|512.28|514.68|512.28|513.74|511.34|0
1645561740000|2022-02-22 20:29:00|514.11|511.71|514.68|512.28|515.05|512.65|514.11|511.71|0
1645561750000|2022-02-22 20:29:10|514.3|511.9|513.74|511.34|514.3|511.9|513.37|510.97|0
1645561760000|2022-02-22 20:29:20|513.09|510.69|513.74|511.34|513.74|511.34|512.99|510.59|0
1645561770000|2022-02-22 20:29:30|512.99|510.59|513.65|511.25|513.65|511.25|512.99|510.59|0
1645561780000|2022-02-22 20:29:40|513.93|511.53|514.11|511.71|514.11|511.71|513.93|511.53|0
1645561790000|2022-02-22 20:29:50|514.68|512.28|515.61|513.21|515.61|513.21|514.49|512.09|0
1645561800000|2022-02-22 20:30:00|515.99|513.59|517.49|515.09|518.62|516.22|515.99|513.59|0
1645561810000|2022-02-22 20:30:10|518.43|516.03|519.56|517.16|519.56|517.16|518.43|516.03|0
1645561820000|2022-02-22 20:30:20|518.8|516.4|520.12|517.72|520.12|517.72|518.8|516.4|0
1645561830000|2022-02-22 20:30:30|519.74|517.34|521.44|519.04|521.44|519.04|519.74|517.34|0
1645561840000|2022-02-22 20:30:40|521.82|519.42|522.76|520.36|523.33|520.93|521.82|519.42|0
1645561850000|2022-02-22 20:30:50|522.19|519.79|521.44|519.04|522.19|519.79|521.25|518.85|0
1645561860000|2022-02-22 20:31:00|522.38|519.98|521.06|518.66|522.38|519.98|521.06|518.66|0
1645561870000|2022-02-22 20:31:10|519.74|517.34|520.31|517.91|520.31|517.91|519.56|517.16|0
1645561880000|2022-02-22 20:31:20|521.25|518.85|519.93|517.53|521.25|518.85|519.93|517.53|0
1645561890000|2022-02-22 20:31:30|520.31|517.91|521.06|518.66|521.35|518.95|520.31|517.91|0
1645561900000|2022-02-22 20:31:40|521.25|518.85|521.63|519.23|521.63|519.23|521.25|518.85|0
1645561910000|2022-02-22 20:31:50|522.19|519.79|521.82|519.42|522.19|519.79|521.44|519.04|0
1645561920000|2022-02-22 20:32:00|521.63|519.23|522.57|520.17|522.57|520.17|521.25|518.85|0
1645561930000|2022-02-22 20:32:10|522.1|519.7|521.63|519.23|522.29|519.89|521.63|519.23|0
1645561940000|2022-02-22 20:32:20|522.19|519.79|521.63|519.23|522.57|520.17|521.63|519.23|0
1645561950000|2022-02-22 20:32:30|520.5|518.1|520.87|518.47|520.87|518.47|520.5|518.1|0
1645561960000|2022-02-22 20:32:40|519.37|516.97|519.18|516.78|519.37|516.97|518.99|516.59|0
1645561970000|2022-02-22 20:32:50|518.8|516.4|519.18|516.78|519.18|516.78|518.8|516.4|0
1645561980000|2022-02-22 20:33:00|518.43|516.03|517.11|514.71|518.43|516.03|517.11|514.71|0
1645561990000|2022-02-22 20:33:10|517.3|514.9|517.67|515.27|517.86|515.46|517.3|514.9|0
1645562000000|2022-02-22 20:33:20|518.05|515.65|520.12|517.72|520.68|518.28|518.05|515.65|0
1645562010000|2022-02-22 20:33:30|519.55|517.15|521.06|518.66|521.06|518.66|519.55|517.15|0
1645562020000|2022-02-22 20:33:40|520.31|517.91|520.87|518.47|520.87|518.47|519.74|517.34|0
1645562030000|2022-02-22 20:33:50|520.5|518.1|520.12|517.72|520.5|518.1|520.12|517.72|0
1645562040000|2022-02-22 20:34:00|518.99|516.59|518.61|516.21|518.99|516.59|518.43|516.03|0
1645562050000|2022-02-22 20:34:10|518.34|515.94|517.67|515.27|518.34|515.94|517.67|515.27|0
1645562060000|2022-02-22 20:34:20|517.86|515.46|518.61|516.21|518.8|516.4|517.86|515.46|0
1645562070000|2022-02-22 20:34:30|518.24|515.84|517.86|515.46|518.24|515.84|517.86|515.46|0
1645562080000|2022-02-22 20:34:40|518.61|516.21|518.99|516.59|518.99|516.59|517.86|515.46|0
1645562090000|2022-02-22 20:34:50|519.18|516.78|518.05|515.65|519.18|516.78|518.05|515.65|0
1645562100000|2022-02-22 20:35:00|518.61|516.21|517.67|515.27|518.61|516.21|517.67|515.27|0
1645562110000|2022-02-22 20:35:10|517.11|514.71|517.3|514.9|517.86|515.46|517.11|514.71|0
1645562120000|2022-02-22 20:35:20|516.92|514.52|516.92|514.52|517.49|515.09|516.92|514.52|0
1645562130000|2022-02-22 20:35:30|516.74|514.34|517.11|514.71|517.11|514.71|515.8|513.4|0
1645562140000|2022-02-22 20:35:40|517.49|515.09|516.83|514.43|517.49|515.09|516.83|514.43|0
1645562150000|2022-02-22 20:35:50|516.74|514.34|516.36|513.96|516.74|514.34|516.36|513.96|0
1645562160000|2022-02-22 20:36:00|516.55|514.15|516.74|514.34|516.74|514.34|515.24|512.84|0
1645562170000|2022-02-22 20:36:10|517.49|515.09|518.99|516.59|518.99|516.59|517.49|515.09|0
1645562180000|2022-02-22 20:36:20|519.55|517.15|522|519.6|522|519.6|519.55|517.15|0
1645562190000|2022-02-22 20:36:30|521.44|519.04|520.49|518.09|521.44|519.04|520.49|518.09|0
1645562200000|2022-02-22 20:36:40|519.74|517.34|518.8|516.4|519.74|517.34|518.8|516.4|0
1645562210000|2022-02-22 20:36:50|518.24|515.84|518.61|516.21|519.37|516.97|518.24|515.84|0
1645562220000|2022-02-22 20:37:00|518.99|516.59|519.37|516.97|519.37|516.97|518.99|516.59|0
1645562230000|2022-02-22 20:37:10|520.12|517.72|519.74|517.34|520.12|517.72|519.74|517.34|0
1645562240000|2022-02-22 20:37:20|518.99|516.59|520.87|518.47|520.87|518.47|518.99|516.59|0
1645562250000|2022-02-22 20:37:30|520.49|518.09|520.87|518.47|520.97|518.57|520.49|518.09|0
1645562260000|2022-02-22 20:37:40|520.22|517.82|520.12|517.72|520.49|518.09|519.55|517.15|0
1645562270000|2022-02-22 20:37:50|519.46|517.06|518.9|516.5|519.46|517.06|518.8|516.4|0
1645562280000|2022-02-22 20:38:00|518.52|516.12|518.99|516.59|519.37|516.97|518.42|516.02|0
1645562290000|2022-02-22 20:38:10|518.8|516.4|518.52|516.12|518.99|516.59|518.05|515.65|0
1645562300000|2022-02-22 20:38:20|518.8|516.4|517.86|515.46|518.8|516.4|517.86|515.46|0
1645562310000|2022-02-22 20:38:30|518.61|516.21|519.55|517.15|519.55|517.15|518.42|516.02|0
1645562320000|2022-02-22 20:38:40|520.31|517.91|519.55|517.15|520.31|517.91|519.18|516.78|0
1645562330000|2022-02-22 20:38:50|519.09|516.69|518.8|516.4|519.55|517.15|518.8|516.4|0
1645562340000|2022-02-22 20:39:00|518.61|516.21|517.11|514.71|519.27|516.87|517.11|514.71|0
1645562350000|2022-02-22 20:39:10|517.3|514.9|517.86|515.46|517.86|515.46|517.3|514.9|0
1645562360000|2022-02-22 20:39:20|518.9|516.5|518.8|516.4|518.99|516.59|518.8|516.4|0
1645562370000|2022-02-22 20:39:30|518.42|516.02|517.3|514.9|518.42|516.02|517.3|514.9|0
1645562380000|2022-02-22 20:39:40|517.67|515.27|517.67|515.27|517.67|515.27|517.3|514.9|0
1645562390000|2022-02-22 20:39:50|517.49|515.09|516.17|513.77|517.49|515.09|516.17|513.77|0
1645562400000|2022-02-22 20:40:00|515.98|513.58|516.36|513.96|516.36|513.96|515.42|513.02|0
1645562410000|2022-02-22 20:40:10|516.92|514.52|518.05|515.65|518.05|515.65|516.92|514.52|0
1645562420000|2022-02-22 20:40:20|518.61|516.21|519.18|516.78|519.18|516.78|518.61|516.21|0
1645562430000|2022-02-22 20:40:30|518.8|516.4|518.42|516.02|518.8|516.4|518.42|516.02|0
1645562440000|2022-02-22 20:40:40|518.61|516.21|518.99|516.59|518.99|516.59|518.61|516.21|0
1645562450000|2022-02-22 20:40:50|518.8|516.4|518.99|516.59|518.99|516.59|518.24|515.84|0
1645562460000|2022-02-22 20:41:00|520.4|518|520.87|518.47|520.87|518.47|519.84|517.44|0
1645562470000|2022-02-22 20:41:10|520.49|518.09|519.93|517.53|520.49|518.09|519.18|516.78|0
1645562480000|2022-02-22 20:41:20|519.18|516.78|516.92|514.52|519.18|516.78|516.92|514.52|0
1645562490000|2022-02-22 20:41:30|517.11|514.71|516.92|514.52|517.11|514.71|516.17|513.77|0
1645562500000|2022-02-22 20:41:40|517.86|515.46|517.11|514.71|517.86|515.46|517.11|514.71|0
1645562510000|2022-02-22 20:41:50|517.3|514.9|518.42|516.02|518.8|516.4|517.3|514.9|0
1645562520000|2022-02-22 20:42:00|519.18|516.78|521.62|519.22|521.62|519.22|519.18|516.78|0
1645562530000|2022-02-22 20:42:10|521.06|518.66|522.19|519.79|522.76|520.36|521.06|518.66|0
1645562540000|2022-02-22 20:42:20|522.76|520.36|524.83|522.43|524.83|522.43|522.76|520.36|0
1645562550000|2022-02-22 20:42:30|525.02|522.62|524.64|522.24|525.21|522.81|524.64|522.24|0
1645562560000|2022-02-22 20:42:40|524.46|522.06|524.08|521.68|524.46|522.06|524.08|521.68|0
1645562570000|2022-02-22 20:42:50|524.27|521.87|524.08|521.68|524.27|521.87|523.89|521.49|0
1645562580000|2022-02-22 20:43:00|524.27|521.87|526.73|524.33|526.73|524.33|524.27|521.87|0
1645562590000|2022-02-22 20:43:10|526.16|523.76|526.92|524.52|527.3|524.9|526.16|523.76|0
1645562600000|2022-02-22 20:43:20|526.35|523.95|525.59|523.19|526.35|523.95|525.59|523.19|0
1645562610000|2022-02-22 20:43:30|525.02|522.62|525.02|522.62|525.21|522.81|525.02|522.62|0
1645562620000|2022-02-22 20:43:40|524.27|521.87|524.74|522.34|524.83|522.43|524.27|521.87|0
1645562630000|2022-02-22 20:43:50|524.08|521.68|525.31|522.91|525.4|523|524.08|521.68|0
1645562640000|2022-02-22 20:44:00|525.21|522.81|527.48|525.08|527.48|525.08|525.21|522.81|0
1645562650000|2022-02-22 20:44:10|526.73|524.33|526.92|524.52|526.92|524.52|526.73|524.33|0
1645562660000|2022-02-22 20:44:20|526.73|524.33|525.59|523.19|526.73|524.33|525.59|523.19|0
1645562670000|2022-02-22 20:44:30|525.78|523.38|525.4|523|525.78|523.38|525.4|523|0
1645562680000|2022-02-22 20:44:40|525.59|523.19|525.59|523.19|525.59|523.19|525.59|523.19|0
1645562690000|2022-02-22 20:44:50|525.78|523.38|525.97|523.57|526.45|524.05|525.78|523.38|0
1645562700000|2022-02-22 20:45:00|525.78|523.38|527.29|524.89|528.24|525.84|525.78|523.38|0
1645562710000|2022-02-22 20:45:10|527.67|525.27|527.29|524.89|528.62|526.22|527.2|524.8|0
1645562720000|2022-02-22 20:45:20|527.48|525.08|526.92|524.52|527.48|525.08|526.54|524.14|0
1645562730000|2022-02-22 20:45:30|527.11|524.71|526.92|524.52|527.29|524.89|526.54|524.14|0
1645562740000|2022-02-22 20:45:40|527.29|524.89|528.05|525.65|528.24|525.84|527.29|524.89|0
1645562750000|2022-02-22 20:45:50|527.86|525.46|527.11|524.71|527.86|525.46|527.11|524.71|0
1645562760000|2022-02-22 20:46:00|526.54|524.14|528.24|525.84|528.24|525.84|526.54|524.14|0
1645562770000|2022-02-22 20:46:10|527.86|525.46|527.1|524.7|528.62|526.22|527.1|524.7|0
1645562780000|2022-02-22 20:46:20|527.29|524.89|528.05|525.65|528.05|525.65|526.73|524.33|0
1645562790000|2022-02-22 20:46:30|529.19|526.79|530.33|527.93|530.52|528.12|529.19|526.79|0
1645562800000|2022-02-22 20:46:40|530.9|528.5|529.57|527.17|530.9|528.5|529.57|527.17|0
1645562810000|2022-02-22 20:46:50|529.95|527.55|529.95|527.55|530.33|527.93|529.95|527.55|0
1645562820000|2022-02-22 20:47:00|530.33|527.93|529.29|526.89|530.33|527.93|529.29|526.89|0
1645562830000|2022-02-22 20:47:10|529.38|526.98|528.81|526.41|529.38|526.98|528.43|526.03|0
1645562840000|2022-02-22 20:47:20|528.62|526.22|530.52|528.12|530.52|528.12|528.24|525.84|0
1645562850000|2022-02-22 20:47:30|530.71|528.31|530.9|528.5|531.85|529.45|530.71|528.31|0
1645562860000|2022-02-22 20:47:40|530.52|528.12|529.57|527.17|530.52|528.12|529.57|527.17|0
1645562870000|2022-02-22 20:47:50|529.19|526.79|528.62|526.22|529.19|526.79|528.43|526.03|0
1645562880000|2022-02-22 20:48:00|529.1|526.7|528.53|526.13|529.1|526.7|528.53|526.13|0
1645562890000|2022-02-22 20:48:10|529.57|527.17|529.57|527.17|529.57|527.17|528.62|526.22|0
1645562900000|2022-02-22 20:48:20|530.14|527.74|531.09|528.69|531.28|528.88|530.14|527.74|0
1645562910000|2022-02-22 20:48:30|530.9|528.5|531.28|528.88|531.28|528.88|530.9|528.5|0
1645562920000|2022-02-22 20:48:40|531|528.6|531.85|529.45|531.85|529.45|531|528.6|0
1645562930000|2022-02-22 20:48:50|532.04|529.64|530.71|528.31|532.04|529.64|530.71|528.31|0
1645562940000|2022-02-22 20:49:00|529.76|527.36|531.19|528.79|531.19|528.79|529.57|527.17|0
1645562950000|2022-02-22 20:49:10|530.71|528.31|530.14|527.74|530.71|528.31|528.81|526.41|0
1645562960000|2022-02-22 20:49:20|531.09|528.69|532.14|529.74|532.14|529.74|531.09|528.69|0
1645562970000|2022-02-22 20:49:30|531.66|529.26|531.47|529.07|532.04|529.64|531.47|529.07|0
1645562980000|2022-02-22 20:49:40|530.9|528.5|530.52|528.12|532.04|529.64|530.52|528.12|0
1645562990000|2022-02-22 20:49:50|530.81|528.41|531|528.6|531.38|528.98|530.81|528.41|0
1645563000000|2022-02-22 20:50:00|538.16|535.76|536.62|534.22|538.16|535.76|536.62|534.22|0
1645563010000|2022-02-22 20:50:10|536.05|533.65|537.2|534.8|538.54|536.14|536.05|533.65|0
1645563020000|2022-02-22 20:50:20|537.39|534.99|538.16|535.76|538.54|536.14|537.39|534.99|0
1645563030000|2022-02-22 20:50:30|537.96|535.56|538.54|536.14|538.54|536.14|537.77|535.37|0
1645563040000|2022-02-22 20:50:40|538.73|536.33|538.73|536.33|539.11|536.71|538.73|536.33|0
1645563050000|2022-02-22 20:50:50|537.77|535.37|536.43|534.03|537.77|535.37|535.86|533.46|0
1645563060000|2022-02-22 20:51:00|536.82|534.42|538.64|536.24|538.64|536.24|536.82|534.42|0
1645563070000|2022-02-22 20:51:10|539.11|536.71|539.69|537.29|539.69|537.29|538.73|536.33|0
1645563080000|2022-02-22 20:51:20|539.5|537.1|538.35|535.95|539.5|537.1|538.26|535.86|0
1645563090000|2022-02-22 20:51:30|538.16|535.76|538.16|535.76|538.16|535.76|537.77|535.37|0
1645563100000|2022-02-22 20:51:40|537.96|535.56|537.96|535.56|538.73|536.33|537.96|535.56|0
1645563110000|2022-02-22 20:51:50|538.73|536.33|538.16|535.76|538.73|536.33|538.16|535.76|0
1645563120000|2022-02-22 20:52:00|539.5|537.1|539.69|537.29|539.69|537.29|539.5|537.1|0
1645563130000|2022-02-22 20:52:10|539.88|537.48|540.46|538.06|540.65|538.25|539.88|537.48|0
1645563140000|2022-02-22 20:52:20|540.94|538.54|540.84|538.44|541.23|538.83|540.84|538.44|0
1645563150000|2022-02-22 20:52:30|540.07|537.67|540.65|538.25|540.65|538.25|539.88|537.48|0
1645563160000|2022-02-22 20:52:40|540.84|538.44|539.69|537.29|540.84|538.44|539.69|537.29|0
1645563170000|2022-02-22 20:52:50|539.31|536.91|538.92|536.52|539.88|537.48|538.92|536.52|0
1645563180000|2022-02-22 20:53:00|539.31|536.91|540.26|537.86|540.26|537.86|539.31|536.91|0
1645563190000|2022-02-22 20:53:10|540.07|537.67|541.42|539.02|541.61|539.21|540.07|537.67|0
1645563200000|2022-02-22 20:53:20|541.99|539.59|542.19|539.79|542.19|539.79|541.61|539.21|0
1645563210000|2022-02-22 20:53:30|541.99|539.59|542.76|540.36|542.76|540.36|541.71|539.31|0
1645563220000|2022-02-22 20:53:40|542.19|539.79|542.19|539.79|542.19|539.79|541.99|539.59|0
1645563230000|2022-02-22 20:53:50|542.38|539.98|541.03|538.63|542.38|539.98|541.03|538.63|0
1645563240000|2022-02-22 20:54:00|541.22|538.82|541.03|538.63|541.22|538.82|540.65|538.25|0
1645563250000|2022-02-22 20:54:10|540.84|538.44|540.46|538.06|540.84|538.44|539.88|537.48|0
1645563260000|2022-02-22 20:54:20|540.94|538.54|541.22|538.82|541.61|539.21|540.94|538.54|0
1645563270000|2022-02-22 20:54:30|542.19|539.79|542.38|539.98|542.95|540.55|542.19|539.79|0
1645563280000|2022-02-22 20:54:40|540.26|537.86|542.38|539.98|542.38|539.98|540.26|537.86|0
1645563290000|2022-02-22 20:54:50|541.22|538.82|540.07|537.67|541.22|538.82|540.07|537.67|0
1645563300000|2022-02-22 20:55:00|539.11|536.71|535.67|533.27|539.11|536.71|535.67|533.27|0
1645563310000|2022-02-22 20:55:10|534.71|532.31|531.47|529.07|534.71|532.31|531.47|529.07|0
1645563320000|2022-02-22 20:55:20|530.71|528.31|533.29|530.89|533.29|530.89|530.71|528.31|0
1645563330000|2022-02-22 20:55:30|534.33|531.93|533.19|530.79|534.33|531.93|533.19|530.79|0
1645563340000|2022-02-22 20:55:40|534.52|532.12|534.14|531.74|535.48|533.08|534.14|531.74|0
1645563350000|2022-02-22 20:55:50|533.76|531.36|532.8|530.4|533.76|531.36|532.8|530.4|0
1645563360000|2022-02-22 20:56:00|533|530.6|535.58|533.18|535.58|533.18|533|530.6|0
1645563370000|2022-02-22 20:56:10|534.71|532.31|536.05|533.65|536.05|533.65|534.71|532.31|0
1645563380000|2022-02-22 20:56:20|537.39|534.99|537.39|534.99|537.39|534.99|536.81|534.41|0
1645563390000|2022-02-22 20:56:30|537.2|534.8|536.81|534.41|537.2|534.8|536.81|534.41|0
1645563400000|2022-02-22 20:56:40|535.86|533.46|534.14|531.74|535.86|533.46|533.95|531.55|0
1645563410000|2022-02-22 20:56:50|535.48|533.08|536.34|533.94|536.34|533.94|535.48|533.08|0
1645563420000|2022-02-22 20:57:00|536.15|533.75|536.05|533.65|536.62|534.22|536.05|533.65|0
1645563430000|2022-02-22 20:57:10|535.86|533.46|536.34|533.94|536.34|533.94|535.28|532.88|0
1645563440000|2022-02-22 20:57:20|536.24|533.84|536.24|533.84|536.43|534.03|535.86|533.46|0
1645563450000|2022-02-22 20:57:30|535.86|533.46|535.28|532.88|535.86|533.46|535.09|532.69|0
1645563460000|2022-02-22 20:57:40|535.67|533.27|534.52|532.12|535.67|533.27|534.52|532.12|0
1645563470000|2022-02-22 20:57:50|534.14|531.74|533.76|531.36|534.14|531.74|533.76|531.36|0
1645563480000|2022-02-22 20:58:00|534.14|531.74|534.9|532.5|535.28|532.88|534.14|531.74|0
1645563490000|2022-02-22 20:58:10|534.71|532.31|533.76|531.36|534.9|532.5|533.76|531.36|0
1645563500000|2022-02-22 20:58:20|533.95|531.55|534.9|532.5|535.28|532.88|533.95|531.55|0
1645563510000|2022-02-22 20:58:30|535.28|532.88|533.76|531.36|535.28|532.88|533.76|531.36|0
1645563520000|2022-02-22 20:58:40|534.33|531.93|533.95|531.55|534.33|531.93|533.76|531.36|0
1645563530000|2022-02-22 20:58:50|533.57|531.17|533.57|531.17|533.95|531.55|533.57|531.17|0
1645563540000|2022-02-22 20:59:00|532.8|530.4|534.52|532.12|534.52|532.12|532.8|530.4|0
1645563550000|2022-02-22 20:59:10|533.28|530.88|531.28|528.88|533.28|530.88|531.28|528.88|0
1645563560000|2022-02-22 20:59:20|531.19|528.79|531.85|529.45|531.85|529.45|531.19|528.79|0
1645563570000|2022-02-22 20:59:30|531.66|529.26|532.23|529.83|532.23|529.83|531.66|529.26|0
1645563580000|2022-02-22 20:59:40|531.85|529.45|530.9|528.5|531.85|529.45|530.9|528.5|0
1645563590000|2022-02-22 20:59:50|531.28|528.88|529.76|527.36|531.28|528.88|529.76|527.36|0
1645563600000|2022-02-22 21:00:00|531.09|528.69|531.09|528.69|531.09|528.69|531.09|528.69|0
1645563610000|2022-02-22 21:00:10|529|526.6|528.05|525.65|529|526.6|528.05|525.65|0
1645563620000|2022-02-22 21:00:20|528.24|525.84|527.86|525.46|528.24|525.84|527.86|525.46|0
1645563630000|2022-02-22 21:00:30|527.48|525.08|526.53|524.13|527.48|525.08|526.53|524.13|0
1645563640000|2022-02-22 21:00:40|525.96|523.56|524.83|522.43|525.96|523.56|524.83|522.43|0
1645563650000|2022-02-22 21:00:50|524.45|522.05|524.45|522.05|524.64|522.24|524.07|521.67|0
1645563660000|2022-02-22 21:01:00|524.07|521.67|524.26|521.86|524.64|522.24|523.88|521.48|0
1645563670000|2022-02-22 21:01:10|523.51|521.11|523.13|520.73|523.51|521.11|523.13|520.73|0
1645563680000|2022-02-22 21:01:20|523.51|521.11|521.05|518.65|523.51|521.11|521.05|518.65|0
1645563690000|2022-02-22 21:01:30|520.86|518.46|521.62|519.22|521.62|519.22|520.86|518.46|0
1645563700000|2022-02-22 21:01:40|521.05|518.65|520.49|518.09|521.05|518.65|520.49|518.09|0
1645563710000|2022-02-22 21:01:50|519.73|517.33|519.17|516.77|519.73|517.33|518.98|516.58|0
1645563720000|2022-02-22 21:02:00|518.79|516.39|519.73|517.33|519.73|517.33|518.79|516.39|0
1645563730000|2022-02-22 21:02:10|520.3|517.9|519.73|517.33|520.3|517.9|519.73|517.33|0
1645563740000|2022-02-22 21:02:20|519.92|517.52|520.3|517.9|520.49|518.09|519.92|517.52|0
1645563750000|2022-02-22 21:02:30|520.49|518.09|520.11|517.71|520.68|518.28|520.11|517.71|0
1645563760000|2022-02-22 21:02:40|520.49|518.09|519.92|517.52|520.86|518.46|519.92|517.52|0
1645563770000|2022-02-22 21:02:50|520.11|517.71|520.68|518.28|520.68|518.28|519.92|517.52|0
1645563780000|2022-02-22 21:03:00|520.3|517.9|520.49|518.09|520.49|518.09|520.3|517.9|0
1645563790000|2022-02-22 21:03:10|520.86|518.46|520.3|517.9|520.86|518.46|520.3|517.9|0
1645563800000|2022-02-22 21:03:20|520.11|517.71|519.92|517.52|520.11|517.71|519.92|517.52|0
1645563810000|2022-02-22 21:03:30|519.17|516.77|518.42|516.02|519.17|516.77|518.42|516.02|0
1645563820000|2022-02-22 21:03:40|518.04|515.64|518.23|515.83|518.42|516.02|518.04|515.64|0
1645563830000|2022-02-22 21:03:50|518.04|515.64|518.98|516.58|518.98|516.58|518.04|515.64|0
1645563840000|2022-02-22 21:04:00|518.61|516.21|518.61|516.21|518.79|516.39|518.61|516.21|0
1645563850000|2022-02-22 21:04:10|518.79|516.39|519.36|516.96|519.36|516.96|518.79|516.39|0
1645563860000|2022-02-22 21:04:20|519.17|516.77|519.17|516.77|519.17|516.77|519.17|516.77|0
1645563870000|2022-02-22 21:04:30|518.98|516.58|518.98|516.58|518.98|516.58|518.79|516.39|0
1645563880000|2022-02-22 21:04:40|518.79|516.39|517.85|515.45|518.79|516.39|517.85|515.45|0
1645563890000|2022-02-22 21:04:50|517.48|515.08|517.48|515.08|517.48|515.08|517.48|515.08|0
1645563900000|2022-02-22 21:05:00|517.67|515.27|519.45|517.05|519.45|517.05|517.67|515.27|0
1645563910000|2022-02-22 21:05:10|519.36|516.96|518.23|515.83|519.36|516.96|518.23|515.83|0
1645563920000|2022-02-22 21:05:20|518.42|516.02|519.17|516.77|519.17|516.77|518.42|516.02|0
1645563930000|2022-02-22 21:05:30|519.54|517.14|519.54|517.14|519.73|517.33|519.54|517.14|0
1645563940000|2022-02-22 21:05:40|519.73|517.33|520.11|517.71|520.11|517.71|519.73|517.33|0
1645563950000|2022-02-22 21:05:50|519.92|517.52|519.73|517.33|519.92|517.52|519.73|517.33|0
1645563960000|2022-02-22 21:06:00|520.11|517.71|520.3|517.9|520.3|517.9|520.11|517.71|0
1645563970000|2022-02-22 21:06:10|520.86|518.46|520.86|518.46|521.05|518.65|520.86|518.46|0
1645563980000|2022-02-22 21:06:20|521.05|518.65|521.43|519.03|521.43|519.03|520.86|518.46|0
1645563990000|2022-02-22 21:06:30|521.24|518.84|521.62|519.22|521.62|519.22|521.24|518.84|0
1645564000000|2022-02-22 21:06:40|521.43|519.03|520.67|518.27|521.43|519.03|520.67|518.27|0
1645564010000|2022-02-22 21:06:50|520.86|518.46|520.86|518.46|521.34|518.94|520.86|518.46|0
1645564020000|2022-02-22 21:07:00|521.05|518.65|520.96|518.56|521.05|518.65|520.96|518.56|0
1645564030000|2022-02-22 21:07:10|520.86|518.46|521.24|518.84|521.24|518.84|520.86|518.46|0
1645564040000|2022-02-22 21:07:20|520.86|518.46|520.86|518.46|521.05|518.65|520.86|518.46|0
1645564050000|2022-02-22 21:07:30|520.67|518.27|520.49|518.09|520.67|518.27|520.4|518|0
1645564060000|2022-02-22 21:07:40|520.67|518.27|520.3|517.9|520.67|518.27|520.3|517.9|0
1645564070000|2022-02-22 21:07:50|520.11|517.71|520.11|517.71|520.11|517.71|520.11|517.71|0
1645564080000|2022-02-22 21:08:00|519.92|517.52|520.11|517.71|520.11|517.71|519.92|517.52|0
1645564090000|2022-02-22 21:08:10|520.02|517.62|520.11|517.71|520.11|517.71|519.92|517.52|0
1645564100000|2022-02-22 21:08:20|519.92|517.52|519.17|516.77|519.92|517.52|519.17|516.77|0
1645564110000|2022-02-22 21:08:30|518.98|516.58|519.36|516.96|519.36|516.96|518.98|516.58|0
1645564120000|2022-02-22 21:08:40|518.98|516.58|518.98|516.58|518.98|516.58|518.6|516.2|0
1645564130000|2022-02-22 21:08:50|518.79|516.39|518.89|516.49|518.89|516.49|518.79|516.39|0
1645564140000|2022-02-22 21:09:00|519.17|516.77|519.17|516.77|519.17|516.77|518.98|516.58|0
1645564150000|2022-02-22 21:09:10|519.36|516.96|518.98|516.58|519.36|516.96|518.79|516.39|0
1645564160000|2022-02-22 21:09:20|518.79|516.39|518.98|516.58|519.08|516.68|518.79|516.39|0
1645564170000|2022-02-22 21:09:30|518.6|516.2|517.66|515.26|518.6|516.2|517.66|515.26|0
1645564180000|2022-02-22 21:09:40|517.48|515.08|517.66|515.26|517.76|515.36|517.48|515.08|0
1645564190000|2022-02-22 21:09:50|517.85|515.45|518.04|515.64|518.04|515.64|517.85|515.45|0
1645564200000|2022-02-22 21:10:00|518.23|515.83|518.79|516.39|518.79|516.39|518.23|515.83|0
1645564210000|2022-02-22 21:10:10|518.42|516.02|518.6|516.2|518.89|516.49|518.42|516.02|0
1645564220000|2022-02-22 21:10:20|518.79|516.39|519.17|516.77|519.36|516.96|518.79|516.39|0
1645564230000|2022-02-22 21:10:30|519.36|516.96|518.98|516.58|519.54|517.14|518.98|516.58|0
1645564240000|2022-02-22 21:10:40|519.36|516.96|518.98|516.58|519.36|516.96|518.98|516.58|0
1645564250000|2022-02-22 21:10:50|519.17|516.77|518.98|516.58|519.17|516.77|518.98|516.58|0
1645564260000|2022-02-22 21:11:00|518.79|516.39|518.41|516.01|518.79|516.39|518.41|516.01|0
1645564270000|2022-02-22 21:11:10|518.6|516.2|518.98|516.58|518.98|516.58|518.6|516.2|0
1645564280000|2022-02-22 21:11:20|518.79|516.39|518.98|516.58|518.98|516.58|518.79|516.39|0
1645564290000|2022-02-22 21:11:30|518.79|516.39|518.79|516.39|518.98|516.58|518.79|516.39|0
1645564300000|2022-02-22 21:11:40|518.98|516.58|518.6|516.2|518.98|516.58|518.6|516.2|0
1645564310000|2022-02-22 21:11:50|518.98|516.58|519.35|516.95|519.35|516.95|518.98|516.58|0
1645564320000|2022-02-22 21:12:00|519.26|516.86|519.54|517.14|519.54|517.14|519.26|516.86|0
1645564330000|2022-02-22 21:12:10|518.98|516.58|519.17|516.77|519.17|516.77|518.98|516.58|0
1645564340000|2022-02-22 21:12:20|518.89|516.49|518.98|516.58|518.98|516.58|518.89|516.49|0
1645564350000|2022-02-22 21:12:30|519.35|516.95|519.92|517.52|519.92|517.52|519.26|516.86|0
1645564360000|2022-02-22 21:12:40|519.64|517.24|519.54|517.14|519.73|517.33|519.54|517.14|0
1645564370000|2022-02-22 21:12:50|519.64|517.24|519.54|517.14|519.64|517.24|519.54|517.14|0
1645564380000|2022-02-22 21:13:00|519.17|516.77|519.35|516.95|519.35|516.95|519.17|516.77|0
1645564390000|2022-02-22 21:13:10|519.54|517.14|519.35|516.95|519.54|517.14|519.35|516.95|0
1645564400000|2022-02-22 21:13:20|519.17|516.77|518.79|516.39|519.17|516.77|518.79|516.39|0
1645564410000|2022-02-22 21:13:30|518.98|516.58|519.45|517.05|519.45|517.05|518.98|516.58|0
1645564420000|2022-02-22 21:13:40|519.35|516.95|519.17|516.77|519.35|516.95|519.17|516.77|0
1645564430000|2022-02-22 21:13:50|519.35|516.95|519.35|516.95|519.35|516.95|519.17|516.77|0
1645564440000|2022-02-22 21:14:00|519.54|517.14|519.35|516.95|519.54|517.14|519.35|516.95|0
1645564450000|2022-02-22 21:14:10|519.54|517.14|519.73|517.33|519.73|517.33|519.54|517.14|0
1645564460000|2022-02-22 21:14:20|519.17|516.77|519.54|517.14|519.54|517.14|519.17|516.77|0
1645564470000|2022-02-22 21:14:30|518.98|516.58|518.79|516.39|518.98|516.58|518.79|516.39|0
1645564480000|2022-02-22 21:14:40|518.6|516.2|518.98|516.58|518.98|516.58|518.6|516.2|0
1645564490000|2022-02-22 21:14:50|519.17|516.77|518.89|516.49|519.17|516.77|518.79|516.39|0
1645564510000|2022-02-22 21:15:10|518.61|515.81|518.61|515.81|518.61|515.81|518.61|515.81|0
1645564520000|2022-02-22 21:15:20|518.8|516|519.18|516.38|519.18|516.38|518.8|516|0
1645564530000|2022-02-22 21:15:30|519.28|516.48|519.18|516.38|519.28|516.48|519.18|516.38|0
1645564540000|2022-02-22 21:15:40|518.99|516.19|519.28|516.48|519.28|516.48|518.99|516.19|0
1645564550000|2022-02-22 21:15:50|518.99|516.19|518.99|516.19|519.18|516.38|518.99|516.19|0
1645564560000|2022-02-22 21:16:00|518.9|516.1|518.8|516|518.9|516.1|518.8|516|0
1645564570000|2022-02-22 21:16:10|518.71|515.91|518.34|515.54|518.71|515.91|518.24|515.44|0
1645564580000|2022-02-22 21:16:20|518.05|515.25|518.05|515.25|518.05|515.25|518.05|515.25|0
1645564590000|2022-02-22 21:16:30|518.24|515.44|518.05|515.25|518.24|515.44|518.05|515.25|0
1645564600000|2022-02-22 21:16:40|518.24|515.44|518.05|515.25|518.24|515.44|517.86|515.06|0
1645564610000|2022-02-22 21:16:50|518.24|515.44|518.05|515.25|518.24|515.44|518.05|515.25|0
1645564620000|2022-02-22 21:17:00|517.86|515.06|517.77|514.97|517.86|515.06|517.77|514.97|0
1645564630000|2022-02-22 21:17:10|517.86|515.06|517.96|515.16|518.24|515.44|517.86|515.06|0
1645564640000|2022-02-22 21:17:20|517.86|515.06|517.86|515.06|517.86|515.06|517.86|515.06|0
1645564650000|2022-02-22 21:17:30|518.05|515.25|518.24|515.44|518.24|515.44|518.05|515.25|0
1645564660000|2022-02-22 21:17:40|518.05|515.25|518.15|515.35|518.15|515.35|518.05|515.25|0
1645564670000|2022-02-22 21:17:50|518.24|515.44|518.61|515.81|518.61|515.81|518.24|515.44|0
1645564680000|2022-02-22 21:18:00|518.42|515.62|518.33|515.53|518.42|515.62|518.33|515.53|0
1645564690000|2022-02-22 21:18:10|518.42|515.62|518.61|515.81|518.61|515.81|518.42|515.62|0
1645564700000|2022-02-22 21:18:20|518.42|515.62|518.42|515.62|518.42|515.62|518.42|515.62|0
1645564710000|2022-02-22 21:18:30|518.05|515.25|518.24|515.44|518.24|515.44|518.05|515.25|0
1645564720000|2022-02-22 21:18:40|518.42|515.62|518.8|516|518.8|516|518.42|515.62|0
1645564730000|2022-02-22 21:18:50|518.99|516.19|518.8|516|518.99|516.19|518.42|515.62|0
1645564740000|2022-02-22 21:19:00|518.99|516.19|518.8|516|518.99|516.19|518.8|516|0
1645564760000|2022-02-22 21:19:20|518.99|516.19|519.36|516.56|519.36|516.56|518.99|516.19|0
1645564780000|2022-02-22 21:19:40|519.18|516.38|518.8|516|519.18|516.38|518.8|516|0
1645564790000|2022-02-22 21:19:50|518.71|515.91|518.8|516|518.8|516|518.71|515.91|0
1645564810000|2022-02-22 21:20:10|518.99|516.19|518.8|516|518.99|516.19|518.8|516|0
1645564820000|2022-02-22 21:20:20|519.18|516.38|519.18|516.38|519.18|516.38|519.18|516.38|0
1645564830000|2022-02-22 21:20:30|519.36|516.56|519.36|516.56|519.36|516.56|519.36|516.56|0
1645564840000|2022-02-22 21:20:40|519.55|516.75|519.55|516.75|519.55|516.75|519.55|516.75|0
1645564850000|2022-02-22 21:20:50|519.36|516.56|519.55|516.75|519.55|516.75|519.36|516.56|0
1645564860000|2022-02-22 21:21:00|519.36|516.56|519.55|516.75|519.55|516.75|519.36|516.56|0
1645564870000|2022-02-22 21:21:10|519.74|516.94|519.55|516.75|519.74|516.94|519.55|516.75|0
1645564880000|2022-02-22 21:21:20|519.74|516.94|519.93|517.13|519.93|517.13|519.74|516.94|0
1645564890000|2022-02-22 21:21:30|520.12|517.32|519.65|516.85|520.12|517.32|519.65|516.85|0
1645564900000|2022-02-22 21:21:40|519.55|516.75|519.27|516.47|519.55|516.75|519.18|516.38|0
1645564910000|2022-02-22 21:21:50|519.36|516.56|519.36|516.56|519.36|516.56|519.36|516.56|0
1645564920000|2022-02-22 21:22:00|519.55|516.75|519.55|516.75|519.55|516.75|519.55|516.75|0
1645564930000|2022-02-22 21:22:10|519.74|516.94|520.12|517.32|520.12|517.32|519.74|516.94|0
1645564940000|2022-02-22 21:22:20|520.3|517.5|520.12|517.32|520.3|517.5|520.12|517.32|0
1645564950000|2022-02-22 21:22:30|520.3|517.5|520.3|517.5|520.3|517.5|520.3|517.5|0
1645564960000|2022-02-22 21:22:40|520.12|517.32|520.3|517.5|520.4|517.6|520.12|517.32|0
1645564970000|2022-02-22 21:22:50|520.12|517.32|520.3|517.5|520.3|517.5|520.12|517.32|0
1645564980000|2022-02-22 21:23:00|520.49|517.69|519.93|517.13|520.49|517.69|519.93|517.13|0
1645564990000|2022-02-22 21:23:10|520.12|517.32|520.21|517.41|520.21|517.41|520.12|517.32|0
1645565000000|2022-02-22 21:23:20|520.49|517.69|520.49|517.69|520.49|517.69|520.3|517.5|0
1645565010000|2022-02-22 21:23:30|520.4|517.6|520.49|517.69|520.49|517.69|520.4|517.6|0
1645565020000|2022-02-22 21:23:40|520.4|517.6|520.3|517.5|520.4|517.6|520.3|517.5|0
1645565030000|2022-02-22 21:23:50|520.21|517.41|520.3|517.5|520.3|517.5|520.12|517.32|0
1645565040000|2022-02-22 21:24:00|520.49|517.69|520.49|517.69|520.49|517.69|520.49|517.69|0
1645565050000|2022-02-22 21:24:10|520.59|517.79|520.59|517.79|520.59|517.79|520.59|517.79|0
1645565060000|2022-02-22 21:24:20|520.49|517.69|520.68|517.88|520.68|517.88|520.49|517.69|0
1645565080000|2022-02-22 21:24:40|520.87|518.07|520.87|518.07|520.87|518.07|520.87|518.07|0
1645565090000|2022-02-22 21:24:50|520.78|517.98|520.87|518.07|520.87|518.07|520.78|517.98|0
1645565100000|2022-02-22 21:25:00|520.68|517.88|520.78|517.98|520.78|517.98|520.68|517.88|0
1645565110000|2022-02-22 21:25:10|520.87|518.07|520.87|518.07|521.16|518.36|520.87|518.07|0
1645565120000|2022-02-22 21:25:20|520.97|518.17|520.87|518.07|520.97|518.17|520.87|518.07|0
1645565130000|2022-02-22 21:25:30|521.25|518.45|521.25|518.45|521.25|518.45|521.25|518.45|0
1645565140000|2022-02-22 21:25:40|521.06|518.26|520.87|518.07|521.06|518.26|520.87|518.07|0
1645565150000|2022-02-22 21:25:50|520.68|517.88|520.68|517.88|520.68|517.88|520.68|517.88|0
1645565180000|2022-02-22 21:26:20|520.49|517.69|520.49|517.69|520.49|517.69|520.49|517.69|0
1645565190000|2022-02-22 21:26:30|520.59|517.79|520.59|517.79|520.59|517.79|520.59|517.79|0
1645565200000|2022-02-22 21:26:40|520.68|517.88|520.78|517.98|520.78|517.98|520.68|517.88|0
1645565210000|2022-02-22 21:26:50|521.06|518.26|521.24|518.44|521.24|518.44|521.06|518.26|0
1645565220000|2022-02-22 21:27:00|521.43|518.63|521.43|518.63|521.62|518.82|521.34|518.54|0
1645565230000|2022-02-22 21:27:10|521.62|518.82|521.53|518.73|521.62|518.82|521.53|518.73|0
1645565240000|2022-02-22 21:27:20|521.43|518.63|521.43|518.63|521.43|518.63|521.24|518.44|0
1645565250000|2022-02-22 21:27:30|521.24|518.44|520.87|518.07|521.24|518.44|520.87|518.07|0
1645565260000|2022-02-22 21:27:40|521.06|518.26|521.06|518.26|521.06|518.26|520.97|518.17|0
1645565270000|2022-02-22 21:27:50|520.68|517.88|520.78|517.98|520.78|517.98|520.68|517.88|0
1645565280000|2022-02-22 21:28:00|520.87|518.07|520.87|518.07|520.87|518.07|520.87|518.07|0
1645565290000|2022-02-22 21:28:10|520.78|517.98|520.78|517.98|520.78|517.98|520.78|517.98|0
1645565300000|2022-02-22 21:28:20|520.87|518.07|520.87|518.07|520.87|518.07|520.87|518.07|0
1645565310000|2022-02-22 21:28:30|521.06|518.26|521.06|518.26|521.06|518.26|521.06|518.26|0
1645565320000|2022-02-22 21:28:40|520.87|518.07|520.87|518.07|520.87|518.07|520.87|518.07|0
1645565330000|2022-02-22 21:28:50|520.68|517.88|520.59|517.79|520.68|517.88|520.59|517.79|0
1645565340000|2022-02-22 21:29:00|520.68|517.88|520.87|518.07|520.87|518.07|520.68|517.88|0
1645565350000|2022-02-22 21:29:10|520.78|517.98|520.49|517.69|520.87|518.07|520.49|517.69|0
1645565360000|2022-02-22 21:29:20|520.59|517.79|520.68|517.88|520.87|518.07|520.49|517.69|0
1645565370000|2022-02-22 21:29:30|520.87|518.07|520.68|517.88|521.06|518.26|520.68|517.88|0
1645565380000|2022-02-22 21:29:40|520.49|517.69|520.49|517.69|520.49|517.69|520.49|517.69|0
1645565390000|2022-02-22 21:29:50|520.68|517.88|520.59|517.79|520.68|517.88|520.49|517.69|0
1645565400000|2022-02-22 21:30:00|520.68|517.88|520.3|517.5|520.68|517.88|520.3|517.5|0
1645565410000|2022-02-22 21:30:10|520.49|517.69|520.49|517.69|520.49|517.69|520.49|517.69|0
1645565420000|2022-02-22 21:30:20|520.3|517.5|520.11|517.31|520.3|517.5|520.11|517.31|0
1645565430000|2022-02-22 21:30:30|520.3|517.5|520.3|517.5|520.3|517.5|520.3|517.5|0
1645565440000|2022-02-22 21:30:40|520.11|517.31|520.11|517.31|520.11|517.31|520.11|517.31|0
1645565450000|2022-02-22 21:30:50|520.3|517.5|520.3|517.5|520.3|517.5|520.3|517.5|0
1645565460000|2022-02-22 21:31:00|520.59|517.79|520.87|518.07|520.87|518.07|520.59|517.79|0
1645565470000|2022-02-22 21:31:10|521.06|518.26|521.06|518.26|521.06|518.26|520.87|518.07|0
1645565480000|2022-02-22 21:31:20|520.87|518.07|521.15|518.35|521.15|518.35|520.87|518.07|0
1645565490000|2022-02-22 21:31:30|521.24|518.44|521.43|518.63|521.43|518.63|521.24|518.44|0
1645565500000|2022-02-22 21:31:40|521.62|518.82|521.15|518.35|521.62|518.82|521.15|518.35|0
1645565510000|2022-02-22 21:31:50|521.24|518.44|521.06|518.26|521.24|518.44|521.06|518.26|0
1645565520000|2022-02-22 21:32:00|521.05|518.25|521.05|518.25|521.05|518.25|521.05|518.25|0
1645565540000|2022-02-22 21:32:20|521.24|518.44|521.05|518.25|521.24|518.44|521.05|518.25|0
1645565560000|2022-02-22 21:32:40|521.24|518.44|521.05|518.25|521.24|518.44|521.05|518.25|0
1645565570000|2022-02-22 21:32:50|521.15|518.35|521.15|518.35|521.15|518.35|521.15|518.35|0
1645565580000|2022-02-22 21:33:00|521.05|518.25|521.43|518.63|521.43|518.63|521.05|518.25|0
1645565590000|2022-02-22 21:33:10|521.62|518.82|521.43|518.63|521.62|518.82|521.43|518.63|0
1645565600000|2022-02-22 21:33:20|521.53|518.73|521.62|518.82|521.62|518.82|521.43|518.63|0
1645565610000|2022-02-22 21:33:30|521.43|518.63|521.62|518.82|521.62|518.82|521.43|518.63|0
1645565620000|2022-02-22 21:33:40|521.53|518.73|521.62|518.82|521.62|518.82|521.53|518.73|0
1645565640000|2022-02-22 21:34:00|521.53|518.73|521.43|518.63|521.62|518.82|521.43|518.63|0
1645565650000|2022-02-22 21:34:10|521.62|518.82|521.62|518.82|521.62|518.82|521.62|518.82|0
1645565670000|2022-02-22 21:34:30|521.43|518.63|521.05|518.25|521.43|518.63|521.05|518.25|0
1645565680000|2022-02-22 21:34:40|520.87|518.07|520.68|517.88|520.87|518.07|520.68|517.88|0
1645565690000|2022-02-22 21:34:50|520.49|517.69|520.49|517.69|520.59|517.79|520.49|517.69|0
1645565700000|2022-02-22 21:35:00|520.68|517.88|520.59|517.79|520.68|517.88|520.59|517.79|0
1645565710000|2022-02-22 21:35:10|520.68|517.88|520.4|517.6|520.68|517.88|520.4|517.6|0
1645565720000|2022-02-22 21:35:20|520.3|517.5|520.49|517.69|520.49|517.69|520.3|517.5|0
1645565730000|2022-02-22 21:35:30|520.68|517.88|520.68|517.88|520.68|517.88|520.68|517.88|0
1645565750000|2022-02-22 21:35:50|520.59|517.79|520.68|517.88|520.68|517.88|520.49|517.69|0
1645565760000|2022-02-22 21:36:00|520.87|518.07|520.68|517.88|520.87|518.07|520.68|517.88|0
1645565770000|2022-02-22 21:36:10|520.49|517.69|520.3|517.5|520.49|517.69|520.3|517.5|0
1645565780000|2022-02-22 21:36:20|520.11|517.31|519.55|516.75|520.11|517.31|519.55|516.75|0
1645565790000|2022-02-22 21:36:30|519.74|516.94|520.11|517.31|520.3|517.5|519.74|516.94|0
1645565800000|2022-02-22 21:36:40|520.3|517.5|520.49|517.69|520.49|517.69|520.3|517.5|0
1645565810000|2022-02-22 21:36:50|520.3|517.5|520.3|517.5|520.3|517.5|520.21|517.41|0
1645565820000|2022-02-22 21:37:00|520.11|517.31|520.11|517.31|520.11|517.31|520.11|517.31|0
1645565840000|2022-02-22 21:37:20|520.21|517.41|520.21|517.41|520.21|517.41|520.21|517.41|0
1645565850000|2022-02-22 21:37:30|520.11|517.31|519.92|517.12|520.11|517.31|519.92|517.12|0
1645565860000|2022-02-22 21:37:40|520.11|517.31|520.11|517.31|520.11|517.31|520.02|517.22|0
1645565870000|2022-02-22 21:37:50|520.3|517.5|520.49|517.69|520.49|517.69|520.3|517.5|0
1645565880000|2022-02-22 21:38:00|520.68|517.88|520.68|517.88|520.68|517.88|520.68|517.88|0
1645565890000|2022-02-22 21:38:10|520.59|517.79|520.4|517.6|520.59|517.79|520.4|517.6|0
1645565910000|2022-02-22 21:38:30|520.3|517.5|520.21|517.41|520.3|517.5|520.21|517.41|0
1645565920000|2022-02-22 21:38:40|520.3|517.5|520.3|517.5|520.3|517.5|520.3|517.5|0
1645565930000|2022-02-22 21:38:50|520.4|517.6|519.92|517.12|520.4|517.6|519.92|517.12|0
1645565940000|2022-02-22 21:39:00|519.36|516.56|519.92|517.12|519.92|517.12|519.36|516.56|0
1645565950000|2022-02-22 21:39:10|519.83|517.03|519.83|517.03|519.83|517.03|519.83|517.03|0
1645565960000|2022-02-22 21:39:20|519.92|517.12|519.83|517.03|519.92|517.12|519.83|517.03|0
1645565970000|2022-02-22 21:39:30|519.92|517.12|519.55|516.75|519.92|517.12|519.55|516.75|0
1645565980000|2022-02-22 21:39:40|519.17|516.37|518.98|516.18|519.36|516.56|518.98|516.18|0
1645565990000|2022-02-22 21:39:50|519.17|516.37|519.17|516.37|519.17|516.37|519.17|516.37|0
1645566000000|2022-02-22 21:40:00|518.98|516.18|518.98|516.18|519.08|516.28|518.98|516.18|0
1645566010000|2022-02-22 21:40:10|519.08|516.28|519.08|516.28|519.08|516.28|519.08|516.28|0
1645566020000|2022-02-22 21:40:20|519.17|516.37|518.42|515.62|519.17|516.37|518.42|515.62|0
1645566030000|2022-02-22 21:40:30|518.14|515.34|518.61|515.81|518.61|515.81|518.14|515.34|0
1645566040000|2022-02-22 21:40:40|518.79|515.99|518.79|515.99|518.79|515.99|518.61|515.81|0
1645566050000|2022-02-22 21:40:50|518.52|515.72|518.42|515.62|518.61|515.81|518.42|515.62|0
1645566070000|2022-02-22 21:41:10|518.23|515.43|518.42|515.62|518.42|515.62|518.23|515.43|0
1645566080000|2022-02-22 21:41:20|518.04|515.24|518.04|515.24|518.04|515.24|518.04|515.24|0
1645566090000|2022-02-22 21:41:30|518.23|515.43|518.23|515.43|518.42|515.62|518.23|515.43|0
1645566100000|2022-02-22 21:41:40|517.85|515.05|517.85|515.05|517.85|515.05|517.85|515.05|0
1645566110000|2022-02-22 21:41:50|517.67|514.87|517.67|514.87|517.67|514.87|517.67|514.87|0
1645566120000|2022-02-22 21:42:00|517.48|514.68|518.04|515.24|518.04|515.24|517.48|514.68|0
1645566130000|2022-02-22 21:42:10|517.67|514.87|517.67|514.87|517.76|514.96|517.67|514.87|0
1645566140000|2022-02-22 21:42:20|517.48|514.68|517.48|514.68|517.58|514.78|517.48|514.68|0
1645566150000|2022-02-22 21:42:30|517.76|514.96|517.48|514.68|517.76|514.96|517.48|514.68|0
1645566160000|2022-02-22 21:42:40|517.2|514.4|517.1|514.3|517.2|514.4|517.1|514.3|0
1645566170000|2022-02-22 21:42:50|516.92|514.12|516.54|513.74|516.92|514.12|516.54|513.74|0
1645566190000|2022-02-22 21:43:10|516.35|513.55|516.54|513.74|516.54|513.74|516.35|513.55|0
1645566200000|2022-02-22 21:43:20|516.45|513.65|516.54|513.74|516.54|513.74|516.35|513.55|0
1645566220000|2022-02-22 21:43:40|516.73|513.93|516.73|513.93|516.73|513.93|516.73|513.93|0
1645566240000|2022-02-22 21:44:00|516.92|514.12|516.54|513.74|516.92|514.12|516.54|513.74|0
1645566350000|2022-02-22 21:45:50|516.73|513.93|516.73|513.93|516.73|513.93|516.73|513.93|0
1645566360000|2022-02-22 21:46:00|516.54|513.74|516.73|513.93|516.73|513.93|516.54|513.74|0
1645566390000|2022-02-22 21:46:30|516.54|513.74|516.54|513.74|516.54|513.74|516.54|513.74|0
1645566400000|2022-02-22 21:46:40|516.64|513.84|516.54|513.74|516.64|513.84|516.54|513.74|0
1645566420000|2022-02-22 21:47:00|516.73|513.93|516.54|513.74|516.73|513.93|516.54|513.74|0
1645566480000|2022-02-22 21:48:00|516.73|513.93|516.54|513.74|516.73|513.93|516.54|513.74|0
1645566520000|2022-02-22 21:48:40|516.73|513.93|516.73|513.93|516.73|513.93|516.73|513.93|0
1645566530000|2022-02-22 21:48:50|516.54|513.74|516.54|513.74|516.73|513.93|516.54|513.74|0
1645566540000|2022-02-22 21:49:00|516.73|513.93|516.54|513.74|516.73|513.93|516.54|513.74|0
1645566550000|2022-02-22 21:49:10|516.73|513.93|516.54|513.74|516.73|513.93|516.54|513.74|0
1645566590000|2022-02-22 21:49:50|516.73|513.93|516.73|513.93|516.73|513.93|516.73|513.93|0
1645566600000|2022-02-22 21:50:00|516.54|513.74|516.54|513.74|516.54|513.74|516.54|513.74|0
1645566610000|2022-02-22 21:50:10|516.73|513.93|516.54|513.74|516.73|513.93|516.54|513.74|0
1645566670000|2022-02-22 21:51:10|517.1|514.3|516.91|514.11|517.1|514.3|516.73|513.93|0
1645566680000|2022-02-22 21:51:20|517.1|514.3|516.91|514.11|517.1|514.3|516.91|514.11|0
1645566690000|2022-02-22 21:51:30|517.1|514.3|518.98|516.18|518.98|516.18|517.1|514.3|0
1645566700000|2022-02-22 21:51:40|519.08|516.28|520.67|517.87|520.67|517.87|519.08|516.28|0
1645566710000|2022-02-22 21:51:50|520.39|517.59|521.9|519.1|521.9|519.1|520.39|517.59|0
1645566720000|2022-02-22 21:52:00|522.18|519.38|522.28|519.48|522.93|520.13|522.18|519.38|0
1645566730000|2022-02-22 21:52:10|521.61|518.81|520.67|517.87|521.61|518.81|520.48|517.68|0
1645566740000|2022-02-22 21:52:20|520.86|518.06|520.21|517.41|521.24|518.44|520.21|517.41|0
1645566750000|2022-02-22 21:52:30|520.39|517.59|519.54|516.74|520.39|517.59|519.26|516.46|0
1645566760000|2022-02-22 21:52:40|519.92|517.12|520.58|517.78|520.58|517.78|519.92|517.12|0
1645566770000|2022-02-22 21:52:50|520.67|517.87|521.24|518.44|521.24|518.44|520.39|517.59|0
1645566780000|2022-02-22 21:53:00|521.52|518.72|521.8|519|521.8|519|521.34|518.54|0
1645566790000|2022-02-22 21:53:10|522.18|519.38|521.61|518.81|522.18|519.38|521.34|518.54|0
1645566800000|2022-02-22 21:53:20|521.43|518.63|521.43|518.63|521.43|518.63|520.77|517.97|0
1645566810000|2022-02-22 21:53:30|521.05|518.25|521.33|518.53|521.33|518.53|520.96|518.16|0
1645566820000|2022-02-22 21:53:40|521.15|518.35|521.24|518.44|521.24|518.44|521.15|518.35|0
1645566830000|2022-02-22 21:53:50|521.8|519|521.61|518.81|521.8|519|521.61|518.81|0
1645566840000|2022-02-22 21:54:00|521.8|519|521.52|518.72|521.99|519.19|521.52|518.72|0
1645566850000|2022-02-22 21:54:10|521.61|518.81|520.67|517.87|521.61|518.81|520.67|517.87|0
1645566860000|2022-02-22 21:54:20|520.77|517.97|520.67|517.87|520.86|518.06|520.67|517.87|0
1645566870000|2022-02-22 21:54:30|520.86|518.06|520.67|517.87|520.86|518.06|520.67|517.87|0
1645566880000|2022-02-22 21:54:40|520.39|517.59|520.77|517.97|520.86|518.06|520.39|517.59|0
1645566890000|2022-02-22 21:54:50|520.96|518.16|521.52|518.72|521.52|518.72|520.96|518.16|0
1645566900000|2022-02-22 21:55:00|521.61|518.81|521.8|519|521.8|519|521.61|518.81|0
1645566910000|2022-02-22 21:55:10|521.99|519.19|522.28|519.48|522.28|519.48|521.99|519.19|0
1645566920000|2022-02-22 21:55:20|522.47|519.67|522.37|519.57|522.47|519.67|522.37|519.57|0
1645566930000|2022-02-22 21:55:30|522.09|519.29|521.9|519.1|522.09|519.29|521.9|519.1|0
1645566940000|2022-02-22 21:55:40|521.8|519|521.71|518.91|521.9|519.1|521.71|518.91|0
1645566950000|2022-02-22 21:55:50|522.09|519.29|521.52|518.72|522.09|519.29|521.52|518.72|0
1645566960000|2022-02-22 21:56:00|521.61|518.81|522.09|519.29|522.09|519.29|521.61|518.81|0
1645566970000|2022-02-22 21:56:10|522.18|519.38|523.12|520.32|523.12|520.32|522.18|519.38|0
1645566980000|2022-02-22 21:56:20|522.74|519.94|522.93|520.13|522.93|520.13|522.74|519.94|0
1645566990000|2022-02-22 21:56:30|522.84|520.04|522.74|519.94|522.93|520.13|522.74|519.94|0
1645567000000|2022-02-22 21:56:40|522.56|519.76|522.37|519.57|522.56|519.76|522.37|519.57|0
1645567010000|2022-02-22 21:56:50|521.8|519|521.8|519|521.99|519.19|521.8|519|0
1645567020000|2022-02-22 21:57:00|521.52|518.72|521.42|518.62|521.61|518.81|521.42|518.62|0
1645567030000|2022-02-22 21:57:10|521.24|518.44|521.61|518.81|521.61|518.81|521.24|518.44|0
1645567040000|2022-02-22 21:57:20|521.42|518.62|521.42|518.62|521.52|518.72|521.42|518.62|0
1645567050000|2022-02-22 21:57:30|521.71|518.91|521.61|518.81|521.8|519|521.61|518.81|0
1645567060000|2022-02-22 21:57:40|522.18|519.38|522.09|519.29|522.18|519.38|522.09|519.29|0
1645567070000|2022-02-22 21:57:50|522.28|519.48|522.37|519.57|522.47|519.67|522.28|519.48|0
1645567080000|2022-02-22 21:58:00|522.65|519.85|522.65|519.85|522.65|519.85|522.56|519.76|0
1645567090000|2022-02-22 21:58:10|522.56|519.76|522.46|519.66|522.56|519.76|522.46|519.66|0
1645567100000|2022-02-22 21:58:20|522.37|519.57|522.37|519.57|522.37|519.57|522.37|519.57|0
1645567110000|2022-02-22 21:58:30|522.46|519.66|522.65|519.85|522.65|519.85|522.46|519.66|0
1645567120000|2022-02-22 21:58:40|522.56|519.76|522.46|519.66|522.56|519.76|522.46|519.66|0
1645567130000|2022-02-22 21:58:50|522.28|519.48|522.18|519.38|522.28|519.48|522.18|519.38|0
1645567140000|2022-02-22 21:59:00|521.99|519.19|521.99|519.19|521.99|519.19|521.99|519.19|0
1645567150000|2022-02-22 21:59:10|521.9|519.1|521.71|518.91|521.9|519.1|521.71|518.91|0
1645567160000|2022-02-22 21:59:20|522.18|519.38|522.09|519.29|522.28|519.48|522.09|519.29|0
1645567170000|2022-02-22 21:59:30|521.9|519.1|521.8|519|521.99|519.19|521.8|519|0
1645567180000|2022-02-22 21:59:40|521.9|519.1|521.9|519.1|521.9|519.1|521.9|519.1|0
1645567190000|2022-02-22 21:59:50|522.09|519.29|522.04|519.24|522.28|519.48|522.04|519.24|0
1645567200000|2022-02-22 22:00:00|521.79|518.99|521.79|518.99|521.79|518.99|521.79|518.99|0
1645567230000|2022-02-22 22:00:30|521.9|519.1|521.9|519.1|521.9|519.1|521.9|519.1|0
1645567240000|2022-02-22 22:00:40|521.79|518.99|521.79|518.99|521.79|518.99|521.79|518.99|0
1645567250000|2022-02-22 22:00:50|521.73|518.93|521.73|518.93|521.73|518.93|521.73|518.93|0
1645567260000|2022-02-22 22:01:00|521.79|518.99|521.79|518.99|521.79|518.99|521.79|518.99|0
1645567300000|2022-02-22 22:01:40|521.78|518.98|521.78|518.98|521.78|518.98|521.78|518.98|0
1645567310000|2022-02-22 22:01:50|521.63|518.83|521.63|518.83|521.63|518.83|521.63|518.83|0
1645567320000|2022-02-22 22:02:00|521.6|518.8|521.6|518.8|521.6|518.8|521.6|518.8|0
1645567330000|2022-02-22 22:02:10|521.46|518.66|521.46|518.66|521.46|518.66|521.46|518.66|0
1645567360000|2022-02-22 22:02:40|521.38|518.58|521.46|518.66|521.46|518.66|521.38|518.58|0
1645567370000|2022-02-22 22:02:50|521.41|518.61|521.43|518.63|521.43|518.63|521.41|518.61|0
1645567380000|2022-02-22 22:03:00|521.41|518.61|521.26|518.46|521.41|518.61|521.26|518.46|0
1645567400000|2022-02-22 22:03:20|521.35|518.55|521.41|518.61|521.41|518.61|521.35|518.55|0
1645567410000|2022-02-22 22:03:30|521.38|518.58|521.38|518.58|521.38|518.58|521.38|518.58|0
1645567430000|2022-02-22 22:03:50|521.49|518.69|521.38|518.58|521.49|518.69|521.38|518.58|0
1645567440000|2022-02-22 22:04:00|521.43|518.63|521.43|518.63|521.43|518.63|521.43|518.63|0
1645567460000|2022-02-22 22:04:20|521.29|518.49|521.43|518.63|521.43|518.63|521.29|518.49|0
1645567490000|2022-02-22 22:04:50|521.6|518.8|521.6|518.8|521.6|518.8|521.46|518.66|0
1645567500000|2022-02-22 22:05:00|521.54|518.74|521.63|518.83|521.63|518.83|521.54|518.74|0
1645567510000|2022-02-22 22:05:10|521.81|519.01|521.81|519.01|521.81|519.01|521.81|519.01|0
1645567530000|2022-02-22 22:05:30|521.78|518.98|521.9|519.1|521.9|519.1|521.78|518.98|0
1645567540000|2022-02-22 22:05:40|521.92|519.12|521.92|519.12|521.92|519.12|521.92|519.12|0
1645567550000|2022-02-22 22:05:50|522.14|519.34|522.14|519.34|522.14|519.34|522.14|519.34|0
1645567570000|2022-02-22 22:06:10|522.03|519.23|522.03|519.23|522.03|519.23|522.03|519.23|0
1645567580000|2022-02-22 22:06:20|522.14|519.34|522.14|519.34|522.14|519.34|522.14|519.34|0
1645567610000|2022-02-22 22:06:50|522.25|519.45|522.25|519.45|522.25|519.45|522.25|519.45|0
1645567620000|2022-02-22 22:07:00|522.22|519.42|522.25|519.45|522.25|519.45|522.2|519.4|0
1645567640000|2022-02-22 22:07:20|522.94|520.14|522.94|520.14|522.94|520.14|522.94|520.14|0
1645567650000|2022-02-22 22:07:30|522.97|520.17|522.97|520.17|522.97|520.17|522.97|520.17|0
1645567660000|2022-02-22 22:07:40|522.28|519.48|522.85|520.05|522.85|520.05|522.28|519.48|0
1645567670000|2022-02-22 22:07:50|522.97|520.17|522.97|520.17|522.97|520.17|522.97|520.17|0
1645567680000|2022-02-22 22:08:00|523.02|520.22|523.02|520.22|523.02|520.22|523.02|520.22|0
1645567720000|2022-02-22 22:08:40|522.91|520.11|522.91|520.11|522.91|520.11|522.91|520.11|0
1645567800000|2022-02-22 22:10:00|522.88|520.08|522.88|520.08|522.88|520.08|522.88|520.08|0
1645567860000|2022-02-22 22:11:00|523.08|520.28|523.08|520.28|523.08|520.28|523.08|520.28|0
1645567870000|2022-02-22 22:11:10|523.13|520.33|522.91|520.11|523.13|520.33|522.91|520.11|0
1645567910000|2022-02-22 22:11:50|522.83|520.03|522.83|520.03|522.83|520.03|522.83|520.03|0
1645567920000|2022-02-22 22:12:00|522.85|520.05|522.85|520.05|522.85|520.05|522.85|520.05|0
1645568020000|2022-02-22 22:13:40|523.15|520.35|523.15|520.35|523.15|520.35|523.15|520.35|0
1645568030000|2022-02-22 22:13:50|523.19|520.39|523.19|520.39|523.19|520.39|523.19|520.39|0
1645568060000|2022-02-22 22:14:20|523.18|520.38|523.18|520.38|523.18|520.38|523.18|520.38|0
1645568080000|2022-02-22 22:14:40|523.13|520.33|523.18|520.38|523.18|520.38|523.13|520.33|0
1645568190000|2022-02-22 22:16:30|522.94|520.14|522.94|520.14|522.94|520.14|522.94|520.14|0
1645568200000|2022-02-22 22:16:40|522.85|520.05|522.85|520.05|522.85|520.05|522.85|520.05|0
1645568260000|2022-02-22 22:17:40|522.77|519.97|522.85|520.05|522.85|520.05|522.77|519.97|0
1645568290000|2022-02-22 22:18:10|522.83|520.03|522.85|520.05|522.85|520.05|522.83|520.03|0
1645568350000|2022-02-22 22:19:10|522.96|520.16|522.96|520.16|522.96|520.16|522.96|520.16|0
1645568360000|2022-02-22 22:19:20|523.02|520.22|523.18|520.38|523.18|520.38|523.02|520.22|0
1645568370000|2022-02-22 22:19:30|523.21|520.41|523.15|520.35|523.24|520.44|523.15|520.35|0
1645568390000|2022-02-22 22:19:50|523.05|520.25|523.05|520.25|523.05|520.25|523.05|520.25|0
1645568410000|2022-02-22 22:20:10|522.88|520.08|522.85|520.05|522.88|520.08|522.85|520.05|0
1645568420000|2022-02-22 22:20:20|522.77|519.97|522.77|519.97|522.77|519.97|522.77|519.97|0
1645568440000|2022-02-22 22:20:40|522.88|520.08|522.88|520.08|522.88|520.08|522.88|520.08|0
1645568480000|2022-02-22 22:21:20|522.85|520.05|522.85|520.05|522.85|520.05|522.85|520.05|0
1645568560000|2022-02-22 22:22:40|522.83|520.03|522.83|520.03|522.83|520.03|522.83|520.03|0
1645568600000|2022-02-22 22:23:20|522.85|520.05|522.85|520.05|522.85|520.05|522.85|520.05|0
1645568610000|2022-02-22 22:23:30|522.77|519.97|522.77|519.97|522.77|519.97|522.77|519.97|0
1645568750000|2022-02-22 22:25:50|522.71|519.91|522.71|519.91|522.71|519.91|522.71|519.91|0
1645568770000|2022-02-22 22:26:10|522.77|519.97|522.88|520.08|522.88|520.08|522.77|519.97|0
1645568780000|2022-02-22 22:26:20|522.77|519.97|522.77|519.97|522.77|519.97|522.77|519.97|0
1645568810000|2022-02-22 22:26:50|522.71|519.91|522.71|519.91|522.71|519.91|522.71|519.91|0
1645568840000|2022-02-22 22:27:20|522.85|520.05|522.96|520.16|522.96|520.16|522.85|520.05|0
1645568850000|2022-02-22 22:27:30|522.85|520.05|522.85|520.05|522.85|520.05|522.85|520.05|0
1645568920000|2022-02-22 22:28:40|522.68|519.88|522.27|519.47|522.85|520.05|522.27|519.47|0
1645568930000|2022-02-22 22:28:50|522.83|520.03|522.83|520.03|522.83|520.03|522.83|520.03|0
1645568940000|2022-02-22 22:29:00|522.27|519.47|522.83|520.03|522.83|520.03|522|519.2|0
1645568950000|2022-02-22 22:29:10|522.68|519.88|522.13|519.33|522.68|519.88|522.13|519.33|0
1645568960000|2022-02-22 22:29:20|522.33|519.53|522.33|519.53|522.33|519.53|522.33|519.53|0
1645568970000|2022-02-22 22:29:30|522.41|519.61|522.27|519.47|522.41|519.61|522.27|519.47|0
1645568990000|2022-02-22 22:29:50|521.78|518.98|521.78|518.98|521.78|518.98|521.78|518.98|0
1645569010000|2022-02-22 22:30:10|521.83|519.03|521.83|519.03|521.83|519.03|521.83|519.03|0
1645569030000|2022-02-22 22:30:30|521.78|518.98|521.78|518.98|521.78|518.98|521.78|518.98|0
1645569040000|2022-02-22 22:30:40|521.97|519.17|521.97|519.17|522.44|519.64|521.97|519.17|0
1645569050000|2022-02-22 22:30:50|521.94|519.14|521.94|519.14|521.94|519.14|521.94|519.14|0
1645569080000|2022-02-22 22:31:20|521.97|519.17|521.97|519.17|521.97|519.17|521.97|519.17|0
1645569170000|2022-02-22 22:32:50|521.99|519.19|521.99|519.19|521.99|519.19|521.99|519.19|0
1645569260000|2022-02-22 22:34:20|521.72|518.92|521.99|519.19|521.99|519.19|521.72|518.92|0
1645569270000|2022-02-22 22:34:30|522.27|519.47|522.27|519.47|522.27|519.47|522.27|519.47|0
1645569300000|2022-02-22 22:35:00|522.13|519.33|522.13|519.33|522.13|519.33|522.13|519.33|0
1645569310000|2022-02-22 22:35:10|521.97|519.17|521.97|519.17|521.97|519.17|521.97|519.17|0
1645569320000|2022-02-22 22:35:20|521.91|519.11|521.91|519.11|521.91|519.11|521.91|519.11|0
1645569340000|2022-02-22 22:35:40|521.86|519.06|521.86|519.06|521.86|519.06|521.86|519.06|0
1645569350000|2022-02-22 22:35:50|521.91|519.11|521.91|519.11|521.91|519.11|521.91|519.11|0
1645569470000|2022-02-22 22:37:50|521.48|518.68|521.86|519.06|521.86|519.06|521.48|518.68|0
1645569480000|2022-02-22 22:38:00|521.99|519.19|521.99|519.19|521.99|519.19|521.99|519.19|0
1645569500000|2022-02-22 22:38:20|522.08|519.28|522.08|519.28|522.08|519.28|522.08|519.28|0
1645569520000|2022-02-22 22:38:40|522.05|519.25|522.05|519.25|522.05|519.25|522.05|519.25|0
1645569530000|2022-02-22 22:38:50|521.91|519.11|521.91|519.11|521.91|519.11|521.91|519.11|0
1645569560000|2022-02-22 22:39:20|522.02|519.22|522.02|519.22|522.02|519.22|522.02|519.22|0
1645569570000|2022-02-22 22:39:30|522.05|519.25|522.02|519.22|522.05|519.25|522.02|519.22|0
1645569580000|2022-02-22 22:39:40|521.86|519.06|521.89|519.09|521.89|519.09|521.83|519.03|0
1645569590000|2022-02-22 22:39:50|521.91|519.11|521.91|519.11|521.91|519.11|521.91|519.11|0
1645569650000|2022-02-22 22:40:50|521.94|519.14|521.94|519.14|521.94|519.14|521.94|519.14|0
1645569730000|2022-02-22 22:42:10|521.89|519.09|521.89|519.09|521.89|519.09|521.89|519.09|0
1645569780000|2022-02-22 22:43:00|521.94|519.14|521.94|519.14|521.97|519.17|521.94|519.14|0
1645569860000|2022-02-22 22:44:20|521.91|519.11|521.91|519.11|521.91|519.11|521.91|519.11|0
1645569870000|2022-02-22 22:44:30|521.94|519.14|521.94|519.14|521.94|519.14|521.94|519.14|0
1645569920000|2022-02-22 22:45:20|521.8|519|521.94|519.14|521.94|519.14|521.8|519|0
1645569930000|2022-02-22 22:45:30|522.02|519.22|522.02|519.22|522.02|519.22|522.02|519.22|0
1645569940000|2022-02-22 22:45:40|521.99|519.19|521.99|519.19|521.99|519.19|521.99|519.19|0
1645569980000|2022-02-22 22:46:20|521.94|519.14|521.94|519.14|521.94|519.14|521.94|519.14|0
1645569990000|2022-02-22 22:46:30|521.91|519.11|521.91|519.11|521.91|519.11|521.91|519.11|0
1645570020000|2022-02-22 22:47:00|521.94|519.14|521.97|519.17|521.97|519.17|521.94|519.14|0
1645570040000|2022-02-22 22:47:20|521.94|519.14|521.94|519.14|521.94|519.14|521.94|519.14|0
1645570050000|2022-02-22 22:47:30|521.97|519.17|521.97|519.17|521.97|519.17|521.97|519.17|0
1645570080000|2022-02-22 22:48:00|521.99|519.19|521.99|519.19|521.99|519.19|521.99|519.19|0
1645570110000|2022-02-22 22:48:30|522.16|519.36|522.16|519.36|522.16|519.36|522.16|519.36|0
1645570130000|2022-02-22 22:48:50|521.99|519.19|521.99|519.19|521.99|519.19|521.99|519.19|0
1645570140000|2022-02-22 22:49:00|521.97|519.17|521.97|519.17|521.97|519.17|521.97|519.17|0
1645570170000|2022-02-22 22:49:30|521.88|519.08|521.88|519.08|521.88|519.08|521.88|519.08|0
1645570180000|2022-02-22 22:49:40|521.85|519.05|521.85|519.05|521.85|519.05|521.85|519.05|0
1645570190000|2022-02-22 22:49:50|521.88|519.08|521.85|519.05|521.88|519.08|521.85|519.05|0
1645570200000|2022-02-22 22:50:00|521.94|519.14|521.88|519.08|521.94|519.14|521.88|519.08|0
1645570230000|2022-02-22 22:50:30|521.82|519.02|521.82|519.02|521.82|519.02|521.82|519.02|0
1645570250000|2022-02-22 22:50:50|521.8|519|521.8|519|521.8|519|521.8|519|0
1645570270000|2022-02-22 22:51:10|521.72|518.92|521.72|518.92|521.72|518.92|521.72|518.92|0
1645570280000|2022-02-22 22:51:20|521.8|519|522.02|519.22|522.02|519.22|521.8|519|0
1645570290000|2022-02-22 22:51:30|521.97|519.17|521.91|519.11|521.97|519.17|521.91|519.11|0
1645570320000|2022-02-22 22:52:00|521.88|519.08|521.88|519.08|521.88|519.08|521.88|519.08|0
1645570330000|2022-02-22 22:52:10|521.91|519.11|521.91|519.11|521.91|519.11|521.91|519.11|0
1645570350000|2022-02-22 22:52:30|521.85|519.05|521.85|519.05|521.85|519.05|521.85|519.05|0
1645570390000|2022-02-22 22:53:10|521.88|519.08|521.88|519.08|521.88|519.08|521.88|519.08|0
1645570410000|2022-02-22 22:53:30|521.85|519.05|521.85|519.05|521.85|519.05|521.85|519.05|0
1645570420000|2022-02-22 22:53:40|521.88|519.08|521.88|519.08|521.88|519.08|521.88|519.08|0
1645570470000|2022-02-22 22:54:30|521.9|519.1|521.9|519.1|521.9|519.1|521.9|519.1|0
1645570490000|2022-02-22 22:54:50|521.88|519.08|521.85|519.05|521.88|519.08|521.85|519.05|0
1645570500000|2022-02-22 22:55:00|521.9|519.1|521.9|519.1|521.9|519.1|521.9|519.1|0
1645570510000|2022-02-22 22:55:10|521.88|519.08|521.88|519.08|521.88|519.08|521.88|519.08|0
1645570530000|2022-02-22 22:55:30|521.9|519.1|521.9|519.1|521.9|519.1|521.9|519.1|0
1645570540000|2022-02-22 22:55:40|521.97|519.17|522.12|519.32|522.12|519.32|521.97|519.17|0
1645570590000|2022-02-22 22:56:30|522.27|519.47|522.27|519.47|522.27|519.47|522.27|519.47|0
1645570610000|2022-02-22 22:56:50|522.29|519.49|522.27|519.47|522.29|519.49|522.27|519.47|0
1645570620000|2022-02-22 22:57:00|522.18|519.38|522.18|519.38|522.18|519.38|522.18|519.38|0
1645570640000|2022-02-22 22:57:20|522.21|519.41|522.21|519.41|522.21|519.41|522.21|519.41|0
1645570660000|2022-02-22 22:57:40|522.24|519.44|522.24|519.44|522.24|519.44|522.24|519.44|0
1645570690000|2022-02-22 22:58:10|522.32|519.52|522.32|519.52|522.32|519.52|522.32|519.52|0
1645570700000|2022-02-22 22:58:20|522.4|519.6|522.4|519.6|522.4|519.6|522.4|519.6|0
1645570720000|2022-02-22 22:58:40|522.51|519.71|522.29|519.49|522.51|519.71|522.29|519.49|0
1645570730000|2022-02-22 22:58:50|522.35|519.55|522.35|519.55|522.35|519.55|522.35|519.55|0
1645570780000|2022-02-22 22:59:40|522.37|519.57|522.37|519.57|522.37|519.57|522.37|519.57|0
1645570800000|2022-02-22 23:00:00|521.88|519.08|521.5|518.7|522.07|519.27|521.5|518.7|0
1645570810000|2022-02-22 23:00:10|521.78|518.98|522.07|519.27|522.07|519.27|521.78|518.98|0
1645570820000|2022-02-22 23:00:20|522.16|519.36|521.97|519.17|522.16|519.36|521.97|519.17|0
1645570830000|2022-02-22 23:00:30|521.78|518.98|520.84|518.04|521.78|518.98|520.84|518.04|0
1645570840000|2022-02-22 23:00:40|520|517.2|520.75|517.95|520.75|517.95|520|517.2|0
1645570850000|2022-02-22 23:00:50|520.56|517.76|520.28|517.48|520.56|517.76|519.52|516.72|0
1645570860000|2022-02-22 23:01:00|520.46|517.66|519.71|516.91|520.46|517.66|519.71|516.91|0
1645570870000|2022-02-22 23:01:10|520.75|517.95|520|517.2|520.75|517.95|520|517.2|0
1645570880000|2022-02-22 23:01:20|519.9|517.1|520.09|517.29|520.09|517.29|519.9|517.1|0
1645570890000|2022-02-22 23:01:30|520.18|517.38|520.46|517.66|520.46|517.66|520.18|517.38|0
1645570900000|2022-02-22 23:01:40|520.37|517.57|520|517.2|520.37|517.57|520|517.2|0
1645570910000|2022-02-22 23:01:50|519.62|516.82|519.43|516.63|519.62|516.82|519.15|516.35|0
1645570920000|2022-02-22 23:02:00|519.24|516.44|518.77|515.97|519.24|516.44|518.77|515.97|0
1645570930000|2022-02-22 23:02:10|518.58|515.78|517.83|515.03|518.58|515.78|517.83|515.03|0
1645570940000|2022-02-22 23:02:20|517.64|514.84|518.49|515.69|518.77|515.97|517.64|514.84|0
1645570950000|2022-02-22 23:02:30|518.12|515.32|518.21|515.41|518.21|515.41|518.12|515.32|0
1645570960000|2022-02-22 23:02:40|518.77|515.97|518.77|515.97|518.77|515.97|518.58|515.78|0
1645570970000|2022-02-22 23:02:50|519.15|516.35|519.06|516.26|519.15|516.35|518.96|516.16|0
1645570980000|2022-02-22 23:03:00|518.96|516.16|518.96|516.16|518.96|516.16|518.87|516.07|0
1645570990000|2022-02-22 23:03:10|518.87|516.07|518.68|515.88|518.87|516.07|518.68|515.88|0
1645571000000|2022-02-22 23:03:20|518.58|515.78|518.77|515.97|518.77|515.97|518.58|515.78|0
1645571010000|2022-02-22 23:03:30|519.15|516.35|519.15|516.35|519.15|516.35|519.15|516.35|0
1645571020000|2022-02-22 23:03:40|519.62|516.82|518.87|516.07|519.62|516.82|518.87|516.07|0
1645571030000|2022-02-22 23:03:50|519.15|516.35|518.87|516.07|519.15|516.35|518.87|516.07|0
1645571040000|2022-02-22 23:04:00|518.96|516.16|517.93|515.13|518.96|516.16|517.93|515.13|0
1645571050000|2022-02-22 23:04:10|517.83|515.03|517.93|515.13|517.93|515.13|517.83|515.03|0
1645571060000|2022-02-22 23:04:20|517.83|515.03|518.02|515.22|518.11|515.31|517.83|515.03|0
1645571070000|2022-02-22 23:04:30|517.93|515.13|518.21|515.41|518.21|515.41|517.93|515.13|0
1645571080000|2022-02-22 23:04:40|518.02|515.22|518.39|515.59|518.39|515.59|517.93|515.13|0
1645571090000|2022-02-22 23:04:50|518.3|515.5|518.49|515.69|518.49|515.69|518.3|515.5|0
1645571100000|2022-02-22 23:05:00|517.93|515.13|518.02|515.22|518.02|515.22|517.64|514.84|0
1645571110000|2022-02-22 23:05:10|518.11|515.31|518.2|515.4|518.2|515.4|518.11|515.31|0
1645571120000|2022-02-22 23:05:20|518.3|515.5|518.3|515.5|518.58|515.78|518.3|515.5|0
1645571130000|2022-02-22 23:05:30|518.58|515.78|518.39|515.59|518.58|515.78|518.39|515.59|0
1645571140000|2022-02-22 23:05:40|518.2|515.4|518.02|515.22|518.3|515.5|518.02|515.22|0
1645571150000|2022-02-22 23:05:50|517.83|515.03|517.93|515.13|517.93|515.13|517.55|514.75|0
1645571160000|2022-02-22 23:06:00|517.83|515.03|518.02|515.22|518.02|515.22|517.83|515.03|0
1645571170000|2022-02-22 23:06:10|518.11|515.31|518.58|515.78|518.58|515.78|518.11|515.31|0
1645571180000|2022-02-22 23:06:20|518.39|515.59|518.3|515.5|518.39|515.59|518.3|515.5|0
1645571190000|2022-02-22 23:06:30|518.39|515.59|518.2|515.4|518.39|515.59|518.2|515.4|0
1645571200000|2022-02-22 23:06:40|518.3|515.5|518.2|515.4|518.39|515.59|518.2|515.4|0
1645571210000|2022-02-22 23:06:50|518.39|515.59|518.39|515.59|518.39|515.59|518.39|515.59|0
1645571220000|2022-02-22 23:07:00|518.68|515.88|518.58|515.78|518.68|515.88|518.49|515.69|0
1645571230000|2022-02-22 23:07:10|518.68|515.88|518.68|515.88|518.68|515.88|518.68|515.88|0
1645571240000|2022-02-22 23:07:20|518.58|515.78|517.83|515.03|518.58|515.78|517.83|515.03|0
1645571250000|2022-02-22 23:07:30|517.93|515.13|517.74|514.94|517.93|515.13|517.74|514.94|0
1645571260000|2022-02-22 23:07:40|517.83|515.03|518.11|515.31|518.11|515.31|517.74|514.94|0
1645571270000|2022-02-22 23:07:50|518.02|515.22|518.02|515.22|518.02|515.22|518.02|515.22|0
1645571280000|2022-02-22 23:08:00|518.11|515.31|518.02|515.22|518.11|515.31|517.93|515.13|0
1645571290000|2022-02-22 23:08:10|518.2|515.4|518.2|515.4|518.2|515.4|518.2|515.4|0
1645571300000|2022-02-22 23:08:20|518.02|515.22|518.02|515.22|518.02|515.22|518.02|515.22|0
1645571310000|2022-02-22 23:08:30|518.11|515.31|517.93|515.13|518.11|515.31|517.64|514.84|0
1645571320000|2022-02-22 23:08:40|518.02|515.22|517.93|515.13|518.02|515.22|517.93|515.13|0
1645571330000|2022-02-22 23:08:50|518.02|515.22|517.64|514.84|518.02|515.22|517.64|514.84|0
1645571340000|2022-02-22 23:09:00|517.93|515.13|517.93|515.13|517.93|515.13|517.74|514.94|0
1645571350000|2022-02-22 23:09:10|517.83|515.03|518.02|515.22|518.02|515.22|517.83|515.03|0
1645571360000|2022-02-22 23:09:20|518.2|515.4|517.93|515.13|518.2|515.4|517.93|515.13|0
1645571370000|2022-02-22 23:09:30|518.02|515.22|517.93|515.13|518.02|515.22|517.93|515.13|0
1645571380000|2022-02-22 23:09:40|517.83|515.03|517.93|515.13|518.02|515.22|517.83|515.03|0
1645571390000|2022-02-22 23:09:50|518.02|515.22|518.11|515.31|518.11|515.31|518.02|515.22|0
1645571400000|2022-02-22 23:10:00|517.83|515.03|517.36|514.56|517.83|515.03|517.26|514.46|0
1645571410000|2022-02-22 23:10:10|517.45|514.65|517.26|514.46|517.45|514.65|517.26|514.46|0
1645571420000|2022-02-22 23:10:20|517.08|514.28|517.08|514.28|517.08|514.28|517.08|514.28|0
1645571430000|2022-02-22 23:10:30|517.17|514.37|517.36|514.56|517.36|514.56|517.17|514.37|0
1645571440000|2022-02-22 23:10:40|517.26|514.46|517.08|514.28|517.26|514.46|517.08|514.28|0
1645571450000|2022-02-22 23:10:50|517.26|514.46|517.08|514.28|517.26|514.46|516.89|514.09|0
1645571460000|2022-02-22 23:11:00|516.8|514|516.7|513.9|516.8|514|516.61|513.81|0
1645571470000|2022-02-22 23:11:10|516.89|514.09|518.11|515.31|518.11|515.31|516.89|514.09|0
1645571480000|2022-02-22 23:11:20|518.2|515.4|518.39|515.59|518.39|515.59|518.11|515.31|0
1645571490000|2022-02-22 23:11:30|518.2|515.4|518.2|515.4|518.2|515.4|518.2|515.4|0
1645571500000|2022-02-22 23:11:40|517.83|515.03|517.83|515.03|517.83|515.03|517.83|515.03|0
1645571510000|2022-02-22 23:11:50|517.55|514.75|517.45|514.65|517.55|514.75|517.45|514.65|0
1645571520000|2022-02-22 23:12:00|517.92|515.12|518.39|515.59|518.39|515.59|517.92|515.12|0
1645571530000|2022-02-22 23:12:10|518.49|515.69|518.49|515.69|518.49|515.69|518.49|515.69|0
1645571540000|2022-02-22 23:12:20|518.58|515.78|518.3|515.5|518.58|515.78|518.3|515.5|0
1645571550000|2022-02-22 23:12:30|518.01|515.21|518.2|515.4|518.2|515.4|518.01|515.21|0
1645571560000|2022-02-22 23:12:40|518.01|515.21|518.01|515.21|518.01|515.21|518.01|515.21|0
1645571570000|2022-02-22 23:12:50|518.2|515.4|518.39|515.59|518.39|515.59|518.2|515.4|0
1645571580000|2022-02-22 23:13:00|518.2|515.4|518.2|515.4|518.2|515.4|518.2|515.4|0
1645571590000|2022-02-22 23:13:10|518.01|515.21|517.83|515.03|518.01|515.21|517.83|515.03|0
1645571600000|2022-02-22 23:13:20|518.01|515.21|517.83|515.03|518.01|515.21|517.83|515.03|0
1645571610000|2022-02-22 23:13:30|518.01|515.21|518.01|515.21|518.01|515.21|518.01|515.21|0
1645571620000|2022-02-22 23:13:40|517.83|515.03|518.01|515.21|518.01|515.21|517.83|515.03|0
1645571630000|2022-02-22 23:13:50|517.92|515.12|518.11|515.31|518.11|515.31|517.92|515.12|0
1645571640000|2022-02-22 23:14:00|517.92|515.12|517.83|515.03|518.01|515.21|517.83|515.03|0
1645571650000|2022-02-22 23:14:10|517.64|514.84|517.45|514.65|517.64|514.84|517.45|514.65|0
1645571660000|2022-02-22 23:14:20|517.55|514.75|517.64|514.84|517.74|514.94|517.55|514.75|0
1645571670000|2022-02-22 23:14:30|517.83|515.03|517.83|515.03|517.92|515.12|517.83|515.03|0
1645571680000|2022-02-22 23:14:40|518.2|515.4|518.2|515.4|518.2|515.4|518.2|515.4|0
1645571690000|2022-02-22 23:14:50|518.01|515.21|518.39|515.59|518.39|515.59|518.01|515.21|0
1645571700000|2022-02-22 23:15:00|518.2|515.4|517.92|515.12|518.39|515.59|517.92|515.12|0
1645571710000|2022-02-22 23:15:10|517.83|515.03|518.39|515.59|518.39|515.59|517.83|515.03|0
1645571720000|2022-02-22 23:15:20|518.49|515.69|518.39|515.59|518.58|515.78|518.39|515.59|0
1645571740000|2022-02-22 23:15:40|518.01|515.21|518.11|515.31|518.2|515.4|518.01|515.21|0
1645571750000|2022-02-22 23:15:50|518.2|515.4|518.39|515.59|518.39|515.59|518.2|515.4|0
1645571760000|2022-02-22 23:16:00|518.49|515.69|518.77|515.97|518.77|515.97|518.39|515.59|0
1645571770000|2022-02-22 23:16:10|518.95|516.15|518.95|516.15|519.14|516.34|518.95|516.15|0
1645571780000|2022-02-22 23:16:20|518.77|515.97|518.95|516.15|518.95|516.15|518.77|515.97|0
1645571790000|2022-02-22 23:16:30|518.86|516.06|518.77|515.97|518.86|516.06|518.77|515.97|0
1645571800000|2022-02-22 23:16:40|518.95|516.15|518.95|516.15|518.95|516.15|518.95|516.15|0
1645571810000|2022-02-22 23:16:50|518.77|515.97|518.86|516.06|518.86|516.06|518.77|515.97|0
1645571820000|2022-02-22 23:17:00|518.77|515.97|518.39|515.59|518.77|515.97|518.39|515.59|0
1645571830000|2022-02-22 23:17:10|518.3|515.5|518.2|515.4|518.3|515.5|518.2|515.4|0
1645571840000|2022-02-22 23:17:20|518.3|515.5|518.2|515.4|518.3|515.5|518.2|515.4|0
1645571850000|2022-02-22 23:17:30|518.3|515.5|518.3|515.5|518.3|515.5|518.2|515.4|0
1645571860000|2022-02-22 23:17:40|518.39|515.59|518.39|515.59|518.39|515.59|518.2|515.4|0
1645571870000|2022-02-22 23:17:50|518.3|515.5|518.39|515.59|518.39|515.59|518.2|515.4|0
1645571880000|2022-02-22 23:18:00|518.49|515.69|518.86|516.06|518.86|516.06|518.49|515.69|0
1645571890000|2022-02-22 23:18:10|518.95|516.15|518.86|516.06|518.95|516.15|518.86|516.06|0
1645571900000|2022-02-22 23:18:20|519.14|516.34|519.14|516.34|519.14|516.34|519.05|516.25|0
1645571910000|2022-02-22 23:18:30|519.05|516.25|519.43|516.63|519.52|516.72|519.05|516.25|0
1645571920000|2022-02-22 23:18:40|519.33|516.53|519.52|516.72|519.52|516.72|519.33|516.53|0
1645571930000|2022-02-22 23:18:50|519.33|516.53|519.33|516.53|519.52|516.72|519.33|516.53|0
1645571940000|2022-02-22 23:19:00|519.24|516.44|519.24|516.44|519.24|516.44|519.24|516.44|0
1645571950000|2022-02-22 23:19:10|519.14|516.34|519.24|516.44|519.24|516.44|519.14|516.34|0
1645571960000|2022-02-22 23:19:20|519.14|516.34|519.14|516.34|519.14|516.34|519.14|516.34|0
1645571970000|2022-02-22 23:19:30|518.76|515.96|518.67|515.87|518.76|515.96|518.67|515.87|0
1645571980000|2022-02-22 23:19:40|518.49|515.69|518.11|515.31|518.49|515.69|518.11|515.31|0
1645571990000|2022-02-22 23:19:50|518.01|515.21|517.64|514.84|518.01|515.21|517.64|514.84|0
1645572000000|2022-02-22 23:20:00|518.01|515.21|518.01|515.21|518.01|515.21|517.82|515.02|0
1645572010000|2022-02-22 23:20:10|518.2|515.4|518.76|515.96|518.76|515.96|518.2|515.4|0
1645572020000|2022-02-22 23:20:20|518.86|516.06|518.67|515.87|518.86|516.06|518.58|515.78|0
1645572030000|2022-02-22 23:20:30|518.76|515.96|518.67|515.87|518.76|515.96|518.58|515.78|0
1645572050000|2022-02-22 23:20:50|518.95|516.15|518.76|515.96|518.95|516.15|518.67|515.87|0
1645572060000|2022-02-22 23:21:00|518.58|515.78|518.39|515.59|518.58|515.78|518.39|515.59|0
1645572070000|2022-02-22 23:21:10|518.3|515.5|517.92|515.12|518.3|515.5|517.92|515.12|0
1645572080000|2022-02-22 23:21:20|518.01|515.21|518.01|515.21|518.01|515.21|518.01|515.21|0
1645572090000|2022-02-22 23:21:30|517.92|515.12|517.92|515.12|518.01|515.21|517.92|515.12|0
1645572100000|2022-02-22 23:21:40|517.82|515.02|518.01|515.21|518.01|515.21|517.82|515.02|0
1645572110000|2022-02-22 23:21:50|518.2|515.4|518.01|515.21|518.2|515.4|518.01|515.21|0
1645572120000|2022-02-22 23:22:00|517.82|515.02|517.92|515.12|518.01|515.21|517.82|515.02|0
1645572130000|2022-02-22 23:22:10|517.82|515.02|517.82|515.02|517.82|515.02|517.82|515.02|0
1645572140000|2022-02-22 23:22:20|517.92|515.12|518.01|515.21|518.01|515.21|517.92|515.12|0
1645572150000|2022-02-22 23:22:30|517.82|515.02|518.01|515.21|518.01|515.21|517.82|515.02|0
1645572160000|2022-02-22 23:22:40|517.92|515.12|517.92|515.12|517.92|515.12|517.82|515.02|0
1645572170000|2022-02-22 23:22:50|518.01|515.21|518.11|515.31|518.11|515.31|518.01|515.21|0
1645572180000|2022-02-22 23:23:00|518.2|515.4|518.3|515.5|518.39|515.59|518.2|515.4|0
1645572190000|2022-02-22 23:23:10|518.2|515.4|518.3|515.5|518.39|515.59|518.2|515.4|0
1645572200000|2022-02-22 23:23:20|518.2|515.4|518.11|515.31|518.2|515.4|518.11|515.31|0
1645572210000|2022-02-22 23:23:30|518.01|515.21|517.73|514.93|518.01|515.21|517.73|514.93|0
1645572220000|2022-02-22 23:23:40|517.82|515.02|518.01|515.21|518.01|515.21|517.82|515.02|0
1645572230000|2022-02-22 23:23:50|517.92|515.12|517.82|515.02|517.92|515.12|517.82|515.02|0
1645572240000|2022-02-22 23:24:00|517.45|514.65|517.45|514.65|517.45|514.65|517.45|514.65|0
1645572250000|2022-02-22 23:24:10|517.64|514.84|517.64|514.84|517.64|514.84|517.64|514.84|0
1645572290000|2022-02-22 23:24:50|517.45|514.65|517.45|514.65|517.45|514.65|517.45|514.65|0
1645572300000|2022-02-22 23:25:00|517.64|514.84|517.64|514.84|517.64|514.84|517.64|514.84|0
1645572310000|2022-02-22 23:25:10|517.82|515.02|517.26|514.46|517.82|515.02|517.26|514.46|0
1645572320000|2022-02-22 23:25:20|517.07|514.27|517.07|514.27|517.17|514.37|517.07|514.27|0
1645572330000|2022-02-22 23:25:30|516.88|514.08|516.88|514.08|516.88|514.08|516.88|514.08|0
1645572350000|2022-02-22 23:25:50|517.07|514.27|517.07|514.27|517.07|514.27|517.07|514.27|0
1645572360000|2022-02-22 23:26:00|516.88|514.08|516.7|513.9|516.88|514.08|516.7|513.9|0
1645572370000|2022-02-22 23:26:10|516.61|513.81|516.61|513.81|516.61|513.81|516.51|513.71|0
1645572380000|2022-02-22 23:26:20|516.7|513.9|517.07|514.27|517.07|514.27|516.7|513.9|0
1645572390000|2022-02-22 23:26:30|516.98|514.18|517.07|514.27|517.07|514.27|516.88|514.08|0
1645572400000|2022-02-22 23:26:40|516.98|514.18|516.98|514.18|516.98|514.18|516.98|514.18|0
1645572410000|2022-02-22 23:26:50|516.61|513.81|516.51|513.71|516.61|513.81|516.51|513.71|0
1645572420000|2022-02-22 23:27:00|516.42|513.62|516.51|513.71|516.51|513.71|516.32|513.52|0
1645572430000|2022-02-22 23:27:10|516.7|513.9|516.51|513.71|516.7|513.9|516.51|513.71|0
1645572440000|2022-02-22 23:27:20|516.61|513.81|516.51|513.71|516.61|513.81|516.51|513.71|0
1645572450000|2022-02-22 23:27:30|516.7|513.9|516.7|513.9|516.7|513.9|516.7|513.9|0
1645572470000|2022-02-22 23:27:50|516.51|513.71|516.13|513.33|516.51|513.71|516.13|513.33|0
1645572480000|2022-02-22 23:28:00|516.32|513.52|516.32|513.52|516.51|513.71|516.32|513.52|0
1645572490000|2022-02-22 23:28:10|516.13|513.33|515.76|512.96|516.13|513.33|515.76|512.96|0
1645572500000|2022-02-22 23:28:20|515.86|513.06|515.38|512.58|515.86|513.06|515.38|512.58|0
1645572520000|2022-02-22 23:28:40|514.07|511.27|514.07|511.27|514.07|511.27|514.07|511.27|0
1645572530000|2022-02-22 23:28:50|514.26|511.46|514.07|511.27|514.45|511.65|514.07|511.27|0
1645572540000|2022-02-22 23:29:00|513.8|511|513.32|510.52|513.8|511|513.32|510.52|0
1645572550000|2022-02-22 23:29:10|513.51|510.71|512.95|510.15|513.51|510.71|512.95|510.15|0
1645572560000|2022-02-22 23:29:20|512.02|509.22|513.14|510.34|513.14|510.34|512.02|509.22|0
1645572570000|2022-02-22 23:29:30|513.32|510.52|513.32|510.52|513.32|510.52|513.32|510.52|0
1645572580000|2022-02-22 23:29:40|513.51|510.71|513.8|511|513.89|511.09|513.51|510.71|0
1645572590000|2022-02-22 23:29:50|513.89|511.09|513.51|510.71|513.89|511.09|513.51|510.71|0
1645572600000|2022-02-22 23:30:00|513.32|510.52|513.14|510.34|513.32|510.52|513.14|510.34|0
1645572610000|2022-02-22 23:30:10|513.32|510.52|513.14|510.34|513.32|510.52|513.14|510.34|0
1645572620000|2022-02-22 23:30:20|513.42|510.62|513.32|510.52|513.51|510.71|513.14|510.34|0
1645572630000|2022-02-22 23:30:30|513.42|510.62|513.89|511.09|514.07|511.27|513.42|510.62|0
1645572640000|2022-02-22 23:30:40|514.07|511.27|513.61|510.81|514.07|511.27|513.61|510.81|0
1645572650000|2022-02-22 23:30:50|513.51|510.71|513.61|510.81|513.7|510.9|513.51|510.71|0
1645572660000|2022-02-22 23:31:00|513.51|510.71|513.51|510.71|513.51|510.71|513.32|510.52|0
1645572670000|2022-02-22 23:31:10|513.42|510.62|513.32|510.52|513.42|510.62|513.32|510.52|0
1645572680000|2022-02-22 23:31:20|512.95|510.15|512.86|510.06|513.23|510.43|512.86|510.06|0
1645572690000|2022-02-22 23:31:30|512.95|510.15|513.51|510.71|513.51|510.71|512.95|510.15|0
1645572700000|2022-02-22 23:31:40|513.42|510.62|514.07|511.27|514.07|511.27|513.42|510.62|0
1645572710000|2022-02-22 23:31:50|514.26|511.46|514.26|511.46|514.26|511.46|514.26|511.46|0
1645572720000|2022-02-22 23:32:00|513.88|511.08|514.82|512.02|514.82|512.02|513.88|511.08|0
1645572730000|2022-02-22 23:32:10|514.63|511.83|514.45|511.65|514.63|511.83|514.45|511.65|0
1645572740000|2022-02-22 23:32:20|514.26|511.46|514.45|511.65|514.45|511.65|514.07|511.27|0
1645572750000|2022-02-22 23:32:30|514.82|512.02|515.01|512.21|515.01|512.21|514.82|512.02|0
1645572770000|2022-02-22 23:32:50|515.19|512.39|515.01|512.21|515.19|512.39|515.01|512.21|0
1645572780000|2022-02-22 23:33:00|514.92|512.12|514.82|512.02|515.01|512.21|514.82|512.02|0
1645572790000|2022-02-22 23:33:10|514.63|511.83|514.45|511.65|514.63|511.83|514.45|511.65|0
1645572800000|2022-02-22 23:33:20|514.82|512.02|514.73|511.93|515.19|512.39|514.73|511.93|0
1645572810000|2022-02-22 23:33:30|514.63|511.83|514.63|511.83|514.73|511.93|514.63|511.83|0
1645572820000|2022-02-22 23:33:40|514.45|511.65|514.45|511.65|514.45|511.65|514.45|511.65|0
1645572830000|2022-02-22 23:33:50|514.82|512.02|515.19|512.39|515.19|512.39|514.82|512.02|0
1645572840000|2022-02-22 23:34:00|515.38|512.58|515.57|512.77|515.57|512.77|515.38|512.58|0
1645572850000|2022-02-22 23:34:10|515.38|512.58|515.19|512.39|515.38|512.58|515.19|512.39|0
1645572870000|2022-02-22 23:34:30|515.38|512.58|515.01|512.21|515.38|512.58|515.01|512.21|0
1645572880000|2022-02-22 23:34:40|515.19|512.39|515.19|512.39|515.19|512.39|515.01|512.21|0
1645572890000|2022-02-22 23:34:50|514.92|512.12|515.01|512.21|515.01|512.21|514.92|512.12|0
1645572900000|2022-02-22 23:35:00|514.82|512.02|514.63|511.83|514.82|512.02|514.63|511.83|0
1645572910000|2022-02-22 23:35:10|514.82|512.02|515.19|512.39|515.38|512.58|514.82|512.02|0
1645572920000|2022-02-22 23:35:20|515.38|512.58|515.38|512.58|515.48|512.68|515.38|512.58|0
1645572930000|2022-02-22 23:35:30|515.19|512.39|514.92|512.12|515.19|512.39|514.92|512.12|0
1645572940000|2022-02-22 23:35:40|514.82|512.02|514.92|512.12|514.92|512.12|514.82|512.02|0
1645572950000|2022-02-22 23:35:50|514.82|512.02|514.82|512.02|514.82|512.02|514.73|511.93|0
1645572960000|2022-02-22 23:36:00|514.92|512.12|515.38|512.58|515.48|512.68|514.92|512.12|0
1645572970000|2022-02-22 23:36:10|515.01|512.21|515.01|512.21|515.01|512.21|515.01|512.21|0
1645572980000|2022-02-22 23:36:20|514.82|512.02|514.92|512.12|514.92|512.12|514.63|511.83|0
1645572990000|2022-02-22 23:36:30|515.01|512.21|515.01|512.21|515.01|512.21|514.92|512.12|0
1645573000000|2022-02-22 23:36:40|515.1|512.3|515.1|512.3|515.19|512.39|515.1|512.3|0
1645573010000|2022-02-22 23:36:50|514.92|512.12|514.92|512.12|514.92|512.12|514.92|512.12|0
1645573020000|2022-02-22 23:37:00|515.19|512.39|515.19|512.39|515.19|512.39|515.19|512.39|0
1645573030000|2022-02-22 23:37:10|515.38|512.58|515.19|512.39|515.38|512.58|515.19|512.39|0
1645573050000|2022-02-22 23:37:30|515.29|512.49|515.38|512.58|515.38|512.58|515.29|512.49|0
1645573060000|2022-02-22 23:37:40|515.57|512.77|515.76|512.96|515.76|512.96|515.57|512.77|0
1645573070000|2022-02-22 23:37:50|516.13|513.33|516.13|513.33|516.13|513.33|516.13|513.33|0
1645573080000|2022-02-22 23:38:00|515.76|512.96|515.76|512.96|515.76|512.96|515.76|512.96|0
1645573090000|2022-02-22 23:38:10|516.04|513.24|515.94|513.14|516.04|513.24|515.94|513.14|0
1645573100000|2022-02-22 23:38:20|515.85|513.05|515.94|513.14|515.94|513.14|515.85|513.05|0
1645573110000|2022-02-22 23:38:30|515.76|512.96|515.76|512.96|515.76|512.96|515.67|512.87|0
1645573120000|2022-02-22 23:38:40|515.67|512.87|515.76|512.96|516.13|513.33|515.67|512.87|0
1645573130000|2022-02-22 23:38:50|515.67|512.87|515.57|512.77|515.76|512.96|515.57|512.77|0
1645573140000|2022-02-22 23:39:00|515.76|512.96|515.67|512.87|515.76|512.96|515.67|512.87|0
1645573150000|2022-02-22 23:39:10|515.57|512.77|515.48|512.68|515.76|512.96|515.48|512.68|0
1645573160000|2022-02-22 23:39:20|515.57|512.77|515.76|512.96|515.76|512.96|515.57|512.77|0
1645573170000|2022-02-22 23:39:30|515.67|512.87|515.75|512.95|515.75|512.95|515.67|512.87|0
1645573180000|2022-02-22 23:39:40|515.94|513.14|515.94|513.14|515.94|513.14|515.94|513.14|0
1645573190000|2022-02-22 23:39:50|515.85|513.05|515.94|513.14|515.94|513.14|515.85|513.05|0
1645573200000|2022-02-22 23:40:00|515.75|512.95|515.94|513.14|515.94|513.14|515.75|512.95|0
1645573210000|2022-02-22 23:40:10|515.85|513.05|515.75|512.95|515.85|513.05|515.75|512.95|0
1645573220000|2022-02-22 23:40:20|515.57|512.77|515.57|512.77|515.66|512.86|515.57|512.77|0
1645573230000|2022-02-22 23:40:30|515.66|512.86|515.66|512.86|515.75|512.95|515.57|512.77|0
1645573240000|2022-02-22 23:40:40|515.57|512.77|515.57|512.77|515.57|512.77|515.48|512.68|0
1645573250000|2022-02-22 23:40:50|515.38|512.58|515.66|512.86|515.66|512.86|515.38|512.58|0
1645573260000|2022-02-22 23:41:00|515.75|512.95|515.85|513.05|515.85|513.05|515.66|512.86|0
1645573270000|2022-02-22 23:41:10|515.75|512.95|515.66|512.86|515.75|512.95|515.66|512.86|0
1645573280000|2022-02-22 23:41:20|515.57|512.77|515.48|512.68|515.57|512.77|515.38|512.58|0
1645573290000|2022-02-22 23:41:30|515.38|512.58|515.19|512.39|515.38|512.58|515.19|512.39|0
1645573300000|2022-02-22 23:41:40|515|512.2|514.91|512.11|515|512.2|514.91|512.11|0
1645573310000|2022-02-22 23:41:50|514.82|512.02|515.19|512.39|515.19|512.39|514.07|511.27|0
1645573320000|2022-02-22 23:42:00|514.91|512.11|515|512.2|515|512.2|514.91|512.11|0
1645573330000|2022-02-22 23:42:10|514.82|512.02|515|512.2|515|512.2|514.82|512.02|0
1645573340000|2022-02-22 23:42:20|514.63|511.83|514.26|511.46|514.63|511.83|514.26|511.46|0
1645573350000|2022-02-22 23:42:30|513.69|510.89|513.79|510.99|513.79|510.99|513.69|510.89|0
1645573360000|2022-02-22 23:42:40|513.88|511.08|513.51|510.71|513.88|511.08|513.51|510.71|0
1645573370000|2022-02-22 23:42:50|513.6|510.8|513.69|510.89|513.69|510.89|513.6|510.8|0
1645573380000|2022-02-22 23:43:00|513.51|510.71|513.88|511.08|513.88|511.08|513.51|510.71|0
1645573390000|2022-02-22 23:43:10|513.69|510.89|513.69|510.89|513.69|510.89|513.69|510.89|0
1645573410000|2022-02-22 23:43:30|513.88|511.08|513.88|511.08|513.88|511.08|513.88|511.08|0
1645573420000|2022-02-22 23:43:40|513.98|511.18|514.17|511.37|514.26|511.46|513.98|511.18|0
1645573430000|2022-02-22 23:43:50|514.35|511.55|514.26|511.46|514.35|511.55|514.26|511.46|0
1645573440000|2022-02-22 23:44:00|514.44|511.64|514.44|511.64|514.63|511.83|514.44|511.64|0
1645573450000|2022-02-22 23:44:10|514.26|511.46|514.26|511.46|514.26|511.46|514.26|511.46|0
1645573460000|2022-02-22 23:44:20|514.44|511.64|514.26|511.46|514.44|511.64|514.26|511.46|0
1645573470000|2022-02-22 23:44:30|514.07|511.27|514.07|511.27|514.07|511.27|514.07|511.27|0
1645573480000|2022-02-22 23:44:40|514.26|511.46|513.23|510.43|514.26|511.46|513.23|510.43|0
1645573490000|2022-02-22 23:44:50|513.32|510.52|512.95|510.15|513.32|510.52|512.86|510.06|0
1645573500000|2022-02-22 23:45:00|512.86|510.06|511.83|509.03|512.86|510.06|511.83|509.03|0
1645573510000|2022-02-22 23:45:10|511.64|508.84|512.3|509.5|512.3|509.5|511.64|508.84|0
1645573520000|2022-02-22 23:45:20|512.39|509.59|512.86|510.06|512.86|510.06|512.39|509.59|0
1645573530000|2022-02-22 23:45:30|512.76|509.96|512.39|509.59|512.86|510.06|512.39|509.59|0
1645573540000|2022-02-22 23:45:40|512.3|509.5|512.39|509.59|512.39|509.59|512.3|509.5|0
1645573550000|2022-02-22 23:45:50|512.48|509.68|512.95|510.15|512.95|510.15|512.48|509.68|0
1645573560000|2022-02-22 23:46:00|512.86|510.06|513.13|510.33|513.13|510.33|512.86|510.06|0
1645573570000|2022-02-22 23:46:10|512.95|510.15|512.38|509.58|512.95|510.15|512.38|509.58|0
1645573580000|2022-02-22 23:46:20|512.2|509.4|512.48|509.68|512.48|509.68|512.2|509.4|0
1645573590000|2022-02-22 23:46:30|512.57|509.77|512.76|509.96|512.76|509.96|512.57|509.77|0
1645573600000|2022-02-22 23:46:40|512.57|509.77|512.67|509.87|512.67|509.87|512.57|509.77|0
1645573610000|2022-02-22 23:46:50|513.13|510.33|512.95|510.15|513.13|510.33|512.76|509.96|0
1645573620000|2022-02-22 23:47:00|513.04|510.24|512.57|509.77|513.04|510.24|512.57|509.77|0
1645573630000|2022-02-22 23:47:10|512.76|509.96|512.95|510.15|512.95|510.15|512.76|509.96|0
1645573640000|2022-02-22 23:47:20|513.13|510.33|513.04|510.24|513.13|510.33|513.04|510.24|0
1645573650000|2022-02-22 23:47:30|512.95|510.15|513.13|510.33|513.13|510.33|512.95|510.15|0
1645573660000|2022-02-22 23:47:40|513.42|510.62|513.23|510.43|513.42|510.62|513.23|510.43|0
1645573670000|2022-02-22 23:47:50|513.04|510.24|512.94|510.14|513.04|510.24|512.94|510.14|0
1645573680000|2022-02-22 23:48:00|513.04|510.24|512.76|509.96|513.04|510.24|512.76|509.96|0
1645573690000|2022-02-22 23:48:10|512.86|510.06|512.94|510.14|512.94|510.14|512.86|510.06|0
1645573700000|2022-02-22 23:48:20|512.86|510.06|512.86|510.06|512.94|510.14|512.86|510.06|0
1645573720000|2022-02-22 23:48:40|512.76|509.96|512.94|510.14|512.94|510.14|512.76|509.96|0
1645573730000|2022-02-22 23:48:50|512.76|509.96|512.67|509.87|512.76|509.96|512.57|509.77|0
1645573740000|2022-02-22 23:49:00|512.57|509.77|512.67|509.87|512.76|509.96|512.57|509.77|0
1645573750000|2022-02-22 23:49:10|512.57|509.77|512.01|509.21|512.57|509.77|512.01|509.21|0
1645573760000|2022-02-22 23:49:20|512.2|509.4|512.38|509.58|512.38|509.58|512.01|509.21|0
1645573770000|2022-02-22 23:49:30|512.2|509.4|511.92|509.12|512.2|509.4|511.92|509.12|0
1645573780000|2022-02-22 23:49:40|512.01|509.21|512.2|509.4|512.2|509.4|512.01|509.21|0
1645573790000|2022-02-22 23:49:50|512.01|509.21|512.01|509.21|512.2|509.4|512.01|509.21|0
1645573800000|2022-02-22 23:50:00|511.82|509.02|511.45|508.65|511.82|509.02|511.45|508.65|0
1645573810000|2022-02-22 23:50:10|511.36|508.56|511.45|508.65|511.45|508.65|511.36|508.56|0
1645573820000|2022-02-22 23:50:20|511.36|508.56|511.26|508.46|511.36|508.56|511.26|508.46|0
1645573830000|2022-02-22 23:50:30|511.08|508.28|511.08|508.28|511.08|508.28|510.89|508.09|0
1645573840000|2022-02-22 23:50:40|511.26|508.46|511.26|508.46|511.26|508.46|511.26|508.46|0
1645573850000|2022-02-22 23:50:50|511.17|508.37|510.7|507.9|511.17|508.37|510.7|507.9|0
1645573860000|2022-02-22 23:51:00|510.89|508.09|511.45|508.65|511.45|508.65|510.89|508.09|0
1645573870000|2022-02-22 23:51:10|511.55|508.75|511.82|509.02|511.82|509.02|511.55|508.75|0
1645573880000|2022-02-22 23:51:20|511.64|508.84|511.92|509.12|511.92|509.12|511.64|508.84|0
1645573890000|2022-02-22 23:51:30|512.2|509.4|512.01|509.21|512.2|509.4|512.01|509.21|0
1645573900000|2022-02-22 23:51:40|511.82|509.02|511.82|509.02|511.82|509.02|511.73|508.93|0
1645573910000|2022-02-22 23:51:50|512.01|509.21|512.01|509.21|512.01|509.21|512.01|509.21|0
1645573920000|2022-02-22 23:52:00|511.82|509.02|511.82|509.02|511.82|509.02|511.82|509.02|0
1645573930000|2022-02-22 23:52:10|512.01|509.21|512.01|509.21|512.01|509.21|512.01|509.21|0
1645573940000|2022-02-22 23:52:20|511.92|509.12|511.82|509.02|511.92|509.12|511.82|509.02|0
1645573950000|2022-02-22 23:52:30|512.01|509.21|512.01|509.21|512.01|509.21|512.01|509.21|0
1645573960000|2022-02-22 23:52:40|511.82|509.02|511.92|509.12|511.92|509.12|511.82|509.02|0
1645573970000|2022-02-22 23:52:50|511.82|509.02|512.2|509.4|512.2|509.4|511.82|509.02|0
1645573980000|2022-02-22 23:53:00|511.73|508.93|511.82|509.02|511.82|509.02|511.73|508.93|0
1645574000000|2022-02-22 23:53:20|512.01|509.21|512.2|509.4|512.2|509.4|512.01|509.21|0
1645574010000|2022-02-22 23:53:30|512.38|509.58|512.38|509.58|512.48|509.68|512.38|509.58|0
1645574020000|2022-02-22 23:53:40|512.29|509.49|512.2|509.4|512.38|509.58|512.2|509.4|0
1645574030000|2022-02-22 23:53:50|512.29|509.49|512.2|509.4|512.38|509.58|512.2|509.4|0
1645574040000|2022-02-22 23:54:00|511.92|509.12|512.01|509.21|512.01|509.21|511.92|509.12|0
1645574050000|2022-02-22 23:54:10|512.11|509.31|512.01|509.21|512.11|509.31|512.01|509.21|0
1645574060000|2022-02-22 23:54:20|512.11|509.31|512.2|509.4|512.2|509.4|512.11|509.31|0
1645574070000|2022-02-22 23:54:30|511.92|509.12|511.82|509.02|511.92|509.12|511.73|508.93|0
1645574080000|2022-02-22 23:54:40|511.92|509.12|512.01|509.21|512.01|509.21|511.92|509.12|0
1645574090000|2022-02-22 23:54:50|511.82|509.02|512.01|509.21|512.01|509.21|511.82|509.02|0
1645574100000|2022-02-22 23:55:00|511.82|509.02|511.45|508.65|511.82|509.02|511.45|508.65|0
1645574110000|2022-02-22 23:55:10|511.36|508.56|511.45|508.65|511.45|508.65|511.36|508.56|0
1645574120000|2022-02-22 23:55:20|511.64|508.84|511.73|508.93|511.73|508.93|511.64|508.84|0
1645574130000|2022-02-22 23:55:30|511.55|508.75|511.64|508.84|511.64|508.84|511.55|508.75|0
1645574140000|2022-02-22 23:55:40|511.55|508.75|511.45|508.65|511.55|508.75|511.45|508.65|0
1645574150000|2022-02-22 23:55:50|511.55|508.75|511.45|508.65|511.55|508.75|511.45|508.65|0
1645574160000|2022-02-22 23:56:00|511.55|508.75|511.45|508.65|511.55|508.75|511.45|508.65|0
1645574170000|2022-02-22 23:56:10|511.26|508.46|511.55|508.75|511.55|508.75|511.26|508.46|0
1645574180000|2022-02-22 23:56:20|511.63|508.83|511.63|508.83|511.63|508.83|511.63|508.83|0
1645574190000|2022-02-22 23:56:30|511.45|508.65|511.63|508.83|511.63|508.83|511.45|508.65|0
1645574210000|2022-02-22 23:56:50|511.55|508.75|511.36|508.56|511.55|508.75|511.36|508.56|0
1645574220000|2022-02-22 23:57:00|511.26|508.46|511.63|508.83|511.63|508.83|511.26|508.46|0
1645574230000|2022-02-22 23:57:10|511.45|508.65|511.45|508.65|511.45|508.65|511.45|508.65|0
1645574240000|2022-02-22 23:57:20|511.63|508.83|511.63|508.83|511.63|508.83|511.63|508.83|0
1645574250000|2022-02-22 23:57:30|511.54|508.74|511.26|508.46|511.54|508.74|511.26|508.46|0
1645574260000|2022-02-22 23:57:40|511.36|508.56|512.76|509.96|512.76|509.96|511.26|508.46|0
1645574270000|2022-02-22 23:57:50|512.94|510.14|512.94|510.14|512.94|510.14|512.94|510.14|0
1645574280000|2022-02-22 23:58:00|513.04|510.24|512.94|510.14|513.41|510.61|512.94|510.14|0
1645574290000|2022-02-22 23:58:10|512.75|509.95|512.57|509.77|512.85|510.05|512.57|509.77|0
1645574300000|2022-02-22 23:58:20|512.29|509.49|512.38|509.58|512.38|509.58|512.19|509.39|0
1645574310000|2022-02-22 23:58:30|512.29|509.49|512.57|509.77|512.57|509.77|512.29|509.49|0
1645574320000|2022-02-22 23:58:40|512.75|509.95|512.94|510.14|512.94|510.14|512.75|509.95|0
1645574330000|2022-02-22 23:58:50|513.13|510.33|513.23|510.43|513.32|510.52|513.13|510.33|0
1645574340000|2022-02-22 23:59:00|513.13|510.33|513.32|510.52|513.5|510.7|513.13|510.33|0
1645574350000|2022-02-22 23:59:10|513.5|510.7|513.13|510.33|513.5|510.7|513.13|510.33|0
1645574360000|2022-02-22 23:59:20|513.04|510.24|512.94|510.14|513.04|510.24|512.94|510.14|0
1645574370000|2022-02-22 23:59:30|513.04|510.24|513.04|510.24|513.04|510.24|513.04|510.24|0
1645574380000|2022-02-22 23:59:40|513.13|510.33|513.13|510.33|513.13|510.33|513.13|510.33|0
1645574390000|2022-02-22 23:59:50|512.94|510.14|512.75|509.95|512.94|510.14|512.75|509.95|0
1645574400000|2022-02-23 00:00:00|512.48|509.68|512.66|509.86|512.66|509.86|512.48|509.68|0
1645574410000|2022-02-23 00:00:10|512.57|509.77|512.57|509.77|512.75|509.95|512.57|509.77|0
1645574420000|2022-02-23 00:00:20|512.66|509.86|512.66|509.86|512.66|509.86|512.66|509.86|0
1645574430000|2022-02-23 00:00:30|512.57|509.77|512.75|509.95|512.75|509.95|512.57|509.77|0
1645574440000|2022-02-23 00:00:40|512.66|509.86|512.57|509.77|512.75|509.95|512.57|509.77|0
1645574450000|2022-02-23 00:00:50|512.66|509.86|513.04|510.24|513.13|510.33|512.66|509.86|0
1645574460000|2022-02-23 00:01:00|513.13|510.33|512.85|510.05|513.13|510.33|512.85|510.05|0
1645574470000|2022-02-23 00:01:10|512.75|509.95|512.57|509.77|512.75|509.95|512.57|509.77|0
1645574480000|2022-02-23 00:01:20|512.66|509.86|512.66|509.86|512.75|509.95|512.66|509.86|0
1645574490000|2022-02-23 00:01:30|512.75|509.95|512.57|509.77|512.75|509.95|512.57|509.77|0
1645574500000|2022-02-23 00:01:40|512.48|509.68|512.57|509.77|512.57|509.77|512.38|509.58|0
1645574510000|2022-02-23 00:01:50|512.48|509.68|512.57|509.77|512.57|509.77|512.48|509.68|0
1645574520000|2022-02-23 00:02:00|512.38|509.58|512.01|509.21|512.38|509.58|511.82|509.02|0
1645574540000|2022-02-23 00:02:20|511.82|509.02|512.19|509.39|512.19|509.39|511.82|509.02|0
1645574550000|2022-02-23 00:02:30|512.01|509.21|512.01|509.21|512.1|509.3|511.92|509.12|0
1645574560000|2022-02-23 00:02:40|512.1|509.3|512.38|509.58|512.38|509.58|512.1|509.3|0
1645574570000|2022-02-23 00:02:50|512.57|509.77|512.85|510.05|512.94|510.14|512.57|509.77|0
1645574580000|2022-02-23 00:03:00|513.13|510.33|513.22|510.42|513.22|510.42|513.13|510.33|0
1645574590000|2022-02-23 00:03:10|513.04|510.24|512.94|510.14|513.04|510.24|512.94|510.14|0
1645574600000|2022-02-23 00:03:20|513.04|510.24|512.94|510.14|513.13|510.33|512.94|510.14|0
1645574620000|2022-02-23 00:03:40|513.13|510.33|513.13|510.33|513.13|510.33|513.13|510.33|0
1645574630000|2022-02-23 00:03:50|513.31|510.51|513.31|510.51|513.31|510.51|513.31|510.51|0
1645574640000|2022-02-23 00:04:00|513.04|510.24|513.04|510.24|513.04|510.24|513.04|510.24|0
1645574650000|2022-02-23 00:04:10|512.94|510.14|513.13|510.33|513.13|510.33|512.94|510.14|0
1645574660000|2022-02-23 00:04:20|512.94|510.14|512.38|509.58|512.94|510.14|512.38|509.58|0
1645574670000|2022-02-23 00:04:30|512.57|509.77|512.38|509.58|512.57|509.77|512.38|509.58|0
1645574680000|2022-02-23 00:04:40|512.48|509.68|512.38|509.58|512.48|509.68|512.38|509.58|0
1645574690000|2022-02-23 00:04:50|512.29|509.49|512.29|509.49|512.38|509.58|512.29|509.49|0
1645574700000|2022-02-23 00:05:00|512.38|509.58|512.38|509.58|512.38|509.58|512.29|509.49|0
1645574710000|2022-02-23 00:05:10|512.48|509.68|512.66|509.86|512.66|509.86|512.48|509.68|0
1645574720000|2022-02-23 00:05:20|512.75|509.95|512.75|509.95|512.75|509.95|512.66|509.86|0
1645574730000|2022-02-23 00:05:30|512.85|510.05|512.66|509.86|512.85|510.05|512.66|509.86|0
1645574740000|2022-02-23 00:05:40|512.57|509.77|512.57|509.77|512.57|509.77|512.38|509.58|0
1645574750000|2022-02-23 00:05:50|512.38|509.58|512.38|509.58|512.38|509.58|512.38|509.58|0
1645574760000|2022-02-23 00:06:00|512.48|509.68|512.85|510.05|512.94|510.14|512.48|509.68|0
1645574770000|2022-02-23 00:06:10|512.75|509.95|512.75|509.95|512.75|509.95|512.75|509.95|0
1645574780000|2022-02-23 00:06:20|512.94|510.14|512.94|510.14|512.94|510.14|512.94|510.14|0
1645574790000|2022-02-23 00:06:30|512.85|510.05|512.94|510.14|512.94|510.14|512.85|510.05|0
1645574810000|2022-02-23 00:06:50|512.66|509.86|512.66|509.86|512.66|509.86|512.66|509.86|0
1645574820000|2022-02-23 00:07:00|512.75|509.95|513.04|510.24|513.04|510.24|512.75|509.95|0
1645574830000|2022-02-23 00:07:10|512.85|510.05|512.57|509.77|512.85|510.05|512.48|509.68|0
1645574840000|2022-02-23 00:07:20|512.48|509.68|512.94|510.14|512.94|510.14|512.48|509.68|0
1645574850000|2022-02-23 00:07:30|512.85|510.05|512.85|510.05|512.85|510.05|512.85|510.05|0
1645574860000|2022-02-23 00:07:40|513.13|510.33|513.22|510.42|513.22|510.42|513.04|510.24|0
1645574870000|2022-02-23 00:07:50|513.5|510.7|512.94|510.14|513.5|510.7|512.94|510.14|0
1645574880000|2022-02-23 00:08:00|513.04|510.24|512.94|510.14|513.04|510.24|512.94|510.14|0
1645574890000|2022-02-23 00:08:10|512.75|509.95|512.38|509.58|512.75|509.95|512.38|509.58|0
1645574900000|2022-02-23 00:08:20|512.29|509.49|512.38|509.58|512.38|509.58|512.29|509.49|0
1645574910000|2022-02-23 00:08:30|512.56|509.76|512.66|509.86|512.66|509.86|512.56|509.76|0
1645574920000|2022-02-23 00:08:40|512.85|510.05|512.75|509.95|512.85|510.05|512.75|509.95|0
1645574930000|2022-02-23 00:08:50|512.85|510.05|512.94|510.14|512.94|510.14|512.85|510.05|0
1645574950000|2022-02-23 00:09:10|513.13|510.33|513.13|510.33|513.13|510.33|513.13|510.33|0
1645574960000|2022-02-23 00:09:20|513.04|510.24|513.13|510.33|513.22|510.42|513.04|510.24|0
1645574980000|2022-02-23 00:09:40|513.04|510.24|513.31|510.51|513.5|510.7|513.04|510.24|0
1645574990000|2022-02-23 00:09:50|513.41|510.61|513.41|510.61|513.41|510.61|513.31|510.51|0
1645575000000|2022-02-23 00:10:00|513.5|510.7|513.69|510.89|513.69|510.89|513.5|510.7|0
1645575010000|2022-02-23 00:10:10|513.87|511.07|513.78|510.98|514.06|511.26|513.78|510.98|0
1645575020000|2022-02-23 00:10:20|513.87|511.07|514.25|511.45|514.25|511.45|513.87|511.07|0
1645575030000|2022-02-23 00:10:30|514.06|511.26|513.87|511.07|514.06|511.26|513.87|511.07|0
1645575040000|2022-02-23 00:10:40|514.06|511.26|514.06|511.26|514.16|511.36|514.06|511.26|0
1645575060000|2022-02-23 00:11:00|514.25|511.45|514.16|511.36|514.25|511.45|514.16|511.36|0
1645575070000|2022-02-23 00:11:10|513.97|511.17|513.97|511.17|513.97|511.17|513.87|511.07|0
1645575080000|2022-02-23 00:11:20|514.06|511.26|513.87|511.07|514.06|511.26|513.87|511.07|0
1645575090000|2022-02-23 00:11:30|513.97|511.17|513.87|511.07|513.97|511.17|513.87|511.07|0
1645575100000|2022-02-23 00:11:40|514.06|511.26|514.06|511.26|514.06|511.26|514.06|511.26|0
1645575110000|2022-02-23 00:11:50|514.16|511.36|514.16|511.36|514.25|511.45|514.16|511.36|0
1645575120000|2022-02-23 00:12:00|513.97|511.17|513.87|511.07|514.06|511.26|513.87|511.07|0
1645575130000|2022-02-23 00:12:10|513.69|510.89|513.69|510.89|513.69|510.89|513.69|510.89|0
1645575140000|2022-02-23 00:12:20|513.87|511.07|513.87|511.07|513.87|511.07|513.87|511.07|0
1645575150000|2022-02-23 00:12:30|514.16|511.36|514.16|511.36|514.43|511.63|514.16|511.36|0
1645575160000|2022-02-23 00:12:40|514.06|511.26|514.16|511.36|514.16|511.36|514.06|511.26|0
1645575170000|2022-02-23 00:12:50|514.06|511.26|513.87|511.07|514.06|511.26|513.87|511.07|0
1645575180000|2022-02-23 00:13:00|513.97|511.17|514.06|511.26|514.06|511.26|513.87|511.07|0
1645575190000|2022-02-23 00:13:10|513.87|511.07|513.69|510.89|513.87|511.07|513.69|510.89|0
1645575200000|2022-02-23 00:13:20|513.31|510.51|513.22|510.42|513.31|510.51|513.22|510.42|0
1645575210000|2022-02-23 00:13:30|513.31|510.51|513.78|510.98|513.78|510.98|513.31|510.51|0
1645575220000|2022-02-23 00:13:40|513.69|510.89|513.69|510.89|513.69|510.89|513.69|510.89|0
1645575230000|2022-02-23 00:13:50|513.68|510.88|513.6|510.8|513.68|510.88|513.6|510.8|0
1645575240000|2022-02-23 00:14:00|513.5|510.7|513.5|510.7|513.5|510.7|513.5|510.7|0
1645575250000|2022-02-23 00:14:10|513.87|511.07|513.87|511.07|513.87|511.07|513.87|511.07|0
1645575260000|2022-02-23 00:14:20|514.06|511.26|513.87|511.07|514.06|511.26|513.87|511.07|0
1645575270000|2022-02-23 00:14:30|513.68|510.88|513.78|510.98|513.87|511.07|513.68|510.88|0
1645575280000|2022-02-23 00:14:40|513.68|510.88|513.68|510.88|513.68|510.88|513.68|510.88|0
1645575290000|2022-02-23 00:14:50|513.5|510.7|513.59|510.79|513.68|510.88|513.5|510.7|0
1645575300000|2022-02-23 00:15:00|514.06|511.26|514.06|511.26|514.16|511.36|514.06|511.26|0
1645575310000|2022-02-23 00:15:10|513.97|511.17|513.68|510.88|513.97|511.17|513.68|510.88|0
1645575320000|2022-02-23 00:15:20|513.31|510.51|512.85|510.05|513.31|510.51|512.85|510.05|0
1645575330000|2022-02-23 00:15:30|512.75|509.95|513.31|510.51|513.31|510.51|512.75|509.95|0
1645575340000|2022-02-23 00:15:40|513.5|510.7|513.5|510.7|513.5|510.7|513.5|510.7|0
1645575350000|2022-02-23 00:15:50|513.31|510.51|513.31|510.51|513.41|510.61|513.12|510.32|0
1645575360000|2022-02-23 00:16:00|513.03|510.23|512.75|509.95|513.03|510.23|512.75|509.95|0
1645575370000|2022-02-23 00:16:10|512.85|510.05|512.75|509.95|512.85|510.05|512.75|509.95|0
1645575380000|2022-02-23 00:16:20|512.56|509.76|512.38|509.58|512.56|509.76|512.38|509.58|0
1645575390000|2022-02-23 00:16:30|512.56|509.76|512.75|509.95|512.75|509.95|512.38|509.58|0
1645575400000|2022-02-23 00:16:40|512.56|509.76|512.56|509.76|512.56|509.76|512.56|509.76|0
1645575410000|2022-02-23 00:16:50|512.66|509.86|512.85|510.05|512.85|510.05|512.66|509.86|0
1645575420000|2022-02-23 00:17:00|512.94|510.14|513.68|510.88|513.68|510.88|512.94|510.14|0
1645575430000|2022-02-23 00:17:10|513.59|510.79|513.31|510.51|513.59|510.79|513.31|510.51|0
1645575440000|2022-02-23 00:17:20|512.75|509.95|512.94|510.14|512.94|510.14|512.66|509.86|0
1645575450000|2022-02-23 00:17:30|512.56|509.76|512.56|509.76|512.66|509.86|512.47|509.67|0
1645575470000|2022-02-23 00:17:50|512.38|509.58|512.38|509.58|512.38|509.58|512.38|509.58|0
1645575480000|2022-02-23 00:18:00|512.47|509.67|512.38|509.58|512.47|509.67|512.38|509.58|0
1645575510000|2022-02-23 00:18:30|512.56|509.76|512.56|509.76|512.56|509.76|512.56|509.76|0
1645575520000|2022-02-23 00:18:40|512.47|509.67|512.38|509.58|512.47|509.67|512.38|509.58|0
1645575530000|2022-02-23 00:18:50|512.56|509.76|512.66|509.86|512.66|509.86|512.56|509.76|0
1645575540000|2022-02-23 00:19:00|512.75|509.95|513.31|510.51|513.31|510.51|512.75|509.95|0
1645575550000|2022-02-23 00:19:10|513.59|510.79|513.59|510.79|513.59|510.79|513.5|510.7|0
1645575560000|2022-02-23 00:19:20|513.5|510.7|513.5|510.7|513.5|510.7|513.5|510.7|0
1645575570000|2022-02-23 00:19:30|513.68|510.88|513.87|511.07|513.87|511.07|513.68|510.88|0
1645575580000|2022-02-23 00:19:40|514.06|511.26|514.24|511.44|514.24|511.44|514.06|511.26|0
1645575590000|2022-02-23 00:19:50|514.06|511.26|513.5|510.7|514.06|511.26|513.5|510.7|0
1645575600000|2022-02-23 00:20:00|513.31|510.51|512.75|509.95|513.31|510.51|512.75|509.95|0
1645575610000|2022-02-23 00:20:10|512.94|510.14|512.94|510.14|512.94|510.14|512.94|510.14|0
1645575620000|2022-02-23 00:20:20|513.12|510.32|513.12|510.32|513.12|510.32|513.12|510.32|0
1645575630000|2022-02-23 00:20:30|513.31|510.51|513.68|510.88|513.68|510.88|513.31|510.51|0
1645575640000|2022-02-23 00:20:40|513.87|511.07|513.87|511.07|514.06|511.26|513.87|511.07|0
1645575650000|2022-02-23 00:20:50|513.68|510.88|513.78|510.98|513.78|510.98|513.68|510.88|0
1645575660000|2022-02-23 00:21:00|513.68|510.88|513.68|510.88|513.68|510.88|513.68|510.88|0
1645575670000|2022-02-23 00:21:10|513.78|510.98|513.78|510.98|513.78|510.98|513.78|510.98|0
1645575680000|2022-02-23 00:21:20|513.68|510.88|513.97|511.17|513.97|511.17|513.68|510.88|0
1645575690000|2022-02-23 00:21:30|514.06|511.26|513.97|511.17|514.06|511.26|513.97|511.17|0
1645575700000|2022-02-23 00:21:40|513.87|511.07|513.68|510.88|513.87|511.07|513.68|510.88|0
1645575710000|2022-02-23 00:21:50|513.78|510.98|513.68|510.88|513.78|510.98|513.68|510.88|0
1645575720000|2022-02-23 00:22:00|513.5|510.7|513.5|510.7|513.68|510.88|513.5|510.7|0
1645575730000|2022-02-23 00:22:10|513.59|510.79|513.5|510.7|513.68|510.88|513.5|510.7|0
1645575740000|2022-02-23 00:22:20|513.68|510.88|513.68|510.88|513.68|510.88|513.68|510.88|0
1645575750000|2022-02-23 00:22:30|513.87|511.07|513.97|511.17|514.06|511.26|513.87|511.07|0
1645575760000|2022-02-23 00:22:40|513.87|511.07|513.68|510.88|513.87|511.07|513.68|510.88|0
1645575780000|2022-02-23 00:23:00|513.78|510.98|513.87|511.07|513.87|511.07|513.78|510.98|0
1645575790000|2022-02-23 00:23:10|514.06|511.26|513.87|511.07|514.06|511.26|513.78|510.98|0
1645575800000|2022-02-23 00:23:20|513.68|510.88|513.5|510.7|513.68|510.88|513.5|510.7|0
1645575810000|2022-02-23 00:23:30|513.68|510.88|513.78|510.98|513.87|511.07|513.59|510.79|0
1645575820000|2022-02-23 00:23:40|513.87|511.07|513.87|511.07|513.87|511.07|513.87|511.07|0
1645575830000|2022-02-23 00:23:50|513.68|510.88|513.68|510.88|513.78|510.98|513.68|510.88|0
1645575840000|2022-02-23 00:24:00|513.87|511.07|514.06|511.26|514.06|511.26|513.87|511.07|0
1645575850000|2022-02-23 00:24:10|513.87|511.07|513.87|511.07|513.87|511.07|513.68|510.88|0
1645575860000|2022-02-23 00:24:20|513.68|510.88|513.68|510.88|513.68|510.88|513.49|510.69|0
1645575880000|2022-02-23 00:24:40|513.59|510.79|513.49|510.69|513.59|510.79|513.49|510.69|0
1645575890000|2022-02-23 00:24:50|513.68|510.88|513.68|510.88|513.68|510.88|513.68|510.88|0
1645575910000|2022-02-23 00:25:10|513.49|510.69|513.49|510.69|513.49|510.69|513.49|510.69|0
1645575920000|2022-02-23 00:25:20|513.68|510.88|513.59|510.79|513.68|510.88|513.59|510.79|0
1645575930000|2022-02-23 00:25:30|513.68|510.88|513.49|510.69|513.68|510.88|513.49|510.69|0
1645575940000|2022-02-23 00:25:40|513.59|510.79|513.49|510.69|513.59|510.79|513.49|510.69|0
1645575950000|2022-02-23 00:25:50|513.59|510.79|513.59|510.79|513.59|510.79|513.59|510.79|0
1645575960000|2022-02-23 00:26:00|513.68|510.88|513.49|510.69|513.87|511.07|513.49|510.69|0
1645575970000|2022-02-23 00:26:10|513.59|510.79|513.49|510.69|513.59|510.79|513.49|510.69|0
1645575980000|2022-02-23 00:26:20|513.59|510.79|513.59|510.79|513.59|510.79|513.59|510.79|0
1645575990000|2022-02-23 00:26:30|513.49|510.69|513.49|510.69|513.49|510.69|513.49|510.69|0
1645576000000|2022-02-23 00:26:40|513.59|510.79|513.49|510.69|513.59|510.79|513.49|510.69|0
1645576010000|2022-02-23 00:26:50|513.59|510.79|513.87|511.07|513.87|511.07|513.59|510.79|0
1645576020000|2022-02-23 00:27:00|514.06|511.26|514.06|511.26|514.06|511.26|513.87|511.07|0
1645576030000|2022-02-23 00:27:10|513.87|511.07|513.31|510.51|513.87|511.07|513.31|510.51|0
1645576040000|2022-02-23 00:27:20|513.4|510.6|513.12|510.32|513.4|510.6|513.12|510.32|0
1645576050000|2022-02-23 00:27:30|513.22|510.42|513.22|510.42|513.31|510.51|513.22|510.42|0
1645576060000|2022-02-23 00:27:40|512.75|509.95|512.93|510.13|513.22|510.42|512.75|509.95|0
1645576070000|2022-02-23 00:27:50|513.03|510.23|513.12|510.32|513.12|510.32|513.03|510.23|0
1645576080000|2022-02-23 00:28:00|513.03|510.23|512.93|510.13|513.03|510.23|512.93|510.13|0
1645576090000|2022-02-23 00:28:10|513.03|510.23|512.66|509.86|513.12|510.32|512.66|509.86|0
1645576100000|2022-02-23 00:28:20|512.56|509.76|512.75|509.95|512.75|509.95|512.56|509.76|0
1645576120000|2022-02-23 00:28:40|512.84|510.04|512.93|510.13|512.93|510.13|512.75|509.95|0
1645576130000|2022-02-23 00:28:50|512.84|510.04|512.93|510.13|512.93|510.13|512.84|510.04|0
1645576140000|2022-02-23 00:29:00|513.03|510.23|513.22|510.42|513.22|510.42|513.03|510.23|0
1645576150000|2022-02-23 00:29:10|512.93|510.13|512.84|510.04|512.93|510.13|512.84|510.04|0
1645576160000|2022-02-23 00:29:20|512.75|509.95|512.75|509.95|512.75|509.95|512.75|509.95|0
1645576180000|2022-02-23 00:29:40|512.93|510.13|512.93|510.13|512.93|510.13|512.93|510.13|0
1645576190000|2022-02-23 00:29:50|513.12|510.32|513.4|510.6|513.4|510.6|513.12|510.32|0
1645576200000|2022-02-23 00:30:00|513.31|510.51|512.93|510.13|513.31|510.51|512.93|510.13|0
1645576210000|2022-02-23 00:30:10|512.84|510.04|512.75|509.95|512.84|510.04|512.75|509.95|0
1645576220000|2022-02-23 00:30:20|513.03|510.23|513.22|510.42|513.22|510.42|513.03|510.23|0
1645576230000|2022-02-23 00:30:30|513.12|510.32|513.49|510.69|513.49|510.69|513.03|510.23|0
1645576240000|2022-02-23 00:30:40|513.31|510.51|513.49|510.69|513.49|510.69|513.31|510.51|0
1645576250000|2022-02-23 00:30:50|513.4|510.6|513.31|510.51|513.4|510.6|513.31|510.51|0
1645576260000|2022-02-23 00:31:00|513.12|510.32|513.49|510.69|513.49|510.69|513.12|510.32|0
1645576270000|2022-02-23 00:31:10|513.59|510.79|513.4|510.6|513.59|510.79|513.12|510.32|0
1645576280000|2022-02-23 00:31:20|513.31|510.51|513.59|510.79|513.59|510.79|513.31|510.51|0
1645576290000|2022-02-23 00:31:30|513.68|510.88|513.59|510.79|513.68|510.88|513.59|510.79|0
1645576300000|2022-02-23 00:31:40|513.68|510.88|513.96|511.16|513.96|511.16|513.68|510.88|0
1645576310000|2022-02-23 00:31:50|513.87|511.07|513.87|511.07|513.87|511.07|513.78|510.98|0
1645576320000|2022-02-23 00:32:00|514.05|511.25|514.24|511.44|514.24|511.44|514.05|511.25|0
1645576330000|2022-02-23 00:32:10|514.05|511.25|514.24|511.44|514.24|511.44|514.05|511.25|0
1645576340000|2022-02-23 00:32:20|514.15|511.35|514.24|511.44|514.24|511.44|514.15|511.35|0
1645576350000|2022-02-23 00:32:30|514.43|511.63|514.43|511.63|514.43|511.63|514.34|511.54|0
1645576360000|2022-02-23 00:32:40|514.34|511.54|514.15|511.35|514.34|511.54|514.15|511.35|0
1645576370000|2022-02-23 00:32:50|514.24|511.44|514.61|511.81|514.61|511.81|514.24|511.44|0
1645576380000|2022-02-23 00:33:00|514.53|511.73|514.52|511.72|514.61|511.81|514.52|511.72|0
1645576390000|2022-02-23 00:33:10|514.43|511.63|514.43|511.63|514.43|511.63|514.43|511.63|0
1645576400000|2022-02-23 00:33:20|514.24|511.44|513.96|511.16|514.24|511.44|513.96|511.16|0
1645576410000|2022-02-23 00:33:30|513.87|511.07|513.68|510.88|513.87|511.07|513.68|510.88|0
1645576420000|2022-02-23 00:33:40|513.49|510.69|513.49|510.69|513.49|510.69|513.49|510.69|0
1645576430000|2022-02-23 00:33:50|513.3|510.5|513.49|510.69|513.49|510.69|513.3|510.5|0
1645576440000|2022-02-23 00:34:00|513.68|510.88|513.68|510.88|513.87|511.07|513.68|510.88|0
1645576450000|2022-02-23 00:34:10|513.87|511.07|513.49|510.69|513.87|511.07|513.49|510.69|0
1645576460000|2022-02-23 00:34:20|513.12|510.32|512.74|509.94|513.12|510.32|512.74|509.94|0
1645576470000|2022-02-23 00:34:30|512.56|509.76|512.56|509.76|512.56|509.76|512.56|509.76|0
1645576480000|2022-02-23 00:34:40|512.74|509.94|512.74|509.94|512.74|509.94|512.74|509.94|0
1645576500000|2022-02-23 00:35:00|512.84|510.04|512.93|510.13|512.93|510.13|512.74|509.94|0
1645576510000|2022-02-23 00:35:10|513.03|510.23|513.12|510.32|513.12|510.32|513.03|510.23|0
1645576520000|2022-02-23 00:35:20|513.3|510.5|513.12|510.32|513.3|510.5|513.12|510.32|0
1645576530000|2022-02-23 00:35:30|513.3|510.5|513.49|510.69|513.49|510.69|513.3|510.5|0
1645576540000|2022-02-23 00:35:40|513.68|510.88|513.49|510.69|513.68|510.88|513.49|510.69|0
1645576550000|2022-02-23 00:35:50|513.4|510.6|513.59|510.79|513.59|510.79|513.4|510.6|0
1645576560000|2022-02-23 00:36:00|513.78|510.98|513.68|510.88|513.78|510.98|513.68|510.88|0
1645576570000|2022-02-23 00:36:10|513.78|510.98|513.68|510.88|513.78|510.98|513.68|510.88|0
1645576580000|2022-02-23 00:36:20|513.59|510.79|513.68|510.88|513.87|511.07|513.59|510.79|0
1645576590000|2022-02-23 00:36:30|513.87|511.07|513.78|510.98|513.87|511.07|513.68|510.88|0
1645576600000|2022-02-23 00:36:40|513.49|510.69|513.59|510.79|513.59|510.79|513.49|510.69|0
1645576620000|2022-02-23 00:37:00|513.49|510.69|513.49|510.69|513.59|510.79|513.49|510.69|0
1645576630000|2022-02-23 00:37:10|513.59|510.79|513.59|510.79|513.59|510.79|513.59|510.79|0
1645576650000|2022-02-23 00:37:30|513.49|510.69|513.59|510.79|513.59|510.79|513.49|510.69|0
1645576660000|2022-02-23 00:37:40|513.49|510.69|513.68|510.88|513.68|510.88|513.49|510.69|0
1645576670000|2022-02-23 00:37:50|513.77|510.97|513.96|511.16|513.96|511.16|513.77|510.97|0
1645576680000|2022-02-23 00:38:00|514.05|511.25|514.15|511.35|514.24|511.44|514.05|511.25|0
1645576690000|2022-02-23 00:38:10|514.05|511.25|514.05|511.25|514.24|511.44|514.05|511.25|0
1645576700000|2022-02-23 00:38:20|514.24|511.44|514.43|511.63|514.61|511.81|514.24|511.44|0
1645576710000|2022-02-23 00:38:30|514.15|511.35|514.05|511.25|514.15|511.35|514.05|511.25|0
1645576720000|2022-02-23 00:38:40|513.86|511.06|513.68|510.88|513.86|511.06|513.68|510.88|0
1645576730000|2022-02-23 00:38:50|513.49|510.69|513.68|510.88|513.86|511.06|513.49|510.69|0
1645576740000|2022-02-23 00:39:00|513.59|510.79|513.59|510.79|513.59|510.79|513.59|510.79|0
1645576750000|2022-02-23 00:39:10|513.68|510.88|513.86|511.06|513.86|511.06|513.68|510.88|0
1645576760000|2022-02-23 00:39:20|513.59|510.79|513.77|510.97|513.77|510.97|513.59|510.79|0
1645576770000|2022-02-23 00:39:30|513.86|511.06|513.77|510.97|513.86|511.06|513.77|510.97|0
1645576780000|2022-02-23 00:39:40|513.86|511.06|514.05|511.25|514.05|511.25|513.86|511.06|0
1645576790000|2022-02-23 00:39:50|513.96|511.16|514.15|511.35|514.24|511.44|513.96|511.16|0
1645576800000|2022-02-23 00:40:00|514.05|511.25|513.96|511.16|514.05|511.25|513.86|511.06|0
1645576810000|2022-02-23 00:40:10|514.24|511.44|514.24|511.44|514.24|511.44|514.24|511.44|0
1645576820000|2022-02-23 00:40:20|514.15|511.35|514.05|511.25|514.15|511.35|514.05|511.25|0
1645576830000|2022-02-23 00:40:30|514.24|511.44|514.24|511.44|514.24|511.44|514.24|511.44|0
1645576840000|2022-02-23 00:40:40|514.43|511.63|514.15|511.35|514.43|511.63|513.96|511.16|0
1645576850000|2022-02-23 00:40:50|514.05|511.25|514.05|511.25|514.05|511.25|513.96|511.16|0
1645576860000|2022-02-23 00:41:00|514.24|511.44|513.86|511.06|514.24|511.44|513.86|511.06|0
1645576870000|2022-02-23 00:41:10|514.05|511.25|514.05|511.25|514.05|511.25|514.05|511.25|0
1645576880000|2022-02-23 00:41:20|514.24|511.44|514.05|511.25|514.24|511.44|514.05|511.25|0
1645576890000|2022-02-23 00:41:30|514.15|511.35|513.96|511.16|514.15|511.35|513.96|511.16|0
1645576900000|2022-02-23 00:41:40|514.05|511.25|513.96|511.16|514.05|511.25|513.86|511.06|0
1645576910000|2022-02-23 00:41:50|513.86|511.06|514.05|511.25|514.05|511.25|513.86|511.06|0
1645576920000|2022-02-23 00:42:00|513.96|511.16|514.05|511.25|514.05|511.25|513.96|511.16|0
1645576930000|2022-02-23 00:42:10|513.96|511.16|514.05|511.25|514.05|511.25|513.86|511.06|0
1645576940000|2022-02-23 00:42:20|514.15|511.35|514.15|511.35|514.15|511.35|514.15|511.35|0
1645576950000|2022-02-23 00:42:30|514.24|511.44|514.52|511.72|514.52|511.72|514.15|511.35|0
1645576960000|2022-02-23 00:42:40|514.61|511.81|514.52|511.72|514.61|511.81|514.52|511.72|0
1645576970000|2022-02-23 00:42:50|514.42|511.62|514.42|511.62|514.42|511.62|514.42|511.62|0
1645576980000|2022-02-23 00:43:00|514.61|511.81|514.61|511.81|514.61|511.81|514.61|511.81|0
1645576990000|2022-02-23 00:43:10|514.52|511.72|514.42|511.62|514.61|511.81|514.42|511.62|0
1645577000000|2022-02-23 00:43:20|514.33|511.53|514.24|511.44|514.33|511.53|514.24|511.44|0
1645577020000|2022-02-23 00:43:40|514.42|511.62|514.33|511.53|514.61|511.81|514.33|511.53|0
1645577030000|2022-02-23 00:43:50|514.42|511.62|514.61|511.81|514.61|511.81|514.42|511.62|0
1645577040000|2022-02-23 00:44:00|514.42|511.62|514.42|511.62|514.42|511.62|514.42|511.62|0
1645577060000|2022-02-23 00:44:20|514.05|511.25|514.24|511.44|514.24|511.44|514.05|511.25|0
1645577070000|2022-02-23 00:44:30|514.15|511.35|514.15|511.35|514.15|511.35|514.15|511.35|0
1645577080000|2022-02-23 00:44:40|514.33|511.53|514.42|511.62|514.42|511.62|514.33|511.53|0
1645577100000|2022-02-23 00:45:00|514.33|511.53|514.24|511.44|514.33|511.53|514.24|511.44|0
1645577110000|2022-02-23 00:45:10|514.15|511.35|514.24|511.44|514.24|511.44|514.15|511.35|0
1645577120000|2022-02-23 00:45:20|514.15|511.35|514.33|511.53|514.42|511.62|514.05|511.25|0
1645577130000|2022-02-23 00:45:30|514.24|511.44|514.24|511.44|514.33|511.53|514.24|511.44|0
1645577140000|2022-02-23 00:45:40|514.05|511.25|513.96|511.16|514.05|511.25|513.96|511.16|0
1645577150000|2022-02-23 00:45:50|513.86|511.06|513.86|511.06|513.86|511.06|513.86|511.06|0
1645577160000|2022-02-23 00:46:00|513.68|510.88|513.59|510.79|513.68|510.88|513.59|510.79|0
1645577170000|2022-02-23 00:46:10|513.68|510.88|513.49|510.69|513.68|510.88|513.49|510.69|0
1645577180000|2022-02-23 00:46:20|513.68|510.88|513.68|510.88|513.68|510.88|513.59|510.79|0
1645577190000|2022-02-23 00:46:30|513.86|511.06|513.86|511.06|513.96|511.16|513.86|511.06|0
1645577200000|2022-02-23 00:46:40|513.77|510.97|513.86|511.06|513.86|511.06|513.77|510.97|0
1645577210000|2022-02-23 00:46:50|513.77|510.97|513.4|510.6|513.77|510.97|513.4|510.6|0
1645577220000|2022-02-23 00:47:00|513.49|510.69|513.49|510.69|513.49|510.69|513.49|510.69|0
1645577230000|2022-02-23 00:47:10|513.67|510.87|513.3|510.5|513.67|510.87|513.3|510.5|0
1645577240000|2022-02-23 00:47:20|513.4|510.6|513.4|510.6|513.49|510.69|513.4|510.6|0
1645577250000|2022-02-23 00:47:30|513.3|510.5|513.4|510.6|513.49|510.69|513.3|510.5|0
1645577260000|2022-02-23 00:47:40|513.3|510.5|513.49|510.69|513.49|510.69|513.3|510.5|0
1645577280000|2022-02-23 00:48:00|513.4|510.6|513.4|510.6|513.4|510.6|513.3|510.5|0
1645577290000|2022-02-23 00:48:10|513.3|510.5|513.3|510.5|513.3|510.5|513.3|510.5|0
1645577300000|2022-02-23 00:48:20|513.4|510.6|513.4|510.6|513.4|510.6|513.4|510.6|0
1645577310000|2022-02-23 00:48:30|513.49|510.69|513.3|510.5|513.49|510.69|513.3|510.5|0
1645577330000|2022-02-23 00:48:50|513.4|510.6|513.49|510.69|513.49|510.69|513.4|510.6|0
1645577340000|2022-02-23 00:49:00|513.67|510.87|513.86|511.06|513.86|511.06|513.67|510.87|0
1645577350000|2022-02-23 00:49:10|513.67|510.87|513.67|510.87|513.67|510.87|513.67|510.87|0
1645577370000|2022-02-23 00:49:30|513.86|511.06|513.86|511.06|513.86|511.06|513.86|511.06|0
1645577380000|2022-02-23 00:49:40|513.77|510.97|513.77|510.97|513.77|510.97|513.77|510.97|0
1645577390000|2022-02-23 00:49:50|513.67|510.87|513.67|510.87|513.67|510.87|513.67|510.87|0
1645577400000|2022-02-23 00:50:00|513.49|510.69|513.58|510.78|513.58|510.78|513.49|510.69|0
1645577410000|2022-02-23 00:50:10|513.67|510.87|513.58|510.78|513.67|510.87|513.58|510.78|0
1645577420000|2022-02-23 00:50:20|513.67|510.87|513.67|510.87|513.67|510.87|513.67|510.87|0
1645577440000|2022-02-23 00:50:40|513.77|510.97|513.86|511.06|513.86|511.06|513.77|510.97|0
1645577450000|2022-02-23 00:50:50|513.77|510.97|513.86|511.06|513.86|511.06|513.77|510.97|0
1645577490000|2022-02-23 00:51:30|514.05|511.25|513.86|511.06|514.05|511.25|513.86|511.06|0
1645577510000|2022-02-23 00:51:50|514.05|511.25|514.23|511.43|514.23|511.43|514.05|511.25|0
1645577520000|2022-02-23 00:52:00|514.05|511.25|513.86|511.06|514.05|511.25|513.86|511.06|0
1645577540000|2022-02-23 00:52:20|513.96|511.16|513.96|511.16|513.96|511.16|513.96|511.16|0
1645577550000|2022-02-23 00:52:30|513.86|511.06|513.67|510.87|513.86|511.06|513.67|510.87|0
1645577560000|2022-02-23 00:52:40|513.49|510.69|513.67|510.87|513.67|510.87|513.49|510.69|0
1645577580000|2022-02-23 00:53:00|513.86|511.06|513.86|511.06|513.86|511.06|513.86|511.06|0
1645577610000|2022-02-23 00:53:30|513.96|511.16|513.86|511.06|513.96|511.16|513.86|511.06|0
1645577630000|2022-02-23 00:53:50|513.77|510.97|513.77|510.97|513.77|510.97|513.77|510.97|0
1645577640000|2022-02-23 00:54:00|513.67|510.87|513.86|511.06|513.86|511.06|513.67|510.87|0
1645577650000|2022-02-23 00:54:10|513.77|510.97|513.67|510.87|513.77|510.97|513.67|510.87|0
1645577660000|2022-02-23 00:54:20|513.77|510.97|513.77|510.97|513.77|510.97|513.77|510.97|0
1645577670000|2022-02-23 00:54:30|513.67|510.87|513.67|510.87|513.67|510.87|513.67|510.87|0
1645577700000|2022-02-23 00:55:00|513.49|510.69|513.67|510.87|513.67|510.87|513.49|510.69|0
1645577710000|2022-02-23 00:55:10|513.49|510.69|513.77|510.97|513.77|510.97|513.49|510.69|0
1645577720000|2022-02-23 00:55:20|513.67|510.87|513.49|510.69|513.67|510.87|513.4|510.6|0
1645577730000|2022-02-23 00:55:30|513.3|510.5|513.11|510.31|513.3|510.5|513.11|510.31|0
1645577740000|2022-02-23 00:55:40|512.92|510.12|512.92|510.12|513.11|510.31|512.92|510.12|0
1645577750000|2022-02-23 00:55:50|513.11|510.31|513.11|510.31|513.11|510.31|513.11|510.31|0
1645577760000|2022-02-23 00:56:00|513.3|510.5|513.21|510.41|513.3|510.5|513.11|510.31|0
1645577770000|2022-02-23 00:56:10|513.3|510.5|513.02|510.22|513.3|510.5|513.02|510.22|0
1645577780000|2022-02-23 00:56:20|513.11|510.31|513.11|510.31|513.11|510.31|513.11|510.31|0
1645577790000|2022-02-23 00:56:30|513.3|510.5|513.11|510.31|513.3|510.5|513.11|510.31|0
1645577800000|2022-02-23 00:56:40|513.3|510.5|513.11|510.31|513.3|510.5|513.11|510.31|0
1645577830000|2022-02-23 00:57:10|513.3|510.5|513.3|510.5|513.3|510.5|513.3|510.5|0
1645577840000|2022-02-23 00:57:20|513.11|510.31|513.11|510.31|513.3|510.5|513.11|510.31|0
1645577870000|2022-02-23 00:57:50|512.92|510.12|512.92|510.12|512.92|510.12|512.92|510.12|0
1645577890000|2022-02-23 00:58:10|512.74|509.94|512.74|509.94|512.74|509.94|512.74|509.94|0
1645577900000|2022-02-23 00:58:20|512.83|510.03|512.92|510.12|512.92|510.12|512.83|510.03|0
1645577920000|2022-02-23 00:58:40|512.74|509.94|512.92|510.12|512.92|510.12|512.74|509.94|0
1645577940000|2022-02-23 00:59:00|512.74|509.94|512.74|509.94|512.74|509.94|512.74|509.94|0
1645577950000|2022-02-23 00:59:10|512.65|509.85|512.36|509.56|512.65|509.85|512.36|509.56|0
1645577960000|2022-02-23 00:59:20|512.46|509.66|512.46|509.66|512.46|509.66|512.46|509.66|0
1645577970000|2022-02-23 00:59:30|512.55|509.75|512.55|509.75|512.55|509.75|512.46|509.66|0
1645577980000|2022-02-23 00:59:40|512.74|509.94|512.55|509.75|512.74|509.94|512.55|509.75|0
1645577990000|2022-02-23 00:59:50|512.74|509.94|512.55|509.75|512.74|509.94|512.55|509.75|0
1645578000000|2022-02-23 01:00:00|512.36|509.56|512.46|509.66|512.46|509.66|512.36|509.56|0
1645578010000|2022-02-23 01:00:10|512.36|509.56|512.36|509.56|512.36|509.56|512.36|509.56|0
1645578020000|2022-02-23 01:00:20|512.55|509.75|512.36|509.56|512.55|509.75|512.36|509.56|0
1645578030000|2022-02-23 01:00:30|512.55|509.75|512.46|509.66|512.55|509.75|512.46|509.66|0
1645578040000|2022-02-23 01:00:40|512.55|509.75|512.55|509.75|512.55|509.75|512.46|509.66|0
1645578050000|2022-02-23 01:00:50|512.83|510.03|512.92|510.12|512.92|510.12|512.83|510.03|0
1645578060000|2022-02-23 01:01:00|512.74|509.94|512.74|509.94|512.74|509.94|512.74|509.94|0
1645578070000|2022-02-23 01:01:10|513.11|510.31|513.11|510.31|513.11|510.31|512.92|510.12|0
1645578080000|2022-02-23 01:01:20|512.92|510.12|512.92|510.12|512.92|510.12|512.92|510.12|0
1645578090000|2022-02-23 01:01:30|512.74|509.94|512.74|509.94|512.74|509.94|512.74|509.94|0
1645578100000|2022-02-23 01:01:40|513.11|510.31|512.92|510.12|513.11|510.31|512.92|510.12|0
1645578110000|2022-02-23 01:01:50|513.02|510.22|513.11|510.31|513.11|510.31|513.02|510.22|0
1645578120000|2022-02-23 01:02:00|513.02|510.22|513.11|510.31|513.11|510.31|513.02|510.22|0
1645578130000|2022-02-23 01:02:10|512.92|510.12|512.92|510.12|512.92|510.12|512.92|510.12|0
1645578140000|2022-02-23 01:02:20|512.83|510.03|513.11|510.31|513.11|510.31|512.83|510.03|0
1645578150000|2022-02-23 01:02:30|513.3|510.5|513.67|510.87|513.67|510.87|513.3|510.5|0
1645578160000|2022-02-23 01:02:40|513.86|511.06|514.04|511.24|514.04|511.24|513.86|511.06|0
1645578170000|2022-02-23 01:02:50|514.14|511.34|513.95|511.15|514.23|511.43|513.95|511.15|0
1645578180000|2022-02-23 01:03:00|514.04|511.24|514.04|511.24|514.04|511.24|513.86|511.06|0
1645578190000|2022-02-23 01:03:10|514.14|511.34|514.23|511.43|514.23|511.43|514.14|511.34|0
1645578200000|2022-02-23 01:03:20|514.04|511.24|513.67|510.87|514.04|511.24|513.67|510.87|0
1645578210000|2022-02-23 01:03:30|513.86|511.06|513.67|510.87|513.86|511.06|513.67|510.87|0
1645578220000|2022-02-23 01:03:40|513.48|510.68|513.48|510.68|513.58|510.78|513.48|510.68|0
1645578230000|2022-02-23 01:03:50|513.67|510.87|513.58|510.78|513.67|510.87|513.58|510.78|0
1645578240000|2022-02-23 01:04:00|513.48|510.68|513.48|510.68|513.67|510.87|513.48|510.68|0
1645578270000|2022-02-23 01:04:30|513.39|510.59|513.3|510.5|513.39|510.59|513.3|510.5|0
1645578280000|2022-02-23 01:04:40|513.21|510.41|513.11|510.31|513.21|510.41|513.11|510.31|0
1645578290000|2022-02-23 01:04:50|512.92|510.12|512.73|509.93|512.92|510.12|512.73|509.93|0
1645578310000|2022-02-23 01:05:10|512.92|510.12|512.92|510.12|512.92|510.12|512.92|510.12|0
1645578320000|2022-02-23 01:05:20|512.83|510.03|512.92|510.12|512.92|510.12|512.83|510.03|0
1645578370000|2022-02-23 01:06:10|512.73|509.93|512.64|509.84|512.73|509.93|512.55|509.75|0
1645578380000|2022-02-23 01:06:20|512.55|509.75|512.73|509.93|512.73|509.93|512.55|509.75|0
1645578390000|2022-02-23 01:06:30|512.64|509.84|512.55|509.75|512.64|509.84|512.55|509.75|0
1645578410000|2022-02-23 01:06:50|512.46|509.66|512.46|509.66|512.46|509.66|512.46|509.66|0
1645578420000|2022-02-23 01:07:00|512.36|509.56|512.36|509.56|512.36|509.56|512.36|509.56|0
1645578430000|2022-02-23 01:07:10|512.46|509.66|512.55|509.75|512.55|509.75|512.36|509.56|0
1645578440000|2022-02-23 01:07:20|512.46|509.66|512.55|509.75|512.55|509.75|512.36|509.56|0
1645578450000|2022-02-23 01:07:30|512.36|509.56|512.36|509.56|512.36|509.56|512.36|509.56|0
1645578460000|2022-02-23 01:07:40|512.46|509.66|512.55|509.75|512.55|509.75|512.36|509.56|0
1645578470000|2022-02-23 01:07:50|512.64|509.84|512.73|509.93|512.73|509.93|512.64|509.84|0
1645578480000|2022-02-23 01:08:00|512.55|509.75|512.55|509.75|512.55|509.75|512.55|509.75|0
1645578510000|2022-02-23 01:08:30|512.73|509.93|512.73|509.93|512.73|509.93|512.73|509.93|0
1645578520000|2022-02-23 01:08:40|512.55|509.75|512.55|509.75|512.55|509.75|512.55|509.75|0
1645578530000|2022-02-23 01:08:50|512.46|509.66|512.36|509.56|512.46|509.66|512.36|509.56|0
1645578550000|2022-02-23 01:09:10|512.73|509.93|512.55|509.75|512.73|509.93|512.55|509.75|0
1645578560000|2022-02-23 01:09:20|512.73|509.93|512.92|510.12|512.92|510.12|512.73|509.93|0
1645578570000|2022-02-23 01:09:30|512.83|510.03|512.73|509.93|512.83|510.03|512.73|509.93|0
1645578580000|2022-02-23 01:09:40|512.55|509.75|512.36|509.56|512.55|509.75|512.36|509.56|0
1645578590000|2022-02-23 01:09:50|512.46|509.66|512.36|509.56|512.46|509.66|512.36|509.56|0
1645578600000|2022-02-23 01:10:00|512.46|509.66|512.46|509.66|512.55|509.75|512.46|509.66|0
1645578610000|2022-02-23 01:10:10|512.36|509.56|512.55|509.75|512.55|509.75|512.36|509.56|0
1645578640000|2022-02-23 01:10:40|512.36|509.56|512.36|509.56|512.46|509.66|512.36|509.56|0
1645578650000|2022-02-23 01:10:50|512.46|509.66|512.46|509.66|512.46|509.66|512.46|509.66|0
1645578660000|2022-02-23 01:11:00|512.55|509.75|512.55|509.75|512.55|509.75|512.55|509.75|0
1645578680000|2022-02-23 01:11:20|512.64|509.84|512.55|509.75|512.73|509.93|512.55|509.75|0
1645578710000|2022-02-23 01:11:50|512.36|509.56|512.36|509.56|512.36|509.56|512.36|509.56|0
1645578810000|2022-02-23 01:13:30|512.46|509.66|512.36|509.56|512.46|509.66|512.36|509.56|0
1645578900000|2022-02-23 01:15:00|512.54|509.74|512.92|510.12|512.92|510.12|512.54|509.74|0
1645578910000|2022-02-23 01:15:10|512.73|509.93|512.73|509.93|512.73|509.93|512.54|509.74|0
1645578920000|2022-02-23 01:15:20|512.92|510.12|512.92|510.12|512.92|510.12|512.92|510.12|0
1645578930000|2022-02-23 01:15:30|512.73|509.93|512.54|509.74|512.73|509.93|512.54|509.74|0
1645578940000|2022-02-23 01:15:40|512.73|509.93|512.83|510.03|512.83|510.03|512.73|509.93|0
1645578950000|2022-02-23 01:15:50|512.73|509.93|512.54|509.74|512.73|509.93|512.54|509.74|0
1645578960000|2022-02-23 01:16:00|512.36|509.56|512.36|509.56|512.36|509.56|512.36|509.56|0
1645578980000|2022-02-23 01:16:20|512.54|509.74|512.54|509.74|512.54|509.74|512.54|509.74|0
1645578990000|2022-02-23 01:16:30|512.45|509.65|512.54|509.74|512.54|509.74|512.45|509.65|0
1645579000000|2022-02-23 01:16:40|512.92|510.12|512.92|510.12|512.92|510.12|512.92|510.12|0
1645579010000|2022-02-23 01:16:50|512.83|510.03|512.83|510.03|512.92|510.12|512.83|510.03|0
1645579020000|2022-02-23 01:17:00|512.73|509.93|512.73|509.93|512.73|509.93|512.54|509.74|0
1645579030000|2022-02-23 01:17:10|512.54|509.74|512.54|509.74|512.54|509.74|512.54|509.74|0
1645579040000|2022-02-23 01:17:20|512.73|509.93|512.73|509.93|512.73|509.93|512.73|509.93|0
1645579050000|2022-02-23 01:17:30|512.92|510.12|512.92|510.12|512.92|510.12|512.92|510.12|0
1645579070000|2022-02-23 01:17:50|512.83|510.03|512.73|509.93|512.83|510.03|512.73|509.93|0
1645579080000|2022-02-23 01:18:00|512.64|509.84|512.73|509.93|512.73|509.93|512.64|509.84|0
1645579090000|2022-02-23 01:18:10|512.83|510.03|512.92|510.12|512.92|510.12|512.83|510.03|0
1645579110000|2022-02-23 01:18:30|512.73|509.93|512.73|509.93|512.73|509.93|512.73|509.93|0
1645579140000|2022-02-23 01:19:00|512.92|510.12|512.92|510.12|512.92|510.12|512.92|510.12|0
1645579160000|2022-02-23 01:19:20|512.73|509.93|512.73|509.93|512.73|509.93|512.73|509.93|0
1645579170000|2022-02-23 01:19:30|512.92|510.12|513.1|510.3|513.1|510.3|512.92|510.12|0
1645579180000|2022-02-23 01:19:40|512.92|510.12|512.54|509.74|512.92|510.12|512.54|509.74|0
1645579190000|2022-02-23 01:19:50|512.36|509.56|512.36|509.56|512.36|509.56|512.36|509.56|0
1645579200000|2022-02-23 01:20:00|512.54|509.74|512.54|509.74|512.54|509.74|512.54|509.74|0
1645579220000|2022-02-23 01:20:20|512.36|509.56|512.36|509.56|512.36|509.56|512.36|509.56|0
1645579250000|2022-02-23 01:20:50|512.54|509.74|512.54|509.74|512.54|509.74|512.54|509.74|0
1645579330000|2022-02-23 01:22:10|512.36|509.56|512.36|509.56|512.36|509.56|512.36|509.56|0
1645579370000|2022-02-23 01:22:50|512.54|509.74|512.54|509.74|512.54|509.74|512.54|509.74|0
1645579380000|2022-02-23 01:23:00|512.36|509.56|512.36|509.56|512.36|509.56|512.36|509.56|0
1645579390000|2022-02-23 01:23:10|512.54|509.74|512.54|509.74|512.54|509.74|512.54|509.74|0
1645579410000|2022-02-23 01:23:30|512.36|509.56|512.54|509.74|512.54|509.74|512.36|509.56|0
1645579440000|2022-02-23 01:24:00|512.36|509.56|512.36|509.56|512.36|509.56|512.36|509.56|0
1645579460000|2022-02-23 01:24:20|512.45|509.65|512.54|509.74|512.54|509.74|512.45|509.65|0
1645579470000|2022-02-23 01:24:30|512.64|509.84|512.54|509.74|512.64|509.84|512.54|509.74|0
1645579480000|2022-02-23 01:24:40|512.64|509.84|512.54|509.74|512.64|509.84|512.54|509.74|0
1645579490000|2022-02-23 01:24:50|512.73|509.93|512.73|509.93|512.73|509.93|512.73|509.93|0
1645579510000|2022-02-23 01:25:10|512.64|509.84|512.73|509.93|512.73|509.93|512.64|509.84|0
1645579520000|2022-02-23 01:25:20|512.92|510.12|512.92|510.12|512.92|510.12|512.92|510.12|0
1645579530000|2022-02-23 01:25:30|512.73|509.93|512.92|510.12|512.92|510.12|512.73|509.93|0
1645579540000|2022-02-23 01:25:40|512.73|509.93|512.73|509.93|512.73|509.93|512.73|509.93|0
1645579560000|2022-02-23 01:26:00|512.92|510.12|512.92|510.12|512.92|510.12|512.92|510.12|0
1645579580000|2022-02-23 01:26:20|512.73|509.93|512.54|509.74|512.73|509.93|512.54|509.74|0
1645579590000|2022-02-23 01:26:30|512.73|509.93|512.73|509.93|512.73|509.93|512.73|509.93|0
1645579630000|2022-02-23 01:27:10|512.91|510.11|512.73|509.93|512.91|510.11|512.73|509.93|0
1645579650000|2022-02-23 01:27:30|512.91|510.11|512.73|509.93|512.91|510.11|512.73|509.93|0
1645579660000|2022-02-23 01:27:40|512.82|510.02|512.73|509.93|512.91|510.11|512.73|509.93|0
1645579670000|2022-02-23 01:27:50|512.91|510.11|513.1|510.3|513.1|510.3|512.91|510.11|0
1645579680000|2022-02-23 01:28:00|513.29|510.49|513.29|510.49|513.48|510.68|513.29|510.49|0
1645579690000|2022-02-23 01:28:10|513.48|510.68|513.48|510.68|513.48|510.68|513.48|510.68|0
1645579700000|2022-02-23 01:28:20|513.39|510.59|513.39|510.59|513.39|510.59|513.39|510.59|0
1645579710000|2022-02-23 01:28:30|513.29|510.49|513.48|510.68|513.48|510.68|513.29|510.49|0
1645579720000|2022-02-23 01:28:40|513.29|510.49|513.39|510.59|513.39|510.59|513.29|510.49|0
1645579730000|2022-02-23 01:28:50|513.48|510.68|513.29|510.49|513.48|510.68|513.29|510.49|0
1645579740000|2022-02-23 01:29:00|513.39|510.59|513.48|510.68|513.48|510.68|513.39|510.59|0
1645579750000|2022-02-23 01:29:10|513.66|510.86|513.48|510.68|513.66|510.86|513.48|510.68|0
1645579760000|2022-02-23 01:29:20|513.57|510.77|513.66|510.86|513.66|510.86|513.57|510.77|0
1645579770000|2022-02-23 01:29:30|513.85|511.05|513.85|511.05|513.85|511.05|513.85|511.05|0
1645579780000|2022-02-23 01:29:40|513.95|511.15|513.85|511.05|514.04|511.24|513.85|511.05|0
1645579800000|2022-02-23 01:30:00|514.04|511.24|514.22|511.42|514.22|511.42|514.04|511.24|0
1645579810000|2022-02-23 01:30:10|514.13|511.33|514.04|511.24|514.13|511.33|514.04|511.24|0
1645579820000|2022-02-23 01:30:20|514.22|511.42|514.97|512.17|515.16|512.36|514.22|511.42|0
1645579830000|2022-02-23 01:30:30|515.16|512.36|515.07|512.27|515.35|512.55|515.07|512.27|0
1645579840000|2022-02-23 01:30:40|515.16|512.36|515.53|512.73|515.53|512.73|515.16|512.36|0
1645579850000|2022-02-23 01:30:50|515.72|512.92|517.03|514.23|517.97|515.17|515.72|512.92|0
1645579860000|2022-02-23 01:31:00|517.79|514.99|517.79|514.99|517.97|515.17|517.79|514.99|0
1645579870000|2022-02-23 01:31:10|518.16|515.36|519.1|516.3|519.1|516.3|518.16|515.36|0
1645579880000|2022-02-23 01:31:20|519.29|516.49|519.1|516.3|519.29|516.49|518.91|516.11|0
1645579890000|2022-02-23 01:31:30|518.16|515.36|518.35|515.55|518.35|515.55|517.97|515.17|0
1645579900000|2022-02-23 01:31:40|518.54|515.74|518.16|515.36|518.54|515.74|518.16|515.36|0
1645579910000|2022-02-23 01:31:50|517.97|515.17|517.22|514.42|517.97|515.17|517.22|514.42|0
1645579920000|2022-02-23 01:32:00|517.41|514.61|517.03|514.23|517.41|514.61|517.03|514.23|0
1645579930000|2022-02-23 01:32:10|517.13|514.33|517.79|514.99|517.79|514.99|516.94|514.14|0
1645579940000|2022-02-23 01:32:20|517.6|514.8|517.6|514.8|517.78|514.98|517.6|514.8|0
1645579950000|2022-02-23 01:32:30|517.97|515.17|518.54|515.74|518.54|515.74|517.78|514.98|0
1645579960000|2022-02-23 01:32:40|518.91|516.11|518.35|515.55|518.91|516.11|518.35|515.55|0
1645579970000|2022-02-23 01:32:50|518.45|515.65|517.78|514.98|518.45|515.65|517.78|514.98|0
1645579980000|2022-02-23 01:33:00|518.35|515.55|518.35|515.55|518.35|515.55|518.35|515.55|0
1645579990000|2022-02-23 01:33:10|518.72|515.92|519.48|516.68|519.48|516.68|518.54|515.74|0
1645580000000|2022-02-23 01:33:20|520.04|517.24|520.61|517.81|520.61|517.81|520.04|517.24|0
1645580010000|2022-02-23 01:33:30|521.17|518.37|521.17|518.37|521.55|518.75|521.17|518.37|0
1645580020000|2022-02-23 01:33:40|520.89|518.09|520.98|518.18|520.98|518.18|520.79|517.99|0
1645580030000|2022-02-23 01:33:50|521.17|518.37|521.46|518.66|521.93|519.13|521.17|518.37|0
1645580040000|2022-02-23 01:34:00|521.17|518.37|521.17|518.37|521.36|518.56|521.17|518.37|0
1645580050000|2022-02-23 01:34:10|521.08|518.28|520.52|517.72|521.08|518.28|520.52|517.72|0
1645580060000|2022-02-23 01:34:20|520.23|517.43|520.04|517.24|520.23|517.43|519.76|516.96|0
1645580070000|2022-02-23 01:34:30|519.95|517.15|519.85|517.05|519.95|517.15|519.66|516.86|0
1645580080000|2022-02-23 01:34:40|520.04|517.24|519.1|516.3|520.04|517.24|519.1|516.3|0
1645580090000|2022-02-23 01:34:50|519.29|516.49|519.1|516.3|519.29|516.49|518.82|516.02|0
1645580100000|2022-02-23 01:35:00|519.2|516.4|519.2|516.4|519.2|516.4|519.01|516.21|0
1645580110000|2022-02-23 01:35:10|519.1|516.3|519.29|516.49|519.29|516.49|519.1|516.3|0
1645580120000|2022-02-23 01:35:20|519.1|516.3|518.26|515.46|519.1|516.3|518.26|515.46|0
1645580130000|2022-02-23 01:35:30|518.16|515.36|518.16|515.36|518.35|515.55|518.16|515.36|0
1645580140000|2022-02-23 01:35:40|517.78|514.98|517.6|514.8|517.78|514.98|517.6|514.8|0
1645580150000|2022-02-23 01:35:50|517.41|514.61|517.22|514.42|517.41|514.61|517.22|514.42|0
1645580160000|2022-02-23 01:36:00|516.76|513.96|516.76|513.96|516.85|514.05|516.76|513.96|0
1645580170000|2022-02-23 01:36:10|516.85|514.05|517.03|514.23|517.22|514.42|516.85|514.05|0
1645580180000|2022-02-23 01:36:20|517.22|514.42|517.41|514.61|517.78|514.98|517.22|514.42|0
1645580190000|2022-02-23 01:36:30|517.22|514.42|517.03|514.23|517.22|514.42|517.03|514.23|0
1645580200000|2022-02-23 01:36:40|517.22|514.42|518.07|515.27|518.07|515.27|517.22|514.42|0
1645580210000|2022-02-23 01:36:50|517.97|515.17|517.97|515.17|517.97|515.17|517.78|514.98|0
1645580220000|2022-02-23 01:37:00|517.78|514.98|517.51|514.71|517.78|514.98|517.51|514.71|0
1645580230000|2022-02-23 01:37:10|517.41|514.61|517.51|514.71|517.51|514.71|517.41|514.61|0
1645580240000|2022-02-23 01:37:20|517.6|514.8|517.6|514.8|517.69|514.89|517.41|514.61|0
1645580250000|2022-02-23 01:37:30|517.41|514.61|517.51|514.71|517.51|514.71|517.41|514.61|0
1645580260000|2022-02-23 01:37:40|517.41|514.61|516.66|513.86|517.41|514.61|516.66|513.86|0
1645580270000|2022-02-23 01:37:50|516.84|514.04|517.22|514.42|517.22|514.42|516.84|514.04|0
1645580280000|2022-02-23 01:38:00|517.13|514.33|517.22|514.42|517.41|514.61|517.13|514.33|0
1645580290000|2022-02-23 01:38:10|517.41|514.61|516.84|514.04|517.41|514.61|516.84|514.04|0
1645580300000|2022-02-23 01:38:20|516.94|514.14|516.84|514.04|516.94|514.14|516.84|514.04|0
1645580310000|2022-02-23 01:38:30|516.66|513.86|516.66|513.86|516.75|513.95|516.66|513.86|0
1645580320000|2022-02-23 01:38:40|516.84|514.04|516.94|514.14|517.03|514.23|516.84|514.04|0
1645580330000|2022-02-23 01:38:50|516.47|513.67|516.75|513.95|516.75|513.95|516.47|513.67|0
1645580340000|2022-02-23 01:39:00|516.94|514.14|516.94|514.14|516.94|514.14|516.66|513.86|0
1645580350000|2022-02-23 01:39:10|516.84|514.04|517.03|514.23|517.03|514.23|516.84|514.04|0
1645580360000|2022-02-23 01:39:20|517.22|514.42|517.13|514.33|517.22|514.42|517.13|514.33|0
1645580370000|2022-02-23 01:39:30|517.22|514.42|517.13|514.33|517.22|514.42|517.13|514.33|0
1645580380000|2022-02-23 01:39:40|517.03|514.23|517.13|514.33|517.13|514.33|517.03|514.23|0
1645580390000|2022-02-23 01:39:50|517.03|514.23|516.94|514.14|517.03|514.23|516.94|514.14|0
1645580400000|2022-02-23 01:40:00|516.57|513.77|516.57|513.77|516.57|513.77|516.28|513.48|0
1645580410000|2022-02-23 01:40:10|516.47|513.67|516.47|513.67|516.47|513.67|516.47|513.67|0
1645580420000|2022-02-23 01:40:20|517.5|514.7|517.03|514.23|517.59|514.79|517.03|514.23|0
1645580430000|2022-02-23 01:40:30|516.84|514.04|517.22|514.42|517.22|514.42|516.84|514.04|0
1645580440000|2022-02-23 01:40:40|517.03|514.23|517.59|514.79|517.59|514.79|517.03|514.23|0
1645580450000|2022-02-23 01:40:50|517.41|514.61|517.59|514.79|517.59|514.79|517.41|514.61|0
1645580460000|2022-02-23 01:41:00|517.78|514.98|517.97|515.17|517.97|515.17|517.78|514.98|0
1645580470000|2022-02-23 01:41:10|518.26|515.46|517.97|515.17|518.26|515.46|517.97|515.17|0
1645580480000|2022-02-23 01:41:20|517.78|514.98|517.97|515.17|518.07|515.27|517.78|514.98|0
1645580490000|2022-02-23 01:41:30|518.07|515.27|518.07|515.27|518.07|515.27|517.97|515.17|0
1645580500000|2022-02-23 01:41:40|518.35|515.55|518.35|515.55|518.35|515.55|518.07|515.27|0
1645580510000|2022-02-23 01:41:50|518.72|515.92|518.53|515.73|518.72|515.92|518.44|515.64|0
1645580520000|2022-02-23 01:42:00|518.72|515.92|519.85|517.05|519.85|517.05|518.72|515.92|0
1645580530000|2022-02-23 01:42:10|520.04|517.24|520.04|517.24|520.04|517.24|520.04|517.24|0
1645580540000|2022-02-23 01:42:20|519.95|517.15|519.66|516.86|519.95|517.15|519.66|516.86|0
1645580550000|2022-02-23 01:42:30|519.76|516.96|519.57|516.77|519.85|517.05|519.57|516.77|0
1645580560000|2022-02-23 01:42:40|519.38|516.58|519.29|516.49|519.38|516.58|519.1|516.3|0
1645580570000|2022-02-23 01:42:50|519.2|516.4|519.66|516.86|519.66|516.86|519.2|516.4|0
1645580580000|2022-02-23 01:43:00|519.29|516.49|519.47|516.67|519.47|516.67|519.1|516.3|0
1645580590000|2022-02-23 01:43:10|519.66|516.86|520.04|517.24|520.04|517.24|519.47|516.67|0
1645580600000|2022-02-23 01:43:20|520.14|517.34|519.85|517.05|520.14|517.34|519.85|517.05|0
1645580610000|2022-02-23 01:43:30|519.95|517.15|519.85|517.05|519.95|517.15|519.85|517.05|0
1645580620000|2022-02-23 01:43:40|519.95|517.15|520.04|517.24|520.04|517.24|519.85|517.05|0
1645580630000|2022-02-23 01:43:50|519.1|516.3|518.53|515.73|519.1|516.3|518.53|515.73|0
1645580640000|2022-02-23 01:44:00|517.78|514.98|517.88|515.08|517.88|515.08|517.59|514.79|0
1645580650000|2022-02-23 01:44:10|518.07|515.27|518.16|515.36|518.25|515.45|518.07|515.27|0
1645580660000|2022-02-23 01:44:20|518.07|515.27|517.78|514.98|518.07|515.27|517.78|514.98|0
1645580670000|2022-02-23 01:44:30|517.88|515.08|517.97|515.17|517.97|515.17|517.88|515.08|0
1645580690000|2022-02-23 01:44:50|518.53|515.73|518.25|515.45|518.53|515.73|518.25|515.45|0
1645580700000|2022-02-23 01:45:00|518.34|515.54|518.53|515.73|518.53|515.73|518.34|515.54|0
1645580710000|2022-02-23 01:45:10|518.72|515.92|518.82|516.02|518.91|516.11|518.53|515.73|0
1645580720000|2022-02-23 01:45:20|518.91|516.11|518.91|516.11|518.91|516.11|518.72|515.92|0
1645580730000|2022-02-23 01:45:30|518.72|515.92|519.1|516.3|519.1|516.3|518.72|515.92|0
1645580740000|2022-02-23 01:45:40|519.28|516.48|519.47|516.67|519.47|516.67|519.28|516.48|0
1645580750000|2022-02-23 01:45:50|519.85|517.05|519.47|516.67|519.85|517.05|519.38|516.58|0
1645580760000|2022-02-23 01:46:00|519.57|516.77|519.57|516.77|519.85|517.05|519.57|516.77|0
1645580770000|2022-02-23 01:46:10|519.47|516.67|519.01|516.21|519.47|516.67|519.01|516.21|0
1645580780000|2022-02-23 01:46:20|519.19|516.39|519.47|516.67|519.47|516.67|518.91|516.11|0
1645580790000|2022-02-23 01:46:30|519.1|516.3|519.66|516.86|519.66|516.86|519.1|516.3|0
1645580800000|2022-02-23 01:46:40|520.04|517.24|519.85|517.05|520.04|517.24|519.85|517.05|0
1645580810000|2022-02-23 01:46:50|519.95|517.15|519.66|516.86|519.95|517.15|519.66|516.86|0
1645580820000|2022-02-23 01:47:00|519.76|516.96|519.85|517.05|519.85|517.05|519.76|516.96|0
1645580830000|2022-02-23 01:47:10|519.66|516.86|519.66|516.86|519.66|516.86|519.66|516.86|0
1645580840000|2022-02-23 01:47:20|519.76|516.96|519.76|516.96|519.85|517.05|519.76|516.96|0
1645580850000|2022-02-23 01:47:30|519.85|517.05|519.95|517.15|520.04|517.24|519.85|517.05|0
1645580860000|2022-02-23 01:47:40|519.85|517.05|518.34|515.54|519.85|517.05|518.34|515.54|0
1645580870000|2022-02-23 01:47:50|518.82|516.02|518.91|516.11|518.91|516.11|518.82|516.02|0
1645580880000|2022-02-23 01:48:00|519.1|516.3|519.1|516.3|519.19|516.39|519.1|516.3|0
1645580890000|2022-02-23 01:48:10|519.19|516.39|519.28|516.48|519.28|516.48|519.1|516.3|0
1645580900000|2022-02-23 01:48:20|519.47|516.67|519.47|516.67|519.47|516.67|519.38|516.58|0
1645580910000|2022-02-23 01:48:30|519.85|517.05|520.04|517.24|520.13|517.33|519.85|517.05|0
1645580920000|2022-02-23 01:48:40|519.85|517.05|519.76|516.96|520.04|517.24|519.76|516.96|0
1645580930000|2022-02-23 01:48:50|519.95|517.15|519.85|517.05|519.95|517.15|519.66|516.86|0
1645580940000|2022-02-23 01:49:00|520.13|517.33|520.41|517.61|520.41|517.61|520.13|517.33|0
1645580950000|2022-02-23 01:49:10|520.32|517.52|520.22|517.42|520.32|517.52|520.13|517.33|0
1645580960000|2022-02-23 01:49:20|520.04|517.24|519.85|517.05|520.04|517.24|519.66|516.86|0
1645580970000|2022-02-23 01:49:30|519.95|517.15|519.95|517.15|519.95|517.15|519.66|516.86|0
1645580980000|2022-02-23 01:49:40|519.85|517.05|520.22|517.42|520.22|517.42|519.85|517.05|0
1645580990000|2022-02-23 01:49:50|520.13|517.33|520.22|517.42|520.22|517.42|520.13|517.33|0
1645581000000|2022-02-23 01:50:00|520.04|517.24|520.6|517.8|520.6|517.8|520.04|517.24|0
1645581010000|2022-02-23 01:50:10|520.32|517.52|520.32|517.52|520.32|517.52|520.32|517.52|0
1645581020000|2022-02-23 01:50:20|520.04|517.24|520.13|517.33|520.22|517.42|520.04|517.24|0
1645581030000|2022-02-23 01:50:30|519.85|517.05|519.66|516.86|519.95|517.15|519.66|516.86|0
1645581040000|2022-02-23 01:50:40|519.47|516.67|519.47|516.67|519.66|516.86|519.47|516.67|0
1645581050000|2022-02-23 01:50:50|519.66|516.86|519.57|516.77|519.76|516.96|519.57|516.77|0
1645581060000|2022-02-23 01:51:00|519.66|516.86|519.95|517.15|519.95|517.15|519.66|516.86|0
1645581070000|2022-02-23 01:51:10|519.66|516.86|519.57|516.77|519.76|516.96|519.57|516.77|0
1645581080000|2022-02-23 01:51:20|519.47|516.67|519.09|516.29|519.47|516.67|519.09|516.29|0
1645581090000|2022-02-23 01:51:30|519.19|516.39|519.47|516.67|519.57|516.77|519.19|516.39|0
1645581100000|2022-02-23 01:51:40|519.85|517.05|519.95|517.15|519.95|517.15|519.66|516.86|0
1645581110000|2022-02-23 01:51:50|520.13|517.33|519.95|517.15|520.13|517.33|519.95|517.15|0
1645581120000|2022-02-23 01:52:00|519.85|517.05|520.04|517.24|520.22|517.42|519.85|517.05|0
1645581130000|2022-02-23 01:52:10|520.13|517.33|520.41|517.61|520.41|517.61|520.13|517.33|0
1645581140000|2022-02-23 01:52:20|520.6|517.8|520.22|517.42|520.79|517.99|520.22|517.42|0
1645581150000|2022-02-23 01:52:30|520.32|517.52|520.6|517.8|520.6|517.8|520.32|517.52|0
1645581160000|2022-02-23 01:52:40|520.79|517.99|520.89|518.09|520.89|518.09|520.6|517.8|0
1645581170000|2022-02-23 01:52:50|521.17|518.37|521.35|518.55|521.45|518.65|521.17|518.37|0
1645581180000|2022-02-23 01:53:00|521.54|518.74|521.45|518.65|521.73|518.93|521.45|518.65|0
1645581190000|2022-02-23 01:53:10|521.08|518.28|520.79|517.99|521.08|518.28|520.79|517.99|0
1645581200000|2022-02-23 01:53:20|520.6|517.8|520.51|517.71|520.6|517.8|520.51|517.71|0
1645581210000|2022-02-23 01:53:30|520.41|517.61|520.6|517.8|520.6|517.8|520.41|517.61|0
1645581220000|2022-02-23 01:53:40|520.79|517.99|520.6|517.8|520.98|518.18|520.6|517.8|0
1645581230000|2022-02-23 01:53:50|520.51|517.71|520.7|517.9|520.98|518.18|520.51|517.71|0
1645581240000|2022-02-23 01:54:00|520.89|518.09|521.07|518.27|521.07|518.27|520.89|518.09|0
1645581250000|2022-02-23 01:54:10|521.17|518.37|520.89|518.09|521.17|518.37|520.89|518.09|0
1645581260000|2022-02-23 01:54:20|520.51|517.71|520.7|517.9|520.79|517.99|520.51|517.71|0
1645581270000|2022-02-23 01:54:30|520.6|517.8|520.41|517.61|520.6|517.8|520.41|517.61|0
1645581280000|2022-02-23 01:54:40|520.32|517.52|520.22|517.42|520.32|517.52|520.22|517.42|0
1645581290000|2022-02-23 01:54:50|520.13|517.33|520.03|517.23|520.13|517.33|520.03|517.23|0
1645581300000|2022-02-23 01:55:00|519.85|517.05|519.47|516.67|520.03|517.23|519.47|516.67|0
1645581310000|2022-02-23 01:55:10|519.57|516.77|519.47|516.67|519.57|516.77|519.28|516.48|0
1645581320000|2022-02-23 01:55:20|519.76|516.96|519.47|516.67|519.76|516.96|519.47|516.67|0
1645581330000|2022-02-23 01:55:30|519.38|516.58|519.28|516.48|519.38|516.58|519.28|516.48|0
1645581340000|2022-02-23 01:55:40|519.47|516.67|519.09|516.29|519.47|516.67|519|516.2|0
1645581350000|2022-02-23 01:55:50|518.91|516.11|518.91|516.11|518.91|516.11|518.72|515.92|0
1645581360000|2022-02-23 01:56:00|519.28|516.48|519.47|516.67|519.47|516.67|519.28|516.48|0
1645581370000|2022-02-23 01:56:10|519.09|516.29|518.91|516.11|519.09|516.29|518.91|516.11|0
1645581380000|2022-02-23 01:56:20|519.09|516.29|518.91|516.11|519.09|516.29|518.91|516.11|0
1645581390000|2022-02-23 01:56:30|518.53|515.73|518.44|515.64|518.53|515.73|518.44|515.64|0
1645581400000|2022-02-23 01:56:40|518.15|515.35|518.44|515.64|518.44|515.64|518.15|515.35|0
1645581410000|2022-02-23 01:56:50|518.63|515.83|517.5|514.7|518.63|515.83|517.5|514.7|0
1645581420000|2022-02-23 01:57:00|517.21|514.41|516.65|513.85|517.4|514.6|516.65|513.85|0
1645581430000|2022-02-23 01:57:10|516.28|513.48|517.03|514.23|517.03|514.23|516.28|513.48|0
1645581440000|2022-02-23 01:57:20|516.46|513.66|516.46|513.66|516.46|513.66|516.28|513.48|0
1645581450000|2022-02-23 01:57:30|516.28|513.48|516.56|513.76|516.56|513.76|516.28|513.48|0
1645581460000|2022-02-23 01:57:40|516.46|513.66|516.56|513.76|516.65|513.85|516.46|513.66|0
1645581470000|2022-02-23 01:57:50|516.65|513.85|516.65|513.85|516.65|513.85|516.56|513.76|0
1645581480000|2022-02-23 01:58:00|516.46|513.66|516.46|513.66|516.56|513.76|516.46|513.66|0
1645581490000|2022-02-23 01:58:10|516.56|513.76|516.09|513.29|516.56|513.76|516.09|513.29|0
1645581500000|2022-02-23 01:58:20|515.9|513.1|516.65|513.85|516.65|513.85|515.9|513.1|0
1645581510000|2022-02-23 01:58:30|516.46|513.66|516|513.2|516.65|513.85|515.9|513.1|0
1645581520000|2022-02-23 01:58:40|515.9|513.1|516.46|513.66|516.46|513.66|515.9|513.1|0
1645581540000|2022-02-23 01:59:00|516.56|513.76|516.09|513.29|516.56|513.76|516.09|513.29|0
1645581550000|2022-02-23 01:59:10|516.28|513.48|516.09|513.29|516.28|513.48|516.09|513.29|0
1645581560000|2022-02-23 01:59:20|516.28|513.48|516.65|513.85|516.65|513.85|516.09|513.29|0
1645581570000|2022-02-23 01:59:30|516.94|514.14|516.65|513.85|516.94|514.14|516.65|513.85|0
1645581580000|2022-02-23 01:59:40|516.84|514.04|516.84|514.04|516.84|514.04|516.84|514.04|0
1645581590000|2022-02-23 01:59:50|517.03|514.23|516.46|513.66|517.03|514.23|516.46|513.66|0
1645581600000|2022-02-23 02:00:00|516.37|513.57|516.84|514.04|516.84|514.04|516.37|513.57|0
1645581610000|2022-02-23 02:00:10|516.75|513.95|516.75|513.95|517.03|514.23|516.75|513.95|0
1645581620000|2022-02-23 02:00:20|516.65|513.85|516.18|513.38|516.65|513.85|516.09|513.29|0
1645581630000|2022-02-23 02:00:30|515.9|513.1|516.09|513.29|516.09|513.29|515.9|513.1|0
1645581640000|2022-02-23 02:00:40|515.9|513.1|516.27|513.47|516.27|513.47|515.9|513.1|0
1645581650000|2022-02-23 02:00:50|515.9|513.1|515.71|512.91|515.9|513.1|515.71|512.91|0
1645581660000|2022-02-23 02:01:00|516.09|513.29|515.25|512.45|516.09|513.29|515.25|512.45|0
1645581670000|2022-02-23 02:01:10|515.06|512.26|515.34|512.54|515.62|512.82|515.06|512.26|0
1645581680000|2022-02-23 02:01:20|515.15|512.35|515.15|512.35|515.34|512.54|515.15|512.35|0
1645581690000|2022-02-23 02:01:30|515.34|512.54|514.59|511.79|515.34|512.54|514.59|511.79|0
1645581700000|2022-02-23 02:01:40|514.96|512.16|514.96|512.16|514.96|512.16|514.96|512.16|0
1645581710000|2022-02-23 02:01:50|515.15|512.35|514.87|512.07|515.15|512.35|514.87|512.07|0
1645581720000|2022-02-23 02:02:00|514.78|511.98|514.31|511.51|514.78|511.98|514.31|511.51|0
1645581730000|2022-02-23 02:02:10|514.78|511.98|514.96|512.16|514.96|512.16|514.78|511.98|0
1645581740000|2022-02-23 02:02:20|514.78|511.98|514.78|511.98|514.78|511.98|514.78|511.98|0
1645581750000|2022-02-23 02:02:30|515.15|512.35|515.15|512.35|515.34|512.54|515.15|512.35|0
1645581760000|2022-02-23 02:02:40|514.78|511.98|514.69|511.89|514.78|511.98|514.69|511.89|0
1645581770000|2022-02-23 02:02:50|514.59|511.79|515.06|512.26|515.06|512.26|514.59|511.79|0
1645581780000|2022-02-23 02:03:00|514.59|511.79|514.77|511.97|514.77|511.97|514.59|511.79|0
1645581790000|2022-02-23 02:03:10|514.96|512.16|515.15|512.35|515.15|512.35|514.96|512.16|0
1645581800000|2022-02-23 02:03:20|515.25|512.45|514.96|512.16|515.25|512.45|514.96|512.16|0
1645581810000|2022-02-23 02:03:30|515.06|512.26|514.68|511.88|515.15|512.35|514.68|511.88|0
1645581820000|2022-02-23 02:03:40|514.77|511.97|514.77|511.97|514.87|512.07|514.77|511.97|0
1645581830000|2022-02-23 02:03:50|515.15|512.35|515.25|512.45|515.52|512.72|515.15|512.35|0
1645581840000|2022-02-23 02:04:00|515.15|512.35|514.87|512.07|515.15|512.35|514.77|511.97|0
1645581850000|2022-02-23 02:04:10|514.96|512.16|514.96|512.16|515.15|512.35|514.96|512.16|0
1645581860000|2022-02-23 02:04:20|514.87|512.07|514.77|511.97|514.96|512.16|514.77|511.97|0
1645581870000|2022-02-23 02:04:30|514.87|512.07|514.87|512.07|514.87|512.07|514.87|512.07|0
1645581880000|2022-02-23 02:04:40|514.96|512.16|515.52|512.72|515.52|512.72|514.96|512.16|0
1645581890000|2022-02-23 02:04:50|515.34|512.54|514.96|512.16|515.34|512.54|514.96|512.16|0
1645581900000|2022-02-23 02:05:00|514.87|512.07|515.06|512.26|515.06|512.26|514.77|511.97|0
1645581910000|2022-02-23 02:05:10|515.34|512.54|514.77|511.97|515.34|512.54|514.77|511.97|0
1645581930000|2022-02-23 02:05:30|514.59|511.79|514.68|511.88|514.68|511.88|514.59|511.79|0
1645581940000|2022-02-23 02:05:40|514.59|511.79|514.4|511.6|514.77|511.97|514.4|511.6|0
1645581950000|2022-02-23 02:05:50|514.21|511.41|514.77|511.97|514.77|511.97|514.21|511.41|0
1645581960000|2022-02-23 02:06:00|515.06|512.26|514.87|512.07|515.06|512.26|514.87|512.07|0
1645581970000|2022-02-23 02:06:10|514.96|512.16|515.15|512.35|515.15|512.35|514.96|512.16|0
1645581980000|2022-02-23 02:06:20|515.25|512.45|515.71|512.91|515.71|512.91|515.25|512.45|0
1645581990000|2022-02-23 02:06:30|515.62|512.82|515.43|512.63|515.62|512.82|515.43|512.63|0
1645582000000|2022-02-23 02:06:40|515.52|512.72|515.62|512.82|515.71|512.91|515.52|512.72|0
1645582010000|2022-02-23 02:06:50|515.71|512.91|516.09|513.29|516.37|513.57|515.71|512.91|0
1645582020000|2022-02-23 02:07:00|516.27|513.47|515.71|512.91|516.75|513.95|515.71|512.91|0
1645582030000|2022-02-23 02:07:10|515.9|513.1|515.71|512.91|515.9|513.1|515.62|512.82|0
1645582040000|2022-02-23 02:07:20|515.62|512.82|515.71|512.91|515.71|512.91|515.62|512.82|0
1645582050000|2022-02-23 02:07:30|516|513.2|516|513.2|516|513.2|515.9|513.1|0
1645582060000|2022-02-23 02:07:40|516.09|513.29|515.9|513.1|516.09|513.29|515.9|513.1|0
1645582070000|2022-02-23 02:07:50|516.09|513.29|516.27|513.47|516.27|513.47|516.09|513.29|0
1645582080000|2022-02-23 02:08:00|516.37|513.57|515.29|512.49|516.37|513.57|515.29|512.49|0
1645582090000|2022-02-23 02:08:10|515.2|512.4|515.57|512.77|515.57|512.77|515.2|512.4|0
1645582100000|2022-02-23 02:08:20|515.76|512.96|515.57|512.77|515.86|513.06|515.57|512.77|0
1645582110000|2022-02-23 02:08:30|515.67|512.87|515.76|512.96|515.95|513.15|515.67|512.87|0
1645582120000|2022-02-23 02:08:40|515.95|513.15|515.86|513.06|515.95|513.15|515.86|513.06|0
1645582130000|2022-02-23 02:08:50|515.76|512.96|515.67|512.87|515.76|512.96|515.67|512.87|0
1645582140000|2022-02-23 02:09:00|515.86|513.06|515.67|512.87|515.86|513.06|515.67|512.87|0
1645582150000|2022-02-23 02:09:10|515.76|512.96|515.38|512.58|515.76|512.96|515.38|512.58|0
1645582160000|2022-02-23 02:09:20|515.2|512.4|515.2|512.4|515.2|512.4|515.2|512.4|0
1645582170000|2022-02-23 02:09:30|515.29|512.49|515.01|512.21|515.29|512.49|515.01|512.21|0
1645582180000|2022-02-23 02:09:40|515.2|512.4|515.2|512.4|515.2|512.4|515.01|512.21|0
1645582190000|2022-02-23 02:09:50|515.11|512.31|515.11|512.31|515.11|512.31|515.11|512.31|0
1645582200000|2022-02-23 02:10:00|515.2|512.4|515.2|512.4|515.2|512.4|515.11|512.31|0
1645582210000|2022-02-23 02:10:10|515.11|512.31|514.82|512.02|515.2|512.4|514.82|512.02|0
1645582220000|2022-02-23 02:10:20|514.73|511.93|514.63|511.83|514.73|511.93|514.63|511.83|0
1645582230000|2022-02-23 02:10:30|514.45|511.65|514.36|511.56|514.73|511.93|514.36|511.56|0
1645582240000|2022-02-23 02:10:40|514.44|511.64|514.63|511.83|514.63|511.83|514.44|511.64|0
1645582250000|2022-02-23 02:10:50|515.11|512.31|514.92|512.12|515.11|512.31|514.92|512.12|0
1645582260000|2022-02-23 02:11:00|515.01|512.21|514.92|512.12|515.01|512.21|514.92|512.12|0
1645582270000|2022-02-23 02:11:10|515.2|512.4|515.2|512.4|515.2|512.4|515.2|512.4|0
1645582280000|2022-02-23 02:11:20|515.01|512.21|515.1|512.3|515.1|512.3|515.01|512.21|0
1645582290000|2022-02-23 02:11:30|515.19|512.39|515.01|512.21|515.29|512.49|515.01|512.21|0
1645582300000|2022-02-23 02:11:40|515.19|512.39|515.38|512.58|515.38|512.58|515.19|512.39|0
1645582310000|2022-02-23 02:11:50|515.48|512.68|515.57|512.77|515.76|512.96|515.48|512.68|0
1645582320000|2022-02-23 02:12:00|515.76|512.96|515.38|512.58|515.76|512.96|515.38|512.58|0
1645582330000|2022-02-23 02:12:10|515.57|512.77|515.19|512.39|515.57|512.77|515.19|512.39|0
1645582340000|2022-02-23 02:12:20|515.29|512.49|515.29|512.49|515.29|512.49|515.29|512.49|0
1645582350000|2022-02-23 02:12:30|515.1|512.3|515.1|512.3|515.1|512.3|515.01|512.21|0
1645582360000|2022-02-23 02:12:40|514.82|512.02|514.92|512.12|514.92|512.12|514.82|512.02|0
1645582370000|2022-02-23 02:12:50|514.82|512.02|514.92|512.12|514.92|512.12|514.82|512.02|0
1645582380000|2022-02-23 02:13:00|515.01|512.21|515.38|512.58|515.38|512.58|515.01|512.21|0
1645582390000|2022-02-23 02:13:10|515.48|512.68|515.38|512.58|515.48|512.68|515.38|512.58|0
1645582400000|2022-02-23 02:13:20|515.29|512.49|515.01|512.21|515.29|512.49|514.92|512.12|0
1645582410000|2022-02-23 02:13:30|514.82|512.02|515.29|512.49|515.29|512.49|514.82|512.02|0
1645582420000|2022-02-23 02:13:40|515.19|512.39|515.19|512.39|515.19|512.39|515.19|512.39|0
1645582430000|2022-02-23 02:13:50|515.38|512.58|515.19|512.39|515.38|512.58|515.19|512.39|0
1645582440000|2022-02-23 02:14:00|515.01|512.21|514.92|512.12|515.01|512.21|514.92|512.12|0
1645582450000|2022-02-23 02:14:10|515.01|512.21|515.19|512.39|515.19|512.39|515.01|512.21|0
1645582460000|2022-02-23 02:14:20|515.67|512.87|515.67|512.87|515.67|512.87|515.57|512.77|0
1645582470000|2022-02-23 02:14:30|515.38|512.58|515.48|512.68|515.67|512.87|515.38|512.58|0
1645582480000|2022-02-23 02:14:40|515.57|512.77|515.57|512.77|515.76|512.96|515.57|512.77|0
1645582490000|2022-02-23 02:14:50|515.48|512.68|515.48|512.68|515.48|512.68|515.38|512.58|0
1645582500000|2022-02-23 02:15:00|515.57|512.77|515.94|513.14|515.94|513.14|515.57|512.77|0
1645582510000|2022-02-23 02:15:10|515.76|512.96|515.94|513.14|515.94|513.14|515.76|512.96|0
1645582520000|2022-02-23 02:15:20|515.85|513.05|515.76|512.96|515.85|513.05|515.76|512.96|0
1645582530000|2022-02-23 02:15:30|515.94|513.14|516.13|513.33|516.13|513.33|515.94|513.14|0
1645582540000|2022-02-23 02:15:40|516.32|513.52|516.51|513.71|516.51|513.71|516.32|513.52|0
1645582550000|2022-02-23 02:15:50|516.32|513.52|516.51|513.71|516.51|513.71|516.32|513.52|0
1645582560000|2022-02-23 02:16:00|516.42|513.62|516.32|513.52|516.42|513.62|516.32|513.52|0
1645582570000|2022-02-23 02:16:10|515.94|513.14|516.04|513.24|516.04|513.24|515.94|513.14|0
1645582580000|2022-02-23 02:16:20|515.76|512.96|515.85|513.05|515.94|513.14|515.76|512.96|0
1645582590000|2022-02-23 02:16:30|515.67|512.87|515.94|513.14|515.94|513.14|515.67|512.87|0
1645582600000|2022-02-23 02:16:40|515.85|513.05|515.94|513.14|516.13|513.33|515.76|512.96|0
1645582620000|2022-02-23 02:17:00|516.04|513.24|516.42|513.62|516.42|513.62|516.04|513.24|0
1645582630000|2022-02-23 02:17:10|516.51|513.71|516.51|513.71|516.51|513.71|516.42|513.62|0
1645582640000|2022-02-23 02:17:20|516.42|513.62|516.88|514.08|516.88|514.08|516.42|513.62|0
1645582650000|2022-02-23 02:17:30|516.79|513.99|516.88|514.08|516.88|514.08|516.79|513.99|0
1645582660000|2022-02-23 02:17:40|516.79|513.99|516.79|513.99|516.79|513.99|516.7|513.9|0
1645582670000|2022-02-23 02:17:50|516.88|514.08|517.07|514.27|517.26|514.46|516.88|514.08|0
1645582680000|2022-02-23 02:18:00|517.26|514.46|516.88|514.08|517.26|514.46|516.88|514.08|0
1645582690000|2022-02-23 02:18:10|517.07|514.27|516.51|513.71|517.07|514.27|516.51|513.71|0
1645582700000|2022-02-23 02:18:20|516.6|513.8|516.6|513.8|516.6|513.8|516.51|513.71|0
1645582710000|2022-02-23 02:18:30|516.7|513.9|516.6|513.8|516.7|513.9|516.6|513.8|0
1645582720000|2022-02-23 02:18:40|516.51|513.71|516.7|513.9|516.7|513.9|516.51|513.71|0
1645582730000|2022-02-23 02:18:50|516.79|513.99|516.51|513.71|516.79|513.99|516.51|513.71|0
1645582740000|2022-02-23 02:19:00|516.69|513.89|516.6|513.8|516.69|513.89|516.51|513.71|0
1645582750000|2022-02-23 02:19:10|516.69|513.89|516.51|513.71|516.69|513.89|516.51|513.71|0
1645582760000|2022-02-23 02:19:20|516.6|513.8|516.69|513.89|516.69|513.89|516.6|513.8|0
1645582770000|2022-02-23 02:19:30|516.6|513.8|516.13|513.33|516.6|513.8|516.13|513.33|0
1645582800000|2022-02-23 02:20:00|515.94|513.14|516.42|513.62|516.42|513.62|515.94|513.14|0
1645582810000|2022-02-23 02:20:10|516.98|514.18|516.69|513.89|516.98|514.18|516.69|513.89|0
1645582820000|2022-02-23 02:20:20|516.6|513.8|516.6|513.8|516.6|513.8|516.6|513.8|0
1645582830000|2022-02-23 02:20:30|516.51|513.71|516.32|513.52|516.51|513.71|516.32|513.52|0
1645582840000|2022-02-23 02:20:40|516.6|513.8|516.69|513.89|516.69|513.89|516.6|513.8|0
1645582850000|2022-02-23 02:20:50|516.6|513.8|516.79|513.99|516.79|513.99|516.6|513.8|0
1645582860000|2022-02-23 02:21:00|516.69|513.89|516.88|514.08|516.88|514.08|516.69|513.89|0
1645582870000|2022-02-23 02:21:10|516.79|513.99|516.6|513.8|516.79|513.99|516.6|513.8|0
1645582880000|2022-02-23 02:21:20|516.51|513.71|516.42|513.62|516.51|513.71|516.42|513.62|0
1645582890000|2022-02-23 02:21:30|516.32|513.52|516.51|513.71|516.51|513.71|516.32|513.52|0
1645582900000|2022-02-23 02:21:40|516.69|513.89|516.79|513.99|516.79|513.99|516.69|513.89|0
1645582910000|2022-02-23 02:21:50|516.69|513.89|516.88|514.08|516.88|514.08|516.69|513.89|0
1645582920000|2022-02-23 02:22:00|516.69|513.89|516.69|513.89|516.69|513.89|516.51|513.71|0
1645582930000|2022-02-23 02:22:10|516.51|513.71|516.32|513.52|516.51|513.71|516.13|513.33|0
1645582950000|2022-02-23 02:22:30|516.51|513.71|516.32|513.52|516.51|513.71|516.32|513.52|0
1645582960000|2022-02-23 02:22:40|516.13|513.33|516.23|513.43|516.23|513.43|516.13|513.33|0
1645582970000|2022-02-23 02:22:50|516.13|513.33|516.13|513.33|516.13|513.33|516.13|513.33|0
1645582980000|2022-02-23 02:23:00|516.23|513.43|515.85|513.05|516.23|513.43|515.85|513.05|0
1645582990000|2022-02-23 02:23:10|516.04|513.24|515.94|513.14|516.04|513.24|515.94|513.14|0
1645583000000|2022-02-23 02:23:20|515.75|512.95|515.75|512.95|515.75|512.95|515.66|512.86|0
1645583010000|2022-02-23 02:23:30|515.66|512.86|515.75|512.95|515.75|512.95|515.66|512.86|0
1645583020000|2022-02-23 02:23:40|515.57|512.77|515.66|512.86|515.66|512.86|515.57|512.77|0
1645583030000|2022-02-23 02:23:50|515.57|512.77|515.57|512.77|515.57|512.77|515.57|512.77|0
1645583040000|2022-02-23 02:24:00|515.38|512.58|515.75|512.95|515.94|513.14|515.38|512.58|0
1645583050000|2022-02-23 02:24:10|515.85|513.05|515.75|512.95|515.85|513.05|515.75|512.95|0
1645583060000|2022-02-23 02:24:20|515.94|513.14|515.94|513.14|516.04|513.24|515.94|513.14|0
1645583070000|2022-02-23 02:24:30|516.23|513.43|516.13|513.33|516.32|513.52|516.13|513.33|0
1645583080000|2022-02-23 02:24:40|516.32|513.52|516.69|513.89|516.69|513.89|516.32|513.52|0
1645583090000|2022-02-23 02:24:50|516.51|513.71|516.51|513.71|516.6|513.8|516.51|513.71|0
1645583100000|2022-02-23 02:25:00|516.42|513.62|516.42|513.62|516.42|513.62|516.23|513.43|0
1645583110000|2022-02-23 02:25:10|516.6|513.8|516.6|513.8|516.79|513.99|516.6|513.8|0
1645583120000|2022-02-23 02:25:20|516.51|513.71|516.79|513.99|516.79|513.99|516.51|513.71|0
1645583130000|2022-02-23 02:25:30|516.88|514.08|516.69|513.89|516.88|514.08|516.69|513.89|0
1645583140000|2022-02-23 02:25:40|516.88|514.08|516.79|513.99|516.88|514.08|516.79|513.99|0
1645583150000|2022-02-23 02:25:50|516.88|514.08|516.98|514.18|516.98|514.18|516.88|514.08|0
1645583160000|2022-02-23 02:26:00|517.26|514.46|517.26|514.46|517.26|514.46|517.17|514.37|0
1645583170000|2022-02-23 02:26:10|517.07|514.27|517.26|514.46|517.26|514.46|517.07|514.27|0
1645583180000|2022-02-23 02:26:20|517.17|514.37|517.17|514.37|517.26|514.46|517.17|514.37|0
1645583190000|2022-02-23 02:26:30|517.26|514.46|517.07|514.27|517.26|514.46|517.07|514.27|0
1645583200000|2022-02-23 02:26:40|516.88|514.08|516.88|514.08|516.88|514.08|516.88|514.08|0
1645583210000|2022-02-23 02:26:50|517.07|514.27|516.98|514.18|517.07|514.27|516.98|514.18|0
1645583220000|2022-02-23 02:27:00|517.07|514.27|516.5|513.7|517.07|514.27|516.5|513.7|0
1645583240000|2022-02-23 02:27:20|516.41|513.61|516.6|513.8|516.6|513.8|516.41|513.61|0
1645583250000|2022-02-23 02:27:30|516.5|513.7|516.69|513.89|516.69|513.89|516.5|513.7|0
1645583260000|2022-02-23 02:27:40|516.88|514.08|516.88|514.08|516.88|514.08|516.88|514.08|0
1645583270000|2022-02-23 02:27:50|517.07|514.27|517.26|514.46|517.26|514.46|517.07|514.27|0
1645583280000|2022-02-23 02:28:00|517.17|514.37|518.01|515.21|518.01|515.21|517.17|514.37|0
1645583290000|2022-02-23 02:28:10|518.38|515.58|518.76|515.96|518.95|516.15|518.38|515.58|0
1645583300000|2022-02-23 02:28:20|518.48|515.68|518.57|515.77|518.57|515.77|518.48|515.68|0
1645583310000|2022-02-23 02:28:30|518.76|515.96|518.2|515.4|518.76|515.96|518.2|515.4|0
1645583320000|2022-02-23 02:28:40|517.92|515.12|517.92|515.12|518.2|515.4|517.92|515.12|0
1645583330000|2022-02-23 02:28:50|518.01|515.21|518.01|515.21|518.29|515.49|518.01|515.21|0
1645583340000|2022-02-23 02:29:00|518.11|515.31|518.38|515.58|518.38|515.58|518.11|515.31|0
1645583350000|2022-02-23 02:29:10|518.29|515.49|518.29|515.49|518.38|515.58|518.29|515.49|0
1645583360000|2022-02-23 02:29:20|518.38|515.58|518.57|515.77|518.57|515.77|518.38|515.58|0
1645583370000|2022-02-23 02:29:30|518.38|515.58|518.76|515.96|518.76|515.96|518.38|515.58|0
1645583380000|2022-02-23 02:29:40|519.89|517.09|519.89|517.09|519.99|517.19|519.89|517.09|0
1645583390000|2022-02-23 02:29:50|519.7|516.9|519.61|516.81|519.7|516.9|519.51|516.71|0
1645583400000|2022-02-23 02:30:00|519.7|516.9|519.7|516.9|519.8|517|519.7|516.9|0
1645583410000|2022-02-23 02:30:10|519.61|516.81|519.7|516.9|519.89|517.09|519.61|516.81|0
1645583420000|2022-02-23 02:30:20|519.33|516.53|519.14|516.34|519.33|516.53|519.05|516.25|0
1645583430000|2022-02-23 02:30:30|519.05|516.25|519.14|516.34|519.14|516.34|519.05|516.25|0
1645583440000|2022-02-23 02:30:40|518.95|516.15|518.57|515.77|518.95|516.15|518.57|515.77|0
1645583450000|2022-02-23 02:30:50|518.67|515.87|518.57|515.77|518.76|515.96|518.57|515.77|0
1645583460000|2022-02-23 02:31:00|518.48|515.68|518.38|515.58|518.48|515.68|518.38|515.58|0
1645583470000|2022-02-23 02:31:10|518.2|515.4|518.38|515.58|518.38|515.58|517.92|515.12|0
1645583480000|2022-02-23 02:31:20|518.67|515.87|518.38|515.58|518.67|515.87|518.38|515.58|0
1645583500000|2022-02-23 02:31:40|518.2|515.4|518.2|515.4|518.2|515.4|518.2|515.4|0
1645583510000|2022-02-23 02:31:50|518.38|515.58|518.2|515.4|518.38|515.58|518.2|515.4|0
1645583520000|2022-02-23 02:32:00|518.29|515.49|518.57|515.77|518.57|515.77|518.29|515.49|0
1645583530000|2022-02-23 02:32:10|518.76|515.96|518.95|516.15|518.95|516.15|518.76|515.96|0
1645583540000|2022-02-23 02:32:20|518.76|515.96|518.76|515.96|518.86|516.06|518.76|515.96|0
1645583550000|2022-02-23 02:32:30|518.57|515.77|519.14|516.34|519.14|516.34|518.57|515.77|0
1645583560000|2022-02-23 02:32:40|519.05|516.25|519.05|516.25|519.14|516.34|519.05|516.25|0
1645583570000|2022-02-23 02:32:50|519.14|516.34|519.14|516.34|519.14|516.34|518.86|516.06|0
1645583580000|2022-02-23 02:33:00|519.33|516.53|519.7|516.9|519.7|516.9|519.33|516.53|0
1645583590000|2022-02-23 02:33:10|519.51|516.71|518.76|515.96|519.51|516.71|518.76|515.96|0
1645583600000|2022-02-23 02:33:20|518.95|516.15|519.14|516.34|519.14|516.34|518.76|515.96|0
1645583610000|2022-02-23 02:33:30|519.32|516.52|519.51|516.71|519.7|516.9|519.32|516.52|0
1645583620000|2022-02-23 02:33:40|519.32|516.52|519.61|516.81|519.61|516.81|519.32|516.52|0
1645583630000|2022-02-23 02:33:50|519.51|516.71|519.8|517|519.89|517.09|519.51|516.71|0
1645583640000|2022-02-23 02:34:00|519.89|517.09|520.08|517.28|520.08|517.28|519.89|517.09|0
1645583650000|2022-02-23 02:34:10|519.7|516.9|519.32|516.52|519.7|516.9|519.32|516.52|0
1645583660000|2022-02-23 02:34:20|519.7|516.9|519.51|516.71|519.7|516.9|519.51|516.71|0
1645583670000|2022-02-23 02:34:30|519.14|516.34|519.14|516.34|519.14|516.34|519.14|516.34|0
1645583680000|2022-02-23 02:34:40|518.95|516.15|519.05|516.25|519.05|516.25|518.95|516.15|0
1645583690000|2022-02-23 02:34:50|519.14|516.34|519.14|516.34|519.23|516.43|519.14|516.34|0
1645583700000|2022-02-23 02:35:00|518.95|516.15|518.95|516.15|518.95|516.15|518.95|516.15|0
1645583710000|2022-02-23 02:35:10|518.76|515.96|518.67|515.87|518.76|515.96|518.67|515.87|0
1645583720000|2022-02-23 02:35:20|519.14|516.34|519.32|516.52|519.32|516.52|519.14|516.34|0
1645583730000|2022-02-23 02:35:30|519.42|516.62|519.42|516.62|519.51|516.71|519.42|516.62|0
1645583740000|2022-02-23 02:35:40|519.32|516.52|519.51|516.71|519.51|516.71|519.32|516.52|0
1645583750000|2022-02-23 02:35:50|519.8|517|519.89|517.09|519.89|517.09|519.61|516.81|0
1645583760000|2022-02-23 02:36:00|519.7|516.9|519.32|516.52|519.7|516.9|519.32|516.52|0
1645583770000|2022-02-23 02:36:10|519.8|517|520.08|517.28|520.08|517.28|519.8|517|0
1645583780000|2022-02-23 02:36:20|519.99|517.19|520.18|517.38|520.18|517.38|519.99|517.19|0
1645583790000|2022-02-23 02:36:30|519.89|517.09|519.89|517.09|519.89|517.09|519.7|516.9|0
1645583800000|2022-02-23 02:36:40|519.7|516.9|520.08|517.28|520.08|517.28|519.7|516.9|0
1645583810000|2022-02-23 02:36:50|519.89|517.09|519.42|516.62|519.89|517.09|519.42|516.62|0
1645583820000|2022-02-23 02:37:00|519.61|516.81|519.7|516.9|519.8|517|519.61|516.81|0
1645583850000|2022-02-23 02:37:30|519.51|516.71|519.51|516.71|519.51|516.71|519.51|516.71|0
1645583860000|2022-02-23 02:37:40|519.61|516.81|519.7|516.9|519.7|516.9|519.61|516.81|0
1645583870000|2022-02-23 02:37:50|519.89|517.09|520.08|517.28|520.08|517.28|519.89|517.09|0
1645583880000|2022-02-23 02:38:00|519.99|517.19|520.27|517.47|520.27|517.47|519.99|517.19|0
1645583890000|2022-02-23 02:38:10|520.45|517.65|520.27|517.47|520.45|517.65|520.27|517.47|0
1645583900000|2022-02-23 02:38:20|520.45|517.65|520.45|517.65|520.64|517.84|520.45|517.65|0
1645583910000|2022-02-23 02:38:30|520.64|517.84|520.18|517.38|520.64|517.84|520.18|517.38|0
1645583920000|2022-02-23 02:38:40|520.27|517.47|520.27|517.47|520.27|517.47|520.27|517.47|0
1645583930000|2022-02-23 02:38:50|520.08|517.28|519.8|517|520.08|517.28|519.8|517|0
1645583940000|2022-02-23 02:39:00|519.7|516.9|519.99|517.19|520.08|517.28|519.7|516.9|0
1645583950000|2022-02-23 02:39:10|520.08|517.28|520.18|517.38|520.27|517.47|519.89|517.09|0
1645583960000|2022-02-23 02:39:20|520.08|517.28|520.27|517.47|520.27|517.47|520.08|517.28|0
1645583970000|2022-02-23 02:39:30|520.36|517.56|520.27|517.47|520.36|517.56|520.27|517.47|0
1645583980000|2022-02-23 02:39:40|520.45|517.65|520.27|517.47|520.45|517.65|520.27|517.47|0
1645583990000|2022-02-23 02:39:50|520.45|517.65|520.45|517.65|520.45|517.65|520.45|517.65|0
1645584000000|2022-02-23 02:40:00|520.36|517.56|520.64|517.84|520.64|517.84|520.36|517.56|0
1645584010000|2022-02-23 02:40:10|520.55|517.75|520.64|517.84|520.64|517.84|520.55|517.75|0
1645584020000|2022-02-23 02:40:20|521.5|518.7|521.59|518.79|521.59|518.79|521.31|518.51|0
1645584030000|2022-02-23 02:40:30|521.4|518.6|520.83|518.03|521.4|518.6|520.83|518.03|0
1645584040000|2022-02-23 02:40:40|520.74|517.94|520.93|518.13|520.93|518.13|520.74|517.94|0
1645584050000|2022-02-23 02:40:50|521.02|518.22|520.74|517.94|521.02|518.22|520.74|517.94|0
1645584060000|2022-02-23 02:41:00|520.64|517.84|520.64|517.84|521.02|518.22|520.64|517.84|0
1645584070000|2022-02-23 02:41:10|520.74|517.94|520.83|518.03|520.83|518.03|520.74|517.94|0
1645584080000|2022-02-23 02:41:20|520.93|518.13|521.02|518.22|521.02|518.22|520.83|518.03|0
1645584090000|2022-02-23 02:41:30|520.83|518.03|520.83|518.03|520.83|518.03|520.83|518.03|0
1645584100000|2022-02-23 02:41:40|520.64|517.84|520.45|517.65|520.64|517.84|520.45|517.65|0
1645584110000|2022-02-23 02:41:50|520.55|517.75|520.64|517.84|520.64|517.84|520.55|517.75|0
1645584120000|2022-02-23 02:42:00|520.08|517.28|520.08|517.28|520.08|517.28|520.08|517.28|0
1645584130000|2022-02-23 02:42:10|520.17|517.37|520.45|517.65|520.45|517.65|520.17|517.37|0
1645584140000|2022-02-23 02:42:20|520.26|517.46|520.08|517.28|520.26|517.46|520.08|517.28|0
1645584150000|2022-02-23 02:42:30|519.99|517.19|520.08|517.28|520.08|517.28|519.89|517.09|0
1645584160000|2022-02-23 02:42:40|519.89|517.09|519.89|517.09|519.89|517.09|519.89|517.09|0
1645584170000|2022-02-23 02:42:50|519.99|517.19|519.61|516.81|519.99|517.19|519.61|516.81|0
1645584180000|2022-02-23 02:43:00|519.7|516.9|519.32|516.52|519.7|516.9|519.32|516.52|0
1645584190000|2022-02-23 02:43:10|519.51|516.71|519.42|516.62|519.51|516.71|519.42|516.62|0
1645584200000|2022-02-23 02:43:20|519.51|516.71|519.51|516.71|519.51|516.71|519.42|516.62|0
1645584210000|2022-02-23 02:43:30|519.32|516.52|519.51|516.71|519.51|516.71|519.32|516.52|0
1645584220000|2022-02-23 02:43:40|519.42|516.62|519.42|516.62|519.42|516.62|519.42|516.62|0
1645584230000|2022-02-23 02:43:50|519.32|516.52|519.32|516.52|519.32|516.52|519.32|516.52|0
1645584240000|2022-02-23 02:44:00|519.42|516.62|519.42|516.62|519.42|516.62|519.42|516.62|0
1645584250000|2022-02-23 02:44:10|519.51|516.71|519.32|516.52|519.51|516.71|519.32|516.52|0
1645584260000|2022-02-23 02:44:20|519.42|516.62|519.32|516.52|519.42|516.62|519.32|516.52|0
1645584280000|2022-02-23 02:44:40|518.67|515.87|518.94|516.14|518.94|516.14|518.67|515.87|0
1645584290000|2022-02-23 02:44:50|519.04|516.24|519.13|516.33|519.13|516.33|519.04|516.24|0
1645584300000|2022-02-23 02:45:00|519.32|516.52|519.13|516.33|519.32|516.52|519.13|516.33|0
1645584310000|2022-02-23 02:45:10|519.32|516.52|519.32|516.52|519.32|516.52|519.32|516.52|0
1645584320000|2022-02-23 02:45:20|519.13|516.33|519.13|516.33|519.13|516.33|519.13|516.33|0
1645584330000|2022-02-23 02:45:30|519.23|516.43|519.23|516.43|519.23|516.43|519.23|516.43|0
1645584340000|2022-02-23 02:45:40|519.32|516.52|519.42|516.62|519.42|516.62|519.32|516.52|0
1645584350000|2022-02-23 02:45:50|519.51|516.71|519.51|516.71|519.7|516.9|519.51|516.71|0
1645584360000|2022-02-23 02:46:00|519.7|516.9|519.7|516.9|519.7|516.9|519.7|516.9|0
1645584370000|2022-02-23 02:46:10|519.51|516.71|519.51|516.71|519.51|516.71|519.51|516.71|0
1645584380000|2022-02-23 02:46:20|519.61|516.81|519.51|516.71|519.7|516.9|519.51|516.71|0
1645584390000|2022-02-23 02:46:30|519.61|516.81|519.51|516.71|519.61|516.81|519.51|516.71|0
1645584400000|2022-02-23 02:46:40|519.61|516.81|519.7|516.9|519.7|516.9|519.51|516.71|0
1645584410000|2022-02-23 02:46:50|519.89|517.09|520.26|517.46|520.26|517.46|519.89|517.09|0
1645584420000|2022-02-23 02:47:00|520.45|517.65|520.17|517.37|520.45|517.65|520.17|517.37|0
1645584430000|2022-02-23 02:47:10|520.26|517.46|520.64|517.84|520.64|517.84|520.26|517.46|0
1645584440000|2022-02-23 02:47:20|520.45|517.65|520.64|517.84|520.64|517.84|520.45|517.65|0
1645584450000|2022-02-23 02:47:30|520.83|518.03|520.93|518.13|520.93|518.13|520.83|518.03|0
1645584460000|2022-02-23 02:47:40|521.02|518.22|520.83|518.03|521.02|518.22|520.83|518.03|0
1645584470000|2022-02-23 02:47:50|521.02|518.22|521.02|518.22|521.02|518.22|521.02|518.22|0
1645584480000|2022-02-23 02:48:00|521.21|518.41|521.21|518.41|521.21|518.41|521.21|518.41|0
1645584490000|2022-02-23 02:48:10|521.4|518.6|521.4|518.6|521.4|518.6|521.4|518.6|0
1645584500000|2022-02-23 02:48:20|521.21|518.41|521.4|518.6|521.4|518.6|521.21|518.41|0
1645584510000|2022-02-23 02:48:30|521.02|518.22|521.21|518.41|521.21|518.41|521.02|518.22|0
1645584520000|2022-02-23 02:48:40|521.12|518.32|521.02|518.22|521.21|518.41|521.02|518.22|0
1645584530000|2022-02-23 02:48:50|520.83|518.03|520.83|518.03|520.83|518.03|520.83|518.03|0
1645584540000|2022-02-23 02:49:00|521.02|518.22|520.93|518.13|521.02|518.22|520.93|518.13|0
1645584550000|2022-02-23 02:49:10|521.02|518.22|520.74|517.94|521.02|518.22|520.74|517.94|0
1645584560000|2022-02-23 02:49:20|520.64|517.84|520.45|517.65|520.64|517.84|520.45|517.65|0
1645584570000|2022-02-23 02:49:30|520.36|517.56|520.36|517.56|520.36|517.56|520.36|517.56|0
1645584580000|2022-02-23 02:49:40|520.45|517.65|520.36|517.56|520.45|517.65|520.36|517.56|0
1645584590000|2022-02-23 02:49:50|520.26|517.46|520.64|517.84|520.64|517.84|520.26|517.46|0
1645584600000|2022-02-23 02:50:00|520.55|517.75|519.89|517.09|520.55|517.75|519.89|517.09|0
1645584610000|2022-02-23 02:50:10|520.07|517.27|520.07|517.27|520.07|517.27|520.07|517.27|0
1645584620000|2022-02-23 02:50:20|519.98|517.18|519.98|517.18|519.98|517.18|519.98|517.18|0
1645584630000|2022-02-23 02:50:30|519.89|517.09|519.89|517.09|519.89|517.09|519.89|517.09|0
1645584640000|2022-02-23 02:50:40|519.7|516.9|519.7|516.9|519.7|516.9|519.7|516.9|0
1645584650000|2022-02-23 02:50:50|519.79|516.99|519.89|517.09|519.89|517.09|519.79|516.99|0
1645584670000|2022-02-23 02:51:10|519.7|516.9|519.51|516.71|519.7|516.9|519.51|516.71|0
1645584680000|2022-02-23 02:51:20|519.61|516.81|519.51|516.71|519.61|516.81|519.51|516.71|0
1645584690000|2022-02-23 02:51:30|519.32|516.52|519.32|516.52|519.32|516.52|519.32|516.52|0
1645584720000|2022-02-23 02:52:00|519.7|516.9|519.79|516.99|519.79|516.99|519.7|516.9|0
1645584730000|2022-02-23 02:52:10|519.88|517.08|519.88|517.08|519.88|517.08|519.88|517.08|0
1645584740000|2022-02-23 02:52:20|520.07|517.27|520.07|517.27|520.07|517.27|520.07|517.27|0
1645584750000|2022-02-23 02:52:30|520.26|517.46|520.07|517.27|520.26|517.46|520.07|517.27|0
1645584760000|2022-02-23 02:52:40|520.17|517.37|519.98|517.18|520.17|517.37|519.98|517.18|0
1645584770000|2022-02-23 02:52:50|519.88|517.08|519.88|517.08|519.88|517.08|519.88|517.08|0
1645584780000|2022-02-23 02:53:00|520.07|517.27|520.07|517.27|520.07|517.27|520.07|517.27|0
1645584790000|2022-02-23 02:53:10|520.17|517.37|519.88|517.08|520.17|517.37|519.88|517.08|0
1645584800000|2022-02-23 02:53:20|520.07|517.27|520.07|517.27|520.07|517.27|520.07|517.27|0
1645584810000|2022-02-23 02:53:30|519.79|516.99|519.79|516.99|519.79|516.99|519.79|516.99|0
1645584820000|2022-02-23 02:53:40|519.7|516.9|519.7|516.9|519.7|516.9|519.7|516.9|0
1645584840000|2022-02-23 02:54:00|519.88|517.08|519.88|517.08|519.88|517.08|519.88|517.08|0
1645584850000|2022-02-23 02:54:10|519.7|516.9|519.7|516.9|519.7|516.9|519.7|516.9|0
1645584860000|2022-02-23 02:54:20|519.51|516.71|519.51|516.71|519.51|516.71|519.51|516.71|0
1645584870000|2022-02-23 02:54:30|519.7|516.9|519.7|516.9|519.7|516.9|519.7|516.9|0
1645584880000|2022-02-23 02:54:40|519.61|516.81|519.51|516.71|519.61|516.81|519.51|516.71|0
1645584890000|2022-02-23 02:54:50|519.32|516.52|519.42|516.62|519.42|516.62|519.32|516.52|0
1645584900000|2022-02-23 02:55:00|519.6|516.8|519.51|516.71|519.6|516.8|519.51|516.71|0
1645584910000|2022-02-23 02:55:10|519.42|516.62|519.32|516.52|519.42|516.62|519.32|516.52|0
1645584920000|2022-02-23 02:55:20|519.51|516.71|519.32|516.52|519.51|516.71|519.32|516.52|0
1645584950000|2022-02-23 02:55:50|518.94|516.14|518.94|516.14|518.94|516.14|518.94|516.14|0
1645584960000|2022-02-23 02:56:00|518.75|515.95|518.94|516.14|519.04|516.24|518.75|515.95|0
1645584970000|2022-02-23 02:56:10|519.04|516.24|519.04|516.24|519.13|516.33|519.04|516.24|0
1645584980000|2022-02-23 02:56:20|518.94|516.14|518.94|516.14|518.94|516.14|518.94|516.14|0
1645585000000|2022-02-23 02:56:40|519.04|516.24|519.13|516.33|519.13|516.33|519.04|516.24|0
1645585010000|2022-02-23 02:56:50|519.32|516.52|519.23|516.43|519.32|516.52|519.23|516.43|0
1645585020000|2022-02-23 02:57:00|519.32|516.52|519.32|516.52|519.32|516.52|519.32|516.52|0
1645585030000|2022-02-23 02:57:10|519.42|516.62|519.32|516.52|519.42|516.62|519.32|516.52|0
1645585040000|2022-02-23 02:57:20|519.42|516.62|519.88|517.08|519.88|517.08|519.42|516.62|0
1645585050000|2022-02-23 02:57:30|519.79|516.99|519.13|516.33|519.79|516.99|519.13|516.33|0
1645585060000|2022-02-23 02:57:40|519.23|516.43|519.51|516.71|519.51|516.71|519.23|516.43|0
1645585070000|2022-02-23 02:57:50|519.6|516.8|519.79|516.99|519.88|517.08|519.6|516.8|0
1645585080000|2022-02-23 02:58:00|519.69|516.89|519.42|516.62|519.69|516.89|519.42|516.62|0
1645585090000|2022-02-23 02:58:10|519.6|516.8|519.13|516.33|519.69|516.89|519.13|516.33|0
1645585100000|2022-02-23 02:58:20|519.23|516.43|519.13|516.33|519.32|516.52|519.13|516.33|0
1645585110000|2022-02-23 02:58:30|519.23|516.43|519.32|516.52|519.51|516.71|519.23|516.43|0
1645585120000|2022-02-23 02:58:40|519.13|516.33|519.13|516.33|519.13|516.33|519.13|516.33|0
1645585130000|2022-02-23 02:58:50|519.32|516.52|519.51|516.71|519.51|516.71|519.32|516.52|0
1645585140000|2022-02-23 02:59:00|519.69|516.89|519.88|517.08|519.88|517.08|519.69|516.89|0
1645585160000|2022-02-23 02:59:20|519.98|517.18|520.17|517.37|520.17|517.37|519.98|517.18|0
1645585170000|2022-02-23 02:59:30|520.07|517.27|519.88|517.08|520.07|517.27|519.88|517.08|0
1645585180000|2022-02-23 02:59:40|519.98|517.18|519.98|517.18|519.98|517.18|519.88|517.08|0
1645585190000|2022-02-23 02:59:50|519.88|517.08|519.88|517.08|520.07|517.27|519.88|517.08|0
1645585200000|2022-02-23 03:00:00|519.69|516.89|519.69|516.89|519.69|516.89|519.69|516.89|0
1645585210000|2022-02-23 03:00:10|519.51|516.71|519.51|516.71|519.51|516.71|519.51|516.71|0
1645585220000|2022-02-23 03:00:20|519.32|516.52|519.32|516.52|519.32|516.52|519.32|516.52|0
1645585230000|2022-02-23 03:00:30|519.51|516.71|519.23|516.43|519.51|516.71|519.13|516.33|0
1645585240000|2022-02-23 03:00:40|519.32|516.52|519.32|516.52|519.32|516.52|519.32|516.52|0
1645585250000|2022-02-23 03:00:50|519.41|516.61|519.51|516.71|519.51|516.71|519.41|516.61|0
1645585260000|2022-02-23 03:01:00|519.32|516.52|519.32|516.52|519.51|516.71|519.32|516.52|0
1645585270000|2022-02-23 03:01:10|519.13|516.33|519.13|516.33|519.13|516.33|519.13|516.33|0
1645585280000|2022-02-23 03:01:20|519.23|516.43|519.23|516.43|519.23|516.43|519.23|516.43|0
1645585290000|2022-02-23 03:01:30|519.32|516.52|519.5|516.7|519.5|516.7|519.32|516.52|0
1645585300000|2022-02-23 03:01:40|519.69|516.89|519.88|517.08|519.88|517.08|519.69|516.89|0
1645585310000|2022-02-23 03:01:50|520.26|517.46|520.45|517.65|520.45|517.65|520.26|517.46|0
1645585320000|2022-02-23 03:02:00|520.55|517.75|520.55|517.75|520.64|517.84|520.55|517.75|0
1645585330000|2022-02-23 03:02:10|520.45|517.65|520.82|518.02|520.82|518.02|520.36|517.56|0
1645585340000|2022-02-23 03:02:20|520.45|517.65|520.64|517.84|520.64|517.84|520.45|517.65|0
1645585350000|2022-02-23 03:02:30|520.82|518.02|520.64|517.84|520.82|518.02|520.64|517.84|0
1645585360000|2022-02-23 03:02:40|520.73|517.93|520.82|518.02|520.82|518.02|520.73|517.93|0
1645585370000|2022-02-23 03:02:50|520.73|517.93|520.64|517.84|520.73|517.93|520.64|517.84|0
1645585380000|2022-02-23 03:03:00|520.73|517.93|520.82|518.02|520.82|518.02|520.73|517.93|0
1645585390000|2022-02-23 03:03:10|521.01|518.21|520.82|518.02|521.01|518.21|520.82|518.02|0
1645585400000|2022-02-23 03:03:20|520.92|518.12|520.82|518.02|521.01|518.21|520.82|518.02|0
1645585410000|2022-02-23 03:03:30|520.73|517.93|520.64|517.84|520.73|517.93|520.64|517.84|0
1645585420000|2022-02-23 03:03:40|520.45|517.65|520.45|517.65|520.45|517.65|520.45|517.65|0
1645585430000|2022-02-23 03:03:50|520.26|517.46|520.26|517.46|520.26|517.46|520.26|517.46|0
1645585440000|2022-02-23 03:04:00|520.17|517.37|520.07|517.27|520.17|517.37|520.07|517.27|0
1645585450000|2022-02-23 03:04:10|520.17|517.37|520.26|517.46|520.26|517.46|520.17|517.37|0
1645585460000|2022-02-23 03:04:20|520.17|517.37|519.88|517.08|520.17|517.37|519.88|517.08|0
1645585470000|2022-02-23 03:04:30|519.69|516.89|519.5|516.7|519.88|517.08|519.5|516.7|0
1645585480000|2022-02-23 03:04:40|519.32|516.52|519.23|516.43|519.32|516.52|519.23|516.43|0
1645585490000|2022-02-23 03:04:50|519.32|516.52|519.23|516.43|519.32|516.52|519.23|516.43|0
1645585500000|2022-02-23 03:05:00|519.13|516.33|519.32|516.52|519.41|516.61|519.13|516.33|0
1645585510000|2022-02-23 03:05:10|519.5|516.7|519.32|516.52|519.5|516.7|519.32|516.52|0
1645585520000|2022-02-23 03:05:20|519.41|516.61|519.32|516.52|519.41|516.61|519.32|516.52|0
1645585540000|2022-02-23 03:05:40|519.41|516.61|519.32|516.52|519.5|516.7|519.32|516.52|0
1645585550000|2022-02-23 03:05:50|519.41|516.61|519.41|516.61|519.41|516.61|519.41|516.61|0
1645585560000|2022-02-23 03:06:00|519.5|516.7|519.13|516.33|519.5|516.7|519.13|516.33|0
1645585570000|2022-02-23 03:06:10|519.22|516.42|519.13|516.33|519.32|516.52|519.13|516.33|0
1645585580000|2022-02-23 03:06:20|519.22|516.42|519.32|516.52|519.32|516.52|519.22|516.42|0
1645585590000|2022-02-23 03:06:30|519.41|516.61|519.32|516.52|519.5|516.7|519.32|516.52|0
1645585610000|2022-02-23 03:06:50|519.31|516.51|519.31|516.51|519.31|516.51|519.31|516.51|0
1645585620000|2022-02-23 03:07:00|519.13|516.33|519.22|516.42|519.22|516.42|519.13|516.33|0
1645585630000|2022-02-23 03:07:10|519.13|516.33|519.13|516.33|519.22|516.42|519.13|516.33|0
1645585640000|2022-02-23 03:07:20|519.22|516.42|519.31|516.51|519.31|516.51|519.22|516.42|0
1645585650000|2022-02-23 03:07:30|519.22|516.42|519.13|516.33|519.22|516.42|519.13|516.33|0
1645585660000|2022-02-23 03:07:40|519.22|516.42|519.13|516.33|519.22|516.42|519.13|516.33|0
1645585680000|2022-02-23 03:08:00|519.31|516.51|519.31|516.51|519.31|516.51|519.31|516.51|0
1645585690000|2022-02-23 03:08:10|519.41|516.61|519.31|516.51|519.41|516.61|519.31|516.51|0
1645585700000|2022-02-23 03:08:20|519.69|516.89|519.69|516.89|519.69|516.89|519.69|516.89|0
1645585720000|2022-02-23 03:08:40|519.88|517.08|520.07|517.27|520.07|517.27|519.88|517.08|0
1645585730000|2022-02-23 03:08:50|520.17|517.37|520.07|517.27|520.17|517.37|520.07|517.27|0
1645585740000|2022-02-23 03:09:00|520.26|517.46|520.17|517.37|520.26|517.46|520.07|517.27|0
1645585750000|2022-02-23 03:09:10|520.07|517.27|520.07|517.27|520.07|517.27|520.07|517.27|0
1645585760000|2022-02-23 03:09:20|520.26|517.46|520.26|517.46|520.26|517.46|520.26|517.46|0
1645585770000|2022-02-23 03:09:30|520.07|517.27|519.88|517.08|520.07|517.27|519.88|517.08|0
1645585800000|2022-02-23 03:10:00|519.98|517.18|519.98|517.18|519.98|517.18|519.98|517.18|0
1645585810000|2022-02-23 03:10:10|520.17|517.37|520.26|517.46|520.26|517.46|520.17|517.37|0
1645585820000|2022-02-23 03:10:20|520.45|517.65|520.07|517.27|520.45|517.65|520.07|517.27|0
1645585840000|2022-02-23 03:10:40|520.17|517.37|519.98|517.18|520.26|517.46|519.98|517.18|0
1645585850000|2022-02-23 03:10:50|519.88|517.08|519.88|517.08|519.88|517.08|519.88|517.08|0
1645585860000|2022-02-23 03:11:00|520.07|517.27|519.88|517.08|520.07|517.27|519.88|517.08|0
1645585890000|2022-02-23 03:11:30|520.07|517.27|519.88|517.08|520.07|517.27|519.88|517.08|0
1645585920000|2022-02-23 03:12:00|520.26|517.46|520.26|517.46|520.26|517.46|520.26|517.46|0
1645585930000|2022-02-23 03:12:10|520.35|517.55|520.07|517.27|520.44|517.64|520.07|517.27|0
1645585940000|2022-02-23 03:12:20|520.26|517.46|520.26|517.46|520.26|517.46|520.26|517.46|0
1645585960000|2022-02-23 03:12:40|520.17|517.37|520.17|517.37|520.17|517.37|520.17|517.37|0
1645585970000|2022-02-23 03:12:50|520.26|517.46|520.26|517.46|520.44|517.64|520.26|517.46|0
1645585980000|2022-02-23 03:13:00|520.44|517.64|520.54|517.74|520.54|517.74|520.44|517.64|0
1645585990000|2022-02-23 03:13:10|520.44|517.64|520.44|517.64|520.44|517.64|520.44|517.64|0
1645586000000|2022-02-23 03:13:20|520.63|517.83|520.63|517.83|520.63|517.83|520.63|517.83|0
1645586010000|2022-02-23 03:13:30|520.82|518.02|520.63|517.83|520.82|518.02|520.63|517.83|0
1645586020000|2022-02-23 03:13:40|520.73|517.93|520.73|517.93|520.82|518.02|520.73|517.93|0
1645586030000|2022-02-23 03:13:50|521.01|518.21|521.2|518.4|521.2|518.4|520.92|518.12|0
1645586040000|2022-02-23 03:14:00|521.01|518.21|522.14|519.34|522.62|519.82|521.01|518.21|0
1645586050000|2022-02-23 03:14:10|522.24|519.44|522.71|519.91|522.71|519.91|522.24|519.44|0
1645586060000|2022-02-23 03:14:20|522.14|519.34|522.14|519.34|522.14|519.34|521.95|519.15|0
1645586070000|2022-02-23 03:14:30|522.24|519.44|522.33|519.53|522.33|519.53|522.24|519.44|0
1645586080000|2022-02-23 03:14:40|522.14|519.34|521.58|518.78|522.14|519.34|521.58|518.78|0
1645586090000|2022-02-23 03:14:50|521.67|518.87|521.76|518.96|521.76|518.96|521.67|518.87|0
1645586100000|2022-02-23 03:15:00|521.67|518.87|521.58|518.78|521.76|518.96|521.58|518.78|0
1645586110000|2022-02-23 03:15:10|521.39|518.59|521.39|518.59|521.39|518.59|521.39|518.59|0
1645586120000|2022-02-23 03:15:20|521.2|518.4|520.82|518.02|521.2|518.4|520.82|518.02|0
1645586130000|2022-02-23 03:15:30|521.01|518.21|521.2|518.4|521.3|518.5|521.01|518.21|0
1645586140000|2022-02-23 03:15:40|521.3|518.5|520.63|517.83|521.3|518.5|520.63|517.83|0
1645586150000|2022-02-23 03:15:50|520.82|518.02|520.63|517.83|520.82|518.02|520.63|517.83|0
1645586160000|2022-02-23 03:16:00|520.73|517.93|520.63|517.83|520.73|517.93|520.63|517.83|0
1645586170000|2022-02-23 03:16:10|520.82|518.02|520.82|518.02|520.82|518.02|520.63|517.83|0
1645586180000|2022-02-23 03:16:20|520.63|517.83|520.63|517.83|520.63|517.83|520.63|517.83|0
1645586190000|2022-02-23 03:16:30|520.73|517.93|520.73|517.93|520.73|517.93|520.73|517.93|0
1645586210000|2022-02-23 03:16:50|520.63|517.83|520.25|517.45|520.63|517.83|520.25|517.45|0
1645586220000|2022-02-23 03:17:00|519.79|516.99|519.69|516.89|519.88|517.08|519.69|516.89|0
1645586230000|2022-02-23 03:17:10|519.88|517.08|519.31|516.51|519.88|517.08|519.31|516.51|0
1645586240000|2022-02-23 03:17:20|519.22|516.42|519.12|516.32|519.22|516.42|519.12|516.32|0
1645586250000|2022-02-23 03:17:30|519.31|516.51|519.31|516.51|519.41|516.61|519.31|516.51|0
1645586260000|2022-02-23 03:17:40|519.5|516.7|519.5|516.7|519.5|516.7|519.5|516.7|0
1645586270000|2022-02-23 03:17:50|519.31|516.51|519.41|516.61|519.5|516.7|519.31|516.51|0
1645586280000|2022-02-23 03:18:00|519.31|516.51|519.41|516.61|519.41|516.61|519.31|516.51|0
1645586290000|2022-02-23 03:18:10|519.31|516.51|519.5|516.7|519.5|516.7|519.31|516.51|0
1645586300000|2022-02-23 03:18:20|519.69|516.89|519.88|517.08|519.88|517.08|519.69|516.89|0
1645586310000|2022-02-23 03:18:30|519.69|516.89|519.6|516.8|519.69|516.89|519.6|516.8|0
1645586320000|2022-02-23 03:18:40|519.5|516.7|519.31|516.51|519.5|516.7|519.31|516.51|0
1645586340000|2022-02-23 03:19:00|519.41|516.61|519.5|516.7|519.5|516.7|519.41|516.61|0
1645586350000|2022-02-23 03:19:10|519.6|516.8|519.97|517.17|519.97|517.17|519.6|516.8|0
1645586360000|2022-02-23 03:19:20|520.07|517.27|520.07|517.27|520.07|517.27|520.07|517.27|0
1645586370000|2022-02-23 03:19:30|519.97|517.17|519.69|516.89|519.97|517.17|519.69|516.89|0
1645586380000|2022-02-23 03:19:40|519.97|517.17|519.88|517.08|519.97|517.17|519.88|517.08|0
1645586390000|2022-02-23 03:19:50|520.07|517.27|519.97|517.17|520.07|517.27|519.97|517.17|0
1645586400000|2022-02-23 03:20:00|519.88|517.08|519.69|516.89|519.88|517.08|519.69|516.89|0
1645586410000|2022-02-23 03:20:10|519.41|516.61|519.31|516.51|519.41|516.61|519.31|516.51|0
1645586420000|2022-02-23 03:20:20|519.41|516.61|519.5|516.7|519.5|516.7|519.31|516.51|0
1645586430000|2022-02-23 03:20:30|519.6|516.8|519.5|516.7|519.6|516.8|519.41|516.61|0
1645586440000|2022-02-23 03:20:40|519.31|516.51|519.41|516.61|519.41|516.61|519.31|516.51|0
1645586450000|2022-02-23 03:20:50|519.31|516.51|519.31|516.51|519.31|516.51|519.31|516.51|0
1645586460000|2022-02-23 03:21:00|519.69|516.89|519.69|516.89|519.69|516.89|519.69|516.89|0
1645586470000|2022-02-23 03:21:10|519.41|516.61|519.41|516.61|519.41|516.61|519.41|516.61|0
1645586480000|2022-02-23 03:21:20|519.31|516.51|519.5|516.7|519.5|516.7|519.31|516.51|0
1645586490000|2022-02-23 03:21:30|519.69|516.89|519.5|516.7|519.69|516.89|519.5|516.7|0
1645586500000|2022-02-23 03:21:40|519.31|516.51|519.5|516.7|519.5|516.7|519.31|516.51|0
1645586510000|2022-02-23 03:21:50|519.69|516.89|519.69|516.89|519.69|516.89|519.69|516.89|0
1645586520000|2022-02-23 03:22:00|519.5|516.7|519.5|516.7|519.5|516.7|519.5|516.7|0
1645586530000|2022-02-23 03:22:10|519.6|516.8|519.69|516.89|519.69|516.89|519.6|516.8|0
1645586540000|2022-02-23 03:22:20|519.5|516.7|519.31|516.51|519.5|516.7|519.31|516.51|0
1645586560000|2022-02-23 03:22:40|519.12|516.32|519.12|516.32|519.12|516.32|519.12|516.32|0
1645586570000|2022-02-23 03:22:50|519.03|516.23|518.37|515.57|519.03|516.23|518.37|515.57|0
1645586580000|2022-02-23 03:23:00|518.18|515.38|518.18|515.38|518.18|515.38|518.18|515.38|0
1645586600000|2022-02-23 03:23:20|518.28|515.48|518.37|515.57|518.37|515.57|518.28|515.48|0
1645586610000|2022-02-23 03:23:30|518.28|515.48|518.18|515.38|518.28|515.48|518.18|515.38|0
1645586630000|2022-02-23 03:23:50|518.37|515.57|518.37|515.57|518.37|515.57|518.37|515.57|0
1645586650000|2022-02-23 03:24:10|518.18|515.38|518.37|515.57|518.37|515.57|518.18|515.38|0
1645586660000|2022-02-23 03:24:20|518.28|515.48|518.18|515.38|518.28|515.48|518.18|515.38|0
1645586670000|2022-02-23 03:24:30|518.37|515.57|518.37|515.57|518.37|515.57|518.37|515.57|0
1645586680000|2022-02-23 03:24:40|518.28|515.48|518.18|515.38|518.28|515.48|518.18|515.38|0
1645586690000|2022-02-23 03:24:50|518.37|515.57|518.37|515.57|518.37|515.57|518.28|515.48|0
1645586700000|2022-02-23 03:25:00|518.18|515.38|518.28|515.48|518.28|515.48|518.18|515.38|0
1645586710000|2022-02-23 03:25:10|518.37|515.57|518.18|515.38|518.37|515.57|518.18|515.38|0
1645586720000|2022-02-23 03:25:20|517.99|515.19|518.09|515.29|518.18|515.38|517.99|515.19|0
1645586730000|2022-02-23 03:25:30|517.99|515.19|517.62|514.82|517.99|515.19|517.62|514.82|0
1645586750000|2022-02-23 03:25:50|517.71|514.91|517.61|514.81|517.71|514.91|517.61|514.81|0
1645586760000|2022-02-23 03:26:00|517.71|514.91|517.61|514.81|517.71|514.91|517.61|514.81|0
1645586770000|2022-02-23 03:26:10|517.24|514.44|517.15|514.35|517.24|514.44|517.15|514.35|0
1645586780000|2022-02-23 03:26:20|517.05|514.25|516.86|514.06|517.05|514.25|516.86|514.06|0
1645586790000|2022-02-23 03:26:30|516.67|513.87|516.67|513.87|516.67|513.87|516.67|513.87|0
1645586800000|2022-02-23 03:26:40|516.86|514.06|516.86|514.06|516.86|514.06|516.77|513.97|0
1645586810000|2022-02-23 03:26:50|516.96|514.16|516.86|514.06|516.96|514.16|516.86|514.06|0
1645586830000|2022-02-23 03:27:10|516.67|513.87|516.86|514.06|516.86|514.06|516.67|513.87|0
1645586840000|2022-02-23 03:27:20|516.67|513.87|516.67|513.87|516.67|513.87|516.67|513.87|0
1645586850000|2022-02-23 03:27:30|516.58|513.78|516.67|513.87|516.86|514.06|516.58|513.78|0
1645586860000|2022-02-23 03:27:40|516.58|513.78|516.49|513.69|516.58|513.78|516.49|513.69|0
1645586870000|2022-02-23 03:27:50|516.3|513.5|516.49|513.69|516.49|513.69|516.3|513.5|0
1645586890000|2022-02-23 03:28:10|516.3|513.5|516.3|513.5|516.3|513.5|516.3|513.5|0
1645586900000|2022-02-23 03:28:20|516.49|513.69|516.3|513.5|516.49|513.69|516.3|513.5|0
1645586910000|2022-02-23 03:28:30|516.4|513.6|516.49|513.69|516.49|513.69|516.4|513.6|0
1645586920000|2022-02-23 03:28:40|516.67|513.87|516.67|513.87|516.67|513.87|516.67|513.87|0
1645586930000|2022-02-23 03:28:50|516.77|513.97|516.67|513.87|516.86|514.06|516.67|513.87|0
1645586940000|2022-02-23 03:29:00|516.77|513.97|516.67|513.87|516.77|513.97|516.67|513.87|0
1645586950000|2022-02-23 03:29:10|516.77|513.97|516.86|514.06|516.86|514.06|516.77|513.97|0
1645586960000|2022-02-23 03:29:20|516.77|513.97|516.77|513.97|516.77|513.97|516.77|513.97|0
1645586970000|2022-02-23 03:29:30|516.67|513.87|516.67|513.87|516.67|513.87|516.49|513.69|0
1645586980000|2022-02-23 03:29:40|516.77|513.97|516.67|513.87|516.77|513.97|516.67|513.87|0
1645586990000|2022-02-23 03:29:50|516.77|513.97|516.67|513.87|516.86|514.06|516.67|513.87|0
1645587000000|2022-02-23 03:30:00|516.3|513.5|516.3|513.5|516.4|513.6|516.3|513.5|0
1645587010000|2022-02-23 03:30:10|516.49|513.69|516.49|513.69|516.49|513.69|516.49|513.69|0
1645587030000|2022-02-23 03:30:30|516.3|513.5|516.3|513.5|516.3|513.5|516.3|513.5|0
1645587040000|2022-02-23 03:30:40|516.11|513.31|515.83|513.03|516.11|513.31|515.83|513.03|0
1645587050000|2022-02-23 03:30:50|515.73|512.93|515.17|512.37|515.73|512.93|514.98|512.18|0
1645587060000|2022-02-23 03:31:00|515.36|512.56|514.98|512.18|515.36|512.56|514.98|512.18|0
1645587070000|2022-02-23 03:31:10|515.17|512.37|515.55|512.75|515.55|512.75|515.17|512.37|0
1645587080000|2022-02-23 03:31:20|515.36|512.56|515.73|512.93|515.73|512.93|515.36|512.56|0
1645587090000|2022-02-23 03:31:30|515.83|513.03|515.73|512.93|515.83|513.03|515.55|512.75|0
1645587110000|2022-02-23 03:31:50|515.92|513.12|515.73|512.93|515.92|513.12|515.73|512.93|0
1645587120000|2022-02-23 03:32:00|515.92|513.12|515.92|513.12|515.92|513.12|515.92|513.12|0
1645587130000|2022-02-23 03:32:10|515.73|512.93|515.73|512.93|515.73|512.93|515.73|512.93|0
1645587140000|2022-02-23 03:32:20|515.83|513.03|515.83|513.03|515.83|513.03|515.83|513.03|0
1645587150000|2022-02-23 03:32:30|515.73|512.93|515.73|512.93|515.73|512.93|515.73|512.93|0
1645587160000|2022-02-23 03:32:40|515.55|512.75|515.55|512.75|515.55|512.75|515.55|512.75|0
1645587170000|2022-02-23 03:32:50|515.64|512.84|515.73|512.93|515.73|512.93|515.64|512.84|0
1645587190000|2022-02-23 03:33:10|515.55|512.75|515.73|512.93|515.73|512.93|515.55|512.75|0
1645587200000|2022-02-23 03:33:20|515.92|513.12|515.92|513.12|515.92|513.12|515.92|513.12|0
1645587210000|2022-02-23 03:33:30|516.11|513.31|515.92|513.12|516.11|513.31|515.92|513.12|0
1645587220000|2022-02-23 03:33:40|515.73|512.93|515.92|513.12|515.92|513.12|515.73|512.93|0
1645587230000|2022-02-23 03:33:50|516.11|513.31|516.02|513.22|516.11|513.31|516.02|513.22|0
1645587240000|2022-02-23 03:34:00|516.11|513.31|516.11|513.31|516.11|513.31|516.11|513.31|0
1645587250000|2022-02-23 03:34:10|515.92|513.12|515.92|513.12|515.92|513.12|515.92|513.12|0
1645587260000|2022-02-23 03:34:20|516.02|513.22|516.11|513.31|516.11|513.31|516.02|513.22|0
1645587290000|2022-02-23 03:34:50|515.92|513.12|515.92|513.12|515.92|513.12|515.92|513.12|0
1645587300000|2022-02-23 03:35:00|515.73|512.93|515.55|512.75|515.73|512.93|515.55|512.75|0
1645587310000|2022-02-23 03:35:10|515.46|512.66|515.64|512.84|515.73|512.93|515.46|512.66|0
1645587320000|2022-02-23 03:35:20|515.73|512.93|515.73|512.93|515.73|512.93|515.64|512.84|0
1645587330000|2022-02-23 03:35:30|515.64|512.84|515.55|512.75|515.73|512.93|515.55|512.75|0
1645587350000|2022-02-23 03:35:50|515.54|512.74|515.54|512.74|515.54|512.74|515.54|512.74|0
1645587360000|2022-02-23 03:36:00|515.73|512.93|515.92|513.12|515.92|513.12|515.73|512.93|0
1645587370000|2022-02-23 03:36:10|516.11|513.31|515.92|513.12|516.11|513.31|515.92|513.12|0
1645587380000|2022-02-23 03:36:20|516.11|513.31|516.11|513.31|516.11|513.31|516.11|513.31|0
1645587390000|2022-02-23 03:36:30|516.21|513.41|515.92|513.12|516.21|513.41|515.92|513.12|0
1645587400000|2022-02-23 03:36:40|516.11|513.31|516.21|513.41|516.21|513.41|516.11|513.31|0
1645587410000|2022-02-23 03:36:50|516.11|513.31|516.3|513.5|516.3|513.5|516.11|513.31|0
1645587420000|2022-02-23 03:37:00|516.58|513.78|516.67|513.87|516.67|513.87|516.58|513.78|0
1645587430000|2022-02-23 03:37:10|516.48|513.68|516.67|513.87|516.67|513.87|516.48|513.68|0
1645587440000|2022-02-23 03:37:20|516.48|513.68|516.3|513.5|516.48|513.68|516.3|513.5|0
1645587450000|2022-02-23 03:37:30|516.48|513.68|516.39|513.59|516.48|513.68|516.3|513.5|0
1645587460000|2022-02-23 03:37:40|516.48|513.68|516.67|513.87|516.67|513.87|516.48|513.68|0
1645587470000|2022-02-23 03:37:50|516.58|513.78|516.77|513.97|516.86|514.06|516.58|513.78|0
1645587480000|2022-02-23 03:38:00|516.67|513.87|516.77|513.97|516.77|513.97|516.67|513.87|0
1645587490000|2022-02-23 03:38:10|516.86|514.06|516.96|514.16|517.24|514.44|516.86|514.06|0
1645587500000|2022-02-23 03:38:20|517.14|514.34|517.05|514.25|517.24|514.44|517.05|514.25|0
1645587510000|2022-02-23 03:38:30|517.24|514.44|517.14|514.34|517.24|514.44|517.05|514.25|0
1645587520000|2022-02-23 03:38:40|517.24|514.44|517.23|514.43|517.24|514.44|517.05|514.25|0
1645587530000|2022-02-23 03:38:50|517.42|514.62|517.23|514.43|517.42|514.62|517.23|514.43|0
1645587540000|2022-02-23 03:39:00|517.14|514.34|517.05|514.25|517.14|514.34|517.05|514.25|0
1645587550000|2022-02-23 03:39:10|517.14|514.34|517.14|514.34|517.14|514.34|517.14|514.34|0
1645587560000|2022-02-23 03:39:20|517.05|514.25|517.23|514.43|517.23|514.43|517.05|514.25|0
1645587570000|2022-02-23 03:39:30|517.05|514.25|517.14|514.34|517.23|514.43|517.05|514.25|0
1645587580000|2022-02-23 03:39:40|517.23|514.43|517.23|514.43|517.23|514.43|517.23|514.43|0
1645587600000|2022-02-23 03:40:00|517.42|514.62|517.42|514.62|517.42|514.62|517.42|514.62|0
1645587610000|2022-02-23 03:40:10|517.52|514.72|517.42|514.62|517.52|514.72|517.42|514.62|0
1645587620000|2022-02-23 03:40:20|517.23|514.43|517.42|514.62|517.42|514.62|517.23|514.43|0
1645587640000|2022-02-23 03:40:40|517.23|514.43|517.33|514.53|517.33|514.53|517.23|514.43|0
1645587650000|2022-02-23 03:40:50|517.23|514.43|517.05|514.25|517.23|514.43|517.05|514.25|0
1645587680000|2022-02-23 03:41:20|517.23|514.43|517.23|514.43|517.23|514.43|517.14|514.34|0
1645587690000|2022-02-23 03:41:30|517.05|514.25|517.05|514.25|517.05|514.25|517.05|514.25|0
1645587700000|2022-02-23 03:41:40|517.23|514.43|517.23|514.43|517.23|514.43|517.23|514.43|0
1645587710000|2022-02-23 03:41:50|517.05|514.25|517.14|514.34|517.23|514.43|517.05|514.25|0
1645587720000|2022-02-23 03:42:00|517.23|514.43|517.23|514.43|517.23|514.43|517.14|514.34|0
1645587730000|2022-02-23 03:42:10|517.14|514.34|517.23|514.43|517.23|514.43|517.05|514.25|0
1645587740000|2022-02-23 03:42:20|517.05|514.25|517.05|514.25|517.05|514.25|517.05|514.25|0
1645587750000|2022-02-23 03:42:30|517.23|514.43|517.05|514.25|517.23|514.43|517.05|514.25|0
1645587760000|2022-02-23 03:42:40|517.14|514.34|517.14|514.34|517.14|514.34|517.14|514.34|0
1645587770000|2022-02-23 03:42:50|517.05|514.25|517.05|514.25|517.23|514.43|517.05|514.25|0
1645587780000|2022-02-23 03:43:00|516.86|514.06|517.23|514.43|517.23|514.43|516.86|514.06|0
1645587790000|2022-02-23 03:43:10|517.42|514.62|517.42|514.62|517.42|514.62|517.42|514.62|0
1645587800000|2022-02-23 03:43:20|517.61|514.81|517.52|514.72|517.61|514.81|517.52|514.72|0
1645587810000|2022-02-23 03:43:30|517.23|514.43|517.33|514.53|517.42|514.62|517.23|514.43|0
1645587820000|2022-02-23 03:43:40|517.42|514.62|517.52|514.72|517.61|514.81|517.42|514.62|0
1645587830000|2022-02-23 03:43:50|517.61|514.81|517.61|514.81|517.61|514.81|517.52|514.72|0
1645587840000|2022-02-23 03:44:00|517.8|515|517.99|515.19|517.99|515.19|517.8|515|0
1645587850000|2022-02-23 03:44:10|517.8|515|518.08|515.28|518.08|515.28|517.8|515|0
1645587860000|2022-02-23 03:44:20|518.36|515.56|518.17|515.37|518.36|515.56|518.17|515.37|0
1645587870000|2022-02-23 03:44:30|517.99|515.19|518.17|515.37|518.17|515.37|517.99|515.19|0
1645587880000|2022-02-23 03:44:40|518.36|515.56|518.17|515.37|518.36|515.56|518.17|515.37|0
1645587890000|2022-02-23 03:44:50|518.36|515.56|518.27|515.47|518.36|515.56|518.17|515.37|0
1645587900000|2022-02-23 03:45:00|518.36|515.56|518.27|515.47|518.36|515.56|518.27|515.47|0
1645587930000|2022-02-23 03:45:30|518.17|515.37|518.27|515.47|518.27|515.47|518.17|515.37|0
1645587940000|2022-02-23 03:45:40|518.17|515.37|517.99|515.19|518.17|515.37|517.99|515.19|0
1645587950000|2022-02-23 03:45:50|518.36|515.56|518.17|515.37|518.36|515.56|518.17|515.37|0
1645587970000|2022-02-23 03:46:10|517.99|515.19|517.99|515.19|517.99|515.19|517.99|515.19|0
1645587980000|2022-02-23 03:46:20|517.8|515|517.8|515|517.8|515|517.61|514.81|0
1645587990000|2022-02-23 03:46:30|517.89|515.09|517.89|515.09|517.89|515.09|517.89|515.09|0
1645588000000|2022-02-23 03:46:40|517.8|515|517.8|515|517.8|515|517.8|515|0
1645588010000|2022-02-23 03:46:50|517.61|514.81|517.61|514.81|517.71|514.91|517.61|514.81|0
1645588020000|2022-02-23 03:47:00|517.71|514.91|517.61|514.81|517.8|515|517.61|514.81|0
1645588030000|2022-02-23 03:47:10|517.71|514.91|517.8|515|517.8|515|517.61|514.81|0
1645588060000|2022-02-23 03:47:40|517.71|514.91|517.71|514.91|517.71|514.91|517.71|514.91|0
1645588070000|2022-02-23 03:47:50|517.61|514.81|517.42|514.62|517.61|514.81|517.42|514.62|0
1645588080000|2022-02-23 03:48:00|517.61|514.81|517.52|514.72|517.61|514.81|517.52|514.72|0
1645588090000|2022-02-23 03:48:10|517.61|514.81|517.42|514.62|517.61|514.81|517.42|514.62|0
1645588110000|2022-02-23 03:48:30|517.23|514.43|517.23|514.43|517.23|514.43|517.23|514.43|0
1645588120000|2022-02-23 03:48:40|516.86|514.06|517.23|514.43|517.23|514.43|516.86|514.06|0
1645588130000|2022-02-23 03:48:50|517.04|514.24|517.42|514.62|517.42|514.62|517.04|514.24|0
1645588140000|2022-02-23 03:49:00|517.33|514.53|517.23|514.43|517.33|514.53|517.23|514.43|0
1645588160000|2022-02-23 03:49:20|517.42|514.62|517.42|514.62|517.52|514.72|517.42|514.62|0
1645588170000|2022-02-23 03:49:30|517.52|514.72|517.61|514.81|517.61|514.81|517.52|514.72|0
1645588180000|2022-02-23 03:49:40|517.52|514.72|517.52|514.72|517.52|514.72|517.52|514.72|0
1645588190000|2022-02-23 03:49:50|517.42|514.62|517.23|514.43|517.42|514.62|517.23|514.43|0
1645588200000|2022-02-23 03:50:00|517.42|514.62|517.23|514.43|517.42|514.62|517.23|514.43|0
1645588210000|2022-02-23 03:50:10|517.42|514.62|517.42|514.62|517.61|514.81|517.42|514.62|0
1645588220000|2022-02-23 03:50:20|517.61|514.81|517.8|515|517.8|515|517.61|514.81|0
1645588230000|2022-02-23 03:50:30|517.71|514.91|517.61|514.81|517.71|514.91|517.61|514.81|0
1645588240000|2022-02-23 03:50:40|517.42|514.62|517.71|514.91|517.71|514.91|517.42|514.62|0
1645588250000|2022-02-23 03:50:50|517.8|515|517.89|515.09|517.89|515.09|517.8|515|0
1645588260000|2022-02-23 03:51:00|517.8|515|517.98|515.18|517.98|515.18|517.8|515|0
1645588270000|2022-02-23 03:51:10|517.8|515|517.89|515.09|517.89|515.09|517.8|515|0
1645588280000|2022-02-23 03:51:20|517.8|515|517.98|515.18|517.98|515.18|517.8|515|0
1645588290000|2022-02-23 03:51:30|518.17|515.37|517.98|515.18|518.17|515.37|517.98|515.18|0
1645588300000|2022-02-23 03:51:40|518.08|515.28|518.36|515.56|518.36|515.56|518.08|515.28|0
1645588310000|2022-02-23 03:51:50|518.27|515.47|518.27|515.47|518.36|515.56|518.27|515.47|0
1645588320000|2022-02-23 03:52:00|518.17|515.37|517.98|515.18|518.27|515.47|517.98|515.18|0
1645588340000|2022-02-23 03:52:20|518.36|515.56|518.36|515.56|518.36|515.56|518.36|515.56|0
1645588350000|2022-02-23 03:52:30|518.17|515.37|518.27|515.47|518.27|515.47|518.17|515.37|0
1645588360000|2022-02-23 03:52:40|518.17|515.37|518.17|515.37|518.17|515.37|518.17|515.37|0
1645588370000|2022-02-23 03:52:50|518.27|515.47|517.98|515.18|518.27|515.47|517.98|515.18|0
1645588380000|2022-02-23 03:53:00|517.7|514.9|517.61|514.81|517.7|514.9|517.61|514.81|0
1645588400000|2022-02-23 03:53:20|517.33|514.53|517.7|514.9|517.7|514.9|517.33|514.53|0
1645588410000|2022-02-23 03:53:30|517.79|514.99|517.7|514.9|517.79|514.99|517.7|514.9|0
1645588420000|2022-02-23 03:53:40|517.61|514.81|517.7|514.9|517.7|514.9|517.61|514.81|0
1645588430000|2022-02-23 03:53:50|517.79|514.99|517.89|515.09|517.89|515.09|517.79|514.99|0
1645588440000|2022-02-23 03:54:00|517.79|514.99|517.61|514.81|517.79|514.99|517.61|514.81|0
1645588450000|2022-02-23 03:54:10|517.79|514.99|517.7|514.9|517.79|514.99|517.7|514.9|0
1645588460000|2022-02-23 03:54:20|517.79|514.99|517.79|514.99|517.79|514.99|517.79|514.99|0
1645588470000|2022-02-23 03:54:30|517.7|514.9|517.23|514.43|517.7|514.9|517.23|514.43|0
1645588480000|2022-02-23 03:54:40|517.33|514.53|517.33|514.53|517.33|514.53|517.23|514.43|0
1645588490000|2022-02-23 03:54:50|517.14|514.34|517.23|514.43|517.23|514.43|517.14|514.34|0
1645588500000|2022-02-23 03:55:00|517.04|514.24|517.04|514.24|517.04|514.24|517.04|514.24|0
1645588510000|2022-02-23 03:55:10|516.85|514.05|516.85|514.05|516.85|514.05|516.85|514.05|0
1645588530000|2022-02-23 03:55:30|516.95|514.15|516.85|514.05|517.04|514.24|516.85|514.05|0
1645588540000|2022-02-23 03:55:40|517.04|514.24|517.04|514.24|517.04|514.24|517.04|514.24|0
1645588550000|2022-02-23 03:55:50|516.95|514.15|516.95|514.15|516.95|514.15|516.85|514.05|0
1645588560000|2022-02-23 03:56:00|517.04|514.24|517.04|514.24|517.04|514.24|517.04|514.24|0
1645588570000|2022-02-23 03:56:10|516.85|514.05|516.29|513.49|516.85|514.05|516.1|513.3|0
1645588580000|2022-02-23 03:56:20|516.1|513.3|515.91|513.11|516.1|513.3|515.91|513.11|0
1645588590000|2022-02-23 03:56:30|515.73|512.93|515.73|512.93|515.73|512.93|515.54|512.74|0
1645588600000|2022-02-23 03:56:40|515.82|513.02|515.73|512.93|515.82|513.02|515.73|512.93|0
1645588610000|2022-02-23 03:56:50|515.35|512.55|514.98|512.18|515.35|512.55|514.98|512.18|0
1645588620000|2022-02-23 03:57:00|515.07|512.27|515.16|512.36|515.16|512.36|515.07|512.27|0
1645588630000|2022-02-23 03:57:10|514.98|512.18|515.54|512.74|515.54|512.74|514.98|512.18|0
1645588640000|2022-02-23 03:57:20|515.35|512.55|514.79|511.99|515.35|512.55|514.79|511.99|0
1645588650000|2022-02-23 03:57:30|514.6|511.8|514.98|512.18|514.98|512.18|514.6|511.8|0
1645588670000|2022-02-23 03:57:50|514.89|512.09|514.89|512.09|514.89|512.09|514.89|512.09|0
1645588680000|2022-02-23 03:58:00|514.79|511.99|514.79|511.99|514.79|511.99|514.7|511.9|0
1645588690000|2022-02-23 03:58:10|514.89|512.09|514.79|511.99|514.98|512.18|514.79|511.99|0
1645588700000|2022-02-23 03:58:20|514.89|512.09|514.89|512.09|514.98|512.18|514.89|512.09|0
1645588710000|2022-02-23 03:58:30|514.98|512.18|514.6|511.8|514.98|512.18|514.6|511.8|0
1645588740000|2022-02-23 03:59:00|514.79|511.99|514.79|511.99|514.79|511.99|514.6|511.8|0
1645588750000|2022-02-23 03:59:10|514.6|511.8|514.6|511.8|514.6|511.8|514.6|511.8|0
1645588760000|2022-02-23 03:59:20|514.79|511.99|514.6|511.8|514.79|511.99|514.6|511.8|0
1645588770000|2022-02-23 03:59:30|514.79|511.99|514.7|511.9|514.79|511.99|514.7|511.9|0
1645588780000|2022-02-23 03:59:40|514.79|511.99|514.7|511.9|514.79|511.99|514.7|511.9|0
1645588790000|2022-02-23 03:59:50|514.79|511.99|514.7|511.9|514.97|512.17|514.7|511.9|0
1645588800000|2022-02-23 04:00:00|514.79|511.99|514.6|511.8|514.79|511.99|514.6|511.8|0
1645588820000|2022-02-23 04:00:20|514.79|511.99|514.97|512.17|514.97|512.17|514.79|511.99|0
1645588850000|2022-02-23 04:00:50|514.79|511.99|514.79|511.99|514.79|511.99|514.79|511.99|0
1645588860000|2022-02-23 04:01:00|514.7|511.9|514.97|512.17|514.97|512.17|514.7|511.9|0
1645588870000|2022-02-23 04:01:10|514.88|512.08|514.97|512.17|514.97|512.17|514.88|512.08|0
1645588880000|2022-02-23 04:01:20|514.6|511.8|514.6|511.8|514.6|511.8|514.6|511.8|0
1645588910000|2022-02-23 04:01:50|514.79|511.99|514.79|511.99|514.79|511.99|514.79|511.99|0
1645588920000|2022-02-23 04:02:00|514.6|511.8|514.6|511.8|514.6|511.8|514.6|511.8|0
1645588960000|2022-02-23 04:02:40|514.79|511.99|514.79|511.99|514.79|511.99|514.79|511.99|0
1645588970000|2022-02-23 04:02:50|514.97|512.17|514.97|512.17|514.97|512.17|514.97|512.17|0
1645588980000|2022-02-23 04:03:00|514.79|511.99|514.79|511.99|514.79|511.99|514.79|511.99|0
1645588990000|2022-02-23 04:03:10|514.97|512.17|514.79|511.99|514.97|512.17|514.79|511.99|0
1645589000000|2022-02-23 04:03:20|514.97|512.17|514.97|512.17|514.97|512.17|514.97|512.17|0
1645589010000|2022-02-23 04:03:30|514.88|512.08|514.88|512.08|514.88|512.08|514.88|512.08|0
1645589020000|2022-02-23 04:03:40|514.97|512.17|514.97|512.17|514.97|512.17|514.97|512.17|0
1645589040000|2022-02-23 04:04:00|514.79|511.99|514.79|511.99|514.79|511.99|514.79|511.99|0
1645589050000|2022-02-23 04:04:10|514.97|512.17|514.6|511.8|514.97|512.17|514.6|511.8|0
1645589060000|2022-02-23 04:04:20|514.79|511.99|514.97|512.17|514.97|512.17|514.79|511.99|0
1645589070000|2022-02-23 04:04:30|514.79|511.99|514.88|512.08|514.88|512.08|514.79|511.99|0
1645589080000|2022-02-23 04:04:40|514.79|511.99|514.97|512.17|514.97|512.17|514.79|511.99|0
1645589110000|2022-02-23 04:05:10|514.79|511.99|514.97|512.17|514.97|512.17|514.79|511.99|0
1645589120000|2022-02-23 04:05:20|514.79|511.99|514.79|511.99|514.79|511.99|514.79|511.99|0
1645589140000|2022-02-23 04:05:40|514.88|512.08|514.97|512.17|514.97|512.17|514.79|511.99|0
1645589150000|2022-02-23 04:05:50|514.88|512.08|514.97|512.17|514.97|512.17|514.88|512.08|0
1645589160000|2022-02-23 04:06:00|514.79|511.99|514.79|511.99|514.79|511.99|514.79|511.99|0
1645589180000|2022-02-23 04:06:20|514.97|512.17|514.97|512.17|514.97|512.17|514.97|512.17|0
1645589230000|2022-02-23 04:07:10|514.88|512.08|514.97|512.17|514.97|512.17|514.88|512.08|0
1645589260000|2022-02-23 04:07:40|514.78|511.98|514.78|511.98|514.78|511.98|514.78|511.98|0
1645589300000|2022-02-23 04:08:20|514.97|512.17|514.97|512.17|514.97|512.17|514.97|512.17|0
1645589340000|2022-02-23 04:09:00|514.78|511.98|514.78|511.98|514.78|511.98|514.78|511.98|0
1645589350000|2022-02-23 04:09:10|514.97|512.17|514.97|512.17|514.97|512.17|514.97|512.17|0
1645589400000|2022-02-23 04:10:00|514.88|512.08|514.97|512.17|514.97|512.17|514.88|512.08|0
1645589430000|2022-02-23 04:10:30|514.78|511.98|514.6|511.8|514.78|511.98|514.6|511.8|0
1645589450000|2022-02-23 04:10:50|514.78|511.98|514.78|511.98|514.78|511.98|514.78|511.98|0
1645589460000|2022-02-23 04:11:00|514.6|511.8|514.6|511.8|514.6|511.8|514.6|511.8|0
1645589470000|2022-02-23 04:11:10|514.78|511.98|514.78|511.98|514.78|511.98|514.78|511.98|0
1645589500000|2022-02-23 04:11:40|514.6|511.8|514.03|511.23|514.6|511.8|514.03|511.23|0
1645589510000|2022-02-23 04:11:50|514.22|511.42|514.78|511.98|514.78|511.98|514.22|511.42|0
1645589520000|2022-02-23 04:12:00|514.6|511.8|514.6|511.8|514.78|511.98|514.6|511.8|0
1645589530000|2022-02-23 04:12:10|514.41|511.61|514.41|511.61|514.41|511.61|514.41|511.61|0
1645589540000|2022-02-23 04:12:20|514.22|511.42|514.22|511.42|514.22|511.42|514.22|511.42|0
1645589550000|2022-02-23 04:12:30|514.03|511.23|514.22|511.42|514.22|511.42|514.03|511.23|0
1645589560000|2022-02-23 04:12:40|514.13|511.33|514.22|511.42|514.22|511.42|514.13|511.33|0
1645589590000|2022-02-23 04:13:10|514.03|511.23|514.03|511.23|514.03|511.23|514.03|511.23|0
1645589600000|2022-02-23 04:13:20|514.22|511.42|514.32|511.52|514.41|511.61|514.22|511.42|0
1645589610000|2022-02-23 04:13:30|514.41|511.61|514.41|511.61|514.41|511.61|514.32|511.52|0
1645589620000|2022-02-23 04:13:40|514.6|511.8|514.51|511.71|514.6|511.8|514.51|511.71|0
1645589630000|2022-02-23 04:13:50|514.41|511.61|514.22|511.42|514.41|511.61|514.22|511.42|0
1645589640000|2022-02-23 04:14:00|514.51|511.71|514.51|511.71|514.51|511.71|514.51|511.71|0
1645589650000|2022-02-23 04:14:10|514.41|511.61|514.22|511.42|514.41|511.61|514.22|511.42|0
1645589690000|2022-02-23 04:14:50|514.41|511.61|514.22|511.42|514.41|511.61|514.22|511.42|0
1645589700000|2022-02-23 04:15:00|514.03|511.23|514.03|511.23|514.03|511.23|514.03|511.23|0
1645589750000|2022-02-23 04:15:50|514.22|511.42|514.03|511.23|514.22|511.42|514.03|511.23|0
1645589760000|2022-02-23 04:16:00|514.22|511.42|514.22|511.42|514.22|511.42|514.03|511.23|0
1645589780000|2022-02-23 04:16:20|514.13|511.33|514.22|511.42|514.22|511.42|514.13|511.33|0
1645589790000|2022-02-23 04:16:30|514.41|511.61|514.41|511.61|514.41|511.61|514.41|511.61|0
1645589800000|2022-02-23 04:16:40|514.32|511.52|514.41|511.61|514.41|511.61|514.32|511.52|0
1645589810000|2022-02-23 04:16:50|514.22|511.42|514.32|511.52|514.32|511.52|514.22|511.42|0
1645589820000|2022-02-23 04:17:00|514.22|511.42|514.41|511.61|514.41|511.61|514.22|511.42|0
1645589830000|2022-02-23 04:17:10|514.22|511.42|514.22|511.42|514.22|511.42|514.03|511.23|0
1645589850000|2022-02-23 04:17:30|514.41|511.61|514.22|511.42|514.41|511.61|514.22|511.42|0
1645589860000|2022-02-23 04:17:40|514.32|511.52|514.22|511.42|514.32|511.52|514.22|511.42|0
1645589880000|2022-02-23 04:18:00|514.41|511.61|514.41|511.61|514.41|511.61|514.41|511.61|0
1645589890000|2022-02-23 04:18:10|514.59|511.79|514.41|511.61|514.59|511.79|514.41|511.61|0
1645589910000|2022-02-23 04:18:30|514.32|511.52|514.22|511.42|514.32|511.52|514.22|511.42|0
1645589920000|2022-02-23 04:18:40|514.41|511.61|514.22|511.42|514.41|511.61|514.22|511.42|0
1645589930000|2022-02-23 04:18:50|514.32|511.52|514.41|511.61|514.41|511.61|514.32|511.52|0
1645589940000|2022-02-23 04:19:00|514.22|511.42|514.22|511.42|514.22|511.42|514.22|511.42|0
1645589950000|2022-02-23 04:19:10|514.32|511.52|514.41|511.61|514.41|511.61|514.32|511.52|0
1645589960000|2022-02-23 04:19:20|514.22|511.42|514.22|511.42|514.32|511.52|514.22|511.42|0
1645590000000|2022-02-23 04:20:00|514.03|511.23|514.03|511.23|514.03|511.23|514.03|511.23|0
1645590040000|2022-02-23 04:20:40|514.22|511.42|514.22|511.42|514.22|511.42|514.22|511.42|0
1645590050000|2022-02-23 04:20:50|514.03|511.23|514.03|511.23|514.03|511.23|514.03|511.23|0
1645590060000|2022-02-23 04:21:00|514.22|511.42|514.22|511.42|514.22|511.42|514.22|511.42|0
1645590070000|2022-02-23 04:21:10|514.03|511.23|514.03|511.23|514.03|511.23|514.03|511.23|0
1645590090000|2022-02-23 04:21:30|514.22|511.42|514.22|511.42|514.22|511.42|514.03|511.23|0
1645590100000|2022-02-23 04:21:40|514.13|511.33|514.22|511.42|514.22|511.42|514.03|511.23|0
1645590120000|2022-02-23 04:22:00|514.41|511.61|514.59|511.79|514.59|511.79|514.41|511.61|0
1645590130000|2022-02-23 04:22:10|514.5|511.7|514.59|511.79|514.59|511.79|514.5|511.7|0
1645590140000|2022-02-23 04:22:20|514.78|511.98|514.78|511.98|514.78|511.98|514.78|511.98|0
1645590160000|2022-02-23 04:22:40|514.97|512.17|514.97|512.17|514.97|512.17|514.97|512.17|0
1645590180000|2022-02-23 04:23:00|514.78|511.98|514.97|512.17|514.97|512.17|514.78|511.98|0
1645590190000|2022-02-23 04:23:10|514.78|511.98|514.78|511.98|514.78|511.98|514.78|511.98|0
1645590200000|2022-02-23 04:23:20|514.59|511.79|514.59|511.79|514.59|511.79|514.59|511.79|0
1645590210000|2022-02-23 04:23:30|514.4|511.6|514.4|511.6|514.4|511.6|514.4|511.6|0
1645590220000|2022-02-23 04:23:40|514.22|511.42|514.22|511.42|514.22|511.42|514.22|511.42|0
1645590230000|2022-02-23 04:23:50|514.31|511.51|514.22|511.42|514.31|511.51|514.22|511.42|0
1645590330000|2022-02-23 04:25:30|514.03|511.23|514.22|511.42|514.22|511.42|514.03|511.23|0
1645590340000|2022-02-23 04:25:40|514.03|511.23|514.13|511.33|514.13|511.33|514.03|511.23|0
1645590350000|2022-02-23 04:25:50|514.59|511.79|514.22|511.42|514.59|511.79|514.22|511.42|0
1645590360000|2022-02-23 04:26:00|514.31|511.51|514.4|511.6|514.4|511.6|514.22|511.42|0
1645590370000|2022-02-23 04:26:10|514.59|511.79|514.69|511.89|514.78|511.98|514.59|511.79|0
1645590380000|2022-02-23 04:26:20|514.59|511.79|514.78|511.98|514.78|511.98|514.59|511.79|0
1645590390000|2022-02-23 04:26:30|514.59|511.79|514.78|511.98|514.78|511.98|514.59|511.79|0
1645590400000|2022-02-23 04:26:40|514.69|511.89|514.59|511.79|514.69|511.89|514.59|511.79|0
1645590410000|2022-02-23 04:26:50|514.78|511.98|514.78|511.98|514.78|511.98|514.59|511.79|0
1645590420000|2022-02-23 04:27:00|514.97|512.17|514.88|512.08|514.97|512.17|514.78|511.98|0
1645590430000|2022-02-23 04:27:10|514.97|512.17|514.97|512.17|514.97|512.17|514.97|512.17|0
1645590440000|2022-02-23 04:27:20|515.15|512.35|514.97|512.17|515.15|512.35|514.97|512.17|0
1645590480000|2022-02-23 04:28:00|515.15|512.35|514.97|512.17|515.34|512.54|514.97|512.17|0
1645590490000|2022-02-23 04:28:10|514.78|511.98|514.88|512.08|514.88|512.08|514.78|511.98|0
1645590500000|2022-02-23 04:28:20|514.97|512.17|514.69|511.89|514.97|512.17|514.69|511.89|0
1645590510000|2022-02-23 04:28:30|514.59|511.79|514.97|512.17|514.97|512.17|514.59|511.79|0
1645590520000|2022-02-23 04:28:40|515.15|512.35|515.15|512.35|515.15|512.35|515.15|512.35|0
1645590530000|2022-02-23 04:28:50|516.09|513.29|515.9|513.1|516.09|513.29|515.9|513.1|0
1645590540000|2022-02-23 04:29:00|515.53|512.73|515.72|512.92|515.72|512.92|515.53|512.73|0
1645590550000|2022-02-23 04:29:10|515.63|512.83|516.09|513.29|516.09|513.29|515.63|512.83|0
1645590560000|2022-02-23 04:29:20|516.28|513.48|516.28|513.48|516.28|513.48|516.19|513.39|0
1645590570000|2022-02-23 04:29:30|516.19|513.39|515.9|513.1|516.19|513.39|515.9|513.1|0
1645590580000|2022-02-23 04:29:40|516|513.2|516|513.2|516|513.2|516|513.2|0
1645590590000|2022-02-23 04:29:50|515.72|512.92|515.72|512.92|515.72|512.92|515.72|512.92|0
1645590600000|2022-02-23 04:30:00|515.63|512.83|515.53|512.73|515.63|512.83|515.53|512.73|0
1645590610000|2022-02-23 04:30:10|515.34|512.54|515.34|512.54|515.34|512.54|515.34|512.54|0
1645590620000|2022-02-23 04:30:20|515.15|512.35|514.97|512.17|515.15|512.35|514.97|512.17|0
1645590630000|2022-02-23 04:30:30|514.88|512.08|514.78|511.98|514.88|512.08|514.78|511.98|0
1645590640000|2022-02-23 04:30:40|514.59|511.79|514.59|511.79|514.59|511.79|514.59|511.79|0
1645590650000|2022-02-23 04:30:50|514.78|511.98|514.78|511.98|514.78|511.98|514.78|511.98|0
1645590670000|2022-02-23 04:31:10|514.59|511.79|514.4|511.6|514.59|511.79|514.4|511.6|0
1645590680000|2022-02-23 04:31:20|514.22|511.42|514.22|511.42|514.22|511.42|514.22|511.42|0
1645590690000|2022-02-23 04:31:30|514.31|511.51|514.31|511.51|514.31|511.51|514.22|511.42|0
1645590700000|2022-02-23 04:31:40|514.4|511.6|514.78|511.98|514.88|512.08|514.4|511.6|0
1645590710000|2022-02-23 04:31:50|514.5|511.7|514.4|511.6|514.5|511.7|514.4|511.6|0
1645590720000|2022-02-23 04:32:00|514.59|511.79|514.5|511.7|514.59|511.79|514.5|511.7|0
1645590730000|2022-02-23 04:32:10|514.59|511.79|514.59|511.79|514.59|511.79|514.59|511.79|0
1645590750000|2022-02-23 04:32:30|514.5|511.7|514.21|511.41|514.59|511.79|514.21|511.41|0
1645590760000|2022-02-23 04:32:40|514.59|511.79|514.59|511.79|514.59|511.79|514.59|511.79|0
1645590790000|2022-02-23 04:33:10|514.4|511.6|514.4|511.6|514.4|511.6|514.4|511.6|0
1645590800000|2022-02-23 04:33:20|514.31|511.51|514.4|511.6|514.4|511.6|514.31|511.51|0
1645590810000|2022-02-23 04:33:30|514.31|511.51|514.21|511.41|514.31|511.51|514.21|511.41|0
1645590820000|2022-02-23 04:33:40|514.31|511.51|514.31|511.51|514.31|511.51|514.31|511.51|0
1645590830000|2022-02-23 04:33:50|514.21|511.41|514.21|511.41|514.21|511.41|514.21|511.41|0
1645590840000|2022-02-23 04:34:00|514.12|511.32|514.03|511.23|514.12|511.32|514.03|511.23|0
1645590860000|2022-02-23 04:34:20|514.21|511.41|514.4|511.6|514.4|511.6|514.21|511.41|0
1645590870000|2022-02-23 04:34:30|514.31|511.51|514.4|511.6|514.4|511.6|514.31|511.51|0
1645590880000|2022-02-23 04:34:40|514.31|511.51|514.31|511.51|514.31|511.51|514.31|511.51|0
1645590890000|2022-02-23 04:34:50|514.21|511.41|514.12|511.32|514.21|511.41|514.12|511.32|0
1645590900000|2022-02-23 04:35:00|514.03|511.23|514.21|511.41|514.21|511.41|514.03|511.23|0
1645590910000|2022-02-23 04:35:10|514.03|511.23|514.03|511.23|514.12|511.32|514.03|511.23|0
1645590920000|2022-02-23 04:35:20|514.12|511.32|514.21|511.41|514.21|511.41|514.12|511.32|0
1645590930000|2022-02-23 04:35:30|514.03|511.23|514.21|511.41|514.21|511.41|514.03|511.23|0
1645590940000|2022-02-23 04:35:40|514.12|511.32|514.4|511.6|514.4|511.6|514.12|511.32|0
1645590950000|2022-02-23 04:35:50|514.31|511.51|514.4|511.6|514.4|511.6|514.31|511.51|0
1645590960000|2022-02-23 04:36:00|514.31|511.51|514.4|511.6|514.4|511.6|514.21|511.41|0
1645590970000|2022-02-23 04:36:10|514.5|511.7|514.5|511.7|514.5|511.7|514.5|511.7|0
1645590980000|2022-02-23 04:36:20|514.59|511.79|514.4|511.6|514.59|511.79|514.4|511.6|0
1645591020000|2022-02-23 04:37:00|514.21|511.41|514.21|511.41|514.21|511.41|514.21|511.41|0
1645591040000|2022-02-23 04:37:20|514.03|511.23|514.03|511.23|514.03|511.23|514.03|511.23|0
1645591060000|2022-02-23 04:37:40|514.21|511.41|514.21|511.41|514.21|511.41|514.21|511.41|0
1645591070000|2022-02-23 04:37:50|514.12|511.32|514.21|511.41|514.21|511.41|514.03|511.23|0
1645591080000|2022-02-23 04:38:00|514.31|511.51|514.31|511.51|514.31|511.51|514.31|511.51|0
1645591090000|2022-02-23 04:38:10|514.4|511.6|514.78|511.98|514.78|511.98|514.31|511.51|0
1645591120000|2022-02-23 04:38:40|514.59|511.79|514.59|511.79|514.59|511.79|514.59|511.79|0
1645591160000|2022-02-23 04:39:20|514.4|511.6|514.4|511.6|514.4|511.6|514.4|511.6|0
1645591180000|2022-02-23 04:39:40|514.21|511.41|514.21|511.41|514.21|511.41|514.21|511.41|0
1645591200000|2022-02-23 04:40:00|514.03|511.23|514.03|511.23|514.03|511.23|514.03|511.23|0
1645591220000|2022-02-23 04:40:20|514.02|511.22|514.02|511.22|514.02|511.22|514.02|511.22|0
1645591230000|2022-02-23 04:40:30|514.21|511.41|514.21|511.41|514.31|511.51|514.21|511.41|0
1645591250000|2022-02-23 04:40:50|514.31|511.51|514.31|511.51|514.31|511.51|514.31|511.51|0
1645591260000|2022-02-23 04:41:00|514.4|511.6|514.4|511.6|514.4|511.6|514.4|511.6|0
1645591270000|2022-02-23 04:41:10|514.21|511.41|514.21|511.41|514.21|511.41|514.21|511.41|0
1645591280000|2022-02-23 04:41:20|514.4|511.6|514.4|511.6|514.4|511.6|514.4|511.6|0
1645591310000|2022-02-23 04:41:50|514.31|511.51|514.59|511.79|514.59|511.79|514.31|511.51|0
1645591340000|2022-02-23 04:42:20|514.4|511.6|514.4|511.6|514.4|511.6|514.4|511.6|0
1645591350000|2022-02-23 04:42:30|514.59|511.79|514.59|511.79|514.59|511.79|514.59|511.79|0
1645591360000|2022-02-23 04:42:40|514.5|511.7|514.4|511.6|514.5|511.7|514.4|511.6|0
1645591370000|2022-02-23 04:42:50|514.59|511.79|514.5|511.7|514.59|511.79|514.5|511.7|0
1645591380000|2022-02-23 04:43:00|514.59|511.79|514.59|511.79|514.59|511.79|514.59|511.79|0
1645591390000|2022-02-23 04:43:10|514.4|511.6|514.4|511.6|514.4|511.6|514.4|511.6|0
1645591420000|2022-02-23 04:43:40|514.21|511.41|514.21|511.41|514.4|511.6|514.21|511.41|0
1645591430000|2022-02-23 04:43:50|514.4|511.6|514.21|511.41|514.4|511.6|514.21|511.41|0
1645591440000|2022-02-23 04:44:00|514.4|511.6|514.21|511.41|514.4|511.6|514.21|511.41|0
1645591470000|2022-02-23 04:44:30|514.02|511.22|514.02|511.22|514.02|511.22|514.02|511.22|0
1645591480000|2022-02-23 04:44:40|514.21|511.41|514.21|511.41|514.21|511.41|514.21|511.41|0
1645591490000|2022-02-23 04:44:50|514.12|511.32|514.21|511.41|514.21|511.41|514.02|511.22|0
1645591500000|2022-02-23 04:45:00|514.02|511.22|514.02|511.22|514.02|511.22|514.02|511.22|0
1645591580000|2022-02-23 04:46:20|514.21|511.41|514.21|511.41|514.21|511.41|514.21|511.41|0
1645591590000|2022-02-23 04:46:30|514.02|511.22|514.02|511.22|514.02|511.22|514.02|511.22|0
1645591610000|2022-02-23 04:46:50|514.12|511.32|514.02|511.22|514.12|511.32|514.02|511.22|0
1645591620000|2022-02-23 04:47:00|512.9|510.1|512.71|509.91|512.9|510.1|512.71|509.91|0
1645591630000|2022-02-23 04:47:10|512.52|509.72|512.52|509.72|512.52|509.72|512.34|509.54|0
1645591640000|2022-02-23 04:47:20|512.71|509.91|513.09|510.29|513.09|510.29|512.71|509.91|0
1645591650000|2022-02-23 04:47:30|512.9|510.1|512.71|509.91|512.9|510.1|512.71|509.91|0
1645591660000|2022-02-23 04:47:40|512.52|509.72|512.62|509.82|512.62|509.82|512.52|509.72|0
1645591670000|2022-02-23 04:47:50|512.71|509.91|512.9|510.1|512.9|510.1|512.71|509.91|0
1645591680000|2022-02-23 04:48:00|512.71|509.91|512.34|509.54|512.71|509.91|512.34|509.54|0
1645591690000|2022-02-23 04:48:10|512.52|509.72|512.71|509.91|512.71|509.91|512.43|509.63|0
1645591700000|2022-02-23 04:48:20|512.9|510.1|512.9|510.1|512.9|510.1|512.9|510.1|0
1645591720000|2022-02-23 04:48:40|513.09|510.29|513.09|510.29|513.09|510.29|513.09|510.29|0
1645591730000|2022-02-23 04:48:50|513.27|510.47|513.27|510.47|513.27|510.47|513.27|510.47|0
1645591740000|2022-02-23 04:49:00|513.09|510.29|513.09|510.29|513.09|510.29|513.09|510.29|0
1645591750000|2022-02-23 04:49:10|512.9|510.1|512.34|509.54|512.9|510.1|512.34|509.54|0
1645591760000|2022-02-23 04:49:20|512.52|509.72|512.52|509.72|512.71|509.91|512.52|509.72|0
1645591770000|2022-02-23 04:49:30|512.71|509.91|512.62|509.82|512.71|509.91|512.62|509.82|0
1645591780000|2022-02-23 04:49:40|512.52|509.72|512.52|509.72|512.52|509.72|512.52|509.72|0
1645591790000|2022-02-23 04:49:50|512.34|509.54|512.34|509.54|512.34|509.54|512.34|509.54|0
1645591800000|2022-02-23 04:50:00|512.43|509.63|511.96|509.16|512.43|509.63|511.96|509.16|0
1645591810000|2022-02-23 04:50:10|511.78|508.98|512.15|509.35|512.15|509.35|511.78|508.98|0
1645591840000|2022-02-23 04:50:40|512.34|509.54|512.52|509.72|512.52|509.72|512.25|509.45|0
1645591850000|2022-02-23 04:50:50|512.34|509.54|512.34|509.54|512.34|509.54|512.34|509.54|0
1645591860000|2022-02-23 04:51:00|512.52|509.72|512.52|509.72|512.52|509.72|512.52|509.72|0
1645591870000|2022-02-23 04:51:10|512.34|509.54|512.34|509.54|512.43|509.63|512.34|509.54|0
1645591890000|2022-02-23 04:51:30|511.77|508.97|511.77|508.97|511.77|508.97|511.77|508.97|0
1645591900000|2022-02-23 04:51:40|511.96|509.16|512.15|509.35|512.15|509.35|511.96|509.16|0
1645591910000|2022-02-23 04:51:50|512.25|509.45|512.34|509.54|512.34|509.54|512.25|509.45|0
1645591920000|2022-02-23 04:52:00|512.52|509.72|512.52|509.72|512.52|509.72|512.52|509.72|0
1645591930000|2022-02-23 04:52:10|512.15|509.35|512.15|509.35|512.15|509.35|512.15|509.35|0
1645591940000|2022-02-23 04:52:20|512.25|509.45|512.25|509.45|512.34|509.54|512.25|509.45|0
1645591950000|2022-02-23 04:52:30|512.34|509.54|512.15|509.35|512.34|509.54|512.15|509.35|0
1645591970000|2022-02-23 04:52:50|511.96|509.16|511.96|509.16|511.96|509.16|511.96|509.16|0
1645591990000|2022-02-23 04:53:10|512.15|509.35|512.15|509.35|512.15|509.35|512.15|509.35|0
1645592000000|2022-02-23 04:53:20|511.96|509.16|512.15|509.35|512.34|509.54|511.96|509.16|0
1645592020000|2022-02-23 04:53:40|512.06|509.26|511.96|509.16|512.15|509.35|511.96|509.16|0
1645592030000|2022-02-23 04:53:50|512.06|509.26|511.96|509.16|512.06|509.26|511.96|509.16|0
1645592040000|2022-02-23 04:54:00|511.77|508.97|511.77|508.97|511.87|509.07|511.77|508.97|0
1645592050000|2022-02-23 04:54:10|511.87|509.07|511.87|509.07|511.87|509.07|511.87|509.07|0
1645592060000|2022-02-23 04:54:20|511.96|509.16|511.77|508.97|511.96|509.16|511.77|508.97|0
1645592070000|2022-02-23 04:54:30|511.87|509.07|511.87|509.07|511.87|509.07|511.87|509.07|0
1645592080000|2022-02-23 04:54:40|511.96|509.16|512.15|509.35|512.15|509.35|511.96|509.16|0
1645592090000|2022-02-23 04:54:50|511.96|509.16|511.96|509.16|511.96|509.16|511.96|509.16|0
1645592110000|2022-02-23 04:55:10|511.77|508.97|511.96|509.16|511.96|509.16|511.77|508.97|0
1645592120000|2022-02-23 04:55:20|512.06|509.26|511.96|509.16|512.06|509.26|511.96|509.16|0
1645592130000|2022-02-23 04:55:30|511.87|509.07|511.96|509.16|511.96|509.16|511.87|509.07|0
1645592150000|2022-02-23 04:55:50|511.77|508.97|511.77|508.97|511.77|508.97|511.77|508.97|0
1645592160000|2022-02-23 04:56:00|511.96|509.16|511.96|509.16|511.96|509.16|511.96|509.16|0
1645592170000|2022-02-23 04:56:10|511.87|509.07|511.77|508.97|511.87|509.07|511.77|508.97|0
1645592250000|2022-02-23 04:57:30|511.96|509.16|511.96|509.16|511.96|509.16|511.96|509.16|0
1645592270000|2022-02-23 04:57:50|512.06|509.26|511.77|508.97|512.06|509.26|511.77|508.97|0
1645592280000|2022-02-23 04:58:00|511.87|509.07|511.96|509.16|511.96|509.16|511.87|509.07|0
1645592290000|2022-02-23 04:58:10|512.15|509.35|511.96|509.16|512.15|509.35|511.96|509.16|0
1645592310000|2022-02-23 04:58:30|511.77|508.97|511.77|508.97|511.77|508.97|511.77|508.97|0
1645592360000|2022-02-23 04:59:20|511.96|509.16|511.96|509.16|511.96|509.16|511.96|509.16|0
1645592370000|2022-02-23 04:59:30|511.77|508.97|511.77|508.97|511.77|508.97|511.77|508.97|0
1645592380000|2022-02-23 04:59:40|511.87|509.07|511.77|508.97|511.87|509.07|511.77|508.97|0
1645592390000|2022-02-23 04:59:50|511.96|509.16|511.96|509.16|511.96|509.16|511.96|509.16|0
1645592400000|2022-02-23 05:00:00|512.15|509.35|511.77|508.97|512.15|509.35|511.77|508.97|0
1645592410000|2022-02-23 05:00:10|511.96|509.16|511.96|509.16|511.96|509.16|511.96|509.16|0
1645592420000|2022-02-23 05:00:20|511.87|509.07|511.77|508.97|511.87|509.07|511.77|508.97|0
1645592450000|2022-02-23 05:00:50|511.87|509.07|511.77|508.97|511.87|509.07|511.77|508.97|0
1645592480000|2022-02-23 05:01:20|511.96|509.16|511.96|509.16|511.96|509.16|511.96|509.16|0
1645592490000|2022-02-23 05:01:30|511.87|509.07|511.87|509.07|511.96|509.16|511.87|509.07|0
1645592500000|2022-02-23 05:01:40|511.96|509.16|511.96|509.16|512.15|509.35|511.96|509.16|0
1645592510000|2022-02-23 05:01:50|512.15|509.35|512.15|509.35|512.15|509.35|512.15|509.35|0
1645592520000|2022-02-23 05:02:00|512.33|509.53|512.15|509.35|512.33|509.53|512.15|509.35|0
1645592540000|2022-02-23 05:02:20|512.06|509.26|511.96|509.16|512.06|509.26|511.96|509.16|0
1645592550000|2022-02-23 05:02:30|511.77|508.97|511.77|508.97|511.96|509.16|511.77|508.97|0
1645592560000|2022-02-23 05:02:40|511.96|509.16|511.96|509.16|511.96|509.16|511.96|509.16|0
1645592580000|2022-02-23 05:03:00|511.77|508.97|511.96|509.16|511.96|509.16|511.77|508.97|0
1645592590000|2022-02-23 05:03:10|512.15|509.35|512.15|509.35|512.15|509.35|512.15|509.35|0
1645592600000|2022-02-23 05:03:20|511.96|509.16|511.96|509.16|511.96|509.16|511.96|509.16|0
1645592650000|2022-02-23 05:04:10|511.87|509.07|511.77|508.97|511.96|509.16|511.77|508.97|0
1645592660000|2022-02-23 05:04:20|511.96|509.16|511.87|509.07|511.96|509.16|511.87|509.07|0
1645592670000|2022-02-23 05:04:30|511.96|509.16|512.15|509.35|512.15|509.35|511.77|508.97|0
1645592680000|2022-02-23 05:04:40|511.96|509.16|511.87|509.07|511.96|509.16|511.87|509.07|0
1645592690000|2022-02-23 05:04:50|511.77|508.97|511.96|509.16|511.96|509.16|511.77|508.97|0
1645592700000|2022-02-23 05:05:00|512.14|509.34|511.96|509.16|512.14|509.34|511.96|509.16|0
1645592710000|2022-02-23 05:05:10|512.14|509.34|512.14|509.34|512.14|509.34|512.14|509.34|0
1645592720000|2022-02-23 05:05:20|511.96|509.16|511.77|508.97|511.96|509.16|511.77|508.97|0
1645592730000|2022-02-23 05:05:30|511.96|509.16|511.77|508.97|511.96|509.16|511.77|508.97|0
1645592790000|2022-02-23 05:06:30|511.96|509.16|511.87|509.07|511.96|509.16|511.77|508.97|0
1645592800000|2022-02-23 05:06:40|511.77|508.97|511.77|508.97|511.77|508.97|511.77|508.97|0
1645592860000|2022-02-23 05:07:40|511.96|509.16|511.77|508.97|511.96|509.16|511.77|508.97|0
1645592880000|2022-02-23 05:08:00|511.87|509.07|511.77|508.97|511.87|509.07|511.77|508.97|0
1645592910000|2022-02-23 05:08:30|511.96|509.16|511.96|509.16|511.96|509.16|511.96|509.16|0
1645592920000|2022-02-23 05:08:40|511.87|509.07|511.77|508.97|511.87|509.07|511.77|508.97|0
1645592940000|2022-02-23 05:09:00|511.96|509.16|511.96|509.16|511.96|509.16|511.77|508.97|0
1645592950000|2022-02-23 05:09:10|511.77|508.97|511.77|508.97|511.96|509.16|511.77|508.97|0
1645592980000|2022-02-23 05:09:40|511.96|509.16|511.87|509.07|511.96|509.16|511.87|509.07|0
1645592990000|2022-02-23 05:09:50|511.96|509.16|511.77|508.97|511.96|509.16|511.77|508.97|0
1645593020000|2022-02-23 05:10:20|512.14|509.34|512.14|509.34|512.14|509.34|511.96|509.16|0
1645593030000|2022-02-23 05:10:30|512.05|509.25|512.14|509.34|512.14|509.34|511.96|509.16|0
1645593050000|2022-02-23 05:10:50|512.33|509.53|512.33|509.53|512.33|509.53|512.33|509.53|0
1645593060000|2022-02-23 05:11:00|512.24|509.44|512.33|509.53|512.33|509.53|512.24|509.44|0
1645593070000|2022-02-23 05:11:10|512.24|509.44|512.24|509.44|512.24|509.44|512.24|509.44|0
1645593080000|2022-02-23 05:11:20|512.14|509.34|512.14|509.34|512.14|509.34|512.14|509.34|0
1645593090000|2022-02-23 05:11:30|511.96|509.16|511.96|509.16|511.96|509.16|511.96|509.16|0
1645593100000|2022-02-23 05:11:40|512.14|509.34|512.14|509.34|512.14|509.34|512.14|509.34|0
1645593110000|2022-02-23 05:11:50|512.05|509.25|512.14|509.34|512.14|509.34|511.96|509.16|0
1645593130000|2022-02-23 05:12:10|512.24|509.44|512.14|509.34|512.24|509.44|512.14|509.34|0
1645593140000|2022-02-23 05:12:20|511.96|509.16|511.96|509.16|511.96|509.16|511.96|509.16|0
1645593160000|2022-02-23 05:12:40|512.05|509.25|511.96|509.16|512.05|509.25|511.96|509.16|0
1645593170000|2022-02-23 05:12:50|512.14|509.34|512.14|509.34|512.33|509.53|512.14|509.34|0
1645593210000|2022-02-23 05:13:30|512.24|509.44|512.24|509.44|512.24|509.44|512.24|509.44|0
1645593220000|2022-02-23 05:13:40|512.14|509.34|512.14|509.34|512.14|509.34|512.14|509.34|0
1645593230000|2022-02-23 05:13:50|512.33|509.53|512.52|509.72|512.52|509.72|512.33|509.53|0
1645593240000|2022-02-23 05:14:00|512.14|509.34|512.14|509.34|512.24|509.44|512.14|509.34|0
1645593260000|2022-02-23 05:14:20|512.24|509.44|512.14|509.34|512.24|509.44|512.14|509.34|0
1645593270000|2022-02-23 05:14:30|512.05|509.25|511.96|509.16|512.05|509.25|511.96|509.16|0
1645593280000|2022-02-23 05:14:40|511.95|509.15|512.33|509.53|512.33|509.53|511.95|509.15|0
1645593300000|2022-02-23 05:15:00|512.52|509.72|512.61|509.81|512.61|509.81|512.52|509.72|0
1645593310000|2022-02-23 05:15:10|512.7|509.9|512.52|509.72|512.7|509.9|512.52|509.72|0
1645593330000|2022-02-23 05:15:30|512.7|509.9|512.7|509.9|512.7|509.9|512.7|509.9|0
1645593340000|2022-02-23 05:15:40|512.52|509.72|512.52|509.72|512.52|509.72|512.52|509.72|0
1645593360000|2022-02-23 05:16:00|512.43|509.63|512.24|509.44|512.43|509.63|512.24|509.44|0
1645593370000|2022-02-23 05:16:10|512.14|509.34|512.14|509.34|512.14|509.34|512.14|509.34|0
1645593380000|2022-02-23 05:16:20|512.33|509.53|512.33|509.53|512.33|509.53|512.33|509.53|0
1645593400000|2022-02-23 05:16:40|512.52|509.72|512.52|509.72|512.52|509.72|512.43|509.63|0
1645593410000|2022-02-23 05:16:50|512.43|509.63|512.52|509.72|512.52|509.72|512.43|509.63|0
1645593440000|2022-02-23 05:17:20|512.43|509.63|512.43|509.63|512.43|509.63|512.33|509.53|0
1645593450000|2022-02-23 05:17:30|512.33|509.53|512.52|509.72|512.52|509.72|512.33|509.53|0
1645593470000|2022-02-23 05:17:50|512.43|509.63|512.52|509.72|512.52|509.72|512.43|509.63|0
1645593480000|2022-02-23 05:18:00|512.33|509.53|512.43|509.63|512.43|509.63|512.33|509.53|0
1645593490000|2022-02-23 05:18:10|512.52|509.72|512.52|509.72|512.52|509.72|512.43|509.63|0
1645593500000|2022-02-23 05:18:20|512.43|509.63|512.43|509.63|512.43|509.63|512.43|509.63|0
1645593510000|2022-02-23 05:18:30|512.52|509.72|512.43|509.63|512.52|509.72|512.43|509.63|0
1645593520000|2022-02-23 05:18:40|512.52|509.72|512.61|509.81|512.61|509.81|512.52|509.72|0
1645593530000|2022-02-23 05:18:50|512.7|509.9|512.7|509.9|512.7|509.9|512.7|509.9|0
1645593550000|2022-02-23 05:19:10|512.51|509.71|512.51|509.71|512.51|509.71|512.51|509.71|0
1645593580000|2022-02-23 05:19:40|512.7|509.9|512.7|509.9|512.7|509.9|512.7|509.9|0
1645593600000|2022-02-23 05:20:00|512.51|509.71|512.51|509.71|512.51|509.71|512.51|509.71|0
1645593610000|2022-02-23 05:20:10|512.7|509.9|512.7|509.9|512.7|509.9|512.7|509.9|0
1645593630000|2022-02-23 05:20:30|512.51|509.71|512.51|509.71|512.51|509.71|512.51|509.71|0
1645593660000|2022-02-23 05:21:00|512.33|509.53|512.33|509.53|512.33|509.53|512.33|509.53|0
1645593670000|2022-02-23 05:21:10|512.42|509.62|512.51|509.71|512.51|509.71|512.42|509.62|0
1645593690000|2022-02-23 05:21:30|512.7|509.9|512.51|509.71|512.7|509.9|512.51|509.71|0
1645593700000|2022-02-23 05:21:40|512.7|509.9|512.7|509.9|512.7|509.9|512.7|509.9|0
1645593730000|2022-02-23 05:22:10|512.89|510.09|512.89|510.09|512.89|510.09|512.89|510.09|0
1645593740000|2022-02-23 05:22:20|512.8|510|512.8|510|512.89|510.09|512.7|509.9|0
1645593750000|2022-02-23 05:22:30|512.89|510.09|512.7|509.9|512.89|510.09|512.7|509.9|0
1645593760000|2022-02-23 05:22:40|512.8|510|512.8|510|512.8|510|512.8|510|0
1645593770000|2022-02-23 05:22:50|512.7|509.9|512.89|510.09|512.89|510.09|512.7|509.9|0
1645593780000|2022-02-23 05:23:00|512.7|509.9|512.7|509.9|512.7|509.9|512.7|509.9|0
1645593800000|2022-02-23 05:23:20|512.89|510.09|512.89|510.09|512.89|510.09|512.89|510.09|0
1645593850000|2022-02-23 05:24:10|513.08|510.28|513.08|510.28|513.08|510.28|513.08|510.28|0
1645593860000|2022-02-23 05:24:20|513.07|510.27|512.99|510.19|513.07|510.27|512.99|510.19|0
1645593870000|2022-02-23 05:24:30|513.07|510.27|513.07|510.27|513.07|510.27|513.07|510.27|0
1645593890000|2022-02-23 05:24:50|512.89|510.09|512.89|510.09|512.89|510.09|512.89|510.09|0
1645593900000|2022-02-23 05:25:00|512.8|510|512.7|509.9|512.8|510|512.7|509.9|0
1645593930000|2022-02-23 05:25:30|512.8|510|512.7|509.9|512.8|510|512.7|509.9|0
1645593950000|2022-02-23 05:25:50|512.89|510.09|512.89|510.09|512.89|510.09|512.89|510.09|0
1645593970000|2022-02-23 05:26:10|512.8|510|512.7|509.9|512.8|510|512.7|509.9|0
1645593980000|2022-02-23 05:26:20|512.89|510.09|512.89|510.09|512.89|510.09|512.89|510.09|0
1645593990000|2022-02-23 05:26:30|513.07|510.27|513.07|510.27|513.07|510.27|513.07|510.27|0
1645594000000|2022-02-23 05:26:40|513.26|510.46|513.45|510.65|513.45|510.65|513.26|510.46|0
1645594010000|2022-02-23 05:26:50|513.26|510.46|513.26|510.46|513.26|510.46|513.26|510.46|0
1645594020000|2022-02-23 05:27:00|513.45|510.65|513.26|510.46|513.45|510.65|513.26|510.46|0
1645594040000|2022-02-23 05:27:20|513.45|510.65|513.45|510.65|513.45|510.65|513.45|510.65|0
1645594050000|2022-02-23 05:27:30|513.36|510.56|513.26|510.46|513.45|510.65|513.26|510.46|0
1645594070000|2022-02-23 05:27:50|513.17|510.37|513.17|510.37|513.17|510.37|513.17|510.37|0
1645594080000|2022-02-23 05:28:00|513.07|510.27|513.07|510.27|513.07|510.27|512.98|510.18|0
1645594090000|2022-02-23 05:28:10|512.89|510.09|512.7|509.9|512.89|510.09|512.7|509.9|0
1645594100000|2022-02-23 05:28:20|512.61|509.81|512.51|509.71|512.7|509.9|512.51|509.71|0
1645594110000|2022-02-23 05:28:30|512.42|509.62|512.24|509.44|512.42|509.62|512.24|509.44|0
1645594120000|2022-02-23 05:28:40|512.14|509.34|512.14|509.34|512.14|509.34|512.14|509.34|0
1645594140000|2022-02-23 05:29:00|511.95|509.15|511.86|509.06|511.95|509.15|511.86|509.06|0
1645594150000|2022-02-23 05:29:10|511.76|508.96|511.76|508.96|511.76|508.96|511.76|508.96|0
1645594160000|2022-02-23 05:29:20|511.95|509.15|511.95|509.15|512.14|509.34|511.95|509.15|0
1645594170000|2022-02-23 05:29:30|512.05|509.25|512.05|509.25|512.05|509.25|511.95|509.15|0
1645594180000|2022-02-23 05:29:40|512.14|509.34|512.23|509.43|512.23|509.43|512.14|509.34|0
1645594190000|2022-02-23 05:29:50|512.32|509.52|512.14|509.34|512.32|509.52|512.14|509.34|0
1645594200000|2022-02-23 05:30:00|512.23|509.43|512.14|509.34|512.23|509.43|512.14|509.34|0
1645594210000|2022-02-23 05:30:10|512.05|509.25|512.23|509.43|512.23|509.43|511.95|509.15|0
1645594220000|2022-02-23 05:30:20|512.14|509.34|512.14|509.34|512.32|509.52|512.14|509.34|0
1645594230000|2022-02-23 05:30:30|512.23|509.43|512.05|509.25|512.23|509.43|511.95|509.15|0
1645594240000|2022-02-23 05:30:40|511.95|509.15|512.14|509.34|512.14|509.34|511.95|509.15|0
1645594250000|2022-02-23 05:30:50|511.95|509.15|511.95|509.15|511.95|509.15|511.95|509.15|0
1645594260000|2022-02-23 05:31:00|512.05|509.25|512.05|509.25|512.14|509.34|511.95|509.15|0
1645594270000|2022-02-23 05:31:10|512.14|509.34|511.76|508.96|512.14|509.34|511.76|508.96|0
1645594280000|2022-02-23 05:31:20|510.27|507.47|510.27|507.47|510.27|507.47|510.27|507.47|0
1645594290000|2022-02-23 05:31:30|509.8|507|509.71|506.91|509.89|507.09|509.71|506.91|0
1645594300000|2022-02-23 05:31:40|509.89|507.09|510.27|507.47|510.64|507.84|509.89|507.09|0
1645594310000|2022-02-23 05:31:50|510.18|507.38|511.01|508.21|511.01|508.21|510.18|507.38|0
1645594320000|2022-02-23 05:32:00|511.2|508.4|511.58|508.78|511.58|508.78|511.2|508.4|0
1645594330000|2022-02-23 05:32:10|511.39|508.59|510.83|508.03|511.39|508.59|510.83|508.03|0
1645594340000|2022-02-23 05:32:20|511.01|508.21|510.83|508.03|511.01|508.21|510.83|508.03|0
1645594350000|2022-02-23 05:32:30|510.93|508.13|511.2|508.4|511.2|508.4|510.93|508.13|0
1645594360000|2022-02-23 05:32:40|511.39|508.59|511.2|508.4|511.39|508.59|511.2|508.4|0
1645594380000|2022-02-23 05:33:00|511.58|508.78|511.39|508.59|511.58|508.78|511.3|508.5|0
1645594390000|2022-02-23 05:33:10|511.58|508.78|511.58|508.78|511.58|508.78|511.49|508.69|0
1645594400000|2022-02-23 05:33:20|511.49|508.69|511.39|508.59|511.49|508.69|511.39|508.59|0
1645594410000|2022-02-23 05:33:30|511.58|508.78|511.39|508.59|511.58|508.78|511.39|508.59|0
1645594430000|2022-02-23 05:33:50|511.58|508.78|512.32|509.52|512.32|509.52|511.58|508.78|0
1645594440000|2022-02-23 05:34:00|512.51|509.71|512.98|510.18|512.98|510.18|512.51|509.71|0
1645594450000|2022-02-23 05:34:10|512.88|510.08|512.7|509.9|512.88|510.08|512.7|509.9|0
1645594460000|2022-02-23 05:34:20|512.51|509.71|512.79|509.99|512.79|509.99|512.51|509.71|0
1645594470000|2022-02-23 05:34:30|512.7|509.9|513.07|510.27|513.07|510.27|512.7|509.9|0
1645594480000|2022-02-23 05:34:40|513.26|510.46|513.54|510.74|513.82|511.02|513.26|510.46|0
1645594490000|2022-02-23 05:34:50|513.45|510.65|513.45|510.65|513.54|510.74|513.45|510.65|0
1645594500000|2022-02-23 05:35:00|513.63|510.83|513.63|510.83|513.63|510.83|513.45|510.65|0
1645594510000|2022-02-23 05:35:10|513.26|510.46|513.45|510.65|513.45|510.65|513.26|510.46|0
1645594520000|2022-02-23 05:35:20|513.54|510.74|513.36|510.56|513.54|510.74|513.26|510.46|0
1645594530000|2022-02-23 05:35:30|513.45|510.65|513.45|510.65|513.45|510.65|513.45|510.65|0
1645594540000|2022-02-23 05:35:40|513.54|510.74|514.01|511.21|514.01|511.21|513.54|510.74|0
1645594550000|2022-02-23 05:35:50|514.2|511.4|514.29|511.49|514.38|511.58|514.2|511.4|0
1645594560000|2022-02-23 05:36:00|514.38|511.58|514.48|511.68|514.57|511.77|514.38|511.58|0
1645594570000|2022-02-23 05:36:10|514.29|511.49|514.2|511.4|514.29|511.49|514.01|511.21|0
1645594590000|2022-02-23 05:36:30|514.38|511.58|514.11|511.31|514.38|511.58|514.11|511.31|0
1645594600000|2022-02-23 05:36:40|514.2|511.4|514.01|511.21|514.2|511.4|514.01|511.21|0
1645594610000|2022-02-23 05:36:50|514.2|511.4|514.38|511.58|514.38|511.58|514.2|511.4|0
1645594630000|2022-02-23 05:37:10|514.29|511.49|514.2|511.4|514.29|511.49|514.2|511.4|0
1645594640000|2022-02-23 05:37:20|514.29|511.49|514.29|511.49|514.29|511.49|514.2|511.4|0
1645594650000|2022-02-23 05:37:30|514.2|511.4|514.2|511.4|514.38|511.58|514.2|511.4|0
1645594660000|2022-02-23 05:37:40|514.29|511.49|514.57|511.77|514.57|511.77|514.29|511.49|0
1645594670000|2022-02-23 05:37:50|514.48|511.68|514.57|511.77|514.57|511.77|514.48|511.68|0
1645594680000|2022-02-23 05:38:00|514.48|511.68|514.38|511.58|514.48|511.68|514.38|511.58|0
1645594690000|2022-02-23 05:38:10|514.2|511.4|514.29|511.49|514.29|511.49|514.2|511.4|0
1645594700000|2022-02-23 05:38:20|514.38|511.58|514.19|511.39|514.38|511.58|514.19|511.39|0
1645594710000|2022-02-23 05:38:30|514.38|511.58|514.38|511.58|514.48|511.68|514.38|511.58|0
1645594720000|2022-02-23 05:38:40|514.57|511.77|514.57|511.77|514.57|511.77|514.57|511.77|0
1645594730000|2022-02-23 05:38:50|514.38|511.58|514.38|511.58|514.38|511.58|514.38|511.58|0
1645594740000|2022-02-23 05:39:00|514.19|511.39|514.19|511.39|514.19|511.39|514.19|511.39|0
1645594750000|2022-02-23 05:39:10|514.1|511.3|514.01|511.21|514.1|511.3|514.01|511.21|0
1645594760000|2022-02-23 05:39:20|514.1|511.3|514.19|511.39|514.19|511.39|514.01|511.21|0
1645594780000|2022-02-23 05:39:40|514.38|511.58|514.01|511.21|514.38|511.58|514.01|511.21|0
1645594790000|2022-02-23 05:39:50|514.1|511.3|514.57|511.77|514.57|511.77|514.1|511.3|0
1645594800000|2022-02-23 05:40:00|514.76|511.96|514.76|511.96|514.76|511.96|514.76|511.96|0
1645594810000|2022-02-23 05:40:10|514.67|511.87|514.57|511.77|514.67|511.87|514.57|511.77|0
1645594820000|2022-02-23 05:40:20|514.38|511.58|514.01|511.21|514.38|511.58|514.01|511.21|0
1645594830000|2022-02-23 05:40:30|513.82|511.02|514.29|511.49|514.29|511.49|513.82|511.02|0
1645594840000|2022-02-23 05:40:40|514.38|511.58|514.57|511.77|514.57|511.77|514.38|511.58|0
1645594850000|2022-02-23 05:40:50|514.67|511.87|514.38|511.58|514.67|511.87|514.38|511.58|0
1645594860000|2022-02-23 05:41:00|514.48|511.68|514.38|511.58|514.48|511.68|514.29|511.49|0
1645594880000|2022-02-23 05:41:20|514.48|511.68|514.48|511.68|514.48|511.68|514.48|511.68|0
1645594890000|2022-02-23 05:41:30|514.57|511.77|514.48|511.68|514.57|511.77|514.38|511.58|0
1645594900000|2022-02-23 05:41:40|514.57|511.77|514.67|511.87|514.67|511.87|514.57|511.77|0
1645594910000|2022-02-23 05:41:50|514.57|511.77|514.76|511.96|514.76|511.96|514.57|511.77|0
1645594920000|2022-02-23 05:42:00|514.85|512.05|514.76|511.96|514.85|512.05|514.76|511.96|0
1645594930000|2022-02-23 05:42:10|514.57|511.77|514.57|511.77|514.67|511.87|514.57|511.77|0
1645594940000|2022-02-23 05:42:20|514.76|511.96|514.76|511.96|514.76|511.96|514.76|511.96|0
1645594950000|2022-02-23 05:42:30|514.67|511.87|514.94|512.14|514.94|512.14|514.67|511.87|0
1645594960000|2022-02-23 05:42:40|514.85|512.05|514.57|511.77|514.85|512.05|514.57|511.77|0
1645594970000|2022-02-23 05:42:50|514.76|511.96|514.76|511.96|514.76|511.96|514.76|511.96|0
1645594980000|2022-02-23 05:43:00|514.85|512.05|514.94|512.14|514.94|512.14|514.85|512.05|0
1645594990000|2022-02-23 05:43:10|514.76|511.96|514.85|512.05|514.85|512.05|514.76|511.96|0
1645595000000|2022-02-23 05:43:20|514.76|511.96|514.67|511.87|514.76|511.96|514.67|511.87|0
1645595010000|2022-02-23 05:43:30|514.76|511.96|514.76|511.96|514.76|511.96|514.76|511.96|0
1645595020000|2022-02-23 05:43:40|514.57|511.77|514.57|511.77|514.57|511.77|514.57|511.77|0
1645595030000|2022-02-23 05:43:50|514.38|511.58|514.38|511.58|514.38|511.58|514.38|511.58|0
1645595040000|2022-02-23 05:44:00|514.57|511.77|514.57|511.77|514.57|511.77|514.57|511.77|0
1645595050000|2022-02-23 05:44:10|514.38|511.58|514.38|511.58|514.38|511.58|514.38|511.58|0
1645595060000|2022-02-23 05:44:20|514.48|511.68|514.48|511.68|514.48|511.68|514.48|511.68|0
1645595070000|2022-02-23 05:44:30|514.57|511.77|514.57|511.77|514.57|511.77|514.57|511.77|0
1645595090000|2022-02-23 05:44:50|514.67|511.87|514.76|511.96|514.76|511.96|514.67|511.87|0
1645595100000|2022-02-23 05:45:00|514.57|511.77|514.57|511.77|514.57|511.77|514.57|511.77|0
1645595110000|2022-02-23 05:45:10|514.67|511.87|514.57|511.77|514.76|511.96|514.57|511.77|0
1645595120000|2022-02-23 05:45:20|514.76|511.96|514.76|511.96|514.76|511.96|514.76|511.96|0
1645595130000|2022-02-23 05:45:30|514.94|512.14|515.32|512.52|515.32|512.52|514.94|512.14|0
1645595140000|2022-02-23 05:45:40|515.13|512.33|514.94|512.14|515.13|512.33|514.94|512.14|0
1645595150000|2022-02-23 05:45:50|515.04|512.24|515.04|512.24|515.04|512.24|515.04|512.24|0
1645595160000|2022-02-23 05:46:00|515.23|512.43|514.76|511.96|515.23|512.43|514.76|511.96|0
1645595180000|2022-02-23 05:46:20|514.57|511.77|514.76|511.96|514.76|511.96|514.57|511.77|0
1645595190000|2022-02-23 05:46:30|514.57|511.77|514.57|511.77|514.57|511.77|514.57|511.77|0
1645595210000|2022-02-23 05:46:50|514.38|511.58|514.57|511.77|514.57|511.77|514.38|511.58|0
1645595220000|2022-02-23 05:47:00|514.38|511.58|514.38|511.58|514.57|511.77|514.38|511.58|0
1645595230000|2022-02-23 05:47:10|514.19|511.39|514.38|511.58|514.38|511.58|514.19|511.39|0
1645595240000|2022-02-23 05:47:20|514.19|511.39|514.19|511.39|514.19|511.39|514.19|511.39|0
1645595250000|2022-02-23 05:47:30|514.38|511.58|514.38|511.58|514.38|511.58|514.38|511.58|0
1645595260000|2022-02-23 05:47:40|514.19|511.39|514.19|511.39|514.19|511.39|514.19|511.39|0
1645595270000|2022-02-23 05:47:50|514|511.2|514|511.2|514|511.2|514|511.2|0
1645595280000|2022-02-23 05:48:00|514.19|511.39|514|511.2|514.19|511.39|514|511.2|0
1645595290000|2022-02-23 05:48:10|514.19|511.39|514.38|511.58|514.57|511.77|514.19|511.39|0
1645595310000|2022-02-23 05:48:30|514.19|511.39|514.19|511.39|514.19|511.39|514.19|511.39|0
1645595320000|2022-02-23 05:48:40|514.38|511.58|514.38|511.58|514.38|511.58|514.38|511.58|0
1645595330000|2022-02-23 05:48:50|514.57|511.77|514.57|511.77|514.57|511.77|514.57|511.77|0
1645595340000|2022-02-23 05:49:00|514.66|511.86|514.66|511.86|514.66|511.86|514.66|511.86|0
1645595350000|2022-02-23 05:49:10|514.57|511.77|514.57|511.77|514.57|511.77|514.48|511.68|0
1645595360000|2022-02-23 05:49:20|514.38|511.58|514.38|511.58|514.38|511.58|514.38|511.58|0
1645595380000|2022-02-23 05:49:40|514.19|511.39|514.19|511.39|514.19|511.39|514.19|511.39|0
1645595410000|2022-02-23 05:50:10|514.38|511.58|514.38|511.58|514.38|511.58|514.38|511.58|0
1645595420000|2022-02-23 05:50:20|514.19|511.39|514.19|511.39|514.19|511.39|514.19|511.39|0
1645595460000|2022-02-23 05:51:00|514.38|511.58|514.57|511.77|514.57|511.77|514.38|511.58|0
1645595470000|2022-02-23 05:51:10|514.75|511.95|514.75|511.95|514.75|511.95|514.75|511.95|0
1645595480000|2022-02-23 05:51:20|514.57|511.77|514.57|511.77|514.57|511.77|514.57|511.77|0
1645595490000|2022-02-23 05:51:30|514.38|511.58|514.38|511.58|514.38|511.58|514.38|511.58|0
1645595500000|2022-02-23 05:51:40|514.29|511.49|514.38|511.58|514.38|511.58|514.19|511.39|0
1645595510000|2022-02-23 05:51:50|514.1|511.3|514.19|511.39|514.19|511.39|514.1|511.3|0
1645595520000|2022-02-23 05:52:00|514.38|511.58|514.38|511.58|514.38|511.58|514.38|511.58|0
1645595530000|2022-02-23 05:52:10|514.19|511.39|514.19|511.39|514.19|511.39|514.19|511.39|0
1645595540000|2022-02-23 05:52:20|514.38|511.58|514.38|511.58|514.38|511.58|514.38|511.58|0
1645595550000|2022-02-23 05:52:30|514.48|511.68|514.19|511.39|514.48|511.68|514.19|511.39|0
1645595560000|2022-02-23 05:52:40|514|511.2|514.19|511.39|514.38|511.58|514|511.2|0
1645595570000|2022-02-23 05:52:50|514|511.2|514.19|511.39|514.19|511.39|514|511.2|0
1645595580000|2022-02-23 05:53:00|514|511.2|514|511.2|514.19|511.39|514|511.2|0
1645595610000|2022-02-23 05:53:30|513.82|511.02|513.63|510.83|513.82|511.02|513.63|510.83|0
1645595630000|2022-02-23 05:53:50|513.82|511.02|513.73|510.93|513.82|511.02|513.63|510.83|0
1645595640000|2022-02-23 05:54:00|513.63|510.83|513.91|511.11|514|511.2|513.63|510.83|0
1645595650000|2022-02-23 05:54:10|514|511.2|514.19|511.39|514.19|511.39|514|511.2|0
1645595660000|2022-02-23 05:54:20|514.38|511.58|514.38|511.58|514.38|511.58|514.38|511.58|0
1645595670000|2022-02-23 05:54:30|514.57|511.77|514.57|511.77|514.57|511.77|514.57|511.77|0
1645595680000|2022-02-23 05:54:40|514.75|511.95|514.75|511.95|514.75|511.95|514.75|511.95|0
1645595690000|2022-02-23 05:54:50|515.13|512.33|515.04|512.24|515.13|512.33|515.04|512.24|0
1645595700000|2022-02-23 05:55:00|515.13|512.33|515.32|512.52|515.32|512.52|515.13|512.33|0
1645595710000|2022-02-23 05:55:10|515.23|512.43|515.32|512.52|515.32|512.52|515.23|512.43|0
1645595720000|2022-02-23 05:55:20|515.13|512.33|515.13|512.33|515.13|512.33|515.13|512.33|0
1645595730000|2022-02-23 05:55:30|514.94|512.14|514.85|512.05|514.94|512.14|514.75|511.95|0
1645595740000|2022-02-23 05:55:40|514.75|511.95|514.75|511.95|514.75|511.95|514.75|511.95|0
1645595750000|2022-02-23 05:55:50|514.47|511.67|514.85|512.05|514.85|512.05|514.47|511.67|0
1645595760000|2022-02-23 05:56:00|514.75|511.95|515.13|512.33|515.13|512.33|514.75|511.95|0
1645595770000|2022-02-23 05:56:10|515.04|512.24|515.13|512.33|515.13|512.33|515.04|512.24|0
1645595780000|2022-02-23 05:56:20|514.94|512.14|514.56|511.76|514.94|512.14|514.56|511.76|0
1645595790000|2022-02-23 05:56:30|514.66|511.86|514.56|511.76|514.66|511.86|514.56|511.76|0
1645595810000|2022-02-23 05:56:50|514.47|511.67|514.38|511.58|514.47|511.67|514.38|511.58|0
1645595820000|2022-02-23 05:57:00|514.19|511.39|514.56|511.76|514.56|511.76|514.19|511.39|0
1645595830000|2022-02-23 05:57:10|514.47|511.67|514.38|511.58|514.56|511.76|514.38|511.58|0
1645595840000|2022-02-23 05:57:20|514.47|511.67|514.38|511.58|514.47|511.67|514.38|511.58|0
1645595870000|2022-02-23 05:57:50|514.19|511.39|514|511.2|514.19|511.39|514|511.2|0
1645595880000|2022-02-23 05:58:00|514.19|511.39|514|511.2|514.19|511.39|514|511.2|0
1645595890000|2022-02-23 05:58:10|513.81|511.01|514.19|511.39|514.19|511.39|513.81|511.01|0
1645595900000|2022-02-23 05:58:20|514.38|511.58|514.19|511.39|514.38|511.58|514.19|511.39|0
1645595910000|2022-02-23 05:58:30|514.1|511.3|514.1|511.3|514.1|511.3|514.1|511.3|0
1645595920000|2022-02-23 05:58:40|514|511.2|514|511.2|514|511.2|514|511.2|0
1645595970000|2022-02-23 05:59:30|514.19|511.39|514.38|511.58|514.38|511.58|514.19|511.39|0
1645595990000|2022-02-23 05:59:50|514.56|511.76|514.56|511.76|514.56|511.76|514.56|511.76|0
1645596000000|2022-02-23 06:00:00|514.66|511.86|514.75|511.95|514.75|511.95|514.66|511.86|0
1645596010000|2022-02-23 06:00:10|514.66|511.86|514.38|511.58|514.66|511.86|514.38|511.58|0
1645596020000|2022-02-23 06:00:20|514.19|511.39|514.19|511.39|514.29|511.49|514.19|511.39|0
1645596030000|2022-02-23 06:00:30|514|511.2|514|511.2|514.1|511.3|514|511.2|0
1645596040000|2022-02-23 06:00:40|513.91|511.11|513.91|511.11|513.91|511.11|513.91|511.11|0
1645596050000|2022-02-23 06:00:50|514|511.2|514|511.2|514|511.2|513.91|511.11|0
1645596060000|2022-02-23 06:01:00|513.91|511.11|513.91|511.11|513.91|511.11|513.91|511.11|0
1645596070000|2022-02-23 06:01:10|514|511.2|514.19|511.39|514.19|511.39|514|511.2|0
1645596080000|2022-02-23 06:01:20|514.29|511.49|514|511.2|514.29|511.49|514|511.2|0
1645596090000|2022-02-23 06:01:30|513.81|511.01|513.72|510.92|513.81|511.01|513.72|510.92|0
1645596100000|2022-02-23 06:01:40|513.63|510.83|513.63|510.83|513.63|510.83|513.63|510.83|0
1645596110000|2022-02-23 06:01:50|513.44|510.64|513.06|510.26|513.44|510.64|513.06|510.26|0
1645596120000|2022-02-23 06:02:00|513.16|510.36|513.44|510.64|513.44|510.64|513.16|510.36|0
1645596130000|2022-02-23 06:02:10|513.25|510.45|513.44|510.64|513.44|510.64|513.25|510.45|0
1645596140000|2022-02-23 06:02:20|512.88|510.08|512.31|509.51|512.88|510.08|512.31|509.51|0
1645596150000|2022-02-23 06:02:30|512.13|509.33|511.94|509.14|512.13|509.33|511.94|509.14|0
1645596160000|2022-02-23 06:02:40|511.66|508.86|511.1|508.3|511.66|508.86|511.1|508.3|0
1645596170000|2022-02-23 06:02:50|511.01|508.21|511.38|508.58|511.38|508.58|511.01|508.21|0
1645596180000|2022-02-23 06:03:00|511.19|508.39|511.19|508.39|511.19|508.39|511.01|508.21|0
1645596190000|2022-02-23 06:03:10|511.01|508.21|511.01|508.21|511.01|508.21|511.01|508.21|0
1645596200000|2022-02-23 06:03:20|511.19|508.39|511.01|508.21|511.19|508.39|510.82|508.02|0
1645596210000|2022-02-23 06:03:30|510.49|507.69|510.49|507.69|510.49|507.69|510.4|507.6|0
1645596220000|2022-02-23 06:03:40|510.68|507.88|510.59|507.79|510.68|507.88|510.49|507.69|0
1645596230000|2022-02-23 06:03:50|510.49|507.69|510.3|507.5|510.49|507.69|510.3|507.5|0
1645596240000|2022-02-23 06:04:00|510.4|507.6|510.68|507.88|510.68|507.88|510.4|507.6|0
1645596250000|2022-02-23 06:04:10|511.05|508.25|511.61|508.81|511.61|508.81|511.05|508.25|0
1645596260000|2022-02-23 06:04:20|511.42|508.62|511.05|508.25|511.42|508.62|511.05|508.25|0
1645596280000|2022-02-23 06:04:40|511.15|508.35|511.33|508.53|511.33|508.53|511.15|508.35|0
1645596290000|2022-02-23 06:04:50|511.24|508.44|512.92|510.12|512.92|510.12|511.24|508.44|0
1645596300000|2022-02-23 06:05:00|512.74|509.94|512.46|509.66|512.92|510.12|512.46|509.66|0
1645596310000|2022-02-23 06:05:10|512.55|509.75|512.74|509.94|512.74|509.94|512.36|509.56|0
1645596320000|2022-02-23 06:05:20|512.36|509.56|512.36|509.56|512.55|509.75|512.36|509.56|0
1645596330000|2022-02-23 06:05:30|512.55|509.75|512.64|509.84|512.64|509.84|512.55|509.75|0
1645596340000|2022-02-23 06:05:40|512.55|509.75|512.73|509.93|512.73|509.93|512.55|509.75|0
1645596350000|2022-02-23 06:05:50|512.92|510.12|512.55|509.75|512.92|510.12|512.55|509.75|0
1645596360000|2022-02-23 06:06:00|512.73|509.93|512.55|509.75|512.73|509.93|512.36|509.56|0
1645596370000|2022-02-23 06:06:10|512.64|509.84|512.73|509.93|512.73|509.93|512.64|509.84|0
1645596380000|2022-02-23 06:06:20|512.83|510.03|512.46|509.66|512.92|510.12|512.46|509.66|0
1645596390000|2022-02-23 06:06:30|512.55|509.75|512.55|509.75|512.55|509.75|512.55|509.75|0
1645596400000|2022-02-23 06:06:40|512.17|509.37|511.9|509.1|512.17|509.37|511.9|509.1|0
1645596410000|2022-02-23 06:06:50|512.08|509.28|511.98|509.18|512.08|509.28|511.98|509.18|0
1645596420000|2022-02-23 06:07:00|512.08|509.28|511.98|509.18|512.08|509.28|511.98|509.18|0
1645596430000|2022-02-23 06:07:10|511.8|509|511.8|509|511.89|509.09|511.8|509|0
1645596440000|2022-02-23 06:07:20|511.98|509.18|512.08|509.28|512.17|509.37|511.98|509.18|0
1645596450000|2022-02-23 06:07:30|511.98|509.18|511.98|509.18|512.17|509.37|511.98|509.18|0
1645596460000|2022-02-23 06:07:40|511.8|509|512.17|509.37|512.17|509.37|511.8|509|0
1645596470000|2022-02-23 06:07:50|512.27|509.47|512.27|509.47|512.36|509.56|512.08|509.28|0
1645596480000|2022-02-23 06:08:00|512.36|509.56|512.55|509.75|512.55|509.75|512.27|509.47|0
1645596490000|2022-02-23 06:08:10|512.64|509.84|512.55|509.75|512.64|509.84|512.55|509.75|0
1645596500000|2022-02-23 06:08:20|512.46|509.66|512.46|509.66|512.46|509.66|512.46|509.66|0
1645596510000|2022-02-23 06:08:30|512.36|509.56|512.17|509.37|512.36|509.56|512.17|509.37|0
1645596520000|2022-02-23 06:08:40|512.36|509.56|512.64|509.84|512.64|509.84|512.36|509.56|0
1645596530000|2022-02-23 06:08:50|512.55|509.75|512.17|509.37|512.55|509.75|512.17|509.37|0
1645596540000|2022-02-23 06:09:00|512.36|509.56|512.36|509.56|512.36|509.56|512.27|509.47|0
1645596550000|2022-02-23 06:09:10|512.27|509.47|512.36|509.56|512.55|509.75|512.27|509.47|0
1645596560000|2022-02-23 06:09:20|512.27|509.47|512.55|509.75|512.55|509.75|512.27|509.47|0
1645596570000|2022-02-23 06:09:30|512.73|509.93|512.46|509.66|512.73|509.93|512.46|509.66|0
1645596580000|2022-02-23 06:09:40|512.36|509.56|512.55|509.75|512.55|509.75|512.27|509.47|0
1645596590000|2022-02-23 06:09:50|512.73|509.93|512.73|509.93|512.73|509.93|512.55|509.75|0
1645596600000|2022-02-23 06:10:00|512.64|509.84|512.64|509.84|512.64|509.84|512.64|509.84|0
1645596610000|2022-02-23 06:10:10|512.73|509.93|512.64|509.84|512.73|509.93|512.55|509.75|0
1645596620000|2022-02-23 06:10:20|512.55|509.75|512.83|510.03|512.92|510.12|512.55|509.75|0
1645596630000|2022-02-23 06:10:30|512.55|509.75|512.36|509.56|512.55|509.75|512.36|509.56|0
1645596640000|2022-02-23 06:10:40|512.17|509.37|512.17|509.37|512.17|509.37|512.17|509.37|0
1645596650000|2022-02-23 06:10:50|511.8|509|511.61|508.81|511.8|509|511.61|508.81|0
1645596660000|2022-02-23 06:11:00|511.8|509|511.71|508.91|511.89|509.09|511.71|508.91|0
1645596670000|2022-02-23 06:11:10|511.8|509|511.98|509.18|511.98|509.18|511.61|508.81|0
1645596680000|2022-02-23 06:11:20|511.61|508.81|511.61|508.81|511.61|508.81|511.61|508.81|0
1645596690000|2022-02-23 06:11:30|511.33|508.53|510.86|508.06|511.33|508.53|510.86|508.06|0
1645596700000|2022-02-23 06:11:40|511.05|508.25|511.05|508.25|511.05|508.25|511.05|508.25|0
1645596710000|2022-02-23 06:11:50|511.23|508.43|511.23|508.43|511.23|508.43|511.23|508.43|0
1645596720000|2022-02-23 06:12:00|511.14|508.34|511.14|508.34|511.14|508.34|511.05|508.25|0
1645596730000|2022-02-23 06:12:10|510.86|508.06|510.86|508.06|510.86|508.06|510.86|508.06|0
1645596740000|2022-02-23 06:12:20|510.49|507.69|510.49|507.69|510.67|507.87|510.49|507.69|0
1645596750000|2022-02-23 06:12:30|510.3|507.5|510.49|507.69|510.49|507.69|510.3|507.5|0
1645596760000|2022-02-23 06:12:40|510.3|507.5|510.3|507.5|510.3|507.5|510.3|507.5|0
1645596770000|2022-02-23 06:12:50|510.49|507.69|510.49|507.69|510.49|507.69|510.49|507.69|0
1645596780000|2022-02-23 06:13:00|510.3|507.5|510.67|507.87|510.67|507.87|510.3|507.5|0
1645596790000|2022-02-23 06:13:10|510.86|508.06|510.86|508.06|511.05|508.25|510.86|508.06|0
1645596800000|2022-02-23 06:13:20|510.49|507.69|510.11|507.31|510.49|507.69|510.11|507.31|0
1645596810000|2022-02-23 06:13:30|510.02|507.22|510.3|507.5|510.3|507.5|510.02|507.22|0
1645596820000|2022-02-23 06:13:40|510.11|507.31|510.67|507.87|510.67|507.87|510.11|507.31|0
1645596830000|2022-02-23 06:13:50|510.49|507.69|510.49|507.69|510.49|507.69|510.49|507.69|0
1645596840000|2022-02-23 06:14:00|510.67|507.87|510.96|508.16|510.96|508.16|510.67|507.87|0
1645596850000|2022-02-23 06:14:10|510.86|508.06|510.67|507.87|510.86|508.06|510.67|507.87|0
1645596860000|2022-02-23 06:14:20|510.96|508.16|510.49|507.69|510.96|508.16|510.49|507.69|0
1645596870000|2022-02-23 06:14:30|510.48|507.68|510.48|507.68|510.48|507.68|510.48|507.68|0
1645596880000|2022-02-23 06:14:40|510.86|508.06|510.48|507.68|510.86|508.06|510.48|507.68|0
1645596890000|2022-02-23 06:14:50|510.67|507.87|510.67|507.87|510.67|507.87|510.67|507.87|0
1645596910000|2022-02-23 06:15:10|510.48|507.68|510.77|507.97|510.77|507.97|510.48|507.68|0
1645596920000|2022-02-23 06:15:20|510.67|507.87|510.67|507.87|510.67|507.87|510.48|507.68|0
1645596930000|2022-02-23 06:15:30|510.86|508.06|510.96|508.16|511.05|508.25|510.86|508.06|0
1645596940000|2022-02-23 06:15:40|510.86|508.06|510.96|508.16|511.05|508.25|510.86|508.06|0
1645596950000|2022-02-23 06:15:50|510.86|508.06|510.77|507.97|510.86|508.06|510.77|507.97|0
1645596960000|2022-02-23 06:16:00|510.67|507.87|510.86|508.06|510.86|508.06|510.67|507.87|0
1645596970000|2022-02-23 06:16:10|510.67|507.87|510.58|507.78|510.67|507.87|510.58|507.78|0
1645596980000|2022-02-23 06:16:20|510.67|507.87|510.39|507.59|510.67|507.87|510.39|507.59|0
1645596990000|2022-02-23 06:16:30|510.3|507.5|510.48|507.68|510.48|507.68|510.3|507.5|0
1645597000000|2022-02-23 06:16:40|510.67|507.87|510.67|507.87|510.77|507.97|510.67|507.87|0
1645597010000|2022-02-23 06:16:50|510.58|507.78|510.67|507.87|510.67|507.87|510.58|507.78|0
1645597020000|2022-02-23 06:17:00|510.58|507.78|510.58|507.78|510.58|507.78|510.48|507.68|0
1645597030000|2022-02-23 06:17:10|510.67|507.87|510.67|507.87|510.67|507.87|510.67|507.87|0
1645597040000|2022-02-23 06:17:20|510.48|507.68|510.48|507.68|510.48|507.68|510.48|507.68|0
1645597050000|2022-02-23 06:17:30|510.3|507.5|510.48|507.68|510.48|507.68|510.3|507.5|0
1645597060000|2022-02-23 06:17:40|510.67|507.87|510.77|507.97|510.86|508.06|510.67|507.87|0
1645597070000|2022-02-23 06:17:50|510.86|508.06|510.67|507.87|510.86|508.06|510.67|507.87|0
1645597080000|2022-02-23 06:18:00|510.48|507.68|510.86|508.06|510.96|508.16|510.48|507.68|0
1645597090000|2022-02-23 06:18:10|510.77|507.97|510.77|507.97|510.77|507.97|510.77|507.97|0
1645597100000|2022-02-23 06:18:20|511.05|508.25|510.67|507.87|511.05|508.25|510.67|507.87|0
1645597110000|2022-02-23 06:18:30|510.48|507.68|510.67|507.87|510.86|508.06|510.48|507.68|0
1645597120000|2022-02-23 06:18:40|510.86|508.06|510.86|508.06|510.96|508.16|510.86|508.06|0
1645597130000|2022-02-23 06:18:50|510.77|507.97|510.67|507.87|510.77|507.97|510.67|507.87|0
1645597140000|2022-02-23 06:19:00|510.86|508.06|510.48|507.68|510.86|508.06|510.48|507.68|0
1645597150000|2022-02-23 06:19:10|510.67|507.87|510.77|507.97|510.77|507.97|510.67|507.87|0
1645597160000|2022-02-23 06:19:20|510.86|508.06|511.14|508.34|511.23|508.43|510.86|508.06|0
1645597170000|2022-02-23 06:19:30|511.04|508.24|510.86|508.06|511.04|508.24|510.86|508.06|0
1645597180000|2022-02-23 06:19:40|510.67|507.87|510.77|507.97|510.77|507.97|510.67|507.87|0
1645597190000|2022-02-23 06:19:50|510.86|508.06|510.86|508.06|510.86|508.06|510.86|508.06|0
1645597200000|2022-02-23 06:20:00|510.77|507.97|510.86|508.06|510.86|508.06|510.77|507.97|0
1645597210000|2022-02-23 06:20:10|511.04|508.24|511.04|508.24|511.04|508.24|511.04|508.24|0
1645597220000|2022-02-23 06:20:20|511.23|508.43|511.23|508.43|511.23|508.43|511.23|508.43|0
1645597230000|2022-02-23 06:20:30|511.42|508.62|511.42|508.62|511.7|508.9|511.42|508.62|0
1645597240000|2022-02-23 06:20:40|511.61|508.81|511.42|508.62|511.61|508.81|511.42|508.62|0
1645597250000|2022-02-23 06:20:50|511.23|508.43|511.33|508.53|511.33|508.53|511.23|508.43|0
1645597260000|2022-02-23 06:21:00|511.23|508.43|511.14|508.34|511.33|508.53|511.14|508.34|0
1645597270000|2022-02-23 06:21:10|511.23|508.43|511.42|508.62|511.42|508.62|511.23|508.43|0
1645597280000|2022-02-23 06:21:20|511.61|508.81|511.61|508.81|511.61|508.81|511.61|508.81|0
1645597290000|2022-02-23 06:21:30|511.7|508.9|511.52|508.72|511.7|508.9|511.52|508.72|0
1645597300000|2022-02-23 06:21:40|511.42|508.62|511.61|508.81|511.7|508.9|511.42|508.62|0
1645597310000|2022-02-23 06:21:50|512.92|510.12|512.92|510.12|513.02|510.22|512.92|510.12|0
1645597320000|2022-02-23 06:22:00|512.83|510.03|512.92|510.12|512.92|510.12|512.83|510.03|0
1645597330000|2022-02-23 06:22:10|513.2|510.4|513.58|510.78|513.58|510.78|513.2|510.4|0
1645597340000|2022-02-23 06:22:20|513.67|510.87|514.04|511.24|514.04|511.24|513.67|510.87|0
1645597350000|2022-02-23 06:22:30|513.86|511.06|513.67|510.87|513.86|511.06|513.67|510.87|0
1645597360000|2022-02-23 06:22:40|513.58|510.78|513.58|510.78|513.67|510.87|513.39|510.59|0
1645597370000|2022-02-23 06:22:50|513.86|511.06|513.86|511.06|513.86|511.06|513.86|511.06|0
1645597380000|2022-02-23 06:23:00|513.77|510.97|513.77|510.97|513.77|510.97|513.58|510.78|0
1645597390000|2022-02-23 06:23:10|513.67|510.87|513.77|510.97|513.77|510.97|513.67|510.87|0
1645597400000|2022-02-23 06:23:20|513.67|510.87|514.04|511.24|514.04|511.24|513.67|510.87|0
1645597410000|2022-02-23 06:23:30|514.42|511.62|514.61|511.81|514.61|511.81|514.42|511.62|0
1645597430000|2022-02-23 06:23:50|514.33|511.53|514.33|511.53|514.42|511.62|514.33|511.53|0
1645597440000|2022-02-23 06:24:00|514.42|511.62|514.33|511.53|514.42|511.62|514.23|511.43|0
1645597450000|2022-02-23 06:24:10|514.23|511.43|514.04|511.24|514.23|511.43|514.04|511.24|0
1645597460000|2022-02-23 06:24:20|513.85|511.05|513.85|511.05|513.85|511.05|513.67|510.87|0
1645597470000|2022-02-23 06:24:30|514.04|511.24|513.85|511.05|514.04|511.24|513.85|511.05|0
1645597480000|2022-02-23 06:24:40|514.04|511.24|514.04|511.24|514.04|511.24|513.95|511.15|0
1645597490000|2022-02-23 06:24:50|513.95|511.15|514.42|511.62|514.42|511.62|513.95|511.15|0
1645597500000|2022-02-23 06:25:00|514.33|511.53|514.61|511.81|514.61|511.81|514.23|511.43|0
1645597510000|2022-02-23 06:25:10|514.7|511.9|514.61|511.81|514.79|511.99|514.61|511.81|0
1645597520000|2022-02-23 06:25:20|514.42|511.62|514.23|511.43|514.42|511.62|514.23|511.43|0
1645597530000|2022-02-23 06:25:30|514.33|511.53|514.61|511.81|514.61|511.81|514.33|511.53|0
1645597540000|2022-02-23 06:25:40|514.79|511.99|514.79|511.99|514.98|512.18|514.79|511.99|0
1645597550000|2022-02-23 06:25:50|514.98|512.18|514.61|511.81|514.98|512.18|514.61|511.81|0
1645597560000|2022-02-23 06:26:00|514.7|511.9|514.79|511.99|514.79|511.99|514.7|511.9|0
1645597580000|2022-02-23 06:26:20|514.98|512.18|515.17|512.37|515.27|512.47|514.98|512.18|0
1645597590000|2022-02-23 06:26:30|515.36|512.56|515.08|512.28|515.36|512.56|515.08|512.28|0
1645597600000|2022-02-23 06:26:40|514.98|512.18|514.98|512.18|515.17|512.37|514.98|512.18|0
1645597610000|2022-02-23 06:26:50|515.17|512.37|514.98|512.18|515.17|512.37|514.98|512.18|0
1645597630000|2022-02-23 06:27:10|515.17|512.37|514.98|512.18|515.17|512.37|514.98|512.18|0
1645597640000|2022-02-23 06:27:20|515.08|512.28|515.17|512.37|515.17|512.37|515.08|512.28|0
1645597650000|2022-02-23 06:27:30|514.98|512.18|515.45|512.65|515.45|512.65|514.98|512.18|0
1645597660000|2022-02-23 06:27:40|515.36|512.56|515.45|512.65|515.45|512.65|515.36|512.56|0
1645597680000|2022-02-23 06:28:00|515.54|512.74|515.17|512.37|515.54|512.74|515.17|512.37|0
1645597690000|2022-02-23 06:28:10|513.85|511.05|513.85|511.05|513.85|511.05|513.85|511.05|0
1645597700000|2022-02-23 06:28:20|514.04|511.24|514.6|511.8|514.7|511.9|514.04|511.24|0
1645597710000|2022-02-23 06:28:30|514.42|511.62|514.23|511.43|514.42|511.62|514.23|511.43|0
1645597730000|2022-02-23 06:28:50|514.14|511.34|514.23|511.43|514.23|511.43|514.04|511.24|0
1645597740000|2022-02-23 06:29:00|514.33|511.53|514.04|511.24|514.33|511.53|514.04|511.24|0
1645597750000|2022-02-23 06:29:10|513.95|511.15|514.14|511.34|514.14|511.34|513.85|511.05|0
1645597760000|2022-02-23 06:29:20|514.23|511.43|513.95|511.15|514.23|511.43|513.95|511.15|0
1645597770000|2022-02-23 06:29:30|513.85|511.05|514.04|511.24|514.04|511.24|513.85|511.05|0
1645597780000|2022-02-23 06:29:40|513.85|511.05|514.04|511.24|514.04|511.24|513.85|511.05|0
1645597790000|2022-02-23 06:29:50|514.23|511.43|514.23|511.43|514.23|511.43|514.23|511.43|0
1645597800000|2022-02-23 06:30:00|514.04|511.24|514.42|511.62|514.7|511.9|514.04|511.24|0
1645597820000|2022-02-23 06:30:20|514.23|511.43|514.23|511.43|514.23|511.43|514.23|511.43|0
1645597830000|2022-02-23 06:30:30|514.51|511.71|514.33|511.53|514.51|511.71|514.33|511.53|0
1645597840000|2022-02-23 06:30:40|514.23|511.43|514.42|511.62|514.42|511.62|514.23|511.43|0
1645597860000|2022-02-23 06:31:00|514.6|511.8|514.79|511.99|514.79|511.99|514.6|511.8|0
1645597870000|2022-02-23 06:31:10|514.7|511.9|514.7|511.9|514.7|511.9|514.7|511.9|0
1645597880000|2022-02-23 06:31:20|514.79|511.99|514.79|511.99|514.79|511.99|514.79|511.99|0
1645597890000|2022-02-23 06:31:30|514.89|512.09|514.79|511.99|514.89|512.09|514.79|511.99|0
1645597910000|2022-02-23 06:31:50|514.98|512.18|515.36|512.56|515.36|512.56|514.98|512.18|0
1645597930000|2022-02-23 06:32:10|515.54|512.74|515.45|512.65|515.54|512.74|515.36|512.56|0
1645597940000|2022-02-23 06:32:20|515.36|512.56|515.73|512.93|515.73|512.93|515.36|512.56|0
1645597950000|2022-02-23 06:32:30|515.54|512.74|515.27|512.47|515.54|512.74|515.27|512.47|0
1645597960000|2022-02-23 06:32:40|515.36|512.56|515.36|512.56|515.36|512.56|515.36|512.56|0
1645597970000|2022-02-23 06:32:50|515.26|512.46|514.98|512.18|515.26|512.46|514.98|512.18|0
1645597980000|2022-02-23 06:33:00|514.89|512.09|514.98|512.18|514.98|512.18|514.89|512.09|0
1645597990000|2022-02-23 06:33:10|515.08|512.28|515.08|512.28|515.08|512.28|515.08|512.28|0
1645598000000|2022-02-23 06:33:20|515.17|512.37|515.17|512.37|515.17|512.37|514.98|512.18|0
1645598010000|2022-02-23 06:33:30|515.35|512.55|515.35|512.55|515.35|512.55|515.35|512.55|0
1645598020000|2022-02-23 06:33:40|515.26|512.46|515.35|512.55|515.35|512.55|515.26|512.46|0
1645598030000|2022-02-23 06:33:50|515.64|512.84|515.54|512.74|515.64|512.84|515.54|512.74|0
1645598040000|2022-02-23 06:34:00|515.64|512.84|515.73|512.93|515.73|512.93|515.64|512.84|0
1645598060000|2022-02-23 06:34:20|515.92|513.12|515.73|512.93|515.92|513.12|515.73|512.93|0
1645598070000|2022-02-23 06:34:30|515.83|513.03|516.11|513.31|516.11|513.31|515.83|513.03|0
1645598080000|2022-02-23 06:34:40|515.92|513.12|515.92|513.12|515.92|513.12|515.92|513.12|0
1645598090000|2022-02-23 06:34:50|515.83|513.03|515.92|513.12|515.92|513.12|515.73|512.93|0
1645598110000|2022-02-23 06:35:10|515.83|513.03|515.73|512.93|515.92|513.12|515.73|512.93|0
1645598120000|2022-02-23 06:35:20|515.64|512.84|515.45|512.65|515.64|512.84|515.35|512.55|0
1645598130000|2022-02-23 06:35:30|515.54|512.74|515.35|512.55|515.54|512.74|515.35|512.55|0
1645598140000|2022-02-23 06:35:40|515.64|512.84|515.54|512.74|515.64|512.84|515.45|512.65|0
1645598150000|2022-02-23 06:35:50|515.35|512.55|515.54|512.74|515.54|512.74|515.17|512.37|0
1645598160000|2022-02-23 06:36:00|515.35|512.55|515.54|512.74|515.54|512.74|515.35|512.55|0
1645598170000|2022-02-23 06:36:10|515.35|512.55|515.73|512.93|515.73|512.93|515.35|512.55|0
1645598180000|2022-02-23 06:36:20|515.54|512.74|515.35|512.55|515.54|512.74|515.35|512.55|0
1645598190000|2022-02-23 06:36:30|515.17|512.37|515.26|512.46|515.35|512.55|515.17|512.37|0
1645598200000|2022-02-23 06:36:40|515.35|512.55|515.35|512.55|515.54|512.74|515.35|512.55|0
1645598210000|2022-02-23 06:36:50|515.45|512.65|515.54|512.74|515.54|512.74|515.45|512.65|0
1645598220000|2022-02-23 06:37:00|515.45|512.65|514.89|512.09|515.45|512.65|514.89|512.09|0
1645598230000|2022-02-23 06:37:10|514.98|512.18|515.17|512.37|515.17|512.37|514.98|512.18|0
1645598240000|2022-02-23 06:37:20|515.26|512.46|515.35|512.55|515.35|512.55|515.26|512.46|0
1645598250000|2022-02-23 06:37:30|515.08|512.28|515.17|512.37|515.17|512.37|515.08|512.28|0
1645598260000|2022-02-23 06:37:40|514.98|512.18|514.98|512.18|514.98|512.18|514.98|512.18|0
1645598270000|2022-02-23 06:37:50|515.08|512.28|514.98|512.18|515.08|512.28|514.98|512.18|0
1645598280000|2022-02-23 06:38:00|514.79|511.99|514.79|511.99|514.79|511.99|514.79|511.99|0
1645598290000|2022-02-23 06:38:10|514.98|512.18|514.79|511.99|514.98|512.18|514.79|511.99|0
1645598300000|2022-02-23 06:38:20|514.7|511.9|514.7|511.9|514.7|511.9|514.7|511.9|0
1645598310000|2022-02-23 06:38:30|514.79|511.99|514.98|512.18|514.98|512.18|514.6|511.8|0
1645598320000|2022-02-23 06:38:40|515.17|512.37|515.35|512.55|515.35|512.55|515.17|512.37|0
1645598330000|2022-02-23 06:38:50|515.45|512.65|515.17|512.37|515.45|512.65|515.17|512.37|0
1645598340000|2022-02-23 06:39:00|514.98|512.18|514.98|512.18|514.98|512.18|514.79|511.99|0
1645598350000|2022-02-23 06:39:10|514.89|512.09|514.6|511.8|514.89|512.09|514.6|511.8|0
1645598360000|2022-02-23 06:39:20|514.41|511.61|514.6|511.8|514.6|511.8|514.23|511.43|0
1645598380000|2022-02-23 06:39:40|514.89|512.09|514.79|511.99|514.89|512.09|514.79|511.99|0
1645598390000|2022-02-23 06:39:50|514.98|512.18|514.98|512.18|515.07|512.27|514.98|512.18|0
1645598400000|2022-02-23 06:40:00|515.17|512.37|515.07|512.27|515.17|512.37|515.07|512.27|0
1645598410000|2022-02-23 06:40:10|515.35|512.55|515.54|512.74|515.54|512.74|515.35|512.55|0
1645598420000|2022-02-23 06:40:20|515.45|512.65|515.45|512.65|515.45|512.65|515.35|512.55|0
1645598430000|2022-02-23 06:40:30|515.26|512.46|515.35|512.55|515.35|512.55|515.26|512.46|0
1645598440000|2022-02-23 06:40:40|515.26|512.46|515.26|512.46|515.26|512.46|515.26|512.46|0
1645598450000|2022-02-23 06:40:50|515.16|512.36|515.45|512.65|515.54|512.74|515.16|512.36|0
1645598460000|2022-02-23 06:41:00|515.54|512.74|515.54|512.74|515.54|512.74|515.54|512.74|0
1645598470000|2022-02-23 06:41:10|515.35|512.55|515.35|512.55|515.35|512.55|515.35|512.55|0
1645598480000|2022-02-23 06:41:20|515.45|512.65|515.54|512.74|515.54|512.74|515.35|512.55|0
1645598490000|2022-02-23 06:41:30|515.73|512.93|515.64|512.84|515.73|512.93|515.54|512.74|0
1645598500000|2022-02-23 06:41:40|515.73|512.93|515.35|512.55|515.73|512.93|515.35|512.55|0
1645598510000|2022-02-23 06:41:50|515.45|512.65|515.35|512.55|515.45|512.65|515.35|512.55|0
1645598520000|2022-02-23 06:42:00|515.16|512.36|515.35|512.55|515.35|512.55|515.16|512.36|0
1645598530000|2022-02-23 06:42:10|515.54|512.74|515.35|512.55|515.54|512.74|515.35|512.55|0
1645598540000|2022-02-23 06:42:20|515.45|512.65|515.35|512.55|515.45|512.65|515.35|512.55|0
1645598550000|2022-02-23 06:42:30|515.26|512.46|515.26|512.46|515.26|512.46|515.26|512.46|0
1645598560000|2022-02-23 06:42:40|515.16|512.36|515.35|512.55|515.35|512.55|515.16|512.36|0
1645598580000|2022-02-23 06:43:00|515.45|512.65|515.54|512.74|515.54|512.74|515.45|512.65|0
1645598600000|2022-02-23 06:43:20|515.64|512.84|515.64|512.84|515.64|512.84|515.64|512.84|0
1645598610000|2022-02-23 06:43:30|515.73|512.93|515.73|512.93|515.73|512.93|515.73|512.93|0
1645598620000|2022-02-23 06:43:40|515.92|513.12|516.1|513.3|516.1|513.3|515.92|513.12|0
1645598630000|2022-02-23 06:43:50|515.92|513.12|515.83|513.03|516.01|513.21|515.83|513.03|0
1645598640000|2022-02-23 06:44:00|515.92|513.12|515.73|512.93|515.92|513.12|515.73|512.93|0
1645598650000|2022-02-23 06:44:10|515.54|512.74|515.92|513.12|515.92|513.12|515.54|512.74|0
1645598660000|2022-02-23 06:44:20|515.83|513.03|515.73|512.93|515.92|513.12|515.73|512.93|0
1645598670000|2022-02-23 06:44:30|515.83|513.03|515.73|512.93|515.92|513.12|515.73|512.93|0
1645598680000|2022-02-23 06:44:40|515.83|513.03|515.73|512.93|515.83|513.03|515.73|512.93|0
1645598700000|2022-02-23 06:45:00|515.54|512.74|515.54|512.74|515.54|512.74|515.54|512.74|0
1645598710000|2022-02-23 06:45:10|515.35|512.55|515.45|512.65|515.45|512.65|515.35|512.55|0
1645598720000|2022-02-23 06:45:20|515.35|512.55|515.16|512.36|515.35|512.55|515.16|512.36|0
1645598740000|2022-02-23 06:45:40|515.07|512.27|515.07|512.27|515.07|512.27|515.07|512.27|0
1645598750000|2022-02-23 06:45:50|515.26|512.46|515.45|512.65|515.45|512.65|515.26|512.46|0
1645598760000|2022-02-23 06:46:00|515.54|512.74|515.64|512.84|515.64|512.84|515.45|512.65|0
1645598770000|2022-02-23 06:46:10|515.54|512.74|515.64|512.84|515.64|512.84|515.54|512.74|0
1645598780000|2022-02-23 06:46:20|515.73|512.93|515.73|512.93|515.73|512.93|515.54|512.74|0
1645598790000|2022-02-23 06:46:30|515.64|512.84|515.64|512.84|515.64|512.84|515.64|512.84|0
1645598800000|2022-02-23 06:46:40|515.54|512.74|515.54|512.74|515.54|512.74|515.35|512.55|0
1645598810000|2022-02-23 06:46:50|515.35|512.55|515.26|512.46|515.45|512.65|515.26|512.46|0
1645598820000|2022-02-23 06:47:00|515.35|512.55|515.54|512.74|515.54|512.74|515.35|512.55|0
1645598830000|2022-02-23 06:47:10|515.64|512.84|515.07|512.27|515.64|512.84|515.07|512.27|0
1645598840000|2022-02-23 06:47:20|514.97|512.17|515.07|512.27|515.07|512.27|514.97|512.17|0
1645598850000|2022-02-23 06:47:30|514.97|512.17|514.97|512.17|515.07|512.27|514.97|512.17|0
1645598860000|2022-02-23 06:47:40|515.07|512.27|515.07|512.27|515.07|512.27|514.97|512.17|0
1645598880000|2022-02-23 06:48:00|514.97|512.17|514.97|512.17|514.97|512.17|514.97|512.17|0
1645598940000|2022-02-23 06:49:00|515.07|512.27|514.97|512.17|515.07|512.27|514.97|512.17|0
1645598960000|2022-02-23 06:49:20|514.41|511.61|514.6|511.8|514.6|511.8|514.32|511.52|0
1645598970000|2022-02-23 06:49:30|514.7|511.9|514.7|511.9|514.7|511.9|514.7|511.9|0
1645598980000|2022-02-23 06:49:40|514.6|511.8|513.85|511.05|514.6|511.8|513.85|511.05|0
1645598990000|2022-02-23 06:49:50|513.66|510.86|513.28|510.48|513.66|510.86|513.28|510.48|0
1645599000000|2022-02-23 06:50:00|513.19|510.39|513.47|510.67|513.47|510.67|513.19|510.39|0
1645599010000|2022-02-23 06:50:10|513.66|510.86|513.47|510.67|513.66|510.86|513.47|510.67|0
1645599020000|2022-02-23 06:50:20|513.28|510.48|513.28|510.48|513.28|510.48|513.28|510.48|0
1645599030000|2022-02-23 06:50:30|513.1|510.3|512.91|510.11|513.1|510.3|512.91|510.11|0
1645599040000|2022-02-23 06:50:40|513.01|510.21|512.91|510.11|513.01|510.21|512.91|510.11|0
1645599060000|2022-02-23 06:51:00|513.01|510.21|512.72|509.92|513.01|510.21|512.72|509.92|0
1645599070000|2022-02-23 06:51:10|512.82|510.02|512.53|509.73|512.91|510.11|512.53|509.73|0
1645599080000|2022-02-23 06:51:20|512.35|509.55|511.97|509.17|512.35|509.55|511.97|509.17|0
1645599090000|2022-02-23 06:51:30|512.16|509.36|512.53|509.73|512.53|509.73|512.16|509.36|0
1645599100000|2022-02-23 06:51:40|512.72|509.92|512.91|510.11|512.91|510.11|512.72|509.92|0
1645599110000|2022-02-23 06:51:50|513.1|510.3|513.01|510.21|513.1|510.3|513.01|510.21|0
1645599120000|2022-02-23 06:52:00|513.1|510.3|513.1|510.3|513.1|510.3|513.01|510.21|0
1645599130000|2022-02-23 06:52:10|513.28|510.48|513.28|510.48|513.28|510.48|513.19|510.39|0
1645599140000|2022-02-23 06:52:20|513.19|510.39|513.1|510.3|513.28|510.48|513.1|510.3|0
1645599150000|2022-02-23 06:52:30|513.19|510.39|512.72|509.92|513.19|510.39|512.53|509.73|0
1645599160000|2022-02-23 06:52:40|512.82|510.02|512.53|509.73|512.82|510.02|512.53|509.73|0
1645599170000|2022-02-23 06:52:50|512.63|509.83|512.82|510.02|512.82|510.02|512.63|509.83|0
1645599180000|2022-02-23 06:53:00|512.91|510.11|512.72|509.92|512.91|510.11|512.72|509.92|0
1645599190000|2022-02-23 06:53:10|512.53|509.73|512.72|509.92|512.72|509.92|512.53|509.73|0
1645599200000|2022-02-23 06:53:20|512.91|510.11|512.72|509.92|512.91|510.11|512.72|509.92|0
1645599210000|2022-02-23 06:53:30|512.91|510.11|513.1|510.3|513.1|510.3|512.91|510.11|0
1645599220000|2022-02-23 06:53:40|512.91|510.11|512.82|510.02|512.91|510.11|512.82|510.02|0
1645599230000|2022-02-23 06:53:50|512.72|509.92|513.19|510.39|513.19|510.39|512.72|509.92|0
1645599240000|2022-02-23 06:54:00|513.01|510.21|513.28|510.48|513.28|510.48|512.91|510.11|0
1645599250000|2022-02-23 06:54:10|513.47|510.67|513.47|510.67|513.66|510.86|513.47|510.67|0
1645599260000|2022-02-23 06:54:20|513.38|510.58|513.47|510.67|513.47|510.67|513.38|510.58|0
1645599270000|2022-02-23 06:54:30|513.28|510.48|513.1|510.3|513.38|510.58|513.1|510.3|0
1645599280000|2022-02-23 06:54:40|512.91|510.11|513.19|510.39|513.19|510.39|512.91|510.11|0
1645599290000|2022-02-23 06:54:50|513.1|510.3|513.1|510.3|513.19|510.39|513.1|510.3|0
1645599300000|2022-02-23 06:55:00|512.91|510.11|513.01|510.21|513.01|510.21|512.91|510.11|0
1645599310000|2022-02-23 06:55:10|513.1|510.3|512.82|510.02|513.1|510.3|512.82|510.02|0
1645599320000|2022-02-23 06:55:20|513.01|510.21|512.82|510.02|513.01|510.21|512.82|510.02|0
1645599330000|2022-02-23 06:55:30|512.72|509.92|514.88|512.08|514.88|512.08|512.72|509.92|0
1645599340000|2022-02-23 06:55:40|514.78|511.98|514.6|511.8|514.78|511.98|514.6|511.8|0
1645599350000|2022-02-23 06:55:50|514.41|511.61|514.6|511.8|514.6|511.8|514.22|511.42|0
1645599360000|2022-02-23 06:56:00|514.41|511.61|514.03|511.23|514.41|511.61|514.03|511.23|0
1645599370000|2022-02-23 06:56:10|514.6|511.8|514.6|511.8|514.69|511.89|514.6|511.8|0
1645599380000|2022-02-23 06:56:20|514.69|511.89|515.07|512.27|515.07|512.27|514.69|511.89|0
1645599390000|2022-02-23 06:56:30|515.16|512.36|515.26|512.46|515.26|512.46|515.07|512.27|0
1645599400000|2022-02-23 06:56:40|515.35|512.55|515.72|512.92|515.72|512.92|515.35|512.55|0
1645599410000|2022-02-23 06:56:50|515.82|513.02|516.01|513.21|516.1|513.3|515.72|512.92|0
1645599420000|2022-02-23 06:57:00|516.1|513.3|515.72|512.92|516.1|513.3|515.35|512.55|0
1645599430000|2022-02-23 06:57:10|515.82|513.02|515.72|512.92|515.91|513.11|515.72|512.92|0
1645599440000|2022-02-23 06:57:20|515.91|513.11|516.1|513.3|516.1|513.3|515.91|513.11|0
1645599450000|2022-02-23 06:57:30|516.29|513.49|517.04|514.24|517.14|514.34|516.29|513.49|0
1645599460000|2022-02-23 06:57:40|516.85|514.05|517.04|514.24|517.04|514.24|516.85|514.05|0
1645599470000|2022-02-23 06:57:50|517.23|514.43|516.95|514.15|517.23|514.43|516.95|514.15|0
1645599480000|2022-02-23 06:58:00|517.23|514.43|516.85|514.05|517.23|514.43|516.85|514.05|0
1645599490000|2022-02-23 06:58:10|517.04|514.24|517.04|514.24|517.42|514.62|517.04|514.24|0
1645599500000|2022-02-23 06:58:20|517.23|514.43|517.42|514.62|517.42|514.62|517.23|514.43|0
1645599510000|2022-02-23 06:58:30|517.23|514.43|517.23|514.43|517.23|514.43|517.23|514.43|0
1645599520000|2022-02-23 06:58:40|517.14|514.34|516.85|514.05|517.14|514.34|516.85|514.05|0
1645599530000|2022-02-23 06:58:50|516.95|514.15|516.95|514.15|516.95|514.15|516.76|513.96|0
1645599540000|2022-02-23 06:59:00|517.04|514.24|517.04|514.24|517.14|514.34|517.04|514.24|0
1645599550000|2022-02-23 06:59:10|517.23|514.43|517.23|514.43|517.23|514.43|517.23|514.43|0
1645599560000|2022-02-23 06:59:20|516.95|514.15|517.14|514.34|517.14|514.34|516.95|514.15|0
1645599570000|2022-02-23 06:59:30|517.23|514.43|517.23|514.43|517.23|514.43|517.23|514.43|0
1645599580000|2022-02-23 06:59:40|517.04|514.24|516.85|514.05|517.04|514.24|516.85|514.05|0
1645599590000|2022-02-23 06:59:50|516.95|514.15|517.14|514.34|517.14|514.34|516.95|514.15|0
1645599600000|2022-02-23 07:00:00|517.61|514.81|517.7|514.9|517.79|514.99|517.61|514.81|0
1645599610000|2022-02-23 07:00:10|517.98|515.18|517.23|514.43|517.98|515.18|517.23|514.43|0
1645599620000|2022-02-23 07:00:20|516.85|514.05|516.85|514.05|516.85|514.05|516.66|513.86|0
1645599630000|2022-02-23 07:00:30|517.04|514.24|517.42|514.62|517.42|514.62|517.04|514.24|0
1645599640000|2022-02-23 07:00:40|517.23|514.43|517.23|514.43|517.23|514.43|517.23|514.43|0
1645599650000|2022-02-23 07:00:50|516.85|514.05|516.48|513.68|516.85|514.05|516.48|513.68|0
1645599660000|2022-02-23 07:01:00|516.76|513.96|516.85|514.05|516.85|514.05|516.76|513.96|0
1645599670000|2022-02-23 07:01:10|516.66|513.86|516.66|513.86|516.66|513.86|516.66|513.86|0
1645599680000|2022-02-23 07:01:20|516.48|513.68|516.48|513.68|516.66|513.86|516.48|513.68|0
1645599690000|2022-02-23 07:01:30|516.29|513.49|516.48|513.68|516.48|513.68|516.29|513.49|0
1645599700000|2022-02-23 07:01:40|516.29|513.49|516.29|513.49|516.29|513.49|516.29|513.49|0
1645599710000|2022-02-23 07:01:50|516.57|513.77|516.29|513.49|516.57|513.77|516.29|513.49|0
1645599720000|2022-02-23 07:02:00|516.48|513.68|516.48|513.68|516.48|513.68|516.48|513.68|0
1645599730000|2022-02-23 07:02:10|516.76|513.96|516.76|513.96|516.85|514.05|516.76|513.96|0
1645599740000|2022-02-23 07:02:20|516.66|513.86|516.1|513.3|516.66|513.86|516.1|513.3|0
1645599760000|2022-02-23 07:02:40|516.2|513.4|516.76|513.96|516.95|514.15|516.2|513.4|0
1645599770000|2022-02-23 07:02:50|517.04|514.24|516.85|514.05|517.04|514.24|516.85|514.05|0
1645599780000|2022-02-23 07:03:00|517.04|514.24|517.6|514.8|517.6|514.8|517.04|514.24|0
1645599790000|2022-02-23 07:03:10|517.42|514.62|517.51|514.71|517.6|514.8|517.42|514.62|0
1645599800000|2022-02-23 07:03:20|517.6|514.8|517.6|514.8|517.7|514.9|517.6|514.8|0
1645599810000|2022-02-23 07:03:30|517.7|514.9|518.55|515.75|518.55|515.75|517.7|514.9|0
1645599820000|2022-02-23 07:03:40|519.11|516.31|518.74|515.94|519.11|516.31|518.74|515.94|0
1645599830000|2022-02-23 07:03:50|519.11|516.31|519.3|516.5|519.49|516.69|519.11|516.31|0
1645599840000|2022-02-23 07:04:00|519.68|516.88|519.97|517.17|519.97|517.17|519.3|516.5|0
1645599850000|2022-02-23 07:04:10|520.06|517.26|519.49|516.69|520.06|517.26|519.49|516.69|0
1645599860000|2022-02-23 07:04:20|519.4|516.6|519.3|516.5|519.87|517.07|519.3|516.5|0
1645599870000|2022-02-23 07:04:30|519.11|516.31|519.3|516.5|519.3|516.5|519.11|516.31|0
1645599880000|2022-02-23 07:04:40|519.68|516.88|519.68|516.88|519.68|516.88|519.4|516.6|0
1645599890000|2022-02-23 07:04:50|520.06|517.26|520.25|517.45|520.25|517.45|519.87|517.07|0
1645599900000|2022-02-23 07:05:00|520.06|517.26|519.87|517.07|520.06|517.26|519.68|516.88|0
1645599910000|2022-02-23 07:05:10|519.49|516.69|519.11|516.31|519.49|516.69|519.11|516.31|0
1645599920000|2022-02-23 07:05:20|519.3|516.5|519.3|516.5|519.4|516.6|519.3|516.5|0
1645599930000|2022-02-23 07:05:30|519.4|516.6|519.4|516.6|519.4|516.6|519.4|516.6|0
1645599940000|2022-02-23 07:05:40|519.49|516.69|519.21|516.41|519.49|516.69|519.21|516.41|0
1645599950000|2022-02-23 07:05:50|519.49|516.69|519.97|517.17|519.97|517.17|519.49|516.69|0
1645599960000|2022-02-23 07:06:00|519.87|517.07|520.24|517.44|520.25|517.45|519.87|517.07|0
1645599970000|2022-02-23 07:06:10|520.43|517.63|520.62|517.82|520.62|517.82|520.43|517.63|0
1645599980000|2022-02-23 07:06:20|520.81|518.01|520.43|517.63|520.81|518.01|520.43|517.63|0
1645599990000|2022-02-23 07:06:30|520.24|517.44|520.06|517.26|520.24|517.44|520.06|517.26|0
1645600000000|2022-02-23 07:06:40|519.87|517.07|519.21|516.41|519.87|517.07|519.21|516.41|0
1645600010000|2022-02-23 07:06:50|519.3|516.5|519.3|516.5|519.3|516.5|519.3|516.5|0
1645600020000|2022-02-23 07:07:00|519.21|516.41|518.92|516.12|519.21|516.41|518.64|515.84|0
1645600030000|2022-02-23 07:07:10|519.02|516.22|518.83|516.03|519.02|516.22|518.73|515.93|0
1645600040000|2022-02-23 07:07:20|518.92|516.12|519.11|516.31|519.11|516.31|518.92|516.12|0
1645600050000|2022-02-23 07:07:30|519.3|516.5|519.02|516.22|519.3|516.5|519.02|516.22|0
1645600060000|2022-02-23 07:07:40|518.73|515.93|518.73|515.93|518.92|516.12|518.73|515.93|0
1645600070000|2022-02-23 07:07:50|518.64|515.84|518.73|515.93|518.73|515.93|518.64|515.84|0
1645600080000|2022-02-23 07:08:00|518.92|516.12|518.36|515.56|518.92|516.12|518.36|515.56|0
1645600090000|2022-02-23 07:08:10|518.55|515.75|518.73|515.93|518.73|515.93|518.46|515.66|0
1645600100000|2022-02-23 07:08:20|518.92|516.12|519.11|516.31|519.3|516.5|518.92|516.12|0
1645600110000|2022-02-23 07:08:30|519.3|516.5|519.02|516.22|519.3|516.5|519.02|516.22|0
1645600120000|2022-02-23 07:08:40|518.92|516.12|519.11|516.31|519.11|516.31|518.73|515.93|0
1645600130000|2022-02-23 07:08:50|518.92|516.12|519.11|516.31|519.11|516.31|518.92|516.12|0
1645600140000|2022-02-23 07:09:00|519.3|516.5|518.64|515.84|519.3|516.5|518.64|515.84|0
1645600150000|2022-02-23 07:09:10|518.55|515.75|518.64|515.84|518.73|515.93|518.55|515.75|0
1645600160000|2022-02-23 07:09:20|518.73|515.93|517.98|515.18|518.73|515.93|517.98|515.18|0
1645600170000|2022-02-23 07:09:30|518.17|515.37|517.79|514.99|518.17|515.37|517.79|514.99|0
1645600180000|2022-02-23 07:09:40|517.98|515.18|517.79|514.99|517.98|515.18|517.79|514.99|0
1645600190000|2022-02-23 07:09:50|517.6|514.8|517.41|514.61|517.6|514.8|517.32|514.52|0
1645600200000|2022-02-23 07:10:00|517.51|514.71|517.98|515.18|517.98|515.18|517.41|514.61|0
1645600210000|2022-02-23 07:10:10|518.08|515.28|518.08|515.28|518.08|515.28|517.89|515.09|0
1645600220000|2022-02-23 07:10:20|517.41|514.61|517.79|514.99|517.79|514.99|517.41|514.61|0
1645600230000|2022-02-23 07:10:30|517.6|514.8|518.08|515.28|518.08|515.28|517.6|514.8|0
1645600240000|2022-02-23 07:10:40|518.17|515.37|517.98|515.18|518.17|515.37|517.79|514.99|0
1645600250000|2022-02-23 07:10:50|517.79|514.99|517.79|514.99|517.79|514.99|517.7|514.9|0
1645600260000|2022-02-23 07:11:00|517.7|514.9|517.98|515.18|517.98|515.18|517.41|514.61|0
1645600270000|2022-02-23 07:11:10|517.04|514.24|516.85|514.05|517.23|514.43|516.85|514.05|0
1645600280000|2022-02-23 07:11:20|517.04|514.24|517.04|514.24|517.04|514.24|516.76|513.96|0
1645600290000|2022-02-23 07:11:30|517.13|514.33|516.85|514.05|517.13|514.33|516.85|514.05|0
1645600300000|2022-02-23 07:11:40|516.95|514.15|516.1|513.3|516.95|514.15|516.1|513.3|0
1645600310000|2022-02-23 07:11:50|515.91|513.11|515.34|512.54|515.91|513.11|515.34|512.54|0
1645600320000|2022-02-23 07:12:00|515.25|512.45|515.63|512.83|515.63|512.83|515.25|512.45|0
1645600330000|2022-02-23 07:12:10|515.72|512.92|515.82|513.02|515.82|513.02|515.72|512.92|0
1645600340000|2022-02-23 07:12:20|515.91|513.11|516.95|514.15|516.95|514.15|515.91|513.11|0
1645600350000|2022-02-23 07:12:30|516.66|513.86|516.85|514.05|517.13|514.33|516.66|513.86|0
1645600360000|2022-02-23 07:12:40|516.76|513.96|516.66|513.86|516.76|513.96|516.47|513.67|0
1645600370000|2022-02-23 07:12:50|516.47|513.67|516.57|513.77|516.66|513.86|516.47|513.67|0
1645600380000|2022-02-23 07:13:00|516.28|513.48|516.28|513.48|516.47|513.67|516.19|513.39|0
1645600390000|2022-02-23 07:13:10|516.19|513.39|516.28|513.48|516.28|513.48|516.19|513.39|0
1645600400000|2022-02-23 07:13:20|516.19|513.39|516.1|513.3|516.28|513.48|516.1|513.3|0
1645600410000|2022-02-23 07:13:30|516|513.2|516.38|513.58|516.47|513.67|516|513.2|0
1645600420000|2022-02-23 07:13:40|516.47|513.67|516.28|513.48|516.57|513.77|516.28|513.48|0
1645600430000|2022-02-23 07:13:50|516.76|513.96|516.85|514.05|516.85|514.05|516.47|513.67|0
1645600440000|2022-02-23 07:14:00|517.04|514.24|517.32|514.52|517.32|514.52|517.04|514.24|0
1645600450000|2022-02-23 07:14:10|517.41|514.61|517.32|514.52|517.41|514.61|517.22|514.42|0
1645600460000|2022-02-23 07:14:20|517.41|514.61|517.22|514.42|517.41|514.61|517.04|514.24|0
1645600470000|2022-02-23 07:14:30|517.41|514.61|517.51|514.71|517.51|514.71|517.41|514.61|0
1645600480000|2022-02-23 07:14:40|517.6|514.8|517.22|514.42|517.6|514.8|517.22|514.42|0
1645600490000|2022-02-23 07:14:50|517.51|514.71|517.51|514.71|517.51|514.71|517.51|514.71|0
1645600500000|2022-02-23 07:15:00|517.6|514.8|517.79|514.99|517.98|515.18|517.6|514.8|0
1645600510000|2022-02-23 07:15:10|517.98|515.18|517.98|515.18|517.98|515.18|517.79|514.99|0
1645600520000|2022-02-23 07:15:20|517.89|515.09|517.89|515.09|517.89|515.09|517.6|514.8|0
1645600530000|2022-02-23 07:15:30|517.79|514.99|517.98|515.18|517.98|515.18|517.79|514.99|0
1645600540000|2022-02-23 07:15:40|517.7|514.9|517.89|515.09|517.89|515.09|517.7|514.9|0
1645600550000|2022-02-23 07:15:50|517.6|514.8|517.41|514.61|517.7|514.9|517.41|514.61|0
1645600560000|2022-02-23 07:16:00|517.6|514.8|516.66|513.86|517.6|514.8|516.66|513.86|0
1645600570000|2022-02-23 07:16:10|516.57|513.77|516.28|513.48|516.57|513.77|516.28|513.48|0
1645600580000|2022-02-23 07:16:20|516.19|513.39|515.72|512.92|516.19|513.39|515.72|512.92|0
1645600590000|2022-02-23 07:16:30|515.82|513.02|516.47|513.67|516.47|513.67|515.82|513.02|0
1645600600000|2022-02-23 07:16:40|516.38|513.58|516.28|513.48|516.47|513.67|516.28|513.48|0
1645600610000|2022-02-23 07:16:50|516.47|513.67|516.28|513.48|516.47|513.67|516.28|513.48|0
1645600620000|2022-02-23 07:17:00|516.09|513.29|515.82|513.02|516.38|513.58|515.82|513.02|0
1645600630000|2022-02-23 07:17:10|516|513.2|516.09|513.29|516.09|513.29|516|513.2|0
1645600640000|2022-02-23 07:17:20|516.47|513.67|517.13|514.33|517.13|514.33|516.47|513.67|0
1645600650000|2022-02-23 07:17:30|516.94|514.14|517.41|514.61|517.41|514.61|516.94|514.14|0
1645600660000|2022-02-23 07:17:40|517.6|514.8|517.6|514.8|517.6|514.8|517.41|514.61|0
1645600670000|2022-02-23 07:17:50|517.79|514.99|518.35|515.55|518.35|515.55|517.79|514.99|0
1645600680000|2022-02-23 07:18:00|518.26|515.46|518.45|515.65|518.54|515.74|518.26|515.46|0
1645600690000|2022-02-23 07:18:10|518.35|515.55|518.35|515.55|518.45|515.65|518.35|515.55|0
1645600700000|2022-02-23 07:18:20|518.45|515.65|518.54|515.74|518.54|515.74|518.35|515.55|0
1645600710000|2022-02-23 07:18:30|518.45|515.65|518.35|515.55|518.54|515.74|518.35|515.55|0
1645600720000|2022-02-23 07:18:40|517.98|515.18|518.07|515.27|518.07|515.27|517.79|514.99|0
1645600730000|2022-02-23 07:18:50|518.17|515.37|517.32|514.52|518.17|515.37|517.22|514.42|0
1645600740000|2022-02-23 07:19:00|517.22|514.42|516.85|514.05|517.22|514.42|516.85|514.05|0
1645600750000|2022-02-23 07:19:10|517.03|514.23|517.41|514.61|517.51|514.71|517.03|514.23|0
1645600760000|2022-02-23 07:19:20|517.22|514.42|517.41|514.61|517.41|514.61|517.22|514.42|0
1645600770000|2022-02-23 07:19:30|517.22|514.42|517.03|514.23|517.41|514.61|517.03|514.23|0
1645600780000|2022-02-23 07:19:40|516.85|514.05|517.03|514.23|517.03|514.23|516.85|514.05|0
1645600790000|2022-02-23 07:19:50|516.66|513.86|516.85|514.05|516.85|514.05|516.66|513.86|0
1645600800000|2022-02-23 07:20:00|517.22|514.42|517.51|514.71|517.6|514.8|517.22|514.42|0
1645600810000|2022-02-23 07:20:10|517.6|514.8|517.79|514.99|517.79|514.99|517.6|514.8|0
1645600820000|2022-02-23 07:20:20|517.6|514.8|518.16|515.36|518.16|515.36|517.6|514.8|0
1645600830000|2022-02-23 07:20:30|518.07|515.27|517.98|515.18|518.35|515.55|517.98|515.18|0
1645600840000|2022-02-23 07:20:40|517.79|514.99|517.6|514.8|517.79|514.99|517.6|514.8|0
1645600850000|2022-02-23 07:20:50|517.51|514.71|517.6|514.8|517.6|514.8|517.41|514.61|0
1645600860000|2022-02-23 07:21:00|517.79|514.99|517.98|515.18|517.98|515.18|517.79|514.99|0
1645600870000|2022-02-23 07:21:10|518.26|515.46|518.16|515.36|518.26|515.46|518.16|515.36|0
1645600880000|2022-02-23 07:21:20|518.35|515.55|518.16|515.36|518.35|515.55|518.16|515.36|0
1645600890000|2022-02-23 07:21:30|517.98|515.18|518.16|515.36|518.16|515.36|517.98|515.18|0
1645600900000|2022-02-23 07:21:40|518.07|515.27|518.16|515.36|518.16|515.36|518.07|515.27|0
1645600910000|2022-02-23 07:21:50|518.35|515.55|518.35|515.55|518.35|515.55|518.35|515.55|0
1645600920000|2022-02-23 07:22:00|518.54|515.74|518.35|515.55|518.54|515.74|518.35|515.55|0
1645600930000|2022-02-23 07:22:10|518.16|515.36|518.16|515.36|518.16|515.36|518.16|515.36|0
1645600950000|2022-02-23 07:22:30|518.26|515.46|518.45|515.65|518.45|515.65|518.26|515.46|0
1645600960000|2022-02-23 07:22:40|518.35|515.55|518.16|515.36|518.35|515.55|518.07|515.27|0
1645600970000|2022-02-23 07:22:50|517.98|515.18|518.07|515.27|518.07|515.27|517.79|514.99|0
1645600980000|2022-02-23 07:23:00|518.16|515.36|518.16|515.36|518.35|515.55|518.16|515.36|0
1645600990000|2022-02-23 07:23:10|518.35|515.55|518.16|515.36|518.35|515.55|518.16|515.36|0
1645601000000|2022-02-23 07:23:20|517.98|515.18|517.98|515.18|517.98|515.18|517.98|515.18|0
1645601010000|2022-02-23 07:23:30|517.88|515.08|517.79|514.99|517.88|515.08|517.79|514.99|0
1645601020000|2022-02-23 07:23:40|517.6|514.8|517.7|514.9|517.79|514.99|517.6|514.8|0
1645601030000|2022-02-23 07:23:50|517.6|514.8|517.6|514.8|517.7|514.9|517.6|514.8|0
1645601040000|2022-02-23 07:24:00|517.41|514.61|517.41|514.61|517.51|514.71|517.41|514.61|0
1645601050000|2022-02-23 07:24:10|517.6|514.8|517.79|514.99|517.79|514.99|517.6|514.8|0
1645601060000|2022-02-23 07:24:20|517.6|514.8|517.6|514.8|517.6|514.8|517.6|514.8|0
1645601070000|2022-02-23 07:24:30|517.41|514.61|517.22|514.42|517.41|514.61|517.22|514.42|0
1645601080000|2022-02-23 07:24:40|517.41|514.61|517.41|514.61|517.41|514.61|517.41|514.61|0
1645601090000|2022-02-23 07:24:50|517.51|514.71|517.41|514.61|517.6|514.8|517.41|514.61|0
1645601100000|2022-02-23 07:25:00|517.13|514.33|517.13|514.33|517.41|514.61|517.13|514.33|0
1645601110000|2022-02-23 07:25:10|516.47|513.67|516.38|513.58|516.47|513.67|516.19|513.39|0
1645601120000|2022-02-23 07:25:20|516.09|513.29|516|513.2|516.19|513.39|515.9|513.1|0
1645601130000|2022-02-23 07:25:30|515.9|513.1|515.72|512.92|516|513.2|515.72|512.92|0
1645601140000|2022-02-23 07:25:40|515.34|512.54|514.87|512.07|515.34|512.54|514.78|511.98|0
1645601150000|2022-02-23 07:25:50|514.59|511.79|515.34|512.54|515.34|512.54|514.59|511.79|0
1645601160000|2022-02-23 07:26:00|514.96|512.16|515.34|512.54|515.34|512.54|514.87|512.07|0
1645601170000|2022-02-23 07:26:10|515.15|512.35|515.06|512.26|515.15|512.35|515.06|512.26|0
1645601180000|2022-02-23 07:26:20|515.25|512.45|515.44|512.64|515.44|512.64|515.25|512.45|0
1645601190000|2022-02-23 07:26:30|515.34|512.54|514.02|511.22|515.44|512.64|514.02|511.22|0
1645601200000|2022-02-23 07:26:40|514.4|511.6|514.59|511.79|514.59|511.79|514.4|511.6|0
1645601210000|2022-02-23 07:26:50|514.4|511.6|514.4|511.6|514.4|511.6|514.4|511.6|0
1645601220000|2022-02-23 07:27:00|514.78|511.98|514.59|511.79|514.78|511.98|514.59|511.79|0
1645601230000|2022-02-23 07:27:10|514.4|511.6|514.21|511.41|514.4|511.6|514.02|511.22|0
1645601240000|2022-02-23 07:27:20|514.4|511.6|514.5|511.7|514.5|511.7|514.4|511.6|0
1645601250000|2022-02-23 07:27:30|514.4|511.6|514.4|511.6|514.4|511.6|514.02|511.22|0
1645601260000|2022-02-23 07:27:40|514.21|511.41|514.21|511.41|514.21|511.41|514.21|511.41|0
1645601270000|2022-02-23 07:27:50|514.12|511.32|513.84|511.04|514.12|511.32|513.84|511.04|0
1645601280000|2022-02-23 07:28:00|514.77|511.97|514.59|511.79|514.77|511.97|514.59|511.79|0
1645601290000|2022-02-23 07:28:10|514.4|511.6|514.59|511.79|514.59|511.79|514.4|511.6|0
1645601300000|2022-02-23 07:28:20|514.77|511.97|514.96|512.16|514.96|512.16|514.77|511.97|0
1645601310000|2022-02-23 07:28:30|514.59|511.79|514.59|511.79|514.77|511.97|514.59|511.79|0
1645601320000|2022-02-23 07:28:40|514.96|512.16|515.34|512.54|515.34|512.54|514.96|512.16|0
1645601330000|2022-02-23 07:28:50|515.44|512.64|515.53|512.73|515.53|512.73|515.44|512.64|0
1645601350000|2022-02-23 07:29:10|515.62|512.82|515.34|512.54|515.62|512.82|515.34|512.54|0
1645601360000|2022-02-23 07:29:20|515.71|512.91|515.53|512.73|515.71|512.91|515.34|512.54|0
1645601370000|2022-02-23 07:29:30|515.71|512.91|515.71|512.91|515.71|512.91|515.71|512.91|0
1645601390000|2022-02-23 07:29:50|515.9|513.1|515.9|513.1|515.9|513.1|515.9|513.1|0
1645601400000|2022-02-23 07:30:00|515.71|512.91|515.71|512.91|515.71|512.91|515.71|512.91|0
1645601410000|2022-02-23 07:30:10|515.9|513.1|515.15|512.35|515.9|513.1|515.15|512.35|0
1645601420000|2022-02-23 07:30:20|515.34|512.54|515.06|512.26|515.34|512.54|514.77|511.97|0
1645601430000|2022-02-23 07:30:30|514.96|512.16|515.34|512.54|515.34|512.54|514.96|512.16|0
1645601440000|2022-02-23 07:30:40|515.15|512.35|515.34|512.54|515.34|512.54|515.15|512.35|0
1645601450000|2022-02-23 07:30:50|514.96|512.16|514.96|512.16|514.96|512.16|514.96|512.16|0
1645601460000|2022-02-23 07:31:00|514.4|511.6|514.4|511.6|514.4|511.6|514.31|511.51|0
1645601470000|2022-02-23 07:31:10|514.31|511.51|514.21|511.41|514.31|511.51|514.21|511.41|0
1645601480000|2022-02-23 07:31:20|513.83|511.03|513.83|511.03|514.02|511.22|513.83|511.03|0
1645601490000|2022-02-23 07:31:30|513.74|510.94|513.46|510.66|513.74|510.94|513.46|510.66|0
1645601500000|2022-02-23 07:31:40|513.56|510.76|513.27|510.47|513.56|510.76|513.27|510.47|0
1645601510000|2022-02-23 07:31:50|512.99|510.19|512.9|510.1|512.99|510.19|512.62|509.82|0
1645601520000|2022-02-23 07:32:00|513.08|510.28|513.27|510.47|513.46|510.66|512.99|510.19|0
1645601530000|2022-02-23 07:32:10|513.18|510.38|513.18|510.38|513.18|510.38|513.18|510.38|0
1645601540000|2022-02-23 07:32:20|513.27|510.47|513.46|510.66|513.46|510.66|513.08|510.28|0
1645601550000|2022-02-23 07:32:30|513.27|510.47|513.46|510.66|513.65|510.85|513.27|510.47|0
1645601560000|2022-02-23 07:32:40|513.27|510.47|513.08|510.28|513.46|510.66|513.08|510.28|0
1645601570000|2022-02-23 07:32:50|513.18|510.38|512.9|510.1|513.27|510.47|512.9|510.1|0
1645601580000|2022-02-23 07:33:00|512.52|509.72|512.24|509.44|512.52|509.72|512.24|509.44|0
1645601590000|2022-02-23 07:33:10|512.15|509.35|512.33|509.53|512.33|509.53|512.15|509.35|0
1645601600000|2022-02-23 07:33:20|512.52|509.72|512.15|509.35|512.52|509.72|512.15|509.35|0
1645601610000|2022-02-23 07:33:30|512.33|509.53|511.96|509.16|512.33|509.53|511.96|509.16|0
1645601620000|2022-02-23 07:33:40|512.71|509.91|512.9|510.1|512.9|510.1|512.71|509.91|0
1645601630000|2022-02-23 07:33:50|513.08|510.28|513.27|510.47|513.27|510.47|513.08|510.28|0
1645601640000|2022-02-23 07:34:00|513.46|510.66|513.56|510.76|513.56|510.76|513.27|510.47|0
1645601650000|2022-02-23 07:34:10|513.46|510.66|513.46|510.66|513.56|510.76|513.46|510.66|0
1645601660000|2022-02-23 07:34:20|513.27|510.47|513.46|510.66|513.46|510.66|513.08|510.28|0
1645601670000|2022-02-23 07:34:30|513.56|510.76|513.65|510.85|513.83|511.03|513.56|510.76|0
1645601680000|2022-02-23 07:34:40|513.83|511.03|513.65|510.85|513.83|511.03|513.56|510.76|0
1645601690000|2022-02-23 07:34:50|513.27|510.47|513.27|510.47|513.27|510.47|513.27|510.47|0
1645601700000|2022-02-23 07:35:00|512.9|510.1|513.08|510.28|513.08|510.28|512.9|510.1|0
1645601710000|2022-02-23 07:35:10|512.99|510.19|513.08|510.28|513.08|510.28|512.99|510.19|0
1645601720000|2022-02-23 07:35:20|513.18|510.38|513.08|510.28|513.18|510.38|513.08|510.28|0
1645601730000|2022-02-23 07:35:30|513.27|510.47|513.46|510.66|513.56|510.76|513.27|510.47|0
1645601740000|2022-02-23 07:35:40|513.27|510.47|513.08|510.28|513.27|510.47|513.08|510.28|0
1645601750000|2022-02-23 07:35:50|513.18|510.38|513.37|510.57|513.37|510.57|513.08|510.28|0
1645601760000|2022-02-23 07:36:00|513.46|510.66|513.56|510.76|513.56|510.76|513.46|510.66|0
1645601770000|2022-02-23 07:36:10|513.83|511.03|513.93|511.13|514.02|511.22|513.83|511.03|0
1645601780000|2022-02-23 07:36:20|514.02|511.22|513.83|511.03|514.02|511.22|513.83|511.03|0
1645601790000|2022-02-23 07:36:30|513.74|510.94|513.83|511.03|514.21|511.41|513.74|510.94|0
1645601800000|2022-02-23 07:36:40|513.93|511.13|513.65|510.85|513.93|511.13|513.65|510.85|0
1645601820000|2022-02-23 07:37:00|513.46|510.66|513.65|510.85|513.65|510.85|513.46|510.66|0
1645601830000|2022-02-23 07:37:10|513.83|511.03|513.83|511.03|513.83|511.03|513.83|511.03|0
1645601840000|2022-02-23 07:37:20|513.65|510.85|513.93|511.13|514.02|511.22|513.65|510.85|0
1645601850000|2022-02-23 07:37:30|514.02|511.22|514.02|511.22|514.12|511.32|514.02|511.22|0
1645601860000|2022-02-23 07:37:40|513.93|511.13|513.74|510.94|513.93|511.13|513.65|510.85|0
1645601870000|2022-02-23 07:37:50|513.83|511.03|513.65|510.85|513.83|511.03|513.56|510.76|0
1645601880000|2022-02-23 07:38:00|513.74|510.94|513.74|510.94|513.74|510.94|513.74|510.94|0
1645601890000|2022-02-23 07:38:10|514.31|511.51|513.83|511.03|514.31|511.51|513.83|511.03|0
1645601900000|2022-02-23 07:38:20|513.74|510.94|513.65|510.85|513.74|510.94|513.65|510.85|0
1645601910000|2022-02-23 07:38:30|513.46|510.66|513.55|510.75|513.55|510.75|513.46|510.66|0
1645601920000|2022-02-23 07:38:40|513.46|510.66|512.8|510|513.46|510.66|512.8|510|0
1645601930000|2022-02-23 07:38:50|512.89|510.09|512.71|509.91|512.89|510.09|512.71|509.91|0
1645601940000|2022-02-23 07:39:00|512.89|510.09|512.33|509.53|512.89|510.09|512.33|509.53|0
1645601950000|2022-02-23 07:39:10|512.43|509.63|512.43|509.63|512.43|509.63|512.33|509.53|0
1645601960000|2022-02-23 07:39:20|512.52|509.72|512.71|509.91|512.71|509.91|512.52|509.72|0
1645601970000|2022-02-23 07:39:30|512.52|509.72|512.52|509.72|512.71|509.91|512.52|509.72|0
1645601980000|2022-02-23 07:39:40|512.33|509.53|512.14|509.34|512.33|509.53|512.14|509.34|0
1645601990000|2022-02-23 07:39:50|511.96|509.16|511.21|508.41|511.96|509.16|511.21|508.41|0
1645602000000|2022-02-23 07:40:00|510.83|508.03|510.83|508.03|510.93|508.13|510.83|508.03|0
1645602010000|2022-02-23 07:40:10|510.37|507.57|510.83|508.03|511.02|508.22|510.37|507.57|0
1645602020000|2022-02-23 07:40:20|510.74|507.94|511.77|508.97|511.77|508.97|510.74|507.94|0
1645602030000|2022-02-23 07:40:30|512.05|509.25|511.96|509.16|512.05|509.25|511.96|509.16|0
1645602040000|2022-02-23 07:40:40|511.77|508.97|511.39|508.59|511.77|508.97|511.39|508.59|0
1645602050000|2022-02-23 07:40:50|511.21|508.41|511.77|508.97|511.77|508.97|511.21|508.41|0
1645602060000|2022-02-23 07:41:00|511.68|508.88|511.21|508.41|511.68|508.88|511.02|508.22|0
1645602070000|2022-02-23 07:41:10|511.02|508.22|511.21|508.41|511.21|508.41|511.02|508.22|0
1645602080000|2022-02-23 07:41:20|511.02|508.22|510.83|508.03|511.21|508.41|510.83|508.03|0
1645602090000|2022-02-23 07:41:30|510.65|507.85|510.65|507.85|510.74|507.94|510.65|507.85|0
1645602100000|2022-02-23 07:41:40|510.74|507.94|510.46|507.66|510.74|507.94|510.27|507.47|0
1645602110000|2022-02-23 07:41:50|510.27|507.47|510.46|507.66|510.46|507.66|510.27|507.47|0
1645602120000|2022-02-23 07:42:00|510.37|507.57|510.27|507.47|510.65|507.85|510.27|507.47|0
1645602130000|2022-02-23 07:42:10|510.08|507.28|510.37|507.57|510.46|507.66|510.08|507.28|0
1645602140000|2022-02-23 07:42:20|510.08|507.28|510.46|507.66|510.46|507.66|510.08|507.28|0
1645602150000|2022-02-23 07:42:30|510.56|507.76|510.46|507.66|510.65|507.85|510.46|507.66|0
1645602160000|2022-02-23 07:42:40|510.37|507.57|510.27|507.47|510.56|507.76|510.27|507.47|0
1645602170000|2022-02-23 07:42:50|510.37|507.57|510.37|507.57|510.37|507.57|510.37|507.57|0
1645602180000|2022-02-23 07:43:00|510.08|507.28|510.56|507.76|510.65|507.85|510.08|507.28|0
1645602190000|2022-02-23 07:43:10|510.65|507.85|511.21|508.41|511.21|508.41|510.65|507.85|0
1645602200000|2022-02-23 07:43:20|511.39|508.59|511.02|508.22|511.39|508.59|511.02|508.22|0
1645602210000|2022-02-23 07:43:30|511.21|508.41|511.02|508.22|511.39|508.59|511.02|508.22|0
1645602220000|2022-02-23 07:43:40|511.21|508.41|511.49|508.69|511.49|508.69|511.21|508.41|0
1645602230000|2022-02-23 07:43:50|511.58|508.78|511.58|508.78|511.58|508.78|511.58|508.78|0
1645602240000|2022-02-23 07:44:00|511.49|508.69|511.49|508.69|511.58|508.78|511.39|508.59|0
1645602250000|2022-02-23 07:44:10|511.02|508.22|510.56|507.76|511.02|508.22|510.56|507.76|0
1645602260000|2022-02-23 07:44:20|510.65|507.85|510.64|507.84|510.65|507.85|510.64|507.84|0
1645602270000|2022-02-23 07:44:30|510.83|508.03|511.21|508.41|511.21|508.41|510.83|508.03|0
1645602280000|2022-02-23 07:44:40|511.02|508.22|511.21|508.41|511.21|508.41|510.83|508.03|0
1645602290000|2022-02-23 07:44:50|511.58|508.78|511.49|508.69|511.58|508.78|511.49|508.69|0
1645602300000|2022-02-23 07:45:00|511.39|508.59|511.58|508.78|511.77|508.97|511.39|508.59|0
1645602310000|2022-02-23 07:45:10|511.87|509.07|512.05|509.25|512.43|509.63|511.87|509.07|0
1645602320000|2022-02-23 07:45:20|512.24|509.44|512.33|509.53|512.52|509.72|512.24|509.44|0
1645602330000|2022-02-23 07:45:30|512.24|509.44|512.14|509.34|512.24|509.44|512.05|509.25|0
1645602340000|2022-02-23 07:45:40|512.05|509.25|512.7|509.9|512.7|509.9|512.05|509.25|0
1645602350000|2022-02-23 07:45:50|512.89|510.09|512.89|510.09|512.89|510.09|512.89|510.09|0
1645602360000|2022-02-23 07:46:00|512.61|509.81|512.99|510.19|512.99|510.19|512.61|509.81|0
1645602370000|2022-02-23 07:46:10|513.08|510.28|512.89|510.09|513.08|510.28|512.89|510.09|0
1645602380000|2022-02-23 07:46:20|513.08|510.28|512.89|510.09|513.08|510.28|512.89|510.09|0
1645602390000|2022-02-23 07:46:30|512.52|509.72|512.52|509.72|512.52|509.72|512.52|509.72|0
1645602400000|2022-02-23 07:46:40|512.33|509.53|511.86|509.06|512.33|509.53|511.77|508.97|0
1645602410000|2022-02-23 07:46:50|511.77|508.97|512.14|509.34|512.14|509.34|511.77|508.97|0
1645602420000|2022-02-23 07:47:00|512.05|509.25|512.33|509.53|512.52|509.72|512.05|509.25|0
1645602430000|2022-02-23 07:47:10|512.24|509.44|512.33|509.53|512.33|509.53|512.24|509.44|0
1645602440000|2022-02-23 07:47:20|512.24|509.44|512.14|509.34|512.33|509.53|512.14|509.34|0
1645602450000|2022-02-23 07:47:30|512.05|509.25|512.33|509.53|512.33|509.53|512.05|509.25|0
1645602460000|2022-02-23 07:47:40|512.52|509.72|512.52|509.72|512.52|509.72|512.52|509.72|0
1645602470000|2022-02-23 07:47:50|512.33|509.53|512.52|509.72|512.52|509.72|512.33|509.53|0
1645602480000|2022-02-23 07:48:00|512.7|509.9|512.89|510.09|512.89|510.09|512.7|509.9|0
1645602490000|2022-02-23 07:48:10|513.08|510.28|513.27|510.47|513.27|510.47|512.99|510.19|0
1645602500000|2022-02-23 07:48:20|513.45|510.65|513.83|511.03|513.83|511.03|513.45|510.65|0
1645602510000|2022-02-23 07:48:30|513.64|510.84|513.55|510.75|513.64|510.84|513.45|510.65|0
1645602520000|2022-02-23 07:48:40|513.45|510.65|513.45|510.65|513.45|510.65|513.45|510.65|0
1645602530000|2022-02-23 07:48:50|513.27|510.47|513.83|511.03|513.83|511.03|513.27|510.47|0
1645602540000|2022-02-23 07:49:00|513.64|510.84|513.64|510.84|513.64|510.84|513.45|510.65|0
1645602550000|2022-02-23 07:49:10|513.55|510.75|513.55|510.75|513.55|510.75|513.55|510.75|0
1645602560000|2022-02-23 07:49:20|513.64|510.84|513.64|510.84|513.74|510.94|513.64|510.84|0
1645602570000|2022-02-23 07:49:30|513.27|510.47|513.27|510.47|513.27|510.47|513.27|510.47|0
1645602580000|2022-02-23 07:49:40|513.36|510.56|513.18|510.38|513.36|510.56|513.08|510.28|0
1645602590000|2022-02-23 07:49:50|513.36|510.56|513.27|510.47|513.36|510.56|513.08|510.28|0
1645602600000|2022-02-23 07:50:00|513.08|510.28|513.27|510.47|513.27|510.47|513.08|510.28|0
1645602610000|2022-02-23 07:50:10|513.18|510.38|513.08|510.28|513.27|510.47|513.08|510.28|0
1645602620000|2022-02-23 07:50:20|512.89|510.09|513.18|510.38|513.18|510.38|512.89|510.09|0
1645602630000|2022-02-23 07:50:30|513.45|510.65|513.08|510.28|513.45|510.65|513.08|510.28|0
1645602640000|2022-02-23 07:50:40|513.27|510.47|513.45|510.65|513.45|510.65|513.27|510.47|0
1645602650000|2022-02-23 07:50:50|513.36|510.56|513.45|510.65|513.45|510.65|513.36|510.56|0
1645602660000|2022-02-23 07:51:00|513.27|510.47|512.33|509.53|513.27|510.47|512.33|509.53|0
1645602670000|2022-02-23 07:51:10|512.14|509.34|512.14|509.34|512.14|509.34|512.14|509.34|0
1645602680000|2022-02-23 07:51:20|512.8|510|513.45|510.65|513.55|510.75|512.8|510|0
1645602690000|2022-02-23 07:51:30|513.27|510.47|513.45|510.65|513.45|510.65|513.27|510.47|0
1645602700000|2022-02-23 07:51:40|513.83|511.03|513.27|510.47|513.83|511.03|513.27|510.47|0
1645602710000|2022-02-23 07:51:50|513.18|510.38|513.27|510.47|513.27|510.47|513.08|510.28|0
1645602720000|2022-02-23 07:52:00|513.45|510.65|513.45|510.65|513.74|510.94|513.45|510.65|0
1645602730000|2022-02-23 07:52:10|513.55|510.75|513.45|510.65|513.55|510.75|513.45|510.65|0
1645602740000|2022-02-23 07:52:20|513.27|510.47|513.64|510.84|513.64|510.84|513.27|510.47|0
1645602750000|2022-02-23 07:52:30|513.83|511.03|514.2|511.4|514.2|511.4|513.83|511.03|0
1645602760000|2022-02-23 07:52:40|513.93|511.13|513.64|510.84|513.93|511.13|513.64|510.84|0
1645602770000|2022-02-23 07:52:50|513.74|510.94|513.64|510.84|513.74|510.94|513.64|510.84|0
1645602780000|2022-02-23 07:53:00|513.27|510.47|514.02|511.22|514.02|511.22|513.27|510.47|0
1645602790000|2022-02-23 07:53:10|513.74|510.94|513.83|511.03|513.83|511.03|513.74|510.94|0
1645602800000|2022-02-23 07:53:20|514.02|511.22|513.08|510.28|514.02|511.22|513.08|510.28|0
1645602810000|2022-02-23 07:53:30|512.89|510.09|512.89|510.09|512.89|510.09|512.8|510|0
1645602820000|2022-02-23 07:53:40|513.08|510.28|513.08|510.28|513.08|510.28|513.08|510.28|0
1645602830000|2022-02-23 07:53:50|513.18|510.38|513.27|510.47|513.27|510.47|513.18|510.38|0
1645602840000|2022-02-23 07:54:00|512.89|510.09|512.61|509.81|512.89|510.09|512.61|509.81|0
1645602850000|2022-02-23 07:54:10|512.7|509.9|512.7|509.9|512.7|509.9|512.7|509.9|0
1645602860000|2022-02-23 07:54:20|512.99|510.19|512.89|510.09|512.99|510.19|512.89|510.09|0
1645602870000|2022-02-23 07:54:30|512.99|510.19|512.99|510.19|512.99|510.19|512.89|510.09|0
1645602880000|2022-02-23 07:54:40|513.08|510.28|513.26|510.46|513.26|510.46|513.08|510.28|0
1645602890000|2022-02-23 07:54:50|513.08|510.28|513.08|510.28|513.08|510.28|512.7|509.9|0
1645602900000|2022-02-23 07:55:00|512.7|509.9|512.51|509.71|512.7|509.9|512.14|509.34|0
1645602910000|2022-02-23 07:55:10|512.42|509.62|513.45|510.65|513.45|510.65|512.42|509.62|0
1645602920000|2022-02-23 07:55:20|513.36|510.56|513.74|510.94|513.74|510.94|513.36|510.56|0
1645602930000|2022-02-23 07:55:30|513.64|510.84|513.45|510.65|513.64|510.84|513.45|510.65|0
1645602940000|2022-02-23 07:55:40|513.26|510.46|513.45|510.65|513.83|511.03|513.26|510.46|0
1645602950000|2022-02-23 07:55:50|513.74|510.94|513.83|511.03|513.83|511.03|513.64|510.84|0
1645602960000|2022-02-23 07:56:00|513.64|510.84|513.74|510.94|513.74|510.94|513.64|510.84|0
1645602970000|2022-02-23 07:56:10|513.55|510.75|513.36|510.56|513.64|510.84|513.36|510.56|0
1645602980000|2022-02-23 07:56:20|513.26|510.46|513.26|510.46|513.26|510.46|513.08|510.28|0
1645602990000|2022-02-23 07:56:30|513.17|510.37|513.26|510.46|513.36|510.56|513.17|510.37|0
1645603000000|2022-02-23 07:56:40|513.36|510.56|513.55|510.75|513.55|510.75|513.36|510.56|0
1645603010000|2022-02-23 07:56:50|513.64|510.84|514.01|511.21|514.01|511.21|513.45|510.65|0
1645603020000|2022-02-23 07:57:00|513.83|511.03|513.92|511.12|513.92|511.12|513.83|511.03|0
1645603030000|2022-02-23 07:57:10|514.49|511.69|514.39|511.59|514.49|511.69|514.2|511.4|0
1645603040000|2022-02-23 07:57:20|514.2|511.4|513.45|510.65|514.2|511.4|513.26|510.46|0
1645603050000|2022-02-23 07:57:30|513.55|510.75|513.74|510.94|513.74|510.94|513.55|510.75|0
1645603060000|2022-02-23 07:57:40|513.64|510.84|513.26|510.46|513.64|510.84|513.26|510.46|0
1645603070000|2022-02-23 07:57:50|513.36|510.56|512.89|510.09|513.36|510.56|512.89|510.09|0
1645603080000|2022-02-23 07:58:00|512.51|509.71|511.76|508.96|512.51|509.71|511.76|508.96|0
1645603090000|2022-02-23 07:58:10|511.58|508.78|511.58|508.78|511.76|508.96|511.58|508.78|0
1645603100000|2022-02-23 07:58:20|511.76|508.96|512.14|509.34|512.14|509.34|511.76|508.96|0
1645603110000|2022-02-23 07:58:30|512.33|509.53|512.8|510|512.8|510|512.24|509.44|0
1645603120000|2022-02-23 07:58:40|512.99|510.19|513.08|510.28|513.17|510.37|512.99|510.19|0
1645603130000|2022-02-23 07:58:50|512.7|509.9|512.61|509.81|512.89|510.09|512.61|509.81|0
1645603140000|2022-02-23 07:59:00|512.51|509.71|512.51|509.71|512.89|510.09|512.51|509.71|0
1645603150000|2022-02-23 07:59:10|513.26|510.46|513.36|510.56|513.45|510.65|513.26|510.46|0
1645603160000|2022-02-23 07:59:20|513.17|510.37|513.26|510.46|513.26|510.46|513.08|510.28|0
1645603170000|2022-02-23 07:59:30|513.45|510.65|513.08|510.28|513.45|510.65|513.08|510.28|0
1645603180000|2022-02-23 07:59:40|512.89|510.09|512.33|509.53|512.89|510.09|512.33|509.53|0
1645603190000|2022-02-23 07:59:50|512.14|509.34|512.7|509.9|512.7|509.9|512.14|509.34|0
1645603200000|2022-02-23 08:00:00|511.95|509.15|513.92|511.12|513.92|511.12|511.95|509.15|0
1645603210000|2022-02-23 08:00:10|513.74|510.94|513.45|510.65|514.2|511.4|513.45|510.65|0
1645603220000|2022-02-23 08:00:20|512.89|510.09|514.2|511.4|514.2|511.4|512.89|510.09|0
1645603230000|2022-02-23 08:00:30|514.3|511.5|513.64|510.84|514.3|511.5|513.26|510.46|0
1645603240000|2022-02-23 08:00:40|513.08|510.28|513.08|510.28|513.08|510.28|512.89|510.09|0
1645603250000|2022-02-23 08:00:50|512.51|509.71|511.2|508.4|512.51|509.71|511.2|508.4|0
1645603260000|2022-02-23 08:01:00|511.39|508.59|511.76|508.96|511.76|508.96|510.92|508.12|0
1645603270000|2022-02-23 08:01:10|512.33|509.53|512.89|510.09|512.89|510.09|512.33|509.53|0
1645603280000|2022-02-23 08:01:20|513.64|510.84|513.64|510.84|513.64|510.84|513.64|510.84|0
1645603290000|2022-02-23 08:01:30|514.76|511.96|515.7|512.9|515.7|512.9|514.76|511.96|0
1645603300000|2022-02-23 08:01:40|515.52|512.72|514.58|511.78|515.52|512.72|514.58|511.78|0
1645603310000|2022-02-23 08:01:50|513.92|511.12|512.51|509.71|514.01|511.21|512.51|509.71|0
1645603320000|2022-02-23 08:02:00|513.26|510.46|511.58|508.78|513.26|510.46|511.58|508.78|0
1645603330000|2022-02-23 08:02:10|511.39|508.59|510.83|508.03|511.76|508.96|510.83|508.03|0
1645603340000|2022-02-23 08:02:20|511.01|508.21|511.2|508.4|511.49|508.69|511.01|508.21|0
1645603350000|2022-02-23 08:02:30|510.36|507.56|510.64|507.84|510.64|507.84|510.36|507.56|0
1645603360000|2022-02-23 08:02:40|511.39|508.59|512.14|509.34|512.14|509.34|511.2|508.4|0
1645603370000|2022-02-23 08:02:50|512.05|509.25|511.2|508.4|512.14|509.34|511.2|508.4|0
1645603380000|2022-02-23 08:03:00|509.7|506.9|510.08|507.28|510.08|507.28|509.7|506.9|0
1645603390000|2022-02-23 08:03:10|509.7|506.9|510.83|508.03|510.83|508.03|509.7|506.9|0
1645603400000|2022-02-23 08:03:20|511.39|508.59|511.95|509.15|511.95|509.15|511.39|508.59|0
1645603410000|2022-02-23 08:03:30|512.7|509.9|513.07|510.27|513.07|510.27|512.7|509.9|0
1645603420000|2022-02-23 08:03:40|511.58|508.78|510.36|507.56|511.58|508.78|510.36|507.56|0
1645603430000|2022-02-23 08:03:50|510.64|507.84|509.89|507.09|510.64|507.84|509.8|507|0
1645603440000|2022-02-23 08:04:00|509.7|506.9|509.43|506.63|510.08|507.28|509.43|506.63|0
1645603450000|2022-02-23 08:04:10|509.52|506.72|509.14|506.34|509.52|506.72|509.14|506.34|0
1645603460000|2022-02-23 08:04:20|509.52|506.72|509.52|506.72|509.52|506.72|509.52|506.72|0
1645603470000|2022-02-23 08:04:30|509.7|506.9|509.52|506.72|509.7|506.9|509.14|506.34|0
1645603480000|2022-02-23 08:04:40|509.7|506.9|508.49|505.69|509.7|506.9|508.49|505.69|0
1645603490000|2022-02-23 08:04:50|508.58|505.78|508.02|505.22|508.58|505.78|507.84|505.04|0
1645603500000|2022-02-23 08:05:00|511.44|509.04|508.94|506.54|511.44|509.04|508.94|506.54|0
1645603510000|2022-02-23 08:05:10|509.04|506.64|509.41|507.01|509.5|507.1|509.04|506.64|0
1645603520000|2022-02-23 08:05:20|509.13|506.73|508.94|506.54|509.13|506.73|508.76|506.36|0
1645603530000|2022-02-23 08:05:30|509.41|507.01|509.32|506.92|509.41|507.01|509.13|506.73|0
1645603540000|2022-02-23 08:05:40|509.13|506.73|508.94|506.54|509.32|506.92|508.94|506.54|0
1645603550000|2022-02-23 08:05:50|508.85|506.45|509.5|507.1|509.5|507.1|508.85|506.45|0
1645603560000|2022-02-23 08:06:00|509.6|507.2|510.44|508.04|510.44|508.04|509.6|507.2|0
1645603570000|2022-02-23 08:06:10|509.88|507.48|509.41|507.01|509.88|507.48|509.41|507.01|0
1645603580000|2022-02-23 08:06:20|509.32|506.92|509.32|506.92|509.32|506.92|509.13|506.73|0
1645603590000|2022-02-23 08:06:30|509.69|507.29|509.97|507.57|509.97|507.57|509.69|507.29|0
1645603600000|2022-02-23 08:06:40|510.44|508.04|509.88|507.48|510.44|508.04|509.88|507.48|0
1645603610000|2022-02-23 08:06:50|510.25|507.85|510.81|508.41|510.91|508.51|510.25|507.85|0
1645603620000|2022-02-23 08:07:00|510.62|508.22|510.44|508.04|510.62|508.22|510.16|507.76|0
1645603630000|2022-02-23 08:07:10|511|508.6|510.06|507.66|511|508.6|510.06|507.66|0
1645603640000|2022-02-23 08:07:20|509.97|507.57|509.5|507.1|510.06|507.66|509.5|507.1|0
1645603650000|2022-02-23 08:07:30|510.06|507.66|510.06|507.66|510.06|507.66|509.88|507.48|0
1645603660000|2022-02-23 08:07:40|510.25|507.85|510.06|507.66|510.25|507.85|509.97|507.57|0
1645603670000|2022-02-23 08:07:50|509.13|506.73|509.32|506.92|509.32|506.92|509.13|506.73|0
1645603680000|2022-02-23 08:08:00|509.41|507.01|508.67|506.27|509.41|507.01|508.67|506.27|0
1645603690000|2022-02-23 08:08:10|508.57|506.17|508.94|506.54|508.94|506.54|508.57|506.17|0
1645603700000|2022-02-23 08:08:20|509.13|506.73|508.94|506.54|509.13|506.73|508.94|506.54|0
1645603710000|2022-02-23 08:08:30|509.04|506.64|508.94|506.54|509.04|506.64|508.85|506.45|0
1645603720000|2022-02-23 08:08:40|508.57|506.17|508.76|506.36|508.76|506.36|508.57|506.17|0
1645603730000|2022-02-23 08:08:50|508.67|506.27|508.76|506.36|508.85|506.45|508.67|506.27|0
1645603740000|2022-02-23 08:09:00|508.67|506.27|508.57|506.17|509.13|506.73|508.57|506.17|0
1645603750000|2022-02-23 08:09:10|508.67|506.27|508.57|506.17|508.76|506.36|508.57|506.17|0
1645603760000|2022-02-23 08:09:20|508.67|506.27|508.76|506.36|508.76|506.36|508.67|506.27|0
1645603770000|2022-02-23 08:09:30|508.57|506.17|509.13|506.73|509.13|506.73|508.57|506.17|0
1645603780000|2022-02-23 08:09:40|508.94|506.54|508.57|506.17|508.94|506.54|508.57|506.17|0
1645603790000|2022-02-23 08:09:50|508.76|506.36|508.76|506.36|508.76|506.36|508.57|506.17|0
1645603800000|2022-02-23 08:10:00|508.57|506.17|508.57|506.17|508.57|506.17|508.57|506.17|0
1645603810000|2022-02-23 08:10:10|508.76|506.36|506.71|504.31|508.76|506.36|506.71|504.31|0
1645603820000|2022-02-23 08:10:20|506.15|503.75|505.97|503.57|506.15|503.75|505.59|503.19|0
1645603830000|2022-02-23 08:10:30|506.52|504.12|506.19|503.79|506.71|504.31|506.19|503.79|0
1645603840000|2022-02-23 08:10:40|506|503.6|507.4|505|507.4|505|506|503.6|0
1645603850000|2022-02-23 08:10:50|507.49|505.09|507.12|504.72|507.49|505.09|507.12|504.72|0
1645603860000|2022-02-23 08:11:00|507.3|504.9|507.03|504.63|507.3|504.9|506.93|504.53|0
1645603870000|2022-02-23 08:11:10|506.93|504.53|505.91|503.51|506.93|504.53|505.91|503.51|0
1645603880000|2022-02-23 08:11:20|505.44|503.04|505.26|502.86|505.44|503.04|505.17|502.77|0
1645603890000|2022-02-23 08:11:30|505.44|503.04|505.35|502.95|505.63|503.23|505.35|502.95|0
1645603900000|2022-02-23 08:11:40|505.07|502.67|504.33|501.93|505.07|502.67|504.33|501.93|0
1645603910000|2022-02-23 08:11:50|504.89|502.49|504.51|502.11|504.89|502.49|504.51|502.11|0
1645603920000|2022-02-23 08:12:00|504.7|502.3|504.24|501.84|504.7|502.3|503.96|501.56|0
1645603930000|2022-02-23 08:12:10|504.42|502.02|504.51|502.11|504.8|502.4|504.42|502.02|0
1645603940000|2022-02-23 08:12:20|504.33|501.93|505.07|502.67|505.07|502.67|504.33|501.93|0
1645603950000|2022-02-23 08:12:30|504.61|502.21|504.89|502.49|504.89|502.49|504.51|502.11|0
1645603960000|2022-02-23 08:12:40|504.61|502.21|504.89|502.49|504.89|502.49|504.33|501.93|0
1645603970000|2022-02-23 08:12:50|504.7|502.3|504.7|502.3|504.7|502.3|504.7|502.3|0
1645603980000|2022-02-23 08:13:00|504.51|502.11|504.14|501.74|504.51|502.11|504.05|501.65|0
1645603990000|2022-02-23 08:13:10|504.24|501.84|504.05|501.65|504.33|501.93|503.96|501.56|0
1645604000000|2022-02-23 08:13:20|503.96|501.56|504.14|501.74|504.33|501.93|503.96|501.56|0
1645604010000|2022-02-23 08:13:30|503.96|501.56|503.96|501.56|503.96|501.56|503.96|501.56|0
1645604020000|2022-02-23 08:13:40|504.14|501.74|504.33|501.93|504.33|501.93|503.96|501.56|0
1645604030000|2022-02-23 08:13:50|504.51|502.11|504.51|502.11|504.51|502.11|504.51|502.11|0
1645604040000|2022-02-23 08:14:00|504.88|502.48|504.7|502.3|504.88|502.48|504.24|501.84|0
1645604050000|2022-02-23 08:14:10|504.51|502.11|505.07|502.67|505.07|502.67|504.51|502.11|0
1645604060000|2022-02-23 08:14:20|504.88|502.48|504.88|502.48|504.98|502.58|504.88|502.48|0
1645604070000|2022-02-23 08:14:30|504.61|502.21|505.07|502.67|505.07|502.67|504.61|502.21|0
1645604080000|2022-02-23 08:14:40|504.88|502.48|504.51|502.11|504.88|502.48|504.33|501.93|0
1645604090000|2022-02-23 08:14:50|504.33|501.93|504.51|502.11|504.51|502.11|504.33|501.93|0
1645604100000|2022-02-23 08:15:00|504.33|501.93|504.33|501.93|504.42|502.02|504.33|501.93|0
1645604110000|2022-02-23 08:15:10|504.88|502.48|504.7|502.3|504.88|502.48|504.7|502.3|0
1645604120000|2022-02-23 08:15:20|504.61|502.21|504.7|502.3|504.7|502.3|504.51|502.11|0
1645604130000|2022-02-23 08:15:30|505.26|502.86|504.88|502.48|505.26|502.86|504.88|502.48|0
1645604140000|2022-02-23 08:15:40|505.07|502.67|505.07|502.67|505.26|502.86|505.07|502.67|0
1645604150000|2022-02-23 08:15:50|505.44|503.04|505.44|503.04|505.44|503.04|505.44|503.04|0
1645604160000|2022-02-23 08:16:00|505.07|502.67|504.88|502.48|505.07|502.67|504.7|502.3|0
1645604170000|2022-02-23 08:16:10|505.17|502.77|505.44|503.04|505.63|503.23|505.17|502.77|0
1645604180000|2022-02-23 08:16:20|505.63|503.23|505.63|503.23|505.63|503.23|505.26|502.86|0
1645604190000|2022-02-23 08:16:30|505.44|503.04|504.88|502.48|505.44|503.04|504.88|502.48|0
1645604200000|2022-02-23 08:16:40|504.51|502.11|504.7|502.3|504.7|502.3|504.51|502.11|0
1645604210000|2022-02-23 08:16:50|505.44|503.04|505.81|503.41|505.81|503.41|505.44|503.04|0
1645604220000|2022-02-23 08:17:00|505.63|503.23|505.44|503.04|505.63|503.23|505.44|503.04|0
1645604230000|2022-02-23 08:17:10|505.54|503.14|505.63|503.23|505.63|503.23|505.54|503.14|0
1645604240000|2022-02-23 08:17:20|505.26|502.86|505.07|502.67|505.35|502.95|505.07|502.67|0
1645604250000|2022-02-23 08:17:30|505.44|503.04|505.44|503.04|505.63|503.23|505.44|503.04|0
1645604260000|2022-02-23 08:17:40|505.63|503.23|505.81|503.41|505.81|503.41|505.63|503.23|0
1645604270000|2022-02-23 08:17:50|505.91|503.51|506.19|503.79|506.19|503.79|505.91|503.51|0
1645604280000|2022-02-23 08:18:00|506.37|503.97|505.44|503.04|506.37|503.97|505.44|503.04|0
1645604290000|2022-02-23 08:18:10|505.63|503.23|504.88|502.48|505.63|503.23|504.88|502.48|0
1645604300000|2022-02-23 08:18:20|505.07|502.67|504.61|502.21|505.07|502.67|504.61|502.21|0
1645604310000|2022-02-23 08:18:30|504.88|502.48|504.7|502.3|505.07|502.67|504.7|502.3|0
1645604320000|2022-02-23 08:18:40|504.88|502.48|504.14|501.74|504.88|502.48|504.14|501.74|0
1645604330000|2022-02-23 08:18:50|504.42|502.02|504.51|502.11|504.51|502.11|504.33|501.93|0
1645604340000|2022-02-23 08:19:00|504.33|501.93|504.51|502.11|504.51|502.11|504.14|501.74|0
1645604350000|2022-02-23 08:19:10|504.61|502.21|504.51|502.11|504.61|502.21|504.33|501.93|0
1645604360000|2022-02-23 08:19:20|504.88|502.48|504.7|502.3|504.88|502.48|504.7|502.3|0
1645604370000|2022-02-23 08:19:30|504.51|502.11|504.98|502.58|504.98|502.58|504.33|501.93|0
1645604380000|2022-02-23 08:19:40|504.79|502.39|504.88|502.48|504.88|502.48|504.79|502.39|0
1645604390000|2022-02-23 08:19:50|504.7|502.3|504.7|502.3|504.7|502.3|504.7|502.3|0
1645604400000|2022-02-23 08:20:00|504.88|502.48|504.51|502.11|504.88|502.48|504.14|501.74|0
1645604410000|2022-02-23 08:20:10|505.35|502.95|505.25|502.85|505.44|503.04|505.25|502.85|0
1645604420000|2022-02-23 08:20:20|505.07|502.67|504.88|502.48|505.25|502.85|504.88|502.48|0
1645604430000|2022-02-23 08:20:30|504.61|502.21|504.88|502.48|504.88|502.48|504.61|502.21|0
1645604440000|2022-02-23 08:20:40|504.98|502.58|504.7|502.3|504.98|502.58|504.7|502.3|0
1645604450000|2022-02-23 08:20:50|504.33|501.93|504.88|502.48|504.88|502.48|504.33|501.93|0
1645604460000|2022-02-23 08:21:00|504.51|502.11|504.51|502.11|504.51|502.11|504.51|502.11|0
1645604470000|2022-02-23 08:21:10|504.7|502.3|504.98|502.58|505.07|502.67|504.7|502.3|0
1645604480000|2022-02-23 08:21:20|504.7|502.3|505.07|502.67|505.07|502.67|504.7|502.3|0
1645604490000|2022-02-23 08:21:30|504.88|502.48|504.88|502.48|504.88|502.48|504.79|502.39|0
1645604500000|2022-02-23 08:21:40|504.98|502.58|505.72|503.32|505.81|503.41|504.98|502.58|0
1645604510000|2022-02-23 08:21:50|505.63|503.23|505.81|503.41|506|503.6|505.63|503.23|0
1645604520000|2022-02-23 08:22:00|506.18|503.78|505.44|503.04|506.18|503.78|505.44|503.04|0
1645604530000|2022-02-23 08:22:10|505.72|503.32|505.35|502.95|505.72|503.32|505.25|502.85|0
1645604540000|2022-02-23 08:22:20|505.44|503.04|505.44|503.04|505.44|503.04|505.25|502.85|0
1645604550000|2022-02-23 08:22:30|505.07|502.67|505.25|502.85|505.25|502.85|505.07|502.67|0
1645604560000|2022-02-23 08:22:40|505.44|503.04|505.44|503.04|505.44|503.04|505.44|503.04|0
1645604570000|2022-02-23 08:22:50|505.35|502.95|505.44|503.04|505.44|503.04|505.25|502.85|0
1645604580000|2022-02-23 08:23:00|506|503.6|505.81|503.41|506|503.6|505.81|503.41|0
1645604590000|2022-02-23 08:23:10|505.44|503.04|505.07|502.67|505.44|503.04|504.88|502.48|0
1645604600000|2022-02-23 08:23:20|504.51|502.11|504.7|502.3|504.7|502.3|504.14|501.74|0
1645604610000|2022-02-23 08:23:30|504.88|502.48|504.51|502.11|504.88|502.48|504.51|502.11|0
1645604620000|2022-02-23 08:23:40|504.32|501.92|504.05|501.65|504.32|501.92|503.95|501.55|0
1645604630000|2022-02-23 08:23:50|504.51|502.11|504.51|502.11|504.51|502.11|504.32|501.92|0
1645604640000|2022-02-23 08:24:00|504.7|502.3|504.32|501.92|504.7|502.3|504.32|501.92|0
1645604650000|2022-02-23 08:24:10|504.7|502.3|505.07|502.67|505.07|502.67|504.7|502.3|0
1645604660000|2022-02-23 08:24:20|504.88|502.48|504.51|502.11|504.88|502.48|504.51|502.11|0
1645604670000|2022-02-23 08:24:30|504.88|502.48|504.51|502.11|504.88|502.48|504.51|502.11|0
1645604680000|2022-02-23 08:24:40|504.42|502.02|504.42|502.02|504.61|502.21|504.32|501.92|0
1645604690000|2022-02-23 08:24:50|504.14|501.74|503.95|501.55|504.32|501.92|503.95|501.55|0
1645604700000|2022-02-23 08:25:00|504.32|501.92|504.05|501.65|504.32|501.92|504.05|501.65|0
1645604710000|2022-02-23 08:25:10|503.95|501.55|504.51|502.11|504.51|502.11|503.95|501.55|0
1645604720000|2022-02-23 08:25:20|504.7|502.3|504.98|502.58|504.98|502.58|504.51|502.11|0
1645604730000|2022-02-23 08:25:30|504.88|502.48|504.51|502.11|504.88|502.48|504.51|502.11|0
1645604740000|2022-02-23 08:25:40|504.7|502.3|505.81|503.41|505.81|503.41|504.7|502.3|0
1645604750000|2022-02-23 08:25:50|505.62|503.22|505.07|502.67|505.62|503.22|504.7|502.3|0
1645604760000|2022-02-23 08:26:00|505.54|503.14|505.25|502.85|505.54|503.14|505.25|502.85|0
1645604770000|2022-02-23 08:26:10|505.44|503.04|504.98|502.58|505.44|503.04|504.98|502.58|0
1645604780000|2022-02-23 08:26:20|504.88|502.48|504.88|502.48|504.98|502.58|504.88|502.48|0
1645604790000|2022-02-23 08:26:30|504.79|502.39|504.51|502.11|504.79|502.39|504.51|502.11|0
1645604800000|2022-02-23 08:26:40|503.13|500.73|502.76|500.36|503.13|500.73|502.76|500.36|0
1645604810000|2022-02-23 08:26:50|502.57|500.17|502.57|500.17|502.76|500.36|502.57|500.17|0
1645604820000|2022-02-23 08:27:00|502.76|500.36|502.57|500.17|502.85|500.45|502.57|500.17|0
1645604830000|2022-02-23 08:27:10|502.76|500.36|502.85|500.45|502.85|500.45|502.67|500.27|0
1645604840000|2022-02-23 08:27:20|502.67|500.27|502.76|500.36|502.76|500.36|502.67|500.27|0
1645604850000|2022-02-23 08:27:30|502.57|500.17|502.76|500.36|502.76|500.36|502.57|500.17|0
1645604860000|2022-02-23 08:27:40|502.57|500.17|502.94|500.54|503.13|500.73|502.57|500.17|0
1645604870000|2022-02-23 08:27:50|502.76|500.36|502.76|500.36|502.76|500.36|502.57|500.17|0
1645604880000|2022-02-23 08:28:00|502.67|500.27|502.76|500.36|502.94|500.54|502.57|500.17|0
1645604890000|2022-02-23 08:28:10|503.32|500.92|502.94|500.54|503.32|500.92|502.76|500.36|0
1645604900000|2022-02-23 08:28:20|503.13|500.73|502.76|500.36|503.13|500.73|502.76|500.36|0
1645604910000|2022-02-23 08:28:30|502.57|500.17|502.57|500.17|502.57|500.17|502.57|500.17|0
1645604920000|2022-02-23 08:28:40|502.76|500.36|502.85|500.45|502.94|500.54|502.76|500.36|0
1645604930000|2022-02-23 08:28:50|502.76|500.36|503.13|500.73|503.13|500.73|502.76|500.36|0
1645604940000|2022-02-23 08:29:00|502.94|500.54|502.94|500.54|503.13|500.73|502.94|500.54|0
1645604950000|2022-02-23 08:29:10|502.76|500.36|502.94|500.54|502.94|500.54|502.57|500.17|0
1645604960000|2022-02-23 08:29:20|503.13|500.73|502.94|500.54|503.13|500.73|502.94|500.54|0
1645604970000|2022-02-23 08:29:30|503.13|500.73|502.94|500.54|503.13|500.73|502.94|500.54|0
1645604980000|2022-02-23 08:29:40|503.04|500.64|502.94|500.54|503.13|500.73|502.94|500.54|0
1645604990000|2022-02-23 08:29:50|503.13|500.73|503.04|500.64|503.32|500.92|503.04|500.64|0
1645605000000|2022-02-23 08:30:00|502.94|500.54|502.76|500.36|503.13|500.73|502.76|500.36|0
1645605010000|2022-02-23 08:30:10|502.94|500.54|503.78|501.38|503.78|501.38|502.94|500.54|0
1645605020000|2022-02-23 08:30:20|503.87|501.47|504.43|502.03|504.62|502.22|503.87|501.47|0
1645605030000|2022-02-23 08:30:30|504.62|502.22|503.87|501.47|504.62|502.22|503.87|501.47|0
1645605040000|2022-02-23 08:30:40|504.06|501.66|504.62|502.22|504.62|502.22|504.06|501.66|0
1645605050000|2022-02-23 08:30:50|504.43|502.03|505.18|502.78|505.18|502.78|504.43|502.03|0
1645605060000|2022-02-23 08:31:00|505.37|502.97|505.74|503.34|505.74|503.34|505.37|502.97|0
1645605070000|2022-02-23 08:31:10|505.93|503.53|506.4|504|506.4|504|505.93|503.53|0
1645605080000|2022-02-23 08:31:20|506.11|503.71|506.3|503.9|506.3|503.9|505.74|503.34|0
1645605090000|2022-02-23 08:31:30|506.68|504.28|507.05|504.65|507.05|504.65|506.68|504.28|0
1645605100000|2022-02-23 08:31:40|506.86|504.46|506.86|504.46|506.96|504.56|506.86|504.46|0
1645605110000|2022-02-23 08:31:50|506.96|504.56|506.86|504.46|506.96|504.56|506.67|504.27|0
1645605120000|2022-02-23 08:32:00|506.67|504.27|506.3|503.9|506.86|504.46|506.3|503.9|0
1645605130000|2022-02-23 08:32:10|506.4|504|506.49|504.09|506.77|504.37|506.4|504|0
1645605140000|2022-02-23 08:32:20|506.21|503.81|505.37|502.97|506.21|503.81|505.37|502.97|0
1645605150000|2022-02-23 08:32:30|504.99|502.59|505.37|502.97|505.37|502.97|504.99|502.59|0
1645605160000|2022-02-23 08:32:40|505.18|502.78|504.99|502.59|505.18|502.78|504.99|502.59|0
1645605170000|2022-02-23 08:32:50|504.81|502.41|504.06|501.66|504.81|502.41|504.06|501.66|0
1645605180000|2022-02-23 08:33:00|504.25|501.85|503.69|501.29|504.25|501.85|503.69|501.29|0
1645605190000|2022-02-23 08:33:10|503.5|501.1|503.5|501.1|503.87|501.47|503.31|500.91|0
1645605200000|2022-02-23 08:33:20|503.41|501.01|502.76|500.36|503.41|501.01|502.76|500.36|0
1645605210000|2022-02-23 08:33:30|502.57|500.17|503.04|500.64|503.04|500.64|502.57|500.17|0
1645605220000|2022-02-23 08:33:40|503.41|501.01|502.85|500.45|503.41|501.01|502.85|500.45|0
1645605230000|2022-02-23 08:33:50|502.75|500.35|503.04|500.64|503.04|500.64|502.75|500.35|0
1645605240000|2022-02-23 08:34:00|502.94|500.54|503.13|500.73|503.13|500.73|502.85|500.45|0
1645605250000|2022-02-23 08:34:10|502.94|500.54|502.75|500.35|502.94|500.54|502.75|500.35|0
1645605260000|2022-02-23 08:34:20|502.94|500.54|502.94|500.54|502.94|500.54|502.94|500.54|0
1645605270000|2022-02-23 08:34:30|502.85|500.45|502.57|500.17|502.85|500.45|502.57|500.17|0
1645605280000|2022-02-23 08:34:40|502.75|500.35|502.94|500.54|503.13|500.73|502.75|500.35|0
1645605290000|2022-02-23 08:34:50|502.75|500.35|502.57|500.17|502.85|500.45|502.57|500.17|0
1645605300000|2022-02-23 08:35:00|502.75|500.35|502.38|499.98|502.75|500.35|502.38|499.98|0
1645605310000|2022-02-23 08:35:10|502.57|500.17|502.75|500.35|502.75|500.35|502.57|500.17|0
1645605320000|2022-02-23 08:35:20|502.38|499.98|502.75|500.35|502.75|500.35|502.38|499.98|0
1645605330000|2022-02-23 08:35:30|502.57|500.17|502.38|499.98|502.57|500.17|502.38|499.98|0
1645605340000|2022-02-23 08:35:40|502.57|500.17|502.57|500.17|502.57|500.17|502.57|500.17|0
1645605350000|2022-02-23 08:35:50|502.75|500.35|502.75|500.35|502.94|500.54|502.57|500.17|0
1645605360000|2022-02-23 08:36:00|502.94|500.54|503.41|501.01|503.41|501.01|502.94|500.54|0
1645605370000|2022-02-23 08:36:10|503.13|500.73|502.57|500.17|503.13|500.73|502.57|500.17|0
1645605380000|2022-02-23 08:36:20|502.75|500.35|502.85|500.45|502.85|500.45|502.75|500.35|0
1645605390000|2022-02-23 08:36:30|502.75|500.35|503.13|500.73|503.31|500.91|502.75|500.35|0
1645605400000|2022-02-23 08:36:40|502.75|500.35|502.75|500.35|502.75|500.35|502.75|500.35|0
1645605410000|2022-02-23 08:36:50|503.13|500.73|502.75|500.35|503.13|500.73|502.75|500.35|0
1645605420000|2022-02-23 08:37:00|502.38|499.98|502.38|499.98|502.57|500.17|502.38|499.98|0
1645605430000|2022-02-23 08:37:10|502.57|500.17|502.57|500.17|502.75|500.35|502.57|500.17|0
1645605440000|2022-02-23 08:37:20|502.66|500.26|502.66|500.26|502.66|500.26|502.57|500.17|0
1645605450000|2022-02-23 08:37:30|502.57|500.17|502.48|500.08|502.57|500.17|502.48|500.08|0
1645605460000|2022-02-23 08:37:40|502.38|499.98|502.57|500.17|502.57|500.17|502.38|499.98|0
1645605470000|2022-02-23 08:37:50|502.48|500.08|502.66|500.26|502.66|500.26|502.48|500.08|0
1645605480000|2022-02-23 08:38:00|502.75|500.35|502.75|500.35|502.94|500.54|502.75|500.35|0
1645605490000|2022-02-23 08:38:10|502.57|500.17|502.75|500.35|502.75|500.35|502.38|499.98|0
1645605500000|2022-02-23 08:38:20|502.85|500.45|502.38|499.98|502.85|500.45|502.38|499.98|0
1645605510000|2022-02-23 08:38:30|502.57|500.17|502.57|500.17|502.57|500.17|502.38|499.98|0
1645605520000|2022-02-23 08:38:40|502.75|500.35|502.85|500.45|502.85|500.45|502.66|500.26|0
1645605530000|2022-02-23 08:38:50|502.94|500.54|502.75|500.35|502.94|500.54|502.75|500.35|0
1645605540000|2022-02-23 08:39:00|502.94|500.54|502.48|500.08|502.94|500.54|502.38|499.98|0
1645605550000|2022-02-23 08:39:10|502.38|499.98|502.57|500.17|502.57|500.17|502.38|499.98|0
1645605560000|2022-02-23 08:39:20|502.75|500.35|502.75|500.35|502.75|500.35|502.75|500.35|0
1645605570000|2022-02-23 08:39:30|502.57|500.17|502.66|500.26|502.66|500.26|502.57|500.17|0
1645605580000|2022-02-23 08:39:40|502.75|500.35|502.38|499.98|502.75|500.35|502.38|499.98|0
1645605590000|2022-02-23 08:39:50|502.57|500.17|502.48|500.08|502.57|500.17|502.48|500.08|0
1645605600000|2022-02-23 08:40:00|502.66|500.26|502.57|500.17|502.94|500.54|502.57|500.17|0
1645605610000|2022-02-23 08:40:10|502.75|500.35|502.75|500.35|502.94|500.54|502.75|500.35|0
1645605620000|2022-02-23 08:40:20|502.94|500.54|502.75|500.35|502.94|500.54|502.75|500.35|0
1645605630000|2022-02-23 08:40:30|502.66|500.26|502.66|500.26|502.66|500.26|502.57|500.17|0
1645605640000|2022-02-23 08:40:40|502.75|500.35|502.75|500.35|502.75|500.35|502.38|499.98|0
1645605650000|2022-02-23 08:40:50|502.94|500.54|502.75|500.35|502.94|500.54|502.75|500.35|0
1645605660000|2022-02-23 08:41:00|502.57|500.17|502.94|500.54|502.94|500.54|502.57|500.17|0
1645605670000|2022-02-23 08:41:10|502.38|499.98|502.48|500.08|502.48|500.08|502.38|499.98|0
1645605680000|2022-02-23 08:41:20|502.38|499.98|502.38|499.98|502.38|499.98|502.38|499.98|0
1645605690000|2022-02-23 08:41:30|502.57|500.17|502.38|499.98|502.57|500.17|502.38|499.98|0
1645605700000|2022-02-23 08:41:40|502.75|500.35|502.85|500.45|502.85|500.45|502.75|500.35|0
1645605710000|2022-02-23 08:41:50|502.75|500.35|502.75|500.35|502.75|500.35|502.75|500.35|0
1645605720000|2022-02-23 08:42:00|502.94|500.54|503.13|500.73|503.22|500.82|502.94|500.54|0
1645605730000|2022-02-23 08:42:10|502.94|500.54|502.75|500.35|503.12|500.72|502.75|500.35|0
1645605740000|2022-02-23 08:42:20|502.57|500.17|502.38|499.98|502.57|500.17|502.38|499.98|0
1645605750000|2022-02-23 08:42:30|502.57|500.17|502.38|499.98|502.57|500.17|502.38|499.98|0
1645605760000|2022-02-23 08:42:40|502.57|500.17|502.48|500.08|502.57|500.17|502.48|500.08|0
1645605770000|2022-02-23 08:42:50|502.57|500.17|502.38|499.98|502.75|500.35|502.38|499.98|0
1645605780000|2022-02-23 08:43:00|502.57|500.17|502.75|500.35|502.75|500.35|502.57|500.17|0
1645605790000|2022-02-23 08:43:10|502.94|500.54|502.75|500.35|502.94|500.54|502.75|500.35|0
1645605800000|2022-02-23 08:43:20|502.57|500.17|502.38|499.98|502.57|500.17|502.38|499.98|0
1645605810000|2022-02-23 08:43:30|502.57|500.17|502.38|499.98|502.57|500.17|502.38|499.98|0
1645605820000|2022-02-23 08:43:40|502.57|500.17|502.75|500.35|502.75|500.35|502.57|500.17|0
1645605830000|2022-02-23 08:43:50|502.94|500.54|502.38|499.98|502.94|500.54|502.38|499.98|0
1645605840000|2022-02-23 08:44:00|502.48|500.08|502.38|499.98|502.48|500.08|502.38|499.98|0
1645605850000|2022-02-23 08:44:10|502.57|500.17|502.57|500.17|502.94|500.54|502.57|500.17|0
1645605860000|2022-02-23 08:44:20|502.75|500.35|502.75|500.35|502.75|500.35|502.75|500.35|0
1645605870000|2022-02-23 08:44:30|502.94|500.54|502.66|500.26|502.94|500.54|502.57|500.17|0
1645605880000|2022-02-23 08:44:40|502.75|500.35|502.75|500.35|502.75|500.35|502.57|500.17|0
1645605890000|2022-02-23 08:44:50|502.94|500.54|502.75|500.35|502.94|500.54|502.75|500.35|0
1645605900000|2022-02-23 08:45:00|502.57|500.17|502.57|500.17|502.57|500.17|502.57|500.17|0
1645605910000|2022-02-23 08:45:10|502.66|500.26|502.57|500.17|502.66|500.26|502.57|500.17|0
1645605920000|2022-02-23 08:45:20|502.38|499.98|502.38|499.98|502.57|500.17|502.38|499.98|0
1645605960000|2022-02-23 08:46:00|502.56|500.16|502.66|500.26|502.75|500.35|502.56|500.16|0
1645605970000|2022-02-23 08:46:10|502.56|500.16|502.56|500.16|502.75|500.35|502.56|500.16|0
1645605980000|2022-02-23 08:46:20|502.75|500.35|502.56|500.16|502.75|500.35|502.56|500.16|0
1645605990000|2022-02-23 08:46:30|502.38|499.98|502.56|500.16|502.56|500.16|502.38|499.98|0
1645606000000|2022-02-23 08:46:40|502.48|500.08|502.56|500.16|502.56|500.16|502.48|500.08|0
1645606010000|2022-02-23 08:46:50|502.38|499.98|502.56|500.16|502.56|500.16|502.38|499.98|0
1645606020000|2022-02-23 08:47:00|502.38|499.98|502.38|499.98|502.38|499.98|502.38|499.98|0
1645606030000|2022-02-23 08:47:10|502.56|500.16|502.56|500.16|502.56|500.16|502.56|500.16|0
1645606040000|2022-02-23 08:47:20|502.75|500.35|502.38|499.98|502.75|500.35|502.38|499.98|0
1645606060000|2022-02-23 08:47:40|502.56|500.16|502.56|500.16|502.56|500.16|502.56|500.16|0
1645606070000|2022-02-23 08:47:50|502.38|499.98|502.56|500.16|502.56|500.16|502.38|499.98|0
1645606080000|2022-02-23 08:48:00|502.47|500.07|502.56|500.16|502.56|500.16|502.47|500.07|0
1645606090000|2022-02-23 08:48:10|502.38|499.98|502.56|500.16|502.56|500.16|502.38|499.98|0
1645606100000|2022-02-23 08:48:20|502.75|500.35|502.56|500.16|502.75|500.35|502.56|500.16|0
1645606110000|2022-02-23 08:48:30|502.47|500.07|502.56|500.16|502.75|500.35|502.47|500.07|0
1645606120000|2022-02-23 08:48:40|502.47|500.07|502.47|500.07|502.47|500.07|502.47|500.07|0
1645606130000|2022-02-23 08:48:50|502.56|500.16|502.75|500.35|502.75|500.35|502.56|500.16|0
1645606140000|2022-02-23 08:49:00|502.94|500.54|503.68|501.28|503.78|501.38|502.94|500.54|0
1645606150000|2022-02-23 08:49:10|503.31|500.91|502.66|500.26|503.31|500.91|502.66|500.26|0
1645606160000|2022-02-23 08:49:20|502.75|500.35|502.75|500.35|502.94|500.54|502.75|500.35|0
1645606180000|2022-02-23 08:49:40|502.94|500.54|502.75|500.35|502.94|500.54|502.75|500.35|0
1645606190000|2022-02-23 08:49:50|502.85|500.45|502.75|500.35|502.94|500.54|502.75|500.35|0
1645606200000|2022-02-23 08:50:00|502.94|500.54|503.12|500.72|503.12|500.72|502.94|500.54|0
1645606210000|2022-02-23 08:50:10|502.94|500.54|502.94|500.54|502.94|500.54|502.94|500.54|0
1645606220000|2022-02-23 08:50:20|502.85|500.45|502.66|500.26|502.85|500.45|502.66|500.26|0
1645606230000|2022-02-23 08:50:30|502.75|500.35|502.56|500.16|502.75|500.35|502.47|500.07|0
1645606240000|2022-02-23 08:50:40|502.75|500.35|502.75|500.35|502.75|500.35|502.75|500.35|0
1645606250000|2022-02-23 08:50:50|502.56|500.16|502.75|500.35|502.75|500.35|502.56|500.16|0
1645606260000|2022-02-23 08:51:00|502.66|500.26|502.38|499.98|502.66|500.26|502.38|499.98|0
1645606270000|2022-02-23 08:51:10|502.56|500.16|502.38|499.98|502.56|500.16|502.38|499.98|0
1645606280000|2022-02-23 08:51:20|502.56|500.16|502.56|500.16|502.94|500.54|502.56|500.16|0
1645606290000|2022-02-23 08:51:30|502.38|499.98|502.38|499.98|502.38|499.98|502.38|499.98|0
1645606300000|2022-02-23 08:51:40|502.56|500.16|502.38|499.98|502.56|500.16|502.38|499.98|0
1645606310000|2022-02-23 08:51:50|502.56|500.16|502.56|500.16|502.56|500.16|502.56|500.16|0
1645606320000|2022-02-23 08:52:00|502.47|500.07|501.82|499.42|502.47|500.07|500.33|497.93|0
1645606330000|2022-02-23 08:52:10|501.63|499.23|501.45|499.05|501.63|499.23|501.26|498.86|0
1645606340000|2022-02-23 08:52:20|501.26|498.86|501.45|499.05|501.45|499.05|501.26|498.86|0
1645606350000|2022-02-23 08:52:30|501.63|499.23|504.05|501.65|504.05|501.65|501.63|499.23|0
1645606360000|2022-02-23 08:52:40|503.87|501.47|503.12|500.72|503.87|501.47|503.12|500.72|0
1645606370000|2022-02-23 08:52:50|502.94|500.54|502.38|499.98|502.94|500.54|502.38|499.98|0
1645606380000|2022-02-23 08:53:00|502.66|500.26|502.75|500.35|502.75|500.35|502.38|499.98|0
1645606390000|2022-02-23 08:53:10|502.94|500.54|503.68|501.28|503.68|501.28|502.94|500.54|0
1645606400000|2022-02-23 08:53:20|503.49|501.09|503.31|500.91|503.68|501.28|503.31|500.91|0
1645606410000|2022-02-23 08:53:30|503.12|500.72|503.68|501.28|503.68|501.28|503.12|500.72|0
1645606420000|2022-02-23 08:53:40|503.78|501.38|504.43|502.03|504.43|502.03|503.78|501.38|0
1645606430000|2022-02-23 08:53:50|504.24|501.84|503.68|501.28|504.24|501.84|503.59|501.19|0
1645606440000|2022-02-23 08:54:00|503.87|501.47|503.87|501.47|503.96|501.56|503.87|501.47|0
1645606450000|2022-02-23 08:54:10|503.68|501.28|503.87|501.47|503.87|501.47|503.68|501.28|0
1645606460000|2022-02-23 08:54:20|503.49|501.09|503.4|501|503.49|501.09|503.12|500.72|0
1645606470000|2022-02-23 08:54:30|503.12|500.72|503.31|500.91|503.49|501.09|503.12|500.72|0
1645606480000|2022-02-23 08:54:40|503.49|501.09|503.68|501.28|503.68|501.28|503.49|501.09|0
1645606490000|2022-02-23 08:54:50|503.59|501.19|503.87|501.47|503.87|501.47|503.59|501.19|0
1645606500000|2022-02-23 08:55:00|503.68|501.28|504.15|501.75|504.43|502.03|503.68|501.28|0
1645606510000|2022-02-23 08:55:10|504.05|501.65|504.05|501.65|504.05|501.65|503.87|501.47|0
1645606520000|2022-02-23 08:55:20|504.15|501.75|504.43|502.03|504.43|502.03|504.15|501.75|0
1645606530000|2022-02-23 08:55:30|504.24|501.84|504.61|502.21|504.61|502.21|504.24|501.84|0
1645606540000|2022-02-23 08:55:40|504.43|502.03|504.61|502.21|504.71|502.31|504.43|502.03|0
1645606550000|2022-02-23 08:55:50|504.71|502.31|504.71|502.31|504.71|502.31|504.61|502.21|0
1645606560000|2022-02-23 08:56:00|504.24|501.84|503.87|501.47|504.24|501.84|503.4|501|0
1645606570000|2022-02-23 08:56:10|503.68|501.28|503.96|501.56|503.96|501.56|503.68|501.28|0
1645606580000|2022-02-23 08:56:20|504.24|501.84|505.36|502.96|505.36|502.96|504.24|501.84|0
1645606590000|2022-02-23 08:56:30|505.46|503.06|505.55|503.15|505.55|503.15|505.46|503.06|0
1645606600000|2022-02-23 08:56:40|504.99|502.59|505.27|502.87|505.36|502.96|504.99|502.59|0
1645606610000|2022-02-23 08:56:50|505.17|502.77|504.9|502.5|505.17|502.77|504.9|502.5|0
1645606620000|2022-02-23 08:57:00|504.8|502.4|503.87|501.47|504.8|502.4|503.87|501.47|0
1645606630000|2022-02-23 08:57:10|504.05|501.65|503.87|501.47|504.05|501.65|503.87|501.47|0
1645606640000|2022-02-23 08:57:20|503.68|501.28|503.87|501.47|503.87|501.47|503.49|501.09|0
1645606650000|2022-02-23 08:57:30|503.78|501.38|503.96|501.56|503.96|501.56|503.68|501.28|0
1645606660000|2022-02-23 08:57:40|503.87|501.47|503.68|501.28|503.87|501.47|503.68|501.28|0
1645606670000|2022-02-23 08:57:50|503.49|501.09|503.4|501|503.68|501.28|503.4|501|0
1645606680000|2022-02-23 08:58:00|503.49|501.09|502.93|500.53|503.49|501.09|502.93|500.53|0
1645606690000|2022-02-23 08:58:10|502.75|500.35|502.93|500.53|502.93|500.53|502.75|500.35|0
1645606700000|2022-02-23 08:58:20|503.22|500.82|503.22|500.82|503.22|500.82|503.22|500.82|0
1645606710000|2022-02-23 08:58:30|502.93|500.53|502.93|500.53|502.93|500.53|502.75|500.35|0
1645606720000|2022-02-23 08:58:40|503.03|500.63|502.75|500.35|503.03|500.63|502.75|500.35|0
1645606730000|2022-02-23 08:58:50|503.03|500.63|502.75|500.35|503.03|500.63|502.75|500.35|0
1645606740000|2022-02-23 08:59:00|502.29|499.89|502.37|499.97|502.37|499.97|502.1|499.7|0
1645606750000|2022-02-23 08:59:10|502.56|500.16|502.75|500.35|502.75|500.35|502.56|500.16|0
1645606760000|2022-02-23 08:59:20|502.56|500.16|502.19|499.79|502.56|500.16|502.19|499.79|0
1645606770000|2022-02-23 08:59:30|501.82|499.42|502|499.6|502|499.6|501.82|499.42|0
1645606780000|2022-02-23 08:59:40|501.82|499.42|501.44|499.04|502|499.6|501.44|499.04|0
1645606790000|2022-02-23 08:59:50|501.26|498.86|501.07|498.67|501.26|498.86|501.07|498.67|0
1645606800000|2022-02-23 09:00:00|500.51|498.11|500.33|497.93|500.51|498.11|500.33|497.93|0
1645606810000|2022-02-23 09:00:10|500.51|498.11|501.35|498.95|501.35|498.95|500.51|498.11|0
1645606820000|2022-02-23 09:00:20|501.26|498.86|501.44|499.04|501.63|499.23|501.26|498.86|0
1645606830000|2022-02-23 09:00:30|501.26|498.86|501.26|498.86|501.26|498.86|501.26|498.86|0
1645606840000|2022-02-23 09:00:40|501.17|498.77|500.98|498.58|501.26|498.86|500.98|498.58|0
1645606850000|2022-02-23 09:00:50|500.89|498.49|500.33|497.93|500.89|498.49|500.33|497.93|0
1645606860000|2022-02-23 09:01:00|500.42|498.02|500.7|498.3|500.7|498.3|500.42|498.02|0
1645606870000|2022-02-23 09:01:10|500.51|498.11|500.42|498.02|500.7|498.3|500.33|497.93|0
1645606880000|2022-02-23 09:01:20|500.51|498.11|500.33|497.93|500.51|498.11|500.33|497.93|0
1645606890000|2022-02-23 09:01:30|500.14|497.74|500.33|497.93|500.33|497.93|500.14|497.74|0
1645606900000|2022-02-23 09:01:40|500.42|498.02|500.33|497.93|500.42|498.02|500.33|497.93|0
1645606910000|2022-02-23 09:01:50|500.24|497.84|500.14|497.74|500.33|497.93|500.14|497.74|0
1645606920000|2022-02-23 09:02:00|500.24|497.84|500.24|497.84|500.24|497.84|500.24|497.84|0
1645606930000|2022-02-23 09:02:10|500.14|497.74|500.42|498.02|500.42|498.02|500.14|497.74|0
1645606940000|2022-02-23 09:02:20|500.51|498.11|500.33|497.93|500.51|498.11|500.33|497.93|0
1645606950000|2022-02-23 09:02:30|500.7|498.3|500.51|498.11|500.89|498.49|500.51|498.11|0
1645606960000|2022-02-23 09:02:40|500.61|498.21|500.33|497.93|500.61|498.21|500.33|497.93|0
1645606980000|2022-02-23 09:03:00|500.24|497.84|500.7|498.3|500.7|498.3|500.14|497.74|0
1645606990000|2022-02-23 09:03:10|500.61|498.21|500.51|498.11|500.7|498.3|500.51|498.11|0
1645607000000|2022-02-23 09:03:20|500.7|498.3|500.7|498.3|500.7|498.3|500.51|498.11|0
1645607010000|2022-02-23 09:03:30|500.51|498.11|500.33|497.93|500.51|498.11|500.33|497.93|0
1645607020000|2022-02-23 09:03:40|500.51|498.11|500.51|498.11|500.51|498.11|500.51|498.11|0
1645607030000|2022-02-23 09:03:50|500.24|497.84|500.33|497.93|500.42|498.02|500.24|497.84|0
1645607040000|2022-02-23 09:04:00|500.14|497.74|500.14|497.74|500.33|497.93|500.14|497.74|0
1645607050000|2022-02-23 09:04:10|500.24|497.84|500.24|497.84|500.33|497.93|500.14|497.74|0
1645607060000|2022-02-23 09:04:20|500.33|497.93|500.33|497.93|500.51|498.11|500.33|497.93|0
1645607070000|2022-02-23 09:04:30|500.14|497.74|500.33|497.93|500.33|497.93|500.14|497.74|0
1645607080000|2022-02-23 09:04:40|500.51|498.11|500.51|498.11|500.51|498.11|500.51|498.11|0
1645607090000|2022-02-23 09:04:50|500.24|497.84|500.14|497.74|500.24|497.84|500.14|497.74|0
1645607100000|2022-02-23 09:05:00|500.33|497.93|500.14|497.74|500.33|497.93|500.14|497.74|0
1645607110000|2022-02-23 09:05:10|500.33|497.93|500.33|497.93|500.51|498.11|500.33|497.93|0
1645607120000|2022-02-23 09:05:20|500.51|498.11|500.14|497.74|500.51|498.11|500.14|497.74|0
1645607130000|2022-02-23 09:05:30|500.33|497.93|500.14|497.74|500.33|497.93|500.14|497.74|0
1645607140000|2022-02-23 09:05:40|500.33|497.93|500.33|497.93|500.33|497.93|500.33|497.93|0
1645607150000|2022-02-23 09:05:50|500.42|498.02|500.7|498.3|500.7|498.3|500.42|498.02|0
1645607160000|2022-02-23 09:06:00|500.51|498.11|500.7|498.3|500.7|498.3|500.51|498.11|0
1645607170000|2022-02-23 09:06:10|500.88|498.48|501.26|498.86|501.26|498.86|500.88|498.48|0
1645607180000|2022-02-23 09:06:20|501.07|498.67|501.26|498.86|501.26|498.86|501.07|498.67|0
1645607190000|2022-02-23 09:06:30|501.07|498.67|501.63|499.23|501.63|499.23|501.07|498.67|0
1645607200000|2022-02-23 09:06:40|501.44|499.04|501.44|499.04|501.44|499.04|501.26|498.86|0
1645607210000|2022-02-23 09:06:50|501.26|498.86|501.07|498.67|501.44|499.04|501.07|498.67|0
1645607220000|2022-02-23 09:07:00|500.88|498.48|500.79|498.39|500.88|498.48|500.7|498.3|0
1645607230000|2022-02-23 09:07:10|501.07|498.67|501.26|498.86|501.26|498.86|501.07|498.67|0
1645607240000|2022-02-23 09:07:20|501.07|498.67|501.07|498.67|501.07|498.67|501.07|498.67|0
1645607250000|2022-02-23 09:07:30|500.88|498.48|501.07|498.67|501.07|498.67|500.88|498.48|0
1645607260000|2022-02-23 09:07:40|500.7|498.3|500.51|498.11|500.7|498.3|500.51|498.11|0
1645607270000|2022-02-23 09:07:50|500.7|498.3|500.7|498.3|500.7|498.3|500.7|498.3|0
1645607280000|2022-02-23 09:08:00|500.51|498.11|500.33|497.93|500.51|498.11|500.33|497.93|0
1645607290000|2022-02-23 09:08:10|500.42|498.02|500.33|497.93|500.42|498.02|500.33|497.93|0
1645607310000|2022-02-23 09:08:30|500.51|498.11|500.33|497.93|500.51|498.11|500.33|497.93|0
1645607320000|2022-02-23 09:08:40|500.51|498.11|500.33|497.93|500.51|498.11|500.33|497.93|0
1645607330000|2022-02-23 09:08:50|500.14|497.74|500.14|497.74|500.14|497.74|500.14|497.74|0
1645607340000|2022-02-23 09:09:00|500.24|497.84|500.51|498.11|500.51|498.11|500.24|497.84|0
1645607350000|2022-02-23 09:09:10|500.7|498.3|500.7|498.3|500.7|498.3|500.7|498.3|0
1645607360000|2022-02-23 09:09:20|500.61|498.21|500.7|498.3|500.79|498.39|500.61|498.21|0
1645607370000|2022-02-23 09:09:30|500.79|498.39|500.7|498.3|500.88|498.48|500.7|498.3|0
1645607380000|2022-02-23 09:09:40|500.51|498.11|500.7|498.3|500.7|498.3|500.51|498.11|0
1645607400000|2022-02-23 09:10:00|500.51|498.11|500.42|498.02|500.7|498.3|500.42|498.02|0
1645607410000|2022-02-23 09:10:10|500.33|497.93|500.42|498.02|500.42|498.02|500.14|497.74|0
1645607420000|2022-02-23 09:10:20|500.51|498.11|500.33|497.93|500.51|498.11|500.33|497.93|0
1645607430000|2022-02-23 09:10:30|500.42|498.02|500.42|498.02|500.42|498.02|500.42|498.02|0
1645607440000|2022-02-23 09:10:40|500.51|498.11|500.42|498.02|500.51|498.11|500.42|498.02|0
1645607450000|2022-02-23 09:10:50|500.51|498.11|500.33|497.93|500.51|498.11|500.33|497.93|0
1645607460000|2022-02-23 09:11:00|500.14|497.74|500.14|497.74|500.14|497.74|500.14|497.74|0
1645607480000|2022-02-23 09:11:20|500.33|497.93|500.33|497.93|500.33|497.93|500.33|497.93|0
1645607490000|2022-02-23 09:11:30|500.14|497.74|500.14|497.74|500.14|497.74|500.14|497.74|0
1645607500000|2022-02-23 09:11:40|499.03|496.63|499.03|496.63|499.03|496.63|499.03|496.63|0
1645607510000|2022-02-23 09:11:50|499.21|496.81|498.84|496.44|499.21|496.81|498.84|496.44|0
1645607530000|2022-02-23 09:12:10|498.65|496.25|498.84|496.44|498.84|496.44|498.65|496.25|0
1645607540000|2022-02-23 09:12:20|498.65|496.25|498.65|496.25|498.65|496.25|498.65|496.25|0
1645607560000|2022-02-23 09:12:40|499.03|496.63|498.84|496.44|499.03|496.63|498.84|496.44|0
1645607570000|2022-02-23 09:12:50|497.73|495.33|497.36|494.96|497.73|495.33|497.36|494.96|0
1645607580000|2022-02-23 09:13:00|496.99|494.59|497.54|495.14|497.54|495.14|496.99|494.59|0
1645607590000|2022-02-23 09:13:10|497.17|494.77|497.73|495.33|497.73|495.33|497.17|494.77|0
1645607600000|2022-02-23 09:13:20|497.54|495.14|497.73|495.33|497.73|495.33|497.36|494.96|0
1645607610000|2022-02-23 09:13:30|497.54|495.14|497.73|495.33|497.73|495.33|497.54|495.14|0
1645607620000|2022-02-23 09:13:40|497.36|494.96|497.27|494.87|497.36|494.96|497.27|494.87|0
1645607630000|2022-02-23 09:13:50|497.36|494.96|497.73|495.33|497.73|495.33|497.36|494.96|0
1645607640000|2022-02-23 09:14:00|497.91|495.51|498.01|495.61|498.1|495.7|497.91|495.51|0
1645607650000|2022-02-23 09:14:10|498.1|495.7|497.91|495.51|498.1|495.7|497.91|495.51|0
1645607660000|2022-02-23 09:14:20|498.1|495.7|498.1|495.7|498.1|495.7|498.1|495.7|0
1645607670000|2022-02-23 09:14:30|497.91|495.51|497.54|495.14|497.91|495.51|497.54|495.14|0
1645607690000|2022-02-23 09:14:50|497.36|494.96|497.36|494.96|497.36|494.96|497.36|494.96|0
1645607700000|2022-02-23 09:15:00|497.17|494.77|497.54|495.14|497.54|495.14|497.17|494.77|0
1645607710000|2022-02-23 09:15:10|497.36|494.96|496.8|494.4|497.36|494.96|496.8|494.4|0
1645607720000|2022-02-23 09:15:20|496.99|494.59|496.43|494.03|496.99|494.59|496.25|493.85|0
1645607730000|2022-02-23 09:15:30|496.34|493.94|496.25|493.85|496.43|494.03|496.25|493.85|0
1645607740000|2022-02-23 09:15:40|496.62|494.22|496.34|493.94|496.62|494.22|496.25|493.85|0
1645607750000|2022-02-23 09:15:50|496.43|494.03|496.24|493.84|496.43|494.03|496.24|493.84|0
1645607770000|2022-02-23 09:16:10|496.43|494.03|496.43|494.03|496.43|494.03|496.43|494.03|0
1645607780000|2022-02-23 09:16:20|496.53|494.13|496.24|493.84|496.53|494.13|496.24|493.84|0
1645607790000|2022-02-23 09:16:30|496.43|494.03|496.99|494.59|496.99|494.59|496.43|494.03|0
1645607800000|2022-02-23 09:16:40|497.17|494.77|497.36|494.96|497.36|494.96|497.17|494.77|0
1645607810000|2022-02-23 09:16:50|497.17|494.77|497.54|495.14|497.54|495.14|497.17|494.77|0
1645607820000|2022-02-23 09:17:00|497.73|495.33|497.73|495.33|497.73|495.33|497.54|495.14|0
1645607830000|2022-02-23 09:17:10|497.91|495.51|497.82|495.42|498.1|495.7|497.82|495.42|0
1645607840000|2022-02-23 09:17:20|497.73|495.33|497.73|495.33|497.73|495.33|497.73|495.33|0
1645607850000|2022-02-23 09:17:30|497.64|495.24|497.36|494.96|497.73|495.33|497.36|494.96|0
1645607860000|2022-02-23 09:17:40|497.17|494.77|496.8|494.4|497.17|494.77|496.8|494.4|0
1645607870000|2022-02-23 09:17:50|496.43|494.03|496.71|494.31|496.71|494.31|496.43|494.03|0
1645607880000|2022-02-23 09:18:00|496.8|494.4|497.35|494.95|497.54|495.14|496.8|494.4|0
1645607890000|2022-02-23 09:18:10|497.54|495.14|497.27|494.87|497.54|495.14|497.27|494.87|0
1645607900000|2022-02-23 09:18:20|497.17|494.77|496.8|494.4|497.17|494.77|496.8|494.4|0
1645607910000|2022-02-23 09:18:30|496.98|494.58|496.8|494.4|496.98|494.58|496.8|494.4|0
1645607920000|2022-02-23 09:18:40|496.98|494.58|496.71|494.31|496.98|494.58|496.71|494.31|0
1645607930000|2022-02-23 09:18:50|496.8|494.4|496.98|494.58|496.98|494.58|496.8|494.4|0
1645607940000|2022-02-23 09:19:00|496.61|494.21|496.8|494.4|496.8|494.4|496.61|494.21|0
1645607950000|2022-02-23 09:19:10|496.71|494.31|496.98|494.58|496.98|494.58|496.71|494.31|0
1645607960000|2022-02-23 09:19:20|496.8|494.4|496.53|494.13|496.8|494.4|496.53|494.13|0
1645607970000|2022-02-23 09:19:30|496.43|494.03|496.43|494.03|496.61|494.21|496.43|494.03|0
1645607980000|2022-02-23 09:19:40|496.53|494.13|496.61|494.21|496.61|494.21|496.53|494.13|0
1645607990000|2022-02-23 09:19:50|496.71|494.31|496.71|494.31|496.71|494.31|496.71|494.31|0
1645608000000|2022-02-23 09:20:00|496.8|494.4|496.8|494.4|496.8|494.4|496.71|494.31|0
1645608010000|2022-02-23 09:20:10|496.61|494.21|496.98|494.58|496.98|494.58|496.61|494.21|0
1645608020000|2022-02-23 09:20:20|497.35|494.95|497.54|495.14|497.72|495.32|497.35|494.95|0
1645608040000|2022-02-23 09:20:40|497.64|495.24|497.64|495.24|497.64|495.24|497.64|495.24|0
1645608050000|2022-02-23 09:20:50|497.54|495.14|497.45|495.05|497.64|495.24|497.45|495.05|0
1645608060000|2022-02-23 09:21:00|497.35|494.95|496.61|494.21|497.35|494.95|496.61|494.21|0
1645608070000|2022-02-23 09:21:10|496.43|494.03|496.61|494.21|496.61|494.21|496.43|494.03|0
1645608080000|2022-02-23 09:21:20|496.8|494.4|497.54|495.14|497.54|495.14|496.8|494.4|0
1645608090000|2022-02-23 09:21:30|497.72|495.32|497.54|495.14|497.72|495.32|497.54|495.14|0
1645608100000|2022-02-23 09:21:40|497.35|494.95|497.54|495.14|497.54|495.14|497.35|494.95|0
1645608110000|2022-02-23 09:21:50|497.17|494.77|497.17|494.77|497.35|494.95|497.17|494.77|0
1645608120000|2022-02-23 09:22:00|497.35|494.95|497.72|495.32|497.72|495.32|497.35|494.95|0
1645608130000|2022-02-23 09:22:10|498.09|495.69|498.09|495.69|498.28|495.88|498.09|495.69|0
1645608140000|2022-02-23 09:22:20|497.91|495.51|497.91|495.51|498.09|495.69|497.91|495.51|0
1645608150000|2022-02-23 09:22:30|498.09|495.69|498.09|495.69|498.09|495.69|498.09|495.69|0
1645608160000|2022-02-23 09:22:40|498.28|495.88|498.28|495.88|498.28|495.88|498.28|495.88|0
1645608170000|2022-02-23 09:22:50|498.09|495.69|497.91|495.51|498.09|495.69|497.91|495.51|0
1645608180000|2022-02-23 09:23:00|498.09|495.69|498.19|495.79|498.28|495.88|498.09|495.69|0
1645608190000|2022-02-23 09:23:10|498.28|495.88|497.35|494.95|498.28|495.88|497.35|494.95|0
1645608200000|2022-02-23 09:23:20|497.17|494.77|497.35|494.95|497.35|494.95|497.17|494.77|0
1645608210000|2022-02-23 09:23:30|497.17|494.77|497.35|494.95|497.54|495.14|497.17|494.77|0
1645608220000|2022-02-23 09:23:40|497.17|494.77|497.17|494.77|497.17|494.77|497.17|494.77|0
1645608230000|2022-02-23 09:23:50|496.98|494.58|496.61|494.21|496.98|494.58|496.61|494.21|0
1645608240000|2022-02-23 09:24:00|496.98|494.58|496.98|494.58|497.17|494.77|496.98|494.58|0
1645608250000|2022-02-23 09:24:10|497.45|495.05|497.45|495.05|497.54|495.14|497.45|495.05|0
1645608260000|2022-02-23 09:24:20|497.17|494.77|496.8|494.4|497.17|494.77|496.8|494.4|0
1645608270000|2022-02-23 09:24:30|496.98|494.58|496.89|494.49|496.98|494.58|496.89|494.49|0
1645608280000|2022-02-23 09:24:40|496.8|494.4|496.8|494.4|496.8|494.4|496.8|494.4|0
1645608290000|2022-02-23 09:24:50|496.98|494.58|497.17|494.77|497.17|494.77|496.8|494.4|0
1645608300000|2022-02-23 09:25:00|497.45|495.05|497.17|494.77|497.45|495.05|497.17|494.77|0
1645608310000|2022-02-23 09:25:10|496.98|494.58|497.17|494.77|497.17|494.77|496.98|494.58|0
1645608320000|2022-02-23 09:25:20|497.08|494.68|496.98|494.58|497.17|494.77|496.98|494.58|0
1645608330000|2022-02-23 09:25:30|497.17|494.77|496.8|494.4|497.17|494.77|496.8|494.4|0
1645608340000|2022-02-23 09:25:40|496.61|494.21|496.43|494.03|496.61|494.21|496.43|494.03|0
1645608350000|2022-02-23 09:25:50|496.24|493.84|496.52|494.12|496.52|494.12|496.24|493.84|0
1645608360000|2022-02-23 09:26:00|496.8|494.4|496.61|494.21|496.8|494.4|496.61|494.21|0
1645608370000|2022-02-23 09:26:10|496.52|494.12|496.61|494.21|496.61|494.21|496.43|494.03|0
1645608380000|2022-02-23 09:26:20|496.43|494.03|496.43|494.03|496.43|494.03|496.24|493.84|0
1645608400000|2022-02-23 09:26:40|496.61|494.21|496.8|494.4|496.8|494.4|496.61|494.21|0
1645608410000|2022-02-23 09:26:50|496.98|494.58|496.98|494.58|496.98|494.58|496.98|494.58|0
1645608420000|2022-02-23 09:27:00|497.17|494.77|497.35|494.95|497.35|494.95|497.17|494.77|0
1645608430000|2022-02-23 09:27:10|497.45|495.05|497.35|494.95|497.45|495.05|497.17|494.77|0
1645608440000|2022-02-23 09:27:20|496.98|494.58|496.8|494.4|496.98|494.58|496.71|494.31|0
1645608450000|2022-02-23 09:27:30|497.17|494.77|497.35|494.95|497.35|494.95|497.17|494.77|0
1645608460000|2022-02-23 09:27:40|497.17|494.77|497.45|495.05|497.45|495.05|497.17|494.77|0
1645608470000|2022-02-23 09:27:50|497.35|494.95|497.35|494.95|497.54|495.14|497.35|494.95|0
1645608480000|2022-02-23 09:28:00|497.08|494.68|497.35|494.95|497.35|494.95|497.08|494.68|0
1645608490000|2022-02-23 09:28:10|497.17|494.77|497.17|494.77|497.17|494.77|497.17|494.77|0
1645608500000|2022-02-23 09:28:20|497.35|494.95|497.35|494.95|497.45|495.05|497.35|494.95|0
1645608510000|2022-02-23 09:28:30|497.54|495.14|497.54|495.14|497.54|495.14|497.54|495.14|0
1645608520000|2022-02-23 09:28:40|497.72|495.32|497.72|495.32|497.72|495.32|497.72|495.32|0
1645608530000|2022-02-23 09:28:50|497.91|495.51|497.91|495.51|497.91|495.51|497.91|495.51|0
1645608540000|2022-02-23 09:29:00|497.72|495.32|497.72|495.32|497.91|495.51|497.72|495.32|0
1645608550000|2022-02-23 09:29:10|498.09|495.69|498.09|495.69|498.28|495.88|498.09|495.69|0
1645608560000|2022-02-23 09:29:20|498.28|495.88|497.72|495.32|498.28|495.88|497.72|495.32|0
1645608570000|2022-02-23 09:29:30|497.54|495.14|497.54|495.14|497.72|495.32|497.54|495.14|0
1645608580000|2022-02-23 09:29:40|497.82|495.42|497.72|495.32|497.82|495.42|497.54|495.14|0
1645608590000|2022-02-23 09:29:50|497.54|495.14|497.17|494.77|497.54|495.14|497.17|494.77|0
1645608600000|2022-02-23 09:30:00|497.26|494.86|497.17|494.77|497.26|494.86|496.98|494.58|0
1645608610000|2022-02-23 09:30:10|497.35|494.95|497.35|494.95|497.35|494.95|497.35|494.95|0
1645608630000|2022-02-23 09:30:30|497.45|495.05|497.35|494.95|497.54|495.14|497.35|494.95|0
1645608640000|2022-02-23 09:30:40|497.54|495.14|496.61|494.21|497.54|495.14|496.52|494.12|0
1645608650000|2022-02-23 09:30:50|496.43|494.03|496.24|493.84|496.43|494.03|496.24|493.84|0
1645608660000|2022-02-23 09:31:00|498.14|495.74|496.03|493.63|498.14|495.74|496.03|493.63|0
1645608670000|2022-02-23 09:31:10|496.21|493.81|496.21|493.81|496.21|493.81|496.21|493.81|0
1645608680000|2022-02-23 09:31:20|496.03|493.63|496.03|493.63|496.03|493.63|496.03|493.63|0
1645608690000|2022-02-23 09:31:30|495.29|492.89|495.66|493.26|495.66|493.26|495.29|492.89|0
1645608700000|2022-02-23 09:31:40|495.47|493.07|495.1|492.7|495.47|493.07|495.1|492.7|0
1645608710000|2022-02-23 09:31:50|494.92|492.52|494.73|492.33|494.92|492.52|494.73|492.33|0
1645608720000|2022-02-23 09:32:00|494.55|492.15|494.55|492.15|494.55|492.15|494.55|492.15|0
1645608730000|2022-02-23 09:32:10|494.73|492.33|495.1|492.7|495.1|492.7|494.73|492.33|0
1645608740000|2022-02-23 09:32:20|495.2|492.8|495.47|493.07|495.47|493.07|495.2|492.8|0
1645608750000|2022-02-23 09:32:30|495.66|493.26|495.1|492.7|495.66|493.26|495.1|492.7|0
1645608770000|2022-02-23 09:32:50|495.47|493.07|495.29|492.89|495.47|493.07|495.29|492.89|0
1645608780000|2022-02-23 09:33:00|495.47|493.07|494.92|492.52|495.47|493.07|494.92|492.52|0
1645608790000|2022-02-23 09:33:10|495.1|492.7|495.1|492.7|495.1|492.7|495.1|492.7|0
1645608800000|2022-02-23 09:33:20|494.92|492.52|495.02|492.62|495.1|492.7|494.92|492.52|0
1645608810000|2022-02-23 09:33:30|494.92|492.52|495.66|493.26|495.66|493.26|494.92|492.52|0
1645608820000|2022-02-23 09:33:40|495.47|493.07|495.47|493.07|495.47|493.07|495.2|492.8|0
1645608840000|2022-02-23 09:34:00|495.38|492.98|495.29|492.89|495.38|492.98|495.29|492.89|0
1645608850000|2022-02-23 09:34:10|495.1|492.7|495.29|492.89|495.29|492.89|495.1|492.7|0
1645608860000|2022-02-23 09:34:20|495.47|493.07|495.29|492.89|495.47|493.07|495.29|492.89|0
1645608870000|2022-02-23 09:34:30|495.47|493.07|495.38|492.98|495.47|493.07|495.29|492.89|0
1645608880000|2022-02-23 09:34:40|495.29|492.89|495.47|493.07|495.47|493.07|495.29|492.89|0
1645608890000|2022-02-23 09:34:50|495.29|492.89|495.29|492.89|495.29|492.89|495.29|492.89|0
1645608910000|2022-02-23 09:35:10|494.92|492.52|495.29|492.89|495.29|492.89|494.92|492.52|0
1645608920000|2022-02-23 09:35:20|495.1|492.7|495.2|492.8|495.2|492.8|495.1|492.7|0
1645608930000|2022-02-23 09:35:30|495.1|492.7|495.1|492.7|495.29|492.89|495.1|492.7|0
1645608940000|2022-02-23 09:35:40|495.2|492.8|495.29|492.89|495.29|492.89|495.2|492.8|0
1645608950000|2022-02-23 09:35:50|495.47|493.07|495.47|493.07|495.84|493.44|495.47|493.07|0
1645608960000|2022-02-23 09:36:00|495.66|493.26|495.47|493.07|495.66|493.26|495.1|492.7|0
1645608970000|2022-02-23 09:36:10|495.38|492.98|495.84|493.44|495.84|493.44|495.38|492.98|0
1645608980000|2022-02-23 09:36:20|495.66|493.26|495.84|493.44|495.84|493.44|495.66|493.26|0
1645608990000|2022-02-23 09:36:30|495.75|493.35|495.84|493.44|495.84|493.44|495.75|493.35|0
1645609000000|2022-02-23 09:36:40|495.66|493.26|495.66|493.26|495.66|493.26|495.66|493.26|0
1645609010000|2022-02-23 09:36:50|495.47|493.07|495.1|492.7|495.47|493.07|494.92|492.52|0
1645609020000|2022-02-23 09:37:00|494.92|492.52|495.29|492.89|495.29|492.89|494.92|492.52|0
1645609030000|2022-02-23 09:37:10|495.38|492.98|495.2|492.8|495.38|492.98|495.2|492.8|0
1645609040000|2022-02-23 09:37:20|495.47|493.07|495.66|493.26|495.66|493.26|495.29|492.89|0
1645609050000|2022-02-23 09:37:30|495.75|493.35|495.84|493.44|495.84|493.44|495.75|493.35|0
1645609060000|2022-02-23 09:37:40|495.66|493.26|496.03|493.63|496.03|493.63|495.66|493.26|0
1645609080000|2022-02-23 09:38:00|496.4|494|496.21|493.81|496.4|494|496.21|493.81|0
1645609090000|2022-02-23 09:38:10|496.4|494|496.58|494.18|496.58|494.18|496.4|494|0
1645609100000|2022-02-23 09:38:20|496.4|494|496.21|493.81|496.4|494|496.21|493.81|0
1645609110000|2022-02-23 09:38:30|496.03|493.63|496.03|493.63|496.03|493.63|495.75|493.35|0
1645609120000|2022-02-23 09:38:40|496.21|493.81|496.21|493.81|496.21|493.81|496.21|493.81|0
1645609130000|2022-02-23 09:38:50|496.12|493.72|496.03|493.63|496.21|493.81|496.03|493.63|0
1645609140000|2022-02-23 09:39:00|496.4|494|496.21|493.81|496.4|494|496.21|493.81|0
1645609150000|2022-02-23 09:39:10|496.58|494.18|496.58|494.18|496.58|494.18|496.4|494|0
1645609160000|2022-02-23 09:39:20|496.49|494.09|496.58|494.18|496.58|494.18|496.49|494.09|0
1645609170000|2022-02-23 09:39:30|496.68|494.28|496.77|494.37|496.77|494.37|496.68|494.28|0
1645609180000|2022-02-23 09:39:40|496.95|494.55|496.95|494.55|496.95|494.55|496.77|494.37|0
1645609190000|2022-02-23 09:39:50|496.77|494.37|496.95|494.55|496.95|494.55|496.77|494.37|0
1645609200000|2022-02-23 09:40:00|496.77|494.37|496.77|494.37|496.95|494.55|496.58|494.18|0
1645609210000|2022-02-23 09:40:10|496.58|494.18|496.49|494.09|496.58|494.18|496.4|494|0
1645609220000|2022-02-23 09:40:20|496.58|494.18|496.77|494.37|496.77|494.37|496.58|494.18|0
1645609230000|2022-02-23 09:40:30|496.58|494.18|496.58|494.18|496.58|494.18|496.58|494.18|0
1645609240000|2022-02-23 09:40:40|496.49|494.09|496.4|494|496.49|494.09|496.4|494|0
1645609250000|2022-02-23 09:40:50|496.21|493.81|495.94|493.54|496.21|493.81|495.94|493.54|0
1645609260000|2022-02-23 09:41:00|495.84|493.44|495.84|493.44|496.03|493.63|495.84|493.44|0
1645609270000|2022-02-23 09:41:10|496.03|493.63|496.21|493.81|496.4|494|496.03|493.63|0
1645609290000|2022-02-23 09:41:30|496.03|493.63|495.84|493.44|496.03|493.63|495.84|493.44|0
1645609300000|2022-02-23 09:41:40|496.03|493.63|496.03|493.63|496.03|493.63|496.03|493.63|0
1645609310000|2022-02-23 09:41:50|495.84|493.44|495.84|493.44|495.84|493.44|495.84|493.44|0
1645609320000|2022-02-23 09:42:00|495.47|493.07|495.57|493.17|495.66|493.26|495.47|493.07|0
1645609330000|2022-02-23 09:42:10|495.47|493.07|495.66|493.26|495.66|493.26|495.47|493.07|0
1645609340000|2022-02-23 09:42:20|495.84|493.44|495.75|493.35|495.84|493.44|495.75|493.35|0
1645609350000|2022-02-23 09:42:30|495.66|493.26|495.47|493.07|495.84|493.44|495.47|493.07|0
1645609360000|2022-02-23 09:42:40|495.29|492.89|495.47|493.07|495.47|493.07|495.29|492.89|0
1645609370000|2022-02-23 09:42:50|495.29|492.89|495.1|492.7|495.29|492.89|495.1|492.7|0
1645609380000|2022-02-23 09:43:00|494.36|491.96|494.36|491.96|494.36|491.96|494.36|491.96|0
1645609390000|2022-02-23 09:43:10|494.73|492.33|495.47|493.07|495.47|493.07|494.73|492.33|0
1645609410000|2022-02-23 09:43:30|495.57|493.17|495.66|493.26|495.66|493.26|495.47|493.07|0
1645609420000|2022-02-23 09:43:40|495.47|493.07|494.73|492.33|495.47|493.07|494.64|492.24|0
1645609430000|2022-02-23 09:43:50|494.55|492.15|494.18|491.78|494.55|492.15|494.18|491.78|0
1645609440000|2022-02-23 09:44:00|494.36|491.96|494.73|492.33|494.92|492.52|494.36|491.96|0
1645609450000|2022-02-23 09:44:10|494.83|492.43|495.29|492.89|495.29|492.89|494.83|492.43|0
1645609460000|2022-02-23 09:44:20|495.66|493.26|495.84|493.44|495.84|493.44|495.57|493.17|0
1645609470000|2022-02-23 09:44:30|495.75|493.35|495.66|493.26|495.75|493.35|495.66|493.26|0
1645609480000|2022-02-23 09:44:40|495.29|492.89|495.47|493.07|495.47|493.07|495.29|492.89|0
1645609490000|2022-02-23 09:44:50|495.66|493.26|495.66|493.26|495.66|493.26|495.47|493.07|0
1645609500000|2022-02-23 09:45:00|495.29|492.89|495.01|492.61|495.29|492.89|494.92|492.52|0
1645609510000|2022-02-23 09:45:10|495.1|492.7|495.38|492.98|495.38|492.98|495.1|492.7|0
1645609520000|2022-02-23 09:45:20|495.47|493.07|495.65|493.25|495.66|493.26|495.47|493.07|0
1645609530000|2022-02-23 09:45:30|495.47|493.07|495.47|493.07|495.65|493.25|495.47|493.07|0
1645609540000|2022-02-23 09:45:40|495.65|493.25|495.65|493.25|495.65|493.25|495.47|493.07|0
1645609550000|2022-02-23 09:45:50|495.28|492.88|495.28|492.88|495.28|492.88|495.1|492.7|0
1645609560000|2022-02-23 09:46:00|495.1|492.7|495.1|492.7|495.28|492.88|495.1|492.7|0
1645609570000|2022-02-23 09:46:10|495.01|492.61|495.28|492.88|495.28|492.88|494.92|492.52|0
1645609580000|2022-02-23 09:46:20|494.91|492.51|494.73|492.33|494.91|492.51|494.73|492.33|0
1645609590000|2022-02-23 09:46:30|494.91|492.51|495.28|492.88|495.28|492.88|494.91|492.51|0
1645609600000|2022-02-23 09:46:40|495.1|492.7|495.47|493.07|495.47|493.07|495.1|492.7|0
1645609610000|2022-02-23 09:46:50|495.75|493.35|495.57|493.17|495.75|493.35|495.57|493.17|0
1645609620000|2022-02-23 09:47:00|495.65|493.25|495.84|493.44|495.84|493.44|495.65|493.25|0
1645609630000|2022-02-23 09:47:10|495.94|493.54|495.94|493.54|496.02|493.62|495.84|493.44|0
1645609640000|2022-02-23 09:47:20|495.84|493.44|496.02|493.62|496.02|493.62|495.84|493.44|0
1645609650000|2022-02-23 09:47:30|495.84|493.44|496.21|493.81|496.21|493.81|495.84|493.44|0
1645609660000|2022-02-23 09:47:40|496.12|493.72|496.12|493.72|496.12|493.72|496.12|493.72|0
1645609670000|2022-02-23 09:47:50|496.02|493.62|496.02|493.62|496.02|493.62|495.94|493.54|0
1645609680000|2022-02-23 09:48:00|496.21|493.81|496.39|493.99|496.39|493.99|496.21|493.81|0
1645609690000|2022-02-23 09:48:10|496.31|493.91|496.39|493.99|496.58|494.18|496.31|493.91|0
1645609700000|2022-02-23 09:48:20|496.21|493.81|496.39|493.99|496.39|493.99|496.21|493.81|0
1645609710000|2022-02-23 09:48:30|496.21|493.81|496.21|493.81|496.21|493.81|496.21|493.81|0
1645609720000|2022-02-23 09:48:40|496.02|493.62|496.02|493.62|496.02|493.62|496.02|493.62|0
1645609730000|2022-02-23 09:48:50|495.84|493.44|495.84|493.44|495.84|493.44|495.84|493.44|0
1645609740000|2022-02-23 09:49:00|496.02|493.62|495.84|493.44|496.02|493.62|495.65|493.25|0
1645609750000|2022-02-23 09:49:10|495.75|493.35|495.47|493.07|495.75|493.35|495.47|493.07|0
1645609760000|2022-02-23 09:49:20|495.65|493.25|495.47|493.07|495.65|493.25|495.38|492.98|0
1645609770000|2022-02-23 09:49:30|495.28|492.88|495.47|493.07|495.47|493.07|495.28|492.88|0
1645609780000|2022-02-23 09:49:40|495.38|492.98|495.47|493.07|495.65|493.25|495.38|492.98|0
1645609790000|2022-02-23 09:49:50|495.65|493.25|494.73|492.33|495.65|493.25|494.73|492.33|0
1645609800000|2022-02-23 09:50:00|494.83|492.43|494.73|492.33|494.83|492.43|494.54|492.14|0
1645609810000|2022-02-23 09:50:10|494.54|492.14|494.36|491.96|494.54|492.14|494.17|491.77|0
1645609820000|2022-02-23 09:50:20|494.17|491.77|495.75|493.35|495.75|493.35|494.17|491.77|0
1645609830000|2022-02-23 09:50:30|496.21|493.81|495.75|493.35|496.21|493.81|495.75|493.35|0
1645609840000|2022-02-23 09:50:40|495.65|493.25|495.1|492.7|495.65|493.25|495.1|492.7|0
1645609860000|2022-02-23 09:51:00|495.19|492.79|495.28|492.88|495.28|492.88|495.1|492.7|0
1645609870000|2022-02-23 09:51:10|495.19|492.79|495.28|492.88|495.28|492.88|495.1|492.7|0
1645609880000|2022-02-23 09:51:20|495.1|492.7|495.1|492.7|495.1|492.7|495.01|492.61|0
1645609890000|2022-02-23 09:51:30|495.19|492.79|495.28|492.88|495.28|492.88|495.1|492.7|0
1645609900000|2022-02-23 09:51:40|495.47|493.07|495.84|493.44|495.93|493.53|495.47|493.07|0
1645609910000|2022-02-23 09:51:50|496.02|493.62|495.93|493.53|496.02|493.62|495.93|493.53|0
1645609920000|2022-02-23 09:52:00|495.84|493.44|496.21|493.81|496.21|493.81|495.84|493.44|0
1645609930000|2022-02-23 09:52:10|496.12|493.72|496.02|493.62|496.12|493.72|496.02|493.62|0
1645609940000|2022-02-23 09:52:20|496.12|493.72|496.02|493.62|496.21|493.81|496.02|493.62|0
1645609950000|2022-02-23 09:52:30|496.39|493.99|496.58|494.18|496.76|494.36|496.39|493.99|0
1645609960000|2022-02-23 09:52:40|496.76|494.36|496.58|494.18|496.76|494.36|496.58|494.18|0
1645609970000|2022-02-23 09:52:50|496.67|494.27|497.32|494.92|497.32|494.92|496.67|494.27|0
1645609980000|2022-02-23 09:53:00|497.5|495.1|497.42|495.02|497.5|495.1|497.32|494.92|0
1645609990000|2022-02-23 09:53:10|497.5|495.1|497.32|494.92|497.6|495.2|497.32|494.92|0
1645610000000|2022-02-23 09:53:20|497.5|495.1|497.69|495.29|497.69|495.29|497.5|495.1|0
1645610010000|2022-02-23 09:53:30|497.88|495.48|498.06|495.66|498.06|495.66|497.79|495.39|0
1645610020000|2022-02-23 09:53:40|497.88|495.48|497.32|494.92|497.88|495.48|497.32|494.92|0
1645610030000|2022-02-23 09:53:50|497.42|495.02|497.88|495.48|497.88|495.48|497.42|495.02|0
1645610040000|2022-02-23 09:54:00|498.06|495.66|498.06|495.66|498.06|495.66|498.06|495.66|0
1645610050000|2022-02-23 09:54:10|498.25|495.85|497.87|495.47|498.25|495.85|497.87|495.47|0
1645610060000|2022-02-23 09:54:20|498.06|495.66|498.34|495.94|498.34|495.94|498.06|495.66|0
1645610070000|2022-02-23 09:54:30|498.06|495.66|498.43|496.03|498.43|496.03|498.06|495.66|0
1645610080000|2022-02-23 09:54:40|498.62|496.22|498.8|496.4|498.8|496.4|498.62|496.22|0
1645610090000|2022-02-23 09:54:50|498.62|496.22|498.62|496.22|498.62|496.22|498.43|496.03|0
1645610100000|2022-02-23 09:55:00|498.43|496.03|498.43|496.03|498.62|496.22|498.25|495.85|0
1645610110000|2022-02-23 09:55:10|498.62|496.22|498.62|496.22|498.62|496.22|498.53|496.13|0
1645610120000|2022-02-23 09:55:20|498.43|496.03|498.43|496.03|498.43|496.03|498.43|496.03|0
1645610130000|2022-02-23 09:55:30|498.25|495.85|497.87|495.47|498.25|495.85|497.87|495.47|0
1645610140000|2022-02-23 09:55:40|497.79|495.39|497.69|495.29|497.79|495.39|497.69|495.29|0
1645610150000|2022-02-23 09:55:50|497.6|495.2|497.69|495.29|497.69|495.29|497.6|495.2|0
1645610160000|2022-02-23 09:56:00|497.79|495.39|497.69|495.29|497.87|495.47|497.69|495.29|0
1645610170000|2022-02-23 09:56:10|497.87|495.47|497.6|495.2|497.87|495.47|497.6|495.2|0
1645610180000|2022-02-23 09:56:20|497.69|495.29|498.25|495.85|498.25|495.85|497.69|495.29|0
1645610190000|2022-02-23 09:56:30|498.43|496.03|498.16|495.76|498.43|496.03|498.06|495.66|0
1645610200000|2022-02-23 09:56:40|498.25|495.85|498.34|495.94|498.34|495.94|498.25|495.85|0
1645610210000|2022-02-23 09:56:50|498.43|496.03|498.62|496.22|498.71|496.31|498.43|496.03|0
1645610220000|2022-02-23 09:57:00|498.8|496.4|498.99|496.59|499.17|496.77|498.8|496.4|0
1645610230000|2022-02-23 09:57:10|498.8|496.4|498.8|496.4|498.8|496.4|498.8|496.4|0
1645610240000|2022-02-23 09:57:20|498.99|496.59|498.8|496.4|498.99|496.59|498.8|496.4|0
1645610250000|2022-02-23 09:57:30|498.99|496.59|499.36|496.96|499.36|496.96|498.99|496.59|0
1645610260000|2022-02-23 09:57:40|499.54|497.14|499.54|497.14|499.73|497.33|499.54|497.14|0
1645610270000|2022-02-23 09:57:50|499.73|497.33|499.64|497.24|499.73|497.33|499.64|497.24|0
1645610280000|2022-02-23 09:58:00|499.73|497.33|499.83|497.43|499.83|497.43|499.73|497.33|0
1645610290000|2022-02-23 09:58:10|499.92|497.52|500.47|498.07|500.47|498.07|499.92|497.52|0
1645610300000|2022-02-23 09:58:20|500.66|498.26|501.59|499.19|501.59|499.19|500.66|498.26|0
1645610310000|2022-02-23 09:58:30|501.03|498.63|501.59|499.19|501.59|499.19|501.03|498.63|0
1645610320000|2022-02-23 09:58:40|502.15|499.75|502.15|499.75|502.15|499.75|501.96|499.56|0
1645610330000|2022-02-23 09:58:50|501.96|499.56|502.06|499.66|502.06|499.66|501.96|499.56|0
1645610340000|2022-02-23 09:59:00|501.96|499.56|503.19|500.79|503.56|501.16|501.96|499.56|0
1645610350000|2022-02-23 09:59:10|503.38|500.98|503.01|500.61|503.38|500.98|503.01|500.61|0
1645610360000|2022-02-23 09:59:20|502.82|500.42|502.82|500.42|502.82|500.42|502.82|500.42|0
1645610370000|2022-02-23 09:59:30|502.92|500.52|502.82|500.42|502.92|500.52|502.63|500.23|0
1645610380000|2022-02-23 09:59:40|503.29|500.89|504.12|501.72|504.12|501.72|503.29|500.89|0
1645610390000|2022-02-23 09:59:50|503.94|501.54|503.56|501.16|503.94|501.54|503.56|501.16|0
1645610400000|2022-02-23 10:00:00|503.01|500.61|503.01|500.61|503.01|500.61|502.82|500.42|0
1645610410000|2022-02-23 10:00:10|503.38|500.98|502.82|500.42|503.38|500.98|502.82|500.42|0
1645610420000|2022-02-23 10:00:20|502.54|500.14|503.19|500.79|503.19|500.79|502.45|500.05|0
1645610430000|2022-02-23 10:00:30|503.38|500.98|503.56|501.16|503.56|501.16|503.19|500.79|0
1645610440000|2022-02-23 10:00:40|503.75|501.35|503.56|501.16|503.75|501.35|503.38|500.98|0
1645610450000|2022-02-23 10:00:50|503.38|500.98|503.19|500.79|503.38|500.98|503.01|500.61|0
1645610460000|2022-02-23 10:01:00|502.63|500.23|502.26|499.86|502.63|500.23|502.26|499.86|0
1645610470000|2022-02-23 10:01:10|502.17|499.77|501.7|499.3|502.17|499.77|501.7|499.3|0
1645610480000|2022-02-23 10:01:20|501.89|499.49|501.89|499.49|502.08|499.68|501.89|499.49|0
1645610490000|2022-02-23 10:01:30|501.8|499.4|501.89|499.49|501.89|499.49|501.52|499.12|0
1645610500000|2022-02-23 10:01:40|502.26|499.86|501.89|499.49|502.26|499.86|501.89|499.49|0
1645610510000|2022-02-23 10:01:50|501.8|499.4|501.99|499.59|501.99|499.59|501.7|499.3|0
1645610520000|2022-02-23 10:02:00|502.26|499.86|501.8|499.4|502.26|499.86|501.8|499.4|0
1645610530000|2022-02-23 10:02:10|501.7|499.3|501.89|499.49|501.89|499.49|501.62|499.22|0
1645610540000|2022-02-23 10:02:20|501.8|499.4|501.7|499.3|501.89|499.49|501.7|499.3|0
1645610550000|2022-02-23 10:02:30|501.8|499.4|501.89|499.49|501.89|499.49|501.8|499.4|0
1645610560000|2022-02-23 10:02:40|501.8|499.4|501.89|499.49|501.89|499.49|501.7|499.3|0
1645610570000|2022-02-23 10:02:50|502.26|499.86|502.08|499.68|502.26|499.86|502.08|499.68|0
1645610580000|2022-02-23 10:03:00|501.89|499.49|501.89|499.49|501.89|499.49|501.7|499.3|0
1645610590000|2022-02-23 10:03:10|502.26|499.86|501.52|499.12|502.26|499.86|501.52|499.12|0
1645610600000|2022-02-23 10:03:20|501.43|499.03|501.7|499.3|501.7|499.3|501.33|498.93|0
1645610610000|2022-02-23 10:03:30|501.52|499.12|501.33|498.93|501.52|499.12|501.33|498.93|0
1645610620000|2022-02-23 10:03:40|501.89|499.49|501.33|498.93|501.89|499.49|501.33|498.93|0
1645610630000|2022-02-23 10:03:50|501.52|499.12|501.62|499.22|501.8|499.4|501.52|499.12|0
1645610640000|2022-02-23 10:04:00|501.7|499.3|501.52|499.12|501.7|499.3|501.33|498.93|0
1645610650000|2022-02-23 10:04:10|501.8|499.4|501.89|499.49|501.89|499.49|501.8|499.4|0
1645610660000|2022-02-23 10:04:20|501.7|499.3|501.7|499.3|501.7|499.3|501.7|499.3|0
1645610670000|2022-02-23 10:04:30|502.08|499.68|501.99|499.59|502.08|499.68|501.99|499.59|0
1645610680000|2022-02-23 10:04:40|501.89|499.49|501.7|499.3|501.89|499.49|501.7|499.3|0
1645610690000|2022-02-23 10:04:50|501.89|499.49|501.52|499.12|501.89|499.49|501.52|499.12|0
1645610700000|2022-02-23 10:05:00|501.7|499.3|502.17|499.77|502.26|499.86|501.7|499.3|0
1645610710000|2022-02-23 10:05:10|502.26|499.86|501.7|499.3|502.45|500.05|501.7|499.3|0
1645610730000|2022-02-23 10:05:30|501.43|499.03|501.52|499.12|501.89|499.49|501.43|499.03|0
1645610740000|2022-02-23 10:05:40|501.33|498.93|501.43|499.03|501.43|499.03|501.33|498.93|0
1645610750000|2022-02-23 10:05:50|501.33|498.93|501.52|499.12|501.52|499.12|501.33|498.93|0
1645610760000|2022-02-23 10:06:00|501.43|499.03|501.61|499.21|501.61|499.21|501.43|499.03|0
1645610770000|2022-02-23 10:06:10|501.52|499.12|501.43|499.03|501.52|499.12|501.43|499.03|0
1645610780000|2022-02-23 10:06:20|501.52|499.12|501.89|499.49|501.89|499.49|501.52|499.12|0
1645610790000|2022-02-23 10:06:30|501.52|499.12|501.15|498.75|501.52|499.12|501.15|498.75|0
1645610800000|2022-02-23 10:06:40|501.33|498.93|501.61|499.21|501.61|499.21|501.33|498.93|0
1645610810000|2022-02-23 10:06:50|501.7|499.3|501.7|499.3|501.7|499.3|501.7|499.3|0
1645610820000|2022-02-23 10:07:00|501.8|499.4|501.52|499.12|501.8|499.4|501.52|499.12|0
1645610830000|2022-02-23 10:07:10|502.45|500.05|503.19|500.79|503.38|500.98|502.45|500.05|0
1645610840000|2022-02-23 10:07:20|504.03|501.63|504.4|502|504.4|502|504.03|501.63|0
1645610850000|2022-02-23 10:07:30|504.49|502.09|504.49|502.09|504.49|502.09|504.12|501.72|0
1645610860000|2022-02-23 10:07:40|504.31|501.91|504.22|501.82|504.68|502.28|504.22|501.82|0
1645610870000|2022-02-23 10:07:50|503.93|501.53|503.66|501.26|503.93|501.53|503.66|501.26|0
1645610880000|2022-02-23 10:08:00|503.75|501.35|503.19|500.79|503.75|501.35|503.19|500.79|0
1645610890000|2022-02-23 10:08:10|503.1|500.7|503|500.6|503.37|500.97|503|500.6|0
1645610900000|2022-02-23 10:08:20|502.82|500.42|502.82|500.42|503|500.6|502.82|500.42|0
1645610910000|2022-02-23 10:08:30|503|500.6|503.29|500.89|503.29|500.89|503|500.6|0
1645610920000|2022-02-23 10:08:40|503.75|501.35|503.47|501.07|503.84|501.44|503.47|501.07|0
1645610930000|2022-02-23 10:08:50|503.75|501.35|503.19|500.79|503.75|501.35|503.19|500.79|0
1645610940000|2022-02-23 10:09:00|503.47|501.07|504.49|502.09|504.49|502.09|503.47|501.07|0
1645610950000|2022-02-23 10:09:10|504.22|501.82|504.49|502.09|504.49|502.09|504.22|501.82|0
1645610960000|2022-02-23 10:09:20|504.59|502.19|504.68|502.28|504.68|502.28|504.49|502.09|0
1645610970000|2022-02-23 10:09:30|504.3|501.9|504.86|502.46|504.86|502.46|504.3|501.9|0
1645610980000|2022-02-23 10:09:40|505.15|502.75|505.24|502.84|505.24|502.84|505.15|502.75|0
1645610990000|2022-02-23 10:09:50|505.42|503.02|505.61|503.21|505.71|503.31|505.42|503.02|0
1645611000000|2022-02-23 10:10:00|505.52|503.12|506.17|503.77|506.17|503.77|505.52|503.12|0
1645611010000|2022-02-23 10:10:10|506.35|503.95|506.35|503.95|506.35|503.95|506.17|503.77|0
1645611020000|2022-02-23 10:10:20|506.54|504.14|507.66|505.26|507.66|505.26|506.54|504.14|0
1645611030000|2022-02-23 10:10:30|507.57|505.17|507.66|505.26|507.66|505.26|507.29|504.89|0
1645611040000|2022-02-23 10:10:40|507.85|505.45|508.03|505.63|508.03|505.63|507.76|505.36|0
1645611050000|2022-02-23 10:10:50|508.13|505.73|508.22|505.82|508.22|505.82|508.03|505.63|0
1645611060000|2022-02-23 10:11:00|507.94|505.54|508.13|505.73|508.22|505.82|507.94|505.54|0
1645611070000|2022-02-23 10:11:10|507.76|505.36|508.22|505.82|508.22|505.82|507.66|505.26|0
1645611080000|2022-02-23 10:11:20|508.78|506.38|507.85|505.45|508.78|506.38|507.85|505.45|0
1645611090000|2022-02-23 10:11:30|508.03|505.63|507.66|505.26|508.03|505.63|507.66|505.26|0
1645611100000|2022-02-23 10:11:40|507.85|505.45|507.94|505.54|507.94|505.54|507.76|505.36|0
1645611110000|2022-02-23 10:11:50|508.22|505.82|507.66|505.26|508.22|505.82|507.66|505.26|0
1645611120000|2022-02-23 10:12:00|507.85|505.45|507.47|505.07|508.03|505.63|507.47|505.07|0
1645611130000|2022-02-23 10:12:10|507.57|505.17|507.66|505.26|507.66|505.26|507.47|505.07|0
1645611140000|2022-02-23 10:12:20|507.47|505.07|507.47|505.07|507.85|505.45|507.29|504.89|0
1645611150000|2022-02-23 10:12:30|507.29|504.89|507.47|505.07|507.47|505.07|507.29|504.89|0
1645611160000|2022-02-23 10:12:40|507.66|505.26|507.94|505.54|508.03|505.63|507.66|505.26|0
1645611170000|2022-02-23 10:12:50|507.85|505.45|507.38|504.98|507.85|505.45|507.38|504.98|0
1645611180000|2022-02-23 10:13:00|507.47|505.07|509.18|506.78|509.37|506.97|507.47|505.07|0
1645611190000|2022-02-23 10:13:10|508.99|506.59|506.91|504.51|508.99|506.59|506.73|504.33|0
1645611200000|2022-02-23 10:13:20|506.73|504.33|506.35|503.95|506.73|504.33|506.35|503.95|0
1645611210000|2022-02-23 10:13:30|505.98|503.58|505.98|503.58|506.08|503.68|505.98|503.58|0
1645611220000|2022-02-23 10:13:40|506.17|503.77|506.17|503.77|506.17|503.77|505.79|503.39|0
1645611230000|2022-02-23 10:13:50|506.35|503.95|506.35|503.95|506.35|503.95|506.35|503.95|0
1645611240000|2022-02-23 10:14:00|506.73|504.33|506.91|504.51|507.1|504.7|506.73|504.33|0
1645611250000|2022-02-23 10:14:10|507.1|504.7|506.91|504.51|507.1|504.7|506.91|504.51|0
1645611260000|2022-02-23 10:14:20|507.1|504.7|507.29|504.89|507.29|504.89|507.1|504.7|0
1645611270000|2022-02-23 10:14:30|507.66|505.26|507.85|505.45|507.85|505.45|507.66|505.26|0
1645611280000|2022-02-23 10:14:40|507.47|505.07|507.66|505.26|507.66|505.26|507.38|504.98|0
1645611290000|2022-02-23 10:14:50|507.47|505.07|507.66|505.26|507.66|505.26|507.29|504.89|0
1645611300000|2022-02-23 10:15:00|507.38|504.98|507.47|505.07|507.47|505.07|507.29|504.89|0
1645611310000|2022-02-23 10:15:10|507.57|505.17|507.47|505.07|507.57|505.17|507.47|505.07|0
1645611320000|2022-02-23 10:15:20|507.66|505.26|507.1|504.7|507.66|505.26|507.1|504.7|0
1645611330000|2022-02-23 10:15:30|507.29|504.89|507.47|505.07|507.47|505.07|507.1|504.7|0
1645611340000|2022-02-23 10:15:40|507.66|505.26|507.85|505.45|507.85|505.45|507.66|505.26|0
1645611350000|2022-02-23 10:15:50|507.76|505.36|507.66|505.26|507.76|505.36|507.66|505.26|0
1645611360000|2022-02-23 10:16:00|507.57|505.17|507.66|505.26|507.76|505.36|507.57|505.17|0
1645611370000|2022-02-23 10:16:10|508.03|505.63|508.03|505.63|508.41|506.01|508.03|505.63|0
1645611380000|2022-02-23 10:16:20|507.66|505.26|507.85|505.45|507.85|505.45|507.66|505.26|0
1645611390000|2022-02-23 10:16:30|507.47|505.07|507.47|505.07|507.47|505.07|507.47|505.07|0
1645611400000|2022-02-23 10:16:40|507.85|505.45|507.85|505.45|507.85|505.45|507.85|505.45|0
1645611410000|2022-02-23 10:16:50|507.66|505.26|507.85|505.45|507.94|505.54|507.66|505.26|0
1645611420000|2022-02-23 10:17:00|507.66|505.26|507.47|505.07|507.66|505.26|507.47|505.07|0
1645611430000|2022-02-23 10:17:10|507.38|504.98|507.1|504.7|507.38|504.98|506.91|504.51|0
1645611440000|2022-02-23 10:17:20|506.82|504.42|506.72|504.32|506.82|504.42|506.64|504.24|0
1645611450000|2022-02-23 10:17:30|506.91|504.51|506.72|504.32|506.91|504.51|506.54|504.14|0
1645611460000|2022-02-23 10:17:40|506.54|504.14|506.64|504.24|506.72|504.32|506.54|504.14|0
1645611470000|2022-02-23 10:17:50|506.54|504.14|506.54|504.14|506.72|504.32|506.54|504.14|0
1645611480000|2022-02-23 10:18:00|506.64|504.24|506.54|504.14|506.72|504.32|506.54|504.14|0
1645611490000|2022-02-23 10:18:10|506.64|504.24|506.54|504.14|506.64|504.24|506.54|504.14|0
1645611500000|2022-02-23 10:18:20|506.35|503.95|506.54|504.14|506.54|504.14|506.35|503.95|0
1645611510000|2022-02-23 10:18:30|506.72|504.32|507.1|504.7|507.1|504.7|506.72|504.32|0
1645611520000|2022-02-23 10:18:40|507.28|504.88|506.91|504.51|507.28|504.88|506.91|504.51|0
1645611530000|2022-02-23 10:18:50|506.72|504.32|506.35|503.95|506.72|504.32|505.98|503.58|0
1645611540000|2022-02-23 10:19:00|506.26|503.86|506.16|503.76|506.45|504.05|506.16|503.76|0
1645611550000|2022-02-23 10:19:10|506.08|503.68|505.79|503.39|506.08|503.68|505.79|503.39|0
1645611560000|2022-02-23 10:19:20|505.61|503.21|505.7|503.3|505.79|503.39|505.61|503.21|0
1645611570000|2022-02-23 10:19:30|505.79|503.39|505.42|503.02|505.79|503.39|505.42|503.02|0
1645611580000|2022-02-23 10:19:40|505.61|503.21|505.98|503.58|505.98|503.58|505.61|503.21|0
1645611590000|2022-02-23 10:19:50|505.79|503.39|505.23|502.83|505.79|503.39|505.23|502.83|0
1645611600000|2022-02-23 10:20:00|505.05|502.65|505.05|502.65|505.05|502.65|504.86|502.46|0
1645611610000|2022-02-23 10:20:10|504.96|502.56|505.05|502.65|505.05|502.65|504.67|502.27|0
1645611620000|2022-02-23 10:20:20|504.86|502.46|504.86|502.46|504.86|502.46|504.77|502.37|0
1645611630000|2022-02-23 10:20:30|505.14|502.74|505.05|502.65|505.14|502.74|505.05|502.65|0
1645611640000|2022-02-23 10:20:40|505.14|502.74|504.67|502.27|505.14|502.74|504.67|502.27|0
1645611650000|2022-02-23 10:20:50|504.86|502.46|504.86|502.46|504.86|502.46|504.86|502.46|0
1645611660000|2022-02-23 10:21:00|504.67|502.27|504.86|502.46|504.86|502.46|504.67|502.27|0
1645611680000|2022-02-23 10:21:20|504.77|502.37|504.86|502.46|504.86|502.46|504.77|502.37|0
1645611690000|2022-02-23 10:21:30|505.05|502.65|505.23|502.83|505.23|502.83|505.05|502.65|0
1645611700000|2022-02-23 10:21:40|504.86|502.46|505.05|502.65|505.05|502.65|504.86|502.46|0
1645611710000|2022-02-23 10:21:50|504.86|502.46|505.05|502.65|505.05|502.65|504.86|502.46|0
1645611720000|2022-02-23 10:22:00|505.23|502.83|505.05|502.65|505.23|502.83|505.05|502.65|0
1645611730000|2022-02-23 10:22:10|504.67|502.27|504.67|502.27|504.86|502.46|504.67|502.27|0
1645611740000|2022-02-23 10:22:20|504.11|501.71|504.11|501.71|504.21|501.81|504.11|501.71|0
1645611750000|2022-02-23 10:22:30|504.03|501.63|504.67|502.27|504.67|502.27|504.03|501.63|0
1645611760000|2022-02-23 10:22:40|504.49|502.09|504.49|502.09|504.67|502.27|504.49|502.09|0
1645611770000|2022-02-23 10:22:50|504.4|502|504.3|501.9|504.58|502.18|504.3|501.9|0
1645611780000|2022-02-23 10:23:00|504.11|501.71|504.11|501.71|504.21|501.81|504.11|501.71|0
1645611790000|2022-02-23 10:23:10|503.93|501.53|503.74|501.34|503.93|501.53|503.74|501.34|0
1645611800000|2022-02-23 10:23:20|503.84|501.44|503.84|501.44|503.84|501.44|503.84|501.44|0
1645611810000|2022-02-23 10:23:30|503.74|501.34|504.3|501.9|504.3|501.9|503.74|501.34|0
1645611820000|2022-02-23 10:23:40|504.11|501.71|503.65|501.25|504.11|501.71|503.65|501.25|0
1645611830000|2022-02-23 10:23:50|503.56|501.16|503.93|501.53|503.93|501.53|503.56|501.16|0
1645611840000|2022-02-23 10:24:00|503.74|501.34|504.02|501.62|504.3|501.9|503.74|501.34|0
1645611850000|2022-02-23 10:24:10|503.93|501.53|504.11|501.71|504.11|501.71|503.93|501.53|0
1645611860000|2022-02-23 10:24:20|504.3|501.9|504.11|501.71|504.3|501.9|504.11|501.71|0
1645611870000|2022-02-23 10:24:30|504.3|501.9|503.84|501.44|504.3|501.9|503.84|501.44|0
1645611880000|2022-02-23 10:24:40|503.74|501.34|503.37|500.97|503.74|501.34|503.37|500.97|0
1645611890000|2022-02-23 10:24:50|503.47|501.07|503.56|501.16|503.56|501.16|503.37|500.97|0
1645611900000|2022-02-23 10:25:00|503.65|501.25|503.56|501.16|503.65|501.25|503.56|501.16|0
1645611910000|2022-02-23 10:25:10|503.74|501.34|503.65|501.25|503.74|501.34|503.65|501.25|0
1645611920000|2022-02-23 10:25:20|503.56|501.16|503.56|501.16|503.56|501.16|503.56|501.16|0
1645611930000|2022-02-23 10:25:30|503.18|500.78|503.09|500.69|503.18|500.78|503.09|500.69|0
1645611940000|2022-02-23 10:25:40|503|500.6|503.09|500.69|503.09|500.69|502.81|500.41|0
1645611950000|2022-02-23 10:25:50|503|500.6|502.72|500.32|503|500.6|502.72|500.32|0
1645611960000|2022-02-23 10:26:00|502.81|500.41|502.72|500.32|503|500.6|502.72|500.32|0
1645611970000|2022-02-23 10:26:10|502.63|500.23|502.81|500.41|502.81|500.41|502.63|500.23|0
1645611980000|2022-02-23 10:26:20|503|500.6|502.81|500.41|503|500.6|502.81|500.41|0
1645611990000|2022-02-23 10:26:30|502.91|500.51|503.09|500.69|503.09|500.69|502.91|500.51|0
1645612000000|2022-02-23 10:26:40|503.18|500.78|503.18|500.78|503.18|500.78|503.18|500.78|0
1645612010000|2022-02-23 10:26:50|503|500.6|503|500.6|503|500.6|503|500.6|0
1645612020000|2022-02-23 10:27:00|503.09|500.69|502.81|500.41|503.09|500.69|502.81|500.41|0
1645612030000|2022-02-23 10:27:10|503|500.6|503|500.6|503|500.6|502.91|500.51|0
1645612040000|2022-02-23 10:27:20|503.09|500.69|503.18|500.78|503.18|500.78|503.09|500.69|0
1645612050000|2022-02-23 10:27:30|503|500.6|503.55|501.15|503.55|501.15|503|500.6|0
1645612060000|2022-02-23 10:27:40|503.74|501.34|503.65|501.25|503.74|501.34|503.55|501.15|0
1645612070000|2022-02-23 10:27:50|503.74|501.34|504.3|501.9|504.49|502.09|503.74|501.34|0
1645612080000|2022-02-23 10:28:00|504.02|501.62|504.11|501.71|504.4|502|504.02|501.62|0
1645612090000|2022-02-23 10:28:10|504.21|501.81|504.3|501.9|504.3|501.9|504.21|501.81|0
1645612100000|2022-02-23 10:28:20|504.49|502.09|504.3|501.9|504.49|502.09|504.3|501.9|0
1645612110000|2022-02-23 10:28:30|504.49|502.09|504.3|501.9|504.49|502.09|504.3|501.9|0
1645612120000|2022-02-23 10:28:40|504.48|502.08|504.48|502.08|504.48|502.08|504.4|502|0
1645612130000|2022-02-23 10:28:50|503.93|501.53|503.74|501.34|503.93|501.53|503.65|501.25|0
1645612140000|2022-02-23 10:29:00|503.93|501.53|504.11|501.71|504.11|501.71|503.93|501.53|0
1645612150000|2022-02-23 10:29:10|504.3|501.9|504.11|501.71|504.58|502.18|504.11|501.71|0
1645612170000|2022-02-23 10:29:30|503.93|501.53|503.93|501.53|504.02|501.62|503.93|501.53|0
1645612190000|2022-02-23 10:29:50|504.02|501.62|504.02|501.62|504.02|501.62|503.93|501.53|0
1645612200000|2022-02-23 10:30:00|504.11|501.71|504.11|501.71|504.11|501.71|503.93|501.53|0
1645612210000|2022-02-23 10:30:10|504.21|501.81|504.3|501.9|504.3|501.9|504.21|501.81|0
1645612220000|2022-02-23 10:30:20|504.21|501.81|503.93|501.53|504.21|501.81|503.93|501.53|0
1645612230000|2022-02-23 10:30:30|503.55|501.15|503.18|500.78|503.55|501.15|503.18|500.78|0
1645612240000|2022-02-23 10:30:40|503|500.6|503|500.6|503|500.6|503|500.6|0
1645612250000|2022-02-23 10:30:50|503.18|500.78|503|500.6|503.18|500.78|503|500.6|0
1645612260000|2022-02-23 10:31:00|503.18|500.78|503.65|501.25|503.65|501.25|503|500.6|0
1645612270000|2022-02-23 10:31:10|503.93|501.53|504.11|501.71|504.3|501.9|503.93|501.53|0
1645612280000|2022-02-23 10:31:20|504.21|501.81|504.3|501.9|504.3|501.9|503.93|501.53|0
1645612290000|2022-02-23 10:31:30|504.11|501.71|504.3|501.9|504.3|501.9|504.11|501.71|0
1645612300000|2022-02-23 10:31:40|504.11|501.71|504.11|501.71|504.11|501.71|504.11|501.71|0
1645612320000|2022-02-23 10:32:00|504.02|501.62|503.93|501.53|504.02|501.62|503.93|501.53|0
1645612330000|2022-02-23 10:32:10|504.02|501.62|503.93|501.53|504.02|501.62|503.93|501.53|0
1645612340000|2022-02-23 10:32:20|504.11|501.71|504.11|501.71|504.11|501.71|504.02|501.62|0
1645612350000|2022-02-23 10:32:30|504.21|501.81|504.3|501.9|504.3|501.9|504.11|501.71|0
1645612360000|2022-02-23 10:32:40|504.39|501.99|504.58|502.18|504.67|502.27|504.3|501.9|0
1645612370000|2022-02-23 10:32:50|504.48|502.08|504.39|501.99|504.48|502.08|504.39|501.99|0
1645612380000|2022-02-23 10:33:00|504.58|502.18|504.39|501.99|504.58|502.18|504.3|501.9|0
1645612390000|2022-02-23 10:33:10|504.67|502.27|504.67|502.27|504.86|502.46|504.67|502.27|0
1645612400000|2022-02-23 10:33:20|504.77|502.37|505.04|502.64|505.04|502.64|504.77|502.37|0
1645612410000|2022-02-23 10:33:30|504.86|502.46|504.86|502.46|505.04|502.64|504.86|502.46|0
1645612420000|2022-02-23 10:33:40|504.77|502.37|504.67|502.27|504.77|502.37|504.67|502.27|0
1645612430000|2022-02-23 10:33:50|504.86|502.46|504.67|502.27|504.86|502.46|504.67|502.27|0
1645612440000|2022-02-23 10:34:00|504.86|502.46|504.11|501.71|504.86|502.46|504.11|501.71|0
1645612450000|2022-02-23 10:34:10|504.21|501.81|504.48|502.08|504.48|502.08|504.21|501.81|0
1645612460000|2022-02-23 10:34:20|504.39|501.99|504.21|501.81|504.39|501.99|504.11|501.71|0
1645612470000|2022-02-23 10:34:30|504.11|501.71|503.65|501.25|504.11|501.71|503.65|501.25|0
1645612480000|2022-02-23 10:34:40|503.74|501.34|503.84|501.44|503.84|501.44|503.74|501.34|0
1645612490000|2022-02-23 10:34:50|503.55|501.15|503.65|501.25|503.65|501.25|503.55|501.15|0
1645612500000|2022-02-23 10:35:00|503.74|501.34|503.55|501.15|504.39|501.99|503.55|501.15|0
1645612510000|2022-02-23 10:35:10|503.74|501.34|503.74|501.34|503.74|501.34|503.74|501.34|0
1645612520000|2022-02-23 10:35:20|503.55|501.15|503.92|501.52|503.92|501.52|503.55|501.15|0
1645612530000|2022-02-23 10:35:30|504.11|501.71|503.84|501.44|504.11|501.71|503.84|501.44|0
1645612540000|2022-02-23 10:35:40|503.55|501.15|503.84|501.44|503.84|501.44|503.55|501.15|0
1645612550000|2022-02-23 10:35:50|503.92|501.52|504.3|501.9|504.3|501.9|503.92|501.52|0
1645612560000|2022-02-23 10:36:00|504.11|501.71|504.02|501.62|504.21|501.81|503.92|501.52|0
1645612570000|2022-02-23 10:36:10|504.11|501.71|504.3|501.9|504.3|501.9|503.92|501.52|0
1645612590000|2022-02-23 10:36:30|504.48|502.08|504.48|502.08|504.48|502.08|504.39|501.99|0
1645612600000|2022-02-23 10:36:40|504.58|502.18|504.58|502.18|504.58|502.18|504.58|502.18|0
1645612610000|2022-02-23 10:36:50|504.77|502.37|504.85|502.45|504.85|502.45|504.67|502.27|0
1645612620000|2022-02-23 10:37:00|504.95|502.55|504.3|501.9|504.95|502.55|504.3|501.9|0
1645612630000|2022-02-23 10:37:10|504.11|501.71|504.48|502.08|504.48|502.08|504.11|501.71|0
1645612640000|2022-02-23 10:37:20|504.85|502.45|504.11|501.71|504.85|502.45|504.11|501.71|0
1645612650000|2022-02-23 10:37:30|503.92|501.52|503.65|501.25|503.92|501.52|503.65|501.25|0
1645612660000|2022-02-23 10:37:40|503.74|501.34|503.92|501.52|503.92|501.52|503.74|501.34|0
1645612670000|2022-02-23 10:37:50|504.11|501.71|504.11|501.71|504.11|501.71|504.11|501.71|0
1645612680000|2022-02-23 10:38:00|503.92|501.52|503.46|501.06|503.92|501.52|503.46|501.06|0
1645612690000|2022-02-23 10:38:10|503.37|500.97|503.55|501.15|503.55|501.15|503.37|500.97|0
1645612700000|2022-02-23 10:38:20|503.65|501.25|504.11|501.71|504.11|501.71|503.65|501.25|0
1645612710000|2022-02-23 10:38:30|504.48|502.08|504.11|501.71|504.48|502.08|504.11|501.71|0
1645612720000|2022-02-23 10:38:40|504.21|501.81|504.11|501.71|504.21|501.81|504.11|501.71|0
1645612730000|2022-02-23 10:38:50|504.21|501.81|504.11|501.71|504.21|501.81|504.11|501.71|0
1645612740000|2022-02-23 10:39:00|504.3|501.9|504.11|501.71|504.3|501.9|504.02|501.62|0
1645612750000|2022-02-23 10:39:10|504.3|501.9|504.39|501.99|504.48|502.08|504.3|501.9|0
1645612760000|2022-02-23 10:39:20|504.3|501.9|504.48|502.08|504.67|502.27|504.3|501.9|0
1645612770000|2022-02-23 10:39:30|504.39|501.99|504.11|501.71|504.39|501.99|504.02|501.62|0
1645612780000|2022-02-23 10:39:40|504.67|502.27|504.11|501.71|504.67|502.27|504.11|501.71|0
1645612790000|2022-02-23 10:39:50|503.92|501.52|504.21|501.81|504.21|501.81|503.92|501.52|0
1645612800000|2022-02-23 10:40:00|504.11|501.71|504.02|501.62|504.11|501.71|504.02|501.62|0
1645612810000|2022-02-23 10:40:10|503.55|501.15|503.65|501.25|503.65|501.25|503.55|501.15|0
1645612820000|2022-02-23 10:40:20|503.46|501.06|503.55|501.15|503.74|501.34|503.37|500.97|0
1645612830000|2022-02-23 10:40:30|503.74|501.34|503.55|501.15|503.92|501.52|503.55|501.15|0
1645612840000|2022-02-23 10:40:40|503.18|500.78|503.36|500.96|503.36|500.96|503.18|500.78|0
1645612850000|2022-02-23 10:40:50|503.18|500.78|503.18|500.78|503.18|500.78|503.18|500.78|0
1645612860000|2022-02-23 10:41:00|503.55|501.15|504.11|501.71|504.11|501.71|503.55|501.15|0
1645612870000|2022-02-23 10:41:10|503.83|501.43|503.28|500.88|503.83|501.43|503.28|500.88|0
1645612880000|2022-02-23 10:41:20|503.18|500.78|502.99|500.59|503.18|500.78|502.99|500.59|0
1645612890000|2022-02-23 10:41:30|502.81|500.41|501.88|499.48|502.81|500.41|501.88|499.48|0
1645612900000|2022-02-23 10:41:40|502.16|499.76|502.06|499.66|502.25|499.85|502.06|499.66|0
1645612910000|2022-02-23 10:41:50|501.88|499.48|501.88|499.48|501.88|499.48|501.88|499.48|0
1645612920000|2022-02-23 10:42:00|501.97|499.57|502.06|499.66|502.06|499.66|501.97|499.57|0
1645612930000|2022-02-23 10:42:10|501.97|499.57|502.06|499.66|502.16|499.76|501.88|499.48|0
1645612950000|2022-02-23 10:42:30|501.88|499.48|501.69|499.29|501.88|499.48|501.69|499.29|0
1645612960000|2022-02-23 10:42:40|501.88|499.48|501.88|499.48|502.06|499.66|501.88|499.48|0
1645612980000|2022-02-23 10:43:00|501.69|499.29|501.51|499.11|501.69|499.29|501.51|499.11|0
1645612990000|2022-02-23 10:43:10|501.69|499.29|501.69|499.29|501.69|499.29|501.51|499.11|0
1645613000000|2022-02-23 10:43:20|502.06|499.66|501.88|499.48|502.06|499.66|501.88|499.48|0
1645613010000|2022-02-23 10:43:30|502.06|499.66|502.06|499.66|502.25|499.85|502.06|499.66|0
1645613020000|2022-02-23 10:43:40|502.16|499.76|502.43|500.03|502.43|500.03|502.16|499.76|0
1645613030000|2022-02-23 10:43:50|502.25|499.85|502.43|500.03|502.43|500.03|502.25|499.85|0
1645613040000|2022-02-23 10:44:00|502.62|500.22|503.18|500.78|503.18|500.78|502.62|500.22|0
1645613050000|2022-02-23 10:44:10|503.36|500.96|503.09|500.69|503.36|500.96|503.09|500.69|0
1645613060000|2022-02-23 10:44:20|503.18|500.78|503.09|500.69|503.18|500.78|502.99|500.59|0
1645613070000|2022-02-23 10:44:30|503.18|500.78|503.27|500.87|503.36|500.96|503.18|500.78|0
1645613080000|2022-02-23 10:44:40|503.46|501.06|503.18|500.78|503.46|501.06|503.18|500.78|0
1645613090000|2022-02-23 10:44:50|503.36|500.96|502.99|500.59|503.36|500.96|502.81|500.41|0
1645613100000|2022-02-23 10:45:00|503.36|500.96|503.55|501.15|503.74|501.34|503.36|500.96|0
1645613110000|2022-02-23 10:45:10|503.46|501.06|503.55|501.15|503.55|501.15|503.46|501.06|0
1645613120000|2022-02-23 10:45:20|503.36|500.96|503.55|501.15|503.55|501.15|503.36|500.96|0
1645613130000|2022-02-23 10:45:30|503.46|501.06|503.36|500.96|503.46|501.06|503.18|500.78|0
1645613140000|2022-02-23 10:45:40|503.74|501.34|504.11|501.71|504.11|501.71|503.74|501.34|0
1645613150000|2022-02-23 10:45:50|504.29|501.89|504.85|502.45|504.85|502.45|504.29|501.89|0
1645613160000|2022-02-23 10:46:00|505.22|502.82|505.22|502.82|505.22|502.82|505.04|502.64|0
1645613170000|2022-02-23 10:46:10|505.32|502.92|505.97|503.57|505.97|503.57|505.32|502.92|0
1645613180000|2022-02-23 10:46:20|506.16|503.76|507.09|504.69|507.09|504.69|506.16|503.76|0
1645613190000|2022-02-23 10:46:30|506.9|504.5|507.28|504.88|507.28|504.88|506.9|504.5|0
1645613200000|2022-02-23 10:46:40|507.09|504.69|506.72|504.32|507.09|504.69|506.72|504.32|0
1645613210000|2022-02-23 10:46:50|506.53|504.13|506.44|504.04|506.53|504.13|506.16|503.76|0
1645613220000|2022-02-23 10:47:00|506.34|503.94|506.16|503.76|506.34|503.94|506.16|503.76|0
1645613230000|2022-02-23 10:47:10|506.25|503.85|506.34|503.94|506.53|504.13|506.25|503.85|0
1645613240000|2022-02-23 10:47:20|506.72|504.32|506.9|504.5|506.9|504.5|506.72|504.32|0
1645613250000|2022-02-23 10:47:30|506.72|504.32|507.19|504.79|507.19|504.79|506.72|504.32|0
1645613260000|2022-02-23 10:47:40|507.09|504.69|507.19|504.79|507.19|504.79|507.09|504.69|0
1645613270000|2022-02-23 10:47:50|507.28|504.88|507.19|504.79|507.28|504.88|507.09|504.69|0
1645613280000|2022-02-23 10:48:00|507.28|504.88|507.46|505.06|507.46|505.06|507.19|504.79|0
1645613290000|2022-02-23 10:48:10|508.02|505.62|507.65|505.25|508.02|505.62|507.65|505.25|0
1645613300000|2022-02-23 10:48:20|508.21|505.81|508.77|506.37|508.77|506.37|508.02|505.62|0
1645613310000|2022-02-23 10:48:30|508.68|506.28|508.77|506.37|508.77|506.37|508.58|506.18|0
1645613320000|2022-02-23 10:48:40|509.52|507.12|509.71|507.31|509.71|507.31|509.52|507.12|0
1645613330000|2022-02-23 10:48:50|509.89|507.49|510.64|508.24|510.64|508.24|509.89|507.49|0
1645613340000|2022-02-23 10:49:00|510.08|507.68|510.27|507.87|510.27|507.87|510.08|507.68|0
1645613350000|2022-02-23 10:49:10|509.89|507.49|509.52|507.12|509.89|507.49|509.52|507.12|0
1645613360000|2022-02-23 10:49:20|509.71|507.31|509.33|506.93|509.71|507.31|509.14|506.74|0
1645613370000|2022-02-23 10:49:30|509.52|507.12|509.71|507.31|509.71|507.31|509.33|506.93|0
1645613380000|2022-02-23 10:49:40|509.8|507.4|510.08|507.68|510.08|507.68|509.8|507.4|0
1645613390000|2022-02-23 10:49:50|510.27|507.87|510.27|507.87|510.27|507.87|510.27|507.87|0
1645613400000|2022-02-23 10:50:00|510.08|507.68|510.45|508.05|510.45|508.05|510.08|507.68|0
1645613410000|2022-02-23 10:50:10|510.27|507.87|509.8|507.4|510.45|508.05|509.71|507.31|0
1645613420000|2022-02-23 10:50:20|509.71|507.31|509.33|506.93|509.8|507.4|509.33|506.93|0
1645613440000|2022-02-23 10:50:40|509.14|506.74|509.33|506.93|509.33|506.93|509.14|506.74|0
1645613450000|2022-02-23 10:50:50|509.52|507.12|509.89|507.49|509.89|507.49|509.52|507.12|0
1645613460000|2022-02-23 10:51:00|509.7|507.3|509.33|506.93|509.89|507.49|509.14|506.74|0
1645613470000|2022-02-23 10:51:10|509.52|507.12|509.14|506.74|509.61|507.21|509.14|506.74|0
1645613480000|2022-02-23 10:51:20|509.43|507.03|509.33|506.93|509.43|507.03|509.33|506.93|0
1645613490000|2022-02-23 10:51:30|509.14|506.74|509.14|506.74|509.14|506.74|508.96|506.56|0
1645613500000|2022-02-23 10:51:40|508.96|506.56|508.96|506.56|508.96|506.56|508.96|506.56|0
1645613510000|2022-02-23 10:51:50|508.77|506.37|509.05|506.65|509.05|506.65|508.77|506.37|0
1645613520000|2022-02-23 10:52:00|508.96|506.56|508.87|506.47|508.96|506.56|508.87|506.47|0
1645613530000|2022-02-23 10:52:10|508.77|506.37|508.87|506.47|508.87|506.47|508.77|506.37|0
1645613540000|2022-02-23 10:52:20|508.77|506.37|508.77|506.37|508.87|506.47|508.77|506.37|0
1645613550000|2022-02-23 10:52:30|508.87|506.47|508.58|506.18|508.87|506.47|508.58|506.18|0
1645613560000|2022-02-23 10:52:40|508.4|506|508.21|505.81|508.4|506|508.21|505.81|0
1645613570000|2022-02-23 10:52:50|508.31|505.91|508.39|505.99|508.39|505.99|508.21|505.81|0
1645613580000|2022-02-23 10:53:00|508.49|506.09|508.39|505.99|508.58|506.18|508.39|505.99|0
1645613590000|2022-02-23 10:53:10|508.58|506.18|508.77|506.37|508.77|506.37|508.58|506.18|0
1645613600000|2022-02-23 10:53:20|508.96|506.56|508.96|506.56|508.96|506.56|508.96|506.56|0
1645613610000|2022-02-23 10:53:30|509.05|506.65|509.33|506.93|509.43|507.03|509.05|506.65|0
1645613620000|2022-02-23 10:53:40|509.52|507.12|509.33|506.93|509.52|507.12|509.33|506.93|0
1645613630000|2022-02-23 10:53:50|508.87|506.47|508.77|506.37|508.87|506.47|508.77|506.37|0
1645613640000|2022-02-23 10:54:00|509.05|506.65|508.77|506.37|509.05|506.65|508.58|506.18|0
1645613650000|2022-02-23 10:54:10|508.58|506.18|508.39|505.99|508.68|506.28|508.39|505.99|0
1645613660000|2022-02-23 10:54:20|508.58|506.18|508.58|506.18|508.58|506.18|508.49|506.09|0
1645613670000|2022-02-23 10:54:30|508.68|506.28|508.58|506.18|508.68|506.28|508.58|506.18|0
1645613680000|2022-02-23 10:54:40|508.49|506.09|508.49|506.09|508.58|506.18|508.49|506.09|0
1645613690000|2022-02-23 10:54:50|508.39|505.99|508.21|505.81|508.39|505.99|508.21|505.81|0
1645613700000|2022-02-23 10:55:00|508.39|505.99|508.58|506.18|508.58|506.18|508.3|505.9|0
1645613710000|2022-02-23 10:55:10|508.39|505.99|507.65|505.25|508.39|505.99|507.65|505.25|0
1645613720000|2022-02-23 10:55:20|507.74|505.34|507.27|504.87|507.74|505.34|507.27|504.87|0
1645613730000|2022-02-23 10:55:30|507.46|505.06|507.46|505.06|507.46|505.06|507.27|504.87|0
1645613740000|2022-02-23 10:55:40|507.65|505.25|507.46|505.06|507.65|505.25|507.46|505.06|0
1645613750000|2022-02-23 10:55:50|507.37|504.97|507.46|505.06|507.46|505.06|507.27|504.87|0
1645613760000|2022-02-23 10:56:00|507.65|505.25|507.56|505.16|507.65|505.25|507.56|505.16|0
1645613770000|2022-02-23 10:56:10|507.65|505.25|507.27|504.87|507.65|505.25|507.27|504.87|0
1645613780000|2022-02-23 10:56:20|507.18|504.78|507.09|504.69|507.18|504.78|507.09|504.69|0
1645613790000|2022-02-23 10:56:30|507.46|505.06|507.74|505.34|507.74|505.34|507.46|505.06|0
1645613800000|2022-02-23 10:56:40|507.65|505.25|507.65|505.25|507.65|505.25|507.65|505.25|0
1645613810000|2022-02-23 10:56:50|507.37|504.97|507.56|505.16|507.56|505.16|507.37|504.97|0
1645613820000|2022-02-23 10:57:00|507.65|505.25|507.56|505.16|507.65|505.25|507.46|505.06|0
1645613830000|2022-02-23 10:57:10|507.65|505.25|507.27|504.87|507.65|505.25|507.27|504.87|0
1645613840000|2022-02-23 10:57:20|507.56|505.16|507.56|505.16|507.65|505.25|507.46|505.06|0
1645613850000|2022-02-23 10:57:30|507.65|505.25|507.56|505.16|507.65|505.25|507.56|505.16|0
1645613860000|2022-02-23 10:57:40|507.65|505.25|507.27|504.87|507.65|505.25|507.27|504.87|0
1645613870000|2022-02-23 10:57:50|507.37|504.97|507.37|504.97|507.37|504.97|507.27|504.87|0
1645613880000|2022-02-23 10:58:00|507.27|504.87|507.09|504.69|507.27|504.87|507.09|504.69|0
1645613890000|2022-02-23 10:58:10|506.9|504.5|506.9|504.5|506.9|504.5|506.81|504.41|0
1645613900000|2022-02-23 10:58:20|507|504.6|506.9|504.5|507.09|504.69|506.9|504.5|0
1645613910000|2022-02-23 10:58:30|507|504.6|506.71|504.31|507|504.6|506.71|504.31|0
1645613920000|2022-02-23 10:58:40|506.53|504.13|506.44|504.04|506.71|504.31|506.44|504.04|0
1645613930000|2022-02-23 10:58:50|506.9|504.5|506.53|504.13|506.9|504.5|506.53|504.13|0
1645613940000|2022-02-23 10:59:00|506.62|504.22|506.53|504.13|506.62|504.22|506.34|503.94|0
1645613950000|2022-02-23 10:59:10|506.34|503.94|506.34|503.94|506.34|503.94|506.34|503.94|0
1645613960000|2022-02-23 10:59:20|506.15|503.75|506.34|503.94|506.34|503.94|506.15|503.75|0
1645613970000|2022-02-23 10:59:30|506.25|503.85|506.25|503.85|506.25|503.85|506.25|503.85|0
1645613980000|2022-02-23 10:59:40|506.15|503.75|505.97|503.57|506.15|503.75|505.97|503.57|0
1645613990000|2022-02-23 10:59:50|505.78|503.38|505.78|503.38|505.78|503.38|505.78|503.38|0
1645614000000|2022-02-23 11:00:00|505.97|503.57|507.37|504.97|507.37|504.97|505.97|503.57|0
1645614010000|2022-02-23 11:00:10|507.09|504.69|506.9|504.5|507.09|504.69|506.9|504.5|0
1645614020000|2022-02-23 11:00:20|507.09|504.69|507.09|504.69|507.09|504.69|506.9|504.5|0
1645614030000|2022-02-23 11:00:30|507.46|505.06|507.83|505.43|507.83|505.43|507.46|505.06|0
1645614040000|2022-02-23 11:00:40|507.09|504.69|506.71|504.31|507.09|504.69|506.71|504.31|0
1645614050000|2022-02-23 11:00:50|506.9|504.5|506.9|504.5|507|504.6|506.9|504.5|0
1645614060000|2022-02-23 11:01:00|507|504.6|507.08|504.68|507.08|504.68|507|504.6|0
1645614070000|2022-02-23 11:01:10|506.9|504.5|506.81|504.41|506.9|504.5|506.71|504.31|0
1645614080000|2022-02-23 11:01:20|506.9|504.5|507.27|504.87|507.37|504.97|506.9|504.5|0
1645614090000|2022-02-23 11:01:30|507.37|504.97|507.37|504.97|507.46|505.06|507.27|504.87|0
1645614100000|2022-02-23 11:01:40|507.27|504.87|507.27|504.87|507.27|504.87|507.27|504.87|0
1645614110000|2022-02-23 11:01:50|507.83|505.43|507.83|505.43|507.83|505.43|507.74|505.34|0
1645614120000|2022-02-23 11:02:00|507.74|505.34|507.08|504.68|507.74|505.34|507.08|504.68|0
1645614130000|2022-02-23 11:02:10|506.9|504.5|506.06|503.66|506.9|504.5|505.97|503.57|0
1645614140000|2022-02-23 11:02:20|505.78|503.38|505.59|503.19|505.78|503.38|505.59|503.19|0
1645614150000|2022-02-23 11:02:30|505.69|503.29|505.78|503.38|505.88|503.48|505.59|503.19|0
1645614160000|2022-02-23 11:02:40|505.88|503.48|505.97|503.57|505.97|503.57|505.88|503.48|0
1645614170000|2022-02-23 11:02:50|505.59|503.19|505.59|503.19|505.59|503.19|505.59|503.19|0
1645614180000|2022-02-23 11:03:00|505.78|503.38|506.52|504.12|506.52|504.12|505.78|503.38|0
1645614190000|2022-02-23 11:03:10|506.34|503.94|505.96|503.56|506.34|503.94|505.96|503.56|0
1645614200000|2022-02-23 11:03:20|505.59|503.19|505.41|503.01|505.59|503.19|505.41|503.01|0
1645614210000|2022-02-23 11:03:30|505.5|503.1|505.32|502.92|505.59|503.19|505.32|502.92|0
1645614220000|2022-02-23 11:03:40|505.41|503.01|505.78|503.38|505.78|503.38|505.41|503.01|0
1645614230000|2022-02-23 11:03:50|505.96|503.56|505.78|503.38|505.96|503.56|505.69|503.29|0
1645614240000|2022-02-23 11:04:00|505.96|503.56|506.15|503.75|506.15|503.75|505.96|503.56|0
1645614250000|2022-02-23 11:04:10|505.96|503.56|506.06|503.66|506.06|503.66|505.96|503.56|0
1645614260000|2022-02-23 11:04:20|506.15|503.75|506.15|503.75|506.15|503.75|506.15|503.75|0
1645614270000|2022-02-23 11:04:30|506.06|503.66|505.96|503.56|506.06|503.66|505.96|503.56|0
1645614280000|2022-02-23 11:04:40|506.06|503.66|506.25|503.85|506.25|503.85|506.06|503.66|0
1645614290000|2022-02-23 11:04:50|506.15|503.75|506.34|503.94|506.34|503.94|506.15|503.75|0
1645614300000|2022-02-23 11:05:00|505.96|503.56|506.15|503.75|506.15|503.75|505.96|503.56|0
1645614310000|2022-02-23 11:05:10|506.06|503.66|506.15|503.75|506.15|503.75|505.96|503.56|0
1645614320000|2022-02-23 11:05:20|506.52|504.12|506.52|504.12|506.52|504.12|506.34|503.94|0
1645614330000|2022-02-23 11:05:30|506.34|503.94|505.4|503|506.34|503.94|505.4|503|0
1645614340000|2022-02-23 11:05:40|505.5|503.1|505.4|503|505.5|503.1|505.4|503|0
1645614350000|2022-02-23 11:05:50|505.22|502.82|505.59|503.19|505.59|503.19|505.13|502.73|0
1645614360000|2022-02-23 11:06:00|505.78|503.38|505.59|503.19|505.78|503.38|505.59|503.19|0
1645614370000|2022-02-23 11:06:10|505.69|503.29|505.59|503.19|505.78|503.38|505.59|503.19|0
1645614380000|2022-02-23 11:06:20|505.78|503.38|505.59|503.19|505.78|503.38|505.59|503.19|0
1645614390000|2022-02-23 11:06:30|505.78|503.38|505.59|503.19|505.78|503.38|505.59|503.19|0
1645614400000|2022-02-23 11:06:40|505.4|503|505.4|503|505.59|503.19|505.4|503|0
1645614410000|2022-02-23 11:06:50|505.32|502.92|505.59|503.19|505.59|503.19|505.32|502.92|0
1645614420000|2022-02-23 11:07:00|505.78|503.38|505.4|503|505.78|503.38|505.4|503|0
1645614430000|2022-02-23 11:07:10|505.32|502.92|505.4|503|505.4|503|505.32|502.92|0
1645614440000|2022-02-23 11:07:20|505.59|503.19|505.59|503.19|505.78|503.38|505.59|503.19|0
1645614450000|2022-02-23 11:07:30|505.78|503.38|506.06|503.66|506.15|503.75|505.78|503.38|0
1645614460000|2022-02-23 11:07:40|506.15|503.75|506.71|504.31|506.71|504.31|506.15|503.75|0
1645614470000|2022-02-23 11:07:50|506.9|504.5|506.81|504.41|506.9|504.5|506.81|504.41|0
1645614480000|2022-02-23 11:08:00|506.9|504.5|506.42|504.02|506.9|504.5|506.05|503.65|0
1645614490000|2022-02-23 11:08:10|506.52|504.12|508.11|505.71|508.11|505.71|506.52|504.12|0
1645614500000|2022-02-23 11:08:20|508.02|505.62|508.02|505.62|508.02|505.62|508.02|505.62|0
1645614510000|2022-02-23 11:08:30|507.83|505.43|507.83|505.43|508.02|505.62|507.83|505.43|0
1645614520000|2022-02-23 11:08:40|508.02|505.62|507.08|504.68|508.02|505.62|507.08|504.68|0
1645614540000|2022-02-23 11:09:00|507.27|504.87|507.18|504.78|507.27|504.87|507.18|504.78|0
1645614550000|2022-02-23 11:09:10|506.99|504.59|506.52|504.12|506.99|504.59|506.52|504.12|0
1645614560000|2022-02-23 11:09:20|506.71|504.31|506.34|503.94|506.71|504.31|506.34|503.94|0
1645614570000|2022-02-23 11:09:30|506.15|503.75|506.15|503.75|506.25|503.85|506.15|503.75|0
1645614580000|2022-02-23 11:09:40|505.87|503.47|506.15|503.75|506.15|503.75|505.87|503.47|0
1645614590000|2022-02-23 11:09:50|506.25|503.85|506.15|503.75|506.25|503.85|506.15|503.75|0
1645614600000|2022-02-23 11:10:00|506.06|503.66|506.43|504.03|506.43|504.03|506.06|503.66|0
1645614610000|2022-02-23 11:10:10|505.96|503.56|505.87|503.47|505.96|503.56|505.78|503.38|0
1645614620000|2022-02-23 11:10:20|505.4|503|504.84|502.44|505.4|503|504.84|502.44|0
1645614630000|2022-02-23 11:10:30|505.03|502.63|505.03|502.63|505.03|502.63|504.84|502.44|0
1645614640000|2022-02-23 11:10:40|504.84|502.44|504.84|502.44|505.03|502.63|504.84|502.44|0
1645614650000|2022-02-23 11:10:50|505.03|502.63|505.03|502.63|505.22|502.82|505.03|502.63|0
1645614660000|2022-02-23 11:11:00|505.22|502.82|505.4|503|505.4|503|505.22|502.82|0
1645614670000|2022-02-23 11:11:10|505.5|503.1|505.87|503.47|505.87|503.47|505.4|503|0
1645614680000|2022-02-23 11:11:20|505.96|503.56|505.96|503.56|506.25|503.85|505.96|503.56|0
1645614690000|2022-02-23 11:11:30|505.78|503.38|506.06|503.66|506.06|503.66|505.78|503.38|0
1645614700000|2022-02-23 11:11:40|505.96|503.56|506.43|504.03|506.43|504.03|505.96|503.56|0
1645614710000|2022-02-23 11:11:50|506.25|503.85|506.15|503.75|506.25|503.85|506.15|503.75|0
1645614720000|2022-02-23 11:12:00|506.25|503.85|505.96|503.56|506.25|503.85|505.96|503.56|0
1645614730000|2022-02-23 11:12:10|505.4|503|505.22|502.82|505.59|503.19|505.22|502.82|0
1645614740000|2022-02-23 11:12:20|505.31|502.91|506.15|503.75|506.15|503.75|505.22|502.82|0
1645614750000|2022-02-23 11:12:30|506.06|503.66|505.96|503.56|506.15|503.75|505.96|503.56|0
1645614760000|2022-02-23 11:12:40|506.52|504.12|506.15|503.75|506.62|504.22|506.15|503.75|0
1645614770000|2022-02-23 11:12:50|506.25|503.85|506.43|504.03|506.43|504.03|506.25|503.85|0
1645614780000|2022-02-23 11:13:00|506.71|504.31|507.64|505.24|507.64|505.24|506.71|504.31|0
1645614790000|2022-02-23 11:13:10|507.83|505.43|508.49|506.09|508.49|506.09|507.83|505.43|0
1645614800000|2022-02-23 11:13:20|508.39|505.99|508.39|505.99|508.39|505.99|508.39|505.99|0
1645614810000|2022-02-23 11:13:30|508.11|505.71|507.45|505.05|508.11|505.71|507.36|504.96|0
1645614820000|2022-02-23 11:13:40|507.55|505.15|507.64|505.24|507.64|505.24|507.45|505.05|0
1645614830000|2022-02-23 11:13:50|507.45|505.05|507.55|505.15|507.64|505.24|507.45|505.05|0
1645614840000|2022-02-23 11:14:00|508.2|505.8|508.01|505.61|508.3|505.9|508.01|505.61|0
1645614850000|2022-02-23 11:14:10|508.11|505.71|508.2|505.8|508.2|505.8|508.11|505.71|0
1645614860000|2022-02-23 11:14:20|508.49|506.09|509.32|506.92|509.32|506.92|508.49|506.09|0
1645614870000|2022-02-23 11:14:30|509.61|507.21|509.14|506.74|509.61|507.21|509.14|506.74|0
1645614880000|2022-02-23 11:14:40|508.76|506.36|508.76|506.36|508.95|506.55|508.76|506.36|0
1645614890000|2022-02-23 11:14:50|508.86|506.46|508.86|506.46|508.95|506.55|508.86|506.46|0
1645614900000|2022-02-23 11:15:00|508.76|506.36|509.7|507.3|509.7|507.3|508.76|506.36|0
1645614910000|2022-02-23 11:15:10|509.32|506.92|509.23|506.83|509.32|506.92|509.23|506.83|0
1645614920000|2022-02-23 11:15:20|508.76|506.36|508.67|506.27|508.76|506.36|508.58|506.18|0
1645614930000|2022-02-23 11:15:30|508.58|506.18|508.58|506.18|508.58|506.18|508.49|506.09|0
1645614940000|2022-02-23 11:15:40|508.2|505.8|508.3|505.9|508.3|505.9|508.2|505.8|0
1645614950000|2022-02-23 11:15:50|508.39|505.99|508.2|505.8|508.39|505.99|508.01|505.61|0
1645614960000|2022-02-23 11:16:00|508.01|505.61|508.11|505.71|508.11|505.71|508.01|505.61|0
1645614970000|2022-02-23 11:16:10|507.83|505.43|508.01|505.61|508.01|505.61|507.83|505.43|0
1645614980000|2022-02-23 11:16:20|507.92|505.52|507.92|505.52|507.92|505.52|507.92|505.52|0
1645614990000|2022-02-23 11:16:30|508.01|505.61|508.11|505.71|508.2|505.8|508.01|505.61|0
1645615000000|2022-02-23 11:16:40|508.2|505.8|508.01|505.61|508.2|505.8|508.01|505.61|0
1645615010000|2022-02-23 11:16:50|508.2|505.8|508.39|505.99|508.39|505.99|508.11|505.71|0
1645615020000|2022-02-23 11:17:00|508.2|505.8|508.01|505.61|508.2|505.8|508.01|505.61|0
1645615030000|2022-02-23 11:17:10|507.83|505.43|507.83|505.43|508.01|505.61|507.83|505.43|0
1645615040000|2022-02-23 11:17:20|508.11|505.71|507.83|505.43|508.11|505.71|507.83|505.43|0
1645615050000|2022-02-23 11:17:30|507.92|505.52|508.11|505.71|508.11|505.71|507.83|505.43|0
1645615060000|2022-02-23 11:17:40|508.2|505.8|508.95|506.55|508.95|506.55|508.01|505.61|0
1645615070000|2022-02-23 11:17:50|509.14|506.74|509.32|506.92|509.32|506.92|509.14|506.74|0
1645615080000|2022-02-23 11:18:00|509.7|507.3|510.45|508.05|510.45|508.05|509.7|507.3|0
1645615090000|2022-02-23 11:18:10|510.07|507.67|509.88|507.48|510.07|507.67|509.88|507.48|0
1645615100000|2022-02-23 11:18:20|509.51|507.11|509.32|506.92|509.51|507.11|509.32|506.92|0
1645615110000|2022-02-23 11:18:30|508.95|506.55|509.14|506.74|509.14|506.74|508.95|506.55|0
1645615120000|2022-02-23 11:18:40|509.32|506.92|509.51|507.11|509.51|507.11|509.14|506.74|0
1645615130000|2022-02-23 11:18:50|509.42|507.02|509.51|507.11|509.51|507.11|509.42|507.02|0
1645615140000|2022-02-23 11:19:00|509.14|506.74|509.13|506.73|509.14|506.74|509.13|506.73|0
1645615150000|2022-02-23 11:19:10|509.32|506.92|509.51|507.11|509.51|507.11|509.32|506.92|0
1645615160000|2022-02-23 11:19:20|509.7|507.3|509.61|507.21|509.7|507.3|509.61|507.21|0
1645615170000|2022-02-23 11:19:30|509.51|507.11|510.26|507.86|510.26|507.86|509.51|507.11|0
1645615180000|2022-02-23 11:19:40|510.07|507.67|510.07|507.67|510.17|507.77|510.07|507.67|0
1645615190000|2022-02-23 11:19:50|510.17|507.77|510.07|507.67|510.26|507.86|509.88|507.48|0
1645615200000|2022-02-23 11:20:00|510.26|507.86|510.45|508.05|510.45|508.05|510.26|507.86|0
1645615210000|2022-02-23 11:20:10|510.26|507.86|510.07|507.67|510.26|507.86|510.07|507.67|0
1645615220000|2022-02-23 11:20:20|509.98|507.58|510.44|508.04|510.63|508.23|509.98|507.58|0
1645615230000|2022-02-23 11:20:30|510.63|508.23|510.44|508.04|510.63|508.23|510.44|508.04|0
1645615240000|2022-02-23 11:20:40|510.54|508.14|510.54|508.14|510.63|508.23|510.54|508.14|0
1645615250000|2022-02-23 11:20:50|510.63|508.23|511.19|508.79|511.19|508.79|510.63|508.23|0
1645615260000|2022-02-23 11:21:00|511.57|509.17|512.6|510.2|512.6|510.2|511.57|509.17|0
1645615270000|2022-02-23 11:21:10|512.32|509.92|512.13|509.73|512.32|509.92|511.94|509.54|0
1645615280000|2022-02-23 11:21:20|512.32|509.92|512.13|509.73|512.42|510.02|512.13|509.73|0
1645615290000|2022-02-23 11:21:30|511.94|509.54|511.38|508.98|511.94|509.54|511.38|508.98|0
1645615300000|2022-02-23 11:21:40|511.29|508.89|511.38|508.98|511.38|508.98|511.19|508.79|0
1645615310000|2022-02-23 11:21:50|511.19|508.79|510.82|508.42|511.19|508.79|510.82|508.42|0
1645615320000|2022-02-23 11:22:00|511.19|508.79|510.63|508.23|511.19|508.79|510.63|508.23|0
1645615330000|2022-02-23 11:22:10|510.82|508.42|510.73|508.33|510.82|508.42|510.73|508.33|0
1645615340000|2022-02-23 11:22:20|511.38|508.98|510.63|508.23|511.38|508.98|510.63|508.23|0
1645615350000|2022-02-23 11:22:30|510.44|508.04|510.63|508.23|510.63|508.23|510.44|508.04|0
1645615360000|2022-02-23 11:22:40|510.26|507.86|509.7|507.3|510.26|507.86|509.7|507.3|0
1645615370000|2022-02-23 11:22:50|509.88|507.48|509.51|507.11|509.88|507.48|509.51|507.11|0
1645615380000|2022-02-23 11:23:00|509.7|507.3|509.7|507.3|509.7|507.3|509.51|507.11|0
1645615390000|2022-02-23 11:23:10|509.51|507.11|509.32|506.92|509.51|507.11|509.32|506.92|0
1645615400000|2022-02-23 11:23:20|509.51|507.11|509.88|507.48|509.88|507.48|509.51|507.11|0
1645615410000|2022-02-23 11:23:30|510.26|507.86|510.44|508.04|510.54|508.14|510.26|507.86|0
1645615420000|2022-02-23 11:23:40|510.07|507.67|510.17|507.77|510.17|507.77|510.07|507.67|0
1645615430000|2022-02-23 11:23:50|510.26|507.86|510.44|508.04|510.44|508.04|510.26|507.86|0
1645615440000|2022-02-23 11:24:00|510.54|508.14|510.35|507.95|510.54|508.14|510.35|507.95|0
1645615450000|2022-02-23 11:24:10|510.44|508.04|510.26|507.86|510.44|508.04|510.26|507.86|0
1645615460000|2022-02-23 11:24:20|510.07|507.67|509.69|507.29|510.07|507.67|509.51|507.11|0
1645615470000|2022-02-23 11:24:30|509.79|507.39|509.98|507.58|509.98|507.58|509.79|507.39|0
1645615480000|2022-02-23 11:24:40|509.88|507.48|510.26|507.86|510.26|507.86|509.88|507.48|0
1645615490000|2022-02-23 11:24:50|510.44|508.04|510.26|507.86|510.44|508.04|510.26|507.86|0
1645615500000|2022-02-23 11:25:00|509.51|507.11|509.69|507.29|509.69|507.29|509.51|507.11|0
1645615510000|2022-02-23 11:25:10|509.42|507.02|509.79|507.39|509.79|507.39|509.42|507.02|0
1645615520000|2022-02-23 11:25:20|509.51|507.11|509.32|506.92|509.51|507.11|509.32|506.92|0
1645615530000|2022-02-23 11:25:30|509.51|507.11|509.6|507.2|509.69|507.29|509.51|507.11|0
1645615540000|2022-02-23 11:25:40|509.69|507.29|509.88|507.48|509.88|507.48|509.69|507.29|0
1645615550000|2022-02-23 11:25:50|509.98|507.58|510.26|507.86|510.26|507.86|509.98|507.58|0
1645615560000|2022-02-23 11:26:00|510.44|508.04|510.07|507.67|510.44|508.04|510.07|507.67|0
1645615570000|2022-02-23 11:26:10|510.26|507.86|510.07|507.67|510.26|507.86|510.07|507.67|0
1645615580000|2022-02-23 11:26:20|509.88|507.48|509.88|507.48|510.07|507.67|509.88|507.48|0
1645615590000|2022-02-23 11:26:30|509.32|506.92|509.51|507.11|509.51|507.11|509.32|506.92|0
1645615600000|2022-02-23 11:26:40|509.69|507.29|509.69|507.29|509.88|507.48|509.69|507.29|0
1645615620000|2022-02-23 11:27:00|509.32|506.92|509.79|507.39|509.79|507.39|509.32|506.92|0
1645615630000|2022-02-23 11:27:10|509.69|507.29|509.51|507.11|509.69|507.29|509.51|507.11|0
1645615640000|2022-02-23 11:27:20|509.69|507.29|509.69|507.29|509.69|507.29|509.69|507.29|0
1645615650000|2022-02-23 11:27:30|509.88|507.48|509.51|507.11|509.88|507.48|509.51|507.11|0
1645615660000|2022-02-23 11:27:40|509.6|507.2|509.69|507.29|509.69|507.29|509.6|507.2|0
1645615670000|2022-02-23 11:27:50|509.88|507.48|509.98|507.58|510.07|507.67|509.88|507.48|0
1645615680000|2022-02-23 11:28:00|510.07|507.67|510.07|507.67|510.07|507.67|510.07|507.67|0
1645615690000|2022-02-23 11:28:10|509.88|507.48|509.69|507.29|509.88|507.48|509.69|507.29|0
1645615700000|2022-02-23 11:28:20|509.88|507.48|509.88|507.48|509.88|507.48|509.88|507.48|0
1645615710000|2022-02-23 11:28:30|510.17|507.77|510.44|508.04|510.44|508.04|510.17|507.77|0
1645615720000|2022-02-23 11:28:40|510.26|507.86|509.13|506.73|510.26|507.86|509.13|506.73|0
1645615730000|2022-02-23 11:28:50|508.57|506.17|508.57|506.17|508.57|506.17|508.57|506.17|0
1645615740000|2022-02-23 11:29:00|508.76|506.36|508.76|506.36|508.76|506.36|508.76|506.36|0
1645615750000|2022-02-23 11:29:10|508.86|506.46|508.94|506.54|509.13|506.73|508.86|506.46|0
1645615760000|2022-02-23 11:29:20|509.13|506.73|509.13|506.73|509.13|506.73|509.13|506.73|0
1645615780000|2022-02-23 11:29:40|509.32|506.92|509.32|506.92|509.32|506.92|509.32|506.92|0
1645615790000|2022-02-23 11:29:50|509.13|506.73|509.13|506.73|509.13|506.73|509.13|506.73|0
1645615800000|2022-02-23 11:30:00|509.32|506.92|509.32|506.92|509.32|506.92|509.23|506.83|0
1645615810000|2022-02-23 11:30:10|509.13|506.73|509.13|506.73|509.13|506.73|509.13|506.73|0
1645615820000|2022-02-23 11:30:20|508.94|506.54|509.32|506.92|509.32|506.92|508.94|506.54|0
1645615830000|2022-02-23 11:30:30|509.13|506.73|509.32|506.92|509.32|506.92|509.13|506.73|0
1645615840000|2022-02-23 11:30:40|509.42|507.02|508.85|506.45|509.42|507.02|508.85|506.45|0
1645615850000|2022-02-23 11:30:50|508.76|506.36|508.76|506.36|508.76|506.36|508.76|506.36|0
1645615860000|2022-02-23 11:31:00|508.57|506.17|508.57|506.17|508.57|506.17|508.57|506.17|0
1645615870000|2022-02-23 11:31:10|508.38|505.98|508.38|505.98|508.38|505.98|508.38|505.98|0
1645615880000|2022-02-23 11:31:20|508.67|506.27|508.38|505.98|508.67|506.27|508.2|505.8|0
1645615890000|2022-02-23 11:31:30|508.57|506.17|508.57|506.17|508.57|506.17|508.57|506.17|0
1645615900000|2022-02-23 11:31:40|508.76|506.36|508.76|506.36|508.76|506.36|508.76|506.36|0
1645615910000|2022-02-23 11:31:50|508.57|506.17|508.38|505.98|508.57|506.17|508.38|505.98|0
1645615920000|2022-02-23 11:32:00|508.57|506.17|508.29|505.89|508.57|506.17|508.2|505.8|0
1645615930000|2022-02-23 11:32:10|508.38|505.98|508.76|506.36|508.76|506.36|508.38|505.98|0
1645615940000|2022-02-23 11:32:20|508.94|506.54|508.76|506.36|508.94|506.54|508.76|506.36|0
1645615950000|2022-02-23 11:32:30|508.57|506.17|508.57|506.17|508.57|506.17|508.57|506.17|0
1645615960000|2022-02-23 11:32:40|508.38|505.98|508.94|506.54|508.94|506.54|508.38|505.98|0
1645615970000|2022-02-23 11:32:50|509.13|506.73|509.13|506.73|509.13|506.73|509.13|506.73|0
1645615980000|2022-02-23 11:33:00|509.32|506.92|509.13|506.73|509.32|506.92|509.13|506.73|0
1645615990000|2022-02-23 11:33:10|509.32|506.92|509.13|506.73|509.32|506.92|509.13|506.73|0
1645616000000|2022-02-23 11:33:20|508.94|506.54|508.94|506.54|508.94|506.54|508.94|506.54|0
1645616010000|2022-02-23 11:33:30|508.57|506.17|508.94|506.54|508.94|506.54|508.57|506.17|0
1645616020000|2022-02-23 11:33:40|508.76|506.36|508.57|506.17|508.76|506.36|508.57|506.17|0
1645616030000|2022-02-23 11:33:50|508.38|505.98|508.38|505.98|508.38|505.98|508.38|505.98|0
1645616040000|2022-02-23 11:34:00|508.48|506.08|508.76|506.36|508.76|506.36|508.38|505.98|0
1645616050000|2022-02-23 11:34:10|508.67|506.27|508.57|506.17|508.67|506.27|508.57|506.17|0
1645616060000|2022-02-23 11:34:20|508.38|505.98|508.48|506.08|508.48|506.08|508.38|505.98|0
1645616070000|2022-02-23 11:34:30|508.38|505.98|508.57|506.17|508.57|506.17|508.38|505.98|0
1645616080000|2022-02-23 11:34:40|508.38|505.98|508.38|505.98|508.38|505.98|508.38|505.98|0
1645616110000|2022-02-23 11:35:10|508.57|506.17|508.57|506.17|508.57|506.17|508.48|506.08|0
1645616120000|2022-02-23 11:35:20|508.38|505.98|508.57|506.17|508.57|506.17|508.38|505.98|0
1645616130000|2022-02-23 11:35:30|508.67|506.27|509.13|506.73|509.13|506.73|508.57|506.17|0
1645616140000|2022-02-23 11:35:40|508.57|506.17|508.57|506.17|508.57|506.17|508.57|506.17|0
1645616160000|2022-02-23 11:36:00|508.67|506.27|508.2|505.8|508.76|506.36|508.2|505.8|0
1645616170000|2022-02-23 11:36:10|508.19|505.79|508.19|505.79|508.38|505.98|508.19|505.79|0
1645616190000|2022-02-23 11:36:30|508.01|505.61|508.01|505.61|508.01|505.61|508.01|505.61|0
1645616200000|2022-02-23 11:36:40|508.19|505.79|508.01|505.61|508.19|505.79|508.01|505.61|0
1645616210000|2022-02-23 11:36:50|507.82|505.42|508.01|505.61|508.01|505.61|507.82|505.42|0
1645616220000|2022-02-23 11:37:00|508.11|505.71|508.19|505.79|508.19|505.79|508.11|505.71|0
1645616230000|2022-02-23 11:37:10|508.38|505.98|508.38|505.98|508.38|505.98|508.38|505.98|0
1645616260000|2022-02-23 11:37:40|508.94|506.54|508.94|506.54|508.94|506.54|508.94|506.54|0
1645616270000|2022-02-23 11:37:50|508.76|506.36|509.69|507.29|509.69|507.29|508.76|506.36|0
1645616280000|2022-02-23 11:38:00|509.88|507.48|509.88|507.48|509.88|507.48|509.88|507.48|0
1645616290000|2022-02-23 11:38:10|510.07|507.67|509.88|507.48|510.07|507.67|509.88|507.48|0
1645616300000|2022-02-23 11:38:20|509.69|507.29|509.69|507.29|509.69|507.29|509.69|507.29|0
1645616310000|2022-02-23 11:38:30|509.5|507.1|509.5|507.1|509.69|507.29|509.5|507.1|0
1645616320000|2022-02-23 11:38:40|509.6|507.2|509.41|507.01|509.6|507.2|509.41|507.01|0
1645616330000|2022-02-23 11:38:50|509.5|507.1|509.5|507.1|509.5|507.1|509.5|507.1|0
1645616340000|2022-02-23 11:39:00|509.69|507.29|509.88|507.48|509.88|507.48|509.69|507.29|0
1645616350000|2022-02-23 11:39:10|509.79|507.39|510.44|508.04|510.44|508.04|509.69|507.29|0
1645616360000|2022-02-23 11:39:20|510.16|507.76|509.13|506.73|510.16|507.76|509.13|506.73|0
1645616370000|2022-02-23 11:39:30|509.32|506.92|511.56|509.16|511.56|509.16|509.13|506.73|0
1645616380000|2022-02-23 11:39:40|511.38|508.98|510.81|508.41|511.38|508.98|510.81|508.41|0
1645616390000|2022-02-23 11:39:50|510.63|508.23|511|508.6|511|508.6|510.63|508.23|0
1645616400000|2022-02-23 11:40:00|510.81|508.41|511.56|509.16|511.56|509.16|510.81|508.41|0
1645616410000|2022-02-23 11:40:10|511.47|509.07|511.1|508.7|511.47|509.07|511.1|508.7|0
1645616420000|2022-02-23 11:40:20|511.19|508.79|511.38|508.98|511.38|508.98|511.19|508.79|0
1645616430000|2022-02-23 11:40:30|511.29|508.89|511|508.6|511.29|508.89|511|508.6|0
1645616440000|2022-02-23 11:40:40|510.81|508.41|510.25|507.85|510.81|508.41|510.25|507.85|0
1645616450000|2022-02-23 11:40:50|510.44|508.04|510.54|508.14|510.54|508.14|510.44|508.04|0
1645616460000|2022-02-23 11:41:00|510.63|508.23|510.06|507.66|510.63|508.23|509.88|507.48|0
1645616470000|2022-02-23 11:41:10|510.25|507.85|510.44|508.04|510.44|508.04|510.25|507.85|0
1645616480000|2022-02-23 11:41:20|510.25|507.85|510.25|507.85|510.25|507.85|510.25|507.85|0
1645616490000|2022-02-23 11:41:30|510.44|508.04|510.63|508.23|510.81|508.41|510.44|508.04|0
1645616500000|2022-02-23 11:41:40|510.25|507.85|510.44|508.04|510.44|508.04|510.06|507.66|0
1645616510000|2022-02-23 11:41:50|510.25|507.85|510.25|507.85|510.25|507.85|510.25|507.85|0
1645616520000|2022-02-23 11:42:00|510.16|507.76|510.06|507.66|510.16|507.76|510.06|507.66|0
1645616530000|2022-02-23 11:42:10|510.44|508.04|510.06|507.66|510.44|508.04|510.06|507.66|0
1645616540000|2022-02-23 11:42:20|509.88|507.48|509.88|507.48|509.88|507.48|509.88|507.48|0
1645616550000|2022-02-23 11:42:30|510.06|507.66|510.16|507.76|510.16|507.76|510.06|507.66|0
1645616560000|2022-02-23 11:42:40|510.06|507.66|510.06|507.66|510.06|507.66|510.06|507.66|0
1645616570000|2022-02-23 11:42:50|509.69|507.29|509.69|507.29|509.69|507.29|509.69|507.29|0
1645616580000|2022-02-23 11:43:00|510.06|507.66|510.25|507.85|510.25|507.85|510.06|507.66|0
1645616590000|2022-02-23 11:43:10|510.44|508.04|510.06|507.66|510.44|508.04|510.06|507.66|0
1645616610000|2022-02-23 11:43:30|509.88|507.48|509.69|507.29|509.88|507.48|509.69|507.29|0
1645616620000|2022-02-23 11:43:40|509.88|507.48|510.06|507.66|510.06|507.66|509.88|507.48|0
1645616630000|2022-02-23 11:43:50|509.88|507.48|510.25|507.85|510.25|507.85|509.88|507.48|0
1645616640000|2022-02-23 11:44:00|510.44|508.04|510.81|508.41|510.81|508.41|510.44|508.04|0
1645616650000|2022-02-23 11:44:10|510.63|508.23|510.44|508.04|510.63|508.23|510.44|508.04|0
1645616660000|2022-02-23 11:44:20|510.63|508.23|511.1|508.7|511.1|508.7|510.63|508.23|0
1645616670000|2022-02-23 11:44:30|511|508.6|511.19|508.79|511.19|508.79|511|508.6|0
1645616680000|2022-02-23 11:44:40|511.1|508.7|511.1|508.7|511.1|508.7|511|508.6|0
1645616690000|2022-02-23 11:44:50|511.19|508.79|511.37|508.97|511.37|508.97|511.19|508.79|0
1645616700000|2022-02-23 11:45:00|511.56|509.16|511.47|509.07|511.56|509.16|511.47|509.07|0
1645616710000|2022-02-23 11:45:10|511.37|508.97|511.37|508.97|511.37|508.97|511.37|508.97|0
1645616720000|2022-02-23 11:45:20|511.75|509.35|511.56|509.16|511.75|509.35|511.56|509.16|0
1645616730000|2022-02-23 11:45:30|511.37|508.97|511|508.6|511.37|508.97|511|508.6|0
1645616740000|2022-02-23 11:45:40|510.81|508.41|510.81|508.41|510.81|508.41|510.81|508.41|0
1645616750000|2022-02-23 11:45:50|511|508.6|511|508.6|511|508.6|511|508.6|0
1645616760000|2022-02-23 11:46:00|511.28|508.88|511.37|508.97|511.37|508.97|511.19|508.79|0
1645616770000|2022-02-23 11:46:10|511.19|508.79|511.37|508.97|511.37|508.97|511.19|508.79|0
1645616780000|2022-02-23 11:46:20|511.56|509.16|511.66|509.26|511.66|509.26|511.47|509.07|0
1645616790000|2022-02-23 11:46:30|511.75|509.35|512.03|509.63|512.03|509.63|511.56|509.16|0
1645616800000|2022-02-23 11:46:40|512.12|509.72|512.31|509.91|512.31|509.91|512.12|509.72|0
1645616810000|2022-02-23 11:46:50|512.5|510.1|512.31|509.91|512.5|510.1|512.12|509.72|0
1645616820000|2022-02-23 11:47:00|512.5|510.1|513.25|510.85|513.25|510.85|512.5|510.1|0
1645616830000|2022-02-23 11:47:10|513.16|510.76|513.25|510.85|513.25|510.85|513.06|510.66|0
1645616840000|2022-02-23 11:47:20|513.06|510.66|513.16|510.76|513.25|510.85|513.06|510.66|0
1645616850000|2022-02-23 11:47:30|513.06|510.66|512.87|510.47|513.06|510.66|512.87|510.47|0
1645616860000|2022-02-23 11:47:40|513.06|510.66|512.87|510.47|513.06|510.66|512.87|510.47|0
1645616870000|2022-02-23 11:47:50|513.06|510.66|513.06|510.66|513.06|510.66|513.06|510.66|0
1645616880000|2022-02-23 11:48:00|513.63|511.23|513.54|511.14|513.81|511.41|513.54|511.14|0
1645616890000|2022-02-23 11:48:10|513.06|510.66|512.87|510.47|513.06|510.66|512.87|510.47|0
1645616900000|2022-02-23 11:48:20|512.6|510.2|512.78|510.38|512.78|510.38|512.6|510.2|0
1645616910000|2022-02-23 11:48:30|512.69|510.29|512.6|510.2|512.69|510.29|512.5|510.1|0
1645616920000|2022-02-23 11:48:40|512.69|510.29|513.63|511.23|513.63|511.23|512.69|510.29|0
1645616930000|2022-02-23 11:48:50|513.44|511.04|513.63|511.23|513.63|511.23|513.44|511.04|0
1645616940000|2022-02-23 11:49:00|513.25|510.85|512.6|510.2|513.25|510.85|512.6|510.2|0
1645616950000|2022-02-23 11:49:10|512.69|510.29|512.31|509.91|512.69|510.29|512.31|509.91|0
1645616960000|2022-02-23 11:49:20|512.5|510.1|513.35|510.95|513.35|510.95|512.5|510.1|0
1645616970000|2022-02-23 11:49:30|513.44|511.04|513.63|511.23|513.81|511.41|513.44|511.04|0
1645616980000|2022-02-23 11:49:40|513.25|510.85|513.54|511.14|513.54|511.14|513.16|510.76|0
1645616990000|2022-02-23 11:49:50|513.81|511.41|513.63|511.23|513.81|511.41|513.54|511.14|0
1645617000000|2022-02-23 11:50:00|513.72|511.32|513.81|511.41|513.81|511.41|513.72|511.32|0
1645617010000|2022-02-23 11:50:10|513.63|511.23|512.87|510.47|513.63|511.23|512.87|510.47|0
1645617020000|2022-02-23 11:50:20|512.97|510.57|513.06|510.66|513.06|510.66|512.97|510.57|0
1645617030000|2022-02-23 11:50:30|513.35|510.95|512.31|509.91|513.35|510.95|511.94|509.54|0
1645617040000|2022-02-23 11:50:40|512.12|509.72|511.37|508.97|512.12|509.72|511.19|508.79|0
1645617050000|2022-02-23 11:50:50|511.47|509.07|511.37|508.97|511.56|509.16|511.37|508.97|0
1645617060000|2022-02-23 11:51:00|511.47|509.07|512.12|509.72|512.12|509.72|511.47|509.07|0
1645617070000|2022-02-23 11:51:10|511.94|509.54|512.12|509.72|512.12|509.72|511.94|509.54|0
1645617080000|2022-02-23 11:51:20|511.94|509.54|512.5|510.1|512.5|510.1|511.94|509.54|0
1645617090000|2022-02-23 11:51:30|512.69|510.29|512.5|510.1|512.69|510.29|512.31|509.91|0
1645617100000|2022-02-23 11:51:40|512.31|509.91|512.31|509.91|512.41|510.01|512.31|509.91|0
1645617110000|2022-02-23 11:51:50|512.41|510.01|512.31|509.91|512.5|510.1|512.31|509.91|0
1645617120000|2022-02-23 11:52:00|512.5|510.1|512.31|509.91|512.5|510.1|512.31|509.91|0
1645617130000|2022-02-23 11:52:10|512.5|510.1|512.31|509.91|512.5|510.1|512.31|509.91|0
1645617140000|2022-02-23 11:52:20|512.6|510.2|513.44|511.04|513.44|511.04|512.6|510.2|0
1645617150000|2022-02-23 11:52:30|513.62|511.22|513.72|511.32|513.72|511.32|513.62|511.22|0
1645617160000|2022-02-23 11:52:40|513.62|511.22|513.44|511.04|513.62|511.22|513.44|511.04|0
1645617170000|2022-02-23 11:52:50|512.87|510.47|512.31|509.91|512.87|510.47|512.31|509.91|0
1645617180000|2022-02-23 11:53:00|512.69|510.29|512.69|510.29|512.87|510.47|512.69|510.29|0
1645617190000|2022-02-23 11:53:10|512.5|510.1|512.12|509.72|512.5|510.1|512.12|509.72|0
1645617200000|2022-02-23 11:53:20|512.31|509.91|512.12|509.72|512.31|509.91|512.12|509.72|0
1645617210000|2022-02-23 11:53:30|512.78|510.38|512.87|510.47|512.87|510.47|512.69|510.29|0
1645617220000|2022-02-23 11:53:40|513.06|510.66|513.06|510.66|513.06|510.66|512.87|510.47|0
1645617230000|2022-02-23 11:53:50|512.78|510.38|512.69|510.29|512.87|510.47|512.69|510.29|0
1645617240000|2022-02-23 11:54:00|512.78|510.38|513.06|510.66|513.06|510.66|512.78|510.38|0
1645617250000|2022-02-23 11:54:10|513.25|510.85|513.25|510.85|513.25|510.85|513.06|510.66|0
1645617260000|2022-02-23 11:54:20|513.35|510.95|512.12|509.72|513.35|510.95|512.12|509.72|0
1645617270000|2022-02-23 11:54:30|511.93|509.53|511.93|509.53|511.93|509.53|511.93|509.53|0
1645617280000|2022-02-23 11:54:40|512.31|509.91|512.41|510.01|512.5|510.1|512.31|509.91|0
1645617290000|2022-02-23 11:54:50|512.68|510.28|512.41|510.01|512.68|510.28|512.41|510.01|0
1645617300000|2022-02-23 11:55:00|512.31|509.91|512.12|509.72|512.31|509.91|512.03|509.63|0
1645617310000|2022-02-23 11:55:10|511.93|509.53|512.87|510.47|512.87|510.47|511.75|509.35|0
1645617320000|2022-02-23 11:55:20|512.97|510.57|513.16|510.76|513.16|510.76|512.97|510.57|0
1645617330000|2022-02-23 11:55:30|512.87|510.47|512.87|510.47|513.06|510.66|512.87|510.47|0
1645617340000|2022-02-23 11:55:40|513.06|510.66|513.25|510.85|513.25|510.85|513.06|510.66|0
1645617360000|2022-02-23 11:56:00|513.44|511.04|512.97|510.57|513.44|511.04|512.97|510.57|0
1645617370000|2022-02-23 11:56:10|513.35|510.95|513.16|510.76|513.35|510.95|513.16|510.76|0
1645617380000|2022-02-23 11:56:20|513.25|510.85|513.44|511.04|513.44|511.04|513.25|510.85|0
1645617390000|2022-02-23 11:56:30|513.62|511.22|513.25|510.85|513.81|511.41|513.25|510.85|0
1645617400000|2022-02-23 11:56:40|513.44|511.04|513.53|511.13|513.62|511.22|513.44|511.04|0
1645617410000|2022-02-23 11:56:50|513.35|510.95|513.62|511.22|513.62|511.22|513.25|510.85|0
1645617420000|2022-02-23 11:57:00|513.44|511.04|517.49|515.09|517.49|515.09|513.25|510.85|0
1645617430000|2022-02-23 11:57:10|516.82|514.42|515.13|512.73|517.2|514.8|515.13|512.73|0
1645617440000|2022-02-23 11:57:20|514.94|512.54|514.56|512.16|514.94|512.54|514.19|511.79|0
1645617450000|2022-02-23 11:57:30|515.23|512.83|514.75|512.35|515.5|513.1|514.75|512.35|0
1645617460000|2022-02-23 11:57:40|514.94|512.54|515.32|512.92|515.32|512.92|514.94|512.54|0
1645617470000|2022-02-23 11:57:50|515.13|512.73|514.56|512.16|515.13|512.73|514.56|512.16|0
1645617480000|2022-02-23 11:58:00|514.75|512.35|515.69|513.29|515.69|513.29|514.75|512.35|0
1645617490000|2022-02-23 11:58:10|515.5|513.1|515.69|513.29|515.69|513.29|515.32|512.92|0
1645617500000|2022-02-23 11:58:20|515.6|513.2|515.79|513.39|515.79|513.39|515.6|513.2|0
1645617510000|2022-02-23 11:58:30|515.69|513.29|516.45|514.05|516.45|514.05|515.69|513.29|0
1645617520000|2022-02-23 11:58:40|517.11|514.71|517.2|514.8|517.2|514.8|517.11|514.71|0
1645617530000|2022-02-23 11:58:50|517.11|514.71|516.73|514.33|517.11|514.71|516.63|514.23|0
1645617540000|2022-02-23 11:59:00|516.63|514.23|516.26|513.86|516.63|514.23|516.07|513.67|0
1645617550000|2022-02-23 11:59:10|515.88|513.48|515.79|513.39|515.88|513.48|515.69|513.29|0
1645617560000|2022-02-23 11:59:20|515.5|513.1|515.5|513.1|515.5|513.1|515.32|512.92|0
1645617570000|2022-02-23 11:59:30|515.32|512.92|515.32|512.92|515.5|513.1|515.32|512.92|0
1645617580000|2022-02-23 11:59:40|515.5|513.1|516.26|513.86|516.26|513.86|515.5|513.1|0
1645617590000|2022-02-23 11:59:50|516.73|514.33|516.73|514.33|516.73|514.33|516.73|514.33|0
1645617600000|2022-02-23 12:00:00|516.07|513.67|516.45|514.05|516.45|514.05|515.88|513.48|0
1645617610000|2022-02-23 12:00:10|516.82|514.42|517.11|514.71|517.2|514.8|516.82|514.42|0
1645617620000|2022-02-23 12:00:20|517.2|514.8|516.07|513.67|517.2|514.8|516.07|513.67|0
1645617630000|2022-02-23 12:00:30|515.5|513.1|515.69|513.29|515.69|513.29|515.5|513.1|0
1645617640000|2022-02-23 12:00:40|515.5|513.1|514.94|512.54|515.5|513.1|514.94|512.54|0
1645617650000|2022-02-23 12:00:50|514.75|512.35|514.75|512.35|514.75|512.35|514.75|512.35|0
1645617660000|2022-02-23 12:01:00|514.19|511.79|514.56|512.16|514.56|512.16|514.19|511.79|0
1645617670000|2022-02-23 12:01:10|514.75|512.35|515.5|513.1|515.5|513.1|514.56|512.16|0
1645617680000|2022-02-23 12:01:20|515.31|512.91|514.94|512.54|515.5|513.1|514.94|512.54|0
1645617690000|2022-02-23 12:01:30|514.75|512.35|514.85|512.45|514.85|512.45|514.75|512.35|0
1645617700000|2022-02-23 12:01:40|514.37|511.97|514|511.6|514.37|511.97|514|511.6|0
1645617710000|2022-02-23 12:01:50|514.19|511.79|514.37|511.97|514.37|511.97|514.19|511.79|0
1645617720000|2022-02-23 12:02:00|514.19|511.79|514|511.6|514.28|511.88|514|511.6|0
1645617730000|2022-02-23 12:02:10|514.19|511.79|514.37|511.97|514.37|511.97|514.19|511.79|0
1645617740000|2022-02-23 12:02:20|514.19|511.79|514.37|511.97|514.37|511.97|514.19|511.79|0
1645617750000|2022-02-23 12:02:30|514|511.6|514.1|511.7|514.19|511.79|514|511.6|0
1645617760000|2022-02-23 12:02:40|514.19|511.79|514|511.6|514.19|511.79|514|511.6|0
1645617770000|2022-02-23 12:02:50|513.81|511.41|514|511.6|514.19|511.79|513.81|511.41|0
1645617780000|2022-02-23 12:03:00|514.19|511.79|514.37|511.97|514.37|511.97|514|511.6|0
1645617790000|2022-02-23 12:03:10|514.75|512.35|514.56|512.16|514.85|512.45|514.56|512.16|0
1645617800000|2022-02-23 12:03:20|514.47|512.07|514.19|511.79|514.47|512.07|514.19|511.79|0
1645617810000|2022-02-23 12:03:30|514.37|511.97|514.1|511.7|514.37|511.97|514.1|511.7|0
1645617820000|2022-02-23 12:03:40|513.91|511.51|513.43|511.03|513.91|511.51|513.43|511.03|0
1645617840000|2022-02-23 12:04:00|513.62|511.22|513.16|510.76|513.62|511.22|513.16|510.76|0
1645617850000|2022-02-23 12:04:10|513.43|511.03|513.16|510.76|513.43|511.03|513.06|510.66|0
1645617860000|2022-02-23 12:04:20|513.25|510.85|513.25|510.85|513.43|511.03|513.25|510.85|0
1645617870000|2022-02-23 12:04:30|513.34|510.94|513.43|511.03|513.81|511.41|513.34|510.94|0
1645617890000|2022-02-23 12:04:50|513.53|511.13|513.62|511.22|513.62|511.22|513.53|511.13|0
1645617900000|2022-02-23 12:05:00|513.43|511.03|512.49|510.09|513.43|511.03|512.49|510.09|0
1645617920000|2022-02-23 12:05:20|512.12|509.72|512.12|509.72|512.12|509.72|512.12|509.72|0
1645617930000|2022-02-23 12:05:30|512.49|510.09|512.22|509.82|512.78|510.38|512.22|509.82|0
1645617940000|2022-02-23 12:05:40|512.12|509.72|511.93|509.53|512.12|509.72|511.93|509.53|0
1645617950000|2022-02-23 12:05:50|511.74|509.34|511.93|509.53|511.93|509.53|511.74|509.34|0
1645617960000|2022-02-23 12:06:00|512.03|509.63|511.93|509.53|512.12|509.72|511.93|509.53|0
1645617970000|2022-02-23 12:06:10|512.12|509.72|512.12|509.72|512.31|509.91|512.12|509.72|0
1645617980000|2022-02-23 12:06:20|512.03|509.63|511.56|509.16|512.03|509.63|511.56|509.16|0
1645617990000|2022-02-23 12:06:30|511.74|509.34|512.12|509.72|512.12|509.72|511.74|509.34|0
1645618000000|2022-02-23 12:06:40|511.93|509.53|512.31|509.91|512.31|509.91|511.93|509.53|0
1645618010000|2022-02-23 12:06:50|512.12|509.72|511.93|509.53|512.12|509.72|511.84|509.44|0
1645618020000|2022-02-23 12:07:00|511.74|509.34|511.74|509.34|511.74|509.34|511.74|509.34|0
1645618030000|2022-02-23 12:07:10|510.99|508.59|510.99|508.59|510.99|508.59|510.81|508.41|0
1645618040000|2022-02-23 12:07:20|511.18|508.78|511.18|508.78|511.18|508.78|510.99|508.59|0
1645618050000|2022-02-23 12:07:30|510.99|508.59|510.81|508.41|510.99|508.59|510.81|508.41|0
1645618060000|2022-02-23 12:07:40|510.99|508.59|510.99|508.59|511.18|508.78|510.99|508.59|0
1645618070000|2022-02-23 12:07:50|511.18|508.78|510.99|508.59|511.18|508.78|510.99|508.59|0
1645618080000|2022-02-23 12:08:00|510.81|508.41|510.99|508.59|510.99|508.59|510.81|508.41|0
1645618090000|2022-02-23 12:08:10|511.28|508.88|511.18|508.78|511.28|508.88|510.99|508.59|0
1645618100000|2022-02-23 12:08:20|511.28|508.88|511.28|508.88|511.28|508.88|511.28|508.88|0
1645618110000|2022-02-23 12:08:30|511.18|508.78|511.18|508.78|511.28|508.88|511.18|508.78|0
1645618120000|2022-02-23 12:08:40|510.62|508.22|510.99|508.59|510.99|508.59|510.62|508.22|0
1645618130000|2022-02-23 12:08:50|511.18|508.78|510.99|508.59|511.18|508.78|510.99|508.59|0
1645618140000|2022-02-23 12:09:00|511.18|508.78|510.81|508.41|511.18|508.78|510.81|508.41|0
1645618150000|2022-02-23 12:09:10|510.8|508.4|510.9|508.5|510.9|508.5|510.8|508.4|0
1645618160000|2022-02-23 12:09:20|510.99|508.59|511.28|508.88|511.28|508.88|510.99|508.59|0
1645618170000|2022-02-23 12:09:30|511.18|508.78|511.18|508.78|511.18|508.78|511.18|508.78|0
1645618180000|2022-02-23 12:09:40|510.99|508.59|510.8|508.4|510.99|508.59|510.8|508.4|0
1645618190000|2022-02-23 12:09:50|511.18|508.78|511.18|508.78|511.18|508.78|510.99|508.59|0
1645618200000|2022-02-23 12:10:00|510.99|508.59|511.18|508.78|511.18|508.78|510.99|508.59|0
1645618210000|2022-02-23 12:10:10|511.28|508.88|511.28|508.88|511.28|508.88|511.28|508.88|0
1645618220000|2022-02-23 12:10:20|511.18|508.78|511.37|508.97|511.37|508.97|511.18|508.78|0
1645618230000|2022-02-23 12:10:30|511.28|508.88|511.18|508.78|511.28|508.88|511.18|508.78|0
1645618240000|2022-02-23 12:10:40|511.28|508.88|511.18|508.78|511.28|508.88|511.18|508.78|0
1645618250000|2022-02-23 12:10:50|511.55|509.15|511.74|509.34|511.93|509.53|511.55|509.15|0
1645618260000|2022-02-23 12:11:00|511.93|509.53|511.93|509.53|512.12|509.72|511.93|509.53|0
1645618270000|2022-02-23 12:11:10|511.74|509.34|511.09|508.69|511.74|509.34|511.09|508.69|0
1645618280000|2022-02-23 12:11:20|511.18|508.78|510.8|508.4|511.18|508.78|510.8|508.4|0
1645618290000|2022-02-23 12:11:30|510.99|508.59|511.18|508.78|511.18|508.78|510.99|508.59|0
1645618300000|2022-02-23 12:11:40|511.37|508.97|511.74|509.34|511.74|509.34|511.37|508.97|0
1645618310000|2022-02-23 12:11:50|511.55|509.15|511.65|509.25|511.74|509.34|511.55|509.15|0
1645618320000|2022-02-23 12:12:00|511.74|509.34|511.55|509.15|511.74|509.34|511.18|508.78|0
1645618330000|2022-02-23 12:12:10|511.74|509.34|511.74|509.34|511.74|509.34|511.55|509.15|0
1645618340000|2022-02-23 12:12:20|511.93|509.53|511.93|509.53|511.93|509.53|511.74|509.34|0
1645618350000|2022-02-23 12:12:30|512.03|509.63|511.55|509.15|512.03|509.63|511.55|509.15|0
1645618370000|2022-02-23 12:12:50|511.37|508.97|511.18|508.78|511.55|509.15|511.18|508.78|0
1645618380000|2022-02-23 12:13:00|511.37|508.97|510.99|508.59|511.37|508.97|510.99|508.59|0
1645618390000|2022-02-23 12:13:10|511.28|508.88|510.8|508.4|511.28|508.88|510.8|508.4|0
1645618400000|2022-02-23 12:13:20|510.99|508.59|510.8|508.4|510.99|508.59|510.8|508.4|0
1645618410000|2022-02-23 12:13:30|510.62|508.22|510.62|508.22|510.8|508.4|510.62|508.22|0
1645618420000|2022-02-23 12:13:40|510.8|508.4|510.62|508.22|510.8|508.4|510.62|508.22|0
1645618430000|2022-02-23 12:13:50|510.9|508.5|510.62|508.22|510.9|508.5|510.62|508.22|0
1645618440000|2022-02-23 12:14:00|510.71|508.31|510.62|508.22|510.71|508.31|510.62|508.22|0
1645618470000|2022-02-23 12:14:30|509.68|507.28|509.87|507.47|509.87|507.47|509.68|507.28|0
1645618480000|2022-02-23 12:14:40|509.68|507.28|509.12|506.72|509.68|507.28|509.12|506.72|0
1645618490000|2022-02-23 12:14:50|508.93|506.53|509.4|507|509.49|507.09|508.93|506.53|0
1645618500000|2022-02-23 12:15:00|509.31|506.91|508.93|506.53|509.31|506.91|508.93|506.53|0
1645618510000|2022-02-23 12:15:10|509.12|506.72|509.12|506.72|509.31|506.91|509.12|506.72|0
1645618520000|2022-02-23 12:15:20|508.93|506.53|508.93|506.53|508.93|506.53|508.93|506.53|0
1645618540000|2022-02-23 12:15:40|507.08|504.68|509.14|506.74|509.14|506.74|507.08|504.68|0
1645618560000|2022-02-23 12:16:00|509.32|506.92|509.7|507.3|509.7|507.3|509.14|506.74|0
1645618570000|2022-02-23 12:16:10|509.51|507.11|509.7|507.3|509.7|507.3|509.51|507.11|0
1645618580000|2022-02-23 12:16:20|509.89|507.49|509.7|507.3|509.89|507.49|509.7|507.3|0
1645618590000|2022-02-23 12:16:30|509.51|507.11|509.51|507.11|509.51|507.11|509.51|507.11|0
1645618600000|2022-02-23 12:16:40|509.32|506.92|509.32|506.92|509.42|507.02|509.32|506.92|0
1645618610000|2022-02-23 12:16:50|509.51|507.11|509.23|506.83|509.51|507.11|509.23|506.83|0
1645618620000|2022-02-23 12:17:00|509.14|506.74|509.14|506.74|509.23|506.83|509.14|506.74|0
1645618630000|2022-02-23 12:17:10|509.32|506.92|509.51|507.11|509.51|507.11|509.32|506.92|0
1645618640000|2022-02-23 12:17:20|509.7|507.3|509.98|507.58|509.98|507.58|509.7|507.3|0
1645618650000|2022-02-23 12:17:30|510.07|507.67|510.07|507.67|510.07|507.67|509.89|507.49|0
1645618660000|2022-02-23 12:17:40|509.89|507.49|509.89|507.49|510.07|507.67|509.89|507.49|0
1645618670000|2022-02-23 12:17:50|509.51|507.11|509.7|507.3|509.7|507.3|509.51|507.11|0
1645618680000|2022-02-23 12:18:00|509.51|507.11|509.51|507.11|509.51|507.11|509.51|507.11|0
1645618690000|2022-02-23 12:18:10|509.7|507.3|509.7|507.3|509.7|507.3|509.7|507.3|0
1645618700000|2022-02-23 12:18:20|509.51|507.11|509.32|506.92|509.51|507.11|509.14|506.74|0
1645618710000|2022-02-23 12:18:30|509.14|506.74|509.51|507.11|509.51|507.11|509.14|506.74|0
1645618720000|2022-02-23 12:18:40|509.7|507.3|509.51|507.11|509.7|507.3|509.51|507.11|0
1645618730000|2022-02-23 12:18:50|509.32|506.92|509.42|507.02|509.42|507.02|509.32|506.92|0
1645618740000|2022-02-23 12:19:00|509.32|506.92|509.51|507.11|509.51|507.11|509.32|506.92|0
1645618750000|2022-02-23 12:19:10|509.42|507.02|509.32|506.92|509.51|507.11|509.32|506.92|0
1645618760000|2022-02-23 12:19:20|509.42|507.02|509.32|506.92|509.42|507.02|509.32|506.92|0
1645618770000|2022-02-23 12:19:30|509.51|507.11|509.42|507.02|509.51|507.11|509.32|506.92|0
1645618780000|2022-02-23 12:19:40|509.51|507.11|509.32|506.92|509.51|507.11|509.32|506.92|0
1645618790000|2022-02-23 12:19:50|509.51|507.11|509.51|507.11|509.51|507.11|509.51|507.11|0
1645618800000|2022-02-23 12:20:00|509.32|506.92|509.32|506.92|509.32|506.92|509.14|506.74|0
1645618810000|2022-02-23 12:20:10|509.42|507.02|509.42|507.02|509.42|507.02|509.42|507.02|0
1645618820000|2022-02-23 12:20:20|509.51|507.11|509.32|506.92|509.51|507.11|509.32|506.92|0
1645618830000|2022-02-23 12:20:30|509.61|507.21|509.61|507.21|509.61|507.21|509.61|507.21|0
1645618840000|2022-02-23 12:20:40|509.51|507.11|509.42|507.02|509.51|507.11|509.42|507.02|0
1645618850000|2022-02-23 12:20:50|509.51|507.11|509.51|507.11|509.51|507.11|509.32|506.92|0
1645618860000|2022-02-23 12:21:00|509.32|506.92|509.32|506.92|509.42|507.02|509.32|506.92|0
1645618870000|2022-02-23 12:21:10|509.42|507.02|509.7|507.3|509.7|507.3|509.42|507.02|0
1645618880000|2022-02-23 12:21:20|509.51|507.11|509.7|507.3|509.7|507.3|509.51|507.11|0
1645618890000|2022-02-23 12:21:30|509.32|506.92|509.32|506.92|509.51|507.11|509.32|506.92|0
1645618900000|2022-02-23 12:21:40|509.14|506.74|509.32|506.92|509.32|506.92|509.14|506.74|0
1645618910000|2022-02-23 12:21:50|509.51|507.11|509.7|507.3|509.7|507.3|509.51|507.11|0
1645618920000|2022-02-23 12:22:00|509.61|507.21|509.61|507.21|509.61|507.21|509.61|507.21|0
1645618930000|2022-02-23 12:22:10|509.7|507.3|509.51|507.11|509.7|507.3|509.32|506.92|0
1645618940000|2022-02-23 12:22:20|509.32|506.92|509.14|506.74|509.32|506.92|509.14|506.74|0
1645618950000|2022-02-23 12:22:30|509.32|506.92|509.42|507.02|509.42|507.02|509.32|506.92|0
1645618960000|2022-02-23 12:22:40|509.32|506.92|509.51|507.11|509.51|507.11|509.32|506.92|0
1645618970000|2022-02-23 12:22:50|509.14|506.74|509.14|506.74|509.23|506.83|509.14|506.74|0
1645618980000|2022-02-23 12:23:00|508.95|506.55|508.57|506.17|508.95|506.55|508.39|505.99|0
1645618990000|2022-02-23 12:23:10|508.39|505.99|508.39|505.99|508.57|506.17|508.39|505.99|0
1645619000000|2022-02-23 12:23:20|508.2|505.8|508.57|506.17|508.57|506.17|508.2|505.8|0
1645619010000|2022-02-23 12:23:30|508.48|506.08|508.39|505.99|508.48|506.08|508.39|505.99|0
1645619020000|2022-02-23 12:23:40|508.57|506.17|508.57|506.17|508.57|506.17|508.57|506.17|0
1645619030000|2022-02-23 12:23:50|508.39|505.99|508.39|505.99|508.39|505.99|508.39|505.99|0
1645619040000|2022-02-23 12:24:00|508.57|506.17|508.2|505.8|508.57|506.17|508.2|505.8|0
1645619050000|2022-02-23 12:24:10|508.57|506.17|508.48|506.08|508.57|506.17|508.39|505.99|0
1645619060000|2022-02-23 12:24:20|508.39|505.99|508.39|505.99|508.48|506.08|508.39|505.99|0
1645619070000|2022-02-23 12:24:30|508.2|505.8|508.2|505.8|508.2|505.8|508.2|505.8|0
1645619080000|2022-02-23 12:24:40|508.39|505.99|508.57|506.17|508.57|506.17|508.39|505.99|0
1645619090000|2022-02-23 12:24:50|508.2|505.8|508.2|505.8|508.2|505.8|508.2|505.8|0
1645619100000|2022-02-23 12:25:00|508.39|505.99|508.2|505.8|508.48|506.08|508.2|505.8|0
1645619110000|2022-02-23 12:25:10|508.39|505.99|508.39|505.99|508.57|506.17|508.39|505.99|0
1645619120000|2022-02-23 12:25:20|508.57|506.17|508.76|506.36|508.76|506.36|508.39|505.99|0
1645619130000|2022-02-23 12:25:30|508.57|506.17|508.57|506.17|508.57|506.17|508.57|506.17|0
1645619140000|2022-02-23 12:25:40|508.39|505.99|508.48|506.08|508.57|506.17|508.39|505.99|0
1645619150000|2022-02-23 12:25:50|508.57|506.17|508.57|506.17|508.57|506.17|508.57|506.17|0
1645619160000|2022-02-23 12:26:00|508.3|505.9|508.2|505.8|508.3|505.9|508.2|505.8|0
1645619200000|2022-02-23 12:26:40|508.57|506.17|508.48|506.08|508.57|506.17|508.48|506.08|0
1645619210000|2022-02-23 12:26:50|508.57|506.17|508.76|506.36|508.76|506.36|508.57|506.17|0
1645619220000|2022-02-23 12:27:00|508.95|506.55|508.95|506.55|508.95|506.55|508.76|506.36|0
1645619230000|2022-02-23 12:27:10|508.86|506.46|508.57|506.17|508.86|506.46|508.57|506.17|0
1645619240000|2022-02-23 12:27:20|508.39|505.99|508.39|505.99|508.39|505.99|508.39|505.99|0
1645619250000|2022-02-23 12:27:30|508.2|505.8|508.2|505.8|508.39|505.99|508.2|505.8|0
1645619260000|2022-02-23 12:27:40|508.3|505.9|508.39|505.99|508.39|505.99|508.2|505.8|0
1645619270000|2022-02-23 12:27:50|508.57|506.17|508.57|506.17|508.57|506.17|508.39|505.99|0
1645619280000|2022-02-23 12:28:00|508.76|506.36|508.57|506.17|508.76|506.36|508.57|506.17|0
1645619290000|2022-02-23 12:28:10|508.67|506.27|508.57|506.17|508.76|506.36|508.57|506.17|0
1645619300000|2022-02-23 12:28:20|508.76|506.36|508.76|506.36|508.76|506.36|508.76|506.36|0
1645619310000|2022-02-23 12:28:30|508.57|506.17|508.57|506.17|508.57|506.17|508.57|506.17|0
1645619320000|2022-02-23 12:28:40|508.67|506.27|508.76|506.36|508.76|506.36|508.57|506.17|0
1645619330000|2022-02-23 12:28:50|508.57|506.17|508.57|506.17|508.57|506.17|508.57|506.17|0
1645619350000|2022-02-23 12:29:10|508.39|505.99|508.48|506.08|508.48|506.08|508.2|505.8|0
1645619360000|2022-02-23 12:29:20|508.57|506.17|508.48|506.08|508.57|506.17|508.39|505.99|0
1645619370000|2022-02-23 12:29:30|508.57|506.17|508.39|505.99|508.57|506.17|508.39|505.99|0
1645619380000|2022-02-23 12:29:40|508.2|505.8|508.39|505.99|508.39|505.99|508.2|505.8|0
1645619390000|2022-02-23 12:29:50|508.2|505.8|508.2|505.8|508.2|505.8|508.2|505.8|0
1645619400000|2022-02-23 12:30:00|508.39|505.99|508.3|505.9|508.39|505.99|508.3|505.9|0
1645619410000|2022-02-23 12:30:10|508.2|505.8|508.2|505.8|508.2|505.8|508.2|505.8|0
1645619420000|2022-02-23 12:30:20|508.57|506.17|508.57|506.17|508.57|506.17|508.57|506.17|0
1645619430000|2022-02-23 12:30:30|508.76|506.36|508.76|506.36|508.76|506.36|508.76|506.36|0
1645619440000|2022-02-23 12:30:40|508.86|506.46|508.76|506.36|508.86|506.46|508.76|506.36|0
1645619450000|2022-02-23 12:30:50|508.57|506.17|508.57|506.17|508.57|506.17|508.57|506.17|0
1645619470000|2022-02-23 12:31:10|508.39|505.99|508.76|506.36|508.76|506.36|508.39|505.99|0
1645619480000|2022-02-23 12:31:20|508.57|506.17|508.39|505.99|508.57|506.17|508.39|505.99|0
1645619490000|2022-02-23 12:31:30|508.2|505.8|508.48|506.08|508.48|506.08|508.2|505.8|0
1645619500000|2022-02-23 12:31:40|508.39|505.99|508.39|505.99|508.39|505.99|508.39|505.99|0
1645619510000|2022-02-23 12:31:50|508.2|505.8|508.39|505.99|508.48|506.08|508.2|505.8|0
1645619520000|2022-02-23 12:32:00|508.48|506.08|508.76|506.36|508.76|506.36|508.48|506.08|0
1645619530000|2022-02-23 12:32:10|508.57|506.17|508.57|506.17|508.57|506.17|508.57|506.17|0
1645619540000|2022-02-23 12:32:20|508.39|505.99|508.39|505.99|508.39|505.99|508.3|505.9|0
1645619550000|2022-02-23 12:32:30|508.57|506.17|508.38|505.98|508.57|506.17|508.38|505.98|0
1645619560000|2022-02-23 12:32:40|508.48|506.08|508.48|506.08|508.48|506.08|508.38|505.98|0
1645619570000|2022-02-23 12:32:50|508.57|506.17|508.38|505.98|508.57|506.17|508.38|505.98|0
1645619580000|2022-02-23 12:33:00|507.45|505.05|507.08|504.68|507.45|505.05|507.08|504.68|0
1645619590000|2022-02-23 12:33:10|507.26|504.86|507.82|505.42|507.82|505.42|507.26|504.86|0
1645619600000|2022-02-23 12:33:20|507.64|505.24|507.26|504.86|507.64|505.24|507.08|504.68|0
1645619610000|2022-02-23 12:33:30|507.17|504.77|506.52|504.12|507.17|504.77|506.52|504.12|0
1645619620000|2022-02-23 12:33:40|506.62|504.22|506.52|504.12|506.7|504.3|506.52|504.12|0
1645619630000|2022-02-23 12:33:50|505.96|503.56|506.15|503.75|506.15|503.75|505.77|503.37|0
1645619640000|2022-02-23 12:34:00|505.96|503.56|505.96|503.56|506.15|503.75|505.96|503.56|0
1645619650000|2022-02-23 12:34:10|506.33|503.93|506.89|504.49|506.89|504.49|506.33|503.93|0
1645619660000|2022-02-23 12:34:20|506.62|504.22|506.15|503.75|506.62|504.22|506.15|503.75|0
1645619670000|2022-02-23 12:34:30|506.33|503.93|506.15|503.75|506.33|503.93|506.15|503.75|0
1645619680000|2022-02-23 12:34:40|506.33|503.93|506.52|504.12|506.52|504.12|506.33|503.93|0
1645619690000|2022-02-23 12:34:50|506.33|503.93|506.33|503.93|506.33|503.93|506.33|503.93|0
1645619700000|2022-02-23 12:35:00|506.7|504.3|506.14|503.74|506.7|504.3|506.14|503.74|0
1645619710000|2022-02-23 12:35:10|506.33|503.93|505.96|503.56|506.33|503.93|505.96|503.56|0
1645619720000|2022-02-23 12:35:20|506.14|503.74|506.33|503.93|506.33|503.93|506.14|503.74|0
1645619730000|2022-02-23 12:35:30|506.14|503.74|506.14|503.74|506.33|503.93|506.14|503.74|0
1645619740000|2022-02-23 12:35:40|505.96|503.56|505.96|503.56|505.96|503.56|505.96|503.56|0
1645619750000|2022-02-23 12:35:50|505.77|503.37|505.59|503.19|505.77|503.37|505.59|503.19|0
1645619760000|2022-02-23 12:36:00|505.96|503.56|506.14|503.74|506.14|503.74|505.96|503.56|0
1645619780000|2022-02-23 12:36:20|506.33|503.93|506.24|503.84|506.33|503.93|506.24|503.84|0
1645619790000|2022-02-23 12:36:30|506.33|503.93|506.14|503.74|506.33|503.93|506.14|503.74|0
1645619800000|2022-02-23 12:36:40|505.87|503.47|506.14|503.74|506.14|503.74|505.87|503.47|0
1645619810000|2022-02-23 12:36:50|506.33|503.93|505.96|503.56|506.52|504.12|505.96|503.56|0
1645619820000|2022-02-23 12:37:00|506.05|503.65|505.96|503.56|506.05|503.65|505.96|503.56|0
1645619830000|2022-02-23 12:37:10|506.14|503.74|506.33|503.93|506.33|503.93|506.14|503.74|0
1645619840000|2022-02-23 12:37:20|506.14|503.74|505.77|503.37|506.14|503.74|505.77|503.37|0
1645619850000|2022-02-23 12:37:30|505.59|503.19|505.77|503.37|505.77|503.37|505.59|503.19|0
1645619880000|2022-02-23 12:38:00|505.59|503.19|505.96|503.56|505.96|503.56|505.59|503.19|0
1645619890000|2022-02-23 12:38:10|506.14|503.74|506.14|503.74|506.14|503.74|506.14|503.74|0
1645619900000|2022-02-23 12:38:20|506.33|503.93|506.14|503.74|506.33|503.93|506.14|503.74|0
1645619910000|2022-02-23 12:38:30|505.96|503.56|505.58|503.18|505.96|503.56|505.58|503.18|0
1645619920000|2022-02-23 12:38:40|505.68|503.28|505.77|503.37|505.77|503.37|505.68|503.28|0
1645619930000|2022-02-23 12:38:50|505.68|503.28|505.77|503.37|505.77|503.37|505.68|503.28|0
1645619940000|2022-02-23 12:39:00|505.58|503.18|505.58|503.18|505.58|503.18|505.58|503.18|0
1645619950000|2022-02-23 12:39:10|505.03|502.63|505.03|502.63|505.03|502.63|505.03|502.63|0
1645619960000|2022-02-23 12:39:20|504.84|502.44|504.28|501.88|504.84|502.44|504.28|501.88|0
1645619970000|2022-02-23 12:39:30|503.91|501.51|503.72|501.32|503.91|501.51|503.72|501.32|0
1645619980000|2022-02-23 12:39:40|503.91|501.51|503.91|501.51|503.91|501.51|503.72|501.32|0
1645619990000|2022-02-23 12:39:50|504.19|501.79|504.47|502.07|504.47|502.07|504.19|501.79|0
1645620000000|2022-02-23 12:40:00|504.65|502.25|504.56|502.16|504.65|502.25|504.47|502.07|0
1645620010000|2022-02-23 12:40:10|504.47|502.07|504.1|501.7|504.47|502.07|504.1|501.7|0
1645620020000|2022-02-23 12:40:20|504.19|501.79|504.01|501.61|504.28|501.88|504.01|501.61|0
1645620030000|2022-02-23 12:40:30|503.91|501.51|504.28|501.88|504.28|501.88|503.91|501.51|0
1645620040000|2022-02-23 12:40:40|504.19|501.79|503.72|501.32|504.28|501.88|503.72|501.32|0
1645620050000|2022-02-23 12:40:50|503.91|501.51|503.91|501.51|503.91|501.51|503.91|501.51|0
1645620060000|2022-02-23 12:41:00|504.1|501.7|504.1|501.7|504.1|501.7|504.1|501.7|0
1645620070000|2022-02-23 12:41:10|504.28|501.88|504.09|501.69|504.28|501.88|504.09|501.69|0
1645620080000|2022-02-23 12:41:20|503.91|501.51|503.72|501.32|503.91|501.51|503.72|501.32|0
1645620090000|2022-02-23 12:41:30|503.54|501.14|503.54|501.14|503.72|501.32|503.54|501.14|0
1645620100000|2022-02-23 12:41:40|503.72|501.32|503.91|501.51|503.91|501.51|503.63|501.23|0
1645620110000|2022-02-23 12:41:50|503.72|501.32|503.54|501.14|503.72|501.32|503.54|501.14|0
1645620120000|2022-02-23 12:42:00|503.72|501.32|504.01|501.61|504.01|501.61|503.72|501.32|0
1645620130000|2022-02-23 12:42:10|504.09|501.69|504.28|501.88|504.28|501.88|504.09|501.69|0
1645620140000|2022-02-23 12:42:20|504.09|501.69|504.28|501.88|504.47|502.07|504.09|501.69|0
1645620150000|2022-02-23 12:42:30|504.09|501.69|504.28|501.88|504.28|501.88|504.09|501.69|0
1645620170000|2022-02-23 12:42:50|504.38|501.98|504.38|501.98|504.38|501.98|504.38|501.98|0
1645620180000|2022-02-23 12:43:00|504.56|502.16|504.65|502.25|504.65|502.25|504.47|502.07|0
1645620190000|2022-02-23 12:43:10|504.47|502.07|504.47|502.07|504.65|502.25|504.47|502.07|0
1645620200000|2022-02-23 12:43:20|504.38|501.98|504.28|501.88|504.38|501.98|504.28|501.88|0
1645620210000|2022-02-23 12:43:30|504.38|501.98|503.91|501.51|504.38|501.98|503.91|501.51|0
1645620220000|2022-02-23 12:43:40|504|501.6|504.19|501.79|504.19|501.79|504|501.6|0
1645620230000|2022-02-23 12:43:50|504.09|501.69|504.09|501.69|504.09|501.69|504.09|501.69|0
1645620240000|2022-02-23 12:44:00|504.28|501.88|504.28|501.88|504.28|501.88|504.28|501.88|0
1645620250000|2022-02-23 12:44:10|504.19|501.79|504.28|501.88|504.28|501.88|504.19|501.79|0
1645620260000|2022-02-23 12:44:20|504.38|501.98|504.38|501.98|504.38|501.98|504.38|501.98|0
1645620270000|2022-02-23 12:44:30|504.47|502.07|504.47|502.07|504.47|502.07|504.47|502.07|0
1645620280000|2022-02-23 12:44:40|504.65|502.25|504.75|502.35|504.84|502.44|504.65|502.25|0
1645620290000|2022-02-23 12:44:50|504.65|502.25|504.65|502.25|504.65|502.25|504.56|502.16|0
1645620300000|2022-02-23 12:45:00|504.47|502.07|504.65|502.25|504.65|502.25|504.47|502.07|0
1645620310000|2022-02-23 12:45:10|504.84|502.44|504.84|502.44|504.84|502.44|504.75|502.35|0
1645620320000|2022-02-23 12:45:20|505.02|502.62|504.65|502.25|505.02|502.62|504.65|502.25|0
1645620330000|2022-02-23 12:45:30|504.56|502.16|504.47|502.07|504.56|502.16|504.47|502.07|0
1645620340000|2022-02-23 12:45:40|504.65|502.25|504.47|502.07|504.65|502.25|504.47|502.07|0
1645620350000|2022-02-23 12:45:50|504.65|502.25|504.84|502.44|504.84|502.44|504.65|502.25|0
1645620360000|2022-02-23 12:46:00|504.75|502.35|505.58|503.18|505.58|503.18|504.75|502.35|0
1645620370000|2022-02-23 12:46:10|505.77|503.37|505.77|503.37|505.77|503.37|505.77|503.37|0
1645620380000|2022-02-23 12:46:20|505.96|503.56|506.14|503.74|506.33|503.93|505.96|503.56|0
1645620390000|2022-02-23 12:46:30|506.05|503.65|505.96|503.56|506.14|503.74|505.96|503.56|0
1645620400000|2022-02-23 12:46:40|505.77|503.37|505.77|503.37|505.77|503.37|505.77|503.37|0
1645620410000|2022-02-23 12:46:50|505.68|503.28|505.77|503.37|505.77|503.37|505.68|503.28|0
1645620420000|2022-02-23 12:47:00|505.68|503.28|505.58|503.18|505.77|503.37|505.58|503.18|0
1645620430000|2022-02-23 12:47:10|505.4|503|505.58|503.18|505.58|503.18|505.4|503|0
1645620440000|2022-02-23 12:47:20|505.4|503|505.21|502.81|505.4|503|505.21|502.81|0
1645620450000|2022-02-23 12:47:30|505.4|503|505.4|503|505.4|503|505.4|503|0
1645620460000|2022-02-23 12:47:40|505.21|502.81|505.58|503.18|505.58|503.18|505.21|502.81|0
1645620470000|2022-02-23 12:47:50|505.4|503|505.49|503.09|505.58|503.18|505.4|503|0
1645620480000|2022-02-23 12:48:00|505.77|503.37|505.87|503.47|505.95|503.55|505.77|503.37|0
1645620490000|2022-02-23 12:48:10|505.77|503.37|505.68|503.28|505.77|503.37|505.58|503.18|0
1645620500000|2022-02-23 12:48:20|505.77|503.37|505.68|503.28|505.77|503.37|505.68|503.28|0
1645620510000|2022-02-23 12:48:30|505.77|503.37|505.68|503.28|505.77|503.37|505.68|503.28|0
1645620520000|2022-02-23 12:48:40|505.58|503.18|505.77|503.37|505.77|503.37|505.58|503.18|0
1645620530000|2022-02-23 12:48:50|505.95|503.55|505.77|503.37|505.95|503.55|505.77|503.37|0
1645620540000|2022-02-23 12:49:00|505.86|503.46|505.95|503.55|505.95|503.55|505.77|503.37|0
1645620550000|2022-02-23 12:49:10|505.77|503.37|505.58|503.18|505.77|503.37|505.58|503.18|0
1645620560000|2022-02-23 12:49:20|505.68|503.28|505.68|503.28|505.68|503.28|505.68|503.28|0
1645620570000|2022-02-23 12:49:30|505.77|503.37|505.77|503.37|505.95|503.55|505.77|503.37|0
1645620580000|2022-02-23 12:49:40|505.95|503.55|506.33|503.93|506.33|503.93|505.95|503.55|0
1645620590000|2022-02-23 12:49:50|506.51|504.11|506.42|504.02|506.51|504.11|506.33|503.93|0
1645620600000|2022-02-23 12:50:00|506.33|503.93|506.24|503.84|506.42|504.02|506.24|503.84|0
1645620610000|2022-02-23 12:50:10|506.14|503.74|506.14|503.74|506.14|503.74|506.14|503.74|0
1645620620000|2022-02-23 12:50:20|505.95|503.55|506.14|503.74|506.14|503.74|505.86|503.46|0
1645620630000|2022-02-23 12:50:30|505.95|503.55|505.77|503.37|505.95|503.55|505.77|503.37|0
1645620640000|2022-02-23 12:50:40|505.95|503.55|505.77|503.37|505.95|503.55|505.77|503.37|0
1645620660000|2022-02-23 12:51:00|505.86|503.46|505.95|503.55|505.95|503.55|505.86|503.46|0
1645620670000|2022-02-23 12:51:10|505.86|503.46|505.77|503.37|505.86|503.46|505.77|503.37|0
1645620680000|2022-02-23 12:51:20|505.86|503.46|505.95|503.55|505.95|503.55|505.77|503.37|0
1645620690000|2022-02-23 12:51:30|505.77|503.37|505.86|503.46|505.86|503.46|505.77|503.37|0
1645620700000|2022-02-23 12:51:40|505.95|503.55|506.05|503.65|506.05|503.65|505.95|503.55|0
1645620710000|2022-02-23 12:51:50|505.95|503.55|504.93|502.53|505.95|503.55|504.93|502.53|0
1645620720000|2022-02-23 12:52:00|505.02|502.62|504.93|502.53|505.02|502.62|504.93|502.53|0
1645620730000|2022-02-23 12:52:10|504.84|502.44|504.65|502.25|504.84|502.44|504.56|502.16|0
1645620740000|2022-02-23 12:52:20|504.56|502.16|504.65|502.25|504.65|502.25|504.56|502.16|0
1645620750000|2022-02-23 12:52:30|504.46|502.06|504.37|501.97|504.46|502.06|504.37|501.97|0
1645620760000|2022-02-23 12:52:40|504.28|501.88|504.09|501.69|504.28|501.88|504.09|501.69|0
1645620770000|2022-02-23 12:52:50|504|501.6|503.91|501.51|504|501.6|503.91|501.51|0
1645620780000|2022-02-23 12:53:00|503.72|501.32|503.35|500.95|503.72|501.32|503.35|500.95|0
1645620790000|2022-02-23 12:53:10|503.53|501.13|503.44|501.04|503.53|501.13|503.35|500.95|0
1645620800000|2022-02-23 12:53:20|503.35|500.95|503.63|501.23|503.63|501.23|503.35|500.95|0
1645620810000|2022-02-23 12:53:30|503.72|501.32|503.72|501.32|503.91|501.51|503.72|501.32|0
1645620820000|2022-02-23 12:53:40|503.91|501.51|503.72|501.32|503.91|501.51|503.72|501.32|0
1645620830000|2022-02-23 12:53:50|503.91|501.51|503.72|501.32|503.91|501.51|503.63|501.23|0
1645620840000|2022-02-23 12:54:00|503.82|501.42|503.72|501.32|503.91|501.51|503.72|501.32|0
1645620850000|2022-02-23 12:54:10|503.82|501.42|503.82|501.42|503.91|501.51|503.82|501.42|0
1645620860000|2022-02-23 12:54:20|503.91|501.51|503.9|501.5|503.91|501.51|503.9|501.5|0
1645620880000|2022-02-23 12:54:40|503.72|501.32|503.35|500.95|503.72|501.32|503.35|500.95|0
1645620890000|2022-02-23 12:54:50|503.53|501.13|503.72|501.32|503.72|501.32|503.53|501.13|0
1645620900000|2022-02-23 12:55:00|503.53|501.13|503.53|501.13|503.53|501.13|503.53|501.13|0
1645620910000|2022-02-23 12:55:10|503.63|501.23|503.53|501.13|503.63|501.23|503.53|501.13|0
1645620920000|2022-02-23 12:55:20|503.72|501.32|503.82|501.42|503.82|501.42|503.72|501.32|0
1645620930000|2022-02-23 12:55:30|503.9|501.5|503.53|501.13|503.9|501.5|503.53|501.13|0
1645620940000|2022-02-23 12:55:40|503.35|500.95|503.35|500.95|503.35|500.95|503.35|500.95|0
1645620950000|2022-02-23 12:55:50|503.53|501.13|503.35|500.95|503.53|501.13|503.35|500.95|0
1645620960000|2022-02-23 12:56:00|503.53|501.13|503.35|500.95|503.53|501.13|503.35|500.95|0
1645620970000|2022-02-23 12:56:10|503.53|501.13|503.9|501.5|503.9|501.5|503.53|501.13|0
1645620980000|2022-02-23 12:56:20|503.72|501.32|503.53|501.13|503.72|501.32|503.53|501.13|0
1645620990000|2022-02-23 12:56:30|503.35|500.95|503.35|500.95|503.35|500.95|503.35|500.95|0
1645621000000|2022-02-23 12:56:40|503.53|501.13|503.63|501.23|503.72|501.32|503.53|501.13|0
1645621010000|2022-02-23 12:56:50|503.53|501.13|503.9|501.5|503.9|501.5|503.53|501.13|0
1645621020000|2022-02-23 12:57:00|503.72|501.32|503.53|501.13|503.72|501.32|503.53|501.13|0
1645621030000|2022-02-23 12:57:10|503.35|500.95|503.53|501.13|503.53|501.13|503.35|500.95|0
1645621040000|2022-02-23 12:57:20|503.72|501.32|503.72|501.32|503.72|501.32|503.72|501.32|0
1645621050000|2022-02-23 12:57:30|503.53|501.13|503.81|501.41|503.81|501.41|503.53|501.13|0
1645621060000|2022-02-23 12:57:40|503.9|501.5|503.81|501.41|503.9|501.5|503.81|501.41|0
1645621070000|2022-02-23 12:57:50|503.53|501.13|503.72|501.32|503.72|501.32|503.53|501.13|0
1645621080000|2022-02-23 12:58:00|503.9|501.5|503.72|501.32|503.9|501.5|503.72|501.32|0
1645621090000|2022-02-23 12:58:10|503.9|501.5|503.9|501.5|503.9|501.5|503.9|501.5|0
1645621110000|2022-02-23 12:58:30|504.28|501.88|504.28|501.88|504.28|501.88|504.28|501.88|0
1645621200000|2022-02-23 13:00:00|504.65|502.25|504.65|502.25|504.65|502.25|504.65|502.25|0
1645621220000|2022-02-23 13:00:20|504.83|502.43|504.83|502.43|504.83|502.43|504.65|502.25|0
1645621230000|2022-02-23 13:00:30|504.65|502.25|504.83|502.43|504.83|502.43|504.65|502.25|0
1645621250000|2022-02-23 13:00:50|505.02|502.62|505.02|502.62|505.02|502.62|505.02|502.62|0
1645621260000|2022-02-23 13:01:00|504.83|502.43|504.83|502.43|505.02|502.62|504.83|502.43|0
1645621270000|2022-02-23 13:01:10|505.02|502.62|504.83|502.43|505.02|502.62|504.83|502.43|0
1645621280000|2022-02-23 13:01:20|504.65|502.25|504.09|501.69|504.65|502.25|504.09|501.69|0
1645621290000|2022-02-23 13:01:30|503.72|501.32|503.72|501.32|503.72|501.32|503.72|501.32|0
1645621300000|2022-02-23 13:01:40|503.9|501.5|503.9|501.5|503.9|501.5|503.9|501.5|0
1645621310000|2022-02-23 13:01:50|504.27|501.87|504.27|501.87|504.46|502.06|504.27|501.87|0
1645621320000|2022-02-23 13:02:00|504.37|501.97|504.27|501.87|504.37|501.97|504.27|501.87|0
1645621330000|2022-02-23 13:02:10|504.46|502.06|504.27|501.87|504.46|502.06|504.27|501.87|0
1645621340000|2022-02-23 13:02:20|503.9|501.5|503.9|501.5|503.9|501.5|503.9|501.5|0
1645621350000|2022-02-23 13:02:30|504.27|501.87|504.09|501.69|504.27|501.87|504.09|501.69|0
1645621360000|2022-02-23 13:02:40|504.27|501.87|504.27|501.87|504.27|501.87|504.27|501.87|0
1645621370000|2022-02-23 13:02:50|504.46|502.06|503.9|501.5|504.46|502.06|503.9|501.5|0
1645621380000|2022-02-23 13:03:00|503.53|501.13|503.53|501.13|503.72|501.32|503.53|501.13|0
1645621400000|2022-02-23 13:03:20|503.34|500.94|503.53|501.13|503.53|501.13|503.34|500.94|0
1645621410000|2022-02-23 13:03:30|503.72|501.32|503.9|501.5|503.9|501.5|503.72|501.32|0
1645621430000|2022-02-23 13:03:50|503.81|501.41|503.72|501.32|503.9|501.5|503.72|501.32|0
1645621440000|2022-02-23 13:04:00|503.9|501.5|503.53|501.13|503.9|501.5|503.53|501.13|0
1645621450000|2022-02-23 13:04:10|503.34|500.94|503.9|501.5|503.9|501.5|503.34|500.94|0
1645621460000|2022-02-23 13:04:20|503.72|501.32|503.72|501.32|503.9|501.5|503.72|501.32|0
1645621470000|2022-02-23 13:04:30|503.81|501.41|504.09|501.69|504.09|501.69|503.72|501.32|0
1645621480000|2022-02-23 13:04:40|503.9|501.5|503.9|501.5|503.9|501.5|503.9|501.5|0
1645621490000|2022-02-23 13:04:50|503.72|501.32|503.9|501.5|503.9|501.5|503.72|501.32|0
1645621500000|2022-02-23 13:05:00|504.09|501.69|503.9|501.5|504.09|501.69|503.9|501.5|0
1645621510000|2022-02-23 13:05:10|503.72|501.32|503.72|501.32|503.72|501.32|503.72|501.32|0
1645621530000|2022-02-23 13:05:30|503.9|501.5|503.9|501.5|503.9|501.5|503.9|501.5|0
1645621550000|2022-02-23 13:05:50|504.09|501.69|503.9|501.5|504.09|501.69|503.9|501.5|0
1645621560000|2022-02-23 13:06:00|503.72|501.32|503.72|501.32|503.72|501.32|503.72|501.32|0
1645621570000|2022-02-23 13:06:10|503.53|501.13|503.53|501.13|503.53|501.13|503.53|501.13|0
1645621590000|2022-02-23 13:06:30|503.44|501.04|503.34|500.94|503.44|501.04|503.34|500.94|0
1645621600000|2022-02-23 13:06:40|503.53|501.13|503.9|501.5|503.9|501.5|503.53|501.13|0
1645621610000|2022-02-23 13:06:50|503.72|501.32|503.9|501.5|503.9|501.5|503.72|501.32|0
1645621620000|2022-02-23 13:07:00|503.34|500.94|503.34|500.94|503.34|500.94|503.34|500.94|0
1645621640000|2022-02-23 13:07:20|503.53|501.13|503.53|501.13|503.53|501.13|503.53|501.13|0
1645621650000|2022-02-23 13:07:30|503.34|500.94|503.34|500.94|503.34|500.94|503.34|500.94|0
1645621670000|2022-02-23 13:07:50|501.86|499.46|502.04|499.64|502.23|499.83|501.86|499.46|0
1645621680000|2022-02-23 13:08:00|501.86|499.46|501.77|499.37|501.86|499.46|501.77|499.37|0
1645621690000|2022-02-23 13:08:10|501.67|499.27|501.58|499.18|501.67|499.27|501.58|499.18|0
1645621700000|2022-02-23 13:08:20|501.49|499.09|501.86|499.46|501.86|499.46|501.49|499.09|0
1645621710000|2022-02-23 13:08:30|502.04|499.64|502.04|499.64|502.04|499.64|501.95|499.55|0
1645621720000|2022-02-23 13:08:40|501.86|499.46|501.86|499.46|501.86|499.46|501.86|499.46|0
1645621730000|2022-02-23 13:08:50|502.04|499.64|502.04|499.64|502.04|499.64|501.86|499.46|0
1645621740000|2022-02-23 13:09:00|502.23|499.83|502.23|499.83|502.23|499.83|502.23|499.83|0
1645621750000|2022-02-23 13:09:10|502.41|500.01|502.41|500.01|502.41|500.01|502.41|500.01|0
1645621760000|2022-02-23 13:09:20|502.32|499.92|502.41|500.01|502.41|500.01|502.32|499.92|0
1645621770000|2022-02-23 13:09:30|502.23|499.83|502.14|499.74|502.23|499.83|502.14|499.74|0
1645621780000|2022-02-23 13:09:40|501.86|499.46|501.86|499.46|501.86|499.46|501.86|499.46|0
1645621800000|2022-02-23 13:10:00|502.04|499.64|502.04|499.64|502.23|499.83|502.04|499.64|0
1645621810000|2022-02-23 13:10:10|502.23|499.83|502.04|499.64|502.23|499.83|502.04|499.64|0
1645621830000|2022-02-23 13:10:30|502.23|499.83|502.6|500.2|502.6|500.2|502.23|499.83|0
1645621840000|2022-02-23 13:10:40|502.51|500.11|502.23|499.83|502.51|500.11|502.23|499.83|0
1645621850000|2022-02-23 13:10:50|502.04|499.64|502.04|499.64|502.04|499.64|502.04|499.64|0
1645621870000|2022-02-23 13:11:10|501.95|499.55|502.41|500.01|502.41|500.01|501.95|499.55|0
1645621880000|2022-02-23 13:11:20|502.23|499.83|502.41|500.01|502.41|500.01|502.23|499.83|0
1645621890000|2022-02-23 13:11:30|502.78|500.38|502.88|500.48|502.97|500.57|502.78|500.38|0
1645621900000|2022-02-23 13:11:40|502.78|500.38|502.78|500.38|502.97|500.57|502.78|500.38|0
1645621910000|2022-02-23 13:11:50|502.88|500.48|502.97|500.57|502.97|500.57|502.78|500.38|0
1645621920000|2022-02-23 13:12:00|503.16|500.76|502.97|500.57|503.16|500.76|502.97|500.57|0
1645621930000|2022-02-23 13:12:10|502.88|500.48|502.78|500.38|502.88|500.48|502.78|500.38|0
1645621940000|2022-02-23 13:12:20|502.88|500.48|503.16|500.76|503.16|500.76|502.78|500.38|0
1645621950000|2022-02-23 13:12:30|503.53|501.13|503.53|501.13|503.53|501.13|503.53|501.13|0
1645621960000|2022-02-23 13:12:40|503.71|501.31|503.71|501.31|503.71|501.31|503.71|501.31|0
1645621980000|2022-02-23 13:13:00|503.9|501.5|503.9|501.5|503.9|501.5|503.9|501.5|0
1645621990000|2022-02-23 13:13:10|504.09|501.69|504.09|501.69|504.09|501.69|503.71|501.31|0
1645622000000|2022-02-23 13:13:20|504|501.6|504|501.6|504|501.6|504|501.6|0
1645622010000|2022-02-23 13:13:30|503.9|501.5|504.27|501.87|504.27|501.87|503.9|501.5|0
1645622020000|2022-02-23 13:13:40|504.09|501.69|504.27|501.87|504.27|501.87|504.09|501.69|0
1645622030000|2022-02-23 13:13:50|504.09|501.69|504.09|501.69|504.09|501.69|504.09|501.69|0
1645622040000|2022-02-23 13:14:00|504.18|501.78|503.9|501.5|504.18|501.78|503.9|501.5|0
1645622050000|2022-02-23 13:14:10|504|501.6|504.08|501.68|504.08|501.68|504|501.6|0
1645622060000|2022-02-23 13:14:20|504.18|501.78|504.08|501.68|504.18|501.78|504.08|501.68|0
1645622070000|2022-02-23 13:14:30|504|501.6|504.08|501.68|504.08|501.68|503.9|501.5|0
1645622090000|2022-02-23 13:14:50|504.18|501.78|503.9|501.5|504.18|501.78|503.9|501.5|0
1645622100000|2022-02-23 13:15:00|503.71|501.31|503.62|501.22|503.9|501.5|503.62|501.22|0
1645622110000|2022-02-23 13:15:10|503.53|501.13|503.71|501.31|503.71|501.31|503.53|501.13|0
1645622120000|2022-02-23 13:15:20|503.53|501.13|503.53|501.13|503.53|501.13|503.53|501.13|0
1645622130000|2022-02-23 13:15:30|503.34|500.94|503.53|501.13|503.53|501.13|503.34|500.94|0
1645622140000|2022-02-23 13:15:40|503.34|500.94|503.15|500.75|503.34|500.94|503.15|500.75|0
1645622150000|2022-02-23 13:15:50|503.9|501.5|503.9|501.5|503.9|501.5|503.9|501.5|0
1645622160000|2022-02-23 13:16:00|504.08|501.68|504.27|501.87|504.27|501.87|504.08|501.68|0
1645622170000|2022-02-23 13:16:10|504.18|501.78|504.08|501.68|504.18|501.78|504.08|501.68|0
1645622180000|2022-02-23 13:16:20|503.9|501.5|503.9|501.5|503.9|501.5|503.9|501.5|0
1645622190000|2022-02-23 13:16:30|503.71|501.31|503.53|501.13|503.71|501.31|503.53|501.13|0
1645622200000|2022-02-23 13:16:40|503.71|501.31|503.9|501.5|503.9|501.5|503.71|501.31|0
1645622210000|2022-02-23 13:16:50|503.71|501.31|503.71|501.31|503.9|501.5|503.71|501.31|0
1645622220000|2022-02-23 13:17:00|503.62|501.22|503.53|501.13|503.62|501.22|503.53|501.13|0
1645622230000|2022-02-23 13:17:10|503.71|501.31|503.15|500.75|503.71|501.31|503.15|500.75|0
1645622240000|2022-02-23 13:17:20|503.34|500.94|503.44|501.04|503.44|501.04|503.15|500.75|0
1645622250000|2022-02-23 13:17:30|503.62|501.22|503.34|500.94|503.62|501.22|503.34|500.94|0
1645622260000|2022-02-23 13:17:40|503.25|500.85|503.34|500.94|503.34|500.94|503.15|500.75|0
1645622270000|2022-02-23 13:17:50|503.53|501.13|503.53|501.13|503.53|501.13|503.53|501.13|0
1645622280000|2022-02-23 13:18:00|503.25|500.85|503.34|500.94|503.34|500.94|503.15|500.75|0
1645622290000|2022-02-23 13:18:10|503.25|500.85|503.15|500.75|503.34|500.94|503.15|500.75|0
1645622300000|2022-02-23 13:18:20|503.34|500.94|503.34|500.94|503.34|500.94|503.34|500.94|0
1645622310000|2022-02-23 13:18:30|503.53|501.13|503.53|501.13|503.62|501.22|503.53|501.13|0
1645622320000|2022-02-23 13:18:40|503.71|501.31|503.9|501.5|503.9|501.5|503.71|501.31|0
1645622330000|2022-02-23 13:18:50|503.81|501.41|503.71|501.31|503.81|501.41|503.71|501.31|0
1645622340000|2022-02-23 13:19:00|503.81|501.41|503.81|501.41|503.81|501.41|503.81|501.41|0
1645622350000|2022-02-23 13:19:10|503.9|501.5|503.81|501.41|503.9|501.5|503.81|501.41|0
1645622360000|2022-02-23 13:19:20|503.71|501.31|503.71|501.31|503.71|501.31|503.71|501.31|0
1645622370000|2022-02-23 13:19:30|503.34|500.94|503.34|500.94|503.34|500.94|503.34|500.94|0
1645622380000|2022-02-23 13:19:40|503.53|501.13|503.53|501.13|503.53|501.13|503.53|501.13|0
1645622390000|2022-02-23 13:19:50|503.71|501.31|503.71|501.31|503.71|501.31|503.71|501.31|0
1645622400000|2022-02-23 13:20:00|503.53|501.13|503.53|501.13|503.53|501.13|503.53|501.13|0
1645622420000|2022-02-23 13:20:20|503.34|500.94|503.34|500.94|503.34|500.94|503.34|500.94|0
1645622450000|2022-02-23 13:20:50|503.15|500.75|503.15|500.75|503.15|500.75|503.15|500.75|0
1645622460000|2022-02-23 13:21:00|503.34|500.94|503.15|500.75|503.34|500.94|503.15|500.75|0
1645622470000|2022-02-23 13:21:10|502.97|500.57|503.15|500.75|503.15|500.75|502.97|500.57|0
1645622480000|2022-02-23 13:21:20|503.34|500.94|503.34|500.94|503.34|500.94|503.34|500.94|0
1645622490000|2022-02-23 13:21:30|503.25|500.85|503.25|500.85|503.25|500.85|503.25|500.85|0
1645622500000|2022-02-23 13:21:40|503.15|500.75|503.15|500.75|503.34|500.94|503.15|500.75|0
1645622510000|2022-02-23 13:21:50|503.34|500.94|504.27|501.87|504.27|501.87|503.34|500.94|0
1645622520000|2022-02-23 13:22:00|504.45|502.05|504.64|502.24|504.64|502.24|504.27|501.87|0
1645622530000|2022-02-23 13:22:10|504.45|502.05|504.64|502.24|504.64|502.24|504.45|502.05|0
1645622540000|2022-02-23 13:22:20|504.45|502.05|504.64|502.24|504.64|502.24|504.45|502.05|0
1645622550000|2022-02-23 13:22:30|504.83|502.43|504.83|502.43|504.83|502.43|504.83|502.43|0
1645622560000|2022-02-23 13:22:40|504.64|502.24|504.64|502.24|504.64|502.24|504.64|502.24|0
1645622580000|2022-02-23 13:23:00|504.55|502.15|504.83|502.43|504.83|502.43|504.45|502.05|0
1645622600000|2022-02-23 13:23:20|505.2|502.8|505.11|502.71|505.2|502.8|505.01|502.61|0
1645622610000|2022-02-23 13:23:30|505.2|502.8|505.2|502.8|505.2|502.8|505.11|502.71|0
1645622620000|2022-02-23 13:23:40|505.38|502.98|505.38|502.98|505.38|502.98|505.2|502.8|0
1645622630000|2022-02-23 13:23:50|505.01|502.61|505.2|502.8|505.2|502.8|505.01|502.61|0
1645622640000|2022-02-23 13:24:00|505.01|502.61|505.2|502.8|505.2|502.8|505.01|502.61|0
1645622650000|2022-02-23 13:24:10|505.01|502.61|505.01|502.61|505.01|502.61|505.01|502.61|0
1645622660000|2022-02-23 13:24:20|505.2|502.8|505.76|503.36|505.76|503.36|505.2|502.8|0
1645622670000|2022-02-23 13:24:30|506.32|503.92|507.06|504.66|507.06|504.66|506.32|503.92|0
1645622680000|2022-02-23 13:24:40|507.25|504.85|506.88|504.48|507.25|504.85|506.88|504.48|0
1645622690000|2022-02-23 13:24:50|507.06|504.66|506.88|504.48|507.06|504.66|506.88|504.48|0
1645622700000|2022-02-23 13:25:00|506.6|504.2|506.88|504.48|506.88|504.48|506.5|504.1|0
1645622710000|2022-02-23 13:25:10|507.06|504.66|507.44|505.04|507.44|505.04|507.06|504.66|0
1645622720000|2022-02-23 13:25:20|507.25|504.85|507.16|504.76|507.25|504.85|507.16|504.76|0
1645622730000|2022-02-23 13:25:30|507.25|504.85|507.06|504.66|507.25|504.85|507.06|504.66|0
1645622740000|2022-02-23 13:25:40|506.97|504.57|506.69|504.29|506.97|504.57|506.5|504.1|0
1645622750000|2022-02-23 13:25:50|506.6|504.2|506.5|504.1|506.6|504.2|506.5|504.1|0
1645622760000|2022-02-23 13:26:00|506.32|503.92|506.32|503.92|506.5|504.1|506.32|503.92|0
1645622770000|2022-02-23 13:26:10|506.5|504.1|506.32|503.92|506.5|504.1|506.32|503.92|0
1645622780000|2022-02-23 13:26:20|506.13|503.73|506.13|503.73|506.13|503.73|506.13|503.73|0
1645622790000|2022-02-23 13:26:30|505.94|503.54|506.13|503.73|506.23|503.83|505.94|503.54|0
1645622800000|2022-02-23 13:26:40|506.23|503.83|506.5|504.1|506.5|504.1|506.23|503.83|0
1645622810000|2022-02-23 13:26:50|506.41|504.01|506.32|503.92|506.41|504.01|506.32|503.92|0
1645622820000|2022-02-23 13:27:00|506.41|504.01|506.5|504.1|506.5|504.1|506.41|504.01|0
1645622830000|2022-02-23 13:27:10|506.32|503.92|506.69|504.29|506.69|504.29|506.32|503.92|0
1645622840000|2022-02-23 13:27:20|506.5|504.1|506.5|504.1|506.5|504.1|506.5|504.1|0
1645622850000|2022-02-23 13:27:30|506.69|504.29|506.87|504.47|506.87|504.47|506.69|504.29|0
1645622860000|2022-02-23 13:27:40|507.06|504.66|507.25|504.85|507.25|504.85|507.06|504.66|0
1645622870000|2022-02-23 13:27:50|507.43|505.03|507.43|505.03|507.43|505.03|507.43|505.03|0
1645622880000|2022-02-23 13:28:00|507.25|504.85|507.43|505.03|507.62|505.22|507.25|504.85|0
1645622890000|2022-02-23 13:28:10|507.81|505.41|507.43|505.03|507.81|505.41|507.43|505.03|0
1645622900000|2022-02-23 13:28:20|507.25|504.85|507.06|504.66|507.25|504.85|507.06|504.66|0
1645622910000|2022-02-23 13:28:30|507.25|504.85|507.06|504.66|507.25|504.85|507.06|504.66|0
1645622920000|2022-02-23 13:28:40|507.25|504.85|507.06|504.66|507.25|504.85|507.06|504.66|0
1645622930000|2022-02-23 13:28:50|507.25|504.85|507.16|504.76|507.25|504.85|507.06|504.66|0
1645622940000|2022-02-23 13:29:00|507.25|504.85|507.06|504.66|507.25|504.85|507.06|504.66|0
1645622970000|2022-02-23 13:29:30|507.25|504.85|507.06|504.66|507.25|504.85|507.06|504.66|0
1645622990000|2022-02-23 13:29:50|507.25|504.85|507.16|504.76|507.25|504.85|507.16|504.76|0
1645623000000|2022-02-23 13:30:00|507.06|504.66|506.97|504.57|507.06|504.66|506.97|504.57|0
1645623010000|2022-02-23 13:30:10|506.69|504.29|506.5|504.1|506.69|504.29|506.5|504.1|0
1645623020000|2022-02-23 13:30:20|506.31|503.91|506.41|504.01|506.41|504.01|506.31|503.91|0
1645623030000|2022-02-23 13:30:30|506.5|504.1|506.5|504.1|506.69|504.29|506.31|503.91|0
1645623040000|2022-02-23 13:30:40|506.69|504.29|506.69|504.29|506.69|504.29|506.69|504.29|0
1645623050000|2022-02-23 13:30:50|506.6|504.2|506.69|504.29|506.69|504.29|506.6|504.2|0
1645623060000|2022-02-23 13:31:00|507.25|504.85|507.43|505.03|507.43|505.03|507.25|504.85|0
1645623070000|2022-02-23 13:31:10|507.81|505.41|508.37|505.97|508.37|505.97|507.81|505.41|0
1645623080000|2022-02-23 13:31:20|509.11|506.71|508.74|506.34|509.11|506.71|508.74|506.34|0
1645623090000|2022-02-23 13:31:30|508.93|506.53|509.3|506.9|509.3|506.9|508.93|506.53|0
1645623100000|2022-02-23 13:31:40|508.93|506.53|508.74|506.34|508.93|506.53|508.74|506.34|0
1645623110000|2022-02-23 13:31:50|508.84|506.44|508.93|506.53|508.93|506.53|508.74|506.34|0
1645623120000|2022-02-23 13:32:00|508.74|506.34|508.74|506.34|508.74|506.34|508.74|506.34|0
1645623130000|2022-02-23 13:32:10|508.65|506.25|508.65|506.25|508.65|506.25|508.65|506.25|0
1645623140000|2022-02-23 13:32:20|508.74|506.34|508.93|506.53|508.93|506.53|508.74|506.34|0
1645623150000|2022-02-23 13:32:30|508.74|506.34|508.74|506.34|508.74|506.34|508.74|506.34|0
1645623160000|2022-02-23 13:32:40|508.93|506.53|508.74|506.34|508.93|506.53|508.74|506.34|0
1645623170000|2022-02-23 13:32:50|508.46|506.06|507.99|505.59|508.55|506.15|507.99|505.59|0
1645623180000|2022-02-23 13:33:00|508.18|505.78|508.46|506.06|508.46|506.06|508.18|505.78|0
1645623190000|2022-02-23 13:33:10|508.74|506.34|508.93|506.53|508.93|506.53|508.74|506.34|0
1645623200000|2022-02-23 13:33:20|508.74|506.34|508.74|506.34|508.84|506.44|508.74|506.34|0
1645623210000|2022-02-23 13:33:30|508.55|506.15|508.84|506.44|508.84|506.44|508.55|506.15|0
1645623220000|2022-02-23 13:33:40|508.74|506.34|508.93|506.53|508.93|506.53|508.55|506.15|0
1645623230000|2022-02-23 13:33:50|509.21|506.81|509.11|506.71|509.21|506.81|509.11|506.71|0
1645623240000|2022-02-23 13:34:00|509.49|507.09|508.37|505.97|509.49|507.09|508.37|505.97|0
1645623250000|2022-02-23 13:34:10|508.74|506.34|508.74|506.34|508.74|506.34|508.74|506.34|0
1645623260000|2022-02-23 13:34:20|508.46|506.06|508.55|506.15|508.55|506.15|508.46|506.06|0
1645623270000|2022-02-23 13:34:30|508.74|506.34|509.3|506.9|509.3|506.9|508.74|506.34|0
1645623280000|2022-02-23 13:34:40|509.49|507.09|509.86|507.46|509.86|507.46|509.49|507.09|0
1645623290000|2022-02-23 13:34:50|510.42|508.02|510.42|508.02|510.42|508.02|510.24|507.84|0
1645623300000|2022-02-23 13:35:00|510.24|507.84|509.67|507.27|510.42|508.02|509.67|507.27|0
1645623310000|2022-02-23 13:35:10|509.96|507.56|510.05|507.65|510.24|507.84|509.96|507.56|0
1645623320000|2022-02-23 13:35:20|510.24|507.84|510.61|508.21|510.61|508.21|510.24|507.84|0
1645623330000|2022-02-23 13:35:30|510.42|508.02|510.24|507.84|510.42|508.02|510.24|507.84|0
1645623340000|2022-02-23 13:35:40|510.42|508.02|509.96|507.56|510.42|508.02|509.96|507.56|0
1645623350000|2022-02-23 13:35:50|509.86|507.46|510.05|507.65|510.24|507.84|509.86|507.46|0
1645623360000|2022-02-23 13:36:00|509.86|507.46|509.49|507.09|509.86|507.46|509.49|507.09|0
1645623370000|2022-02-23 13:36:10|509.67|507.27|510.05|507.65|510.05|507.65|509.67|507.27|0
1645623380000|2022-02-23 13:36:20|510.24|507.84|509.67|507.27|510.24|507.84|509.67|507.27|0
1645623390000|2022-02-23 13:36:30|509.4|507|509.3|506.9|509.67|507.27|509.3|506.9|0
1645623400000|2022-02-23 13:36:40|509.49|507.09|509.49|507.09|509.49|507.09|509.49|507.09|0
1645623410000|2022-02-23 13:36:50|509.4|507|509.3|506.9|509.4|507|509.3|506.9|0
1645623420000|2022-02-23 13:37:00|509.11|506.71|508.74|506.34|509.11|506.71|508.74|506.34|0
1645623430000|2022-02-23 13:37:10|508.93|506.53|509.49|507.09|509.49|507.09|508.93|506.53|0
1645623440000|2022-02-23 13:37:20|509.11|506.71|509.67|507.27|509.67|507.27|509.11|506.71|0
1645623450000|2022-02-23 13:37:30|509.49|507.09|509.67|507.27|510.05|507.65|509.49|507.09|0
1645623460000|2022-02-23 13:37:40|509.3|506.9|509.11|506.71|509.3|506.9|509.11|506.71|0
1645623470000|2022-02-23 13:37:50|508.93|506.53|508.74|506.34|508.93|506.53|508.74|506.34|0
1645623480000|2022-02-23 13:38:00|508.93|506.53|509.02|506.62|509.11|506.71|508.93|506.53|0
1645623490000|2022-02-23 13:38:10|508.93|506.53|508.74|506.34|509.02|506.62|508.74|506.34|0
1645623500000|2022-02-23 13:38:20|508.55|506.15|508.37|505.97|508.55|506.15|508.37|505.97|0
1645623510000|2022-02-23 13:38:30|508.55|506.15|508.09|505.69|508.55|506.15|508.09|505.69|0
1645623520000|2022-02-23 13:38:40|507.99|505.59|508.18|505.78|508.18|505.78|507.99|505.59|0
1645623530000|2022-02-23 13:38:50|508.28|505.88|508.36|505.96|508.36|505.96|508.18|505.78|0
1645623540000|2022-02-23 13:39:00|508.28|505.88|508.36|505.96|508.36|505.96|508.28|505.88|0
1645623550000|2022-02-23 13:39:10|508.55|506.15|508.36|505.96|508.55|506.15|508.36|505.96|0
1645623560000|2022-02-23 13:39:20|508.55|506.15|508.55|506.15|508.55|506.15|508.28|505.88|0
1645623570000|2022-02-23 13:39:30|508.74|506.34|508.93|506.53|508.93|506.53|508.74|506.34|0
1645623580000|2022-02-23 13:39:40|508.84|506.44|508.74|506.34|508.93|506.53|508.74|506.34|0
1645623590000|2022-02-23 13:39:50|508.84|506.44|508.55|506.15|508.84|506.44|508.55|506.15|0
1645623600000|2022-02-23 13:40:00|508.36|505.96|508.55|506.15|508.55|506.15|508.36|505.96|0
1645623610000|2022-02-23 13:40:10|508.65|506.25|508.65|506.25|508.65|506.25|508.65|506.25|0
1645623620000|2022-02-23 13:40:20|508.74|506.34|508.93|506.53|508.93|506.53|508.74|506.34|0
1645623630000|2022-02-23 13:40:30|508.55|506.15|508.55|506.15|508.55|506.15|508.55|506.15|0
1645623640000|2022-02-23 13:40:40|508.65|506.25|509.11|506.71|509.11|506.71|508.65|506.25|0
1645623650000|2022-02-23 13:40:50|509.21|506.81|509.3|506.9|509.3|506.9|509.21|506.81|0
1645623660000|2022-02-23 13:41:00|509.11|506.71|509.3|506.9|509.4|507|509.11|506.71|0
1645623670000|2022-02-23 13:41:10|509.11|506.71|509.3|506.9|509.3|506.9|509.11|506.71|0
1645623680000|2022-02-23 13:41:20|509.49|507.09|509.4|507|509.49|507.09|509.4|507|0
1645623690000|2022-02-23 13:41:30|509.3|506.9|509.49|507.09|509.49|507.09|509.3|506.9|0
1645623700000|2022-02-23 13:41:40|509.67|507.27|509.67|507.27|509.86|507.46|509.67|507.27|0
1645623720000|2022-02-23 13:42:00|509.86|507.46|509.49|507.09|509.86|507.46|509.49|507.09|0
1645623730000|2022-02-23 13:42:10|509.3|506.9|509.3|506.9|509.3|506.9|509.3|506.9|0
1645623750000|2022-02-23 13:42:30|509.11|506.71|509.49|507.09|509.49|507.09|509.11|506.71|0
1645623760000|2022-02-23 13:42:40|509.67|507.27|509.67|507.27|509.67|507.27|509.67|507.27|0
1645623770000|2022-02-23 13:42:50|509.58|507.18|509.49|507.09|509.67|507.27|509.49|507.09|0
1645623780000|2022-02-23 13:43:00|509.3|506.9|509.3|506.9|509.3|506.9|509.3|506.9|0
1645623790000|2022-02-23 13:43:10|509.11|506.71|508.92|506.52|509.11|506.71|508.92|506.52|0
1645623800000|2022-02-23 13:43:20|508.74|506.34|508.18|505.78|508.74|506.34|508.18|505.78|0
1645623810000|2022-02-23 13:43:30|508.36|505.96|508.36|505.96|508.36|505.96|508.18|505.78|0
1645623820000|2022-02-23 13:43:40|508.65|506.25|508.74|506.34|508.74|506.34|508.55|506.15|0
1645623830000|2022-02-23 13:43:50|508.55|506.15|508.74|506.34|508.74|506.34|508.55|506.15|0
1645623840000|2022-02-23 13:44:00|508.36|505.96|508.36|505.96|508.36|505.96|508.36|505.96|0
1645623850000|2022-02-23 13:44:10|508.18|505.78|508.36|505.96|508.36|505.96|507.99|505.59|0
1645623860000|2022-02-23 13:44:20|508.18|505.78|508.36|505.96|508.36|505.96|508.18|505.78|0
1645623870000|2022-02-23 13:44:30|508.55|506.15|508.18|505.78|508.55|506.15|508.18|505.78|0
1645623880000|2022-02-23 13:44:40|508.36|505.96|508.36|505.96|508.36|505.96|508.36|505.96|0
1645623890000|2022-02-23 13:44:50|508.55|506.15|508.74|506.34|508.74|506.34|508.55|506.15|0
1645623900000|2022-02-23 13:45:00|508.65|506.25|508.74|506.34|508.74|506.34|508.65|506.25|0
1645623910000|2022-02-23 13:45:10|508.65|506.25|508.09|505.69|508.65|506.25|508.09|505.69|0
1645623920000|2022-02-23 13:45:20|508.18|505.78|508.55|506.15|508.55|506.15|508.18|505.78|0
1645623930000|2022-02-23 13:45:30|508.36|505.96|508.36|505.96|508.36|505.96|508.18|505.78|0
1645623940000|2022-02-23 13:45:40|508.18|505.78|508.18|505.78|508.18|505.78|508.18|505.78|0
1645623950000|2022-02-23 13:45:50|508.36|505.96|508.18|505.78|508.36|505.96|508.18|505.78|0
1645623960000|2022-02-23 13:46:00|507.99|505.59|507.99|505.59|507.99|505.59|507.99|505.59|0
1645623970000|2022-02-23 13:46:10|508.18|505.78|508.18|505.78|508.27|505.87|507.99|505.59|0
1645623980000|2022-02-23 13:46:20|508.09|505.69|508.09|505.69|508.09|505.69|508.09|505.69|0
1645623990000|2022-02-23 13:46:30|508.18|505.78|507.99|505.59|508.18|505.78|507.99|505.59|0
1645624000000|2022-02-23 13:46:40|508.18|505.78|507.99|505.59|508.18|505.78|507.99|505.59|0
1645624010000|2022-02-23 13:46:50|508.09|505.69|508.18|505.78|508.18|505.78|507.99|505.59|0
1645624030000|2022-02-23 13:47:10|507.99|505.59|507.8|505.4|507.99|505.59|507.8|505.4|0
1645624040000|2022-02-23 13:47:20|507.62|505.22|507.62|505.22|507.62|505.22|507.62|505.22|0
1645624050000|2022-02-23 13:47:30|507.8|505.4|507.8|505.4|507.8|505.4|507.8|505.4|0
1645624060000|2022-02-23 13:47:40|507.71|505.31|507.8|505.4|507.8|505.4|507.62|505.22|0
1645624070000|2022-02-23 13:47:50|507.62|505.22|507.62|505.22|507.62|505.22|507.62|505.22|0
1645624080000|2022-02-23 13:48:00|507.43|505.03|507.43|505.03|507.43|505.03|507.24|504.84|0
1645624110000|2022-02-23 13:48:30|507.24|504.84|507.43|505.03|507.43|505.03|507.24|504.84|0
1645624120000|2022-02-23 13:48:40|507.24|504.84|507.24|504.84|507.24|504.84|507.24|504.84|0
1645624130000|2022-02-23 13:48:50|507.43|505.03|506.77|504.37|507.43|505.03|506.77|504.37|0
1645624140000|2022-02-23 13:49:00|506.58|504.18|506.58|504.18|506.58|504.18|506.58|504.18|0
1645624150000|2022-02-23 13:49:10|506.77|504.37|506.68|504.28|506.77|504.37|506.68|504.28|0
1645624160000|2022-02-23 13:49:20|506.58|504.18|506.68|504.28|506.68|504.28|506.58|504.18|0
1645624170000|2022-02-23 13:49:30|506.58|504.18|506.77|504.37|506.77|504.37|506.58|504.18|0
1645624180000|2022-02-23 13:49:40|506.58|504.18|506.39|503.99|506.58|504.18|506.39|503.99|0
1645624190000|2022-02-23 13:49:50|506.21|503.81|506.39|503.99|506.39|503.99|506.21|503.81|0
1645624200000|2022-02-23 13:50:00|506.58|504.18|506.95|504.55|506.95|504.55|506.58|504.18|0
1645624210000|2022-02-23 13:50:10|506.77|504.37|506.39|503.99|506.77|504.37|506.39|503.99|0
1645624220000|2022-02-23 13:50:20|506.58|504.18|506.58|504.18|506.58|504.18|506.58|504.18|0
1645624230000|2022-02-23 13:50:30|506.49|504.09|506.39|503.99|506.49|504.09|506.39|503.99|0
1645624240000|2022-02-23 13:50:40|506.58|504.18|506.58|504.18|506.58|504.18|506.58|504.18|0
1645624250000|2022-02-23 13:50:50|506.39|503.99|506.39|503.99|506.39|503.99|506.21|503.81|0
1645624260000|2022-02-23 13:51:00|506.95|504.55|506.77|504.37|506.95|504.55|506.77|504.37|0
1645624270000|2022-02-23 13:51:10|506.95|504.55|506.95|504.55|506.95|504.55|506.77|504.37|0
1645624280000|2022-02-23 13:51:20|506.77|504.37|506.95|504.55|506.95|504.55|506.77|504.37|0
1645624290000|2022-02-23 13:51:30|507.33|504.93|507.51|505.11|507.51|505.11|507.14|504.74|0
1645624300000|2022-02-23 13:51:40|507.7|505.3|507.51|505.11|507.7|505.3|507.51|505.11|0
1645624310000|2022-02-23 13:51:50|507.33|504.93|507.14|504.74|507.33|504.93|507.14|504.74|0
1645624320000|2022-02-23 13:52:00|506.95|504.55|507.05|504.65|507.05|504.65|506.95|504.55|0
1645624330000|2022-02-23 13:52:10|506.95|504.55|506.95|504.55|507.14|504.74|506.95|504.55|0
1645624340000|2022-02-23 13:52:20|506.77|504.37|506.2|503.8|506.77|504.37|506.2|503.8|0
1645624350000|2022-02-23 13:52:30|506.02|503.62|506.39|503.99|506.39|503.99|506.02|503.62|0
1645624360000|2022-02-23 13:52:40|506.58|504.18|506.77|504.37|506.77|504.37|506.58|504.18|0
1645624380000|2022-02-23 13:53:00|506.58|504.18|506.02|503.62|506.58|504.18|506.02|503.62|0
1645624390000|2022-02-23 13:53:10|506.39|503.99|506.39|503.99|506.39|503.99|506.39|503.99|0
1645624400000|2022-02-23 13:53:20|506.2|503.8|506.02|503.62|506.39|503.99|506.02|503.62|0
1645624410000|2022-02-23 13:53:30|506.2|503.8|505.83|503.43|506.2|503.8|505.83|503.43|0
1645624420000|2022-02-23 13:53:40|505.74|503.34|505.83|503.43|505.83|503.43|505.74|503.34|0
1645624440000|2022-02-23 13:54:00|505.64|503.24|505.27|502.87|505.83|503.43|505.27|502.87|0
1645624450000|2022-02-23 13:54:10|505.08|502.68|504.52|502.12|505.08|502.68|504.52|502.12|0
1645624460000|2022-02-23 13:54:20|504.34|501.94|504.34|501.94|504.52|502.12|504.34|501.94|0
1645624480000|2022-02-23 13:54:40|504.43|502.03|504.43|502.03|504.43|502.03|504.43|502.03|0
1645624490000|2022-02-23 13:54:50|504.34|501.94|504.15|501.75|504.34|501.94|504.15|501.75|0
1645624500000|2022-02-23 13:55:00|504.34|501.94|504.15|501.75|504.34|501.94|504.15|501.75|0
1645624510000|2022-02-23 13:55:10|504.34|501.94|504.15|501.75|504.34|501.94|504.15|501.75|0
1645624520000|2022-02-23 13:55:20|503.96|501.56|503.78|501.38|503.96|501.56|503.78|501.38|0
1645624530000|2022-02-23 13:55:30|503.96|501.56|503.78|501.38|503.96|501.56|503.78|501.38|0
1645624550000|2022-02-23 13:55:50|503.69|501.29|503.69|501.29|503.69|501.29|503.69|501.29|0
1645624560000|2022-02-23 13:56:00|503.03|500.63|503.22|500.82|503.4|501|503.03|500.63|0
1645624570000|2022-02-23 13:56:10|503.4|501|503.31|500.91|503.4|501|503.31|500.91|0
1645624580000|2022-02-23 13:56:20|503.4|501|503.22|500.82|503.4|501|503.22|500.82|0
1645624590000|2022-02-23 13:56:30|503.4|501|503.22|500.82|503.4|501|503.22|500.82|0
1645624600000|2022-02-23 13:56:40|503.4|501|503.22|500.82|503.4|501|503.22|500.82|0
1645624610000|2022-02-23 13:56:50|503.03|500.63|503.03|500.63|503.03|500.63|503.03|500.63|0
1645624620000|2022-02-23 13:57:00|502.84|500.44|502.66|500.26|502.84|500.44|502.66|500.26|0
1645624630000|2022-02-23 13:57:10|502.47|500.07|502.57|500.17|502.66|500.26|502.47|500.07|0
1645624640000|2022-02-23 13:57:20|502.66|500.26|503.03|500.63|503.03|500.63|502.66|500.26|0
1645624650000|2022-02-23 13:57:30|502.84|500.44|502.84|500.44|503.03|500.63|502.84|500.44|0
1645624660000|2022-02-23 13:57:40|502.94|500.54|502.84|500.44|502.94|500.54|502.75|500.35|0
1645624680000|2022-02-23 13:58:00|502.94|500.54|503.22|500.82|503.22|500.82|502.94|500.54|0
1645624690000|2022-02-23 13:58:10|503.59|501.19|503.03|500.63|503.59|501.19|503.03|500.63|0
1645624700000|2022-02-23 13:58:20|502.84|500.44|502.66|500.26|502.84|500.44|502.66|500.26|0
1645624710000|2022-02-23 13:58:30|502.47|500.07|502.57|500.17|502.84|500.44|502.47|500.07|0
1645624720000|2022-02-23 13:58:40|502.66|500.26|502.28|499.88|502.66|500.26|502.28|499.88|0
1645624730000|2022-02-23 13:58:50|502.47|500.07|502.57|500.17|502.66|500.26|502.47|500.07|0
1645624740000|2022-02-23 13:59:00|502.66|500.26|502.28|499.88|502.66|500.26|502.28|499.88|0
1645624750000|2022-02-23 13:59:10|502.38|499.98|502.47|500.07|502.47|500.07|502.38|499.98|0
1645624760000|2022-02-23 13:59:20|502.38|499.98|502.47|500.07|502.47|500.07|502.28|499.88|0
1645624780000|2022-02-23 13:59:40|502.66|500.26|503.03|500.63|503.03|500.63|502.66|500.26|0
1645624790000|2022-02-23 13:59:50|502.84|500.44|503.03|500.63|503.03|500.63|502.84|500.44|0
1645624800000|2022-02-23 14:00:00|502.84|500.44|503.03|500.63|503.03|500.63|502.84|500.44|0
1645624810000|2022-02-23 14:00:10|502.84|500.44|502.84|500.44|502.84|500.44|502.66|500.26|0
1645624820000|2022-02-23 14:00:20|502.47|500.07|502.28|499.88|502.47|500.07|502.28|499.88|0
1645624830000|2022-02-23 14:00:30|502.47|500.07|502.47|500.07|502.47|500.07|502.28|499.88|0
1645624840000|2022-02-23 14:00:40|502.66|500.26|502.66|500.26|502.66|500.26|502.66|500.26|0
1645624850000|2022-02-23 14:00:50|502.84|500.44|503.03|500.63|503.03|500.63|502.84|500.44|0
1645624860000|2022-02-23 14:01:00|503.22|500.82|503.03|500.63|503.22|500.82|502.94|500.54|0
1645624870000|2022-02-23 14:01:10|503.22|500.82|503.59|501.19|503.77|501.37|503.22|500.82|0
1645624890000|2022-02-23 14:01:30|503.4|501|504.15|501.75|504.33|501.93|503.4|501|0
1645624900000|2022-02-23 14:01:40|503.96|501.56|503.77|501.37|503.96|501.56|503.77|501.37|0
1645624910000|2022-02-23 14:01:50|503.96|501.56|503.77|501.37|504.15|501.75|503.77|501.37|0
1645624930000|2022-02-23 14:02:10|503.96|501.56|504.15|501.75|504.33|501.93|503.96|501.56|0
1645624940000|2022-02-23 14:02:20|504.33|501.93|504.52|502.12|504.52|502.12|504.33|501.93|0
1645624950000|2022-02-23 14:02:30|504.71|502.31|504.15|501.75|504.71|502.31|504.15|501.75|0
1645624960000|2022-02-23 14:02:40|504.33|501.93|504.71|502.31|504.71|502.31|504.33|501.93|0
1645624970000|2022-02-23 14:02:50|504.52|502.12|504.52|502.12|504.52|502.12|504.52|502.12|0
1645624980000|2022-02-23 14:03:00|504.71|502.31|504.71|502.31|504.71|502.31|504.71|502.31|0
1645624990000|2022-02-23 14:03:10|504.52|502.12|503.39|500.99|504.52|502.12|503.39|500.99|0
1645625000000|2022-02-23 14:03:20|504.11|501.71|503.92|501.52|504.11|501.71|503.92|501.52|0
1645625010000|2022-02-23 14:03:30|504.11|501.71|504.11|501.71|504.11|501.71|504.11|501.71|0
1645625020000|2022-02-23 14:03:40|503.92|501.52|503.73|501.33|503.92|501.52|503.73|501.33|0
1645625030000|2022-02-23 14:03:50|503.64|501.24|503.92|501.52|503.92|501.52|503.64|501.24|0
1645625040000|2022-02-23 14:04:00|503.83|501.43|503.54|501.14|503.83|501.43|503.54|501.14|0
1645625050000|2022-02-23 14:04:10|503.36|500.96|503.17|500.77|503.36|500.96|503.17|500.77|0
1645625060000|2022-02-23 14:04:20|503.36|500.96|503.36|500.96|503.36|500.96|503.36|500.96|0
1645625080000|2022-02-23 14:04:40|503.54|501.14|503.36|500.96|503.54|501.14|503.36|500.96|0
1645625090000|2022-02-23 14:04:50|503.27|500.87|503.36|500.96|503.36|500.96|503.17|500.77|0
1645625100000|2022-02-23 14:05:00|503.54|501.14|503.54|501.14|503.54|501.14|503.54|501.14|0
1645625110000|2022-02-23 14:05:10|503.73|501.33|503.92|501.52|503.92|501.52|503.73|501.33|0
1645625120000|2022-02-23 14:05:20|504.1|501.7|504.29|501.89|504.29|501.89|504.1|501.7|0
1645625130000|2022-02-23 14:05:30|504.67|502.27|504.67|502.27|504.67|502.27|504.67|502.27|0
1645625140000|2022-02-23 14:05:40|504.85|502.45|504.85|502.45|504.85|502.45|504.85|502.45|0
1645625150000|2022-02-23 14:05:50|504.76|502.36|504.85|502.45|504.85|502.45|504.76|502.36|0
1645625160000|2022-02-23 14:06:00|505.04|502.64|504.85|502.45|505.04|502.64|504.85|502.45|0
1645625170000|2022-02-23 14:06:10|504.67|502.27|504.1|501.7|504.67|502.27|504.1|501.7|0
1645625180000|2022-02-23 14:06:20|503.83|501.43|503.73|501.33|503.83|501.43|503.73|501.33|0
1645625190000|2022-02-23 14:06:30|503.54|501.14|503.54|501.14|503.54|501.14|503.54|501.14|0
1645625210000|2022-02-23 14:06:50|503.92|501.52|503.92|501.52|503.92|501.52|503.92|501.52|0
1645625230000|2022-02-23 14:07:10|504.29|501.89|504.1|501.7|504.29|501.89|504.1|501.7|0
1645625240000|2022-02-23 14:07:20|504.2|501.8|504.2|501.8|504.2|501.8|504.1|501.7|0
1645625250000|2022-02-23 14:07:30|504.1|501.7|503.73|501.33|504.1|501.7|503.73|501.33|0
1645625260000|2022-02-23 14:07:40|503.83|501.43|503.73|501.33|503.83|501.43|503.54|501.14|0
1645625270000|2022-02-23 14:07:50|503.64|501.24|503.54|501.14|503.64|501.24|503.36|500.96|0
1645625280000|2022-02-23 14:08:00|503.45|501.05|503.54|501.14|503.54|501.14|503.36|500.96|0
1645625290000|2022-02-23 14:08:10|503.73|501.33|503.92|501.52|503.92|501.52|503.73|501.33|0
1645625300000|2022-02-23 14:08:20|503.83|501.43|503.73|501.33|503.92|501.52|503.73|501.33|0
1645625310000|2022-02-23 14:08:30|503.36|500.96|503.36|500.96|503.36|500.96|503.36|500.96|0
1645625320000|2022-02-23 14:08:40|503.54|501.14|503.54|501.14|503.54|501.14|503.54|501.14|0
1645625330000|2022-02-23 14:08:50|503.36|500.96|503.17|500.77|503.36|500.96|503.17|500.77|0
1645625340000|2022-02-23 14:09:00|503.36|500.96|503.36|500.96|503.36|500.96|503.17|500.77|0
1645625350000|2022-02-23 14:09:10|503.45|501.05|503.36|500.96|503.45|501.05|503.36|500.96|0
1645625360000|2022-02-23 14:09:20|503.54|501.14|504.29|501.89|504.29|501.89|503.54|501.14|0
1645625370000|2022-02-23 14:09:30|503.73|501.33|503.54|501.14|503.73|501.33|503.54|501.14|0
1645625380000|2022-02-23 14:09:40|503.36|500.96|503.45|501.05|503.45|501.05|503.36|500.96|0
1645625390000|2022-02-23 14:09:50|503.54|501.14|503.54|501.14|503.54|501.14|503.36|500.96|0
1645625400000|2022-02-23 14:10:00|503.73|501.33|503.73|501.33|503.92|501.52|503.73|501.33|0
1645625410000|2022-02-23 14:10:10|503.54|501.14|503.54|501.14|503.54|501.14|503.54|501.14|0
1645625420000|2022-02-23 14:10:20|503.73|501.33|503.54|501.14|503.73|501.33|503.54|501.14|0
1645625430000|2022-02-23 14:10:30|503.36|500.96|503.17|500.77|503.36|500.96|503.17|500.77|0
1645625440000|2022-02-23 14:10:40|503.36|500.96|503.17|500.77|503.36|500.96|503.17|500.77|0
1645625450000|2022-02-23 14:10:50|503.36|500.96|503.73|501.33|503.73|501.33|503.36|500.96|0
1645625470000|2022-02-23 14:11:10|503.92|501.52|503.73|501.33|503.92|501.52|503.73|501.33|0
1645625480000|2022-02-23 14:11:20|503.92|501.52|503.92|501.52|503.92|501.52|503.92|501.52|0
1645625490000|2022-02-23 14:11:30|504.1|501.7|503.92|501.52|504.1|501.7|503.92|501.52|0
1645625500000|2022-02-23 14:11:40|503.73|501.33|503.73|501.33|503.73|501.33|503.73|501.33|0
1645625510000|2022-02-23 14:11:50|503.54|501.14|503.73|501.33|503.73|501.33|503.54|501.14|0
1645625530000|2022-02-23 14:12:10|503.92|501.52|503.73|501.33|503.92|501.52|503.73|501.33|0
1645625540000|2022-02-23 14:12:20|503.54|501.14|503.36|500.96|503.54|501.14|503.17|500.77|0
1645625560000|2022-02-23 14:12:40|503.54|501.14|503.54|501.14|503.54|501.14|503.36|500.96|0
1645625580000|2022-02-23 14:13:00|503.73|501.33|503.73|501.33|503.73|501.33|503.73|501.33|0
1645625590000|2022-02-23 14:13:10|503.92|501.52|503.54|501.14|503.92|501.52|503.54|501.14|0
1645625600000|2022-02-23 14:13:20|503.36|500.96|503.54|501.14|503.73|501.33|503.36|500.96|0
1645625610000|2022-02-23 14:13:30|503.36|500.96|503.36|500.96|503.36|500.96|503.36|500.96|0
1645625620000|2022-02-23 14:13:40|503.17|500.77|503.17|500.77|503.17|500.77|503.17|500.77|0
1645625630000|2022-02-23 14:13:50|502.98|500.58|502.98|500.58|502.98|500.58|502.98|500.58|0
1645625640000|2022-02-23 14:14:00|503.54|501.14|503.36|500.96|503.54|501.14|503.36|500.96|0
1645625650000|2022-02-23 14:14:10|503.54|501.14|503.73|501.33|503.73|501.33|503.54|501.14|0
1645625660000|2022-02-23 14:14:20|503.92|501.52|504.2|501.8|504.29|501.89|503.92|501.52|0
1645625670000|2022-02-23 14:14:30|504.29|501.89|504.29|501.89|504.29|501.89|504.29|501.89|0
1645625680000|2022-02-23 14:14:40|504.1|501.7|503.54|501.14|504.1|501.7|503.54|501.14|0
1645625690000|2022-02-23 14:14:50|503.73|501.33|503.54|501.14|503.73|501.33|503.54|501.14|0
1645625700000|2022-02-23 14:15:00|503.35|500.95|503.35|500.95|503.54|501.14|503.35|500.95|0
1645625710000|2022-02-23 14:15:10|503.54|501.14|502.98|500.58|503.54|501.14|502.98|500.58|0
1645625720000|2022-02-23 14:15:20|502.79|500.39|502.61|500.21|502.79|500.39|502.42|500.02|0
1645625730000|2022-02-23 14:15:30|502.79|500.39|502.42|500.02|502.79|500.39|502.42|500.02|0
1645625740000|2022-02-23 14:15:40|502.61|500.21|502.61|500.21|502.61|500.21|502.61|500.21|0
1645625750000|2022-02-23 14:15:50|502.79|500.39|502.42|500.02|502.79|500.39|502.42|500.02|0
1645625760000|2022-02-23 14:16:00|502.61|500.21|502.79|500.39|502.79|500.39|502.61|500.21|0
1645625770000|2022-02-23 14:16:10|502.98|500.58|502.98|500.58|503.17|500.77|502.98|500.58|0
1645625780000|2022-02-23 14:16:20|503.17|500.77|502.98|500.58|503.17|500.77|502.98|500.58|0
1645625790000|2022-02-23 14:16:30|502.79|500.39|502.42|500.02|502.98|500.58|502.42|500.02|0
1645625810000|2022-02-23 14:16:50|502.79|500.39|502.42|500.02|502.79|500.39|502.42|500.02|0
1645625820000|2022-02-23 14:17:00|502.24|499.84|502.23|499.83|502.24|499.84|502.05|499.65|0
1645625830000|2022-02-23 14:17:10|502.05|499.65|502.05|499.65|502.05|499.65|502.05|499.65|0
1645625840000|2022-02-23 14:17:20|502.23|499.83|502.23|499.83|502.23|499.83|502.05|499.65|0
1645625850000|2022-02-23 14:17:30|502.05|499.65|502.61|500.21|502.61|500.21|502.05|499.65|0
1645625860000|2022-02-23 14:17:40|502.42|500.02|502.42|500.02|502.42|500.02|502.42|500.02|0
1645625870000|2022-02-23 14:17:50|502.79|500.39|502.23|499.83|502.79|500.39|502.23|499.83|0
1645625880000|2022-02-23 14:18:00|502.42|500.02|502.42|500.02|502.42|500.02|502.42|500.02|0
1645625890000|2022-02-23 14:18:10|502.23|499.83|501.86|499.46|502.23|499.83|501.86|499.46|0
1645625900000|2022-02-23 14:18:20|501.49|499.09|500.93|498.53|501.49|499.09|500.93|498.53|0
1645625910000|2022-02-23 14:18:30|501.12|498.72|501.12|498.72|501.12|498.72|501.12|498.72|0
1645625920000|2022-02-23 14:18:40|500.93|498.53|500.93|498.53|500.93|498.53|500.93|498.53|0
1645625930000|2022-02-23 14:18:50|500.84|498.44|500.93|498.53|500.93|498.53|500.84|498.44|0
1645625940000|2022-02-23 14:19:00|501.12|498.72|501.3|498.9|501.3|498.9|501.12|498.72|0
1645625950000|2022-02-23 14:19:10|501.49|499.09|501.68|499.28|501.68|499.28|501.49|499.09|0
1645625960000|2022-02-23 14:19:20|501.49|499.09|501.68|499.28|501.68|499.28|501.49|499.09|0
1645625970000|2022-02-23 14:19:30|501.86|499.46|502.61|500.21|502.61|500.21|501.86|499.46|0
1645625980000|2022-02-23 14:19:40|502.79|500.39|503.54|501.14|503.54|501.14|502.79|500.39|0
1645625990000|2022-02-23 14:19:50|503.17|500.77|503.54|501.14|503.54|501.14|503.17|500.77|0
1645626000000|2022-02-23 14:20:00|503.35|500.95|503.91|501.51|503.91|501.51|503.35|500.95|0
1645626010000|2022-02-23 14:20:10|503.73|501.33|504.1|501.7|504.29|501.89|503.73|501.33|0
1645626020000|2022-02-23 14:20:20|504.47|502.07|504.66|502.26|504.85|502.45|504.47|502.07|0
1645626030000|2022-02-23 14:20:30|504.47|502.07|504.47|502.07|504.47|502.07|504.47|502.07|0
1645626040000|2022-02-23 14:20:40|504.29|501.89|504.1|501.7|504.29|501.89|504.1|501.7|0
1645626050000|2022-02-23 14:20:50|503.91|501.51|503.91|501.51|504.1|501.7|503.91|501.51|0
1645626060000|2022-02-23 14:21:00|504.1|501.7|503.91|501.51|504.1|501.7|503.91|501.51|0
1645626070000|2022-02-23 14:21:10|504.29|501.89|504.47|502.07|504.47|502.07|504.1|501.7|0
1645626080000|2022-02-23 14:21:20|504.29|501.89|503.91|501.51|504.29|501.89|503.91|501.51|0
1645626090000|2022-02-23 14:21:30|503.73|501.33|503.73|501.33|503.91|501.51|503.73|501.33|0
1645626100000|2022-02-23 14:21:40|503.54|501.14|503.54|501.14|503.73|501.33|503.35|500.95|0
1645626110000|2022-02-23 14:21:50|503.73|501.33|503.73|501.33|503.73|501.33|503.54|501.14|0
1645626120000|2022-02-23 14:22:00|503.54|501.14|503.54|501.14|503.54|501.14|503.54|501.14|0
1645626130000|2022-02-23 14:22:10|503.17|500.77|503.35|500.95|503.35|500.95|503.17|500.77|0
1645626150000|2022-02-23 14:22:30|503.17|500.77|503.54|501.14|503.54|501.14|503.17|500.77|0
1645626160000|2022-02-23 14:22:40|503.73|501.33|503.08|500.68|503.73|501.33|503.08|500.68|0
1645626170000|2022-02-23 14:22:50|502.98|500.58|503.17|500.77|503.17|500.77|502.98|500.58|0
1645626180000|2022-02-23 14:23:00|503.08|500.68|503.35|500.95|503.35|500.95|503.08|500.68|0
1645626190000|2022-02-23 14:23:10|503.17|500.77|503.17|500.77|503.17|500.77|503.17|500.77|0
1645626200000|2022-02-23 14:23:20|503.35|500.95|502.79|500.39|503.35|500.95|502.79|500.39|0
1645626210000|2022-02-23 14:23:30|503.17|500.77|502.98|500.58|503.17|500.77|502.98|500.58|0
1645626220000|2022-02-23 14:23:40|502.79|500.39|502.79|500.39|502.79|500.39|502.79|500.39|0
1645626230000|2022-02-23 14:23:50|502.98|500.58|502.98|500.58|502.98|500.58|502.98|500.58|0
1645626250000|2022-02-23 14:24:10|503.17|500.77|502.79|500.39|503.17|500.77|502.79|500.39|0
1645626260000|2022-02-23 14:24:20|502.61|500.21|502.61|500.21|502.61|500.21|502.61|500.21|0
1645626270000|2022-02-23 14:24:30|502.42|500.02|502.61|500.21|502.79|500.39|502.42|500.02|0
1645626280000|2022-02-23 14:24:40|502.7|500.3|502.23|499.83|502.7|500.3|502.23|499.83|0
1645626290000|2022-02-23 14:24:50|502.33|499.93|502.23|499.83|502.33|499.93|502.23|499.83|0
1645626300000|2022-02-23 14:25:00|502.42|500.02|502.61|500.21|502.61|500.21|502.42|500.02|0
1645626310000|2022-02-23 14:25:10|502.79|500.39|503.17|500.77|503.35|500.95|502.79|500.39|0
1645626320000|2022-02-23 14:25:20|502.79|500.39|502.79|500.39|502.79|500.39|502.79|500.39|0
1645626330000|2022-02-23 14:25:30|502.98|500.58|502.79|500.39|502.98|500.58|502.79|500.39|0
1645626340000|2022-02-23 14:25:40|502.89|500.49|502.98|500.58|502.98|500.58|502.79|500.39|0
1645626350000|2022-02-23 14:25:50|502.89|500.49|503.54|501.14|503.54|501.14|502.89|500.49|0
1645626360000|2022-02-23 14:26:00|503.73|501.33|504.66|502.26|504.66|502.26|503.54|501.14|0
1645626370000|2022-02-23 14:26:10|504.47|502.07|504.47|502.07|504.66|502.26|504.47|502.07|0
1645626380000|2022-02-23 14:26:20|504.66|502.26|504.66|502.26|504.85|502.45|504.66|502.26|0
1645626390000|2022-02-23 14:26:30|504.47|502.07|504.85|502.45|504.85|502.45|504.47|502.07|0
1645626410000|2022-02-23 14:26:50|504.76|502.36|504.66|502.26|504.76|502.36|504.66|502.26|0
1645626420000|2022-02-23 14:27:00|505.03|502.63|505.03|502.63|505.03|502.63|505.03|502.63|0
1645626430000|2022-02-23 14:27:10|505.22|502.82|504.85|502.45|505.22|502.82|504.85|502.45|0
1645626440000|2022-02-23 14:27:20|504.47|502.07|504.66|502.26|504.66|502.26|504.47|502.07|0
1645626450000|2022-02-23 14:27:30|504.85|502.45|504.1|501.7|504.85|502.45|504.1|501.7|0
1645626460000|2022-02-23 14:27:40|504.28|501.88|504.47|502.07|504.47|502.07|504.28|501.88|0
1645626470000|2022-02-23 14:27:50|504.66|502.26|505.03|502.63|505.03|502.63|504.47|502.07|0
1645626480000|2022-02-23 14:28:00|505.41|503.01|505.78|503.38|505.78|503.38|505.41|503.01|0
1645626490000|2022-02-23 14:28:10|505.59|503.19|505.59|503.19|505.59|503.19|505.32|502.92|0
1645626500000|2022-02-23 14:28:20|505.41|503.01|505.41|503.01|505.41|503.01|505.22|502.82|0
1645626510000|2022-02-23 14:28:30|505.32|502.92|505.22|502.82|505.78|503.38|505.22|502.82|0
1645626520000|2022-02-23 14:28:40|505.03|502.63|505.59|503.19|505.59|503.19|505.03|502.63|0
1645626530000|2022-02-23 14:28:50|505.41|503.01|505.41|503.01|505.41|503.01|505.32|502.92|0
1645626540000|2022-02-23 14:29:00|505.22|502.82|505.59|503.19|505.59|503.19|505.22|502.82|0
1645626550000|2022-02-23 14:29:10|505.22|502.82|505.41|503.01|505.41|503.01|505.22|502.82|0
1645626560000|2022-02-23 14:29:20|505.97|503.57|505.97|503.57|506.06|503.66|505.78|503.38|0
1645626570000|2022-02-23 14:29:30|505.78|503.38|505.59|503.19|505.78|503.38|505.22|502.82|0
1645626580000|2022-02-23 14:29:40|505.78|503.38|505.88|503.48|506.15|503.75|505.78|503.38|0
1645626590000|2022-02-23 14:29:50|505.78|503.38|505.78|503.38|505.78|503.38|505.59|503.19|0
1645626600000|2022-02-23 14:30:00|505.22|502.82|505.59|503.19|505.59|503.19|505.03|502.63|0
1645626610000|2022-02-23 14:30:10|505.22|502.82|505.03|502.63|505.22|502.82|504.84|502.44|0
1645626620000|2022-02-23 14:30:20|504.47|502.07|504.47|502.07|504.47|502.07|503.91|501.51|0
1645626630000|2022-02-23 14:30:30|504.28|501.88|504.1|501.7|504.28|501.88|503.72|501.32|0
1645626640000|2022-02-23 14:30:40|504.84|502.44|504.84|502.44|504.84|502.44|504.28|501.88|0
1645626650000|2022-02-23 14:30:50|504.47|502.07|504.1|501.7|504.47|502.07|503.35|500.95|0
1645626660000|2022-02-23 14:31:00|504.66|502.26|504.84|502.44|505.41|503.01|504.66|502.26|0
1645626670000|2022-02-23 14:31:10|503.91|501.51|503.91|501.51|504.01|501.61|503.35|500.95|0
1645626680000|2022-02-23 14:31:20|503.72|501.32|505.59|503.19|505.59|503.19|503.72|501.32|0
1645626690000|2022-02-23 14:31:30|505.78|503.38|505.03|502.63|505.78|503.38|505.03|502.63|0
1645626700000|2022-02-23 14:31:40|505.22|502.82|504.66|502.26|505.22|502.82|504.66|502.26|0
1645626710000|2022-02-23 14:31:50|505.41|503.01|505.5|503.1|505.59|503.19|505.41|503.01|0
1645626720000|2022-02-23 14:32:00|505.32|502.92|507.65|505.25|507.65|505.25|505.32|502.92|0
1645626730000|2022-02-23 14:32:10|507.28|504.88|506.9|504.5|507.28|504.88|506.9|504.5|0
1645626740000|2022-02-23 14:32:20|506.34|503.94|505.97|503.57|506.34|503.94|505.78|503.38|0
1645626750000|2022-02-23 14:32:30|504.57|502.17|504.1|501.7|504.57|502.17|504.1|501.7|0
1645626760000|2022-02-23 14:32:40|503.63|501.23|504.1|501.7|504.94|502.54|503.63|501.23|0
1645626770000|2022-02-23 14:32:50|504.66|502.26|504.28|501.88|504.66|502.26|503.91|501.51|0
1645626780000|2022-02-23 14:33:00|503.91|501.51|502.89|500.49|503.91|501.51|502.89|500.49|0
1645626790000|2022-02-23 14:33:10|502.6|500.2|502.04|499.64|502.6|500.2|502.04|499.64|0
1645626800000|2022-02-23 14:33:20|502.23|499.83|503.35|500.95|503.35|500.95|501.86|499.46|0
1645626810000|2022-02-23 14:33:30|502.98|500.58|502.98|500.58|502.98|500.58|502.23|499.83|0
1645626820000|2022-02-23 14:33:40|501.67|499.27|502.42|500.02|502.42|500.02|501.48|499.08|0
1645626830000|2022-02-23 14:33:50|501.58|499.18|501.67|499.27|501.67|499.27|501.48|499.08|0
1645626840000|2022-02-23 14:34:00|502.23|499.83|501.86|499.46|502.23|499.83|501.48|499.08|0
1645626850000|2022-02-23 14:34:10|502.23|499.83|502.23|499.83|502.42|500.02|502.23|499.83|0
1645626860000|2022-02-23 14:34:20|502.42|500.02|502.79|500.39|502.98|500.58|502.42|500.02|0
1645626870000|2022-02-23 14:34:30|502.98|500.58|502.42|500.02|503.16|500.76|502.42|500.02|0
1645626880000|2022-02-23 14:34:40|503.16|500.76|502.23|499.83|503.35|500.95|502.23|499.83|0
1645626890000|2022-02-23 14:34:50|502.04|499.64|502.98|500.58|502.98|500.58|502.04|499.64|0
1645626900000|2022-02-23 14:35:00|503.16|500.76|502.98|500.58|503.54|501.14|502.98|500.58|0
1645626910000|2022-02-23 14:35:10|503.54|501.14|506.71|504.31|506.71|504.31|503.54|501.14|0
1645626920000|2022-02-23 14:35:20|507.09|504.69|506.34|503.94|507.09|504.69|506.34|503.94|0
1645626930000|2022-02-23 14:35:30|505.4|503|505.78|503.38|506.15|503.75|505.4|503|0
1645626940000|2022-02-23 14:35:40|505.59|503.19|507.28|504.88|507.28|504.88|505.59|503.19|0
1645626950000|2022-02-23 14:35:50|508.96|506.56|509.72|507.32|509.72|507.32|508.78|506.38|0
1645626960000|2022-02-23 14:36:00|510.09|507.69|508.96|506.56|510.09|507.69|508.96|506.56|0
1645626970000|2022-02-23 14:36:10|509.06|506.66|508.96|506.56|509.06|506.66|508.4|506|0
1645626980000|2022-02-23 14:36:20|509.34|506.94|509.72|507.32|509.72|507.32|508.78|506.38|0
1645626990000|2022-02-23 14:36:30|509.44|507.04|508.78|506.38|509.44|507.04|508.59|506.19|0
1645627000000|2022-02-23 14:36:40|508.4|506|507.28|504.88|508.4|506|507.28|504.88|0
1645627010000|2022-02-23 14:36:50|507|504.6|508.59|506.19|508.59|506.19|507|504.6|0
1645627020000|2022-02-23 14:37:00|508.21|505.81|508.21|505.81|508.4|506|508.12|505.72|0
1645627030000|2022-02-23 14:37:10|508.03|505.63|507.65|505.25|508.4|506|507.65|505.25|0
1645627040000|2022-02-23 14:37:20|507.46|505.06|506.71|504.31|507.46|505.06|506.71|504.31|0
1645627050000|2022-02-23 14:37:30|506.9|504.5|506.71|504.31|507.09|504.69|506.71|504.31|0
1645627060000|2022-02-23 14:37:40|506.9|504.5|506.9|504.5|506.9|504.5|506.9|504.5|0
1645627070000|2022-02-23 14:37:50|507.46|505.06|509.24|506.84|509.24|506.84|507.46|505.06|0
1645627080000|2022-02-23 14:38:00|508.12|505.72|507.48|505.08|508.12|505.72|507.48|505.08|0
1645627090000|2022-02-23 14:38:10|508.04|505.64|508.04|505.64|508.41|506.01|508.04|505.64|0
1645627100000|2022-02-23 14:38:20|508.97|506.57|509.07|506.67|509.07|506.67|508.97|506.57|0
1645627110000|2022-02-23 14:38:30|509.16|506.76|509.53|507.13|509.53|507.13|508.97|506.57|0
1645627120000|2022-02-23 14:38:40|509.16|506.76|509.72|507.32|509.72|507.32|509.16|506.76|0
1645627130000|2022-02-23 14:38:50|509.34|506.94|509.15|506.75|509.34|506.94|508.78|506.38|0
1645627140000|2022-02-23 14:39:00|508.04|505.64|507.48|505.08|508.04|505.64|507.48|505.08|0
1645627150000|2022-02-23 14:39:10|507.39|504.99|507.1|504.7|507.39|504.99|507.1|504.7|0
1645627160000|2022-02-23 14:39:20|505.62|503.22|503.46|501.06|505.62|503.22|503.46|501.06|0
1645627170000|2022-02-23 14:39:30|502.71|500.31|504.01|501.61|504.01|501.61|502.53|500.13|0
1645627180000|2022-02-23 14:39:40|503.55|501.15|504.76|502.36|504.76|502.36|503.55|501.15|0
1645627190000|2022-02-23 14:39:50|504.39|501.99|504.01|501.61|504.39|501.99|504.01|501.61|0
1645627200000|2022-02-23 14:40:00|504.57|502.17|504.2|501.8|504.57|502.17|504.01|501.61|0
1645627210000|2022-02-23 14:40:10|502.71|500.31|504.76|502.36|504.76|502.36|502.71|500.31|0
1645627220000|2022-02-23 14:40:20|505.5|503.1|505.5|503.1|505.69|503.29|505.13|502.73|0
1645627230000|2022-02-23 14:40:30|506.06|503.66|506.44|504.04|506.44|504.04|505.97|503.57|0
1645627240000|2022-02-23 14:40:40|506.06|503.66|505.5|503.1|506.06|503.66|505.5|503.1|0
1645627250000|2022-02-23 14:40:50|505.13|502.73|504.76|502.36|505.23|502.83|504.39|501.99|0
1645627260000|2022-02-23 14:41:00|504.39|501.99|504.2|501.8|504.67|502.27|504.2|501.8|0
1645627270000|2022-02-23 14:41:10|503.83|501.43|505.32|502.92|505.32|502.92|503.83|501.43|0
1645627280000|2022-02-23 14:41:20|504.76|502.36|508.31|505.91|508.31|505.91|504.76|502.36|0
1645627290000|2022-02-23 14:41:30|509.24|506.84|508.87|506.47|509.99|507.59|508.87|506.47|0
1645627300000|2022-02-23 14:41:40|508.12|505.72|507.75|505.35|508.12|505.72|507.75|505.35|0
1645627310000|2022-02-23 14:41:50|508.68|506.28|509.99|507.59|509.99|507.59|508.31|505.91|0
1645627320000|2022-02-23 14:42:00|509.24|506.84|510.37|507.97|510.37|507.97|509.05|506.65|0
1645627330000|2022-02-23 14:42:10|509.99|507.59|508.87|506.47|509.99|507.59|508.87|506.47|0
1645627340000|2022-02-23 14:42:20|508.12|505.72|509.24|506.84|509.24|506.84|508.12|505.72|0
1645627350000|2022-02-23 14:42:30|509.05|506.65|508.49|506.09|509.05|506.65|508.12|505.72|0
1645627360000|2022-02-23 14:42:40|509.05|506.65|508.68|506.28|509.24|506.84|508.68|506.28|0
1645627370000|2022-02-23 14:42:50|508.22|505.82|508.31|505.91|508.31|505.91|508.12|505.72|0
1645627380000|2022-02-23 14:43:00|508.49|506.09|508.68|506.28|508.87|506.47|508.12|505.72|0
1645627390000|2022-02-23 14:43:10|509.05|506.65|508.4|506|509.05|506.65|508.31|505.91|0
1645627400000|2022-02-23 14:43:20|508.12|505.72|508.22|505.82|508.49|506.09|508.12|505.72|0
1645627410000|2022-02-23 14:43:30|508.31|505.91|508.49|506.09|509.05|506.65|508.31|505.91|0
1645627420000|2022-02-23 14:43:40|508.4|506|508.31|505.91|509.24|506.84|508.31|505.91|0
1645627430000|2022-02-23 14:43:50|508.49|506.09|508.49|506.09|508.68|506.28|508.49|506.09|0
1645627440000|2022-02-23 14:44:00|508.4|506|508.31|505.91|508.68|506.28|508.12|505.72|0
1645627450000|2022-02-23 14:44:10|508.68|506.28|509.05|506.65|509.05|506.65|508.49|506.09|0
1645627460000|2022-02-23 14:44:20|509.8|507.4|508.87|506.47|509.8|507.4|508.87|506.47|0
1645627470000|2022-02-23 14:44:30|508.96|506.56|509.62|507.22|509.62|507.22|508.96|506.56|0
1645627480000|2022-02-23 14:44:40|510.28|507.88|510.55|508.15|510.74|508.34|510.28|507.88|0
1645627490000|2022-02-23 14:44:50|510.74|508.34|509.43|507.03|511.12|508.72|509.43|507.03|0
1645627500000|2022-02-23 14:45:00|507.74|505.34|507.37|504.97|507.74|505.34|507.37|504.97|0
1645627510000|2022-02-23 14:45:10|507.18|504.78|506.53|504.13|508.22|505.82|506.53|504.13|0
1645627520000|2022-02-23 14:45:20|506.06|503.66|506.62|504.22|506.81|504.41|506.06|503.66|0
1645627530000|2022-02-23 14:45:30|507.18|504.78|506.62|504.22|507.18|504.78|506.62|504.22|0
1645627540000|2022-02-23 14:45:40|506.44|504.04|506.62|504.22|507.37|504.97|506.44|504.04|0
1645627550000|2022-02-23 14:45:50|506.81|504.41|505.69|503.29|506.81|504.41|505.69|503.29|0
1645627560000|2022-02-23 14:46:00|505.32|502.92|504.85|502.45|505.32|502.92|504.85|502.45|0
1645627570000|2022-02-23 14:46:10|504.48|502.08|503.83|501.43|504.48|502.08|503.64|501.24|0
1645627580000|2022-02-23 14:46:20|503.64|501.24|504.2|501.8|504.2|501.8|503.64|501.24|0
1645627590000|2022-02-23 14:46:30|504.01|501.61|504.2|501.8|504.38|501.98|504.01|501.61|0
1645627600000|2022-02-23 14:46:40|504.01|501.61|504.76|502.36|504.76|502.36|503.83|501.43|0
1645627610000|2022-02-23 14:46:50|504.57|502.17|505.32|502.92|505.32|502.92|504.57|502.17|0
1645627620000|2022-02-23 14:47:00|506.81|504.41|507.37|504.97|507.37|504.97|506.62|504.22|0
1645627630000|2022-02-23 14:47:10|508.49|506.09|507.56|505.16|508.68|506.28|507.37|504.97|0
1645627640000|2022-02-23 14:47:20|507.37|504.97|507.56|505.16|507.56|505.16|507.18|504.78|0
1645627650000|2022-02-23 14:47:30|507.37|504.97|508.12|505.72|508.12|505.72|507.37|504.97|0
1645627660000|2022-02-23 14:47:40|507.93|505.53|507|504.6|507.93|505.53|507|504.6|0
1645627670000|2022-02-23 14:47:50|507.56|505.16|508.3|505.9|508.3|505.9|507.56|505.16|0
1645627680000|2022-02-23 14:48:00|507.93|505.53|507.47|505.07|507.93|505.53|506.62|504.22|0
1645627690000|2022-02-23 14:48:10|507.18|504.78|506.25|503.85|507.37|504.97|506.25|503.85|0
1645627700000|2022-02-23 14:48:20|506.62|504.22|507|504.6|507.37|504.97|506.62|504.22|0
1645627710000|2022-02-23 14:48:30|507.56|505.16|506.62|504.22|507.56|505.16|506.62|504.22|0
1645627720000|2022-02-23 14:48:40|507.18|504.78|506.25|503.85|507.18|504.78|506.25|503.85|0
1645627730000|2022-02-23 14:48:50|505.88|503.48|505.88|503.48|505.88|503.48|505.5|503.1|0
1645627740000|2022-02-23 14:49:00|505.69|503.29|505.5|503.1|505.69|503.29|504.85|502.45|0
1645627750000|2022-02-23 14:49:10|505.41|503.01|506.62|504.22|506.62|504.22|505.41|503.01|0
1645627760000|2022-02-23 14:49:20|507.37|504.97|508.12|505.72|508.12|505.72|507.37|504.97|0
1645627770000|2022-02-23 14:49:30|507.74|505.34|508.03|505.63|508.49|506.09|507.56|505.16|0
1645627780000|2022-02-23 14:49:40|508.12|505.72|508.12|505.72|508.68|506.28|507.93|505.53|0
1645627790000|2022-02-23 14:49:50|508.3|505.9|508.49|506.09|508.49|506.09|508.12|505.72|0
1645627800000|2022-02-23 14:50:00|508.12|505.72|507.74|505.34|508.49|506.09|507.74|505.34|0
1645627810000|2022-02-23 14:50:10|508.87|506.47|510.93|508.53|510.93|508.53|508.87|506.47|0
1645627820000|2022-02-23 14:50:20|511.86|509.46|510.55|508.15|511.86|509.46|510.55|508.15|0
1645627830000|2022-02-23 14:50:30|510.36|507.96|510.93|508.53|510.93|508.53|510.36|507.96|0
1645627840000|2022-02-23 14:50:40|511.11|508.71|513.93|511.53|513.93|511.53|511.11|508.71|0
1645627850000|2022-02-23 14:50:50|514.31|511.91|514.5|512.1|514.5|512.1|514.12|511.72|0
1645627860000|2022-02-23 14:51:00|514.12|511.72|513.55|511.15|514.12|511.72|513.55|511.15|0
1645627870000|2022-02-23 14:51:10|513.74|511.34|513.37|510.97|514.12|511.72|513.18|510.78|0
1645627880000|2022-02-23 14:51:20|513.18|510.78|512.24|509.84|513.18|510.78|512.24|509.84|0
1645627890000|2022-02-23 14:51:30|512.99|510.59|513.18|510.78|514.31|511.91|512.99|510.59|0
1645627900000|2022-02-23 14:51:40|513.37|510.97|512.8|510.4|513.55|511.15|512.61|510.21|0
1645627910000|2022-02-23 14:51:50|513.55|511.15|514.31|511.91|514.31|511.91|513.55|511.15|0
1645627920000|2022-02-23 14:52:00|514.12|511.72|514.68|512.28|515.06|512.66|514.12|511.72|0
1645627930000|2022-02-23 14:52:10|514.12|511.72|513.55|511.15|514.31|511.91|513.55|511.15|0
1645627940000|2022-02-23 14:52:20|513.37|510.97|514.31|511.91|514.31|511.91|513.18|510.78|0
1645627950000|2022-02-23 14:52:30|514.68|512.28|513.74|511.34|514.68|512.28|513.18|510.78|0
1645627960000|2022-02-23 14:52:40|513.37|510.97|513.74|511.34|513.74|511.34|513.37|510.97|0
1645627970000|2022-02-23 14:52:50|513.46|511.06|513.55|511.15|514.12|511.72|513.46|511.06|0
1645627980000|2022-02-23 14:53:00|515.06|512.66|513.93|511.53|515.06|512.66|513.93|511.53|0
1645627990000|2022-02-23 14:53:10|513.74|511.34|513.37|510.97|513.74|511.34|512.99|510.59|0
1645628000000|2022-02-23 14:53:20|513.55|511.15|513.55|511.15|513.74|511.34|513.55|511.15|0
1645628010000|2022-02-23 14:53:30|515.81|513.41|516|513.6|516|513.6|515.62|513.22|0
1645628020000|2022-02-23 14:53:40|515.35|512.95|514.87|512.47|515.62|513.22|514.87|512.47|0
1645628030000|2022-02-23 14:53:50|515.06|512.66|514.31|511.91|515.06|512.66|514.31|511.91|0
1645628040000|2022-02-23 14:54:00|515.06|512.66|515.62|513.22|515.62|513.22|514.87|512.47|0
1645628050000|2022-02-23 14:54:10|515.25|512.85|516.19|513.79|516.19|513.79|515.25|512.85|0
1645628060000|2022-02-23 14:54:20|516|513.6|516.38|513.98|516.38|513.98|516|513.6|0
1645628070000|2022-02-23 14:54:30|516|513.6|517.51|515.11|517.51|515.11|516|513.6|0
1645628080000|2022-02-23 14:54:40|517.32|514.92|517.32|514.92|517.32|514.92|516.67|514.27|0
1645628090000|2022-02-23 14:54:50|517.51|515.11|518.64|516.24|518.64|516.24|517.32|514.92|0
1645628100000|2022-02-23 14:55:00|518.46|516.06|517.13|514.73|518.46|516.06|517.13|514.73|0
1645628110000|2022-02-23 14:55:10|518.08|515.68|517.89|515.49|518.64|516.24|517.89|515.49|0
1645628120000|2022-02-23 14:55:20|517.51|515.11|517.32|514.92|517.51|515.11|517.13|514.73|0
1645628130000|2022-02-23 14:55:30|517.89|515.49|517.51|515.11|517.89|515.49|517.32|514.92|0
1645628140000|2022-02-23 14:55:40|517.8|515.4|517.7|515.3|517.89|515.49|517.7|515.3|0
1645628150000|2022-02-23 14:55:50|517.51|515.11|516.94|514.54|517.51|515.11|516.94|514.54|0
1645628160000|2022-02-23 14:56:00|517.13|514.73|516.57|514.17|517.32|514.92|516.57|514.17|0
1645628170000|2022-02-23 14:56:10|516.38|513.98|516.19|513.79|516.57|514.17|516|513.6|0
1645628180000|2022-02-23 14:56:20|516.1|513.7|515.25|512.85|516.1|513.7|515.25|512.85|0
1645628190000|2022-02-23 14:56:30|515.16|512.76|514.31|511.91|515.16|512.76|514.31|511.91|0
1645628200000|2022-02-23 14:56:40|514.87|512.47|514.87|512.47|514.87|512.47|514.68|512.28|0
1645628210000|2022-02-23 14:56:50|515.06|512.66|515.06|512.66|515.06|512.66|514.87|512.47|0
1645628220000|2022-02-23 14:57:00|514.49|512.09|515.25|512.85|515.25|512.85|514.49|512.09|0
1645628230000|2022-02-23 14:57:10|515.34|512.94|516.38|513.98|516.38|513.98|515.25|512.85|0
1645628240000|2022-02-23 14:57:20|515.81|513.41|516.19|513.79|516.19|513.79|515.81|513.41|0
1645628250000|2022-02-23 14:57:30|515.44|513.04|515.06|512.66|515.44|513.04|515.06|512.66|0
1645628260000|2022-02-23 14:57:40|514.87|512.47|514.31|511.91|514.87|512.47|514.31|511.91|0
1645628270000|2022-02-23 14:57:50|514.12|511.72|513.93|511.53|514.49|512.09|513.93|511.53|0
1645628280000|2022-02-23 14:58:00|514.31|511.91|513.74|511.34|514.31|511.91|513.55|511.15|0
1645628290000|2022-02-23 14:58:10|513.55|511.15|514.12|511.72|514.12|511.72|513.36|510.96|0
1645628300000|2022-02-23 14:58:20|514.31|511.91|514.12|511.72|514.31|511.91|514.12|511.72|0
1645628310000|2022-02-23 14:58:30|514.59|512.19|513.84|511.44|514.59|512.19|513.74|511.34|0
1645628320000|2022-02-23 14:58:40|513.93|511.53|514.49|512.09|514.49|512.09|513.74|511.34|0
1645628330000|2022-02-23 14:58:50|514.31|511.91|514.49|512.09|514.49|512.09|514.31|511.91|0
1645628340000|2022-02-23 14:59:00|515.62|513.22|516.94|514.54|516.94|514.54|515.62|513.22|0
1645628350000|2022-02-23 14:59:10|516.75|514.35|516.38|513.98|516.75|514.35|516.38|513.98|0
1645628360000|2022-02-23 14:59:20|516|513.6|516.94|514.54|516.94|514.54|516|513.6|0
1645628370000|2022-02-23 14:59:30|517.51|515.11|517.7|515.3|517.7|515.3|517.13|514.73|0
1645628380000|2022-02-23 14:59:40|517.32|514.92|517.7|515.3|517.7|515.3|516.57|514.17|0
1645628390000|2022-02-23 14:59:50|518.08|515.68|518.45|516.05|518.45|516.05|518.08|515.68|0
1645628400000|2022-02-23 15:00:00|518.17|515.77|518.83|516.43|519.4|517|518.17|515.77|0
1645628410000|2022-02-23 15:00:10|519.59|517.19|520.91|518.51|520.91|518.51|519.4|517|0
1645628420000|2022-02-23 15:00:20|522.24|519.84|522.43|520.03|523|520.6|522.24|519.84|0
1645628430000|2022-02-23 15:00:30|521.48|519.08|521.67|519.27|521.67|519.27|521.29|518.89|0
1645628440000|2022-02-23 15:00:40|522.05|519.65|523.38|520.98|523.38|520.98|521.86|519.46|0
1645628450000|2022-02-23 15:00:50|522.43|520.03|522.81|520.41|523|520.6|522.43|520.03|0
1645628460000|2022-02-23 15:01:00|522.43|520.03|521.67|519.27|522.43|520.03|521.67|519.27|0
1645628470000|2022-02-23 15:01:10|520.53|518.13|521.48|519.08|521.48|519.08|520.53|518.13|0
1645628480000|2022-02-23 15:01:20|521.67|519.27|522.62|520.22|522.62|520.22|521.67|519.27|0
1645628490000|2022-02-23 15:01:30|523.19|520.79|522.62|520.22|523.19|520.79|522.62|520.22|0
1645628500000|2022-02-23 15:01:40|522.43|520.03|522.91|520.51|522.91|520.51|522.43|520.03|0
1645628510000|2022-02-23 15:01:50|522.24|519.84|522.43|520.03|522.43|520.03|522.24|519.84|0
1645628520000|2022-02-23 15:02:00|522.81|520.41|523.38|520.98|523.38|520.98|522.81|520.41|0
1645628530000|2022-02-23 15:02:10|525.28|522.88|525.38|522.98|525.38|522.98|524.71|522.31|0
1645628540000|2022-02-23 15:02:20|525.47|523.07|525.09|522.69|525.47|523.07|524.71|522.31|0
1645628550000|2022-02-23 15:02:30|524.9|522.5|525.85|523.45|525.85|523.45|524.9|522.5|0
1645628560000|2022-02-23 15:02:40|526.04|523.64|526.23|523.83|526.23|523.83|525.66|523.26|0
1645628570000|2022-02-23 15:02:50|525.66|523.26|524.71|522.31|525.66|523.26|524.71|522.31|0
1645628580000|2022-02-23 15:03:00|524.9|522.5|525.47|523.07|525.47|523.07|524.9|522.5|0
1645628590000|2022-02-23 15:03:10|525.09|522.69|524.52|522.12|525.09|522.69|524.52|522.12|0
1645628600000|2022-02-23 15:03:20|524.71|522.31|524.9|522.5|525.09|522.69|524.71|522.31|0
1645628610000|2022-02-23 15:03:30|524.71|522.31|524.9|522.5|524.9|522.5|524.62|522.22|0
1645628620000|2022-02-23 15:03:40|524.33|521.93|523.38|520.98|524.33|521.93|523.38|520.98|0
1645628630000|2022-02-23 15:03:50|522.62|520.22|522.43|520.03|523|520.6|522.43|520.03|0
1645628640000|2022-02-23 15:04:00|522.62|520.22|522.34|519.94|522.62|520.22|521.86|519.46|0
1645628650000|2022-02-23 15:04:10|523.29|520.89|521.86|519.46|523.29|520.89|521.86|519.46|0
1645628660000|2022-02-23 15:04:20|521.67|519.27|521.86|519.46|522.43|520.03|521.67|519.27|0
1645628670000|2022-02-23 15:04:30|521.77|519.37|521.1|518.7|521.77|519.37|521.1|518.7|0
1645628680000|2022-02-23 15:04:40|521.67|519.27|522.05|519.65|522.05|519.65|521.67|519.27|0
1645628690000|2022-02-23 15:04:50|521.86|519.46|521.55|519.15|522.05|519.65|518.48|516.08|0
1645628700000|2022-02-23 15:05:00|520.98|518.58|522.88|520.48|522.88|520.48|520.98|518.58|0
1645628710000|2022-02-23 15:05:10|522.69|520.29|522.69|520.29|522.98|520.58|522.5|520.1|0
1645628720000|2022-02-23 15:05:20|523.45|521.05|523.07|520.67|523.45|521.05|523.07|520.67|0
1645628730000|2022-02-23 15:05:30|523.26|520.86|522.88|520.48|523.26|520.86|522.31|519.91|0
1645628740000|2022-02-23 15:05:40|523.26|520.86|523.83|521.43|523.83|521.43|523.26|520.86|0
1645628750000|2022-02-23 15:05:50|524.02|521.62|524.02|521.62|524.02|521.62|524.02|521.62|0
1645628760000|2022-02-23 15:06:00|524.4|522|523.07|520.67|524.4|522|523.07|520.67|0
1645628770000|2022-02-23 15:06:10|523.26|520.86|522.5|520.1|523.26|520.86|522.31|519.91|0
1645628780000|2022-02-23 15:06:20|521.93|519.53|523.45|521.05|523.45|521.05|521.93|519.53|0
1645628790000|2022-02-23 15:06:30|522.88|520.48|523.83|521.43|523.83|521.43|522.88|520.48|0
1645628800000|2022-02-23 15:06:40|524.02|521.62|523.45|521.05|524.02|521.62|523.26|520.86|0
1645628810000|2022-02-23 15:06:50|523.07|520.67|522.69|520.29|523.26|520.86|522.69|520.29|0
1645628820000|2022-02-23 15:07:00|522.88|520.48|522.5|520.1|522.88|520.48|522.5|520.1|0
1645628830000|2022-02-23 15:07:10|522.69|520.29|523.45|521.05|523.45|521.05|522.69|520.29|0
1645628840000|2022-02-23 15:07:20|524.02|521.62|524.97|522.57|525.54|523.14|524.02|521.62|0
1645628850000|2022-02-23 15:07:30|525.16|522.76|524.59|522.19|525.16|522.76|524.59|522.19|0
1645628860000|2022-02-23 15:07:40|524.21|521.81|524.02|521.62|524.4|522|523.93|521.53|0
1645628870000|2022-02-23 15:07:50|523.64|521.24|524.59|522.19|524.59|522.19|523.64|521.24|0
1645628880000|2022-02-23 15:08:00|524.78|522.38|525.54|523.14|525.73|523.33|524.78|522.38|0
1645628890000|2022-02-23 15:08:10|525.35|522.95|525.07|522.67|525.35|522.95|524.97|522.57|0
1645628900000|2022-02-23 15:08:20|525.35|522.95|527.07|524.67|527.07|524.67|525.35|522.95|0
1645628910000|2022-02-23 15:08:30|527.64|525.24|527.45|525.05|527.64|525.24|527.07|524.67|0
1645628920000|2022-02-23 15:08:40|527.64|525.24|528.21|525.81|528.21|525.81|527.64|525.24|0
1645628930000|2022-02-23 15:08:50|528.02|525.62|528.59|526.19|528.59|526.19|528.02|525.62|0
1645628940000|2022-02-23 15:09:00|527.83|525.43|527.83|525.43|527.83|525.43|527.45|525.05|0
1645628950000|2022-02-23 15:09:10|528.02|525.62|528.4|526|528.4|526|528.02|525.62|0
1645628960000|2022-02-23 15:09:20|528.59|526.19|529.17|526.77|529.93|527.53|528.59|526.19|0
1645628970000|2022-02-23 15:09:30|528.21|525.81|528.98|526.58|528.98|526.58|527.45|525.05|0
1645628980000|2022-02-23 15:09:40|528.4|526|527.45|525.05|528.4|526|527.45|525.05|0
1645628990000|2022-02-23 15:09:50|527.26|524.86|528.02|525.62|528.02|525.62|527.26|524.86|0
1645629000000|2022-02-23 15:10:00|527.83|525.43|527.45|525.05|529.17|526.77|527.45|525.05|0
1645629010000|2022-02-23 15:10:10|527.26|524.86|526.87|524.47|527.26|524.86|526.68|524.28|0
1645629020000|2022-02-23 15:10:20|526.59|524.19|526.87|524.47|527.06|524.66|526.3|523.9|0
1645629030000|2022-02-23 15:10:30|527.16|524.76|526.68|524.28|527.16|524.76|526.68|524.28|0
1645629040000|2022-02-23 15:10:40|527.06|524.66|527.26|524.86|527.64|525.24|527.06|524.66|0
1645629050000|2022-02-23 15:10:50|527.55|525.15|527.83|525.43|527.83|525.43|527.35|524.95|0
1645629060000|2022-02-23 15:11:00|527.64|525.24|528.4|526|528.4|526|527.64|525.24|0
1645629070000|2022-02-23 15:11:10|528.59|526.19|528.59|526.19|528.59|526.19|528.59|526.19|0
1645629080000|2022-02-23 15:11:20|528.78|526.38|528.02|525.62|528.78|526.38|528.02|525.62|0
1645629090000|2022-02-23 15:11:30|527.83|525.43|528.02|525.62|528.21|525.81|527.64|525.24|0
1645629100000|2022-02-23 15:11:40|528.21|525.81|529.36|526.96|529.36|526.96|528.21|525.81|0
1645629110000|2022-02-23 15:11:50|528.69|526.29|528.88|526.48|528.88|526.48|528.59|526.19|0
1645629120000|2022-02-23 15:12:00|528.4|526|527.45|525.05|528.59|526.19|527.45|525.05|0
1645629130000|2022-02-23 15:12:10|527.26|524.86|527.26|524.86|527.64|525.24|527.26|524.86|0
1645629140000|2022-02-23 15:12:20|527.06|524.66|526.11|523.71|527.06|524.66|526.11|523.71|0
1645629150000|2022-02-23 15:12:30|526.49|524.09|525.73|523.33|526.49|524.09|525.73|523.33|0
1645629160000|2022-02-23 15:12:40|525.83|523.43|524.59|522.19|525.83|523.43|524.4|522|0
1645629170000|2022-02-23 15:12:50|525.16|522.76|524.97|522.57|525.35|522.95|524.97|522.57|0
1645629180000|2022-02-23 15:13:00|524.78|522.38|524.01|521.61|524.78|522.38|524.01|521.61|0
1645629190000|2022-02-23 15:13:10|523.82|521.42|523.63|521.23|524.4|522|523.63|521.23|0
1645629200000|2022-02-23 15:13:20|523.82|521.42|524.21|521.81|524.21|521.81|523.82|521.42|0
1645629210000|2022-02-23 15:13:30|524.4|522|524.59|522.19|524.59|522.19|524.21|521.81|0
1645629220000|2022-02-23 15:13:40|524.78|522.38|524.78|522.38|524.97|522.57|524.59|522.19|0
1645629230000|2022-02-23 15:13:50|524.59|522.19|524.21|521.81|524.59|522.19|523.63|521.23|0
1645629240000|2022-02-23 15:14:00|523.63|521.23|524.2|521.8|524.2|521.8|523.63|521.23|0
1645629250000|2022-02-23 15:14:10|523.63|521.23|523.06|520.66|523.63|521.23|523.06|520.66|0
1645629260000|2022-02-23 15:14:20|523.44|521.04|523.44|521.04|523.63|521.23|523.44|521.04|0
1645629270000|2022-02-23 15:14:30|524.01|521.61|523.82|521.42|524.01|521.61|523.63|521.23|0
1645629280000|2022-02-23 15:14:40|523.44|521.04|523.73|521.33|523.73|521.33|523.44|521.04|0
1645629290000|2022-02-23 15:14:50|523.82|521.42|524.01|521.61|524.01|521.61|523.82|521.42|0
1645629300000|2022-02-23 15:15:00|524.4|522|526.68|524.28|526.68|524.28|524.4|522|0
1645629310000|2022-02-23 15:15:10|526.3|523.9|526.11|523.71|526.3|523.9|525.92|523.52|0
1645629320000|2022-02-23 15:15:20|526.3|523.9|526.11|523.71|526.3|523.9|526.11|523.71|0
1645629330000|2022-02-23 15:15:30|526.3|523.9|527.45|525.05|527.45|525.05|526.3|523.9|0
1645629340000|2022-02-23 15:15:40|527.25|524.85|527.06|524.66|527.25|524.85|526.78|524.38|0
1645629350000|2022-02-23 15:15:50|527.25|524.85|526.68|524.28|527.25|524.85|526.3|523.9|0
1645629360000|2022-02-23 15:16:00|526.11|523.71|525.92|523.52|526.87|524.47|525.92|523.52|0
1645629370000|2022-02-23 15:16:10|526.87|524.47|526.87|524.47|527.06|524.66|526.87|524.47|0
1645629380000|2022-02-23 15:16:20|526.49|524.09|526.3|523.9|527.44|525.04|526.3|523.9|0
1645629390000|2022-02-23 15:16:30|526.68|524.28|527.25|524.85|527.44|525.04|526.68|524.28|0
1645629400000|2022-02-23 15:16:40|527.83|525.43|528.21|525.81|528.21|525.81|527.83|525.43|0
1645629410000|2022-02-23 15:16:50|528.12|525.72|528.78|526.38|528.78|526.38|528.12|525.72|0
1645629420000|2022-02-23 15:17:00|528.97|526.57|530.31|527.91|530.7|528.3|528.97|526.57|0
1645629430000|2022-02-23 15:17:10|530.7|528.3|530.89|528.49|530.89|528.49|530.12|527.72|0
1645629440000|2022-02-23 15:17:20|530.31|527.91|530.12|527.72|530.89|528.49|530.12|527.72|0
1645629450000|2022-02-23 15:17:30|530.31|527.91|529.74|527.34|530.31|527.91|529.74|527.34|0
1645629460000|2022-02-23 15:17:40|529.36|526.96|528.97|526.57|529.36|526.96|528.97|526.57|0
1645629470000|2022-02-23 15:17:50|529.16|526.76|528.4|526|529.16|526.76|528.4|526|0
1645629480000|2022-02-23 15:18:00|527.64|525.24|526.49|524.09|527.64|525.24|526.11|523.71|0
1645629490000|2022-02-23 15:18:10|526.68|524.28|525.92|523.52|526.68|524.28|525.92|523.52|0
1645629500000|2022-02-23 15:18:20|526.3|523.9|526.11|523.71|526.49|524.09|525.92|523.52|0
1645629510000|2022-02-23 15:18:30|526.49|524.09|526.87|524.47|526.87|524.47|526.49|524.09|0
1645629520000|2022-02-23 15:18:40|527.06|524.66|526.68|524.28|527.25|524.85|526.68|524.28|0
1645629530000|2022-02-23 15:18:50|527.25|524.85|526.3|523.9|527.25|524.85|526.3|523.9|0
1645629540000|2022-02-23 15:19:00|527.25|524.85|529.36|526.96|529.36|526.96|527.25|524.85|0
1645629550000|2022-02-23 15:19:10|529.74|527.34|529.55|527.15|530.41|528.01|529.55|527.15|0
1645629560000|2022-02-23 15:19:20|530.12|527.72|530.5|528.1|530.5|528.1|530.12|527.72|0
1645629570000|2022-02-23 15:19:30|530.89|528.49|530.89|528.49|530.89|528.49|530.69|528.29|0
1645629580000|2022-02-23 15:19:40|530.69|528.29|531.08|528.68|531.27|528.87|530.69|528.29|0
1645629590000|2022-02-23 15:19:50|531.27|528.87|529.93|527.53|531.27|528.87|529.74|527.34|0
1645629600000|2022-02-23 15:20:00|530.22|527.82|531.27|528.87|531.27|528.87|530.22|527.82|0
1645629610000|2022-02-23 15:20:10|529.93|527.53|530.12|527.72|530.5|528.1|529.93|527.53|0
1645629620000|2022-02-23 15:20:20|529.93|527.53|528.59|526.19|529.93|527.53|528.59|526.19|0
1645629630000|2022-02-23 15:20:30|528.78|526.38|529.35|526.95|529.35|526.95|528.4|526|0
1645629640000|2022-02-23 15:20:40|528.59|526.19|528.21|525.81|528.59|526.19|528.21|525.81|0
1645629650000|2022-02-23 15:20:50|527.83|525.43|526.87|524.47|527.83|525.43|526.87|524.47|0
1645629660000|2022-02-23 15:21:00|527.06|524.66|526.87|524.47|527.06|524.66|526.21|523.81|0
1645629670000|2022-02-23 15:21:10|526.68|524.28|527.44|525.04|527.44|525.04|526.68|524.28|0
1645629680000|2022-02-23 15:21:20|527.25|524.85|527.25|524.85|527.63|525.23|527.25|524.85|0
1645629690000|2022-02-23 15:21:30|527.44|525.04|528.02|525.62|528.02|525.62|527.25|524.85|0
1645629700000|2022-02-23 15:21:40|528.21|525.81|528.4|526|528.4|526|528.21|525.81|0
1645629710000|2022-02-23 15:21:50|528.59|526.19|527.25|524.85|528.59|526.19|527.25|524.85|0
1645629720000|2022-02-23 15:22:00|526.87|524.47|528.21|525.81|528.21|525.81|526.87|524.47|0
1645629730000|2022-02-23 15:22:10|527.06|524.66|527.25|524.85|527.63|525.23|527.06|524.66|0
1645629740000|2022-02-23 15:22:20|527.06|524.66|527.25|524.85|527.25|524.85|527.06|524.66|0
1645629750000|2022-02-23 15:22:30|527.06|524.66|526.49|524.09|527.06|524.66|526.49|524.09|0
1645629760000|2022-02-23 15:22:40|526.78|524.38|526.49|524.09|526.78|524.38|526.49|524.09|0
1645629770000|2022-02-23 15:22:50|525.92|523.52|526.11|523.71|526.11|523.71|525.92|523.52|0
1645629780000|2022-02-23 15:23:00|525.63|523.23|526.87|524.47|526.87|524.47|525.63|523.23|0
1645629790000|2022-02-23 15:23:10|526.68|524.28|526.68|524.28|526.87|524.47|526.49|524.09|0
1645629800000|2022-02-23 15:23:20|527.44|525.04|526.97|524.57|527.54|525.14|526.97|524.57|0
1645629810000|2022-02-23 15:23:30|528.21|525.81|528.21|525.81|528.4|526|528.02|525.62|0
1645629820000|2022-02-23 15:23:40|528.02|525.62|528.02|525.62|528.02|525.62|527.82|525.42|0
1645629830000|2022-02-23 15:23:50|527.63|525.23|527.25|524.85|527.63|525.23|526.87|524.47|0
1645629840000|2022-02-23 15:24:00|527.82|525.42|528.02|525.62|528.4|526|527.82|525.42|0
1645629850000|2022-02-23 15:24:10|528.97|526.57|529.54|527.14|529.54|527.14|528.97|526.57|0
1645629860000|2022-02-23 15:24:20|530.12|527.72|530.31|527.91|530.31|527.91|530.12|527.72|0
1645629870000|2022-02-23 15:24:30|530.69|528.29|533.19|530.79|533.19|530.79|530.69|528.29|0
1645629880000|2022-02-23 15:24:40|533.57|531.17|532.8|530.4|534.15|531.75|532.8|530.4|0
1645629890000|2022-02-23 15:24:50|532.99|530.59|533.29|530.89|533.29|530.89|532.61|530.21|0
1645629900000|2022-02-23 15:25:00|533.38|530.98|533.19|530.79|533.38|530.98|532.8|530.4|0
1645629910000|2022-02-23 15:25:10|532.61|530.21|532.8|530.4|532.99|530.59|532.61|530.21|0
1645629920000|2022-02-23 15:25:20|534.53|532.13|536.65|534.25|536.65|534.25|534.53|532.13|0
1645629930000|2022-02-23 15:25:30|535.88|533.48|535.68|533.28|536.07|533.67|535.68|533.28|0
1645629940000|2022-02-23 15:25:40|535.3|532.9|535.49|533.09|535.49|533.09|535.3|532.9|0
1645629950000|2022-02-23 15:25:50|535.3|532.9|534.91|532.51|535.68|533.28|534.91|532.51|0
1645629960000|2022-02-23 15:26:00|534.72|532.32|535.11|532.71|535.11|532.71|534.34|531.94|0
1645629970000|2022-02-23 15:26:10|535.3|532.9|535.3|532.9|535.3|532.9|534.72|532.32|0
1645629980000|2022-02-23 15:26:20|536.07|533.67|536.07|533.67|536.07|533.67|535.49|533.09|0
1645629990000|2022-02-23 15:26:30|535.98|533.58|536.65|534.25|536.65|534.25|535.88|533.48|0
1645630000000|2022-02-23 15:26:40|536.26|533.86|537.03|534.63|537.03|534.63|536.26|533.86|0
1645630010000|2022-02-23 15:26:50|537.22|534.82|537.61|535.21|537.61|535.21|537.22|534.82|0
1645630020000|2022-02-23 15:27:00|538|535.6|537.8|535.4|538.29|535.89|537.42|535.02|0
1645630030000|2022-02-23 15:27:10|537.03|534.63|538.77|536.37|538.77|536.37|537.03|534.63|0
1645630040000|2022-02-23 15:27:20|539.73|537.33|539.54|537.14|540.12|537.72|539.54|537.14|0
1645630050000|2022-02-23 15:27:30|539.15|536.75|539.92|537.52|539.92|537.52|539.15|536.75|0
1645630060000|2022-02-23 15:27:40|539.54|537.14|540.31|537.91|540.31|537.91|539.54|537.14|0
1645630070000|2022-02-23 15:27:50|540.12|537.72|540.7|538.3|540.7|538.3|540.12|537.72|0
1645630080000|2022-02-23 15:28:00|539.92|537.52|539.15|536.75|539.92|537.52|539.15|536.75|0
1645630090000|2022-02-23 15:28:10|538.96|536.56|539.35|536.95|539.35|536.95|538.96|536.56|0
1645630100000|2022-02-23 15:28:20|539.15|536.75|538.19|535.79|539.15|536.75|538.19|535.79|0
1645630110000|2022-02-23 15:28:30|538.57|536.17|537.8|535.4|538.57|536.17|537.42|535.02|0
1645630120000|2022-02-23 15:28:40|537.9|535.5|537.8|535.4|537.9|535.5|537.8|535.4|0
1645630130000|2022-02-23 15:28:50|537.42|535.02|537.8|535.4|537.8|535.4|537.42|535.02|0
1645630140000|2022-02-23 15:29:00|537.99|535.59|538.67|536.27|538.67|536.27|537.99|535.59|0
1645630150000|2022-02-23 15:29:10|538.77|536.37|537.61|535.21|538.77|536.37|537.61|535.21|0
1645630160000|2022-02-23 15:29:20|537.8|535.4|536.94|534.54|537.8|535.4|536.84|534.44|0
1645630170000|2022-02-23 15:29:30|537.61|535.21|537.61|535.21|537.61|535.21|537.42|535.02|0
1645630180000|2022-02-23 15:29:40|537.42|535.02|538.57|536.17|538.57|536.17|537.42|535.02|0
1645630190000|2022-02-23 15:29:50|538.77|536.37|538.87|536.47|538.87|536.47|538.77|536.37|0
1645630200000|2022-02-23 15:30:00|539.34|536.94|540.5|538.1|540.5|538.1|539.34|536.94|0
1645630210000|2022-02-23 15:30:10|541.47|539.07|541.47|539.07|542.05|539.65|541.47|539.07|0
1645630220000|2022-02-23 15:30:20|541.08|538.68|541.66|539.26|541.86|539.46|541.08|538.68|0
1645630230000|2022-02-23 15:30:30|541.28|538.88|541.28|538.88|541.66|539.26|541.28|538.88|0
1645630240000|2022-02-23 15:30:40|541.66|539.26|542.83|540.43|542.83|540.43|541.66|539.26|0
1645630250000|2022-02-23 15:30:50|542.93|540.53|542.15|539.75|542.93|540.53|541.57|539.17|0
1645630260000|2022-02-23 15:31:00|541.06|538.66|542.21|539.81|542.21|539.81|540.28|537.88|0
1645630270000|2022-02-23 15:31:10|542.6|540.2|544.35|541.95|544.35|541.95|542.4|540|0
1645630280000|2022-02-23 15:31:20|543.87|541.47|543.39|540.99|543.87|541.47|543.2|540.8|0
1645630290000|2022-02-23 15:31:30|543.58|541.18|543.77|541.37|543.96|541.56|543.58|541.18|0
1645630300000|2022-02-23 15:31:40|543.1|540.7|541.85|539.45|543.1|540.7|541.85|539.45|0
1645630310000|2022-02-23 15:31:50|541.66|539.26|539.44|537.04|541.66|539.26|539.44|537.04|0
1645630320000|2022-02-23 15:32:00|539.82|537.42|539.63|537.23|539.82|537.42|538.86|536.46|0
1645630330000|2022-02-23 15:32:10|539.92|537.52|539.63|537.23|539.92|537.52|539.44|537.04|0
1645630340000|2022-02-23 15:32:20|540.2|537.8|540.78|538.38|540.78|538.38|540.2|537.8|0
1645630350000|2022-02-23 15:32:30|540.69|538.29|540.78|538.38|540.78|538.38|540.69|538.29|0
1645630360000|2022-02-23 15:32:40|540.59|538.19|539.44|537.04|540.59|538.19|539.44|537.04|0
1645630370000|2022-02-23 15:32:50|539.34|536.94|539.44|537.04|539.44|537.04|539.05|536.65|0
1645630380000|2022-02-23 15:33:00|539.82|537.42|539.82|537.42|539.82|537.42|539.63|537.23|0
1645630390000|2022-02-23 15:33:10|540.2|537.8|540.2|537.8|540.78|538.38|540.2|537.8|0
1645630400000|2022-02-23 15:33:20|540.4|538|540.39|537.99|540.59|538.19|540.39|537.99|0
1645630410000|2022-02-23 15:33:30|540.69|538.29|539.44|537.04|540.69|538.29|539.44|537.04|0
1645630420000|2022-02-23 15:33:40|539.92|537.52|539.05|536.65|539.92|537.52|539.05|536.65|0
1645630430000|2022-02-23 15:33:50|539.44|537.04|538.67|536.27|539.44|537.04|538.48|536.08|0
1645630440000|2022-02-23 15:34:00|539.34|536.94|540.59|538.19|540.59|538.19|539.34|536.94|0
1645630450000|2022-02-23 15:34:10|540.01|537.61|540.59|538.19|540.59|538.19|540.01|537.61|0
1645630460000|2022-02-23 15:34:20|539.92|537.52|540.78|538.38|540.78|538.38|539.92|537.52|0
1645630470000|2022-02-23 15:34:30|540.97|538.57|539.63|537.23|540.97|538.57|539.63|537.23|0
1645630480000|2022-02-23 15:34:40|540.01|537.61|539.82|537.42|540.2|537.8|539.82|537.42|0
1645630490000|2022-02-23 15:34:50|539.53|537.13|539.44|537.04|539.82|537.42|539.44|537.04|0
1645630500000|2022-02-23 15:35:00|539.63|537.23|537.71|535.31|539.82|537.42|537.71|535.31|0
1645630510000|2022-02-23 15:35:10|538.09|535.69|537.14|534.74|538.09|535.69|537.14|534.74|0
1645630520000|2022-02-23 15:35:20|536.94|534.54|536.37|533.97|536.94|534.54|536.37|533.97|0
1645630530000|2022-02-23 15:35:30|536.56|534.16|536.18|533.78|536.56|534.16|535.99|533.59|0
1645630540000|2022-02-23 15:35:40|535.41|533.01|535.8|533.4|535.8|533.4|535.41|533.01|0
1645630550000|2022-02-23 15:35:50|536.09|533.69|535.99|533.59|536.09|533.69|535.99|533.59|0
1645630560000|2022-02-23 15:36:00|535.8|533.4|536.56|534.16|536.75|534.35|535.8|533.4|0
1645630570000|2022-02-23 15:36:10|536.09|533.69|537.33|534.93|537.33|534.93|536.09|533.69|0
1645630580000|2022-02-23 15:36:20|536.94|534.54|536.18|533.78|537.52|535.12|536.18|533.78|0
1645630590000|2022-02-23 15:36:30|536.37|533.97|536.94|534.54|536.94|534.54|535.99|533.59|0
1645630600000|2022-02-23 15:36:40|536.56|534.16|536.56|534.16|536.94|534.54|536.56|534.16|0
1645630610000|2022-02-23 15:36:50|536.66|534.26|536.28|533.88|536.66|534.26|536.28|533.88|0
1645630620000|2022-02-23 15:37:00|535.41|533.01|536.56|534.16|536.56|534.16|535.41|533.01|0
1645630630000|2022-02-23 15:37:10|536.75|534.35|536.75|534.35|536.94|534.54|536.75|534.35|0
1645630640000|2022-02-23 15:37:20|536.94|534.54|535.99|533.59|536.94|534.54|535.99|533.59|0
1645630650000|2022-02-23 15:37:30|535.8|533.4|535.99|533.59|536.37|533.97|535.8|533.4|0
1645630660000|2022-02-23 15:37:40|535.22|532.82|534.84|532.44|535.51|533.11|534.84|532.44|0
1645630670000|2022-02-23 15:37:50|534.65|532.25|535.13|532.73|535.22|532.82|534.46|532.06|0
1645630680000|2022-02-23 15:38:00|534.08|531.68|533.22|530.82|534.65|532.25|533.22|530.82|0
1645630690000|2022-02-23 15:38:10|533.5|531.1|533.69|531.29|533.69|531.29|533.12|530.72|0
1645630700000|2022-02-23 15:38:20|534.27|531.87|534.46|532.06|534.46|532.06|534.27|531.87|0
1645630710000|2022-02-23 15:38:30|534.84|532.44|534.65|532.25|534.84|532.44|534.65|532.25|0
1645630720000|2022-02-23 15:38:40|535.03|532.63|536.18|533.78|536.18|533.78|535.03|532.63|0
1645630730000|2022-02-23 15:38:50|535.41|533.01|535.6|533.2|535.99|533.59|535.41|533.01|0
1645630740000|2022-02-23 15:39:00|535.41|533.01|536.18|533.78|536.18|533.78|535.41|533.01|0
1645630750000|2022-02-23 15:39:10|536.47|534.07|537.33|534.93|537.33|534.93|536.47|534.07|0
1645630760000|2022-02-23 15:39:20|537.52|535.12|536.37|533.97|537.52|535.12|536.37|533.97|0
1645630770000|2022-02-23 15:39:30|536.56|534.16|537.13|534.73|537.13|534.73|536.56|534.16|0
1645630780000|2022-02-23 15:39:40|537.43|535.03|536.37|533.97|537.43|535.03|536.37|533.97|0
1645630790000|2022-02-23 15:39:50|536.56|534.16|536.18|533.78|536.56|534.16|536.18|533.78|0
1645630800000|2022-02-23 15:40:00|536.56|534.16|536.94|534.54|536.94|534.54|536.18|533.78|0
1645630810000|2022-02-23 15:40:10|536.47|534.07|536.18|533.78|536.47|534.07|535.79|533.39|0
1645630820000|2022-02-23 15:40:20|536.37|533.97|535.99|533.59|536.37|533.97|535.99|533.59|0
1645630830000|2022-02-23 15:40:30|536.09|533.69|536.85|534.45|536.85|534.45|535.99|533.59|0
1645630840000|2022-02-23 15:40:40|537.13|534.73|537.62|535.22|537.9|535.5|537.13|534.73|0
1645630850000|2022-02-23 15:40:50|537.71|535.31|538.47|536.07|538.67|536.27|537.71|535.31|0
1645630860000|2022-02-23 15:41:00|538.86|536.46|538.47|536.07|538.86|536.46|538.38|535.98|0
1645630870000|2022-02-23 15:41:10|538.86|536.46|538.47|536.07|538.86|536.46|538.47|536.07|0
1645630880000|2022-02-23 15:41:20|538.09|535.69|538.38|535.98|538.47|536.07|538.09|535.69|0
1645630890000|2022-02-23 15:41:30|538.09|535.69|538.86|536.46|538.86|536.46|538.09|535.69|0
1645630900000|2022-02-23 15:41:40|539.05|536.65|539.53|537.13|539.53|537.13|539.05|536.65|0
1645630910000|2022-02-23 15:41:50|539.24|536.84|540.01|537.61|540.01|537.61|539.24|536.84|0
1645630920000|2022-02-23 15:42:00|540.2|537.8|540.01|537.61|540.58|538.18|540.01|537.61|0
1645630930000|2022-02-23 15:42:10|540.2|537.8|539.15|536.75|540.2|537.8|539.15|536.75|0
1645630940000|2022-02-23 15:42:20|539.62|537.22|539.82|537.42|540.01|537.61|539.62|537.22|0
1645630950000|2022-02-23 15:42:30|539.62|537.22|541.54|539.14|541.54|539.14|539.62|537.22|0
1645630960000|2022-02-23 15:42:40|541.93|539.53|541.16|538.76|541.93|539.53|541.16|538.76|0
1645630970000|2022-02-23 15:42:50|541.35|538.95|541.93|539.53|541.93|539.53|541.35|538.95|0
1645630980000|2022-02-23 15:43:00|541.74|539.34|541.93|539.53|541.93|539.53|541.74|539.34|0
1645630990000|2022-02-23 15:43:10|542.89|540.49|542.7|540.3|542.89|540.49|542.31|539.91|0
1645631000000|2022-02-23 15:43:20|543.08|540.68|542.51|540.11|543.08|540.68|542.51|540.11|0
1645631010000|2022-02-23 15:43:30|542.12|539.72|541.16|538.76|542.12|539.72|541.16|538.76|0
1645631020000|2022-02-23 15:43:40|542.12|539.72|541.54|539.14|542.12|539.72|541.54|539.14|0
1645631030000|2022-02-23 15:43:50|541.74|539.34|540.58|538.18|541.74|539.34|540.58|538.18|0
1645631040000|2022-02-23 15:44:00|540.97|538.57|540.01|537.61|540.97|538.57|540.01|537.61|0
1645631050000|2022-02-23 15:44:10|540.78|538.38|541.35|538.95|541.54|539.14|540.78|538.38|0
1645631060000|2022-02-23 15:44:20|541.93|539.53|542.31|539.91|542.31|539.91|541.93|539.53|0
1645631070000|2022-02-23 15:44:30|542.7|540.3|543.28|540.88|543.47|541.07|542.7|540.3|0
1645631080000|2022-02-23 15:44:40|543.38|540.98|542.89|540.49|543.38|540.98|542.89|540.49|0
1645631090000|2022-02-23 15:44:50|542.31|539.91|541.93|539.53|542.31|539.91|541.93|539.53|0
1645631100000|2022-02-23 15:45:00|542.31|539.91|542.31|539.91|543.08|540.68|542.31|539.91|0
1645631110000|2022-02-23 15:45:10|541.93|539.53|541.93|539.53|541.93|539.53|541.35|538.95|0
1645631120000|2022-02-23 15:45:20|542.12|539.72|542.99|540.59|542.99|540.59|542.12|539.72|0
1645631130000|2022-02-23 15:45:30|543.28|540.88|543.85|541.45|543.85|541.45|543.08|540.68|0
1645631140000|2022-02-23 15:45:40|543.66|541.26|543.66|541.26|544.05|541.65|543.47|541.07|0
1645631150000|2022-02-23 15:45:50|543.85|541.45|543.85|541.45|543.85|541.45|543.66|541.26|0
1645631160000|2022-02-23 15:46:00|543.47|541.07|543.57|541.17|543.66|541.26|543.47|541.07|0
1645631170000|2022-02-23 15:46:10|543.28|540.88|544.05|541.65|544.05|541.65|543.28|540.88|0
1645631180000|2022-02-23 15:46:20|543.85|541.45|543.08|540.68|544.05|541.65|543.08|540.68|0
1645631190000|2022-02-23 15:46:30|542.31|539.91|540.97|538.57|542.31|539.91|540.97|538.57|0
1645631200000|2022-02-23 15:46:40|541.35|538.95|541.35|538.95|541.35|538.95|541.16|538.76|0
1645631210000|2022-02-23 15:46:50|540.78|538.38|540.58|538.18|540.78|538.38|540.2|537.8|0
1645631220000|2022-02-23 15:47:00|540.39|537.99|541.93|539.53|541.93|539.53|540.39|537.99|0
1645631230000|2022-02-23 15:47:10|541.54|539.14|540.58|538.18|541.54|539.14|540.58|538.18|0
1645631240000|2022-02-23 15:47:20|540.97|538.57|541.35|538.95|541.35|538.95|540.78|538.38|0
1645631250000|2022-02-23 15:47:30|540.97|538.57|541.35|538.95|541.74|539.34|540.97|538.57|0
1645631260000|2022-02-23 15:47:40|541.54|539.14|541.74|539.34|542.12|539.72|541.54|539.14|0
1645631270000|2022-02-23 15:47:50|541.93|539.53|541.35|538.95|541.93|539.53|540.97|538.57|0
1645631280000|2022-02-23 15:48:00|541.54|539.14|541.74|539.34|542.5|540.1|541.54|539.14|0
1645631290000|2022-02-23 15:48:10|542.31|539.91|541.35|538.95|542.31|539.91|541.16|538.76|0
1645631300000|2022-02-23 15:48:20|541.16|538.76|540.97|538.57|541.16|538.76|540.97|538.57|0
1645631310000|2022-02-23 15:48:30|541.16|538.76|540.2|537.8|541.35|538.95|540.2|537.8|0
1645631320000|2022-02-23 15:48:40|539.43|537.03|539.62|537.22|539.81|537.41|539.24|536.84|0
1645631330000|2022-02-23 15:48:50|539.05|536.65|540.01|537.61|540.01|537.61|539.05|536.65|0
1645631340000|2022-02-23 15:49:00|540.58|538.18|540.39|537.99|540.58|538.18|539.81|537.41|0
1645631350000|2022-02-23 15:49:10|540.97|538.57|540.2|537.8|540.97|538.57|540.2|537.8|0
1645631360000|2022-02-23 15:49:20|540.58|538.18|540.11|537.71|540.58|538.18|540.11|537.71|0
1645631370000|2022-02-23 15:49:30|540.01|537.61|540.39|537.99|540.39|537.99|540.01|537.61|0
1645631380000|2022-02-23 15:49:40|540.01|537.61|542.31|539.91|542.31|539.91|540.01|537.61|0
1645631390000|2022-02-23 15:49:50|542.5|540.1|543.66|541.26|543.66|541.26|542.5|540.1|0
1645631400000|2022-02-23 15:50:00|543.47|541.07|543.27|540.87|544.24|541.84|543.27|540.87|0
1645631410000|2022-02-23 15:50:10|542.5|540.1|542.8|540.4|542.89|540.49|542.5|540.1|0
1645631420000|2022-02-23 15:50:20|542.31|539.91|542.31|539.91|542.89|540.49|542.31|539.91|0
1645631430000|2022-02-23 15:50:30|542.5|540.1|542.31|539.91|542.5|540.1|542.12|539.72|0
1645631440000|2022-02-23 15:50:40|542.7|540.3|543.27|540.87|543.27|540.87|542.7|540.3|0
1645631450000|2022-02-23 15:50:50|542.89|540.49|543.47|541.07|543.47|541.07|542.89|540.49|0
1645631460000|2022-02-23 15:51:00|543.85|541.45|543.85|541.45|543.85|541.45|543.85|541.45|0
1645631470000|2022-02-23 15:51:10|543.66|541.26|542.7|540.3|543.66|541.26|542.7|540.3|0
1645631480000|2022-02-23 15:51:20|542.89|540.49|541.93|539.53|542.89|540.49|541.93|539.53|0
1645631490000|2022-02-23 15:51:30|541.07|538.67|540.11|537.71|541.07|538.67|540.11|537.71|0
1645631500000|2022-02-23 15:51:40|540.77|538.37|540.2|537.8|540.77|538.37|540.2|537.8|0
1645631510000|2022-02-23 15:51:50|539.81|537.41|540.39|537.99|540.39|537.99|539.72|537.32|0
1645631520000|2022-02-23 15:52:00|539.81|537.41|540.11|537.71|540.58|538.18|539.81|537.41|0
1645631530000|2022-02-23 15:52:10|540.2|537.8|540.39|537.99|540.58|538.18|540.2|537.8|0
1645631540000|2022-02-23 15:52:20|540.2|537.8|540.77|538.37|540.77|538.37|540.2|537.8|0
1645631550000|2022-02-23 15:52:30|540.97|538.57|541.73|539.33|541.73|539.33|540.97|538.57|0
1645631560000|2022-02-23 15:52:40|541.45|539.05|541.54|539.14|541.73|539.33|541.45|539.05|0
1645631570000|2022-02-23 15:52:50|541.93|539.53|541.35|538.95|541.93|539.53|541.35|538.95|0
1645631580000|2022-02-23 15:53:00|541.16|538.76|542.7|540.3|542.7|540.3|541.16|538.76|0
1645631590000|2022-02-23 15:53:10|542.89|540.49|541.93|539.53|542.89|540.49|541.93|539.53|0
1645631600000|2022-02-23 15:53:20|541.73|539.33|540.77|538.37|541.73|539.33|540.77|538.37|0
1645631610000|2022-02-23 15:53:30|541.16|538.76|540.68|538.28|541.16|538.76|540.2|537.8|0
1645631620000|2022-02-23 15:53:40|540.01|537.61|540.01|537.61|540.39|537.99|540.01|537.61|0
1645631630000|2022-02-23 15:53:50|540.2|537.8|541.35|538.95|541.35|538.95|539.81|537.41|0
1645631640000|2022-02-23 15:54:00|541.07|538.67|541.93|539.53|541.93|539.53|541.07|538.67|0
1645631650000|2022-02-23 15:54:10|542.22|539.82|542.22|539.82|542.22|539.82|541.73|539.33|0
1645631660000|2022-02-23 15:54:20|542.12|539.72|542.5|540.1|542.5|540.1|542.12|539.72|0
1645631670000|2022-02-23 15:54:30|542.31|539.91|542.31|539.91|542.31|539.91|542.12|539.72|0
1645631680000|2022-02-23 15:54:40|542.03|539.63|542.12|539.72|542.12|539.72|541.93|539.53|0
1645631690000|2022-02-23 15:54:50|541.73|539.33|542.5|540.1|542.5|540.1|541.73|539.33|0
1645631700000|2022-02-23 15:55:00|541.93|539.53|540.77|538.37|541.93|539.53|540.77|538.37|0
1645631710000|2022-02-23 15:55:10|540|537.6|541.73|539.33|541.73|539.33|540|537.6|0
1645631720000|2022-02-23 15:55:20|541.93|539.53|541.73|539.33|541.93|539.53|541.16|538.76|0
1645631730000|2022-02-23 15:55:30|542.31|539.91|543.66|541.26|543.66|541.26|542.31|539.91|0
1645631740000|2022-02-23 15:55:40|544.81|542.41|545.78|543.38|545.97|543.57|544.81|542.41|0
1645631750000|2022-02-23 15:55:50|545.01|542.61|545.39|542.99|545.39|542.99|545.01|542.61|0
1645631760000|2022-02-23 15:56:00|544.24|541.84|544.81|542.41|545.01|542.61|544.24|541.84|0
1645631770000|2022-02-23 15:56:10|545.58|543.18|545.58|543.18|545.58|543.18|545.39|542.99|0
1645631780000|2022-02-23 15:56:20|545.39|542.99|545.39|542.99|545.39|542.99|544.81|542.41|0
1645631790000|2022-02-23 15:56:30|545.58|543.18|544.81|542.41|545.58|543.18|544.81|542.41|0
1645631800000|2022-02-23 15:56:40|545.2|542.8|543.46|541.06|545.2|542.8|543.46|541.06|0
1645631810000|2022-02-23 15:56:50|543.08|540.68|542.22|539.82|543.08|540.68|542.22|539.82|0
1645631820000|2022-02-23 15:57:00|542.5|540.1|541.16|538.76|542.5|540.1|540.96|538.56|0
1645631830000|2022-02-23 15:57:10|541.83|539.43|541.35|538.95|541.83|539.43|541.16|538.76|0
1645631840000|2022-02-23 15:57:20|541.16|538.76|541.73|539.33|541.73|539.33|541.16|538.76|0
1645631850000|2022-02-23 15:57:30|540.2|537.8|539.34|536.94|540.2|537.8|539.34|536.94|0
1645631860000|2022-02-23 15:57:40|539.81|537.41|539.62|537.22|540.2|537.8|539.62|537.22|0
1645631870000|2022-02-23 15:57:50|539.24|536.84|539.62|537.22|539.62|537.22|539.14|536.74|0
1645631880000|2022-02-23 15:58:00|539.81|537.41|540.58|538.18|540.58|538.18|539.81|537.41|0
1645631890000|2022-02-23 15:58:10|540|537.6|540|537.6|540.2|537.8|539.43|537.03|0
1645631900000|2022-02-23 15:58:20|540.2|537.8|541.06|538.66|541.06|538.66|539.62|537.22|0
1645631910000|2022-02-23 15:58:30|541.16|538.76|540.58|538.18|541.16|538.76|540.58|538.18|0
1645631920000|2022-02-23 15:58:40|540.96|538.56|540.77|538.37|541.16|538.76|540.77|538.37|0
1645631930000|2022-02-23 15:58:50|540.58|538.18|540.77|538.37|540.77|538.37|540|537.6|0
1645631940000|2022-02-23 15:59:00|540.2|537.8|541.16|538.76|541.16|538.76|539.43|537.03|0
1645631950000|2022-02-23 15:59:10|540.77|538.37|540.96|538.56|540.96|538.56|540.77|538.37|0
1645631960000|2022-02-23 15:59:20|541.35|538.95|541.73|539.33|541.92|539.52|541.16|538.76|0
1645631970000|2022-02-23 15:59:30|542.02|539.62|543.08|540.68|543.08|540.68|542.02|539.62|0
1645631990000|2022-02-23 15:59:50|542.69|540.29|542.69|540.29|543.08|540.68|542.69|540.29|0
1645632000000|2022-02-23 16:00:00|542.89|540.49|545.58|543.18|545.58|543.18|542.89|540.49|0
1645632010000|2022-02-23 16:00:10|544.04|541.64|544.81|542.41|544.81|542.41|544.04|541.64|0
1645632020000|2022-02-23 16:00:20|545.97|543.57|546.36|543.96|546.36|543.96|545.78|543.38|0
1645632030000|2022-02-23 16:00:30|545.39|542.99|545|542.6|545.78|543.38|545|542.6|0
1645632040000|2022-02-23 16:00:40|545.2|542.8|546.16|543.76|546.16|543.76|545.2|542.8|0
1645632050000|2022-02-23 16:00:50|545.97|543.57|543.46|541.06|545.97|543.57|543.46|541.06|0
1645632060000|2022-02-23 16:01:00|543.27|540.87|541.73|539.33|543.27|540.87|541.73|539.33|0
1645632070000|2022-02-23 16:01:10|541.35|538.95|540.96|538.56|541.73|539.33|540.96|538.56|0
1645632080000|2022-02-23 16:01:20|540.77|538.37|540.96|538.56|540.96|538.56|540.77|538.37|0
1645632090000|2022-02-23 16:01:30|541.54|539.14|541.73|539.33|541.73|539.33|541.16|538.76|0
1645632100000|2022-02-23 16:01:40|541.92|539.52|541.73|539.33|541.92|539.52|541.54|539.14|0
1645632110000|2022-02-23 16:01:50|542.02|539.62|542.41|540.01|542.5|540.1|541.92|539.52|0
1645632120000|2022-02-23 16:02:00|542.89|540.49|544.04|541.64|544.14|541.74|542.89|540.49|0
1645632130000|2022-02-23 16:02:10|544.43|542.03|545|542.6|545.3|542.9|544.43|542.03|0
1645632140000|2022-02-23 16:02:20|545.58|543.18|545.1|542.7|545.58|543.18|545.1|542.7|0
1645632150000|2022-02-23 16:02:30|545|542.6|545|542.6|545|542.6|544.04|541.64|0
1645632160000|2022-02-23 16:02:40|544.81|542.41|544.43|542.03|544.81|542.41|544.43|542.03|0
1645632170000|2022-02-23 16:02:50|543.66|541.26|543.27|540.87|543.66|541.26|543.27|540.87|0
1645632180000|2022-02-23 16:03:00|542.69|540.29|543.27|540.87|543.27|540.87|542.69|540.29|0
1645632190000|2022-02-23 16:03:10|543.85|541.45|544.23|541.83|544.62|542.22|543.85|541.45|0
1645632200000|2022-02-23 16:03:20|544.81|542.41|544.43|542.03|544.81|542.41|544.43|542.03|0
1645632210000|2022-02-23 16:03:30|544.23|541.83|544.23|541.83|544.81|542.41|544.23|541.83|0
1645632220000|2022-02-23 16:03:40|544.04|541.64|544.72|542.32|544.72|542.32|544.04|541.64|0
1645632230000|2022-02-23 16:03:50|544.43|542.03|545.2|542.8|545.2|542.8|544.43|542.03|0
1645632240000|2022-02-23 16:04:00|545.1|542.7|546.16|543.76|546.16|543.76|544.43|542.03|0
1645632250000|2022-02-23 16:04:10|547.51|545.11|548.87|546.47|549.64|547.24|547.51|545.11|0
1645632260000|2022-02-23 16:04:20|548.48|546.08|548.09|545.69|548.48|546.08|548.09|545.69|0
1645632270000|2022-02-23 16:04:30|547.71|545.31|547.71|545.31|547.9|545.5|547.51|545.11|0
1645632280000|2022-02-23 16:04:40|547.61|545.21|547.9|545.5|547.9|545.5|547.61|545.21|0
1645632290000|2022-02-23 16:04:50|547.42|545.02|547.13|544.73|547.51|545.11|547.13|544.73|0
1645632300000|2022-02-23 16:05:00|547.71|545.31|547.51|545.11|547.71|545.31|547.51|545.11|0
1645632310000|2022-02-23 16:05:10|546.93|544.53|547.13|544.73|547.71|545.31|546.93|544.53|0
1645632320000|2022-02-23 16:05:20|547.51|545.11|547.9|545.5|547.9|545.5|547.32|544.92|0
1645632330000|2022-02-23 16:05:30|547.71|545.31|547.9|545.5|548.09|545.69|547.71|545.31|0
1645632340000|2022-02-23 16:05:40|548.09|545.69|548.67|546.27|548.67|546.27|548.09|545.69|0
1645632350000|2022-02-23 16:05:50|549.06|546.66|549.45|547.05|549.45|547.05|549.06|546.66|0
1645632360000|2022-02-23 16:06:00|549.64|547.24|549.64|547.24|549.64|547.24|549.45|547.05|0
1645632370000|2022-02-23 16:06:10|549.83|547.43|549.64|547.24|550.61|548.21|549.55|547.15|0
1645632380000|2022-02-23 16:06:20|549.06|546.66|548.29|545.89|549.06|546.66|548.29|545.89|0
1645632390000|2022-02-23 16:06:30|548.77|546.37|549.83|547.43|549.83|547.43|548.77|546.37|0
1645632400000|2022-02-23 16:06:40|549.45|547.05|550.03|547.63|550.03|547.63|549.45|547.05|0
1645632410000|2022-02-23 16:06:50|549.06|546.66|548.67|546.27|549.25|546.85|548.67|546.27|0
1645632420000|2022-02-23 16:07:00|548.77|546.37|549.06|546.66|549.25|546.85|548.77|546.37|0
1645632430000|2022-02-23 16:07:10|548.48|546.08|548.09|545.69|548.48|546.08|548|545.6|0
1645632440000|2022-02-23 16:07:20|548.29|545.89|548.09|545.69|548.48|546.08|548.09|545.69|0
1645632450000|2022-02-23 16:07:30|548.29|545.89|549.45|547.05|549.45|547.05|548.29|545.89|0
1645632460000|2022-02-23 16:07:40|549.83|547.43|549.83|547.43|550.03|547.63|549.83|547.43|0
1645632470000|2022-02-23 16:07:50|549.35|546.95|549.83|547.43|549.83|547.43|549.06|546.66|0
1645632480000|2022-02-23 16:08:00|549.55|547.15|549.25|546.85|549.83|547.43|549.06|546.66|0
1645632490000|2022-02-23 16:08:10|549.64|547.24|549.64|547.24|550.03|547.63|549.64|547.24|0
1645632500000|2022-02-23 16:08:20|550.03|547.63|550.41|548.01|550.41|548.01|550.03|547.63|0
1645632510000|2022-02-23 16:08:30|550.22|547.82|550.03|547.63|550.22|547.82|550.03|547.63|0
1645632520000|2022-02-23 16:08:40|549.83|547.43|550.22|547.82|550.41|548.01|549.83|547.43|0
1645632530000|2022-02-23 16:08:50|550.8|548.4|549.83|547.43|551|548.6|549.83|547.43|0
1645632540000|2022-02-23 16:09:00|551|548.6|551.58|549.18|551.58|549.18|550.9|548.5|0
1645632550000|2022-02-23 16:09:10|551.19|548.79|551.58|549.18|551.58|549.18|551|548.6|0
1645632560000|2022-02-23 16:09:20|551.97|549.57|551.97|549.57|552.35|549.95|551.97|549.57|0
1645632570000|2022-02-23 16:09:30|552.35|549.95|552.16|549.76|552.35|549.95|551.97|549.57|0
1645632580000|2022-02-23 16:09:40|552.74|550.34|552.94|550.54|552.94|550.54|552.35|549.95|0
1645632590000|2022-02-23 16:09:50|551.68|549.28|550.22|547.82|551.68|549.28|550.03|547.63|0
1645632600000|2022-02-23 16:10:00|551|548.6|550.8|548.4|551|548.6|550.41|548.01|0
1645632610000|2022-02-23 16:10:10|551.1|548.7|551.19|548.79|551.38|548.98|551.1|548.7|0
1645632620000|2022-02-23 16:10:20|550.71|548.31|550.22|547.82|551.19|548.79|550.22|547.82|0
1645632630000|2022-02-23 16:10:30|549.93|547.53|551.38|548.98|551.38|548.98|549.93|547.53|0
1645632640000|2022-02-23 16:10:40|550.41|548.01|550.41|548.01|551|548.6|550.41|548.01|0
1645632650000|2022-02-23 16:10:50|549.83|547.43|549.83|547.43|550.03|547.63|549.45|547.05|0
1645632660000|2022-02-23 16:11:00|550.41|548.01|549.83|547.43|550.61|548.21|549.83|547.43|0
1645632670000|2022-02-23 16:11:10|549.74|547.34|549.64|547.24|549.74|547.34|549.45|547.05|0
1645632680000|2022-02-23 16:11:20|549.74|547.34|550.8|548.4|550.8|548.4|549.74|547.34|0
1645632690000|2022-02-23 16:11:30|550.61|548.21|550.41|548.01|551|548.6|550.41|548.01|0
1645632700000|2022-02-23 16:11:40|551.19|548.79|550.22|547.82|551.19|548.79|550.22|547.82|0
1645632710000|2022-02-23 16:11:50|550.03|547.63|549.64|547.24|550.13|547.73|549.64|547.24|0
1645632720000|2022-02-23 16:12:00|550.03|547.63|551|548.6|551|548.6|550.03|547.63|0
1645632730000|2022-02-23 16:12:10|550.41|548.01|550.41|548.01|550.61|548.21|550.22|547.82|0
1645632740000|2022-02-23 16:12:20|550.71|548.31|549.45|547.05|550.71|548.31|549.45|547.05|0
1645632750000|2022-02-23 16:12:30|550.03|547.63|550.41|548.01|550.41|548.01|550.03|547.63|0
1645632760000|2022-02-23 16:12:40|550.61|548.21|551|548.6|551.19|548.79|550.61|548.21|0
1645632770000|2022-02-23 16:12:50|551.19|548.79|551|548.6|551.19|548.79|550.8|548.4|0
1645632780000|2022-02-23 16:13:00|550.8|548.4|550.61|548.21|551|548.6|550.61|548.21|0
1645632790000|2022-02-23 16:13:10|551.19|548.79|551.87|549.47|551.96|549.56|551.19|548.79|0
1645632800000|2022-02-23 16:13:20|552.26|549.86|552.07|549.67|552.26|549.86|551.38|548.98|0
1645632810000|2022-02-23 16:13:30|551.87|549.47|551.19|548.79|551.87|549.47|551.19|548.79|0
1645632820000|2022-02-23 16:13:40|550.99|548.59|550.22|547.82|550.99|548.59|550.22|547.82|0
1645632830000|2022-02-23 16:13:50|550.41|548.01|549.64|547.24|550.8|548.4|549.64|547.24|0
1645632840000|2022-02-23 16:14:00|549.83|547.43|550.22|547.82|550.22|547.82|549.83|547.43|0
1645632850000|2022-02-23 16:14:10|550.03|547.63|549.25|546.85|550.61|548.21|549.25|546.85|0
1645632860000|2022-02-23 16:14:20|548.67|546.27|548.86|546.46|548.86|546.46|548.28|545.88|0
1645632870000|2022-02-23 16:14:30|548.28|545.88|548.86|546.46|548.86|546.46|548.28|545.88|0
1645632880000|2022-02-23 16:14:40|549.25|546.85|549.06|546.66|549.25|546.85|549.06|546.66|0
1645632890000|2022-02-23 16:14:50|548.96|546.56|548.86|546.46|549.06|546.66|548.86|546.46|0
1645632900000|2022-02-23 16:15:00|549.83|547.43|550.41|548.01|550.41|548.01|549.83|547.43|0
1645632910000|2022-02-23 16:15:10|550.22|547.82|550.61|548.21|550.8|548.4|549.83|547.43|0
1645632920000|2022-02-23 16:15:20|550.03|547.63|549.64|547.24|550.03|547.63|549.64|547.24|0
1645632930000|2022-02-23 16:15:30|549.83|547.43|550.61|548.21|550.99|548.59|549.83|547.43|0
1645632940000|2022-02-23 16:15:40|551.19|548.79|550.41|548.01|551.19|548.79|550.41|548.01|0
1645632950000|2022-02-23 16:15:50|550.8|548.4|550.8|548.4|550.8|548.4|550.8|548.4|0
1645632960000|2022-02-23 16:16:00|551.38|548.98|550.99|548.59|551.77|549.37|550.99|548.59|0
1645632970000|2022-02-23 16:16:10|550.41|548.01|551.58|549.18|551.58|549.18|550.41|548.01|0
1645632980000|2022-02-23 16:16:20|551.96|549.56|552.16|549.76|552.16|549.76|551.38|548.98|0
1645632990000|2022-02-23 16:16:30|551.96|549.56|551.58|549.18|551.96|549.56|551.58|549.18|0
1645633000000|2022-02-23 16:16:40|552.16|549.76|551.96|549.56|552.16|549.76|551.77|549.37|0
1645633010000|2022-02-23 16:16:50|552.16|549.76|550.99|548.59|552.16|549.76|550.99|548.59|0
1645633020000|2022-02-23 16:17:00|551.38|548.98|552.26|549.86|552.26|549.86|551.38|548.98|0
1645633030000|2022-02-23 16:17:10|551.96|549.56|551.58|549.18|552.35|549.95|551.58|549.18|0
1645633040000|2022-02-23 16:17:20|551.96|549.56|552.35|549.95|552.35|549.95|551.96|549.56|0
1645633050000|2022-02-23 16:17:30|552.55|550.15|552.74|550.34|552.93|550.53|552.55|550.15|0
1645633060000|2022-02-23 16:17:40|552.55|550.15|552.74|550.34|552.74|550.34|552.55|550.15|0
1645633070000|2022-02-23 16:17:50|552.55|550.15|552.16|549.76|552.74|550.34|552.16|549.76|0
1645633080000|2022-02-23 16:18:00|552.74|550.34|553.32|550.92|553.52|551.12|552.55|550.15|0
1645633090000|2022-02-23 16:18:10|553.52|551.12|554.29|551.89|554.29|551.89|553.52|551.12|0
1645633100000|2022-02-23 16:18:20|553.91|551.51|553.71|551.31|553.91|551.51|553.52|551.12|0
1645633110000|2022-02-23 16:18:30|553.52|551.12|553.52|551.12|553.71|551.31|553.52|551.12|0
1645633120000|2022-02-23 16:18:40|553.32|550.92|553.13|550.73|553.32|550.92|553.13|550.73|0
1645633130000|2022-02-23 16:18:50|553.52|551.12|553.52|551.12|553.71|551.31|553.52|551.12|0
1645633140000|2022-02-23 16:19:00|553.71|551.31|553.91|551.51|553.91|551.51|553.32|550.92|0
1645633150000|2022-02-23 16:19:10|553.71|551.31|553.32|550.92|553.71|551.31|553.32|550.92|0
1645633160000|2022-02-23 16:19:20|553.52|551.12|552.93|550.53|553.71|551.31|552.93|550.53|0
1645633170000|2022-02-23 16:19:30|553.13|550.73|552.16|549.76|553.13|550.73|552.16|549.76|0
1645633180000|2022-02-23 16:19:40|551.96|549.56|550.99|548.59|551.96|549.56|550.8|548.4|0
1645633190000|2022-02-23 16:19:50|551.19|548.79|550.61|548.21|551.19|548.79|550.61|548.21|0
1645633200000|2022-02-23 16:20:00|550.99|548.59|551.38|548.98|551.38|548.98|550.99|548.59|0
1645633210000|2022-02-23 16:20:10|550.41|548.01|550.22|547.82|550.41|548.01|550.22|547.82|0
1645633220000|2022-02-23 16:20:20|550.02|547.62|551.57|549.17|551.57|549.17|550.02|547.62|0
1645633230000|2022-02-23 16:20:30|551.77|549.37|551.77|549.37|551.77|549.37|551.57|549.17|0
1645633240000|2022-02-23 16:20:40|551.19|548.79|551.19|548.79|551.19|548.79|550.41|548.01|0
1645633250000|2022-02-23 16:20:50|550.8|548.4|551.38|548.98|551.38|548.98|550.8|548.4|0
1645633260000|2022-02-23 16:21:00|551.19|548.79|550.41|548.01|551.19|548.79|550.41|548.01|0
1645633270000|2022-02-23 16:21:10|550.61|548.21|550.99|548.59|550.99|548.59|550.61|548.21|0
1645633280000|2022-02-23 16:21:20|551.29|548.89|551.57|549.17|551.57|549.17|551.29|548.89|0
1645633290000|2022-02-23 16:21:30|551.19|548.79|550.02|547.62|551.19|548.79|550.02|547.62|0
1645633300000|2022-02-23 16:21:40|549.83|547.43|550.02|547.62|550.02|547.62|549.74|547.34|0
1645633310000|2022-02-23 16:21:50|549.83|547.43|549.25|546.85|549.83|547.43|549.25|546.85|0
1645633320000|2022-02-23 16:22:00|549.06|546.66|549.64|547.24|549.64|547.24|548.86|546.46|0
1645633330000|2022-02-23 16:22:10|550.02|547.62|550.41|548.01|550.41|548.01|550.02|547.62|0
1645633340000|2022-02-23 16:22:20|550.22|547.82|550.02|547.62|550.22|547.82|549.93|547.53|0
1645633350000|2022-02-23 16:22:30|550.22|547.82|550.41|548.01|550.51|548.11|550.22|547.82|0
1645633360000|2022-02-23 16:22:40|549.83|547.43|549.44|547.04|549.83|547.43|549.44|547.04|0
1645633370000|2022-02-23 16:22:50|550.02|547.62|549.83|547.43|550.02|547.62|549.64|547.24|0
1645633380000|2022-02-23 16:23:00|550.8|548.4|550.99|548.59|551.19|548.79|550.8|548.4|0
1645633390000|2022-02-23 16:23:10|550.8|548.4|550.8|548.4|550.8|548.4|550.8|548.4|0
1645633400000|2022-02-23 16:23:20|551.19|548.79|551.77|549.37|551.77|549.37|550.99|548.59|0
1645633410000|2022-02-23 16:23:30|550.99|548.59|550.41|548.01|550.99|548.59|550.22|547.82|0
1645633420000|2022-02-23 16:23:40|550.02|547.62|550.02|547.62|550.22|547.82|550.02|547.62|0
1645633430000|2022-02-23 16:23:50|550.22|547.82|549.64|547.24|550.22|547.82|549.64|547.24|0
1645633440000|2022-02-23 16:24:00|549.83|547.43|550.99|548.59|550.99|548.59|549.83|547.43|0
1645633450000|2022-02-23 16:24:10|551.38|548.98|551.96|549.56|551.96|549.56|551.38|548.98|0
1645633460000|2022-02-23 16:24:20|552.16|549.76|551.87|549.47|552.16|549.76|551.87|549.47|0
1645633470000|2022-02-23 16:24:30|551.57|549.17|551.77|549.37|551.77|549.37|551.57|549.17|0
1645633480000|2022-02-23 16:24:40|551.57|549.17|550.6|548.2|551.57|549.17|550.6|548.2|0
1645633490000|2022-02-23 16:24:50|550.8|548.4|550.7|548.3|550.8|548.4|550.41|548.01|0
1645633500000|2022-02-23 16:25:00|550.8|548.4|550.8|548.4|551.38|548.98|550.8|548.4|0
1645633510000|2022-02-23 16:25:10|550.02|547.62|549.83|547.43|550.02|547.62|549.64|547.24|0
1645633520000|2022-02-23 16:25:20|550.02|547.62|549.64|547.24|550.02|547.62|549.64|547.24|0
1645633530000|2022-02-23 16:25:30|550.02|547.62|548.09|545.69|550.02|547.62|547.7|545.3|0
1645633540000|2022-02-23 16:25:40|548.67|546.27|547.7|545.3|548.67|546.27|547.7|545.3|0
1645633550000|2022-02-23 16:25:50|547.8|545.4|547.7|545.3|547.8|545.4|547.31|544.91|0
1645633560000|2022-02-23 16:26:00|547.8|545.4|548.38|545.98|548.38|545.98|547.8|545.4|0
1645633570000|2022-02-23 16:26:10|548.57|546.17|548.47|546.07|548.67|546.27|548.47|546.07|0
1645633580000|2022-02-23 16:26:20|548.86|546.46|548.47|546.07|548.86|546.46|548.28|545.88|0
1645633590000|2022-02-23 16:26:30|548.28|545.88|548.47|546.07|548.47|546.07|548.28|545.88|0
1645633600000|2022-02-23 16:26:40|548.28|545.88|548.67|546.27|548.67|546.27|548.28|545.88|0
1645633610000|2022-02-23 16:26:50|548.86|546.46|548.67|546.27|548.86|546.46|548.47|546.07|0
1645633620000|2022-02-23 16:27:00|549.05|546.65|548.47|546.07|549.05|546.65|548.38|545.98|0
1645633630000|2022-02-23 16:27:10|548.67|546.27|548.67|546.27|549.05|546.65|548.67|546.27|0
1645633640000|2022-02-23 16:27:20|548.47|546.07|548.47|546.07|548.47|546.07|548.47|546.07|0
1645633650000|2022-02-23 16:27:30|548.86|546.46|548.28|545.88|548.86|546.46|548.28|545.88|0
1645633660000|2022-02-23 16:27:40|548.67|546.27|548.28|545.88|548.67|546.27|548.28|545.88|0
1645633670000|2022-02-23 16:27:50|548.19|545.79|548.67|546.27|548.67|546.27|548.09|545.69|0
1645633680000|2022-02-23 16:28:00|548.86|546.46|548.38|545.98|549.05|546.65|548.28|545.88|0
1645633690000|2022-02-23 16:28:10|548.47|546.07|549.05|546.65|549.05|546.65|548.47|546.07|0
1645633700000|2022-02-23 16:28:20|549.25|546.85|548.57|546.17|549.25|546.85|548.57|546.17|0
1645633710000|2022-02-23 16:28:30|548.47|546.07|549.83|547.43|549.83|547.43|548.47|546.07|0
1645633720000|2022-02-23 16:28:40|550.02|547.62|550.41|548.01|550.6|548.2|550.02|547.62|0
1645633730000|2022-02-23 16:28:50|550.22|547.82|550.6|548.2|550.6|548.2|550.22|547.82|0
1645633740000|2022-02-23 16:29:00|550.41|548.01|550.8|548.4|550.8|548.4|550.41|548.01|0
1645633750000|2022-02-23 16:29:10|550.41|548.01|550.02|547.62|550.41|548.01|550.02|547.62|0
1645633760000|2022-02-23 16:29:20|549.63|547.23|550.02|547.62|550.02|547.62|549.63|547.23|0
1645633770000|2022-02-23 16:29:30|549.83|547.43|550.6|548.2|550.6|548.2|549.83|547.43|0
1645633780000|2022-02-23 16:29:40|550.99|548.59|551.18|548.78|551.18|548.78|550.8|548.4|0
1645633790000|2022-02-23 16:29:50|551.77|549.37|551.57|549.17|551.96|549.56|551.38|548.98|0
1645633800000|2022-02-23 16:30:00|550.8|548.4|550.22|547.82|550.8|548.4|550.22|547.82|0
1645633810000|2022-02-23 16:30:10|550.8|548.4|552.54|550.14|552.54|550.14|550.8|548.4|0
1645633820000|2022-02-23 16:30:20|553.12|550.72|553.71|551.31|553.71|551.31|553.12|550.72|0
1645633830000|2022-02-23 16:30:30|553.32|550.92|553.71|551.31|553.9|551.5|553.32|550.92|0
1645633840000|2022-02-23 16:30:40|553.51|551.11|552.54|550.14|553.51|551.11|552.54|550.14|0
1645633850000|2022-02-23 16:30:50|551.96|549.56|551.96|549.56|552.15|549.75|551.96|549.56|0
1645633860000|2022-02-23 16:31:00|552.15|549.75|551.57|549.17|552.74|550.34|551.57|549.17|0
1645633870000|2022-02-23 16:31:10|551.77|549.37|551.38|548.98|551.77|549.37|551.18|548.78|0
1645633880000|2022-02-23 16:31:20|550.41|548.01|550.41|548.01|550.41|548.01|550.21|547.81|0
1645633890000|2022-02-23 16:31:30|550.8|548.4|549.44|547.04|550.8|548.4|549.44|547.04|0
1645633900000|2022-02-23 16:31:40|549.25|546.85|548.47|546.07|549.25|546.85|548.47|546.07|0
1645633910000|2022-02-23 16:31:50|547.7|545.3|545.96|543.56|547.7|545.3|545.96|543.56|0
1645633920000|2022-02-23 16:32:00|546.93|544.53|546.73|544.33|547.31|544.91|546.73|544.33|0
1645633930000|2022-02-23 16:32:10|546.15|543.75|546.35|543.95|546.35|543.95|546.15|543.75|0
1645633940000|2022-02-23 16:32:20|546.54|544.14|546.73|544.33|546.83|544.43|546.54|544.14|0
1645633950000|2022-02-23 16:32:30|546.54|544.14|545.29|542.89|546.54|544.14|545.29|542.89|0
1645633960000|2022-02-23 16:32:40|545.19|542.79|545|542.6|545.19|542.79|544.8|542.4|0
1645633970000|2022-02-23 16:32:50|544.8|542.4|545.38|542.98|545.38|542.98|544.8|542.4|0
1645633980000|2022-02-23 16:33:00|545.96|543.56|545|542.6|545.96|543.56|545|542.6|0
1645633990000|2022-02-23 16:33:10|544.8|542.4|544.42|542.02|544.8|542.4|544.03|541.63|0
1645634000000|2022-02-23 16:33:20|544.52|542.12|544.22|541.82|544.52|542.12|544.03|541.63|0
1645634010000|2022-02-23 16:33:30|543.94|541.54|544.61|542.21|544.61|542.21|543.94|541.54|0
1645634020000|2022-02-23 16:33:40|545.1|542.7|545.96|543.56|545.96|543.56|544.8|542.4|0
1645634030000|2022-02-23 16:33:50|546.15|543.75|546.35|543.95|546.35|543.95|546.15|543.75|0
1645634040000|2022-02-23 16:34:00|546.93|544.53|547.12|544.72|547.12|544.72|546.73|544.33|0
1645634050000|2022-02-23 16:34:10|547.31|544.91|546.83|544.43|547.31|544.91|546.73|544.33|0
1645634060000|2022-02-23 16:34:20|546.73|544.33|546.93|544.53|546.93|544.53|546.73|544.33|0
1645634070000|2022-02-23 16:34:30|547.31|544.91|546.93|544.53|547.7|545.3|546.93|544.53|0
1645634080000|2022-02-23 16:34:40|547.31|544.91|547.31|544.91|547.31|544.91|547.12|544.72|0
1645634090000|2022-02-23 16:34:50|547.22|544.82|547.89|545.49|547.89|545.49|547.22|544.82|0
1645634100000|2022-02-23 16:35:00|547.5|545.1|549.44|547.04|549.44|547.04|547.5|545.1|0
1645634110000|2022-02-23 16:35:10|550.02|547.62|549.25|546.85|550.02|547.62|549.15|546.75|0
1645634120000|2022-02-23 16:35:20|549.63|547.23|548.66|546.26|549.63|547.23|548.66|546.26|0
1645634130000|2022-02-23 16:35:30|549.05|546.65|548.08|545.68|549.05|546.65|548.08|545.68|0
1645634140000|2022-02-23 16:35:40|547.89|545.49|547.61|545.21|547.89|545.49|547.12|544.72|0
1645634150000|2022-02-23 16:35:50|547.5|545.1|547.7|545.3|547.89|545.49|547.5|545.1|0
1645634160000|2022-02-23 16:36:00|547.6|545.2|546.15|543.75|547.6|545.2|546.15|543.75|0
1645634170000|2022-02-23 16:36:10|546.35|543.95|546.35|543.95|546.73|544.33|546.15|543.75|0
1645634180000|2022-02-23 16:36:20|546.15|543.75|545.96|543.56|546.35|543.95|545.77|543.37|0
1645634190000|2022-02-23 16:36:30|545.57|543.17|545.19|542.79|545.57|543.17|545.19|542.79|0
1645634200000|2022-02-23 16:36:40|545.38|542.98|544.8|542.4|545.38|542.98|544.8|542.4|0
1645634210000|2022-02-23 16:36:50|545.19|542.79|544.61|542.21|545.19|542.79|544.61|542.21|0
1645634220000|2022-02-23 16:37:00|544.8|542.4|545.57|543.17|545.57|543.17|544.8|542.4|0
1645634230000|2022-02-23 16:37:10|545.67|543.27|545.77|543.37|545.87|543.47|545.67|543.27|0
1645634240000|2022-02-23 16:37:20|545.19|542.79|544.99|542.59|545.19|542.79|544.61|542.21|0
1645634250000|2022-02-23 16:37:30|544.9|542.5|544.42|542.02|544.9|542.5|544.42|542.02|0
1645634260000|2022-02-23 16:37:40|544.03|541.63|544.03|541.63|544.03|541.63|544.03|541.63|0
1645634270000|2022-02-23 16:37:50|543.84|541.44|544.03|541.63|544.22|541.82|543.84|541.44|0
1645634280000|2022-02-23 16:38:00|543.94|541.54|543.45|541.05|543.94|541.54|543.26|540.86|0
1645634290000|2022-02-23 16:38:10|543.26|540.86|542.88|540.48|543.26|540.86|542.88|540.48|0
1645634300000|2022-02-23 16:38:20|542.68|540.28|542.68|540.28|542.68|540.28|542.68|540.28|0
1645634310000|2022-02-23 16:38:30|542.49|540.09|541.91|539.51|542.68|540.28|541.91|539.51|0
1645634320000|2022-02-23 16:38:40|542.49|540.09|543.26|540.86|543.26|540.86|542.49|540.09|0
1645634330000|2022-02-23 16:38:50|543.07|540.67|543.26|540.86|543.26|540.86|542.88|540.48|0
1645634340000|2022-02-23 16:39:00|543.84|541.44|543.75|541.35|543.84|541.44|543.65|541.25|0
1645634350000|2022-02-23 16:39:10|544.03|541.63|543.65|541.25|544.03|541.63|543.26|540.86|0
1645634360000|2022-02-23 16:39:20|544.03|541.63|544.99|542.59|544.99|542.59|544.03|541.63|0
1645634370000|2022-02-23 16:39:30|545.19|542.79|544.99|542.59|545.19|542.79|544.99|542.59|0
1645634380000|2022-02-23 16:39:40|544.8|542.4|544.99|542.59|544.99|542.59|544.8|542.4|0
1645634390000|2022-02-23 16:39:50|545.19|542.79|545.38|542.98|545.38|542.98|545.19|542.79|0
1645634400000|2022-02-23 16:40:00|545.57|543.17|544.8|542.4|545.57|543.17|544.8|542.4|0
1645634410000|2022-02-23 16:40:10|544.99|542.59|544.03|541.63|544.99|542.59|544.03|541.63|0
1645634420000|2022-02-23 16:40:20|543.84|541.44|544.22|541.82|544.22|541.82|543.84|541.44|0
1645634430000|2022-02-23 16:40:30|543.84|541.44|544.03|541.63|544.03|541.63|543.84|541.44|0
1645634440000|2022-02-23 16:40:40|544.42|542.02|544.61|542.21|544.61|542.21|544.42|542.02|0
1645634450000|2022-02-23 16:40:50|544.22|541.82|544.22|541.82|544.52|542.12|544.22|541.82|0
1645634460000|2022-02-23 16:41:00|544.13|541.73|542.68|540.28|544.13|541.73|542.68|540.28|0
1645634470000|2022-02-23 16:41:10|543.64|541.24|543.45|541.05|543.64|541.24|542.87|540.47|0
1645634480000|2022-02-23 16:41:20|543.64|541.24|544.03|541.63|544.03|541.63|543.64|541.24|0
1645634490000|2022-02-23 16:41:30|544.42|542.02|545.48|543.08|545.48|543.08|544.42|542.02|0
1645634500000|2022-02-23 16:41:40|545.57|543.17|544.99|542.59|545.76|543.36|544.99|542.59|0
1645634510000|2022-02-23 16:41:50|545.19|542.79|545.57|543.17|545.57|543.17|544.99|542.59|0
1645634520000|2022-02-23 16:42:00|545.38|542.98|545.57|543.17|545.57|543.17|544.99|542.59|0
1645634530000|2022-02-23 16:42:10|545.76|543.36|545.96|543.56|545.96|543.56|545.76|543.36|0
1645634540000|2022-02-23 16:42:20|545.76|543.36|546.15|543.75|546.15|543.75|545.76|543.36|0
1645634550000|2022-02-23 16:42:30|546.06|543.66|546.54|544.14|546.54|544.14|545.96|543.56|0
1645634560000|2022-02-23 16:42:40|546.92|544.52|546.73|544.33|546.92|544.52|546.73|544.33|0
1645634570000|2022-02-23 16:42:50|546.92|544.52|546.92|544.52|546.92|544.52|546.73|544.33|0
1645634580000|2022-02-23 16:43:00|546.73|544.33|546.34|543.94|546.73|544.33|546.34|543.94|0
1645634590000|2022-02-23 16:43:10|546.73|544.33|546.92|544.52|547.12|544.72|546.73|544.33|0
1645634600000|2022-02-23 16:43:20|546.15|543.75|546.15|543.75|546.34|543.94|546.15|543.75|0
1645634610000|2022-02-23 16:43:30|546.25|543.85|548.08|545.68|548.08|545.68|546.25|543.85|0
1645634620000|2022-02-23 16:43:40|547.89|545.49|547.89|545.49|547.89|545.49|547.7|545.3|0
1645634630000|2022-02-23 16:43:50|548.08|545.68|546.73|544.33|548.08|545.68|546.73|544.33|0
1645634640000|2022-02-23 16:44:00|547.5|545.1|548.66|546.26|548.66|546.26|547.5|545.1|0
1645634650000|2022-02-23 16:44:10|548.47|546.07|548.08|545.68|548.47|546.07|548.08|545.68|0
1645634660000|2022-02-23 16:44:20|547.7|545.3|548.28|545.88|548.28|545.88|547.7|545.3|0
1645634670000|2022-02-23 16:44:30|548.66|546.26|548.47|546.07|548.66|546.26|548.47|546.07|0
1645634680000|2022-02-23 16:44:40|548.66|546.26|548.47|546.07|548.66|546.26|547.89|545.49|0
1645634690000|2022-02-23 16:44:50|547.89|545.49|548.08|545.68|548.38|545.98|547.89|545.49|0
1645634700000|2022-02-23 16:45:00|548.47|546.07|548.96|546.56|548.96|546.56|547.89|545.49|0
1645634710000|2022-02-23 16:45:10|549.44|547.04|548.66|546.26|549.73|547.33|548.66|546.26|0
1645634720000|2022-02-23 16:45:20|548.86|546.46|549.05|546.65|549.05|546.65|548.86|546.46|0
1645634730000|2022-02-23 16:45:30|548.66|546.26|549.44|547.04|549.63|547.23|548.66|546.26|0
1645634740000|2022-02-23 16:45:40|549.24|546.84|548.86|546.46|549.24|546.84|548.86|546.46|0
1645634750000|2022-02-23 16:45:50|548.76|546.36|548.47|546.07|548.76|546.36|548.27|545.87|0
1645634760000|2022-02-23 16:46:00|547.89|545.49|546.15|543.75|547.89|545.49|546.15|543.75|0
1645634770000|2022-02-23 16:46:10|546.34|543.94|546.34|543.94|546.92|544.52|546.34|543.94|0
1645634780000|2022-02-23 16:46:20|546.54|544.14|546.92|544.52|546.92|544.52|546.54|544.14|0
1645634790000|2022-02-23 16:46:30|546.73|544.33|546.54|544.14|546.73|544.33|546.34|543.94|0
1645634800000|2022-02-23 16:46:40|546.15|543.75|547.31|544.91|547.31|544.91|546.15|543.75|0
1645634810000|2022-02-23 16:46:50|547.11|544.71|547.31|544.91|547.69|545.29|547.11|544.71|0
1645634820000|2022-02-23 16:47:00|546.64|544.24|545.96|543.56|546.64|544.24|545.96|543.56|0
1645634830000|2022-02-23 16:47:10|546.34|543.94|545.96|543.56|546.54|544.14|545.96|543.56|0
1645634840000|2022-02-23 16:47:20|544.99|542.59|544.99|542.59|544.99|542.59|544.99|542.59|0
1645634850000|2022-02-23 16:47:30|545.18|542.78|544.9|542.5|545.18|542.78|544.8|542.4|0
1645634860000|2022-02-23 16:47:40|544.99|542.59|545.57|543.17|545.76|543.36|544.99|542.59|0
1645634870000|2022-02-23 16:47:50|545.76|543.36|545.76|543.36|545.76|543.36|545.57|543.17|0
1645634880000|2022-02-23 16:48:00|545.57|543.17|545.57|543.17|545.96|543.56|545.57|543.17|0
1645634890000|2022-02-23 16:48:10|545.38|542.98|545.28|542.88|545.38|542.98|544.8|542.4|0
1645634900000|2022-02-23 16:48:20|545.18|542.78|544.99|542.59|545.18|542.78|544.8|542.4|0
1645634910000|2022-02-23 16:48:30|544.8|542.4|544.22|541.82|544.8|542.4|544.22|541.82|0
1645634920000|2022-02-23 16:48:40|544.41|542.01|543.83|541.43|544.41|542.01|543.45|541.05|0
1645634930000|2022-02-23 16:48:50|544.03|541.63|543.64|541.24|544.03|541.63|543.64|541.24|0
1645634940000|2022-02-23 16:49:00|543.45|541.05|544.03|541.63|544.03|541.63|543.45|541.05|0
1645634950000|2022-02-23 16:49:10|544.61|542.21|544.61|542.21|544.8|542.4|544.41|542.01|0
1645634960000|2022-02-23 16:49:20|544.22|541.82|544.22|541.82|544.61|542.21|544.22|541.82|0
1645634970000|2022-02-23 16:49:30|543.64|541.24|543.26|540.86|543.64|541.24|543.26|540.86|0
1645634980000|2022-02-23 16:49:40|543.45|541.05|543.45|541.05|543.64|541.24|543.45|541.05|0
1645634990000|2022-02-23 16:49:50|543.26|540.86|543.26|540.86|543.45|541.05|543.26|540.86|0
1645635000000|2022-02-23 16:50:00|543.06|540.66|541.91|539.51|543.06|540.66|541.91|539.51|0
1645635010000|2022-02-23 16:50:10|541.53|539.13|541.53|539.13|541.53|539.13|541.33|538.93|0
1645635020000|2022-02-23 16:50:20|542.29|539.89|542.87|540.47|542.87|540.47|542.29|539.89|0
1645635030000|2022-02-23 16:50:30|543.26|540.86|543.64|541.24|543.64|541.24|543.06|540.66|0
1645635040000|2022-02-23 16:50:40|543.83|541.43|543.45|541.05|544.03|541.63|543.45|541.05|0
1645635050000|2022-02-23 16:50:50|543.64|541.24|543.26|540.86|543.64|541.24|543.26|540.86|0
1645635060000|2022-02-23 16:51:00|543.06|540.66|544.22|541.82|544.22|541.82|543.06|540.66|0
1645635070000|2022-02-23 16:51:10|544.6|542.2|544.8|542.4|545.18|542.78|544.6|542.2|0
1645635080000|2022-02-23 16:51:20|544.71|542.31|545.38|542.98|545.38|542.98|544.71|542.31|0
1645635090000|2022-02-23 16:51:30|545.18|542.78|544.71|542.31|545.18|542.78|544.71|542.31|0
1645635100000|2022-02-23 16:51:40|544.03|541.63|544.6|542.2|544.6|542.2|544.03|541.63|0
1645635110000|2022-02-23 16:51:50|544.8|542.4|544.03|541.63|544.8|542.4|544.03|541.63|0
1645635120000|2022-02-23 16:52:00|543.64|541.24|543.45|541.05|543.64|541.24|543.26|540.86|0
1645635130000|2022-02-23 16:52:10|543.26|540.86|544.03|541.63|544.03|541.63|543.26|540.86|0
1645635140000|2022-02-23 16:52:20|544.22|541.82|544.6|542.2|544.6|542.2|544.22|541.82|0
1645635150000|2022-02-23 16:52:30|543.83|541.43|544.03|541.63|544.03|541.63|543.83|541.43|0
1645635160000|2022-02-23 16:52:40|544.22|541.82|543.45|541.05|544.22|541.82|543.45|541.05|0
1645635170000|2022-02-23 16:52:50|543.06|540.66|542.49|540.09|543.06|540.66|542.49|540.09|0
1645635180000|2022-02-23 16:53:00|542.1|539.7|541.14|538.74|542.1|539.7|541.14|538.74|0
1645635190000|2022-02-23 16:53:10|541.05|538.65|540.95|538.55|541.05|538.65|540.95|538.55|0
1645635200000|2022-02-23 16:53:20|540.56|538.16|539.8|537.4|540.56|538.16|539.8|537.4|0
1645635210000|2022-02-23 16:53:30|538.84|536.44|538.26|535.86|538.94|536.54|538.07|535.67|0
1645635220000|2022-02-23 16:53:40|537.69|535.29|538.07|535.67|538.07|535.67|537.69|535.29|0
1645635230000|2022-02-23 16:53:50|537.88|535.48|539.03|536.63|539.22|536.82|537.88|535.48|0
1645635240000|2022-02-23 16:54:00|539.22|536.82|539.22|536.82|539.41|537.01|539.22|536.82|0
1645635250000|2022-02-23 16:54:10|539.03|536.63|539.22|536.82|539.6|537.2|539.03|536.63|0
1645635260000|2022-02-23 16:54:20|538.65|536.25|539.6|537.2|539.99|537.59|538.65|536.25|0
1645635270000|2022-02-23 16:54:30|539.8|537.4|539.8|537.4|539.8|537.4|539.8|537.4|0
1645635280000|2022-02-23 16:54:40|539.99|537.59|539.41|537.01|539.99|537.59|539.41|537.01|0
1645635290000|2022-02-23 16:54:50|539.03|536.63|539.22|536.82|539.22|536.82|539.03|536.63|0
1645635300000|2022-02-23 16:55:00|539.03|536.63|538.64|536.24|539.03|536.63|538.64|536.24|0
1645635310000|2022-02-23 16:55:10|538.07|535.67|538.07|535.67|538.07|535.67|538.07|535.67|0
1645635320000|2022-02-23 16:55:20|538.45|536.05|538.64|536.24|538.64|536.24|538.45|536.05|0
1645635330000|2022-02-23 16:55:30|538.84|536.44|538.07|535.67|538.84|536.44|538.07|535.67|0
1645635340000|2022-02-23 16:55:40|537.3|534.9|537.11|534.71|537.88|535.48|537.11|534.71|0
1645635350000|2022-02-23 16:55:50|536.73|534.33|536.54|534.14|536.73|534.33|536.54|534.14|0
1645635360000|2022-02-23 16:56:00|536.73|534.33|535.58|533.18|536.73|534.33|535.58|533.18|0
1645635370000|2022-02-23 16:56:10|535.77|533.37|536.92|534.52|536.92|534.52|535.77|533.37|0
1645635380000|2022-02-23 16:56:20|537.3|534.9|536.92|534.52|537.3|534.9|536.92|534.52|0
1645635390000|2022-02-23 16:56:30|537.11|534.71|538.07|535.67|538.07|535.67|536.92|534.52|0
1645635400000|2022-02-23 16:56:40|537.88|535.48|538.26|535.86|538.26|535.86|537.88|535.48|0
1645635410000|2022-02-23 16:56:50|538.17|535.77|538.26|535.86|538.26|535.86|538.17|535.77|0
1645635420000|2022-02-23 16:57:00|539.03|536.63|539.13|536.73|539.22|536.82|539.03|536.63|0
1645635430000|2022-02-23 16:57:10|539.41|537.01|539.22|536.82|539.41|537.01|539.22|536.82|0
1645635440000|2022-02-23 16:57:20|538.84|536.44|538.2|535.8|539.41|537.01|538.05|535.65|0
1645635450000|2022-02-23 16:57:30|538.77|536.37|538.49|536.09|538.77|536.37|538.49|536.09|0
1645635460000|2022-02-23 16:57:40|538.58|536.18|537.43|535.03|538.58|536.18|537.43|535.03|0
1645635470000|2022-02-23 16:57:50|537.05|534.65|537.43|535.03|537.43|535.03|537.05|534.65|0
1645635480000|2022-02-23 16:58:00|537.72|535.32|536.66|534.26|537.72|535.32|536.66|534.26|0
1645635490000|2022-02-23 16:58:10|536.28|533.88|536.28|533.88|536.28|533.88|536.09|533.69|0
1645635500000|2022-02-23 16:58:20|536.09|533.69|536.09|533.69|536.09|533.69|535.89|533.49|0
1645635510000|2022-02-23 16:58:30|536.66|534.26|536.28|533.88|536.66|534.26|536.28|533.88|0
1645635520000|2022-02-23 16:58:40|535.89|533.49|535.89|533.49|536.09|533.69|535.89|533.49|0
1645635530000|2022-02-23 16:58:50|536.09|533.69|536.66|534.26|536.66|534.26|536.09|533.69|0
1645635540000|2022-02-23 16:59:00|536.85|534.45|537.43|535.03|537.43|535.03|536.85|534.45|0
1645635550000|2022-02-23 16:59:10|537.24|534.84|537.24|534.84|537.24|534.84|537.04|534.64|0
1645635560000|2022-02-23 16:59:20|537.62|535.22|537.04|534.64|537.62|535.22|537.04|534.64|0
1645635570000|2022-02-23 16:59:30|536.66|534.26|536.85|534.45|537.04|534.64|536.66|534.26|0
1645635580000|2022-02-23 16:59:40|537.34|534.94|537.04|534.64|537.34|534.94|537.04|534.64|0
1645635590000|2022-02-23 16:59:50|537.24|534.84|537.14|534.74|537.53|535.13|537.04|534.64|0
1645635600000|2022-02-23 17:00:00|537.04|534.64|536.66|534.26|537.04|534.64|536.66|534.26|0
1645635610000|2022-02-23 17:00:10|537.04|534.64|537.81|535.41|537.81|535.41|537.04|534.64|0
1645635620000|2022-02-23 17:00:20|538.58|536.18|538.58|536.18|538.58|536.18|538.2|535.8|0
1645635630000|2022-02-23 17:00:30|539.16|536.76|538.2|535.8|539.16|536.76|537.91|535.51|0
1645635640000|2022-02-23 17:00:40|538.58|536.18|538.96|536.56|538.96|536.56|538.58|536.18|0
1645635650000|2022-02-23 17:00:50|538.77|536.37|538|535.6|538.77|536.37|538|535.6|0
1645635660000|2022-02-23 17:01:00|538.58|536.18|538.2|535.8|538.58|536.18|538|535.6|0
1645635670000|2022-02-23 17:01:10|537.81|535.41|537.14|534.74|537.81|535.41|537.14|534.74|0
1645635680000|2022-02-23 17:01:20|536.85|534.45|538.2|535.8|538.2|535.8|536.85|534.45|0
1645635690000|2022-02-23 17:01:30|538.58|536.18|539.35|536.95|539.35|536.95|538.58|536.18|0
1645635700000|2022-02-23 17:01:40|539.54|537.14|539.73|537.33|539.73|537.33|538.96|536.56|0
1645635710000|2022-02-23 17:01:50|539.64|537.24|539.73|537.33|539.73|537.33|539.35|536.95|0
1645635720000|2022-02-23 17:02:00|539.83|537.43|541.08|538.68|541.08|538.68|539.83|537.43|0
1645635730000|2022-02-23 17:02:10|541.85|539.45|541.08|538.68|541.85|539.45|540.89|538.49|0
1645635740000|2022-02-23 17:02:20|540.69|538.29|539.92|537.52|540.69|538.29|539.92|537.52|0
1645635750000|2022-02-23 17:02:30|539.73|537.33|540.31|537.91|540.31|537.91|539.73|537.33|0
1645635760000|2022-02-23 17:02:40|540.02|537.62|539.92|537.52|540.12|537.72|539.92|537.52|0
1645635770000|2022-02-23 17:02:50|539.73|537.33|539.45|537.05|539.73|537.33|539.35|536.95|0
1645635780000|2022-02-23 17:03:00|539.54|537.14|538.77|536.37|539.54|537.14|538.77|536.37|0
1645635790000|2022-02-23 17:03:10|538.96|536.56|538.77|536.37|539.16|536.76|538.77|536.37|0
1645635800000|2022-02-23 17:03:20|539.35|536.95|539.92|537.52|539.92|537.52|538.77|536.37|0
1645635810000|2022-02-23 17:03:30|539.73|537.33|539.92|537.52|540.12|537.72|539.73|537.33|0
1645635820000|2022-02-23 17:03:40|540.12|537.72|538.87|536.47|540.12|537.72|538.87|536.47|0
1645635830000|2022-02-23 17:03:50|538.96|536.56|538.77|536.37|538.96|536.56|538.77|536.37|0
1645635840000|2022-02-23 17:04:00|538.96|536.56|538.19|535.79|538.96|536.56|538.19|535.79|0
1645635850000|2022-02-23 17:04:10|538.58|536.18|538|535.6|538.58|536.18|538|535.6|0
1645635860000|2022-02-23 17:04:20|538.77|536.37|538.96|536.56|538.96|536.56|538.77|536.37|0
1645635870000|2022-02-23 17:04:30|538.77|536.37|538.96|536.56|538.96|536.56|538.77|536.37|0
1645635880000|2022-02-23 17:04:40|539.15|536.75|538.96|536.56|539.15|536.75|538.96|536.56|0
1645635890000|2022-02-23 17:04:50|538.77|536.37|538.39|535.99|538.77|536.37|538.19|535.79|0
1645635900000|2022-02-23 17:05:00|538.19|535.79|539.35|536.95|539.35|536.95|538.19|535.79|0
1645635910000|2022-02-23 17:05:10|538.09|535.69|538.95|536.55|538.95|536.55|538.09|535.69|0
1645635920000|2022-02-23 17:05:20|539.14|536.74|538.56|536.16|539.14|536.74|538.56|536.16|0
1645635930000|2022-02-23 17:05:30|538.66|536.26|537.79|535.39|538.76|536.36|537.79|535.39|0
1645635940000|2022-02-23 17:05:40|537.99|535.59|537.99|535.59|538.56|536.16|537.99|535.59|0
1645635950000|2022-02-23 17:05:50|537.6|535.2|537.6|535.2|537.79|535.39|537.6|535.2|0
1645635960000|2022-02-23 17:06:00|537.99|535.59|538.56|536.16|538.95|536.55|537.99|535.59|0
1645635970000|2022-02-23 17:06:10|538.28|535.88|538.18|535.78|538.37|535.97|538.18|535.78|0
1645635980000|2022-02-23 17:06:20|538.37|535.97|538.18|535.78|538.56|536.16|537.99|535.59|0
1645635990000|2022-02-23 17:06:30|537.99|535.59|538.56|536.16|538.76|536.36|537.99|535.59|0
1645636000000|2022-02-23 17:06:40|538.76|536.36|538.09|535.69|538.76|536.36|538.09|535.69|0
1645636010000|2022-02-23 17:06:50|538.28|535.88|538.37|535.97|538.76|536.36|538.28|535.88|0
1645636020000|2022-02-23 17:07:00|537.99|535.59|538.95|536.55|538.95|536.55|537.6|535.2|0
1645636030000|2022-02-23 17:07:10|538.47|536.07|538.37|535.97|538.47|536.07|537.99|535.59|0
1645636040000|2022-02-23 17:07:20|537.99|535.59|537.99|535.59|537.99|535.59|537.99|535.59|0
1645636050000|2022-02-23 17:07:30|538.18|535.78|538.18|535.78|538.18|535.78|537.99|535.59|0
1645636060000|2022-02-23 17:07:40|537.99|535.59|537.41|535.01|537.99|535.59|537.41|535.01|0
1645636070000|2022-02-23 17:07:50|537.22|534.82|537.02|534.62|537.22|534.82|537.02|534.62|0
1645636080000|2022-02-23 17:08:00|536.83|534.43|536.83|534.43|536.83|534.43|536.64|534.24|0
1645636090000|2022-02-23 17:08:10|537.02|534.62|536.25|533.85|537.02|534.62|536.25|533.85|0
1645636100000|2022-02-23 17:08:20|536.45|534.05|536.06|533.66|536.45|534.05|535.87|533.47|0
1645636110000|2022-02-23 17:08:30|535.87|533.47|535.87|533.47|535.87|533.47|535.87|533.47|0
1645636120000|2022-02-23 17:08:40|536.06|533.66|536.83|534.43|536.83|534.43|536.06|533.66|0
1645636130000|2022-02-23 17:08:50|536.64|534.24|536.25|533.85|536.64|534.24|535.97|533.57|0
1645636140000|2022-02-23 17:09:00|535.87|533.47|536.45|534.05|536.45|534.05|535.87|533.47|0
1645636150000|2022-02-23 17:09:10|536.83|534.43|536.45|534.05|536.83|534.43|536.45|534.05|0
1645636160000|2022-02-23 17:09:20|536.83|534.43|536.06|533.66|536.83|534.43|536.06|533.66|0
1645636170000|2022-02-23 17:09:30|536.45|534.05|536.25|533.85|536.55|534.15|536.25|533.85|0
1645636180000|2022-02-23 17:09:40|536.64|534.24|536.06|533.66|536.64|534.24|536.06|533.66|0
1645636190000|2022-02-23 17:09:50|535.87|533.47|535.29|532.89|535.87|533.47|535.29|532.89|0
1645636200000|2022-02-23 17:10:00|535.1|532.7|534.53|532.13|535.1|532.7|534.53|532.13|0
1645636210000|2022-02-23 17:10:10|534.72|532.32|534.14|531.74|534.72|532.32|534.14|531.74|0
1645636220000|2022-02-23 17:10:20|532.8|530.4|533.86|531.46|533.86|531.46|532.61|530.21|0
1645636230000|2022-02-23 17:10:30|534.33|531.93|535.49|533.09|535.49|533.09|534.33|531.93|0
1645636240000|2022-02-23 17:10:40|535.29|532.89|536.16|533.76|536.25|533.85|535.29|532.89|0
1645636250000|2022-02-23 17:10:50|535.87|533.47|536.45|534.05|536.45|534.05|535.87|533.47|0
1645636260000|2022-02-23 17:11:00|536.64|534.24|537.41|535.01|537.79|535.39|536.64|534.24|0
1645636270000|2022-02-23 17:11:10|537.98|535.58|537.98|535.58|538.18|535.78|537.98|535.58|0
1645636280000|2022-02-23 17:11:20|537.41|535.01|537.6|535.2|537.98|535.58|537.41|535.01|0
1645636290000|2022-02-23 17:11:30|537.21|534.81|537.21|534.81|537.6|535.2|537.02|534.62|0
1645636300000|2022-02-23 17:11:40|537.02|534.62|537.02|534.62|537.02|534.62|536.45|534.05|0
1645636310000|2022-02-23 17:11:50|537.21|534.81|536.64|534.24|537.21|534.81|536.64|534.24|0
1645636320000|2022-02-23 17:12:00|536.45|534.05|535.87|533.47|536.45|534.05|535.87|533.47|0
1645636330000|2022-02-23 17:12:10|536.06|533.66|535.68|533.28|536.06|533.66|535.68|533.28|0
1645636340000|2022-02-23 17:12:20|535.29|532.89|535.1|532.7|535.29|532.89|534.91|532.51|0
1645636350000|2022-02-23 17:12:30|534.91|532.51|534.91|532.51|534.91|532.51|534.72|532.32|0
1645636360000|2022-02-23 17:12:40|534.72|532.32|535.68|533.28|535.68|533.28|534.72|532.32|0
1645636370000|2022-02-23 17:12:50|535.48|533.08|536.25|533.85|536.25|533.85|535.48|533.08|0
1645636380000|2022-02-23 17:13:00|536.64|534.24|536.74|534.34|536.83|534.43|536.25|533.85|0
1645636390000|2022-02-23 17:13:10|536.83|534.43|536.45|534.05|536.83|534.43|536.06|533.66|0
1645636400000|2022-02-23 17:13:20|536.64|534.24|537.21|534.81|537.21|534.81|536.64|534.24|0
1645636410000|2022-02-23 17:13:30|536.83|534.43|537.21|534.81|537.21|534.81|536.83|534.43|0
1645636420000|2022-02-23 17:13:40|536.83|534.43|537.02|534.62|537.21|534.81|536.83|534.43|0
1645636430000|2022-02-23 17:13:50|537.41|535.01|537.6|535.2|537.79|535.39|537.41|535.01|0
1645636440000|2022-02-23 17:14:00|537.21|534.81|537.02|534.62|537.21|534.81|537.02|534.62|0
1645636450000|2022-02-23 17:14:10|536.64|534.24|537.02|534.62|537.02|534.62|536.64|534.24|0
1645636460000|2022-02-23 17:14:20|536.64|534.24|536.64|534.24|536.64|534.24|536.64|534.24|0
1645636470000|2022-02-23 17:14:30|536.83|534.43|538.37|535.97|538.37|535.97|536.83|534.43|0
1645636480000|2022-02-23 17:14:40|537.6|535.2|537.6|535.2|537.79|535.39|537.41|535.01|0
1645636490000|2022-02-23 17:14:50|537.79|535.39|537.6|535.2|537.98|535.58|537.6|535.2|0
1645636500000|2022-02-23 17:15:00|537.41|535.01|536.83|534.43|537.41|535.01|536.83|534.43|0
1645636510000|2022-02-23 17:15:10|537.02|534.62|536.06|533.66|537.02|534.62|536.06|533.66|0
1645636520000|2022-02-23 17:15:20|535.68|533.28|535.87|533.47|536.06|533.66|535.68|533.28|0
1645636530000|2022-02-23 17:15:30|535.78|533.38|535.68|533.28|535.78|533.38|535.58|533.18|0
1645636540000|2022-02-23 17:15:40|535.48|533.08|535.48|533.08|536.06|533.66|535.48|533.08|0
1645636550000|2022-02-23 17:15:50|535.2|532.8|535.48|533.08|535.97|533.57|535.2|532.8|0
1645636560000|2022-02-23 17:16:00|534.72|532.32|534.91|532.51|534.91|532.51|534.72|532.32|0
1645636570000|2022-02-23 17:16:10|534.52|532.12|534.72|532.32|534.91|532.51|534.52|532.12|0
1645636580000|2022-02-23 17:16:20|534.33|531.93|534.14|531.74|534.33|531.93|534.14|531.74|0
1645636590000|2022-02-23 17:16:30|533.95|531.55|533.95|531.55|533.95|531.55|533.76|531.36|0
1645636600000|2022-02-23 17:16:40|534.14|531.74|534.33|531.93|534.33|531.93|534.14|531.74|0
1645636610000|2022-02-23 17:16:50|534.14|531.74|534.14|531.74|534.14|531.74|534.14|531.74|0
1645636620000|2022-02-23 17:17:00|533.95|531.55|533.95|531.55|534.33|531.93|533.95|531.55|0
1645636630000|2022-02-23 17:17:10|534.14|531.74|534.52|532.12|534.52|532.12|534.14|531.74|0
1645636640000|2022-02-23 17:17:20|534.72|532.32|534.52|532.12|534.72|532.32|534.52|532.12|0
1645636650000|2022-02-23 17:17:30|533.76|531.36|533.66|531.26|533.95|531.55|533.66|531.26|0
1645636660000|2022-02-23 17:17:40|533.76|531.36|533.28|530.88|533.76|531.36|532.99|530.59|0
1645636670000|2022-02-23 17:17:50|532.99|530.59|532.22|529.82|532.99|530.59|532.03|529.63|0
1645636680000|2022-02-23 17:18:00|532.03|529.63|532.99|530.59|532.99|530.59|532.03|529.63|0
1645636690000|2022-02-23 17:18:10|532.8|530.4|532.61|530.21|532.8|530.4|532.61|530.21|0
1645636700000|2022-02-23 17:18:20|532.71|530.31|532.61|530.21|532.71|530.31|532.41|530.01|0
1645636710000|2022-02-23 17:18:30|532.22|529.82|532.41|530.01|532.41|530.01|532.03|529.63|0
1645636720000|2022-02-23 17:18:40|532.61|530.21|532.22|529.82|532.8|530.4|532.22|529.82|0
1645636730000|2022-02-23 17:18:50|532.41|530.01|532.22|529.82|532.41|530.01|532.03|529.63|0
1645636740000|2022-02-23 17:19:00|532.03|529.63|532.22|529.82|532.8|530.4|532.03|529.63|0
1645636750000|2022-02-23 17:19:10|531.84|529.44|531.65|529.25|532.22|529.82|531.65|529.25|0
1645636760000|2022-02-23 17:19:20|531.56|529.16|530.5|528.1|531.56|529.16|530.5|528.1|0
1645636770000|2022-02-23 17:19:30|529.93|527.53|529.35|526.95|529.93|527.53|529.16|526.76|0
1645636780000|2022-02-23 17:19:40|529.07|526.67|528.59|526.19|529.07|526.67|528.5|526.1|0
1645636790000|2022-02-23 17:19:50|528.5|526.1|528.59|526.19|528.97|526.57|528.5|526.1|0
1645636800000|2022-02-23 17:20:00|528.78|526.38|529.55|527.15|529.55|527.15|528.78|526.38|0
1645636810000|2022-02-23 17:20:10|529.35|526.95|529.74|527.34|529.74|527.34|529.35|526.95|0
1645636820000|2022-02-23 17:20:20|529.93|527.53|529.93|527.53|529.93|527.53|529.74|527.34|0
1645636830000|2022-02-23 17:20:30|529.74|527.34|529.35|526.95|529.74|527.34|529.35|526.95|0
1645636840000|2022-02-23 17:20:40|529.55|527.15|529.55|527.15|529.55|527.15|529.45|527.05|0
1645636850000|2022-02-23 17:20:50|529.35|526.95|529.74|527.34|529.74|527.34|529.35|526.95|0
1645636860000|2022-02-23 17:21:00|529.35|526.95|528.78|526.38|529.35|526.95|528.78|526.38|0
1645636870000|2022-02-23 17:21:10|528.97|526.57|528.4|526|528.97|526.57|528.4|526|0
1645636880000|2022-02-23 17:21:20|527.64|525.24|527.26|524.86|527.64|525.24|527.26|524.86|0
1645636890000|2022-02-23 17:21:30|527.07|524.67|527.07|524.67|527.26|524.86|527.07|524.67|0
1645636900000|2022-02-23 17:21:40|527.26|524.86|527.07|524.67|527.26|524.86|526.97|524.57|0
1645636910000|2022-02-23 17:21:50|526.87|524.47|527.26|524.86|527.26|524.86|526.87|524.47|0
1645636920000|2022-02-23 17:22:00|527.45|525.05|528.4|526|528.4|526|527.45|525.05|0
1645636930000|2022-02-23 17:22:10|528.21|525.81|528.78|526.38|528.78|526.38|528.21|525.81|0
1645636940000|2022-02-23 17:22:20|528.97|526.57|528.21|525.81|528.97|526.57|528.21|525.81|0
1645636950000|2022-02-23 17:22:30|527.64|525.24|527.83|525.43|527.83|525.43|527.64|525.24|0
1645636960000|2022-02-23 17:22:40|527.74|525.34|527.83|525.43|528.02|525.62|527.45|525.05|0
1645636970000|2022-02-23 17:22:50|527.64|525.24|527.26|524.86|527.83|525.43|527.26|524.86|0
1645636980000|2022-02-23 17:23:00|527.45|525.05|527.06|524.66|527.45|525.05|527.06|524.66|0
1645636990000|2022-02-23 17:23:10|527.45|525.05|527.45|525.05|527.45|525.05|527.45|525.05|0
1645637000000|2022-02-23 17:23:20|526.87|524.47|526.97|524.57|527.26|524.86|526.87|524.47|0
1645637010000|2022-02-23 17:23:30|527.06|524.66|526.87|524.47|527.06|524.66|526.87|524.47|0
1645637020000|2022-02-23 17:23:40|527.06|524.66|527.83|525.43|527.83|525.43|527.06|524.66|0
1645637030000|2022-02-23 17:23:50|527.64|525.24|527.64|525.24|527.83|525.43|527.64|525.24|0
1645637040000|2022-02-23 17:24:00|527.26|524.86|527.06|524.66|527.26|524.86|526.87|524.47|0
1645637050000|2022-02-23 17:24:10|526.87|524.47|527.06|524.66|527.06|524.66|526.87|524.47|0
1645637060000|2022-02-23 17:24:20|527.35|524.95|526.87|524.47|527.35|524.95|526.87|524.47|0
1645637070000|2022-02-23 17:24:30|527.06|524.66|526.49|524.09|527.06|524.66|526.49|524.09|0
1645637080000|2022-02-23 17:24:40|526.68|524.28|527.45|525.05|527.45|525.05|526.68|524.28|0
1645637090000|2022-02-23 17:24:50|527.64|525.24|527.25|524.85|527.64|525.24|527.25|524.85|0
1645637100000|2022-02-23 17:25:00|527.45|525.05|527.16|524.76|527.45|525.05|527.16|524.76|0
1645637110000|2022-02-23 17:25:10|527.64|525.24|527.83|525.43|527.83|525.43|527.45|525.05|0
1645637120000|2022-02-23 17:25:20|528.02|525.62|527.83|525.43|528.02|525.62|527.83|525.43|0
1645637130000|2022-02-23 17:25:30|528.02|525.62|528.21|525.81|528.21|525.81|528.02|525.62|0
1645637140000|2022-02-23 17:25:40|527.83|525.43|527.83|525.43|528.21|525.81|527.83|525.43|0
1645637150000|2022-02-23 17:25:50|528.21|525.81|528.02|525.62|528.4|526|528.02|525.62|0
1645637160000|2022-02-23 17:26:00|527.93|525.53|527.25|524.85|527.93|525.53|527.25|524.85|0
1645637170000|2022-02-23 17:26:10|526.87|524.47|526.68|524.28|526.87|524.47|526.68|524.28|0
1645637180000|2022-02-23 17:26:20|526.87|524.47|525.92|523.52|526.87|524.47|525.92|523.52|0
1645637190000|2022-02-23 17:26:30|526.3|523.9|526.49|524.09|526.49|524.09|526.3|523.9|0
1645637200000|2022-02-23 17:26:40|527.06|524.66|526.11|523.71|527.06|524.66|526.11|523.71|0
1645637210000|2022-02-23 17:26:50|526.3|523.9|526.49|524.09|526.49|524.09|526.3|523.9|0
1645637220000|2022-02-23 17:27:00|526.68|524.28|527.25|524.85|527.25|524.85|526.68|524.28|0
1645637230000|2022-02-23 17:27:10|527.06|524.66|526.68|524.28|527.06|524.66|526.59|524.19|0
1645637240000|2022-02-23 17:27:20|526.4|524|527.06|524.66|527.06|524.66|526.4|524|0
1645637250000|2022-02-23 17:27:30|527.25|524.85|527.25|524.85|527.25|524.85|527.06|524.66|0
1645637260000|2022-02-23 17:27:40|527.44|525.04|527.64|525.24|527.64|525.24|527.44|525.04|0
1645637270000|2022-02-23 17:27:50|527.44|525.04|528.21|525.81|528.4|526|527.44|525.04|0
1645637280000|2022-02-23 17:28:00|528.59|526.19|528.21|525.81|528.59|526.19|528.21|525.81|0
1645637290000|2022-02-23 17:28:10|528.02|525.62|527.44|525.04|528.02|525.62|527.44|525.04|0
1645637300000|2022-02-23 17:28:20|527.25|524.85|527.25|524.85|527.25|524.85|526.87|524.47|0
1645637310000|2022-02-23 17:28:30|527.35|524.95|526.87|524.47|527.35|524.95|526.87|524.47|0
1645637320000|2022-02-23 17:28:40|526.68|524.28|527.06|524.66|527.06|524.66|526.68|524.28|0
1645637330000|2022-02-23 17:28:50|527.25|524.85|526.68|524.28|527.25|524.85|526.68|524.28|0
1645637340000|2022-02-23 17:29:00|526.11|523.71|525.83|523.43|526.3|523.9|525.83|523.43|0
1645637350000|2022-02-23 17:29:10|525.92|523.52|525.73|523.33|526.11|523.71|525.73|523.33|0
1645637360000|2022-02-23 17:29:20|525.92|523.52|525.92|523.52|525.92|523.52|525.73|523.33|0
1645637370000|2022-02-23 17:29:30|526.11|523.71|525.92|523.52|526.49|524.09|525.92|523.52|0
1645637380000|2022-02-23 17:29:40|526.11|523.71|526.3|523.9|526.3|523.9|526.11|523.71|0
1645637390000|2022-02-23 17:29:50|526.49|524.09|526.11|523.71|526.49|524.09|526.11|523.71|0
1645637400000|2022-02-23 17:30:00|525.73|523.33|525.54|523.14|525.73|523.33|525.16|522.76|0
1645637410000|2022-02-23 17:30:10|525.73|523.33|525.54|523.14|526.11|523.71|525.54|523.14|0
1645637420000|2022-02-23 17:30:20|525.35|522.95|525.54|523.14|525.73|523.33|525.35|522.95|0
1645637430000|2022-02-23 17:30:30|525.92|523.52|526.02|523.62|526.02|523.62|525.73|523.33|0
1645637440000|2022-02-23 17:30:40|526.11|523.71|526.3|523.9|526.3|523.9|526.11|523.71|0
1645637450000|2022-02-23 17:30:50|526.59|524.19|526.49|524.09|526.59|524.19|526.49|524.09|0
1645637460000|2022-02-23 17:31:00|525.73|523.33|525.92|523.52|525.92|523.52|525.35|522.95|0
1645637470000|2022-02-23 17:31:10|525.83|523.43|525.92|523.52|525.92|523.52|525.45|523.05|0
1645637480000|2022-02-23 17:31:20|526.3|523.9|526.49|524.09|526.49|524.09|526.3|523.9|0
1645637490000|2022-02-23 17:31:30|526.68|524.28|527.06|524.66|527.06|524.66|526.68|524.28|0
1645637500000|2022-02-23 17:31:40|527.25|524.85|527.44|525.04|527.63|525.23|527.25|524.85|0
1645637510000|2022-02-23 17:31:50|527.06|524.66|527.63|525.23|527.63|525.23|527.06|524.66|0
1645637520000|2022-02-23 17:32:00|527.82|525.42|528.21|525.81|528.21|525.81|527.63|525.23|0
1645637530000|2022-02-23 17:32:10|527.82|525.42|527.82|525.42|527.82|525.42|527.63|525.23|0
1645637540000|2022-02-23 17:32:20|528.02|525.62|527.82|525.42|528.02|525.62|527.63|525.23|0
1645637550000|2022-02-23 17:32:30|528.02|525.62|528.4|526|528.4|526|528.02|525.62|0
1645637560000|2022-02-23 17:32:40|528.69|526.29|528.4|526|528.78|526.38|528.4|526|0
1645637570000|2022-02-23 17:32:50|528.78|526.38|529.35|526.95|529.54|527.14|528.78|526.38|0
1645637580000|2022-02-23 17:33:00|529.16|526.76|529.54|527.14|529.54|527.14|529.16|526.76|0
1645637590000|2022-02-23 17:33:10|529.35|526.95|529.16|526.76|529.54|527.14|529.16|526.76|0
1645637600000|2022-02-23 17:33:20|529.54|527.14|529.54|527.14|529.54|527.14|529.16|526.76|0
1645637610000|2022-02-23 17:33:30|529.73|527.33|529.35|526.95|529.73|527.33|529.35|526.95|0
1645637620000|2022-02-23 17:33:40|529.54|527.14|529.35|526.95|529.54|527.14|528.97|526.57|0
1645637630000|2022-02-23 17:33:50|529.54|527.14|529.07|526.67|529.54|527.14|528.97|526.57|0
1645637640000|2022-02-23 17:34:00|528.59|526.19|529.35|526.95|529.35|526.95|528.59|526.19|0
1645637650000|2022-02-23 17:34:10|529.54|527.14|529.54|527.14|529.54|527.14|529.35|526.95|0
1645637660000|2022-02-23 17:34:20|529.35|526.95|530.11|527.71|530.11|527.71|529.35|526.95|0
1645637670000|2022-02-23 17:34:30|529.92|527.52|530.5|528.1|530.5|528.1|529.92|527.52|0
1645637680000|2022-02-23 17:34:40|530.69|528.29|531.45|529.05|531.45|529.05|530.69|528.29|0
1645637690000|2022-02-23 17:34:50|531.26|528.86|531.64|529.24|531.64|529.24|531.26|528.86|0
1645637700000|2022-02-23 17:35:00|531.45|529.05|531.45|529.05|531.84|529.44|531.26|528.86|0
1645637710000|2022-02-23 17:35:10|532.03|529.63|532.22|529.82|532.22|529.82|531.84|529.44|0
1645637720000|2022-02-23 17:35:20|532.03|529.63|532.03|529.63|532.22|529.82|532.03|529.63|0
1645637730000|2022-02-23 17:35:30|532.41|530.01|532.22|529.82|532.6|530.2|532.22|529.82|0
1645637740000|2022-02-23 17:35:40|532.6|530.2|532.79|530.39|532.79|530.39|532.41|530.01|0
1645637750000|2022-02-23 17:35:50|532.98|530.58|533.18|530.78|533.18|530.78|532.79|530.39|0
1645637760000|2022-02-23 17:36:00|532.98|530.58|533.18|530.78|533.18|530.78|532.98|530.58|0
1645637770000|2022-02-23 17:36:10|532.98|530.58|533.18|530.78|533.18|530.78|532.98|530.58|0
1645637780000|2022-02-23 17:36:20|532.98|530.58|532.98|530.58|532.98|530.58|532.98|530.58|0
1645637790000|2022-02-23 17:36:30|533.08|530.68|532.03|529.63|533.08|530.68|532.03|529.63|0
1645637800000|2022-02-23 17:36:40|531.93|529.53|532.22|529.82|532.22|529.82|531.93|529.53|0
1645637810000|2022-02-23 17:36:50|532.03|529.63|532.22|529.82|532.22|529.82|532.03|529.63|0
1645637820000|2022-02-23 17:37:00|532.03|529.63|532.03|529.63|532.6|530.2|532.03|529.63|0
1645637830000|2022-02-23 17:37:10|531.45|529.05|532.22|529.82|532.22|529.82|531.45|529.05|0
1645637840000|2022-02-23 17:37:20|533.75|531.35|533.37|530.97|533.75|531.35|533.18|530.78|0
1645637850000|2022-02-23 17:37:30|533.56|531.16|533.56|531.16|533.94|531.54|533.56|531.16|0
1645637860000|2022-02-23 17:37:40|533.75|531.35|533.56|531.16|533.75|531.35|533.56|531.16|0
1645637870000|2022-02-23 17:37:50|533.75|531.35|533.28|530.88|533.75|531.35|532.98|530.58|0
1645637880000|2022-02-23 17:38:00|533.18|530.78|533.56|531.16|533.56|531.16|532.98|530.58|0
1645637890000|2022-02-23 17:38:10|533.75|531.35|533.75|531.35|534.13|531.73|533.75|531.35|0
1645637900000|2022-02-23 17:38:20|533.94|531.54|534.9|532.5|534.9|532.5|533.94|531.54|0
1645637910000|2022-02-23 17:38:30|535.09|532.69|535.86|533.46|535.86|533.46|535.09|532.69|0
1645637920000|2022-02-23 17:38:40|535.67|533.27|535.39|532.99|535.67|533.27|535.39|532.99|0
1645637930000|2022-02-23 17:38:50|535.48|533.08|534.9|532.5|535.48|533.08|534.9|532.5|0
1645637940000|2022-02-23 17:39:00|534.71|532.31|534.9|532.5|535.09|532.69|534.71|532.31|0
1645637950000|2022-02-23 17:39:10|534.52|532.12|534.81|532.41|534.81|532.41|534.52|532.12|0
1645637960000|2022-02-23 17:39:20|534.9|532.5|535.67|533.27|535.86|533.46|534.9|532.5|0
1645637970000|2022-02-23 17:39:30|535.29|532.89|535.48|533.08|535.48|533.08|535.29|532.89|0
1645637980000|2022-02-23 17:39:40|535.29|532.89|535.48|533.08|535.67|533.27|535.28|532.88|0
1645637990000|2022-02-23 17:39:50|535.28|532.88|535.09|532.69|535.48|533.08|535.09|532.69|0
1645638000000|2022-02-23 17:40:00|534.71|532.31|534.9|532.5|534.9|532.5|534.71|532.31|0
1645638010000|2022-02-23 17:40:10|534.81|532.41|535.28|532.88|535.28|532.88|534.62|532.22|0
1645638020000|2022-02-23 17:40:20|535.67|533.27|536.05|533.65|536.05|533.65|535.67|533.27|0
1645638030000|2022-02-23 17:40:30|535.67|533.27|535.77|533.37|535.77|533.37|535.48|533.08|0
1645638040000|2022-02-23 17:40:40|535.67|533.27|535.77|533.37|535.77|533.37|535.67|533.27|0
1645638050000|2022-02-23 17:40:50|535.67|533.27|535.67|533.27|535.86|533.46|535.67|533.27|0
1645638060000|2022-02-23 17:41:00|535.77|533.37|536.25|533.85|536.25|533.85|535.67|533.27|0
1645638070000|2022-02-23 17:41:10|536.05|533.65|536.44|534.04|536.44|534.04|535.86|533.46|0
1645638080000|2022-02-23 17:41:20|536.25|533.85|535.86|533.46|536.25|533.85|535.86|533.46|0
1645638090000|2022-02-23 17:41:30|535.67|533.27|536.05|533.65|536.24|533.84|535.67|533.27|0
1645638100000|2022-02-23 17:41:40|536.24|533.84|535.48|533.08|536.24|533.84|535.48|533.08|0
1645638110000|2022-02-23 17:41:50|535.09|532.69|535.28|532.88|535.28|532.88|534.9|532.5|0
1645638120000|2022-02-23 17:42:00|535.48|533.08|535.09|532.69|535.48|533.08|535.09|532.69|0
1645638130000|2022-02-23 17:42:10|534.9|532.5|534.52|532.12|535.09|532.69|534.52|532.12|0
1645638140000|2022-02-23 17:42:20|534.23|531.83|533.75|531.35|534.23|531.83|533.56|531.16|0
1645638150000|2022-02-23 17:42:30|533.37|530.97|533.37|530.97|533.47|531.07|533.37|530.97|0
1645638160000|2022-02-23 17:42:40|533.17|530.77|533.75|531.35|533.75|531.35|533.17|530.77|0
1645638170000|2022-02-23 17:42:50|533.94|531.54|534.13|531.73|534.32|531.92|533.94|531.54|0
1645638180000|2022-02-23 17:43:00|533.94|531.54|532.6|530.2|533.94|531.54|532.6|530.2|0
1645638190000|2022-02-23 17:43:10|532.51|530.11|532.98|530.58|532.98|530.58|532.51|530.11|0
1645638200000|2022-02-23 17:43:20|533.17|530.77|532.79|530.39|533.17|530.77|532.6|530.2|0
1645638210000|2022-02-23 17:43:30|532.98|530.58|532.79|530.39|533.17|530.77|532.79|530.39|0
1645638220000|2022-02-23 17:43:40|532.98|530.58|532.98|530.58|532.98|530.58|532.79|530.39|0
1645638230000|2022-02-23 17:43:50|533.17|530.77|532.41|530.01|533.17|530.77|532.41|530.01|0
1645638240000|2022-02-23 17:44:00|532.79|530.39|533.17|530.77|533.17|530.77|532.79|530.39|0
1645638250000|2022-02-23 17:44:10|532.79|530.39|533.17|530.77|533.27|530.87|532.79|530.39|0
1645638260000|2022-02-23 17:44:20|532.79|530.39|533.56|531.16|533.56|531.16|532.79|530.39|0
1645638270000|2022-02-23 17:44:30|533.17|530.77|532.41|530.01|533.17|530.77|532.41|530.01|0
1645638280000|2022-02-23 17:44:40|532.6|530.2|533.17|530.77|533.17|530.77|532.6|530.2|0
1645638290000|2022-02-23 17:44:50|532.98|530.58|532.79|530.39|532.98|530.58|532.79|530.39|0
1645638300000|2022-02-23 17:45:00|532.89|530.49|533.94|531.54|533.94|531.54|532.89|530.49|0
1645638310000|2022-02-23 17:45:10|534.13|531.73|533.56|531.16|534.13|531.73|533.56|531.16|0
1645638320000|2022-02-23 17:45:20|533.17|530.77|533.36|530.96|533.56|531.16|533.17|530.77|0
1645638330000|2022-02-23 17:45:30|533.46|531.06|533.36|530.96|533.94|531.54|533.36|530.96|0
1645638340000|2022-02-23 17:45:40|533.27|530.87|533.36|530.96|533.36|530.96|533.27|530.87|0
1645638350000|2022-02-23 17:45:50|533.56|531.16|533.36|530.96|533.56|531.16|533.17|530.77|0
1645638360000|2022-02-23 17:46:00|533.56|531.16|533.56|531.16|533.75|531.35|533.56|531.16|0
1645638370000|2022-02-23 17:46:10|532.6|530.2|532.02|529.62|532.6|530.2|532.02|529.62|0
1645638380000|2022-02-23 17:46:20|531.45|529.05|532.02|529.62|532.02|529.62|531.45|529.05|0
1645638390000|2022-02-23 17:46:30|531.83|529.43|532.6|530.2|532.6|530.2|531.83|529.43|0
1645638400000|2022-02-23 17:46:40|532.41|530.01|532.41|530.01|532.79|530.39|532.41|530.01|0
1645638410000|2022-02-23 17:46:50|532.22|529.82|532.22|529.82|532.41|530.01|532.22|529.82|0
1645638420000|2022-02-23 17:47:00|531.83|529.43|532.31|529.91|532.41|530.01|531.83|529.43|0
1645638430000|2022-02-23 17:47:10|532.41|530.01|533.17|530.77|533.17|530.77|532.41|530.01|0
1645638440000|2022-02-23 17:47:20|533.46|531.06|533.17|530.77|533.56|531.16|533.17|530.77|0
1645638450000|2022-02-23 17:47:30|533.08|530.68|533.36|530.96|533.36|530.96|532.98|530.58|0
1645638460000|2022-02-23 17:47:40|533.17|530.77|532.6|530.2|533.17|530.77|532.6|530.2|0
1645638470000|2022-02-23 17:47:50|532.79|530.39|533.17|530.77|533.17|530.77|532.79|530.39|0
1645638480000|2022-02-23 17:48:00|533.56|531.16|533.56|531.16|533.56|531.16|533.17|530.77|0
1645638490000|2022-02-23 17:48:10|533.94|531.54|534.71|532.31|534.71|532.31|533.94|531.54|0
1645638500000|2022-02-23 17:48:20|534.61|532.21|533.94|531.54|534.61|532.21|533.94|531.54|0
1645638510000|2022-02-23 17:48:30|533.75|531.35|534.51|532.11|534.51|532.11|533.56|531.16|0
1645638520000|2022-02-23 17:48:40|534.71|532.31|534.9|532.5|534.9|532.5|534.71|532.31|0
1645638530000|2022-02-23 17:48:50|535.09|532.69|535.28|532.88|536.05|533.65|535.09|532.69|0
1645638540000|2022-02-23 17:49:00|535.38|532.98|535.09|532.69|535.96|533.56|534.9|532.5|0
1645638550000|2022-02-23 17:49:10|534.51|532.11|535.09|532.69|535.09|532.69|534.51|532.11|0
1645638560000|2022-02-23 17:49:20|535.47|533.07|535.86|533.46|535.86|533.46|535.47|533.07|0
1645638570000|2022-02-23 17:49:30|535.67|533.27|536.05|533.65|536.24|533.84|535.67|533.27|0
1645638580000|2022-02-23 17:49:40|536.43|534.03|536.73|534.33|536.73|534.33|536.43|534.03|0
1645638590000|2022-02-23 17:49:50|536.24|533.84|536.43|534.03|536.63|534.23|536.24|533.84|0
1645638600000|2022-02-23 17:50:00|535.96|533.56|536.82|534.42|536.82|534.42|535.86|533.46|0
1645638610000|2022-02-23 17:50:10|536.43|534.03|537.97|535.57|537.97|535.57|536.43|534.03|0
1645638620000|2022-02-23 17:50:20|538.07|535.67|537.78|535.38|538.07|535.67|537.2|534.8|0
1645638630000|2022-02-23 17:50:30|537.97|535.57|538.17|535.77|538.36|535.96|537.97|535.57|0
1645638640000|2022-02-23 17:50:40|539.13|536.73|539.13|536.73|539.13|536.73|538.94|536.54|0
1645638650000|2022-02-23 17:50:50|539.51|537.11|539.32|536.92|539.51|537.11|539.13|536.73|0
1645638660000|2022-02-23 17:51:00|539.51|537.11|538.74|536.34|539.51|537.11|538.74|536.34|0
1645638670000|2022-02-23 17:51:10|539.71|537.31|539.71|537.31|539.71|537.31|539.51|537.11|0
1645638680000|2022-02-23 17:51:20|539.51|537.11|539.81|537.41|539.81|537.41|539.51|537.11|0
1645638690000|2022-02-23 17:51:30|540.09|537.69|540.67|538.27|540.67|538.27|539.9|537.5|0
1645638700000|2022-02-23 17:51:40|541.06|538.66|540.48|538.08|541.06|538.66|540.48|538.08|0
1645638710000|2022-02-23 17:51:50|540.67|538.27|540.48|538.08|540.86|538.46|540.39|537.99|0
1645638720000|2022-02-23 17:52:00|540.67|538.27|540.67|538.27|541.25|538.85|540.67|538.27|0
1645638730000|2022-02-23 17:52:10|541.25|538.85|540.67|538.27|541.25|538.85|540.67|538.27|0
1645638740000|2022-02-23 17:52:20|540.09|537.69|539.9|537.5|540.09|537.69|539.9|537.5|0
1645638750000|2022-02-23 17:52:30|540.09|537.69|540.86|538.46|540.86|538.46|540.09|537.69|0
1645638760000|2022-02-23 17:52:40|540.67|538.27|542.51|540.11|542.51|540.11|540.67|538.27|0
1645638770000|2022-02-23 17:52:50|542.6|540.2|542.99|540.59|542.99|540.59|542.22|539.82|0
1645638780000|2022-02-23 17:53:00|542.41|540.01|542.02|539.62|542.6|540.2|542.02|539.62|0
1645638790000|2022-02-23 17:53:10|542.22|539.82|542.99|540.59|543.18|540.78|542.22|539.82|0
1645638800000|2022-02-23 17:53:20|542.6|540.2|543.38|540.98|543.57|541.17|542.6|540.2|0
1645638810000|2022-02-23 17:53:30|543.76|541.36|543.57|541.17|543.76|541.36|543.38|540.98|0
1645638820000|2022-02-23 17:53:40|543.38|540.98|542.99|540.59|543.38|540.98|542.6|540.2|0
1645638830000|2022-02-23 17:53:50|543.18|540.78|542.8|540.4|543.18|540.78|542.8|540.4|0
1645638840000|2022-02-23 17:54:00|542.99|540.59|542.8|540.4|542.99|540.59|542.8|540.4|0
1645638850000|2022-02-23 17:54:10|542.41|540.01|542.22|539.82|542.41|540.01|542.22|539.82|0
1645638860000|2022-02-23 17:54:20|542.6|540.2|542.8|540.4|542.8|540.4|542.6|540.2|0
1645638870000|2022-02-23 17:54:30|542.6|540.2|542.6|540.2|542.6|540.2|542.6|540.2|0
1645638880000|2022-02-23 17:54:40|542.99|540.59|542.99|540.59|542.99|540.59|542.99|540.59|0
1645638890000|2022-02-23 17:54:50|542.8|540.4|542.8|540.4|543.18|540.78|542.8|540.4|0
1645638900000|2022-02-23 17:55:00|542.41|540.01|542.41|540.01|542.8|540.4|542.41|540.01|0
1645638910000|2022-02-23 17:55:10|543.18|540.78|543.38|540.98|543.38|540.98|542.99|540.59|0
1645638920000|2022-02-23 17:55:20|543.28|540.88|542.99|540.59|543.57|541.17|542.99|540.59|0
1645638930000|2022-02-23 17:55:30|543.38|540.98|542.8|540.4|543.38|540.98|542.8|540.4|0
1645638940000|2022-02-23 17:55:40|543.18|540.78|542.8|540.4|543.38|540.98|542.8|540.4|0
1645638950000|2022-02-23 17:55:50|542.99|540.59|542.41|540.01|542.99|540.59|542.41|540.01|0
1645638960000|2022-02-23 17:56:00|542.22|539.82|542.02|539.62|542.8|540.4|542.02|539.62|0
1645638970000|2022-02-23 17:56:10|542.22|539.82|542.02|539.62|542.22|539.82|541.83|539.43|0
1645638980000|2022-02-23 17:56:20|541.44|539.04|541.44|539.04|541.64|539.24|541.44|539.04|0
1645638990000|2022-02-23 17:56:30|541.64|539.24|541.64|539.24|541.83|539.43|541.64|539.24|0
1645639000000|2022-02-23 17:56:40|541.74|539.34|542.02|539.62|542.02|539.62|541.74|539.34|0
1645639010000|2022-02-23 17:56:50|542.22|539.82|542.6|540.2|542.6|540.2|542.22|539.82|0
1645639020000|2022-02-23 17:57:00|542.8|540.4|543.18|540.78|543.18|540.78|542.8|540.4|0
1645639030000|2022-02-23 17:57:10|543.28|540.88|543.18|540.78|543.38|540.98|543.18|540.78|0
1645639040000|2022-02-23 17:57:20|543.38|540.98|543.28|540.88|543.57|541.17|543.28|540.88|0
1645639050000|2022-02-23 17:57:30|543.38|540.98|543.76|541.36|543.76|541.36|543.38|540.98|0
1645639060000|2022-02-23 17:57:40|543.57|541.17|542.99|540.59|543.57|541.17|542.99|540.59|0
1645639070000|2022-02-23 17:57:50|543.18|540.78|543.18|540.78|543.38|540.98|543.18|540.78|0
1645639080000|2022-02-23 17:58:00|542.99|540.59|542.41|540.01|542.99|540.59|542.41|540.01|0
1645639090000|2022-02-23 17:58:10|542.6|540.2|542.79|540.39|542.79|540.39|542.02|539.62|0
1645639100000|2022-02-23 17:58:20|542.6|540.2|542.6|540.2|542.6|540.2|542.6|540.2|0
1645639110000|2022-02-23 17:58:30|542.41|540.01|542.6|540.2|542.79|540.39|542.41|540.01|0
1645639120000|2022-02-23 17:58:40|542.99|540.59|543.37|540.97|543.37|540.97|542.99|540.59|0
1645639130000|2022-02-23 17:58:50|544.92|542.52|544.73|542.33|544.92|542.52|544.54|542.14|0
1645639140000|2022-02-23 17:59:00|544.92|542.52|544.15|541.75|544.92|542.52|544.15|541.75|0
1645639150000|2022-02-23 17:59:10|544.34|541.94|544.34|541.94|544.44|542.04|544.34|541.94|0
1645639160000|2022-02-23 17:59:20|544.15|541.75|543.96|541.56|544.15|541.75|543.96|541.56|0
1645639170000|2022-02-23 17:59:30|543.37|540.97|543.18|540.78|543.37|540.97|543.18|540.78|0
1645639180000|2022-02-23 17:59:40|543.09|540.69|542.89|540.49|543.09|540.69|542.89|540.49|0
1645639190000|2022-02-23 17:59:50|542.99|540.59|542.79|540.39|542.99|540.59|542.41|540.01|0
1645639200000|2022-02-23 18:00:00|542.41|540.01|543.18|540.78|543.18|540.78|542.41|540.01|0
1645639210000|2022-02-23 18:00:10|543.57|541.17|544.54|542.14|544.54|542.14|543.57|541.17|0
1645639220000|2022-02-23 18:00:20|544.92|542.52|544.92|542.52|545.12|542.72|544.92|542.52|0
1645639230000|2022-02-23 18:00:30|545.12|542.72|544.34|541.94|545.12|542.72|544.34|541.94|0
1645639240000|2022-02-23 18:00:40|544.15|541.75|543.95|541.55|544.34|541.94|543.95|541.55|0
1645639250000|2022-02-23 18:00:50|543.76|541.36|544.34|541.94|544.34|541.94|543.76|541.36|0
1645639260000|2022-02-23 18:01:00|544.92|542.52|545.12|542.72|545.12|542.72|544.92|542.52|0
1645639270000|2022-02-23 18:01:10|544.92|542.52|545.31|542.91|545.31|542.91|544.92|542.52|0
1645639280000|2022-02-23 18:01:20|545.41|543.01|546.09|543.69|546.09|543.69|545.41|543.01|0
1645639290000|2022-02-23 18:01:30|545.8|543.4|544.92|542.52|545.8|543.4|544.92|542.52|0
1645639300000|2022-02-23 18:01:40|544.73|542.33|544.34|541.94|544.73|542.33|544.15|541.75|0
1645639310000|2022-02-23 18:01:50|544.54|542.14|545.31|542.91|545.5|543.1|544.54|542.14|0
1645639320000|2022-02-23 18:02:00|544.92|542.52|544.15|541.75|544.92|542.52|543.95|541.55|0
1645639330000|2022-02-23 18:02:10|543.95|541.55|544.15|541.75|544.15|541.75|543.76|541.36|0
1645639340000|2022-02-23 18:02:20|544.73|542.33|545.6|543.2|545.6|543.2|544.73|542.33|0
1645639350000|2022-02-23 18:02:30|545.41|543.01|545.6|543.2|545.89|543.49|545.41|543.01|0
1645639360000|2022-02-23 18:02:40|545.7|543.3|545.8|543.4|545.8|543.4|545.6|543.2|0
1645639370000|2022-02-23 18:02:50|545.31|542.91|545.5|543.1|545.7|543.3|545.31|542.91|0
1645639380000|2022-02-23 18:03:00|545.7|543.3|546.09|543.69|546.28|543.88|545.7|543.3|0
1645639390000|2022-02-23 18:03:10|546.28|543.88|545.12|542.72|546.47|544.07|545.12|542.72|0
1645639400000|2022-02-23 18:03:20|545.31|542.91|545.12|542.72|545.31|542.91|545.12|542.72|0
1645639410000|2022-02-23 18:03:30|544.73|542.33|545.31|542.91|545.5|543.1|544.73|542.33|0
1645639420000|2022-02-23 18:03:40|545.89|543.49|546.28|543.88|546.47|544.07|545.89|543.49|0
1645639430000|2022-02-23 18:03:50|545.89|543.49|545.5|543.1|546.28|543.88|545.5|543.1|0
1645639440000|2022-02-23 18:04:00|545.89|543.49|546.28|543.88|546.28|543.88|545.89|543.49|0
1645639450000|2022-02-23 18:04:10|545.7|543.3|545.7|543.3|545.7|543.3|545.5|543.1|0
1645639460000|2022-02-23 18:04:20|546.28|543.88|545.89|543.49|546.47|544.07|545.89|543.49|0
1645639470000|2022-02-23 18:04:30|545.5|543.1|546.08|543.68|546.08|543.68|545.31|542.91|0
1645639480000|2022-02-23 18:04:40|546.28|543.88|546.28|543.88|546.28|543.88|545.99|543.59|0
1645639490000|2022-02-23 18:04:50|546.47|544.07|546.28|543.88|546.47|544.07|546.28|543.88|0
1645639500000|2022-02-23 18:05:00|546.08|543.68|545.89|543.49|546.08|543.68|545.7|543.3|0
1645639510000|2022-02-23 18:05:10|545.7|543.3|545.31|542.91|545.7|543.3|544.92|542.52|0
1645639520000|2022-02-23 18:05:20|545.12|542.72|544.92|542.52|545.31|542.91|544.92|542.52|0
1645639530000|2022-02-23 18:05:30|544.83|542.43|545.31|542.91|545.31|542.91|544.83|542.43|0
1645639540000|2022-02-23 18:05:40|545.5|543.1|546.28|543.88|546.28|543.88|545.5|543.1|0
1645639550000|2022-02-23 18:05:50|546.86|544.46|547.16|544.76|547.25|544.85|546.86|544.46|0
1645639560000|2022-02-23 18:06:00|546.67|544.27|547.44|545.04|547.44|545.04|546.67|544.27|0
1645639570000|2022-02-23 18:06:10|547.64|545.24|548.22|545.82|548.41|546.01|547.64|545.24|0
1645639580000|2022-02-23 18:06:20|547.93|545.53|548.41|546.01|548.41|546.01|547.93|545.53|0
1645639590000|2022-02-23 18:06:30|548.03|545.63|548.61|546.21|548.61|546.21|548.03|545.63|0
1645639600000|2022-02-23 18:06:40|548.8|546.4|549|546.6|549|546.6|548.8|546.4|0
1645639610000|2022-02-23 18:06:50|549.19|546.79|549|546.6|549.58|547.18|549|546.6|0
1645639620000|2022-02-23 18:07:00|549.19|546.79|548.8|546.4|549.19|546.79|548.61|546.21|0
1645639630000|2022-02-23 18:07:10|548.03|545.63|548.41|546.01|548.41|546.01|548.03|545.63|0
1645639640000|2022-02-23 18:07:20|548.61|546.21|549|546.6|549|546.6|548.61|546.21|0
1645639650000|2022-02-23 18:07:30|549.19|546.79|549.19|546.79|549.19|546.79|549|546.6|0
1645639660000|2022-02-23 18:07:40|549|546.6|548.9|546.5|549.19|546.79|548.9|546.5|0
1645639670000|2022-02-23 18:07:50|548.8|546.4|548.8|546.4|549|546.6|548.8|546.4|0
1645639680000|2022-02-23 18:08:00|549|546.6|548.61|546.21|549|546.6|548.61|546.21|0
1645639690000|2022-02-23 18:08:10|548.22|545.82|548.61|546.21|548.61|546.21|548.22|545.82|0
1645639700000|2022-02-23 18:08:20|548.8|546.4|549.19|546.79|549.19|546.79|548.8|546.4|0
1645639710000|2022-02-23 18:08:30|549.49|547.09|549.39|546.99|549.58|547.18|549.39|546.99|0
1645639720000|2022-02-23 18:08:40|549.58|547.18|549.58|547.18|549.58|547.18|549.39|546.99|0
1645639730000|2022-02-23 18:08:50|549.19|546.79|549|546.6|549.19|546.79|548.8|546.4|0
1645639740000|2022-02-23 18:09:00|548.8|546.4|548.32|545.92|548.8|546.4|548.32|545.92|0
1645639750000|2022-02-23 18:09:10|548.61|546.21|548.8|546.4|548.8|546.4|548.61|546.21|0
1645639760000|2022-02-23 18:09:20|548.71|546.31|548.22|545.82|548.8|546.4|548.22|545.82|0
1645639770000|2022-02-23 18:09:30|548.61|546.21|548.22|545.82|548.8|546.4|548.22|545.82|0
1645639780000|2022-02-23 18:09:40|547.83|545.43|547.64|545.24|548.02|545.62|547.44|545.04|0
1645639790000|2022-02-23 18:09:50|548.02|545.62|547.83|545.43|548.02|545.62|547.64|545.24|0
1645639800000|2022-02-23 18:10:00|547.44|545.04|547.44|545.04|547.83|545.43|547.44|545.04|0
1645639810000|2022-02-23 18:10:10|547.05|544.65|547.25|544.85|547.64|545.24|547.05|544.65|0
1645639820000|2022-02-23 18:10:20|547.64|545.24|548.22|545.82|548.22|545.82|547.64|545.24|0
1645639830000|2022-02-23 18:10:30|548.41|546.01|548.8|546.4|548.9|546.5|548.41|546.01|0
1645639840000|2022-02-23 18:10:40|548.9|546.5|549|546.6|549|546.6|548.71|546.31|0
1645639850000|2022-02-23 18:10:50|548.8|546.4|548.8|546.4|548.8|546.4|548.61|546.21|0
1645639860000|2022-02-23 18:11:00|549|546.6|549.39|546.99|549.39|546.99|549|546.6|0
1645639870000|2022-02-23 18:11:10|550.16|547.76|550.36|547.96|550.36|547.96|550.16|547.76|0
1645639880000|2022-02-23 18:11:20|550.16|547.76|550.55|548.15|550.55|548.15|550.16|547.76|0
1645639890000|2022-02-23 18:11:30|550.94|548.54|552.31|549.91|552.31|549.91|550.94|548.54|0
1645639900000|2022-02-23 18:11:40|551.53|549.13|551.92|549.52|551.92|549.52|551.53|549.13|0
1645639910000|2022-02-23 18:11:50|552.31|549.91|551.72|549.32|552.31|549.91|551.72|549.32|0
1645639920000|2022-02-23 18:12:00|552.31|549.91|554.84|552.44|554.84|552.44|552.11|549.71|0
1645639930000|2022-02-23 18:12:10|554.26|551.86|554.84|552.44|554.84|552.44|554.26|551.86|0
1645639940000|2022-02-23 18:12:20|554.65|552.25|556.71|554.31|556.71|554.31|554.65|552.25|0
1645639950000|2022-02-23 18:12:30|556.6|554.2|556.21|553.81|556.6|554.2|555.63|553.23|0
1645639960000|2022-02-23 18:12:40|556.02|553.62|556.21|553.81|556.6|554.2|556.02|553.62|0
1645639970000|2022-02-23 18:12:50|556.02|553.62|555.63|553.23|556.02|553.62|555.63|553.23|0
1645639980000|2022-02-23 18:13:00|555.43|553.03|555.43|553.03|556.02|553.62|555.43|553.03|0
1645639990000|2022-02-23 18:13:10|555.24|552.84|555.43|553.03|555.43|553.03|555.04|552.64|0
1645640000000|2022-02-23 18:13:20|556.02|553.62|557.39|554.99|557.58|555.18|556.02|553.62|0
1645640010000|2022-02-23 18:13:30|557.49|555.09|557.88|555.48|557.88|555.48|557.49|555.09|0
1645640020000|2022-02-23 18:13:40|557.39|554.99|557.39|554.99|557.78|555.38|557.39|554.99|0
1645640030000|2022-02-23 18:13:50|557.19|554.79|557.39|554.99|557.39|554.99|557|554.6|0
1645640040000|2022-02-23 18:14:00|556.6|554.2|557|554.6|557|554.6|556.6|554.2|0
1645640050000|2022-02-23 18:14:10|556.6|554.2|556.6|554.2|556.8|554.4|556.6|554.2|0
1645640060000|2022-02-23 18:14:20|557|554.6|557.39|554.99|557.39|554.99|557|554.6|0
1645640070000|2022-02-23 18:14:30|557|554.6|556.8|554.4|557|554.6|556.6|554.2|0
1645640080000|2022-02-23 18:14:40|557.19|554.79|557|554.6|557.39|554.99|557|554.6|0
1645640090000|2022-02-23 18:14:50|556.8|554.4|557.19|554.79|557.19|554.79|556.8|554.4|0
1645640100000|2022-02-23 18:15:00|557.58|555.18|558.37|555.97|558.37|555.97|557.58|555.18|0
1645640110000|2022-02-23 18:15:10|557.98|555.58|558.56|556.16|558.56|556.16|557.98|555.58|0
1645640120000|2022-02-23 18:15:20|558.76|556.36|559.15|556.75|559.35|556.95|558.76|556.36|0
1645640130000|2022-02-23 18:15:30|559.35|556.95|559.45|557.05|559.54|557.14|559.35|556.95|0
1645640140000|2022-02-23 18:15:40|559.15|556.75|559.54|557.14|559.54|557.14|559.15|556.75|0
1645640150000|2022-02-23 18:15:50|559.35|556.95|559.74|557.34|559.84|557.44|559.35|556.95|0
1645640160000|2022-02-23 18:16:00|558.76|556.36|557.78|555.38|558.76|556.36|557.78|555.38|0
1645640170000|2022-02-23 18:16:10|557.98|555.58|557|554.6|557.98|555.58|557|554.6|0
1645640180000|2022-02-23 18:16:20|557.1|554.7|556.6|554.2|557.1|554.7|556.6|554.2|0
1645640190000|2022-02-23 18:16:30|556.41|554.01|556.41|554.01|556.6|554.2|556.41|554.01|0
1645640200000|2022-02-23 18:16:40|556.02|553.62|556.21|553.81|556.21|553.81|556.02|553.62|0
1645640210000|2022-02-23 18:16:50|556.41|554.01|556.21|553.81|556.41|554.01|556.21|553.81|0
1645640220000|2022-02-23 18:17:00|556.02|553.62|556.02|553.62|556.02|553.62|555.82|553.42|0
1645640230000|2022-02-23 18:17:10|556.21|553.81|554.87|552.47|556.21|553.81|554.87|552.47|0
1645640240000|2022-02-23 18:17:20|554.77|552.37|553.98|551.58|554.77|552.37|553.98|551.58|0
1645640250000|2022-02-23 18:17:30|553.79|551.39|557.17|554.77|557.56|555.16|553.79|551.39|0
1645640260000|2022-02-23 18:17:40|557.56|555.16|557.75|555.35|557.75|555.35|557.56|555.16|0
1645640270000|2022-02-23 18:17:50|557.95|555.55|557.36|554.96|557.95|555.55|557.36|554.96|0
1645640280000|2022-02-23 18:18:00|556.78|554.38|557.17|554.77|557.17|554.77|556.78|554.38|0
1645640290000|2022-02-23 18:18:10|556.78|554.38|557.75|555.35|557.75|555.35|556.78|554.38|0
1645640300000|2022-02-23 18:18:20|557.56|555.16|557.95|555.55|557.95|555.55|557.56|555.16|0
1645640310000|2022-02-23 18:18:30|558.14|555.74|557.56|555.16|558.34|555.94|557.56|555.16|0
1645640320000|2022-02-23 18:18:40|557.36|554.96|556.97|554.57|557.36|554.96|556.97|554.57|0
1645640330000|2022-02-23 18:18:50|556.59|554.19|556.97|554.57|556.97|554.57|556.59|554.19|0
1645640340000|2022-02-23 18:19:00|557.56|555.16|557.56|555.16|557.75|555.35|557.56|555.16|0
1645640350000|2022-02-23 18:19:10|557.75|555.35|556.78|554.38|557.75|555.35|556.59|554.19|0
1645640360000|2022-02-23 18:19:20|556.59|554.19|556.78|554.38|556.78|554.38|556.59|554.19|0
1645640370000|2022-02-23 18:19:30|556.59|554.19|556.78|554.38|556.97|554.57|556.59|554.19|0
1645640380000|2022-02-23 18:19:40|556.59|554.19|556.2|553.8|556.59|554.19|556.2|553.8|0
1645640390000|2022-02-23 18:19:50|556|553.6|556.78|554.38|556.88|554.48|556|553.6|0
1645640400000|2022-02-23 18:20:00|557.17|554.77|557.56|555.16|557.75|555.35|557.17|554.77|0
1645640410000|2022-02-23 18:20:10|557.75|555.35|557.95|555.55|557.95|555.55|557.75|555.35|0
1645640420000|2022-02-23 18:20:20|557.56|555.16|557.17|554.77|557.56|555.16|557.17|554.77|0
1645640430000|2022-02-23 18:20:30|557.95|555.55|557.46|555.06|558.14|555.74|557.46|555.06|0
1645640440000|2022-02-23 18:20:40|557.17|554.77|556.39|553.99|557.17|554.77|556.39|553.99|0
1645640450000|2022-02-23 18:20:50|556.2|553.8|556.39|553.99|556.39|553.99|556.2|553.8|0
1645640460000|2022-02-23 18:21:00|556.59|554.19|556.78|554.38|556.78|554.38|556.2|553.8|0
1645640470000|2022-02-23 18:21:10|556.59|554.19|557.56|555.16|557.56|555.16|556.59|554.19|0
1645640480000|2022-02-23 18:21:20|557.36|554.96|557.56|555.16|557.56|555.16|557.36|554.96|0
1645640490000|2022-02-23 18:21:30|557.75|555.35|557.36|554.96|557.95|555.55|557.36|554.96|0
1645640500000|2022-02-23 18:21:40|556.97|554.57|557.17|554.77|557.17|554.77|556.78|554.38|0
1645640510000|2022-02-23 18:21:50|557.75|555.35|557.75|555.35|557.75|555.35|557.75|555.35|0
1645640520000|2022-02-23 18:22:00|557.56|555.16|558.53|556.13|558.53|556.13|557.56|555.16|0
1645640530000|2022-02-23 18:22:10|558.34|555.94|558.24|555.84|558.44|556.04|558.24|555.84|0
1645640540000|2022-02-23 18:22:20|558.34|555.94|558.92|556.52|558.92|556.52|558.14|555.74|0
1645640550000|2022-02-23 18:22:30|559.11|556.71|558.63|556.23|559.11|556.71|558.53|556.13|0
1645640560000|2022-02-23 18:22:40|558.53|556.13|558.33|555.93|558.72|556.32|558.33|555.93|0
1645640570000|2022-02-23 18:22:50|558.14|555.74|558.33|555.93|558.33|555.93|558.14|555.74|0
1645640580000|2022-02-23 18:23:00|558.14|555.74|559.11|556.71|559.11|556.71|558.14|555.74|0
1645640590000|2022-02-23 18:23:10|559.7|557.3|560.97|558.57|560.97|558.57|559.7|557.3|0
1645640600000|2022-02-23 18:23:20|560.87|558.47|561.26|558.86|561.45|559.05|560.87|558.47|0
1645640610000|2022-02-23 18:23:30|560.28|557.88|560.48|558.08|560.48|558.08|560.28|557.88|0
1645640620000|2022-02-23 18:23:40|560.09|557.69|560.09|557.69|560.19|557.79|559.89|557.49|0
1645640630000|2022-02-23 18:23:50|560.28|557.88|559.7|557.3|560.28|557.88|559.7|557.3|0
1645640640000|2022-02-23 18:24:00|559.89|557.49|558.92|556.52|559.89|557.49|558.72|556.32|0
1645640650000|2022-02-23 18:24:10|559.02|556.62|559.89|557.49|559.89|557.49|559.02|556.62|0
1645640660000|2022-02-23 18:24:20|559.5|557.1|559.7|557.3|559.7|557.3|559.41|557.01|0
1645640670000|2022-02-23 18:24:30|560.09|557.69|560.67|558.27|560.67|558.27|560.09|557.69|0
1645640680000|2022-02-23 18:24:40|560.87|558.47|559.31|556.91|560.87|558.47|559.31|556.91|0
1645640690000|2022-02-23 18:24:50|559.11|556.71|559.5|557.1|559.7|557.3|559.11|556.71|0
1645640700000|2022-02-23 18:25:00|558.72|556.32|558.14|555.74|558.72|556.32|558.14|555.74|0
1645640710000|2022-02-23 18:25:10|557.56|555.16|557.17|554.77|557.56|555.16|557.17|554.77|0
1645640720000|2022-02-23 18:25:20|557.56|555.16|557.75|555.35|557.75|555.35|557.56|555.16|0
1645640730000|2022-02-23 18:25:30|558.14|555.74|557.36|554.96|558.14|555.74|557.36|554.96|0
1645640740000|2022-02-23 18:25:40|556.97|554.57|556.58|554.18|557.17|554.77|556.58|554.18|0
1645640750000|2022-02-23 18:25:50|557.36|554.96|557.56|555.16|557.56|555.16|557.36|554.96|0
1645640760000|2022-02-23 18:26:00|557.36|554.96|557.36|554.96|557.36|554.96|557.36|554.96|0
1645640770000|2022-02-23 18:26:10|557.94|555.54|557.36|554.96|557.94|555.54|557.36|554.96|0
1645640780000|2022-02-23 18:26:20|556.97|554.57|557.17|554.77|557.36|554.96|556.97|554.57|0
1645640790000|2022-02-23 18:26:30|557.56|555.16|557.66|555.26|557.75|555.35|557.56|555.16|0
1645640800000|2022-02-23 18:26:40|557.94|555.54|557.94|555.54|557.94|555.54|557.27|554.87|0
1645640810000|2022-02-23 18:26:50|558.14|555.74|557.94|555.54|558.24|555.84|557.94|555.54|0
1645640820000|2022-02-23 18:27:00|558.53|556.13|559.31|556.91|559.31|556.91|558.53|556.13|0
1645640830000|2022-02-23 18:27:10|559.7|557.3|559.89|557.49|559.89|557.49|559.5|557.1|0
1645640840000|2022-02-23 18:27:20|559.5|557.1|559.11|556.71|559.7|557.3|559.11|556.71|0
1645640850000|2022-02-23 18:27:30|559.31|556.91|559.5|557.1|559.5|557.1|559.31|556.91|0
1645640860000|2022-02-23 18:27:40|559.41|557.01|559.5|557.1|559.5|557.1|559.41|557.01|0
1645640870000|2022-02-23 18:27:50|559.31|556.91|559.7|557.3|559.7|557.3|559.31|556.91|0
1645640880000|2022-02-23 18:28:00|559.02|556.62|558.92|556.52|559.02|556.62|558.92|556.52|0
1645640890000|2022-02-23 18:28:10|559.11|556.71|559.7|557.3|559.7|557.3|559.11|556.71|0
1645640900000|2022-02-23 18:28:20|560.67|558.27|559.8|557.4|560.67|558.27|559.8|557.4|0
1645640910000|2022-02-23 18:28:30|559.7|557.3|559.41|557.01|559.89|557.49|559.41|557.01|0
1645640920000|2022-02-23 18:28:40|559.7|557.3|558.92|556.52|559.7|557.3|558.92|556.52|0
1645640930000|2022-02-23 18:28:50|559.11|556.71|559.11|556.71|559.11|556.71|559.11|556.71|0
1645640940000|2022-02-23 18:29:00|558.92|556.52|558.14|555.74|559.11|556.71|558.14|555.74|0
1645640950000|2022-02-23 18:29:10|558.72|556.32|559.99|557.59|559.99|557.59|558.72|556.32|0
1645640960000|2022-02-23 18:29:20|560.87|558.47|560.48|558.08|560.87|558.47|560.48|558.08|0
1645640970000|2022-02-23 18:29:30|560.67|558.27|561.65|559.25|561.65|559.25|560.67|558.27|0
1645640980000|2022-02-23 18:29:40|561.45|559.05|563.21|560.81|563.6|561.2|561.45|559.05|0
1645640990000|2022-02-23 18:29:50|562.62|560.22|563.21|560.81|563.4|561|562.62|560.22|0
1645641000000|2022-02-23 18:30:00|562.82|560.42|561.26|558.86|562.82|560.42|561.26|558.86|0
1645641010000|2022-02-23 18:30:10|561.45|559.05|561.06|558.66|561.45|559.05|561.06|558.66|0
1645641020000|2022-02-23 18:30:20|561.55|559.15|562.14|559.74|562.23|559.83|561.55|559.15|0
1645641030000|2022-02-23 18:30:30|562.43|560.03|562.53|560.13|562.53|560.13|562.23|559.83|0
1645641040000|2022-02-23 18:30:40|562.62|560.22|563.01|560.61|563.01|560.61|562.23|559.83|0
1645641050000|2022-02-23 18:30:50|563.6|561.2|563.99|561.59|563.99|561.59|563.6|561.2|0
1645641060000|2022-02-23 18:31:00|563.4|561|564.38|561.98|564.38|561.98|563.4|561|0
1645641070000|2022-02-23 18:31:10|564.97|562.57|564.97|562.57|564.97|562.57|564.77|562.37|0
1645641080000|2022-02-23 18:31:20|565.16|562.76|564.77|562.37|565.16|562.76|564.38|561.98|0
1645641090000|2022-02-23 18:31:30|564.38|561.98|565.56|563.16|565.56|563.16|564.19|561.79|0
1645641100000|2022-02-23 18:31:40|564.97|562.57|565.36|562.96|565.36|562.96|564.68|562.28|0
1645641110000|2022-02-23 18:31:50|565.16|562.76|565.36|562.96|565.75|563.35|565.16|562.76|0
1645641120000|2022-02-23 18:32:00|565.16|562.76|564.19|561.79|565.16|562.76|563.79|561.39|0
1645641130000|2022-02-23 18:32:10|563.79|561.39|564.38|561.98|564.38|561.98|563.79|561.39|0
1645641140000|2022-02-23 18:32:20|564.58|562.18|565.36|562.96|565.36|562.96|564.58|562.18|0
1645641150000|2022-02-23 18:32:30|565.56|563.16|565.56|563.16|565.75|563.35|565.36|562.96|0
1645641160000|2022-02-23 18:32:40|565.36|562.96|565.75|563.35|565.75|563.35|565.16|562.76|0
1645641170000|2022-02-23 18:32:50|565.56|563.16|565.75|563.35|565.95|563.55|565.56|563.16|0
1645641180000|2022-02-23 18:33:00|565.56|563.16|565.56|563.16|565.95|563.55|565.56|563.16|0
1645641190000|2022-02-23 18:33:10|565.75|563.35|564.77|562.37|565.75|563.35|564.77|562.37|0
1645641200000|2022-02-23 18:33:20|565.36|562.96|565.27|562.87|565.56|563.16|565.27|562.87|0
1645641210000|2022-02-23 18:33:30|565.55|563.15|565.36|562.96|565.55|563.15|564.97|562.57|0
1645641220000|2022-02-23 18:33:40|565.55|563.15|566.73|564.33|566.73|564.33|565.55|563.15|0
1645641230000|2022-02-23 18:33:50|566.93|564.53|566.73|564.33|566.93|564.53|566.53|564.13|0
1645641240000|2022-02-23 18:34:00|566.53|564.13|566.53|564.13|566.93|564.53|566.34|563.94|0
1645641250000|2022-02-23 18:34:10|566.14|563.74|566.53|564.13|566.53|564.13|565.95|563.55|0
1645641260000|2022-02-23 18:34:20|566.34|563.94|566.14|563.74|566.34|563.94|565.75|563.35|0
1645641270000|2022-02-23 18:34:30|565.95|563.55|566.53|564.13|566.53|564.13|565.95|563.55|0
1645641280000|2022-02-23 18:34:40|566.93|564.53|566.93|564.53|567.12|564.72|566.93|564.53|0
1645641290000|2022-02-23 18:34:50|567.12|564.72|567.32|564.92|567.51|565.11|567.12|564.72|0
1645641300000|2022-02-23 18:35:00|567.12|564.72|567.51|565.11|567.51|565.11|566.14|563.74|0
1645641310000|2022-02-23 18:35:10|567.32|564.92|567.62|565.22|567.71|565.31|567.32|564.92|0
1645641320000|2022-02-23 18:35:20|567.32|564.92|567.32|564.92|567.32|564.92|567.12|564.72|0
1645641330000|2022-02-23 18:35:30|567.12|564.72|566.93|564.53|567.12|564.72|566.93|564.53|0
1645641340000|2022-02-23 18:35:40|566.53|564.13|566.73|564.33|566.93|564.53|566.53|564.13|0
1645641350000|2022-02-23 18:35:50|566.53|564.13|567.12|564.72|567.12|564.72|566.53|564.13|0
1645641360000|2022-02-23 18:36:00|567.03|564.63|566.14|563.74|567.12|564.72|566.14|563.74|0
1645641370000|2022-02-23 18:36:10|564.97|562.57|565.16|562.76|565.16|562.76|564.97|562.57|0
1645641380000|2022-02-23 18:36:20|565.36|562.96|563.6|561.2|565.36|562.96|563.6|561.2|0
1645641390000|2022-02-23 18:36:30|564.18|561.78|563.6|561.2|564.18|561.78|563.6|561.2|0
1645641400000|2022-02-23 18:36:40|563.99|561.59|563.99|561.59|563.99|561.59|563.79|561.39|0
1645641410000|2022-02-23 18:36:50|563.79|561.39|563.79|561.39|563.99|561.59|563.79|561.39|0
1645641420000|2022-02-23 18:37:00|563.99|561.59|562.23|559.83|564.18|561.78|562.23|559.83|0
1645641430000|2022-02-23 18:37:10|561.84|559.44|561.64|559.24|562.62|560.22|561.64|559.24|0
1645641440000|2022-02-23 18:37:20|562.23|559.83|561.84|559.44|562.23|559.83|561.64|559.24|0
1645641450000|2022-02-23 18:37:30|561.64|559.24|561.84|559.44|561.84|559.44|561.64|559.24|0
1645641460000|2022-02-23 18:37:40|561.45|559.05|560.67|558.27|561.45|559.05|560.67|558.27|0
1645641470000|2022-02-23 18:37:50|560.86|558.46|560.86|558.46|560.86|558.46|560.86|558.46|0
1645641480000|2022-02-23 18:38:00|561.06|558.66|560.86|558.46|561.25|558.85|560.86|558.46|0
1645641490000|2022-02-23 18:38:10|560.67|558.27|560.47|558.07|560.86|558.46|560.47|558.07|0
1645641500000|2022-02-23 18:38:20|560.08|557.68|560.08|557.68|560.08|557.68|559.89|557.49|0
1645641510000|2022-02-23 18:38:30|560.28|557.88|559.5|557.1|560.28|557.88|559.5|557.1|0
1645641520000|2022-02-23 18:38:40|560.28|557.88|559.5|557.1|560.28|557.88|559.5|557.1|0
1645641530000|2022-02-23 18:38:50|559.69|557.29|559.41|557.01|559.69|557.29|559.41|557.01|0
1645641540000|2022-02-23 18:39:00|559.11|556.71|559.6|557.2|559.69|557.29|559.11|556.71|0
1645641550000|2022-02-23 18:39:10|558.72|556.32|558.91|556.51|559.11|556.71|558.72|556.32|0
1645641560000|2022-02-23 18:39:20|558.33|555.93|558.52|556.12|558.91|556.51|558.33|555.93|0
1645641570000|2022-02-23 18:39:30|558.72|556.32|558.72|556.32|558.91|556.51|558.72|556.32|0
1645641580000|2022-02-23 18:39:40|558.33|555.93|558.72|556.32|558.72|556.32|558.33|555.93|0
1645641590000|2022-02-23 18:39:50|558.91|556.51|559.5|557.1|559.5|557.1|558.91|556.51|0
1645641600000|2022-02-23 18:40:00|558.91|556.51|560.08|557.68|560.08|557.68|558.91|556.51|0
1645641610000|2022-02-23 18:40:10|560.67|558.27|560.67|558.27|560.86|558.46|560.67|558.27|0
1645641620000|2022-02-23 18:40:20|560.47|558.07|559.3|556.9|560.47|558.07|559.3|556.9|0
1645641630000|2022-02-23 18:40:30|559.5|557.1|560.28|557.88|560.47|558.07|559.5|557.1|0
1645641640000|2022-02-23 18:40:40|560.67|558.27|560.47|558.07|560.67|558.27|560.08|557.68|0
1645641650000|2022-02-23 18:40:50|560.28|557.88|560.28|557.88|560.28|557.88|560.08|557.68|0
1645641660000|2022-02-23 18:41:00|559.69|557.29|560.08|557.68|560.08|557.68|559.69|557.29|0
1645641670000|2022-02-23 18:41:10|559.89|557.49|559.89|557.49|559.89|557.49|559.5|557.1|0
1645641680000|2022-02-23 18:41:20|560.28|557.88|559.89|557.49|560.28|557.88|559.89|557.49|0
1645641690000|2022-02-23 18:41:30|560.08|557.68|559.69|557.29|560.08|557.68|559.69|557.29|0
1645641700000|2022-02-23 18:41:40|559.89|557.49|559.89|557.49|559.89|557.49|559.5|557.1|0
1645641710000|2022-02-23 18:41:50|559.69|557.29|559.69|557.29|559.89|557.49|559.69|557.29|0
1645641720000|2022-02-23 18:42:00|559.5|557.1|559.3|556.9|559.5|557.1|559.3|556.9|0
1645641730000|2022-02-23 18:42:10|559.69|557.29|560.18|557.78|560.18|557.78|558.91|556.51|0
1645641740000|2022-02-23 18:42:20|559.89|557.49|559.11|556.71|559.89|557.49|559.11|556.71|0
1645641750000|2022-02-23 18:42:30|559.21|556.81|559.69|557.29|559.69|557.29|559.21|556.81|0
1645641760000|2022-02-23 18:42:40|558.91|556.51|557.75|555.35|558.91|556.51|557.75|555.35|0
1645641770000|2022-02-23 18:42:50|557.94|555.54|557.94|555.54|558.04|555.64|557.94|555.54|0
1645641780000|2022-02-23 18:43:00|558.13|555.73|557.94|555.54|558.13|555.73|557.75|555.35|0
1645641790000|2022-02-23 18:43:10|557.55|555.15|557.75|555.35|557.94|555.54|557.55|555.15|0
1645641800000|2022-02-23 18:43:20|557.94|555.54|557.75|555.35|557.94|555.54|557.36|554.96|0
1645641810000|2022-02-23 18:43:30|558.13|555.73|557.55|555.15|558.13|555.73|557.36|554.96|0
1645641820000|2022-02-23 18:43:40|557.75|555.35|557.75|555.35|557.75|555.35|557.55|555.15|0
1645641830000|2022-02-23 18:43:50|557.55|555.15|557.75|555.35|557.75|555.35|557.36|554.96|0
1645641840000|2022-02-23 18:44:00|557.94|555.54|558.33|555.93|558.52|556.12|557.94|555.54|0
1645641850000|2022-02-23 18:44:10|558.52|556.12|557.94|555.54|558.72|556.32|557.94|555.54|0
1645641860000|2022-02-23 18:44:20|557.75|555.35|558.13|555.73|558.13|555.73|557.36|554.96|0
1645641870000|2022-02-23 18:44:30|558.52|556.12|558.52|556.12|558.52|556.12|558.13|555.73|0
1645641880000|2022-02-23 18:44:40|558.33|555.93|558.13|555.73|558.43|556.03|558.13|555.73|0
1645641890000|2022-02-23 18:44:50|558.33|555.93|558.52|556.12|558.52|556.12|558.33|555.93|0
1645641900000|2022-02-23 18:45:00|557.94|555.54|557.94|555.54|557.94|555.54|557.75|555.35|0
1645641910000|2022-02-23 18:45:10|558.13|555.73|558.72|556.32|558.72|556.32|558.13|555.73|0
1645641920000|2022-02-23 18:45:20|558.52|556.12|557.94|555.54|558.52|556.12|557.94|555.54|0
1645641930000|2022-02-23 18:45:30|558.72|556.32|558.91|556.51|558.91|556.51|558.52|556.12|0
1645641940000|2022-02-23 18:45:40|559.11|556.71|558.43|556.03|559.3|556.9|558.43|556.03|0
1645641950000|2022-02-23 18:45:50|558.13|555.73|558.72|556.32|558.72|556.32|558.13|555.73|0
1645641960000|2022-02-23 18:46:00|557.94|555.54|557.85|555.45|557.94|555.54|557.74|555.34|0
1645641970000|2022-02-23 18:46:10|557.74|555.34|557.74|555.34|558.13|555.73|557.74|555.34|0
1645641980000|2022-02-23 18:46:20|557.85|555.45|557.55|555.15|557.85|555.45|557.46|555.06|0
1645641990000|2022-02-23 18:46:30|557.36|554.96|556.38|553.98|557.55|555.15|556.38|553.98|0
1645642000000|2022-02-23 18:46:40|556|553.6|555.22|552.82|556|553.6|555.02|552.62|0
1645642010000|2022-02-23 18:46:50|554.44|552.04|552.71|550.31|554.44|552.04|552.71|550.31|0
1645642020000|2022-02-23 18:47:00|551.93|549.53|551.74|549.34|552.04|549.64|551.74|549.34|0
1645642030000|2022-02-23 18:47:10|551.93|549.53|551.35|548.95|551.93|549.53|551.16|548.76|0
1645642040000|2022-02-23 18:47:20|551.55|549.15|550.77|548.37|551.55|549.15|550.77|548.37|0
1645642050000|2022-02-23 18:47:30|550.96|548.56|550.58|548.18|550.96|548.56|550.19|547.79|0
1645642060000|2022-02-23 18:47:40|550.96|548.56|551.16|548.76|551.35|548.95|550.96|548.56|0
1645642070000|2022-02-23 18:47:50|550.96|548.56|551.35|548.95|551.35|548.95|550.96|548.56|0
1645642080000|2022-02-23 18:48:00|551.74|549.34|552.71|550.31|552.71|550.31|551.74|549.34|0
1645642090000|2022-02-23 18:48:10|552.62|550.22|552.91|550.51|552.91|550.51|552.62|550.22|0
1645642100000|2022-02-23 18:48:20|552.54|550.14|552.15|549.75|552.54|550.14|552.15|549.75|0
1645642110000|2022-02-23 18:48:30|551.95|549.55|552.93|550.53|552.93|550.53|551.95|549.55|0
1645642120000|2022-02-23 18:48:40|552.73|550.33|552.73|550.33|552.73|550.33|552.34|549.94|0
1645642130000|2022-02-23 18:48:50|552.54|550.14|552.34|549.94|552.54|550.14|552.34|549.94|0
1645642140000|2022-02-23 18:49:00|552.15|549.75|551.37|548.97|552.15|549.75|551.37|548.97|0
1645642150000|2022-02-23 18:49:10|551.56|549.16|550.98|548.58|551.56|549.16|550.98|548.58|0
1645642160000|2022-02-23 18:49:20|551.18|548.78|551.17|548.77|551.18|548.78|551.17|548.77|0
1645642170000|2022-02-23 18:49:30|551.28|548.88|550.79|548.39|551.28|548.88|550.79|548.39|0
1645642180000|2022-02-23 18:49:40|550.59|548.19|550.79|548.39|550.79|548.39|550.59|548.19|0
1645642190000|2022-02-23 18:49:50|550.59|548.19|550.79|548.39|550.79|548.39|550.59|548.19|0
1645642200000|2022-02-23 18:50:00|550.59|548.19|551.17|548.77|551.17|548.77|550.59|548.19|0
1645642210000|2022-02-23 18:50:10|551.76|549.36|551.95|549.55|551.95|549.55|551.76|549.36|0
1645642220000|2022-02-23 18:50:20|552.15|549.75|551.56|549.16|552.15|549.75|551.56|549.16|0
1645642230000|2022-02-23 18:50:30|551.17|548.77|550.98|548.58|551.17|548.77|550.79|548.39|0
1645642240000|2022-02-23 18:50:40|550.79|548.39|551.76|549.36|551.76|549.36|550.79|548.39|0
1645642250000|2022-02-23 18:50:50|551.95|549.55|552.54|550.14|552.54|550.14|551.95|549.55|0
1645642260000|2022-02-23 18:51:00|552.15|549.75|552.93|550.53|553.12|550.72|552.15|549.75|0
1645642270000|2022-02-23 18:51:10|553.51|551.11|553.9|551.5|553.9|551.5|553.12|550.72|0
1645642280000|2022-02-23 18:51:20|553.71|551.31|553.9|551.5|554.1|551.7|553.71|551.31|0
1645642290000|2022-02-23 18:51:30|554.1|551.7|554.39|551.99|554.39|551.99|553.9|551.5|0
1645642300000|2022-02-23 18:51:40|554.49|552.09|554.88|552.48|554.88|552.48|554.39|551.99|0
1645642310000|2022-02-23 18:51:50|555.27|552.87|555.46|553.06|555.46|553.06|555.27|552.87|0
1645642320000|2022-02-23 18:52:00|555.27|552.87|555.07|552.67|555.85|553.45|555.07|552.67|0
1645642330000|2022-02-23 18:52:10|555.27|552.87|555.76|553.36|555.76|553.36|555.27|552.87|0
1645642340000|2022-02-23 18:52:20|555.85|553.45|556.05|553.65|556.05|553.65|555.66|553.26|0
1645642350000|2022-02-23 18:52:30|555.85|553.45|555.85|553.45|556.05|553.65|555.27|552.87|0
1645642360000|2022-02-23 18:52:40|556.05|553.65|556.44|554.04|556.44|554.04|556.05|553.65|0
1645642370000|2022-02-23 18:52:50|556.34|553.94|556.34|553.94|556.34|553.94|556.24|553.84|0
1645642380000|2022-02-23 18:53:00|556.24|553.84|556.83|554.43|557.22|554.82|556.24|553.84|0
1645642390000|2022-02-23 18:53:10|557.22|554.82|558|555.6|558|555.6|557.22|554.82|0
1645642400000|2022-02-23 18:53:20|558.2|555.8|558.78|556.38|558.78|556.38|558.2|555.8|0
1645642410000|2022-02-23 18:53:30|558.98|556.58|559.37|556.97|559.37|556.97|558.78|556.38|0
1645642430000|2022-02-23 18:53:50|559.57|557.17|559.47|557.07|559.57|557.17|559.37|556.97|0
1645642440000|2022-02-23 18:54:00|558.98|556.58|559.96|557.56|559.96|557.56|558.98|556.58|0
1645642450000|2022-02-23 18:54:10|560.35|557.95|560.65|558.25|560.65|558.25|560.35|557.95|0
1645642460000|2022-02-23 18:54:20|560.74|558.34|560.74|558.34|560.74|558.34|560.55|558.15|0
1645642470000|2022-02-23 18:54:30|560.55|558.15|561.33|558.93|561.33|558.93|560.55|558.15|0
1645642480000|2022-02-23 18:54:40|561.13|558.73|561.33|558.93|561.72|559.32|561.13|558.73|0
1645642490000|2022-02-23 18:54:50|560.94|558.54|559.96|557.56|560.94|558.54|559.76|557.36|0
1645642500000|2022-02-23 18:55:00|559.76|557.36|560.55|558.15|560.74|558.34|559.76|557.36|0
1645642510000|2022-02-23 18:55:10|560.74|558.34|560.84|558.44|560.84|558.44|560.35|557.95|0
1645642520000|2022-02-23 18:55:20|561.33|558.93|560.35|557.95|561.33|558.93|560.35|557.95|0
1645642530000|2022-02-23 18:55:30|560.55|558.15|559.76|557.36|560.55|558.15|559.76|557.36|0
1645642540000|2022-02-23 18:55:40|560.35|557.95|561.13|558.73|561.33|558.93|560.35|557.95|0
1645642550000|2022-02-23 18:55:50|561.33|558.93|560.94|558.54|561.53|559.13|560.94|558.54|0
1645642560000|2022-02-23 18:56:00|560.55|558.15|559.76|557.36|560.55|558.15|559.57|557.17|0
1645642570000|2022-02-23 18:56:10|559.57|557.17|559.57|557.17|559.57|557.17|559.37|556.97|0
1645642580000|2022-02-23 18:56:20|558.78|556.38|558.39|555.99|558.78|556.38|558.2|555.8|0
1645642590000|2022-02-23 18:56:30|558.2|555.8|557.8|555.4|558.2|555.8|557.8|555.4|0
1645642600000|2022-02-23 18:56:40|558|555.6|557.8|555.4|558|555.6|557.8|555.4|0
1645642610000|2022-02-23 18:56:50|558|555.6|557.32|554.92|558|555.6|557.32|554.92|0
1645642620000|2022-02-23 18:57:00|557.22|554.82|557.41|555.01|557.41|555.01|557.22|554.82|0
1645642630000|2022-02-23 18:57:10|557.61|555.21|557.02|554.62|557.61|555.21|557.02|554.62|0
1645642640000|2022-02-23 18:57:20|557.22|554.82|556.83|554.43|557.22|554.82|556.83|554.43|0
1645642650000|2022-02-23 18:57:30|556.63|554.23|556.44|554.04|556.63|554.23|556.44|554.04|0
1645642660000|2022-02-23 18:57:40|556.83|554.43|556.63|554.23|557.22|554.82|556.63|554.23|0
1645642670000|2022-02-23 18:57:50|556.54|554.14|556.44|554.04|556.73|554.33|556.44|554.04|0
1645642680000|2022-02-23 18:58:00|557.41|555.01|558.39|555.99|558.39|555.99|557.41|555.01|0
1645642690000|2022-02-23 18:58:10|558.49|556.09|557.22|554.82|558.49|556.09|557.22|554.82|0
1645642700000|2022-02-23 18:58:20|557.41|555.01|557.61|555.21|557.8|555.4|557.41|555.01|0
1645642710000|2022-02-23 18:58:30|558.3|555.9|557.8|555.4|558.3|555.9|557.8|555.4|0
1645642720000|2022-02-23 18:58:40|558.2|555.8|556.83|554.43|558.2|555.8|556.83|554.43|0
1645642730000|2022-02-23 18:58:50|557.02|554.62|557.02|554.62|557.02|554.62|557.02|554.62|0
1645642740000|2022-02-23 18:59:00|557.41|555.01|557.8|555.4|557.8|555.4|557.41|555.01|0
1645642750000|2022-02-23 18:59:10|557.71|555.31|558.19|555.79|558.19|555.79|557.71|555.31|0
1645642760000|2022-02-23 18:59:20|558|555.6|558.19|555.79|558.19|555.79|558|555.6|0
1645642770000|2022-02-23 18:59:30|558|555.6|557.61|555.21|558|555.6|557.61|555.21|0
1645642780000|2022-02-23 18:59:40|558|555.6|557.8|555.4|558|555.6|557.61|555.21|0
1645642790000|2022-02-23 18:59:50|557.22|554.82|557.22|554.82|557.41|555.01|557.22|554.82|0
1645642800000|2022-02-23 19:00:00|557.41|555.01|558.19|555.79|558.39|555.99|557.41|555.01|0
1645642810000|2022-02-23 19:00:10|557.8|555.4|557.02|554.62|557.8|555.4|557.02|554.62|0
1645642820000|2022-02-23 19:00:20|556.83|554.43|556.83|554.43|556.83|554.43|556.83|554.43|0
1645642830000|2022-02-23 19:00:30|557.61|555.21|556.63|554.23|557.61|555.21|556.63|554.23|0
1645642840000|2022-02-23 19:00:40|554.48|552.08|554.68|552.28|554.68|552.28|554.09|551.69|0
1645642850000|2022-02-23 19:00:50|554.48|552.08|555.46|553.06|555.46|553.06|554.48|552.08|0
1645642860000|2022-02-23 19:01:00|554.87|552.47|554.87|552.47|555.46|553.06|554.87|552.47|0
1645642870000|2022-02-23 19:01:10|554.48|552.08|554|551.6|554.87|552.47|553.9|551.5|0
1645642880000|2022-02-23 19:01:20|554.48|552.08|554.29|551.89|554.48|552.08|554.09|551.69|0
1645642890000|2022-02-23 19:01:30|554.87|552.47|555.07|552.67|555.26|552.86|554.87|552.47|0
1645642900000|2022-02-23 19:01:40|554.87|552.47|555.07|552.67|555.07|552.67|554.87|552.47|0
1645642910000|2022-02-23 19:01:50|555.85|553.45|556.04|553.64|556.04|553.64|555.65|553.25|0
1645642920000|2022-02-23 19:02:00|557.41|555.01|557.02|554.62|557.61|555.21|557.02|554.62|0
1645642930000|2022-02-23 19:02:10|558|555.6|558.19|555.79|558.78|556.38|558|555.6|0
1645642940000|2022-02-23 19:02:20|557.8|555.4|558.59|556.19|558.59|556.19|557.8|555.4|0
1645642950000|2022-02-23 19:02:30|558.78|556.38|559.56|557.16|559.76|557.36|558.78|556.38|0
1645642960000|2022-02-23 19:02:40|559.37|556.97|560.35|557.95|560.35|557.95|559.37|556.97|0
1645642970000|2022-02-23 19:02:50|560.54|558.14|560.15|557.75|560.54|558.14|559.96|557.56|0
1645642980000|2022-02-23 19:03:00|560.74|558.34|561.33|558.93|561.33|558.93|560.54|558.14|0
1645642990000|2022-02-23 19:03:10|561.92|559.52|563.49|561.09|563.49|561.09|561.92|559.52|0
1645643000000|2022-02-23 19:03:20|564.08|561.68|563.1|560.7|564.08|561.68|563.1|560.7|0
1645643010000|2022-02-23 19:03:30|563.49|561.09|564.08|561.68|564.28|561.88|563.49|561.09|0
1645643020000|2022-02-23 19:03:40|564.67|562.27|564.67|562.27|564.87|562.47|564.67|562.27|0
1645643030000|2022-02-23 19:03:50|563.88|561.48|564.47|562.07|564.47|562.07|563.88|561.48|0
1645643040000|2022-02-23 19:04:00|564.87|562.47|563.49|561.09|564.87|562.47|563.29|560.89|0
1645643050000|2022-02-23 19:04:10|562.9|560.5|563.29|560.89|563.49|561.09|562.9|560.5|0
1645643060000|2022-02-23 19:04:20|562.8|560.4|563.49|561.09|563.49|561.09|562.7|560.3|0
1645643070000|2022-02-23 19:04:30|563.88|561.48|564.28|561.88|564.28|561.88|563.88|561.48|0
1645643080000|2022-02-23 19:04:40|564.08|561.68|563.29|560.89|564.08|561.68|563.29|560.89|0
1645643090000|2022-02-23 19:04:50|563.49|561.09|563.1|560.7|563.49|561.09|562.7|560.3|0
1645643100000|2022-02-23 19:05:00|562.9|560.5|561.49|559.09|562.9|560.5|561.49|559.09|0
1645643110000|2022-02-23 19:05:10|562.27|559.87|563.36|560.96|563.36|560.96|562.27|559.87|0
1645643120000|2022-02-23 19:05:20|563.26|560.86|561.88|559.48|563.26|560.86|561.88|559.48|0
1645643130000|2022-02-23 19:05:30|561.39|558.99|561.88|559.48|561.88|559.48|561.39|558.99|0
1645643140000|2022-02-23 19:05:40|561.68|559.28|561.29|558.89|561.68|559.28|561.29|558.89|0
1645643150000|2022-02-23 19:05:50|561.49|559.09|561.29|558.89|561.49|559.09|561.29|558.89|0
1645643160000|2022-02-23 19:06:00|560.9|558.5|560.11|557.71|561.29|558.89|560.11|557.71|0
1645643170000|2022-02-23 19:06:10|560.81|558.41|561|558.6|561.39|558.99|560.81|558.41|0
1645643180000|2022-02-23 19:06:20|560.42|558.02|560.03|557.63|560.42|558.02|560.03|557.63|0
1645643190000|2022-02-23 19:06:30|560.71|558.31|560.81|558.41|560.81|558.41|560.42|558.02|0
1645643200000|2022-02-23 19:06:40|561.2|558.8|561.59|559.19|561.59|559.19|561|558.6|0
1645643210000|2022-02-23 19:06:50|561.39|558.99|560.42|558.02|561.39|558.99|560.42|558.02|0
1645643220000|2022-02-23 19:07:00|560.61|558.21|560.42|558.02|560.61|558.21|560.42|558.02|0
1645643230000|2022-02-23 19:07:10|560.81|558.41|559.35|556.95|560.81|558.41|559.35|556.95|0
1645643240000|2022-02-23 19:07:20|558.86|556.46|558.47|556.07|558.86|556.46|558.37|555.97|0
1645643250000|2022-02-23 19:07:30|559.05|556.65|559.25|556.85|559.25|556.85|559.05|556.65|0
1645643260000|2022-02-23 19:07:40|559.64|557.24|560.03|557.63|560.03|557.63|559.64|557.24|0
1645643270000|2022-02-23 19:07:50|559.15|556.75|559.05|556.65|559.54|557.14|559.05|556.65|0
1645643280000|2022-02-23 19:08:00|559.44|557.04|561|558.6|561|558.6|559.44|557.04|0
1645643290000|2022-02-23 19:08:10|561.2|558.8|561.78|559.38|561.78|559.38|561.2|558.8|0
1645643300000|2022-02-23 19:08:20|562.18|559.78|561|558.6|562.18|559.78|561|558.6|0
1645643310000|2022-02-23 19:08:30|560.81|558.41|561.59|559.19|561.59|559.19|560.81|558.41|0
1645643320000|2022-02-23 19:08:40|561.39|558.99|561|558.6|561.59|559.19|561|558.6|0
1645643330000|2022-02-23 19:08:50|561.98|559.58|562.57|560.17|562.57|560.17|561.59|559.19|0
1645643340000|2022-02-23 19:09:00|561.98|559.58|562.18|559.78|562.18|559.78|561.2|558.8|0
1645643350000|2022-02-23 19:09:10|562.57|560.17|562.18|559.78|562.57|560.17|561.59|559.19|0
1645643360000|2022-02-23 19:09:20|562.57|560.17|562.76|560.36|562.96|560.56|562.57|560.17|0
1645643370000|2022-02-23 19:09:30|563.15|560.75|562.18|559.78|563.15|560.75|562.18|559.78|0
1645643380000|2022-02-23 19:09:40|561.59|559.19|561.59|559.19|561.59|559.19|561.2|558.8|0
1645643390000|2022-02-23 19:09:50|561.39|558.99|561.2|558.8|561.39|558.99|560.81|558.41|0
1645643400000|2022-02-23 19:10:00|561|558.6|559.64|557.24|561|558.6|559.64|557.24|0
1645643410000|2022-02-23 19:10:10|559.83|557.43|559.44|557.04|559.83|557.43|559.44|557.04|0
1645643420000|2022-02-23 19:10:20|557.88|555.48|558.47|556.07|558.66|556.26|557.88|555.48|0
1645643430000|2022-02-23 19:10:30|558.08|555.68|557.88|555.48|558.66|556.26|557.88|555.48|0
1645643440000|2022-02-23 19:10:40|557.1|554.7|557.88|555.48|557.88|555.48|557.1|554.7|0
1645643450000|2022-02-23 19:10:50|558.86|556.46|557.88|555.48|558.86|556.46|557.88|555.48|0
1645643460000|2022-02-23 19:11:00|557.98|555.58|558.66|556.26|558.66|556.26|557.98|555.58|0
1645643470000|2022-02-23 19:11:10|558.47|556.07|559.64|557.24|559.83|557.43|558.47|556.07|0
1645643480000|2022-02-23 19:11:20|559.83|557.43|560.03|557.63|560.03|557.63|559.83|557.43|0
1645643490000|2022-02-23 19:11:30|560.42|558.02|560.81|558.41|560.81|558.41|560.22|557.82|0
1645643500000|2022-02-23 19:11:40|561.98|559.58|561.78|559.38|561.98|559.58|561.39|558.99|0
1645643510000|2022-02-23 19:11:50|562.17|559.77|562.17|559.77|562.96|560.56|562.17|559.77|0
1645643520000|2022-02-23 19:12:00|562.57|560.17|562.17|559.77|562.57|560.17|562.17|559.77|0
1645643530000|2022-02-23 19:12:10|563.35|560.95|562.76|560.36|563.35|560.95|562.57|560.17|0
1645643540000|2022-02-23 19:12:20|562.96|560.56|563.15|560.75|563.74|561.34|562.96|560.56|0
1645643550000|2022-02-23 19:12:30|563.54|561.14|562.17|559.77|563.54|561.14|562.17|559.77|0
1645643560000|2022-02-23 19:12:40|561.98|559.58|561.98|559.58|562.37|559.97|561.98|559.58|0
1645643570000|2022-02-23 19:12:50|562.17|559.77|562.17|559.77|562.37|559.97|562.17|559.77|0
1645643580000|2022-02-23 19:13:00|562.37|559.97|563.15|560.75|563.54|561.14|562.37|559.97|0
1645643590000|2022-02-23 19:13:10|562.57|560.17|562.57|560.17|562.57|560.17|562.17|559.77|0
1645643600000|2022-02-23 19:13:20|562.17|559.77|562.76|560.36|562.76|560.36|562.17|559.77|0
1645643610000|2022-02-23 19:13:30|563.15|560.75|563.65|561.25|563.74|561.34|563.15|560.75|0
1645643620000|2022-02-23 19:13:40|563.74|561.34|562.67|560.27|563.74|561.34|562.67|560.27|0
1645643630000|2022-02-23 19:13:50|562.86|560.46|562.76|560.36|562.86|560.46|562.57|560.17|0
1645643640000|2022-02-23 19:14:00|562.17|559.77|563.35|560.95|563.35|560.95|562.17|559.77|0
1645643650000|2022-02-23 19:14:10|562.76|560.36|563.15|560.75|563.35|560.95|562.76|560.36|0
1645643660000|2022-02-23 19:14:20|562.57|560.17|561.39|558.99|562.57|560.17|561.39|558.99|0
1645643670000|2022-02-23 19:14:30|561.59|559.19|562.17|559.77|562.57|560.17|561.59|559.19|0
1645643680000|2022-02-23 19:14:40|562.37|559.97|562.57|560.17|562.96|560.56|562.17|559.77|0
1645643690000|2022-02-23 19:14:50|561.78|559.38|562.37|559.97|562.37|559.97|561.78|559.38|0
1645643700000|2022-02-23 19:15:00|562.86|560.46|561.98|559.58|563.54|561.14|561.98|559.58|0
1645643710000|2022-02-23 19:15:10|562.17|559.77|560.61|558.21|562.17|559.77|560.61|558.21|0
1645643720000|2022-02-23 19:15:20|560.22|557.82|561.39|558.99|561.39|558.99|560.22|557.82|0
1645643730000|2022-02-23 19:15:30|561.59|559.19|561.59|559.19|561.78|559.38|561.59|559.19|0
1645643740000|2022-02-23 19:15:40|562.17|559.77|562.17|559.77|562.56|560.16|561.98|559.58|0
1645643750000|2022-02-23 19:15:50|561.39|558.99|561.78|559.38|561.98|559.58|561.39|558.99|0
1645643760000|2022-02-23 19:16:00|561.98|559.58|563.93|561.53|563.93|561.53|561.98|559.58|0
1645643770000|2022-02-23 19:16:10|564.72|562.32|564.91|562.51|564.91|562.51|564.72|562.32|0
1645643780000|2022-02-23 19:16:20|564.72|562.32|564.72|562.32|565.11|562.71|564.72|562.32|0
1645643790000|2022-02-23 19:16:30|565.11|562.71|565.31|562.91|565.31|562.91|564.91|562.51|0
1645643800000|2022-02-23 19:16:40|565.89|563.49|565.41|563.01|565.89|563.49|565.41|563.01|0
1645643810000|2022-02-23 19:16:50|565.31|562.91|565.31|562.91|565.31|562.91|564.91|562.51|0
1645643820000|2022-02-23 19:17:00|565.7|563.3|566.29|563.89|567.07|564.67|565.7|563.3|0
1645643830000|2022-02-23 19:17:10|565.89|563.49|564.72|562.32|565.89|563.49|564.72|562.32|0
1645643840000|2022-02-23 19:17:20|564.13|561.73|563.54|561.14|564.33|561.93|563.54|561.14|0
1645643850000|2022-02-23 19:17:30|563.74|561.34|563.93|561.53|564.52|562.12|563.74|561.34|0
1645643860000|2022-02-23 19:17:40|564.13|561.73|563.74|561.34|564.13|561.73|563.35|560.95|0
1645643870000|2022-02-23 19:17:50|564.13|561.73|563.54|561.14|564.33|561.93|563.54|561.14|0
1645643880000|2022-02-23 19:18:00|562.37|559.97|561.2|558.8|562.37|559.97|561.2|558.8|0
1645643890000|2022-02-23 19:18:10|560.81|558.41|560.41|558.01|561|558.6|560.22|557.82|0
1645643900000|2022-02-23 19:18:20|559.24|556.84|559.44|557.04|559.83|557.43|559.24|556.84|0
1645643910000|2022-02-23 19:18:30|559.54|557.14|560.61|558.21|560.61|558.21|559.54|557.14|0
1645643920000|2022-02-23 19:18:40|560.41|558.01|560.41|558.01|560.41|558.01|560.22|557.82|0
1645643930000|2022-02-23 19:18:50|559.44|557.04|559.83|557.43|559.83|557.43|559.44|557.04|0
1645643940000|2022-02-23 19:19:00|559.44|557.04|560.22|557.82|560.22|557.82|559.24|556.84|0
1645643950000|2022-02-23 19:19:10|560.02|557.62|560.8|558.4|560.8|558.4|559.83|557.43|0
1645643960000|2022-02-23 19:19:20|560.61|558.21|560.13|557.73|560.61|558.21|560.13|557.73|0
1645643970000|2022-02-23 19:19:30|560.61|558.21|561|558.6|561|558.6|560.61|558.21|0
1645643980000|2022-02-23 19:19:40|561.39|558.99|561.78|559.38|561.78|559.38|561.39|558.99|0
1645643990000|2022-02-23 19:19:50|561.59|559.19|561.88|559.48|561.98|559.58|561.59|559.19|0
1645644000000|2022-02-23 19:20:00|562.37|559.97|561.78|559.38|562.37|559.97|561.78|559.38|0
1645644010000|2022-02-23 19:20:10|561.39|558.99|562.76|560.36|562.76|560.36|561.39|558.99|0
1645644020000|2022-02-23 19:20:20|563.15|560.75|562.56|560.16|563.15|560.75|562.56|560.16|0
1645644030000|2022-02-23 19:20:30|562.76|560.36|561.69|559.29|562.76|560.36|561.59|559.19|0
1645644040000|2022-02-23 19:20:40|562.17|559.77|562.17|559.77|562.17|559.77|561.88|559.48|0
1645644050000|2022-02-23 19:20:50|562.95|560.55|562.76|560.36|562.95|560.55|562.37|559.97|0
1645644060000|2022-02-23 19:21:00|563.15|560.75|562.95|560.55|563.15|560.75|562.76|560.36|0
1645644070000|2022-02-23 19:21:10|563.35|560.95|563.93|561.53|564.13|561.73|563.35|560.95|0
1645644080000|2022-02-23 19:21:20|564.13|561.73|563.15|560.75|564.13|561.73|562.95|560.55|0
1645644090000|2022-02-23 19:21:30|562.86|560.46|562.56|560.16|562.86|560.46|562.56|560.16|0
1645644100000|2022-02-23 19:21:40|563.35|560.95|560.41|558.01|563.35|560.95|560.41|558.01|0
1645644110000|2022-02-23 19:21:50|560.71|558.31|561.69|559.29|561.69|559.29|560.71|558.31|0
1645644120000|2022-02-23 19:22:00|561.98|559.58|562.76|560.36|562.76|560.36|561.98|559.58|0
1645644130000|2022-02-23 19:22:10|562.95|560.55|563.15|560.75|563.15|560.75|562.95|560.55|0
1645644140000|2022-02-23 19:22:20|563.35|560.95|563.15|560.75|563.54|561.14|563.15|560.75|0
1645644150000|2022-02-23 19:22:30|563.54|561.14|563.93|561.53|564.13|561.73|563.54|561.14|0
1645644160000|2022-02-23 19:22:40|564.91|562.51|565.7|563.3|565.7|563.3|564.91|562.51|0
1645644170000|2022-02-23 19:22:50|565.3|562.9|564.13|561.73|565.3|562.9|564.13|561.73|0
1645644180000|2022-02-23 19:23:00|565.11|562.71|566.09|563.69|566.09|563.69|564.72|562.32|0
1645644190000|2022-02-23 19:23:10|568.05|565.65|568.45|566.05|568.45|566.05|567.86|565.46|0
1645644200000|2022-02-23 19:23:20|569.03|566.63|567.86|565.46|569.03|566.63|567.86|565.46|0
1645644210000|2022-02-23 19:23:30|567.96|565.56|568.25|565.85|568.25|565.85|567.96|565.56|0
1645644220000|2022-02-23 19:23:40|569.03|566.63|568.44|566.04|569.03|566.63|568.44|566.04|0
1645644230000|2022-02-23 19:23:50|568.25|565.85|567.86|565.46|568.25|565.85|567.86|565.46|0
1645644240000|2022-02-23 19:24:00|568.05|565.65|568.84|566.44|569.23|566.83|568.05|565.65|0
1645644250000|2022-02-23 19:24:10|568.64|566.24|569.03|566.63|569.23|566.83|568.64|566.24|0
1645644260000|2022-02-23 19:24:20|568.84|566.44|568.84|566.44|569.03|566.63|568.84|566.44|0
1645644270000|2022-02-23 19:24:30|571.3|568.9|571.59|569.19|571.59|569.19|570.41|568.01|0
1645644280000|2022-02-23 19:24:40|571.2|568.8|570.51|568.11|571.2|568.8|570.51|568.11|0
1645644290000|2022-02-23 19:24:50|571|568.6|571.2|568.8|571.4|569|571|568.6|0
1645644300000|2022-02-23 19:25:00|571|568.6|570.22|567.82|571|568.6|570.22|567.82|0
1645644310000|2022-02-23 19:25:10|570.41|568.01|570.41|568.01|570.41|568.01|570.22|567.82|0
1645644320000|2022-02-23 19:25:20|570.61|568.21|570.81|568.41|570.81|568.41|570.41|568.01|0
1645644330000|2022-02-23 19:25:30|571|568.6|571|568.6|571.4|569|570.91|568.51|0
1645644340000|2022-02-23 19:25:40|571.59|569.19|571.59|569.19|571.59|569.19|571|568.6|0
1645644350000|2022-02-23 19:25:50|571.5|569.1|571.79|569.39|571.99|569.59|571.5|569.1|0
1645644360000|2022-02-23 19:26:00|571.7|569.3|571.79|569.39|572.19|569.79|571.7|569.3|0
1645644370000|2022-02-23 19:26:10|571.4|569|571.79|569.39|571.79|569.39|571.4|569|0
1645644380000|2022-02-23 19:26:20|571.2|568.8|571|568.6|571.2|568.8|570.81|568.41|0
1645644390000|2022-02-23 19:26:30|571.5|569.1|571.2|568.8|571.5|569.1|570.81|568.41|0
1645644400000|2022-02-23 19:26:40|571.5|569.1|571.4|569|571.5|569.1|571.4|569|0
1645644410000|2022-02-23 19:26:50|572.18|569.78|571.99|569.59|572.18|569.78|571.99|569.59|0
1645644420000|2022-02-23 19:27:00|572.18|569.78|571.59|569.19|572.97|570.57|571.59|569.19|0
1645644430000|2022-02-23 19:27:10|571|568.6|571.2|568.8|571.4|569|571|568.6|0
1645644440000|2022-02-23 19:27:20|571.4|569|571|568.6|571.4|569|571|568.6|0
1645644450000|2022-02-23 19:27:30|570.81|568.41|571|568.6|571.2|568.8|570.61|568.21|0
1645644460000|2022-02-23 19:27:40|571.1|568.7|571.4|569|571.4|569|570.81|568.41|0
1645644470000|2022-02-23 19:27:50|571.59|569.19|571.79|569.39|571.79|569.39|571.4|569|0
1645644480000|2022-02-23 19:28:00|572.18|569.78|572.38|569.98|572.38|569.98|572.18|569.78|0
1645644490000|2022-02-23 19:28:10|571.99|569.59|572.58|570.18|572.58|570.18|571.99|569.59|0
1645644500000|2022-02-23 19:28:20|572.78|570.38|572.97|570.57|572.97|570.57|572.78|570.38|0
1645644510000|2022-02-23 19:28:30|572.68|570.28|574.57|572.17|574.92|572.52|572.68|570.28|0
1645644520000|2022-02-23 19:28:40|574.37|571.97|574.96|572.56|574.96|572.56|574.37|571.97|0
1645644530000|2022-02-23 19:28:50|574.57|572.17|574.76|572.36|574.76|572.36|574.57|572.17|0
1645644540000|2022-02-23 19:29:00|574.17|571.77|574.37|571.97|574.37|571.97|574.17|571.77|0
1645644550000|2022-02-23 19:29:10|574.17|571.77|573.78|571.38|574.17|571.77|573.78|571.38|0
1645644560000|2022-02-23 19:29:20|573.39|570.99|573.78|571.38|573.78|571.38|573.19|570.79|0
1645644570000|2022-02-23 19:29:30|573.39|570.99|574.57|572.17|574.57|572.17|573.39|570.99|0
1645644580000|2022-02-23 19:29:40|574.76|572.36|575.55|573.15|575.75|573.35|574.76|572.36|0
1645644590000|2022-02-23 19:29:50|575.35|572.95|574.17|571.77|575.35|572.95|574.17|571.77|0
1645644600000|2022-02-23 19:30:00|571.96|569.56|571.96|569.56|571.96|569.56|571.96|569.56|0
1645644610000|2022-02-23 19:30:10|572.25|569.85|570.67|568.27|572.25|569.85|570.67|568.27|0
1645644620000|2022-02-23 19:30:20|570.48|568.08|570.67|568.27|570.67|568.27|570.48|568.08|0
1645644630000|2022-02-23 19:30:30|570.87|568.47|571.66|569.26|571.66|569.26|570.87|568.47|0
1645644640000|2022-02-23 19:30:40|571.85|569.45|571.26|568.86|571.85|569.45|571.07|568.67|0
1645644650000|2022-02-23 19:30:50|571.85|569.45|571.66|569.26|571.85|569.45|571.07|568.67|0
1645644660000|2022-02-23 19:31:00|572.05|569.65|573.04|570.64|573.04|570.64|572.05|569.65|0
1645644670000|2022-02-23 19:31:10|573.23|570.83|573.63|571.23|573.63|571.23|573.23|570.83|0
1645644680000|2022-02-23 19:31:20|574.22|571.82|574.42|572.02|574.81|572.41|574.22|571.82|0
1645644690000|2022-02-23 19:31:30|574.61|572.21|574.02|571.62|574.61|572.21|574.02|571.62|0
1645644700000|2022-02-23 19:31:40|574.22|571.82|573.83|571.43|574.22|571.82|573.83|571.43|0
1645644710000|2022-02-23 19:31:50|574.02|571.62|573.43|571.03|574.02|571.62|573.43|571.03|0
1645644720000|2022-02-23 19:32:00|573.63|571.23|572.64|570.24|573.63|571.23|572.64|570.24|0
1645644730000|2022-02-23 19:32:10|573.14|570.74|573.43|571.03|573.43|571.03|573.04|570.64|0
1645644740000|2022-02-23 19:32:20|573.63|571.23|573.14|570.74|573.63|571.23|573.04|570.64|0
1645644750000|2022-02-23 19:32:30|572.84|570.44|573.04|570.64|573.04|570.64|572.44|570.04|0
1645644760000|2022-02-23 19:32:40|573.43|571.03|573.82|571.42|573.82|571.42|573.43|571.03|0
1645644770000|2022-02-23 19:32:50|574.02|571.62|573.93|571.53|574.02|571.62|573.82|571.42|0
1645644780000|2022-02-23 19:33:00|574.81|572.41|574.02|571.62|574.81|572.41|574.02|571.62|0
1645644790000|2022-02-23 19:33:10|573.82|571.42|573.43|571.03|573.82|571.42|573.43|571.03|0
1645644800000|2022-02-23 19:33:20|573.04|570.64|572.84|570.44|573.63|571.23|572.84|570.44|0
1645644810000|2022-02-23 19:33:30|572.44|570.04|572.64|570.24|572.64|570.24|572.25|569.85|0
1645644820000|2022-02-23 19:33:40|572.84|570.44|573.63|571.23|574.02|571.62|572.84|570.44|0
1645644830000|2022-02-23 19:33:50|573.43|571.03|573.43|571.03|573.63|571.23|573.43|571.03|0
1645644840000|2022-02-23 19:34:00|573.63|571.23|573.23|570.83|573.63|571.23|573.23|570.83|0
1645644850000|2022-02-23 19:34:10|573.43|571.03|574.81|572.41|574.81|572.41|573.43|571.03|0
1645644860000|2022-02-23 19:34:20|575.8|573.4|575.8|573.4|576|573.6|575.8|573.4|0
1645644870000|2022-02-23 19:34:30|576.1|573.7|576|573.6|576.1|573.7|575.8|573.4|0
1645644880000|2022-02-23 19:34:40|575.8|573.4|575.01|572.61|575.8|573.4|575.01|572.61|0
1645644890000|2022-02-23 19:34:50|575.21|572.81|574.61|572.21|575.21|572.81|574.42|572.02|0
1645644900000|2022-02-23 19:35:00|574.42|572.02|573.63|571.23|574.61|572.21|573.63|571.23|0
1645644910000|2022-02-23 19:35:10|573.53|571.13|573.82|571.42|573.82|571.42|573.53|571.13|0
1645644920000|2022-02-23 19:35:20|573.43|571.03|572.64|570.24|573.43|571.03|572.64|570.24|0
1645644930000|2022-02-23 19:35:30|572.44|570.04|572.84|570.44|572.84|570.44|572.44|570.04|0
1645644940000|2022-02-23 19:35:40|572.64|570.24|573.03|570.63|573.03|570.63|572.44|570.04|0
1645644950000|2022-02-23 19:35:50|573.23|570.83|573.82|571.42|574.02|571.62|573.23|570.83|0
1645644960000|2022-02-23 19:36:00|574.42|572.02|573.03|570.63|574.42|572.02|573.03|570.63|0
1645644970000|2022-02-23 19:36:10|574.22|571.82|574.02|571.62|574.22|571.82|574.02|571.62|0
1645644980000|2022-02-23 19:36:20|573.63|571.23|573.03|570.63|573.63|571.23|572.84|570.44|0
1645644990000|2022-02-23 19:36:30|572.84|570.44|573.43|571.03|573.63|571.23|572.84|570.44|0
1645645000000|2022-02-23 19:36:40|573.63|571.23|572.64|570.24|573.63|571.23|572.64|570.24|0
1645645010000|2022-02-23 19:36:50|572.44|570.04|573.43|571.03|573.43|571.03|572.44|570.04|0
1645645020000|2022-02-23 19:37:00|573.63|571.23|573.82|571.42|573.82|571.42|573.23|570.83|0
1645645030000|2022-02-23 19:37:10|573.03|570.63|572.05|569.65|573.03|570.63|572.05|569.65|0
1645645040000|2022-02-23 19:37:20|572.25|569.85|572.25|569.85|572.25|569.85|572.25|569.85|0
1645645050000|2022-02-23 19:37:30|572.84|570.44|572.84|570.44|572.84|570.44|572.64|570.24|0
1645645060000|2022-02-23 19:37:40|573.23|570.83|573.63|571.23|573.63|571.23|572.94|570.54|0
1645645070000|2022-02-23 19:37:50|573.82|571.42|573.63|571.23|573.82|571.42|573.43|571.03|0
1645645080000|2022-02-23 19:38:00|573.43|571.03|573.23|570.83|573.43|571.03|573.23|570.83|0
1645645090000|2022-02-23 19:38:10|573.43|571.03|572.44|570.04|573.43|571.03|572.44|570.04|0
1645645100000|2022-02-23 19:38:20|572.05|569.65|573.43|571.03|573.43|571.03|572.05|569.65|0
1645645110000|2022-02-23 19:38:30|573.23|570.83|572.74|570.34|573.23|570.83|572.74|570.34|0
1645645120000|2022-02-23 19:38:40|572.84|570.44|573.43|571.03|573.43|571.03|572.84|570.44|0
1645645130000|2022-02-23 19:38:50|573.63|571.23|573.03|570.63|573.63|571.23|572.84|570.44|0
1645645140000|2022-02-23 19:39:00|573.63|571.23|573.63|571.23|574.22|571.82|573.63|571.23|0
1645645150000|2022-02-23 19:39:10|573.43|571.03|572.25|569.85|573.43|571.03|572.05|569.65|0
1645645160000|2022-02-23 19:39:20|571.85|569.45|573.63|571.23|573.63|571.23|571.85|569.45|0
1645645170000|2022-02-23 19:39:30|573.82|571.42|574.02|571.62|574.02|571.62|573.82|571.42|0
1645645180000|2022-02-23 19:39:40|573.82|571.42|573.82|571.42|574.02|571.62|573.82|571.42|0
1645645190000|2022-02-23 19:39:50|574.02|571.62|574.12|571.72|574.41|572.01|573.82|571.42|0
1645645200000|2022-02-23 19:40:00|574.61|572.21|575.51|573.11|575.51|573.11|574.61|572.21|0
1645645210000|2022-02-23 19:40:10|575.31|572.91|574.81|572.41|575.6|573.2|574.41|572.01|0
1645645220000|2022-02-23 19:40:20|575.8|573.4|576.19|573.79|576.19|573.79|575.8|573.4|0
1645645230000|2022-02-23 19:40:30|576.39|573.99|576.59|574.19|576.79|574.39|576.39|573.99|0
1645645240000|2022-02-23 19:40:40|576.79|574.39|576.59|574.19|576.79|574.39|576|573.6|0
1645645250000|2022-02-23 19:40:50|576.19|573.79|576.98|574.58|576.98|574.58|576.19|573.79|0
1645645260000|2022-02-23 19:41:00|576.79|574.39|577.58|575.18|577.58|575.18|576.79|574.39|0
1645645270000|2022-02-23 19:41:10|577.78|575.38|579.46|577.06|579.46|577.06|577.78|575.38|0
1645645280000|2022-02-23 19:41:20|579.56|577.16|578.96|576.56|579.56|577.16|578.96|576.56|0
1645645290000|2022-02-23 19:41:30|579.36|576.96|578.96|576.56|579.36|576.96|578.96|576.56|0
1645645300000|2022-02-23 19:41:40|578.57|576.17|579.36|576.96|579.36|576.96|578.57|576.17|0
1645645310000|2022-02-23 19:41:50|579.16|576.76|579.56|577.16|579.56|577.16|578.96|576.56|0
1645645320000|2022-02-23 19:42:00|579.36|576.96|579.76|577.36|579.76|577.36|579.36|576.96|0
1645645330000|2022-02-23 19:42:10|579.95|577.55|579.95|577.55|580.35|577.95|579.95|577.55|0
1645645340000|2022-02-23 19:42:20|580.15|577.75|580.95|578.55|580.95|578.55|579.95|577.55|0
1645645350000|2022-02-23 19:42:30|581.14|578.74|581.14|578.74|581.54|579.14|581.14|578.74|0
1645645360000|2022-02-23 19:42:40|581.74|579.34|582.14|579.74|582.14|579.74|581.74|579.34|0
1645645370000|2022-02-23 19:42:50|582.84|580.44|582.93|580.53|583.13|580.73|582.54|580.14|0
1645645380000|2022-02-23 19:43:00|582.73|580.33|582.93|580.53|583.13|580.73|582.73|580.33|0
1645645390000|2022-02-23 19:43:10|583.13|580.73|583.33|580.93|583.33|580.93|583.13|580.73|0
1645645400000|2022-02-23 19:43:20|583.13|580.73|583.33|580.93|583.53|581.13|583.13|580.73|0
1645645410000|2022-02-23 19:43:30|583.93|581.53|583.93|581.53|583.93|581.53|583.93|581.53|0
1645645420000|2022-02-23 19:43:40|583.73|581.33|581.54|579.14|583.73|581.33|581.54|579.14|0
1645645430000|2022-02-23 19:43:50|581.34|578.94|581.34|578.94|581.34|578.94|581.14|578.74|0
1645645440000|2022-02-23 19:44:00|581.94|579.54|582.73|580.33|582.93|580.53|581.94|579.54|0
1645645450000|2022-02-23 19:44:10|582.34|579.94|582.34|579.94|582.53|580.13|582.34|579.94|0
1645645460000|2022-02-23 19:44:20|582.14|579.74|584.74|582.34|584.74|582.34|582.14|579.74|0
1645645470000|2022-02-23 19:44:30|584.54|582.14|584.34|581.94|584.74|582.34|584.34|581.94|0
1645645480000|2022-02-23 19:44:40|584.14|581.74|584.34|581.94|584.34|581.94|584.14|581.74|0
1645645490000|2022-02-23 19:44:50|583.75|581.35|583.75|581.35|584.14|581.74|583.75|581.35|0
1645645500000|2022-02-23 19:45:00|583.95|581.55|583.55|581.15|583.95|581.55|583.35|580.95|0
1645645510000|2022-02-23 19:45:10|583.75|581.35|582.76|580.36|584.34|581.94|582.36|579.96|0
1645645520000|2022-02-23 19:45:20|582.36|579.96|581.97|579.57|582.36|579.96|581.18|578.78|0
1645645530000|2022-02-23 19:45:30|581.93|579.53|580.74|578.34|581.93|579.53|580.74|578.34|0
1645645540000|2022-02-23 19:45:40|580.94|578.54|581.73|579.33|581.73|579.33|580.94|578.54|0
1645645550000|2022-02-23 19:45:50|580.65|578.25|580.74|578.34|581.14|578.74|580.65|578.25|0
1645645560000|2022-02-23 19:46:00|580.54|578.14|580.15|577.75|580.54|578.14|579.56|577.16|0
1645645570000|2022-02-23 19:46:10|580.35|577.95|579.95|577.55|580.54|578.14|579.95|577.55|0
1645645580000|2022-02-23 19:46:20|579.75|577.35|579.75|577.35|579.75|577.35|578.37|575.97|0
1645645590000|2022-02-23 19:46:30|579.16|576.76|579.56|577.16|579.95|577.55|579.16|576.76|0
1645645600000|2022-02-23 19:46:40|579.75|577.35|578.96|576.56|579.75|577.35|578.96|576.56|0
1645645610000|2022-02-23 19:46:50|579.75|577.35|579.56|577.16|579.75|577.35|579.56|577.16|0
1645645620000|2022-02-23 19:47:00|579.16|576.76|579.36|576.96|579.56|577.16|579.16|576.76|0
1645645630000|2022-02-23 19:47:10|580.35|577.95|579.36|576.96|580.35|577.95|579.36|576.96|0
1645645640000|2022-02-23 19:47:20|579.16|576.76|579.36|576.96|579.56|577.16|579.16|576.76|0
1645645650000|2022-02-23 19:47:30|579.56|577.16|578.77|576.37|579.56|577.16|578.77|576.37|0
1645645660000|2022-02-23 19:47:40|578.57|576.17|577.19|574.79|578.96|576.56|577.19|574.79|0
1645645670000|2022-02-23 19:47:50|576.4|574|577.98|575.58|578.08|575.68|576.4|574|0
1645645680000|2022-02-23 19:48:00|577.78|575.38|577.98|575.58|578.37|575.97|577.78|575.38|0
1645645690000|2022-02-23 19:48:10|576.79|574.39|577.19|574.79|577.38|574.98|576.79|574.39|0
1645645700000|2022-02-23 19:48:20|576.99|574.59|577.78|575.38|577.78|575.38|576.99|574.59|0
1645645710000|2022-02-23 19:48:30|577.38|574.98|577.49|575.09|577.58|575.18|577.38|574.98|0
1645645720000|2022-02-23 19:48:40|577.58|575.18|577.38|574.98|577.58|575.18|577.19|574.79|0
1645645730000|2022-02-23 19:48:50|576.99|574.59|576.6|574.2|576.99|574.59|576.6|574.2|0
1645645740000|2022-02-23 19:49:00|577.19|574.79|576.2|573.8|577.19|574.79|576.2|573.8|0
1645645750000|2022-02-23 19:49:10|576.11|573.71|576.99|574.59|576.99|574.59|575.81|573.41|0
1645645760000|2022-02-23 19:49:20|577.78|575.38|578.76|576.36|579.36|576.96|577.78|575.38|0
1645645770000|2022-02-23 19:49:30|579.16|576.76|579.16|576.76|579.55|577.15|579.16|576.76|0
1645645780000|2022-02-23 19:49:40|579.36|576.96|579.16|576.76|579.36|576.96|579.16|576.76|0
1645645790000|2022-02-23 19:49:50|579.55|577.15|579.75|577.35|579.75|577.35|579.26|576.86|0
1645645800000|2022-02-23 19:50:00|580.74|578.34|580.94|578.54|580.94|578.54|580.45|578.05|0
1645645810000|2022-02-23 19:50:10|581.33|578.93|580.74|578.34|581.33|578.93|580.74|578.34|0
1645645820000|2022-02-23 19:50:20|580.94|578.54|581.53|579.13|581.53|579.13|580.74|578.34|0
1645645830000|2022-02-23 19:50:30|581.73|579.33|580.74|578.34|581.73|579.33|580.74|578.34|0
1645645840000|2022-02-23 19:50:40|580.34|577.94|580.94|578.54|580.94|578.54|579.75|577.35|0
1645645850000|2022-02-23 19:50:50|580.34|577.94|581.13|578.73|581.13|578.73|580.25|577.85|0
1645645860000|2022-02-23 19:51:00|581.24|578.84|580.54|578.14|581.33|578.93|580.54|578.14|0
1645645870000|2022-02-23 19:51:10|581.13|578.73|580.84|578.44|581.63|579.23|580.84|578.44|0
1645645880000|2022-02-23 19:51:20|580.94|578.54|579.75|577.35|580.94|578.54|579.75|577.35|0
1645645890000|2022-02-23 19:51:30|579.95|577.55|579.95|577.55|579.95|577.55|579.75|577.35|0
1645645900000|2022-02-23 19:51:40|578.67|576.27|578.96|576.56|579.16|576.76|578.57|576.17|0
1645645910000|2022-02-23 19:51:50|579.36|576.96|580.15|577.75|580.34|577.94|579.36|576.96|0
1645645920000|2022-02-23 19:52:00|579.95|577.55|578.96|576.56|579.95|577.55|578.96|576.56|0
1645645930000|2022-02-23 19:52:10|579.16|576.76|578.76|576.36|579.16|576.76|578.76|576.36|0
1645645940000|2022-02-23 19:52:20|579.16|576.76|577.29|574.89|579.16|576.76|577.29|574.89|0
1645645950000|2022-02-23 19:52:30|577.19|574.79|578.57|576.17|578.57|576.17|577.19|574.79|0
1645645960000|2022-02-23 19:52:40|578.76|576.36|578.17|575.77|578.76|576.36|578.17|575.77|0
1645645970000|2022-02-23 19:52:50|577.78|575.38|577.19|574.79|577.78|575.38|577.19|574.79|0
1645645980000|2022-02-23 19:53:00|577.78|575.38|578.96|576.56|578.96|576.56|577.78|575.38|0
1645645990000|2022-02-23 19:53:10|578.37|575.97|579.16|576.76|579.36|576.96|578.37|575.97|0
1645646000000|2022-02-23 19:53:20|579.36|576.96|579.55|577.15|579.55|577.15|579.36|576.96|0
1645646010000|2022-02-23 19:53:30|579.36|576.96|580.94|578.54|580.94|578.54|578.76|576.36|0
1645646020000|2022-02-23 19:53:40|581.13|578.73|581.73|579.33|581.92|579.52|581.13|578.73|0
1645646030000|2022-02-23 19:53:50|582.12|579.72|581.33|578.93|582.12|579.72|581.33|578.93|0
1645646040000|2022-02-23 19:54:00|581.13|578.73|581.53|579.13|581.53|579.13|580.34|577.94|0
1645646050000|2022-02-23 19:54:10|581.73|579.33|581.53|579.13|581.73|579.33|581.33|578.93|0
1645646060000|2022-02-23 19:54:20|581.73|579.33|581.73|579.33|581.73|579.33|581.13|578.73|0
1645646070000|2022-02-23 19:54:30|581.33|578.93|582.32|579.92|582.32|579.92|581.33|578.93|0
1645646080000|2022-02-23 19:54:40|581.92|579.52|581.83|579.43|581.92|579.52|581.63|579.23|0
1645646090000|2022-02-23 19:54:50|582.12|579.72|582.12|579.72|582.52|580.12|582.12|579.72|0
1645646100000|2022-02-23 19:55:00|582.32|579.92|582.52|580.12|582.52|580.12|581.13|578.73|0
1645646110000|2022-02-23 19:55:10|582.12|579.72|582.52|580.12|582.72|580.32|582.12|579.72|0
1645646120000|2022-02-23 19:55:20|582.32|579.92|583.31|580.91|583.31|580.91|582.32|579.92|0
1645646130000|2022-02-23 19:55:30|583.11|580.71|583.31|580.91|583.31|580.91|583.11|580.71|0
1645646140000|2022-02-23 19:55:40|583.71|581.31|583.11|580.71|583.71|581.31|582.91|580.51|0
1645646150000|2022-02-23 19:55:50|582.91|580.51|581.92|579.52|582.91|580.51|581.92|579.52|0
1645646160000|2022-02-23 19:56:00|582.12|579.72|581.73|579.33|582.12|579.72|581.73|579.33|0
1645646170000|2022-02-23 19:56:10|581.92|579.52|582.72|580.32|582.91|580.51|581.92|579.52|0
1645646180000|2022-02-23 19:56:20|581.92|579.52|581.73|579.33|581.92|579.52|581.53|579.13|0
1645646190000|2022-02-23 19:56:30|581.92|579.52|581.33|578.93|581.92|579.52|581.33|578.93|0
1645646200000|2022-02-23 19:56:40|581.13|578.73|581.92|579.52|582.12|579.72|581.13|578.73|0
1645646210000|2022-02-23 19:56:50|582.12|579.72|581.53|579.13|582.12|579.72|581.53|579.13|0
1645646220000|2022-02-23 19:57:00|582.72|580.32|582.72|580.32|583.31|580.91|582.72|580.32|0
1645646230000|2022-02-23 19:57:10|582.91|580.51|581.73|579.33|582.91|580.51|581.73|579.33|0
1645646240000|2022-02-23 19:57:20|581.92|579.52|581.4|579|581.92|579.52|581.4|579|0
1645646250000|2022-02-23 19:57:30|581.21|578.81|580.69|578.29|581.48|579.08|580.69|578.29|0
1645646260000|2022-02-23 19:57:40|581.08|578.68|580.99|578.59|581.08|578.68|580.29|577.89|0
1645646270000|2022-02-23 19:57:50|580.89|578.49|579.9|577.5|580.89|578.49|579.9|577.5|0
1645646280000|2022-02-23 19:58:00|579.3|576.9|580.49|578.09|580.49|578.09|579.11|576.71|0
1645646290000|2022-02-23 19:58:10|579.9|577.5|579.11|576.71|580.09|577.69|579.11|576.71|0
1645646300000|2022-02-23 19:58:20|578.12|575.72|577.53|575.13|578.12|575.72|577.33|574.93|0
1645646310000|2022-02-23 19:58:30|577.92|575.52|578.51|576.11|578.51|576.11|577.92|575.52|0
1645646320000|2022-02-23 19:58:40|578.91|576.51|577.92|575.52|578.91|576.51|577.92|575.52|0
1645646330000|2022-02-23 19:58:50|578.51|576.11|578.91|576.51|578.91|576.51|578.51|576.11|0
1645646340000|2022-02-23 19:59:00|578.71|576.31|579.7|577.3|580.09|577.69|578.71|576.31|0
1645646350000|2022-02-23 19:59:10|580.09|577.69|580.29|577.89|580.69|578.29|580.09|577.69|0
1645646360000|2022-02-23 19:59:20|580.49|578.09|579.98|577.58|580.49|578.09|579.29|576.89|0
1645646370000|2022-02-23 19:59:30|579.78|577.38|579.78|577.38|580.17|577.77|579.78|577.38|0
1645646380000|2022-02-23 19:59:40|579.98|577.58|580.63|578.23|580.83|578.43|579.98|577.58|0
1645646390000|2022-02-23 19:59:50|580.73|578.33|580.03|577.63|580.73|578.33|579.94|577.54|0
1645646400000|2022-02-23 20:00:00|580.14|577.74|579.64|577.24|580.63|578.23|579.64|577.24|0
1645646410000|2022-02-23 20:00:10|580.03|577.63|581.22|578.82|581.22|578.82|580.03|577.63|0
1645646420000|2022-02-23 20:00:20|580.03|577.63|580.43|578.03|580.43|578.03|580.03|577.63|0
1645646430000|2022-02-23 20:00:30|580.23|577.83|579.64|577.24|580.23|577.83|578.85|576.45|0
1645646440000|2022-02-23 20:00:40|579.24|576.84|579.04|576.64|579.24|576.84|579.04|576.64|0
1645646450000|2022-02-23 20:00:50|579.44|577.04|579.64|577.24|579.64|577.24|579.24|576.84|0
1645646460000|2022-02-23 20:01:00|580.23|577.83|580.23|577.83|580.43|578.03|579.84|577.44|0
1645646470000|2022-02-23 20:01:10|580.63|578.23|580.63|578.23|580.63|578.23|580.23|577.83|0
1645646480000|2022-02-23 20:01:20|580.43|578.03|580.63|578.23|580.63|578.23|580.43|578.03|0
1645646490000|2022-02-23 20:01:30|580.43|578.03|581.02|578.62|581.02|578.62|580.43|578.03|0
1645646500000|2022-02-23 20:01:40|580.63|578.23|580.83|578.43|581.22|578.82|580.63|578.23|0
1645646510000|2022-02-23 20:01:50|581.02|578.62|581.13|578.73|581.13|578.73|580.93|578.53|0
1645646520000|2022-02-23 20:02:00|580.83|578.43|579.84|577.44|580.83|578.43|579.84|577.44|0
1645646530000|2022-02-23 20:02:10|581.02|578.62|581.02|578.62|581.02|578.62|581.02|578.62|0
1645646540000|2022-02-23 20:02:20|581.22|578.82|580.83|578.43|581.22|578.82|580.83|578.43|0
1645646550000|2022-02-23 20:02:30|582.41|580.01|582.41|580.01|582.41|580.01|581.22|578.82|0
1645646560000|2022-02-23 20:02:40|582.61|580.21|582.01|579.61|582.61|580.21|582.01|579.61|0
1645646570000|2022-02-23 20:02:50|581.82|579.42|581.72|579.32|581.82|579.42|581.62|579.22|0
1645646580000|2022-02-23 20:03:00|582.21|579.81|582.01|579.61|582.21|579.81|581.52|579.12|0
1645646590000|2022-02-23 20:03:10|582.41|580.01|583.6|581.2|583.6|581.2|582.41|580.01|0
1645646600000|2022-02-23 20:03:20|584.59|582.19|584.99|582.59|585.39|582.99|584.59|582.19|0
1645646610000|2022-02-23 20:03:30|584.79|582.39|584.99|582.59|585.19|582.79|584.79|582.39|0
1645646620000|2022-02-23 20:03:40|584.79|582.39|584.99|582.59|585.19|582.79|584.79|582.39|0
1645646630000|2022-02-23 20:03:50|585.19|582.79|585.39|582.99|585.39|582.99|585.19|582.79|0
1645646640000|2022-02-23 20:04:00|585.99|583.59|585.59|583.19|585.99|583.59|585.59|583.19|0
1645646650000|2022-02-23 20:04:10|585.79|583.39|586.78|584.38|586.78|584.38|585.79|583.39|0
1645646660000|2022-02-23 20:04:20|586.38|583.98|586.78|584.38|586.78|584.38|586.38|583.98|0
1645646670000|2022-02-23 20:04:30|586.58|584.18|586.18|583.78|586.78|584.38|586.18|583.78|0
1645646680000|2022-02-23 20:04:40|586.78|584.38|586.98|584.58|586.98|584.58|586.78|584.38|0
1645646690000|2022-02-23 20:04:50|587.18|584.78|586.18|583.78|587.18|584.78|586.18|583.78|0
1645646700000|2022-02-23 20:05:00|586.38|583.98|585.59|583.19|586.38|583.98|585.39|582.99|0
1645646710000|2022-02-23 20:05:10|584.39|581.99|585.79|583.39|585.98|583.58|584.39|581.99|0
1645646720000|2022-02-23 20:05:20|585.39|582.99|584|581.6|585.39|582.99|584|581.6|0
1645646730000|2022-02-23 20:05:30|583.4|581|583.2|580.8|583.4|581|582.81|580.41|0
1645646740000|2022-02-23 20:05:40|583|580.6|583.6|581.2|583.6|581.2|583|580.6|0
1645646750000|2022-02-23 20:05:50|583.8|581.4|583.7|581.3|584|581.6|583.6|581.2|0
1645646760000|2022-02-23 20:06:00|583.8|581.4|583.6|581.2|584|581.6|583.6|581.2|0
1645646770000|2022-02-23 20:06:10|584.1|581.7|585.59|583.19|585.59|583.19|584.1|581.7|0
1645646780000|2022-02-23 20:06:20|586.18|583.78|586.58|584.18|586.58|584.18|586.18|583.78|0
1645646790000|2022-02-23 20:06:30|585.98|583.58|586.58|584.18|586.58|584.18|585.98|583.58|0
1645646800000|2022-02-23 20:06:40|586.78|584.38|586.58|584.18|586.78|584.38|586.58|584.18|0
1645646810000|2022-02-23 20:06:50|586.38|583.98|585.79|583.39|586.38|583.98|585.79|583.39|0
1645646820000|2022-02-23 20:07:00|586.18|583.78|585.79|583.39|586.38|583.98|585.79|583.39|0
1645646830000|2022-02-23 20:07:10|585.59|583.19|586.38|583.98|586.38|583.98|585.59|583.19|0
1645646840000|2022-02-23 20:07:20|586.68|584.28|587.18|584.78|587.18|584.78|586.68|584.28|0
1645646850000|2022-02-23 20:07:30|586.98|584.58|587.97|585.57|587.97|585.57|586.98|584.58|0
1645646860000|2022-02-23 20:07:40|588.08|585.68|587.78|585.38|588.08|585.68|587.78|585.38|0
1645646870000|2022-02-23 20:07:50|587.97|585.57|588.17|585.77|588.17|585.77|587.68|585.28|0
1645646880000|2022-02-23 20:08:00|588.37|585.97|588.37|585.97|588.37|585.97|588.17|585.77|0
1645646890000|2022-02-23 20:08:10|588.57|586.17|588.57|586.17|588.57|586.17|588.57|586.17|0
1645646900000|2022-02-23 20:08:20|588.77|586.37|588.77|586.37|588.97|586.57|588.57|586.17|0
1645646910000|2022-02-23 20:08:30|588.57|586.17|588.77|586.37|588.77|586.37|588.37|585.97|0
1645646920000|2022-02-23 20:08:40|588.97|586.57|588.97|586.57|588.97|586.57|588.77|586.37|0
1645646930000|2022-02-23 20:08:50|588.77|586.37|589.17|586.77|589.17|586.77|588.77|586.37|0
1645646940000|2022-02-23 20:09:00|588.97|586.57|588.77|586.37|589.17|586.77|588.77|586.37|0
1645646950000|2022-02-23 20:09:10|588.97|586.57|589.37|586.97|589.37|586.97|588.97|586.57|0
1645646960000|2022-02-23 20:09:20|589.57|587.17|589.37|586.97|589.57|587.17|589.37|586.97|0
1645646970000|2022-02-23 20:09:30|589.17|586.77|588.97|586.57|589.17|586.77|588.97|586.57|0
1645646980000|2022-02-23 20:09:40|588.17|585.77|587.58|585.18|588.17|585.77|587.58|585.18|0
1645646990000|2022-02-23 20:09:50|588.17|585.77|587.97|585.57|588.17|585.77|587.78|585.38|0
1645647000000|2022-02-23 20:10:00|588.17|585.77|587.43|585.03|588.17|585.77|587.18|584.78|0
1645647010000|2022-02-23 20:10:10|588.02|585.62|587.63|585.23|588.02|585.62|587.63|585.23|0
1645647020000|2022-02-23 20:10:20|587.82|585.42|587.31|584.91|587.82|585.42|587.23|584.83|0
1645647030000|2022-02-23 20:10:30|587.51|585.11|588.06|585.66|588.06|585.66|587.51|585.11|0
1645647040000|2022-02-23 20:10:40|587.56|585.16|588.15|585.75|588.35|585.95|587.56|585.16|0
1645647050000|2022-02-23 20:10:50|587.36|584.96|587.56|585.16|587.56|585.16|587.16|584.76|0
1645647060000|2022-02-23 20:11:00|587.96|585.56|587.96|585.56|588.15|585.75|587.96|585.56|0
1645647070000|2022-02-23 20:11:10|588.35|585.95|588.75|586.35|588.75|586.35|588.35|585.95|0
1645647080000|2022-02-23 20:11:20|589.15|586.75|589.35|586.95|589.35|586.95|588.95|586.55|0
1645647090000|2022-02-23 20:11:30|588.95|586.55|589.15|586.75|589.35|586.95|588.95|586.55|0
1645647100000|2022-02-23 20:11:40|588.95|586.55|589.35|586.95|589.55|587.15|588.95|586.55|0
1645647110000|2022-02-23 20:11:50|589.55|587.15|589.55|587.15|589.55|587.15|589.35|586.95|0
1645647120000|2022-02-23 20:12:00|589.75|587.35|590.35|587.95|590.35|587.95|589.75|587.35|0
1645647130000|2022-02-23 20:12:10|590.15|587.75|589.55|587.15|590.54|588.14|589.55|587.15|0
1645647140000|2022-02-23 20:12:20|589.95|587.55|590.54|588.14|590.54|588.14|589.95|587.55|0
1645647150000|2022-02-23 20:12:30|590.74|588.34|591.74|589.34|591.74|589.34|590.74|588.34|0
1645647160000|2022-02-23 20:12:40|591.34|588.94|589.75|587.35|591.34|588.94|589.75|587.35|0
1645647170000|2022-02-23 20:12:50|590.15|587.75|590.74|588.34|590.94|588.54|590.15|587.75|0
1645647180000|2022-02-23 20:13:00|590.94|588.54|591.34|588.94|591.34|588.94|590.94|588.54|0
1645647190000|2022-02-23 20:13:10|591.54|589.14|591.34|588.94|591.54|589.14|590.94|588.54|0
1645647200000|2022-02-23 20:13:20|591.54|589.14|591.14|588.74|591.54|589.14|591.14|588.74|0
1645647210000|2022-02-23 20:13:30|590.74|588.34|590.34|587.94|590.74|588.34|590.34|587.94|0
1645647220000|2022-02-23 20:13:40|590.54|588.14|590.15|587.75|590.54|588.14|589.95|587.55|0
1645647230000|2022-02-23 20:13:50|590.34|587.94|590.74|588.34|590.74|588.34|590.34|587.94|0
1645647240000|2022-02-23 20:14:00|590.15|587.75|589.75|587.35|590.15|587.75|589.75|587.35|0
1645647250000|2022-02-23 20:14:10|588.75|586.35|588.15|585.75|589.15|586.75|588.15|585.75|0
1645647260000|2022-02-23 20:14:20|588.75|586.35|588.95|586.55|589.35|586.95|588.75|586.35|0
1645647270000|2022-02-23 20:14:30|589.15|586.75|587.95|585.55|589.15|586.75|587.95|585.55|0
1645647280000|2022-02-23 20:14:40|588.15|585.75|587.56|585.16|588.35|585.95|587.56|585.16|0
1645647290000|2022-02-23 20:14:50|587.16|584.76|587.16|584.76|587.16|584.76|586.56|584.16|0
1645647300000|2022-02-23 20:15:00|587.95|585.55|587.95|585.55|588.15|585.75|587.95|585.55|0
1645647310000|2022-02-23 20:15:10|588.15|585.75|588.75|586.35|588.75|586.35|588.15|585.75|0
1645647320000|2022-02-23 20:15:20|587.95|585.55|586.36|583.96|587.95|585.55|586.36|583.96|0
1645647330000|2022-02-23 20:15:30|586.16|583.76|584.97|582.57|586.16|583.76|584.97|582.57|0
1645647340000|2022-02-23 20:15:40|584.77|582.37|585.37|582.97|585.37|582.97|584.77|582.37|0
1645647350000|2022-02-23 20:15:50|585.17|582.77|585.37|582.97|585.37|582.97|585.17|582.77|0
1645647360000|2022-02-23 20:16:00|585.87|583.47|586.96|584.56|586.96|584.56|585.87|583.47|0
1645647370000|2022-02-23 20:16:10|586.56|584.16|587.26|584.86|587.46|585.06|586.56|584.16|0
1645647380000|2022-02-23 20:16:20|587.36|584.96|587.16|584.76|587.36|584.96|586.67|584.27|0
1645647390000|2022-02-23 20:16:30|586.76|584.36|587.06|584.66|587.16|584.76|586.66|584.26|0
1645647400000|2022-02-23 20:16:40|587.16|584.76|587.66|585.26|587.95|585.55|587.16|584.76|0
1645647410000|2022-02-23 20:16:50|586.96|584.56|585.97|583.57|586.96|584.56|585.67|583.27|0
1645647420000|2022-02-23 20:17:00|585.37|582.97|584.58|582.18|585.37|582.97|584.58|582.18|0
1645647430000|2022-02-23 20:17:10|584.68|582.28|584.77|582.37|584.77|582.37|584.58|582.18|0
1645647440000|2022-02-23 20:17:20|584.97|582.57|582.7|580.3|585.77|583.37|582.7|580.3|0
1645647450000|2022-02-23 20:17:30|583.69|581.29|583.98|581.58|584.58|582.18|583.69|581.29|0
1645647460000|2022-02-23 20:17:40|583.78|581.38|584.18|581.78|584.18|581.78|583.39|580.99|0
1645647470000|2022-02-23 20:17:50|583.98|581.58|583.39|580.99|583.98|581.58|583.39|580.99|0
1645647480000|2022-02-23 20:18:00|582.99|580.59|583.58|581.18|583.58|581.18|582.99|580.59|0
1645647490000|2022-02-23 20:18:10|583.49|581.09|584.18|581.78|584.28|581.88|583.49|581.09|0
1645647500000|2022-02-23 20:18:20|584.58|582.18|583.98|581.58|584.58|582.18|583.98|581.58|0
1645647510000|2022-02-23 20:18:30|584.57|582.17|586.16|583.76|586.16|583.76|584.57|582.17|0
1645647520000|2022-02-23 20:18:40|586.76|584.36|586.56|584.16|586.76|584.36|586.56|584.16|0
1645647530000|2022-02-23 20:18:50|586.16|583.76|586.36|583.96|586.56|584.16|585.87|583.47|0
1645647540000|2022-02-23 20:19:00|586.16|583.76|585.77|583.37|586.16|583.76|585.77|583.37|0
1645647550000|2022-02-23 20:19:10|586.36|583.96|586.47|584.07|586.76|584.36|586.16|583.76|0
1645647560000|2022-02-23 20:19:20|586.96|584.56|587.36|584.96|587.36|584.96|586.56|584.16|0
1645647570000|2022-02-23 20:19:30|587.16|584.76|587.16|584.76|587.36|584.96|587.16|584.76|0
1645647580000|2022-02-23 20:19:40|586.96|584.56|587.55|585.15|587.75|585.35|586.66|584.26|0
1645647590000|2022-02-23 20:19:50|588.55|586.15|588.15|585.75|588.75|586.35|588.15|585.75|0
1645647600000|2022-02-23 20:20:00|588.26|585.86|586.76|584.36|588.26|585.86|586.76|584.36|0
1645647610000|2022-02-23 20:20:10|586.56|584.16|586.36|583.96|586.56|584.16|586.36|583.96|0
1645647620000|2022-02-23 20:20:20|586.66|584.26|588.15|585.75|588.15|585.75|586.66|584.26|0
1645647630000|2022-02-23 20:20:30|587.95|585.55|586.76|584.36|587.95|585.55|586.76|584.36|0
1645647640000|2022-02-23 20:20:40|587.55|585.15|586.76|584.36|587.55|585.15|586.76|584.36|0
1645647650000|2022-02-23 20:20:50|586.27|583.87|587.36|584.96|587.36|584.96|586.27|583.87|0
1645647660000|2022-02-23 20:21:00|587.55|585.15|588.35|585.95|588.35|585.95|587.36|584.96|0
1645647670000|2022-02-23 20:21:10|588.95|586.55|590.34|587.94|590.34|587.94|588.95|586.55|0
1645647680000|2022-02-23 20:21:20|589.94|587.54|588.55|586.15|589.94|587.54|588.55|586.15|0
1645647690000|2022-02-23 20:21:30|588.15|585.75|587.95|585.55|588.15|585.75|587.75|585.35|0
1645647700000|2022-02-23 20:21:40|588.15|585.75|588.35|585.95|588.35|585.95|588.15|585.75|0
1645647710000|2022-02-23 20:21:50|588.55|586.15|588.35|585.95|588.55|586.15|588.35|585.95|0
1645647720000|2022-02-23 20:22:00|587.75|585.35|585.47|583.07|587.75|585.35|585.47|583.07|0
1645647730000|2022-02-23 20:22:10|586.56|584.16|586.76|584.36|586.76|584.36|586.46|584.06|0
1645647740000|2022-02-23 20:22:20|586.56|584.16|586.96|584.56|587.16|584.76|586.56|584.16|0
1645647750000|2022-02-23 20:22:30|587.75|585.35|588.55|586.15|588.55|586.15|587.75|585.35|0
1645647760000|2022-02-23 20:22:40|587.86|585.46|587.95|585.55|587.95|585.55|587.75|585.35|0
1645647770000|2022-02-23 20:22:50|587.75|585.35|587.86|585.46|587.86|585.46|587.75|585.35|0
1645647780000|2022-02-23 20:23:00|587.95|585.55|588.55|586.15|589.35|586.95|587.95|585.55|0
1645647790000|2022-02-23 20:23:10|589.15|586.75|589.25|586.85|589.25|586.85|588.75|586.35|0
1645647800000|2022-02-23 20:23:20|589.54|587.14|589.94|587.54|589.94|587.54|588.95|586.55|0
1645647810000|2022-02-23 20:23:30|589.35|586.95|588.55|586.15|589.35|586.95|588.15|585.75|0
1645647820000|2022-02-23 20:23:40|588.35|585.95|589.25|586.85|589.35|586.95|588.35|585.95|0
1645647830000|2022-02-23 20:23:50|589.15|586.75|589.35|586.95|589.35|586.95|588.85|586.45|0
1645647840000|2022-02-23 20:24:00|589.25|586.85|588.55|586.15|589.35|586.95|588.55|586.15|0
1645647850000|2022-02-23 20:24:10|588.15|585.75|588.55|586.15|588.55|586.15|588.15|585.75|0
1645647860000|2022-02-23 20:24:20|587.16|584.76|586.76|584.36|587.16|584.76|586.76|584.36|0
1645647870000|2022-02-23 20:24:30|586.96|584.56|587.35|584.95|587.35|584.95|586.96|584.56|0
1645647880000|2022-02-23 20:24:40|586.86|584.46|586.96|584.56|587.35|584.95|586.76|584.36|0
1645647890000|2022-02-23 20:24:50|585.96|583.56|585.96|583.56|585.96|583.56|585.57|583.17|0
1645647900000|2022-02-23 20:25:00|586.16|583.76|585.96|583.56|586.46|584.06|585.76|583.36|0
1645647910000|2022-02-23 20:25:10|586.16|583.76|587.16|584.76|587.16|584.76|586.16|583.76|0
1645647920000|2022-02-23 20:25:20|587.35|584.95|586.96|584.56|587.75|585.35|586.96|584.56|0
1645647930000|2022-02-23 20:25:30|587.06|584.66|585.96|583.56|587.06|584.66|585.76|583.36|0
1645647940000|2022-02-23 20:25:40|585.87|583.47|584.37|581.97|585.87|583.47|584.37|581.97|0
1645647950000|2022-02-23 20:25:50|583.58|581.18|583.58|581.18|583.58|581.18|583.38|580.98|0
1645647960000|2022-02-23 20:26:00|582.99|580.59|581.8|579.4|582.99|580.59|581.8|579.4|0
1645647970000|2022-02-23 20:26:10|582.79|580.39|582|579.6|582.79|580.39|582|579.6|0
1645647980000|2022-02-23 20:26:20|582.19|579.79|582.79|580.39|582.79|580.39|582|579.6|0
1645647990000|2022-02-23 20:26:30|582.39|579.99|582.49|580.09|582.59|580.19|582.39|579.99|0
1645648000000|2022-02-23 20:26:40|582.39|579.99|582.39|579.99|582.59|580.19|582.39|579.99|0
1645648010000|2022-02-23 20:26:50|582|579.6|582|579.6|582.39|579.99|582|579.6|0
1645648020000|2022-02-23 20:27:00|580.41|578.01|580.61|578.21|580.61|578.21|580.21|577.81|0
1645648030000|2022-02-23 20:27:10|581.2|578.8|582|579.6|582.1|579.7|581.2|578.8|0
1645648040000|2022-02-23 20:27:20|582.39|579.99|582.99|580.59|582.99|580.59|582.39|579.99|0
1645648050000|2022-02-23 20:27:30|583.18|580.78|582.59|580.19|583.38|580.98|582.59|580.19|0
1645648060000|2022-02-23 20:27:40|582.99|580.59|582.59|580.19|582.99|580.59|582.1|579.7|0
1645648070000|2022-02-23 20:27:50|582.99|580.59|583.18|580.78|583.38|580.98|582.99|580.59|0
1645648080000|2022-02-23 20:28:00|583.38|580.98|583.18|580.78|583.38|580.98|582.39|579.99|0
1645648090000|2022-02-23 20:28:10|583.38|580.98|583.98|581.58|583.98|581.58|583.38|580.98|0
1645648100000|2022-02-23 20:28:20|583.58|581.18|582.93|580.53|583.58|581.18|582.93|580.53|0
1645648110000|2022-02-23 20:28:30|582.34|579.94|581.74|579.34|582.34|579.94|581.74|579.34|0
1645648120000|2022-02-23 20:28:40|581.54|579.14|580.35|577.95|581.54|579.14|580.35|577.95|0
1645648130000|2022-02-23 20:28:50|580.26|577.86|580.35|577.95|580.35|577.95|580.15|577.75|0
1645648140000|2022-02-23 20:29:00|580.55|578.15|579.17|576.77|580.55|578.15|579.17|576.77|0
1645648150000|2022-02-23 20:29:10|578.67|576.27|578.37|575.97|579.56|577.16|578.37|575.97|0
1645648160000|2022-02-23 20:29:20|577.98|575.58|578.97|576.57|578.97|576.57|577.98|575.58|0
1645648170000|2022-02-23 20:29:30|579.56|577.16|579.56|577.16|579.56|577.16|579.17|576.77|0
1645648180000|2022-02-23 20:29:40|579.17|576.77|579.17|576.77|579.36|576.96|579.17|576.77|0
1645648190000|2022-02-23 20:29:50|578.97|576.57|579.56|577.16|579.56|577.16|578.97|576.57|0
1645648200000|2022-02-23 20:30:00|579.36|576.96|581.94|579.54|581.94|579.54|579.36|576.96|0
1645648210000|2022-02-23 20:30:10|582.33|579.93|582.14|579.74|582.73|580.33|582.14|579.74|0
1645648220000|2022-02-23 20:30:20|582.24|579.84|581.34|578.94|582.24|579.84|581.34|578.94|0
1645648230000|2022-02-23 20:30:30|582.14|579.74|582.73|580.33|582.73|580.33|582.14|579.74|0
1645648240000|2022-02-23 20:30:40|582.53|580.13|582.14|579.74|582.53|580.13|582.14|579.74|0
1645648250000|2022-02-23 20:30:50|580.75|578.35|579.76|577.36|580.85|578.45|579.76|577.36|0
1645648260000|2022-02-23 20:31:00|579.86|577.46|578.77|576.37|580.15|577.75|578.77|576.37|0
1645648270000|2022-02-23 20:31:10|578.87|576.47|578.97|576.57|578.97|576.57|578.18|575.78|0
1645648280000|2022-02-23 20:31:20|579.66|577.26|578.77|576.37|579.66|577.26|578.57|576.17|0
1645648290000|2022-02-23 20:31:30|578.18|575.78|579.96|577.56|579.96|577.56|578.18|575.78|0
1645648300000|2022-02-23 20:31:40|579.76|577.36|581.94|579.54|581.94|579.54|579.76|577.36|0
1645648310000|2022-02-23 20:31:50|581.74|579.34|583.52|581.12|583.52|581.12|581.54|579.14|0
1645648320000|2022-02-23 20:32:00|584.32|581.92|584.52|582.12|584.52|582.12|583.72|581.32|0
1645648330000|2022-02-23 20:32:10|584.12|581.72|583.33|580.93|584.12|581.72|583.33|580.93|0
1645648340000|2022-02-23 20:32:20|583.72|581.32|583.52|581.12|583.92|581.52|583.52|581.12|0
1645648350000|2022-02-23 20:32:30|583.72|581.32|585.91|583.51|585.91|583.51|583.72|581.32|0
1645648360000|2022-02-23 20:32:40|586.11|583.71|586.71|584.31|586.71|584.31|585.51|583.11|0
1645648370000|2022-02-23 20:32:50|586.21|583.81|586.11|583.71|586.31|583.91|586.11|583.71|0
1645648380000|2022-02-23 20:33:00|585.51|583.11|584.92|582.52|586.21|583.81|584.92|582.52|0
1645648390000|2022-02-23 20:33:10|582.64|580.24|580.75|578.35|582.64|580.24|580.75|578.35|0
1645648400000|2022-02-23 20:33:20|581.34|578.94|582.53|580.13|582.53|580.13|581.34|578.94|0
1645648410000|2022-02-23 20:33:30|583.52|581.12|583.52|581.12|583.92|581.52|583.52|581.12|0
1645648420000|2022-02-23 20:33:40|582.53|580.13|583.13|580.73|583.13|580.73|582.53|580.13|0
1645648430000|2022-02-23 20:33:50|582.53|580.13|583.13|580.73|583.13|580.73|581.94|579.54|0
1645648440000|2022-02-23 20:34:00|582.93|580.53|584.62|582.22|584.62|582.22|582.93|580.53|0
1645648450000|2022-02-23 20:34:10|584.72|582.32|584.32|581.92|584.72|582.32|583.52|581.12|0
1645648460000|2022-02-23 20:34:20|584.12|581.72|583.33|580.93|584.32|581.92|583.33|580.93|0
1645648470000|2022-02-23 20:34:30|584.32|581.92|584.12|581.72|584.32|581.92|583.92|581.52|0
1645648480000|2022-02-23 20:34:40|583.72|581.32|582.53|580.13|583.72|581.32|582.53|580.13|0
1645648490000|2022-02-23 20:34:50|583.13|580.73|583.13|580.73|583.13|580.73|582.73|580.33|0
1645648500000|2022-02-23 20:35:00|582.83|580.43|581.14|578.74|582.83|580.43|580.35|577.95|0
1645648510000|2022-02-23 20:35:10|582.04|579.64|582.53|580.13|582.93|580.53|582.04|579.64|0
1645648520000|2022-02-23 20:35:20|583.33|580.93|583.52|581.12|583.52|581.12|583.13|580.73|0
1645648530000|2022-02-23 20:35:30|583.33|580.93|583.83|581.43|583.83|581.43|583.33|580.93|0
1645648540000|2022-02-23 20:35:40|583.72|581.32|582.93|580.53|583.92|581.52|582.93|580.53|0
1645648550000|2022-02-23 20:35:50|583.13|580.73|583.52|581.12|583.92|581.52|583.13|580.73|0
1645648560000|2022-02-23 20:36:00|584.32|581.92|585.51|583.11|585.51|583.11|584.32|581.92|0
1645648570000|2022-02-23 20:36:10|585.71|583.31|585.11|582.71|585.71|583.31|585.11|582.71|0
1645648580000|2022-02-23 20:36:20|584.52|582.12|584.52|582.12|584.72|582.32|584.52|582.12|0
1645648590000|2022-02-23 20:36:30|584.82|582.42|583.72|581.32|584.82|582.42|583.72|581.32|0
1645648600000|2022-02-23 20:36:40|584.32|581.92|584.02|581.62|584.32|581.92|583.92|581.52|0
1645648610000|2022-02-23 20:36:50|583.52|581.12|583.72|581.32|583.72|581.32|583.52|581.12|0
1645648620000|2022-02-23 20:37:00|584.12|581.72|585.11|582.71|585.31|582.91|584.12|581.72|0
1645648630000|2022-02-23 20:37:10|584.91|582.51|585.51|583.11|585.91|583.51|584.91|582.51|0
1645648640000|2022-02-23 20:37:20|586.31|583.91|585.91|583.51|586.31|583.91|585.91|583.51|0
1645648650000|2022-02-23 20:37:30|586.41|584.01|585.91|583.51|586.51|584.11|585.91|583.51|0
1645648660000|2022-02-23 20:37:40|586.21|583.81|585.41|583.01|586.21|583.81|585.41|583.01|0
1645648670000|2022-02-23 20:37:50|586.11|583.71|585.31|582.91|586.11|583.71|584.72|582.32|0
1645648680000|2022-02-23 20:38:00|586.11|583.71|583.52|581.12|586.11|583.71|583.52|581.12|0
1645648690000|2022-02-23 20:38:10|583.72|581.32|584.12|581.72|584.12|581.72|583.52|581.12|0
1645648700000|2022-02-23 20:38:20|583.82|581.42|583.32|580.92|583.82|581.42|583.32|580.92|0
1645648710000|2022-02-23 20:38:30|584.52|582.12|585.51|583.11|585.51|583.11|584.52|582.12|0
1645648720000|2022-02-23 20:38:40|585.71|583.31|585.51|583.11|585.71|583.31|585.51|583.11|0
1645648730000|2022-02-23 20:38:50|585.91|583.51|586.7|584.3|586.7|584.3|585.61|583.21|0
1645648740000|2022-02-23 20:39:00|586.5|584.1|586.11|583.71|586.5|584.1|586.11|583.71|0
1645648750000|2022-02-23 20:39:10|586.31|583.91|586.11|583.71|586.61|584.21|585.91|583.51|0
1645648760000|2022-02-23 20:39:20|585.91|583.51|586.5|584.1|586.7|584.3|585.91|583.51|0
1645648770000|2022-02-23 20:39:30|586.7|584.3|586.31|583.91|586.7|584.3|586.31|583.91|0
1645648780000|2022-02-23 20:39:40|585.91|583.51|587.5|585.1|587.9|585.5|585.91|583.51|0
1645648790000|2022-02-23 20:39:50|588.9|586.5|589.89|587.49|589.89|587.49|588.9|586.5|0
1645648800000|2022-02-23 20:40:00|590|587.6|589.29|586.89|590|587.6|588.7|586.3|0
1645648810000|2022-02-23 20:40:10|589.89|587.49|589.89|587.49|589.89|587.49|589.29|586.89|0
1645648820000|2022-02-23 20:40:20|590.29|587.89|589.89|587.49|590.29|587.89|589.89|587.49|0
1645648830000|2022-02-23 20:40:30|589.69|587.29|590.09|587.69|590.09|587.69|589.69|587.29|0
1645648840000|2022-02-23 20:40:40|589.49|587.09|587.5|585.1|589.49|587.09|587.5|585.1|0
1645648850000|2022-02-23 20:40:50|585.91|583.51|586.31|583.91|586.7|584.3|585.91|583.51|0
1645648860000|2022-02-23 20:41:00|586.41|584.01|587.9|585.5|587.9|585.5|586.41|584.01|0
1645648870000|2022-02-23 20:41:10|588.5|586.1|589.09|586.69|589.09|586.69|588.3|585.9|0
1645648880000|2022-02-23 20:41:20|589.2|586.8|587.9|585.5|589.2|586.8|587.9|585.5|0
1645648890000|2022-02-23 20:41:30|588.5|586.1|588.7|586.3|589.49|587.09|588.5|586.1|0
1645648900000|2022-02-23 20:41:40|588.1|585.7|589.89|587.49|589.89|587.49|588.1|585.7|0
1645648910000|2022-02-23 20:41:50|590.09|587.69|591.18|588.78|591.18|588.78|589.89|587.49|0
1645648920000|2022-02-23 20:42:00|591.38|588.98|590.39|587.99|591.38|588.98|590.39|587.99|0
1645648930000|2022-02-23 20:42:10|590.98|588.58|590.19|587.79|591.18|588.78|590.19|587.79|0
1645648940000|2022-02-23 20:42:20|590.58|588.18|590.98|588.58|590.98|588.58|590.58|588.18|0
1645648950000|2022-02-23 20:42:30|590.38|587.98|589.89|587.49|590.38|587.98|589.89|587.49|0
1645648960000|2022-02-23 20:42:40|590.38|587.98|588.2|585.8|590.38|587.98|588.2|585.8|0
1645648970000|2022-02-23 20:42:50|588.9|586.5|590.19|587.79|590.19|587.79|588.9|586.5|0
1645648980000|2022-02-23 20:43:00|590.38|587.98|591.18|588.78|591.18|588.78|590.38|587.98|0
1645648990000|2022-02-23 20:43:10|590.58|588.18|590.58|588.18|590.58|588.18|590.58|588.18|0
1645649000000|2022-02-23 20:43:20|590.98|588.58|590.58|588.18|590.98|588.58|590.58|588.18|0
1645649010000|2022-02-23 20:43:30|590.38|587.98|588.99|586.59|590.38|587.98|588.99|586.59|0
1645649020000|2022-02-23 20:43:40|588.59|586.19|589.59|587.19|589.99|587.59|588.59|586.19|0
1645649030000|2022-02-23 20:43:50|589.79|587.39|590.58|588.18|590.58|588.18|589.79|587.39|0
1645649040000|2022-02-23 20:44:00|590.19|587.79|590.98|588.58|591.18|588.78|590.19|587.79|0
1645649050000|2022-02-23 20:44:10|590.78|588.38|591.38|588.98|591.38|588.98|590.78|588.38|0
1645649060000|2022-02-23 20:44:20|591.18|588.78|591.38|588.98|591.58|589.18|591.18|588.78|0
1645649070000|2022-02-23 20:44:30|591.58|589.18|591.38|588.98|591.58|589.18|591.38|588.98|0
1645649080000|2022-02-23 20:44:40|591.58|589.18|591.48|589.08|591.58|589.18|591.48|589.08|0
1645649090000|2022-02-23 20:44:50|591.58|589.18|591.48|589.08|591.58|589.18|590.98|588.58|0
1645649100000|2022-02-23 20:45:00|591.58|589.18|591.18|588.78|591.58|589.18|590.98|588.58|0
1645649110000|2022-02-23 20:45:10|590.38|587.98|591.38|588.98|591.38|588.98|590.38|587.98|0
1645649120000|2022-02-23 20:45:20|590.49|588.09|588.5|586.1|590.49|588.09|588.5|586.1|0
1645649130000|2022-02-23 20:45:30|588.79|586.39|590.19|587.79|590.19|587.79|588.1|585.7|0
1645649140000|2022-02-23 20:45:40|590.38|587.98|591.38|588.98|591.98|589.58|590.38|587.98|0
1645649150000|2022-02-23 20:45:50|590.98|588.58|591.18|588.78|591.58|589.18|590.78|588.38|0
1645649160000|2022-02-23 20:46:00|591.58|589.18|591.78|589.38|591.78|589.38|591.18|588.78|0
1645649170000|2022-02-23 20:46:10|591.98|589.58|592.98|590.58|592.98|590.58|591.98|589.58|0
1645649180000|2022-02-23 20:46:20|593.77|591.37|594.17|591.77|594.17|591.77|593.77|591.37|0
1645649190000|2022-02-23 20:46:30|594.37|591.97|594.37|591.97|594.37|591.97|594.37|591.97|0
1645649200000|2022-02-23 20:46:40|590.98|588.58|590.98|588.58|590.98|588.58|589.39|586.99|0
1645649210000|2022-02-23 20:46:50|589.89|587.49|590.78|588.38|590.78|588.38|589.89|587.49|0
1645649220000|2022-02-23 20:47:00|590.38|587.98|590.38|587.98|590.58|588.18|589.59|587.19|0
1645649230000|2022-02-23 20:47:10|591.18|588.78|591.18|588.78|591.38|588.98|591.18|588.78|0
1645649240000|2022-02-23 20:47:20|591.38|588.98|591.68|589.28|592.38|589.98|591.38|588.98|0
1645649250000|2022-02-23 20:47:30|592.78|590.38|592.38|589.98|592.78|590.38|592.28|589.88|0
1645649260000|2022-02-23 20:47:40|592.58|590.18|591.58|589.18|592.88|590.48|591.58|589.18|0
1645649270000|2022-02-23 20:47:50|592.18|589.78|591.58|589.18|592.18|589.78|591.58|589.18|0
1645649280000|2022-02-23 20:48:00|592.78|590.38|592.78|590.38|593.37|590.97|592.78|590.38|0
1645649290000|2022-02-23 20:48:10|593.57|591.17|594.37|591.97|594.37|591.97|593.57|591.17|0
1645649300000|2022-02-23 20:48:20|593.97|591.57|594.37|591.97|594.57|592.17|593.97|591.57|0
1645649310000|2022-02-23 20:48:30|594.17|591.77|594.17|591.77|594.57|592.17|594.17|591.77|0
1645649320000|2022-02-23 20:48:40|593.77|591.37|594.37|591.97|594.37|591.97|593.57|591.17|0
1645649330000|2022-02-23 20:48:50|594.48|592.08|594.77|592.37|594.77|592.37|594.37|591.97|0
1645649340000|2022-02-23 20:49:00|593.97|591.57|594.97|592.57|594.97|592.57|593.97|591.57|0
1645649350000|2022-02-23 20:49:10|594.57|592.17|595.17|592.77|595.17|592.77|594.57|592.17|0
1645649360000|2022-02-23 20:49:20|594.97|592.57|594.28|591.88|594.97|592.57|593.77|591.37|0
1645649370000|2022-02-23 20:49:30|593.37|590.97|593.57|591.17|593.57|591.17|593.28|590.88|0
1645649380000|2022-02-23 20:49:40|593.97|591.57|595.37|592.97|595.37|592.97|593.97|591.57|0
1645649390000|2022-02-23 20:49:50|595.17|592.77|595.47|593.07|595.47|593.07|594.97|592.57|0
1645649400000|2022-02-23 20:50:00|595.57|593.17|595.77|593.37|596.37|593.97|595.57|593.17|0
1645649410000|2022-02-23 20:50:10|594.57|592.17|596.37|593.97|596.37|593.97|594.57|592.17|0
1645649420000|2022-02-23 20:50:20|596.57|594.17|596.37|593.97|597.17|594.77|596.37|593.97|0
1645649430000|2022-02-23 20:50:30|596.87|594.47|597.37|594.97|597.37|594.97|596.87|594.47|0
1645649440000|2022-02-23 20:50:40|598.17|595.77|597.57|595.17|598.37|595.97|597.57|595.17|0
1645649450000|2022-02-23 20:50:50|597.17|594.77|595.57|593.17|597.17|594.77|595.57|593.17|0
1645649460000|2022-02-23 20:51:00|594.97|592.57|595.37|592.97|595.37|592.97|594.77|592.37|0
1645649470000|2022-02-23 20:51:10|596.77|594.37|596.57|594.17|596.77|594.37|595.57|593.17|0
1645649480000|2022-02-23 20:51:20|596.77|594.37|596.97|594.57|597.17|594.77|596.77|594.37|0
1645649490000|2022-02-23 20:51:30|596.77|594.37|596.47|594.07|597.37|594.97|596.47|594.07|0
1645649500000|2022-02-23 20:51:40|596.77|594.37|597.77|595.37|597.77|595.37|596.77|594.37|0
1645649510000|2022-02-23 20:51:50|596.37|593.97|596.97|594.57|596.97|594.57|596.37|593.97|0
1645649520000|2022-02-23 20:52:00|597.17|594.77|594.97|592.57|597.37|594.97|594.97|592.57|0
1645649530000|2022-02-23 20:52:10|593.57|591.17|591.78|589.38|593.57|591.17|591.78|589.38|0
1645649540000|2022-02-23 20:52:20|591.98|589.58|590.98|588.58|591.98|589.58|590.78|588.38|0
1645649550000|2022-02-23 20:52:30|590.18|587.78|591.58|589.18|591.58|589.18|590.18|587.78|0
1645649560000|2022-02-23 20:52:40|591.98|589.58|592.97|590.57|592.97|590.57|591.98|589.58|0
1645649570000|2022-02-23 20:52:50|592.57|590.17|593.57|591.17|593.57|591.17|592.57|590.17|0
1645649580000|2022-02-23 20:53:00|592.37|589.97|591.18|588.78|592.37|589.97|591.18|588.78|0
1645649590000|2022-02-23 20:53:10|590.38|587.98|591.18|588.78|591.18|588.78|590.38|587.98|0
1645649600000|2022-02-23 20:53:20|591.58|589.18|592.37|589.97|592.37|589.97|591.58|589.18|0
1645649610000|2022-02-23 20:53:30|592.18|589.78|592.37|589.97|592.77|590.37|592.18|589.78|0
1645649620000|2022-02-23 20:53:40|592.77|590.37|593.77|591.37|593.77|591.37|592.77|590.37|0
1645649630000|2022-02-23 20:53:50|593.57|591.17|593.77|591.37|593.77|591.37|593.57|591.17|0
1645649640000|2022-02-23 20:54:00|594.57|592.17|593.37|590.97|594.57|592.17|593.37|590.97|0
1645649650000|2022-02-23 20:54:10|593.57|591.17|592.97|590.57|593.57|591.17|592.57|590.17|0
1645649660000|2022-02-23 20:54:20|593.77|591.37|594.57|592.17|594.57|592.17|593.77|591.37|0
1645649670000|2022-02-23 20:54:30|595.17|592.77|595.37|592.97|595.37|592.97|594.97|592.57|0
1645649680000|2022-02-23 20:54:40|596.57|594.17|596.57|594.17|596.57|594.17|596.37|593.97|0
1645649690000|2022-02-23 20:54:50|595.97|593.57|596.77|594.37|596.77|594.37|595.97|593.57|0
1645649700000|2022-02-23 20:55:00|596.57|594.17|593.97|591.57|596.57|594.17|593.97|591.57|0
1645649710000|2022-02-23 20:55:10|593.77|591.37|595.37|592.97|595.37|592.97|593.77|591.37|0
1645649720000|2022-02-23 20:55:20|595.97|593.57|595.77|593.37|595.97|593.57|595.57|593.17|0
1645649730000|2022-02-23 20:55:30|595.97|593.57|596.17|593.77|596.17|593.77|595.57|593.17|0
1645649740000|2022-02-23 20:55:40|595.97|593.57|596.97|594.57|596.97|594.57|595.97|593.57|0
1645649750000|2022-02-23 20:55:50|595.97|593.57|596.97|594.57|596.97|594.57|595.97|593.57|0
1645649760000|2022-02-23 20:56:00|596.77|594.37|596.17|593.77|597.17|594.77|596.17|593.77|0
1645649770000|2022-02-23 20:56:10|595.37|592.97|596.77|594.37|596.77|594.37|595.37|592.97|0
1645649780000|2022-02-23 20:56:20|596.97|594.57|596.37|593.97|596.97|594.57|596.37|593.97|0
1645649790000|2022-02-23 20:56:30|596.57|594.17|596.37|593.97|596.77|594.37|596.37|593.97|0
1645649800000|2022-02-23 20:56:40|596.17|593.77|597.77|595.37|597.77|595.37|596.17|593.77|0
1645649810000|2022-02-23 20:56:50|597.37|594.97|597.17|594.77|597.37|594.97|597.17|594.77|0
1645649820000|2022-02-23 20:57:00|596.97|594.57|598.17|595.77|598.17|595.77|596.97|594.57|0
1645649830000|2022-02-23 20:57:10|597.97|595.57|597.17|594.77|597.97|595.57|597.17|594.77|0
1645649840000|2022-02-23 20:57:20|597.37|594.97|596.17|593.77|597.37|594.97|596.17|593.77|0
1645649850000|2022-02-23 20:57:30|595.57|593.17|595.77|593.37|595.77|593.37|595.57|593.17|0
1645649860000|2022-02-23 20:57:40|596.07|593.67|597.17|594.77|597.17|594.77|596.07|593.67|0
1645649870000|2022-02-23 20:57:50|597.37|594.97|598.37|595.97|598.37|595.97|597.37|594.97|0
1645649880000|2022-02-23 20:58:00|598.17|595.77|597.17|594.77|598.17|595.77|597.17|594.77|0
1645649890000|2022-02-23 20:58:10|597.77|595.37|596.97|594.57|597.77|595.37|596.37|593.97|0
1645649900000|2022-02-23 20:58:20|596.77|594.37|595.97|593.57|596.77|594.37|595.57|593.17|0
1645649910000|2022-02-23 20:58:30|595.57|593.17|594.57|592.17|595.57|593.17|594.57|592.17|0
1645649920000|2022-02-23 20:58:40|595.17|592.77|593.17|590.77|595.17|592.77|593.17|590.77|0
1645649930000|2022-02-23 20:58:50|593.57|591.17|592.97|590.57|593.57|591.17|592.97|590.57|0
1645649940000|2022-02-23 20:59:00|593.97|591.57|594.37|591.97|594.37|591.97|593.17|590.77|0
1645649950000|2022-02-23 20:59:10|594.77|592.37|593.17|590.77|594.77|592.37|593.17|590.77|0
1645649960000|2022-02-23 20:59:20|592.57|590.17|592.37|589.97|592.57|590.17|591.97|589.57|0
1645649970000|2022-02-23 20:59:30|593.17|590.77|594.97|592.57|594.97|592.57|593.17|590.77|0
1645649980000|2022-02-23 20:59:40|595.97|593.57|596.17|593.77|596.17|593.77|594.97|592.57|0
1645649990000|2022-02-23 20:59:50|595.37|592.97|592.97|590.57|595.37|592.97|592.97|590.57|0
1645650000000|2022-02-23 21:00:00|592.77|590.37|591.77|589.37|592.77|590.37|591.77|589.37|0
1645650010000|2022-02-23 21:00:10|591.18|588.78|590.38|587.98|591.18|588.78|589.98|587.58|0
1645650020000|2022-02-23 21:00:20|591.08|588.68|591.97|589.57|591.97|589.57|590.98|588.58|0
1645650030000|2022-02-23 21:00:30|592.28|589.88|591.97|589.57|592.37|589.97|591.97|589.57|0
1645650040000|2022-02-23 21:00:40|592.17|589.77|592.97|590.57|592.97|590.57|592.17|589.77|0
1645650050000|2022-02-23 21:00:50|592.77|590.37|592.37|589.97|592.77|590.37|592.37|589.97|0
1645650060000|2022-02-23 21:01:00|591.97|589.57|591.97|589.57|592.17|589.77|591.77|589.37|0
1645650070000|2022-02-23 21:01:10|592.17|589.77|591.97|589.57|592.57|590.17|591.77|589.37|0
1645650080000|2022-02-23 21:01:20|592.17|589.77|591.58|589.18|592.17|589.77|591.58|589.18|0
1645650090000|2022-02-23 21:01:30|591.38|588.98|591.97|589.57|591.97|589.57|591.38|588.98|0
1645650100000|2022-02-23 21:01:40|592.17|589.77|591.58|589.18|592.17|589.77|591.58|589.18|0
1645650110000|2022-02-23 21:01:50|591.38|588.98|590.98|588.58|591.38|588.98|590.78|588.38|0
1645650120000|2022-02-23 21:02:00|591.38|588.98|591.38|588.98|591.58|589.18|591.38|588.98|0
1645650130000|2022-02-23 21:02:10|591.48|589.08|591.97|589.57|591.97|589.57|591.38|588.98|0
1645650140000|2022-02-23 21:02:20|592.17|589.77|592.57|590.17|592.57|590.17|592.17|589.77|0
1645650160000|2022-02-23 21:02:40|592.37|589.97|592.37|589.97|592.37|589.97|592.17|589.77|0
1645650170000|2022-02-23 21:02:50|592.57|590.17|592.97|590.57|592.97|590.57|592.57|590.17|0
1645650180000|2022-02-23 21:03:00|592.87|590.47|594.17|591.77|594.17|591.77|592.87|590.47|0
1645650190000|2022-02-23 21:03:10|593.77|591.37|593.17|590.77|593.77|591.37|593.17|590.77|0
1645650200000|2022-02-23 21:03:20|593.37|590.97|593.17|590.77|593.57|591.17|593.17|590.77|0
1645650210000|2022-02-23 21:03:30|593.57|591.17|593.57|591.17|593.97|591.57|593.57|591.17|0
1645650220000|2022-02-23 21:03:40|593.97|591.57|593.77|591.37|593.97|591.57|593.77|591.37|0
1645650230000|2022-02-23 21:03:50|593.37|590.97|593.17|590.77|593.57|591.17|593.17|590.77|0
1645650240000|2022-02-23 21:04:00|593.37|590.97|593.17|590.77|593.57|591.17|592.77|590.37|0
1645650250000|2022-02-23 21:04:10|593.37|590.97|593.17|590.77|593.37|590.97|593.17|590.77|0
1645650260000|2022-02-23 21:04:20|593.07|590.67|592.97|590.57|593.17|590.77|592.97|590.57|0
1645650270000|2022-02-23 21:04:30|593.17|590.77|591.77|589.37|593.17|590.77|591.77|589.37|0
1645650280000|2022-02-23 21:04:40|592.17|589.77|592.37|589.97|592.77|590.37|592.17|589.77|0
1645650290000|2022-02-23 21:04:50|592.77|590.37|591.97|589.57|592.97|590.57|591.97|589.57|0
1645650300000|2022-02-23 21:05:00|591.37|588.97|590.98|588.58|591.37|588.97|590.98|588.58|0
1645650310000|2022-02-23 21:05:10|590.58|588.18|590.98|588.58|590.98|588.58|590.58|588.18|0
1645650320000|2022-02-23 21:05:20|591.18|588.78|591.37|588.97|591.37|588.97|591.18|588.78|0
1645650330000|2022-02-23 21:05:30|590.98|588.58|591.18|588.78|591.18|588.78|590.98|588.58|0
1645650340000|2022-02-23 21:05:40|590.98|588.58|591.18|588.78|591.37|588.97|590.98|588.58|0
1645650350000|2022-02-23 21:05:50|591.37|588.97|590.98|588.58|591.37|588.97|590.98|588.58|0
1645650360000|2022-02-23 21:06:00|591.37|588.97|590.38|587.98|591.37|588.97|590.38|587.98|0
1645650370000|2022-02-23 21:06:10|590.58|588.18|590.78|588.38|590.78|588.38|590.58|588.18|0
1645650380000|2022-02-23 21:06:20|590.98|588.58|591.18|588.78|591.18|588.78|590.98|588.58|0
1645650390000|2022-02-23 21:06:30|590.98|588.58|590.98|588.58|590.98|588.58|590.98|588.58|0
1645650410000|2022-02-23 21:06:50|591.18|588.78|591.18|588.78|591.37|588.97|591.18|588.78|0
1645650420000|2022-02-23 21:07:00|590.98|588.58|590.38|587.98|590.98|588.58|590.38|587.98|0
1645650430000|2022-02-23 21:07:10|590.78|588.38|590.98|588.58|590.98|588.58|590.78|588.38|0
1645650440000|2022-02-23 21:07:20|590.78|588.38|590.98|588.58|590.98|588.58|590.78|588.38|0
1645650450000|2022-02-23 21:07:30|591.17|588.77|590.98|588.58|591.17|588.77|590.98|588.58|0
1645650460000|2022-02-23 21:07:40|590.78|588.38|590.38|587.98|590.78|588.38|590.38|587.98|0
1645650470000|2022-02-23 21:07:50|590.58|588.18|590.58|588.18|590.58|588.18|590.38|587.98|0
1645650480000|2022-02-23 21:08:00|590.78|588.38|590.38|587.98|590.78|588.38|590.38|587.98|0
1645650490000|2022-02-23 21:08:10|590.18|587.78|590.18|587.78|590.18|587.78|590.18|587.78|0
1645650500000|2022-02-23 21:08:20|590.38|587.98|590.18|587.78|590.78|588.38|590.18|587.78|0
1645650510000|2022-02-23 21:08:30|590.38|587.98|590.38|587.98|590.38|587.98|590.38|587.98|0
1645650520000|2022-02-23 21:08:40|590.18|587.78|590.38|587.98|590.38|587.98|590.18|587.78|0
1645650530000|2022-02-23 21:08:50|590.58|588.18|590.78|588.38|590.78|588.38|590.58|588.18|0
1645650540000|2022-02-23 21:09:00|590.38|587.98|590.38|587.98|590.38|587.98|589.98|587.58|0
1645650550000|2022-02-23 21:09:10|590.28|587.88|590.28|587.88|590.28|587.88|590.28|587.88|0
1645650560000|2022-02-23 21:09:20|590.58|588.18|590.58|588.18|590.58|588.18|590.58|588.18|0
1645650570000|2022-02-23 21:09:30|590.98|588.58|590.78|588.38|590.98|588.58|590.78|588.38|0
1645650580000|2022-02-23 21:09:40|590.98|588.58|591.57|589.17|591.77|589.37|590.98|588.58|0
1645650590000|2022-02-23 21:09:50|591.77|589.37|591.77|589.37|591.77|589.37|591.57|589.17|0
1645650600000|2022-02-23 21:10:00|591.97|589.57|591.88|589.48|591.97|589.57|591.37|588.97|0
1645650610000|2022-02-23 21:10:10|591.97|589.57|591.57|589.17|591.97|589.57|591.28|588.88|0
1645650620000|2022-02-23 21:10:20|591.17|588.77|591.37|588.97|591.37|588.97|591.17|588.77|0
1645650630000|2022-02-23 21:10:30|591.57|589.17|592.02|589.62|592.02|589.62|591.57|589.17|0
1645650640000|2022-02-23 21:10:40|592.47|590.07|592.47|590.07|592.77|590.37|592.47|590.07|0
1645650650000|2022-02-23 21:10:50|592.67|590.27|592.67|590.27|592.86|590.46|592.67|590.27|0
1645650660000|2022-02-23 21:11:00|592.86|590.46|592.86|590.46|592.86|590.46|592.86|590.46|0
1645650670000|2022-02-23 21:11:10|593.06|590.66|592.86|590.46|593.06|590.66|592.86|590.46|0
1645650680000|2022-02-23 21:11:20|593.06|590.66|593.46|591.06|593.46|591.06|593.06|590.66|0
1645650690000|2022-02-23 21:11:30|593.26|590.86|593.26|590.86|593.46|591.06|593.26|590.86|0
1645650700000|2022-02-23 21:11:40|593.46|591.06|593.66|591.26|593.66|591.26|593.46|591.06|0
1645650710000|2022-02-23 21:11:50|593.46|591.06|593.46|591.06|593.46|591.06|593.46|591.06|0
1645650720000|2022-02-23 21:12:00|593.66|591.26|594.26|591.86|594.26|591.86|593.66|591.26|0
1645650730000|2022-02-23 21:12:10|594.46|592.06|594.26|591.86|594.46|592.06|594.26|591.86|0
1645650740000|2022-02-23 21:12:20|594.46|592.06|594.46|592.06|594.46|592.06|594.26|591.86|0
1645650750000|2022-02-23 21:12:30|594.66|592.26|594.66|592.26|594.66|592.26|594.66|592.26|0
1645650760000|2022-02-23 21:12:40|594.56|592.16|594.66|592.26|594.66|592.26|594.56|592.16|0
1645650770000|2022-02-23 21:12:50|594.86|592.46|594.66|592.26|594.86|592.46|594.66|592.26|0
1645650780000|2022-02-23 21:13:00|594.46|592.06|594.66|592.26|594.66|592.26|594.46|592.06|0
1645650790000|2022-02-23 21:13:10|594.46|592.06|592.66|590.26|594.46|592.06|592.66|590.26|0
1645650800000|2022-02-23 21:13:20|592.47|590.07|592.17|589.77|592.47|590.07|592.07|589.67|0
1645650810000|2022-02-23 21:13:30|591.67|589.27|591.87|589.47|591.87|589.47|591.67|589.27|0
1645650820000|2022-02-23 21:13:40|592.07|589.67|591.77|589.37|592.07|589.67|591.67|589.27|0
1645650830000|2022-02-23 21:13:50|591.27|588.87|591.27|588.87|591.47|589.07|591.27|588.87|0
1645650840000|2022-02-23 21:14:00|591.87|589.47|592.07|589.67|592.07|589.67|591.87|589.47|0
1645650850000|2022-02-23 21:14:10|591.67|589.27|592.07|589.67|592.07|589.67|591.67|589.27|0
1645650860000|2022-02-23 21:14:20|592.27|589.87|592.27|589.87|592.37|589.97|592.27|589.87|0
1645650870000|2022-02-23 21:14:30|592.47|590.07|592.66|590.26|592.66|590.26|592.47|590.07|0
1645650880000|2022-02-23 21:14:40|592.47|590.07|593.06|590.66|593.06|590.66|592.47|590.07|0
1645650890000|2022-02-23 21:14:50|593.17|590.77|593.46|591.06|593.46|591.06|593.06|590.66|0
1645650910000|2022-02-23 21:15:10|593.66|590.86|593.56|590.76|593.66|590.86|593.56|590.76|0
1645650920000|2022-02-23 21:15:20|593.66|590.86|593.66|590.86|593.66|590.86|593.56|590.76|0
1645650930000|2022-02-23 21:15:30|593.46|590.66|593.46|590.66|593.66|590.86|593.46|590.66|0
1645650940000|2022-02-23 21:15:40|593.56|590.76|593.26|590.46|593.56|590.76|593.26|590.46|0
1645650950000|2022-02-23 21:15:50|593.37|590.57|593.17|590.37|593.37|590.57|593.06|590.26|0
1645650960000|2022-02-23 21:16:00|593.26|590.46|593.66|590.86|593.66|590.86|593.26|590.46|0
1645650970000|2022-02-23 21:16:10|593.86|591.06|594.26|591.46|594.26|591.46|593.86|591.06|0
1645650980000|2022-02-23 21:16:20|594.16|591.36|594.06|591.26|594.16|591.36|594.06|591.26|0
1645650990000|2022-02-23 21:16:30|593.96|591.16|593.96|591.16|593.96|591.16|593.96|591.16|0
1645651000000|2022-02-23 21:16:40|593.76|590.96|593.76|590.96|593.76|590.96|593.76|590.96|0
1645651010000|2022-02-23 21:16:50|593.86|591.06|593.86|591.06|593.86|591.06|593.86|591.06|0
1645651020000|2022-02-23 21:17:00|593.26|590.46|593.46|590.66|593.76|590.96|593.26|590.46|0
1645651030000|2022-02-23 21:17:10|593.66|590.86|593.56|590.76|593.66|590.86|593.37|590.57|0
1645651040000|2022-02-23 21:17:20|593.46|590.66|593.66|590.86|593.66|590.86|593.46|590.66|0
1645651050000|2022-02-23 21:17:30|593.76|590.96|594.26|591.46|594.26|591.46|593.76|590.96|0
1645651060000|2022-02-23 21:17:40|593.86|591.06|594.06|591.26|594.06|591.26|593.76|590.96|0
1645651070000|2022-02-23 21:17:50|593.86|591.06|594.16|591.36|594.16|591.36|593.86|591.06|0
1645651080000|2022-02-23 21:18:00|594.06|591.26|593.96|591.16|594.06|591.26|593.96|591.16|0
1645651090000|2022-02-23 21:18:10|594.06|591.26|593.96|591.16|594.06|591.26|593.86|591.06|0
1645651100000|2022-02-23 21:18:20|593.86|591.06|593.46|590.66|593.86|591.06|593.46|590.66|0
1645651110000|2022-02-23 21:18:30|593.66|590.86|592.86|590.06|593.76|590.96|592.86|590.06|0
1645651120000|2022-02-23 21:18:40|593.17|590.37|593.76|590.96|593.76|590.96|593.17|590.37|0
1645651130000|2022-02-23 21:18:50|593.86|591.06|593.76|590.96|593.86|591.06|593.76|590.96|0
1645651140000|2022-02-23 21:19:00|594.06|591.26|593.86|591.06|594.26|591.46|593.86|591.06|0
1645651150000|2022-02-23 21:19:10|593.66|590.86|593.86|591.06|593.86|591.06|593.66|590.86|0
1645651160000|2022-02-23 21:19:20|594.06|591.26|593.86|591.06|594.06|591.26|593.76|590.96|0
1645651170000|2022-02-23 21:19:30|593.96|591.16|593.86|591.06|593.96|591.16|593.86|591.06|0
1645651180000|2022-02-23 21:19:40|593.76|590.96|593.76|590.96|593.76|590.96|593.76|590.96|0
1645651190000|2022-02-23 21:19:50|594.06|591.26|594.06|591.26|594.06|591.26|594.06|591.26|0
1645651210000|2022-02-23 21:20:10|594.26|591.46|594.36|591.56|594.36|591.56|594.26|591.46|0
1645651220000|2022-02-23 21:20:20|594.46|591.66|594.46|591.66|594.46|591.66|594.36|591.56|0
1645651230000|2022-02-23 21:20:30|594.36|591.56|594.36|591.56|594.36|591.56|594.36|591.56|0
1645651240000|2022-02-23 21:20:40|594.46|591.66|594.65|591.85|594.65|591.85|594.46|591.66|0
1645651250000|2022-02-23 21:20:50|594.46|591.66|594.76|591.96|594.76|591.96|594.46|591.66|0
1645651260000|2022-02-23 21:21:00|594.65|591.85|594.56|591.76|594.65|591.85|594.46|591.66|0
1645651270000|2022-02-23 21:21:10|594.36|591.56|594.65|591.85|594.65|591.85|594.36|591.56|0
1645651280000|2022-02-23 21:21:20|594.46|591.66|594.46|591.66|594.46|591.66|594.46|591.66|0
1645651290000|2022-02-23 21:21:30|594.56|591.76|594.65|591.85|594.65|591.85|594.56|591.76|0
1645651300000|2022-02-23 21:21:40|594.26|591.46|594.26|591.46|594.36|591.56|594.26|591.46|0
1645651310000|2022-02-23 21:21:50|594.46|591.66|594.46|591.66|594.46|591.66|594.46|591.66|0
1645651320000|2022-02-23 21:22:00|594.36|591.56|594.65|591.85|594.65|591.85|594.36|591.56|0
1645651330000|2022-02-23 21:22:10|594.76|591.96|594.65|591.85|594.76|591.96|594.65|591.85|0
1645651340000|2022-02-23 21:22:20|594.85|592.05|594.65|591.85|594.85|592.05|594.65|591.85|0
1645651350000|2022-02-23 21:22:30|594.85|592.05|594.65|591.85|594.85|592.05|594.56|591.76|0
1645651360000|2022-02-23 21:22:40|594.45|591.65|594.65|591.85|594.65|591.85|594.45|591.65|0
1645651370000|2022-02-23 21:22:50|594.85|592.05|594.76|591.96|594.85|592.05|594.65|591.85|0
1645651380000|2022-02-23 21:23:00|594.65|591.85|594.65|591.85|594.65|591.85|594.65|591.85|0
1645651390000|2022-02-23 21:23:10|594.45|591.65|594.45|591.65|594.45|591.65|594.36|591.56|0
1645651400000|2022-02-23 21:23:20|594.36|591.56|594.45|591.65|594.45|591.65|594.36|591.56|0
1645651410000|2022-02-23 21:23:30|594.36|591.56|594.45|591.65|594.45|591.65|594.26|591.46|0
1645651420000|2022-02-23 21:23:40|594.26|591.46|594.26|591.46|594.36|591.56|594.26|591.46|0
1645651440000|2022-02-23 21:24:00|594.16|591.36|594.06|591.26|594.16|591.36|594.06|591.26|0
1645651450000|2022-02-23 21:24:10|594.26|591.46|594.26|591.46|594.26|591.46|594.26|591.46|0
1645651470000|2022-02-23 21:24:30|594.45|591.65|594.45|591.65|594.45|591.65|594.36|591.56|0
1645651480000|2022-02-23 21:24:40|594.36|591.56|594.06|591.26|594.45|591.65|594.06|591.26|0
1645651490000|2022-02-23 21:24:50|593.46|590.66|593.66|590.86|593.66|590.86|593.46|590.66|0
1645651500000|2022-02-23 21:25:00|593.56|590.76|593.56|590.76|593.66|590.86|593.56|590.76|0
1645651510000|2022-02-23 21:25:10|593.46|590.66|593.46|590.66|593.46|590.66|593.46|590.66|0
1645651520000|2022-02-23 21:25:20|593.26|590.46|593.16|590.36|593.26|590.46|593.16|590.36|0
1645651530000|2022-02-23 21:25:30|593.26|590.46|593.56|590.76|593.56|590.76|593.26|590.46|0
1645651540000|2022-02-23 21:25:40|593.66|590.86|593.86|591.06|593.86|591.06|593.66|590.86|0
1645651550000|2022-02-23 21:25:50|593.76|590.96|593.86|591.06|593.86|591.06|593.76|590.96|0
1645651560000|2022-02-23 21:26:00|594.06|591.26|593.66|590.86|594.06|591.26|593.66|590.86|0
1645651570000|2022-02-23 21:26:10|593.86|591.06|593.86|591.06|593.86|591.06|593.86|591.06|0
1645651580000|2022-02-23 21:26:20|594.06|591.26|593.86|591.06|594.06|591.26|593.76|590.96|0
1645651590000|2022-02-23 21:26:30|594.06|591.26|594.06|591.26|594.06|591.26|594.06|591.26|0
1645651600000|2022-02-23 21:26:40|593.86|591.06|593.86|591.06|593.96|591.16|593.86|591.06|0
1645651610000|2022-02-23 21:26:50|593.96|591.16|594.06|591.26|594.06|591.26|593.96|591.16|0
1645651620000|2022-02-23 21:27:00|593.96|591.16|594.16|591.36|594.16|591.36|593.96|591.16|0
1645651630000|2022-02-23 21:27:10|594.25|591.45|594.25|591.45|594.76|591.96|594.25|591.45|0
1645651640000|2022-02-23 21:27:20|594.45|591.65|594.65|591.85|594.76|591.96|594.45|591.65|0
1645651660000|2022-02-23 21:27:40|594.45|591.65|594.16|591.36|594.45|591.65|594.16|591.36|0
1645651670000|2022-02-23 21:27:50|594.45|591.65|594.36|591.56|594.45|591.65|594.36|591.56|0
1645651680000|2022-02-23 21:28:00|594.25|591.45|594.25|591.45|594.45|591.65|594.25|591.45|0
1645651700000|2022-02-23 21:28:20|594.45|591.65|594.65|591.85|594.65|591.85|594.45|591.65|0
1645651710000|2022-02-23 21:28:30|594.85|592.05|594.85|592.05|594.85|592.05|594.85|592.05|0
1645651720000|2022-02-23 21:28:40|595.05|592.25|595.25|592.45|595.25|592.45|595.05|592.25|0
1645651730000|2022-02-23 21:28:50|595.45|592.65|595.45|592.65|595.45|592.65|595.45|592.65|0
1645651740000|2022-02-23 21:29:00|595.25|592.45|595.35|592.55|595.45|592.65|595.25|592.45|0
1645651750000|2022-02-23 21:29:10|595.25|592.45|595.15|592.35|595.25|592.45|595.15|592.35|0
1645651760000|2022-02-23 21:29:20|595.05|592.25|594.76|591.96|595.05|592.25|594.65|591.85|0
1645651770000|2022-02-23 21:29:30|594.65|591.85|594.65|591.85|594.85|592.05|594.65|591.85|0
1645651780000|2022-02-23 21:29:40|594.85|592.05|594.85|592.05|594.85|592.05|594.85|592.05|0
1645651790000|2022-02-23 21:29:50|594.76|591.96|594.76|591.96|594.76|591.96|594.76|591.96|0
1645651800000|2022-02-23 21:30:00|594.85|592.05|594.85|592.05|594.85|592.05|594.85|592.05|0
1645651820000|2022-02-23 21:30:20|595.05|592.25|595.05|592.25|595.05|592.25|595.05|592.25|0
1645651840000|2022-02-23 21:30:40|595.25|592.45|595.25|592.45|595.25|592.45|595.25|592.45|0
1645651850000|2022-02-23 21:30:50|595.45|592.65|595.45|592.65|595.45|592.65|595.45|592.65|0
1645651860000|2022-02-23 21:31:00|595.25|592.45|595.25|592.45|595.25|592.45|595.25|592.45|0
1645651870000|2022-02-23 21:31:10|595.45|592.65|595.45|592.65|595.45|592.65|595.45|592.65|0
1645651880000|2022-02-23 21:31:20|595.25|592.45|595.25|592.45|595.25|592.45|595.25|592.45|0
1645651910000|2022-02-23 21:31:50|595.45|592.65|595.45|592.65|595.45|592.65|595.45|592.65|0
1645651930000|2022-02-23 21:32:10|595.85|593.05|595.85|593.05|595.85|593.05|595.85|593.05|0
1645651940000|2022-02-23 21:32:20|596.05|593.25|595.45|592.65|596.05|593.25|595.45|592.65|0
1645651960000|2022-02-23 21:32:40|595.65|592.85|595.65|592.85|595.65|592.85|595.65|592.85|0
1645651970000|2022-02-23 21:32:50|595.55|592.75|595.85|593.05|595.85|593.05|595.55|592.75|0
1645651980000|2022-02-23 21:33:00|595.65|592.85|596.05|593.25|596.05|593.25|595.65|592.85|0
1645651990000|2022-02-23 21:33:10|596.25|593.45|596.15|593.35|596.25|593.45|596.15|593.35|0
1645652000000|2022-02-23 21:33:20|596.25|593.45|596.25|593.45|596.25|593.45|596.25|593.45|0
1645652020000|2022-02-23 21:33:40|596.45|593.65|596.45|593.65|596.45|593.65|596.45|593.65|0
1645652030000|2022-02-23 21:33:50|596.25|593.45|596.45|593.65|596.45|593.65|596.25|593.45|0
1645652040000|2022-02-23 21:34:00|596.25|593.45|596.25|593.45|596.25|593.45|596.25|593.45|0
1645652050000|2022-02-23 21:34:10|596.45|593.65|596.45|593.65|596.45|593.65|596.45|593.65|0
1645652080000|2022-02-23 21:34:40|596.25|593.45|596.25|593.45|596.25|593.45|596.25|593.45|0
1645652090000|2022-02-23 21:34:50|596.35|593.55|596.45|593.65|596.45|593.65|596.35|593.55|0
1645652100000|2022-02-23 21:35:00|596.64|593.84|596.64|593.84|596.64|593.84|596.64|593.84|0
1645652120000|2022-02-23 21:35:20|596.55|593.75|596.55|593.75|596.55|593.75|596.55|593.75|0
1645652130000|2022-02-23 21:35:30|596.45|593.65|596.55|593.75|596.55|593.75|596.45|593.65|0
1645652140000|2022-02-23 21:35:40|596.84|594.04|597.64|594.84|597.64|594.84|596.84|594.04|0
1645652150000|2022-02-23 21:35:50|597.84|595.04|597.84|595.04|598.24|595.44|597.84|595.04|0
1645652160000|2022-02-23 21:36:00|598.04|595.24|598.04|595.24|598.04|595.24|597.95|595.15|0
1645652170000|2022-02-23 21:36:10|597.84|595.04|598.15|595.35|598.15|595.35|597.84|595.04|0
1645652180000|2022-02-23 21:36:20|598.24|595.44|598.24|595.44|598.24|595.44|598.04|595.24|0
1645652190000|2022-02-23 21:36:30|598.44|595.64|597.84|595.04|598.44|595.64|597.84|595.04|0
1645652200000|2022-02-23 21:36:40|597.64|594.84|597.64|594.84|597.75|594.95|597.55|594.75|0
1645652210000|2022-02-23 21:36:50|597.75|594.95|597.75|594.95|597.75|594.95|597.75|594.95|0
1645652220000|2022-02-23 21:37:00|597.64|594.84|597.24|594.44|597.64|594.84|597.24|594.44|0
1645652230000|2022-02-23 21:37:10|597.35|594.55|597.44|594.64|597.44|594.64|597.24|594.44|0
1645652240000|2022-02-23 21:37:20|597.04|594.24|596.44|593.64|597.04|594.24|596.44|593.64|0
1645652250000|2022-02-23 21:37:30|596.25|593.45|594.65|591.85|596.25|593.45|594.45|591.65|0
1645652260000|2022-02-23 21:37:40|594.45|591.65|594.25|591.45|594.45|591.65|594.25|591.45|0
1645652270000|2022-02-23 21:37:50|594.16|591.36|594.36|591.56|594.36|591.56|594.16|591.36|0
1645652280000|2022-02-23 21:38:00|594.65|591.85|594.95|592.15|594.95|592.15|594.65|591.85|0
1645652290000|2022-02-23 21:38:10|595.25|592.45|595.45|592.65|595.55|592.75|595.25|592.45|0
1645652300000|2022-02-23 21:38:20|595.65|592.85|595.15|592.35|595.65|592.85|595.05|592.25|0
1645652310000|2022-02-23 21:38:30|595.45|592.65|595.15|592.35|595.45|592.65|595.15|592.35|0
1645652320000|2022-02-23 21:38:40|594.65|591.85|594.75|591.95|594.75|591.95|594.65|591.85|0
1645652330000|2022-02-23 21:38:50|594.85|592.05|594.95|592.15|594.95|592.15|594.65|591.85|0
1645652340000|2022-02-23 21:39:00|594.75|591.95|594.95|592.15|594.95|592.15|594.75|591.95|0
1645652350000|2022-02-23 21:39:10|595.05|592.25|595.05|592.25|595.05|592.25|595.05|592.25|0
1645652360000|2022-02-23 21:39:20|595.15|592.35|594.45|591.65|595.15|592.35|594.45|591.65|0
1645652370000|2022-02-23 21:39:30|594.65|591.85|594.45|591.65|594.65|591.85|594.45|591.65|0
1645652380000|2022-02-23 21:39:40|594.65|591.85|594.65|591.85|594.65|591.85|594.65|591.85|0
1645652390000|2022-02-23 21:39:50|594.85|592.05|594.95|592.15|594.95|592.15|594.85|592.05|0
1645652400000|2022-02-23 21:40:00|594.85|592.05|594.95|592.15|594.95|592.15|594.75|591.95|0
1645652410000|2022-02-23 21:40:10|594.85|592.05|594.85|592.05|594.85|592.05|594.85|592.05|0
1645652420000|2022-02-23 21:40:20|596.75|593.95|596.75|593.95|596.75|593.95|596.75|593.95|0
1645652430000|2022-02-23 21:40:30|596.24|593.44|595.85|593.05|596.44|593.64|595.85|593.05|0
1645652440000|2022-02-23 21:40:40|595.75|592.95|595.75|592.95|595.75|592.95|595.75|592.95|0
1645652450000|2022-02-23 21:40:50|595.85|593.05|598.04|595.24|598.04|595.24|595.85|593.05|0
1645652460000|2022-02-23 21:41:00|597.44|594.64|597.15|594.35|597.55|594.75|597.15|594.35|0
1645652470000|2022-02-23 21:41:10|597.24|594.44|597.44|594.64|597.44|594.64|597.24|594.44|0
1645652480000|2022-02-23 21:41:20|597.24|594.44|598.24|595.44|598.24|595.44|597.04|594.24|0
1645652490000|2022-02-23 21:41:30|598.64|595.84|598.64|595.84|598.64|595.84|598.64|595.84|0
1645652500000|2022-02-23 21:41:40|598.94|596.14|599.04|596.24|599.04|596.24|598.84|596.04|0
1645652510000|2022-02-23 21:41:50|599.24|596.44|599.34|596.54|599.34|596.54|599.14|596.34|0
1645652520000|2022-02-23 21:42:00|599.24|596.44|599.44|596.64|599.44|596.64|598.64|595.84|0
1645652530000|2022-02-23 21:42:10|601.04|598.24|600.54|597.74|601.04|598.24|600.44|597.64|0
1645652540000|2022-02-23 21:42:20|600.84|598.04|602.64|599.84|602.64|599.84|600.84|598.04|0
1645652550000|2022-02-23 21:42:30|601.84|599.04|601.04|598.24|601.84|599.04|600.84|598.04|0
1645652560000|2022-02-23 21:42:40|601.14|598.34|600.24|597.44|601.14|598.34|600.24|597.44|0
1645652570000|2022-02-23 21:42:50|600.34|597.54|600.54|597.74|600.64|597.84|600.34|597.54|0
1645652580000|2022-02-23 21:43:00|600.64|597.84|600.24|597.44|600.64|597.84|600.24|597.44|0
1645652590000|2022-02-23 21:43:10|600.04|597.24|600.24|597.44|600.44|597.64|600.04|597.24|0
1645652600000|2022-02-23 21:43:20|600.04|597.24|600.04|597.24|600.04|597.24|599.84|597.04|0
1645652610000|2022-02-23 21:43:30|599.94|597.14|599.64|596.84|599.94|597.14|599.44|596.64|0
1645652620000|2022-02-23 21:43:40|599.74|596.94|600.44|597.64|600.44|597.64|599.74|596.94|0
1645652630000|2022-02-23 21:43:50|600.64|597.84|600.54|597.74|600.64|597.84|600.24|597.44|0
1645652640000|2022-02-23 21:44:00|600.44|597.64|600.34|597.54|600.44|597.64|600.14|597.34|0
1645652650000|2022-02-23 21:44:10|600.64|597.84|600.04|597.24|600.74|597.94|600.04|597.24|0
1645652660000|2022-02-23 21:44:20|599.84|597.04|599.84|597.04|599.84|597.04|599.64|596.84|0
1645652670000|2022-02-23 21:44:30|599.44|596.64|599.44|596.64|599.64|596.84|599.44|596.64|0
1645652680000|2022-02-23 21:44:40|599.34|596.54|599.24|596.44|599.44|596.64|599.24|596.44|0
1645652690000|2022-02-23 21:44:50|599.44|596.64|599.44|596.64|599.44|596.64|599.44|596.64|0
1645652700000|2022-02-23 21:45:00|599.24|596.44|598.04|595.24|599.24|596.44|598.04|595.24|0
1645652710000|2022-02-23 21:45:10|597.04|594.24|597.15|594.35|597.15|594.35|597.04|594.24|0
1645652720000|2022-02-23 21:45:20|597.44|594.64|597.84|595.04|597.84|595.04|597.44|594.64|0
1645652730000|2022-02-23 21:45:30|598.24|595.44|598.24|595.44|598.34|595.54|598.24|595.44|0
1645652740000|2022-02-23 21:45:40|598.04|595.24|598.04|595.24|598.04|595.24|598.04|595.24|0
1645652750000|2022-02-23 21:45:50|598.24|595.44|598.24|595.44|598.24|595.44|598.24|595.44|0
1645652760000|2022-02-23 21:46:00|598.44|595.64|598.14|595.34|598.44|595.64|597.94|595.14|0
1645652770000|2022-02-23 21:46:10|598.24|595.44|598.24|595.44|598.24|595.44|598.24|595.44|0
1645652780000|2022-02-23 21:46:20|598.44|595.64|598.24|595.44|598.44|595.64|598.24|595.44|0
1645652790000|2022-02-23 21:46:30|598.04|595.24|598.04|595.24|598.04|595.24|598.04|595.24|0
1645652810000|2022-02-23 21:46:50|598.14|595.34|598.44|595.64|598.44|595.64|598.14|595.34|0
1645652820000|2022-02-23 21:47:00|598.64|595.84|597.84|595.04|598.64|595.84|597.64|594.84|0
1645652830000|2022-02-23 21:47:10|597.64|594.84|597.64|594.84|597.64|594.84|597.54|594.74|0
1645652840000|2022-02-23 21:47:20|598.44|595.64|598.64|595.84|598.64|595.84|598.24|595.44|0
1645652850000|2022-02-23 21:47:30|598.44|595.64|598.24|595.44|598.54|595.74|598.24|595.44|0
1645652860000|2022-02-23 21:47:40|598.04|595.24|598.04|595.24|598.14|595.34|597.94|595.14|0
1645652870000|2022-02-23 21:47:50|598.14|595.34|597.84|595.04|598.14|595.34|597.84|595.04|0
1645652890000|2022-02-23 21:48:10|597.64|594.84|597.34|594.54|597.64|594.84|597.34|594.54|0
1645652900000|2022-02-23 21:48:20|597.24|594.44|597.24|594.44|597.24|594.44|596.94|594.14|0
1645652910000|2022-02-23 21:48:30|597.34|594.54|597.54|594.74|597.54|594.74|597.34|594.54|0
1645652920000|2022-02-23 21:48:40|597.64|594.84|597.74|594.94|597.74|594.94|597.64|594.84|0
1645652930000|2022-02-23 21:48:50|597.84|595.04|597.84|595.04|597.84|595.04|597.84|595.04|0
1645652940000|2022-02-23 21:49:00|597.64|594.84|598.24|595.44|598.24|595.44|597.64|594.84|0
1645652950000|2022-02-23 21:49:10|598.04|595.24|598.54|595.74|598.64|595.84|598.04|595.24|0
1645652960000|2022-02-23 21:49:20|598.84|596.04|598.64|595.84|598.84|596.04|598.54|595.74|0
1645652970000|2022-02-23 21:49:30|598.44|595.64|598.34|595.54|598.44|595.64|598.24|595.44|0
1645652980000|2022-02-23 21:49:40|598.44|595.64|598.04|595.24|598.44|595.64|597.94|595.14|0
1645652990000|2022-02-23 21:49:50|598.24|595.44|598.24|595.44|598.44|595.64|598.24|595.44|0
1645653000000|2022-02-23 21:50:00|598.04|595.24|598.44|595.64|598.44|595.64|597.84|595.04|0
1645653010000|2022-02-23 21:50:10|598.24|595.44|598.54|595.74|598.54|595.74|598.24|595.44|0
1645653020000|2022-02-23 21:50:20|598.44|595.64|598.44|595.64|598.44|595.64|598.34|595.54|0
1645653030000|2022-02-23 21:50:30|598.64|595.84|598.64|595.84|598.64|595.84|598.64|595.84|0
1645653050000|2022-02-23 21:50:50|598.74|595.94|598.44|595.64|598.84|596.04|598.44|595.64|0
1645653060000|2022-02-23 21:51:00|598.54|595.74|598.54|595.74|598.54|595.74|598.44|595.64|0
1645653070000|2022-02-23 21:51:10|598.94|596.14|599.04|596.24|599.04|596.24|598.84|596.04|0
1645653080000|2022-02-23 21:51:20|598.74|595.94|598.74|595.94|598.84|596.04|598.64|595.84|0
1645653090000|2022-02-23 21:51:30|598.84|596.04|598.94|596.14|598.94|596.14|598.84|596.04|0
1645653100000|2022-02-23 21:51:40|598.84|596.04|598.94|596.14|598.94|596.14|598.84|596.04|0
1645653110000|2022-02-23 21:51:50|598.64|595.84|598.84|596.04|598.84|596.04|598.64|595.84|0
1645653120000|2022-02-23 21:52:00|599.04|596.24|598.64|595.84|599.04|596.24|598.64|595.84|0
1645653130000|2022-02-23 21:52:10|598.74|595.94|598.64|595.84|598.74|595.94|598.64|595.84|0
1645653140000|2022-02-23 21:52:20|598.94|596.14|598.84|596.04|598.94|596.14|598.84|596.04|0
1645653150000|2022-02-23 21:52:30|599.14|596.34|599.24|596.44|599.24|596.44|599.14|596.34|0
1645653160000|2022-02-23 21:52:40|599.44|596.64|599.44|596.64|599.44|596.64|599.44|596.64|0
1645653170000|2022-02-23 21:52:50|599.64|596.84|599.84|597.04|600.04|597.24|599.64|596.84|0
1645653180000|2022-02-23 21:53:00|600.04|597.24|599.84|597.04|600.04|597.24|599.84|597.04|0
1645653190000|2022-02-23 21:53:10|599.74|596.94|599.84|597.04|599.84|597.04|599.74|596.94|0
1645653200000|2022-02-23 21:53:20|600.34|597.54|600.04|597.24|600.34|597.54|600.04|597.24|0
1645653210000|2022-02-23 21:53:30|600.14|597.34|600.14|597.34|600.14|597.34|600.14|597.34|0
1645653220000|2022-02-23 21:53:40|600.24|597.44|600.44|597.64|600.54|597.74|600.24|597.44|0
1645653230000|2022-02-23 21:53:50|600.64|597.84|600.64|597.84|600.74|597.94|600.44|597.64|0
1645653240000|2022-02-23 21:54:00|600.44|597.64|600.44|597.64|600.44|597.64|600.44|597.64|0
1645653250000|2022-02-23 21:54:10|600.34|597.54|600.34|597.54|600.34|597.54|600.24|597.44|0
1645653260000|2022-02-23 21:54:20|600.24|597.44|600.24|597.44|600.24|597.44|600.24|597.44|0
1645653270000|2022-02-23 21:54:30|599.84|597.04|599.74|596.94|599.84|597.04|599.74|596.94|0
1645653280000|2022-02-23 21:54:40|599.34|596.54|599.44|596.64|599.64|596.84|599.34|596.54|0
1645653290000|2022-02-23 21:54:50|599.34|596.54|599.24|596.44|599.34|596.54|599.14|596.34|0
1645653300000|2022-02-23 21:55:00|599.34|596.54|599.44|596.64|599.44|596.64|599.24|596.44|0
1645653310000|2022-02-23 21:55:10|599.64|596.84|599.54|596.74|599.64|596.84|599.54|596.74|0
1645653320000|2022-02-23 21:55:20|599.44|596.64|599.54|596.74|599.54|596.74|599.44|596.64|0
1645653330000|2022-02-23 21:55:30|600.24|597.44|600.44|597.64|600.44|597.64|600.04|597.24|0
1645653340000|2022-02-23 21:55:40|600.54|597.74|601.04|598.24|601.04|598.24|600.54|597.74|0
1645653350000|2022-02-23 21:55:50|600.94|598.14|600.94|598.14|600.94|598.14|600.94|598.14|0
1645653360000|2022-02-23 21:56:00|600.84|598.04|601.14|598.34|601.14|598.34|600.84|598.04|0
1645653370000|2022-02-23 21:56:10|601.04|598.24|601.24|598.44|601.24|598.44|601.04|598.24|0
1645653380000|2022-02-23 21:56:20|601.04|598.24|601.04|598.24|601.04|598.24|601.04|598.24|0
1645653390000|2022-02-23 21:56:30|600.84|598.04|600.64|597.84|600.84|598.04|600.64|597.84|0
1645653400000|2022-02-23 21:56:40|600.74|597.94|600.84|598.04|600.84|598.04|600.74|597.94|0
1645653410000|2022-02-23 21:56:50|600.94|598.14|600.94|598.14|601.04|598.24|600.94|598.14|0
1645653420000|2022-02-23 21:57:00|600.84|598.04|601.54|598.74|601.54|598.74|600.84|598.04|0
1645653430000|2022-02-23 21:57:10|601.44|598.64|601.44|598.64|601.64|598.84|601.24|598.44|0
1645653440000|2022-02-23 21:57:20|601.64|598.84|601.34|598.54|601.64|598.84|601.34|598.54|0
1645653450000|2022-02-23 21:57:30|601.24|598.44|601.44|598.64|601.54|598.74|601.24|598.44|0
1645653460000|2022-02-23 21:57:40|601.74|598.94|601.44|598.64|601.84|599.04|601.44|598.64|0
1645653470000|2022-02-23 21:57:50|601.54|598.74|601.74|598.94|601.74|598.94|601.54|598.74|0
1645653480000|2022-02-23 21:58:00|601.64|598.84|601.24|598.44|601.64|598.84|601.24|598.44|0
1645653490000|2022-02-23 21:58:10|601.44|598.64|601.44|598.64|601.44|598.64|601.44|598.64|0
1645653510000|2022-02-23 21:58:30|601.04|598.24|601.04|598.24|601.14|598.34|601.04|598.24|0
1645653520000|2022-02-23 21:58:40|601.24|598.44|601.34|598.54|601.34|598.54|601.24|598.44|0
1645653530000|2022-02-23 21:58:50|601.24|598.44|601.04|598.24|601.24|598.44|601.04|598.24|0
1645653550000|2022-02-23 21:59:10|601.14|598.34|601.04|598.24|601.14|598.34|601.04|598.24|0
1645653560000|2022-02-23 21:59:20|601.24|598.44|601.34|598.54|601.34|598.54|601.24|598.44|0
1645653570000|2022-02-23 21:59:30|601.44|598.64|601.44|598.64|601.44|598.64|601.34|598.54|0
1645653580000|2022-02-23 21:59:40|601.24|598.44|601.04|598.24|601.24|598.44|601.04|598.24|0
1645653590000|2022-02-23 21:59:50|600.94|598.14|600.54|597.74|601.14|598.34|600.54|597.74|0
1645653600000|2022-02-23 22:00:00|600.6|597.8|600.48|597.68|600.6|597.8|600.48|597.68|0
1645653610000|2022-02-23 22:00:10|600.6|597.8|600.52|597.72|600.6|597.8|600.43|597.63|0
1645653620000|2022-02-23 22:00:20|600.55|597.75|600.64|597.84|600.64|597.84|600.55|597.75|0
1645653630000|2022-02-23 22:00:30|600.6|597.8|600.6|597.8|600.6|597.8|600.6|597.8|0
1645653640000|2022-02-23 22:00:40|600.66|597.86|600.66|597.86|600.66|597.86|600.66|597.86|0
1645653650000|2022-02-23 22:00:50|600.52|597.72|600.66|597.86|600.66|597.86|600.52|597.72|0
1645653660000|2022-02-23 22:01:00|600.75|597.95|600.69|597.89|600.75|597.95|600.69|597.89|0
1645653670000|2022-02-23 22:01:10|600.72|597.92|600.72|597.92|600.75|597.95|600.72|597.92|0
1645653680000|2022-02-23 22:01:20|600.89|598.09|600.89|598.09|600.89|598.09|600.89|598.09|0
1645653690000|2022-02-23 22:01:30|600.6|597.8|600.96|598.16|600.96|598.16|600.6|597.8|0
1645653730000|2022-02-23 22:02:10|600.87|598.07|600.87|598.07|600.87|598.07|600.87|598.07|0
1645653750000|2022-02-23 22:02:30|601.04|598.24|601.04|598.24|601.04|598.24|601.04|598.24|0
1645653760000|2022-02-23 22:02:40|600.87|598.07|600.57|597.77|600.87|598.07|600.57|597.77|0
1645653770000|2022-02-23 22:02:50|600.92|598.12|600.57|597.77|600.92|598.12|600.57|597.77|0
1645653780000|2022-02-23 22:03:00|600.64|597.84|600.63|597.83|600.64|597.84|600.63|597.83|0
1645653790000|2022-02-23 22:03:10|600.72|597.92|600.72|597.92|600.72|597.92|600.72|597.92|0
1645653810000|2022-02-23 22:03:30|600.6|597.8|600.6|597.8|600.6|597.8|600.6|597.8|0
1645653820000|2022-02-23 22:03:40|600.66|597.86|600.63|597.83|600.66|597.86|600.63|597.83|0
1645653830000|2022-02-23 22:03:50|600.66|597.86|600.66|597.86|600.66|597.86|600.66|597.86|0
1645653840000|2022-02-23 22:04:00|600.39|597.59|600.39|597.59|600.39|597.59|600.39|597.59|0
1645653850000|2022-02-23 22:04:10|600.51|597.71|600.51|597.71|600.51|597.71|600.51|597.71|0
1645653860000|2022-02-23 22:04:20|600.66|597.86|600.66|597.86|600.66|597.86|600.66|597.86|0
1645653880000|2022-02-23 22:04:40|600.55|597.75|600.55|597.75|600.55|597.75|600.55|597.75|0
1645653900000|2022-02-23 22:05:00|600.57|597.77|600.57|597.77|600.57|597.77|600.57|597.77|0
1645653910000|2022-02-23 22:05:10|600.43|597.63|600.39|597.59|600.43|597.63|600.39|597.59|0
1645653930000|2022-02-23 22:05:30|600.57|597.77|600.57|597.77|600.57|597.77|600.57|597.77|0
1645653950000|2022-02-23 22:05:50|600.48|597.68|600.48|597.68|600.48|597.68|600.48|597.68|0
1645653960000|2022-02-23 22:06:00|600.51|597.71|600.51|597.71|600.51|597.71|600.51|597.71|0
1645653970000|2022-02-23 22:06:10|600.39|597.59|600.39|597.59|600.39|597.59|600.39|597.59|0
1645654000000|2022-02-23 22:06:40|600.38|597.58|600.38|597.58|600.38|597.58|600.38|597.58|0
1645654010000|2022-02-23 22:06:50|600.29|597.49|600.29|597.49|600.29|597.49|600.29|597.49|0
1645654080000|2022-02-23 22:08:00|600.78|597.98|600.78|597.98|600.78|597.98|600.78|597.98|0
1645654090000|2022-02-23 22:08:10|600.75|597.95|600.75|597.95|600.75|597.95|600.75|597.95|0
1645654100000|2022-02-23 22:08:20|600.78|597.98|600.78|597.98|600.78|597.98|600.78|597.98|0
1645654160000|2022-02-23 22:09:20|600.81|598.01|600.81|598.01|600.81|598.01|600.81|598.01|0
1645654180000|2022-02-23 22:09:40|600.78|597.98|600.78|597.98|600.78|597.98|600.78|597.98|0
1645654210000|2022-02-23 22:10:10|600.81|598.01|600.81|598.01|600.81|598.01|600.81|598.01|0
1645654220000|2022-02-23 22:10:20|600.98|598.18|600.98|598.18|600.98|598.18|600.98|598.18|0
1645654250000|2022-02-23 22:10:50|601.01|598.21|601.01|598.21|601.01|598.21|601.01|598.21|0
1645654270000|2022-02-23 22:11:10|600.92|598.12|600.92|598.12|600.92|598.12|600.92|598.12|0
1645654290000|2022-02-23 22:11:30|601.01|598.21|600.74|597.94|601.01|598.21|600.74|597.94|0
1645654300000|2022-02-23 22:11:40|600.72|597.92|600.63|597.83|600.72|597.92|600.63|597.83|0
1645654310000|2022-02-23 22:11:50|600.69|597.89|601.1|598.3|601.1|598.3|600.69|597.89|0
1645654360000|2022-02-23 22:12:40|600.86|598.06|600.63|597.83|600.86|598.06|600.6|597.8|0
1645654410000|2022-02-23 22:13:30|600.66|597.86|600.66|597.86|600.66|597.86|600.66|597.86|0
1645654430000|2022-02-23 22:13:50|600.78|597.98|600.51|597.71|600.78|597.98|600.51|597.71|0
1645654440000|2022-02-23 22:14:00|600.48|597.68|600.48|597.68|600.48|597.68|600.48|597.68|0
1645654450000|2022-02-23 22:14:10|600.34|597.54|600.34|597.54|600.34|597.54|600.34|597.54|0
1645654460000|2022-02-23 22:14:20|600.78|597.98|600.78|597.98|600.78|597.98|600.78|597.98|0
1645654480000|2022-02-23 22:14:40|600.81|598.01|600.81|598.01|600.81|598.01|600.81|598.01|0
1645654490000|2022-02-23 22:14:50|600.78|597.98|600.78|597.98|600.78|597.98|600.78|597.98|0
1645654520000|2022-02-23 22:15:20|600.83|598.03|600.69|597.89|600.83|598.03|600.69|597.89|0
1645654530000|2022-02-23 22:15:30|600.63|597.83|600.69|597.89|600.69|597.89|600.63|597.83|0
1645654550000|2022-02-23 22:15:50|601.1|598.3|601.1|598.3|601.1|598.3|601.1|598.3|0
1645654620000|2022-02-23 22:17:00|601.06|598.26|601.06|598.26|601.06|598.26|601.06|598.26|0
1645654630000|2022-02-23 22:17:10|601.04|598.24|601.04|598.24|601.04|598.24|601.04|598.24|0
1645654650000|2022-02-23 22:17:30|601.06|598.26|601.06|598.26|601.06|598.26|601.06|598.26|0
1645654660000|2022-02-23 22:17:40|600.83|598.03|600.95|598.15|600.95|598.15|600.83|598.03|0
1645654680000|2022-02-23 22:18:00|600.92|598.12|600.92|598.12|600.92|598.12|600.92|598.12|0
1645654700000|2022-02-23 22:18:20|600.81|598.01|600.69|597.89|600.81|598.01|600.69|597.89|0
1645654710000|2022-02-23 22:18:30|600.72|597.92|600.72|597.92|600.72|597.92|600.72|597.92|0
1645654730000|2022-02-23 22:18:50|600.83|598.03|600.6|597.8|600.83|598.03|600.6|597.8|0
1645654740000|2022-02-23 22:19:00|600.81|598.01|600.81|598.01|600.81|598.01|600.81|598.01|0
1645654750000|2022-02-23 22:19:10|600.83|598.03|600.83|598.03|600.83|598.03|600.83|598.03|0
1645654780000|2022-02-23 22:19:40|600.86|598.06|600.86|598.06|600.86|598.06|600.86|598.06|0
1645654810000|2022-02-23 22:20:10|600.89|598.09|600.92|598.12|600.92|598.12|600.89|598.09|0
1645654840000|2022-02-23 22:20:40|601.13|598.33|601.13|598.33|601.13|598.33|601.13|598.33|0
1645654870000|2022-02-23 22:21:10|601.15|598.35|601.13|598.33|601.15|598.35|601.13|598.33|0
1645654880000|2022-02-23 22:21:20|601.15|598.35|601.15|598.35|601.15|598.35|601.15|598.35|0
1645654890000|2022-02-23 22:21:30|601.13|598.33|601.13|598.33|601.13|598.33|601.13|598.33|0
1645654900000|2022-02-23 22:21:40|601.15|598.35|601.15|598.35|601.15|598.35|601.15|598.35|0
1645654910000|2022-02-23 22:21:50|601.13|598.33|601.13|598.33|601.13|598.33|601.13|598.33|0
1645654920000|2022-02-23 22:22:00|601.15|598.35|601.13|598.33|601.15|598.35|601.13|598.33|0
1645654930000|2022-02-23 22:22:10|601.15|598.35|600.97|598.17|601.15|598.35|600.97|598.17|0
1645654940000|2022-02-23 22:22:20|600.95|598.15|601.01|598.21|601.01|598.21|600.95|598.15|0
1645654950000|2022-02-23 22:22:30|601.21|598.41|601.21|598.41|601.21|598.41|601.21|598.41|0
1645654960000|2022-02-23 22:22:40|601.3|598.5|601.3|598.5|601.3|598.5|601.3|598.5|0
1645654970000|2022-02-23 22:22:50|601.33|598.53|601.24|598.44|601.33|598.53|601.24|598.44|0
1645654980000|2022-02-23 22:23:00|601.36|598.56|601.36|598.56|601.36|598.56|601.36|598.56|0
1645655000000|2022-02-23 22:23:20|601.39|598.59|601.39|598.59|601.39|598.59|601.39|598.59|0
1645655060000|2022-02-23 22:24:20|601.33|598.53|601.33|598.53|601.33|598.53|601.33|598.53|0
1645655130000|2022-02-23 22:25:30|601.36|598.56|601.36|598.56|601.36|598.56|601.36|598.56|0
1645655160000|2022-02-23 22:26:00|601.18|598.38|601.18|598.38|601.18|598.38|601.18|598.38|0
1645655170000|2022-02-23 22:26:10|601.09|598.29|601.09|598.29|601.09|598.29|601.09|598.29|0
1645655190000|2022-02-23 22:26:30|601.13|598.33|601.13|598.33|601.13|598.33|601.13|598.33|0
1645655210000|2022-02-23 22:26:50|601.18|598.38|601.18|598.38|601.18|598.38|601.18|598.38|0
1645655220000|2022-02-23 22:27:00|601.27|598.47|601.18|598.38|601.27|598.47|601.18|598.38|0
1645655230000|2022-02-23 22:27:10|601.13|598.33|601.13|598.33|601.13|598.33|601.13|598.33|0
1645655270000|2022-02-23 22:27:50|601.12|598.32|601.12|598.32|601.12|598.32|601.12|598.32|0
1645655290000|2022-02-23 22:28:10|601.18|598.38|601.18|598.38|601.18|598.38|601.18|598.38|0
1645655300000|2022-02-23 22:28:20|601.33|598.53|601.27|598.47|601.33|598.53|601.27|598.47|0
1645655310000|2022-02-23 22:28:30|601.3|598.5|601.36|598.56|601.36|598.56|601.3|598.5|0
1645655330000|2022-02-23 22:28:50|601.45|598.65|601.45|598.65|601.45|598.65|601.45|598.65|0
1645655350000|2022-02-23 22:29:10|601.59|598.79|601.73|598.93|601.73|598.93|601.47|598.67|0
1645655360000|2022-02-23 22:29:20|601.77|598.97|601.77|598.97|601.77|598.97|601.77|598.97|0
1645655370000|2022-02-23 22:29:30|601.89|599.09|601.82|599.02|601.89|599.09|601.82|599.02|0
1645655380000|2022-02-23 22:29:40|601.85|599.05|601.94|599.14|601.94|599.14|601.85|599.05|0
1645655390000|2022-02-23 22:29:50|601.85|599.05|601.94|599.14|601.94|599.14|601.85|599.05|0
1645655400000|2022-02-23 22:30:00|601.85|599.05|601.97|599.17|601.97|599.17|601.85|599.05|0
1645655440000|2022-02-23 22:30:40|602.09|599.29|602.09|599.29|602.09|599.29|602.09|599.29|0
1645655450000|2022-02-23 22:30:50|602.03|599.23|601.97|599.17|602.03|599.23|601.97|599.17|0
1645655460000|2022-02-23 22:31:00|602.03|599.23|601.89|599.09|602.03|599.23|601.89|599.09|0
1645655470000|2022-02-23 22:31:10|601.97|599.17|601.97|599.17|601.97|599.17|601.97|599.17|0
1645655490000|2022-02-23 22:31:30|601.94|599.14|601.94|599.14|601.94|599.14|601.94|599.14|0
1645655500000|2022-02-23 22:31:40|601.97|599.17|601.94|599.14|601.97|599.17|601.94|599.14|0
1645655510000|2022-02-23 22:31:50|602.05|599.25|602.05|599.25|602.05|599.25|602.05|599.25|0
1645655520000|2022-02-23 22:32:00|602.38|599.58|602.44|599.64|602.44|599.64|602.38|599.58|0
1645655530000|2022-02-23 22:32:10|602.55|599.75|602.55|599.75|602.55|599.75|602.55|599.75|0
1645655570000|2022-02-23 22:32:50|602.44|599.64|602.52|599.72|602.52|599.72|602.44|599.64|0
1645655590000|2022-02-23 22:33:10|602.55|599.75|602.55|599.75|602.55|599.75|602.55|599.75|0
1645655600000|2022-02-23 22:33:20|602.49|599.69|602.49|599.69|602.49|599.69|602.49|599.69|0
1645655610000|2022-02-23 22:33:30|602|599.2|602|599.2|602|599.2|602|599.2|0
1645655630000|2022-02-23 22:33:50|602.17|599.37|602.17|599.37|602.17|599.37|602.17|599.37|0
1645655640000|2022-02-23 22:34:00|602.38|599.58|602.38|599.58|602.38|599.58|602.38|599.58|0
1645655680000|2022-02-23 22:34:40|602.35|599.55|602.35|599.55|602.35|599.55|602.35|599.55|0
1645655710000|2022-02-23 22:35:10|602.38|599.58|602.38|599.58|602.38|599.58|602.38|599.58|0
1645655730000|2022-02-23 22:35:30|601.68|598.88|601.68|598.88|601.68|598.88|601.68|598.88|0
1645655770000|2022-02-23 22:36:10|602.2|599.4|602.2|599.4|602.2|599.4|602.2|599.4|0
1645655800000|2022-02-23 22:36:40|602.35|599.55|602.26|599.46|602.35|599.55|602.26|599.46|0
1645655810000|2022-02-23 22:36:50|602.35|599.55|602.35|599.55|602.35|599.55|602.35|599.55|0
1645655820000|2022-02-23 22:37:00|602.38|599.58|602.32|599.52|602.38|599.58|602.32|599.52|0
1645655840000|2022-02-23 22:37:20|602.29|599.49|602.32|599.52|602.32|599.52|602.29|599.49|0
1645655860000|2022-02-23 22:37:40|602.38|599.58|602.38|599.58|602.38|599.58|602.38|599.58|0
1645655880000|2022-02-23 22:38:00|602.35|599.55|602.35|599.55|602.35|599.55|602.35|599.55|0
1645655910000|2022-02-23 22:38:30|602.38|599.58|602.38|599.58|602.38|599.58|602.38|599.58|0
1645655930000|2022-02-23 22:38:50|602.26|599.46|602.26|599.46|602.26|599.46|602.26|599.46|0
1645655950000|2022-02-23 22:39:10|602.38|599.58|602.38|599.58|602.38|599.58|602.38|599.58|0
1645655980000|2022-02-23 22:39:40|602.52|599.72|602.48|599.68|602.52|599.72|602.48|599.68|0
1645656020000|2022-02-23 22:40:20|602.35|599.55|602.35|599.55|602.35|599.55|602.35|599.55|0
1645656030000|2022-02-23 22:40:30|602.48|599.68|602.48|599.68|602.48|599.68|602.48|599.68|0
1645656120000|2022-02-23 22:42:00|602.52|599.72|602.52|599.72|602.52|599.72|602.52|599.72|0
1645656130000|2022-02-23 22:42:10|602.48|599.68|602.48|599.68|602.48|599.68|602.48|599.68|0
1645656160000|2022-02-23 22:42:40|602.44|599.64|602.48|599.68|602.48|599.68|602.44|599.64|0
1645656170000|2022-02-23 22:42:50|602.52|599.72|602.29|599.49|602.52|599.72|602.29|599.49|0
1645656200000|2022-02-23 22:43:20|602.26|599.46|602.26|599.46|602.26|599.46|602.26|599.46|0
1645656220000|2022-02-23 22:43:40|602.48|599.68|602.48|599.68|602.48|599.68|602.48|599.68|0
1645656270000|2022-02-23 22:44:30|602.64|599.84|602.64|599.84|602.64|599.84|602.64|599.84|0
1645656290000|2022-02-23 22:44:50|602.48|599.68|602.26|599.46|602.48|599.68|602.26|599.46|0
1645656310000|2022-02-23 22:45:10|602.31|599.51|602.48|599.68|602.48|599.68|602.31|599.51|0
1645656330000|2022-02-23 22:45:30|602.38|599.58|602.38|599.58|602.38|599.58|602.38|599.58|0
1645656380000|2022-02-23 22:46:20|602.35|599.55|602.11|599.31|602.35|599.55|602.11|599.31|0
1645656400000|2022-02-23 22:46:40|601.99|599.19|601.99|599.19|601.99|599.19|601.99|599.19|0
1645656410000|2022-02-23 22:46:50|601.97|599.17|601.97|599.17|601.97|599.17|601.97|599.17|0
1645656430000|2022-02-23 22:47:10|601.99|599.19|601.99|599.19|601.99|599.19|601.99|599.19|0
1645656440000|2022-02-23 22:47:20|601.97|599.17|601.97|599.17|601.97|599.17|601.97|599.17|0
1645656470000|2022-02-23 22:47:50|601.94|599.14|601.91|599.11|601.94|599.14|601.91|599.11|0
1645656480000|2022-02-23 22:48:00|601.9|599.1|601.67|598.87|601.9|599.1|601.67|598.87|0
1645656490000|2022-02-23 22:48:10|601.7|598.9|601.7|598.9|601.7|598.9|601.7|598.9|0
1645656520000|2022-02-23 22:48:40|601.53|598.73|601.53|598.73|601.53|598.73|601.53|598.73|0
1645656540000|2022-02-23 22:49:00|601.35|598.55|601.35|598.55|601.35|598.55|601.35|598.55|0
1645656590000|2022-02-23 22:49:50|601.3|598.5|601.14|598.34|601.3|598.5|601.14|598.34|0
1645656600000|2022-02-23 22:50:00|601.12|598.32|601.14|598.34|601.32|598.52|601.12|598.32|0
1645656610000|2022-02-23 22:50:10|600.97|598.17|600.97|598.17|600.97|598.17|600.97|598.17|0
1645656620000|2022-02-23 22:50:20|601|598.2|601|598.2|601|598.2|601|598.2|0
1645656640000|2022-02-23 22:50:40|601.03|598.23|601.03|598.23|601.03|598.23|601.03|598.23|0
1645656650000|2022-02-23 22:50:50|601.26|598.46|601.26|598.46|601.26|598.46|601.26|598.46|0
1645656670000|2022-02-23 22:51:10|601.3|598.5|601.3|598.5|601.3|598.5|601.3|598.5|0
1645656690000|2022-02-23 22:51:30|601.29|598.49|601.29|598.49|601.29|598.49|601.29|598.49|0
1645656710000|2022-02-23 22:51:50|601.38|598.58|601.41|598.61|601.41|598.61|601.38|598.58|0
1645656720000|2022-02-23 22:52:00|601.38|598.58|601.38|598.58|601.38|598.58|601.38|598.58|0
1645656730000|2022-02-23 22:52:10|601.26|598.46|601.26|598.46|601.26|598.46|601.26|598.46|0
1645656740000|2022-02-23 22:52:20|601.41|598.61|601.41|598.61|601.41|598.61|601.41|598.61|0
1645656750000|2022-02-23 22:52:30|601.21|598.41|601.38|598.58|601.41|598.61|601.21|598.41|0
1645656760000|2022-02-23 22:52:40|601.41|598.61|601.41|598.61|601.41|598.61|601.41|598.61|0
1645656790000|2022-02-23 22:53:10|601.29|598.49|601.29|598.49|601.29|598.49|601.29|598.49|0
1645656800000|2022-02-23 22:53:20|601.21|598.41|601.21|598.41|601.21|598.41|601.21|598.41|0
1645656810000|2022-02-23 22:53:30|601.17|598.37|601.23|598.43|601.23|598.43|601.17|598.37|0
1645656820000|2022-02-23 22:53:40|601.17|598.37|601.14|598.34|601.17|598.37|601.09|598.29|0
1645656830000|2022-02-23 22:53:50|600.97|598.17|600.97|598.17|600.97|598.17|600.97|598.17|0
1645656840000|2022-02-23 22:54:00|601.03|598.23|601.03|598.23|601.03|598.23|601.03|598.23|0
1645656850000|2022-02-23 22:54:10|601.17|598.37|601.17|598.37|601.17|598.37|601.17|598.37|0
1645656860000|2022-02-23 22:54:20|601.14|598.34|601.14|598.34|601.14|598.34|601.14|598.34|0
1645656870000|2022-02-23 22:54:30|601.21|598.41|601.21|598.41|601.21|598.41|601.21|598.41|0
1645656880000|2022-02-23 22:54:40|601.17|598.37|601.17|598.37|601.17|598.37|601.17|598.37|0
1645656910000|2022-02-23 22:55:10|601.21|598.41|601.21|598.41|601.21|598.41|601.21|598.41|0
1645656940000|2022-02-23 22:55:40|601.23|598.43|601.21|598.41|601.26|598.46|601.21|598.41|0
1645656990000|2022-02-23 22:56:30|601.12|598.32|601.14|598.34|601.14|598.34|601.12|598.32|0
1645657020000|2022-02-23 22:57:00|601.12|598.32|601.09|598.29|601.12|598.32|601.09|598.29|0
1645657030000|2022-02-23 22:57:10|601.03|598.23|600.8|598|601.03|598.23|600.8|598|0
1645657070000|2022-02-23 22:57:50|600.82|598.02|600.85|598.05|600.85|598.05|600.82|598.02|0
1645657080000|2022-02-23 22:58:00|600.82|598.02|600.82|598.02|600.82|598.02|600.82|598.02|0
1645657100000|2022-02-23 22:58:20|600.85|598.05|600.85|598.05|600.85|598.05|600.85|598.05|0
1645657120000|2022-02-23 22:58:40|600.82|598.02|600.91|598.11|600.91|598.11|600.82|598.02|0
1645657130000|2022-02-23 22:58:50|600.88|598.08|600.8|598|600.88|598.08|600.8|598|0
1645657140000|2022-02-23 22:59:00|600.76|597.96|600.76|597.96|600.76|597.96|600.76|597.96|0
1645657150000|2022-02-23 22:59:10|600.64|597.84|600.64|597.84|600.64|597.84|600.64|597.84|0
1645657160000|2022-02-23 22:59:20|600.24|597.44|600.1|597.3|600.24|597.44|600.1|597.3|0
1645657180000|2022-02-23 22:59:40|599.86|597.06|600.07|597.27|600.07|597.27|599.86|597.06|0
1645657190000|2022-02-23 22:59:50|599.98|597.18|599.77|596.97|599.98|597.18|599.77|596.97|0
1645657200000|2022-02-23 23:00:00|599.72|596.92|598.32|595.52|600.12|597.32|598.32|595.52|0
1645657210000|2022-02-23 23:00:10|598.52|595.72|596.02|593.22|598.52|595.72|596.02|593.22|0
1645657220000|2022-02-23 23:00:20|595.53|592.73|594.63|591.83|595.62|592.82|594.63|591.83|0
1645657230000|2022-02-23 23:00:30|594.23|591.43|594.53|591.73|595.62|592.82|594.23|591.43|0
1645657240000|2022-02-23 23:00:40|595.13|592.33|596.82|594.02|596.82|594.02|595.13|592.33|0
1645657250000|2022-02-23 23:00:50|595.53|592.73|595.93|593.13|595.93|593.13|595.53|592.73|0
1645657260000|2022-02-23 23:01:00|595.62|592.82|595.23|592.43|595.62|592.82|595.23|592.43|0
1645657270000|2022-02-23 23:01:10|595.82|593.02|595.13|592.33|595.82|593.02|595.13|592.33|0
1645657280000|2022-02-23 23:01:20|594.93|592.13|595.03|592.23|595.13|592.33|594.93|592.13|0
1645657290000|2022-02-23 23:01:30|595.13|592.33|595.13|592.33|595.23|592.43|595.03|592.23|0
1645657300000|2022-02-23 23:01:40|595.03|592.23|594.33|591.53|595.33|592.53|594.33|591.53|0
1645657310000|2022-02-23 23:01:50|594.13|591.33|594.63|591.83|594.63|591.83|594.03|591.23|0
1645657320000|2022-02-23 23:02:00|594.53|591.73|595.23|592.43|595.23|592.43|594.53|591.73|0
1645657330000|2022-02-23 23:02:10|596.02|593.22|595.62|592.82|596.02|593.22|595.62|592.82|0
1645657340000|2022-02-23 23:02:20|595.73|592.93|595.93|593.13|596.02|593.22|595.53|592.73|0
1645657350000|2022-02-23 23:02:30|595.73|592.93|595.82|593.02|595.82|593.02|595.73|592.93|0
1645657360000|2022-02-23 23:02:40|595.73|592.93|595.93|593.13|595.93|593.13|595.62|592.82|0
1645657370000|2022-02-23 23:02:50|596.13|593.33|596.02|593.22|596.13|593.33|595.82|593.02|0
1645657380000|2022-02-23 23:03:00|596.22|593.42|596.42|593.62|596.42|593.62|596.22|593.42|0
1645657390000|2022-02-23 23:03:10|597.02|594.22|597.62|594.82|597.62|594.82|596.53|593.73|0
1645657400000|2022-02-23 23:03:20|597.72|594.92|597.42|594.62|597.72|594.92|597.32|594.52|0
1645657410000|2022-02-23 23:03:30|597.62|594.82|597.62|594.82|597.62|594.82|597.32|594.52|0
1645657420000|2022-02-23 23:03:40|597.72|594.92|597.22|594.42|597.72|594.92|597.22|594.42|0
1645657430000|2022-02-23 23:03:50|596.53|593.73|596.53|593.73|596.92|594.12|596.53|593.73|0
1645657440000|2022-02-23 23:04:00|596.72|593.92|596.42|593.62|596.72|593.92|596.42|593.62|0
1645657450000|2022-02-23 23:04:10|596.82|594.02|596.82|594.02|596.82|594.02|596.53|593.73|0
1645657460000|2022-02-23 23:04:20|596.92|594.12|597.02|594.22|597.02|594.22|596.82|594.02|0
1645657470000|2022-02-23 23:04:30|596.92|594.12|596.62|593.82|596.92|594.12|596.62|593.82|0
1645657480000|2022-02-23 23:04:40|596.82|594.02|598.62|595.82|598.62|595.82|596.82|594.02|0
1645657490000|2022-02-23 23:04:50|598.72|595.92|599.32|596.52|599.52|596.72|598.72|595.92|0
1645657500000|2022-02-23 23:05:00|598.72|595.92|598.72|595.92|598.72|595.92|598.62|595.82|0
1645657510000|2022-02-23 23:05:10|598.82|596.02|599.32|596.52|599.42|596.62|598.72|595.92|0
1645657520000|2022-02-23 23:05:20|599.22|596.42|600.42|597.62|600.42|597.62|599.22|596.42|0
1645657530000|2022-02-23 23:05:30|600.72|597.92|601.32|598.52|601.32|598.52|600.62|597.82|0
1645657540000|2022-02-23 23:05:40|601.42|598.62|600.72|597.92|601.42|598.62|600.72|597.92|0
1645657550000|2022-02-23 23:05:50|600.62|597.82|600.42|597.62|600.62|597.82|600.02|597.22|0
1645657560000|2022-02-23 23:06:00|600.22|597.42|600.02|597.22|600.22|597.42|600.02|597.22|0
1645657570000|2022-02-23 23:06:10|599.82|597.02|600.42|597.62|600.42|597.62|599.82|597.02|0
1645657580000|2022-02-23 23:06:20|600.62|597.82|600.72|597.92|600.82|598.02|600.52|597.72|0
1645657590000|2022-02-23 23:06:30|601.02|598.22|600.72|597.92|601.02|598.22|600.72|597.92|0
1645657600000|2022-02-23 23:06:40|600.92|598.12|600.92|598.12|600.92|598.12|600.82|598.02|0
1645657610000|2022-02-23 23:06:50|601.02|598.22|600.82|598.02|601.02|598.22|600.82|598.02|0
1645657620000|2022-02-23 23:07:00|600.42|597.62|600.42|597.62|600.42|597.62|600.42|597.62|0
1645657630000|2022-02-23 23:07:10|600.62|597.82|600.82|598.02|600.82|598.02|600.52|597.72|0
1645657640000|2022-02-23 23:07:20|600.62|597.82|600.72|597.92|600.72|597.92|600.62|597.82|0
1645657650000|2022-02-23 23:07:30|600.92|598.12|601.22|598.42|601.22|598.42|600.92|598.12|0
1645657660000|2022-02-23 23:07:40|602.12|599.32|602.42|599.62|602.62|599.82|602.12|599.32|0
1645657670000|2022-02-23 23:07:50|602.73|599.93|602.02|599.22|602.73|599.93|602.02|599.22|0
1645657680000|2022-02-23 23:08:00|600.62|597.82|601.02|598.22|601.22|598.42|600.62|597.82|0
1645657690000|2022-02-23 23:08:10|601.12|598.32|600.02|597.22|601.12|598.32|600.02|597.22|0
1645657700000|2022-02-23 23:08:20|600.42|597.62|600.02|597.22|600.42|597.62|600.02|597.22|0
1645657710000|2022-02-23 23:08:30|600.22|597.42|600.42|597.62|600.42|597.62|600.22|597.42|0
1645657720000|2022-02-23 23:08:40|600.62|597.82|601.42|598.62|601.52|598.72|600.62|597.82|0
1645657730000|2022-02-23 23:08:50|601.62|598.82|601.92|599.12|602.02|599.22|601.62|598.82|0
1645657740000|2022-02-23 23:09:00|602.62|599.82|602.82|600.02|602.82|600.02|602.42|599.62|0
1645657750000|2022-02-23 23:09:10|602.73|599.93|602.12|599.32|602.73|599.93|602.12|599.32|0
1645657760000|2022-02-23 23:09:20|601.82|599.02|601.82|599.02|601.82|599.02|601.72|598.92|0
1645657770000|2022-02-23 23:09:30|601.92|599.12|601.42|598.62|601.92|599.12|601.42|598.62|0
1645657780000|2022-02-23 23:09:40|602.32|599.52|602.02|599.22|602.32|599.52|602.02|599.22|0
1645657790000|2022-02-23 23:09:50|602.22|599.42|601.92|599.12|602.22|599.42|601.92|599.12|0
1645657800000|2022-02-23 23:10:00|602.02|599.22|602.22|599.42|602.22|599.42|602.02|599.22|0
1645657810000|2022-02-23 23:10:10|603.22|600.42|603.62|600.82|603.62|600.82|603.22|600.42|0
1645657820000|2022-02-23 23:10:20|603.73|600.93|603.02|600.22|603.73|600.93|603.02|600.22|0
1645657830000|2022-02-23 23:10:30|603.22|600.42|602.82|600.02|603.22|600.42|602.82|600.02|0
1645657840000|2022-02-23 23:10:40|603.02|600.22|601.82|599.02|603.02|600.22|601.82|599.02|0
1645657850000|2022-02-23 23:10:50|602.02|599.22|601.42|598.62|602.02|599.22|601.42|598.62|0
1645657860000|2022-02-23 23:11:00|601.02|598.22|600.62|597.82|601.02|598.22|600.62|597.82|0
1645657870000|2022-02-23 23:11:10|600.32|597.52|600.02|597.22|600.32|597.52|600.02|597.22|0
1645657880000|2022-02-23 23:11:20|600.42|597.62|600.12|597.32|600.42|597.62|600.12|597.32|0
1645657890000|2022-02-23 23:11:30|600.22|597.42|600.32|597.52|600.32|597.52|600.22|597.42|0
1645657900000|2022-02-23 23:11:40|600.62|597.82|601.02|598.22|601.02|598.22|600.62|597.82|0
1645657910000|2022-02-23 23:11:50|601.42|598.62|601.02|598.22|601.52|598.72|601.02|598.22|0
1645657920000|2022-02-23 23:12:00|600.82|598.02|600.62|597.82|600.82|598.02|600.62|597.82|0
1645657930000|2022-02-23 23:12:10|600.82|598.02|600.52|597.72|600.82|598.02|600.42|597.62|0
1645657940000|2022-02-23 23:12:20|600.42|597.62|600.62|597.82|600.82|598.02|600.42|597.62|0
1645657950000|2022-02-23 23:12:30|600.52|597.72|600.42|597.62|600.52|597.72|600.42|597.62|0
1645657960000|2022-02-23 23:12:40|600.02|597.22|600.12|597.32|600.12|597.32|600.02|597.22|0
1645657970000|2022-02-23 23:12:50|600.02|597.22|600.02|597.22|600.42|597.62|600.02|597.22|0
1645657980000|2022-02-23 23:13:00|600.12|597.32|600.42|597.62|600.52|597.72|600.12|597.32|0
1645657990000|2022-02-23 23:13:10|600.12|597.32|600.22|597.42|600.22|597.42|600.12|597.32|0
1645658000000|2022-02-23 23:13:20|600.42|597.62|600.22|597.42|600.42|597.62|600.22|597.42|0
1645658010000|2022-02-23 23:13:30|600.42|597.62|600.42|597.62|600.62|597.82|600.42|597.62|0
1645658020000|2022-02-23 23:13:40|600.22|597.42|600.42|597.62|600.42|597.62|600.22|597.42|0
1645658030000|2022-02-23 23:13:50|600.52|597.72|600.72|597.92|600.72|597.92|600.42|597.62|0
1645658040000|2022-02-23 23:14:00|600.82|598.02|600.82|598.02|601.02|598.22|600.82|598.02|0
1645658050000|2022-02-23 23:14:10|600.62|597.82|600.22|597.42|600.62|597.82|600.22|597.42|0
1645658060000|2022-02-23 23:14:20|600.42|597.62|600.62|597.82|600.62|597.82|600.42|597.62|0
1645658070000|2022-02-23 23:14:30|600.82|598.02|600.82|598.02|600.82|598.02|600.62|597.82|0
1645658080000|2022-02-23 23:14:40|600.72|597.92|600.72|597.92|600.72|597.92|600.72|597.92|0
1645658090000|2022-02-23 23:14:50|600.82|598.02|600.82|598.02|601.02|598.22|600.82|598.02|0
1645658100000|2022-02-23 23:15:00|601.02|598.22|600.22|597.42|601.02|598.22|600.22|597.42|0
1645658110000|2022-02-23 23:15:10|600.42|597.62|600.42|597.62|600.42|597.62|600.22|597.42|0
1645658120000|2022-02-23 23:15:20|601.62|598.82|601.22|598.42|601.62|598.82|601.22|598.42|0
1645658130000|2022-02-23 23:15:30|601.02|598.22|601.62|598.82|601.62|598.82|600.92|598.12|0
1645658140000|2022-02-23 23:15:40|601.52|598.72|601.52|598.72|601.52|598.72|601.52|598.72|0
1645658150000|2022-02-23 23:15:50|601.62|598.82|601.62|598.82|601.62|598.82|601.62|598.82|0
1645658160000|2022-02-23 23:16:00|601.52|598.72|601.22|598.42|601.62|598.82|601.22|598.42|0
1645658170000|2022-02-23 23:16:10|601.42|598.62|601.62|598.82|601.62|598.82|601.42|598.62|0
1645658180000|2022-02-23 23:16:20|601.82|599.02|601.52|598.72|601.82|599.02|601.52|598.72|0
1645658190000|2022-02-23 23:16:30|601.42|598.62|601.72|598.92|601.72|598.92|601.42|598.62|0
1645658200000|2022-02-23 23:16:40|601.42|598.62|601.82|599.02|601.82|599.02|601.42|598.62|0
1645658210000|2022-02-23 23:16:50|601.62|598.82|601.72|598.92|601.72|598.92|601.62|598.82|0
1645658220000|2022-02-23 23:17:00|601.62|598.82|602.02|599.22|602.02|599.22|601.62|598.82|0
1645658230000|2022-02-23 23:17:10|602.22|599.42|602.82|600.02|602.82|600.02|602.22|599.42|0
1645658240000|2022-02-23 23:17:20|602.62|599.82|602.22|599.42|602.62|599.82|602.22|599.42|0
1645658250000|2022-02-23 23:17:30|602.42|599.62|602.62|599.82|602.62|599.82|602.42|599.62|0
1645658260000|2022-02-23 23:17:40|602.72|599.92|602.02|599.22|602.72|599.92|602.02|599.22|0
1645658270000|2022-02-23 23:17:50|601.62|598.82|601.82|599.02|601.82|599.02|601.62|598.82|0
1645658280000|2022-02-23 23:18:00|601.92|599.12|601.82|599.02|602.02|599.22|601.82|599.02|0
1645658290000|2022-02-23 23:18:10|602.02|599.22|602.22|599.42|602.22|599.42|602.02|599.22|0
1645658300000|2022-02-23 23:18:20|602.32|599.52|602.82|600.02|602.82|600.02|602.32|599.52|0
1645658310000|2022-02-23 23:18:30|603.02|600.22|603.02|600.22|603.02|600.22|602.82|600.02|0
1645658320000|2022-02-23 23:18:40|602.92|600.12|602.62|599.82|602.92|600.12|602.52|599.72|0
1645658330000|2022-02-23 23:18:50|602.82|600.02|603.02|600.22|603.02|600.22|602.82|600.02|0
1645658340000|2022-02-23 23:19:00|602.92|600.12|603.02|600.22|603.02|600.22|602.92|600.12|0
1645658350000|2022-02-23 23:19:10|603.22|600.42|603.22|600.42|603.22|600.42|603.22|600.42|0
1645658360000|2022-02-23 23:19:20|603.02|600.22|603.02|600.22|603.12|600.32|602.82|600.02|0
1645658370000|2022-02-23 23:19:30|603.22|600.42|603.22|600.42|603.22|600.42|603.22|600.42|0
1645658380000|2022-02-23 23:19:40|603.62|600.82|605.23|602.43|605.43|602.63|603.62|600.82|0
1645658390000|2022-02-23 23:19:50|604.93|602.13|605.03|602.23|605.03|602.23|604.93|602.13|0
1645658400000|2022-02-23 23:20:00|604.83|602.03|605.03|602.23|605.13|602.33|604.83|602.03|0
1645658410000|2022-02-23 23:20:10|604.83|602.03|604.83|602.03|604.83|602.03|604.62|601.82|0
1645658420000|2022-02-23 23:20:20|604.93|602.13|605.43|602.63|605.43|602.63|604.93|602.13|0
1645658430000|2022-02-23 23:20:30|605.33|602.53|604.83|602.03|605.33|602.53|604.83|602.03|0
1645658440000|2022-02-23 23:20:40|604.62|601.82|604.62|601.82|604.83|602.03|604.62|601.82|0
1645658450000|2022-02-23 23:20:50|604.83|602.03|604.83|602.03|604.93|602.13|604.83|602.03|0
1645658460000|2022-02-23 23:21:00|605.03|602.23|604.62|601.82|605.13|602.33|604.62|601.82|0
1645658470000|2022-02-23 23:21:10|604.33|601.53|604.53|601.73|604.62|601.82|604.33|601.53|0
1645658480000|2022-02-23 23:21:20|604.83|602.03|605.23|602.43|605.23|602.43|604.83|602.03|0
1645658490000|2022-02-23 23:21:30|605.43|602.63|605.23|602.43|605.43|602.63|605.23|602.43|0
1645658500000|2022-02-23 23:21:40|605.33|602.53|605.33|602.53|605.33|602.53|605.33|602.53|0
1645658510000|2022-02-23 23:21:50|605.03|602.23|605.13|602.33|605.13|602.33|605.03|602.23|0
1645658520000|2022-02-23 23:22:00|604.93|602.13|604.83|602.03|605.03|602.23|604.83|602.03|0
1645658530000|2022-02-23 23:22:10|604.73|601.93|604.83|602.03|604.83|602.03|604.73|601.93|0
1645658540000|2022-02-23 23:22:20|604.62|601.82|605.03|602.23|605.33|602.53|604.62|601.82|0
1645658550000|2022-02-23 23:22:30|604.83|602.03|605.43|602.63|605.43|602.63|604.83|602.03|0
1645658560000|2022-02-23 23:22:40|605.23|602.43|604.93|602.13|605.23|602.43|604.93|602.13|0
1645658570000|2022-02-23 23:22:50|604.62|601.82|604.82|602.02|605.03|602.23|604.62|601.82|0
1645658580000|2022-02-23 23:23:00|604.62|601.82|604.33|601.53|604.62|601.82|604.33|601.53|0
1645658590000|2022-02-23 23:23:10|604.13|601.33|603.62|600.82|604.13|601.33|603.62|600.82|0
1645658600000|2022-02-23 23:23:20|603.82|601.02|604.02|601.22|604.02|601.22|603.82|601.02|0
1645658610000|2022-02-23 23:23:30|604.22|601.42|604.42|601.62|604.42|601.62|604.22|601.42|0
1645658620000|2022-02-23 23:23:40|604.33|601.53|604.22|601.42|604.33|601.53|604.22|601.42|0
1645658630000|2022-02-23 23:23:50|604.42|601.62|604.73|601.93|604.73|601.93|604.42|601.62|0
1645658640000|2022-02-23 23:24:00|604.42|601.62|605.03|602.23|605.03|602.23|604.42|601.62|0
1645658650000|2022-02-23 23:24:10|605.23|602.43|605.23|602.43|605.23|602.43|605.03|602.23|0
1645658660000|2022-02-23 23:24:20|605.13|602.33|604.62|601.82|605.23|602.43|604.62|601.82|0
1645658670000|2022-02-23 23:24:30|604.82|602.02|604.93|602.13|604.93|602.13|604.62|601.82|0
1645658680000|2022-02-23 23:24:40|604.62|601.82|604.82|602.02|604.82|602.02|604.62|601.82|0
1645658690000|2022-02-23 23:24:50|604.73|601.93|605.43|602.63|605.43|602.63|604.73|601.93|0
1645658700000|2022-02-23 23:25:00|605.23|602.43|604.62|601.82|605.23|602.43|604.62|601.82|0
1645658710000|2022-02-23 23:25:10|604.42|601.62|604.02|601.22|604.42|601.62|604.02|601.22|0
1645658720000|2022-02-23 23:25:20|603.82|601.02|603.72|600.92|603.82|601.02|603.72|600.92|0
1645658730000|2022-02-23 23:25:30|603.62|600.82|603.62|600.82|603.62|600.82|603.42|600.62|0
1645658740000|2022-02-23 23:25:40|604.02|601.22|604.02|601.22|604.02|601.22|604.02|601.22|0
1645658750000|2022-02-23 23:25:50|603.82|601.02|604.22|601.42|604.22|601.42|603.82|601.02|0
1645658760000|2022-02-23 23:26:00|604.02|601.22|604.02|601.22|604.13|601.33|604.02|601.22|0
1645658770000|2022-02-23 23:26:10|604.22|601.42|603.82|601.02|604.22|601.42|603.82|601.02|0
1645658780000|2022-02-23 23:26:20|603.72|600.92|603.22|600.42|603.72|600.92|603.22|600.42|0
1645658790000|2022-02-23 23:26:30|602.42|599.62|601.61|598.81|602.52|599.72|601.61|598.81|0
1645658800000|2022-02-23 23:26:40|601.92|599.12|601.61|598.81|602.02|599.22|601.41|598.61|0
1645658810000|2022-02-23 23:26:50|601.41|598.61|601.01|598.21|601.41|598.61|600.81|598.01|0
1645658820000|2022-02-23 23:27:00|601.12|598.32|601.41|598.61|601.41|598.61|601.01|598.21|0
1645658830000|2022-02-23 23:27:10|601.21|598.41|600.61|597.81|601.21|598.41|600.61|597.81|0
1645658840000|2022-02-23 23:27:20|600.41|597.61|598.41|595.61|600.41|597.61|598.41|595.61|0
1645658850000|2022-02-23 23:27:30|598.21|595.41|598.61|595.81|598.92|596.12|598.21|595.41|0
1645658860000|2022-02-23 23:27:40|598.81|596.01|599.41|596.61|599.41|596.61|598.81|596.01|0
1645658870000|2022-02-23 23:27:50|599.81|597.01|599.81|597.01|599.81|597.01|599.61|596.81|0
1645658880000|2022-02-23 23:28:00|599.72|596.92|598.61|595.81|599.72|596.92|598.61|595.81|0
1645658890000|2022-02-23 23:28:10|598.81|596.01|599.52|596.72|599.61|596.81|598.81|596.01|0
1645658900000|2022-02-23 23:28:20|600.72|597.92|601.32|598.52|601.32|598.52|600.61|597.81|0
1645658910000|2022-02-23 23:28:30|601.21|598.41|600.92|598.12|601.61|598.81|600.92|598.12|0
1645658920000|2022-02-23 23:28:40|600.81|598.01|600.81|598.01|601.01|598.21|600.81|598.01|0
1645658930000|2022-02-23 23:28:50|600.61|597.81|601.01|598.21|601.01|598.21|600.61|597.81|0
1645658940000|2022-02-23 23:29:00|600.81|598.01|601.01|598.21|601.12|598.32|600.81|598.01|0
1645658950000|2022-02-23 23:29:10|601.12|598.32|600.92|598.12|601.12|598.32|600.92|598.12|0
1645658960000|2022-02-23 23:29:20|601.01|598.21|601.61|598.81|601.61|598.81|601.01|598.21|0
1645658970000|2022-02-23 23:29:30|601.41|598.61|601.01|598.21|601.52|598.72|601.01|598.21|0
1645658980000|2022-02-23 23:29:40|600.81|598.01|600.81|598.01|601.01|598.21|600.81|598.01|0
1645658990000|2022-02-23 23:29:50|600.61|597.81|600.61|597.81|600.61|597.81|600.61|597.81|0
1645659000000|2022-02-23 23:30:00|600.52|597.72|600.52|597.72|600.52|597.72|600.41|597.61|0
1645659010000|2022-02-23 23:30:10|600.21|597.41|600.01|597.21|600.21|597.41|599.81|597.01|0
1645659020000|2022-02-23 23:30:20|600.21|597.41|600.41|597.61|600.41|597.61|600.21|597.41|0
1645659030000|2022-02-23 23:30:30|600.32|597.52|600.01|597.21|600.32|597.52|600.01|597.21|0
1645659040000|2022-02-23 23:30:40|600.21|597.41|599.81|597.01|600.21|597.41|599.81|597.01|0
1645659050000|2022-02-23 23:30:50|599.92|597.12|600.41|597.61|600.41|597.61|599.92|597.12|0
1645659060000|2022-02-23 23:31:00|600.21|597.41|600.12|597.32|600.21|597.41|600.12|597.32|0
1645659070000|2022-02-23 23:31:10|599.81|597.01|599.61|596.81|599.81|597.01|599.61|596.81|0
1645659080000|2022-02-23 23:31:20|599.41|596.61|599.51|596.71|599.51|596.71|599.41|596.61|0
1645659090000|2022-02-23 23:31:30|599.31|596.51|599.21|596.41|599.31|596.51|599.21|596.41|0
1645659100000|2022-02-23 23:31:40|599.41|596.61|600.21|597.41|600.21|597.41|599.41|596.61|0
1645659110000|2022-02-23 23:31:50|599.81|597.01|599.61|596.81|599.91|597.11|599.61|596.81|0
1645659120000|2022-02-23 23:32:00|599.41|596.61|599.21|596.41|599.41|596.61|599.21|596.41|0
1645659130000|2022-02-23 23:32:10|599.31|596.51|599.31|596.51|599.31|596.51|599.21|596.41|0
1645659140000|2022-02-23 23:32:20|599.41|596.61|599.41|596.61|599.71|596.91|599.41|596.61|0
1645659150000|2022-02-23 23:32:30|599.61|596.81|600.01|597.21|600.01|597.21|599.61|596.81|0
1645659170000|2022-02-23 23:32:50|600.41|597.61|600.61|597.81|600.61|597.81|600.41|597.61|0
1645659180000|2022-02-23 23:33:00|601.01|598.21|600.41|597.61|601.01|598.21|600.41|597.61|0
1645659190000|2022-02-23 23:33:10|600.61|597.81|600.31|597.51|600.61|597.81|600.31|597.51|0
1645659200000|2022-02-23 23:33:20|600.41|597.61|600.81|598.01|600.81|598.01|600.41|597.61|0
1645659210000|2022-02-23 23:33:30|600.72|597.92|600.51|597.71|600.72|597.92|600.51|597.71|0
1645659220000|2022-02-23 23:33:40|600.21|597.41|600.01|597.21|600.21|597.41|600.01|597.21|0
1645659230000|2022-02-23 23:33:50|599.81|597.01|599.81|597.01|600.01|597.21|599.81|597.01|0
1645659240000|2022-02-23 23:34:00|599.71|596.91|599.61|596.81|599.71|596.91|599.61|596.81|0
1645659250000|2022-02-23 23:34:10|599.41|596.61|598.81|596.01|599.41|596.61|598.81|596.01|0
1645659260000|2022-02-23 23:34:20|599.01|596.21|598.61|595.81|599.01|596.21|598.61|595.81|0
1645659270000|2022-02-23 23:34:30|598.81|596.01|598.61|595.81|598.81|596.01|598.61|595.81|0
1645659280000|2022-02-23 23:34:40|598.71|595.91|598.61|595.81|598.81|596.01|598.61|595.81|0
1645659290000|2022-02-23 23:34:50|598.41|595.61|598.41|595.61|598.61|595.81|598.41|595.61|0
1645659300000|2022-02-23 23:35:00|598.51|595.71|598.71|595.91|598.71|595.91|598.51|595.71|0
1645659310000|2022-02-23 23:35:10|598.61|595.81|598.61|595.81|598.61|595.81|598.41|595.61|0
1645659320000|2022-02-23 23:35:20|598.81|596.01|598.71|595.91|598.81|596.01|598.71|595.91|0
1645659330000|2022-02-23 23:35:30|598.81|596.01|599.01|596.21|599.21|596.41|598.81|596.01|0
1645659340000|2022-02-23 23:35:40|599.21|596.41|599.01|596.21|599.21|596.41|599.01|596.21|0
1645659350000|2022-02-23 23:35:50|598.81|596.01|598.71|595.91|598.81|596.01|598.71|595.91|0
1645659360000|2022-02-23 23:36:00|598.61|595.81|598.81|596.01|598.81|596.01|598.61|595.81|0
1645659380000|2022-02-23 23:36:20|598.61|595.81|598.81|596.01|598.81|596.01|598.61|595.81|0
1645659390000|2022-02-23 23:36:30|598.71|595.91|598.71|595.91|598.81|596.01|598.71|595.91|0
1645659400000|2022-02-23 23:36:40|598.81|596.01|599.11|596.31|599.21|596.41|598.81|596.01|0
1645659410000|2022-02-23 23:36:50|599.01|596.21|599.21|596.41|599.21|596.41|599.01|596.21|0
1645659420000|2022-02-23 23:37:00|599.01|596.21|599.01|596.21|599.11|596.31|599.01|596.21|0
1645659430000|2022-02-23 23:37:10|598.81|596.01|598.41|595.61|598.81|596.01|598.41|595.61|0
1645659440000|2022-02-23 23:37:20|598.61|595.81|599.11|596.31|599.11|596.31|598.61|595.81|0
1645659450000|2022-02-23 23:37:30|599.21|596.41|599.01|596.21|599.21|596.41|599.01|596.21|0
1645659460000|2022-02-23 23:37:40|599.21|596.41|599.21|596.41|599.21|596.41|599.21|596.41|0
1645659470000|2022-02-23 23:37:50|599.01|596.21|599.01|596.21|599.01|596.21|599.01|596.21|0
1645659480000|2022-02-23 23:38:00|599.21|596.41|599.01|596.21|599.21|596.41|599.01|596.21|0
1645659490000|2022-02-23 23:38:10|599.11|596.31|599.21|596.41|599.21|596.41|599.11|596.31|0
1645659500000|2022-02-23 23:38:20|599.31|596.51|600.01|597.21|600.01|597.21|599.31|596.51|0
1645659510000|2022-02-23 23:38:30|599.61|596.81|599.61|596.81|599.81|597.01|599.61|596.81|0
1645659520000|2022-02-23 23:38:40|599.51|596.71|599.31|596.51|599.51|596.71|599.31|596.51|0
1645659530000|2022-02-23 23:38:50|599.01|596.21|599.01|596.21|599.01|596.21|599.01|596.21|0
1645659540000|2022-02-23 23:39:00|599.11|596.31|598.81|596.01|599.11|596.31|598.81|596.01|0
1645659550000|2022-02-23 23:39:10|598.91|596.11|599.01|596.21|599.01|596.21|598.81|596.01|0
1645659560000|2022-02-23 23:39:20|599.41|596.61|599.21|596.41|599.41|596.61|599.21|596.41|0
1645659580000|2022-02-23 23:39:40|599.41|596.61|599.01|596.21|599.41|596.61|599.01|596.21|0
1645659590000|2022-02-23 23:39:50|599.21|596.41|598.91|596.11|599.21|596.41|598.91|596.11|0
1645659600000|2022-02-23 23:40:00|598.61|595.81|598.81|596.01|599.21|596.41|598.61|595.81|0
1645659610000|2022-02-23 23:40:10|599.01|596.21|598.81|596.01|599.01|596.21|598.81|596.01|0
1645659620000|2022-02-23 23:40:20|598.71|595.91|598.81|596.01|598.81|596.01|598.71|595.91|0
1645659630000|2022-02-23 23:40:30|598.61|595.81|597.81|595.01|598.61|595.81|597.81|595.01|0
1645659640000|2022-02-23 23:40:40|597.61|594.81|597.01|594.21|597.61|594.81|596.81|594.01|0
1645659650000|2022-02-23 23:40:50|596.81|594.01|597.01|594.21|597.01|594.21|596.81|594.01|0
1645659660000|2022-02-23 23:41:00|596.81|594.01|596.41|593.61|596.81|594.01|596.41|593.61|0
1645659670000|2022-02-23 23:41:10|596.61|593.81|596.61|593.81|596.61|593.81|596.61|593.81|0
1645659680000|2022-02-23 23:41:20|596.71|593.91|596.41|593.61|596.71|593.91|596.41|593.61|0
1645659690000|2022-02-23 23:41:30|596.21|593.41|595.21|592.41|596.21|593.41|595.21|592.41|0
1645659700000|2022-02-23 23:41:40|595.12|592.32|594.82|592.02|595.12|592.32|594.82|592.02|0
1645659710000|2022-02-23 23:41:50|594.52|591.72|594.82|592.02|594.82|592.02|594.42|591.62|0
1645659720000|2022-02-23 23:42:00|594.92|592.12|594.22|591.42|594.92|592.12|594.22|591.42|0
1645659730000|2022-02-23 23:42:10|594.42|591.62|594.82|592.02|594.82|592.02|594.42|591.62|0
1645659740000|2022-02-23 23:42:20|594.62|591.82|594.72|591.92|594.72|591.92|594.62|591.82|0
1645659750000|2022-02-23 23:42:30|594.82|592.02|595.02|592.22|595.02|592.22|594.82|592.02|0
1645659760000|2022-02-23 23:42:40|594.82|592.02|595.02|592.22|595.02|592.22|594.82|592.02|0
1645659770000|2022-02-23 23:42:50|595.21|592.41|595.12|592.32|595.21|592.41|595.12|592.32|0
1645659780000|2022-02-23 23:43:00|594.62|591.82|594.62|591.82|594.82|592.02|594.62|591.82|0
1645659790000|2022-02-23 23:43:10|594.42|591.62|593.82|591.02|594.62|591.82|593.82|591.02|0
1645659800000|2022-02-23 23:43:20|593.62|590.82|593.62|590.82|593.62|590.82|593.62|590.82|0
1645659810000|2022-02-23 23:43:30|593.82|591.02|593.52|590.72|593.82|591.02|593.42|590.62|0
1645659820000|2022-02-23 23:43:40|593.42|590.62|593.62|590.82|593.62|590.82|593.42|590.62|0
1645659830000|2022-02-23 23:43:50|593.42|590.62|593.22|590.42|593.42|590.62|593.22|590.42|0
1645659840000|2022-02-23 23:44:00|593.42|590.62|593.92|591.12|593.92|591.12|593.42|590.62|0
1645659850000|2022-02-23 23:44:10|593.82|591.02|594.22|591.42|594.22|591.42|593.72|590.92|0
1645659860000|2022-02-23 23:44:20|594.12|591.32|594.42|591.62|594.62|591.82|594.12|591.32|0
1645659870000|2022-02-23 23:44:30|594.52|591.72|594.92|592.12|594.92|592.12|594.52|591.72|0
1645659880000|2022-02-23 23:44:40|595.01|592.21|595.01|592.21|595.01|592.21|595.01|592.21|0
1645659890000|2022-02-23 23:44:50|595.21|592.41|594.82|592.02|595.21|592.41|594.82|592.02|0
1645659900000|2022-02-23 23:45:00|594.62|591.82|594.92|592.12|594.92|592.12|594.62|591.82|0
1645659910000|2022-02-23 23:45:10|594.72|591.92|595.21|592.41|595.21|592.41|594.72|591.92|0
1645659920000|2022-02-23 23:45:20|595.12|592.32|594.92|592.12|595.12|592.32|594.82|592.02|0
1645659930000|2022-02-23 23:45:30|594.82|592.02|594.62|591.82|594.82|592.02|594.62|591.82|0
1645659940000|2022-02-23 23:45:40|594.52|591.72|594.62|591.82|594.62|591.82|594.52|591.72|0
1645659950000|2022-02-23 23:45:50|594.82|592.02|594.72|591.92|594.82|592.02|594.62|591.82|0
1645659960000|2022-02-23 23:46:00|595.21|592.41|595.81|593.01|595.81|593.01|595.21|592.41|0
1645659970000|2022-02-23 23:46:10|595.61|592.81|595.41|592.61|595.61|592.81|595.01|592.21|0
1645659980000|2022-02-23 23:46:20|595.61|592.81|595.81|593.01|595.81|593.01|595.61|592.81|0
1645659990000|2022-02-23 23:46:30|596.01|593.21|596.11|593.31|596.11|593.31|595.81|593.01|0
1645660000000|2022-02-23 23:46:40|596.21|593.41|596.21|593.41|596.21|593.41|596.01|593.21|0
1645660010000|2022-02-23 23:46:50|596.01|593.21|595.61|592.81|596.01|593.21|595.61|592.81|0
1645660020000|2022-02-23 23:47:00|595.41|592.61|595.81|593.01|595.81|593.01|595.41|592.61|0
1645660030000|2022-02-23 23:47:10|595.61|592.81|595.61|592.81|595.61|592.81|595.61|592.81|0
1645660040000|2022-02-23 23:47:20|595.41|592.61|595.61|592.81|595.61|592.81|595.41|592.61|0
1645660050000|2022-02-23 23:47:30|595.41|592.61|595.32|592.52|595.41|592.61|595.32|592.52|0
1645660060000|2022-02-23 23:47:40|595.21|592.41|595.21|592.41|595.21|592.41|595.21|592.41|0
1645660070000|2022-02-23 23:47:50|595.41|592.61|595.41|592.61|595.41|592.61|595.41|592.61|0
1645660080000|2022-02-23 23:48:00|595.32|592.52|595.32|592.52|595.32|592.52|595.32|592.52|0
1645660090000|2022-02-23 23:48:10|595.41|592.61|596.01|593.21|596.01|593.21|595.41|592.61|0
1645660100000|2022-02-23 23:48:20|596.21|593.41|596.11|593.31|596.21|593.41|596.01|593.21|0
1645660110000|2022-02-23 23:48:30|596.21|593.41|596.61|593.81|596.61|593.81|596.21|593.41|0
1645660120000|2022-02-23 23:48:40|596.81|594.01|597.21|594.41|597.21|594.41|596.81|594.01|0
1645660130000|2022-02-23 23:48:50|597.01|594.21|597.01|594.21|597.41|594.61|597.01|594.21|0
1645660140000|2022-02-23 23:49:00|597.21|594.41|597.01|594.21|597.21|594.41|597.01|594.21|0
1645660150000|2022-02-23 23:49:10|596.61|593.81|597.21|594.41|597.21|594.41|596.61|593.81|0
1645660160000|2022-02-23 23:49:20|597.11|594.31|597.21|594.41|597.21|594.41|597.11|594.31|0
1645660170000|2022-02-23 23:49:30|597.31|594.51|597.21|594.41|597.31|594.51|597.11|594.31|0
1645660180000|2022-02-23 23:49:40|597.01|594.21|597.41|594.61|597.41|594.61|597.01|594.21|0
1645660190000|2022-02-23 23:49:50|597.51|594.71|597.21|594.41|597.51|594.71|597.21|594.41|0
1645660200000|2022-02-23 23:50:00|597.01|594.21|596.21|593.41|597.01|594.21|596.21|593.41|0
1645660210000|2022-02-23 23:50:10|596.01|593.21|596.01|593.21|596.01|593.21|596.01|593.21|0
1645660220000|2022-02-23 23:50:20|596.21|593.41|596.01|593.21|596.21|593.41|596.01|593.21|0
1645660230000|2022-02-23 23:50:30|596.21|593.41|596.21|593.41|596.21|593.41|596.11|593.31|0
1645660240000|2022-02-23 23:50:40|596.01|593.21|596.11|593.31|596.11|593.31|596.01|593.21|0
1645660250000|2022-02-23 23:50:50|596.21|593.41|595.81|593.01|596.21|593.41|595.81|593.01|0
1645660260000|2022-02-23 23:51:00|596.01|593.21|596.41|593.61|596.41|593.61|596.01|593.21|0
1645660270000|2022-02-23 23:51:10|596.21|593.41|596.01|593.21|596.21|593.41|595.91|593.11|0
1645660280000|2022-02-23 23:51:20|595.81|593.01|595.81|593.01|595.81|593.01|595.81|593.01|0
1645660290000|2022-02-23 23:51:30|596.01|593.21|596.81|594.01|596.81|594.01|596.01|593.21|0
1645660300000|2022-02-23 23:51:40|596.61|593.81|596.81|594.01|596.81|594.01|596.61|593.81|0
1645660310000|2022-02-23 23:51:50|596.71|593.91|596.41|593.61|596.71|593.91|596.41|593.61|0
1645660320000|2022-02-23 23:52:00|596.61|593.81|596.51|593.71|596.61|593.81|596.51|593.71|0
1645660330000|2022-02-23 23:52:10|596.41|593.61|596.51|593.71|596.61|593.81|596.41|593.61|0
1645660340000|2022-02-23 23:52:20|596.61|593.81|596.41|593.61|596.61|593.81|596.41|593.61|0
1645660350000|2022-02-23 23:52:30|596.21|593.41|596.31|593.51|596.31|593.51|596.21|593.41|0
1645660360000|2022-02-23 23:52:40|596.21|593.41|596.01|593.21|596.21|593.41|596.01|593.21|0
1645660370000|2022-02-23 23:52:50|596.21|593.41|596.61|593.81|596.61|593.81|596.21|593.41|0
1645660380000|2022-02-23 23:53:00|596.81|594.01|596.61|593.81|596.81|594.01|596.61|593.81|0
1645660390000|2022-02-23 23:53:10|596.71|593.91|596.61|593.81|596.71|593.91|596.61|593.81|0
1645660400000|2022-02-23 23:53:20|596.71|593.91|597.41|594.61|597.41|594.61|596.71|593.91|0
1645660410000|2022-02-23 23:53:30|597.21|594.41|597.41|594.61|597.41|594.61|597.21|594.41|0
1645660420000|2022-02-23 23:53:40|597.61|594.81|597.71|594.91|597.71|594.91|597.61|594.81|0
1645660430000|2022-02-23 23:53:50|597.81|595.01|598.01|595.21|598.01|595.21|597.61|594.81|0
1645660440000|2022-02-23 23:54:00|598.21|595.41|597.81|595.01|598.21|595.41|597.81|595.01|0
1645660450000|2022-02-23 23:54:10|598.01|595.21|597.61|594.81|598.01|595.21|597.61|594.81|0
1645660460000|2022-02-23 23:54:20|597.41|594.61|597.01|594.21|597.41|594.61|597.01|594.21|0
1645660470000|2022-02-23 23:54:30|596.81|594.01|596.21|593.41|596.81|594.01|596.21|593.41|0
1645660480000|2022-02-23 23:54:40|596.41|593.61|596.41|593.61|596.41|593.61|596.41|593.61|0
1645660490000|2022-02-23 23:54:50|596.21|593.41|596.01|593.21|596.21|593.41|596.01|593.21|0
1645660500000|2022-02-23 23:55:00|595.81|593.01|595.21|592.41|595.91|593.11|595.21|592.41|0
1645660510000|2022-02-23 23:55:10|594.92|592.12|595.41|592.61|595.41|592.61|594.92|592.12|0
1645660520000|2022-02-23 23:55:20|595.61|592.81|595.61|592.81|595.71|592.91|595.61|592.81|0
1645660530000|2022-02-23 23:55:30|595.41|592.61|595.21|592.41|595.61|592.81|595.21|592.41|0
1645660540000|2022-02-23 23:55:40|595.41|592.61|595.21|592.41|595.41|592.61|595.21|592.41|0
1645660550000|2022-02-23 23:55:50|595.61|592.81|596.21|593.41|596.21|593.41|595.61|592.81|0
1645660560000|2022-02-23 23:56:00|596.41|593.61|596.31|593.51|596.41|593.61|596.21|593.41|0
1645660570000|2022-02-23 23:56:10|596.41|593.61|596.21|593.41|596.41|593.61|596.21|593.41|0
1645660580000|2022-02-23 23:56:20|596.41|593.61|596.41|593.61|596.61|593.81|596.31|593.51|0
1645660590000|2022-02-23 23:56:30|596.01|593.21|596.51|593.71|596.51|593.71|596.01|593.21|0
1645660600000|2022-02-23 23:56:40|596.81|594.01|596.41|593.61|596.81|594.01|596.41|593.61|0
1645660610000|2022-02-23 23:56:50|596.71|593.91|596.41|593.61|596.71|593.91|596.41|593.61|0
1645660620000|2022-02-23 23:57:00|596.31|593.51|597.41|594.61|597.41|594.61|596.31|593.51|0
1645660630000|2022-02-23 23:57:10|597.21|594.41|597.31|594.51|597.31|594.51|597.21|594.41|0
1645660640000|2022-02-23 23:57:20|597.41|594.61|598.11|595.31|598.11|595.31|597.41|594.61|0
1645660650000|2022-02-23 23:57:30|598.2|595.4|598|595.2|598.2|595.4|598|595.2|0
1645660660000|2022-02-23 23:57:40|597.51|594.71|597.41|594.61|597.61|594.81|597.41|594.61|0
1645660670000|2022-02-23 23:57:50|598.4|595.6|598.2|595.4|598.4|595.6|598.2|595.4|0
1645660680000|2022-02-23 23:58:00|598|595.2|598|595.2|598|595.2|597.8|595|0
1645660690000|2022-02-23 23:58:10|597.8|595|597.8|595|597.8|595|597.8|595|0
1645660700000|2022-02-23 23:58:20|597.6|594.8|597.6|594.8|597.6|594.8|597.41|594.61|0
1645660710000|2022-02-23 23:58:30|597.8|595|597.71|594.91|597.8|595|597.71|594.91|0
1645660720000|2022-02-23 23:58:40|597.6|594.8|598|595.2|598|595.2|597.6|594.8|0
1645660730000|2022-02-23 23:58:50|597.8|595|597.6|594.8|597.8|595|597.41|594.61|0
1645660740000|2022-02-23 23:59:00|597.8|595|598.11|595.31|598.11|595.31|597.8|595|0
1645660750000|2022-02-23 23:59:10|598|595.2|598|595.2|598.2|595.4|598|595.2|0
1645660760000|2022-02-23 23:59:20|598.2|595.4|598.31|595.51|598.31|595.51|598.2|595.4|0
1645660770000|2022-02-23 23:59:30|598.6|595.8|598.6|595.8|598.6|595.8|598.6|595.8|0
1645660800000|2022-02-24 00:00:00|598.2|595.4|597.8|595|598.2|595.4|597.6|594.8|0
1645660810000|2022-02-24 00:00:10|598.4|595.6|597.6|594.8|598.4|595.6|597.4|594.6|0
1645660820000|2022-02-24 00:00:20|597.4|594.6|597.2|594.4|597.4|594.6|597.2|594.4|0
1645660830000|2022-02-24 00:00:30|597.01|594.21|596.01|593.21|597.01|594.21|596.01|593.21|0
1645660840000|2022-02-24 00:00:40|595.81|593.01|596.01|593.21|596.01|593.21|595.61|592.81|0
1645660850000|2022-02-24 00:00:50|595.81|593.01|595.71|592.91|595.81|593.01|595.61|592.81|0
1645660860000|2022-02-24 00:01:00|595.61|592.81|595.71|592.91|595.71|592.91|595.21|592.41|0
1645660870000|2022-02-24 00:01:10|595.51|592.71|595.01|592.21|595.51|592.71|595.01|592.21|0
1645660880000|2022-02-24 00:01:20|594.81|592.01|595.41|592.61|595.41|592.61|594.81|592.01|0
1645660890000|2022-02-24 00:01:30|595.61|592.81|595.11|592.31|595.61|592.81|595.11|592.31|0
1645660900000|2022-02-24 00:01:40|595.21|592.41|595.81|593.01|595.81|593.01|595.21|592.41|0
1645660910000|2022-02-24 00:01:50|596.01|593.21|596.21|593.41|596.21|593.41|596.01|593.21|0
1645660920000|2022-02-24 00:02:00|596.61|593.81|596.61|593.81|596.81|594.01|596.41|593.61|0
1645660930000|2022-02-24 00:02:10|597|594.2|598|595.2|598|595.2|597|594.2|0
1645660940000|2022-02-24 00:02:20|598.2|595.4|598.6|595.8|598.6|595.8|598.2|595.4|0
1645660950000|2022-02-24 00:02:30|599.2|596.4|598.6|595.8|599.2|596.4|598.6|595.8|0
1645660960000|2022-02-24 00:02:40|598.8|596|598.11|595.31|598.8|596|598.11|595.31|0
1645660970000|2022-02-24 00:02:50|598.2|595.4|598|595.2|598.2|595.4|597.6|594.8|0
1645660980000|2022-02-24 00:03:00|597.91|595.11|598.2|595.4|598.4|595.6|597.91|595.11|0
1645660990000|2022-02-24 00:03:10|599.2|596.4|599.8|597|599.8|597|599.2|596.4|0
1645661000000|2022-02-24 00:03:20|600|597.2|600|597.2|600|597.2|600|597.2|0
1645661010000|2022-02-24 00:03:30|600.2|597.4|599.8|597|600.2|597.4|599.8|597|0
1645661020000|2022-02-24 00:03:40|599.6|596.8|599.6|596.8|599.6|596.8|599.4|596.6|0
1645661030000|2022-02-24 00:03:50|600|597.2|600.6|597.8|600.6|597.8|600|597.2|0
1645661040000|2022-02-24 00:04:00|600.51|597.71|600.4|597.6|600.51|597.71|600.4|597.6|0
1645661050000|2022-02-24 00:04:10|600.2|597.4|600.2|597.4|600.2|597.4|600.2|597.4|0
1645661060000|2022-02-24 00:04:20|600|597.2|599.6|596.8|600|597.2|599.6|596.8|0
1645661070000|2022-02-24 00:04:30|599.71|596.91|599.51|596.71|599.71|596.91|599.4|596.6|0
1645661080000|2022-02-24 00:04:40|599.4|596.6|599.4|596.6|599.4|596.6|599|596.2|0
1645661090000|2022-02-24 00:04:50|599.6|596.8|599.4|596.6|599.6|596.8|599.4|596.6|0
1645661100000|2022-02-24 00:05:00|599.71|596.91|600|597.2|600|597.2|599.71|596.91|0
1645661110000|2022-02-24 00:05:10|599.8|597|599.6|596.8|599.8|597|599.6|596.8|0
1645661120000|2022-02-24 00:05:20|599.71|596.91|599.6|596.8|599.8|597|599.6|596.8|0
1645661130000|2022-02-24 00:05:30|599.4|596.6|599|596.2|599.4|596.6|599|596.2|0
1645661140000|2022-02-24 00:05:40|599.11|596.31|599|596.2|599.2|596.4|599|596.2|0
1645661150000|2022-02-24 00:05:50|599.2|596.4|599.31|596.51|599.31|596.51|599|596.2|0
1645661160000|2022-02-24 00:06:00|599.11|596.31|598.6|595.8|599.11|596.31|598.6|595.8|0
1645661170000|2022-02-24 00:06:10|598.71|595.91|598.4|595.6|598.71|595.91|598.4|595.6|0
1645661180000|2022-02-24 00:06:20|598.6|595.8|598.8|596|598.8|596|598.6|595.8|0
1645661190000|2022-02-24 00:06:30|598.2|595.4|598.6|595.8|598.6|595.8|598.2|595.4|0
1645661200000|2022-02-24 00:06:40|598.4|595.6|598.4|595.6|598.6|595.8|598.4|595.6|0
1645661210000|2022-02-24 00:06:50|598.6|595.8|598.31|595.51|598.6|595.8|598.31|595.51|0
1645661220000|2022-02-24 00:07:00|598.4|595.6|598.6|595.8|598.6|595.8|598.2|595.4|0
1645661230000|2022-02-24 00:07:10|599|596.2|598.6|595.8|599|596.2|598.6|595.8|0
1645661240000|2022-02-24 00:07:20|598.4|595.6|598.8|596|598.8|596|598.4|595.6|0
1645661250000|2022-02-24 00:07:30|598.6|595.8|598.8|596|598.8|596|598.51|595.71|0
1645661260000|2022-02-24 00:07:40|599|596.2|600.4|597.6|600.4|597.6|599|596.2|0
1645661270000|2022-02-24 00:07:50|600.31|597.51|600.4|597.6|600.4|597.6|600|597.2|0
1645661280000|2022-02-24 00:08:00|600.71|597.91|601.91|599.11|601.91|599.11|600.71|597.91|0
1645661290000|2022-02-24 00:08:10|602.51|599.71|602.2|599.4|602.51|599.71|602.2|599.4|0
1645661300000|2022-02-24 00:08:20|601.91|599.11|602.4|599.6|602.81|600.01|601.91|599.11|0
1645661310000|2022-02-24 00:08:30|602.61|599.81|603.01|600.21|603.01|600.21|602.61|599.81|0
1645661320000|2022-02-24 00:08:40|602.81|600.01|602.81|600.01|602.91|600.11|602.71|599.91|0
1645661330000|2022-02-24 00:08:50|602.4|599.6|602.4|599.6|602.4|599.6|602.2|599.4|0
1645661340000|2022-02-24 00:09:00|602.31|599.51|602|599.2|602.31|599.51|602|599.2|0
1645661350000|2022-02-24 00:09:10|601.6|598.8|602.61|599.81|602.61|599.81|601.6|598.8|0
1645661360000|2022-02-24 00:09:20|602.81|600.01|602.61|599.81|602.81|600.01|602.61|599.81|0
1645661370000|2022-02-24 00:09:30|602.2|599.4|602.2|599.4|602.2|599.4|601.8|599|0
1645661380000|2022-02-24 00:09:40|602|599.2|601.51|598.71|602|599.2|601.51|598.71|0
1645661390000|2022-02-24 00:09:50|601|598.2|601.2|598.4|601.2|598.4|601|598.2|0
1645661400000|2022-02-24 00:10:00|601.6|598.8|601.8|599|602|599.2|601.4|598.6|0
1645661410000|2022-02-24 00:10:10|601.6|598.8|600.8|598|601.6|598.8|600.8|598|0
1645661420000|2022-02-24 00:10:20|601|598.2|601.2|598.4|601.2|598.4|601|598.2|0
1645661430000|2022-02-24 00:10:30|601|598.2|601|598.2|601.2|598.4|600.8|598|0
1645661440000|2022-02-24 00:10:40|601.2|598.4|601|598.2|601.4|598.6|601|598.2|0
1645661450000|2022-02-24 00:10:50|600.4|597.6|599.8|597|600.4|597.6|599.8|597|0
1645661460000|2022-02-24 00:11:00|599.6|596.8|599.1|596.3|599.6|596.8|599.1|596.3|0
1645661470000|2022-02-24 00:11:10|599|596.2|597.8|595|599|596.2|597.8|595|0
1645661480000|2022-02-24 00:11:20|598.4|595.6|598.2|595.4|598.8|596|598.2|595.4|0
1645661490000|2022-02-24 00:11:30|598.4|595.6|597.6|594.8|598.4|595.6|597.4|594.6|0
1645661500000|2022-02-24 00:11:40|597.2|594.4|596.91|594.11|597.2|594.4|596.91|594.11|0
1645661510000|2022-02-24 00:11:50|596.8|594|596.8|594|596.91|594.11|596.8|594|0
1645661520000|2022-02-24 00:12:00|596.71|593.91|596.8|594|596.8|594|596.71|593.91|0
1645661530000|2022-02-24 00:12:10|596.6|593.8|596.8|594|596.8|594|596.4|593.6|0
1645661540000|2022-02-24 00:12:20|597|594.2|597.2|594.4|597.4|594.6|597|594.2|0
1645661550000|2022-02-24 00:12:30|597|594.2|596.6|593.8|597|594.2|596.4|593.6|0
1645661560000|2022-02-24 00:12:40|596.51|593.71|596.8|594|596.8|594|596.51|593.71|0
1645661570000|2022-02-24 00:12:50|596.71|593.91|596.6|593.8|596.71|593.91|596.4|593.6|0
1645661580000|2022-02-24 00:13:00|597|594.2|597.31|594.51|597.4|594.6|596.91|594.11|0
1645661590000|2022-02-24 00:13:10|597.4|594.6|597.4|594.6|597.4|594.6|597.31|594.51|0
1645661600000|2022-02-24 00:13:20|597.2|594.4|597.4|594.6|597.4|594.6|597.2|594.4|0
1645661610000|2022-02-24 00:13:30|597.51|594.71|597.4|594.6|597.6|594.8|597.4|594.6|0
1645661620000|2022-02-24 00:13:40|597.5|594.7|597.4|594.6|597.5|594.7|597.4|594.6|0
1645661630000|2022-02-24 00:13:50|597.31|594.51|597.4|594.6|597.4|594.6|597.2|594.4|0
1645661640000|2022-02-24 00:14:00|597.31|594.51|597|594.2|597.31|594.51|597|594.2|0
1645661650000|2022-02-24 00:14:10|597.2|594.4|597.2|594.4|597.4|594.6|597.2|594.4|0
1645661660000|2022-02-24 00:14:20|597|594.2|596.8|594|597|594.2|596.8|594|0
1645661670000|2022-02-24 00:14:30|597|594.2|597.6|594.8|597.6|594.8|597|594.2|0
1645661680000|2022-02-24 00:14:40|597.8|595|597.6|594.8|597.8|595|597.6|594.8|0
1645661690000|2022-02-24 00:14:50|598.2|595.4|598.1|595.3|598.2|595.4|598.1|595.3|0
1645661700000|2022-02-24 00:15:00|598.2|595.4|599|596.2|599|596.2|598.2|595.4|0
1645661710000|2022-02-24 00:15:10|599.2|596.4|599|596.2|599.2|596.4|598.8|596|0
1645661720000|2022-02-24 00:15:20|599.4|596.6|600.3|597.5|600.3|597.5|599.4|596.6|0
1645661730000|2022-02-24 00:15:30|600.1|597.3|599.6|596.8|600.2|597.4|599.6|596.8|0
1645661740000|2022-02-24 00:15:40|599.7|596.9|600.6|597.8|600.6|597.8|599.7|596.9|0
1645661750000|2022-02-24 00:15:50|600.4|597.6|599.7|596.9|600.4|597.6|599.7|596.9|0
1645661760000|2022-02-24 00:16:00|599.8|597|600.2|597.4|600.2|597.4|599.8|597|0
1645661770000|2022-02-24 00:16:10|600.4|597.6|600.4|597.6|600.4|597.6|600.3|597.5|0
1645661780000|2022-02-24 00:16:20|600.6|597.8|600|597.2|600.6|597.8|600|597.2|0
1645661790000|2022-02-24 00:16:30|599.8|597|598.9|596.1|599.8|597|598.9|596.1|0
1645661800000|2022-02-24 00:16:40|599.2|596.4|599.4|596.6|599.4|596.6|599.2|596.4|0
1645661810000|2022-02-24 00:16:50|599.8|597|599.9|597.1|600.2|597.4|599.8|597|0
1645661820000|2022-02-24 00:17:00|600.1|597.3|600.9|598.1|600.9|598.1|600.1|597.3|0
1645661830000|2022-02-24 00:17:10|600.8|598|601.91|599.11|601.91|599.11|600.8|598|0
1645661840000|2022-02-24 00:17:20|601.8|599|601.8|599|601.8|599|601.5|598.7|0
1645661850000|2022-02-24 00:17:30|601.71|598.91|601.8|599|601.8|599|601.71|598.91|0
1645661860000|2022-02-24 00:17:40|601.6|598.8|601.91|599.11|602|599.2|601.6|598.8|0
1645661870000|2022-02-24 00:17:50|601.8|599|602.11|599.31|602.31|599.51|601.8|599|0
1645661880000|2022-02-24 00:18:00|602.2|599.4|602.51|599.71|602.91|600.11|602.2|599.4|0
1645661890000|2022-02-24 00:18:10|602.6|599.8|602.8|600|603|600.2|602.6|599.8|0
1645661900000|2022-02-24 00:18:20|602.6|599.8|602.8|600|602.8|600|602.2|599.4|0
1645661910000|2022-02-24 00:18:30|602.6|599.8|602.6|599.8|602.6|599.8|602.6|599.8|0
1645661920000|2022-02-24 00:18:40|602.71|599.91|602.51|599.71|602.8|600|602.51|599.71|0
1645661930000|2022-02-24 00:18:50|602.6|599.8|602.8|600|602.8|600|602.4|599.6|0
1645661940000|2022-02-24 00:19:00|602.71|599.91|602.2|599.4|603|600.2|602.2|599.4|0
1645661950000|2022-02-24 00:19:10|602.31|599.51|602.4|599.6|602.4|599.6|602.31|599.51|0
1645661960000|2022-02-24 00:19:20|602.2|599.4|602.2|599.4|602.4|599.6|602.2|599.4|0
1645661970000|2022-02-24 00:19:30|602|599.2|601.9|599.1|602|599.2|601.8|599|0
1645661980000|2022-02-24 00:19:40|601.4|598.6|600.6|597.8|601.4|598.6|600.6|597.8|0
1645661990000|2022-02-24 00:19:50|600.7|597.9|600.9|598.1|601|598.2|600.7|597.9|0
1645662000000|2022-02-24 00:20:00|601|598.2|601.2|598.4|601.2|598.4|601|598.2|0
1645662010000|2022-02-24 00:20:10|601.3|598.5|600.6|597.8|601.3|598.5|600.6|597.8|0
1645662020000|2022-02-24 00:20:20|600.5|597.7|600.8|598|600.8|598|600.2|597.4|0
1645662030000|2022-02-24 00:20:30|600.6|597.8|601|598.2|601|598.2|600.6|597.8|0
1645662040000|2022-02-24 00:20:40|600.8|598|600.6|597.8|600.9|598.1|600.6|597.8|0
1645662050000|2022-02-24 00:20:50|600.7|597.9|600.7|597.9|600.7|597.9|600.4|597.6|0
1645662060000|2022-02-24 00:21:00|601.3|598.5|602|599.2|602|599.2|601.3|598.5|0
1645662070000|2022-02-24 00:21:10|601.9|599.1|601.8|599|601.9|599.1|601.8|599|0
1645662080000|2022-02-24 00:21:20|602.2|599.4|601.8|599|602.2|599.4|601.8|599|0
1645662090000|2022-02-24 00:21:30|601.6|598.8|601.7|598.9|601.8|599|601.4|598.6|0
1645662100000|2022-02-24 00:21:40|601.6|598.8|601.9|599.1|601.9|599.1|601.4|598.6|0
1645662110000|2022-02-24 00:21:50|602|599.2|602|599.2|602|599.2|601.9|599.1|0
1645662120000|2022-02-24 00:22:00|602.2|599.4|602.2|599.4|602.2|599.4|602|599.2|0
1645662130000|2022-02-24 00:22:10|602|599.2|601.8|599|602|599.2|601.6|598.8|0
1645662140000|2022-02-24 00:22:20|601.6|598.8|601.6|598.8|601.6|598.8|601.4|598.6|0
1645662150000|2022-02-24 00:22:30|601.7|598.9|602.2|599.4|602.2|599.4|601.7|598.9|0
1645662160000|2022-02-24 00:22:40|602|599.2|601.8|599|602|599.2|601.8|599|0
1645662170000|2022-02-24 00:22:50|601.9|599.1|602|599.2|602|599.2|601.6|598.8|0
1645662180000|2022-02-24 00:23:00|602.2|599.4|603|600.2|603|600.2|602.2|599.4|0
1645662190000|2022-02-24 00:23:10|602.8|600|602.8|600|603|600.2|602.8|600|0
1645662200000|2022-02-24 00:23:20|602.6|599.8|602.3|599.5|602.8|600|602.3|599.5|0
1645662210000|2022-02-24 00:23:30|602.2|599.4|601.7|598.9|602.2|599.4|601.7|598.9|0
1645662220000|2022-02-24 00:23:40|601.8|599|601.2|598.4|601.8|599|601.2|598.4|0
1645662230000|2022-02-24 00:23:50|601|598.2|601.4|598.6|601.4|598.6|601|598.2|0
1645662240000|2022-02-24 00:24:00|601.3|598.5|601|598.2|601.4|598.6|601|598.2|0
1645662250000|2022-02-24 00:24:10|601.2|598.4|601.4|598.6|601.6|598.8|601.2|598.4|0
1645662260000|2022-02-24 00:24:20|601.5|598.7|601.2|598.4|601.6|598.8|601.2|598.4|0
1645662270000|2022-02-24 00:24:30|601|598.2|601.3|598.5|601.4|598.6|601|598.2|0
1645662280000|2022-02-24 00:24:40|601.2|598.4|601.1|598.3|601.2|598.4|601.1|598.3|0
1645662290000|2022-02-24 00:24:50|601.2|598.4|601.2|598.4|601.2|598.4|601|598.2|0
1645662300000|2022-02-24 00:25:00|601.4|598.6|600.8|598|601.4|598.6|600.8|598|0
1645662310000|2022-02-24 00:25:10|600.9|598.1|600.2|597.4|600.9|598.1|600.2|597.4|0
1645662320000|2022-02-24 00:25:20|600.3|597.5|600.5|597.7|600.5|597.7|600.3|597.5|0
1645662330000|2022-02-24 00:25:30|600.6|597.8|600.8|598|600.8|598|600.6|597.8|0
1645662340000|2022-02-24 00:25:40|600.9|598.1|601|598.2|601|598.2|600.9|598.1|0
1645662350000|2022-02-24 00:25:50|600.9|598.1|601.6|598.8|601.6|598.8|600.9|598.1|0
1645662360000|2022-02-24 00:26:00|601.7|598.9|601.2|598.4|601.7|598.9|601.2|598.4|0
1645662370000|2022-02-24 00:26:10|601.4|598.6|601.6|598.8|601.6|598.8|601.4|598.6|0
1645662380000|2022-02-24 00:26:20|601.4|598.6|601.4|598.6|601.4|598.6|601.2|598.4|0
1645662390000|2022-02-24 00:26:30|601.6|598.8|601.4|598.6|601.8|599|601.4|598.6|0
1645662400000|2022-02-24 00:26:40|601.7|598.9|601.7|598.9|601.8|599|601.7|598.9|0
1645662410000|2022-02-24 00:26:50|601.8|599|602.3|599.5|602.4|599.6|601.8|599|0
1645662420000|2022-02-24 00:27:00|602.4|599.6|602.3|599.5|602.4|599.6|602.3|599.5|0
1645662430000|2022-02-24 00:27:10|602.4|599.6|602.6|599.8|602.6|599.8|602.4|599.6|0
1645662440000|2022-02-24 00:27:20|602.4|599.6|602|599.2|602.4|599.6|602|599.2|0
1645662450000|2022-02-24 00:27:30|601.4|598.6|601|598.2|601.4|598.6|600.8|598|0
1645662460000|2022-02-24 00:27:40|600.9|598.1|601.1|598.3|601.1|598.3|600.9|598.1|0
1645662470000|2022-02-24 00:27:50|601.4|598.6|601.6|598.8|601.6|598.8|601.4|598.6|0
1645662480000|2022-02-24 00:28:00|601.4|598.6|601.5|598.7|601.6|598.8|601.4|598.6|0
1645662490000|2022-02-24 00:28:10|601.6|598.8|600.7|597.9|601.9|599.1|600.7|597.9|0
1645662500000|2022-02-24 00:28:20|600.9|598.1|600.2|597.4|600.9|598.1|600.2|597.4|0
1645662510000|2022-02-24 00:28:30|600.4|597.6|600.6|597.8|600.6|597.8|600.4|597.6|0
1645662520000|2022-02-24 00:28:40|600.7|597.9|600.7|597.9|600.7|597.9|600.6|597.8|0
1645662530000|2022-02-24 00:28:50|600.8|598|600.6|597.8|600.8|598|600.6|597.8|0
1645662540000|2022-02-24 00:29:00|600.8|598|608.23|605.43|608.23|605.43|600.8|598|0
1645662550000|2022-02-24 00:29:10|607.82|605.02|609.64|606.84|609.64|606.84|606.82|604.02|0
1645662560000|2022-02-24 00:29:20|609.44|606.64|610.24|607.44|610.24|607.44|609.03|606.23|0
1645662570000|2022-02-24 00:29:30|609.94|607.14|609.23|606.43|610.44|607.64|609.23|606.43|0
1645662580000|2022-02-24 00:29:40|608.63|605.83|607.42|604.62|608.63|605.83|607.42|604.62|0
1645662590000|2022-02-24 00:29:50|606.42|603.62|606.62|603.82|606.62|603.82|606.12|603.32|0
1645662600000|2022-02-24 00:30:00|606.42|603.62|607.82|605.02|607.82|605.02|606.42|603.62|0
1645662610000|2022-02-24 00:30:10|607.42|604.62|607.42|604.62|608.03|605.23|607.42|604.62|0
1645662620000|2022-02-24 00:30:20|607.82|605.02|608.63|605.83|608.63|605.83|607.82|605.02|0
1645662630000|2022-02-24 00:30:30|608.43|605.63|607.42|604.62|608.43|605.63|607.02|604.22|0
1645662640000|2022-02-24 00:30:40|607.82|605.02|607.82|605.02|609.03|606.23|607.82|605.02|0
1645662650000|2022-02-24 00:30:50|607.32|604.52|606.92|604.12|607.32|604.52|606.92|604.12|0
1645662660000|2022-02-24 00:31:00|606.82|604.02|605.21|602.41|606.82|604.02|605.21|602.41|0
1645662670000|2022-02-24 00:31:10|605.61|602.81|605.41|602.61|605.61|602.81|605.41|602.61|0
1645662680000|2022-02-24 00:31:20|605.31|602.51|607.82|605.02|607.82|605.02|605.31|602.51|0
1645662690000|2022-02-24 00:31:30|608.02|605.22|608.73|605.93|608.73|605.93|608.02|605.22|0
1645662700000|2022-02-24 00:31:40|608.83|606.03|609.23|606.43|609.23|606.43|608.73|605.93|0
1645662710000|2022-02-24 00:31:50|608.63|605.83|609.34|606.54|609.34|606.54|608.63|605.83|0
1645662720000|2022-02-24 00:32:00|609.43|606.63|609.03|606.23|609.54|606.74|609.03|606.23|0
1645662730000|2022-02-24 00:32:10|609.23|606.43|609.84|607.04|609.84|607.04|609.23|606.43|0
1645662740000|2022-02-24 00:32:20|609.74|606.94|607.73|604.93|609.74|606.94|607.73|604.93|0
1645662750000|2022-02-24 00:32:30|608.23|605.43|608.83|606.03|608.83|606.03|607.93|605.13|0
1645662760000|2022-02-24 00:32:40|608.73|605.93|608.63|605.83|608.73|605.93|608.63|605.83|0
1645662770000|2022-02-24 00:32:50|609.54|606.74|609.03|606.23|609.74|606.94|609.03|606.23|0
1645662780000|2022-02-24 00:33:00|609.14|606.34|608.93|606.13|609.14|606.34|608.83|606.03|0
1645662790000|2022-02-24 00:33:10|609.34|606.54|608.93|606.13|609.34|606.54|608.83|606.03|0
1645662800000|2022-02-24 00:33:20|609.34|606.54|609.23|606.43|609.34|606.54|609.03|606.23|0
1645662810000|2022-02-24 00:33:30|609.43|606.63|609.54|606.74|609.64|606.84|609.43|606.63|0
1645662820000|2022-02-24 00:33:40|609.43|606.63|610.64|607.84|610.85|608.05|609.43|606.63|0
1645662830000|2022-02-24 00:33:50|610.75|607.95|611.25|608.45|611.25|608.45|610.64|607.84|0
1645662840000|2022-02-24 00:34:00|611.65|608.85|612.06|609.26|612.06|609.26|611.65|608.85|0
1645662850000|2022-02-24 00:34:10|611.25|608.45|610.44|607.64|611.25|608.45|610.44|607.64|0
1645662860000|2022-02-24 00:34:20|610.35|607.55|611.35|608.55|611.35|608.55|610.35|607.55|0
1645662870000|2022-02-24 00:34:30|611.25|608.45|610.75|607.95|611.25|608.45|610.75|607.95|0
1645662880000|2022-02-24 00:34:40|610.35|607.55|609.64|606.84|610.35|607.55|609.64|606.84|0
1645662890000|2022-02-24 00:34:50|610.24|607.44|610.14|607.34|610.24|607.44|610.14|607.34|0
1645662900000|2022-02-24 00:35:00|611.05|608.25|610.35|607.55|611.25|608.45|610.35|607.55|0
1645662910000|2022-02-24 00:35:10|610.04|607.24|610.64|607.84|610.64|607.84|610.04|607.24|0
1645662920000|2022-02-24 00:35:20|610.44|607.64|610.64|607.84|610.64|607.84|610.44|607.64|0
1645662930000|2022-02-24 00:35:30|610.85|608.05|610.55|607.75|610.85|608.05|610.55|607.75|0
1645662940000|2022-02-24 00:35:40|610.85|608.05|611.05|608.25|611.05|608.25|610.75|607.95|0
1645662950000|2022-02-24 00:35:50|611.25|608.45|611.65|608.85|611.65|608.85|611.25|608.45|0
1645662960000|2022-02-24 00:36:00|611.96|609.16|612.26|609.46|612.26|609.46|611.85|609.05|0
1645662970000|2022-02-24 00:36:10|612.06|609.26|612.26|609.46|612.26|609.46|611.85|609.05|0
1645662980000|2022-02-24 00:36:20|611.76|608.96|612.46|609.66|612.46|609.66|611.76|608.96|0
1645662990000|2022-02-24 00:36:30|612.26|609.46|611.65|608.85|612.46|609.66|611.65|608.85|0
1645663000000|2022-02-24 00:36:40|611.85|609.05|611.65|608.85|612.06|609.26|611.65|608.85|0
1645663010000|2022-02-24 00:36:50|611.85|609.05|611.65|608.85|611.85|609.05|611.65|608.85|0
1645663020000|2022-02-24 00:37:00|611.25|608.45|610.24|607.44|611.25|608.45|610.24|607.44|0
1645663030000|2022-02-24 00:37:10|609.94|607.14|610.24|607.44|610.55|607.75|609.94|607.14|0
1645663040000|2022-02-24 00:37:20|609.54|606.74|610.04|607.24|610.04|607.24|609.54|606.74|0
1645663050000|2022-02-24 00:37:30|610.14|607.34|609.84|607.04|610.24|607.44|609.84|607.04|0
1645663060000|2022-02-24 00:37:40|609.43|606.63|609.23|606.43|609.43|606.63|609.03|606.23|0
1645663070000|2022-02-24 00:37:50|608.43|605.63|607.22|604.42|608.43|605.63|606.82|604.02|0
1645663080000|2022-02-24 00:38:00|607.42|604.62|606.61|603.81|607.42|604.62|606.61|603.81|0
1645663090000|2022-02-24 00:38:10|607.02|604.22|607.02|604.22|607.22|604.42|607.02|604.22|0
1645663100000|2022-02-24 00:38:20|606.82|604.02|607.52|604.72|607.52|604.72|606.82|604.02|0
1645663110000|2022-02-24 00:38:30|607.82|605.02|607.02|604.22|607.82|605.02|607.02|604.22|0
1645663120000|2022-02-24 00:38:40|607.42|604.62|607.22|604.42|607.42|604.62|607.02|604.22|0
1645663130000|2022-02-24 00:38:50|607.12|604.32|607.99|605.19|607.99|605.19|606.61|603.81|0
1645663140000|2022-02-24 00:39:00|608.49|605.69|608.89|606.09|608.89|606.09|608.29|605.49|0
1645663150000|2022-02-24 00:39:10|608.99|606.19|611.01|608.21|611.01|608.21|608.99|606.19|0
1645663160000|2022-02-24 00:39:20|610.9|608.1|611.1|608.3|611.3|608.5|610.9|608.1|0
1645663170000|2022-02-24 00:39:30|611.01|608.21|611.91|609.11|611.91|609.11|611.01|608.21|0
1645663180000|2022-02-24 00:39:40|612.51|609.71|611.51|608.71|612.71|609.91|611.51|608.71|0
1645663190000|2022-02-24 00:39:50|611.3|608.5|611.41|608.61|611.51|608.71|611.3|608.5|0
1645663200000|2022-02-24 00:40:00|611.3|608.5|611.01|608.21|611.3|608.5|611.01|608.21|0
1645663210000|2022-02-24 00:40:10|611.1|608.3|611.21|608.41|612.01|609.21|611.1|608.3|0
1645663220000|2022-02-24 00:40:20|611.3|608.5|611.91|609.11|611.91|609.11|611.3|608.5|0
1645663230000|2022-02-24 00:40:30|611.71|608.91|611.3|608.5|611.81|609.01|611.3|608.5|0
1645663240000|2022-02-24 00:40:40|610.9|608.1|611.51|608.71|611.51|608.71|610.9|608.1|0
1645663250000|2022-02-24 00:40:50|611.3|608.5|611.01|608.21|611.41|608.61|611.01|608.21|0
1645663260000|2022-02-24 00:41:00|610.8|608|610.6|607.8|610.9|608.1|610.6|607.8|0
1645663270000|2022-02-24 00:41:10|610.5|607.7|610.6|607.8|610.6|607.8|610.4|607.6|0
1645663280000|2022-02-24 00:41:20|610.7|607.9|610.3|607.5|610.7|607.9|610.3|607.5|0
1645663290000|2022-02-24 00:41:30|610.5|607.7|610.2|607.4|610.6|607.8|610.2|607.4|0
1645663300000|2022-02-24 00:41:40|610.1|607.3|609.49|606.69|610.1|607.3|608.79|605.99|0
1645663310000|2022-02-24 00:41:50|609.69|606.89|609.6|606.8|609.69|606.89|609.29|606.49|0
1645663320000|2022-02-24 00:42:00|609.49|606.69|609.69|606.89|609.89|607.09|609.49|606.69|0
1645663330000|2022-02-24 00:42:10|609.6|606.8|609.29|606.49|609.6|606.8|609.29|606.49|0
1645663340000|2022-02-24 00:42:20|609.4|606.6|608.89|606.09|609.49|606.69|608.89|606.09|0
1645663350000|2022-02-24 00:42:30|608.79|605.99|609.2|606.4|609.29|606.49|608.79|605.99|0
1645663360000|2022-02-24 00:42:40|609.29|606.49|609.49|606.69|609.49|606.69|609.29|606.49|0
1645663370000|2022-02-24 00:42:50|609.6|606.8|610.2|607.4|610.2|607.4|609.49|606.69|0
1645663380000|2022-02-24 00:43:00|610.3|607.5|610.8|608|611.1|608.3|610.3|607.5|0
1645663390000|2022-02-24 00:43:10|610.6|607.8|611.3|608.5|611.3|608.5|610.5|607.7|0
1645663400000|2022-02-24 00:43:20|612.11|609.31|611.81|609.01|612.31|609.51|611.81|609.01|0
1645663410000|2022-02-24 00:43:30|611.71|608.91|611.91|609.11|612.31|609.51|611.41|608.61|0
1645663420000|2022-02-24 00:43:40|611.81|609.01|610.6|607.8|611.81|609.01|610.6|607.8|0
1645663430000|2022-02-24 00:43:50|610.7|607.9|610.5|607.7|610.7|607.9|610.3|607.5|0
1645663440000|2022-02-24 00:44:00|610.6|607.8|611.5|608.7|611.5|608.7|610.5|607.7|0
1645663450000|2022-02-24 00:44:10|611.71|608.91|611.41|608.61|611.71|608.91|611.21|608.41|0
1645663460000|2022-02-24 00:44:20|610.7|607.9|610.9|608.1|610.9|608.1|610.6|607.8|0
1645663470000|2022-02-24 00:44:30|611.1|608.3|611.71|608.91|611.71|608.91|611.1|608.3|0
1645663480000|2022-02-24 00:44:40|611.61|608.81|611.81|609.01|611.81|609.01|611.61|608.81|0
1645663490000|2022-02-24 00:44:50|611.3|608.5|611.21|608.41|611.3|608.5|611.21|608.41|0
1645663500000|2022-02-24 00:45:00|611.3|608.5|611|608.2|611.3|608.5|611|608.2|0
1645663510000|2022-02-24 00:45:10|610.9|608.1|611.3|608.5|611.3|608.5|610.7|607.9|0
1645663520000|2022-02-24 00:45:20|611.1|608.3|610.9|608.1|611.3|608.5|610.9|608.1|0
1645663530000|2022-02-24 00:45:30|610.6|607.8|611|608.2|611.3|608.5|610.6|607.8|0
1645663540000|2022-02-24 00:45:40|611.5|608.7|611.3|608.5|611.5|608.7|611.1|608.3|0
1645663550000|2022-02-24 00:45:50|610.9|608.1|611.21|608.41|611.3|608.5|610.9|608.1|0
1645663560000|2022-02-24 00:46:00|611.5|608.7|611.61|608.81|611.61|608.81|611.5|608.7|0
1645663570000|2022-02-24 00:46:10|612.11|609.31|611.91|609.11|612.11|609.31|611.91|609.11|0
1645663580000|2022-02-24 00:46:20|611.71|608.91|612.51|609.71|612.51|609.71|611.41|608.61|0
1645663590000|2022-02-24 00:46:30|612.31|609.51|611.91|609.11|612.51|609.71|611.91|609.11|0
1645663600000|2022-02-24 00:46:40|611.61|608.81|611.91|609.11|611.91|609.11|611.61|608.81|0
1645663610000|2022-02-24 00:46:50|612.21|609.41|612.51|609.71|612.71|609.91|612.21|609.41|0
1645663620000|2022-02-24 00:47:00|612.71|609.91|612.11|609.31|612.71|609.91|612.11|609.31|0
1645663630000|2022-02-24 00:47:10|612.31|609.51|612.21|609.41|612.41|609.61|612.21|609.41|0
1645663640000|2022-02-24 00:47:20|611.91|609.11|611.41|608.61|611.91|609.11|611.41|608.61|0
1645663650000|2022-02-24 00:47:30|611.61|608.81|611.81|609.01|611.81|609.01|611.41|608.61|0
1645663660000|2022-02-24 00:47:40|611.7|608.9|611.61|608.81|611.81|609.01|611.61|608.81|0
1645663670000|2022-02-24 00:47:50|611.81|609.01|611.61|608.81|611.81|609.01|611.61|608.81|0
1645663680000|2022-02-24 00:48:00|611.5|608.7|611.5|608.7|611.81|609.01|611.41|608.61|0
1645663690000|2022-02-24 00:48:10|611.41|608.61|611.91|609.11|611.91|609.11|611.41|608.61|0
1645663700000|2022-02-24 00:48:20|611.81|609.01|611.91|609.11|611.91|609.11|611.81|609.01|0
1645663710000|2022-02-24 00:48:30|611.81|609.01|612.11|609.31|612.11|609.31|611.81|609.01|0
1645663720000|2022-02-24 00:48:40|612.31|609.51|612.41|609.61|612.41|609.61|612.31|609.51|0
1645663730000|2022-02-24 00:48:50|612.31|609.51|612.21|609.41|612.51|609.71|612.21|609.41|0
1645663740000|2022-02-24 00:49:00|611.91|609.11|611.21|608.41|611.91|609.11|611.21|608.41|0
1645663750000|2022-02-24 00:49:10|611.5|608.7|611.7|608.9|611.7|608.9|611.41|608.61|0
1645663760000|2022-02-24 00:49:20|611.91|609.11|611.61|608.81|611.91|609.11|611.5|608.7|0
1645663770000|2022-02-24 00:49:30|611.3|608.5|611.3|608.5|611.5|608.7|611.3|608.5|0
1645663780000|2022-02-24 00:49:40|611.1|608.3|610.9|608.1|611.1|608.3|610.9|608.1|0
1645663790000|2022-02-24 00:49:50|611|608.2|611.1|608.3|611.1|608.3|611|608.2|0
1645663800000|2022-02-24 00:50:00|611|608.2|610.9|608.1|611.3|608.5|610.9|608.1|0
1645663810000|2022-02-24 00:50:10|610.7|607.9|610.6|607.8|610.8|608|610.6|607.8|0
1645663820000|2022-02-24 00:50:20|610.5|607.7|611.41|608.61|611.5|608.7|610.5|607.7|0
1645663830000|2022-02-24 00:50:30|611.61|608.81|611.5|608.7|611.81|609.01|611.5|608.7|0
1645663840000|2022-02-24 00:50:40|611.41|608.61|611.41|608.61|611.61|608.81|611.41|608.61|0
1645663850000|2022-02-24 00:50:50|611.81|609.01|611.41|608.61|611.81|609.01|611.41|608.61|0
1645663860000|2022-02-24 00:51:00|611.5|608.7|611.5|608.7|611.81|609.01|611.41|608.61|0
1645663870000|2022-02-24 00:51:10|611.41|608.61|611.7|608.9|611.7|608.9|611.41|608.61|0
1645663880000|2022-02-24 00:51:20|611.41|608.61|611.1|608.3|611.41|608.61|611.1|608.3|0
1645663890000|2022-02-24 00:51:30|610.9|608.1|611|608.2|611.3|608.5|610.9|608.1|0
1645663900000|2022-02-24 00:51:40|610.9|608.1|610.9|608.1|610.9|608.1|610.5|607.7|0
1645663910000|2022-02-24 00:51:50|611.3|608.5|611.3|608.5|611.5|608.7|611.3|608.5|0
1645663920000|2022-02-24 00:52:00|611.1|608.3|611.3|608.5|611.3|608.5|610.9|608.1|0
1645663930000|2022-02-24 00:52:10|611.1|608.3|611.1|608.3|611.1|608.3|611|608.2|0
1645663940000|2022-02-24 00:52:20|610.9|608.1|610.9|608.1|611.1|608.3|610.9|608.1|0
1645663950000|2022-02-24 00:52:30|611.1|608.3|611.1|608.3|611.1|608.3|611.1|608.3|0
1645663960000|2022-02-24 00:52:40|610.9|608.1|611.1|608.3|611.1|608.3|610.9|608.1|0
1645663970000|2022-02-24 00:52:50|610.9|608.1|610.7|607.9|610.9|608.1|610.7|607.9|0
1645663980000|2022-02-24 00:53:00|610.9|608.1|611.1|608.3|611.3|608.5|610.9|608.1|0
1645663990000|2022-02-24 00:53:10|611.2|608.4|610.9|608.1|611.3|608.5|610.9|608.1|0
1645664000000|2022-02-24 00:53:20|611.1|608.3|611.3|608.5|611.3|608.5|611.1|608.3|0
1645664010000|2022-02-24 00:53:30|612.51|609.71|612.51|609.71|612.51|609.71|612.51|609.71|0
1645664020000|2022-02-24 00:53:40|612.71|609.91|611.9|609.1|612.71|609.91|611.9|609.1|0
1645664030000|2022-02-24 00:53:50|612.11|609.31|612.51|609.71|612.71|609.91|612.11|609.31|0
1645664040000|2022-02-24 00:54:00|612.71|609.91|612.51|609.71|612.71|609.91|612.31|609.51|0
1645664050000|2022-02-24 00:54:10|612.21|609.41|612.71|609.91|612.71|609.91|612.21|609.41|0
1645664060000|2022-02-24 00:54:20|612.61|609.81|612.61|609.81|612.71|609.91|612.61|609.81|0
1645664070000|2022-02-24 00:54:30|612.91|610.11|612.82|610.02|612.91|610.11|612.71|609.91|0
1645664080000|2022-02-24 00:54:40|612.91|610.11|612.91|610.11|613.11|610.31|612.91|610.11|0
1645664090000|2022-02-24 00:54:50|613.32|610.52|614.03|611.23|614.03|611.23|613.32|610.52|0
1645664100000|2022-02-24 00:55:00|616.34|613.54|615.74|612.94|616.34|613.54|615.44|612.64|0
1645664110000|2022-02-24 00:55:10|615.54|612.74|614.73|611.93|615.54|612.74|614.73|611.93|0
1645664120000|2022-02-24 00:55:20|614.32|611.52|615.13|612.33|615.13|612.33|614.32|611.52|0
1645664130000|2022-02-24 00:55:30|614.73|611.93|614.73|611.93|614.93|612.13|614.73|611.93|0
1645664140000|2022-02-24 00:55:40|614.32|611.52|614.32|611.52|614.32|611.52|614.03|611.23|0
1645664150000|2022-02-24 00:55:50|614.23|611.43|614.12|611.32|614.23|611.43|614.12|611.32|0
1645664160000|2022-02-24 00:56:00|614.23|611.43|614.32|611.52|614.32|611.52|614.23|611.43|0
1645664170000|2022-02-24 00:56:10|614.23|611.43|614.93|612.13|614.93|612.13|614.23|611.43|0
1645664180000|2022-02-24 00:56:20|614.53|611.73|614.73|611.93|614.73|611.93|614.53|611.73|0
1645664190000|2022-02-24 00:56:30|614.43|611.63|615.13|612.33|615.13|612.33|614.32|611.52|0
1645664200000|2022-02-24 00:56:40|615.03|612.23|614.53|611.73|615.13|612.33|614.53|611.73|0
1645664210000|2022-02-24 00:56:50|614.73|611.93|614.73|611.93|614.73|611.93|614.53|611.73|0
1645664220000|2022-02-24 00:57:00|614.53|611.73|614.32|611.52|614.53|611.73|614.32|611.52|0
1645664230000|2022-02-24 00:57:10|614.93|612.13|614.73|611.93|614.93|612.13|614.73|611.93|0
1645664240000|2022-02-24 00:57:20|614.53|611.73|614.43|611.63|614.53|611.73|614.23|611.43|0
1645664250000|2022-02-24 00:57:30|614.32|611.52|614.53|611.73|614.53|611.73|614.32|611.52|0
1645664260000|2022-02-24 00:57:40|614.73|611.93|615.13|612.33|615.13|612.33|614.73|611.93|0
1645664270000|2022-02-24 00:57:50|614.93|612.13|614.73|611.93|614.93|612.13|614.73|611.93|0
1645664280000|2022-02-24 00:58:00|614.32|611.52|614.52|611.72|614.52|611.72|614.32|611.52|0
1645664290000|2022-02-24 00:58:10|614.73|611.93|616.04|613.24|616.04|613.24|614.73|611.93|0
1645664300000|2022-02-24 00:58:20|615.53|612.73|615.74|612.94|615.74|612.94|615.53|612.73|0
1645664310000|2022-02-24 00:58:30|615.44|612.64|615.94|613.14|615.94|613.14|615.13|612.33|0
1645664320000|2022-02-24 00:58:40|616.25|613.45|616.14|613.34|616.25|613.45|616.04|613.24|0
1645664330000|2022-02-24 00:58:50|615.74|612.94|615.74|612.94|616.14|613.34|615.74|612.94|0
1645664340000|2022-02-24 00:59:00|615.53|612.73|616.14|613.34|616.14|613.34|615.53|612.73|0
1645664350000|2022-02-24 00:59:10|616.75|613.95|616.75|613.95|616.75|613.95|616.54|613.74|0
1645664360000|2022-02-24 00:59:20|617.05|614.25|617.66|614.86|617.66|614.86|617.05|614.25|0
1645664370000|2022-02-24 00:59:30|617.86|615.06|617.96|615.16|618.16|615.36|617.86|615.06|0
1645664380000|2022-02-24 00:59:40|619.38|616.58|620.29|617.49|620.29|617.49|619.38|616.58|0
1645664390000|2022-02-24 00:59:50|620.09|617.29|621|618.2|621|618.2|620.09|617.29|0
1645664400000|2022-02-24 01:00:00|620.8|618|618.77|615.97|620.8|618|618.77|615.97|0
1645664410000|2022-02-24 01:00:10|618.36|615.56|617.35|614.55|618.77|615.97|617.35|614.55|0
1645664420000|2022-02-24 01:00:20|617.05|614.25|615.94|613.14|617.26|614.46|615.94|613.14|0
1645664430000|2022-02-24 01:00:30|616.34|613.54|617.15|614.35|617.15|614.35|616.34|613.54|0
1645664440000|2022-02-24 01:00:40|617.46|614.66|617.76|614.96|617.76|614.96|617.35|614.55|0
1645664450000|2022-02-24 01:00:50|617.56|614.76|617.76|614.96|617.76|614.96|617.35|614.55|0
1645664460000|2022-02-24 01:01:00|618.16|615.36|618.16|615.36|618.36|615.56|618.16|615.36|0
1645664470000|2022-02-24 01:01:10|618.36|615.56|618.97|616.17|618.97|616.17|618.16|615.36|0
1645664480000|2022-02-24 01:01:20|619.17|616.37|618.97|616.17|619.28|616.48|618.77|615.97|0
1645664490000|2022-02-24 01:01:30|618.87|616.07|619.58|616.78|619.58|616.78|618.87|616.07|0
1645664500000|2022-02-24 01:01:40|619.38|616.58|618.97|616.17|619.58|616.78|618.97|616.17|0
1645664510000|2022-02-24 01:01:50|618.67|615.87|618.27|615.47|618.87|616.07|618.27|615.47|0
1645664520000|2022-02-24 01:02:00|618.47|615.67|619.08|616.28|619.08|616.28|618.47|615.67|0
1645664530000|2022-02-24 01:02:10|619.38|616.58|620.59|617.79|620.59|617.79|619.38|616.58|0
1645664540000|2022-02-24 01:02:20|620.19|617.39|620.29|617.49|620.39|617.59|620.19|617.39|0
1645664550000|2022-02-24 01:02:30|620.19|617.39|619.17|616.37|620.19|617.39|619.17|616.37|0
1645664560000|2022-02-24 01:02:40|618.97|616.17|619.68|616.88|619.68|616.88|618.97|616.17|0
1645664570000|2022-02-24 01:02:50|619.58|616.78|618.77|615.97|619.58|616.78|618.77|615.97|0
1645664580000|2022-02-24 01:03:00|618.97|616.17|619.17|616.37|619.17|616.37|618.97|616.17|0
1645664590000|2022-02-24 01:03:10|619.68|616.88|619.17|616.37|619.68|616.88|619.17|616.37|0
1645664600000|2022-02-24 01:03:20|619.48|616.68|619.38|616.58|619.89|617.09|619.38|616.58|0
1645664610000|2022-02-24 01:03:30|619.58|616.78|619.98|617.18|619.98|617.18|619.58|616.78|0
1645664620000|2022-02-24 01:03:40|619.78|616.98|619.78|616.98|619.98|617.18|619.78|616.98|0
1645664630000|2022-02-24 01:03:50|619.58|616.78|619.98|617.18|619.98|617.18|619.58|616.78|0
1645664640000|2022-02-24 01:04:00|619.58|616.78|619.58|616.78|619.89|617.09|619.58|616.78|0
1645664650000|2022-02-24 01:04:10|619.48|616.68|619.28|616.48|619.48|616.68|619.28|616.48|0
1645664660000|2022-02-24 01:04:20|619.17|616.37|619.38|616.58|619.48|616.68|619.17|616.37|0
1645664670000|2022-02-24 01:04:30|619.28|616.48|619.89|617.09|619.89|617.09|619.28|616.48|0
1645664680000|2022-02-24 01:04:40|620.39|617.59|620.7|617.9|621|618.2|620.39|617.59|0
1645664690000|2022-02-24 01:04:50|619.98|617.18|620.29|617.49|620.49|617.69|619.98|617.18|0
1645664700000|2022-02-24 01:05:00|620.59|617.79|620.19|617.39|620.59|617.79|620.19|617.39|0
1645664710000|2022-02-24 01:05:10|619.78|616.98|620.19|617.39|620.19|617.39|619.78|616.98|0
1645664720000|2022-02-24 01:05:20|620.29|617.49|620.19|617.39|620.39|617.59|620.19|617.39|0
1645664730000|2022-02-24 01:05:30|619.98|617.18|619.98|617.18|619.98|617.18|619.89|617.09|0
1645664740000|2022-02-24 01:05:40|619.58|616.78|619.48|616.68|619.58|616.78|619.17|616.37|0
1645664750000|2022-02-24 01:05:50|619.58|616.78|618.57|615.77|619.58|616.78|618.57|615.77|0
1645664760000|2022-02-24 01:06:00|618.67|615.87|619.38|616.58|619.38|616.58|618.67|615.87|0
1645664770000|2022-02-24 01:06:10|619.48|616.68|618.97|616.17|619.48|616.68|618.97|616.17|0
1645664780000|2022-02-24 01:06:20|620.29|617.49|620.09|617.29|620.29|617.49|619.98|617.18|0
1645664790000|2022-02-24 01:06:30|620.39|617.59|621.1|618.3|621.1|618.3|620.39|617.59|0
1645664800000|2022-02-24 01:06:40|621.2|618.4|620.9|618.1|621.2|618.4|620.9|618.1|0
1645664810000|2022-02-24 01:06:50|620.79|617.99|620.79|617.99|620.9|618.1|620.79|617.99|0
1645664820000|2022-02-24 01:07:00|621|618.2|620.79|617.99|621|618.2|620.79|617.99|0
1645664830000|2022-02-24 01:07:10|620.59|617.79|620.49|617.69|620.59|617.79|620.49|617.69|0
1645664840000|2022-02-24 01:07:20|620.59|617.79|621|618.2|621|618.2|620.59|617.79|0
1645664850000|2022-02-24 01:07:30|620.29|617.49|619.89|617.09|620.29|617.49|619.68|616.88|0
1645664860000|2022-02-24 01:07:40|619.98|617.18|619.17|616.37|619.98|617.18|619.17|616.37|0
1645664870000|2022-02-24 01:07:50|619.08|616.28|618.97|616.17|619.28|616.48|618.97|616.17|0
1645664880000|2022-02-24 01:08:00|619.17|616.37|618.97|616.17|619.17|616.37|618.97|616.17|0
1645664890000|2022-02-24 01:08:10|618.87|616.07|618.87|616.07|618.87|616.07|618.87|616.07|0
1645664900000|2022-02-24 01:08:20|618.77|615.97|618.87|616.07|618.87|616.07|618.77|615.97|0
1645664910000|2022-02-24 01:08:30|618.77|615.97|618.57|615.77|618.77|615.97|618.57|615.77|0
1645664920000|2022-02-24 01:08:40|618.16|615.36|618.16|615.36|618.27|615.47|618.16|615.36|0
1645664930000|2022-02-24 01:08:50|617.96|615.16|617.55|614.75|617.96|615.16|617.55|614.75|0
1645664940000|2022-02-24 01:09:00|617.35|614.55|618.77|615.97|618.77|615.97|617.35|614.55|0
1645664950000|2022-02-24 01:09:10|618.27|615.47|618.06|615.26|618.36|615.56|617.96|615.16|0
1645664960000|2022-02-24 01:09:20|617.76|614.96|617.46|614.66|617.76|614.96|617.46|614.66|0
1645664970000|2022-02-24 01:09:30|617.15|614.35|616.95|614.15|617.35|614.55|616.95|614.15|0
1645664980000|2022-02-24 01:09:40|617.15|614.35|617.15|614.35|617.15|614.35|617.15|614.35|0
1645664990000|2022-02-24 01:09:50|617.25|614.45|617.35|614.55|617.55|614.75|617.25|614.45|0
1645665000000|2022-02-24 01:10:00|617.76|614.96|617.76|614.96|617.96|615.16|617.55|614.75|0
1645665010000|2022-02-24 01:10:10|617.55|614.75|617.55|614.75|617.55|614.75|617.55|614.75|0
1645665020000|2022-02-24 01:10:20|617.35|614.55|617.15|614.35|617.55|614.75|617.15|614.35|0
1645665030000|2022-02-24 01:10:30|616.95|614.15|615.94|613.14|616.95|614.15|615.94|613.14|0
1645665040000|2022-02-24 01:10:40|615.73|612.93|615.64|612.84|615.73|612.93|615.64|612.84|0
1645665050000|2022-02-24 01:10:50|615.33|612.53|615.43|612.63|615.53|612.73|615.33|612.53|0
1645665060000|2022-02-24 01:11:00|616.96|614.16|616.45|613.65|616.96|614.16|616.45|613.65|0
1645665070000|2022-02-24 01:11:10|616.65|613.85|616.85|614.05|616.85|614.05|616.65|613.85|0
1645665080000|2022-02-24 01:11:20|617.05|614.25|617.05|614.25|617.25|614.45|617.05|614.25|0
1645665090000|2022-02-24 01:11:30|616.85|614.05|616.75|613.95|616.85|614.05|616.65|613.85|0
1645665100000|2022-02-24 01:11:40|615.95|613.15|616.05|613.25|616.25|613.45|615.95|613.15|0
1645665110000|2022-02-24 01:11:50|615.85|613.05|614.64|611.84|615.85|613.05|614.64|611.84|0
1645665120000|2022-02-24 01:12:00|615.35|612.55|615.64|612.84|615.64|612.84|615.35|612.55|0
1645665130000|2022-02-24 01:12:10|615.85|613.05|616.05|613.25|616.05|613.25|615.85|613.05|0
1645665140000|2022-02-24 01:12:20|616.25|613.45|616.15|613.35|616.25|613.45|616.15|613.35|0
1645665150000|2022-02-24 01:12:30|616.65|613.85|616.45|613.65|617.16|614.36|616.45|613.65|0
1645665160000|2022-02-24 01:12:40|616.85|614.05|616.65|613.85|616.85|614.05|616.55|613.75|0
1645665170000|2022-02-24 01:12:50|616.25|613.45|616.85|614.05|616.85|614.05|616.25|613.45|0
1645665180000|2022-02-24 01:13:00|616.65|613.85|617.25|614.45|617.25|614.45|616.65|613.85|0
1645665190000|2022-02-24 01:13:10|617.66|614.86|617.45|614.65|617.76|614.96|617.45|614.65|0
1645665200000|2022-02-24 01:13:20|617.66|614.86|617.86|615.06|617.86|615.06|617.66|614.86|0
1645665210000|2022-02-24 01:13:30|618.66|615.86|618.26|615.46|618.66|615.86|618.26|615.46|0
1645665220000|2022-02-24 01:13:40|618.46|615.66|618.46|615.66|618.86|616.06|618.46|615.66|0
1645665230000|2022-02-24 01:13:50|618.26|615.46|617.86|615.06|618.26|615.46|617.66|614.86|0
1645665240000|2022-02-24 01:14:00|618.26|615.46|618.26|615.46|618.26|615.46|618.06|615.26|0
1645665250000|2022-02-24 01:14:10|618.66|615.86|619.27|616.47|619.27|616.47|618.66|615.86|0
1645665260000|2022-02-24 01:14:20|619.06|616.26|619.47|616.67|619.47|616.67|619.06|616.26|0
1645665270000|2022-02-24 01:14:30|619.67|616.87|619.47|616.67|619.87|617.07|619.47|616.67|0
1645665280000|2022-02-24 01:14:40|619.27|616.47|619.06|616.26|619.27|616.47|619.06|616.26|0
1645665290000|2022-02-24 01:14:50|619.27|616.47|619.47|616.67|619.47|616.67|619.27|616.47|0
1645665300000|2022-02-24 01:15:00|619.87|617.07|620.27|617.47|620.48|617.68|619.87|617.07|0
1645665310000|2022-02-24 01:15:10|620.07|617.27|619.57|616.77|620.07|617.27|619.57|616.77|0
1645665320000|2022-02-24 01:15:20|619.47|616.67|619.06|616.26|619.47|616.67|618.97|616.17|0
1645665330000|2022-02-24 01:15:30|619.87|617.07|620.07|617.27|620.27|617.47|619.87|617.07|0
1645665340000|2022-02-24 01:15:40|620.78|617.98|621.19|618.39|621.19|618.39|620.78|617.98|0
1645665350000|2022-02-24 01:15:50|621.08|618.28|621.28|618.48|621.28|618.48|620.88|618.08|0
1645665360000|2022-02-24 01:16:00|621.08|618.28|620.68|617.88|621.08|618.28|620.68|617.88|0
1645665370000|2022-02-24 01:16:10|621.08|618.28|621.48|618.68|621.48|618.68|620.98|618.18|0
1645665380000|2022-02-24 01:16:20|620.88|618.08|620.48|617.68|620.88|618.08|620.48|617.68|0
1645665390000|2022-02-24 01:16:30|620.27|617.47|619.67|616.87|620.27|617.47|619.67|616.87|0
1645665400000|2022-02-24 01:16:40|619.27|616.47|619.98|617.18|619.98|617.18|619.06|616.26|0
1645665410000|2022-02-24 01:16:50|620.07|617.27|620.38|617.58|620.48|617.68|620.07|617.27|0
1645665420000|2022-02-24 01:17:00|620.27|617.47|619.87|617.07|620.27|617.47|619.77|616.97|0
1645665430000|2022-02-24 01:17:10|619.57|616.77|619.27|616.47|619.57|616.77|619.27|616.47|0
1645665440000|2022-02-24 01:17:20|619.47|616.67|620.27|617.47|620.27|617.47|619.37|616.57|0
1645665450000|2022-02-24 01:17:30|619.98|617.18|619.47|616.67|619.98|617.18|619.47|616.67|0
1645665460000|2022-02-24 01:17:40|619.87|617.07|619.77|616.97|619.87|617.07|619.57|616.77|0
1645665470000|2022-02-24 01:17:50|619.67|616.87|619.27|616.47|619.67|616.87|619.27|616.47|0
1645665480000|2022-02-24 01:18:00|619.37|616.57|619.97|617.17|619.97|617.17|619.37|616.57|0
1645665490000|2022-02-24 01:18:10|620.38|617.58|620.78|617.98|620.78|617.98|620.38|617.58|0
1645665500000|2022-02-24 01:18:20|622.19|619.39|622.49|619.69|622.49|619.69|622.19|619.39|0
1645665510000|2022-02-24 01:18:30|622.29|619.49|625.63|622.83|625.63|622.83|622.29|619.49|0
1645665520000|2022-02-24 01:18:40|626.13|623.33|627.15|624.35|627.15|624.35|626.13|623.33|0
1645665530000|2022-02-24 01:18:50|626.74|623.94|626.34|623.54|626.74|623.94|626.34|623.54|0
1645665540000|2022-02-24 01:19:00|626.54|623.74|626.04|623.24|626.54|623.74|626.04|623.24|0
1645665550000|2022-02-24 01:19:10|625.63|622.83|626.85|624.05|626.85|624.05|625.53|622.73|0
1645665560000|2022-02-24 01:19:20|627.05|624.25|626.44|623.64|627.05|624.25|626.44|623.64|0
1645665570000|2022-02-24 01:19:30|626.13|623.33|625.73|622.93|626.54|623.74|625.73|622.93|0
1645665580000|2022-02-24 01:19:40|625.43|622.63|625.83|623.03|625.83|623.03|625.43|622.63|0
1645665590000|2022-02-24 01:19:50|625.53|622.73|624.92|622.12|625.53|622.73|624.92|622.12|0
1645665600000|2022-02-24 01:20:00|625.43|622.63|624.72|621.92|625.43|622.63|624.72|621.92|0
1645665610000|2022-02-24 01:20:10|624.92|622.12|624.82|622.02|625.02|622.22|624.82|622.02|0
1645665620000|2022-02-24 01:20:20|624.51|621.71|624.51|621.71|624.92|622.12|624.51|621.71|0
1645665630000|2022-02-24 01:20:30|624.42|621.62|624.82|622.02|624.92|622.12|624.42|621.62|0
1645665640000|2022-02-24 01:20:40|625.23|622.43|624.92|622.12|625.53|622.73|624.92|622.12|0
1645665650000|2022-02-24 01:20:50|624.82|622.02|625.12|622.32|625.12|622.32|624.82|622.02|0
1645665660000|2022-02-24 01:21:00|626.13|623.33|626.13|623.33|626.13|623.33|625.93|623.13|0
1645665670000|2022-02-24 01:21:10|625.93|623.13|625.93|623.13|625.93|623.13|625.93|623.13|0
1645665680000|2022-02-24 01:21:20|626.13|623.33|625.32|622.52|626.13|623.33|625.32|622.52|0
1645665690000|2022-02-24 01:21:30|625.12|622.32|625.63|622.83|625.83|623.03|625.12|622.32|0
1645665700000|2022-02-24 01:21:40|626.13|623.33|626.24|623.44|626.34|623.54|626.13|623.33|0
1645665710000|2022-02-24 01:21:50|626.13|623.33|625.93|623.13|626.13|623.33|625.93|623.13|0
1645665720000|2022-02-24 01:22:00|625.73|622.93|626.24|623.44|626.34|623.54|625.73|622.93|0
1645665730000|2022-02-24 01:22:10|626.54|623.74|626.74|623.94|626.74|623.94|626.54|623.74|0
1645665740000|2022-02-24 01:22:20|626.34|623.54|626.64|623.84|626.64|623.84|626.34|623.54|0
1645665750000|2022-02-24 01:22:30|626.34|623.54|627.55|624.75|627.55|624.75|626.34|623.54|0
1645665760000|2022-02-24 01:22:40|627.96|625.16|627.46|624.66|627.96|625.16|627.46|624.66|0
1645665770000|2022-02-24 01:22:50|627.76|624.96|627.96|625.16|627.96|625.16|627.76|624.96|0
1645665780000|2022-02-24 01:23:00|627.86|625.06|627.55|624.75|628.06|625.26|627.55|624.75|0
1645665790000|2022-02-24 01:23:10|627.45|624.65|627.15|624.35|627.45|624.65|627.15|624.35|0
1645665800000|2022-02-24 01:23:20|627.05|624.25|627.45|624.65|627.45|624.65|627.05|624.25|0
1645665810000|2022-02-24 01:23:30|627.96|625.16|628.16|625.36|628.16|625.36|627.96|625.16|0
1645665820000|2022-02-24 01:23:40|628.06|625.26|627.96|625.16|628.16|625.36|627.96|625.16|0
1645665830000|2022-02-24 01:23:50|627.86|625.06|627.55|624.75|627.86|625.06|627.55|624.75|0
1645665840000|2022-02-24 01:24:00|627.25|624.45|626.85|624.05|627.25|624.45|626.85|624.05|0
1645665850000|2022-02-24 01:24:10|626.34|623.54|625.12|622.32|626.34|623.54|625.12|622.32|0
1645665860000|2022-02-24 01:24:20|624.92|622.12|624.82|622.02|625.12|622.32|624.51|621.71|0
1645665870000|2022-02-24 01:24:30|624.92|622.12|625.23|622.43|625.23|622.43|624.92|622.12|0
1645665880000|2022-02-24 01:24:40|625.12|622.32|625.73|622.93|625.93|623.13|625.12|622.32|0
1645665890000|2022-02-24 01:24:50|626.44|623.64|626.34|623.54|626.54|623.74|626.34|623.54|0
1645665900000|2022-02-24 01:25:00|626.54|623.74|626.64|623.84|626.64|623.84|626.54|623.74|0
1645665910000|2022-02-24 01:25:10|626.54|623.74|626.13|623.33|626.54|623.74|626.13|623.33|0
1645665920000|2022-02-24 01:25:20|625.53|622.73|625.12|622.32|625.73|622.93|625.12|622.32|0
1645665930000|2022-02-24 01:25:30|625.73|622.93|624.92|622.12|625.73|622.93|624.92|622.12|0
1645665940000|2022-02-24 01:25:40|625.02|622.22|624.92|622.12|625.02|622.22|624.92|622.12|0
1645665950000|2022-02-24 01:25:50|625.02|622.22|625.02|622.22|625.02|622.22|625.02|622.22|0
1645665960000|2022-02-24 01:26:00|625.12|622.32|624.72|621.92|625.12|622.32|624.72|621.92|0
1645665970000|2022-02-24 01:26:10|624.82|622.02|624.82|622.02|625.12|622.32|624.51|621.71|0
1645665980000|2022-02-24 01:26:20|624.72|621.92|624.72|621.92|624.72|621.92|624.51|621.71|0
1645665990000|2022-02-24 01:26:30|624.62|621.82|624.92|622.12|624.92|622.12|624.62|621.82|0
1645666000000|2022-02-24 01:26:40|624.82|622.02|625.23|622.43|625.32|622.52|624.82|622.02|0
1645666010000|2022-02-24 01:26:50|625.02|622.22|624.72|621.92|625.02|622.22|624.72|621.92|0
1645666020000|2022-02-24 01:27:00|624.51|621.71|625.12|622.32|625.12|622.32|624.51|621.71|0
1645666030000|2022-02-24 01:27:10|625.02|622.22|625.32|622.52|625.32|622.52|625.02|622.22|0
1645666040000|2022-02-24 01:27:20|624.72|621.92|625.32|622.52|625.32|622.52|624.72|621.92|0
1645666050000|2022-02-24 01:27:30|624.92|622.12|625.12|622.32|625.12|622.32|624.72|621.92|0
1645666060000|2022-02-24 01:27:40|625.52|622.72|625.12|622.32|625.52|622.72|625.12|622.32|0
1645666070000|2022-02-24 01:27:50|625.43|622.63|625.52|622.72|625.52|622.72|625.12|622.32|0
1645666080000|2022-02-24 01:28:00|625.12|622.32|624.92|622.12|625.12|622.32|624.92|622.12|0
1645666090000|2022-02-24 01:28:10|625.32|622.52|625.52|622.72|625.52|622.72|625.32|622.52|0
1645666100000|2022-02-24 01:28:20|625.73|622.93|625.63|622.83|625.73|622.93|625.63|622.83|0
1645666110000|2022-02-24 01:28:30|625.52|622.72|625.32|622.52|625.52|622.72|625.32|622.52|0
1645666120000|2022-02-24 01:28:40|625.43|622.63|625.52|622.72|625.52|622.72|625.12|622.32|0
1645666130000|2022-02-24 01:28:50|625.32|622.52|626.33|623.53|626.33|623.53|625.32|622.52|0
1645666140000|2022-02-24 01:29:00|626.74|623.94|625.93|623.13|626.85|624.05|625.93|623.13|0
1645666150000|2022-02-24 01:29:10|626.13|623.33|626.13|623.33|626.13|623.33|625.93|623.13|0
1645666160000|2022-02-24 01:29:20|625.83|623.03|625.93|623.13|625.93|623.13|625.83|623.03|0
1645666170000|2022-02-24 01:29:30|626.33|623.53|626.33|623.53|626.33|623.53|626.24|623.44|0
1645666180000|2022-02-24 01:29:40|626.54|623.74|626.13|623.33|626.54|623.74|626.13|623.33|0
1645666190000|2022-02-24 01:29:50|626.24|623.44|625.93|623.13|626.24|623.44|625.93|623.13|0
1645666200000|2022-02-24 01:30:00|626.13|623.33|627.35|624.55|627.35|624.55|626.13|623.33|0
1645666210000|2022-02-24 01:30:10|627.14|624.34|625.52|622.72|627.14|624.34|625.52|622.72|0
1645666220000|2022-02-24 01:30:20|625.32|622.52|624.71|621.91|625.32|622.52|624.71|621.91|0
1645666230000|2022-02-24 01:30:30|624.92|622.12|625.52|622.72|625.52|622.72|624.92|622.12|0
1645666240000|2022-02-24 01:30:40|625.43|622.63|625.12|622.32|625.43|622.63|624.92|622.12|0
1645666250000|2022-02-24 01:30:50|624.71|621.91|624.92|622.12|624.92|622.12|624.71|621.91|0
1645666260000|2022-02-24 01:31:00|624.71|621.91|623.91|621.11|625.63|622.83|623.91|621.11|0
1645666270000|2022-02-24 01:31:10|624.31|621.51|624.51|621.71|624.51|621.71|624.31|621.51|0
1645666280000|2022-02-24 01:31:20|624.31|621.51|624.11|621.31|624.31|621.51|624.11|621.31|0
1645666290000|2022-02-24 01:31:30|624.01|621.21|622.09|619.29|624.01|621.21|622.09|619.29|0
1645666300000|2022-02-24 01:31:40|621.68|618.88|621.28|618.48|621.68|618.88|621.28|618.48|0
1645666310000|2022-02-24 01:31:50|620.27|617.47|621.08|618.28|621.08|618.28|620.27|617.47|0
1645666320000|2022-02-24 01:32:00|620.98|618.18|620.67|617.87|620.98|618.18|620.67|617.87|0
1645666330000|2022-02-24 01:32:10|621.59|618.79|621.38|618.58|621.68|618.88|621.38|618.58|0
1645666340000|2022-02-24 01:32:20|620.47|617.67|619.16|616.36|620.47|617.67|619.16|616.36|0
1645666350000|2022-02-24 01:32:30|619.06|616.26|618.86|616.06|619.06|616.26|618.25|615.45|0
1645666360000|2022-02-24 01:32:40|618.76|615.96|619.37|616.57|619.37|616.57|618.66|615.86|0
1645666370000|2022-02-24 01:32:50|619.16|616.36|619.57|616.77|619.57|616.77|619.16|616.36|0
1645666380000|2022-02-24 01:33:00|619.26|616.46|619.26|616.46|619.87|617.07|619.26|616.46|0
1645666390000|2022-02-24 01:33:10|619.66|616.86|619.97|617.17|620.47|617.67|619.66|616.86|0
1645666400000|2022-02-24 01:33:20|620.07|617.27|621.28|618.48|621.68|618.88|620.07|617.27|0
1645666410000|2022-02-24 01:33:30|621.38|618.58|620.27|617.47|621.38|618.58|620.07|617.27|0
1645666420000|2022-02-24 01:33:40|620.17|617.37|619.77|616.97|620.17|617.37|618.76|615.96|0
1645666430000|2022-02-24 01:33:50|619.66|616.86|619.57|616.77|620.07|617.27|619.57|616.77|0
1645666440000|2022-02-24 01:34:00|619.26|616.46|619.16|616.36|619.37|616.57|619.06|616.26|0
1645666450000|2022-02-24 01:34:10|619.46|616.66|620.27|617.47|620.27|617.47|619.46|616.66|0
1645666460000|2022-02-24 01:34:20|619.87|617.07|620.67|617.87|620.67|617.87|619.87|617.07|0
1645666470000|2022-02-24 01:34:30|621.28|618.48|621.08|618.28|621.28|618.48|621.08|618.28|0
1645666480000|2022-02-24 01:34:40|620.67|617.87|621.08|618.28|621.08|618.28|620.67|617.87|0
1645666490000|2022-02-24 01:34:50|621.18|618.38|620.87|618.07|621.18|618.38|620.87|618.07|0
1645666500000|2022-02-24 01:35:00|621.08|618.28|620.67|617.87|621.28|618.48|620.67|617.87|0
1645666510000|2022-02-24 01:35:10|621.18|618.38|621.48|618.68|621.48|618.68|621.08|618.28|0
1645666520000|2022-02-24 01:35:20|621.88|619.08|622.09|619.29|622.29|619.49|621.88|619.08|0
1645666530000|2022-02-24 01:35:30|622.89|620.09|622.69|619.89|622.89|620.09|622.49|619.69|0
1645666540000|2022-02-24 01:35:40|622.59|619.79|622.8|620|623.1|620.3|622.59|619.79|0
1645666550000|2022-02-24 01:35:50|622.49|619.69|622.29|619.49|622.49|619.69|622.29|619.49|0
1645666560000|2022-02-24 01:36:00|622.59|619.79|622.09|619.29|622.69|619.89|621.99|619.19|0
1645666570000|2022-02-24 01:36:10|621.88|619.08|621.48|618.68|621.88|619.08|621.48|618.68|0
1645666580000|2022-02-24 01:36:20|621.58|618.78|621.79|618.99|621.99|619.19|621.58|618.78|0
1645666590000|2022-02-24 01:36:30|621.68|618.88|621.58|618.78|621.79|618.99|621.58|618.78|0
1645666600000|2022-02-24 01:36:40|621.68|618.88|621.88|619.08|621.88|619.08|621.68|618.88|0
1645666610000|2022-02-24 01:36:50|621.28|618.48|621.18|618.38|621.28|618.48|621.18|618.38|0
1645666620000|2022-02-24 01:37:00|620.78|617.98|620.07|617.27|620.78|617.98|619.97|617.17|0
1645666630000|2022-02-24 01:37:10|620.17|617.37|620.27|617.47|620.27|617.47|620.07|617.27|0
1645666640000|2022-02-24 01:37:20|620.17|617.37|621.68|618.88|621.68|618.88|620.17|617.37|0
1645666650000|2022-02-24 01:37:30|621.38|618.58|622.29|619.49|622.29|619.49|621.38|618.58|0
1645666660000|2022-02-24 01:37:40|622.19|619.39|621.28|618.48|622.19|619.39|621.08|618.28|0
1645666670000|2022-02-24 01:37:50|621.08|618.28|621.18|618.38|621.28|618.48|621.08|618.28|0
1645666680000|2022-02-24 01:38:00|621.48|618.68|621.68|618.88|621.68|618.88|621.38|618.58|0
1645666690000|2022-02-24 01:38:10|621.48|618.68|622.19|619.39|622.19|619.39|621.48|618.68|0
1645666700000|2022-02-24 01:38:20|622.08|619.28|621.68|618.88|622.08|619.28|621.58|618.78|0
1645666710000|2022-02-24 01:38:30|621.48|618.68|621.18|618.38|621.48|618.68|621.18|618.38|0
1645666720000|2022-02-24 01:38:40|620.78|617.98|621.18|618.38|621.18|618.38|620.78|617.98|0
1645666730000|2022-02-24 01:38:50|620.87|618.07|620.87|618.07|620.87|618.07|620.87|618.07|0
1645666740000|2022-02-24 01:39:00|621.28|618.48|621.88|619.08|621.88|619.08|621.07|618.27|0
1645666750000|2022-02-24 01:39:10|621.79|618.99|621.68|618.88|622.08|619.28|621.68|618.88|0
1645666760000|2022-02-24 01:39:20|621.79|618.99|622.29|619.49|622.29|619.49|621.79|618.99|0
1645666770000|2022-02-24 01:39:30|621.58|618.78|620.78|617.98|621.58|618.78|620.78|617.98|0
1645666780000|2022-02-24 01:39:40|620.57|617.77|620.98|618.18|620.98|618.18|620.37|617.57|0
1645666790000|2022-02-24 01:39:50|620.78|617.98|621.18|618.38|621.18|618.38|620.78|617.98|0
1645666800000|2022-02-24 01:40:00|621.07|618.27|620.47|617.67|621.07|618.27|620.37|617.57|0
1645666810000|2022-02-24 01:40:10|620.37|617.57|618.96|616.16|620.37|617.57|618.96|616.16|0
1645666820000|2022-02-24 01:40:20|619.26|616.46|617.85|615.05|619.26|616.46|617.85|615.05|0
1645666830000|2022-02-24 01:40:30|617.45|614.65|618.25|615.45|618.25|615.45|617.45|614.65|0
1645666840000|2022-02-24 01:40:40|618.86|616.06|619.16|616.36|619.16|616.36|618.76|615.96|0
1645666850000|2022-02-24 01:40:50|619.06|616.26|618.96|616.16|619.06|616.26|618.65|615.85|0
1645666860000|2022-02-24 01:41:00|618.86|616.06|619.16|616.36|619.16|616.36|618.86|616.06|0
1645666870000|2022-02-24 01:41:10|619.06|616.26|619.86|617.06|619.86|617.06|619.06|616.26|0
1645666880000|2022-02-24 01:41:20|619.66|616.86|619.97|617.17|619.97|617.17|619.66|616.86|0
1645666890000|2022-02-24 01:41:30|620.47|617.67|620.27|617.47|620.47|617.67|620.17|617.37|0
1645666900000|2022-02-24 01:41:40|619.86|617.06|620.37|617.57|620.37|617.57|619.66|616.86|0
1645666910000|2022-02-24 01:41:50|620.57|617.77|620.87|618.07|620.87|618.07|620.47|617.67|0
1645666920000|2022-02-24 01:42:00|621.28|618.48|620.67|617.87|621.28|618.48|620.67|617.87|0
1645666930000|2022-02-24 01:42:10|620.27|617.47|621.07|618.27|621.07|618.27|620.27|617.47|0
1645666940000|2022-02-24 01:42:20|620.87|618.07|621.28|618.48|621.28|618.48|620.87|618.07|0
1645666950000|2022-02-24 01:42:30|621.48|618.68|621.18|618.38|621.48|618.68|620.98|618.18|0
1645666960000|2022-02-24 01:42:40|621.28|618.48|621.38|618.58|621.58|618.78|621.28|618.48|0
1645666970000|2022-02-24 01:42:50|621.28|618.48|621.48|618.68|621.68|618.88|621.28|618.48|0
1645666980000|2022-02-24 01:43:00|621.68|618.88|621.78|618.98|621.78|618.98|621.68|618.88|0
1645666990000|2022-02-24 01:43:10|621.58|618.78|621.88|619.08|622.08|619.28|621.58|618.78|0
1645667000000|2022-02-24 01:43:20|621.99|619.19|622.29|619.49|622.29|619.49|621.99|619.19|0
1645667010000|2022-02-24 01:43:30|622.19|619.39|620.47|617.67|622.19|619.39|620.47|617.67|0
1645667020000|2022-02-24 01:43:40|619.86|617.06|619.66|616.86|619.86|617.06|619.66|616.86|0
1645667030000|2022-02-24 01:43:50|620.37|617.57|619.86|617.06|620.37|617.57|619.86|617.06|0
1645667040000|2022-02-24 01:44:00|620.87|618.07|621.18|618.38|621.18|618.38|620.67|617.87|0
1645667050000|2022-02-24 01:44:10|621.48|618.68|621.68|618.88|621.78|618.98|621.48|618.68|0
1645667060000|2022-02-24 01:44:20|621.48|618.68|621.18|618.38|621.48|618.68|621.18|618.38|0
1645667070000|2022-02-24 01:44:30|621.28|618.48|621.18|618.38|621.28|618.48|621.07|618.27|0
1645667080000|2022-02-24 01:44:40|621.38|618.58|620.98|618.18|621.38|618.58|620.67|617.87|0
1645667090000|2022-02-24 01:44:50|620.77|617.97|620.87|618.07|620.98|618.18|620.77|617.97|0
1645667100000|2022-02-24 01:45:00|620.77|617.97|620.57|617.77|620.77|617.97|620.37|617.57|0
1645667110000|2022-02-24 01:45:10|619.86|617.06|621.18|618.38|621.18|618.38|619.86|617.06|0
1645667120000|2022-02-24 01:45:20|621.38|618.58|620.77|617.97|621.38|618.58|620.77|617.97|0
1645667130000|2022-02-24 01:45:30|620.67|617.87|620.87|618.07|620.87|618.07|620.57|617.77|0
1645667140000|2022-02-24 01:45:40|620.98|618.18|620.57|617.77|620.98|618.18|620.57|617.77|0
1645667150000|2022-02-24 01:45:50|620.77|617.97|620.67|617.87|620.77|617.97|620.67|617.87|0
1645667160000|2022-02-24 01:46:00|620.27|617.47|619.97|617.17|620.27|617.47|619.66|616.86|0
1645667170000|2022-02-24 01:46:10|619.86|617.06|619.97|617.17|619.97|617.17|619.66|616.86|0
1645667180000|2022-02-24 01:46:20|620.06|617.26|619.86|617.06|620.17|617.37|619.86|617.06|0
1645667190000|2022-02-24 01:46:30|620.17|617.37|619.86|617.06|620.27|617.47|619.86|617.06|0
1645667200000|2022-02-24 01:46:40|620.06|617.26|620.06|617.26|620.06|617.26|619.86|617.06|0
1645667210000|2022-02-24 01:46:50|619.86|617.06|619.97|617.17|620.06|617.26|619.86|617.06|0
1645667220000|2022-02-24 01:47:00|619.86|617.06|619.86|617.06|620.06|617.26|619.86|617.06|0
1645667230000|2022-02-24 01:47:10|618.85|616.05|618.65|615.85|618.85|616.05|618.15|615.35|0
1645667240000|2022-02-24 01:47:20|618.76|615.96|618.45|615.65|618.85|616.05|618.45|615.65|0
1645667250000|2022-02-24 01:47:30|618.65|615.85|618.05|615.25|618.65|615.85|617.95|615.15|0
1645667260000|2022-02-24 01:47:40|617.85|615.05|617.95|615.15|618.05|615.25|617.85|615.05|0
1645667270000|2022-02-24 01:47:50|617.75|614.95|616.84|614.04|617.75|614.95|616.84|614.04|0
1645667280000|2022-02-24 01:48:00|616.44|613.64|616.14|613.34|616.44|613.64|615.63|612.83|0
1645667290000|2022-02-24 01:48:10|616.24|613.44|616.04|613.24|616.24|613.44|616.04|613.24|0
1645667300000|2022-02-24 01:48:20|615.94|613.14|615.63|612.83|615.94|613.14|615.63|612.83|0
1645667310000|2022-02-24 01:48:30|615.84|613.04|616.34|613.54|616.44|613.64|615.84|613.04|0
1645667320000|2022-02-24 01:48:40|616.44|613.64|617.85|615.05|617.85|615.05|616.44|613.64|0
1645667330000|2022-02-24 01:48:50|617.35|614.55|617.24|614.44|617.35|614.55|616.95|614.15|0
1645667340000|2022-02-24 01:49:00|617.04|614.24|617.44|614.64|617.44|614.64|617.04|614.24|0
1645667350000|2022-02-24 01:49:10|617.55|614.75|617.65|614.85|617.65|614.85|617.24|614.44|0
1645667360000|2022-02-24 01:49:20|617.85|615.05|618.05|615.25|618.05|615.25|617.85|615.05|0
1645667370000|2022-02-24 01:49:30|617.85|615.05|617.65|614.85|617.85|615.05|617.65|614.85|0
1645667380000|2022-02-24 01:49:40|617.75|614.95|617.65|614.85|617.75|614.95|617.44|614.64|0
1645667390000|2022-02-24 01:49:50|618.05|615.25|618.05|615.25|618.05|615.25|617.85|615.05|0
1645667400000|2022-02-24 01:50:00|617.04|614.24|617.24|614.44|617.24|614.44|617.04|614.24|0
1645667410000|2022-02-24 01:50:10|617.35|614.55|617.55|614.75|617.55|614.75|617.24|614.44|0
1645667420000|2022-02-24 01:50:20|617.35|614.55|615.94|613.14|617.35|614.55|615.84|613.04|0
1645667430000|2022-02-24 01:50:30|615.63|612.83|614.73|611.93|615.63|612.83|614.73|611.93|0
1645667440000|2022-02-24 01:50:40|614.13|611.33|612.73|609.93|614.13|611.33|612.73|609.93|0
1645667450000|2022-02-24 01:50:50|613.02|610.22|611.72|608.92|613.02|610.22|611.72|608.92|0
1645667460000|2022-02-24 01:51:00|611.62|608.82|608.42|605.62|611.62|608.82|608.42|605.62|0
1645667470000|2022-02-24 01:51:10|608.72|605.92|609.02|606.22|609.02|606.22|608.22|605.42|0
1645667480000|2022-02-24 01:51:20|609.22|606.42|609.62|606.82|609.62|606.82|609.22|606.42|0
1645667490000|2022-02-24 01:51:30|609.82|607.02|611.02|608.22|611.02|608.22|609.82|607.02|0
1645667500000|2022-02-24 01:51:40|610.82|608.02|611.62|608.82|611.62|608.82|610.82|608.02|0
1645667510000|2022-02-24 01:51:50|611.42|608.62|611.22|608.42|611.62|608.82|611.22|608.42|0
1645667520000|2022-02-24 01:52:00|611.42|608.62|611.12|608.32|611.42|608.62|610.72|607.92|0
1645667530000|2022-02-24 01:52:10|611.62|608.82|611.12|608.32|611.82|609.02|611.12|608.32|0
1645667540000|2022-02-24 01:52:20|611.02|608.22|611.42|608.62|611.42|608.62|610.52|607.72|0
1645667550000|2022-02-24 01:52:30|611.62|608.82|611.72|608.92|611.72|608.92|611.62|608.82|0
1645667560000|2022-02-24 01:52:40|612.62|609.82|612.33|609.53|612.62|609.82|612.02|609.22|0
1645667570000|2022-02-24 01:52:50|612.22|609.42|611.32|608.52|612.22|609.42|611.32|608.52|0
1645667580000|2022-02-24 01:53:00|612.02|609.22|611.35|608.55|612.42|609.62|611.35|608.55|0
1645667590000|2022-02-24 01:53:10|610.75|607.95|610.65|607.85|610.85|608.05|610.55|607.75|0
1645667600000|2022-02-24 01:53:20|610.45|607.65|610.95|608.15|611.05|608.25|610.45|607.65|0
1645667610000|2022-02-24 01:53:30|611.15|608.35|610.14|607.34|611.15|608.35|610.14|607.34|0
1645667620000|2022-02-24 01:53:40|610.45|607.65|610.55|607.75|610.55|607.75|610.25|607.45|0
1645667630000|2022-02-24 01:53:50|610.75|607.95|610.95|608.15|610.95|608.15|610.75|607.95|0
1645667640000|2022-02-24 01:54:00|610.85|608.05|610.85|608.05|610.95|608.15|610.55|607.75|0
1645667650000|2022-02-24 01:54:10|611.45|608.65|611.95|609.15|611.95|609.15|611.45|608.65|0
1645667660000|2022-02-24 01:54:20|611.05|608.25|610.75|607.95|611.15|608.35|610.75|607.95|0
1645667670000|2022-02-24 01:54:30|610.34|607.54|610.25|607.45|610.34|607.54|610.05|607.25|0
1645667680000|2022-02-24 01:54:40|610.45|607.65|610.54|607.74|610.54|607.74|610.34|607.54|0
1645667690000|2022-02-24 01:54:50|610.75|607.95|611.05|608.25|611.05|608.25|610.54|607.74|0
1645667700000|2022-02-24 01:55:00|611.55|608.75|611.55|608.75|611.55|608.75|611.45|608.65|0
1645667710000|2022-02-24 01:55:10|611.25|608.45|610.95|608.15|611.25|608.45|610.95|608.15|0
1645667720000|2022-02-24 01:55:20|610.85|608.05|611.95|609.15|611.95|609.15|610.75|607.95|0
1645667730000|2022-02-24 01:55:30|611.75|608.95|611.75|608.95|611.75|608.95|611.55|608.75|0
1645667740000|2022-02-24 01:55:40|612.05|609.25|611.95|609.15|612.15|609.35|611.95|609.15|0
1645667750000|2022-02-24 01:55:50|612.15|609.35|611.15|608.35|612.15|609.35|610.85|608.05|0
1645667760000|2022-02-24 01:56:00|610.75|607.95|610.45|607.65|610.95|608.15|610.34|607.54|0
1645667770000|2022-02-24 01:56:10|610.54|607.74|611.45|608.65|611.45|608.65|610.54|607.74|0
1645667780000|2022-02-24 01:56:20|611.35|608.55|611.15|608.35|611.55|608.75|611.15|608.35|0
1645667790000|2022-02-24 01:56:30|611.35|608.55|611.35|608.55|611.35|608.55|611.25|608.45|0
1645667800000|2022-02-24 01:56:40|611.85|609.05|611.75|608.95|611.95|609.15|611.75|608.95|0
1645667810000|2022-02-24 01:56:50|611.95|609.15|613.76|610.96|613.76|610.96|611.95|609.15|0
1645667820000|2022-02-24 01:57:00|613.96|611.16|614.16|611.36|614.16|611.36|613.36|610.56|0
1645667830000|2022-02-24 01:57:10|613.86|611.06|613.16|610.36|613.86|611.06|612.96|610.16|0
1645667840000|2022-02-24 01:57:20|612.86|610.06|611.95|609.15|612.86|610.06|611.75|608.95|0
1645667850000|2022-02-24 01:57:30|612.05|609.25|611.95|609.15|612.05|609.25|611.95|609.15|0
1645667860000|2022-02-24 01:57:40|611.85|609.05|612.15|609.35|612.15|609.35|611.85|609.05|0
1645667870000|2022-02-24 01:57:50|611.85|609.05|611.85|609.05|611.85|609.05|611.75|608.95|0
1645667880000|2022-02-24 01:58:00|611.55|608.75|612.26|609.46|612.26|609.46|611.55|608.75|0
1645667890000|2022-02-24 01:58:10|612.46|609.66|613.16|610.36|613.16|610.36|611.75|608.95|0
1645667900000|2022-02-24 01:58:20|613.06|610.26|612.66|609.86|613.06|610.26|612.35|609.55|0
1645667910000|2022-02-24 01:58:30|612.35|609.55|612.15|609.35|612.35|609.55|611.85|609.05|0
1645667920000|2022-02-24 01:58:40|612.35|609.55|612.35|609.55|612.35|609.55|612.26|609.46|0
1645667930000|2022-02-24 01:58:50|612.26|609.46|611.35|608.55|612.26|609.46|611.35|608.55|0
1645667940000|2022-02-24 01:59:00|611.45|608.65|611.55|608.75|611.85|609.05|611.45|608.65|0
1645667950000|2022-02-24 01:59:10|611.75|608.95|611.75|608.95|611.75|608.95|611.35|608.55|0
1645667960000|2022-02-24 01:59:20|611.65|608.85|612.15|609.35|612.35|609.55|611.65|608.85|0
1645667970000|2022-02-24 01:59:30|612.35|609.55|612.15|609.35|612.35|609.55|612.15|609.35|0
1645667980000|2022-02-24 01:59:40|612.05|609.25|611.95|609.15|612.05|609.25|611.95|609.15|0
1645667990000|2022-02-24 01:59:50|611.75|608.95|611.85|609.05|611.95|609.15|611.75|608.95|0
1645668000000|2022-02-24 02:00:00|610.94|608.14|611.85|609.05|611.85|609.05|610.94|608.14|0
1645668010000|2022-02-24 02:00:10|611.75|608.95|611.25|608.45|611.95|609.15|611.25|608.45|0
1645668020000|2022-02-24 02:00:20|611.65|608.85|611.55|608.75|611.65|608.85|611.05|608.25|0
1645668030000|2022-02-24 02:00:30|611.75|608.95|611.35|608.55|611.75|608.95|611.15|608.35|0
1645668040000|2022-02-24 02:00:40|610.74|607.94|611.35|608.55|611.35|608.55|610.74|607.94|0
1645668050000|2022-02-24 02:00:50|610.74|607.94|609.94|607.14|610.74|607.94|609.74|606.94|0
1645668060000|2022-02-24 02:01:00|610.25|607.45|609.64|606.84|610.34|607.54|609.54|606.74|0
1645668070000|2022-02-24 02:01:10|609.54|606.74|609.94|607.14|609.94|607.14|609.54|606.74|0
1645668080000|2022-02-24 02:01:20|610.54|607.74|610.34|607.54|610.54|607.74|610.34|607.54|0
1645668090000|2022-02-24 02:01:30|610.85|608.05|611.35|608.55|611.35|608.55|610.85|608.05|0
1645668100000|2022-02-24 02:01:40|611.15|608.35|611.45|608.65|611.45|608.65|611.15|608.35|0
1645668110000|2022-02-24 02:01:50|611.25|608.45|610.94|608.14|611.25|608.45|610.94|608.14|0
1645668120000|2022-02-24 02:02:00|611.15|608.35|611.55|608.75|611.55|608.75|611.15|608.35|0
1645668130000|2022-02-24 02:02:10|612.35|609.55|612.35|609.55|612.55|609.75|612.15|609.35|0
1645668150000|2022-02-24 02:02:30|612.15|609.35|612.25|609.45|612.46|609.66|612.15|609.35|0
1645668160000|2022-02-24 02:02:40|612.95|610.15|613.56|610.76|613.86|611.06|612.95|610.15|0
1645668170000|2022-02-24 02:02:50|613.76|610.96|613.46|610.66|613.76|610.96|613.46|610.66|0
1645668180000|2022-02-24 02:03:00|613.15|610.35|612.55|609.75|613.36|610.56|612.55|609.75|0
1645668190000|2022-02-24 02:03:10|612.45|609.65|612.95|610.15|612.95|610.15|612.45|609.65|0
1645668200000|2022-02-24 02:03:20|613.26|610.46|613.56|610.76|613.76|610.96|613.26|610.46|0
1645668210000|2022-02-24 02:03:30|613.96|611.16|614.47|611.67|614.67|611.87|613.96|611.16|0
1645668220000|2022-02-24 02:03:40|614.56|611.76|614.56|611.76|614.56|611.76|614.06|611.26|0
1645668230000|2022-02-24 02:03:50|614.76|611.96|615.27|612.47|615.27|612.47|614.76|611.96|0
1645668240000|2022-02-24 02:04:00|614.87|612.07|614.97|612.17|614.97|612.17|614.76|611.96|0
1645668250000|2022-02-24 02:04:10|614.67|611.87|614.97|612.17|615.17|612.37|614.67|611.87|0
1645668260000|2022-02-24 02:04:20|614.67|611.87|615.27|612.47|615.27|612.47|614.56|611.76|0
1645668270000|2022-02-24 02:04:30|615.07|612.27|615.07|612.27|615.07|612.27|614.97|612.17|0
1645668280000|2022-02-24 02:04:40|615.17|612.37|614.47|611.67|615.17|612.37|614.47|611.67|0
1645668290000|2022-02-24 02:04:50|615.17|612.37|615.17|612.37|615.17|612.37|615.07|612.27|0
1645668300000|2022-02-24 02:05:00|615.27|612.47|617.49|614.69|617.49|614.69|615.07|612.27|0
1645668310000|2022-02-24 02:05:10|617.59|614.79|619.4|616.6|619.4|616.6|617.59|614.79|0
1645668320000|2022-02-24 02:05:20|617.09|614.29|618.09|615.29|618.09|615.29|617.09|614.29|0
1645668330000|2022-02-24 02:05:30|617.38|614.58|616.88|614.08|617.59|614.79|616.88|614.08|0
1645668340000|2022-02-24 02:05:40|616.78|613.98|616.68|613.88|616.78|613.98|616.68|613.88|0
1645668350000|2022-02-24 02:05:50|616.58|613.78|616.58|613.78|616.58|613.78|616.58|613.78|0
1645668360000|2022-02-24 02:06:00|617.09|614.29|616.88|614.08|617.18|614.38|616.88|614.08|0
1645668370000|2022-02-24 02:06:10|617.09|614.29|617.29|614.49|617.29|614.49|616.88|614.08|0
1645668380000|2022-02-24 02:06:20|617.49|614.69|617.09|614.29|617.49|614.69|617.09|614.29|0
1645668390000|2022-02-24 02:06:30|616.98|614.18|616.88|614.08|616.98|614.18|616.58|613.78|0
1645668400000|2022-02-24 02:06:40|616.98|614.18|617.69|614.89|617.69|614.89|616.98|614.18|0
1645668410000|2022-02-24 02:06:50|617.09|614.29|616.98|614.18|617.29|614.49|616.98|614.18|0
1645668420000|2022-02-24 02:07:00|616.17|613.37|616.08|613.28|616.17|613.37|615.77|612.97|0
1645668430000|2022-02-24 02:07:10|616.17|613.37|616.38|613.58|616.48|613.68|616.17|613.37|0
1645668440000|2022-02-24 02:07:20|615.77|612.97|614.16|611.36|615.77|612.97|614.16|611.36|0
1645668450000|2022-02-24 02:07:30|614.26|611.46|614.06|611.26|614.26|611.46|614.06|611.26|0
1645668460000|2022-02-24 02:07:40|613.56|610.76|613.96|611.16|613.96|611.16|613.56|610.76|0
1645668470000|2022-02-24 02:07:50|613.66|610.86|613.76|610.96|613.76|610.96|613.66|610.86|0
1645668480000|2022-02-24 02:08:00|614.16|611.36|614.16|611.36|614.36|611.56|614.06|611.26|0
1645668490000|2022-02-24 02:08:10|613.86|611.06|613.86|611.06|613.86|611.06|613.86|611.06|0
1645668500000|2022-02-24 02:08:20|614.16|611.36|614.36|611.56|614.36|611.56|613.56|610.76|0
1645668510000|2022-02-24 02:08:30|614.47|611.67|614.36|611.56|614.47|611.67|614.26|611.46|0
1645668520000|2022-02-24 02:08:40|614.96|612.16|615.07|612.27|615.17|612.37|614.96|612.16|0
1645668530000|2022-02-24 02:08:50|614.26|611.46|614.36|611.56|614.36|611.56|614.16|611.36|0
1645668540000|2022-02-24 02:09:00|614.26|611.46|615.17|612.37|615.17|612.37|614.26|611.46|0
1645668550000|2022-02-24 02:09:10|615.27|612.47|615.37|612.57|615.57|612.77|615.27|612.47|0
1645668560000|2022-02-24 02:09:20|615.77|612.97|616.88|614.08|617.18|614.38|615.77|612.97|0
1645668570000|2022-02-24 02:09:30|616.48|613.68|616.68|613.88|616.68|613.88|615.67|612.87|0
1645668580000|2022-02-24 02:09:40|616.58|613.78|616.37|613.57|616.58|613.78|616.37|613.57|0
1645668590000|2022-02-24 02:09:50|616.48|613.68|616.68|613.88|616.78|613.98|616.48|613.68|0
1645668600000|2022-02-24 02:10:00|616.78|613.98|616.78|613.98|616.78|613.98|616.58|613.78|0
1645668610000|2022-02-24 02:10:10|616.98|614.18|616.98|614.18|617.49|614.69|616.98|614.18|0
1645668620000|2022-02-24 02:10:20|616.78|613.98|616.58|613.78|616.98|614.18|616.58|613.78|0
1645668630000|2022-02-24 02:10:30|616.48|613.68|616.48|613.68|616.58|613.78|616.48|613.68|0
1645668640000|2022-02-24 02:10:40|616.68|613.88|616.68|613.88|616.68|613.88|616.48|613.68|0
1645668650000|2022-02-24 02:10:50|616.88|614.08|616.78|613.98|616.88|614.08|616.48|613.68|0
1645668660000|2022-02-24 02:11:00|616.68|613.88|616.98|614.18|616.98|614.18|616.58|613.78|0
1645668670000|2022-02-24 02:11:10|616.88|614.08|617.29|614.49|617.29|614.49|616.88|614.08|0
1645668680000|2022-02-24 02:11:20|617.38|614.58|617.29|614.49|617.38|614.58|617.29|614.49|0
1645668690000|2022-02-24 02:11:30|617.38|614.58|617.29|614.49|617.58|614.78|617.08|614.28|0
1645668700000|2022-02-24 02:11:40|616.78|613.98|615.97|613.17|616.78|613.98|615.97|613.17|0
1645668710000|2022-02-24 02:11:50|615.87|613.07|615.77|612.97|615.97|613.17|615.77|612.97|0
1645668720000|2022-02-24 02:12:00|615.87|613.07|616.28|613.48|616.28|613.48|615.87|613.07|0
1645668730000|2022-02-24 02:12:10|616.48|613.68|616.28|613.48|616.48|613.68|616.17|613.37|0
1645668740000|2022-02-24 02:12:20|616.88|614.08|616.78|613.98|616.88|614.08|616.78|613.98|0
1645668750000|2022-02-24 02:12:30|616.68|613.88|617.08|614.28|617.08|614.28|616.68|613.88|0
1645668760000|2022-02-24 02:12:40|616.88|614.08|617.49|614.69|617.49|614.69|616.88|614.08|0
1645668770000|2022-02-24 02:12:50|617.29|614.49|617.29|614.49|617.29|614.49|617.08|614.28|0
1645668780000|2022-02-24 02:13:00|617.08|614.28|616.88|614.08|617.08|614.28|616.88|614.08|0
1645668790000|2022-02-24 02:13:10|616.78|613.98|616.48|613.68|616.88|614.08|616.28|613.48|0
1645668800000|2022-02-24 02:13:20|615.77|612.97|615.16|612.36|615.97|613.17|615.16|612.36|0
1645668810000|2022-02-24 02:13:30|614.87|612.07|614.87|612.07|614.96|612.16|614.87|612.07|0
1645668820000|2022-02-24 02:13:40|614.96|612.16|613.55|610.75|614.96|612.16|613.55|610.75|0
1645668830000|2022-02-24 02:13:50|613.35|610.55|613.46|610.66|613.46|610.66|612.95|610.15|0
1645668840000|2022-02-24 02:14:00|613.86|611.06|613.86|611.06|613.96|611.16|613.86|611.06|0
1645668850000|2022-02-24 02:14:10|613.76|610.96|614.06|611.26|614.06|611.26|613.76|610.96|0
1645668860000|2022-02-24 02:14:20|613.86|611.06|614.06|611.26|614.06|611.26|613.86|611.06|0
1645668870000|2022-02-24 02:14:30|614.36|611.56|614.36|611.56|614.36|611.56|614.36|611.56|0
1645668880000|2022-02-24 02:14:40|614.26|611.46|613.66|610.86|614.26|611.46|613.66|610.86|0
1645668890000|2022-02-24 02:14:50|614.06|611.26|614.66|611.86|614.76|611.96|614.06|611.26|0
1645668900000|2022-02-24 02:15:00|614.96|612.16|614.56|611.76|614.96|612.16|614.36|611.56|0
1645668910000|2022-02-24 02:15:10|614.46|611.66|614.16|611.36|614.56|611.76|614.16|611.36|0
1645668920000|2022-02-24 02:15:20|614.26|611.46|614.26|611.46|614.56|611.76|614.26|611.46|0
1645668930000|2022-02-24 02:15:30|614.06|611.26|613.46|610.66|614.06|611.26|613.46|610.66|0
1645668940000|2022-02-24 02:15:40|612.95|610.15|610.54|607.74|612.95|610.15|610.54|607.74|0
1645668950000|2022-02-24 02:15:50|610.44|607.64|610.94|608.14|611.45|608.65|610.44|607.64|0
1645668960000|2022-02-24 02:16:00|611.25|608.45|611.14|608.34|611.54|608.74|611.14|608.34|0
1645668970000|2022-02-24 02:16:10|611.25|608.45|611.14|608.34|611.45|608.65|611.14|608.34|0
1645668980000|2022-02-24 02:16:20|610.64|607.84|611.54|608.74|611.54|608.74|610.54|607.74|0
1645668990000|2022-02-24 02:16:30|610.78|607.98|611.08|608.28|611.28|608.48|610.78|607.98|0
1645669000000|2022-02-24 02:16:40|611.18|608.38|610.88|608.08|611.38|608.58|610.88|608.08|0
1645669010000|2022-02-24 02:16:50|611.08|608.28|611.08|608.28|611.08|608.28|611.08|608.28|0
1645669020000|2022-02-24 02:17:00|610.98|608.18|611.28|608.48|611.28|608.48|610.98|608.18|0
1645669030000|2022-02-24 02:17:10|610.67|607.87|611.28|608.48|611.28|608.48|610.67|607.87|0
1645669040000|2022-02-24 02:17:20|611.18|608.38|611.08|608.28|611.18|608.38|610.98|608.18|0
1645669050000|2022-02-24 02:17:30|610.98|608.18|611.08|608.28|611.08|608.28|610.98|608.18|0
1645669060000|2022-02-24 02:17:40|611.99|609.19|611.68|608.88|612.08|609.28|611.68|608.88|0
1645669070000|2022-02-24 02:17:50|611.88|609.08|611.79|608.99|611.88|609.08|611.18|608.38|0
1645669080000|2022-02-24 02:18:00|612.19|609.39|611.79|608.99|612.19|609.39|611.79|608.99|0
1645669090000|2022-02-24 02:18:10|611.99|609.19|612.29|609.49|612.89|610.09|611.99|609.19|0
1645669100000|2022-02-24 02:18:20|612.39|609.59|612.89|610.09|613.09|610.29|612.39|609.59|0
1645669110000|2022-02-24 02:18:30|613|610.2|612.59|609.79|613|610.2|612.49|609.69|0
1645669120000|2022-02-24 02:18:40|612.39|609.59|612.69|609.89|612.69|609.89|612.39|609.59|0
1645669130000|2022-02-24 02:18:50|612.49|609.69|612.89|610.09|612.89|610.09|612.39|609.59|0
1645669140000|2022-02-24 02:19:00|612.99|610.19|612.19|609.39|612.99|610.19|612.19|609.39|0
1645669150000|2022-02-24 02:19:10|611.88|609.08|612.19|609.39|612.19|609.39|611.88|609.08|0
1645669160000|2022-02-24 02:19:20|612.39|609.59|612.49|609.69|612.49|609.69|612.19|609.39|0
1645669170000|2022-02-24 02:19:30|612.69|609.89|612.79|609.99|612.89|610.09|612.69|609.89|0
1645669180000|2022-02-24 02:19:40|612.99|610.19|612.69|609.89|612.99|610.19|612.69|609.89|0
1645669190000|2022-02-24 02:19:50|612.79|609.99|613.09|610.29|613.4|610.6|612.79|609.99|0
1645669200000|2022-02-24 02:20:00|612.99|610.19|613.09|610.29|613.09|610.29|612.99|610.19|0
1645669210000|2022-02-24 02:20:10|613.29|610.49|613.09|610.29|613.49|610.69|613.09|610.29|0
1645669220000|2022-02-24 02:20:20|612.89|610.09|613.09|610.29|613.09|610.29|612.89|610.09|0
1645669230000|2022-02-24 02:20:30|613.29|610.49|614.41|611.61|614.41|611.61|613.29|610.49|0
1645669240000|2022-02-24 02:20:40|614.2|611.4|614.41|611.61|614.41|611.61|614.2|611.4|0
1645669250000|2022-02-24 02:20:50|614.2|611.4|614.41|611.61|614.41|611.61|614.2|611.4|0
1645669260000|2022-02-24 02:21:00|614.5|611.7|614.41|611.61|614.5|611.7|614.1|611.3|0
1645669270000|2022-02-24 02:21:10|614.2|611.4|614.1|611.3|614.2|611.4|614|611.2|0
1645669280000|2022-02-24 02:21:20|614.41|611.61|614.2|611.4|614.41|611.61|614.2|611.4|0
1645669290000|2022-02-24 02:21:30|614.3|611.5|614.61|611.81|614.61|611.81|614.3|611.5|0
1645669300000|2022-02-24 02:21:40|614.41|611.61|614.5|611.7|614.61|611.81|614.41|611.61|0
1645669310000|2022-02-24 02:21:50|614.61|611.81|615.51|612.71|615.71|612.91|614.61|611.81|0
1645669320000|2022-02-24 02:22:00|615.71|612.91|615.31|612.51|615.92|613.12|615.01|612.21|0
1645669330000|2022-02-24 02:22:10|615.71|612.91|615.82|613.02|615.82|613.02|615.51|612.71|0
1645669340000|2022-02-24 02:22:20|615.92|613.12|615.01|612.21|615.92|613.12|615.01|612.21|0
1645669350000|2022-02-24 02:22:30|615.11|612.31|615.82|613.02|615.82|613.02|615.11|612.31|0
1645669360000|2022-02-24 02:22:40|615.71|612.91|615.51|612.71|615.71|612.91|615.51|612.71|0
1645669370000|2022-02-24 02:22:50|615.21|612.41|615.01|612.21|615.21|612.41|615.01|612.21|0
1645669380000|2022-02-24 02:23:00|615.11|612.31|614.61|611.81|615.21|612.41|614.61|611.81|0
1645669390000|2022-02-24 02:23:10|614|611.2|614|611.2|614|611.2|613.7|610.9|0
1645669400000|2022-02-24 02:23:20|614.2|611.4|614.7|611.9|614.7|611.9|614.2|611.4|0
1645669410000|2022-02-24 02:23:30|615.01|612.21|614.91|612.11|615.21|612.41|614.91|612.11|0
1645669420000|2022-02-24 02:23:40|614.81|612.01|614.41|611.61|614.81|612.01|614.41|611.61|0
1645669430000|2022-02-24 02:23:50|614.7|611.9|614.61|611.81|615.11|612.31|614.61|611.81|0
1645669440000|2022-02-24 02:24:00|614.91|612.11|615.01|612.21|615.31|612.51|614.91|612.11|0
1645669450000|2022-02-24 02:24:10|614.91|612.11|615.01|612.21|615.21|612.41|614.91|612.11|0
1645669460000|2022-02-24 02:24:20|615.21|612.41|614.1|611.3|615.21|612.41|614.1|611.3|0
1645669470000|2022-02-24 02:24:30|614.2|611.4|614.3|611.5|614.41|611.61|614.2|611.4|0
1645669480000|2022-02-24 02:24:40|614.41|611.61|614.41|611.61|614.5|611.7|614.2|611.4|0
1645669490000|2022-02-24 02:24:50|614.3|611.5|615.21|612.41|615.21|612.41|614.3|611.5|0
1645669500000|2022-02-24 02:25:00|615.01|612.21|614.7|611.9|615.21|612.41|614.7|611.9|0
1645669510000|2022-02-24 02:25:10|614.91|612.11|615.11|612.31|615.11|612.31|614.91|612.11|0
1645669520000|2022-02-24 02:25:20|615.82|613.02|616.83|614.03|616.83|614.03|615.82|613.02|0
1645669530000|2022-02-24 02:25:30|616.43|613.63|616.52|613.72|616.63|613.83|616.43|613.63|0
1645669540000|2022-02-24 02:25:40|616.43|613.63|616.63|613.83|616.63|613.83|616.32|613.52|0
1645669550000|2022-02-24 02:25:50|617.13|614.33|619.66|616.86|619.76|616.96|617.13|614.33|0
1645669560000|2022-02-24 02:26:00|619.46|616.66|622.1|619.3|622.1|619.3|619.46|616.66|0
1645669570000|2022-02-24 02:26:10|622.5|619.7|622.8|620|623.21|620.41|622.1|619.3|0
1645669580000|2022-02-24 02:26:20|621.49|618.69|621.89|619.09|621.99|619.19|621.49|618.69|0
1645669590000|2022-02-24 02:26:30|621.69|618.89|620.37|617.57|621.69|618.89|620.37|617.57|0
1645669600000|2022-02-24 02:26:40|620.47|617.67|620.47|617.67|620.88|618.08|620.47|617.67|0
1645669610000|2022-02-24 02:26:50|619.87|617.07|619.56|616.76|619.87|617.07|619.56|616.76|0
1645669620000|2022-02-24 02:27:00|620.37|617.57|619.87|617.07|620.37|617.57|619.87|617.07|0
1645669630000|2022-02-24 02:27:10|619.96|617.16|619.56|616.76|619.96|617.16|619.56|616.76|0
1645669640000|2022-02-24 02:27:20|620.37|617.57|619.76|616.96|620.37|617.57|619.76|616.96|0
1645669650000|2022-02-24 02:27:30|619.56|616.76|619.35|616.55|619.66|616.86|619.05|616.25|0
1645669660000|2022-02-24 02:27:40|619.56|616.76|619.26|616.46|619.56|616.76|619.26|616.46|0
1645669670000|2022-02-24 02:27:50|619.96|617.16|619.96|617.16|620.17|617.37|619.96|617.16|0
1645669680000|2022-02-24 02:28:00|619.56|616.76|619.76|616.96|619.96|617.16|619.56|616.76|0
1645669690000|2022-02-24 02:28:10|619.87|617.07|619.46|616.66|619.87|617.07|619.46|616.66|0
1645669700000|2022-02-24 02:28:20|619.87|617.07|619.87|617.07|619.87|617.07|619.87|617.07|0
1645669710000|2022-02-24 02:28:30|621.69|618.89|624.13|621.33|624.13|621.33|621.69|618.89|0
1645669720000|2022-02-24 02:28:40|624.43|621.63|622.71|619.91|624.43|621.63|622.71|619.91|0
1645669730000|2022-02-24 02:28:50|622.8|620|622.1|619.3|622.8|620|621.89|619.09|0
1645669740000|2022-02-24 02:29:00|622.19|619.39|622.19|619.39|622.19|619.39|621.99|619.19|0
1645669750000|2022-02-24 02:29:10|622.5|619.7|621.89|619.09|622.6|619.8|621.89|619.09|0
1645669760000|2022-02-24 02:29:20|621.08|618.28|621.28|618.48|621.49|618.69|621.08|618.28|0
1645669770000|2022-02-24 02:29:30|621.38|618.58|621.69|618.89|621.69|618.89|621.28|618.48|0
1645669780000|2022-02-24 02:29:40|621.49|618.69|621.38|618.58|621.49|618.69|621.28|618.48|0
1645669790000|2022-02-24 02:29:50|621.69|618.89|624.43|621.63|624.43|621.63|621.69|618.89|0
1645669800000|2022-02-24 02:30:00|624.02|621.22|623.72|620.92|624.02|621.22|623.72|620.92|0
1645669810000|2022-02-24 02:30:10|624.43|621.63|625.24|622.44|625.24|622.44|624.43|621.63|0
1645669820000|2022-02-24 02:30:20|625.35|622.55|624.22|621.42|625.35|622.55|623.92|621.12|0
1645669830000|2022-02-24 02:30:30|624.13|621.33|623.01|620.21|624.13|621.33|623.01|620.21|0
1645669840000|2022-02-24 02:30:40|623.61|620.81|622.91|620.11|623.61|620.81|622.91|620.11|0
1645669850000|2022-02-24 02:30:50|622.4|619.6|622.4|619.6|622.7|619.9|622.4|619.6|0
1645669860000|2022-02-24 02:31:00|622.6|619.8|622.3|619.5|622.91|620.11|622.3|619.5|0
1645669870000|2022-02-24 02:31:10|621.08|618.28|620.98|618.18|621.69|618.89|620.98|618.18|0
1645669880000|2022-02-24 02:31:20|620.77|617.97|621.28|618.48|621.28|618.48|620.77|617.97|0
1645669890000|2022-02-24 02:31:30|621.18|618.38|621.38|618.58|621.38|618.58|621.18|618.38|0
1645669900000|2022-02-24 02:31:40|620.37|617.57|620.37|617.57|620.47|617.67|620.27|617.47|0
1645669910000|2022-02-24 02:31:50|620.68|617.88|620.68|617.88|620.77|617.97|620.57|617.77|0
1645669920000|2022-02-24 02:32:00|621.08|618.28|619.56|616.76|621.38|618.58|619.56|616.76|0
1645669930000|2022-02-24 02:32:10|618.75|615.95|619.76|616.96|619.76|616.96|618.75|615.95|0
1645669940000|2022-02-24 02:32:20|619.56|616.76|619.76|616.96|619.76|616.96|619.56|616.76|0
1645669950000|2022-02-24 02:32:30|619.96|617.16|620.07|617.27|620.27|617.47|619.96|617.16|0
1645669960000|2022-02-24 02:32:40|620.47|617.67|620.27|617.47|620.47|617.67|620.27|617.47|0
1645669970000|2022-02-24 02:32:50|620.37|617.57|620.37|617.57|621.08|618.28|620.37|617.57|0
1645669980000|2022-02-24 02:33:00|620.77|617.97|620.37|617.57|620.77|617.97|620.37|617.57|0
1645669990000|2022-02-24 02:33:10|619.66|616.86|620.37|617.57|620.37|617.57|619.66|616.86|0
1645670000000|2022-02-24 02:33:20|619.96|617.16|619.86|617.06|619.96|617.16|619.86|617.06|0
1645670010000|2022-02-24 02:33:30|619.76|616.96|619.35|616.55|619.76|616.96|619.35|616.55|0
1645670020000|2022-02-24 02:33:40|619.26|616.46|619.76|616.96|619.76|616.96|619.26|616.46|0
1645670030000|2022-02-24 02:33:50|619.56|616.76|619.76|616.96|619.76|616.96|619.56|616.76|0
1645670040000|2022-02-24 02:34:00|619.86|617.06|620.37|617.57|620.37|617.57|619.86|617.06|0
1645670050000|2022-02-24 02:34:10|620.16|617.36|620.16|617.36|620.16|617.36|620.07|617.27|0
1645670060000|2022-02-24 02:34:20|620.07|617.27|619.96|617.16|620.16|617.36|619.96|617.16|0
1645670070000|2022-02-24 02:34:30|619.56|616.76|619.35|616.55|619.56|616.76|619.35|616.55|0
1645670080000|2022-02-24 02:34:40|618.95|616.15|618.75|615.95|618.95|616.15|617.94|615.14|0
1645670090000|2022-02-24 02:34:50|618.95|616.15|618.65|615.85|618.95|616.15|618.65|615.85|0
1645670100000|2022-02-24 02:35:00|618.75|615.95|619.76|616.96|619.76|616.96|618.75|615.95|0
1645670110000|2022-02-24 02:35:10|619.96|617.16|619.76|616.96|619.96|617.16|619.76|616.96|0
1645670120000|2022-02-24 02:35:20|618.95|616.15|618.75|615.95|618.95|616.15|618.54|615.74|0
1645670130000|2022-02-24 02:35:30|618.14|615.34|617.73|614.93|618.14|615.34|617.73|614.93|0
1645670140000|2022-02-24 02:35:40|617.94|615.14|618.75|615.95|618.75|615.95|617.94|615.14|0
1645670150000|2022-02-24 02:35:50|618.95|616.15|618.65|615.85|618.95|616.15|618.65|615.85|0
1645670160000|2022-02-24 02:36:00|618.74|615.94|618.74|615.94|619.15|616.35|618.74|615.94|0
1645670170000|2022-02-24 02:36:10|618.34|615.54|618.74|615.94|618.74|615.94|618.24|615.44|0
1645670180000|2022-02-24 02:36:20|619.05|616.25|618.85|616.05|619.05|616.25|618.85|616.05|0
1645670190000|2022-02-24 02:36:30|618.74|615.94|618.74|615.94|618.74|615.94|618.74|615.94|0
1645670200000|2022-02-24 02:36:40|618.54|615.74|618.74|615.94|618.74|615.94|618.54|615.74|0
1645670210000|2022-02-24 02:36:50|618.54|615.74|617.94|615.14|618.54|615.74|617.94|615.14|0
1645670220000|2022-02-24 02:37:00|617.43|614.63|617.43|614.63|617.43|614.63|617.23|614.43|0
1645670230000|2022-02-24 02:37:10|617.33|614.53|616.83|614.03|617.33|614.53|616.83|614.03|0
1645670240000|2022-02-24 02:37:20|617.03|614.23|616.72|613.92|617.13|614.33|616.72|613.92|0
1645670250000|2022-02-24 02:37:30|617.23|614.43|616.92|614.12|617.23|614.43|616.72|613.92|0
1645670260000|2022-02-24 02:37:40|617.13|614.33|617.23|614.43|617.23|614.43|616.92|614.12|0
1645670270000|2022-02-24 02:37:50|617.53|614.73|617.53|614.73|617.64|614.84|617.53|614.73|0
1645670280000|2022-02-24 02:38:00|617.43|614.63|617.13|614.33|617.53|614.73|617.13|614.33|0
1645670290000|2022-02-24 02:38:10|617.43|614.63|617.23|614.43|617.53|614.73|617.03|614.23|0
1645670300000|2022-02-24 02:38:20|616.83|614.03|617.33|614.53|617.33|614.53|616.83|614.03|0
1645670310000|2022-02-24 02:38:30|617.13|614.33|617.03|614.23|617.13|614.33|617.03|614.23|0
1645670320000|2022-02-24 02:38:40|616.92|614.12|615.91|613.11|616.92|614.12|615.91|613.11|0
1645670330000|2022-02-24 02:38:50|616.22|613.42|615.61|612.81|616.22|613.42|615.61|612.81|0
1645670340000|2022-02-24 02:39:00|615.82|613.02|615.41|612.61|615.82|613.02|615.41|612.61|0
1645670350000|2022-02-24 02:39:10|615.51|612.71|615.91|613.11|615.91|613.11|615.51|612.71|0
1645670360000|2022-02-24 02:39:20|615.82|613.02|616.32|613.52|616.32|613.52|615.82|613.02|0
1645670370000|2022-02-24 02:39:30|616.11|613.31|616.32|613.52|616.52|613.72|616.11|613.31|0
1645670380000|2022-02-24 02:39:40|616.52|613.72|616.72|613.92|616.83|614.03|616.52|613.72|0
1645670390000|2022-02-24 02:39:50|616.83|614.03|616.72|613.92|616.83|614.03|616.72|613.92|0
1645670400000|2022-02-24 02:40:00|616.52|613.72|618.14|615.34|618.14|615.34|616.52|613.72|0
1645670410000|2022-02-24 02:40:10|617.43|614.63|617.63|614.83|617.63|614.83|617.33|614.53|0
1645670420000|2022-02-24 02:40:20|617.53|614.73|617.43|614.63|617.63|614.83|617.43|614.63|0
1645670430000|2022-02-24 02:40:30|617.63|614.83|617.63|614.83|617.93|615.13|617.63|614.83|0
1645670440000|2022-02-24 02:40:40|617.73|614.93|618.74|615.94|618.74|615.94|617.73|614.93|0
1645670450000|2022-02-24 02:40:50|618.54|615.74|618.54|615.74|618.95|616.15|618.54|615.74|0
1645670460000|2022-02-24 02:41:00|618.44|615.64|618.54|615.74|618.54|615.74|618.14|615.34|0
1645670470000|2022-02-24 02:41:10|618.34|615.54|618.04|615.24|618.34|615.54|617.93|615.13|0
1645670480000|2022-02-24 02:41:20|618.24|615.44|617.63|614.83|618.34|615.54|617.63|614.83|0
1645670490000|2022-02-24 02:41:30|617.73|614.93|617.63|614.83|617.73|614.93|617.63|614.83|0
1645670500000|2022-02-24 02:41:40|617.93|615.13|617.84|615.04|617.93|615.13|617.73|614.93|0
1645670510000|2022-02-24 02:41:50|617.93|615.13|617.84|615.04|617.93|615.13|617.84|615.04|0
1645670520000|2022-02-24 02:42:00|617.63|614.83|617.12|614.32|617.63|614.83|617.03|614.23|0
1645670530000|2022-02-24 02:42:10|617.33|614.53|617.33|614.53|617.33|614.53|617.12|614.32|0
1645670540000|2022-02-24 02:42:20|616.72|613.92|616.72|613.92|616.83|614.03|616.72|613.92|0
1645670550000|2022-02-24 02:42:30|617.03|614.23|616.92|614.12|617.12|614.32|616.92|614.12|0
1645670560000|2022-02-24 02:42:40|617.12|614.32|617.12|614.32|617.12|614.32|616.92|614.12|0
1645670570000|2022-02-24 02:42:50|617.33|614.53|617.33|614.53|617.33|614.53|617.33|614.53|0
1645670580000|2022-02-24 02:43:00|617.23|614.43|617.63|614.83|617.63|614.83|617.23|614.43|0
1645670590000|2022-02-24 02:43:10|618.24|615.44|618.54|615.74|618.54|615.74|617.84|615.04|0
1645670600000|2022-02-24 02:43:20|618.44|615.64|618.34|615.54|618.44|615.64|618.24|615.44|0
1645670610000|2022-02-24 02:43:30|618.14|615.34|619.15|616.35|619.15|616.35|618.14|615.34|0
1645670620000|2022-02-24 02:43:40|618.95|616.15|618.34|615.54|618.95|616.15|618.34|615.54|0
1645670630000|2022-02-24 02:43:50|618.54|615.74|618.54|615.74|618.54|615.74|618.24|615.44|0
1645670640000|2022-02-24 02:44:00|619.15|616.35|618.54|615.74|619.15|616.35|618.54|615.74|0
1645670650000|2022-02-24 02:44:10|618.85|616.05|618.74|615.94|618.85|616.05|618.54|615.74|0
1645670660000|2022-02-24 02:44:20|618.54|615.74|618.04|615.24|618.54|615.74|617.93|615.13|0
1645670670000|2022-02-24 02:44:30|617.84|615.04|618.14|615.34|618.14|615.34|617.84|615.04|0
1645670680000|2022-02-24 02:44:40|618.04|615.24|617.84|615.04|618.04|615.24|617.84|615.04|0
1645670690000|2022-02-24 02:44:50|617.63|614.83|617.84|615.04|617.93|615.13|617.63|614.83|0
1645670700000|2022-02-24 02:45:00|617.93|615.13|618.14|615.34|618.14|615.34|617.73|614.93|0
1645670710000|2022-02-24 02:45:10|617.84|615.04|618.85|616.05|618.85|616.05|617.84|615.04|0
1645670720000|2022-02-24 02:45:20|619.35|616.55|620.36|617.56|620.36|617.56|619.25|616.45|0
1645670730000|2022-02-24 02:45:30|619.86|617.06|619.46|616.66|619.86|617.06|619.46|616.66|0
1645670740000|2022-02-24 02:45:40|619.25|616.45|619.76|616.96|619.76|616.96|619.25|616.45|0
1645670750000|2022-02-24 02:45:50|619.55|616.75|619.25|616.45|619.55|616.75|619.15|616.35|0
1645670760000|2022-02-24 02:46:00|619.05|616.25|619.25|616.45|619.76|616.96|619.05|616.25|0
1645670770000|2022-02-24 02:46:10|618.85|616.05|619.25|616.45|619.25|616.45|618.85|616.05|0
1645670780000|2022-02-24 02:46:20|619.35|616.55|619.05|616.25|619.35|616.55|618.85|616.05|0
1645670790000|2022-02-24 02:46:30|618.13|615.33|618.04|615.24|618.13|615.33|618.04|615.24|0
1645670800000|2022-02-24 02:46:40|617.33|614.53|617.23|614.43|617.63|614.83|617.12|614.32|0
1645670810000|2022-02-24 02:46:50|617.12|614.32|617.43|614.63|617.43|614.63|616.92|614.12|0
1645670820000|2022-02-24 02:47:00|617.33|614.53|617.33|614.53|617.53|614.73|617.33|614.53|0
1645670830000|2022-02-24 02:47:10|616.52|613.72|615.71|612.91|616.52|613.72|615.71|612.91|0
1645670840000|2022-02-24 02:47:20|615.3|612.5|615.01|612.21|615.3|612.5|615.01|612.21|0
1645670850000|2022-02-24 02:47:30|614.9|612.1|617.43|614.63|617.43|614.63|614.9|612.1|0
1645670860000|2022-02-24 02:47:40|618.24|615.44|617.23|614.43|618.24|615.44|617.03|614.23|0
1645670870000|2022-02-24 02:47:50|617.93|615.13|619.86|617.06|619.86|617.06|617.93|615.13|0
1645670880000|2022-02-24 02:48:00|619.66|616.86|618.44|615.64|619.66|616.86|618.44|615.64|0
1645670890000|2022-02-24 02:48:10|618.64|615.84|617.23|614.43|618.64|615.84|617.03|614.23|0
1645670900000|2022-02-24 02:48:20|617.12|614.32|616.42|613.62|617.12|614.32|615.91|613.11|0
1645670910000|2022-02-24 02:48:30|616.52|613.72|617.12|614.32|617.43|614.63|616.52|613.72|0
1645670920000|2022-02-24 02:48:40|617.03|614.23|618.04|615.24|618.04|615.24|617.03|614.23|0
1645670930000|2022-02-24 02:48:50|617.83|615.03|617.83|615.03|618.13|615.33|617.83|615.03|0
1645670940000|2022-02-24 02:49:00|617.63|614.83|617.63|614.83|617.63|614.83|617.53|614.73|0
1645670950000|2022-02-24 02:49:10|617.73|614.93|617.23|614.43|617.83|615.03|617.23|614.43|0
1645670960000|2022-02-24 02:49:20|617.43|614.63|617.63|614.83|617.63|614.83|617.43|614.63|0
1645670970000|2022-02-24 02:49:30|620.57|617.77|620.16|617.36|620.57|617.77|620.16|617.36|0
1645670980000|2022-02-24 02:49:40|619.15|616.35|621.38|618.58|621.38|618.58|619.15|616.35|0
1645670990000|2022-02-24 02:49:50|621.68|618.88|621.28|618.48|622.09|619.29|621.28|618.48|0
1645671000000|2022-02-24 02:50:00|624.53|621.73|626.56|623.76|628.81|626.01|624.53|621.73|0
1645671010000|2022-02-24 02:50:10|624.73|621.93|623.51|620.71|624.94|622.14|623.51|620.71|0
1645671020000|2022-02-24 02:50:20|623.61|620.81|625.44|622.64|625.44|622.64|623.61|620.81|0
1645671030000|2022-02-24 02:50:30|625.14|622.34|625.55|622.75|625.55|622.75|624.33|621.53|0
1645671040000|2022-02-24 02:50:40|627.48|624.68|627.27|624.47|627.48|624.68|627.27|624.47|0
1645671050000|2022-02-24 02:50:50|627.17|624.37|625.24|622.44|627.17|624.37|624.94|622.14|0
1645671060000|2022-02-24 02:51:00|625.64|622.84|627.68|624.88|627.68|624.88|625.64|622.84|0
1645671070000|2022-02-24 02:51:10|626.03|622.67|626.03|622.67|627.05|623.69|625.83|622.47|0
1645671080000|2022-02-24 02:51:20|627.35|623.99|628.78|625.42|628.78|625.42|627.35|623.99|0
1645671090000|2022-02-24 02:51:30|629.09|625.73|627.86|624.5|629.09|625.73|627.86|624.5|0
1645671100000|2022-02-24 02:51:40|626.44|623.08|627.25|623.89|627.55|624.19|626.44|623.08|0
1645671110000|2022-02-24 02:51:50|627.45|624.09|627.96|624.6|627.96|624.6|627.45|624.09|0
1645671120000|2022-02-24 02:52:00|627.86|624.5|628.07|624.71|629.09|625.73|627.86|624.5|0
1645671130000|2022-02-24 02:52:10|628.47|625.11|628.57|625.21|628.88|625.52|628.47|625.11|0
1645671140000|2022-02-24 02:52:20|627.55|624.19|627.05|623.69|627.55|624.19|626.23|622.87|0
1645671150000|2022-02-24 02:52:30|626.74|623.38|623.69|620.33|626.94|623.58|623.69|620.33|0
1645671160000|2022-02-24 02:52:40|620.24|616.88|623.79|620.43|623.79|620.43|620.24|616.88|0
1645671170000|2022-02-24 02:52:50|623.48|620.12|623.18|619.82|623.48|620.12|623.18|619.82|0
1645671180000|2022-02-24 02:53:00|621.56|618.2|620.84|617.48|621.56|618.2|620.54|617.18|0
1645671190000|2022-02-24 02:53:10|622.17|618.81|622.17|618.81|623.18|619.82|622.17|618.81|0
1645671200000|2022-02-24 02:53:20|622.26|618.9|623.18|619.82|623.18|619.82|622.26|618.9|0
1645671210000|2022-02-24 02:53:30|622.67|619.31|623.28|619.92|623.28|619.92|622.67|619.31|0
1645671220000|2022-02-24 02:53:40|622.98|619.62|622.98|619.62|623.08|619.72|622.98|619.62|0
1645671230000|2022-02-24 02:53:50|623.18|619.82|623.59|620.23|623.59|620.23|622.57|619.21|0
1645671240000|2022-02-24 02:54:00|623.48|620.12|625.21|621.85|625.21|621.85|622.98|619.62|0
1645671250000|2022-02-24 02:54:10|624.81|621.45|624.6|621.24|624.81|621.45|624.6|621.24|0
1645671260000|2022-02-24 02:54:20|625.42|622.06|625.9|621.98|625.9|622.06|625.42|621.57|0
1645671270000|2022-02-24 02:54:30|626.31|622.39|625.49|621.57|626.31|622.39|624.27|620.35|0
1645671280000|2022-02-24 02:54:40|625.7|621.78|626.51|622.59|626.51|622.59|625.7|621.78|0
1645671290000|2022-02-24 02:54:50|626.72|622.8|626.81|622.89|626.92|623|626.72|622.8|0
1645671300000|2022-02-24 02:55:00|627.94|624.02|628.65|624.73|628.75|624.83|627.94|624.02|0
1645671310000|2022-02-24 02:55:10|629.26|625.34|628.14|624.22|629.26|625.34|628.14|624.22|0
1645671320000|2022-02-24 02:55:20|628.55|624.63|628.34|624.42|628.55|624.63|628.14|624.22|0
1645671330000|2022-02-24 02:55:30|628.44|624.52|625.09|621.17|628.85|624.93|625.09|621.17|0
1645671340000|2022-02-24 02:55:40|624.17|620.25|626.2|622.28|626.2|622.28|624.17|620.25|0
1645671350000|2022-02-24 02:55:50|625.8|621.88|625.8|621.88|625.8|621.88|625.09|621.17|0
1645671360000|2022-02-24 02:56:00|626.41|622.49|626|622.08|626.41|622.49|625.29|621.37|0
1645671370000|2022-02-24 02:56:10|626.51|622.59|626.51|622.59|626.92|623|626.51|622.59|0
1645671380000|2022-02-24 02:56:20|626.71|622.79|626.81|622.89|627.33|623.41|626.71|622.79|0
1645671390000|2022-02-24 02:56:30|627.53|623.61|627.73|623.81|627.73|623.81|627.33|623.41|0
1645671400000|2022-02-24 02:56:40|627.83|623.91|627.94|624.02|628.24|624.32|627.83|623.91|0
1645671410000|2022-02-24 02:56:50|628.03|624.11|628.14|624.22|628.34|624.42|627.73|623.81|0
1645671420000|2022-02-24 02:57:00|627.94|624.02|628.44|624.52|628.55|624.63|627.94|624.02|0
1645671430000|2022-02-24 02:57:10|628.55|624.63|629.46|625.54|629.46|625.54|628.55|624.63|0
1645671440000|2022-02-24 02:57:20|629.57|625.65|624.88|620.96|629.57|625.65|624.88|620.96|0
1645671450000|2022-02-24 02:57:30|622.85|618.93|624.68|620.76|624.68|620.76|621.53|617.61|0
1645671460000|2022-02-24 02:57:40|624.27|620.35|626.74|622.82|626.74|622.82|623.76|619.84|0
1645671470000|2022-02-24 02:57:50|625.82|621.9|626.94|623.02|626.94|623.02|625.52|621.6|0
1645671480000|2022-02-24 02:58:00|625.73|621.81|626.13|622.21|626.54|622.62|625.73|621.81|0
1645671490000|2022-02-24 02:58:10|627.24|623.32|628.16|624.24|628.16|624.24|627.24|623.32|0
1645671500000|2022-02-24 02:58:20|628.37|624.45|629.28|625.36|629.28|625.36|628.37|624.45|0
1645671510000|2022-02-24 02:58:30|629.79|625.87|629.18|625.26|629.79|625.87|628.77|624.85|0
1645671520000|2022-02-24 02:58:40|629.38|625.46|630.29|626.37|630.4|626.48|629.38|625.46|0
1645671530000|2022-02-24 02:58:50|630.4|626.48|630.7|626.78|630.7|626.78|630.4|626.48|0
1645671540000|2022-02-24 02:59:00|630.6|626.68|630.91|626.99|631.01|627.09|630.6|626.68|0
1645671550000|2022-02-24 02:59:10|630.6|626.68|630.29|626.37|630.7|626.78|630.29|626.37|0
1645671560000|2022-02-24 02:59:20|629.68|625.76|630.5|626.58|630.5|626.58|629.68|625.76|0
1645671570000|2022-02-24 02:59:30|630.7|626.78|630.4|626.48|630.81|626.89|630.4|626.48|0
1645671580000|2022-02-24 02:59:40|630.5|626.58|631.11|627.19|631.11|627.19|630.5|626.58|0
1645671590000|2022-02-24 02:59:50|630.91|626.99|629.89|625.97|630.91|626.99|629.59|625.67|0
1645671600000|2022-02-24 03:00:00|630.29|626.37|629.68|625.76|630.29|626.37|629.68|625.76|0
1645671610000|2022-02-24 03:00:10|629.79|625.87|627.76|623.84|629.89|625.97|627.76|623.84|0
1645671620000|2022-02-24 03:00:20|628.46|624.54|628.98|625.06|629.07|625.15|628.46|624.54|0
1645671630000|2022-02-24 03:00:30|629.07|625.15|629.07|625.15|629.79|625.87|629.07|625.15|0
1645671640000|2022-02-24 03:00:40|629.28|625.36|630.2|626.28|630.2|626.28|629.28|625.36|0
1645671650000|2022-02-24 03:00:50|630.09|626.17|629.89|625.97|630.09|626.17|629.89|625.97|0
1645671660000|2022-02-24 03:01:00|630.09|626.17|633.66|629.74|633.66|629.74|630.09|626.17|0
1645671670000|2022-02-24 03:01:10|633.15|629.23|633.76|629.84|633.76|629.84|632.64|628.72|0
1645671680000|2022-02-24 03:01:20|633.96|630.04|636.21|632.29|636.21|632.29|633.96|630.04|0
1645671690000|2022-02-24 03:01:30|635.91|631.99|634.58|630.66|635.91|631.99|633.87|629.95|0
1645671700000|2022-02-24 03:01:40|634.68|630.76|634.98|631.06|635.39|631.47|634.68|630.76|0
1645671710000|2022-02-24 03:01:50|634.58|630.66|634.27|630.35|634.58|630.66|633.96|630.04|0
1645671720000|2022-02-24 03:02:00|634.07|630.15|634.37|630.45|634.48|630.56|634.07|630.15|0
1645671730000|2022-02-24 03:02:10|633.96|630.04|633.15|629.23|634.58|630.66|633.15|629.23|0
1645671740000|2022-02-24 03:02:20|633.56|629.64|634.37|630.45|634.37|630.45|633.56|629.64|0
1645671750000|2022-02-24 03:02:30|634.27|630.35|634.89|630.97|634.89|630.97|634.27|630.35|0
1645671760000|2022-02-24 03:02:40|634.78|630.86|635.19|631.27|635.19|631.27|634.78|630.86|0
1645671770000|2022-02-24 03:02:50|634.68|630.76|634.98|631.06|634.98|631.06|634.68|630.76|0
1645671780000|2022-02-24 03:03:00|635.39|631.47|634.58|630.66|635.39|631.47|634.37|630.45|0
1645671790000|2022-02-24 03:03:10|634.48|630.56|633.87|629.95|634.48|630.56|633.87|629.95|0
1645671800000|2022-02-24 03:03:20|634.27|630.35|634.27|630.35|634.27|630.35|633.96|630.04|0
1645671810000|2022-02-24 03:03:30|634.17|630.25|632.85|628.93|634.17|630.25|632.85|628.93|0
1645671820000|2022-02-24 03:03:40|633.15|629.23|633.35|629.43|633.96|630.04|633.05|629.13|0
1645671830000|2022-02-24 03:03:50|633.76|629.84|633.96|630.04|634.27|630.35|633.76|629.84|0
1645671840000|2022-02-24 03:04:00|634.07|630.15|634.58|630.66|634.58|630.66|633.96|630.04|0
1645671850000|2022-02-24 03:04:10|634.78|630.86|633.05|629.13|634.78|630.86|632.53|628.61|0
1645671860000|2022-02-24 03:04:20|632.84|628.92|633.46|629.54|633.76|629.84|632.84|628.92|0
1645671870000|2022-02-24 03:04:30|633.66|629.74|634.37|630.45|634.37|630.45|633.66|629.74|0
1645671880000|2022-02-24 03:04:40|634.58|630.66|634.78|630.86|634.78|630.86|634.17|630.25|0
1645671890000|2022-02-24 03:04:50|634.68|630.76|634.78|630.86|634.78|630.86|634.58|630.66|0
1645671900000|2022-02-24 03:05:00|634.98|631.06|636.11|632.19|636.11|632.19|634.98|631.06|0
1645671910000|2022-02-24 03:05:10|636.21|632.29|636.73|632.81|636.73|632.81|636.21|632.29|0
1645671920000|2022-02-24 03:05:20|636.41|632.49|636.62|632.7|636.62|632.7|635.7|631.78|0
1645671930000|2022-02-24 03:05:30|636.82|632.9|635.09|631.17|636.82|632.9|635.09|631.17|0
1645671940000|2022-02-24 03:05:40|634.58|630.66|634.78|630.86|634.78|630.86|634.58|630.66|0
1645671950000|2022-02-24 03:05:50|635.09|631.17|635.7|631.78|635.7|631.78|635.09|631.17|0
1645671960000|2022-02-24 03:06:00|635.6|631.68|635.7|631.78|635.7|631.78|635.6|631.68|0
1645671970000|2022-02-24 03:06:10|636.01|632.09|636.32|632.4|636.32|632.4|636.01|632.09|0
1645671980000|2022-02-24 03:06:20|636.41|632.49|636.62|632.7|636.62|632.7|636.41|632.49|0
1645671990000|2022-02-24 03:06:30|636.73|632.81|636.21|632.29|636.73|632.81|636.01|632.09|0
1645672000000|2022-02-24 03:06:40|636.32|632.4|636.52|632.6|636.52|632.6|636.32|632.4|0
1645672010000|2022-02-24 03:06:50|636.62|632.7|636.52|632.6|636.62|632.7|636.41|632.49|0
1645672020000|2022-02-24 03:07:00|636.62|632.7|639.9|635.98|639.9|635.98|636.62|632.7|0
1645672030000|2022-02-24 03:07:10|640.1|636.18|639.28|635.36|640.1|636.18|639.28|635.36|0
1645672040000|2022-02-24 03:07:20|638.16|634.24|638.67|634.75|638.87|634.95|638.16|634.24|0
1645672050000|2022-02-24 03:07:30|638.57|634.65|639.59|635.67|639.69|635.77|638.46|634.54|0
1645672060000|2022-02-24 03:07:40|639.49|635.57|640.1|636.18|640.1|636.18|639.18|635.26|0
1645672070000|2022-02-24 03:07:50|640.31|636.39|642.77|638.85|642.77|638.85|640.31|636.39|0
1645672080000|2022-02-24 03:08:00|643.29|639.37|646.58|642.66|646.58|642.66|643.29|639.37|0
1645672090000|2022-02-24 03:08:10|646.37|642.45|646.06|642.14|646.37|642.45|644|640.08|0
1645672100000|2022-02-24 03:08:20|645.65|641.73|648.74|644.82|648.74|644.82|645.65|641.73|0
1645672110000|2022-02-24 03:08:30|648.32|644.4|648.94|645.02|648.94|645.02|646.99|643.07|0
1645672120000|2022-02-24 03:08:40|649.88|645.96|648.94|645.02|650.18|646.26|648.94|645.02|0
1645672130000|2022-02-24 03:08:50|647.81|643.89|652.04|648.12|652.04|648.12|647.81|643.89|0
1645672140000|2022-02-24 03:09:00|652.36|648.44|654.01|650.09|654.01|650.09|652.36|648.44|0
1645672150000|2022-02-24 03:09:10|655.77|651.85|653.39|649.47|655.77|651.85|653.07|649.15|0
1645672160000|2022-02-24 03:09:20|655.14|651.22|654.73|650.81|655.46|651.54|654.73|650.81|0
1645672170000|2022-02-24 03:09:30|655.77|651.85|659.61|655.69|659.82|655.9|655.56|651.64|0
1645672180000|2022-02-24 03:09:40|656.91|652.99|658.99|655.07|658.99|655.07|656.91|652.99|0
1645672190000|2022-02-24 03:09:50|658.25|654.33|656.39|652.47|658.88|654.96|656.39|652.47|0
1645672200000|2022-02-24 03:10:00|657.95|654.03|657.22|653.3|657.95|654.03|656.7|652.78|0
1645672210000|2022-02-24 03:10:10|658.16|654.24|659.82|655.9|659.82|655.9|658.16|654.24|0
1645672220000|2022-02-24 03:10:20|659.09|655.17|656.5|652.58|659.09|655.17|656.5|652.58|0
1645672230000|2022-02-24 03:10:30|656.18|652.26|650.8|646.88|656.18|652.26|650.8|646.88|0
1645672240000|2022-02-24 03:10:40|650.18|646.26|651.01|647.09|651.32|647.4|650.18|646.26|0
1645672250000|2022-02-24 03:10:50|651.11|647.19|653.18|649.26|653.6|649.68|651.11|647.19|0
1645672260000|2022-02-24 03:11:00|653.07|649.15|650.49|646.57|653.07|649.15|650.49|646.57|0
1645672270000|2022-02-24 03:11:10|650.8|646.88|650.7|646.78|650.8|646.88|649.26|645.34|0
1645672280000|2022-02-24 03:11:20|650.8|646.88|653.13|649.21|653.13|649.21|650.8|646.88|0
1645672290000|2022-02-24 03:11:30|653.95|650.03|651.89|647.97|653.95|650.03|651.69|647.77|0
1645672300000|2022-02-24 03:11:40|652.82|648.9|650.96|647.04|652.82|648.9|650.96|647.04|0
1645672310000|2022-02-24 03:11:50|650.45|646.53|651.17|647.25|651.58|647.66|650.45|646.53|0
1645672320000|2022-02-24 03:12:00|651.48|647.56|651.17|647.25|652.3|648.38|651.17|647.25|0
1645672330000|2022-02-24 03:12:10|651.37|647.45|648.4|644.48|651.37|647.45|648.4|644.48|0
1645672340000|2022-02-24 03:12:20|647.58|643.66|646.76|642.84|648.2|644.28|646.76|642.84|0
1645672350000|2022-02-24 03:12:30|644.62|640.7|645.96|642.04|645.96|642.04|644.11|640.19|0
1645672360000|2022-02-24 03:12:40|646.06|642.14|646.67|642.75|647.61|643.69|646.06|642.14|0
1645672370000|2022-02-24 03:12:50|647.4|643.48|648.53|644.61|649.46|645.54|647.19|643.27|0
1645672380000|2022-02-24 03:13:00|649.67|645.75|649.15|645.23|649.67|645.75|648.84|644.92|0
1645672390000|2022-02-24 03:13:10|649.26|645.34|650.91|646.99|652.25|648.33|649.26|645.34|0
1645672400000|2022-02-24 03:13:20|651.63|647.71|654.73|650.81|654.73|650.81|651.63|647.71|0
1645672410000|2022-02-24 03:13:30|653.39|649.47|654.42|650.5|654.42|650.5|653.39|649.47|0
1645672420000|2022-02-24 03:13:40|653.9|649.98|655.97|652.05|657.32|653.4|653.59|649.67|0
1645672430000|2022-02-24 03:13:50|656.29|652.37|655.67|651.75|657.01|653.09|655.67|651.75|0
1645672440000|2022-02-24 03:14:00|653.59|649.67|653.59|649.67|653.9|649.98|653.59|649.67|0
1645672450000|2022-02-24 03:14:10|653.18|649.26|654.94|651.02|654.94|651.02|653.18|649.26|0
1645672460000|2022-02-24 03:14:20|654.22|650.3|654.01|650.09|654.22|650.3|654.01|650.09|0
1645672470000|2022-02-24 03:14:30|654.52|650.6|655.04|651.12|655.04|651.12|653.39|649.47|0
1645672480000|2022-02-24 03:14:40|654.42|650.5|653.49|649.57|654.42|650.5|653.49|649.57|0
1645672490000|2022-02-24 03:14:50|651.83|647.91|651.94|648.02|651.94|648.02|650.49|646.57|0
1645672500000|2022-02-24 03:15:00|650.49|646.57|652.35|648.43|652.35|648.43|650.49|646.57|0
1645672510000|2022-02-24 03:15:10|654.63|650.71|654.42|650.5|654.63|650.71|654.22|650.3|0
1645672520000|2022-02-24 03:15:20|654.11|650.19|653.8|649.88|654.11|650.19|653.18|649.26|0
1645672530000|2022-02-24 03:15:30|654.31|650.39|653.39|649.47|654.31|650.39|653.39|649.47|0
1645672540000|2022-02-24 03:15:40|653.18|649.26|654.22|650.3|654.22|650.3|653.18|649.26|0
1645672550000|2022-02-24 03:15:50|654.01|650.09|654.11|650.19|654.11|650.19|653.59|649.67|0
1645672560000|2022-02-24 03:16:00|653.18|649.26|652.77|648.85|653.39|649.47|652.77|648.85|0
1645672570000|2022-02-24 03:16:10|652.56|648.64|651.32|647.4|652.56|648.64|651.32|647.4|0
1645672580000|2022-02-24 03:16:20|649.35|645.43|648.12|644.2|650.08|646.16|648.12|644.2|0
1645672590000|2022-02-24 03:16:30|648.22|644.3|649.67|645.75|649.67|645.75|648.02|644.1|0
1645672600000|2022-02-24 03:16:40|649.25|645.33|649.97|646.05|650.08|646.16|649.25|645.33|0
1645672610000|2022-02-24 03:16:50|650.39|646.47|650.18|646.26|650.39|646.47|650.08|646.16|0
1645672620000|2022-02-24 03:17:00|650.29|646.37|650.18|646.26|650.39|646.47|650.18|646.26|0
1645672630000|2022-02-24 03:17:10|650.08|646.16|647.09|643.17|650.08|646.16|647.09|643.17|0
1645672640000|2022-02-24 03:17:20|646.99|643.07|647.19|643.27|647.19|643.27|646.99|643.07|0
1645672650000|2022-02-24 03:17:30|646.99|643.07|646.99|643.07|647.29|643.37|646.99|643.07|0
1645672660000|2022-02-24 03:17:40|647.4|643.48|646.78|642.86|647.4|643.48|646.78|642.86|0
1645672670000|2022-02-24 03:17:50|646.67|642.75|648.84|644.92|648.84|644.92|646.67|642.75|0
1645672680000|2022-02-24 03:18:00|649.25|645.33|649.46|645.54|649.87|645.95|649.25|645.33|0
1645672690000|2022-02-24 03:18:10|649.67|645.75|649.46|645.54|650.18|646.26|649.46|645.54|0
1645672700000|2022-02-24 03:18:20|649.35|645.43|649.87|645.95|649.87|645.95|649.25|645.33|0
1645672710000|2022-02-24 03:18:30|650.29|646.37|649.67|645.75|650.29|646.37|649.46|645.54|0
1645672720000|2022-02-24 03:18:40|649.25|645.33|649.87|645.95|650.18|646.26|649.25|645.33|0
1645672730000|2022-02-24 03:18:50|650.18|646.26|650.08|646.16|650.29|646.37|650.08|646.16|0
1645672740000|2022-02-24 03:19:00|649.77|645.85|650.29|646.37|650.7|646.78|649.77|645.85|0
1645672750000|2022-02-24 03:19:10|650.08|646.16|650.18|646.26|650.18|646.26|650.08|646.16|0
1645672760000|2022-02-24 03:19:20|649.35|645.43|649.35|645.43|649.56|645.64|649.35|645.43|0
1645672770000|2022-02-24 03:19:30|648.32|644.4|646.88|642.96|648.43|644.51|646.88|642.96|0
1645672780000|2022-02-24 03:19:40|647.29|643.37|649.25|645.33|649.25|645.33|647.29|643.37|0
1645672790000|2022-02-24 03:19:50|649.46|645.54|650.18|646.26|650.18|646.26|649.46|645.54|0
1645672800000|2022-02-24 03:20:00|649.97|646.05|648.64|644.72|649.97|646.05|648.64|644.72|0
1645672810000|2022-02-24 03:20:10|649.15|645.23|648.53|644.61|649.15|645.23|648.43|644.51|0
1645672820000|2022-02-24 03:20:20|648.64|644.72|648.43|644.51|648.64|644.72|648.02|644.1|0
1645672830000|2022-02-24 03:20:30|647.5|643.58|648.22|644.3|648.64|644.72|647.5|643.58|0
1645672840000|2022-02-24 03:20:40|649.46|645.54|650.7|646.78|650.7|646.78|649.46|645.54|0
1645672850000|2022-02-24 03:20:50|650.39|646.47|650.39|646.47|650.39|646.47|649.77|645.85|0
1645672860000|2022-02-24 03:21:00|650.08|646.16|650.38|646.46|650.38|646.46|650.08|646.16|0
1645672870000|2022-02-24 03:21:10|649.77|645.85|649.46|645.54|649.77|645.85|649.35|645.43|0
1645672880000|2022-02-24 03:21:20|649.15|645.23|649.46|645.54|649.67|645.75|649.15|645.23|0
1645672890000|2022-02-24 03:21:30|649.25|645.33|650.18|646.26|650.59|646.67|649.25|645.33|0
1645672900000|2022-02-24 03:21:40|650.7|646.78|650.7|646.78|651|647.08|650.7|646.78|0
1645672910000|2022-02-24 03:21:50|650.29|646.37|649.67|645.75|650.29|646.37|649.67|645.75|0
1645672920000|2022-02-24 03:22:00|650.08|646.16|649.25|645.33|650.08|646.16|649.25|645.33|0
1645672930000|2022-02-24 03:22:10|649.35|645.43|649.35|645.43|649.35|645.43|648.53|644.61|0
1645672940000|2022-02-24 03:22:20|650.18|646.26|651.21|647.29|651.21|647.29|649.46|645.54|0
1645672950000|2022-02-24 03:22:30|651.11|647.19|650.8|646.88|651.11|647.19|650.8|646.88|0
1645672960000|2022-02-24 03:22:40|651.42|647.5|651.42|647.5|651.42|647.5|651|647.08|0
1645672970000|2022-02-24 03:22:50|650.59|646.67|649.15|645.23|650.59|646.67|649.15|645.23|0
1645672980000|2022-02-24 03:23:00|653.18|649.26|653.49|649.57|654.01|650.09|652.35|648.43|0
1645672990000|2022-02-24 03:23:10|654.42|650.5|652.04|648.12|654.83|650.91|652.04|648.12|0
1645673000000|2022-02-24 03:23:20|651.62|647.7|650.08|646.16|651.62|647.7|650.08|646.16|0
1645673010000|2022-02-24 03:23:30|650.7|646.78|651.42|647.5|651.42|647.5|650.7|646.78|0
1645673020000|2022-02-24 03:23:40|652.04|648.12|652.97|649.05|653.18|649.26|652.04|648.12|0
1645673030000|2022-02-24 03:23:50|652.86|648.94|651.62|647.7|653.07|649.15|651.62|647.7|0
1645673040000|2022-02-24 03:24:00|652.04|648.12|653.28|649.36|653.28|649.36|651.83|647.91|0
1645673050000|2022-02-24 03:24:10|654.21|650.29|655.46|651.54|655.46|651.54|653.9|649.98|0
1645673060000|2022-02-24 03:24:20|655.35|651.43|654.73|650.81|655.35|651.43|654.42|650.5|0
1645673070000|2022-02-24 03:24:30|654.52|650.6|654.73|650.81|655.04|651.12|654.42|650.5|0
1645673080000|2022-02-24 03:24:40|655.04|651.12|656.7|652.78|656.7|652.78|655.04|651.12|0
1645673090000|2022-02-24 03:24:50|657.32|653.4|658.57|654.65|658.57|654.65|657.01|653.09|0
1645673100000|2022-02-24 03:25:00|657.84|653.92|655.66|651.74|657.84|653.92|655.66|651.74|0
1645673110000|2022-02-24 03:25:10|657.21|653.29|658.36|654.44|658.46|654.54|656.91|652.99|0
1645673120000|2022-02-24 03:25:20|657.74|653.82|657.74|653.82|657.74|653.82|657.11|653.19|0
1645673130000|2022-02-24 03:25:30|656.91|652.99|657.74|653.82|657.74|653.82|656.91|652.99|0
1645673140000|2022-02-24 03:25:40|658.04|654.12|658.04|654.12|658.46|654.54|658.04|654.12|0
1645673150000|2022-02-24 03:25:50|658.15|654.23|658.77|654.85|658.77|654.85|658.15|654.23|0
1645673160000|2022-02-24 03:26:00|658.98|655.06|657.11|653.19|658.98|655.06|657.11|653.19|0
1645673170000|2022-02-24 03:26:10|657.32|653.4|658.36|654.44|658.36|654.44|657.32|653.4|0
1645673180000|2022-02-24 03:26:20|658.15|654.23|658.87|654.95|658.87|654.95|658.15|654.23|0
1645673190000|2022-02-24 03:26:30|658.15|654.23|657.94|654.02|658.15|654.23|657.94|654.02|0
1645673200000|2022-02-24 03:26:40|658.98|655.06|658.77|654.85|658.98|655.06|658.25|654.33|0
1645673210000|2022-02-24 03:26:50|658.87|654.95|658.87|654.95|659.08|655.16|658.87|654.95|0
1645673220000|2022-02-24 03:27:00|658.67|654.75|657.42|653.5|658.67|654.75|657.42|653.5|0
1645673230000|2022-02-24 03:27:10|658.04|654.12|657.94|654.02|658.04|654.12|657.94|654.02|0
1645673240000|2022-02-24 03:27:20|657.63|653.71|657.11|653.19|657.63|653.71|657.01|653.09|0
1645673250000|2022-02-24 03:27:30|657.01|653.09|656.8|652.88|657.01|653.09|656.18|652.26|0
1645673260000|2022-02-24 03:27:40|657.01|653.09|658.25|654.33|658.25|654.33|657.01|653.09|0
1645673270000|2022-02-24 03:27:50|658.57|654.65|658.77|654.85|658.77|654.85|658.57|654.65|0
1645673280000|2022-02-24 03:28:00|658.87|654.95|658.67|654.75|658.98|655.06|658.67|654.75|0
1645673290000|2022-02-24 03:28:10|658.15|654.23|658.15|654.23|658.15|654.23|657.32|653.4|0
1645673300000|2022-02-24 03:28:20|658.46|654.54|660.44|656.52|660.44|656.52|658.46|654.54|0
1645673310000|2022-02-24 03:28:30|659.81|655.89|660.64|656.72|660.64|656.72|659.81|655.89|0
1645673320000|2022-02-24 03:28:40|660.74|656.82|661.16|657.24|661.37|657.45|660.74|656.82|0
1645673330000|2022-02-24 03:28:50|661.99|658.07|660.44|656.52|661.99|658.07|659.7|655.78|0
1645673340000|2022-02-24 03:29:00|660.33|656.41|661.27|657.35|661.27|657.35|660.33|656.41|0
1645673350000|2022-02-24 03:29:10|660.95|657.03|660.33|656.41|661.06|657.14|660.33|656.41|0
1645673360000|2022-02-24 03:29:20|659.08|655.16|657.32|653.4|659.08|655.16|657.32|653.4|0
1645673370000|2022-02-24 03:29:30|657.01|653.09|657.32|653.4|657.63|653.71|657.01|653.09|0
1645673380000|2022-02-24 03:29:40|657.84|653.92|658.15|654.23|658.46|654.54|657.84|653.92|0
1645673390000|2022-02-24 03:29:50|657.42|653.5|657.74|653.82|657.74|653.82|657.42|653.5|0
1645673400000|2022-02-24 03:30:00|657.84|653.92|660.02|656.1|660.02|656.1|657.84|653.92|0
1645673410000|2022-02-24 03:30:10|660.33|656.41|659.91|655.99|660.33|656.41|659.7|655.78|0
1645673420000|2022-02-24 03:30:20|659.7|655.78|658.98|655.06|659.7|655.78|658.98|655.06|0
1645673430000|2022-02-24 03:30:30|658.67|654.75|659.7|655.78|659.7|655.78|658.67|654.75|0
1645673440000|2022-02-24 03:30:40|660.33|656.41|660.95|657.03|660.95|657.03|660.33|656.41|0
1645673450000|2022-02-24 03:30:50|660.85|656.93|660.12|656.2|660.85|656.93|660.12|656.2|0
1645673460000|2022-02-24 03:31:00|660.95|657.03|661.89|657.97|661.89|657.97|660.95|657.03|0
1645673470000|2022-02-24 03:31:10|661.99|658.07|661.99|658.07|661.99|658.07|661.78|657.86|0
1645673480000|2022-02-24 03:31:20|665.12|661.2|665.43|661.51|665.43|661.51|664.91|660.99|0
1645673490000|2022-02-24 03:31:30|663.66|659.74|663.45|659.53|664.07|660.15|663.24|659.32|0
1645673500000|2022-02-24 03:31:40|663.03|659.11|664.28|660.36|664.28|660.36|663.03|659.11|0
1645673510000|2022-02-24 03:31:50|664.39|660.47|665.12|661.2|665.12|661.2|664.39|660.47|0
1645673520000|2022-02-24 03:32:00|666.78|662.86|666.99|663.07|668.25|664.33|666.58|662.66|0
1645673530000|2022-02-24 03:32:10|667.73|663.81|665.95|662.03|667.73|663.81|665.95|662.03|0
1645673540000|2022-02-24 03:32:20|666.06|662.14|666.37|662.45|666.37|662.45|666.06|662.14|0
1645673550000|2022-02-24 03:32:30|665.95|662.03|665.85|661.93|665.95|662.03|665.22|661.3|0
1645673560000|2022-02-24 03:32:40|666.16|662.24|663.03|659.11|666.16|662.24|663.03|659.11|0
1645673570000|2022-02-24 03:32:50|662.82|658.9|662.31|658.39|662.82|658.9|661.99|658.07|0
1645673580000|2022-02-24 03:33:00|664.39|660.47|665.74|661.82|665.74|661.82|664.39|660.47|0
1645673590000|2022-02-24 03:33:10|665.43|661.51|664.39|660.47|665.43|661.51|664.39|660.47|0
1645673600000|2022-02-24 03:33:20|665.74|661.82|666.99|663.07|666.99|663.07|665.74|661.82|0
1645673610000|2022-02-24 03:33:30|667.62|663.7|668.66|664.74|669.71|665.79|667.62|663.7|0
1645673620000|2022-02-24 03:33:40|668.87|664.95|669.19|665.27|669.4|665.48|668.87|664.95|0
1645673630000|2022-02-24 03:33:50|669.92|666|669.92|666|670.13|666.21|669.71|665.79|0
1645673640000|2022-02-24 03:34:00|669.61|665.69|670.86|666.94|670.86|666.94|669.61|665.69|0
1645673650000|2022-02-24 03:34:10|671.8|667.88|673.8|669.88|673.8|669.88|671.8|667.88|0
1645673660000|2022-02-24 03:34:20|674.01|670.09|673.48|669.56|674.01|670.09|671.8|667.88|0
1645673670000|2022-02-24 03:34:30|673.69|669.77|674.74|670.82|674.74|670.82|673.69|669.77|0
1645673680000|2022-02-24 03:34:40|675.26|671.34|672.01|668.09|675.26|671.34|672.01|668.09|0
1645673690000|2022-02-24 03:34:50|670.96|667.04|672.64|668.72|672.64|668.72|670.96|667.04|0
1645673700000|2022-02-24 03:35:00|672.12|668.2|671.17|667.25|672.12|668.2|671.17|667.25|0
1645673710000|2022-02-24 03:35:10|671.49|667.57|674.32|670.4|674.32|670.4|671.49|667.57|0
1645673720000|2022-02-24 03:35:20|674.42|670.5|674.42|670.5|674.53|670.61|674.11|670.19|0
1645673730000|2022-02-24 03:35:30|674.22|670.3|672.85|668.93|674.53|670.61|672.85|668.93|0
1645673740000|2022-02-24 03:35:40|672.54|668.62|671.59|667.67|672.85|668.93|671.59|667.67|0
1645673750000|2022-02-24 03:35:50|673.06|669.14|673.69|669.77|673.69|669.77|672.75|668.83|0
1645673760000|2022-02-24 03:36:00|673.8|669.88|670.34|666.42|673.8|669.88|670.34|666.42|0
1645673770000|2022-02-24 03:36:10|670.75|666.83|670.54|666.62|670.75|666.83|670.13|666.21|0
1645673780000|2022-02-24 03:36:20|670.86|666.94|669.29|665.37|670.86|666.94|669.29|665.37|0
1645673790000|2022-02-24 03:36:30|668.66|664.74|669.19|665.27|669.19|665.27|668.04|664.12|0
1645673800000|2022-02-24 03:36:40|670.75|666.83|670.86|666.94|671.07|667.15|670.75|666.83|0
1645673810000|2022-02-24 03:36:50|670.24|666.32|671.17|667.25|671.17|667.25|670.24|666.32|0
1645673820000|2022-02-24 03:37:00|672.01|668.09|672.64|668.72|673.27|669.35|672.01|668.09|0
1645673830000|2022-02-24 03:37:10|672.43|668.51|675.41|671.49|675.41|671.49|672.43|668.51|0
1645673840000|2022-02-24 03:37:20|675.11|671.19|675|671.08|675.11|671.19|674.16|670.24|0
1645673850000|2022-02-24 03:37:30|675.21|671.29|677.5|673.58|677.5|673.58|675.21|671.29|0
1645673860000|2022-02-24 03:37:40|677.2|673.28|678.76|674.84|678.76|674.84|676.15|672.23|0
1645673870000|2022-02-24 03:37:50|678.97|675.05|676.57|672.65|678.97|675.05|675.73|671.81|0
1645673880000|2022-02-24 03:38:00|676.78|672.86|675.73|671.81|676.78|672.86|675.62|671.7|0
1645673890000|2022-02-24 03:38:10|675.94|672.02|677.3|673.38|677.3|673.38|675.94|672.02|0
1645673900000|2022-02-24 03:38:20|677.61|673.69|677.61|673.69|678.13|674.21|677.61|673.69|0
1645673910000|2022-02-24 03:38:30|677.09|673.17|676.46|672.54|677.5|673.58|676.46|672.54|0
1645673920000|2022-02-24 03:38:40|676.67|672.75|677.4|673.48|677.4|673.48|676.67|672.75|0
1645673930000|2022-02-24 03:38:50|677.82|673.9|678.13|674.21|678.45|674.53|677.82|673.9|0
1645673940000|2022-02-24 03:39:00|678.45|674.53|677.92|674|678.97|675.05|677.92|674|0
1645673950000|2022-02-24 03:39:10|677.4|673.48|677.19|673.27|677.71|673.79|677.19|673.27|0
1645673960000|2022-02-24 03:39:20|677.3|673.38|676.67|672.75|677.3|673.38|676.67|672.75|0
1645673970000|2022-02-24 03:39:30|676.57|672.65|676.25|672.33|676.57|672.65|675.73|671.81|0
1645673980000|2022-02-24 03:39:40|676.57|672.65|679.92|676|679.92|676|676.57|672.65|0
1645673990000|2022-02-24 03:39:50|680.23|676.31|681.48|677.56|681.48|677.56|680.23|676.31|0
1645674000000|2022-02-24 03:40:00|682.74|678.82|684.84|680.92|684.84|680.92|682.74|678.82|0
1645674010000|2022-02-24 03:40:10|678.55|674.63|678.13|674.21|681.06|677.14|678.13|674.21|0
1645674020000|2022-02-24 03:40:20|679.71|675.79|679.5|675.58|679.71|675.79|678.45|674.53|0
1645674030000|2022-02-24 03:40:30|680.02|676.1|680.02|676.1|680.02|676.1|678.34|674.42|0
1645674040000|2022-02-24 03:40:40|678.76|674.84|679.92|676|680.02|676.1|678.24|674.32|0
1645674050000|2022-02-24 03:40:50|678.76|674.84|680.06|675.86|680.06|675.86|678.76|674.84|0
1645674060000|2022-02-24 03:41:00|679.74|675.54|681.83|677.63|681.83|677.63|679.74|675.54|0
1645674070000|2022-02-24 03:41:10|680.68|676.48|682.78|678.58|682.78|678.58|680.68|676.48|0
1645674080000|2022-02-24 03:41:20|681.52|677.32|681.52|677.32|681.62|677.42|681.1|676.9|0
1645674090000|2022-02-24 03:41:30|682.88|678.68|682.36|678.16|682.88|678.68|682.15|677.95|0
1645674100000|2022-02-24 03:41:40|681.94|677.74|682.36|678.16|682.36|678.16|681.62|677.42|0
1645674110000|2022-02-24 03:41:50|682.15|677.95|685.26|681.06|685.26|681.06|682.15|677.95|0
1645674120000|2022-02-24 03:42:00|685.76|681.56|684.5|680.3|685.97|681.77|684.5|680.3|0
1645674130000|2022-02-24 03:42:10|684.71|680.51|683.87|679.67|684.71|680.51|683.87|679.67|0
1645674140000|2022-02-24 03:42:20|682.09|677.89|681.47|677.27|682.83|678.63|681.47|677.27|0
1645674150000|2022-02-24 03:42:30|681.78|677.58|682.41|678.21|682.41|678.21|681.78|677.58|0
1645674160000|2022-02-24 03:42:40|681.58|677.38|682.09|677.89|682.09|677.89|681.37|677.17|0
1645674170000|2022-02-24 03:42:50|681.88|677.68|680.32|676.12|681.88|677.68|680.22|676.02|0
1645674180000|2022-02-24 03:43:00|680.63|676.43|679.38|675.18|680.63|676.43|679.28|675.08|0
1645674190000|2022-02-24 03:43:10|680.12|675.92|681.88|677.68|681.88|677.68|680.12|675.92|0
1645674200000|2022-02-24 03:43:20|680.84|676.64|680.84|676.64|681.88|677.68|680.84|676.64|0
1645674210000|2022-02-24 03:43:30|681.58|677.38|681.88|677.68|681.88|677.68|680.53|676.33|0
1645674220000|2022-02-24 03:43:40|682.2|678|681.58|677.38|682.2|678|681.26|677.06|0
1645674230000|2022-02-24 03:43:50|682.09|677.89|682.3|678.1|682.51|678.31|681.58|677.38|0
1645674240000|2022-02-24 03:44:00|682.41|678.21|681.37|677.17|682.62|678.42|681.37|677.17|0
1645674250000|2022-02-24 03:44:10|680.32|676.12|680.01|675.81|680.32|676.12|679.49|675.29|0
1645674260000|2022-02-24 03:44:20|679.7|675.5|678.03|673.83|679.7|675.5|678.03|673.83|0
1645674270000|2022-02-24 03:44:30|676.67|672.47|676.05|671.85|676.67|672.47|676.05|671.85|0
1645674280000|2022-02-24 03:44:40|676.46|672.26|673.87|669.67|677.41|673.21|673.87|669.67|0
1645674290000|2022-02-24 03:44:50|674.08|669.88|673.09|668.89|674.08|669.88|673.04|668.84|0
1645674300000|2022-02-24 03:45:00|674.23|670.03|674.55|670.35|674.55|670.35|673.72|669.52|0
1645674310000|2022-02-24 03:45:10|674.34|670.14|674.34|670.14|674.34|670.14|674.34|670.14|0
1645674320000|2022-02-24 03:45:20|674.13|669.93|672.47|668.27|674.13|669.93|672.47|668.27|0
1645674330000|2022-02-24 03:45:30|671.11|666.91|669.87|665.67|671.11|666.91|669.87|665.67|0
1645674340000|2022-02-24 03:45:40|669.77|665.57|669.14|664.94|670.6|666.4|669.14|664.94|0
1645674350000|2022-02-24 03:45:50|668.83|664.63|669.24|665.04|669.24|665.04|667.79|663.59|0
1645674360000|2022-02-24 03:46:00|669.04|664.84|670.7|666.5|670.91|666.71|669.04|664.84|0
1645674370000|2022-02-24 03:46:10|670.49|666.29|670.28|666.08|670.49|666.29|670.07|665.87|0
1645674380000|2022-02-24 03:46:20|669.66|665.46|667.69|663.49|669.66|665.46|667.69|663.49|0
1645674390000|2022-02-24 03:46:30|668.11|663.91|666.24|662.04|668.31|664.11|666.24|662.04|0
1645674400000|2022-02-24 03:46:40|665.83|661.63|666.13|661.93|666.13|661.93|665.72|661.52|0
1645674410000|2022-02-24 03:46:50|667.17|662.97|666.55|662.35|667.17|662.97|666.03|661.83|0
1645674420000|2022-02-24 03:47:00|667.69|663.49|668|663.8|668.41|664.21|666.86|662.66|0
1645674430000|2022-02-24 03:47:10|668.52|664.32|669.45|665.25|669.45|665.25|668.52|664.32|0
1645674440000|2022-02-24 03:47:20|669.35|665.15|670.81|666.61|670.81|666.61|669.35|665.15|0
1645674450000|2022-02-24 03:47:30|670.07|665.87|668.62|664.42|670.07|665.87|668.62|664.42|0
1645674460000|2022-02-24 03:47:40|668.73|664.53|669.66|665.46|669.66|665.46|668.31|664.11|0
1645674470000|2022-02-24 03:47:50|669.97|665.77|669.97|665.77|669.97|665.77|669.35|665.15|0
1645674480000|2022-02-24 03:48:00|669.66|665.46|667.9|663.7|669.66|665.46|667.9|663.7|0
1645674490000|2022-02-24 03:48:10|669.24|665.04|669.24|665.04|669.24|665.04|668.31|664.11|0
1645674500000|2022-02-24 03:48:20|669.56|665.36|669.87|665.67|670.7|666.5|669.56|665.36|0
1645674510000|2022-02-24 03:48:30|669.97|665.77|668.94|664.74|669.97|665.77|667.69|663.49|0
1645674520000|2022-02-24 03:48:40|668.73|664.53|669.04|664.84|669.04|664.84|668.73|664.53|0
1645674530000|2022-02-24 03:48:50|669.35|665.15|669.77|665.57|669.77|665.57|669.35|665.15|0
1645674540000|2022-02-24 03:49:00|669.24|665.04|669.45|665.25|669.45|665.25|668.94|664.74|0
1645674550000|2022-02-24 03:49:10|669.66|665.46|668.62|664.42|669.66|665.46|668.62|664.42|0
1645674560000|2022-02-24 03:49:20|668.83|664.63|667.48|663.28|668.83|664.63|667.38|663.18|0
1645674570000|2022-02-24 03:49:30|667.69|663.49|665.93|661.73|667.69|663.49|665.93|661.73|0
1645674580000|2022-02-24 03:49:40|666.34|662.14|667.9|663.7|667.9|663.7|666.34|662.14|0
1645674590000|2022-02-24 03:49:50|667.58|663.38|667.48|663.28|667.58|663.38|666.86|662.66|0
1645674600000|2022-02-24 03:50:00|667.38|663.18|665.62|661.42|667.38|663.18|665.2|661|0
1645674610000|2022-02-24 03:50:10|665.3|661.1|665.83|661.63|666.03|661.83|665.3|661.1|0
1645674620000|2022-02-24 03:50:20|665.72|661.52|666.55|662.35|666.55|662.35|665.72|661.52|0
1645674630000|2022-02-24 03:50:30|666.45|662.25|664.27|660.07|666.45|662.25|664.27|660.07|0
1645674640000|2022-02-24 03:50:40|664.79|660.59|664.89|660.69|664.89|660.69|663.85|659.65|0
1645674650000|2022-02-24 03:50:50|664.79|660.59|666.24|662.04|666.24|662.04|664.79|660.59|0
1645674660000|2022-02-24 03:51:00|665.62|661.42|667.28|663.08|667.28|663.08|665.62|661.42|0
1645674670000|2022-02-24 03:51:10|666.86|662.66|666.24|662.04|666.86|662.66|666.24|662.04|0
1645674680000|2022-02-24 03:51:20|665.83|661.63|666.45|662.25|666.45|662.25|665.72|661.52|0
1645674690000|2022-02-24 03:51:30|666.86|662.66|667.69|663.49|667.69|663.49|666.86|662.66|0
1645674700000|2022-02-24 03:51:40|668.31|664.11|669.56|665.36|669.56|665.36|668.31|664.11|0
1645674710000|2022-02-24 03:51:50|670.07|665.87|669.77|665.57|670.07|665.87|669.77|665.57|0
1645674720000|2022-02-24 03:52:00|670.18|665.98|670.7|666.5|670.7|666.5|670.18|665.98|0
1645674730000|2022-02-24 03:52:10|671.64|667.44|672.05|667.85|672.68|668.48|671.64|667.44|0
1645674740000|2022-02-24 03:52:20|671.94|667.74|671.53|667.33|671.94|667.74|671.01|666.81|0
1645674750000|2022-02-24 03:52:30|671.84|667.64|671.94|667.74|672.05|667.85|671.84|667.64|0
1645674760000|2022-02-24 03:52:40|671.32|667.12|672|667.8|672.21|668.01|671.32|667.12|0
1645674770000|2022-02-24 03:52:50|672.31|668.11|672.41|668.21|672.41|668.21|672.31|668.11|0
1645674780000|2022-02-24 03:53:00|673.04|668.84|672.83|668.63|673.04|668.84|672.62|668.42|0
1645674790000|2022-02-24 03:53:10|672.51|668.31|672.21|668.01|672.51|668.31|672.21|668.01|0
1645674800000|2022-02-24 03:53:20|672|667.8|672.1|667.9|672.1|667.9|671.58|667.38|0
1645674810000|2022-02-24 03:53:30|672|667.8|672.58|668.38|672.78|668.58|672|667.8|0
1645674820000|2022-02-24 03:53:40|672.99|668.79|672.99|668.79|673.09|668.89|672.68|668.48|0
1645674830000|2022-02-24 03:53:50|672.78|668.58|672.26|668.06|672.99|668.79|672.26|668.06|0
1645674840000|2022-02-24 03:54:00|672.58|668.38|671.43|667.23|672.58|668.38|671.43|667.23|0
1645674850000|2022-02-24 03:54:10|671.75|667.55|671.54|667.34|671.75|667.55|671.33|667.13|0
1645674860000|2022-02-24 03:54:20|671.33|667.13|670.92|666.72|671.33|667.13|670.92|666.72|0
1645674870000|2022-02-24 03:54:30|670.51|666.31|670.09|665.89|670.51|666.31|669.99|665.79|0
1645674880000|2022-02-24 03:54:40|669.99|665.79|670.09|665.89|670.09|665.89|669.57|665.37|0
1645674890000|2022-02-24 03:54:50|672.68|668.48|673.3|669.1|673.5|669.3|672.58|668.38|0
1645674900000|2022-02-24 03:55:00|672.58|668.38|673.09|668.89|673.4|669.2|672.58|668.38|0
1645674910000|2022-02-24 03:55:10|672.78|668.58|673.61|669.41|673.61|669.41|672.78|668.58|0
1645674920000|2022-02-24 03:55:20|673.2|669|674.03|669.83|674.03|669.83|673.2|669|0
1645674930000|2022-02-24 03:55:30|674.23|670.03|674.44|670.24|674.44|670.24|674.03|669.83|0
1645674940000|2022-02-24 03:55:40|674.03|669.83|674.33|670.13|674.33|670.13|673.92|669.72|0
1645674950000|2022-02-24 03:55:50|674.54|670.34|674.23|670.03|674.96|670.76|674.23|670.03|0
1645674960000|2022-02-24 03:56:00|674.65|670.45|674.44|670.24|674.65|670.45|674.44|670.24|0
1645674970000|2022-02-24 03:56:10|673.61|669.41|674.75|670.55|674.75|670.55|673.61|669.41|0
1645674980000|2022-02-24 03:56:20|674.65|670.45|675.27|671.07|675.27|671.07|674.65|670.45|0
1645674990000|2022-02-24 03:56:30|675.06|670.86|674.65|670.45|675.06|670.86|674.54|670.34|0
1645675000000|2022-02-24 03:56:40|674.54|670.34|674.95|670.75|674.95|670.75|674.54|670.34|0
1645675010000|2022-02-24 03:56:50|674.86|670.66|674.65|670.45|674.86|670.66|674.65|670.45|0
1645675020000|2022-02-24 03:57:00|674.86|670.66|674.44|670.24|674.86|670.66|674.44|670.24|0
1645675030000|2022-02-24 03:57:10|674.65|670.45|674.86|670.66|674.86|670.66|674.65|670.45|0
1645675040000|2022-02-24 03:57:20|674.75|670.55|674.33|670.13|674.75|670.55|674.33|670.13|0
1645675050000|2022-02-24 03:57:30|674.44|670.24|674.95|670.75|675.16|670.96|674.13|669.93|0
1645675060000|2022-02-24 03:57:40|674.65|670.45|675.16|670.96|675.27|671.07|674.65|670.45|0
1645675070000|2022-02-24 03:57:50|674.44|670.24|674.23|670.03|674.44|670.24|674.23|670.03|0
1645675080000|2022-02-24 03:58:00|674.13|669.93|675.16|670.96|675.16|670.96|674.13|669.93|0
1645675090000|2022-02-24 03:58:10|675.06|670.86|680.67|676.47|680.67|676.47|675.06|670.86|0
1645675100000|2022-02-24 03:58:20|678.9|674.7|677.86|673.66|678.9|674.7|677.86|673.66|0
1645675110000|2022-02-24 03:58:30|678.38|674.18|679.42|675.22|679.73|675.53|678.38|674.18|0
1645675120000|2022-02-24 03:58:40|679.22|675.02|680.36|676.16|680.36|676.16|679.22|675.02|0
1645675130000|2022-02-24 03:58:50|680.05|675.85|679.11|674.91|680.05|675.85|679.01|674.81|0
1645675140000|2022-02-24 03:59:00|679.01|674.81|680.15|675.95|680.15|675.95|679.01|674.81|0
1645675150000|2022-02-24 03:59:10|681.09|676.89|680.88|676.68|681.09|676.89|680.05|675.85|0
1645675160000|2022-02-24 03:59:20|680.77|676.57|678.9|674.7|681.3|677.1|678.9|674.7|0
1645675170000|2022-02-24 03:59:30|678.59|674.39|678.59|674.39|678.69|674.49|678.59|674.39|0
1645675180000|2022-02-24 03:59:40|679.01|674.81|678.38|674.18|679.01|674.81|678.38|674.18|0
1645675190000|2022-02-24 03:59:50|679.01|674.81|679.32|675.12|679.52|675.32|679.01|674.81|0
1645675200000|2022-02-24 04:00:00|679.63|675.43|681.3|677.1|681.61|677.41|679.63|675.43|0
1645675210000|2022-02-24 04:00:10|680.46|676.26|677.97|673.77|680.46|676.26|677.97|673.77|0
1645675220000|2022-02-24 04:00:20|677.86|673.66|678.48|674.28|678.48|674.28|677.86|673.66|0
1645675230000|2022-02-24 04:00:30|677.86|673.66|676.61|672.41|677.86|673.66|676.41|672.21|0
1645675240000|2022-02-24 04:00:40|676.51|672.31|674.95|670.75|676.51|672.31|674.95|670.75|0
1645675250000|2022-02-24 04:00:50|675.58|671.38|676.31|672.11|676.51|672.31|675.27|671.07|0
1645675260000|2022-02-24 04:01:00|676.1|671.9|676.1|671.9|676.61|672.41|676.1|671.9|0
1645675270000|2022-02-24 04:01:10|676.61|672.41|676.82|672.62|676.82|672.62|676.2|672|0
1645675280000|2022-02-24 04:01:20|678.07|673.87|676.61|672.41|678.07|673.87|676.61|672.41|0
1645675290000|2022-02-24 04:01:30|676.93|672.73|676.1|671.9|676.93|672.73|676.1|671.9|0
1645675300000|2022-02-24 04:01:40|675.16|670.96|674.85|670.65|675.16|670.96|674.54|670.34|0
1645675310000|2022-02-24 04:01:50|674.65|670.45|674.75|670.55|674.75|670.55|674.44|670.24|0
1645675320000|2022-02-24 04:02:00|674.95|670.75|675.16|670.96|675.37|671.17|674.95|670.75|0
1645675330000|2022-02-24 04:02:10|675.99|671.79|675.48|671.28|675.99|671.79|675.27|671.07|0
1645675340000|2022-02-24 04:02:20|674.85|670.65|676.1|671.9|676.1|671.9|674.85|670.65|0
1645675350000|2022-02-24 04:02:30|676.2|672|676.41|672.21|676.51|672.31|676.2|672|0
1645675360000|2022-02-24 04:02:40|676.1|671.9|676.82|672.62|676.82|672.62|676.1|671.9|0
1645675370000|2022-02-24 04:02:50|676.72|672.52|676.93|672.73|676.93|672.73|676.61|672.41|0
1645675380000|2022-02-24 04:03:00|676.61|672.41|676.72|672.52|676.82|672.62|676.51|672.31|0
1645675390000|2022-02-24 04:03:10|677.03|672.83|676.93|672.73|677.03|672.83|676.31|672.11|0
1645675400000|2022-02-24 04:03:20|676.51|672.31|676.72|672.52|677.34|673.14|676.31|672.11|0
1645675410000|2022-02-24 04:03:30|676.61|672.41|676.31|672.11|676.93|672.73|676.31|672.11|0
1645675420000|2022-02-24 04:03:40|675.58|671.38|675.89|671.69|675.89|671.69|675.58|671.38|0
1645675430000|2022-02-24 04:03:50|676.93|672.73|677.14|672.94|677.14|672.94|676.72|672.52|0
1645675440000|2022-02-24 04:04:00|676.82|672.62|676.2|672|676.82|672.62|676.2|672|0
1645675450000|2022-02-24 04:04:10|676.1|671.9|676.41|672.21|676.41|672.21|676.1|671.9|0
1645675460000|2022-02-24 04:04:20|676.2|672|675.37|671.17|676.2|672|675.27|671.07|0
1645675470000|2022-02-24 04:04:30|675.27|671.07|674.85|670.65|675.27|671.07|674.65|670.45|0
1645675480000|2022-02-24 04:04:40|674.54|670.34|673.92|669.72|674.54|670.34|673.92|669.72|0
1645675490000|2022-02-24 04:04:50|674.23|670.03|674.12|669.92|674.44|670.24|674.12|669.92|0
1645675500000|2022-02-24 04:05:00|674.23|670.03|675.58|671.38|675.58|671.38|674.23|670.03|0
1645675510000|2022-02-24 04:05:10|675.37|671.17|676.1|671.9|676.41|672.21|675.37|671.17|0
1645675520000|2022-02-24 04:05:20|676.2|672|676.31|672.11|676.31|672.11|675.89|671.69|0
1645675530000|2022-02-24 04:05:30|676.2|672|677.34|673.14|677.34|673.14|676.2|672|0
1645675540000|2022-02-24 04:05:40|677.24|673.04|677.03|672.83|677.34|673.14|677.03|672.83|0
1645675550000|2022-02-24 04:05:50|676.51|672.31|676.1|671.9|676.51|672.31|675.58|671.38|0
1645675560000|2022-02-24 04:06:00|675.78|671.58|676.72|672.52|676.72|672.52|675.78|671.58|0
1645675570000|2022-02-24 04:06:10|676.82|672.62|678.17|673.97|678.17|673.97|676.82|672.62|0
1645675580000|2022-02-24 04:06:20|678.59|674.39|677.97|673.77|679.21|675.01|677.97|673.77|0
1645675590000|2022-02-24 04:06:30|677.76|673.56|677.65|673.45|677.76|673.56|677.34|673.14|0
1645675600000|2022-02-24 04:06:40|677.03|672.83|675.68|671.48|677.03|672.83|675.68|671.48|0
1645675610000|2022-02-24 04:06:50|675.89|671.69|675.16|670.96|675.89|671.69|675.16|670.96|0
1645675620000|2022-02-24 04:07:00|675.68|671.48|675.06|670.86|675.68|671.48|674.95|670.75|0
1645675630000|2022-02-24 04:07:10|674.75|670.55|674.23|670.03|675.27|671.07|674.23|670.03|0
1645675640000|2022-02-24 04:07:20|671.43|667.23|671.95|667.75|671.95|667.75|671.22|667.02|0
1645675650000|2022-02-24 04:07:30|671.75|667.55|671.54|667.34|671.75|667.55|670.81|666.61|0
1645675660000|2022-02-24 04:07:40|671.02|666.82|671.12|666.92|671.12|666.92|670.71|666.51|0
1645675670000|2022-02-24 04:07:50|671.33|667.13|671.95|667.75|671.95|667.75|671.33|667.13|0
1645675680000|2022-02-24 04:08:00|671.75|667.55|671.84|667.64|672.37|668.17|671.75|667.55|0
1645675690000|2022-02-24 04:08:10|671.54|667.34|670.81|666.61|671.74|667.54|670.81|666.61|0
1645675700000|2022-02-24 04:08:20|670.92|666.72|670.71|666.51|671.43|667.23|670.71|666.51|0
1645675710000|2022-02-24 04:08:30|670.81|666.61|670.4|666.2|670.81|666.61|670.4|666.2|0
1645675720000|2022-02-24 04:08:40|670.92|666.72|671.84|667.64|671.95|667.75|670.92|666.72|0
1645675730000|2022-02-24 04:08:50|672.26|668.06|672.47|668.27|672.57|668.37|672.26|668.06|0
1645675740000|2022-02-24 04:09:00|672.37|668.17|673.29|669.09|673.29|669.09|672.37|668.17|0
1645675750000|2022-02-24 04:09:10|673.09|668.89|672.47|668.27|673.09|668.89|672.47|668.27|0
1645675760000|2022-02-24 04:09:20|672.37|668.17|672.26|668.06|672.37|668.17|672.16|667.96|0
1645675770000|2022-02-24 04:09:30|672.47|668.27|672.67|668.47|672.67|668.47|672.26|668.06|0
1645675780000|2022-02-24 04:09:40|672.57|668.37|672.88|668.68|672.88|668.68|672.26|668.06|0
1645675790000|2022-02-24 04:09:50|672.57|668.37|672.67|668.47|672.88|668.68|672.57|668.37|0
1645675800000|2022-02-24 04:10:00|672.88|668.68|674.44|670.24|674.44|670.24|672.88|668.68|0
1645675810000|2022-02-24 04:10:10|674.74|670.54|674.85|670.65|675.27|671.07|674.74|670.54|0
1645675820000|2022-02-24 04:10:20|675.27|671.07|675.47|671.27|675.89|671.69|675.27|671.07|0
1645675830000|2022-02-24 04:10:30|674.95|670.75|676.93|672.73|676.93|672.73|674.95|670.75|0
1645675840000|2022-02-24 04:10:40|677.13|672.93|675.47|671.27|677.13|672.93|675.47|671.27|0
1645675850000|2022-02-24 04:10:50|675.57|671.37|674.95|670.75|675.57|671.37|674.85|670.65|0
1645675860000|2022-02-24 04:11:00|675.06|670.86|676.72|672.52|676.72|672.52|675.06|670.86|0
1645675870000|2022-02-24 04:11:10|676.61|672.41|676.82|672.62|676.93|672.73|676.61|672.41|0
1645675880000|2022-02-24 04:11:20|677.13|672.93|677.65|673.45|677.65|673.45|676.93|672.73|0
1645675890000|2022-02-24 04:11:30|677.55|673.35|677.44|673.24|677.55|673.35|676.93|672.73|0
1645675900000|2022-02-24 04:11:40|677.65|673.45|677.97|673.77|677.97|673.77|677.65|673.45|0
1645675910000|2022-02-24 04:11:50|677.86|673.66|676.4|672.2|677.86|673.66|676.4|672.2|0
1645675920000|2022-02-24 04:12:00|677.13|672.93|677.34|673.14|677.44|673.24|677.03|672.83|0
1645675930000|2022-02-24 04:12:10|677.55|673.35|677.34|673.14|677.55|673.35|677.34|673.14|0
1645675940000|2022-02-24 04:12:20|676.51|672.31|678.48|674.28|678.48|674.28|676.51|672.31|0
1645675950000|2022-02-24 04:12:30|677.76|673.56|678.17|673.97|678.17|673.97|677.76|673.56|0
1645675960000|2022-02-24 04:12:40|677.76|673.56|676.93|672.73|677.97|673.77|676.93|672.73|0
1645675970000|2022-02-24 04:12:50|677.23|673.03|678.07|673.87|678.48|674.28|677.23|673.03|0
1645675980000|2022-02-24 04:13:00|678.17|673.97|678.27|674.07|678.38|674.18|678.17|673.97|0
1645675990000|2022-02-24 04:13:10|678.38|674.18|678.48|674.28|678.48|674.28|678.38|674.18|0
1645676000000|2022-02-24 04:13:20|679.52|675.32|679.73|675.53|679.73|675.53|679.52|675.32|0
1645676010000|2022-02-24 04:13:30|680.25|676.05|679.84|675.64|680.25|676.05|679.73|675.53|0
1645676020000|2022-02-24 04:13:40|679.94|675.74|679.73|675.53|680.04|675.84|679.73|675.53|0
1645676030000|2022-02-24 04:13:50|679.42|675.22|680.25|676.05|680.25|676.05|679.42|675.22|0
1645676040000|2022-02-24 04:14:00|680.46|676.26|680.35|676.15|681.09|676.89|680.35|676.15|0
1645676050000|2022-02-24 04:14:10|680.77|676.57|681.29|677.09|681.39|677.19|680.77|676.57|0
1645676060000|2022-02-24 04:14:20|681.5|677.3|680.88|676.68|681.5|677.3|680.77|676.57|0
1645676070000|2022-02-24 04:14:30|681.29|677.09|680.46|676.26|681.29|677.09|680.46|676.26|0
1645676080000|2022-02-24 04:14:40|680.14|675.94|678.48|674.28|680.14|675.94|678.17|673.97|0
1645676090000|2022-02-24 04:14:50|679|674.8|679.21|675.01|679.21|675.01|678.69|674.49|0
1645676100000|2022-02-24 04:15:00|680.04|675.84|680.04|675.84|680.35|676.15|680.04|675.84|0
1645676110000|2022-02-24 04:15:10|679.84|675.64|679.31|675.11|679.84|675.64|679.31|675.11|0
1645676120000|2022-02-24 04:15:20|679|674.8|680.04|675.84|680.04|675.84|679|674.8|0
1645676130000|2022-02-24 04:15:30|681.18|676.98|681.18|676.98|681.18|676.98|680.77|676.57|0
1645676140000|2022-02-24 04:15:40|681.5|677.3|682.33|678.13|682.75|678.55|681.5|677.3|0
1645676150000|2022-02-24 04:15:50|681.92|677.72|682.96|678.76|682.96|678.76|681.92|677.72|0
1645676160000|2022-02-24 04:16:00|682.85|678.65|682.96|678.76|683.06|678.86|682.85|678.65|0
1645676170000|2022-02-24 04:16:10|683.17|678.97|683.06|678.86|683.27|679.07|683.06|678.86|0
1645676180000|2022-02-24 04:16:20|682.96|678.76|682.54|678.34|682.96|678.76|681.5|677.3|0
1645676190000|2022-02-24 04:16:30|682.85|678.65|683.17|678.97|683.17|678.97|682.54|678.34|0
1645676200000|2022-02-24 04:16:40|683.06|678.86|682.64|678.44|683.06|678.86|682.43|678.23|0
1645676210000|2022-02-24 04:16:50|682.85|678.65|682.85|678.65|683.38|679.18|682.85|678.65|0
1645676220000|2022-02-24 04:17:00|683.17|678.97|682.75|678.55|683.17|678.97|682.64|678.44|0
1645676230000|2022-02-24 04:17:10|682.64|678.44|682.75|678.55|682.75|678.55|682.64|678.44|0
1645676240000|2022-02-24 04:17:20|683.48|679.28|685.23|681.03|686.79|682.59|683.48|679.28|0
1645676250000|2022-02-24 04:17:30|683.88|679.68|684.4|680.2|684.92|680.72|683.88|679.68|0
1645676260000|2022-02-24 04:17:40|683.77|679.57|683.47|679.27|683.77|679.57|683.36|679.16|0
1645676270000|2022-02-24 04:17:50|683.98|679.78|682.64|678.44|683.98|679.78|682.53|678.33|0
1645676280000|2022-02-24 04:18:00|681.7|677.5|681.6|677.4|681.7|677.5|681.39|677.19|0
1645676290000|2022-02-24 04:18:10|681.08|676.88|681.18|676.98|681.18|676.98|681.08|676.88|0
1645676300000|2022-02-24 04:18:20|681.39|677.19|682.01|677.81|682.74|678.54|681.39|677.19|0
1645676310000|2022-02-24 04:18:30|682.32|678.12|681.49|677.29|682.43|678.23|681.49|677.29|0
1645676320000|2022-02-24 04:18:40|682.53|678.33|683.98|679.78|683.98|679.78|682.53|678.33|0
1645676330000|2022-02-24 04:18:50|683.67|679.47|683.47|679.27|683.88|679.68|683.47|679.27|0
1645676340000|2022-02-24 04:19:00|683.77|679.57|684.5|680.3|684.92|680.72|683.77|679.57|0
1645676350000|2022-02-24 04:19:10|685.54|681.34|685.43|681.23|685.54|681.34|685.34|681.14|0
1645676360000|2022-02-24 04:19:20|685.54|681.34|684.5|680.3|685.54|681.34|684.5|680.3|0
1645676370000|2022-02-24 04:19:30|684.3|680.1|685.43|681.23|685.54|681.34|684.3|680.1|0
1645676380000|2022-02-24 04:19:40|685.02|680.82|684.09|679.89|685.02|680.82|684.09|679.89|0
1645676390000|2022-02-24 04:19:50|683.26|679.06|684.6|680.4|684.6|680.4|683.26|679.06|0
1645676400000|2022-02-24 04:20:00|683.88|679.68|684.09|679.89|684.19|679.99|683.88|679.68|0
1645676410000|2022-02-24 04:20:10|683.98|679.78|683.47|679.27|683.98|679.78|683.15|678.95|0
1645676420000|2022-02-24 04:20:20|683.36|679.16|683.67|679.47|683.88|679.68|683.36|679.16|0
1645676430000|2022-02-24 04:20:30|683.77|679.57|684.3|680.1|684.3|680.1|683.77|679.57|0
1645676440000|2022-02-24 04:20:40|683.88|679.68|682.94|678.74|683.88|679.68|682.94|678.74|0
1645676450000|2022-02-24 04:20:50|683.05|678.85|681.91|677.71|683.05|678.85|681.6|677.4|0
1645676460000|2022-02-24 04:21:00|681.81|677.61|681.81|677.61|681.81|677.61|681.81|677.61|0
1645676470000|2022-02-24 04:21:10|680.77|676.57|681.28|677.08|681.6|677.4|680.77|676.57|0
1645676480000|2022-02-24 04:21:20|680.98|676.78|681.08|676.88|681.28|677.08|680.98|676.78|0
1645676490000|2022-02-24 04:21:30|680.98|676.78|681.7|677.5|681.7|677.5|680.98|676.78|0
1645676500000|2022-02-24 04:21:40|682.22|678.02|681.39|677.19|682.22|678.02|681.39|677.19|0
1645676510000|2022-02-24 04:21:50|681.7|677.5|681.39|677.19|681.7|677.5|681.39|677.19|0
1645676520000|2022-02-24 04:22:00|681.7|677.5|681.28|677.08|681.81|677.61|681.28|677.08|0
1645676530000|2022-02-24 04:22:10|681.39|677.19|681.6|677.4|683.15|678.95|681.39|677.19|0
1645676540000|2022-02-24 04:22:20|681.81|677.61|681.18|676.98|681.81|677.61|681.18|676.98|0
1645676550000|2022-02-24 04:22:30|681.49|677.29|681.81|677.61|681.81|677.61|681.39|677.19|0
1645676560000|2022-02-24 04:22:40|682.11|677.91|682.73|678.53|682.73|678.53|682.11|677.91|0
1645676570000|2022-02-24 04:22:50|682.63|678.43|682.63|678.43|682.84|678.64|682.63|678.43|0
1645676580000|2022-02-24 04:23:00|683.15|678.95|683.77|679.57|683.77|679.57|683.15|678.95|0
1645676590000|2022-02-24 04:23:10|684.3|680.1|683.56|679.36|684.3|680.1|683.56|679.36|0
1645676600000|2022-02-24 04:23:20|683.77|679.57|682.63|678.43|683.77|679.57|682.63|678.43|0
1645676610000|2022-02-24 04:23:30|682.01|677.81|680.25|676.05|682.22|678.02|680.25|676.05|0
1645676620000|2022-02-24 04:23:40|678.18|673.98|678.08|673.88|678.18|673.98|677.04|672.84|0
1645676630000|2022-02-24 04:23:50|677.76|673.56|678.08|673.88|678.18|673.98|677.76|673.56|0
1645676640000|2022-02-24 04:24:00|677.46|673.26|677.46|673.26|677.46|673.26|677.25|673.05|0
1645676650000|2022-02-24 04:24:10|677.56|673.36|677.66|673.46|678.18|673.98|677.56|673.36|0
1645676660000|2022-02-24 04:24:20|677.14|672.94|677.25|673.05|677.25|673.05|676.63|672.43|0
1645676670000|2022-02-24 04:24:30|677.56|673.36|678.49|674.29|678.8|674.6|677.56|673.36|0
1645676680000|2022-02-24 04:24:40|678.7|674.5|679.11|674.91|679.11|674.91|678.38|674.18|0
1645676690000|2022-02-24 04:24:50|678.38|674.18|679.32|675.12|679.32|675.12|678.38|674.18|0
1645676700000|2022-02-24 04:25:00|679.11|674.91|679.11|674.91|679.11|674.91|678.9|674.7|0
1645676710000|2022-02-24 04:25:10|678.38|674.18|679.11|674.91|679.11|674.91|678.38|674.18|0
1645676720000|2022-02-24 04:25:20|679.32|675.12|679|674.8|679.32|675.12|679|674.8|0
1645676730000|2022-02-24 04:25:30|678.8|674.6|677.46|673.26|678.9|674.7|677.25|673.05|0
1645676740000|2022-02-24 04:25:40|678.18|673.98|678.49|674.29|678.49|674.29|677.97|673.77|0
1645676750000|2022-02-24 04:25:50|678.28|674.08|677.56|673.36|678.28|674.08|677.56|673.36|0
1645676760000|2022-02-24 04:26:00|677.25|673.05|677.46|673.26|677.46|673.26|677.14|672.94|0
1645676770000|2022-02-24 04:26:10|677.55|673.35|678.08|673.88|678.08|673.88|677.46|673.26|0
1645676780000|2022-02-24 04:26:20|678.18|673.98|677.87|673.67|678.18|673.98|677.87|673.67|0
1645676790000|2022-02-24 04:26:30|677.76|673.56|677.76|673.56|677.76|673.56|677.46|673.26|0
1645676800000|2022-02-24 04:26:40|678.38|674.18|677.87|673.67|678.38|674.18|677.87|673.67|0
1645676810000|2022-02-24 04:26:50|678.08|673.88|678.08|673.88|678.08|673.88|677.97|673.77|0
1645676820000|2022-02-24 04:27:00|677.76|673.56|679|674.8|679|674.8|677.76|673.56|0
1645676830000|2022-02-24 04:27:10|678.9|674.7|679.32|675.12|679.32|675.12|678.8|674.6|0
1645676840000|2022-02-24 04:27:20|680.45|676.25|681.7|677.5|681.7|677.5|680.45|676.25|0
1645676850000|2022-02-24 04:27:30|681.49|677.29|681.8|677.6|682.63|678.43|681.49|677.29|0
1645676860000|2022-02-24 04:27:40|681.28|677.08|681.28|677.08|682.22|678.02|681.28|677.08|0
1645676870000|2022-02-24 04:27:50|681.49|677.29|682.43|678.23|682.43|678.23|681.28|677.08|0
1645676880000|2022-02-24 04:28:00|680.97|676.77|680.87|676.67|680.97|676.77|680.87|676.67|0
1645676890000|2022-02-24 04:28:10|681.18|676.98|681.8|677.6|681.8|677.6|680.87|676.67|0
1645676900000|2022-02-24 04:28:20|682.43|678.23|681.8|677.6|682.43|678.23|681.8|677.6|0
1645676910000|2022-02-24 04:28:30|681.7|677.5|681.9|677.7|681.9|677.7|681.7|677.5|0
1645676920000|2022-02-24 04:28:40|681.49|677.29|680.45|676.25|681.49|677.29|680.45|676.25|0
1645676930000|2022-02-24 04:28:50|680.77|676.57|681.18|676.98|681.39|677.19|680.77|676.57|0
1645676940000|2022-02-24 04:29:00|680.97|676.77|680.97|676.77|681.18|676.98|680.56|676.36|0
1645676950000|2022-02-24 04:29:10|681.18|676.98|680.45|676.25|681.18|676.98|680.45|676.25|0
1645676960000|2022-02-24 04:29:20|680.56|676.36|680.24|676.04|680.56|676.36|680.24|676.04|0
1645676970000|2022-02-24 04:29:30|679.94|675.74|680.87|676.67|680.87|676.67|679.94|675.74|0
1645676980000|2022-02-24 04:29:40|680.97|676.77|680.35|676.15|680.97|676.77|680.24|676.04|0
1645676990000|2022-02-24 04:29:50|680.15|675.95|681.07|676.87|681.07|676.87|680.15|675.95|0
1645677000000|2022-02-24 04:30:00|681.18|676.98|682.43|678.23|682.53|678.33|681.18|676.98|0
1645677010000|2022-02-24 04:30:10|681.9|677.7|681.6|677.4|681.9|677.7|681.6|677.4|0
1645677020000|2022-02-24 04:30:20|681.18|676.98|681.07|676.87|681.7|677.5|681.07|676.87|0
1645677030000|2022-02-24 04:30:30|681.8|677.6|681.7|677.5|681.8|677.6|681.49|677.29|0
1645677040000|2022-02-24 04:30:40|680.77|676.57|678.49|674.29|680.77|676.57|678.49|674.29|0
1645677050000|2022-02-24 04:30:50|678.59|674.39|676.52|672.32|678.59|674.39|676.52|672.32|0
1645677060000|2022-02-24 04:31:00|677.35|673.15|677.14|672.94|677.45|673.25|677.14|672.94|0
1645677070000|2022-02-24 04:31:10|677.25|673.05|678.38|674.18|678.38|674.18|677.25|673.05|0
1645677080000|2022-02-24 04:31:20|678.7|674.5|678.49|674.29|678.9|674.7|678.07|673.87|0
1645677090000|2022-02-24 04:31:30|678.38|674.18|678.28|674.08|678.49|674.29|678.07|673.87|0
1645677100000|2022-02-24 04:31:40|678.38|674.18|678.49|674.29|678.49|674.29|678.07|673.87|0
1645677110000|2022-02-24 04:31:50|678.79|674.59|678.49|674.29|678.79|674.59|678.07|673.87|0
1645677120000|2022-02-24 04:32:00|677.87|673.67|677.87|673.67|677.87|673.67|677.66|673.46|0
1645677130000|2022-02-24 04:32:10|677.55|673.35|675.18|670.98|677.55|673.35|675.18|670.98|0
1645677140000|2022-02-24 04:32:20|675.69|671.49|672.91|668.71|675.69|671.49|671.98|667.78|0
1645677150000|2022-02-24 04:32:30|672.39|668.19|673.22|669.02|673.22|669.02|672.29|668.09|0
1645677160000|2022-02-24 04:32:40|673.42|669.22|673.84|669.64|673.84|669.64|673.12|668.92|0
1645677170000|2022-02-24 04:32:50|674.15|669.95|674.04|669.84|674.36|670.16|674.04|669.84|0
1645677180000|2022-02-24 04:33:00|673.94|669.74|674.15|669.95|674.15|669.95|673.42|669.22|0
1645677190000|2022-02-24 04:33:10|673.94|669.74|674.04|669.84|674.04|669.84|673.74|669.54|0
1645677200000|2022-02-24 04:33:20|673.84|669.64|674.36|670.16|674.45|670.25|673.84|669.64|0
1645677210000|2022-02-24 04:33:30|673.53|669.33|673.01|668.81|673.53|669.33|672.8|668.6|0
1645677220000|2022-02-24 04:33:40|673.12|668.92|673.53|669.33|673.53|669.33|673.12|668.92|0
1645677230000|2022-02-24 04:33:50|673.12|668.92|673.84|669.64|673.84|669.64|673.12|668.92|0
1645677240000|2022-02-24 04:34:00|674.04|669.84|674.15|669.95|674.36|670.16|674.04|669.84|0
1645677250000|2022-02-24 04:34:10|674.25|670.05|673.94|669.74|674.25|670.05|673.84|669.64|0
1645677260000|2022-02-24 04:34:20|674.36|670.16|673.63|669.43|674.36|670.16|673.63|669.43|0
1645677270000|2022-02-24 04:34:30|673.74|669.54|674.77|670.57|674.77|670.57|673.74|669.54|0
1645677280000|2022-02-24 04:34:40|675.18|670.98|675.28|671.08|675.39|671.19|675.07|670.87|0
1645677290000|2022-02-24 04:34:50|675.39|671.19|674.87|670.67|675.39|671.19|674.87|670.67|0
1645677300000|2022-02-24 04:35:00|674.97|670.77|675.69|671.49|675.9|671.7|674.97|670.77|0
1645677310000|2022-02-24 04:35:10|675.59|671.39|675.28|671.08|675.59|671.39|675.28|671.08|0
1645677320000|2022-02-24 04:35:20|675.8|671.6|675.59|671.39|676.01|671.81|675.59|671.39|0
1645677330000|2022-02-24 04:35:30|675.9|671.7|676.42|672.22|676.42|672.22|675.9|671.7|0
1645677340000|2022-02-24 04:35:40|676.52|672.32|677.04|672.84|677.04|672.84|676.52|672.32|0
1645677350000|2022-02-24 04:35:50|676.73|672.53|676.31|672.11|676.73|672.53|676.21|672.01|0
1645677360000|2022-02-24 04:36:00|676.42|672.22|676.73|672.53|676.73|672.53|676.42|672.22|0
1645677370000|2022-02-24 04:36:10|676.42|672.22|675.39|671.19|676.42|672.22|674.97|670.77|0
1645677380000|2022-02-24 04:36:20|674.56|670.36|674.97|670.77|674.97|670.77|674.35|670.15|0
1645677390000|2022-02-24 04:36:30|675.39|671.19|674.97|670.77|675.39|671.19|674.97|670.77|0
1645677400000|2022-02-24 04:36:40|675.18|670.98|674.97|670.77|675.49|671.29|674.97|670.77|0
1645677410000|2022-02-24 04:36:50|675.39|671.19|674.77|670.57|675.39|671.19|674.77|670.57|0
1645677420000|2022-02-24 04:37:00|674.97|670.77|675.18|670.98|675.18|670.98|674.77|670.57|0
1645677430000|2022-02-24 04:37:10|675.49|671.29|675.18|670.98|675.49|671.29|674.97|670.77|0
1645677440000|2022-02-24 04:37:20|675.39|671.19|675.8|671.6|675.8|671.6|675.28|671.08|0
1645677450000|2022-02-24 04:37:30|675.18|670.98|677.55|673.35|677.55|673.35|675.18|670.98|0
1645677460000|2022-02-24 04:37:40|677.14|672.94|676.93|672.73|677.35|673.15|676.93|672.73|0
1645677470000|2022-02-24 04:37:50|677.04|672.84|676.52|672.32|677.04|672.84|676.42|672.22|0
1645677480000|2022-02-24 04:38:00|676.31|672.11|675.9|671.7|676.31|672.11|675.9|671.7|0
1645677490000|2022-02-24 04:38:10|675.18|670.98|674.77|670.57|675.59|671.39|674.77|670.57|0
1645677500000|2022-02-24 04:38:20|674.87|670.67|674.77|670.57|674.87|670.67|674.77|670.57|0
1645677510000|2022-02-24 04:38:30|674.56|670.36|674.56|670.36|674.77|670.57|674.56|670.36|0
1645677520000|2022-02-24 04:38:40|674.87|670.67|676.01|671.81|676.01|671.81|674.87|670.67|0
1645677530000|2022-02-24 04:38:50|675.59|671.39|675.18|670.98|675.59|671.39|675.07|670.87|0
1645677540000|2022-02-24 04:39:00|675.07|670.87|675.39|671.19|675.69|671.49|675.07|670.87|0
1645677550000|2022-02-24 04:39:10|675.69|671.49|675.8|671.6|675.8|671.6|675.59|671.39|0
1645677560000|2022-02-24 04:39:20|675.9|671.7|675.69|671.49|675.9|671.7|675.59|671.39|0
1645677570000|2022-02-24 04:39:30|675.59|671.39|677.55|673.35|677.55|673.35|675.59|671.39|0
1645677580000|2022-02-24 04:39:40|677.76|673.56|676.93|672.73|677.76|673.56|676.63|672.43|0
1645677590000|2022-02-24 04:39:50|677.04|672.84|677.14|672.94|677.14|672.94|676.83|672.63|0
1645677600000|2022-02-24 04:40:00|677.45|673.25|678.79|674.59|678.79|674.59|677.45|673.25|0
1645677610000|2022-02-24 04:40:10|678.59|674.39|677.97|673.77|678.59|674.39|677.97|673.77|0
1645677620000|2022-02-24 04:40:20|678.17|673.97|680.45|676.25|680.45|676.25|678.17|673.97|0
1645677630000|2022-02-24 04:40:30|680.35|676.15|679.62|675.42|680.35|676.15|679.62|675.42|0
1645677640000|2022-02-24 04:40:40|680.14|675.94|680.35|676.15|680.35|676.15|679.83|675.63|0
1645677650000|2022-02-24 04:40:50|680.24|676.04|679.11|674.91|680.24|676.04|679.11|674.91|0
1645677660000|2022-02-24 04:41:00|679.31|675.11|679.62|675.42|679.62|675.42|679.21|675.01|0
1645677670000|2022-02-24 04:41:10|679.11|674.91|680.14|675.94|680.14|675.94|679.11|674.91|0
1645677680000|2022-02-24 04:41:20|679.94|675.74|678.49|674.29|679.94|675.74|678.49|674.29|0
1645677690000|2022-02-24 04:41:30|678.9|674.7|678.9|674.7|678.9|674.7|678.69|674.49|0
1645677700000|2022-02-24 04:41:40|679.21|675.01|678.07|673.87|679.21|675.01|677.96|673.76|0
1645677710000|2022-02-24 04:41:50|677.25|673.05|678.49|674.29|678.49|674.29|677.14|672.94|0
1645677720000|2022-02-24 04:42:00|678.38|674.18|678.38|674.18|678.38|674.18|678.28|674.08|0
1645677730000|2022-02-24 04:42:10|678.28|674.08|678.69|674.49|678.69|674.49|677.76|673.56|0
1645677740000|2022-02-24 04:42:20|679.21|675.01|679.11|674.91|679.21|675.01|679.11|674.91|0
1645677750000|2022-02-24 04:42:30|679|674.8|678.9|674.7|679|674.8|678.59|674.39|0
1645677760000|2022-02-24 04:42:40|679.21|675.01|678.49|674.29|679.21|675.01|678.49|674.29|0
1645677770000|2022-02-24 04:42:50|678.28|674.08|677.87|673.67|678.28|674.08|677.34|673.14|0
1645677780000|2022-02-24 04:43:00|678.07|673.87|676.52|672.32|678.07|673.87|676.52|672.32|0
1645677790000|2022-02-24 04:43:10|676.83|672.63|676.21|672.01|676.83|672.63|676|671.8|0
1645677800000|2022-02-24 04:43:20|675.59|671.39|676|671.8|676.42|672.22|675.38|671.18|0
1645677810000|2022-02-24 04:43:30|674.45|670.25|674.86|670.66|674.86|670.66|674.25|670.05|0
1645677820000|2022-02-24 04:43:40|674.77|670.57|674.86|670.66|674.86|670.66|674.77|670.57|0
1645677830000|2022-02-24 04:43:50|675.07|670.87|675.28|671.08|675.28|671.08|675.07|670.87|0
1645677840000|2022-02-24 04:44:00|675.18|670.98|676.62|672.42|676.62|672.42|675.18|670.98|0
1645677850000|2022-02-24 04:44:10|676.83|672.63|676.62|672.42|676.83|672.63|676.62|672.42|0
1645677860000|2022-02-24 04:44:20|676|671.8|676.31|672.11|676.42|672.22|676|671.8|0
1645677870000|2022-02-24 04:44:30|676.72|672.52|676.62|672.42|676.72|672.52|676|671.8|0
1645677880000|2022-02-24 04:44:40|676.21|672.01|676.52|672.32|676.52|672.32|676.21|672.01|0
1645677890000|2022-02-24 04:44:50|676.42|672.22|676|671.8|676.42|672.22|675.9|671.7|0
1645677900000|2022-02-24 04:45:00|676.1|671.9|675.28|671.08|676.1|671.9|675.18|670.98|0
1645677910000|2022-02-24 04:45:10|675.48|671.28|675.18|670.98|675.59|671.39|675.07|670.87|0
1645677920000|2022-02-24 04:45:20|675.28|671.08|675.8|671.6|675.8|671.6|675.28|671.08|0
1645677930000|2022-02-24 04:45:30|675.9|671.7|675.8|671.6|675.9|671.7|675.59|671.39|0
1645677940000|2022-02-24 04:45:40|676.1|671.9|676|671.8|676.31|672.11|675.59|671.39|0
1645677950000|2022-02-24 04:45:50|675.59|671.39|674.97|670.77|675.59|671.39|674.66|670.46|0
1645677960000|2022-02-24 04:46:00|674.04|669.84|674.15|669.95|674.35|670.15|673.94|669.74|0
1645677970000|2022-02-24 04:46:10|674.45|670.25|673.94|669.74|674.45|670.25|673.94|669.74|0
1645677980000|2022-02-24 04:46:20|674.04|669.84|674.04|669.84|674.04|669.84|673.83|669.63|0
1645677990000|2022-02-24 04:46:30|674.24|670.04|673.32|669.12|674.24|670.04|673.32|669.12|0
1645678000000|2022-02-24 04:46:40|673.11|668.91|672.59|668.39|673.42|669.22|672.59|668.39|0
1645678010000|2022-02-24 04:46:50|672.91|668.71|672.39|668.19|672.91|668.71|672.39|668.19|0
1645678020000|2022-02-24 04:47:00|672.59|668.39|671.98|667.78|672.59|668.39|671.98|667.78|0
1645678030000|2022-02-24 04:47:10|672.59|668.39|671.88|667.68|672.59|668.39|671.88|667.68|0
1645678040000|2022-02-24 04:47:20|672.5|668.3|671.88|667.68|672.7|668.5|671.56|667.36|0
1645678050000|2022-02-24 04:47:30|671.56|667.36|671.36|667.16|671.56|667.36|671.15|666.95|0
1645678060000|2022-02-24 04:47:40|671.15|666.95|670.53|666.33|671.15|666.95|670.53|666.33|0
1645678070000|2022-02-24 04:47:50|671.36|667.16|671.05|666.85|671.36|667.16|671.05|666.85|0
1645678080000|2022-02-24 04:48:00|671.47|667.27|671.26|667.06|671.56|667.36|671.26|667.06|0
1645678090000|2022-02-24 04:48:10|672.39|668.19|672.18|667.98|672.39|668.19|672.18|667.98|0
1645678100000|2022-02-24 04:48:20|671.98|667.78|672.18|667.98|672.59|668.39|671.98|667.78|0
1645678110000|2022-02-24 04:48:30|672.29|668.09|672.8|668.6|672.8|668.6|672.29|668.09|0
1645678120000|2022-02-24 04:48:40|672.59|668.39|673.01|668.81|673.21|669.01|672.59|668.39|0
1645678130000|2022-02-24 04:48:50|672.39|668.19|671.36|667.16|672.39|668.19|671.36|667.16|0
1645678140000|2022-02-24 04:49:00|670.64|666.44|670.74|666.54|670.74|666.54|670.44|666.24|0
1645678150000|2022-02-24 04:49:10|671.67|667.47|671.46|667.26|671.67|667.47|671.46|667.26|0
1645678160000|2022-02-24 04:49:20|670.85|666.65|671.05|666.85|671.05|666.85|670.85|666.65|0
1645678170000|2022-02-24 04:49:30|671.15|666.95|671.05|666.85|671.15|666.95|671.05|666.85|0
1645678180000|2022-02-24 04:49:40|671.15|666.95|670.33|666.13|671.15|666.95|670.33|666.13|0
1645678190000|2022-02-24 04:49:50|670.12|665.92|670.23|666.03|670.44|666.24|670.12|665.92|0
1645678200000|2022-02-24 04:50:00|670.53|666.33|668.07|663.87|670.53|666.33|668.07|663.87|0
1645678210000|2022-02-24 04:50:10|667.97|663.77|668.07|663.87|668.07|663.87|667.45|663.25|0
1645678220000|2022-02-24 04:50:20|668.17|663.97|667.65|663.45|668.27|664.07|667.65|663.45|0
1645678230000|2022-02-24 04:50:30|667.45|663.25|667.65|663.45|667.65|663.45|667.24|663.04|0
1645678240000|2022-02-24 04:50:40|667.56|663.36|667.04|662.84|667.86|663.66|667.04|662.84|0
1645678250000|2022-02-24 04:50:50|666.22|662.02|666.01|661.81|666.22|662.02|665.81|661.61|0
1645678260000|2022-02-24 04:51:00|665.91|661.71|666.22|662.02|666.22|662.02|665.81|661.61|0
1645678270000|2022-02-24 04:51:10|666.01|661.81|667.24|663.04|667.24|663.04|665.81|661.61|0
1645678280000|2022-02-24 04:51:20|666.94|662.74|667.86|663.66|667.86|663.66|666.94|662.74|0
1645678290000|2022-02-24 04:51:30|667.45|663.25|667.86|663.66|667.86|663.66|667.45|663.25|0
1645678300000|2022-02-24 04:51:40|667.65|663.45|668.27|664.07|668.27|664.07|667.65|663.45|0
1645678310000|2022-02-24 04:51:50|668.48|664.28|668.89|664.69|669.09|664.89|668.48|664.28|0
1645678320000|2022-02-24 04:52:00|669.09|664.89|669.3|665.1|669.3|665.1|668.99|664.79|0
1645678330000|2022-02-24 04:52:10|669.5|665.3|670.12|665.92|670.12|665.92|669.5|665.3|0
1645678340000|2022-02-24 04:52:20|670.33|666.13|669.92|665.72|670.33|666.13|669.92|665.72|0
1645678350000|2022-02-24 04:52:30|669.71|665.51|669.92|665.72|669.92|665.72|669.5|665.3|0
1645678360000|2022-02-24 04:52:40|669.71|665.51|669.5|665.3|669.71|665.51|669.5|665.3|0
1645678370000|2022-02-24 04:52:50|669.71|665.51|670.12|665.92|670.12|665.92|669.61|665.41|0
1645678380000|2022-02-24 04:53:00|670.43|666.23|670.74|666.54|670.74|666.54|670.33|666.13|0
1645678390000|2022-02-24 04:53:10|669.71|665.51|668.58|664.38|669.71|665.51|668.58|664.38|0
1645678400000|2022-02-24 04:53:20|668.48|664.28|668.27|664.07|668.48|664.28|668.27|664.07|0
1645678410000|2022-02-24 04:53:30|668.68|664.48|668.48|664.28|668.68|664.48|668.48|664.28|0
1645678420000|2022-02-24 04:53:40|668.27|664.07|668.38|664.18|668.38|664.18|668.27|664.07|0
1645678430000|2022-02-24 04:53:50|668.27|664.07|667.86|663.66|668.68|664.48|667.86|663.66|0
1645678440000|2022-02-24 04:54:00|667.35|663.15|667.86|663.66|668.06|663.86|667.35|663.15|0
1645678450000|2022-02-24 04:54:10|668.68|664.48|668.48|664.28|668.68|664.48|668.38|664.18|0
1645678460000|2022-02-24 04:54:20|668.68|664.48|669.3|665.1|669.3|665.1|668.68|664.48|0
1645678470000|2022-02-24 04:54:30|669.09|664.89|668.58|664.38|669.09|664.89|668.48|664.28|0
1645678480000|2022-02-24 04:54:40|668.27|664.07|667.65|663.45|668.27|664.07|667.56|663.36|0
1645678490000|2022-02-24 04:54:50|667.86|663.66|668.06|663.86|668.06|663.86|667.86|663.66|0
1645678500000|2022-02-24 04:55:00|667.97|663.77|667.97|663.77|667.97|663.77|667.65|663.45|0
1645678510000|2022-02-24 04:55:10|667.76|663.56|667.45|663.25|667.76|663.56|667.45|663.25|0
1645678520000|2022-02-24 04:55:20|667.65|663.45|666.63|662.43|667.65|663.45|666.63|662.43|0
1645678530000|2022-02-24 04:55:30|667.24|663.04|667.65|663.45|667.65|663.45|667.24|663.04|0
1645678540000|2022-02-24 04:55:40|667.86|663.66|667.86|663.66|667.86|663.66|667.45|663.25|0
1645678550000|2022-02-24 04:55:50|667.97|663.77|667.45|663.25|667.97|663.77|667.35|663.15|0
1645678560000|2022-02-24 04:56:00|667.04|662.84|666.42|662.22|667.04|662.84|666.42|662.22|0
1645678570000|2022-02-24 04:56:10|666.83|662.63|666.42|662.22|666.83|662.63|666.42|662.22|0
1645678580000|2022-02-24 04:56:20|666.22|662.02|666.01|661.81|666.42|662.22|666.01|661.81|0
1645678590000|2022-02-24 04:56:30|666.22|662.02|666.32|662.12|666.83|662.63|666.22|662.02|0
1645678600000|2022-02-24 04:56:40|666.42|662.22|667.04|662.84|667.04|662.84|666.42|662.22|0
1645678610000|2022-02-24 04:56:50|667.24|663.04|667.14|662.94|667.45|663.25|667.14|662.94|0
1645678620000|2022-02-24 04:57:00|666.42|662.22|666.73|662.53|666.73|662.53|665.91|661.71|0
1645678630000|2022-02-24 04:57:10|666.63|662.43|666.42|662.22|667.04|662.84|666.42|662.22|0
1645678640000|2022-02-24 04:57:20|666.32|662.12|667.04|662.84|667.04|662.84|666.32|662.12|0
1645678650000|2022-02-24 04:57:30|666.73|662.53|667.24|663.04|667.24|663.04|666.73|662.53|0
1645678660000|2022-02-24 04:57:40|666.73|662.53|667.04|662.84|667.45|663.25|666.73|662.53|0
1645678670000|2022-02-24 04:57:50|667.24|663.04|667.65|663.45|667.65|663.45|667.24|663.04|0
1645678680000|2022-02-24 04:58:00|667.55|663.35|668.27|664.07|668.27|664.07|667.55|663.35|0
1645678690000|2022-02-24 04:58:10|667.97|663.77|667.55|663.35|667.97|663.77|667.24|663.04|0
1645678700000|2022-02-24 04:58:20|667.04|662.84|667.35|663.15|667.35|663.15|667.04|662.84|0
1645678710000|2022-02-24 04:58:30|667.65|663.45|668.06|663.86|668.27|664.07|667.65|663.45|0
1645678720000|2022-02-24 04:58:40|667.97|663.77|668.17|663.97|668.17|663.97|667.97|663.77|0
1645678730000|2022-02-24 04:58:50|667.96|663.76|668.68|664.48|668.68|664.48|667.96|663.76|0
1645678740000|2022-02-24 04:59:00|668.47|664.27|669.09|664.89|669.09|664.89|668.47|664.27|0
1645678750000|2022-02-24 04:59:10|668.99|664.79|668.06|663.86|668.99|664.79|668.06|663.86|0
1645678760000|2022-02-24 04:59:20|668.17|663.97|668.38|664.18|668.47|664.27|668.06|663.86|0
1645678770000|2022-02-24 04:59:30|668.68|664.48|668.47|664.27|668.68|664.48|668.47|664.27|0
1645678780000|2022-02-24 04:59:40|668.27|664.07|667.86|663.66|668.58|664.38|667.86|663.66|0
1645678790000|2022-02-24 04:59:50|668.06|663.86|668.27|664.07|668.27|664.07|668.06|663.86|0
1645678800000|2022-02-24 05:00:00|667.96|663.76|667.65|663.45|667.96|663.76|667.04|662.84|0
1645678810000|2022-02-24 05:00:10|667.86|663.66|669.09|664.89|669.5|665.3|667.86|663.66|0
1645678820000|2022-02-24 05:00:20|669.3|665.1|669.2|665|669.3|665.1|669.2|665|0
1645678830000|2022-02-24 05:00:30|669.09|664.89|668.79|664.59|669.09|664.89|668.79|664.59|0
1645678840000|2022-02-24 05:00:40|669.3|665.1|668.89|664.69|669.71|665.51|668.89|664.69|0
1645678850000|2022-02-24 05:00:50|669.2|665|669.5|665.3|669.5|665.3|669.2|665|0
1645678860000|2022-02-24 05:01:00|669.71|665.51|669.81|665.61|669.82|665.62|669.71|665.51|0
1645678870000|2022-02-24 05:01:10|669.71|665.51|669.81|665.61|669.81|665.61|669.5|665.3|0
1645678880000|2022-02-24 05:01:20|669.71|665.51|669.71|665.51|669.71|665.51|669.71|665.51|0
1645678890000|2022-02-24 05:01:30|669.5|665.3|668.89|664.69|669.5|665.3|668.47|664.27|0
1645678900000|2022-02-24 05:01:40|669.5|665.3|669.81|665.61|669.81|665.61|669.5|665.3|0
1645678910000|2022-02-24 05:01:50|669.71|665.51|669.2|665|669.71|665.51|669.2|665|0
1645678920000|2022-02-24 05:02:00|669.09|664.89|668.47|664.27|669.09|664.89|668.47|664.27|0
1645678930000|2022-02-24 05:02:10|668.27|664.07|668.99|664.79|668.99|664.79|668.27|664.07|0
1645678940000|2022-02-24 05:02:20|668.88|664.68|669.09|664.89|669.3|665.1|668.88|664.68|0
1645678950000|2022-02-24 05:02:30|668.79|664.59|668.38|664.18|668.79|664.59|668.38|664.18|0
1645678960000|2022-02-24 05:02:40|668.58|664.38|668.38|664.18|668.58|664.38|668.27|664.07|0
1645678970000|2022-02-24 05:02:50|668.68|664.48|669.09|664.89|669.3|665.1|668.68|664.48|0
1645678980000|2022-02-24 05:03:00|668.88|664.68|668.17|663.97|668.88|664.68|668.17|663.97|0
1645678990000|2022-02-24 05:03:10|668.88|664.68|669.71|665.51|669.71|665.51|668.88|664.68|0
1645679000000|2022-02-24 05:03:20|669.5|665.3|670.12|665.92|670.12|665.92|669.3|665.1|0
1645679010000|2022-02-24 05:03:30|670.02|665.82|670.12|665.92|670.23|666.03|670.02|665.82|0
1645679020000|2022-02-24 05:03:40|669.71|665.51|669.91|665.71|669.91|665.71|669.3|665.1|0
1645679030000|2022-02-24 05:03:50|669.5|665.3|671.56|667.36|671.56|667.36|669.5|665.3|0
1645679040000|2022-02-24 05:04:00|671.97|667.77|671.15|666.95|671.97|667.77|671.15|666.95|0
1645679050000|2022-02-24 05:04:10|672.08|667.88|672.8|668.6|672.8|668.6|672.08|667.88|0
1645679060000|2022-02-24 05:04:20|672.7|668.5|673.41|669.21|673.62|669.42|672.49|668.29|0
1645679070000|2022-02-24 05:04:30|671.77|667.57|672.7|668.5|672.7|668.5|671.67|667.47|0
1645679080000|2022-02-24 05:04:40|672.49|668.29|672.18|667.98|672.49|668.29|672.18|667.98|0
1645679090000|2022-02-24 05:04:50|672.38|668.18|672.8|668.6|672.8|668.6|671.97|667.77|0
1645679100000|2022-02-24 05:05:00|672.49|668.29|671.15|666.95|672.59|668.39|671.15|666.95|0
1645679110000|2022-02-24 05:05:10|671.77|667.57|669.3|665.1|672.29|668.09|669.2|665|0
1645679120000|2022-02-24 05:05:20|668.88|664.68|669.5|665.3|669.5|665.3|668.88|664.68|0
1645679130000|2022-02-24 05:05:30|669.3|665.1|669.3|665.1|669.91|665.71|669.3|665.1|0
1645679140000|2022-02-24 05:05:40|669.2|665|669.5|665.3|669.71|665.51|669.2|665|0
1645679150000|2022-02-24 05:05:50|669.81|665.61|670.32|666.12|670.43|666.23|669.81|665.61|0
1645679160000|2022-02-24 05:06:00|670.53|666.33|670.53|666.33|670.74|666.54|670.53|666.33|0
1645679170000|2022-02-24 05:06:10|670.12|665.92|671.05|666.85|671.05|666.85|669.91|665.71|0
1645679180000|2022-02-24 05:06:20|671.56|667.36|671.25|667.05|671.56|667.36|670.94|666.74|0
1645679190000|2022-02-24 05:06:30|670.74|666.54|671.35|667.15|671.35|667.15|670.74|666.54|0
1645679200000|2022-02-24 05:06:40|671.97|667.77|671.77|667.57|671.97|667.77|671.67|667.47|0
1645679210000|2022-02-24 05:06:50|671.97|667.77|672.9|668.7|672.9|668.7|671.97|667.77|0
1645679220000|2022-02-24 05:07:00|672.8|668.6|672.8|668.6|673.21|669.01|672.8|668.6|0
1645679230000|2022-02-24 05:07:10|673|668.8|673|668.8|673|668.8|672.9|668.7|0
1645679240000|2022-02-24 05:07:20|673.21|669.01|673.21|669.01|673.32|669.12|673.11|668.91|0
1645679250000|2022-02-24 05:07:30|673.41|669.21|673.21|669.01|673.62|669.42|673.21|669.01|0
1645679260000|2022-02-24 05:07:40|673|668.8|672.7|668.5|673|668.8|672.7|668.5|0
1645679270000|2022-02-24 05:07:50|672.49|668.29|672.08|667.88|672.49|668.29|671.97|667.77|0
1645679280000|2022-02-24 05:08:00|672.38|668.18|673.52|669.32|673.73|669.53|672.38|668.18|0
1645679290000|2022-02-24 05:08:10|673.41|669.21|674.24|670.04|674.24|670.04|673.21|669.01|0
1645679300000|2022-02-24 05:08:20|676.3|672.1|676.51|672.31|676.51|672.31|675.89|671.69|0
1645679310000|2022-02-24 05:08:30|675.79|671.59|675.79|671.59|675.79|671.59|675.59|671.39|0
1645679320000|2022-02-24 05:08:40|675.17|670.97|675.06|670.86|675.17|670.97|674.97|670.77|0
1645679330000|2022-02-24 05:08:50|675.38|671.18|675.68|671.48|675.79|671.59|675.06|670.86|0
1645679340000|2022-02-24 05:09:00|676.3|672.1|676.62|672.42|676.72|672.52|676.3|672.1|0
1645679350000|2022-02-24 05:09:10|676.3|672.1|676.82|672.62|676.82|672.62|676.3|672.1|0
1645679360000|2022-02-24 05:09:20|676.72|672.52|676.41|672.21|677.03|672.83|676.41|672.21|0
1645679370000|2022-02-24 05:09:30|676.62|672.42|676.1|671.9|676.62|672.42|676.1|671.9|0
1645679380000|2022-02-24 05:09:40|676.3|672.1|676.3|672.1|676.3|672.1|676.1|671.9|0
1645679390000|2022-02-24 05:09:50|676|671.8|674.65|670.45|676|671.8|673.83|669.63|0
1645679400000|2022-02-24 05:10:00|675.06|670.86|675.68|671.48|675.68|671.48|674.76|670.56|0
1645679410000|2022-02-24 05:10:10|674.24|670.04|673.83|669.63|674.65|670.45|673.83|669.63|0
1645679420000|2022-02-24 05:10:20|674.03|669.83|674.35|670.15|674.35|670.15|674.03|669.83|0
1645679430000|2022-02-24 05:10:30|674.45|670.25|673.52|669.32|674.45|670.25|673.52|669.32|0
1645679440000|2022-02-24 05:10:40|673.41|669.21|673.41|669.21|673.41|669.21|673.21|669.01|0
1645679450000|2022-02-24 05:10:50|673.52|669.32|673.21|669.01|673.52|669.32|673.21|669.01|0
1645679460000|2022-02-24 05:11:00|673|668.8|672.28|668.08|673|668.8|672.28|668.08|0
1645679470000|2022-02-24 05:11:10|672.49|668.29|673.41|669.21|673.41|669.21|672.49|668.29|0
1645679480000|2022-02-24 05:11:20|672.7|668.5|672.49|668.29|672.7|668.5|672.49|668.29|0
1645679490000|2022-02-24 05:11:30|673.21|669.01|673.83|669.63|674.03|669.83|673.21|669.01|0
1645679500000|2022-02-24 05:11:40|674.24|670.04|674.76|670.56|674.96|670.76|674.24|670.04|0
1645679510000|2022-02-24 05:11:50|675.17|670.97|675.06|670.86|675.17|670.97|674.55|670.35|0
1645679520000|2022-02-24 05:12:00|674.86|670.66|675.06|670.86|675.06|670.86|674.86|670.66|0
1645679530000|2022-02-24 05:12:10|674.86|670.66|674.76|670.56|674.86|670.66|674.65|670.45|0
1645679540000|2022-02-24 05:12:20|675.48|671.28|674.86|670.66|675.48|671.28|674.86|670.66|0
1645679550000|2022-02-24 05:12:30|674.76|670.56|674.55|670.35|674.76|670.56|674.44|670.24|0
1645679560000|2022-02-24 05:12:40|674.44|670.24|674.35|670.15|674.44|670.24|674.35|670.15|0
1645679570000|2022-02-24 05:12:50|674.14|669.94|674.44|670.24|674.44|670.24|674.14|669.94|0
1645679580000|2022-02-24 05:13:00|674.35|670.15|674.03|669.83|674.35|670.15|674.03|669.83|0
1645679590000|2022-02-24 05:13:10|674.55|670.35|674.03|669.83|674.55|670.35|674.03|669.83|0
1645679600000|2022-02-24 05:13:20|674.14|669.94|674.03|669.83|674.14|669.94|674.03|669.83|0
1645679610000|2022-02-24 05:13:30|674.86|670.66|675.17|670.97|675.27|671.07|674.76|670.56|0
1645679620000|2022-02-24 05:13:40|674.55|670.35|674.65|670.45|674.65|670.45|674.35|670.15|0
1645679630000|2022-02-24 05:13:50|674.55|670.35|673.11|668.91|674.55|670.35|673|668.8|0
1645679640000|2022-02-24 05:14:00|672.79|668.59|670.94|666.74|672.79|668.59|670.94|666.74|0
1645679650000|2022-02-24 05:14:10|670.22|666.02|668.99|664.79|670.22|666.02|668.47|664.27|0
1645679660000|2022-02-24 05:14:20|668.78|664.58|667.96|663.76|668.78|664.58|667.96|663.76|0
1645679670000|2022-02-24 05:14:30|668.17|663.97|667.44|663.24|668.17|663.97|667.44|663.24|0
1645679680000|2022-02-24 05:14:40|667.14|662.94|667.24|663.04|667.44|663.24|667.03|662.83|0
1645679690000|2022-02-24 05:14:50|667.65|663.45|667.85|663.65|668.37|664.17|667.65|663.45|0
1645679700000|2022-02-24 05:15:00|667.03|662.83|667.76|663.56|667.76|663.56|667.03|662.83|0
1645679710000|2022-02-24 05:15:10|667.85|663.65|668.47|664.27|668.47|664.27|667.85|663.65|0
1645679720000|2022-02-24 05:15:20|668.37|664.17|669.7|665.5|669.7|665.5|668.26|664.06|0
1645679730000|2022-02-24 05:15:30|670.22|666.02|671.35|667.15|671.35|667.15|670.22|666.02|0
1645679740000|2022-02-24 05:15:40|671.56|667.36|671.46|667.26|671.56|667.36|671.35|667.15|0
1645679750000|2022-02-24 05:15:50|671.66|667.46|672.49|668.29|672.49|668.29|671.66|667.46|0
1645679760000|2022-02-24 05:16:00|671.69|667.49|671.17|666.97|671.69|667.49|670.97|666.77|0
1645679770000|2022-02-24 05:16:10|670.45|666.25|670.76|666.56|670.76|666.56|670.35|666.15|0
1645679780000|2022-02-24 05:16:20|670.97|666.77|670.55|666.35|670.97|666.77|670.55|666.35|0
1645679790000|2022-02-24 05:16:30|670.14|665.94|671.07|666.87|671.07|666.87|670.14|665.94|0
1645679800000|2022-02-24 05:16:40|670.76|666.56|670.76|666.56|670.76|666.56|670.76|666.56|0
1645679810000|2022-02-24 05:16:50|670.97|666.77|670.97|666.77|671.17|666.97|670.97|666.77|0
1645679820000|2022-02-24 05:17:00|670.66|666.46|670.35|666.15|670.87|666.67|670.35|666.15|0
1645679830000|2022-02-24 05:17:10|670.25|666.05|670.45|666.25|670.45|666.25|670.25|666.05|0
1645679840000|2022-02-24 05:17:20|670.55|666.35|670.55|666.35|670.87|666.67|670.55|666.35|0
1645679850000|2022-02-24 05:17:30|670.35|666.15|670.25|666.05|670.45|666.25|669.93|665.73|0
1645679860000|2022-02-24 05:17:40|670.14|665.94|670.35|666.15|670.55|666.35|670.14|665.94|0
1645679870000|2022-02-24 05:17:50|670.55|666.35|670.76|666.56|670.76|666.56|670.55|666.35|0
1645679880000|2022-02-24 05:18:00|670.55|666.35|670.97|666.77|670.97|666.77|670.35|666.15|0
1645679890000|2022-02-24 05:18:10|671.28|667.08|671.17|666.97|671.28|667.08|670.97|666.77|0
1645679900000|2022-02-24 05:18:20|670.87|666.67|670.87|666.67|670.97|666.77|670.35|666.15|0
1645679910000|2022-02-24 05:18:30|671.17|666.97|671.17|666.97|671.17|666.97|671.17|666.97|0
1645679920000|2022-02-24 05:18:40|670.04|665.84|670.14|665.94|670.25|666.05|670.04|665.84|0
1645679930000|2022-02-24 05:18:50|670.45|666.25|670.76|666.56|670.76|666.56|670.45|666.25|0
1645679940000|2022-02-24 05:19:00|669.93|665.73|670.14|665.94|670.14|665.94|669.83|665.63|0
1645679950000|2022-02-24 05:19:10|669.93|665.73|669.52|665.32|669.93|665.73|669.52|665.32|0
1645679960000|2022-02-24 05:19:20|668.8|664.6|668.49|664.29|668.9|664.7|668.49|664.29|0
1645679970000|2022-02-24 05:19:30|668.8|664.6|668.7|664.5|668.8|664.6|668.7|664.5|0
1645679980000|2022-02-24 05:19:40|669.01|664.81|669.11|664.91|669.11|664.91|668.9|664.7|0
1645679990000|2022-02-24 05:19:50|669.22|665.02|669.11|664.91|669.22|665.02|669.11|664.91|0
1645680000000|2022-02-24 05:20:00|669.01|664.81|669.22|665.02|669.22|665.02|669.01|664.81|0
1645680010000|2022-02-24 05:20:10|669.31|665.11|669.52|665.32|669.52|665.32|669.22|665.02|0
1645680020000|2022-02-24 05:20:20|669.63|665.43|669.11|664.91|669.63|665.43|669.01|664.81|0
1645680030000|2022-02-24 05:20:30|669.22|665.02|668.9|664.7|669.22|665.02|668.9|664.7|0
1645680040000|2022-02-24 05:20:40|669.11|664.91|668.9|664.7|669.11|664.91|668.9|664.7|0
1645680050000|2022-02-24 05:20:50|668.7|664.5|668.6|664.4|669.01|664.81|668.6|664.4|0
1645680060000|2022-02-24 05:21:00|667.98|663.78|667.25|663.05|667.98|663.78|667.25|663.05|0
1645680070000|2022-02-24 05:21:10|667.46|663.26|667.87|663.67|667.87|663.67|667.46|663.26|0
1645680080000|2022-02-24 05:21:20|668.08|663.88|667.98|663.78|668.18|663.98|667.98|663.78|0
1645680090000|2022-02-24 05:21:30|668.28|664.08|668.28|664.08|668.28|664.08|667.98|663.78|0
1645680100000|2022-02-24 05:21:40|668.49|664.29|667.77|663.57|668.49|664.29|667.77|663.57|0
1645680110000|2022-02-24 05:21:50|667.46|663.26|667.57|663.37|667.57|663.37|667.46|663.26|0
1645680120000|2022-02-24 05:22:00|666.84|662.64|666.84|662.64|666.84|662.64|666.22|662.02|0
1645680130000|2022-02-24 05:22:10|666.43|662.23|666.43|662.23|666.43|662.23|666.22|662.02|0
1645680140000|2022-02-24 05:22:20|666.54|662.34|667.25|663.05|667.25|663.05|666.54|662.34|0
1645680150000|2022-02-24 05:22:30|667.46|663.26|667.98|663.78|668.28|664.08|667.46|663.26|0
1645680160000|2022-02-24 05:22:40|667.87|663.67|668.08|663.88|668.18|663.98|667.87|663.67|0
1645680170000|2022-02-24 05:22:50|668.28|664.08|667.67|663.47|668.6|664.4|667.67|663.47|0
1645680180000|2022-02-24 05:23:00|667.36|663.16|667.67|663.47|667.67|663.47|667.36|663.16|0
1645680190000|2022-02-24 05:23:10|667.57|663.37|668.28|664.08|668.28|664.08|667.57|663.37|0
1645680200000|2022-02-24 05:23:20|668.08|663.88|667.87|663.67|668.28|664.08|667.77|663.57|0
1645680210000|2022-02-24 05:23:30|668.28|664.08|668.08|663.88|668.28|664.08|668.08|663.88|0
1645680220000|2022-02-24 05:23:40|667.77|663.57|667.87|663.67|667.87|663.67|667.57|663.37|0
1645680230000|2022-02-24 05:23:50|667.98|663.78|667.77|663.57|667.98|663.78|667.77|663.57|0
1645680240000|2022-02-24 05:24:00|667.87|663.67|668.49|664.29|668.6|664.4|667.87|663.67|0
1645680250000|2022-02-24 05:24:10|668.08|663.88|667.87|663.67|668.18|663.98|667.66|663.46|0
1645680260000|2022-02-24 05:24:20|668.18|663.98|668.18|663.98|668.18|663.98|668.08|663.88|0
1645680270000|2022-02-24 05:24:30|668.08|663.88|667.98|663.78|668.39|664.19|667.98|663.78|0
1645680280000|2022-02-24 05:24:40|667.57|663.37|667.46|663.26|667.87|663.67|667.46|663.26|0
1645680290000|2022-02-24 05:24:50|668.39|664.19|668.6|664.4|668.6|664.4|668.39|664.19|0
1645680300000|2022-02-24 05:25:00|668.39|664.19|667.57|663.37|668.39|664.19|667.46|663.26|0
1645680310000|2022-02-24 05:25:10|667.66|663.46|667.15|662.95|667.66|663.46|667.15|662.95|0
1645680320000|2022-02-24 05:25:20|666.95|662.75|666.43|662.23|666.95|662.75|666.33|662.13|0
1645680330000|2022-02-24 05:25:30|666.84|662.64|667.36|663.16|667.36|663.16|666.84|662.64|0
1645680340000|2022-02-24 05:25:40|667.46|663.26|667.25|663.05|667.57|663.37|667.25|663.05|0
1645680350000|2022-02-24 05:25:50|667.15|662.95|667.25|663.05|667.25|663.05|666.84|662.64|0
1645680360000|2022-02-24 05:26:00|667.66|663.46|666.95|662.75|667.66|663.46|666.95|662.75|0
1645680370000|2022-02-24 05:26:10|666.43|662.23|665.92|661.72|666.43|662.23|665.4|661.2|0
1645680380000|2022-02-24 05:26:20|665.81|661.61|666.02|661.82|666.02|661.82|665.81|661.61|0
1645680390000|2022-02-24 05:26:30|665.51|661.31|666.22|662.02|666.22|662.02|665.51|661.31|0
1645680400000|2022-02-24 05:26:40|666.12|661.92|665.3|661.1|666.12|661.92|665.19|660.99|0
1645680410000|2022-02-24 05:26:50|665.19|660.99|665.4|661.2|665.4|661.2|664.99|660.79|0
1645680420000|2022-02-24 05:27:00|665.3|661.1|666.02|661.82|666.22|662.02|665.3|661.1|0
1645680430000|2022-02-24 05:27:10|665.81|661.61|665.61|661.41|665.81|661.61|665.4|661.2|0
1645680440000|2022-02-24 05:27:20|665.3|661.1|665.4|661.2|665.4|661.2|665.3|661.1|0
1645680450000|2022-02-24 05:27:30|665.19|660.99|665.71|661.51|665.71|661.51|665.19|660.99|0
1645680460000|2022-02-24 05:27:40|665.81|661.61|666.63|662.43|666.63|662.43|665.81|661.61|0
1645680470000|2022-02-24 05:27:50|666.84|662.64|666.63|662.43|667.05|662.85|666.63|662.43|0
1645680480000|2022-02-24 05:28:00|667.15|662.95|666.74|662.54|667.15|662.95|666.63|662.43|0
1645680490000|2022-02-24 05:28:10|667.05|662.85|667.25|663.05|668.08|663.88|667.05|662.85|0
1645680500000|2022-02-24 05:28:20|667.46|663.26|667.66|663.46|667.66|663.46|667.46|663.26|0
1645680510000|2022-02-24 05:28:30|667.87|663.67|669.31|665.11|669.31|665.11|667.87|663.67|0
1645680520000|2022-02-24 05:28:40|669.11|664.91|669.01|664.81|669.11|664.91|668.59|664.39|0
1645680530000|2022-02-24 05:28:50|669.11|664.91|669.72|665.52|669.72|665.52|669.11|664.91|0
1645680540000|2022-02-24 05:29:00|669.52|665.32|669.72|665.52|669.93|665.73|669.52|665.32|0
1645680550000|2022-02-24 05:29:10|669.52|665.32|669.11|664.91|669.52|665.32|669.11|664.91|0
1645680560000|2022-02-24 05:29:20|669.31|665.11|670.24|666.04|670.24|666.04|669.31|665.11|0
1645680570000|2022-02-24 05:29:30|670.04|665.84|670.55|666.35|670.55|666.35|669.93|665.73|0
1645680580000|2022-02-24 05:29:40|670.34|666.14|670.04|665.84|670.55|666.35|670.04|665.84|0
1645680590000|2022-02-24 05:29:50|670.14|665.94|670.34|666.14|670.76|666.56|670.14|665.94|0
1645680600000|2022-02-24 05:30:00|670.14|665.94|670.34|666.14|670.34|666.14|670.14|665.94|0
1645680610000|2022-02-24 05:30:10|670.76|666.56|671.17|666.97|671.79|667.59|670.76|666.56|0
1645680620000|2022-02-24 05:30:20|671.58|667.38|671.17|666.97|671.58|667.38|671.17|666.97|0
1645680630000|2022-02-24 05:30:30|671.37|667.17|671.58|667.38|671.58|667.38|671.17|666.97|0
1645680640000|2022-02-24 05:30:40|671.48|667.28|671.69|667.49|671.69|667.49|671.48|667.28|0
1645680650000|2022-02-24 05:30:50|671.79|667.59|671.99|667.79|672.1|667.9|671.79|667.59|0
1645680660000|2022-02-24 05:31:00|672.72|668.52|672.72|668.52|673.03|668.83|672.51|668.31|0
1645680670000|2022-02-24 05:31:10|671.99|667.79|671.79|667.59|672.1|667.9|671.79|667.59|0
1645680680000|2022-02-24 05:31:20|672.1|667.9|671.99|667.79|672.1|667.9|671.79|667.59|0
1645680690000|2022-02-24 05:31:30|672.31|668.11|672.31|668.11|672.31|668.11|672.1|667.9|0
1645680700000|2022-02-24 05:31:40|671.48|667.28|671.69|667.49|671.89|667.69|671.48|667.28|0
1645680710000|2022-02-24 05:31:50|670.86|666.66|671.48|667.28|671.48|667.28|670.86|666.66|0
1645680720000|2022-02-24 05:32:00|671.28|667.08|671.58|667.38|671.58|667.38|670.76|666.56|0
1645680730000|2022-02-24 05:32:10|672.41|668.21|672.31|668.11|672.41|668.21|672.1|667.9|0
1645680740000|2022-02-24 05:32:20|672.41|668.21|672.41|668.21|672.41|668.21|672.1|667.9|0
1645680750000|2022-02-24 05:32:30|673.44|669.24|673.65|669.45|673.75|669.55|673.34|669.14|0
1645680760000|2022-02-24 05:32:40|673.34|669.14|673.96|669.76|674.58|670.38|673.34|669.14|0
1645680770000|2022-02-24 05:32:50|673.03|668.83|673.55|669.35|673.55|669.35|673.03|668.83|0
1645680780000|2022-02-24 05:33:00|673.65|669.45|674.47|670.27|674.47|670.27|673.65|669.45|0
1645680790000|2022-02-24 05:33:10|674.68|670.48|674.58|670.38|674.79|670.59|674.58|670.38|0
1645680800000|2022-02-24 05:33:20|674.68|670.48|675.92|671.72|675.92|671.72|674.68|670.48|0
1645680810000|2022-02-24 05:33:30|675.3|671.1|676.54|672.34|676.54|672.34|675.3|671.1|0
1645680820000|2022-02-24 05:33:40|675.92|671.72|676.13|671.93|676.13|671.93|675.92|671.72|0
1645680830000|2022-02-24 05:33:50|677.07|672.87|676.54|672.34|677.27|673.07|676.54|672.34|0
1645680840000|2022-02-24 05:34:00|676.44|672.24|676.54|672.34|676.65|672.45|676.44|672.24|0
1645680850000|2022-02-24 05:34:10|676.24|672.04|676.09|671.89|676.61|672.41|676.03|671.83|0
1645680860000|2022-02-24 05:34:20|675.88|671.68|675.99|671.79|676.2|672|675.88|671.68|0
1645680870000|2022-02-24 05:34:30|675.37|671.17|675.88|671.68|675.88|671.68|675.37|671.17|0
1645680880000|2022-02-24 05:34:40|675.99|671.79|677.85|673.65|677.85|673.65|675.99|671.79|0
1645680890000|2022-02-24 05:34:50|677.95|673.75|677.12|672.92|677.95|673.75|677.12|672.92|0
1645680900000|2022-02-24 05:35:00|677.23|673.03|677.44|673.24|677.44|673.24|676.71|672.51|0
1645680910000|2022-02-24 05:35:10|677.74|673.54|677.44|673.24|677.74|673.54|677.02|672.82|0
1645680920000|2022-02-24 05:35:20|677.65|673.45|675.37|671.17|677.65|673.45|675.37|671.17|0
1645680930000|2022-02-24 05:35:30|676.3|672.1|676.2|672|676.82|672.62|676.2|672|0
1645680940000|2022-02-24 05:35:40|676.4|672.2|676.3|672.1|676.4|672.2|676.2|672|0
1645680950000|2022-02-24 05:35:50|676.2|672|676.71|672.51|676.71|672.51|676.2|672|0
1645680960000|2022-02-24 05:36:00|676.82|672.62|677.44|673.24|677.44|673.24|676.82|672.62|0
1645680970000|2022-02-24 05:36:10|677.74|673.54|678.99|674.79|678.99|674.79|677.74|673.54|0
1645680980000|2022-02-24 05:36:20|678.89|674.69|679.09|674.89|679.09|674.89|678.78|674.58|0
1645680990000|2022-02-24 05:36:30|678.68|674.48|678.78|674.58|678.78|674.58|678.68|674.48|0
1645681000000|2022-02-24 05:36:40|678.89|674.69|679.09|674.89|679.09|674.89|678.89|674.69|0
1645681010000|2022-02-24 05:36:50|680.23|676.03|680.02|675.82|680.23|676.03|679.92|675.72|0
1645681020000|2022-02-24 05:37:00|679.81|675.61|679.92|675.72|680.02|675.82|679.81|675.61|0
1645681030000|2022-02-24 05:37:10|679.81|675.61|679.81|675.61|679.81|675.61|679.81|675.61|0
1645681040000|2022-02-24 05:37:20|679.92|675.72|679.51|675.31|679.92|675.72|679.4|675.2|0
1645681050000|2022-02-24 05:37:30|679.09|674.89|679.51|675.31|679.51|675.31|679.09|674.89|0
1645681060000|2022-02-24 05:37:40|679.3|675.1|678.99|674.79|679.3|675.1|678.89|674.69|0
1645681070000|2022-02-24 05:37:50|679.61|675.41|678.68|674.48|679.61|675.41|678.68|674.48|0
1645681080000|2022-02-24 05:38:00|678.89|674.69|679.61|675.41|679.61|675.41|678.89|674.69|0
1645681090000|2022-02-24 05:38:10|679.92|675.72|680.34|676.14|680.34|676.14|679.92|675.72|0
1645681100000|2022-02-24 05:38:20|680.85|676.65|680.64|676.44|681.26|677.06|680.64|676.44|0
1645681110000|2022-02-24 05:38:30|680.85|676.65|681.68|677.48|681.68|677.48|680.85|676.65|0
1645681120000|2022-02-24 05:38:40|681.37|677.17|681.06|676.86|681.37|677.17|680.75|676.55|0
1645681130000|2022-02-24 05:38:50|680.85|676.65|679.61|675.41|680.85|676.65|679.61|675.41|0
1645681140000|2022-02-24 05:39:00|680.34|676.14|680.64|676.44|680.75|676.55|680.34|676.14|0
1645681150000|2022-02-24 05:39:10|680.54|676.34|680.02|675.82|680.54|676.34|680.02|675.82|0
1645681160000|2022-02-24 05:39:20|679.3|675.1|679.3|675.1|679.61|675.41|679.3|675.1|0
1645681170000|2022-02-24 05:39:30|679.92|675.72|680.13|675.93|680.13|675.93|679.81|675.61|0
1645681180000|2022-02-24 05:39:40|680.23|676.03|680.34|676.14|680.34|676.14|680.23|676.03|0
1645681190000|2022-02-24 05:39:50|680.64|676.44|681.37|677.17|681.37|677.17|680.64|676.44|0
1645681200000|2022-02-24 05:40:00|681.47|677.27|680.54|676.34|681.47|677.27|680.54|676.34|0
1645681210000|2022-02-24 05:40:10|680.23|676.03|681.16|676.96|681.16|676.96|680.23|676.03|0
1645681220000|2022-02-24 05:40:20|680.96|676.76|680.33|676.13|680.96|676.76|680.33|676.13|0
1645681230000|2022-02-24 05:40:30|680.43|676.23|681.43|677.23|681.43|677.23|680.43|676.23|0
1645681240000|2022-02-24 05:40:40|681.33|677.13|681.74|677.54|681.74|677.54|681.33|677.13|0
1645681250000|2022-02-24 05:40:50|681.43|677.23|681.53|677.33|681.53|677.33|681.43|677.23|0
1645681260000|2022-02-24 05:41:00|681.63|677.43|680.81|676.61|681.63|677.43|680.6|676.4|0
1645681270000|2022-02-24 05:41:10|680.71|676.51|680.71|676.51|680.71|676.51|680.71|676.51|0
1645681280000|2022-02-24 05:41:20|680.5|676.3|680.71|676.51|680.71|676.51|680.39|676.19|0
1645681290000|2022-02-24 05:41:30|680.6|676.4|680.71|676.51|680.71|676.51|680.19|675.99|0
1645681300000|2022-02-24 05:41:40|680.91|676.71|681.33|677.13|681.33|677.13|680.91|676.71|0
1645681310000|2022-02-24 05:41:50|681.22|677.02|681.84|677.64|681.84|677.64|681.22|677.02|0
1645681320000|2022-02-24 05:42:00|681.74|677.54|680.81|676.61|681.74|677.54|680.81|676.61|0
1645681330000|2022-02-24 05:42:10|680.19|675.99|679.36|675.16|680.5|676.3|679.36|675.16|0
1645681340000|2022-02-24 05:42:20|679.57|675.37|679.67|675.47|680.09|675.89|679.57|675.37|0
1645681350000|2022-02-24 05:42:30|679.57|675.37|680.29|676.09|680.29|676.09|679.57|675.37|0
1645681360000|2022-02-24 05:42:40|679.98|675.78|679.15|674.95|679.98|675.78|679.15|674.95|0
1645681370000|2022-02-24 05:42:50|679.36|675.16|679.88|675.68|679.98|675.78|679.36|675.16|0
1645681380000|2022-02-24 05:43:00|679.98|675.78|680.5|676.3|680.71|676.51|679.98|675.78|0
1645681390000|2022-02-24 05:43:10|680.6|676.4|680.71|676.51|680.71|676.51|680.29|676.09|0
1645681400000|2022-02-24 05:43:20|680.6|676.4|681.22|677.02|681.22|677.02|680.6|676.4|0
1645681410000|2022-02-24 05:43:30|681.12|676.92|681.22|677.02|681.22|677.02|681.12|676.92|0
1645681420000|2022-02-24 05:43:40|681.12|676.92|680.81|676.61|681.22|677.02|680.81|676.61|0
1645681430000|2022-02-24 05:43:50|681.12|676.92|681.53|677.33|681.63|677.43|681.12|676.92|0
1645681440000|2022-02-24 05:44:00|681.43|677.23|680.71|676.51|681.43|677.23|680.09|675.89|0
1645681450000|2022-02-24 05:44:10|680.6|676.4|680.19|675.99|680.6|676.4|679.88|675.68|0
1645681460000|2022-02-24 05:44:20|680.6|676.4|680.6|676.4|680.6|676.4|680.39|676.19|0
1645681470000|2022-02-24 05:44:30|680.71|676.51|680.91|676.71|680.91|676.71|680.6|676.4|0
1645681480000|2022-02-24 05:44:40|680.81|676.61|680.6|676.4|680.91|676.71|680.6|676.4|0
1645681490000|2022-02-24 05:44:50|679.57|675.37|678.46|674.82|679.57|675.37|678.36|674.72|0
1645681500000|2022-02-24 05:45:00|678.77|675.13|678.98|675.34|678.98|675.34|678.57|674.93|0
1645681510000|2022-02-24 05:45:10|679.29|675.65|679.81|676.17|680.22|676.58|679.29|675.65|0
1645681520000|2022-02-24 05:45:20|679.6|675.96|679.6|675.96|679.6|675.96|679.29|675.65|0
1645681530000|2022-02-24 05:45:30|679.39|675.75|679.7|676.06|679.7|676.06|679.39|675.75|0
1645681540000|2022-02-24 05:45:40|679.29|675.65|678.67|675.03|679.29|675.65|678.67|675.03|0
1645681550000|2022-02-24 05:45:50|678.46|674.82|679.29|675.65|679.29|675.65|678.46|674.82|0
1645681560000|2022-02-24 05:46:00|679.08|675.44|678.67|675.03|679.08|675.44|678.67|675.03|0
1645681570000|2022-02-24 05:46:10|678.46|674.82|677.33|673.69|678.46|674.82|677.33|673.69|0
1645681580000|2022-02-24 05:46:20|677.01|673.37|676.71|673.07|677.43|673.79|676.71|673.07|0
1645681590000|2022-02-24 05:46:30|676.6|672.96|676.81|673.17|676.81|673.17|676.6|672.96|0
1645681600000|2022-02-24 05:46:40|676.92|673.28|675.78|672.14|676.92|673.28|675.78|672.14|0
1645681610000|2022-02-24 05:46:50|676.19|672.55|676.81|673.17|676.81|673.17|676.19|672.55|0
1645681620000|2022-02-24 05:47:00|676.71|673.07|676.3|672.66|677.22|673.58|676.3|672.66|0
1645681630000|2022-02-24 05:47:10|676.19|672.55|675.98|672.34|676.19|672.55|675.88|672.24|0
1645681640000|2022-02-24 05:47:20|675.78|672.14|676.09|672.45|676.09|672.45|675.68|672.04|0
1645681650000|2022-02-24 05:47:30|675.98|672.34|675.47|671.83|675.98|672.34|675.47|671.83|0
1645681660000|2022-02-24 05:47:40|675.78|672.14|676.3|672.66|676.5|672.86|675.57|671.93|0
1645681670000|2022-02-24 05:47:50|676.19|672.55|676.09|672.45|676.19|672.55|675.78|672.14|0
1645681680000|2022-02-24 05:48:00|676.19|672.55|677.43|673.79|677.43|673.79|676.19|672.55|0
1645681690000|2022-02-24 05:48:10|677.12|673.48|677.63|673.99|677.63|673.99|677.12|673.48|0
1645681700000|2022-02-24 05:48:20|677.74|674.1|677.63|673.99|677.74|674.1|677.53|673.89|0
1645681710000|2022-02-24 05:48:30|678.15|674.51|677.95|674.31|678.36|674.72|677.95|674.31|0
1645681720000|2022-02-24 05:48:40|678.25|674.61|678.05|674.41|678.25|674.61|678.05|674.41|0
1645681730000|2022-02-24 05:48:50|678.25|674.61|677.74|674.1|678.25|674.61|677.74|674.1|0
1645681740000|2022-02-24 05:49:00|677.53|673.89|678.57|674.93|678.57|674.93|677.53|673.89|0
1645681750000|2022-02-24 05:49:10|678.87|675.23|679.28|675.64|679.28|675.64|678.87|675.23|0
1645681760000|2022-02-24 05:49:20|679.08|675.44|679.49|675.85|679.49|675.85|678.98|675.34|0
1645681770000|2022-02-24 05:49:30|679.9|676.26|680.01|676.37|680.32|676.68|679.81|676.17|0
1645681780000|2022-02-24 05:49:40|680.63|676.99|680.22|676.58|680.63|676.99|680.22|676.58|0
1645681790000|2022-02-24 05:49:50|680.11|676.47|680.32|676.68|680.32|676.68|679.9|676.26|0
1645681800000|2022-02-24 05:50:00|680.11|676.47|680.32|676.68|680.52|676.88|680.11|676.47|0
1645681810000|2022-02-24 05:50:10|679.28|675.64|680.43|676.79|680.63|676.99|679.28|675.64|0
1645681820000|2022-02-24 05:50:20|680.11|676.47|680.01|676.37|680.32|676.68|680.01|676.37|0
1645681830000|2022-02-24 05:50:30|680.32|676.68|679.49|675.85|680.32|676.68|679.49|675.85|0
1645681840000|2022-02-24 05:50:40|679.8|676.16|681.25|677.61|681.25|677.61|679.8|676.16|0
1645681850000|2022-02-24 05:50:50|680.94|677.3|680.94|677.3|680.94|677.3|680.73|677.09|0
1645681860000|2022-02-24 05:51:00|680.52|676.88|680.22|676.58|680.52|676.88|680.22|676.58|0
1645681870000|2022-02-24 05:51:10|679.8|676.16|680.01|676.37|680.22|676.58|679.8|676.16|0
1645681880000|2022-02-24 05:51:20|679.9|676.26|679.8|676.16|680.01|676.37|679.8|676.16|0
1645681890000|2022-02-24 05:51:30|679.9|676.26|679.18|675.54|679.9|676.26|679.18|675.54|0
1645681900000|2022-02-24 05:51:40|679.28|675.64|679.18|675.54|679.28|675.64|678.98|675.34|0
1645681910000|2022-02-24 05:51:50|679.08|675.44|679.28|675.64|679.28|675.64|679.08|675.44|0
1645681920000|2022-02-24 05:52:00|679.49|675.85|680.01|676.37|680.01|676.37|678.98|675.34|0
1645681930000|2022-02-24 05:52:10|679.6|675.96|679.08|675.44|679.6|675.96|679.08|675.44|0
1645681940000|2022-02-24 05:52:20|679.28|675.64|679.9|676.26|679.9|676.26|679.28|675.64|0
1645681950000|2022-02-24 05:52:30|680.01|676.37|676.19|672.55|680.01|676.37|676.19|672.55|0
1645681960000|2022-02-24 05:52:40|675.16|671.52|676.39|672.75|676.39|672.75|675.16|671.52|0
1645681970000|2022-02-24 05:52:50|675.39|671.75|674.57|670.93|675.81|672.17|674.57|670.93|0
1645681980000|2022-02-24 05:53:00|674.77|671.13|675.29|671.65|675.29|671.65|674.77|671.13|0
1645681990000|2022-02-24 05:53:10|674.88|671.24|674.57|670.93|674.88|671.24|674.57|670.93|0
1645682000000|2022-02-24 05:53:20|675.19|671.55|674.98|671.34|675.19|671.55|674.88|671.24|0
1645682010000|2022-02-24 05:53:30|675.25|671.89|674.63|671.27|675.25|671.89|674.53|671.17|0
1645682020000|2022-02-24 05:53:40|674.84|671.48|674.74|671.38|674.95|671.59|674.74|671.38|0
1645682030000|2022-02-24 05:53:50|674.63|671.27|672.98|669.62|674.74|671.38|672.98|669.62|0
1645682040000|2022-02-24 05:54:00|671.95|668.59|671.95|668.59|672.36|669|671.75|668.39|0
1645682050000|2022-02-24 05:54:10|671.75|668.39|672.98|669.62|672.98|669.62|671.54|668.18|0
1645682060000|2022-02-24 05:54:20|672.88|669.52|672.68|669.32|672.88|669.52|672.68|669.32|0
1645682070000|2022-02-24 05:54:30|672.98|669.62|672.47|669.11|672.98|669.62|672.47|669.11|0
1645682080000|2022-02-24 05:54:40|672.16|668.8|672.16|668.8|672.26|668.9|671.54|668.18|0
1645682090000|2022-02-24 05:54:50|671.95|668.59|671.85|668.49|672.26|668.9|671.85|668.49|0
1645682100000|2022-02-24 05:55:00|671.33|667.97|671.85|668.49|671.85|668.49|671.33|667.97|0
1645682110000|2022-02-24 05:55:10|671.75|668.39|671.23|667.87|671.75|668.39|671.23|667.87|0
1645682120000|2022-02-24 05:55:20|671.54|668.18|671.65|668.29|671.65|668.29|671.54|668.18|0
1645682130000|2022-02-24 05:55:30|671.75|668.39|671.95|668.59|671.95|668.59|671.65|668.29|0
1645682140000|2022-02-24 05:55:40|671.13|667.77|671.54|668.18|671.54|668.18|671.13|667.77|0
1645682150000|2022-02-24 05:55:50|671.65|668.29|671.95|668.59|671.95|668.59|671.44|668.08|0
1645682160000|2022-02-24 05:56:00|671.54|668.18|672.47|669.11|672.57|669.21|671.54|668.18|0
1645682170000|2022-02-24 05:56:10|672.16|668.8|671.54|668.18|672.16|668.8|671.54|668.18|0
1645682180000|2022-02-24 05:56:20|671.74|668.38|672.06|668.7|672.26|668.9|671.74|668.38|0
1645682190000|2022-02-24 05:56:30|672.57|669.21|671.85|668.49|672.57|669.21|671.85|668.49|0
1645682200000|2022-02-24 05:56:40|671.95|668.59|671.65|668.29|671.95|668.59|671.65|668.29|0
1645682210000|2022-02-24 05:56:50|671.74|668.38|671.33|667.97|671.74|668.38|671.33|667.97|0
1645682220000|2022-02-24 05:57:00|670.51|667.15|670.3|666.94|670.51|667.15|669.69|666.33|0
1645682230000|2022-02-24 05:57:10|670|666.64|669.89|666.53|670|666.64|669.89|666.53|0
1645682240000|2022-02-24 05:57:20|669.69|666.33|670.62|667.26|670.62|667.26|669.69|666.33|0
1645682250000|2022-02-24 05:57:30|670.1|666.74|671.33|667.97|671.33|667.97|670.1|666.74|0
1645682260000|2022-02-24 05:57:40|671.03|667.67|670.92|667.56|671.13|667.77|670.92|667.56|0
1645682270000|2022-02-24 05:57:50|671.13|667.77|671.54|668.18|671.65|668.29|671.13|667.77|0
1645682280000|2022-02-24 05:58:00|671.65|668.29|671.95|668.59|671.95|668.59|671.33|667.97|0
1645682290000|2022-02-24 05:58:10|671.54|668.18|671.95|668.59|671.95|668.59|671.54|668.18|0
1645682300000|2022-02-24 05:58:20|671.23|667.87|671.54|668.18|671.95|668.59|671.23|667.87|0
1645682310000|2022-02-24 05:58:30|671.33|667.97|671.85|668.49|671.85|668.49|671.33|667.97|0
1645682320000|2022-02-24 05:58:40|672.26|668.9|672.98|669.62|672.98|669.62|672.26|668.9|0
1645682330000|2022-02-24 05:58:50|672.78|669.42|671.54|668.18|672.78|669.42|671.54|668.18|0
1645682340000|2022-02-24 05:59:00|671.74|668.38|671.74|668.38|672.06|668.7|671.74|668.38|0
1645682350000|2022-02-24 05:59:10|671.65|668.29|672.16|668.8|672.57|669.21|671.65|668.29|0
1645682360000|2022-02-24 05:59:20|671.33|667.97|672.26|668.9|672.26|668.9|671.23|667.87|0
1645682370000|2022-02-24 05:59:30|672.77|669.41|674.63|671.27|674.63|671.27|672.57|669.21|0
1645682380000|2022-02-24 05:59:40|675.25|671.89|674.74|671.38|675.25|671.89|674.43|671.07|0
1645682390000|2022-02-24 05:59:50|675.04|671.68|674.95|671.59|675.04|671.68|674.63|671.27|0
1645682400000|2022-02-24 06:00:00|671.74|668.38|672.57|669.21|672.98|669.62|671.74|668.38|0
1645682410000|2022-02-24 06:00:10|672.16|668.8|672.16|668.8|672.36|669|672.16|668.8|0
1645682420000|2022-02-24 06:00:20|672.36|669|672.47|669.11|672.98|669.62|672.36|669|0
1645682430000|2022-02-24 06:00:30|671.74|668.38|672.36|669|672.36|669|671.74|668.38|0
1645682440000|2022-02-24 06:00:40|672.47|669.11|672.26|668.9|672.98|669.62|672.26|668.9|0
1645682450000|2022-02-24 06:00:50|672.48|668.28|672.78|668.58|672.78|668.58|672.48|668.28|0
1645682460000|2022-02-24 06:01:00|672.48|668.28|671.13|666.93|672.48|668.28|671.13|666.93|0
1645682470000|2022-02-24 06:01:10|671.65|667.45|672.06|667.86|672.06|667.86|671.65|667.45|0
1645682480000|2022-02-24 06:01:20|672.37|668.17|672.78|668.58|672.78|668.58|672.37|668.17|0
1645682490000|2022-02-24 06:01:30|672.99|668.79|672.58|668.38|672.99|668.79|672.58|668.38|0
1645682500000|2022-02-24 06:01:40|672.99|668.79|672.27|668.07|672.99|668.79|672.27|668.07|0
1645682510000|2022-02-24 06:01:50|672.16|667.96|672.89|668.69|672.89|668.69|672.16|667.96|0
1645682520000|2022-02-24 06:02:00|672.78|668.58|674.02|669.82|674.43|670.23|672.78|668.58|0
1645682530000|2022-02-24 06:02:10|674.33|670.13|674.33|670.13|674.33|670.13|673.71|669.51|0
1645682540000|2022-02-24 06:02:20|674.43|670.23|673.51|669.31|674.43|670.23|673.19|668.99|0
1645682550000|2022-02-24 06:02:30|674.43|670.23|674.64|670.44|674.64|670.44|674.43|670.23|0
1645682560000|2022-02-24 06:02:40|674.33|670.13|673.61|669.41|674.33|670.13|673.61|669.41|0
1645682570000|2022-02-24 06:02:50|673.81|669.61|673.71|669.51|673.81|669.61|673.4|669.2|0
1645682580000|2022-02-24 06:03:00|674.02|669.82|673.19|668.99|674.02|669.82|673.19|668.99|0
1645682590000|2022-02-24 06:03:10|672.16|667.96|672.16|667.96|672.37|668.17|672.16|667.96|0
1645682600000|2022-02-24 06:03:20|670.93|666.73|670.69|666.77|670.99|667.07|670.69|666.73|0
1645682610000|2022-02-24 06:03:30|670.79|666.87|670.58|666.66|670.79|666.87|670.58|666.66|0
1645682620000|2022-02-24 06:03:40|670.79|666.87|670.99|667.07|670.99|667.07|670.79|666.87|0
1645682630000|2022-02-24 06:03:50|671.1|667.18|670.38|666.46|671.1|667.18|670.38|666.46|0
1645682640000|2022-02-24 06:04:00|670.17|666.25|669.96|666.04|670.17|666.25|669.96|666.04|0
1645682650000|2022-02-24 06:04:10|670.38|666.46|671.2|667.28|671.2|667.28|670.38|666.46|0
1645682660000|2022-02-24 06:04:20|670.58|666.66|669.96|666.04|670.58|666.66|669.96|666.04|0
1645682670000|2022-02-24 06:04:30|669.86|665.94|669.35|665.43|669.86|665.94|669.35|665.43|0
1645682680000|2022-02-24 06:04:40|669.86|665.94|669.25|665.33|669.86|665.94|669.25|665.33|0
1645682690000|2022-02-24 06:04:50|669.55|665.63|670.07|666.15|670.17|666.25|669.55|665.63|0
1645682700000|2022-02-24 06:05:00|670.17|666.25|670.17|666.25|670.48|666.56|670.17|666.25|0
1645682710000|2022-02-24 06:05:10|669.96|666.04|670.37|666.45|670.58|666.66|669.96|666.04|0
1645682720000|2022-02-24 06:05:20|670.17|666.25|669.76|665.84|670.17|666.25|669.76|665.84|0
1645682730000|2022-02-24 06:05:30|669.55|665.63|668.73|664.81|669.55|665.63|668.73|664.81|0
1645682740000|2022-02-24 06:05:40|668.63|664.71|668.84|664.92|668.84|664.92|668.32|664.4|0
1645682750000|2022-02-24 06:05:50|669.14|665.22|669.55|665.63|669.76|665.84|669.14|665.22|0
1645682760000|2022-02-24 06:06:00|669.45|665.53|670.58|666.66|670.58|666.66|669.45|665.53|0
1645682770000|2022-02-24 06:06:10|670.28|666.36|670.28|666.36|670.37|666.45|670.28|666.36|0
1645682780000|2022-02-24 06:06:20|670.17|666.25|671.1|667.18|671.1|667.18|670.17|666.25|0
1645682790000|2022-02-24 06:06:30|671.2|667.28|671.61|667.69|671.72|667.8|671.2|667.28|0
1645682800000|2022-02-24 06:06:40|671.72|667.8|670.99|667.07|671.72|667.8|670.99|667.07|0
1645682810000|2022-02-24 06:06:50|670.89|666.97|670.17|666.25|670.99|667.07|670.17|666.25|0
1645682820000|2022-02-24 06:07:00|670.28|666.36|670.17|666.25|670.28|666.36|669.96|666.04|0
1645682830000|2022-02-24 06:07:10|669.96|666.04|670.28|666.36|670.28|666.36|669.96|666.04|0
1645682840000|2022-02-24 06:07:20|670.07|666.15|670.58|666.66|670.58|666.66|670.07|666.15|0
1645682850000|2022-02-24 06:07:30|670.17|666.25|669.45|665.53|670.17|666.25|669.14|665.22|0
1645682860000|2022-02-24 06:07:40|669.55|665.63|669.35|665.43|669.55|665.63|669.35|665.43|0
1645682870000|2022-02-24 06:07:50|669.14|665.22|669.76|665.84|669.76|665.84|669.14|665.22|0
1645682880000|2022-02-24 06:08:00|669.86|665.94|668.32|664.4|669.86|665.94|668.32|664.4|0
1645682890000|2022-02-24 06:08:10|668.22|664.3|668.11|664.19|668.22|664.3|668.11|664.19|0
1645682900000|2022-02-24 06:08:20|667.91|663.99|667.6|663.68|667.91|663.99|667.6|663.68|0
1645682910000|2022-02-24 06:08:30|667.49|663.57|667.91|663.99|667.91|663.99|667.49|663.57|0
1645682920000|2022-02-24 06:08:40|667.7|663.78|667.4|663.48|667.7|663.78|667.29|663.37|0
1645682930000|2022-02-24 06:08:50|667.49|663.57|667.08|663.16|667.49|663.57|667.08|663.16|0
1645682940000|2022-02-24 06:09:00|666.99|663.07|667.49|663.57|667.49|663.57|666.99|663.07|0
1645682950000|2022-02-24 06:09:10|667.7|663.78|667.7|663.78|667.7|663.78|667.7|663.78|0
1645682960000|2022-02-24 06:09:20|667.29|663.37|666.88|662.96|667.29|663.37|666.88|662.96|0
1645682970000|2022-02-24 06:09:30|666.47|662.55|667.29|663.37|667.29|663.37|666.47|662.55|0
1645682980000|2022-02-24 06:09:40|666.88|662.96|666.67|662.75|666.88|662.96|666.67|662.75|0
1645682990000|2022-02-24 06:09:50|666.88|662.96|666.47|662.55|666.88|662.96|666.47|662.55|0
1645683000000|2022-02-24 06:10:00|666.57|662.65|667.4|663.48|667.49|663.57|666.57|662.65|0
1645683010000|2022-02-24 06:10:10|667.7|663.78|667.81|663.89|667.81|663.89|667.6|663.68|0
1645683020000|2022-02-24 06:10:20|668.01|664.09|668.22|664.3|668.52|664.6|668.01|664.09|0
1645683030000|2022-02-24 06:10:30|668.52|664.6|667.91|663.99|668.52|664.6|667.91|663.99|0
1645683040000|2022-02-24 06:10:40|668.52|664.6|668.93|665.01|668.93|665.01|668.52|664.6|0
1645683050000|2022-02-24 06:10:50|668.73|664.81|668.42|664.5|669.14|665.22|668.42|664.5|0
1645683060000|2022-02-24 06:11:00|668.52|664.6|668.83|664.91|668.83|664.91|668.11|664.19|0
1645683070000|2022-02-24 06:11:10|669.34|665.42|668.73|664.81|669.34|665.42|668.73|664.81|0
1645683080000|2022-02-24 06:11:20|668.63|664.71|668.52|664.6|668.63|664.71|668.11|664.19|0
1645683090000|2022-02-24 06:11:30|667.72|663.8|666.82|662.9|667.72|663.8|666.82|662.9|0
1645683100000|2022-02-24 06:11:40|666.51|662.59|666.1|662.18|666.51|662.59|666.1|662.18|0
1645683120000|2022-02-24 06:12:00|666.2|662.28|665.89|661.97|666.2|662.28|665.89|661.97|0
1645683130000|2022-02-24 06:12:10|666|662.08|666.51|662.59|666.51|662.59|666|662.08|0
1645683140000|2022-02-24 06:12:20|666.09|662.17|666.09|662.17|666.09|662.17|665.89|661.97|0
1645683150000|2022-02-24 06:12:30|666.3|662.38|666.92|663|666.92|663|666.3|662.38|0
1645683160000|2022-02-24 06:12:40|666.61|662.69|666.82|662.9|666.82|662.9|666.61|662.69|0
1645683170000|2022-02-24 06:12:50|666.71|662.79|666.82|662.9|666.82|662.9|666.71|662.79|0
1645683180000|2022-02-24 06:13:00|667.03|663.11|665.89|661.97|667.03|663.11|665.89|661.97|0
1645683190000|2022-02-24 06:13:10|666.09|662.17|666.09|662.17|666.09|662.17|665.89|661.97|0
1645683200000|2022-02-24 06:13:20|665.27|661.35|665.89|661.97|665.89|661.97|665.27|661.35|0
1645683210000|2022-02-24 06:13:30|666.09|662.17|666.3|662.38|666.51|662.59|666.09|662.17|0
1645683220000|2022-02-24 06:13:40|665.89|661.97|666.41|662.49|666.71|662.79|665.89|661.97|0
1645683230000|2022-02-24 06:13:50|666.71|662.79|666.41|662.49|666.71|662.79|666.09|662.17|0
1645683240000|2022-02-24 06:14:00|666.51|662.59|666.92|663|666.92|663|666.51|662.59|0
1645683250000|2022-02-24 06:14:10|667.33|663.41|666.92|663|667.54|663.62|666.92|663|0
1645683260000|2022-02-24 06:14:20|666.71|662.79|667.33|663.41|667.33|663.41|666.71|662.79|0
1645683270000|2022-02-24 06:14:30|667.75|663.83|667.33|663.41|667.75|663.83|667.33|663.41|0
1645683280000|2022-02-24 06:14:40|667.13|663.21|668.36|664.44|668.89|664.97|667.13|663.21|0
1645683290000|2022-02-24 06:14:50|668.16|664.24|667.54|663.62|668.16|664.24|667.54|663.62|0
1645683300000|2022-02-24 06:15:00|667.75|663.83|668.16|664.24|668.16|664.24|666.92|663|0
1645683310000|2022-02-24 06:15:10|668.78|664.86|668.98|665.06|669.4|665.48|668.78|664.86|0
1645683320000|2022-02-24 06:15:20|669.19|665.27|670.43|666.51|670.43|666.51|669.19|665.27|0
1645683330000|2022-02-24 06:15:30|670.54|666.62|669.4|665.48|670.54|666.62|669.4|665.48|0
1645683340000|2022-02-24 06:15:40|669.3|665.38|668.89|664.97|669.3|665.38|668.89|664.97|0
1645683350000|2022-02-24 06:15:50|668.78|664.86|668.06|664.14|668.78|664.86|667.95|664.03|0
1645683360000|2022-02-24 06:16:00|667.95|664.03|666.61|662.69|667.95|664.03|666.61|662.69|0
1645683370000|2022-02-24 06:16:10|666|662.08|665.48|661.56|666|662.08|665.48|661.56|0
1645683380000|2022-02-24 06:16:20|665.38|661.46|661.88|657.96|665.38|661.46|661.88|657.96|0
1645683390000|2022-02-24 06:16:30|661.36|657.44|662.49|658.57|662.49|658.57|661.36|657.44|0
1645683400000|2022-02-24 06:16:40|662.08|658.16|662.49|658.57|662.49|658.57|661.77|657.85|0
1645683410000|2022-02-24 06:16:50|662.9|658.98|661.97|658.05|662.9|658.98|661.97|658.05|0
1645683420000|2022-02-24 06:17:00|661.88|657.96|661.36|657.44|661.88|657.96|661.36|657.44|0
1645683430000|2022-02-24 06:17:10|660.33|656.41|661.36|657.44|661.46|657.54|660.33|656.41|0
1645683440000|2022-02-24 06:17:20|662.49|658.57|663.42|659.5|663.42|659.5|662.49|658.57|0
1645683450000|2022-02-24 06:17:30|664.44|660.52|663.41|659.49|664.44|660.52|663.41|659.49|0
1645683460000|2022-02-24 06:17:40|663.32|659.4|664.65|660.73|664.65|660.73|663.32|659.4|0
1645683470000|2022-02-24 06:17:50|664.44|660.52|665.06|661.14|665.68|661.76|664.44|660.52|0
1645683480000|2022-02-24 06:18:00|665.68|661.76|665.68|661.76|665.79|661.87|665.68|661.76|0
1645683490000|2022-02-24 06:18:10|665.27|661.35|665.89|661.97|665.89|661.97|665.27|661.35|0
1645683500000|2022-02-24 06:18:20|665.79|661.87|666.61|662.69|666.61|662.69|665.79|661.87|0
1645683510000|2022-02-24 06:18:30|666.3|662.38|666.3|662.38|666.61|662.69|666.3|662.38|0
1645683520000|2022-02-24 06:18:40|666.41|662.49|666.61|662.69|666.61|662.69|666.41|662.49|0
1645683530000|2022-02-24 06:18:50|666.71|662.79|666.41|662.49|666.71|662.79|666.41|662.49|0
1645683540000|2022-02-24 06:19:00|666.51|662.59|666.41|662.49|666.51|662.59|666.3|662.38|0
1645683550000|2022-02-24 06:19:10|665.89|661.97|665.79|661.87|665.99|662.07|665.79|661.87|0
1645683560000|2022-02-24 06:19:20|665.68|661.76|666.61|662.69|666.61|662.69|665.68|661.76|0
1645683570000|2022-02-24 06:19:30|666.3|662.38|666.51|662.59|666.51|662.59|666.2|662.28|0
1645683580000|2022-02-24 06:19:40|667.54|663.62|666.61|662.69|667.54|663.62|666.61|662.69|0
1645683590000|2022-02-24 06:19:50|667.12|663.2|667.03|663.11|667.33|663.41|667.03|663.11|0
1645683600000|2022-02-24 06:20:00|666.92|663|667.23|663.31|667.23|663.31|666.71|662.79|0
1645683610000|2022-02-24 06:20:10|667.44|663.52|668.78|664.86|668.78|664.86|667.44|663.52|0
1645683620000|2022-02-24 06:20:20|668.36|664.44|669.4|665.48|669.4|665.48|668.36|664.44|0
1645683630000|2022-02-24 06:20:30|669.19|665.27|667.95|664.03|669.19|665.27|667.95|664.03|0
1645683640000|2022-02-24 06:20:40|668.98|665.06|670.54|666.62|670.54|666.62|668.98|665.06|0
1645683650000|2022-02-24 06:20:50|669.81|665.89|670.64|666.72|670.64|666.72|669.81|665.89|0
1645683660000|2022-02-24 06:21:00|669.81|665.89|670.22|666.3|670.22|666.3|669.81|665.89|0
1645683670000|2022-02-24 06:21:10|669.71|665.79|669.81|665.89|669.81|665.89|669.6|665.68|0
1645683680000|2022-02-24 06:21:20|669.6|665.68|670.43|666.51|670.43|666.51|669.4|665.48|0
1645683690000|2022-02-24 06:21:30|670.02|666.1|670.22|666.3|670.22|666.3|670.02|666.1|0
1645683700000|2022-02-24 06:21:40|670.43|666.51|669.4|665.48|670.43|666.51|669.4|665.48|0
1645683710000|2022-02-24 06:21:50|669.5|665.58|669.81|665.89|669.81|665.89|669.3|665.38|0
1645683720000|2022-02-24 06:22:00|670.12|666.2|670.33|666.41|670.33|666.41|669.81|665.89|0
1645683730000|2022-02-24 06:22:10|670.22|666.3|670.64|666.72|670.74|666.82|670.22|666.3|0
1645683740000|2022-02-24 06:22:20|671.88|667.96|670.74|666.82|671.88|667.96|670.74|666.82|0
1645683750000|2022-02-24 06:22:30|670.33|666.41|669.4|665.48|670.33|666.41|669.4|665.48|0
1645683760000|2022-02-24 06:22:40|669.5|665.58|669.71|665.79|669.71|665.79|669.5|665.58|0
1645683770000|2022-02-24 06:22:50|670.02|666.1|669.71|665.79|670.02|666.1|669.71|665.79|0
1645683780000|2022-02-24 06:23:00|669.6|665.68|669.92|666|670.22|666.3|669.6|665.68|0
1645683790000|2022-02-24 06:23:10|670.43|666.51|669.5|665.58|670.43|666.51|669.5|665.58|0
1645683800000|2022-02-24 06:23:20|669.6|665.68|669.71|665.79|669.92|666|669.5|665.58|0
1645683810000|2022-02-24 06:23:30|669.4|665.48|669.92|666|669.92|666|669.19|665.27|0
1645683820000|2022-02-24 06:23:40|670.22|666.3|669.5|665.58|670.22|666.3|669.5|665.58|0
1645683830000|2022-02-24 06:23:50|669.81|665.89|669.81|665.89|669.81|665.89|669.71|665.79|0
1645683840000|2022-02-24 06:24:00|669.4|665.48|668.98|665.06|669.4|665.48|668.68|664.76|0
1645683850000|2022-02-24 06:24:10|669.19|665.27|669.09|665.17|669.3|665.38|668.98|665.06|0
1645683860000|2022-02-24 06:24:20|668.98|665.06|668.98|665.06|669.19|665.27|668.98|665.06|0
1645683870000|2022-02-24 06:24:30|668.88|664.96|669.3|665.38|669.4|665.48|668.88|664.96|0
1645683880000|2022-02-24 06:24:40|669.5|665.58|669.81|665.89|669.92|666|669.5|665.58|0
1645683890000|2022-02-24 06:24:50|669.71|665.79|668.88|664.96|669.71|665.79|668.88|664.96|0
1645683900000|2022-02-24 06:25:00|668.78|664.86|668.98|665.06|668.98|665.06|668.78|664.86|0
1645683910000|2022-02-24 06:25:10|668.88|664.96|669.3|665.38|669.3|665.38|668.88|664.96|0
1645683920000|2022-02-24 06:25:20|668.98|665.06|668.88|664.96|669.3|665.38|668.88|664.96|0
1645683930000|2022-02-24 06:25:30|668.78|664.86|668.88|664.96|668.88|664.96|668.47|664.55|0
1645683940000|2022-02-24 06:25:40|668.98|665.06|668.88|664.96|669.3|665.38|668.88|664.96|0
1645683950000|2022-02-24 06:25:50|668.98|665.06|668.88|664.96|668.98|665.06|668.78|664.86|0
1645683960000|2022-02-24 06:26:00|668.26|664.34|668.36|664.44|668.47|664.55|668.26|664.34|0
1645683970000|2022-02-24 06:26:10|668.16|664.24|668.06|664.14|668.36|664.44|668.06|664.14|0
1645683980000|2022-02-24 06:26:20|668.16|664.24|668.06|664.14|668.16|664.24|668.06|664.14|0
1645683990000|2022-02-24 06:26:30|667.12|663.2|667.12|663.2|667.23|663.31|667.12|663.2|0
1645684000000|2022-02-24 06:26:40|667.02|663.1|667.74|663.82|667.74|663.82|667.02|663.1|0
1645684010000|2022-02-24 06:26:50|667.23|663.31|667.74|663.82|667.85|663.93|667.23|663.31|0
1645684020000|2022-02-24 06:27:00|667.85|663.93|667.95|664.03|668.16|664.24|667.85|663.93|0
1645684030000|2022-02-24 06:27:10|667.85|663.93|669.09|665.17|669.09|665.17|667.85|663.93|0
1645684040000|2022-02-24 06:27:20|669.19|665.27|669.71|665.79|669.71|665.79|669.19|665.27|0
1645684050000|2022-02-24 06:27:30|670.22|666.3|670.01|666.09|670.33|666.41|670.01|666.09|0
1645684060000|2022-02-24 06:27:40|669.6|665.68|672.29|668.37|672.71|668.79|669.39|665.47|0
1645684070000|2022-02-24 06:27:50|672.61|668.69|673.43|669.51|673.43|669.51|672.4|668.48|0
1645684080000|2022-02-24 06:28:00|673.53|669.61|673.95|670.03|674.16|670.24|673.23|669.31|0
1645684090000|2022-02-24 06:28:10|673.64|669.72|673.95|670.03|673.95|670.03|673.64|669.72|0
1645684100000|2022-02-24 06:28:20|673.53|669.61|673.85|669.93|673.85|669.93|673.53|669.61|0
1645684110000|2022-02-24 06:28:30|674.68|670.76|674.16|670.24|674.68|670.76|673.43|669.51|0
1645684120000|2022-02-24 06:28:40|673.95|670.03|673.95|670.03|673.95|670.03|673.95|670.03|0
1645684130000|2022-02-24 06:28:50|673.74|669.82|674.06|670.14|674.06|670.14|673.74|669.82|0
1645684140000|2022-02-24 06:29:00|673.85|669.93|673.23|669.31|673.85|669.93|673.23|669.31|0
1645684150000|2022-02-24 06:29:10|672.29|668.37|672.08|668.16|672.29|668.37|672.08|668.16|0
1645684160000|2022-02-24 06:29:20|671.57|667.65|672.81|668.89|672.81|668.89|671.57|667.65|0
1645684170000|2022-02-24 06:29:30|673.02|669.1|672.61|668.69|673.02|669.1|672.61|668.69|0
1645684180000|2022-02-24 06:29:40|673.74|669.82|672.7|668.78|673.74|669.82|672.5|668.58|0
1645684190000|2022-02-24 06:29:50|673.02|669.1|673.23|669.31|674.06|670.14|673.02|669.1|0
1645684200000|2022-02-24 06:30:00|673.85|669.93|673.74|669.82|673.85|669.93|673.23|669.31|0
1645684210000|2022-02-24 06:30:10|673.95|670.03|673.33|669.41|673.95|670.03|673.23|669.31|0
1645684220000|2022-02-24 06:30:20|672.61|668.69|672.5|668.58|673.33|669.41|672.5|668.58|0
1645684230000|2022-02-24 06:30:30|672.29|668.37|672.7|668.78|673.12|669.2|672.29|668.37|0
1645684240000|2022-02-24 06:30:40|672.81|668.89|673.95|670.03|673.95|670.03|672.81|668.89|0
1645684250000|2022-02-24 06:30:50|674.26|670.34|673.02|669.1|674.26|670.34|673.02|669.1|0
1645684260000|2022-02-24 06:31:00|673.23|669.31|673.53|669.61|673.53|669.61|673.23|669.31|0
1645684270000|2022-02-24 06:31:10|673.02|669.1|672.91|668.99|673.23|669.31|672.91|668.99|0
1645684280000|2022-02-24 06:31:20|671.98|668.06|671.88|667.96|672.19|668.27|671.78|667.86|0
1645684290000|2022-02-24 06:31:30|672.19|668.27|672.4|668.48|672.4|668.48|671.98|668.06|0
1645684300000|2022-02-24 06:31:40|672.08|668.16|671.88|667.96|672.19|668.27|671.88|667.96|0
1645684310000|2022-02-24 06:31:50|671.98|668.06|672.08|668.16|672.08|668.16|671.98|668.06|0
1645684320000|2022-02-24 06:32:00|671.98|668.06|671.88|667.96|671.98|668.06|671.67|667.75|0
1645684330000|2022-02-24 06:32:10|671.78|667.86|672.81|668.89|672.81|668.89|671.67|667.75|0
1645684340000|2022-02-24 06:32:20|671.88|667.96|672.29|668.37|672.6|668.68|671.88|667.96|0
1645684350000|2022-02-24 06:32:30|672.19|668.27|672.5|668.58|672.81|668.89|672.19|668.27|0
1645684360000|2022-02-24 06:32:40|672.91|668.99|672.29|668.37|672.91|668.99|672.29|668.37|0
1645684370000|2022-02-24 06:32:50|671.88|667.96|672.5|668.58|672.5|668.58|671.88|667.96|0
1645684380000|2022-02-24 06:33:00|671.98|668.06|672.4|668.48|672.4|668.48|671.98|668.06|0
1645684390000|2022-02-24 06:33:10|671.57|667.65|671.57|667.65|671.57|667.65|671.46|667.54|0
1645684400000|2022-02-24 06:33:20|672.29|668.37|670.53|666.61|672.29|668.37|670.53|666.61|0
1645684410000|2022-02-24 06:33:30|670.22|666.3|670.22|666.3|670.22|666.3|669.81|665.89|0
1645684420000|2022-02-24 06:33:40|670.33|666.41|671.05|667.13|671.16|667.24|670.33|666.41|0
1645684430000|2022-02-24 06:33:50|670.95|667.03|671.25|667.33|671.25|667.33|670.95|667.03|0
1645684440000|2022-02-24 06:34:00|671.46|667.54|671.67|667.75|671.67|667.75|671.36|667.44|0
1645684450000|2022-02-24 06:34:10|671.98|668.06|671.78|667.86|672.4|668.48|671.78|667.86|0
1645684460000|2022-02-24 06:34:20|671.88|667.96|673.95|670.03|673.95|670.03|671.88|667.96|0
1645684470000|2022-02-24 06:34:30|673.74|669.82|673.43|669.51|673.74|669.82|673.23|669.31|0
1645684480000|2022-02-24 06:34:40|673.64|669.72|674.05|670.13|674.05|670.13|673.64|669.72|0
1645684490000|2022-02-24 06:34:50|674.78|670.86|673.95|670.03|674.78|670.86|673.95|670.03|0
1645684500000|2022-02-24 06:35:00|673.85|669.93|673.95|670.03|673.95|670.03|673.85|669.93|0
1645684510000|2022-02-24 06:35:10|673.85|669.93|673.85|669.93|673.85|669.93|673.64|669.72|0
1645684520000|2022-02-24 06:35:20|673.64|669.72|672.4|668.48|673.64|669.72|672.4|668.48|0
1645684530000|2022-02-24 06:35:30|672.6|668.68|672.19|668.27|672.81|668.89|671.98|668.06|0
1645684540000|2022-02-24 06:35:40|671.87|667.95|671.57|667.65|671.87|667.95|671.57|667.65|0
1645684550000|2022-02-24 06:35:50|671.67|667.75|671.87|667.95|672.4|668.48|671.67|667.75|0
1645684560000|2022-02-24 06:36:00|672.4|668.48|672.7|668.78|672.7|668.78|672.4|668.48|0
1645684570000|2022-02-24 06:36:10|673.02|669.1|673.32|669.4|673.43|669.51|673.02|669.1|0
1645684580000|2022-02-24 06:36:20|673.02|669.1|673.53|669.61|673.53|669.61|673.02|669.1|0
1645684590000|2022-02-24 06:36:30|674.15|670.23|674.57|670.65|674.57|670.65|674.15|670.23|0
1645684600000|2022-02-24 06:36:40|674.68|670.76|674.78|670.86|674.78|670.86|674.47|670.55|0
1645684610000|2022-02-24 06:36:50|674.68|670.76|674.36|670.44|674.68|670.76|673.74|669.82|0
1645684620000|2022-02-24 06:37:00|674.15|670.23|674.68|670.76|674.68|670.76|674.15|670.23|0
1645684630000|2022-02-24 06:37:10|674.05|670.13|674.26|670.34|674.78|670.86|674.05|670.13|0
1645684640000|2022-02-24 06:37:20|674.05|670.13|673.85|669.93|674.05|670.13|673.85|669.93|0
1645684650000|2022-02-24 06:37:30|674.47|670.55|673.85|669.93|674.47|670.55|673.85|669.93|0
1645684660000|2022-02-24 06:37:40|673.74|669.82|673.43|669.51|673.74|669.82|673.43|669.51|0
1645684670000|2022-02-24 06:37:50|673.53|669.61|673.22|669.3|673.53|669.61|673.22|669.3|0
1645684680000|2022-02-24 06:38:00|672.91|668.99|673.02|669.1|673.02|669.1|672.5|668.58|0
1645684690000|2022-02-24 06:38:10|673.22|669.3|673.02|669.1|673.22|669.3|673.02|669.1|0
1645684700000|2022-02-24 06:38:20|673.22|669.3|673.74|669.82|673.74|669.82|673.12|669.2|0
1645684710000|2022-02-24 06:38:30|674.36|670.44|675.09|671.17|675.09|671.17|674.36|670.44|0
1645684720000|2022-02-24 06:38:40|675.92|672|676.02|672.1|676.13|672.21|675.92|672|0
1645684730000|2022-02-24 06:38:50|676.34|672.42|677.17|673.25|677.27|673.35|676.34|672.42|0
1645684740000|2022-02-24 06:39:00|678.36|674.44|677.95|674.03|678.36|674.44|677.84|673.92|0
1645684750000|2022-02-24 06:39:10|677.22|673.3|677.42|673.5|677.42|673.5|677.22|673.3|0
1645684760000|2022-02-24 06:39:20|676.8|672.88|675.87|671.95|676.8|672.88|675.87|671.95|0
1645684770000|2022-02-24 06:39:30|675.67|671.75|674.94|671.02|675.67|671.75|674.94|671.02|0
1645684780000|2022-02-24 06:39:40|675.35|671.43|676.08|672.16|676.08|672.16|675.35|671.43|0
1645684790000|2022-02-24 06:39:50|675.97|672.05|675.05|671.13|675.97|672.05|675.05|671.13|0
1645684800000|2022-02-24 06:40:00|674.84|670.92|675.87|671.95|675.97|672.05|674.84|670.92|0
1645684810000|2022-02-24 06:40:10|674.84|670.92|674.63|670.71|675.05|671.13|674.63|670.71|0
1645684820000|2022-02-24 06:40:20|675.56|671.64|676.29|672.37|676.29|672.37|675.56|671.64|0
1645684830000|2022-02-24 06:40:30|676.8|672.88|676.59|672.67|676.8|672.88|676.59|672.67|0
1645684840000|2022-02-24 06:40:40|676.5|672.58|676.7|672.78|676.91|672.99|676.5|672.58|0
1645684850000|2022-02-24 06:40:50|676.8|672.88|677.42|673.5|677.42|673.5|676.7|672.78|0
1645684860000|2022-02-24 06:41:00|677.22|673.3|676.91|672.99|677.22|673.3|676.91|672.99|0
1645684870000|2022-02-24 06:41:10|675.87|671.95|674.94|671.02|675.97|672.05|674.94|671.02|0
1645684880000|2022-02-24 06:41:20|674.42|670.5|675.05|671.13|675.35|671.43|674.42|670.5|0
1645684890000|2022-02-24 06:41:30|674.73|670.81|675.67|671.75|675.67|671.75|674.73|670.81|0
1645684900000|2022-02-24 06:41:40|675.14|671.22|674.84|670.92|675.14|671.22|674.84|670.92|0
1645684910000|2022-02-24 06:41:50|675.56|671.64|675.25|671.33|675.56|671.64|675.25|671.33|0
1645684920000|2022-02-24 06:42:00|674.84|670.92|675.25|671.33|675.25|671.33|674.84|670.92|0
1645684930000|2022-02-24 06:42:10|674.94|671.02|674.63|670.71|675.14|671.22|674.52|670.6|0
1645684940000|2022-02-24 06:42:20|674.52|670.6|674.52|670.6|674.52|670.6|674.52|670.6|0
1645684950000|2022-02-24 06:42:30|674.22|670.3|674.42|670.5|674.52|670.6|674.22|670.3|0
1645684960000|2022-02-24 06:42:40|674.32|670.4|675.25|671.33|675.25|671.33|674.22|670.3|0
1645684970000|2022-02-24 06:42:50|675.05|671.13|674.73|670.81|675.05|671.13|674.73|670.81|0
1645684980000|2022-02-24 06:43:00|674.94|671.02|674.73|670.81|674.94|671.02|674.63|670.71|0
1645684990000|2022-02-24 06:43:10|674.22|670.3|673.18|669.26|674.22|670.3|673.18|669.26|0
1645685000000|2022-02-24 06:43:20|672.98|669.06|672.77|668.85|673.08|669.16|672.77|668.85|0
1645685010000|2022-02-24 06:43:30|672.66|668.74|673.08|669.16|673.18|669.26|672.66|668.74|0
1645685020000|2022-02-24 06:43:40|672.56|668.64|672.66|668.74|672.87|668.95|672.56|668.64|0
1645685030000|2022-02-24 06:43:50|672.56|668.64|673.39|669.47|673.39|669.47|672.56|668.64|0
1645685040000|2022-02-24 06:44:00|673.18|669.26|673.18|669.26|673.39|669.47|673.18|669.26|0
1645685050000|2022-02-24 06:44:10|673.39|669.47|673.18|669.26|673.39|669.47|673.08|669.16|0
1645685060000|2022-02-24 06:44:20|673.6|669.68|673.08|669.16|673.6|669.68|673.08|669.16|0
1645685070000|2022-02-24 06:44:30|672.87|668.95|672.87|668.95|672.98|669.06|672.87|668.95|0
1645685080000|2022-02-24 06:44:40|672.66|668.74|673.08|669.16|673.08|669.16|672.56|668.64|0
1645685090000|2022-02-24 06:44:50|672.77|668.85|672.77|668.85|672.98|669.06|672.66|668.74|0
1645685100000|2022-02-24 06:45:00|672.87|668.95|673.18|669.26|673.18|669.26|672.87|668.95|0
1645685110000|2022-02-24 06:45:10|672.98|669.06|674.01|670.09|674.01|670.09|672.98|669.06|0
1645685120000|2022-02-24 06:45:20|674.11|670.19|673.7|669.78|674.11|670.19|673.7|669.78|0
1645685130000|2022-02-24 06:45:30|673.9|669.98|673.49|669.57|674.11|670.19|673.49|669.57|0
1645685140000|2022-02-24 06:45:40|672.77|668.85|673.39|669.47|673.39|669.47|672.77|668.85|0
1645685150000|2022-02-24 06:45:50|673.18|669.26|673.18|669.26|673.18|669.26|673.18|669.26|0
1645685160000|2022-02-24 06:46:00|673.39|669.47|673.08|669.16|673.39|669.47|673.08|669.16|0
1645685170000|2022-02-24 06:46:10|672.98|669.06|673.9|669.98|673.9|669.98|672.77|668.85|0
1645685180000|2022-02-24 06:46:20|672.46|668.54|673.9|669.98|673.9|669.98|672.46|668.54|0
1645685190000|2022-02-24 06:46:30|673.8|669.88|674.73|670.81|674.73|670.81|673.8|669.88|0
1645685200000|2022-02-24 06:46:40|674.32|670.4|673.49|669.57|674.32|670.4|673.49|669.57|0
1645685210000|2022-02-24 06:46:50|673.6|669.68|673.9|669.98|673.9|669.98|673.28|669.36|0
1645685220000|2022-02-24 06:47:00|673.7|669.78|673.39|669.47|673.7|669.78|673.39|669.47|0
1645685230000|2022-02-24 06:47:10|673.8|669.88|673.18|669.26|673.8|669.88|673.18|669.26|0
1645685240000|2022-02-24 06:47:20|673.49|669.57|673.39|669.47|673.8|669.88|673.39|669.47|0
1645685250000|2022-02-24 06:47:30|673.49|669.57|674.22|670.3|674.22|670.3|673.49|669.57|0
1645685260000|2022-02-24 06:47:40|674.11|670.19|674.22|670.3|674.22|670.3|674.11|670.19|0
1645685270000|2022-02-24 06:47:50|674.52|670.6|674.01|670.09|674.52|670.6|674.01|670.09|0
1645685280000|2022-02-24 06:48:00|674.11|670.19|674.22|670.3|674.22|670.3|673.9|669.98|0
1645685290000|2022-02-24 06:48:10|674.42|670.5|674.84|670.92|674.84|670.92|674.42|670.5|0
1645685300000|2022-02-24 06:48:20|674.94|671.02|675.35|671.43|675.35|671.43|674.94|671.02|0
1645685310000|2022-02-24 06:48:30|675.46|671.54|675.46|671.54|675.46|671.54|675.25|671.33|0
1645685320000|2022-02-24 06:48:40|675.56|671.64|676.18|672.26|676.18|672.26|675.56|671.64|0
1645685330000|2022-02-24 06:48:50|676.29|672.37|677.63|673.71|677.74|673.82|676.29|672.37|0
1645685340000|2022-02-24 06:49:00|676.91|672.99|676.91|672.99|676.91|672.99|676.8|672.88|0
1645685350000|2022-02-24 06:49:10|677.01|673.09|677.53|673.61|677.63|673.71|677.01|673.09|0
1645685360000|2022-02-24 06:49:20|678.04|674.12|679.29|675.37|679.29|675.37|678.04|674.12|0
1645685370000|2022-02-24 06:49:30|680.02|676.1|680.23|676.31|680.23|676.31|679.7|675.78|0
1645685380000|2022-02-24 06:49:40|681.16|677.24|681.57|677.65|682.2|678.28|681.16|677.24|0
1645685390000|2022-02-24 06:49:50|681.78|677.86|682.1|678.18|682.3|678.38|681.68|677.76|0
1645685400000|2022-02-24 06:50:00|682.2|678.28|681.36|677.44|682.2|678.28|681.36|677.44|0
1645685410000|2022-02-24 06:50:10|682.61|678.69|684.9|680.98|684.9|680.98|682.61|678.69|0
1645685420000|2022-02-24 06:50:20|685.32|681.4|686.78|682.86|686.78|682.86|685.32|681.4|0
1645685430000|2022-02-24 06:50:30|686.99|683.07|687.61|683.69|687.61|683.69|686.78|682.86|0
1645685440000|2022-02-24 06:50:40|687.4|683.48|683.76|679.84|687.4|683.48|683.76|679.84|0
1645685450000|2022-02-24 06:50:50|682.82|678.9|684.18|680.26|684.18|680.26|682.82|678.9|0
1645685460000|2022-02-24 06:51:00|683.76|679.84|683.24|679.32|683.76|679.84|682.72|678.8|0
1645685470000|2022-02-24 06:51:10|684.07|680.15|685.01|681.09|685.11|681.19|684.07|680.15|0
1645685480000|2022-02-24 06:51:20|685.53|681.61|685.22|681.3|685.53|681.61|685.01|681.09|0
1645685490000|2022-02-24 06:51:30|684.69|680.77|684.59|680.67|684.8|680.88|684.07|680.15|0
1645685500000|2022-02-24 06:51:40|684.69|680.77|684.48|680.56|684.69|680.77|684.48|680.56|0
1645685510000|2022-02-24 06:51:50|684.8|680.88|683.55|679.63|684.8|680.88|683.55|679.63|0
1645685520000|2022-02-24 06:52:00|682.82|678.9|682.82|678.9|683.34|679.42|682.82|678.9|0
1645685530000|2022-02-24 06:52:10|682.51|678.59|681.89|677.97|682.51|678.59|681.89|677.97|0
1645685540000|2022-02-24 06:52:20|682.1|678.18|681.26|677.34|682.2|678.28|681.26|677.34|0
1645685550000|2022-02-24 06:52:30|681.57|677.65|681.36|677.44|681.57|677.65|681.36|677.44|0
1645685560000|2022-02-24 06:52:40|681.47|677.55|682.3|678.38|682.3|678.38|681.47|677.55|0
1645685570000|2022-02-24 06:52:50|682.2|678.28|682.3|678.38|682.51|678.59|682.2|678.28|0
1645685580000|2022-02-24 06:53:00|681.99|678.07|682.51|678.59|682.51|678.59|681.99|678.07|0
1645685590000|2022-02-24 06:53:10|682.2|678.28|682.51|678.59|682.51|678.59|682.1|678.18|0
1645685600000|2022-02-24 06:53:20|683.24|679.32|681.99|678.07|683.24|679.32|681.99|678.07|0
1645685610000|2022-02-24 06:53:30|681.78|677.86|681.89|677.97|681.99|678.07|681.78|677.86|0
1645685620000|2022-02-24 06:53:40|682.3|678.38|682.93|679.01|682.93|679.01|682.3|678.38|0
1645685630000|2022-02-24 06:53:50|683.55|679.63|684.18|680.26|684.18|680.26|683.55|679.63|0
1645685640000|2022-02-24 06:54:00|684.28|680.36|683.97|680.05|684.28|680.36|683.97|680.05|0
1645685650000|2022-02-24 06:54:10|684.07|680.15|683.24|679.32|684.07|680.15|683.24|679.32|0
1645685660000|2022-02-24 06:54:20|682.72|678.8|681.68|677.76|682.72|678.8|681.68|677.76|0
1645685670000|2022-02-24 06:54:30|681.78|677.86|681.99|678.07|682.1|678.18|681.78|677.86|0
1645685680000|2022-02-24 06:54:40|682.1|678.18|682.3|678.38|682.3|678.38|681.57|677.65|0
1645685690000|2022-02-24 06:54:50|682.93|679.01|683.34|679.42|683.44|679.52|682.93|679.01|0
1645685700000|2022-02-24 06:55:00|683.14|679.22|683.03|679.11|683.14|679.22|682.72|678.8|0
1645685710000|2022-02-24 06:55:10|683.24|679.32|684.17|680.25|684.17|680.25|683.24|679.32|0
1645685720000|2022-02-24 06:55:20|682.76|678.84|683.8|679.88|683.8|679.88|682.76|678.84|0
1645685730000|2022-02-24 06:55:30|683.7|679.78|684.63|680.71|684.63|680.71|683.7|679.78|0
1645685740000|2022-02-24 06:55:40|684.33|680.41|684.01|680.09|684.33|680.41|684.01|680.09|0
1645685750000|2022-02-24 06:55:50|683.7|679.78|682.97|679.05|683.7|679.78|682.97|679.05|0
1645685760000|2022-02-24 06:56:00|682.87|678.95|680.9|676.98|682.87|678.95|680.9|676.98|0
1645685770000|2022-02-24 06:56:10|680.28|676.36|679.86|675.94|680.28|676.36|679.86|675.94|0
1645685780000|2022-02-24 06:56:20|680.07|676.15|679.76|675.84|680.07|676.15|679.45|675.53|0
1645685790000|2022-02-24 06:56:30|679.86|675.94|679.55|675.63|679.86|675.94|678.52|674.6|0
1645685800000|2022-02-24 06:56:40|679.97|676.05|680.38|676.46|680.38|676.46|679.86|675.94|0
1645685810000|2022-02-24 06:56:50|680.8|676.88|680.48|676.56|680.8|676.88|680.18|676.26|0
1645685820000|2022-02-24 06:57:00|681.21|677.29|681.73|677.81|681.73|677.81|681.21|677.29|0
1645685830000|2022-02-24 06:57:10|682.66|678.74|682.87|678.95|682.87|678.95|682.46|678.54|0
1645685840000|2022-02-24 06:57:20|682.14|678.22|682.04|678.12|682.25|678.33|682.04|678.12|0
1645685850000|2022-02-24 06:57:30|682.14|678.22|682.14|678.22|682.25|678.33|682.04|678.12|0
1645685860000|2022-02-24 06:57:40|682.25|678.33|682.87|678.95|682.87|678.95|682.25|678.33|0
1645685870000|2022-02-24 06:57:50|683.08|679.16|682.46|678.54|683.08|679.16|682.46|678.54|0
1645685880000|2022-02-24 06:58:00|682.66|678.74|682.76|678.84|682.87|678.95|682.66|678.74|0
1645685890000|2022-02-24 06:58:10|682.46|678.54|682.35|678.43|682.46|678.54|681.63|677.71|0
1645685900000|2022-02-24 06:58:20|682.25|678.33|682.25|678.33|682.46|678.54|682.25|678.33|0
1645685910000|2022-02-24 06:58:30|682.66|678.74|681.63|677.71|682.66|678.74|681.42|677.5|0
1645685920000|2022-02-24 06:58:40|681.52|677.6|681|677.08|681.73|677.81|681|677.08|0
1645685930000|2022-02-24 06:58:50|680.59|676.67|680.69|676.77|680.69|676.77|680.59|676.67|0
1645685940000|2022-02-24 06:59:00|680.59|676.67|681.63|677.71|681.63|677.71|680.59|676.67|0
1645685950000|2022-02-24 06:59:10|681.21|677.29|680.8|676.88|681.21|677.29|680.8|676.88|0
1645685960000|2022-02-24 06:59:20|681|677.08|681.1|677.18|681.1|677.18|680.9|676.98|0
1645685970000|2022-02-24 06:59:30|682.14|678.22|682.46|678.54|682.76|678.84|682.04|678.12|0
1645685980000|2022-02-24 06:59:40|682.04|678.12|681.93|678.01|682.04|678.12|681.73|677.81|0
1645685990000|2022-02-24 06:59:50|682.14|678.22|682.04|678.12|682.14|678.22|681.83|677.91|0
1645686000000|2022-02-24 07:00:00|682.56|678.64|682.35|678.43|682.56|678.64|682.25|678.33|0
1645686010000|2022-02-24 07:00:10|681.42|677.5|682.97|679.05|682.97|679.05|681.42|677.5|0
1645686020000|2022-02-24 07:00:20|682.46|678.54|680.69|676.77|682.46|678.54|680.59|676.67|0
1645686030000|2022-02-24 07:00:30|680.27|676.35|679.65|675.73|680.27|676.35|679.65|675.73|0
1645686040000|2022-02-24 07:00:40|679.24|675.32|679.35|675.43|679.65|675.73|679.24|675.32|0
1645686050000|2022-02-24 07:00:50|680.8|676.88|680.8|676.88|680.8|676.88|680.8|676.88|0
1645686060000|2022-02-24 07:01:00|681|677.08|679.97|676.05|681.1|677.18|679.76|675.84|0
1645686070000|2022-02-24 07:01:10|679.03|675.11|676.86|672.94|679.03|675.11|676.86|672.94|0
1645686080000|2022-02-24 07:01:20|677.07|673.15|675.42|671.5|677.07|673.15|674.28|670.36|0
1645686090000|2022-02-24 07:01:30|675.93|672.01|677.79|673.87|677.79|673.87|675.93|672.01|0
1645686100000|2022-02-24 07:01:40|677.48|673.56|676.04|672.12|677.48|673.56|676.04|672.12|0
1645686110000|2022-02-24 07:01:50|675.83|671.91|676.34|672.42|676.34|672.42|675.83|671.91|0
1645686120000|2022-02-24 07:02:00|676.55|672.63|676.34|672.42|677.17|673.25|676.34|672.42|0
1645686130000|2022-02-24 07:02:10|675.52|671.6|675.62|671.7|675.62|671.7|675.52|671.6|0
1645686140000|2022-02-24 07:02:20|675.52|671.6|676.86|672.94|676.86|672.94|675.21|671.29|0
1645686150000|2022-02-24 07:02:30|676.55|672.63|677.9|673.98|677.9|673.98|676.55|672.63|0
1645686160000|2022-02-24 07:02:40|678.31|674.39|678.52|674.6|678.52|674.6|678.31|674.39|0
1645686170000|2022-02-24 07:02:50|678.72|674.8|678.93|675.01|678.93|675.01|678.41|674.49|0
1645686180000|2022-02-24 07:03:00|678.41|674.49|678.1|674.18|678.41|674.49|677.9|673.98|0
1645686190000|2022-02-24 07:03:10|676.96|673.04|675.62|671.7|676.96|673.04|675.62|671.7|0
1645686200000|2022-02-24 07:03:20|675.21|671.29|674.38|670.46|675.21|671.29|674.18|670.26|0
1645686210000|2022-02-24 07:03:30|674.18|670.26|675.42|671.5|675.42|671.5|674.18|670.26|0
1645686220000|2022-02-24 07:03:40|675.52|671.6|674.8|670.88|675.52|671.6|674.59|670.67|0
1645686230000|2022-02-24 07:03:50|675.21|671.29|675.62|671.7|675.62|671.7|675.21|671.29|0
1645686240000|2022-02-24 07:04:00|676.04|672.12|675.62|671.7|676.04|672.12|675.31|671.39|0
1645686250000|2022-02-24 07:04:10|676.45|672.53|677.58|673.66|677.79|673.87|676.45|672.53|0
1645686260000|2022-02-24 07:04:20|678.41|674.49|677.38|673.46|678.41|674.49|677.38|673.46|0
1645686270000|2022-02-24 07:04:30|677.9|673.98|681.21|677.29|681.21|677.29|677.9|673.98|0
1645686280000|2022-02-24 07:04:40|681.83|677.91|682.87|678.95|682.87|678.95|681.83|677.91|0
1645686290000|2022-02-24 07:04:50|683.59|679.67|683.7|679.78|683.7|679.78|682.66|678.74|0
1645686300000|2022-02-24 07:05:00|684.01|680.09|684.53|680.61|684.63|680.71|683.91|679.99|0
1645686310000|2022-02-24 07:05:10|684.74|680.82|686.61|682.69|686.92|683|684.63|680.71|0
1645686320000|2022-02-24 07:05:20|686.71|682.79|688.48|684.56|688.48|684.56|686.29|682.37|0
1645686330000|2022-02-24 07:05:30|691.4|687.48|692.34|688.42|694.01|690.09|691.4|687.48|0
1645686340000|2022-02-24 07:05:40|691.5|687.58|690.36|686.44|691.71|687.79|690.36|686.44|0
1645686350000|2022-02-24 07:05:50|690.25|686.33|689.94|686.02|690.25|686.33|689.63|685.71|0
1645686360000|2022-02-24 07:06:00|689.73|685.81|688.69|684.77|689.73|685.81|688.07|684.15|0
1645686370000|2022-02-24 07:06:10|690.57|686.65|689.94|686.02|690.78|686.86|689.94|686.02|0
1645686380000|2022-02-24 07:06:20|688.9|684.98|688.17|684.25|688.9|684.98|688.17|684.25|0
1645686390000|2022-02-24 07:06:30|686.82|682.9|683.7|679.78|686.82|682.9|683.7|679.78|0
1645686400000|2022-02-24 07:06:40|684.53|680.61|683.08|679.16|684.53|680.61|683.08|679.16|0
1645686410000|2022-02-24 07:06:50|683.18|679.26|684.63|680.71|684.63|680.71|683.18|679.26|0
1645686420000|2022-02-24 07:07:00|685.36|681.44|686.82|682.9|686.82|682.9|685.36|681.44|0
1645686430000|2022-02-24 07:07:10|686.4|682.48|686.61|682.69|686.61|682.69|686.19|682.27|0
1645686440000|2022-02-24 07:07:20|687.44|683.52|687.23|683.31|688.07|684.15|687.23|683.31|0
1645686450000|2022-02-24 07:07:30|688.37|684.45|686.82|682.9|688.37|684.45|686.82|682.9|0
1645686460000|2022-02-24 07:07:40|687.65|683.73|688.79|684.87|688.79|684.87|687.03|683.11|0
1645686470000|2022-02-24 07:07:50|688.9|684.98|689.94|686.02|689.94|686.02|688.9|684.98|0
1645686480000|2022-02-24 07:08:00|690.04|686.12|688.9|684.98|690.04|686.12|688.9|684.98|0
1645686490000|2022-02-24 07:08:10|688.58|684.66|688.27|684.35|688.69|684.77|688.27|684.35|0
1645686500000|2022-02-24 07:08:20|687.96|684.04|689.11|685.19|689.11|685.19|687.96|684.04|0
1645686510000|2022-02-24 07:08:30|689|685.08|688.07|684.15|689|685.08|688.07|684.15|0
1645686520000|2022-02-24 07:08:40|687.96|684.04|688.07|684.15|688.07|684.15|687.03|683.11|0
1645686530000|2022-02-24 07:08:50|687.75|683.83|687.23|683.31|687.75|683.83|687.23|683.31|0
1645686540000|2022-02-24 07:09:00|687.33|683.41|686.5|682.58|687.33|683.41|686.5|682.58|0
1645686550000|2022-02-24 07:09:10|685.36|681.44|684.84|680.92|685.57|681.65|684.84|680.92|0
1645686560000|2022-02-24 07:09:20|684.32|680.4|683.49|679.57|684.32|680.4|683.38|679.46|0
1645686570000|2022-02-24 07:09:30|682.45|678.53|683.49|679.57|683.49|679.57|682.45|678.53|0
1645686580000|2022-02-24 07:09:40|682.87|678.95|681.93|678.01|682.87|678.95|681.31|677.39|0
1645686590000|2022-02-24 07:09:50|682.35|678.43|682.55|678.63|682.55|678.63|681.83|677.91|0
1645686600000|2022-02-24 07:10:00|683.28|679.36|683.49|679.57|683.7|679.78|682.55|678.63|0
1645686610000|2022-02-24 07:10:10|683.7|679.78|685.05|681.13|685.05|681.13|683.7|679.78|0
1645686620000|2022-02-24 07:10:20|684.84|680.92|684.95|681.03|684.95|681.03|684.01|680.09|0
1645686630000|2022-02-24 07:10:30|685.57|681.65|685.05|681.13|685.57|681.65|684.95|681.03|0
1645686640000|2022-02-24 07:10:40|685.15|681.23|686.08|682.16|686.08|682.16|684.95|681.03|0
1645686650000|2022-02-24 07:10:50|685.15|681.23|686.92|683|687.23|683.31|685.15|681.23|0
1645686660000|2022-02-24 07:11:00|686.4|682.48|684.84|680.92|686.4|682.48|684.84|680.92|0
1645686670000|2022-02-24 07:11:10|684.53|680.61|685.36|681.44|685.78|681.86|684.32|680.4|0
1645686680000|2022-02-24 07:11:20|685.78|681.86|686.4|682.48|686.4|682.48|685.78|681.86|0
1645686690000|2022-02-24 07:11:30|687.44|683.52|687.54|683.62|687.86|683.94|687.44|683.52|0
1645686700000|2022-02-24 07:11:40|688.17|684.25|688.58|684.66|688.58|684.66|687.86|683.94|0
1645686710000|2022-02-24 07:11:50|688.9|684.98|688.58|684.66|688.9|684.98|688.58|684.66|0
1645686720000|2022-02-24 07:12:00|688.27|684.35|687.02|683.1|689.11|685.19|687.02|683.1|0
1645686730000|2022-02-24 07:12:10|686.5|682.58|687.75|683.83|687.75|683.83|686.5|682.58|0
1645686740000|2022-02-24 07:12:20|687.65|683.73|688.17|684.25|688.48|684.56|687.65|683.73|0
1645686750000|2022-02-24 07:12:30|688.48|684.56|685.98|682.06|688.48|684.56|685.98|682.06|0
1645686760000|2022-02-24 07:12:40|685.67|681.75|686.82|682.9|686.82|682.9|685.67|681.75|0
1645686770000|2022-02-24 07:12:50|687.12|683.2|687.86|683.94|687.86|683.94|687.12|683.2|0
1645686780000|2022-02-24 07:13:00|687.65|683.73|687.44|683.52|687.65|683.73|687.44|683.52|0
1645686790000|2022-02-24 07:13:10|687.96|684.04|689.31|685.39|689.31|685.39|687.96|684.04|0
1645686800000|2022-02-24 07:13:20|689.73|685.81|689.94|686.02|689.94|686.02|689.62|685.7|0
1645686810000|2022-02-24 07:13:30|689.11|685.19|689.94|686.02|689.94|686.02|689.11|685.19|0
1645686820000|2022-02-24 07:13:40|690.67|686.75|690.57|686.65|691.29|687.37|690.46|686.54|0
1645686830000|2022-02-24 07:13:50|689.62|685.7|689.35|685.43|689.67|685.75|688.79|684.87|0
1645686840000|2022-02-24 07:14:00|689.46|685.54|688.63|684.71|689.46|685.54|687.38|683.46|0
1645686850000|2022-02-24 07:14:10|687.8|683.88|687.38|683.46|687.8|683.88|687.27|683.35|0
1645686860000|2022-02-24 07:14:20|686.55|682.63|686.86|682.94|686.86|682.94|686.55|682.63|0
1645686870000|2022-02-24 07:14:30|686.97|683.05|687.59|683.67|687.69|683.77|686.76|682.84|0
1645686880000|2022-02-24 07:14:40|687.27|683.35|687.48|683.56|687.48|683.56|686.97|683.05|0
1645686890000|2022-02-24 07:14:50|687.8|683.88|688.01|684.09|688.01|684.09|687.8|683.88|0
1645686900000|2022-02-24 07:15:00|689.04|685.12|687.17|683.25|689.04|685.12|687.17|683.25|0
1645686910000|2022-02-24 07:15:10|689.46|685.54|689.14|685.22|689.46|685.54|689.14|685.22|0
1645686920000|2022-02-24 07:15:20|689.88|685.96|691.43|687.51|691.43|687.51|689.88|685.96|0
1645686930000|2022-02-24 07:15:30|691.22|687.3|691.02|687.1|692.17|688.25|691.02|687.1|0
1645686940000|2022-02-24 07:15:40|691.12|687.2|691.43|687.51|691.75|687.83|691.12|687.2|0
1645686950000|2022-02-24 07:15:50|692.17|688.25|693.83|689.91|693.83|689.91|692.17|688.25|0
1645686960000|2022-02-24 07:16:00|694.04|690.12|692.47|688.55|695.08|691.16|692.47|688.55|0
1645686970000|2022-02-24 07:16:10|692.17|688.25|693.42|689.5|693.42|689.5|692.17|688.25|0
1645686980000|2022-02-24 07:16:20|691.85|687.93|691.33|687.41|692.17|688.25|691.33|687.41|0
1645686990000|2022-02-24 07:16:30|691.75|687.83|693.31|689.39|693.42|689.5|691.75|687.83|0
1645687000000|2022-02-24 07:16:40|693.62|689.7|692.68|688.76|693.62|689.7|692.68|688.76|0
1645687010000|2022-02-24 07:16:50|692.37|688.45|692.27|688.35|692.37|688.45|691.75|687.83|0
1645687020000|2022-02-24 07:17:00|692.17|688.25|691.54|687.62|692.17|688.25|691.54|687.62|0
1645687030000|2022-02-24 07:17:10|692.27|688.35|691.75|687.83|692.58|688.66|691.75|687.83|0
1645687040000|2022-02-24 07:17:20|691.54|687.62|692.79|688.87|693|689.08|691.54|687.62|0
1645687050000|2022-02-24 07:17:30|693.42|689.5|693.72|689.8|694.35|690.43|693.42|689.5|0
1645687060000|2022-02-24 07:17:40|694.14|690.22|695.81|691.89|696.23|692.31|694.14|690.22|0
1645687070000|2022-02-24 07:17:50|696.23|692.31|696.85|692.93|696.96|693.04|696.23|692.31|0
1645687080000|2022-02-24 07:18:00|696.75|692.83|696.85|692.93|697.9|693.98|696.75|692.83|0
1645687090000|2022-02-24 07:18:10|696.75|692.83|696.65|692.73|696.75|692.83|695.81|691.89|0
1645687100000|2022-02-24 07:18:20|696.13|692.21|697.17|693.25|697.17|693.25|696.02|692.1|0
1645687110000|2022-02-24 07:18:30|697.38|693.46|697.17|693.25|697.38|693.46|696.96|693.04|0
1645687120000|2022-02-24 07:18:40|697.06|693.14|696.75|692.83|697.48|693.56|696.75|692.83|0
1645687130000|2022-02-24 07:18:50|696.23|692.31|695.92|692|696.23|692.31|695.92|692|0
1645687140000|2022-02-24 07:19:00|695.5|691.58|695.71|691.79|696.13|692.21|695.5|691.58|0
1645687150000|2022-02-24 07:19:10|695.39|691.47|695.08|691.16|695.39|691.47|694.56|690.64|0
1645687160000|2022-02-24 07:19:20|694.14|690.22|693.83|689.91|694.14|690.22|693|689.08|0
1645687170000|2022-02-24 07:19:30|693.21|689.29|694.14|690.22|694.14|690.22|693|689.08|0
1645687180000|2022-02-24 07:19:40|694.67|690.75|694.77|690.85|694.77|690.85|694.04|690.12|0
1645687190000|2022-02-24 07:19:50|693.93|690.01|694.35|690.43|694.35|690.43|693.93|690.01|0
1645687200000|2022-02-24 07:20:00|695.18|691.26|696.23|692.31|696.85|692.93|695.18|691.26|0
1645687210000|2022-02-24 07:20:10|696.44|692.52|695.39|691.47|696.44|692.52|694.56|690.64|0
1645687220000|2022-02-24 07:20:20|695.18|691.26|696.02|692.1|696.02|692.1|695.18|691.26|0
1645687230000|2022-02-24 07:20:30|695.92|692|694.77|690.85|695.92|692|694.56|690.64|0
1645687240000|2022-02-24 07:20:40|694.35|690.43|695.71|691.79|695.71|691.79|694.35|690.43|0
1645687250000|2022-02-24 07:20:50|694.25|690.33|694.14|690.22|694.25|690.33|693.83|689.91|0
1645687260000|2022-02-24 07:21:00|694.04|690.12|693.21|689.29|694.04|690.12|693.21|689.29|0
1645687270000|2022-02-24 07:21:10|693.1|689.18|693.31|689.39|693.51|689.59|693.1|689.18|0
1645687280000|2022-02-24 07:21:20|693|689.08|694.67|690.75|694.67|690.75|693|689.08|0
1645687290000|2022-02-24 07:21:30|694.87|690.95|695.39|691.47|695.39|691.47|694.87|690.95|0
1645687300000|2022-02-24 07:21:40|695.6|691.68|696.13|692.21|696.13|692.21|695.6|691.68|0
1645687310000|2022-02-24 07:21:50|695.5|691.58|694.46|690.54|695.5|691.58|693.62|689.7|0
1645687320000|2022-02-24 07:22:00|694.97|691.05|695.81|691.89|695.81|691.89|694.97|691.05|0
1645687330000|2022-02-24 07:22:10|695.71|691.79|695.71|691.79|696.34|692.42|695.71|691.79|0
1645687340000|2022-02-24 07:22:20|696.34|692.42|696.75|692.83|696.75|692.83|696.13|692.21|0
1645687350000|2022-02-24 07:22:30|696.54|692.62|696.13|692.21|696.54|692.62|696.02|692.1|0
1645687360000|2022-02-24 07:22:40|696.02|692.1|695.29|691.37|696.02|692.1|695.29|691.37|0
1645687370000|2022-02-24 07:22:50|694.56|690.64|694.97|691.05|694.97|691.05|694.56|690.64|0
1645687380000|2022-02-24 07:23:00|693.83|689.91|693.62|689.7|693.93|690.01|693.62|689.7|0
1645687390000|2022-02-24 07:23:10|693.83|689.91|693.93|690.01|693.93|690.01|693.83|689.91|0
1645687400000|2022-02-24 07:23:20|693.41|689.49|692.79|688.87|693.41|689.49|692.79|688.87|0
1645687410000|2022-02-24 07:23:30|692.58|688.66|694.67|690.75|694.67|690.75|692.58|688.66|0
1645687420000|2022-02-24 07:23:40|695.29|691.37|695.6|691.68|695.92|692|695.29|691.37|0
1645687430000|2022-02-24 07:23:50|695.5|691.58|695.71|691.79|695.81|691.89|695.5|691.58|0
1645687440000|2022-02-24 07:24:00|694.56|690.64|695.08|691.16|695.92|692|694.56|690.64|0
1645687450000|2022-02-24 07:24:10|694.46|690.54|694.77|690.85|694.97|691.05|694.46|690.54|0
1645687460000|2022-02-24 07:24:20|694.56|690.64|695.71|691.79|695.71|691.79|694.56|690.64|0
1645687470000|2022-02-24 07:24:30|695.92|692|696.54|692.62|696.54|692.62|695.92|692|0
1645687480000|2022-02-24 07:24:40|696.33|692.41|696.33|692.41|696.33|692.41|695.6|691.68|0
1645687490000|2022-02-24 07:24:50|696.44|692.52|696.33|692.41|696.54|692.62|696.33|692.41|0
1645687500000|2022-02-24 07:25:00|695.92|692|696.85|692.93|696.85|692.93|695.92|692|0
1645687510000|2022-02-24 07:25:10|699.15|695.23|698.63|694.71|699.15|695.23|698.63|694.71|0
1645687520000|2022-02-24 07:25:20|698.52|694.6|698.84|694.92|698.84|694.92|698.22|694.3|0
1645687530000|2022-02-24 07:25:30|698.63|694.71|698.01|694.09|698.63|694.71|697.8|693.88|0
1645687540000|2022-02-24 07:25:40|698.42|694.5|699.05|695.13|699.15|695.23|698.42|694.5|0
1645687550000|2022-02-24 07:25:50|699.36|695.44|699.78|695.86|699.78|695.86|699.36|695.44|0
1645687560000|2022-02-24 07:26:00|698.52|694.6|696.64|692.72|698.52|694.6|696.64|692.72|0
1645687570000|2022-02-24 07:26:10|696.43|692.51|697.27|693.35|697.27|693.35|696.13|692.21|0
1645687580000|2022-02-24 07:26:20|696.96|693.04|696.71|692.23|696.96|693.04|696.54|692.23|0
1645687590000|2022-02-24 07:26:30|696.61|692.13|696.41|691.93|696.61|692.13|696.2|691.72|0
1645687600000|2022-02-24 07:26:40|696.61|692.13|696.71|692.23|696.82|692.34|696.61|692.13|0
1645687610000|2022-02-24 07:26:50|696.41|691.93|697.66|693.18|697.66|693.18|696.41|691.93|0
1645687620000|2022-02-24 07:27:00|697.97|693.49|696.71|692.23|697.97|693.49|696.71|692.23|0
1645687630000|2022-02-24 07:27:10|696.51|692.03|695.99|691.51|696.61|692.13|695.78|691.3|0
1645687640000|2022-02-24 07:27:20|696.2|691.72|697.45|692.97|697.45|692.97|696.2|691.72|0
1645687650000|2022-02-24 07:27:30|698.29|693.81|699.75|695.27|699.75|695.27|698.29|693.81|0
1645687660000|2022-02-24 07:27:40|700.69|696.21|699.96|695.48|700.69|696.21|699.96|695.48|0
1645687670000|2022-02-24 07:27:50|700.06|695.58|699.54|695.06|700.06|695.58|699.54|695.06|0
1645687680000|2022-02-24 07:28:00|700.48|696|700.9|696.42|700.9|696.42|700.48|696|0
1645687690000|2022-02-24 07:28:10|700.59|696.11|701.84|697.36|701.84|697.36|700.59|696.11|0
1645687700000|2022-02-24 07:28:20|702.05|697.57|701.73|697.25|702.36|697.88|701.73|697.25|0
1645687710000|2022-02-24 07:28:30|702.05|697.57|699.22|694.74|702.05|697.57|699.22|694.74|0
1645687720000|2022-02-24 07:28:40|698.6|694.12|698.59|694.11|699.22|694.74|698.59|694.11|0
1645687730000|2022-02-24 07:28:50|698.39|693.91|698.18|693.7|698.39|693.91|697.97|693.49|0
1645687740000|2022-02-24 07:29:00|698.59|694.11|697.87|693.39|699.64|695.16|697.87|693.39|0
1645687750000|2022-02-24 07:29:10|697.45|692.97|699.75|695.27|699.75|695.27|697.45|692.97|0
1645687760000|2022-02-24 07:29:20|699.01|694.53|699.01|694.53|699.33|694.85|699.01|694.53|0
1645687770000|2022-02-24 07:29:30|699.12|694.64|699.12|694.64|699.33|694.85|699.12|694.64|0
1645687780000|2022-02-24 07:29:40|699.33|694.85|699.85|695.37|699.85|695.37|699.33|694.85|0
1645687790000|2022-02-24 07:29:50|699.96|695.48|700.06|695.58|700.59|696.11|699.64|695.16|0
1645687800000|2022-02-24 07:30:00|700.27|695.79|699.75|695.27|700.27|695.79|699.75|695.27|0
1645687810000|2022-02-24 07:30:10|699.54|695.06|699.85|695.37|700.17|695.69|699.54|695.06|0
1645687820000|2022-02-24 07:30:20|701.01|696.53|701.15|696.39|701.15|696.53|700.83|696.07|0
1645687830000|2022-02-24 07:30:30|700.83|696.07|700.1|695.34|700.83|696.07|700.1|695.34|0
1645687840000|2022-02-24 07:30:40|700.73|695.97|699.15|694.39|700.73|695.97|699.15|694.39|0
1645687850000|2022-02-24 07:30:50|698.94|694.18|698.53|693.77|698.94|694.18|698.53|693.77|0
1645687860000|2022-02-24 07:31:00|698.63|693.87|698.63|693.87|698.94|694.18|698.43|693.67|0
1645687870000|2022-02-24 07:31:10|698.84|694.08|699.15|694.39|699.36|694.6|698.84|694.08|0
1645687880000|2022-02-24 07:31:20|698.42|693.66|697.59|692.83|698.42|693.66|697.59|692.83|0
1645687890000|2022-02-24 07:31:30|698.01|693.25|696.96|692.2|698.01|693.25|696.96|692.2|0
1645687900000|2022-02-24 07:31:40|696.13|691.37|696.44|691.68|696.44|691.68|696.13|691.37|0
1645687910000|2022-02-24 07:31:50|695.92|691.16|695.08|690.32|696.23|691.47|695.08|690.32|0
1645687920000|2022-02-24 07:32:00|695.18|690.42|694.25|689.49|695.18|690.42|694.25|689.49|0
1645687930000|2022-02-24 07:32:10|693.52|688.76|694.67|689.91|694.67|689.91|693.42|688.66|0
1645687940000|2022-02-24 07:32:20|694.35|689.59|695.29|690.53|695.29|690.53|694.35|689.59|0
1645687950000|2022-02-24 07:32:30|695.08|690.32|695.6|690.84|695.6|690.84|695.08|690.32|0
1645687960000|2022-02-24 07:32:40|696.23|691.47|696.85|692.09|696.96|692.2|696.23|691.47|0
1645687970000|2022-02-24 07:32:50|696.96|692.2|697.06|692.3|697.69|692.93|696.96|692.2|0
1645687980000|2022-02-24 07:33:00|696.02|691.26|696.13|691.37|696.13|691.37|696.02|691.26|0
1645687990000|2022-02-24 07:33:10|696.44|691.68|697.69|692.93|697.69|692.93|696.44|691.68|0
1645688000000|2022-02-24 07:33:20|696.75|691.99|697.17|692.41|697.27|692.51|696.54|691.78|0
1645688010000|2022-02-24 07:33:30|697.59|692.83|698.11|693.35|698.11|693.35|697.59|692.83|0
1645688020000|2022-02-24 07:33:40|698.22|693.46|698.01|693.25|698.22|693.46|698.01|693.25|0
1645688030000|2022-02-24 07:33:50|698.22|693.46|699.15|694.39|699.15|694.39|698.22|693.46|0
1645688040000|2022-02-24 07:34:00|698.84|694.08|697.9|693.14|698.84|694.08|697.9|693.14|0
1645688050000|2022-02-24 07:34:10|696.02|691.26|696.33|691.57|696.33|691.57|696.02|691.26|0
1645688060000|2022-02-24 07:34:20|695.81|691.05|694.87|690.11|695.81|691.05|694.87|690.11|0
1645688070000|2022-02-24 07:34:30|695.29|690.53|695.29|690.53|695.29|690.53|695.29|690.53|0
1645688080000|2022-02-24 07:34:40|695.6|690.84|695.08|690.32|695.6|690.84|695.08|690.32|0
1645688090000|2022-02-24 07:34:50|694.87|690.11|695.5|690.74|695.5|690.74|694.77|690.01|0
1645688100000|2022-02-24 07:35:00|695.92|691.16|696.33|691.57|696.54|691.78|695.18|690.42|0
1645688110000|2022-02-24 07:35:10|696.37|691.33|697.31|692.27|697.31|692.27|696.37|691.33|0
1645688120000|2022-02-24 07:35:20|697.73|692.69|698.87|693.83|698.87|693.83|697.73|692.69|0
1645688130000|2022-02-24 07:35:30|698.77|693.73|699.19|694.15|699.19|694.15|698.66|693.62|0
1645688140000|2022-02-24 07:35:40|698.98|693.94|698.15|693.11|698.98|693.94|697.94|692.9|0
1645688150000|2022-02-24 07:35:50|697.94|692.9|698.25|693.21|698.25|693.21|697.1|692.06|0
1645688160000|2022-02-24 07:36:00|698.35|693.31|697.94|692.9|698.35|693.31|697.73|692.69|0
1645688170000|2022-02-24 07:36:10|697.73|692.69|696.47|691.43|697.73|692.69|696.47|691.43|0
1645688180000|2022-02-24 07:36:20|696.68|691.64|696.37|691.33|696.68|691.64|696.37|691.33|0
1645688190000|2022-02-24 07:36:30|696.89|691.85|697.52|692.48|697.62|692.58|696.89|691.85|0
1645688200000|2022-02-24 07:36:40|697.94|692.9|697.52|692.48|698.15|693.11|697.52|692.48|0
1645688210000|2022-02-24 07:36:50|697.94|692.9|697.31|692.27|697.94|692.9|697.31|692.27|0
1645688220000|2022-02-24 07:37:00|696.27|691.23|695.85|690.81|696.27|691.23|695.64|690.6|0
1645688230000|2022-02-24 07:37:10|695.74|690.7|691.16|686.12|695.74|690.7|691.16|686.12|0
1645688240000|2022-02-24 07:37:20|696.58|691.54|700.95|695.91|700.95|695.91|696.58|691.54|0
1645688250000|2022-02-24 07:37:30|700.13|695.09|700.24|695.2|700.44|695.4|700.03|694.99|0
1645688260000|2022-02-24 07:37:40|700.33|695.29|701.42|696.38|701.42|696.38|699.82|694.78|0
1645688270000|2022-02-24 07:37:50|701.62|696.58|703.55|698.51|703.55|698.51|701.62|696.58|0
1645688280000|2022-02-24 07:38:00|702.34|697.3|701.31|696.27|702.44|697.4|701.31|696.27|0
1645688290000|2022-02-24 07:38:10|701.21|696.17|698.95|693.91|701.21|696.17|698.95|693.91|0
1645688300000|2022-02-24 07:38:20|698.75|693.71|698.64|693.6|699.16|694.12|698.64|693.6|0
1645688310000|2022-02-24 07:38:30|699.77|694.73|698.54|693.5|699.77|694.73|698.54|693.5|0
1645688320000|2022-02-24 07:38:40|698.84|693.8|699.36|694.32|699.46|694.42|698.84|693.8|0
1645688330000|2022-02-24 07:38:50|698.75|693.71|698.64|693.6|699.16|694.12|698.23|693.19|0
1645688340000|2022-02-24 07:39:00|698.95|693.91|699.16|694.12|699.57|694.53|698.64|693.6|0
1645688350000|2022-02-24 07:39:10|698.64|693.6|699.25|694.21|699.46|694.42|698.54|693.5|0
1645688360000|2022-02-24 07:39:20|699.77|694.73|699.46|694.42|699.77|694.73|699.36|694.32|0
1645688370000|2022-02-24 07:39:30|699.16|694.12|701.21|696.17|701.31|696.27|699.16|694.12|0
1645688380000|2022-02-24 07:39:40|701.62|696.58|699.77|694.73|701.62|696.58|699.77|694.73|0
1645688390000|2022-02-24 07:39:50|699.16|694.12|699.36|694.32|699.77|694.73|699.16|694.12|0
1645688400000|2022-02-24 07:40:00|699.87|694.83|700.39|695.35|700.39|695.35|699.46|694.42|0
1645688410000|2022-02-24 07:40:10|701|695.96|700.69|695.65|701|695.96|700.69|695.65|0
1645688420000|2022-02-24 07:40:20|700.18|695.14|699.66|694.62|700.59|695.55|699.36|694.32|0
1645688430000|2022-02-24 07:40:30|698.43|693.39|699.57|694.53|699.57|694.53|698.43|693.39|0
1645688440000|2022-02-24 07:40:40|699.25|694.21|700.07|695.03|700.18|695.14|699.25|694.21|0
1645688450000|2022-02-24 07:40:50|700.18|695.14|700.39|695.35|700.39|695.35|700.18|695.14|0
1645688460000|2022-02-24 07:41:00|699.57|694.53|701.21|696.17|701.21|696.17|699.57|694.53|0
1645688470000|2022-02-24 07:41:10|701.1|696.06|698.23|693.19|701.1|696.06|698.23|693.19|0
1645688480000|2022-02-24 07:41:20|697.51|692.47|697|691.96|697.72|692.68|697|691.96|0
1645688490000|2022-02-24 07:41:30|697.31|692.27|698.02|692.98|698.02|692.98|697.31|692.27|0
1645688500000|2022-02-24 07:41:40|698.54|693.5|697.82|692.78|698.54|693.5|697.82|692.78|0
1645688510000|2022-02-24 07:41:50|697.31|692.27|698.23|693.19|698.23|693.19|697.2|692.16|0
1645688520000|2022-02-24 07:42:00|697.31|692.27|697.41|692.37|697.41|692.37|697|691.96|0
1645688530000|2022-02-24 07:42:10|697.61|692.57|698.33|693.29|698.33|693.29|697.61|692.57|0
1645688540000|2022-02-24 07:42:20|697.61|692.57|697.2|692.16|697.61|692.57|697.2|692.16|0
1645688550000|2022-02-24 07:42:30|696.69|691.65|696.08|691.04|696.69|691.65|696.08|691.04|0
1645688560000|2022-02-24 07:42:40|695.77|690.73|696.08|691.04|696.08|691.04|695.77|690.73|0
1645688570000|2022-02-24 07:42:50|695.97|690.93|696.69|691.65|696.69|691.65|695.97|690.93|0
1645688580000|2022-02-24 07:43:00|696.59|691.55|697.41|692.37|697.41|692.37|696.49|691.45|0
1645688590000|2022-02-24 07:43:10|696.69|691.65|697.2|692.16|697.2|692.16|696.69|691.65|0
1645688600000|2022-02-24 07:43:20|697.51|692.47|697.61|692.57|697.61|692.57|697.1|692.06|0
1645688610000|2022-02-24 07:43:30|697|691.96|696.49|691.45|697|691.96|696.28|691.24|0
1645688620000|2022-02-24 07:43:40|696.69|691.65|695.87|690.83|696.69|691.65|695.77|690.73|0
1645688630000|2022-02-24 07:43:50|695.97|690.93|695.56|690.52|695.97|690.93|695.47|690.43|0
1645688640000|2022-02-24 07:44:00|694.24|689.2|694.54|689.5|694.54|689.5|694.03|688.99|0
1645688650000|2022-02-24 07:44:10|694.24|689.2|693.93|688.89|694.24|689.2|693.93|688.89|0
1645688660000|2022-02-24 07:44:20|694.03|688.99|693.42|688.38|694.03|688.99|693.21|688.17|0
1645688670000|2022-02-24 07:44:30|692.5|687.46|692.81|687.77|692.81|687.77|692.4|687.36|0
1645688680000|2022-02-24 07:44:40|693.31|688.27|693.42|688.38|693.42|688.38|692.9|687.86|0
1645688690000|2022-02-24 07:44:50|693.62|688.58|690.36|685.32|693.62|688.58|690.36|685.32|0
1645688700000|2022-02-24 07:45:00|689.74|684.7|689.53|684.49|689.94|684.9|689.53|684.49|0
1645688710000|2022-02-24 07:45:10|689.33|684.29|689.53|684.49|689.63|684.59|689.33|684.29|0
1645688720000|2022-02-24 07:45:20|687.58|682.54|686.8|681.76|687.58|682.54|686.34|681.3|0
1645688730000|2022-02-24 07:45:30|686.59|681.55|686.51|681.47|686.59|681.55|684.44|679.4|0
1645688740000|2022-02-24 07:45:40|686.02|680.98|685.51|680.47|686.02|680.98|685.51|680.47|0
1645688750000|2022-02-24 07:45:50|685.2|680.16|685.3|680.26|685.3|680.26|685.2|680.16|0
1645688760000|2022-02-24 07:46:00|685.2|680.16|685.61|680.57|685.61|680.57|685.2|680.16|0
1645688770000|2022-02-24 07:46:10|685.92|680.88|687.97|682.93|687.97|682.93|685.92|680.88|0
1645688780000|2022-02-24 07:46:20|687.86|682.82|689.41|684.37|689.41|684.37|687.86|682.82|0
1645688790000|2022-02-24 07:46:30|690.64|685.6|689.2|684.16|690.64|685.6|689.1|684.06|0
1645688800000|2022-02-24 07:46:40|689.3|684.26|690.23|685.19|690.23|685.19|689.3|684.26|0
1645688810000|2022-02-24 07:46:50|690.54|685.5|690.23|685.19|690.54|685.5|690.23|685.19|0
1645688820000|2022-02-24 07:47:00|690.64|685.6|692.29|687.25|692.29|687.25|690.64|685.6|0
1645688830000|2022-02-24 07:47:10|692.6|687.56|692.18|687.14|693.01|687.97|692.18|687.14|0
1645688840000|2022-02-24 07:47:20|692.7|687.66|694.35|689.31|694.35|689.31|692.7|687.66|0
1645688850000|2022-02-24 07:47:30|692.39|687.35|691.88|686.84|692.7|687.66|691.88|686.84|0
1645688860000|2022-02-24 07:47:40|691.67|686.63|691.88|686.84|692.5|687.46|691.67|686.63|0
1645688870000|2022-02-24 07:47:50|691.36|686.32|691.05|686.01|691.36|686.32|691.05|686.01|0
1645688880000|2022-02-24 07:48:00|690.95|685.91|691.67|686.63|691.67|686.63|690.95|685.91|0
1645688890000|2022-02-24 07:48:10|693.01|687.97|693.01|687.97|693.01|687.97|692.5|687.46|0
1645688900000|2022-02-24 07:48:20|693.11|688.07|692.91|687.87|693.53|688.49|692.91|687.87|0
1645688910000|2022-02-24 07:48:30|693.32|688.28|693.21|688.17|693.63|688.59|693.11|688.07|0
1645688920000|2022-02-24 07:48:40|691.98|686.94|691.98|686.94|691.98|686.94|691.88|686.84|0
1645688930000|2022-02-24 07:48:50|692.08|687.04|692.39|687.35|692.39|687.35|691.88|686.84|0
1645688940000|2022-02-24 07:49:00|692.8|687.76|692.8|687.76|692.8|687.76|692.5|687.46|0
1645688950000|2022-02-24 07:49:10|692.39|687.35|692.8|687.76|692.91|687.87|692.39|687.35|0
1645688960000|2022-02-24 07:49:20|692.18|687.14|691.26|686.22|692.18|687.14|690.95|685.91|0
1645688970000|2022-02-24 07:49:30|690.64|685.6|690.03|684.99|690.64|685.6|689.92|684.88|0
1645688980000|2022-02-24 07:49:40|690.23|685.19|690.23|685.19|690.33|685.29|689.92|684.88|0
1645688990000|2022-02-24 07:49:50|690.64|685.6|690.85|685.81|690.85|685.81|690.33|685.29|0
1645689000000|2022-02-24 07:50:00|691.05|686.01|691.98|686.94|691.98|686.94|690.54|685.5|0
1645689010000|2022-02-24 07:50:10|692.29|687.25|693.21|688.17|693.53|688.49|692.29|687.25|0
1645689020000|2022-02-24 07:50:20|694.15|689.11|692.91|687.87|694.15|689.11|692.29|687.25|0
1645689030000|2022-02-24 07:50:30|693.11|688.07|693.53|688.49|693.53|688.49|693.11|688.07|0
1645689040000|2022-02-24 07:50:40|693.73|688.69|695.18|690.14|695.18|690.14|693.73|688.69|0
1645689050000|2022-02-24 07:50:50|694.97|689.93|695.18|690.14|695.18|690.14|694.45|689.41|0
1645689060000|2022-02-24 07:51:00|694.56|689.52|694.97|689.93|695.18|690.14|694.56|689.52|0
1645689070000|2022-02-24 07:51:10|694.76|689.72|693.11|688.07|694.76|689.72|693.11|688.07|0
1645689080000|2022-02-24 07:51:20|692.91|687.87|693.73|688.69|693.83|688.79|692.91|687.87|0
1645689090000|2022-02-24 07:51:30|693.32|688.28|694.35|689.31|694.35|689.31|693.32|688.28|0
1645689100000|2022-02-24 07:51:40|694.14|689.1|694.35|689.31|694.35|689.31|694.14|689.1|0
1645689110000|2022-02-24 07:51:50|694.56|689.52|693.73|688.69|694.56|689.52|693.73|688.69|0
1645689120000|2022-02-24 07:52:00|693.21|688.17|692.29|687.25|693.21|688.17|692.29|687.25|0
1645689130000|2022-02-24 07:52:10|692.7|687.66|692.29|687.25|692.7|687.66|692.29|687.25|0
1645689140000|2022-02-24 07:52:20|691.67|686.63|691.47|686.43|691.88|686.84|691.47|686.43|0
1645689150000|2022-02-24 07:52:30|691.26|686.22|691.56|686.52|691.56|686.52|691.15|686.11|0
1645689160000|2022-02-24 07:52:40|691.26|686.22|691.77|686.73|691.77|686.73|691.26|686.22|0
1645689170000|2022-02-24 07:52:50|691.05|686.01|689.3|684.26|691.05|686.01|689.3|684.26|0
1645689180000|2022-02-24 07:53:00|689.41|684.37|690.12|685.08|690.12|685.08|689.41|684.37|0
1645689190000|2022-02-24 07:53:10|689.82|684.78|689.61|684.57|689.82|684.78|689.1|684.06|0
1645689200000|2022-02-24 07:53:20|689|683.96|689.71|684.67|689.71|684.67|689|683.96|0
1645689210000|2022-02-24 07:53:30|690.02|684.98|689.71|684.67|690.02|684.98|689.71|684.67|0
1645689220000|2022-02-24 07:53:40|689.41|684.37|689.51|684.47|690.02|684.98|689.41|684.37|0
1645689230000|2022-02-24 07:53:50|689|683.96|687.66|682.62|689|683.96|687.66|682.62|0
1645689240000|2022-02-24 07:54:00|687.76|682.72|689|683.96|689|683.96|687.76|682.72|0
1645689250000|2022-02-24 07:54:10|688.17|683.13|689.82|684.78|689.82|684.78|688.17|683.13|0
1645689260000|2022-02-24 07:54:20|690.64|685.6|691.05|686.01|691.05|686.01|690.12|685.08|0
1645689270000|2022-02-24 07:54:30|691.46|686.42|691.88|686.84|691.88|686.84|691.26|686.22|0
1645689280000|2022-02-24 07:54:40|691.67|686.63|692.7|687.66|692.7|687.66|691.67|686.63|0
1645689290000|2022-02-24 07:54:50|692.49|687.45|693.01|687.97|693.01|687.97|692.49|687.45|0
1645689300000|2022-02-24 07:55:00|692.8|687.76|689.61|684.57|692.8|687.76|689.61|684.57|0
1645689310000|2022-02-24 07:55:10|689.82|684.78|690.02|684.98|690.23|685.19|689.82|684.78|0
1645689320000|2022-02-24 07:55:20|689.41|684.37|690.44|685.4|690.44|685.4|689.41|684.37|0
1645689330000|2022-02-24 07:55:30|690.02|684.98|689.82|684.78|690.23|685.19|689.2|684.16|0
1645689340000|2022-02-24 07:55:40|689|683.96|688.79|683.75|689.51|684.47|688.79|683.75|0
1645689350000|2022-02-24 07:55:50|689.2|684.16|689.09|684.05|689.2|684.16|689.09|684.05|0
1645689360000|2022-02-24 07:56:00|689|683.96|689|683.96|689.2|684.16|688.79|683.75|0
1645689370000|2022-02-24 07:56:10|688.79|683.75|690.33|685.29|690.33|685.29|688.79|683.75|0
1645689380000|2022-02-24 07:56:20|690.74|685.7|691.46|686.42|691.46|686.42|690.74|685.7|0
1645689390000|2022-02-24 07:56:30|690.95|685.91|689.2|684.16|690.95|685.91|689.2|684.16|0
1645689400000|2022-02-24 07:56:40|688.89|683.85|687.35|682.31|688.89|683.85|687.35|682.31|0
1645689410000|2022-02-24 07:56:50|687.15|682.11|686.33|681.29|687.15|682.11|685.91|680.87|0
1645689420000|2022-02-24 07:57:00|686.12|681.08|687.56|682.52|687.56|682.52|686.12|681.08|0
1645689430000|2022-02-24 07:57:10|687.97|682.93|688.79|683.75|688.79|683.75|687.97|682.93|0
1645689440000|2022-02-24 07:57:20|689.64|684.6|688.81|683.77|689.64|684.6|688.81|683.77|0
1645689450000|2022-02-24 07:57:30|688.5|683.46|687.17|682.13|688.71|683.67|687.17|682.13|0
1645689460000|2022-02-24 07:57:40|687.37|682.33|687.27|682.23|687.37|682.33|686.65|681.61|0
1645689470000|2022-02-24 07:57:50|687.06|682.02|687.78|682.74|687.78|682.74|687.06|682.02|0
1645689480000|2022-02-24 07:58:00|687.99|682.95|686.75|681.71|687.99|682.95|686.75|681.71|0
1645689490000|2022-02-24 07:58:10|686.65|681.61|687.78|682.74|687.78|682.74|685.93|680.89|0
1645689500000|2022-02-24 07:58:20|688.09|683.05|687.58|682.54|688.5|683.46|687.58|682.54|0
1645689510000|2022-02-24 07:58:30|687.27|682.23|686.96|681.92|687.58|682.54|686.96|681.92|0
1645689520000|2022-02-24 07:58:40|686.75|681.71|688.09|683.05|688.09|683.05|686.75|681.71|0
1645689530000|2022-02-24 07:58:50|688.61|683.57|688.4|683.36|688.61|683.57|688.4|683.36|0
1645689540000|2022-02-24 07:59:00|687.37|682.33|689.32|684.28|689.32|684.28|687.37|682.33|0
1645689550000|2022-02-24 07:59:10|689.74|684.7|689.02|683.98|689.74|684.7|689.02|683.98|0
1645689560000|2022-02-24 07:59:20|689.43|684.39|690.46|685.42|690.67|685.63|689.43|684.39|0
1645689570000|2022-02-24 07:59:30|690.67|685.63|691.18|686.14|691.18|686.14|690.56|685.52|0
1645689580000|2022-02-24 07:59:40|691.08|686.04|691.7|686.66|691.7|686.66|691.08|686.04|0
1645689590000|2022-02-24 07:59:50|691.29|686.25|691.7|686.66|691.7|686.66|691.29|686.25|0
1645689600000|2022-02-24 08:00:00|690.87|685.83|691.08|686.04|692.01|686.97|690.87|685.83|0
1645689610000|2022-02-24 08:00:10|690.56|685.52|691.08|686.04|691.18|686.14|690.56|685.52|0
1645689620000|2022-02-24 08:00:20|691.39|686.35|690.46|685.42|691.39|686.35|689.64|684.6|0
1645689630000|2022-02-24 08:00:30|690.56|685.52|694.39|689.35|694.39|689.35|690.56|685.52|0
1645689640000|2022-02-24 08:00:40|694.8|689.76|692.32|687.28|694.8|689.76|691.7|686.66|0
1645689650000|2022-02-24 08:00:50|692.63|687.59|693.24|688.2|693.56|688.52|692.63|687.59|0
1645689660000|2022-02-24 08:01:00|693.66|688.62|694.07|689.03|694.07|689.03|693.66|688.62|0
1645689670000|2022-02-24 08:01:10|694.05|688.45|694.14|688.54|694.67|689.07|693.73|688.13|0
1645689680000|2022-02-24 08:01:20|694.97|689.37|694.97|689.37|695.91|690.31|694.97|689.37|0
1645689690000|2022-02-24 08:01:30|693.94|688.34|693.84|688.24|693.94|688.34|692.7|687.1|0
1645689700000|2022-02-24 08:01:40|694.05|688.45|693.43|687.83|694.05|688.45|692.39|686.79|0
1645689710000|2022-02-24 08:01:50|692.81|687.21|692.08|686.48|692.81|687.21|692.08|686.48|0
1645689720000|2022-02-24 08:02:00|693.11|687.51|694.76|689.16|694.76|689.16|692.81|687.21|0
1645689730000|2022-02-24 08:02:10|694.25|688.65|694.14|688.54|694.67|689.07|694.14|688.54|0
1645689740000|2022-02-24 08:02:20|694.05|688.45|691.87|686.27|694.05|688.45|691.87|686.27|0
1645689750000|2022-02-24 08:02:30|691.67|686.07|692.08|686.48|693.01|687.41|691.67|686.07|0
1645689760000|2022-02-24 08:02:40|691.57|685.97|692.29|686.69|692.29|686.69|691.46|685.86|0
1645689770000|2022-02-24 08:02:50|691.87|686.27|689.71|684.11|691.87|686.27|689.71|684.11|0
1645689780000|2022-02-24 08:03:00|689.5|683.9|689.19|683.59|689.5|683.9|689.09|683.49|0
1645689790000|2022-02-24 08:03:10|688.68|683.08|687.96|682.36|688.68|683.08|687.96|682.36|0
1645689800000|2022-02-24 08:03:20|688.16|682.56|687.24|681.64|688.16|682.56|687.24|681.64|0
1645689810000|2022-02-24 08:03:30|685.59|679.99|684.98|679.38|685.59|679.99|684.66|679.06|0
1645689820000|2022-02-24 08:03:40|685.08|679.48|684.05|678.45|685.08|679.48|684.05|678.45|0
1645689830000|2022-02-24 08:03:50|683.33|677.73|683.43|677.83|683.43|677.83|682.72|677.12|0
1645689840000|2022-02-24 08:04:00|683.74|678.14|684.98|679.38|684.98|679.38|683.74|678.14|0
1645689850000|2022-02-24 08:04:10|685.18|679.58|684.57|678.97|685.18|679.58|683.84|678.24|0
1645689860000|2022-02-24 08:04:20|685.18|679.58|686.83|681.23|686.83|681.23|685.08|679.48|0
1645689870000|2022-02-24 08:04:30|687.03|681.43|687.13|681.53|687.13|681.53|686.93|681.33|0
1645689880000|2022-02-24 08:04:40|686.62|681.02|685.08|679.48|686.62|681.02|685.08|679.48|0
1645689890000|2022-02-24 08:04:50|685.28|679.68|684.36|678.76|685.28|679.68|684.16|678.56|0
1645689900000|2022-02-24 08:05:00|683.96|679.16|682.62|677.82|683.96|679.16|682.62|677.82|0
1645689910000|2022-02-24 08:05:10|682.32|677.52|681.29|676.49|682.32|677.52|681.09|676.29|0
1645689920000|2022-02-24 08:05:20|681.8|677|680.68|675.88|681.91|677.11|680.68|675.88|0
1645689930000|2022-02-24 08:05:30|680.47|675.67|680.06|675.26|680.68|675.88|680.06|675.26|0
1645689940000|2022-02-24 08:05:40|679.34|674.54|679.04|674.24|680.06|675.26|679.04|674.24|0
1645689950000|2022-02-24 08:05:50|679.34|674.54|678.93|674.13|679.75|674.95|678.83|674.03|0
1645689960000|2022-02-24 08:06:00|680.57|675.77|679.34|674.54|680.57|675.77|679.34|674.54|0
1645689970000|2022-02-24 08:06:10|679.55|674.75|678.42|673.62|679.55|674.75|678.42|673.62|0
1645689980000|2022-02-24 08:06:20|677.81|673.01|676.89|672.09|677.81|673.01|676.79|671.99|0
1645689990000|2022-02-24 08:06:30|676.58|671.78|676.48|671.68|676.58|671.78|676.07|671.27|0
1645690000000|2022-02-24 08:06:40|677.81|673.01|679.75|674.95|679.75|674.95|677.81|673.01|0
1645690010000|2022-02-24 08:06:50|680.47|675.67|680.37|675.57|681.7|676.9|680.27|675.47|0
1645690020000|2022-02-24 08:07:00|680.06|675.26|678.83|674.03|681.29|676.49|678.83|674.03|0
1645690030000|2022-02-24 08:07:10|677.61|672.81|678.22|673.42|678.22|673.42|677.61|672.81|0
1645690040000|2022-02-24 08:07:20|677.4|672.6|677.4|672.6|678.11|673.31|677.4|672.6|0
1645690050000|2022-02-24 08:07:30|678.22|673.42|677.91|673.11|678.22|673.42|677.3|672.5|0
1645690060000|2022-02-24 08:07:40|678.11|673.31|678.22|673.42|678.22|673.42|677.81|673.01|0
1645690070000|2022-02-24 08:07:50|678.01|673.21|677.81|673.01|678.52|673.72|677.81|673.01|0
1645690080000|2022-02-24 08:08:00|677.7|672.9|674.95|670.15|677.81|673.01|674.95|670.15|0
1645690090000|2022-02-24 08:08:10|675.97|671.17|676.17|671.37|676.17|671.37|675.36|670.56|0
1645690100000|2022-02-24 08:08:20|676.48|671.68|674.64|669.84|676.48|671.68|674.64|669.84|0
1645690110000|2022-02-24 08:08:30|674.84|670.04|675.36|670.56|675.36|670.56|674.74|669.94|0
1645690120000|2022-02-24 08:08:40|676.07|671.27|675.77|670.97|676.07|671.27|675.77|670.97|0
1645690130000|2022-02-24 08:08:50|676.17|671.37|677.09|672.29|677.09|672.29|676.17|671.37|0
1645690140000|2022-02-24 08:09:00|676.58|671.78|678.63|673.83|678.63|673.83|676.58|671.78|0
1645690150000|2022-02-24 08:09:10|678.01|673.21|677.4|672.6|678.52|673.72|677.4|672.6|0
1645690160000|2022-02-24 08:09:20|677.61|672.81|675.77|670.97|677.91|673.11|675.77|670.97|0
1645690170000|2022-02-24 08:09:30|675.05|670.25|675.05|670.25|675.36|670.56|675.05|670.25|0
1645690180000|2022-02-24 08:09:40|675.25|670.45|674.64|669.84|675.25|670.45|674.64|669.84|0
1645690190000|2022-02-24 08:09:50|675.05|670.25|675.25|670.45|675.25|670.45|674.64|669.84|0
1645690200000|2022-02-24 08:10:00|674.95|670.15|678.59|673.79|678.59|673.79|674.95|670.15|0
1645690210000|2022-02-24 08:10:10|678.07|673.27|673.89|669.09|678.07|673.27|673.89|669.09|0
1645690220000|2022-02-24 08:10:20|673.99|669.19|672.25|667.45|673.99|669.19|672.25|667.45|0
1645690230000|2022-02-24 08:10:30|671.74|666.94|672.05|667.25|672.05|667.25|671.53|666.73|0
1645690240000|2022-02-24 08:10:40|672.56|667.76|672.56|667.76|672.56|667.76|672.05|667.25|0
1645690250000|2022-02-24 08:10:50|672.76|667.96|673.28|668.48|673.69|668.89|672.76|667.96|0
1645690260000|2022-02-24 08:11:00|673.17|668.37|674.19|669.39|674.19|669.39|673.17|668.37|0
1645690270000|2022-02-24 08:11:10|674.92|670.12|676.15|671.35|676.15|671.35|674.92|670.12|0
1645690280000|2022-02-24 08:11:20|676.04|671.24|677.38|672.58|677.38|672.58|676.04|671.24|0
1645690290000|2022-02-24 08:11:30|676.04|671.24|675.53|670.73|676.56|671.76|675.53|670.73|0
1645690300000|2022-02-24 08:11:40|674.92|670.12|674.71|669.91|675.33|670.53|674.71|669.91|0
1645690310000|2022-02-24 08:11:50|674.1|669.3|673.69|668.89|674.4|669.6|673.69|668.89|0
1645690320000|2022-02-24 08:12:00|673.28|668.48|674.3|669.5|674.3|669.5|672.66|667.86|0
1645690330000|2022-02-24 08:12:10|674.6|669.8|675.01|670.21|676.04|671.24|674.6|669.8|0
1645690340000|2022-02-24 08:12:20|674.4|669.6|673.69|668.89|674.4|669.6|673.48|668.68|0
1645690350000|2022-02-24 08:12:30|673.48|668.68|672.96|668.16|673.48|668.68|672.46|667.66|0
1645690360000|2022-02-24 08:12:40|673.07|668.27|674.1|669.3|674.1|669.3|673.07|668.27|0
1645690370000|2022-02-24 08:12:50|673.89|669.09|672.87|668.07|674.51|669.71|672.87|668.07|0
1645690380000|2022-02-24 08:13:00|673.07|668.27|674.71|669.91|674.71|669.91|673.07|668.27|0
1645690390000|2022-02-24 08:13:10|674.92|670.12|675.74|670.94|676.15|671.35|674.92|670.12|0
1645690400000|2022-02-24 08:13:20|675.43|670.63|675.84|671.04|675.84|671.04|674.92|670.12|0
1645690410000|2022-02-24 08:13:30|675.94|671.14|676.04|671.24|676.45|671.65|675.94|671.14|0
1645690420000|2022-02-24 08:13:40|675.01|670.21|676.35|671.55|676.35|671.55|674.92|670.12|0
1645690430000|2022-02-24 08:13:50|675.63|670.83|675.12|670.32|676.15|671.35|675.12|670.32|0
1645690440000|2022-02-24 08:14:00|675.53|670.73|676.97|672.17|676.97|672.17|675.53|670.73|0
1645690450000|2022-02-24 08:14:10|676.76|671.96|677.27|672.47|677.27|672.47|675.94|671.14|0
1645690460000|2022-02-24 08:14:20|677.68|672.88|678.41|673.61|678.41|673.61|677.68|672.88|0
1645690470000|2022-02-24 08:14:30|678.51|673.71|677.79|672.99|679.44|674.64|677.79|672.99|0
1645690480000|2022-02-24 08:14:40|677.89|673.09|678.82|674.02|678.82|674.02|677.48|672.68|0
1645690490000|2022-02-24 08:14:50|679.53|674.73|679.33|674.53|679.53|674.73|679.02|674.22|0
1645690500000|2022-02-24 08:15:00|680.05|675.25|680.46|675.66|681.39|676.59|680.05|675.25|0
1645690510000|2022-02-24 08:15:10|680.77|675.97|678.61|673.81|680.77|675.97|678.61|673.81|0
1645690520000|2022-02-24 08:15:20|679.12|674.32|679.44|674.64|679.44|674.64|678.82|674.02|0
1645690530000|2022-02-24 08:15:30|678.41|673.61|679.64|674.84|679.64|674.84|678.41|673.61|0
1645690540000|2022-02-24 08:15:40|680.05|675.25|680.26|675.46|680.26|675.46|680.05|675.25|0
1645690550000|2022-02-24 08:15:50|680.67|675.87|680.05|675.25|681.18|676.38|680.05|675.25|0
1645690560000|2022-02-24 08:16:00|679.74|674.94|680.46|675.66|680.67|675.87|679.74|674.94|0
1645690570000|2022-02-24 08:16:10|680.67|675.87|680.98|676.18|680.98|676.18|679.95|675.15|0
1645690580000|2022-02-24 08:16:20|680.67|675.87|681.08|676.28|681.08|676.28|680.67|675.87|0
1645690590000|2022-02-24 08:16:30|679.85|675.05|679.12|674.32|679.85|675.05|678.82|674.02|0
1645690600000|2022-02-24 08:16:40|678.09|673.29|676.66|671.86|678.09|673.29|676.66|671.86|0
1645690610000|2022-02-24 08:16:50|674.51|669.71|674.81|670.01|674.81|670.01|674.3|669.5|0
1645690620000|2022-02-24 08:17:00|675.63|670.83|675.83|671.03|676.45|671.65|675.63|670.83|0
1645690630000|2022-02-24 08:17:10|675.12|670.32|674.19|669.39|675.33|670.53|674.19|669.39|0
1645690640000|2022-02-24 08:17:20|673.68|668.88|674.5|669.7|674.5|669.7|673.68|668.88|0
1645690650000|2022-02-24 08:17:30|674.92|670.12|674.19|669.39|674.92|670.12|674.19|669.39|0
1645690660000|2022-02-24 08:17:40|673.68|668.88|673.48|668.68|673.68|668.88|673.48|668.68|0
1645690670000|2022-02-24 08:17:50|673.37|668.57|673.17|668.37|673.68|668.88|673.17|668.37|0
1645690680000|2022-02-24 08:18:00|672.96|668.16|674.09|669.29|674.09|669.29|672.96|668.16|0
1645690690000|2022-02-24 08:18:10|674.5|669.7|674.4|669.6|674.5|669.7|674.4|669.6|0
1645690700000|2022-02-24 08:18:20|675.12|670.32|675.74|670.94|675.94|671.14|675.12|670.32|0
1645690710000|2022-02-24 08:18:30|676.15|671.35|675.53|670.73|676.76|671.96|675.53|670.73|0
1645690720000|2022-02-24 08:18:40|675.12|670.32|674.3|669.5|675.12|670.32|674.3|669.5|0
1645690730000|2022-02-24 08:18:50|675.12|670.32|674.71|669.91|675.74|670.94|674.71|669.91|0
1645690740000|2022-02-24 08:19:00|675.01|670.21|674.5|669.7|675.12|670.32|674.5|669.7|0
1645690750000|2022-02-24 08:19:10|673.68|668.88|673.27|668.47|673.68|668.88|673.27|668.47|0
1645690760000|2022-02-24 08:19:20|673.48|668.68|673.78|668.98|673.78|668.98|673.48|668.68|0
1645690770000|2022-02-24 08:19:30|673.37|668.57|674.09|669.29|674.09|669.29|673.37|668.57|0
1645690780000|2022-02-24 08:19:40|673.17|668.37|672.86|668.06|673.17|668.37|672.86|668.06|0
1645690790000|2022-02-24 08:19:50|672.96|668.16|672.66|667.86|673.17|668.37|672.66|667.86|0
1645690800000|2022-02-24 08:20:00|672.45|667.65|672.66|667.86|672.66|667.86|671.73|666.93|0
1645690810000|2022-02-24 08:20:10|672.05|667.25|670.71|665.91|672.05|667.25|670.71|665.91|0
1645690820000|2022-02-24 08:20:20|668.05|663.25|666.73|661.93|668.05|663.25|666.73|661.93|0
1645690830000|2022-02-24 08:20:30|667.03|662.23|667.65|662.85|667.96|663.16|667.03|662.23|0
1645690840000|2022-02-24 08:20:40|668.26|663.46|667.75|662.95|668.26|663.46|667.55|662.75|0
1645690850000|2022-02-24 08:20:50|668.36|663.56|669.79|664.99|669.79|664.99|668.26|663.46|0
1645690860000|2022-02-24 08:21:00|669.59|664.79|668.87|664.07|670.51|665.71|668.87|664.07|0
1645690870000|2022-02-24 08:21:10|668.36|663.56|668.16|663.36|668.36|663.56|667.44|662.64|0
1645690880000|2022-02-24 08:21:20|666.83|662.03|669.07|664.27|669.07|664.27|666.83|662.03|0
1645690890000|2022-02-24 08:21:30|668.87|664.07|669.59|664.79|669.79|664.99|668.87|664.07|0
1645690900000|2022-02-24 08:21:40|669.39|664.59|668.98|664.18|669.39|664.59|668.98|664.18|0
1645690910000|2022-02-24 08:21:50|669.48|664.68|669.18|664.38|669.79|664.99|668.98|664.18|0
1645690920000|2022-02-24 08:22:00|670.41|665.61|668.77|663.97|670.41|665.61|668.77|663.97|0
1645690930000|2022-02-24 08:22:10|668.46|663.66|668.67|663.87|668.77|663.97|668.05|663.25|0
1645690940000|2022-02-24 08:22:20|668.98|664.18|670.82|666.02|670.82|666.02|668.98|664.18|0
1645690950000|2022-02-24 08:22:30|670.41|665.61|670.61|665.81|670.61|665.81|670|665.2|0
1645690960000|2022-02-24 08:22:40|670.82|666.02|670.2|665.4|671.43|666.63|670.2|665.4|0
1645690970000|2022-02-24 08:22:50|669.48|664.68|667.44|662.64|669.48|664.68|667.44|662.64|0
1645690980000|2022-02-24 08:23:00|667.55|662.75|668.77|663.97|668.77|663.97|667.34|662.54|0
1645690990000|2022-02-24 08:23:10|668.98|664.18|672.35|667.55|672.35|667.55|668.98|664.18|0
1645691000000|2022-02-24 08:23:20|671.94|667.14|672.66|667.86|673.37|668.57|671.94|667.14|0
1645691010000|2022-02-24 08:23:30|672.35|667.55|673.27|668.47|673.27|668.47|671.84|667.04|0
1645691020000|2022-02-24 08:23:40|673.37|668.57|673.68|668.88|673.68|668.88|673.37|668.57|0
1645691030000|2022-02-24 08:23:50|673.78|668.98|671.23|666.43|673.78|668.98|671.23|666.43|0
1645691040000|2022-02-24 08:24:00|671.32|666.52|669.38|664.58|671.32|666.52|669.38|664.58|0
1645691050000|2022-02-24 08:24:10|669.18|664.38|669.79|664.99|669.79|664.99|668.98|664.18|0
1645691060000|2022-02-24 08:24:20|669.28|664.48|670.11|665.31|671.43|666.63|669.28|664.48|0
1645691070000|2022-02-24 08:24:30|669.5|664.7|667.14|662.34|669.5|664.7|667.14|662.34|0
1645691080000|2022-02-24 08:24:40|667.75|662.95|667.55|662.75|668.17|663.37|667.55|662.75|0
1645691090000|2022-02-24 08:24:50|668.17|663.37|668.17|663.37|668.17|663.37|667.75|662.95|0
1645691100000|2022-02-24 08:25:00|667.96|663.16|667.65|662.85|667.96|663.16|667.65|662.85|0
1645691110000|2022-02-24 08:25:10|667.44|662.64|666.62|661.82|667.65|662.85|666.62|661.82|0
1645691120000|2022-02-24 08:25:20|666.21|661.41|665.8|661|666.21|661.41|665.8|661|0
1645691130000|2022-02-24 08:25:30|665.89|661.09|667.21|662.41|667.21|662.41|665.89|661.09|0
1645691140000|2022-02-24 08:25:40|666.51|661.71|666.71|661.91|666.71|661.91|666.2|661.4|0
1645691150000|2022-02-24 08:25:50|666.4|661.6|666.1|661.3|666.4|661.6|665.79|660.99|0
1645691160000|2022-02-24 08:26:00|666.51|661.71|666.1|661.3|668.36|663.56|666.1|661.3|0
1645691170000|2022-02-24 08:26:10|666.2|661.4|666.2|661.4|666.3|661.5|665.79|660.99|0
1645691180000|2022-02-24 08:26:20|666.71|661.91|666.92|662.12|666.92|662.12|666.3|661.5|0
1645691190000|2022-02-24 08:26:30|667.12|662.32|667.54|662.74|667.84|663.04|667.12|662.32|0
1645691200000|2022-02-24 08:26:40|667.33|662.53|667.12|662.32|667.33|662.53|667.12|662.32|0
1645691210000|2022-02-24 08:26:50|666.3|661.5|666.2|661.4|666.51|661.71|665.89|661.09|0
1645691220000|2022-02-24 08:27:00|665.79|660.99|667.12|662.32|667.12|662.32|665.79|660.99|0
1645691230000|2022-02-24 08:27:10|666.71|661.91|667.12|662.32|667.12|662.32|666.71|661.91|0
1645691240000|2022-02-24 08:27:20|667.95|663.15|667.95|663.15|667.95|663.15|667.74|662.94|0
1645691250000|2022-02-24 08:27:30|668.87|664.07|668.66|663.86|668.87|664.07|668.56|663.76|0
1645691260000|2022-02-24 08:27:40|668.25|663.45|667.74|662.94|668.25|663.45|667.54|662.74|0
1645691270000|2022-02-24 08:27:50|668.15|663.35|669.8|665|669.8|665|668.15|663.35|0
1645691280000|2022-02-24 08:28:00|669.59|664.79|668.97|664.17|669.59|664.79|668.97|664.17|0
1645691290000|2022-02-24 08:28:10|669.59|664.79|669.8|665|669.8|665|669.38|664.58|0
1645691300000|2022-02-24 08:28:20|669.59|664.79|669.38|664.58|669.59|664.79|669.38|664.58|0
1645691310000|2022-02-24 08:28:30|669.89|665.09|670.21|665.41|670.21|665.41|669.18|664.38|0
1645691320000|2022-02-24 08:28:40|671.13|666.33|670.62|665.82|671.54|666.74|670.62|665.82|0
1645691330000|2022-02-24 08:28:50|670.31|665.51|671.13|666.33|671.13|666.33|670.31|665.51|0
1645691340000|2022-02-24 08:29:00|671.54|666.74|671.54|666.74|671.65|666.85|671.24|666.44|0
1645691350000|2022-02-24 08:29:10|671.95|667.15|673.09|668.29|673.09|668.29|671.95|667.15|0
1645691360000|2022-02-24 08:29:20|673.71|668.91|673.19|668.39|674.22|669.42|673.19|668.39|0
1645691370000|2022-02-24 08:29:30|673.91|669.11|673.71|668.91|673.91|669.11|673.39|668.59|0
1645691380000|2022-02-24 08:29:40|673.09|668.29|674.53|669.73|674.53|669.73|673.09|668.29|0
1645691390000|2022-02-24 08:29:50|673.71|668.91|672.06|667.26|673.71|668.91|671.85|667.05|0
1645691400000|2022-02-24 08:30:00|671.75|666.95|671.75|666.95|673.09|668.29|671.75|666.95|0
1645691410000|2022-02-24 08:30:10|672.16|667.36|670.51|665.71|672.16|667.36|670.1|665.3|0
1645691420000|2022-02-24 08:30:20|668.87|664.07|670.21|665.41|670.21|665.41|668.87|664.07|0
1645691430000|2022-02-24 08:30:30|670|665.2|670.21|665.41|670.21|665.41|670|665.2|0
1645691440000|2022-02-24 08:30:40|670|665.2|668.87|664.07|670|665.2|668.87|664.07|0
1645691450000|2022-02-24 08:30:50|669.48|664.68|670.82|666.02|670.82|666.02|669.48|664.68|0
1645691460000|2022-02-24 08:31:00|670.3|665.5|670.3|665.5|670.3|665.5|670|665.2|0
1645691470000|2022-02-24 08:31:10|669.89|665.09|672.47|667.67|672.47|667.67|669.89|665.09|0
1645691480000|2022-02-24 08:31:20|673.29|668.49|673.6|668.8|673.6|668.8|672.98|668.18|0
1645691490000|2022-02-24 08:31:30|673.19|668.39|673.29|668.49|673.29|668.49|672.68|667.88|0
1645691500000|2022-02-24 08:31:40|673.6|668.8|673.09|668.29|673.91|669.11|673.09|668.29|0
1645691510000|2022-02-24 08:31:50|673.29|668.49|673.09|668.29|673.39|668.59|673.09|668.29|0
1645691520000|2022-02-24 08:32:00|673.29|668.49|674.63|669.83|674.63|669.83|673.29|668.49|0
1645691530000|2022-02-24 08:32:10|674.74|669.94|673.19|668.39|674.74|669.94|673.19|668.39|0
1645691540000|2022-02-24 08:32:20|672.68|667.88|671.95|667.15|672.68|667.88|671.75|666.95|0
1645691550000|2022-02-24 08:32:30|671.65|666.85|672.78|667.98|672.78|667.98|671.65|666.85|0
1645691560000|2022-02-24 08:32:40|673.71|668.91|671.85|667.05|673.71|668.91|671.85|667.05|0
1645691570000|2022-02-24 08:32:50|671.95|667.15|670.41|665.61|671.95|667.15|670.41|665.61|0
1645691580000|2022-02-24 08:33:00|670.1|665.3|670.82|666.02|670.82|666.02|670.1|665.3|0
1645691590000|2022-02-24 08:33:10|670.72|665.92|669.18|664.38|670.72|665.92|669.18|664.38|0
1645691600000|2022-02-24 08:33:20|668.56|663.76|667.94|663.14|668.77|663.97|667.94|663.14|0
1645691610000|2022-02-24 08:33:30|668.15|663.35|668.97|664.17|668.97|664.17|668.15|663.35|0
1645691620000|2022-02-24 08:33:40|669.18|664.38|668.97|664.17|669.28|664.48|668.97|664.17|0
1645691630000|2022-02-24 08:33:50|669.07|664.27|670|665.2|670.21|665.41|669.07|664.27|0
1645691640000|2022-02-24 08:34:00|670.21|665.41|667.33|662.53|670.21|665.41|667.33|662.53|0
1645691650000|2022-02-24 08:34:10|666.81|662.01|666.71|661.91|666.92|662.12|666.71|661.91|0
1645691660000|2022-02-24 08:34:20|667.33|662.53|667.74|662.94|667.74|662.94|667.33|662.53|0
1645691670000|2022-02-24 08:34:30|667.33|662.53|668.77|663.97|668.77|663.97|667.33|662.53|0
1645691680000|2022-02-24 08:34:40|669.38|664.58|668.35|663.55|669.59|664.79|668.35|663.55|0
1645691690000|2022-02-24 08:34:50|668.86|664.06|668.77|663.97|668.86|664.06|668.77|663.97|0
1645691700000|2022-02-24 08:35:00|668.25|663.45|668.45|663.65|668.97|664.17|668.25|663.45|0
1645691710000|2022-02-24 08:35:10|667.63|662.83|667.94|663.14|668.97|664.17|667.43|662.63|0
1645691720000|2022-02-24 08:35:20|668.45|663.65|670.92|666.12|670.92|666.12|668.45|663.65|0
1645691730000|2022-02-24 08:35:30|671.44|666.64|671.74|666.94|672.16|667.36|671.44|666.64|0
1645691740000|2022-02-24 08:35:40|671.85|667.05|671.44|666.64|671.85|667.05|671.33|666.53|0
1645691750000|2022-02-24 08:35:50|671.65|666.85|671.44|666.64|671.65|666.85|671.44|666.64|0
1645691760000|2022-02-24 08:36:00|671.85|667.05|673.19|668.39|673.19|668.39|671.85|667.05|0
1645691770000|2022-02-24 08:36:10|673.39|668.59|674.53|669.73|674.53|669.73|673.29|668.49|0
1645691780000|2022-02-24 08:36:20|674.32|669.52|675.25|670.45|675.25|670.45|674.32|669.52|0
1645691790000|2022-02-24 08:36:30|674.53|669.73|674.22|669.42|674.53|669.73|674.12|669.32|0
1645691800000|2022-02-24 08:36:40|673.6|668.8|671.65|666.85|673.6|668.8|671.65|666.85|0
1645691810000|2022-02-24 08:36:50|671.74|666.94|671.95|667.15|672.16|667.36|671.74|666.94|0
1645691820000|2022-02-24 08:37:00|672.16|667.36|671.13|666.33|672.16|667.36|670.3|665.5|0
1645691830000|2022-02-24 08:37:10|670.3|665.5|671.13|666.33|671.13|666.33|670.3|665.5|0
1645691840000|2022-02-24 08:37:20|671.54|666.74|672.06|667.26|672.26|667.46|671.54|666.74|0
1645691850000|2022-02-24 08:37:30|672.68|667.88|673.19|668.39|673.19|668.39|672.68|667.88|0
1645691860000|2022-02-24 08:37:40|673.39|668.59|673.19|668.39|673.39|668.59|672.68|667.88|0
1645691870000|2022-02-24 08:37:50|673.29|668.49|673.19|668.39|673.6|668.8|673.19|668.39|0
1645691880000|2022-02-24 08:38:00|673.29|668.49|674.01|669.21|674.01|669.21|673.29|668.49|0
1645691890000|2022-02-24 08:38:10|672.77|667.97|671.85|667.05|672.88|668.08|671.85|667.05|0
1645691900000|2022-02-24 08:38:20|671.33|666.53|670|665.2|671.33|666.53|670|665.2|0
1645691910000|2022-02-24 08:38:30|671.03|666.23|670.92|666.12|671.33|666.53|670.92|666.12|0
1645691920000|2022-02-24 08:38:40|671.23|666.43|671.95|667.15|671.95|667.15|671.23|666.43|0
1645691930000|2022-02-24 08:38:50|671.23|666.43|670.62|665.82|672.16|667.36|670.62|665.82|0
1645691940000|2022-02-24 08:39:00|670.41|665.61|670|665.2|670.41|665.61|670|665.2|0
1645691950000|2022-02-24 08:39:10|669.69|664.89|669.38|664.58|669.69|664.89|669.38|664.58|0
1645691960000|2022-02-24 08:39:20|669.89|665.09|671.64|666.84|671.64|666.84|669.89|665.09|0
1645691970000|2022-02-24 08:39:30|671.44|666.64|670.3|665.5|671.44|666.64|670.3|665.5|0
1645691980000|2022-02-24 08:39:40|670|665.2|669.89|665.09|670.51|665.71|669.89|665.09|0
1645691990000|2022-02-24 08:39:50|669.69|664.89|671.33|666.53|671.33|666.53|669.69|664.89|0
1645692000000|2022-02-24 08:40:00|671.13|666.33|670.41|665.61|671.13|666.33|670.41|665.61|0
1645692010000|2022-02-24 08:40:10|670.1|665.3|671.33|666.53|671.33|666.53|670|665.2|0
1645692020000|2022-02-24 08:40:20|671.23|666.43|673.09|668.29|673.29|668.49|671.23|666.43|0
1645692030000|2022-02-24 08:40:30|672.57|667.77|671.74|666.94|672.57|667.77|671.74|666.94|0
1645692040000|2022-02-24 08:40:40|671.64|666.84|671.64|666.84|671.85|667.05|671.13|666.33|0
1645692050000|2022-02-24 08:40:50|672.06|667.26|671.23|666.43|672.06|667.26|671.23|666.43|0
1645692060000|2022-02-24 08:41:00|671.54|666.74|672.57|667.77|672.57|667.77|671.23|666.43|0
1645692070000|2022-02-24 08:41:10|671.85|667.05|672.26|667.46|672.67|667.87|671.85|667.05|0
1645692080000|2022-02-24 08:41:20|671.23|666.43|672.15|667.35|672.15|667.35|671.03|666.23|0
1645692090000|2022-02-24 08:41:30|672.67|667.87|673.19|668.39|673.5|668.7|672.67|667.87|0
1645692100000|2022-02-24 08:41:40|673.5|668.7|674.01|669.21|674.01|669.21|673.5|668.7|0
1645692110000|2022-02-24 08:41:50|673.91|669.11|674.01|669.21|674.22|669.42|673.91|669.11|0
1645692120000|2022-02-24 08:42:00|674.63|669.83|675.04|670.24|675.04|670.24|674.63|669.83|0
1645692130000|2022-02-24 08:42:10|675.15|670.35|674.63|669.83|675.15|670.35|674.63|669.83|0
1645692140000|2022-02-24 08:42:20|674.74|669.94|675.25|670.45|675.77|670.97|674.32|669.52|0
1645692150000|2022-02-24 08:42:30|675.66|670.86|676.9|672.1|676.9|672.1|675.66|670.86|0
1645692160000|2022-02-24 08:42:40|677.01|672.21|675.15|670.35|677.01|672.21|675.15|670.35|0
1645692170000|2022-02-24 08:42:50|675.35|670.55|675.66|670.86|676.59|671.79|675.35|670.55|0
1645692180000|2022-02-24 08:43:00|675.87|671.07|675.25|670.45|675.97|671.17|675.25|670.45|0
1645692190000|2022-02-24 08:43:10|676.18|671.38|675.25|670.45|676.18|671.38|675.25|670.45|0
1645692200000|2022-02-24 08:43:20|674.94|670.14|674.22|669.42|675.25|670.45|674.22|669.42|0
1645692210000|2022-02-24 08:43:30|675.56|670.76|675.56|670.76|675.97|671.17|675.25|670.45|0
1645692220000|2022-02-24 08:43:40|675.45|670.65|675.04|670.24|675.66|670.86|675.04|670.24|0
1645692230000|2022-02-24 08:43:50|674.83|670.03|674.94|670.14|675.35|670.55|674.83|670.03|0
1645692240000|2022-02-24 08:44:00|674.83|670.03|675.15|670.35|675.35|670.55|674.83|670.03|0
1645692250000|2022-02-24 08:44:10|674.74|669.94|674.94|670.14|674.94|670.14|674.63|669.83|0
1645692260000|2022-02-24 08:44:20|674.63|669.83|672.15|667.35|674.94|670.14|672.15|667.35|0
1645692270000|2022-02-24 08:44:30|671.72|666.92|669.48|664.68|671.83|667.03|669.48|664.68|0
1645692280000|2022-02-24 08:44:40|669.69|664.89|669.17|664.37|669.69|664.89|668.86|664.06|0
1645692290000|2022-02-24 08:44:50|669.27|664.47|669.48|664.68|669.48|664.68|669.27|664.47|0
1645692300000|2022-02-24 08:45:00|669.79|664.99|670|665.2|670.51|665.71|669.79|664.99|0
1645692310000|2022-02-24 08:45:10|670.21|665.41|670.72|665.92|670.72|665.92|670.21|665.41|0
1645692320000|2022-02-24 08:45:20|671.44|666.64|671.34|666.54|672.27|667.47|671.03|666.23|0
1645692330000|2022-02-24 08:45:30|670.92|666.12|669.07|664.27|670.92|666.12|669.07|664.27|0
1645692340000|2022-02-24 08:45:40|669.17|664.37|670.1|665.3|670.1|665.3|669.17|664.37|0
1645692350000|2022-02-24 08:45:50|669.17|664.37|668.76|663.96|669.17|664.37|668.76|663.96|0
1645692360000|2022-02-24 08:46:00|668.45|663.65|667.42|662.62|668.45|663.65|667.42|662.62|0
1645692370000|2022-02-24 08:46:10|667.21|662.41|667.94|663.14|667.94|663.14|667.21|662.41|0
1645692380000|2022-02-24 08:46:20|668.86|664.06|668.86|664.06|669.38|664.58|668.86|664.06|0
1645692390000|2022-02-24 08:46:30|668.76|663.96|668.86|664.06|669.79|664.99|668.76|663.96|0
1645692400000|2022-02-24 08:46:40|669.17|664.37|667.32|662.52|669.17|664.37|667.32|662.52|0
1645692410000|2022-02-24 08:46:50|667.11|662.31|666.29|661.49|667.11|662.31|666.29|661.49|0
1645692420000|2022-02-24 08:47:00|666.18|661.38|665.46|660.66|666.18|661.38|665.46|660.66|0
1645692430000|2022-02-24 08:47:10|665.15|660.35|665.26|660.46|665.36|660.56|665.15|660.35|0
1645692440000|2022-02-24 08:47:20|665.05|660.25|664.33|659.53|665.05|660.25|664.33|659.53|0
1645692450000|2022-02-24 08:47:30|664.23|659.43|664.44|659.64|664.64|659.84|664.23|659.43|0
1645692460000|2022-02-24 08:47:40|664.53|659.73|664.33|659.53|664.53|659.73|664.33|659.53|0
1645692470000|2022-02-24 08:47:50|664.23|659.43|664.53|659.73|664.53|659.73|664.23|659.43|0
1645692480000|2022-02-24 08:48:00|664.74|659.94|665.46|660.66|666.08|661.28|664.74|659.94|0
1645692490000|2022-02-24 08:48:10|665.36|660.56|666.29|661.49|666.29|661.49|665.36|660.56|0
1645692500000|2022-02-24 08:48:20|667.11|662.31|665.97|661.17|667.11|662.31|665.77|660.97|0
1645692510000|2022-02-24 08:48:30|665.77|660.97|665.88|661.08|665.88|661.08|665.15|660.35|0
1645692520000|2022-02-24 08:48:40|665.97|661.17|666.49|661.69|666.7|661.9|665.97|661.17|0
1645692530000|2022-02-24 08:48:50|665.97|661.17|666.39|661.59|666.39|661.59|665.46|660.66|0
1645692540000|2022-02-24 08:49:00|664.95|660.15|664.02|659.22|664.95|660.15|664.02|659.22|0
1645692550000|2022-02-24 08:49:10|663.71|658.91|664.23|659.43|664.23|659.43|663.71|658.91|0
1645692560000|2022-02-24 08:49:20|664.85|660.05|665.26|660.46|665.26|660.46|664.85|660.05|0
1645692570000|2022-02-24 08:49:30|665.77|660.97|666.59|661.79|666.59|661.79|665.56|660.76|0
1645692580000|2022-02-24 08:49:40|666.7|661.9|667.62|662.82|667.62|662.82|666.7|661.9|0
1645692590000|2022-02-24 08:49:50|667.94|663.14|667.62|662.82|668.14|663.34|667.62|662.82|0
1645692600000|2022-02-24 08:50:00|667.94|663.14|668.03|663.23|668.03|663.23|667.62|662.82|0
1645692610000|2022-02-24 08:50:10|667.73|662.93|667.94|663.14|667.94|663.14|667.62|662.82|0
1645692620000|2022-02-24 08:50:20|668.14|663.34|668.76|663.96|668.97|664.17|668.14|663.34|0
1645692630000|2022-02-24 08:50:30|668.65|663.85|668.86|664.06|668.86|664.06|668.45|663.65|0
1645692640000|2022-02-24 08:50:40|668.55|663.75|668.11|663.79|668.55|663.79|667.59|663.27|0
1645692650000|2022-02-24 08:50:50|668.93|664.61|670.06|665.74|670.06|665.74|668.93|664.61|0
1645692660000|2022-02-24 08:51:00|669.76|665.44|669.76|665.44|670.06|665.74|669.65|665.33|0
1645692670000|2022-02-24 08:51:10|669.96|665.64|668.93|664.61|669.96|665.64|668.93|664.61|0
1645692680000|2022-02-24 08:51:20|668.73|664.41|668.21|663.89|668.73|664.41|667.49|663.17|0
1645692690000|2022-02-24 08:51:30|667.69|663.37|668.21|663.89|668.21|663.89|667.38|663.06|0
1645692700000|2022-02-24 08:51:40|668.93|664.61|668.93|664.61|668.93|664.61|668.62|664.3|0
1645692710000|2022-02-24 08:51:50|668.31|663.99|668|663.68|668.31|663.99|668|663.68|0
1645692720000|2022-02-24 08:52:00|668.41|664.09|670.38|666.06|670.38|666.06|668.41|664.09|0
1645692730000|2022-02-24 08:52:10|670.68|666.36|670.27|665.95|670.68|666.36|670.27|665.95|0
1645692740000|2022-02-24 08:52:20|669.86|665.54|668.31|663.99|669.86|665.54|668.31|663.99|0
1645692750000|2022-02-24 08:52:30|667.9|663.58|668.31|663.99|668.31|663.99|667.9|663.58|0
1645692760000|2022-02-24 08:52:40|668.52|664.2|668|663.68|668.52|664.2|668|663.68|0
1645692770000|2022-02-24 08:52:50|667.79|663.47|667.79|663.47|667.79|663.47|667.49|663.17|0
1645692780000|2022-02-24 08:53:00|667.69|663.37|667.9|663.58|667.9|663.58|667.38|663.06|0
1645692790000|2022-02-24 08:53:10|667.79|663.47|666.56|662.24|667.79|663.47|666.56|662.24|0
1645692800000|2022-02-24 08:53:20|666.76|662.44|666.66|662.34|667.17|662.85|666.66|662.34|0
1645692810000|2022-02-24 08:53:30|665.94|661.62|665.84|661.52|665.94|661.62|665.73|661.41|0
1645692820000|2022-02-24 08:53:40|666.05|661.73|665.12|660.8|666.05|661.73|665.12|660.8|0
1645692830000|2022-02-24 08:53:50|665.02|660.7|664.29|659.97|665.02|660.7|663.88|659.56|0
1645692840000|2022-02-24 08:54:00|664.81|660.49|666.46|662.14|666.46|662.14|664.81|660.49|0
1645692850000|2022-02-24 08:54:10|666.87|662.55|667.49|663.17|667.49|663.17|666.87|662.55|0
1645692860000|2022-02-24 08:54:20|668.73|664.41|668.52|664.2|668.73|664.41|667.9|663.58|0
1645692870000|2022-02-24 08:54:30|669.55|665.23|670.38|666.06|670.38|666.06|669.55|665.23|0
1645692880000|2022-02-24 08:54:40|670.79|666.47|670.27|665.95|671|666.68|670.27|665.95|0
1645692890000|2022-02-24 08:54:50|671.1|666.78|671.2|666.88|671.2|666.88|670.89|666.57|0
1645692900000|2022-02-24 08:55:00|671.09|666.77|670.38|666.06|671.09|666.77|670.38|666.06|0
1645692910000|2022-02-24 08:55:10|670.58|666.26|669.65|665.33|670.58|666.26|669.65|665.33|0
1645692920000|2022-02-24 08:55:20|670.06|665.74|670.58|666.26|671|666.68|670.06|665.74|0
1645692930000|2022-02-24 08:55:30|669.76|665.44|668.11|663.79|669.76|665.44|668.11|663.79|0
1645692940000|2022-02-24 08:55:40|668.31|663.99|667.08|662.76|668.31|663.99|666.97|662.65|0
1645692950000|2022-02-24 08:55:50|666.76|662.44|666.25|661.93|666.76|662.44|665.43|661.11|0
1645692960000|2022-02-24 08:56:00|666.46|662.14|666.46|662.14|666.66|662.34|666.25|661.93|0
1645692970000|2022-02-24 08:56:10|666.05|661.73|664.5|660.18|666.14|661.82|664.5|660.18|0
1645692980000|2022-02-24 08:56:20|663.99|659.67|663.26|658.94|663.99|659.67|663.26|658.94|0
1645692990000|2022-02-24 08:56:30|663.37|659.05|663.78|659.46|665.63|661.31|663.37|659.05|0
1645693000000|2022-02-24 08:56:40|664.09|659.77|664.6|660.28|664.6|660.28|664.09|659.77|0
1645693010000|2022-02-24 08:56:50|663.99|659.67|665.22|660.9|665.22|660.9|663.99|659.67|0
1645693020000|2022-02-24 08:57:00|665.02|660.7|665.02|660.7|665.02|660.7|665.02|660.7|0
1645693030000|2022-02-24 08:57:10|664.81|660.49|662.96|658.64|664.81|660.49|662.96|658.64|0
1645693040000|2022-02-24 08:57:20|662.65|658.33|663.58|659.26|663.99|659.67|662.65|658.33|0
1645693050000|2022-02-24 08:57:30|663.16|658.84|663.16|658.84|663.16|658.84|662.96|658.64|0
1645693060000|2022-02-24 08:57:40|662.55|658.23|662.55|658.23|662.55|658.23|662.55|658.23|0
1645693070000|2022-02-24 08:57:50|662.85|658.53|662.96|658.64|662.96|658.64|662.75|658.43|0
1645693080000|2022-02-24 08:58:00|662.55|658.23|661.21|656.89|662.55|658.23|661|656.68|0
1645693090000|2022-02-24 08:58:10|661.73|657.41|663.67|659.35|663.67|659.35|661.73|657.41|0
1645693100000|2022-02-24 08:58:20|662.85|658.53|662.24|657.92|663.37|659.05|662.24|657.92|0
1645693110000|2022-02-24 08:58:30|662.14|657.82|662.85|658.53|662.85|658.53|662.14|657.82|0
1645693120000|2022-02-24 08:58:40|662.96|658.64|663.06|658.74|663.58|659.26|662.96|658.64|0
1645693130000|2022-02-24 08:58:50|663.26|658.94|663.06|658.74|663.26|658.94|663.06|658.74|0
1645693140000|2022-02-24 08:59:00|663.58|659.26|664.19|659.87|664.19|659.87|662.96|658.64|0
1645693150000|2022-02-24 08:59:10|663.99|659.67|663.88|659.56|664.29|659.97|663.88|659.56|0
1645693160000|2022-02-24 08:59:20|663.99|659.67|663.47|659.15|664.7|660.38|663.47|659.15|0
1645693170000|2022-02-24 08:59:30|663.78|659.46|663.88|659.56|664.91|660.59|663.78|659.46|0
1645693180000|2022-02-24 08:59:40|663.58|659.26|663.37|659.05|663.58|659.26|663.37|659.05|0
1645693190000|2022-02-24 08:59:50|663.58|659.26|664.19|659.87|664.19|659.87|663.58|659.26|0
1645693200000|2022-02-24 09:00:00|664.6|660.28|663.26|658.94|664.6|660.28|663.26|658.94|0
1645693210000|2022-02-24 09:00:10|663.16|658.84|664.19|659.87|664.19|659.87|663.16|658.84|0
1645693220000|2022-02-24 09:00:20|664.7|660.38|664.81|660.49|664.81|660.49|664.19|659.87|0
1645693230000|2022-02-24 09:00:30|665.11|660.79|665.01|660.69|665.32|661|665.01|660.69|0
1645693240000|2022-02-24 09:00:40|665.22|660.9|665.84|661.52|665.84|661.52|665.22|660.9|0
1645693250000|2022-02-24 09:00:50|666.04|661.72|666.66|662.34|666.66|662.34|666.04|661.72|0
1645693260000|2022-02-24 09:01:00|666.87|662.55|666.97|662.65|667.59|663.27|666.87|662.55|0
1645693270000|2022-02-24 09:01:10|666.55|662.23|666.66|662.34|666.66|662.34|665.53|661.21|0
1645693280000|2022-02-24 09:01:20|665.63|661.31|666.14|661.82|666.14|661.82|665.32|661|0
1645693290000|2022-02-24 09:01:30|666.55|662.23|666.66|662.34|667.28|662.96|666.55|662.23|0
1645693300000|2022-02-24 09:01:40|666.35|662.03|667.38|663.06|667.69|663.37|666.35|662.03|0
1645693310000|2022-02-24 09:01:50|667.69|663.37|666.25|661.93|667.79|663.47|666.25|661.93|0
1645693320000|2022-02-24 09:02:00|665.73|661.41|664.29|659.97|665.73|661.41|664.29|659.97|0
1645693330000|2022-02-24 09:02:10|663.67|659.35|663.26|658.94|663.78|659.46|663.26|658.94|0
1645693340000|2022-02-24 09:02:20|663.78|659.46|663.78|659.46|663.78|659.46|663.37|659.05|0
1645693350000|2022-02-24 09:02:30|663.57|659.25|664.08|659.76|664.08|659.76|663.16|658.84|0
1645693360000|2022-02-24 09:02:40|664.29|659.97|664.4|660.08|665.01|660.69|664.29|659.97|0
1645693370000|2022-02-24 09:02:50|665.01|660.69|664.81|660.49|665.01|660.69|664.5|660.18|0
1645693380000|2022-02-24 09:03:00|664.6|660.28|664.4|660.08|665.32|661|664.4|660.08|0
1645693390000|2022-02-24 09:03:10|665.22|660.9|665.22|660.9|665.73|661.41|665.22|660.9|0
1645693400000|2022-02-24 09:03:20|665.43|661.11|665.11|660.79|665.43|661.11|664.6|660.28|0
1645693410000|2022-02-24 09:03:30|665.01|660.69|666.35|662.03|666.35|662.03|665.01|660.69|0
1645693420000|2022-02-24 09:03:40|666.46|662.14|666.97|662.65|667.17|662.85|666.46|662.14|0
1645693430000|2022-02-24 09:03:50|666.87|662.55|666.25|661.93|666.87|662.55|666.25|661.93|0
1645693440000|2022-02-24 09:04:00|665.22|660.9|664.6|660.28|665.52|661.2|664.6|660.28|0
1645693450000|2022-02-24 09:04:10|664.19|659.87|663.06|658.74|664.19|659.87|662.96|658.64|0
1645693460000|2022-02-24 09:04:20|662.34|658.02|662.23|657.91|662.34|658.02|661.93|657.61|0
1645693470000|2022-02-24 09:04:30|661.31|656.99|660.9|656.58|661.82|657.5|660.9|656.58|0
1645693480000|2022-02-24 09:04:40|661|656.68|661.73|657.41|661.73|657.41|660.9|656.58|0
1645693490000|2022-02-24 09:04:50|662.65|658.33|662.03|657.71|662.65|658.33|662.03|657.71|0
1645693500000|2022-02-24 09:05:00|661.93|657.61|662.75|658.43|663.37|659.05|661.93|657.61|0
1645693510000|2022-02-24 09:05:10|662.55|658.23|661.82|657.5|662.55|658.23|661.82|657.5|0
1645693520000|2022-02-24 09:05:20|662.44|658.12|663.06|658.74|663.47|659.15|662.44|658.12|0
1645693530000|2022-02-24 09:05:30|663.16|658.84|663.57|659.25|663.57|659.25|663.16|658.84|0
1645693540000|2022-02-24 09:05:40|662.23|657.91|661.72|657.4|662.44|658.12|661.72|657.4|0
1645693550000|2022-02-24 09:05:50|661.93|657.61|662.34|658.02|662.34|658.02|661.93|657.61|0
1645693560000|2022-02-24 09:06:00|663.26|658.94|663.88|659.56|663.88|659.56|663.26|658.94|0
1645693570000|2022-02-24 09:06:10|663.99|659.67|663.47|659.15|664.29|659.97|663.47|659.15|0
1645693580000|2022-02-24 09:06:20|663.78|659.46|664.19|659.87|664.19|659.87|663.78|659.46|0
1645693590000|2022-02-24 09:06:30|664.08|659.76|663.57|659.25|664.49|660.17|663.57|659.25|0
1645693600000|2022-02-24 09:06:40|662.85|658.53|662.34|658.02|662.85|658.53|662.34|658.02|0
1645693610000|2022-02-24 09:06:50|661.31|656.99|656.4|652.08|661.31|656.99|656.4|652.08|0
1645693620000|2022-02-24 09:07:00|656.7|652.38|656.29|651.97|656.7|652.38|656.19|651.87|0
1645693630000|2022-02-24 09:07:10|655.47|651.15|652.41|648.09|655.47|651.15|652.41|648.09|0
1645693640000|2022-02-24 09:07:20|652.61|648.29|655.47|651.15|655.47|651.15|652.61|648.29|0
1645693650000|2022-02-24 09:07:30|654.86|650.54|652.2|647.88|654.86|650.54|652.2|647.88|0
1645693660000|2022-02-24 09:07:40|651.7|647.38|650.98|646.66|651.7|647.38|650.57|646.25|0
1645693670000|2022-02-24 09:07:50|650.37|646.05|650.78|646.46|650.78|646.46|649.55|645.23|0
1645693680000|2022-02-24 09:08:00|651.18|646.86|652.2|647.88|652.2|647.88|651.18|646.86|0
1645693690000|2022-02-24 09:08:10|652.31|647.99|652.2|647.88|652.41|648.09|651.59|647.27|0
1645693700000|2022-02-24 09:08:20|651.8|647.48|653.22|648.9|653.22|648.9|651.8|647.48|0
1645693710000|2022-02-24 09:08:30|652.82|648.5|652.72|648.4|653.43|649.11|652.72|648.4|0
1645693720000|2022-02-24 09:08:40|651.59|647.27|652.41|648.09|652.41|648.09|651.18|646.86|0
1645693730000|2022-02-24 09:08:50|652.31|647.99|652.92|648.6|652.92|648.6|652.31|647.99|0
1645693740000|2022-02-24 09:09:00|653.33|649.01|651.7|647.38|653.33|649.01|651.7|647.38|0
1645693750000|2022-02-24 09:09:10|652.2|647.88|653.22|648.9|653.53|649.21|652.2|647.88|0
1645693760000|2022-02-24 09:09:20|653.02|648.7|652.41|648.09|653.02|648.7|651.59|647.27|0
1645693770000|2022-02-24 09:09:30|652.11|647.79|652.72|648.4|652.92|648.6|652.11|647.79|0
1645693780000|2022-02-24 09:09:40|653.53|649.21|652.41|648.09|653.53|649.21|652.41|648.09|0
1645693790000|2022-02-24 09:09:50|652|647.68|653.74|649.42|653.74|649.42|652|647.68|0
1645693800000|2022-02-24 09:10:00|654.04|649.72|654.96|650.64|655.17|650.85|654.04|649.72|0
1645693810000|2022-02-24 09:10:10|654.65|650.33|657.62|653.3|657.62|653.3|654.65|650.33|0
1645693820000|2022-02-24 09:10:20|658.24|653.92|656.19|651.87|658.24|653.92|656.19|651.87|0
1645693830000|2022-02-24 09:10:30|656.08|651.76|657.72|653.4|657.72|653.4|656.08|651.76|0
1645693840000|2022-02-24 09:10:40|657.01|652.69|655.78|651.46|657.01|652.69|655.78|651.46|0
1645693850000|2022-02-24 09:10:50|654.65|650.33|655.06|650.74|655.17|650.85|654.65|650.33|0
1645693860000|2022-02-24 09:11:00|655.99|651.67|657.83|653.51|657.83|653.51|655.99|651.67|0
1645693870000|2022-02-24 09:11:10|657.31|652.99|657.01|652.69|657.72|653.4|657.01|652.69|0
1645693880000|2022-02-24 09:11:20|657.72|653.4|657.83|653.51|657.83|653.51|657.52|653.2|0
1645693890000|2022-02-24 09:11:30|657.93|653.61|656.8|652.48|658.24|653.92|656.8|652.48|0
1645693900000|2022-02-24 09:11:40|657.21|652.89|655.88|651.56|657.21|652.89|655.67|651.35|0
1645693910000|2022-02-24 09:11:50|656.19|651.87|655.88|651.56|656.19|651.87|655.78|651.46|0
1645693920000|2022-02-24 09:12:00|657.31|652.99|658.03|653.71|658.44|654.12|657.31|652.99|0
1645693930000|2022-02-24 09:12:10|658.24|653.92|658.85|654.53|659.77|655.45|658.24|653.92|0
1645693940000|2022-02-24 09:12:20|658.44|654.12|658.74|654.42|658.85|654.53|658.44|654.12|0
1645693950000|2022-02-24 09:12:30|658.03|653.71|658.03|653.71|658.03|653.71|657.42|653.1|0
1645693960000|2022-02-24 09:12:40|659.15|654.83|660.38|656.06|660.8|656.48|659.15|654.83|0
1645693970000|2022-02-24 09:12:50|658.74|654.42|660.7|656.38|660.7|656.38|658.74|654.42|0
1645693980000|2022-02-24 09:13:00|660.18|655.86|659.88|655.56|660.18|655.86|659.77|655.45|0
1645693990000|2022-02-24 09:13:10|661.21|656.89|664.6|660.28|664.9|660.58|661.21|656.89|0
1645694000000|2022-02-24 09:13:20|664.08|659.76|666.14|661.82|666.14|661.82|664.08|659.76|0
1645694010000|2022-02-24 09:13:30|666.86|662.54|668.93|664.61|668.93|664.61|666.76|662.44|0
1645694020000|2022-02-24 09:13:40|670.26|665.94|671.2|666.88|671.2|666.88|669.75|665.43|0
1645694030000|2022-02-24 09:13:50|670.58|666.26|667.69|663.37|670.58|666.26|667.69|663.37|0
1645694040000|2022-02-24 09:14:00|667.38|663.06|666.76|662.44|667.38|663.06|666.25|661.93|0
1645694050000|2022-02-24 09:14:10|666.86|662.54|667.17|662.85|667.17|662.85|666.86|662.54|0
1645694060000|2022-02-24 09:14:20|668.1|663.78|667.9|663.58|668.1|663.78|667.9|663.58|0
1645694070000|2022-02-24 09:14:30|667.69|663.37|664.39|660.07|667.69|663.37|664.39|660.07|0
1645694080000|2022-02-24 09:14:40|664.81|660.49|664.39|660.07|664.81|660.49|663.57|659.25|0
1645694090000|2022-02-24 09:14:50|663.78|659.46|663.98|659.66|663.98|659.66|663.57|659.25|0
1645694100000|2022-02-24 09:15:00|663.37|659.05|662.13|657.81|663.37|659.05|662.13|657.81|0
1645694110000|2022-02-24 09:15:10|662.03|657.71|663.98|659.66|664.19|659.87|662.03|657.71|0
1645694120000|2022-02-24 09:15:20|663.37|659.05|662.64|658.32|663.78|659.46|662.64|658.32|0
1645694130000|2022-02-24 09:15:30|661.31|656.99|661.31|656.99|661.72|657.4|661.31|656.99|0
1645694140000|2022-02-24 09:15:40|662.54|658.22|661.2|656.88|662.54|658.22|661|656.68|0
1645694150000|2022-02-24 09:15:50|660.7|656.38|660.08|655.76|660.7|656.38|659.26|654.94|0
1645694160000|2022-02-24 09:16:00|660.7|656.38|660.59|656.27|661.82|657.5|660.59|656.27|0
1645694170000|2022-02-24 09:16:10|659.47|655.15|660.29|655.97|660.49|656.17|659.47|655.15|0
1645694180000|2022-02-24 09:16:20|660.49|656.17|661.41|657.09|661.72|657.4|660.49|656.17|0
1645694190000|2022-02-24 09:16:30|660.9|656.58|661.52|657.2|661.52|657.2|660.9|656.58|0
1645694200000|2022-02-24 09:16:40|662.03|657.71|660.18|655.86|662.03|657.71|660.18|655.86|0
1645694210000|2022-02-24 09:16:50|660.38|656.06|659.26|654.94|660.38|656.06|659.26|654.94|0
1645694220000|2022-02-24 09:17:00|659.88|655.56|660.7|656.38|660.7|656.38|659.88|655.56|0
1645694230000|2022-02-24 09:17:10|660.9|656.58|660.7|656.38|661.11|656.79|660.7|656.38|0
1645694240000|2022-02-24 09:17:20|660.59|656.27|661.52|657.2|661.52|657.2|660.59|656.27|0
1645694250000|2022-02-24 09:17:30|661.31|656.99|660.9|656.58|661.31|656.99|660.9|656.58|0
1645694260000|2022-02-24 09:17:40|660.79|656.47|662.03|657.71|662.23|657.91|660.79|656.47|0
1645694270000|2022-02-24 09:17:50|661.82|657.5|661.41|657.09|661.82|657.5|661.11|656.79|0
1645694280000|2022-02-24 09:18:00|662.13|657.81|661.93|657.61|662.34|658.02|661.72|657.4|0
1645694290000|2022-02-24 09:18:10|662.34|658.02|660.9|656.58|662.64|658.32|660.9|656.58|0
1645694300000|2022-02-24 09:18:20|661.31|656.99|661.72|657.4|661.72|657.4|661.31|656.99|0
1645694310000|2022-02-24 09:18:30|660.9|656.58|659.46|655.14|660.9|656.58|659.46|655.14|0
1645694320000|2022-02-24 09:18:40|657.92|653.6|658.03|653.71|658.03|653.71|657.42|653.1|0
1645694330000|2022-02-24 09:18:50|658.24|653.92|658.13|653.81|658.95|654.63|658.13|653.81|0
1645694340000|2022-02-24 09:19:00|658.24|653.92|658.23|653.91|658.24|653.92|657.92|653.6|0
1645694350000|2022-02-24 09:19:10|658.13|653.81|658.85|654.53|658.95|654.63|657.92|653.6|0
1645694360000|2022-02-24 09:19:20|659.05|654.73|658.64|654.32|659.05|654.73|658.64|654.32|0
1645694370000|2022-02-24 09:19:30|656.8|652.48|658.03|653.71|658.03|653.71|656.7|652.38|0
1645694380000|2022-02-24 09:19:40|658.64|654.32|659.15|654.83|659.15|654.83|658.64|654.32|0
1645694390000|2022-02-24 09:19:50|658.64|654.32|660.08|655.76|660.18|655.86|658.64|654.32|0
1645694400000|2022-02-24 09:20:00|660.69|656.37|660.28|655.96|660.9|656.58|660.28|655.96|0
1645694410000|2022-02-24 09:20:10|660.69|656.37|658.95|654.63|660.79|656.47|658.95|654.63|0
1645694420000|2022-02-24 09:20:20|658.23|653.91|658.44|654.12|658.54|654.22|658.23|653.91|0
1645694430000|2022-02-24 09:20:30|658.23|653.91|659.46|655.14|659.46|655.14|658.23|653.91|0
1645694440000|2022-02-24 09:20:40|659.87|655.55|660.08|655.76|660.08|655.76|659.87|655.55|0
1645694450000|2022-02-24 09:20:50|659.67|655.35|659.36|655.04|659.67|655.35|659.36|655.04|0
1645694460000|2022-02-24 09:21:00|658.74|654.42|660.08|655.76|660.08|655.76|658.74|654.42|0
1645694470000|2022-02-24 09:21:10|660.38|656.06|660.28|655.96|660.38|656.06|659.77|655.45|0
1645694480000|2022-02-24 09:21:20|659.26|654.94|659.26|654.94|659.26|654.94|659.05|654.73|0
1645694490000|2022-02-24 09:21:30|659.36|655.04|658.64|654.32|659.36|655.04|658.54|654.22|0
1645694500000|2022-02-24 09:21:40|658.74|654.42|658.03|653.71|659.05|654.73|658.03|653.71|0
1645694510000|2022-02-24 09:21:50|657.92|653.6|658.74|654.42|659.46|655.14|657.92|653.6|0
1645694520000|2022-02-24 09:22:00|658.33|654.01|657.51|653.19|658.33|654.01|657.51|653.19|0
1645694530000|2022-02-24 09:22:10|657.1|652.78|656.6|652.28|657.1|652.78|656.08|651.76|0
1645694540000|2022-02-24 09:22:20|656.8|652.48|655.57|651.25|656.8|652.48|655.47|651.15|0
1645694550000|2022-02-24 09:22:30|655.26|650.94|655.88|651.56|655.88|651.56|655.06|650.74|0
1645694560000|2022-02-24 09:22:40|655.37|651.05|653.22|648.9|655.37|651.05|653.22|648.9|0
1645694570000|2022-02-24 09:22:50|652.71|648.39|653.73|649.41|653.73|649.41|652.71|648.39|0
1645694580000|2022-02-24 09:23:00|654.04|649.72|654.14|649.82|654.55|650.23|654.04|649.72|0
1645694590000|2022-02-24 09:23:10|653.63|649.31|654.76|650.44|654.76|650.44|653.63|649.31|0
1645694600000|2022-02-24 09:23:20|654.96|650.64|655.57|651.25|655.57|651.25|654.35|650.03|0
1645694610000|2022-02-24 09:23:30|656.29|651.97|655.47|651.15|656.29|651.97|655.47|651.15|0
1645694620000|2022-02-24 09:23:40|656.49|652.17|656.39|652.07|656.49|652.17|655.98|651.66|0
1645694630000|2022-02-24 09:23:50|655.57|651.25|654.65|650.33|655.57|651.25|654.65|650.33|0
1645694640000|2022-02-24 09:24:00|654.55|650.23|654.55|650.23|655.16|650.84|654.14|649.82|0
1645694650000|2022-02-24 09:24:10|653.94|649.62|654.04|649.72|654.14|649.82|653.94|649.62|0
1645694660000|2022-02-24 09:24:20|654.44|650.12|654.44|650.12|655.16|650.84|654.35|650.03|0
1645694670000|2022-02-24 09:24:30|653.94|649.62|655.47|651.15|655.47|651.15|653.94|649.62|0
1645694680000|2022-02-24 09:24:40|656.6|652.28|656.8|652.48|656.8|652.48|656.49|652.17|0
1645694690000|2022-02-24 09:24:50|656.9|652.58|656.39|652.07|656.9|652.58|656.39|652.07|0
1645694700000|2022-02-24 09:25:00|655.57|651.25|656.08|651.76|656.08|651.76|655.26|650.94|0
1645694710000|2022-02-24 09:25:10|656.39|652.07|657.21|652.89|657.41|653.09|656.39|652.07|0
1645694720000|2022-02-24 09:25:20|657.82|653.5|657.41|653.09|658.03|653.71|657.41|653.09|0
1645694730000|2022-02-24 09:25:30|657.62|653.3|658.64|654.32|658.64|654.32|657.1|652.78|0
1645694740000|2022-02-24 09:25:40|658.13|653.81|659.52|655.2|659.52|655.2|658.13|653.81|0
1645694750000|2022-02-24 09:25:50|659.31|654.99|657.68|653.36|659.42|655.1|657.68|653.36|0
1645694760000|2022-02-24 09:26:00|658|653.68|658.51|654.19|658.51|654.19|658|653.68|0
1645694770000|2022-02-24 09:26:10|659.12|654.8|659.23|654.91|659.53|655.21|659.12|654.8|0
1645694780000|2022-02-24 09:26:20|659.12|654.8|659.12|654.8|659.53|655.21|659.12|654.8|0
1645694790000|2022-02-24 09:26:30|659.02|654.7|659.53|655.21|659.94|655.62|659.02|654.7|0
1645694800000|2022-02-24 09:26:40|660.46|656.14|660.26|655.94|660.46|656.14|659.94|655.62|0
1645694810000|2022-02-24 09:26:50|660.15|655.83|660.56|656.24|660.56|656.24|660.05|655.73|0
1645694820000|2022-02-24 09:27:00|660.26|655.94|660.36|656.04|660.36|656.04|660.15|655.83|0
1645694830000|2022-02-24 09:27:10|659.53|655.21|657.89|653.57|659.74|655.42|657.89|653.57|0
1645694840000|2022-02-24 09:27:20|656.86|652.54|656.76|652.44|656.86|652.54|656.66|652.34|0
1645694850000|2022-02-24 09:27:30|656.56|652.24|655.33|651.01|656.56|652.24|655.33|651.01|0
1645694860000|2022-02-24 09:27:40|656.56|652.24|655.74|651.42|656.56|652.24|655.74|651.42|0
1645694870000|2022-02-24 09:27:50|656.97|652.65|657.68|653.36|657.68|653.36|656.97|652.65|0
1645694880000|2022-02-24 09:28:00|658.41|654.09|657.48|653.16|658.41|654.09|657.48|653.16|0
1645694890000|2022-02-24 09:28:10|656.86|652.54|658|653.68|658|653.68|656.86|652.54|0
1645694900000|2022-02-24 09:28:20|658.41|654.09|657.07|652.75|659.12|654.8|657.07|652.75|0
1645694910000|2022-02-24 09:28:30|656.76|652.44|658.51|654.19|658.51|654.19|656.76|652.44|0
1645694920000|2022-02-24 09:28:40|658.92|654.6|658.3|653.98|659.23|654.91|658.3|653.98|0
1645694930000|2022-02-24 09:28:50|658.51|654.19|659.33|655.01|659.33|655.01|658.2|653.88|0
1645694940000|2022-02-24 09:29:00|659.23|654.91|659.02|654.7|659.23|654.91|658.2|653.88|0
1645694950000|2022-02-24 09:29:10|658.92|654.6|657.89|653.57|658.92|654.6|657.68|653.36|0
1645694960000|2022-02-24 09:29:20|658.41|654.09|658|653.68|658.41|654.09|657.79|653.47|0
1645694970000|2022-02-24 09:29:30|658.2|653.88|660.15|655.83|660.15|655.83|658.2|653.88|0
1645694980000|2022-02-24 09:29:40|659.74|655.42|660.35|656.03|660.35|656.03|659.74|655.42|0
1645694990000|2022-02-24 09:29:50|661.38|657.06|660.56|656.24|661.38|657.06|660.56|656.24|0
1645695000000|2022-02-24 09:30:00|660.46|656.14|660.15|655.83|661.18|656.86|659.94|655.62|0
1645695010000|2022-02-24 09:30:10|660.05|655.73|660.46|656.14|660.46|656.14|660.05|655.73|0
1645695020000|2022-02-24 09:30:20|660.35|656.03|661.18|656.86|661.59|657.27|660.35|656.03|0
1645695030000|2022-02-24 09:30:30|660.77|656.45|660.56|656.24|660.77|656.45|659.94|655.62|0
1645695040000|2022-02-24 09:30:40|660.46|656.14|661.38|657.06|661.59|657.27|660.46|656.14|0
1645695050000|2022-02-24 09:30:50|661.7|657.38|660.87|656.55|661.7|657.38|660.87|656.55|0
1645695060000|2022-02-24 09:31:00|659.43|655.11|657.48|653.16|659.43|655.11|657.48|653.16|0
1645695070000|2022-02-24 09:31:10|658.41|654.09|659.33|655.01|659.33|655.01|658.41|654.09|0
1645695080000|2022-02-24 09:31:20|660.67|656.35|658.41|654.09|660.67|656.35|658.41|654.09|0
1645695090000|2022-02-24 09:31:30|658.09|653.77|656.86|652.54|658.09|653.77|656.86|652.54|0
1645695100000|2022-02-24 09:31:40|658.09|653.77|658.82|654.5|658.82|654.5|658.09|653.77|0
1645695110000|2022-02-24 09:31:50|659.64|655.32|657.17|652.85|659.64|655.32|657.17|652.85|0
1645695120000|2022-02-24 09:32:00|657.27|652.95|657.27|652.95|658.3|653.98|657.27|652.95|0
1645695130000|2022-02-24 09:32:10|657.89|653.57|658.61|654.29|658.61|654.29|657.89|653.57|0
1645695140000|2022-02-24 09:32:20|658.71|654.39|659.23|654.91|659.23|654.91|658.71|654.39|0
1645695150000|2022-02-24 09:32:30|659.33|655.01|659.02|654.7|659.33|655.01|659.02|654.7|0
1645695160000|2022-02-24 09:32:40|659.12|654.8|658.3|653.98|659.12|654.8|658.3|653.98|0
1645695170000|2022-02-24 09:32:50|657.89|653.57|658.5|654.18|658.5|654.18|657.79|653.47|0
1645695180000|2022-02-24 09:33:00|658.09|653.77|659.02|654.7|659.84|655.52|658.09|653.77|0
1645695190000|2022-02-24 09:33:10|658.82|654.5|657.89|653.57|658.82|654.5|657.89|653.57|0
1645695200000|2022-02-24 09:33:20|657.79|653.47|658.41|654.09|658.41|654.09|657.07|652.75|0
1645695210000|2022-02-24 09:33:30|657.79|653.47|658.3|653.98|658.3|653.98|657.79|653.47|0
1645695220000|2022-02-24 09:33:40|659.43|655.11|658.71|654.39|659.53|655.21|658.71|654.39|0
1645695230000|2022-02-24 09:33:50|658.61|654.29|659.12|654.8|659.12|654.8|658.61|654.29|0
1645695240000|2022-02-24 09:34:00|659.64|655.32|660.35|656.03|660.56|656.24|659.64|655.32|0
1645695250000|2022-02-24 09:34:10|660.76|656.44|660.97|656.65|660.97|656.65|660.25|655.93|0
1645695260000|2022-02-24 09:34:20|661.18|656.86|661.69|657.37|661.69|657.37|659.84|655.52|0
1645695270000|2022-02-24 09:34:30|661.18|656.86|660.97|656.65|661.18|656.86|660.97|656.65|0
1645695280000|2022-02-24 09:34:40|661.38|657.06|661.28|656.96|661.38|657.06|661.28|656.96|0
1645695290000|2022-02-24 09:34:50|659.84|655.52|659.12|654.8|659.84|655.52|659.02|654.7|0
1645695300000|2022-02-24 09:35:00|659.02|654.7|660.05|655.73|660.15|655.83|659.02|654.7|0
1645695310000|2022-02-24 09:35:10|660.35|656.03|660.25|655.93|660.76|656.44|660.25|655.93|0
1645695320000|2022-02-24 09:35:20|660.97|656.65|661.18|656.86|661.18|656.86|660.97|656.65|0
1645695330000|2022-02-24 09:35:30|660.67|656.35|662|657.68|662|657.68|660.67|656.35|0
1645695340000|2022-02-24 09:35:40|661.79|657.47|661.59|657.27|661.9|657.58|661.59|657.27|0
1645695350000|2022-02-24 09:35:50|661.79|657.47|661.9|657.58|662.31|657.99|661.79|657.47|0
1645695360000|2022-02-24 09:36:00|661.69|657.37|662.11|657.79|662.11|657.79|661.69|657.37|0
1645695370000|2022-02-24 09:36:10|661.9|657.58|662.11|657.79|662.21|657.89|661.9|657.58|0
1645695380000|2022-02-24 09:36:20|662|657.68|662.2|657.88|662.2|657.88|662|657.68|0
1645695390000|2022-02-24 09:36:30|662.11|657.79|662.11|657.79|662.82|658.5|662.11|657.79|0
1645695400000|2022-02-24 09:36:40|662.41|658.09|662.72|658.4|663.03|658.71|662.41|658.09|0
1645695410000|2022-02-24 09:36:50|662.52|658.2|663.03|658.71|663.03|658.71|662.31|657.99|0
1645695420000|2022-02-24 09:37:00|662.72|658.4|662.52|658.2|663.03|658.71|662.52|658.2|0
1645695430000|2022-02-24 09:37:10|662.2|657.88|661.38|657.06|662.52|658.2|661.38|657.06|0
1645695440000|2022-02-24 09:37:20|661.28|656.96|660.67|656.35|661.28|656.96|660.67|656.35|0
1645695450000|2022-02-24 09:37:30|660.35|656.03|661.79|657.47|661.79|657.47|660.35|656.03|0
1645695460000|2022-02-24 09:37:40|661.18|656.86|661.69|657.37|661.79|657.47|661.18|656.86|0
1645695470000|2022-02-24 09:37:50|661.49|657.17|661.08|656.76|661.49|657.17|660.67|656.35|0
1645695480000|2022-02-24 09:38:00|661.18|656.86|661.49|657.17|661.59|657.27|661.18|656.86|0
1645695490000|2022-02-24 09:38:10|661.18|656.86|660.76|656.44|661.28|656.96|660.76|656.44|0
1645695500000|2022-02-24 09:38:20|661.28|656.96|661.28|656.96|661.28|656.96|661.08|656.76|0
1645695510000|2022-02-24 09:38:30|661.38|657.06|662.31|657.99|662.52|658.2|660.87|656.55|0
1645695520000|2022-02-24 09:38:40|662.52|658.2|662.52|658.2|662.52|658.2|662.41|658.09|0
1645695530000|2022-02-24 09:38:50|662.93|658.61|662.93|658.61|662.93|658.61|662.72|658.4|0
1645695540000|2022-02-24 09:39:00|663.34|659.02|660.66|656.34|663.34|659.02|660.66|656.34|0
1645695550000|2022-02-24 09:39:10|660.25|655.93|659.94|655.62|660.25|655.93|659.94|655.62|0
1645695560000|2022-02-24 09:39:20|659.74|655.42|659.53|655.21|659.74|655.42|659.43|655.11|0
1645695570000|2022-02-24 09:39:30|659.43|655.11|659.74|655.42|659.74|655.42|659.43|655.11|0
1645695580000|2022-02-24 09:39:40|660.46|656.14|660.87|656.55|660.87|656.55|660.46|656.14|0
1645695590000|2022-02-24 09:39:50|661.28|656.96|660.25|655.93|661.28|656.96|660.25|655.93|0
1645695600000|2022-02-24 09:40:00|660.05|655.73|659.43|655.11|660.05|655.73|659.43|655.11|0
1645695610000|2022-02-24 09:40:10|659.23|654.91|659.64|655.32|659.74|655.42|659.23|654.91|0
1645695620000|2022-02-24 09:40:20|659.53|655.21|658.81|654.49|659.53|655.21|658.5|654.18|0
1645695630000|2022-02-24 09:40:30|659.12|654.8|659.64|655.32|659.84|655.52|659.12|654.8|0
1645695640000|2022-02-24 09:40:40|660.35|656.03|658.91|654.59|660.35|656.03|658.91|654.59|0
1645695650000|2022-02-24 09:40:50|658.71|654.39|658.81|654.49|658.81|654.49|658.2|653.88|0
1645695660000|2022-02-24 09:41:00|659.02|654.7|660.46|656.14|660.46|656.14|659.02|654.7|0
1645695670000|2022-02-24 09:41:10|661.08|656.76|660.66|656.34|661.28|656.96|660.66|656.34|0
1645695680000|2022-02-24 09:41:20|660.87|656.55|661.17|656.85|661.17|656.85|660.87|656.55|0
1645695690000|2022-02-24 09:41:30|661.59|657.27|662|657.68|662|657.68|661.59|657.27|0
1645695700000|2022-02-24 09:41:40|662.1|657.78|662.41|658.09|662.41|658.09|662|657.68|0
1645695710000|2022-02-24 09:41:50|662.62|658.3|662.62|658.3|662.62|658.3|661.59|657.27|0
1645695720000|2022-02-24 09:42:00|662.2|657.88|663.23|658.91|663.23|658.91|662.2|657.88|0
1645695730000|2022-02-24 09:42:10|663.44|659.12|663.23|658.91|663.44|659.12|663.13|658.81|0
1645695740000|2022-02-24 09:42:20|663.44|659.12|664.26|659.94|664.26|659.94|663.44|659.12|0
1645695750000|2022-02-24 09:42:30|664.06|659.74|664.16|659.84|664.16|659.84|663.85|659.53|0
1645695760000|2022-02-24 09:42:40|663.96|659.64|663.55|659.23|664.16|659.84|663.13|658.81|0
1645695770000|2022-02-24 09:42:50|663.96|659.64|664.47|660.15|664.47|660.15|663.96|659.64|0
1645695780000|2022-02-24 09:43:00|664.68|660.36|664.26|659.94|664.68|660.36|664.26|659.94|0
1645695790000|2022-02-24 09:43:10|663.85|659.53|663.03|658.71|663.85|659.53|663.03|658.71|0
1645695800000|2022-02-24 09:43:20|663.44|659.12|664.58|660.26|664.58|660.26|663.44|659.12|0
1645695810000|2022-02-24 09:43:30|664.88|660.56|665.5|661.18|665.91|661.59|664.88|660.56|0
1645695820000|2022-02-24 09:43:40|666.43|662.11|666.95|662.63|666.95|662.63|666.43|662.11|0
1645695830000|2022-02-24 09:43:50|667.05|662.73|666.53|662.21|667.05|662.73|666.53|662.21|0
1645695840000|2022-02-24 09:44:00|666.33|662.01|665.71|661.39|666.33|662.01|664.88|660.56|0
1645695850000|2022-02-24 09:44:10|665.5|661.18|664.88|660.56|665.5|661.18|664.88|660.56|0
1645695860000|2022-02-24 09:44:20|665.09|660.77|666.85|662.53|666.85|662.53|665.09|660.77|0
1645695870000|2022-02-24 09:44:30|667.57|663.25|667.98|663.66|668.09|663.77|667.57|663.25|0
1645695880000|2022-02-24 09:44:40|669.33|665.01|668.39|664.07|669.74|665.42|668.39|664.07|0
1645695890000|2022-02-24 09:44:50|668.5|664.18|666.64|662.32|668.5|664.18|666.64|662.32|0
1645695900000|2022-02-24 09:45:00|666.53|662.21|666.33|662.01|666.53|662.21|666.23|661.91|0
1645695910000|2022-02-24 09:45:10|666.74|662.42|665.5|661.18|666.74|662.42|665.5|661.18|0
1645695920000|2022-02-24 09:45:20|665.81|661.49|666.53|662.21|666.53|662.21|665.81|661.49|0
1645695930000|2022-02-24 09:45:30|666.95|662.63|667.36|663.04|667.36|663.04|666.95|662.63|0
1645695940000|2022-02-24 09:45:40|667.05|662.73|665.71|661.39|667.05|662.73|665.71|661.39|0
1645695950000|2022-02-24 09:45:50|665.29|660.97|665.4|661.08|665.5|661.18|665.29|660.97|0
1645695960000|2022-02-24 09:46:00|665.61|661.29|664.88|660.56|665.61|661.29|664.88|660.56|0
1645695970000|2022-02-24 09:46:10|664.47|660.15|664.06|659.74|664.47|660.15|664.06|659.74|0
1645695980000|2022-02-24 09:46:20|664.58|660.26|665.5|661.18|665.5|661.18|664.58|660.26|0
1645695990000|2022-02-24 09:46:30|665.81|661.49|664.78|660.46|665.81|661.49|664.78|660.46|0
1645696000000|2022-02-24 09:46:40|664.37|660.05|664.37|660.05|664.58|660.26|664.37|660.05|0
1645696010000|2022-02-24 09:46:50|664.26|659.94|664.37|660.05|664.47|660.15|664.16|659.84|0
1645696020000|2022-02-24 09:47:00|664.47|660.15|664.68|660.36|664.68|660.36|664.47|660.15|0
1645696030000|2022-02-24 09:47:10|664.88|660.56|664.06|659.74|664.88|660.56|664.06|659.74|0
1645696040000|2022-02-24 09:47:20|664.16|659.84|664.47|660.15|664.58|660.26|664.16|659.84|0
1645696050000|2022-02-24 09:47:30|664.58|660.26|665.5|661.18|665.5|661.18|664.37|660.05|0
1645696060000|2022-02-24 09:47:40|665.4|661.08|664.99|660.67|665.4|661.08|664.99|660.67|0
1645696070000|2022-02-24 09:47:50|665.09|660.77|664.58|660.26|665.09|660.77|664.58|660.26|0
1645696080000|2022-02-24 09:48:00|664.37|660.05|665.5|661.18|665.5|661.18|664.37|660.05|0
1645696090000|2022-02-24 09:48:10|665.61|661.29|664.99|660.67|665.61|661.29|664.99|660.67|0
1645696100000|2022-02-24 09:48:20|664.37|660.05|664.47|660.15|664.47|660.15|664.37|660.05|0
1645696110000|2022-02-24 09:48:30|664.26|659.94|665.19|660.87|665.19|660.87|664.26|659.94|0
1645696120000|2022-02-24 09:48:40|665.29|660.97|664.78|660.46|665.29|660.97|664.78|660.46|0
1645696130000|2022-02-24 09:48:50|664.58|660.26|664.16|659.84|664.78|660.46|664.16|659.84|0
1645696140000|2022-02-24 09:49:00|664.06|659.74|663.96|659.64|664.58|660.26|663.96|659.64|0
1645696150000|2022-02-24 09:49:10|663.64|659.32|663.64|659.32|663.75|659.43|663.64|659.32|0
1645696160000|2022-02-24 09:49:20|663.54|659.22|662.1|657.78|663.54|659.22|662.1|657.78|0
1645696170000|2022-02-24 09:49:30|661.9|657.58|663.13|658.81|663.13|658.81|661.9|657.58|0
1645696180000|2022-02-24 09:49:40|663.03|658.71|662.51|658.19|663.13|658.81|662.51|658.19|0
1645696190000|2022-02-24 09:49:50|662.31|657.99|662.72|658.4|662.93|658.61|662.31|657.99|0
1645696200000|2022-02-24 09:50:00|662.93|658.61|660.97|656.65|662.93|658.61|660.97|656.65|0
1645696210000|2022-02-24 09:50:10|660.76|656.44|660.97|656.65|660.97|656.65|660.76|656.44|0
1645696220000|2022-02-24 09:50:20|661.07|656.75|661.28|656.96|661.28|656.96|660.97|656.65|0
1645696230000|2022-02-24 09:50:30|661.49|657.17|661.38|657.06|661.69|657.37|661.38|657.06|0
1645696240000|2022-02-24 09:50:40|660.87|656.55|661.79|657.47|661.79|657.47|660.56|656.24|0
1645696250000|2022-02-24 09:50:50|662|657.68|662|657.68|662.1|657.78|661.9|657.58|0
1645696260000|2022-02-24 09:51:00|662.2|657.88|662.41|658.09|662.41|658.09|661.48|657.16|0
1645696270000|2022-02-24 09:51:10|662.31|657.99|662.93|658.61|662.93|658.61|662.31|657.99|0
1645696280000|2022-02-24 09:51:20|662.51|658.19|663.03|658.71|663.03|658.71|662.31|657.99|0
1645696290000|2022-02-24 09:51:30|664.16|659.84|663.75|659.43|664.16|659.84|663.75|659.43|0
1645696300000|2022-02-24 09:51:40|663.85|659.53|664.16|659.84|664.16|659.84|663.85|659.53|0
1645696310000|2022-02-24 09:51:50|664.47|660.15|664.67|660.35|664.67|660.35|664.37|660.05|0
1645696320000|2022-02-24 09:52:00|664.58|660.26|663.75|659.43|664.58|660.26|663.75|659.43|0
1645696330000|2022-02-24 09:52:10|664.06|659.74|664.16|659.84|664.16|659.84|663.64|659.32|0
1645696340000|2022-02-24 09:52:20|665.09|660.77|664.88|660.56|665.09|660.77|664.88|660.56|0
1645696350000|2022-02-24 09:52:30|664.37|660.05|665.71|661.39|665.71|661.39|664.37|660.05|0
1645696360000|2022-02-24 09:52:40|665.19|660.87|664.57|660.25|665.19|660.87|664.57|660.25|0
1645696370000|2022-02-24 09:52:50|664.78|660.46|664.88|660.56|665.09|660.77|664.78|660.46|0
1645696380000|2022-02-24 09:53:00|665.09|660.77|665.91|661.59|665.91|661.59|664.78|660.46|0
1645696390000|2022-02-24 09:53:10|665.5|661.18|665.91|661.59|665.91|661.59|665.29|660.97|0
1645696400000|2022-02-24 09:53:20|665.5|661.18|665.91|661.59|666.02|661.7|665.5|661.18|0
1645696410000|2022-02-24 09:53:30|665.81|661.49|666.64|662.32|666.64|662.32|665.61|661.29|0
1645696420000|2022-02-24 09:53:40|666.12|661.8|666.43|662.11|666.74|662.42|666.12|661.8|0
1645696430000|2022-02-24 09:53:50|666.53|662.21|666.53|662.21|666.74|662.42|666.43|662.11|0
1645696440000|2022-02-24 09:54:00|666.64|662.32|667.15|662.83|667.15|662.83|666.53|662.21|0
1645696450000|2022-02-24 09:54:10|667.36|663.04|667.98|663.66|668.18|663.86|667.36|663.04|0
1645696460000|2022-02-24 09:54:20|668.39|664.07|668.08|663.76|668.39|664.07|668.08|663.76|0
1645696470000|2022-02-24 09:54:30|668.5|664.18|668.8|664.48|669.22|664.9|668.5|664.18|0
1645696480000|2022-02-24 09:54:40|668.29|663.97|668.39|664.07|668.39|664.07|668.08|663.76|0
1645696490000|2022-02-24 09:54:50|667.36|663.04|667.26|662.94|667.36|663.04|666.84|662.52|0
1645696500000|2022-02-24 09:55:00|667.77|663.45|667.46|663.14|668.18|663.86|667.46|663.14|0
1645696510000|2022-02-24 09:55:10|667.26|662.94|667.36|663.04|667.46|663.14|667.15|662.83|0
1645696520000|2022-02-24 09:55:20|666.84|662.52|667.36|663.04|667.36|663.04|666.84|662.52|0
1645696530000|2022-02-24 09:55:30|667.77|663.45|667.77|663.45|667.77|663.45|667.56|663.24|0
1645696540000|2022-02-24 09:55:40|667.98|663.66|666.32|662|667.98|663.66|666.22|661.9|0
1645696550000|2022-02-24 09:55:50|666.43|662.11|665.7|661.38|666.64|662.32|665.7|661.38|0
1645696560000|2022-02-24 09:56:00|666.53|662.21|666.53|662.21|666.74|662.42|666.53|662.21|0
1645696570000|2022-02-24 09:56:10|667.15|662.83|665.61|661.29|667.15|662.83|665.4|661.08|0
1645696580000|2022-02-24 09:56:20|665.5|661.18|665.61|661.29|665.81|661.49|665.5|661.18|0
1645696590000|2022-02-24 09:56:30|665.7|661.38|664.67|660.35|666.12|661.8|664.67|660.35|0
1645696600000|2022-02-24 09:56:40|664.99|660.67|664.26|659.94|664.99|660.67|664.26|659.94|0
1645696610000|2022-02-24 09:56:50|665.09|660.77|666.22|661.9|666.22|661.9|665.09|660.77|0
1645696620000|2022-02-24 09:57:00|666.32|662|666.43|662.11|666.43|662.11|666.32|662|0
1645696630000|2022-02-24 09:57:10|666.84|662.52|666.22|661.9|666.84|662.52|666.22|661.9|0
1645696640000|2022-02-24 09:57:20|666.12|661.8|666.64|662.32|666.64|662.32|666.12|661.8|0
1645696650000|2022-02-24 09:57:30|667.15|662.83|666.84|662.52|667.46|663.14|666.84|662.52|0
1645696660000|2022-02-24 09:57:40|667.36|663.04|667.15|662.83|667.36|663.04|667.15|662.83|0
1645696670000|2022-02-24 09:57:50|666.84|662.52|666.22|661.9|666.84|662.52|666.12|661.8|0
1645696680000|2022-02-24 09:58:00|666.32|662|666.12|661.8|666.43|662.11|666.02|661.7|0
1645696690000|2022-02-24 09:58:10|666.84|662.52|667.36|663.04|667.36|663.04|666.84|662.52|0
1645696700000|2022-02-24 09:58:20|667.56|663.24|667.67|663.35|667.67|663.35|667.56|663.24|0
1645696710000|2022-02-24 09:58:30|667.88|663.56|668.5|664.18|668.5|664.18|667.88|663.56|0
1645696720000|2022-02-24 09:58:40|668.29|663.97|667.88|663.56|668.29|663.97|667.46|663.14|0
1645696730000|2022-02-24 09:58:50|666.94|662.62|667.26|662.94|667.26|662.94|666.94|662.62|0
1645696740000|2022-02-24 09:59:00|667.88|663.56|667.88|663.56|667.88|663.56|667.88|663.56|0
1645696750000|2022-02-24 09:59:10|668.08|663.76|667.98|663.66|668.08|663.76|667.88|663.56|0
1645696760000|2022-02-24 09:59:20|667.77|663.45|667.88|663.56|667.88|663.56|667.46|663.14|0
1645696770000|2022-02-24 09:59:30|667.67|663.35|668.39|664.07|668.39|664.07|667.67|663.35|0
1645696780000|2022-02-24 09:59:40|668.18|663.86|668.18|663.86|668.18|663.86|667.56|663.24|0
1645696790000|2022-02-24 09:59:50|668.6|664.28|670.04|665.72|670.04|665.72|668.6|664.28|0
1645696800000|2022-02-24 10:00:00|670.25|665.93|668.91|664.59|670.98|666.66|668.91|664.59|0
1645696810000|2022-02-24 10:00:10|669.63|665.31|669.74|665.42|669.74|665.42|669.01|664.69|0
1645696820000|2022-02-24 10:00:20|669.42|665.1|669.32|665|669.42|665.1|669.01|664.69|0
1645696830000|2022-02-24 10:00:30|669.53|665.21|669.94|665.62|669.94|665.62|669.53|665.21|0
1645696840000|2022-02-24 10:00:40|669.74|665.42|671.19|666.87|671.19|666.87|669.74|665.42|0
1645696850000|2022-02-24 10:00:50|670.87|666.55|670.25|665.93|670.87|666.55|670.15|665.83|0
1645696860000|2022-02-24 10:01:00|671.08|666.76|671.81|667.49|671.81|667.49|671.08|666.76|0
1645696870000|2022-02-24 10:01:10|671.6|667.28|670.25|665.93|671.6|667.28|670.25|665.93|0
1645696880000|2022-02-24 10:01:20|671.91|667.59|672.02|667.7|672.11|667.79|671.81|667.49|0
1645696890000|2022-02-24 10:01:30|671.6|667.28|669.94|665.62|671.81|667.49|669.94|665.62|0
1645696900000|2022-02-24 10:01:40|670.04|665.72|669.42|665.1|670.04|665.72|669.42|665.1|0
1645696910000|2022-02-24 10:01:50|669.22|664.9|668.08|663.76|669.22|664.9|668.08|663.76|0
1645696920000|2022-02-24 10:02:00|669.22|664.9|670.46|666.14|670.46|666.14|669.22|664.9|0
1645696930000|2022-02-24 10:02:10|670.87|666.55|671.91|667.59|671.91|667.59|670.87|666.55|0
1645696940000|2022-02-24 10:02:20|671.39|667.07|671.29|666.97|671.7|667.38|671.29|666.97|0
1645696950000|2022-02-24 10:02:30|671.91|667.59|670.46|666.14|671.91|667.59|670.25|665.93|0
1645696960000|2022-02-24 10:02:40|670.77|666.45|670.87|666.55|670.98|666.66|670.77|666.45|0
1645696970000|2022-02-24 10:02:50|671.19|666.87|671.19|666.87|671.39|667.07|671.19|666.87|0
1645696980000|2022-02-24 10:03:00|671.91|667.59|670.77|666.45|671.91|667.59|670.77|666.45|0
1645696990000|2022-02-24 10:03:10|670.98|666.66|671.7|667.38|671.7|667.38|670.98|666.66|0
1645697000000|2022-02-24 10:03:20|671.81|667.49|671.6|667.28|671.81|667.49|670.87|666.55|0
1645697010000|2022-02-24 10:03:30|671.91|667.59|671.7|667.38|672.01|667.69|671.7|667.38|0
1645697020000|2022-02-24 10:03:40|671.49|667.17|671.19|666.87|671.7|667.38|671.19|666.87|0
1645697030000|2022-02-24 10:03:50|670.77|666.45|670.36|666.04|670.77|666.45|670.36|666.04|0
1645697040000|2022-02-24 10:04:00|670.77|666.45|669.74|665.42|670.77|666.45|669.74|665.42|0
1645697050000|2022-02-24 10:04:10|669.42|665.1|669.12|664.8|669.42|665.1|669.12|664.8|0
1645697060000|2022-02-24 10:04:20|669.53|665.21|669.32|665|669.74|665.42|669.32|665|0
1645697070000|2022-02-24 10:04:30|668.59|664.27|668.8|664.48|668.8|664.48|668.59|664.27|0
1645697080000|2022-02-24 10:04:40|668.7|664.38|669.84|665.52|669.84|665.52|668.7|664.38|0
1645697090000|2022-02-24 10:04:50|669.42|665.1|668.8|664.48|669.42|665.1|668.59|664.27|0
1645697100000|2022-02-24 10:05:00|668.7|664.38|668.91|664.59|669.32|665|668.7|664.38|0
1645697110000|2022-02-24 10:05:10|668.7|664.38|667.46|663.14|669.12|664.8|667.46|663.14|0
1645697120000|2022-02-24 10:05:20|667.56|663.24|667.97|663.65|668.29|663.97|667.56|663.24|0
1645697130000|2022-02-24 10:05:30|667.67|663.35|665.4|661.08|667.67|663.35|665.4|661.08|0
1645697140000|2022-02-24 10:05:40|665.81|661.49|665.7|661.38|666.02|661.7|665.7|661.38|0
1645697150000|2022-02-24 10:05:50|666.22|661.9|667.56|663.24|667.56|663.24|666.22|661.9|0
1645697160000|2022-02-24 10:06:00|667.67|663.35|666.02|661.7|667.67|663.35|666.02|661.7|0
1645697170000|2022-02-24 10:06:10|666.11|661.79|666.02|661.7|666.11|661.79|665.81|661.49|0
1645697180000|2022-02-24 10:06:20|666.53|662.21|665.08|660.76|666.64|662.32|665.08|660.76|0
1645697190000|2022-02-24 10:06:30|664.88|660.56|663.64|659.32|664.88|660.56|663.64|659.32|0
1645697200000|2022-02-24 10:06:40|664.05|659.73|664.26|659.94|664.37|660.05|664.05|659.73|0
1645697210000|2022-02-24 10:06:50|663.75|659.43|661.79|657.47|663.75|659.43|661.79|657.47|0
1645697220000|2022-02-24 10:07:00|663.13|658.81|663.02|658.7|663.43|659.11|663.02|658.7|0
1645697230000|2022-02-24 10:07:10|663.75|659.43|662.4|658.08|663.75|659.43|662.4|658.08|0
1645697240000|2022-02-24 10:07:20|662.2|657.88|662.2|657.88|662.61|658.29|662.2|657.88|0
1645697250000|2022-02-24 10:07:30|662.3|657.98|661.58|657.26|662.3|657.98|661.58|657.26|0
1645697260000|2022-02-24 10:07:40|661.89|657.57|661.58|657.26|661.99|657.67|661.58|657.26|0
1645697270000|2022-02-24 10:07:50|661.79|657.47|661.58|657.26|661.79|657.47|661.58|657.26|0
1645697280000|2022-02-24 10:08:00|661.17|656.85|660.76|656.44|661.17|656.85|660.34|656.02|0
1645697290000|2022-02-24 10:08:10|660.96|656.64|661.58|657.26|661.58|657.26|660.96|656.64|0
1645697300000|2022-02-24 10:08:20|661.37|657.05|661.37|657.05|661.37|657.05|661.17|656.85|0
1645697310000|2022-02-24 10:08:30|662.2|657.88|662.81|658.49|662.81|658.49|662.1|657.78|0
1645697320000|2022-02-24 10:08:40|662.3|657.98|662.51|658.19|662.51|658.19|662.3|657.98|0
1645697330000|2022-02-24 10:08:50|662.2|657.88|662.81|658.49|662.92|658.6|662.2|657.88|0
1645697340000|2022-02-24 10:09:00|663.13|658.81|663.02|658.7|663.13|658.81|662.92|658.6|0
1645697350000|2022-02-24 10:09:10|662.61|658.29|660.96|656.64|662.61|658.29|660.66|656.34|0
1645697360000|2022-02-24 10:09:20|660.25|655.93|660.96|656.64|660.96|656.64|660.25|655.93|0
1645697370000|2022-02-24 10:09:30|660.55|656.23|661.27|656.95|661.27|656.95|660.25|655.93|0
1645697380000|2022-02-24 10:09:40|661.69|657.37|661.07|656.75|661.69|657.37|660.86|656.54|0
1645697390000|2022-02-24 10:09:50|661.27|656.95|660.45|656.13|661.27|656.95|660.34|656.02|0
1645697400000|2022-02-24 10:10:00|660.04|655.72|661.07|656.75|661.27|656.95|660.04|655.72|0
1645697410000|2022-02-24 10:10:10|660.76|656.44|661.27|656.95|661.27|656.95|660.66|656.34|0
1645697420000|2022-02-24 10:10:20|661.69|657.37|661.17|656.85|661.89|657.57|660.96|656.64|0
1645697430000|2022-02-24 10:10:30|661.48|657.16|661.89|657.57|662.2|657.88|661.48|657.16|0
1645697440000|2022-02-24 10:10:40|661.69|657.37|662.2|657.88|662.2|657.88|661.58|657.26|0
1645697450000|2022-02-24 10:10:50|662.51|658.19|661.17|656.85|662.51|658.19|661.17|656.85|0
1645697460000|2022-02-24 10:11:00|661.48|657.16|661.99|657.67|661.99|657.67|661.48|657.16|0
1645697470000|2022-02-24 10:11:10|662.81|658.49|661.89|657.57|662.81|658.49|661.78|657.46|0
1645697480000|2022-02-24 10:11:20|661.58|657.26|661.69|657.37|661.99|657.67|661.58|657.26|0
1645697490000|2022-02-24 10:11:30|661.48|657.16|660.96|656.64|661.48|657.16|660.86|656.54|0
1645697500000|2022-02-24 10:11:40|661.37|657.05|662.3|657.98|662.3|657.98|661.27|656.95|0
1645697510000|2022-02-24 10:11:50|661.99|657.67|661.69|657.37|661.99|657.67|661.48|657.16|0
1645697520000|2022-02-24 10:12:00|662.1|657.78|662.92|658.6|662.92|658.6|662.1|657.78|0
1645697530000|2022-02-24 10:12:10|663.23|658.91|663.64|659.32|663.84|659.52|663.13|658.81|0
1645697540000|2022-02-24 10:12:20|664.05|659.73|663.02|658.7|664.05|659.73|663.02|658.7|0
1645697550000|2022-02-24 10:12:30|664.36|660.04|664.88|660.56|664.88|660.56|664.26|659.94|0
1645697560000|2022-02-24 10:12:40|664.05|659.73|664.67|660.35|664.67|660.35|664.05|659.73|0
1645697570000|2022-02-24 10:12:50|665.19|660.87|665.6|661.28|665.6|661.28|665.19|660.87|0
1645697580000|2022-02-24 10:13:00|665.49|661.17|666.01|661.69|666.01|661.69|665.39|661.07|0
1645697590000|2022-02-24 10:13:10|665.91|661.59|666.53|662.21|666.53|662.21|665.81|661.49|0
1645697600000|2022-02-24 10:13:20|666.63|662.31|665.7|661.38|666.63|662.31|665.7|661.38|0
1645697610000|2022-02-24 10:13:30|665.49|661.17|665.91|661.59|666.01|661.69|665.49|661.17|0
1645697620000|2022-02-24 10:13:40|665.81|661.49|666.01|661.69|666.01|661.69|665.81|661.49|0
1645697630000|2022-02-24 10:13:50|665.81|661.49|666.11|661.79|666.11|661.79|665.81|661.49|0
1645697640000|2022-02-24 10:14:00|665.81|661.49|666.32|662|666.32|662|665.81|661.49|0
1645697650000|2022-02-24 10:14:10|665.81|661.49|665.29|660.97|665.81|661.49|665.19|660.87|0
1645697660000|2022-02-24 10:14:20|666.84|662.52|666.01|661.69|667.05|662.73|666.01|661.69|0
1645697670000|2022-02-24 10:14:30|666.11|661.79|666.11|661.79|666.32|662|666.01|661.69|0
1645697680000|2022-02-24 10:14:40|665.91|661.59|666.63|662.31|667.05|662.73|665.91|661.59|0
1645697690000|2022-02-24 10:14:50|666.32|662|665.7|661.38|666.32|662|665.7|661.38|0
1645697700000|2022-02-24 10:15:00|666.32|662|665.6|661.28|666.32|662|665.6|661.28|0
1645697710000|2022-02-24 10:15:10|666.73|662.41|666.53|662.21|666.73|662.41|666.53|662.21|0
1645697720000|2022-02-24 10:15:20|666.63|662.31|666.84|662.52|666.84|662.52|665.7|661.38|0
1645697730000|2022-02-24 10:15:30|667.15|662.83|668.59|664.27|668.59|664.27|667.15|662.83|0
1645697740000|2022-02-24 10:15:40|668.91|664.59|667.97|663.65|668.91|664.59|667.97|663.65|0
1645697750000|2022-02-24 10:15:50|666.94|662.62|667.46|663.14|667.46|663.14|666.94|662.62|0
1645697760000|2022-02-24 10:16:00|668.08|663.76|669.32|665|669.32|665|668.08|663.76|0
1645697770000|2022-02-24 10:16:10|668.91|664.59|669.83|665.51|669.83|665.51|668.91|664.59|0
1645697780000|2022-02-24 10:16:20|669.01|664.69|668.7|664.38|669.01|664.69|668.59|664.27|0
1645697790000|2022-02-24 10:16:30|669.21|664.89|670.04|665.72|670.04|665.72|669.21|664.89|0
1645697800000|2022-02-24 10:16:40|669.32|665|669.83|665.51|669.83|665.51|669.32|665|0
1645697810000|2022-02-24 10:16:50|669.94|665.62|670.87|666.55|670.87|666.55|669.94|665.62|0
1645697820000|2022-02-24 10:17:00|670.25|665.93|670.04|665.72|670.25|665.93|670.04|665.72|0
1645697830000|2022-02-24 10:17:10|670.15|665.83|670.04|665.72|670.45|666.13|670.04|665.72|0
1645697840000|2022-02-24 10:17:20|669.94|665.62|670.35|666.03|670.35|666.03|669.73|665.41|0
1645697850000|2022-02-24 10:17:30|669.42|665.1|668.38|664.06|669.42|665.1|668.38|664.06|0
1645697860000|2022-02-24 10:17:40|667.97|663.65|667.67|663.35|667.97|663.65|667.46|663.14|0
1645697870000|2022-02-24 10:17:50|667.35|663.03|666.52|662.2|667.35|663.03|666.52|662.2|0
1645697880000|2022-02-24 10:18:00|667.56|663.24|668.8|664.48|668.8|664.48|667.56|663.24|0
1645697890000|2022-02-24 10:18:10|669|664.68|668.8|664.48|669|664.68|668.49|664.17|0
1645697900000|2022-02-24 10:18:20|669|664.68|668.59|664.27|669.21|664.89|668.59|664.27|0
1645697910000|2022-02-24 10:18:30|668.18|663.86|668.38|664.06|668.38|664.06|668.18|663.86|0
1645697920000|2022-02-24 10:18:40|668.29|663.97|668.38|664.06|668.38|664.06|668.29|663.97|0
1645697930000|2022-02-24 10:18:50|669.42|665.1|669.53|665.21|669.53|665.21|668.91|664.59|0
1645697940000|2022-02-24 10:19:00|669.73|665.41|669.73|665.41|670.04|665.72|669.73|665.41|0
1645697950000|2022-02-24 10:19:10|669.32|665|669.94|665.62|670.04|665.72|669.32|665|0
1645697960000|2022-02-24 10:19:20|669.73|665.41|669.83|665.51|669.83|665.51|669.11|664.79|0
1645697970000|2022-02-24 10:19:30|669.94|665.62|670.77|666.45|670.77|666.45|669.94|665.62|0
1645697980000|2022-02-24 10:19:40|670.66|666.34|670.66|666.34|670.66|666.34|670.66|666.34|0
1645697990000|2022-02-24 10:19:50|671.18|666.86|670.77|666.45|671.6|667.28|670.77|666.45|0
1645698000000|2022-02-24 10:20:00|670.66|666.34|671.6|667.28|671.6|667.28|670.25|665.93|0
1645698010000|2022-02-24 10:20:10|671.8|667.48|672.94|668.62|673.05|668.73|671.8|667.48|0
1645698020000|2022-02-24 10:20:20|672.63|668.31|672.11|667.79|672.63|668.31|672.11|667.79|0
1645698030000|2022-02-24 10:20:30|672.22|667.9|671.6|667.28|672.52|668.2|671.6|667.28|0
1645698040000|2022-02-24 10:20:40|672.22|667.9|672.73|668.41|672.73|668.41|671.6|667.28|0
1645698050000|2022-02-24 10:20:50|672.84|668.52|674.71|670.39|674.71|670.39|672.84|668.52|0
1645698060000|2022-02-24 10:21:00|674.18|669.86|674.39|670.07|674.39|670.07|674.18|669.86|0
1645698070000|2022-02-24 10:21:10|675.12|670.8|675.43|671.11|675.43|671.11|675.12|670.8|0
1645698080000|2022-02-24 10:21:20|675.33|671.01|674.81|670.49|675.33|671.01|674.71|670.39|0
1645698090000|2022-02-24 10:21:30|673.88|669.56|674.29|669.97|674.29|669.97|673.88|669.56|0
1645698100000|2022-02-24 10:21:40|674.39|670.07|674.39|670.07|674.6|670.28|674.39|670.07|0
1645698110000|2022-02-24 10:21:50|674.08|669.76|674.39|670.07|674.39|670.07|672.84|668.52|0
1645698120000|2022-02-24 10:22:00|674.5|670.18|673.98|669.66|674.91|670.59|673.98|669.66|0
1645698130000|2022-02-24 10:22:10|674.81|670.49|675.64|671.32|675.64|671.32|674.81|670.49|0
1645698140000|2022-02-24 10:22:20|675.95|671.63|678.13|673.81|678.13|673.81|675.95|671.63|0
1645698150000|2022-02-24 10:22:30|678.86|674.54|678.34|674.02|678.86|674.54|678.13|673.81|0
1645698160000|2022-02-24 10:22:40|679.07|674.75|679.17|674.85|679.17|674.85|678.76|674.44|0
1645698170000|2022-02-24 10:22:50|678.13|673.81|676.88|672.56|678.13|673.81|676.88|672.56|0
1645698180000|2022-02-24 10:23:00|676.58|672.26|676.88|672.56|676.88|672.56|676.58|672.26|0
1645698190000|2022-02-24 10:23:10|676.78|672.46|676.37|672.05|676.78|672.46|675.75|671.43|0
1645698200000|2022-02-24 10:23:20|676.26|671.94|676.26|671.94|676.58|672.26|676.26|671.94|0
1645698210000|2022-02-24 10:23:30|675.95|671.63|676.26|671.94|676.58|672.26|675.95|671.63|0
1645698220000|2022-02-24 10:23:40|676.37|672.05|677.41|673.09|677.41|673.09|676.37|672.05|0
1645698230000|2022-02-24 10:23:50|678.13|673.81|678.66|674.34|678.66|674.34|678.13|673.81|0
1645698240000|2022-02-24 10:24:00|678.03|673.71|677.82|673.5|678.03|673.71|677.41|673.09|0
1645698250000|2022-02-24 10:24:10|677.72|673.4|676.37|672.05|677.72|673.4|676.37|672.05|0
1645698260000|2022-02-24 10:24:20|677.2|672.88|677.09|672.77|677.2|672.88|677.09|672.77|0
1645698270000|2022-02-24 10:24:30|677.51|673.19|677.41|673.09|677.51|673.19|676.99|672.67|0
1645698280000|2022-02-24 10:24:40|678.76|674.44|679.17|674.85|679.17|674.85|678.66|674.34|0
1645698290000|2022-02-24 10:24:50|678.24|673.92|677.3|672.98|678.45|674.13|677.3|672.98|0
1645698300000|2022-02-24 10:25:00|677.62|673.3|678.55|674.23|678.55|674.23|676.47|672.15|0
1645698310000|2022-02-24 10:25:10|678.45|674.13|678.45|674.13|678.66|674.34|678.45|674.13|0
1645698320000|2022-02-24 10:25:20|679.91|675.59|677.62|673.3|679.91|675.59|677.62|673.3|0
1645698330000|2022-02-24 10:25:30|677.41|673.09|676.58|672.26|677.41|673.09|676.47|672.15|0
1645698340000|2022-02-24 10:25:40|676.26|671.94|676.26|671.94|676.47|672.15|676.05|671.73|0
1645698350000|2022-02-24 10:25:50|676.47|672.15|675.22|670.9|676.47|672.15|675.22|670.9|0
1645698360000|2022-02-24 10:26:00|675.01|670.69|673.98|669.66|675.01|670.69|673.98|669.66|0
1645698370000|2022-02-24 10:26:10|673.88|669.56|673.67|669.35|673.98|669.66|673.67|669.35|0
1645698380000|2022-02-24 10:26:20|672.84|668.52|672.94|668.62|672.94|668.62|672.11|667.79|0
1645698390000|2022-02-24 10:26:30|672.32|668|672.32|668|672.32|668|672.11|667.79|0
1645698400000|2022-02-24 10:26:40|673.56|669.24|673.98|669.66|674.18|669.86|673.15|668.83|0
1645698410000|2022-02-24 10:26:50|673.56|669.24|673.56|669.24|673.77|669.45|673.35|669.03|0
1645698420000|2022-02-24 10:27:00|673.88|669.56|674.18|669.86|674.39|670.07|673.88|669.56|0
1645698430000|2022-02-24 10:27:10|674.29|669.97|673.77|669.45|674.29|669.97|673.77|669.45|0
1645698440000|2022-02-24 10:27:20|674.5|670.18|673.77|669.45|674.5|670.18|673.77|669.45|0
1645698450000|2022-02-24 10:27:30|674.18|669.86|675.12|670.8|675.54|671.22|674.08|669.76|0
1645698460000|2022-02-24 10:27:40|674.18|669.86|673.97|669.65|674.18|669.86|673.97|669.65|0
1645698470000|2022-02-24 10:27:50|674.08|669.76|676.05|671.73|676.05|671.73|674.08|669.76|0
1645698480000|2022-02-24 10:28:00|675.84|671.52|674.5|670.18|675.84|671.52|674.5|670.18|0
1645698490000|2022-02-24 10:28:10|674.6|670.28|674.6|670.28|674.71|670.39|674.6|670.28|0
1645698500000|2022-02-24 10:28:20|674.5|670.18|676.05|671.73|676.05|671.73|674.5|670.18|0
1645698510000|2022-02-24 10:28:30|675.64|671.32|675.74|671.42|676.05|671.73|675.43|671.11|0
1645698520000|2022-02-24 10:28:40|675.84|671.52|675.12|670.8|675.84|671.52|675.12|670.8|0
1645698530000|2022-02-24 10:28:50|674.81|670.49|674.18|669.86|675.01|670.69|674.18|669.86|0
1645698540000|2022-02-24 10:29:00|674.6|670.28|674.27|669.95|674.6|670.28|673.65|669.33|0
1645698550000|2022-02-24 10:29:10|676.34|672.02|677.12|672.8|677.12|672.8|676.34|672.02|0
1645698560000|2022-02-24 10:29:20|677.23|672.91|675.88|671.56|677.23|672.91|675.88|671.56|0
1645698570000|2022-02-24 10:29:30|676.3|671.98|676.82|672.5|676.82|672.5|676.3|671.98|0
1645698580000|2022-02-24 10:29:40|677.23|672.91|677.33|673.01|677.33|673.01|677.23|672.91|0
1645698590000|2022-02-24 10:29:50|676.61|672.29|675.47|671.15|676.61|672.29|675.47|671.15|0
1645698600000|2022-02-24 10:30:00|675.78|671.46|677.12|672.8|677.12|672.8|675.78|671.46|0
1645698610000|2022-02-24 10:30:10|676.92|672.6|677.54|673.22|678.37|674.05|676.92|672.6|0
1645698620000|2022-02-24 10:30:20|677.44|673.12|676.61|672.29|677.54|673.22|676.61|672.29|0
1645698630000|2022-02-24 10:30:30|676.71|672.39|675.88|671.56|676.71|672.39|675.67|671.35|0
1645698640000|2022-02-24 10:30:40|675.47|671.15|675.58|671.26|675.88|671.56|675.47|671.15|0
1645698650000|2022-02-24 10:30:50|675.47|671.15|673.81|669.49|675.47|671.15|673.71|669.39|0
1645698660000|2022-02-24 10:31:00|674.23|669.91|673.92|669.6|674.23|669.91|673.19|668.87|0
1645698670000|2022-02-24 10:31:10|674.13|669.81|672.78|668.46|674.13|669.81|672.78|668.46|0
1645698680000|2022-02-24 10:31:20|673.61|669.29|673.19|668.87|674.13|669.81|673.19|668.87|0
1645698690000|2022-02-24 10:31:30|673.4|669.08|672.99|668.67|673.4|669.08|672.78|668.46|0
1645698700000|2022-02-24 10:31:40|672.68|668.36|672.78|668.46|672.78|668.46|672.57|668.25|0
1645698710000|2022-02-24 10:31:50|672.68|668.36|672.57|668.25|672.78|668.46|672.57|668.25|0
1645698720000|2022-02-24 10:32:00|673.19|668.87|672.27|667.95|673.19|668.87|672.27|667.95|0
1645698730000|2022-02-24 10:32:10|672.16|667.84|672.47|668.15|672.47|668.15|672.16|667.84|0
1645698740000|2022-02-24 10:32:20|672.37|668.05|672.37|668.05|672.47|668.15|672.27|667.95|0
1645698750000|2022-02-24 10:32:30|672.47|668.15|672.68|668.36|672.78|668.46|672.47|668.15|0
1645698760000|2022-02-24 10:32:40|672.99|668.67|672.68|668.36|672.99|668.67|672.16|667.84|0
1645698770000|2022-02-24 10:32:50|672.27|667.95|670.92|666.6|672.27|667.95|670.92|666.6|0
1645698780000|2022-02-24 10:33:00|671.03|666.71|670.62|666.3|671.03|666.71|670.62|666.3|0
1645698790000|2022-02-24 10:33:10|670.71|666.39|671.13|666.81|671.13|666.81|670.41|666.09|0
1645698800000|2022-02-24 10:33:20|671.54|667.22|671.54|667.22|671.54|667.22|670.92|666.6|0
1645698810000|2022-02-24 10:33:30|671.75|667.43|671.54|667.22|671.75|667.43|671.54|667.22|0
1645698820000|2022-02-24 10:33:40|671.44|667.12|671.44|667.12|671.54|667.22|671.44|667.12|0
1645698830000|2022-02-24 10:33:50|671.13|666.81|671.54|667.22|671.54|667.22|671.13|666.81|0
1645698840000|2022-02-24 10:34:00|671.75|667.43|671.54|667.22|671.75|667.43|671.54|667.22|0
1645698850000|2022-02-24 10:34:10|671.13|666.81|671.44|667.12|671.44|667.12|671.13|666.81|0
1645698860000|2022-02-24 10:34:20|671.95|667.63|672.57|668.25|672.57|668.25|671.95|667.63|0
1645698870000|2022-02-24 10:34:30|673.61|669.29|673.4|669.08|673.61|669.29|673.4|669.08|0
1645698880000|2022-02-24 10:34:40|673.3|668.98|672.37|668.05|673.4|669.08|672.37|668.05|0
1645698890000|2022-02-24 10:34:50|671.85|667.53|671.33|667.01|671.95|667.63|671.33|667.01|0
1645698900000|2022-02-24 10:35:00|671.85|667.53|672.16|667.84|672.99|668.67|671.85|667.53|0
1645698910000|2022-02-24 10:35:10|672.37|668.05|672.37|668.05|673.4|669.08|672.37|668.05|0
1645698920000|2022-02-24 10:35:20|671.75|667.43|672.27|667.95|672.37|668.05|671.75|667.43|0
1645698930000|2022-02-24 10:35:30|672.47|668.15|673.51|669.19|673.51|669.19|672.47|668.15|0
1645698940000|2022-02-24 10:35:40|673.71|669.39|676.09|671.77|676.09|671.77|673.71|669.39|0
1645698950000|2022-02-24 10:35:50|676.4|672.08|676.71|672.39|676.71|672.39|676.29|671.97|0
1645698960000|2022-02-24 10:36:00|675.67|671.35|676.19|671.87|676.19|671.87|675.67|671.35|0
1645698970000|2022-02-24 10:36:10|676.71|672.39|676.09|671.77|676.71|672.39|676.09|671.77|0
1645698980000|2022-02-24 10:36:20|676.61|672.29|676.4|672.08|676.61|672.29|676.19|671.87|0
1645698990000|2022-02-24 10:36:30|677.02|672.7|677.54|673.22|677.54|673.22|677.02|672.7|0
1645699000000|2022-02-24 10:36:40|677.74|673.42|677.33|673.01|677.95|673.63|677.33|673.01|0
1645699010000|2022-02-24 10:36:50|677.64|673.32|677.64|673.32|677.64|673.32|677.64|673.32|0
1645699020000|2022-02-24 10:37:00|677.44|673.12|676.19|671.87|677.44|673.12|676.19|671.87|0
1645699030000|2022-02-24 10:37:10|676.4|672.08|675.57|671.25|676.5|672.18|675.57|671.25|0
1645699040000|2022-02-24 10:37:20|675.16|670.84|674.95|670.63|675.16|670.84|674.54|670.22|0
1645699050000|2022-02-24 10:37:30|674.75|670.43|674.22|669.9|674.75|670.43|674.22|669.9|0
1645699060000|2022-02-24 10:37:40|673.81|669.49|674.22|669.9|674.22|669.9|673.51|669.19|0
1645699070000|2022-02-24 10:37:50|673.92|669.6|674.13|669.81|674.13|669.81|673.92|669.6|0
1645699080000|2022-02-24 10:38:00|674.95|670.63|674.13|669.81|674.95|670.63|674.02|669.7|0
1645699090000|2022-02-24 10:38:10|674.22|669.9|673.3|668.98|674.22|669.9|672.89|668.57|0
1645699100000|2022-02-24 10:38:20|674.13|669.81|673.92|669.6|674.54|670.22|673.92|669.6|0
1645699110000|2022-02-24 10:38:30|673.81|669.49|674.13|669.81|674.33|670.01|673.81|669.49|0
1645699120000|2022-02-24 10:38:40|673.92|669.6|673.51|669.19|673.92|669.6|673.51|669.19|0
1645699130000|2022-02-24 10:38:50|673.5|669.18|672.89|668.57|673.5|669.18|672.89|668.57|0
1645699140000|2022-02-24 10:39:00|673.09|668.77|672.06|667.74|673.09|668.77|672.06|667.74|0
1645699150000|2022-02-24 10:39:10|672.68|668.36|672.06|667.74|672.68|668.36|672.06|667.74|0
1645699160000|2022-02-24 10:39:20|672.57|668.25|671.44|667.12|672.57|668.25|671.44|667.12|0
1645699170000|2022-02-24 10:39:30|671.75|667.43|671.65|667.33|671.95|667.63|671.65|667.33|0
1645699180000|2022-02-24 10:39:40|671.44|667.12|670.51|666.19|671.44|667.12|670.51|666.19|0
1645699190000|2022-02-24 10:39:50|670.09|665.77|669.79|665.47|670.09|665.77|669.68|665.36|0
1645699200000|2022-02-24 10:40:00|670|665.68|670.51|666.19|670.71|666.39|670|665.68|0
1645699210000|2022-02-24 10:40:10|670.82|666.5|670.92|666.6|670.92|666.6|670.82|666.5|0
1645699220000|2022-02-24 10:40:20|670.3|665.98|669.89|665.57|670.41|666.09|669.89|665.57|0
1645699230000|2022-02-24 10:40:30|669.68|665.36|668.14|663.82|669.68|665.36|668.14|663.82|0
1645699240000|2022-02-24 10:40:40|668.24|663.92|668.45|664.13|668.45|664.13|668.24|663.92|0
1645699250000|2022-02-24 10:40:50|668.86|664.54|669.27|664.95|669.27|664.95|668.86|664.54|0
1645699260000|2022-02-24 10:41:00|669.58|665.26|668.96|664.64|669.58|665.26|668.96|664.64|0
1645699270000|2022-02-24 10:41:10|669.17|664.85|670.3|665.98|670.3|665.98|669.17|664.85|0
1645699280000|2022-02-24 10:41:20|670.71|666.39|671.44|667.12|671.44|667.12|670.71|666.39|0
1645699290000|2022-02-24 10:41:30|671.54|667.22|670.82|666.5|671.54|667.22|670.82|666.5|0
1645699300000|2022-02-24 10:41:40|671.33|667.01|671.54|667.22|671.54|667.22|671.13|666.81|0
1645699310000|2022-02-24 10:41:50|671.65|667.33|671.13|666.81|671.65|667.33|670.2|665.88|0
1645699320000|2022-02-24 10:42:00|669.27|664.95|670.09|665.77|670.09|665.77|669.27|664.95|0
1645699330000|2022-02-24 10:42:10|669.99|665.67|669.17|664.85|669.99|665.67|669.17|664.85|0
1645699340000|2022-02-24 10:42:20|669.27|664.95|668.14|663.82|669.38|665.06|668.14|663.82|0
1645699350000|2022-02-24 10:42:30|668.03|663.71|666.8|662.48|668.03|663.71|666.8|662.48|0
1645699360000|2022-02-24 10:42:40|666.49|662.17|665.36|661.04|666.8|662.48|665.36|661.04|0
1645699370000|2022-02-24 10:42:50|665.47|661.15|665.36|661.04|667|662.68|665.36|661.04|0
1645699380000|2022-02-24 10:43:00|665.56|661.24|667.52|663.2|667.52|663.2|665.56|661.24|0
1645699390000|2022-02-24 10:43:10|668.55|664.23|669.58|665.26|669.58|665.26|668.44|664.12|0
1645699400000|2022-02-24 10:43:20|669.06|664.74|669.17|664.85|669.17|664.85|667.62|663.3|0
1645699410000|2022-02-24 10:43:30|668.55|664.23|670.41|666.09|670.41|666.09|668.55|664.23|0
1645699420000|2022-02-24 10:43:40|668.96|664.64|668.03|663.71|668.96|664.64|668.03|663.71|0
1645699430000|2022-02-24 10:43:50|667.73|663.41|668.24|663.92|668.55|664.23|667.73|663.41|0
1645699440000|2022-02-24 10:44:00|668.65|664.33|669.89|665.57|669.89|665.57|668.44|664.12|0
1645699450000|2022-02-24 10:44:10|669.38|665.06|670.3|665.98|670.3|665.98|669.38|665.06|0
1645699460000|2022-02-24 10:44:20|670.2|665.88|670.71|666.39|670.71|666.39|670.2|665.88|0
1645699470000|2022-02-24 10:44:30|670.51|666.19|671.74|667.42|671.74|667.42|670.51|666.19|0
1645699480000|2022-02-24 10:44:40|671.54|667.22|671.33|667.01|671.54|667.22|671.33|667.01|0
1645699490000|2022-02-24 10:44:50|671.74|667.42|671.74|667.42|671.74|667.42|671.54|667.22|0
1645699500000|2022-02-24 10:45:00|671.54|667.22|670.71|666.39|671.54|667.22|670.71|666.39|0
1645699510000|2022-02-24 10:45:10|670.92|666.6|670.3|665.98|670.92|666.6|670.3|665.98|0
1645699520000|2022-02-24 10:45:20|670.41|666.09|670.82|666.5|671.03|666.71|670.41|666.09|0
1645699530000|2022-02-24 10:45:30|670.92|666.6|670.92|666.6|671.23|666.91|670.92|666.6|0
1645699540000|2022-02-24 10:45:40|670.82|666.5|671.54|667.22|671.54|667.22|670.3|665.98|0
1645699550000|2022-02-24 10:45:50|672.06|667.74|673.09|668.77|673.09|668.77|672.06|667.74|0
1645699560000|2022-02-24 10:46:00|673.92|669.6|673.3|668.98|673.92|669.6|673.3|668.98|0
1645699570000|2022-02-24 10:46:10|673.5|669.18|673.6|669.28|673.6|669.28|673.3|668.98|0
1645699580000|2022-02-24 10:46:20|673.3|668.98|672.88|668.56|673.5|669.18|672.78|668.46|0
1645699590000|2022-02-24 10:46:30|672.98|668.66|673.09|668.77|673.09|668.77|672.68|668.36|0
1645699600000|2022-02-24 10:46:40|672.88|668.56|672.68|668.36|673.09|668.77|671.74|667.42|0
1645699610000|2022-02-24 10:46:50|672.36|668.04|672.26|667.94|672.57|668.25|672.16|667.84|0
1645699620000|2022-02-24 10:47:00|672.57|668.25|671.44|667.12|672.88|668.56|671.44|667.12|0
1645699630000|2022-02-24 10:47:10|671.23|666.91|669.58|665.26|671.23|666.91|669.58|665.26|0
1645699640000|2022-02-24 10:47:20|669.27|664.95|668.65|664.33|669.27|664.95|668.55|664.23|0
1645699650000|2022-02-24 10:47:30|668.96|664.64|669.06|664.74|669.38|665.06|668.86|664.54|0
1645699660000|2022-02-24 10:47:40|668.96|664.64|668.55|664.23|668.96|664.64|668.14|663.82|0
1645699670000|2022-02-24 10:47:50|668.86|664.54|668.03|663.71|668.86|664.54|668.03|663.71|0
1645699680000|2022-02-24 10:48:00|667.73|663.41|668.34|664.02|668.34|664.02|667.73|663.41|0
1645699690000|2022-02-24 10:48:10|668.55|664.23|668.34|664.02|668.55|664.23|668.34|664.02|0
1645699700000|2022-02-24 10:48:20|668.65|664.33|668.76|664.44|668.76|664.44|668.44|664.12|0
1645699710000|2022-02-24 10:48:30|669.17|664.85|669.37|665.05|669.37|665.05|668.86|664.54|0
1645699720000|2022-02-24 10:48:40|669.99|665.67|670.71|666.39|670.71|666.39|669.99|665.67|0
1645699730000|2022-02-24 10:48:50|671.23|666.91|670.71|666.39|671.33|667.01|670.71|666.39|0
1645699740000|2022-02-24 10:49:00|671.23|666.91|670.82|666.5|671.23|666.91|670.82|666.5|0
1645699750000|2022-02-24 10:49:10|669.68|665.36|670.5|666.18|670.71|666.39|669.68|665.36|0
1645699760000|2022-02-24 10:49:20|669.79|665.47|669.58|665.26|670.09|665.77|669.47|665.15|0
1645699770000|2022-02-24 10:49:30|668.96|664.64|669.17|664.85|669.47|665.15|668.96|664.64|0
1645699780000|2022-02-24 10:49:40|669.37|665.05|668.14|663.82|669.37|665.05|668.14|663.82|0
1645699790000|2022-02-24 10:49:50|667.93|663.61|668.76|664.44|668.86|664.54|667.93|663.61|0
1645699800000|2022-02-24 10:50:00|668.55|664.23|667.93|663.61|668.55|664.23|667.93|663.61|0
1645699810000|2022-02-24 10:50:10|668.44|664.12|668.55|664.23|668.55|664.23|668.44|664.12|0
1645699820000|2022-02-24 10:50:20|668.96|664.64|668.34|664.02|668.96|664.64|668.34|664.02|0
1645699830000|2022-02-24 10:50:30|668.55|664.23|668.85|664.53|669.17|664.85|668.55|664.23|0
1645699840000|2022-02-24 10:50:40|669.58|665.26|671.64|667.32|671.64|667.32|669.58|665.26|0
1645699850000|2022-02-24 10:50:50|671.85|667.53|671.74|667.42|671.85|667.53|671.54|667.22|0
1645699860000|2022-02-24 10:51:00|671.64|667.32|671.64|667.32|671.64|667.32|670.92|666.6|0
1645699870000|2022-02-24 10:51:10|672.06|667.74|671.64|667.32|672.06|667.74|671.64|667.32|0
1645699880000|2022-02-24 10:51:20|671.85|667.53|671.95|667.63|671.95|667.63|671.74|667.42|0
1645699890000|2022-02-24 10:51:30|671.85|667.53|672.68|668.36|672.68|668.36|671.85|667.53|0
1645699900000|2022-02-24 10:51:40|672.26|667.94|671.85|667.53|672.26|667.94|671.64|667.32|0
1645699910000|2022-02-24 10:51:50|671.64|667.32|671.85|667.53|671.85|667.53|671.44|667.12|0
1645699920000|2022-02-24 10:52:00|671.64|667.32|671.44|667.12|671.64|667.32|671.12|666.8|0
1645699930000|2022-02-24 10:52:10|672.47|668.15|672.88|668.56|672.98|668.66|672.47|668.15|0
1645699940000|2022-02-24 10:52:20|673.71|669.39|672.68|668.36|673.71|669.39|672.68|668.36|0
1645699950000|2022-02-24 10:52:30|673.09|668.77|672.77|668.45|673.09|668.77|672.77|668.45|0
1645699960000|2022-02-24 10:52:40|673.5|669.18|673.6|669.28|673.6|669.28|673.09|668.77|0
1645699970000|2022-02-24 10:52:50|673.5|669.18|673.81|669.49|674.22|669.9|673.5|669.18|0
1645699980000|2022-02-24 10:53:00|673.6|669.28|674.12|669.8|674.12|669.8|673.6|669.28|0
1645699990000|2022-02-24 10:53:10|673.91|669.59|674.01|669.69|674.01|669.69|673.91|669.59|0
1645700000000|2022-02-24 10:53:20|673.91|669.59|673.71|669.39|673.91|669.59|673.71|669.39|0
1645700010000|2022-02-24 10:53:30|674.01|669.69|674.43|670.11|674.43|670.11|673.91|669.59|0
1645700020000|2022-02-24 10:53:40|674.63|670.31|674.74|670.42|674.74|670.42|674.43|670.11|0
1645700030000|2022-02-24 10:53:50|675.05|670.73|674.74|670.42|675.16|670.84|674.74|670.42|0
1645700040000|2022-02-24 10:54:00|674.01|669.69|674.95|670.63|674.95|670.63|673.91|669.59|0
1645700050000|2022-02-24 10:54:10|674.63|670.31|674.53|670.21|675.05|670.73|674.53|670.21|0
1645700060000|2022-02-24 10:54:20|674.33|670.01|674.53|670.21|674.53|670.21|674.12|669.8|0
1645700070000|2022-02-24 10:54:30|674.12|669.8|674.12|669.8|674.12|669.8|674.01|669.69|0
1645700080000|2022-02-24 10:54:40|674.43|670.11|675.98|671.66|675.98|671.66|674.43|670.11|0
1645700090000|2022-02-24 10:54:50|675.78|671.46|675.98|671.66|675.98|671.66|675.78|671.46|0
1645700100000|2022-02-24 10:55:00|676.6|672.28|676.5|672.18|676.81|672.49|676.29|671.97|0
1645700110000|2022-02-24 10:55:10|676.4|672.08|677.53|673.21|677.53|673.21|676.4|672.08|0
1645700120000|2022-02-24 10:55:20|677.12|672.8|675.88|671.56|677.12|672.8|675.88|671.56|0
1645700130000|2022-02-24 10:55:30|676.08|671.76|676.4|672.08|676.4|672.08|676.08|671.76|0
1645700140000|2022-02-24 10:55:40|675.98|671.66|676.19|671.87|676.29|671.97|675.98|671.66|0
1645700150000|2022-02-24 10:55:50|676.08|671.76|675.78|671.46|676.08|671.76|675.36|671.04|0
1645700160000|2022-02-24 10:56:00|675.57|671.25|674.95|670.63|675.57|671.25|674.95|670.63|0
1645700170000|2022-02-24 10:56:10|675.05|670.73|674.12|669.8|675.05|670.73|674.01|669.69|0
1645700180000|2022-02-24 10:56:20|674.74|670.42|675.15|670.83|675.36|671.04|674.74|670.42|0
1645700190000|2022-02-24 10:56:30|675.36|671.04|675.46|671.14|675.57|671.25|675.36|671.04|0
1645700200000|2022-02-24 10:56:40|675.57|671.25|675.67|671.35|675.67|671.35|675.25|670.93|0
1645700210000|2022-02-24 10:56:50|676.4|672.08|676.4|672.08|676.6|672.28|676.4|672.08|0
1645700220000|2022-02-24 10:57:00|676.19|671.87|675.36|671.04|676.19|671.87|675.15|670.83|0
1645700230000|2022-02-24 10:57:10|675.15|670.83|676.29|671.97|676.29|671.97|675.15|670.83|0
1645700240000|2022-02-24 10:57:20|676.08|671.76|675.78|671.46|676.08|671.76|675.67|671.35|0
1645700250000|2022-02-24 10:57:30|675.57|671.25|675.67|671.35|675.67|671.35|675.15|670.83|0
1645700260000|2022-02-24 10:57:40|675.87|671.55|675.98|671.66|675.98|671.66|675.78|671.46|0
1645700270000|2022-02-24 10:57:50|675.15|670.83|674.95|670.63|675.25|670.93|674.95|670.63|0
1645700280000|2022-02-24 10:58:00|675.36|671.04|676.6|672.28|676.91|672.59|675.36|671.04|0
1645700290000|2022-02-24 10:58:10|675.98|671.66|676.6|672.28|676.91|672.59|675.98|671.66|0
1645700300000|2022-02-24 10:58:20|676.81|672.49|675.67|671.35|677.12|672.8|675.67|671.35|0
1645700310000|2022-02-24 10:58:30|675.78|671.46|676.08|671.76|676.08|671.76|675.78|671.46|0
1645700320000|2022-02-24 10:58:40|676.19|671.87|676.19|671.87|676.5|672.18|676.19|671.87|0
1645700330000|2022-02-24 10:58:50|676.29|671.97|676.19|671.87|676.5|672.18|676.19|671.87|0
1645700340000|2022-02-24 10:59:00|675.78|671.46|674.33|670.01|675.78|671.46|674.33|670.01|0
1645700350000|2022-02-24 10:59:10|674.53|670.21|675.36|671.04|675.67|671.35|674.53|670.21|0
1645700360000|2022-02-24 10:59:20|674.84|670.52|674.95|670.63|675.36|671.04|674.84|670.52|0
1645700370000|2022-02-24 10:59:30|674.33|670.01|675.46|671.14|675.46|671.14|674.33|670.01|0
1645700380000|2022-02-24 10:59:40|675.98|671.66|676.08|671.76|676.5|672.18|675.98|671.66|0
1645700390000|2022-02-24 10:59:50|676.5|672.18|676.29|671.97|676.5|672.18|676.29|671.97|0
1645700400000|2022-02-24 11:00:00|676.4|672.08|676.5|672.18|676.5|672.18|676.08|671.76|0
1645700410000|2022-02-24 11:00:10|676.4|672.08|674.74|670.42|676.4|672.08|674.74|670.42|0
1645700420000|2022-02-24 11:00:20|674.84|670.52|673.91|669.59|674.84|670.52|673.91|669.59|0
1645700430000|2022-02-24 11:00:30|674.01|669.69|675.77|671.45|675.77|671.45|674.01|669.69|0
1645700440000|2022-02-24 11:00:40|676.5|672.18|676.08|671.76|676.5|672.18|676.08|671.76|0
1645700450000|2022-02-24 11:00:50|675.98|671.66|675.46|671.14|676.49|672.17|675.46|671.14|0
1645700460000|2022-02-24 11:01:00|675.67|671.35|675.15|670.83|675.67|671.35|675.15|670.83|0
1645700470000|2022-02-24 11:01:10|674.53|670.21|674.53|670.21|674.84|670.52|674.53|670.21|0
1645700480000|2022-02-24 11:01:20|675.36|671.04|675.05|670.73|675.57|671.25|675.05|670.73|0
1645700490000|2022-02-24 11:01:30|675.46|671.14|675.98|671.66|675.98|671.66|675.46|671.14|0
1645700500000|2022-02-24 11:01:40|676.7|672.38|677.43|673.11|677.85|673.53|676.7|672.38|0
1645700510000|2022-02-24 11:01:50|677.64|673.32|679.5|675.18|679.5|675.18|677.64|673.32|0
1645700520000|2022-02-24 11:02:00|679.19|674.87|678.67|674.35|679.19|674.87|678.67|674.35|0
1645700530000|2022-02-24 11:02:10|678.88|674.56|680.23|675.91|680.23|675.91|678.88|674.56|0
1645700540000|2022-02-24 11:02:20|680.02|675.7|680.13|675.81|680.13|675.81|679.81|675.49|0
1645700550000|2022-02-24 11:02:30|679.92|675.6|679.19|674.87|679.92|675.6|679.09|674.77|0
1645700560000|2022-02-24 11:02:40|678.77|674.45|680.02|675.7|680.13|675.81|678.77|674.45|0
1645700570000|2022-02-24 11:02:50|679.6|675.28|679.6|675.28|679.6|675.28|679.6|675.28|0
1645700580000|2022-02-24 11:03:00|679.4|675.08|680.85|676.53|680.85|676.53|678.67|674.35|0
1645700590000|2022-02-24 11:03:10|681.06|676.74|680.75|676.43|681.26|676.94|680.75|676.43|0
1645700600000|2022-02-24 11:03:20|680.64|676.32|680.43|676.11|680.64|676.32|680.43|676.11|0
1645700610000|2022-02-24 11:03:30|679.81|675.49|680.13|675.81|680.13|675.81|679.81|675.49|0
1645700620000|2022-02-24 11:03:40|679.09|674.77|681.16|676.84|681.16|676.84|679.09|674.77|0
1645700630000|2022-02-24 11:03:50|680.96|676.64|681.26|676.94|681.26|676.94|680.96|676.64|0
1645700640000|2022-02-24 11:04:00|682.3|677.98|682.72|678.4|682.72|678.4|682.3|677.98|0
1645700650000|2022-02-24 11:04:10|682.62|678.3|683.45|679.13|683.45|679.13|682.62|678.3|0
1645700660000|2022-02-24 11:04:20|683.03|678.71|682.93|678.61|683.03|678.71|682.41|678.09|0
1645700670000|2022-02-24 11:04:30|682.72|678.4|681.79|677.47|682.72|678.4|681.79|677.47|0
1645700680000|2022-02-24 11:04:40|682.3|677.98|682.41|678.09|682.83|678.51|682.3|677.98|0
1645700690000|2022-02-24 11:04:50|682.62|678.3|682.93|678.61|682.93|678.61|682.62|678.3|0
1645700700000|2022-02-24 11:05:00|682.51|678.19|682.83|678.51|682.83|678.51|682.41|678.09|0
1645700710000|2022-02-24 11:05:10|682.93|678.61|682.41|678.09|682.93|678.61|682.41|678.09|0
1645700720000|2022-02-24 11:05:20|682.2|677.88|683.24|678.92|683.45|679.13|682.2|677.88|0
1645700730000|2022-02-24 11:05:30|682.72|678.4|683.34|679.02|683.45|679.13|682.72|678.4|0
1645700740000|2022-02-24 11:05:40|682.3|677.98|681.79|677.47|682.3|677.98|681.79|677.47|0
1645700750000|2022-02-24 11:05:50|681.89|677.57|682.09|677.77|682.09|677.77|681.79|677.47|0
1645700760000|2022-02-24 11:06:00|681.89|677.57|682.83|678.51|682.83|678.51|681.89|677.57|0
1645700770000|2022-02-24 11:06:10|683.24|678.92|683.66|679.34|683.87|679.55|682.93|678.61|0
1645700780000|2022-02-24 11:06:20|684.28|679.96|685.01|680.69|685.01|680.69|683.87|679.55|0
1645700790000|2022-02-24 11:06:30|684.8|680.48|685.32|681|685.32|681|684.59|680.27|0
1645700800000|2022-02-24 11:06:40|684.38|680.06|684.7|680.38|684.91|680.59|684.28|679.96|0
1645700810000|2022-02-24 11:06:50|683.97|679.65|684.91|680.59|685.12|680.8|683.97|679.65|0
1645700820000|2022-02-24 11:07:00|685.01|680.69|684.38|680.06|685.01|680.69|683.97|679.65|0
1645700830000|2022-02-24 11:07:10|684.8|680.48|684.8|680.48|685.63|681.31|684.8|680.48|0
1645700840000|2022-02-24 11:07:20|686.46|682.14|686.99|682.67|686.99|682.67|686.46|682.14|0
1645700850000|2022-02-24 11:07:30|687.09|682.77|684.17|679.85|687.09|682.77|684.17|679.85|0
1645700860000|2022-02-24 11:07:40|685.21|680.89|684.7|680.38|685.21|680.89|683.76|679.44|0
1645700870000|2022-02-24 11:07:50|685.63|681.31|684.91|680.59|685.63|681.31|684.91|680.59|0
1645700880000|2022-02-24 11:08:00|685.01|680.69|685.63|681.31|685.63|681.31|685.01|680.69|0
1645700890000|2022-02-24 11:08:10|685.74|681.42|687.2|682.88|687.2|682.88|685.74|681.42|0
1645700900000|2022-02-24 11:08:20|686.16|681.84|685.63|681.31|686.16|681.84|685.63|681.31|0
1645700910000|2022-02-24 11:08:30|686.05|681.73|686.05|681.73|686.16|681.84|686.05|681.73|0
1645700920000|2022-02-24 11:08:40|686.36|682.04|685.32|681|686.36|682.04|685.32|681|0
1645700930000|2022-02-24 11:08:50|685.11|680.79|685.21|680.89|685.42|681.1|685.11|680.79|0
1645700940000|2022-02-24 11:09:00|684.7|680.38|684.49|680.17|684.91|680.59|684.49|680.17|0
1645700950000|2022-02-24 11:09:10|684.8|680.48|685.74|681.42|685.84|681.52|684.49|680.17|0
1645700960000|2022-02-24 11:09:20|684.91|680.59|685.53|681.21|686.26|681.94|684.91|680.59|0
1645700970000|2022-02-24 11:09:30|686.78|682.46|685.84|681.52|686.78|682.46|685.84|681.52|0
1645700980000|2022-02-24 11:09:40|685.74|681.42|686.26|681.94|687.3|682.98|685.74|681.42|0
1645700990000|2022-02-24 11:09:50|686.16|681.84|686.16|681.84|686.26|681.94|686.16|681.84|0
1645701000000|2022-02-24 11:10:00|686.78|682.46|686.36|682.04|686.78|682.46|686.36|682.04|0
1645701010000|2022-02-24 11:10:10|685.42|681.1|687.2|682.88|687.2|682.88|685.21|680.89|0
1645701020000|2022-02-24 11:10:20|687.3|682.98|686.67|682.35|687.3|682.98|686.67|682.35|0
1645701030000|2022-02-24 11:10:30|687.09|682.77|686.16|681.84|687.09|682.77|685.84|681.52|0
1645701040000|2022-02-24 11:10:40|686.36|682.04|686.78|682.46|686.78|682.46|686.36|682.04|0
1645701050000|2022-02-24 11:10:50|686.67|682.35|687.3|682.98|687.3|682.98|686.36|682.04|0
1645701060000|2022-02-24 11:11:00|687.2|682.88|687.61|683.29|687.61|683.29|686.16|681.84|0
1645701070000|2022-02-24 11:11:10|687.3|682.98|687.3|682.98|687.3|682.98|686.99|682.67|0
1645701080000|2022-02-24 11:11:20|687.2|682.88|686.05|681.73|687.61|683.29|686.05|681.73|0
1645701090000|2022-02-24 11:11:30|685.84|681.52|685.63|681.31|686.26|681.94|685.63|681.31|0
1645701100000|2022-02-24 11:11:40|686.05|681.73|686.99|682.67|686.99|682.67|686.05|681.73|0
1645701110000|2022-02-24 11:11:50|687.41|683.09|686.46|682.14|687.41|683.09|686.46|682.14|0
1645701120000|2022-02-24 11:12:00|686.05|681.73|685.95|681.63|686.05|681.73|685.95|681.63|0
1645701130000|2022-02-24 11:12:10|685.84|681.52|684.8|680.48|686.36|682.04|684.8|680.48|0
1645701140000|2022-02-24 11:12:20|686.05|681.73|685.42|681.1|686.05|681.73|685.42|681.1|0
1645701150000|2022-02-24 11:12:30|684.91|680.59|683.86|679.54|684.91|680.59|683.76|679.44|0
1645701160000|2022-02-24 11:12:40|683.76|679.44|683.18|678.86|683.76|679.44|683.18|678.86|0
1645701170000|2022-02-24 11:12:50|682.77|678.45|682.56|678.24|683.28|678.96|682.56|678.24|0
1645701180000|2022-02-24 11:13:00|684.94|680.62|685.15|680.83|685.15|680.83|684.73|680.41|0
1645701190000|2022-02-24 11:13:10|685.98|681.66|686.29|681.97|686.29|681.97|685.87|681.55|0
1645701200000|2022-02-24 11:13:20|686.19|681.87|685.56|681.24|686.39|682.07|685.56|681.24|0
1645701210000|2022-02-24 11:13:30|685.98|681.66|687.33|683.01|687.33|683.01|685.98|681.66|0
1645701220000|2022-02-24 11:13:40|687.53|683.21|686.7|682.38|687.74|683.42|686.7|682.38|0
1645701230000|2022-02-24 11:13:50|687.33|683.01|686.29|681.97|687.33|683.01|686.29|681.97|0
1645701240000|2022-02-24 11:14:00|685.87|681.55|685.15|680.83|685.87|681.55|684.94|680.62|0
1645701250000|2022-02-24 11:14:10|685.04|680.72|684.53|680.21|685.04|680.72|684.42|680.1|0
1645701260000|2022-02-24 11:14:20|684.32|680|683.59|679.27|684.42|680.1|683.59|679.27|0
1645701270000|2022-02-24 11:14:30|683.9|679.58|683.17|678.85|683.9|679.58|683.17|678.85|0
1645701280000|2022-02-24 11:14:40|683.07|678.75|682.97|678.65|683.17|678.85|682.97|678.65|0
1645701290000|2022-02-24 11:14:50|683.17|678.85|683.9|679.58|683.9|679.58|683.17|678.85|0
1645701300000|2022-02-24 11:15:00|684.32|680|685.36|681.04|685.36|681.04|683.59|679.27|0
1645701310000|2022-02-24 11:15:10|685.25|680.93|685.87|681.55|685.87|681.55|685.25|680.93|0
1645701320000|2022-02-24 11:15:20|686.29|681.97|687.23|682.91|687.23|682.91|685.87|681.55|0
1645701330000|2022-02-24 11:15:30|686.81|682.49|686.7|682.38|686.81|682.49|686.7|682.38|0
1645701340000|2022-02-24 11:15:40|686.6|682.28|687.22|682.9|687.74|683.42|686.6|682.28|0
1645701350000|2022-02-24 11:15:50|687.43|683.11|688.68|684.36|688.89|684.57|687.43|683.11|0
1645701360000|2022-02-24 11:16:00|688.47|684.15|687.95|683.63|688.57|684.25|687.95|683.63|0
1645701370000|2022-02-24 11:16:10|688.06|683.74|691.49|687.17|691.49|687.17|687.85|683.53|0
1645701380000|2022-02-24 11:16:20|692.01|687.69|691.28|686.96|692.01|687.69|690.97|686.65|0
1645701390000|2022-02-24 11:16:30|691.49|687.17|690.76|686.44|691.49|687.17|690.76|686.44|0
1645701400000|2022-02-24 11:16:40|690.14|685.82|691.07|686.75|691.07|686.75|690.03|685.71|0
1645701410000|2022-02-24 11:16:50|690.97|686.65|690.45|686.13|690.97|686.65|690.35|686.03|0
1645701420000|2022-02-24 11:17:00|690.24|685.92|690.97|686.65|691.07|686.75|690.03|685.71|0
1645701430000|2022-02-24 11:17:10|690.35|686.03|688.99|684.67|690.35|686.03|688.99|684.67|0
1645701440000|2022-02-24 11:17:20|689.3|684.98|689.3|684.98|689.3|684.98|688.99|684.67|0
1645701450000|2022-02-24 11:17:30|690.24|685.92|690.24|685.92|690.24|685.92|689.1|684.78|0
1645701460000|2022-02-24 11:17:40|689.93|685.61|690.24|685.92|690.24|685.92|689.93|685.61|0
1645701470000|2022-02-24 11:17:50|690.14|685.82|690.65|686.33|690.65|686.33|690.14|685.82|0
1645701480000|2022-02-24 11:18:00|691.18|686.86|690.76|686.44|691.18|686.86|690.65|686.33|0
1645701490000|2022-02-24 11:18:10|690.45|686.13|689.93|685.61|690.45|686.13|689.93|685.61|0
1645701500000|2022-02-24 11:18:20|691.7|687.38|691.6|687.28|691.7|687.38|691.6|687.28|0
1645701510000|2022-02-24 11:18:30|691.49|687.17|691.8|687.48|692.11|687.79|691.49|687.17|0
1645701520000|2022-02-24 11:18:40|691.07|686.75|690.03|685.71|691.07|686.75|690.03|685.71|0
1645701530000|2022-02-24 11:18:50|690.24|685.92|691.28|686.96|691.28|686.96|690.24|685.92|0
1645701540000|2022-02-24 11:19:00|691.49|687.17|691.9|687.58|691.9|687.58|691.28|686.96|0
1645701550000|2022-02-24 11:19:10|691.69|687.37|691.8|687.48|692.11|687.79|691.69|687.37|0
1645701560000|2022-02-24 11:19:20|691.39|687.07|690.97|686.65|691.39|687.07|690.97|686.65|0
1645701570000|2022-02-24 11:19:30|691.18|686.86|691.69|687.37|691.69|687.37|691.18|686.86|0
1645701580000|2022-02-24 11:19:40|691.18|686.86|690.65|686.33|691.18|686.86|690.55|686.23|0
1645701590000|2022-02-24 11:19:50|690.76|686.44|690.55|686.23|690.76|686.44|690.55|686.23|0
1645701600000|2022-02-24 11:20:00|690.34|686.02|690.44|686.12|690.55|686.23|690.34|686.02|0
1645701610000|2022-02-24 11:20:10|689.51|685.19|688.78|684.46|690.14|685.82|688.78|684.46|0
1645701620000|2022-02-24 11:20:20|689.1|684.78|688.36|684.04|689.1|684.78|688.36|684.04|0
1645701630000|2022-02-24 11:20:30|688.06|683.74|687.12|682.8|688.06|683.74|687.12|682.8|0
1645701640000|2022-02-24 11:20:40|686.81|682.49|688.99|684.67|688.99|684.67|686.81|682.49|0
1645701650000|2022-02-24 11:20:50|688.47|684.15|687.85|683.53|688.47|684.15|687.74|683.42|0
1645701660000|2022-02-24 11:21:00|688.06|683.74|689.51|685.19|689.51|685.19|688.06|683.74|0
1645701670000|2022-02-24 11:21:10|689.93|685.61|688.57|684.25|690.24|685.92|688.57|684.25|0
1645701680000|2022-02-24 11:21:20|688.26|683.94|687.74|683.42|688.47|684.15|687.64|683.32|0
1645701690000|2022-02-24 11:21:30|687.53|683.21|688.78|684.46|688.78|684.46|687.53|683.21|0
1645701700000|2022-02-24 11:21:40|688.36|684.04|688.57|684.25|688.68|684.36|687.95|683.63|0
1645701710000|2022-02-24 11:21:50|688.47|684.15|688.36|684.04|688.68|684.36|688.36|684.04|0
1645701720000|2022-02-24 11:22:00|687.43|683.11|686.91|682.59|687.43|683.11|686.91|682.59|0
1645701730000|2022-02-24 11:22:10|686.39|682.07|686.6|682.28|686.91|682.59|686.39|682.07|0
1645701740000|2022-02-24 11:22:20|685.98|681.66|686.18|681.86|686.18|681.86|685.98|681.66|0
1645701750000|2022-02-24 11:22:30|685.98|681.66|685.45|681.13|685.98|681.66|684.83|680.51|0
1645701760000|2022-02-24 11:22:40|685.35|681.03|684.83|680.51|685.35|681.03|684.83|680.51|0
1645701770000|2022-02-24 11:22:50|685.25|680.93|684.83|680.51|685.25|680.93|684.83|680.51|0
1645701780000|2022-02-24 11:23:00|684.32|680|683.59|679.27|684.32|680|683.59|679.27|0
1645701790000|2022-02-24 11:23:10|684.21|679.89|684.73|680.41|685.15|680.83|684.21|679.89|0
1645701800000|2022-02-24 11:23:20|684.83|680.51|684.32|680|684.83|680.51|683.9|679.58|0
1645701810000|2022-02-24 11:23:30|684.52|680.2|685.04|680.72|685.04|680.72|683.79|679.47|0
1645701820000|2022-02-24 11:23:40|684.73|680.41|684.83|680.51|684.83|680.51|684.32|680|0
1645701830000|2022-02-24 11:23:50|684.94|680.62|684.52|680.2|685.35|681.03|684.52|680.2|0
1645701840000|2022-02-24 11:24:00|684.83|680.51|685.77|681.45|685.98|681.66|684.83|680.51|0
1645701850000|2022-02-24 11:24:10|684.94|680.62|685.35|681.03|685.35|681.03|684.11|679.79|0
1645701860000|2022-02-24 11:24:20|685.45|681.13|685.25|680.93|685.45|681.13|685.25|680.93|0
1645701870000|2022-02-24 11:24:30|685.04|680.72|684.32|680|685.04|680.72|684.32|680|0
1645701880000|2022-02-24 11:24:40|685.25|680.93|685.15|680.83|685.25|680.93|684.42|680.1|0
1645701890000|2022-02-24 11:24:50|684.94|680.62|682.24|677.92|684.94|680.62|682.24|677.92|0
1645701900000|2022-02-24 11:25:00|682.96|678.64|683.07|678.75|683.59|679.27|682.86|678.54|0
1645701910000|2022-02-24 11:25:10|682.86|678.54|682.04|677.72|683.28|678.96|682.04|677.72|0
1645701920000|2022-02-24 11:25:20|682.13|677.81|683.38|679.06|683.38|679.06|682.13|677.81|0
1645701930000|2022-02-24 11:25:30|683.07|678.75|683.49|679.17|683.69|679.37|683.07|678.75|0
1645701940000|2022-02-24 11:25:40|683.38|679.06|685.45|681.13|685.45|681.13|683.38|679.06|0
1645701950000|2022-02-24 11:25:50|685.25|680.93|685.77|681.45|685.77|681.45|685.04|680.72|0
1645701960000|2022-02-24 11:26:00|685.15|680.83|685.77|681.45|685.77|681.45|684.94|680.62|0
1645701970000|2022-02-24 11:26:10|685.35|681.03|684.62|680.3|685.35|681.03|684.21|679.89|0
1645701980000|2022-02-24 11:26:20|684.73|680.41|685.15|680.83|685.15|680.83|684.73|680.41|0
1645701990000|2022-02-24 11:26:30|684.52|680.2|685.15|680.83|685.15|680.83|684.52|680.2|0
1645702000000|2022-02-24 11:26:40|685.45|681.13|685.04|680.72|685.56|681.24|685.04|680.72|0
1645702010000|2022-02-24 11:26:50|686.18|681.86|687.01|682.69|687.01|682.69|686.18|681.86|0
1645702020000|2022-02-24 11:27:00|686.6|682.28|687.95|683.63|687.95|683.63|686.39|682.07|0
1645702030000|2022-02-24 11:27:10|687.11|682.79|689.72|685.4|689.72|685.4|687.11|682.79|0
1645702040000|2022-02-24 11:27:20|690.65|686.33|688.89|684.57|690.65|686.33|688.89|684.57|0
1645702050000|2022-02-24 11:27:30|688.99|684.67|691.28|686.96|691.28|686.96|688.99|684.67|0
1645702060000|2022-02-24 11:27:40|690.86|686.54|691.18|686.86|691.28|686.96|690.86|686.54|0
1645702070000|2022-02-24 11:27:50|691.07|686.75|691.18|686.86|691.18|686.86|691.07|686.75|0
1645702080000|2022-02-24 11:28:00|691.07|686.75|691.18|686.86|691.18|686.86|691.07|686.75|0
1645702090000|2022-02-24 11:28:10|690.44|686.12|690.97|686.65|691.07|686.75|690.44|686.12|0
1645702100000|2022-02-24 11:28:20|690.65|686.33|690.55|686.23|690.86|686.54|690.55|686.23|0
1645702110000|2022-02-24 11:28:30|690.03|685.71|690.34|686.02|690.55|686.23|690.03|685.71|0
1645702120000|2022-02-24 11:28:40|690.86|686.54|689.19|684.87|690.86|686.54|688.89|684.57|0
1645702130000|2022-02-24 11:28:50|688.57|684.25|689.19|684.87|689.19|684.87|688.47|684.15|0
1645702140000|2022-02-24 11:29:00|689.51|685.19|689.72|685.4|690.03|685.71|689.51|685.19|0
1645702150000|2022-02-24 11:29:10|689.93|685.61|689.93|685.61|690.03|685.71|689.93|685.61|0
1645702160000|2022-02-24 11:29:20|688.99|684.67|689.93|685.61|689.93|685.61|688.99|684.67|0
1645702170000|2022-02-24 11:29:30|689.19|684.87|688.89|684.57|689.51|685.19|688.89|684.57|0
1645702180000|2022-02-24 11:29:40|688.68|684.36|688.26|683.94|688.68|684.36|688.26|683.94|0
1645702190000|2022-02-24 11:29:50|688.68|684.36|688.89|684.57|688.89|684.57|688.47|684.15|0
1645702200000|2022-02-24 11:30:00|688.68|684.36|687.64|683.32|688.68|684.36|687.32|683|0
1645702210000|2022-02-24 11:30:10|687.53|683.21|687.53|683.21|688.26|683.94|687.32|683|0
1645702220000|2022-02-24 11:30:20|687.64|683.32|686.7|682.38|687.64|683.32|686.7|682.38|0
1645702230000|2022-02-24 11:30:30|686.91|682.59|686.28|681.96|686.91|682.59|686.28|681.96|0
1645702240000|2022-02-24 11:30:40|686.39|682.07|686.6|682.28|686.6|682.28|686.18|681.86|0
1645702250000|2022-02-24 11:30:50|686.49|682.17|686.28|681.96|686.49|682.17|686.07|681.75|0
1645702260000|2022-02-24 11:31:00|686.49|682.17|687.22|682.9|687.53|683.21|686.49|682.17|0
1645702270000|2022-02-24 11:31:10|686.6|682.28|687.64|683.32|687.64|683.32|686.6|682.28|0
1645702280000|2022-02-24 11:31:20|688.57|684.25|689.72|685.4|689.72|685.4|688.57|684.25|0
1645702290000|2022-02-24 11:31:30|689.3|684.98|688.68|684.36|689.3|684.98|688.57|684.25|0
1645702300000|2022-02-24 11:31:40|689.72|685.4|689.19|684.87|689.72|685.4|689.09|684.77|0
1645702310000|2022-02-24 11:31:50|689.09|684.77|688.57|684.25|689.19|684.87|688.57|684.25|0
1645702320000|2022-02-24 11:32:00|688.68|684.36|688.47|684.15|688.88|684.56|688.47|684.15|0
1645702330000|2022-02-24 11:32:10|688.68|684.36|689.19|684.87|689.19|684.87|688.68|684.36|0
1645702340000|2022-02-24 11:32:20|690.03|685.71|689.51|685.19|690.03|685.71|689.3|684.98|0
1645702350000|2022-02-24 11:32:30|689.72|685.4|690.34|686.02|690.34|686.02|689.72|685.4|0
1645702360000|2022-02-24 11:32:40|690.65|686.33|690.03|685.71|690.65|686.33|690.03|685.71|0
1645702370000|2022-02-24 11:32:50|689.93|685.61|690.34|686.02|690.34|686.02|689.93|685.61|0
1645702380000|2022-02-24 11:33:00|690.02|685.7|689.92|685.6|690.02|685.7|689.82|685.5|0
1645702390000|2022-02-24 11:33:10|689.72|685.4|688.88|684.56|689.72|685.4|688.88|684.56|0
1645702400000|2022-02-24 11:33:20|688.98|684.66|690.34|686.02|690.34|686.02|688.68|684.36|0
1645702410000|2022-02-24 11:33:30|689.92|685.6|690.13|685.81|690.13|685.81|689.92|685.6|0
1645702420000|2022-02-24 11:33:40|689.72|685.4|689.3|684.98|689.72|685.4|689.3|684.98|0
1645702430000|2022-02-24 11:33:50|689.4|685.08|689.51|685.19|689.51|685.19|689.19|684.87|0
1645702440000|2022-02-24 11:34:00|689.82|685.5|690.13|685.81|690.13|685.81|689.82|685.5|0
1645702450000|2022-02-24 11:34:10|690.02|685.7|690.23|685.91|690.44|686.12|690.02|685.7|0
1645702460000|2022-02-24 11:34:20|690.44|686.12|690.76|686.44|690.76|686.44|690.02|685.7|0
1645702470000|2022-02-24 11:34:30|690.44|686.12|690.34|686.02|690.44|686.12|690.13|685.81|0
1645702480000|2022-02-24 11:34:40|691.38|687.06|692.73|688.41|692.73|688.41|691.38|687.06|0
1645702490000|2022-02-24 11:34:50|693.15|688.83|693.36|689.04|693.36|689.04|693.05|688.73|0
1645702500000|2022-02-24 11:35:00|693.15|688.83|693.47|689.15|693.47|689.15|693.15|688.83|0
1645702510000|2022-02-24 11:35:10|693.36|689.04|693.15|688.83|693.36|689.04|693.15|688.83|0
1645702520000|2022-02-24 11:35:20|693.36|689.04|693.99|689.67|693.99|689.67|693.36|689.04|0
1645702530000|2022-02-24 11:35:30|694.19|689.87|694.19|689.87|694.19|689.87|693.99|689.67|0
1645702540000|2022-02-24 11:35:40|694.61|690.29|694.61|690.29|694.72|690.4|694.61|690.29|0
1645702550000|2022-02-24 11:35:50|694.4|690.08|694.4|690.08|694.4|690.08|694.4|690.08|0
1645702560000|2022-02-24 11:36:00|694.61|690.29|693.15|688.83|694.61|690.29|693.15|688.83|0
1645702570000|2022-02-24 11:36:10|693.57|689.25|693.15|688.83|693.57|689.25|693.15|688.83|0
1645702580000|2022-02-24 11:36:20|693.36|689.04|694.4|690.08|694.4|690.08|693.36|689.04|0
1645702590000|2022-02-24 11:36:30|694.3|689.98|693.78|689.46|694.3|689.98|693.78|689.46|0
1645702600000|2022-02-24 11:36:40|693.99|689.67|693.57|689.25|693.99|689.67|693.57|689.25|0
1645702610000|2022-02-24 11:36:50|693.78|689.46|693.78|689.46|693.78|689.46|693.68|689.36|0
1645702620000|2022-02-24 11:37:00|694.4|690.08|694.09|689.77|694.61|690.29|693.47|689.15|0
1645702630000|2022-02-24 11:37:10|694.19|689.87|694.61|690.29|694.61|690.29|694.19|689.87|0
1645702640000|2022-02-24 11:37:20|694.4|690.08|694.19|689.87|694.4|690.08|693.68|689.36|0
1645702650000|2022-02-24 11:37:30|694.3|689.98|694.4|690.08|694.51|690.19|694.3|689.98|0
1645702660000|2022-02-24 11:37:40|694.61|690.29|694.82|690.5|694.82|690.5|694.51|690.19|0
1645702670000|2022-02-24 11:37:50|694.61|690.29|693.98|689.66|694.61|690.29|693.98|689.66|0
1645702680000|2022-02-24 11:38:00|694.19|689.87|694.09|689.77|694.19|689.87|693.78|689.46|0
1645702690000|2022-02-24 11:38:10|694.19|689.87|693.98|689.66|694.19|689.87|693.98|689.66|0
1645702700000|2022-02-24 11:38:20|693.78|689.46|694.82|690.5|694.82|690.5|693.57|689.25|0
1645702710000|2022-02-24 11:38:30|694.72|690.4|693.88|689.56|694.72|690.4|693.88|689.56|0
1645702720000|2022-02-24 11:38:40|693.98|689.66|694.09|689.77|694.09|689.77|693.98|689.66|0
1645702730000|2022-02-24 11:38:50|694.61|690.29|693.57|689.25|694.61|690.29|693.57|689.25|0
1645702740000|2022-02-24 11:39:00|693.36|689.04|692.94|688.62|693.36|689.04|692.94|688.62|0
1645702750000|2022-02-24 11:39:10|692.73|688.41|693.47|689.15|693.47|689.15|692.52|688.2|0
1645702760000|2022-02-24 11:39:20|693.78|689.46|693.88|689.56|693.88|689.56|693.78|689.46|0
1645702770000|2022-02-24 11:39:30|693.68|689.36|692.84|688.52|693.68|689.36|692.73|688.41|0
1645702780000|2022-02-24 11:39:40|692.42|688.1|692.52|688.2|692.63|688.31|692.42|688.1|0
1645702790000|2022-02-24 11:39:50|692.32|688|692.22|687.9|692.63|688.31|692.22|687.9|0
1645702800000|2022-02-24 11:40:00|692.32|688|692.73|688.41|692.73|688.41|692.32|688|0
1645702810000|2022-02-24 11:40:10|693.36|689.04|693.78|689.46|693.78|689.46|693.36|689.04|0
1645702820000|2022-02-24 11:40:20|693.98|689.66|692.84|688.52|693.98|689.66|692.84|688.52|0
1645702830000|2022-02-24 11:40:30|692.63|688.31|691.69|687.37|692.84|688.52|691.69|687.37|0
1645702840000|2022-02-24 11:40:40|691.27|686.95|690.96|686.64|691.38|687.06|690.96|686.64|0
1645702850000|2022-02-24 11:40:50|689.51|685.19|690.13|685.81|690.13|685.81|689.4|685.08|0
1645702860000|2022-02-24 11:41:00|690.02|685.7|689.09|684.77|690.02|685.7|689.09|684.77|0
1645702870000|2022-02-24 11:41:10|689.4|685.08|689.51|685.19|689.61|685.29|689.19|684.87|0
1645702880000|2022-02-24 11:41:20|689.81|685.49|688.57|684.25|689.81|685.49|688.57|684.25|0
1645702890000|2022-02-24 11:41:30|688.67|684.35|688.88|684.56|688.88|684.56|688.36|684.04|0
1645702900000|2022-02-24 11:41:40|688.77|684.45|688.57|684.25|688.98|684.66|688.57|684.25|0
1645702910000|2022-02-24 11:41:50|688.15|683.83|688.47|684.15|688.47|684.15|688.15|683.83|0
1645702920000|2022-02-24 11:42:00|688.36|684.04|687.94|683.62|688.36|684.04|687.94|683.62|0
1645702930000|2022-02-24 11:42:10|687.53|683.21|687.94|683.62|688.05|683.73|687.53|683.21|0
1645702940000|2022-02-24 11:42:20|687.53|683.21|686.49|682.17|687.53|683.21|686.28|681.96|0
1645702950000|2022-02-24 11:42:30|686.07|681.75|684.93|680.61|686.07|681.75|684.62|680.3|0
1645702960000|2022-02-24 11:42:40|684.83|680.51|684.52|680.2|684.83|680.51|684.41|680.09|0
1645702970000|2022-02-24 11:42:50|684.83|680.51|684.93|680.61|684.93|680.61|684.52|680.2|0
1645702980000|2022-02-24 11:43:00|685.66|681.34|685.86|681.54|685.86|681.54|685.45|681.13|0
1645702990000|2022-02-24 11:43:10|685.97|681.65|685.03|680.71|685.97|681.65|685.03|680.71|0
1645703000000|2022-02-24 11:43:20|685.24|680.92|684.73|680.41|685.24|680.92|684.73|680.41|0
1645703010000|2022-02-24 11:43:30|684.41|680.09|684.31|679.99|684.41|680.09|684.31|679.99|0
1645703020000|2022-02-24 11:43:40|684|679.68|683.69|679.37|684|679.68|683.69|679.37|0
1645703030000|2022-02-24 11:43:50|683.17|678.85|683.48|679.16|683.48|679.16|682.96|678.64|0
1645703040000|2022-02-24 11:44:00|683.58|679.26|684.41|680.09|684.52|680.2|683.58|679.26|0
1645703050000|2022-02-24 11:44:10|684.52|680.2|683.27|678.95|684.52|680.2|683.27|678.95|0
1645703060000|2022-02-24 11:44:20|682.75|678.43|684|679.68|684|679.68|682.75|678.43|0
1645703070000|2022-02-24 11:44:30|684.2|679.88|683.07|678.75|684.41|680.09|683.07|678.75|0
1645703080000|2022-02-24 11:44:40|682.34|678.02|681.3|676.98|682.34|678.02|681.3|676.98|0
1645703090000|2022-02-24 11:44:50|681.09|676.77|679.85|675.53|681.09|676.77|679.85|675.53|0
1645703100000|2022-02-24 11:45:00|679.96|675.64|681.72|677.4|681.72|677.4|679.96|675.64|0
1645703110000|2022-02-24 11:45:10|681.3|676.98|681.92|677.6|681.92|677.6|681.3|676.98|0
1645703120000|2022-02-24 11:45:20|681.62|677.3|680.89|676.57|681.62|677.3|680.89|676.57|0
1645703130000|2022-02-24 11:45:30|680.99|676.67|680.17|675.85|680.99|676.67|680.06|675.74|0
1645703140000|2022-02-24 11:45:40|680.37|676.05|682.13|677.81|682.13|677.81|680.37|676.05|0
1645703150000|2022-02-24 11:45:50|680.47|676.15|680.99|676.67|680.99|676.67|680.47|676.15|0
1645703160000|2022-02-24 11:46:00|680.79|676.47|680.06|675.74|680.99|676.67|680.06|675.74|0
1645703170000|2022-02-24 11:46:10|680.37|676.05|680.37|676.05|680.37|676.05|679.85|675.53|0
1645703180000|2022-02-24 11:46:20|680.89|676.57|680.79|676.47|681.09|676.77|680.79|676.47|0
1645703190000|2022-02-24 11:46:30|680.89|676.57|680.58|676.26|680.89|676.57|680.58|676.26|0
1645703200000|2022-02-24 11:46:40|680.68|676.36|679.23|674.91|680.68|676.36|679.23|674.91|0
1645703210000|2022-02-24 11:46:50|679.44|675.12|678.61|674.29|679.44|675.12|678.61|674.29|0
1645703220000|2022-02-24 11:47:00|677.99|673.67|677.58|673.26|677.99|673.67|677.58|673.26|0
1645703230000|2022-02-24 11:47:10|676.75|672.43|675.51|671.19|676.86|672.54|675.51|671.19|0
1645703240000|2022-02-24 11:47:20|675.83|671.51|676.45|672.13|676.96|672.64|675.83|671.51|0
1645703250000|2022-02-24 11:47:30|676.03|671.71|676.03|671.71|676.13|671.81|676.03|671.71|0
1645703260000|2022-02-24 11:47:40|675.83|671.51|676.45|672.13|676.75|672.43|675.83|671.51|0
1645703270000|2022-02-24 11:47:50|676.75|672.43|676.96|672.64|677.07|672.75|676.75|672.43|0
1645703280000|2022-02-24 11:48:00|676.86|672.54|677.89|673.57|677.99|673.67|676.45|672.13|0
1645703290000|2022-02-24 11:48:10|677.78|673.46|677.89|673.57|677.89|673.57|676.75|672.43|0
1645703300000|2022-02-24 11:48:20|677.99|673.67|677.48|673.16|677.99|673.67|677.48|673.16|0
1645703310000|2022-02-24 11:48:30|676.96|672.64|677.16|672.84|677.16|672.84|676.96|672.64|0
1645703320000|2022-02-24 11:48:40|676.75|672.43|676.45|672.13|676.75|672.43|676.34|672.02|0
1645703330000|2022-02-24 11:48:50|676.75|672.43|676.45|672.13|676.75|672.43|676.45|672.13|0
1645703340000|2022-02-24 11:49:00|676.34|672.02|677.27|672.95|677.99|673.67|676.34|672.02|0
1645703350000|2022-02-24 11:49:10|676.34|672.02|679.23|674.91|679.23|674.91|676.34|672.02|0
1645703360000|2022-02-24 11:49:20|679.96|675.64|680.37|676.05|680.47|676.15|679.96|675.64|0
1645703370000|2022-02-24 11:49:30|680.17|675.85|680.37|676.05|680.37|676.05|680.17|675.85|0
1645703380000|2022-02-24 11:49:40|680.06|675.74|678.72|674.4|680.06|675.74|678.72|674.4|0
1645703390000|2022-02-24 11:49:50|679.02|674.7|678.82|674.5|679.02|674.7|678.82|674.5|0
1645703400000|2022-02-24 11:50:00|679.02|674.7|679.44|675.12|679.44|675.12|678.61|674.29|0
1645703410000|2022-02-24 11:50:10|679.85|675.53|680.68|676.36|680.89|676.57|679.85|675.53|0
1645703420000|2022-02-24 11:50:20|680.37|676.05|679.64|675.32|680.68|676.36|679.64|675.32|0
1645703430000|2022-02-24 11:50:30|679.96|675.64|679.02|674.7|679.96|675.64|679.02|674.7|0
1645703440000|2022-02-24 11:50:40|679.44|675.12|679.23|674.91|679.44|675.12|679.13|674.81|0
1645703450000|2022-02-24 11:50:50|679.34|675.02|679.64|675.32|679.64|675.32|679.13|674.81|0
1645703460000|2022-02-24 11:51:00|679.13|674.81|678.72|674.4|679.44|675.12|678.72|674.4|0
1645703470000|2022-02-24 11:51:10|678.2|673.88|677.89|673.57|678.2|673.88|677.37|673.05|0
1645703480000|2022-02-24 11:51:20|677.27|672.95|676.86|672.54|677.58|673.26|676.86|672.54|0
1645703490000|2022-02-24 11:51:30|676.65|672.33|675.51|671.19|676.65|672.33|674.69|670.37|0
1645703500000|2022-02-24 11:51:40|674.18|669.86|674.28|669.96|674.28|669.96|673.86|669.54|0
1645703510000|2022-02-24 11:51:50|674.38|670.06|674.89|670.57|674.89|670.57|674.28|669.96|0
1645703520000|2022-02-24 11:52:00|675.51|671.19|676.54|672.22|676.65|672.33|675.1|670.78|0
1645703530000|2022-02-24 11:52:10|676.24|671.92|676.34|672.02|676.34|672.02|676.03|671.71|0
1645703540000|2022-02-24 11:52:20|676.13|671.81|676.45|672.13|676.45|672.13|675.83|671.51|0
1645703550000|2022-02-24 11:52:30|676.75|672.43|676.13|671.81|676.75|672.43|676.13|671.81|0
1645703560000|2022-02-24 11:52:40|676.75|672.43|678.1|673.78|678.1|673.78|676.75|672.43|0
1645703570000|2022-02-24 11:52:50|677.48|673.16|676.34|672.02|677.48|673.16|676.34|672.02|0
1645703580000|2022-02-24 11:53:00|676.54|672.22|676.65|672.33|676.96|672.64|676.03|671.71|0
1645703590000|2022-02-24 11:53:10|676.24|671.92|677.48|673.16|677.48|673.16|676.24|671.92|0
1645703600000|2022-02-24 11:53:20|677.16|672.84|677.06|672.74|677.16|672.84|676.96|672.64|0
1645703610000|2022-02-24 11:53:30|677.27|672.95|678.4|674.08|678.4|674.08|677.27|672.95|0
1645703620000|2022-02-24 11:53:40|678.1|673.78|678.82|674.5|678.82|674.5|678.1|673.78|0
1645703630000|2022-02-24 11:53:50|678.72|674.4|679.44|675.12|679.75|675.43|678.72|674.4|0
1645703640000|2022-02-24 11:54:00|679.13|674.81|679.96|675.64|679.96|675.64|679.13|674.81|0
1645703650000|2022-02-24 11:54:10|679.34|675.02|680.06|675.74|680.06|675.74|679.34|675.02|0
1645703660000|2022-02-24 11:54:20|679.85|675.53|680.16|675.84|680.16|675.84|679.85|675.53|0
1645703670000|2022-02-24 11:54:30|680.58|676.26|680.37|676.05|680.88|676.56|680.37|676.05|0
1645703680000|2022-02-24 11:54:40|679.44|675.12|680.16|675.84|680.16|675.84|679.44|675.12|0
1645703690000|2022-02-24 11:54:50|680.37|676.05|679.96|675.64|680.37|676.05|679.96|675.64|0
1645703700000|2022-02-24 11:55:00|680.37|676.05|680.58|676.26|680.68|676.36|680.37|676.05|0
1645703710000|2022-02-24 11:55:10|680.47|676.15|679.85|675.53|680.99|676.67|679.85|675.53|0
1645703720000|2022-02-24 11:55:20|680.37|676.05|678.72|674.4|680.79|676.47|678.72|674.4|0
1645703730000|2022-02-24 11:55:30|678.82|674.5|679.64|675.32|679.64|675.32|678.72|674.4|0
1645703740000|2022-02-24 11:55:40|679.54|675.22|679.75|675.43|679.96|675.64|679.54|675.22|0
1645703750000|2022-02-24 11:55:50|679.96|675.64|678.72|674.4|679.96|675.64|678.51|674.19|0
1645703760000|2022-02-24 11:56:00|678.61|674.29|678.51|674.19|678.82|674.5|678.51|674.19|0
1645703770000|2022-02-24 11:56:10|678.72|674.4|677.58|673.26|678.82|674.5|677.58|673.26|0
1645703780000|2022-02-24 11:56:20|678.92|674.6|679.13|674.81|679.13|674.81|678.82|674.5|0
1645703790000|2022-02-24 11:56:30|679.44|675.12|678.72|674.4|679.44|675.12|678.61|674.29|0
1645703800000|2022-02-24 11:56:40|679.75|675.43|679.54|675.22|679.75|675.43|679.44|675.12|0
1645703810000|2022-02-24 11:56:50|680.06|675.74|680.78|676.46|680.78|676.46|680.06|675.74|0
1645703820000|2022-02-24 11:57:00|680.58|676.26|680.37|676.05|680.58|676.26|680.26|675.94|0
1645703830000|2022-02-24 11:57:10|681.09|676.77|680.88|676.56|681.09|676.77|680.68|676.36|0
1645703840000|2022-02-24 11:57:20|680.99|676.67|680.16|675.84|680.99|676.67|680.16|675.84|0
1645703850000|2022-02-24 11:57:30|679.75|675.43|679.54|675.22|679.75|675.43|678.4|674.08|0
1645703860000|2022-02-24 11:57:40|679.13|674.81|679.23|674.91|679.34|675.02|679.13|674.81|0
1645703870000|2022-02-24 11:57:50|678.92|674.6|679.75|675.43|679.75|675.43|678.82|674.5|0
1645703880000|2022-02-24 11:58:00|679.85|675.53|679.64|675.32|679.85|675.53|679.44|675.12|0
1645703890000|2022-02-24 11:58:10|680.58|676.26|679.13|674.81|680.78|676.46|679.13|674.81|0
1645703900000|2022-02-24 11:58:20|679.75|675.43|680.16|675.84|680.47|676.15|679.75|675.43|0
1645703910000|2022-02-24 11:58:30|680.78|676.46|681.2|676.88|681.2|676.88|680.78|676.46|0
1645703920000|2022-02-24 11:58:40|681.61|677.29|680.16|675.84|681.61|677.29|680.16|675.84|0
1645703930000|2022-02-24 11:58:50|680.58|676.26|680.16|675.84|680.78|676.46|680.16|675.84|0
1645703940000|2022-02-24 11:59:00|680.26|675.94|680.37|676.05|680.37|676.05|680.06|675.74|0
1645703950000|2022-02-24 11:59:10|680.26|675.94|680.58|676.26|681.61|677.29|680.26|675.94|0
1645703960000|2022-02-24 11:59:20|680.47|676.15|678.92|674.6|680.47|676.15|678.61|674.29|0
1645703970000|2022-02-24 11:59:30|678.81|674.49|676.34|672.02|678.81|674.49|676.34|672.02|0
1645703980000|2022-02-24 11:59:40|676.44|672.12|675.51|671.19|676.44|672.12|675.3|670.98|0
1645703990000|2022-02-24 11:59:50|675.1|670.78|673.56|669.24|675.1|670.78|673.56|669.24|0
1645704000000|2022-02-24 12:00:00|673.76|669.44|676.24|671.92|676.24|671.92|673.76|669.44|0
1645704010000|2022-02-24 12:00:10|676.13|671.81|673.65|669.33|676.13|671.81|673.65|669.33|0
1645704020000|2022-02-24 12:00:20|674.38|670.06|677.37|673.05|677.37|673.05|674.38|670.06|0
1645704030000|2022-02-24 12:00:30|676.65|672.33|677.16|672.84|677.16|672.84|676.03|671.71|0
1645704040000|2022-02-24 12:00:40|677.89|673.57|678.51|674.19|678.51|674.19|677.89|673.57|0
1645704050000|2022-02-24 12:00:50|678.4|674.08|677.37|673.05|678.4|674.08|677.37|673.05|0
1645704060000|2022-02-24 12:01:00|678.1|673.78|678.19|673.87|678.19|673.87|677.89|673.57|0
1645704070000|2022-02-24 12:01:10|678.3|673.98|677.68|673.36|678.61|674.29|677.68|673.36|0
1645704080000|2022-02-24 12:01:20|677.89|673.57|677.68|673.36|678.09|673.77|677.68|673.36|0
1645704090000|2022-02-24 12:01:30|678.09|673.77|677.37|673.05|678.09|673.77|676.95|672.63|0
1645704100000|2022-02-24 12:01:40|678.3|673.98|677.48|673.16|678.3|673.98|677.48|673.16|0
1645704110000|2022-02-24 12:01:50|677.89|673.57|678.19|673.87|678.19|673.87|677.48|673.16|0
1645704120000|2022-02-24 12:02:00|678.71|674.39|679.64|675.32|679.75|675.43|678.71|674.39|0
1645704130000|2022-02-24 12:02:10|679.54|675.22|679.96|675.64|679.96|675.64|679.43|675.11|0
1645704140000|2022-02-24 12:02:20|679.64|675.32|680.16|675.84|680.16|675.84|679.64|675.32|0
1645704150000|2022-02-24 12:02:30|680.78|676.46|681.09|676.77|681.5|677.18|680.78|676.46|0
1645704160000|2022-02-24 12:02:40|680.99|676.67|680.99|676.67|680.99|676.67|680.99|676.67|0
1645704170000|2022-02-24 12:02:50|680.88|676.56|680.05|675.73|680.88|676.56|679.96|675.64|0
1645704180000|2022-02-24 12:03:00|679.96|675.64|680.58|676.26|680.58|676.26|679.96|675.64|0
1645704190000|2022-02-24 12:03:10|680.16|675.84|680.16|675.84|680.16|675.84|679.54|675.22|0
1645704200000|2022-02-24 12:03:20|680.37|676.05|680.16|675.84|680.37|676.05|680.05|675.73|0
1645704210000|2022-02-24 12:03:30|679.85|675.53|681.61|677.29|682.65|678.33|679.75|675.43|0
1645704220000|2022-02-24 12:03:40|681.4|677.08|682.23|677.91|682.23|677.91|681.09|676.77|0
1645704230000|2022-02-24 12:03:50|682.75|678.43|681.92|677.6|682.75|678.43|681.92|677.6|0
1645704240000|2022-02-24 12:04:00|681.4|677.08|681.61|677.29|681.61|677.29|680.99|676.67|0
1645704250000|2022-02-24 12:04:10|681.71|677.39|683.58|679.26|683.58|679.26|681.71|677.39|0
1645704260000|2022-02-24 12:04:20|683.78|679.46|682.44|678.12|683.78|679.46|682.44|678.12|0
1645704270000|2022-02-24 12:04:30|682.33|678.01|682.44|678.12|682.44|678.12|682.12|677.8|0
1645704280000|2022-02-24 12:04:40|682.33|678.01|682.23|677.91|682.33|678.01|681.61|677.29|0
1645704290000|2022-02-24 12:04:50|682.33|678.01|681.82|677.5|682.54|678.22|681.82|677.5|0
1645704300000|2022-02-24 12:05:00|682.23|677.91|683.16|678.84|683.16|678.84|682.12|677.8|0
1645704310000|2022-02-24 12:05:10|683.06|678.74|683.06|678.74|683.06|678.74|682.65|678.33|0
1645704320000|2022-02-24 12:05:20|682.85|678.53|683.68|679.36|683.68|679.36|682.85|678.53|0
1645704330000|2022-02-24 12:05:30|684.1|679.78|684.61|680.29|684.61|680.29|684.1|679.78|0
1645704340000|2022-02-24 12:05:40|684.93|680.61|685.03|680.71|685.03|680.71|684.61|680.29|0
1645704350000|2022-02-24 12:05:50|684.93|680.61|684.1|679.78|684.93|680.61|683.78|679.46|0
1645704360000|2022-02-24 12:06:00|683.99|679.67|683.68|679.36|683.99|679.67|683.37|679.05|0
1645704370000|2022-02-24 12:06:10|683.37|679.05|683.37|679.05|683.37|679.05|683.27|678.95|0
1645704380000|2022-02-24 12:06:20|683.27|678.95|683.68|679.36|683.68|679.36|683.27|678.95|0
1645704390000|2022-02-24 12:06:30|682.95|678.63|683.89|679.57|684.31|679.99|682.95|678.63|0
1645704400000|2022-02-24 12:06:40|683.37|679.05|682.65|678.33|683.37|679.05|682.65|678.33|0
1645704410000|2022-02-24 12:06:50|683.68|679.36|684.1|679.78|684.1|679.78|683.68|679.36|0
1645704420000|2022-02-24 12:07:00|683.78|679.46|683.48|679.16|683.78|679.46|683.48|679.16|0
1645704430000|2022-02-24 12:07:10|683.06|678.74|683.37|679.05|683.37|679.05|683.06|678.74|0
1645704440000|2022-02-24 12:07:20|683.78|679.46|683.68|679.36|683.78|679.46|683.68|679.36|0
1645704450000|2022-02-24 12:07:30|683.89|679.57|684.72|680.4|684.72|680.4|683.89|679.57|0
1645704460000|2022-02-24 12:07:40|685.14|680.82|683.48|679.16|685.14|680.82|683.37|679.05|0
1645704470000|2022-02-24 12:07:50|684.4|680.08|684.93|680.61|684.93|680.61|684.4|680.08|0
1645704480000|2022-02-24 12:08:00|684.72|680.4|685.65|681.33|685.65|681.33|684.72|680.4|0
1645704490000|2022-02-24 12:08:10|686.38|682.06|686.59|682.27|687.21|682.89|686.38|682.06|0
1645704500000|2022-02-24 12:08:20|687|682.68|685.97|681.65|687|682.68|685.97|681.65|0
1645704510000|2022-02-24 12:08:30|687.52|683.2|687.21|682.89|687.52|683.2|686.8|682.48|0
1645704520000|2022-02-24 12:08:40|686.9|682.58|686.9|682.58|687|682.68|686.9|682.58|0
1645704530000|2022-02-24 12:08:50|687.52|683.2|687.1|682.78|687.52|683.2|686.8|682.48|0
1645704540000|2022-02-24 12:09:00|687.21|682.89|687|682.68|687.21|682.89|686.9|682.58|0
1645704550000|2022-02-24 12:09:10|687.31|682.99|687.31|682.99|687.63|683.31|687.31|682.99|0
1645704560000|2022-02-24 12:09:20|687.63|683.31|687.42|683.1|687.84|683.52|687.42|683.1|0
1645704570000|2022-02-24 12:09:30|687.63|683.31|687.42|683.1|687.63|683.31|687.42|683.1|0
1645704580000|2022-02-24 12:09:40|687.73|683.41|687.42|683.1|687.84|683.52|687.42|683.1|0
1645704590000|2022-02-24 12:09:50|687.52|683.2|688.46|684.14|688.46|684.14|687.52|683.2|0
1645704600000|2022-02-24 12:10:00|688.56|684.24|688.56|684.24|688.56|684.24|688.46|684.14|0
1645704610000|2022-02-24 12:10:10|688.46|684.14|688.35|684.03|688.67|684.35|688.35|684.03|0
1645704620000|2022-02-24 12:10:20|689.18|684.86|689.29|684.97|689.29|684.97|688.88|684.56|0
1645704630000|2022-02-24 12:10:30|689.18|684.86|688.77|684.45|689.18|684.86|688.77|684.45|0
1645704640000|2022-02-24 12:10:40|688.46|684.14|688.04|683.72|688.46|684.14|688.04|683.72|0
1645704650000|2022-02-24 12:10:50|687.84|683.52|688.25|683.93|688.25|683.93|687.84|683.52|0
1645704660000|2022-02-24 12:11:00|688.04|683.72|687.42|683.1|688.04|683.72|687.21|682.89|0
1645704670000|2022-02-24 12:11:10|687.63|683.31|687.42|683.1|688.25|683.93|687.42|683.1|0
1645704680000|2022-02-24 12:11:20|687.31|682.99|687.52|683.2|687.52|683.2|687|682.68|0
1645704690000|2022-02-24 12:11:30|687|682.68|688.04|683.72|688.14|683.82|687|682.68|0
1645704700000|2022-02-24 12:11:40|688.25|683.93|687.52|683.2|688.25|683.93|687.1|682.78|0
1645704710000|2022-02-24 12:11:50|687.31|682.99|687.31|682.99|687.52|683.2|687.31|682.99|0
1645704720000|2022-02-24 12:12:00|687.63|683.31|686.69|682.37|687.73|683.41|686.69|682.37|0
1645704730000|2022-02-24 12:12:10|686.06|681.74|686.69|682.37|686.69|682.37|686.06|681.74|0
1645704740000|2022-02-24 12:12:20|686.59|682.27|686.17|681.85|687.21|682.89|686.17|681.85|0
1645704750000|2022-02-24 12:12:30|686.38|682.06|686.59|682.27|686.69|682.37|686.38|682.06|0
1645704760000|2022-02-24 12:12:40|686.27|681.95|686.06|681.74|686.27|681.95|685.86|681.54|0
1645704770000|2022-02-24 12:12:50|685.76|681.44|686.27|681.95|686.27|681.95|685.76|681.44|0
1645704780000|2022-02-24 12:13:00|685.76|681.44|685.65|681.33|685.86|681.54|685.65|681.33|0
1645704790000|2022-02-24 12:13:10|685.13|680.81|684.82|680.5|685.13|680.81|684.72|680.4|0
1645704800000|2022-02-24 12:13:20|684.4|680.08|684.3|679.98|684.61|680.29|684.2|679.88|0
1645704810000|2022-02-24 12:13:30|685.23|680.91|685.34|681.02|685.34|681.02|685.23|680.91|0
1645704820000|2022-02-24 12:13:40|685.23|680.91|684.2|679.88|685.23|680.91|683.99|679.67|0
1645704830000|2022-02-24 12:13:50|683.99|679.67|683.16|678.84|683.99|679.67|683.16|678.84|0
1645704840000|2022-02-24 12:14:00|682.95|678.63|683.89|679.57|684.2|679.88|682.95|678.63|0
1645704850000|2022-02-24 12:14:10|683.99|679.67|683.37|679.05|683.99|679.67|683.37|679.05|0
1645704860000|2022-02-24 12:14:20|683.16|678.84|682.74|678.42|683.16|678.84|682.74|678.42|0
1645704870000|2022-02-24 12:14:30|682.54|678.22|681.71|677.39|682.74|678.42|681.71|677.39|0
1645704880000|2022-02-24 12:14:40|682.12|677.8|682.54|678.22|682.54|678.22|682.02|677.7|0
1645704890000|2022-02-24 12:14:50|682.74|678.42|681.09|676.77|682.74|678.42|681.09|676.77|0
1645704900000|2022-02-24 12:15:00|681.29|676.97|682.23|677.91|682.23|677.91|681.29|676.97|0
1645704910000|2022-02-24 12:15:10|681.29|676.97|680.05|675.73|681.29|676.97|679.64|675.32|0
1645704920000|2022-02-24 12:15:20|680.47|676.15|681.09|676.77|681.09|676.77|680.47|676.15|0
1645704930000|2022-02-24 12:15:30|681.19|676.87|679.54|675.22|681.19|676.87|679.54|675.22|0
1645704940000|2022-02-24 12:15:40|679.12|674.8|679.22|674.9|679.22|674.9|679.02|674.7|0
1645704950000|2022-02-24 12:15:50|678.81|674.49|678.09|673.77|678.81|674.49|678.09|673.77|0
1645704960000|2022-02-24 12:16:00|677.88|673.56|678.09|673.77|678.09|673.77|677.57|673.25|0
1645704970000|2022-02-24 12:16:10|679.22|674.9|680.05|675.73|680.05|675.73|679.22|674.9|0
1645704980000|2022-02-24 12:16:20|680.26|675.94|680.57|676.25|680.57|676.25|680.26|675.94|0
1645704990000|2022-02-24 12:16:30|680.26|675.94|680.67|676.35|680.78|676.46|680.26|675.94|0
1645705000000|2022-02-24 12:16:40|680.88|676.56|681.71|677.39|681.71|677.39|680.88|676.56|0
1645705010000|2022-02-24 12:16:50|681.91|677.59|681.71|677.39|682.12|677.8|681.71|677.39|0
1645705020000|2022-02-24 12:17:00|681.5|677.18|681.5|677.18|681.5|677.18|681.5|677.18|0
1645705030000|2022-02-24 12:17:10|681.71|677.39|682.02|677.7|682.02|677.7|681.71|677.39|0
1645705040000|2022-02-24 12:17:20|682.12|677.8|682.12|677.8|682.12|677.8|682.12|677.8|0
1645705050000|2022-02-24 12:17:30|682.85|678.53|682.74|678.42|682.85|678.53|682.74|678.42|0
1645705060000|2022-02-24 12:17:40|682.85|678.53|683.47|679.15|683.47|679.15|682.85|678.53|0
1645705070000|2022-02-24 12:17:50|683.78|679.46|683.57|679.25|683.78|679.46|683.16|678.84|0
1645705080000|2022-02-24 12:18:00|683.36|679.04|682.95|678.63|683.36|679.04|682.74|678.42|0
1645705090000|2022-02-24 12:18:10|683.06|678.74|683.57|679.25|683.57|679.25|683.06|678.74|0
1645705100000|2022-02-24 12:18:20|683.68|679.36|683.47|679.15|684.09|679.77|683.47|679.15|0
1645705110000|2022-02-24 12:18:30|683.36|679.04|684.4|680.08|684.4|680.08|683.36|679.04|0
1645705120000|2022-02-24 12:18:40|685.23|680.91|685.44|681.12|685.44|681.12|685.23|680.91|0
1645705130000|2022-02-24 12:18:50|685.55|681.23|685.65|681.33|685.65|681.33|685.13|680.81|0
1645705140000|2022-02-24 12:19:00|685.23|680.91|685.76|681.44|685.76|681.44|685.13|680.81|0
1645705150000|2022-02-24 12:19:10|686.06|681.74|686.17|681.85|686.17|681.85|686.06|681.74|0
1645705160000|2022-02-24 12:19:20|686.06|681.74|686.27|681.95|686.27|681.95|685.85|681.53|0
1645705170000|2022-02-24 12:19:30|686.17|681.85|686.27|681.95|686.27|681.95|686.06|681.74|0
1645705180000|2022-02-24 12:19:40|686.38|682.06|685.75|681.43|686.38|682.06|685.75|681.43|0
1645705190000|2022-02-24 12:19:50|685.55|681.23|685.13|680.81|685.65|681.33|685.13|680.81|0
1645705200000|2022-02-24 12:20:00|685.02|680.7|685.96|681.64|686.17|681.85|685.02|680.7|0
1645705210000|2022-02-24 12:20:10|686.06|681.74|686.17|681.85|686.38|682.06|686.06|681.74|0
1645705220000|2022-02-24 12:20:20|686.06|681.74|685.23|680.91|686.48|682.16|685.23|680.91|0
1645705230000|2022-02-24 12:20:30|685.44|681.12|686.27|681.95|686.27|681.95|685.44|681.12|0
1645705240000|2022-02-24 12:20:40|686.38|682.06|686.89|682.57|687.1|682.78|686.27|681.95|0
1645705250000|2022-02-24 12:20:50|687.1|682.78|687.42|683.1|687.42|683.1|686.89|682.57|0
1645705260000|2022-02-24 12:21:00|687.31|682.99|687.1|682.78|687.52|683.2|687.1|682.78|0
1645705270000|2022-02-24 12:21:10|686.89|682.57|687.31|682.99|687.31|682.99|686.89|682.57|0
1645705280000|2022-02-24 12:21:20|687.72|683.4|688.04|683.72|688.04|683.72|687.72|683.4|0
1645705290000|2022-02-24 12:21:30|687.1|682.78|687.21|682.89|687.42|683.1|687.1|682.78|0
1645705300000|2022-02-24 12:21:40|687.1|682.78|687.21|682.89|687.42|683.1|687.1|682.78|0
1645705310000|2022-02-24 12:21:50|687.31|682.99|687.52|683.2|687.52|683.2|687.31|682.99|0
1645705320000|2022-02-24 12:22:00|687.42|683.1|687.52|683.2|687.93|683.61|687.42|683.1|0
1645705330000|2022-02-24 12:22:10|687.83|683.51|687.93|683.61|687.93|683.61|687.83|683.51|0
1645705340000|2022-02-24 12:22:20|688.14|683.82|688.14|683.82|688.14|683.82|688.04|683.72|0
1645705350000|2022-02-24 12:22:30|688.04|683.72|688.35|684.03|688.35|684.03|687.93|683.61|0
1645705360000|2022-02-24 12:22:40|687.93|683.61|688.87|684.55|688.87|684.55|687.93|683.61|0
1645705370000|2022-02-24 12:22:50|688.56|684.24|687|682.68|688.56|684.24|686.89|682.57|0
1645705380000|2022-02-24 12:23:00|687.1|682.78|687.31|682.99|687.72|683.4|687.1|682.78|0
1645705390000|2022-02-24 12:23:10|687.21|682.89|686.79|682.47|687.21|682.89|686.79|682.47|0
1645705400000|2022-02-24 12:23:20|686.89|682.57|686.17|681.85|687.42|683.1|686.17|681.85|0
1645705410000|2022-02-24 12:23:30|686.06|681.74|685.96|681.64|686.06|681.74|685.85|681.53|0
1645705420000|2022-02-24 12:23:40|685.23|680.91|685.55|681.23|685.55|681.23|685.23|680.91|0
1645705430000|2022-02-24 12:23:50|685.44|681.12|685.96|681.64|685.96|681.64|685.44|681.12|0
1645705440000|2022-02-24 12:24:00|685.75|681.43|685.65|681.33|686.17|681.85|685.65|681.33|0
1645705450000|2022-02-24 12:24:10|685.44|681.12|685.85|681.53|686.06|681.74|685.44|681.12|0
1645705460000|2022-02-24 12:24:20|686.06|681.74|686.06|681.74|686.48|682.16|686.06|681.74|0
1645705470000|2022-02-24 12:24:30|686.38|682.06|687.1|682.78|687.1|682.78|686.38|682.06|0
1645705480000|2022-02-24 12:24:40|687.21|682.89|687|682.68|687.62|683.3|687|682.68|0
1645705490000|2022-02-24 12:24:50|686.58|682.26|686.48|682.16|687.21|682.89|686.48|682.16|0
1645705500000|2022-02-24 12:25:00|686.89|682.57|687.1|682.78|687.1|682.78|686.79|682.47|0
1645705510000|2022-02-24 12:25:10|688.14|683.82|688.35|684.03|688.35|684.03|687.83|683.51|0
1645705520000|2022-02-24 12:25:20|689.08|684.76|688.46|684.14|689.29|684.97|688.46|684.14|0
1645705530000|2022-02-24 12:25:30|688.76|684.44|688.46|684.14|688.76|684.44|688.46|684.14|0
1645705540000|2022-02-24 12:25:40|688.76|684.44|688.97|684.65|688.97|684.65|688.76|684.44|0
1645705550000|2022-02-24 12:25:50|689.39|685.07|689.18|684.86|689.39|685.07|689.18|684.86|0
1645705560000|2022-02-24 12:26:00|689.29|684.97|688.56|684.24|689.29|684.97|688.56|684.24|0
1645705570000|2022-02-24 12:26:10|688.66|684.34|689.29|684.97|689.39|685.07|688.14|683.82|0
1645705580000|2022-02-24 12:26:20|690.01|685.69|689.39|685.07|690.01|685.69|689.39|685.07|0
1645705590000|2022-02-24 12:26:30|689.29|684.97|689.7|685.38|689.7|685.38|689.18|684.86|0
1645705600000|2022-02-24 12:26:40|689.18|684.86|688.66|684.34|689.39|685.07|688.66|684.34|0
1645705610000|2022-02-24 12:26:50|688.04|683.72|688.25|683.93|688.25|683.93|688.04|683.72|0
1645705620000|2022-02-24 12:27:00|688.55|684.23|688.76|684.44|688.76|684.44|688.55|684.23|0
1645705630000|2022-02-24 12:27:10|688.55|684.23|687.72|683.4|688.55|684.23|687.72|683.4|0
1645705640000|2022-02-24 12:27:20|687.83|683.51|685.96|681.64|687.83|683.51|685.96|681.64|0
1645705650000|2022-02-24 12:27:30|685.65|681.33|685.64|681.32|685.65|681.33|685.55|681.23|0
1645705660000|2022-02-24 12:27:40|686.27|681.95|686.27|681.95|686.38|682.06|686.27|681.95|0
1645705670000|2022-02-24 12:27:50|686.06|681.74|685.96|681.64|686.06|681.74|685.96|681.64|0
1645705680000|2022-02-24 12:28:00|686.27|681.95|686.68|682.36|686.68|682.36|686.27|681.95|0
1645705690000|2022-02-24 12:28:10|687.1|682.78|687.72|683.4|687.72|683.4|687.1|682.78|0
1645705700000|2022-02-24 12:28:20|687.62|683.3|687.72|683.4|687.83|683.51|687.62|683.3|0
1645705710000|2022-02-24 12:28:30|688.25|683.93|688.25|683.93|688.25|683.93|688.04|683.72|0
1645705720000|2022-02-24 12:28:40|688.55|684.23|687.93|683.61|688.55|684.23|687.83|683.51|0
1645705730000|2022-02-24 12:28:50|688.35|684.03|687.72|683.4|688.35|684.03|687.72|683.4|0
1645705740000|2022-02-24 12:29:00|688.04|683.72|687|682.68|688.04|683.72|687|682.68|0
1645705750000|2022-02-24 12:29:10|687.1|682.78|685.96|681.64|687.1|682.78|685.96|681.64|0
1645705760000|2022-02-24 12:29:20|685.75|681.43|686.27|681.95|686.38|682.06|685.54|681.22|0
1645705770000|2022-02-24 12:29:30|686.06|681.74|685.85|681.53|686.06|681.74|685.75|681.43|0
1645705780000|2022-02-24 12:29:40|685.96|681.64|687.1|682.78|687.1|682.78|685.96|681.64|0
1645705790000|2022-02-24 12:29:50|686.89|682.57|688.04|683.72|688.04|683.72|686.89|682.57|0
1645705800000|2022-02-24 12:30:00|688.25|683.93|687.72|683.4|688.25|683.93|687.51|683.19|0
1645705810000|2022-02-24 12:30:10|688.25|683.93|688.45|684.13|688.45|684.13|688.25|683.93|0
1645705820000|2022-02-24 12:30:20|688.76|684.44|689.18|684.86|689.18|684.86|688.35|684.03|0
1645705830000|2022-02-24 12:30:30|689.49|685.17|689.49|685.17|689.49|685.17|689.18|684.86|0
1645705840000|2022-02-24 12:30:40|690.01|685.69|689.8|685.48|690.01|685.69|689.8|685.48|0
1645705850000|2022-02-24 12:30:50|690.12|685.8|689.91|685.59|690.12|685.8|689.91|685.59|0
1645705860000|2022-02-24 12:31:00|690.22|685.9|690.12|685.8|690.22|685.9|690.12|685.8|0
1645705870000|2022-02-24 12:31:10|690.22|685.9|689.43|685.11|690.22|685.9|689.22|684.9|0
1645705880000|2022-02-24 12:31:20|689.18|684.86|690.43|686.11|690.43|686.11|689.18|684.86|0
1645705890000|2022-02-24 12:31:30|689.66|685.34|689.45|685.13|689.66|685.34|689.45|685.13|0
1645705900000|2022-02-24 12:31:40|689.24|684.92|689.04|684.72|689.24|684.92|688.93|684.61|0
1645705910000|2022-02-24 12:31:50|689.24|684.92|689.45|685.13|689.45|685.13|689.24|684.92|0
1645705920000|2022-02-24 12:32:00|689.56|685.24|689.45|685.13|689.77|685.45|689.35|685.03|0
1645705930000|2022-02-24 12:32:10|689.66|685.34|690.08|685.76|690.08|685.76|689.35|685.03|0
1645705940000|2022-02-24 12:32:20|690.5|686.18|690.92|686.6|690.92|686.6|689.87|685.55|0
1645705950000|2022-02-24 12:32:30|690.71|686.39|690.92|686.6|691.34|687.02|690.71|686.39|0
1645705960000|2022-02-24 12:32:40|690.82|686.5|691.13|686.81|691.34|687.02|690.71|686.39|0
1645705970000|2022-02-24 12:32:50|690.82|686.5|691.03|686.71|691.03|686.71|690.71|686.39|0
1645705980000|2022-02-24 12:33:00|690.92|686.6|691.03|686.71|691.13|686.81|690.92|686.6|0
1645705990000|2022-02-24 12:33:10|690.92|686.6|690.71|686.39|690.92|686.6|690.61|686.29|0
1645706000000|2022-02-24 12:33:20|690.5|686.18|691.13|686.81|691.13|686.81|690.5|686.18|0
1645706010000|2022-02-24 12:33:30|690.82|686.5|690.92|686.6|690.92|686.6|690.82|686.5|0
1645706020000|2022-02-24 12:33:40|690.82|686.5|691.87|687.55|691.87|687.55|690.82|686.5|0
1645706030000|2022-02-24 12:33:50|691.34|687.02|689.98|685.66|691.34|687.02|689.98|685.66|0
1645706040000|2022-02-24 12:34:00|690.08|685.76|689.56|685.24|690.08|685.76|689.45|685.13|0
1645706050000|2022-02-24 12:34:10|689.45|685.13|688.73|684.41|689.45|685.13|688.2|683.88|0
1645706060000|2022-02-24 12:34:20|689.45|685.13|689.03|684.71|689.45|685.13|688.83|684.51|0
1645706070000|2022-02-24 12:34:30|689.35|685.03|689.98|685.66|689.98|685.66|689.35|685.03|0
1645706080000|2022-02-24 12:34:40|689.66|685.34|690.5|686.18|690.92|686.6|689.66|685.34|0
1645706090000|2022-02-24 12:34:50|690.29|685.97|690.92|686.6|690.92|686.6|690.29|685.97|0
1645706100000|2022-02-24 12:35:00|691.13|686.81|690.92|686.6|691.45|687.13|690.92|686.6|0
1645706110000|2022-02-24 12:35:10|691.24|686.92|691.13|686.81|691.24|686.92|691.13|686.81|0
1645706120000|2022-02-24 12:35:20|691.34|687.02|693.01|688.69|693.01|688.69|691.34|687.02|0
1645706130000|2022-02-24 12:35:30|692.59|688.27|692.39|688.07|692.59|688.27|692.18|687.86|0
1645706140000|2022-02-24 12:35:40|692.28|687.96|691.97|687.65|692.28|687.96|691.97|687.65|0
1645706150000|2022-02-24 12:35:50|691.76|687.44|691.66|687.34|692.18|687.86|691.66|687.34|0
1645706160000|2022-02-24 12:36:00|692.07|687.75|691.87|687.55|692.07|687.75|691.66|687.34|0
1645706170000|2022-02-24 12:36:10|691.97|687.65|691.34|687.02|691.97|687.65|691.34|687.02|0
1645706180000|2022-02-24 12:36:20|691.13|686.81|691.76|687.44|691.76|687.44|691.13|686.81|0
1645706190000|2022-02-24 12:36:30|690.82|686.5|690.82|686.5|690.92|686.6|690.82|686.5|0
1645706200000|2022-02-24 12:36:40|690.92|686.6|690.92|686.6|691.13|686.81|690.92|686.6|0
1645706210000|2022-02-24 12:36:50|690.82|686.5|690.71|686.39|690.92|686.6|690.71|686.39|0
1645706220000|2022-02-24 12:37:00|690.92|686.6|690.61|686.29|690.92|686.6|690.61|686.29|0
1645706230000|2022-02-24 12:37:10|690.92|686.6|690.61|686.29|690.92|686.6|690.5|686.18|0
1645706240000|2022-02-24 12:37:20|690.82|686.5|690.71|686.39|690.82|686.5|690.5|686.18|0
1645706250000|2022-02-24 12:37:30|690.61|686.29|690.92|686.6|690.92|686.6|690.61|686.29|0
1645706260000|2022-02-24 12:37:40|690.82|686.5|690.61|686.29|690.82|686.5|690.61|686.29|0
1645706270000|2022-02-24 12:37:50|690.71|686.39|690.82|686.5|690.92|686.6|690.71|686.39|0
1645706280000|2022-02-24 12:38:00|690.92|686.6|690.82|686.5|690.92|686.6|690.82|686.5|0
1645706290000|2022-02-24 12:38:10|690.92|686.6|690.82|686.5|690.92|686.6|690.82|686.5|0
1645706300000|2022-02-24 12:38:20|691.13|686.81|691.34|687.02|691.34|687.02|691.13|686.81|0
1645706310000|2022-02-24 12:38:30|691.66|687.34|692.38|688.06|692.38|688.06|691.66|687.34|0
1645706320000|2022-02-24 12:38:40|691.86|687.54|691.76|687.44|691.97|687.65|691.76|687.44|0
1645706330000|2022-02-24 12:38:50|691.55|687.23|690.82|686.5|691.55|687.23|690.82|686.5|0
1645706340000|2022-02-24 12:39:00|691.03|686.71|690.5|686.18|691.03|686.71|690.29|685.97|0
1645706350000|2022-02-24 12:39:10|690.08|685.76|690.71|686.39|690.71|686.39|690.08|685.76|0
1645706360000|2022-02-24 12:39:20|690.92|686.6|690.82|686.5|690.92|686.6|690.82|686.5|0
1645706370000|2022-02-24 12:39:30|690.71|686.39|690.82|686.5|690.82|686.5|690.71|686.39|0
1645706380000|2022-02-24 12:39:40|690.92|686.6|689.66|685.34|690.92|686.6|689.24|684.92|0
1645706390000|2022-02-24 12:39:50|689.56|685.24|689.45|685.13|689.56|685.24|689.35|685.03|0
1645706400000|2022-02-24 12:40:00|689.35|685.03|690.19|685.87|690.19|685.87|689.35|685.03|0
1645706410000|2022-02-24 12:40:10|690.4|686.08|690.61|686.29|690.71|686.39|690.4|686.08|0
1645706420000|2022-02-24 12:40:20|690.19|685.87|691.13|686.81|691.13|686.81|690.19|685.87|0
1645706430000|2022-02-24 12:40:30|691.03|686.71|691.13|686.81|691.13|686.81|690.92|686.6|0
1645706440000|2022-02-24 12:40:40|690.92|686.6|691.24|686.92|691.24|686.92|690.92|686.6|0
1645706450000|2022-02-24 12:40:50|691.76|687.44|691.96|687.64|691.96|687.64|691.76|687.44|0
1645706460000|2022-02-24 12:41:00|691.45|687.13|691.34|687.02|691.86|687.54|691.34|687.02|0
1645706470000|2022-02-24 12:41:10|691.76|687.44|691.96|687.64|691.96|687.64|691.76|687.44|0
1645706480000|2022-02-24 12:41:20|692.07|687.75|690.71|686.39|692.07|687.75|690.71|686.39|0
1645706490000|2022-02-24 12:41:30|690.82|686.5|692.17|687.85|692.17|687.85|690.82|686.5|0
1645706500000|2022-02-24 12:41:40|692.38|688.06|692.38|688.06|692.38|688.06|692.17|687.85|0
1645706510000|2022-02-24 12:41:50|692.07|687.75|691.86|687.54|692.07|687.75|691.75|687.43|0
1645706520000|2022-02-24 12:42:00|691.96|687.64|691.75|687.43|691.96|687.64|691.75|687.43|0
1645706530000|2022-02-24 12:42:10|691.55|687.23|691.96|687.64|691.96|687.64|691.55|687.23|0
1645706540000|2022-02-24 12:42:20|692.07|687.75|692.07|687.75|692.07|687.75|692.07|687.75|0
1645706550000|2022-02-24 12:42:30|692.17|687.85|692.38|688.06|692.38|688.06|692.17|687.85|0
1645706560000|2022-02-24 12:42:40|692.8|688.48|692.91|688.59|692.91|688.59|692.7|688.38|0
1645706570000|2022-02-24 12:42:50|692.38|688.06|692.59|688.27|692.91|688.59|692.38|688.06|0
1645706580000|2022-02-24 12:43:00|692.8|688.48|692.59|688.27|692.8|688.48|692.59|688.27|0
1645706590000|2022-02-24 12:43:10|692.8|688.48|692.8|688.48|692.8|688.48|692.59|688.27|0
1645706600000|2022-02-24 12:43:20|693.01|688.69|692.59|688.27|693.01|688.69|692.59|688.27|0
1645706610000|2022-02-24 12:43:30|692.49|688.17|692.59|688.27|692.59|688.27|692.38|688.06|0
1645706620000|2022-02-24 12:43:40|692.49|688.17|693.01|688.69|693.01|688.69|692.38|688.06|0
1645706630000|2022-02-24 12:43:50|692.8|688.48|692.8|688.48|693.01|688.69|692.8|688.48|0
1645706640000|2022-02-24 12:44:00|692.91|688.59|692.17|687.85|692.91|688.59|692.17|687.85|0
1645706650000|2022-02-24 12:44:10|691.13|686.81|691.34|687.02|691.34|687.02|691.13|686.81|0
1645706660000|2022-02-24 12:44:20|690.82|686.5|691.44|687.12|691.44|687.12|690.82|686.5|0
1645706670000|2022-02-24 12:44:30|691.34|687.02|690.71|686.39|691.34|687.02|690.71|686.39|0
1645706680000|2022-02-24 12:44:40|690.5|686.18|690.82|686.5|690.82|686.5|690.5|686.18|0
1645706690000|2022-02-24 12:44:50|690.92|686.6|690.5|686.18|690.92|686.6|690.29|685.97|0
1645706700000|2022-02-24 12:45:00|690.08|685.76|690.19|685.87|690.5|686.18|690.08|685.76|0
1645706710000|2022-02-24 12:45:10|690.5|686.18|690.71|686.39|690.71|686.39|690.5|686.18|0
1645706720000|2022-02-24 12:45:20|691.34|687.02|691.54|687.22|691.54|687.22|691.23|686.91|0
1645706730000|2022-02-24 12:45:30|691.44|687.12|691.44|687.12|691.44|687.12|691.02|686.7|0
1645706740000|2022-02-24 12:45:40|691.23|686.91|690.82|686.5|691.23|686.91|690.82|686.5|0
1645706750000|2022-02-24 12:45:50|690.92|686.6|692.09|687.77|692.09|687.77|690.92|686.6|0
1645706760000|2022-02-24 12:46:00|691.88|687.56|691.57|687.25|691.88|687.56|691.57|687.25|0
1645706770000|2022-02-24 12:46:10|691.46|687.14|691.57|687.25|691.78|687.46|691.46|687.14|0
1645706780000|2022-02-24 12:46:20|691.67|687.35|691.78|687.46|691.88|687.56|691.67|687.35|0
1645706790000|2022-02-24 12:46:30|691.67|687.35|691.46|687.14|691.67|687.35|691.46|687.14|0
1645706800000|2022-02-24 12:46:40|691.36|687.04|691.15|686.83|691.67|687.35|691.15|686.83|0
1645706810000|2022-02-24 12:46:50|691.25|686.93|691.15|686.83|691.25|686.93|691.15|686.83|0
1645706820000|2022-02-24 12:47:00|690.62|686.3|689.99|685.67|690.62|686.3|689.99|685.67|0
1645706830000|2022-02-24 12:47:10|689.89|685.57|689.78|685.46|689.89|685.57|689.78|685.46|0
1645706840000|2022-02-24 12:47:20|689.99|685.67|689.57|685.25|689.99|685.67|689.57|685.25|0
1645706850000|2022-02-24 12:47:30|689.36|685.04|688.95|684.63|689.36|685.04|688.95|684.63|0
1645706860000|2022-02-24 12:47:40|689.16|684.84|689.99|685.67|689.99|685.67|689.16|684.84|0
1645706870000|2022-02-24 12:47:50|690.31|685.99|691.25|686.93|691.25|686.93|690.31|685.99|0
1645706880000|2022-02-24 12:48:00|691.46|687.14|691.25|686.93|691.46|687.14|690.73|686.41|0
1645706890000|2022-02-24 12:48:10|691.15|686.83|690.83|686.51|691.15|686.83|690.83|686.51|0
1645706900000|2022-02-24 12:48:20|691.25|686.93|691.15|686.83|691.25|686.93|690.83|686.51|0
1645706910000|2022-02-24 12:48:30|690.41|686.09|690.41|686.09|690.41|686.09|690.2|685.88|0
1645706920000|2022-02-24 12:48:40|691.36|687.04|692.3|687.98|692.3|687.98|691.36|687.04|0
1645706930000|2022-02-24 12:48:50|691.67|687.35|691.04|686.72|691.67|687.35|691.04|686.72|0
1645706940000|2022-02-24 12:49:00|690.73|686.41|691.15|686.83|691.15|686.83|690.73|686.41|0
1645706950000|2022-02-24 12:49:10|691.04|686.72|688.95|684.63|691.04|686.72|688.74|684.42|0
1645706960000|2022-02-24 12:49:20|688.74|684.42|688.53|684.21|688.74|684.42|688.53|684.21|0
1645706970000|2022-02-24 12:49:30|688.32|684|687.69|683.37|688.32|684|687.69|683.37|0
1645706980000|2022-02-24 12:49:40|687.48|683.16|687.69|683.37|687.9|683.58|687.48|683.16|0
1645706990000|2022-02-24 12:49:50|687.07|682.75|687.27|682.95|687.27|682.95|687.07|682.75|0
1645707000000|2022-02-24 12:50:00|686.86|682.54|687.27|682.95|687.27|682.95|686.65|682.33|0
1645707010000|2022-02-24 12:50:10|686.76|682.44|686.65|682.33|686.76|682.44|686.44|682.12|0
1645707020000|2022-02-24 12:50:20|686.55|682.23|686.86|682.54|686.86|682.54|686.55|682.23|0
1645707030000|2022-02-24 12:50:30|686.23|681.91|686.44|682.12|686.55|682.23|686.23|681.91|0
1645707040000|2022-02-24 12:50:40|685.92|681.6|685.6|681.28|686.13|681.81|685.6|681.28|0
1645707050000|2022-02-24 12:50:50|686.23|681.91|685.39|681.07|686.23|681.91|685.39|681.07|0
1645707060000|2022-02-24 12:51:00|685.81|681.49|686.74|682.42|686.84|682.52|685.81|681.49|0
1645707070000|2022-02-24 12:51:10|686.64|682.32|686.22|681.9|686.64|682.32|686.12|681.8|0
1645707080000|2022-02-24 12:51:20|685.7|681.38|685.8|681.48|685.8|681.48|685.7|681.38|0
1645707090000|2022-02-24 12:51:30|686.01|681.69|685.91|681.59|686.01|681.69|685.91|681.59|0
1645707100000|2022-02-24 12:51:40|685.8|681.48|685.59|681.27|685.8|681.48|685.59|681.27|0
1645707110000|2022-02-24 12:51:50|685.91|681.59|686.01|681.69|686.01|681.69|685.8|681.48|0
1645707120000|2022-02-24 12:52:00|686.22|681.9|685.91|681.59|686.33|682.01|685.91|681.59|0
1645707130000|2022-02-24 12:52:10|686.12|681.8|686.64|682.32|686.64|682.32|686.12|681.8|0
1645707140000|2022-02-24 12:52:20|686.84|682.52|687.05|682.73|687.37|683.05|686.84|682.52|0
1645707150000|2022-02-24 12:52:30|686.95|682.63|687.37|683.05|687.68|683.36|686.95|682.63|0
1645707160000|2022-02-24 12:52:40|687.58|683.26|687.68|683.36|687.68|683.36|687.47|683.15|0
1645707170000|2022-02-24 12:52:50|686.95|682.63|686.74|682.42|686.95|682.63|686.74|682.42|0
1645707180000|2022-02-24 12:53:00|686.64|682.32|686.33|682.01|686.64|682.32|686.33|682.01|0
1645707190000|2022-02-24 12:53:10|686.43|682.11|686.74|682.42|686.84|682.52|686.33|682.01|0
1645707200000|2022-02-24 12:53:20|686.64|682.32|686.33|682.01|686.64|682.32|686.33|682.01|0
1645707210000|2022-02-24 12:53:30|686.22|681.9|686.12|681.8|686.22|681.9|685.91|681.59|0
1645707220000|2022-02-24 12:53:40|685.59|681.27|685.8|681.48|685.8|681.48|685.59|681.27|0
1645707230000|2022-02-24 12:53:50|685.59|681.27|686.22|681.9|686.22|681.9|685.59|681.27|0
1645707240000|2022-02-24 12:54:00|686.74|682.42|686.64|682.32|686.84|682.52|686.54|682.22|0
1645707250000|2022-02-24 12:54:10|687.05|682.73|688|683.68|688|683.68|687.05|682.73|0
1645707260000|2022-02-24 12:54:20|688.1|683.78|688|683.68|688.62|684.3|688|683.68|0
1645707270000|2022-02-24 12:54:30|688.1|683.78|688.3|683.98|688.3|683.98|688.1|683.78|0
1645707280000|2022-02-24 12:54:40|688.2|683.88|688.51|684.19|688.51|684.19|688.2|683.88|0
1645707290000|2022-02-24 12:54:50|688.93|684.61|687.68|683.36|688.93|684.61|687.68|683.36|0
1645707300000|2022-02-24 12:55:00|687.58|683.26|688.2|683.88|688.3|683.98|687.58|683.26|0
1645707310000|2022-02-24 12:55:10|688.93|684.61|687.68|683.36|688.93|684.61|687.47|683.15|0
1645707320000|2022-02-24 12:55:20|687.89|683.57|688.3|683.98|688.3|683.98|687.89|683.57|0
1645707330000|2022-02-24 12:55:30|687.79|683.47|688.72|684.4|688.72|684.4|687.79|683.47|0
1645707340000|2022-02-24 12:55:40|688.93|684.61|689.77|685.45|689.77|685.45|688.72|684.4|0
1645707350000|2022-02-24 12:55:50|690.18|685.86|689.98|685.66|690.29|685.97|689.98|685.66|0
1645707360000|2022-02-24 12:56:00|689.77|685.45|689.14|684.82|689.77|685.45|689.14|684.82|0
1645707370000|2022-02-24 12:56:10|689.56|685.24|689.25|684.93|689.56|685.24|688.41|684.09|0
1645707380000|2022-02-24 12:56:20|689.04|684.72|689.56|685.24|689.77|685.45|689.04|684.72|0
1645707390000|2022-02-24 12:56:30|689.14|684.82|689.77|685.45|689.77|685.45|689.04|684.72|0
1645707400000|2022-02-24 12:56:40|689.98|685.66|689.56|685.24|689.98|685.66|689.56|685.24|0
1645707410000|2022-02-24 12:56:50|689.25|684.93|689.77|685.45|689.77|685.45|689.25|684.93|0
1645707420000|2022-02-24 12:57:00|689.35|685.03|689.35|685.03|689.56|685.24|689.25|684.93|0
1645707430000|2022-02-24 12:57:10|689.77|685.45|691.23|686.91|691.23|686.91|689.67|685.35|0
1645707440000|2022-02-24 12:57:20|691.13|686.81|692.28|687.96|692.28|687.96|690.71|686.39|0
1645707450000|2022-02-24 12:57:30|691.55|687.23|692.07|687.75|692.07|687.75|691.55|687.23|0
1645707460000|2022-02-24 12:57:40|692.28|687.96|692.07|687.75|692.28|687.96|692.07|687.75|0
1645707470000|2022-02-24 12:57:50|691.86|687.54|691.97|687.65|692.07|687.75|691.76|687.44|0
1645707480000|2022-02-24 12:58:00|691.76|687.44|691.44|687.12|691.76|687.44|691.23|686.91|0
1645707490000|2022-02-24 12:58:10|691.23|686.91|690.5|686.18|691.23|686.91|690.5|686.18|0
1645707500000|2022-02-24 12:58:20|690.92|686.6|690.81|686.49|690.92|686.6|690.81|686.49|0
1645707510000|2022-02-24 12:58:30|690.5|686.18|689.87|685.55|690.5|686.18|689.67|685.35|0
1645707520000|2022-02-24 12:58:40|689.67|685.35|689.14|684.82|689.67|685.35|688.93|684.61|0
1645707530000|2022-02-24 12:58:50|688.2|683.88|688.2|683.88|688.2|683.88|687.68|683.36|0
1645707540000|2022-02-24 12:59:00|688.41|684.09|688.09|683.77|688.83|684.51|687.79|683.47|0
1645707550000|2022-02-24 12:59:10|687.26|682.94|687.37|683.05|687.37|683.05|686.95|682.63|0
1645707560000|2022-02-24 12:59:20|687.47|683.15|686.22|681.9|687.47|683.15|686.22|681.9|0
1645707570000|2022-02-24 12:59:30|686.74|682.42|686.22|681.9|687.05|682.73|686.22|681.9|0
1645707580000|2022-02-24 12:59:40|685.8|681.48|686.53|682.21|686.53|682.21|685.8|681.48|0
1645707590000|2022-02-24 12:59:50|686.33|682.01|686.43|682.11|686.63|682.31|686.33|682.01|0
1645707600000|2022-02-24 13:00:00|686.01|681.69|686.33|682.01|686.43|682.11|685.8|681.48|0
1645707610000|2022-02-24 13:00:10|685.8|681.48|683.82|679.5|685.8|681.48|683.2|678.88|0
1645707620000|2022-02-24 13:00:20|683.51|679.19|684.76|680.44|684.76|680.44|683.41|679.09|0
1645707630000|2022-02-24 13:00:30|685.59|681.27|685.7|681.38|685.8|681.48|685.59|681.27|0
1645707640000|2022-02-24 13:00:40|685.49|681.17|685.38|681.06|685.49|681.17|684.34|680.02|0
1645707650000|2022-02-24 13:00:50|686.53|682.21|687.47|683.15|687.58|683.26|686.53|682.21|0
1645707660000|2022-02-24 13:01:00|687.68|683.36|688.09|683.77|688.09|683.77|687.47|683.15|0
1645707670000|2022-02-24 13:01:10|687.26|682.94|686.53|682.21|687.26|682.94|686.53|682.21|0
1645707680000|2022-02-24 13:01:20|686.95|682.63|687.37|683.05|687.37|683.05|686.95|682.63|0
1645707690000|2022-02-24 13:01:30|687.79|683.47|688.09|683.77|688.09|683.77|687.79|683.47|0
1645707700000|2022-02-24 13:01:40|688.93|684.61|688.83|684.51|689.14|684.82|688.83|684.51|0
1645707710000|2022-02-24 13:01:50|688.3|683.98|688.83|684.51|688.83|684.51|688.3|683.98|0
1645707720000|2022-02-24 13:02:00|688.93|684.61|688.72|684.4|689.04|684.72|688.72|684.4|0
1645707730000|2022-02-24 13:02:10|688.09|683.77|688.2|683.88|688.2|683.88|688.09|683.77|0
1645707740000|2022-02-24 13:02:20|688.51|684.19|689.14|684.82|689.14|684.82|688.51|684.19|0
1645707750000|2022-02-24 13:02:30|688.51|684.19|687.99|683.67|688.51|684.19|687.99|683.67|0
1645707760000|2022-02-24 13:02:40|687.78|683.46|688.51|684.19|688.51|684.19|687.78|683.46|0
1645707770000|2022-02-24 13:02:50|689.04|684.72|688.72|684.4|689.04|684.72|688.51|684.19|0
1645707780000|2022-02-24 13:03:00|688.62|684.3|688.09|683.77|688.62|684.3|688.09|683.77|0
1645707790000|2022-02-24 13:03:10|688.41|684.09|688.09|683.77|688.41|684.09|687.05|682.73|0
1645707800000|2022-02-24 13:03:20|688.2|683.88|688.3|683.98|688.41|684.09|688.2|683.88|0
1645707810000|2022-02-24 13:03:30|688.51|684.19|688.3|683.98|688.51|684.19|688.09|683.77|0
1645707820000|2022-02-24 13:03:40|688.62|684.3|688.41|684.09|688.62|684.3|688.3|683.98|0
1645707830000|2022-02-24 13:03:50|688.09|683.77|687.47|683.15|688.09|683.77|687.47|683.15|0
1645707840000|2022-02-24 13:04:00|687.68|683.36|688.09|683.77|688.09|683.77|687.47|683.15|0
1645707850000|2022-02-24 13:04:10|687.88|683.56|687.26|682.94|687.88|683.56|686.95|682.63|0
1645707860000|2022-02-24 13:04:20|687.78|683.46|688.51|684.19|688.51|684.19|687.78|683.46|0
1645707870000|2022-02-24 13:04:30|687.99|683.67|688.09|683.77|688.2|683.88|687.99|683.67|0
1645707880000|2022-02-24 13:04:40|687.68|683.36|688.09|683.77|688.2|683.88|687.68|683.36|0
1645707890000|2022-02-24 13:04:50|688.2|683.88|686.84|682.52|688.2|683.88|686.42|682.1|0
1645707900000|2022-02-24 13:05:00|685.7|681.38|685.38|681.06|685.7|681.38|685.38|681.06|0
1645707910000|2022-02-24 13:05:10|686.01|681.69|686.53|682.21|686.53|682.21|686.01|681.69|0
1645707920000|2022-02-24 13:05:20|686.74|682.42|686.42|682.1|687.47|683.15|686.42|682.1|0
1645707930000|2022-02-24 13:05:30|687.05|682.73|687.47|683.15|687.47|683.15|687.05|682.73|0
1645707940000|2022-02-24 13:05:40|688.09|683.77|688.3|683.98|688.51|684.19|688.09|683.77|0
1645707950000|2022-02-24 13:05:50|688.51|684.19|687.47|683.15|688.51|684.19|687.47|683.15|0
1645707960000|2022-02-24 13:06:00|688.41|684.09|688.41|684.09|688.41|684.09|688.41|684.09|0
1645707970000|2022-02-24 13:06:10|688.51|684.19|687.78|683.46|688.51|684.19|687.78|683.46|0
1645707980000|2022-02-24 13:06:20|687.99|683.67|688.51|684.19|688.51|684.19|687.99|683.67|0
1645707990000|2022-02-24 13:06:30|688.72|684.4|688.51|684.19|688.72|684.4|688.51|684.19|0
1645708000000|2022-02-24 13:06:40|688.3|683.98|687.99|683.67|688.3|683.98|687.99|683.67|0
1645708010000|2022-02-24 13:06:50|687.88|683.56|688.09|683.77|688.09|683.77|687.78|683.46|0
1645708020000|2022-02-24 13:07:00|687.68|683.36|688.41|684.09|688.41|684.09|687.68|683.36|0
1645708030000|2022-02-24 13:07:10|688.72|684.4|688.09|683.77|688.72|684.4|688.09|683.77|0
1645708040000|2022-02-24 13:07:20|687.68|683.36|687.68|683.36|687.68|683.36|687.58|683.26|0
1645708050000|2022-02-24 13:07:30|688.2|683.88|690.18|685.86|690.18|685.86|688.2|683.88|0
1645708060000|2022-02-24 13:07:40|689.87|685.55|690.39|686.07|690.71|686.39|689.87|685.55|0
1645708070000|2022-02-24 13:07:50|690.18|685.86|690.6|686.28|690.92|686.6|690.18|685.86|0
1645708080000|2022-02-24 13:08:00|690.81|686.49|691.44|687.12|691.44|687.12|690.81|686.49|0
1645708090000|2022-02-24 13:08:10|692.06|687.74|692.69|688.37|693.11|688.79|692.06|687.74|0
1645708100000|2022-02-24 13:08:20|692.27|687.95|692.48|688.16|692.48|688.16|692.27|687.95|0
1645708110000|2022-02-24 13:08:30|692.38|688.06|692.48|688.16|692.69|688.37|692.38|688.06|0
1645708120000|2022-02-24 13:08:40|693.11|688.79|692.59|688.27|693.11|688.79|692.48|688.16|0
1645708130000|2022-02-24 13:08:50|692.69|688.37|693.01|688.69|693.11|688.79|692.69|688.37|0
1645708140000|2022-02-24 13:09:00|692.9|688.58|692.69|688.37|692.9|688.58|692.59|688.27|0
1645708150000|2022-02-24 13:09:10|692.59|688.27|692.69|688.37|692.69|688.37|692.59|688.27|0
1645708160000|2022-02-24 13:09:20|692.9|688.58|692.48|688.16|692.9|688.58|692.48|688.16|0
1645708170000|2022-02-24 13:09:30|692.27|687.95|693.11|688.79|693.11|688.79|692.27|687.95|0
1645708180000|2022-02-24 13:09:40|692.9|688.58|693.11|688.79|693.32|689|692.9|688.58|0
1645708190000|2022-02-24 13:09:50|693.53|689.21|693.32|689|693.53|689.21|692.9|688.58|0
1645708200000|2022-02-24 13:10:00|692.69|688.37|693.22|688.9|693.22|688.9|692.38|688.06|0
1645708210000|2022-02-24 13:10:10|693.01|688.69|692.69|688.37|693.01|688.69|692.69|688.37|0
1645708220000|2022-02-24 13:10:20|692.06|687.74|692.69|688.37|692.69|688.37|691.85|687.53|0
1645708230000|2022-02-24 13:10:30|693.53|689.21|693.53|689.21|693.53|689.21|693.43|689.11|0
1645708240000|2022-02-24 13:10:40|693.32|689|693.32|689|693.32|689|693.11|688.79|0
1645708250000|2022-02-24 13:10:50|693.43|689.11|693.32|689|693.53|689.21|693.32|689|0
1645708260000|2022-02-24 13:11:00|693.11|688.79|693.53|689.21|693.53|689.21|693.11|688.79|0
1645708280000|2022-02-24 13:11:20|693.32|689|693.32|689|693.53|689.21|693.32|689|0
1645708290000|2022-02-24 13:11:30|693.22|688.9|693.32|689|693.32|689|692.69|688.37|0
1645708300000|2022-02-24 13:11:40|693.22|688.9|693.32|689|693.53|689.21|693.22|688.9|0
1645708310000|2022-02-24 13:11:50|693.53|689.21|693.11|688.79|693.53|689.21|693.11|688.79|0
1645708320000|2022-02-24 13:12:00|692.9|688.58|693.01|688.69|693.22|688.9|692.9|688.58|0
1645708330000|2022-02-24 13:12:10|692.9|688.58|692.27|687.95|692.9|688.58|692.27|687.95|0
1645708340000|2022-02-24 13:12:20|693.11|688.79|693.01|688.69|693.11|688.79|692.27|687.95|0
1645708350000|2022-02-24 13:12:30|692.9|688.58|692.9|688.58|693.43|689.11|692.9|688.58|0
1645708360000|2022-02-24 13:12:40|692.38|688.06|693.01|688.69|693.01|688.69|692.38|688.06|0
1645708370000|2022-02-24 13:12:50|693.22|688.9|692.69|688.37|693.22|688.9|692.69|688.37|0
1645708380000|2022-02-24 13:13:00|692.38|688.06|691.75|687.43|692.38|688.06|691.75|687.43|0
1645708390000|2022-02-24 13:13:10|691.44|687.12|692.06|687.74|692.06|687.74|691.44|687.12|0
1645708400000|2022-02-24 13:13:20|692.48|688.16|692.06|687.74|692.48|688.16|691.85|687.53|0
1645708410000|2022-02-24 13:13:30|691.85|687.53|692.17|687.85|692.38|688.06|691.85|687.53|0
1645708420000|2022-02-24 13:13:40|692.48|688.16|692.48|688.16|692.48|688.16|692.06|687.74|0
1645708430000|2022-02-24 13:13:50|692.9|688.58|693.11|688.79|693.32|689|692.9|688.58|0
1645708440000|2022-02-24 13:14:00|692.27|687.95|692.06|687.74|692.27|687.95|691.85|687.53|0
1645708450000|2022-02-24 13:14:10|692.59|688.27|692.27|687.95|692.69|688.37|692.27|687.95|0
1645708460000|2022-02-24 13:14:20|692.06|687.74|692.17|687.85|692.59|688.27|692.06|687.74|0
1645708470000|2022-02-24 13:14:30|692.27|687.95|692.9|688.58|692.9|688.58|692.27|687.95|0
1645708480000|2022-02-24 13:14:40|692.8|688.48|693.53|689.21|693.53|689.21|692.8|688.48|0
1645708490000|2022-02-24 13:14:50|693.32|689|693.43|689.11|693.43|689.11|693.11|688.79|0
1645708500000|2022-02-24 13:15:00|693.11|688.79|693.53|689.21|693.53|689.21|693.11|688.79|0
1645708510000|2022-02-24 13:15:10|693.32|689|693.53|689.21|693.53|689.21|693.32|689|0
1645708520000|2022-02-24 13:15:20|697.09|692.77|696.25|691.93|697.09|692.77|696.25|691.93|0
1645708530000|2022-02-24 13:15:30|696.46|692.14|696.67|692.35|696.67|692.35|696.46|692.14|0
1645708540000|2022-02-24 13:15:40|696.46|692.14|696.67|692.35|696.88|692.56|696.46|692.14|0
1645708550000|2022-02-24 13:15:50|696.25|691.93|696.36|692.04|696.67|692.35|696.25|691.93|0
1645708560000|2022-02-24 13:16:00|695.2|690.88|695.83|691.51|695.94|691.62|695.2|690.88|0
1645708570000|2022-02-24 13:16:10|695.62|691.3|695.83|691.51|695.83|691.51|695.62|691.3|0
1645708580000|2022-02-24 13:16:20|696.25|691.93|696.36|692.04|696.36|692.04|696.04|691.72|0
1645708590000|2022-02-24 13:16:30|696.25|691.93|696.88|692.56|696.88|692.56|696.25|691.93|0
1645708600000|2022-02-24 13:16:40|696.46|692.14|696.88|692.56|696.88|692.56|696.46|692.14|0
1645708610000|2022-02-24 13:16:50|696.46|692.14|696.88|692.56|696.88|692.56|696.46|692.14|0
1645708620000|2022-02-24 13:17:00|697.09|692.77|696.99|692.67|697.09|692.77|696.67|692.35|0
1645708630000|2022-02-24 13:17:10|696.88|692.56|697.3|692.98|697.3|692.98|696.88|692.56|0
1645708640000|2022-02-24 13:17:20|696.88|692.56|696.88|692.56|696.88|692.56|696.88|692.56|0
1645708650000|2022-02-24 13:17:30|696.04|691.72|696.25|691.93|696.25|691.93|695.83|691.51|0
1645708660000|2022-02-24 13:17:40|695.41|691.09|696.25|691.93|696.25|691.93|695.41|691.09|0
1645708670000|2022-02-24 13:17:50|696.57|692.25|696.15|691.83|696.57|692.25|696.15|691.83|0
1645708680000|2022-02-24 13:18:00|695.62|691.3|695.52|691.2|695.62|691.3|695.1|690.78|0
1645708690000|2022-02-24 13:18:10|694.57|690.25|695.1|690.78|695.2|690.88|694.57|690.25|0
1645708700000|2022-02-24 13:18:20|693.95|689.63|693.11|688.79|693.95|689.63|692.9|688.58|0
1645708710000|2022-02-24 13:18:30|692.38|688.06|692.69|688.37|692.69|688.37|691.75|687.43|0
1645708720000|2022-02-24 13:18:40|692.17|687.85|691.64|687.32|692.27|687.95|691.64|687.32|0
1645708730000|2022-02-24 13:18:50|691.43|687.11|692.9|688.58|692.9|688.58|691.43|687.11|0
1645708740000|2022-02-24 13:19:00|693.11|688.79|693.53|689.21|693.53|689.21|693.11|688.79|0
1645708750000|2022-02-24 13:19:10|693.32|689|693.22|688.9|693.32|689|693.11|688.79|0
1645708760000|2022-02-24 13:19:20|693.43|689.11|694.57|690.25|694.57|690.25|693.43|689.11|0
1645708770000|2022-02-24 13:19:30|694.78|690.46|695.2|690.88|695.2|690.88|694.78|690.46|0
1645708780000|2022-02-24 13:19:40|694.78|690.46|694.36|690.04|694.89|690.57|694.36|690.04|0
1645708790000|2022-02-24 13:19:50|694.57|690.25|695.1|690.78|695.1|690.78|694.57|690.25|0
1645708800000|2022-02-24 13:20:00|695.41|691.09|694.89|690.57|695.41|691.09|694.78|690.46|0
1645708810000|2022-02-24 13:20:10|695.2|690.88|695.2|690.88|695.2|690.88|694.99|690.67|0
1645708820000|2022-02-24 13:20:20|695.41|691.09|694.57|690.25|695.41|691.09|694.36|690.04|0
1645708830000|2022-02-24 13:20:30|694.78|690.46|694.78|690.46|694.78|690.46|694.57|690.25|0
1645708840000|2022-02-24 13:20:40|694.36|690.04|695.41|691.09|695.41|691.09|694.36|690.04|0
1645708850000|2022-02-24 13:20:50|696.04|691.72|696.25|691.93|696.25|691.93|695.41|691.09|0
1645708860000|2022-02-24 13:21:00|696.67|692.35|697.09|692.77|697.09|692.77|696.67|692.35|0
1645708870000|2022-02-24 13:21:10|697.3|692.98|696.88|692.56|697.3|692.98|696.88|692.56|0
1645708880000|2022-02-24 13:21:20|697.3|692.98|697.3|692.98|697.51|693.19|697.09|692.77|0
1645708890000|2022-02-24 13:21:30|697.51|693.19|697.3|692.98|697.51|693.19|697.09|692.77|0
1645708900000|2022-02-24 13:21:40|697.09|692.77|696.57|692.25|697.3|692.98|696.57|692.25|0
1645708910000|2022-02-24 13:21:50|695.83|691.51|696.88|692.56|696.88|692.56|695.83|691.51|0
1645708920000|2022-02-24 13:22:00|696.99|692.67|697.72|693.4|697.72|693.4|696.99|692.67|0
1645708930000|2022-02-24 13:22:10|697.51|693.19|697.72|693.4|697.72|693.4|697.41|693.09|0
1645708940000|2022-02-24 13:22:20|697.2|692.88|696.99|692.67|697.41|693.09|696.99|692.67|0
1645708950000|2022-02-24 13:22:30|697.62|693.3|698.77|694.45|698.77|694.45|697.3|692.98|0
1645708960000|2022-02-24 13:22:40|698.67|694.35|698.14|693.82|698.67|694.35|698.14|693.82|0
1645708970000|2022-02-24 13:22:50|697.93|693.61|697.2|692.88|698.04|693.72|697.2|692.88|0
1645708980000|2022-02-24 13:23:00|697.09|692.77|697.72|693.4|697.72|693.4|697.09|692.77|0
1645708990000|2022-02-24 13:23:10|697.93|693.61|697.09|692.77|697.93|693.61|697.09|692.77|0
1645709000000|2022-02-24 13:23:20|696.88|692.56|696.88|692.56|696.99|692.67|696.88|692.56|0
1645709010000|2022-02-24 13:23:30|696.99|692.67|696.88|692.56|696.99|692.67|696.67|692.35|0
1645709020000|2022-02-24 13:23:40|696.04|691.72|697.62|693.3|697.62|693.3|696.04|691.72|0
1645709030000|2022-02-24 13:23:50|697.72|693.4|698.14|693.82|698.14|693.82|697.72|693.4|0
1645709040000|2022-02-24 13:24:00|697.72|693.4|697.93|693.61|698.14|693.82|697.62|693.3|0
1645709050000|2022-02-24 13:24:10|698.14|693.82|697.62|693.3|698.14|693.82|697.62|693.3|0
1645709060000|2022-02-24 13:24:20|697.72|693.4|697.72|693.4|697.93|693.61|697.62|693.3|0
1645709070000|2022-02-24 13:24:30|697.93|693.61|698.35|694.03|698.35|694.03|697.93|693.61|0
1645709080000|2022-02-24 13:24:40|698.14|693.82|698.14|693.82|698.25|693.93|697.93|693.61|0
1645709090000|2022-02-24 13:24:50|697.51|693.19|697.93|693.61|697.93|693.61|697.51|693.19|0
1645709100000|2022-02-24 13:25:00|697.72|693.4|698.35|694.03|698.35|694.03|697.72|693.4|0
1645709110000|2022-02-24 13:25:10|698.25|693.93|698.56|694.24|698.56|694.24|697.93|693.61|0
1645709120000|2022-02-24 13:25:20|698.46|694.14|698.35|694.03|698.67|694.35|698.04|693.72|0
1645709130000|2022-02-24 13:25:30|698.56|694.24|698.04|693.72|698.56|694.24|698.04|693.72|0
1645709140000|2022-02-24 13:25:40|698.46|694.14|698.14|693.82|698.77|694.45|698.14|693.82|0
1645709150000|2022-02-24 13:25:50|698.25|693.93|698.14|693.82|698.25|693.93|698.14|693.82|0
1645709160000|2022-02-24 13:26:00|698.56|694.24|698.98|694.66|698.98|694.66|698.56|694.24|0
1645709170000|2022-02-24 13:26:10|699.19|694.87|699.19|694.87|699.51|695.19|699.19|694.87|0
1645709180000|2022-02-24 13:26:20|698.56|694.24|698.56|694.24|698.77|694.45|698.56|694.24|0
1645709190000|2022-02-24 13:26:30|698.67|694.35|698.14|693.82|698.67|694.35|698.14|693.82|0
1645709200000|2022-02-24 13:26:40|698.04|693.72|698.14|693.82|698.35|694.03|697.93|693.61|0
1645709210000|2022-02-24 13:26:50|698.25|693.93|697.72|693.4|698.25|693.93|697.72|693.4|0
1645709220000|2022-02-24 13:27:00|697.93|693.61|698.04|693.72|698.04|693.72|697.72|693.4|0
1645709230000|2022-02-24 13:27:10|697.72|693.4|696.35|692.03|697.72|693.4|696.35|692.03|0
1645709240000|2022-02-24 13:27:20|696.14|691.82|696.14|691.82|696.14|691.82|696.14|691.82|0
1645709250000|2022-02-24 13:27:30|696.35|692.03|696.24|691.92|696.35|692.03|696.14|691.82|0
1645709260000|2022-02-24 13:27:40|696.14|691.82|695.61|691.29|696.14|691.82|695.61|691.29|0
1645709270000|2022-02-24 13:27:50|695.29|690.97|696.77|692.45|696.77|692.45|695.29|690.97|0
1645709280000|2022-02-24 13:28:00|697.3|692.98|697.4|693.08|697.61|693.29|697.3|692.98|0
1645709290000|2022-02-24 13:28:10|696.88|692.56|697.19|692.87|697.19|692.87|696.88|692.56|0
1645709300000|2022-02-24 13:28:20|697.51|693.19|697.09|692.77|697.51|693.19|697.09|692.77|0
1645709310000|2022-02-24 13:28:30|696.98|692.66|697.19|692.87|697.4|693.08|696.98|692.66|0
1645709320000|2022-02-24 13:28:40|696.67|692.35|696.45|692.13|696.67|692.35|696.45|692.13|0
1645709330000|2022-02-24 13:28:50|695.08|690.76|695.71|691.39|695.71|691.39|695.08|690.76|0
1645709340000|2022-02-24 13:29:00|696.24|691.92|696.13|691.81|696.45|692.13|696.13|691.81|0
1645709350000|2022-02-24 13:29:10|696.66|692.34|695.92|691.6|696.66|692.34|695.92|691.6|0
1645709360000|2022-02-24 13:29:20|696.03|691.71|695.29|690.97|696.24|691.92|695.29|690.97|0
1645709370000|2022-02-24 13:29:30|695.5|691.18|695.29|690.97|695.5|691.18|695.08|690.76|0
1645709380000|2022-02-24 13:29:40|695.92|691.6|696.03|691.71|696.03|691.71|695.71|691.39|0
1645709390000|2022-02-24 13:29:50|696.24|691.92|696.24|691.92|696.24|691.92|696.13|691.81|0
1645709400000|2022-02-24 13:30:00|696.45|692.13|696.45|692.13|696.45|692.13|696.24|691.92|0
1645709410000|2022-02-24 13:30:10|696.77|692.45|696.98|692.66|697.3|692.98|696.77|692.45|0
1645709420000|2022-02-24 13:30:20|696.24|691.92|696.66|692.34|697.09|692.77|696.24|691.92|0
1645709430000|2022-02-24 13:30:30|696.87|692.55|695.92|691.6|696.87|692.55|695.92|691.6|0
1645709440000|2022-02-24 13:30:40|696.24|691.92|694.98|690.66|696.24|691.92|694.77|690.45|0
1645709450000|2022-02-24 13:30:50|695.29|690.97|695.92|691.6|695.92|691.6|695.29|690.97|0
1645709460000|2022-02-24 13:31:00|695.71|691.39|696.98|692.66|696.98|692.66|695.71|691.39|0
1645709470000|2022-02-24 13:31:10|696.87|692.55|696.77|692.45|696.87|692.55|696.77|692.45|0
1645709480000|2022-02-24 13:31:20|696.66|692.34|695.5|691.18|696.66|692.34|695.5|691.18|0
1645709490000|2022-02-24 13:31:30|695.19|690.87|694.66|690.34|695.19|690.87|694.66|690.34|0
1645709500000|2022-02-24 13:31:40|694.77|690.45|694.77|690.45|694.77|690.45|694.45|690.13|0
1645709510000|2022-02-24 13:31:50|695.08|690.76|696.13|691.81|696.13|691.81|695.08|690.76|0
1645709520000|2022-02-24 13:32:00|696.03|691.71|696.45|692.13|696.77|692.45|696.03|691.71|0
1645709530000|2022-02-24 13:32:10|696.34|692.02|695.82|691.5|696.34|692.02|695.82|691.5|0
1645709540000|2022-02-24 13:32:20|695.61|691.29|694.24|689.92|695.61|691.29|694.24|689.92|0
1645709550000|2022-02-24 13:32:30|696.03|691.71|696.34|692.02|696.34|692.02|696.03|691.71|0
1645709560000|2022-02-24 13:32:40|696.24|691.92|696.03|691.71|696.24|691.92|695.4|691.08|0
1645709570000|2022-02-24 13:32:50|695.5|691.18|696.24|691.92|696.24|691.92|695.5|691.18|0
1645709580000|2022-02-24 13:33:00|695.5|691.18|695.08|690.76|695.5|691.18|694.77|690.45|0
1645709590000|2022-02-24 13:33:10|695.4|691.08|696.03|691.71|696.03|691.71|695.19|690.87|0
1645709600000|2022-02-24 13:33:20|695.71|691.39|695.82|691.5|695.82|691.5|695.61|691.29|0
1645709610000|2022-02-24 13:33:30|695.71|691.39|695.71|691.39|695.92|691.6|695.71|691.39|0
1645709620000|2022-02-24 13:33:40|695.19|690.87|694.98|690.66|695.19|690.87|694.77|690.45|0
1645709630000|2022-02-24 13:33:50|695.61|691.29|695.61|691.29|696.03|691.71|695.61|691.29|0
1645709640000|2022-02-24 13:34:00|695.08|690.76|694.56|690.24|695.08|690.76|694.56|690.24|0
1645709650000|2022-02-24 13:34:10|694.24|689.92|693.19|688.87|694.24|689.92|692.67|688.35|0
1645709660000|2022-02-24 13:34:20|693.4|689.08|693.82|689.5|694.14|689.82|693.4|689.08|0
1645709670000|2022-02-24 13:34:30|693.72|689.4|692.04|687.72|693.72|689.4|692.04|687.72|0
1645709680000|2022-02-24 13:34:40|692.14|687.82|691.83|687.51|692.67|688.35|691.83|687.51|0
1645709690000|2022-02-24 13:34:50|691.51|687.19|690.68|686.36|691.72|687.4|690.68|686.36|0
1645709700000|2022-02-24 13:35:00|690.89|686.57|691.51|687.19|691.62|687.3|690.89|686.57|0
1645709710000|2022-02-24 13:35:10|691.72|687.4|693.19|688.87|693.19|688.87|691.72|687.4|0
1645709720000|2022-02-24 13:35:20|692.77|688.45|692.14|687.82|692.77|688.45|692.14|687.82|0
1645709730000|2022-02-24 13:35:30|692.35|688.03|692.56|688.24|692.56|688.24|692.35|688.03|0
1645709740000|2022-02-24 13:35:40|692.25|687.93|690.47|686.15|692.25|687.93|690.47|686.15|0
1645709750000|2022-02-24 13:35:50|691.2|686.88|690.05|685.73|691.3|686.98|690.05|685.73|0
1645709760000|2022-02-24 13:36:00|690.16|685.84|690.16|685.84|690.37|686.05|690.16|685.84|0
1645709770000|2022-02-24 13:36:10|689.95|685.63|691.2|686.88|691.2|686.88|689.95|685.63|0
1645709780000|2022-02-24 13:36:20|690.78|686.46|691.2|686.88|691.2|686.88|690.78|686.46|0
1645709790000|2022-02-24 13:36:30|692.14|687.82|691.09|686.77|692.14|687.82|691.09|686.77|0
1645709800000|2022-02-24 13:36:40|691.2|686.88|691.62|687.3|691.72|687.4|691.2|686.88|0
1645709810000|2022-02-24 13:36:50|691.72|687.4|691.93|687.61|691.93|687.61|691.51|687.19|0
1645709820000|2022-02-24 13:37:00|692.35|688.03|691.83|687.51|692.35|688.03|691.72|687.4|0
1645709830000|2022-02-24 13:37:10|691.2|686.88|690.78|686.46|691.2|686.88|690.57|686.25|0
1645709840000|2022-02-24 13:37:20|690.67|686.35|690.67|686.35|690.67|686.35|689.21|684.89|0
1645709850000|2022-02-24 13:37:30|690.99|686.67|689.53|685.21|691.09|686.77|689.53|685.21|0
1645709860000|2022-02-24 13:37:40|689.74|685.42|689.42|685.1|689.95|685.63|689.42|685.1|0
1645709870000|2022-02-24 13:37:50|689.53|685.21|689.53|685.21|689.63|685.31|689.42|685.1|0
1645709880000|2022-02-24 13:38:00|689.74|685.42|690.47|686.15|690.67|686.35|689.74|685.42|0
1645709890000|2022-02-24 13:38:10|690.16|685.84|689.84|685.52|690.16|685.84|689.84|685.52|0
1645709900000|2022-02-24 13:38:20|689.42|685.1|688.37|684.05|689.42|685.1|688.37|684.05|0
1645709910000|2022-02-24 13:38:30|687.95|683.63|688.37|684.05|688.58|684.26|687.95|683.63|0
1645709920000|2022-02-24 13:38:40|688.27|683.95|688.37|684.05|688.48|684.16|688.27|683.95|0
1645709930000|2022-02-24 13:38:50|688.69|684.37|688.69|684.37|688.69|684.37|688.58|684.26|0
1645709940000|2022-02-24 13:39:00|689.53|685.21|690.57|686.25|690.57|686.25|689.42|685.1|0
1645709950000|2022-02-24 13:39:10|689.84|685.52|690.05|685.73|690.26|685.94|689.84|685.52|0
1645709960000|2022-02-24 13:39:20|689.63|685.31|690.05|685.73|690.36|686.04|689.63|685.31|0
1645709970000|2022-02-24 13:39:30|690.36|686.04|690.88|686.56|690.88|686.56|690.36|686.04|0
1645709980000|2022-02-24 13:39:40|691.09|686.77|690.99|686.67|691.09|686.77|690.57|686.25|0
1645709990000|2022-02-24 13:39:50|691.09|686.77|691.72|687.4|691.72|687.4|691.09|686.77|0
1645710000000|2022-02-24 13:40:00|691.51|687.19|690.88|686.56|691.51|687.19|690.67|686.35|0
1645710010000|2022-02-24 13:40:10|691.51|687.19|691.93|687.61|691.93|687.61|691.51|687.19|0
1645710020000|2022-02-24 13:40:20|692.25|687.93|691.3|686.98|692.25|687.93|691.3|686.98|0
1645710030000|2022-02-24 13:40:30|690.78|686.46|691.51|687.19|692.56|688.24|690.78|686.46|0
1645710040000|2022-02-24 13:40:40|691.3|686.98|691.72|687.4|691.72|687.4|691.3|686.98|0
1645710050000|2022-02-24 13:40:50|690.99|686.67|690.88|686.56|691.09|686.77|690.88|686.56|0
1645710060000|2022-02-24 13:41:00|691.83|687.51|691.3|686.98|691.93|687.61|691.3|686.98|0
1645710070000|2022-02-24 13:41:10|691.51|687.19|691.51|687.19|691.51|687.19|690.88|686.56|0
1645710080000|2022-02-24 13:41:20|691.93|687.61|691.62|687.3|691.93|687.61|691.62|687.3|0
1645710090000|2022-02-24 13:41:30|692.14|687.82|691.72|687.4|692.14|687.82|691.72|687.4|0
1645710100000|2022-02-24 13:41:40|691.93|687.61|691.72|687.4|691.93|687.61|691.51|687.19|0
1645710110000|2022-02-24 13:41:50|691.83|687.51|690.69|686.37|691.83|687.51|690.69|686.37|0
1645710120000|2022-02-24 13:42:00|690.59|686.27|690.06|685.74|690.69|686.37|690.06|685.74|0
1645710130000|2022-02-24 13:42:10|690.27|685.95|691.01|686.69|691.01|686.69|690.27|685.95|0
1645710140000|2022-02-24 13:42:20|690.69|686.37|690.9|686.58|690.9|686.58|690.69|686.37|0
1645710150000|2022-02-24 13:42:30|691.74|687.42|691.05|687.69|691.74|687.9|691.05|687.42|0
1645710160000|2022-02-24 13:42:40|690.42|687.06|690|686.64|690.42|687.06|689.79|686.43|0
1645710170000|2022-02-24 13:42:50|690.42|687.06|689.27|685.91|690.42|687.06|689.27|685.91|0
1645710180000|2022-02-24 13:43:00|689.37|686.01|688.75|685.39|689.37|686.01|688.75|685.39|0
1645710190000|2022-02-24 13:43:10|688.54|685.18|687.91|684.55|688.54|685.18|687.91|684.55|0
1645710200000|2022-02-24 13:43:20|688.23|684.87|687.28|683.92|688.23|684.87|687.28|683.92|0
1645710210000|2022-02-24 13:43:30|687.07|683.71|687.07|683.71|687.07|683.71|686.86|683.5|0
1645710220000|2022-02-24 13:43:40|686.65|683.29|686.23|682.87|686.65|683.29|686.23|682.87|0
1645710230000|2022-02-24 13:43:50|686.65|683.29|685.81|682.45|686.86|683.5|685.81|682.45|0
1645710240000|2022-02-24 13:44:00|685.6|682.24|683.09|679.73|686.23|682.87|683.09|679.73|0
1645710250000|2022-02-24 13:44:10|683.51|680.15|683.09|679.73|683.72|680.36|683.09|679.73|0
1645710260000|2022-02-24 13:44:20|683.3|679.94|683.51|680.15|683.93|680.57|683.3|679.94|0
1645710270000|2022-02-24 13:44:30|682.47|679.11|681.22|677.86|682.47|679.11|681.22|677.86|0
1645710280000|2022-02-24 13:44:40|679.76|676.4|681.14|677.78|681.14|677.78|679.76|676.4|0
1645710290000|2022-02-24 13:44:50|680.93|677.57|681.14|677.78|681.35|677.99|680.72|677.36|0
1645710300000|2022-02-24 13:45:00|681.04|677.68|678.98|675.62|681.04|677.68|678.77|675.41|0
1645710310000|2022-02-24 13:45:10|679.82|676.46|680.44|677.08|681.49|678.13|679.82|676.46|0
1645710320000|2022-02-24 13:45:20|680.55|677.19|680.13|676.77|681.07|677.71|680.13|676.77|0
1645710330000|2022-02-24 13:45:30|680.23|676.87|682.02|678.66|682.02|678.66|680.23|676.87|0
1645710340000|2022-02-24 13:45:40|682.33|678.97|682.02|678.66|682.33|678.97|681.7|678.34|0
1645710350000|2022-02-24 13:45:50|679.09|675.73|679.72|676.36|680.03|676.67|678.35|674.99|0
1645710360000|2022-02-24 13:46:00|679.82|676.46|680.03|676.67|680.55|677.19|679.82|676.46|0
1645710370000|2022-02-24 13:46:10|680.44|677.08|680.23|676.87|681.7|678.34|680.23|676.87|0
1645710380000|2022-02-24 13:46:20|680.03|676.67|679.92|676.56|680.03|676.67|679.19|675.83|0
1645710390000|2022-02-24 13:46:30|679.51|676.15|681.28|677.92|681.28|677.92|679.51|676.15|0
1645710400000|2022-02-24 13:46:40|681.49|678.13|682.74|679.38|682.74|679.38|681.49|678.13|0
1645710410000|2022-02-24 13:46:50|683.16|679.8|683.37|680.01|683.58|680.22|683.16|679.8|0
1645710420000|2022-02-24 13:47:00|682.85|679.49|682.53|679.17|683.06|679.7|682.53|679.17|0
1645710430000|2022-02-24 13:47:10|682.33|678.97|685.05|681.69|685.05|681.69|682.33|678.97|0
1645710440000|2022-02-24 13:47:20|685.37|682.01|685.05|681.69|685.37|682.01|684.95|681.59|0
1645710450000|2022-02-24 13:47:30|685.26|681.9|684.21|680.85|685.26|681.9|684.21|680.85|0
1645710460000|2022-02-24 13:47:40|684|680.64|682.12|678.76|684.21|680.85|682.12|678.76|0
1645710470000|2022-02-24 13:47:50|682.95|679.59|683.79|680.43|683.79|680.43|682.95|679.59|0
1645710480000|2022-02-24 13:48:00|683.9|680.54|683.27|679.91|684.42|681.06|683.27|679.91|0
1645710490000|2022-02-24 13:48:10|683.69|680.33|682.12|678.76|683.69|680.33|682.12|678.76|0
1645710500000|2022-02-24 13:48:20|682.33|678.97|682.33|678.97|682.33|678.97|682.33|678.97|0
1645710510000|2022-02-24 13:48:30|682.53|679.17|682.33|678.97|682.74|679.38|682.33|678.97|0
1645710520000|2022-02-24 13:48:40|683.06|679.7|681.81|678.45|683.06|679.7|681.49|678.13|0
1645710530000|2022-02-24 13:48:50|682.12|678.76|681.91|678.55|682.43|679.07|681.91|678.55|0
1645710540000|2022-02-24 13:49:00|682.12|678.76|680.23|676.87|682.12|678.76|680.23|676.87|0
1645710550000|2022-02-24 13:49:10|680.86|677.5|681.28|677.92|681.28|677.92|680.44|677.08|0
1645710560000|2022-02-24 13:49:20|680.44|677.08|679.4|676.04|680.44|677.08|679.4|676.04|0
1645710570000|2022-02-24 13:49:30|679.3|675.94|678.98|675.62|679.4|676.04|678.98|675.62|0
1645710580000|2022-02-24 13:49:40|679.4|676.04|678.77|675.41|679.61|676.25|678.77|675.41|0
1645710590000|2022-02-24 13:49:50|678.98|675.62|678.98|675.62|679.19|675.83|678.98|675.62|0
1645710600000|2022-02-24 13:50:00|679.4|676.04|678.77|675.41|679.4|676.04|678.77|675.41|0
1645710610000|2022-02-24 13:50:10|678.67|675.31|678.14|674.78|678.67|675.31|678.14|674.78|0
1645710620000|2022-02-24 13:50:20|678.56|675.2|676.79|673.43|678.56|675.2|676.79|673.43|0
1645710630000|2022-02-24 13:50:30|677.31|673.95|676.58|673.22|677.31|673.95|676.17|672.81|0
1645710640000|2022-02-24 13:50:40|676.38|673.02|677|673.64|677.63|674.27|676.38|673.02|0
1645710650000|2022-02-24 13:50:50|676.27|672.91|675.64|672.28|676.27|672.91|675.22|671.86|0
1645710660000|2022-02-24 13:51:00|675.85|672.49|677.73|674.37|677.73|674.37|675.85|672.49|0
1645710670000|2022-02-24 13:51:10|677.52|674.16|677.21|673.85|677.52|674.16|677.21|673.85|0
1645710680000|2022-02-24 13:51:20|677.1|673.74|677.42|674.06|677.63|674.27|677.1|673.74|0
1645710690000|2022-02-24 13:51:30|677|673.64|676.68|673.32|677.31|673.95|676.68|673.32|0
1645710700000|2022-02-24 13:51:40|676.48|673.12|676.17|672.81|676.48|673.12|676.06|672.7|0
1645710710000|2022-02-24 13:51:50|676.27|672.91|675.22|671.86|676.27|672.91|675.22|671.86|0
1645710720000|2022-02-24 13:52:00|675.43|672.07|675.43|672.07|675.43|672.07|675.33|671.97|0
1645710730000|2022-02-24 13:52:10|675.02|671.66|675.22|671.86|675.22|671.86|674.81|671.45|0
1645710740000|2022-02-24 13:52:20|675.02|671.66|675.43|672.07|675.43|672.07|675.02|671.66|0
1645710750000|2022-02-24 13:52:30|675.02|671.66|675.96|672.6|675.96|672.6|675.02|671.66|0
1645710760000|2022-02-24 13:52:40|676.68|673.32|677.31|673.95|677.31|673.95|676.68|673.32|0
1645710770000|2022-02-24 13:52:50|677.73|674.37|678.14|674.78|678.35|674.99|677.73|674.37|0
1645710780000|2022-02-24 13:53:00|678.35|674.99|678.14|674.78|678.35|674.99|678.04|674.68|0
1645710790000|2022-02-24 13:53:10|678.35|674.99|680.23|676.87|680.23|676.87|678.35|674.99|0
1645710800000|2022-02-24 13:53:20|680.65|677.29|680.02|676.66|680.65|677.29|679.81|676.45|0
1645710810000|2022-02-24 13:53:30|680.23|676.87|679.92|676.56|680.65|677.29|679.92|676.56|0
1645710820000|2022-02-24 13:53:40|679.81|676.45|680.23|676.87|680.23|676.87|679.4|676.04|0
1645710830000|2022-02-24 13:53:50|679.71|676.35|679.61|676.25|680.23|676.87|679.61|676.25|0
1645710840000|2022-02-24 13:54:00|679.81|676.45|679.3|675.94|679.81|676.45|678.98|675.62|0
1645710850000|2022-02-24 13:54:10|678.77|675.41|678.98|675.62|678.98|675.62|678.77|675.41|0
1645710860000|2022-02-24 13:54:20|679.4|676.04|679.09|675.73|679.4|676.04|679.09|675.73|0
1645710870000|2022-02-24 13:54:30|679.19|675.83|678.77|675.41|679.4|676.04|678.77|675.41|0
1645710880000|2022-02-24 13:54:40|679.71|676.35|679.4|676.04|680.02|676.66|679.4|676.04|0
1645710890000|2022-02-24 13:54:50|679.61|676.25|679.92|676.56|679.92|676.56|679.61|676.25|0
1645710900000|2022-02-24 13:55:00|680.23|676.87|679.5|676.14|680.23|676.87|679.5|676.14|0
1645710910000|2022-02-24 13:55:10|679.09|675.73|680.34|676.98|680.34|676.98|679.09|675.73|0
1645710920000|2022-02-24 13:55:20|680.23|676.87|679.81|676.45|680.23|676.87|679.81|676.45|0
1645710930000|2022-02-24 13:55:30|680.23|676.87|679.81|676.45|680.23|676.87|679.81|676.45|0
1645710940000|2022-02-24 13:55:40|680.02|676.66|679.81|676.45|680.23|676.87|679.81|676.45|0
1645710950000|2022-02-24 13:55:50|679.61|676.25|679.3|675.94|679.61|676.25|679.19|675.83|0
1645710960000|2022-02-24 13:56:00|679.4|676.04|680.44|677.08|680.44|677.08|679.4|676.04|0
1645710970000|2022-02-24 13:56:10|680.23|676.87|681.18|677.82|681.18|677.82|680.23|676.87|0
1645710980000|2022-02-24 13:56:20|680.44|677.08|680.65|677.29|680.86|677.5|680.44|677.08|0
1645710990000|2022-02-24 13:56:30|680.44|677.08|680.02|676.66|680.44|677.08|680.02|676.66|0
1645711000000|2022-02-24 13:56:40|680.13|676.77|679.71|676.35|680.13|676.77|679.4|676.04|0
1645711010000|2022-02-24 13:56:50|679.81|676.45|679.81|676.45|679.81|676.45|679.4|676.04|0
1645711020000|2022-02-24 13:57:00|680.02|676.66|680.23|676.87|680.65|677.29|680.02|676.66|0
1645711030000|2022-02-24 13:57:10|680.02|676.66|680.44|677.08|680.44|677.08|680.02|676.66|0
1645711040000|2022-02-24 13:57:20|680.55|677.19|681.9|678.54|681.9|678.54|680.55|677.19|0
1645711050000|2022-02-24 13:57:30|681.7|678.34|682.11|678.75|682.11|678.75|681.7|678.34|0
1645711060000|2022-02-24 13:57:40|682.01|678.65|682.95|679.59|682.95|679.59|682.01|678.65|0
1645711070000|2022-02-24 13:57:50|682.74|679.38|682.95|679.59|682.95|679.59|682.74|679.38|0
1645711080000|2022-02-24 13:58:00|682.53|679.17|681.7|678.34|682.53|679.17|681.7|678.34|0
1645711090000|2022-02-24 13:58:10|681.07|677.71|681.18|677.82|681.18|677.82|680.23|676.87|0
1645711100000|2022-02-24 13:58:20|681.07|677.71|681.07|677.71|681.28|677.92|681.07|677.71|0
1645711110000|2022-02-24 13:58:30|680.86|677.5|681.07|677.71|681.07|677.71|680.86|677.5|0
1645711120000|2022-02-24 13:58:40|681.49|678.13|682.22|678.86|682.22|678.86|681.49|678.13|0
1645711130000|2022-02-24 13:58:50|682.53|679.17|682.53|679.17|682.53|679.17|682.53|679.17|0
1645711140000|2022-02-24 13:59:00|682.43|679.07|682.32|678.96|682.53|679.17|682.32|678.96|0
1645711150000|2022-02-24 13:59:10|682.53|679.17|682.95|679.59|683.16|679.8|682.53|679.17|0
1645711160000|2022-02-24 13:59:20|683.16|679.8|683.37|680.01|683.37|680.01|683.16|679.8|0
1645711170000|2022-02-24 13:59:30|684|680.64|684.11|680.75|684.21|680.85|684|680.64|0
1645711180000|2022-02-24 13:59:40|684.21|680.85|684.84|681.48|684.84|681.48|684.21|680.85|0
1645711190000|2022-02-24 13:59:50|685.46|682.1|685.67|682.31|685.88|682.52|685.46|682.1|0
1645711200000|2022-02-24 14:00:00|686.09|682.73|686.09|682.73|686.09|682.73|686.09|682.73|0
1645711210000|2022-02-24 14:00:10|685.26|681.9|685.26|681.9|685.78|682.42|685.26|681.9|0
1645711220000|2022-02-24 14:00:20|684.94|681.58|684.94|681.58|685.26|681.9|684.94|681.58|0
1645711230000|2022-02-24 14:00:30|685.05|681.69|686.09|682.73|686.09|682.73|685.05|681.69|0
1645711240000|2022-02-24 14:00:40|685.88|682.52|684.84|681.48|685.88|682.52|684.84|681.48|0
1645711250000|2022-02-24 14:00:50|684.53|681.17|684.21|680.85|684.53|681.17|684.21|680.85|0
1645711260000|2022-02-24 14:01:00|683.16|679.8|682.01|678.65|683.16|679.8|682.01|678.65|0
1645711270000|2022-02-24 14:01:10|681.69|678.33|682.11|678.75|682.53|679.17|681.69|678.33|0
1645711280000|2022-02-24 14:01:20|682.53|679.17|682.53|679.17|683.16|679.8|682.53|679.17|0
1645711290000|2022-02-24 14:01:30|682.74|679.38|682.74|679.38|682.95|679.59|682.74|679.38|0
1645711300000|2022-02-24 14:01:40|682.53|679.17|682.74|679.38|682.95|679.59|682.53|679.17|0
1645711310000|2022-02-24 14:01:50|682.95|679.59|681.49|678.13|682.95|679.59|681.49|678.13|0
1645711320000|2022-02-24 14:02:00|681.28|677.92|681.9|678.54|682.01|678.65|681.07|677.71|0
1645711330000|2022-02-24 14:02:10|682.11|678.75|682.01|678.65|682.43|679.07|682.01|678.65|0
1645711340000|2022-02-24 14:02:20|681.59|678.23|680.65|677.29|681.59|678.23|680.44|677.08|0
1645711350000|2022-02-24 14:02:30|680.97|677.61|681.07|677.71|681.07|677.71|680.44|677.08|0
1645711360000|2022-02-24 14:02:40|680.97|677.61|680.86|677.5|680.97|677.61|680.76|677.4|0
1645711370000|2022-02-24 14:02:50|680.76|677.4|680.55|677.19|680.86|677.5|680.55|677.19|0
1645711380000|2022-02-24 14:03:00|680.86|677.5|681.59|678.23|681.59|678.23|680.86|677.5|0
1645711390000|2022-02-24 14:03:10|682.32|678.96|681.8|678.44|682.32|678.96|681.8|678.44|0
1645711400000|2022-02-24 14:03:20|681.59|678.23|681.69|678.33|681.9|678.54|681.59|678.23|0
1645711410000|2022-02-24 14:03:30|681.38|678.02|680.86|677.5|681.38|678.02|680.44|677.08|0
1645711420000|2022-02-24 14:03:40|680.65|677.29|680.86|677.5|680.86|677.5|680.65|677.29|0
1645711430000|2022-02-24 14:03:50|680.44|677.08|680.44|677.08|680.44|677.08|680.44|677.08|0
1645711440000|2022-02-24 14:04:00|680.76|677.4|680.65|677.29|681.28|677.92|680.65|677.29|0
1645711450000|2022-02-24 14:04:10|681.18|677.82|680.44|677.08|681.18|677.82|680.44|677.08|0
1645711460000|2022-02-24 14:04:20|680.02|676.66|680.02|676.66|680.13|676.77|680.02|676.66|0
1645711470000|2022-02-24 14:04:30|679.81|676.45|681.28|677.92|681.28|677.92|679.81|676.45|0
1645711480000|2022-02-24 14:04:40|681.17|677.81|680.86|677.5|681.17|677.81|680.86|677.5|0
1645711490000|2022-02-24 14:04:50|679.81|676.45|680.86|677.5|680.86|677.5|679.81|676.45|0
1645711500000|2022-02-24 14:05:00|681.07|677.71|680.86|677.5|681.07|677.71|680.86|677.5|0
1645711510000|2022-02-24 14:05:10|680.44|677.08|679.92|676.56|680.44|677.08|679.92|676.56|0
1645711520000|2022-02-24 14:05:20|679.81|676.45|678.88|675.52|679.81|676.45|678.88|675.52|0
1645711530000|2022-02-24 14:05:30|678.98|675.62|678.56|675.2|678.98|675.62|678.35|674.99|0
1645711540000|2022-02-24 14:05:40|678.77|675.41|677.72|674.36|678.77|675.41|677.72|674.36|0
1645711550000|2022-02-24 14:05:50|677.93|674.57|677.51|674.15|677.93|674.57|677.1|673.74|0
1645711560000|2022-02-24 14:06:00|677.31|673.95|677.31|673.95|677.31|673.95|676.47|673.11|0
1645711570000|2022-02-24 14:06:10|676.89|673.53|676.68|673.32|677.1|673.74|676.68|673.32|0
1645711580000|2022-02-24 14:06:20|676.37|673.01|676.05|672.69|676.37|673.01|675.95|672.59|0
1645711590000|2022-02-24 14:06:30|675.85|672.49|675.64|672.28|675.85|672.49|675.64|672.28|0
1645711600000|2022-02-24 14:06:40|675.85|672.49|676.68|673.32|676.68|673.32|675.85|672.49|0
1645711610000|2022-02-24 14:06:50|676.26|672.9|676.68|673.32|676.68|673.32|676.26|672.9|0
1645711620000|2022-02-24 14:07:00|676.05|672.69|675.01|671.65|676.05|672.69|674.18|670.82|0
1645711630000|2022-02-24 14:07:10|674.91|671.55|675.43|672.07|675.43|672.07|674.8|671.44|0
1645711640000|2022-02-24 14:07:20|675.64|672.28|675.75|672.39|675.85|672.49|675.54|672.18|0
1645711650000|2022-02-24 14:07:30|675.64|672.28|675.64|672.28|675.85|672.49|675.43|672.07|0
1645711660000|2022-02-24 14:07:40|675.43|672.07|674.39|671.03|675.43|672.07|674.18|670.82|0
1645711670000|2022-02-24 14:07:50|675.01|671.65|675.85|672.49|675.85|672.49|675.01|671.65|0
1645711680000|2022-02-24 14:08:00|675.33|671.97|675.54|672.18|675.54|672.18|675.33|671.97|0
1645711690000|2022-02-24 14:08:10|675.22|671.86|674.39|671.03|675.22|671.86|674.39|671.03|0
1645711700000|2022-02-24 14:08:20|674.8|671.44|674.6|671.24|674.8|671.44|674.6|671.24|0
1645711710000|2022-02-24 14:08:30|673.35|669.99|673.55|670.19|673.76|670.4|673.35|669.99|0
1645711720000|2022-02-24 14:08:40|673.97|670.61|674.39|671.03|674.39|671.03|673.14|669.78|0
1645711730000|2022-02-24 14:08:50|674.6|671.24|674.8|671.44|674.8|671.44|674.39|671.03|0
1645711740000|2022-02-24 14:09:00|675.33|671.97|676.79|673.43|676.79|673.43|675.33|671.97|0
1645711750000|2022-02-24 14:09:10|676.47|673.11|677.31|673.95|677.31|673.95|676.47|673.11|0
1645711760000|2022-02-24 14:09:20|677.51|674.15|678.46|675.1|678.46|675.1|677.51|674.15|0
1645711770000|2022-02-24 14:09:30|678.04|674.68|677.51|674.15|678.04|674.68|677.31|673.95|0
1645711780000|2022-02-24 14:09:40|678.04|674.68|677.51|674.15|678.04|674.68|677.51|674.15|0
1645711790000|2022-02-24 14:09:50|677.83|674.47|677.2|673.84|677.83|674.47|677.2|673.84|0
1645711800000|2022-02-24 14:10:00|676.89|673.53|677.93|674.57|677.93|674.57|676.89|673.53|0
1645711810000|2022-02-24 14:10:10|678.35|674.99|678.35|674.99|678.35|674.99|677.93|674.57|0
1645711820000|2022-02-24 14:10:20|678.14|674.78|678.56|675.2|678.77|675.41|678.14|674.78|0
1645711830000|2022-02-24 14:10:30|678.77|675.41|678.35|674.99|678.87|675.51|678.35|674.99|0
1645711840000|2022-02-24 14:10:40|678.04|674.68|678.46|675.1|678.67|675.31|678.04|674.68|0
1645711850000|2022-02-24 14:10:50|678.56|675.2|678.46|675.1|679.18|675.82|678.46|675.1|0
1645711860000|2022-02-24 14:11:00|678.35|674.99|680.34|676.98|680.34|676.98|678.35|674.99|0
1645711870000|2022-02-24 14:11:10|680.02|676.66|680.65|677.29|680.65|677.29|680.02|676.66|0
1645711880000|2022-02-24 14:11:20|680.44|677.08|681.17|677.81|681.17|677.81|680.44|677.08|0
1645711890000|2022-02-24 14:11:30|680.76|677.4|680.02|676.66|680.86|677.5|679.81|676.45|0
1645711900000|2022-02-24 14:11:40|679.39|676.03|679.71|676.35|679.71|676.35|679.39|676.03|0
1645711910000|2022-02-24 14:11:50|679.6|676.24|679.6|676.24|679.71|676.35|678.77|675.41|0
1645711920000|2022-02-24 14:12:00|679.81|676.45|678.97|675.61|679.81|676.45|678.97|675.61|0
1645711930000|2022-02-24 14:12:10|679.08|675.72|679.18|675.82|679.18|675.82|678.77|675.41|0
1645711940000|2022-02-24 14:12:20|679.6|676.24|679.81|676.45|679.81|676.45|679.39|676.03|0
1645711950000|2022-02-24 14:12:30|679.6|676.24|680.02|676.66|680.02|676.66|679.6|676.24|0
1645711960000|2022-02-24 14:12:40|679.6|676.24|680.02|676.66|680.02|676.66|679.6|676.24|0
1645711970000|2022-02-24 14:12:50|680.44|677.08|681.38|678.02|681.38|678.02|680.44|677.08|0
1645711980000|2022-02-24 14:13:00|681.48|678.12|681.69|678.33|681.69|678.33|681.48|678.12|0
1645711990000|2022-02-24 14:13:10|681.38|678.02|681.8|678.44|681.9|678.54|681.38|678.02|0
1645712000000|2022-02-24 14:13:20|681.69|678.33|682.32|678.96|682.53|679.17|681.69|678.33|0
1645712010000|2022-02-24 14:13:30|681.69|678.33|681.48|678.12|681.69|678.33|681.38|678.02|0
1645712020000|2022-02-24 14:13:40|681.06|677.7|682.22|678.86|682.22|678.86|681.06|677.7|0
1645712030000|2022-02-24 14:13:50|682.32|678.96|683.06|679.7|683.16|679.8|682.32|678.96|0
1645712040000|2022-02-24 14:14:00|682.32|678.96|682.95|679.59|682.95|679.59|682.11|678.75|0
1645712050000|2022-02-24 14:14:10|683.16|679.8|683.78|680.42|683.78|680.42|683.16|679.8|0
1645712060000|2022-02-24 14:14:20|683.06|679.7|682.95|679.59|683.16|679.8|682.95|679.59|0
1645712070000|2022-02-24 14:14:30|682.53|679.17|681.69|678.33|682.53|679.17|681.69|678.33|0
1645712080000|2022-02-24 14:14:40|682.11|678.75|681.48|678.12|682.85|679.49|681.48|678.12|0
1645712090000|2022-02-24 14:14:50|681.69|678.33|682.11|678.75|682.53|679.17|681.69|678.33|0
1645712100000|2022-02-24 14:15:00|681.69|678.33|681.48|678.12|681.69|678.33|681.06|677.7|0
1645712110000|2022-02-24 14:15:10|681.27|677.91|680.65|677.29|681.27|677.91|680.65|677.29|0
1645712120000|2022-02-24 14:15:20|680.23|676.87|680.44|677.08|680.44|677.08|680.23|676.87|0
1645712130000|2022-02-24 14:15:30|680.02|676.66|680.44|677.08|680.65|677.29|680.02|676.66|0
1645712140000|2022-02-24 14:15:40|680.23|676.87|679.18|675.82|680.23|676.87|679.18|675.82|0
1645712150000|2022-02-24 14:15:50|679.39|676.03|679.81|676.45|679.92|676.56|679.39|676.03|0
1645712160000|2022-02-24 14:16:00|680.02|676.66|679.81|676.45|680.02|676.66|679.5|676.14|0
1645712170000|2022-02-24 14:16:10|680.23|676.87|680.44|677.08|680.44|677.08|680.23|676.87|0
1645712180000|2022-02-24 14:16:20|679.81|676.45|680.23|676.87|680.23|676.87|679.81|676.45|0
1645712190000|2022-02-24 14:16:30|680.13|676.77|679.29|675.93|680.13|676.77|679.29|675.93|0
1645712200000|2022-02-24 14:16:40|679.5|676.14|678.97|675.61|679.5|676.14|678.97|675.61|0
1645712210000|2022-02-24 14:16:50|679.18|675.82|678.46|675.1|679.18|675.82|678.46|675.1|0
1645712220000|2022-02-24 14:17:00|678.66|675.3|678.56|675.2|678.66|675.3|678.14|674.78|0
1645712230000|2022-02-24 14:17:10|678.46|675.1|680.02|676.66|680.02|676.66|678.46|675.1|0
1645712240000|2022-02-24 14:17:20|680.85|677.49|680.64|677.28|680.85|677.49|680.23|676.87|0
1645712250000|2022-02-24 14:17:30|680.54|677.18|680.85|677.49|681.06|677.7|680.54|677.18|0
1645712260000|2022-02-24 14:17:40|680.96|677.6|680.44|677.08|681.06|677.7|680.44|677.08|0
1645712270000|2022-02-24 14:17:50|680.64|677.28|681.8|678.44|681.8|678.44|680.64|677.28|0
1645712280000|2022-02-24 14:18:00|681.48|678.12|681.8|678.44|681.8|678.44|681.48|678.12|0
1645712290000|2022-02-24 14:18:10|681.69|678.33|681.27|677.91|682.01|678.65|681.27|677.91|0
1645712300000|2022-02-24 14:18:20|681.59|678.23|680.64|677.28|681.59|678.23|680.64|677.28|0
1645712310000|2022-02-24 14:18:30|680.13|676.77|679.6|676.24|680.13|676.77|679.6|676.24|0
1645712320000|2022-02-24 14:18:40|679.5|676.14|679.6|676.24|679.6|676.24|679.39|676.03|0
1645712330000|2022-02-24 14:18:50|679.39|676.03|679.18|675.82|679.39|676.03|679.18|675.82|0
1645712340000|2022-02-24 14:19:00|678.56|675.2|678.76|675.4|678.76|675.4|678.14|674.78|0
1645712350000|2022-02-24 14:19:10|678.56|675.2|678.14|674.78|678.76|675.4|678.14|674.78|0
1645712360000|2022-02-24 14:19:20|678.76|675.4|677.72|674.36|678.76|675.4|677.72|674.36|0
1645712370000|2022-02-24 14:19:30|678.25|674.89|678.14|674.78|678.35|674.99|678.14|674.78|0
1645712380000|2022-02-24 14:19:40|678.35|674.99|678.04|674.68|678.56|675.2|678.04|674.68|0
1645712390000|2022-02-24 14:19:50|678.25|674.89|678.25|674.89|678.35|674.99|677.93|674.57|0
1645712400000|2022-02-24 14:20:00|678.45|675.09|677.83|674.47|678.45|675.09|677.83|674.47|0
1645712410000|2022-02-24 14:20:10|678.04|674.68|678.66|675.3|678.76|675.4|678.04|674.68|0
1645712420000|2022-02-24 14:20:20|678.76|675.4|678.87|675.51|679.18|675.82|678.76|675.4|0
1645712430000|2022-02-24 14:20:30|678.97|675.61|678.97|675.61|679.18|675.82|678.97|675.61|0
1645712440000|2022-02-24 14:20:40|679.18|675.82|678.45|675.09|679.18|675.82|678.45|675.09|0
1645712450000|2022-02-24 14:20:50|677.72|674.36|677.2|673.84|677.72|674.36|676.89|673.53|0
1645712460000|2022-02-24 14:21:00|677.51|674.15|678.04|674.68|678.04|674.68|677.51|674.15|0
1645712470000|2022-02-24 14:21:10|676.89|673.53|676.68|673.32|677.3|673.94|676.68|673.32|0
1645712480000|2022-02-24 14:21:20|676.79|673.43|676.58|673.22|676.79|673.43|676.26|672.9|0
1645712490000|2022-02-24 14:21:30|676.79|673.43|678.35|674.99|678.35|674.99|676.79|673.43|0
1645712500000|2022-02-24 14:21:40|678.45|675.09|678.55|675.19|679.08|675.72|678.45|675.09|0
1645712510000|2022-02-24 14:21:50|679.39|676.03|679.81|676.45|680.02|676.66|679.39|676.03|0
1645712520000|2022-02-24 14:22:00|679.92|676.56|679.81|676.45|680.02|676.66|679.81|676.45|0
1645712530000|2022-02-24 14:22:10|679.6|676.24|680.23|676.87|680.23|676.87|679.6|676.24|0
1645712540000|2022-02-24 14:22:20|680.64|677.28|680.54|677.18|681.48|678.12|680.54|677.18|0
1645712550000|2022-02-24 14:22:30|680.64|677.28|680.85|677.49|680.85|677.49|680.33|676.97|0
1645712560000|2022-02-24 14:22:40|681.27|677.91|681.69|678.33|681.69|678.33|681.27|677.91|0
1645712570000|2022-02-24 14:22:50|680.85|677.49|681.69|678.33|681.69|678.33|680.85|677.49|0
1645712580000|2022-02-24 14:23:00|682.11|678.75|681.27|677.91|682.11|678.75|681.27|677.91|0
1645712590000|2022-02-24 14:23:10|681.17|677.81|680.64|677.28|681.17|677.81|680.54|677.18|0
1645712600000|2022-02-24 14:23:20|680.43|677.07|681.27|677.91|681.69|678.33|680.43|677.07|0
1645712610000|2022-02-24 14:23:30|681.17|677.81|681.9|678.54|681.9|678.54|681.17|677.81|0
1645712620000|2022-02-24 14:23:40|681.69|678.33|681.69|678.33|682.11|678.75|681.69|678.33|0
1645712630000|2022-02-24 14:23:50|682.11|678.75|682.11|678.75|682.11|678.75|681.8|678.44|0
1645712640000|2022-02-24 14:24:00|682.32|678.96|683.99|680.63|683.99|680.63|682.32|678.96|0
1645712650000|2022-02-24 14:24:10|683.78|680.42|683.99|680.63|683.99|680.63|683.57|680.21|0
1645712660000|2022-02-24 14:24:20|683.57|680.21|684.41|681.05|684.83|681.47|683.57|680.21|0
1645712670000|2022-02-24 14:24:30|683.78|680.42|683.78|680.42|683.78|680.42|683.57|680.21|0
1645712680000|2022-02-24 14:24:40|682.94|679.58|683.47|680.11|683.47|680.11|682.74|679.38|0
1645712690000|2022-02-24 14:24:50|683.26|679.9|683.78|680.42|683.78|680.42|683.26|679.9|0
1645712700000|2022-02-24 14:25:00|683.99|680.63|685.15|681.79|685.15|681.79|683.99|680.63|0
1645712710000|2022-02-24 14:25:10|684.83|681.47|684.94|681.58|685.67|682.31|684.83|681.47|0
1645712720000|2022-02-24 14:25:20|685.88|682.52|687.35|683.99|687.35|683.99|685.88|682.52|0
1645712730000|2022-02-24 14:25:30|687.77|684.41|687.56|684.2|687.77|684.41|687.56|684.2|0
1645712740000|2022-02-24 14:25:40|687.77|684.41|687.14|683.78|687.88|684.52|687.14|683.78|0
1645712750000|2022-02-24 14:25:50|686.93|683.57|686.93|683.57|687.04|683.68|686.72|683.36|0
1645712760000|2022-02-24 14:26:00|686.3|682.94|686.51|683.15|686.51|683.15|686.3|682.94|0
1645712770000|2022-02-24 14:26:10|686.93|683.57|685.88|682.52|686.93|683.57|685.88|682.52|0
1645712780000|2022-02-24 14:26:20|686.41|683.05|686.83|683.47|686.83|683.47|686.41|683.05|0
1645712790000|2022-02-24 14:26:30|687.14|683.78|686.72|683.36|687.56|684.2|686.72|683.36|0
1645712800000|2022-02-24 14:26:40|685.88|682.52|686.51|683.15|686.72|683.36|685.88|682.52|0
1645712810000|2022-02-24 14:26:50|686.93|683.57|687.77|684.41|687.77|684.41|686.93|683.57|0
1645712820000|2022-02-24 14:27:00|687.67|684.31|687.04|683.68|687.67|684.31|687.04|683.68|0
1645712830000|2022-02-24 14:27:10|687.14|683.78|686.3|682.94|687.14|683.78|686.3|682.94|0
1645712840000|2022-02-24 14:27:20|686.09|682.73|685.46|682.1|686.09|682.73|685.46|682.1|0
1645712850000|2022-02-24 14:27:30|686.3|682.94|686.72|683.36|686.72|683.36|686.3|682.94|0
1645712860000|2022-02-24 14:27:40|686.93|683.57|688.4|685.04|688.4|685.04|686.93|683.57|0
1645712870000|2022-02-24 14:27:50|688.61|685.25|688.19|684.83|688.61|685.25|688.19|684.83|0
1645712880000|2022-02-24 14:28:00|688.51|685.15|688.19|684.83|688.51|685.15|688.19|684.83|0
1645712890000|2022-02-24 14:28:10|688.09|684.73|687.35|683.99|688.51|685.15|687.35|683.99|0
1645712900000|2022-02-24 14:28:20|687.77|684.41|686.93|683.57|687.77|684.41|686.93|683.57|0
1645712910000|2022-02-24 14:28:30|687.14|683.78|687.77|684.41|687.77|684.41|686.72|683.36|0
1645712920000|2022-02-24 14:28:40|687.56|684.2|688.19|684.83|688.19|684.83|687.56|684.2|0
1645712930000|2022-02-24 14:28:50|687.77|684.41|687.56|684.2|687.98|684.62|687.56|684.2|0
1645712940000|2022-02-24 14:29:00|687.35|683.99|689.03|685.67|689.03|685.67|687.35|683.99|0
1645712950000|2022-02-24 14:29:10|689.24|685.88|688.61|685.25|689.24|685.88|688.61|685.25|0
1645712960000|2022-02-24 14:29:20|689.45|686.09|689.66|686.3|689.66|686.3|689.03|685.67|0
1645712970000|2022-02-24 14:29:30|689.03|685.67|688.82|685.46|689.03|685.67|688.82|685.46|0
1645712980000|2022-02-24 14:29:40|689.24|685.88|689.66|686.3|689.87|686.51|689.24|685.88|0
1645712990000|2022-02-24 14:29:50|690.08|686.72|690.08|686.72|690.29|686.93|690.08|686.72|0
1645713000000|2022-02-24 14:30:00|689.14|685.78|688.19|684.83|690.29|686.93|688.19|684.83|0
1645713010000|2022-02-24 14:30:10|690.19|686.83|687.98|684.62|690.19|686.83|687.98|684.62|0
1645713020000|2022-02-24 14:30:20|685.25|681.89|689.03|685.67|689.03|685.67|685.25|681.89|0
1645713030000|2022-02-24 14:30:30|690.71|687.35|691.45|688.09|691.55|688.19|690.29|686.93|0
1645713040000|2022-02-24 14:30:40|692.18|688.82|689.24|685.88|692.18|688.82|689.24|685.88|0
1645713050000|2022-02-24 14:30:50|688.82|685.46|687.98|684.62|688.82|685.46|686.93|683.57|0
1645713060000|2022-02-24 14:31:00|688.61|685.25|686.09|682.73|688.61|685.25|686.09|682.73|0
1645713070000|2022-02-24 14:31:10|686.3|682.94|687.77|684.41|687.88|684.52|686.3|682.94|0
1645713080000|2022-02-24 14:31:20|688.61|685.25|688.51|685.15|688.61|685.25|688.3|684.94|0
1645713090000|2022-02-24 14:31:30|688.4|685.04|687.98|684.62|688.4|685.04|687.98|684.62|0
1645713100000|2022-02-24 14:31:40|687.14|683.78|683.78|680.42|687.14|683.78|683.78|680.42|0
1645713110000|2022-02-24 14:31:50|685.46|682.1|685.88|682.52|686.3|682.94|685.46|682.1|0
1645713120000|2022-02-24 14:32:00|683.36|680|680.43|677.07|683.36|680|680.43|677.07|0
1645713130000|2022-02-24 14:32:10|680.85|677.49|678.87|675.51|680.85|677.49|678.66|675.3|0
1645713140000|2022-02-24 14:32:20|678.34|674.98|680.22|676.86|680.43|677.07|678.34|674.98|0
1645713150000|2022-02-24 14:32:30|679.18|675.82|678.76|675.4|679.29|675.93|677.93|674.57|0
1645713160000|2022-02-24 14:32:40|677.93|674.57|676.26|672.9|677.93|674.57|676.26|672.9|0
1645713170000|2022-02-24 14:32:50|676.47|673.11|675.63|672.27|676.67|673.31|675.63|672.27|0
1645713180000|2022-02-24 14:33:00|676.67|673.31|678.03|674.67|678.03|674.67|676.67|673.31|0
1645713190000|2022-02-24 14:33:10|676.88|673.52|675.21|671.85|676.88|673.52|675.01|671.65|0
1645713200000|2022-02-24 14:33:20|674.49|671.13|675.01|671.65|675.42|672.06|673.76|670.4|0
1645713210000|2022-02-24 14:33:30|674.49|671.13|673.55|670.19|674.8|671.44|673.55|670.19|0
1645713220000|2022-02-24 14:33:40|672.51|669.15|674.17|670.81|674.17|670.81|672.51|669.15|0
1645713230000|2022-02-24 14:33:50|674.59|671.23|672.51|669.15|674.59|671.23|672.51|669.15|0
1645713240000|2022-02-24 14:34:00|672.3|668.94|673.13|669.77|673.34|669.98|672.3|668.94|0
1645713250000|2022-02-24 14:34:10|674.59|671.23|675.95|672.59|676.47|673.11|674.59|671.23|0
1645713260000|2022-02-24 14:34:20|675.01|671.65|674.59|671.23|676.05|672.69|674.59|671.23|0
1645713270000|2022-02-24 14:34:30|675.01|671.65|676.67|673.31|676.88|673.52|675.01|671.65|0
1645713280000|2022-02-24 14:34:40|677.09|673.73|677.93|674.57|678.55|675.19|677.09|673.73|0
1645713290000|2022-02-24 14:34:50|677.51|674.15|676.67|673.31|678.55|675.19|676.67|673.31|0
1645713300000|2022-02-24 14:35:00|679.18|675.82|678.34|674.98|679.39|676.03|678.34|674.98|0
1645713310000|2022-02-24 14:35:10|678.97|675.61|681.06|677.7|681.06|677.7|678.97|675.61|0
1645713320000|2022-02-24 14:35:20|680.64|677.28|680.85|677.49|681.06|677.7|680.64|677.28|0
1645713330000|2022-02-24 14:35:30|681.9|678.54|685.46|682.1|685.46|682.1|681.69|678.33|0
1645713340000|2022-02-24 14:35:40|684.2|680.84|681.48|678.12|684.2|680.84|681.48|678.12|0
1645713350000|2022-02-24 14:35:50|681.06|677.7|680.01|676.65|681.06|677.7|680.01|676.65|0
1645713360000|2022-02-24 14:36:00|679.18|675.82|677.09|673.73|679.18|675.82|677.09|673.73|0
1645713370000|2022-02-24 14:36:10|676.88|673.52|678.76|675.4|678.76|675.4|676.88|673.52|0
1645713380000|2022-02-24 14:36:20|678.55|675.19|676.26|672.9|678.55|675.19|676.26|672.9|0
1645713390000|2022-02-24 14:36:30|676.78|673.42|676.05|672.69|676.99|673.63|676.05|672.69|0
1645713400000|2022-02-24 14:36:40|675.42|672.06|675.01|671.65|675.42|672.06|674.38|671.02|0
1645713410000|2022-02-24 14:36:50|675.42|672.06|672.72|669.36|675.42|672.06|672.72|669.36|0
1645713420000|2022-02-24 14:37:00|672.92|669.56|672.3|668.94|672.92|669.56|671.88|668.52|0
1645713430000|2022-02-24 14:37:10|672.92|669.56|675.21|671.85|675.21|671.85|672.92|669.56|0
1645713440000|2022-02-24 14:37:20|674.8|671.44|673.76|670.4|674.8|671.44|673.34|669.98|0
1645713450000|2022-02-24 14:37:30|674.17|670.81|671.05|667.69|674.17|670.81|671.05|667.69|0
1645713460000|2022-02-24 14:37:40|671.88|668.52|672.3|668.94|672.3|668.94|670.84|667.48|0
1645713470000|2022-02-24 14:37:50|671.68|668.32|672.62|669.26|672.92|669.56|671.68|668.32|0
1645713480000|2022-02-24 14:38:00|671.88|668.52|672.51|669.15|672.51|669.15|671.47|668.11|0
1645713490000|2022-02-24 14:38:10|673.13|669.77|673.34|669.98|673.34|669.98|672.72|669.36|0
1645713500000|2022-02-24 14:38:20|674.38|671.02|673.24|669.88|674.38|671.02|673.24|669.88|0
1645713510000|2022-02-24 14:38:30|673.13|669.77|672.3|668.94|674.17|670.81|672.3|668.94|0
1645713520000|2022-02-24 14:38:40|672.09|668.73|670.84|667.48|672.09|668.73|670.84|667.48|0
1645713530000|2022-02-24 14:38:50|670.64|667.28|667.94|664.58|671.26|667.9|667.94|664.58|0
1645713540000|2022-02-24 14:39:00|668.35|664.99|668.2|664.84|668.61|665.25|667.78|664.42|0
1645713550000|2022-02-24 14:39:10|667.27|663.91|667.36|664|668.82|665.46|667.27|663.91|0
1645713560000|2022-02-24 14:39:20|667.16|663.8|667.99|664.63|667.99|664.63|666.74|663.38|0
1645713570000|2022-02-24 14:39:30|667.78|664.42|667.36|664|667.78|664.42|666.95|663.59|0
1645713580000|2022-02-24 14:39:40|666.12|662.76|666.12|662.76|666.12|662.76|665.91|662.55|0
1645713590000|2022-02-24 14:39:50|665.7|662.34|663.01|659.65|665.7|662.34|663.01|659.65|0
1645713600000|2022-02-24 14:40:00|665.4|662.04|665.6|662.24|665.6|662.24|663.42|660.06|0
1645713610000|2022-02-24 14:40:10|666.95|663.59|668.2|664.84|668.2|664.84|666.95|663.59|0
1645713620000|2022-02-24 14:40:20|667.99|664.63|668.2|664.84|668.2|664.84|666.95|663.59|0
1645713630000|2022-02-24 14:40:30|667.99|664.63|669.03|665.67|669.24|665.88|667.99|664.63|0
1645713640000|2022-02-24 14:40:40|668.4|665.04|669.44|666.08|669.65|666.29|668.4|665.04|0
1645713650000|2022-02-24 14:40:50|669.03|665.67|667.78|664.42|669.03|665.67|667.78|664.42|0
1645713660000|2022-02-24 14:41:00|668.2|664.84|667.68|664.32|668.2|664.84|665.91|662.55|0
1645713670000|2022-02-24 14:41:10|667.49|664.13|667.69|664.33|667.69|664.33|666.23|662.87|0
1645713680000|2022-02-24 14:41:20|668.22|664.86|668.85|665.49|668.85|665.49|667.69|664.33|0
1645713690000|2022-02-24 14:41:30|667.9|664.54|668.32|664.96|668.74|665.38|667.69|664.33|0
1645713700000|2022-02-24 14:41:40|668.95|665.59|671.04|667.68|671.04|667.68|668.95|665.59|0
1645713710000|2022-02-24 14:41:50|669.58|666.22|668.95|665.59|670.62|667.26|668.95|665.59|0
1645713720000|2022-02-24 14:42:00|668.53|665.17|667.49|664.13|669.99|666.63|667.49|664.13|0
1645713730000|2022-02-24 14:42:10|667.07|663.71|667.28|663.92|667.69|664.33|667.07|663.71|0
1645713740000|2022-02-24 14:42:20|668.95|665.59|669.58|666.22|670.2|666.84|668.95|665.59|0
1645713750000|2022-02-24 14:42:30|671.04|667.68|668.53|665.17|671.04|667.68|668.53|665.17|0
1645713760000|2022-02-24 14:42:40|668.11|664.75|669.16|665.8|669.16|665.8|668.11|664.75|0
1645713770000|2022-02-24 14:42:50|670.1|666.74|671.46|668.1|671.88|668.52|670.1|666.74|0
1645713780000|2022-02-24 14:43:00|670.83|667.47|673.76|670.4|673.76|670.4|670.83|667.47|0
1645713790000|2022-02-24 14:43:10|673.55|670.19|672.92|669.56|673.55|670.19|672.09|668.73|0
1645713800000|2022-02-24 14:43:20|672.5|669.14|672.5|669.14|672.71|669.35|672.09|668.73|0
1645713810000|2022-02-24 14:43:30|672.92|669.56|673.76|670.4|674.18|670.82|672.92|669.56|0
1645713820000|2022-02-24 14:43:40|674.6|671.24|675.23|671.87|675.23|671.87|674.6|671.24|0
1645713830000|2022-02-24 14:43:50|675.02|671.66|676.28|672.92|676.28|672.92|674.92|671.56|0
1645713840000|2022-02-24 14:44:00|676.6|673.24|674.81|671.45|676.91|673.55|674.81|671.45|0
1645713850000|2022-02-24 14:44:10|674.92|671.56|674.39|671.03|675.44|672.08|674.39|671.03|0
1645713860000|2022-02-24 14:44:20|675.65|672.29|675.23|671.87|676.91|673.55|675.23|671.87|0
1645713870000|2022-02-24 14:44:30|675.44|672.08|673.97|670.61|675.44|672.08|673.97|670.61|0
1645713880000|2022-02-24 14:44:40|673.76|670.4|673.76|670.4|674.39|671.03|673.76|670.4|0
1645713890000|2022-02-24 14:44:50|673.55|670.19|670.73|667.37|673.55|670.19|670.73|667.37|0
1645713900000|2022-02-24 14:45:00|671.57|668.21|674.81|671.45|674.81|671.45|671.57|668.21|0
1645713910000|2022-02-24 14:45:10|675.86|672.5|675.23|671.87|675.86|672.5|674.6|671.24|0
1645713920000|2022-02-24 14:45:20|674.18|670.82|674.39|671.03|674.39|671.03|673.97|670.61|0
1645713930000|2022-02-24 14:45:30|674.5|671.14|672.92|669.56|674.5|671.14|672.92|669.56|0
1645713940000|2022-02-24 14:45:40|674.6|671.24|676.28|672.92|676.28|672.92|674.6|671.24|0
1645713950000|2022-02-24 14:45:50|675.55|672.19|673.55|670.19|677.12|673.76|673.55|670.19|0
1645713960000|2022-02-24 14:46:00|673.13|669.77|672.92|669.56|673.13|669.77|672.19|668.83|0
1645713970000|2022-02-24 14:46:10|671.98|668.62|675.02|671.66|675.02|671.66|671.98|668.62|0
1645713980000|2022-02-24 14:46:20|673.76|670.4|674.29|670.93|674.39|671.03|673.76|670.4|0
1645713990000|2022-02-24 14:46:30|672.29|668.93|670.31|666.95|672.29|668.93|669.99|666.63|0
1645714000000|2022-02-24 14:46:40|669.99|666.63|670.2|666.84|671.25|667.89|669.37|666.01|0
1645714010000|2022-02-24 14:46:50|667.07|663.71|666.23|662.87|667.07|663.71|665.82|662.46|0
1645714020000|2022-02-24 14:47:00|666.86|663.5|671.88|668.52|671.88|668.52|666.86|663.5|0
1645714030000|2022-02-24 14:47:10|672.5|669.14|671.25|667.89|673.76|670.4|671.25|667.89|0
1645714040000|2022-02-24 14:47:20|671.98|668.62|670.62|667.26|672.5|669.14|670.62|667.26|0
1645714050000|2022-02-24 14:47:30|671.88|668.52|670.2|666.84|672.29|668.93|670.2|666.84|0
1645714060000|2022-02-24 14:47:40|670.62|667.26|671.15|667.79|671.36|668|670.62|667.26|0
1645714070000|2022-02-24 14:47:50|669.57|666.21|670.62|667.26|671.04|667.68|669.57|666.21|0
1645714080000|2022-02-24 14:48:00|669.89|666.53|669.16|665.8|672.19|668.83|669.16|665.8|0
1645714090000|2022-02-24 14:48:10|668.53|665.17|667.28|663.92|668.53|665.17|666.97|663.61|0
1645714100000|2022-02-24 14:48:20|666.76|663.4|666.55|663.19|667.69|664.33|666.55|663.19|0
1645714110000|2022-02-24 14:48:30|667.07|663.71|670.41|667.05|670.41|667.05|667.07|663.71|0
1645714120000|2022-02-24 14:48:40|668.53|665.17|668.11|664.75|670.1|666.74|668.11|664.75|0
1645714130000|2022-02-24 14:48:50|667.48|664.12|666.34|662.98|667.48|664.12|666.34|662.98|0
1645714140000|2022-02-24 14:49:00|665.3|661.94|663.52|660.16|665.3|661.94|662.69|659.33|0
1645714150000|2022-02-24 14:49:10|664.36|661|665.4|662.04|665.4|662.04|663.73|660.37|0
1645714160000|2022-02-24 14:49:20|664.15|660.79|659.99|656.63|664.15|660.79|659.99|656.63|0
1645714170000|2022-02-24 14:49:30|659.16|655.8|658.12|654.76|659.16|655.8|658.12|654.76|0
1645714180000|2022-02-24 14:49:40|656.67|653.31|656.57|653.21|656.67|653.31|656.04|652.68|0
1645714190000|2022-02-24 14:49:50|657.29|653.93|655.84|652.48|657.29|653.93|655.84|652.48|0
1645714200000|2022-02-24 14:50:00|653.77|650.41|654.39|651.03|654.49|651.13|652.94|649.58|0
1645714210000|2022-02-24 14:50:10|654.8|651.44|655.22|651.86|655.32|651.96|654.7|651.34|0
1645714220000|2022-02-24 14:50:20|655.01|651.65|653.56|650.2|655.01|651.65|653.15|649.79|0
1645714230000|2022-02-24 14:50:30|653.15|649.79|652.11|648.75|653.97|650.61|651.7|648.34|0
1645714240000|2022-02-24 14:50:40|651.7|648.34|651.91|648.55|651.91|648.55|651.49|648.13|0
1645714250000|2022-02-24 14:50:50|652.32|648.96|651.08|647.72|652.32|648.96|651.08|647.72|0
1645714260000|2022-02-24 14:51:00|651.7|648.34|653.46|650.1|653.46|650.1|651.29|647.93|0
1645714270000|2022-02-24 14:51:10|655.22|651.86|654.91|651.55|655.22|651.86|654.59|651.23|0
1645714280000|2022-02-24 14:51:20|655.42|652.06|656.04|652.68|656.04|652.68|655.22|651.86|0
1645714290000|2022-02-24 14:51:30|657.29|653.93|657.08|653.72|657.4|654.04|656.98|653.62|0
1645714300000|2022-02-24 14:51:40|657.7|654.34|654.49|651.13|657.7|654.34|654.49|651.13|0
1645714310000|2022-02-24 14:51:50|655.42|652.06|655.84|652.48|656.25|652.89|655.42|652.06|0
1645714320000|2022-02-24 14:52:00|654.59|651.23|656.67|653.31|656.67|653.31|654.59|651.23|0
1645714330000|2022-02-24 14:52:10|656.25|652.89|653.56|650.2|656.25|652.89|653.56|650.2|0
1645714340000|2022-02-24 14:52:20|655.42|652.06|655.94|652.58|655.94|652.58|654.59|651.23|0
1645714350000|2022-02-24 14:52:30|656.77|653.41|656.25|652.89|656.77|653.41|654.91|651.55|0
1645714360000|2022-02-24 14:52:40|655.63|652.27|656.15|652.79|656.36|653|654.8|651.44|0
1645714370000|2022-02-24 14:52:50|655.63|652.27|657.08|653.72|657.08|653.72|655.21|651.85|0
1645714380000|2022-02-24 14:53:00|656.46|653.1|653.67|650.31|656.46|653.1|653.67|650.31|0
1645714390000|2022-02-24 14:53:10|653.35|649.99|651.7|648.34|653.35|649.99|651.7|648.34|0
1645714400000|2022-02-24 14:53:20|651.19|647.83|650.15|646.79|651.19|647.83|650.15|646.79|0
1645714410000|2022-02-24 14:53:30|649.84|646.48|650.05|646.69|650.05|646.69|649.22|645.86|0
1645714420000|2022-02-24 14:53:40|648.4|645.04|647.68|644.32|648.4|645.04|646.75|643.39|0
1645714430000|2022-02-24 14:53:50|647.57|644.21|648.81|645.45|648.81|645.45|647.57|644.21|0
1645714440000|2022-02-24 14:54:00|649.63|646.27|650.67|647.31|650.67|647.31|649.63|646.27|0
1645714450000|2022-02-24 14:54:10|651.39|648.03|651.28|647.92|651.7|648.34|651.28|647.92|0
1645714460000|2022-02-24 14:54:20|650.05|646.69|650.87|647.51|650.87|647.51|650.05|646.69|0
1645714470000|2022-02-24 14:54:30|650.57|647.21|650.76|647.4|654.67|651.31|650.57|647.21|0
1645714480000|2022-02-24 14:54:40|651.18|647.82|653.88|650.52|653.88|650.52|651.18|647.82|0
1645714490000|2022-02-24 14:54:50|654.19|650.83|654.4|651.04|654.4|651.04|653.36|650|0
1645714500000|2022-02-24 14:55:00|654.19|650.83|657.1|653.74|657.1|653.74|654.19|650.83|0
1645714510000|2022-02-24 14:55:10|656.89|653.53|659.18|655.82|659.18|655.82|656.89|653.53|0
1645714520000|2022-02-24 14:55:20|658.56|655.2|657.83|654.47|658.77|655.41|657.83|654.47|0
1645714530000|2022-02-24 14:55:30|659.6|656.24|658.04|654.68|659.6|656.24|658.04|654.68|0
1645714540000|2022-02-24 14:55:40|656.17|652.81|655.55|652.19|656.27|652.91|655.55|652.19|0
1645714550000|2022-02-24 14:55:50|656.38|653.02|655.44|652.08|657.93|654.57|655.44|652.08|0
1645714560000|2022-02-24 14:56:00|655.85|652.49|652.32|648.96|655.85|652.49|652.32|648.96|0
1645714570000|2022-02-24 14:56:10|651.29|647.93|653.98|650.62|653.98|650.62|651.29|647.93|0
1645714580000|2022-02-24 14:56:20|655.44|652.08|654.61|651.25|655.65|652.29|654.61|651.25|0
1645714590000|2022-02-24 14:56:30|654.81|651.45|656.27|652.91|656.27|652.91|654.81|651.45|0
1645714600000|2022-02-24 14:56:40|654.19|650.83|653.98|650.62|655.44|652.08|653.78|650.42|0
1645714610000|2022-02-24 14:56:50|653.78|650.42|653.15|649.79|653.98|650.62|653.15|649.79|0
1645714620000|2022-02-24 14:57:00|653.88|650.52|653.36|650|654.51|651.15|653.36|650|0
1645714630000|2022-02-24 14:57:10|653.05|649.69|653.98|650.62|654.4|651.04|653.05|649.69|0
1645714640000|2022-02-24 14:57:20|653.36|650|653.36|650|653.36|650|653.15|649.79|0
1645714650000|2022-02-24 14:57:30|652.94|649.58|655.65|652.29|655.65|652.29|652.74|649.38|0
1645714660000|2022-02-24 14:57:40|655.23|651.87|655.44|652.08|655.44|652.08|653.77|650.41|0
1645714670000|2022-02-24 14:57:50|655.02|651.66|655.13|651.77|656.06|652.7|655.02|651.66|0
1645714680000|2022-02-24 14:58:00|655.23|651.87|655.13|651.77|657.31|653.95|655.13|651.77|0
1645714690000|2022-02-24 14:58:10|655.85|652.49|653.98|650.62|655.85|652.49|653.98|650.62|0
1645714700000|2022-02-24 14:58:20|654.4|651.04|654.71|651.35|655.44|652.08|654.4|651.04|0
1645714710000|2022-02-24 14:58:30|654.61|651.25|648.91|645.55|654.61|651.25|648.91|645.55|0
1645714720000|2022-02-24 14:58:40|648.59|645.23|650.46|647.1|650.46|647.1|648.59|645.23|0
1645714730000|2022-02-24 14:58:50|649.73|646.37|649.53|646.17|649.73|646.37|647.87|644.51|0
1645714740000|2022-02-24 14:59:00|648.8|645.44|649.83|646.47|650.15|646.79|648.8|645.44|0
1645714750000|2022-02-24 14:59:10|650.04|646.68|648.59|645.23|650.04|646.68|648.08|644.72|0
1645714760000|2022-02-24 14:59:20|647.97|644.61|647.46|644.1|647.97|644.61|646.73|643.37|0
1645714770000|2022-02-24 14:59:30|646.94|643.58|646.94|643.58|647.97|644.61|646.94|643.58|0
1645714780000|2022-02-24 14:59:40|647.46|644.1|646.63|643.27|647.76|644.4|646.63|643.27|0
1645714790000|2022-02-24 14:59:50|647.25|643.89|646.22|642.86|647.25|643.89|646.22|642.86|0
1645714800000|2022-02-24 15:00:00|646.73|643.37|647.66|644.3|647.66|644.3|646.73|643.37|0
1645714810000|2022-02-24 15:00:10|647.97|644.61|648.7|645.34|649.83|646.47|647.97|644.61|0
1645714820000|2022-02-24 15:00:20|648.28|644.92|649.94|646.58|649.94|646.58|648.28|644.92|0
1645714830000|2022-02-24 15:00:30|649.53|646.17|652.84|649.48|652.84|649.48|649.21|645.85|0
1645714840000|2022-02-24 15:00:40|653.36|650|653.47|650.11|653.77|650.41|653.36|650|0
1645714850000|2022-02-24 15:00:50|652.74|649.38|653.77|650.41|653.77|650.41|652.74|649.38|0
1645714860000|2022-02-24 15:01:00|653.36|650|654.92|651.56|654.92|651.56|651.28|647.92|0
1645714870000|2022-02-24 15:01:10|656.48|653.12|657.31|653.95|657.31|653.95|656.17|652.81|0
1645714880000|2022-02-24 15:01:20|657.1|653.74|658.14|654.78|658.14|654.78|656.38|653.02|0
1645714890000|2022-02-24 15:01:30|658.98|655.62|658.56|655.2|658.98|655.62|658.56|655.2|0
1645714900000|2022-02-24 15:01:40|658.77|655.41|659.18|655.82|659.18|655.82|658.77|655.41|0
1645714910000|2022-02-24 15:01:50|660.02|656.66|660.64|657.28|660.64|657.28|660.02|656.66|0
1645714920000|2022-02-24 15:02:00|660.23|656.87|658.77|655.41|660.23|656.87|658.77|655.41|0
1645714930000|2022-02-24 15:02:10|660.23|656.87|658.14|654.78|660.23|656.87|658.14|654.78|0
1645714940000|2022-02-24 15:02:20|658.97|655.61|659.39|656.03|659.39|656.03|657.52|654.16|0
1645714950000|2022-02-24 15:02:30|660.85|657.49|661.27|657.91|661.27|657.91|659.6|656.24|0
1645714960000|2022-02-24 15:02:40|660.85|657.49|660.43|657.07|660.85|657.49|660.23|656.87|0
1645714970000|2022-02-24 15:02:50|660.64|657.28|661.79|658.43|661.79|658.43|660.64|657.28|0
1645714980000|2022-02-24 15:03:00|661.9|658.54|663.36|660|663.36|660|661.9|658.54|0
1645714990000|2022-02-24 15:03:10|663.78|660.42|662.52|659.16|664.09|660.73|662.52|659.16|0
1645715000000|2022-02-24 15:03:20|661.27|657.91|661.06|657.7|661.89|658.53|660.23|656.87|0
1645715010000|2022-02-24 15:03:30|660.02|656.66|661.48|658.12|661.48|658.12|659.71|656.35|0
1645715020000|2022-02-24 15:03:40|660.64|657.28|661.89|658.53|661.89|658.53|660.64|657.28|0
1645715030000|2022-02-24 15:03:50|662.73|659.37|663.47|660.11|663.57|660.21|662.52|659.16|0
1645715040000|2022-02-24 15:04:00|663.78|660.42|665.03|661.67|665.03|661.67|663.78|660.42|0
1645715050000|2022-02-24 15:04:10|665.24|661.88|661.48|658.12|665.24|661.88|661.48|658.12|0
1645715060000|2022-02-24 15:04:20|662.31|658.95|662.31|658.95|662.52|659.16|662.31|658.95|0
1645715070000|2022-02-24 15:04:30|663.57|660.21|662.94|659.58|663.98|660.62|662.94|659.58|0
1645715080000|2022-02-24 15:04:40|662.31|658.95|662.52|659.16|663.15|659.79|662.1|658.74|0
1645715090000|2022-02-24 15:04:50|663.57|660.21|663.36|660|663.98|660.62|663.36|660|0
1645715100000|2022-02-24 15:05:00|664.4|661.04|665.03|661.67|665.03|661.67|663.77|660.41|0
1645715110000|2022-02-24 15:05:10|665.24|661.88|665.45|662.09|665.45|662.09|663.98|660.62|0
1645715120000|2022-02-24 15:05:20|666.91|663.55|667.54|664.18|667.54|664.18|666.91|663.55|0
1645715130000|2022-02-24 15:05:30|666.91|663.55|667.75|664.39|668.17|664.81|666.91|663.55|0
1645715140000|2022-02-24 15:05:40|667.54|664.18|668.17|664.81|668.17|664.81|667.23|663.87|0
1645715150000|2022-02-24 15:05:50|667.75|664.39|666.91|663.55|667.75|664.39|666.7|663.34|0
1645715160000|2022-02-24 15:06:00|667.33|663.97|667.96|664.6|667.96|664.6|667.33|663.97|0
1645715170000|2022-02-24 15:06:10|665.66|662.3|660.22|656.86|665.66|662.3|660.22|656.86|0
1645715180000|2022-02-24 15:06:20|657.62|654.26|659.5|656.14|659.5|656.14|657.62|654.26|0
1645715190000|2022-02-24 15:06:30|661.27|657.91|664.19|660.83|664.19|660.83|661.27|657.91|0
1645715200000|2022-02-24 15:06:40|663.05|659.69|660.75|657.39|663.98|660.62|660.75|657.39|0
1645715210000|2022-02-24 15:06:50|659.6|656.24|661.48|658.12|661.89|658.53|659.29|655.93|0
1645715220000|2022-02-24 15:07:00|662.94|659.58|660.85|657.49|663.15|659.79|660.85|657.49|0
1645715230000|2022-02-24 15:07:10|657.52|654.16|660.43|657.07|660.43|657.07|657.52|654.16|0
1645715240000|2022-02-24 15:07:20|659.81|656.45|660.22|656.86|660.22|656.86|659.39|656.03|0
1645715250000|2022-02-24 15:07:30|661.27|657.91|661.15|657.79|661.36|658|661.15|657.79|0
1645715260000|2022-02-24 15:07:40|663.96|660.6|664.38|661.02|664.38|661.02|663.75|660.39|0
1645715270000|2022-02-24 15:07:50|664.17|660.81|666.03|662.67|666.03|662.67|664.17|660.81|0
1645715280000|2022-02-24 15:08:00|664.58|661.22|664.58|661.22|666.03|662.67|664.38|661.02|0
1645715290000|2022-02-24 15:08:10|663.34|659.98|665.2|661.84|665.2|661.84|663.34|659.98|0
1645715300000|2022-02-24 15:08:20|663.75|660.39|663.75|660.39|663.75|660.39|662.72|659.36|0
1645715310000|2022-02-24 15:08:30|663.96|660.6|661.89|658.53|664.38|661.02|661.89|658.53|0
1645715320000|2022-02-24 15:08:40|660.35|656.99|659|655.64|660.35|656.99|657.97|654.61|0
1645715330000|2022-02-24 15:08:50|659.82|656.46|661.06|657.7|661.06|657.7|659.82|656.46|0
1645715340000|2022-02-24 15:09:00|661.27|657.91|662.93|659.57|662.93|659.57|660.97|657.61|0
1645715350000|2022-02-24 15:09:10|661.89|658.53|663.13|659.77|663.55|660.19|661.89|658.53|0
1645715360000|2022-02-24 15:09:20|663.34|659.98|661.38|658.02|663.34|659.98|661.38|658.02|0
1645715370000|2022-02-24 15:09:30|661.68|658.32|661.06|657.7|662|658.64|661.06|657.7|0
1645715380000|2022-02-24 15:09:40|660.44|657.08|659.31|655.95|660.65|657.29|659.31|655.95|0
1645715390000|2022-02-24 15:09:50|659.62|656.26|657.87|654.51|659.62|656.26|657.76|654.4|0
1645715400000|2022-02-24 15:10:00|658.17|654.81|658.69|655.33|658.69|655.33|657.55|654.19|0
1645715410000|2022-02-24 15:10:10|659.2|655.84|661.06|657.7|661.27|657.91|659.2|655.84|0
1645715420000|2022-02-24 15:10:20|661.38|658.02|660.14|656.78|661.38|658.02|659.93|656.57|0
1645715430000|2022-02-24 15:10:30|658.69|655.33|659.82|656.46|659.82|656.46|658.38|655.02|0
1645715440000|2022-02-24 15:10:40|659.62|656.26|660.65|657.29|661.06|657.7|659.41|656.05|0
1645715450000|2022-02-24 15:10:50|660.44|657.08|657.76|654.4|662.1|658.74|657.76|654.4|0
1645715460000|2022-02-24 15:11:00|658.17|654.81|656.52|653.16|658.17|654.81|656.11|652.75|0
1645715470000|2022-02-24 15:11:10|658.59|655.23|658.59|655.23|658.59|655.23|657.97|654.61|0
1645715480000|2022-02-24 15:11:20|658.38|655.02|658.59|655.23|658.59|655.23|658.28|654.92|0
1645715490000|2022-02-24 15:11:30|656.73|653.37|655.08|651.72|656.84|653.48|655.08|651.72|0
1645715500000|2022-02-24 15:11:40|654.26|650.9|653.64|650.28|654.46|651.1|653.64|650.28|0
1645715510000|2022-02-24 15:11:50|652.2|648.84|652.51|649.15|653.02|649.66|652.2|648.84|0
1645715520000|2022-02-24 15:12:00|652.2|648.84|652.82|649.46|652.82|649.46|651.58|648.22|0
1645715530000|2022-02-24 15:12:10|652.61|649.25|650.87|647.51|652.61|649.25|650.87|647.51|0
1645715540000|2022-02-24 15:12:20|650.97|647.61|652.1|648.74|652.1|648.74|650.97|647.61|0
1645715550000|2022-02-24 15:12:30|652.41|649.05|652.2|648.84|652.41|649.05|652|648.64|0
1645715560000|2022-02-24 15:12:40|653.02|649.66|654.05|650.69|654.05|650.69|653.02|649.66|0
1645715570000|2022-02-24 15:12:50|653.75|650.39|654.05|650.69|654.05|650.69|653.75|650.39|0
1645715580000|2022-02-24 15:13:00|653.85|650.49|653.64|650.28|653.85|650.49|652.2|648.84|0
1645715590000|2022-02-24 15:13:10|652.82|649.46|649.64|646.28|652.82|649.46|649.64|646.28|0
1645715600000|2022-02-24 15:13:20|648.92|645.56|648.2|644.84|648.92|645.56|647.28|643.92|0
1645715610000|2022-02-24 15:13:30|649.02|645.66|650.76|647.4|650.76|647.4|648.3|644.94|0
1645715620000|2022-02-24 15:13:40|650.56|647.2|651.58|648.22|651.58|648.22|650.56|647.2|0
1645715630000|2022-02-24 15:13:50|652.2|648.84|651.79|648.43|652.2|648.84|650.97|647.61|0
1645715640000|2022-02-24 15:14:00|650.56|647.2|649.94|646.58|650.56|647.2|649.12|645.76|0
1645715650000|2022-02-24 15:14:10|650.97|647.61|652.82|649.46|652.82|649.46|650.97|647.61|0
1645715660000|2022-02-24 15:14:20|653.02|649.66|651.69|648.33|653.02|649.66|651.49|648.13|0
1645715670000|2022-02-24 15:14:30|651.07|647.71|647.79|644.43|651.07|647.71|647.69|644.33|0
1645715680000|2022-02-24 15:14:40|646.36|643|644.82|641.46|646.36|643|644.21|640.85|0
1645715690000|2022-02-24 15:14:50|643.8|640.44|645.03|641.67|645.03|641.67|643.8|640.44|0
1645715700000|2022-02-24 15:15:00|645.43|642.07|645.95|642.59|646.66|643.3|645.43|642.07|0
1645715710000|2022-02-24 15:15:10|645.23|641.87|646.15|642.79|646.46|643.1|645.23|641.87|0
1645715720000|2022-02-24 15:15:20|646.05|642.69|644.41|641.05|646.15|642.79|644.41|641.05|0
1645715730000|2022-02-24 15:15:30|644.62|641.26|645.64|642.28|645.64|642.28|644.62|641.26|0
1645715740000|2022-02-24 15:15:40|645.23|641.87|643.8|640.44|645.23|641.87|643.8|640.44|0
1645715750000|2022-02-24 15:15:50|643.91|640.55|644.82|641.46|644.82|641.46|643.59|640.23|0
1645715760000|2022-02-24 15:16:00|646.25|642.89|648.1|644.74|648.1|644.74|646.25|642.89|0
1645715770000|2022-02-24 15:16:10|647.28|643.92|647.69|644.33|648.71|645.35|646.87|643.51|0
1645715780000|2022-02-24 15:16:20|646.87|643.51|645.23|641.87|646.87|643.51|645.23|641.87|0
1645715790000|2022-02-24 15:16:30|645.13|641.77|645.43|642.07|645.43|642.07|644.72|641.36|0
1645715800000|2022-02-24 15:16:40|643.8|640.44|643.59|640.23|644.31|640.95|643.59|640.23|0
1645715810000|2022-02-24 15:16:50|643.7|640.34|644.52|641.16|644.82|641.46|643.7|640.34|0
1645715820000|2022-02-24 15:17:00|644.41|641.05|643.59|640.23|644.41|641.05|643.59|640.23|0
1645715830000|2022-02-24 15:17:10|643.5|640.14|643.7|640.34|644.82|641.46|643.5|640.14|0
1645715840000|2022-02-24 15:17:20|643.39|640.03|645.03|641.67|645.03|641.67|643.39|640.03|0
1645715850000|2022-02-24 15:17:30|645.23|641.87|644.21|640.85|645.23|641.87|644.21|640.85|0
1645715860000|2022-02-24 15:17:40|643.8|640.44|643.8|640.44|644|640.64|643.39|640.03|0
1645715870000|2022-02-24 15:17:50|643.7|640.34|644.41|641.05|644.62|641.26|643.7|640.34|0
1645715880000|2022-02-24 15:18:00|644.21|640.85|646.46|643.1|646.46|643.1|644.21|640.85|0
1645715890000|2022-02-24 15:18:10|645.02|641.66|645.23|641.87|646.46|643.1|645.02|641.66|0
1645715900000|2022-02-24 15:18:20|644.82|641.46|644.82|641.46|644.82|641.46|644.41|641.05|0
1645715910000|2022-02-24 15:18:30|645.43|642.07|644.82|641.46|645.43|642.07|644.82|641.46|0
1645715920000|2022-02-24 15:18:40|644.41|641.05|640.13|636.77|644.41|641.05|640.13|636.77|0
1645715930000|2022-02-24 15:18:50|638.9|635.54|638.29|634.93|638.9|635.54|638.29|634.93|0
1645715940000|2022-02-24 15:19:00|637.99|634.63|637.48|634.12|638.7|635.34|637.48|634.12|0
1645715950000|2022-02-24 15:19:10|637.89|634.53|637.79|634.43|637.89|634.53|637.68|634.32|0
1645715960000|2022-02-24 15:19:20|639.11|635.75|637.48|634.12|639.11|635.75|637.48|634.12|0
1645715970000|2022-02-24 15:19:30|637.68|634.32|637.89|634.53|637.89|634.53|637.28|633.92|0
1645715980000|2022-02-24 15:19:40|637.68|634.32|638.9|635.54|638.9|635.54|637.28|633.92|0
1645715990000|2022-02-24 15:19:50|637.68|634.32|637.38|634.02|637.68|634.32|637.28|633.92|0
1645716000000|2022-02-24 15:20:00|637.28|633.92|638.09|634.73|638.5|635.14|637.28|633.92|0
1645716010000|2022-02-24 15:20:10|638.29|634.93|637.68|634.32|638.9|635.54|637.68|634.32|0
1645716020000|2022-02-24 15:20:20|637.48|634.12|634.23|630.87|637.48|634.12|634.23|630.87|0
1645716030000|2022-02-24 15:20:30|634.63|631.27|634.03|630.67|634.63|631.27|633.82|630.46|0
1645716040000|2022-02-24 15:20:40|633.82|630.46|635.51|632.15|635.51|632.15|633.82|630.46|0
1645716050000|2022-02-24 15:20:50|630.71|627.35|631.12|627.76|631.12|627.76|630.71|627.35|0
1645716060000|2022-02-24 15:21:00|631.32|627.96|631.32|627.96|631.32|627.96|630.92|627.56|0
1645716070000|2022-02-24 15:21:10|630.71|627.35|631.32|627.96|631.32|627.96|630.71|627.35|0
1645716080000|2022-02-24 15:21:20|631.43|628.07|630.92|627.56|631.53|628.17|630.92|627.56|0
1645716090000|2022-02-24 15:21:30|630.71|627.35|628.47|625.11|630.71|627.35|627.86|624.5|0
1645716100000|2022-02-24 15:21:40|627.86|624.5|628.47|625.11|629.08|625.72|627.86|624.5|0
1645716110000|2022-02-24 15:21:50|629.39|626.03|629.28|625.92|630.1|626.74|629.28|625.92|0
1645716120000|2022-02-24 15:22:00|629.49|626.13|630.1|626.74|630.1|626.74|629.08|625.72|0
1645716130000|2022-02-24 15:22:10|631.32|627.96|634.5|631.14|634.5|631.14|631.32|627.96|0
1645716140000|2022-02-24 15:22:20|633.37|630.01|635.82|632.46|635.82|632.46|633.37|630.01|0
1645716150000|2022-02-24 15:22:30|636.23|632.87|636.14|632.78|636.44|633.08|635.62|632.26|0
1645716160000|2022-02-24 15:22:40|635.82|632.46|637.26|633.9|637.26|633.9|635.82|632.46|0
1645716170000|2022-02-24 15:22:50|636.64|633.28|638.49|635.13|638.9|635.54|636.64|633.28|0
1645716180000|2022-02-24 15:23:00|638.7|635.34|639.72|636.36|639.93|636.57|638.7|635.34|0
1645716190000|2022-02-24 15:23:10|639.62|636.26|638.49|635.13|639.62|636.26|638.49|635.13|0
1645716200000|2022-02-24 15:23:20|639.93|636.57|639.93|636.57|640.96|637.6|639.93|636.57|0
1645716210000|2022-02-24 15:23:30|641.57|638.21|641.16|637.8|641.57|638.21|641.16|637.8|0
1645716220000|2022-02-24 15:23:40|642.4|639.04|643.77|640.41|643.77|640.41|641.57|638.21|0
1645716230000|2022-02-24 15:23:50|643.47|640.11|645.22|641.86|645.22|641.86|643.47|640.11|0
1645716240000|2022-02-24 15:24:00|645.42|642.06|646.45|643.09|646.55|643.19|645.42|642.06|0
1645716250000|2022-02-24 15:24:10|645.63|642.27|645.22|641.86|647.06|643.7|645.22|641.86|0
1645716260000|2022-02-24 15:24:20|645.63|642.27|646.55|643.19|646.55|643.19|645.22|641.86|0
1645716270000|2022-02-24 15:24:30|646.76|643.4|645.12|641.76|646.76|643.4|645.12|641.76|0
1645716280000|2022-02-24 15:24:40|645.42|642.06|645.73|642.37|646.86|643.5|645.42|642.06|0
1645716290000|2022-02-24 15:24:50|645.42|642.06|643.58|640.22|645.42|642.06|643.58|640.22|0
1645716300000|2022-02-24 15:25:00|644.51|641.15|643.38|640.02|644.51|641.15|643.38|640.02|0
1645716310000|2022-02-24 15:25:10|644.61|641.25|641.54|638.18|644.61|641.25|641.34|637.98|0
1645716320000|2022-02-24 15:25:20|641.95|638.59|645.63|642.27|645.63|642.27|641.95|638.59|0
1645716330000|2022-02-24 15:25:30|646.04|642.68|646.76|643.4|646.96|643.6|646.04|642.68|0
1645716340000|2022-02-24 15:25:40|647.68|644.32|647.88|644.52|649.11|645.75|647.68|644.32|0
1645716350000|2022-02-24 15:25:50|647.27|643.91|648.5|645.14|649.63|646.27|647.27|643.91|0
1645716360000|2022-02-24 15:26:00|648.7|645.34|648.29|644.93|649.32|645.96|648.29|644.93|0
1645716370000|2022-02-24 15:26:10|648.19|644.83|649.52|646.16|649.52|646.16|647.47|644.11|0
1645716380000|2022-02-24 15:26:20|650.75|647.39|650.75|647.39|650.75|647.39|649.93|646.57|0
1645716390000|2022-02-24 15:26:30|650.66|647.3|651.17|647.81|651.37|648.01|650.66|647.3|0
1645716400000|2022-02-24 15:26:40|651.27|647.91|651.37|648.01|652.19|648.83|651.27|647.91|0
1645716410000|2022-02-24 15:26:50|651.89|648.53|651.37|648.01|651.89|648.53|651.37|648.01|0
1645716420000|2022-02-24 15:27:00|651.58|648.22|651.37|648.01|651.58|648.22|651.07|647.71|0
1645716430000|2022-02-24 15:27:10|650.86|647.5|650.96|647.6|650.96|647.6|650.86|647.5|0
1645716440000|2022-02-24 15:27:20|651.58|648.22|650.55|647.19|652.19|648.83|650.55|647.19|0
1645716450000|2022-02-24 15:27:30|651.78|648.42|651.16|647.8|651.78|648.42|650.75|647.39|0
1645716460000|2022-02-24 15:27:40|652.19|648.83|654.18|650.82|654.18|650.82|650.73|647.37|0
1645716470000|2022-02-24 15:27:50|654.07|650.71|654.69|651.33|654.69|651.33|654.07|650.71|0
1645716480000|2022-02-24 15:28:00|654.28|650.92|653.23|649.87|654.38|651.02|653.23|649.87|0
1645716490000|2022-02-24 15:28:10|652|648.64|650.87|647.51|652.2|648.84|650.87|647.51|0
1645716500000|2022-02-24 15:28:20|649.84|646.48|650.97|647.61|650.97|647.61|649.84|646.48|0
1645716510000|2022-02-24 15:28:30|649.94|646.58|651.38|648.02|651.38|648.02|649.94|646.58|0
1645716520000|2022-02-24 15:28:40|650.97|647.61|651.38|648.02|651.38|648.02|650.97|647.61|0
1645716530000|2022-02-24 15:28:50|652.62|649.26|651.69|648.33|652.62|649.26|651.59|648.23|0
1645716540000|2022-02-24 15:29:00|650.97|647.61|650.87|647.51|650.97|647.61|650.56|647.2|0
1645716550000|2022-02-24 15:29:10|651.79|648.43|653.34|649.98|653.34|649.98|651.79|648.43|0
1645716560000|2022-02-24 15:29:20|653.55|650.19|651.59|648.23|653.55|650.19|651.59|648.23|0
1645716570000|2022-02-24 15:29:30|651.18|647.82|649.74|646.38|651.18|647.82|649.74|646.38|0
1645716580000|2022-02-24 15:29:40|650.97|647.61|651.79|648.43|651.79|648.43|650.56|647.2|0
1645716590000|2022-02-24 15:29:50|650.97|647.61|651.79|648.43|651.79|648.43|650.97|647.61|0
1645716600000|2022-02-24 15:30:00|652|648.64|652.2|648.84|652.41|649.05|652|648.64|0
1645716610000|2022-02-24 15:30:10|652.41|649.05|653.65|650.29|653.96|650.6|652.41|649.05|0
1645716620000|2022-02-24 15:30:20|654.06|650.7|656.43|653.07|656.43|653.07|654.06|650.7|0
1645716630000|2022-02-24 15:30:30|656.32|652.96|655.61|652.25|656.32|652.96|655.61|652.25|0
1645716640000|2022-02-24 15:30:40|657.77|654.41|656.94|653.58|657.77|654.41|656.74|653.38|0
1645716650000|2022-02-24 15:30:50|655.91|652.55|656.02|652.66|656.53|653.17|655.91|652.55|0
1645716660000|2022-02-24 15:31:00|656.74|653.38|656.12|652.76|656.74|653.38|656.12|652.76|0
1645716670000|2022-02-24 15:31:10|655.29|651.93|655.91|652.55|655.91|652.55|654.26|650.9|0
1645716680000|2022-02-24 15:31:20|655.29|651.93|655.09|651.73|655.81|652.45|655.09|651.73|0
1645716690000|2022-02-24 15:31:30|655.81|652.45|655.5|652.14|656.02|652.66|655.5|652.14|0
1645716700000|2022-02-24 15:31:40|654.67|651.31|653.13|649.77|654.67|651.31|652.82|649.46|0
1645716710000|2022-02-24 15:31:50|653.23|649.87|653.03|649.67|653.23|649.87|653.03|649.67|0
1645716720000|2022-02-24 15:32:00|651.18|647.82|651.08|647.72|651.38|648.02|650.15|646.79|0
1645716730000|2022-02-24 15:32:10|649.53|646.17|650.56|647.2|650.56|647.2|649.33|645.97|0
1645716740000|2022-02-24 15:32:20|649.74|646.38|650.56|647.2|650.56|647.2|649.74|646.38|0
1645716750000|2022-02-24 15:32:30|651.79|648.43|653.23|649.87|653.23|649.87|651.79|648.43|0
1645716760000|2022-02-24 15:32:40|652|648.64|652.2|648.84|652.2|648.84|651.59|648.23|0
1645716770000|2022-02-24 15:32:50|652.93|649.57|652.41|649.05|653.13|649.77|652.41|649.05|0
1645716780000|2022-02-24 15:33:00|650.97|647.61|652.31|648.95|652.41|649.05|650.97|647.61|0
1645716790000|2022-02-24 15:33:10|652.72|649.36|652.41|649.05|652.72|649.36|651.49|648.13|0
1645716800000|2022-02-24 15:33:20|652|648.64|651.08|647.72|652.62|649.26|651.08|647.72|0
1645716810000|2022-02-24 15:33:30|650.76|647.4|649.12|645.76|650.76|647.4|649.12|645.76|0
1645716820000|2022-02-24 15:33:40|649.74|646.38|650.05|646.69|650.97|647.61|649.74|646.38|0
1645716830000|2022-02-24 15:33:50|648.92|645.56|644.51|641.15|648.92|645.56|644.51|641.15|0
1645716840000|2022-02-24 15:34:00|645.22|641.86|647.07|643.71|647.07|643.71|645.22|641.86|0
1645716850000|2022-02-24 15:34:10|647.38|644.02|644.51|641.15|647.89|644.53|644.51|641.15|0
1645716860000|2022-02-24 15:34:20|643.9|640.54|642.06|638.7|643.9|640.54|641.24|637.88|0
1645716870000|2022-02-24 15:34:30|642.26|638.9|643.38|640.02|643.38|640.02|641.14|637.78|0
1645716880000|2022-02-24 15:34:40|643.28|639.92|643.59|640.23|643.69|640.33|643.08|639.72|0
1645716890000|2022-02-24 15:34:50|643.38|640.02|643.79|640.43|643.79|640.43|643.38|640.02|0
1645716900000|2022-02-24 15:35:00|645.02|641.66|643.28|639.92|645.02|641.66|643.28|639.92|0
1645716910000|2022-02-24 15:35:10|642.36|639|645.63|642.27|645.63|642.27|642.36|639|0
1645716920000|2022-02-24 15:35:20|644.2|640.84|648.3|644.94|648.3|644.94|644.2|640.84|0
1645716930000|2022-02-24 15:35:30|649.94|646.58|649.64|646.28|649.94|646.58|648.82|645.46|0
1645716940000|2022-02-24 15:35:40|649.12|645.76|649.43|646.07|649.64|646.28|649.12|645.76|0
1645716950000|2022-02-24 15:35:50|649.12|645.76|651.9|648.54|651.9|648.54|649.12|645.76|0
1645716960000|2022-02-24 15:36:00|652.61|649.25|651.79|648.43|652.72|649.36|651.59|648.23|0
1645716970000|2022-02-24 15:36:10|651.38|648.02|652.41|649.05|652.41|649.05|651.38|648.02|0
1645716980000|2022-02-24 15:36:20|652.61|649.25|654.16|650.8|654.47|651.11|652.61|649.25|0
1645716990000|2022-02-24 15:36:30|654.06|650.7|652.61|649.25|654.06|650.7|652.61|649.25|0
1645717000000|2022-02-24 15:36:40|653.23|649.87|653.64|650.28|653.64|650.28|652.2|648.84|0
1645717010000|2022-02-24 15:36:50|654.47|651.11|656.74|653.38|656.74|653.38|654.47|651.11|0
1645717020000|2022-02-24 15:37:00|656.12|652.76|656.74|653.38|657.36|654|656.12|652.76|0
1645717030000|2022-02-24 15:37:10|656.43|653.07|654.37|651.01|656.43|653.07|654.06|650.7|0
1645717040000|2022-02-24 15:37:20|655.09|651.73|653.44|650.08|655.4|652.04|653.44|650.08|0
1645717050000|2022-02-24 15:37:30|652.61|649.25|652.2|648.84|652.61|649.25|652.2|648.84|0
1645717060000|2022-02-24 15:37:40|653.23|649.87|653.85|650.49|653.85|650.49|653.23|649.87|0
1645717070000|2022-02-24 15:37:50|653.54|650.18|655.7|652.34|655.7|652.34|653.54|650.18|0
1645717080000|2022-02-24 15:38:00|656.74|653.38|656.12|652.76|656.74|653.38|656.12|652.76|0
1645717090000|2022-02-24 15:38:10|656.53|653.17|655.09|651.73|656.53|653.17|654.67|651.31|0
1645717100000|2022-02-24 15:38:20|653.23|649.87|651.69|648.33|653.23|649.87|651.69|648.33|0
1645717110000|2022-02-24 15:38:30|652.72|649.36|651.9|648.54|652.82|649.46|651.9|648.54|0
1645717120000|2022-02-24 15:38:40|652.82|649.46|652.61|649.25|652.93|649.57|652.61|649.25|0
1645717130000|2022-02-24 15:38:50|653.85|650.49|653.23|649.87|653.85|650.49|653.23|649.87|0
1645717140000|2022-02-24 15:39:00|653.96|650.6|653.44|650.08|653.96|650.6|652|648.64|0
1645717150000|2022-02-24 15:39:10|652.82|649.46|653.64|650.28|653.64|650.28|652.41|649.05|0
1645717160000|2022-02-24 15:39:20|652.61|649.25|653.23|649.87|653.44|650.08|652.61|649.25|0
1645717170000|2022-02-24 15:39:30|652.51|649.15|653.44|650.08|653.64|650.28|652.51|649.15|0
1645717180000|2022-02-24 15:39:40|651.79|648.43|650.35|646.99|651.79|648.43|650.35|646.99|0
1645717190000|2022-02-24 15:39:50|650.56|647.2|650.97|647.61|650.97|647.61|649.94|646.58|0
1645717200000|2022-02-24 15:40:00|651.38|648.02|652.61|649.25|652.61|649.25|650.97|647.61|0
1645717210000|2022-02-24 15:40:10|654.05|650.69|656.84|653.48|656.94|653.58|654.05|650.69|0
1645717220000|2022-02-24 15:40:20|656.94|653.58|659.42|656.06|659.42|656.06|656.94|653.58|0
1645717230000|2022-02-24 15:40:30|659.21|655.85|656.12|652.76|660.04|656.68|656.12|652.76|0
1645717240000|2022-02-24 15:40:40|655.91|652.55|654.88|651.52|655.91|652.55|654.67|651.31|0
1645717250000|2022-02-24 15:40:50|655.5|652.14|655.91|652.55|656.12|652.76|655.08|651.72|0
1645717260000|2022-02-24 15:41:00|654.47|651.11|653.54|650.18|654.47|651.11|653.54|650.18|0
1645717270000|2022-02-24 15:41:10|655.08|651.72|655.29|651.93|655.29|651.93|654.05|650.69|0
1645717280000|2022-02-24 15:41:20|654.67|651.31|656.12|652.76|656.12|652.76|654.67|651.31|0
1645717290000|2022-02-24 15:41:30|654.88|651.52|655.7|652.34|655.7|652.34|654.88|651.52|0
1645717300000|2022-02-24 15:41:40|655.29|651.93|654.88|651.52|655.29|651.93|654.47|651.11|0
1645717310000|2022-02-24 15:41:50|654.26|650.9|654.67|651.31|654.78|651.42|654.26|650.9|0
1645717320000|2022-02-24 15:42:00|654.26|650.9|651.28|647.92|654.26|650.9|651.28|647.92|0
1645717330000|2022-02-24 15:42:10|651.79|648.43|652.82|649.46|653.02|649.66|651.79|648.43|0
1645717340000|2022-02-24 15:42:20|653.34|649.98|654.47|651.11|654.47|651.11|653.34|649.98|0
1645717350000|2022-02-24 15:42:30|654.67|651.31|654.16|650.8|654.67|651.31|654.16|650.8|0
1645717360000|2022-02-24 15:42:40|655.7|652.34|654.05|650.69|655.7|652.34|654.05|650.69|0
1645717370000|2022-02-24 15:42:50|654.26|650.9|652.82|649.46|654.26|650.9|652.82|649.46|0
1645717380000|2022-02-24 15:43:00|652.61|649.25|652.72|649.36|652.72|649.36|651.28|647.92|0
1645717390000|2022-02-24 15:43:10|651.38|648.02|651.17|647.81|651.79|648.43|650.87|647.51|0
1645717400000|2022-02-24 15:43:20|652.41|649.05|651.58|648.22|652.41|649.05|651.58|648.22|0
1645717410000|2022-02-24 15:43:30|651.49|648.13|651.69|648.33|652|648.64|650.46|647.1|0
1645717420000|2022-02-24 15:43:40|650.35|646.99|649.94|646.58|650.35|646.99|649.32|645.96|0
1645717430000|2022-02-24 15:43:50|648.61|645.25|647.68|644.32|648.61|645.25|647.68|644.32|0
1645717440000|2022-02-24 15:44:00|648.91|645.55|649.73|646.37|649.73|646.37|648.91|645.55|0
1645717450000|2022-02-24 15:44:10|649.53|646.17|649.53|646.17|650.35|646.99|649.53|646.17|0
1645717460000|2022-02-24 15:44:20|649.94|646.58|649.32|645.96|649.94|646.58|649.32|645.96|0
1645717470000|2022-02-24 15:44:30|650.14|646.78|649.12|645.76|650.14|646.78|648.71|645.35|0
1645717480000|2022-02-24 15:44:40|649.22|645.86|649.73|646.37|650.56|647.2|649.22|645.86|0
1645717490000|2022-02-24 15:44:50|650.76|647.4|649.73|646.37|650.76|647.4|649.32|645.96|0
1645717500000|2022-02-24 15:45:00|650.05|646.69|649.12|645.76|650.05|646.69|648.3|644.94|0
1645717510000|2022-02-24 15:45:10|647.48|644.12|648.91|645.55|649.73|646.37|647.48|644.12|0
1645717520000|2022-02-24 15:45:20|649.12|645.76|649.53|646.17|649.53|646.17|649.12|645.76|0
1645717530000|2022-02-24 15:45:30|649.12|645.76|647.48|644.12|649.22|645.86|647.48|644.12|0
1645717540000|2022-02-24 15:45:40|646.86|643.5|648.71|645.35|648.81|645.45|646.86|643.5|0
1645717550000|2022-02-24 15:45:50|649.32|645.96|650.14|646.78|650.14|646.78|649.12|645.76|0
1645717560000|2022-02-24 15:46:00|650.35|646.99|650.66|647.3|651.48|648.12|650.35|646.99|0
1645717570000|2022-02-24 15:46:10|648.91|645.55|647.27|643.91|648.91|645.55|647.27|643.91|0
1645717580000|2022-02-24 15:46:20|647.68|644.32|644.2|640.84|647.68|644.32|644.2|640.84|0
1645717590000|2022-02-24 15:46:30|645.22|641.86|646.25|642.89|646.25|642.89|644.81|641.45|0
1645717600000|2022-02-24 15:46:40|645.02|641.66|641.95|638.59|646.04|642.68|641.95|638.59|0
1645717610000|2022-02-24 15:46:50|642.06|638.7|641.34|637.98|642.06|638.7|641.34|637.98|0
1645717620000|2022-02-24 15:47:00|641.74|638.38|642.56|639.2|642.56|639.2|641.74|638.38|0
1645717630000|2022-02-24 15:47:10|643.38|640.02|645.43|642.07|645.43|642.07|643.38|640.02|0
1645717640000|2022-02-24 15:47:20|646.04|642.68|646.04|642.68|646.04|642.68|645.63|642.27|0
1645717650000|2022-02-24 15:47:30|645.43|642.07|645.94|642.58|646.25|642.89|645.43|642.07|0
1645717660000|2022-02-24 15:47:40|646.66|643.3|645.84|642.48|646.66|643.3|645.63|642.27|0
1645717670000|2022-02-24 15:47:50|644.81|641.45|644.92|641.56|644.92|641.56|644.81|641.45|0
1645717680000|2022-02-24 15:48:00|645.22|641.86|645.22|641.86|645.22|641.86|644.2|640.84|0
1645717690000|2022-02-24 15:48:10|645.94|642.58|643.18|639.82|645.94|642.58|643.18|639.82|0
1645717700000|2022-02-24 15:48:20|642.77|639.41|640.72|637.36|642.77|639.41|640.72|637.36|0
1645717710000|2022-02-24 15:48:30|640.52|637.16|641.54|638.18|641.54|638.18|640.52|637.16|0
1645717720000|2022-02-24 15:48:40|642.36|639|642.46|639.1|643.17|639.81|641.95|638.59|0
1645717730000|2022-02-24 15:48:50|642.87|639.51|641.44|638.08|642.87|639.51|641.03|637.67|0
1645717740000|2022-02-24 15:49:00|641.13|637.77|640.93|637.57|641.54|638.18|640.93|637.57|0
1645717750000|2022-02-24 15:49:10|641.95|638.59|640.72|637.36|641.95|638.59|640.72|637.36|0
1645717760000|2022-02-24 15:49:20|639.09|635.73|638.68|635.32|639.09|635.73|638.48|635.12|0
1645717770000|2022-02-24 15:49:30|638.48|635.12|637.26|633.9|638.48|635.12|637.26|633.9|0
1645717780000|2022-02-24 15:49:40|637.66|634.3|637.66|634.3|637.66|634.3|637.46|634.1|0
1645717790000|2022-02-24 15:49:50|638.89|635.53|640.31|636.95|640.31|636.95|638.89|635.53|0
1645717800000|2022-02-24 15:50:00|640.11|636.75|640.42|637.06|641.13|637.77|640.11|636.75|0
1645717810000|2022-02-24 15:50:10|640.52|637.16|642.56|639.2|642.56|639.2|640.52|637.16|0
1645717820000|2022-02-24 15:50:20|641.54|638.18|642.36|639|642.36|639|641.34|637.98|0
1645717830000|2022-02-24 15:50:30|642.15|638.79|642.15|638.79|642.15|638.79|641.74|638.38|0
1645717840000|2022-02-24 15:50:40|642.36|639|642.87|639.51|642.87|639.51|642.36|639|0
1645717850000|2022-02-24 15:50:50|642.77|639.41|643.58|640.22|643.99|640.63|642.77|639.41|0
1645717860000|2022-02-24 15:51:00|643.38|640.02|642.77|639.41|643.38|640.02|642.77|639.41|0
1645717870000|2022-02-24 15:51:10|641.13|637.77|641.85|638.49|642.26|638.9|641.13|637.77|0
1645717880000|2022-02-24 15:51:20|641.74|638.38|641.44|638.08|641.74|638.38|640.52|637.16|0
1645717890000|2022-02-24 15:51:30|641.74|638.38|641.34|637.98|641.74|638.38|640.31|636.95|0
1645717900000|2022-02-24 15:51:40|640.31|636.95|640.11|636.75|641.13|637.77|640.11|636.75|0
1645717910000|2022-02-24 15:51:50|641.34|637.98|640.93|637.57|641.95|638.59|640.93|637.57|0
1645717920000|2022-02-24 15:52:00|642.72|639.36|641.7|638.34|642.72|639.36|641.7|638.34|0
1645717930000|2022-02-24 15:52:10|643.13|639.77|642.93|639.57|644.56|641.2|642.93|639.57|0
1645717940000|2022-02-24 15:52:20|643.64|640.28|645.28|641.92|645.28|641.92|643.64|640.28|0
1645717950000|2022-02-24 15:52:30|646.4|643.04|646.19|642.83|647.42|644.06|646.19|642.83|0
1645717960000|2022-02-24 15:52:40|645.58|642.22|647.01|643.65|647.01|643.65|645.58|642.22|0
1645717970000|2022-02-24 15:52:50|646.71|643.35|647.62|644.26|648.44|645.08|646.71|643.35|0
1645717980000|2022-02-24 15:53:00|647.42|644.06|647.21|643.85|647.42|644.06|646.6|643.24|0
1645717990000|2022-02-24 15:53:10|646.6|643.24|644.66|641.3|646.6|643.24|644.66|641.3|0
1645718000000|2022-02-24 15:53:20|644.15|640.79|643.74|640.38|644.15|640.79|643.74|640.38|0
1645718010000|2022-02-24 15:53:30|642.31|638.95|640.59|637.23|642.31|638.95|640.59|637.23|0
1645718020000|2022-02-24 15:53:40|640.68|637.32|640.28|636.92|640.68|637.32|640.28|636.92|0
1645718030000|2022-02-24 15:53:50|638.55|635.19|638.96|635.6|639.05|635.69|638.04|634.68|0
1645718040000|2022-02-24 15:54:00|637.94|634.58|636.62|633.26|637.94|634.58|636.21|632.85|0
1645718050000|2022-02-24 15:54:10|636.52|633.16|637.33|633.97|637.33|633.97|636.52|633.16|0
1645718060000|2022-02-24 15:54:20|637.63|634.27|636.01|632.65|637.63|634.27|636.01|632.65|0
1645718070000|2022-02-24 15:54:30|636.41|633.05|636.41|633.05|636.62|633.26|636.41|633.05|0
1645718080000|2022-02-24 15:54:40|635.4|632.04|636.41|633.05|636.52|633.16|635.4|632.04|0
1645718090000|2022-02-24 15:54:50|636.52|633.16|636.41|633.05|636.52|633.16|636.01|632.65|0
1645718100000|2022-02-24 15:55:00|636.21|632.85|636.21|632.85|636.62|633.26|635.8|632.44|0
1645718110000|2022-02-24 15:55:10|635.8|632.44|636.21|632.85|636.21|632.85|635.8|632.44|0
1645718120000|2022-02-24 15:55:20|636.01|632.65|635.19|631.83|636.41|633.05|634.49|631.13|0
1645718130000|2022-02-24 15:55:30|636.21|632.85|635.42|632.06|636.31|632.95|635.42|632.06|0
1645718140000|2022-02-24 15:55:40|635.82|632.46|636.03|632.67|636.03|632.67|635.42|632.06|0
1645718150000|2022-02-24 15:55:50|635.42|632.06|636.03|632.67|636.03|632.67|635.01|631.65|0
1645718160000|2022-02-24 15:56:00|635.21|631.85|636.74|633.38|636.74|633.38|635.21|631.85|0
1645718170000|2022-02-24 15:56:10|637.04|633.68|636.63|633.27|637.04|633.68|636.03|632.67|0
1645718180000|2022-02-24 15:56:20|636.03|632.67|636.23|632.87|636.23|632.87|635.52|632.16|0
1645718190000|2022-02-24 15:56:30|635.93|632.57|636.02|632.66|636.33|632.97|635.93|632.57|0
1645718200000|2022-02-24 15:56:40|635.01|631.65|636.23|632.87|636.54|633.18|635.01|631.65|0
1645718210000|2022-02-24 15:56:50|636.43|633.07|636.54|633.18|636.54|633.18|636.43|633.07|0
1645718220000|2022-02-24 15:57:00|636.63|633.27|634.98|631.62|636.63|633.27|634.98|631.62|0
1645718230000|2022-02-24 15:57:10|634.78|631.42|632.45|629.09|634.78|631.42|632.45|629.09|0
1645718240000|2022-02-24 15:57:20|631.94|628.58|631.73|628.37|632.34|628.98|631.73|628.37|0
1645718250000|2022-02-24 15:57:30|632.65|629.29|633.36|630|633.36|630|632.45|629.09|0
1645718260000|2022-02-24 15:57:40|633.66|630.3|633.87|630.51|633.87|630.51|633.36|630|0
1645718270000|2022-02-24 15:57:50|634.78|631.42|638.23|634.87|638.23|634.87|634.78|631.42|0
1645718280000|2022-02-24 15:58:00|637.62|634.26|639.25|635.89|639.25|635.89|637.01|633.65|0
1645718290000|2022-02-24 15:58:10|639.36|636|639.45|636.09|639.45|636.09|638.64|635.28|0
1645718300000|2022-02-24 15:58:20|641.09|637.73|641.7|638.34|641.7|638.34|640.47|637.11|0
1645718310000|2022-02-24 15:58:30|640.88|637.52|640.47|637.11|640.88|637.52|640.47|637.11|0
1645718320000|2022-02-24 15:58:40|640.99|637.63|640.88|637.52|641.29|637.93|640.88|637.52|0
1645718330000|2022-02-24 15:58:50|641.7|638.34|640.47|637.11|641.7|638.34|640.47|637.11|0
1645718340000|2022-02-24 15:59:00|640.99|637.63|640.68|637.32|641.6|638.24|640.47|637.11|0
1645718350000|2022-02-24 15:59:10|640.27|636.91|638.64|635.28|640.47|637.11|638.64|635.28|0
1645718360000|2022-02-24 15:59:20|639.45|636.09|638.84|635.48|639.45|636.09|638.23|634.87|0
1645718370000|2022-02-24 15:59:30|638.44|635.08|638.84|635.48|638.84|635.48|638.03|634.67|0
1645718380000|2022-02-24 15:59:40|639.56|636.2|638.84|635.48|639.56|636.2|638.64|635.28|0
1645718390000|2022-02-24 15:59:50|638.95|635.59|639.45|636.09|639.45|636.09|638.54|635.18|0
1645718400000|2022-02-24 16:00:00|638.84|635.48|641.7|638.34|641.7|638.34|638.84|635.48|0
1645718410000|2022-02-24 16:00:10|641.9|638.54|642.31|638.95|642.72|639.36|641.9|638.54|0
1645718420000|2022-02-24 16:00:20|642.51|639.15|642.1|638.74|642.51|639.15|641.7|638.34|0
1645718430000|2022-02-24 16:00:30|642.92|639.56|642.41|639.05|642.92|639.56|641.9|638.54|0
1645718440000|2022-02-24 16:00:40|641.7|638.34|635.99|632.63|641.7|638.34|635.99|632.63|0
1645718450000|2022-02-24 16:00:50|637.42|634.06|638.13|634.77|638.13|634.77|637.01|633.65|0
1645718460000|2022-02-24 16:01:00|637.12|633.76|636.81|633.45|637.12|633.76|636.6|633.24|0
1645718470000|2022-02-24 16:01:10|634.78|631.42|631.94|628.58|634.78|631.42|631.94|628.58|0
1645718480000|2022-02-24 16:01:20|631.84|628.48|632.34|628.98|632.34|628.98|631.84|628.48|0
1645718490000|2022-02-24 16:01:30|633.56|630.2|634.98|631.62|634.98|631.62|633.56|630.2|0
1645718500000|2022-02-24 16:01:40|635.49|632.13|636.51|633.15|636.51|633.15|634.88|631.52|0
1645718510000|2022-02-24 16:01:50|637.42|634.06|637.01|633.65|637.82|634.46|637.01|633.65|0
1645718520000|2022-02-24 16:02:00|637.73|634.37|637.52|634.16|638.34|634.98|637.52|634.16|0
1645718530000|2022-02-24 16:02:10|638.44|635.08|638.95|635.59|640.06|636.7|638.44|635.08|0
1645718540000|2022-02-24 16:02:20|638.64|635.28|640.27|636.91|640.27|636.91|638.64|635.28|0
1645718550000|2022-02-24 16:02:30|639.56|636.2|638.44|635.08|639.56|636.2|638.44|635.08|0
1645718560000|2022-02-24 16:02:40|639.05|635.69|639.66|636.3|640.06|636.7|639.05|635.69|0
1645718570000|2022-02-24 16:02:50|640.47|637.11|640.06|636.7|640.47|637.11|638.34|634.98|0
1645718580000|2022-02-24 16:03:00|640.47|637.11|638.23|634.87|640.47|637.11|638.23|634.87|0
1645718590000|2022-02-24 16:03:10|638.54|635.18|640.17|636.81|640.17|636.81|638.54|635.18|0
1645718600000|2022-02-24 16:03:20|640.06|636.7|639.76|636.4|640.88|637.52|639.76|636.4|0
1645718610000|2022-02-24 16:03:30|639.25|635.89|640.88|637.52|640.88|637.52|639.25|635.89|0
1645718620000|2022-02-24 16:03:40|641.9|638.54|643.94|640.58|643.94|640.58|641.9|638.54|0
1645718630000|2022-02-24 16:03:50|644.76|641.4|644.76|641.4|645.17|641.81|644.35|640.99|0
1645718640000|2022-02-24 16:04:00|643.96|640.6|641.62|638.26|643.96|640.6|641.62|638.26|0
1645718650000|2022-02-24 16:04:10|641.92|638.56|641.92|638.56|641.92|638.56|641.1|637.74|0
1645718660000|2022-02-24 16:04:20|642.53|639.17|642.74|639.38|642.94|639.58|642.43|639.07|0
1645718670000|2022-02-24 16:04:30|644.18|640.82|643.27|639.91|644.18|640.82|642.96|639.6|0
1645718680000|2022-02-24 16:04:40|642.55|639.19|642.76|639.4|643.17|639.81|642.55|639.19|0
1645718690000|2022-02-24 16:04:50|642.96|639.6|643.27|639.91|643.47|640.11|642.96|639.6|0
1645718700000|2022-02-24 16:05:00|643.98|640.62|645.2|641.84|645.2|641.84|643.98|640.62|0
1645718710000|2022-02-24 16:05:10|643.57|640.21|643.37|640.01|644.39|641.03|643.37|640.01|0
1645718720000|2022-02-24 16:05:20|643.07|639.71|642.15|638.79|643.07|639.71|642.15|638.79|0
1645718730000|2022-02-24 16:05:30|640.83|637.47|641.64|638.28|641.85|638.49|640.83|637.47|0
1645718740000|2022-02-24 16:05:40|642.25|638.89|640.42|637.06|642.25|638.89|640.42|637.06|0
1645718750000|2022-02-24 16:05:50|641.13|637.77|641.85|638.49|642.25|638.89|641.13|637.77|0
1645718760000|2022-02-24 16:06:00|641.64|638.28|642.46|639.1|642.55|639.19|641.64|638.28|0
1645718770000|2022-02-24 16:06:10|642.55|639.19|642.53|639.17|642.86|639.5|642.53|639.17|0
1645718780000|2022-02-24 16:06:20|642.94|639.58|644.88|641.52|644.88|641.52|642.94|639.58|0
1645718790000|2022-02-24 16:06:30|643.55|640.19|643.75|640.39|643.96|640.6|642.64|639.28|0
1645718800000|2022-02-24 16:06:40|643.34|639.98|642.84|639.48|643.34|639.98|642.73|639.37|0
1645718810000|2022-02-24 16:06:50|642.12|638.76|642.33|638.97|642.43|639.07|641.92|638.56|0
1645718820000|2022-02-24 16:07:00|641.92|638.56|640.09|636.73|642.84|639.48|640.09|636.73|0
1645718830000|2022-02-24 16:07:10|640.29|636.93|640.4|637.04|641.01|637.65|640.29|636.93|0
1645718840000|2022-02-24 16:07:20|640.5|637.14|639.48|636.12|640.5|637.14|639.18|635.82|0
1645718850000|2022-02-24 16:07:30|638.78|635.42|636.75|633.39|638.78|635.42|636.75|633.39|0
1645718860000|2022-02-24 16:07:40|635.94|632.58|634.93|631.57|635.94|632.58|634.93|631.57|0
1645718870000|2022-02-24 16:07:50|635.33|631.97|634.21|630.85|636.04|632.68|634.21|630.85|0
1645718880000|2022-02-24 16:08:00|633.31|629.95|633.81|630.45|634.32|630.96|633.31|629.95|0
1645718890000|2022-02-24 16:08:10|634.12|630.76|634.52|631.16|634.62|631.26|633.71|630.35|0
1645718900000|2022-02-24 16:08:20|635.02|631.66|636.44|633.08|636.44|633.08|635.02|631.66|0
1645718910000|2022-02-24 16:08:30|637.36|634|634.62|631.26|637.36|634|634.62|631.26|0
1645718920000|2022-02-24 16:08:40|634.32|630.96|635.23|631.87|635.23|631.87|634.32|630.96|0
1645718930000|2022-02-24 16:08:50|634.21|630.85|634.32|630.96|634.32|630.96|634.12|630.76|0
1645718940000|2022-02-24 16:09:00|634.21|630.85|633.71|630.35|634.21|630.85|632.7|629.34|0
1645718950000|2022-02-24 16:09:10|633.31|629.95|632.6|629.24|633.41|630.05|632.6|629.24|0
1645718960000|2022-02-24 16:09:20|632.9|629.54|630.98|627.62|633.61|630.25|630.98|627.62|0
1645718970000|2022-02-24 16:09:30|629.97|626.61|628.97|625.61|629.97|626.61|628.97|625.61|0
1645718980000|2022-02-24 16:09:40|629.07|625.71|629.97|626.61|629.97|626.61|629.07|625.71|0
1645718990000|2022-02-24 16:09:50|630.78|627.42|631.9|628.54|631.9|628.54|630.78|627.42|0
1645719000000|2022-02-24 16:10:00|631.69|628.33|630.18|626.82|631.69|628.33|630.18|626.82|0
1645719010000|2022-02-24 16:10:10|631.39|628.03|632.19|628.83|632.19|628.83|631.39|628.03|0
1645719020000|2022-02-24 16:10:20|631.79|628.43|634.01|630.65|634.01|630.65|631.79|628.43|0
1645719030000|2022-02-24 16:10:30|635.83|632.47|635.13|631.77|635.83|632.47|635.02|631.66|0
1645719040000|2022-02-24 16:10:40|635.23|631.87|635.74|632.38|636.24|632.88|635.23|631.87|0
1645719050000|2022-02-24 16:10:50|636.24|632.88|636.24|632.88|636.24|632.88|636.14|632.78|0
1645719060000|2022-02-24 16:11:00|636.64|633.28|634.72|631.36|636.64|633.28|634.72|631.36|0
1645719070000|2022-02-24 16:11:10|633.41|630.05|631.59|628.23|633.41|630.05|631.59|628.23|0
1645719080000|2022-02-24 16:11:20|632.6|629.24|631.39|628.03|632.6|629.24|631.39|628.03|0
1645719090000|2022-02-24 16:11:30|630.48|627.12|631.79|628.43|631.79|628.43|630.48|627.12|0
1645719100000|2022-02-24 16:11:40|630.98|627.62|630.38|627.02|630.98|627.62|630.38|627.02|0
1645719110000|2022-02-24 16:11:50|630.78|627.42|630.18|626.82|630.98|627.62|630.18|626.82|0
1645719120000|2022-02-24 16:12:00|629.97|626.61|629.57|626.21|630.58|627.22|629.57|626.21|0
1645719130000|2022-02-24 16:12:10|629.97|626.61|631.79|628.43|631.79|628.43|629.97|626.61|0
1645719140000|2022-02-24 16:12:20|630.89|627.53|633.41|630.05|633.41|630.05|630.89|627.53|0
1645719150000|2022-02-24 16:12:30|633.51|630.15|631.89|628.53|633.51|630.15|631.89|628.53|0
1645719160000|2022-02-24 16:12:40|631.09|627.73|631.09|627.73|631.89|628.53|631.09|627.73|0
1645719170000|2022-02-24 16:12:50|630.08|626.72|629.57|626.21|630.18|626.82|629.47|626.11|0
1645719180000|2022-02-24 16:13:00|628.36|625|627.66|624.3|628.87|625.51|627.66|624.3|0
1645719190000|2022-02-24 16:13:10|627.36|624|626.15|622.79|627.36|624|626.15|622.79|0
1645719200000|2022-02-24 16:13:20|625.75|622.39|625.14|621.78|625.75|622.39|624.54|621.18|0
1645719210000|2022-02-24 16:13:30|624.85|621.49|624.65|621.29|624.85|621.49|624.65|621.29|0
1645719220000|2022-02-24 16:13:40|625.14|621.78|625.14|621.78|625.75|622.39|625.14|621.78|0
1645719230000|2022-02-24 16:13:50|625.25|621.89|625.45|622.09|625.75|622.39|625.25|621.89|0
1645719240000|2022-02-24 16:14:00|624.94|621.58|626.15|622.79|626.55|623.19|624.94|621.58|0
1645719250000|2022-02-24 16:14:10|626.45|623.09|626.86|623.5|626.86|623.5|626.35|622.99|0
1645719260000|2022-02-24 16:14:20|626.55|623.19|625.55|622.19|626.55|623.19|625.55|622.19|0
1645719270000|2022-02-24 16:14:30|625.45|622.09|625.85|622.49|626.05|622.69|625.45|622.09|0
1645719280000|2022-02-24 16:14:40|626.95|623.59|626.75|623.39|626.95|623.59|625.75|622.39|0
1645719290000|2022-02-24 16:14:50|626.55|623.19|626.05|622.69|626.55|623.19|626.05|622.69|0
1645719300000|2022-02-24 16:15:00|625.95|622.59|628.56|625.2|628.56|625.2|625.95|622.59|0
1645719310000|2022-02-24 16:15:10|628.36|625|626.45|623.09|628.36|625|626.45|623.09|0
1645719320000|2022-02-24 16:15:20|625.95|622.59|627.36|624|627.36|624|625.95|622.59|0
1645719330000|2022-02-24 16:15:30|627.46|624.1|626.95|623.59|627.46|624.1|626.66|623.3|0
1645719340000|2022-02-24 16:15:40|626.55|623.19|627.15|623.79|627.15|623.79|625.95|622.59|0
1645719350000|2022-02-24 16:15:50|627.76|624.4|628.16|624.8|628.16|624.8|627.36|624|0
1645719360000|2022-02-24 16:16:00|626.95|623.59|627.76|624.4|627.76|624.4|626.45|623.09|0
1645719370000|2022-02-24 16:16:10|627.35|623.99|628.16|624.8|628.47|625.11|627.35|623.99|0
1645719380000|2022-02-24 16:16:20|629.37|626.01|630.08|626.72|630.38|627.02|629.37|626.01|0
1645719390000|2022-02-24 16:16:30|630.78|627.42|630.98|627.62|630.98|627.62|630.78|627.42|0
1645719400000|2022-02-24 16:16:40|630.17|626.81|629.57|626.21|631.18|627.82|629.57|626.21|0
1645719410000|2022-02-24 16:16:50|629.47|626.11|628.36|625|629.47|626.11|628.36|625|0
1645719420000|2022-02-24 16:17:00|627.96|624.6|627.86|624.5|628.67|625.31|627.76|624.4|0
1645719430000|2022-02-24 16:17:10|628.36|625|627.96|624.6|628.36|625|627.76|624.4|0
1645719440000|2022-02-24 16:17:20|628.26|624.9|628.36|625|628.76|625.4|628.26|624.9|0
1645719450000|2022-02-24 16:17:30|629.07|625.71|628.56|625.2|630.78|627.42|628.56|625.2|0
1645719460000|2022-02-24 16:17:40|628.36|625|626.75|623.39|628.36|625|626.75|623.39|0
1645719470000|2022-02-24 16:17:50|626.95|623.59|626.29|622.93|627.35|623.99|626.29|622.93|0
1645719480000|2022-02-24 16:18:00|625.69|622.33|624.37|621.01|627.95|624.59|624.37|621.01|0
1645719490000|2022-02-24 16:18:10|624.57|621.21|624.17|620.81|624.57|621.21|623.96|620.6|0
1645719500000|2022-02-24 16:18:20|622.55|619.19|622.95|619.59|622.95|619.59|622.55|619.19|0
1645719510000|2022-02-24 16:18:30|622.35|618.99|620.74|617.38|622.55|619.19|620.74|617.38|0
1645719520000|2022-02-24 16:18:40|620.44|617.08|621.34|617.98|621.34|617.98|620.33|616.97|0
1645719530000|2022-02-24 16:18:50|621.74|618.38|621.54|618.18|621.74|618.38|621.14|617.78|0
1645719540000|2022-02-24 16:19:00|620.84|617.48|620.94|617.58|621.34|617.98|620.84|617.48|0
1645719550000|2022-02-24 16:19:10|620.53|617.17|619.53|616.17|620.53|617.17|619.53|616.17|0
1645719560000|2022-02-24 16:19:20|619.83|616.47|620.53|617.17|620.74|617.38|619.83|616.47|0
1645719570000|2022-02-24 16:19:30|620.44|617.08|621.54|618.18|621.54|618.18|620.33|616.97|0
1645719580000|2022-02-24 16:19:40|621.24|617.88|621.14|617.78|621.24|617.88|621.14|617.78|0
1645719590000|2022-02-24 16:19:50|620.53|617.17|619.93|616.57|620.53|617.17|619.93|616.57|0
1645719600000|2022-02-24 16:20:00|619.32|615.96|619.32|615.96|619.83|616.47|618.52|615.16|0
1645719610000|2022-02-24 16:20:10|618.72|615.36|619.32|615.96|619.32|615.96|618.72|615.36|0
1645719620000|2022-02-24 16:20:20|618.62|615.26|619.43|616.07|619.43|616.07|618.62|615.26|0
1645719630000|2022-02-24 16:20:30|619.93|616.57|620.84|617.48|620.84|617.48|619.93|616.57|0
1645719640000|2022-02-24 16:20:40|620.44|617.08|620.64|617.28|620.64|617.28|620.13|616.77|0
1645719650000|2022-02-24 16:20:50|620.23|616.87|621.14|617.78|621.34|617.98|620.23|616.87|0
1645719660000|2022-02-24 16:21:00|621.85|618.49|621.74|618.38|621.85|618.49|621.44|618.08|0
1645719670000|2022-02-24 16:21:10|622.95|619.59|624.17|620.81|624.17|620.81|622.95|619.59|0
1645719680000|2022-02-24 16:21:20|624.57|621.21|624.97|621.61|625.18|621.82|624.37|621.01|0
1645719690000|2022-02-24 16:21:30|624.27|620.91|624.17|620.81|624.27|620.91|624.17|620.81|0
1645719700000|2022-02-24 16:21:40|624.37|621.01|624.07|620.71|624.37|621.01|623.46|620.1|0
1645719710000|2022-02-24 16:21:50|623.46|620.1|622.95|619.59|623.46|620.1|622.86|619.5|0
1645719720000|2022-02-24 16:22:00|622.86|619.5|623.76|620.4|623.76|620.4|622.25|618.89|0
1645719730000|2022-02-24 16:22:10|623.96|620.6|623.96|620.6|624.37|621.01|623.96|620.6|0
1645719740000|2022-02-24 16:22:20|622.95|619.59|624.17|620.81|624.57|621.21|622.95|619.59|0
1645719750000|2022-02-24 16:22:30|623.76|620.4|625.38|622.02|625.38|622.02|623.76|620.4|0
1645719760000|2022-02-24 16:22:40|625.89|622.53|626.09|622.73|626.19|622.83|625.89|622.53|0
1645719770000|2022-02-24 16:22:50|625.18|621.82|622.78|619.42|625.18|621.82|622.78|619.42|0
1645719780000|2022-02-24 16:23:00|622.67|619.31|621.66|618.3|622.67|619.31|621.66|618.3|0
1645719790000|2022-02-24 16:23:10|621.76|618.4|621.45|618.09|622.47|619.11|621.45|618.09|0
1645719800000|2022-02-24 16:23:20|622.47|619.11|621.66|618.3|622.47|619.11|621.66|618.3|0
1645719810000|2022-02-24 16:23:30|621.15|617.79|623.18|619.82|623.39|620.03|621.15|617.79|0
1645719820000|2022-02-24 16:23:40|624.09|620.73|627.54|624.18|627.54|624.18|624.09|620.73|0
1645719830000|2022-02-24 16:23:50|628.35|624.99|628.45|625.09|628.45|625.09|628.15|624.79|0
1645719840000|2022-02-24 16:24:00|627.84|624.48|626.83|623.47|627.84|624.48|626.83|623.47|0
1645719850000|2022-02-24 16:24:10|626.43|623.07|626.02|622.66|626.43|623.07|626.02|622.66|0
1645719860000|2022-02-24 16:24:20|626.43|623.07|627.03|623.67|627.03|623.67|626.43|623.07|0
1645719870000|2022-02-24 16:24:30|627.44|624.08|627.54|624.18|628.05|624.69|627.44|624.08|0
1645719880000|2022-02-24 16:24:40|627.75|624.39|627.64|624.28|628.15|624.79|627.64|624.28|0
1645719890000|2022-02-24 16:24:50|627.84|624.48|629.87|626.51|629.87|626.51|627.84|624.48|0
1645719900000|2022-02-24 16:25:00|629.06|625.7|629.06|625.7|629.26|625.9|628.25|624.89|0
1645719910000|2022-02-24 16:25:10|630.28|626.92|630.07|626.71|630.28|626.92|629.46|626.1|0
1645719920000|2022-02-24 16:25:20|628.65|625.29|628.35|624.99|629.06|625.7|628.35|624.99|0
1645719930000|2022-02-24 16:25:30|628.45|625.09|628.45|625.09|629.77|626.41|628.45|625.09|0
1645719940000|2022-02-24 16:25:40|628.05|624.69|627.24|623.88|628.05|624.69|627.24|623.88|0
1645719950000|2022-02-24 16:25:50|626.53|623.17|626.53|623.17|626.53|623.17|625.82|622.46|0
1645719960000|2022-02-24 16:26:00|626.83|623.47|626.83|623.47|626.83|623.47|626.53|623.17|0
1645719970000|2022-02-24 16:26:10|627.23|623.87|627.34|623.98|627.34|623.98|626.43|623.07|0
1645719980000|2022-02-24 16:26:20|627.23|623.87|626.63|623.27|627.23|623.87|625.82|622.46|0
1645719990000|2022-02-24 16:26:30|627.03|623.67|627.44|624.08|627.44|624.08|626.83|623.47|0
1645720000000|2022-02-24 16:26:40|627.34|623.98|628.96|625.6|628.96|625.6|627.34|623.98|0
1645720010000|2022-02-24 16:26:50|628.25|624.89|629.16|625.8|629.16|625.8|628.25|624.89|0
1645720020000|2022-02-24 16:27:00|630.07|626.71|629.46|626.1|630.07|626.71|629.46|626.1|0
1645720030000|2022-02-24 16:27:10|629.26|625.9|629.57|626.21|629.57|626.21|629.06|625.7|0
1645720040000|2022-02-24 16:27:20|629.46|626.1|630.79|627.43|630.79|627.43|629.46|626.1|0
1645720050000|2022-02-24 16:27:30|631.29|627.93|631.09|627.73|631.29|627.93|631.09|627.73|0
1645720060000|2022-02-24 16:27:40|632.21|628.85|632.41|629.05|632.91|629.55|632.21|628.85|0
1645720070000|2022-02-24 16:27:50|633.22|629.86|632.51|629.15|633.22|629.86|632.51|629.15|0
1645720080000|2022-02-24 16:28:00|633.32|629.96|632.1|628.74|633.32|629.96|632.1|628.74|0
1645720090000|2022-02-24 16:28:10|633.22|629.86|632.91|629.55|633.32|629.96|632.91|629.55|0
1645720100000|2022-02-24 16:28:20|633.52|630.16|632.61|629.25|633.52|630.16|632.61|629.25|0
1645720110000|2022-02-24 16:28:30|632.3|628.94|630.88|627.52|632.3|628.94|630.88|627.52|0
1645720120000|2022-02-24 16:28:40|631.29|627.93|629.46|626.1|631.29|627.93|629.46|626.1|0
1645720130000|2022-02-24 16:28:50|630.58|627.22|631.39|628.03|631.49|628.13|630.58|627.22|0
1645720140000|2022-02-24 16:29:00|631.9|628.54|630.18|626.82|631.9|628.54|630.18|626.82|0
1645720150000|2022-02-24 16:29:10|630.88|627.52|630.07|626.71|630.88|627.52|630.07|626.71|0
1645720160000|2022-02-24 16:29:20|630.38|627.02|629.87|626.51|631.39|628.03|629.87|626.51|0
1645720170000|2022-02-24 16:29:30|630.18|626.82|632.71|629.35|632.91|629.55|630.18|626.82|0
1645720180000|2022-02-24 16:29:40|632.61|629.25|633.43|630.07|633.43|630.07|632.51|629.15|0
1645720190000|2022-02-24 16:29:50|633.73|630.37|634.04|630.68|634.95|631.59|633.73|630.37|0
1645720200000|2022-02-24 16:30:00|633.52|630.16|632.51|629.15|633.52|630.16|632.51|629.15|0
1645720210000|2022-02-24 16:30:10|632.1|628.74|632.3|628.94|632.3|628.94|631.8|628.44|0
1645720220000|2022-02-24 16:30:20|631.8|628.44|630.07|626.71|631.8|628.44|630.07|626.71|0
1645720230000|2022-02-24 16:30:30|629.57|626.21|629.26|625.9|629.57|626.21|628.85|625.49|0
1645720240000|2022-02-24 16:30:40|628.15|624.79|627.64|624.28|628.15|624.79|627.64|624.28|0
1645720250000|2022-02-24 16:30:50|627.95|624.59|628.96|625.6|628.96|625.6|627.95|624.59|0
1645720260000|2022-02-24 16:31:00|628.45|625.09|631.09|627.73|631.09|627.73|628.45|625.09|0
1645720270000|2022-02-24 16:31:10|631.69|628.33|632.21|628.85|632.21|628.85|631.69|628.33|0
1645720280000|2022-02-24 16:31:20|632.3|628.94|634.85|631.49|634.85|631.49|632.3|628.94|0
1645720290000|2022-02-24 16:31:30|634.65|631.29|636.28|632.92|636.28|632.92|634.65|631.29|0
1645720300000|2022-02-24 16:31:40|636.78|633.42|637.29|633.93|637.5|634.14|636.78|633.42|0
1645720310000|2022-02-24 16:31:50|638|634.64|638.21|634.85|638.21|634.85|637.6|634.24|0
1645720320000|2022-02-24 16:32:00|637.39|634.03|636.98|633.62|637.39|634.03|636.98|633.62|0
1645720330000|2022-02-24 16:32:10|635.15|631.79|634.13|630.77|635.56|632.2|634.13|630.77|0
1645720340000|2022-02-24 16:32:20|634.95|631.59|634.85|631.49|635.35|631.99|634.85|631.49|0
1645720350000|2022-02-24 16:32:30|634.34|630.98|636.17|632.81|636.17|632.81|634.13|630.77|0
1645720360000|2022-02-24 16:32:40|635.76|632.4|636.37|633.01|636.98|633.62|635.76|632.4|0
1645720370000|2022-02-24 16:32:50|636.17|632.81|636.37|633.01|636.58|633.22|636.17|632.81|0
1645720380000|2022-02-24 16:33:00|635.97|632.61|635.35|631.99|635.97|632.61|635.35|631.99|0
1645720390000|2022-02-24 16:33:10|635.46|632.1|636.37|633.01|636.37|633.01|635.35|631.99|0
1645720400000|2022-02-24 16:33:20|635.66|632.3|637.19|633.83|637.19|633.83|635.35|631.99|0
1645720410000|2022-02-24 16:33:30|638|634.64|635.76|632.4|638|634.64|635.76|632.4|0
1645720420000|2022-02-24 16:33:40|634.95|631.59|635.35|631.99|635.35|631.99|634.95|631.59|0
1645720430000|2022-02-24 16:33:50|634.34|630.98|635.15|631.79|635.15|631.79|633.73|630.37|0
1645720440000|2022-02-24 16:34:00|635.26|631.9|635.97|632.61|635.97|632.61|635.26|631.9|0
1645720450000|2022-02-24 16:34:10|635.26|631.9|633.93|630.57|635.26|631.9|633.93|630.57|0
1645720460000|2022-02-24 16:34:20|634.74|631.38|634.54|631.18|634.74|631.38|634.54|631.18|0
1645720470000|2022-02-24 16:34:30|633.32|629.96|632.91|629.55|633.32|629.96|632.91|629.55|0
1645720480000|2022-02-24 16:34:40|632.51|629.15|633.52|630.16|633.52|630.16|632.51|629.15|0
1645720490000|2022-02-24 16:34:50|632.51|629.15|632.21|628.85|632.51|629.15|631.29|627.93|0
1645720500000|2022-02-24 16:35:00|632.1|628.74|630.68|627.32|632.1|628.74|630.68|627.32|0
1645720510000|2022-02-24 16:35:10|629.97|626.61|629.97|626.61|630.18|626.82|629.97|626.61|0
1645720520000|2022-02-24 16:35:20|631.08|627.72|631.69|628.33|631.69|628.33|631.08|627.72|0
1645720530000|2022-02-24 16:35:30|631.8|628.44|631.9|628.54|631.9|628.54|631.49|628.13|0
1645720540000|2022-02-24 16:35:40|632.1|628.74|632.3|628.94|632.71|629.35|632.1|628.74|0
1645720550000|2022-02-24 16:35:50|634.54|631.18|635.15|631.79|635.15|631.79|634.34|630.98|0
1645720560000|2022-02-24 16:36:00|635.35|631.99|633.93|630.57|635.35|631.99|633.93|630.57|0
1645720570000|2022-02-24 16:36:10|633.32|629.96|636.37|633.01|636.37|633.01|633.32|629.96|0
1645720580000|2022-02-24 16:36:20|636.17|632.81|635.96|632.6|636.17|632.81|635.76|632.4|0
1645720590000|2022-02-24 16:36:30|635.76|632.4|634.95|631.59|635.76|632.4|634.34|630.98|0
1645720600000|2022-02-24 16:36:40|635.05|631.69|636.58|633.22|636.58|633.22|635.05|631.69|0
1645720610000|2022-02-24 16:36:50|636.37|633.01|636.58|633.22|636.58|633.22|635.76|632.4|0
1645720620000|2022-02-24 16:37:00|637.19|633.83|635.96|632.6|637.19|633.83|635.96|632.6|0
1645720630000|2022-02-24 16:37:10|636.58|633.22|636.58|633.22|636.98|633.62|636.58|633.22|0
1645720640000|2022-02-24 16:37:20|636.98|633.62|638|634.64|638.21|634.85|636.98|633.62|0
1645720650000|2022-02-24 16:37:30|638.21|634.85|636.98|633.62|638.21|634.85|636.98|633.62|0
1645720660000|2022-02-24 16:37:40|637.19|633.83|635.96|632.6|637.19|633.83|635.76|632.4|0
1645720670000|2022-02-24 16:37:50|636.07|632.71|635.15|631.79|636.07|632.71|634.74|631.38|0
1645720680000|2022-02-24 16:38:00|634.13|630.77|634.34|630.98|634.34|630.98|633.72|630.36|0
1645720690000|2022-02-24 16:38:10|634.74|631.38|635.15|631.79|635.76|632.4|634.74|631.38|0
1645720700000|2022-02-24 16:38:20|634.13|630.77|634.54|631.18|634.54|631.18|633.52|630.16|0
1645720710000|2022-02-24 16:38:30|634.34|630.98|633.93|630.57|634.34|630.98|633.93|630.57|0
1645720720000|2022-02-24 16:38:40|634.44|631.08|633.52|630.16|634.44|631.08|633.52|630.16|0
1645720730000|2022-02-24 16:38:50|633.11|629.75|632.91|629.55|633.11|629.75|632.71|629.35|0
1645720740000|2022-02-24 16:39:00|633.22|629.86|632.2|628.84|633.72|630.36|632.2|628.84|0
1645720750000|2022-02-24 16:39:10|632.71|629.35|631.69|628.33|632.91|629.55|631.69|628.33|0
1645720760000|2022-02-24 16:39:20|631.08|627.72|630.78|627.42|631.29|627.93|630.78|627.42|0
1645720770000|2022-02-24 16:39:30|630.68|627.32|630.17|626.81|630.68|627.32|630.17|626.81|0
1645720780000|2022-02-24 16:39:40|630.27|626.91|629.05|625.69|630.38|627.02|629.05|625.69|0
1645720790000|2022-02-24 16:39:50|628.85|625.49|629.16|625.8|629.16|625.8|628.85|625.49|0
1645720800000|2022-02-24 16:40:00|629.05|625.69|630.88|627.52|630.88|627.52|629.05|625.69|0
1645720810000|2022-02-24 16:40:10|631.69|628.33|632.5|629.14|632.5|629.14|631.69|628.33|0
1645720820000|2022-02-24 16:40:20|631.69|628.33|631.08|627.72|631.9|628.54|630.88|627.52|0
1645720830000|2022-02-24 16:40:30|630.88|627.52|631.29|627.93|631.29|627.93|630.68|627.32|0
1645720840000|2022-02-24 16:40:40|631.08|627.72|630.38|627.02|631.08|627.72|630.17|626.81|0
1645720850000|2022-02-24 16:40:50|630.47|627.11|631.08|627.72|631.08|627.72|630.47|627.11|0
1645720860000|2022-02-24 16:41:00|631.49|628.13|630.27|626.91|631.49|628.13|630.27|626.91|0
1645720870000|2022-02-24 16:41:10|631.29|627.93|632.2|628.84|632.2|628.84|630.27|626.91|0
1645720880000|2022-02-24 16:41:20|632.5|629.14|634.13|630.77|634.13|630.77|631.8|628.44|0
1645720890000|2022-02-24 16:41:30|633.32|629.96|634.54|631.18|634.74|631.38|633.32|629.96|0
1645720900000|2022-02-24 16:41:40|635.15|631.79|634.94|631.58|635.15|631.79|634.94|631.58|0
1645720910000|2022-02-24 16:41:50|635.56|632.2|636.57|633.21|636.98|633.62|635.56|632.2|0
1645720920000|2022-02-24 16:42:00|637.19|633.83|638|634.64|638.82|635.46|637.19|633.83|0
1645720930000|2022-02-24 16:42:10|640.04|636.68|640.04|636.68|641.07|637.71|640.04|636.68|0
1645720940000|2022-02-24 16:42:20|641.07|637.71|641.38|638.02|641.38|638.02|640.66|637.3|0
1645720950000|2022-02-24 16:42:30|641.68|638.32|640.45|637.09|641.68|638.32|640.45|637.09|0
1645720960000|2022-02-24 16:42:40|640.25|636.89|639.33|635.97|640.25|636.89|639.23|635.87|0
1645720970000|2022-02-24 16:42:50|639.84|636.48|641.27|637.91|641.27|637.91|639.84|636.48|0
1645720980000|2022-02-24 16:43:00|642.09|638.73|641.06|637.7|642.09|638.73|641.06|637.7|0
1645720990000|2022-02-24 16:43:10|641.47|638.11|641.27|637.91|642.09|638.73|641.27|637.91|0
1645721000000|2022-02-24 16:43:20|641.78|638.42|642.09|638.73|642.09|638.73|641.58|638.22|0
1645721010000|2022-02-24 16:43:30|641.88|638.52|642.29|638.93|642.29|638.93|641.88|638.52|0
1645721020000|2022-02-24 16:43:40|641.58|638.22|642.4|639.04|642.7|639.34|641.58|638.22|0
1645721030000|2022-02-24 16:43:50|642.91|639.55|642.5|639.14|642.91|639.55|642.5|639.14|0
1645721040000|2022-02-24 16:44:00|642.09|638.73|642.09|638.73|642.09|638.73|641.47|638.11|0
1645721050000|2022-02-24 16:44:10|641.47|638.11|642.5|639.14|642.5|639.14|641.47|638.11|0
1645721060000|2022-02-24 16:44:20|642.29|638.93|642.5|639.14|642.5|639.14|641.47|638.11|0
1645721070000|2022-02-24 16:44:30|641.88|638.52|641.47|638.11|641.88|638.52|641.47|638.11|0
1645721080000|2022-02-24 16:44:40|642.09|638.73|642.5|639.14|642.5|639.14|642.09|638.73|0
1645721090000|2022-02-24 16:44:50|642.29|638.93|641.47|638.11|642.29|638.93|641.47|638.11|0
1645721100000|2022-02-24 16:45:00|641.06|637.7|639.43|636.07|641.06|637.7|639.02|635.66|0
1645721110000|2022-02-24 16:45:10|640.15|636.79|640.45|637.09|640.45|637.09|640.15|636.79|0
1645721120000|2022-02-24 16:45:20|640.86|637.5|640.04|636.68|640.86|637.5|639.63|636.27|0
1645721130000|2022-02-24 16:45:30|639.63|636.27|638.41|635.05|639.63|636.27|638.41|635.05|0
1645721140000|2022-02-24 16:45:40|639.63|636.27|640.76|637.4|640.76|637.4|639.63|636.27|0
1645721150000|2022-02-24 16:45:50|641.06|637.7|640.45|637.09|641.37|638.01|640.35|636.99|0
1645721160000|2022-02-24 16:46:00|640.76|637.4|642.4|639.04|642.4|639.04|640.76|637.4|0
1645721170000|2022-02-24 16:46:10|643.72|640.36|644.13|640.77|644.54|641.18|643.72|640.36|0
1645721180000|2022-02-24 16:46:20|643.63|640.27|643.93|640.57|643.93|640.57|643.52|640.16|0
1645721190000|2022-02-24 16:46:30|644.45|641.09|644.95|641.59|645.77|642.41|644.45|641.09|0
1645721200000|2022-02-24 16:46:40|644.86|641.5|645.16|641.8|645.16|641.8|644.86|641.5|0
1645721210000|2022-02-24 16:46:50|645.77|642.41|645.16|641.8|645.77|642.41|644.75|641.39|0
1645721220000|2022-02-24 16:47:00|644.75|641.39|643.93|640.57|645.06|641.7|643.93|640.57|0
1645721230000|2022-02-24 16:47:10|642.91|639.55|643.93|640.57|643.93|640.57|642.91|639.55|0
1645721240000|2022-02-24 16:47:20|643.72|640.36|642.91|639.55|643.72|640.36|642.91|639.55|0
1645721250000|2022-02-24 16:47:30|642.4|639.04|643.22|639.86|643.42|640.06|642.4|639.04|0
1645721260000|2022-02-24 16:47:40|643.72|640.36|644.04|640.68|644.04|640.68|643.72|640.36|0
1645721270000|2022-02-24 16:47:50|643.72|640.36|644.34|640.98|644.34|640.98|643.31|639.95|0
1645721280000|2022-02-24 16:48:00|644.54|641.18|644.54|641.18|644.95|641.59|644.54|641.18|0
1645721290000|2022-02-24 16:48:10|644.34|640.98|644.45|641.09|644.45|641.09|643.31|639.95|0
1645721300000|2022-02-24 16:48:20|644.54|641.18|645.27|641.91|645.27|641.91|643.63|640.27|0
1645721310000|2022-02-24 16:48:30|645.18|641.82|645.95|642.59|645.95|642.59|644.25|640.89|0
1645721320000|2022-02-24 16:48:40|644.85|641.49|643.33|639.97|644.85|641.49|643.03|639.67|0
1645721330000|2022-02-24 16:48:50|642.93|639.57|642.31|638.95|643.54|640.18|642.31|638.95|0
1645721340000|2022-02-24 16:49:00|641.7|638.34|641.7|638.34|641.91|638.55|641.3|637.94|0
1645721350000|2022-02-24 16:49:10|642.11|638.75|642.11|638.75|642.72|639.36|642.11|638.75|0
1645721360000|2022-02-24 16:49:20|641.91|638.55|641.91|638.55|641.91|638.55|641.3|637.94|0
1645721370000|2022-02-24 16:49:30|641.7|638.34|641.09|637.73|641.7|638.34|641.09|637.73|0
1645721380000|2022-02-24 16:49:40|640.38|637.02|640.28|636.92|640.68|637.32|640.28|636.92|0
1645721390000|2022-02-24 16:49:50|640.89|637.53|640.68|637.32|641.09|637.73|640.68|637.32|0
1645721400000|2022-02-24 16:50:00|639.67|636.31|639.98|636.62|639.98|636.62|639.16|635.8|0
1645721410000|2022-02-24 16:50:10|638.45|635.09|637.64|634.28|638.45|635.09|637.64|634.28|0
1645721420000|2022-02-24 16:50:20|637.43|634.07|638.24|634.88|638.45|635.09|637.33|633.97|0
1645721430000|2022-02-24 16:50:30|639.06|635.7|638.45|635.09|639.46|636.1|638.45|635.09|0
1645721440000|2022-02-24 16:50:40|638.65|635.29|639.87|636.51|639.87|636.51|638.65|635.29|0
1645721450000|2022-02-24 16:50:50|639.46|636.1|640.07|636.71|640.07|636.71|639.26|635.9|0
1645721460000|2022-02-24 16:51:00|639.67|636.31|638.45|635.09|639.87|636.51|638.45|635.09|0
1645721470000|2022-02-24 16:51:10|638.04|634.68|638.24|634.88|638.24|634.88|638.04|634.68|0
1645721480000|2022-02-24 16:51:20|639.26|635.9|638.85|635.49|639.26|635.9|638.45|635.09|0
1645721490000|2022-02-24 16:51:30|637.84|634.48|636.62|633.26|638.04|634.68|636.62|633.26|0
1645721500000|2022-02-24 16:51:40|636.21|632.85|636.62|633.26|637.03|633.67|636.21|632.85|0
1645721510000|2022-02-24 16:51:50|637.43|634.07|635|631.64|637.43|634.07|635|631.64|0
1645721520000|2022-02-24 16:52:00|635.4|632.04|635.2|631.84|635.81|632.45|635.2|631.84|0
1645721530000|2022-02-24 16:52:10|634.59|631.23|636.01|632.65|636.01|632.65|634.59|631.23|0
1645721540000|2022-02-24 16:52:20|636.21|632.85|635.2|631.84|636.21|632.85|635.2|631.84|0
1645721550000|2022-02-24 16:52:30|635|631.64|636.12|632.76|636.12|632.76|635|631.64|0
1645721560000|2022-02-24 16:52:40|636.62|633.26|636.82|633.46|636.82|633.46|635.81|632.45|0
1645721570000|2022-02-24 16:52:50|636.42|633.06|636.12|632.76|636.42|633.06|635.61|632.25|0
1645721580000|2022-02-24 16:53:00|636.01|632.65|636.42|633.06|636.42|633.06|634.39|631.03|0
1645721590000|2022-02-24 16:53:10|635.81|632.45|634.59|631.23|635.81|632.45|634.59|631.23|0
1645721600000|2022-02-24 16:53:20|634.79|631.43|635.6|632.24|635.6|632.24|634.79|631.43|0
1645721610000|2022-02-24 16:53:30|635.81|632.45|636.62|633.26|636.82|633.46|635.81|632.45|0
1645721620000|2022-02-24 16:53:40|636.21|632.85|635.2|631.84|636.21|632.85|635.2|631.84|0
1645721630000|2022-02-24 16:53:50|634.79|631.43|634.39|631.03|634.79|631.43|634.29|630.93|0
1645721640000|2022-02-24 16:54:00|632.67|629.31|632.77|629.41|632.77|629.41|632.06|628.7|0
1645721650000|2022-02-24 16:54:10|632.27|628.91|630.95|627.59|632.27|628.91|630.95|627.59|0
1645721660000|2022-02-24 16:54:20|630.75|627.39|631.76|628.4|631.76|628.4|630.75|627.39|0
1645721670000|2022-02-24 16:54:30|631.15|627.79|631.15|627.79|631.15|627.79|630.75|627.39|0
1645721680000|2022-02-24 16:54:40|630.75|627.39|631.35|627.99|631.55|628.19|630.75|627.39|0
1645721690000|2022-02-24 16:54:50|631.55|628.19|631.15|627.79|631.55|628.19|631.15|627.79|0
1645721700000|2022-02-24 16:55:00|631.55|628.19|633.58|630.22|633.78|630.42|631.55|628.19|0
1645721710000|2022-02-24 16:55:10|633.38|630.02|631.15|627.79|633.38|630.02|631.15|627.79|0
1645721720000|2022-02-24 16:55:20|631.55|628.19|632.36|629|632.57|629.21|631.55|628.19|0
1645721730000|2022-02-24 16:55:30|633.38|630.02|632.97|629.61|633.58|630.22|632.97|629.61|0
1645721740000|2022-02-24 16:55:40|633.17|629.81|632.36|629|633.17|629.81|632.27|628.91|0
1645721750000|2022-02-24 16:55:50|633.17|629.81|633.58|630.22|633.68|630.32|633.17|629.81|0
1645721760000|2022-02-24 16:56:00|633.98|630.62|632.47|629.11|633.98|630.62|632.47|629.11|0
1645721770000|2022-02-24 16:56:10|632.36|629|631.55|628.19|632.36|629|631.55|628.19|0
1645721780000|2022-02-24 16:56:20|631.15|627.79|631.35|627.99|631.46|628.1|631.15|627.79|0
1645721790000|2022-02-24 16:56:30|631.55|628.19|629.94|626.58|631.55|628.19|629.94|626.58|0
1645721800000|2022-02-24 16:56:40|629.74|626.38|629.94|626.58|630.14|626.78|629.74|626.38|0
1645721810000|2022-02-24 16:56:50|630.95|627.59|631.96|628.6|631.96|628.6|630.95|627.59|0
1645721820000|2022-02-24 16:57:00|630.14|626.78|630.34|626.98|630.34|626.98|630.14|626.78|0
1645721830000|2022-02-24 16:57:10|630.14|626.78|629.94|626.58|630.34|626.98|629.94|626.58|0
1645721840000|2022-02-24 16:57:20|629.74|626.38|630.04|626.68|630.04|626.68|628.02|624.66|0
1645721850000|2022-02-24 16:57:30|629.74|626.38|629.33|625.97|630.14|626.78|628.93|625.57|0
1645721860000|2022-02-24 16:57:40|628.93|625.57|628.83|625.47|628.93|625.57|628.32|624.96|0
1645721870000|2022-02-24 16:57:50|628.63|625.27|628.32|624.96|629.33|625.97|628.32|624.96|0
1645721880000|2022-02-24 16:58:00|628.52|625.16|627.62|624.26|628.52|625.16|627.52|624.16|0
1645721890000|2022-02-24 16:58:10|627.92|624.56|628.73|625.37|628.73|625.37|627.72|624.36|0
1645721900000|2022-02-24 16:58:20|628.23|624.87|628.32|624.96|628.73|625.37|628.23|624.87|0
1645721910000|2022-02-24 16:58:30|629.03|625.67|628.32|624.96|629.03|625.67|628.32|624.96|0
1645721920000|2022-02-24 16:58:40|628.12|624.76|627.31|623.95|628.12|624.76|627.31|623.95|0
1645721930000|2022-02-24 16:58:50|627.92|624.56|627.92|624.56|628.32|624.96|627.92|624.56|0
1645721940000|2022-02-24 16:59:00|627.11|623.75|625.9|622.54|627.11|623.75|625.9|622.54|0
1645721950000|2022-02-24 16:59:10|626.71|623.35|627.72|624.36|627.72|624.36|626.71|623.35|0
1645721960000|2022-02-24 16:59:20|627.82|624.46|627.31|623.95|627.82|624.46|627.31|623.95|0
1645721970000|2022-02-24 16:59:30|627.11|623.75|626.31|622.95|627.11|623.75|626.31|622.95|0
1645721980000|2022-02-24 16:59:40|626.51|623.15|627.22|623.86|627.31|623.95|626.51|623.15|0
1645721990000|2022-02-24 16:59:50|626.71|623.35|626.21|622.85|626.71|623.35|626.11|622.75|0
1645722000000|2022-02-24 17:00:00|626.41|623.05|626.51|623.15|626.51|623.15|625.7|622.34|0
1645722010000|2022-02-24 17:00:10|627.72|624.36|627.72|624.36|627.72|624.36|627.11|623.75|0
1645722020000|2022-02-24 17:00:20|627.31|623.95|626.71|623.35|627.31|623.95|626.71|623.35|0
1645722030000|2022-02-24 17:00:30|626.31|622.95|625.7|622.34|626.41|623.05|625.7|622.34|0
1645722040000|2022-02-24 17:00:40|626.51|623.15|626.71|623.35|626.71|623.35|626.51|623.15|0
1645722050000|2022-02-24 17:00:50|626.51|623.15|625.9|622.54|626.81|623.45|625.9|622.54|0
1645722060000|2022-02-24 17:01:00|626.71|623.35|627.42|624.06|627.42|624.06|626.71|623.35|0
1645722070000|2022-02-24 17:01:10|626.71|623.35|627.52|624.16|627.52|624.16|626.71|623.35|0
1645722080000|2022-02-24 17:01:20|628.52|625.16|627.72|624.36|628.52|625.16|627.72|624.36|0
1645722090000|2022-02-24 17:01:30|626.71|623.35|627.31|623.95|627.52|624.16|626.71|623.35|0
1645722100000|2022-02-24 17:01:40|627.52|624.16|626.41|623.05|627.52|624.16|626.1|622.74|0
1645722110000|2022-02-24 17:01:50|626.31|622.95|626.61|623.25|627.11|623.75|626.31|622.95|0
1645722120000|2022-02-24 17:02:00|626.31|622.95|626.31|622.95|626.51|623.15|626.31|622.95|0
1645722130000|2022-02-24 17:02:10|626.51|623.15|627.72|624.36|627.72|624.36|626.51|623.15|0
1645722140000|2022-02-24 17:02:20|627.92|624.56|628.32|624.96|629.23|625.87|627.92|624.56|0
1645722150000|2022-02-24 17:02:30|628.73|625.37|627.72|624.36|628.73|625.37|627.51|624.15|0
1645722160000|2022-02-24 17:02:40|627.42|624.06|626.71|623.35|627.42|624.06|626.21|622.85|0
1645722170000|2022-02-24 17:02:50|626.31|622.95|626.31|622.95|626.31|622.95|626.01|622.65|0
1645722180000|2022-02-24 17:03:00|626.41|623.05|626.51|623.15|626.51|623.15|625.9|622.54|0
1645722190000|2022-02-24 17:03:10|626.41|623.05|627.51|624.15|627.51|624.15|626.41|623.05|0
1645722200000|2022-02-24 17:03:20|627.72|624.36|626.91|623.55|627.72|624.36|626.71|623.35|0
1645722210000|2022-02-24 17:03:30|627.92|624.56|627.72|624.36|627.92|624.56|627.51|624.15|0
1645722220000|2022-02-24 17:03:40|628.32|624.96|627.51|624.15|628.32|624.96|627.51|624.15|0
1645722230000|2022-02-24 17:03:50|627.92|624.56|627.72|624.36|628.12|624.76|627.72|624.36|0
1645722240000|2022-02-24 17:04:00|627.51|624.15|626.91|623.55|627.51|624.15|626.51|623.15|0
1645722250000|2022-02-24 17:04:10|626.41|623.05|625.9|622.54|626.41|623.05|625.9|622.54|0
1645722260000|2022-02-24 17:04:20|626.31|622.95|626.71|623.35|626.71|623.35|626.21|622.85|0
1645722270000|2022-02-24 17:04:30|626.31|622.95|626.01|622.65|626.31|622.95|626.01|622.65|0
1645722280000|2022-02-24 17:04:40|626.1|622.74|626.51|623.15|626.71|623.35|625.9|622.54|0
1645722290000|2022-02-24 17:04:50|626.31|622.95|626.91|623.55|627.11|623.75|626.31|622.95|0
1645722300000|2022-02-24 17:05:00|627.72|624.36|626.51|623.15|627.72|624.36|626.51|623.15|0
1645722310000|2022-02-24 17:05:10|626.31|622.95|626.31|622.95|626.71|623.35|626.31|622.95|0
1645722320000|2022-02-24 17:05:20|626.1|622.74|628.93|625.57|628.93|625.57|626.1|622.74|0
1645722330000|2022-02-24 17:05:30|629.03|625.67|630.74|627.38|630.74|627.38|628.93|625.57|0
1645722340000|2022-02-24 17:05:40|630.14|626.78|631.55|628.19|631.55|628.19|629.94|626.58|0
1645722350000|2022-02-24 17:05:50|631.15|627.79|631.35|627.99|631.45|628.09|631.15|627.79|0
1645722360000|2022-02-24 17:06:00|631.15|627.79|629.94|626.58|631.35|627.99|629.53|626.17|0
1645722370000|2022-02-24 17:06:10|629.53|626.17|630.95|627.59|630.95|627.59|629.53|626.17|0
1645722380000|2022-02-24 17:06:20|631.35|627.99|632.77|629.41|632.77|629.41|631.35|627.99|0
1645722390000|2022-02-24 17:06:30|632.56|629.2|630.14|626.78|632.56|629.2|630.14|626.78|0
1645722400000|2022-02-24 17:06:40|630.04|626.68|630.54|627.18|630.54|627.18|629.94|626.58|0
1645722410000|2022-02-24 17:06:50|630.65|627.29|630.74|627.38|630.74|627.38|630.34|626.98|0
1645722420000|2022-02-24 17:07:00|630.54|627.18|629.73|626.37|630.54|627.18|629.73|626.37|0
1645722430000|2022-02-24 17:07:10|630.54|627.18|629.73|626.37|630.65|627.29|629.73|626.37|0
1645722440000|2022-02-24 17:07:20|630.95|627.59|631.25|627.89|631.35|627.99|629.93|626.57|0
1645722450000|2022-02-24 17:07:30|631.55|628.19|632.16|628.8|632.26|628.9|631.55|628.19|0
1645722460000|2022-02-24 17:07:40|632.97|629.61|633.17|629.81|633.17|629.81|632.56|629.2|0
1645722470000|2022-02-24 17:07:50|633.57|630.21|633.37|630.01|633.98|630.62|633.37|630.01|0
1645722480000|2022-02-24 17:08:00|633.17|629.81|633.57|630.21|634.38|631.02|633.17|629.81|0
1645722490000|2022-02-24 17:08:10|632.97|629.61|633.17|629.81|633.17|629.81|632.76|629.4|0
1645722500000|2022-02-24 17:08:20|632.97|629.61|632.76|629.4|632.97|629.61|632.76|629.4|0
1645722510000|2022-02-24 17:08:30|633.07|629.71|632.56|629.2|633.07|629.71|632.56|629.2|0
1645722520000|2022-02-24 17:08:40|631.96|628.6|631.96|628.6|631.96|628.6|631.66|628.3|0
1645722530000|2022-02-24 17:08:50|632.97|629.61|633.37|630.01|633.37|630.01|632.97|629.61|0
1645722540000|2022-02-24 17:09:00|632.56|629.2|632.67|629.31|633.17|629.81|632.26|628.9|0
1645722550000|2022-02-24 17:09:10|632.97|629.61|632.97|629.61|632.97|629.61|632.97|629.61|0
1645722560000|2022-02-24 17:09:20|632.76|629.4|632.26|628.9|633.17|629.81|632.26|628.9|0
1645722570000|2022-02-24 17:09:30|632.97|629.61|633.88|630.52|633.88|630.52|632.76|629.4|0
1645722580000|2022-02-24 17:09:40|634.08|630.72|634.99|631.63|634.99|631.63|634.08|630.72|0
1645722590000|2022-02-24 17:09:50|635.2|631.84|635.8|632.44|635.8|632.44|635.2|631.84|0
1645722600000|2022-02-24 17:10:00|634.59|631.23|635.6|632.24|636.01|632.65|634.59|631.23|0
1645722610000|2022-02-24 17:10:10|635.19|631.83|635.6|632.24|635.8|632.44|635.19|631.83|0
1645722620000|2022-02-24 17:10:20|635.4|632.04|635.19|631.83|635.4|632.04|634.38|631.02|0
1645722630000|2022-02-24 17:10:30|634.99|631.63|633.37|630.01|634.99|631.63|633.37|630.01|0
1645722640000|2022-02-24 17:10:40|634.08|630.72|633.37|630.01|634.59|631.23|633.37|630.01|0
1645722650000|2022-02-24 17:10:50|633.57|630.21|633.17|629.81|633.57|630.21|632.97|629.61|0
1645722660000|2022-02-24 17:11:00|633.98|630.62|634.38|631.02|634.59|631.23|633.98|630.62|0
1645722670000|2022-02-24 17:11:10|635.19|631.83|634.59|631.23|635.19|631.83|634.59|631.23|0
1645722680000|2022-02-24 17:11:20|633.78|630.42|632.97|629.61|633.78|630.42|632.97|629.61|0
1645722690000|2022-02-24 17:11:30|633.17|629.81|635.19|631.83|635.19|631.83|633.17|629.81|0
1645722700000|2022-02-24 17:11:40|634.99|631.63|635.6|632.24|635.6|632.24|634.99|631.63|0
1645722710000|2022-02-24 17:11:50|635.19|631.83|635.19|631.83|635.19|631.83|634.99|631.63|0
1645722720000|2022-02-24 17:12:00|635.1|631.74|634.79|631.43|635.4|632.04|634.59|631.23|0
1645722730000|2022-02-24 17:12:10|636.21|632.85|637.43|634.07|637.43|634.07|636.21|632.85|0
1645722740000|2022-02-24 17:12:20|637.63|634.27|638.85|635.49|638.85|635.49|637.63|634.27|0
1645722750000|2022-02-24 17:12:30|639.05|635.69|639.66|636.3|639.66|636.3|639.05|635.69|0
1645722760000|2022-02-24 17:12:40|640.27|636.91|639.66|636.3|640.68|637.32|639.66|636.3|0
1645722770000|2022-02-24 17:12:50|640.07|636.71|639.86|636.5|640.48|637.12|639.86|636.5|0
1645722780000|2022-02-24 17:13:00|640.17|636.81|640.07|636.71|641.09|637.73|640.07|636.71|0
1645722790000|2022-02-24 17:13:10|640.58|637.22|641.09|637.73|641.49|638.13|640.58|637.22|0
1645722800000|2022-02-24 17:13:20|640.48|637.12|640.68|637.32|640.68|637.32|640.27|636.91|0
1645722810000|2022-02-24 17:13:30|640.58|637.22|641.29|637.93|641.29|637.93|640.58|637.22|0
1645722820000|2022-02-24 17:13:40|641.9|638.54|643.33|639.97|643.33|639.97|641.9|638.54|0
1645722830000|2022-02-24 17:13:50|643.12|639.76|642.72|639.36|643.12|639.76|642.72|639.36|0
1645722840000|2022-02-24 17:14:00|642.92|639.56|643.53|640.17|643.84|640.48|642.92|639.56|0
1645722850000|2022-02-24 17:14:10|643.64|640.28|644.35|640.99|644.55|641.19|643.64|640.28|0
1645722860000|2022-02-24 17:14:20|645.98|642.62|646.39|643.03|646.39|643.03|645.37|642.01|0
1645722870000|2022-02-24 17:14:30|646.18|642.82|645.37|642.01|646.18|642.82|645.37|642.01|0
1645722880000|2022-02-24 17:14:40|645.57|642.21|646.18|642.82|646.18|642.82|645.57|642.21|0
1645722890000|2022-02-24 17:14:50|646.59|643.23|646.59|643.23|646.59|643.23|645.78|642.42|0
1645722900000|2022-02-24 17:15:00|646.18|642.82|646.18|642.82|646.9|643.54|646.18|642.82|0
1645722910000|2022-02-24 17:15:10|646.39|643.03|645.78|642.42|646.39|643.03|645.78|642.42|0
1645722920000|2022-02-24 17:15:20|646.18|642.82|646.39|643.03|647.21|643.85|646.18|642.82|0
1645722930000|2022-02-24 17:15:30|646.59|643.23|648.23|644.87|648.23|644.87|645.98|642.62|0
1645722940000|2022-02-24 17:15:40|648.43|645.07|648.64|645.28|648.64|645.28|648.23|644.87|0
1645722950000|2022-02-24 17:15:50|647.93|644.57|648.84|645.48|648.84|645.48|647.93|644.57|0
1645722960000|2022-02-24 17:16:00|647.82|644.46|647.21|643.85|647.82|644.46|647.21|643.85|0
1645722970000|2022-02-24 17:16:10|646.59|643.23|646.59|643.23|646.7|643.34|646.59|643.23|0
1645722980000|2022-02-24 17:16:20|645.78|642.42|645.57|642.21|645.78|642.42|645.57|642.21|0
1645722990000|2022-02-24 17:16:30|645.37|642.01|645.98|642.62|645.98|642.62|645.37|642.01|0
1645723000000|2022-02-24 17:16:40|645.37|642.01|645.98|642.62|646.18|642.82|645.37|642.01|0
1645723010000|2022-02-24 17:16:50|646.18|642.82|646.18|642.82|646.18|642.82|645.77|642.41|0
1645723020000|2022-02-24 17:17:00|645.98|642.62|643.53|640.17|645.98|642.62|643.53|640.17|0
1645723030000|2022-02-24 17:17:10|643.33|639.97|642.92|639.56|643.53|640.17|642.92|639.56|0
1645723040000|2022-02-24 17:17:20|643.33|639.97|643.94|640.58|643.94|640.58|643.33|639.97|0
1645723050000|2022-02-24 17:17:30|644.14|640.78|644.55|641.19|644.75|641.39|644.14|640.78|0
1645723060000|2022-02-24 17:17:40|644.45|641.09|643.94|640.58|644.45|641.09|643.94|640.58|0
1645723070000|2022-02-24 17:17:50|643.73|640.37|643.73|640.37|644.14|640.78|643.73|640.37|0
1645723080000|2022-02-24 17:18:00|643.33|639.97|643.84|640.48|644.55|641.19|643.33|639.97|0
1645723090000|2022-02-24 17:18:10|643.73|640.37|643.94|640.58|643.94|640.58|643.53|640.17|0
1645723100000|2022-02-24 17:18:20|644.14|640.78|643.84|640.48|644.14|640.78|643.84|640.48|0
1645723110000|2022-02-24 17:18:30|643.33|639.97|643.12|639.76|643.33|639.97|642.92|639.56|0
1645723120000|2022-02-24 17:18:40|642.31|638.95|642.82|639.46|642.82|639.46|642.31|638.95|0
1645723130000|2022-02-24 17:18:50|643.53|640.17|643.94|640.58|644.35|640.99|643.53|640.17|0
1645723140000|2022-02-24 17:19:00|644.35|640.99|643.64|640.28|644.35|640.99|643.64|640.28|0
1645723150000|2022-02-24 17:19:10|644.96|641.6|645.57|642.21|645.57|642.21|644.96|641.6|0
1645723160000|2022-02-24 17:19:20|645.16|641.8|644.14|640.78|645.16|641.8|643.94|640.58|0
1645723170000|2022-02-24 17:19:30|643.73|640.37|643.94|640.58|643.94|640.58|643.73|640.37|0
1645723180000|2022-02-24 17:19:40|644.14|640.78|644.96|641.6|645.16|641.8|644.14|640.78|0
1645723190000|2022-02-24 17:19:50|644.75|641.39|644.75|641.39|644.75|641.39|644.35|640.99|0
1645723200000|2022-02-24 17:20:00|644.55|641.19|644.14|640.78|644.55|641.19|643.12|639.76|0
1645723210000|2022-02-24 17:20:10|644.75|641.39|644.96|641.6|645.16|641.8|644.75|641.39|0
1645723220000|2022-02-24 17:20:20|645.16|641.8|646.39|643.03|646.39|643.03|645.16|641.8|0
1645723230000|2022-02-24 17:20:30|646.7|643.34|646.39|643.03|646.7|643.34|646.29|642.93|0
1645723240000|2022-02-24 17:20:40|646.18|642.82|646.59|643.23|646.59|643.23|646.18|642.82|0
1645723250000|2022-02-24 17:20:50|646.39|643.03|646.29|642.93|646.8|643.44|646.29|642.93|0
1645723260000|2022-02-24 17:21:00|647.82|644.46|648.74|645.38|648.74|645.38|647.82|644.46|0
1645723270000|2022-02-24 17:21:10|648.84|645.48|649.66|646.3|650.07|646.71|648.84|645.48|0
1645723280000|2022-02-24 17:21:20|649.25|645.89|649.66|646.3|649.66|646.3|649.25|645.89|0
1645723290000|2022-02-24 17:21:30|650.07|646.71|648.84|645.48|650.07|646.71|648.84|645.48|0
1645723300000|2022-02-24 17:21:40|649.05|645.69|650.27|646.91|650.27|646.91|649.05|645.69|0
1645723310000|2022-02-24 17:21:50|650.89|647.53|650.27|646.91|650.89|647.53|650.27|646.91|0
1645723320000|2022-02-24 17:22:00|650.48|647.12|651.91|648.55|652.32|648.96|650.48|647.12|0
1645723330000|2022-02-24 17:22:10|652.12|648.76|650.89|647.53|652.12|648.76|650.89|647.53|0
1645723340000|2022-02-24 17:22:20|650.48|647.12|650.48|647.12|650.68|647.32|650.07|646.71|0
1645723350000|2022-02-24 17:22:30|651.3|647.94|650.89|647.53|651.3|647.94|650.27|646.91|0
1645723360000|2022-02-24 17:22:40|650.79|647.43|650.27|646.91|650.79|647.43|650.07|646.71|0
1645723370000|2022-02-24 17:22:50|649.66|646.3|648.95|645.59|649.66|646.3|648.95|645.59|0
1645723380000|2022-02-24 17:23:00|648.23|644.87|649.05|645.69|649.05|645.69|648.02|644.66|0
1645723390000|2022-02-24 17:23:10|649.66|646.3|649.86|646.5|649.86|646.5|649.25|645.89|0
1645723400000|2022-02-24 17:23:20|650.27|646.91|650.07|646.71|650.27|646.91|650.07|646.71|0
1645723410000|2022-02-24 17:23:30|649.97|646.61|650.48|647.12|650.48|647.12|649.97|646.61|0
1645723420000|2022-02-24 17:23:40|650.68|647.32|651.5|648.14|651.5|648.14|650.48|647.12|0
1645723430000|2022-02-24 17:23:50|651.71|648.35|652.53|649.17|652.53|649.17|651.71|648.35|0
1645723440000|2022-02-24 17:24:00|652.94|649.58|652.53|649.17|653.15|649.79|652.12|648.76|0
1645723450000|2022-02-24 17:24:10|652.73|649.37|652.53|649.17|653.35|649.99|652.53|649.17|0
1645723460000|2022-02-24 17:24:20|651.71|648.35|651.09|647.73|651.91|648.55|651.09|647.73|0
1645723470000|2022-02-24 17:24:30|650.89|647.53|651.91|648.55|651.91|648.55|650.89|647.53|0
1645723480000|2022-02-24 17:24:40|651.71|648.35|652.32|648.96|652.53|649.17|651.71|648.35|0
1645723490000|2022-02-24 17:24:50|652.53|649.17|651.5|648.14|652.53|649.17|651.5|648.14|0
1645723500000|2022-02-24 17:25:00|651.71|648.35|651.3|647.94|652.12|648.76|651.3|647.94|0
1645723510000|2022-02-24 17:25:10|650.89|647.53|650.68|647.32|651.09|647.73|650.68|647.32|0
1645723520000|2022-02-24 17:25:20|650.48|647.12|650.89|647.53|650.89|647.53|650.27|646.91|0
1645723530000|2022-02-24 17:25:30|651.3|647.94|650.58|647.22|651.91|648.55|650.58|647.22|0
1645723540000|2022-02-24 17:25:40|651.09|647.73|651.3|647.94|651.3|647.94|650.79|647.43|0
1645723550000|2022-02-24 17:25:50|650.27|646.91|649.66|646.3|650.27|646.91|649.66|646.3|0
1645723560000|2022-02-24 17:26:00|649.97|646.61|650.38|647.02|651.3|647.94|649.97|646.61|0
1645723570000|2022-02-24 17:26:10|650.89|647.53|651.3|647.94|651.3|647.94|650.68|647.32|0
1645723580000|2022-02-24 17:26:20|650.07|646.71|650.48|647.12|650.48|647.12|650.07|646.71|0
1645723590000|2022-02-24 17:26:30|651.09|647.73|650.48|647.12|651.09|647.73|650.48|647.12|0
1645723600000|2022-02-24 17:26:40|649.86|646.5|649.77|646.41|649.86|646.5|649.77|646.41|0
1645723610000|2022-02-24 17:26:50|649.04|645.68|647.61|644.25|649.04|645.68|647.61|644.25|0
1645723620000|2022-02-24 17:27:00|647.41|644.05|645.16|641.8|647.41|644.05|645.16|641.8|0
1645723630000|2022-02-24 17:27:10|645.98|642.62|646.79|643.43|646.79|643.43|645.98|642.62|0
1645723640000|2022-02-24 17:27:20|646.9|643.54|645.98|642.62|647|643.64|645.98|642.62|0
1645723650000|2022-02-24 17:27:30|646.7|643.34|646.59|643.23|647.2|643.84|646.59|643.23|0
1645723660000|2022-02-24 17:27:40|646.18|642.82|645.77|642.41|646.18|642.82|645.57|642.21|0
1645723670000|2022-02-24 17:27:50|645.57|642.21|645.57|642.21|645.88|642.52|645.36|642|0
1645723680000|2022-02-24 17:28:00|646.59|643.23|645.67|642.31|646.59|643.23|645.67|642.31|0
1645723690000|2022-02-24 17:28:10|644.13|640.77|644.95|641.59|644.95|641.59|643.93|640.57|0
1645723700000|2022-02-24 17:28:20|645.57|642.21|645.36|642|645.98|642.62|645.36|642|0
1645723710000|2022-02-24 17:28:30|646.18|642.82|646.8|643.44|646.8|643.44|645.98|642.62|0
1645723720000|2022-02-24 17:28:40|646.39|643.03|645.57|642.21|646.39|643.03|645.57|642.21|0
1645723730000|2022-02-24 17:28:50|645.68|642.32|645.57|642.21|646.59|643.23|645.57|642.21|0
1645723740000|2022-02-24 17:29:00|644.75|641.39|643.72|640.36|645.16|641.8|643.72|640.36|0
1645723750000|2022-02-24 17:29:10|643.93|640.57|644.34|640.98|644.34|640.98|643.72|640.36|0
1645723760000|2022-02-24 17:29:20|644.95|641.59|644.95|641.59|645.36|642|644.95|641.59|0
1645723770000|2022-02-24 17:29:30|644.65|641.29|644.54|641.18|644.95|641.59|644.54|641.18|0
1645723780000|2022-02-24 17:29:40|644.03|640.67|643.31|639.95|644.03|640.67|643.31|639.95|0
1645723790000|2022-02-24 17:29:50|643.52|640.16|643.11|639.75|643.52|640.16|643.01|639.65|0
1645723800000|2022-02-24 17:30:00|642.9|639.54|641.88|638.52|643.52|640.16|641.88|638.52|0
1645723810000|2022-02-24 17:30:10|642.08|638.72|640.45|637.09|642.08|638.72|640.45|637.09|0
1645723820000|2022-02-24 17:30:20|639.63|636.27|640.45|637.09|640.96|637.6|639.63|636.27|0
1645723830000|2022-02-24 17:30:30|640.35|636.99|638.1|634.74|640.35|636.99|638.1|634.74|0
1645723840000|2022-02-24 17:30:40|638.4|635.04|639.12|635.76|639.12|635.76|638.4|635.04|0
1645723850000|2022-02-24 17:30:50|639.22|635.86|640.24|636.88|640.24|636.88|639.22|635.86|0
1645723860000|2022-02-24 17:31:00|640.76|637.4|642.29|638.93|642.29|638.93|640.55|637.19|0
1645723870000|2022-02-24 17:31:10|643.31|639.95|645.77|642.41|645.77|642.41|643.31|639.95|0
1645723880000|2022-02-24 17:31:20|646.59|643.23|647.21|643.85|647.21|643.85|646.39|643.03|0
1645723890000|2022-02-24 17:31:30|646.7|643.34|645.57|642.21|646.7|643.34|645.36|642|0
1645723900000|2022-02-24 17:31:40|645.98|642.62|645.77|642.41|646.18|642.82|645.77|642.41|0
1645723910000|2022-02-24 17:31:50|645.16|641.8|645.98|642.62|646.59|643.23|645.16|641.8|0
1645723920000|2022-02-24 17:32:00|647.21|643.85|648.24|644.88|648.24|644.88|647.21|643.85|0
1645723930000|2022-02-24 17:32:10|648.44|645.08|648.85|645.49|648.85|645.49|648.44|645.08|0
1645723940000|2022-02-24 17:32:20|648.76|645.4|650.71|647.35|650.71|647.35|648.65|645.29|0
1645723950000|2022-02-24 17:32:30|650.09|646.73|649.88|646.52|650.5|647.14|649.88|646.52|0
1645723960000|2022-02-24 17:32:40|649.68|646.32|647.21|643.85|649.68|646.32|647.21|643.85|0
1645723970000|2022-02-24 17:32:50|647.42|644.06|648.96|645.6|648.96|645.6|647.42|644.06|0
1645723980000|2022-02-24 17:33:00|649.68|646.32|648.34|644.98|649.68|646.32|648.24|644.88|0
1645723990000|2022-02-24 17:33:10|648.85|645.49|648.24|644.88|648.85|645.49|648.24|644.88|0
1645724000000|2022-02-24 17:33:20|648.34|644.98|648.03|644.67|648.44|645.08|648.03|644.67|0
1645724010000|2022-02-24 17:33:30|647.62|644.26|646.8|643.44|647.62|644.26|646.8|643.44|0
1645724020000|2022-02-24 17:33:40|646.5|643.14|644.54|641.18|646.8|643.44|644.54|641.18|0
1645724030000|2022-02-24 17:33:50|645.16|641.8|644.95|641.59|645.16|641.8|644.95|641.59|0
1645724040000|2022-02-24 17:34:00|644.65|641.29|646.18|642.82|646.18|642.82|644.65|641.29|0
1645724050000|2022-02-24 17:34:10|647|643.64|646.39|643.03|647.42|644.06|646.39|643.03|0
1645724060000|2022-02-24 17:34:20|645.57|642.21|645.16|641.8|645.98|642.62|645.16|641.8|0
1645724070000|2022-02-24 17:34:30|645.57|642.21|645.88|642.52|645.88|642.52|645.16|641.8|0
1645724080000|2022-02-24 17:34:40|646.18|642.82|647.21|643.85|647.42|644.06|646.18|642.82|0
1645724090000|2022-02-24 17:34:50|647.83|644.47|647.32|643.96|647.83|644.47|647.21|643.85|0
1645724100000|2022-02-24 17:35:00|648.65|645.29|647.11|643.75|648.65|645.29|647|643.64|0
1645724110000|2022-02-24 17:35:10|647.62|644.26|646.59|643.23|647.62|644.26|646.59|643.23|0
1645724120000|2022-02-24 17:35:20|645.67|642.31|643.11|639.75|645.67|642.31|643.11|639.75|0
1645724130000|2022-02-24 17:35:30|643.72|640.36|643.31|639.95|643.72|640.36|643.31|639.95|0
1645724140000|2022-02-24 17:35:40|643.93|640.57|643.11|639.75|643.93|640.57|643.11|639.75|0
1645724150000|2022-02-24 17:35:50|644.74|641.38|644.65|641.29|644.74|641.38|644.65|641.29|0
1645724160000|2022-02-24 17:36:00|645.06|641.7|643.11|639.75|645.06|641.7|643.11|639.75|0
1645724170000|2022-02-24 17:36:10|643.01|639.65|643.31|639.95|643.31|639.95|642.08|638.72|0
1645724180000|2022-02-24 17:36:20|643.52|640.16|643.21|639.85|643.52|640.16|642.9|639.54|0
1645724190000|2022-02-24 17:36:30|643.31|639.95|644.44|641.08|644.44|641.08|643.31|639.95|0
1645724200000|2022-02-24 17:36:40|643.31|639.95|640.45|637.09|643.51|640.15|640.45|637.09|0
1645724210000|2022-02-24 17:36:50|640.65|637.29|640.86|637.5|640.86|637.5|640.45|637.09|0
1645724220000|2022-02-24 17:37:00|641.27|637.91|643.31|639.95|643.42|640.06|641.27|637.91|0
1645724230000|2022-02-24 17:37:10|644.24|640.88|643.42|640.06|644.24|640.88|643.42|640.06|0
1645724240000|2022-02-24 17:37:20|643.11|639.75|641.47|638.11|643.11|639.75|641.47|638.11|0
1645724250000|2022-02-24 17:37:30|640.86|637.5|640.65|637.29|640.86|637.5|640.65|637.29|0
1645724260000|2022-02-24 17:37:40|638.81|635.45|637.18|633.82|638.81|635.45|637.18|633.82|0
1645724270000|2022-02-24 17:37:50|635.96|632.6|636.57|633.21|636.57|633.21|635.96|632.6|0
1645724280000|2022-02-24 17:38:00|636.37|633.01|636.47|633.11|636.57|633.21|636.17|632.81|0
1645724290000|2022-02-24 17:38:10|637.18|633.82|637.18|633.82|637.18|633.82|636.17|632.81|0
1645724300000|2022-02-24 17:38:20|636.37|633.01|635.76|632.4|636.37|633.01|635.76|632.4|0
1645724310000|2022-02-24 17:38:30|635.35|631.99|636.16|632.8|636.16|632.8|634.74|631.38|0
1645724320000|2022-02-24 17:38:40|635.76|632.4|636.57|633.21|636.57|633.21|635.76|632.4|0
1645724330000|2022-02-24 17:38:50|637.09|633.73|637.79|634.43|637.79|634.43|637.09|633.73|0
1645724340000|2022-02-24 17:39:00|638|634.64|636.78|633.42|638|634.64|636.78|633.42|0
1645724350000|2022-02-24 17:39:10|635.96|632.6|636.27|632.91|636.27|632.91|635.96|632.6|0
1645724360000|2022-02-24 17:39:20|635.96|632.6|635.76|632.4|636.16|632.8|635.76|632.4|0
1645724370000|2022-02-24 17:39:30|636.78|633.42|637.29|633.93|637.29|633.93|636.78|633.42|0
1645724380000|2022-02-24 17:39:40|636.98|633.62|636.78|633.42|636.98|633.62|635.96|632.6|0
1645724390000|2022-02-24 17:39:50|636.16|632.8|635.96|632.6|636.16|632.8|635.96|632.6|0
1645724400000|2022-02-24 17:40:00|635.15|631.79|635.15|631.79|635.15|631.79|635.15|631.79|0
1645724410000|2022-02-24 17:40:10|634.54|631.18|633.52|630.16|634.54|631.18|633.32|629.96|0
1645724420000|2022-02-24 17:40:20|633.63|630.27|634.54|631.18|634.54|631.18|633.52|630.16|0
1645724430000|2022-02-24 17:40:30|633.83|630.47|633.93|630.57|634.74|631.38|633.83|630.47|0
1645724440000|2022-02-24 17:40:40|634.74|631.38|634.54|631.18|635.35|631.99|634.54|631.18|0
1645724450000|2022-02-24 17:40:50|631.89|628.53|632.1|628.74|632.1|628.74|631.49|628.13|0
1645724460000|2022-02-24 17:41:00|631.69|628.33|631.49|628.13|632.3|628.94|631.49|628.13|0
1645724470000|2022-02-24 17:41:10|631.29|627.93|633.32|629.96|633.32|629.96|631.29|627.93|0
1645724480000|2022-02-24 17:41:20|633.72|630.36|632.5|629.14|633.72|630.36|632.5|629.14|0
1645724490000|2022-02-24 17:41:30|633.72|630.36|634.13|630.77|634.94|631.58|633.72|630.36|0
1645724500000|2022-02-24 17:41:40|633.93|630.57|632.3|628.94|633.93|630.57|632.1|628.74|0
1645724510000|2022-02-24 17:41:50|631.8|628.44|631.69|628.33|631.89|628.53|631.69|628.33|0
1645724520000|2022-02-24 17:42:00|631.89|628.53|633.63|630.27|633.63|630.27|631.89|628.53|0
1645724530000|2022-02-24 17:42:10|634.13|630.77|633.11|629.75|634.33|630.97|633.11|629.75|0
1645724540000|2022-02-24 17:42:20|633.52|630.16|633.72|630.36|633.72|630.36|633.32|629.96|0
1645724550000|2022-02-24 17:42:30|634.23|630.87|635.41|632.05|635.41|632.05|634.23|630.87|0
1645724560000|2022-02-24 17:42:40|632.29|628.93|632.29|628.93|632.91|629.55|632.29|628.93|0
1645724570000|2022-02-24 17:42:50|632.71|629.35|633.75|630.39|633.75|630.39|632.71|629.35|0
1645724580000|2022-02-24 17:43:00|634.77|631.41|632.32|628.96|634.77|631.41|632.32|628.96|0
1645724590000|2022-02-24 17:43:10|633.24|629.88|632.43|629.07|633.24|629.88|632.43|629.07|0
1645724600000|2022-02-24 17:43:20|632.12|628.76|630.49|627.13|632.12|628.76|630.49|627.13|0
1645724610000|2022-02-24 17:43:30|630.7|627.34|631.31|627.95|631.51|628.15|630.7|627.34|0
1645724620000|2022-02-24 17:43:40|631.51|628.15|631.92|628.56|631.92|628.56|631.51|628.15|0
1645724630000|2022-02-24 17:43:50|631.31|627.95|631.92|628.56|632.32|628.96|631.31|627.95|0
1645724640000|2022-02-24 17:44:00|632.53|629.17|634.15|630.79|634.15|630.79|632.53|629.17|0
1645724650000|2022-02-24 17:44:10|634.36|631|634.36|631|634.36|631|634.15|630.79|0
1645724660000|2022-02-24 17:44:20|634.15|630.79|634.97|631.61|635.17|631.81|634.15|630.79|0
1645724670000|2022-02-24 17:44:30|634.56|631.2|635.17|631.81|635.17|631.81|634.15|630.79|0
1645724680000|2022-02-24 17:44:40|634.77|631.41|634.77|631.41|634.77|631.41|634.36|631|0
1645724690000|2022-02-24 17:44:50|635.17|631.81|634.97|631.61|635.17|631.81|634.56|631.2|0
1645724700000|2022-02-24 17:45:00|634.15|630.79|633.54|630.18|634.36|631|633.54|630.18|0
1645724710000|2022-02-24 17:45:10|633.95|630.59|635.08|631.72|635.08|631.72|633.95|630.59|0
1645724720000|2022-02-24 17:45:20|634.97|631.61|633.54|630.18|634.97|631.61|633.54|630.18|0
1645724730000|2022-02-24 17:45:30|633.65|630.29|632.43|629.07|633.75|630.39|632.43|629.07|0
1645724740000|2022-02-24 17:45:40|632.32|628.96|632.93|629.57|632.93|629.57|632.32|628.96|0
1645724750000|2022-02-24 17:45:50|633.34|629.98|633.95|630.59|633.95|630.59|633.34|629.98|0
1645724760000|2022-02-24 17:46:00|633.45|630.09|633.75|630.39|633.95|630.59|633.04|629.68|0
1645724770000|2022-02-24 17:46:10|634.56|631.2|635.48|632.12|635.58|632.22|634.56|631.2|0
1645724780000|2022-02-24 17:46:20|635.17|631.81|635.78|632.42|636.4|633.04|635.17|631.81|0
1645724790000|2022-02-24 17:46:30|635.58|632.22|635.99|632.63|636.4|633.04|635.58|632.22|0
1645724800000|2022-02-24 17:46:40|635.78|632.42|635.78|632.42|635.78|632.42|635.69|632.33|0
1645724810000|2022-02-24 17:46:50|635.69|632.33|636.6|633.24|636.6|633.24|635.69|632.33|0
1645724820000|2022-02-24 17:47:00|637.21|633.85|635.99|632.63|637.21|633.85|635.99|632.63|0
1645724830000|2022-02-24 17:47:10|636.71|633.35|636.8|633.44|637.21|633.85|636.6|633.24|0
1645724840000|2022-02-24 17:47:20|637.21|633.85|635.89|632.53|637.21|633.85|635.89|632.53|0
1645724850000|2022-02-24 17:47:30|635.58|632.22|635.58|632.22|635.58|632.22|635.38|632.02|0
1645724860000|2022-02-24 17:47:40|635.17|631.81|635.17|631.81|635.17|631.81|635.17|631.81|0
1645724870000|2022-02-24 17:47:50|634.97|631.61|634.77|631.41|634.97|631.61|634.77|631.41|0
1645724880000|2022-02-24 17:48:00|634.36|631|634.36|631|634.46|631.1|633.75|630.39|0
1645724890000|2022-02-24 17:48:10|633.75|630.39|634.77|631.41|634.77|631.41|633.65|630.29|0
1645724900000|2022-02-24 17:48:20|634.97|631.61|635.58|632.22|635.78|632.42|634.97|631.61|0
1645724910000|2022-02-24 17:48:30|635.99|632.63|634.97|631.61|635.99|632.63|634.97|631.61|0
1645724920000|2022-02-24 17:48:40|634.76|631.4|634.76|631.4|634.76|631.4|634.36|631|0
1645724930000|2022-02-24 17:48:50|634.56|631.2|634.36|631|634.56|631.2|634.15|630.79|0
1645724940000|2022-02-24 17:49:00|635.58|632.22|634.76|631.4|635.58|632.22|634.76|631.4|0
1645724950000|2022-02-24 17:49:10|634.56|631.2|633.54|630.18|634.56|631.2|633.54|630.18|0
1645724960000|2022-02-24 17:49:20|633.75|630.39|634.97|631.61|634.97|631.61|633.54|630.18|0
1645724970000|2022-02-24 17:49:30|635.48|632.12|638.23|634.87|638.23|634.87|635.38|632.02|0
1645724980000|2022-02-24 17:49:40|637.82|634.46|637.82|634.46|638.85|635.49|637.82|634.46|0
1645724990000|2022-02-24 17:49:50|638.44|635.08|639.16|635.8|639.16|635.8|638.03|634.67|0
1645725000000|2022-02-24 17:50:00|638.44|635.08|638.85|635.49|638.85|635.49|638.44|635.08|0
1645725010000|2022-02-24 17:50:10|638.13|634.77|637.32|633.96|638.13|634.77|637.32|633.96|0
1645725020000|2022-02-24 17:50:20|637.21|633.85|637.62|634.26|638.44|635.08|637.21|633.85|0
1645725030000|2022-02-24 17:50:30|637.32|633.96|637.32|633.96|637.32|633.96|637.21|633.85|0
1645725040000|2022-02-24 17:50:40|635.99|632.63|635.78|632.42|635.99|632.63|635.38|632.02|0
1645725050000|2022-02-24 17:50:50|636.71|633.35|636.6|633.24|636.71|633.35|636.5|633.14|0
1645725060000|2022-02-24 17:51:00|636.19|632.83|635.78|632.42|636.6|633.24|635.78|632.42|0
1645725070000|2022-02-24 17:51:10|635.99|632.63|635.78|632.42|636.19|632.83|635.48|632.12|0
1645725080000|2022-02-24 17:51:20|636.8|633.44|636.6|633.24|636.8|633.44|636.6|633.24|0
1645725090000|2022-02-24 17:51:30|636.4|633.04|637.42|634.06|637.42|634.06|636.4|633.04|0
1645725100000|2022-02-24 17:51:40|637.73|634.37|636.8|633.44|637.82|634.46|636.8|633.44|0
1645725110000|2022-02-24 17:51:50|636.6|633.24|637.82|634.46|637.82|634.46|636.6|633.24|0
1645725120000|2022-02-24 17:52:00|636.8|633.44|635.99|632.63|636.8|633.44|635.99|632.63|0
1645725130000|2022-02-24 17:52:10|636.3|632.94|637.82|634.46|637.82|634.46|636.3|632.94|0
1645725140000|2022-02-24 17:52:20|637.62|634.26|637.11|633.75|637.62|634.26|637.11|633.75|0
1645725150000|2022-02-24 17:52:30|637.21|633.85|637.42|634.06|638.03|634.67|637.21|633.85|0
1645725160000|2022-02-24 17:52:40|637.62|634.26|637.42|634.06|637.62|634.26|637.21|633.85|0
1645725170000|2022-02-24 17:52:50|637.01|633.65|637.21|633.85|637.42|634.06|637.01|633.65|0
1645725180000|2022-02-24 17:53:00|637.32|633.96|639.36|636|639.36|636|637.32|633.96|0
1645725190000|2022-02-24 17:53:10|639.46|636.1|640.48|637.12|640.48|637.12|639.46|636.1|0
1645725200000|2022-02-24 17:53:20|640.28|636.92|640.28|636.92|640.28|636.92|639.87|636.51|0
1645725210000|2022-02-24 17:53:30|640.69|637.33|640.69|637.33|640.89|637.53|640.28|636.92|0
1645725220000|2022-02-24 17:53:40|640.48|637.12|640.18|636.82|640.48|637.12|639.66|636.3|0
1645725230000|2022-02-24 17:53:50|640.28|636.92|639.46|636.1|640.48|637.12|639.46|636.1|0
1645725240000|2022-02-24 17:54:00|639.97|636.61|640.48|637.12|640.48|637.12|639.97|636.61|0
1645725250000|2022-02-24 17:54:10|639.46|636.1|639.25|635.89|639.66|636.3|639.25|635.89|0
1645725260000|2022-02-24 17:54:20|638.84|635.48|638.64|635.28|638.84|635.48|638.64|635.28|0
1645725270000|2022-02-24 17:54:30|638.44|635.08|636.7|633.34|638.44|635.08|636.7|633.34|0
1645725280000|2022-02-24 17:54:40|636.19|632.83|637.21|633.85|637.21|633.85|636.19|632.83|0
1645725290000|2022-02-24 17:54:50|637.41|634.05|637.73|634.37|637.73|634.37|637.41|634.05|0
1645725300000|2022-02-24 17:55:00|637.62|634.26|638.44|635.08|638.44|635.08|637.01|633.65|0
1645725310000|2022-02-24 17:55:10|639.05|635.69|638.95|635.59|639.46|636.1|638.95|635.59|0
1645725320000|2022-02-24 17:55:20|638.64|635.28|639.05|635.69|639.05|635.69|638.64|635.28|0
1645725330000|2022-02-24 17:55:30|639.66|636.3|639.05|635.69|639.87|636.51|639.05|635.69|0
1645725340000|2022-02-24 17:55:40|638.84|635.48|638.84|635.48|639.05|635.69|638.84|635.48|0
1645725350000|2022-02-24 17:55:50|638.44|635.08|640.89|637.53|640.89|637.53|638.44|635.08|0
1645725360000|2022-02-24 17:56:00|640.28|636.92|639.46|636.1|640.28|636.92|639.46|636.1|0
1645725370000|2022-02-24 17:56:10|640.07|636.71|639.87|636.51|640.07|636.71|639.66|636.3|0
1645725380000|2022-02-24 17:56:20|640.28|636.92|639.25|635.89|640.48|637.12|639.25|635.89|0
1645725390000|2022-02-24 17:56:30|639.05|635.69|636.8|633.44|639.05|635.69|636.8|633.44|0
1645725400000|2022-02-24 17:56:40|637.62|634.26|635.99|632.63|638.03|634.67|635.99|632.63|0
1645725410000|2022-02-24 17:56:50|633.13|629.77|633.34|629.98|633.44|630.08|633.13|629.77|0
1645725420000|2022-02-24 17:57:00|633.74|630.38|636.19|632.83|636.19|632.83|633.74|630.38|0
1645725430000|2022-02-24 17:57:10|637.01|633.65|638.03|634.67|638.44|635.08|637.01|633.65|0
1645725440000|2022-02-24 17:57:20|638.34|634.98|640.48|637.12|640.48|637.12|638.34|634.98|0
1645725450000|2022-02-24 17:57:30|639.46|636.1|639.87|636.51|640.07|636.71|639.46|636.1|0
1645725460000|2022-02-24 17:57:40|639.05|635.69|640.07|636.71|640.68|637.32|639.05|635.69|0
1645725470000|2022-02-24 17:57:50|640.48|637.12|641.71|638.35|641.91|638.55|640.48|637.12|0
1645725480000|2022-02-24 17:58:00|641.5|638.14|640.89|637.53|641.5|638.14|640.07|636.71|0
1645725490000|2022-02-24 17:58:10|640.48|637.12|640.18|636.82|640.68|637.32|640.07|636.71|0
1645725500000|2022-02-24 17:58:20|641.3|637.94|640.48|637.12|641.5|638.14|640.48|637.12|0
1645725510000|2022-02-24 17:58:30|641.3|637.94|640.07|636.71|641.3|637.94|640.07|636.71|0
1645725520000|2022-02-24 17:58:40|640.28|636.92|640.48|637.12|640.48|637.12|640.28|636.92|0
1645725530000|2022-02-24 17:58:50|640.28|636.92|640.68|637.32|640.89|637.53|640.28|636.92|0
1645725540000|2022-02-24 17:59:00|641|637.64|640.27|636.91|641.4|638.04|640.27|636.91|0
1645725550000|2022-02-24 17:59:10|639.46|636.1|641.4|638.04|641.4|638.04|639.46|636.1|0
1645725560000|2022-02-24 17:59:20|641.5|638.14|642.73|639.37|642.73|639.37|641.3|637.94|0
1645725570000|2022-02-24 17:59:30|642.53|639.17|643.14|639.78|643.14|639.78|642.53|639.17|0
1645725580000|2022-02-24 17:59:40|643.76|640.4|643.96|640.6|643.96|640.6|643.55|640.19|0
1645725590000|2022-02-24 17:59:50|643.14|639.78|642.94|639.58|643.76|640.4|642.94|639.58|0
1645725600000|2022-02-24 18:00:00|643.04|639.68|643.35|639.99|643.35|639.99|642.94|639.58|0
1645725610000|2022-02-24 18:00:10|643.96|640.6|643.55|640.19|643.96|640.6|643.14|639.78|0
1645725620000|2022-02-24 18:00:20|643.76|640.4|643.96|640.6|644.99|641.63|643.76|640.4|0
1645725630000|2022-02-24 18:00:30|644.37|641.01|645.09|641.73|645.09|641.73|643.96|640.6|0
1645725640000|2022-02-24 18:00:40|644.37|641.01|644.99|641.63|644.99|641.63|644.37|641.01|0
1645725650000|2022-02-24 18:00:50|645.81|642.45|645.4|642.04|645.81|642.45|644.99|641.63|0
1645725660000|2022-02-24 18:01:00|645.6|642.24|645.3|641.94|646.22|642.86|645.3|641.94|0
1645725670000|2022-02-24 18:01:10|645.19|641.83|645.81|642.45|646.01|642.65|644.58|641.22|0
1645725680000|2022-02-24 18:01:20|645.71|642.35|645.6|642.24|645.81|642.45|645.6|642.24|0
1645725690000|2022-02-24 18:01:30|645.19|641.83|645.19|641.83|646.12|642.76|645.19|641.83|0
1645725700000|2022-02-24 18:01:40|645.4|642.04|645.6|642.24|645.6|642.24|645.4|642.04|0
1645725710000|2022-02-24 18:01:50|645.19|641.83|645.19|641.83|645.4|642.04|645.19|641.83|0
1645725720000|2022-02-24 18:02:00|646.01|642.65|644.37|641.01|646.01|642.65|644.37|641.01|0
1645725730000|2022-02-24 18:02:10|644.17|640.81|645.09|641.73|645.09|641.73|644.17|640.81|0
1645725740000|2022-02-24 18:02:20|645.81|642.45|646.63|643.27|646.84|643.48|645.81|642.45|0
1645725750000|2022-02-24 18:02:30|646.53|643.17|646.74|643.38|646.74|643.38|646.42|643.06|0
1645725760000|2022-02-24 18:02:40|646.84|643.48|645.4|642.04|647.25|643.89|645.3|641.94|0
1645725770000|2022-02-24 18:02:50|645.5|642.14|644.89|641.53|645.5|642.14|643.96|640.6|0
1645725780000|2022-02-24 18:03:00|644.78|641.42|643.76|640.4|644.78|641.42|643.76|640.4|0
1645725790000|2022-02-24 18:03:10|644.68|641.32|644.27|640.91|644.68|641.32|644.17|640.81|0
1645725800000|2022-02-24 18:03:20|644.37|641.01|645.81|642.45|645.81|642.45|644.37|641.01|0
1645725810000|2022-02-24 18:03:30|646.01|642.65|647.56|644.2|647.56|644.2|646.01|642.65|0
1645725820000|2022-02-24 18:03:40|647.25|643.89|647.66|644.3|647.86|644.5|647.25|643.89|0
1645725830000|2022-02-24 18:03:50|647.56|644.2|646.83|643.47|647.66|644.3|646.83|643.47|0
1645725840000|2022-02-24 18:04:00|647.04|643.68|647.04|643.68|647.04|643.68|646.83|643.47|0
1645725850000|2022-02-24 18:04:10|647.86|644.5|647.45|644.09|648.27|644.91|647.45|644.09|0
1645725860000|2022-02-24 18:04:20|646.22|642.86|645.4|642.04|646.33|642.97|645.19|641.83|0
1645725870000|2022-02-24 18:04:30|645.3|641.94|645.4|642.04|645.4|642.04|645.19|641.83|0
1645725880000|2022-02-24 18:04:40|644.58|641.22|644.58|641.22|644.99|641.63|644.58|641.22|0
1645725890000|2022-02-24 18:04:50|644.78|641.42|644.99|641.63|645.09|641.73|644.78|641.42|0
1645725900000|2022-02-24 18:05:00|645.19|641.83|644.27|640.91|645.19|641.83|644.27|640.91|0
1645725910000|2022-02-24 18:05:10|643.96|640.6|643.76|640.4|644.37|641.01|643.76|640.4|0
1645725920000|2022-02-24 18:05:20|643.55|640.19|643.55|640.19|643.76|640.4|643.45|640.09|0
1645725930000|2022-02-24 18:05:30|643.96|640.6|644.58|641.22|644.78|641.42|643.96|640.6|0
1645725940000|2022-02-24 18:05:40|644.78|641.42|644.07|640.71|644.78|641.42|644.07|640.71|0
1645725950000|2022-02-24 18:05:50|643.55|640.19|643.96|640.6|644.07|640.71|643.55|640.19|0
1645725960000|2022-02-24 18:06:00|643.14|639.78|643.14|639.78|643.55|640.19|643.14|639.78|0
1645725970000|2022-02-24 18:06:10|642.53|639.17|642.73|639.37|642.94|639.58|642.53|639.17|0
1645725980000|2022-02-24 18:06:20|641.91|638.55|641.91|638.55|642.12|638.76|641.71|638.35|0
1645725990000|2022-02-24 18:06:30|641.5|638.14|640.68|637.32|641.5|638.14|640.68|637.32|0
1645726000000|2022-02-24 18:06:40|641.09|637.73|638.64|635.28|641.09|637.73|638.64|635.28|0
1645726010000|2022-02-24 18:06:50|637.82|634.46|635.37|632.01|637.82|634.46|635.37|632.01|0
1645726020000|2022-02-24 18:07:00|634.96|631.6|636.39|633.03|636.6|633.24|634.96|631.6|0
1645726030000|2022-02-24 18:07:10|637|633.64|636.6|633.24|637|633.64|636.6|633.24|0
1645726040000|2022-02-24 18:07:20|636.8|633.44|637.41|634.05|637.41|634.05|636.39|633.03|0
1645726050000|2022-02-24 18:07:30|637.21|633.85|638.43|635.07|638.43|635.07|637.21|633.85|0
1645726060000|2022-02-24 18:07:40|638.13|634.77|637.41|634.05|638.43|635.07|637.41|634.05|0
1645726070000|2022-02-24 18:07:50|637|633.64|637|633.64|637.21|633.85|636.8|633.44|0
1645726080000|2022-02-24 18:08:00|636.8|633.44|638.02|634.66|638.02|634.66|636.8|633.44|0
1645726090000|2022-02-24 18:08:10|637.62|634.26|638.43|635.07|638.43|635.07|637.62|634.26|0
1645726100000|2022-02-24 18:08:20|638.02|634.66|637.82|634.46|638.02|634.66|637.62|634.26|0
1645726110000|2022-02-24 18:08:30|638.43|635.07|638.02|634.66|638.43|635.07|637.62|634.26|0
1645726120000|2022-02-24 18:08:40|637.72|634.36|637.62|634.26|637.72|634.36|637.52|634.16|0
1645726130000|2022-02-24 18:08:50|637.72|634.36|635.98|632.62|637.72|634.36|635.98|632.62|0
1645726140000|2022-02-24 18:09:00|636.8|633.44|635.17|631.81|636.8|633.44|635.17|631.81|0
1645726150000|2022-02-24 18:09:10|634.96|631.6|636.59|633.23|636.59|633.23|634.96|631.6|0
1645726160000|2022-02-24 18:09:20|636.8|633.44|635.78|632.42|636.8|633.44|635.17|631.81|0
1645726170000|2022-02-24 18:09:30|635.37|632.01|635.57|632.21|635.57|632.21|635.37|632.01|0
1645726180000|2022-02-24 18:09:40|635.68|632.32|634.96|631.6|635.78|632.42|634.96|631.6|0
1645726190000|2022-02-24 18:09:50|635.37|632.01|635.68|632.32|635.68|632.32|635.37|632.01|0
1645726200000|2022-02-24 18:10:00|635.48|632.12|637.62|634.26|638.02|634.66|635.48|632.12|0
1645726210000|2022-02-24 18:10:10|637|633.64|638.02|634.66|638.23|634.87|637|633.64|0
1645726220000|2022-02-24 18:10:20|637.52|634.16|638.02|634.66|638.23|634.87|637.52|634.16|0
1645726230000|2022-02-24 18:10:30|637.62|634.26|634.96|631.6|637.62|634.26|634.76|631.4|0
1645726240000|2022-02-24 18:10:40|635.48|632.12|637.11|633.75|637.11|633.75|635.48|632.12|0
1645726250000|2022-02-24 18:10:50|637.62|634.26|636.8|633.44|637.62|634.26|636.8|633.44|0
1645726260000|2022-02-24 18:11:00|637.41|634.05|638.02|634.66|638.33|634.97|637.41|634.05|0
1645726270000|2022-02-24 18:11:10|638.23|634.87|639.04|635.68|639.45|636.09|638.23|634.87|0
1645726280000|2022-02-24 18:11:20|638.64|635.28|638.43|635.07|639.04|635.68|638.43|635.07|0
1645726290000|2022-02-24 18:11:30|638.64|635.28|637.31|633.95|638.64|635.28|637.31|633.95|0
1645726300000|2022-02-24 18:11:40|637.21|633.85|635.78|632.42|637.61|634.25|635.78|632.42|0
1645726310000|2022-02-24 18:11:50|635.17|631.81|632.52|629.16|635.17|631.81|632.52|629.16|0
1645726320000|2022-02-24 18:12:00|632.11|628.75|632.83|629.47|632.83|629.47|632.11|628.75|0
1645726330000|2022-02-24 18:12:10|632.93|629.57|631.3|627.94|632.93|629.57|631.3|627.94|0
1645726340000|2022-02-24 18:12:20|631.5|628.14|631.91|628.55|631.91|628.55|631.3|627.94|0
1645726350000|2022-02-24 18:12:30|632.52|629.16|632.52|629.16|632.72|629.36|632.52|629.16|0
1645726360000|2022-02-24 18:12:40|632.72|629.36|632.11|628.75|632.72|629.36|631.71|628.35|0
1645726370000|2022-02-24 18:12:50|631.91|628.55|631.1|627.74|631.91|628.55|631.1|627.74|0
1645726380000|2022-02-24 18:13:00|631.3|627.94|630.89|627.53|631.3|627.94|630.89|627.53|0
1645726390000|2022-02-24 18:13:10|630.49|627.13|630.49|627.13|630.69|627.33|630.49|627.13|0
1645726400000|2022-02-24 18:13:20|630.89|627.53|630.69|627.33|630.89|627.53|630.49|627.13|0
1645726410000|2022-02-24 18:13:30|630.49|627.13|630.79|627.43|630.89|627.53|630.49|627.13|0
1645726420000|2022-02-24 18:13:40|630.89|627.53|631.3|627.94|631.3|627.94|630.89|627.53|0
1645726430000|2022-02-24 18:13:50|631.1|627.74|631.5|628.14|631.5|628.14|631|627.64|0
1645726440000|2022-02-24 18:14:00|631.1|627.74|633.54|630.18|633.54|630.18|631.1|627.74|0
1645726450000|2022-02-24 18:14:10|633.13|629.77|632.42|629.06|633.13|629.77|632.42|629.06|0
1645726460000|2022-02-24 18:14:20|632.32|628.96|632.32|628.96|632.32|628.96|631.91|628.55|0
1645726470000|2022-02-24 18:14:30|633.33|629.97|631.91|628.55|633.33|629.97|631.91|628.55|0
1645726480000|2022-02-24 18:14:40|632.11|628.75|632.72|629.36|632.72|629.36|632.11|628.75|0
1645726490000|2022-02-24 18:14:50|632.62|629.26|632.11|628.75|632.72|629.36|632.11|628.75|0
1645726500000|2022-02-24 18:15:00|631.7|628.34|632.11|628.75|632.11|628.75|631.1|627.74|0
1645726510000|2022-02-24 18:15:10|631.5|628.14|631.3|627.94|632.11|628.75|631.3|627.94|0
1645726520000|2022-02-24 18:15:20|631.7|628.34|631.3|627.94|632.22|628.86|631.3|627.94|0
1645726530000|2022-02-24 18:15:30|630.69|627.33|630.39|627.03|630.69|627.33|630.08|626.72|0
1645726540000|2022-02-24 18:15:40|630.49|627.13|631|627.64|631.3|627.94|630.39|627.03|0
1645726550000|2022-02-24 18:15:50|630.89|627.53|631.7|628.34|631.7|628.34|630.69|627.33|0
1645726560000|2022-02-24 18:16:00|631.5|628.14|632.11|628.75|632.11|628.75|631.5|628.14|0
1645726570000|2022-02-24 18:16:10|632.31|628.95|632.72|629.36|632.72|629.36|632.31|628.95|0
1645726580000|2022-02-24 18:16:20|632.52|629.16|631.91|628.55|632.52|629.16|631.91|628.55|0
1645726590000|2022-02-24 18:16:30|631.7|628.34|631.3|627.94|631.7|628.34|631.3|627.94|0
1645726600000|2022-02-24 18:16:40|631.7|628.34|633.33|629.97|633.94|630.58|631.7|628.34|0
1645726610000|2022-02-24 18:16:50|634.76|631.4|634.25|630.89|634.76|631.4|634.25|630.89|0
1645726620000|2022-02-24 18:17:00|634.15|630.79|634.55|631.19|634.55|631.19|633.54|630.18|0
1645726630000|2022-02-24 18:17:10|635.37|632.01|635.37|632.01|635.37|632.01|634.96|631.6|0
1645726640000|2022-02-24 18:17:20|635.57|632.21|635.78|632.42|635.78|632.42|635.17|631.81|0
1645726650000|2022-02-24 18:17:30|635.37|632.01|635.17|631.81|635.37|632.01|634.55|631.19|0
1645726660000|2022-02-24 18:17:40|634.76|631.4|634.15|630.79|634.76|631.4|634.15|630.79|0
1645726670000|2022-02-24 18:17:50|632.72|629.36|632.72|629.36|633.13|629.77|632.72|629.36|0
1645726680000|2022-02-24 18:18:00|631.7|628.34|631.7|628.34|632.31|628.95|631.7|628.34|0
1645726690000|2022-02-24 18:18:10|631.5|628.14|631.5|628.14|631.91|628.55|631.5|628.14|0
1645726700000|2022-02-24 18:18:20|631.3|627.94|631.5|628.14|631.5|628.14|631.3|627.94|0
1645726710000|2022-02-24 18:18:30|631.2|627.84|629.98|626.62|631.2|627.84|629.88|626.52|0
1645726720000|2022-02-24 18:18:40|629.06|625.7|629.27|625.91|629.27|625.91|629.06|625.7|0
1645726730000|2022-02-24 18:18:50|629.47|626.11|630.08|626.72|630.08|626.72|629.47|626.11|0
1645726740000|2022-02-24 18:19:00|629.47|626.11|629.88|626.52|629.88|626.52|629.47|626.11|0
1645726750000|2022-02-24 18:19:10|629.67|626.31|628.66|625.3|629.67|626.31|628.66|625.3|0
1645726760000|2022-02-24 18:19:20|628.25|624.89|629.06|625.7|629.06|625.7|628.25|624.89|0
1645726770000|2022-02-24 18:19:30|629.37|626.01|629.67|626.31|629.67|626.31|629.06|625.7|0
1645726780000|2022-02-24 18:19:40|629.87|626.51|630.28|626.92|630.28|626.92|629.47|626.11|0
1645726790000|2022-02-24 18:19:50|630.18|626.82|630.08|626.72|630.18|626.82|630.08|626.72|0
1645726800000|2022-02-24 18:20:00|630.69|627.33|630.59|627.23|630.89|627.53|630.28|626.92|0
1645726810000|2022-02-24 18:20:10|630.28|626.92|630.08|626.72|630.48|627.12|630.08|626.72|0
1645726820000|2022-02-24 18:20:20|630.69|627.33|629.87|626.51|630.69|627.33|629.87|626.51|0
1645726830000|2022-02-24 18:20:30|630.28|626.92|630.08|626.72|630.28|626.92|630.08|626.72|0
1645726840000|2022-02-24 18:20:40|630.28|626.92|629.06|625.7|630.28|626.92|629.06|625.7|0
1645726850000|2022-02-24 18:20:50|629.47|626.11|630.46|627.1|630.55|627.19|629.27|625.91|0
1645726860000|2022-02-24 18:21:00|630.76|627.4|630.96|627.6|630.96|627.6|630.76|627.4|0
1645726870000|2022-02-24 18:21:10|631.06|627.7|631.97|628.61|631.97|628.61|631.06|627.7|0
1645726880000|2022-02-24 18:21:20|632.37|629.01|632.37|629.01|632.98|629.62|632.37|629.01|0
1645726890000|2022-02-24 18:21:30|632.78|629.42|634.3|630.94|634.3|630.94|632.78|629.42|0
1645726900000|2022-02-24 18:21:40|634.8|631.44|635.52|632.16|635.52|632.16|634.8|631.44|0
1645726910000|2022-02-24 18:21:50|635.62|632.26|636.02|632.66|636.33|632.97|635.62|632.26|0
1645726920000|2022-02-24 18:22:00|636.43|633.07|636.63|633.27|637.24|633.88|636.43|633.07|0
1645726930000|2022-02-24 18:22:10|636.94|633.58|637.44|634.08|637.44|634.08|636.94|633.58|0
1645726940000|2022-02-24 18:22:20|638.05|634.69|636.43|633.07|638.05|634.69|636.43|633.07|0
1645726950000|2022-02-24 18:22:30|636.22|632.86|636.22|632.86|636.22|632.86|635.82|632.46|0
1645726960000|2022-02-24 18:22:40|635.82|632.46|636.22|632.86|636.22|632.86|635.82|632.46|0
1645726970000|2022-02-24 18:22:50|636.63|633.27|635.01|631.65|636.63|633.27|635.01|631.65|0
1645726980000|2022-02-24 18:23:00|635.62|632.26|635.72|632.36|635.72|632.36|634.5|631.14|0
1645726990000|2022-02-24 18:23:10|636.63|633.27|635.82|632.46|636.83|633.47|635.82|632.46|0
1645727000000|2022-02-24 18:23:20|636.22|632.86|635.62|632.26|636.22|632.86|635.62|632.26|0
1645727010000|2022-02-24 18:23:30|635.82|632.46|635.72|632.36|636.22|632.86|635.72|632.36|0
1645727020000|2022-02-24 18:23:40|636.02|632.66|637.24|633.88|637.85|634.49|636.02|632.66|0
1645727030000|2022-02-24 18:23:50|636.83|633.47|637.24|633.88|637.65|634.29|636.83|633.47|0
1645727040000|2022-02-24 18:24:00|637.04|633.68|639.88|636.52|639.88|636.52|637.04|633.68|0
1645727050000|2022-02-24 18:24:10|639.68|636.32|638.26|634.9|639.68|636.32|638.26|634.9|0
1645727060000|2022-02-24 18:24:20|638.46|635.1|638.66|635.3|639.27|635.91|638.46|635.1|0
1645727070000|2022-02-24 18:24:30|637.95|634.59|639.27|635.91|639.27|635.91|637.65|634.29|0
1645727080000|2022-02-24 18:24:40|639.07|635.71|640.09|636.73|640.09|636.73|638.87|635.51|0
1645727090000|2022-02-24 18:24:50|639.58|636.22|639.88|636.52|640.09|636.73|639.58|636.22|0
1645727100000|2022-02-24 18:25:00|638.66|635.3|638.26|634.9|638.66|635.3|638.05|634.69|0
1645727110000|2022-02-24 18:25:10|638.87|635.51|639.17|635.81|639.17|635.81|638.46|635.1|0
1645727120000|2022-02-24 18:25:20|638.66|635.3|638.05|634.69|638.87|635.51|638.05|634.69|0
1645727130000|2022-02-24 18:25:30|638.56|635.2|638.66|635.3|638.66|635.3|637.65|634.29|0
1645727140000|2022-02-24 18:25:40|638.16|634.8|638.56|635.2|638.66|635.3|638.16|634.8|0
1645727150000|2022-02-24 18:25:50|638.46|635.1|638.16|634.8|638.46|635.1|638.16|634.8|0
1645727160000|2022-02-24 18:26:00|638.46|635.1|638.16|634.8|638.46|635.1|638.16|634.8|0
1645727170000|2022-02-24 18:26:10|638.46|635.1|638.05|634.69|638.46|635.1|638.05|634.69|0
1645727180000|2022-02-24 18:26:20|638.77|635.41|638.66|635.3|638.77|635.41|638.26|634.9|0
1645727190000|2022-02-24 18:26:30|638.87|635.51|638.87|635.51|638.87|635.51|637.85|634.49|0
1645727200000|2022-02-24 18:26:40|638.05|634.69|638.26|634.9|638.26|634.9|638.05|634.69|0
1645727210000|2022-02-24 18:26:50|637.85|634.49|637.24|633.88|638.05|634.69|637.24|633.88|0
1645727220000|2022-02-24 18:27:00|637.04|633.68|636.43|633.07|637.04|633.68|636.43|633.07|0
1645727230000|2022-02-24 18:27:10|636.22|632.86|637.24|633.88|637.55|634.19|636.22|632.86|0
1645727240000|2022-02-24 18:27:20|637.44|634.08|638.05|634.69|638.25|634.89|637.44|634.08|0
1645727250000|2022-02-24 18:27:30|638.66|635.3|637.24|633.88|638.66|635.3|637.24|633.88|0
1645727260000|2022-02-24 18:27:40|637.44|634.08|637.85|634.49|637.85|634.49|637.44|634.08|0
1645727270000|2022-02-24 18:27:50|638.05|634.69|638.05|634.69|638.05|634.69|637.44|634.08|0
1645727280000|2022-02-24 18:28:00|638.36|635|637.85|634.49|638.36|635|637.44|634.08|0
1645727290000|2022-02-24 18:28:10|637.64|634.28|637.64|634.28|637.64|634.28|637.64|634.28|0
1645727300000|2022-02-24 18:28:20|637.85|634.49|638.16|634.8|638.77|635.41|637.85|634.49|0
1645727310000|2022-02-24 18:28:30|638.97|635.61|639.47|636.11|639.47|636.11|638.86|635.5|0
1645727320000|2022-02-24 18:28:40|641.51|638.15|641.51|638.15|641.71|638.35|641.31|637.95|0
1645727330000|2022-02-24 18:28:50|641.82|638.46|642.84|639.48|642.84|639.48|641.82|638.46|0
1645727340000|2022-02-24 18:29:00|642.73|639.37|642.33|638.97|642.73|639.37|642.12|638.76|0
1645727350000|2022-02-24 18:29:10|642.94|639.58|643.55|640.19|643.96|640.6|642.94|639.58|0
1645727360000|2022-02-24 18:29:20|643.75|640.39|643.14|639.78|643.75|640.39|643.14|639.78|0
1645727370000|2022-02-24 18:29:30|643.35|639.99|644.16|640.8|644.16|640.8|643.35|639.99|0
1645727380000|2022-02-24 18:29:40|644.77|641.41|643.04|639.68|644.77|641.41|643.04|639.68|0
1645727390000|2022-02-24 18:29:50|642.94|639.58|644.27|640.91|644.27|640.91|642.73|639.37|0
1645727400000|2022-02-24 18:30:00|643.96|640.6|643.96|640.6|644.16|640.8|643.86|640.5|0
1645727410000|2022-02-24 18:30:10|643.86|640.5|642.23|638.87|643.86|640.5|641.71|638.35|0
1645727420000|2022-02-24 18:30:20|642.53|639.17|641.41|638.05|642.53|639.17|641.41|638.05|0
1645727430000|2022-02-24 18:30:30|641.92|638.56|641.31|637.95|642.12|638.76|641.31|637.95|0
1645727440000|2022-02-24 18:30:40|640.08|636.72|638.25|634.89|640.08|636.72|638.25|634.89|0
1645727450000|2022-02-24 18:30:50|638.86|635.5|637.83|634.47|639.17|635.81|637.62|634.26|0
1645727460000|2022-02-24 18:31:00|638.44|635.08|637.73|634.37|638.44|635.08|637.62|634.26|0
1645727470000|2022-02-24 18:31:10|637.22|633.86|639.05|635.69|639.05|635.69|637.22|633.86|0
1645727480000|2022-02-24 18:31:20|638.64|635.28|638.64|635.28|639.66|636.3|638.64|635.28|0
1645727490000|2022-02-24 18:31:30|638.44|635.08|638.85|635.49|638.85|635.49|638.44|635.08|0
1645727500000|2022-02-24 18:31:40|638.75|635.39|638.03|634.67|638.75|635.39|637.73|634.37|0
1645727510000|2022-02-24 18:31:50|638.14|634.78|638.85|635.49|638.85|635.49|638.14|634.78|0
1645727520000|2022-02-24 18:32:00|638.23|634.87|636.81|633.45|638.23|634.87|636.6|633.24|0
1645727530000|2022-02-24 18:32:10|637.42|634.06|638.44|635.08|638.44|635.08|637.42|634.06|0
1645727540000|2022-02-24 18:32:20|639.05|635.69|637.62|634.26|639.05|635.69|637.42|634.06|0
1645727550000|2022-02-24 18:32:30|637.01|633.65|638.64|635.28|638.75|635.39|637.01|633.65|0
1645727560000|2022-02-24 18:32:40|639.25|635.89|638.75|635.39|639.25|635.89|638.75|635.39|0
1645727570000|2022-02-24 18:32:50|639.25|635.89|638.85|635.49|639.25|635.89|638.75|635.39|0
1645727580000|2022-02-24 18:33:00|637.01|633.65|636.4|633.04|637.73|634.37|636.4|633.04|0
1645727590000|2022-02-24 18:33:10|636.2|632.84|635.9|632.54|636.2|632.84|634.47|631.11|0
1645727600000|2022-02-24 18:33:20|635.18|631.82|635.59|632.23|635.99|632.63|635.18|631.82|0
1645727610000|2022-02-24 18:33:30|634.57|631.21|634.98|631.62|634.98|631.62|634.57|631.21|0
1645727620000|2022-02-24 18:33:40|634.47|631.11|635.99|632.63|635.99|632.63|634.47|631.11|0
1645727630000|2022-02-24 18:33:50|636.2|632.84|637.22|633.86|637.22|633.86|636.2|632.84|0
1645727640000|2022-02-24 18:34:00|638.03|634.67|637.01|633.65|638.03|634.67|637.01|633.65|0
1645727650000|2022-02-24 18:34:10|636.6|633.24|638.23|634.87|638.34|634.98|636.6|633.24|0
1645727660000|2022-02-24 18:34:20|639.46|636.1|640.68|637.32|640.68|637.32|639.46|636.1|0
1645727670000|2022-02-24 18:34:30|640.89|637.53|640.27|636.91|640.89|637.53|639.66|636.3|0
1645727680000|2022-02-24 18:34:40|640.07|636.71|640.89|637.53|640.89|637.53|640.07|636.71|0
1645727690000|2022-02-24 18:34:50|639.46|636.1|638.03|634.67|639.46|636.1|638.03|634.67|0
1645727700000|2022-02-24 18:35:00|637.73|634.37|639.05|635.69|639.66|636.3|637.73|634.37|0
1645727710000|2022-02-24 18:35:10|638.34|634.98|637.42|634.06|639.05|635.69|637.42|634.06|0
1645727720000|2022-02-24 18:35:20|637.62|634.26|637.42|634.06|637.62|634.26|636.4|633.04|0
1645727730000|2022-02-24 18:35:30|637.83|634.47|637.21|633.85|638.44|635.08|637.21|633.85|0
1645727740000|2022-02-24 18:35:40|636.51|633.15|634.77|631.41|636.51|633.15|634.77|631.41|0
1645727750000|2022-02-24 18:35:50|633.96|630.6|634.37|631.01|634.37|631.01|633.76|630.4|0
1645727760000|2022-02-24 18:36:00|633.35|629.99|634.98|631.62|634.98|631.62|633.35|629.99|0
1645727770000|2022-02-24 18:36:10|633.15|629.79|633.25|629.89|633.25|629.89|632.94|629.58|0
1645727780000|2022-02-24 18:36:20|633.15|629.79|633.15|629.79|633.96|630.6|633.15|629.79|0
1645727790000|2022-02-24 18:36:30|633.35|629.99|631.93|628.57|633.55|630.19|631.93|628.57|0
1645727800000|2022-02-24 18:36:40|631.52|628.16|629.5|626.14|631.73|628.37|629.5|626.14|0
1645727810000|2022-02-24 18:36:50|629.7|626.34|629.7|626.34|629.7|626.34|629.5|626.14|0
1645727820000|2022-02-24 18:37:00|629.3|625.94|629.4|626.04|629.7|626.34|629.3|625.94|0
1645727830000|2022-02-24 18:37:10|629.5|626.14|630.11|626.75|630.11|626.75|629.5|626.14|0
1645727840000|2022-02-24 18:37:20|630.01|626.65|629.09|625.73|630.01|626.65|629.09|625.73|0
1645727850000|2022-02-24 18:37:30|629.5|626.14|628.01|624.65|629.5|626.14|628.01|624.65|0
1645727860000|2022-02-24 18:37:40|627.81|624.45|627.61|624.25|628.22|624.86|627.61|624.25|0
1645727870000|2022-02-24 18:37:50|627.81|624.45|627.41|624.05|628.22|624.86|627.41|624.05|0
1645727880000|2022-02-24 18:38:00|626.39|623.03|627.81|624.45|627.81|624.45|626.39|623.03|0
1645727890000|2022-02-24 18:38:10|628.01|624.65|627.61|624.25|628.01|624.65|627.61|624.25|0
1645727900000|2022-02-24 18:38:20|627|623.64|627.31|623.95|627.61|624.25|627|623.64|0
1645727910000|2022-02-24 18:38:30|626.8|623.44|624.77|621.41|626.8|623.44|624.77|621.41|0
1645727920000|2022-02-24 18:38:40|624.56|621.2|625.17|621.81|625.17|621.81|624.56|621.2|0
1645727930000|2022-02-24 18:38:50|624.87|621.51|624.16|620.8|624.87|621.51|623.75|620.39|0
1645727940000|2022-02-24 18:39:00|624.36|621|624.26|620.9|624.36|621|623.55|620.19|0
1645727950000|2022-02-24 18:39:10|624.16|620.8|624.16|620.8|624.97|621.61|624.16|620.8|0
1645727960000|2022-02-24 18:39:20|623.55|620.19|624.36|621|624.36|621|623.55|620.19|0
1645727970000|2022-02-24 18:39:30|623.55|620.19|623.95|620.59|624.16|620.8|623.55|620.19|0
1645727980000|2022-02-24 18:39:40|624.16|620.8|624.16|620.8|624.36|621|624.16|620.8|0
1645727990000|2022-02-24 18:39:50|623.75|620.39|623.95|620.59|623.95|620.59|623.75|620.39|0
1645728000000|2022-02-24 18:40:00|624.36|621|621.73|618.37|624.36|621|621.73|618.37|0
1645728010000|2022-02-24 18:40:10|622.33|618.97|623.14|619.78|623.14|619.78|622.33|618.97|0
1645728020000|2022-02-24 18:40:20|622.74|619.38|623.14|619.78|623.14|619.78|622.74|619.38|0
1645728030000|2022-02-24 18:40:30|622.94|619.58|622.33|618.97|623.14|619.78|622.33|618.97|0
1645728040000|2022-02-24 18:40:40|622.54|619.18|622.84|619.48|622.94|619.58|622.54|619.18|0
1645728050000|2022-02-24 18:40:50|622.94|619.58|623.14|619.78|623.45|620.09|622.94|619.58|0
1645728060000|2022-02-24 18:41:00|622.94|619.58|622.74|619.38|623.14|619.78|622.74|619.38|0
1645728070000|2022-02-24 18:41:10|622.94|619.58|622.74|619.38|623.14|619.78|622.64|619.28|0
1645728080000|2022-02-24 18:41:20|623.35|619.99|624.36|621|624.36|621|623.35|619.99|0
1645728090000|2022-02-24 18:41:30|624.77|621.41|625.17|621.81|625.37|622.01|624.77|621.41|0
1645728100000|2022-02-24 18:41:40|625.58|622.22|625.78|622.42|625.98|622.62|625.58|622.22|0
1645728110000|2022-02-24 18:41:50|626.39|623.03|625.58|622.22|626.39|623.03|625.58|622.22|0
1645728120000|2022-02-24 18:42:00|624.97|621.61|625.98|622.62|625.98|622.62|624.97|621.61|0
1645728130000|2022-02-24 18:42:10|626.39|623.03|626.09|622.73|626.39|623.03|626.09|622.73|0
1645728140000|2022-02-24 18:42:20|626.79|623.43|625.98|622.62|626.79|623.43|625.98|622.62|0
1645728150000|2022-02-24 18:42:30|626.19|622.83|624.97|621.61|626.19|622.83|624.97|621.61|0
1645728160000|2022-02-24 18:42:40|625.07|621.71|623.75|620.39|625.07|621.71|623.75|620.39|0
1645728170000|2022-02-24 18:42:50|623.35|619.99|623.95|620.59|623.95|620.59|623.14|619.78|0
1645728180000|2022-02-24 18:43:00|624.16|620.8|624.97|621.61|624.97|621.61|624.16|620.8|0
1645728190000|2022-02-24 18:43:10|624.16|620.8|624.67|621.31|624.67|621.31|624.16|620.8|0
1645728200000|2022-02-24 18:43:20|623.55|620.19|623.35|619.99|623.75|620.39|622.84|619.48|0
1645728210000|2022-02-24 18:43:30|623.55|620.19|623.35|619.99|623.55|620.19|623.05|619.69|0
1645728220000|2022-02-24 18:43:40|623.75|620.39|624.56|621.2|624.56|621.2|623.75|620.39|0
1645728230000|2022-02-24 18:43:50|624.76|621.4|624.56|621.2|624.76|621.4|624.56|621.2|0
1645728240000|2022-02-24 18:44:00|624.16|620.8|624.36|621|624.46|621.1|624.16|620.8|0
1645728250000|2022-02-24 18:44:10|623.35|619.99|622.13|618.77|623.35|619.99|622.13|618.77|0
1645728260000|2022-02-24 18:44:20|622.54|619.18|622.33|618.97|622.94|619.58|622.24|618.88|0
1645728270000|2022-02-24 18:44:30|622.74|619.38|623.95|620.59|623.95|620.59|622.74|619.38|0
1645728280000|2022-02-24 18:44:40|624.56|621.2|625.58|622.22|625.58|622.22|624.16|620.8|0
1645728290000|2022-02-24 18:44:50|625.98|622.62|628.62|625.26|629.03|625.67|625.98|622.62|0
1645728300000|2022-02-24 18:45:00|629.44|626.08|631.47|628.11|631.47|628.11|629.03|625.67|0
1645728310000|2022-02-24 18:45:10|630.45|627.09|630.05|626.69|630.45|627.09|629.44|626.08|0
1645728320000|2022-02-24 18:45:20|630.86|627.5|629.84|626.48|630.86|627.5|629.84|626.48|0
1645728330000|2022-02-24 18:45:30|630.05|626.69|631.68|628.32|632.08|628.72|630.05|626.69|0
1645728340000|2022-02-24 18:45:40|631.27|627.91|633.31|629.95|633.31|629.95|631.07|627.71|0
1645728350000|2022-02-24 18:45:50|632.49|629.13|633.01|629.65|633.01|629.65|632.19|628.83|0
1645728360000|2022-02-24 18:46:00|632.7|629.34|632.08|628.72|632.7|629.34|632.08|628.72|0
1645728370000|2022-02-24 18:46:10|631.78|628.42|629.03|625.67|631.78|628.42|629.03|625.67|0
1645728380000|2022-02-24 18:46:20|627.81|624.45|624.76|621.4|627.81|624.45|624.16|620.8|0
1645728390000|2022-02-24 18:46:30|625.68|622.32|624.97|621.61|626.09|622.73|624.97|621.61|0
1645728400000|2022-02-24 18:46:40|626.18|622.82|625.78|622.42|626.18|622.82|625.27|621.91|0
1645728410000|2022-02-24 18:46:50|625.17|621.81|620.11|616.75|625.17|621.81|620.11|616.75|0
1645728420000|2022-02-24 18:47:00|621.12|617.76|622.23|618.87|622.23|618.87|621.12|617.76|0
1645728430000|2022-02-24 18:47:10|622.33|618.97|620.92|617.56|622.53|619.17|620.92|617.56|0
1645728440000|2022-02-24 18:47:20|621.52|618.16|625.17|621.81|625.37|622.01|621.52|618.16|0
1645728450000|2022-02-24 18:47:30|625.37|622.01|624.56|621.2|625.37|622.01|624.56|621.2|0
1645728460000|2022-02-24 18:47:40|624.36|621|624.97|621.61|625.17|621.81|623.55|620.19|0
1645728470000|2022-02-24 18:47:50|625.37|622.01|623.34|619.98|625.37|622.01|623.34|619.98|0
1645728480000|2022-02-24 18:48:00|622.74|619.38|620.41|617.05|622.74|619.38|620.41|617.05|0
1645728490000|2022-02-24 18:48:10|621.32|617.96|620.71|617.35|621.32|617.96|620.71|617.35|0
1645728500000|2022-02-24 18:48:20|620.51|617.15|620.51|617.15|620.62|617.26|620.31|616.95|0
1645728510000|2022-02-24 18:48:30|620.71|617.35|620.11|616.75|620.71|617.35|619.5|616.14|0
1645728520000|2022-02-24 18:48:40|619.3|615.94|619.3|615.94|619.5|616.14|619.3|615.94|0
1645728530000|2022-02-24 18:48:50|619.9|616.54|619.4|616.04|619.9|616.54|619.3|615.94|0
1645728540000|2022-02-24 18:49:00|618.49|615.13|615.26|611.9|618.49|615.13|615.26|611.9|0
1645728550000|2022-02-24 18:49:10|614.06|610.7|610.44|607.08|614.06|610.7|610.44|607.08|0
1645728560000|2022-02-24 18:49:20|609.64|606.28|608.63|605.27|609.64|606.28|608.63|605.27|0
1645728570000|2022-02-24 18:49:30|607.63|604.27|608.14|604.78|608.14|604.78|607.63|604.27|0
1645728580000|2022-02-24 18:49:40|608.03|604.67|606.83|603.47|608.03|604.67|606.23|602.87|0
1645728590000|2022-02-24 18:49:50|606.23|602.87|606.63|603.27|606.63|603.27|605.63|602.27|0
1645728600000|2022-02-24 18:50:00|606.23|602.87|606.83|603.47|607.03|603.67|605.43|602.07|0
1645728610000|2022-02-24 18:50:10|607.03|603.67|605.63|602.27|607.03|603.67|605.43|602.07|0
1645728620000|2022-02-24 18:50:20|605.14|601.78|602.64|599.28|605.14|601.78|602.64|599.28|0
1645728630000|2022-02-24 18:50:30|604.23|600.87|604.23|600.87|604.23|600.87|603.24|599.88|0
1645728640000|2022-02-24 18:50:40|604.63|601.27|607.03|603.67|607.43|604.07|604.63|601.27|0
1645728650000|2022-02-24 18:50:50|606.83|603.47|608.63|605.27|608.63|605.27|606.83|603.47|0
1645728660000|2022-02-24 18:51:00|607.23|603.87|607.43|604.07|607.43|604.07|606.43|603.07|0
1645728670000|2022-02-24 18:51:10|607.63|604.27|608.83|605.47|609.94|606.58|607.63|604.27|0
1645728680000|2022-02-24 18:51:20|609.04|605.68|607.83|604.47|609.04|605.68|607.63|604.27|0
1645728690000|2022-02-24 18:51:30|609.04|605.68|608.75|605.39|609.04|605.68|607.23|603.87|0
1645728700000|2022-02-24 18:51:40|609.15|605.79|606.91|603.55|609.15|605.79|606.91|603.55|0
1645728710000|2022-02-24 18:51:50|607.71|604.35|606.51|603.15|607.71|604.35|606.51|603.15|0
1645728720000|2022-02-24 18:52:00|605.91|602.55|606.91|603.55|607.31|603.95|605.3|601.94|0
1645728730000|2022-02-24 18:52:10|606.31|602.95|607.51|604.15|607.51|604.15|606.31|602.95|0
1645728740000|2022-02-24 18:52:20|607.31|603.95|610.32|606.96|610.32|606.96|607.31|603.95|0
1645728750000|2022-02-24 18:52:30|611.12|607.76|611.32|607.96|611.32|607.96|610.92|607.56|0
1645728760000|2022-02-24 18:52:40|610.62|607.26|608.91|605.55|610.82|607.46|608.91|605.55|0
1645728770000|2022-02-24 18:52:50|609.11|605.75|610.52|607.16|610.52|607.16|609.11|605.75|0
1645728780000|2022-02-24 18:53:00|609.51|606.15|608.91|605.55|609.51|606.15|608.91|605.55|0
1645728790000|2022-02-24 18:53:10|609.31|605.95|608.71|605.35|609.31|605.95|608.71|605.35|0
1645728800000|2022-02-24 18:53:20|608.51|605.15|607.91|604.55|608.71|605.35|607.91|604.55|0
1645728810000|2022-02-24 18:53:30|608.71|605.35|609.11|605.75|609.31|605.95|608.31|604.95|0
1645728820000|2022-02-24 18:53:40|608.62|605.26|607.51|604.15|608.62|605.26|607.51|604.15|0
1645728830000|2022-02-24 18:53:50|607.11|603.75|607.41|604.05|607.41|604.05|606.71|603.35|0
1645728840000|2022-02-24 18:54:00|606.81|603.45|609.02|605.66|609.02|605.66|606.81|603.45|0
1645728850000|2022-02-24 18:54:10|608.51|605.15|608.71|605.35|608.71|605.35|608.51|605.15|0
1645728860000|2022-02-24 18:54:20|609.11|605.75|608.82|605.46|609.11|605.75|608.82|605.46|0
1645728870000|2022-02-24 18:54:30|609.02|605.66|608.31|604.95|609.02|605.66|607.71|604.35|0
1645728880000|2022-02-24 18:54:40|608.91|605.55|611.12|607.76|611.12|607.76|608.91|605.55|0
1645728890000|2022-02-24 18:54:50|611.23|607.87|611.83|608.47|612.23|608.87|611.23|607.87|0
1645728900000|2022-02-24 18:55:00|611.52|608.16|610.12|606.76|611.52|608.16|610.12|606.76|0
1645728910000|2022-02-24 18:55:10|610.52|607.16|612.93|609.57|612.93|609.57|610.52|607.16|0
1645728920000|2022-02-24 18:55:20|612.33|608.97|612.53|609.17|612.73|609.37|612.33|608.97|0
1645728930000|2022-02-24 18:55:30|611.83|608.47|612.73|609.37|612.73|609.37|611.32|607.96|0
1645728940000|2022-02-24 18:55:40|612.63|609.27|612.33|608.97|613.64|610.28|612.33|608.97|0
1645728950000|2022-02-24 18:55:50|612.73|609.37|612.93|609.57|612.93|609.57|612.33|608.97|0
1645728960000|2022-02-24 18:56:00|613.13|609.77|612.73|609.37|613.13|609.77|611.63|608.27|0
1645728970000|2022-02-24 18:56:10|612.53|609.17|611.52|608.16|612.53|609.17|611.52|608.16|0
1645728980000|2022-02-24 18:56:20|610.72|607.36|611.63|608.27|611.63|608.27|610.32|606.96|0
1645728990000|2022-02-24 18:56:30|612.13|608.77|613.24|609.88|613.24|609.88|612.13|608.77|0
1645729000000|2022-02-24 18:56:40|612.73|609.37|615.15|611.79|615.15|611.79|612.73|609.37|0
1645729010000|2022-02-24 18:56:50|614.85|611.49|615.15|611.79|615.15|611.79|614.65|611.29|0
1645729020000|2022-02-24 18:57:00|614.34|610.98|614.95|611.59|614.95|611.59|613.94|610.58|0
1645729030000|2022-02-24 18:57:10|615.25|611.89|616.16|612.8|616.46|613.1|615.25|611.89|0
1645729040000|2022-02-24 18:57:20|615.96|612.6|615.15|611.79|615.96|612.6|615.15|611.79|0
1645729050000|2022-02-24 18:57:30|615.55|612.19|614.85|611.49|615.96|612.6|614.85|611.49|0
1645729060000|2022-02-24 18:57:40|614.95|611.59|615.35|611.99|615.35|611.99|614.95|611.59|0
1645729070000|2022-02-24 18:57:50|614.95|611.59|616.56|613.2|616.56|613.2|614.95|611.59|0
1645729080000|2022-02-24 18:58:00|617.37|614.01|617.97|614.61|618.99|615.63|617.37|614.01|0
1645729090000|2022-02-24 18:58:10|617.68|614.32|617.77|614.41|617.77|614.41|616.96|613.6|0
1645729100000|2022-02-24 18:58:20|617.47|614.11|619.19|615.83|619.19|615.83|617.47|614.11|0
1645729110000|2022-02-24 18:58:30|620.4|617.04|621.82|618.46|621.82|618.46|620.4|617.04|0
1645729120000|2022-02-24 18:58:40|622.43|619.07|623.04|619.68|623.65|620.29|622.43|619.07|0
1645729130000|2022-02-24 18:58:50|624.36|621|622.43|619.07|624.36|621|622.43|619.07|0
1645729140000|2022-02-24 18:59:00|621.82|618.46|620.4|617.04|621.82|618.46|619.79|616.43|0
1645729150000|2022-02-24 18:59:10|618.99|615.63|619.39|616.03|620|616.64|618.99|615.63|0
1645729160000|2022-02-24 18:59:20|618.58|615.22|618.78|615.42|618.78|615.42|618.18|614.82|0
1645729170000|2022-02-24 18:59:30|618.99|615.63|620.6|617.24|620.6|617.24|618.99|615.63|0
1645729180000|2022-02-24 18:59:40|620.2|616.84|618.99|615.63|620.4|617.04|618.99|615.63|0
1645729190000|2022-02-24 18:59:50|621.32|617.96|621.01|617.65|621.41|618.05|621.01|617.65|0
1645729200000|2022-02-24 19:00:00|621.82|618.46|620.4|617.04|621.82|618.46|620.2|616.84|0
1645729210000|2022-02-24 19:00:10|620.2|616.84|618.99|615.63|620.2|616.84|618.99|615.63|0
1645729220000|2022-02-24 19:00:20|620|616.64|618.78|615.42|620|616.64|618.78|615.42|0
1645729230000|2022-02-24 19:00:30|619.79|616.43|622.02|618.66|622.63|619.27|619.79|616.43|0
1645729240000|2022-02-24 19:00:40|621.93|618.57|622.02|618.66|622.02|618.66|620.71|617.35|0
1645729250000|2022-02-24 19:00:50|622.63|619.27|624.66|621.3|624.66|621.3|622.02|618.66|0
1645729260000|2022-02-24 19:01:00|624.86|621.5|624.25|620.89|624.86|621.5|623.65|620.29|0
1645729270000|2022-02-24 19:01:10|624.05|620.69|623.04|619.68|624.05|620.69|622.83|619.47|0
1645729280000|2022-02-24 19:01:20|623.34|619.98|626.69|623.33|626.69|623.33|623.34|619.98|0
1645729290000|2022-02-24 19:01:30|627.1|623.74|627.1|623.74|627.3|623.94|627.1|623.74|0
1645729300000|2022-02-24 19:01:40|626.49|623.13|626.08|622.72|627.1|623.74|626.08|622.72|0
1645729310000|2022-02-24 19:01:50|625.27|621.91|626.6|623.24|626.6|623.24|625.27|621.91|0
1645729320000|2022-02-24 19:02:00|625.98|622.62|626.49|623.13|626.8|623.44|625.98|622.62|0
1645729330000|2022-02-24 19:02:10|623.93|620.57|626.42|623.06|626.82|623.46|623.93|620.57|0
1645729340000|2022-02-24 19:02:20|626.01|622.65|627.34|623.98|627.34|623.98|626.01|622.65|0
1645729350000|2022-02-24 19:02:30|627.43|624.07|626.12|622.76|627.43|624.07|626.12|622.76|0
1645729360000|2022-02-24 19:02:40|625.4|622.04|625.4|622.04|625.4|622.04|625.31|621.95|0
1645729370000|2022-02-24 19:02:50|625.81|622.45|626.42|623.06|626.82|623.46|625.81|622.45|0
1645729380000|2022-02-24 19:03:00|625.51|622.15|624.18|620.82|625.51|622.15|624.18|620.82|0
1645729390000|2022-02-24 19:03:10|623.58|620.22|621.35|617.99|623.58|620.22|621.35|617.99|0
1645729400000|2022-02-24 19:03:20|621.75|618.39|620.94|617.58|621.75|618.39|620.94|617.58|0
1645729410000|2022-02-24 19:03:30|622.77|619.41|623.07|619.71|623.37|620.01|622.77|619.41|0
1645729420000|2022-02-24 19:03:40|624.29|620.93|622.67|619.31|624.39|621.03|622.67|619.31|0
1645729430000|2022-02-24 19:03:50|622.56|619.2|622.36|619|622.56|619.2|621.96|618.6|0
1645729440000|2022-02-24 19:04:00|622.26|618.9|624.59|621.23|624.59|621.23|622.16|618.8|0
1645729450000|2022-02-24 19:04:10|625|621.64|624.59|621.23|625.4|622.04|624.18|620.82|0
1645729460000|2022-02-24 19:04:20|624.79|621.43|626.21|622.85|626.21|622.85|624.79|621.43|0
1645729470000|2022-02-24 19:04:30|625.81|622.45|624.09|620.73|625.81|622.45|624.09|620.73|0
1645729480000|2022-02-24 19:04:40|625.2|621.84|622.97|619.61|625.4|622.04|622.97|619.61|0
1645729490000|2022-02-24 19:04:50|622.56|619.2|621.15|617.79|622.56|619.2|621.15|617.79|0
1645729500000|2022-02-24 19:05:00|620.34|616.98|619.83|616.47|620.34|616.98|619.43|616.07|0
1645729510000|2022-02-24 19:05:10|619.53|616.17|620.13|616.77|620.13|616.77|618.92|615.56|0
1645729520000|2022-02-24 19:05:20|620.54|617.18|619.12|615.76|620.94|617.58|619.12|615.76|0
1645729530000|2022-02-24 19:05:30|618.52|615.16|619.53|616.17|619.53|616.17|618.11|614.75|0
1645729540000|2022-02-24 19:05:40|618.11|614.75|616.7|613.34|618.72|615.36|616.7|613.34|0
1645729550000|2022-02-24 19:05:50|617.21|613.85|616.9|613.54|617.21|613.85|615.89|612.53|0
1645729560000|2022-02-24 19:06:00|617.31|613.95|619.32|615.96|619.32|615.96|617.31|613.95|0
1645729570000|2022-02-24 19:06:10|619.12|615.76|618.52|615.16|619.12|615.76|617.91|614.55|0
1645729580000|2022-02-24 19:06:20|618.72|615.36|620.94|617.58|620.94|617.58|618.72|615.36|0
1645729590000|2022-02-24 19:06:30|621.75|618.39|624.59|621.23|624.59|621.23|621.75|618.39|0
1645729600000|2022-02-24 19:06:40|623.58|620.22|625.6|622.24|625.6|622.24|623.58|620.22|0
1645729610000|2022-02-24 19:06:50|625|621.64|623.58|620.22|625.4|622.04|623.58|620.22|0
1645729620000|2022-02-24 19:07:00|623.17|619.81|623.78|620.42|623.98|620.62|622.56|619.2|0
1645729630000|2022-02-24 19:07:10|623.17|619.81|621.86|618.5|623.17|619.81|620.94|617.58|0
1645729640000|2022-02-24 19:07:20|621.95|618.59|622.16|618.8|622.26|618.9|621.95|618.59|0
1645729650000|2022-02-24 19:07:30|621.75|618.39|619.63|616.27|622.67|619.31|619.63|616.27|0
1645729660000|2022-02-24 19:07:40|620.13|616.77|620.94|617.58|620.94|617.58|618.92|615.56|0
1645729670000|2022-02-24 19:07:50|620.34|616.98|621.75|618.39|621.75|618.39|620.13|616.77|0
1645729680000|2022-02-24 19:08:00|622.06|618.7|618.92|615.56|622.06|618.7|618.92|615.56|0
1645729690000|2022-02-24 19:08:10|618.11|614.75|618.72|615.36|619.12|615.76|618.11|614.75|0
1645729700000|2022-02-24 19:08:20|619.32|615.96|619.73|616.37|619.93|616.57|619.32|615.96|0
1645729710000|2022-02-24 19:08:30|619.32|615.96|619.23|615.87|620.54|617.18|619.23|615.87|0
1645729720000|2022-02-24 19:08:40|619.12|615.76|618.11|614.75|619.12|615.76|618.11|614.75|0
1645729730000|2022-02-24 19:08:50|617.71|614.35|619.32|615.96|619.32|615.96|617.71|614.35|0
1645729740000|2022-02-24 19:09:00|618.92|615.56|620.74|617.38|621.14|617.78|618.92|615.56|0
1645729750000|2022-02-24 19:09:10|620.54|617.18|621.95|618.59|622.56|619.2|620.54|617.18|0
1645729760000|2022-02-24 19:09:20|624.99|621.63|627.84|624.48|627.84|624.48|624.99|621.63|0
1645729770000|2022-02-24 19:09:30|626.82|623.46|626.32|622.96|626.82|623.46|626.01|622.65|0
1645729780000|2022-02-24 19:09:40|627.84|624.48|630.49|627.13|630.49|627.13|627.84|624.48|0
1645729790000|2022-02-24 19:09:50|629.26|625.9|629.26|625.9|629.37|626.01|628.86|625.5|0
1645729800000|2022-02-24 19:10:00|628.96|625.6|628.15|624.79|628.96|625.6|627.84|624.48|0
1645729810000|2022-02-24 19:10:10|627.43|624.07|626.62|623.26|627.54|624.18|626.62|623.26|0
1645729820000|2022-02-24 19:10:20|625.2|621.84|624.18|620.82|625.71|622.35|624.18|620.82|0
1645729830000|2022-02-24 19:10:30|621.75|618.39|621.55|618.19|622.16|618.8|621.55|618.19|0
1645729840000|2022-02-24 19:10:40|621.35|617.99|622.26|618.9|622.36|619|621.35|617.99|0
1645729850000|2022-02-24 19:10:50|621.86|618.5|621.55|618.19|621.95|618.59|621.55|618.19|0
1645729860000|2022-02-24 19:11:00|620.33|616.97|619.32|615.96|621.14|617.78|619.32|615.96|0
1645729870000|2022-02-24 19:11:10|619.02|615.66|622.76|619.4|622.76|619.4|619.02|615.66|0
1645729880000|2022-02-24 19:11:20|622.36|619|622.36|619|622.36|619|622.26|618.9|0
1645729890000|2022-02-24 19:11:30|621.55|618.19|622.76|619.4|622.76|619.4|620.94|617.58|0
1645729900000|2022-02-24 19:11:40|623.48|620.12|623.78|620.42|624.39|621.03|623.48|620.12|0
1645729910000|2022-02-24 19:11:50|622.56|619.2|620.74|617.38|622.56|619.2|620.74|617.38|0
1645729920000|2022-02-24 19:12:00|621.55|618.19|622.36|619|622.36|619|621.35|617.99|0
1645729930000|2022-02-24 19:12:10|622.76|619.4|623.07|619.71|623.07|619.71|622.76|619.4|0
1645729940000|2022-02-24 19:12:20|623.57|620.21|624.18|620.82|624.69|621.33|623.57|620.21|0
1645729950000|2022-02-24 19:12:30|623.17|619.81|622.97|619.61|623.27|619.91|622.97|619.61|0
1645729960000|2022-02-24 19:12:40|622.76|619.4|623.17|619.81|623.17|619.81|622.16|618.8|0
1645729970000|2022-02-24 19:12:50|622.36|619|621.75|618.39|622.36|619|621.55|618.19|0
1645729980000|2022-02-24 19:13:00|621.86|618.5|620.94|617.58|622.26|618.9|620.03|616.67|0
1645729990000|2022-02-24 19:13:10|620.13|616.77|620.33|616.97|620.94|617.58|619.73|616.37|0
1645730000000|2022-02-24 19:13:20|621.65|618.29|620.74|617.38|622.16|618.8|620.74|617.38|0
1645730010000|2022-02-24 19:13:30|619.83|616.47|618.72|615.36|619.83|616.47|618.72|615.36|0
1645730020000|2022-02-24 19:13:40|619.52|616.16|617.71|614.35|619.73|616.37|617.71|614.35|0
1645730030000|2022-02-24 19:13:50|616.7|613.34|616.5|613.14|616.7|613.34|616.09|612.73|0
1645730040000|2022-02-24 19:14:00|615.29|611.93|616.4|613.04|616.4|613.04|615.29|611.93|0
1645730050000|2022-02-24 19:14:10|616.5|613.14|616.5|613.14|617.3|613.94|616.5|613.14|0
1645730060000|2022-02-24 19:14:20|616|612.64|615.69|612.33|616|612.64|615.29|611.93|0
1645730070000|2022-02-24 19:14:30|615.29|611.93|616.09|612.73|616.2|612.84|615.29|611.93|0
1645730080000|2022-02-24 19:14:40|616.29|612.93|615.89|612.53|616.29|612.93|615.08|611.72|0
1645730090000|2022-02-24 19:14:50|615.08|611.72|614.08|610.72|615.08|611.72|614.08|610.72|0
1645730100000|2022-02-24 19:15:00|615.29|611.93|613.01|609.65|615.29|611.93|613.01|609.65|0
1645730110000|2022-02-24 19:15:10|612.21|608.85|611.2|607.84|612.21|608.85|611.2|607.84|0
1645730120000|2022-02-24 19:15:20|611.6|608.24|611.81|608.45|611.81|608.45|611.2|607.84|0
1645730130000|2022-02-24 19:15:30|609.99|606.63|611.51|608.15|611.51|608.15|609.99|606.63|0
1645730140000|2022-02-24 19:15:40|612.01|608.65|612.01|608.65|612.01|608.65|611.4|608.04|0
1645730150000|2022-02-24 19:15:50|611.31|607.95|614.43|611.07|614.43|611.07|611.31|607.95|0
1645730160000|2022-02-24 19:16:00|614.63|611.27|614.23|610.87|615.03|611.67|613.42|610.06|0
1645730170000|2022-02-24 19:16:10|615.03|611.67|615.64|612.28|615.64|612.28|614.43|611.07|0
1645730180000|2022-02-24 19:16:20|615.74|612.38|615.44|612.08|615.84|612.48|614.23|610.87|0
1645730190000|2022-02-24 19:16:30|615.23|611.87|615.44|612.08|615.44|612.08|614.83|611.47|0
1645730200000|2022-02-24 19:16:40|615.84|612.48|616.04|612.68|616.04|612.68|615.03|611.67|0
1645730210000|2022-02-24 19:16:50|615.84|612.48|614.63|611.27|615.84|612.48|614.63|611.27|0
1645730220000|2022-02-24 19:17:00|616.85|613.49|614.83|611.47|616.85|613.49|614.43|611.07|0
1645730230000|2022-02-24 19:17:10|614.43|611.07|614.22|610.86|614.43|611.07|614.02|610.66|0
1645730240000|2022-02-24 19:17:20|614.02|610.66|613.82|610.46|614.02|610.66|613.62|610.26|0
1645730250000|2022-02-24 19:17:30|614.22|610.86|613.42|610.06|614.22|610.86|613.42|610.06|0
1645730260000|2022-02-24 19:17:40|613.82|610.46|615.23|611.87|615.23|611.87|613.82|610.46|0
1645730270000|2022-02-24 19:17:50|614.43|611.07|616.24|612.88|616.85|613.49|614.43|611.07|0
1645730280000|2022-02-24 19:18:00|617.05|613.69|617.05|613.69|617.66|614.3|617.05|613.69|0
1645730290000|2022-02-24 19:18:10|615.84|612.48|615.23|611.87|616.15|612.79|615.23|611.87|0
1645730300000|2022-02-24 19:18:20|615.14|611.78|613.82|610.46|615.14|611.78|613.82|610.46|0
1645730310000|2022-02-24 19:18:30|613.62|610.26|613.62|610.26|613.82|610.46|613.62|610.26|0
1645730320000|2022-02-24 19:18:40|614.02|610.66|613.42|610.06|614.02|610.66|613.42|610.06|0
1645730330000|2022-02-24 19:18:50|611.4|608.04|610.5|607.14|611.6|608.24|610.5|607.14|0
1645730340000|2022-02-24 19:19:00|610.19|606.83|609.19|605.83|610.19|606.83|608.79|605.43|0
1645730350000|2022-02-24 19:19:10|609.49|606.13|609.59|606.23|609.79|606.43|609.39|606.03|0
1645730360000|2022-02-24 19:19:20|608.99|605.63|609.59|606.23|609.79|606.43|608.99|605.63|0
1645730370000|2022-02-24 19:19:30|608.99|605.63|607.98|604.62|609.19|605.83|607.98|604.62|0
1645730380000|2022-02-24 19:19:40|608.38|605.02|608.38|605.02|609.19|605.83|608.38|605.02|0
1645730390000|2022-02-24 19:19:50|607.98|604.62|608.18|604.82|608.18|604.82|607.78|604.42|0
1645730400000|2022-02-24 19:20:00|608.58|605.22|608.58|605.22|608.58|605.22|608.38|605.02|0
1645730410000|2022-02-24 19:20:10|607.78|604.42|608.18|604.82|608.18|604.82|607.78|604.42|0
1645730420000|2022-02-24 19:20:20|607.98|604.62|608.18|604.82|608.18|604.82|607.78|604.42|0
1645730430000|2022-02-24 19:20:30|607.78|604.42|607.78|604.42|607.78|604.42|606.48|603.12|0
1645730440000|2022-02-24 19:20:40|608.79|605.43|610.19|606.83|610.19|606.83|608.79|605.43|0
1645730450000|2022-02-24 19:20:50|609.79|606.43|609.79|606.43|610.39|607.03|609.59|606.23|0
1645730460000|2022-02-24 19:21:00|609.59|606.23|609.19|605.83|609.59|606.23|608.09|604.73|0
1645730470000|2022-02-24 19:21:10|608.99|605.63|607.38|604.02|608.99|605.63|607.38|604.02|0
1645730480000|2022-02-24 19:21:20|607.78|604.42|606.78|603.42|607.78|604.42|606.78|603.42|0
1645730490000|2022-02-24 19:21:30|607.38|604.02|607.58|604.22|607.58|604.22|607.38|604.02|0
1645730500000|2022-02-24 19:21:40|608.18|604.82|607.78|604.42|608.38|605.02|607.78|604.42|0
1645730510000|2022-02-24 19:21:50|607.38|604.02|606.98|603.62|607.78|604.42|606.98|603.62|0
1645730520000|2022-02-24 19:22:00|607.98|604.62|607.88|604.52|608.38|605.02|607.88|604.52|0
1645730530000|2022-02-24 19:22:10|608.18|604.82|609.79|606.43|610.9|607.54|608.18|604.82|0
1645730540000|2022-02-24 19:22:20|609.59|606.23|608.89|605.53|609.59|606.23|608.38|605.02|0
1645730550000|2022-02-24 19:22:30|610.19|606.83|609.79|606.43|610.8|607.44|609.79|606.43|0
1645730560000|2022-02-24 19:22:40|611.98|608.62|607.75|604.39|611.98|608.62|607.75|604.39|0
1645730570000|2022-02-24 19:22:50|607.65|604.29|607.25|603.89|607.65|604.29|607.25|603.89|0
1645730580000|2022-02-24 19:23:00|607.55|604.19|607.14|603.78|607.75|604.39|606.54|603.18|0
1645730590000|2022-02-24 19:23:10|607.05|603.69|606.94|603.58|607.55|604.19|606.94|603.58|0
1645730600000|2022-02-24 19:23:20|607.75|604.39|608.35|604.99|608.56|605.2|607.75|604.39|0
1645730610000|2022-02-24 19:23:30|608.06|604.7|607.95|604.59|608.35|604.99|607.95|604.59|0
1645730620000|2022-02-24 19:23:40|607.55|604.19|608.35|604.99|608.35|604.99|607.55|604.19|0
1645730630000|2022-02-24 19:23:50|608.15|604.79|609.16|605.8|609.16|605.8|607.55|604.19|0
1645730640000|2022-02-24 19:24:00|609.77|606.41|608.56|605.2|609.77|606.41|607.55|604.19|0
1645730650000|2022-02-24 19:24:10|607.55|604.19|609.16|605.8|609.16|605.8|607.34|603.98|0
1645730660000|2022-02-24 19:24:20|608.76|605.4|609.36|606|609.47|606.11|608.76|605.4|0
1645730670000|2022-02-24 19:24:30|609.57|606.21|610.68|607.32|610.68|607.32|609.57|606.21|0
1645730680000|2022-02-24 19:24:40|611.18|607.82|610.78|607.42|611.18|607.82|610.58|607.22|0
1645730690000|2022-02-24 19:24:50|609.16|605.8|608.35|604.99|609.16|605.8|608.35|604.99|0
1645730700000|2022-02-24 19:25:00|607.95|604.59|605.73|602.37|607.95|604.59|605.73|602.37|0
1645730710000|2022-02-24 19:25:10|605.33|601.97|606.24|602.88|606.24|602.88|604.93|601.57|0
1645730720000|2022-02-24 19:25:20|606.54|603.18|606.74|603.38|607.14|603.78|606.54|603.18|0
1645730730000|2022-02-24 19:25:30|606.54|603.18|606.13|602.77|606.74|603.38|605.73|602.37|0
1645730740000|2022-02-24 19:25:40|605.93|602.57|606.94|603.58|606.94|603.58|605.93|602.57|0
1645730750000|2022-02-24 19:25:50|606.74|603.38|607.34|603.98|607.34|603.98|606.34|602.98|0
1645730760000|2022-02-24 19:26:00|607.95|604.59|609.36|606|609.36|606|607.95|604.59|0
1645730770000|2022-02-24 19:26:10|609.47|606.11|609.36|606|610.17|606.81|609.16|605.8|0
1645730780000|2022-02-24 19:26:20|610.37|607.01|610.08|606.72|610.37|607.01|610.08|606.72|0
1645730790000|2022-02-24 19:26:30|609.36|606|609.36|606|609.47|606.11|609.36|606|0
1645730800000|2022-02-24 19:26:40|610.17|606.81|610.78|607.42|610.78|607.42|609.67|606.31|0
1645730810000|2022-02-24 19:26:50|610.37|607.01|608.56|605.2|610.37|607.01|608.56|605.2|0
1645730820000|2022-02-24 19:27:00|608.76|605.4|608.35|604.99|608.76|605.4|607.75|604.39|0
1645730830000|2022-02-24 19:27:10|608.46|605.1|609.36|606|609.57|606.21|608.26|604.9|0
1645730840000|2022-02-24 19:27:20|608.96|605.6|608.35|604.99|608.96|605.6|608.26|604.9|0
1645730850000|2022-02-24 19:27:30|608.15|604.79|609.16|605.8|609.27|605.91|608.15|604.79|0
1645730860000|2022-02-24 19:27:40|609.27|605.91|607.95|604.59|609.27|605.91|607.95|604.59|0
1645730870000|2022-02-24 19:27:50|608.15|604.79|606.54|603.18|608.15|604.79|606.54|603.18|0
1645730880000|2022-02-24 19:28:00|606.13|602.77|606.34|602.98|607.25|603.89|606.13|602.77|0
1645730890000|2022-02-24 19:28:10|605.63|602.27|604.63|601.27|605.63|602.27|604.63|601.27|0
1645730900000|2022-02-24 19:28:20|605.33|601.97|605.93|602.57|605.93|602.57|605.13|601.77|0
1645730910000|2022-02-24 19:28:30|605.13|601.77|604.92|601.56|605.33|601.97|604.92|601.56|0
1645730920000|2022-02-24 19:28:40|605.33|601.97|606.74|603.38|606.74|603.38|605.33|601.97|0
1645730930000|2022-02-24 19:28:50|606.64|603.28|605.53|602.17|606.64|603.28|605.33|601.97|0
1645730940000|2022-02-24 19:29:00|605.73|602.37|606.13|602.77|606.13|602.77|605.43|602.07|0
1645730950000|2022-02-24 19:29:10|605.53|602.17|606.74|603.38|606.74|603.38|605.43|602.07|0
1645730960000|2022-02-24 19:29:20|606.13|602.77|605.33|601.97|606.13|602.77|605.33|601.97|0
1645730970000|2022-02-24 19:29:30|605.73|602.37|604.92|601.56|605.73|602.37|604.92|601.56|0
1645730980000|2022-02-24 19:29:40|605.13|601.77|604.52|601.16|605.13|601.77|604.52|601.16|0
1645730990000|2022-02-24 19:29:50|604.63|601.27|605.13|601.77|605.13|601.77|604.52|601.16|0
1645731000000|2022-02-24 19:30:00|604.92|601.56|605.13|601.77|605.13|601.77|604.92|601.56|0
1645731010000|2022-02-24 19:30:10|604.72|601.36|604.72|601.36|604.92|601.56|604.72|601.36|0
1645731020000|2022-02-24 19:30:20|604.52|601.16|604.63|601.27|604.92|601.56|604.52|601.16|0
1645731030000|2022-02-24 19:30:30|601.91|598.55|598.7|595.34|601.91|598.55|598.7|595.34|0
1645731040000|2022-02-24 19:30:40|598.29|594.93|597.69|594.33|598.29|594.93|597.69|594.33|0
1645731050000|2022-02-24 19:30:50|597.89|594.53|596.89|593.53|597.89|594.53|596.89|593.53|0
1645731060000|2022-02-24 19:31:00|597.49|594.13|598.49|595.13|598.9|595.54|597.49|594.13|0
1645731070000|2022-02-24 19:31:10|598.9|595.54|597.49|594.13|599.3|595.94|597.49|594.13|0
1645731080000|2022-02-24 19:31:20|596.69|593.33|597.29|593.93|597.29|593.93|596.69|593.33|0
1645731090000|2022-02-24 19:31:30|597.8|594.44|598.69|595.33|598.69|595.33|597.8|594.44|0
1645731100000|2022-02-24 19:31:40|598.29|594.93|597.29|593.93|598.29|594.93|597.29|593.93|0
1645731110000|2022-02-24 19:31:50|597.89|594.53|597.29|593.93|598.09|594.73|597.29|593.93|0
1645731120000|2022-02-24 19:32:00|597.8|594.44|597.29|593.93|597.8|594.44|597.29|593.93|0
1645731130000|2022-02-24 19:32:10|597.09|593.73|596.49|593.13|597.09|593.73|596.49|593.13|0
1645731140000|2022-02-24 19:32:20|596.6|593.24|596.69|593.33|597.29|593.93|596.6|593.24|0
1645731150000|2022-02-24 19:32:30|596.49|593.13|596.6|593.24|596.89|593.53|596.49|593.13|0
1645731160000|2022-02-24 19:32:40|596.49|593.13|596.89|593.53|597.09|593.73|596.49|593.13|0
1645731170000|2022-02-24 19:32:50|596.49|593.13|597.09|593.73|597.29|593.93|596.49|593.13|0
1645731180000|2022-02-24 19:33:00|595.49|592.13|596.49|593.13|596.49|593.13|595.49|592.13|0
1645731190000|2022-02-24 19:33:10|596.89|593.53|596.09|592.73|597.09|593.73|596.09|592.73|0
1645731200000|2022-02-24 19:33:20|597.29|593.93|598.29|594.93|598.29|594.93|597.29|593.93|0
1645731210000|2022-02-24 19:33:30|597.89|594.53|597.69|594.33|597.89|594.53|597.29|593.93|0
1645731220000|2022-02-24 19:33:40|596.6|593.24|595.49|592.13|596.69|593.33|595.49|592.13|0
1645731230000|2022-02-24 19:33:50|595.09|591.73|594.09|590.73|595.2|591.84|594.09|590.73|0
1645731240000|2022-02-24 19:34:00|594.2|590.84|593.09|589.73|594.2|590.84|593.09|589.73|0
1645731250000|2022-02-24 19:34:10|592.89|589.53|592.5|589.14|592.89|589.53|592.5|589.14|0
1645731260000|2022-02-24 19:34:20|592.69|589.33|592.5|589.14|592.89|589.53|592.5|589.14|0
1645731270000|2022-02-24 19:34:30|592.69|589.33|591.9|588.54|592.69|589.33|591.9|588.54|0
1645731280000|2022-02-24 19:34:40|592.89|589.53|593.09|589.73|593.29|589.93|592.69|589.33|0
1645731290000|2022-02-24 19:34:50|592.6|589.24|592.3|588.94|592.89|589.53|592.3|588.94|0
1645731300000|2022-02-24 19:35:00|591.3|587.94|590.9|587.54|591.5|588.14|590.9|587.54|0
1645731310000|2022-02-24 19:35:10|590.7|587.34|590.9|587.54|590.9|587.54|590.7|587.34|0
1645731320000|2022-02-24 19:35:20|590.7|587.34|591.2|587.84|591.5|588.14|590.7|587.34|0
1645731330000|2022-02-24 19:35:30|590.9|587.54|591.1|587.74|591.5|588.14|590.9|587.54|0
1645731340000|2022-02-24 19:35:40|590.9|587.54|591.2|587.84|591.5|588.14|590.9|587.54|0
1645731350000|2022-02-24 19:35:50|590.7|587.34|591.5|588.14|591.5|588.14|590.7|587.34|0
1645731360000|2022-02-24 19:36:00|592.1|588.74|590.7|587.34|592.1|588.74|590.7|587.34|0
1645731370000|2022-02-24 19:36:10|590.9|587.54|590.21|586.85|591.1|587.74|590.1|586.74|0
1645731380000|2022-02-24 19:36:20|590.1|586.74|589.71|586.35|590.1|586.74|589.71|586.35|0
1645731390000|2022-02-24 19:36:30|588.91|585.55|587.92|584.56|588.91|585.55|587.72|584.36|0
1645731400000|2022-02-24 19:36:40|588.91|585.55|588.71|585.35|588.91|585.55|588.11|584.75|0
1645731410000|2022-02-24 19:36:50|588.31|584.95|588.11|584.75|588.31|584.95|587.72|584.36|0
1645731420000|2022-02-24 19:37:00|586.72|583.36|587.72|584.36|588.11|584.75|586.72|583.36|0
1645731430000|2022-02-24 19:37:10|586.92|583.56|586.92|583.56|586.92|583.56|585.93|582.57|0
1645731440000|2022-02-24 19:37:20|586.52|583.16|586.52|583.16|586.72|583.36|586.52|583.16|0
1645731450000|2022-02-24 19:37:30|586.33|582.97|587.12|583.76|587.12|583.76|586.33|582.97|0
1645731460000|2022-02-24 19:37:40|587.32|583.96|586.13|582.77|587.32|583.96|586.13|582.77|0
1645731470000|2022-02-24 19:37:50|586.33|582.97|586.92|583.56|586.92|583.56|586.33|582.97|0
1645731480000|2022-02-24 19:38:00|586.72|583.36|585.04|581.68|586.72|583.36|585.04|581.68|0
1645731490000|2022-02-24 19:38:10|584.54|581.18|584.34|580.98|584.94|581.58|584.34|580.98|0
1645731500000|2022-02-24 19:38:20|584.74|581.38|584.34|580.98|584.74|581.38|584.34|580.98|0
1645731510000|2022-02-24 19:38:30|586.52|583.16|583.75|580.39|586.52|583.16|583.35|579.99|0
1645731520000|2022-02-24 19:38:40|583.05|579.69|582.65|579.29|583.05|579.69|582.45|579.09|0
1645731530000|2022-02-24 19:38:50|583.05|579.69|582.45|579.09|583.25|579.89|582.45|579.09|0
1645731540000|2022-02-24 19:39:00|582.65|579.29|581.96|578.6|582.65|579.29|581.66|578.3|0
1645731550000|2022-02-24 19:39:10|582.16|578.8|582.36|579|582.36|579|582.16|578.8|0
1645731560000|2022-02-24 19:39:20|582.96|579.6|583.95|580.59|583.95|580.59|582.96|579.6|0
1645731570000|2022-02-24 19:39:30|583.56|580.2|582.36|579|583.56|580.2|582.36|579|0
1645731580000|2022-02-24 19:39:40|581.76|578.4|581.96|578.6|582.16|578.8|581.56|578.2|0
1645731590000|2022-02-24 19:39:50|581.56|578.2|581.66|578.3|581.96|578.6|581.56|578.2|0
1645731600000|2022-02-24 19:40:00|581.56|578.2|581.36|578|581.56|578.2|581.36|578|0
1645731610000|2022-02-24 19:40:10|580.96|577.6|580.16|576.8|581.96|578.6|580.16|576.8|0
1645731620000|2022-02-24 19:40:20|581.36|578|584.15|580.79|584.15|580.79|581.36|578|0
1645731630000|2022-02-24 19:40:30|585.35|581.99|585.35|581.99|585.75|582.39|584.55|581.19|0
1645731640000|2022-02-24 19:40:40|585.55|582.19|586.95|583.59|586.95|583.59|585.55|582.19|0
1645731650000|2022-02-24 19:40:50|587.15|583.79|588.16|584.8|588.36|585|587.15|583.79|0
1645731660000|2022-02-24 19:41:00|587.35|583.99|587.15|583.79|587.56|584.2|587.15|583.79|0
1645731670000|2022-02-24 19:41:10|587.86|584.5|588.16|584.8|588.16|584.8|587.35|583.99|0
1645731680000|2022-02-24 19:41:20|587.96|584.6|588.96|585.6|589.36|586|587.96|584.6|0
1645731690000|2022-02-24 19:41:30|589.36|586|589.96|586.6|589.96|586.6|588.76|585.4|0
1645731700000|2022-02-24 19:41:40|589.36|586|588.76|585.4|589.36|586|588.16|584.8|0
1645731710000|2022-02-24 19:41:50|588.96|585.6|586.95|583.59|588.96|585.6|586.95|583.59|0
1645731720000|2022-02-24 19:42:00|586.35|582.99|584.95|581.59|586.55|583.19|584.95|581.59|0
1645731730000|2022-02-24 19:42:10|585.15|581.79|584.35|580.99|585.15|581.79|584.35|580.99|0
1645731740000|2022-02-24 19:42:20|584.46|581.1|585.35|581.99|585.75|582.39|584.46|581.1|0
1645731750000|2022-02-24 19:42:30|584.95|581.59|584.55|581.19|584.95|581.59|584.35|580.99|0
1645731760000|2022-02-24 19:42:40|584.46|581.1|584.55|581.19|584.55|581.19|584.46|581.1|0
1645731770000|2022-02-24 19:42:50|585.55|582.19|584.55|581.19|585.55|582.19|584.55|581.19|0
1645731780000|2022-02-24 19:43:00|584.46|581.1|583.86|580.5|584.46|581.1|583.55|580.19|0
1645731790000|2022-02-24 19:43:10|584.55|581.19|584.95|581.59|584.95|581.59|584.26|580.9|0
1645731800000|2022-02-24 19:43:20|584.75|581.39|586.35|582.99|586.35|582.99|584.75|581.39|0
1645731810000|2022-02-24 19:43:30|587.33|583.97|585.99|582.63|587.33|583.97|585.99|582.63|0
1645731820000|2022-02-24 19:43:40|585.2|581.84|585.6|582.24|585.8|582.44|585.2|581.84|0
1645731830000|2022-02-24 19:43:50|584.8|581.44|586.19|582.83|586.19|582.83|584.8|581.44|0
1645731840000|2022-02-24 19:44:00|586.39|583.03|587.19|583.83|587.19|583.83|586.19|582.83|0
1645731850000|2022-02-24 19:44:10|587.59|584.23|588.19|584.83|588.39|585.03|587.59|584.23|0
1645731860000|2022-02-24 19:44:20|588.5|585.14|587.19|583.83|588.5|585.14|587.19|583.83|0
1645731870000|2022-02-24 19:44:30|585.99|582.63|586.99|583.63|586.99|583.63|585.6|582.24|0
1645731880000|2022-02-24 19:44:40|586.7|583.34|587.99|584.63|587.99|584.63|586.7|583.34|0
1645731890000|2022-02-24 19:44:50|588.19|584.83|587.79|584.43|588.19|584.83|587.79|584.43|0
1645731900000|2022-02-24 19:45:00|588.8|585.44|587.99|584.63|588.8|585.44|587.7|584.34|0
1645731910000|2022-02-24 19:45:10|586.79|583.43|587.99|584.63|587.99|584.63|586.79|583.43|0
1645731920000|2022-02-24 19:45:20|588.8|585.44|588.39|585.03|589.2|585.84|588.39|585.03|0
1645731930000|2022-02-24 19:45:30|588.19|584.83|587.99|584.63|588.19|584.83|587.7|584.34|0
1645731940000|2022-02-24 19:45:40|587.9|584.54|587.59|584.23|588.59|585.23|587.59|584.23|0
1645731950000|2022-02-24 19:45:50|586.99|583.63|586.9|583.54|586.99|583.63|586.19|582.83|0
1645731960000|2022-02-24 19:46:00|586.39|583.03|585.39|582.03|586.39|583.03|585.39|582.03|0
1645731970000|2022-02-24 19:46:10|586.99|583.63|587.97|584.61|588.17|584.81|586.99|583.63|0
1645731980000|2022-02-24 19:46:20|588.17|584.81|586.78|583.42|588.17|584.81|586.78|583.42|0
1645731990000|2022-02-24 19:46:30|586.88|583.52|586.78|583.42|586.98|583.62|586.78|583.42|0
1645732000000|2022-02-24 19:46:40|585.39|582.03|584.79|581.43|585.39|582.03|584.3|580.94|0
1645732010000|2022-02-24 19:46:50|585.29|581.93|585.19|581.83|585.29|581.93|585.19|581.83|0
1645732020000|2022-02-24 19:47:00|585.98|582.62|585.19|581.83|586.18|582.82|585.19|581.83|0
1645732030000|2022-02-24 19:47:10|585.39|582.03|584.2|580.84|585.39|582.03|584.2|580.84|0
1645732040000|2022-02-24 19:47:20|584.79|581.43|588.17|584.81|588.57|585.21|584.79|581.43|0
1645732050000|2022-02-24 19:47:30|588.57|585.21|590.16|586.8|590.96|587.6|588.57|585.21|0
1645732060000|2022-02-24 19:47:40|589.56|586.2|588.57|585.21|589.76|586.4|588.57|585.21|0
1645732070000|2022-02-24 19:47:50|588.96|585.6|589.27|585.91|589.27|585.91|588.37|585.01|0
1645732080000|2022-02-24 19:48:00|588.96|585.6|589.76|586.4|590.36|587|588.96|585.6|0
1645732090000|2022-02-24 19:48:10|589.56|586.2|589.36|586|589.56|586.2|589.36|586|0
1645732100000|2022-02-24 19:48:20|588.57|585.21|586.78|583.42|588.57|585.21|586.78|583.42|0
1645732110000|2022-02-24 19:48:30|585.29|581.93|584.39|581.03|585.29|581.93|584.39|581.03|0
1645732120000|2022-02-24 19:48:40|584.19|580.83|584.39|581.03|584.99|581.63|584.19|580.83|0
1645732130000|2022-02-24 19:48:50|584.59|581.23|584.59|581.23|584.79|581.43|584.5|581.14|0
1645732140000|2022-02-24 19:49:00|584.19|580.83|584.79|581.43|585.19|581.83|584.19|580.83|0
1645732150000|2022-02-24 19:49:10|584.99|581.63|584.99|581.63|585.58|582.22|584.59|581.23|0
1645732160000|2022-02-24 19:49:20|584.69|581.33|584.5|581.14|584.69|581.33|584.19|580.83|0
1645732170000|2022-02-24 19:49:30|584.19|580.83|584.79|581.43|585.19|581.83|584.19|580.83|0
1645732180000|2022-02-24 19:49:40|584.69|581.33|584.59|581.23|584.79|581.43|584.19|580.83|0
1645732190000|2022-02-24 19:49:50|584|580.64|582.71|579.35|584|580.64|582.71|579.35|0
1645732200000|2022-02-24 19:50:00|582.32|578.96|582.71|579.35|582.71|579.35|582.32|578.96|0
1645732210000|2022-02-24 19:50:10|584.39|581.03|584.39|581.03|584.79|581.43|583.8|580.44|0
1645732220000|2022-02-24 19:50:20|585.39|582.03|585.58|582.22|585.78|582.42|585.39|582.03|0
1645732230000|2022-02-24 19:50:30|585.38|582.02|582.81|579.45|585.38|582.02|582.81|579.45|0
1645732240000|2022-02-24 19:50:40|582.61|579.25|582.81|579.45|582.81|579.45|582.61|579.25|0
1645732250000|2022-02-24 19:50:50|582.61|579.25|583.8|580.44|583.8|580.44|582.21|578.85|0
1645732260000|2022-02-24 19:51:00|583.2|579.84|583.2|579.84|583.2|579.84|583|579.64|0
1645732270000|2022-02-24 19:51:10|583.4|580.04|585.38|582.02|585.38|582.02|583.4|580.04|0
1645732280000|2022-02-24 19:51:20|586.18|582.82|585.58|582.22|586.18|582.82|584.79|581.43|0
1645732290000|2022-02-24 19:51:30|585.78|582.42|584.99|581.63|585.98|582.62|584.99|581.63|0
1645732300000|2022-02-24 19:51:40|586.28|582.92|586.88|583.52|586.88|583.52|586.28|582.92|0
1645732310000|2022-02-24 19:51:50|586.48|583.12|586.08|582.72|587.17|583.81|586.08|582.72|0
1645732320000|2022-02-24 19:52:00|585.58|582.22|586.78|583.42|586.78|583.42|585.58|582.22|0
1645732330000|2022-02-24 19:52:10|587.57|584.21|588.37|585.01|588.37|585.01|587.57|584.21|0
1645732340000|2022-02-24 19:52:20|587.97|584.61|587.57|584.21|588.17|584.81|587.57|584.21|0
1645732350000|2022-02-24 19:52:30|587.97|584.61|586.48|583.12|587.97|584.61|586.48|583.12|0
1645732360000|2022-02-24 19:52:40|586.38|583.02|584.5|581.14|586.38|583.02|584.5|581.14|0
1645732370000|2022-02-24 19:52:50|584.19|580.83|583.6|580.24|584.79|581.43|583.6|580.24|0
1645732380000|2022-02-24 19:53:00|583.4|580.04|582.81|579.45|583.4|580.04|582.81|579.45|0
1645732390000|2022-02-24 19:53:10|583.4|580.04|582.81|579.45|583.4|580.04|582.81|579.45|0
1645732400000|2022-02-24 19:53:20|583.8|580.44|584.1|580.74|584.1|580.74|582.81|579.45|0
1645732410000|2022-02-24 19:53:30|584|580.64|582.81|579.45|584|580.64|582.81|579.45|0
1645732420000|2022-02-24 19:53:40|582.61|579.25|583.8|580.44|583.8|580.44|582.61|579.25|0
1645732430000|2022-02-24 19:53:50|584.49|581.13|583.8|580.44|584.49|581.13|583.8|580.44|0
1645732440000|2022-02-24 19:54:00|583|579.64|583|579.64|583|579.64|582.41|579.05|0
1645732450000|2022-02-24 19:54:10|583.2|579.84|583.8|580.44|583.8|580.44|583.2|579.84|0
1645732460000|2022-02-24 19:54:20|583.2|579.84|583.2|579.84|583.4|580.04|583.2|579.84|0
1645732470000|2022-02-24 19:54:30|581.42|578.06|580.63|577.27|581.42|578.06|580.43|577.07|0
1645732480000|2022-02-24 19:54:40|580.23|576.87|580.43|577.07|580.43|577.07|580.23|576.87|0
1645732490000|2022-02-24 19:54:50|580.63|577.27|581.02|577.66|581.02|577.66|580.43|577.07|0
1645732500000|2022-02-24 19:55:00|580.63|577.27|585.98|582.62|585.98|582.62|580.63|577.27|0
1645732510000|2022-02-24 19:55:10|585.58|582.22|583.99|580.63|585.58|582.22|583.99|580.63|0
1645732520000|2022-02-24 19:55:20|583.3|579.94|584.99|581.63|585.19|581.83|583.3|579.94|0
1645732530000|2022-02-24 19:55:30|581.57|578.21|582.35|578.99|583.06|579.7|581.57|578.21|0
1645732540000|2022-02-24 19:55:40|582.55|579.19|582.55|579.19|583.15|579.79|582.55|579.19|0
1645732550000|2022-02-24 19:55:50|581.35|577.99|580.76|577.4|581.35|577.99|580.76|577.4|0
1645732560000|2022-02-24 19:56:00|580.36|577|581.75|578.39|581.75|578.39|580.36|577|0
1645732570000|2022-02-24 19:56:10|581.55|578.19|582.05|578.69|582.05|578.69|581.35|577.99|0
1645732580000|2022-02-24 19:56:20|581.35|577.99|583.35|579.99|583.35|579.99|581.35|577.99|0
1645732590000|2022-02-24 19:56:30|584.15|580.79|583.45|580.09|584.15|580.79|582.95|579.59|0
1645732600000|2022-02-24 19:56:40|583.05|579.69|582.15|578.79|583.05|579.69|582.15|578.79|0
1645732610000|2022-02-24 19:56:50|582.55|579.19|581.75|578.39|582.55|579.19|581.75|578.39|0
1645732620000|2022-02-24 19:57:00|581.86|578.5|581.35|577.99|582.15|578.79|581.35|577.99|0
1645732630000|2022-02-24 19:57:10|581.55|578.19|581.55|578.19|582.35|578.99|581.55|578.19|0
1645732640000|2022-02-24 19:57:20|581.35|577.99|580.36|577|581.55|578.19|580.36|577|0
1645732650000|2022-02-24 19:57:30|580.95|577.59|580.95|577.59|582.35|578.99|580.95|577.59|0
1645732660000|2022-02-24 19:57:40|580.66|577.3|580.46|577.1|581.55|578.19|580.46|577.1|0
1645732670000|2022-02-24 19:57:50|580.95|577.59|580.86|577.5|580.95|577.59|580.36|577|0
1645732680000|2022-02-24 19:58:00|581.85|578.49|583.55|580.19|583.55|580.19|581.85|578.49|0
1645732690000|2022-02-24 19:58:10|582.35|578.99|583.75|580.39|583.75|580.39|582.35|578.99|0
1645732700000|2022-02-24 19:58:20|584.14|580.78|583.95|580.59|584.14|580.78|583.95|580.59|0
1645732710000|2022-02-24 19:58:30|582.95|579.59|584.74|581.38|584.74|581.38|582.95|579.59|0
1645732720000|2022-02-24 19:58:40|585.34|581.98|586.14|582.78|586.14|582.78|585.34|581.98|0
1645732730000|2022-02-24 19:58:50|584.34|580.98|585.34|581.98|585.34|581.98|584.34|580.98|0
1645732740000|2022-02-24 19:59:00|584.65|581.29|583.55|580.19|584.65|581.29|583.55|580.19|0
1645732750000|2022-02-24 19:59:10|583.85|580.49|583.45|580.09|583.85|580.49|583.35|579.99|0
1645732760000|2022-02-24 19:59:20|583.15|579.79|583.35|579.99|583.35|579.99|582.75|579.39|0
1645732770000|2022-02-24 19:59:30|581.55|578.19|581.15|577.79|581.95|578.59|581.15|577.79|0
1645732780000|2022-02-24 19:59:40|580.75|577.39|581.15|577.79|581.15|577.79|580.75|577.39|0
1645732790000|2022-02-24 19:59:50|580.86|577.5|581.06|577.7|581.26|577.9|580.86|577.5|0
1645732800000|2022-02-24 20:00:00|581.26|577.9|581.95|578.59|581.95|578.59|580.16|576.8|0
1645732810000|2022-02-24 20:00:10|581.75|578.39|582.75|579.39|582.75|579.39|581.75|578.39|0
1645732820000|2022-02-24 20:00:20|583.35|579.99|580.75|577.39|583.35|579.99|580.75|577.39|0
1645732830000|2022-02-24 20:00:30|581.95|578.59|581.15|577.79|582.35|578.99|581.15|577.79|0
1645732840000|2022-02-24 20:00:40|581.65|578.29|583.55|580.19|583.55|580.19|581.65|578.29|0
1645732850000|2022-02-24 20:00:50|583.74|580.38|581.75|578.39|583.74|580.38|581.75|578.39|0
1645732860000|2022-02-24 20:01:00|580.95|577.59|582.35|578.99|582.35|578.99|580.95|577.59|0
1645732870000|2022-02-24 20:01:10|582.15|578.79|581.75|578.39|582.65|579.29|581.75|578.39|0
1645732880000|2022-02-24 20:01:20|581.55|578.19|582.15|578.79|582.15|578.79|581.55|578.19|0
1645732890000|2022-02-24 20:01:30|582.75|579.39|581.85|578.49|584.34|580.98|581.85|578.49|0
1645732900000|2022-02-24 20:01:40|581.55|578.19|581.15|577.79|581.55|578.19|581.15|577.79|0
1645732910000|2022-02-24 20:01:50|580.95|577.59|581.06|577.7|581.75|578.39|580.95|577.59|0
1645732920000|2022-02-24 20:02:00|580.56|577.2|580.55|577.19|581.65|578.29|580.55|577.19|0
1645732930000|2022-02-24 20:02:10|578.76|575.4|578.17|574.81|578.96|575.6|577.97|574.61|0
1645732940000|2022-02-24 20:02:20|577.97|574.61|577.97|574.61|578.17|574.81|577.97|574.61|0
1645732950000|2022-02-24 20:02:30|578.17|574.81|577.97|574.61|578.17|574.81|577.97|574.61|0
1645732960000|2022-02-24 20:02:40|578.76|575.4|578.17|574.81|578.76|575.4|578.17|574.81|0
1645732970000|2022-02-24 20:02:50|575.79|572.43|575.98|572.62|575.98|572.62|575.69|572.33|0
1645732980000|2022-02-24 20:03:00|576.18|572.82|576.18|572.82|577.57|574.21|576.18|572.82|0
1645732990000|2022-02-24 20:03:10|576.78|573.42|576.38|573.02|576.78|573.42|576.38|573.02|0
1645733000000|2022-02-24 20:03:20|576.78|573.42|578.47|575.11|578.47|575.11|576.78|573.42|0
1645733010000|2022-02-24 20:03:30|577.97|574.61|577.77|574.41|577.97|574.61|577.37|574.01|0
1645733020000|2022-02-24 20:03:40|577.57|574.21|576.58|573.22|577.57|574.21|576.58|573.22|0
1645733030000|2022-02-24 20:03:50|576.38|573.02|575.98|572.62|576.38|573.02|575.98|572.62|0
1645733040000|2022-02-24 20:04:00|575.59|572.23|574|570.64|575.59|572.23|574|570.64|0
1645733050000|2022-02-24 20:04:10|573.01|569.65|572.62|569.26|573.21|569.85|572.62|569.26|0
1645733060000|2022-02-24 20:04:20|572.72|569.36|572.22|568.86|572.72|569.36|571.83|568.47|0
1645733070000|2022-02-24 20:04:30|571.73|568.37|572.62|569.26|572.62|569.26|571.43|568.07|0
1645733080000|2022-02-24 20:04:40|572.02|568.66|572.62|569.26|572.62|569.26|572.02|568.66|0
1645733090000|2022-02-24 20:04:50|572.13|568.77|571.83|568.47|572.13|568.77|571.83|568.47|0
1645733100000|2022-02-24 20:05:00|572.22|568.86|571.83|568.47|572.22|568.86|571.43|568.07|0
1645733110000|2022-02-24 20:05:10|571.63|568.27|573.01|569.65|573.41|570.05|571.63|568.27|0
1645733120000|2022-02-24 20:05:20|573.41|570.05|572.22|568.86|573.8|570.44|572.22|568.86|0
1645733130000|2022-02-24 20:05:30|572.42|569.06|573.21|569.85|573.21|569.85|572.42|569.06|0
1645733140000|2022-02-24 20:05:40|573.01|569.65|573.01|569.65|573.01|569.65|572.81|569.45|0
1645733150000|2022-02-24 20:05:50|573.21|569.85|572.42|569.06|573.21|569.85|572.42|569.06|0
1645733160000|2022-02-24 20:06:00|572.52|569.16|572.02|568.66|572.62|569.26|572.02|568.66|0
1645733170000|2022-02-24 20:06:10|571.83|568.47|571.43|568.07|571.83|568.47|571.43|568.07|0
1645733180000|2022-02-24 20:06:20|572.22|568.86|571.23|567.87|572.22|568.86|571.23|567.87|0
1645733190000|2022-02-24 20:06:30|571.03|567.67|571.23|567.87|571.23|567.87|570.84|567.48|0
1645733200000|2022-02-24 20:06:40|571.82|568.46|572.81|569.45|572.81|569.45|571.82|568.46|0
1645733210000|2022-02-24 20:06:50|572.42|569.06|572.42|569.06|572.42|569.06|572.02|568.66|0
1645733220000|2022-02-24 20:07:00|572.02|568.66|572.02|568.66|572.42|569.06|572.02|568.66|0
1645733230000|2022-02-24 20:07:10|572.62|569.26|572.42|569.06|572.62|569.26|572.42|569.06|0
1645733240000|2022-02-24 20:07:20|572.22|568.86|572.02|568.66|572.22|568.86|572.02|568.66|0
1645733250000|2022-02-24 20:07:30|572.22|568.86|571.63|568.27|572.22|568.86|571.63|568.27|0
1645733260000|2022-02-24 20:07:40|571.23|567.87|571.23|567.87|571.43|568.07|571.23|567.87|0
1645733270000|2022-02-24 20:07:50|571.82|568.46|572.02|568.66|572.42|569.06|571.82|568.46|0
1645733280000|2022-02-24 20:08:00|571.23|567.87|571.43|568.07|571.43|568.07|570.84|567.48|0
1645733290000|2022-02-24 20:08:10|571.63|568.27|570.64|567.28|571.63|568.27|570.64|567.28|0
1645733300000|2022-02-24 20:08:20|570.44|567.08|570.44|567.08|570.84|567.48|570.44|567.08|0
1645733310000|2022-02-24 20:08:30|570.24|566.88|570.84|567.48|570.84|567.48|570.24|566.88|0
1645733320000|2022-02-24 20:08:40|570.64|567.28|570.64|567.28|570.84|567.48|570.44|567.08|0
1645733330000|2022-02-24 20:08:50|571.03|567.67|571.43|568.07|571.43|568.07|570.64|567.28|0
1645733340000|2022-02-24 20:09:00|572.22|568.86|572.32|568.96|572.62|569.26|572.22|568.86|0
1645733350000|2022-02-24 20:09:10|573.01|569.65|574.2|570.84|574.2|570.84|573.01|569.65|0
1645733360000|2022-02-24 20:09:20|573.01|569.65|574|570.64|574.2|570.84|573.01|569.65|0
1645733370000|2022-02-24 20:09:30|573.6|570.24|573.51|570.15|574|570.64|573.51|570.15|0
1645733380000|2022-02-24 20:09:40|573.6|570.24|574.4|571.04|574.4|571.04|573.6|570.24|0
1645733390000|2022-02-24 20:09:50|573.56|570.68|574.16|571.28|574.16|571.28|573.56|570.68|0
1645733400000|2022-02-24 20:10:00|574.75|571.87|573.96|571.08|574.75|571.87|573.36|570.48|0
1645733410000|2022-02-24 20:10:10|574.35|571.47|572.37|569.49|574.35|571.47|572.37|569.49|0
1645733420000|2022-02-24 20:10:20|573.36|570.48|574.46|571.58|574.95|572.07|573.36|570.48|0
1645733430000|2022-02-24 20:10:30|573.96|571.08|572.48|569.6|573.96|571.08|572.28|569.4|0
1645733440000|2022-02-24 20:10:40|572.37|569.49|572.18|569.3|572.37|569.49|571.69|568.81|0
1645733450000|2022-02-24 20:10:50|571.58|568.7|571.58|568.7|572.18|569.3|571.19|568.31|0
1645733460000|2022-02-24 20:11:00|570.99|568.11|571.78|568.9|571.78|568.9|570.99|568.11|0
1645733470000|2022-02-24 20:11:10|571.88|569|573.17|570.29|573.17|570.29|571.88|569|0
1645733480000|2022-02-24 20:11:20|572.28|569.4|572.97|570.09|572.97|570.09|572.18|569.3|0
1645733490000|2022-02-24 20:11:30|572.57|569.69|572.18|569.3|572.57|569.69|571.78|568.9|0
1645733500000|2022-02-24 20:11:40|571.78|568.9|572.57|569.69|572.57|569.69|571.78|568.9|0
1645733510000|2022-02-24 20:11:50|572.37|569.49|572.57|569.69|572.57|569.69|572.37|569.49|0
1645733520000|2022-02-24 20:12:00|571.39|568.51|571.78|568.9|571.88|569|571.39|568.51|0
1645733530000|2022-02-24 20:12:10|571.58|568.7|571.78|568.9|572.37|569.49|571.49|568.61|0
1645733540000|2022-02-24 20:12:20|572.18|569.3|570.99|568.11|572.18|569.3|570.79|567.91|0
1645733550000|2022-02-24 20:12:30|571.09|568.21|571.29|568.41|571.49|568.61|571.09|568.21|0
1645733560000|2022-02-24 20:12:40|571.88|569|573.07|570.19|573.07|570.19|571.88|569|0
1645733570000|2022-02-24 20:12:50|572.18|569.3|572.57|569.69|572.57|569.69|572.18|569.3|0
1645733580000|2022-02-24 20:13:00|572.77|569.89|571.78|568.9|572.77|569.89|571.58|568.7|0
1645733590000|2022-02-24 20:13:10|571.09|568.21|572.77|569.89|572.77|569.89|570.99|568.11|0
1645733600000|2022-02-24 20:13:20|572.28|569.4|572.18|569.3|572.28|569.4|572.18|569.3|0
1645733610000|2022-02-24 20:13:30|571.49|568.61|571.39|568.51|571.58|568.7|571.39|568.51|0
1645733620000|2022-02-24 20:13:40|570.7|567.82|570.99|568.11|570.99|568.11|570.2|567.32|0
1645733630000|2022-02-24 20:13:50|570.6|567.72|572.18|569.3|572.18|569.3|570.6|567.72|0
1645733640000|2022-02-24 20:14:00|571.19|568.31|570.79|567.91|571.19|568.31|570.79|567.91|0
1645733660000|2022-02-24 20:14:20|570.59|567.71|571.19|568.31|571.19|568.31|570|567.12|0
1645733670000|2022-02-24 20:14:30|570.99|568.11|570.4|567.52|570.99|568.11|570.4|567.52|0
1645733680000|2022-02-24 20:14:40|570.79|567.91|570.4|567.52|570.99|568.11|570.4|567.52|0
1645733690000|2022-02-24 20:14:50|570.3|567.42|570.3|567.42|570.4|567.52|570.3|567.42|0
1645733700000|2022-02-24 20:15:00|570.4|567.52|570.4|567.52|571.19|568.31|570.4|567.52|0
1645733710000|2022-02-24 20:15:10|570.2|567.32|569.91|567.03|570.2|567.32|569.8|566.92|0
1645733720000|2022-02-24 20:15:20|570.4|567.52|570.2|567.32|570.79|567.91|570.2|567.32|0
1645733730000|2022-02-24 20:15:30|569.8|566.92|569.8|566.92|570|567.12|569.8|566.92|0
1645733740000|2022-02-24 20:15:40|570|567.12|569.8|566.92|570|567.12|569.8|566.92|0
1645733750000|2022-02-24 20:15:50|570.2|567.32|570.2|567.32|570.2|567.32|570.2|567.32|0
1645733760000|2022-02-24 20:16:00|570.59|567.71|571.58|568.7|571.58|568.7|570.59|567.71|0
1645733770000|2022-02-24 20:16:10|572.57|569.69|572.77|569.89|573.36|570.48|572.57|569.69|0
1645733780000|2022-02-24 20:16:20|573.36|570.48|573.96|571.08|574.15|571.27|573.36|570.48|0
1645733790000|2022-02-24 20:16:30|574.15|571.27|573.16|570.28|574.35|571.47|573.16|570.28|0
1645733800000|2022-02-24 20:16:40|573.07|570.19|572.37|569.49|573.16|570.28|572.18|569.3|0
1645733810000|2022-02-24 20:16:50|572.28|569.4|573.47|570.59|573.96|571.08|572.28|569.4|0
1645733820000|2022-02-24 20:17:00|572.97|570.09|573.76|570.88|574.55|571.67|572.97|570.09|0
1645733830000|2022-02-24 20:17:10|573.47|570.59|573.16|570.28|573.47|570.59|573.07|570.19|0
1645733840000|2022-02-24 20:17:20|572.97|570.09|573.96|571.08|573.96|571.08|572.97|570.09|0
1645733850000|2022-02-24 20:17:30|573.56|570.68|573.56|570.68|574.55|571.67|573.56|570.68|0
1645733860000|2022-02-24 20:17:40|573.36|570.48|572.57|569.69|573.36|570.48|572.57|569.69|0
1645733870000|2022-02-24 20:17:50|572.18|569.3|572.57|569.69|572.77|569.89|572.18|569.3|0
1645733880000|2022-02-24 20:18:00|572.77|569.89|572.77|569.89|572.77|569.89|572.57|569.69|0
1645733890000|2022-02-24 20:18:10|571.78|568.9|571.78|568.9|572.17|569.29|571.78|568.9|0
1645733900000|2022-02-24 20:18:20|571.49|568.61|570.99|568.11|571.49|568.61|570.99|568.11|0
1645733910000|2022-02-24 20:18:30|571.19|568.31|573.07|570.19|573.07|570.19|571.19|568.31|0
1645733920000|2022-02-24 20:18:40|573.16|570.28|572.77|569.89|573.16|570.28|572.37|569.49|0
1645733930000|2022-02-24 20:18:50|573.36|570.48|573.07|570.19|573.36|570.48|572.28|569.4|0
1645733940000|2022-02-24 20:19:00|572.37|569.49|571.98|569.1|572.37|569.49|571.78|568.9|0
1645733950000|2022-02-24 20:19:10|571.19|568.31|570.59|567.71|571.19|568.31|570.4|567.52|0
1645733960000|2022-02-24 20:19:20|570.4|567.52|570.79|567.91|570.79|567.91|570.4|567.52|0
1645733970000|2022-02-24 20:19:30|570.7|567.82|570.59|567.71|570.7|567.82|570.2|567.32|0
1645733980000|2022-02-24 20:19:40|570.3|567.42|570.4|567.52|570.4|567.52|570.2|567.32|0
1645733990000|2022-02-24 20:19:50|570|567.12|570.59|567.71|570.59|567.71|570|567.12|0
1645734000000|2022-02-24 20:20:00|570|567.12|570.99|568.11|571.38|568.5|570|567.12|0
1645734010000|2022-02-24 20:20:10|571.38|568.5|574.55|571.67|574.55|571.67|571.38|568.5|0
1645734020000|2022-02-24 20:20:20|575.34|572.46|573.96|571.08|575.34|572.46|573.96|571.08|0
1645734030000|2022-02-24 20:20:30|573.36|570.48|572.77|569.89|573.36|570.48|572.77|569.89|0
1645734040000|2022-02-24 20:20:40|572.97|570.09|573.96|571.08|573.96|571.08|572.77|569.89|0
1645734050000|2022-02-24 20:20:50|573.76|570.88|573.36|570.48|573.76|570.88|572.97|570.09|0
1645734060000|2022-02-24 20:21:00|573.16|570.28|571.78|568.9|573.16|570.28|571.78|568.9|0
1645734070000|2022-02-24 20:21:10|572.17|569.29|572.17|569.29|573.16|570.28|572.17|569.29|0
1645734080000|2022-02-24 20:21:20|571.58|568.7|572.08|569.2|572.37|569.49|571.58|568.7|0
1645734090000|2022-02-24 20:21:30|571.78|568.9|572.08|569.2|572.08|569.2|570.99|568.11|0
1645734100000|2022-02-24 20:21:40|572.17|569.29|572.77|569.89|572.77|569.89|572.17|569.29|0
1645734110000|2022-02-24 20:21:50|572.17|569.29|572.77|569.89|572.77|569.89|571.98|569.1|0
1645734120000|2022-02-24 20:22:00|571.98|569.1|572.37|569.49|572.37|569.49|571.78|568.9|0
1645734130000|2022-02-24 20:22:10|572.17|569.29|569.8|566.92|572.17|569.29|569.8|566.92|0
1645734140000|2022-02-24 20:22:20|570.59|567.71|570.2|567.32|570.79|567.91|570.2|567.32|0
1645734150000|2022-02-24 20:22:30|570.79|567.91|570.4|567.52|570.79|567.91|570.4|567.52|0
1645734160000|2022-02-24 20:22:40|570.59|567.71|570.4|567.52|570.59|567.71|570|567.12|0
1645734170000|2022-02-24 20:22:50|570.59|567.71|570.4|567.52|571.19|568.31|570.4|567.52|0
1645734180000|2022-02-24 20:23:00|570|567.12|570.4|567.52|570.59|567.71|570|567.12|0
1645734190000|2022-02-24 20:23:10|570.59|567.71|570.99|568.11|571.38|568.5|570.59|567.71|0
1645734200000|2022-02-24 20:23:20|570.79|567.91|571.19|568.31|571.58|568.7|570.79|567.91|0
1645734210000|2022-02-24 20:23:30|570.59|567.71|569.8|566.92|570.59|567.71|569.8|566.92|0
1645734220000|2022-02-24 20:23:40|570.2|567.32|569.91|567.03|570.2|567.32|569.91|567.03|0
1645734230000|2022-02-24 20:23:50|570.2|567.32|570|567.12|570.59|567.71|570|567.12|0
1645734240000|2022-02-24 20:24:00|569.8|566.92|570.39|567.51|570.39|567.51|569.8|566.92|0
1645734250000|2022-02-24 20:24:10|569.8|566.92|570|567.12|570.2|567.32|569.8|566.92|0
1645734260000|2022-02-24 20:24:20|569.8|566.92|569.8|566.92|569.8|566.92|569.8|566.92|0
1645734270000|2022-02-24 20:24:30|570|567.12|570.2|567.32|570.39|567.51|570|567.12|0
1645734280000|2022-02-24 20:24:40|570.39|567.51|570.39|567.51|570.59|567.71|570.39|567.51|0
1645734290000|2022-02-24 20:24:50|570|567.12|570.59|567.71|570.59|567.71|570|567.12|0
1645734300000|2022-02-24 20:25:00|570.69|567.81|570.1|567.22|570.69|567.81|570.1|567.22|0
1645734310000|2022-02-24 20:25:10|570|567.12|569.8|566.92|570|567.12|569.8|566.92|0
1645734320000|2022-02-24 20:25:20|570|567.12|569.8|566.92|570.39|567.51|569.8|566.92|0
1645734330000|2022-02-24 20:25:30|570|567.12|570|567.12|570.2|567.32|569.8|566.92|0
1645734340000|2022-02-24 20:25:40|569.8|566.92|569.8|566.92|570|567.12|569.8|566.92|0
1645734350000|2022-02-24 20:25:50|570|567.12|569.8|566.92|570|567.12|569.8|566.92|0
1645734360000|2022-02-24 20:26:00|570|567.12|569.8|566.92|570|567.12|569.8|566.92|0
1645734370000|2022-02-24 20:26:10|570|567.12|569.8|566.92|570.39|567.51|569.8|566.92|0
1645734390000|2022-02-24 20:26:30|570.2|567.32|570.2|567.32|570.2|567.32|569.8|566.92|0
1645734400000|2022-02-24 20:26:40|570.39|567.51|570|567.12|570.59|567.71|570|567.12|0
1645734410000|2022-02-24 20:26:50|570.2|567.32|569.8|566.92|570.2|567.32|569.8|566.92|0
1645734420000|2022-02-24 20:27:00|570.2|567.32|570.79|567.91|570.79|567.91|570.2|567.32|0
1645734430000|2022-02-24 20:27:10|570.99|568.11|572.57|569.69|572.57|569.69|570.99|568.11|0
1645734440000|2022-02-24 20:27:20|572.17|569.29|571.58|568.7|572.17|569.29|571.18|568.3|0
1645734450000|2022-02-24 20:27:30|571.97|569.09|571.58|568.7|572.37|569.49|571.58|568.7|0
1645734460000|2022-02-24 20:27:40|571.38|568.5|571.58|568.7|571.58|568.7|571.38|568.5|0
1645734470000|2022-02-24 20:27:50|571.38|568.5|571.38|568.5|571.97|569.09|571.38|568.5|0
1645734480000|2022-02-24 20:28:00|571.78|568.9|569.8|566.92|571.78|568.9|569.8|566.92|0
1645734490000|2022-02-24 20:28:10|570.2|567.32|569.8|566.92|570.2|567.32|569.8|566.92|0
1645734500000|2022-02-24 20:28:20|569.01|566.13|568.62|565.74|569.01|566.13|568.03|565.15|0
1645734510000|2022-02-24 20:28:30|568.81|565.93|571.09|568.21|571.09|568.21|568.81|565.93|0
1645734520000|2022-02-24 20:28:40|571.97|569.09|570.59|567.71|571.97|569.09|570.39|567.51|0
1645734530000|2022-02-24 20:28:50|571.18|568.3|573.95|571.07|573.95|571.07|571.18|568.3|0
1645734540000|2022-02-24 20:29:00|574.35|571.47|576.93|574.05|576.93|574.05|574.35|571.47|0
1645734550000|2022-02-24 20:29:10|575.74|572.86|575.74|572.86|576.53|573.65|575.74|572.86|0
1645734560000|2022-02-24 20:29:20|576.63|573.75|577.52|574.64|578.12|575.24|576.53|573.65|0
1645734570000|2022-02-24 20:29:30|577.72|574.84|577.32|574.44|578.12|575.24|577.32|574.44|0
1645734580000|2022-02-24 20:29:40|577.52|574.64|577.13|574.25|577.52|574.64|577.13|574.25|0
1645734590000|2022-02-24 20:29:50|578.32|575.44|577.92|575.04|578.72|575.84|577.72|574.84|0
1645734600000|2022-02-24 20:30:00|578.12|575.24|577.13|574.25|578.12|575.24|576.53|573.65|0
1645734610000|2022-02-24 20:30:10|576.53|573.65|577.13|574.25|577.72|574.84|576.53|573.65|0
1645734620000|2022-02-24 20:30:20|577.32|574.44|575.94|573.06|577.32|574.44|575.94|573.06|0
1645734630000|2022-02-24 20:30:30|575.74|572.86|574.75|571.87|576.33|573.45|574.55|571.67|0
1645734640000|2022-02-24 20:30:40|574.55|571.67|574.55|571.67|574.75|571.87|574.55|571.67|0
1645734650000|2022-02-24 20:30:50|574.75|571.87|575.14|572.26|575.14|572.26|574.15|571.27|0
1645734660000|2022-02-24 20:31:00|575.54|572.66|575.34|572.46|575.54|572.66|575.24|572.36|0
1645734670000|2022-02-24 20:31:10|575.14|572.26|574.35|571.47|575.34|572.46|574.35|571.47|0
1645734680000|2022-02-24 20:31:20|574.75|571.87|574.94|572.06|574.94|572.06|574.55|571.67|0
1645734690000|2022-02-24 20:31:30|575.34|572.46|575.34|572.46|575.34|572.46|574.75|571.87|0
1645734700000|2022-02-24 20:31:40|575.54|572.66|574.65|571.77|575.54|572.66|574.65|571.77|0
1645734710000|2022-02-24 20:31:50|574.15|571.27|573.46|570.58|574.55|571.67|573.46|570.58|0
1645734720000|2022-02-24 20:32:00|573.56|570.68|572.96|570.08|573.56|570.68|572.96|570.08|0
1645734730000|2022-02-24 20:32:10|572.57|569.69|571.78|568.9|572.57|569.69|571.78|568.9|0
1645734740000|2022-02-24 20:32:20|571.97|569.09|570.99|568.11|571.97|569.09|570.99|568.11|0
1645734750000|2022-02-24 20:32:30|570.39|567.51|570.79|567.91|570.79|567.91|570.39|567.51|0
1645734760000|2022-02-24 20:32:40|570|567.12|568.81|565.93|570|567.12|568.81|565.93|0
1645734770000|2022-02-24 20:32:50|568.13|565.25|566.84|563.96|568.13|565.25|566.25|563.37|0
1645734780000|2022-02-24 20:33:00|566.45|563.57|566.45|563.57|566.45|563.57|566.06|563.18|0
1645734790000|2022-02-24 20:33:10|564.88|562|563.7|560.82|564.88|562|563.7|560.82|0
1645734800000|2022-02-24 20:33:20|563.3|560.42|562.52|559.64|563.3|560.42|562.32|559.44|0
1645734810000|2022-02-24 20:33:30|561.34|558.46|559.78|556.9|561.34|558.46|559.68|556.8|0
1645734820000|2022-02-24 20:33:40|559.19|556.31|560.76|557.88|560.76|557.88|559.19|556.31|0
1645734830000|2022-02-24 20:33:50|560.56|557.68|560.95|558.07|561.15|558.27|560.56|557.68|0
1645734840000|2022-02-24 20:34:00|561.15|558.27|561.74|558.86|561.74|558.86|560.56|557.68|0
1645734850000|2022-02-24 20:34:10|561.54|558.66|560.95|558.07|561.64|558.76|560.95|558.07|0
1645734860000|2022-02-24 20:34:20|561.74|558.86|559.78|556.9|561.74|558.86|559.78|556.9|0
1645734870000|2022-02-24 20:34:30|559.58|556.7|558.41|555.53|559.58|556.7|558.41|555.53|0
1645734880000|2022-02-24 20:34:40|557.24|554.36|558.02|555.14|558.02|555.14|557.24|554.36|0
1645734890000|2022-02-24 20:34:50|557.24|554.36|555.67|552.79|557.24|554.36|555.67|552.79|0
1645734900000|2022-02-24 20:35:00|555.09|552.21|556.06|553.18|556.45|553.57|555.09|552.21|0
1645734910000|2022-02-24 20:35:10|556.26|553.38|557.04|554.16|557.04|554.16|556.26|553.38|0
1645734920000|2022-02-24 20:35:20|556.65|553.77|557.23|554.35|557.23|554.35|556.56|553.68|0
1645734930000|2022-02-24 20:35:30|557.43|554.55|557.04|554.16|557.82|554.94|557.04|554.16|0
1645734940000|2022-02-24 20:35:40|556.45|553.57|555.33|552.45|557.97|555.09|555.33|552.45|0
1645734950000|2022-02-24 20:35:50|554.16|551.28|553.96|551.08|554.55|551.67|553.96|551.08|0
1645734960000|2022-02-24 20:36:00|553.77|550.89|553.87|550.99|553.87|550.99|553.77|550.89|0
1645734970000|2022-02-24 20:36:10|552.79|549.91|554.55|551.67|554.55|551.67|552.79|549.91|0
1645734980000|2022-02-24 20:36:20|554.35|551.47|555.53|552.65|555.53|552.65|554.35|551.47|0
1645734990000|2022-02-24 20:36:30|555.13|552.25|554.26|551.38|555.13|552.25|554.26|551.38|0
1645735000000|2022-02-24 20:36:40|554.16|551.28|554.55|551.67|554.55|551.67|552.99|550.11|0
1645735010000|2022-02-24 20:36:50|554.35|551.47|554.55|551.67|554.55|551.67|553.96|551.08|0
1645735020000|2022-02-24 20:37:00|553.77|550.89|552.99|550.11|554.65|551.77|552.99|550.11|0
1645735030000|2022-02-24 20:37:10|553.18|550.3|552.6|549.72|553.18|550.3|552.6|549.72|0
1645735040000|2022-02-24 20:37:20|552.21|549.33|552.99|550.11|552.99|550.11|552.01|549.13|0
1645735050000|2022-02-24 20:37:30|553.57|550.69|553.96|551.08|553.96|551.08|553.38|550.5|0
1645735060000|2022-02-24 20:37:40|553.77|550.89|552.99|550.11|553.87|550.99|552.99|550.11|0
1645735070000|2022-02-24 20:37:50|552.6|549.72|552.21|549.33|552.79|549.91|552.21|549.33|0
1645735080000|2022-02-24 20:38:00|552.6|549.72|552.4|549.52|552.6|549.72|552.01|549.13|0
1645735090000|2022-02-24 20:38:10|552.21|549.33|551.82|548.94|552.21|549.33|551.82|548.94|0
1645735100000|2022-02-24 20:38:20|552.21|549.33|551.73|548.85|552.21|549.33|551.62|548.74|0
1645735110000|2022-02-24 20:38:30|551.43|548.55|552.6|549.72|552.6|549.72|551.43|548.55|0
1645735120000|2022-02-24 20:38:40|553.09|550.21|553.38|550.5|553.38|550.5|552.79|549.91|0
1645735130000|2022-02-24 20:38:50|553.57|550.69|554.16|551.28|554.16|551.28|553.38|550.5|0
1645735140000|2022-02-24 20:39:00|553.09|550.21|551.62|548.74|553.09|550.21|551.62|548.74|0
1645735150000|2022-02-24 20:39:10|551.43|548.55|552.01|549.13|552.01|549.13|550.85|547.97|0
1645735160000|2022-02-24 20:39:20|552.4|549.52|553.18|550.3|553.18|550.3|552.4|549.52|0
1645735170000|2022-02-24 20:39:30|552.79|549.91|552.99|550.11|552.99|550.11|552.79|549.91|0
1645735180000|2022-02-24 20:39:40|552.7|549.82|552.11|549.23|552.7|549.82|552.11|549.23|0
1645735190000|2022-02-24 20:39:50|552.4|549.52|552.21|549.33|552.79|549.91|552.21|549.33|0
1645735200000|2022-02-24 20:40:00|551.34|548.46|552.79|549.91|552.79|549.91|551.34|548.46|0
1645735210000|2022-02-24 20:40:10|552.4|549.52|552.4|549.52|552.6|549.72|552.21|549.33|0
1645735220000|2022-02-24 20:40:20|552.21|549.33|552.79|549.91|552.79|549.91|551.62|548.74|0
1645735230000|2022-02-24 20:40:30|552.4|549.52|552.01|549.13|552.5|549.62|552.01|549.13|0
1645735240000|2022-02-24 20:40:40|551.82|548.94|552.4|549.52|552.4|549.52|551.82|548.94|0
1645735250000|2022-02-24 20:40:50|552.01|549.13|552.7|549.82|552.7|549.82|552.01|549.13|0
1645735260000|2022-02-24 20:41:00|552.01|549.13|552.01|549.13|552.01|549.13|552.01|549.13|0
1645735270000|2022-02-24 20:41:10|551.82|548.94|551.23|548.35|551.82|548.94|551.04|548.16|0
1645735280000|2022-02-24 20:41:20|550.46|547.58|551.04|548.16|551.04|548.16|550.46|547.58|0
1645735290000|2022-02-24 20:41:30|551.82|548.94|552.4|549.52|552.4|549.52|551.82|548.94|0
1645735300000|2022-02-24 20:41:40|552.21|549.33|552.99|550.11|552.99|550.11|552.21|549.33|0
1645735310000|2022-02-24 20:41:50|552.79|549.91|552.21|549.33|552.99|550.11|552.21|549.33|0
1645735320000|2022-02-24 20:42:00|551.43|548.55|550.84|547.96|551.62|548.74|550.84|547.96|0
1645735330000|2022-02-24 20:42:10|551.04|548.16|551.62|548.74|551.62|548.74|551.04|548.16|0
1645735340000|2022-02-24 20:42:20|551.82|548.94|551.23|548.35|551.82|548.94|551.23|548.35|0
1645735350000|2022-02-24 20:42:30|551.43|548.55|552.6|549.72|552.6|549.72|551.43|548.55|0
1645735360000|2022-02-24 20:42:40|552.79|549.91|553.57|550.69|553.77|550.89|552.79|549.91|0
1645735370000|2022-02-24 20:42:50|554.16|551.28|554.94|552.06|554.94|552.06|554.16|551.28|0
1645735380000|2022-02-24 20:43:00|554.55|551.67|555.33|552.45|555.52|552.64|554.55|551.67|0
1645735390000|2022-02-24 20:43:10|555.13|552.25|554.74|551.86|555.33|552.45|554.74|551.86|0
1645735400000|2022-02-24 20:43:20|554.35|551.47|552.6|549.72|554.35|551.47|552.6|549.72|0
1645735410000|2022-02-24 20:43:30|553.38|550.5|553.18|550.3|553.38|550.5|553.18|550.3|0
1645735420000|2022-02-24 20:43:40|553.57|550.69|553.87|550.99|554.35|551.47|553.38|550.5|0
1645735430000|2022-02-24 20:43:50|553.38|550.5|554.55|551.67|554.74|551.86|553.38|550.5|0
1645735440000|2022-02-24 20:44:00|554.94|552.06|556.5|553.62|556.5|553.62|554.94|552.06|0
1645735450000|2022-02-24 20:44:10|556.31|553.43|557.09|554.21|557.09|554.21|556.31|553.43|0
1645735460000|2022-02-24 20:44:20|556.7|553.82|555.72|552.84|556.7|553.82|555.72|552.84|0
1645735470000|2022-02-24 20:44:30|556.31|553.43|557.09|554.21|557.09|554.21|556.02|553.14|0
1645735480000|2022-02-24 20:44:40|556.89|554.01|557.09|554.21|557.48|554.6|556.5|553.62|0
1645735490000|2022-02-24 20:44:50|557.48|554.6|557.58|554.7|558.26|555.38|557.48|554.6|0
1645735500000|2022-02-24 20:45:00|557.87|554.99|556.89|554.01|558.65|555.77|556.89|554.01|0
1645735510000|2022-02-24 20:45:10|557.09|554.21|556.89|554.01|557.28|554.4|556.89|554.01|0
1645735520000|2022-02-24 20:45:20|555.91|553.03|554.74|551.86|555.91|553.03|554.74|551.86|0
1645735530000|2022-02-24 20:45:30|555.33|552.45|554.55|551.67|555.33|552.45|554.55|551.67|0
1645735540000|2022-02-24 20:45:40|554.16|551.28|553.77|550.89|554.16|551.28|553.77|550.89|0
1645735550000|2022-02-24 20:45:50|553.38|550.5|552.99|550.11|553.38|550.5|552.4|549.52|0
1645735560000|2022-02-24 20:46:00|553.18|550.3|552.99|550.11|553.18|550.3|552.99|550.11|0
1645735570000|2022-02-24 20:46:10|552.4|549.52|552.79|549.91|552.99|550.11|552.4|549.52|0
1645735580000|2022-02-24 20:46:20|554.16|551.28|554.35|551.47|554.35|551.47|553.96|551.08|0
1645735590000|2022-02-24 20:46:30|554.55|551.67|556.6|553.72|556.7|553.82|554.55|551.67|0
1645735600000|2022-02-24 20:46:40|556.41|553.53|556.89|554.01|557.87|554.99|556.41|553.53|0
1645735610000|2022-02-24 20:46:50|556.3|553.42|555.23|552.35|556.6|553.72|555.23|552.35|0
1645735620000|2022-02-24 20:47:00|554.94|552.06|553.96|551.08|554.94|552.06|553.96|551.08|0
1645735630000|2022-02-24 20:47:10|552.99|550.11|555.72|552.84|555.72|552.84|552.99|550.11|0
1645735640000|2022-02-24 20:47:20|557.09|554.21|556.7|553.82|557.09|554.21|556.5|553.62|0
1645735650000|2022-02-24 20:47:30|556.3|553.42|555.33|552.45|556.3|553.42|555.33|552.45|0
1645735660000|2022-02-24 20:47:40|555.91|553.03|555.13|552.25|556.01|553.13|555.13|552.25|0
1645735670000|2022-02-24 20:47:50|555.04|552.16|554.16|551.28|555.33|552.45|554.16|551.28|0
1645735680000|2022-02-24 20:48:00|554.55|551.67|555.13|552.25|556.3|553.42|554.55|551.67|0
1645735690000|2022-02-24 20:48:10|555.04|552.16|555.23|552.35|555.23|552.35|553.96|551.08|0
1645735700000|2022-02-24 20:48:20|555.52|552.64|555.23|552.35|555.52|552.64|554.94|552.06|0
1645735710000|2022-02-24 20:48:30|555.33|552.45|554.74|551.86|555.52|552.64|554.74|551.86|0
1645735720000|2022-02-24 20:48:40|553.96|551.08|553.48|550.6|553.96|551.08|553.18|550.3|0
1645735730000|2022-02-24 20:48:50|553.18|550.3|553.48|550.6|553.48|550.6|553.18|550.3|0
1645735740000|2022-02-24 20:49:00|553.57|550.69|554.16|551.28|554.35|551.47|553.57|550.69|0
1645735750000|2022-02-24 20:49:10|554.94|552.06|554.35|551.47|554.94|552.06|553.57|550.69|0
1645735760000|2022-02-24 20:49:20|555.52|552.64|557.87|554.99|557.87|554.99|555.52|552.64|0
1645735770000|2022-02-24 20:49:30|558.06|555.18|557.48|554.6|558.26|555.38|557.48|554.6|0
1645735780000|2022-02-24 20:49:40|557.97|555.09|558.65|555.77|558.65|555.77|557.97|555.09|0
1645735790000|2022-02-24 20:49:50|558.36|555.48|557.09|554.21|558.36|555.48|557.09|554.21|0
1645735800000|2022-02-24 20:50:00|554.94|552.06|550.84|547.96|554.94|552.06|549.87|546.99|0
1645735810000|2022-02-24 20:50:10|550.45|547.57|551.53|548.65|551.53|548.65|550.45|547.57|0
1645735820000|2022-02-24 20:50:20|551.82|548.94|550.94|548.06|552.01|549.13|550.94|548.06|0
1645735830000|2022-02-24 20:50:30|550.45|547.57|550.06|547.18|550.45|547.57|549.67|546.79|0
1645735840000|2022-02-24 20:50:40|549.67|546.79|548.51|545.63|549.67|546.79|548.51|545.63|0
1645735850000|2022-02-24 20:50:50|547.93|545.05|546.38|543.5|547.93|545.05|546.38|543.5|0
1645735860000|2022-02-24 20:51:00|545.79|542.91|545.31|542.43|545.79|542.91|545.31|542.43|0
1645735870000|2022-02-24 20:51:10|544.83|541.95|546.57|543.69|546.57|543.69|544.83|541.95|0
1645735880000|2022-02-24 20:51:20|546.18|543.3|546.76|543.88|547.73|544.85|546.18|543.3|0
1645735890000|2022-02-24 20:51:30|546.38|543.5|546.18|543.3|546.38|543.5|545.6|542.72|0
1645735900000|2022-02-24 20:51:40|545.79|542.91|546.18|543.3|546.38|543.5|545.79|542.91|0
1645735910000|2022-02-24 20:51:50|546.86|543.98|546.57|543.69|546.86|543.98|546.18|543.3|0
1645735920000|2022-02-24 20:52:00|545.6|542.72|544.83|541.95|545.6|542.72|544.83|541.95|0
1645735930000|2022-02-24 20:52:10|544.44|541.56|543.47|540.59|544.44|541.56|543.47|540.59|0
1645735940000|2022-02-24 20:52:20|544.25|541.37|544.83|541.95|545.99|543.11|544.25|541.37|0
1645735950000|2022-02-24 20:52:30|543.77|540.89|544.24|541.36|544.24|541.36|543.66|540.78|0
1645735960000|2022-02-24 20:52:40|544.44|541.56|544.24|541.36|544.44|541.56|544.05|541.17|0
1645735970000|2022-02-24 20:52:50|543.28|540.4|542.89|540.01|543.47|540.59|542.89|540.01|0
1645735980000|2022-02-24 20:53:00|543.08|540.2|541.15|538.27|543.08|540.2|540.96|538.08|0
1645735990000|2022-02-24 20:53:10|541.54|538.66|540.19|537.31|541.73|538.85|540.19|537.31|0
1645736000000|2022-02-24 20:53:20|539.8|536.92|539.61|536.73|540|537.12|539.61|536.73|0
1645736010000|2022-02-24 20:53:30|539.03|536.15|538.26|535.38|539.03|536.15|538.26|535.38|0
1645736020000|2022-02-24 20:53:40|538.46|535.58|538.84|535.96|539.13|536.25|538.46|535.58|0
1645736030000|2022-02-24 20:53:50|539.23|536.35|538.46|535.58|539.23|536.35|538.26|535.38|0
1645736040000|2022-02-24 20:54:00|538.26|535.38|540|537.12|540|537.12|538.26|535.38|0
1645736050000|2022-02-24 20:54:10|539.8|536.92|541.15|538.27|541.15|538.27|539.8|536.92|0
1645736060000|2022-02-24 20:54:20|539.61|536.73|540|537.12|540|537.12|539.42|536.54|0
1645736070000|2022-02-24 20:54:30|540.58|537.7|540.77|537.89|540.77|537.89|540|537.12|0
1645736080000|2022-02-24 20:54:40|539.42|536.54|539.03|536.15|540.38|537.5|539.03|536.15|0
1645736090000|2022-02-24 20:54:50|538.65|535.77|539.71|536.83|539.8|536.92|538.07|535.19|0
1645736100000|2022-02-24 20:55:00|539.03|536.15|542.31|539.43|542.31|539.43|539.03|536.15|0
1645736110000|2022-02-24 20:55:10|542.41|539.53|541.54|538.66|542.41|539.53|541.54|538.66|0
1645736120000|2022-02-24 20:55:20|540.38|537.5|540.19|537.31|540.38|537.5|540|537.12|0
1645736130000|2022-02-24 20:55:30|539.23|536.35|540.57|537.69|540.57|537.69|539.23|536.35|0
1645736140000|2022-02-24 20:55:40|540.38|537.5|541.54|538.66|541.54|538.66|540.38|537.5|0
1645736150000|2022-02-24 20:55:50|541.93|539.05|540.38|537.5|541.93|539.05|540.38|537.5|0
1645736160000|2022-02-24 20:56:00|541.35|538.47|540.57|537.69|541.73|538.85|540.57|537.69|0
1645736170000|2022-02-24 20:56:10|540.38|537.5|539.61|536.73|540.38|537.5|539.61|536.73|0
1645736180000|2022-02-24 20:56:20|539.23|536.35|539.61|536.73|539.61|536.73|538.65|535.77|0
1645736190000|2022-02-24 20:56:30|540|537.12|539.8|536.92|540.19|537.31|539.8|536.92|0
1645736200000|2022-02-24 20:56:40|540|537.12|540.57|537.69|540.57|537.69|539.42|536.54|0
1645736210000|2022-02-24 20:56:50|540.96|538.08|540.57|537.69|540.96|538.08|540.57|537.69|0
1645736220000|2022-02-24 20:57:00|541.15|538.27|540.77|537.89|541.15|538.27|540.57|537.69|0
1645736230000|2022-02-24 20:57:10|541.92|539.04|543.94|541.06|543.94|541.06|541.92|539.04|0
1645736240000|2022-02-24 20:57:20|541.81|538.93|543.74|540.86|543.74|540.86|541.81|538.93|0
1645736250000|2022-02-24 20:57:30|544.52|541.64|543.36|540.48|545.1|542.22|543.36|540.48|0
1645736260000|2022-02-24 20:57:40|543.55|540.67|542.39|539.51|543.55|540.67|542.39|539.51|0
1645736270000|2022-02-24 20:57:50|543.55|540.67|546.46|543.58|546.85|543.97|543.55|540.67|0
1645736280000|2022-02-24 20:58:00|546.65|543.77|546.46|543.58|547.62|544.74|546.46|543.58|0
1645736290000|2022-02-24 20:58:10|547.34|544.46|546.65|543.77|547.34|544.46|546.26|543.38|0
1645736300000|2022-02-24 20:58:20|545.68|542.8|545.2|542.32|546.37|543.49|545.2|542.32|0
1645736310000|2022-02-24 20:58:30|545.29|542.41|546.65|543.77|547.04|544.16|545.29|542.41|0
1645736320000|2022-02-24 20:58:40|547.24|544.36|547.43|544.55|547.43|544.55|547.04|544.16|0
1645736330000|2022-02-24 20:58:50|547.82|544.94|546.46|543.58|547.82|544.94|546.46|543.58|0
1645736340000|2022-02-24 20:59:00|545.88|543|543.55|540.67|545.88|543|543.55|540.67|0
1645736350000|2022-02-24 20:59:10|543.16|540.28|542.97|540.09|543.55|540.67|542.97|540.09|0
1645736360000|2022-02-24 20:59:20|542.39|539.51|541.23|538.35|542.39|539.51|541.23|538.35|0
1645736370000|2022-02-24 20:59:30|541.04|538.16|540.46|537.58|541.04|538.16|540.46|537.58|0
1645736380000|2022-02-24 20:59:40|540.26|537.38|540.26|537.38|540.26|537.38|539.88|537|0
1645736390000|2022-02-24 20:59:50|540.84|537.96|543.16|540.28|544.13|541.25|540.84|537.96|0
1645736400000|2022-02-24 21:00:00|543.74|540.86|542.2|539.32|543.74|540.86|542.2|539.32|0
1645736410000|2022-02-24 21:00:10|542|539.12|539.88|537|542|539.12|539.88|537|0
1645736420000|2022-02-24 21:00:20|540.46|537.58|541.23|538.35|541.23|538.35|540.46|537.58|0
1645736430000|2022-02-24 21:00:30|541.62|538.74|542.2|539.32|542.2|539.32|541.23|538.35|0
1645736440000|2022-02-24 21:00:40|541.81|538.93|541.42|538.54|541.81|538.93|541.23|538.35|0
1645736450000|2022-02-24 21:00:50|541.23|538.35|542.2|539.32|542.2|539.32|541.23|538.35|0
1645736460000|2022-02-24 21:01:00|542|539.12|542.2|539.32|542.2|539.32|542|539.12|0
1645736470000|2022-02-24 21:01:10|542|539.12|542.97|540.09|543.16|540.28|542|539.12|0
1645736480000|2022-02-24 21:01:20|543.16|540.28|543.36|540.48|543.36|540.48|542.78|539.9|0
1645736490000|2022-02-24 21:01:30|544.13|541.25|544.52|541.64|544.52|541.64|544.04|541.16|0
1645736500000|2022-02-24 21:01:40|544.71|541.83|545.68|542.8|545.88|543|544.52|541.64|0
1645736510000|2022-02-24 21:01:50|546.46|543.58|545.88|543|546.46|543.58|545.88|543|0
1645736520000|2022-02-24 21:02:00|545.59|542.71|547.23|544.35|547.23|544.35|545.49|542.61|0
1645736530000|2022-02-24 21:02:10|548.01|545.13|547.43|544.55|548.4|545.52|547.43|544.55|0
1645736540000|2022-02-24 21:02:20|547.62|544.74|548.4|545.52|548.79|545.91|547.62|544.74|0
1645736550000|2022-02-24 21:02:30|548.21|545.33|549.18|546.3|549.18|546.3|547.82|544.94|0
1645736560000|2022-02-24 21:02:40|549.37|546.49|549.18|546.3|549.57|546.69|549.18|546.3|0
1645736570000|2022-02-24 21:02:50|549.57|546.69|550.15|547.27|550.15|547.27|549.57|546.69|0
1645736580000|2022-02-24 21:03:00|550.54|547.66|549.86|546.98|550.54|547.66|549.86|546.98|0
1645736590000|2022-02-24 21:03:10|549.96|547.08|548.4|545.52|549.96|547.08|548.4|545.52|0
1645736600000|2022-02-24 21:03:20|548.21|545.33|548.01|545.13|548.21|545.33|548.01|545.13|0
1645736610000|2022-02-24 21:03:30|547.82|544.94|547.43|544.55|547.82|544.94|547.43|544.55|0
1645736620000|2022-02-24 21:03:40|547.62|544.74|547.43|544.55|547.82|544.94|547.43|544.55|0
1645736630000|2022-02-24 21:03:50|547.04|544.16|545.87|542.99|547.04|544.16|545.87|542.99|0
1645736640000|2022-02-24 21:04:00|545.98|543.1|546.26|543.38|546.26|543.38|545.98|543.1|0
1645736650000|2022-02-24 21:04:10|546.07|543.19|545.68|542.8|546.07|543.19|545.68|542.8|0
1645736660000|2022-02-24 21:04:20|545.87|542.99|546.65|543.77|546.65|543.77|545.87|542.99|0
1645736670000|2022-02-24 21:04:30|546.26|543.38|547.23|544.35|547.23|544.35|546.26|543.38|0
1645736680000|2022-02-24 21:04:40|547.04|544.16|547.23|544.35|547.23|544.35|547.04|544.16|0
1645736690000|2022-02-24 21:04:50|547.62|544.74|547.82|544.94|548.01|545.13|547.62|544.74|0
1645736700000|2022-02-24 21:05:00|548.2|545.32|548.87|545.99|549.17|546.29|548.2|545.32|0
1645736710000|2022-02-24 21:05:10|547.32|544.44|548.29|545.41|548.29|545.41|547.32|544.44|0
1645736720000|2022-02-24 21:05:20|549.07|546.19|549.07|546.19|549.46|546.58|549.07|546.19|0
1645736730000|2022-02-24 21:05:30|548.49|545.61|549.26|546.38|549.26|546.38|548.49|545.61|0
1645736740000|2022-02-24 21:05:40|549.85|546.97|549.26|546.38|550.82|547.94|549.26|546.38|0
1645736750000|2022-02-24 21:05:50|548.87|545.99|549.07|546.19|549.26|546.38|548.87|545.99|0
1645736760000|2022-02-24 21:06:00|549.36|546.48|550.14|547.26|550.23|547.35|549.36|546.48|0
1645736770000|2022-02-24 21:06:10|549.56|546.68|549.46|546.58|549.65|546.77|549.46|546.58|0
1645736780000|2022-02-24 21:06:20|549.65|546.77|550.04|547.16|550.04|547.16|549.65|546.77|0
1645736790000|2022-02-24 21:06:30|550.23|547.35|550.62|547.74|550.62|547.74|550.23|547.35|0
1645736800000|2022-02-24 21:06:40|550.53|547.65|550.23|547.35|550.53|547.65|550.23|547.35|0
1645736810000|2022-02-24 21:06:50|550.04|547.16|550.62|547.74|550.62|547.74|550.04|547.16|0
1645736820000|2022-02-24 21:07:00|550.04|547.16|550.04|547.16|550.04|547.16|550.04|547.16|0
1645736830000|2022-02-24 21:07:10|549.65|546.77|549.65|546.77|549.65|546.77|549.46|546.58|0
1645736840000|2022-02-24 21:07:20|549.85|546.97|550.04|547.16|550.04|547.16|549.85|546.97|0
1645736850000|2022-02-24 21:07:30|549.65|546.77|549.46|546.58|550.14|547.26|549.46|546.58|0
1645736860000|2022-02-24 21:07:40|549.65|546.77|550.43|547.55|550.43|547.55|549.65|546.77|0
1645736870000|2022-02-24 21:07:50|550.23|547.35|550.72|547.84|550.72|547.84|550.23|547.35|0
1645736880000|2022-02-24 21:08:00|551.21|548.33|551.01|548.13|551.21|548.33|551.01|548.13|0
1645736890000|2022-02-24 21:08:10|550.62|547.74|550.43|547.55|551.01|548.13|550.43|547.55|0
1645736900000|2022-02-24 21:08:20|550.34|547.46|551.21|548.33|551.21|548.33|550.23|547.35|0
1645736910000|2022-02-24 21:08:30|551.01|548.13|550.53|547.65|551.31|548.43|550.53|547.65|0
1645736920000|2022-02-24 21:08:40|550.72|547.84|550.72|547.84|551.01|548.13|550.72|547.84|0
1645736930000|2022-02-24 21:08:50|550.43|547.55|550.72|547.84|550.72|547.84|550.43|547.55|0
1645736940000|2022-02-24 21:09:00|550.53|547.65|550.34|547.46|550.62|547.74|550.34|547.46|0
1645736950000|2022-02-24 21:09:10|550.23|547.35|550.43|547.55|550.62|547.74|550.23|547.35|0
1645736960000|2022-02-24 21:09:20|550.53|547.65|550.53|547.65|550.53|547.65|550.23|547.35|0
1645736970000|2022-02-24 21:09:30|551.21|548.33|551.49|548.61|551.68|548.8|551.01|548.13|0
1645736980000|2022-02-24 21:09:40|551.78|548.9|554.08|551.2|554.08|551.2|551.78|548.9|0
1645736990000|2022-02-24 21:09:50|553.78|550.9|553.39|550.51|553.78|550.9|553.39|550.51|0
1645737000000|2022-02-24 21:10:00|553.01|550.13|552.43|549.55|553.01|550.13|552.43|549.55|0
1645737010000|2022-02-24 21:10:10|552.81|549.93|552.43|549.55|552.81|549.93|552.43|549.55|0
1645737020000|2022-02-24 21:10:20|552.23|549.35|552.81|549.93|552.81|549.93|552.23|549.35|0
1645737030000|2022-02-24 21:10:30|553.01|550.13|553.98|551.1|553.98|551.1|553.01|550.13|0
1645737040000|2022-02-24 21:10:40|554.75|551.87|555.14|552.26|555.14|552.26|554.75|551.87|0
1645737050000|2022-02-24 21:10:50|555.05|552.17|555.33|552.45|555.53|552.65|555.05|552.17|0
1645737060000|2022-02-24 21:11:00|555.72|552.84|555.33|552.45|555.72|552.84|555.33|552.45|0
1645737070000|2022-02-24 21:11:10|555.72|552.84|555.92|553.04|555.92|553.04|555.72|552.84|0
1645737080000|2022-02-24 21:11:20|556.21|553.33|556.3|553.42|556.3|553.42|555.92|553.04|0
1645737090000|2022-02-24 21:11:30|556.41|553.53|556.11|553.23|556.41|553.53|556.11|553.23|0
1645737100000|2022-02-24 21:11:40|556.5|553.62|556.69|553.81|556.69|553.81|556.21|553.33|0
1645737110000|2022-02-24 21:11:50|556.5|553.62|556.21|553.33|556.69|553.81|556.21|553.33|0
1645737120000|2022-02-24 21:12:00|556.69|553.81|556.5|553.62|556.69|553.81|556.5|553.62|0
1645737130000|2022-02-24 21:12:10|556.21|553.33|556.3|553.42|556.3|553.42|556.21|553.33|0
1645737140000|2022-02-24 21:12:20|556.5|553.62|556.79|553.91|556.79|553.91|556.5|553.62|0
1645737150000|2022-02-24 21:12:30|556.89|554.01|557.08|554.2|557.38|554.5|556.89|554.01|0
1645737160000|2022-02-24 21:12:40|557.28|554.4|557.86|554.98|557.86|554.98|557.28|554.4|0
1645737170000|2022-02-24 21:12:50|557.77|554.89|558.54|555.66|558.54|555.66|557.67|554.79|0
1645737180000|2022-02-24 21:13:00|558.44|555.56|557.77|554.89|558.44|555.56|557.77|554.89|0
1645737190000|2022-02-24 21:13:10|557.86|554.98|556.89|554.01|557.86|554.98|556.89|554.01|0
1645737200000|2022-02-24 21:13:20|556.69|553.81|556.5|553.62|556.69|553.81|556.3|553.42|0
1645737210000|2022-02-24 21:13:30|556.69|553.81|557.28|554.4|557.28|554.4|556.69|553.81|0
1645737220000|2022-02-24 21:13:40|557.08|554.2|557.28|554.4|557.28|554.4|557.08|554.2|0
1645737230000|2022-02-24 21:13:50|557.47|554.59|558.05|555.17|558.05|555.17|557.28|554.4|0
1645737240000|2022-02-24 21:14:00|557.77|554.89|557.66|554.78|557.77|554.89|557.08|554.2|0
1645737250000|2022-02-24 21:14:10|558.05|555.17|558.15|555.27|558.15|555.27|558.05|555.17|0
1645737260000|2022-02-24 21:14:20|558.64|555.76|558.64|555.76|558.83|555.95|558.64|555.76|0
1645737270000|2022-02-24 21:14:30|559.03|556.15|559.22|556.34|559.22|556.34|558.74|555.86|0
1645737280000|2022-02-24 21:14:40|559.13|556.25|559.03|556.15|559.13|556.25|558.83|555.95|0
1645737290000|2022-02-24 21:14:50|559.22|556.34|558.35|555.47|559.22|556.34|558.35|555.47|0
1645737310000|2022-02-24 21:15:10|557.52|554.16|557.81|554.45|557.81|554.45|557.52|554.16|0
1645737320000|2022-02-24 21:15:20|557.71|554.35|557.9|554.54|557.9|554.54|557.62|554.26|0
1645737330000|2022-02-24 21:15:30|558.01|554.65|557.42|554.06|558.01|554.65|557.42|554.06|0
1645737340000|2022-02-24 21:15:40|557.23|553.87|557.62|554.26|557.62|554.26|557.23|553.87|0
1645737350000|2022-02-24 21:15:50|557.52|554.16|556.84|553.48|557.52|554.16|556.74|553.38|0
1645737360000|2022-02-24 21:16:00|556.74|553.38|556.45|553.09|556.74|553.38|556.26|552.9|0
1645737370000|2022-02-24 21:16:10|556.35|552.99|556.54|553.18|556.54|553.18|556.15|552.79|0
1645737380000|2022-02-24 21:16:20|556.74|553.38|556.93|553.57|556.93|553.57|556.74|553.38|0
1645737390000|2022-02-24 21:16:30|556.64|553.28|557.32|553.96|557.32|553.96|556.64|553.28|0
1645737400000|2022-02-24 21:16:40|557.52|554.16|557.51|554.15|557.52|554.16|557.03|553.67|0
1645737410000|2022-02-24 21:16:50|557.42|554.06|557.32|553.96|557.42|554.06|557.32|553.96|0
1645737420000|2022-02-24 21:17:00|557.42|554.06|557.32|553.96|557.51|554.15|557.32|553.96|0
1645737430000|2022-02-24 21:17:10|557.62|554.26|557.71|554.35|557.71|554.35|557.62|554.26|0
1645737440000|2022-02-24 21:17:20|557.81|554.45|558.1|554.74|558.1|554.74|557.81|554.45|0
1645737450000|2022-02-24 21:17:30|558.2|554.84|558.49|555.13|558.49|555.13|558.2|554.84|0
1645737460000|2022-02-24 21:17:40|558.29|554.93|557.9|554.54|558.68|555.32|557.9|554.54|0
1645737470000|2022-02-24 21:17:50|557.71|554.35|558.1|554.74|558.1|554.74|557.71|554.35|0
1645737480000|2022-02-24 21:18:00|558.39|555.03|557.9|554.54|558.39|555.03|557.51|554.15|0
1645737490000|2022-02-24 21:18:10|557.71|554.35|557.71|554.35|557.9|554.54|557.71|554.35|0
1645737500000|2022-02-24 21:18:20|557.81|554.45|557.42|554.06|557.81|554.45|557.32|553.96|0
1645737510000|2022-02-24 21:18:30|557.32|553.96|557.32|553.96|557.32|553.96|557.13|553.77|0
1645737520000|2022-02-24 21:18:40|557.42|554.06|557.42|554.06|557.42|554.06|557.42|554.06|0
1645737530000|2022-02-24 21:18:50|557.32|553.96|557.23|553.87|557.42|554.06|557.23|553.87|0
1645737540000|2022-02-24 21:19:00|557.32|553.96|557.51|554.15|557.51|554.15|557.32|553.96|0
1645737550000|2022-02-24 21:19:10|557.81|554.45|557.32|553.96|557.9|554.54|557.32|553.96|0
1645737560000|2022-02-24 21:19:20|557.71|554.35|557.71|554.35|557.81|554.45|557.71|554.35|0
1645737570000|2022-02-24 21:19:30|557.51|554.15|557.23|553.87|557.51|554.15|557.23|553.87|0
1645737580000|2022-02-24 21:19:40|557.32|553.96|557.13|553.77|557.32|553.96|557.13|553.77|0
1645737590000|2022-02-24 21:19:50|557.32|553.96|557.51|554.15|557.51|554.15|557.32|553.96|0
1645737600000|2022-02-24 21:20:00|557.32|553.96|557.23|553.87|557.32|553.96|557.13|553.77|0
1645737610000|2022-02-24 21:20:10|557.13|553.77|557.13|553.77|557.71|554.35|557.13|553.77|0
1645737620000|2022-02-24 21:20:20|557.03|553.67|557.13|553.77|557.13|553.77|557.03|553.67|0
1645737630000|2022-02-24 21:20:30|557.03|553.67|557.51|554.15|557.51|554.15|557.03|553.67|0
1645737640000|2022-02-24 21:20:40|557.61|554.25|557.51|554.15|557.61|554.25|557.51|554.15|0
1645737650000|2022-02-24 21:20:50|557.42|554.06|557.42|554.06|557.42|554.06|557.42|554.06|0
1645737660000|2022-02-24 21:21:00|557.51|554.15|557.9|554.54|557.9|554.54|557.51|554.15|0
1645737670000|2022-02-24 21:21:10|558|554.64|558.39|555.03|558.39|555.03|558|554.64|0
1645737680000|2022-02-24 21:21:20|558.49|555.13|560.34|556.98|560.73|557.37|558.49|555.13|0
1645737690000|2022-02-24 21:21:30|560.24|556.88|559.85|556.49|560.54|557.18|559.85|556.49|0
1645737700000|2022-02-24 21:21:40|559.76|556.4|559.56|556.2|559.76|556.4|559.56|556.2|0
1645737710000|2022-02-24 21:21:50|559.27|555.91|559.17|555.81|559.46|556.1|559.17|555.81|0
1645737720000|2022-02-24 21:22:00|558.98|555.62|559.17|555.81|559.17|555.81|558.98|555.62|0
1645737730000|2022-02-24 21:22:10|559.07|555.71|558.68|555.32|559.07|555.71|558.68|555.32|0
1645737740000|2022-02-24 21:22:20|558.39|555.03|558.29|554.93|558.49|555.13|558.29|554.93|0
1645737750000|2022-02-24 21:22:30|558.1|554.74|558.59|555.23|558.59|555.23|558.1|554.74|0
1645737760000|2022-02-24 21:22:40|558.68|555.32|558.49|555.13|558.78|555.42|558.49|555.13|0
1645737770000|2022-02-24 21:22:50|558.68|555.32|558.49|555.13|558.68|555.32|558.49|555.13|0
1645737780000|2022-02-24 21:23:00|558.59|555.23|558.2|554.84|558.59|555.23|558.2|554.84|0
1645737790000|2022-02-24 21:23:10|558.29|554.93|558.29|554.93|558.29|554.93|558.29|554.93|0
1645737800000|2022-02-24 21:23:20|558.68|555.32|558.49|555.13|558.68|555.32|558.49|555.13|0
1645737810000|2022-02-24 21:23:30|558.39|555.03|558|554.64|558.39|555.03|558|554.64|0
1645737820000|2022-02-24 21:23:40|557.9|554.54|557.51|554.15|557.9|554.54|557.51|554.15|0
1645737830000|2022-02-24 21:23:50|557.61|554.25|557.81|554.45|557.81|554.45|557.32|553.96|0
1645737840000|2022-02-24 21:24:00|557.61|554.25|557.9|554.54|557.9|554.54|557.42|554.06|0
1645737850000|2022-02-24 21:24:10|557.42|554.06|557.81|554.45|557.81|554.45|557.42|554.06|0
1645737860000|2022-02-24 21:24:20|557.61|554.25|557.81|554.45|557.81|554.45|557.61|554.25|0
1645737880000|2022-02-24 21:24:40|557.9|554.54|558|554.64|558|554.64|557.9|554.54|0
1645737890000|2022-02-24 21:24:50|558.29|554.93|558.29|554.93|558.29|554.93|558.29|554.93|0
1645737900000|2022-02-24 21:25:00|558.68|555.32|558.39|555.03|558.68|555.32|558.39|555.03|0
1645737920000|2022-02-24 21:25:20|557.71|554.35|557.81|554.45|558|554.64|557.71|554.35|0
1645737930000|2022-02-24 21:25:30|558.1|554.74|558.29|554.93|558.49|555.13|558.1|554.74|0
1645737940000|2022-02-24 21:25:40|558.1|554.74|558.1|554.74|558.1|554.74|558.1|554.74|0
1645737950000|2022-02-24 21:25:50|558.49|555.13|558.2|554.84|558.49|555.13|558.2|554.84|0
1645737960000|2022-02-24 21:26:00|558.1|554.74|557.9|554.54|558.1|554.74|557.9|554.54|0
1645737970000|2022-02-24 21:26:10|558|554.64|557.9|554.54|558.1|554.74|557.9|554.54|0
1645737980000|2022-02-24 21:26:20|557.61|554.25|557.81|554.45|557.81|554.45|557.61|554.25|0
1645737990000|2022-02-24 21:26:30|558|554.64|557.61|554.25|558|554.64|557.51|554.15|0
1645738000000|2022-02-24 21:26:40|557.51|554.15|557.81|554.45|557.81|554.45|557.51|554.15|0
1645738010000|2022-02-24 21:26:50|558|554.64|558.48|555.12|558.48|555.12|558|554.64|0
1645738020000|2022-02-24 21:27:00|558.68|555.32|558.68|555.32|558.68|555.32|558.68|555.32|0
1645738030000|2022-02-24 21:27:10|558.87|555.51|558.98|555.62|558.98|555.62|558.87|555.51|0
1645738040000|2022-02-24 21:27:20|558.87|555.51|558.98|555.62|558.98|555.62|558.87|555.51|0
1645738050000|2022-02-24 21:27:30|559.07|555.71|559.07|555.71|559.07|555.71|558.87|555.51|0
1645738060000|2022-02-24 21:27:40|558.48|555.12|558.48|555.12|558.48|555.12|558.39|555.03|0
1645738070000|2022-02-24 21:27:50|558.59|555.23|558.39|555.03|558.59|555.23|558.39|555.03|0
1645738080000|2022-02-24 21:28:00|558.59|555.23|558.87|555.51|558.87|555.51|558.59|555.23|0
1645738090000|2022-02-24 21:28:10|558.78|555.42|558|554.64|558.78|555.42|558|554.64|0
1645738100000|2022-02-24 21:28:20|558.1|554.74|558.1|554.74|558.1|554.74|558.1|554.74|0
1645738110000|2022-02-24 21:28:30|557.81|554.45|557.81|554.45|557.81|554.45|557.71|554.35|0
1645738120000|2022-02-24 21:28:40|557.9|554.54|557.81|554.45|557.9|554.54|557.81|554.45|0
1645738130000|2022-02-24 21:28:50|557.9|554.54|557.61|554.25|557.9|554.54|557.61|554.25|0
1645738140000|2022-02-24 21:29:00|557.9|554.54|558.1|554.74|558.1|554.74|557.9|554.54|0
1645738150000|2022-02-24 21:29:10|558.2|554.84|558.2|554.84|558.2|554.84|558.2|554.84|0
1645738160000|2022-02-24 21:29:20|558.09|554.73|557.81|554.45|558.09|554.73|557.81|554.45|0
1645738170000|2022-02-24 21:29:30|557.61|554.25|557.71|554.35|557.71|554.35|557.61|554.25|0
1645738180000|2022-02-24 21:29:40|558|554.64|558.09|554.73|558.09|554.73|558|554.64|0
1645738190000|2022-02-24 21:29:50|558.39|555.03|558.39|555.03|558.39|555.03|558.29|554.93|0
1645738200000|2022-02-24 21:30:00|558.2|554.84|558.39|555.03|558.39|555.03|557.9|554.54|0
1645738220000|2022-02-24 21:30:20|558.48|555.12|558.29|554.93|558.48|555.12|558.29|554.93|0
1645738230000|2022-02-24 21:30:30|558.48|555.12|558.68|555.32|558.68|555.32|558.48|555.12|0
1645738240000|2022-02-24 21:30:40|558.78|555.42|558.68|555.32|558.78|555.42|558.58|555.22|0
1645738250000|2022-02-24 21:30:50|558.58|555.22|558.78|555.42|558.78|555.42|558.39|555.03|0
1645738260000|2022-02-24 21:31:00|558.87|555.51|558.29|554.93|558.87|555.51|558.29|554.93|0
1645738270000|2022-02-24 21:31:10|558.39|555.03|558.29|554.93|558.39|555.03|558.29|554.93|0
1645738280000|2022-02-24 21:31:20|558.2|554.84|558.29|554.93|558.29|554.93|558.2|554.84|0
1645738290000|2022-02-24 21:31:30|558.58|555.22|559.17|555.81|559.17|555.81|558.58|555.22|0
1645738300000|2022-02-24 21:31:40|559.26|555.9|559.17|555.81|559.26|555.9|559.17|555.81|0
1645738310000|2022-02-24 21:31:50|559.07|555.71|559.07|555.71|559.07|555.71|559.07|555.71|0
1645738320000|2022-02-24 21:32:00|559.26|555.9|559.65|556.29|559.65|556.29|559.26|555.9|0
1645738330000|2022-02-24 21:32:10|559.75|556.39|559.75|556.39|559.75|556.39|559.75|556.39|0
1645738340000|2022-02-24 21:32:20|559.85|556.49|559.85|556.49|559.85|556.49|559.75|556.39|0
1645738350000|2022-02-24 21:32:30|559.75|556.39|559.75|556.39|559.75|556.39|559.65|556.29|0
1645738360000|2022-02-24 21:32:40|559.65|556.29|558.87|555.51|559.65|556.29|558.87|555.51|0
1645738370000|2022-02-24 21:32:50|559.26|555.9|559.46|556.1|559.46|556.1|559.26|555.9|0
1645738380000|2022-02-24 21:33:00|559.36|556|559.56|556.2|559.56|556.2|559.26|555.9|0
1645738390000|2022-02-24 21:33:10|559.46|556.1|558.87|555.51|559.46|556.1|558.87|555.51|0
1645738400000|2022-02-24 21:33:20|559.17|555.81|559.46|556.1|559.46|556.1|559.17|555.81|0
1645738410000|2022-02-24 21:33:30|559.36|556|559.17|555.81|559.36|556|559.17|555.81|0
1645738420000|2022-02-24 21:33:40|558.97|555.61|558.68|555.32|558.97|555.61|558.68|555.32|0
1645738430000|2022-02-24 21:33:50|558.58|555.22|558.58|555.22|558.68|555.32|558.58|555.22|0
1645738440000|2022-02-24 21:34:00|558.68|555.32|558.78|555.42|558.78|555.42|558.68|555.32|0
1645738450000|2022-02-24 21:34:10|559.17|555.81|559.17|555.81|559.17|555.81|559.17|555.81|0
1645738460000|2022-02-24 21:34:20|559.07|555.71|558.87|555.51|559.26|555.9|558.87|555.51|0
1645738470000|2022-02-24 21:34:30|558.97|555.61|559.65|556.29|559.65|556.29|558.97|555.61|0
1645738480000|2022-02-24 21:34:40|559.56|556.2|559.36|556|559.65|556.29|559.36|556|0
1645738490000|2022-02-24 21:34:50|559.07|555.71|559.17|555.81|559.17|555.81|559.07|555.71|0
1645738500000|2022-02-24 21:35:00|558.97|555.61|559.17|555.81|559.26|555.9|558.97|555.61|0
1645738510000|2022-02-24 21:35:10|559.26|555.9|559.07|555.71|559.26|555.9|559.07|555.71|0
1645738520000|2022-02-24 21:35:20|559.17|555.81|559.07|555.71|559.17|555.81|559.07|555.71|0
1645738540000|2022-02-24 21:35:40|558.97|555.61|559.07|555.71|559.07|555.71|558.87|555.51|0
1645738560000|2022-02-24 21:36:00|558.87|555.51|558.87|555.51|558.87|555.51|558.87|555.51|0
1645738570000|2022-02-24 21:36:10|558.97|555.61|558.87|555.51|558.97|555.61|558.78|555.42|0
1645738580000|2022-02-24 21:36:20|558.68|555.32|558.97|555.61|559.07|555.71|558.68|555.32|0
1645738590000|2022-02-24 21:36:30|559.07|555.71|559.07|555.71|559.07|555.71|559.07|555.71|0
1645738600000|2022-02-24 21:36:40|558.87|555.51|558.87|555.51|558.87|555.51|558.87|555.51|0
1645738610000|2022-02-24 21:36:50|558.68|555.32|558.78|555.42|558.87|555.51|558.68|555.32|0
1645738620000|2022-02-24 21:37:00|558.87|555.51|558.78|555.42|558.87|555.51|558.78|555.42|0
1645738630000|2022-02-24 21:37:10|558.68|555.32|558.29|554.93|558.68|555.32|558.29|554.93|0
1645738640000|2022-02-24 21:37:20|558.48|555.12|558.48|555.12|558.48|555.12|558.48|555.12|0
1645738650000|2022-02-24 21:37:30|558.68|555.32|558.68|555.32|558.68|555.32|558.68|555.32|0
1645738660000|2022-02-24 21:37:40|558.78|555.42|558.87|555.51|558.87|555.51|558.78|555.42|0
1645738670000|2022-02-24 21:37:50|558.97|555.61|559.07|555.71|559.07|555.71|558.97|555.61|0
1645738680000|2022-02-24 21:38:00|558.97|555.61|559.07|555.71|559.07|555.71|558.97|555.61|0
1645738690000|2022-02-24 21:38:10|558.87|555.51|559.07|555.71|559.07|555.71|558.87|555.51|0
1645738700000|2022-02-24 21:38:20|558.97|555.61|558.87|555.51|558.97|555.61|558.87|555.51|0
1645738710000|2022-02-24 21:38:30|558.78|555.42|558.87|555.51|558.87|555.51|558.78|555.42|0
1645738720000|2022-02-24 21:38:40|558.68|555.32|558.68|555.32|558.68|555.32|558.68|555.32|0
1645738740000|2022-02-24 21:39:00|558.87|555.51|558.87|555.51|558.87|555.51|558.87|555.51|0
1645738780000|2022-02-24 21:39:40|559.45|556.09|559.45|556.09|559.45|556.09|559.45|556.09|0
1645738790000|2022-02-24 21:39:50|559.26|555.9|559.65|556.29|559.65|556.29|559.26|555.9|0
1645738800000|2022-02-24 21:40:00|559.84|556.48|559.65|556.29|559.84|556.48|559.65|556.29|0
1645738810000|2022-02-24 21:40:10|559.84|556.48|559.65|556.29|559.84|556.48|559.65|556.29|0
1645738820000|2022-02-24 21:40:20|559.45|556.09|559.36|556|559.45|556.09|559.36|556|0
1645738830000|2022-02-24 21:40:30|559.65|556.29|559.65|556.29|559.65|556.29|559.65|556.29|0
1645738860000|2022-02-24 21:41:00|559.45|556.09|559.06|555.7|559.45|556.09|559.06|555.7|0
1645738870000|2022-02-24 21:41:10|559.17|555.81|559.06|555.7|559.17|555.81|559.06|555.7|0
1645738890000|2022-02-24 21:41:30|558.87|555.51|559.06|555.7|559.26|555.9|558.87|555.51|0
1645738900000|2022-02-24 21:41:40|560.04|556.68|559.84|556.48|560.04|556.68|559.84|556.48|0
1645738920000|2022-02-24 21:42:00|559.56|556.2|559.65|556.29|559.65|556.29|559.56|556.2|0
1645738930000|2022-02-24 21:42:10|559.56|556.2|559.56|556.2|559.56|556.2|559.56|556.2|0
1645738940000|2022-02-24 21:42:20|559.45|556.09|559.26|555.9|559.45|556.09|559.26|555.9|0
1645738950000|2022-02-24 21:42:30|558.68|555.32|558.78|555.42|558.78|555.42|558.68|555.32|0
1645738960000|2022-02-24 21:42:40|558.58|555.22|558.39|555.03|558.58|555.22|558.29|554.93|0
1645738970000|2022-02-24 21:42:50|558.58|555.22|558.48|555.12|558.67|555.31|558.48|555.12|0
1645738980000|2022-02-24 21:43:00|558.58|555.22|558.48|555.12|558.58|555.22|558.48|555.12|0
1645738990000|2022-02-24 21:43:10|558.19|554.83|558.09|554.73|558.29|554.93|558.09|554.73|0
1645739000000|2022-02-24 21:43:20|558|554.64|558|554.64|558|554.64|558|554.64|0
1645739010000|2022-02-24 21:43:30|557.51|554.15|557.7|554.34|558.09|554.73|557.51|554.15|0
1645739020000|2022-02-24 21:43:40|557.61|554.25|557.61|554.25|557.61|554.25|557.61|554.25|0
1645739030000|2022-02-24 21:43:50|557.51|554.15|557.8|554.44|557.8|554.44|557.51|554.15|0
1645739040000|2022-02-24 21:44:00|557.9|554.54|557.9|554.54|558.29|554.93|557.9|554.54|0
1645739050000|2022-02-24 21:44:10|558|554.64|558|554.64|558|554.64|558|554.64|0
1645739060000|2022-02-24 21:44:20|557.9|554.54|557.8|554.44|557.9|554.54|557.7|554.34|0
1645739070000|2022-02-24 21:44:30|558.58|555.22|558.48|555.12|558.58|555.22|558.48|555.12|0
1645739080000|2022-02-24 21:44:40|558.58|555.22|558.58|555.22|558.58|555.22|558.58|555.22|0
1645739090000|2022-02-24 21:44:50|558.48|555.12|558.29|554.93|558.58|555.22|558.29|554.93|0
1645739100000|2022-02-24 21:45:00|557.8|554.44|557.7|554.34|557.9|554.54|557.7|554.34|0
1645739110000|2022-02-24 21:45:10|557.51|554.15|557.51|554.15|557.51|554.15|557.51|554.15|0
1645739120000|2022-02-24 21:45:20|557.31|553.95|557.41|554.05|557.51|554.15|557.31|553.95|0
1645739130000|2022-02-24 21:45:30|557.31|553.95|557.31|553.95|557.31|553.95|557.12|553.76|0
1645739140000|2022-02-24 21:45:40|557.12|553.76|557.02|553.66|557.12|553.76|557.02|553.66|0
1645739150000|2022-02-24 21:45:50|557.12|553.76|557.12|553.76|557.12|553.76|557.12|553.76|0
1645739160000|2022-02-24 21:46:00|557.31|553.95|557.31|553.95|557.31|553.95|557.31|553.95|0
1645739170000|2022-02-24 21:46:10|557.12|553.76|557.31|553.95|557.31|553.95|557.12|553.76|0
1645739190000|2022-02-24 21:46:30|556.92|553.56|556.92|553.56|556.92|553.56|556.92|553.56|0
1645739200000|2022-02-24 21:46:40|557.31|553.95|557.31|553.95|557.31|553.95|557.31|553.95|0
1645739210000|2022-02-24 21:46:50|557.51|554.15|557.12|553.76|557.51|554.15|557.12|553.76|0
1645739220000|2022-02-24 21:47:00|556.92|553.56|556.83|553.47|556.92|553.56|556.83|553.47|0
1645739230000|2022-02-24 21:47:10|556.73|553.37|556.25|552.89|556.73|553.37|556.25|552.89|0
1645739240000|2022-02-24 21:47:20|556.34|552.98|556.15|552.79|556.34|552.98|556.15|552.79|0
1645739250000|2022-02-24 21:47:30|555.95|552.59|555.95|552.59|555.95|552.59|555.95|552.59|0
1645739260000|2022-02-24 21:47:40|555.56|552.2|555.37|552.01|555.56|552.2|555.18|551.82|0
1645739280000|2022-02-24 21:48:00|555.56|552.2|555.76|552.4|555.76|552.4|555.56|552.2|0
1645739290000|2022-02-24 21:48:10|555.56|552.2|555.76|552.4|555.76|552.4|555.56|552.2|0
1645739300000|2022-02-24 21:48:20|555.86|552.5|556.53|553.17|556.53|553.17|555.86|552.5|0
1645739310000|2022-02-24 21:48:30|556.34|552.98|555.28|551.92|556.34|552.98|555.28|551.92|0
1645739320000|2022-02-24 21:48:40|555.17|551.81|554.89|551.53|555.17|551.81|554.89|551.53|0
1645739330000|2022-02-24 21:48:50|555.08|551.72|555.17|551.81|555.17|551.81|554.98|551.62|0
1645739340000|2022-02-24 21:49:00|554.4|551.04|553.43|550.07|554.59|551.23|553.43|550.07|0
1645739350000|2022-02-24 21:49:10|553.24|549.88|553.43|550.07|553.43|550.07|553.14|549.78|0
1645739360000|2022-02-24 21:49:20|553.24|549.88|553.14|549.78|553.24|549.88|553.14|549.78|0
1645739370000|2022-02-24 21:49:30|553.04|549.68|553.34|549.98|553.34|549.98|553.04|549.68|0
1645739380000|2022-02-24 21:49:40|553.43|550.07|552.46|549.1|553.53|550.17|552.46|549.1|0
1645739390000|2022-02-24 21:49:50|552.27|548.91|552.37|549.01|552.46|549.1|552.27|548.91|0
1645739400000|2022-02-24 21:50:00|552.65|549.29|553.24|549.88|553.24|549.88|552.46|549.1|0
1645739410000|2022-02-24 21:50:10|552.65|549.29|552.95|549.59|552.95|549.59|552.46|549.1|0
1645739420000|2022-02-24 21:50:20|552.76|549.4|553.14|549.78|553.14|549.78|552.76|549.4|0
1645739430000|2022-02-24 21:50:30|552.85|549.49|552.85|549.49|552.95|549.59|552.85|549.49|0
1645739440000|2022-02-24 21:50:40|552.76|549.4|552.65|549.29|552.76|549.4|552.65|549.29|0
1645739450000|2022-02-24 21:50:50|552.46|549.1|552.27|548.91|552.46|549.1|552.27|548.91|0
1645739460000|2022-02-24 21:51:00|552.37|549.01|552.27|548.91|552.37|549.01|552.27|548.91|0
1645739470000|2022-02-24 21:51:10|552.46|549.1|551.49|548.13|552.46|549.1|551.49|548.13|0
1645739480000|2022-02-24 21:51:20|551.69|548.33|552.27|548.91|552.27|548.91|551.49|548.13|0
1645739490000|2022-02-24 21:51:30|552.56|549.2|552.46|549.1|552.56|549.2|552.27|548.91|0
1645739500000|2022-02-24 21:51:40|551.88|548.52|551.69|548.33|551.88|548.52|551.69|548.33|0
1645739510000|2022-02-24 21:51:50|551.88|548.52|551.11|547.75|551.88|548.52|551.11|547.75|0
1645739520000|2022-02-24 21:52:00|551.21|547.85|550.91|547.55|551.49|548.13|550.91|547.55|0
1645739530000|2022-02-24 21:52:10|550.63|547.27|550.91|547.55|550.91|547.55|550.33|546.97|0
1645739540000|2022-02-24 21:52:20|550.82|547.46|550.53|547.17|550.82|547.46|550.33|546.97|0
1645739550000|2022-02-24 21:52:30|550.63|547.27|550.53|547.17|550.72|547.36|550.53|547.17|0
1645739560000|2022-02-24 21:52:40|550.43|547.07|549.95|546.59|550.43|547.07|549.95|546.59|0
1645739570000|2022-02-24 21:52:50|549.37|546.01|549.37|546.01|549.47|546.11|549.17|545.81|0
1645739580000|2022-02-24 21:53:00|549.08|545.72|549.75|546.39|549.75|546.39|549.08|545.72|0
1645739590000|2022-02-24 21:53:10|549.85|546.49|550.05|546.69|550.33|546.97|549.85|546.49|0
1645739600000|2022-02-24 21:53:20|550.14|546.78|550.53|547.17|550.53|547.17|550.14|546.78|0
1645739620000|2022-02-24 21:53:40|550.43|547.07|550.33|546.97|550.63|547.27|550.33|546.97|0
1645739630000|2022-02-24 21:53:50|550.14|546.78|549.66|546.3|550.14|546.78|549.66|546.3|0
1645739640000|2022-02-24 21:54:00|549.37|546.01|548.79|545.43|549.37|546.01|548.79|545.43|0
1645739650000|2022-02-24 21:54:10|549.08|545.72|548.98|545.62|549.08|545.72|548.98|545.62|0
1645739660000|2022-02-24 21:54:20|548.7|545.34|548.4|545.04|548.79|545.43|548.4|545.04|0
1645739670000|2022-02-24 21:54:30|548.5|545.14|548.59|545.23|548.79|545.43|548.4|545.04|0
1645739680000|2022-02-24 21:54:40|548.5|545.14|548.79|545.43|548.79|545.43|548.31|544.95|0
1645739690000|2022-02-24 21:54:50|548.31|544.95|548.79|545.43|549.75|546.39|548.31|544.95|0
1645739700000|2022-02-24 21:55:00|548.21|544.85|548.21|544.85|548.21|544.85|548.12|544.76|0
1645739710000|2022-02-24 21:55:10|548.89|545.53|548.79|545.43|548.89|545.53|548.79|545.43|0
1645739720000|2022-02-24 21:55:20|548.5|545.14|549.08|545.72|549.08|545.72|548.4|545.04|0
1645739730000|2022-02-24 21:55:30|549.56|546.2|549.37|546.01|549.56|546.2|549.37|546.01|0
1645739740000|2022-02-24 21:55:40|549.08|545.72|548.69|545.33|549.08|545.72|548.69|545.33|0
1645739750000|2022-02-24 21:55:50|548.98|545.62|548.98|545.62|548.98|545.62|548.98|545.62|0
1645739760000|2022-02-24 21:56:00|549.17|545.81|548.89|545.53|549.17|545.81|548.89|545.53|0
1645739770000|2022-02-24 21:56:10|548.98|545.62|548.4|545.04|548.98|545.62|548.4|545.04|0
1645739780000|2022-02-24 21:56:20|548.31|544.95|548.02|544.66|548.31|544.95|547.92|544.56|0
1645739790000|2022-02-24 21:56:30|547.73|544.37|548.12|544.76|548.12|544.76|547.63|544.27|0
1645739800000|2022-02-24 21:56:40|548.02|544.66|547.73|544.37|548.02|544.66|547.73|544.37|0
1645739810000|2022-02-24 21:56:50|547.63|544.27|547.82|544.46|547.82|544.46|547.63|544.27|0
1645739820000|2022-02-24 21:57:00|547.73|544.37|547.54|544.18|547.73|544.37|547.54|544.18|0
1645739830000|2022-02-24 21:57:10|547.63|544.27|547.63|544.27|547.63|544.27|547.54|544.18|0
1645739840000|2022-02-24 21:57:20|548.21|544.85|548.89|545.53|548.98|545.62|548.21|544.85|0
1645739850000|2022-02-24 21:57:30|548.98|545.62|549.75|546.39|549.95|546.59|548.98|545.62|0
1645739860000|2022-02-24 21:57:40|549.56|546.2|549.94|546.58|550.14|546.78|549.56|546.2|0
1645739870000|2022-02-24 21:57:50|550.72|547.36|551.59|548.23|551.59|548.23|550.72|547.36|0
1645739880000|2022-02-24 21:58:00|551.4|548.04|551.3|547.94|551.49|548.13|551.3|547.94|0
1645739890000|2022-02-24 21:58:10|551.98|548.62|552.46|549.1|552.46|549.1|551.88|548.52|0
1645739900000|2022-02-24 21:58:20|552.85|549.49|553.43|550.07|553.43|550.07|552.65|549.29|0
1645739910000|2022-02-24 21:58:30|553.62|550.26|554.11|550.75|554.11|550.75|553.62|550.26|0
1645739920000|2022-02-24 21:58:40|554.4|551.04|554.59|551.23|554.78|551.42|554.2|550.84|0
1645739930000|2022-02-24 21:58:50|554.3|550.94|555.17|551.81|555.27|551.91|554.3|550.94|0
1645739940000|2022-02-24 21:59:00|555.56|552.2|556.14|552.78|556.34|552.98|555.56|552.2|0
1645739950000|2022-02-24 21:59:10|555.95|552.59|555.56|552.2|555.95|552.59|555.37|552.01|0
1645739960000|2022-02-24 21:59:20|555.86|552.5|555.27|551.91|555.86|552.5|555.27|551.91|0
1645739970000|2022-02-24 21:59:30|554.98|551.62|555.66|552.3|555.66|552.3|554.88|551.52|0
1645739980000|2022-02-24 21:59:40|555.75|552.39|556.14|552.78|556.34|552.98|555.75|552.39|0
1645739990000|2022-02-24 21:59:50|556.05|552.69|556.24|552.88|556.24|552.88|555.47|552.11|0
1645740000000|2022-02-24 22:00:00|555.62|552.26|555.48|552.12|555.62|552.26|555.48|552.12|0
1645740010000|2022-02-24 22:00:10|555.34|551.98|555.34|551.98|555.37|552.01|555.34|551.98|0
1645740020000|2022-02-24 22:00:20|555.4|552.04|555.4|552.04|555.4|552.04|555.4|552.04|0
1645740030000|2022-02-24 22:00:30|555.68|552.32|555.57|552.21|555.68|552.32|555.57|552.21|0
1645740040000|2022-02-24 22:00:40|555.68|552.32|555.68|552.32|555.68|552.32|555.68|552.32|0
1645740060000|2022-02-24 22:01:00|555.71|552.35|555.71|552.35|555.71|552.35|555.71|552.35|0
1645740100000|2022-02-24 22:01:40|555.65|552.29|555.65|552.29|555.65|552.29|555.65|552.29|0
1645740110000|2022-02-24 22:01:50|555.62|552.26|555.62|552.26|555.62|552.26|555.62|552.26|0
1645740150000|2022-02-24 22:02:30|555.51|552.15|555.51|552.15|555.51|552.15|555.51|552.15|0
1645740180000|2022-02-24 22:03:00|555.34|551.98|555.34|551.98|555.34|551.98|555.34|551.98|0
1645740190000|2022-02-24 22:03:10|555.43|552.07|555.34|551.98|555.43|552.07|555.34|551.98|0
1645740200000|2022-02-24 22:03:20|555.23|551.87|555|551.64|555.23|551.87|555|551.64|0
1645740210000|2022-02-24 22:03:30|555.11|551.75|554.95|551.59|555.11|551.75|554.95|551.59|0
1645740220000|2022-02-24 22:03:40|555.11|551.75|555.11|551.75|555.11|551.75|555.11|551.75|0
1645740240000|2022-02-24 22:04:00|555.14|551.78|555.14|551.78|555.14|551.78|555.14|551.78|0
1645740280000|2022-02-24 22:04:40|555|551.64|555|551.64|555|551.64|555|551.64|0
1645740300000|2022-02-24 22:05:00|554.97|551.61|554.97|551.61|554.97|551.61|554.97|551.61|0
1645740310000|2022-02-24 22:05:10|555.14|551.78|555.14|551.78|555.14|551.78|555.14|551.78|0
1645740340000|2022-02-24 22:05:40|555.11|551.75|555.11|551.75|555.11|551.75|555.11|551.75|0
1645740380000|2022-02-24 22:06:20|555.17|551.81|555.03|551.67|555.17|551.81|555.03|551.67|0
1645740390000|2022-02-24 22:06:30|555.05|551.69|555.05|551.69|555.05|551.69|555.05|551.69|0
1645740400000|2022-02-24 22:06:40|555.17|551.81|555.17|551.81|555.17|551.81|555.17|551.81|0
1645740410000|2022-02-24 22:06:50|555.08|551.72|555.08|551.72|555.08|551.72|555.08|551.72|0
1645740530000|2022-02-24 22:08:50|554.94|551.58|554.89|551.53|554.94|551.58|554.86|551.5|0
1645740540000|2022-02-24 22:09:00|554.92|551.56|554.92|551.56|554.92|551.56|554.92|551.56|0
1645740550000|2022-02-24 22:09:10|555|551.64|555|551.64|555|551.64|555|551.64|0
1645740600000|2022-02-24 22:10:00|554.97|551.61|554.92|551.56|554.97|551.61|554.92|551.56|0
1645740610000|2022-02-24 22:10:10|554.97|551.61|555.03|551.67|555.03|551.67|554.97|551.61|0
1645740630000|2022-02-24 22:10:30|555|551.64|554.92|551.56|555|551.64|554.92|551.56|0
1645740670000|2022-02-24 22:11:10|555.05|551.69|554.92|551.56|555.05|551.69|554.92|551.56|0
1645740710000|2022-02-24 22:11:50|554.72|551.36|554.72|551.36|554.72|551.36|554.72|551.36|0
1645740730000|2022-02-24 22:12:10|554.27|550.91|554.27|550.91|554.27|550.91|554.27|550.91|0
1645740750000|2022-02-24 22:12:30|553.93|550.57|553.93|550.57|553.93|550.57|553.93|550.57|0
1645740760000|2022-02-24 22:12:40|554.01|550.65|554.46|551.1|554.46|551.1|554.01|550.65|0
1645740770000|2022-02-24 22:12:50|554.01|550.65|553.93|550.57|554.1|550.74|553.93|550.57|0
1645740810000|2022-02-24 22:13:30|554.04|550.68|554.32|550.96|554.32|550.96|554.04|550.68|0
1645740820000|2022-02-24 22:13:40|554.21|550.85|554.21|550.85|554.21|550.85|554.21|550.85|0
1645740830000|2022-02-24 22:13:50|554.04|550.68|554.04|550.68|554.04|550.68|554.04|550.68|0
1645740840000|2022-02-24 22:14:00|554.13|550.77|554.13|550.77|554.13|550.77|554.13|550.77|0
1645740860000|2022-02-24 22:14:20|554.15|550.79|554.13|550.77|554.15|550.79|554.13|550.77|0
1645740870000|2022-02-24 22:14:30|554.18|550.82|554.18|550.82|554.18|550.82|554.18|550.82|0
1645740880000|2022-02-24 22:14:40|554.21|550.85|554.24|550.88|554.24|550.88|554.21|550.85|0
1645740890000|2022-02-24 22:14:50|554.15|550.79|554.24|550.88|554.24|550.88|554.15|550.79|0
1645740910000|2022-02-24 22:15:10|554.15|550.79|554.15|550.79|554.15|550.79|554.15|550.79|0
1645740930000|2022-02-24 22:15:30|554.29|550.93|554.18|550.82|554.29|550.93|554.18|550.82|0
1645740950000|2022-02-24 22:15:50|554.15|550.79|554.15|550.79|554.15|550.79|554.15|550.79|0
1645740970000|2022-02-24 22:16:10|554.13|550.77|554.13|550.77|554.13|550.77|554.13|550.77|0
1645740980000|2022-02-24 22:16:20|554.15|550.79|554.15|550.79|554.15|550.79|554.15|550.79|0
1645740990000|2022-02-24 22:16:30|554.13|550.77|554.13|550.77|554.13|550.77|554.13|550.77|0
1645741010000|2022-02-24 22:16:50|554.15|550.79|554.2|550.84|554.2|550.84|554.15|550.79|0
1645741020000|2022-02-24 22:17:00|554.27|550.91|554.29|550.93|554.29|550.93|554.27|550.91|0
1645741030000|2022-02-24 22:17:10|554.35|550.99|554.35|550.99|554.35|550.99|554.35|550.99|0
1645741040000|2022-02-24 22:17:20|554.27|550.91|554.44|551.08|554.44|551.08|554.27|550.91|0
1645741050000|2022-02-24 22:17:30|554.46|551.1|554.29|550.93|554.46|551.1|554.29|550.93|0
1645741070000|2022-02-24 22:17:50|554.46|551.1|554.46|551.1|554.46|551.1|554.46|551.1|0
1645741090000|2022-02-24 22:18:10|554.32|550.96|554.2|550.84|554.32|550.96|554.2|550.84|0
1645741100000|2022-02-24 22:18:20|554.35|550.99|554.35|550.99|554.41|551.05|554.35|550.99|0
1645741130000|2022-02-24 22:18:50|554.2|550.84|554.24|550.88|554.24|550.88|554.2|550.84|0
1645741170000|2022-02-24 22:19:30|554.2|550.84|554.1|550.74|554.2|550.84|554.1|550.74|0
1645741220000|2022-02-24 22:20:20|554.06|550.7|554.06|550.7|554.06|550.7|554.06|550.7|0
1645741230000|2022-02-24 22:20:30|554.1|550.74|554.1|550.74|554.1|550.74|554.1|550.74|0
1645741250000|2022-02-24 22:20:50|554.01|550.65|554.01|550.65|554.01|550.65|554.01|550.65|0
1645741260000|2022-02-24 22:21:00|553.98|550.62|553.98|550.62|553.98|550.62|553.98|550.62|0
1645741310000|2022-02-24 22:21:50|553.87|550.51|553.87|550.51|553.87|550.51|553.87|550.51|0
1645741340000|2022-02-24 22:22:20|554.01|550.65|554.01|550.65|554.01|550.65|554.01|550.65|0
1645741350000|2022-02-24 22:22:30|553.95|550.59|554.23|550.87|554.23|550.87|553.95|550.59|0
1645741360000|2022-02-24 22:22:40|554.18|550.82|554.18|550.82|554.18|550.82|554.18|550.82|0
1645741380000|2022-02-24 22:23:00|553.95|550.59|553.95|550.59|553.95|550.59|553.95|550.59|0
1645741400000|2022-02-24 22:23:20|554.18|550.82|554.18|550.82|554.18|550.82|554.18|550.82|0
1645741410000|2022-02-24 22:23:30|553.95|550.59|553.95|550.59|553.95|550.59|553.95|550.59|0
1645741420000|2022-02-24 22:23:40|554.18|550.82|554.18|550.82|554.18|550.82|554.18|550.82|0
1645741430000|2022-02-24 22:23:50|553.98|550.62|553.98|550.62|553.98|550.62|553.98|550.62|0
1645741440000|2022-02-24 22:24:00|554.01|550.65|554.2|550.84|554.2|550.84|554.01|550.65|0
1645741450000|2022-02-24 22:24:10|554.18|550.82|554.18|550.82|554.18|550.82|554.18|550.82|0
1645741470000|2022-02-24 22:24:30|554.2|550.84|554.2|550.84|554.2|550.84|554.2|550.84|0
1645741480000|2022-02-24 22:24:40|554.32|550.96|554.2|550.84|554.32|550.96|554.2|550.84|0
1645741490000|2022-02-24 22:24:50|554.18|550.82|554.18|550.82|554.18|550.82|554.18|550.82|0
1645741500000|2022-02-24 22:25:00|554.29|550.93|554.29|550.93|554.29|550.93|554.29|550.93|0
1645741740000|2022-02-24 22:29:00|554.32|550.96|554.29|550.93|554.32|550.96|554.29|550.93|0
1645741770000|2022-02-24 22:29:30|554.32|550.96|554.32|550.96|554.32|550.96|554.32|550.96|0
1645741860000|2022-02-24 22:31:00|554.26|550.9|554.26|550.9|554.26|550.9|554.26|550.9|0
1645741900000|2022-02-24 22:31:40|554.29|550.93|554.26|550.9|554.29|550.93|554.26|550.9|0
1645741920000|2022-02-24 22:32:00|554.32|550.96|554.52|551.16|554.52|551.16|554.32|550.96|0
1645741960000|2022-02-24 22:32:40|554.57|551.21|554.57|551.21|554.57|551.21|554.57|551.21|0
1645742050000|2022-02-24 22:34:10|554.52|551.16|554.52|551.16|554.52|551.16|554.52|551.16|0
1645742060000|2022-02-24 22:34:20|554.35|550.99|554.35|550.99|554.35|550.99|554.35|550.99|0
1645742070000|2022-02-24 22:34:30|554.32|550.96|554.28|550.92|554.32|550.96|554.28|550.92|0
1645742080000|2022-02-24 22:34:40|554.23|550.87|554.23|550.87|554.23|550.87|554.23|550.87|0
1645742090000|2022-02-24 22:34:50|554.2|550.84|554.2|550.84|554.2|550.84|554.2|550.84|0
1645742100000|2022-02-24 22:35:00|554.28|550.92|554.46|551.1|554.46|551.1|554.28|550.92|0
1645742110000|2022-02-24 22:35:10|554.26|550.9|554.26|550.9|554.26|550.9|554.26|550.9|0
1645742150000|2022-02-24 22:35:50|554.09|550.73|554.09|550.73|554.09|550.73|554.09|550.73|0
1645742160000|2022-02-24 22:36:00|553.97|550.61|553.97|550.61|553.97|550.61|553.97|550.61|0
1645742180000|2022-02-24 22:36:20|553.83|550.47|553.89|550.53|553.89|550.53|553.83|550.47|0
1645742240000|2022-02-24 22:37:20|553.83|550.47|553.83|550.47|553.83|550.47|553.83|550.47|0
1645742250000|2022-02-24 22:37:30|553.8|550.44|553.89|550.53|553.89|550.53|553.8|550.44|0
1645742260000|2022-02-24 22:37:40|553.92|550.56|553.69|550.33|553.92|550.56|553.69|550.33|0
1645742270000|2022-02-24 22:37:50|553.95|550.59|554.06|550.7|554.06|550.7|553.95|550.59|0
1645742290000|2022-02-24 22:38:10|553.95|550.59|553.95|550.59|553.95|550.59|553.95|550.59|0
1645742300000|2022-02-24 22:38:20|554.49|551.13|554.96|551.6|554.96|551.6|554.49|551.13|0
1645742310000|2022-02-24 22:38:30|554.94|551.58|554.94|551.58|554.94|551.58|554.94|551.58|0
1645742320000|2022-02-24 22:38:40|554.71|551.35|554.71|551.35|554.71|551.35|554.71|551.35|0
1645742330000|2022-02-24 22:38:50|554.74|551.38|554.74|551.38|554.74|551.38|554.74|551.38|0
1645742340000|2022-02-24 22:39:00|554.57|551.21|554.43|551.07|554.57|551.21|554.43|551.07|0
1645742350000|2022-02-24 22:39:10|554.26|550.9|553.97|550.61|554.26|550.9|553.97|550.61|0
1645742380000|2022-02-24 22:39:40|554.12|550.76|554.76|551.4|554.76|551.4|554.12|550.76|0
1645742390000|2022-02-24 22:39:50|554.31|550.95|554.28|550.92|554.31|550.95|554.28|550.92|0
1645742400000|2022-02-24 22:40:00|554.45|551.09|554.28|550.92|554.45|551.09|554.28|550.92|0
1645742430000|2022-02-24 22:40:30|554.31|550.95|554.31|550.95|554.35|550.99|554.31|550.95|0
1645742480000|2022-02-24 22:41:20|554.17|550.81|554.17|550.81|554.17|550.81|554.17|550.81|0
1645742490000|2022-02-24 22:41:30|554.31|550.95|554.31|550.95|554.31|550.95|554.31|550.95|0
1645742510000|2022-02-24 22:41:50|554.06|550.7|554.2|550.84|554.31|550.95|554.06|550.7|0
1645742560000|2022-02-24 22:42:40|554.23|550.87|554.23|550.87|554.23|550.87|554.23|550.87|0
1645742590000|2022-02-24 22:43:10|554.2|550.84|554.14|550.78|554.2|550.84|554.14|550.78|0
1645742620000|2022-02-24 22:43:40|553.86|550.5|554.12|550.76|554.12|550.76|553.86|550.5|0
1645742630000|2022-02-24 22:43:50|554.14|550.78|554.03|550.67|554.14|550.78|554.03|550.67|0
1645742670000|2022-02-24 22:44:30|554.12|550.76|554.12|550.76|554.12|550.76|554.12|550.76|0
1645742680000|2022-02-24 22:44:40|554.03|550.67|554.45|551.09|554.45|551.09|554.03|550.67|0
1645742720000|2022-02-24 22:45:20|554.31|550.95|554.31|550.95|554.31|550.95|554.31|550.95|0
1645742750000|2022-02-24 22:45:50|554.37|551.01|554.37|551.01|554.37|551.01|554.37|551.01|0
1645742820000|2022-02-24 22:47:00|554.45|551.09|554.43|551.07|554.45|551.09|554.43|551.07|0
1645742840000|2022-02-24 22:47:20|554.31|550.95|554.31|550.95|554.31|550.95|554.31|550.95|0
1645742860000|2022-02-24 22:47:40|554.28|550.92|554.48|551.12|554.48|551.12|554.28|550.92|0
1645742870000|2022-02-24 22:47:50|554.62|551.26|554.62|551.26|554.62|551.26|554.62|551.26|0
1645742880000|2022-02-24 22:48:00|554.76|551.4|554.76|551.4|554.76|551.4|554.76|551.4|0
1645742890000|2022-02-24 22:48:10|554.79|551.43|554.79|551.43|554.79|551.43|554.79|551.43|0
1645742900000|2022-02-24 22:48:20|554.76|551.4|554.76|551.4|554.76|551.4|554.76|551.4|0
1645742930000|2022-02-24 22:48:50|554.88|551.52|554.88|551.52|554.88|551.52|554.88|551.52|0
1645742960000|2022-02-24 22:49:20|554.76|551.4|554.76|551.4|554.76|551.4|554.76|551.4|0
1645742970000|2022-02-24 22:49:30|554.62|551.26|554.62|551.26|554.62|551.26|554.62|551.26|0
1645742980000|2022-02-24 22:49:40|554.76|551.4|554.88|551.52|554.88|551.52|554.76|551.4|0
1645743000000|2022-02-24 22:50:00|554.79|551.43|554.79|551.43|554.79|551.43|554.79|551.43|0
1645743010000|2022-02-24 22:50:10|554.88|551.52|554.82|551.46|554.88|551.52|554.82|551.46|0
1645743020000|2022-02-24 22:50:20|554.85|551.49|554.85|551.49|554.85|551.49|554.85|551.49|0
1645743100000|2022-02-24 22:51:40|554.88|551.52|554.88|551.52|554.88|551.52|554.88|551.52|0
1645743170000|2022-02-24 22:52:50|554.85|551.49|554.85|551.49|554.85|551.49|554.85|551.49|0
1645743210000|2022-02-24 22:53:30|554.88|551.52|554.91|551.55|554.91|551.55|554.88|551.52|0
1645743220000|2022-02-24 22:53:40|554.88|551.52|554.88|551.52|554.88|551.52|554.88|551.52|0
1645743230000|2022-02-24 22:53:50|554.91|551.55|554.91|551.55|554.91|551.55|554.91|551.55|0
1645743240000|2022-02-24 22:54:00|554.93|551.57|555.13|551.77|555.13|551.77|554.93|551.57|0
1645743260000|2022-02-24 22:54:20|555.26|551.9|555.33|551.97|555.33|551.97|555.26|551.9|0
1645743270000|2022-02-24 22:54:30|555.41|552.05|555.41|552.05|555.41|552.05|555.41|552.05|0
1645743310000|2022-02-24 22:55:10|555.55|552.19|555.55|552.19|555.55|552.19|555.55|552.19|0
1645743330000|2022-02-24 22:55:30|555.69|552.33|555.66|552.3|555.69|552.33|555.66|552.3|0
1645743340000|2022-02-24 22:55:40|555.55|552.19|555.55|552.19|555.55|552.19|555.55|552.19|0
1645743360000|2022-02-24 22:56:00|555.41|552.05|555.52|552.16|555.52|552.16|555.41|552.05|0
1645743370000|2022-02-24 22:56:10|555.5|552.14|555.5|552.14|555.5|552.14|555.5|552.14|0
1645743380000|2022-02-24 22:56:20|555.35|551.99|555.33|551.97|555.35|551.99|555.33|551.97|0
1645743390000|2022-02-24 22:56:30|555.3|551.94|555.3|551.94|555.3|551.94|555.3|551.94|0
1645743400000|2022-02-24 22:56:40|555.41|552.05|555.41|552.05|555.41|552.05|555.41|552.05|0
1645743440000|2022-02-24 22:57:20|555.21|551.85|555.21|551.85|555.21|551.85|555.21|551.85|0
1645743450000|2022-02-24 22:57:30|555.33|551.97|555.33|551.97|555.33|551.97|555.33|551.97|0
1645743480000|2022-02-24 22:58:00|555.52|552.16|555.52|552.16|555.52|552.16|555.52|552.16|0
1645743490000|2022-02-24 22:58:10|555.55|552.19|555.55|552.19|555.55|552.19|555.55|552.19|0
1645743500000|2022-02-24 22:58:20|555.52|552.16|555.52|552.16|555.52|552.16|555.52|552.16|0
1645743510000|2022-02-24 22:58:30|555.04|551.68|555.04|551.68|555.04|551.68|555.04|551.68|0
1645743540000|2022-02-24 22:59:00|555.09|551.73|555.09|551.73|555.09|551.73|555.09|551.73|0
1645743550000|2022-02-24 22:59:10|554.98|551.62|554.88|551.52|554.98|551.62|554.88|551.52|0
1645743560000|2022-02-24 22:59:20|555.26|551.9|555.29|551.93|555.29|551.93|555.26|551.9|0
1645743570000|2022-02-24 22:59:30|555.58|552.22|555.26|551.9|555.58|552.22|555.26|551.9|0
1645743600000|2022-02-24 23:00:00|558.17|554.81|556.81|553.45|558.17|554.81|556.23|552.87|0
1645743610000|2022-02-24 23:00:10|556.71|553.35|557|553.64|557.39|554.03|556.61|553.25|0
1645743620000|2022-02-24 23:00:20|556.51|553.15|557|553.64|557.2|553.84|556.51|553.15|0
1645743630000|2022-02-24 23:00:30|556.61|553.25|557|553.64|557.1|553.74|556.61|553.25|0
1645743640000|2022-02-24 23:00:40|556.9|553.54|558.07|554.71|558.07|554.71|556.9|553.54|0
1645743650000|2022-02-24 23:00:50|558.26|554.9|558.17|554.81|558.26|554.9|557.87|554.51|0
1645743660000|2022-02-24 23:01:00|558.75|555.39|559.14|555.78|559.14|555.78|558.56|555.2|0
1645743670000|2022-02-24 23:01:10|559.04|555.68|560.51|557.15|560.51|557.15|559.04|555.68|0
1645743680000|2022-02-24 23:01:20|560.21|556.85|560.02|556.66|560.31|556.95|560.02|556.66|0
1645743690000|2022-02-24 23:01:30|560.41|557.05|561.48|558.12|561.48|558.12|560.41|557.05|0
1645743700000|2022-02-24 23:01:40|561.38|558.02|561.29|557.93|561.87|558.51|561.29|557.93|0
1645743710000|2022-02-24 23:01:50|561.38|558.02|561.58|558.22|561.87|558.51|561.38|558.02|0
1645743720000|2022-02-24 23:02:00|561.48|558.12|560.41|557.05|561.48|558.12|560.41|557.05|0
1645743730000|2022-02-24 23:02:10|560.6|557.24|560.31|556.95|560.6|557.24|560.31|556.95|0
1645743740000|2022-02-24 23:02:20|560.9|557.54|561.58|558.22|561.58|558.22|560.9|557.54|0
1645743750000|2022-02-24 23:02:30|561.77|558.41|560.7|557.34|561.77|558.41|560.7|557.34|0
1645743760000|2022-02-24 23:02:40|560.51|557.15|559.92|556.56|560.51|557.15|559.73|556.37|0
1645743770000|2022-02-24 23:02:50|559.63|556.27|558.26|554.9|559.63|556.27|558.26|554.9|0
1645743780000|2022-02-24 23:03:00|558.95|555.59|559.34|555.98|559.53|556.17|558.95|555.59|0
1645743790000|2022-02-24 23:03:10|559.53|556.17|559.63|556.27|559.63|556.27|559.43|556.07|0
1645743800000|2022-02-24 23:03:20|559.53|556.17|560.31|556.95|560.41|557.05|559.53|556.17|0
1645743810000|2022-02-24 23:03:30|560.12|556.76|560.21|556.85|560.41|557.05|559.92|556.56|0
1645743820000|2022-02-24 23:03:40|559.24|555.88|558.95|555.59|559.24|555.88|558.95|555.59|0
1645743830000|2022-02-24 23:03:50|560.12|556.76|560.7|557.34|560.7|557.34|560.12|556.76|0
1645743840000|2022-02-24 23:04:00|560.51|557.15|560.12|556.76|560.51|557.15|560.02|556.66|0
1645743850000|2022-02-24 23:04:10|560.21|556.85|560.12|556.76|560.9|557.54|560.12|556.76|0
1645743860000|2022-02-24 23:04:20|559.43|556.07|559.24|555.88|559.43|556.07|559.24|555.88|0
1645743870000|2022-02-24 23:04:30|559.04|555.68|558.85|555.49|559.04|555.68|558.85|555.49|0
1645743880000|2022-02-24 23:04:40|559.04|555.68|558.85|555.49|559.04|555.68|558.65|555.29|0
1645743890000|2022-02-24 23:04:50|558.65|555.29|559.04|555.68|559.04|555.68|558.56|555.2|0
1645743900000|2022-02-24 23:05:00|558.95|555.59|558.75|555.39|559.24|555.88|558.75|555.39|0
1645743910000|2022-02-24 23:05:10|558.85|555.49|559.24|555.88|559.24|555.88|558.85|555.49|0
1645743920000|2022-02-24 23:05:20|558.85|555.49|559.34|555.98|559.34|555.98|558.85|555.49|0
1645743930000|2022-02-24 23:05:30|558.95|555.59|558.46|555.1|558.95|555.59|558.46|555.1|0
1645743940000|2022-02-24 23:05:40|558.95|555.59|558.17|554.81|558.95|555.59|558.17|554.81|0
1645743950000|2022-02-24 23:05:50|558.36|555|558.36|555|558.46|555.1|558.36|555|0
1645743960000|2022-02-24 23:06:00|558.17|554.81|558.17|554.81|558.46|555.1|558.17|554.81|0
1645743970000|2022-02-24 23:06:10|558.56|555.2|559.24|555.88|559.34|555.98|558.56|555.2|0
1645743980000|2022-02-24 23:06:20|559.34|555.98|559.24|555.88|559.34|555.98|559.24|555.88|0
1645743990000|2022-02-24 23:06:30|558.95|555.59|558.46|555.1|558.95|555.59|558.46|555.1|0
1645744000000|2022-02-24 23:06:40|558.95|555.59|558.95|555.59|558.95|555.59|558.95|555.59|0
1645744010000|2022-02-24 23:06:50|558.85|555.49|559.04|555.68|559.04|555.68|558.46|555.1|0
1645744020000|2022-02-24 23:07:00|559.14|555.78|558.46|555.1|559.14|555.78|558.46|555.1|0
1645744030000|2022-02-24 23:07:10|558.17|554.81|558.36|555|558.36|555|558.17|554.81|0
1645744040000|2022-02-24 23:07:20|558.07|554.71|557.58|554.22|558.07|554.71|557.48|554.12|0
1645744050000|2022-02-24 23:07:30|558.56|555.2|558.46|555.1|558.65|555.29|558.46|555.1|0
1645744060000|2022-02-24 23:07:40|557.48|554.12|556.81|553.45|557.68|554.32|556.81|553.45|0
1645744070000|2022-02-24 23:07:50|557.09|553.73|557.29|553.93|557.29|553.93|557.09|553.73|0
1645744080000|2022-02-24 23:08:00|557.09|553.73|557.29|553.93|557.29|553.93|557|553.64|0
1645744090000|2022-02-24 23:08:10|556.9|553.54|556.71|553.35|556.9|553.54|556.42|553.06|0
1645744100000|2022-02-24 23:08:20|556.22|552.86|556.32|552.96|556.32|552.96|556.12|552.76|0
1645744110000|2022-02-24 23:08:30|556.9|553.54|556.51|553.15|556.9|553.54|556.51|553.15|0
1645744120000|2022-02-24 23:08:40|556.71|553.35|557.39|554.03|557.39|554.03|556.71|553.35|0
1645744130000|2022-02-24 23:08:50|557.48|554.12|557.2|553.84|557.58|554.22|557.2|553.84|0
1645744140000|2022-02-24 23:09:00|557.39|554.03|557.78|554.42|557.78|554.42|557.39|554.03|0
1645744150000|2022-02-24 23:09:10|557.97|554.61|557.48|554.12|557.97|554.61|557.29|553.93|0
1645744160000|2022-02-24 23:09:20|558.46|555.1|558.17|554.81|558.46|555.1|558.17|554.81|0
1645744170000|2022-02-24 23:09:30|558.07|554.71|558.17|554.81|558.17|554.81|557.87|554.51|0
1645744180000|2022-02-24 23:09:40|558.26|554.9|558.07|554.71|558.26|554.9|557.97|554.61|0
1645744190000|2022-02-24 23:09:50|558.36|555|558.56|555.2|558.56|555.2|558.36|555|0
1645744200000|2022-02-24 23:10:00|558.85|555.49|558.75|555.39|558.85|555.49|558.75|555.39|0
1645744210000|2022-02-24 23:10:10|558.85|555.49|559.04|555.68|559.04|555.68|558.84|555.48|0
1645744220000|2022-02-24 23:10:20|559.23|555.87|559.43|556.07|559.43|556.07|559.14|555.78|0
1645744230000|2022-02-24 23:10:30|559.34|555.98|559.23|555.87|559.34|555.98|559.14|555.78|0
1645744240000|2022-02-24 23:10:40|559.14|555.78|559.62|556.26|559.82|556.46|559.14|555.78|0
1645744250000|2022-02-24 23:10:50|559.23|555.87|559.34|555.98|559.62|556.26|559.23|555.87|0
1645744260000|2022-02-24 23:11:00|559.43|556.07|559.82|556.46|560.01|556.65|559.43|556.07|0
1645744270000|2022-02-24 23:11:10|559.92|556.56|559.82|556.46|559.92|556.56|559.82|556.46|0
1645744280000|2022-02-24 23:11:20|560.01|556.65|559.62|556.26|560.01|556.65|559.62|556.26|0
1645744290000|2022-02-24 23:11:30|559.73|556.37|560.31|556.95|560.31|556.95|559.53|556.17|0
1645744300000|2022-02-24 23:11:40|559.92|556.56|559.72|556.36|559.92|556.56|559.72|556.36|0
1645744310000|2022-02-24 23:11:50|559.92|556.56|559.92|556.56|559.92|556.56|559.92|556.56|0
1645744320000|2022-02-24 23:12:00|560.01|556.65|559.72|556.36|560.01|556.65|559.72|556.36|0
1645744330000|2022-02-24 23:12:10|559.92|556.56|558.95|555.59|559.92|556.56|558.95|555.59|0
1645744340000|2022-02-24 23:12:20|559.14|555.78|558.36|555|559.14|555.78|558.36|555|0
1645744350000|2022-02-24 23:12:30|559.04|555.68|559.04|555.68|559.14|555.78|559.04|555.68|0
1645744360000|2022-02-24 23:12:40|559.14|555.78|559.14|555.78|559.14|555.78|559.14|555.78|0
1645744370000|2022-02-24 23:12:50|559.04|555.68|558.95|555.59|559.04|555.68|558.95|555.59|0
1645744380000|2022-02-24 23:13:00|559.14|555.78|559.33|555.97|559.33|555.97|559.14|555.78|0
1645744390000|2022-02-24 23:13:10|559.23|555.87|559.04|555.68|559.23|555.87|558.84|555.48|0
1645744400000|2022-02-24 23:13:20|558.95|555.59|558.95|555.59|559.14|555.78|558.95|555.59|0
1645744410000|2022-02-24 23:13:30|559.14|555.78|559.23|555.87|559.23|555.87|559.14|555.78|0
1645744420000|2022-02-24 23:13:40|559.14|555.78|559.04|555.68|559.14|555.78|559.04|555.68|0
1645744430000|2022-02-24 23:13:50|559.14|555.78|559.23|555.87|559.33|555.97|559.04|555.68|0
1645744440000|2022-02-24 23:14:00|559.14|555.78|558.95|555.59|559.23|555.87|558.95|555.59|0
1645744450000|2022-02-24 23:14:10|558.26|554.9|557.29|553.93|558.26|554.9|557.29|553.93|0
1645744460000|2022-02-24 23:14:20|557.48|554.12|557.48|554.12|557.48|554.12|557.39|554.03|0
1645744470000|2022-02-24 23:14:30|557.58|554.22|557.68|554.32|557.68|554.32|557.48|554.12|0
1645744480000|2022-02-24 23:14:40|557.58|554.22|557.97|554.61|558.26|554.9|557.58|554.22|0
1645744500000|2022-02-24 23:15:00|558.36|555|557.97|554.61|558.36|555|557.97|554.61|0
1645744510000|2022-02-24 23:15:10|557.87|554.51|559.04|555.68|559.04|555.68|557.87|554.51|0
1645744520000|2022-02-24 23:15:20|558.94|555.58|559.62|556.26|559.62|556.26|558.75|555.39|0
1645744530000|2022-02-24 23:15:30|559.43|556.07|559.92|556.56|559.92|556.56|559.43|556.07|0
1645744540000|2022-02-24 23:15:40|560.11|556.75|560.6|557.24|560.6|557.24|560.11|556.75|0
1645744550000|2022-02-24 23:15:50|559.92|556.56|560.11|556.75|560.11|556.75|559.92|556.56|0
1645744560000|2022-02-24 23:16:00|560.01|556.65|560.01|556.65|560.01|556.65|560.01|556.65|0
1645744570000|2022-02-24 23:16:10|560.11|556.75|560.5|557.14|560.5|557.14|560.11|556.75|0
1645744580000|2022-02-24 23:16:20|560.31|556.95|559.72|556.36|560.31|556.95|559.72|556.36|0
1645744590000|2022-02-24 23:16:30|559.62|556.26|559.14|555.78|559.72|556.36|558.94|555.58|0
1645744600000|2022-02-24 23:16:40|559.04|555.68|559.04|555.68|559.04|555.68|558.75|555.39|0
1645744610000|2022-02-24 23:16:50|559.14|555.78|559.33|555.97|559.33|555.97|558.94|555.58|0
1645744620000|2022-02-24 23:17:00|559.23|555.87|559.33|555.97|559.33|555.97|559.23|555.87|0
1645744630000|2022-02-24 23:17:10|559.14|555.78|559.04|555.68|559.14|555.78|559.04|555.68|0
1645744640000|2022-02-24 23:17:20|559.14|555.78|559.33|555.97|559.33|555.97|559.14|555.78|0
1645744650000|2022-02-24 23:17:30|559.43|556.07|560.11|556.75|560.11|556.75|559.43|556.07|0
1645744660000|2022-02-24 23:17:40|560.5|557.14|560.7|557.34|560.79|557.43|560.5|557.14|0
1645744670000|2022-02-24 23:17:50|560.99|557.63|561.57|558.21|561.57|558.21|560.99|557.63|0
1645744680000|2022-02-24 23:18:00|561.48|558.12|561.67|558.31|561.67|558.31|561.48|558.12|0
1645744690000|2022-02-24 23:18:10|561.38|558.02|560.89|557.53|561.57|558.21|560.89|557.53|0
1645744700000|2022-02-24 23:18:20|560.99|557.63|561.38|558.02|561.38|558.02|560.99|557.63|0
1645744710000|2022-02-24 23:18:30|561.28|557.92|561.28|557.92|561.28|557.92|561.09|557.73|0
1645744720000|2022-02-24 23:18:40|561.18|557.82|560.7|557.34|561.18|557.82|560.7|557.34|0
1645744730000|2022-02-24 23:18:50|560.5|557.14|560.79|557.43|560.79|557.43|560.5|557.14|0
1645744740000|2022-02-24 23:19:00|560.99|557.63|560.79|557.43|560.99|557.63|560.79|557.43|0
1645744750000|2022-02-24 23:19:10|560.89|557.53|561.28|557.92|561.38|558.02|560.89|557.53|0
1645744760000|2022-02-24 23:19:20|561.38|558.02|561.18|557.82|561.38|558.02|560.99|557.63|0
1645744770000|2022-02-24 23:19:30|560.99|557.63|561.09|557.73|561.28|557.92|560.99|557.63|0
1645744780000|2022-02-24 23:19:40|560.6|557.24|560.89|557.53|560.89|557.53|560.6|557.24|0
1645744790000|2022-02-24 23:19:50|560.79|557.43|560.6|557.24|560.79|557.43|560.4|557.04|0
1645744800000|2022-02-24 23:20:00|560.99|557.63|560.79|557.43|560.99|557.63|560.79|557.43|0
1645744810000|2022-02-24 23:20:10|560.89|557.53|561.48|558.12|561.48|558.12|560.89|557.53|0
1645744820000|2022-02-24 23:20:20|561.38|558.02|561.77|558.41|561.77|558.41|561.38|558.02|0
1645744830000|2022-02-24 23:20:30|561.96|558.6|562.65|559.29|562.65|559.29|561.96|558.6|0
1645744840000|2022-02-24 23:20:40|563.13|559.77|563.92|560.56|563.92|560.56|563.13|559.77|0
1645744850000|2022-02-24 23:20:50|564.02|560.66|563.04|559.68|564.02|560.66|563.04|559.68|0
1645744860000|2022-02-24 23:21:00|563.24|559.88|563.04|559.68|563.24|559.88|562.74|559.38|0
1645744870000|2022-02-24 23:21:10|562.84|559.48|560.99|557.63|562.84|559.48|560.99|557.63|0
1645744880000|2022-02-24 23:21:20|560.79|557.43|561.09|557.73|561.18|557.82|560.79|557.43|0
1645744890000|2022-02-24 23:21:30|560.6|557.24|560.5|557.14|560.6|557.24|560.31|556.95|0
1645744900000|2022-02-24 23:21:40|560.31|556.95|560.21|556.85|560.31|556.95|560.21|556.85|0
1645744910000|2022-02-24 23:21:50|560.11|556.75|560.21|556.85|560.21|556.85|560.01|556.65|0
1645744920000|2022-02-24 23:22:00|560.01|556.65|560.11|556.75|560.11|556.75|559.92|556.56|0
1645744930000|2022-02-24 23:22:10|560.5|557.14|560.4|557.04|560.5|557.14|560.31|556.95|0
1645744940000|2022-02-24 23:22:20|560.5|557.14|560.31|556.95|560.5|557.14|560.31|556.95|0
1645744950000|2022-02-24 23:22:30|560.4|557.04|560.89|557.53|560.89|557.53|560.4|557.04|0
1645744960000|2022-02-24 23:22:40|560.7|557.34|560.89|557.53|560.89|557.53|560.7|557.34|0
1645744970000|2022-02-24 23:22:50|560.99|557.63|560.79|557.43|560.99|557.63|560.7|557.34|0
1645744980000|2022-02-24 23:23:00|560.5|557.14|560.4|557.04|560.5|557.14|560.31|556.95|0
1645744990000|2022-02-24 23:23:10|560.5|557.14|560.5|557.14|560.5|557.14|560.5|557.14|0
1645745000000|2022-02-24 23:23:20|560.31|556.95|560.31|556.95|560.4|557.04|560.11|556.75|0
1645745010000|2022-02-24 23:23:30|559.92|556.56|559.82|556.46|559.92|556.56|559.82|556.46|0
1645745020000|2022-02-24 23:23:40|559.92|556.56|559.92|556.56|559.92|556.56|559.92|556.56|0
1645745030000|2022-02-24 23:23:50|559.82|556.46|559.92|556.56|560.01|556.65|559.72|556.36|0
1645745040000|2022-02-24 23:24:00|560.01|556.65|559.53|556.17|560.01|556.65|559.53|556.17|0
1645745050000|2022-02-24 23:24:10|560.11|556.75|559.92|556.56|560.11|556.75|559.92|556.56|0
1645745060000|2022-02-24 23:24:20|560.01|556.65|560.01|556.65|560.11|556.75|559.92|556.56|0
1645745070000|2022-02-24 23:24:30|560.2|556.84|560.4|557.04|560.4|557.04|559.81|556.45|0
1645745080000|2022-02-24 23:24:40|560.01|556.65|560.01|556.65|560.01|556.65|559.92|556.56|0
1645745090000|2022-02-24 23:24:50|559.72|556.36|559.72|556.36|559.72|556.36|559.72|556.36|0
1645745100000|2022-02-24 23:25:00|560.11|556.75|561.18|557.82|561.18|557.82|560.11|556.75|0
1645745110000|2022-02-24 23:25:10|561.28|557.92|561.87|558.51|561.87|558.51|561.18|557.82|0
1645745120000|2022-02-24 23:25:20|561.76|558.4|562.06|558.7|562.06|558.7|561.76|558.4|0
1645745130000|2022-02-24 23:25:30|561.96|558.6|562.16|558.8|562.16|558.8|561.96|558.6|0
1645745140000|2022-02-24 23:25:40|562.55|559.19|562.35|558.99|562.65|559.29|562.35|558.99|0
1645745150000|2022-02-24 23:25:50|562.26|558.9|562.84|559.48|562.84|559.48|562.26|558.9|0
1645745160000|2022-02-24 23:26:00|562.94|559.58|562.45|559.09|562.94|559.58|562.45|559.09|0
1645745170000|2022-02-24 23:26:10|562.65|559.29|562.55|559.19|562.65|559.29|562.55|559.19|0
1645745180000|2022-02-24 23:26:20|562.74|559.38|563.82|560.46|563.82|560.46|562.74|559.38|0
1645745190000|2022-02-24 23:26:30|563.62|560.26|563.72|560.36|563.72|560.36|563.62|560.26|0
1645745200000|2022-02-24 23:26:40|562.74|559.38|563.72|560.36|563.82|560.46|562.26|558.9|0
1645745210000|2022-02-24 23:26:50|563.62|560.26|563.72|560.36|563.72|560.36|563.52|560.16|0
1645745220000|2022-02-24 23:27:00|565.09|561.73|563.82|560.46|565.09|561.73|563.82|560.46|0
1645745230000|2022-02-24 23:27:10|563.52|560.16|562.74|559.38|563.52|560.16|562.74|559.38|0
1645745240000|2022-02-24 23:27:20|562.84|559.48|562.74|559.38|562.84|559.48|562.74|559.38|0
1645745250000|2022-02-24 23:27:30|562.84|559.48|563.13|559.77|563.13|559.77|562.65|559.29|0
1645745260000|2022-02-24 23:27:40|563.33|559.97|562.65|559.29|563.33|559.97|562.65|559.29|0
1645745270000|2022-02-24 23:27:50|562.74|559.38|563.52|560.16|563.52|560.16|562.65|559.29|0
1645745280000|2022-02-24 23:28:00|564.11|560.75|564.5|561.14|564.5|561.14|563.91|560.55|0
1645745290000|2022-02-24 23:28:10|564.3|560.94|564.21|560.85|564.5|561.14|564.21|560.85|0
1645745300000|2022-02-24 23:28:20|564.3|560.94|564.5|561.14|564.7|561.34|564.3|560.94|0
1645745310000|2022-02-24 23:28:30|564.41|561.05|564.3|560.94|564.41|561.05|564.3|560.94|0
1645745320000|2022-02-24 23:28:40|564.21|560.85|564.21|560.85|564.21|560.85|564.21|560.85|0
1645745330000|2022-02-24 23:28:50|564.3|560.94|564.21|560.85|564.41|561.05|564.21|560.85|0
1645745340000|2022-02-24 23:29:00|564.6|561.24|564.41|561.05|564.6|561.24|564.11|560.75|0
1645745350000|2022-02-24 23:29:10|564.11|560.75|563.33|559.97|564.11|560.75|563.33|559.97|0
1645745360000|2022-02-24 23:29:20|563.52|560.16|563.43|560.07|563.52|560.16|563.43|560.07|0
1645745370000|2022-02-24 23:29:30|563.23|559.87|563.23|559.87|563.23|559.87|563.23|559.87|0
1645745380000|2022-02-24 23:29:40|563.13|559.77|563.23|559.87|563.23|559.87|563.04|559.68|0
1645745390000|2022-02-24 23:29:50|563.33|559.97|563.52|560.16|563.52|560.16|563.33|559.97|0
1645745400000|2022-02-24 23:30:00|564.11|560.75|564.01|560.65|564.21|560.85|564.01|560.65|0
1645745410000|2022-02-24 23:30:10|564.11|560.75|563.72|560.36|564.11|560.75|563.43|560.07|0
1645745420000|2022-02-24 23:30:20|563.91|560.55|564.01|560.65|564.11|560.75|563.91|560.55|0
1645745430000|2022-02-24 23:30:30|563.91|560.55|563.91|560.55|564.11|560.75|563.91|560.55|0
1645745440000|2022-02-24 23:30:40|565.09|561.73|564.89|561.53|565.28|561.92|564.89|561.53|0
1645745450000|2022-02-24 23:30:50|564.8|561.44|564.3|560.94|564.8|561.44|564.3|560.94|0
1645745460000|2022-02-24 23:31:00|564.5|561.14|564.5|561.14|564.6|561.24|564.5|561.14|0
1645745470000|2022-02-24 23:31:10|564.6|561.24|565.28|561.92|565.28|561.92|564.6|561.24|0
1645745480000|2022-02-24 23:31:20|565.38|562.02|565.38|562.02|565.58|562.22|565.38|562.02|0
1645745490000|2022-02-24 23:31:30|565.28|561.92|565.28|561.92|565.48|562.12|565.28|561.92|0
1645745500000|2022-02-24 23:31:40|565.09|561.73|565.28|561.92|565.28|561.92|565.09|561.73|0
1645745510000|2022-02-24 23:31:50|565.58|562.22|565.19|561.83|565.87|562.51|565.19|561.83|0
1645745520000|2022-02-24 23:32:00|565.09|561.73|564.6|561.24|565.09|561.73|564.3|560.94|0
1645745530000|2022-02-24 23:32:10|564.5|561.14|564.21|560.85|564.5|561.14|564.21|560.85|0
1645745540000|2022-02-24 23:32:20|564.3|560.94|565.58|562.22|565.58|562.22|564.3|560.94|0
1645745550000|2022-02-24 23:32:30|566.07|562.71|565.78|562.42|566.07|562.71|565.58|562.22|0
1645745560000|2022-02-24 23:32:40|565.67|562.31|565.67|562.31|565.67|562.31|565.38|562.02|0
1645745570000|2022-02-24 23:32:50|565.78|562.42|566.46|563.1|566.46|563.1|565.78|562.42|0
1645745580000|2022-02-24 23:33:00|566.56|563.2|566.56|563.2|566.76|563.4|566.46|563.1|0
1645745590000|2022-02-24 23:33:10|566.76|563.4|566.26|562.9|566.76|563.4|566.07|562.71|0
1645745600000|2022-02-24 23:33:20|566.36|563|566.26|562.9|566.36|563|566.07|562.71|0
1645745610000|2022-02-24 23:33:30|566.17|562.81|566.17|562.81|566.26|562.9|566.17|562.81|0
1645745620000|2022-02-24 23:33:40|566.26|562.9|566.36|563|566.36|563|566.17|562.81|0
1645745630000|2022-02-24 23:33:50|566.17|562.81|566.07|562.71|566.26|562.9|566.07|562.71|0
1645745640000|2022-02-24 23:34:00|566.26|562.9|567.34|563.98|567.34|563.98|566.26|562.9|0
1645745650000|2022-02-24 23:34:10|567.24|563.88|566.75|563.39|567.44|564.08|566.75|563.39|0
1645745660000|2022-02-24 23:34:20|566.85|563.49|566.95|563.59|567.04|563.68|566.85|563.49|0
1645745670000|2022-02-24 23:34:30|566.85|563.49|567.24|563.88|567.24|563.88|566.85|563.49|0
1645745680000|2022-02-24 23:34:40|567.34|563.98|567.93|564.57|567.93|564.57|567.34|563.98|0
1645745690000|2022-02-24 23:34:50|567.63|564.27|568.03|564.67|568.03|564.67|567.54|564.18|0
1645745700000|2022-02-24 23:35:00|567.54|564.18|566.46|563.1|567.54|564.18|566.46|563.1|0
1645745710000|2022-02-24 23:35:10|566.26|562.9|566.46|563.1|566.46|563.1|566.26|562.9|0
1645745720000|2022-02-24 23:35:20|566.36|563|566.46|563.1|566.46|563.1|566.36|563|0
1645745730000|2022-02-24 23:35:30|566.26|562.9|566.36|563|566.36|563|566.26|562.9|0
1645745740000|2022-02-24 23:35:40|566.17|562.81|566.46|563.1|566.46|563.1|566.17|562.81|0
1645745750000|2022-02-24 23:35:50|566.26|562.9|566.26|562.9|566.26|562.9|566.06|562.7|0
1645745760000|2022-02-24 23:36:00|566.36|563|566.75|563.39|567.04|563.68|566.36|563|0
1645745770000|2022-02-24 23:36:10|566.46|563.1|565.19|561.83|566.46|563.1|565.19|561.83|0
1645745780000|2022-02-24 23:36:20|565.38|562.02|565.58|562.22|565.67|562.31|565.38|562.02|0
1645745790000|2022-02-24 23:36:30|565.67|562.31|565.67|562.31|565.77|562.41|565.58|562.22|0
1645745800000|2022-02-24 23:36:40|565.48|562.12|565.48|562.12|565.48|562.12|565.38|562.02|0
1645745810000|2022-02-24 23:36:50|565.67|562.31|565.67|562.31|565.67|562.31|565.48|562.12|0
1645745820000|2022-02-24 23:37:00|565.87|562.51|565.67|562.31|566.06|562.7|565.67|562.31|0
1645745830000|2022-02-24 23:37:10|565.58|562.22|565.38|562.02|565.58|562.22|565.08|561.72|0
1645745840000|2022-02-24 23:37:20|565.28|561.92|565.19|561.83|565.77|562.41|565.19|561.83|0
1645745850000|2022-02-24 23:37:30|565.08|561.72|564.89|561.53|565.08|561.72|564.89|561.53|0
1645745860000|2022-02-24 23:37:40|564.8|561.44|564.89|561.53|564.89|561.53|564.8|561.44|0
1645745870000|2022-02-24 23:37:50|565.08|561.72|564.89|561.53|565.08|561.72|564.69|561.33|0
1645745880000|2022-02-24 23:38:00|565.28|561.92|564.6|561.24|565.28|561.92|564.6|561.24|0
1645745890000|2022-02-24 23:38:10|564.5|561.14|564.6|561.24|564.69|561.33|564.5|561.14|0
1645745900000|2022-02-24 23:38:20|564.79|561.43|565.28|561.92|565.28|561.92|564.79|561.43|0
1645745910000|2022-02-24 23:38:30|565.48|562.12|565.58|562.22|565.67|562.31|565.48|562.12|0
1645745920000|2022-02-24 23:38:40|565.28|561.92|564.79|561.43|565.28|561.92|564.69|561.33|0
1645745930000|2022-02-24 23:38:50|565.19|561.83|565.28|561.92|565.38|562.02|565.19|561.83|0
1645745940000|2022-02-24 23:39:00|565.19|561.83|564.4|561.04|565.19|561.83|564.3|560.94|0
1645745950000|2022-02-24 23:39:10|564.5|561.14|564.5|561.14|564.5|561.14|564.3|560.94|0
1645745960000|2022-02-24 23:39:20|564.69|561.33|564.6|561.24|565.08|561.72|564.6|561.24|0
1645745970000|2022-02-24 23:39:30|564.5|561.14|564.5|561.14|564.5|561.14|564.4|561.04|0
1645745980000|2022-02-24 23:39:40|564.4|561.04|564.3|560.94|564.5|561.14|564.3|560.94|0
1645745990000|2022-02-24 23:39:50|564.11|560.75|564.3|560.94|564.3|560.94|564.11|560.75|0
1645746000000|2022-02-24 23:40:00|564.11|560.75|564.11|560.75|564.11|560.75|564.11|560.75|0
1645746010000|2022-02-24 23:40:10|564.01|560.65|564.3|560.94|564.3|560.94|564.01|560.65|0
1645746020000|2022-02-24 23:40:20|564.5|561.14|564.79|561.43|564.79|561.43|564.5|561.14|0
1645746030000|2022-02-24 23:40:30|564.89|561.53|565.28|561.92|565.38|562.02|564.89|561.53|0
1645746040000|2022-02-24 23:40:40|565.38|562.02|565.28|561.92|565.38|562.02|565.08|561.72|0
1645746050000|2022-02-24 23:40:50|565.08|561.72|565.08|561.72|565.08|561.72|564.89|561.53|0
1645746060000|2022-02-24 23:41:00|564.99|561.63|564.89|561.53|564.99|561.63|564.89|561.53|0
1645746070000|2022-02-24 23:41:10|564.79|561.43|564.5|561.14|564.79|561.43|564.5|561.14|0
1645746080000|2022-02-24 23:41:20|564.3|560.94|564.6|561.24|564.6|561.24|564.3|560.94|0
1645746090000|2022-02-24 23:41:30|564.99|561.63|564.99|561.63|564.99|561.63|564.99|561.63|0
1645746100000|2022-02-24 23:41:40|564.89|561.53|564.79|561.43|564.89|561.53|564.79|561.43|0
1645746110000|2022-02-24 23:41:50|564.89|561.53|565.08|561.72|565.08|561.72|564.89|561.53|0
1645746120000|2022-02-24 23:42:00|565.48|562.12|565.48|562.12|565.48|562.12|565.48|562.12|0
1645746130000|2022-02-24 23:42:10|565.67|562.31|565.87|562.51|565.87|562.51|565.67|562.31|0
1645746140000|2022-02-24 23:42:20|565.77|562.41|565.08|561.72|565.77|562.41|565.08|561.72|0
1645746150000|2022-02-24 23:42:30|564.99|561.63|564.89|561.53|564.99|561.63|564.69|561.33|0
1645746160000|2022-02-24 23:42:40|564.99|561.63|564.79|561.43|565.08|561.72|564.79|561.43|0
1645746170000|2022-02-24 23:42:50|564.69|561.33|564.5|561.14|564.69|561.33|564.3|560.94|0
1645746180000|2022-02-24 23:43:00|564.69|561.33|564.69|561.33|564.79|561.43|564.69|561.33|0
1645746190000|2022-02-24 23:43:10|564.89|561.53|564.89|561.53|564.89|561.53|564.89|561.53|0
1645746200000|2022-02-24 23:43:20|565.08|561.72|564.89|561.53|565.08|561.72|564.79|561.43|0
1645746210000|2022-02-24 23:43:30|564.99|561.63|565.18|561.82|565.28|561.92|564.99|561.63|0
1645746220000|2022-02-24 23:43:40|565.28|561.92|564.89|561.53|565.28|561.92|564.89|561.53|0
1645746230000|2022-02-24 23:43:50|565.08|561.72|564.5|561.14|565.08|561.72|564.5|561.14|0
1645746240000|2022-02-24 23:44:00|564.6|561.24|564.69|561.33|564.89|561.53|564.6|561.24|0
1645746250000|2022-02-24 23:44:10|564.3|560.94|564.3|560.94|564.4|561.04|564.3|560.94|0
1645746260000|2022-02-24 23:44:20|564.5|561.14|564.5|561.14|564.69|561.33|564.5|561.14|0
1645746270000|2022-02-24 23:44:30|564.69|561.33|564.6|561.24|564.69|561.33|564.5|561.14|0
1645746280000|2022-02-24 23:44:40|564.3|560.94|564.3|560.94|564.3|560.94|564.3|560.94|0
1645746290000|2022-02-24 23:44:50|564.5|561.14|564.69|561.33|564.69|561.33|564.5|561.14|0
1645746300000|2022-02-24 23:45:00|564.3|560.94|565.38|562.02|565.47|562.11|564.21|560.85|0
1645746310000|2022-02-24 23:45:10|565.47|562.11|565.08|561.72|565.47|562.11|565.08|561.72|0
1645746320000|2022-02-24 23:45:20|565.18|561.82|565.47|562.11|565.67|562.31|565.18|561.82|0
1645746330000|2022-02-24 23:45:30|565.58|562.22|565.18|561.82|565.58|562.22|565.18|561.82|0
1645746340000|2022-02-24 23:45:40|565.28|561.92|565.18|561.82|565.28|561.92|565.18|561.82|0
1645746350000|2022-02-24 23:45:50|565.28|561.92|565.87|562.51|565.87|562.51|565.28|561.92|0
1645746360000|2022-02-24 23:46:00|565.67|562.31|565.28|561.92|565.67|562.31|565.28|561.92|0
1645746370000|2022-02-24 23:46:10|565.08|561.72|564.6|561.24|565.08|561.72|564.5|561.14|0
1645746380000|2022-02-24 23:46:20|564.3|560.94|564.89|561.53|564.89|561.53|564.3|560.94|0
1645746390000|2022-02-24 23:46:30|565.08|561.72|564.69|561.33|565.08|561.72|564.69|561.33|0
1645746400000|2022-02-24 23:46:40|564.5|561.14|564.5|561.14|564.5|561.14|564.5|561.14|0
1645746410000|2022-02-24 23:46:50|564.6|561.24|564.6|561.24|564.6|561.24|564.6|561.24|0
1645746420000|2022-02-24 23:47:00|564.3|560.94|564.4|561.04|564.4|561.04|564.3|560.94|0
1645746430000|2022-02-24 23:47:10|564.49|561.13|564.3|560.94|564.69|561.33|564.3|560.94|0
1645746440000|2022-02-24 23:47:20|564.49|561.13|565.08|561.72|565.08|561.72|564.49|561.13|0
1645746450000|2022-02-24 23:47:30|564.99|561.63|564.3|560.94|564.99|561.63|564.3|560.94|0
1645746460000|2022-02-24 23:47:40|564.49|561.13|564.69|561.33|564.89|561.53|564.49|561.13|0
1645746470000|2022-02-24 23:47:50|564.89|561.53|564.99|561.63|564.99|561.63|564.89|561.53|0
1645746480000|2022-02-24 23:48:00|565.08|561.72|564.3|560.94|565.08|561.72|564.3|560.94|0
1645746490000|2022-02-24 23:48:10|564.49|561.13|564.3|560.94|564.49|561.13|564.21|560.85|0
1645746500000|2022-02-24 23:48:20|563.91|560.55|563.71|560.35|563.91|560.55|563.62|560.26|0
1645746510000|2022-02-24 23:48:30|563.32|559.96|563.91|560.55|563.91|560.55|563.32|559.96|0
1645746520000|2022-02-24 23:48:40|563.81|560.45|563.91|560.55|563.91|560.55|563.71|560.35|0
1645746530000|2022-02-24 23:48:50|563.71|560.35|563.91|560.55|563.91|560.55|563.71|560.35|0
1645746540000|2022-02-24 23:49:00|563.71|560.35|563.71|560.35|563.71|560.35|563.52|560.16|0
1645746550000|2022-02-24 23:49:10|563.52|560.16|563.81|560.45|563.81|560.45|563.52|560.16|0
1645746560000|2022-02-24 23:49:20|563.62|560.26|563.62|560.26|563.71|560.35|563.52|560.16|0
1645746570000|2022-02-24 23:49:30|563.71|560.35|563.71|560.35|563.91|560.55|563.71|560.35|0
1645746580000|2022-02-24 23:49:40|563.32|559.96|562.64|559.28|563.32|559.96|562.64|559.28|0
1645746590000|2022-02-24 23:49:50|562.73|559.37|562.93|559.57|562.93|559.57|562.73|559.37|0
1645746600000|2022-02-24 23:50:00|563.23|559.87|563.32|559.96|563.32|559.96|563.13|559.77|0
1645746610000|2022-02-24 23:50:10|563.42|560.06|563.13|559.77|563.52|560.16|563.13|559.77|0
1645746620000|2022-02-24 23:50:20|562.93|559.57|562.93|559.57|562.93|559.57|562.93|559.57|0
1645746630000|2022-02-24 23:50:30|562.34|558.98|562.15|558.79|562.34|558.98|562.15|558.79|0
1645746640000|2022-02-24 23:50:40|561.37|558.01|561.56|558.2|561.56|558.2|561.37|558.01|0
1645746650000|2022-02-24 23:50:50|561.76|558.4|561.27|557.91|561.76|558.4|561.27|557.91|0
1645746660000|2022-02-24 23:51:00|561.37|558.01|561.37|558.01|561.37|558.01|561.17|557.81|0
1645746670000|2022-02-24 23:51:10|561.76|558.4|561.86|558.5|561.86|558.5|561.76|558.4|0
1645746680000|2022-02-24 23:51:20|561.76|558.4|561.47|558.11|561.95|558.59|561.47|558.11|0
1645746690000|2022-02-24 23:51:30|561.17|557.81|560.88|557.52|561.17|557.81|560.88|557.52|0
1645746700000|2022-02-24 23:51:40|560.98|557.62|561.27|557.91|561.56|558.2|560.98|557.62|0
1645746710000|2022-02-24 23:51:50|561.56|558.2|561.56|558.2|561.66|558.3|561.56|558.2|0
1645746720000|2022-02-24 23:52:00|561.95|558.59|562.05|558.69|562.15|558.79|561.86|558.5|0
1645746730000|2022-02-24 23:52:10|561.95|558.59|562.64|559.28|562.64|559.28|561.95|558.59|0
1645746740000|2022-02-24 23:52:20|561.95|558.59|561.47|558.11|561.95|558.59|561.47|558.11|0
1645746750000|2022-02-24 23:52:30|561.56|558.2|562.15|558.79|562.15|558.79|561.56|558.2|0
1645746760000|2022-02-24 23:52:40|561.95|558.59|562.34|558.98|562.34|558.98|561.95|558.59|0
1645746770000|2022-02-24 23:52:50|562.15|558.79|562.34|558.98|562.34|558.98|562.15|558.79|0
1645746780000|2022-02-24 23:53:00|562.15|558.79|562.34|558.98|562.34|558.98|562.15|558.79|0
1645746790000|2022-02-24 23:53:10|562.54|559.18|562.54|559.18|562.54|559.18|562.54|559.18|0
1645746800000|2022-02-24 23:53:20|562.73|559.37|562.54|559.18|562.73|559.37|562.54|559.18|0
1645746810000|2022-02-24 23:53:30|562.73|559.37|562.54|559.18|562.73|559.37|562.34|558.98|0
1645746820000|2022-02-24 23:53:40|562.93|559.57|562.54|559.18|562.93|559.57|562.54|559.18|0
1645746830000|2022-02-24 23:53:50|562.34|558.98|562.64|559.28|562.64|559.28|562.34|558.98|0
1645746840000|2022-02-24 23:54:00|562.34|558.98|562.25|558.89|562.34|558.98|562.25|558.89|0
1645746850000|2022-02-24 23:54:10|562.34|558.98|562.54|559.18|562.73|559.37|562.34|558.98|0
1645746860000|2022-02-24 23:54:20|561.56|558.2|561.66|558.3|561.66|558.3|561.37|558.01|0
1645746870000|2022-02-24 23:54:30|561.76|558.4|561.76|558.4|561.76|558.4|561.76|558.4|0
1645746880000|2022-02-24 23:54:40|561.56|558.2|561.76|558.4|561.76|558.4|561.56|558.2|0
1645746900000|2022-02-24 23:55:00|561.56|558.2|561.76|558.4|561.76|558.4|561.56|558.2|0
1645746910000|2022-02-24 23:55:10|561.56|558.2|561.66|558.3|561.76|558.4|561.56|558.2|0
1645746920000|2022-02-24 23:55:20|561.76|558.4|561.76|558.4|561.76|558.4|561.76|558.4|0
1645746940000|2022-02-24 23:55:40|561.37|558.01|561.76|558.4|561.76|558.4|561.37|558.01|0
1645746950000|2022-02-24 23:55:50|561.56|558.2|561.86|558.5|561.86|558.5|561.56|558.2|0
1645746960000|2022-02-24 23:56:00|561.76|558.4|561.66|558.3|561.76|558.4|561.66|558.3|0
1645746970000|2022-02-24 23:56:10|561.56|558.2|561.76|558.4|561.76|558.4|561.56|558.2|0
1645746980000|2022-02-24 23:56:20|561.56|558.2|561.95|558.59|561.95|558.59|561.56|558.2|0
1645746990000|2022-02-24 23:56:30|562.34|558.98|562.25|558.89|562.54|559.18|562.25|558.89|0
1645747000000|2022-02-24 23:56:40|561.95|558.59|561.76|558.4|561.95|558.59|561.76|558.4|0
1645747010000|2022-02-24 23:56:50|561.95|558.59|562.05|558.69|562.15|558.79|561.95|558.59|0
1645747020000|2022-02-24 23:57:00|562.73|559.37|562.54|559.18|562.73|559.37|562.54|559.18|0
1645747030000|2022-02-24 23:57:10|562.73|559.37|562.93|559.57|562.93|559.57|562.73|559.37|0
1645747040000|2022-02-24 23:57:20|563.12|559.76|563.12|559.76|563.12|559.76|563.12|559.76|0
1645747050000|2022-02-24 23:57:30|563.32|559.96|563.12|559.76|563.32|559.96|563.12|559.76|0
1645747060000|2022-02-24 23:57:40|562.93|559.57|563.12|559.76|563.12|559.76|562.93|559.57|0
1645747070000|2022-02-24 23:57:50|562.93|559.57|562.54|559.18|562.93|559.57|562.54|559.18|0
1645747080000|2022-02-24 23:58:00|562.64|559.28|562.73|559.37|562.93|559.57|562.64|559.28|0
1645747090000|2022-02-24 23:58:10|561.95|558.59|562.93|559.57|562.93|559.57|561.95|558.59|0
1645747100000|2022-02-24 23:58:20|562.83|559.47|562.73|559.37|562.83|559.47|562.54|559.18|0
1645747110000|2022-02-24 23:58:30|562.54|559.18|561.95|558.59|562.54|559.18|561.95|558.59|0
1645747120000|2022-02-24 23:58:40|561.86|558.5|561.76|558.4|561.86|558.5|561.76|558.4|0
1645747130000|2022-02-24 23:58:50|561.95|558.59|562.25|558.89|562.25|558.89|561.95|558.59|0
1645747140000|2022-02-24 23:59:00|562.34|558.98|562.15|558.79|562.34|558.98|562.15|558.79|0
1645747150000|2022-02-24 23:59:10|562.25|558.89|561.76|558.4|562.25|558.89|561.76|558.4|0
1645747160000|2022-02-24 23:59:20|562.15|558.79|562.34|558.98|562.34|558.98|561.95|558.59|0
1645747170000|2022-02-24 23:59:30|562.73|559.37|562.34|558.98|562.73|559.37|562.15|558.79|0
1645747180000|2022-02-24 23:59:40|562.25|558.89|561.95|558.59|562.25|558.89|561.95|558.59|0
1645747190000|2022-02-24 23:59:50|562.15|558.79|562.54|559.18|562.54|559.18|562.15|558.79|0
1645747200000|2022-02-25 00:00:00|562.64|559.28|562.34|558.98|562.64|559.28|562.15|558.79|0
1645747210000|2022-02-25 00:00:10|562.54|559.18|561.86|558.5|562.54|559.18|561.86|558.5|0
1645747220000|2022-02-25 00:00:20|561.95|558.59|561.36|558|561.95|558.59|561.36|558|0
1645747230000|2022-02-25 00:00:30|561.17|557.81|561.17|557.81|561.27|557.91|561.17|557.81|0
1645747240000|2022-02-25 00:00:40|560.97|557.61|560.97|557.61|560.97|557.61|560.78|557.42|0
1645747250000|2022-02-25 00:00:50|560.78|557.42|560.97|557.61|560.97|557.61|560.78|557.42|0
1645747260000|2022-02-25 00:01:00|560.78|557.42|561.17|557.81|561.17|557.81|560.78|557.42|0
1645747270000|2022-02-25 00:01:10|561.56|558.2|561.56|558.2|561.56|558.2|561.56|558.2|0
1645747280000|2022-02-25 00:01:20|561.36|558|561.36|558|561.47|558.11|561.36|558|0
1645747290000|2022-02-25 00:01:30|561.75|558.39|561.75|558.39|561.95|558.59|561.75|558.39|0
1645747300000|2022-02-25 00:01:40|561.56|558.2|560.39|557.03|561.56|558.2|560.39|557.03|0
1645747310000|2022-02-25 00:01:50|560.58|557.22|560.49|557.13|560.78|557.42|560.49|557.13|0
1645747320000|2022-02-25 00:02:00|560.39|557.03|561.36|558|561.36|558|560.39|557.03|0
1645747330000|2022-02-25 00:02:10|561.17|557.81|560.49|557.13|561.17|557.81|560.49|557.13|0
1645747340000|2022-02-25 00:02:20|560.58|557.22|560.19|556.83|560.58|557.22|560.19|556.83|0
1645747350000|2022-02-25 00:02:30|560.58|557.22|560.97|557.61|561.17|557.81|560.58|557.22|0
1645747360000|2022-02-25 00:02:40|561.17|557.81|560.3|556.94|561.17|557.81|560.3|556.94|0
1645747370000|2022-02-25 00:02:50|560.19|556.83|560.78|557.42|560.78|557.42|560.19|556.83|0
1645747380000|2022-02-25 00:03:00|560.58|557.22|559.8|556.44|560.58|557.22|559.8|556.44|0
1645747390000|2022-02-25 00:03:10|559.41|556.05|558.93|555.57|559.61|556.25|558.93|555.57|0
1645747400000|2022-02-25 00:03:20|558.83|555.47|558.83|555.47|558.83|555.47|558.44|555.08|0
1645747410000|2022-02-25 00:03:30|558.93|555.57|558.83|555.47|558.93|555.57|558.74|555.38|0
1645747420000|2022-02-25 00:03:40|559.02|555.66|559.13|555.77|559.22|555.86|559.02|555.66|0
1645747430000|2022-02-25 00:03:50|558.93|555.57|558.64|555.28|558.93|555.57|558.64|555.28|0
1645747440000|2022-02-25 00:04:00|558.44|555.08|558.05|554.69|558.44|555.08|558.05|554.69|0
1645747450000|2022-02-25 00:04:10|557.96|554.6|557.86|554.5|558.44|555.08|557.86|554.5|0
1645747460000|2022-02-25 00:04:20|557.66|554.3|557.57|554.21|557.66|554.3|557.27|553.91|0
1645747470000|2022-02-25 00:04:30|557.76|554.4|557.57|554.21|558.15|554.79|557.57|554.21|0
1645747480000|2022-02-25 00:04:40|557.86|554.5|557.86|554.5|558.05|554.69|557.86|554.5|0
1645747490000|2022-02-25 00:04:50|557.66|554.3|557.08|553.72|557.66|554.3|557.08|553.72|0
1645747500000|2022-02-25 00:05:00|556.88|553.52|557.08|553.72|557.08|553.72|556.88|553.52|0
1645747510000|2022-02-25 00:05:10|557.27|553.91|557.86|554.5|557.86|554.5|557.27|553.91|0
1645747520000|2022-02-25 00:05:20|557.96|554.6|557.66|554.3|557.96|554.6|557.47|554.11|0
1645747530000|2022-02-25 00:05:30|557.47|554.11|557.86|554.5|557.86|554.5|557.47|554.11|0
1645747540000|2022-02-25 00:05:40|558.25|554.89|557.76|554.4|558.25|554.89|557.76|554.4|0
1645747550000|2022-02-25 00:05:50|557.66|554.3|557.66|554.3|557.66|554.3|557.57|554.21|0
1645747560000|2022-02-25 00:06:00|557.47|554.11|557.47|554.11|557.47|554.11|557.37|554.01|0
1645747570000|2022-02-25 00:06:10|556.79|553.43|556.5|553.14|556.79|553.43|556.5|553.14|0
1645747580000|2022-02-25 00:06:20|556.69|553.33|556.88|553.52|556.88|553.52|556.5|553.14|0
1645747590000|2022-02-25 00:06:30|556.5|553.14|556.11|552.75|556.5|553.14|556.11|552.75|0
1645747600000|2022-02-25 00:06:40|555.91|552.55|556.6|553.24|556.69|553.33|555.91|552.55|0
1645747610000|2022-02-25 00:06:50|556.88|553.52|557.08|553.72|557.08|553.72|556.79|553.43|0
1645747620000|2022-02-25 00:07:00|556.98|553.62|556.49|553.13|556.98|553.62|556.49|553.13|0
1645747630000|2022-02-25 00:07:10|556.3|552.94|556.3|552.94|556.49|553.13|556.3|552.94|0
1645747640000|2022-02-25 00:07:20|556.49|553.13|556.69|553.33|556.88|553.52|556.49|553.13|0
1645747650000|2022-02-25 00:07:30|557.08|553.72|557.08|553.72|557.08|553.72|556.88|553.52|0
1645747660000|2022-02-25 00:07:40|557.27|553.91|557.27|553.91|557.27|553.91|557.27|553.91|0
1645747670000|2022-02-25 00:07:50|557.47|554.11|557.37|554.01|557.47|554.11|557.37|554.01|0
1645747680000|2022-02-25 00:08:00|557.27|553.91|557.86|554.5|558.05|554.69|557.27|553.91|0
1645747690000|2022-02-25 00:08:10|557.76|554.4|557.76|554.4|557.86|554.5|557.76|554.4|0
1645747700000|2022-02-25 00:08:20|557.86|554.5|558.15|554.79|558.24|554.88|557.86|554.5|0
1645747710000|2022-02-25 00:08:30|558.24|554.88|558.15|554.79|558.44|555.08|558.15|554.79|0
1645747720000|2022-02-25 00:08:40|558.24|554.88|558.15|554.79|558.24|554.88|558.05|554.69|0
1645747730000|2022-02-25 00:08:50|558.24|554.88|559.02|555.66|559.22|555.86|558.24|554.88|0
1645747740000|2022-02-25 00:09:00|558.83|555.47|558.63|555.27|558.83|555.47|558.54|555.18|0
1645747750000|2022-02-25 00:09:10|558.44|555.08|558.24|554.88|558.63|555.27|558.24|554.88|0
1645747760000|2022-02-25 00:09:20|558.05|554.69|558.05|554.69|558.24|554.88|558.05|554.69|0
1645747770000|2022-02-25 00:09:30|558.13|554.77|557.94|554.58|558.13|554.77|557.94|554.58|0
1645747780000|2022-02-25 00:09:40|557.85|554.49|557.55|554.19|557.94|554.58|557.55|554.19|0
1645747790000|2022-02-25 00:09:50|557.94|554.58|558.13|554.77|558.13|554.77|557.94|554.58|0
1645747800000|2022-02-25 00:10:00|558.33|554.97|558.33|554.97|558.33|554.97|558.33|554.97|0
1645747810000|2022-02-25 00:10:10|558.43|555.07|558.91|555.55|558.91|555.55|558.43|555.07|0
1645747820000|2022-02-25 00:10:20|559.11|555.75|559.69|556.33|559.69|556.33|559.11|555.75|0
1645747830000|2022-02-25 00:10:30|559.5|556.14|559.21|555.85|559.5|556.14|559.21|555.85|0
1645747840000|2022-02-25 00:10:40|559.01|555.65|559.3|555.94|559.4|556.04|559.01|555.65|0
1645747850000|2022-02-25 00:10:50|559.4|556.04|559.79|556.43|559.79|556.43|559.3|555.94|0
1645747860000|2022-02-25 00:11:00|559.69|556.33|560.27|556.91|560.27|556.91|559.69|556.33|0
1645747870000|2022-02-25 00:11:10|559.99|556.63|559.69|556.33|559.99|556.63|559.69|556.33|0
1645747880000|2022-02-25 00:11:20|560.08|556.72|560.08|556.72|560.08|556.72|560.08|556.72|0
1645747890000|2022-02-25 00:11:30|560.18|556.82|559.6|556.24|560.18|556.82|559.6|556.24|0
1645747900000|2022-02-25 00:11:40|559.49|556.13|559.21|555.85|559.79|556.43|559.21|555.85|0
1645747910000|2022-02-25 00:11:50|559.11|555.75|559.3|555.94|559.4|556.04|559.11|555.75|0
1645747920000|2022-02-25 00:12:00|560.27|556.91|561.25|557.89|561.25|557.89|560.27|556.91|0
1645747930000|2022-02-25 00:12:10|560.86|557.5|561.25|557.89|561.44|558.08|560.86|557.5|0
1645747940000|2022-02-25 00:12:20|561.64|558.28|562.03|558.67|562.03|558.67|561.44|558.08|0
1645747950000|2022-02-25 00:12:30|561.83|558.47|561.83|558.47|561.93|558.57|561.83|558.47|0
1645747960000|2022-02-25 00:12:40|562.03|558.67|561.64|558.28|562.03|558.67|561.64|558.28|0
1645747970000|2022-02-25 00:12:50|562.22|558.86|561.64|558.28|562.22|558.86|561.64|558.28|0
1645747980000|2022-02-25 00:13:00|561.54|558.18|561.05|557.69|561.54|558.18|560.66|557.3|0
1645747990000|2022-02-25 00:13:10|560.86|557.5|560.37|557.01|560.86|557.5|560.37|557.01|0
1645748000000|2022-02-25 00:13:20|560.86|557.5|561.05|557.69|561.05|557.69|560.66|557.3|0
1645748010000|2022-02-25 00:13:30|561.15|557.79|560.86|557.5|561.15|557.79|560.86|557.5|0
1645748020000|2022-02-25 00:13:40|560.66|557.3|560.47|557.11|560.66|557.3|560.47|557.11|0
1645748030000|2022-02-25 00:13:50|560.27|556.91|560.27|556.91|560.47|557.11|560.27|556.91|0
1645748040000|2022-02-25 00:14:00|560.08|556.72|560.08|556.72|560.08|556.72|560.08|556.72|0
1645748050000|2022-02-25 00:14:10|559.88|556.52|560.37|557.01|560.37|557.01|559.88|556.52|0
1645748060000|2022-02-25 00:14:20|560.27|556.91|560.27|556.91|560.47|557.11|560.27|556.91|0
1645748070000|2022-02-25 00:14:30|560.57|557.21|560.47|557.11|560.57|557.21|560.27|556.91|0
1645748080000|2022-02-25 00:14:40|560.18|556.82|559.49|556.13|560.27|556.91|559.49|556.13|0
1645748090000|2022-02-25 00:14:50|559.6|556.24|559.3|555.94|559.6|556.24|559.21|555.85|0
1645748100000|2022-02-25 00:15:00|559.69|556.33|559.6|556.24|559.69|556.33|559.4|556.04|0
1645748110000|2022-02-25 00:15:10|559.79|556.43|559.88|556.52|560.18|556.82|559.79|556.43|0
1645748120000|2022-02-25 00:15:20|560.08|556.72|559.98|556.62|560.27|556.91|559.88|556.52|0
1645748130000|2022-02-25 00:15:30|559.69|556.33|558.52|555.16|559.69|556.33|558.52|555.16|0
1645748140000|2022-02-25 00:15:40|558.62|555.26|559.1|555.74|559.1|555.74|558.52|555.16|0
1645748150000|2022-02-25 00:15:50|558.91|555.55|558.82|555.46|559.1|555.74|558.82|555.46|0
1645748160000|2022-02-25 00:16:00|558.91|555.55|558.72|555.36|559.1|555.74|558.72|555.36|0
1645748170000|2022-02-25 00:16:10|558.33|554.97|558.52|555.16|558.52|555.16|557.74|554.38|0
1645748180000|2022-02-25 00:16:20|558.91|555.55|558.72|555.36|558.91|555.55|558.72|555.36|0
1645748190000|2022-02-25 00:16:30|558.52|555.16|558.52|555.16|558.52|555.16|558.33|554.97|0
1645748200000|2022-02-25 00:16:40|558.72|555.36|558.52|555.16|558.72|555.36|558.52|555.16|0
1645748210000|2022-02-25 00:16:50|558.72|555.36|558.72|555.36|558.72|555.36|558.72|555.36|0
1645748220000|2022-02-25 00:17:00|559.21|555.85|559.1|555.74|559.21|555.85|559.1|555.74|0
1645748230000|2022-02-25 00:17:10|559.01|555.65|558.52|555.16|559.01|555.65|558.52|555.16|0
1645748240000|2022-02-25 00:17:20|558.33|554.97|558.13|554.77|558.33|554.97|558.13|554.77|0
1645748250000|2022-02-25 00:17:30|557.94|554.58|557.74|554.38|557.94|554.58|557.74|554.38|0
1645748260000|2022-02-25 00:17:40|557.84|554.48|557.55|554.19|557.84|554.48|557.36|554|0
1645748270000|2022-02-25 00:17:50|557.36|554|557.55|554.19|557.55|554.19|557.36|554|0
1645748280000|2022-02-25 00:18:00|557.74|554.38|557.74|554.38|557.74|554.38|557.74|554.38|0
1645748290000|2022-02-25 00:18:10|557.55|554.19|557.74|554.38|557.74|554.38|557.55|554.19|0
1645748300000|2022-02-25 00:18:20|557.84|554.48|557.74|554.38|557.84|554.48|557.55|554.19|0
1645748310000|2022-02-25 00:18:30|557.84|554.48|557.55|554.19|557.94|554.58|557.55|554.19|0
1645748320000|2022-02-25 00:18:40|557.74|554.38|557.35|553.99|557.74|554.38|557.35|553.99|0
1645748330000|2022-02-25 00:18:50|557.55|554.19|557.55|554.19|557.55|554.19|557.55|554.19|0
1645748340000|2022-02-25 00:19:00|557.35|553.99|557.94|554.58|557.94|554.58|557.35|553.99|0
1645748350000|2022-02-25 00:19:10|558.13|554.77|558.13|554.77|558.33|554.97|558.13|554.77|0
1645748360000|2022-02-25 00:19:20|558.04|554.68|558.13|554.77|558.23|554.87|558.04|554.68|0
1645748370000|2022-02-25 00:19:30|558.33|554.97|558.13|554.77|558.71|555.35|558.13|554.77|0
1645748380000|2022-02-25 00:19:40|558.33|554.97|557.74|554.38|558.33|554.97|557.74|554.38|0
1645748390000|2022-02-25 00:19:50|557.84|554.48|557.84|554.48|557.84|554.48|557.84|554.48|0
1645748400000|2022-02-25 00:20:00|557.55|554.19|557.35|553.99|557.55|554.19|557.35|553.99|0
1645748410000|2022-02-25 00:20:10|557.16|553.8|556.87|553.51|557.16|553.8|556.77|553.41|0
1645748420000|2022-02-25 00:20:20|556.77|553.41|556.58|553.22|556.77|553.41|556.58|553.22|0
1645748430000|2022-02-25 00:20:30|556.19|552.83|556.58|553.22|556.58|553.22|556.19|552.83|0
1645748440000|2022-02-25 00:20:40|556.38|553.02|556.68|553.32|556.77|553.41|556.38|553.02|0
1645748450000|2022-02-25 00:20:50|556.77|553.41|556.97|553.61|556.97|553.61|556.58|553.22|0
1645748460000|2022-02-25 00:21:00|556.77|553.41|556.77|553.41|556.77|553.41|556.77|553.41|0
1645748470000|2022-02-25 00:21:10|556.97|553.61|556.19|552.83|556.97|553.61|556.19|552.83|0
1645748480000|2022-02-25 00:21:20|556.1|552.74|555.8|552.44|556.1|552.74|555.8|552.44|0
1645748490000|2022-02-25 00:21:30|555.71|552.35|555.8|552.44|555.8|552.44|555.71|552.35|0
1645748500000|2022-02-25 00:21:40|556|552.64|555.71|552.35|556|552.64|555.71|552.35|0
1645748510000|2022-02-25 00:21:50|555.8|552.44|555.61|552.25|555.8|552.44|555.61|552.25|0
1645748520000|2022-02-25 00:22:00|555.8|552.44|555.8|552.44|555.8|552.44|555.8|552.44|0
1645748530000|2022-02-25 00:22:10|555.9|552.54|556|552.64|556|552.64|555.8|552.44|0
1645748540000|2022-02-25 00:22:20|555.9|552.54|555.61|552.25|555.9|552.54|555.61|552.25|0
1645748550000|2022-02-25 00:22:30|555.51|552.15|555.13|551.77|555.51|552.15|555.13|551.77|0
1645748560000|2022-02-25 00:22:40|555.22|551.86|555.22|551.86|555.32|551.96|555.22|551.86|0
1645748570000|2022-02-25 00:22:50|555.03|551.67|554.64|551.28|555.03|551.67|554.64|551.28|0
1645748580000|2022-02-25 00:23:00|554.25|550.89|554.16|550.8|554.25|550.89|554.06|550.7|0
1645748590000|2022-02-25 00:23:10|554.35|550.99|554.06|550.7|554.44|551.08|554.06|550.7|0
1645748600000|2022-02-25 00:23:20|554.25|550.89|554.06|550.7|554.25|550.89|554.06|550.7|0
1645748610000|2022-02-25 00:23:30|553.86|550.5|552.7|549.34|553.86|550.5|552.7|549.34|0
1645748620000|2022-02-25 00:23:40|552.51|549.15|552.12|548.76|552.51|549.15|552.12|548.76|0
1645748630000|2022-02-25 00:23:50|552.7|549.34|552.51|549.15|552.7|549.34|552.51|549.15|0
1645748640000|2022-02-25 00:24:00|552.32|548.96|551.74|548.38|552.32|548.96|551.74|548.38|0
1645748650000|2022-02-25 00:24:10|551.93|548.57|552.12|548.76|552.32|548.96|551.93|548.57|0
1645748660000|2022-02-25 00:24:20|552.32|548.96|552.12|548.76|552.32|548.96|552.12|548.76|0
1645748670000|2022-02-25 00:24:30|552.03|548.67|551.84|548.48|552.12|548.76|551.84|548.48|0
1645748680000|2022-02-25 00:24:40|551.74|548.38|551.64|548.28|551.74|548.38|551.54|548.18|0
1645748690000|2022-02-25 00:24:50|551.74|548.38|551.54|548.18|551.74|548.38|551.35|547.99|0
1645748700000|2022-02-25 00:25:00|551.35|547.99|550.96|547.6|551.54|548.18|550.96|547.6|0
1645748710000|2022-02-25 00:25:10|551.06|547.7|551.16|547.8|551.35|547.99|551.06|547.7|0
1645748720000|2022-02-25 00:25:20|551.35|547.99|551.35|547.99|551.54|548.18|551.35|547.99|0
1645748730000|2022-02-25 00:25:30|551.54|548.18|551.35|547.99|551.54|548.18|551.35|547.99|0
1645748740000|2022-02-25 00:25:40|550.77|547.41|550.19|546.83|550.77|547.41|550.19|546.83|0
1645748750000|2022-02-25 00:25:50|549.81|546.45|549.61|546.25|549.81|546.45|549.61|546.25|0
1645748760000|2022-02-25 00:26:00|549.81|546.45|550|546.64|550|546.64|549.81|546.45|0
1645748770000|2022-02-25 00:26:10|550.1|546.74|550.19|546.83|550.19|546.83|550.1|546.74|0
1645748780000|2022-02-25 00:26:20|550.38|547.02|550.77|547.41|550.77|547.41|550.38|547.02|0
1645748790000|2022-02-25 00:26:30|550.19|546.83|550.19|546.83|550.19|546.83|550.19|546.83|0
1645748800000|2022-02-25 00:26:40|550|546.64|550.19|546.83|550.19|546.83|550|546.64|0
1645748810000|2022-02-25 00:26:50|550.38|547.02|549.8|546.44|550.38|547.02|549.8|546.44|0
1645748820000|2022-02-25 00:27:00|550.19|546.83|550.19|546.83|550.58|547.22|550.19|546.83|0
1645748830000|2022-02-25 00:27:10|550.38|547.02|550.58|547.22|550.58|547.22|550.38|547.02|0
1645748840000|2022-02-25 00:27:20|550.77|547.41|551.16|547.8|551.16|547.8|550.77|547.41|0
1645748850000|2022-02-25 00:27:30|550.96|547.6|550.77|547.41|550.96|547.6|550.77|547.41|0
1645748860000|2022-02-25 00:27:40|550.38|547.02|551.16|547.8|551.16|547.8|550.38|547.02|0
1645748870000|2022-02-25 00:27:50|551.35|547.99|550.96|547.6|551.35|547.99|550.77|547.41|0
1645748880000|2022-02-25 00:28:00|550.58|547.22|550.19|546.83|550.58|547.22|550.19|546.83|0
1645748890000|2022-02-25 00:28:10|550|546.64|549.71|546.35|550|546.64|549.71|546.35|0
1645748900000|2022-02-25 00:28:20|549.61|546.25|549.8|546.44|549.8|546.44|549.61|546.25|0
1645748910000|2022-02-25 00:28:30|549.61|546.25|550|546.64|550|546.64|549.61|546.25|0
1645748920000|2022-02-25 00:28:40|550.29|546.93|550.19|546.83|550.29|546.93|550.19|546.83|0
1645748930000|2022-02-25 00:28:50|550.58|547.22|550.38|547.02|550.58|547.22|550.38|547.02|0
1645748940000|2022-02-25 00:29:00|550.29|546.93|550|546.64|550.38|547.02|550|546.64|0
1645748950000|2022-02-25 00:29:10|550.29|546.93|550.77|547.41|550.77|547.41|550.29|546.93|0
1645748960000|2022-02-25 00:29:20|550.96|547.6|551.54|548.18|551.54|548.18|550.96|547.6|0
1645748970000|2022-02-25 00:29:30|551.35|547.99|551.73|548.37|551.73|548.37|551.35|547.99|0
1645748980000|2022-02-25 00:29:40|551.54|548.18|551.54|548.18|551.73|548.37|551.54|548.18|0
1645748990000|2022-02-25 00:29:50|551.73|548.37|552.51|549.15|552.51|549.15|551.73|548.37|0
1645749000000|2022-02-25 00:30:00|552.41|549.05|552.51|549.15|552.51|549.15|552.41|549.05|0
1645749010000|2022-02-25 00:30:10|552.7|549.34|552.41|549.05|552.8|549.44|552.31|548.95|0
1645749020000|2022-02-25 00:30:20|552.31|548.95|552.51|549.15|552.51|549.15|552.31|548.95|0
1645749030000|2022-02-25 00:30:30|552.7|549.34|552.7|549.34|552.7|549.34|552.61|549.25|0
1645749040000|2022-02-25 00:30:40|552.99|549.63|553.09|549.73|553.09|549.73|552.99|549.63|0
1645749050000|2022-02-25 00:30:50|552.89|549.53|552.7|549.34|552.89|549.53|552.51|549.15|0
1645749060000|2022-02-25 00:31:00|552.61|549.25|553.09|549.73|553.28|549.92|552.61|549.25|0
1645749070000|2022-02-25 00:31:10|552.51|549.15|552.31|548.95|552.7|549.34|552.31|548.95|0
1645749080000|2022-02-25 00:31:20|552.12|548.76|552.12|548.76|552.12|548.76|552.12|548.76|0
1645749090000|2022-02-25 00:31:30|552.22|548.86|553.09|549.73|553.09|549.73|552.22|548.86|0
1645749100000|2022-02-25 00:31:40|552.89|549.53|552.51|549.15|552.89|549.53|552.51|549.15|0
1645749110000|2022-02-25 00:31:50|552.12|548.76|552.51|549.15|552.51|549.15|552.12|548.76|0
1645749120000|2022-02-25 00:32:00|552.31|548.95|552.51|549.15|552.51|549.15|552.31|548.95|0
1645749130000|2022-02-25 00:32:10|552.41|549.05|552.7|549.34|552.7|549.34|552.31|548.95|0
1645749140000|2022-02-25 00:32:20|552.89|549.53|552.61|549.25|552.89|549.53|552.61|549.25|0
1645749150000|2022-02-25 00:32:30|552.7|549.34|551.93|548.57|552.7|549.34|551.93|548.57|0
1645749160000|2022-02-25 00:32:40|551.73|548.37|551.54|548.18|551.73|548.37|551.54|548.18|0
1645749170000|2022-02-25 00:32:50|551.35|547.99|550.96|547.6|551.35|547.99|550.96|547.6|0
1645749180000|2022-02-25 00:33:00|551.15|547.79|551.35|547.99|551.35|547.99|551.15|547.79|0
1645749190000|2022-02-25 00:33:10|550.96|547.6|551.35|547.99|551.35|547.99|550.96|547.6|0
1645749200000|2022-02-25 00:33:20|551.54|548.18|551.54|548.18|551.73|548.37|551.54|548.18|0
1645749210000|2022-02-25 00:33:30|551.45|548.09|551.35|547.99|551.45|548.09|551.35|547.99|0
1645749220000|2022-02-25 00:33:40|551.15|547.79|551.35|547.99|551.35|547.99|551.15|547.79|0
1645749230000|2022-02-25 00:33:50|550.87|547.51|550.77|547.41|550.96|547.6|550.77|547.41|0
1645749240000|2022-02-25 00:34:00|550.57|547.21|550.77|547.41|550.77|547.41|550.57|547.21|0
1645749250000|2022-02-25 00:34:10|550.96|547.6|551.15|547.79|551.15|547.79|550.96|547.6|0
1645749260000|2022-02-25 00:34:20|551.35|547.99|550.96|547.6|551.35|547.99|550.96|547.6|0
1645749270000|2022-02-25 00:34:30|551.06|547.7|550.87|547.51|551.06|547.7|550.87|547.51|0
1645749280000|2022-02-25 00:34:40|550.96|547.6|551.54|548.18|551.54|548.18|550.77|547.41|0
1645749290000|2022-02-25 00:34:50|551.35|547.99|551.54|548.18|551.64|548.28|551.35|547.99|0
1645749300000|2022-02-25 00:35:00|551.73|548.37|552.12|548.76|552.22|548.86|551.73|548.37|0
1645749310000|2022-02-25 00:35:10|552.22|548.86|552.89|549.53|552.99|549.63|552.22|548.86|0
1645749320000|2022-02-25 00:35:20|552.99|549.63|552.7|549.34|552.99|549.63|552.7|549.34|0
1645749330000|2022-02-25 00:35:30|552.89|549.53|552.51|549.15|552.89|549.53|552.51|549.15|0
1645749340000|2022-02-25 00:35:40|552.7|549.34|552.31|548.95|552.8|549.44|552.31|548.95|0
1645749350000|2022-02-25 00:35:50|552.12|548.76|552.31|548.95|552.31|548.95|552.12|548.76|0
1645749360000|2022-02-25 00:36:00|552.51|549.15|552.12|548.76|552.51|549.15|552.12|548.76|0
1645749370000|2022-02-25 00:36:10|551.93|548.57|552.12|548.76|552.12|548.76|551.83|548.47|0
1645749380000|2022-02-25 00:36:20|552.61|549.25|552.7|549.34|552.8|549.44|552.61|549.25|0
1645749390000|2022-02-25 00:36:30|552.51|549.15|552.89|549.53|552.89|549.53|552.51|549.15|0
1645749400000|2022-02-25 00:36:40|553.28|549.92|553.28|549.92|553.28|549.92|553.28|549.92|0
1645749410000|2022-02-25 00:36:50|553.47|550.11|553.38|550.02|553.47|550.11|553.09|549.73|0
1645749420000|2022-02-25 00:37:00|553.28|549.92|553.09|549.73|553.28|549.92|553.09|549.73|0
1645749430000|2022-02-25 00:37:10|552.89|549.53|552.99|549.63|553.28|549.92|552.89|549.53|0
1645749440000|2022-02-25 00:37:20|553.09|549.73|552.7|549.34|553.09|549.73|552.7|549.34|0
1645749450000|2022-02-25 00:37:30|552.8|549.44|552.61|549.25|552.8|549.44|552.61|549.25|0
1645749460000|2022-02-25 00:37:40|552.31|548.95|552.51|549.15|552.51|549.15|552.22|548.86|0
1645749470000|2022-02-25 00:37:50|552.31|548.95|552.31|548.95|552.51|549.15|552.31|548.95|0
1645749480000|2022-02-25 00:38:00|552.51|549.15|552.61|549.25|552.61|549.25|552.51|549.15|0
1645749490000|2022-02-25 00:38:10|552.51|549.15|551.93|548.57|552.51|549.15|551.73|548.37|0
1645749500000|2022-02-25 00:38:20|551.73|548.37|552.12|548.76|552.12|548.76|551.73|548.37|0
1645749510000|2022-02-25 00:38:30|552.03|548.67|551.73|548.37|552.12|548.76|551.73|548.37|0
1645749520000|2022-02-25 00:38:40|551.83|548.47|551.54|548.18|551.83|548.47|551.54|548.18|0
1645749530000|2022-02-25 00:38:50|551.73|548.37|551.93|548.57|551.93|548.57|551.73|548.37|0
1645749540000|2022-02-25 00:39:00|551.73|548.37|552.12|548.76|552.12|548.76|551.73|548.37|0
1645749550000|2022-02-25 00:39:10|551.92|548.56|552.61|549.25|552.61|549.25|551.92|548.56|0
1645749560000|2022-02-25 00:39:20|552.7|549.34|552.7|549.34|552.7|549.34|552.61|549.25|0
1645749570000|2022-02-25 00:39:30|552.5|549.14|552.5|549.14|552.5|549.14|552.5|549.14|0
1645749580000|2022-02-25 00:39:40|552.31|548.95|552.31|548.95|552.31|548.95|552.12|548.76|0
1645749590000|2022-02-25 00:39:50|552.61|549.25|552.7|549.34|552.89|549.53|552.61|549.25|0
1645749600000|2022-02-25 00:40:00|552.99|549.63|552.89|549.53|552.99|549.63|552.89|549.53|0
1645749610000|2022-02-25 00:40:10|552.7|549.34|552.7|549.34|552.7|549.34|552.5|549.14|0
1645749620000|2022-02-25 00:40:20|552.89|549.53|552.7|549.34|552.89|549.53|552.7|549.34|0
1645749630000|2022-02-25 00:40:30|552.8|549.44|552.7|549.34|552.89|549.53|552.7|549.34|0
1645749640000|2022-02-25 00:40:40|552.31|548.95|552.5|549.14|552.5|549.14|552.31|548.95|0
1645749650000|2022-02-25 00:40:50|552.6|549.24|552.41|549.05|552.6|549.24|552.41|549.05|0
1645749660000|2022-02-25 00:41:00|552.5|549.14|552.12|548.76|552.5|549.14|552.12|548.76|0
1645749670000|2022-02-25 00:41:10|552.22|548.86|551.64|548.28|552.22|548.86|551.64|548.28|0
1645749680000|2022-02-25 00:41:20|551.34|547.98|551.64|548.28|551.64|548.28|551.34|547.98|0
1645749690000|2022-02-25 00:41:30|551.54|548.18|551.34|547.98|551.54|548.18|551.34|547.98|0
1645749700000|2022-02-25 00:41:40|551.54|548.18|551.54|548.18|551.64|548.28|551.54|548.18|0
1645749710000|2022-02-25 00:41:50|551.73|548.37|551.45|548.09|551.73|548.37|551.45|548.09|0
1645749720000|2022-02-25 00:42:00|551.34|547.98|551.54|548.18|551.54|548.18|551.34|547.98|0
1645749730000|2022-02-25 00:42:10|551.92|548.56|551.34|547.98|551.92|548.56|551.34|547.98|0
1645749740000|2022-02-25 00:42:20|551.54|548.18|551.73|548.37|551.73|548.37|551.54|548.18|0
1645749750000|2022-02-25 00:42:30|551.54|548.18|551.73|548.37|551.73|548.37|551.34|547.98|0
1645749760000|2022-02-25 00:42:40|551.54|548.18|551.92|548.56|551.92|548.56|551.54|548.18|0
1645749770000|2022-02-25 00:42:50|552.12|548.76|551.92|548.56|552.12|548.76|551.92|548.56|0
1645749780000|2022-02-25 00:43:00|551.73|548.37|551.73|548.37|551.73|548.37|551.73|548.37|0
1645749790000|2022-02-25 00:43:10|551.92|548.56|552.31|548.95|552.31|548.95|551.92|548.56|0
1645749800000|2022-02-25 00:43:20|552.7|549.34|552.89|549.53|553.08|549.72|552.7|549.34|0
1645749810000|2022-02-25 00:43:30|552.8|549.44|552.8|549.44|552.8|549.44|552.8|549.44|0
1645749820000|2022-02-25 00:43:40|552.5|549.14|553.08|549.72|553.08|549.72|552.5|549.14|0
1645749830000|2022-02-25 00:43:50|552.89|549.53|552.89|549.53|553.08|549.72|552.89|549.53|0
1645749840000|2022-02-25 00:44:00|553.08|549.72|552.7|549.34|553.08|549.72|552.7|549.34|0
1645749850000|2022-02-25 00:44:10|552.5|549.14|552.5|549.14|552.7|549.34|552.5|549.14|0
1645749860000|2022-02-25 00:44:20|552.12|548.76|552.22|548.86|552.31|548.95|552.12|548.76|0
1645749870000|2022-02-25 00:44:30|552.5|549.14|552.7|549.34|552.7|549.34|552.5|549.14|0
1645749880000|2022-02-25 00:44:40|552.5|549.14|552.5|549.14|552.5|549.14|552.5|549.14|0
1645749890000|2022-02-25 00:44:50|552.22|548.86|552.02|548.66|552.22|548.86|551.92|548.56|0
1645749900000|2022-02-25 00:45:00|552.12|548.76|551.92|548.56|552.22|548.86|551.92|548.56|0
1645749910000|2022-02-25 00:45:10|551.73|548.37|551.92|548.56|551.92|548.56|551.73|548.37|0
1645749920000|2022-02-25 00:45:20|552.12|548.76|552.12|548.76|552.12|548.76|552.02|548.66|0
1645749930000|2022-02-25 00:45:30|552.02|548.66|552.12|548.76|552.12|548.76|552.02|548.66|0
1645749940000|2022-02-25 00:45:40|552.5|549.14|552.7|549.34|552.7|549.34|552.5|549.14|0
1645749950000|2022-02-25 00:45:50|552.5|549.14|551.73|548.37|552.5|549.14|551.73|548.37|0
1645749970000|2022-02-25 00:46:10|551.92|548.56|551.92|548.56|551.92|548.56|551.92|548.56|0
1645749980000|2022-02-25 00:46:20|551.73|548.37|551.73|548.37|551.73|548.37|551.73|548.37|0
1645749990000|2022-02-25 00:46:30|551.92|548.56|551.83|548.47|551.92|548.56|551.83|548.47|0
1645750000000|2022-02-25 00:46:40|551.92|548.56|551.92|548.56|551.92|548.56|551.73|548.37|0
1645750010000|2022-02-25 00:46:50|552.12|548.76|552.02|548.66|552.12|548.76|552.02|548.66|0
1645750020000|2022-02-25 00:47:00|551.92|548.56|552.12|548.76|552.12|548.76|551.92|548.56|0
1645750030000|2022-02-25 00:47:10|552.31|548.95|552.5|549.14|552.5|549.14|552.22|548.86|0
1645750040000|2022-02-25 00:47:20|552.6|549.24|552.7|549.34|552.7|549.34|552.6|549.24|0
1645750050000|2022-02-25 00:47:30|552.89|549.53|552.89|549.53|552.89|549.53|552.89|549.53|0
1645750060000|2022-02-25 00:47:40|552.7|549.34|552.22|548.86|552.7|549.34|552.22|548.86|0
1645750070000|2022-02-25 00:47:50|552.41|549.05|552.7|549.34|552.7|549.34|552.41|549.05|0
1645750080000|2022-02-25 00:48:00|552.5|549.14|552.5|549.14|552.8|549.44|552.5|549.14|0
1645750090000|2022-02-25 00:48:10|552.41|549.05|552.7|549.34|552.7|549.34|552.22|548.86|0
1645750100000|2022-02-25 00:48:20|552.41|549.05|552.6|549.24|552.6|549.24|552.41|549.05|0
1645750110000|2022-02-25 00:48:30|552.31|548.95|552.5|549.14|552.5|549.14|552.22|548.86|0
1645750120000|2022-02-25 00:48:40|552.22|548.86|552.41|549.05|552.41|549.05|552.12|548.76|0
1645750130000|2022-02-25 00:48:50|552.89|549.53|552.7|549.34|552.89|549.53|552.7|549.34|0
1645750140000|2022-02-25 00:49:00|552.6|549.24|552.7|549.34|552.7|549.34|552.6|549.24|0
1645750150000|2022-02-25 00:49:10|552.89|549.53|552.89|549.53|553.08|549.72|552.89|549.53|0
1645750160000|2022-02-25 00:49:20|552.99|549.63|552.7|549.34|553.08|549.72|552.7|549.34|0
1645750170000|2022-02-25 00:49:30|552.89|549.53|552.89|549.53|552.89|549.53|552.89|549.53|0
1645750180000|2022-02-25 00:49:40|552.8|549.44|552.8|549.44|552.8|549.44|552.7|549.34|0
1645750190000|2022-02-25 00:49:50|552.89|549.53|552.7|549.34|552.89|549.53|552.7|549.34|0
1645750200000|2022-02-25 00:50:00|552.89|549.53|552.89|549.53|552.89|549.53|552.89|549.53|0
1645750210000|2022-02-25 00:50:10|552.7|549.34|552.7|549.34|552.7|549.34|552.7|549.34|0
1645750220000|2022-02-25 00:50:20|552.99|549.63|553.28|549.92|553.28|549.92|552.99|549.63|0
1645750230000|2022-02-25 00:50:30|553.08|549.72|553.18|549.82|553.18|549.82|552.99|549.63|0
1645750240000|2022-02-25 00:50:40|553.08|549.72|553.08|549.72|553.08|549.72|553.08|549.72|0
1645750250000|2022-02-25 00:50:50|553.28|549.92|553.47|550.11|553.47|550.11|553.28|549.92|0
1645750260000|2022-02-25 00:51:00|553.66|550.3|554.05|550.69|554.05|550.69|553.66|550.3|0
1645750270000|2022-02-25 00:51:10|554.24|550.88|554.82|551.46|555.02|551.66|554.24|550.88|0
1645750280000|2022-02-25 00:51:20|554.73|551.37|554.44|551.08|554.73|551.37|554.44|551.08|0
1645750290000|2022-02-25 00:51:30|554.63|551.27|554.63|551.27|554.73|551.37|554.44|551.08|0
1645750300000|2022-02-25 00:51:40|554.82|551.46|556.57|553.21|556.57|553.21|554.82|551.46|0
1645750310000|2022-02-25 00:51:50|557.73|554.37|558.32|554.96|558.51|555.15|557.73|554.37|0
1645750320000|2022-02-25 00:52:00|558.51|555.15|559.78|556.42|559.78|556.42|558.51|555.15|0
1645750330000|2022-02-25 00:52:10|558.9|555.54|559.09|555.73|559.29|555.93|558.9|555.54|0
1645750340000|2022-02-25 00:52:20|559.87|556.51|560.85|557.49|561.63|558.27|559.87|556.51|0
1645750350000|2022-02-25 00:52:30|560.95|557.59|561.82|558.46|561.82|558.46|560.95|557.59|0
1645750360000|2022-02-25 00:52:40|561.24|557.88|561.53|558.17|561.53|558.17|560.85|557.49|0
1645750370000|2022-02-25 00:52:50|561.43|558.07|560.85|557.49|561.43|558.07|560.85|557.49|0
1645750380000|2022-02-25 00:53:00|560.75|557.39|562.02|558.66|562.02|558.66|560.75|557.39|0
1645750390000|2022-02-25 00:53:10|561.43|558.07|562.02|558.66|562.02|558.66|561.43|558.07|0
1645750400000|2022-02-25 00:53:20|561.63|558.27|562.21|558.85|562.21|558.85|561.63|558.27|0
1645750410000|2022-02-25 00:53:30|562.41|559.05|562.41|559.05|562.6|559.24|562.41|559.05|0
1645750420000|2022-02-25 00:53:40|562.51|559.15|562.6|559.24|562.8|559.44|562.51|559.15|0
1645750430000|2022-02-25 00:53:50|562.99|559.63|562.99|559.63|563.38|560.02|562.99|559.63|0
1645750440000|2022-02-25 00:54:00|563.38|560.02|564.16|560.8|564.36|561|563.38|560.02|0
1645750450000|2022-02-25 00:54:10|564.55|561.19|564.16|560.8|564.75|561.39|564.16|560.8|0
1645750460000|2022-02-25 00:54:20|563.97|560.61|562.99|559.63|563.97|560.61|562.99|559.63|0
1645750470000|2022-02-25 00:54:30|562.9|559.54|563.77|560.41|563.77|560.41|562.8|559.44|0
1645750480000|2022-02-25 00:54:40|563.58|560.22|562.4|559.04|563.77|560.41|562.4|559.04|0
1645750490000|2022-02-25 00:54:50|562.9|559.54|563.58|560.22|563.58|560.22|562.9|559.54|0
1645750500000|2022-02-25 00:55:00|563.77|560.41|563.97|560.61|564.16|560.8|563.77|560.41|0
1645750510000|2022-02-25 00:55:10|564.26|560.9|562.79|559.43|564.26|560.9|562.79|559.43|0
1645750520000|2022-02-25 00:55:20|563.19|559.83|563.09|559.73|563.29|559.93|563.09|559.73|0
1645750530000|2022-02-25 00:55:30|562.99|559.63|563.68|560.32|563.68|560.32|562.99|559.63|0
1645750540000|2022-02-25 00:55:40|563.77|560.41|563.77|560.41|563.97|560.61|563.77|560.41|0
1645750550000|2022-02-25 00:55:50|563.58|560.22|563.18|559.82|563.58|560.22|562.99|559.63|0
1645750560000|2022-02-25 00:56:00|562.99|559.63|562.6|559.24|562.99|559.63|562.6|559.24|0
1645750570000|2022-02-25 00:56:10|562.79|559.43|561.62|558.26|562.79|559.43|561.62|558.26|0
1645750580000|2022-02-25 00:56:20|561.82|558.46|560.65|557.29|561.82|558.46|560.65|557.29|0
1645750590000|2022-02-25 00:56:30|560.75|557.39|560.17|556.81|560.75|557.39|560.17|556.81|0
1645750600000|2022-02-25 00:56:40|560.46|557.1|560.46|557.1|560.65|557.29|560.46|557.1|0
1645750610000|2022-02-25 00:56:50|560.56|557.2|561.04|557.68|561.04|557.68|560.56|557.2|0
1645750620000|2022-02-25 00:57:00|561.82|558.46|561.62|558.26|561.82|558.46|561.62|558.26|0
1645750630000|2022-02-25 00:57:10|561.82|558.46|561.43|558.07|561.82|558.46|561.34|557.98|0
1645750640000|2022-02-25 00:57:20|561.62|558.26|561.62|558.26|561.62|558.26|561.43|558.07|0
1645750650000|2022-02-25 00:57:30|562.21|558.85|562.31|558.95|562.4|559.04|562.21|558.85|0
1645750660000|2022-02-25 00:57:40|562.21|558.85|562.12|558.76|562.21|558.85|562.01|558.65|0
1645750670000|2022-02-25 00:57:50|561.82|558.46|560.84|557.48|561.82|558.46|560.65|557.29|0
1645750680000|2022-02-25 00:58:00|560.75|557.39|561.53|558.17|561.53|558.17|560.75|557.39|0
1645750690000|2022-02-25 00:58:10|561.62|558.26|561.43|558.07|561.62|558.26|561.43|558.07|0
1645750700000|2022-02-25 00:58:20|561.82|558.46|561.82|558.46|562.01|558.65|561.73|558.37|0
1645750710000|2022-02-25 00:58:30|562.01|558.65|562.21|558.85|562.21|558.85|562.01|558.65|0
1645750720000|2022-02-25 00:58:40|561.34|557.98|561.53|558.17|561.62|558.26|561.34|557.98|0
1645750730000|2022-02-25 00:58:50|561.73|558.37|562.21|558.85|562.4|559.04|561.73|558.37|0
1645750740000|2022-02-25 00:59:00|561.92|558.56|561.62|558.26|561.92|558.56|561.62|558.26|0
1645750750000|2022-02-25 00:59:10|562.01|558.65|561.92|558.56|562.6|559.24|561.82|558.46|0
1645750760000|2022-02-25 00:59:20|562.31|558.95|562.21|558.85|562.4|559.04|562.21|558.85|0
1645750770000|2022-02-25 00:59:30|562.31|558.95|562.01|558.65|562.31|558.95|562.01|558.65|0
1645750780000|2022-02-25 00:59:40|562.21|558.85|562.79|559.43|562.79|559.43|562.21|558.85|0
1645750790000|2022-02-25 00:59:50|562.9|559.54|562.21|558.85|562.9|559.54|562.21|558.85|0
1645750800000|2022-02-25 01:00:00|561.04|557.68|561.43|558.07|561.43|558.07|561.04|557.68|0
1645750810000|2022-02-25 01:00:10|561.82|558.46|563.18|559.82|563.38|560.02|561.82|558.46|0
1645750820000|2022-02-25 01:00:20|562.79|559.43|562.21|558.85|562.79|559.43|561.62|558.26|0
1645750830000|2022-02-25 01:00:30|562.4|559.04|562.01|558.65|562.4|559.04|562.01|558.65|0
1645750840000|2022-02-25 01:00:40|562.4|559.04|562.7|559.34|562.7|559.34|562.4|559.04|0
1645750850000|2022-02-25 01:00:50|562.99|559.63|563.09|559.73|563.09|559.73|562.5|559.14|0
1645750860000|2022-02-25 01:01:00|563.38|560.02|563.96|560.6|563.96|560.6|563.38|560.02|0
1645750870000|2022-02-25 01:01:10|563.38|560.02|563.38|560.02|563.38|560.02|563.38|560.02|0
1645750880000|2022-02-25 01:01:20|563.48|560.12|563.87|560.51|563.87|560.51|563.48|560.12|0
1645750890000|2022-02-25 01:01:30|563.96|560.6|564.75|561.39|564.75|561.39|563.96|560.6|0
1645750900000|2022-02-25 01:01:40|564.36|561|564.55|561.19|564.55|561.19|564.36|561|0
1645750910000|2022-02-25 01:01:50|564.46|561.1|564.55|561.19|564.55|561.19|564.16|560.8|0
1645750920000|2022-02-25 01:02:00|564.46|561.1|564.94|561.58|564.94|561.58|564.46|561.1|0
1645750930000|2022-02-25 01:02:10|564.55|561.19|564.55|561.19|564.55|561.19|564.55|561.19|0
1645750940000|2022-02-25 01:02:20|564.35|560.99|564.46|561.1|564.55|561.19|564.16|560.8|0
1645750950000|2022-02-25 01:02:30|564.65|561.29|564.35|560.99|564.75|561.39|564.35|560.99|0
1645750960000|2022-02-25 01:02:40|564.55|561.19|564.55|561.19|564.75|561.39|564.55|561.19|0
1645750970000|2022-02-25 01:02:50|564.75|561.39|564.75|561.39|564.85|561.49|564.75|561.39|0
1645750980000|2022-02-25 01:03:00|564.35|560.99|564.65|561.29|564.75|561.39|564.35|560.99|0
1645750990000|2022-02-25 01:03:10|564.55|561.19|564.75|561.39|564.94|561.58|564.55|561.19|0
1645751000000|2022-02-25 01:03:20|564.55|561.19|564.55|561.19|564.94|561.58|564.55|561.19|0
1645751010000|2022-02-25 01:03:30|564.16|560.8|564.26|560.9|564.26|560.9|563.96|560.6|0
1645751020000|2022-02-25 01:03:40|564.46|561.1|564.46|561.1|564.46|561.1|564.35|560.99|0
1645751030000|2022-02-25 01:03:50|564.55|561.19|564.55|561.19|564.55|561.19|564.16|560.8|0
1645751040000|2022-02-25 01:04:00|564.35|560.99|563.96|560.6|564.35|560.99|563.96|560.6|0
1645751050000|2022-02-25 01:04:10|564.16|560.8|564.35|560.99|564.35|560.99|563.96|560.6|0
1645751060000|2022-02-25 01:04:20|564.55|561.19|563.38|560.02|564.55|561.19|563.38|560.02|0
1645751070000|2022-02-25 01:04:30|563.57|560.21|563.87|560.51|563.87|560.51|563.57|560.21|0
1645751080000|2022-02-25 01:04:40|563.96|560.6|564.16|560.8|564.55|561.19|563.77|560.41|0
1645751090000|2022-02-25 01:04:50|563.96|560.6|563.77|560.41|563.96|560.6|563.77|560.41|0
1645751100000|2022-02-25 01:05:00|564.16|560.8|563.77|560.41|564.16|560.8|563.57|560.21|0
1645751110000|2022-02-25 01:05:10|563.28|559.92|562.79|559.43|563.28|559.92|562.79|559.43|0
1645751120000|2022-02-25 01:05:20|562.99|559.63|563.48|560.12|563.48|560.12|562.99|559.63|0
1645751130000|2022-02-25 01:05:30|563.18|559.82|563.18|559.82|563.18|559.82|562.99|559.63|0
1645751140000|2022-02-25 01:05:40|563.57|560.21|563.38|560.02|563.57|560.21|563.09|559.73|0
1645751150000|2022-02-25 01:05:50|563.48|560.12|563.28|559.92|563.48|560.12|563.18|559.82|0
1645751160000|2022-02-25 01:06:00|563.57|560.21|562.89|559.53|563.57|560.21|562.7|559.34|0
1645751170000|2022-02-25 01:06:10|563.28|559.92|562.4|559.04|563.28|559.92|562.4|559.04|0
1645751180000|2022-02-25 01:06:20|562.5|559.14|561.82|558.46|562.5|559.14|561.82|558.46|0
1645751190000|2022-02-25 01:06:30|561.62|558.26|561.62|558.26|561.62|558.26|561.43|558.07|0
1645751200000|2022-02-25 01:06:40|560.65|557.29|561.43|558.07|561.62|558.26|560.45|557.09|0
1645751210000|2022-02-25 01:06:50|561.33|557.97|561.82|558.46|561.82|558.46|561.33|557.97|0
1645751220000|2022-02-25 01:07:00|561.72|558.36|561.92|558.56|561.92|558.56|561.72|558.36|0
1645751230000|2022-02-25 01:07:10|562.01|558.65|561.23|557.87|562.01|558.65|561.23|557.87|0
1645751240000|2022-02-25 01:07:20|561.14|557.78|561.33|557.97|561.33|557.97|561.14|557.78|0
1645751250000|2022-02-25 01:07:30|561.04|557.68|561.23|557.87|561.23|557.87|560.94|557.58|0
1645751260000|2022-02-25 01:07:40|561.62|558.26|561.14|557.78|561.62|558.26|561.04|557.68|0
1645751270000|2022-02-25 01:07:50|561.53|558.17|561.43|558.07|561.62|558.26|561.43|558.07|0
1645751280000|2022-02-25 01:08:00|561.62|558.26|561.33|557.97|561.62|558.26|561.04|557.68|0
1645751290000|2022-02-25 01:08:10|561.43|558.07|561.23|557.87|561.43|558.07|561.04|557.68|0
1645751300000|2022-02-25 01:08:20|561.04|557.68|561.43|558.07|561.43|558.07|560.65|557.29|0
1645751310000|2022-02-25 01:08:30|561.23|557.87|561.23|557.87|561.43|558.07|561.23|557.87|0
1645751320000|2022-02-25 01:08:40|561.33|557.97|560.26|556.9|561.33|557.97|560.26|556.9|0
1645751330000|2022-02-25 01:08:50|559.09|555.73|559.09|555.73|559.28|555.92|558.9|555.54|0
1645751340000|2022-02-25 01:09:00|558.8|555.44|559|555.64|559|555.64|558.8|555.44|0
1645751350000|2022-02-25 01:09:10|558.9|555.54|559.09|555.73|559.09|555.73|558.9|555.54|0
1645751360000|2022-02-25 01:09:20|558.51|555.15|557.73|554.37|558.51|555.15|557.73|554.37|0
1645751370000|2022-02-25 01:09:30|558.51|555.15|558.12|554.76|558.51|555.15|558.12|554.76|0
1645751380000|2022-02-25 01:09:40|558.22|554.86|559.28|555.92|559.28|555.92|558.22|554.86|0
1645751390000|2022-02-25 01:09:50|559.48|556.12|558.22|554.86|559.48|556.12|558.22|554.86|0
1645751400000|2022-02-25 01:10:00|557.83|554.47|558.89|555.53|558.89|555.53|557.83|554.47|0
1645751410000|2022-02-25 01:10:10|559.39|556.03|559.28|555.92|559.58|556.22|559.28|555.92|0
1645751420000|2022-02-25 01:10:20|559.48|556.12|560.26|556.9|560.26|556.9|559.48|556.12|0
1645751430000|2022-02-25 01:10:30|560.45|557.09|560.65|557.29|560.65|557.29|560.06|556.7|0
1645751440000|2022-02-25 01:10:40|561.04|557.68|561.23|557.87|561.23|557.87|560.94|557.58|0
1645751450000|2022-02-25 01:10:50|561.04|557.68|561.23|557.87|561.23|557.87|560.84|557.48|0
1645751460000|2022-02-25 01:11:00|561.04|557.68|560.26|556.9|561.04|557.68|560.16|556.8|0
1645751470000|2022-02-25 01:11:10|560.36|557|560.26|556.9|560.36|557|560.26|556.9|0
1645751480000|2022-02-25 01:11:20|559.48|556.12|558.41|555.05|559.48|556.12|558.41|555.05|0
1645751490000|2022-02-25 01:11:30|558.51|555.15|558.41|555.05|558.51|555.15|558.31|554.95|0
1645751500000|2022-02-25 01:11:40|558.31|554.95|559.09|555.73|559.09|555.73|558.31|554.95|0
1645751510000|2022-02-25 01:11:50|559.19|555.83|558.31|554.95|559.19|555.83|557.73|554.37|0
1645751520000|2022-02-25 01:12:00|558.41|555.05|558.31|554.95|558.41|555.05|558.31|554.95|0
1645751530000|2022-02-25 01:12:10|558.7|555.34|558.89|555.53|559.19|555.83|558.7|555.34|0
1645751540000|2022-02-25 01:12:20|559.09|555.73|558.7|555.34|559.09|555.73|558.7|555.34|0
1645751550000|2022-02-25 01:12:30|558.89|555.53|559.09|555.73|559.09|555.73|558.89|555.53|0
1645751560000|2022-02-25 01:12:40|559|555.64|558.89|555.53|559.09|555.73|558.89|555.53|0
1645751570000|2022-02-25 01:12:50|559.09|555.73|559.67|556.31|559.67|556.31|559.09|555.73|0
1645751580000|2022-02-25 01:13:00|559.38|556.02|559.28|555.92|559.38|556.02|559.19|555.83|0
1645751590000|2022-02-25 01:13:10|559.38|556.02|559.87|556.51|559.87|556.51|559.28|555.92|0
1645751600000|2022-02-25 01:13:20|559.58|556.22|559.09|555.73|559.58|556.22|559.09|555.73|0
1645751610000|2022-02-25 01:13:30|559.67|556.31|559.09|555.73|559.77|556.41|559.09|555.73|0
1645751620000|2022-02-25 01:13:40|558.89|555.53|559.48|556.12|559.48|556.12|558.89|555.53|0
1645751630000|2022-02-25 01:13:50|559.38|556.02|559.28|555.92|559.48|556.12|559.28|555.92|0
1645751640000|2022-02-25 01:14:00|559.87|556.51|559.67|556.31|559.87|556.51|559.67|556.31|0
1645751650000|2022-02-25 01:14:10|559.28|555.92|559.48|556.12|559.48|556.12|559.09|555.73|0
1645751660000|2022-02-25 01:14:20|559.77|556.41|559.28|555.92|559.77|556.41|559.09|555.73|0
1645751670000|2022-02-25 01:14:30|559.19|555.83|559.19|555.83|559.19|555.83|559.19|555.83|0
1645751680000|2022-02-25 01:14:40|559.67|556.31|559.38|556.02|559.67|556.31|559.19|555.83|0
1645751690000|2022-02-25 01:14:50|559.09|555.73|558.89|555.53|559.09|555.73|558.7|555.34|0
1645751700000|2022-02-25 01:15:00|559.28|555.92|559.28|555.92|560.06|556.7|559.28|555.92|0
1645751710000|2022-02-25 01:15:10|559.19|555.83|558.61|555.25|559.19|555.83|558.61|555.25|0
1645751720000|2022-02-25 01:15:20|558.7|555.34|558.31|554.95|558.7|555.34|558.22|554.86|0
1645751730000|2022-02-25 01:15:30|558.7|555.34|559.28|555.92|559.48|556.12|558.7|555.34|0
1645751740000|2022-02-25 01:15:40|559.48|556.12|559.38|556.02|559.67|556.31|559.09|555.73|0
1645751750000|2022-02-25 01:15:50|558.31|554.95|558.5|555.14|558.5|555.14|558.31|554.95|0
1645751760000|2022-02-25 01:16:00|558.12|554.76|557.53|554.17|558.12|554.76|557.53|554.17|0
1645751770000|2022-02-25 01:16:10|557.44|554.08|557.44|554.08|557.53|554.17|557.34|553.98|0
1645751780000|2022-02-25 01:16:20|557.73|554.37|557.73|554.37|557.73|554.37|557.53|554.17|0
1645751790000|2022-02-25 01:16:30|557.92|554.56|558.12|554.76|558.12|554.76|557.92|554.56|0
1645751800000|2022-02-25 01:16:40|558.5|555.14|558.5|555.14|558.5|555.14|558.31|554.95|0
1645751810000|2022-02-25 01:16:50|558.31|554.95|558.02|554.66|558.31|554.95|558.02|554.66|0
1645751820000|2022-02-25 01:17:00|557.73|554.37|558.31|554.95|558.31|554.95|557.73|554.37|0
1645751830000|2022-02-25 01:17:10|558.5|555.14|557.63|554.27|558.5|555.14|557.63|554.27|0
1645751840000|2022-02-25 01:17:20|557.53|554.17|557.53|554.17|557.53|554.17|557.53|554.17|0
1645751850000|2022-02-25 01:17:30|557.73|554.37|557.92|554.56|558.02|554.66|557.73|554.37|0
1645751860000|2022-02-25 01:17:40|557.63|554.27|557.73|554.37|558.02|554.66|557.63|554.27|0
1645751870000|2022-02-25 01:17:50|557.83|554.47|557.73|554.37|557.83|554.47|557.63|554.27|0
1645751880000|2022-02-25 01:18:00|557.53|554.17|557.92|554.56|557.92|554.56|557.53|554.17|0
1645751890000|2022-02-25 01:18:10|558.12|554.76|558.12|554.76|558.22|554.86|558.12|554.76|0
1645751900000|2022-02-25 01:18:20|557.73|554.37|557.92|554.56|557.92|554.56|557.73|554.37|0
1645751910000|2022-02-25 01:18:30|557.73|554.37|557.92|554.56|558.11|554.75|557.73|554.37|0
1645751920000|2022-02-25 01:18:40|557.83|554.47|557.92|554.56|557.92|554.56|557.83|554.47|0
1645751930000|2022-02-25 01:18:50|558.31|554.95|557.92|554.56|558.5|555.14|557.92|554.56|0
1645751940000|2022-02-25 01:19:00|558.11|554.75|557.92|554.56|558.11|554.75|557.92|554.56|0
1645751950000|2022-02-25 01:19:10|557.83|554.47|558.11|554.75|558.31|554.95|557.83|554.47|0
1645751960000|2022-02-25 01:19:20|557.92|554.56|558.31|554.95|558.31|554.95|557.92|554.56|0
1645751970000|2022-02-25 01:19:30|558.11|554.75|557.83|554.47|558.31|554.95|557.53|554.17|0
1645751980000|2022-02-25 01:19:40|557.63|554.27|557.63|554.27|557.73|554.37|557.63|554.27|0
1645751990000|2022-02-25 01:19:50|557.73|554.37|557.53|554.17|558.02|554.66|557.53|554.17|0
1645752000000|2022-02-25 01:20:00|557.34|553.98|555.89|552.53|557.34|553.98|555.3|551.94|0
1645752010000|2022-02-25 01:20:10|555.01|551.65|555.78|552.42|555.98|552.62|555.01|551.65|0
1645752020000|2022-02-25 01:20:20|556.17|552.81|556.17|552.81|556.37|553.01|556.17|552.81|0
1645752030000|2022-02-25 01:20:30|555.59|552.23|555.59|552.23|555.78|552.42|555.59|552.23|0
1645752040000|2022-02-25 01:20:40|555.69|552.33|556.47|553.11|556.47|553.11|555.69|552.33|0
1645752050000|2022-02-25 01:20:50|556.37|553.01|556.47|553.11|556.47|553.11|556.37|553.01|0
1645752060000|2022-02-25 01:21:00|556.17|552.81|556.47|553.11|556.56|553.2|556.17|552.81|0
1645752070000|2022-02-25 01:21:10|556.37|553.01|556.37|553.01|556.47|553.11|556.37|553.01|0
1645752080000|2022-02-25 01:21:20|556.17|552.81|556.17|552.81|556.37|553.01|556.17|552.81|0
1645752090000|2022-02-25 01:21:30|555.59|552.23|555.59|552.23|555.59|552.23|555.59|552.23|0
1645752100000|2022-02-25 01:21:40|555.01|551.65|555.78|552.42|555.78|552.42|555.01|551.65|0
1645752110000|2022-02-25 01:21:50|556.17|552.81|556.56|553.2|556.56|553.2|556.17|552.81|0
1645752120000|2022-02-25 01:22:00|556.47|553.11|556.47|553.11|556.47|553.11|556.47|553.11|0
1645752130000|2022-02-25 01:22:10|556.56|553.2|556.56|553.2|556.56|553.2|556.47|553.11|0
1645752140000|2022-02-25 01:22:20|556.37|553.01|556.37|553.01|556.75|553.39|556.37|553.01|0
1645752150000|2022-02-25 01:22:30|556.47|553.11|557.73|554.37|557.73|554.37|556.37|553.01|0
1645752160000|2022-02-25 01:22:40|557.14|553.78|556.75|553.39|557.24|553.88|556.75|553.39|0
1645752170000|2022-02-25 01:22:50|556.95|553.59|556.56|553.2|556.95|553.59|556.56|553.2|0
1645752180000|2022-02-25 01:23:00|556.66|553.3|556.37|553.01|556.66|553.3|556.27|552.91|0
1645752190000|2022-02-25 01:23:10|556.56|553.2|556.95|553.59|556.95|553.59|556.56|553.2|0
1645752200000|2022-02-25 01:23:20|557.24|553.88|556.75|553.39|557.24|553.88|556.75|553.39|0
1645752210000|2022-02-25 01:23:30|556.85|553.49|556.75|553.39|556.85|553.49|556.56|553.2|0
1645752220000|2022-02-25 01:23:40|557.14|553.78|556.95|553.59|557.14|553.78|556.75|553.39|0
1645752230000|2022-02-25 01:23:50|556.75|553.39|557.14|553.78|557.14|553.78|556.75|553.39|0
1645752240000|2022-02-25 01:24:00|557.34|553.98|557.34|553.98|557.44|554.08|557.14|553.78|0
1645752250000|2022-02-25 01:24:10|557.53|554.17|557.72|554.36|557.72|554.36|557.53|554.17|0
1645752260000|2022-02-25 01:24:20|557.53|554.17|557.53|554.17|557.53|554.17|557.34|553.98|0
1645752270000|2022-02-25 01:24:30|557.92|554.56|558.11|554.75|558.5|555.14|557.92|554.56|0
1645752280000|2022-02-25 01:24:40|557.63|554.27|558.5|555.14|558.5|555.14|557.53|554.17|0
1645752290000|2022-02-25 01:24:50|558.7|555.34|558.7|555.34|558.89|555.53|558.7|555.34|0
1645752300000|2022-02-25 01:25:00|558.89|555.53|558.31|554.95|558.89|555.53|558.31|554.95|0
1645752310000|2022-02-25 01:25:10|559.09|555.73|560.25|556.89|560.25|556.89|559.09|555.73|0
1645752320000|2022-02-25 01:25:20|560.06|556.7|560.55|557.19|560.55|557.19|559.86|556.5|0
1645752330000|2022-02-25 01:25:30|560.16|556.8|560.06|556.7|560.45|557.09|560.06|556.7|0
1645752340000|2022-02-25 01:25:40|560.45|557.09|560.45|557.09|560.45|557.09|560.16|556.8|0
1645752350000|2022-02-25 01:25:50|560.06|556.7|559.38|556.02|560.16|556.8|559.38|556.02|0
1645752360000|2022-02-25 01:26:00|560.16|556.8|561.03|557.67|561.23|557.87|559.77|556.41|0
1645752370000|2022-02-25 01:26:10|561.33|557.97|561.42|558.06|561.62|558.26|561.33|557.97|0
1645752380000|2022-02-25 01:26:20|561.33|557.97|560.45|557.09|561.33|557.97|560.45|557.09|0
1645752390000|2022-02-25 01:26:30|560.35|556.99|560.25|556.89|560.35|556.99|560.25|556.89|0
1645752400000|2022-02-25 01:26:40|559.86|556.5|559.77|556.41|559.86|556.5|559.67|556.31|0
1645752410000|2022-02-25 01:26:50|559.96|556.6|560.35|556.99|560.35|556.99|559.96|556.6|0
1645752420000|2022-02-25 01:27:00|560.45|557.09|560.06|556.7|560.45|557.09|560.06|556.7|0
1645752430000|2022-02-25 01:27:10|559.47|556.11|559.38|556.02|559.47|556.11|558.99|555.63|0
1645752440000|2022-02-25 01:27:20|559.28|555.92|559.08|555.72|559.38|556.02|559.08|555.72|0
1645752450000|2022-02-25 01:27:30|558.89|555.53|557.82|554.46|558.89|555.53|557.82|554.46|0
1645752460000|2022-02-25 01:27:40|558.31|554.95|558.7|555.34|558.7|555.34|558.31|554.95|0
1645752470000|2022-02-25 01:27:50|558.6|555.24|558.89|555.53|559.08|555.72|558.6|555.24|0
1645752480000|2022-02-25 01:28:00|559.28|555.92|558.89|555.53|559.28|555.92|558.8|555.44|0
1645752490000|2022-02-25 01:28:10|559.08|555.72|559.28|555.92|559.38|556.02|559.08|555.72|0
1645752500000|2022-02-25 01:28:20|559.47|556.11|559.28|555.92|559.47|556.11|559.28|555.92|0
1645752510000|2022-02-25 01:28:30|559.47|556.11|559.57|556.21|559.57|556.21|559.28|555.92|0
1645752520000|2022-02-25 01:28:40|559.77|556.41|560.25|556.89|560.25|556.89|559.77|556.41|0
1645752530000|2022-02-25 01:28:50|560.45|557.09|560.06|556.7|560.45|557.09|560.06|556.7|0
1645752540000|2022-02-25 01:29:00|559.08|555.72|559.47|556.11|559.47|556.11|559.08|555.72|0
1645752550000|2022-02-25 01:29:10|559.57|556.21|559.08|555.72|559.57|556.21|559.08|555.72|0
1645752560000|2022-02-25 01:29:20|559.86|556.5|560.16|556.8|560.25|556.89|559.47|556.11|0
1645752570000|2022-02-25 01:29:30|559.77|556.41|560.55|557.19|560.55|557.19|559.77|556.41|0
1645752580000|2022-02-25 01:29:40|560.35|556.99|560.64|557.28|560.84|557.48|560.35|556.99|0
1645752590000|2022-02-25 01:29:50|561.03|557.67|560.06|556.7|561.03|557.67|560.06|556.7|0
1645752600000|2022-02-25 01:30:00|559.86|556.5|558.41|555.05|559.86|556.5|558.41|555.05|0
1645752610000|2022-02-25 01:30:10|558.31|554.95|557.44|554.08|558.31|554.95|557.44|554.08|0
1645752620000|2022-02-25 01:30:20|556.95|553.59|557.33|553.97|557.72|554.36|556.95|553.59|0
1645752630000|2022-02-25 01:30:30|557.53|554.17|557.05|553.69|557.63|554.27|557.05|553.69|0
1645752640000|2022-02-25 01:30:40|557.14|553.78|557.14|553.78|557.44|554.08|557.14|553.78|0
1645752650000|2022-02-25 01:30:50|557.24|553.88|557.53|554.17|557.53|554.17|557.14|553.78|0
1645752660000|2022-02-25 01:31:00|558.11|554.75|558.69|555.33|558.69|555.33|557.92|554.56|0
1645752670000|2022-02-25 01:31:10|558.5|555.14|559.18|555.82|559.28|555.92|558.5|555.14|0
1645752680000|2022-02-25 01:31:20|559.08|555.72|559.67|556.31|559.67|556.31|559.08|555.72|0
1645752690000|2022-02-25 01:31:30|559.57|556.21|559.77|556.41|560.06|556.7|559.47|556.11|0
1645752700000|2022-02-25 01:31:40|559.96|556.6|560.06|556.7|560.06|556.7|559.86|556.5|0
1645752710000|2022-02-25 01:31:50|559.77|556.41|559.67|556.31|559.77|556.41|559.67|556.31|0
1645752720000|2022-02-25 01:32:00|559.38|556.02|559.86|556.5|559.86|556.5|559.28|555.92|0
1645752730000|2022-02-25 01:32:10|559.28|555.92|559.57|556.21|559.57|556.21|559.18|555.82|0
1645752740000|2022-02-25 01:32:20|559.86|556.5|559.28|555.92|559.86|556.5|559.08|555.72|0
1645752750000|2022-02-25 01:32:30|559.57|556.21|559.67|556.31|559.96|556.6|559.57|556.21|0
1645752760000|2022-02-25 01:32:40|559.57|556.21|559.47|556.11|559.67|556.31|559.47|556.11|0
1645752770000|2022-02-25 01:32:50|559.38|556.02|557.92|554.56|559.38|556.02|557.92|554.56|0
1645752780000|2022-02-25 01:33:00|558.5|555.14|558.31|554.95|558.6|555.24|558.31|554.95|0
1645752790000|2022-02-25 01:33:10|558.6|555.24|558.5|555.14|558.69|555.33|558.5|555.14|0
1645752800000|2022-02-25 01:33:20|558.89|555.53|559.38|556.02|559.38|556.02|558.69|555.33|0
1645752810000|2022-02-25 01:33:30|558.99|555.63|558.89|555.53|559.47|556.11|558.89|555.53|0
1645752820000|2022-02-25 01:33:40|558.6|555.24|559.18|555.82|559.18|555.82|558.5|555.14|0
1645752830000|2022-02-25 01:33:50|558.69|555.33|558.5|555.14|558.69|555.33|558.5|555.14|0
1645752840000|2022-02-25 01:34:00|558.69|555.33|558.5|555.14|558.69|555.33|558.5|555.14|0
1645752850000|2022-02-25 01:34:10|558.11|554.75|558.11|554.75|558.11|554.75|558.11|554.75|0
1645752860000|2022-02-25 01:34:20|558.5|555.14|559.08|555.72|559.08|555.72|558.5|555.14|0
1645752870000|2022-02-25 01:34:30|559.47|556.11|559.47|556.11|559.67|556.31|559.47|556.11|0
1645752880000|2022-02-25 01:34:40|558.21|554.85|558.11|554.75|558.21|554.85|557.82|554.46|0
1645752890000|2022-02-25 01:34:50|558.41|555.05|557.92|554.56|558.41|555.05|557.92|554.56|0
1645752900000|2022-02-25 01:35:00|557.33|553.97|557.92|554.56|558.11|554.75|557.33|553.97|0
1645752910000|2022-02-25 01:35:10|557.72|554.36|557.72|554.36|557.92|554.56|557.72|554.36|0
1645752920000|2022-02-25 01:35:20|558.02|554.66|557.72|554.36|558.02|554.66|557.72|554.36|0
1645752930000|2022-02-25 01:35:30|557.63|554.27|558.41|555.05|558.41|555.05|557.63|554.27|0
1645752940000|2022-02-25 01:35:40|558.5|555.14|558.99|555.63|558.99|555.63|558.41|555.05|0
1645752950000|2022-02-25 01:35:50|559.28|555.92|559.28|555.92|559.28|555.92|559.28|555.92|0
1645752960000|2022-02-25 01:36:00|559.08|555.72|559.28|555.92|559.28|555.92|559.08|555.72|0
1645752970000|2022-02-25 01:36:10|559.08|555.72|559.47|556.11|559.47|556.11|559.08|555.72|0
1645752980000|2022-02-25 01:36:20|560.25|556.89|560.25|556.89|560.25|556.89|560.05|556.69|0
1645752990000|2022-02-25 01:36:30|560.64|557.28|560.44|557.08|560.64|557.28|560.44|557.08|0
1645753000000|2022-02-25 01:36:40|560.16|556.8|559.86|556.5|560.16|556.8|559.86|556.5|0
1645753010000|2022-02-25 01:36:50|560.05|556.69|560.44|557.08|560.44|557.08|560.05|556.69|0
1645753020000|2022-02-25 01:37:00|560.25|556.89|560.16|556.8|560.25|556.89|560.16|556.8|0
1645753030000|2022-02-25 01:37:10|559.67|556.31|559.28|555.92|559.86|556.5|559.28|555.92|0
1645753040000|2022-02-25 01:37:20|559.18|555.82|559.57|556.21|559.57|556.21|559.18|555.82|0
1645753050000|2022-02-25 01:37:30|559.38|556.02|559.28|555.92|559.47|556.11|559.28|555.92|0
1645753060000|2022-02-25 01:37:40|559.47|556.11|559.57|556.21|559.77|556.41|559.47|556.11|0
1645753070000|2022-02-25 01:37:50|559.47|556.11|560.25|556.89|560.25|556.89|559.47|556.11|0
1645753080000|2022-02-25 01:38:00|559.67|556.31|559.47|556.11|559.67|556.31|559.38|556.02|0
1645753090000|2022-02-25 01:38:10|559.67|556.31|560.54|557.18|560.74|557.38|559.67|556.31|0
1645753100000|2022-02-25 01:38:20|560.44|557.08|560.44|557.08|560.44|557.08|560.35|556.99|0
1645753110000|2022-02-25 01:38:30|560.54|557.18|559.77|556.41|560.54|557.18|559.77|556.41|0
1645753120000|2022-02-25 01:38:40|559.66|556.3|559.86|556.5|559.86|556.5|559.66|556.3|0
1645753130000|2022-02-25 01:38:50|560.16|556.8|560.64|557.28|560.64|557.28|560.16|556.8|0
1645753140000|2022-02-25 01:39:00|560.54|557.18|560.64|557.28|560.74|557.38|560.54|557.18|0
1645753150000|2022-02-25 01:39:10|560.83|557.47|561.22|557.86|561.22|557.86|560.83|557.47|0
1645753160000|2022-02-25 01:39:20|561.03|557.67|560.93|557.57|561.03|557.67|560.44|557.08|0
1645753170000|2022-02-25 01:39:30|561.03|557.67|561.03|557.67|561.03|557.67|561.03|557.67|0
1645753180000|2022-02-25 01:39:40|561.22|557.86|561.42|558.06|561.42|558.06|561.22|557.86|0
1645753190000|2022-02-25 01:39:50|561.52|558.16|561.61|558.25|561.61|558.25|561.52|558.16|0
1645753200000|2022-02-25 01:40:00|562.2|558.84|562.59|559.23|562.59|559.23|562.2|558.84|0
1645753210000|2022-02-25 01:40:10|562.49|559.13|561.81|558.45|562.49|559.13|561.42|558.06|0
1645753220000|2022-02-25 01:40:20|562.78|559.42|563.27|559.91|563.37|560.01|562.78|559.42|0
1645753230000|2022-02-25 01:40:30|563.76|560.4|563.66|560.3|563.76|560.4|563.56|560.2|0
1645753240000|2022-02-25 01:40:40|563.76|560.4|563.76|560.4|563.76|560.4|563.56|560.2|0
1645753250000|2022-02-25 01:40:50|563.56|560.2|563.56|560.2|563.76|560.4|563.56|560.2|0
1645753260000|2022-02-25 01:41:00|563.76|560.4|563.76|560.4|563.76|560.4|563.76|560.4|0
1645753270000|2022-02-25 01:41:10|563.56|560.2|563.56|560.2|563.56|560.2|563.37|560.01|0
1645753280000|2022-02-25 01:41:20|563.66|560.3|563.56|560.2|563.66|560.3|563.56|560.2|0
1645753290000|2022-02-25 01:41:30|563.76|560.4|563.84|560.48|563.84|560.48|563.56|560.2|0
1645753300000|2022-02-25 01:41:40|563.45|560.09|563.45|560.09|563.84|560.48|563.45|560.09|0
1645753310000|2022-02-25 01:41:50|563.25|559.89|562.61|559.25|563.45|560.09|562.61|559.25|0
1645753320000|2022-02-25 01:42:00|562.9|559.54|562.31|558.95|562.9|559.54|562.31|558.95|0
1645753330000|2022-02-25 01:42:10|562.12|558.76|562.12|558.76|562.12|558.76|561.92|558.56|0
1645753340000|2022-02-25 01:42:20|561.92|558.56|562.31|558.95|562.31|558.95|561.92|558.56|0
1645753350000|2022-02-25 01:42:30|562.02|558.66|561.53|558.17|562.02|558.66|560.95|557.59|0
1645753360000|2022-02-25 01:42:40|562.12|558.76|562.12|558.76|562.12|558.76|562.12|558.76|0
1645753370000|2022-02-25 01:42:50|562.51|559.15|562.31|558.95|562.51|559.15|562.31|558.95|0
1645753380000|2022-02-25 01:43:00|562.61|559.25|563.29|559.93|563.29|559.93|562.41|559.05|0
1645753390000|2022-02-25 01:43:10|563|559.64|563|559.64|563|559.64|563|559.64|0
1645753400000|2022-02-25 01:43:20|563.09|559.73|562.31|558.95|563.09|559.73|562.31|558.95|0
1645753410000|2022-02-25 01:43:30|562.7|559.34|562.7|559.34|562.9|559.54|562.7|559.34|0
1645753420000|2022-02-25 01:43:40|562.9|559.54|563.09|559.73|563.09|559.73|562.12|558.76|0
1645753430000|2022-02-25 01:43:50|562.9|559.54|562.9|559.54|563.09|559.73|562.7|559.34|0
1645753440000|2022-02-25 01:44:00|562.7|559.34|562.51|559.15|562.7|559.34|562.41|559.05|0
1645753450000|2022-02-25 01:44:10|562.7|559.34|563.29|559.93|563.29|559.93|562.7|559.34|0
1645753470000|2022-02-25 01:44:30|563.09|559.73|563.29|559.93|563.29|559.93|563.09|559.73|0
1645753490000|2022-02-25 01:44:50|563.19|559.83|563.29|559.93|563.29|559.93|563.19|559.83|0
1645753500000|2022-02-25 01:45:00|565.44|562.08|564.85|561.49|565.44|562.08|564.85|561.49|0
1645753510000|2022-02-25 01:45:10|564.27|560.91|564.56|561.2|565.05|561.69|564.27|560.91|0
1645753520000|2022-02-25 01:45:20|563.88|560.52|563.88|560.52|563.98|560.62|563.88|560.52|0
1645753530000|2022-02-25 01:45:30|563.68|560.32|563.68|560.32|563.68|560.32|563.29|559.93|0
1645753540000|2022-02-25 01:45:40|563.88|560.52|563.48|560.12|563.88|560.52|563.48|560.12|0
1645753550000|2022-02-25 01:45:50|563.29|559.93|563.48|560.12|563.59|560.23|563.29|559.93|0
1645753560000|2022-02-25 01:46:00|563.87|560.51|563.78|560.42|563.87|560.51|563.68|560.32|0
1645753570000|2022-02-25 01:46:10|564.07|560.71|565.05|561.69|565.05|561.69|564.07|560.71|0
1645753580000|2022-02-25 01:46:20|564.85|561.49|565.44|562.08|565.44|562.08|564.85|561.49|0
1645753590000|2022-02-25 01:46:30|565.54|562.18|565.64|562.28|565.64|562.28|565.44|562.08|0
1645753600000|2022-02-25 01:46:40|565.44|562.08|565.64|562.28|565.64|562.28|565.44|562.08|0
1645753610000|2022-02-25 01:46:50|565.24|561.88|565.35|561.99|565.35|561.99|565.24|561.88|0
1645753620000|2022-02-25 01:47:00|565.44|562.08|565.24|561.88|565.83|562.47|565.24|561.88|0
1645753630000|2022-02-25 01:47:10|565.05|561.69|565.64|562.28|565.64|562.28|565.05|561.69|0
1645753640000|2022-02-25 01:47:20|565.05|561.69|564.85|561.49|565.05|561.69|564.85|561.49|0
1645753650000|2022-02-25 01:47:30|564.95|561.59|564.37|561.01|564.95|561.59|564.37|561.01|0
1645753660000|2022-02-25 01:47:40|564.95|561.59|564.85|561.49|564.95|561.59|564.66|561.3|0
1645753670000|2022-02-25 01:47:50|564.76|561.4|564.85|561.49|564.85|561.49|564.66|561.3|0
1645753680000|2022-02-25 01:48:00|564.66|561.3|564.85|561.49|564.85|561.49|564.66|561.3|0
1645753690000|2022-02-25 01:48:10|565.24|561.88|565.64|562.28|565.74|562.38|565.24|561.88|0
1645753700000|2022-02-25 01:48:20|565.74|562.38|565.64|562.28|565.83|562.47|565.64|562.28|0
1645753710000|2022-02-25 01:48:30|566.03|562.67|566.42|563.06|566.42|563.06|566.03|562.67|0
1645753720000|2022-02-25 01:48:40|566.81|563.45|567.01|563.65|567.01|563.65|566.62|563.26|0
1645753730000|2022-02-25 01:48:50|567.2|563.84|567.5|564.14|567.5|564.14|567.2|563.84|0
1645753740000|2022-02-25 01:49:00|567.31|563.95|567.4|564.04|567.4|564.04|567.2|563.84|0
1645753750000|2022-02-25 01:49:10|567.6|564.24|568.38|565.02|568.38|565.02|567.6|564.24|0
1645753760000|2022-02-25 01:49:20|567.99|564.63|568.38|565.02|568.38|565.02|567.79|564.43|0
1645753770000|2022-02-25 01:49:30|568.48|565.12|568.48|565.12|568.48|565.12|568.48|565.12|0
1645753780000|2022-02-25 01:49:40|568.38|565.02|567.6|564.24|568.38|565.02|567.6|564.24|0
1645753790000|2022-02-25 01:49:50|567.2|563.84|566.81|563.45|567.2|563.84|566.62|563.26|0
1645753800000|2022-02-25 01:50:00|566.91|563.55|567.4|564.04|567.6|564.24|566.91|563.55|0
1645753810000|2022-02-25 01:50:10|567.2|563.84|566.42|563.06|567.2|563.84|566.42|563.06|0
1645753820000|2022-02-25 01:50:20|566.72|563.36|567.01|563.65|567.01|563.65|566.62|563.26|0
1645753830000|2022-02-25 01:50:30|566.62|563.26|565.64|562.28|566.62|563.26|565.64|562.28|0
1645753840000|2022-02-25 01:50:40|565.83|562.47|566.13|562.77|566.13|562.77|565.83|562.47|0
1645753850000|2022-02-25 01:50:50|566.03|562.67|565.74|562.38|566.03|562.67|565.74|562.38|0
1645753860000|2022-02-25 01:51:00|565.83|562.47|566.03|562.67|566.03|562.67|565.54|562.18|0
1645753870000|2022-02-25 01:51:10|566.22|562.86|565.93|562.57|566.22|562.86|565.93|562.57|0
1645753880000|2022-02-25 01:51:20|565.74|562.38|565.44|562.08|565.83|562.47|565.44|562.08|0
1645753890000|2022-02-25 01:51:30|565.63|562.27|565.83|562.47|566.03|562.67|565.63|562.27|0
1645753900000|2022-02-25 01:51:40|566.13|562.77|565.93|562.57|566.13|562.77|565.93|562.57|0
1645753910000|2022-02-25 01:51:50|566.42|563.06|566.13|562.77|566.42|563.06|566.03|562.67|0
1645753920000|2022-02-25 01:52:00|566.03|562.67|564.85|561.49|566.03|562.67|564.85|561.49|0
1645753930000|2022-02-25 01:52:10|565.05|561.69|565.05|561.69|565.15|561.79|565.05|561.69|0
1645753940000|2022-02-25 01:52:20|565.24|561.88|565.54|562.18|565.54|562.18|565.24|561.88|0
1645753950000|2022-02-25 01:52:30|565.63|562.27|566.03|562.67|566.52|563.16|565.63|562.27|0
1645753960000|2022-02-25 01:52:40|565.83|562.47|565.34|561.98|565.83|562.47|565.34|561.98|0
1645753970000|2022-02-25 01:52:50|565.44|562.08|565.63|562.27|565.63|562.27|565.34|561.98|0
1645753980000|2022-02-25 01:53:00|566.22|562.86|566.81|563.45|566.81|563.45|566.22|562.86|0
1645753990000|2022-02-25 01:53:10|566.91|563.55|567.11|563.75|567.11|563.75|566.91|563.55|0
1645754000000|2022-02-25 01:53:20|567.01|563.65|567.01|563.65|567.01|563.65|566.81|563.45|0
1645754010000|2022-02-25 01:53:30|566.81|563.45|566.61|563.25|566.81|563.45|566.61|563.25|0
1645754020000|2022-02-25 01:53:40|566.42|563.06|566.61|563.25|566.61|563.25|566.42|563.06|0
1645754030000|2022-02-25 01:53:50|566.32|562.96|566.32|562.96|566.32|562.96|566.32|562.96|0
1645754040000|2022-02-25 01:54:00|566.03|562.67|566.42|563.06|566.42|563.06|566.03|562.67|0
1645754050000|2022-02-25 01:54:10|566.32|562.96|566.22|562.86|566.32|562.96|566.13|562.77|0
1645754060000|2022-02-25 01:54:20|566.13|562.77|566.42|563.06|566.42|563.06|566.13|562.77|0
1645754070000|2022-02-25 01:54:30|566.22|562.86|566.32|562.96|566.42|563.06|566.22|562.86|0
1645754080000|2022-02-25 01:54:40|566.22|562.86|565.63|562.27|566.22|562.86|565.63|562.27|0
1645754090000|2022-02-25 01:54:50|565.74|562.38|565.44|562.08|565.83|562.47|565.44|562.08|0
1645754100000|2022-02-25 01:55:00|565.05|561.69|565.34|561.98|565.34|561.98|565.05|561.69|0
1645754110000|2022-02-25 01:55:10|565.63|562.27|565.83|562.47|565.83|562.47|565.63|562.27|0
1645754120000|2022-02-25 01:55:20|565.54|562.18|565.83|562.47|565.83|562.47|565.54|562.18|0
1645754130000|2022-02-25 01:55:30|566.03|562.67|566.42|563.06|566.42|563.06|565.83|562.47|0
1645754140000|2022-02-25 01:55:40|566.72|563.36|566.22|562.86|566.72|563.36|566.22|562.86|0
1645754150000|2022-02-25 01:55:50|566.42|563.06|566.22|562.86|566.42|563.06|566.22|562.86|0
1645754160000|2022-02-25 01:56:00|566.03|562.67|565.83|562.47|566.03|562.67|565.83|562.47|0
1645754170000|2022-02-25 01:56:10|566.03|562.67|566.22|562.86|566.22|562.86|566.03|562.67|0
1645754180000|2022-02-25 01:56:20|566.61|563.25|566.52|563.16|566.61|563.25|566.42|563.06|0
1645754190000|2022-02-25 01:56:30|566.32|562.96|566.13|562.77|566.32|562.96|566.13|562.77|0
1645754200000|2022-02-25 01:56:40|566.22|562.86|566.42|563.06|566.42|563.06|566.13|562.77|0
1645754210000|2022-02-25 01:56:50|566.52|563.16|566.42|563.06|566.52|563.16|566.42|563.06|0
1645754220000|2022-02-25 01:57:00|566.32|562.96|565.44|562.08|566.32|562.96|565.44|562.08|0
1645754230000|2022-02-25 01:57:10|565.34|561.98|564.85|561.49|565.34|561.98|564.76|561.4|0
1645754240000|2022-02-25 01:57:20|564.65|561.29|565.24|561.88|565.24|561.88|564.46|561.1|0
1645754250000|2022-02-25 01:57:30|565.44|562.08|564.56|561.2|565.63|562.27|564.56|561.2|0
1645754260000|2022-02-25 01:57:40|564.65|561.29|564.26|560.9|564.65|561.29|564.26|560.9|0
1645754270000|2022-02-25 01:57:50|563.78|560.42|564.07|560.71|564.26|560.9|563.78|560.42|0
1645754280000|2022-02-25 01:58:00|564.17|560.81|564.07|560.71|564.17|560.81|564.07|560.71|0
1645754290000|2022-02-25 01:58:10|563.97|560.61|563.87|560.51|563.97|560.61|563.87|560.51|0
1645754300000|2022-02-25 01:58:20|563.97|560.61|563.78|560.42|563.97|560.61|563.68|560.32|0
1645754310000|2022-02-25 01:58:30|563.68|560.32|563.48|560.12|563.68|560.32|563.09|559.73|0
1645754320000|2022-02-25 01:58:40|563.28|559.92|562.89|559.53|563.28|559.92|562.89|559.53|0
1645754330000|2022-02-25 01:58:50|563.09|559.73|563.48|560.12|563.48|560.12|563.09|559.73|0
1645754340000|2022-02-25 01:59:00|563.19|559.83|563.19|559.83|563.68|560.32|563.19|559.83|0
1645754350000|2022-02-25 01:59:10|563.28|559.92|563.28|559.92|563.48|560.12|563.28|559.92|0
1645754360000|2022-02-25 01:59:20|563.97|560.61|563.87|560.51|563.97|560.61|563.87|560.51|0
1645754370000|2022-02-25 01:59:30|563.19|559.83|561.72|558.36|563.19|559.83|561.72|558.36|0
1645754380000|2022-02-25 01:59:40|561.43|558.07|562.11|558.75|562.11|558.75|561.24|557.88|0
1645754390000|2022-02-25 01:59:50|562.31|558.95|561.53|558.17|562.5|559.14|561.53|558.17|0
1645754400000|2022-02-25 02:00:00|561.82|558.46|562.11|558.75|562.11|558.75|561.72|558.36|0
1645754410000|2022-02-25 02:00:10|562.31|558.95|562.31|558.95|562.31|558.95|562.11|558.75|0
1645754420000|2022-02-25 02:00:20|562.11|558.75|561.72|558.36|562.11|558.75|561.63|558.27|0
1645754430000|2022-02-25 02:00:30|562.31|558.95|562.8|559.44|562.8|559.44|562.31|558.95|0
1645754440000|2022-02-25 02:00:40|562.89|559.53|562.11|558.75|562.89|559.53|562.11|558.75|0
1645754450000|2022-02-25 02:00:50|562.5|559.14|562.6|559.24|562.6|559.24|562.5|559.14|0
1645754460000|2022-02-25 02:01:00|562.31|558.95|562.31|558.95|562.5|559.14|562.11|558.75|0
1645754470000|2022-02-25 02:01:10|562.11|558.75|561.72|558.36|562.11|558.75|561.72|558.36|0
1645754480000|2022-02-25 02:01:20|561.82|558.46|561.43|558.07|561.82|558.46|561.33|557.97|0
1645754490000|2022-02-25 02:01:30|561.53|558.17|561.33|557.97|561.53|558.17|561.14|557.78|0
1645754500000|2022-02-25 02:01:40|561.63|558.27|561.43|558.07|561.63|558.27|561.43|558.07|0
1645754510000|2022-02-25 02:01:50|561.53|558.17|561.24|557.88|561.53|558.17|561.24|557.88|0
1645754520000|2022-02-25 02:02:00|561.43|558.07|562.11|558.75|562.11|558.75|561.43|558.07|0
1645754530000|2022-02-25 02:02:10|561.72|558.36|561.33|557.97|561.72|558.36|561.33|557.97|0
1645754540000|2022-02-25 02:02:20|561.24|557.88|561.92|558.56|561.92|558.56|561.24|557.88|0
1645754550000|2022-02-25 02:02:30|561.82|558.46|562.02|558.66|562.02|558.66|561.82|558.46|0
1645754560000|2022-02-25 02:02:40|561.92|558.56|561.72|558.36|561.92|558.56|561.53|558.17|0
1645754570000|2022-02-25 02:02:50|561.63|558.27|561.92|558.56|562.11|558.75|561.63|558.27|0
1645754580000|2022-02-25 02:03:00|562.02|558.66|561.92|558.56|562.02|558.66|561.92|558.56|0
1645754590000|2022-02-25 02:03:10|562.02|558.66|562.11|558.75|562.11|558.75|562.02|558.66|0
1645754600000|2022-02-25 02:03:20|562.31|558.95|562.11|558.75|562.31|558.95|562.11|558.75|0
1645754610000|2022-02-25 02:03:30|562.31|558.95|562.11|558.75|562.31|558.95|562.11|558.75|0
1645754630000|2022-02-25 02:03:50|562.31|558.95|562.11|558.75|562.31|558.95|562.11|558.75|0
1645754640000|2022-02-25 02:04:00|561.92|558.56|562.31|558.95|562.31|558.95|561.92|558.56|0
1645754650000|2022-02-25 02:04:10|562.89|559.53|562.89|559.53|563.28|559.92|562.89|559.53|0
1645754660000|2022-02-25 02:04:20|562.99|559.63|563.28|559.92|563.28|559.92|562.99|559.63|0
1645754670000|2022-02-25 02:04:30|562.99|559.63|563.09|559.73|563.09|559.73|562.89|559.53|0
1645754680000|2022-02-25 02:04:40|563.19|559.83|563.28|559.92|563.28|559.92|563.19|559.83|0
1645754690000|2022-02-25 02:04:50|563.19|559.83|562.7|559.34|563.28|559.92|562.7|559.34|0
1645754700000|2022-02-25 02:05:00|562.89|559.53|562.89|559.53|563.48|560.12|562.89|559.53|0
1645754710000|2022-02-25 02:05:10|562.7|559.34|562.8|559.44|562.8|559.44|562.6|559.24|0
1645754720000|2022-02-25 02:05:20|562.89|559.53|562.89|559.53|562.99|559.63|562.89|559.53|0
1645754730000|2022-02-25 02:05:30|562.41|559.05|562.11|558.75|562.5|559.14|562.11|558.75|0
1645754740000|2022-02-25 02:05:40|562.31|558.95|561.72|558.36|562.31|558.95|561.72|558.36|0
1645754750000|2022-02-25 02:05:50|561.52|558.16|561.33|557.97|561.52|558.16|561.24|557.88|0
1645754760000|2022-02-25 02:06:00|561.13|557.77|560.94|557.58|561.13|557.77|560.94|557.58|0
1645754770000|2022-02-25 02:06:10|560.55|557.19|560.85|557.49|560.85|557.49|560.55|557.19|0
1645754780000|2022-02-25 02:06:20|560.74|557.38|560.55|557.19|560.74|557.38|560.35|556.99|0
1645754790000|2022-02-25 02:06:30|560.35|556.99|560.46|557.1|560.46|557.1|560.16|556.8|0
1645754800000|2022-02-25 02:06:40|560.55|557.19|560.94|557.58|560.94|557.58|560.55|557.19|0
1645754810000|2022-02-25 02:06:50|560.85|557.49|560.94|557.58|560.94|557.58|560.74|557.38|0
1645754820000|2022-02-25 02:07:00|560.85|557.49|560.46|557.1|560.85|557.49|560.46|557.1|0
1645754830000|2022-02-25 02:07:10|560.74|557.38|561.13|557.77|561.13|557.77|560.74|557.38|0
1645754840000|2022-02-25 02:07:20|561.33|557.97|561.33|557.97|561.43|558.07|561.33|557.97|0
1645754850000|2022-02-25 02:07:30|561.43|558.07|561.72|558.36|561.72|558.36|561.43|558.07|0
1645754860000|2022-02-25 02:07:40|561.33|557.97|561.33|557.97|561.33|557.97|561.13|557.77|0
1645754870000|2022-02-25 02:07:50|560.94|557.58|561.13|557.77|561.13|557.77|560.94|557.58|0
1645754880000|2022-02-25 02:08:00|561.33|557.97|561.52|558.16|561.52|558.16|561.33|557.97|0
1645754890000|2022-02-25 02:08:10|561.72|558.36|562.11|558.75|562.11|558.75|561.72|558.36|0
1645754900000|2022-02-25 02:08:20|562.21|558.85|562.31|558.95|562.31|558.95|562.11|558.75|0
1645754910000|2022-02-25 02:08:30|562.41|559.05|562.5|559.14|562.5|559.14|562.31|558.95|0
1645754920000|2022-02-25 02:08:40|562.6|559.24|562.7|559.34|562.7|559.34|562.5|559.14|0
1645754930000|2022-02-25 02:08:50|562.8|559.44|562.41|559.05|562.8|559.44|562.41|559.05|0
1645754940000|2022-02-25 02:09:00|562.7|559.34|562.5|559.14|562.7|559.34|562.3|558.94|0
1645754950000|2022-02-25 02:09:10|562.7|559.34|562.3|558.94|562.7|559.34|562.3|558.94|0
1645754960000|2022-02-25 02:09:20|562.5|559.14|562.5|559.14|562.5|559.14|562.5|559.14|0
1645754970000|2022-02-25 02:09:30|562.41|559.05|562.3|558.94|562.5|559.14|562.3|558.94|0
1645754980000|2022-02-25 02:09:40|562.5|559.14|562.7|559.34|563.28|559.92|562.5|559.14|0
1645754990000|2022-02-25 02:09:50|562.89|559.53|563.28|559.92|563.28|559.92|562.89|559.53|0
1645755000000|2022-02-25 02:10:00|563.38|560.02|563.58|560.22|563.58|560.22|563.38|560.02|0
1645755010000|2022-02-25 02:10:10|563.67|560.31|564.06|560.7|564.06|560.7|563.67|560.31|0
1645755020000|2022-02-25 02:10:20|564.36|561|564.46|561.1|564.46|561.1|564.36|561|0
1645755030000|2022-02-25 02:10:30|564.65|561.29|564.36|561|564.65|561.29|564.36|561|0
1645755040000|2022-02-25 02:10:40|564.45|561.09|564.85|561.49|564.85|561.49|564.45|561.09|0
1645755050000|2022-02-25 02:10:50|564.75|561.39|564.65|561.29|564.75|561.39|564.65|561.29|0
1645755060000|2022-02-25 02:11:00|564.45|561.09|564.26|560.9|564.45|561.09|564.26|560.9|0
1645755070000|2022-02-25 02:11:10|564.65|561.29|565.43|562.07|565.63|562.27|564.65|561.29|0
1645755080000|2022-02-25 02:11:20|565.63|562.27|564.95|561.59|565.63|562.27|564.95|561.59|0
1645755090000|2022-02-25 02:11:30|564.75|561.39|565.24|561.88|565.24|561.88|564.65|561.29|0
1645755100000|2022-02-25 02:11:40|565.04|561.68|564.75|561.39|565.04|561.68|564.75|561.39|0
1645755110000|2022-02-25 02:11:50|564.56|561.2|564.85|561.49|564.95|561.59|564.56|561.2|0
1645755120000|2022-02-25 02:12:00|564.65|561.29|564.85|561.49|565.04|561.68|564.65|561.29|0
1645755130000|2022-02-25 02:12:10|564.26|560.9|564.45|561.09|564.45|561.09|563.48|560.12|0
1645755140000|2022-02-25 02:12:20|564.26|560.9|564.26|560.9|564.26|560.9|564.26|560.9|0
1645755150000|2022-02-25 02:12:30|564.45|561.09|564.16|560.8|564.45|561.09|564.16|560.8|0
1645755160000|2022-02-25 02:12:40|564.26|560.9|564.26|560.9|564.45|561.09|564.06|560.7|0
1645755170000|2022-02-25 02:12:50|564.06|560.7|563.97|560.61|564.06|560.7|563.97|560.61|0
1645755180000|2022-02-25 02:13:00|564.26|560.9|564.06|560.7|564.26|560.9|564.06|560.7|0
1645755190000|2022-02-25 02:13:10|564.45|561.09|564.95|561.59|565.04|561.68|564.45|561.09|0
1645755200000|2022-02-25 02:13:20|564.85|561.49|564.26|560.9|564.85|561.49|564.26|560.9|0
1645755210000|2022-02-25 02:13:30|564.36|561|564.06|560.7|564.36|561|563.67|560.31|0
1645755220000|2022-02-25 02:13:40|562.5|559.14|563.09|559.73|563.09|559.73|562.5|559.14|0
1645755230000|2022-02-25 02:13:50|563.87|560.51|563.09|559.73|563.87|560.51|563.09|559.73|0
1645755240000|2022-02-25 02:14:00|562.89|559.53|563.19|559.83|563.19|559.83|562.89|559.53|0
1645755250000|2022-02-25 02:14:10|563.09|559.73|562.11|558.75|563.09|559.73|561.91|558.55|0
1645755260000|2022-02-25 02:14:20|562.3|558.94|562.89|559.53|562.89|559.53|562.3|558.94|0
1645755270000|2022-02-25 02:14:30|563.08|559.72|563.19|559.83|563.19|559.83|563.08|559.72|0
1645755280000|2022-02-25 02:14:40|562.89|559.53|563.19|559.83|563.19|559.83|562.89|559.53|0
1645755290000|2022-02-25 02:14:50|562.99|559.63|562.6|559.24|562.99|559.63|562.3|558.94|0
1645755300000|2022-02-25 02:15:00|562.69|559.33|563.08|559.72|563.19|559.83|562.69|559.33|0
1645755310000|2022-02-25 02:15:10|562.8|559.44|562.69|559.33|562.8|559.44|562.69|559.33|0
1645755320000|2022-02-25 02:15:20|562.11|558.75|562.3|558.94|562.3|558.94|562.11|558.75|0
1645755330000|2022-02-25 02:15:30|562.4|559.04|562.21|558.85|562.4|559.04|562.21|558.85|0
1645755340000|2022-02-25 02:15:40|562.11|558.75|561.91|558.55|562.11|558.75|561.72|558.36|0
1645755350000|2022-02-25 02:15:50|562.3|558.94|562.5|559.14|562.5|559.14|562.3|558.94|0
1645755360000|2022-02-25 02:16:00|562.6|559.24|562.69|559.33|562.69|559.33|562.5|559.14|0
1645755370000|2022-02-25 02:16:10|562.3|558.94|562.11|558.75|562.5|559.14|562.11|558.75|0
1645755380000|2022-02-25 02:16:20|562.5|559.14|562.89|559.53|562.89|559.53|562.5|559.14|0
1645755390000|2022-02-25 02:16:30|563.28|559.92|563.48|560.12|563.48|560.12|563.19|559.83|0
1645755400000|2022-02-25 02:16:40|563.87|560.51|562.89|559.53|563.87|560.51|562.89|559.53|0
1645755410000|2022-02-25 02:16:50|562.69|559.33|563.38|560.02|563.38|560.02|562.69|559.33|0
1645755420000|2022-02-25 02:17:00|563.28|559.92|562.89|559.53|563.48|560.12|562.89|559.53|0
1645755430000|2022-02-25 02:17:10|562.69|559.33|562.5|559.14|562.69|559.33|562.5|559.14|0
1645755440000|2022-02-25 02:17:20|562.3|558.94|562.11|558.75|562.3|558.94|562.11|558.75|0
1645755450000|2022-02-25 02:17:30|562.3|558.94|562.21|558.85|562.3|558.94|562.21|558.85|0
1645755460000|2022-02-25 02:17:40|562.3|558.94|562.3|558.94|562.3|558.94|562.21|558.85|0
1645755470000|2022-02-25 02:17:50|562.11|558.75|562.89|559.53|562.89|559.53|562.11|558.75|0
1645755480000|2022-02-25 02:18:00|562.69|559.33|561.82|558.46|562.69|559.33|561.82|558.46|0
1645755490000|2022-02-25 02:18:10|561.62|558.26|561.43|558.07|561.72|558.36|561.43|558.07|0
1645755500000|2022-02-25 02:18:20|561.52|558.16|561.04|557.68|561.52|558.16|561.04|557.68|0
1645755510000|2022-02-25 02:18:30|561.13|557.77|561.33|557.97|561.33|557.97|561.13|557.77|0
1645755520000|2022-02-25 02:18:40|561.13|557.77|561.33|557.97|561.33|557.97|561.13|557.77|0
1645755530000|2022-02-25 02:18:50|561.23|557.87|561.52|558.16|561.72|558.36|561.23|557.87|0
1645755540000|2022-02-25 02:19:00|561.33|557.97|561.23|557.87|561.33|557.97|560.94|557.58|0
1645755550000|2022-02-25 02:19:10|561.33|557.97|561.52|558.16|561.62|558.26|561.33|557.97|0
1645755560000|2022-02-25 02:19:20|561.33|557.97|560.94|557.58|561.43|558.07|560.94|557.58|0
1645755570000|2022-02-25 02:19:30|560.74|557.38|560.55|557.19|560.74|557.38|560.55|557.19|0
1645755580000|2022-02-25 02:19:40|560.74|557.38|561.33|557.97|561.33|557.97|560.74|557.38|0
1645755590000|2022-02-25 02:19:50|561.13|557.77|561.13|557.77|561.13|557.77|560.94|557.58|0
1645755600000|2022-02-25 02:20:00|560.94|557.58|561.13|557.77|561.13|557.77|560.94|557.58|0
1645755610000|2022-02-25 02:20:10|561.33|557.97|561.04|557.68|561.33|557.97|560.94|557.58|0
1645755620000|2022-02-25 02:20:20|561.13|557.77|561.13|557.77|561.13|557.77|560.74|557.38|0
1645755630000|2022-02-25 02:20:30|560.94|557.58|561.33|557.97|561.33|557.97|560.94|557.58|0
1645755640000|2022-02-25 02:20:40|561.43|558.07|561.43|558.07|561.43|558.07|561.43|558.07|0
1645755650000|2022-02-25 02:20:50|561.33|557.97|561.33|557.97|561.33|557.97|561.33|557.97|0
1645755660000|2022-02-25 02:21:00|561.52|558.16|562.21|558.85|562.21|558.85|561.52|558.16|0
1645755670000|2022-02-25 02:21:10|562.3|558.94|562.01|558.65|562.3|558.94|561.91|558.55|0
1645755680000|2022-02-25 02:21:20|563.67|560.31|563.77|560.41|564.16|560.8|563.67|560.31|0
1645755690000|2022-02-25 02:21:30|564.84|561.48|564.84|561.48|565.04|561.68|564.84|561.48|0
1645755700000|2022-02-25 02:21:40|564.65|561.29|564.65|561.29|564.84|561.48|564.65|561.29|0
1645755710000|2022-02-25 02:21:50|565.23|561.87|565.82|562.46|565.82|562.46|565.23|561.87|0
1645755720000|2022-02-25 02:22:00|565.34|561.98|565.04|561.68|565.34|561.98|565.04|561.68|0
1645755730000|2022-02-25 02:22:10|564.84|561.48|565.04|561.68|565.04|561.68|564.84|561.48|0
1645755740000|2022-02-25 02:22:20|565.14|561.78|565.63|562.27|565.63|562.27|565.04|561.68|0
1645755750000|2022-02-25 02:22:30|566.02|562.66|566.61|563.25|566.61|563.25|566.02|562.66|0
1645755760000|2022-02-25 02:22:40|566.41|563.05|565.63|562.27|566.41|563.05|565.63|562.27|0
1645755770000|2022-02-25 02:22:50|565.43|562.07|565.43|562.07|565.43|562.07|565.43|562.07|0
1645755780000|2022-02-25 02:23:00|565.63|562.27|565.23|561.87|565.63|562.27|565.23|561.87|0
1645755790000|2022-02-25 02:23:10|565.04|561.68|565.43|562.07|565.43|562.07|565.04|561.68|0
1645755800000|2022-02-25 02:23:20|565.34|561.98|565.43|562.07|565.43|562.07|565.34|561.98|0
1645755810000|2022-02-25 02:23:30|565.04|561.68|564.65|561.29|565.04|561.68|564.65|561.29|0
1645755820000|2022-02-25 02:23:40|564.55|561.19|565.23|561.87|565.23|561.87|564.55|561.19|0
1645755830000|2022-02-25 02:23:50|565.43|562.07|565.63|562.27|565.63|562.27|565.34|561.98|0
1645755840000|2022-02-25 02:24:00|566.02|562.66|566.02|562.66|566.02|562.66|565.92|562.56|0
1645755850000|2022-02-25 02:24:10|566.32|562.96|566.12|562.76|566.32|562.96|566.02|562.66|0
1645755860000|2022-02-25 02:24:20|566.61|563.25|565.63|562.27|566.61|563.25|565.63|562.27|0
1645755870000|2022-02-25 02:24:30|565.23|561.87|565.43|562.07|565.43|562.07|565.23|561.87|0
1645755880000|2022-02-25 02:24:40|565.23|561.87|565.43|562.07|565.43|562.07|565.23|561.87|0
1645755890000|2022-02-25 02:24:50|565.63|562.27|565.43|562.07|565.63|562.27|565.43|562.07|0
1645755900000|2022-02-25 02:25:00|565.63|562.27|566.21|562.85|566.21|562.85|565.63|562.27|0
1645755910000|2022-02-25 02:25:10|566.41|563.05|566.41|563.05|566.41|563.05|566.21|562.85|0
1645755920000|2022-02-25 02:25:20|566.21|562.85|565.92|562.56|566.21|562.85|565.92|562.56|0
1645755930000|2022-02-25 02:25:30|567|563.64|567.19|563.83|567.19|563.83|566.8|563.44|0
1645755940000|2022-02-25 02:25:40|567.1|563.74|567.19|563.83|567.19|563.83|567.1|563.74|0
1645755950000|2022-02-25 02:25:50|567.39|564.03|567.39|564.03|567.59|564.23|567.39|564.03|0
1645755960000|2022-02-25 02:26:00|567.19|563.83|567.19|563.83|567.19|563.83|567.19|563.83|0
1645755970000|2022-02-25 02:26:10|567|563.64|567.19|563.83|567.19|563.83|567|563.64|0
1645755980000|2022-02-25 02:26:20|566.61|563.25|566.61|563.25|566.61|563.25|566.61|563.25|0
1645755990000|2022-02-25 02:26:30|566.8|563.44|568.37|565.01|568.37|565.01|566.8|563.44|0
1645756000000|2022-02-25 02:26:40|568.57|565.21|568.37|565.01|568.57|565.21|568.17|564.81|0
1645756010000|2022-02-25 02:26:50|568.57|565.21|569.94|566.58|569.94|566.58|568.57|565.21|0
1645756020000|2022-02-25 02:27:00|569.35|565.99|568.57|565.21|569.35|565.99|568.57|565.21|0
1645756030000|2022-02-25 02:27:10|568.37|565.01|568.17|564.81|568.37|565.01|568.17|564.81|0
1645756040000|2022-02-25 02:27:20|567.78|564.42|568.47|565.11|568.47|565.11|567.78|564.42|0
1645756050000|2022-02-25 02:27:30|567.98|564.62|567.78|564.42|567.98|564.62|567.78|564.42|0
1645756060000|2022-02-25 02:27:40|567.59|564.23|567.39|564.03|567.59|564.23|567.39|564.03|0
1645756070000|2022-02-25 02:27:50|567.19|563.83|567|563.64|567.19|563.83|567|563.64|0
1645756080000|2022-02-25 02:28:00|567.19|563.83|567.19|563.83|567.39|564.03|567.19|563.83|0
1645756090000|2022-02-25 02:28:10|567|563.64|567|563.64|567.19|563.83|567|563.64|0
1645756100000|2022-02-25 02:28:20|567.19|563.83|567|563.64|567.19|563.83|567|563.64|0
1645756110000|2022-02-25 02:28:30|566.9|563.54|566.71|563.35|566.9|563.54|566.71|563.35|0
1645756120000|2022-02-25 02:28:40|566.6|563.24|566.8|563.44|566.8|563.44|566.41|563.05|0
1645756130000|2022-02-25 02:28:50|566.71|563.35|566.41|563.05|566.71|563.35|566.41|563.05|0
1645756140000|2022-02-25 02:29:00|566.21|562.85|566.21|562.85|566.21|562.85|566.12|562.76|0
1645756150000|2022-02-25 02:29:10|566.02|562.66|566.02|562.66|566.02|562.66|566.02|562.66|0
1645756160000|2022-02-25 02:29:20|566.12|562.76|566.41|563.05|566.41|563.05|566.12|562.76|0
1645756170000|2022-02-25 02:29:30|566.21|562.85|566.21|562.85|566.21|562.85|566.02|562.66|0
1645756180000|2022-02-25 02:29:40|566.12|562.76|566.02|562.66|566.12|562.76|566.02|562.66|0
1645756190000|2022-02-25 02:29:50|565.82|562.46|565.62|562.26|565.82|562.46|565.62|562.26|0
1645756200000|2022-02-25 02:30:00|565.43|562.07|566.02|562.66|566.02|562.66|565.43|562.07|0
1645756210000|2022-02-25 02:30:10|565.82|562.46|566.41|563.05|566.41|563.05|565.82|562.46|0
1645756220000|2022-02-25 02:30:20|566.21|562.85|566.31|562.95|566.31|562.95|566.21|562.85|0
1645756230000|2022-02-25 02:30:30|566.41|563.05|566.8|563.44|566.8|563.44|566.41|563.05|0
1645756240000|2022-02-25 02:30:40|566.6|563.24|566.8|563.44|566.8|563.44|566.6|563.24|0
1645756250000|2022-02-25 02:30:50|566.6|563.24|567|563.64|567|563.64|566.6|563.24|0
1645756260000|2022-02-25 02:31:00|567.19|563.83|566.71|563.35|567.19|563.83|566.71|563.35|0
1645756270000|2022-02-25 02:31:10|566.8|563.44|566.6|563.24|566.8|563.44|566.6|563.24|0
1645756280000|2022-02-25 02:31:20|566.8|563.44|566.21|562.85|566.8|563.44|566.02|562.66|0
1645756290000|2022-02-25 02:31:30|566.41|563.05|566.41|563.05|566.41|563.05|566.21|562.85|0
1645756300000|2022-02-25 02:31:40|566.21|562.85|566.21|562.85|566.21|562.85|566.21|562.85|0
1645756310000|2022-02-25 02:31:50|566.12|562.76|565.82|562.46|566.31|562.95|565.82|562.46|0
1645756320000|2022-02-25 02:32:00|565.62|562.26|565.82|562.46|565.92|562.56|565.62|562.26|0
1645756330000|2022-02-25 02:32:10|565.62|562.26|565.43|562.07|565.62|562.26|565.43|562.07|0
1645756340000|2022-02-25 02:32:20|565.53|562.17|565.53|562.17|565.53|562.17|565.23|561.87|0
1645756350000|2022-02-25 02:32:30|565.43|562.07|565.43|562.07|565.43|562.07|565.43|562.07|0
1645756360000|2022-02-25 02:32:40|565.62|562.26|565.62|562.26|565.62|562.26|565.43|562.07|0
1645756370000|2022-02-25 02:32:50|565.82|562.46|565.82|562.46|565.82|562.46|565.82|562.46|0
1645756380000|2022-02-25 02:33:00|565.62|562.26|565.82|562.46|565.82|562.46|565.43|562.07|0
1645756390000|2022-02-25 02:33:10|566.02|562.66|565.82|562.46|566.12|562.76|565.82|562.46|0
1645756400000|2022-02-25 02:33:20|565.73|562.37|566.02|562.66|566.21|562.85|565.73|562.37|0
1645756410000|2022-02-25 02:33:30|565.82|562.46|566.02|562.66|566.02|562.66|565.82|562.46|0
1645756420000|2022-02-25 02:33:40|566.21|562.85|566.02|562.66|566.21|562.85|565.73|562.37|0
1645756430000|2022-02-25 02:33:50|565.92|562.56|565.62|562.26|565.92|562.56|565.62|562.26|0
1645756440000|2022-02-25 02:34:00|565.82|562.46|565.73|562.37|565.82|562.46|565.62|562.26|0
1645756450000|2022-02-25 02:34:10|565.62|562.26|565.92|562.56|565.92|562.56|565.62|562.26|0
1645756460000|2022-02-25 02:34:20|566.01|562.65|566.01|562.65|566.01|562.65|565.92|562.56|0
1645756470000|2022-02-25 02:34:30|566.31|562.95|565.72|562.36|566.31|562.95|565.72|562.36|0
1645756480000|2022-02-25 02:34:40|565.62|562.26|565.14|561.78|565.62|562.26|565.14|561.78|0
1645756490000|2022-02-25 02:34:50|565.04|561.68|565.04|561.68|565.04|561.68|565.04|561.68|0
1645756500000|2022-02-25 02:35:00|564.64|561.28|564.64|561.28|564.64|561.28|564.55|561.19|0
1645756510000|2022-02-25 02:35:10|564.55|561.19|565.23|561.87|565.23|561.87|564.55|561.19|0
1645756520000|2022-02-25 02:35:20|565.33|561.97|565.04|561.68|565.33|561.97|565.04|561.68|0
1645756530000|2022-02-25 02:35:30|565.23|561.87|565.62|562.26|565.62|562.26|565.23|561.87|0
1645756540000|2022-02-25 02:35:40|565.72|562.36|566.12|562.76|566.21|562.85|565.72|562.36|0
1645756550000|2022-02-25 02:35:50|566.01|562.65|566.01|562.65|566.01|562.65|566.01|562.65|0
1645756560000|2022-02-25 02:36:00|565.82|562.46|565.62|562.26|565.82|562.46|565.62|562.26|0
1645756570000|2022-02-25 02:36:10|565.82|562.46|566.21|562.85|566.21|562.85|565.82|562.46|0
1645756580000|2022-02-25 02:36:20|566.12|562.76|566.21|562.85|566.51|563.15|566.12|562.76|0
1645756590000|2022-02-25 02:36:30|566.31|562.95|566.7|563.34|566.8|563.44|566.31|562.95|0
1645756600000|2022-02-25 02:36:40|566.8|563.44|566.99|563.63|566.99|563.63|566.8|563.44|0
1645756610000|2022-02-25 02:36:50|566.9|563.54|566.99|563.63|566.99|563.63|566.8|563.44|0
1645756620000|2022-02-25 02:37:00|566.8|563.44|567.58|564.22|567.58|564.22|566.8|563.44|0
1645756630000|2022-02-25 02:37:10|567.78|564.42|567.68|564.32|567.78|564.42|567.68|564.32|0
1645756640000|2022-02-25 02:37:20|567.29|563.93|567.19|563.83|567.29|563.93|566.99|563.63|0
1645756650000|2022-02-25 02:37:30|566.99|563.63|566.99|563.63|566.99|563.63|566.99|563.63|0
1645756660000|2022-02-25 02:37:40|567.39|564.03|567.78|564.42|567.78|564.42|567.39|564.03|0
1645756680000|2022-02-25 02:38:00|567.88|564.52|567.88|564.52|568.17|564.81|567.88|564.52|0
1645756690000|2022-02-25 02:38:10|567.98|564.62|568.37|565.01|568.37|565.01|567.97|564.61|0
1645756700000|2022-02-25 02:38:20|568.67|565.31|568.76|565.4|568.76|565.4|568.47|565.11|0
1645756710000|2022-02-25 02:38:30|568.96|565.6|568.67|565.31|568.96|565.6|568.56|565.2|0
1645756720000|2022-02-25 02:38:40|568.56|565.2|568.56|565.2|568.76|565.4|568.17|564.81|0
1645756730000|2022-02-25 02:38:50|568.76|565.4|568.76|565.4|568.76|565.4|568.56|565.2|0
1645756740000|2022-02-25 02:39:00|568.56|565.2|568.47|565.11|568.56|565.2|568.47|565.11|0
1645756750000|2022-02-25 02:39:10|568.56|565.2|568.17|564.81|568.56|565.2|568.17|564.81|0
1645756760000|2022-02-25 02:39:20|568.08|564.72|568.37|565.01|568.37|565.01|567.97|564.61|0
1645756770000|2022-02-25 02:39:30|568.47|565.11|568.37|565.01|568.47|565.11|568.17|564.81|0
1645756780000|2022-02-25 02:39:40|568.47|565.11|568.47|565.11|568.47|565.11|568.47|565.11|0
1645756790000|2022-02-25 02:39:50|567.97|564.61|568.17|564.81|568.17|564.81|567.97|564.61|0
1645756800000|2022-02-25 02:40:00|568.37|565.01|567.78|564.42|568.37|565.01|567.78|564.42|0
1645756810000|2022-02-25 02:40:10|567.97|564.61|567.78|564.42|567.97|564.61|567.78|564.42|0
1645756820000|2022-02-25 02:40:20|567.39|564.03|567.58|564.22|567.58|564.22|567.39|564.03|0
1645756830000|2022-02-25 02:40:30|567.78|564.42|567.78|564.42|567.97|564.61|567.78|564.42|0
1645756840000|2022-02-25 02:40:40|567.97|564.61|567.78|564.42|567.97|564.61|567.78|564.42|0
1645756850000|2022-02-25 02:40:50|567.58|564.22|567.39|564.03|567.58|564.22|567.39|564.03|0
1645756860000|2022-02-25 02:41:00|567.58|564.22|567.58|564.22|567.58|564.22|567.58|564.22|0
1645756870000|2022-02-25 02:41:10|567.78|564.42|568.37|565.01|568.37|565.01|567.78|564.42|0
1645756880000|2022-02-25 02:41:20|568.56|565.2|568.56|565.2|568.56|565.2|568.56|565.2|0
1645756890000|2022-02-25 02:41:30|568.37|565.01|568.37|565.01|568.76|565.4|568.37|565.01|0
1645756900000|2022-02-25 02:41:40|568.17|564.81|568.37|565.01|568.37|565.01|568.17|564.81|0
1645756910000|2022-02-25 02:41:50|568.56|565.2|568.76|565.4|568.76|565.4|568.56|565.2|0
1645756920000|2022-02-25 02:42:00|568.96|565.6|569.06|565.7|569.06|565.7|568.96|565.6|0
1645756930000|2022-02-25 02:42:10|569.15|565.79|569.15|565.79|569.15|565.79|569.15|565.79|0
1645756940000|2022-02-25 02:42:20|569.35|565.99|569.15|565.79|569.35|565.99|569.15|565.79|0
1645756950000|2022-02-25 02:42:30|569.25|565.89|569.25|565.89|569.25|565.89|569.25|565.89|0
1645756960000|2022-02-25 02:42:40|569.15|565.79|569.25|565.89|569.35|565.99|569.15|565.79|0
1645756970000|2022-02-25 02:42:50|568.96|565.6|568.96|565.6|569.06|565.7|568.96|565.6|0
1645756980000|2022-02-25 02:43:00|569.15|565.79|569.15|565.79|569.54|566.18|569.15|565.79|0
1645756990000|2022-02-25 02:43:10|569.06|565.7|568.96|565.6|569.15|565.79|568.76|565.4|0
1645757010000|2022-02-25 02:43:30|568.86|565.5|568.96|565.6|568.96|565.6|568.86|565.5|0
1645757020000|2022-02-25 02:43:40|569.15|565.79|569.25|565.89|569.35|565.99|569.15|565.79|0
1645757030000|2022-02-25 02:43:50|569.15|565.79|569.25|565.89|569.35|565.99|569.15|565.79|0
1645757040000|2022-02-25 02:44:00|569.15|565.79|569.15|565.79|569.25|565.89|569.15|565.79|0
1645757050000|2022-02-25 02:44:10|568.96|565.6|569.74|566.38|569.74|566.38|568.96|565.6|0
1645757060000|2022-02-25 02:44:20|569.94|566.58|569.54|566.18|569.94|566.58|569.54|566.18|0
1645757070000|2022-02-25 02:44:30|569.35|565.99|569.74|566.38|569.74|566.38|569.35|565.99|0
1645757080000|2022-02-25 02:44:40|569.35|565.99|569.35|565.99|569.54|566.18|568.96|565.6|0
1645757090000|2022-02-25 02:44:50|569.45|566.09|569.35|565.99|569.45|566.09|569.25|565.89|0
1645757100000|2022-02-25 02:45:00|569.15|565.79|569.15|565.79|569.35|565.99|569.15|565.79|0
1645757110000|2022-02-25 02:45:10|568.76|565.4|569.35|565.99|569.35|565.99|568.76|565.4|0
1645757120000|2022-02-25 02:45:20|569.54|566.18|569.15|565.79|569.54|566.18|568.95|565.59|0
1645757130000|2022-02-25 02:45:30|569.35|565.99|569.15|565.79|569.35|565.99|569.15|565.79|0
1645757140000|2022-02-25 02:45:40|569.25|565.89|569.15|565.79|569.25|565.89|569.15|565.79|0
1645757150000|2022-02-25 02:45:50|569.35|565.99|568.95|565.59|569.35|565.99|568.95|565.59|0
1645757160000|2022-02-25 02:46:00|568.76|565.4|568.86|565.5|568.86|565.5|568.76|565.4|0
1645757170000|2022-02-25 02:46:10|568.76|565.4|568.95|565.59|568.95|565.59|568.56|565.2|0
1645757180000|2022-02-25 02:46:20|568.86|565.5|568.76|565.4|568.86|565.5|568.76|565.4|0
1645757190000|2022-02-25 02:46:30|568.86|565.5|568.95|565.59|568.95|565.59|568.76|565.4|0
1645757200000|2022-02-25 02:46:40|568.76|565.4|568.47|565.11|568.76|565.4|568.47|565.11|0
1645757210000|2022-02-25 02:46:50|568.37|565.01|568.17|564.81|568.37|565.01|567.97|564.61|0
1645757220000|2022-02-25 02:47:00|567.97|564.61|567.97|564.61|567.97|564.61|567.78|564.42|0
1645757230000|2022-02-25 02:47:10|567.88|564.52|567.58|564.22|567.97|564.61|567.58|564.22|0
1645757240000|2022-02-25 02:47:20|567.68|564.32|566.99|563.63|567.68|564.32|566.9|563.54|0
1645757250000|2022-02-25 02:47:30|566.9|563.54|567.19|563.83|567.19|563.83|566.9|563.54|0
1645757260000|2022-02-25 02:47:40|566.99|563.63|566.8|563.44|566.99|563.63|566.8|563.44|0
1645757270000|2022-02-25 02:47:50|566.51|563.15|566.7|563.34|566.7|563.34|566.51|563.15|0
1645757280000|2022-02-25 02:48:00|566.8|563.44|566.8|563.44|566.8|563.44|566.8|563.44|0
1645757290000|2022-02-25 02:48:10|566.9|563.54|566.99|563.63|566.99|563.63|566.8|563.44|0
1645757300000|2022-02-25 02:48:20|566.8|563.44|566.4|563.04|566.8|563.44|566.4|563.04|0
1645757310000|2022-02-25 02:48:30|566.21|562.85|566.21|562.85|566.31|562.95|566.21|562.85|0
1645757320000|2022-02-25 02:48:40|565.81|562.45|566.11|562.75|566.21|562.85|565.81|562.45|0
1645757330000|2022-02-25 02:48:50|566.01|562.65|565.81|562.45|566.01|562.65|565.81|562.45|0
1645757340000|2022-02-25 02:49:00|566.01|562.65|566.11|562.75|566.11|562.75|566.01|562.65|0
1645757350000|2022-02-25 02:49:10|566.01|562.65|566.01|562.65|566.21|562.85|565.92|562.56|0
1645757360000|2022-02-25 02:49:20|566.11|562.75|566.4|563.04|566.6|563.24|566.11|562.75|0
1645757370000|2022-02-25 02:49:30|566.6|563.24|566.5|563.14|566.6|563.24|566.5|563.14|0
1645757380000|2022-02-25 02:49:40|566.6|563.24|566.5|563.14|566.6|563.24|566.4|563.04|0
1645757390000|2022-02-25 02:49:50|566.21|562.85|566.21|562.85|566.21|562.85|566.21|562.85|0
1645757400000|2022-02-25 02:50:00|566.01|562.65|566.6|563.24|566.79|563.43|566.01|562.65|0
1645757410000|2022-02-25 02:50:10|566.79|563.43|566.99|563.63|566.99|563.63|566.6|563.24|0
1645757430000|2022-02-25 02:50:30|567.19|563.83|567.19|563.83|567.19|563.83|566.99|563.63|0
1645757440000|2022-02-25 02:50:40|567.09|563.73|567.09|563.73|567.09|563.73|566.99|563.63|0
1645757450000|2022-02-25 02:50:50|567.19|563.83|567.19|563.83|567.19|563.83|567.19|563.83|0
1645757460000|2022-02-25 02:51:00|566.99|563.63|567.19|563.83|567.19|563.83|566.99|563.63|0
1645757470000|2022-02-25 02:51:10|566.9|563.54|566.99|563.63|566.99|563.63|566.9|563.54|0
1645757480000|2022-02-25 02:51:20|566.79|563.43|566.79|563.43|566.79|563.43|566.79|563.43|0
1645757490000|2022-02-25 02:51:30|566.6|563.24|566.21|562.85|566.6|563.24|566.01|562.65|0
1645757500000|2022-02-25 02:51:40|566.6|563.24|566.79|563.43|566.79|563.43|566.6|563.24|0
1645757510000|2022-02-25 02:51:50|566.7|563.34|566.11|562.75|566.7|563.34|566.11|562.75|0
1645757520000|2022-02-25 02:52:00|565.81|562.45|566.01|562.65|566.01|562.65|565.81|562.45|0
1645757530000|2022-02-25 02:52:10|566.21|562.85|566.79|563.43|566.79|563.43|566.21|562.85|0
1645757540000|2022-02-25 02:52:20|566.6|563.24|566.7|563.34|566.7|563.34|566.6|563.24|0
1645757550000|2022-02-25 02:52:30|566.79|563.43|566.79|563.43|566.79|563.43|566.4|563.04|0
1645757560000|2022-02-25 02:52:40|566.6|563.24|566.21|562.85|566.6|563.24|566.21|562.85|0
1645757570000|2022-02-25 02:52:50|566.31|562.95|566.4|563.04|566.4|563.04|566.31|562.95|0
1645757580000|2022-02-25 02:53:00|566.5|563.14|566.21|562.85|566.5|563.14|566.21|562.85|0
1645757590000|2022-02-25 02:53:10|565.92|562.56|566.01|562.65|566.01|562.65|565.81|562.45|0
1645757600000|2022-02-25 02:53:20|565.62|562.26|566.4|563.04|566.4|563.04|565.62|562.26|0
1645757610000|2022-02-25 02:53:30|566.79|563.43|566.79|563.43|566.79|563.43|566.6|563.24|0
1645757620000|2022-02-25 02:53:40|566.7|563.34|566.79|563.43|566.79|563.43|566.6|563.24|0
1645757630000|2022-02-25 02:53:50|566.9|563.54|567.09|563.73|567.19|563.83|566.9|563.54|0
1645757640000|2022-02-25 02:54:00|566.79|563.43|566.79|563.43|566.79|563.43|566.79|563.43|0
1645757650000|2022-02-25 02:54:10|566.6|563.24|566.6|563.24|566.6|563.24|566.4|563.04|0
1645757660000|2022-02-25 02:54:20|566.9|563.54|566.6|563.24|566.9|563.54|566.6|563.24|0
1645757680000|2022-02-25 02:54:40|566.79|563.43|566.7|563.34|566.79|563.43|566.7|563.34|0
1645757690000|2022-02-25 02:54:50|566.9|563.54|566.7|563.34|566.9|563.54|566.7|563.34|0
1645757700000|2022-02-25 02:55:00|566.6|563.24|566.79|563.43|566.9|563.54|566.6|563.24|0
1645757710000|2022-02-25 02:55:10|566.9|563.54|567.19|563.83|567.19|563.83|566.9|563.54|0
1645757730000|2022-02-25 02:55:30|567.09|563.73|567.19|563.83|567.19|563.83|567.09|563.73|0
1645757740000|2022-02-25 02:55:40|566.79|563.43|566.79|563.43|566.99|563.63|566.79|563.43|0
1645757750000|2022-02-25 02:55:50|566.4|563.04|566.6|563.24|566.6|563.24|566.4|563.04|0
1645757760000|2022-02-25 02:56:00|566.79|563.43|566.79|563.43|567.09|563.73|566.79|563.43|0
1645757770000|2022-02-25 02:56:10|566.99|563.63|567.19|563.83|567.19|563.83|566.99|563.63|0
1645757780000|2022-02-25 02:56:20|566.99|563.63|567.19|563.83|567.19|563.83|566.99|563.63|0
1645757790000|2022-02-25 02:56:30|566.99|563.63|566.6|563.24|566.99|563.63|566.6|563.24|0
1645757800000|2022-02-25 02:56:40|566.2|562.84|565.52|562.16|566.2|562.84|565.52|562.16|0
1645757810000|2022-02-25 02:56:50|565.62|562.26|565.72|562.36|565.81|562.45|565.62|562.26|0
1645757820000|2022-02-25 02:57:00|566.2|562.84|566.6|563.24|566.6|563.24|566.2|562.84|0
1645757830000|2022-02-25 02:57:10|566.5|563.14|566.4|563.04|566.6|563.24|566.4|563.04|0
1645757840000|2022-02-25 02:57:20|566.2|562.84|566.4|563.04|566.4|563.04|566.2|562.84|0
1645757850000|2022-02-25 02:57:30|566.6|563.24|566.79|563.43|566.79|563.43|566.6|563.24|0
1645757860000|2022-02-25 02:57:40|566.99|563.63|566.5|563.14|566.99|563.63|566.5|563.14|0
1645757870000|2022-02-25 02:57:50|566.6|563.24|566.79|563.43|566.79|563.43|566.6|563.24|0
1645757880000|2022-02-25 02:58:00|566.89|563.53|566.79|563.43|566.89|563.53|566.79|563.43|0
1645757890000|2022-02-25 02:58:10|566.6|563.24|566.99|563.63|566.99|563.63|566.31|562.95|0
1645757900000|2022-02-25 02:58:20|566.79|563.43|566.79|563.43|566.79|563.43|566.79|563.43|0
1645757910000|2022-02-25 02:58:30|566.89|563.53|566.6|563.24|566.89|563.53|566.6|563.24|0
1645757920000|2022-02-25 02:58:40|566.7|563.34|566.6|563.24|566.7|563.34|566.6|563.24|0
1645757930000|2022-02-25 02:58:50|566.7|563.34|566.11|562.75|566.7|563.34|566.11|562.75|0
1645757940000|2022-02-25 02:59:00|566.01|562.65|566.4|563.04|566.4|563.04|566.01|562.65|0
1645757950000|2022-02-25 02:59:10|566.2|562.84|566.2|562.84|566.2|562.84|566.2|562.84|0
1645757960000|2022-02-25 02:59:20|565.91|562.55|566.01|562.65|566.01|562.65|565.91|562.55|0
1645757970000|2022-02-25 02:59:30|565.91|562.55|565.72|562.36|566.01|562.65|565.72|562.36|0
1645757980000|2022-02-25 02:59:40|565.81|562.45|565.62|562.26|565.81|562.45|565.62|562.26|0
1645757990000|2022-02-25 02:59:50|565.72|562.36|565.62|562.26|565.72|562.36|565.62|562.26|0
1645758000000|2022-02-25 03:00:00|566.2|562.84|566.01|562.65|566.2|562.84|565.81|562.45|0
1645758010000|2022-02-25 03:00:10|565.81|562.45|565.22|561.86|565.81|562.45|565.22|561.86|0
1645758020000|2022-02-25 03:00:20|564.83|561.47|565.42|562.06|565.42|562.06|564.83|561.47|0
1645758030000|2022-02-25 03:00:30|566.01|562.65|565.91|562.55|566.2|562.84|565.81|562.45|0
1645758040000|2022-02-25 03:00:40|566.2|562.84|566.01|562.65|566.2|562.84|566.01|562.65|0
1645758050000|2022-02-25 03:00:50|566.11|562.75|566.11|562.75|566.11|562.75|566.01|562.65|0
1645758060000|2022-02-25 03:01:00|566.01|562.65|566.2|562.84|566.2|562.84|566.01|562.65|0
1645758070000|2022-02-25 03:01:10|566.31|562.95|566.2|562.84|566.31|562.95|566.2|562.84|0
1645758080000|2022-02-25 03:01:20|566.11|562.75|566.11|562.75|566.2|562.84|566.11|562.75|0
1645758090000|2022-02-25 03:01:30|566.2|562.84|566.5|563.14|566.6|563.24|566.2|562.84|0
1645758100000|2022-02-25 03:01:40|566.4|563.04|566.11|562.75|566.4|563.04|566.11|562.75|0
1645758110000|2022-02-25 03:01:50|566.01|562.65|565.81|562.45|566.01|562.65|565.81|562.45|0
1645758120000|2022-02-25 03:02:00|565.91|562.55|565.91|562.55|565.91|562.55|565.91|562.55|0
1645758130000|2022-02-25 03:02:10|565.81|562.45|565.52|562.16|565.81|562.45|565.42|562.06|0
1645758140000|2022-02-25 03:02:20|565.62|562.26|565.42|562.06|565.62|562.26|565.42|562.06|0
1645758150000|2022-02-25 03:02:30|565.33|561.97|564.54|561.18|565.33|561.97|564.54|561.18|0
1645758160000|2022-02-25 03:02:40|563.85|560.49|564.05|560.69|564.05|560.69|563.56|560.2|0
1645758170000|2022-02-25 03:02:50|563.85|560.49|564.44|561.08|564.44|561.08|563.66|560.3|0
1645758180000|2022-02-25 03:03:00|564.15|560.79|564.05|560.69|564.15|560.79|564.05|560.69|0
1645758190000|2022-02-25 03:03:10|563.96|560.6|563.85|560.49|564.05|560.69|563.85|560.49|0
1645758200000|2022-02-25 03:03:20|563.76|560.4|563.76|560.4|563.76|560.4|563.76|560.4|0
1645758210000|2022-02-25 03:03:30|563.66|560.3|563.07|559.71|563.66|560.3|563.07|559.71|0
1645758220000|2022-02-25 03:03:40|562.98|559.62|563.46|560.1|563.46|560.1|562.98|559.62|0
1645758230000|2022-02-25 03:03:50|563.27|559.91|563.85|560.49|563.85|560.49|563.27|559.91|0
1645758240000|2022-02-25 03:04:00|564.05|560.69|563.66|560.3|564.05|560.69|563.66|560.3|0
1645758250000|2022-02-25 03:04:10|563.85|560.49|563.85|560.49|563.85|560.49|563.66|560.3|0
1645758260000|2022-02-25 03:04:20|563.95|560.59|563.95|560.59|564.05|560.69|563.95|560.59|0
1645758270000|2022-02-25 03:04:30|563.85|560.49|563.95|560.59|563.95|560.59|563.85|560.49|0
1645758280000|2022-02-25 03:04:40|564.05|560.69|564.44|561.08|564.44|561.08|564.05|560.69|0
1645758290000|2022-02-25 03:04:50|564.64|561.28|564.83|561.47|564.83|561.47|564.64|561.28|0
1645758300000|2022-02-25 03:05:00|565.03|561.67|564.64|561.28|565.03|561.67|564.64|561.28|0
1645758310000|2022-02-25 03:05:10|564.54|561.18|564.44|561.08|564.83|561.47|564.44|561.08|0
1645758320000|2022-02-25 03:05:20|564.24|560.88|564.35|560.99|564.35|560.99|564.24|560.88|0
1645758330000|2022-02-25 03:05:30|564.44|561.08|564.35|560.99|564.44|561.08|564.35|560.99|0
1645758340000|2022-02-25 03:05:40|564.24|560.88|564.44|561.08|564.44|561.08|564.05|560.69|0
1645758350000|2022-02-25 03:05:50|564.54|561.18|564.54|561.18|564.54|561.18|564.54|561.18|0
1645758360000|2022-02-25 03:06:00|564.64|561.28|564.74|561.38|564.83|561.47|564.64|561.28|0
1645758370000|2022-02-25 03:06:10|564.64|561.28|564.83|561.47|564.83|561.47|564.64|561.28|0
1645758380000|2022-02-25 03:06:20|564.93|561.57|564.93|561.57|565.03|561.67|564.93|561.57|0
1645758390000|2022-02-25 03:06:30|565.03|561.67|564.93|561.57|565.03|561.67|564.93|561.57|0
1645758400000|2022-02-25 03:06:40|564.83|561.47|564.83|561.47|564.83|561.47|564.83|561.47|0
1645758410000|2022-02-25 03:06:50|564.93|561.57|565.42|562.06|565.42|562.06|564.93|561.57|0
1645758420000|2022-02-25 03:07:00|565.32|561.96|565.42|562.06|565.42|562.06|565.22|561.86|0
1645758430000|2022-02-25 03:07:10|565.61|562.25|565.52|562.16|565.61|562.25|565.42|562.06|0
1645758440000|2022-02-25 03:07:20|565.61|562.25|565.32|561.96|565.61|562.25|565.32|561.96|0
1645758450000|2022-02-25 03:07:30|565.42|562.06|565.61|562.25|565.61|562.25|565.22|561.86|0
1645758460000|2022-02-25 03:07:40|566.01|562.65|565.81|562.45|566.01|562.65|565.81|562.45|0
1645758470000|2022-02-25 03:07:50|565.91|562.55|565.81|562.45|565.91|562.55|565.81|562.45|0
1645758480000|2022-02-25 03:08:00|566.01|562.65|566.01|562.65|566.01|562.65|565.81|562.45|0
1645758490000|2022-02-25 03:08:10|566.59|563.23|566.01|562.65|566.59|563.23|566.01|562.65|0
1645758500000|2022-02-25 03:08:20|566.2|562.84|566.2|562.84|566.2|562.84|566.01|562.65|0
1645758510000|2022-02-25 03:08:30|566.01|562.65|566.11|562.75|566.2|562.84|566.01|562.65|0
1645758520000|2022-02-25 03:08:40|566.2|562.84|566.3|562.94|566.3|562.94|566.2|562.84|0
1645758530000|2022-02-25 03:08:50|566.59|563.23|566.4|563.04|566.59|563.23|566.3|562.94|0
1645758540000|2022-02-25 03:09:00|566.3|562.94|566.2|562.84|566.3|562.94|566.2|562.84|0
1645758550000|2022-02-25 03:09:10|566.3|562.94|566.2|562.84|566.3|562.94|566.01|562.65|0
1645758560000|2022-02-25 03:09:20|566.3|562.94|566.4|563.04|566.59|563.23|566.3|562.94|0
1645758570000|2022-02-25 03:09:30|566.2|562.84|566.4|563.04|566.4|563.04|566.2|562.84|0
1645758580000|2022-02-25 03:09:40|566.5|563.14|566.7|563.34|566.79|563.43|566.5|563.14|0
1645758590000|2022-02-25 03:09:50|566.79|563.43|566.4|563.04|566.79|563.43|566.4|563.04|0
1645758600000|2022-02-25 03:10:00|566.5|563.14|566.59|563.23|566.59|563.23|566.4|563.04|0
1645758610000|2022-02-25 03:10:10|566.99|563.63|566.69|563.33|566.99|563.63|566.59|563.23|0
1645758620000|2022-02-25 03:10:20|566.59|563.23|566.4|563.04|566.59|563.23|566.4|563.04|0
1645758630000|2022-02-25 03:10:30|566.5|563.14|566.69|563.33|566.69|563.33|566.5|563.14|0
1645758640000|2022-02-25 03:10:40|566.79|563.43|566.98|563.62|566.98|563.62|566.79|563.43|0
1645758650000|2022-02-25 03:10:50|567.09|563.73|567.18|563.82|567.18|563.82|566.98|563.62|0
1645758660000|2022-02-25 03:11:00|567.09|563.73|566.89|563.53|567.09|563.73|566.89|563.53|0
1645758670000|2022-02-25 03:11:10|566.98|563.62|566.79|563.43|566.98|563.62|566.79|563.43|0
1645758680000|2022-02-25 03:11:20|566.89|563.53|566.69|563.33|566.89|563.53|566.69|563.33|0
1645758690000|2022-02-25 03:11:30|566.59|563.23|566.59|563.23|566.59|563.23|566.59|563.23|0
1645758700000|2022-02-25 03:11:40|566.79|563.43|566.69|563.33|566.79|563.43|566.69|563.33|0
1645758710000|2022-02-25 03:11:50|566.79|563.43|566.89|563.53|566.89|563.53|566.79|563.43|0
1645758720000|2022-02-25 03:12:00|567.09|563.73|567.09|563.73|567.18|563.82|567.09|563.73|0
1645758730000|2022-02-25 03:12:10|566.98|563.62|566.98|563.62|567.09|563.73|566.98|563.62|0
1645758740000|2022-02-25 03:12:20|567.09|563.73|566.79|563.43|567.09|563.73|566.59|563.23|0
1645758750000|2022-02-25 03:12:30|566.89|563.53|566.89|563.53|566.89|563.53|566.79|563.43|0
1645758760000|2022-02-25 03:12:40|566.79|563.43|566.98|563.62|566.98|563.62|566.79|563.43|0
1645758770000|2022-02-25 03:12:50|566.89|563.53|566.98|563.62|566.98|563.62|566.89|563.53|0
1645758780000|2022-02-25 03:13:00|567.09|563.73|566.89|563.53|567.09|563.73|566.89|563.53|0
1645758790000|2022-02-25 03:13:10|566.79|563.43|566.79|563.43|566.98|563.62|566.79|563.43|0
1645758800000|2022-02-25 03:13:20|566.98|563.62|566.98|563.62|566.98|563.62|566.79|563.43|0
1645758810000|2022-02-25 03:13:30|567.18|563.82|567.18|563.82|567.18|563.82|567.18|563.82|0
1645758820000|2022-02-25 03:13:40|567.38|564.02|567.48|564.12|567.57|564.21|567.38|564.02|0
1645758830000|2022-02-25 03:13:50|567.57|564.21|567.97|564.61|567.97|564.61|567.57|564.21|0
1645758840000|2022-02-25 03:14:00|567.77|564.41|568.55|565.19|568.55|565.19|567.77|564.41|0
1645758850000|2022-02-25 03:14:10|568.26|564.9|568.36|565|568.36|565|568.26|564.9|0
1645758860000|2022-02-25 03:14:20|568.16|564.8|567.96|564.6|568.16|564.8|567.87|564.51|0
1645758870000|2022-02-25 03:14:30|567.77|564.41|567.96|564.6|567.96|564.6|567.77|564.41|0
1645758880000|2022-02-25 03:14:40|568.16|564.8|567.96|564.6|568.16|564.8|567.96|564.6|0
1645758900000|2022-02-25 03:15:00|567.87|564.51|567.67|564.31|567.87|564.51|567.67|564.31|0
1645758910000|2022-02-25 03:15:10|567.77|564.41|567.77|564.41|567.77|564.41|567.57|564.21|0
1645758920000|2022-02-25 03:15:20|567.67|564.31|567.57|564.21|567.67|564.31|567.48|564.12|0
1645758930000|2022-02-25 03:15:30|567.48|564.12|567.67|564.31|567.67|564.31|567.48|564.12|0
1645758940000|2022-02-25 03:15:40|567.57|564.21|567.48|564.12|567.57|564.21|567.48|564.12|0
1645758950000|2022-02-25 03:15:50|567.77|564.41|567.38|564.02|567.77|564.41|567.38|564.02|0
1645758960000|2022-02-25 03:16:00|567.48|564.12|567.38|564.02|567.57|564.21|567.38|564.02|0
1645758970000|2022-02-25 03:16:10|567.18|563.82|567.67|564.31|567.67|564.31|567.18|563.82|0
1645758980000|2022-02-25 03:16:20|567.38|564.02|567.28|563.92|567.57|564.21|567.28|563.92|0
1645758990000|2022-02-25 03:16:30|567.38|564.02|567.09|563.73|567.38|564.02|567.09|563.73|0
1645759000000|2022-02-25 03:16:40|566.69|563.33|566.79|563.43|566.79|563.43|566.69|563.33|0
1645759010000|2022-02-25 03:16:50|566.59|563.23|567.18|563.82|567.18|563.82|566.59|563.23|0
1645759020000|2022-02-25 03:17:00|567.38|564.02|566.79|563.43|567.38|564.02|566.79|563.43|0
1645759030000|2022-02-25 03:17:10|566.69|563.33|566.5|563.14|566.69|563.33|566.2|562.84|0
1645759040000|2022-02-25 03:17:20|566.3|562.94|566.59|563.23|566.59|563.23|566.2|562.84|0
1645759050000|2022-02-25 03:17:30|566.79|563.43|566.59|563.23|566.98|563.62|566.59|563.23|0
1645759060000|2022-02-25 03:17:40|566.39|563.03|566.98|563.62|566.98|563.62|566.39|563.03|0
1645759070000|2022-02-25 03:17:50|567.08|563.72|566.98|563.62|567.18|563.82|566.98|563.62|0
1645759080000|2022-02-25 03:18:00|567.18|563.82|566.98|563.62|567.18|563.82|566.98|563.62|0
1645759090000|2022-02-25 03:18:10|566.89|563.53|567.08|563.72|567.08|563.72|566.89|563.53|0
1645759100000|2022-02-25 03:18:20|566.98|563.62|566.89|563.53|566.98|563.62|566.79|563.43|0
1645759110000|2022-02-25 03:18:30|566.98|563.62|566.89|563.53|566.98|563.62|566.89|563.53|0
1645759120000|2022-02-25 03:18:40|566.79|563.43|566.59|563.23|566.79|563.43|566.59|563.23|0
1645759130000|2022-02-25 03:18:50|566.39|563.03|566.39|563.03|566.39|563.03|566.39|563.03|0
1645759140000|2022-02-25 03:19:00|566.59|563.23|566.98|563.62|566.98|563.62|566.59|563.23|0
1645759150000|2022-02-25 03:19:10|566.89|563.53|566.98|563.62|566.98|563.62|566.89|563.53|0
1645759160000|2022-02-25 03:19:20|566.79|563.43|566.59|563.23|566.79|563.43|566.59|563.23|0
1645759170000|2022-02-25 03:19:30|566.79|563.43|566.89|563.53|566.89|563.53|566.79|563.43|0
1645759180000|2022-02-25 03:19:40|566.98|563.62|567.37|564.01|567.37|564.01|566.98|563.62|0
1645759190000|2022-02-25 03:19:50|567.18|563.82|567.37|564.01|567.37|564.01|567.18|563.82|0
1645759200000|2022-02-25 03:20:00|567.08|563.72|567.08|563.72|567.18|563.82|567.08|563.72|0
1645759210000|2022-02-25 03:20:10|566.98|563.62|566.98|563.62|567.18|563.82|566.98|563.62|0
1645759220000|2022-02-25 03:20:20|566.79|563.43|567.57|564.21|567.57|564.21|566.79|563.43|0
1645759230000|2022-02-25 03:20:30|567.77|564.41|567.77|564.41|567.77|564.41|567.77|564.41|0
1645759240000|2022-02-25 03:20:40|567.96|564.6|568.26|564.9|568.26|564.9|567.96|564.6|0
1645759250000|2022-02-25 03:20:50|568.16|564.8|568.36|565|568.36|565|568.16|564.8|0
1645759260000|2022-02-25 03:21:00|568.75|565.39|568.55|565.19|568.75|565.39|568.55|565.19|0
1645759270000|2022-02-25 03:21:10|568.46|565.1|568.75|565.39|568.75|565.39|568.46|565.1|0
1645759280000|2022-02-25 03:21:20|568.55|565.19|568.65|565.29|568.65|565.29|568.55|565.19|0
1645759290000|2022-02-25 03:21:30|568.85|565.49|568.75|565.39|568.94|565.58|568.75|565.39|0
1645759300000|2022-02-25 03:21:40|568.94|565.58|568.85|565.49|568.94|565.58|568.85|565.49|0
1645759310000|2022-02-25 03:21:50|569.14|565.78|568.94|565.58|569.14|565.78|568.94|565.58|0
1645759320000|2022-02-25 03:22:00|569.14|565.78|568.36|565|569.14|565.78|568.36|565|0
1645759330000|2022-02-25 03:22:10|568.46|565.1|568.16|564.8|568.46|565.1|568.16|564.8|0
1645759340000|2022-02-25 03:22:20|568.36|565|568.36|565|568.36|565|568.26|564.9|0
1645759350000|2022-02-25 03:22:30|568.46|565.1|569.14|565.78|569.14|565.78|568.46|565.1|0
1645759360000|2022-02-25 03:22:40|569.53|566.17|569.34|565.98|569.83|566.47|569.34|565.98|0
1645759370000|2022-02-25 03:22:50|569.14|565.78|569.44|566.08|569.44|566.08|568.94|565.58|0
1645759380000|2022-02-25 03:23:00|569.14|565.78|568.75|565.39|569.14|565.78|568.75|565.39|0
1645759390000|2022-02-25 03:23:10|568.55|565.19|568.16|564.8|568.55|565.19|568.16|564.8|0
1645759400000|2022-02-25 03:23:20|568.36|565|568.55|565.19|568.55|565.19|568.16|564.8|0
1645759410000|2022-02-25 03:23:30|567.48|564.12|567.57|564.21|567.57|564.21|567.37|564.01|0
1645759420000|2022-02-25 03:23:40|567.67|564.31|567.37|564.01|567.67|564.31|567.37|564.01|0
1645759430000|2022-02-25 03:23:50|567.57|564.21|567.18|563.82|567.57|564.21|567.18|563.82|0
1645759440000|2022-02-25 03:24:00|566.98|563.62|566.39|563.03|566.98|563.62|566.39|563.03|0
1645759450000|2022-02-25 03:24:10|566.2|562.84|566.59|563.23|566.59|563.23|566.2|562.84|0
1645759460000|2022-02-25 03:24:20|566.69|563.33|566.59|563.23|566.79|563.43|566.59|563.23|0
1645759470000|2022-02-25 03:24:30|566.39|563.03|566|562.64|566.59|563.23|566|562.64|0
1645759480000|2022-02-25 03:24:40|565.91|562.55|565.91|562.55|565.91|562.55|565.91|562.55|0
1645759490000|2022-02-25 03:24:50|565.8|562.44|565.8|562.44|565.8|562.44|565.71|562.35|0
1645759500000|2022-02-25 03:25:00|566|562.64|565.71|562.35|566|562.64|565.71|562.35|0
1645759510000|2022-02-25 03:25:10|565.91|562.55|566.98|563.62|566.98|563.62|565.91|562.55|0
1645759520000|2022-02-25 03:25:20|566.78|563.42|566.49|563.13|566.78|563.42|566.49|563.13|0
1645759530000|2022-02-25 03:25:30|566.59|563.23|566.2|562.84|566.59|563.23|566.2|562.84|0
1645759540000|2022-02-25 03:25:40|566.78|563.42|566.3|562.94|566.78|563.42|566.3|562.94|0
1645759550000|2022-02-25 03:25:50|566.2|562.84|565.91|562.55|566.2|562.84|565.91|562.55|0
1645759560000|2022-02-25 03:26:00|566|562.64|563.65|560.29|566|562.64|563.65|560.29|0
1645759570000|2022-02-25 03:26:10|563.75|560.39|564.04|560.68|564.04|560.68|563.65|560.29|0
1645759580000|2022-02-25 03:26:20|564.14|560.78|564.63|561.27|564.63|561.27|564.14|560.78|0
1645759590000|2022-02-25 03:26:30|564.24|560.88|563.85|560.49|564.24|560.88|563.85|560.49|0
1645759600000|2022-02-25 03:26:40|563.65|560.29|563.56|560.2|563.65|560.29|563.56|560.2|0
1645759610000|2022-02-25 03:26:50|563.46|560.1|563.85|560.49|564.04|560.68|563.46|560.1|0
1645759620000|2022-02-25 03:27:00|563.65|560.29|563.65|560.29|563.65|560.29|563.56|560.2|0
1645759630000|2022-02-25 03:27:10|563.85|560.49|564.14|560.78|564.14|560.78|563.85|560.49|0
1645759640000|2022-02-25 03:27:20|564.24|560.88|564.04|560.68|564.24|560.88|564.04|560.68|0
1645759650000|2022-02-25 03:27:30|564.14|560.78|564.43|561.07|564.73|561.37|564.14|560.78|0
1645759660000|2022-02-25 03:27:40|564.54|561.18|564.63|561.27|564.63|561.27|564.43|561.07|0
1645759680000|2022-02-25 03:28:00|564.73|561.37|565.02|561.66|565.02|561.66|564.73|561.37|0
1645759690000|2022-02-25 03:28:10|564.82|561.46|564.82|561.46|564.82|561.46|564.63|561.27|0
1645759700000|2022-02-25 03:28:20|565.12|561.76|564.93|561.57|565.12|561.76|564.82|561.46|0
1645759710000|2022-02-25 03:28:30|565.02|561.66|565.02|561.66|565.02|561.66|565.02|561.66|0
1645759720000|2022-02-25 03:28:40|565.22|561.86|565.32|561.96|565.32|561.96|565.22|561.86|0
1645759730000|2022-02-25 03:28:50|565.41|562.05|565.41|562.05|565.41|562.05|565.32|561.96|0
1645759750000|2022-02-25 03:29:10|565.61|562.25|565.61|562.25|565.61|562.25|565.61|562.25|0
1645759760000|2022-02-25 03:29:20|565.8|562.44|566|562.64|566|562.64|565.8|562.44|0
1645759770000|2022-02-25 03:29:30|566.2|562.84|566.39|563.03|566.49|563.13|566.2|562.84|0
1645759780000|2022-02-25 03:29:40|566.2|562.84|566.3|562.94|566.39|563.03|566.2|562.84|0
1645759790000|2022-02-25 03:29:50|566.2|562.84|566.2|562.84|566.3|562.94|566.2|562.84|0
1645759800000|2022-02-25 03:30:00|566.59|563.23|567.18|563.82|567.18|563.82|566.39|563.03|0
1645759810000|2022-02-25 03:30:10|566.69|563.33|566.59|563.23|566.69|563.33|566.59|563.23|0
1645759820000|2022-02-25 03:30:20|566.78|563.42|567.37|564.01|567.57|564.21|566.78|563.42|0
1645759830000|2022-02-25 03:30:30|567.67|564.31|567.67|564.31|567.76|564.4|567.67|564.31|0
1645759840000|2022-02-25 03:30:40|567.37|564.01|567.76|564.4|567.76|564.4|567.18|563.82|0
1645759850000|2022-02-25 03:30:50|567.96|564.6|567.37|564.01|567.96|564.6|567.18|563.82|0
1645759860000|2022-02-25 03:31:00|567.96|564.6|568.06|564.7|568.35|564.99|567.96|564.6|0
1645759870000|2022-02-25 03:31:10|567.96|564.6|568.35|564.99|568.35|564.99|567.96|564.6|0
1645759880000|2022-02-25 03:31:20|568.55|565.19|568.35|564.99|568.65|565.29|568.35|564.99|0
1645759890000|2022-02-25 03:31:30|567.76|564.4|568.16|564.8|568.16|564.8|567.76|564.4|0
1645759900000|2022-02-25 03:31:40|568.26|564.9|568.55|565.19|568.55|565.19|568.26|564.9|0
1645759910000|2022-02-25 03:31:50|568.65|565.29|569.14|565.78|569.14|565.78|568.55|565.19|0
1645759920000|2022-02-25 03:32:00|568.75|565.39|568.55|565.19|568.94|565.58|568.35|564.99|0
1645759930000|2022-02-25 03:32:10|568.35|564.99|568.55|565.19|568.55|565.19|568.35|564.99|0
1645759940000|2022-02-25 03:32:20|568.45|565.09|568.45|565.09|568.55|565.19|568.45|565.09|0
1645759950000|2022-02-25 03:32:30|568.16|564.8|568.45|565.09|568.45|565.09|568.16|564.8|0
1645759960000|2022-02-25 03:32:40|568.75|565.39|568.85|565.49|569.14|565.78|568.75|565.39|0
1645759970000|2022-02-25 03:32:50|568.94|565.58|568.94|565.58|569.14|565.78|568.85|565.49|0
1645759980000|2022-02-25 03:33:00|569.04|565.68|568.75|565.39|569.04|565.68|568.65|565.29|0
1645759990000|2022-02-25 03:33:10|569.24|565.88|569.24|565.88|569.24|565.88|569.14|565.78|0
1645760000000|2022-02-25 03:33:20|569.33|565.97|569.14|565.78|569.33|565.97|569.14|565.78|0
1645760010000|2022-02-25 03:33:30|569.24|565.88|569.33|565.97|569.33|565.97|569.14|565.78|0
1645760020000|2022-02-25 03:33:40|569.53|566.17|569.63|566.27|569.73|566.37|569.53|566.17|0
1645760030000|2022-02-25 03:33:50|569.73|566.37|569.92|566.56|569.92|566.56|569.73|566.37|0
1645760040000|2022-02-25 03:34:00|568.94|565.58|568.94|565.58|568.94|565.58|568.94|565.58|0
1645760050000|2022-02-25 03:34:10|569.04|565.68|568.74|565.38|569.04|565.68|568.74|565.38|0
1645760060000|2022-02-25 03:34:20|568.55|565.19|568.55|565.19|568.55|565.19|568.35|564.99|0
1645760070000|2022-02-25 03:34:30|568.16|564.8|567.96|564.6|568.16|564.8|567.87|564.51|0
1645760080000|2022-02-25 03:34:40|568.16|564.8|568.35|564.99|568.35|564.99|568.16|564.8|0
1645760090000|2022-02-25 03:34:50|568.94|565.58|568.65|565.29|568.94|565.58|568.65|565.29|0
1645760100000|2022-02-25 03:35:00|568.74|565.38|568.65|565.29|568.74|565.38|568.65|565.29|0
1645760110000|2022-02-25 03:35:10|569.24|565.88|568.94|565.58|569.24|565.88|568.94|565.58|0
1645760120000|2022-02-25 03:35:20|569.33|565.97|568.26|564.9|569.33|565.97|568.16|564.8|0
1645760130000|2022-02-25 03:35:30|568.45|565.09|568.74|565.38|568.85|565.49|568.45|565.09|0
1645760140000|2022-02-25 03:35:40|569.14|565.78|569.53|566.17|569.53|566.17|569.14|565.78|0
1645760150000|2022-02-25 03:35:50|569.73|566.37|569.83|566.47|570.12|566.76|569.73|566.37|0
1645760160000|2022-02-25 03:36:00|569.33|565.97|569.33|565.97|569.73|566.37|569.33|565.97|0
1645760170000|2022-02-25 03:36:10|569.24|565.88|569.14|565.78|569.33|565.97|569.14|565.78|0
1645760180000|2022-02-25 03:36:20|569.24|565.88|568.55|565.19|569.24|565.88|568.55|565.19|0
1645760190000|2022-02-25 03:36:30|568.65|565.29|567.96|564.6|568.65|565.29|567.96|564.6|0
1645760200000|2022-02-25 03:36:40|567.76|564.4|567.57|564.21|567.76|564.4|567.37|564.01|0
1645760210000|2022-02-25 03:36:50|567.76|564.4|567.76|564.4|567.76|564.4|567.57|564.21|0
1645760220000|2022-02-25 03:37:00|567.86|564.5|567.76|564.4|567.86|564.5|567.57|564.21|0
1645760230000|2022-02-25 03:37:10|568.35|564.99|567.47|564.11|568.35|564.99|567.47|564.11|0
1645760240000|2022-02-25 03:37:20|567.57|564.21|567.17|563.81|567.57|564.21|566.98|563.62|0
1645760250000|2022-02-25 03:37:30|567.28|563.92|566.78|563.42|567.28|563.92|566.78|563.42|0
1645760260000|2022-02-25 03:37:40|567.17|563.81|566.78|563.42|567.17|563.81|566.78|563.42|0
1645760270000|2022-02-25 03:37:50|566.98|563.62|566.78|563.42|566.98|563.62|566.78|563.42|0
1645760280000|2022-02-25 03:38:00|567.17|563.81|566.98|563.62|567.17|563.81|566.98|563.62|0
1645760290000|2022-02-25 03:38:10|566.78|563.42|566.39|563.03|566.78|563.42|566.39|563.03|0
1645760300000|2022-02-25 03:38:20|566.78|563.42|567.17|563.81|567.17|563.81|566.78|563.42|0
1645760310000|2022-02-25 03:38:30|567.28|563.92|567.17|563.81|567.28|563.92|567.17|563.81|0
1645760320000|2022-02-25 03:38:40|566.98|563.62|566.78|563.42|566.98|563.62|566.78|563.42|0
1645760330000|2022-02-25 03:38:50|566.59|563.23|566.88|563.52|566.98|563.62|566.59|563.23|0
1645760340000|2022-02-25 03:39:00|567.08|563.72|566.98|563.62|567.08|563.72|566.98|563.62|0
1645760350000|2022-02-25 03:39:10|566.78|563.42|566.98|563.62|566.98|563.62|566.39|563.03|0
1645760360000|2022-02-25 03:39:20|567.17|563.81|567.37|564.01|567.37|564.01|567.17|563.81|0
1645760370000|2022-02-25 03:39:30|567.17|563.81|567.37|564.01|567.37|564.01|567.17|563.81|0
1645760380000|2022-02-25 03:39:40|567.47|564.11|567.37|564.01|567.47|564.11|567.17|563.81|0
1645760390000|2022-02-25 03:39:50|568.26|564.9|567.96|564.6|568.26|564.9|567.96|564.6|0
1645760400000|2022-02-25 03:40:00|568.15|564.79|567.47|564.11|568.15|564.79|567.47|564.11|0
1645760410000|2022-02-25 03:40:10|567.37|564.01|567.17|563.81|567.37|564.01|567.17|563.81|0
1645760420000|2022-02-25 03:40:20|567.47|564.11|567.67|564.31|567.67|564.31|567.37|564.01|0
1645760430000|2022-02-25 03:40:30|567.76|564.4|567.47|564.11|567.76|564.4|566.98|563.62|0
1645760440000|2022-02-25 03:40:40|567.17|563.81|567.27|563.91|567.47|564.11|567.17|563.81|0
1645760450000|2022-02-25 03:40:50|567.37|564.01|567.57|564.21|567.57|564.21|567.37|564.01|0
1645760460000|2022-02-25 03:41:00|567.76|564.4|567.37|564.01|567.76|564.4|567.37|564.01|0
1645760470000|2022-02-25 03:41:10|567.17|563.81|567.37|564.01|567.57|564.21|567.17|563.81|0
1645760480000|2022-02-25 03:41:20|567.27|563.91|567.47|564.11|567.47|564.11|567.27|563.91|0
1645760490000|2022-02-25 03:41:30|567.56|564.2|567.47|564.11|567.56|564.2|567.47|564.11|0
1645760500000|2022-02-25 03:41:40|567.37|564.01|567.76|564.4|567.76|564.4|567.17|563.81|0
1645760510000|2022-02-25 03:41:50|567.47|564.11|567.86|564.5|567.86|564.5|567.47|564.11|0
1645760520000|2022-02-25 03:42:00|567.76|564.4|567.96|564.6|568.15|564.79|567.76|564.4|0
1645760530000|2022-02-25 03:42:10|568.06|564.7|567.56|564.2|568.06|564.7|567.56|564.2|0
1645760540000|2022-02-25 03:42:20|567.47|564.11|567.56|564.2|567.56|564.2|567.47|564.11|0
1645760550000|2022-02-25 03:42:30|569.14|565.78|569.33|565.97|569.33|565.97|569.14|565.78|0
1645760560000|2022-02-25 03:42:40|569.92|566.56|569.83|566.47|569.92|566.56|569.63|566.27|0
1645760570000|2022-02-25 03:42:50|569.53|566.17|569.43|566.07|569.53|566.17|569.43|566.07|0
1645760580000|2022-02-25 03:43:00|569.92|566.56|569.92|566.56|569.92|566.56|569.92|566.56|0
1645760590000|2022-02-25 03:43:10|570.12|566.76|569.53|566.17|570.12|566.76|569.53|566.17|0
1645760600000|2022-02-25 03:43:20|569.72|566.36|569.14|565.78|569.72|566.36|569.14|565.78|0
1645760610000|2022-02-25 03:43:30|569.04|565.68|568.94|565.58|569.04|565.68|568.94|565.58|0
1645760620000|2022-02-25 03:43:40|569.14|565.78|569.33|565.97|569.53|566.17|569.14|565.78|0
1645760630000|2022-02-25 03:43:50|569.53|566.17|569.14|565.78|569.83|566.47|569.14|565.78|0
1645760640000|2022-02-25 03:44:00|569.33|565.97|568.94|565.58|569.33|565.97|568.94|565.58|0
1645760650000|2022-02-25 03:44:10|569.14|565.78|569.33|565.97|569.33|565.97|569.14|565.78|0
1645760660000|2022-02-25 03:44:20|569.14|565.78|569.33|565.97|569.33|565.97|569.14|565.78|0
1645760670000|2022-02-25 03:44:30|569.13|565.77|569.24|565.88|569.24|565.88|569.04|565.68|0
1645760680000|2022-02-25 03:44:40|569.13|565.77|569.53|566.17|569.53|566.17|569.13|565.77|0
1645760690000|2022-02-25 03:44:50|569.33|565.97|568.94|565.58|569.33|565.97|568.94|565.58|0
1645760700000|2022-02-25 03:45:00|569.13|565.77|568.94|565.58|569.13|565.77|568.94|565.58|0
1645760710000|2022-02-25 03:45:10|568.84|565.48|568.94|565.58|568.94|565.58|568.65|565.29|0
1645760720000|2022-02-25 03:45:20|569.13|565.77|568.55|565.19|569.13|565.77|568.55|565.19|0
1645760730000|2022-02-25 03:45:30|568.84|565.48|568.94|565.58|569.13|565.77|568.74|565.38|0
1645760740000|2022-02-25 03:45:40|568.84|565.48|568.84|565.48|568.94|565.58|568.84|565.48|0
1645760750000|2022-02-25 03:45:50|568.35|564.99|568.06|564.7|568.35|564.99|568.06|564.7|0
1645760760000|2022-02-25 03:46:00|567.96|564.6|567.37|564.01|567.96|564.6|567.37|564.01|0
1645760770000|2022-02-25 03:46:10|567.47|564.11|567.47|564.11|567.47|564.11|567.47|564.11|0
1645760780000|2022-02-25 03:46:20|567.76|564.4|567.76|564.4|567.96|564.6|567.76|564.4|0
1645760790000|2022-02-25 03:46:30|567.86|564.5|567.08|563.72|567.96|564.6|567.08|563.72|0
1645760800000|2022-02-25 03:46:40|567.17|563.81|567.56|564.2|567.56|564.2|566.98|563.62|0
1645760810000|2022-02-25 03:46:50|567.47|564.11|567.56|564.2|567.56|564.2|567.47|564.11|0
1645760820000|2022-02-25 03:47:00|567.76|564.4|568.15|564.79|568.15|564.79|567.76|564.4|0
1645760830000|2022-02-25 03:47:10|568.25|564.89|567.76|564.4|568.25|564.89|567.47|564.11|0
1645760840000|2022-02-25 03:47:20|568.15|564.79|567.86|564.5|568.15|564.79|567.67|564.31|0
1645760850000|2022-02-25 03:47:30|568.06|564.7|567.86|564.5|568.06|564.7|567.86|564.5|0
1645760860000|2022-02-25 03:47:40|567.76|564.4|568.15|564.79|568.35|564.99|567.76|564.4|0
1645760870000|2022-02-25 03:47:50|568.54|565.18|567.96|564.6|568.54|565.18|567.96|564.6|0
1645760880000|2022-02-25 03:48:00|568.06|564.7|567.96|564.6|568.06|564.7|567.96|564.6|0
1645760890000|2022-02-25 03:48:10|567.86|564.5|568.06|564.7|568.06|564.7|567.86|564.5|0
1645760900000|2022-02-25 03:48:20|568.15|564.79|567.96|564.6|568.25|564.89|567.96|564.6|0
1645760910000|2022-02-25 03:48:30|566.97|563.61|566.68|563.32|566.97|563.61|566.68|563.32|0
1645760920000|2022-02-25 03:48:40|566.58|563.22|566.97|563.61|566.97|563.61|566.58|563.22|0
1645760930000|2022-02-25 03:48:50|566.78|563.42|566.78|563.42|566.78|563.42|566.68|563.32|0
1645760940000|2022-02-25 03:49:00|566.97|563.61|567.08|563.72|567.08|563.72|566.88|563.52|0
1645760950000|2022-02-25 03:49:10|567.17|563.81|566.58|563.22|567.17|563.81|566.49|563.13|0
1645760960000|2022-02-25 03:49:20|566.68|563.32|566.1|562.74|566.68|563.32|566.1|562.74|0
1645760970000|2022-02-25 03:49:30|566.19|562.83|565.99|562.63|566.19|562.83|565.99|562.63|0
1645760980000|2022-02-25 03:49:40|566.39|563.03|566.39|563.03|566.58|563.22|566.39|563.03|0
1645760990000|2022-02-25 03:49:50|565.99|562.63|566.58|563.22|566.58|563.22|565.99|562.63|0
1645761000000|2022-02-25 03:50:00|566.49|563.13|566.58|563.22|566.78|563.42|566.49|563.13|0
1645761010000|2022-02-25 03:50:10|566.39|563.03|566.49|563.13|566.49|563.13|566.19|562.83|0
1645761020000|2022-02-25 03:50:20|566.39|563.03|566.19|562.83|566.39|563.03|566.19|562.83|0
1645761030000|2022-02-25 03:50:30|566.68|563.32|566.58|563.22|566.68|563.32|566.58|563.22|0
1645761040000|2022-02-25 03:50:40|566.78|563.42|566.97|563.61|566.97|563.61|566.78|563.42|0
1645761050000|2022-02-25 03:50:50|566.19|562.83|566.19|562.83|566.39|563.03|566.19|562.83|0
1645761060000|2022-02-25 03:51:00|565.99|562.63|565.99|562.63|565.99|562.63|565.8|562.44|0
1645761070000|2022-02-25 03:51:10|566.19|562.83|566.39|563.03|566.49|563.13|566.19|562.83|0
1645761080000|2022-02-25 03:51:20|566.58|563.22|566.19|562.83|566.78|563.42|566.19|562.83|0
1645761090000|2022-02-25 03:51:30|565.99|562.63|566.78|563.42|566.78|563.42|565.99|562.63|0
1645761100000|2022-02-25 03:51:40|566.58|563.22|566.68|563.32|566.68|563.32|566.39|563.03|0
1645761110000|2022-02-25 03:51:50|566.78|563.42|566.49|563.13|566.78|563.42|566.49|563.13|0
1645761120000|2022-02-25 03:52:00|565.99|562.63|566.19|562.83|566.19|562.83|565.99|562.63|0
1645761130000|2022-02-25 03:52:10|565.99|562.63|565.99|562.63|565.99|562.63|565.99|562.63|0
1645761140000|2022-02-25 03:52:20|565.8|562.44|565.99|562.63|565.99|562.63|565.8|562.44|0
1645761150000|2022-02-25 03:52:30|566.78|563.42|566.78|563.42|566.78|563.42|566.58|563.22|0
1645761160000|2022-02-25 03:52:40|566.97|563.61|567.17|563.81|567.17|563.81|566.97|563.61|0
1645761170000|2022-02-25 03:52:50|567.08|563.72|567.08|563.72|567.17|563.81|567.08|563.72|0
1645761180000|2022-02-25 03:53:00|566.88|563.52|566.19|562.83|566.88|563.52|566.19|562.83|0
1645761190000|2022-02-25 03:53:10|566.38|563.02|566.38|563.02|566.78|563.42|566.38|563.02|0
1645761200000|2022-02-25 03:53:20|566.58|563.22|566.97|563.61|566.97|563.61|566.58|563.22|0
1645761210000|2022-02-25 03:53:30|566.88|563.52|566.38|563.02|566.88|563.52|566.38|563.02|0
1645761220000|2022-02-25 03:53:40|566.19|562.83|565.8|562.44|566.19|562.83|565.8|562.44|0
1645761230000|2022-02-25 03:53:50|565.9|562.54|565.99|562.63|565.99|562.63|565.8|562.44|0
1645761240000|2022-02-25 03:54:00|566.19|562.83|565.01|561.65|566.19|562.83|565.01|561.65|0
1645761250000|2022-02-25 03:54:10|564.62|561.26|563.84|560.48|564.62|561.26|563.84|560.48|0
1645761260000|2022-02-25 03:54:20|563.94|560.58|564.23|560.87|564.23|560.87|563.84|560.48|0
1645761270000|2022-02-25 03:54:30|564.33|560.97|563.94|560.58|564.33|560.97|563.94|560.58|0
1645761280000|2022-02-25 03:54:40|563.64|560.28|563.45|560.09|563.64|560.28|563.45|560.09|0
1645761290000|2022-02-25 03:54:50|563.25|559.89|561.49|558.13|563.45|560.09|561.49|558.13|0
1645761300000|2022-02-25 03:55:00|561.99|558.63|562.67|559.31|562.67|559.31|561.99|558.63|0
1645761310000|2022-02-25 03:55:10|562.47|559.11|562.28|558.92|562.47|559.11|561.99|558.63|0
1645761320000|2022-02-25 03:55:20|561.88|558.52|561.49|558.13|561.88|558.52|561.49|558.13|0
1645761330000|2022-02-25 03:55:30|560.91|557.55|560.91|557.55|561.1|557.74|560.91|557.55|0
1645761340000|2022-02-25 03:55:40|560.71|557.35|560.52|557.16|560.71|557.35|560.52|557.16|0
1645761350000|2022-02-25 03:55:50|560.71|557.35|560.03|556.67|560.71|557.35|559.93|556.57|0
1645761360000|2022-02-25 03:56:00|560.32|556.96|560.42|557.06|560.42|557.06|560.32|556.96|0
1645761370000|2022-02-25 03:56:10|560.52|557.16|560.62|557.26|560.62|557.26|560.32|556.96|0
1645761380000|2022-02-25 03:56:20|560.52|557.16|560.71|557.35|560.71|557.35|560.52|557.16|0
1645761390000|2022-02-25 03:56:30|561.01|557.65|561.1|557.74|561.3|557.94|561.01|557.65|0
1645761400000|2022-02-25 03:56:40|561.2|557.84|560.91|557.55|561.3|557.94|560.91|557.55|0
1645761410000|2022-02-25 03:56:50|560.32|556.96|558.76|555.4|560.32|556.96|558.76|555.4|0
1645761420000|2022-02-25 03:57:00|559.54|556.18|558.96|555.6|559.54|556.18|558.96|555.6|0
1645761430000|2022-02-25 03:57:10|558.76|555.4|557.6|554.24|558.76|555.4|557.6|554.24|0
1645761440000|2022-02-25 03:57:20|557.21|553.85|557.01|553.65|557.4|554.04|557.01|553.65|0
1645761450000|2022-02-25 03:57:30|557.11|553.75|557.01|553.65|557.21|553.85|557.01|553.65|0
1645761460000|2022-02-25 03:57:40|557.31|553.95|557.4|554.04|557.4|554.04|557.21|553.85|0
1645761470000|2022-02-25 03:57:50|556.43|553.07|557.21|553.85|557.21|553.85|556.43|553.07|0
1645761480000|2022-02-25 03:58:00|556.82|553.46|557.01|553.65|557.11|553.75|556.82|553.46|0
1645761490000|2022-02-25 03:58:10|557.21|553.85|557.4|554.04|557.6|554.24|557.01|553.65|0
1645761500000|2022-02-25 03:58:20|557.11|553.75|557.4|554.04|557.4|554.04|557.11|553.75|0
1645761510000|2022-02-25 03:58:30|557.79|554.43|557.98|554.62|557.98|554.62|557.79|554.43|0
1645761520000|2022-02-25 03:58:40|558.18|554.82|557.79|554.43|558.18|554.82|557.6|554.24|0
1645761530000|2022-02-25 03:58:50|557.6|554.24|557.6|554.24|557.6|554.24|557.6|554.24|0
1645761540000|2022-02-25 03:59:00|557.5|554.14|557.6|554.24|557.6|554.24|557.5|554.14|0
1645761550000|2022-02-25 03:59:10|557.79|554.43|558.18|554.82|558.18|554.82|557.79|554.43|0
1645761560000|2022-02-25 03:59:20|557.98|554.62|558.28|554.92|558.28|554.92|557.98|554.62|0
1645761570000|2022-02-25 03:59:30|558.18|554.82|557.98|554.62|558.18|554.82|557.79|554.43|0
1645761580000|2022-02-25 03:59:40|558.18|554.82|558.57|555.21|558.57|555.21|558.18|554.82|0
1645761590000|2022-02-25 03:59:50|558.48|555.12|558.37|555.01|558.48|555.12|558.28|554.92|0
1645761600000|2022-02-25 04:00:00|558.48|555.12|558.48|555.12|558.48|555.12|558.48|555.12|0
1645761610000|2022-02-25 04:00:10|558.76|555.4|558.18|554.82|558.76|555.4|558.18|554.82|0
1645761620000|2022-02-25 04:00:20|558.37|555.01|558.18|554.82|558.37|555.01|558.18|554.82|0
1645761630000|2022-02-25 04:00:30|558.09|554.73|558.67|555.31|558.67|555.31|558.09|554.73|0
1645761640000|2022-02-25 04:00:40|558.47|555.11|558.28|554.92|558.57|555.21|558.28|554.92|0
1645761650000|2022-02-25 04:00:50|558.37|555.01|558.57|555.21|558.57|555.21|558.37|555.01|0
1645761660000|2022-02-25 04:01:00|558.37|555.01|558.37|555.01|558.57|555.21|558.37|555.01|0
1645761670000|2022-02-25 04:01:10|558.96|555.6|558.96|555.6|559.06|555.7|558.96|555.6|0
1645761680000|2022-02-25 04:01:20|558.57|555.21|558.57|555.21|558.57|555.21|558.37|555.01|0
1645761690000|2022-02-25 04:01:30|558.47|555.11|558.76|555.4|558.76|555.4|558.37|555.01|0
1645761700000|2022-02-25 04:01:40|559.15|555.79|559.35|555.99|559.35|555.99|559.15|555.79|0
1645761710000|2022-02-25 04:01:50|559.54|556.18|559.54|556.18|559.54|556.18|559.54|556.18|0
1645761720000|2022-02-25 04:02:00|559.45|556.09|559.06|555.7|559.45|556.09|559.06|555.7|0
1645761730000|2022-02-25 04:02:10|559.15|555.79|559.15|555.79|559.15|555.79|558.96|555.6|0
1645761740000|2022-02-25 04:02:20|559.06|555.7|558.96|555.6|559.06|555.7|558.96|555.6|0
1645761750000|2022-02-25 04:02:30|558.76|555.4|558.96|555.6|558.96|555.6|558.57|555.21|0
1645761760000|2022-02-25 04:02:40|558.86|555.5|558.96|555.6|558.96|555.6|558.86|555.5|0
1645761770000|2022-02-25 04:02:50|559.15|555.79|559.35|555.99|559.35|555.99|559.15|555.79|0
1645761780000|2022-02-25 04:03:00|559.15|555.79|559.93|556.57|559.93|556.57|559.15|555.79|0
1645761790000|2022-02-25 04:03:10|560.03|556.67|559.93|556.57|560.03|556.67|559.93|556.57|0
1645761800000|2022-02-25 04:03:20|560.13|556.77|559.84|556.48|560.13|556.77|559.84|556.48|0
1645761810000|2022-02-25 04:03:30|559.74|556.38|559.93|556.57|559.93|556.57|559.74|556.38|0
1645761820000|2022-02-25 04:03:40|559.35|555.99|559.15|555.79|559.45|556.09|559.15|555.79|0
1645761830000|2022-02-25 04:03:50|558.76|555.4|558.57|555.21|558.76|555.4|558.57|555.21|0
1645761840000|2022-02-25 04:04:00|558.18|554.82|558.18|554.82|558.37|555.01|558.18|554.82|0
1645761850000|2022-02-25 04:04:10|558.47|555.11|558.47|555.11|558.47|555.11|558.47|555.11|0
1645761860000|2022-02-25 04:04:20|558.76|555.4|558.57|555.21|558.76|555.4|558.57|555.21|0
1645761870000|2022-02-25 04:04:30|558.37|555.01|557.98|554.62|558.37|555.01|557.98|554.62|0
1645761880000|2022-02-25 04:04:40|557.89|554.53|557.59|554.23|557.89|554.53|557.59|554.23|0
1645761890000|2022-02-25 04:04:50|557.79|554.43|557.79|554.43|557.79|554.43|557.79|554.43|0
1645761900000|2022-02-25 04:05:00|557.7|554.34|557.79|554.43|557.79|554.43|557.59|554.23|0
1645761910000|2022-02-25 04:05:10|557.59|554.23|557.59|554.23|557.79|554.43|557.59|554.23|0
1645761920000|2022-02-25 04:05:20|557.7|554.34|557.79|554.43|557.79|554.43|557.59|554.23|0
1645761930000|2022-02-25 04:05:30|558.18|554.82|558.37|555.01|558.37|555.01|558.18|554.82|0
1645761940000|2022-02-25 04:05:40|558.28|554.92|556.72|553.36|558.28|554.92|556.72|553.36|0
1645761950000|2022-02-25 04:05:50|556.82|553.46|556.43|553.07|556.82|553.46|556.43|553.07|0
1645761960000|2022-02-25 04:06:00|556.04|552.68|556.62|553.26|556.62|553.26|556.04|552.68|0
1645761970000|2022-02-25 04:06:10|556.53|553.17|556.33|552.97|556.82|553.46|556.33|552.97|0
1645761980000|2022-02-25 04:06:20|555.65|552.29|554.68|551.32|555.75|552.39|554.68|551.32|0
1645761990000|2022-02-25 04:06:30|554.97|551.61|554.68|551.32|554.97|551.61|554.68|551.32|0
1645762000000|2022-02-25 04:06:40|554.49|551.13|555.07|551.71|555.07|551.71|554.49|551.13|0
1645762010000|2022-02-25 04:06:50|555.26|551.9|555.26|551.9|555.26|551.9|555.07|551.71|0
1645762020000|2022-02-25 04:07:00|555.36|552|555.36|552|555.36|552|555.26|551.9|0
1645762030000|2022-02-25 04:07:10|555.26|551.9|555.46|552.1|555.46|552.1|555.26|551.9|0
1645762040000|2022-02-25 04:07:20|555.65|552.29|555.84|552.48|555.84|552.48|555.65|552.29|0
1645762050000|2022-02-25 04:07:30|555.94|552.58|556.23|552.87|556.23|552.87|555.94|552.58|0
1645762060000|2022-02-25 04:07:40|556.43|553.07|556.23|552.87|556.62|553.26|556.23|552.87|0
1645762070000|2022-02-25 04:07:50|555.65|552.29|555.36|552|555.65|552.29|555.36|552|0
1645762080000|2022-02-25 04:08:00|555.46|552.1|555.36|552|555.46|552.1|555.26|551.9|0
1645762090000|2022-02-25 04:08:10|555.26|551.9|554.87|551.51|555.26|551.9|554.87|551.51|0
1645762100000|2022-02-25 04:08:20|554.78|551.42|554.1|550.74|554.78|551.42|554.1|550.74|0
1645762110000|2022-02-25 04:08:30|554.48|551.12|553.9|550.54|554.48|551.12|553.9|550.54|0
1645762120000|2022-02-25 04:08:40|553.71|550.35|553.9|550.54|553.9|550.54|553.71|550.35|0
1645762130000|2022-02-25 04:08:50|554.1|550.74|554.1|550.74|554.1|550.74|554.1|550.74|0
1645762140000|2022-02-25 04:09:00|554.48|551.12|555.07|551.71|555.07|551.71|554.48|551.12|0
1645762150000|2022-02-25 04:09:10|555.26|551.9|555.26|551.9|555.36|552|555.26|551.9|0
1645762160000|2022-02-25 04:09:20|554.68|551.32|554.87|551.51|554.87|551.51|554.68|551.32|0
1645762170000|2022-02-25 04:09:30|554.68|551.32|554.97|551.61|554.97|551.61|554.48|551.12|0
1645762180000|2022-02-25 04:09:40|555.07|551.71|554.87|551.51|555.07|551.71|554.87|551.51|0
1645762190000|2022-02-25 04:09:50|555.07|551.71|555.07|551.71|555.07|551.71|554.68|551.32|0
1645762200000|2022-02-25 04:10:00|555.17|551.81|555.75|552.39|555.75|552.39|555.17|551.81|0
1645762210000|2022-02-25 04:10:10|555.65|552.29|556.14|552.78|556.14|552.78|555.65|552.29|0
1645762220000|2022-02-25 04:10:20|556.04|552.68|554.89|551.53|556.04|552.68|554.79|551.43|0
1645762230000|2022-02-25 04:10:30|554.79|551.43|554.79|551.43|554.79|551.43|554.59|551.23|0
1645762240000|2022-02-25 04:10:40|554.98|551.62|554.69|551.33|554.98|551.62|554.69|551.33|0
1645762250000|2022-02-25 04:10:50|554.79|551.43|554.59|551.23|554.98|551.62|554.59|551.23|0
1645762260000|2022-02-25 04:11:00|554.5|551.14|554.2|550.84|554.5|551.14|554.2|550.84|0
1645762270000|2022-02-25 04:11:10|554.4|551.04|554.4|551.04|554.79|551.43|554.4|551.04|0
1645762280000|2022-02-25 04:11:20|554.59|551.23|554.89|551.53|554.89|551.53|554.59|551.23|0
1645762290000|2022-02-25 04:11:30|554.5|551.14|554.11|550.75|554.5|551.14|554.11|550.75|0
1645762300000|2022-02-25 04:11:40|553.81|550.45|554.96|551.6|554.96|551.6|553.81|550.45|0
1645762310000|2022-02-25 04:11:50|555.15|551.79|555.74|552.38|555.74|552.38|555.15|551.79|0
1645762320000|2022-02-25 04:12:00|555.84|552.48|555.74|552.38|555.84|552.48|555.74|552.38|0
1645762330000|2022-02-25 04:12:10|555.84|552.48|556.21|552.85|556.21|552.85|555.84|552.48|0
1645762340000|2022-02-25 04:12:20|556.31|552.95|552.79|549.43|556.31|552.95|552.71|549.35|0
1645762350000|2022-02-25 04:12:30|552.69|549.33|553.49|550.13|553.7|550.34|552.69|549.33|0
1645762360000|2022-02-25 04:12:40|553.61|550.25|553.35|549.99|553.7|550.34|553.25|549.89|0
1645762370000|2022-02-25 04:12:50|552.76|549.4|554.56|551.2|554.66|551.3|552.76|549.4|0
1645762380000|2022-02-25 04:13:00|554.66|551.3|554.85|551.49|555.05|551.69|554.66|551.3|0
1645762390000|2022-02-25 04:13:10|554.95|551.59|554.66|551.3|554.95|551.59|554.56|551.2|0
1645762400000|2022-02-25 04:13:20|554.76|551.4|555.24|551.88|555.43|552.07|554.76|551.4|0
1645762410000|2022-02-25 04:13:30|555.15|551.79|555.05|551.69|555.34|551.98|555.05|551.69|0
1645762420000|2022-02-25 04:13:40|554.85|551.49|554.27|550.91|554.85|551.49|554.27|550.91|0
1645762430000|2022-02-25 04:13:50|554.46|551.1|554.85|551.49|554.85|551.49|554.46|551.1|0
1645762440000|2022-02-25 04:14:00|554.76|551.4|555.24|551.88|555.24|551.88|554.66|551.3|0
1645762450000|2022-02-25 04:14:10|554.95|551.59|554.66|551.3|554.95|551.59|554.66|551.3|0
1645762460000|2022-02-25 04:14:20|554.85|551.49|554.56|551.2|554.85|551.49|554.56|551.2|0
1645762470000|2022-02-25 04:14:30|554.46|551.1|553.88|550.52|554.46|551.1|553.88|550.52|0
1645762480000|2022-02-25 04:14:40|553.68|550.32|553.79|550.43|553.88|550.52|553.68|550.32|0
1645762490000|2022-02-25 04:14:50|553.88|550.52|553.88|550.52|554.27|550.91|553.88|550.52|0
1645762500000|2022-02-25 04:15:00|553.68|550.32|554.07|550.71|554.07|550.71|553.68|550.32|0
1645762510000|2022-02-25 04:15:10|554.27|550.91|554.46|551.1|554.76|551.4|554.27|550.91|0
1645762520000|2022-02-25 04:15:20|554.66|551.3|554.66|551.3|554.85|551.49|554.66|551.3|0
1645762530000|2022-02-25 04:15:30|554.46|551.1|554.46|551.1|554.66|551.3|554.46|551.1|0
1645762540000|2022-02-25 04:15:40|554.27|550.91|554.85|551.49|555.24|551.88|554.27|550.91|0
1645762550000|2022-02-25 04:15:50|555.04|551.68|555.04|551.68|555.04|551.68|555.04|551.68|0
1645762560000|2022-02-25 04:16:00|554.95|551.59|555.04|551.68|555.04|551.68|554.95|551.59|0
1645762570000|2022-02-25 04:16:10|555.24|551.88|555.34|551.98|555.34|551.98|555.15|551.79|0
1645762580000|2022-02-25 04:16:20|555.43|552.07|555.43|552.07|555.43|552.07|555.43|552.07|0
1645762590000|2022-02-25 04:16:30|555.54|552.18|555.54|552.18|555.54|552.18|555.54|552.18|0
1645762600000|2022-02-25 04:16:40|555.63|552.27|555.43|552.07|555.63|552.27|555.43|552.07|0
1645762610000|2022-02-25 04:16:50|555.34|551.98|555.24|551.88|555.34|551.98|555.24|551.88|0
1645762620000|2022-02-25 04:17:00|555.04|551.68|555.15|551.79|555.15|551.79|555.04|551.68|0
1645762630000|2022-02-25 04:17:10|555.04|551.68|554.76|551.4|555.04|551.68|554.56|551.2|0
1645762640000|2022-02-25 04:17:20|554.85|551.49|555.15|551.79|555.15|551.79|554.85|551.49|0
1645762650000|2022-02-25 04:17:30|555.24|551.88|555.24|551.88|555.24|551.88|555.24|551.88|0
1645762660000|2022-02-25 04:17:40|554.85|551.49|555.24|551.88|555.24|551.88|554.85|551.49|0
1645762670000|2022-02-25 04:17:50|555.34|551.98|555.43|552.07|555.43|552.07|555.24|551.88|0
1645762680000|2022-02-25 04:18:00|556.12|552.76|555.63|552.27|556.12|552.76|555.63|552.27|0
1645762690000|2022-02-25 04:18:10|556.02|552.66|556.12|552.76|556.12|552.76|556.02|552.66|0
1645762700000|2022-02-25 04:18:20|556.21|552.85|556.12|552.76|556.21|552.85|556.12|552.76|0
1645762710000|2022-02-25 04:18:30|556.02|552.66|556.12|552.76|556.12|552.76|556.02|552.66|0
1645762720000|2022-02-25 04:18:40|556.02|552.66|556.12|552.76|556.12|552.76|556.02|552.66|0
1645762730000|2022-02-25 04:18:50|556.02|552.66|555.82|552.46|556.02|552.66|555.82|552.46|0
1645762740000|2022-02-25 04:19:00|556.02|552.66|555.92|552.56|556.02|552.66|555.92|552.56|0
1645762750000|2022-02-25 04:19:10|555.63|552.27|555.43|552.07|555.63|552.27|555.34|551.98|0
1645762760000|2022-02-25 04:19:20|555.63|552.27|557.09|553.73|557.38|554.02|555.63|552.27|0
1645762770000|2022-02-25 04:19:30|556.8|553.44|557.19|553.83|557.19|553.83|556.8|553.44|0
1645762780000|2022-02-25 04:19:40|557.38|554.02|557.58|554.22|557.58|554.22|557.38|554.02|0
1645762790000|2022-02-25 04:19:50|557.77|554.41|557.77|554.41|557.97|554.61|557.77|554.41|0
1645762800000|2022-02-25 04:20:00|557.97|554.61|556.99|553.63|557.97|554.61|556.99|553.63|0
1645762810000|2022-02-25 04:20:10|557.38|554.02|557.09|553.73|557.38|554.02|557.09|553.73|0
1645762820000|2022-02-25 04:20:20|556.99|553.63|557.38|554.02|557.38|554.02|556.99|553.63|0
1645762830000|2022-02-25 04:20:30|557.19|553.83|557.58|554.22|557.58|554.22|557.19|553.83|0
1645762840000|2022-02-25 04:20:40|557.77|554.41|557.97|554.61|557.97|554.61|557.68|554.32|0
1645762850000|2022-02-25 04:20:50|558.16|554.8|557.77|554.41|558.16|554.8|557.77|554.41|0
1645762860000|2022-02-25 04:21:00|557.97|554.61|557.97|554.61|558.16|554.8|557.97|554.61|0
1645762870000|2022-02-25 04:21:10|557.68|554.32|557.68|554.32|557.77|554.41|557.58|554.22|0
1645762880000|2022-02-25 04:21:20|557.58|554.22|557.97|554.61|557.97|554.61|557.38|554.02|0
1645762890000|2022-02-25 04:21:30|557.77|554.41|557.97|554.61|557.97|554.61|557.77|554.41|0
1645762900000|2022-02-25 04:21:40|557.77|554.41|557.77|554.41|557.77|554.41|557.68|554.32|0
1645762910000|2022-02-25 04:21:50|557.38|554.02|557.58|554.22|557.68|554.32|557.38|554.02|0
1645762920000|2022-02-25 04:22:00|557.38|554.02|557.38|554.02|557.38|554.02|557.29|553.93|0
1645762930000|2022-02-25 04:22:10|557.09|553.73|557.09|553.73|557.19|553.83|556.99|553.63|0
1645762940000|2022-02-25 04:22:20|557.19|553.83|557.19|553.83|557.19|553.83|557.19|553.83|0
1645762950000|2022-02-25 04:22:30|557.09|553.73|556.99|553.63|557.09|553.73|556.99|553.63|0
1645762970000|2022-02-25 04:22:50|556.9|553.54|556.99|553.63|556.99|553.63|556.9|553.54|0
1645762980000|2022-02-25 04:23:00|557.19|553.83|556.8|553.44|557.19|553.83|556.8|553.44|0
1645762990000|2022-02-25 04:23:10|556.6|553.24|556.8|553.44|556.9|553.54|556.6|553.24|0
1645763000000|2022-02-25 04:23:20|556.7|553.34|556.6|553.24|556.8|553.44|556.6|553.24|0
1645763010000|2022-02-25 04:23:30|556.7|553.34|556.99|553.63|556.99|553.63|556.41|553.05|0
1645763020000|2022-02-25 04:23:40|557.38|554.02|557.77|554.41|557.77|554.41|557.29|553.93|0
1645763030000|2022-02-25 04:23:50|557.68|554.32|557.68|554.32|557.68|554.32|557.57|554.21|0
1645763040000|2022-02-25 04:24:00|557.48|554.12|557.38|554.02|557.48|554.12|557.38|554.02|0
1645763050000|2022-02-25 04:24:10|557.68|554.32|557.87|554.51|557.87|554.51|557.68|554.32|0
1645763060000|2022-02-25 04:24:20|558.07|554.71|557.68|554.32|558.07|554.71|557.68|554.32|0
1645763070000|2022-02-25 04:24:30|557.57|554.21|558.35|554.99|558.55|555.19|557.38|554.02|0
1645763080000|2022-02-25 04:24:40|558.16|554.8|558.55|555.19|558.55|555.19|558.16|554.8|0
1645763090000|2022-02-25 04:24:50|558.35|554.99|558.55|555.19|558.55|555.19|558.35|554.99|0
1645763100000|2022-02-25 04:25:00|558.35|554.99|557.77|554.41|558.35|554.99|557.77|554.41|0
1645763110000|2022-02-25 04:25:10|557.96|554.6|557.68|554.32|557.96|554.6|557.68|554.32|0
1645763120000|2022-02-25 04:25:20|557.77|554.41|557.77|554.41|558.16|554.8|557.77|554.41|0
1645763130000|2022-02-25 04:25:30|558.35|554.99|558.35|554.99|558.46|555.1|558.16|554.8|0
1645763140000|2022-02-25 04:25:40|558.26|554.9|558.26|554.9|558.35|554.99|558.26|554.9|0
1645763150000|2022-02-25 04:25:50|558.46|555.1|557.96|554.6|558.46|555.1|557.96|554.6|0
1645763160000|2022-02-25 04:26:00|557.87|554.51|557.96|554.6|557.96|554.6|557.87|554.51|0
1645763170000|2022-02-25 04:26:10|558.16|554.8|558.16|554.8|558.16|554.8|558.07|554.71|0
1645763180000|2022-02-25 04:26:20|558.35|554.99|558.16|554.8|558.35|554.99|558.16|554.8|0
1645763190000|2022-02-25 04:26:30|558.26|554.9|558.35|554.99|558.35|554.99|558.26|554.9|0
1645763200000|2022-02-25 04:26:40|558.55|555.19|558.07|554.71|558.55|555.19|558.07|554.71|0
1645763210000|2022-02-25 04:26:50|558.16|554.8|558.16|554.8|558.35|554.99|558.16|554.8|0
1645763220000|2022-02-25 04:27:00|558.07|554.71|557.96|554.6|558.07|554.71|557.57|554.21|0
1645763230000|2022-02-25 04:27:10|558.16|554.8|557.87|554.51|558.16|554.8|557.87|554.51|0
1645763240000|2022-02-25 04:27:20|557.77|554.41|557.68|554.32|557.77|554.41|557.68|554.32|0
1645763250000|2022-02-25 04:27:30|557.57|554.21|557.38|554.02|557.57|554.21|557.38|554.02|0
1645763260000|2022-02-25 04:27:40|557.18|553.82|557.18|553.82|557.18|553.82|557.18|553.82|0
1645763270000|2022-02-25 04:27:50|556.99|553.63|557.18|553.82|557.38|554.02|556.99|553.63|0
1645763280000|2022-02-25 04:28:00|556.99|553.63|556.21|552.85|556.99|553.63|556.21|552.85|0
1645763290000|2022-02-25 04:28:10|556.01|552.65|556.01|552.65|556.12|552.76|556.01|552.65|0
1645763300000|2022-02-25 04:28:20|555.92|552.56|556.12|552.76|556.12|552.76|555.92|552.56|0
1645763310000|2022-02-25 04:28:30|555.82|552.46|556.01|552.65|556.01|552.65|555.82|552.46|0
1645763320000|2022-02-25 04:28:40|555.73|552.37|555.73|552.37|555.92|552.56|555.43|552.07|0
1645763330000|2022-02-25 04:28:50|555.82|552.46|555.73|552.37|555.82|552.46|555.73|552.37|0
1645763340000|2022-02-25 04:29:00|555.63|552.27|555.34|551.98|555.63|552.27|555.34|551.98|0
1645763350000|2022-02-25 04:29:10|555.24|551.88|554.07|550.71|555.24|551.88|554.07|550.71|0
1645763360000|2022-02-25 04:29:20|554.36|551|554.65|551.29|554.75|551.39|554.36|551|0
1645763370000|2022-02-25 04:29:30|554.56|551.2|554.65|551.29|554.75|551.39|554.56|551.2|0
1645763380000|2022-02-25 04:29:40|554.85|551.49|555.04|551.68|555.24|551.88|554.85|551.49|0
1645763390000|2022-02-25 04:29:50|555.24|551.88|555.34|551.98|555.43|552.07|555.24|551.88|0
1645763400000|2022-02-25 04:30:00|555.43|552.07|555.43|552.07|555.43|552.07|555.43|552.07|0
1645763410000|2022-02-25 04:30:10|555.34|551.98|555.24|551.88|555.34|551.98|555.04|551.68|0
1645763420000|2022-02-25 04:30:20|555.14|551.78|555.34|551.98|555.34|551.98|555.14|551.78|0
1645763430000|2022-02-25 04:30:30|555.14|551.78|555.43|552.07|555.43|552.07|555.14|551.78|0
1645763440000|2022-02-25 04:30:40|555.24|551.88|555.43|552.07|555.43|552.07|555.24|551.88|0
1645763450000|2022-02-25 04:30:50|555.82|552.46|555.82|552.46|555.82|552.46|555.82|552.46|0
1645763460000|2022-02-25 04:31:00|555.92|552.56|556.4|553.04|556.4|553.04|555.92|552.56|0
1645763470000|2022-02-25 04:31:10|556.6|553.24|556.21|552.85|556.6|553.24|556.21|552.85|0
1645763480000|2022-02-25 04:31:20|556.5|553.14|556.89|553.53|556.89|553.53|556.5|553.14|0
1645763490000|2022-02-25 04:31:30|556.6|553.24|556.4|553.04|556.6|553.24|556.4|553.04|0
1645763500000|2022-02-25 04:31:40|556.21|552.85|556.11|552.75|556.21|552.85|556.11|552.75|0
1645763510000|2022-02-25 04:31:50|556.21|552.85|556.6|553.24|556.6|553.24|556.21|552.85|0
1645763520000|2022-02-25 04:32:00|556.4|553.04|556.21|552.85|557.38|554.02|556.21|552.85|0
1645763530000|2022-02-25 04:32:10|556.31|552.95|556.4|553.04|556.4|553.04|556.21|552.85|0
1645763540000|2022-02-25 04:32:20|556.21|552.85|556.5|553.14|556.5|553.14|556.21|552.85|0
1645763550000|2022-02-25 04:32:30|556.4|553.04|556.5|553.14|556.5|553.14|556.4|553.04|0
1645763560000|2022-02-25 04:32:40|556.6|553.24|556.4|553.04|556.79|553.43|556.4|553.04|0
1645763570000|2022-02-25 04:32:50|556.99|553.63|556.99|553.63|556.99|553.63|556.99|553.63|0
1645763580000|2022-02-25 04:33:00|557.09|553.73|557.48|554.12|557.48|554.12|557.09|553.73|0
1645763590000|2022-02-25 04:33:10|557.18|553.82|557.57|554.21|557.57|554.21|557.18|553.82|0
1645763600000|2022-02-25 04:33:20|557.38|554.02|557.57|554.21|557.57|554.21|557.38|554.02|0
1645763610000|2022-02-25 04:33:30|557.38|554.02|557.48|554.12|557.48|554.12|557.28|553.92|0
1645763620000|2022-02-25 04:33:40|557.38|554.02|557.57|554.21|557.57|554.21|557.38|554.02|0
1645763630000|2022-02-25 04:33:50|557.67|554.31|557.77|554.41|557.77|554.41|557.48|554.12|0
1645763640000|2022-02-25 04:34:00|557.96|554.6|557.67|554.31|557.96|554.6|557.67|554.31|0
1645763650000|2022-02-25 04:34:10|557.48|554.12|557.87|554.51|557.96|554.6|557.48|554.12|0
1645763660000|2022-02-25 04:34:20|558.45|555.09|558.65|555.29|558.65|555.29|558.45|555.09|0
1645763670000|2022-02-25 04:34:30|558.55|555.19|558.55|555.19|558.65|555.29|558.55|555.19|0
1645763680000|2022-02-25 04:34:40|558.74|555.38|558.65|555.29|558.84|555.48|558.65|555.29|0
1645763690000|2022-02-25 04:34:50|558.55|555.19|558.55|555.19|558.55|555.19|558.55|555.19|0
1645763700000|2022-02-25 04:35:00|558.35|554.99|558.45|555.09|558.55|555.19|558.35|554.99|0
1645763710000|2022-02-25 04:35:10|558.26|554.9|558.55|555.19|558.55|555.19|558.16|554.8|0
1645763720000|2022-02-25 04:35:20|558.45|555.09|558.55|555.19|558.55|555.19|558.35|554.99|0
1645763730000|2022-02-25 04:35:30|559.33|555.97|559.23|555.87|559.72|556.36|559.23|555.87|0
1645763740000|2022-02-25 04:35:40|559.33|555.97|559.43|556.07|559.52|556.16|559.33|555.97|0
1645763750000|2022-02-25 04:35:50|559.13|555.77|559.04|555.68|559.13|555.77|558.84|555.48|0
1645763760000|2022-02-25 04:36:00|558.74|555.38|558.74|555.38|559.04|555.68|558.74|555.38|0
1645763770000|2022-02-25 04:36:10|558.94|555.58|558.74|555.38|558.94|555.58|558.74|555.38|0
1645763780000|2022-02-25 04:36:20|558.84|555.48|559.13|555.77|559.23|555.87|558.84|555.48|0
1645763790000|2022-02-25 04:36:30|558.84|555.48|558.84|555.48|558.94|555.58|558.84|555.48|0
1645763800000|2022-02-25 04:36:40|558.94|555.58|558.94|555.58|558.94|555.58|558.94|555.58|0
1645763810000|2022-02-25 04:36:50|558.84|555.48|558.74|555.38|558.84|555.48|558.74|555.38|0
1645763820000|2022-02-25 04:37:00|558.94|555.58|558.94|555.58|559.13|555.77|558.74|555.38|0
1645763830000|2022-02-25 04:37:10|558.84|555.48|559.13|555.77|559.13|555.77|558.84|555.48|0
1645763840000|2022-02-25 04:37:20|559.04|555.68|558.94|555.58|559.04|555.68|558.94|555.58|0
1645763850000|2022-02-25 04:37:30|559.04|555.68|558.94|555.58|559.04|555.68|558.74|555.38|0
1645763860000|2022-02-25 04:37:40|559.13|555.77|559.04|555.68|559.13|555.77|559.04|555.68|0
1645763870000|2022-02-25 04:37:50|558.74|555.38|558.74|555.38|558.84|555.48|558.74|555.38|0
1645763880000|2022-02-25 04:38:00|558.84|555.48|559.13|555.77|559.13|555.77|558.84|555.48|0
1645763890000|2022-02-25 04:38:10|559.23|555.87|559.33|555.97|559.33|555.97|559.23|555.87|0
1645763900000|2022-02-25 04:38:20|559.52|556.16|559.52|556.16|559.62|556.26|559.52|556.16|0
1645763910000|2022-02-25 04:38:30|559.72|556.36|560.5|557.14|560.5|557.14|559.72|556.36|0
1645763920000|2022-02-25 04:38:40|560.41|557.05|560.3|556.94|560.5|557.14|560.3|556.94|0
1645763930000|2022-02-25 04:38:50|560.21|556.85|560.21|556.85|560.3|556.94|560.21|556.85|0
1645763940000|2022-02-25 04:39:00|560.11|556.75|559.91|556.55|560.21|556.85|559.91|556.55|0
1645763950000|2022-02-25 04:39:10|559.82|556.46|560.11|556.75|560.11|556.75|559.82|556.46|0
1645763970000|2022-02-25 04:39:30|560.21|556.85|559.91|556.55|560.21|556.85|559.91|556.55|0
1645763980000|2022-02-25 04:39:40|560.11|556.75|560.3|556.94|560.3|556.94|560.11|556.75|0
1645763990000|2022-02-25 04:39:50|560.21|556.85|560.01|556.65|560.21|556.85|560.01|556.65|0
1645764000000|2022-02-25 04:40:00|560.21|556.85|561.58|558.22|561.58|558.22|560.11|556.75|0
1645764010000|2022-02-25 04:40:10|561.77|558.41|561.97|558.61|561.97|558.61|561.58|558.22|0
1645764020000|2022-02-25 04:40:20|561.77|558.41|562.06|558.7|562.06|558.7|561.77|558.41|0
1645764030000|2022-02-25 04:40:30|562.17|558.81|561.67|558.31|562.17|558.81|561.67|558.31|0
1645764040000|2022-02-25 04:40:40|561.87|558.51|562.85|559.49|562.85|559.49|561.87|558.51|0
1645764050000|2022-02-25 04:40:50|562.46|559.1|562.26|558.9|562.46|559.1|562.26|558.9|0
1645764060000|2022-02-25 04:41:00|561.97|558.61|562.26|558.9|562.26|558.9|561.97|558.61|0
1645764070000|2022-02-25 04:41:10|562.06|558.7|561.87|558.51|562.06|558.7|561.87|558.51|0
1645764080000|2022-02-25 04:41:20|561.67|558.31|561.19|557.83|561.67|558.31|561.19|557.83|0
1645764090000|2022-02-25 04:41:30|561.48|558.12|561.28|557.92|561.48|558.12|561.28|557.92|0
1645764100000|2022-02-25 04:41:40|561.48|558.12|561.38|558.02|561.48|558.12|561.38|558.02|0
1645764110000|2022-02-25 04:41:50|561.58|558.22|561.48|558.12|561.58|558.22|561.48|558.12|0
1645764120000|2022-02-25 04:42:00|561.38|558.02|561.67|558.31|561.67|558.31|561.38|558.02|0
1645764130000|2022-02-25 04:42:10|561.77|558.41|562.65|559.29|562.65|559.29|561.77|558.41|0
1645764140000|2022-02-25 04:42:20|562.17|558.81|562.17|558.81|562.17|558.81|562.17|558.81|0
1645764150000|2022-02-25 04:42:30|562.26|558.9|562.06|558.7|562.26|558.9|562.06|558.7|0
1645764160000|2022-02-25 04:42:40|561.87|558.51|561.97|558.61|561.97|558.61|561.87|558.51|0
1645764170000|2022-02-25 04:42:50|562.16|558.8|562.16|558.8|562.16|558.8|562.16|558.8|0
1645764180000|2022-02-25 04:43:00|561.97|558.61|561.58|558.22|561.97|558.61|561.58|558.22|0
1645764190000|2022-02-25 04:43:10|561.48|558.12|561.38|558.02|561.58|558.22|561.38|558.02|0
1645764200000|2022-02-25 04:43:20|561.28|557.92|561.28|557.92|561.48|558.12|561.28|557.92|0
1645764210000|2022-02-25 04:43:30|561.38|558.02|561.77|558.41|561.77|558.41|561.38|558.02|0
1645764220000|2022-02-25 04:43:40|561.87|558.51|562.26|558.9|562.26|558.9|561.87|558.51|0
1645764230000|2022-02-25 04:43:50|562.45|559.09|562.26|558.9|562.45|559.09|562.26|558.9|0
1645764240000|2022-02-25 04:44:00|562.45|559.09|562.36|559|562.45|559.09|562.36|559|0
1645764250000|2022-02-25 04:44:10|562.26|558.9|562.26|558.9|562.36|559|562.26|558.9|0
1645764260000|2022-02-25 04:44:20|562.36|559|562.36|559|562.45|559.09|562.36|559|0
1645764270000|2022-02-25 04:44:30|562.45|559.09|562.65|559.29|562.65|559.29|562.45|559.09|0
1645764280000|2022-02-25 04:44:40|562.56|559.2|562.56|559.2|562.56|559.2|562.56|559.2|0
1645764290000|2022-02-25 04:44:50|562.45|559.09|561.67|558.31|562.45|559.09|561.67|558.31|0
1645764300000|2022-02-25 04:45:00|561.58|558.22|561.58|558.22|561.58|558.22|561.48|558.12|0
1645764310000|2022-02-25 04:45:10|561.48|558.12|561.58|558.22|561.58|558.22|561.48|558.12|0
1645764320000|2022-02-25 04:45:20|561.48|558.12|561.58|558.22|561.58|558.22|561.48|558.12|0
1645764330000|2022-02-25 04:45:30|561.67|558.31|561.67|558.31|561.67|558.31|561.67|558.31|0
1645764340000|2022-02-25 04:45:40|562.06|558.7|561.97|558.61|562.06|558.7|561.97|558.61|0
1645764350000|2022-02-25 04:45:50|561.87|558.51|562.06|558.7|562.06|558.7|561.87|558.51|0
1645764360000|2022-02-25 04:46:00|561.97|558.61|561.97|558.61|561.97|558.61|561.97|558.61|0
1645764370000|2022-02-25 04:46:10|561.67|558.31|561.58|558.22|561.67|558.31|561.48|558.12|0
1645764380000|2022-02-25 04:46:20|561.48|558.12|561.67|558.31|561.67|558.31|561.48|558.12|0
1645764390000|2022-02-25 04:46:30|561.47|558.11|561.08|557.72|561.47|558.11|561.08|557.72|0
1645764400000|2022-02-25 04:46:40|560.99|557.63|561.08|557.72|561.19|557.83|560.99|557.63|0
1645764410000|2022-02-25 04:46:50|560.89|557.53|561.08|557.72|561.08|557.72|560.89|557.53|0
1645764420000|2022-02-25 04:47:00|561.28|557.92|561.28|557.92|561.47|558.11|561.28|557.92|0
1645764440000|2022-02-25 04:47:20|561.38|558.02|561.38|558.02|561.38|558.02|561.38|558.02|0
1645764450000|2022-02-25 04:47:30|561.28|557.92|561.77|558.41|561.77|558.41|561.28|557.92|0
1645764460000|2022-02-25 04:47:40|561.67|558.31|561.08|557.72|561.67|558.31|561.08|557.72|0
1645764470000|2022-02-25 04:47:50|560.89|557.53|560.89|557.53|561.08|557.72|560.89|557.53|0
1645764480000|2022-02-25 04:48:00|561.08|557.72|560.89|557.53|561.38|558.02|560.89|557.53|0
1645764490000|2022-02-25 04:48:10|560.6|557.24|560.89|557.53|560.89|557.53|560.6|557.24|0
1645764500000|2022-02-25 04:48:20|560.6|557.24|560.6|557.24|560.6|557.24|560.6|557.24|0
1645764510000|2022-02-25 04:48:30|560.5|557.14|560.99|557.63|560.99|557.63|560.5|557.14|0
1645764520000|2022-02-25 04:48:40|561.18|557.82|560.99|557.63|561.18|557.82|560.99|557.63|0
1645764530000|2022-02-25 04:48:50|560.79|557.43|561.08|557.72|561.08|557.72|560.79|557.43|0
1645764540000|2022-02-25 04:49:00|561.28|557.92|561.47|558.11|561.47|558.11|561.28|557.92|0
1645764550000|2022-02-25 04:49:10|561.18|557.82|561.18|557.82|561.18|557.82|561.18|557.82|0
1645764560000|2022-02-25 04:49:20|561.08|557.72|560.89|557.53|561.08|557.72|560.89|557.53|0
1645764570000|2022-02-25 04:49:30|560.69|557.33|560.89|557.53|560.89|557.53|560.69|557.33|0
1645764580000|2022-02-25 04:49:40|561.08|557.72|560.89|557.53|561.08|557.72|560.89|557.53|0
1645764590000|2022-02-25 04:49:50|560.79|557.43|560.79|557.43|560.79|557.43|560.79|557.43|0
1645764600000|2022-02-25 04:50:00|560.69|557.33|560.99|557.63|561.08|557.72|560.69|557.33|0
1645764610000|2022-02-25 04:50:10|560.89|557.53|560.89|557.53|560.89|557.53|560.89|557.53|0
1645764620000|2022-02-25 04:50:20|561.08|557.72|561.87|558.51|561.87|558.51|561.08|557.72|0
1645764630000|2022-02-25 04:50:30|561.77|558.41|561.87|558.51|561.97|558.61|561.77|558.41|0
1645764640000|2022-02-25 04:50:40|561.97|558.61|561.87|558.51|561.97|558.61|561.87|558.51|0
1645764650000|2022-02-25 04:50:50|561.67|558.31|561.67|558.31|561.67|558.31|561.67|558.31|0
1645764660000|2022-02-25 04:51:00|561.77|558.41|561.28|557.92|561.77|558.41|561.28|557.92|0
1645764670000|2022-02-25 04:51:10|561.18|557.82|561.28|557.92|561.38|558.02|560.99|557.63|0
1645764680000|2022-02-25 04:51:20|561.38|558.02|561.08|557.72|561.38|558.02|561.08|557.72|0
1645764690000|2022-02-25 04:51:30|560.89|557.53|560.99|557.63|560.99|557.63|560.89|557.53|0
1645764700000|2022-02-25 04:51:40|561.18|557.82|561.58|558.22|561.58|558.22|560.99|557.63|0
1645764710000|2022-02-25 04:51:50|561.67|558.31|561.67|558.31|561.86|558.5|561.67|558.31|0
1645764720000|2022-02-25 04:52:00|561.86|558.5|562.06|558.7|562.06|558.7|561.86|558.5|0
1645764730000|2022-02-25 04:52:10|562.36|559|562.36|559|562.36|559|562.36|559|0
1645764740000|2022-02-25 04:52:20|562.26|558.9|562.16|558.8|562.26|558.9|562.06|558.7|0
1645764750000|2022-02-25 04:52:30|562.06|558.7|562.16|558.8|562.16|558.8|562.06|558.7|0
1645764760000|2022-02-25 04:52:40|561.97|558.61|562.16|558.8|562.16|558.8|561.97|558.61|0
1645764770000|2022-02-25 04:52:50|562.06|558.7|561.38|558.02|562.06|558.7|561.38|558.02|0
1645764780000|2022-02-25 04:53:00|561.28|557.92|561.47|558.11|561.47|558.11|561.08|557.72|0
1645764790000|2022-02-25 04:53:10|561.67|558.31|561.47|558.11|561.67|558.31|561.28|557.92|0
1645764800000|2022-02-25 04:53:20|561.38|558.02|561.38|558.02|561.38|558.02|561.38|558.02|0
1645764810000|2022-02-25 04:53:30|561.86|558.5|562.06|558.7|562.26|558.9|561.86|558.5|0
1645764820000|2022-02-25 04:53:40|562.26|558.9|561.67|558.31|562.26|558.9|561.67|558.31|0
1645764830000|2022-02-25 04:53:50|561.47|558.11|561.28|557.92|561.47|558.11|561.28|557.92|0
1645764840000|2022-02-25 04:54:00|561.08|557.72|561.18|557.82|561.18|557.82|561.08|557.72|0
1645764850000|2022-02-25 04:54:10|561.28|557.92|561.47|558.11|561.47|558.11|561.28|557.92|0
1645764880000|2022-02-25 04:54:40|561.38|558.02|561.28|557.92|561.38|558.02|561.28|557.92|0
1645764890000|2022-02-25 04:54:50|561.38|558.02|561.08|557.72|561.38|558.02|561.08|557.72|0
1645764900000|2022-02-25 04:55:00|559.91|556.55|559.52|556.16|559.91|556.55|559.52|556.16|0
1645764910000|2022-02-25 04:55:10|559.71|556.35|559.71|556.35|559.71|556.35|559.71|556.35|0
1645764920000|2022-02-25 04:55:20|559.52|556.16|559.71|556.35|559.71|556.35|559.52|556.16|0
1645764930000|2022-02-25 04:55:30|559.52|556.16|559.91|556.55|559.91|556.55|559.52|556.16|0
1645764940000|2022-02-25 04:55:40|559.81|556.45|559.62|556.26|559.81|556.45|559.62|556.26|0
1645764950000|2022-02-25 04:55:50|559.71|556.35|559.91|556.55|559.91|556.55|559.71|556.35|0
1645764960000|2022-02-25 04:56:00|559.81|556.45|559.71|556.35|559.81|556.45|559.62|556.26|0
1645764970000|2022-02-25 04:56:10|559.81|556.45|559.81|556.45|559.81|556.45|559.71|556.35|0
1645764980000|2022-02-25 04:56:20|560.01|556.65|560.4|557.04|560.4|557.04|560.01|556.65|0
1645764990000|2022-02-25 04:56:30|560.49|557.13|561.08|557.72|561.08|557.72|560.49|557.13|0
1645765000000|2022-02-25 04:56:40|560.99|557.63|561.08|557.72|561.08|557.72|560.89|557.53|0
1645765010000|2022-02-25 04:56:50|560.99|557.63|560.89|557.53|561.08|557.72|560.89|557.53|0
1645765020000|2022-02-25 04:57:00|560.6|557.24|560.69|557.33|560.69|557.33|560.6|557.24|0
1645765030000|2022-02-25 04:57:10|560.6|557.24|560.3|556.94|560.6|557.24|560.3|556.94|0
1645765040000|2022-02-25 04:57:20|560.4|557.04|560.6|557.24|560.6|557.24|560.4|557.04|0
1645765050000|2022-02-25 04:57:30|560.69|557.33|560.6|557.24|560.89|557.53|560.6|557.24|0
1645765060000|2022-02-25 04:57:40|560.69|557.33|560.49|557.13|560.69|557.33|560.49|557.13|0
1645765070000|2022-02-25 04:57:50|560.6|557.24|560.79|557.43|560.79|557.43|560.6|557.24|0
1645765080000|2022-02-25 04:58:00|560.69|557.33|560.88|557.52|560.88|557.52|560.69|557.33|0
1645765100000|2022-02-25 04:58:20|560.99|557.63|560.69|557.33|560.99|557.63|560.69|557.33|0
1645765110000|2022-02-25 04:58:30|560.88|557.52|560.88|557.52|560.88|557.52|560.79|557.43|0
1645765120000|2022-02-25 04:58:40|560.69|557.33|560.49|557.13|560.69|557.33|560.49|557.13|0
1645765140000|2022-02-25 04:59:00|560.1|556.74|560.2|556.84|560.2|556.84|560.1|556.74|0
1645765150000|2022-02-25 04:59:10|560.1|556.74|560.3|556.94|560.3|556.94|560.1|556.74|0
1645765160000|2022-02-25 04:59:20|560.4|557.04|560.3|556.94|560.4|557.04|560.3|556.94|0
1645765170000|2022-02-25 04:59:30|560.4|557.04|560.4|557.04|560.4|557.04|560.4|557.04|0
1645765180000|2022-02-25 04:59:40|560.49|557.13|560.3|556.94|560.69|557.33|560.3|556.94|0
1645765190000|2022-02-25 04:59:50|560.1|556.74|560.3|556.94|560.3|556.94|560.1|556.74|0
1645765200000|2022-02-25 05:00:00|560.49|557.13|560.4|557.04|560.49|557.13|560.3|556.94|0
1645765210000|2022-02-25 05:00:10|560.3|556.94|561.86|558.5|561.86|558.5|560.1|556.74|0
1645765220000|2022-02-25 05:00:20|561.67|558.31|561.08|557.72|561.67|558.31|561.08|557.72|0
1645765230000|2022-02-25 05:00:30|560.79|557.43|560.59|557.23|560.79|557.43|560.49|557.13|0
1645765240000|2022-02-25 05:00:40|560.49|557.13|560.49|557.13|560.49|557.13|560.49|557.13|0
1645765250000|2022-02-25 05:00:50|560.69|557.33|560.79|557.43|560.99|557.63|560.69|557.33|0
1645765260000|2022-02-25 05:01:00|560.88|557.52|560.49|557.13|560.88|557.52|560.49|557.13|0
1645765270000|2022-02-25 05:01:10|560.69|557.33|560.88|557.52|560.88|557.52|560.69|557.33|0
1645765280000|2022-02-25 05:01:20|560.79|557.43|560.79|557.43|560.79|557.43|560.79|557.43|0
1645765290000|2022-02-25 05:01:30|560.69|557.33|560.79|557.43|560.79|557.43|560.69|557.33|0
1645765300000|2022-02-25 05:01:40|560.88|557.52|561.08|557.72|561.18|557.82|560.88|557.52|0
1645765310000|2022-02-25 05:01:50|561.18|557.82|561.08|557.72|561.18|557.82|561.08|557.72|0
1645765320000|2022-02-25 05:02:00|561.18|557.82|561.08|557.72|561.28|557.92|561.08|557.72|0
1645765330000|2022-02-25 05:02:10|561.18|557.82|560.99|557.63|561.18|557.82|560.99|557.63|0
1645765340000|2022-02-25 05:02:20|561.08|557.72|561.18|557.82|561.27|557.91|561.08|557.72|0
1645765350000|2022-02-25 05:02:30|561.27|557.91|561.47|558.11|561.47|558.11|561.08|557.72|0
1645765370000|2022-02-25 05:02:50|561.08|557.72|560.69|557.33|561.08|557.72|560.69|557.33|0
1645765380000|2022-02-25 05:03:00|560.49|557.13|559.71|556.35|560.49|557.13|559.71|556.35|0
1645765390000|2022-02-25 05:03:10|559.91|556.55|559.81|556.45|559.91|556.55|559.81|556.45|0
1645765400000|2022-02-25 05:03:20|559.71|556.35|560.01|556.65|560.01|556.65|559.71|556.35|0
1645765410000|2022-02-25 05:03:30|559.91|556.55|560.01|556.65|560.01|556.65|559.91|556.55|0
1645765420000|2022-02-25 05:03:40|560.3|556.94|561.38|558.02|561.38|558.02|560.3|556.94|0
1645765430000|2022-02-25 05:03:50|561.47|558.11|561.08|557.72|561.47|558.11|561.08|557.72|0
1645765440000|2022-02-25 05:04:00|560.98|557.62|560.98|557.62|560.98|557.62|560.59|557.23|0
1645765450000|2022-02-25 05:04:10|560.88|557.52|560.4|557.04|560.88|557.52|560.4|557.04|0
1645765460000|2022-02-25 05:04:20|560.3|556.94|560.59|557.23|560.69|557.33|560.3|556.94|0
1645765470000|2022-02-25 05:04:30|560.49|557.13|560.88|557.52|560.88|557.52|560.2|556.84|0
1645765480000|2022-02-25 05:04:40|560.79|557.43|560.49|557.13|560.88|557.52|560.49|557.13|0
1645765490000|2022-02-25 05:04:50|560.69|557.33|561.08|557.72|561.08|557.72|560.69|557.33|0
1645765500000|2022-02-25 05:05:00|561.47|558.11|561.47|558.11|561.67|558.31|561.47|558.11|0
1645765510000|2022-02-25 05:05:10|561.38|558.02|561.47|558.11|561.77|558.41|561.38|558.02|0
1645765520000|2022-02-25 05:05:20|561.27|557.91|561.08|557.72|561.27|557.91|561.08|557.72|0
1645765530000|2022-02-25 05:05:30|560.88|557.52|560.79|557.43|560.88|557.52|560.69|557.33|0
1645765540000|2022-02-25 05:05:40|560.88|557.52|561.47|558.11|561.47|558.11|560.88|557.52|0
1645765550000|2022-02-25 05:05:50|561.38|558.02|561.18|557.82|561.47|558.11|561.18|557.82|0
1645765560000|2022-02-25 05:06:00|560.88|557.52|562.06|558.7|562.06|558.7|560.88|557.52|0
1645765570000|2022-02-25 05:06:10|561.86|558.5|561.57|558.21|561.86|558.5|561.57|558.21|0
1645765580000|2022-02-25 05:06:20|561.47|558.11|561.57|558.21|561.57|558.21|561.47|558.11|0
1645765590000|2022-02-25 05:06:30|561.67|558.31|561.57|558.21|561.67|558.31|561.57|558.21|0
1645765600000|2022-02-25 05:06:40|561.47|558.11|561.86|558.5|561.86|558.5|561.47|558.11|0
1645765610000|2022-02-25 05:06:50|561.77|558.41|561.66|558.3|561.77|558.41|561.66|558.3|0
1645765620000|2022-02-25 05:07:00|561.86|558.5|561.96|558.6|561.96|558.6|561.66|558.3|0
1645765630000|2022-02-25 05:07:10|561.86|558.5|562.35|558.99|562.45|559.09|561.86|558.5|0
1645765640000|2022-02-25 05:07:20|562.45|559.09|562.64|559.28|562.64|559.28|562.45|559.09|0
1645765650000|2022-02-25 05:07:30|562.84|559.48|563.23|559.87|563.43|560.07|562.84|559.48|0
1645765660000|2022-02-25 05:07:40|563.62|560.26|563.62|560.26|563.82|560.46|563.62|560.26|0
1645765670000|2022-02-25 05:07:50|563.43|560.07|563.33|559.97|563.43|560.07|563.14|559.78|0
1645765680000|2022-02-25 05:08:00|562.45|559.09|563.14|559.78|563.14|559.78|562.45|559.09|0
1645765690000|2022-02-25 05:08:10|562.75|559.39|562.84|559.48|562.84|559.48|562.75|559.39|0
1645765700000|2022-02-25 05:08:20|562.45|559.09|562.16|558.8|562.45|559.09|562.16|558.8|0
1645765710000|2022-02-25 05:08:30|562.06|558.7|561.66|558.3|562.06|558.7|561.47|558.11|0
1645765720000|2022-02-25 05:08:40|561.86|558.5|562.25|558.89|562.25|558.89|561.86|558.5|0
1645765730000|2022-02-25 05:08:50|562.64|559.28|562.55|559.19|562.84|559.48|562.55|559.19|0
1645765740000|2022-02-25 05:09:00|562.25|558.89|561.96|558.6|562.25|558.89|561.96|558.6|0
1645765750000|2022-02-25 05:09:10|561.47|558.11|562.06|558.7|562.06|558.7|561.47|558.11|0
1645765760000|2022-02-25 05:09:20|562.64|559.28|563.03|559.67|563.14|559.78|562.64|559.28|0
1645765770000|2022-02-25 05:09:30|562.94|559.58|562.74|559.38|562.94|559.58|562.74|559.38|0
1645765780000|2022-02-25 05:09:40|562.64|559.28|562.55|559.19|562.64|559.28|562.45|559.09|0
1645765790000|2022-02-25 05:09:50|562.64|559.28|562.74|559.38|562.74|559.38|562.64|559.28|0
1645765800000|2022-02-25 05:10:00|562.45|559.09|562.35|558.99|562.45|559.09|562.25|558.89|0
1645765810000|2022-02-25 05:10:10|561.86|558.5|562.84|559.48|562.84|559.48|561.86|558.5|0
1645765820000|2022-02-25 05:10:20|563.03|559.67|562.74|559.38|563.03|559.67|562.74|559.38|0
1645765830000|2022-02-25 05:10:30|562.64|559.28|562.94|559.58|562.94|559.58|562.64|559.28|0
1645765840000|2022-02-25 05:10:40|562.84|559.48|562.74|559.38|562.94|559.58|562.74|559.38|0
1645765850000|2022-02-25 05:10:50|563.03|559.67|562.74|559.38|563.03|559.67|562.74|559.38|0
1645765860000|2022-02-25 05:11:00|562.84|559.48|562.25|558.89|562.84|559.48|562.06|558.7|0
1645765870000|2022-02-25 05:11:10|562.35|558.99|562.64|559.28|562.64|559.28|562.35|558.99|0
1645765880000|2022-02-25 05:11:20|562.74|559.38|562.35|558.99|562.74|559.38|562.35|558.99|0
1645765890000|2022-02-25 05:11:30|562.25|558.89|562.45|559.09|562.45|559.09|562.25|558.89|0
1645765900000|2022-02-25 05:11:40|562.35|558.99|562.25|558.89|562.55|559.19|562.25|558.89|0
1645765910000|2022-02-25 05:11:50|562.06|558.7|562.06|558.7|562.06|558.7|562.06|558.7|0
1645765920000|2022-02-25 05:12:00|562.25|558.89|562.64|559.28|562.64|559.28|562.25|558.89|0
1645765930000|2022-02-25 05:12:10|562.55|559.19|562.64|559.28|562.64|559.28|562.45|559.09|0
1645765940000|2022-02-25 05:12:20|562.74|559.38|563.03|559.67|563.03|559.67|562.74|559.38|0
1645765950000|2022-02-25 05:12:30|562.84|559.48|562.84|559.48|562.84|559.48|562.64|559.28|0
1645765960000|2022-02-25 05:12:40|563.23|559.87|563.33|559.97|563.33|559.97|563.23|559.87|0
1645765970000|2022-02-25 05:12:50|563.23|559.87|563.23|559.87|563.33|559.97|563.03|559.67|0
1645765980000|2022-02-25 05:13:00|563.33|559.97|563.53|560.17|563.53|560.17|563.23|559.87|0
1645765990000|2022-02-25 05:13:10|563.43|560.07|563.43|560.07|563.53|560.17|563.43|560.07|0
1645766000000|2022-02-25 05:13:20|563.62|560.26|563.62|560.26|563.62|560.26|563.14|559.78|0
1645766010000|2022-02-25 05:13:30|563.82|560.46|563.62|560.26|563.82|560.46|563.62|560.26|0
1645766020000|2022-02-25 05:13:40|563.72|560.36|563.82|560.46|563.82|560.46|563.62|560.26|0
1645766030000|2022-02-25 05:13:50|563.92|560.56|563.92|560.56|563.92|560.56|563.92|560.56|0
1645766040000|2022-02-25 05:14:00|563.82|560.46|563.53|560.17|563.82|560.46|563.43|560.07|0
1645766050000|2022-02-25 05:14:10|563.82|560.46|563.62|560.26|563.82|560.46|563.43|560.07|0
1645766060000|2022-02-25 05:14:20|563.43|560.07|563.43|560.07|563.43|560.07|563.43|560.07|0
1645766080000|2022-02-25 05:14:40|563.82|560.46|563.82|560.46|563.92|560.56|563.82|560.46|0
1645766090000|2022-02-25 05:14:50|563.53|560.17|563.53|560.17|563.62|560.26|563.53|560.17|0
1645766100000|2022-02-25 05:15:00|563.72|560.36|564.21|560.85|564.21|560.85|563.72|560.36|0
1645766110000|2022-02-25 05:15:10|564.01|560.65|564.01|560.65|564.12|560.76|564.01|560.65|0
1645766120000|2022-02-25 05:15:20|563.33|559.97|563.53|560.17|563.53|560.17|563.23|559.87|0
1645766130000|2022-02-25 05:15:30|563.62|560.26|563.23|559.87|563.92|560.56|563.23|559.87|0
1645766140000|2022-02-25 05:15:40|563.33|559.97|563.23|559.87|563.43|560.07|563.23|559.87|0
1645766150000|2022-02-25 05:15:50|563.33|559.97|563.33|559.97|563.33|559.97|563.33|559.97|0
1645766160000|2022-02-25 05:16:00|563.43|560.07|563.23|559.87|563.43|560.07|563.23|559.87|0
1645766170000|2022-02-25 05:16:10|563.33|559.97|562.94|559.58|563.33|559.97|562.94|559.58|0
1645766180000|2022-02-25 05:16:20|563.03|559.67|563.03|559.67|563.03|559.67|563.03|559.67|0
1645766190000|2022-02-25 05:16:30|563.23|559.87|562.84|559.48|563.23|559.87|562.84|559.48|0
1645766200000|2022-02-25 05:16:40|562.74|559.38|562.64|559.28|562.84|559.48|562.64|559.28|0
1645766210000|2022-02-25 05:16:50|562.84|559.48|563.42|560.06|563.42|560.06|562.84|559.48|0
1645766220000|2022-02-25 05:17:00|563.23|559.87|563.62|560.26|563.62|560.26|563.23|559.87|0
1645766230000|2022-02-25 05:17:10|563.72|560.36|563.03|559.67|563.72|560.36|563.03|559.67|0
1645766240000|2022-02-25 05:17:20|563.23|559.87|563.03|559.67|563.23|559.87|563.03|559.67|0
1645766250000|2022-02-25 05:17:30|562.94|559.58|563.13|559.77|563.33|559.97|562.94|559.58|0
1645766260000|2022-02-25 05:17:40|563.23|559.87|563.42|560.06|563.42|560.06|563.23|559.87|0
1645766270000|2022-02-25 05:17:50|563.62|560.26|563.82|560.46|563.82|560.46|563.62|560.26|0
1645766280000|2022-02-25 05:18:00|563.62|560.26|563.23|559.87|563.62|560.26|563.23|559.87|0
1645766290000|2022-02-25 05:18:10|563.03|559.67|562.84|559.48|563.03|559.67|562.84|559.48|0
1645766300000|2022-02-25 05:18:20|563.13|559.77|563.33|559.97|563.33|559.97|563.03|559.67|0
1645766310000|2022-02-25 05:18:30|563.42|560.06|563.53|560.17|563.53|560.17|563.42|560.06|0
1645766320000|2022-02-25 05:18:40|563.62|560.26|563.82|560.46|563.82|560.46|563.62|560.26|0
1645766330000|2022-02-25 05:18:50|563.62|560.26|563.82|560.46|563.82|560.46|563.62|560.26|0
1645766340000|2022-02-25 05:19:00|563.72|560.36|563.92|560.56|563.92|560.56|563.72|560.36|0
1645766350000|2022-02-25 05:19:10|564.01|560.65|563.92|560.56|564.01|560.65|563.92|560.56|0
1645766360000|2022-02-25 05:19:20|564.01|560.65|564.01|560.65|564.11|560.75|564.01|560.65|0
1645766370000|2022-02-25 05:19:30|564.21|560.85|564.21|560.85|564.31|560.95|564.01|560.65|0
1645766380000|2022-02-25 05:19:40|564.11|560.75|564.21|560.85|564.21|560.85|564.11|560.75|0
1645766390000|2022-02-25 05:19:50|563.82|560.46|563.72|560.36|563.92|560.56|563.72|560.36|0
1645766400000|2022-02-25 05:20:00|563.92|560.56|564.11|560.75|564.31|560.95|563.92|560.56|0
1645766410000|2022-02-25 05:20:10|564.31|560.95|565.49|562.13|565.49|562.13|564.31|560.95|0
1645766420000|2022-02-25 05:20:20|566.08|562.72|566.56|563.2|566.56|563.2|566.08|562.72|0
1645766430000|2022-02-25 05:20:30|566.17|562.81|566.27|562.91|566.27|562.91|565.78|562.42|0
1645766440000|2022-02-25 05:20:40|566.17|562.81|565.58|562.22|566.17|562.81|565.58|562.22|0
1645766450000|2022-02-25 05:20:50|565.68|562.32|565.88|562.52|565.88|562.52|565.68|562.32|0
1645766460000|2022-02-25 05:21:00|565.78|562.42|566.76|563.4|566.76|563.4|565.78|562.42|0
1645766470000|2022-02-25 05:21:10|566.47|563.11|566.17|562.81|566.47|563.11|566.17|562.81|0
1645766480000|2022-02-25 05:21:20|566.27|562.91|565.97|562.61|566.27|562.91|565.97|562.61|0
1645766490000|2022-02-25 05:21:30|565.68|562.32|565.88|562.52|565.88|562.52|565.68|562.32|0
1645766500000|2022-02-25 05:21:40|565.78|562.42|565.68|562.32|565.78|562.42|565.58|562.22|0
1645766510000|2022-02-25 05:21:50|565.49|562.13|565.49|562.13|565.49|562.13|565.49|562.13|0
1645766520000|2022-02-25 05:22:00|565.29|561.93|565.19|561.83|565.29|561.93|565.19|561.83|0
1645766530000|2022-02-25 05:22:10|565.58|562.22|565.29|561.93|565.58|562.22|565.29|561.93|0
1645766540000|2022-02-25 05:22:20|564.99|561.63|565.09|561.73|565.78|562.42|564.99|561.63|0
1645766550000|2022-02-25 05:22:30|565.19|561.83|565.29|561.93|565.29|561.93|565.19|561.83|0
1645766560000|2022-02-25 05:22:40|565.09|561.73|565.09|561.73|565.09|561.73|564.99|561.63|0
1645766570000|2022-02-25 05:22:50|564.99|561.63|564.6|561.24|565.09|561.73|564.6|561.24|0
1645766580000|2022-02-25 05:23:00|565.29|561.93|564.99|561.63|565.29|561.93|564.9|561.54|0
1645766590000|2022-02-25 05:23:10|565.19|561.83|565.38|562.02|565.38|562.02|565.19|561.83|0
1645766600000|2022-02-25 05:23:20|565.09|561.73|565.97|562.61|565.97|562.61|565.09|561.73|0
1645766610000|2022-02-25 05:23:30|565.38|562.02|564.9|561.54|565.38|562.02|564.9|561.54|0
1645766620000|2022-02-25 05:23:40|564.8|561.44|564.8|561.44|564.8|561.44|564.7|561.34|0
1645766630000|2022-02-25 05:23:50|564.9|561.54|564.7|561.34|564.9|561.54|564.7|561.34|0
1645766640000|2022-02-25 05:24:00|564.6|561.24|564.21|560.85|564.6|561.24|564.01|560.65|0
1645766650000|2022-02-25 05:24:10|564.11|560.75|564.01|560.65|564.21|560.85|563.62|560.26|0
1645766660000|2022-02-25 05:24:20|564.11|560.75|564.31|560.95|564.31|560.95|564.11|560.75|0
1645766670000|2022-02-25 05:24:30|564.11|560.75|564.11|560.75|564.11|560.75|564.11|560.75|0
1645766680000|2022-02-25 05:24:40|564.21|560.85|564.01|560.65|564.4|561.04|564.01|560.65|0
1645766690000|2022-02-25 05:24:50|563.81|560.45|564.4|561.04|564.4|561.04|563.81|560.45|0
1645766700000|2022-02-25 05:25:00|564.6|561.24|564.6|561.24|564.6|561.24|564.5|561.14|0
1645766710000|2022-02-25 05:25:10|564.5|561.14|564.01|560.65|564.5|561.14|564.01|560.65|0
1645766720000|2022-02-25 05:25:20|563.92|560.56|564.4|561.04|564.4|561.04|563.92|560.56|0
1645766730000|2022-02-25 05:25:30|564.31|560.95|564.11|560.75|564.31|560.95|564.11|560.75|0
1645766740000|2022-02-25 05:25:40|564.01|560.65|564.01|560.65|564.21|560.85|564.01|560.65|0
1645766750000|2022-02-25 05:25:50|564.11|560.75|563.72|560.36|564.11|560.75|563.72|560.36|0
1645766760000|2022-02-25 05:26:00|563.62|560.26|563.13|559.77|563.62|560.26|563.13|559.77|0
1645766770000|2022-02-25 05:26:10|563.33|559.97|563.72|560.36|563.72|560.36|563.33|559.97|0
1645766780000|2022-02-25 05:26:20|563.92|560.56|563.23|559.87|563.92|560.56|563.23|559.87|0
1645766790000|2022-02-25 05:26:30|563.62|560.26|563.62|560.26|563.72|560.36|563.62|560.26|0
1645766800000|2022-02-25 05:26:40|563.92|560.56|563.92|560.56|563.92|560.56|563.72|560.36|0
1645766810000|2022-02-25 05:26:50|563.72|560.36|563.92|560.56|564.01|560.65|563.72|560.36|0
1645766820000|2022-02-25 05:27:00|564.31|560.95|564.31|560.95|564.31|560.95|564.01|560.65|0
1645766830000|2022-02-25 05:27:10|564.4|561.04|563.81|560.45|564.4|561.04|563.81|560.45|0
1645766840000|2022-02-25 05:27:20|563.92|560.56|564.11|560.75|564.21|560.85|563.92|560.56|0
1645766860000|2022-02-25 05:27:40|564.01|560.65|564.11|560.75|564.11|560.75|563.72|560.36|0
1645766870000|2022-02-25 05:27:50|563.81|560.45|563.92|560.56|563.92|560.56|563.81|560.45|0
1645766880000|2022-02-25 05:28:00|563.81|560.45|563.92|560.56|563.92|560.56|563.81|560.45|0
1645766890000|2022-02-25 05:28:10|564.01|560.65|564.6|561.24|564.6|561.24|564.01|560.65|0
1645766900000|2022-02-25 05:28:20|565.09|561.73|564.99|561.63|565.09|561.73|564.99|561.63|0
1645766910000|2022-02-25 05:28:30|564.9|561.54|564.7|561.34|564.9|561.54|564.7|561.34|0
1645766920000|2022-02-25 05:28:40|564.99|561.63|565.09|561.73|565.19|561.83|564.99|561.63|0
1645766930000|2022-02-25 05:28:50|565.19|561.83|565.29|561.93|565.29|561.93|565.19|561.83|0
1645766940000|2022-02-25 05:29:00|565.19|561.83|565.78|562.42|565.78|562.42|565.19|561.83|0
1645766950000|2022-02-25 05:29:10|565.58|562.22|565.49|562.13|565.78|562.42|565.49|562.13|0
1645766960000|2022-02-25 05:29:20|565.88|562.52|566.37|563.01|566.37|563.01|565.88|562.52|0
1645766970000|2022-02-25 05:29:30|566.66|563.3|566.95|563.59|566.95|563.59|566.66|563.3|0
1645766980000|2022-02-25 05:29:40|566.76|563.4|566.76|563.4|566.76|563.4|566.76|563.4|0
1645766990000|2022-02-25 05:29:50|566.56|563.2|565.97|562.61|566.56|563.2|565.97|562.61|0
1645767000000|2022-02-25 05:30:00|565.58|562.22|566.27|562.91|566.27|562.91|565.58|562.22|0
1645767010000|2022-02-25 05:30:10|565.88|562.52|566.17|562.81|566.17|562.81|565.88|562.52|0
1645767020000|2022-02-25 05:30:20|565.78|562.42|565.78|562.42|565.97|562.61|565.78|562.42|0
1645767030000|2022-02-25 05:30:30|565.88|562.52|565.58|562.22|565.88|562.52|564.9|561.54|0
1645767040000|2022-02-25 05:30:40|565.38|562.02|565.38|562.02|565.38|562.02|565.38|562.02|0
1645767050000|2022-02-25 05:30:50|565.58|562.22|566.17|562.81|566.17|562.81|565.58|562.22|0
1645767060000|2022-02-25 05:31:00|565.78|562.42|565.68|562.32|565.88|562.52|565.48|562.12|0
1645767070000|2022-02-25 05:31:10|565.58|562.22|565.48|562.12|565.78|562.42|565.48|562.12|0
1645767080000|2022-02-25 05:31:20|566.27|562.91|564.99|561.63|566.27|562.91|564.99|561.63|0
1645767090000|2022-02-25 05:31:30|565.19|561.83|564.99|561.63|565.19|561.83|564.99|561.63|0
1645767100000|2022-02-25 05:31:40|565.19|561.83|565.19|561.83|565.19|561.83|564.99|561.63|0
1645767110000|2022-02-25 05:31:50|565.29|561.93|565.29|561.93|565.29|561.93|565.09|561.73|0
1645767120000|2022-02-25 05:32:00|565.09|561.73|564.79|561.43|565.09|561.73|564.79|561.43|0
1645767130000|2022-02-25 05:32:10|564.6|561.24|564.99|561.63|564.99|561.63|564.6|561.24|0
1645767140000|2022-02-25 05:32:20|565.38|562.02|565.48|562.12|565.48|562.12|565.38|562.02|0
1645767150000|2022-02-25 05:32:30|565.58|562.22|564.7|561.34|565.58|562.22|564.7|561.34|0
1645767160000|2022-02-25 05:32:40|564.6|561.24|564.5|561.14|564.6|561.24|564.31|560.95|0
1645767170000|2022-02-25 05:32:50|564.6|561.24|564.99|561.63|564.99|561.63|564.6|561.24|0
1645767180000|2022-02-25 05:33:00|564.9|561.54|564.79|561.43|565.09|561.73|564.79|561.43|0
1645767190000|2022-02-25 05:33:10|564.9|561.54|564.9|561.54|564.9|561.54|564.79|561.43|0
1645767200000|2022-02-25 05:33:20|564.7|561.34|564.79|561.43|564.9|561.54|564.7|561.34|0
1645767210000|2022-02-25 05:33:30|564.99|561.63|564.01|560.65|564.99|561.63|564.01|560.65|0
1645767220000|2022-02-25 05:33:40|564.11|560.75|564.11|560.75|564.11|560.75|564.11|560.75|0
1645767230000|2022-02-25 05:33:50|564.01|560.65|564.11|560.75|564.11|560.75|564.01|560.65|0
1645767240000|2022-02-25 05:34:00|564.2|560.84|563.42|560.06|564.2|560.84|563.42|560.06|0
1645767250000|2022-02-25 05:34:10|563.52|560.16|564.11|560.75|564.11|560.75|563.52|560.16|0
1645767260000|2022-02-25 05:34:20|563.81|560.45|563.91|560.55|564.01|560.65|563.81|560.45|0
1645767270000|2022-02-25 05:34:30|564.01|560.65|564.31|560.95|564.31|560.95|564.01|560.65|0
1645767280000|2022-02-25 05:34:40|564.01|560.65|564.01|560.65|564.01|560.65|563.91|560.55|0
1645767290000|2022-02-25 05:34:50|563.91|560.55|563.91|560.55|563.91|560.55|563.62|560.26|0
1645767300000|2022-02-25 05:35:00|564.01|560.65|564.11|560.75|564.11|560.75|563.62|560.26|0
1645767310000|2022-02-25 05:35:10|563.81|560.45|563.52|560.16|563.81|560.45|563.52|560.16|0
1645767320000|2022-02-25 05:35:20|563.91|560.55|563.03|559.67|563.91|560.55|562.83|559.47|0
1645767330000|2022-02-25 05:35:30|563.33|559.97|563.42|560.06|563.52|560.16|563.33|559.97|0
1645767340000|2022-02-25 05:35:40|563.62|560.26|563.52|560.16|563.62|560.26|563.52|560.16|0
1645767350000|2022-02-25 05:35:50|563.42|560.06|563.91|560.55|563.91|560.55|563.42|560.06|0
1645767360000|2022-02-25 05:36:00|563.81|560.45|563.42|560.06|563.81|560.45|563.33|559.97|0
1645767370000|2022-02-25 05:36:10|563.33|559.97|564.01|560.65|564.11|560.75|563.33|559.97|0
1645767380000|2022-02-25 05:36:20|563.33|559.97|563.33|559.97|563.42|560.06|563.33|559.97|0
1645767390000|2022-02-25 05:36:30|562.05|558.69|562.44|559.08|562.44|559.08|562.05|558.69|0
1645767400000|2022-02-25 05:36:40|562.74|559.38|562.44|559.08|562.83|559.47|562.44|559.08|0
1645767410000|2022-02-25 05:36:50|562.24|558.88|562.64|559.28|562.64|559.28|562.24|558.88|0
1645767420000|2022-02-25 05:37:00|562.44|559.08|562.35|558.99|562.54|559.18|562.35|558.99|0
1645767430000|2022-02-25 05:37:10|562.44|559.08|562.64|559.28|562.74|559.38|562.44|559.08|0
1645767440000|2022-02-25 05:37:20|561.85|558.49|561.46|558.1|561.85|558.49|561.46|558.1|0
1645767450000|2022-02-25 05:37:30|561.27|557.91|561.27|557.91|561.37|558.01|561.27|557.91|0
1645767460000|2022-02-25 05:37:40|561.37|558.01|561.27|557.91|561.76|558.4|561.27|557.91|0
1645767470000|2022-02-25 05:37:50|561.76|558.4|561.66|558.3|561.76|558.4|561.66|558.3|0
1645767480000|2022-02-25 05:38:00|561.56|558.2|561.76|558.4|561.76|558.4|561.56|558.2|0
1645767490000|2022-02-25 05:38:10|561.46|558.1|561.26|557.9|561.46|558.1|561.07|557.71|0
1645767500000|2022-02-25 05:38:20|560.87|557.51|561.07|557.71|561.07|557.71|560.87|557.51|0
1645767510000|2022-02-25 05:38:30|560.68|557.32|561.07|557.71|561.07|557.71|560.68|557.32|0
1645767520000|2022-02-25 05:38:40|560.68|557.32|561.07|557.71|561.07|557.71|560.68|557.32|0
1645767530000|2022-02-25 05:38:50|561.66|558.3|561.46|558.1|561.66|558.3|561.46|558.1|0
1645767540000|2022-02-25 05:39:00|561.66|558.3|561.76|558.4|561.85|558.49|561.66|558.3|0
1645767550000|2022-02-25 05:39:10|562.05|558.69|561.85|558.49|562.05|558.69|561.85|558.49|0
1645767560000|2022-02-25 05:39:20|561.95|558.59|561.07|557.71|562.05|558.69|561.07|557.71|0
1645767570000|2022-02-25 05:39:30|561.26|557.9|561.66|558.3|561.66|558.3|561.26|557.9|0
1645767580000|2022-02-25 05:39:40|561.76|558.4|561.85|558.49|562.05|558.69|561.76|558.4|0
1645767590000|2022-02-25 05:39:50|562.24|558.88|562.05|558.69|562.24|558.88|562.05|558.69|0
1645767600000|2022-02-25 05:40:00|562.24|558.88|561.85|558.49|562.24|558.88|561.85|558.49|0
1645767610000|2022-02-25 05:40:10|561.95|558.59|561.76|558.4|561.95|558.59|561.66|558.3|0
1645767620000|2022-02-25 05:40:20|561.95|558.59|561.66|558.3|561.95|558.59|561.66|558.3|0
1645767630000|2022-02-25 05:40:30|562.05|558.69|561.85|558.49|562.05|558.69|561.66|558.3|0
1645767640000|2022-02-25 05:40:40|561.76|558.4|562.34|558.98|562.34|558.98|561.76|558.4|0
1645767650000|2022-02-25 05:40:50|562.24|558.88|562.44|559.08|562.44|559.08|561.26|557.9|0
1645767660000|2022-02-25 05:41:00|562.54|559.18|563.03|559.67|563.22|559.86|562.54|559.18|0
1645767670000|2022-02-25 05:41:10|563.13|559.77|563.32|559.96|563.32|559.96|562.93|559.57|0
1645767680000|2022-02-25 05:41:20|563.22|559.86|563.22|559.86|563.22|559.86|563.22|559.86|0
1645767690000|2022-02-25 05:41:30|563.32|559.96|563.42|560.06|563.42|560.06|563.22|559.86|0
1645767700000|2022-02-25 05:41:40|563.52|560.16|563.42|560.06|563.52|560.16|563.42|560.06|0
1645767710000|2022-02-25 05:41:50|563.03|559.67|562.54|559.18|563.03|559.67|562.54|559.18|0
1645767720000|2022-02-25 05:42:00|562.34|558.98|562.34|558.98|562.34|558.98|562.34|558.98|0
1645767730000|2022-02-25 05:42:10|562.44|559.08|562.44|559.08|562.44|559.08|562.34|558.98|0
1645767740000|2022-02-25 05:42:20|562.63|559.27|563.03|559.67|563.03|559.67|562.63|559.27|0
1645767750000|2022-02-25 05:42:30|562.83|559.47|562.93|559.57|562.93|559.57|562.83|559.47|0
1645767760000|2022-02-25 05:42:40|562.83|559.47|562.63|559.27|562.83|559.47|562.63|559.27|0
1645767770000|2022-02-25 05:42:50|562.93|559.57|562.74|559.38|563.03|559.67|562.74|559.38|0
1645767780000|2022-02-25 05:43:00|562.93|559.57|562.93|559.57|563.03|559.67|562.83|559.47|0
1645767790000|2022-02-25 05:43:10|562.83|559.47|563.13|559.77|563.13|559.77|562.83|559.47|0
1645767800000|2022-02-25 05:43:20|563.03|559.67|562.63|559.27|563.03|559.67|562.63|559.27|0
1645767810000|2022-02-25 05:43:30|562.83|559.47|563.22|559.86|563.22|559.86|562.54|559.18|0
1645767820000|2022-02-25 05:43:40|563.91|560.55|564.01|560.65|564.01|560.65|563.91|560.55|0
1645767830000|2022-02-25 05:43:50|564.11|560.75|563.91|560.55|564.11|560.75|563.91|560.55|0
1645767840000|2022-02-25 05:44:00|563.81|560.45|564.01|560.65|564.01|560.65|563.81|560.45|0
1645767850000|2022-02-25 05:44:10|564.3|560.94|564.79|561.43|564.79|561.43|564.3|560.94|0
1645767860000|2022-02-25 05:44:20|564.59|561.23|564.2|560.84|564.59|561.23|564.2|560.84|0
1645767870000|2022-02-25 05:44:30|564.3|560.94|564.3|560.94|564.3|560.94|564.01|560.65|0
1645767880000|2022-02-25 05:44:40|564.01|560.65|563.52|560.16|564.01|560.65|563.52|560.16|0
1645767890000|2022-02-25 05:44:50|563.61|560.25|563.72|560.36|563.72|560.36|563.61|560.25|0
1645767900000|2022-02-25 05:45:00|563.61|560.25|563.52|560.16|563.71|560.35|563.52|560.16|0
1645767910000|2022-02-25 05:45:10|563.22|559.86|563.03|559.67|563.22|559.86|563.03|559.67|0
1645767920000|2022-02-25 05:45:20|563.13|559.77|563.22|559.86|563.42|560.06|563.13|559.77|0
1645767930000|2022-02-25 05:45:30|563.13|559.77|563.22|559.86|563.22|559.86|563.13|559.77|0
1645767940000|2022-02-25 05:45:40|563.32|559.96|563.22|559.86|563.32|559.96|563.22|559.86|0
1645767950000|2022-02-25 05:45:50|563.02|559.66|562.63|559.27|563.13|559.77|562.63|559.27|0
1645767960000|2022-02-25 05:46:00|562.44|559.08|562.34|558.98|562.44|559.08|562.24|558.88|0
1645767970000|2022-02-25 05:46:10|562.24|558.88|561.85|558.49|562.24|558.88|561.85|558.49|0
1645767980000|2022-02-25 05:46:20|561.95|558.59|561.85|558.49|561.95|558.59|561.85|558.49|0
1645768000000|2022-02-25 05:46:40|561.65|558.29|561.85|558.49|561.85|558.49|561.65|558.29|0
1645768010000|2022-02-25 05:46:50|562.24|558.88|562.44|559.08|562.44|559.08|562.24|558.88|0
1645768020000|2022-02-25 05:47:00|562.24|558.88|562.34|558.98|562.44|559.08|562.24|558.88|0
1645768030000|2022-02-25 05:47:10|562.24|558.88|562.54|559.18|562.54|559.18|562.24|558.88|0
1645768040000|2022-02-25 05:47:20|562.44|559.08|562.24|558.88|562.44|559.08|562.05|558.69|0
1645768050000|2022-02-25 05:47:30|562.15|558.79|562.05|558.69|562.15|558.79|562.05|558.69|0
1645768060000|2022-02-25 05:47:40|561.85|558.49|561.95|558.59|561.95|558.59|561.85|558.49|0
1645768070000|2022-02-25 05:47:50|561.76|558.4|561.85|558.49|561.95|558.59|561.76|558.4|0
1645768080000|2022-02-25 05:48:00|562.05|558.69|561.95|558.59|562.05|558.69|561.85|558.49|0
1645768090000|2022-02-25 05:48:10|562.04|558.68|561.65|558.29|562.04|558.68|561.65|558.29|0
1645768100000|2022-02-25 05:48:20|561.76|558.4|561.85|558.49|561.85|558.49|561.65|558.29|0
1645768110000|2022-02-25 05:48:30|561.95|558.59|562.04|558.68|562.04|558.68|561.95|558.59|0
1645768120000|2022-02-25 05:48:40|561.95|558.59|561.85|558.49|561.95|558.59|561.85|558.49|0
1645768130000|2022-02-25 05:48:50|561.95|558.59|561.85|558.49|561.95|558.59|561.85|558.49|0
1645768140000|2022-02-25 05:49:00|561.46|558.1|561.07|557.71|561.46|558.1|561.07|557.71|0
1645768150000|2022-02-25 05:49:10|561.26|557.9|561.26|557.9|561.26|557.9|561.26|557.9|0
1645768160000|2022-02-25 05:49:20|561.46|558.1|561.56|558.2|561.65|558.29|561.46|558.1|0
1645768170000|2022-02-25 05:49:30|561.46|558.1|561.46|558.1|561.46|558.1|561.46|558.1|0
1645768180000|2022-02-25 05:49:40|561.36|558|561.46|558.1|561.46|558.1|561.36|558|0
1645768190000|2022-02-25 05:49:50|561.56|558.2|561.56|558.2|561.65|558.29|561.46|558.1|0
1645768200000|2022-02-25 05:50:00|561.26|557.9|561.65|558.29|561.65|558.29|561.26|557.9|0
1645768210000|2022-02-25 05:50:10|561.85|558.49|562.04|558.68|562.04|558.68|561.85|558.49|0
1645768220000|2022-02-25 05:50:20|562.24|558.88|562.54|559.18|562.54|559.18|561.95|558.59|0
1645768230000|2022-02-25 05:50:30|562.63|559.27|562.63|559.27|562.63|559.27|562.54|559.18|0
1645768240000|2022-02-25 05:50:40|562.73|559.37|562.34|558.98|562.73|559.37|562.04|558.68|0
1645768250000|2022-02-25 05:50:50|562.63|559.27|562.63|559.27|562.63|559.27|562.44|559.08|0
1645768260000|2022-02-25 05:51:00|563.22|559.86|563.22|559.86|563.32|559.96|562.83|559.47|0
1645768270000|2022-02-25 05:51:10|563.02|559.66|563.42|560.06|563.42|560.06|563.02|559.66|0
1645768280000|2022-02-25 05:51:20|563.52|560.16|563.61|560.25|563.61|560.25|563.42|560.06|0
1645768290000|2022-02-25 05:51:30|563.81|560.45|563.61|560.25|563.81|560.45|563.61|560.25|0
1645768300000|2022-02-25 05:51:40|563.42|560.06|563.32|559.96|563.42|560.06|563.32|559.96|0
1645768310000|2022-02-25 05:51:50|563.02|559.66|563.02|559.66|563.02|559.66|563.02|559.66|0
1645768330000|2022-02-25 05:52:10|563.22|559.86|563.32|559.96|563.32|559.96|563.22|559.86|0
1645768340000|2022-02-25 05:52:20|563.22|559.86|563.22|559.86|563.22|559.86|563.22|559.86|0
1645768350000|2022-02-25 05:52:30|563.02|559.66|563.22|559.86|563.22|559.86|563.02|559.66|0
1645768360000|2022-02-25 05:52:40|563.41|560.05|564|560.64|564|560.64|563.41|560.05|0
1645768370000|2022-02-25 05:52:50|563.81|560.45|563.81|560.45|563.81|560.45|563.81|560.45|0
1645768380000|2022-02-25 05:53:00|563.52|560.16|563.52|560.16|563.71|560.35|563.41|560.05|0
1645768390000|2022-02-25 05:53:10|563.81|560.45|563.81|560.45|563.81|560.45|563.81|560.45|0
1645768400000|2022-02-25 05:53:20|564|560.64|564.2|560.84|564.2|560.84|564|560.64|0
1645768420000|2022-02-25 05:53:40|564.1|560.74|564|560.64|564.2|560.84|564|560.64|0
1645768430000|2022-02-25 05:53:50|564.2|560.84|564.89|561.53|564.89|561.53|564.2|560.84|0
1645768440000|2022-02-25 05:54:00|564.79|561.43|564.2|560.84|564.79|561.43|564.2|560.84|0
1645768450000|2022-02-25 05:54:10|564|560.64|564|560.64|564|560.64|564|560.64|0
1645768460000|2022-02-25 05:54:20|564.3|560.94|564.5|561.14|564.5|561.14|564.1|560.74|0
1645768470000|2022-02-25 05:54:30|564.39|561.03|564.3|560.94|564.39|561.03|564|560.64|0
1645768480000|2022-02-25 05:54:40|564.39|561.03|564.5|561.14|564.59|561.23|564.3|560.94|0
1645768490000|2022-02-25 05:54:50|564.79|561.43|564.69|561.33|564.79|561.43|564.69|561.33|0
1645768500000|2022-02-25 05:55:00|565.38|562.02|565.97|562.61|565.97|562.61|565.38|562.02|0
1645768510000|2022-02-25 05:55:10|565.57|562.21|565.87|562.51|565.96|562.6|565.57|562.21|0
1645768520000|2022-02-25 05:55:20|565.96|562.6|565.96|562.6|565.96|562.6|565.57|562.21|0
1645768530000|2022-02-25 05:55:30|565.87|562.51|565.77|562.41|565.87|562.51|565.77|562.41|0
1645768540000|2022-02-25 05:55:40|565.67|562.31|565.96|562.6|565.96|562.6|565.38|562.02|0
1645768550000|2022-02-25 05:55:50|565.87|562.51|565.87|562.51|565.87|562.51|565.77|562.41|0
1645768560000|2022-02-25 05:56:00|565.77|562.41|564.79|561.43|565.77|562.41|564.79|561.43|0
1645768570000|2022-02-25 05:56:10|564.98|561.62|564.89|561.53|564.98|561.62|564.89|561.53|0
1645768580000|2022-02-25 05:56:20|564.79|561.43|564.69|561.33|564.79|561.43|564.69|561.33|0
1645768590000|2022-02-25 05:56:30|564.79|561.43|564.59|561.23|564.89|561.53|564.59|561.23|0
1645768600000|2022-02-25 05:56:40|564.39|561.03|564.39|561.03|564.59|561.23|564.39|561.03|0
1645768610000|2022-02-25 05:56:50|564.2|560.84|564.3|560.94|564.3|560.94|564.2|560.84|0
1645768620000|2022-02-25 05:57:00|564.79|561.43|565.18|561.82|565.18|561.82|564.79|561.43|0
1645768630000|2022-02-25 05:57:10|564.59|561.23|564.2|560.84|564.59|561.23|564.2|560.84|0
1645768640000|2022-02-25 05:57:20|564.39|561.03|564.2|560.84|564.39|561.03|564.2|560.84|0
1645768660000|2022-02-25 05:57:40|563.81|560.45|564.1|560.74|564.1|560.74|563.71|560.35|0
1645768670000|2022-02-25 05:57:50|564.2|560.84|564.5|561.14|564.5|561.14|564.2|560.84|0
1645768680000|2022-02-25 05:58:00|564.59|561.23|564.59|561.23|564.59|561.23|564.39|561.03|0
1645768690000|2022-02-25 05:58:10|565.08|561.72|564.69|561.33|565.28|561.92|564.69|561.33|0
1645768700000|2022-02-25 05:58:20|564.79|561.43|564.79|561.43|564.89|561.53|564.79|561.43|0
1645768710000|2022-02-25 05:58:30|564.98|561.62|565.18|561.82|565.18|561.82|564.89|561.53|0
1645768730000|2022-02-25 05:58:50|565.08|561.72|565.08|561.72|565.18|561.82|564.98|561.62|0
1645768740000|2022-02-25 05:59:00|565.18|561.82|564.89|561.53|565.18|561.82|564.89|561.53|0
1645768750000|2022-02-25 05:59:10|564.79|561.43|564.79|561.43|564.79|561.43|564.69|561.33|0
1645768760000|2022-02-25 05:59:20|564.69|561.33|564.59|561.23|564.79|561.43|564.59|561.23|0
1645768770000|2022-02-25 05:59:30|564.69|561.33|565.57|562.21|565.57|562.21|564.69|561.33|0
1645768780000|2022-02-25 05:59:40|565.96|562.6|565.67|562.31|565.96|562.6|565.67|562.31|0
1645768790000|2022-02-25 05:59:50|565.08|561.72|565.28|561.92|565.28|561.92|565.08|561.72|0
1645768800000|2022-02-25 06:00:00|565.18|561.82|565.57|562.21|565.57|562.21|565.18|561.82|0
1645768810000|2022-02-25 06:00:10|565.28|561.92|565.87|562.51|565.87|562.51|565.28|561.92|0
1645768820000|2022-02-25 06:00:20|565.96|562.6|565.67|562.31|565.96|562.6|565.67|562.31|0
1645768830000|2022-02-25 06:00:30|565.77|562.41|567.05|563.69|567.14|563.78|565.77|562.41|0
1645768840000|2022-02-25 06:00:40|567.24|563.88|567.44|564.08|567.44|564.08|567.14|563.78|0
1645768850000|2022-02-25 06:00:50|567.24|563.88|567.24|563.88|567.24|563.88|567.24|563.88|0
1645768860000|2022-02-25 06:01:00|567.34|563.98|565.57|562.21|567.34|563.98|565.57|562.21|0
1645768870000|2022-02-25 06:01:10|566.95|563.59|566.75|563.39|566.95|563.59|566.75|563.39|0
1645768880000|2022-02-25 06:01:20|566.65|563.29|566.75|563.39|566.75|563.39|566.65|563.29|0
1645768890000|2022-02-25 06:01:30|566.65|563.29|566.55|563.19|566.65|563.29|566.36|563|0
1645768900000|2022-02-25 06:01:40|566.36|563|566.65|563.29|566.75|563.39|566.36|563|0
1645768910000|2022-02-25 06:01:50|566.55|563.19|566.36|563|566.55|563.19|566.36|563|0
1645768920000|2022-02-25 06:02:00|566.16|562.8|565.57|562.21|566.16|562.8|565.28|561.92|0
1645768930000|2022-02-25 06:02:10|565.18|561.82|565.28|561.92|565.37|562.01|565.18|561.82|0
1645768940000|2022-02-25 06:02:20|564.98|561.62|565.37|562.01|565.48|562.12|564.98|561.62|0
1645768950000|2022-02-25 06:02:30|564.98|561.62|564.98|561.62|565.48|562.12|564.98|561.62|0
1645768960000|2022-02-25 06:02:40|564.3|560.94|564.49|561.13|564.49|561.13|564.3|560.94|0
1645768970000|2022-02-25 06:02:50|564.2|560.84|564.78|561.42|564.78|561.42|564|560.64|0
1645768980000|2022-02-25 06:03:00|564.98|561.62|564.89|561.53|564.98|561.62|564.89|561.53|0
1645768990000|2022-02-25 06:03:10|564.39|561.03|564.2|560.84|564.39|561.03|564.2|560.84|0
1645769000000|2022-02-25 06:03:20|563.8|560.44|563.91|560.55|564|560.64|563.8|560.44|0
1645769010000|2022-02-25 06:03:30|564.2|560.84|564|560.64|564.2|560.84|564|560.64|0
1645769020000|2022-02-25 06:03:40|563.91|560.55|563.8|560.44|563.91|560.55|563.8|560.44|0
1645769030000|2022-02-25 06:03:50|564|560.64|564|560.64|564.2|560.84|563.91|560.55|0
1645769040000|2022-02-25 06:04:00|564.1|560.74|563.51|560.15|564.1|560.74|563.22|559.86|0
1645769050000|2022-02-25 06:04:10|563.71|560.35|563.8|560.44|564.3|560.94|563.71|560.35|0
1645769060000|2022-02-25 06:04:20|563.41|560.05|563.41|560.05|563.41|560.05|563.41|560.05|0
1645769070000|2022-02-25 06:04:30|563.51|560.15|563.12|559.76|563.61|560.25|563.12|559.76|0
1645769080000|2022-02-25 06:04:40|563.02|559.66|562.14|558.78|563.02|559.66|562.14|558.78|0
1645769090000|2022-02-25 06:04:50|561.84|558.48|562.04|558.68|562.04|558.68|561.84|558.48|0
1645769100000|2022-02-25 06:05:00|562.82|559.46|563.22|559.86|563.22|559.86|562.82|559.46|0
1645769110000|2022-02-25 06:05:10|563.32|559.96|563.41|560.05|563.41|560.05|563.32|559.96|0
1645769120000|2022-02-25 06:05:20|563.22|559.86|563.61|560.25|563.61|560.25|563.22|559.86|0
1645769130000|2022-02-25 06:05:30|563.02|559.66|563.02|559.66|563.02|559.66|562.93|559.57|0
1645769140000|2022-02-25 06:05:40|563.12|559.76|563.41|560.05|563.61|560.25|563.12|559.76|0
1645769150000|2022-02-25 06:05:50|563.51|560.15|564.3|560.94|564.3|560.94|563.51|560.15|0
1645769160000|2022-02-25 06:06:00|564.39|561.03|564.89|561.53|564.89|561.53|564.39|561.03|0
1645769170000|2022-02-25 06:06:10|564.59|561.23|564.59|561.23|564.59|561.23|564.49|561.13|0
1645769180000|2022-02-25 06:06:20|564.69|561.33|564.69|561.33|564.69|561.33|564.59|561.23|0
1645769190000|2022-02-25 06:06:30|564.59|561.23|564.98|561.62|564.98|561.62|564.59|561.23|0
1645769200000|2022-02-25 06:06:40|565.18|561.82|564.59|561.23|565.18|561.82|564.59|561.23|0
1645769210000|2022-02-25 06:06:50|564.69|561.33|564.39|561.03|564.69|561.33|564.2|560.84|0
1645769220000|2022-02-25 06:07:00|564.3|560.94|564.1|560.74|564.3|560.94|564|560.64|0
1645769230000|2022-02-25 06:07:10|563.8|560.44|563.9|560.54|563.9|560.54|563.8|560.44|0
1645769240000|2022-02-25 06:07:20|563.8|560.44|564.1|560.74|564.2|560.84|563.8|560.44|0
1645769250000|2022-02-25 06:07:30|564.3|560.94|564.3|560.94|564.3|560.94|564.1|560.74|0
1645769260000|2022-02-25 06:07:40|563.71|560.35|564|560.64|564.1|560.74|563.71|560.35|0
1645769270000|2022-02-25 06:07:50|563.51|560.15|563.8|560.44|563.8|560.44|563.51|560.15|0
1645769280000|2022-02-25 06:08:00|563.21|559.85|564.19|560.83|564.19|560.83|563.21|559.85|0
1645769290000|2022-02-25 06:08:10|564.1|560.74|564.39|561.03|564.39|561.03|564.1|560.74|0
1645769300000|2022-02-25 06:08:20|564.3|560.94|564|560.64|564.3|560.94|564|560.64|0
1645769310000|2022-02-25 06:08:30|563.9|560.54|563.9|560.54|563.9|560.54|563.8|560.44|0
1645769320000|2022-02-25 06:08:40|564|560.64|564.19|560.83|564.19|560.83|564|560.64|0
1645769330000|2022-02-25 06:08:50|564|560.64|564|560.64|564|560.64|564|560.64|0
1645769340000|2022-02-25 06:09:00|563.9|560.54|564.39|561.03|564.39|561.03|563.9|560.54|0
1645769350000|2022-02-25 06:09:10|564.3|560.94|564.3|560.94|564.39|561.03|564.3|560.94|0
1645769360000|2022-02-25 06:09:20|564|560.64|563.9|560.54|564.39|561.03|563.9|560.54|0
1645769370000|2022-02-25 06:09:30|563.41|560.05|563.02|559.66|563.51|560.15|563.02|559.66|0
1645769380000|2022-02-25 06:09:40|562.63|559.27|562.63|559.27|562.82|559.46|562.63|559.27|0
1645769390000|2022-02-25 06:09:50|562.82|559.46|563.02|559.66|563.02|559.66|562.82|559.46|0
1645769400000|2022-02-25 06:10:00|562.82|559.46|562.43|559.07|562.82|559.46|562.43|559.07|0
1645769410000|2022-02-25 06:10:10|562.63|559.27|562.63|559.27|562.63|559.27|562.43|559.07|0
1645769420000|2022-02-25 06:10:20|562.53|559.17|562.63|559.27|562.63|559.27|562.53|559.17|0
1645769430000|2022-02-25 06:10:30|562.43|559.07|562.53|559.17|562.53|559.17|562.43|559.07|0
1645769440000|2022-02-25 06:10:40|562.63|559.27|562.43|559.07|562.63|559.27|562.43|559.07|0
1645769450000|2022-02-25 06:10:50|562.53|559.17|562.34|558.98|562.53|559.17|562.34|558.98|0
1645769460000|2022-02-25 06:11:00|562.53|559.17|562.92|559.56|562.92|559.56|562.53|559.17|0
1645769470000|2022-02-25 06:11:10|563.02|559.66|562.92|559.56|563.02|559.66|562.82|559.46|0
1645769480000|2022-02-25 06:11:20|562.82|559.46|561.65|558.29|562.82|559.46|561.65|558.29|0
1645769490000|2022-02-25 06:11:30|562.23|558.87|562.04|558.68|562.23|558.87|562.04|558.68|0
1645769500000|2022-02-25 06:11:40|562.14|558.78|562.43|559.07|562.43|559.07|562.14|558.78|0
1645769510000|2022-02-25 06:11:50|562.63|559.27|562.23|558.87|562.63|559.27|562.23|558.87|0
1645769520000|2022-02-25 06:12:00|562.04|558.68|562.53|559.17|562.53|559.17|561.75|558.39|0
1645769530000|2022-02-25 06:12:10|562.14|558.78|561.94|558.58|562.14|558.78|561.94|558.58|0
1645769540000|2022-02-25 06:12:20|562.14|558.78|561.84|558.48|562.23|558.87|561.84|558.48|0
1645769550000|2022-02-25 06:12:30|561.94|558.58|561.94|558.58|562.04|558.68|561.94|558.58|0
1645769560000|2022-02-25 06:12:40|561.84|558.48|562.04|558.68|562.04|558.68|561.84|558.48|0
1645769570000|2022-02-25 06:12:50|561.94|558.58|562.04|558.68|562.04|558.68|561.94|558.58|0
1645769580000|2022-02-25 06:13:00|561.94|558.58|561.65|558.29|561.94|558.58|561.65|558.29|0
1645769590000|2022-02-25 06:13:10|561.75|558.39|561.65|558.29|561.75|558.39|561.65|558.29|0
1645769610000|2022-02-25 06:13:30|561.94|558.58|561.94|558.58|561.94|558.58|561.94|558.58|0
1645769620000|2022-02-25 06:13:40|561.84|558.48|562.04|558.68|562.04|558.68|561.84|558.48|0
1645769630000|2022-02-25 06:13:50|561.94|558.58|562.43|559.07|562.43|559.07|561.94|558.58|0
1645769640000|2022-02-25 06:14:00|562.53|559.17|562.34|558.98|562.53|559.17|562.23|558.87|0
1645769650000|2022-02-25 06:14:10|562.53|559.17|562.63|559.27|562.63|559.27|562.53|559.17|0
1645769660000|2022-02-25 06:14:20|562.73|559.37|561.94|558.58|562.73|559.37|561.94|558.58|0
1645769670000|2022-02-25 06:14:30|561.65|558.29|561.65|558.29|561.65|558.29|561.65|558.29|0
1645769680000|2022-02-25 06:14:40|561.84|558.48|561.84|558.48|561.94|558.58|561.84|558.48|0
1645769690000|2022-02-25 06:14:50|562.04|558.68|561.94|558.58|562.04|558.68|561.94|558.58|0
1645769700000|2022-02-25 06:15:00|562.34|558.98|562.62|559.26|562.62|559.26|562.34|558.98|0
1645769710000|2022-02-25 06:15:10|562.53|559.17|562.34|558.98|562.53|559.17|562.34|558.98|0
1645769720000|2022-02-25 06:15:20|562.53|559.17|562.53|559.17|562.62|559.26|562.53|559.17|0
1645769730000|2022-02-25 06:15:30|562.82|559.46|562.73|559.37|562.82|559.46|562.73|559.37|0
1645769740000|2022-02-25 06:15:40|562.62|559.26|562.73|559.37|562.73|559.37|562.62|559.26|0
1645769750000|2022-02-25 06:15:50|562.82|559.46|562.73|559.37|562.82|559.46|562.73|559.37|0
1645769760000|2022-02-25 06:16:00|562.82|559.46|562.23|558.87|562.82|559.46|562.23|558.87|0
1645769770000|2022-02-25 06:16:10|562.53|559.17|562.62|559.26|562.73|559.37|562.53|559.17|0
1645769780000|2022-02-25 06:16:20|562.33|558.97|562.23|558.87|562.33|558.97|562.23|558.87|0
1645769790000|2022-02-25 06:16:30|562.04|558.68|561.94|558.58|562.04|558.68|561.94|558.58|0
1645769800000|2022-02-25 06:16:40|561.84|558.48|561.94|558.58|561.94|558.58|561.84|558.48|0
1645769810000|2022-02-25 06:16:50|562.04|558.68|562.04|558.68|562.04|558.68|562.04|558.68|0
1645769820000|2022-02-25 06:17:00|562.14|558.78|562.23|558.87|562.23|558.87|562.14|558.78|0
1645769830000|2022-02-25 06:17:10|562.14|558.78|562.14|558.78|562.14|558.78|562.14|558.78|0
1645769840000|2022-02-25 06:17:20|561.94|558.58|561.94|558.58|561.94|558.58|561.94|558.58|0
1645769850000|2022-02-25 06:17:30|562.04|558.68|561.06|557.7|562.04|558.68|561.06|557.7|0
1645769860000|2022-02-25 06:17:40|561.36|558|561.65|558.29|561.65|558.29|561.36|558|0
1645769870000|2022-02-25 06:17:50|561.75|558.39|561.36|558|561.84|558.48|561.36|558|0
1645769880000|2022-02-25 06:18:00|561.55|558.19|561.25|557.89|561.55|558.19|561.25|557.89|0
1645769890000|2022-02-25 06:18:10|561.16|557.8|561.36|558|561.36|558|560.86|557.5|0
1645769900000|2022-02-25 06:18:20|561.45|558.09|561.55|558.19|561.55|558.19|561.45|558.09|0
1645769910000|2022-02-25 06:18:30|561.75|558.39|561.84|558.48|561.84|558.48|561.75|558.39|0
1645769920000|2022-02-25 06:18:40|561.75|558.39|561.36|558|561.75|558.39|561.36|558|0
1645769930000|2022-02-25 06:18:50|561.25|557.89|560.86|557.5|561.25|557.89|560.86|557.5|0
1645769940000|2022-02-25 06:19:00|560.77|557.41|560.77|557.41|560.86|557.5|560.67|557.31|0
1645769950000|2022-02-25 06:19:10|561.06|557.7|560.28|556.92|561.06|557.7|560.28|556.92|0
1645769960000|2022-02-25 06:19:20|560.77|557.41|560.86|557.5|560.96|557.6|560.77|557.41|0
1645769970000|2022-02-25 06:19:30|560.67|557.31|560.86|557.5|560.86|557.5|560.67|557.31|0
1645769980000|2022-02-25 06:19:40|560.67|557.31|560.96|557.6|560.96|557.6|560.67|557.31|0
1645769990000|2022-02-25 06:19:50|560.86|557.5|560.77|557.41|560.86|557.5|560.77|557.41|0
1645770000000|2022-02-25 06:20:00|560.86|557.5|560.96|557.6|561.06|557.7|560.86|557.5|0
1645770010000|2022-02-25 06:20:10|560.86|557.5|560.96|557.6|560.96|557.6|560.86|557.5|0
1645770020000|2022-02-25 06:20:20|561.06|557.7|561.25|557.89|561.25|557.89|561.06|557.7|0
1645770030000|2022-02-25 06:20:30|561.45|558.09|561.16|557.8|561.45|558.09|561.16|557.8|0
1645770040000|2022-02-25 06:20:40|561.25|557.89|561.25|557.89|561.25|557.89|561.25|557.89|0
1645770050000|2022-02-25 06:20:50|561.64|558.28|561.84|558.48|561.84|558.48|561.64|558.28|0
1645770060000|2022-02-25 06:21:00|562.04|558.68|562.23|558.87|562.23|558.87|562.04|558.68|0
1645770070000|2022-02-25 06:21:10|562.43|559.07|562.43|559.07|562.43|559.07|562.43|559.07|0
1645770080000|2022-02-25 06:21:20|562.23|558.87|562.23|558.87|562.23|558.87|562.23|558.87|0
1645770090000|2022-02-25 06:21:30|562.14|558.78|562.14|558.78|562.14|558.78|562.04|558.68|0
1645770100000|2022-02-25 06:21:40|562.04|558.68|562.43|559.07|562.43|559.07|562.04|558.68|0
1645770120000|2022-02-25 06:22:00|562.14|558.78|561.84|558.48|562.14|558.78|561.84|558.48|0
1645770130000|2022-02-25 06:22:10|561.94|558.58|561.94|558.58|561.94|558.58|561.84|558.48|0
1645770140000|2022-02-25 06:22:20|561.84|558.48|561.94|558.58|561.94|558.58|561.84|558.48|0
1645770150000|2022-02-25 06:22:30|561.55|558.19|561.75|558.39|561.84|558.48|561.55|558.19|0
1645770160000|2022-02-25 06:22:40|562.04|558.68|561.94|558.58|562.04|558.68|561.94|558.58|0
1645770170000|2022-02-25 06:22:50|561.84|558.48|562.23|558.87|562.23|558.87|561.84|558.48|0
1645770180000|2022-02-25 06:23:00|562.14|558.78|562.23|558.87|562.23|558.87|562.04|558.68|0
1645770190000|2022-02-25 06:23:10|562.04|558.68|562.14|558.78|562.14|558.78|562.04|558.68|0
1645770200000|2022-02-25 06:23:20|561.84|558.48|562.14|558.78|562.14|558.78|561.84|558.48|0
1645770210000|2022-02-25 06:23:30|562.04|558.68|562.04|558.68|562.14|558.78|562.04|558.68|0
1645770220000|2022-02-25 06:23:40|562.23|558.87|562.23|558.87|562.33|558.97|562.23|558.87|0
1645770230000|2022-02-25 06:23:50|561.75|558.39|561.64|558.28|561.75|558.39|561.64|558.28|0
1645770240000|2022-02-25 06:24:00|561.75|558.39|561.45|558.09|561.75|558.39|561.45|558.09|0
1645770250000|2022-02-25 06:24:10|561.64|558.28|561.64|558.28|561.64|558.28|561.64|558.28|0
1645770260000|2022-02-25 06:24:20|561.45|558.09|561.45|558.09|561.45|558.09|561.45|558.09|0
1645770280000|2022-02-25 06:24:40|561.35|557.99|561.25|557.89|561.35|557.99|561.25|557.89|0
1645770290000|2022-02-25 06:24:50|561.16|557.8|561.25|557.89|561.25|557.89|561.06|557.7|0
1645770300000|2022-02-25 06:25:00|561.45|558.09|561.45|558.09|561.45|558.09|561.06|557.7|0
1645770310000|2022-02-25 06:25:10|561.35|557.99|561.55|558.19|561.55|558.19|561.25|557.89|0
1645770320000|2022-02-25 06:25:20|561.25|557.89|561.45|558.09|561.45|558.09|561.25|557.89|0
1645770330000|2022-02-25 06:25:30|561.55|558.19|561.74|558.38|561.84|558.48|561.55|558.19|0
1645770340000|2022-02-25 06:25:40|561.64|558.28|561.84|558.48|561.84|558.48|561.64|558.28|0
1645770350000|2022-02-25 06:25:50|561.64|558.28|561.55|558.19|561.74|558.38|561.55|558.19|0
1645770360000|2022-02-25 06:26:00|561.64|558.28|561.74|558.38|561.84|558.48|561.64|558.28|0
1645770370000|2022-02-25 06:26:10|561.64|558.28|561.45|558.09|561.64|558.28|561.25|557.89|0
1645770380000|2022-02-25 06:26:20|561.35|557.99|561.64|558.28|561.64|558.28|561.35|557.99|0
1645770390000|2022-02-25 06:26:30|561.45|558.09|561.64|558.28|561.64|558.28|561.45|558.09|0
1645770400000|2022-02-25 06:26:40|561.84|558.48|562.03|558.67|562.03|558.67|561.84|558.48|0
1645770410000|2022-02-25 06:26:50|562.33|558.97|562.14|558.78|562.33|558.97|562.14|558.78|0
1645770420000|2022-02-25 06:27:00|562.23|558.87|562.33|558.97|562.33|558.97|562.23|558.87|0
1645770430000|2022-02-25 06:27:10|562.43|559.07|562.43|559.07|562.43|559.07|562.33|558.97|0
1645770440000|2022-02-25 06:27:20|562.53|559.17|562.53|559.17|562.53|559.17|562.53|559.17|0
1645770450000|2022-02-25 06:27:30|562.62|559.26|562.53|559.17|562.62|559.26|562.23|558.87|0
1645770460000|2022-02-25 06:27:40|562.43|559.07|562.53|559.17|562.53|559.17|562.33|558.97|0
1645770480000|2022-02-25 06:28:00|562.33|558.97|562.33|558.97|562.33|558.97|562.33|558.97|0
1645770500000|2022-02-25 06:28:20|562.43|559.07|562.43|559.07|562.43|559.07|562.43|559.07|0
1645770510000|2022-02-25 06:28:30|562.72|559.36|562.82|559.46|562.82|559.46|562.72|559.36|0
1645770520000|2022-02-25 06:28:40|562.53|559.17|562.23|558.87|562.53|559.17|562.23|558.87|0
1645770530000|2022-02-25 06:28:50|562.33|558.97|562.43|559.07|562.43|559.07|562.33|558.97|0
1645770540000|2022-02-25 06:29:00|562.03|558.67|561.84|558.48|562.03|558.67|561.74|558.38|0
1645770550000|2022-02-25 06:29:10|561.94|558.58|561.94|558.58|561.94|558.58|561.94|558.58|0
1645770560000|2022-02-25 06:29:20|561.84|558.48|562.03|558.67|562.14|558.78|561.84|558.48|0
1645770570000|2022-02-25 06:29:30|562.33|558.97|562.14|558.78|562.33|558.97|562.14|558.78|0
1645770580000|2022-02-25 06:29:40|562.03|558.67|562.03|558.67|562.03|558.67|562.03|558.67|0
1645770590000|2022-02-25 06:29:50|562.14|558.78|562.14|558.78|562.14|558.78|562.14|558.78|0
1645770600000|2022-02-25 06:30:00|562.03|558.67|562.23|558.87|562.23|558.87|561.84|558.48|0
1645770610000|2022-02-25 06:30:10|562.14|558.78|561.94|558.58|562.14|558.78|561.84|558.48|0
1645770620000|2022-02-25 06:30:20|562.42|559.06|562.53|559.17|562.82|559.46|562.42|559.06|0
1645770630000|2022-02-25 06:30:30|562.42|559.06|562.33|558.97|562.42|559.06|562.33|558.97|0
1645770640000|2022-02-25 06:30:40|562.82|559.46|562.82|559.46|562.82|559.46|562.72|559.36|0
1645770650000|2022-02-25 06:30:50|562.72|559.36|562.72|559.36|562.72|559.36|562.72|559.36|0
1645770660000|2022-02-25 06:31:00|562.82|559.46|562.92|559.56|562.92|559.56|562.82|559.46|0
1645770670000|2022-02-25 06:31:10|563.11|559.75|563.51|560.15|563.51|560.15|563.11|559.75|0
1645770680000|2022-02-25 06:31:20|563.9|560.54|563.6|560.24|563.9|560.54|563.6|560.24|0
1645770690000|2022-02-25 06:31:30|563.4|560.04|563.21|559.85|563.4|560.04|563.21|559.85|0
1645770700000|2022-02-25 06:31:40|563.4|560.04|563.4|560.04|563.51|560.15|563.31|559.95|0
1645770710000|2022-02-25 06:31:50|564.19|560.83|564.19|560.83|564.19|560.83|563.99|560.63|0
1645770720000|2022-02-25 06:32:00|564.38|561.02|564.29|560.93|564.38|561.02|564.09|560.73|0
1645770730000|2022-02-25 06:32:10|564.49|561.13|564.38|561.02|564.58|561.22|564.38|561.02|0
1645770740000|2022-02-25 06:32:20|564.58|561.22|564.68|561.32|564.68|561.32|564.49|561.13|0
1645770750000|2022-02-25 06:32:30|564.97|561.61|564.97|561.61|564.97|561.61|564.78|561.42|0
1645770760000|2022-02-25 06:32:40|565.17|561.81|564.97|561.61|565.17|561.81|564.97|561.61|0
1645770770000|2022-02-25 06:32:50|565.07|561.71|564.49|561.13|565.07|561.71|564.49|561.13|0
1645770780000|2022-02-25 06:33:00|564.58|561.22|564.78|561.42|564.97|561.61|564.58|561.22|0
1645770790000|2022-02-25 06:33:10|564.88|561.52|564.97|561.61|564.97|561.61|564.88|561.52|0
1645770800000|2022-02-25 06:33:20|564.78|561.42|564.09|560.73|564.78|561.42|564.09|560.73|0
1645770810000|2022-02-25 06:33:30|563.99|560.63|563.6|560.24|564.19|560.83|563.6|560.24|0
1645770820000|2022-02-25 06:33:40|563.8|560.44|563.99|560.63|563.99|560.63|563.8|560.44|0
1645770830000|2022-02-25 06:33:50|564.58|561.22|564.29|560.93|564.58|561.22|564.29|560.93|0
1645770840000|2022-02-25 06:34:00|564.09|560.73|563.99|560.63|564.09|560.73|563.99|560.63|0
1645770850000|2022-02-25 06:34:10|563.9|560.54|563.51|560.15|563.9|560.54|563.4|560.04|0
1645770860000|2022-02-25 06:34:20|563.6|560.24|563.4|560.04|563.6|560.24|563.4|560.04|0
1645770870000|2022-02-25 06:34:30|563.21|559.85|563.4|560.04|563.4|560.04|563.21|559.85|0
1645770880000|2022-02-25 06:34:40|563.51|560.15|563.51|560.15|563.6|560.24|563.4|560.04|0
1645770890000|2022-02-25 06:34:50|563.4|560.04|563.21|559.85|563.4|560.04|563.21|559.85|0
1645770900000|2022-02-25 06:35:00|563.31|559.95|563.31|559.95|563.31|559.95|563.31|559.95|0
1645770910000|2022-02-25 06:35:10|563.21|559.85|563.21|559.85|563.21|559.85|563.21|559.85|0
1645770920000|2022-02-25 06:35:20|563.01|559.65|563.11|559.75|563.31|559.95|563.01|559.65|0
1645770930000|2022-02-25 06:35:30|563.01|559.65|562.92|559.56|563.01|559.65|562.92|559.56|0
1645770940000|2022-02-25 06:35:40|562.62|559.26|563.11|559.75|563.11|559.75|562.62|559.26|0
1645770950000|2022-02-25 06:35:50|562.82|559.46|562.82|559.46|562.92|559.56|562.82|559.46|0
1645770960000|2022-02-25 06:36:00|562.92|559.56|563.11|559.75|563.11|559.75|562.92|559.56|0
1645770970000|2022-02-25 06:36:10|563.31|559.95|563.5|560.14|563.5|560.14|563.21|559.85|0
1645770980000|2022-02-25 06:36:20|563.6|560.24|563.31|559.95|563.6|560.24|563.31|559.95|0
1645770990000|2022-02-25 06:36:30|562.92|559.56|562.81|559.45|562.92|559.56|562.81|559.45|0
1645771000000|2022-02-25 06:36:40|562.33|558.97|563.6|560.24|563.6|560.24|562.33|558.97|0
1645771010000|2022-02-25 06:36:50|564.38|561.02|564.97|561.61|564.97|561.61|564.38|561.02|0
1645771020000|2022-02-25 06:37:00|565.17|561.81|565.07|561.71|565.17|561.81|565.07|561.71|0
1645771030000|2022-02-25 06:37:10|564.97|561.61|565.17|561.81|565.17|561.81|564.97|561.61|0
1645771040000|2022-02-25 06:37:20|565.07|561.71|564.88|561.52|565.17|561.81|564.88|561.52|0
1645771050000|2022-02-25 06:37:30|564.78|561.42|564.58|561.22|564.78|561.42|564.58|561.22|0
1645771060000|2022-02-25 06:37:40|564.48|561.12|564.48|561.12|564.48|561.12|564.48|561.12|0
1645771070000|2022-02-25 06:37:50|564.19|560.83|564.19|560.83|564.19|560.83|564.09|560.73|0
1645771080000|2022-02-25 06:38:00|564.09|560.73|563.79|560.43|564.09|560.73|563.79|560.43|0
1645771090000|2022-02-25 06:38:10|563.6|560.24|563.6|560.24|563.7|560.34|563.6|560.24|0
1645771100000|2022-02-25 06:38:20|563.4|560.04|563.31|559.95|563.4|560.04|563.21|559.85|0
1645771110000|2022-02-25 06:38:30|563.4|560.04|563.4|560.04|563.4|560.04|563.4|560.04|0
1645771120000|2022-02-25 06:38:40|563.01|559.65|563.11|559.75|563.11|559.75|563.01|559.65|0
1645771130000|2022-02-25 06:38:50|563.31|559.95|563.4|560.04|563.6|560.24|563.31|559.95|0
1645771140000|2022-02-25 06:39:00|563.31|559.95|563.11|559.75|563.31|559.95|563.01|559.65|0
1645771150000|2022-02-25 06:39:10|563.01|559.65|562.81|559.45|563.01|559.65|562.81|559.45|0
1645771160000|2022-02-25 06:39:20|562.52|559.16|562.72|559.36|562.72|559.36|562.52|559.16|0
1645771170000|2022-02-25 06:39:30|562.62|559.26|562.62|559.26|562.81|559.45|562.62|559.26|0
1645771180000|2022-02-25 06:39:40|562.42|559.06|562.81|559.45|562.81|559.45|562.42|559.06|0
1645771190000|2022-02-25 06:39:50|562.72|559.36|562.81|559.45|562.92|559.56|562.72|559.36|0
1645771200000|2022-02-25 06:40:00|562.62|559.26|563.4|560.04|563.5|560.14|562.52|559.16|0
1645771210000|2022-02-25 06:40:10|563.5|560.14|563.6|560.24|563.6|560.24|563.4|560.04|0
1645771220000|2022-02-25 06:40:20|563.5|560.14|563.31|559.95|563.5|560.14|563.31|559.95|0
1645771230000|2022-02-25 06:40:30|563.4|560.04|563.21|559.85|563.4|560.04|562.92|559.56|0
1645771240000|2022-02-25 06:40:40|563.31|559.95|563.01|559.65|563.31|559.95|563.01|559.65|0
1645771250000|2022-02-25 06:40:50|562.92|559.56|562.72|559.36|562.92|559.56|562.72|559.36|0
1645771260000|2022-02-25 06:41:00|562.42|559.06|562.62|559.26|562.81|559.45|562.42|559.06|0
1645771270000|2022-02-25 06:41:10|562.72|559.36|562.23|558.87|562.72|559.36|562.23|558.87|0
1645771280000|2022-02-25 06:41:20|562.03|558.67|562.03|558.67|562.03|558.67|562.03|558.67|0
1645771290000|2022-02-25 06:41:30|562.23|558.87|562.1|558.74|562.23|558.87|561.91|558.55|0
1645771300000|2022-02-25 06:41:40|562.01|558.65|563.48|560.12|616.74|613.38|562.01|558.65|0
1645771310000|2022-02-25 06:41:50|563.58|560.22|563.28|559.92|563.58|560.22|563.28|559.92|0
1645771320000|2022-02-25 06:42:00|563.19|559.83|563.28|559.92|563.28|559.92|563.19|559.83|0
1645771330000|2022-02-25 06:42:10|563.08|559.72|563.19|559.83|563.19|559.83|563.08|559.72|0
1645771340000|2022-02-25 06:42:20|562.89|559.53|562.79|559.43|562.89|559.53|562.79|559.43|0
1645771350000|2022-02-25 06:42:30|562.69|559.33|562.89|559.53|562.99|559.63|562.69|559.33|0
1645771360000|2022-02-25 06:42:40|562.79|559.43|562.79|559.43|562.89|559.53|562.79|559.43|0
1645771370000|2022-02-25 06:42:50|562.89|559.53|562.3|558.94|562.89|559.53|562.3|558.94|0
1645771380000|2022-02-25 06:43:00|562.4|559.04|562.5|559.14|562.5|559.14|562.4|559.04|0
1645771390000|2022-02-25 06:43:10|562.4|559.04|562.3|558.94|562.4|559.04|562.3|558.94|0
1645771400000|2022-02-25 06:43:20|562.5|559.14|562.5|559.14|562.5|559.14|562.5|559.14|0
1645771410000|2022-02-25 06:43:30|562.4|559.04|562.4|559.04|562.4|559.04|562.4|559.04|0
1645771420000|2022-02-25 06:43:40|562.1|558.74|561.91|558.55|562.1|558.74|561.91|558.55|0
1645771430000|2022-02-25 06:43:50|562.1|558.74|562.1|558.74|562.3|558.94|562.1|558.74|0
1645771440000|2022-02-25 06:44:00|562.21|558.85|562.1|558.74|562.21|558.85|562.1|558.74|0
1645771450000|2022-02-25 06:44:10|562.21|558.85|562.21|558.85|562.21|558.85|562.1|558.74|0
1645771460000|2022-02-25 06:44:20|562.1|558.74|562.3|558.94|562.3|558.94|562.1|558.74|0
1645771470000|2022-02-25 06:44:30|562.99|559.63|562.89|559.53|562.99|559.63|562.89|559.53|0
1645771480000|2022-02-25 06:44:40|563.18|559.82|563.58|560.22|563.58|560.22|563.08|559.72|0
1645771490000|2022-02-25 06:44:50|563.47|560.11|563.47|560.11|563.47|560.11|563.38|560.02|0
1645771500000|2022-02-25 06:45:00|563.77|560.41|563.67|560.31|563.77|560.41|563.67|560.31|0
1645771510000|2022-02-25 06:45:10|563.47|560.11|563.47|560.11|563.47|560.11|563.38|560.02|0
1645771520000|2022-02-25 06:45:20|563.87|560.51|563.97|560.61|563.97|560.61|563.87|560.51|0
1645771530000|2022-02-25 06:45:30|564.06|560.7|563.97|560.61|564.06|560.7|563.97|560.61|0
1645771540000|2022-02-25 06:45:40|564.06|560.7|564.06|560.7|564.06|560.7|564.06|560.7|0
1645771550000|2022-02-25 06:45:50|564.26|560.9|563.97|560.61|564.26|560.9|563.87|560.51|0
1645771560000|2022-02-25 06:46:00|564.16|560.8|564.06|560.7|564.16|560.8|563.97|560.61|0
1645771570000|2022-02-25 06:46:10|563.87|560.51|564.06|560.7|564.06|560.7|563.87|560.51|0
1645771590000|2022-02-25 06:46:30|563.87|560.51|564.26|560.9|564.26|560.9|563.87|560.51|0
1645771600000|2022-02-25 06:46:40|564.06|560.7|564.26|560.9|564.36|561|564.06|560.7|0
1645771610000|2022-02-25 06:46:50|564.45|561.09|564.56|561.2|564.56|561.2|564.45|561.09|0
1645771620000|2022-02-25 06:47:00|564.45|561.09|564.56|561.2|564.56|561.2|564.45|561.09|0
1645771630000|2022-02-25 06:47:10|564.85|561.49|564.75|561.39|564.85|561.49|564.56|561.2|0
1645771640000|2022-02-25 06:47:20|564.56|561.2|564.85|561.49|564.85|561.49|564.56|561.2|0
1645771650000|2022-02-25 06:47:30|564.75|561.39|565.04|561.68|565.04|561.68|564.75|561.39|0
1645771660000|2022-02-25 06:47:40|564.85|561.49|564.65|561.29|564.85|561.49|564.65|561.29|0
1645771670000|2022-02-25 06:47:50|564.75|561.39|564.65|561.29|564.75|561.39|564.65|561.29|0
1645771680000|2022-02-25 06:48:00|564.85|561.49|565.24|561.88|565.24|561.88|564.85|561.49|0
1645771690000|2022-02-25 06:48:10|565.04|561.68|565.04|561.68|565.14|561.78|564.85|561.49|0
1645771700000|2022-02-25 06:48:20|565.14|561.78|565.14|561.78|565.24|561.88|565.14|561.78|0
1645771710000|2022-02-25 06:48:30|565.04|561.68|564.95|561.59|565.04|561.68|564.95|561.59|0
1645771720000|2022-02-25 06:48:40|565.44|562.08|565.14|561.78|565.44|562.08|565.14|561.78|0
1645771730000|2022-02-25 06:48:50|565.04|561.68|564.65|561.29|565.04|561.68|564.65|561.29|0
1645771740000|2022-02-25 06:49:00|564.56|561.2|564.45|561.09|564.75|561.39|564.45|561.09|0
1645771750000|2022-02-25 06:49:10|564.26|560.9|564.26|560.9|564.36|561|564.26|560.9|0
1645771760000|2022-02-25 06:49:20|564.56|561.2|564.56|561.2|564.56|561.2|564.45|561.09|0
1645771770000|2022-02-25 06:49:30|564.65|561.29|564.26|560.9|564.65|561.29|564.26|560.9|0
1645771780000|2022-02-25 06:49:40|564.16|560.8|564.06|560.7|564.16|560.8|563.97|560.61|0
1645771790000|2022-02-25 06:49:50|563.97|560.61|564.16|560.8|564.26|560.9|563.97|560.61|0
1645771800000|2022-02-25 06:50:00|564.56|561.2|564.56|561.2|564.65|561.29|564.56|561.2|0
1645771810000|2022-02-25 06:50:10|564.45|561.09|563.97|560.61|564.45|561.09|563.97|560.61|0
1645771820000|2022-02-25 06:50:20|564.45|561.09|564.36|561|564.45|561.09|564.36|561|0
1645771830000|2022-02-25 06:50:30|563.97|560.61|564.65|561.29|564.65|561.29|563.97|560.61|0
1645771850000|2022-02-25 06:50:50|564.45|561.09|564.65|561.29|564.65|561.29|564.45|561.09|0
1645771860000|2022-02-25 06:51:00|564.56|561.2|564.26|560.9|564.56|561.2|564.26|560.9|0
1645771870000|2022-02-25 06:51:10|564.45|561.09|563.97|560.61|564.45|561.09|563.87|560.51|0
1645771880000|2022-02-25 06:51:20|563.87|560.51|563.97|560.61|563.97|560.61|563.87|560.51|0
1645771890000|2022-02-25 06:51:30|564.06|560.7|564.45|561.09|564.45|561.09|564.06|560.7|0
1645771900000|2022-02-25 06:51:40|564.56|561.2|564.95|561.59|564.95|561.59|564.56|561.2|0
1645771910000|2022-02-25 06:51:50|564.85|561.49|564.85|561.49|565.04|561.68|564.85|561.49|0
1645771920000|2022-02-25 06:52:00|564.65|561.29|564.36|561|564.75|561.39|564.36|561|0
1645771930000|2022-02-25 06:52:10|564.26|560.9|564.26|560.9|564.36|561|564.26|560.9|0
1645771940000|2022-02-25 06:52:20|564.16|560.8|564.36|561|564.36|561|564.06|560.7|0
1645771950000|2022-02-25 06:52:30|564.26|560.9|564.26|560.9|564.26|560.9|564.26|560.9|0
1645771960000|2022-02-25 06:52:40|564.65|561.29|564.55|561.19|564.65|561.29|564.55|561.19|0
1645771970000|2022-02-25 06:52:50|564.45|561.09|564.36|561|564.45|561.09|564.36|561|0
1645771980000|2022-02-25 06:53:00|564.26|560.9|564.45|561.09|564.45|561.09|564.16|560.8|0
1645771990000|2022-02-25 06:53:10|564.36|561|563.97|560.61|564.36|561|563.97|560.61|0
1645772000000|2022-02-25 06:53:20|564.16|560.8|563.67|560.31|564.16|560.8|563.67|560.31|0
1645772010000|2022-02-25 06:53:30|563.77|560.41|563.86|560.5|563.86|560.5|563.77|560.41|0
1645772020000|2022-02-25 06:53:40|564.26|560.9|564.85|561.49|564.85|561.49|564.26|560.9|0
1645772030000|2022-02-25 06:53:50|564.95|561.59|564.84|561.48|564.95|561.59|564.75|561.39|0
1645772040000|2022-02-25 06:54:00|564.65|561.29|564.65|561.29|564.75|561.39|564.55|561.19|0
1645772050000|2022-02-25 06:54:10|564.75|561.39|564.84|561.48|564.84|561.48|564.75|561.39|0
1645772060000|2022-02-25 06:54:20|565.04|561.68|565.14|561.78|565.24|561.88|565.04|561.68|0
1645772070000|2022-02-25 06:54:30|564.95|561.59|564.84|561.48|565.04|561.68|564.84|561.48|0
1645772080000|2022-02-25 06:54:40|565.04|561.68|564.75|561.39|565.04|561.68|564.75|561.39|0
1645772090000|2022-02-25 06:54:50|564.84|561.48|564.26|560.9|564.84|561.48|564.26|560.9|0
1645772100000|2022-02-25 06:55:00|564.06|560.7|563.86|560.5|564.16|560.8|563.86|560.5|0
1645772110000|2022-02-25 06:55:10|563.67|560.31|563.47|560.11|563.77|560.41|563.47|560.11|0
1645772120000|2022-02-25 06:55:20|563.28|559.92|563.86|560.5|563.86|560.5|563.28|559.92|0
1645772130000|2022-02-25 06:55:30|563.67|560.31|563.47|560.11|563.67|560.31|563.28|559.92|0
1645772140000|2022-02-25 06:55:40|563.38|560.02|563.77|560.41|563.77|560.41|563.38|560.02|0
1645772150000|2022-02-25 06:55:50|563.67|560.31|563.67|560.31|563.67|560.31|563.57|560.21|0
1645772160000|2022-02-25 06:56:00|563.86|560.5|563.86|560.5|563.86|560.5|563.86|560.5|0
1645772170000|2022-02-25 06:56:10|563.77|560.41|563.38|560.02|563.77|560.41|563.18|559.82|0
1645772180000|2022-02-25 06:56:20|563.28|559.92|563.28|559.92|563.38|560.02|563.28|559.92|0
1645772190000|2022-02-25 06:56:30|563.08|559.72|563.97|560.61|563.97|560.61|563.08|559.72|0
1645772200000|2022-02-25 06:56:40|563.86|560.5|563.86|560.5|563.86|560.5|563.86|560.5|0
1645772210000|2022-02-25 06:56:50|563.77|560.41|563.97|560.61|564.06|560.7|563.77|560.41|0
1645772220000|2022-02-25 06:57:00|564.06|560.7|563.67|560.31|564.06|560.7|563.67|560.31|0
1645772230000|2022-02-25 06:57:10|563.57|560.21|563.57|560.21|563.57|560.21|563.47|560.11|0
1645772240000|2022-02-25 06:57:20|563.67|560.31|564.45|561.09|564.45|561.09|563.67|560.31|0
1645772250000|2022-02-25 06:57:30|564.84|561.48|564.84|561.48|564.84|561.48|564.84|561.48|0
1645772260000|2022-02-25 06:57:40|565.43|562.07|565.34|561.98|565.43|562.07|565.34|561.98|0
1645772270000|2022-02-25 06:57:50|565.53|562.17|565.63|562.27|565.63|562.27|565.53|562.17|0
1645772280000|2022-02-25 06:58:00|565.34|561.98|565.04|561.68|565.34|561.98|565.04|561.68|0
1645772290000|2022-02-25 06:58:10|564.84|561.48|564.84|561.48|564.84|561.48|564.84|561.48|0
1645772300000|2022-02-25 06:58:20|565.04|561.68|565.04|561.68|565.04|561.68|565.04|561.68|0
1645772310000|2022-02-25 06:58:30|564.84|561.48|564.95|561.59|565.04|561.68|564.84|561.48|0
1645772320000|2022-02-25 06:58:40|564.84|561.48|564.75|561.39|564.84|561.48|564.65|561.29|0
1645772330000|2022-02-25 06:58:50|564.36|561|564.45|561.09|564.45|561.09|564.36|561|0
1645772340000|2022-02-25 06:59:00|564.65|561.29|564.45|561.09|564.84|561.48|564.45|561.09|0
1645772350000|2022-02-25 06:59:10|564.36|561|564.26|560.9|564.36|561|564.26|560.9|0
1645772360000|2022-02-25 06:59:20|564.45|561.09|564.45|561.09|564.45|561.09|564.26|560.9|0
1645772370000|2022-02-25 06:59:30|564.65|561.29|564.36|561|564.65|561.29|564.36|561|0
1645772380000|2022-02-25 06:59:40|564.95|561.59|564.95|561.59|564.95|561.59|564.95|561.59|0
1645772390000|2022-02-25 06:59:50|564.45|561.09|564.06|560.7|564.45|561.09|564.06|560.7|0
1645772400000|2022-02-25 07:00:00|564.25|560.89|564.75|561.39|564.75|561.39|564.25|560.89|0
1645772410000|2022-02-25 07:00:10|564.84|561.48|565.43|562.07|565.43|562.07|564.84|561.48|0
1645772420000|2022-02-25 07:00:20|565.34|561.98|565.43|562.07|565.43|562.07|565.34|561.98|0
1645772430000|2022-02-25 07:00:30|565.24|561.88|565.63|562.27|565.63|562.27|565.24|561.88|0
1645772440000|2022-02-25 07:00:40|565.43|562.07|565.63|562.27|565.63|562.27|565.43|562.07|0
1645772450000|2022-02-25 07:00:50|566.22|562.86|566.02|562.66|566.22|562.86|566.02|562.66|0
1645772460000|2022-02-25 07:01:00|566.32|562.96|566.02|562.66|566.32|562.96|566.02|562.66|0
1645772470000|2022-02-25 07:01:10|565.53|562.17|564.95|561.59|565.53|562.17|564.45|561.09|0
1645772480000|2022-02-25 07:01:20|564.55|561.19|565.43|562.07|565.43|562.07|564.55|561.19|0
1645772490000|2022-02-25 07:01:30|565.63|562.27|565.34|561.98|565.63|562.27|565.34|561.98|0
1645772500000|2022-02-25 07:01:40|565.63|562.27|564.94|561.58|565.63|562.27|564.94|561.58|0
1645772510000|2022-02-25 07:01:50|564.65|561.29|563.67|560.31|564.65|561.29|563.67|560.31|0
1645772520000|2022-02-25 07:02:00|563.08|559.72|562.59|559.23|563.18|559.82|562.59|559.23|0
1645772530000|2022-02-25 07:02:10|562.29|558.93|562.29|558.93|562.29|558.93|562.01|558.65|0
1645772540000|2022-02-25 07:02:20|561.9|558.54|559.75|556.39|561.9|558.54|559.75|556.39|0
1645772550000|2022-02-25 07:02:30|560.14|556.78|560.24|556.88|560.24|556.88|559.75|556.39|0
1645772560000|2022-02-25 07:02:40|560.14|556.78|560.05|556.69|560.34|556.98|559.95|556.59|0
1645772570000|2022-02-25 07:02:50|560.53|557.17|560.64|557.28|560.83|557.47|560.53|557.17|0
1645772580000|2022-02-25 07:03:00|561.12|557.76|561.51|558.15|561.51|558.15|561.12|557.76|0
1645772590000|2022-02-25 07:03:10|561.32|557.96|561.32|557.96|561.42|558.06|561.32|557.96|0
1645772600000|2022-02-25 07:03:20|561.42|558.06|562|558.64|562|558.64|561.32|557.96|0
1645772610000|2022-02-25 07:03:30|561.9|558.54|562.1|558.74|562.1|558.74|561.9|558.54|0
1645772620000|2022-02-25 07:03:40|561.81|558.45|562.79|559.43|562.79|559.43|561.81|558.45|0
1645772630000|2022-02-25 07:03:50|563.08|559.72|563.27|559.91|563.27|559.91|562.98|559.62|0
1645772640000|2022-02-25 07:04:00|563.77|560.41|564.06|560.7|564.06|560.7|563.77|560.41|0
1645772650000|2022-02-25 07:04:10|564.36|561|564.65|561.29|564.84|561.48|564.36|561|0
1645772660000|2022-02-25 07:04:20|564.55|561.19|564.45|561.09|564.55|561.19|564.45|561.09|0
1645772670000|2022-02-25 07:04:30|564.25|560.89|563.96|560.6|564.25|560.89|563.96|560.6|0
1645772680000|2022-02-25 07:04:40|564.16|560.8|564.55|561.19|564.55|561.19|564.16|560.8|0
1645772690000|2022-02-25 07:04:50|564.75|561.39|564.94|561.58|564.94|561.58|564.75|561.39|0
1645772700000|2022-02-25 07:05:00|565.34|561.98|565.43|562.07|565.43|562.07|565.23|561.87|0
1645772710000|2022-02-25 07:05:10|565.53|562.17|565.82|562.46|565.82|562.46|565.53|562.17|0
1645772720000|2022-02-25 07:05:20|565.93|562.57|566.02|562.66|566.02|562.66|565.93|562.57|0
1645772730000|2022-02-25 07:05:30|566.71|563.35|566.81|563.45|566.91|563.55|566.71|563.35|0
1645772740000|2022-02-25 07:05:40|567.4|564.04|567.59|564.23|567.59|564.23|567.4|564.04|0
1645772750000|2022-02-25 07:05:50|567.79|564.43|568.09|564.73|568.09|564.73|567.79|564.43|0
1645772760000|2022-02-25 07:06:00|568.18|564.82|567|563.64|568.28|564.92|567|563.64|0
1645772770000|2022-02-25 07:06:10|566.91|563.55|566.81|563.45|566.91|563.55|566.61|563.25|0
1645772780000|2022-02-25 07:06:20|566.12|562.76|566.32|562.96|566.81|563.45|566.12|562.76|0
1645772790000|2022-02-25 07:06:30|566.61|563.25|566.41|563.05|566.71|563.35|566.41|563.05|0
1645772800000|2022-02-25 07:06:40|567.2|563.84|567.3|563.94|567.3|563.94|567.2|563.84|0
1645772810000|2022-02-25 07:06:50|567.2|563.84|567|563.64|567.2|563.84|566.81|563.45|0
1645772820000|2022-02-25 07:07:00|566.71|563.35|567.39|564.03|567.39|564.03|566.71|563.35|0
1645772830000|2022-02-25 07:07:10|567.79|564.43|568.38|565.02|568.38|565.02|567.79|564.43|0
1645772840000|2022-02-25 07:07:20|568.48|565.12|568.28|564.92|568.58|565.22|568.18|564.82|0
1645772850000|2022-02-25 07:07:30|568.18|564.82|567.79|564.43|568.18|564.82|567.79|564.43|0
1645772860000|2022-02-25 07:07:40|567.59|564.23|568.09|564.73|568.09|564.73|567.59|564.23|0
1645772870000|2022-02-25 07:07:50|568.48|565.12|568.58|565.22|568.58|565.22|568.28|564.92|0
1645772880000|2022-02-25 07:08:00|567.79|564.43|567.98|564.62|567.98|564.62|567.69|564.33|0
1645772890000|2022-02-25 07:08:10|567.89|564.53|567.98|564.62|567.98|564.62|567.89|564.53|0
1645772900000|2022-02-25 07:08:20|567.69|564.33|567.69|564.33|567.79|564.43|567.39|564.03|0
1645772910000|2022-02-25 07:08:30|567.39|564.03|567.69|564.33|567.69|564.33|567.39|564.03|0
1645772920000|2022-02-25 07:08:40|567.98|564.62|567.5|564.14|567.98|564.62|567.5|564.14|0
1645772930000|2022-02-25 07:08:50|567.1|563.74|567.39|564.03|567.5|564.14|567.1|563.74|0
1645772940000|2022-02-25 07:09:00|567.3|563.94|567.69|564.33|567.69|564.33|567|563.64|0
1645772950000|2022-02-25 07:09:10|567.89|564.53|567.89|564.53|567.89|564.53|567.89|564.53|0
1645772960000|2022-02-25 07:09:20|567.2|563.84|567.3|563.94|567.3|563.94|567.2|563.84|0
1645772970000|2022-02-25 07:09:30|567.5|564.14|567.89|564.53|567.89|564.53|567.5|564.14|0
1645772980000|2022-02-25 07:09:40|567.79|564.43|567.89|564.53|567.89|564.53|567.79|564.43|0
1645772990000|2022-02-25 07:09:50|568.18|564.82|567.69|564.33|568.38|565.02|567.69|564.33|0
1645773000000|2022-02-25 07:10:00|567.89|564.53|567.98|564.62|567.98|564.62|567.2|563.84|0
1645773010000|2022-02-25 07:10:10|567.89|564.53|567.79|564.43|567.89|564.53|567.79|564.43|0
1645773020000|2022-02-25 07:10:20|567.98|564.62|568.38|565.02|568.38|565.02|567.98|564.62|0
1645773030000|2022-02-25 07:10:30|568.28|564.92|568.57|565.21|568.57|565.21|568.28|564.92|0
1645773040000|2022-02-25 07:10:40|568.38|565.02|568.68|565.32|568.68|565.32|568.38|565.02|0
1645773050000|2022-02-25 07:10:50|568.77|565.41|568.68|565.32|568.87|565.51|568.68|565.32|0
1645773060000|2022-02-25 07:11:00|568.57|565.21|568.38|565.02|568.57|565.21|567.98|564.62|0
1645773070000|2022-02-25 07:11:10|568.48|565.12|568.48|565.12|568.77|565.41|568.48|565.12|0
1645773080000|2022-02-25 07:11:20|568.68|565.32|568.77|565.41|568.77|565.41|568.68|565.32|0
1645773090000|2022-02-25 07:11:30|568.87|565.51|568.97|565.61|568.97|565.61|568.77|565.41|0
1645773100000|2022-02-25 07:11:40|569.16|565.8|568.38|565.02|569.16|565.8|568.38|565.02|0
1645773110000|2022-02-25 07:11:50|568.48|565.12|567.79|564.43|568.77|565.41|567.79|564.43|0
1645773120000|2022-02-25 07:12:00|567.39|564.03|567.69|564.33|567.69|564.33|567.39|564.03|0
1645773130000|2022-02-25 07:12:10|568.18|564.82|568.48|565.12|568.48|565.12|568.18|564.82|0
1645773140000|2022-02-25 07:12:20|568.38|565.02|568.09|564.73|568.38|565.02|567.98|564.62|0
1645773150000|2022-02-25 07:12:30|567.69|564.33|568.09|564.73|568.09|564.73|567.5|564.14|0
1645773160000|2022-02-25 07:12:40|567.98|564.62|567.79|564.43|567.98|564.62|567.79|564.43|0
1645773170000|2022-02-25 07:12:50|567.59|564.23|567.2|563.84|567.59|564.23|567.2|563.84|0
1645773180000|2022-02-25 07:13:00|566.8|563.44|566.21|562.85|566.8|563.44|566.21|562.85|0
1645773190000|2022-02-25 07:13:10|566.32|562.96|566.61|563.25|566.91|563.55|566.32|562.96|0
1645773200000|2022-02-25 07:13:20|566.8|563.44|566.61|563.25|566.8|563.44|566.61|563.25|0
1645773210000|2022-02-25 07:13:30|566.8|563.44|567.39|564.03|567.39|564.03|566.8|563.44|0
1645773220000|2022-02-25 07:13:40|566.61|563.25|566.12|562.76|566.91|563.55|566.12|562.76|0
1645773230000|2022-02-25 07:13:50|566.51|563.15|566.21|562.85|566.51|563.15|566.12|562.76|0
1645773240000|2022-02-25 07:14:00|566.12|562.76|565.43|562.07|566.12|562.76|565.43|562.07|0
1645773250000|2022-02-25 07:14:10|565.62|562.26|565.62|562.26|565.82|562.46|565.62|562.26|0
1645773260000|2022-02-25 07:14:20|565.73|562.37|566.71|563.35|566.71|563.35|565.73|562.37|0
1645773270000|2022-02-25 07:14:30|566.8|563.44|567.1|563.74|567.1|563.74|566.8|563.44|0
1645773280000|2022-02-25 07:14:40|567|563.64|566.91|563.55|567|563.64|566.71|563.35|0
1645773290000|2022-02-25 07:14:50|567|563.64|567.3|563.94|567.3|563.94|567|563.64|0
1645773300000|2022-02-25 07:15:00|567.2|563.84|566.51|563.15|567.2|563.84|566.32|562.96|0
1645773310000|2022-02-25 07:15:10|566.41|563.05|566.21|562.85|566.51|563.15|566.21|562.85|0
1645773320000|2022-02-25 07:15:20|566.71|563.35|566.51|563.15|566.71|563.35|566.41|563.05|0
1645773330000|2022-02-25 07:15:30|567.2|563.84|566.61|563.25|567.2|563.84|566.61|563.25|0
1645773340000|2022-02-25 07:15:40|567|563.64|567.39|564.03|567.39|564.03|567|563.64|0
1645773350000|2022-02-25 07:15:50|567.49|564.13|567.2|563.84|567.49|564.13|567.2|563.84|0
1645773360000|2022-02-25 07:16:00|564.82|561.46|567.05|563.69|567.05|563.69|564.82|561.46|0
1645773370000|2022-02-25 07:16:10|567.24|563.88|567.15|563.79|567.24|563.88|567.05|563.69|0
1645773380000|2022-02-25 07:16:20|567.97|564.61|568.76|565.4|568.76|565.4|567.97|564.61|0
1645773390000|2022-02-25 07:16:30|569.35|565.99|569.54|566.18|569.54|566.18|569.35|565.99|0
1645773400000|2022-02-25 07:16:40|569.25|565.89|569.49|566.13|569.49|566.13|569.25|565.89|0
1645773410000|2022-02-25 07:16:50|569.78|566.42|569.58|566.22|569.78|566.42|569.39|566.03|0
1645773420000|2022-02-25 07:17:00|569.39|566.03|569.39|566.03|569.39|566.03|568.99|565.63|0
1645773430000|2022-02-25 07:17:10|569.58|566.22|569.49|566.13|569.58|566.22|569.49|566.13|0
1645773440000|2022-02-25 07:17:20|569.68|566.32|569.68|566.32|569.78|566.42|569.39|566.03|0
1645773450000|2022-02-25 07:17:30|569.58|566.22|569.68|566.32|569.78|566.42|569.58|566.22|0
1645773460000|2022-02-25 07:17:40|569.78|566.42|569.88|566.52|569.98|566.62|569.78|566.42|0
1645773470000|2022-02-25 07:17:50|569.98|566.62|570.08|566.72|570.08|566.72|569.68|566.32|0
1645773480000|2022-02-25 07:18:00|569.58|566.22|569.58|566.22|569.58|566.22|569.29|565.93|0
1645773490000|2022-02-25 07:18:10|569.39|566.03|569.39|566.03|569.49|566.13|569.39|566.03|0
1645773500000|2022-02-25 07:18:20|569.19|565.83|568.9|565.54|569.19|565.83|568.8|565.44|0
1645773510000|2022-02-25 07:18:30|569.09|565.73|569.19|565.83|569.19|565.83|568.4|565.04|0
1645773520000|2022-02-25 07:18:40|569.39|566.03|569.29|565.93|569.39|566.03|568.99|565.63|0
1645773530000|2022-02-25 07:18:50|568.99|565.63|568.99|565.63|568.99|565.63|568.8|565.44|0
1645773540000|2022-02-25 07:19:00|568.9|565.54|568.8|565.44|568.9|565.54|568.6|565.24|0
1645773550000|2022-02-25 07:19:10|568.4|565.04|568.4|565.04|568.6|565.24|568.4|565.04|0
1645773560000|2022-02-25 07:19:20|568.51|565.15|568.99|565.63|568.99|565.63|568.51|565.15|0
1645773570000|2022-02-25 07:19:30|569.29|565.93|569.54|566.18|569.54|566.18|569.29|565.93|0
1645773580000|2022-02-25 07:19:40|569.35|565.99|569.35|565.99|569.35|565.99|569.35|565.99|0
1645773590000|2022-02-25 07:19:50|568.95|565.59|569.68|566.32|569.88|566.52|568.95|565.59|0
1645773600000|2022-02-25 07:20:00|569.59|566.23|569.29|565.93|569.59|566.23|569.29|565.93|0
1645773610000|2022-02-25 07:20:10|569.39|566.03|569.29|565.93|569.39|566.03|569.2|565.84|0
1645773620000|2022-02-25 07:20:20|569.2|565.84|569.39|566.03|569.39|566.03|569.2|565.84|0
1645773630000|2022-02-25 07:20:30|569.49|566.13|569.59|566.23|569.68|566.32|569.49|566.13|0
1645773640000|2022-02-25 07:20:40|569.68|566.32|569.49|566.13|569.68|566.32|569.49|566.13|0
1645773650000|2022-02-25 07:20:50|569.29|565.93|569.39|566.03|569.59|566.23|569.29|565.93|0
1645773660000|2022-02-25 07:21:00|569.88|566.52|569.98|566.62|570.07|566.71|569.88|566.52|0
1645773670000|2022-02-25 07:21:10|569.78|566.42|569.49|566.13|569.78|566.42|569.49|566.13|0
1645773680000|2022-02-25 07:21:20|569.59|566.23|569.88|566.52|569.88|566.52|569.59|566.23|0
1645773690000|2022-02-25 07:21:30|570.27|566.91|570.07|566.71|570.27|566.91|570.07|566.71|0
1645773700000|2022-02-25 07:21:40|570.47|567.11|570.66|567.3|570.66|567.3|570.47|567.11|0
1645773710000|2022-02-25 07:21:50|570.47|567.11|570.66|567.3|570.66|567.3|570.47|567.11|0
1645773730000|2022-02-25 07:22:10|570.86|567.5|571.06|567.7|571.06|567.7|570.76|567.4|0
1645773740000|2022-02-25 07:22:20|570.66|567.3|571.05|567.69|571.05|567.69|570.66|567.3|0
1645773750000|2022-02-25 07:22:30|571.25|567.89|571.25|567.89|571.25|567.89|571.05|567.69|0
1645773760000|2022-02-25 07:22:40|570.96|567.6|570.27|566.91|570.96|567.6|570.18|566.82|0
1645773770000|2022-02-25 07:22:50|570.57|567.21|570.57|567.21|570.66|567.3|570.57|567.21|0
1645773780000|2022-02-25 07:23:00|570.66|567.3|570.47|567.11|570.66|567.3|570.27|566.91|0
1645773790000|2022-02-25 07:23:10|570.27|566.91|570.18|566.82|570.27|566.91|570.07|566.71|0
1645773800000|2022-02-25 07:23:20|570.47|567.11|570.47|567.11|570.47|567.11|570.47|567.11|0
1645773810000|2022-02-25 07:23:30|570.66|567.3|570.66|567.3|570.86|567.5|570.66|567.3|0
1645773820000|2022-02-25 07:23:40|570.57|567.21|570.47|567.11|570.57|567.21|570.37|567.01|0
1645773830000|2022-02-25 07:23:50|570.07|566.71|569.88|566.52|570.18|566.82|569.88|566.52|0
1645773840000|2022-02-25 07:24:00|569.98|566.62|569.49|566.13|569.98|566.62|569.49|566.13|0
1645773860000|2022-02-25 07:24:20|569.59|566.23|569.49|566.13|569.59|566.23|569.49|566.13|0
1645773870000|2022-02-25 07:24:30|568.9|565.54|568.61|565.25|568.9|565.54|568.51|565.15|0
1645773880000|2022-02-25 07:24:40|569.24|565.88|568.85|565.49|569.24|565.88|568.85|565.49|0
1645773890000|2022-02-25 07:24:50|568.1|564.74|568.58|565.22|568.58|565.22|568.1|564.74|0
1645773900000|2022-02-25 07:25:00|568.78|565.42|568.78|565.42|568.78|565.42|568.38|565.02|0
1645773910000|2022-02-25 07:25:10|568.58|565.22|568.58|565.22|568.58|565.22|568.58|565.22|0
1645773920000|2022-02-25 07:25:20|568.38|565.02|568.97|565.61|568.97|565.61|568.38|565.02|0
1645773930000|2022-02-25 07:25:30|569.07|565.71|569.56|566.2|569.56|566.2|568.97|565.61|0
1645773940000|2022-02-25 07:25:40|569.75|566.39|569.95|566.59|569.95|566.59|569.66|566.3|0
1645773950000|2022-02-25 07:25:50|569.75|566.39|569.95|566.59|569.95|566.59|569.56|566.2|0
1645773960000|2022-02-25 07:26:00|569.36|566|568.97|565.61|569.36|566|568.97|565.61|0
1645773970000|2022-02-25 07:26:10|569.07|565.71|569.36|566|569.46|566.1|569.07|565.71|0
1645773980000|2022-02-25 07:26:20|569.27|565.91|568.78|565.42|569.36|566|568.78|565.42|0
1645773990000|2022-02-25 07:26:30|568.68|565.32|569.07|565.71|569.17|565.81|568.68|565.32|0
1645774000000|2022-02-25 07:26:40|568.97|565.61|569.46|566.1|569.46|566.1|568.97|565.61|0
1645774010000|2022-02-25 07:26:50|569.07|565.71|569.17|565.81|569.17|565.81|568.88|565.52|0
1645774020000|2022-02-25 07:27:00|569.07|565.71|568.68|565.32|569.07|565.71|568.68|565.32|0
1645774030000|2022-02-25 07:27:10|568.78|565.42|568.58|565.22|568.78|565.42|568.38|565.02|0
1645774040000|2022-02-25 07:27:20|568.78|565.42|568.58|565.22|568.88|565.52|568.58|565.22|0
1645774050000|2022-02-25 07:27:30|568.68|565.32|568.49|565.13|568.77|565.41|568.49|565.13|0
1645774060000|2022-02-25 07:27:40|568.68|565.32|568.68|565.32|568.77|565.41|568.68|565.32|0
1645774070000|2022-02-25 07:27:50|568.58|565.22|568.38|565.02|568.58|565.22|568.38|565.02|0
1645774080000|2022-02-25 07:28:00|568.19|564.83|568.38|565.02|568.49|565.13|568.19|564.83|0
1645774090000|2022-02-25 07:28:10|568.19|564.83|568.19|564.83|568.19|564.83|568.19|564.83|0
1645774100000|2022-02-25 07:28:20|568.09|564.73|568.77|565.41|568.77|565.41|568.09|564.73|0
1645774110000|2022-02-25 07:28:30|568.58|565.22|568.77|565.41|568.77|565.41|568.58|565.22|0
1645774120000|2022-02-25 07:28:40|568.97|565.61|569.56|566.2|569.56|566.2|568.97|565.61|0
1645774130000|2022-02-25 07:28:50|568.97|565.61|568.77|565.41|568.97|565.61|568.77|565.41|0
1645774140000|2022-02-25 07:29:00|568.68|565.32|568.97|565.61|568.97|565.61|568.58|565.22|0
1645774150000|2022-02-25 07:29:10|568.88|565.52|568.77|565.41|568.88|565.52|568.77|565.41|0
1645774160000|2022-02-25 07:29:20|568.58|565.22|568.09|564.73|568.97|565.61|568.09|564.73|0
1645774170000|2022-02-25 07:29:30|568.19|564.83|567.7|564.34|568.19|564.83|567.7|564.34|0
1645774180000|2022-02-25 07:29:40|567.8|564.44|567.8|564.44|567.99|564.63|567.8|564.44|0
1645774190000|2022-02-25 07:29:50|567.51|564.15|566.62|563.26|567.51|564.15|566.62|563.26|0
1645774200000|2022-02-25 07:30:00|567.12|563.76|566.23|562.87|567.12|563.76|566.23|562.87|0
1645774210000|2022-02-25 07:30:10|566.14|562.78|566.82|563.46|567.02|563.66|566.14|562.78|0
1645774220000|2022-02-25 07:30:20|567.02|563.66|567.21|563.85|567.21|563.85|566.82|563.46|0
1645774230000|2022-02-25 07:30:30|567.12|563.76|567.8|564.44|567.8|564.44|567.12|563.76|0
1645774240000|2022-02-25 07:30:40|567.99|564.63|568.68|565.32|568.68|565.32|567.99|564.63|0
1645774250000|2022-02-25 07:30:50|568.58|565.22|568.77|565.41|568.77|565.41|568.58|565.22|0
1645774260000|2022-02-25 07:31:00|568.38|565.02|568.19|564.83|568.38|565.02|568.19|564.83|0
1645774270000|2022-02-25 07:31:10|567.51|564.15|568.58|565.22|568.58|565.22|567.51|564.15|0
1645774280000|2022-02-25 07:31:20|568.38|565.02|568.48|565.12|568.58|565.22|568.38|565.02|0
1645774290000|2022-02-25 07:31:30|568.77|565.41|568.19|564.83|568.77|565.41|567.99|564.63|0
1645774300000|2022-02-25 07:31:40|567.7|564.34|567.12|563.76|567.7|564.34|567.12|563.76|0
1645774310000|2022-02-25 07:31:50|566.62|563.26|566.62|563.26|566.62|563.26|566.62|563.26|0
1645774320000|2022-02-25 07:32:00|566.73|563.37|566.82|563.46|566.82|563.46|566.73|563.37|0
1645774330000|2022-02-25 07:32:10|566.43|563.07|566.04|562.68|566.62|563.26|566.04|562.68|0
1645774340000|2022-02-25 07:32:20|565.84|562.48|566.23|562.87|566.23|562.87|565.84|562.48|0
1645774350000|2022-02-25 07:32:30|566.04|562.68|566.73|563.37|566.73|563.37|566.04|562.68|0
1645774360000|2022-02-25 07:32:40|567.01|563.65|567.21|563.85|567.31|563.95|567.01|563.65|0
1645774370000|2022-02-25 07:32:50|566.53|563.17|566.33|562.97|566.53|563.17|566.33|562.97|0
1645774380000|2022-02-25 07:33:00|566.43|563.07|566.23|562.87|566.43|563.07|566.23|562.87|0
1645774390000|2022-02-25 07:33:10|566.04|562.68|565.84|562.48|566.04|562.68|565.84|562.48|0
1645774400000|2022-02-25 07:33:20|565.65|562.29|566.73|563.37|566.73|563.37|565.65|562.29|0
1645774410000|2022-02-25 07:33:30|567.31|563.95|567.4|564.04|567.51|564.15|567.21|563.85|0
1645774420000|2022-02-25 07:33:40|567.31|563.95|566.82|563.46|567.31|563.95|566.82|563.46|0
1645774430000|2022-02-25 07:33:50|567.21|563.85|567.21|563.85|567.21|563.85|567.12|563.76|0
1645774440000|2022-02-25 07:34:00|567.6|564.24|567.21|563.85|567.6|564.24|567.21|563.85|0
1645774450000|2022-02-25 07:34:10|566.43|563.07|565.94|562.58|566.43|563.07|565.94|562.58|0
1645774460000|2022-02-25 07:34:20|566.14|562.78|566.04|562.68|566.23|562.87|566.04|562.68|0
1645774470000|2022-02-25 07:34:30|565.84|562.48|565.75|562.39|565.84|562.48|565.55|562.19|0
1645774480000|2022-02-25 07:34:40|565.65|562.29|565.55|562.19|565.65|562.29|565.55|562.19|0
1645774490000|2022-02-25 07:34:50|565.26|561.9|565.16|561.8|565.36|562|565.16|561.8|0
1645774500000|2022-02-25 07:35:00|565.45|562.09|565.45|562.09|565.45|562.09|565.06|561.7|0
1645774510000|2022-02-25 07:35:10|564.97|561.61|564.87|561.51|564.97|561.61|564.67|561.31|0
1645774520000|2022-02-25 07:35:20|564.77|561.41|564.48|561.12|564.77|561.41|564.28|560.92|0
1645774530000|2022-02-25 07:35:30|564.77|561.41|564.19|560.83|564.77|561.41|564.19|560.83|0
1645774540000|2022-02-25 07:35:40|564.09|560.73|564.97|561.61|564.97|561.61|564.09|560.73|0
1645774550000|2022-02-25 07:35:50|565.06|561.7|565.06|561.7|565.06|561.7|564.87|561.51|0
1645774560000|2022-02-25 07:36:00|565.26|561.9|564.87|561.51|565.26|561.9|564.77|561.41|0
1645774570000|2022-02-25 07:36:10|564.67|561.31|564.87|561.51|564.87|561.51|564.67|561.31|0
1645774580000|2022-02-25 07:36:20|564.67|561.31|564.67|561.31|565.26|561.9|564.67|561.31|0
1645774590000|2022-02-25 07:36:30|564.48|561.12|563.6|560.24|564.48|561.12|563.6|560.24|0
1645774600000|2022-02-25 07:36:40|564.09|560.73|563.5|560.14|564.09|560.73|563.5|560.14|0
1645774610000|2022-02-25 07:36:50|563.41|560.05|563.5|560.14|563.5|560.14|563.41|560.05|0
1645774620000|2022-02-25 07:37:00|563.31|559.95|563.5|560.14|563.5|560.14|563.31|559.95|0
1645774630000|2022-02-25 07:37:10|563.6|560.24|564.09|560.73|564.09|560.73|563.6|560.24|0
1645774640000|2022-02-25 07:37:20|563.99|560.63|564.58|561.22|564.58|561.22|563.99|560.63|0
1645774650000|2022-02-25 07:37:30|564.67|561.31|564.09|560.73|564.67|561.31|564.09|560.73|0
1645774660000|2022-02-25 07:37:40|564.28|560.92|564.77|561.41|564.77|561.41|564.28|560.92|0
1645774670000|2022-02-25 07:37:50|564.87|561.51|564.67|561.31|564.87|561.51|564.48|561.12|0
1645774680000|2022-02-25 07:38:00|564.58|561.22|564.09|560.73|564.58|561.22|563.89|560.53|0
1645774690000|2022-02-25 07:38:10|564.28|560.92|565.16|561.8|565.16|561.8|564.28|560.92|0
1645774700000|2022-02-25 07:38:20|565.26|561.9|565.36|562|565.45|562.09|565.26|561.9|0
1645774710000|2022-02-25 07:38:30|565.65|562.29|565.65|562.29|565.65|562.29|565.45|562.09|0
1645774720000|2022-02-25 07:38:40|565.55|562.19|565.45|562.09|565.65|562.29|565.45|562.09|0
1645774730000|2022-02-25 07:38:50|565.65|562.29|565.45|562.09|565.65|562.29|565.45|562.09|0
1645774740000|2022-02-25 07:39:00|564.67|561.31|564.67|561.31|564.67|561.31|564.38|561.02|0
1645774750000|2022-02-25 07:39:10|564.58|561.22|564.67|561.31|565.06|561.7|564.58|561.22|0
1645774760000|2022-02-25 07:39:20|564.97|561.61|565.26|561.9|565.26|561.9|564.97|561.61|0
1645774770000|2022-02-25 07:39:30|565.16|561.8|565.16|561.8|565.16|561.8|565.16|561.8|0
1645774780000|2022-02-25 07:39:40|565.45|562.09|566.04|562.68|566.04|562.68|565.45|562.09|0
1645774790000|2022-02-25 07:39:50|566.23|562.87|566.14|562.78|566.23|562.87|565.75|562.39|0
1645774800000|2022-02-25 07:40:00|565.84|562.48|565.84|562.48|566.04|562.68|565.84|562.48|0
1645774810000|2022-02-25 07:40:10|566.23|562.87|566.62|563.26|566.82|563.46|566.23|562.87|0
1645774820000|2022-02-25 07:40:20|566.82|563.46|566.62|563.26|566.92|563.56|566.62|563.26|0
1645774830000|2022-02-25 07:40:30|566.72|563.36|566.72|563.36|566.72|563.36|566.72|563.36|0
1645774840000|2022-02-25 07:40:40|566.82|563.46|567.21|563.85|567.21|563.85|566.82|563.46|0
1645774850000|2022-02-25 07:40:50|567.01|563.65|567.21|563.85|567.21|563.85|567.01|563.65|0
1645774860000|2022-02-25 07:41:00|567.11|563.75|567.21|563.85|567.21|563.85|567.11|563.75|0
1645774870000|2022-02-25 07:41:10|566.82|563.46|566.82|563.46|567.01|563.65|566.62|563.26|0
1645774880000|2022-02-25 07:41:20|567.31|563.95|567.11|563.75|567.31|563.95|566.92|563.56|0
1645774890000|2022-02-25 07:41:30|566.92|563.56|566.82|563.46|567.01|563.65|566.53|563.17|0
1645774900000|2022-02-25 07:41:40|566.62|563.26|566.43|563.07|566.62|563.26|566.43|563.07|0
1645774910000|2022-02-25 07:41:50|566.14|562.78|567.21|563.85|567.21|563.85|566.14|562.78|0
1645774920000|2022-02-25 07:42:00|567.11|563.75|567.01|563.65|567.21|563.85|566.92|563.56|0
1645774930000|2022-02-25 07:42:10|567.21|563.85|566.62|563.26|567.21|563.85|566.62|563.26|0
1645774940000|2022-02-25 07:42:20|566.72|563.36|567.01|563.65|567.01|563.65|566.62|563.26|0
1645774950000|2022-02-25 07:42:30|567.31|563.95|567.79|564.43|567.79|564.43|567.21|563.85|0
1645774960000|2022-02-25 07:42:40|567.6|564.24|567.99|564.63|567.99|564.63|567.6|564.24|0
1645774970000|2022-02-25 07:42:50|568.48|565.12|568.38|565.02|568.48|565.12|568.29|564.93|0
1645774980000|2022-02-25 07:43:00|568.48|565.12|568.48|565.12|568.48|565.12|568.48|565.12|0
1645774990000|2022-02-25 07:43:10|568.38|565.02|568.48|565.12|568.48|565.12|568.38|565.02|0
1645775000000|2022-02-25 07:43:20|568.57|565.21|567.89|564.53|568.57|565.21|567.89|564.53|0
1645775010000|2022-02-25 07:43:30|568.38|565.02|568.77|565.41|568.87|565.51|568.38|565.02|0
1645775020000|2022-02-25 07:43:40|568.38|565.02|568.38|565.02|568.57|565.21|568.38|565.02|0
1645775030000|2022-02-25 07:43:50|568.29|564.93|568.38|565.02|568.48|565.12|568.29|564.93|0
1645775040000|2022-02-25 07:44:00|567.7|564.34|567.79|564.43|567.79|564.43|567.5|564.14|0
1645775050000|2022-02-25 07:44:10|568.48|565.12|568.68|565.32|568.68|565.32|568.48|565.12|0
1645775060000|2022-02-25 07:44:20|568.38|565.02|568.77|565.41|568.77|565.41|568.38|565.02|0
1645775070000|2022-02-25 07:44:30|568.68|565.32|568.77|565.41|568.77|565.41|568.38|565.02|0
1645775080000|2022-02-25 07:44:40|568.57|565.21|568.38|565.02|568.57|565.21|568.38|565.02|0
1645775090000|2022-02-25 07:44:50|568.18|564.82|568.29|564.93|568.38|565.02|568.18|564.82|0
1645775100000|2022-02-25 07:45:00|568.18|564.82|568.77|565.41|568.77|565.41|568.18|564.82|0
1645775110000|2022-02-25 07:45:10|568.87|565.51|569.26|565.9|569.46|566.1|568.87|565.51|0
1645775120000|2022-02-25 07:45:20|569.16|565.8|569.55|566.19|569.55|566.19|569.16|565.8|0
1645775130000|2022-02-25 07:45:30|569.75|566.39|569.55|566.19|569.75|566.39|569.36|566|0
1645775140000|2022-02-25 07:45:40|569.75|566.39|569.16|565.8|569.85|566.49|569.16|565.8|0
1645775150000|2022-02-25 07:45:50|568.97|565.61|569.85|566.49|569.85|566.49|568.97|565.61|0
1645775160000|2022-02-25 07:46:00|569.94|566.58|570.34|566.98|570.34|566.98|569.75|566.39|0
1645775170000|2022-02-25 07:46:10|570.53|567.17|570.73|567.37|570.73|567.37|570.34|566.98|0
1645775180000|2022-02-25 07:46:20|570.53|567.17|569.94|566.58|570.63|567.27|569.85|566.49|0
1645775190000|2022-02-25 07:46:30|570.14|566.78|570.14|566.78|570.14|566.78|569.94|566.58|0
1645775200000|2022-02-25 07:46:40|569.75|566.39|570.05|566.69|570.05|566.69|569.75|566.39|0
1645775210000|2022-02-25 07:46:50|570.53|567.17|569.65|566.29|570.53|567.17|569.65|566.29|0
1645775220000|2022-02-25 07:47:00|569.75|566.39|570.34|566.98|570.34|566.98|569.75|566.39|0
1645775230000|2022-02-25 07:47:10|570.14|566.78|570.53|567.17|570.53|567.17|570.14|566.78|0
1645775240000|2022-02-25 07:47:20|570.34|566.98|569.75|566.39|570.34|566.98|569.75|566.39|0
1645775250000|2022-02-25 07:47:30|569.26|565.9|568.96|565.6|569.26|565.9|568.96|565.6|0
1645775260000|2022-02-25 07:47:40|568.18|564.82|568.57|565.21|568.77|565.41|568.18|564.82|0
1645775270000|2022-02-25 07:47:50|568.77|565.41|568.77|565.41|568.87|565.51|568.77|565.41|0
1645775280000|2022-02-25 07:48:00|568.57|565.21|568.38|565.02|568.57|565.21|568.38|565.02|0
1645775290000|2022-02-25 07:48:10|568.57|565.21|568.57|565.21|568.96|565.6|568.57|565.21|0
1645775300000|2022-02-25 07:48:20|568.77|565.41|568.48|565.12|568.77|565.41|568.38|565.02|0
1645775310000|2022-02-25 07:48:30|568.57|565.21|568.77|565.41|568.77|565.41|568.38|565.02|0
1645775320000|2022-02-25 07:48:40|567.99|564.63|568.09|564.73|568.09|564.73|567.99|564.63|0
1645775330000|2022-02-25 07:48:50|568.18|564.82|568.18|564.82|568.18|564.82|567.99|564.63|0
1645775340000|2022-02-25 07:49:00|567.99|564.63|568.18|564.82|568.38|565.02|567.99|564.63|0
1645775350000|2022-02-25 07:49:10|568.38|565.02|568.87|565.51|568.96|565.6|568.38|565.02|0
1645775360000|2022-02-25 07:49:20|568.57|565.21|568.38|565.02|568.57|565.21|568.18|564.82|0
1645775370000|2022-02-25 07:49:30|568.96|565.6|569.36|566|569.36|566|568.87|565.51|0
1645775380000|2022-02-25 07:49:40|569.26|565.9|569.55|566.19|569.55|566.19|569.26|565.9|0
1645775390000|2022-02-25 07:49:50|569.36|566|568.96|565.6|569.85|566.49|568.96|565.6|0
1645775400000|2022-02-25 07:50:00|569.55|566.19|569.55|566.19|569.55|566.19|569.46|566.1|0
1645775410000|2022-02-25 07:50:10|568.77|565.41|568.96|565.6|568.96|565.6|568.77|565.41|0
1645775420000|2022-02-25 07:50:20|568.48|565.12|569.94|566.58|569.94|566.58|568.48|565.12|0
1645775430000|2022-02-25 07:50:30|570.14|566.78|569.85|566.49|570.14|566.78|569.65|566.29|0
1645775440000|2022-02-25 07:50:40|569.94|566.58|570.73|567.37|570.73|567.37|569.94|566.58|0
1645775450000|2022-02-25 07:50:50|571.12|567.76|571.12|567.76|571.22|567.86|571.02|567.66|0
1645775460000|2022-02-25 07:51:00|570.53|567.17|570.33|566.97|570.53|567.17|570.14|566.78|0
1645775470000|2022-02-25 07:51:10|570.73|567.37|570.53|567.17|570.73|567.37|570.53|567.17|0
1645775480000|2022-02-25 07:51:20|570.92|567.56|570.92|567.56|571.12|567.76|570.92|567.56|0
1645775490000|2022-02-25 07:51:30|571.12|567.76|571.12|567.76|571.12|567.76|570.73|567.37|0
1645775500000|2022-02-25 07:51:40|570.92|567.56|571.12|567.76|571.31|567.95|570.92|567.56|0
1645775510000|2022-02-25 07:51:50|571.51|568.15|571.31|567.95|571.51|568.15|571.31|567.95|0
1645775520000|2022-02-25 07:52:00|571.12|567.76|570.73|567.37|571.12|567.76|570.73|567.37|0
1645775540000|2022-02-25 07:52:20|571.02|567.66|571.51|568.15|571.51|568.15|571.02|567.66|0
1645775550000|2022-02-25 07:52:30|571.12|567.76|571.71|568.35|572.1|568.74|571.12|567.76|0
1645775560000|2022-02-25 07:52:40|571.9|568.54|571.51|568.15|571.9|568.54|571.51|568.15|0
1645775570000|2022-02-25 07:52:50|571.42|568.06|571.12|567.76|571.42|568.06|571.12|567.76|0
1645775580000|2022-02-25 07:53:00|570.92|567.56|571.51|568.15|571.51|568.15|570.73|567.37|0
1645775590000|2022-02-25 07:53:10|571.71|568.35|571.71|568.35|571.9|568.54|571.71|568.35|0
1645775600000|2022-02-25 07:53:20|571.9|568.54|571.71|568.35|571.9|568.54|571.71|568.35|0
1645775610000|2022-02-25 07:53:30|572.1|568.74|572.2|568.84|572.2|568.84|571.61|568.25|0
1645775620000|2022-02-25 07:53:40|572.1|568.74|572.29|568.93|572.29|568.93|571.81|568.45|0
1645775630000|2022-02-25 07:53:50|572.4|569.04|571.81|568.45|572.4|569.04|571.81|568.45|0
1645775640000|2022-02-25 07:54:00|572|568.64|572|568.64|572|568.64|571.61|568.25|0
1645775650000|2022-02-25 07:54:10|572.49|569.13|572.69|569.33|572.69|569.33|572.4|569.04|0
1645775660000|2022-02-25 07:54:20|572.88|569.52|572.79|569.43|572.88|569.52|572.79|569.43|0
1645775670000|2022-02-25 07:54:30|572.88|569.52|573.08|569.72|573.08|569.72|572.49|569.13|0
1645775680000|2022-02-25 07:54:40|572.98|569.62|573.47|570.11|573.47|570.11|572.98|569.62|0
1645775690000|2022-02-25 07:54:50|574.56|571.2|574.85|571.49|574.85|571.49|574.26|570.9|0
1645775700000|2022-02-25 07:55:00|575.24|571.88|575.63|572.27|575.63|572.27|575.24|571.88|0
1645775710000|2022-02-25 07:55:10|575.83|572.47|577.01|573.65|577.21|573.85|575.83|572.47|0
1645775720000|2022-02-25 07:55:20|577.6|574.24|576.81|573.45|577.6|574.24|576.81|573.45|0
1645775730000|2022-02-25 07:55:30|577.31|573.95|577.21|573.85|577.31|573.95|577.21|573.85|0
1645775740000|2022-02-25 07:55:40|577.31|573.95|577.8|574.44|577.8|574.44|577.11|573.75|0
1645775750000|2022-02-25 07:55:50|577.51|574.15|576.92|573.56|577.51|574.15|576.92|573.56|0
1645775760000|2022-02-25 07:56:00|577.21|573.85|576.81|573.45|577.21|573.85|576.81|573.45|0
1645775770000|2022-02-25 07:56:10|576.33|572.97|576.42|573.06|576.42|573.06|575.93|572.57|0
1645775780000|2022-02-25 07:56:20|576.33|572.97|576.81|573.45|576.81|573.45|576.33|572.97|0
1645775790000|2022-02-25 07:56:30|576.62|573.26|575.63|572.27|576.62|573.26|575.63|572.27|0
1645775800000|2022-02-25 07:56:40|575.83|572.47|575.44|572.08|575.83|572.47|575.44|572.08|0
1645775810000|2022-02-25 07:56:50|575.15|571.79|574.45|571.09|575.15|571.79|574.36|571|0
1645775820000|2022-02-25 07:57:00|574.16|570.8|573.77|570.41|574.16|570.8|573.77|570.41|0
1645775830000|2022-02-25 07:57:10|573.67|570.31|573.47|570.11|573.97|570.61|573.47|570.11|0
1645775840000|2022-02-25 07:57:20|573.38|570.02|573.18|569.82|573.38|570.02|573.18|569.82|0
1645775850000|2022-02-25 07:57:30|573.67|570.31|573.86|570.5|573.86|570.5|573.67|570.31|0
1645775860000|2022-02-25 07:57:40|574.06|570.7|573.86|570.5|574.06|570.7|573.86|570.5|0
1645775870000|2022-02-25 07:57:50|573.67|570.31|573.27|569.91|573.67|570.31|573.27|569.91|0
1645775880000|2022-02-25 07:58:00|573.47|570.11|572.88|569.52|573.67|570.31|572.88|569.52|0
1645775890000|2022-02-25 07:58:10|572.69|569.33|573.08|569.72|573.27|569.91|572.69|569.33|0
1645775900000|2022-02-25 07:58:20|573.27|569.91|573.08|569.72|573.47|570.11|573.08|569.72|0
1645775910000|2022-02-25 07:58:30|573.18|569.82|573.38|570.02|573.38|570.02|573.18|569.82|0
1645775920000|2022-02-25 07:58:40|573.57|570.21|574.06|570.7|574.06|570.7|573.57|570.21|0
1645775930000|2022-02-25 07:58:50|574.16|570.8|574.65|571.29|574.65|571.29|574.16|570.8|0
1645775940000|2022-02-25 07:59:00|574.45|571.09|574.75|571.39|574.75|571.39|574.45|571.09|0
1645775950000|2022-02-25 07:59:10|574.06|570.7|573.38|570.02|574.06|570.7|573.38|570.02|0
1645775960000|2022-02-25 07:59:20|573.27|569.91|573.57|570.21|573.57|570.21|573.27|569.91|0
1645775970000|2022-02-25 07:59:30|572.39|569.03|571.02|567.66|572.39|569.03|571.02|567.66|0
1645775980000|2022-02-25 07:59:40|570.72|567.36|570.33|566.97|570.72|567.36|570.33|566.97|0
1645775990000|2022-02-25 07:59:50|570.14|566.78|570.63|567.27|570.63|567.27|570.14|566.78|0
1645776000000|2022-02-25 08:00:00|571.7|568.34|571.31|567.95|571.9|568.54|571.31|567.95|0
1645776010000|2022-02-25 08:00:10|572.49|569.13|575.83|572.47|575.83|572.47|572.49|569.13|0
1645776020000|2022-02-25 08:00:20|575.63|572.27|574.06|570.7|575.63|572.27|574.06|570.7|0
1645776030000|2022-02-25 08:00:30|574.45|571.09|574.65|571.29|575.24|571.88|574.45|571.09|0
1645776040000|2022-02-25 08:00:40|574.85|571.49|575.14|571.78|575.44|572.08|574.06|570.7|0
1645776050000|2022-02-25 08:00:50|575.04|571.68|574.45|571.09|575.04|571.68|574.26|570.9|0
1645776060000|2022-02-25 08:01:00|574.16|570.8|573.18|569.82|574.65|571.29|573.18|569.82|0
1645776070000|2022-02-25 08:01:10|573.57|570.21|573.57|570.21|574.65|571.29|573.47|570.11|0
1645776080000|2022-02-25 08:01:20|573.38|570.02|573.67|570.31|573.67|570.31|573.38|570.02|0
1645776090000|2022-02-25 08:01:30|573.57|570.21|572.88|569.52|573.57|570.21|572.88|569.52|0
1645776100000|2022-02-25 08:01:40|574.26|570.9|574.06|570.7|574.26|570.9|574.06|570.7|0
1645776110000|2022-02-25 08:01:50|573.27|569.91|573.08|569.72|573.27|569.91|572.88|569.52|0
1645776120000|2022-02-25 08:02:00|573.47|570.11|574.45|571.09|574.45|571.09|573.47|570.11|0
1645776130000|2022-02-25 08:02:10|574.26|570.9|573.96|570.6|574.85|571.49|573.96|570.6|0
1645776140000|2022-02-25 08:02:20|574.06|570.7|574.55|571.19|574.55|571.19|573.77|570.41|0
1645776150000|2022-02-25 08:02:30|574.75|571.39|574.65|571.29|575.24|571.88|574.65|571.29|0
1645776160000|2022-02-25 08:02:40|574.45|571.09|574.95|571.59|574.95|571.59|574.06|570.7|0
1645776170000|2022-02-25 08:02:50|575.24|571.88|574.95|571.59|575.24|571.88|574.95|571.59|0
1645776180000|2022-02-25 08:03:00|574.16|570.8|573.57|570.21|574.16|570.8|573.57|570.21|0
1645776190000|2022-02-25 08:03:10|574.45|571.09|575.43|572.07|575.43|572.07|574.45|571.09|0
1645776200000|2022-02-25 08:03:20|574.84|571.48|574.95|571.59|574.95|571.59|574.45|571.09|0
1645776210000|2022-02-25 08:03:30|574.16|570.8|573.96|570.6|574.55|571.19|573.96|570.6|0
1645776220000|2022-02-25 08:03:40|573.67|570.31|574.65|571.29|574.65|571.29|573.67|570.31|0
1645776230000|2022-02-25 08:03:50|574.25|570.89|573.86|570.5|574.25|570.89|573.67|570.31|0
1645776240000|2022-02-25 08:04:00|573.47|570.11|572.88|569.52|573.47|570.11|572.59|569.23|0
1645776250000|2022-02-25 08:04:10|573.27|569.91|573.86|570.5|573.86|570.5|573.27|569.91|0
1645776260000|2022-02-25 08:04:20|573.27|569.91|574.06|570.7|574.06|570.7|573.27|569.91|0
1645776270000|2022-02-25 08:04:30|573.96|570.6|573.27|569.91|573.96|570.6|573.27|569.91|0
1645776280000|2022-02-25 08:04:40|573.67|570.31|572.88|569.52|573.67|570.31|572.88|569.52|0
1645776290000|2022-02-25 08:04:50|573.77|570.41|573.57|570.21|573.77|570.41|573.47|570.11|0
1645776300000|2022-02-25 08:05:00|572.84|569.96|573.62|570.74|573.62|570.74|572.84|569.96|0
1645776310000|2022-02-25 08:05:10|573.92|571.04|573.33|570.45|573.92|571.04|573.33|570.45|0
1645776320000|2022-02-25 08:05:20|573.23|570.35|574.6|571.72|574.6|571.72|573.23|570.35|0
1645776330000|2022-02-25 08:05:30|575|572.12|576.18|573.3|576.18|573.3|574.8|571.92|0
1645776340000|2022-02-25 08:05:40|576.38|573.5|576.18|573.3|576.48|573.6|576.08|573.2|0
1645776350000|2022-02-25 08:05:50|576.08|573.2|575.19|572.31|576.57|573.69|575.19|572.31|0
1645776360000|2022-02-25 08:06:00|575.39|572.51|575.78|572.9|575.78|572.9|575.39|572.51|0
1645776370000|2022-02-25 08:06:10|575.19|572.31|575.89|573.01|575.89|573.01|574.9|572.02|0
1645776380000|2022-02-25 08:06:20|575.59|572.71|575.39|572.51|575.89|573.01|575.39|572.51|0
1645776390000|2022-02-25 08:06:30|575.78|572.9|575.78|572.9|575.78|572.9|575.69|572.81|0
1645776400000|2022-02-25 08:06:40|576.57|573.69|576.18|573.3|576.57|573.69|576.18|573.3|0
1645776410000|2022-02-25 08:06:50|576.37|573.49|576.97|574.09|576.97|574.09|576.37|573.49|0
1645776420000|2022-02-25 08:07:00|576.37|573.49|577.16|574.28|577.16|574.28|576.37|573.49|0
1645776430000|2022-02-25 08:07:10|577.36|574.48|577.86|574.98|578.35|575.47|577.36|574.48|0
1645776440000|2022-02-25 08:07:20|578.45|575.57|578.35|575.47|578.74|575.86|578.15|575.27|0
1645776450000|2022-02-25 08:07:30|577.95|575.07|578.45|575.57|578.45|575.57|577.95|575.07|0
1645776460000|2022-02-25 08:07:40|578.84|575.96|579.53|576.65|579.53|576.65|578.84|575.96|0
1645776470000|2022-02-25 08:07:50|580.12|577.24|578.94|576.06|580.12|577.24|578.94|576.06|0
1645776480000|2022-02-25 08:08:00|579.33|576.45|578.74|575.86|579.53|576.65|578.74|575.86|0
1645776490000|2022-02-25 08:08:10|579.33|576.45|579.92|577.04|579.92|577.04|579.33|576.45|0
1645776500000|2022-02-25 08:08:20|580.12|577.24|579.33|576.45|580.12|577.24|579.33|576.45|0
1645776510000|2022-02-25 08:08:30|578.94|576.06|579.13|576.25|579.13|576.25|578.64|575.76|0
1645776520000|2022-02-25 08:08:40|579.24|576.36|577.56|574.68|579.33|576.45|577.56|574.68|0
1645776530000|2022-02-25 08:08:50|578.05|575.17|577.75|574.87|578.15|575.27|577.75|574.87|0
1645776540000|2022-02-25 08:09:00|577.56|574.68|578.15|575.27|578.15|575.27|577.36|574.48|0
1645776550000|2022-02-25 08:09:10|578.34|575.46|576.77|573.89|578.54|575.66|576.77|573.89|0
1645776560000|2022-02-25 08:09:20|576.96|574.08|577.56|574.68|577.56|574.68|576.96|574.08|0
1645776570000|2022-02-25 08:09:30|577.16|574.28|576.77|573.89|577.16|574.28|576.77|573.89|0
1645776580000|2022-02-25 08:09:40|576.57|573.69|576.57|573.69|577.56|574.68|576.57|573.69|0
1645776590000|2022-02-25 08:09:50|576.37|573.49|577.16|574.28|577.16|574.28|576.37|573.49|0
1645776600000|2022-02-25 08:10:00|576.96|574.08|577.26|574.38|577.26|574.38|576.57|573.69|0
1645776610000|2022-02-25 08:10:10|577.36|574.48|577.56|574.68|577.56|574.68|577.36|574.48|0
1645776620000|2022-02-25 08:10:20|577.75|574.87|579.13|576.25|579.13|576.25|577.75|574.87|0
1645776630000|2022-02-25 08:10:30|579.53|576.65|579.73|576.85|579.73|576.85|579.43|576.55|0
1645776640000|2022-02-25 08:10:40|580.03|577.15|580.22|577.34|580.22|577.34|579.92|577.04|0
1645776650000|2022-02-25 08:10:50|580.52|577.64|580.32|577.44|580.52|577.64|580.12|577.24|0
1645776660000|2022-02-25 08:11:00|580.22|577.34|580.52|577.64|580.52|577.64|580.12|577.24|0
1645776670000|2022-02-25 08:11:10|582.69|579.81|584.08|581.2|584.08|581.2|582.69|579.81|0
1645776680000|2022-02-25 08:11:20|584.28|581.4|584.78|581.9|584.78|581.9|584.28|581.4|0
1645776690000|2022-02-25 08:11:30|585.07|582.19|583.88|581|585.07|582.19|583.88|581|0
1645776700000|2022-02-25 08:11:40|583.29|580.41|584.47|581.59|584.47|581.59|583.19|580.31|0
1645776710000|2022-02-25 08:11:50|584.08|581.2|584.47|581.59|584.47|581.59|584.08|581.2|0
1645776720000|2022-02-25 08:12:00|584.78|581.9|584.58|581.7|584.78|581.9|584.28|581.4|0
1645776730000|2022-02-25 08:12:10|584.87|581.99|585.07|582.19|585.07|582.19|584.28|581.4|0
1645776740000|2022-02-25 08:12:20|584.87|581.99|585.17|582.29|585.86|582.98|584.87|581.99|0
1645776750000|2022-02-25 08:12:30|584.97|582.09|585.07|582.19|585.07|582.19|584.08|581.2|0
1645776760000|2022-02-25 08:12:40|585.27|582.39|586.66|583.78|586.66|583.78|585.27|582.39|0
1645776770000|2022-02-25 08:12:50|586.86|583.98|585.86|582.98|586.86|583.98|585.86|582.98|0
1645776780000|2022-02-25 08:13:00|586.06|583.18|584.67|581.79|586.06|583.18|584.67|581.79|0
1645776790000|2022-02-25 08:13:10|585.07|582.19|586.66|583.78|586.66|583.78|585.07|582.19|0
1645776800000|2022-02-25 08:13:20|586.16|583.28|585.27|582.39|586.16|583.28|585.27|582.39|0
1645776810000|2022-02-25 08:13:30|585.86|582.98|585.27|582.39|585.86|582.98|585.17|582.29|0
1645776820000|2022-02-25 08:13:40|585.57|582.69|585.07|582.19|585.66|582.78|585.07|582.19|0
1645776830000|2022-02-25 08:13:50|584.87|581.99|586.16|583.28|586.16|583.28|584.87|581.99|0
1645776840000|2022-02-25 08:14:00|585.86|582.98|584.67|581.79|585.86|582.98|584.28|581.4|0
1645776850000|2022-02-25 08:14:10|584.28|581.4|582.89|580.01|584.28|581.4|582.4|579.52|0
1645776860000|2022-02-25 08:14:20|582.79|579.91|581.5|578.62|582.79|579.91|581.5|578.62|0
1645776870000|2022-02-25 08:14:30|581.7|578.82|581.8|578.92|581.9|579.02|581.7|578.82|0
1645776880000|2022-02-25 08:14:40|581.7|578.82|581.7|578.82|582|579.12|581.7|578.82|0
1645776890000|2022-02-25 08:14:50|581.9|579.02|581.7|578.82|581.9|579.02|581.7|578.82|0
1645776900000|2022-02-25 08:15:00|581.9|579.02|580.91|578.03|582.1|579.22|580.91|578.03|0
1645776910000|2022-02-25 08:15:10|581.5|578.62|582.89|580.01|582.89|580.01|581.5|578.62|0
1645776920000|2022-02-25 08:15:20|582.99|580.11|584.47|581.59|584.47|581.59|582.99|580.11|0
1645776930000|2022-02-25 08:15:30|584.87|581.99|585.46|582.58|585.46|582.58|584.87|581.99|0
1645776940000|2022-02-25 08:15:40|585.27|582.39|587.45|584.57|587.45|584.57|585.27|582.39|0
1645776950000|2022-02-25 08:15:50|587.55|584.67|587.65|584.77|587.85|584.97|587.55|584.67|0
1645776960000|2022-02-25 08:16:00|586.26|583.38|587.25|584.37|587.45|584.57|586.26|583.38|0
1645776970000|2022-02-25 08:16:10|587.05|584.17|586.26|583.38|587.05|584.17|586.06|583.18|0
1645776980000|2022-02-25 08:16:20|586.06|583.18|586.06|583.18|586.46|583.58|585.96|583.08|0
1645776990000|2022-02-25 08:16:30|585.66|582.78|584.67|581.79|585.66|582.78|584.67|581.79|0
1645777000000|2022-02-25 08:16:40|584.47|581.59|583.98|581.1|584.47|581.59|583.68|580.8|0
1645777010000|2022-02-25 08:16:50|584.08|581.2|583.88|581|584.08|581.2|583.48|580.6|0
1645777020000|2022-02-25 08:17:00|583.78|580.9|584.47|581.59|584.77|581.89|583.28|580.4|0
1645777030000|2022-02-25 08:17:10|584.27|581.39|585.17|582.29|585.17|582.29|584.27|581.39|0
1645777040000|2022-02-25 08:17:20|585.46|582.58|584.87|581.99|585.46|582.58|584.47|581.59|0
1645777050000|2022-02-25 08:17:30|584.27|581.39|583.28|580.4|584.27|581.39|583.28|580.4|0
1645777060000|2022-02-25 08:17:40|583.48|580.6|583.68|580.8|583.88|581|583.48|580.6|0
1645777070000|2022-02-25 08:17:50|583.88|581|583.09|580.21|583.88|581|583.09|580.21|0
1645777080000|2022-02-25 08:18:00|583.19|580.31|582.89|580.01|583.19|580.31|582.89|580.01|0
1645777090000|2022-02-25 08:18:10|582.29|579.41|583.58|580.7|583.58|580.7|582.29|579.41|0
1645777100000|2022-02-25 08:18:20|583.28|580.4|583.28|580.4|583.28|580.4|582.89|580.01|0
1645777110000|2022-02-25 08:18:30|583.88|581|583.48|580.6|583.98|581.1|583.48|580.6|0
1645777120000|2022-02-25 08:18:40|582.69|579.81|582.29|579.41|582.69|579.81|581.9|579.02|0
1645777130000|2022-02-25 08:18:50|581.9|579.02|581.3|578.42|582.29|579.41|581.3|578.42|0
1645777140000|2022-02-25 08:19:00|581.5|578.62|582.89|580.01|582.89|580.01|581.5|578.62|0
1645777150000|2022-02-25 08:19:10|583.09|580.21|584.08|581.2|584.08|581.2|583.09|580.21|0
1645777160000|2022-02-25 08:19:20|584.67|581.79|585.07|582.19|585.27|582.39|584.67|581.79|0
1645777170000|2022-02-25 08:19:30|584.47|581.59|584.27|581.39|584.47|581.59|583.98|581.1|0
1645777180000|2022-02-25 08:19:40|583.48|580.6|583.09|580.21|583.48|580.6|583.09|580.21|0
1645777190000|2022-02-25 08:19:50|582.89|580.01|582.69|579.81|582.89|580.01|582.69|579.81|0
1645777200000|2022-02-25 08:20:00|581.8|578.92|583.88|581|583.88|581|581.7|578.82|0
1645777210000|2022-02-25 08:20:10|584.47|581.59|584.47|581.59|584.67|581.79|584.18|581.3|0
1645777220000|2022-02-25 08:20:20|584.27|581.39|583.19|580.31|584.27|581.39|583.19|580.31|0
1645777230000|2022-02-25 08:20:30|583.68|580.8|585.27|582.39|585.27|582.39|583.68|580.8|0
1645777240000|2022-02-25 08:20:40|585.66|582.78|586.06|583.18|586.06|583.18|585.66|582.78|0
1645777250000|2022-02-25 08:20:50|586.26|583.38|585.57|582.69|586.26|583.38|585.57|582.69|0
1645777260000|2022-02-25 08:21:00|585.66|582.78|585.66|582.78|586.46|583.58|585.66|582.78|0
1645777270000|2022-02-25 08:21:10|585.86|582.98|586.26|583.38|586.26|583.38|585.86|582.98|0
1645777280000|2022-02-25 08:21:20|585.96|583.08|585.57|582.69|586.06|583.18|585.57|582.69|0
1645777290000|2022-02-25 08:21:30|585.66|582.78|584.67|581.79|585.66|582.78|584.67|581.79|0
1645777300000|2022-02-25 08:21:40|583.88|581|584.67|581.79|584.87|581.99|583.88|581|0
1645777310000|2022-02-25 08:21:50|585.26|582.38|585.76|582.88|585.76|582.88|585.07|582.19|0
1645777320000|2022-02-25 08:22:00|585.86|582.98|585.46|582.58|585.86|582.98|585.37|582.49|0
1645777330000|2022-02-25 08:22:10|584.67|581.79|584.08|581.2|585.46|582.58|584.08|581.2|0
1645777340000|2022-02-25 08:22:20|584.27|581.39|583.88|581|584.27|581.39|583.88|581|0
1645777350000|2022-02-25 08:22:30|583.19|580.31|583.68|580.8|583.68|580.8|583.19|580.31|0
1645777360000|2022-02-25 08:22:40|584.27|581.39|584.07|581.19|584.27|581.39|583.68|580.8|0
1645777370000|2022-02-25 08:22:50|584.47|581.59|584.87|581.99|584.87|581.99|584.47|581.59|0
1645777380000|2022-02-25 08:23:00|585.07|582.19|584.07|581.19|585.07|582.19|584.07|581.19|0
1645777390000|2022-02-25 08:23:10|583.39|580.51|583.48|580.6|583.58|580.7|583.39|580.51|0
1645777400000|2022-02-25 08:23:20|583.28|580.4|584.57|581.69|584.57|581.69|583.08|580.2|0
1645777410000|2022-02-25 08:23:30|584.87|581.99|585.57|582.69|585.57|582.69|584.87|581.99|0
1645777420000|2022-02-25 08:23:40|585.46|582.58|585.86|582.98|586.26|583.38|585.46|582.58|0
1645777430000|2022-02-25 08:23:50|585.46|582.58|586.06|583.18|586.36|583.48|585.46|582.58|0
1645777440000|2022-02-25 08:24:00|585.46|582.58|585.86|582.98|585.86|582.98|585.46|582.58|0
1645777450000|2022-02-25 08:24:10|586.06|583.18|584.57|581.69|586.06|583.18|584.57|581.69|0
1645777460000|2022-02-25 08:24:20|584.47|581.59|584.47|581.59|584.47|581.59|583.88|581|0
1645777470000|2022-02-25 08:24:30|583.88|581|584.38|581.5|584.47|581.59|583.48|580.6|0
1645777480000|2022-02-25 08:24:40|584.27|581.39|583.48|580.6|584.38|581.5|583.28|580.4|0
1645777490000|2022-02-25 08:24:50|583.88|581|583.88|581|584.47|581.59|583.88|581|0
1645777500000|2022-02-25 08:25:00|584.07|581.19|582.69|579.81|584.07|581.19|582.69|579.81|0
1645777510000|2022-02-25 08:25:10|582.29|579.41|582.69|579.81|582.69|579.81|581.7|578.82|0
1645777520000|2022-02-25 08:25:20|582.89|580.01|582.79|579.91|582.89|580.01|582.69|579.81|0
1645777530000|2022-02-25 08:25:30|582.69|579.81|582.99|580.11|583.08|580.2|582.69|579.81|0
1645777540000|2022-02-25 08:25:40|583.48|580.6|583.48|580.6|583.78|580.9|583.28|580.4|0
1645777550000|2022-02-25 08:25:50|583.98|581.1|585.07|582.19|585.07|582.19|583.98|581.1|0
1645777560000|2022-02-25 08:26:00|585.66|582.78|586.65|583.77|586.85|583.97|585.66|582.78|0
1645777570000|2022-02-25 08:26:10|587.05|584.17|586.56|583.68|587.05|584.17|586.56|583.68|0
1645777580000|2022-02-25 08:26:20|586.26|583.38|587.25|584.37|587.25|584.37|586.26|583.38|0
1645777590000|2022-02-25 08:26:30|587.15|584.27|586.36|583.48|587.25|584.37|586.36|583.48|0
1645777600000|2022-02-25 08:26:40|587.45|584.57|587.25|584.37|587.45|584.57|587.25|584.37|0
1645777610000|2022-02-25 08:26:50|586.85|583.97|586.36|583.48|587.05|584.17|586.36|583.48|0
1645777620000|2022-02-25 08:27:00|586.45|583.57|585.46|582.58|586.45|583.57|585.46|582.58|0
1645777630000|2022-02-25 08:27:10|585.07|582.19|585.26|582.38|585.26|582.38|584.77|581.89|0
1645777640000|2022-02-25 08:27:20|585.96|583.08|584.77|581.89|585.96|583.08|584.57|581.69|0
1645777650000|2022-02-25 08:27:30|583.88|581|583.88|581|584.27|581.39|583.88|581|0
1645777660000|2022-02-25 08:27:40|583.68|580.8|583.28|580.4|583.68|580.8|583.08|580.2|0
1645777670000|2022-02-25 08:27:50|583.68|580.8|583.38|580.5|584.07|581.19|583.38|580.5|0
1645777680000|2022-02-25 08:28:00|582.49|579.61|585.86|582.98|585.86|582.98|582.49|579.61|0
1645777690000|2022-02-25 08:28:10|586.26|583.38|587.25|584.37|587.25|584.37|586.26|583.38|0
1645777700000|2022-02-25 08:28:20|586.65|583.77|586.45|583.57|586.65|583.77|586.45|583.57|0
1645777710000|2022-02-25 08:28:30|586.65|583.77|584.77|581.89|586.65|583.77|584.77|581.89|0
1645777720000|2022-02-25 08:28:40|584.87|581.99|584.47|581.59|584.97|582.09|584.47|581.59|0
1645777730000|2022-02-25 08:28:50|584.37|581.49|583.48|580.6|584.37|581.49|583.48|580.6|0
1645777740000|2022-02-25 08:29:00|584.07|581.19|585.06|582.18|585.06|582.18|584.07|581.19|0
1645777750000|2022-02-25 08:29:10|585.26|582.38|585.56|582.68|585.56|582.68|585.06|582.18|0
1645777760000|2022-02-25 08:29:20|585.26|582.38|585.86|582.98|586.06|583.18|585.26|582.38|0
1645777770000|2022-02-25 08:29:30|586.26|583.38|586.25|583.37|586.45|583.57|586.25|583.37|0
1645777780000|2022-02-25 08:29:40|586.45|583.57|586.36|583.48|586.45|583.57|586.36|583.48|0
1645777790000|2022-02-25 08:29:50|586.06|583.18|586.36|583.48|586.85|583.97|586.06|583.18|0
1645777800000|2022-02-25 08:30:00|586.06|583.18|585.37|582.49|586.25|583.37|585.37|582.49|0
1645777810000|2022-02-25 08:30:10|584.77|581.89|584.47|581.59|584.77|581.89|584.37|581.49|0
1645777820000|2022-02-25 08:30:20|583.87|580.99|583.48|580.6|583.87|580.99|583.48|580.6|0
1645777830000|2022-02-25 08:30:30|583.87|580.99|584.27|581.39|584.87|581.99|583.68|580.8|0
1645777840000|2022-02-25 08:30:40|584.87|581.99|584.47|581.59|584.87|581.99|584.47|581.59|0
1645777850000|2022-02-25 08:30:50|584.27|581.39|583.08|580.2|584.27|581.39|583.08|580.2|0
1645777860000|2022-02-25 08:31:00|584.07|581.19|584.57|581.69|584.77|581.89|584.07|581.19|0
1645777870000|2022-02-25 08:31:10|583.48|580.6|583.87|580.99|583.87|580.99|583.19|580.31|0
1645777880000|2022-02-25 08:31:20|583.08|580.2|582.99|580.11|583.08|580.2|582.49|579.61|0
1645777890000|2022-02-25 08:31:30|583.08|580.2|583.48|580.6|583.48|580.6|583.08|580.2|0
1645777900000|2022-02-25 08:31:40|583.28|580.4|584.07|581.19|584.07|581.19|583.28|580.4|0
1645777910000|2022-02-25 08:31:50|583.98|581.1|583.18|580.3|584.07|581.19|583.18|580.3|0
1645777920000|2022-02-25 08:32:00|583.28|580.4|582.59|579.71|583.28|580.4|582.59|579.71|0
1645777930000|2022-02-25 08:32:10|582.49|579.61|582.59|579.71|582.59|579.71|582.39|579.51|0
1645777940000|2022-02-25 08:32:20|582.09|579.21|581.4|578.52|582.09|579.21|581.4|578.52|0
1645777950000|2022-02-25 08:32:30|581.3|578.42|580.51|577.63|581.3|578.42|580.51|577.63|0
1645777960000|2022-02-25 08:32:40|580.42|577.54|580.61|577.73|580.61|577.73|580.12|577.24|0
1645777970000|2022-02-25 08:32:50|580.51|577.63|580.81|577.93|580.81|577.93|580.31|577.43|0
1645777980000|2022-02-25 08:33:00|579.63|576.75|579.52|576.64|579.72|576.84|579.32|576.44|0
1645777990000|2022-02-25 08:33:10|579.92|577.04|580.91|578.03|580.91|578.03|579.92|577.04|0
1645778000000|2022-02-25 08:33:20|580.71|577.83|580.51|577.63|580.71|577.83|579.72|576.84|0
1645778010000|2022-02-25 08:33:30|580.31|577.43|580.71|577.83|580.71|577.83|580.31|577.43|0
1645778020000|2022-02-25 08:33:40|580.31|577.43|580.71|577.83|581.1|578.22|580.31|577.43|0
1645778030000|2022-02-25 08:33:50|580.91|578.03|580.11|577.23|580.91|578.03|579.92|577.04|0
1645778040000|2022-02-25 08:34:00|580.71|577.83|581.3|578.42|581.3|578.42|580.71|577.83|0
1645778050000|2022-02-25 08:34:10|580.71|577.83|579.92|577.04|580.71|577.83|579.52|576.64|0
1645778060000|2022-02-25 08:34:20|580.11|577.23|580.71|577.83|581.1|578.22|580.11|577.23|0
1645778070000|2022-02-25 08:34:30|581.3|578.42|581.5|578.62|581.5|578.62|581.3|578.42|0
1645778080000|2022-02-25 08:34:40|581.6|578.72|581.6|578.72|581.7|578.82|581.6|578.72|0
1645778090000|2022-02-25 08:34:50|581.89|579.01|581.1|578.22|581.89|579.01|581.1|578.22|0
1645778100000|2022-02-25 08:35:00|580.9|578.02|580.51|577.63|580.9|578.02|580.51|577.63|0
1645778110000|2022-02-25 08:35:10|580.11|577.23|580.51|577.63|580.51|577.63|580.11|577.23|0
1645778120000|2022-02-25 08:35:20|580.31|577.43|580.71|577.83|580.71|577.83|580.31|577.43|0
1645778130000|2022-02-25 08:35:30|580.81|577.93|582.39|579.51|582.39|579.51|580.81|577.93|0
1645778140000|2022-02-25 08:35:40|582.49|579.61|583.48|580.6|583.48|580.6|582.49|579.61|0
1645778150000|2022-02-25 08:35:50|584.07|581.19|585.26|582.38|585.26|582.38|584.07|581.19|0
1645778160000|2022-02-25 08:36:00|584.17|581.29|583.87|580.99|584.67|581.79|583.87|580.99|0
1645778170000|2022-02-25 08:36:10|584.47|581.59|585.46|582.58|585.46|582.58|584.47|581.59|0
1645778180000|2022-02-25 08:36:20|585.66|582.78|585.26|582.38|585.66|582.78|585.26|582.38|0
1645778190000|2022-02-25 08:36:30|584.86|581.98|585.96|583.08|585.96|583.08|584.67|581.79|0
1645778200000|2022-02-25 08:36:40|586.65|583.77|587.84|584.96|587.84|584.96|586.65|583.77|0
1645778210000|2022-02-25 08:36:50|587.44|584.56|587.25|584.37|587.64|584.76|587.25|584.37|0
1645778220000|2022-02-25 08:37:00|587.44|584.56|589.23|586.35|589.23|586.35|587.44|584.56|0
1645778230000|2022-02-25 08:37:10|589.14|586.26|589.04|586.16|589.14|586.26|589.04|586.16|0
1645778240000|2022-02-25 08:37:20|589.43|586.55|589.23|586.35|589.43|586.55|589.23|586.35|0
1645778250000|2022-02-25 08:37:30|589.04|586.16|590.43|587.55|590.83|587.95|589.04|586.16|0
1645778260000|2022-02-25 08:37:40|591.03|588.15|589.94|587.06|591.03|588.15|589.63|586.75|0
1645778270000|2022-02-25 08:37:50|589.54|586.66|588.94|586.06|589.63|586.75|588.94|586.06|0
1645778280000|2022-02-25 08:38:00|588.64|585.76|588.34|585.46|588.64|585.76|588.24|585.36|0
1645778290000|2022-02-25 08:38:10|588.64|585.76|586.75|583.87|588.64|585.76|586.75|583.87|0
1645778300000|2022-02-25 08:38:20|586.85|583.97|586.95|584.07|587.44|584.56|586.85|583.97|0
1645778310000|2022-02-25 08:38:30|586.85|583.97|585.66|582.78|586.85|583.97|585.66|582.78|0
1645778320000|2022-02-25 08:38:40|585.06|582.18|585.06|582.18|585.06|582.18|584.67|581.79|0
1645778330000|2022-02-25 08:38:50|586.05|583.17|586.85|583.97|586.85|583.97|586.05|583.17|0
1645778340000|2022-02-25 08:39:00|587.64|584.76|586.75|583.87|587.64|584.76|586.05|583.17|0
1645778350000|2022-02-25 08:39:10|586.45|583.57|585.76|582.88|586.45|583.57|585.56|582.68|0
1645778360000|2022-02-25 08:39:20|585.46|582.58|586.55|583.67|586.65|583.77|585.46|582.58|0
1645778370000|2022-02-25 08:39:30|587.05|584.17|587.05|584.17|587.05|584.17|587.05|584.17|0
1645778380000|2022-02-25 08:39:40|587.25|584.37|587.25|584.37|587.64|584.76|587.05|584.17|0
1645778390000|2022-02-25 08:39:50|586.65|583.77|587.64|584.76|588.04|585.16|586.65|583.77|0
1645778400000|2022-02-25 08:40:00|586.65|583.77|586.75|583.87|586.75|583.87|586.65|583.77|0
1645778410000|2022-02-25 08:40:10|588.04|585.16|587.05|584.17|588.04|585.16|587.05|584.17|0
1645778420000|2022-02-25 08:40:20|586.25|583.37|586.65|583.77|586.85|583.97|586.25|583.37|0
1645778430000|2022-02-25 08:40:30|585.86|582.98|587.15|584.27|587.15|584.27|585.66|582.78|0
1645778440000|2022-02-25 08:40:40|587.64|584.76|587.25|584.37|587.64|584.76|587.25|584.37|0
1645778450000|2022-02-25 08:40:50|587.05|584.17|587.05|584.17|587.05|584.17|586.95|584.07|0
1645778460000|2022-02-25 08:41:00|586.65|583.77|587.64|584.76|587.64|584.76|586.65|583.77|0
1645778470000|2022-02-25 08:41:10|586.85|583.97|586.55|583.67|586.85|583.97|586.55|583.67|0
1645778480000|2022-02-25 08:41:20|588.14|585.26|587.05|584.17|588.14|585.26|587.05|584.17|0
1645778490000|2022-02-25 08:41:30|587.64|584.76|587.05|584.17|587.75|584.87|587.05|584.17|0
1645778500000|2022-02-25 08:41:40|587.44|584.56|587.64|584.76|587.64|584.76|587.44|584.56|0
1645778510000|2022-02-25 08:41:50|588.04|585.16|587.84|584.96|588.44|585.56|587.84|584.96|0
1645778520000|2022-02-25 08:42:00|587.24|584.36|587.05|584.17|587.24|584.36|586.85|583.97|0
1645778530000|2022-02-25 08:42:10|587.44|584.56|588.67|585.79|588.67|585.79|585.74|582.86|0
1645778540000|2022-02-25 08:42:20|589.06|586.18|590.07|587.19|590.07|587.19|588.67|585.79|0
1645778550000|2022-02-25 08:42:30|589.35|586.47|588.36|585.48|589.35|586.47|588.36|585.48|0
1645778560000|2022-02-25 08:42:40|588.16|585.28|588.66|585.78|588.66|585.78|588.16|585.28|0
1645778570000|2022-02-25 08:42:50|588.76|585.88|589.55|586.67|589.55|586.67|588.36|585.48|0
1645778580000|2022-02-25 08:43:00|589.95|587.07|586.76|583.88|589.95|587.07|586.76|583.88|0
1645778590000|2022-02-25 08:43:10|586.16|583.28|585.17|582.29|586.16|583.28|585.17|582.29|0
1645778600000|2022-02-25 08:43:20|584.77|581.89|585.57|582.69|585.57|582.69|584.77|581.89|0
1645778610000|2022-02-25 08:43:30|585.37|582.49|585.37|582.49|585.76|582.88|585.37|582.49|0
1645778620000|2022-02-25 08:43:40|585.17|582.29|585.37|582.49|585.37|582.49|585.17|582.29|0
1645778630000|2022-02-25 08:43:50|585.76|582.88|584.97|582.09|585.76|582.88|584.97|582.09|0
1645778640000|2022-02-25 08:44:00|585.17|582.29|585.57|582.69|585.57|582.69|585.17|582.29|0
1645778650000|2022-02-25 08:44:10|585.96|583.08|584.97|582.09|586.36|583.48|584.97|582.09|0
1645778660000|2022-02-25 08:44:20|584.57|581.69|583.98|581.1|584.57|581.69|583.78|580.9|0
1645778670000|2022-02-25 08:44:30|584.38|581.5|583.58|580.7|584.38|581.5|583.58|580.7|0
1645778680000|2022-02-25 08:44:40|583.78|580.9|584.38|581.5|584.77|581.89|583.78|580.9|0
1645778690000|2022-02-25 08:44:50|585.17|582.29|585.07|582.19|585.17|582.29|585.07|582.19|0
1645778700000|2022-02-25 08:45:00|585.57|582.69|585.96|583.08|586.26|583.38|585.57|582.69|0
1645778710000|2022-02-25 08:45:10|585.76|582.88|585.96|583.08|586.16|583.28|585.76|582.88|0
1645778720000|2022-02-25 08:45:20|585.76|582.88|586.36|583.48|586.56|583.68|585.76|582.88|0
1645778730000|2022-02-25 08:45:30|586.46|583.58|586.96|584.08|586.96|584.08|586.46|583.58|0
1645778740000|2022-02-25 08:45:40|587.26|584.38|587.15|584.27|587.26|584.38|587.15|584.27|0
1645778750000|2022-02-25 08:45:50|586.96|584.08|586.46|583.58|586.96|584.08|586.16|583.28|0
1645778760000|2022-02-25 08:46:00|585.76|582.88|585.96|583.08|585.96|583.08|585.76|582.88|0
1645778770000|2022-02-25 08:46:10|586.56|583.68|586.46|583.58|586.96|584.08|586.46|583.58|0
1645778780000|2022-02-25 08:46:20|586.26|583.38|584.97|582.09|586.26|583.38|584.97|582.09|0
1645778790000|2022-02-25 08:46:30|585.47|582.59|584.68|581.8|585.47|582.59|584.37|581.49|0
1645778800000|2022-02-25 08:46:40|584.37|581.49|584.77|581.89|584.77|581.89|584.37|581.49|0
1645778810000|2022-02-25 08:46:50|585.07|582.19|584.77|581.89|585.27|582.39|584.77|581.89|0
1645778820000|2022-02-25 08:47:00|584.48|581.6|584.57|581.69|584.57|581.69|584.37|581.49|0
1645778830000|2022-02-25 08:47:10|584.97|582.09|584.77|581.89|584.97|582.09|584.77|581.89|0
1645778840000|2022-02-25 08:47:20|584.57|581.69|585.27|582.39|585.27|582.39|584.57|581.69|0
1645778850000|2022-02-25 08:47:30|585.56|582.68|584.97|582.09|585.76|582.88|584.97|582.09|0
1645778860000|2022-02-25 08:47:40|584.48|581.6|585.96|583.08|585.96|583.08|584.48|581.6|0
1645778870000|2022-02-25 08:47:50|585.56|582.68|584.87|581.99|585.76|582.88|584.87|581.99|0
1645778880000|2022-02-25 08:48:00|584.77|581.89|584.57|581.69|584.77|581.89|584.57|581.69|0
1645778890000|2022-02-25 08:48:10|584.68|581.8|585.56|582.68|585.56|582.68|584.68|581.8|0
1645778900000|2022-02-25 08:48:20|585.76|582.88|585.76|582.88|585.76|582.88|585.56|582.68|0
1645778910000|2022-02-25 08:48:30|585.56|582.68|585.27|582.39|585.56|582.68|585.17|582.29|0
1645778920000|2022-02-25 08:48:40|584.87|581.99|584.77|581.89|584.87|581.99|584.57|581.69|0
1645778930000|2022-02-25 08:48:50|584.97|582.09|584.08|581.2|584.97|582.09|584.08|581.2|0
1645778940000|2022-02-25 08:49:00|584.87|581.99|585.17|582.29|585.17|582.29|584.87|581.99|0
1645778950000|2022-02-25 08:49:10|584.97|582.09|584.97|582.09|585.07|582.19|584.87|581.99|0
1645778960000|2022-02-25 08:49:20|584.87|581.99|584.57|581.69|584.87|581.99|583.78|580.9|0
1645778970000|2022-02-25 08:49:30|584.37|581.49|583.98|581.1|584.37|581.49|583.98|581.1|0
1645778980000|2022-02-25 08:49:40|584.37|581.49|584.68|581.8|584.77|581.89|584.37|581.49|0
1645778990000|2022-02-25 08:49:50|584.37|581.49|584.37|581.49|584.97|582.09|584.37|581.49|0
1645779000000|2022-02-25 08:50:00|584.68|581.8|584.57|581.69|584.97|582.09|584.57|581.69|0
1645779010000|2022-02-25 08:50:10|584.37|581.49|583.98|581.1|584.68|581.8|583.98|581.1|0
1645779020000|2022-02-25 08:50:20|584.37|581.49|585.56|582.68|585.56|582.68|584.37|581.49|0
1645779030000|2022-02-25 08:50:30|585.37|582.49|585.27|582.39|585.76|582.88|585.27|582.39|0
1645779040000|2022-02-25 08:50:40|585.56|582.68|585.17|582.29|585.56|582.68|585.07|582.19|0
1645779050000|2022-02-25 08:50:50|585.27|582.39|584.18|581.3|585.37|582.49|584.18|581.3|0
1645779060000|2022-02-25 08:51:00|584.37|581.49|584.37|581.49|585.07|582.19|584.37|581.49|0
1645779070000|2022-02-25 08:51:10|583.98|581.1|582.59|579.71|583.98|581.1|582.59|579.71|0
1645779080000|2022-02-25 08:51:20|581.8|578.92|582.19|579.31|582.19|579.31|581.7|578.82|0
1645779090000|2022-02-25 08:51:30|581.9|579.02|581.6|578.72|582.1|579.22|581.6|578.72|0
1645779100000|2022-02-25 08:51:40|581.01|578.13|581.11|578.23|581.11|578.23|580.81|577.93|0
1645779110000|2022-02-25 08:51:50|581.01|578.13|580.71|577.83|581.01|578.13|580.61|577.73|0
1645779120000|2022-02-25 08:52:00|580.81|577.93|580.81|577.93|581.51|578.63|580.81|577.93|0
1645779130000|2022-02-25 08:52:10|581.01|578.13|580.22|577.34|581.01|578.13|579.92|577.04|0
1645779140000|2022-02-25 08:52:20|580.02|577.14|580.02|577.14|580.02|577.14|579.82|576.94|0
1645779150000|2022-02-25 08:52:30|579.43|576.55|579.43|576.55|579.92|577.04|579.43|576.55|0
1645779160000|2022-02-25 08:52:40|579.62|576.74|579.82|576.94|579.82|576.94|579.62|576.74|0
1645779170000|2022-02-25 08:52:50|579.62|576.74|580.12|577.24|580.22|577.34|579.62|576.74|0
1645779180000|2022-02-25 08:53:00|580.61|577.73|580.61|577.73|580.61|577.73|580.61|577.73|0
1645779190000|2022-02-25 08:53:10|579.82|576.94|580.22|577.34|580.52|577.64|579.82|576.94|0
1645779200000|2022-02-25 08:53:20|580.02|577.14|579.82|576.94|580.02|577.14|579.82|576.94|0
1645779210000|2022-02-25 08:53:30|579.62|576.74|579.82|576.94|579.82|576.94|579.43|576.55|0
1645779220000|2022-02-25 08:53:40|580.02|577.14|580.02|577.14|580.41|577.53|580.02|577.14|0
1645779230000|2022-02-25 08:53:50|580.22|577.34|581.2|578.32|581.2|578.32|580.22|577.34|0
1645779240000|2022-02-25 08:54:00|581.7|578.82|581.4|578.52|581.7|578.82|581.4|578.52|0
1645779250000|2022-02-25 08:54:10|581.31|578.43|582.39|579.51|582.39|579.51|581.31|578.43|0
1645779260000|2022-02-25 08:54:20|582.89|580.01|583.18|580.3|583.18|580.3|582.79|579.91|0
1645779270000|2022-02-25 08:54:30|582.99|580.11|582.89|580.01|582.99|580.11|582.79|579.91|0
1645779280000|2022-02-25 08:54:40|582.99|580.11|583.29|580.41|583.29|580.41|582.99|580.11|0
1645779290000|2022-02-25 08:54:50|583.58|580.7|583.18|580.3|583.58|580.7|583.18|580.3|0
1645779300000|2022-02-25 08:55:00|583.29|580.41|584.08|581.2|584.17|581.29|583.29|580.41|0
1645779310000|2022-02-25 08:55:10|584.37|581.49|583.88|581|584.37|581.49|583.88|581|0
1645779320000|2022-02-25 08:55:20|582.89|580.01|583.78|580.9|583.98|581.1|582.89|580.01|0
1645779330000|2022-02-25 08:55:30|583.58|580.7|583.09|580.21|583.58|580.7|583.09|580.21|0
1645779340000|2022-02-25 08:55:40|582.59|579.71|582.19|579.31|582.59|579.71|582|579.12|0
1645779350000|2022-02-25 08:55:50|582.1|579.22|582.19|579.31|582.39|579.51|582.1|579.22|0
1645779360000|2022-02-25 08:56:00|582.39|579.51|582.79|579.91|582.79|579.91|582.39|579.51|0
1645779370000|2022-02-25 08:56:10|582.98|580.1|583.58|580.7|583.68|580.8|582.98|580.1|0
1645779380000|2022-02-25 08:56:20|584.37|581.49|584.77|581.89|584.97|582.09|584.37|581.49|0
1645779390000|2022-02-25 08:56:30|584.97|582.09|585.07|582.19|585.07|582.19|584.77|581.89|0
1645779400000|2022-02-25 08:56:40|585.36|582.48|584.57|581.69|585.36|582.48|584.57|581.69|0
1645779410000|2022-02-25 08:56:50|584.48|581.6|584.97|582.09|584.97|582.09|584.48|581.6|0
1645779420000|2022-02-25 08:57:00|584.77|581.89|585.36|582.48|585.36|582.48|584.77|581.89|0
1645779430000|2022-02-25 08:57:10|585.56|582.68|584.57|581.69|585.56|582.68|584.57|581.69|0
1645779440000|2022-02-25 08:57:20|584.97|582.09|584.17|581.29|584.97|582.09|584.17|581.29|0
1645779450000|2022-02-25 08:57:30|583.98|581.1|584.57|581.69|584.57|581.69|583.98|581.1|0
1645779460000|2022-02-25 08:57:40|584.97|582.09|585.07|582.19|585.07|582.19|584.67|581.79|0
1645779470000|2022-02-25 08:57:50|585.56|582.68|585.36|582.48|585.76|582.88|585.36|582.48|0
1645779480000|2022-02-25 08:58:00|585.47|582.59|585.76|582.88|585.76|582.88|585.47|582.59|0
1645779490000|2022-02-25 08:58:10|586.16|583.28|586.36|583.48|586.55|583.67|586.16|583.28|0
1645779500000|2022-02-25 08:58:20|586.55|583.67|586.55|583.67|586.55|583.67|586.16|583.28|0
1645779510000|2022-02-25 08:58:30|586.75|583.87|586.36|583.48|586.95|584.07|586.36|583.48|0
1645779520000|2022-02-25 08:58:40|586.26|583.38|586.95|584.07|586.95|584.07|586.26|583.38|0
1645779530000|2022-02-25 08:58:50|587.15|584.27|587.15|584.27|587.15|584.27|587.15|584.27|0
1645779540000|2022-02-25 08:59:00|586.95|584.07|587.15|584.27|587.15|584.27|586.75|583.87|0
1645779550000|2022-02-25 08:59:10|586.75|583.87|585.96|583.08|586.75|583.87|585.96|583.08|0
1645779560000|2022-02-25 08:59:20|586.16|583.28|585.76|582.88|586.16|583.28|585.56|582.68|0
1645779570000|2022-02-25 08:59:30|585.16|582.28|585.27|582.39|585.27|582.39|584.77|581.89|0
1645779580000|2022-02-25 08:59:40|584.87|581.99|584.57|581.69|584.87|581.99|584.37|581.49|0
1645779590000|2022-02-25 08:59:50|584.77|581.89|584.77|581.89|584.77|581.89|584.37|581.49|0
1645779600000|2022-02-25 09:00:00|584.08|581.2|583.58|580.7|584.17|581.29|583.58|580.7|0
1645779610000|2022-02-25 09:00:10|582.98|580.1|584.57|581.69|584.57|581.69|582.98|580.1|0
1645779620000|2022-02-25 09:00:20|584.77|581.89|585.56|582.68|585.56|582.68|584.77|581.89|0
1645779630000|2022-02-25 09:00:30|585.66|582.78|586.16|583.28|586.16|583.28|585.66|582.78|0
1645779640000|2022-02-25 09:00:40|585.96|583.08|585.36|582.48|585.96|583.08|585.36|582.48|0
1645779650000|2022-02-25 09:00:50|584.37|581.49|583.97|581.09|584.37|581.49|583.97|581.09|0
1645779660000|2022-02-25 09:01:00|584.37|581.49|583.78|580.9|584.57|581.69|583.78|580.9|0
1645779670000|2022-02-25 09:01:10|584.57|581.69|584.97|582.09|585.16|582.28|584.57|581.69|0
1645779680000|2022-02-25 09:01:20|585.16|582.28|583.97|581.09|585.16|582.28|583.97|581.09|0
1645779690000|2022-02-25 09:01:30|583.58|580.7|583.18|580.3|583.58|580.7|582.98|580.1|0
1645779700000|2022-02-25 09:01:40|582.59|579.71|581.4|578.52|582.69|579.81|581.4|578.52|0
1645779710000|2022-02-25 09:01:50|581.2|578.32|581.5|578.62|581.7|578.82|581.2|578.32|0
1645779720000|2022-02-25 09:02:00|581.7|578.82|581.2|578.32|581.7|578.82|581.2|578.32|0
1645779730000|2022-02-25 09:02:10|580.81|577.93|580.81|577.93|580.91|578.03|580.81|577.93|0
1645779740000|2022-02-25 09:02:20|581.4|578.52|581.2|578.32|581.4|578.52|581|578.12|0
1645779750000|2022-02-25 09:02:30|581.6|578.72|582.39|579.51|582.59|579.71|581.6|578.72|0
1645779760000|2022-02-25 09:02:40|582.49|579.61|582.39|579.51|582.49|579.61|582.29|579.41|0
1645779770000|2022-02-25 09:02:50|582.19|579.31|583.09|580.21|583.09|580.21|582.19|579.31|0
1645779780000|2022-02-25 09:03:00|582.98|580.1|583.97|581.09|584.17|581.29|582.98|580.1|0
1645779790000|2022-02-25 09:03:10|584.17|581.29|583.97|581.09|584.37|581.49|583.97|581.09|0
1645779800000|2022-02-25 09:03:20|584.17|581.29|583.78|580.9|584.17|581.29|583.58|580.7|0
1645779810000|2022-02-25 09:03:30|583.38|580.5|582.59|579.71|583.38|580.5|582.59|579.71|0
1645779820000|2022-02-25 09:03:40|581.9|579.02|582.98|580.1|582.98|580.1|581.8|578.92|0
1645779830000|2022-02-25 09:03:50|583.38|580.5|584.27|581.39|584.27|581.39|583.38|580.5|0
1645779840000|2022-02-25 09:04:00|584.67|581.79|584.47|581.59|584.67|581.79|584.27|581.39|0
1645779850000|2022-02-25 09:04:10|583.78|580.9|583.97|581.09|583.97|581.09|583.58|580.7|0
1645779860000|2022-02-25 09:04:20|584.57|581.69|584.57|581.69|584.77|581.89|584.57|581.69|0
1645779870000|2022-02-25 09:04:30|584.77|581.89|584.96|582.08|584.96|582.08|584.77|581.89|0
1645779880000|2022-02-25 09:04:40|585.56|582.68|586.16|583.28|586.16|583.28|585.56|582.68|0
1645779890000|2022-02-25 09:04:50|586.06|583.18|584.67|581.79|586.06|583.18|584.67|581.79|0
1645779900000|2022-02-25 09:05:00|584.57|581.69|583.97|581.09|584.77|581.89|583.97|581.09|0
1645779910000|2022-02-25 09:05:10|584.37|581.49|584.47|581.59|584.47|581.59|584.17|581.29|0
1645779920000|2022-02-25 09:05:20|584.77|581.89|582.98|580.1|584.77|581.89|582.98|580.1|0
1645779930000|2022-02-25 09:05:30|582.89|580.01|583.18|580.3|583.38|580.5|582.89|580.01|0
1645779940000|2022-02-25 09:05:40|583.38|580.5|583.97|581.09|583.97|581.09|583.38|580.5|0
1645779950000|2022-02-25 09:05:50|584.37|581.49|583.97|581.09|584.37|581.49|583.97|581.09|0
1645779960000|2022-02-25 09:06:00|583.77|580.89|584.96|582.08|584.96|582.08|583.77|580.89|0
1645779970000|2022-02-25 09:06:10|585.56|582.68|586.16|583.28|586.16|583.28|585.36|582.48|0
1645779980000|2022-02-25 09:06:20|586.35|583.47|587.15|584.27|587.15|584.27|586.35|583.47|0
1645779990000|2022-02-25 09:06:30|587.55|584.67|587.74|584.86|587.74|584.86|587.35|584.47|0
1645780000000|2022-02-25 09:06:40|587.15|584.27|587.15|584.27|587.15|584.27|586.85|583.97|0
1645780010000|2022-02-25 09:06:50|586.95|584.07|586.75|583.87|587.55|584.67|586.75|583.87|0
1645780020000|2022-02-25 09:07:00|586.26|583.38|586.35|583.47|586.85|583.97|586.26|583.38|0
1645780030000|2022-02-25 09:07:10|586.16|583.28|586.16|583.28|586.46|583.58|586.16|583.28|0
1645780040000|2022-02-25 09:07:20|586.35|583.47|585.16|582.28|586.35|583.47|585.16|582.28|0
1645780050000|2022-02-25 09:07:30|585.36|582.48|585.36|582.48|585.56|582.68|585.27|582.39|0
1645780060000|2022-02-25 09:07:40|584.96|582.08|585.76|582.88|585.76|582.88|584.96|582.08|0
1645780070000|2022-02-25 09:07:50|584.96|582.08|584.87|581.99|584.96|582.08|584.87|581.99|0
1645780080000|2022-02-25 09:08:00|584.67|581.79|584.17|581.29|584.67|581.79|583.97|581.09|0
1645780090000|2022-02-25 09:08:10|584.37|581.49|584.27|581.39|584.37|581.49|584.17|581.29|0
1645780100000|2022-02-25 09:08:20|584.47|581.59|583.97|581.09|584.47|581.59|583.88|581|0
1645780110000|2022-02-25 09:08:30|583.88|581|583.97|581.09|583.97|581.09|583.88|581|0
1645780120000|2022-02-25 09:08:40|584.57|581.69|585.36|582.48|585.36|582.48|584.57|581.69|0
1645780130000|2022-02-25 09:08:50|585.56|582.68|585.96|583.08|585.96|583.08|585.56|582.68|0
1645780140000|2022-02-25 09:09:00|585.76|582.88|584.87|581.99|585.76|582.88|584.87|581.99|0
1645780150000|2022-02-25 09:09:10|584.77|581.89|584.67|581.79|584.77|581.89|584.17|581.29|0
1645780160000|2022-02-25 09:09:20|584.17|581.29|584.37|581.49|584.37|581.49|583.97|581.09|0
1645780170000|2022-02-25 09:09:30|585.16|582.28|584.77|581.89|585.36|582.48|584.77|581.89|0
1645780180000|2022-02-25 09:09:40|585.56|582.68|586.35|583.47|586.35|583.47|585.56|582.68|0
1645780190000|2022-02-25 09:09:50|586.26|583.38|587.05|584.17|587.05|584.17|586.26|583.38|0
1645780200000|2022-02-25 09:10:00|586.95|584.07|587.15|584.27|587.15|584.27|586.95|584.07|0
1645780210000|2022-02-25 09:10:10|586.95|584.07|587.65|584.77|587.74|584.86|586.95|584.07|0
1645780220000|2022-02-25 09:10:20|587.74|584.86|587.25|584.37|587.74|584.86|586.95|584.07|0
1645780230000|2022-02-25 09:10:30|586.55|583.67|586.95|584.07|586.95|584.07|586.15|583.27|0
1645780240000|2022-02-25 09:10:40|586.75|583.87|586.55|583.67|586.75|583.87|586.15|583.27|0
1645780250000|2022-02-25 09:10:50|586.75|583.87|587.94|585.06|587.94|585.06|586.75|583.87|0
1645780260000|2022-02-25 09:11:00|587.54|584.66|587.15|584.27|587.54|584.66|586.85|583.97|0
1645780270000|2022-02-25 09:11:10|587.35|584.47|586.95|584.07|587.35|584.47|586.95|584.07|0
1645780280000|2022-02-25 09:11:20|586.85|583.97|586.75|583.87|586.95|584.07|586.75|583.87|0
1645780290000|2022-02-25 09:11:30|586.95|584.07|587.54|584.66|587.74|584.86|586.95|584.07|0
1645780300000|2022-02-25 09:11:40|587.74|584.86|588.74|585.86|588.84|585.96|587.74|584.86|0
1645780310000|2022-02-25 09:11:50|588.54|585.66|587.85|584.97|588.54|585.66|587.85|584.97|0
1645780320000|2022-02-25 09:12:00|587.74|584.86|587.54|584.66|587.74|584.86|587.15|584.27|0
1645780330000|2022-02-25 09:12:10|587.15|584.27|586.85|583.97|587.15|584.27|586.55|583.67|0
1645780340000|2022-02-25 09:12:20|587.05|584.17|586.95|584.07|587.05|584.17|586.75|583.87|0
1645780350000|2022-02-25 09:12:30|586.85|583.97|586.95|584.07|586.95|584.07|586.75|583.87|0
1645780360000|2022-02-25 09:12:40|586.75|583.87|587.15|584.27|587.15|584.27|586.15|583.27|0
1645780370000|2022-02-25 09:12:50|587.35|584.47|586.75|583.87|587.35|584.47|586.75|583.87|0
1645780380000|2022-02-25 09:13:00|586.95|584.07|586.65|583.77|586.95|584.07|586.35|583.47|0
1645780390000|2022-02-25 09:13:10|586.55|583.67|586.55|583.67|586.55|583.67|586.35|583.47|0
1645780400000|2022-02-25 09:13:20|586.46|583.58|586.65|583.77|586.65|583.77|586.35|583.47|0
1645780410000|2022-02-25 09:13:30|587.05|584.17|587.35|584.47|587.35|584.47|586.95|584.07|0
1645780420000|2022-02-25 09:13:40|587.54|584.66|587.15|584.27|587.74|584.86|587.15|584.27|0
1645780430000|2022-02-25 09:13:50|587.45|584.57|586.95|584.07|587.45|584.57|586.95|584.07|0
1645780440000|2022-02-25 09:14:00|586.85|583.97|586.75|583.87|587.15|584.27|586.75|583.87|0
1645780450000|2022-02-25 09:14:10|587.15|584.27|586.85|583.97|587.54|584.66|586.85|583.97|0
1645780460000|2022-02-25 09:14:20|587.15|584.27|586.15|583.27|587.15|584.27|586.15|583.27|0
1645780470000|2022-02-25 09:14:30|586.35|583.47|585.95|583.07|586.35|583.47|585.95|583.07|0
1645780480000|2022-02-25 09:14:40|586.15|583.27|585.95|583.07|586.15|583.27|585.95|583.07|0
1645780490000|2022-02-25 09:14:50|586.15|583.27|586.45|583.57|586.65|583.77|586.15|583.27|0
1645780500000|2022-02-25 09:15:00|586.65|583.77|585.36|582.48|586.65|583.77|585.36|582.48|0
1645780510000|2022-02-25 09:15:10|585.26|582.38|585.16|582.28|585.26|582.38|584.67|581.79|0
1645780520000|2022-02-25 09:15:20|585.26|582.38|585.36|582.48|585.36|582.48|585.16|582.28|0
1645780530000|2022-02-25 09:15:30|584.96|582.08|583.97|581.09|585.46|582.58|583.97|581.09|0
1645780540000|2022-02-25 09:15:40|583.68|580.8|583.77|580.89|583.77|580.89|583.57|580.69|0
1645780550000|2022-02-25 09:15:50|583.48|580.6|584.57|581.69|584.57|581.69|583.48|580.6|0
1645780560000|2022-02-25 09:16:00|585.46|582.58|585.36|582.48|585.46|582.58|585.26|582.38|0
1645780570000|2022-02-25 09:16:10|585.16|582.28|584.96|582.08|585.16|582.28|584.96|582.08|0
1645780580000|2022-02-25 09:16:20|585.36|582.48|586.35|583.47|586.35|583.47|585.36|582.48|0
1645780590000|2022-02-25 09:16:30|586.55|583.67|586.95|584.07|586.95|584.07|586.55|583.67|0
1645780600000|2022-02-25 09:16:40|586.75|583.87|585.76|582.88|586.75|583.87|585.56|582.68|0
1645780610000|2022-02-25 09:16:50|585.56|582.68|584.56|581.68|585.56|582.68|584.56|581.68|0
1645780620000|2022-02-25 09:17:00|584.96|582.08|584.76|581.88|584.96|582.08|584.56|581.68|0
1645780630000|2022-02-25 09:17:10|584.56|581.68|584.17|581.29|584.56|581.68|584.17|581.29|0
1645780640000|2022-02-25 09:17:20|584.27|581.39|583.97|581.09|584.37|581.49|583.97|581.09|0
1645780650000|2022-02-25 09:17:30|584.17|581.29|583.08|580.2|584.17|581.29|583.08|580.2|0
1645780660000|2022-02-25 09:17:40|582.58|579.7|582.19|579.31|582.58|579.7|581.79|578.91|0
1645780670000|2022-02-25 09:17:50|582.38|579.5|582.58|579.7|582.88|580|582.38|579.5|0
1645780680000|2022-02-25 09:18:00|582.78|579.9|583.08|580.2|583.08|580.2|582.78|579.9|0
1645780690000|2022-02-25 09:18:10|583.38|580.5|583.18|580.3|583.68|580.8|583.18|580.3|0
1645780700000|2022-02-25 09:18:20|582.88|580|582.38|579.5|582.88|580|582.38|579.5|0
1645780710000|2022-02-25 09:18:30|582.58|579.7|582.98|580.1|582.98|580.1|582.58|579.7|0
1645780720000|2022-02-25 09:18:40|582.78|579.9|582.58|579.7|582.78|579.9|582.38|579.5|0
1645780730000|2022-02-25 09:18:50|582.19|579.31|583.18|580.3|583.18|580.3|582.19|579.31|0
1645780740000|2022-02-25 09:19:00|582.98|580.1|581.79|578.91|582.98|580.1|581.79|578.91|0
1645780750000|2022-02-25 09:19:10|582.19|579.31|582.49|579.61|582.78|579.9|581.99|579.11|0
1645780760000|2022-02-25 09:19:20|583.18|580.3|583.48|580.6|583.57|580.69|583.18|580.3|0
1645780770000|2022-02-25 09:19:30|583.18|580.3|583.37|580.49|583.37|580.49|583.18|580.3|0
1645780780000|2022-02-25 09:19:40|583.48|580.6|583.37|580.49|583.97|581.09|583.37|580.49|0
1645780790000|2022-02-25 09:19:50|583.57|580.69|583.97|581.09|583.97|581.09|583.57|580.69|0
1645780800000|2022-02-25 09:20:00|583.77|580.89|583.48|580.6|583.77|580.89|583.18|580.3|0
1645780810000|2022-02-25 09:20:10|583.18|580.3|583.57|580.69|583.57|580.69|582.78|579.9|0
1645780820000|2022-02-25 09:20:20|583.18|580.3|584.07|581.19|584.17|581.29|583.18|580.3|0
1645780830000|2022-02-25 09:20:30|584.27|581.39|584.76|581.88|584.76|581.88|584.17|581.29|0
1645780840000|2022-02-25 09:20:40|584.56|581.68|583.77|580.89|584.56|581.68|583.18|580.3|0
1645780850000|2022-02-25 09:20:50|583.97|581.09|583.77|580.89|583.97|581.09|583.77|580.89|0
1645780860000|2022-02-25 09:21:00|583.57|580.69|584.67|581.79|584.67|581.79|583.57|580.69|0
1645780870000|2022-02-25 09:21:10|584.47|581.59|585.26|582.38|585.26|582.38|584.47|581.59|0
1645780880000|2022-02-25 09:21:20|585.36|582.48|586.06|583.18|586.06|583.18|585.36|582.48|0
1645780890000|2022-02-25 09:21:30|585.75|582.87|585.75|582.87|585.95|583.07|585.75|582.87|0
1645780900000|2022-02-25 09:21:40|585.95|583.07|585.75|582.87|585.95|583.07|585.56|582.68|0
1645780910000|2022-02-25 09:21:50|585.56|582.68|584.96|582.08|585.56|582.68|584.96|582.08|0
1645780920000|2022-02-25 09:22:00|585.16|582.28|584.76|581.88|585.16|582.28|584.56|581.68|0
1645780930000|2022-02-25 09:22:10|584.37|581.49|584.56|581.68|585.06|582.18|584.37|581.49|0
1645780940000|2022-02-25 09:22:20|584.96|582.08|584.36|581.48|584.96|582.08|584.36|581.48|0
1645780950000|2022-02-25 09:22:30|584.56|581.68|584.36|581.48|584.56|581.68|584.36|581.48|0
1645780960000|2022-02-25 09:22:40|585.56|582.68|585.26|582.38|585.75|582.87|585.26|582.38|0
1645780970000|2022-02-25 09:22:50|585.46|582.58|585.95|583.07|585.95|583.07|585.46|582.58|0
1645780980000|2022-02-25 09:23:00|585.75|582.87|586.95|584.07|586.95|584.07|585.75|582.87|0
1645780990000|2022-02-25 09:23:10|587.14|584.26|587.34|584.46|587.45|584.57|586.95|584.07|0
1645781000000|2022-02-25 09:23:20|587.14|584.26|587.14|584.26|587.14|584.26|586.15|583.27|0
1645781010000|2022-02-25 09:23:30|586.55|583.67|586.55|583.67|586.55|583.67|586.35|583.47|0
1645781020000|2022-02-25 09:23:40|587.14|584.26|586.95|584.07|587.14|584.26|586.95|584.07|0
1645781030000|2022-02-25 09:23:50|587.34|584.46|586.75|583.87|587.34|584.46|586.75|583.87|0
1645781040000|2022-02-25 09:24:00|587.14|584.26|587.14|584.26|587.25|584.37|587.14|584.26|0
1645781050000|2022-02-25 09:24:10|587.05|584.17|586.94|584.06|587.05|584.17|586.06|583.18|0
1645781060000|2022-02-25 09:24:20|587.05|584.17|587.05|584.17|587.34|584.46|587.05|584.17|0
1645781070000|2022-02-25 09:24:30|586.75|583.87|586.75|583.87|586.85|583.97|586.75|583.87|0
1645781080000|2022-02-25 09:24:40|586.94|584.06|586.55|583.67|586.94|584.06|586.55|583.67|0
1645781090000|2022-02-25 09:24:50|586.94|584.06|587.14|584.26|587.14|584.26|586.94|584.06|0
1645781100000|2022-02-25 09:25:00|587.05|584.17|588.73|585.85|588.73|585.85|587.05|584.17|0
1645781110000|2022-02-25 09:25:10|588.44|585.56|587.94|585.06|588.44|585.56|587.94|585.06|0
1645781120000|2022-02-25 09:25:20|588.04|585.16|588.14|585.26|588.34|585.46|587.84|584.96|0
1645781130000|2022-02-25 09:25:30|587.74|584.86|588.04|585.16|588.04|585.16|587.54|584.66|0
1645781140000|2022-02-25 09:25:40|587.84|584.96|587.64|584.76|588.14|585.26|587.64|584.76|0
1645781150000|2022-02-25 09:25:50|587.84|584.96|587.74|584.86|587.84|584.96|587.54|584.66|0
1645781160000|2022-02-25 09:26:00|588.04|585.16|587.74|584.86|588.04|585.16|587.74|584.86|0
1645781170000|2022-02-25 09:26:10|586.94|584.06|586.15|583.27|587.05|584.17|586.15|583.27|0
1645781180000|2022-02-25 09:26:20|586.75|583.87|587.45|584.57|587.45|584.57|586.75|583.87|0
1645781190000|2022-02-25 09:26:30|587.54|584.66|587.25|584.37|587.54|584.66|587.14|584.26|0
1645781200000|2022-02-25 09:26:40|587.64|584.76|587.74|584.86|587.74|584.86|587.54|584.66|0
1645781210000|2022-02-25 09:26:50|587.84|584.96|587.25|584.37|588.14|585.26|587.25|584.37|0
1645781220000|2022-02-25 09:27:00|587.14|584.26|586.75|583.87|587.14|584.26|586.75|583.87|0
1645781230000|2022-02-25 09:27:10|586.94|584.06|586.75|583.87|587.14|584.26|586.75|583.87|0
1645781240000|2022-02-25 09:27:20|587.34|584.46|587.94|585.06|588.04|585.16|587.34|584.46|0
1645781250000|2022-02-25 09:27:30|587.54|584.66|587.34|584.46|587.64|584.76|587.34|584.46|0
1645781260000|2022-02-25 09:27:40|587.25|584.37|586.94|584.06|587.54|584.66|586.94|584.06|0
1645781270000|2022-02-25 09:27:50|586.55|583.67|587.14|584.26|587.14|584.26|586.55|583.67|0
1645781280000|2022-02-25 09:28:00|587.64|584.76|588.34|585.46|588.34|585.46|587.64|584.76|0
1645781290000|2022-02-25 09:28:10|588.53|585.65|588.93|586.05|588.93|586.05|588.53|585.65|0
1645781300000|2022-02-25 09:28:20|589.13|586.25|589.13|586.25|589.13|586.25|589.13|586.25|0
1645781310000|2022-02-25 09:28:30|589.24|586.36|588.34|585.46|589.24|586.36|588.14|585.26|0
1645781320000|2022-02-25 09:28:40|587.94|585.06|588.53|585.65|588.53|585.65|587.94|585.06|0
1645781330000|2022-02-25 09:28:50|589.13|586.25|588.73|585.85|589.13|586.25|588.73|585.85|0
1645781340000|2022-02-25 09:29:00|588.34|585.46|588.14|585.26|588.34|585.46|588.14|585.26|0
1645781350000|2022-02-25 09:29:10|588.34|585.46|587.94|585.06|588.34|585.46|587.94|585.06|0
1645781360000|2022-02-25 09:29:20|587.84|584.96|587.14|584.26|587.84|584.96|587.14|584.26|0
1645781370000|2022-02-25 09:29:30|586.74|583.86|587.54|584.66|587.54|584.66|586.74|583.86|0
1645781380000|2022-02-25 09:29:40|587.34|584.46|587.14|584.26|587.44|584.56|587.14|584.26|0
1645781390000|2022-02-25 09:29:50|587.05|584.17|586.55|583.67|587.05|584.17|586.55|583.67|0
1645781400000|2022-02-25 09:30:00|586.74|583.86|586.74|583.86|587.14|584.26|586.55|583.67|0
1645781410000|2022-02-25 09:30:10|585.66|582.78|586.94|584.06|586.94|584.06|585.66|582.78|0
1645781420000|2022-02-25 09:30:20|586.65|583.77|584.86|581.98|586.65|583.77|584.86|581.98|0
1645781430000|2022-02-25 09:30:30|585.95|583.07|585.95|583.07|586.05|583.17|585.75|582.87|0
1645781440000|2022-02-25 09:30:40|586.35|583.47|585.95|583.07|586.35|583.47|585.95|583.07|0
1645781450000|2022-02-25 09:30:50|585.75|582.87|586.94|584.06|586.94|584.06|585.75|582.87|0
1645781460000|2022-02-25 09:31:00|587.14|584.26|587.54|584.66|587.54|584.66|586.74|583.86|0
1645781470000|2022-02-25 09:31:10|587.34|584.46|587.25|584.37|587.54|584.66|587.25|584.37|0
1645781480000|2022-02-25 09:31:20|587.74|584.86|587.25|584.37|587.94|585.06|587.25|584.37|0
1645781490000|2022-02-25 09:31:30|586.94|584.06|587.94|585.06|587.94|585.06|586.65|583.77|0
1645781500000|2022-02-25 09:31:40|587.84|584.96|588.04|585.16|588.04|585.16|587.84|584.96|0
1645781510000|2022-02-25 09:31:50|587.94|585.06|588.33|585.45|588.53|585.65|587.94|585.06|0
1645781520000|2022-02-25 09:32:00|587.24|584.36|585.46|582.58|587.24|584.36|585.46|582.58|0
1645781530000|2022-02-25 09:32:10|583.08|580.2|584.36|581.48|584.96|582.08|583.08|580.2|0
1645781540000|2022-02-25 09:32:20|584.56|581.68|584.16|581.28|585.16|582.28|584.16|581.28|0
1645781550000|2022-02-25 09:32:30|584.36|581.48|583.67|580.79|584.36|581.48|582.97|580.09|0
1645781560000|2022-02-25 09:32:40|584.66|581.78|585.85|582.97|585.85|582.97|584.66|581.78|0
1645781570000|2022-02-25 09:32:50|585.95|583.07|585.35|582.47|585.95|583.07|585.35|582.47|0
1645781580000|2022-02-25 09:33:00|583.97|581.09|583.97|581.09|583.97|581.09|582.97|580.09|0
1645781590000|2022-02-25 09:33:10|583.28|580.4|580.4|577.52|583.28|580.4|579.91|577.03|0
1645781600000|2022-02-25 09:33:20|581|578.12|580.31|577.43|581.19|578.31|580.31|577.43|0
1645781610000|2022-02-25 09:33:30|580.2|577.32|581.19|578.31|581.19|578.31|579.22|576.34|0
1645781620000|2022-02-25 09:33:40|581.59|578.71|581.19|578.31|581.59|578.71|581.19|578.31|0
1645781630000|2022-02-25 09:33:50|581.98|579.1|583.77|580.89|583.77|580.89|581.98|579.1|0
1645781640000|2022-02-25 09:34:00|583.57|580.69|584.36|581.48|584.36|581.48|583.57|580.69|0
1645781650000|2022-02-25 09:34:10|583.57|580.69|583.08|580.2|584.36|581.48|583.08|580.2|0
1645781660000|2022-02-25 09:34:20|583.17|580.29|583.67|580.79|583.67|580.79|583.17|580.29|0
1645781670000|2022-02-25 09:34:30|582.58|579.7|584.07|581.19|584.16|581.28|582.58|579.7|0
1645781680000|2022-02-25 09:34:40|584.16|581.28|584.76|581.88|584.76|581.88|584.16|581.28|0
1645781690000|2022-02-25 09:34:50|584.36|581.48|584.36|581.48|584.76|581.88|584.36|581.48|0
1645781700000|2022-02-25 09:35:00|584.76|581.88|582.97|580.09|584.76|581.88|582.97|580.09|0
1645781710000|2022-02-25 09:35:10|583.77|580.89|583.17|580.29|583.77|580.89|583.17|580.29|0
1645781720000|2022-02-25 09:35:20|582.78|579.9|583.37|580.49|583.37|580.49|582.78|579.9|0
1645781730000|2022-02-25 09:35:30|583.57|580.69|583.17|580.29|583.57|580.69|583.17|580.29|0
1645781740000|2022-02-25 09:35:40|583.77|580.89|584.16|581.28|584.16|581.28|583.77|580.89|0
1645781750000|2022-02-25 09:35:50|584.07|581.19|583.96|581.08|584.07|581.19|583.96|581.08|0
1645781760000|2022-02-25 09:36:00|584.07|581.19|583.77|580.89|584.07|581.19|583.77|580.89|0
1645781770000|2022-02-25 09:36:10|583.37|580.49|583.17|580.29|583.37|580.49|582.58|579.7|0
1645781780000|2022-02-25 09:36:20|583.08|580.2|583.77|580.89|583.77|580.89|583.08|580.2|0
1645781790000|2022-02-25 09:36:30|584.16|581.28|583.57|580.69|584.16|581.28|583.57|580.69|0
1645781800000|2022-02-25 09:36:40|583.37|580.49|582.18|579.3|583.37|580.49|582.18|579.3|0
1645781810000|2022-02-25 09:36:50|581.59|578.71|580.9|578.02|581.59|578.71|580.6|577.72|0
1645781820000|2022-02-25 09:37:00|580.99|578.11|581.39|578.51|581.49|578.61|580.99|578.11|0
1645781830000|2022-02-25 09:37:10|581.59|578.71|581.89|579.01|581.89|579.01|581.59|578.71|0
1645781840000|2022-02-25 09:37:20|582.18|579.3|582.38|579.5|582.38|579.5|582.18|579.3|0
1645781850000|2022-02-25 09:37:30|582.58|579.7|582.58|579.7|582.58|579.7|582.58|579.7|0
1645781860000|2022-02-25 09:37:40|582.78|579.9|582.58|579.7|582.97|580.09|582.58|579.7|0
1645781870000|2022-02-25 09:37:50|582.38|579.5|581.98|579.1|582.58|579.7|581.98|579.1|0
1645781880000|2022-02-25 09:38:00|582.18|579.3|581.98|579.1|582.28|579.4|581.98|579.1|0
1645781890000|2022-02-25 09:38:10|581.39|578.51|580.31|577.43|581.39|578.51|580.31|577.43|0
1645781900000|2022-02-25 09:38:20|580.8|577.92|581.39|578.51|581.39|578.51|580.8|577.92|0
1645781910000|2022-02-25 09:38:30|581.49|578.61|580.4|577.52|581.49|578.61|580.4|577.52|0
1645781920000|2022-02-25 09:38:40|580.8|577.92|580.9|578.02|580.9|578.02|580.4|577.52|0
1645781930000|2022-02-25 09:38:50|581.19|578.31|581.39|578.51|581.79|578.91|581.19|578.31|0
1645781940000|2022-02-25 09:39:00|581.19|578.31|582.09|579.21|582.09|579.21|581.19|578.31|0
1645781950000|2022-02-25 09:39:10|581.98|579.1|581.59|578.71|581.98|579.1|581.59|578.71|0
1645781960000|2022-02-25 09:39:20|581.49|578.61|581.98|579.1|581.98|579.1|581.49|578.61|0
1645781970000|2022-02-25 09:39:30|582.18|579.3|581.79|578.91|582.18|579.3|581.79|578.91|0
1645781980000|2022-02-25 09:39:40|581.98|579.1|581.49|578.61|581.98|579.1|581.39|578.51|0
1645781990000|2022-02-25 09:39:50|581.59|578.71|580.99|578.11|581.59|578.71|580.99|578.11|0
1645782000000|2022-02-25 09:40:00|581.39|578.51|581.98|579.1|581.98|579.1|581.39|578.51|0
1645782010000|2022-02-25 09:40:10|582.09|579.21|582.58|579.7|582.58|579.7|582.09|579.21|0
1645782020000|2022-02-25 09:40:20|582.77|579.89|583.27|580.39|583.37|580.49|582.77|579.89|0
1645782030000|2022-02-25 09:40:30|583.37|580.49|583.17|580.29|583.47|580.59|583.17|580.29|0
1645782040000|2022-02-25 09:40:40|583.27|580.39|584.16|581.28|584.16|581.28|583.27|580.39|0
1645782050000|2022-02-25 09:40:50|584.36|581.48|584.56|581.68|584.56|581.68|583.96|581.08|0
1645782060000|2022-02-25 09:41:00|584.46|581.58|582.58|579.7|584.46|581.58|582.18|579.3|0
1645782070000|2022-02-25 09:41:10|582.77|579.89|582.97|580.09|582.97|580.09|582.58|579.7|0
1645782080000|2022-02-25 09:41:20|583.17|580.29|583.17|580.29|583.77|580.89|583.17|580.29|0
1645782090000|2022-02-25 09:41:30|583.08|580.2|583.47|580.59|583.47|580.59|583.08|580.2|0
1645782100000|2022-02-25 09:41:40|583.67|580.79|583.08|580.2|583.87|580.99|583.08|580.2|0
1645782110000|2022-02-25 09:41:50|583.27|580.39|583.08|580.2|583.37|580.49|583.08|580.2|0
1645782120000|2022-02-25 09:42:00|582.09|579.21|582.58|579.7|582.58|579.7|582.09|579.21|0
1645782130000|2022-02-25 09:42:10|582.97|580.09|581.78|578.9|582.97|580.09|581.78|578.9|0
1645782140000|2022-02-25 09:42:20|581.69|578.81|581.69|578.81|581.69|578.81|581.49|578.61|0
1645782150000|2022-02-25 09:42:30|581.78|578.9|581.78|578.9|581.98|579.1|581.59|578.71|0
1645782160000|2022-02-25 09:42:40|581.59|578.71|581.59|578.71|581.59|578.71|581.59|578.71|0
1645782170000|2022-02-25 09:42:50|581.69|578.81|580.99|578.11|581.69|578.81|580.99|578.11|0
1645782180000|2022-02-25 09:43:00|581.98|579.1|581.59|578.71|581.98|579.1|581.59|578.71|0
1645782190000|2022-02-25 09:43:10|581.49|578.61|581.69|578.81|581.78|578.9|581.49|578.61|0
1645782200000|2022-02-25 09:43:20|581.1|578.22|581.98|579.1|582.18|579.3|581.1|578.22|0
1645782210000|2022-02-25 09:43:30|582.38|579.5|582.38|579.5|582.68|579.8|582.38|579.5|0
1645782220000|2022-02-25 09:43:40|582.48|579.6|582.77|579.89|582.77|579.89|582.48|579.6|0
1645782230000|2022-02-25 09:43:50|582.48|579.6|582.18|579.3|582.77|579.89|582.18|579.3|0
1645782240000|2022-02-25 09:44:00|581.98|579.1|582.38|579.5|582.38|579.5|581.98|579.1|0
1645782250000|2022-02-25 09:44:10|582.68|579.8|581.98|579.1|582.68|579.8|581.89|579.01|0
1645782260000|2022-02-25 09:44:20|581.59|578.71|581.78|578.9|581.78|578.9|580.99|578.11|0
1645782270000|2022-02-25 09:44:30|581.39|578.51|580.6|577.72|581.39|578.51|580.6|577.72|0
1645782280000|2022-02-25 09:44:40|580.4|577.52|581.19|578.31|581.39|578.51|580.4|577.52|0
1645782290000|2022-02-25 09:44:50|581.1|578.22|580.6|577.72|581.19|578.31|580.6|577.72|0
1645782300000|2022-02-25 09:45:00|580.7|577.82|581.19|578.31|581.19|578.31|580.7|577.82|0
1645782310000|2022-02-25 09:45:10|580.4|577.52|579.91|577.03|580.6|577.72|579.91|577.03|0
1645782320000|2022-02-25 09:45:20|580.11|577.23|580.6|577.72|580.6|577.72|580.11|577.23|0
1645782330000|2022-02-25 09:45:30|580.5|577.62|580.2|577.32|580.99|578.11|580.2|577.32|0
1645782340000|2022-02-25 09:45:40|580.4|577.52|580|577.12|580.4|577.52|580|577.12|0
1645782350000|2022-02-25 09:45:50|579.81|576.93|579.41|576.53|579.81|576.93|579.41|576.53|0
1645782360000|2022-02-25 09:46:00|579.81|576.93|579.41|576.53|579.81|576.93|579.02|576.14|0
1645782370000|2022-02-25 09:46:10|579.32|576.44|578.82|575.94|579.32|576.44|578.82|575.94|0
1645782380000|2022-02-25 09:46:20|578.42|575.54|578.42|575.54|578.42|575.54|578.23|575.35|0
1645782390000|2022-02-25 09:46:30|578.82|575.94|578.62|575.74|578.82|575.94|578.62|575.74|0
1645782400000|2022-02-25 09:46:40|578.82|575.94|578.23|575.35|578.82|575.94|578.23|575.35|0
1645782410000|2022-02-25 09:46:50|578.42|575.54|578.23|575.35|578.72|575.84|578.23|575.35|0
1645782420000|2022-02-25 09:47:00|578.62|575.74|578.82|575.94|579.02|576.14|578.62|575.74|0
1645782430000|2022-02-25 09:47:10|579.12|576.24|579.12|576.24|579.21|576.33|579.12|576.24|0
1645782440000|2022-02-25 09:47:20|579.02|576.14|577.83|574.95|579.41|576.53|577.83|574.95|0
1645782450000|2022-02-25 09:47:30|578.03|575.15|576.85|573.97|578.03|575.15|576.85|573.97|0
1645782460000|2022-02-25 09:47:40|577.04|574.16|578.23|575.35|578.23|575.35|577.04|574.16|0
1645782470000|2022-02-25 09:47:50|578.72|575.84|578.62|575.74|578.82|575.94|578.62|575.74|0
1645782480000|2022-02-25 09:48:00|578.23|575.35|578.03|575.15|578.23|575.35|577.83|574.95|0
1645782490000|2022-02-25 09:48:10|578.23|575.35|578.23|575.35|578.42|575.54|578.23|575.35|0
1645782500000|2022-02-25 09:48:20|577.83|574.95|577.44|574.56|577.83|574.95|577.44|574.56|0
1645782510000|2022-02-25 09:48:30|577.63|574.75|577.34|574.46|577.63|574.75|577.04|574.16|0
1645782520000|2022-02-25 09:48:40|576.85|573.97|576.45|573.57|576.85|573.97|576.45|573.57|0
1645782530000|2022-02-25 09:48:50|577.44|574.56|577.74|574.86|577.74|574.86|577.44|574.56|0
1645782540000|2022-02-25 09:49:00|577.44|574.56|577.04|574.16|577.44|574.56|577.04|574.16|0
1645782550000|2022-02-25 09:49:10|577.83|574.95|578.23|575.35|578.23|575.35|577.83|574.95|0
1645782560000|2022-02-25 09:49:20|578.13|575.25|578.72|575.84|578.82|575.94|578.13|575.25|0
1645782570000|2022-02-25 09:49:30|578.62|575.74|578.62|575.74|578.72|575.84|578.42|575.54|0
1645782580000|2022-02-25 09:49:40|578.33|575.45|578.03|575.15|578.42|575.54|578.03|575.15|0
1645782590000|2022-02-25 09:49:50|578.72|575.84|578.62|575.74|578.72|575.84|578.62|575.74|0
1645782600000|2022-02-25 09:50:00|578.23|575.35|578.13|575.25|578.23|575.35|578.03|575.15|0
1645782610000|2022-02-25 09:50:10|578.23|575.35|578.82|575.94|578.82|575.94|578.23|575.35|0
1645782620000|2022-02-25 09:50:20|578.62|575.74|578.62|575.74|578.92|576.04|578.62|575.74|0
1645782630000|2022-02-25 09:50:30|578.82|575.94|579.12|576.24|579.12|576.24|578.72|575.84|0
1645782640000|2022-02-25 09:50:40|577.63|574.75|577.83|574.95|577.83|574.95|577.34|574.46|0
1645782650000|2022-02-25 09:50:50|577.74|574.86|577.04|574.16|577.74|574.86|577.04|574.16|0
1645782660000|2022-02-25 09:51:00|577.54|574.66|577.83|574.95|577.83|574.95|577.44|574.56|0
1645782670000|2022-02-25 09:51:10|578.03|575.15|577.93|575.05|578.23|575.35|577.83|574.95|0
1645782680000|2022-02-25 09:51:20|577.83|574.95|577.93|575.05|577.93|575.05|577.63|574.75|0
1645782690000|2022-02-25 09:51:30|577.83|574.95|577.24|574.36|577.83|574.95|577.04|574.16|0
1645782700000|2022-02-25 09:51:40|577.63|574.75|577.83|574.95|577.83|574.95|577.34|574.46|0
1645782710000|2022-02-25 09:51:50|577.63|574.75|577.04|574.16|577.63|574.75|577.04|574.16|0
1645782720000|2022-02-25 09:52:00|576.95|574.07|577.44|574.56|577.44|574.56|576.95|574.07|0
1645782730000|2022-02-25 09:52:10|577.93|575.05|577.63|574.75|577.93|575.05|577.44|574.56|0
1645782740000|2022-02-25 09:52:20|577.24|574.36|577.34|574.46|577.44|574.56|577.24|574.36|0
1645782750000|2022-02-25 09:52:30|577.24|574.36|577.04|574.16|577.24|574.36|577.04|574.16|0
1645782760000|2022-02-25 09:52:40|576.45|573.57|576.25|573.37|576.45|573.57|576.25|573.37|0
1645782770000|2022-02-25 09:52:50|576.45|573.57|576.65|573.77|576.65|573.77|576.25|573.37|0
1645782780000|2022-02-25 09:53:00|576.75|573.87|575.96|573.08|576.75|573.87|575.96|573.08|0
1645782790000|2022-02-25 09:53:10|575.66|572.78|575.47|572.59|575.66|572.78|575.47|572.59|0
1645782800000|2022-02-25 09:53:20|575.66|572.78|575.66|572.78|575.66|572.78|575.37|572.49|0
1645782810000|2022-02-25 09:53:30|575.47|572.59|575.66|572.78|575.66|572.78|575.37|572.49|0
1645782820000|2022-02-25 09:53:40|575.86|572.98|574.98|572.1|575.86|572.98|574.98|572.1|0
1645782830000|2022-02-25 09:53:50|575.07|572.19|574.09|571.21|575.07|572.19|574.09|571.21|0
1645782840000|2022-02-25 09:54:00|574.48|571.6|574.09|571.21|574.48|571.6|573.89|571.01|0
1645782850000|2022-02-25 09:54:10|574.29|571.41|574.68|571.8|574.68|571.8|574.29|571.41|0
1645782860000|2022-02-25 09:54:20|574.48|571.6|574.29|571.41|574.48|571.6|574.29|571.41|0
1645782870000|2022-02-25 09:54:30|574.48|571.6|574.88|572|574.88|572|574.29|571.41|0
1645782880000|2022-02-25 09:54:40|575.07|572.19|575.07|572.19|575.27|572.39|575.07|572.19|0
1645782890000|2022-02-25 09:54:50|575.27|572.39|575.47|572.59|575.47|572.59|575.07|572.19|0
1645782900000|2022-02-25 09:55:00|575.27|572.39|574.48|571.6|575.27|572.39|574.48|571.6|0
1645782910000|2022-02-25 09:55:10|574.39|571.51|574.09|571.21|574.39|571.51|573.89|571.01|0
1645782920000|2022-02-25 09:55:20|573.89|571.01|571.44|568.56|573.99|571.11|571.44|568.56|0
1645782930000|2022-02-25 09:55:30|571.53|568.65|571.53|568.65|571.53|568.65|571.53|568.65|0
1645782940000|2022-02-25 09:55:40|571.34|568.46|571.73|568.85|571.93|569.05|571.34|568.46|0
1645782950000|2022-02-25 09:55:50|571.53|568.65|571.93|569.05|571.93|569.05|571.53|568.65|0
1645782960000|2022-02-25 09:56:00|572.12|569.24|571.34|568.46|572.12|569.24|571.34|568.46|0
1645782970000|2022-02-25 09:56:10|571.24|568.36|570.95|568.07|571.34|568.46|570.95|568.07|0
1645782980000|2022-02-25 09:56:20|568.6|565.72|568.79|565.91|568.79|565.91|568.6|565.72|0
1645782990000|2022-02-25 09:56:30|568.99|566.11|569.38|566.5|569.38|566.5|568.99|566.11|0
1645783000000|2022-02-25 09:56:40|569.18|566.3|567.42|564.54|569.18|566.3|567.42|564.54|0
1645783010000|2022-02-25 09:56:50|567.62|564.74|567.62|564.74|568.01|565.13|567.62|564.74|0
1645783020000|2022-02-25 09:57:00|568.79|565.91|569.48|566.6|569.48|566.6|568.79|565.91|0
1645783030000|2022-02-25 09:57:10|569.18|566.3|569.77|566.89|569.77|566.89|569.18|566.3|0
1645783040000|2022-02-25 09:57:20|570.16|567.28|570.75|567.87|570.75|567.87|569.97|567.09|0
1645783050000|2022-02-25 09:57:30|570.95|568.07|571.14|568.26|571.14|568.26|570.95|568.07|0
1645783060000|2022-02-25 09:57:40|571.73|568.85|571.83|568.95|571.93|569.05|571.53|568.65|0
1645783070000|2022-02-25 09:57:50|572.03|569.15|572.03|569.15|572.32|569.44|572.03|569.15|0
1645783080000|2022-02-25 09:58:00|572.12|569.24|571.83|568.95|572.12|569.24|571.83|568.95|0
1645783090000|2022-02-25 09:58:10|571.53|568.65|570.95|568.07|571.53|568.65|570.95|568.07|0
1645783100000|2022-02-25 09:58:20|570.75|567.87|570.36|567.48|570.75|567.87|570.36|567.48|0
1645783110000|2022-02-25 09:58:30|570.07|567.19|570.55|567.67|570.55|567.67|569.97|567.09|0
1645783120000|2022-02-25 09:58:40|570.66|567.78|570.26|567.38|570.66|567.78|570.26|567.38|0
1645783130000|2022-02-25 09:58:50|570.16|567.28|570.55|567.67|570.75|567.87|570.16|567.28|0
1645783140000|2022-02-25 09:59:00|570.95|568.07|570.16|567.28|570.95|568.07|570.16|567.28|0
1645783150000|2022-02-25 09:59:10|570.36|567.48|569.77|566.89|570.36|567.48|569.77|566.89|0
1645783160000|2022-02-25 09:59:20|570.55|567.67|570.16|567.28|570.55|567.67|570.16|567.28|0
1645783170000|2022-02-25 09:59:30|570.46|567.58|570.95|568.07|570.95|568.07|570.46|567.58|0
1645783180000|2022-02-25 09:59:40|570.75|567.87|571.05|568.17|571.05|568.17|570.75|567.87|0
1645783190000|2022-02-25 09:59:50|570.95|568.07|571.53|568.65|571.53|568.65|570.95|568.07|0
1645783200000|2022-02-25 10:00:00|571.83|568.95|570.75|567.87|571.83|568.95|570.75|567.87|0
1645783210000|2022-02-25 10:00:10|571.05|568.17|571.73|568.85|571.73|568.85|571.05|568.17|0
1645783220000|2022-02-25 10:00:20|572.12|569.24|573.3|570.42|573.3|570.42|572.12|569.24|0
1645783230000|2022-02-25 10:00:30|573.4|570.52|573.5|570.62|573.5|570.62|573.3|570.42|0
1645783240000|2022-02-25 10:00:40|573.4|570.52|573.3|570.42|573.4|570.52|573.3|570.42|0
1645783250000|2022-02-25 10:00:50|573.1|570.22|572.81|569.93|573.21|570.33|572.81|569.93|0
1645783260000|2022-02-25 10:01:00|573.3|570.42|573.6|570.72|573.6|570.72|573.1|570.22|0
1645783270000|2022-02-25 10:01:10|573.69|570.81|572.32|569.44|573.69|570.81|572.32|569.44|0
1645783280000|2022-02-25 10:01:20|572.71|569.83|573.3|570.42|573.5|570.62|572.71|569.83|0
1645783290000|2022-02-25 10:01:30|572.91|570.03|573.21|570.33|573.21|570.33|572.91|570.03|0
1645783300000|2022-02-25 10:01:40|573.5|570.62|573.69|570.81|573.69|570.81|573.4|570.52|0
1645783310000|2022-02-25 10:01:50|573.6|570.72|573.5|570.62|573.6|570.72|573.5|570.62|0
1645783320000|2022-02-25 10:02:00|573.8|570.92|572.71|569.83|573.8|570.92|572.71|569.83|0
1645783330000|2022-02-25 10:02:10|573.1|570.22|572.71|569.83|573.1|570.22|572.71|569.83|0
1645783340000|2022-02-25 10:02:20|573.3|570.42|572.91|570.03|573.3|570.42|572.91|570.03|0
1645783350000|2022-02-25 10:02:30|572.51|569.63|572.91|570.03|572.91|570.03|572.51|569.63|0
1645783360000|2022-02-25 10:02:40|572.71|569.83|572.91|570.03|572.91|570.03|572.71|569.83|0
1645783370000|2022-02-25 10:02:50|572.71|569.83|572.91|570.03|573.01|570.13|572.71|569.83|0
1645783380000|2022-02-25 10:03:00|572.71|569.83|572.22|569.34|572.71|569.83|571.83|568.95|0
1645783390000|2022-02-25 10:03:10|572.32|569.44|571.63|568.75|572.32|569.44|571.63|568.75|0
1645783400000|2022-02-25 10:03:20|571.73|568.85|571.93|569.05|572.12|569.24|571.73|568.85|0
1645783410000|2022-02-25 10:03:30|571.53|568.65|571.53|568.65|571.53|568.65|571.53|568.65|0
1645783420000|2022-02-25 10:03:40|571.44|568.56|571.53|568.65|571.53|568.65|571.34|568.46|0
1645783430000|2022-02-25 10:03:50|571.93|569.05|571.73|568.85|572.12|569.24|571.73|568.85|0
1645783440000|2022-02-25 10:04:00|571.83|568.95|571.73|568.85|571.83|568.95|571.44|568.56|0
1645783450000|2022-02-25 10:04:10|571.83|568.95|571.92|569.04|571.93|569.05|571.83|568.95|0
1645783460000|2022-02-25 10:04:20|571.73|568.85|571.92|569.04|571.92|569.04|571.73|568.85|0
1645783470000|2022-02-25 10:04:30|572.32|569.44|572.12|569.24|572.32|569.44|572.03|569.15|0
1645783480000|2022-02-25 10:04:40|572.22|569.34|572.12|569.24|572.32|569.44|572.12|569.24|0
1645783490000|2022-02-25 10:04:50|571.92|569.04|571.44|568.56|571.92|569.04|571.44|568.56|0
1645783500000|2022-02-25 10:05:00|571.73|568.85|571.34|568.46|571.73|568.85|571.34|568.46|0
1645783510000|2022-02-25 10:05:10|570.36|567.48|570.16|567.28|570.65|567.77|570.16|567.28|0
1645783520000|2022-02-25 10:05:20|569.77|566.89|569.96|567.08|569.96|567.08|569.77|566.89|0
1645783530000|2022-02-25 10:05:30|570.16|567.28|570.55|567.67|570.55|567.67|570.16|567.28|0
1645783540000|2022-02-25 10:05:40|570.65|567.77|570.55|567.67|570.94|568.06|570.55|567.67|0
1645783550000|2022-02-25 10:05:50|570.36|567.48|570.16|567.28|570.36|567.48|569.96|567.08|0
1645783560000|2022-02-25 10:06:00|569.96|567.08|569.18|566.3|570.16|567.28|569.18|566.3|0
1645783570000|2022-02-25 10:06:10|569.38|566.5|568.2|565.32|569.38|566.5|568.2|565.32|0
1645783580000|2022-02-25 10:06:20|568.01|565.13|567.81|564.93|568.3|565.42|567.81|564.93|0
1645783590000|2022-02-25 10:06:30|567.91|565.03|568.3|565.42|568.3|565.42|567.81|564.93|0
1645783600000|2022-02-25 10:06:40|568.2|565.32|568.79|565.91|568.79|565.91|568.2|565.32|0
1645783610000|2022-02-25 10:06:50|568.69|565.81|568.4|565.52|568.79|565.91|568.4|565.52|0
1645783620000|2022-02-25 10:07:00|568.3|565.42|568.59|565.71|568.79|565.91|568.3|565.42|0
1645783630000|2022-02-25 10:07:10|568.2|565.32|568.2|565.32|568.4|565.52|568.11|565.23|0
1645783640000|2022-02-25 10:07:20|568.4|565.52|567.91|565.03|568.4|565.52|567.91|565.03|0
1645783650000|2022-02-25 10:07:30|568.01|565.13|567.61|564.73|568.01|565.13|567.61|564.73|0
1645783660000|2022-02-25 10:07:40|567.03|564.15|567.42|564.54|567.42|564.54|567.03|564.15|0
1645783670000|2022-02-25 10:07:50|567.22|564.34|567.81|564.93|567.81|564.93|567.22|564.34|0
1645783680000|2022-02-25 10:08:00|568.01|565.13|567.61|564.73|568.01|565.13|567.61|564.73|0
1645783690000|2022-02-25 10:08:10|567.91|565.03|567.61|564.73|568.01|565.13|567.61|564.73|0
1645783700000|2022-02-25 10:08:20|568.01|565.13|568.01|565.13|568.2|565.32|568.01|565.13|0
1645783710000|2022-02-25 10:08:30|568.4|565.52|568.01|565.13|568.5|565.62|568.01|565.13|0
1645783720000|2022-02-25 10:08:40|568.5|565.62|568.5|565.62|568.59|565.71|568.4|565.52|0
1645783730000|2022-02-25 10:08:50|568.01|565.13|568.79|565.91|568.79|565.91|568.01|565.13|0
1645783740000|2022-02-25 10:09:00|568.89|566.01|568.98|566.1|568.98|566.1|568.79|565.91|0
1645783750000|2022-02-25 10:09:10|568.59|565.71|568.11|565.23|568.59|565.71|568|565.12|0
1645783760000|2022-02-25 10:09:20|568.59|565.71|568.2|565.32|568.79|565.91|568|565.12|0
1645783770000|2022-02-25 10:09:30|568.11|565.23|568|565.12|568.11|565.23|568|565.12|0
1645783780000|2022-02-25 10:09:40|568.79|565.91|568.98|566.1|569.18|566.3|568.79|565.91|0
1645783790000|2022-02-25 10:09:50|569.18|566.3|569.57|566.69|569.57|566.69|569.18|566.3|0
1645783800000|2022-02-25 10:10:00|569.18|566.3|569.18|566.3|569.28|566.4|569.08|566.2|0
1645783810000|2022-02-25 10:10:10|569.48|566.6|571.14|568.26|571.14|568.26|569.48|566.6|0
1645783820000|2022-02-25 10:10:20|571.04|568.16|571.33|568.45|571.33|568.45|571.04|568.16|0
1645783830000|2022-02-25 10:10:30|571.53|568.65|572.51|569.63|572.51|569.63|571.53|568.65|0
1645783840000|2022-02-25 10:10:40|572.32|569.44|571.33|568.45|572.32|569.44|571.04|568.16|0
1645783850000|2022-02-25 10:10:50|571.73|568.85|571.73|568.85|571.73|568.85|571.53|568.65|0
1645783860000|2022-02-25 10:11:00|571.53|568.65|571.53|568.65|571.53|568.65|570.94|568.06|0
1645783870000|2022-02-25 10:11:10|571.33|568.45|571.53|568.65|571.73|568.85|571.33|568.45|0
1645783880000|2022-02-25 10:11:20|571.73|568.85|571.44|568.56|571.73|568.85|571.44|568.56|0
1645783890000|2022-02-25 10:11:30|570.75|567.87|571.24|568.36|571.24|568.36|570.75|567.87|0
1645783900000|2022-02-25 10:11:40|571.14|568.26|571.73|568.85|571.73|568.85|570.75|567.87|0
1645783910000|2022-02-25 10:11:50|571.63|568.75|572.32|569.44|572.32|569.44|571.53|568.65|0
1645783920000|2022-02-25 10:12:00|572.51|569.63|571.92|569.04|572.51|569.63|571.92|569.04|0
1645783930000|2022-02-25 10:12:10|572.02|569.14|571.33|568.45|572.02|569.14|570.94|568.06|0
1645783940000|2022-02-25 10:12:20|571.73|568.85|571.33|568.45|572.02|569.14|571.33|568.45|0
1645783950000|2022-02-25 10:12:30|571.14|568.26|570.65|567.77|571.14|568.26|570.55|567.67|0
1645783960000|2022-02-25 10:12:40|570.75|567.87|571.04|568.16|571.04|568.16|570.55|567.67|0
1645783970000|2022-02-25 10:12:50|571.14|568.26|571.44|568.56|571.44|568.56|571.14|568.26|0
1645783980000|2022-02-25 10:13:00|571.33|568.45|571.14|568.26|571.33|568.45|570.94|568.06|0
1645783990000|2022-02-25 10:13:10|570.94|568.06|570.85|567.97|570.94|568.06|570.85|567.97|0
1645784000000|2022-02-25 10:13:20|570.65|567.77|570.75|567.87|571.14|568.26|570.65|567.77|0
1645784010000|2022-02-25 10:13:30|569.96|567.08|570.55|567.67|570.55|567.67|569.96|567.08|0
1645784020000|2022-02-25 10:13:40|570.65|567.77|570.75|567.87|570.75|567.87|570.65|567.77|0
1645784030000|2022-02-25 10:13:50|570.35|567.47|570.06|567.18|570.35|567.47|570.06|567.18|0
1645784040000|2022-02-25 10:14:00|569.96|567.08|569.77|566.89|569.96|567.08|569.57|566.69|0
1645784050000|2022-02-25 10:14:10|569.57|566.69|569.37|566.49|569.57|566.69|568.98|566.1|0
1645784060000|2022-02-25 10:14:20|569.28|566.4|569.28|566.4|569.28|566.4|569.28|566.4|0
1645784070000|2022-02-25 10:14:30|569.18|566.3|568.59|565.71|569.18|566.3|568.59|565.71|0
1645784080000|2022-02-25 10:14:40|568.3|565.42|568.2|565.32|568.3|565.42|568.2|565.32|0
1645784090000|2022-02-25 10:14:50|568|565.12|568.39|565.51|568.59|565.71|568|565.12|0
1645784100000|2022-02-25 10:15:00|568.98|566.1|568.59|565.71|568.98|566.1|568.2|565.32|0
1645784110000|2022-02-25 10:15:10|568.89|566.01|568.98|566.1|568.98|566.1|568.79|565.91|0
1645784120000|2022-02-25 10:15:20|568.79|565.91|569.28|566.4|569.28|566.4|568.79|565.91|0
1645784130000|2022-02-25 10:15:30|568.79|565.91|568.59|565.71|568.79|565.91|568.5|565.62|0
1645784140000|2022-02-25 10:15:40|568.39|565.51|568.2|565.32|568.39|565.51|568.2|565.32|0
1645784150000|2022-02-25 10:15:50|568.3|565.42|568.2|565.32|568.3|565.42|568.1|565.22|0
1645784160000|2022-02-25 10:16:00|568.39|565.51|568.1|565.22|568.39|565.51|568.1|565.22|0
1645784170000|2022-02-25 10:16:10|568.5|565.62|567.91|565.03|568.5|565.62|567.91|565.03|0
1645784180000|2022-02-25 10:16:20|567.81|564.93|566.83|563.95|567.81|564.93|566.83|563.95|0
1645784190000|2022-02-25 10:16:30|567.03|564.15|566.83|563.95|567.03|564.15|566.83|563.95|0
1645784200000|2022-02-25 10:16:40|567.22|564.34|566.63|563.75|567.22|564.34|566.63|563.75|0
1645784210000|2022-02-25 10:16:50|567.03|564.15|567.42|564.54|567.42|564.54|567.03|564.15|0
1645784220000|2022-02-25 10:17:00|567.61|564.73|567.22|564.34|567.61|564.73|567.22|564.34|0
1645784230000|2022-02-25 10:17:10|567.61|564.73|567.22|564.34|567.61|564.73|567.22|564.34|0
1645784240000|2022-02-25 10:17:20|567.42|564.54|567.32|564.44|567.81|564.93|567.32|564.44|0
1645784250000|2022-02-25 10:17:30|567.22|564.34|567.32|564.44|567.32|564.44|566.93|564.05|0
1645784260000|2022-02-25 10:17:40|567.52|564.64|568.39|565.51|568.39|565.51|567.52|564.64|0
1645784270000|2022-02-25 10:17:50|568|565.12|567.42|564.54|568|565.12|567.22|564.34|0
1645784280000|2022-02-25 10:18:00|567.32|564.44|567.91|565.03|567.91|565.03|567.32|564.44|0
1645784290000|2022-02-25 10:18:10|567.81|564.93|567.42|564.54|568|565.12|567.42|564.54|0
1645784300000|2022-02-25 10:18:20|567.32|564.44|566.83|563.95|567.32|564.44|566.83|563.95|0
1645784310000|2022-02-25 10:18:30|566.74|563.86|567.22|564.34|567.42|564.54|566.74|563.86|0
1645784320000|2022-02-25 10:18:40|567.13|564.25|567.02|564.14|567.13|564.25|567.02|564.14|0
1645784330000|2022-02-25 10:18:50|566.34|563.46|566.63|563.75|566.74|563.86|566.34|563.46|0
1645784340000|2022-02-25 10:19:00|566.34|563.46|566.63|563.75|566.63|563.75|566.34|563.46|0
1645784350000|2022-02-25 10:19:10|566.44|563.56|566.63|563.75|566.63|563.75|566.34|563.46|0
1645784360000|2022-02-25 10:19:20|566.44|563.56|566.93|564.05|566.93|564.05|566.44|563.56|0
1645784370000|2022-02-25 10:19:30|566.83|563.95|567.52|564.64|567.52|564.64|566.83|563.95|0
1645784380000|2022-02-25 10:19:40|567.42|564.54|567.42|564.54|567.42|564.54|567.22|564.34|0
1645784390000|2022-02-25 10:19:50|567.52|564.64|567.52|564.64|567.52|564.64|567.32|564.44|0
1645784400000|2022-02-25 10:20:00|564.78|561.9|562.54|559.66|565.37|562.49|562.54|559.66|0
1645784410000|2022-02-25 10:20:10|563.42|560.54|561.08|558.2|563.42|560.54|561.08|558.2|0
1645784420000|2022-02-25 10:20:20|562.15|559.27|562.93|560.05|563.12|560.24|562.15|559.27|0
1645784430000|2022-02-25 10:20:30|563.12|560.24|562.93|560.05|563.12|560.24|562.93|560.05|0
1645784440000|2022-02-25 10:20:40|562.73|559.85|563.12|560.24|563.12|560.24|562.73|559.85|0
1645784450000|2022-02-25 10:20:50|562.83|559.95|562.34|559.46|562.93|560.05|562.34|559.46|0
1645784460000|2022-02-25 10:21:00|562.15|559.27|563.9|561.02|563.9|561.02|562.15|559.27|0
1645784470000|2022-02-25 10:21:10|564.2|561.32|564.78|561.9|564.78|561.9|564.2|561.32|0
1645784480000|2022-02-25 10:21:20|564.98|562.1|565.66|562.78|565.66|562.78|564.98|562.1|0
1645784490000|2022-02-25 10:21:30|565.27|562.39|565.46|562.58|565.66|562.78|565.27|562.39|0
1645784500000|2022-02-25 10:21:40|565.37|562.49|565.46|562.58|565.66|562.78|565.27|562.39|0
1645784510000|2022-02-25 10:21:50|565.66|562.78|563.6|560.72|567.15|564.27|563.6|560.72|0
1645784520000|2022-02-25 10:22:00|563.41|560.53|563.02|560.14|563.41|560.53|562.82|559.94|0
1645784530000|2022-02-25 10:22:10|562.43|559.55|562.62|559.74|562.82|559.94|562.23|559.35|0
1645784540000|2022-02-25 10:22:20|561.94|559.06|560.67|557.79|561.94|559.06|560.67|557.79|0
1645784550000|2022-02-25 10:22:30|560.18|557.3|560.08|557.2|560.28|557.4|560.08|557.2|0
1645784560000|2022-02-25 10:22:40|561.45|558.57|561.64|558.76|561.84|558.96|561.45|558.57|0
1645784570000|2022-02-25 10:22:50|562.04|559.16|562.43|559.55|562.43|559.55|561.84|558.96|0
1645784580000|2022-02-25 10:23:00|562.23|559.35|561.75|558.87|562.23|559.35|561.75|558.87|0
1645784590000|2022-02-25 10:23:10|561.94|559.06|561.94|559.06|561.94|559.06|561.84|558.96|0
1645784600000|2022-02-25 10:23:20|561.64|558.76|561.84|558.96|561.84|558.96|561.64|558.76|0
1645784610000|2022-02-25 10:23:30|562.43|559.55|562.73|559.85|562.73|559.85|562.43|559.55|0
1645784620000|2022-02-25 10:23:40|562.92|560.04|563.31|560.43|563.31|560.43|562.82|559.94|0
1645784630000|2022-02-25 10:23:50|563.41|560.53|562.62|559.74|563.41|560.53|562.62|559.74|0
1645784640000|2022-02-25 10:24:00|562.53|559.65|562.62|559.74|562.62|559.74|561.94|559.06|0
1645784650000|2022-02-25 10:24:10|562.82|559.94|562.04|559.16|562.82|559.94|562.04|559.16|0
1645784660000|2022-02-25 10:24:20|562.43|559.55|562.23|559.35|562.43|559.55|562.23|559.35|0
1645784670000|2022-02-25 10:24:30|561.84|558.96|561.84|558.96|561.84|558.96|561.84|558.96|0
1645784680000|2022-02-25 10:24:40|562.04|559.16|562.04|559.16|562.04|559.16|561.84|558.96|0
1645784690000|2022-02-25 10:24:50|562.62|559.74|563.02|560.14|563.02|560.14|562.62|559.74|0
1645784700000|2022-02-25 10:25:00|562.82|559.94|562.04|559.16|562.82|559.94|562.04|559.16|0
1645784710000|2022-02-25 10:25:10|561.94|559.06|562.43|559.55|562.43|559.55|561.94|559.06|0
1645784720000|2022-02-25 10:25:20|562.62|559.74|562.82|559.94|562.82|559.94|562.53|559.65|0
1645784730000|2022-02-25 10:25:30|562.23|559.35|562.04|559.16|562.23|559.35|562.04|559.16|0
1645784740000|2022-02-25 10:25:40|561.84|558.96|562.04|559.16|562.33|559.45|561.84|558.96|0
1645784750000|2022-02-25 10:25:50|562.43|559.55|562.33|559.45|562.43|559.55|562.33|559.45|0
1645784760000|2022-02-25 10:26:00|562.23|559.35|562.62|559.74|562.72|559.84|562.23|559.35|0
1645784770000|2022-02-25 10:26:10|562.82|559.94|563.8|560.92|563.8|560.92|562.82|559.94|0
1645784780000|2022-02-25 10:26:20|563.6|560.72|563.6|560.72|563.6|560.72|563.6|560.72|0
1645784790000|2022-02-25 10:26:30|563.41|560.53|563.41|560.53|563.6|560.72|563.41|560.53|0
1645784800000|2022-02-25 10:26:40|563.21|560.33|563.6|560.72|563.6|560.72|563.21|560.33|0
1645784810000|2022-02-25 10:26:50|563.8|560.92|563.6|560.72|563.8|560.92|563.41|560.53|0
1645784820000|2022-02-25 10:27:00|563.41|560.53|563.41|560.53|563.41|560.53|563.41|560.53|0
1645784830000|2022-02-25 10:27:10|563.7|560.82|563.6|560.72|563.7|560.82|563.6|560.72|0
1645784840000|2022-02-25 10:27:20|563.8|560.92|563.6|560.72|563.8|560.92|563.6|560.72|0
1645784850000|2022-02-25 10:27:30|563.41|560.53|563.41|560.53|563.6|560.72|563.41|560.53|0
1645784860000|2022-02-25 10:27:40|563.6|560.72|563.8|560.92|563.8|560.92|563.6|560.72|0
1645784870000|2022-02-25 10:27:50|563.21|560.33|562.92|560.04|563.21|560.33|562.82|559.94|0
1645784880000|2022-02-25 10:28:00|562.62|559.74|562.82|559.94|562.92|560.04|562.62|559.74|0
1645784890000|2022-02-25 10:28:10|562.92|560.04|563.8|560.92|563.8|560.92|562.92|560.04|0
1645784900000|2022-02-25 10:28:20|563.6|560.72|564.19|561.31|564.19|561.31|563.6|560.72|0
1645784910000|2022-02-25 10:28:30|564.29|561.41|564.19|561.31|564.39|561.51|563.8|560.92|0
1645784920000|2022-02-25 10:28:40|564.1|561.22|564.19|561.31|564.39|561.51|564.1|561.22|0
1645784930000|2022-02-25 10:28:50|564.39|561.51|564.58|561.7|564.58|561.7|564.39|561.51|0
1645784940000|2022-02-25 10:29:00|562.92|560.04|562.92|560.04|562.92|560.04|562.92|560.04|0
1645784950000|2022-02-25 10:29:10|563.8|560.92|565.17|562.29|565.17|562.29|563.8|560.92|0
1645784960000|2022-02-25 10:29:20|565.56|562.68|565.76|562.88|565.76|562.88|565.47|562.59|0
1645784970000|2022-02-25 10:29:30|565.96|563.08|565.47|562.59|565.96|563.08|565.37|562.49|0
1645784980000|2022-02-25 10:29:40|565.56|562.68|565.08|562.2|565.56|562.68|565.08|562.2|0
1645784990000|2022-02-25 10:29:50|564.97|562.09|564.97|562.09|564.97|562.09|564.78|561.9|0
1645785000000|2022-02-25 10:30:00|564.58|561.7|563.6|560.72|564.58|561.7|563.6|560.72|0
1645785010000|2022-02-25 10:30:10|563.99|561.11|563.51|560.63|564.19|561.31|563.51|560.63|0
1645785020000|2022-02-25 10:30:20|563.6|560.72|562.82|559.94|563.8|560.92|562.82|559.94|0
1645785030000|2022-02-25 10:30:30|563.12|560.24|563.21|560.33|563.21|560.33|563.12|560.24|0
1645785040000|2022-02-25 10:30:40|563.31|560.43|563.7|560.82|563.7|560.82|563.31|560.43|0
1645785050000|2022-02-25 10:30:50|563.6|560.72|562.43|559.55|563.6|560.72|562.43|559.55|0
1645785060000|2022-02-25 10:31:00|562.62|559.74|562.92|560.04|563.01|560.13|562.62|559.74|0
1645785070000|2022-02-25 10:31:10|562.62|559.74|563.21|560.33|563.21|560.33|562.43|559.55|0
1645785080000|2022-02-25 10:31:20|563.6|560.72|563.6|560.72|563.99|561.11|563.6|560.72|0
1645785090000|2022-02-25 10:31:30|563.41|560.53|563.21|560.33|563.51|560.63|563.21|560.33|0
1645785100000|2022-02-25 10:31:40|563.12|560.24|562.82|559.94|563.21|560.33|562.72|559.84|0
1645785110000|2022-02-25 10:31:50|562.72|559.84|561.84|558.96|562.72|559.84|561.84|558.96|0
1645785120000|2022-02-25 10:32:00|562.43|559.55|562.53|559.65|562.62|559.74|562.43|559.55|0
1645785130000|2022-02-25 10:32:10|562.62|559.74|563.51|560.63|563.51|560.63|562.62|559.74|0
1645785140000|2022-02-25 10:32:20|563.41|560.53|563.99|561.11|563.99|561.11|563.21|560.33|0
1645785150000|2022-02-25 10:32:30|564.1|561.22|564.1|561.22|564.19|561.31|564.1|561.22|0
1645785160000|2022-02-25 10:32:40|563.7|560.82|564.19|561.31|564.19|561.31|563.7|560.82|0
1645785170000|2022-02-25 10:32:50|563.8|560.92|564.19|561.31|564.19|561.31|563.8|560.92|0
1645785180000|2022-02-25 10:33:00|563.8|560.92|563.9|561.02|563.99|561.11|563.8|560.92|0
1645785190000|2022-02-25 10:33:10|564.19|561.31|564.19|561.31|564.39|561.51|564.19|561.31|0
1645785200000|2022-02-25 10:33:20|564.29|561.41|564.19|561.31|564.29|561.41|564.19|561.31|0
1645785210000|2022-02-25 10:33:30|564.49|561.61|564.49|561.61|564.49|561.61|563.99|561.11|0
1645785220000|2022-02-25 10:33:40|564.58|561.7|564.29|561.41|564.58|561.7|564.29|561.41|0
1645785230000|2022-02-25 10:33:50|564.39|561.51|564.97|562.09|564.97|562.09|564.19|561.31|0
1645785240000|2022-02-25 10:34:00|564.78|561.9|564.39|561.51|564.78|561.9|564.39|561.51|0
1645785250000|2022-02-25 10:34:10|563.99|561.11|563.9|561.02|564.09|561.21|563.9|561.02|0
1645785260000|2022-02-25 10:34:20|563.8|560.92|563.31|560.43|563.8|560.92|563.21|560.33|0
1645785270000|2022-02-25 10:34:30|563.4|560.52|563.9|561.02|563.9|561.02|563.4|560.52|0
1645785280000|2022-02-25 10:34:40|564.19|561.31|564.38|561.5|564.38|561.5|564.19|561.31|0
1645785290000|2022-02-25 10:34:50|564.49|561.61|564.97|562.09|564.97|562.09|564.49|561.61|0
1645785300000|2022-02-25 10:35:00|564.78|561.9|565.08|562.2|565.08|562.2|564.78|561.9|0
1645785310000|2022-02-25 10:35:10|564.97|562.09|564.58|561.7|564.97|562.09|564.49|561.61|0
1645785320000|2022-02-25 10:35:20|564.78|561.9|564.97|562.09|564.97|562.09|564.78|561.9|0
1645785330000|2022-02-25 10:35:30|565.17|562.29|565.08|562.2|565.37|562.49|565.08|562.2|0
1645785340000|2022-02-25 10:35:40|565.17|562.29|563.99|561.11|565.17|562.29|563.99|561.11|0
1645785350000|2022-02-25 10:35:50|563.9|561.02|564.19|561.31|564.19|561.31|563.6|560.72|0
1645785360000|2022-02-25 10:36:00|564.49|561.61|564.19|561.31|564.49|561.61|564.19|561.31|0
1645785370000|2022-02-25 10:36:10|563.99|561.11|563.99|561.11|563.99|561.11|563.99|561.11|0
1645785380000|2022-02-25 10:36:20|564.19|561.31|564.49|561.61|564.58|561.7|564.19|561.31|0
1645785390000|2022-02-25 10:36:30|563.99|561.11|563.6|560.72|563.99|561.11|563.6|560.72|0
1645785400000|2022-02-25 10:36:40|563.8|560.92|563.4|560.52|564.09|561.21|563.4|560.52|0
1645785410000|2022-02-25 10:36:50|563.9|561.02|563.6|560.72|563.9|561.02|563.21|560.33|0
1645785420000|2022-02-25 10:37:00|563.8|560.92|563.8|560.92|563.8|560.92|563.8|560.92|0
1645785430000|2022-02-25 10:37:10|563.99|561.11|563.31|560.43|563.99|561.11|563.31|560.43|0
1645785440000|2022-02-25 10:37:20|563.6|560.72|563.6|560.72|563.8|560.92|563.6|560.72|0
1645785450000|2022-02-25 10:37:30|563.4|560.52|562.82|559.94|563.4|560.52|562.82|559.94|0
1645785460000|2022-02-25 10:37:40|562.42|559.54|562.33|559.45|562.62|559.74|562.33|559.45|0
1645785470000|2022-02-25 10:37:50|562.23|559.35|562.42|559.54|562.62|559.74|562.23|559.35|0
1645785480000|2022-02-25 10:38:00|562.62|559.74|562.42|559.54|562.62|559.74|562.23|559.35|0
1645785490000|2022-02-25 10:38:10|562.82|559.94|562.23|559.35|562.82|559.94|562.23|559.35|0
1645785500000|2022-02-25 10:38:20|561.84|558.96|561.64|558.76|561.84|558.96|561.64|558.76|0
1645785510000|2022-02-25 10:38:30|561.44|558.56|560.86|557.98|561.44|558.56|560.86|557.98|0
1645785520000|2022-02-25 10:38:40|561.05|558.17|561.25|558.37|561.25|558.37|561.05|558.17|0
1645785530000|2022-02-25 10:38:50|560.96|558.08|561.25|558.37|561.25|558.37|560.96|558.08|0
1645785540000|2022-02-25 10:39:00|560.86|557.98|561.25|558.37|561.25|558.37|560.86|557.98|0
1645785550000|2022-02-25 10:39:10|561.44|558.56|562.13|559.25|562.13|559.25|561.44|558.56|0
1645785560000|2022-02-25 10:39:20|562.42|559.54|562.72|559.84|562.72|559.84|562.23|559.35|0
1645785570000|2022-02-25 10:39:30|562.62|559.74|562.72|559.84|563.01|560.13|562.62|559.74|0
1645785580000|2022-02-25 10:39:40|562.82|559.94|562.82|559.94|563.01|560.13|562.82|559.94|0
1645785590000|2022-02-25 10:39:50|563.11|560.23|563.11|560.23|563.11|560.23|563.11|560.23|0
1645785600000|2022-02-25 10:40:00|563.01|560.13|563.01|560.13|563.4|560.52|563.01|560.13|0
1645785610000|2022-02-25 10:40:10|562.92|560.04|563.4|560.52|563.4|560.52|562.92|560.04|0
1645785620000|2022-02-25 10:40:20|563.21|560.33|563.4|560.52|563.4|560.52|563.01|560.13|0
1645785630000|2022-02-25 10:40:30|563.6|560.72|563.7|560.82|563.7|560.82|563.6|560.72|0
1645785640000|2022-02-25 10:40:40|563.79|560.91|563.79|560.91|563.79|560.91|563.79|560.91|0
1645785650000|2022-02-25 10:40:50|563.9|561.02|564.09|561.21|564.09|561.21|563.9|561.02|0
1645785660000|2022-02-25 10:41:00|563.99|561.11|564.38|561.5|564.58|561.7|563.99|561.11|0
1645785670000|2022-02-25 10:41:10|564.78|561.9|565.95|563.07|565.95|563.07|564.78|561.9|0
1645785680000|2022-02-25 10:41:20|566.06|563.18|566.35|563.47|566.35|563.47|566.06|563.18|0
1645785690000|2022-02-25 10:41:30|566.54|563.66|566.35|563.47|566.54|563.66|566.25|563.37|0
1645785700000|2022-02-25 10:41:40|566.54|563.66|566.94|564.06|566.94|564.06|566.54|563.66|0
1645785710000|2022-02-25 10:41:50|566.74|563.86|567.33|564.45|567.33|564.45|566.74|563.86|0
1645785720000|2022-02-25 10:42:00|567.53|564.65|567.33|564.45|567.53|564.65|567.33|564.45|0
1645785730000|2022-02-25 10:42:10|567.13|564.25|567.04|564.16|567.13|564.25|567.04|564.16|0
1645785740000|2022-02-25 10:42:20|567.13|564.25|566.94|564.06|567.13|564.25|566.84|563.96|0
1645785750000|2022-02-25 10:42:30|566.84|563.96|567.33|564.45|567.33|564.45|566.74|563.86|0
1645785760000|2022-02-25 10:42:40|567.13|564.25|567.33|564.45|567.33|564.45|567.04|564.16|0
1645785770000|2022-02-25 10:42:50|566.94|564.06|566.35|563.47|567.53|564.65|566.35|563.47|0
1645785780000|2022-02-25 10:43:00|566.25|563.37|566.15|563.27|566.25|563.37|566.15|563.27|0
1645785790000|2022-02-25 10:43:10|566.54|563.66|566.54|563.66|566.54|563.66|566.15|563.27|0
1645785800000|2022-02-25 10:43:20|566.15|563.27|566.35|563.47|566.35|563.47|566.15|563.27|0
1645785810000|2022-02-25 10:43:30|566.54|563.66|566.15|563.27|566.54|563.66|566.15|563.27|0
1645785820000|2022-02-25 10:43:40|565.95|563.07|565.95|563.07|566.15|563.27|565.95|563.07|0
1645785830000|2022-02-25 10:43:50|565.76|562.88|565.76|562.88|565.95|563.07|565.76|562.88|0
1645785840000|2022-02-25 10:44:00|566.15|563.27|565.76|562.88|566.15|563.27|565.76|562.88|0
1645785850000|2022-02-25 10:44:10|565.56|562.68|565.76|562.88|566.15|563.27|565.56|562.68|0
1645785860000|2022-02-25 10:44:20|565.17|562.29|565.95|563.07|565.95|563.07|565.17|562.29|0
1645785870000|2022-02-25 10:44:30|566.15|563.27|565.76|562.88|566.15|563.27|565.76|562.88|0
1645785880000|2022-02-25 10:44:40|565.56|562.68|565.36|562.48|565.56|562.68|565.27|562.39|0
1645785890000|2022-02-25 10:44:50|565.86|562.98|565.36|562.48|565.86|562.98|565.36|562.48|0
1645785900000|2022-02-25 10:45:00|565.47|562.59|565.76|562.88|565.76|562.88|565.47|562.59|0
1645785910000|2022-02-25 10:45:10|565.66|562.78|566.64|563.76|566.64|563.76|565.66|562.78|0
1645785920000|2022-02-25 10:45:20|566.54|563.66|566.54|563.66|566.64|563.76|566.54|563.66|0
1645785930000|2022-02-25 10:45:30|566.45|563.57|566.54|563.66|566.74|563.86|566.45|563.57|0
1645785940000|2022-02-25 10:45:40|566.64|563.76|566.35|563.47|566.64|563.76|566.35|563.47|0
1645785950000|2022-02-25 10:45:50|566.64|563.76|566.74|563.86|566.74|563.86|566.54|563.66|0
1645785960000|2022-02-25 10:46:00|566.54|563.66|566.15|563.27|566.54|563.66|566.15|563.27|0
1645785970000|2022-02-25 10:46:10|566.84|563.96|566.74|563.86|566.84|563.96|566.54|563.66|0
1645785980000|2022-02-25 10:46:20|565.86|562.98|566.25|563.37|566.25|563.37|565.86|562.98|0
1645785990000|2022-02-25 10:46:30|566.35|563.47|566.64|563.76|566.74|563.86|566.35|563.47|0
1645786000000|2022-02-25 10:46:40|566.74|563.86|567.23|564.35|567.23|564.35|566.74|563.86|0
1645786010000|2022-02-25 10:46:50|567.13|564.25|567.04|564.16|567.23|564.35|566.93|564.05|0
1645786020000|2022-02-25 10:47:00|566.34|563.46|567.13|564.25|567.13|564.25|566.34|563.46|0
1645786030000|2022-02-25 10:47:10|567.52|564.64|567.52|564.64|567.52|564.64|567.33|564.45|0
1645786040000|2022-02-25 10:47:20|567.13|564.25|568.11|565.23|568.11|565.23|567.13|564.25|0
1645786050000|2022-02-25 10:47:30|568.22|565.34|568.11|565.23|568.31|565.43|567.92|565.04|0
1645786060000|2022-02-25 10:47:40|567.92|565.04|567.72|564.84|567.92|565.04|567.52|564.64|0
1645786070000|2022-02-25 10:47:50|567.92|565.04|567.92|565.04|568.11|565.23|567.92|565.04|0
1645786080000|2022-02-25 10:48:00|567.72|564.84|568.31|565.43|568.31|565.43|567.72|564.84|0
1645786090000|2022-02-25 10:48:10|568.11|565.23|568.11|565.23|568.11|565.23|567.72|564.84|0
1645786100000|2022-02-25 10:48:20|568.22|565.34|567.82|564.94|568.22|565.34|567.82|564.94|0
1645786110000|2022-02-25 10:48:30|567.92|565.04|567.82|564.94|567.92|565.04|567.72|564.84|0
1645786120000|2022-02-25 10:48:40|567.72|564.84|567.92|565.04|567.92|565.04|567.72|564.84|0
1645786130000|2022-02-25 10:48:50|567.72|564.84|567.82|564.94|567.82|564.94|567.52|564.64|0
1645786140000|2022-02-25 10:49:00|568.02|565.14|567.52|564.64|568.02|565.14|567.52|564.64|0
1645786150000|2022-02-25 10:49:10|566.74|563.86|567.13|564.25|567.13|564.25|566.74|563.86|0
1645786160000|2022-02-25 10:49:20|567.23|564.35|566.15|563.27|567.23|564.35|566.15|563.27|0
1645786170000|2022-02-25 10:49:30|566.34|563.46|565.86|562.98|566.34|563.46|565.86|562.98|0
1645786180000|2022-02-25 10:49:40|565.75|562.87|566.15|563.27|566.15|563.27|565.75|562.87|0
1645786190000|2022-02-25 10:49:50|566.34|563.46|566.93|564.05|566.93|564.05|566.34|563.46|0
1645786200000|2022-02-25 10:50:00|566.74|563.86|567.52|564.64|567.52|564.64|566.74|563.86|0
1645786210000|2022-02-25 10:50:10|567.72|564.84|567.63|564.75|567.72|564.84|567.63|564.75|0
1645786220000|2022-02-25 10:50:20|567.72|564.84|567.13|564.25|567.72|564.84|567.13|564.25|0
1645786230000|2022-02-25 10:50:30|566.93|564.05|566.93|564.05|567.04|564.16|566.74|563.86|0
1645786240000|2022-02-25 10:50:40|566.64|563.76|566.74|563.86|566.74|563.86|566.54|563.66|0
1645786250000|2022-02-25 10:50:50|566.93|564.05|566.74|563.86|566.93|564.05|566.74|563.86|0
1645786260000|2022-02-25 10:51:00|566.54|563.66|566.54|563.66|566.74|563.86|566.54|563.66|0
1645786270000|2022-02-25 10:51:10|566.84|563.96|566.45|563.57|566.84|563.96|566.34|563.46|0
1645786280000|2022-02-25 10:51:20|566.74|563.86|566.84|563.96|566.84|563.96|566.74|563.86|0
1645786290000|2022-02-25 10:51:30|566.74|563.86|566.93|564.05|567.33|564.45|566.74|563.86|0
1645786300000|2022-02-25 10:51:40|566.74|563.86|566.25|563.37|566.74|563.86|566.25|563.37|0
1645786310000|2022-02-25 10:51:50|566.15|563.27|566.93|564.05|566.93|564.05|566.15|563.27|0
1645786320000|2022-02-25 10:52:00|566.84|563.96|567.04|564.16|567.04|564.16|566.84|563.96|0
1645786330000|2022-02-25 10:52:10|567.13|564.25|566.05|563.17|567.13|564.25|566.05|563.17|0
1645786340000|2022-02-25 10:52:20|565.95|563.07|566.15|563.27|566.15|563.27|565.75|562.87|0
1645786350000|2022-02-25 10:52:30|566.05|563.17|566.25|563.37|566.25|563.37|566.05|563.17|0
1645786360000|2022-02-25 10:52:40|565.95|563.07|566.05|563.17|566.05|563.17|565.86|562.98|0
1645786370000|2022-02-25 10:52:50|565.95|563.07|566.34|563.46|566.34|563.46|565.95|563.07|0
1645786380000|2022-02-25 10:53:00|566.15|563.27|565.95|563.07|566.15|563.27|565.95|563.07|0
1645786390000|2022-02-25 10:53:10|566.34|563.46|566.25|563.37|566.34|563.46|566.25|563.37|0
1645786400000|2022-02-25 10:53:20|566.34|563.46|565.75|562.87|566.34|563.46|565.75|562.87|0
1645786410000|2022-02-25 10:53:30|566.34|563.46|565.75|562.87|566.34|563.46|565.75|562.87|0
1645786420000|2022-02-25 10:53:40|565.86|562.98|565.86|562.98|565.86|562.98|565.27|562.39|0
1645786430000|2022-02-25 10:53:50|565.75|562.87|565.75|562.87|565.75|562.87|565.66|562.78|0
1645786440000|2022-02-25 10:54:00|565.56|562.68|565.36|562.48|565.86|562.98|565.36|562.48|0
1645786450000|2022-02-25 10:54:10|564.97|562.09|565.16|562.28|565.36|562.48|564.97|562.09|0
1645786460000|2022-02-25 10:54:20|565.36|562.48|565.75|562.87|565.75|562.87|565.36|562.48|0
1645786470000|2022-02-25 10:54:30|564.97|562.09|565.86|562.98|566.15|563.27|564.97|562.09|0
1645786480000|2022-02-25 10:54:40|565.75|562.87|565.75|562.87|565.75|562.87|565.56|562.68|0
1645786490000|2022-02-25 10:54:50|565.56|562.68|565.46|562.58|565.56|562.68|565.16|562.28|0
1645786500000|2022-02-25 10:55:00|565.36|562.48|565.56|562.68|565.56|562.68|565.36|562.48|0
1645786510000|2022-02-25 10:55:10|565.75|562.87|565.75|562.87|565.75|562.87|565.75|562.87|0
1645786520000|2022-02-25 10:55:20|565.95|563.07|565.75|562.87|565.95|563.07|565.75|562.87|0
1645786530000|2022-02-25 10:55:30|565.95|563.07|566.25|563.37|566.25|563.37|565.86|562.98|0
1645786540000|2022-02-25 10:55:40|566.34|563.46|566.15|563.27|566.34|563.46|566.15|563.27|0
1645786550000|2022-02-25 10:55:50|565.56|562.68|565.86|562.98|565.86|562.98|565.16|562.28|0
1645786560000|2022-02-25 10:56:00|566.34|563.46|565.95|563.07|566.34|563.46|565.95|563.07|0
1645786570000|2022-02-25 10:56:10|566.64|563.76|566.34|563.46|566.64|563.76|566.34|563.46|0
1645786580000|2022-02-25 10:56:20|565.95|563.07|566.15|563.27|566.25|563.37|565.95|563.07|0
1645786590000|2022-02-25 10:56:30|566.34|563.46|566.44|563.56|566.44|563.56|566.34|563.46|0
1645786600000|2022-02-25 10:56:40|566.64|563.76|565.95|563.07|566.64|563.76|565.86|562.98|0
1645786610000|2022-02-25 10:56:50|565.66|562.78|566.15|563.27|566.15|563.27|565.46|562.58|0
1645786620000|2022-02-25 10:57:00|566.74|563.86|566.74|563.86|566.74|563.86|566.54|563.66|0
1645786630000|2022-02-25 10:57:10|566.93|564.05|566.93|564.05|566.93|564.05|566.54|563.66|0
1645786640000|2022-02-25 10:57:20|567.13|564.25|567.13|564.25|567.13|564.25|567.13|564.25|0
1645786650000|2022-02-25 10:57:30|566.84|563.96|566.74|563.86|566.84|563.96|566.74|563.86|0
1645786660000|2022-02-25 10:57:40|566.54|563.66|565.75|562.87|566.54|563.66|565.75|562.87|0
1645786670000|2022-02-25 10:57:50|565.66|562.78|565.56|562.68|565.75|562.87|565.56|562.68|0
1645786680000|2022-02-25 10:58:00|565.66|562.78|566.15|563.27|566.15|563.27|565.66|562.78|0
1645786690000|2022-02-25 10:58:10|565.95|563.07|565.75|562.87|565.95|563.07|565.75|562.87|0
1645786700000|2022-02-25 10:58:20|565.56|562.68|565.95|563.07|566.15|563.27|565.56|562.68|0
1645786710000|2022-02-25 10:58:30|566.15|563.27|565.56|562.68|566.15|563.27|565.56|562.68|0
1645786720000|2022-02-25 10:58:40|565.46|562.58|565.36|562.48|565.46|562.58|565.36|562.48|0
1645786730000|2022-02-25 10:58:50|565.16|562.28|565.95|563.07|566.15|563.27|565.16|562.28|0
1645786740000|2022-02-25 10:59:00|566.15|563.27|566.93|564.05|566.93|564.05|566.15|563.27|0
1645786750000|2022-02-25 10:59:10|567.13|564.25|566.93|564.05|567.13|564.25|566.84|563.96|0
1645786770000|2022-02-25 10:59:30|566.73|563.85|565.56|562.68|566.73|563.85|565.46|562.58|0
1645786780000|2022-02-25 10:59:40|565.16|562.28|565.16|562.28|565.36|562.48|565.16|562.28|0
1645786800000|2022-02-25 11:00:00|565.46|562.58|565.36|562.48|565.46|562.58|565.16|562.28|0
1645786810000|2022-02-25 11:00:10|565.56|562.68|565.56|562.68|565.56|562.68|565.36|562.48|0
1645786820000|2022-02-25 11:00:20|565.75|562.87|566.73|563.85|566.73|563.85|565.75|562.87|0
1645786830000|2022-02-25 11:00:30|566.84|563.96|566.93|564.05|567.23|564.35|566.84|563.96|0
1645786840000|2022-02-25 11:00:40|567.13|564.25|567.13|564.25|567.13|564.25|567.13|564.25|0
1645786850000|2022-02-25 11:00:50|567.52|564.64|568.11|565.23|568.11|565.23|567.52|564.64|0
1645786860000|2022-02-25 11:01:00|568.31|565.43|568.7|565.82|568.9|566.02|568.31|565.43|0
1645786870000|2022-02-25 11:01:10|568.5|565.62|568.31|565.43|568.5|565.62|568.31|565.43|0
1645786880000|2022-02-25 11:01:20|568.41|565.53|568.7|565.82|568.7|565.82|568.31|565.43|0
1645786890000|2022-02-25 11:01:30|568.21|565.33|568.5|565.62|568.5|565.62|568.11|565.23|0
1645786900000|2022-02-25 11:01:40|568.11|565.23|568.11|565.23|568.11|565.23|568.02|565.14|0
1645786910000|2022-02-25 11:01:50|567.91|565.03|567.91|565.03|567.91|565.03|567.82|564.94|0
1645786920000|2022-02-25 11:02:00|568.02|565.14|568.31|565.43|568.31|565.43|568.02|565.14|0
1645786930000|2022-02-25 11:02:10|568.7|565.82|569.2|566.32|569.2|566.32|568.7|565.82|0
1645786940000|2022-02-25 11:02:20|569.29|566.41|569.49|566.61|569.49|566.61|569.2|566.32|0
1645786950000|2022-02-25 11:02:30|569.59|566.71|570.28|567.4|570.28|567.4|569.1|566.22|0
1645786960000|2022-02-25 11:02:40|570.67|567.79|570.67|567.79|571.07|568.19|570.67|567.79|0
1645786970000|2022-02-25 11:02:50|570.87|567.99|570.58|567.7|570.87|567.99|570.58|567.7|0
1645786980000|2022-02-25 11:03:00|570.67|567.79|570.38|567.5|570.67|567.79|570.38|567.5|0
1645786990000|2022-02-25 11:03:10|570.28|567.4|570.87|567.99|570.87|567.99|570.28|567.4|0
1645787000000|2022-02-25 11:03:20|570.97|568.09|571.26|568.38|571.26|568.38|570.87|567.99|0
1645787010000|2022-02-25 11:03:30|571.07|568.19|570.87|567.99|571.07|568.19|570.87|567.99|0
1645787020000|2022-02-25 11:03:40|570.67|567.79|570.47|567.59|570.87|567.99|570.47|567.59|0
1645787030000|2022-02-25 11:03:50|570.87|567.99|571.56|568.68|571.66|568.78|570.87|567.99|0
1645787040000|2022-02-25 11:04:00|571.46|568.58|571.66|568.78|571.66|568.78|571.46|568.58|0
1645787050000|2022-02-25 11:04:10|571.26|568.38|570.47|567.59|571.26|568.38|570.47|567.59|0
1645787060000|2022-02-25 11:04:20|570.08|567.2|570.67|567.79|570.87|567.99|570.08|567.2|0
1645787070000|2022-02-25 11:04:30|570.58|567.7|571.66|568.78|571.66|568.78|570.58|567.7|0
1645787080000|2022-02-25 11:04:40|571.96|569.08|573.44|570.56|573.44|570.56|571.96|569.08|0
1645787090000|2022-02-25 11:04:50|573.83|570.95|574.23|571.35|574.23|571.35|573.83|570.95|0
1645787100000|2022-02-25 11:05:00|574.42|571.54|574.42|571.54|574.42|571.54|574.03|571.15|0
1645787110000|2022-02-25 11:05:10|574.62|571.74|575.22|572.34|575.22|572.34|574.53|571.65|0
1645787120000|2022-02-25 11:05:20|575.41|572.53|574.82|571.94|575.41|572.53|574.82|571.94|0
1645787130000|2022-02-25 11:05:30|574.23|571.35|574.42|571.54|574.42|571.54|574.23|571.35|0
1645787140000|2022-02-25 11:05:40|574.62|571.74|575.61|572.73|575.61|572.73|574.62|571.74|0
1645787150000|2022-02-25 11:05:50|576.01|573.13|576.51|573.63|576.51|573.63|576.01|573.13|0
1645787160000|2022-02-25 11:06:00|576.4|573.52|576.8|573.92|576.8|573.92|576.4|573.52|0
1645787170000|2022-02-25 11:06:10|577.4|574.52|577.99|575.11|577.99|575.11|577.4|574.52|0
1645787180000|2022-02-25 11:06:20|577.79|574.91|578.59|575.71|578.79|575.91|577.79|574.91|0
1645787190000|2022-02-25 11:06:30|579.18|576.3|580.08|577.2|580.19|577.31|579.18|576.3|0
1645787200000|2022-02-25 11:06:40|579.88|577|578.6|575.72|579.88|577|578.3|575.42|0
1645787210000|2022-02-25 11:06:50|579|576.12|579|576.12|579|576.12|578.5|575.62|0
1645787220000|2022-02-25 11:07:00|579.29|576.41|580.68|577.8|580.68|577.8|579.29|576.41|0
1645787230000|2022-02-25 11:07:10|580.98|578.1|580.88|578|581.07|578.19|580.88|578|0
1645787240000|2022-02-25 11:07:20|580.68|577.8|580.08|577.2|580.68|577.8|580.08|577.2|0
1645787250000|2022-02-25 11:07:30|579.99|577.11|579.49|576.61|580.08|577.2|579.49|576.61|0
1645787260000|2022-02-25 11:07:40|579.69|576.81|579.49|576.61|579.88|577|579.49|576.61|0
1645787270000|2022-02-25 11:07:50|578.89|576.01|578.3|575.42|579.29|576.41|578.3|575.42|0
1645787280000|2022-02-25 11:08:00|578.5|575.62|578.89|576.01|578.89|576.01|578.5|575.62|0
1645787290000|2022-02-25 11:08:10|579.29|576.41|578.7|575.82|579.29|576.41|578.7|575.82|0
1645787300000|2022-02-25 11:08:20|578.89|576.01|578.5|575.62|579.09|576.21|578.5|575.62|0
1645787310000|2022-02-25 11:08:30|578.3|575.42|577.71|574.83|578.3|575.42|577.71|574.83|0
1645787320000|2022-02-25 11:08:40|577.81|574.93|578.3|575.42|578.3|575.42|577.51|574.63|0
1645787330000|2022-02-25 11:08:50|578.2|575.32|578.1|575.22|578.2|575.32|578.1|575.22|0
1645787340000|2022-02-25 11:09:00|577.9|575.02|577.9|575.02|578.5|575.62|577.9|575.02|0
1645787350000|2022-02-25 11:09:10|577.51|574.63|577.61|574.73|577.61|574.73|577.31|574.43|0
1645787360000|2022-02-25 11:09:20|577.41|574.53|576.91|574.03|577.41|574.53|576.91|574.03|0
1645787370000|2022-02-25 11:09:30|576.72|573.84|576.32|573.44|576.72|573.84|576.32|573.44|0
1645787380000|2022-02-25 11:09:40|576.42|573.54|576.32|573.44|577.11|574.23|576.32|573.44|0
1645787390000|2022-02-25 11:09:50|575.93|573.05|576.32|573.44|576.32|573.44|575.93|573.05|0
1645787400000|2022-02-25 11:10:00|576.52|573.64|576.91|574.03|577.02|574.14|576.52|573.64|0
1645787410000|2022-02-25 11:10:10|576.72|573.84|575.83|572.95|576.72|573.84|575.44|572.56|0
1645787420000|2022-02-25 11:10:20|575.73|572.85|575.33|572.45|575.73|572.85|575.24|572.36|0
1645787430000|2022-02-25 11:10:30|575.14|572.26|575.33|572.45|575.33|572.45|575.14|572.26|0
1645787440000|2022-02-25 11:10:40|575.14|572.26|575.14|572.26|575.44|572.56|575.14|572.26|0
1645787450000|2022-02-25 11:10:50|574.74|571.86|574.74|571.86|574.74|571.86|574.54|571.66|0
1645787460000|2022-02-25 11:11:00|574.94|572.06|575.24|572.36|575.24|572.36|574.94|572.06|0
1645787470000|2022-02-25 11:11:10|575.33|572.45|575.33|572.45|575.33|572.45|575.33|572.45|0
1645787480000|2022-02-25 11:11:20|574.74|571.86|574.35|571.47|574.74|571.86|574.15|571.27|0
1645787490000|2022-02-25 11:11:30|574.65|571.77|574.05|571.17|574.65|571.77|574.05|571.17|0
1645787500000|2022-02-25 11:11:40|574.15|571.27|574.84|571.96|574.84|571.96|574.05|571.17|0
1645787510000|2022-02-25 11:11:50|574.94|572.06|575.44|572.56|575.44|572.56|574.94|572.06|0
1645787520000|2022-02-25 11:12:00|575.33|572.45|574.94|572.06|575.33|572.45|574.54|571.66|0
1645787530000|2022-02-25 11:12:10|574.74|571.86|574.74|571.86|574.74|571.86|574.54|571.66|0
1645787540000|2022-02-25 11:12:20|574.84|571.96|574.54|571.66|574.84|571.96|574.54|571.66|0
1645787550000|2022-02-25 11:12:30|574.35|571.47|574.74|571.86|574.74|571.86|574.35|571.47|0
1645787560000|2022-02-25 11:12:40|574.54|571.66|575.04|572.16|575.04|572.16|574.45|571.57|0
1645787570000|2022-02-25 11:12:50|574.94|572.06|574.94|572.06|574.94|572.06|574.94|572.06|0
1645787580000|2022-02-25 11:13:00|574.74|571.86|574.05|571.17|574.74|571.86|573.75|570.87|0
1645787590000|2022-02-25 11:13:10|573.95|571.07|575.53|572.65|575.53|572.65|573.95|571.07|0
1645787600000|2022-02-25 11:13:20|575.33|572.45|575.53|572.65|575.53|572.65|575.33|572.45|0
1645787610000|2022-02-25 11:13:30|575.63|572.75|575.92|573.04|575.92|573.04|575.63|572.75|0
1645787620000|2022-02-25 11:13:40|576.12|573.24|576.52|573.64|576.52|573.64|575.92|573.04|0
1645787630000|2022-02-25 11:13:50|576.12|573.24|575.92|573.04|576.12|573.24|575.92|573.04|0
1645787640000|2022-02-25 11:14:00|576.32|573.44|575.92|573.04|576.32|573.44|575.63|572.75|0
1645787650000|2022-02-25 11:14:10|575.53|572.65|574.74|571.86|575.53|572.65|574.74|571.86|0
1645787660000|2022-02-25 11:14:20|575.13|572.25|575.04|572.16|575.13|572.25|574.94|572.06|0
1645787670000|2022-02-25 11:14:30|575.13|572.25|574.54|571.66|575.13|572.25|574.54|571.66|0
1645787680000|2022-02-25 11:14:40|574.05|571.17|574.34|571.46|574.54|571.66|574.05|571.17|0
1645787690000|2022-02-25 11:14:50|574.05|571.17|574.15|571.27|574.34|571.46|574.05|571.17|0
1645787700000|2022-02-25 11:15:00|574.54|571.66|575.13|572.25|575.13|572.25|574.54|571.66|0
1645787710000|2022-02-25 11:15:10|574.94|572.06|574.94|572.06|574.94|572.06|574.94|572.06|0
1645787720000|2022-02-25 11:15:20|575.13|572.25|575.13|572.25|575.13|572.25|574.94|572.06|0
1645787730000|2022-02-25 11:15:30|575.04|572.16|574.74|571.86|575.04|572.16|574.74|571.86|0
1645787740000|2022-02-25 11:15:40|574.84|571.96|575.33|572.45|575.33|572.45|574.84|571.96|0
1645787750000|2022-02-25 11:15:50|575.04|572.16|574.94|572.06|575.04|572.16|574.94|572.06|0
1645787760000|2022-02-25 11:16:00|575.04|572.16|575.73|572.85|575.73|572.85|575.04|572.16|0
1645787770000|2022-02-25 11:16:10|575.53|572.65|575.53|572.65|575.53|572.65|575.53|572.65|0
1645787780000|2022-02-25 11:16:20|575.13|572.25|575.73|572.85|575.73|572.85|574.94|572.06|0
1645787790000|2022-02-25 11:16:30|576.12|573.24|576.32|573.44|576.32|573.44|576.12|573.24|0
1645787800000|2022-02-25 11:16:40|576.12|573.24|576.32|573.44|576.42|573.54|575.92|573.04|0
1645787810000|2022-02-25 11:16:50|576.12|573.24|577.31|574.43|577.31|574.43|576.12|573.24|0
1645787820000|2022-02-25 11:17:00|577.61|574.73|577.7|574.82|577.9|575.02|577.61|574.73|0
1645787830000|2022-02-25 11:17:10|577.9|575.02|578.4|575.52|578.4|575.52|577.9|575.02|0
1645787840000|2022-02-25 11:17:20|577.7|574.82|577.21|574.33|577.7|574.82|577.21|574.33|0
1645787850000|2022-02-25 11:17:30|576.91|574.03|576.42|573.54|576.91|574.03|576.42|573.54|0
1645787860000|2022-02-25 11:17:40|576.52|573.64|576.71|573.83|576.71|573.83|576.52|573.64|0
1645787870000|2022-02-25 11:17:50|576.82|573.94|576.62|573.74|576.82|573.94|576.32|573.44|0
1645787880000|2022-02-25 11:18:00|576.52|573.64|575.63|572.75|576.52|573.64|575.63|572.75|0
1645787890000|2022-02-25 11:18:10|575.73|572.85|576.22|573.34|576.22|573.34|575.73|572.85|0
1645787900000|2022-02-25 11:18:20|576.91|574.03|575.53|572.65|576.91|574.03|575.53|572.65|0
1645787910000|2022-02-25 11:18:30|575.92|573.04|576.12|573.24|576.32|573.44|575.92|573.04|0
1645787920000|2022-02-25 11:18:40|575.73|572.85|576.22|573.34|576.22|573.34|575.73|572.85|0
1645787930000|2022-02-25 11:18:50|576.32|573.44|575.33|572.45|576.32|573.44|575.33|572.45|0
1645787940000|2022-02-25 11:19:00|575.13|572.25|575.53|572.65|575.53|572.65|574.84|571.96|0
1645787950000|2022-02-25 11:19:10|575.73|572.85|575.53|572.65|575.73|572.85|575.53|572.65|0
1645787960000|2022-02-25 11:19:20|575.63|572.75|575.13|572.25|575.63|572.75|575.13|572.25|0
1645787970000|2022-02-25 11:19:30|574.94|572.06|574.54|571.66|574.94|572.06|574.54|571.66|0
1645787980000|2022-02-25 11:19:40|574.94|572.06|575.24|572.36|575.24|572.36|574.94|572.06|0
1645787990000|2022-02-25 11:19:50|575.53|572.65|575.24|572.36|575.53|572.65|575.24|572.36|0
1645788000000|2022-02-25 11:20:00|574.94|572.06|574.54|571.66|574.94|572.06|574.54|571.66|0
1645788010000|2022-02-25 11:20:10|574.94|572.06|575.43|572.55|575.53|572.65|574.94|572.06|0
1645788020000|2022-02-25 11:20:20|575.24|572.36|575.33|572.45|575.33|572.45|574.84|571.96|0
1645788030000|2022-02-25 11:20:30|575.53|572.65|575.33|572.45|575.53|572.65|575.04|572.16|0
1645788040000|2022-02-25 11:20:40|575.13|572.25|575.43|572.55|575.43|572.55|575.13|572.25|0
1645788050000|2022-02-25 11:20:50|575.53|572.65|575.83|572.95|575.83|572.95|575.33|572.45|0
1645788060000|2022-02-25 11:21:00|576.03|573.15|575.83|572.95|576.03|573.15|575.72|572.84|0
1645788070000|2022-02-25 11:21:10|575.72|572.84|575.63|572.75|575.72|572.84|575.53|572.65|0
1645788080000|2022-02-25 11:21:20|575.53|572.65|576.12|573.24|576.22|573.34|575.53|572.65|0
1645788090000|2022-02-25 11:21:30|575.83|572.95|575.72|572.84|575.83|572.95|575.53|572.65|0
1645788100000|2022-02-25 11:21:40|576.22|573.34|576.12|573.24|576.22|573.34|576.12|573.24|0
1645788110000|2022-02-25 11:21:50|576.52|573.64|576.32|573.44|576.52|573.64|576.02|573.14|0
1645788120000|2022-02-25 11:22:00|576.12|573.24|576.32|573.44|576.32|573.44|575.92|573.04|0
1645788130000|2022-02-25 11:22:10|575.72|572.84|575.33|572.45|575.72|572.84|575.33|572.45|0
1645788140000|2022-02-25 11:22:20|575.92|573.04|575.63|572.75|575.92|573.04|575.53|572.65|0
1645788150000|2022-02-25 11:22:30|575.72|572.84|575.72|572.84|575.92|573.04|575.72|572.84|0
1645788160000|2022-02-25 11:22:40|575.83|572.95|575.83|572.95|575.92|573.04|575.83|572.95|0
1645788170000|2022-02-25 11:22:50|575.33|572.45|575.04|572.16|575.33|572.45|574.93|572.05|0
1645788180000|2022-02-25 11:23:00|574.54|571.66|574.93|572.05|575.04|572.16|574.54|571.66|0
1645788190000|2022-02-25 11:23:10|574.74|571.86|574.74|571.86|574.74|571.86|574.54|571.66|0
1645788200000|2022-02-25 11:23:20|574.93|572.05|574.74|571.86|574.93|572.05|574.74|571.86|0
1645788210000|2022-02-25 11:23:30|574.84|571.96|575.13|572.25|575.13|572.25|574.74|571.86|0
1645788220000|2022-02-25 11:23:40|575.33|572.45|576.32|573.44|576.32|573.44|575.33|572.45|0
1645788230000|2022-02-25 11:23:50|575.92|573.04|576.12|573.24|576.32|573.44|575.92|573.04|0
1645788240000|2022-02-25 11:24:00|576.22|573.34|575.72|572.84|576.22|573.34|575.72|572.84|0
1645788250000|2022-02-25 11:24:10|575.92|573.04|576.51|573.63|576.91|574.03|575.83|572.95|0
1645788260000|2022-02-25 11:24:20|576.71|573.83|575.53|572.65|576.71|573.83|575.53|572.65|0
1645788270000|2022-02-25 11:24:30|575.33|572.45|576.12|573.24|576.12|573.24|575.33|572.45|0
1645788280000|2022-02-25 11:24:40|575.92|573.04|571.69|568.81|575.92|573.04|571.69|568.81|0
1645788290000|2022-02-25 11:24:50|572.57|569.69|571.98|569.1|572.57|569.69|571.98|569.1|0
1645788300000|2022-02-25 11:25:00|574.14|571.26|575.72|572.84|575.72|572.84|574.14|571.26|0
1645788310000|2022-02-25 11:25:10|574.25|571.37|575.72|572.84|575.72|572.84|574.25|571.37|0
1645788320000|2022-02-25 11:25:20|576.12|573.24|575.13|572.25|576.12|573.24|575.13|572.25|0
1645788330000|2022-02-25 11:25:30|574.84|571.96|574.44|571.56|574.93|572.05|574.44|571.56|0
1645788340000|2022-02-25 11:25:40|575.13|572.25|574.93|572.05|575.13|572.25|574.93|572.05|0
1645788350000|2022-02-25 11:25:50|574.74|571.86|574.25|571.37|574.74|571.86|574.25|571.37|0
1645788360000|2022-02-25 11:26:00|573.75|570.87|575.13|572.25|575.13|572.25|573.55|570.67|0
1645788370000|2022-02-25 11:26:10|574.34|571.46|574.05|571.17|574.34|571.46|574.05|571.17|0
1645788380000|2022-02-25 11:26:20|574.34|571.46|573.36|570.48|574.74|571.86|573.36|570.48|0
1645788390000|2022-02-25 11:26:30|574.14|571.26|574.14|571.26|574.14|571.26|574.14|571.26|0
1645788400000|2022-02-25 11:26:40|574.34|571.46|574.93|572.05|574.93|572.05|574.34|571.46|0
1645788410000|2022-02-25 11:26:50|575.13|572.25|574.93|572.05|575.13|572.25|574.84|571.96|0
1645788420000|2022-02-25 11:27:00|574.64|571.76|573.95|571.07|574.64|571.76|573.95|571.07|0
1645788430000|2022-02-25 11:27:10|573.46|570.58|573.36|570.48|573.46|570.58|573.16|570.28|0
1645788440000|2022-02-25 11:27:20|573.55|570.67|573.75|570.87|573.75|570.87|572.57|569.69|0
1645788450000|2022-02-25 11:27:30|573.95|571.07|573.55|570.67|573.95|571.07|573.55|570.67|0
1645788460000|2022-02-25 11:27:40|573.35|570.47|573.35|570.47|573.35|570.47|573.26|570.38|0
1645788470000|2022-02-25 11:27:50|572.76|569.88|573.35|570.47|573.35|570.47|572.76|569.88|0
1645788480000|2022-02-25 11:28:00|573.26|570.38|572.96|570.08|573.55|570.67|572.96|570.08|0
1645788490000|2022-02-25 11:28:10|573.06|570.18|573.55|570.67|573.55|570.67|572.96|570.08|0
1645788500000|2022-02-25 11:28:20|573.35|570.47|572.67|569.79|573.35|570.47|572.67|569.79|0
1645788510000|2022-02-25 11:28:30|572.57|569.69|572.76|569.88|572.76|569.88|572.47|569.59|0
1645788520000|2022-02-25 11:28:40|572.67|569.79|570.79|567.91|572.67|569.79|570.79|567.91|0
1645788530000|2022-02-25 11:28:50|571.19|568.31|571.78|568.9|571.78|568.9|571.19|568.31|0
1645788540000|2022-02-25 11:29:00|571.58|568.7|570.4|567.52|571.58|568.7|569.91|567.03|0
1645788550000|2022-02-25 11:29:10|570.6|567.72|571.58|568.7|571.58|568.7|570.6|567.72|0
1645788560000|2022-02-25 11:29:20|570.99|568.11|570.4|567.52|570.99|568.11|570.4|567.52|0
1645788570000|2022-02-25 11:29:30|570.5|567.62|570.99|568.11|570.99|568.11|570.2|567.32|0
1645788580000|2022-02-25 11:29:40|570.79|567.91|570.79|567.91|570.79|567.91|570.6|567.72|0
1645788590000|2022-02-25 11:29:50|570.4|567.52|570.79|567.91|570.79|567.91|570.4|567.52|0
1645788600000|2022-02-25 11:30:00|571.78|568.9|571.58|568.7|571.78|568.9|571.58|568.7|0
1645788610000|2022-02-25 11:30:10|572.17|569.29|571.38|568.5|572.17|569.29|571.29|568.41|0
1645788620000|2022-02-25 11:30:20|570.79|567.91|570.79|567.91|570.79|567.91|570.6|567.72|0
1645788630000|2022-02-25 11:30:30|570.99|568.11|570.5|567.62|570.99|568.11|570.4|567.52|0
1645788640000|2022-02-25 11:30:40|570.4|567.52|571.88|569|571.88|569|570.4|567.52|0
1645788650000|2022-02-25 11:30:50|572.17|569.29|572.76|569.88|572.76|569.88|572.17|569.29|0
1645788660000|2022-02-25 11:31:00|572.57|569.69|573.06|570.18|573.06|570.18|572.57|569.69|0
1645788670000|2022-02-25 11:31:10|573.16|570.28|574.73|571.85|574.73|571.85|573.16|570.28|0
1645788680000|2022-02-25 11:31:20|575.13|572.25|574.93|572.05|575.43|572.55|574.93|572.05|0
1645788690000|2022-02-25 11:31:30|574.73|571.85|574.93|572.05|575.33|572.45|574.73|571.85|0
1645788700000|2022-02-25 11:31:40|575.23|572.35|574.84|571.96|575.23|572.35|574.84|571.96|0
1645788710000|2022-02-25 11:31:50|574.14|571.26|574.05|571.17|574.14|571.26|574.05|571.17|0
1645788720000|2022-02-25 11:32:00|574.14|571.26|573.06|570.18|574.54|571.66|573.06|570.18|0
1645788730000|2022-02-25 11:32:10|572.96|570.08|572.76|569.88|572.96|570.08|572.57|569.69|0
1645788740000|2022-02-25 11:32:20|572.37|569.49|571.68|568.8|572.37|569.49|571.68|568.8|0
1645788750000|2022-02-25 11:32:30|571.88|569|570.99|568.11|571.88|569|570.99|568.11|0
1645788760000|2022-02-25 11:32:40|570.6|567.72|570.31|567.43|570.6|567.72|570.01|567.13|0
1645788770000|2022-02-25 11:32:50|570.2|567.32|569.61|566.73|570.5|567.62|569.61|566.73|0
1645788780000|2022-02-25 11:33:00|569.02|566.14|569.13|566.25|569.42|566.54|568.83|565.95|0
1645788790000|2022-02-25 11:33:10|569.02|566.14|568.63|565.75|569.02|566.14|568.63|565.75|0
1645788800000|2022-02-25 11:33:20|568.83|565.95|569.02|566.14|569.13|566.25|568.83|565.95|0
1645788810000|2022-02-25 11:33:30|568.34|565.46|569.22|566.34|569.22|566.34|568.24|565.36|0
1645788820000|2022-02-25 11:33:40|569.61|566.73|569.72|566.84|569.72|566.84|569.42|566.54|0
1645788830000|2022-02-25 11:33:50|569.81|566.93|568.83|565.95|569.81|566.93|568.83|565.95|0
1645788840000|2022-02-25 11:34:00|568.43|565.55|568.43|565.55|568.43|565.55|568.24|565.36|0
1645788850000|2022-02-25 11:34:10|569.61|566.73|569.42|566.54|569.61|566.73|569.22|566.34|0
1645788860000|2022-02-25 11:34:20|568.83|565.95|568.83|565.95|568.83|565.95|568.83|565.95|0
1645788870000|2022-02-25 11:34:30|568.43|565.55|568.83|565.95|568.83|565.95|568.43|565.55|0
1645788880000|2022-02-25 11:34:40|569.02|566.14|569.22|566.34|569.42|566.54|569.02|566.14|0
1645788890000|2022-02-25 11:34:50|569.02|566.14|569.42|566.54|569.42|566.54|569.02|566.14|0
1645788900000|2022-02-25 11:35:00|569.32|566.44|569.52|566.64|569.81|566.93|569.32|566.44|0
1645788910000|2022-02-25 11:35:10|569.61|566.73|570.01|567.13|570.2|567.32|569.61|566.73|0
1645788920000|2022-02-25 11:35:20|570.2|567.32|570.01|567.13|570.4|567.52|570.01|567.13|0
1645788930000|2022-02-25 11:35:30|569.91|567.03|569.28|566.4|569.91|567.03|569.28|566.4|0
1645788940000|2022-02-25 11:35:40|568.89|566.01|569.28|566.4|569.28|566.4|568.89|566.01|0
1645788950000|2022-02-25 11:35:50|569.08|566.2|569.08|566.2|569.08|566.2|568.89|566.01|0
1645788960000|2022-02-25 11:36:00|569.28|566.4|569.48|566.6|569.58|566.7|569.28|566.4|0
1645788970000|2022-02-25 11:36:10|569.28|566.4|569.58|566.7|569.58|566.7|569.28|566.4|0
1645788980000|2022-02-25 11:36:20|569.19|566.31|569.28|566.4|569.38|566.5|569.19|566.31|0
1645788990000|2022-02-25 11:36:30|569.38|566.5|569.38|566.5|569.48|566.6|569.28|566.4|0
1645789000000|2022-02-25 11:36:40|569.48|566.6|569.48|566.6|569.48|566.6|569.48|566.6|0
1645789010000|2022-02-25 11:36:50|569.67|566.79|569.87|566.99|569.87|566.99|569.67|566.79|0
1645789020000|2022-02-25 11:37:00|569.67|566.79|569.19|566.31|569.67|566.79|569.19|566.31|0
1645789030000|2022-02-25 11:37:10|569.48|566.6|569.58|566.7|569.58|566.7|569.08|566.2|0
1645789040000|2022-02-25 11:37:20|569.28|566.4|569.48|566.6|569.48|566.6|569.28|566.4|0
1645789050000|2022-02-25 11:37:30|569.19|566.31|568.49|565.61|569.28|566.4|568.49|565.61|0
1645789060000|2022-02-25 11:37:40|568.6|565.72|567.9|565.02|568.6|565.72|567.9|565.02|0
1645789070000|2022-02-25 11:37:50|568.1|565.22|568.2|565.32|568.4|565.52|568.1|565.22|0
1645789080000|2022-02-25 11:38:00|568.4|565.52|568.69|565.81|568.99|566.11|568.4|565.52|0
1645789090000|2022-02-25 11:38:10|568.89|566.01|568.69|565.81|568.99|566.11|568.69|565.81|0
1645789100000|2022-02-25 11:38:20|567.81|564.93|567.12|564.24|567.81|564.93|566.63|563.75|0
1645789110000|2022-02-25 11:38:30|567.71|564.83|567.42|564.54|567.71|564.83|567.42|564.54|0
1645789120000|2022-02-25 11:38:40|567.51|564.63|566.44|563.56|567.51|564.63|566.44|563.56|0
1645789130000|2022-02-25 11:38:50|565.94|563.06|566.33|563.45|566.33|563.45|565.94|563.06|0
1645789140000|2022-02-25 11:39:00|566.24|563.36|565.85|562.97|566.24|563.36|565.85|562.97|0
1645789150000|2022-02-25 11:39:10|565.94|563.06|566.53|563.65|566.53|563.65|565.94|563.06|0
1645789160000|2022-02-25 11:39:20|566.33|563.45|566.14|563.26|566.33|563.45|566.04|563.16|0
1645789170000|2022-02-25 11:39:30|563.2|560.32|563.98|561.1|563.98|561.1|563.2|560.32|0
1645789180000|2022-02-25 11:39:40|564.37|561.49|560.76|557.88|564.37|561.49|560.76|557.88|0
1645789190000|2022-02-25 11:39:50|558.61|555.73|560.46|557.58|560.46|557.58|558.61|555.73|0
1645789200000|2022-02-25 11:40:00|560.85|557.97|562.32|559.44|562.32|559.44|560.85|557.97|0
1645789210000|2022-02-25 11:40:10|562.61|559.73|562.81|559.93|563|560.12|562.61|559.73|0
1645789220000|2022-02-25 11:40:20|562.61|559.73|561.44|558.56|563|560.12|561.44|558.56|0
1645789230000|2022-02-25 11:40:30|561.63|558.75|560.07|557.19|561.63|558.75|560.07|557.19|0
1645789240000|2022-02-25 11:40:40|560.46|557.58|562.42|559.54|563.2|560.32|560.46|557.58|0
1645789250000|2022-02-25 11:40:50|561.74|558.86|562.03|559.15|562.03|559.15|561.74|558.86|0
1645789260000|2022-02-25 11:41:00|560.85|557.97|561.83|558.95|561.83|558.95|560.85|557.97|0
1645789270000|2022-02-25 11:41:10|562.03|559.15|561.74|558.86|562.13|559.25|561.63|558.75|0
1645789280000|2022-02-25 11:41:20|562.71|559.83|563.1|560.22|563.3|560.42|562.71|559.83|0
1645789290000|2022-02-25 11:41:30|562.61|559.73|563|560.12|563|560.12|562.42|559.54|0
1645789300000|2022-02-25 11:41:40|563.2|560.32|563.59|560.71|563.79|560.91|563.2|560.32|0
1645789310000|2022-02-25 11:41:50|565.74|562.86|567.81|564.93|567.81|564.93|565.74|562.86|0
1645789320000|2022-02-25 11:42:00|567.31|564.43|569.97|567.09|569.97|567.09|567.31|564.43|0
1645789330000|2022-02-25 11:42:10|570.46|567.58|568.99|566.11|570.46|567.58|568.99|566.11|0
1645789340000|2022-02-25 11:42:20|568.1|565.22|568.99|566.11|568.99|566.11|568.1|565.22|0
1645789350000|2022-02-25 11:42:30|568.89|566.01|567.71|564.83|568.89|566.01|567.61|564.73|0
1645789360000|2022-02-25 11:42:40|567.9|565.02|567.42|564.54|567.9|565.02|567.42|564.54|0
1645789370000|2022-02-25 11:42:50|567.31|564.43|568.99|566.11|568.99|566.11|567.31|564.43|0
1645789380000|2022-02-25 11:43:00|568.89|566.01|568.79|565.91|568.89|566.01|568.69|565.81|0
1645789390000|2022-02-25 11:43:10|568.69|565.81|568.4|565.52|568.69|565.81|568.1|565.22|0
1645789400000|2022-02-25 11:43:20|568.2|565.32|568.2|565.32|568.2|565.32|568.1|565.22|0
1645789410000|2022-02-25 11:43:30|568.1|565.22|570.85|567.97|570.85|567.97|568.1|565.22|0
1645789420000|2022-02-25 11:43:40|570.76|567.88|571.55|568.67|571.55|568.67|570.76|567.88|0
1645789430000|2022-02-25 11:43:50|571.05|568.17|569.87|566.99|571.05|568.17|569.58|566.7|0
1645789440000|2022-02-25 11:44:00|569.77|566.89|569.18|566.3|569.77|566.89|569.08|566.2|0
1645789450000|2022-02-25 11:44:10|569.67|566.79|569.18|566.3|569.67|566.79|569.08|566.2|0
1645789460000|2022-02-25 11:44:20|569.08|566.2|568.79|565.91|569.08|566.2|568.79|565.91|0
1645789470000|2022-02-25 11:44:30|569.18|566.3|569.38|566.5|569.38|566.5|569.08|566.2|0
1645789480000|2022-02-25 11:44:40|569.58|566.7|568.99|566.11|569.58|566.7|568.79|565.91|0
1645789490000|2022-02-25 11:44:50|568.69|565.81|569.18|566.3|569.28|566.4|568.69|565.81|0
1645789500000|2022-02-25 11:45:00|568.69|565.81|568.4|565.52|568.69|565.81|568.4|565.52|0
1645789510000|2022-02-25 11:45:10|568.1|565.22|568.69|565.81|568.69|565.81|568.1|565.22|0
1645789520000|2022-02-25 11:45:20|567.71|564.83|568.1|565.22|568.1|565.22|567.71|564.83|0
1645789530000|2022-02-25 11:45:30|568.4|565.52|568.4|565.52|568.59|565.71|568.4|565.52|0
1645789540000|2022-02-25 11:45:40|568.3|565.42|567.71|564.83|568.3|565.42|567.71|564.83|0
1645789550000|2022-02-25 11:45:50|567.9|565.02|567.51|564.63|567.9|565.02|567.51|564.63|0
1645789560000|2022-02-25 11:46:00|567.31|564.43|567.71|564.83|567.81|564.93|567.31|564.43|0
1645789570000|2022-02-25 11:46:10|566.92|564.04|566.14|563.26|567.02|564.14|566.14|563.26|0
1645789580000|2022-02-25 11:46:20|566.53|563.65|567.12|564.24|567.12|564.24|566.53|563.65|0
1645789590000|2022-02-25 11:46:30|566.92|564.04|567.61|564.73|567.61|564.73|566.92|564.04|0
1645789600000|2022-02-25 11:46:40|567.71|564.83|566.53|563.65|567.71|564.83|566.53|563.65|0
1645789610000|2022-02-25 11:46:50|566.24|563.36|566.24|563.36|566.24|563.36|566.14|563.26|0
1645789620000|2022-02-25 11:47:00|566.43|563.55|566.43|563.55|566.63|563.75|566.24|563.36|0
1645789630000|2022-02-25 11:47:10|566.72|563.84|565.74|562.86|566.72|563.84|559.88|557|0
1645789640000|2022-02-25 11:47:20|567.12|564.24|569.97|567.09|569.97|567.09|567.12|564.24|0
1645789650000|2022-02-25 11:47:30|572.43|569.55|569.08|566.2|572.43|569.55|569.08|566.2|0
1645789660000|2022-02-25 11:47:40|568.99|566.11|570.56|567.68|570.66|567.78|568.99|566.11|0
1645789670000|2022-02-25 11:47:50|571.15|568.27|573.81|570.93|573.91|571.03|571.15|568.27|0
1645789680000|2022-02-25 11:48:00|574.5|571.62|574.99|572.11|576.28|573.4|574.5|571.62|0
1645789690000|2022-02-25 11:48:10|572.73|569.85|571.35|568.47|572.93|570.05|570.76|567.88|0
1645789700000|2022-02-25 11:48:20|571.15|568.27|571.84|568.96|571.84|568.96|571.05|568.17|0
1645789710000|2022-02-25 11:48:30|570.76|567.88|570.36|567.48|571.25|568.37|570.36|567.48|0
1645789720000|2022-02-25 11:48:40|569.67|566.79|569.28|566.4|569.67|566.79|569.18|566.3|0
1645789730000|2022-02-25 11:48:50|569.67|566.79|571.15|568.27|571.15|568.27|569.67|566.79|0
1645789740000|2022-02-25 11:49:00|569.77|566.89|569.77|566.89|569.77|566.89|569.28|566.4|0
1645789750000|2022-02-25 11:49:10|569.28|566.4|569.58|566.7|569.58|566.7|569.28|566.4|0
1645789760000|2022-02-25 11:49:20|569.67|566.79|568.49|565.61|569.97|567.09|568.49|565.61|0
1645789770000|2022-02-25 11:49:30|570.26|567.38|570.76|567.88|571.15|568.27|570.26|567.38|0
1645789780000|2022-02-25 11:49:40|571.35|568.47|571.15|568.27|571.35|568.47|571.15|568.27|0
1645789790000|2022-02-25 11:49:50|571.94|569.06|571.15|568.27|571.94|569.06|571.05|568.17|0
1645789800000|2022-02-25 11:50:00|570.36|567.48|569.58|566.7|570.36|567.48|569.58|566.7|0
1645789810000|2022-02-25 11:50:10|569.77|566.89|569.38|566.5|569.97|567.09|569.38|566.5|0
1645789820000|2022-02-25 11:50:20|569.97|567.09|569.38|566.5|569.97|567.09|569.38|566.5|0
1645789830000|2022-02-25 11:50:30|570.36|567.48|570.85|567.97|570.85|567.97|570.36|567.48|0
1645789840000|2022-02-25 11:50:40|571.25|568.37|570.06|567.18|571.25|568.37|570.06|567.18|0
1645789850000|2022-02-25 11:50:50|570.36|567.48|570.95|568.07|570.95|568.07|570.36|567.48|0
1645789860000|2022-02-25 11:51:00|570.46|567.58|570.56|567.68|570.76|567.88|570.46|567.58|0
1645789870000|2022-02-25 11:51:10|570.76|567.88|572.23|569.35|572.23|569.35|570.76|567.88|0
1645789880000|2022-02-25 11:51:20|573.22|570.34|573.81|570.93|573.91|571.03|573.22|570.34|0
1645789890000|2022-02-25 11:51:30|573.52|570.64|573.71|570.83|573.71|570.83|573.52|570.64|0
1645789900000|2022-02-25 11:51:40|573.32|570.44|575.1|572.22|575.1|572.22|573.32|570.44|0
1645789910000|2022-02-25 11:51:50|575.49|572.61|575.69|572.81|575.78|572.9|575.49|572.61|0
1645789920000|2022-02-25 11:52:00|575.98|573.1|575.78|572.9|575.98|573.1|575.49|572.61|0
1645789930000|2022-02-25 11:52:10|575.89|573.01|575.19|572.31|576.18|573.3|574.8|571.92|0
1645789940000|2022-02-25 11:52:20|575.98|573.1|574.5|571.62|575.98|573.1|574.5|571.62|0
1645789950000|2022-02-25 11:52:30|574.4|571.52|574.6|571.72|574.9|572.02|574.4|571.52|0
1645789960000|2022-02-25 11:52:40|574.5|571.62|574.01|571.13|574.99|572.11|574.01|571.13|0
1645789970000|2022-02-25 11:52:50|574.11|571.23|574.7|571.82|574.7|571.82|574.11|571.23|0
1645789980000|2022-02-25 11:53:00|574.11|571.23|574.7|571.82|574.7|571.82|574.11|571.23|0
1645789990000|2022-02-25 11:53:10|574.11|571.23|575.22|572.34|575.22|572.34|574.01|571.13|0
1645790000000|2022-02-25 11:53:20|574.63|571.75|574.53|571.65|574.63|571.75|574.43|571.55|0
1645790010000|2022-02-25 11:53:30|574.33|571.45|573.54|570.66|574.33|571.45|573.54|570.66|0
1645790020000|2022-02-25 11:53:40|573.25|570.37|573.25|570.37|573.74|570.86|573.25|570.37|0
1645790030000|2022-02-25 11:53:50|573.34|570.46|575.02|572.14|575.02|572.14|573.34|570.46|0
1645790040000|2022-02-25 11:54:00|575.22|572.34|574.92|572.04|575.42|572.54|574.92|572.04|0
1645790050000|2022-02-25 11:54:10|575.02|572.14|574.72|571.84|575.02|572.14|574.72|571.84|0
1645790060000|2022-02-25 11:54:20|575.02|572.14|573.93|571.05|575.02|572.14|573.93|571.05|0
1645790070000|2022-02-25 11:54:30|573.54|570.66|573.45|570.57|573.54|570.66|572.95|570.07|0
1645790080000|2022-02-25 11:54:40|574.33|571.45|573.45|570.57|574.33|571.45|573.45|570.57|0
1645790090000|2022-02-25 11:54:50|573.34|570.46|573.84|570.96|573.84|570.96|573.15|570.27|0
1645790100000|2022-02-25 11:55:00|574.23|571.35|573.45|570.57|574.23|571.35|573.45|570.57|0
1645790110000|2022-02-25 11:55:10|573.34|570.46|571.97|569.09|573.34|570.46|571.97|569.09|0
1645790120000|2022-02-25 11:55:20|572.86|569.98|572.46|569.58|572.86|569.98|572.46|569.58|0
1645790130000|2022-02-25 11:55:30|572.95|570.07|573.05|570.17|573.05|570.17|572.75|569.87|0
1645790140000|2022-02-25 11:55:40|573.25|570.37|572.75|569.87|573.25|570.37|572.75|569.87|0
1645790150000|2022-02-25 11:55:50|572.56|569.68|573.25|570.37|573.25|570.37|571.97|569.09|0
1645790160000|2022-02-25 11:56:00|572.95|570.07|572.56|569.68|573.34|570.46|572.56|569.68|0
1645790170000|2022-02-25 11:56:10|572.36|569.48|572.16|569.28|572.36|569.48|571.87|568.99|0
1645790180000|2022-02-25 11:56:20|572.36|569.48|571.38|568.5|572.46|569.58|571.38|568.5|0
1645790190000|2022-02-25 11:56:30|571.87|568.99|572.07|569.19|572.07|569.19|571.77|568.89|0
1645790200000|2022-02-25 11:56:40|572.46|569.58|571.38|568.5|572.46|569.58|571.38|568.5|0
1645790210000|2022-02-25 11:56:50|571.28|568.4|571.97|569.09|571.97|569.09|571.28|568.4|0
1645790220000|2022-02-25 11:57:00|571.18|568.3|570.5|567.62|571.18|568.3|569.91|567.03|0
1645790230000|2022-02-25 11:57:10|569.71|566.83|570|567.12|570|567.12|569.61|566.73|0
1645790240000|2022-02-25 11:57:20|569.61|566.73|568.82|565.94|569.61|566.73|568.63|565.75|0
1645790250000|2022-02-25 11:57:30|568.53|565.65|568.53|565.65|569.02|566.14|568.53|565.65|0
1645790260000|2022-02-25 11:57:40|569.22|566.34|569.41|566.53|569.41|566.53|569.02|566.14|0
1645790270000|2022-02-25 11:57:50|569.22|566.34|569.32|566.44|569.41|566.53|568.82|565.94|0
1645790280000|2022-02-25 11:58:00|569.41|566.53|570.3|567.42|570.3|567.42|569.41|566.53|0
1645790290000|2022-02-25 11:58:10|570.2|567.32|570|567.12|570.2|567.32|569.81|566.93|0
1645790300000|2022-02-25 11:58:20|569.81|566.93|569.02|566.14|569.91|567.03|569.02|566.14|0
1645790310000|2022-02-25 11:58:30|568.73|565.85|569.61|566.73|569.61|566.73|568.63|565.75|0
1645790320000|2022-02-25 11:58:40|569.32|566.44|568.24|565.36|569.32|566.44|568.24|565.36|0
1645790330000|2022-02-25 11:58:50|568.14|565.26|567.84|564.96|568.14|565.26|567.75|564.87|0
1645790340000|2022-02-25 11:59:00|568.43|565.55|568.43|565.55|568.53|565.65|568.43|565.55|0
1645790350000|2022-02-25 11:59:10|568.82|565.94|568.63|565.75|568.82|565.94|568.63|565.75|0
1645790360000|2022-02-25 11:59:20|567.84|564.96|567.55|564.67|567.95|565.07|567.55|564.67|0
1645790370000|2022-02-25 11:59:30|566.87|563.99|566.38|563.5|566.87|563.99|565.89|563.01|0
1645790380000|2022-02-25 11:59:40|566.87|563.99|567.06|564.18|567.06|564.18|566.87|563.99|0
1645790390000|2022-02-25 11:59:50|567.45|564.57|568.04|565.16|568.34|565.46|567.45|564.57|0
1645790400000|2022-02-25 12:00:00|568.34|565.46|567.75|564.87|569.02|566.14|567.75|564.87|0
1645790410000|2022-02-25 12:00:10|568.53|565.65|569.02|566.14|569.02|566.14|568.53|565.65|0
1645790420000|2022-02-25 12:00:20|568.93|566.05|568.04|565.16|569.02|566.14|568.04|565.16|0
1645790430000|2022-02-25 12:00:30|567.84|564.96|567.65|564.77|567.84|564.96|567.65|564.77|0
1645790440000|2022-02-25 12:00:40|567.06|564.18|568.34|565.46|568.34|565.46|566.47|563.59|0
1645790450000|2022-02-25 12:00:50|568.43|565.55|567.84|564.96|568.43|565.55|567.84|564.96|0
1645790460000|2022-02-25 12:01:00|567.65|564.77|568.04|565.16|568.14|565.26|567.65|564.77|0
1645790470000|2022-02-25 12:01:10|567.84|564.96|568.73|565.85|568.73|565.85|567.84|564.96|0
1645790480000|2022-02-25 12:01:20|568.93|566.05|570.2|567.32|570.2|567.32|568.93|566.05|0
1645790490000|2022-02-25 12:01:30|570.79|567.91|570.2|567.32|570.79|567.91|570.2|567.32|0
1645790500000|2022-02-25 12:01:40|569.8|566.92|569.22|566.34|569.91|567.03|569.22|566.34|0
1645790510000|2022-02-25 12:01:50|569.02|566.14|568.73|565.85|569.02|566.14|568.43|565.55|0
1645790520000|2022-02-25 12:02:00|567.45|564.57|568.24|565.36|568.34|565.46|567.45|564.57|0
1645790530000|2022-02-25 12:02:10|568.43|565.55|569.02|566.14|569.02|566.14|568.43|565.55|0
1645790540000|2022-02-25 12:02:20|569.32|566.44|568.24|565.36|569.51|566.63|568.24|565.36|0
1645790550000|2022-02-25 12:02:30|568.63|565.75|568.24|565.36|568.63|565.75|568.24|565.36|0
1645790560000|2022-02-25 12:02:40|568.53|565.65|568.63|565.75|569.22|566.34|568.53|565.65|0
1645790570000|2022-02-25 12:02:50|568.43|565.55|568.53|565.65|568.63|565.75|568.43|565.55|0
1645790580000|2022-02-25 12:03:00|568.43|565.55|568.34|565.46|568.43|565.55|568.04|565.16|0
1645790590000|2022-02-25 12:03:10|568.73|565.85|568.04|565.16|569.32|566.44|568.04|565.16|0
1645790600000|2022-02-25 12:03:20|567.84|564.96|567.55|564.67|567.84|564.96|567.45|564.57|0
1645790610000|2022-02-25 12:03:30|567.75|564.87|567.36|564.48|567.94|565.06|567.36|564.48|0
1645790620000|2022-02-25 12:03:40|567.45|564.57|567.55|564.67|567.65|564.77|567.45|564.57|0
1645790630000|2022-02-25 12:03:50|567.36|564.48|566.97|564.09|567.36|564.48|566.86|563.98|0
1645790640000|2022-02-25 12:04:00|566.67|563.79|566.97|564.09|566.97|564.09|566.67|563.79|0
1645790650000|2022-02-25 12:04:10|564.62|561.74|565.49|562.61|565.49|562.61|564.32|561.44|0
1645790660000|2022-02-25 12:04:20|566.77|563.89|566.97|564.09|566.97|564.09|566.67|563.79|0
1645790670000|2022-02-25 12:04:30|566.77|563.89|566.08|563.2|566.77|563.89|566.08|563.2|0
1645790680000|2022-02-25 12:04:40|565.1|562.22|564.52|561.64|565.1|562.22|564.52|561.64|0
1645790690000|2022-02-25 12:04:50|564.32|561.44|564.81|561.93|564.81|561.93|564.32|561.44|0
1645790700000|2022-02-25 12:05:00|565.3|562.42|565.3|562.42|565.4|562.52|565.2|562.32|0
1645790710000|2022-02-25 12:05:10|564.23|561.35|564.42|561.54|564.42|561.54|564.23|561.35|0
1645790720000|2022-02-25 12:05:20|563.84|560.96|563.84|560.96|563.84|560.96|563.54|560.66|0
1645790730000|2022-02-25 12:05:30|563.74|560.86|563.93|561.05|563.93|561.05|563.74|560.86|0
1645790740000|2022-02-25 12:05:40|563.84|560.96|564.71|561.83|564.71|561.83|563.84|560.96|0
1645790750000|2022-02-25 12:05:50|566.08|563.2|566.08|563.2|566.28|563.4|566.08|563.2|0
1645790760000|2022-02-25 12:06:00|566.28|563.4|566.47|563.59|566.67|563.79|566.28|563.4|0
1645790770000|2022-02-25 12:06:10|566.28|563.4|565.2|562.32|566.28|563.4|565.2|562.32|0
1645790780000|2022-02-25 12:06:20|565.49|562.61|564.13|561.25|565.6|562.72|564.13|561.25|0
1645790790000|2022-02-25 12:06:30|563.93|561.05|564.52|561.64|564.71|561.83|563.93|561.05|0
1645790800000|2022-02-25 12:06:40|563.74|560.86|564.32|561.44|564.32|561.44|563.54|560.66|0
1645790810000|2022-02-25 12:06:50|564.42|561.54|564.13|561.25|564.62|561.74|564.13|561.25|0
1645790820000|2022-02-25 12:07:00|563.84|560.96|563.15|560.27|564.13|561.25|563.15|560.27|0
1645790830000|2022-02-25 12:07:10|563.35|560.47|562.76|559.88|563.35|560.47|562.76|559.88|0
1645790840000|2022-02-25 12:07:20|562.56|559.68|562.56|559.68|563.45|560.57|562.56|559.68|0
1645790850000|2022-02-25 12:07:30|562.76|559.88|562.28|559.4|562.76|559.88|562.17|559.29|0
1645790860000|2022-02-25 12:07:40|561.78|558.9|561.98|559.1|562.28|559.4|561.59|558.71|0
1645790870000|2022-02-25 12:07:50|561.2|558.32|560.81|557.93|561.2|558.32|560.81|557.93|0
1645790880000|2022-02-25 12:08:00|560.62|557.74|561.11|558.23|561.11|558.23|560.42|557.54|0
1645790890000|2022-02-25 12:08:10|561.2|558.32|561.78|558.9|561.89|559.01|561.2|558.32|0
1645790900000|2022-02-25 12:08:20|562.17|559.29|561.89|559.01|562.17|559.29|561.89|559.01|0
1645790910000|2022-02-25 12:08:30|561.98|559.1|561.11|558.23|561.98|559.1|561.11|558.23|0
1645790920000|2022-02-25 12:08:40|561.59|558.71|561.11|558.23|561.59|558.71|561.11|558.23|0
1645790930000|2022-02-25 12:08:50|560.81|557.93|560.91|558.03|561.01|558.13|560.72|557.84|0
1645790940000|2022-02-25 12:09:00|561.01|558.13|561.3|558.42|561.39|558.51|561.01|558.13|0
1645790950000|2022-02-25 12:09:10|561.59|558.71|560.72|557.84|561.59|558.71|560.72|557.84|0
1645790960000|2022-02-25 12:09:20|560.81|557.93|560.81|557.93|560.91|558.03|560.62|557.74|0
1645790970000|2022-02-25 12:09:30|560.62|557.74|560.42|557.54|560.62|557.74|560.23|557.35|0
1645790980000|2022-02-25 12:09:40|560.33|557.45|560.23|557.35|560.33|557.45|560.23|557.35|0
1645790990000|2022-02-25 12:09:50|560.13|557.25|560.13|557.25|560.13|557.25|559.64|556.76|0
1645791000000|2022-02-25 12:10:00|560.23|557.35|560.13|557.25|560.23|557.35|559.64|556.76|0
1645791010000|2022-02-25 12:10:10|559.74|556.86|560.03|557.15|560.03|557.15|559.64|556.76|0
1645791020000|2022-02-25 12:10:20|559.94|557.06|559.64|556.76|559.94|557.06|559.64|556.76|0
1645791030000|2022-02-25 12:10:30|559.45|556.57|559.45|556.57|559.45|556.57|559.25|556.37|0
1645791050000|2022-02-25 12:10:50|560.23|557.35|560.81|557.93|560.81|557.93|560.23|557.35|0
1645791060000|2022-02-25 12:11:00|560.91|558.03|561.59|558.71|561.59|558.71|560.91|558.03|0
1645791070000|2022-02-25 12:11:10|561.89|559.01|561.78|558.9|561.98|559.1|561.78|558.9|0
1645791080000|2022-02-25 12:11:20|561.98|559.1|561.2|558.32|561.98|559.1|561.2|558.32|0
1645791090000|2022-02-25 12:11:30|562.08|559.2|561.89|559.01|562.08|559.2|561.69|558.81|0
1645791100000|2022-02-25 12:11:40|561.98|559.1|562.66|559.78|562.66|559.78|561.78|558.9|0
1645791110000|2022-02-25 12:11:50|562.37|559.49|562.37|559.49|562.37|559.49|561.78|558.9|0
1645791120000|2022-02-25 12:12:00|562.47|559.59|562.76|559.88|562.95|560.07|562.47|559.59|0
1645791130000|2022-02-25 12:12:10|562.56|559.68|562.37|559.49|562.56|559.68|562.08|559.2|0
1645791140000|2022-02-25 12:12:20|562.08|559.2|561.78|558.9|562.08|559.2|561.78|558.9|0
1645791150000|2022-02-25 12:12:30|562.17|559.29|561.78|558.9|562.17|559.29|561.39|558.51|0
1645791160000|2022-02-25 12:12:40|561.39|558.51|561.98|559.1|561.98|559.1|561.39|558.51|0
1645791170000|2022-02-25 12:12:50|562.27|559.39|562.66|559.78|562.66|559.78|561.98|559.1|0
1645791180000|2022-02-25 12:13:00|562.76|559.88|561.98|559.1|562.76|559.88|561.98|559.1|0
1645791190000|2022-02-25 12:13:10|562.37|559.49|562.08|559.2|562.56|559.68|562.08|559.2|0
1645791200000|2022-02-25 12:13:20|561.78|558.9|562.47|559.59|562.47|559.59|561.78|558.9|0
1645791210000|2022-02-25 12:13:30|562.08|559.2|561.59|558.71|562.08|559.2|561.49|558.61|0
1645791220000|2022-02-25 12:13:40|561.98|559.1|562.17|559.29|562.17|559.29|561.98|559.1|0
1645791230000|2022-02-25 12:13:50|562.37|559.49|562.37|559.49|562.56|559.68|562.37|559.49|0
1645791240000|2022-02-25 12:14:00|562.08|559.2|561.98|559.1|562.08|559.2|561.98|559.1|0
1645791250000|2022-02-25 12:14:10|561.69|558.81|560.61|557.73|561.69|558.81|560.61|557.73|0
1645791260000|2022-02-25 12:14:20|560.52|557.64|560.81|557.93|560.81|557.93|560.52|557.64|0
1645791270000|2022-02-25 12:14:30|560.33|557.45|561.59|558.71|561.59|558.71|560.33|557.45|0
1645791280000|2022-02-25 12:14:40|561.98|559.1|561.98|559.1|561.98|559.1|561.59|558.71|0
1645791290000|2022-02-25 12:14:50|561.78|558.9|561.78|558.9|561.78|558.9|561.78|558.9|0
1645791300000|2022-02-25 12:15:00|561.59|558.71|562.08|559.2|562.37|559.49|561.59|558.71|0
1645791310000|2022-02-25 12:15:10|561.98|559.1|561.69|558.81|561.98|559.1|561.69|558.81|0
1645791320000|2022-02-25 12:15:20|561.49|558.61|561.78|558.9|561.78|558.9|561.49|558.61|0
1645791330000|2022-02-25 12:15:30|562.08|559.2|561.59|558.71|562.08|559.2|561.59|558.71|0
1645791340000|2022-02-25 12:15:40|561.3|558.42|560.91|558.03|561.3|558.42|560.61|557.73|0
1645791350000|2022-02-25 12:15:50|561.1|558.22|561.39|558.51|561.39|558.51|561.1|558.22|0
1645791360000|2022-02-25 12:16:00|561.59|558.71|560.91|558.03|561.59|558.71|560.91|558.03|0
1645791370000|2022-02-25 12:16:10|560.42|557.54|560.33|557.45|560.42|557.54|560.22|557.34|0
1645791380000|2022-02-25 12:16:20|561|558.12|561.3|558.42|561.3|558.42|561|558.12|0
1645791390000|2022-02-25 12:16:30|561.2|558.32|560.13|557.25|561.2|558.32|560.03|557.15|0
1645791400000|2022-02-25 12:16:40|560.03|557.15|560.61|557.73|560.72|557.84|560.03|557.15|0
1645791410000|2022-02-25 12:16:50|560.22|557.34|559.94|557.06|560.22|557.34|559.94|557.06|0
1645791420000|2022-02-25 12:17:00|559.84|556.96|560.33|557.45|560.42|557.54|559.84|556.96|0
1645791430000|2022-02-25 12:17:10|559.55|556.67|559.16|556.28|559.55|556.67|559.16|556.28|0
1645791440000|2022-02-25 12:17:20|559.25|556.37|559.06|556.18|559.25|556.37|559.06|556.18|0
1645791450000|2022-02-25 12:17:30|558.67|555.79|558.58|555.7|558.67|555.79|557.5|554.62|0
1645791460000|2022-02-25 12:17:40|558.38|555.5|558.28|555.4|558.58|555.7|558.28|555.4|0
1645791470000|2022-02-25 12:17:50|558.09|555.21|557.5|554.62|558.09|555.21|557.5|554.62|0
1645791480000|2022-02-25 12:18:00|557.6|554.72|557.99|555.11|558.09|555.21|557.6|554.72|0
1645791490000|2022-02-25 12:18:10|557.89|555.01|556.05|553.17|557.89|555.01|556.05|553.17|0
1645791500000|2022-02-25 12:18:20|556.34|553.46|555.76|552.88|556.34|553.46|555.56|552.68|0
1645791510000|2022-02-25 12:18:30|556.34|553.46|554.98|552.1|556.34|553.46|554.98|552.1|0
1645791520000|2022-02-25 12:18:40|555.18|552.3|555.28|552.4|555.28|552.4|555.08|552.2|0
1645791530000|2022-02-25 12:18:50|555.56|552.68|556.92|554.04|556.92|554.04|555.56|552.68|0
1645791540000|2022-02-25 12:19:00|556.63|553.75|556.73|553.85|556.92|554.04|556.63|553.75|0
1645791550000|2022-02-25 12:19:10|556.14|553.26|556.73|553.85|556.73|553.85|555.95|553.07|0
1645791560000|2022-02-25 12:19:20|557.31|554.43|558.19|555.31|558.19|555.31|557.31|554.43|0
1645791570000|2022-02-25 12:19:30|557.8|554.92|558.38|555.5|558.38|555.5|557.8|554.92|0
1645791580000|2022-02-25 12:19:40|558.19|555.31|558.77|555.89|558.96|556.08|558.19|555.31|0
1645791590000|2022-02-25 12:19:50|559.16|556.28|559.35|556.47|559.35|556.47|558.67|555.79|0
1645791600000|2022-02-25 12:20:00|559.06|556.18|559.06|556.18|559.25|556.37|559.06|556.18|0
1645791610000|2022-02-25 12:20:10|559.35|556.47|558.47|555.59|559.35|556.47|558.38|555.5|0
1645791620000|2022-02-25 12:20:20|558.67|555.79|558.38|555.5|558.67|555.79|558.38|555.5|0
1645791630000|2022-02-25 12:20:30|558.19|555.31|558.57|555.69|558.77|555.89|558.19|555.31|0
1645791640000|2022-02-25 12:20:40|558.47|555.59|558.86|555.98|558.86|555.98|558.47|555.59|0
1645791650000|2022-02-25 12:20:50|558.67|555.79|558.77|555.89|558.77|555.89|558.67|555.79|0
1645791660000|2022-02-25 12:21:00|558.67|555.79|558.47|555.59|558.67|555.79|558.47|555.59|0
1645791670000|2022-02-25 12:21:10|558.67|555.79|559.16|556.28|559.25|556.37|558.67|555.79|0
1645791680000|2022-02-25 12:21:20|558.67|555.79|558.19|555.31|558.67|555.79|558.19|555.31|0
1645791690000|2022-02-25 12:21:30|558.28|555.4|557.99|555.11|558.28|555.4|557.89|555.01|0
1645791700000|2022-02-25 12:21:40|557.89|555.01|557.11|554.23|557.89|555.01|557.11|554.23|0
1645791710000|2022-02-25 12:21:50|557.31|554.43|557.11|554.23|557.31|554.43|557.02|554.14|0
1645791720000|2022-02-25 12:22:00|557.8|554.92|558.19|555.31|558.19|555.31|557.7|554.82|0
1645791730000|2022-02-25 12:22:10|557.8|554.92|557.99|555.11|558.38|555.5|557.8|554.92|0
1645791740000|2022-02-25 12:22:20|557.6|554.72|557.89|555.01|557.99|555.11|557.6|554.72|0
1645791750000|2022-02-25 12:22:30|557.99|555.11|556.92|554.04|557.99|555.11|556.83|553.95|0
1645791760000|2022-02-25 12:22:40|557.11|554.23|557.8|554.92|557.8|554.92|557.11|554.23|0
1645791770000|2022-02-25 12:22:50|557.99|555.11|558.08|555.2|558.08|555.2|557.99|555.11|0
1645791780000|2022-02-25 12:23:00|557.8|554.92|557.89|555.01|557.89|555.01|557.31|554.43|0
1645791790000|2022-02-25 12:23:10|557.6|554.72|557.31|554.43|557.6|554.72|557.21|554.33|0
1645791800000|2022-02-25 12:23:20|557.02|554.14|557.21|554.33|557.21|554.33|556.83|553.95|0
1645791810000|2022-02-25 12:23:30|556.92|554.04|556.65|553.77|556.92|554.04|556.46|553.58|0
1645791820000|2022-02-25 12:23:40|556.55|553.67|557.14|554.26|557.14|554.26|556.55|553.67|0
1645791830000|2022-02-25 12:23:50|557.63|554.75|556.94|554.06|557.63|554.75|556.94|554.06|0
1645791840000|2022-02-25 12:24:00|557.14|554.26|557.92|555.04|557.92|555.04|557.14|554.26|0
1645791850000|2022-02-25 12:24:10|558.31|555.43|556.46|553.58|558.31|555.43|556.46|553.58|0
1645791860000|2022-02-25 12:24:20|556.55|553.67|556.55|553.67|556.55|553.67|556.27|553.39|0
1645791870000|2022-02-25 12:24:30|556.16|553.28|556.55|553.67|556.55|553.67|556.16|553.28|0
1645791880000|2022-02-25 12:24:40|556.65|553.77|556.75|553.87|556.75|553.87|556.46|553.58|0
1645791890000|2022-02-25 12:24:50|557.43|554.55|557.63|554.75|557.63|554.75|557.33|554.45|0
1645791900000|2022-02-25 12:25:00|557.43|554.55|557.53|554.65|557.53|554.65|557.33|554.45|0
1645791910000|2022-02-25 12:25:10|557.63|554.75|557.33|554.45|557.63|554.75|557.14|554.26|0
1645791920000|2022-02-25 12:25:20|557.53|554.65|557.63|554.75|557.63|554.75|557.33|554.45|0
1645791930000|2022-02-25 12:25:30|557.43|554.55|557.43|554.55|557.43|554.55|557.43|554.55|0
1645791940000|2022-02-25 12:25:40|557.24|554.36|557.14|554.26|557.24|554.36|557.04|554.16|0
1645791950000|2022-02-25 12:25:50|557.24|554.36|556.65|553.77|557.72|554.84|556.65|553.77|0
1645791960000|2022-02-25 12:26:00|556.55|553.67|555.88|553|556.55|553.67|555.88|553|0
1645791970000|2022-02-25 12:26:10|555.58|552.7|556.36|553.48|556.36|553.48|555.58|552.7|0
1645791980000|2022-02-25 12:26:20|556.07|553.19|555.97|553.09|556.07|553.19|555.58|552.7|0
1645791990000|2022-02-25 12:26:30|555.88|553|555.97|553.09|555.97|553.09|555.88|553|0
1645792000000|2022-02-25 12:26:40|555.58|552.7|555.58|552.7|555.68|552.8|555.39|552.51|0
1645792010000|2022-02-25 12:26:50|555.68|552.8|555.58|552.7|555.68|552.8|555.58|552.7|0
1645792020000|2022-02-25 12:27:00|555.68|552.8|555.19|552.31|555.77|552.89|555.19|552.31|0
1645792030000|2022-02-25 12:27:10|554.71|551.83|555.1|552.22|555.19|552.31|554.71|551.83|0
1645792040000|2022-02-25 12:27:20|554.8|551.92|554.22|551.34|554.8|551.92|554.22|551.34|0
1645792050000|2022-02-25 12:27:30|553.55|550.67|553.83|550.95|553.83|550.95|553.44|550.56|0
1645792060000|2022-02-25 12:27:40|553.64|550.76|554.13|551.25|554.22|551.34|553.64|550.76|0
1645792070000|2022-02-25 12:27:50|554.03|551.15|553.44|550.56|554.03|551.15|553.06|550.18|0
1645792080000|2022-02-25 12:28:00|553.06|550.18|553.06|550.18|553.06|550.18|552.28|549.4|0
1645792090000|2022-02-25 12:28:10|553.25|550.37|553.06|550.18|553.35|550.47|553.06|550.18|0
1645792100000|2022-02-25 12:28:20|552.86|549.98|553.06|550.18|553.06|550.18|552.86|549.98|0
1645792110000|2022-02-25 12:28:30|553.44|550.56|555.39|552.51|555.39|552.51|553.44|550.56|0
1645792120000|2022-02-25 12:28:40|554.9|552.02|555.97|553.09|555.97|553.09|554.71|551.83|0
1645792130000|2022-02-25 12:28:50|556.07|553.19|556.36|553.48|556.36|553.48|556.07|553.19|0
1645792140000|2022-02-25 12:29:00|556.26|553.38|556.26|553.38|556.46|553.58|555.77|552.89|0
1645792150000|2022-02-25 12:29:10|556.07|553.19|556.36|553.48|556.36|553.48|555.97|553.09|0
1645792160000|2022-02-25 12:29:20|556.16|553.28|555.97|553.09|556.16|553.28|555.97|553.09|0
1645792170000|2022-02-25 12:29:30|556.07|553.19|556.55|553.67|556.55|553.67|556.07|553.19|0
1645792180000|2022-02-25 12:29:40|556.75|553.87|556.85|553.97|556.85|553.97|556.65|553.77|0
1645792190000|2022-02-25 12:29:50|556.94|554.06|557.14|554.26|557.14|554.26|556.94|554.06|0
1645792200000|2022-02-25 12:30:00|557.33|554.45|557.33|554.45|557.33|554.45|556.65|553.77|0
1645792210000|2022-02-25 12:30:10|557.04|554.16|557.43|554.55|557.43|554.55|557.04|554.16|0
1645792220000|2022-02-25 12:30:20|557.63|554.75|558.02|555.14|558.02|555.14|557.63|554.75|0
1645792230000|2022-02-25 12:30:30|558.11|555.23|557.14|554.26|558.11|555.23|557.14|554.26|0
1645792240000|2022-02-25 12:30:40|557.33|554.45|557.43|554.55|557.52|554.64|557.33|554.45|0
1645792250000|2022-02-25 12:30:50|557.33|554.45|557.72|554.84|557.72|554.84|557.33|554.45|0
1645792260000|2022-02-25 12:31:00|557.14|554.26|556.65|553.77|557.14|554.26|556.65|553.77|0
1645792270000|2022-02-25 12:31:10|555.87|552.99|556.46|553.58|556.46|553.58|555.87|552.99|0
1645792280000|2022-02-25 12:31:20|556.94|554.06|557.14|554.26|557.14|554.26|556.94|554.06|0
1645792290000|2022-02-25 12:31:30|557.04|554.16|556.75|553.87|557.04|554.16|556.55|553.67|0
1645792300000|2022-02-25 12:31:40|556.55|553.67|556.36|553.48|556.55|553.67|556.16|553.28|0
1645792310000|2022-02-25 12:31:50|556.46|553.58|556.07|553.19|556.46|553.58|555.87|552.99|0
1645792320000|2022-02-25 12:32:00|555.58|552.7|555.77|552.89|555.77|552.89|555.19|552.31|0
1645792330000|2022-02-25 12:32:10|555.97|553.09|556.75|553.87|556.75|553.87|555.97|553.09|0
1645792340000|2022-02-25 12:32:20|557.04|554.16|557.72|554.84|557.72|554.84|556.75|553.87|0
1645792350000|2022-02-25 12:32:30|558.01|555.13|558.11|555.23|558.3|555.42|557.91|555.03|0
1645792360000|2022-02-25 12:32:40|558.21|555.33|558.69|555.81|558.69|555.81|558.21|555.33|0
1645792370000|2022-02-25 12:32:50|558.21|555.33|558.21|555.33|558.5|555.62|558.21|555.33|0
1645792380000|2022-02-25 12:33:00|558.4|555.52|558.4|555.52|558.6|555.72|558.3|555.42|0
1645792390000|2022-02-25 12:33:10|558.11|555.23|558.5|555.62|558.5|555.62|558.11|555.23|0
1645792400000|2022-02-25 12:33:20|558.69|555.81|557.91|555.03|558.79|555.91|557.91|555.03|0
1645792410000|2022-02-25 12:33:30|558.01|555.13|558.11|555.23|558.3|555.42|557.82|554.94|0
1645792420000|2022-02-25 12:33:40|557.72|554.84|556.94|554.06|557.72|554.84|556.94|554.06|0
1645792430000|2022-02-25 12:33:50|557.33|554.45|558.5|555.62|558.5|555.62|557.33|554.45|0
1645792440000|2022-02-25 12:34:00|558.21|555.33|557.91|555.03|558.21|555.33|557.72|554.84|0
1645792450000|2022-02-25 12:34:10|557.62|554.74|557.91|555.03|557.91|555.03|557.24|554.36|0
1645792460000|2022-02-25 12:34:20|558.01|555.13|559.38|556.5|559.38|556.5|557.91|555.03|0
1645792470000|2022-02-25 12:34:30|559.08|556.2|558.21|555.33|559.18|556.3|558.21|555.33|0
1645792480000|2022-02-25 12:34:40|557.72|554.84|558.01|555.13|558.01|555.13|557.72|554.84|0
1645792490000|2022-02-25 12:34:50|557.82|554.94|558.01|555.13|558.01|555.13|557.82|554.94|0
1645792500000|2022-02-25 12:35:00|559.28|556.4|560.16|557.28|560.16|557.28|558.89|556.01|0
1645792510000|2022-02-25 12:35:10|559.67|556.79|560.55|557.67|560.55|557.67|559.67|556.79|0
1645792520000|2022-02-25 12:35:20|560.94|558.06|561.33|558.45|561.33|558.45|560.94|558.06|0
1645792530000|2022-02-25 12:35:30|560.84|557.96|560.45|557.57|560.84|557.96|560.45|557.57|0
1645792540000|2022-02-25 12:35:40|560.84|557.96|560.35|557.47|560.84|557.96|560.35|557.47|0
1645792550000|2022-02-25 12:35:50|560.84|557.96|560.84|557.96|561.03|558.15|560.84|557.96|0
1645792560000|2022-02-25 12:36:00|560.55|557.67|560.25|557.37|560.64|557.76|560.25|557.37|0
1645792570000|2022-02-25 12:36:10|560.06|557.18|560.74|557.86|560.74|557.86|560.06|557.18|0
1645792580000|2022-02-25 12:36:20|560.45|557.57|560.35|557.47|560.45|557.57|559.96|557.08|0
1645792590000|2022-02-25 12:36:30|559.96|557.08|560.64|557.76|560.64|557.76|559.96|557.08|0
1645792600000|2022-02-25 12:36:40|560.35|557.47|560.45|557.57|560.45|557.57|560.35|557.47|0
1645792610000|2022-02-25 12:36:50|560.16|557.28|560.25|557.37|560.25|557.37|560.16|557.28|0
1645792620000|2022-02-25 12:37:00|560.06|557.18|560.35|557.47|560.35|557.47|560.06|557.18|0
1645792630000|2022-02-25 12:37:10|560.45|557.57|560.45|557.57|560.45|557.57|560.45|557.57|0
1645792640000|2022-02-25 12:37:20|560.64|557.76|559.86|556.98|560.64|557.76|559.86|556.98|0
1645792650000|2022-02-25 12:37:30|560.06|557.18|559.96|557.08|560.35|557.47|559.96|557.08|0
1645792660000|2022-02-25 12:37:40|560.06|557.18|560.16|557.28|560.16|557.28|560.06|557.18|0
1645792670000|2022-02-25 12:37:50|559.96|557.08|560.16|557.28|560.16|557.28|559.96|557.08|0
1645792680000|2022-02-25 12:38:00|559.08|556.2|558.6|555.72|559.38|556.5|558.6|555.72|0
1645792690000|2022-02-25 12:38:10|558.79|555.91|559.08|556.2|559.38|556.5|558.79|555.91|0
1645792700000|2022-02-25 12:38:20|559.18|556.3|559.77|556.89|559.96|557.08|559.18|556.3|0
1645792710000|2022-02-25 12:38:30|559.96|557.08|560.64|557.76|560.64|557.76|559.96|557.08|0
1645792720000|2022-02-25 12:38:40|560.06|557.18|560.25|557.37|560.25|557.37|559.96|557.08|0
1645792740000|2022-02-25 12:39:00|560.35|557.47|559.77|556.89|560.35|557.47|559.57|556.69|0
1645792750000|2022-02-25 12:39:10|559.57|556.69|559.86|556.98|559.86|556.98|559.57|556.69|0
1645792760000|2022-02-25 12:39:20|559.96|557.08|559.57|556.69|559.96|557.08|559.57|556.69|0
1645792770000|2022-02-25 12:39:30|559.38|556.5|558.69|555.81|559.38|556.5|558.69|555.81|0
1645792780000|2022-02-25 12:39:40|558.79|555.91|558.99|556.11|559.18|556.3|558.79|555.91|0
1645792790000|2022-02-25 12:39:50|558.89|556.01|558.89|556.01|558.89|556.01|558.79|555.91|0
1645792800000|2022-02-25 12:40:00|558.79|555.91|559.18|556.3|559.18|556.3|558.4|555.52|0
1645792810000|2022-02-25 12:40:10|559.08|556.2|558.99|556.11|559.08|556.2|558.99|556.11|0
1645792820000|2022-02-25 12:40:20|558.89|556.01|558.99|556.11|558.99|556.11|558.89|556.01|0
1645792830000|2022-02-25 12:40:30|558.6|555.72|559.38|556.5|559.47|556.59|558.6|555.72|0
1645792840000|2022-02-25 12:40:40|559.57|556.69|559.38|556.5|559.57|556.69|559.38|556.5|0
1645792850000|2022-02-25 12:40:50|559.47|556.59|559.57|556.69|559.67|556.79|559.28|556.4|0
1645792860000|2022-02-25 12:41:00|559.86|556.98|559.77|556.89|559.86|556.98|559.77|556.89|0
1645792870000|2022-02-25 12:41:10|559.67|556.79|559.96|557.08|559.96|557.08|559.67|556.79|0
1645792880000|2022-02-25 12:41:20|559.67|556.79|559.67|556.79|559.67|556.79|559.08|556.2|0
1645792890000|2022-02-25 12:41:30|559.77|556.89|559.47|556.59|559.77|556.89|559.47|556.59|0
1645792900000|2022-02-25 12:41:40|559.77|556.89|559.18|556.3|559.77|556.89|559.18|556.3|0
1645792910000|2022-02-25 12:41:50|559.57|556.69|559.96|557.08|559.96|557.08|559.57|556.69|0
1645792920000|2022-02-25 12:42:00|559.86|556.98|559.96|557.08|559.96|557.08|559.86|556.98|0
1645792930000|2022-02-25 12:42:10|560.55|557.67|560.74|557.86|560.84|557.96|560.45|557.57|0
1645792940000|2022-02-25 12:42:20|560.55|557.67|560.45|557.57|560.55|557.67|560.35|557.47|0
1645792950000|2022-02-25 12:42:30|559.27|556.39|559.18|556.3|559.27|556.39|558.99|556.11|0
1645792960000|2022-02-25 12:42:40|559.08|556.2|559.57|556.69|559.57|556.69|559.08|556.2|0
1645792970000|2022-02-25 12:42:50|559.96|557.08|559.96|557.08|560.16|557.28|559.96|557.08|0
1645792980000|2022-02-25 12:43:00|560.16|557.28|560.74|557.86|560.74|557.86|560.05|557.17|0
1645792990000|2022-02-25 12:43:10|560.55|557.67|559.86|556.98|560.55|557.67|559.57|556.69|0
1645793000000|2022-02-25 12:43:20|560.16|557.28|559.96|557.08|560.16|557.28|559.86|556.98|0
1645793010000|2022-02-25 12:43:30|560.05|557.17|559.57|556.69|560.45|557.57|559.57|556.69|0
1645793020000|2022-02-25 12:43:40|559.66|556.78|558.88|556|559.66|556.78|558.88|556|0
1645793030000|2022-02-25 12:43:50|558.79|555.91|558.3|555.42|558.99|556.11|558.3|555.42|0
1645793040000|2022-02-25 12:44:00|557.72|554.84|558.49|555.61|558.69|555.81|557.72|554.84|0
1645793050000|2022-02-25 12:44:10|558.69|555.81|558.49|555.61|558.88|556|558.49|555.61|0
1645793060000|2022-02-25 12:44:20|558.3|555.42|557.82|554.94|558.3|555.42|557.82|554.94|0
1645793070000|2022-02-25 12:44:30|557.91|555.03|558.3|555.42|558.3|555.42|557.91|555.03|0
1645793080000|2022-02-25 12:44:40|558.1|555.22|558.21|555.33|558.21|555.33|558.1|555.22|0
1645793090000|2022-02-25 12:44:50|558.3|555.42|558.69|555.81|558.69|555.81|558.3|555.42|0
1645793100000|2022-02-25 12:45:00|558.21|555.33|558.79|555.91|558.79|555.91|558.21|555.33|0
1645793110000|2022-02-25 12:45:10|558.6|555.72|558.69|555.81|558.69|555.81|558.6|555.72|0
1645793120000|2022-02-25 12:45:20|558.99|556.11|559.27|556.39|559.27|556.39|558.88|556|0
1645793130000|2022-02-25 12:45:30|559.38|556.5|559.27|556.39|559.38|556.5|559.27|556.39|0
1645793140000|2022-02-25 12:45:40|559.38|556.5|559.38|556.5|559.57|556.69|559.38|556.5|0
1645793150000|2022-02-25 12:45:50|559.47|556.59|559.77|556.89|559.77|556.89|559.47|556.59|0
1645793160000|2022-02-25 12:46:00|560.44|557.56|560.74|557.86|560.74|557.86|560.44|557.56|0
1645793170000|2022-02-25 12:46:10|560.35|557.47|560.64|557.76|560.64|557.76|560.25|557.37|0
1645793180000|2022-02-25 12:46:20|560.35|557.47|560.44|557.56|560.44|557.56|560.35|557.47|0
1645793190000|2022-02-25 12:46:30|560.64|557.76|560.94|558.06|560.94|558.06|560.55|557.67|0
1645793200000|2022-02-25 12:46:40|560.83|557.95|561.03|558.15|561.03|558.15|560.83|557.95|0
1645793210000|2022-02-25 12:46:50|561.52|558.64|561.42|558.54|561.62|558.74|561.42|558.54|0
1645793220000|2022-02-25 12:47:00|561.13|558.25|561.03|558.15|561.13|558.25|560.74|557.86|0
1645793230000|2022-02-25 12:47:10|561.33|558.45|561.42|558.54|561.42|558.54|561.33|558.45|0
1645793240000|2022-02-25 12:47:20|561.52|558.64|561.13|558.25|561.62|558.74|561.13|558.25|0
1645793250000|2022-02-25 12:47:30|561.03|558.15|561.33|558.45|561.42|558.54|561.03|558.15|0
1645793260000|2022-02-25 12:47:40|561.42|558.54|560.74|557.86|561.42|558.54|560.74|557.86|0
1645793270000|2022-02-25 12:47:50|561.13|558.25|561.22|558.34|561.22|558.34|561.13|558.25|0
1645793280000|2022-02-25 12:48:00|561.13|558.25|561.13|558.25|561.13|558.25|560.94|558.06|0
1645793290000|2022-02-25 12:48:10|561.03|558.15|561.72|558.84|561.72|558.84|561.03|558.15|0
1645793300000|2022-02-25 12:48:20|561.62|558.74|561.33|558.45|561.62|558.74|561.33|558.45|0
1645793310000|2022-02-25 12:48:30|561.22|558.34|560.94|558.06|561.22|558.34|560.25|557.37|0
1645793320000|2022-02-25 12:48:40|560.64|557.76|560.74|557.86|560.74|557.86|560.55|557.67|0
1645793330000|2022-02-25 12:48:50|560.94|558.06|560.44|557.56|561.03|558.15|560.44|557.56|0
1645793340000|2022-02-25 12:49:00|560.83|557.95|560.74|557.86|560.83|557.95|560.74|557.86|0
1645793350000|2022-02-25 12:49:10|560.83|557.95|560.83|557.95|560.94|558.06|560.83|557.95|0
1645793360000|2022-02-25 12:49:20|560.74|557.86|560.44|557.56|560.74|557.86|560.44|557.56|0
1645793370000|2022-02-25 12:49:30|560.15|557.27|560.15|557.27|560.25|557.37|560.15|557.27|0
1645793380000|2022-02-25 12:49:40|560.05|557.17|560.25|557.37|560.25|557.37|560.05|557.17|0
1645793390000|2022-02-25 12:49:50|559.96|557.08|560.15|557.27|560.15|557.27|559.86|556.98|0
1645793400000|2022-02-25 12:50:00|560.05|557.17|559.96|557.08|560.05|557.17|559.86|556.98|0
1645793410000|2022-02-25 12:50:10|560.15|557.27|560.15|557.27|560.15|557.27|560.05|557.17|0
1645793420000|2022-02-25 12:50:20|560.35|557.47|560.35|557.47|560.35|557.47|560.35|557.47|0
1645793430000|2022-02-25 12:50:30|560.25|557.37|550.92|548.04|560.25|557.37|550.92|548.04|0
1645793440000|2022-02-25 12:50:40|549.47|546.59|545.71|542.83|549.47|546.59|545.71|542.83|0
1645793450000|2022-02-25 12:50:50|545.13|542.25|544.74|541.86|545.13|542.25|542.63|539.75|0
1645793460000|2022-02-25 12:51:00|545.23|542.35|546.86|543.98|546.86|543.98|544.55|541.67|0
1645793470000|2022-02-25 12:51:10|546.67|543.79|546.38|543.5|546.77|543.89|546|543.12|0
1645793480000|2022-02-25 12:51:20|546.58|543.7|547.25|544.37|547.25|544.37|546.58|543.7|0
1645793490000|2022-02-25 12:51:30|546.77|543.89|545.42|542.54|546.77|543.89|545.42|542.54|0
1645793500000|2022-02-25 12:51:40|546|543.12|547.73|544.85|547.73|544.85|546|543.12|0
1645793510000|2022-02-25 12:51:50|549.86|546.98|551.21|548.33|551.21|548.33|549.09|546.21|0
1645793520000|2022-02-25 12:52:00|552.18|549.3|551.21|548.33|552.18|549.3|551.02|548.14|0
1645793530000|2022-02-25 12:52:10|551.31|548.43|549.66|546.78|551.31|548.43|549.66|546.78|0
1645793540000|2022-02-25 12:52:20|548.89|546.01|548.7|545.82|548.89|546.01|548.21|545.33|0
1645793550000|2022-02-25 12:52:30|547.25|544.37|546|543.12|547.25|544.37|546|543.12|0
1645793560000|2022-02-25 12:52:40|546.19|543.31|546.96|544.08|546.96|544.08|546.19|543.31|0
1645793570000|2022-02-25 12:52:50|547.73|544.85|548.7|545.82|548.7|545.82|547.73|544.85|0
1645793580000|2022-02-25 12:53:00|548.12|545.24|547.42|544.54|548.12|545.24|546.58|543.7|0
1645793590000|2022-02-25 12:53:10|543.93|541.05|545.09|542.21|545.09|542.21|543.64|540.76|0
1645793600000|2022-02-25 12:53:20|544.22|541.34|544.8|541.92|544.99|542.11|544.22|541.34|0
1645793610000|2022-02-25 12:53:30|544.51|541.63|545.19|542.31|545.19|542.31|544.42|541.54|0
1645793620000|2022-02-25 12:53:40|543.93|541.05|538.64|535.76|543.93|541.05|538.64|535.76|0
1645793630000|2022-02-25 12:53:50|538.45|535.57|539.8|536.92|540.27|537.39|538.45|535.57|0
1645793640000|2022-02-25 12:54:00|539.6|536.72|539.7|536.82|540.27|537.39|539.6|536.72|0
1645793650000|2022-02-25 12:54:10|539.41|536.53|539.03|536.15|539.41|536.53|539.03|536.15|0
1645793660000|2022-02-25 12:54:20|538.54|535.66|539.89|537.01|539.89|537.01|538.54|535.66|0
1645793670000|2022-02-25 12:54:30|540.27|537.39|543.16|540.28|543.16|540.28|540.27|537.39|0
1645793680000|2022-02-25 12:54:40|543.26|540.38|541.53|538.65|543.26|540.38|541.53|538.65|0
1645793690000|2022-02-25 12:54:50|541.91|539.03|541.14|538.26|541.91|539.03|541.14|538.26|0
1645793700000|2022-02-25 12:55:00|540.46|537.58|539.6|536.72|540.46|537.58|539.6|536.72|0
1645793710000|2022-02-25 12:55:10|540.18|537.3|537.68|534.8|540.18|537.3|537.68|534.8|0
1645793720000|2022-02-25 12:55:20|537.49|534.61|538.26|535.38|538.35|535.47|537.49|534.61|0
1645793730000|2022-02-25 12:55:30|537.59|534.71|535.96|533.08|537.59|534.71|535.86|532.98|0
1645793740000|2022-02-25 12:55:40|535.67|532.79|534.71|531.83|536.15|533.27|534.71|531.83|0
1645793750000|2022-02-25 12:55:50|534.62|531.74|535.39|532.51|535.48|532.6|534.62|531.74|0
1645793760000|2022-02-25 12:56:00|535.48|532.6|536.24|533.36|536.73|533.85|535.48|532.6|0
1645793770000|2022-02-25 12:56:10|537.2|534.32|537.01|534.13|537.58|534.7|537.01|534.13|0
1645793780000|2022-02-25 12:56:20|537.2|534.32|535.48|532.6|537.2|534.32|535.29|532.41|0
1645793790000|2022-02-25 12:56:30|535.86|532.98|535.67|532.79|535.86|532.98|535.48|532.6|0
1645793800000|2022-02-25 12:56:40|534.71|531.83|534.33|531.45|534.71|531.83|534.33|531.45|0
1645793810000|2022-02-25 12:56:50|535.1|532.22|534.62|531.74|535.1|532.22|534.62|531.74|0
1645793820000|2022-02-25 12:57:00|533.95|531.07|534.52|531.64|534.52|531.64|533.95|531.07|0
1645793830000|2022-02-25 12:57:10|535.86|532.98|536.82|533.94|536.82|533.94|535.86|532.98|0
1645793840000|2022-02-25 12:57:20|536.44|533.56|536.44|533.56|536.92|534.04|536.15|533.27|0
1645793850000|2022-02-25 12:57:30|536.63|533.75|536.63|533.75|536.63|533.75|536.24|533.36|0
1645793860000|2022-02-25 12:57:40|536.82|533.94|536.24|533.36|536.82|533.94|536.24|533.36|0
1645793870000|2022-02-25 12:57:50|536.53|533.65|537.97|535.09|537.97|535.09|536.53|533.65|0
1645793880000|2022-02-25 12:58:00|539.5|536.62|540.56|537.68|540.56|537.68|539.5|536.62|0
1645793890000|2022-02-25 12:58:10|540.18|537.3|539.41|536.53|540.18|537.3|539.12|536.24|0
1645793900000|2022-02-25 12:58:20|540.08|537.2|538.54|535.66|540.08|537.2|538.54|535.66|0
1645793910000|2022-02-25 12:58:30|538.73|535.85|536.43|533.55|538.73|535.85|536.43|533.55|0
1645793920000|2022-02-25 12:58:40|536.82|533.94|536.24|533.36|536.82|533.94|536.24|533.36|0
1645793930000|2022-02-25 12:58:50|535.96|533.08|535.96|533.08|535.96|533.08|535.96|533.08|0
1645793940000|2022-02-25 12:59:00|536.82|533.94|535.39|532.51|536.82|533.94|535.1|532.22|0
1645793950000|2022-02-25 12:59:10|535.29|532.41|534.9|532.02|535.39|532.51|534.9|532.02|0
1645793960000|2022-02-25 12:59:20|535.1|532.22|535.29|532.41|535.29|532.41|534.81|531.93|0
1645793970000|2022-02-25 12:59:30|535.96|533.08|536.24|533.36|536.24|533.36|535.96|533.08|0
1645793980000|2022-02-25 12:59:40|536.05|533.17|537.78|534.9|537.78|534.9|536.05|533.17|0
1645793990000|2022-02-25 12:59:50|537.58|534.7|537.39|534.51|537.58|534.7|537.39|534.51|0
1645794000000|2022-02-25 13:00:00|537.88|535|538.93|536.05|538.93|536.05|537.78|534.9|0
1645794010000|2022-02-25 13:00:10|538.83|535.95|538.42|535.54|538.83|535.95|538.35|535.47|0
1645794020000|2022-02-25 13:00:20|538.7|535.82|535.78|532.9|539.09|536.21|535.78|532.9|0
1645794030000|2022-02-25 13:00:30|538.02|535.14|537.73|534.85|538.4|535.52|537.73|534.85|0
1645794040000|2022-02-25 13:00:40|537.83|534.95|537.92|535.04|538.3|535.42|537.73|534.85|0
1645794050000|2022-02-25 13:00:50|537.34|534.46|537.63|534.75|538.11|535.23|537.34|534.46|0
1645794060000|2022-02-25 13:01:00|537.92|535.04|539.26|536.38|539.26|536.38|537.92|535.04|0
1645794070000|2022-02-25 13:01:10|539.36|536.48|540.52|537.64|540.52|537.64|539.36|536.48|0
1645794080000|2022-02-25 13:01:20|539.65|536.77|540.61|537.73|540.61|537.73|539.46|536.58|0
1645794090000|2022-02-25 13:01:30|541.38|538.5|540.71|537.83|541.38|538.5|540.71|537.83|0
1645794100000|2022-02-25 13:01:40|541|538.12|541.19|538.31|541.19|538.31|540.61|537.73|0
1645794110000|2022-02-25 13:01:50|541.57|538.69|539.84|536.96|541.57|538.69|539.84|536.96|0
1645794120000|2022-02-25 13:02:00|540.03|537.15|540.42|537.54|540.42|537.54|539.46|536.58|0
1645794130000|2022-02-25 13:02:10|540.03|537.15|539.84|536.96|540.03|537.15|539.65|536.77|0
1645794140000|2022-02-25 13:02:20|539.56|536.68|540.8|537.92|540.8|537.92|539.46|536.58|0
1645794150000|2022-02-25 13:02:30|540.42|537.54|540.33|537.45|540.42|537.54|540.03|537.15|0
1645794160000|2022-02-25 13:02:40|540.03|537.15|539.75|536.87|540.03|537.15|539.65|536.77|0
1645794170000|2022-02-25 13:02:50|540.13|537.25|540.42|537.54|540.42|537.54|540.13|537.25|0
1645794180000|2022-02-25 13:03:00|539.65|536.77|539.84|536.96|539.84|536.96|539.65|536.77|0
1645794190000|2022-02-25 13:03:10|539.94|537.06|540.8|537.92|540.8|537.92|539.94|537.06|0
1645794200000|2022-02-25 13:03:20|540.99|538.11|541.38|538.5|541.38|538.5|540.8|537.92|0
1645794210000|2022-02-25 13:03:30|541.57|538.69|542.73|539.85|542.73|539.85|541.57|538.69|0
1645794220000|2022-02-25 13:03:40|543.41|540.53|542.73|539.85|543.5|540.62|542.54|539.66|0
1645794230000|2022-02-25 13:03:50|542.92|540.04|542.25|539.37|542.92|540.04|542.25|539.37|0
1645794240000|2022-02-25 13:04:00|542.44|539.56|542.15|539.27|542.44|539.56|541.96|539.08|0
1645794250000|2022-02-25 13:04:10|542.06|539.18|541.96|539.08|542.06|539.18|541.96|539.08|0
1645794260000|2022-02-25 13:04:20|542.34|539.46|542.15|539.27|542.34|539.46|541.96|539.08|0
1645794270000|2022-02-25 13:04:30|542.34|539.46|541.96|539.08|542.34|539.46|541.77|538.89|0
1645794280000|2022-02-25 13:04:40|542.06|539.18|542.15|539.27|542.15|539.27|541.77|538.89|0
1645794290000|2022-02-25 13:04:50|542.06|539.18|541.87|538.99|542.73|539.85|541.87|538.99|0
1645794300000|2022-02-25 13:05:00|541.57|538.69|542.06|539.18|542.06|539.18|541.57|538.69|0
1645794310000|2022-02-25 13:05:10|541.96|539.08|542.25|539.37|542.73|539.85|541.96|539.08|0
1645794320000|2022-02-25 13:05:20|541.96|539.08|541.67|538.79|541.96|539.08|541.67|538.79|0
1645794330000|2022-02-25 13:05:30|541.19|538.31|541.77|538.89|541.77|538.89|541.19|538.31|0
1645794340000|2022-02-25 13:05:40|541.38|538.5|541.19|538.31|541.38|538.5|540.52|537.64|0
1645794350000|2022-02-25 13:05:50|540.99|538.11|540.52|537.64|540.99|538.11|540.42|537.54|0
1645794360000|2022-02-25 13:06:00|540.42|537.54|539.26|536.38|540.42|537.54|539.26|536.38|0
1645794370000|2022-02-25 13:06:10|539.07|536.19|538.79|535.91|539.07|536.19|538.79|535.91|0
1645794380000|2022-02-25 13:06:20|539.26|536.38|539.65|536.77|539.65|536.77|539.26|536.38|0
1645794390000|2022-02-25 13:06:30|539.84|536.96|539.36|536.48|539.84|536.96|539.36|536.48|0
1645794400000|2022-02-25 13:06:40|539.17|536.29|539.07|536.19|539.17|536.29|539.07|536.19|0
1645794410000|2022-02-25 13:06:50|538.68|535.8|538.3|535.42|538.68|535.8|538.3|535.42|0
1645794420000|2022-02-25 13:07:00|538.4|535.52|537.53|534.65|538.49|535.61|537.53|534.65|0
1645794430000|2022-02-25 13:07:10|538.02|535.14|537.72|534.84|538.02|535.14|537.72|534.84|0
1645794440000|2022-02-25 13:07:20|537.53|534.65|537.44|534.56|537.53|534.65|537.15|534.27|0
1645794450000|2022-02-25 13:07:30|537.34|534.46|536.76|533.88|537.34|534.46|536.76|533.88|0
1645794470000|2022-02-25 13:07:50|536.57|533.69|536.76|533.88|536.76|533.88|536.57|533.69|0
1645794480000|2022-02-25 13:08:00|536.96|534.08|537.15|534.27|537.25|534.37|536.96|534.08|0
1645794490000|2022-02-25 13:08:10|537.34|534.46|536.19|533.31|537.34|534.46|536.19|533.31|0
1645794500000|2022-02-25 13:08:20|536.38|533.5|537.15|534.27|537.15|534.27|536.38|533.5|0
1645794510000|2022-02-25 13:08:30|537.06|534.18|537.15|534.27|537.15|534.27|536.96|534.08|0
1645794520000|2022-02-25 13:08:40|537.82|534.94|539.26|536.38|539.45|536.57|537.82|534.94|0
1645794530000|2022-02-25 13:08:50|539.07|536.19|538.78|535.9|539.07|536.19|538.68|535.8|0
1645794540000|2022-02-25 13:09:00|537.82|534.94|538.02|535.14|538.3|535.42|537.82|534.94|0
1645794550000|2022-02-25 13:09:10|537.92|535.04|538.3|535.42|538.3|535.42|537.82|534.94|0
1645794560000|2022-02-25 13:09:20|538.49|535.61|537.63|534.75|538.49|535.61|537.63|534.75|0
1645794570000|2022-02-25 13:09:30|537.53|534.65|537.44|534.56|537.72|534.84|537.44|534.56|0
1645794580000|2022-02-25 13:09:40|537.53|534.65|537.82|534.94|537.82|534.94|537.53|534.65|0
1645794590000|2022-02-25 13:09:50|537.92|535.04|538.49|535.61|538.49|535.61|537.92|535.04|0
1645794600000|2022-02-25 13:10:00|538.4|535.52|538.78|535.9|538.78|535.9|538.4|535.52|0
1645794610000|2022-02-25 13:10:10|538.49|535.61|538.21|535.33|538.49|535.61|538.21|535.33|0
1645794620000|2022-02-25 13:10:20|538.3|535.42|538.68|535.8|538.68|535.8|538.3|535.42|0
1645794630000|2022-02-25 13:10:30|538.59|535.71|540.03|537.15|540.03|537.15|538.59|535.71|0
1645794640000|2022-02-25 13:10:40|539.84|536.96|539.65|536.77|540.03|537.15|539.55|536.67|0
1645794650000|2022-02-25 13:10:50|539.26|536.38|539.65|536.77|539.65|536.77|539.26|536.38|0
1645794660000|2022-02-25 13:11:00|539.45|536.57|538.11|535.23|539.45|536.57|538.11|535.23|0
1645794670000|2022-02-25 13:11:10|538.68|535.8|538.68|535.8|539.07|536.19|538.68|535.8|0
1645794680000|2022-02-25 13:11:20|538.88|536|539.65|536.77|539.84|536.96|538.88|536|0
1645794690000|2022-02-25 13:11:30|539.84|536.96|539.84|536.96|539.84|536.96|539.84|536.96|0
1645794700000|2022-02-25 13:11:40|539.65|536.77|539.75|536.87|539.84|536.96|539.65|536.77|0
1645794710000|2022-02-25 13:11:50|540.03|537.15|539.84|536.96|540.13|537.25|539.84|536.96|0
1645794720000|2022-02-25 13:12:00|539.07|536.19|538.78|535.9|539.45|536.57|538.78|535.9|0
1645794730000|2022-02-25 13:12:10|538.68|535.8|538.11|535.23|539.26|536.38|538.11|535.23|0
1645794740000|2022-02-25 13:12:20|538.88|536|539.36|536.48|539.45|536.57|538.88|536|0
1645794750000|2022-02-25 13:12:30|539.07|536.19|539.17|536.29|539.17|536.29|539.07|536.19|0
1645794760000|2022-02-25 13:12:40|539.07|536.19|539.26|536.38|539.36|536.48|539.07|536.19|0
1645794770000|2022-02-25 13:12:50|539.64|536.76|539.45|536.57|539.84|536.96|539.45|536.57|0
1645794780000|2022-02-25 13:13:00|539.84|536.96|539.64|536.76|540.03|537.15|539.64|536.76|0
1645794790000|2022-02-25 13:13:10|540.03|537.15|540.03|537.15|540.03|537.15|539.84|536.96|0
1645794800000|2022-02-25 13:13:20|539.84|536.96|539.07|536.19|539.84|536.96|539.07|536.19|0
1645794810000|2022-02-25 13:13:30|538.88|536|538.78|535.9|538.88|536|538.68|535.8|0
1645794820000|2022-02-25 13:13:40|538.98|536.1|539.07|536.19|539.36|536.48|538.98|536.1|0
1645794830000|2022-02-25 13:13:50|538.98|536.1|538.68|535.8|538.98|536.1|538.68|535.8|0
1645794840000|2022-02-25 13:14:00|538.88|536|538.11|535.23|539.07|536.19|538.11|535.23|0
1645794850000|2022-02-25 13:14:10|538.3|535.42|537.91|535.03|538.88|536|537.91|535.03|0
1645794860000|2022-02-25 13:14:20|538.01|535.13|536.95|534.07|538.01|535.13|536.95|534.07|0
1645794870000|2022-02-25 13:14:30|536.19|533.31|535.71|532.83|536.19|533.31|535.71|532.83|0
1645794880000|2022-02-25 13:14:40|536.19|533.31|536.57|533.69|536.57|533.69|536.19|533.31|0
1645794890000|2022-02-25 13:14:50|536.19|533.31|535.9|533.02|536.19|533.31|535.9|533.02|0
1645794900000|2022-02-25 13:15:00|536|533.12|535.71|532.83|536|533.12|535.71|532.83|0
1645794910000|2022-02-25 13:15:10|535.8|532.92|537.15|534.27|537.15|534.27|535.8|532.92|0
1645794920000|2022-02-25 13:15:20|536.95|534.07|537.25|534.37|537.53|534.65|536.95|534.07|0
1645794930000|2022-02-25 13:15:30|536.95|534.07|537.25|534.37|537.53|534.65|536.95|534.07|0
1645794940000|2022-02-25 13:15:40|537.82|534.94|538.21|535.33|538.21|535.33|537.82|534.94|0
1645794950000|2022-02-25 13:15:50|538.11|535.23|538.59|535.71|538.59|535.71|537.72|534.84|0
1645794960000|2022-02-25 13:16:00|537.91|535.03|537.82|534.94|538.11|535.23|537.53|534.65|0
1645794970000|2022-02-25 13:16:10|537.91|535.03|538.68|535.8|538.68|535.8|537.91|535.03|0
1645794980000|2022-02-25 13:16:20|537.63|534.75|538.11|535.23|538.11|535.23|537.63|534.75|0
1645794990000|2022-02-25 13:16:30|537.91|535.03|538.11|535.23|538.11|535.23|537.91|535.03|0
1645795000000|2022-02-25 13:16:40|537.91|535.03|536.57|533.69|538.11|535.23|536.57|533.69|0
1645795010000|2022-02-25 13:16:50|536.95|534.07|536.86|533.98|536.95|534.07|536.38|533.5|0
1645795020000|2022-02-25 13:17:00|537.15|534.27|537.34|534.46|537.34|534.46|537.05|534.17|0
1645795030000|2022-02-25 13:17:10|537.44|534.56|537.15|534.27|537.53|534.65|537.15|534.27|0
1645795040000|2022-02-25 13:17:20|536.38|533.5|535.71|532.83|536.38|533.5|535.61|532.73|0
1645795050000|2022-02-25 13:17:30|536.09|533.21|535.71|532.83|536.09|533.21|535.71|532.83|0
1645795060000|2022-02-25 13:17:40|535.61|532.73|535.23|532.35|535.61|532.73|535.23|532.35|0
1645795070000|2022-02-25 13:17:50|535.33|532.45|535.33|532.45|535.33|532.45|535.23|532.35|0
1645795080000|2022-02-25 13:18:00|535.42|532.54|534.84|531.96|535.42|532.54|534.84|531.96|0
1645795090000|2022-02-25 13:18:10|535.23|532.35|534.84|531.96|535.23|532.35|534.84|531.96|0
1645795100000|2022-02-25 13:18:20|535.04|532.16|534.84|531.96|535.04|532.16|534.84|531.96|0
1645795110000|2022-02-25 13:18:30|535.04|532.16|535.9|533.02|535.9|533.02|535.04|532.16|0
1645795120000|2022-02-25 13:18:40|536.19|533.31|535.8|532.92|536.38|533.5|535.8|532.92|0
1645795130000|2022-02-25 13:18:50|535.9|533.02|535.99|533.11|535.99|533.11|535.8|532.92|0
1645795140000|2022-02-25 13:19:00|535.71|532.83|535.04|532.16|535.71|532.83|535.04|532.16|0
1645795150000|2022-02-25 13:19:10|535.14|532.26|534.94|532.06|535.14|532.26|534.84|531.96|0
1645795160000|2022-02-25 13:19:20|534.84|531.96|535.61|532.73|535.61|532.73|534.84|531.96|0
1645795170000|2022-02-25 13:19:30|534.94|532.06|534.84|531.96|534.94|532.06|534.84|531.96|0
1645795180000|2022-02-25 13:19:40|534.94|532.06|534.27|531.39|534.94|532.06|534.27|531.39|0
1645795190000|2022-02-25 13:19:50|533.89|531.01|532.36|529.48|533.89|531.01|532.36|529.48|0
1645795200000|2022-02-25 13:20:00|532.17|529.29|532.17|529.29|532.55|529.67|532.17|529.29|0
1645795210000|2022-02-25 13:20:10|531.97|529.09|531.97|529.09|531.97|529.09|531.78|528.9|0
1645795220000|2022-02-25 13:20:20|531.21|528.33|530.64|527.76|531.21|528.33|530.64|527.76|0
1645795230000|2022-02-25 13:20:30|531.02|528.14|529.88|527|531.02|528.14|529.88|527|0
1645795240000|2022-02-25 13:20:40|530.07|527.19|530.26|527.38|530.26|527.38|530.07|527.19|0
1645795250000|2022-02-25 13:20:50|529.88|527|530.17|527.29|530.17|527.29|529.88|527|0
1645795260000|2022-02-25 13:21:00|531.12|528.24|531.4|528.52|531.4|528.52|531.12|528.24|0
1645795270000|2022-02-25 13:21:10|531.59|528.71|531.4|528.52|531.59|528.71|531.4|528.52|0
1645795280000|2022-02-25 13:21:20|531.97|529.09|531.97|529.09|532.36|529.48|531.97|529.09|0
1645795290000|2022-02-25 13:21:30|532.17|529.29|532.36|529.48|532.36|529.48|532.17|529.29|0
1645795300000|2022-02-25 13:21:40|532.55|529.67|531.59|528.71|532.55|529.67|531.59|528.71|0
1645795310000|2022-02-25 13:21:50|531.78|528.9|531.21|528.33|531.78|528.9|531.21|528.33|0
1645795320000|2022-02-25 13:22:00|531.31|528.43|532.36|529.48|532.36|529.48|531.31|528.43|0
1645795330000|2022-02-25 13:22:10|532.17|529.29|531.59|528.71|532.17|529.29|531.5|528.62|0
1645795340000|2022-02-25 13:22:20|531.97|529.09|531.12|528.24|531.97|529.09|531.12|528.24|0
1645795350000|2022-02-25 13:22:30|530.64|527.76|530.64|527.76|530.64|527.76|530.64|527.76|0
1645795360000|2022-02-25 13:22:40|530.26|527.38|530.64|527.76|530.83|527.95|530.26|527.38|0
1645795370000|2022-02-25 13:22:50|529.88|527|529.49|526.61|529.88|527|529.49|526.61|0
1645795380000|2022-02-25 13:23:00|529.3|526.42|528.92|526.04|529.3|526.42|528.92|526.04|0
1645795390000|2022-02-25 13:23:10|528.73|525.85|528.92|526.04|528.92|526.04|528.73|525.85|0
1645795400000|2022-02-25 13:23:20|528.73|525.85|528.64|525.76|528.92|526.04|528.64|525.76|0
1645795410000|2022-02-25 13:23:30|528.73|525.85|528.73|525.85|528.73|525.85|528.35|525.47|0
1645795420000|2022-02-25 13:23:40|528.35|525.47|528.35|525.47|528.54|525.66|528.35|525.47|0
1645795430000|2022-02-25 13:23:50|527.97|525.09|527.59|524.71|527.97|525.09|527.59|524.71|0
1645795440000|2022-02-25 13:24:00|527.78|524.9|527.97|525.09|527.97|525.09|527.78|524.9|0
1645795450000|2022-02-25 13:24:10|527.78|524.9|526.64|523.76|527.78|524.9|526.64|523.76|0
1645795460000|2022-02-25 13:24:20|527.4|524.52|527.4|524.52|527.4|524.52|527.21|524.33|0
1645795470000|2022-02-25 13:24:30|526.83|523.95|526.83|523.95|526.83|523.95|526.64|523.76|0
1645795480000|2022-02-25 13:24:40|527.02|524.14|527.4|524.52|527.4|524.52|526.83|523.95|0
1645795490000|2022-02-25 13:24:50|527.21|524.33|527.02|524.14|527.21|524.33|526.64|523.76|0
1645795500000|2022-02-25 13:25:00|526.83|523.95|527.02|524.14|527.59|524.71|526.83|523.95|0
1645795510000|2022-02-25 13:25:10|526.64|523.76|526.83|523.95|526.83|523.95|526.26|523.38|0
1645795520000|2022-02-25 13:25:20|527.02|524.14|526.45|523.57|527.02|524.14|526.26|523.38|0
1645795530000|2022-02-25 13:25:30|526.64|523.76|527.02|524.14|527.02|524.14|526.26|523.38|0
1645795540000|2022-02-25 13:25:40|526.93|524.05|527.78|524.9|527.78|524.9|526.83|523.95|0
1645795550000|2022-02-25 13:25:50|527.97|525.09|528.54|525.66|528.73|525.85|527.78|524.9|0
1645795560000|2022-02-25 13:26:00|528.35|525.47|528.16|525.28|528.54|525.66|528.16|525.28|0
1645795570000|2022-02-25 13:26:10|528.35|525.47|528.92|526.04|528.92|526.04|528.35|525.47|0
1645795580000|2022-02-25 13:26:20|528.73|525.85|529.11|526.23|529.11|526.23|528.73|525.85|0
1645795590000|2022-02-25 13:26:30|529.02|526.14|529.02|526.14|529.11|526.23|529.02|526.14|0
1645795600000|2022-02-25 13:26:40|528.73|525.85|529.02|526.14|529.02|526.14|528.73|525.85|0
1645795610000|2022-02-25 13:26:50|529.11|526.23|528.54|525.66|529.11|526.23|528.45|525.57|0
1645795620000|2022-02-25 13:27:00|528.64|525.76|528.54|525.66|528.92|526.04|528.54|525.66|0
1645795630000|2022-02-25 13:27:10|528.83|525.95|528.92|526.04|529.11|526.23|528.83|525.95|0
1645795640000|2022-02-25 13:27:20|528.73|525.85|528.16|525.28|528.73|525.85|528.16|525.28|0
1645795650000|2022-02-25 13:27:30|528.54|525.66|528.83|525.95|528.83|525.95|528.54|525.66|0
1645795660000|2022-02-25 13:27:40|528.92|526.04|528.92|526.04|528.92|526.04|528.73|525.85|0
1645795670000|2022-02-25 13:27:50|528.73|525.85|528.73|525.85|528.73|525.85|528.64|525.76|0
1645795680000|2022-02-25 13:28:00|528.83|525.95|528.73|525.85|528.83|525.95|528.54|525.66|0
1645795690000|2022-02-25 13:28:10|528.83|525.95|528.73|525.85|529.11|526.23|528.73|525.85|0
1645795700000|2022-02-25 13:28:20|528.54|525.66|529.78|526.9|529.97|527.09|528.54|525.66|0
1645795710000|2022-02-25 13:28:30|530.64|527.76|530.54|527.66|530.64|527.76|530.45|527.57|0
1645795720000|2022-02-25 13:28:40|530.45|527.57|530.64|527.76|530.83|527.95|530.45|527.57|0
1645795730000|2022-02-25 13:28:50|530.74|527.86|531.02|528.14|531.02|528.14|530.74|527.86|0
1645795740000|2022-02-25 13:29:00|530.54|527.66|531.12|528.24|531.21|528.33|530.54|527.66|0
1645795750000|2022-02-25 13:29:10|531.59|528.71|531.4|528.52|531.59|528.71|531.31|528.43|0
1645795760000|2022-02-25 13:29:20|531.12|528.24|530.64|527.76|531.5|528.62|530.54|527.66|0
1645795770000|2022-02-25 13:29:30|530.54|527.66|529.21|526.33|530.54|527.66|529.21|526.33|0
1645795780000|2022-02-25 13:29:40|529.02|526.14|529.11|526.23|529.21|526.33|529.02|526.14|0
1645795790000|2022-02-25 13:29:50|529.4|526.52|529.21|526.33|529.59|526.71|529.21|526.33|0
1645795800000|2022-02-25 13:30:00|529.4|526.52|529.3|526.42|529.4|526.52|529.11|526.23|0
1645795810000|2022-02-25 13:30:10|530.44|527.56|530.35|527.47|530.54|527.66|530.35|527.47|0
1645795820000|2022-02-25 13:30:20|530.54|527.66|531.02|528.14|532.07|529.19|530.54|527.66|0
1645795830000|2022-02-25 13:30:30|531.12|528.24|531.12|528.24|531.12|528.24|530.54|527.66|0
1645795840000|2022-02-25 13:30:40|530.93|528.05|529.78|526.9|530.93|528.05|529.78|526.9|0
1645795850000|2022-02-25 13:30:50|529.97|527.09|530.83|527.95|530.83|527.95|529.97|527.09|0
1645795860000|2022-02-25 13:31:00|531.02|528.14|531.69|528.81|531.69|528.81|530.93|528.05|0
1645795870000|2022-02-25 13:31:10|531.59|528.71|532.35|529.47|532.35|529.47|531.4|528.52|0
1645795880000|2022-02-25 13:31:20|531.4|528.52|531.78|528.9|531.78|528.9|531.4|528.52|0
1645795890000|2022-02-25 13:31:30|531.5|528.62|529.3|526.42|531.5|528.62|529.3|526.42|0
1645795900000|2022-02-25 13:31:40|529.49|526.61|527.02|524.14|529.49|526.61|527.02|524.14|0
1645795910000|2022-02-25 13:31:50|525.79|522.91|524.93|522.05|525.79|522.91|524.84|521.96|0
1645795920000|2022-02-25 13:32:00|524.08|521.2|524.55|521.67|524.55|521.67|524.08|521.2|0
1645795930000|2022-02-25 13:32:10|523.22|520.34|524.17|521.29|524.17|521.29|523.22|520.34|0
1645795940000|2022-02-25 13:32:20|523.79|520.91|524.74|521.86|525.03|522.15|523.79|520.91|0
1645795950000|2022-02-25 13:32:30|524.46|521.58|524.36|521.48|524.65|521.77|524.17|521.29|0
1645795960000|2022-02-25 13:32:40|523.6|520.72|522.09|519.21|523.6|520.72|522.09|519.21|0
1645795970000|2022-02-25 13:32:50|521.81|518.93|522.46|519.58|522.46|519.58|521.81|518.93|0
1645795980000|2022-02-25 13:33:00|522.18|519.3|524.55|521.67|524.55|521.67|522.18|519.3|0
1645795990000|2022-02-25 13:33:10|524.84|521.96|525.31|522.43|525.31|522.43|524.36|521.48|0
1645796000000|2022-02-25 13:33:20|525.12|522.24|524.55|521.67|525.12|522.24|524.55|521.67|0
1645796010000|2022-02-25 13:33:30|524.74|521.86|524.93|522.05|524.93|522.05|524.55|521.67|0
1645796020000|2022-02-25 13:33:40|525.12|522.24|524.27|521.39|525.12|522.24|524.27|521.39|0
1645796030000|2022-02-25 13:33:50|524.36|521.48|525.12|522.24|525.31|522.43|524.36|521.48|0
1645796040000|2022-02-25 13:34:00|525.31|522.43|525.5|522.62|525.5|522.62|525.31|522.43|0
1645796050000|2022-02-25 13:34:10|525.41|522.53|524.46|521.58|525.41|522.53|524.46|521.58|0
1645796060000|2022-02-25 13:34:20|524.55|521.67|523.6|520.72|524.55|521.67|523.6|520.72|0
1645796070000|2022-02-25 13:34:30|523.98|521.1|524.93|522.05|525.31|522.43|523.98|521.1|0
1645796080000|2022-02-25 13:34:40|524.55|521.67|524.46|521.58|524.55|521.67|524.08|521.2|0
1645796090000|2022-02-25 13:34:50|523.98|521.1|522.65|519.77|523.98|521.1|522.65|519.77|0
1645796100000|2022-02-25 13:35:00|522.27|519.39|523.41|520.53|523.41|520.53|522.27|519.39|0
1645796110000|2022-02-25 13:35:10|523.6|520.72|522.27|519.39|523.6|520.72|522.27|519.39|0
1645796120000|2022-02-25 13:35:20|522.46|519.58|522.09|519.21|522.65|519.77|522.09|519.21|0
1645796130000|2022-02-25 13:35:30|521.9|519.02|521.33|518.45|521.9|519.02|521.14|518.26|0
1645796140000|2022-02-25 13:35:40|521.62|518.74|521.52|518.64|521.62|518.74|520.95|518.07|0
1645796150000|2022-02-25 13:35:50|520.67|517.79|521.05|518.17|521.05|518.17|520.67|517.79|0
1645796160000|2022-02-25 13:36:00|520.76|517.88|520.95|518.07|520.95|518.07|520.76|517.88|0
1645796170000|2022-02-25 13:36:10|521.33|518.45|520.48|517.6|521.33|518.45|520.48|517.6|0
1645796180000|2022-02-25 13:36:20|519.63|516.75|519.82|516.94|520.01|517.13|519.63|516.75|0
1645796190000|2022-02-25 13:36:30|520.38|517.5|520.1|517.22|520.38|517.5|520.1|517.22|0
1645796200000|2022-02-25 13:36:40|519.63|516.75|520.57|517.69|520.57|517.69|519.44|516.56|0
1645796210000|2022-02-25 13:36:50|520.76|517.88|520.95|518.07|520.95|518.07|520.38|517.5|0
1645796220000|2022-02-25 13:37:00|521.05|518.17|520.95|518.07|521.05|518.17|520.57|517.69|0
1645796230000|2022-02-25 13:37:10|520.76|517.88|520.19|517.31|520.76|517.88|520.19|517.31|0
1645796240000|2022-02-25 13:37:20|519.82|516.94|519.82|516.94|519.82|516.94|519.63|516.75|0
1645796250000|2022-02-25 13:37:30|520.57|517.69|520.19|517.31|520.57|517.69|520.19|517.31|0
1645796260000|2022-02-25 13:37:40|520.38|517.5|520.29|517.41|520.57|517.69|520.29|517.41|0
1645796270000|2022-02-25 13:37:50|520.19|517.31|520.19|517.31|520.19|517.31|520.01|517.13|0
1645796280000|2022-02-25 13:38:00|520.1|517.22|520.86|517.98|520.86|517.98|520.1|517.22|0
1645796290000|2022-02-25 13:38:10|520.1|517.22|520.19|517.31|520.38|517.5|520.01|517.13|0
1645796300000|2022-02-25 13:38:20|520.29|517.41|520.38|517.5|520.38|517.5|520.19|517.31|0
1645796310000|2022-02-25 13:38:30|520.19|517.31|520.01|517.13|520.38|517.5|520.01|517.13|0
1645796320000|2022-02-25 13:38:40|519.82|516.94|519.82|516.94|519.82|516.94|519.63|516.75|0
1645796330000|2022-02-25 13:38:50|519.44|516.56|518.68|515.8|519.44|516.56|518.68|515.8|0
1645796340000|2022-02-25 13:39:00|518.87|515.99|520.19|517.31|520.19|517.31|518.87|515.99|0
1645796350000|2022-02-25 13:39:10|520.67|517.79|520.38|517.5|520.67|517.79|520.38|517.5|0
1645796360000|2022-02-25 13:39:20|520.76|517.88|520.38|517.5|520.76|517.88|520.38|517.5|0
1645796370000|2022-02-25 13:39:30|520.19|517.31|520.38|517.5|520.48|517.6|520.1|517.22|0
1645796380000|2022-02-25 13:39:40|519.73|516.85|519.44|516.56|519.73|516.85|519.44|516.56|0
1645796390000|2022-02-25 13:39:50|519.63|516.75|520|517.12|520|517.12|519.54|516.66|0
1645796400000|2022-02-25 13:40:00|520.57|517.69|520.29|517.41|520.57|517.69|520.29|517.41|0
1645796410000|2022-02-25 13:40:10|520.86|517.98|519.82|516.94|520.86|517.98|519.82|516.94|0
1645796420000|2022-02-25 13:40:20|519.44|516.56|519.44|516.56|520|517.12|519.44|516.56|0
1645796430000|2022-02-25 13:40:30|519.63|516.75|520.38|517.5|520.48|517.6|519.63|516.75|0
1645796440000|2022-02-25 13:40:40|520.19|517.31|520|517.12|520.57|517.69|520|517.12|0
1645796450000|2022-02-25 13:40:50|519.82|516.94|519.63|516.75|519.82|516.94|519.44|516.56|0
1645796460000|2022-02-25 13:41:00|519.82|516.94|520.57|517.69|520.95|518.07|519.82|516.94|0
1645796470000|2022-02-25 13:41:10|521.33|518.45|521.61|518.73|521.61|518.73|521.33|518.45|0
1645796480000|2022-02-25 13:41:20|521.71|518.83|521.71|518.83|521.71|518.83|521.71|518.83|0
1645796490000|2022-02-25 13:41:30|521.14|518.26|521.24|518.36|521.43|518.55|521.14|518.26|0
1645796500000|2022-02-25 13:41:40|521.61|518.73|521.14|518.26|521.61|518.73|521.14|518.26|0
1645796510000|2022-02-25 13:41:50|521.24|518.36|520.1|517.22|521.24|518.36|520.1|517.22|0
1645796520000|2022-02-25 13:42:00|520.38|517.5|520.95|518.07|520.95|518.07|520.38|517.5|0
1645796530000|2022-02-25 13:42:10|521.24|518.36|521.52|518.64|521.52|518.64|521.24|518.36|0
1645796540000|2022-02-25 13:42:20|521.24|518.36|521.14|518.26|521.24|518.36|520.95|518.07|0
1645796550000|2022-02-25 13:42:30|521.33|518.45|522.84|519.96|522.84|519.96|521.33|518.45|0
1645796560000|2022-02-25 13:42:40|523.03|520.15|523.7|520.82|523.7|520.82|523.03|520.15|0
1645796570000|2022-02-25 13:42:50|523.79|520.91|523.98|521.1|523.98|521.1|523.7|520.82|0
1645796580000|2022-02-25 13:43:00|524.17|521.29|524.26|521.38|524.26|521.38|524.17|521.29|0
1645796590000|2022-02-25 13:43:10|523.98|521.1|524.36|521.48|524.36|521.48|523.79|520.91|0
1645796600000|2022-02-25 13:43:20|524.26|521.38|525.3|522.42|525.49|522.61|524.26|521.38|0
1645796610000|2022-02-25 13:43:30|525.68|522.8|525.68|522.8|525.68|522.8|525.3|522.42|0
1645796620000|2022-02-25 13:43:40|526.54|523.66|526.82|523.94|527.01|524.13|526.44|523.56|0
1645796630000|2022-02-25 13:43:50|527.3|524.42|527.01|524.13|527.3|524.42|527.01|524.13|0
1645796640000|2022-02-25 13:44:00|526.44|523.56|526.06|523.18|526.44|523.56|526.06|523.18|0
1645796650000|2022-02-25 13:44:10|525.87|522.99|526.25|523.37|526.25|523.37|525.68|522.8|0
1645796660000|2022-02-25 13:44:20|526.06|523.18|527.2|524.32|527.2|524.32|526.06|523.18|0
1645796670000|2022-02-25 13:44:30|527.49|524.61|526.82|523.94|527.49|524.61|526.82|523.94|0
1645796680000|2022-02-25 13:44:40|526.73|523.85|526.54|523.66|526.82|523.94|526.54|523.66|0
1645796690000|2022-02-25 13:44:50|526.44|523.56|525.87|522.99|526.44|523.56|525.3|522.42|0
1645796700000|2022-02-25 13:45:00|525.3|522.42|524.64|521.76|525.4|522.52|524.64|521.76|0
1645796710000|2022-02-25 13:45:10|524.92|522.04|524.26|521.38|524.92|522.04|524.26|521.38|0
1645796720000|2022-02-25 13:45:20|524.54|521.66|524.35|521.47|524.54|521.66|524.26|521.38|0
1645796730000|2022-02-25 13:45:30|524.73|521.85|524.92|522.04|525.02|522.14|524.73|521.85|0
1645796740000|2022-02-25 13:45:40|525.3|522.42|526.25|523.37|526.25|523.37|525.3|522.42|0
1645796750000|2022-02-25 13:45:50|526.06|523.18|525.68|522.8|526.25|523.37|525.68|522.8|0
1645796760000|2022-02-25 13:46:00|525.3|522.42|525.87|522.99|525.87|522.99|525.3|522.42|0
1645796770000|2022-02-25 13:46:10|526.25|523.37|527.2|524.32|527.2|524.32|526.25|523.37|0
1645796780000|2022-02-25 13:46:20|527.39|524.51|527.39|524.51|527.39|524.51|526.82|523.94|0
1645796790000|2022-02-25 13:46:30|527.58|524.7|527.58|524.7|527.96|525.08|527.2|524.32|0
1645796800000|2022-02-25 13:46:40|527.2|524.32|527.39|524.51|527.39|524.51|527.2|524.32|0
1645796810000|2022-02-25 13:46:50|527.3|524.42|527.58|524.7|527.58|524.7|527.11|524.23|0
1645796820000|2022-02-25 13:47:00|527.3|524.42|527.3|524.42|527.58|524.7|527.3|524.42|0
1645796830000|2022-02-25 13:47:10|527.77|524.89|527.58|524.7|527.77|524.89|527.2|524.32|0
1645796840000|2022-02-25 13:47:20|527.96|525.08|527.87|524.99|527.96|525.08|527.68|524.8|0
1645796850000|2022-02-25 13:47:30|527.11|524.23|526.63|523.75|527.11|524.23|526.63|523.75|0
1645796860000|2022-02-25 13:47:40|526.44|523.56|525.87|522.99|526.44|523.56|525.87|522.99|0
1645796870000|2022-02-25 13:47:50|526.44|523.56|526.54|523.66|526.54|523.66|526.06|523.18|0
1645796880000|2022-02-25 13:48:00|525.87|522.99|525.49|522.61|525.87|522.99|525.49|522.61|0
1645796890000|2022-02-25 13:48:10|525.68|522.8|525.11|522.23|525.68|522.8|525.11|522.23|0
1645796900000|2022-02-25 13:48:20|525.3|522.42|525.49|522.61|525.49|522.61|525.3|522.42|0
1645796910000|2022-02-25 13:48:30|525.87|522.99|526.44|523.56|526.44|523.56|525.87|522.99|0
1645796920000|2022-02-25 13:48:40|526.82|523.94|526.63|523.75|526.82|523.94|526.54|523.66|0
1645796930000|2022-02-25 13:48:50|526.44|523.56|526.63|523.75|526.63|523.75|526.44|523.56|0
1645796940000|2022-02-25 13:49:00|526.54|523.66|527.39|524.51|527.39|524.51|526.54|523.66|0
1645796950000|2022-02-25 13:49:10|527.2|524.32|527.39|524.51|527.39|524.51|527.2|524.32|0
1645796960000|2022-02-25 13:49:20|527.58|524.7|527.58|524.7|527.68|524.8|527.58|524.7|0
1645796970000|2022-02-25 13:49:30|527.77|524.89|527.39|524.51|527.77|524.89|527.39|524.51|0
1645796980000|2022-02-25 13:49:40|527.58|524.7|527.39|524.51|527.58|524.7|527.39|524.51|0
1645796990000|2022-02-25 13:49:50|527.96|525.08|528.15|525.27|528.53|525.65|527.96|525.08|0
1645797000000|2022-02-25 13:50:00|528.34|525.46|528.34|525.46|528.91|526.03|528.15|525.27|0
1645797010000|2022-02-25 13:50:10|528.53|525.65|528.72|525.84|528.91|526.03|528.53|525.65|0
1645797020000|2022-02-25 13:50:20|528.53|525.65|528.53|525.65|528.63|525.75|528.53|525.65|0
1645797030000|2022-02-25 13:50:30|529.01|526.13|528.53|525.65|529.3|526.42|528.53|525.65|0
1645797040000|2022-02-25 13:50:40|528.34|525.46|528.53|525.65|528.72|525.84|528.34|525.46|0
1645797050000|2022-02-25 13:50:50|528.91|526.03|529.1|526.22|529.58|526.7|528.91|526.03|0
1645797060000|2022-02-25 13:51:00|529.3|526.42|528.34|525.46|529.3|526.42|528.15|525.27|0
1645797070000|2022-02-25 13:51:10|528.72|525.84|528.34|525.46|529.1|526.22|528.34|525.46|0
1645797080000|2022-02-25 13:51:20|528.25|525.37|528.34|525.46|528.44|525.56|528.25|525.37|0
1645797090000|2022-02-25 13:51:30|528.53|525.65|528.34|525.46|528.53|525.65|528.15|525.27|0
1645797100000|2022-02-25 13:51:40|527.77|524.89|527.96|525.08|528.06|525.18|527.77|524.89|0
1645797110000|2022-02-25 13:51:50|528.15|525.27|527.96|525.08|528.15|525.27|527.96|525.08|0
1645797120000|2022-02-25 13:52:00|528.53|525.65|528.15|525.27|528.91|526.03|527.96|525.08|0
1645797130000|2022-02-25 13:52:10|528.53|525.65|528.34|525.46|528.53|525.65|528.15|525.27|0
1645797140000|2022-02-25 13:52:20|528.44|525.56|528.91|526.03|528.91|526.03|528.44|525.56|0
1645797150000|2022-02-25 13:52:30|528.72|525.84|528.91|526.03|529.01|526.13|528.72|525.84|0
1645797160000|2022-02-25 13:52:40|529.1|526.22|529.1|526.22|529.1|526.22|529.1|526.22|0
1645797170000|2022-02-25 13:52:50|529.39|526.51|528.91|526.03|529.39|526.51|528.91|526.03|0
1645797180000|2022-02-25 13:53:00|529.1|526.22|529.49|526.61|529.68|526.8|529.1|526.22|0
1645797190000|2022-02-25 13:53:10|529.29|526.41|529.39|526.51|529.39|526.51|529.2|526.32|0
1645797200000|2022-02-25 13:53:20|529.48|526.6|529.87|526.99|529.87|526.99|529.48|526.6|0
1645797210000|2022-02-25 13:53:30|530.06|527.18|529.48|526.6|530.06|527.18|529.48|526.6|0
1645797220000|2022-02-25 13:53:40|529.68|526.8|529.68|526.8|529.68|526.8|529.48|526.6|0
1645797230000|2022-02-25 13:53:50|529.58|526.7|529.48|526.6|529.68|526.8|529.48|526.6|0
1645797240000|2022-02-25 13:54:00|529.68|526.8|529.48|526.6|529.68|526.8|529.48|526.6|0
1645797250000|2022-02-25 13:54:10|529.58|526.7|529.48|526.6|529.68|526.8|529.48|526.6|0
1645797260000|2022-02-25 13:54:20|529.68|526.8|529.87|526.99|530.25|527.37|529.68|526.8|0
1645797270000|2022-02-25 13:54:30|529.68|526.8|529.87|526.99|529.87|526.99|529.48|526.6|0
1645797280000|2022-02-25 13:54:40|530.25|527.37|530.25|527.37|530.25|527.37|530.16|527.28|0
1645797290000|2022-02-25 13:54:50|530.63|527.75|531.01|528.13|531.01|528.13|530.63|527.75|0
1645797300000|2022-02-25 13:55:00|530.92|528.04|530.92|528.04|531.01|528.13|530.92|528.04|0
1645797310000|2022-02-25 13:55:10|531.2|528.32|530.44|527.56|531.2|528.32|530.25|527.37|0
1645797320000|2022-02-25 13:55:20|530.25|527.37|530.25|527.37|530.25|527.37|530.25|527.37|0
1645797330000|2022-02-25 13:55:30|529.96|527.08|530.63|527.75|530.63|527.75|529.96|527.08|0
1645797340000|2022-02-25 13:55:40|530.44|527.56|529.39|526.51|530.44|527.56|529.39|526.51|0
1645797350000|2022-02-25 13:55:50|529.29|526.41|529.2|526.32|529.29|526.41|529.2|526.32|0
1645797360000|2022-02-25 13:56:00|528.91|526.03|528.91|526.03|529.1|526.22|528.91|526.03|0
1645797370000|2022-02-25 13:56:10|528.72|525.84|528.15|525.27|528.72|525.84|528.15|525.27|0
1645797380000|2022-02-25 13:56:20|527.77|524.89|527.58|524.7|527.96|525.08|527.58|524.7|0
1645797390000|2022-02-25 13:56:30|527.39|524.51|527.2|524.32|527.39|524.51|527.2|524.32|0
1645797400000|2022-02-25 13:56:40|527.01|524.13|526.44|523.56|527.01|524.13|526.44|523.56|0
1645797410000|2022-02-25 13:56:50|526.63|523.75|526.63|523.75|526.63|523.75|526.54|523.66|0
1645797420000|2022-02-25 13:57:00|526.82|523.94|526.82|523.94|526.92|524.04|526.82|523.94|0
1645797430000|2022-02-25 13:57:10|527.01|524.13|527.39|524.51|527.39|524.51|526.82|523.94|0
1645797440000|2022-02-25 13:57:20|527.58|524.7|526.63|523.75|527.58|524.7|526.63|523.75|0
1645797450000|2022-02-25 13:57:30|526.44|523.56|526.63|523.75|526.63|523.75|526.16|523.28|0
1645797460000|2022-02-25 13:57:40|526.54|523.66|526.44|523.56|527.01|524.13|526.44|523.56|0
1645797470000|2022-02-25 13:57:50|526.25|523.37|526.06|523.18|526.25|523.37|526.06|523.18|0
1645797480000|2022-02-25 13:58:00|526.25|523.37|526.25|523.37|526.44|523.56|526.25|523.37|0
1645797490000|2022-02-25 13:58:10|526.63|523.75|526.63|523.75|526.82|523.94|526.63|523.75|0
1645797500000|2022-02-25 13:58:20|526.82|523.94|527.77|524.89|527.77|524.89|526.82|523.94|0
1645797510000|2022-02-25 13:58:30|527.58|524.7|527.58|524.7|527.58|524.7|527.58|524.7|0
1645797520000|2022-02-25 13:58:40|527.39|524.51|527.39|524.51|527.58|524.7|527.39|524.51|0
1645797530000|2022-02-25 13:58:50|528.15|525.27|528.15|525.27|528.15|525.27|527.77|524.89|0
1645797540000|2022-02-25 13:59:00|527.77|524.89|528.15|525.27|528.15|525.27|527.77|524.89|0
1645797550000|2022-02-25 13:59:10|528.34|525.46|528.91|526.03|528.91|526.03|528.34|525.46|0
1645797560000|2022-02-25 13:59:20|528.34|525.46|527.68|524.8|528.34|525.46|527.68|524.8|0
1645797570000|2022-02-25 13:59:30|527.49|524.61|528.15|525.27|528.25|525.37|527.49|524.61|0
1645797580000|2022-02-25 13:59:40|528.25|525.37|528.34|525.46|528.34|525.46|528.15|525.27|0
1645797590000|2022-02-25 13:59:50|527.96|525.08|528.34|525.46|528.34|525.46|527.58|524.7|0
1645797600000|2022-02-25 14:00:00|528.91|526.03|527.96|525.08|528.91|526.03|527.96|525.08|0
1645797610000|2022-02-25 14:00:10|527.77|524.89|527.2|524.32|527.77|524.89|527.11|524.23|0
1645797620000|2022-02-25 14:00:20|527.58|524.7|529.67|526.79|529.67|526.79|527.58|524.7|0
1645797630000|2022-02-25 14:00:30|530.25|527.37|530.25|527.37|530.25|527.37|530.05|527.17|0
1645797640000|2022-02-25 14:00:40|530.44|527.56|531.2|528.32|531.2|528.32|530.44|527.56|0
1645797650000|2022-02-25 14:00:50|531.39|528.51|531.39|528.51|531.39|528.51|531.39|528.51|0
1645797660000|2022-02-25 14:01:00|531.2|528.32|531.01|528.13|531.3|528.42|531.01|528.13|0
1645797670000|2022-02-25 14:01:10|531.2|528.32|531.01|528.13|531.2|528.32|530.82|527.94|0
1645797680000|2022-02-25 14:01:20|531.39|528.51|531.01|528.13|531.58|528.7|531.01|528.13|0
1645797690000|2022-02-25 14:01:30|531.3|528.42|531.2|528.32|531.3|528.42|531.11|528.23|0
1645797700000|2022-02-25 14:01:40|531.11|528.23|531.2|528.32|531.2|528.32|530.82|527.94|0
1645797710000|2022-02-25 14:01:50|531.01|528.13|531.11|528.23|531.11|528.23|531.01|528.13|0
1645797720000|2022-02-25 14:02:00|531.01|528.13|531.01|528.13|531.01|528.13|530.82|527.94|0
1645797730000|2022-02-25 14:02:10|531.11|528.23|531.2|528.32|531.2|528.32|531.01|528.13|0
1645797740000|2022-02-25 14:02:20|531.01|528.13|531.01|528.13|531.01|528.13|530.82|527.94|0
1645797750000|2022-02-25 14:02:30|530.92|528.04|531.01|528.13|531.11|528.23|530.92|528.04|0
1645797760000|2022-02-25 14:02:40|531.2|528.32|530.44|527.56|531.2|528.32|530.44|527.56|0
1645797770000|2022-02-25 14:02:50|529.67|526.79|530.63|527.75|530.63|527.75|529.67|526.79|0
1645797780000|2022-02-25 14:03:00|530.24|527.36|529.48|526.6|530.24|527.36|529.48|526.6|0
1645797790000|2022-02-25 14:03:10|530.05|527.17|530.15|527.27|530.15|527.27|530.05|527.17|0
1645797800000|2022-02-25 14:03:20|530.24|527.36|530.44|527.56|530.63|527.75|530.24|527.36|0
1645797810000|2022-02-25 14:03:30|530.05|527.17|529.86|526.98|530.15|527.27|529.77|526.89|0
1645797820000|2022-02-25 14:03:40|529.96|527.08|529.29|526.41|529.96|527.08|528.91|526.03|0
1645797830000|2022-02-25 14:03:50|529.1|526.22|529.86|526.98|529.86|526.98|529.1|526.22|0
1645797840000|2022-02-25 14:04:00|529.58|526.7|529.67|526.79|529.67|526.79|529.29|526.41|0
1645797850000|2022-02-25 14:04:10|529.29|526.41|529.2|526.32|529.29|526.41|529.1|526.22|0
1645797860000|2022-02-25 14:04:20|529.1|526.22|529.1|526.22|529.2|526.32|528.91|526.03|0
1645797870000|2022-02-25 14:04:30|528.91|526.03|528.15|525.27|528.91|526.03|528.15|525.27|0
1645797880000|2022-02-25 14:04:40|528.34|525.46|528.91|526.03|528.91|526.03|528.34|525.46|0
1645797890000|2022-02-25 14:04:50|529.2|526.32|528.91|526.03|529.2|526.32|528.91|526.03|0
1645797900000|2022-02-25 14:05:00|529.01|526.13|528.53|525.65|529.01|526.13|528.53|525.65|0
1645797910000|2022-02-25 14:05:10|528.82|525.94|529.1|526.22|529.1|526.22|528.82|525.94|0
1645797920000|2022-02-25 14:05:20|529.48|526.6|529.77|526.89|529.77|526.89|529.48|526.6|0
1645797930000|2022-02-25 14:05:30|529.48|526.6|529.1|526.22|529.48|526.6|528.91|526.03|0
1645797940000|2022-02-25 14:05:40|529.29|526.41|529.39|526.51|529.58|526.7|529.29|526.41|0
1645797950000|2022-02-25 14:05:50|529.1|526.22|529.1|526.22|529.1|526.22|528.91|526.03|0
1645797960000|2022-02-25 14:06:00|529.67|526.79|529.67|526.79|529.67|526.79|529.48|526.6|0
1645797970000|2022-02-25 14:06:10|529.39|526.51|529.86|526.98|529.86|526.98|529.39|526.51|0
1645797980000|2022-02-25 14:06:20|530.15|527.27|530.82|527.94|530.82|527.94|530.05|527.17|0
1645797990000|2022-02-25 14:06:30|530.63|527.75|530.63|527.75|530.82|527.94|530.63|527.75|0
1645798000000|2022-02-25 14:06:40|530.82|527.94|530.72|527.84|531.2|528.32|530.72|527.84|0
1645798010000|2022-02-25 14:06:50|530.82|527.94|530.24|527.36|530.91|528.03|530.24|527.36|0
1645798020000|2022-02-25 14:07:00|530.43|527.55|530.24|527.36|530.43|527.55|530.24|527.36|0
1645798030000|2022-02-25 14:07:10|529.86|526.98|529.29|526.41|529.86|526.98|529.2|526.32|0
1645798040000|2022-02-25 14:07:20|529.2|526.32|528.53|525.65|529.2|526.32|528.53|525.65|0
1645798050000|2022-02-25 14:07:30|528.34|525.46|528.72|525.84|528.72|525.84|528.34|525.46|0
1645798060000|2022-02-25 14:07:40|528.53|525.65|528.72|525.84|528.72|525.84|528.53|525.65|0
1645798070000|2022-02-25 14:07:50|528.34|525.46|528.25|525.37|528.34|525.46|528.15|525.27|0
1645798080000|2022-02-25 14:08:00|528.15|525.27|528.06|525.18|528.34|525.46|528.06|525.18|0
1645798090000|2022-02-25 14:08:10|528.34|525.46|527.96|525.08|528.34|525.46|527.87|524.99|0
1645798100000|2022-02-25 14:08:20|527.87|524.99|528.63|525.75|528.63|525.75|527.87|524.99|0
1645798110000|2022-02-25 14:08:30|528.72|525.84|529.2|526.32|529.2|526.32|528.72|525.84|0
1645798120000|2022-02-25 14:08:40|529.29|526.41|529.1|526.22|529.29|526.41|529.1|526.22|0
1645798130000|2022-02-25 14:08:50|529.2|526.32|529.01|526.13|529.2|526.32|529.01|526.13|0
1645798140000|2022-02-25 14:09:00|529.86|526.98|530.62|527.74|530.62|527.74|529.86|526.98|0
1645798150000|2022-02-25 14:09:10|530.82|527.94|531.01|528.13|531.2|528.32|530.82|527.94|0
1645798160000|2022-02-25 14:09:20|531.2|528.32|531.2|528.32|531.39|528.51|531.2|528.32|0
1645798170000|2022-02-25 14:09:30|531.39|528.51|531.01|528.13|531.58|528.7|531.01|528.13|0
1645798180000|2022-02-25 14:09:40|531.2|528.32|531.39|528.51|531.39|528.51|531.2|528.32|0
1645798190000|2022-02-25 14:09:50|531.2|528.32|531.2|528.32|531.2|528.32|531.01|528.13|0
1645798200000|2022-02-25 14:10:00|531.39|528.51|531.01|528.13|531.58|528.7|531.01|528.13|0
1645798210000|2022-02-25 14:10:10|530.91|528.03|531.2|528.32|531.39|528.51|530.91|528.03|0
1645798220000|2022-02-25 14:10:20|531.39|528.51|531.39|528.51|531.58|528.7|531.39|528.51|0
1645798230000|2022-02-25 14:10:30|531.2|528.32|531.39|528.51|532.15|529.27|531.2|528.32|0
1645798240000|2022-02-25 14:10:40|531.68|528.8|531.96|529.08|531.96|529.08|531.39|528.51|0
1645798250000|2022-02-25 14:10:50|532.06|529.18|531.77|528.89|532.15|529.27|531.77|528.89|0
1645798260000|2022-02-25 14:11:00|531.96|529.08|531.01|528.13|531.96|529.08|531.01|528.13|0
1645798270000|2022-02-25 14:11:10|530.62|527.74|531.2|528.32|531.2|528.32|530.62|527.74|0
1645798280000|2022-02-25 14:11:20|531.01|528.13|530.43|527.55|531.01|528.13|530.43|527.55|0
1645798290000|2022-02-25 14:11:30|530.62|527.74|531.58|528.7|531.58|528.7|530.62|527.74|0
1645798300000|2022-02-25 14:11:40|531.39|528.51|531.68|528.8|531.68|528.8|531.39|528.51|0
1645798310000|2022-02-25 14:11:50|531.77|528.89|531.39|528.51|531.77|528.89|531.39|528.51|0
1645798320000|2022-02-25 14:12:00|531.3|528.42|530.62|527.74|531.3|528.42|530.62|527.74|0
1645798330000|2022-02-25 14:12:10|530.43|527.55|531|528.12|531.2|528.32|530.43|527.55|0
1645798340000|2022-02-25 14:12:20|531.2|528.32|531.96|529.08|531.96|529.08|531.2|528.32|0
1645798350000|2022-02-25 14:12:30|531.77|528.89|532.34|529.46|532.34|529.46|531.77|528.89|0
1645798360000|2022-02-25 14:12:40|532.15|529.27|532.15|529.27|532.34|529.46|532.15|529.27|0
1645798370000|2022-02-25 14:12:50|532.34|529.46|533.87|530.99|533.87|530.99|532.34|529.46|0
1645798380000|2022-02-25 14:13:00|533.78|530.9|534.64|531.76|535.31|532.43|533.78|530.9|0
1645798390000|2022-02-25 14:13:10|534.83|531.95|535.4|532.52|535.4|532.52|534.74|531.86|0
1645798400000|2022-02-25 14:13:20|535.21|532.33|535.4|532.52|535.4|532.52|535.21|532.33|0
1645798410000|2022-02-25 14:13:30|535.02|532.14|535.21|532.33|535.21|532.33|535.02|532.14|0
1645798420000|2022-02-25 14:13:40|535.31|532.43|534.45|531.57|535.31|532.43|534.45|531.57|0
1645798430000|2022-02-25 14:13:50|534.74|531.86|535.12|532.24|535.12|532.24|534.64|531.76|0
1645798440000|2022-02-25 14:14:00|534.83|531.95|534.64|531.76|534.83|531.95|534.64|531.76|0
1645798450000|2022-02-25 14:14:10|534.45|531.57|534.54|531.66|534.54|531.66|534.45|531.57|0
1645798460000|2022-02-25 14:14:20|534.45|531.57|534.44|531.56|534.45|531.57|534.25|531.37|0
1645798470000|2022-02-25 14:14:30|534.35|531.47|534.44|531.56|534.44|531.56|534.25|531.37|0
1645798480000|2022-02-25 14:14:40|534.54|531.66|534.64|531.76|534.83|531.95|534.54|531.66|0
1645798490000|2022-02-25 14:14:50|534.83|531.95|534.83|531.95|535.21|532.33|534.74|531.86|0
1645798500000|2022-02-25 14:15:00|535.02|532.14|535.4|532.52|535.4|532.52|535.02|532.14|0
1645798510000|2022-02-25 14:15:10|535.02|532.14|534.83|531.95|535.02|532.14|534.64|531.76|0
1645798520000|2022-02-25 14:15:20|534.44|531.56|534.06|531.18|534.44|531.56|533.87|530.99|0
1645798530000|2022-02-25 14:15:30|534.44|531.56|534.06|531.18|534.44|531.56|534.06|531.18|0
1645798540000|2022-02-25 14:15:40|533.87|530.99|534.06|531.18|534.06|531.18|533.78|530.9|0
1645798550000|2022-02-25 14:15:50|534.83|531.95|535.21|532.33|535.4|532.52|534.83|531.95|0
1645798560000|2022-02-25 14:16:00|535.02|532.14|534.64|531.76|535.21|532.33|534.64|531.76|0
1645798570000|2022-02-25 14:16:10|534.54|531.66|535.69|532.81|535.69|532.81|534.44|531.56|0
1645798580000|2022-02-25 14:16:20|535.98|533.1|536.36|533.48|536.36|533.48|535.79|532.91|0
1645798590000|2022-02-25 14:16:30|536.55|533.67|536.65|533.77|536.65|533.77|536.55|533.67|0
1645798600000|2022-02-25 14:16:40|536.74|533.86|536.46|533.58|536.74|533.86|536.46|533.58|0
1645798610000|2022-02-25 14:16:50|537.04|534.16|537.42|534.54|537.42|534.54|537.04|534.16|0
1645798620000|2022-02-25 14:17:00|537.32|534.44|538|535.12|538|535.12|537.32|534.44|0
1645798630000|2022-02-25 14:17:10|537.9|535.02|538.38|535.5|538.47|535.59|537.9|535.02|0
1645798640000|2022-02-25 14:17:20|537.9|535.02|537.7|534.82|537.9|535.02|537.32|534.44|0
1645798650000|2022-02-25 14:17:30|537.13|534.25|536.74|533.86|537.13|534.25|536.74|533.86|0
1645798660000|2022-02-25 14:17:40|536.55|533.67|536.55|533.67|536.55|533.67|536.55|533.67|0
1645798670000|2022-02-25 14:17:50|536.65|533.77|536.36|533.48|536.65|533.77|536.36|533.48|0
1645798680000|2022-02-25 14:18:00|536.55|533.67|536.74|533.86|536.74|533.86|536.55|533.67|0
1645798690000|2022-02-25 14:18:10|536.94|534.06|537.13|534.25|537.13|534.25|536.94|534.06|0
1645798700000|2022-02-25 14:18:20|537.7|534.82|538.86|535.98|538.86|535.98|537.7|534.82|0
1645798710000|2022-02-25 14:18:30|538.66|535.78|539.05|536.17|539.05|536.17|538.66|535.78|0
1645798720000|2022-02-25 14:18:40|538.86|535.98|538.47|535.59|538.86|535.98|538.38|535.5|0
1645798730000|2022-02-25 14:18:50|537.9|535.02|536.55|533.67|537.9|535.02|536.55|533.67|0
1645798740000|2022-02-25 14:19:00|536.84|533.96|536.17|533.29|536.84|533.96|536.17|533.29|0
1645798750000|2022-02-25 14:19:10|535.78|532.9|535.59|532.71|535.78|532.9|535.59|532.71|0
1645798760000|2022-02-25 14:19:20|535.4|532.52|535.02|532.14|535.4|532.52|534.64|531.76|0
1645798770000|2022-02-25 14:19:30|535.21|532.33|535.21|532.33|535.21|532.33|535.02|532.14|0
1645798780000|2022-02-25 14:19:40|535.12|532.24|534.63|531.75|535.12|532.24|534.63|531.75|0
1645798790000|2022-02-25 14:19:50|534.83|531.95|535.02|532.14|535.02|532.14|534.63|531.75|0
1645798800000|2022-02-25 14:20:00|534.83|531.95|536.17|533.29|536.17|533.29|534.83|531.95|0
1645798810000|2022-02-25 14:20:10|535.88|533|534.83|531.95|535.88|533|534.83|531.95|0
1645798820000|2022-02-25 14:20:20|535.02|532.14|535.31|532.43|535.4|532.52|535.02|532.14|0
1645798830000|2022-02-25 14:20:30|534.93|532.05|534.44|531.56|534.93|532.05|534.44|531.56|0
1645798840000|2022-02-25 14:20:40|534.63|531.75|534.25|531.37|534.63|531.75|534.25|531.37|0
1645798850000|2022-02-25 14:20:50|534.44|531.56|534.25|531.37|534.44|531.56|534.25|531.37|0
1645798860000|2022-02-25 14:21:00|534.44|531.56|532.91|530.03|534.44|531.56|532.91|530.03|0
1645798870000|2022-02-25 14:21:10|533.29|530.41|532.91|530.03|533.29|530.41|532.91|530.03|0
1645798880000|2022-02-25 14:21:20|533.1|530.22|532.34|529.46|533.1|530.22|532.34|529.46|0
1645798890000|2022-02-25 14:21:30|532.63|529.75|532.72|529.84|532.91|530.03|532.63|529.75|0
1645798900000|2022-02-25 14:21:40|532.91|530.03|532.91|530.03|532.91|530.03|532.72|529.84|0
1645798910000|2022-02-25 14:21:50|533.39|530.51|533.2|530.32|533.49|530.61|533.1|530.22|0
1645798920000|2022-02-25 14:22:00|532.72|529.84|533.1|530.22|533.1|530.22|532.72|529.84|0
1645798930000|2022-02-25 14:22:10|532.91|530.03|532.63|529.75|533.1|530.22|532.63|529.75|0
1645798940000|2022-02-25 14:22:20|532.72|529.84|533.1|530.22|533.1|530.22|532.53|529.65|0
1645798950000|2022-02-25 14:22:30|533.2|530.32|533.87|530.99|533.87|530.99|533.2|530.32|0
1645798960000|2022-02-25 14:22:40|533.29|530.41|532.72|529.84|533.29|530.41|532.53|529.65|0
1645798970000|2022-02-25 14:22:50|532.34|529.46|532.72|529.84|532.72|529.84|532.34|529.46|0
1645798980000|2022-02-25 14:23:00|532.63|529.75|532.15|529.27|532.63|529.75|532.15|529.27|0
1645799000000|2022-02-25 14:23:20|532.34|529.46|532.34|529.46|532.82|529.94|532.34|529.46|0
1645799010000|2022-02-25 14:23:30|532.15|529.27|532.25|529.37|532.53|529.65|532.15|529.27|0
1645799020000|2022-02-25 14:23:40|531.96|529.08|532.34|529.46|532.34|529.46|531.77|528.89|0
1645799030000|2022-02-25 14:23:50|531.96|529.08|532.15|529.27|532.25|529.37|531.96|529.08|0
1645799040000|2022-02-25 14:24:00|532.06|529.18|531.77|528.89|532.06|529.18|531.77|528.89|0
1645799050000|2022-02-25 14:24:10|531.86|528.98|531.38|528.5|531.86|528.98|531.38|528.5|0
1645799060000|2022-02-25 14:24:20|531.77|528.89|530.43|527.55|531.77|528.89|530.43|527.55|0
1645799070000|2022-02-25 14:24:30|530.62|527.74|530.81|527.93|530.81|527.93|530.43|527.55|0
1645799080000|2022-02-25 14:24:40|531|528.12|530.62|527.74|531|528.12|530.53|527.65|0
1645799090000|2022-02-25 14:24:50|531.19|528.31|531.38|528.5|531.38|528.5|531.19|528.31|0
1645799100000|2022-02-25 14:25:00|531.19|528.31|531.38|528.5|531.38|528.5|531.19|528.31|0
1645799110000|2022-02-25 14:25:10|531.57|528.69|531.76|528.88|531.76|528.88|531.57|528.69|0
1645799120000|2022-02-25 14:25:20|531.86|528.98|532.34|529.46|532.34|529.46|531.86|528.98|0
1645799130000|2022-02-25 14:25:30|532.72|529.84|532.72|529.84|532.72|529.84|531.96|529.08|0
1645799140000|2022-02-25 14:25:40|533.29|530.41|532.91|530.03|533.29|530.41|532.91|530.03|0
1645799150000|2022-02-25 14:25:50|532.72|529.84|533.01|530.13|533.29|530.41|532.72|529.84|0
1645799160000|2022-02-25 14:26:00|533.1|530.22|532.91|530.03|533.2|530.32|532.91|530.03|0
1645799170000|2022-02-25 14:26:10|533.1|530.22|533.48|530.6|533.48|530.6|533.1|530.22|0
1645799180000|2022-02-25 14:26:20|533.1|530.22|533.39|530.51|533.68|530.8|533.1|530.22|0
1645799190000|2022-02-25 14:26:30|533.1|530.22|532.53|529.65|533.1|530.22|532.53|529.65|0
1645799200000|2022-02-25 14:26:40|532.34|529.46|532.34|529.46|532.34|529.46|532.34|529.46|0
1645799210000|2022-02-25 14:26:50|532.25|529.37|532.91|530.03|532.91|530.03|532.15|529.27|0
1645799220000|2022-02-25 14:27:00|532.72|529.84|532.53|529.65|532.91|530.03|532.53|529.65|0
1645799230000|2022-02-25 14:27:10|532.34|529.46|532.34|529.46|532.34|529.46|532.34|529.46|0
1645799240000|2022-02-25 14:27:20|532.15|529.27|532.15|529.27|532.34|529.46|531.96|529.08|0
1645799250000|2022-02-25 14:27:30|531.96|529.08|532.15|529.27|532.15|529.27|531.38|528.5|0
1645799260000|2022-02-25 14:27:40|531.57|528.69|532.91|530.03|532.91|530.03|531.57|528.69|0
1645799270000|2022-02-25 14:27:50|533.48|530.6|534.25|531.37|534.25|531.37|532.91|530.03|0
1645799280000|2022-02-25 14:28:00|533.87|530.99|533.77|530.89|533.87|530.99|533.48|530.6|0
1645799290000|2022-02-25 14:28:10|533.48|530.6|533.29|530.41|533.48|530.6|533.29|530.41|0
1645799300000|2022-02-25 14:28:20|533.2|530.32|533.68|530.8|533.68|530.8|533.2|530.32|0
1645799310000|2022-02-25 14:28:30|534.06|531.18|533.58|530.7|534.06|531.18|533.58|530.7|0
1645799320000|2022-02-25 14:28:40|533.87|530.99|534.06|531.18|534.06|531.18|533.87|530.99|0
1645799330000|2022-02-25 14:28:50|534.16|531.28|534.82|531.94|535.02|532.14|534.16|531.28|0
1645799340000|2022-02-25 14:29:00|534.63|531.75|534.63|531.75|534.82|531.94|534.63|531.75|0
1645799350000|2022-02-25 14:29:10|533.87|530.99|534.06|531.18|534.06|531.18|533.87|530.99|0
1645799360000|2022-02-25 14:29:20|534.25|531.37|533.87|530.99|534.25|531.37|533.87|530.99|0
1645799370000|2022-02-25 14:29:30|533.97|531.09|533.87|530.99|534.44|531.56|533.87|530.99|0
1645799380000|2022-02-25 14:29:40|533.58|530.7|533.29|530.41|533.77|530.89|533.29|530.41|0
1645799390000|2022-02-25 14:29:50|533.2|530.32|532.72|529.84|533.2|530.32|532.72|529.84|0
1645799400000|2022-02-25 14:30:00|533.29|530.41|533.97|531.09|533.97|531.09|533.1|530.22|0
1645799410000|2022-02-25 14:30:10|534.25|531.37|536.74|533.86|536.74|533.86|534.25|531.37|0
1645799420000|2022-02-25 14:30:20|536.84|533.96|535.4|532.52|536.84|533.96|535.4|532.52|0
1645799430000|2022-02-25 14:30:30|535.59|532.71|533.48|530.6|535.59|532.71|533.48|530.6|0
1645799440000|2022-02-25 14:30:40|534.63|531.75|536.36|533.48|537.12|534.24|534.63|531.75|0
1645799450000|2022-02-25 14:30:50|536.93|534.05|536.74|533.86|536.93|534.05|535.59|532.71|0
1645799460000|2022-02-25 14:31:00|536.55|533.67|537.12|534.24|537.32|534.44|536.55|533.67|0
1645799470000|2022-02-25 14:31:10|537.61|534.73|539.62|536.74|539.62|536.74|537.32|534.44|0
1645799480000|2022-02-25 14:31:20|540.01|537.13|539.62|536.74|540.2|537.32|539.62|536.74|0
1645799490000|2022-02-25 14:31:30|539.53|536.65|538.66|535.78|539.53|536.65|538.66|535.78|0
1645799500000|2022-02-25 14:31:40|539.43|536.55|538.66|535.78|539.43|536.55|538.66|535.78|0
1645799510000|2022-02-25 14:31:50|538.85|535.97|538.28|535.4|538.85|535.97|538.28|535.4|0
1645799520000|2022-02-25 14:32:00|538.08|535.2|538.28|535.4|538.28|535.4|536.93|534.05|0
1645799530000|2022-02-25 14:32:10|536.74|533.86|533.87|530.99|536.74|533.86|533.87|530.99|0
1645799540000|2022-02-25 14:32:20|535.21|532.33|534.82|531.94|535.4|532.52|534.82|531.94|0
1645799550000|2022-02-25 14:32:30|535.01|532.13|535.21|532.33|535.21|532.33|533.67|530.79|0
1645799560000|2022-02-25 14:32:40|535.59|532.71|534.73|531.85|535.59|532.71|534.73|531.85|0
1645799570000|2022-02-25 14:32:50|534.63|531.75|534.82|531.94|535.59|532.71|534.63|531.75|0
1645799580000|2022-02-25 14:33:00|536.07|533.19|534.92|532.04|536.07|533.19|534.44|531.56|0
1645799590000|2022-02-25 14:33:10|535.01|532.13|532.72|529.84|535.01|532.13|532.43|529.55|0
1645799600000|2022-02-25 14:33:20|531.86|528.98|531.48|528.6|531.86|528.98|531.19|528.31|0
1645799610000|2022-02-25 14:33:30|530.43|527.55|529.47|526.59|530.43|527.55|529.47|526.59|0
1645799620000|2022-02-25 14:33:40|529.66|526.78|528.52|525.64|529.85|526.97|528.52|525.64|0
1645799630000|2022-02-25 14:33:50|527.76|524.88|527.19|524.31|527.76|524.88|527.1|524.22|0
1645799640000|2022-02-25 14:34:00|527.38|524.5|525.86|522.98|527.38|524.5|525.86|522.98|0
1645799650000|2022-02-25 14:34:10|525.1|522.22|525.1|522.22|525.1|522.22|524.91|522.03|0
1645799660000|2022-02-25 14:34:20|525.29|522.41|523.11|520.23|525.29|522.41|523.11|520.23|0
1645799670000|2022-02-25 14:34:30|522.92|520.04|523.01|520.13|523.01|520.13|522.45|519.57|0
1645799680000|2022-02-25 14:34:40|522.82|519.94|522.45|519.57|522.82|519.94|522.07|519.19|0
1645799690000|2022-02-25 14:34:50|521.88|519|522.82|519.94|522.82|519.94|521.88|519|0
1645799700000|2022-02-25 14:35:00|523.01|520.13|523.39|520.51|523.87|520.99|523.01|520.13|0
1645799710000|2022-02-25 14:35:10|524.06|521.18|522.07|519.19|524.06|521.18|522.07|519.19|0
1645799720000|2022-02-25 14:35:20|521.31|518.43|521.22|518.34|521.31|518.43|520.74|517.86|0
1645799730000|2022-02-25 14:35:30|521.69|518.81|522.63|519.75|522.63|519.75|521.69|518.81|0
1645799740000|2022-02-25 14:35:40|522.73|519.85|522.63|519.75|522.73|519.85|522.07|519.19|0
1645799750000|2022-02-25 14:35:50|523.68|520.8|523.96|521.08|523.96|521.08|523.39|520.51|0
1645799760000|2022-02-25 14:36:00|523.39|520.51|524.15|521.27|524.15|521.27|523.39|520.51|0
1645799770000|2022-02-25 14:36:10|523.68|520.8|524.06|521.18|524.06|521.18|523.68|520.8|0
1645799780000|2022-02-25 14:36:20|523.58|520.7|521.88|519|523.58|520.7|521.88|519|0
1645799790000|2022-02-25 14:36:30|522.45|519.57|522.63|519.75|522.63|519.75|521.5|518.62|0
1645799800000|2022-02-25 14:36:40|523.01|520.13|523.96|521.08|523.96|521.08|523.01|520.13|0
1645799810000|2022-02-25 14:36:50|524.15|521.27|524.72|521.84|524.72|521.84|524.15|521.27|0
1645799820000|2022-02-25 14:37:00|524.15|521.27|524.34|521.46|524.34|521.46|523.01|520.13|0
1645799830000|2022-02-25 14:37:10|525.01|522.13|526.24|523.36|526.62|523.74|525.01|522.13|0
1645799840000|2022-02-25 14:37:20|526.43|523.55|526.05|523.17|526.91|524.03|526.05|523.17|0
1645799850000|2022-02-25 14:37:30|525.48|522.6|524.72|521.84|525.48|522.6|524.72|521.84|0
1645799860000|2022-02-25 14:37:40|524.53|521.65|526.34|523.46|526.34|523.46|524.53|521.65|0
1645799870000|2022-02-25 14:37:50|527.38|524.5|527.67|524.79|527.95|525.07|527.38|524.5|0
1645799880000|2022-02-25 14:38:00|527|524.12|526.81|523.93|527.38|524.5|526.81|523.93|0
1645799890000|2022-02-25 14:38:10|526.24|523.36|526.62|523.74|526.81|523.93|526.24|523.36|0
1645799900000|2022-02-25 14:38:20|527|524.12|527.76|524.88|527.76|524.88|527|524.12|0
1645799910000|2022-02-25 14:38:30|527.38|524.5|525.67|522.79|527.38|524.5|525.67|522.79|0
1645799920000|2022-02-25 14:38:40|524.72|521.84|524.34|521.46|524.72|521.84|523.96|521.08|0
1645799930000|2022-02-25 14:38:50|524.53|521.65|524.53|521.65|524.53|521.65|524.53|521.65|0
1645799940000|2022-02-25 14:39:00|524.63|521.75|525.39|522.51|525.39|522.51|523.96|521.08|0
1645799950000|2022-02-25 14:39:10|525.67|522.79|525.29|522.41|525.67|522.79|524.34|521.46|0
1645799960000|2022-02-25 14:39:20|524.15|521.27|523.77|520.89|524.15|521.27|523.77|520.89|0
1645799970000|2022-02-25 14:39:30|523.58|520.7|525.86|522.98|525.86|522.98|523.58|520.7|0
1645799980000|2022-02-25 14:39:40|525.2|522.32|525.1|522.22|525.2|522.32|524.91|522.03|0
1645799990000|2022-02-25 14:39:50|525.86|522.98|524.91|522.03|525.86|522.98|524.53|521.65|0
1645800000000|2022-02-25 14:40:00|526.05|523.17|524.72|521.84|526.05|523.17|524.25|521.37|0
1645800010000|2022-02-25 14:40:10|526.05|523.17|524.53|521.65|526.05|523.17|524.53|521.65|0
1645800020000|2022-02-25 14:40:20|524.82|521.94|524.72|521.84|525.58|522.7|524.72|521.84|0
1645800030000|2022-02-25 14:40:30|523.96|521.08|523.96|521.08|525.1|522.22|523.96|521.08|0
1645800040000|2022-02-25 14:40:40|524.15|521.27|523.49|520.61|524.15|521.27|523.39|520.51|0
1645800050000|2022-02-25 14:40:50|523.11|520.23|525.29|522.41|525.29|522.41|523.11|520.23|0
1645800060000|2022-02-25 14:41:00|524.91|522.03|523.2|520.32|524.91|522.03|523.2|520.32|0
1645800070000|2022-02-25 14:41:10|522.73|519.85|523.58|520.7|523.58|520.7|522.44|519.56|0
1645800080000|2022-02-25 14:41:20|522.92|520.04|521.31|518.43|522.92|520.04|521.31|518.43|0
1645800090000|2022-02-25 14:41:30|521.22|518.34|522.82|519.94|522.82|519.94|521.22|518.34|0
1645800100000|2022-02-25 14:41:40|523.58|520.7|521.69|518.81|523.58|520.7|521.69|518.81|0
1645800110000|2022-02-25 14:41:50|521.31|518.43|522.63|519.75|522.63|519.75|521.31|518.43|0
1645800120000|2022-02-25 14:42:00|523.2|520.32|522.25|519.37|523.2|520.32|521.5|518.62|0
1645800130000|2022-02-25 14:42:10|523.01|520.13|523.58|520.7|523.58|520.7|523.01|520.13|0
1645800140000|2022-02-25 14:42:20|525.1|522.22|525.76|522.88|526.43|523.55|524.91|522.03|0
1645800150000|2022-02-25 14:42:30|526.05|523.17|526.62|523.74|526.62|523.74|526.05|523.17|0
1645800160000|2022-02-25 14:42:40|527.57|524.69|528.33|525.45|528.33|525.45|527|524.12|0
1645800170000|2022-02-25 14:42:50|528.43|525.55|528.43|525.55|528.43|525.55|528.14|525.26|0
1645800180000|2022-02-25 14:43:00|528.71|525.83|529.28|526.4|529.28|526.4|528.33|525.45|0
1645800190000|2022-02-25 14:43:10|530.04|527.16|532.52|529.64|532.52|529.64|530.04|527.16|0
1645800200000|2022-02-25 14:43:20|532.81|529.93|532.52|529.64|532.81|529.93|531.38|528.5|0
1645800210000|2022-02-25 14:43:30|532.71|529.83|533.1|530.22|533.67|530.79|532.71|529.83|0
1645800220000|2022-02-25 14:43:40|532.71|529.83|533.29|530.41|533.29|530.41|532.43|529.55|0
1645800230000|2022-02-25 14:43:50|532.43|529.55|531.57|528.69|532.43|529.55|531.38|528.5|0
1645800240000|2022-02-25 14:44:00|532.33|529.45|532.14|529.26|533.1|530.22|532.14|529.26|0
1645800250000|2022-02-25 14:44:10|531.76|528.88|531.95|529.07|532.14|529.26|531.76|528.88|0
1645800260000|2022-02-25 14:44:20|533.29|530.41|534.05|531.17|534.24|531.36|533.29|530.41|0
1645800270000|2022-02-25 14:44:30|534.24|531.36|535.78|532.9|535.78|532.9|534.24|531.36|0
1645800280000|2022-02-25 14:44:40|535.97|533.09|536.54|533.66|536.54|533.66|535.97|533.09|0
1645800290000|2022-02-25 14:44:50|535.78|532.9|536.35|533.47|536.35|533.47|535.39|532.51|0
1645800300000|2022-02-25 14:45:00|535.97|533.09|534.05|531.17|535.97|533.09|533.86|530.98|0
1645800310000|2022-02-25 14:45:10|532.71|529.83|531|528.12|532.71|529.83|531|528.12|0
1645800320000|2022-02-25 14:45:20|532.14|529.26|532.33|529.45|532.33|529.45|531.76|528.88|0
1645800330000|2022-02-25 14:45:30|532.52|529.64|532.05|529.17|532.52|529.64|531.19|528.31|0
1645800340000|2022-02-25 14:45:40|532.33|529.45|531.48|528.6|532.33|529.45|531.38|528.5|0
1645800350000|2022-02-25 14:45:50|531.19|528.31|532.14|529.26|532.14|529.26|531.19|528.31|0
1645800360000|2022-02-25 14:46:00|531.38|528.5|530.42|527.54|531.38|528.5|529.85|526.97|0
1645800370000|2022-02-25 14:46:10|529.47|526.59|530.8|527.92|531.19|528.31|529.47|526.59|0
1645800380000|2022-02-25 14:46:20|529.47|526.59|529.47|526.59|529.47|526.59|528.33|525.45|0
1645800390000|2022-02-25 14:46:30|530.04|527.16|530.42|527.54|530.42|527.54|530.04|527.16|0
1645800400000|2022-02-25 14:46:40|530.61|527.73|529.38|526.5|530.61|527.73|529.38|526.5|0
1645800410000|2022-02-25 14:46:50|528.9|526.02|527.18|524.3|528.9|526.02|527.18|524.3|0
1645800420000|2022-02-25 14:47:00|527.57|524.69|524.62|521.74|527.57|524.69|523.96|521.08|0
1645800430000|2022-02-25 14:47:10|525.29|522.41|525.47|522.59|525.47|522.59|525.1|522.22|0
1645800440000|2022-02-25 14:47:20|525.66|522.78|526.04|523.16|526.04|523.16|525.38|522.5|0
1645800450000|2022-02-25 14:47:30|525.66|522.78|524.15|521.27|525.66|522.78|524.15|521.27|0
1645800460000|2022-02-25 14:47:40|524.72|521.84|525.66|522.78|526.23|523.35|524.72|521.84|0
1645800470000|2022-02-25 14:47:50|525.95|523.07|526.8|523.92|526.99|524.11|525.95|523.07|0
1645800480000|2022-02-25 14:48:00|526.61|523.73|527.18|524.3|527.56|524.68|526.61|523.73|0
1645800490000|2022-02-25 14:48:10|527.95|525.07|528.14|525.26|528.14|525.26|527.76|524.88|0
1645800500000|2022-02-25 14:48:20|528.52|525.64|527.47|524.59|528.52|525.64|527.47|524.59|0
1645800510000|2022-02-25 14:48:30|527.37|524.49|526.33|523.45|527.56|524.68|526.33|523.45|0
1645800520000|2022-02-25 14:48:40|530.04|527.16|530.04|527.16|530.8|527.92|529.66|526.78|0
1645800530000|2022-02-25 14:48:50|530.23|527.35|529.47|526.59|530.23|527.35|528.71|525.83|0
1645800540000|2022-02-25 14:49:00|529.85|526.97|529.28|526.4|530.04|527.16|529.28|526.4|0
1645800550000|2022-02-25 14:49:10|528.33|525.45|528.71|525.83|529.19|526.31|528.33|525.45|0
1645800560000|2022-02-25 14:49:20|528.52|525.64|527.18|524.3|528.52|525.64|527.18|524.3|0
1645800570000|2022-02-25 14:49:30|526.99|524.11|526.8|523.92|526.99|524.11|526.42|523.54|0
1645800580000|2022-02-25 14:49:40|526.23|523.35|525.85|522.97|526.23|523.35|525.85|522.97|0
1645800590000|2022-02-25 14:49:50|525.57|522.69|525|522.12|525.66|522.78|524.72|521.84|0
1645800600000|2022-02-25 14:50:00|526.04|523.16|524.53|521.65|526.04|523.16|524.34|521.46|0
1645800610000|2022-02-25 14:50:10|524.34|521.46|523.01|520.13|524.34|521.46|523.01|520.13|0
1645800620000|2022-02-25 14:50:20|523.3|520.42|523.58|520.7|523.58|520.7|523.3|520.42|0
1645800630000|2022-02-25 14:50:30|523.77|520.89|525.28|522.4|525.28|522.4|523.77|520.89|0
1645800640000|2022-02-25 14:50:40|525.09|522.21|525.66|522.78|526.23|523.35|524.9|522.02|0
1645800650000|2022-02-25 14:50:50|526.04|523.16|527.47|524.59|527.47|524.59|526.04|523.16|0
1645800660000|2022-02-25 14:51:00|527.28|524.4|526.23|523.35|527.28|524.4|526.23|523.35|0
1645800670000|2022-02-25 14:51:10|525.85|522.97|524.71|521.83|525.85|522.97|524.71|521.83|0
1645800680000|2022-02-25 14:51:20|524.9|522.02|525.95|523.07|525.95|523.07|524.53|521.65|0
1645800690000|2022-02-25 14:51:30|525.47|522.59|525.66|522.78|525.66|522.78|525.47|522.59|0
1645800700000|2022-02-25 14:51:40|525.47|522.59|526.23|523.35|526.23|523.35|525.28|522.4|0
1645800710000|2022-02-25 14:51:50|526.8|523.92|526.61|523.73|526.8|523.92|526.33|523.45|0
1645800720000|2022-02-25 14:52:00|526.8|523.92|526.8|523.92|528.04|525.16|526.8|523.92|0
1645800730000|2022-02-25 14:52:10|526.23|523.35|527.56|524.68|527.66|524.78|526.23|523.35|0
1645800740000|2022-02-25 14:52:20|526.42|523.54|527.37|524.49|527.37|524.49|526.42|523.54|0
1645800750000|2022-02-25 14:52:30|526.99|524.11|528.52|525.64|528.52|525.64|526.99|524.11|0
1645800760000|2022-02-25 14:52:40|528.71|525.83|529.47|526.59|529.85|526.97|528.71|525.83|0
1645800770000|2022-02-25 14:52:50|529.28|526.4|529.47|526.59|529.76|526.88|529.28|526.4|0
1645800780000|2022-02-25 14:53:00|529.85|526.97|528.51|525.63|529.85|526.97|528.51|525.63|0
1645800790000|2022-02-25 14:53:10|528.71|525.83|530.8|527.92|530.8|527.92|528.71|525.83|0
1645800800000|2022-02-25 14:53:20|531.18|528.3|530.8|527.92|531.37|528.49|530.8|527.92|0
1645800810000|2022-02-25 14:53:30|529.85|526.97|530.99|528.11|530.99|528.11|529.85|526.97|0
1645800820000|2022-02-25 14:53:40|532.71|529.83|532.33|529.45|532.71|529.83|532.33|529.45|0
1645800830000|2022-02-25 14:53:50|532.9|530.02|532.71|529.83|532.9|530.02|532.52|529.64|0
1645800840000|2022-02-25 14:54:00|532.33|529.45|531.47|528.59|532.71|529.83|531.37|528.49|0
1645800850000|2022-02-25 14:54:10|532.05|529.17|532.52|529.64|532.9|530.02|532.05|529.17|0
1645800860000|2022-02-25 14:54:20|531.57|528.69|532.14|529.26|532.14|529.26|531.57|528.69|0
1645800870000|2022-02-25 14:54:30|531.57|528.69|532.71|529.83|532.9|530.02|531.57|528.69|0
1645800880000|2022-02-25 14:54:40|532.24|529.36|532.71|529.83|532.71|529.83|531.18|528.3|0
1645800890000|2022-02-25 14:54:50|532.14|529.26|532.9|530.02|532.9|530.02|532.14|529.26|0
1645800900000|2022-02-25 14:55:00|531.95|529.07|531.18|528.3|531.95|529.07|531.09|528.21|0
1645800910000|2022-02-25 14:55:10|530.61|527.73|530.8|527.92|530.8|527.92|529.85|526.97|0
1645800920000|2022-02-25 14:55:20|530.14|527.26|530.8|527.92|530.8|527.92|530.14|527.26|0
1645800930000|2022-02-25 14:55:30|531.95|529.07|531.76|528.88|531.95|529.07|531.37|528.49|0
1645800940000|2022-02-25 14:55:40|532.33|529.45|531.56|528.68|532.71|529.83|531.56|528.68|0
1645800950000|2022-02-25 14:55:50|530.8|527.92|532.33|529.45|532.62|529.74|530.8|527.92|0
1645800960000|2022-02-25 14:56:00|532.52|529.64|533.09|530.21|533.09|530.21|532.52|529.64|0
1645800970000|2022-02-25 14:56:10|532.9|530.02|532.43|529.55|533.09|530.21|532.43|529.55|0
1645800980000|2022-02-25 14:56:20|533.09|530.21|532.52|529.64|533.09|530.21|532.43|529.55|0
1645800990000|2022-02-25 14:56:30|532.05|529.17|533|530.12|533|530.12|532.05|529.17|0
1645801000000|2022-02-25 14:56:40|533.09|530.21|533.09|530.21|533.09|530.21|532.9|530.02|0
1645801010000|2022-02-25 14:56:50|535.77|532.89|535.58|532.7|535.77|532.89|534.82|531.94|0
1645801020000|2022-02-25 14:57:00|537.12|534.24|538.65|535.77|538.65|535.77|536.92|534.04|0
1645801030000|2022-02-25 14:57:10|539.04|536.16|537.31|534.43|539.04|536.16|537.12|534.24|0
1645801040000|2022-02-25 14:57:20|538.08|535.2|538.85|535.97|538.85|535.97|538.08|535.2|0
1645801050000|2022-02-25 14:57:30|539.81|536.93|540.19|537.31|540.19|537.31|539.81|536.93|0
1645801060000|2022-02-25 14:57:40|540.96|538.08|540|537.12|540.96|538.08|540|537.12|0
1645801070000|2022-02-25 14:57:50|539.52|536.64|538.85|535.97|539.52|536.64|538.85|535.97|0
1645801080000|2022-02-25 14:58:00|537.69|534.81|536.35|533.47|537.69|534.81|536.35|533.47|0
1645801090000|2022-02-25 14:58:10|535.87|532.99|536.16|533.28|536.16|533.28|535.2|532.32|0
1645801100000|2022-02-25 14:58:20|534.62|531.74|534.82|531.94|535.01|532.13|534.62|531.74|0
1645801110000|2022-02-25 14:58:30|535.58|532.7|536.06|533.18|536.26|533.38|535.58|532.7|0
1645801120000|2022-02-25 14:58:40|536.54|533.66|536.73|533.85|536.73|533.85|536.16|533.28|0
1645801130000|2022-02-25 14:58:50|537.22|534.34|538.65|535.77|538.65|535.77|537.22|534.34|0
1645801140000|2022-02-25 14:59:00|538.84|535.96|538.27|535.39|539.23|536.35|538.27|535.39|0
1645801150000|2022-02-25 14:59:10|538.84|535.96|539.81|536.93|539.81|536.93|538.65|535.77|0
1645801160000|2022-02-25 14:59:20|540.19|537.31|541.45|538.57|541.45|538.57|540.19|537.31|0
1645801170000|2022-02-25 14:59:30|541.93|539.05|542.12|539.24|542.12|539.24|541.54|538.66|0
1645801180000|2022-02-25 14:59:40|541.93|539.05|541.54|538.66|542.12|539.24|541.54|538.66|0
1645801190000|2022-02-25 14:59:50|541.25|538.37|541.54|538.66|541.54|538.66|540.48|537.6|0
1645801200000|2022-02-25 15:00:00|541.06|538.18|540.1|537.22|541.06|538.18|539.81|536.93|0
1645801210000|2022-02-25 15:00:10|539.61|536.73|542.5|539.62|542.5|539.62|539.61|536.73|0
1645801220000|2022-02-25 15:00:20|544.24|541.36|543.66|540.78|544.34|541.46|543.66|540.78|0
1645801230000|2022-02-25 15:00:30|545.21|542.33|545.59|542.71|545.59|542.71|544.63|541.75|0
1645801240000|2022-02-25 15:00:40|545.01|542.13|544.24|541.36|545.01|542.13|543.85|540.97|0
1645801250000|2022-02-25 15:00:50|543.85|540.97|543.66|540.78|543.85|540.97|543.66|540.78|0
1645801260000|2022-02-25 15:01:00|544.24|541.36|543.08|540.2|544.24|541.36|543.08|540.2|0
1645801270000|2022-02-25 15:01:10|543.47|540.59|542.5|539.62|543.47|540.59|542.5|539.62|0
1645801280000|2022-02-25 15:01:20|542.31|539.43|541.54|538.66|542.7|539.82|541.54|538.66|0
1645801290000|2022-02-25 15:01:30|540.77|537.89|540.77|537.89|540.96|538.08|540.77|537.89|0
1645801300000|2022-02-25 15:01:40|542.31|539.43|542.41|539.53|542.41|539.53|542.22|539.34|0
1645801310000|2022-02-25 15:01:50|543.85|540.97|542.7|539.82|544.53|541.65|542.7|539.82|0
1645801320000|2022-02-25 15:02:00|542.31|539.43|543.66|540.78|543.85|540.97|542.31|539.43|0
1645801330000|2022-02-25 15:02:10|544.34|541.46|545.01|542.13|545.01|542.13|544.34|541.46|0
1645801340000|2022-02-25 15:02:20|544.82|541.94|545.21|542.33|545.59|542.71|544.43|541.55|0
1645801350000|2022-02-25 15:02:30|544.15|541.27|545.79|542.91|545.79|542.91|544.15|541.27|0
1645801360000|2022-02-25 15:02:40|545.21|542.33|544.63|541.75|545.21|542.33|544.24|541.36|0
1645801370000|2022-02-25 15:02:50|544.43|541.55|543.85|540.97|544.43|541.55|543.85|540.97|0
1645801380000|2022-02-25 15:03:00|544.34|541.46|543.47|540.59|544.34|541.46|543.08|540.2|0
1645801390000|2022-02-25 15:03:10|542.7|539.82|541.15|538.27|542.7|539.82|540.58|537.7|0
1645801400000|2022-02-25 15:03:20|539.61|536.73|541.15|538.27|541.15|538.27|539.61|536.73|0
1645801410000|2022-02-25 15:03:30|540.96|538.08|540.58|537.7|541.45|538.57|540.58|537.7|0
1645801420000|2022-02-25 15:03:40|541.92|539.04|540.96|538.08|542.31|539.43|540.96|538.08|0
1645801430000|2022-02-25 15:03:50|541.06|538.18|540|537.12|541.15|538.27|540|537.12|0
1645801440000|2022-02-25 15:04:00|539.81|536.93|540.38|537.5|540.38|537.5|539.81|536.93|0
1645801450000|2022-02-25 15:04:10|538.46|535.58|538.46|535.58|538.46|535.58|537.11|534.23|0
1645801460000|2022-02-25 15:04:20|537.88|535|537.79|534.91|538.46|535.58|537.79|534.91|0
1645801470000|2022-02-25 15:04:30|537.88|535|539.61|536.73|540.19|537.31|537.88|535|0
1645801480000|2022-02-25 15:04:40|539.71|536.83|540.1|537.22|540.19|537.31|539.71|536.83|0
1645801490000|2022-02-25 15:04:50|540.38|537.5|541.64|538.76|541.64|538.76|540.38|537.5|0
1645801500000|2022-02-25 15:05:00|542.12|539.24|540.77|537.89|542.12|539.24|540.77|537.89|0
1645801510000|2022-02-25 15:05:10|541.15|538.27|540.77|537.89|541.15|538.27|540.77|537.89|0
1645801520000|2022-02-25 15:05:20|539.8|536.92|540.19|537.31|540.19|537.31|539.8|536.92|0
1645801530000|2022-02-25 15:05:30|539.42|536.54|538.07|535.19|539.8|536.92|538.07|535.19|0
1645801540000|2022-02-25 15:05:40|537.5|534.62|538.65|535.77|538.84|535.96|537.5|534.62|0
1645801550000|2022-02-25 15:05:50|538.46|535.58|539.04|536.16|539.04|536.16|538.07|535.19|0
1645801560000|2022-02-25 15:06:00|538.46|535.58|538.75|535.87|538.75|535.87|538.46|535.58|0
1645801570000|2022-02-25 15:06:10|538.07|535.19|536.92|534.04|538.07|535.19|536.92|534.04|0
1645801580000|2022-02-25 15:06:20|537.88|535|537.11|534.23|537.88|535|537.11|534.23|0
1645801590000|2022-02-25 15:06:30|536.54|533.66|533.28|530.4|536.54|533.66|533.28|530.4|0
1645801600000|2022-02-25 15:06:40|533.47|530.59|533.86|530.98|533.86|530.98|533.28|530.4|0
1645801610000|2022-02-25 15:06:50|534.81|531.93|534.81|531.93|535|532.12|534.62|531.74|0
1645801620000|2022-02-25 15:07:00|535.39|532.51|535|532.12|535.39|532.51|534.24|531.36|0
1645801630000|2022-02-25 15:07:10|534.62|531.74|534.05|531.17|534.62|531.74|533.66|530.78|0
1645801640000|2022-02-25 15:07:20|533.28|530.4|533.28|530.4|533.28|530.4|532.9|530.02|0
1645801650000|2022-02-25 15:07:30|533.86|530.98|535.77|532.89|535.96|533.08|533.86|530.98|0
1645801660000|2022-02-25 15:07:40|536.35|533.47|534.62|531.74|536.35|533.47|534.62|531.74|0
1645801670000|2022-02-25 15:07:50|534.24|531.36|533.66|530.78|534.24|531.36|533.28|530.4|0
1645801680000|2022-02-25 15:08:00|532.13|529.25|531.56|528.68|532.13|529.25|531.56|528.68|0
1645801690000|2022-02-25 15:08:10|531.75|528.87|530.03|527.15|531.94|529.06|530.03|527.15|0
1645801700000|2022-02-25 15:08:20|529.65|526.77|528.7|525.82|529.84|526.96|528.7|525.82|0
1645801710000|2022-02-25 15:08:30|528.89|526.01|529.08|526.2|529.08|526.2|528.89|526.01|0
1645801720000|2022-02-25 15:08:40|528.32|525.44|527.56|524.68|528.32|525.44|527.18|524.3|0
1645801730000|2022-02-25 15:08:50|527.18|524.3|527.09|524.21|527.18|524.3|526.42|523.54|0
1645801740000|2022-02-25 15:09:00|527.37|524.49|526.99|524.11|527.56|524.68|526.99|524.11|0
1645801750000|2022-02-25 15:09:10|527.47|524.59|529.46|526.58|529.46|526.58|527.47|524.59|0
1645801760000|2022-02-25 15:09:20|528.99|526.11|529.27|526.39|529.65|526.77|528.99|526.11|0
1645801770000|2022-02-25 15:09:30|528.7|525.82|528.7|525.82|528.7|525.82|528.32|525.44|0
1645801780000|2022-02-25 15:09:40|528.8|525.92|527.94|525.06|528.89|526.01|527.94|525.06|0
1645801790000|2022-02-25 15:09:50|528.32|525.44|528.13|525.25|528.61|525.73|527.75|524.87|0
1645801800000|2022-02-25 15:10:00|528.32|525.44|529.37|526.49|529.37|526.49|528.32|525.44|0
1645801810000|2022-02-25 15:10:10|528.8|525.92|530.13|527.25|530.13|527.25|528.8|525.92|0
1645801820000|2022-02-25 15:10:20|528.99|526.11|527.75|524.87|528.99|526.11|527.75|524.87|0
1645801830000|2022-02-25 15:10:30|526.23|523.35|526.8|523.92|526.8|523.92|526.04|523.16|0
1645801840000|2022-02-25 15:10:40|525.66|522.78|526.23|523.35|526.23|523.35|525.66|522.78|0
1645801850000|2022-02-25 15:10:50|526.61|523.73|527.37|524.49|527.47|524.59|526.61|523.73|0
1645801860000|2022-02-25 15:11:00|527.75|524.87|526.61|523.73|527.75|524.87|526.61|523.73|0
1645801870000|2022-02-25 15:11:10|526.42|523.54|526.23|523.35|526.42|523.54|526.23|523.35|0
1645801880000|2022-02-25 15:11:20|526.61|523.73|525.85|522.97|526.61|523.73|525.85|522.97|0
1645801890000|2022-02-25 15:11:30|525.76|522.88|525.47|522.59|525.76|522.88|524.52|521.64|0
1645801900000|2022-02-25 15:11:40|525.28|522.4|526.04|523.16|526.04|523.16|525.28|522.4|0
1645801910000|2022-02-25 15:11:50|526.61|523.73|527.94|525.06|527.94|525.06|526.61|523.73|0
1645801920000|2022-02-25 15:12:00|528.13|525.25|528.04|525.16|528.13|525.25|527.56|524.68|0
1645801930000|2022-02-25 15:12:10|528.32|525.44|528.7|525.82|529.08|526.2|528.32|525.44|0
1645801940000|2022-02-25 15:12:20|528.89|526.01|527.94|525.06|528.89|526.01|527.94|525.06|0
1645801950000|2022-02-25 15:12:30|528.13|525.25|529.65|526.77|529.65|526.77|528.13|525.25|0
1645801960000|2022-02-25 15:12:40|530.22|527.34|530.22|527.34|530.22|527.34|530.03|527.15|0
1645801970000|2022-02-25 15:12:50|530.8|527.92|531.18|528.3|531.47|528.59|530.8|527.92|0
1645801980000|2022-02-25 15:13:00|531.75|528.87|530.41|527.53|531.75|528.87|530.41|527.53|0
1645801990000|2022-02-25 15:13:10|530.99|528.11|532.51|529.63|532.51|529.63|530.99|528.11|0
1645802000000|2022-02-25 15:13:20|533.95|531.07|532.9|530.02|533.95|531.07|532.9|530.02|0
1645802010000|2022-02-25 15:13:30|532.51|529.63|531.09|528.21|532.9|530.02|531.09|528.21|0
1645802020000|2022-02-25 15:13:40|530.61|527.73|529.27|526.39|530.61|527.73|529.27|526.39|0
1645802030000|2022-02-25 15:13:50|528.7|525.82|530.61|527.73|530.61|527.73|528.7|525.82|0
1645802040000|2022-02-25 15:14:00|529.46|526.58|529.75|526.87|530.41|527.53|529.46|526.58|0
1645802050000|2022-02-25 15:14:10|530.61|527.73|531.56|528.68|531.56|528.68|530.61|527.73|0
1645802060000|2022-02-25 15:14:20|531.28|528.4|532.13|529.25|532.13|529.25|531.18|528.3|0
1645802070000|2022-02-25 15:14:30|532.71|529.83|531.94|529.06|532.71|529.83|531.94|529.06|0
1645802080000|2022-02-25 15:14:40|532.23|529.35|531.75|528.87|532.23|529.35|531.37|528.49|0
1645802090000|2022-02-25 15:14:50|531.37|528.49|530.99|528.11|531.37|528.49|530.99|528.11|0
1645802100000|2022-02-25 15:15:00|530.8|527.92|531.56|528.68|531.75|528.87|530.8|527.92|0
1645802110000|2022-02-25 15:15:10|532.9|530.02|533.85|530.97|534.04|531.16|532.9|530.02|0
1645802120000|2022-02-25 15:15:20|533.09|530.21|533.19|530.31|533.47|530.59|533.09|530.21|0
1645802130000|2022-02-25 15:15:30|533.95|531.07|531.85|528.97|533.95|531.07|531.85|528.97|0
1645802140000|2022-02-25 15:15:40|531.56|528.68|533.09|530.21|533.09|530.21|531.56|528.68|0
1645802150000|2022-02-25 15:15:50|533.38|530.5|533.76|530.88|533.76|530.88|533.38|530.5|0
1645802160000|2022-02-25 15:16:00|533.85|530.97|535.19|532.31|535.19|532.31|533.66|530.78|0
1645802170000|2022-02-25 15:16:10|535.58|532.7|534.04|531.16|535.58|532.7|533.76|530.88|0
1645802180000|2022-02-25 15:16:20|533.95|531.07|534.24|531.36|534.24|531.36|533.95|531.07|0
1645802190000|2022-02-25 15:16:30|534.43|531.55|534.43|531.55|535|532.12|534.43|531.55|0
1645802200000|2022-02-25 15:16:40|533.85|530.97|535.19|532.31|535.19|532.31|533.85|530.97|0
1645802210000|2022-02-25 15:16:50|535.38|532.5|535.48|532.6|536.15|533.27|535.29|532.41|0
1645802220000|2022-02-25 15:17:00|535.58|532.7|534.43|531.55|535.58|532.7|534.43|531.55|0
1645802230000|2022-02-25 15:17:10|533.85|530.97|533.66|530.78|534.33|531.45|533.47|530.59|0
1645802240000|2022-02-25 15:17:20|532.7|529.82|532.04|529.16|532.7|529.82|532.04|529.16|0
1645802250000|2022-02-25 15:17:30|531.56|528.68|531.09|528.21|531.56|528.68|530.22|527.34|0
1645802260000|2022-02-25 15:17:40|530.7|527.82|530.22|527.34|530.7|527.82|530.22|527.34|0
1645802270000|2022-02-25 15:17:50|530.6|527.72|530.41|527.53|530.79|527.91|530.41|527.53|0
1645802280000|2022-02-25 15:18:00|530.22|527.34|528.51|525.63|530.22|527.34|528.32|525.44|0
1645802290000|2022-02-25 15:18:10|528.13|525.25|527.75|524.87|528.13|525.25|527.75|524.87|0
1645802300000|2022-02-25 15:18:20|528.32|525.44|528.51|525.63|528.89|526.01|528.32|525.44|0
1645802310000|2022-02-25 15:18:30|527.65|524.77|527.56|524.68|527.65|524.77|527.18|524.3|0
1645802320000|2022-02-25 15:18:40|527.37|524.49|527.37|524.49|527.75|524.87|527.37|524.49|0
1645802330000|2022-02-25 15:18:50|526.99|524.11|526.61|523.73|526.99|524.11|526.61|523.73|0
1645802340000|2022-02-25 15:19:00|526.04|523.16|527.18|524.3|527.56|524.68|526.04|523.16|0
1645802360000|2022-02-25 15:19:20|526.61|523.73|527.56|524.68|528.13|525.25|526.61|523.73|0
1645802370000|2022-02-25 15:19:30|526.8|523.92|524.9|522.02|526.8|523.92|524.9|522.02|0
1645802380000|2022-02-25 15:19:40|525.66|522.78|524.71|521.83|525.66|522.78|524.52|521.64|0
1645802390000|2022-02-25 15:19:50|524.33|521.45|524.52|521.64|524.52|521.64|523.95|521.07|0
1645802400000|2022-02-25 15:20:00|524.71|521.83|526.03|523.15|526.03|523.15|524.71|521.83|0
1645802410000|2022-02-25 15:20:10|526.6|523.72|525.84|522.96|526.6|523.72|525.84|522.96|0
1645802420000|2022-02-25 15:20:20|526.03|523.15|524.8|521.92|526.03|523.15|524.8|521.92|0
1645802430000|2022-02-25 15:20:30|524.71|521.83|522.43|519.55|524.71|521.83|522.43|519.55|0
1645802440000|2022-02-25 15:20:40|522.81|519.93|523.76|520.88|523.76|520.88|522.43|519.55|0
1645802450000|2022-02-25 15:20:50|524.05|521.17|525.09|522.21|525.09|522.21|524.05|521.17|0
1645802460000|2022-02-25 15:21:00|524.33|521.45|522.24|519.36|524.33|521.45|522.24|519.36|0
1645802470000|2022-02-25 15:21:10|521.86|518.98|523.76|520.88|523.76|520.88|521.86|518.98|0
1645802480000|2022-02-25 15:21:20|524.14|521.26|521.49|518.61|524.14|521.26|521.49|518.61|0
1645802490000|2022-02-25 15:21:30|521.86|518.98|524.14|521.26|524.71|521.83|521.86|518.98|0
1645802500000|2022-02-25 15:21:40|523.48|520.6|523.76|520.88|523.76|520.88|523.48|520.6|0
1645802510000|2022-02-25 15:21:50|523.19|520.31|522.05|519.17|523.19|520.31|521.68|518.8|0
1645802520000|2022-02-25 15:22:00|522.62|519.74|523.76|520.88|523.76|520.88|522.62|519.74|0
1645802530000|2022-02-25 15:22:10|526.79|523.91|526.22|523.34|527.55|524.67|525.18|522.3|0
1645802540000|2022-02-25 15:22:20|526.41|523.53|527.75|524.87|527.94|525.06|525.94|523.06|0
1645802550000|2022-02-25 15:22:30|527.46|524.58|526.22|523.34|527.46|524.58|526.22|523.34|0
1645802560000|2022-02-25 15:22:40|526.6|523.72|524.24|521.36|526.6|523.72|524.24|521.36|0
1645802570000|2022-02-25 15:22:50|524.71|521.83|525.65|522.77|525.84|522.96|524.71|521.83|0
1645802580000|2022-02-25 15:23:00|526.41|523.53|524.33|521.45|526.41|523.53|524.33|521.45|0
1645802590000|2022-02-25 15:23:10|524.14|521.26|523.76|520.88|525.08|522.2|523.76|520.88|0
1645802600000|2022-02-25 15:23:20|523.38|520.5|522.05|519.17|523.38|520.5|522.05|519.17|0
1645802610000|2022-02-25 15:23:30|521.58|518.7|521.21|518.33|522.05|519.17|521.21|518.33|0
1645802620000|2022-02-25 15:23:40|519.03|516.15|518.65|515.77|519.03|516.15|518.65|515.77|0
1645802630000|2022-02-25 15:23:50|518.19|515.31|520.16|517.28|520.16|517.28|517.33|514.45|0
1645802640000|2022-02-25 15:24:00|520.35|517.47|520.35|517.47|520.64|517.76|520.35|517.47|0
1645802650000|2022-02-25 15:24:10|520.73|517.85|520.35|517.47|520.73|517.85|520.16|517.28|0
1645802660000|2022-02-25 15:24:20|520.26|517.38|520.26|517.38|520.26|517.38|520.26|517.38|0
1645802670000|2022-02-25 15:24:30|519.78|516.9|520.35|517.47|521.11|518.23|519.78|516.9|0
1645802680000|2022-02-25 15:24:40|520.73|517.85|520.16|517.28|520.73|517.85|520.16|517.28|0
1645802690000|2022-02-25 15:24:50|520.73|517.85|520.16|517.28|520.73|517.85|520.16|517.28|0
1645802700000|2022-02-25 15:25:00|520.35|517.47|520.35|517.47|521.48|518.6|520.35|517.47|0
1645802710000|2022-02-25 15:25:10|521.3|518.42|520.92|518.04|521.3|518.42|520.73|517.85|0
1645802720000|2022-02-25 15:25:20|520.73|517.85|521.11|518.23|521.86|518.98|520.73|517.85|0
1645802730000|2022-02-25 15:25:30|521.3|518.42|519.78|516.9|521.3|518.42|519.78|516.9|0
1645802740000|2022-02-25 15:25:40|518.84|515.96|517.81|514.93|518.84|515.96|517.81|514.93|0
1645802750000|2022-02-25 15:25:50|518.09|515.21|516.58|513.7|518.09|515.21|516.58|513.7|0
1645802760000|2022-02-25 15:26:00|516.49|513.61|516.39|513.51|516.58|513.7|515.64|512.76|0
1645802770000|2022-02-25 15:26:10|516.96|514.08|516.2|513.32|516.96|514.08|516.2|513.32|0
1645802780000|2022-02-25 15:26:20|515.83|512.95|515.93|513.05|516.77|513.89|515.83|512.95|0
1645802790000|2022-02-25 15:26:30|516.87|513.99|516.77|513.89|516.96|514.08|516.77|513.89|0
1645802800000|2022-02-25 15:26:40|517.33|514.45|516.2|513.32|517.33|514.45|516.2|513.32|0
1645802810000|2022-02-25 15:26:50|516.49|513.61|516.3|513.42|516.49|513.61|516.3|513.42|0
1645802820000|2022-02-25 15:27:00|516.2|513.32|517.24|514.36|517.24|514.36|515.64|512.76|0
1645802830000|2022-02-25 15:27:10|517.14|514.26|516.96|514.08|517.24|514.36|516.58|513.7|0
1645802840000|2022-02-25 15:27:20|517.9|515.02|518.65|515.77|518.65|515.77|517.9|515.02|0
1645802850000|2022-02-25 15:27:30|518.27|515.39|518.09|515.21|518.46|515.58|518.09|515.21|0
1645802860000|2022-02-25 15:27:40|518.27|515.39|519.22|516.34|519.22|516.34|517.9|515.02|0
1645802870000|2022-02-25 15:27:50|519.78|516.9|519.78|516.9|520.26|517.38|519.78|516.9|0
1645802880000|2022-02-25 15:28:00|519.32|516.44|517.9|515.02|519.32|516.44|517.9|515.02|0
1645802890000|2022-02-25 15:28:10|517.14|514.26|516.49|513.61|517.14|514.26|516.49|513.61|0
1645802900000|2022-02-25 15:28:20|516.39|513.51|516.58|513.7|516.58|513.7|516.01|513.13|0
1645802910000|2022-02-25 15:28:30|516.2|513.32|516.3|513.42|516.58|513.7|516.2|513.32|0
1645802920000|2022-02-25 15:28:40|516.01|513.13|516.2|513.32|516.58|513.7|516.01|513.13|0
1645802930000|2022-02-25 15:28:50|515.83|512.95|516.3|513.42|516.3|513.42|515.83|512.95|0
1645802940000|2022-02-25 15:29:00|516.2|513.32|515.83|512.95|516.2|513.32|515.64|512.76|0
1645802950000|2022-02-25 15:29:10|516.11|513.23|515.83|512.95|516.11|513.23|515.83|512.95|0
1645802960000|2022-02-25 15:29:20|515.64|512.76|514.32|511.44|515.64|512.76|514.32|511.44|0
1645802970000|2022-02-25 15:29:30|513.95|511.07|513.2|510.32|513.95|511.07|513.2|510.32|0
1645802980000|2022-02-25 15:29:40|513.57|510.69|513.76|510.88|513.95|511.07|513.57|510.69|0
1645802990000|2022-02-25 15:29:50|513.95|511.07|515.26|512.38|515.26|512.38|513.76|510.88|0
1645803000000|2022-02-25 15:30:00|514.7|511.82|516.2|513.32|516.2|513.32|514.7|511.82|0
1645803010000|2022-02-25 15:30:10|515.26|512.38|515.55|512.67|516.11|513.23|515.26|512.38|0
1645803020000|2022-02-25 15:30:20|514.89|512.01|513.95|511.07|514.89|512.01|513.95|511.07|0
1645803030000|2022-02-25 15:30:30|514.51|511.63|514.14|511.26|514.51|511.63|514.14|511.26|0
1645803040000|2022-02-25 15:30:40|514.32|511.44|513.57|510.69|514.32|511.44|513.2|510.32|0
1645803050000|2022-02-25 15:30:50|514.32|511.44|513.95|511.07|514.51|511.63|513.95|511.07|0
1645803060000|2022-02-25 15:31:00|513.2|510.32|515.17|512.29|515.17|512.29|513.2|510.32|0
1645803070000|2022-02-25 15:31:10|514.89|512.01|513.95|511.07|514.89|512.01|513.95|511.07|0
1645803080000|2022-02-25 15:31:20|514.14|511.26|514.61|511.73|514.7|511.82|514.14|511.26|0
1645803090000|2022-02-25 15:31:30|514.32|511.44|513.38|510.5|514.32|511.44|513.38|510.5|0
1645803100000|2022-02-25 15:31:40|513.57|510.69|514.89|512.01|514.89|512.01|513.57|510.69|0
1645803110000|2022-02-25 15:31:50|515.45|512.57|515.64|512.76|515.64|512.76|515.07|512.19|0
1645803120000|2022-02-25 15:32:00|515.45|512.57|516.2|513.32|516.39|513.51|515.45|512.57|0
1645803130000|2022-02-25 15:32:10|515.83|512.95|515.07|512.19|515.92|513.04|515.07|512.19|0
1645803140000|2022-02-25 15:32:20|515.45|512.57|516.95|514.07|516.95|514.07|515.45|512.57|0
1645803150000|2022-02-25 15:32:30|516.39|513.51|516.58|513.7|516.58|513.7|516.2|513.32|0
1645803160000|2022-02-25 15:32:40|516.39|513.51|515.64|512.76|516.39|513.51|515.64|512.76|0
1645803170000|2022-02-25 15:32:50|515.92|513.04|517.05|514.17|517.05|514.17|515.92|513.04|0
1645803180000|2022-02-25 15:33:00|517.62|514.74|518.27|515.39|518.46|515.58|517.52|514.64|0
1645803190000|2022-02-25 15:33:10|518.46|515.58|519.03|516.15|519.03|516.15|518.37|515.49|0
1645803200000|2022-02-25 15:33:20|518.84|515.96|518.27|515.39|519.03|516.15|518.27|515.39|0
1645803210000|2022-02-25 15:33:30|518.08|515.2|518.84|515.96|518.84|515.96|518.08|515.2|0
1645803220000|2022-02-25 15:33:40|519.03|516.15|518.27|515.39|519.03|516.15|518.18|515.3|0
1645803230000|2022-02-25 15:33:50|517.9|515.02|517.9|515.02|518.08|515.2|517.52|514.64|0
1645803240000|2022-02-25 15:34:00|517.33|514.45|517.33|514.45|517.71|514.83|517.33|514.45|0
1645803250000|2022-02-25 15:34:10|517.71|514.83|517.05|514.17|517.71|514.83|517.05|514.17|0
1645803260000|2022-02-25 15:34:20|517.24|514.36|517.24|514.36|517.9|515.02|517.24|514.36|0
1645803270000|2022-02-25 15:34:30|517.9|515.02|517.71|514.83|517.9|515.02|517.62|514.74|0
1645803280000|2022-02-25 15:34:40|517.33|514.45|516.95|514.07|517.33|514.45|516.95|514.07|0
1645803290000|2022-02-25 15:34:50|516.77|513.89|516.95|514.07|517.14|514.26|516.39|513.51|0
1645803300000|2022-02-25 15:35:00|517.33|514.45|518.08|515.2|518.08|515.2|517.33|514.45|0
1645803310000|2022-02-25 15:35:10|516.77|513.89|517.14|514.26|517.14|514.26|516.68|513.8|0
1645803320000|2022-02-25 15:35:20|517.71|514.83|517.9|515.02|517.9|515.02|517.71|514.83|0
1645803330000|2022-02-25 15:35:30|517.71|514.83|518.18|515.3|518.18|515.3|517.71|514.83|0
1645803340000|2022-02-25 15:35:40|518.08|515.2|518.08|515.2|518.08|515.2|517.8|514.92|0
1645803350000|2022-02-25 15:35:50|518.37|515.49|518.46|515.58|518.46|515.58|518.08|515.2|0
1645803360000|2022-02-25 15:36:00|519.97|517.09|520.73|517.85|520.73|517.85|519.97|517.09|0
1645803370000|2022-02-25 15:36:10|521.2|518.32|520.16|517.28|521.48|518.6|520.16|517.28|0
1645803380000|2022-02-25 15:36:20|520.91|518.03|521.67|518.79|521.67|518.79|520.91|518.03|0
1645803390000|2022-02-25 15:36:30|522.24|519.36|522.43|519.55|522.62|519.74|522.05|519.17|0
1645803400000|2022-02-25 15:36:40|522.05|519.17|522.05|519.17|522.05|519.17|521.67|518.79|0
1645803410000|2022-02-25 15:36:50|522.24|519.36|521.48|518.6|522.24|519.36|521.48|518.6|0
1645803420000|2022-02-25 15:37:00|521.39|518.51|522.81|519.93|522.81|519.93|521.39|518.51|0
1645803430000|2022-02-25 15:37:10|523.56|520.68|523.94|521.06|523.94|521.06|523.09|520.21|0
1645803440000|2022-02-25 15:37:20|522.43|519.55|522.62|519.74|522.9|520.02|522.43|519.55|0
1645803450000|2022-02-25 15:37:30|522.43|519.55|521.96|519.08|522.43|519.55|521.96|519.08|0
1645803460000|2022-02-25 15:37:40|521.67|518.79|520.73|517.85|521.67|518.79|520.73|517.85|0
1645803470000|2022-02-25 15:37:50|520.91|518.03|521.67|518.79|521.67|518.79|520.91|518.03|0
1645803480000|2022-02-25 15:38:00|521.48|518.6|521.48|518.6|522.24|519.36|521.48|518.6|0
1645803490000|2022-02-25 15:38:10|522.05|519.17|523.37|520.49|523.37|520.49|522.05|519.17|0
1645803500000|2022-02-25 15:38:20|523.47|520.59|524.89|522.01|524.89|522.01|523.47|520.59|0
1645803510000|2022-02-25 15:38:30|525.08|522.2|525.08|522.2|525.08|522.2|525.08|522.2|0
1645803520000|2022-02-25 15:38:40|524.13|521.25|524.89|522.01|524.89|522.01|524.13|521.25|0
1645803530000|2022-02-25 15:38:50|524.51|521.63|523.94|521.06|524.51|521.63|523.94|521.06|0
1645803540000|2022-02-25 15:39:00|523.56|520.68|522.24|519.36|523.56|520.68|522.24|519.36|0
1645803550000|2022-02-25 15:39:10|522.05|519.17|522.34|519.46|522.34|519.46|522.05|519.17|0
1645803560000|2022-02-25 15:39:20|522.62|519.74|523.37|520.49|523.37|520.49|522.62|519.74|0
1645803570000|2022-02-25 15:39:30|523.18|520.3|522.05|519.17|523.18|520.3|522.05|519.17|0
1645803580000|2022-02-25 15:39:40|522.24|519.36|520.72|517.84|522.24|519.36|520.72|517.84|0
1645803590000|2022-02-25 15:39:50|521.2|518.32|520.91|518.03|521.2|518.32|520.91|518.03|0
1645803600000|2022-02-25 15:40:00|520.35|517.47|518.27|515.39|520.35|517.47|518.27|515.39|0
1645803610000|2022-02-25 15:40:10|518.46|515.58|516.76|513.88|518.65|515.77|516.76|513.88|0
1645803620000|2022-02-25 15:40:20|516.95|514.07|516.76|513.88|517.24|514.36|516.76|513.88|0
1645803630000|2022-02-25 15:40:30|516.95|514.07|516.58|513.7|516.95|514.07|516.2|513.32|0
1645803640000|2022-02-25 15:40:40|516.01|513.13|516.2|513.32|516.67|513.79|516.01|513.13|0
1645803650000|2022-02-25 15:40:50|516.01|513.13|515.82|512.94|516.01|513.13|515.73|512.85|0
1645803660000|2022-02-25 15:41:00|515.45|512.57|514.42|511.54|515.54|512.66|514.42|511.54|0
1645803670000|2022-02-25 15:41:10|514.13|511.25|514.7|511.82|514.88|512|514.13|511.25|0
1645803680000|2022-02-25 15:41:20|514.88|512|514.13|511.25|514.88|512|514.13|511.25|0
1645803690000|2022-02-25 15:41:30|513.57|510.69|513.76|510.88|513.76|510.88|513.19|510.31|0
1645803700000|2022-02-25 15:41:40|513.38|510.5|513.76|510.88|513.76|510.88|513.38|510.5|0
1645803710000|2022-02-25 15:41:50|514.13|511.25|513.76|510.88|514.13|511.25|513.76|510.88|0
1645803720000|2022-02-25 15:42:00|513.57|510.69|513.38|510.5|513.57|510.69|513.38|510.5|0
1645803730000|2022-02-25 15:42:10|513.57|510.69|513.94|511.06|513.94|511.06|513.1|510.22|0
1645803740000|2022-02-25 15:42:20|514.13|511.25|514.51|511.63|514.79|511.91|514.13|511.25|0
1645803750000|2022-02-25 15:42:30|514.7|511.82|514.7|511.82|514.88|512|514.7|511.82|0
1645803760000|2022-02-25 15:42:40|514.51|511.63|514.32|511.44|514.69|511.81|514.32|511.44|0
1645803770000|2022-02-25 15:42:50|514.51|511.63|514.88|512|515.26|512.38|514.51|511.63|0
1645803780000|2022-02-25 15:43:00|514.32|511.44|515.63|512.75|515.63|512.75|514.32|511.44|0
1645803790000|2022-02-25 15:43:10|515.07|512.19|514.13|511.25|515.07|512.19|514.13|511.25|0
1645803800000|2022-02-25 15:43:20|513.57|510.69|514.13|511.25|514.13|511.25|513.57|510.69|0
1645803810000|2022-02-25 15:43:30|513.57|510.69|512.82|509.94|513.57|510.69|512.82|509.94|0
1645803820000|2022-02-25 15:43:40|513.01|510.13|512.82|509.94|513.19|510.31|512.82|509.94|0
1645803830000|2022-02-25 15:43:50|513.01|510.13|513.01|510.13|513.1|510.22|513.01|510.13|0
1645803840000|2022-02-25 15:44:00|512.82|509.94|512.26|509.38|512.82|509.94|511.51|508.63|0
1645803850000|2022-02-25 15:44:10|511.88|509|511.13|508.25|511.88|509|511.13|508.25|0
1645803860000|2022-02-25 15:44:20|511.32|508.44|511.13|508.25|511.32|508.44|511.04|508.16|0
1645803870000|2022-02-25 15:44:30|511.23|508.35|511.13|508.25|511.23|508.35|510.94|508.06|0
1645803880000|2022-02-25 15:44:40|510.94|508.06|510.67|507.79|510.94|508.06|510.67|507.79|0
1645803890000|2022-02-25 15:44:50|510.57|507.69|510.01|507.13|510.57|507.69|510.01|507.13|0
1645803900000|2022-02-25 15:45:00|509.82|506.94|510.38|507.5|511.13|508.25|509.82|506.94|0
1645803910000|2022-02-25 15:45:10|510.2|507.32|509.55|506.67|510.2|507.32|509.55|506.67|0
1645803920000|2022-02-25 15:45:20|510.57|507.69|510.38|507.5|511.13|508.25|510.38|507.5|0
1645803930000|2022-02-25 15:45:30|510.2|507.32|510.2|507.32|510.38|507.5|510.2|507.32|0
1645803940000|2022-02-25 15:45:40|510.01|507.13|510.01|507.13|510.2|507.32|510.01|507.13|0
1645803950000|2022-02-25 15:45:50|510.2|507.32|509.45|506.57|510.2|507.32|509.45|506.57|0
1645803960000|2022-02-25 15:46:00|509.64|506.76|508.51|505.63|509.64|506.76|508.51|505.63|0
1645803970000|2022-02-25 15:46:10|508.33|505.45|508.14|505.26|508.33|505.45|508.14|505.26|0
1645803980000|2022-02-25 15:46:20|508.33|505.45|507.77|504.89|508.33|505.45|507.77|504.89|0
1645803990000|2022-02-25 15:46:30|507.58|504.7|508.05|505.17|508.05|505.17|507.58|504.7|0
1645804000000|2022-02-25 15:46:40|507.96|505.08|507.58|504.7|507.96|505.08|507.58|504.7|0
1645804010000|2022-02-25 15:46:50|507.87|504.99|507.49|504.61|507.87|504.99|507.49|504.61|0
1645804020000|2022-02-25 15:47:00|507.21|504.33|507.31|504.43|507.58|504.7|507.21|504.33|0
1645804030000|2022-02-25 15:47:10|507.4|504.52|507.02|504.14|507.4|504.52|507.02|504.14|0
1645804040000|2022-02-25 15:47:20|507.21|504.33|507.02|504.14|507.21|504.33|507.02|504.14|0
1645804050000|2022-02-25 15:47:30|507.21|504.33|507.4|504.52|507.58|504.7|507.21|504.33|0
1645804060000|2022-02-25 15:47:40|506.84|503.96|505.16|502.28|506.84|503.96|505.16|502.28|0
1645804070000|2022-02-25 15:47:50|505.53|502.65|504.79|501.91|505.53|502.65|504.79|501.91|0
1645804080000|2022-02-25 15:48:00|504.6|501.72|504.79|501.91|504.79|501.91|504.42|501.54|0
1645804090000|2022-02-25 15:48:10|504.42|501.54|504.97|502.09|504.97|502.09|504.23|501.35|0
1645804100000|2022-02-25 15:48:20|504.6|501.72|504.79|501.91|504.89|502.01|504.6|501.72|0
1645804110000|2022-02-25 15:48:30|504.6|501.72|504.42|501.54|504.79|501.91|504.42|501.54|0
1645804120000|2022-02-25 15:48:40|504.79|501.91|504.6|501.72|504.97|502.09|504.6|501.72|0
1645804130000|2022-02-25 15:48:50|504.97|502.09|505.72|502.84|505.72|502.84|504.79|501.91|0
1645804140000|2022-02-25 15:49:00|505.35|502.47|504.79|501.91|505.35|502.47|504.6|501.72|0
1645804150000|2022-02-25 15:49:10|504.6|501.72|503.96|501.08|504.6|501.72|503.96|501.08|0
1645804160000|2022-02-25 15:49:20|504.23|501.35|503.86|500.98|504.23|501.35|503.86|500.98|0
1645804170000|2022-02-25 15:49:30|504.04|501.16|503.86|500.98|504.04|501.16|503.58|500.7|0
1645804180000|2022-02-25 15:49:40|503.49|500.61|503.67|500.79|503.86|500.98|503.3|500.42|0
1645804190000|2022-02-25 15:49:50|503.3|500.42|503.49|500.61|503.49|500.61|503.12|500.24|0
1645804200000|2022-02-25 15:50:00|503.67|500.79|504.79|501.91|504.79|501.91|503.67|500.79|0
1645804210000|2022-02-25 15:50:10|505.16|502.28|505.07|502.19|505.72|502.84|505.07|502.19|0
1645804220000|2022-02-25 15:50:20|505.63|502.75|505.63|502.75|505.63|502.75|504.97|502.09|0
1645804230000|2022-02-25 15:50:30|505.9|503.02|506.28|503.4|506.28|503.4|505.9|503.02|0
1645804240000|2022-02-25 15:50:40|506.09|503.21|505.9|503.02|506.28|503.4|505.9|503.02|0
1645804250000|2022-02-25 15:50:50|505.72|502.84|504.97|502.09|505.81|502.93|504.97|502.09|0
1645804260000|2022-02-25 15:51:00|504.42|501.54|505.53|502.65|505.53|502.65|504.42|501.54|0
1645804270000|2022-02-25 15:51:10|505.16|502.28|505.9|503.02|505.9|503.02|505.16|502.28|0
1645804280000|2022-02-25 15:51:20|505.72|502.84|505.72|502.84|505.72|502.84|505.63|502.75|0
1645804290000|2022-02-25 15:51:30|505.44|502.56|505.9|503.02|505.9|503.02|505.35|502.47|0
1645804300000|2022-02-25 15:51:40|505.53|502.65|505.35|502.47|505.63|502.75|505.35|502.47|0
1645804310000|2022-02-25 15:51:50|504.97|502.09|505.26|502.38|505.26|502.38|504.79|501.91|0
1645804320000|2022-02-25 15:52:00|504.79|501.91|504.97|502.09|505.35|502.47|504.79|501.91|0
1645804330000|2022-02-25 15:52:10|504.88|502|504.04|501.16|504.88|502|504.04|501.16|0
1645804340000|2022-02-25 15:52:20|504.14|501.26|503.67|500.79|504.14|501.26|503.3|500.42|0
1645804350000|2022-02-25 15:52:30|504.04|501.16|504.6|501.72|504.6|501.72|504.04|501.16|0
1645804360000|2022-02-25 15:52:40|504.23|501.35|503.95|501.07|504.51|501.63|503.95|501.07|0
1645804370000|2022-02-25 15:52:50|503.86|500.98|503.3|500.42|504.04|501.16|503.3|500.42|0
1645804380000|2022-02-25 15:53:00|503.4|500.52|502.56|499.68|503.4|500.52|502.56|499.68|0
1645804390000|2022-02-25 15:53:10|502.37|499.49|502.56|499.68|502.56|499.68|502.19|499.31|0
1645804400000|2022-02-25 15:53:20|502.28|499.4|502.56|499.68|503.3|500.42|502.28|499.4|0
1645804410000|2022-02-25 15:53:30|502.28|499.4|502.37|499.49|502.37|499.49|502.19|499.31|0
1645804420000|2022-02-25 15:53:40|502.19|499.31|502.56|499.68|502.74|499.86|502.19|499.31|0
1645804430000|2022-02-25 15:53:50|502.37|499.49|502.56|499.68|502.56|499.68|502.37|499.49|0
1645804440000|2022-02-25 15:54:00|502.74|499.86|502.28|499.4|502.74|499.86|502|499.12|0
1645804450000|2022-02-25 15:54:10|502|499.12|505.19|502.31|507.12|504.24|502|499.12|0
1645804460000|2022-02-25 15:54:20|505.1|502.22|505.37|502.49|505.37|502.49|505.1|502.22|0
1645804470000|2022-02-25 15:54:30|505.01|502.13|505.29|502.41|505.37|502.49|505.01|502.13|0
1645804480000|2022-02-25 15:54:40|505.01|502.13|505.74|502.86|505.74|502.86|505.01|502.13|0
1645804490000|2022-02-25 15:54:50|506.11|503.23|506.85|503.97|506.85|503.97|506.11|503.23|0
1645804500000|2022-02-25 15:55:00|506.67|503.79|507.77|504.89|507.77|504.89|506.67|503.79|0
1645804510000|2022-02-25 15:55:10|506.85|503.97|505.93|503.05|506.85|503.97|505.93|503.05|0
1645804520000|2022-02-25 15:55:20|505.74|502.86|505.37|502.49|505.74|502.86|505.19|502.31|0
1645804530000|2022-02-25 15:55:30|505.19|502.31|505.19|502.31|505.19|502.31|504.45|501.57|0
1645804540000|2022-02-25 15:55:40|505.1|502.22|505.56|502.68|505.56|502.68|505|502.12|0
1645804550000|2022-02-25 15:55:50|505.19|502.31|505.37|502.49|505.37|502.49|505|502.12|0
1645804560000|2022-02-25 15:56:00|505.19|502.31|506.11|503.23|506.3|503.42|505.19|502.31|0
1645804570000|2022-02-25 15:56:10|506.3|503.42|506.66|503.78|506.66|503.78|506.3|503.42|0
1645804580000|2022-02-25 15:56:20|506.48|503.6|506.85|503.97|506.85|503.97|506.48|503.6|0
1645804590000|2022-02-25 15:56:30|507.03|504.15|506.11|503.23|507.03|504.15|506.11|503.23|0
1645804600000|2022-02-25 15:56:40|506.3|503.42|506.85|503.97|506.85|503.97|506.3|503.42|0
1645804610000|2022-02-25 15:56:50|506.3|503.42|505.37|502.49|506.3|503.42|505.37|502.49|0
1645804620000|2022-02-25 15:57:00|506.66|503.78|504.45|501.57|506.66|503.78|504.45|501.57|0
1645804630000|2022-02-25 15:57:10|503.9|501.02|503.16|500.28|503.9|501.02|502.98|500.1|0
1645804640000|2022-02-25 15:57:20|503.9|501.02|504.08|501.2|504.08|501.2|503.9|501.02|0
1645804650000|2022-02-25 15:57:30|503.9|501.02|503.26|500.38|503.9|501.02|503.26|500.38|0
1645804660000|2022-02-25 15:57:40|503.53|500.65|504.08|501.2|504.08|501.2|503.35|500.47|0
1645804670000|2022-02-25 15:57:50|504.92|502.04|505|502.12|505.37|502.49|504.92|502.04|0
1645804680000|2022-02-25 15:58:00|504.08|501.2|503.72|500.84|504.08|501.2|503.72|500.84|0
1645804690000|2022-02-25 15:58:10|504.08|501.2|504.08|501.2|504.08|501.2|504.08|501.2|0
1645804700000|2022-02-25 15:58:20|504.27|501.39|505|502.12|505|502.12|504.27|501.39|0
1645804710000|2022-02-25 15:58:30|505.37|502.49|505.74|502.86|505.74|502.86|505.37|502.49|0
1645804720000|2022-02-25 15:58:40|505.37|502.49|504.64|501.76|505.37|502.49|504.64|501.76|0
1645804730000|2022-02-25 15:58:50|504.82|501.94|504.08|501.2|504.82|501.94|504.08|501.2|0
1645804740000|2022-02-25 15:59:00|504.64|501.76|505|502.12|505.19|502.31|504.45|501.57|0
1645804750000|2022-02-25 15:59:10|505.74|502.86|505.93|503.05|505.93|503.05|505.74|502.86|0
1645804760000|2022-02-25 15:59:20|506.11|503.23|506.94|504.06|506.94|504.06|505.65|502.77|0
1645804770000|2022-02-25 15:59:30|505.93|503.05|510.55|507.67|510.55|507.67|505.93|503.05|0
1645804780000|2022-02-25 15:59:40|511.48|508.6|508.88|506|511.48|508.6|508.88|506|0
1645804790000|2022-02-25 15:59:50|508.33|505.45|508.7|505.82|509.44|506.56|508.33|505.45|0
1645804800000|2022-02-25 16:00:00|507.96|505.08|510.55|507.67|510.55|507.67|507.96|505.08|0
1645804810000|2022-02-25 16:00:10|511.1|508.22|510.36|507.48|511.1|508.22|509.72|506.84|0
1645804820000|2022-02-25 16:00:20|510.83|507.95|513.33|510.45|513.33|510.45|510.83|507.95|0
1645804830000|2022-02-25 16:00:30|513.15|510.27|513.7|510.82|513.8|510.92|513.15|510.27|0
1645804840000|2022-02-25 16:00:40|513.06|510.18|512.59|509.71|513.33|510.45|512.59|509.71|0
1645804850000|2022-02-25 16:00:50|511.85|508.97|512.4|509.52|512.4|509.52|511.85|508.97|0
1645804860000|2022-02-25 16:01:00|512.31|509.43|509.25|506.37|512.31|509.43|509.25|506.37|0
1645804870000|2022-02-25 16:01:10|508.7|505.82|510.92|508.04|510.92|508.04|508.7|505.82|0
1645804880000|2022-02-25 16:01:20|510.73|507.85|509.62|506.74|510.73|507.85|509.62|506.74|0
1645804890000|2022-02-25 16:01:30|509.16|506.28|509.9|507.02|509.9|507.02|509.07|506.19|0
1645804900000|2022-02-25 16:01:40|510.18|507.3|510.18|507.3|510.18|507.3|509.99|507.11|0
1645804910000|2022-02-25 16:01:50|509.44|506.56|509.9|507.02|509.9|507.02|509.44|506.56|0
1645804920000|2022-02-25 16:02:00|509.81|506.93|509.25|506.37|510.18|507.3|509.25|506.37|0
1645804930000|2022-02-25 16:02:10|510.18|507.3|510.27|507.39|510.27|507.39|509.35|506.47|0
1645804940000|2022-02-25 16:02:20|509.81|506.93|508.88|506|509.99|507.11|508.88|506|0
1645804950000|2022-02-25 16:02:30|508.14|505.26|506.48|503.6|508.14|505.26|506.48|503.6|0
1645804960000|2022-02-25 16:02:40|506.66|503.78|506.11|503.23|506.66|503.78|506.11|503.23|0
1645804970000|2022-02-25 16:02:50|505.84|502.96|505.74|502.86|505.92|503.04|505.74|502.86|0
1645804980000|2022-02-25 16:03:00|505.56|502.68|505.74|502.86|506.11|503.23|505.56|502.68|0
1645804990000|2022-02-25 16:03:10|504.63|501.75|503.9|501.02|504.63|501.75|503.9|501.02|0
1645805000000|2022-02-25 16:03:20|504.08|501.2|503.35|500.47|504.08|501.2|503.35|500.47|0
1645805010000|2022-02-25 16:03:30|504.08|501.2|504.08|501.2|504.63|501.75|504.08|501.2|0
1645805020000|2022-02-25 16:03:40|503.9|501.02|504.45|501.57|504.45|501.57|503.9|501.02|0
1645805030000|2022-02-25 16:03:50|504.27|501.39|504.27|501.39|504.82|501.94|504.08|501.2|0
1645805040000|2022-02-25 16:04:00|503.9|501.02|504.45|501.57|505.19|502.31|503.9|501.02|0
1645805050000|2022-02-25 16:04:10|505.28|502.4|504.82|501.94|505.28|502.4|504.82|501.94|0
1645805060000|2022-02-25 16:04:20|504.08|501.2|503.81|500.93|504.08|501.2|503.35|500.47|0
1645805070000|2022-02-25 16:04:30|503.35|500.47|504.08|501.2|504.08|501.2|503.16|500.28|0
1645805080000|2022-02-25 16:04:40|503.99|501.11|503.35|500.47|503.99|501.11|503.35|500.47|0
1645805090000|2022-02-25 16:04:50|502.89|500.01|502.52|499.64|502.89|500.01|502.15|499.27|0
1645805100000|2022-02-25 16:05:00|502.61|499.73|502.24|499.36|502.61|499.73|502.24|499.36|0
1645805110000|2022-02-25 16:05:10|503.16|500.28|503.53|500.65|503.71|500.83|503.16|500.28|0
1645805120000|2022-02-25 16:05:20|503.9|501.02|504.18|501.3|504.82|501.94|503.9|501.02|0
1645805130000|2022-02-25 16:05:30|503.9|501.02|504.26|501.38|505|502.12|503.9|501.02|0
1645805140000|2022-02-25 16:05:40|504.45|501.57|504.26|501.38|504.45|501.57|504.26|501.38|0
1645805150000|2022-02-25 16:05:50|503.9|501.02|504.26|501.38|504.26|501.38|503.9|501.02|0
1645805160000|2022-02-25 16:06:00|504.63|501.75|504.08|501.2|504.82|501.94|503.9|501.02|0
1645805170000|2022-02-25 16:06:10|503.71|500.83|503.16|500.28|503.71|500.83|503.16|500.28|0
1645805180000|2022-02-25 16:06:20|504.08|501.2|504.63|501.75|504.63|501.75|503.9|501.02|0
1645805190000|2022-02-25 16:06:30|503.9|501.02|504.26|501.38|504.26|501.38|503.26|500.38|0
1645805200000|2022-02-25 16:06:40|503.71|500.83|504.26|501.38|504.26|501.38|503.53|500.65|0
1645805210000|2022-02-25 16:06:50|504.73|501.85|504.63|501.75|504.73|501.85|504.26|501.38|0
1645805220000|2022-02-25 16:07:00|504.18|501.3|504.08|501.2|504.26|501.38|504.08|501.2|0
1645805230000|2022-02-25 16:07:10|504.36|501.48|505.74|502.86|505.74|502.86|504.36|501.48|0
1645805240000|2022-02-25 16:07:20|506.29|503.41|506.85|503.97|507.03|504.15|506.29|503.41|0
1645805250000|2022-02-25 16:07:30|507.13|504.25|507.4|504.52|507.4|504.52|506.57|503.69|0
1645805260000|2022-02-25 16:07:40|507.58|504.7|508.69|505.81|508.69|505.81|507.58|504.7|0
1645805270000|2022-02-25 16:07:50|508.51|505.63|507.58|504.7|508.51|505.63|507.58|504.7|0
1645805280000|2022-02-25 16:08:00|506.48|503.6|506.29|503.41|506.48|503.6|506.2|503.32|0
1645805290000|2022-02-25 16:08:10|505.92|503.04|505.92|503.04|506.48|503.6|505.92|503.04|0
1645805300000|2022-02-25 16:08:20|505.55|502.67|505.37|502.49|505.55|502.67|505.37|502.49|0
1645805310000|2022-02-25 16:08:30|505|502.12|506.48|503.6|506.48|503.6|505|502.12|0
1645805320000|2022-02-25 16:08:40|505.19|502.31|505|502.12|505.37|502.49|505|502.12|0
1645805330000|2022-02-25 16:08:50|505.19|502.31|505.18|502.3|505.19|502.31|505|502.12|0
1645805340000|2022-02-25 16:09:00|505.55|502.67|505|502.12|505.55|502.67|505|502.12|0
1645805350000|2022-02-25 16:09:10|504.26|501.38|503.99|501.11|504.45|501.57|503.9|501.02|0
1645805360000|2022-02-25 16:09:20|504.45|501.57|503.9|501.02|504.45|501.57|503.9|501.02|0
1645805370000|2022-02-25 16:09:30|504.08|501.2|503.9|501.02|504.26|501.38|503.9|501.02|0
1645805380000|2022-02-25 16:09:40|504.08|501.2|503.9|501.02|504.08|501.2|503.81|500.93|0
1645805390000|2022-02-25 16:09:50|502.98|500.1|503.16|500.28|503.16|500.28|502.61|499.73|0
1645805400000|2022-02-25 16:10:00|502.79|499.91|504.08|501.2|504.08|501.2|502.79|499.91|0
1645805410000|2022-02-25 16:10:10|504.18|501.3|503.53|500.65|504.26|501.38|503.53|500.65|0
1645805420000|2022-02-25 16:10:20|503.9|501.02|504.26|501.38|504.45|501.57|503.9|501.02|0
1645805430000|2022-02-25 16:10:30|504.08|501.2|504.08|501.2|504.08|501.2|503.62|500.74|0
1645805440000|2022-02-25 16:10:40|503.53|500.65|503.71|500.83|503.9|501.02|503.53|500.65|0
1645805450000|2022-02-25 16:10:50|503.9|501.02|503.71|500.83|503.9|501.02|503.71|500.83|0
1645805460000|2022-02-25 16:11:00|503.44|500.56|503.53|500.65|503.9|501.02|503.44|500.56|0
1645805470000|2022-02-25 16:11:10|503.16|500.28|503.34|500.46|503.34|500.46|503.16|500.28|0
1645805480000|2022-02-25 16:11:20|502.7|499.82|502.61|499.73|502.98|500.1|502.61|499.73|0
1645805490000|2022-02-25 16:11:30|502.79|499.91|502.61|499.73|502.79|499.91|502.61|499.73|0
1645805500000|2022-02-25 16:11:40|502.42|499.54|502.06|499.18|502.42|499.54|502.06|499.18|0
1645805510000|2022-02-25 16:11:50|501.69|498.81|500.22|497.34|501.69|498.81|499.85|496.97|0
1645805520000|2022-02-25 16:12:00|500.95|498.07|501.14|498.26|501.32|498.44|500.95|498.07|0
1645805530000|2022-02-25 16:12:10|501.05|498.17|500.59|497.71|501.14|498.26|500.59|497.71|0
1645805540000|2022-02-25 16:12:20|501.14|498.26|500.59|497.71|501.14|498.26|500.59|497.71|0
1645805550000|2022-02-25 16:12:30|500.22|497.34|500.04|497.16|500.22|497.34|500.04|497.16|0
1645805560000|2022-02-25 16:12:40|499.85|496.97|499.4|496.52|499.85|496.97|499.4|496.52|0
1645805570000|2022-02-25 16:12:50|499.77|496.89|499.49|496.61|499.77|496.89|499.3|496.42|0
1645805580000|2022-02-25 16:13:00|499.12|496.24|499.49|496.61|499.49|496.61|498.39|495.51|0
1645805590000|2022-02-25 16:13:10|499.3|496.42|497.84|494.96|499.3|496.42|497.84|494.96|0
1645805600000|2022-02-25 16:13:20|498.02|495.14|497.75|494.87|498.21|495.33|497.75|494.87|0
1645805610000|2022-02-25 16:13:30|497.66|494.78|497.75|494.87|497.75|494.87|497.29|494.41|0
1645805620000|2022-02-25 16:13:40|497.66|494.78|497.29|494.41|497.66|494.78|497.11|494.23|0
1645805630000|2022-02-25 16:13:50|497.11|494.23|496.74|493.86|497.11|494.23|496.56|493.68|0
1645805640000|2022-02-25 16:14:00|496.38|493.5|495.1|492.22|496.38|493.5|495.1|492.22|0
1645805650000|2022-02-25 16:14:10|494.37|491.49|496.2|493.32|496.2|493.32|494.37|491.49|0
1645805660000|2022-02-25 16:14:20|496.01|493.13|496.74|493.86|496.74|493.86|496.01|493.13|0
1645805670000|2022-02-25 16:14:30|496.2|493.32|496.38|493.5|496.38|493.5|496.2|493.32|0
1645805680000|2022-02-25 16:14:40|496.74|493.86|497.11|494.23|497.11|494.23|496.56|493.68|0
1645805690000|2022-02-25 16:14:50|496.93|494.05|496.93|494.05|497.29|494.41|496.93|494.05|0
1645805700000|2022-02-25 16:15:00|497.66|494.78|497.11|494.23|497.66|494.78|497.11|494.23|0
1645805710000|2022-02-25 16:15:10|497.29|494.41|496.38|493.5|497.29|494.41|496.38|493.5|0
1645805720000|2022-02-25 16:15:20|496.65|493.77|496.38|493.5|496.93|494.05|496.38|493.5|0
1645805730000|2022-02-25 16:15:30|496.56|493.68|495.65|492.77|496.56|493.68|495.65|492.77|0
1645805740000|2022-02-25 16:15:40|495.83|492.95|496.01|493.13|496.19|493.31|495.83|492.95|0
1645805750000|2022-02-25 16:15:50|495.56|492.68|495.65|492.77|495.65|492.77|495.46|492.58|0
1645805760000|2022-02-25 16:16:00|496.01|493.13|496.01|493.13|496.01|493.13|495.46|492.58|0
1645805770000|2022-02-25 16:16:10|495.83|492.95|496.19|493.31|496.38|493.5|495.83|492.95|0
1645805780000|2022-02-25 16:16:20|496.01|493.13|496.19|493.31|496.19|493.31|495.83|492.95|0
1645805790000|2022-02-25 16:16:30|496.01|493.13|496.01|493.13|496.01|493.13|495.83|492.95|0
1645805800000|2022-02-25 16:16:40|496.19|493.31|496.47|493.59|496.47|493.59|496.19|493.31|0
1645805810000|2022-02-25 16:16:50|496.56|493.68|496.74|493.86|496.74|493.86|496.56|493.68|0
1645805820000|2022-02-25 16:17:00|497.11|494.23|497.29|494.41|497.47|494.59|497.11|494.23|0
1645805830000|2022-02-25 16:17:10|497.47|494.59|498.75|495.87|498.94|496.06|497.47|494.59|0
1645805840000|2022-02-25 16:17:20|499.12|496.24|498.57|495.69|499.12|496.24|498.2|495.32|0
1645805850000|2022-02-25 16:17:30|498.75|495.87|499.12|496.24|499.12|496.24|498.75|495.87|0
1645805860000|2022-02-25 16:17:40|499.03|496.15|498.2|495.32|499.03|496.15|498.2|495.32|0
1645805870000|2022-02-25 16:17:50|498.57|495.69|498.2|495.32|498.57|495.69|498.2|495.32|0
1645805880000|2022-02-25 16:18:00|497.66|494.78|498.02|495.14|498.02|495.14|497.47|494.59|0
1645805890000|2022-02-25 16:18:10|497.84|494.96|497.84|494.96|497.84|494.96|497.66|494.78|0
1645805900000|2022-02-25 16:18:20|497.66|494.78|497.84|494.96|497.84|494.96|497.66|494.78|0
1645805910000|2022-02-25 16:18:30|498.02|495.14|497.47|494.59|498.02|495.14|497.47|494.59|0
1645805920000|2022-02-25 16:18:40|497.66|494.78|497.66|494.78|497.84|494.96|497.66|494.78|0
1645805930000|2022-02-25 16:18:50|497.47|494.59|497.29|494.41|497.47|494.59|497.29|494.41|0
1645805940000|2022-02-25 16:19:00|497.11|494.23|496.56|493.68|497.11|494.23|496.56|493.68|0
1645805950000|2022-02-25 16:19:10|496.92|494.04|496.56|493.68|496.92|494.04|496.38|493.5|0
1645805960000|2022-02-25 16:19:20|496.19|493.31|495.46|492.58|496.19|493.31|495.46|492.58|0
1645805970000|2022-02-25 16:19:30|495.38|492.5|495.65|492.77|495.65|492.77|495.1|492.22|0
1645805980000|2022-02-25 16:19:40|494.92|492.04|493.82|490.94|494.92|492.04|493.82|490.94|0
1645805990000|2022-02-25 16:19:50|494.37|491.49|492.91|490.03|494.37|491.49|492.91|490.03|0
1645806000000|2022-02-25 16:20:00|492.37|489.49|492.55|489.67|492.73|489.85|492.19|489.31|0
1645806010000|2022-02-25 16:20:10|491.11|488.23|492.2|489.32|492.2|489.32|491.11|488.23|0
1645806020000|2022-02-25 16:20:20|490.06|487.18|490.24|487.36|490.24|487.36|490.06|487.18|0
1645806030000|2022-02-25 16:20:30|490.79|487.91|490.98|488.1|490.98|488.1|490.79|487.91|0
1645806040000|2022-02-25 16:20:40|490.43|487.55|490.43|487.55|490.43|487.55|490.24|487.36|0
1645806050000|2022-02-25 16:20:50|490.24|487.36|490.24|487.36|490.24|487.36|490.24|487.36|0
1645806060000|2022-02-25 16:21:00|490.06|487.18|490.98|488.1|491.16|488.28|490.06|487.18|0
1645806070000|2022-02-25 16:21:10|490.79|487.91|491.62|488.74|491.62|488.74|490.79|487.91|0
1645806080000|2022-02-25 16:21:20|491.34|488.46|489.88|487|491.34|488.46|489.88|487|0
1645806090000|2022-02-25 16:21:30|489.51|486.63|489.51|486.63|489.51|486.63|489.15|486.27|0
1645806100000|2022-02-25 16:21:40|489.7|486.82|489.7|486.82|489.7|486.82|489.51|486.63|0
1645806110000|2022-02-25 16:21:50|489.88|487|489.33|486.45|489.88|487|489.33|486.45|0
1645806120000|2022-02-25 16:22:00|489.51|486.63|489.88|487|489.88|487|489.51|486.63|0
1645806130000|2022-02-25 16:22:10|488.78|485.9|488.6|485.72|488.96|486.08|488.42|485.54|0
1645806140000|2022-02-25 16:22:20|488.42|485.54|487.14|484.26|488.42|485.54|487.14|484.26|0
1645806150000|2022-02-25 16:22:30|487.32|484.44|487.32|484.44|487.6|484.72|487.32|484.44|0
1645806160000|2022-02-25 16:22:40|487.14|484.26|487.05|484.17|487.32|484.44|487.05|484.17|0
1645806170000|2022-02-25 16:22:50|486.59|483.71|487.68|484.8|487.68|484.8|486.59|483.71|0
1645806180000|2022-02-25 16:23:00|487.5|484.62|488.05|485.17|488.23|485.35|487.5|484.62|0
1645806190000|2022-02-25 16:23:10|488.23|485.35|487.96|485.08|488.42|485.54|487.96|485.08|0
1645806200000|2022-02-25 16:23:20|487.68|484.8|487.68|484.8|487.68|484.8|487.5|484.62|0
1645806210000|2022-02-25 16:23:30|487.32|484.44|487.87|484.99|488.05|485.17|487.32|484.44|0
1645806220000|2022-02-25 16:23:40|488.05|485.17|488.23|485.35|488.23|485.35|488.05|485.17|0
1645806230000|2022-02-25 16:23:50|488.05|485.17|487.87|484.99|488.05|485.17|487.87|484.99|0
1645806240000|2022-02-25 16:24:00|488.6|485.72|488.41|485.53|488.6|485.72|488.41|485.53|0
1645806250000|2022-02-25 16:24:10|488.6|485.72|488.05|485.17|488.6|485.72|488.05|485.17|0
1645806260000|2022-02-25 16:24:20|488.33|485.45|488.05|485.17|488.33|485.45|487.96|485.08|0
1645806270000|2022-02-25 16:24:30|487.87|484.99|487.96|485.08|488.23|485.35|487.87|484.99|0
1645806280000|2022-02-25 16:24:40|488.05|485.17|488.05|485.17|488.23|485.35|488.05|485.17|0
1645806290000|2022-02-25 16:24:50|488.23|485.35|488.05|485.17|488.23|485.35|488.05|485.17|0
1645806300000|2022-02-25 16:25:00|488.23|485.35|488.23|485.35|488.78|485.9|488.23|485.35|0
1645806310000|2022-02-25 16:25:10|487.6|484.72|488.23|485.35|488.23|485.35|487.5|484.62|0
1645806320000|2022-02-25 16:25:20|488.05|485.17|488.23|485.35|488.6|485.72|488.05|485.17|0
1645806330000|2022-02-25 16:25:30|488.41|485.53|488.41|485.53|488.78|485.9|488.33|485.45|0
1645806340000|2022-02-25 16:25:40|488.6|485.72|488.33|485.45|488.78|485.9|488.33|485.45|0
1645806350000|2022-02-25 16:25:50|488.41|485.53|487.87|484.99|488.41|485.53|487.87|484.99|0
1645806360000|2022-02-25 16:26:00|488.78|485.9|489.15|486.27|489.15|486.27|488.6|485.72|0
1645806370000|2022-02-25 16:26:10|489.33|486.45|488.96|486.08|489.33|486.45|488.69|485.81|0
1645806380000|2022-02-25 16:26:20|489.15|486.27|489.69|486.81|489.88|487|489.15|486.27|0
1645806390000|2022-02-25 16:26:30|489.33|486.45|489.69|486.81|490.06|487.18|489.33|486.45|0
1645806400000|2022-02-25 16:26:40|489.88|487|489.69|486.81|489.88|487|489.42|486.54|0
1645806410000|2022-02-25 16:26:50|489.61|486.73|490.06|487.18|490.06|487.18|489.61|486.73|0
1645806420000|2022-02-25 16:27:00|490.43|487.55|490.61|487.73|490.79|487.91|490.43|487.55|0
1645806430000|2022-02-25 16:27:10|490.43|487.55|490.61|487.73|490.98|488.1|490.24|487.36|0
1645806440000|2022-02-25 16:27:20|490.79|487.91|492.07|489.19|492.07|489.19|490.79|487.91|0
1645806450000|2022-02-25 16:27:30|491.89|489.01|492.07|489.19|492.07|489.19|491.89|489.01|0
1645806460000|2022-02-25 16:27:40|491.71|488.83|492.26|489.38|492.44|489.56|491.71|488.83|0
1645806470000|2022-02-25 16:27:50|492.44|489.56|492.35|489.47|492.72|489.84|492.35|489.47|0
1645806480000|2022-02-25 16:28:00|492.63|489.75|492.07|489.19|492.63|489.75|491.89|489.01|0
1645806490000|2022-02-25 16:28:10|491.99|489.11|491.89|489.01|492.07|489.19|491.89|489.01|0
1645806500000|2022-02-25 16:28:20|491.52|488.64|490.97|488.09|491.52|488.64|490.97|488.09|0
1645806510000|2022-02-25 16:28:30|490.79|487.91|490.89|488.01|491.07|488.19|490.79|487.91|0
1645806520000|2022-02-25 16:28:40|490.97|488.09|490.7|487.82|490.97|488.09|490.7|487.82|0
1645806530000|2022-02-25 16:28:50|490.79|487.91|491.16|488.28|491.16|488.28|490.79|487.91|0
1645806540000|2022-02-25 16:29:00|490.97|488.09|490.43|487.55|491.16|488.28|490.43|487.55|0
1645806550000|2022-02-25 16:29:10|490.06|487.18|490.24|487.36|490.24|487.36|490.06|487.18|0
1645806560000|2022-02-25 16:29:20|489.97|487.09|489.69|486.81|489.97|487.09|489.69|486.81|0
1645806570000|2022-02-25 16:29:30|490.06|487.18|490.79|487.91|490.79|487.91|490.06|487.18|0
1645806580000|2022-02-25 16:29:40|490.61|487.73|490.61|487.73|490.79|487.91|490.42|487.54|0
1645806590000|2022-02-25 16:29:50|490.79|487.91|492.35|489.47|492.35|489.47|490.34|487.46|0
1645806600000|2022-02-25 16:30:00|491.28|488.4|491.1|488.22|491.46|488.58|490.91|488.03|0
1645806610000|2022-02-25 16:30:10|492.01|489.13|492.19|489.31|492.19|489.31|491.56|488.68|0
1645806620000|2022-02-25 16:30:20|492.38|489.5|491.51|488.63|492.56|489.68|491.15|488.27|0
1645806630000|2022-02-25 16:30:30|491.15|488.27|491.33|488.45|491.61|488.73|491.15|488.27|0
1645806640000|2022-02-25 16:30:40|491.7|488.82|490.23|487.35|491.88|489|490.23|487.35|0
1645806650000|2022-02-25 16:30:50|490.6|487.72|490.41|487.53|490.6|487.72|490.41|487.53|0
1645806660000|2022-02-25 16:31:00|490.23|487.35|491.15|488.27|491.33|488.45|490.23|487.35|0
1645806670000|2022-02-25 16:31:10|490.6|487.72|489.86|486.98|490.6|487.72|489.86|486.98|0
1645806680000|2022-02-25 16:31:20|490.05|487.17|489.86|486.98|490.78|487.9|489.86|486.98|0
1645806690000|2022-02-25 16:31:30|490.04|487.16|490.96|488.08|490.96|488.08|490.04|487.16|0
1645806700000|2022-02-25 16:31:40|490.6|487.72|490.96|488.08|490.96|488.08|490.6|487.72|0
1645806710000|2022-02-25 16:31:50|491.15|488.27|490.69|487.81|491.15|488.27|490.6|487.72|0
1645806720000|2022-02-25 16:32:00|490.6|487.72|491.51|488.63|491.7|488.82|490.6|487.72|0
1645806730000|2022-02-25 16:32:10|491.7|488.82|491.7|488.82|492.25|489.37|491.7|488.82|0
1645806740000|2022-02-25 16:32:20|491.15|488.27|491.33|488.45|491.43|488.55|491.15|488.27|0
1645806750000|2022-02-25 16:32:30|491.61|488.73|492.06|489.18|492.06|489.18|491.61|488.73|0
1645806760000|2022-02-25 16:32:40|492.62|489.74|492.98|490.1|493.17|490.29|492.62|489.74|0
1645806770000|2022-02-25 16:32:50|492.62|489.74|492.06|489.18|492.62|489.74|492.06|489.18|0
1645806780000|2022-02-25 16:33:00|491.51|488.63|491.88|489|491.88|489|491.15|488.27|0
1645806790000|2022-02-25 16:33:10|491.51|488.63|490.87|487.99|491.51|488.63|490.78|487.9|0
1645806800000|2022-02-25 16:33:20|490.59|487.71|490.87|487.99|491.15|488.27|490.59|487.71|0
1645806810000|2022-02-25 16:33:30|490.59|487.71|489.86|486.98|490.59|487.71|489.86|486.98|0
1645806820000|2022-02-25 16:33:40|489.96|487.08|489.31|486.43|489.96|487.08|489.31|486.43|0
1645806830000|2022-02-25 16:33:50|489.13|486.25|488.39|485.51|489.13|486.25|488.39|485.51|0
1645806840000|2022-02-25 16:34:00|488.21|485.33|488.31|485.43|488.39|485.51|488.21|485.33|0
1645806850000|2022-02-25 16:34:10|488.39|485.51|487.66|484.78|488.94|486.06|487.66|484.78|0
1645806860000|2022-02-25 16:34:20|487.85|484.97|488.03|485.15|488.03|485.15|487.76|484.88|0
1645806870000|2022-02-25 16:34:30|488.21|485.33|488.39|485.51|488.58|485.7|488.21|485.33|0
1645806880000|2022-02-25 16:34:40|488.58|485.7|488.39|485.51|488.58|485.7|488.21|485.33|0
1645806890000|2022-02-25 16:34:50|488.31|485.43|488.49|485.61|488.49|485.61|488.31|485.43|0
1645806900000|2022-02-25 16:35:00|488.21|485.33|487.85|484.97|488.21|485.33|487.76|484.88|0
1645806910000|2022-02-25 16:35:10|487.39|484.51|487.66|484.78|487.66|484.78|487.39|484.51|0
1645806920000|2022-02-25 16:35:20|488.03|485.15|487.85|484.97|488.21|485.33|487.85|484.97|0
1645806930000|2022-02-25 16:35:30|488.03|485.15|488.03|485.15|488.03|485.15|488.03|485.15|0
1645806940000|2022-02-25 16:35:40|488.39|485.51|488.39|485.51|488.39|485.51|488.31|485.43|0
1645806950000|2022-02-25 16:35:50|488.86|485.98|488.76|485.88|488.94|486.06|488.76|485.88|0
1645806960000|2022-02-25 16:36:00|488.58|485.7|489.49|486.61|489.49|486.61|488.39|485.51|0
1645806970000|2022-02-25 16:36:10|489.31|486.43|490.04|487.16|490.04|487.16|489.31|486.43|0
1645806980000|2022-02-25 16:36:20|490.23|487.35|491.14|488.26|491.14|488.26|490.23|487.35|0
1645806990000|2022-02-25 16:36:30|490.96|488.08|492.34|489.46|492.34|489.46|490.96|488.08|0
1645807000000|2022-02-25 16:36:40|492.25|489.37|491.33|488.45|492.25|489.37|491.14|488.26|0
1645807010000|2022-02-25 16:36:50|491.88|489|492.43|489.55|492.43|489.55|491.7|488.82|0
1645807020000|2022-02-25 16:37:00|492.25|489.37|493.17|490.29|493.17|490.29|491.88|489|0
1645807030000|2022-02-25 16:37:10|493.35|490.47|492.61|489.73|493.35|490.47|492.43|489.55|0
1645807040000|2022-02-25 16:37:20|492.43|489.55|492.06|489.18|492.43|489.55|492.06|489.18|0
1645807050000|2022-02-25 16:37:30|492.43|489.55|492.71|489.83|492.98|490.1|492.25|489.37|0
1645807060000|2022-02-25 16:37:40|492.43|489.55|492.98|490.1|492.98|490.1|492.43|489.55|0
1645807070000|2022-02-25 16:37:50|492.8|489.92|493.63|490.75|493.63|490.75|492.8|489.92|0
1645807080000|2022-02-25 16:38:00|493.26|490.38|494.27|491.39|494.46|491.58|493.26|490.38|0
1645807090000|2022-02-25 16:38:10|493.63|490.75|493.63|490.75|493.9|491.02|493.63|490.75|0
1645807100000|2022-02-25 16:38:20|493.53|490.65|493.35|490.47|493.53|490.65|493.35|490.47|0
1645807110000|2022-02-25 16:38:30|492.8|489.92|492.25|489.37|492.8|489.92|492.25|489.37|0
1645807120000|2022-02-25 16:38:40|492.61|489.73|492.06|489.18|492.61|489.73|492.06|489.18|0
1645807130000|2022-02-25 16:38:50|491.33|488.45|491.06|488.18|491.33|488.45|491.06|488.18|0
1645807140000|2022-02-25 16:39:00|491.14|488.26|491.14|488.26|491.33|488.45|491.14|488.26|0
1645807150000|2022-02-25 16:39:10|491.33|488.45|491.33|488.45|491.88|489|491.14|488.26|0
1645807160000|2022-02-25 16:39:20|490.96|488.08|491.33|488.45|491.33|488.45|490.96|488.08|0
1645807170000|2022-02-25 16:39:30|490.96|488.08|490.96|488.08|490.96|488.08|490.96|488.08|0
1645807180000|2022-02-25 16:39:40|490.59|487.71|491.14|488.26|491.14|488.26|490.59|487.71|0
1645807190000|2022-02-25 16:39:50|490.96|488.08|491.06|488.18|491.14|488.26|490.87|487.99|0
1645807200000|2022-02-25 16:40:00|491.51|488.63|490.69|487.81|491.51|488.63|490.41|487.53|0
1645807210000|2022-02-25 16:40:10|491.24|488.36|493.17|490.29|493.17|490.29|490.96|488.08|0
1645807220000|2022-02-25 16:40:20|493.35|490.47|492.8|489.92|493.72|490.84|492.8|489.92|0
1645807230000|2022-02-25 16:40:30|492.61|489.73|491.97|489.09|492.61|489.73|491.97|489.09|0
1645807240000|2022-02-25 16:40:40|491.88|489|491.33|488.45|491.88|489|491.14|488.26|0
1645807250000|2022-02-25 16:40:50|491.51|488.63|491.14|488.26|491.79|488.91|491.14|488.26|0
1645807260000|2022-02-25 16:41:00|490.78|487.9|490.59|487.71|491.14|488.26|490.59|487.71|0
1645807270000|2022-02-25 16:41:10|490.96|488.08|490.69|487.81|490.96|488.08|490.59|487.71|0
1645807280000|2022-02-25 16:41:20|490.04|487.16|489.49|486.61|490.23|487.35|489.49|486.61|0
1645807290000|2022-02-25 16:41:30|489.13|486.25|489.31|486.43|489.31|486.43|489.13|486.25|0
1645807300000|2022-02-25 16:41:40|489.68|486.8|490.96|488.08|490.96|488.08|489.68|486.8|0
1645807310000|2022-02-25 16:41:50|491.14|488.26|490.59|487.71|491.14|488.26|490.59|487.71|0
1645807320000|2022-02-25 16:42:00|490.78|487.9|490.41|487.53|490.78|487.9|490.23|487.35|0
1645807330000|2022-02-25 16:42:10|490.04|487.16|490.23|487.35|490.32|487.44|489.86|486.98|0
1645807340000|2022-02-25 16:42:20|490.41|487.53|489.49|486.61|490.41|487.53|489.49|486.61|0
1645807350000|2022-02-25 16:42:30|489.31|486.43|489.31|486.43|489.67|486.79|489.31|486.43|0
1645807360000|2022-02-25 16:42:40|489.12|486.24|488.94|486.06|489.31|486.43|488.94|486.06|0
1645807370000|2022-02-25 16:42:50|489.12|486.24|489.31|486.43|489.31|486.43|489.12|486.24|0
1645807380000|2022-02-25 16:43:00|489.67|486.79|490.22|487.34|490.22|487.34|489.67|486.79|0
1645807390000|2022-02-25 16:43:10|490.32|487.44|490.41|487.53|490.41|487.53|490.04|487.16|0
1645807400000|2022-02-25 16:43:20|490.59|487.71|490.59|487.71|490.59|487.71|490.41|487.53|0
1645807410000|2022-02-25 16:43:30|491.33|488.45|491.88|489|491.88|489|491.14|488.26|0
1645807420000|2022-02-25 16:43:40|491.51|488.63|490.96|488.08|491.51|488.63|490.78|487.9|0
1645807430000|2022-02-25 16:43:50|491.14|488.26|490.78|487.9|491.14|488.26|490.78|487.9|0
1645807440000|2022-02-25 16:44:00|490.59|487.71|490.77|487.89|490.78|487.9|490.41|487.53|0
1645807450000|2022-02-25 16:44:10|490.96|488.08|490.41|487.53|490.96|488.08|490.41|487.53|0
1645807460000|2022-02-25 16:44:20|491.88|489|492.34|489.46|492.43|489.55|491.69|488.81|0
1645807470000|2022-02-25 16:44:30|491.88|489|492.43|489.55|492.43|489.55|491.88|489|0
1645807480000|2022-02-25 16:44:40|492.61|489.73|492.24|489.36|492.61|489.73|492.24|489.36|0
1645807490000|2022-02-25 16:44:50|492.43|489.55|491.69|488.81|492.43|489.55|491.69|488.81|0
1645807500000|2022-02-25 16:45:00|491.33|488.45|490.41|487.53|491.33|488.45|490.41|487.53|0
1645807510000|2022-02-25 16:45:10|490.5|487.62|490.5|487.62|490.59|487.71|490.41|487.53|0
1645807520000|2022-02-25 16:45:20|490.41|487.53|490.04|487.16|490.41|487.53|490.04|487.16|0
1645807530000|2022-02-25 16:45:30|490.32|487.44|490.04|487.16|490.32|487.44|490.04|487.16|0
1645807540000|2022-02-25 16:45:40|489.31|486.43|488.94|486.06|489.31|486.43|488.94|486.06|0
1645807550000|2022-02-25 16:45:50|488.76|485.88|488.39|485.51|488.94|486.06|488.39|485.51|0
1645807560000|2022-02-25 16:46:00|488.21|485.33|488.57|485.69|489.12|486.24|488.21|485.33|0
1645807570000|2022-02-25 16:46:10|488.76|485.88|489.22|486.34|489.22|486.34|488.76|485.88|0
1645807580000|2022-02-25 16:46:20|488.94|486.06|489.12|486.24|489.12|486.24|488.76|485.88|0
1645807590000|2022-02-25 16:46:30|488.94|486.06|489.95|487.07|489.95|487.07|488.94|486.06|0
1645807600000|2022-02-25 16:46:40|489.86|486.98|489.12|486.24|489.86|486.98|488.94|486.06|0
1645807610000|2022-02-25 16:46:50|489.31|486.43|490.04|487.16|490.04|487.16|489.12|486.24|0
1645807620000|2022-02-25 16:47:00|489.86|486.98|490.59|487.71|490.59|487.71|489.77|486.89|0
1645807630000|2022-02-25 16:47:10|489.86|486.98|488.94|486.06|490.04|487.16|488.94|486.06|0
1645807640000|2022-02-25 16:47:20|488.57|485.69|489.49|486.61|489.49|486.61|488.39|485.51|0
1645807650000|2022-02-25 16:47:30|489.67|486.79|490.22|487.34|490.22|487.34|489.67|486.79|0
1645807660000|2022-02-25 16:47:40|490.32|487.44|490.41|487.53|490.41|487.53|490.22|487.34|0
1645807670000|2022-02-25 16:47:50|490.22|487.34|489.86|486.98|490.59|487.71|489.86|486.98|0
1645807680000|2022-02-25 16:48:00|490.59|487.71|490.59|487.71|490.59|487.71|490.22|487.34|0
1645807690000|2022-02-25 16:48:10|490.5|487.62|490.22|487.34|490.5|487.62|490.22|487.34|0
1645807700000|2022-02-25 16:48:20|490.04|487.16|490.04|487.16|490.04|487.16|490.04|487.16|0
1645807710000|2022-02-25 16:48:30|489.86|486.98|490.41|487.53|490.41|487.53|489.86|486.98|0
1645807720000|2022-02-25 16:48:40|490.22|487.34|489.12|486.24|490.22|487.34|488.57|485.69|0
1645807730000|2022-02-25 16:48:50|489.31|486.43|489.49|486.61|489.49|486.61|488.94|486.06|0
1645807740000|2022-02-25 16:49:00|490.22|487.34|489.49|486.61|490.22|487.34|489.31|486.43|0
1645807750000|2022-02-25 16:49:10|489.31|486.43|488.39|485.51|489.31|486.43|488.39|485.51|0
1645807760000|2022-02-25 16:49:20|488.21|485.33|487.66|484.78|488.21|485.33|487.66|484.78|0
1645807770000|2022-02-25 16:49:30|487.47|484.59|486.74|483.86|487.47|484.59|486.74|483.86|0
1645807780000|2022-02-25 16:49:40|486.93|484.05|487.47|484.59|487.47|484.59|486.93|484.05|0
1645807790000|2022-02-25 16:49:50|487.11|484.23|486.93|484.05|487.11|484.23|486.93|484.05|0
1645807800000|2022-02-25 16:50:00|486.56|483.68|486.93|484.05|486.93|484.05|486.56|483.68|0
1645807810000|2022-02-25 16:50:10|486.56|483.68|486.93|484.05|486.93|484.05|486.56|483.68|0
1645807820000|2022-02-25 16:50:20|486.56|483.68|486.47|483.59|486.56|483.68|486.47|483.59|0
1645807830000|2022-02-25 16:50:30|486.38|483.5|486.74|483.86|486.74|483.86|486.38|483.5|0
1645807840000|2022-02-25 16:50:40|486.93|484.05|487.11|484.23|487.11|484.23|486.93|484.05|0
1645807850000|2022-02-25 16:50:50|487.29|484.41|486.74|483.86|487.29|484.41|486.74|483.86|0
1645807860000|2022-02-25 16:51:00|486.01|483.13|485.46|482.58|486.01|483.13|485.46|482.58|0
1645807870000|2022-02-25 16:51:10|484.92|482.04|485.28|482.4|485.28|482.4|484.73|481.85|0
1645807880000|2022-02-25 16:51:20|485.65|482.77|485.56|482.68|485.83|482.95|485.46|482.58|0
1645807890000|2022-02-25 16:51:30|486.84|483.96|486.93|484.05|486.93|484.05|486.66|483.78|0
1645807900000|2022-02-25 16:51:40|486.74|483.86|487.66|484.78|487.66|484.78|486.74|483.86|0
1645807910000|2022-02-25 16:51:50|487.47|484.59|486.84|483.96|487.47|484.59|486.84|483.96|0
1645807920000|2022-02-25 16:52:00|487.2|484.32|486.19|483.31|487.2|484.32|486.19|483.31|0
1645807930000|2022-02-25 16:52:10|486.11|483.23|487.47|484.59|487.47|484.59|486.11|483.23|0
1645807940000|2022-02-25 16:52:20|487.66|484.78|487.11|484.23|487.66|484.78|487.11|484.23|0
1645807950000|2022-02-25 16:52:30|487.2|484.32|487.47|484.59|487.47|484.59|486.93|484.05|0
1645807960000|2022-02-25 16:52:40|488.02|485.14|488.76|485.88|488.94|486.06|488.02|485.14|0
1645807970000|2022-02-25 16:52:50|487.84|484.96|487.84|484.96|488.39|485.51|487.84|484.96|0
1645807980000|2022-02-25 16:53:00|488.02|485.14|487.47|484.59|488.02|485.14|487.47|484.59|0
1645807990000|2022-02-25 16:53:10|487.29|484.41|486.93|484.05|487.29|484.41|486.93|484.05|0
1645808000000|2022-02-25 16:53:20|486.74|483.86|486.56|483.68|486.74|483.86|486.56|483.68|0
1645808010000|2022-02-25 16:53:30|486.93|484.05|485.83|482.95|486.93|484.05|485.83|482.95|0
1645808020000|2022-02-25 16:53:40|485.74|482.86|485.83|482.95|485.83|482.95|485.74|482.86|0
1645808030000|2022-02-25 16:53:50|486.01|483.13|485.83|482.95|486.01|483.13|485.83|482.95|0
1645808040000|2022-02-25 16:54:00|486.19|483.31|484.92|482.04|486.19|483.31|484.92|482.04|0
1645808050000|2022-02-25 16:54:10|484.73|481.85|485.1|482.22|485.1|482.22|484.73|481.85|0
1645808060000|2022-02-25 16:54:20|484.73|481.85|484.92|482.04|484.92|482.04|484.73|481.85|0
1645808070000|2022-02-25 16:54:30|484.55|481.67|483.82|480.94|484.55|481.67|483.82|480.94|0
1645808080000|2022-02-25 16:54:40|483.46|480.58|483.28|480.4|483.46|480.58|483.28|480.4|0
1645808090000|2022-02-25 16:54:50|483.46|480.58|483.92|481.04|484|481.12|483.46|480.58|0
1645808100000|2022-02-25 16:55:00|484.19|481.31|483.46|480.58|484.19|481.31|483.46|480.58|0
1645808110000|2022-02-25 16:55:10|483.01|480.13|482.18|479.3|483.01|480.13|481.82|478.94|0
1645808120000|2022-02-25 16:55:20|481.82|478.94|482.18|479.3|482.18|479.3|481.64|478.76|0
1645808130000|2022-02-25 16:55:30|481.64|478.76|481.46|478.58|481.73|478.85|481.46|478.58|0
1645808140000|2022-02-25 16:55:40|481.28|478.4|480.91|478.03|481.28|478.4|480.91|478.03|0
1645808150000|2022-02-25 16:55:50|480.73|477.85|480.64|477.76|480.73|477.85|480.64|477.76|0
1645808160000|2022-02-25 16:56:00|480.55|477.67|480.73|477.85|480.73|477.85|480.55|477.67|0
1645808170000|2022-02-25 16:56:10|480.91|478.03|480.82|477.94|481.01|478.13|480.73|477.85|0
1645808180000|2022-02-25 16:56:20|480.91|478.03|480.19|477.31|480.91|478.03|480.19|477.31|0
1645808190000|2022-02-25 16:56:30|480.37|477.49|479.82|476.94|480.37|477.49|479.82|476.94|0
1645808200000|2022-02-25 16:56:40|480|477.12|479.37|476.49|480|477.12|479.37|476.49|0
1645808210000|2022-02-25 16:56:50|479.64|476.76|480.37|477.49|480.37|477.49|479.64|476.76|0
1645808220000|2022-02-25 16:57:00|481.27|478.39|481.46|478.58|481.64|478.76|481.09|478.21|0
1645808230000|2022-02-25 16:57:10|481.64|478.76|481.27|478.39|481.64|478.76|481.27|478.39|0
1645808240000|2022-02-25 16:57:20|481.09|478.21|481.27|478.39|481.27|478.39|480.91|478.03|0
1645808250000|2022-02-25 16:57:30|481.64|478.76|481.09|478.21|481.64|478.76|481.01|478.13|0
1645808260000|2022-02-25 16:57:40|480.73|477.85|480.19|477.31|480.73|477.85|480.19|477.31|0
1645808270000|2022-02-25 16:57:50|479.82|476.94|480.37|477.49|480.37|477.49|479.82|476.94|0
1645808280000|2022-02-25 16:58:00|480.46|477.58|480.37|477.49|480.46|477.58|480.28|477.4|0
1645808290000|2022-02-25 16:58:10|481.09|478.21|480.55|477.67|481.27|478.39|480.55|477.67|0
1645808300000|2022-02-25 16:58:20|480.37|477.49|480.19|477.31|480.55|477.67|480.19|477.31|0
1645808310000|2022-02-25 16:58:30|480.73|477.85|480.91|478.03|481.09|478.21|480.73|477.85|0
1645808320000|2022-02-25 16:58:40|480.73|477.85|480.1|477.22|480.73|477.85|480.1|477.22|0
1645808330000|2022-02-25 16:58:50|480.37|477.49|480|477.12|480.37|477.49|480|477.12|0
1645808340000|2022-02-25 16:59:00|479.64|476.76|479.28|476.4|479.74|476.86|479.28|476.4|0
1645808350000|2022-02-25 16:59:10|479.46|476.58|478.65|475.77|479.46|476.58|478.65|475.77|0
1645808360000|2022-02-25 16:59:20|478.19|475.31|478.73|475.85|478.73|475.85|478.19|475.31|0
1645808370000|2022-02-25 16:59:30|478.65|475.77|478.37|475.49|478.65|475.77|478.37|475.49|0
1645808380000|2022-02-25 16:59:40|478.55|475.67|478.37|475.49|478.73|475.85|478.37|475.49|0
1645808390000|2022-02-25 16:59:50|478.55|475.67|478.83|475.95|478.83|475.95|478.55|475.67|0
1645808400000|2022-02-25 17:00:00|478.73|475.85|479.37|476.49|479.37|476.49|478.55|475.67|0
1645808410000|2022-02-25 17:00:10|479.28|476.4|479.46|476.58|479.46|476.58|478.55|475.67|0
1645808420000|2022-02-25 17:00:20|479.64|476.76|478.47|475.59|479.64|476.76|478.47|475.59|0
1645808430000|2022-02-25 17:00:30|478.55|475.67|479.46|476.58|479.46|476.58|478.55|475.67|0
1645808440000|2022-02-25 17:00:40|479.37|476.49|479.46|476.58|479.46|476.58|479.28|476.4|0
1645808450000|2022-02-25 17:00:50|479.64|476.76|479.82|476.94|480.18|477.3|479.64|476.76|0
1645808460000|2022-02-25 17:01:00|479.73|476.85|479.82|476.94|480|477.12|479.73|476.85|0
1645808470000|2022-02-25 17:01:10|479.73|476.85|479.73|476.85|479.73|476.85|479.73|476.85|0
1645808480000|2022-02-25 17:01:20|479.46|476.58|479.28|476.4|479.46|476.58|479.28|476.4|0
1645808490000|2022-02-25 17:01:30|479.37|476.49|479.46|476.58|479.46|476.58|479.28|476.4|0
1645808500000|2022-02-25 17:01:40|479.55|476.67|479.46|476.58|479.55|476.67|479.28|476.4|0
1645808510000|2022-02-25 17:01:50|479.82|476.94|479.28|476.4|479.82|476.94|479.28|476.4|0
1645808520000|2022-02-25 17:02:00|478.55|475.67|478.19|475.31|478.55|475.67|478.19|475.31|0
1645808530000|2022-02-25 17:02:10|478.01|475.13|477.29|474.41|478.01|475.13|477.29|474.41|0
1645808540000|2022-02-25 17:02:20|477.1|474.22|477.38|474.5|477.38|474.5|476.92|474.04|0
1645808550000|2022-02-25 17:02:30|477.47|474.59|477.29|474.41|477.47|474.59|477.29|474.41|0
1645808560000|2022-02-25 17:02:40|476.92|474.04|477.1|474.22|477.1|474.22|476.92|474.04|0
1645808570000|2022-02-25 17:02:50|476.92|474.04|477.29|474.41|477.29|474.41|476.92|474.04|0
1645808580000|2022-02-25 17:03:00|477.83|474.95|477.83|474.95|477.83|474.95|477.65|474.77|0
1645808590000|2022-02-25 17:03:10|477.92|475.04|478.01|475.13|478.01|475.13|477.92|475.04|0
1645808600000|2022-02-25 17:03:20|478.19|475.31|478.01|475.13|478.19|475.31|478.01|475.13|0
1645808610000|2022-02-25 17:03:30|477.92|475.04|478.55|475.67|478.55|475.67|477.92|475.04|0
1645808620000|2022-02-25 17:03:40|478.19|475.31|478.19|475.31|478.19|475.31|478.01|475.13|0
1645808630000|2022-02-25 17:03:50|478.01|475.13|478.01|475.13|478.19|475.31|478.01|475.13|0
1645808640000|2022-02-25 17:04:00|477.47|474.59|478.37|475.49|478.37|475.49|477.47|474.59|0
1645808650000|2022-02-25 17:04:10|478.19|475.31|479.1|476.22|479.1|476.22|478.19|475.31|0
1645808660000|2022-02-25 17:04:20|479.28|476.4|479.28|476.4|479.28|476.4|479.1|476.22|0
1645808670000|2022-02-25 17:04:30|479.01|476.13|479.19|476.31|479.19|476.31|479.01|476.13|0
1645808680000|2022-02-25 17:04:40|479.64|476.76|480.36|477.48|480.36|477.48|479.64|476.76|0
1645808690000|2022-02-25 17:04:50|480.55|477.67|481.27|478.39|481.27|478.39|480.55|477.67|0
1645808700000|2022-02-25 17:05:00|480.73|477.85|481.45|478.57|481.45|478.57|480.73|477.85|0
1645808710000|2022-02-25 17:05:10|481.55|478.67|481.45|478.57|481.55|478.67|481.27|478.39|0
1645808720000|2022-02-25 17:05:20|481.73|478.85|482|479.12|482|479.12|481.64|478.76|0
1645808730000|2022-02-25 17:05:30|481.91|479.03|481.64|478.76|482|479.12|481.64|478.76|0
1645808740000|2022-02-25 17:05:40|481.73|478.85|482|479.12|482|479.12|481.73|478.85|0
1645808750000|2022-02-25 17:05:50|482.28|479.4|482.36|479.48|482.54|479.66|482.28|479.4|0
1645808760000|2022-02-25 17:06:00|482.54|479.66|482.36|479.48|482.73|479.85|482.36|479.48|0
1645808770000|2022-02-25 17:06:10|482.18|479.3|482.09|479.21|482.18|479.3|481.82|478.94|0
1645808780000|2022-02-25 17:06:20|482.18|479.3|481.82|478.94|482.18|479.3|481.82|478.94|0
1645808790000|2022-02-25 17:06:30|481.64|478.76|482.91|480.03|482.91|480.03|481.64|478.76|0
1645808800000|2022-02-25 17:06:40|483.09|480.21|483.09|480.21|483.09|480.21|482.91|480.03|0
1645808810000|2022-02-25 17:06:50|482.91|480.03|482.36|479.48|482.91|480.03|482.36|479.48|0
1645808820000|2022-02-25 17:07:00|482.18|479.3|481.82|478.94|482.54|479.66|481.82|478.94|0
1645808830000|2022-02-25 17:07:10|481.91|479.03|481.45|478.57|481.91|479.03|481.45|478.57|0
1645808840000|2022-02-25 17:07:20|481.63|478.75|481.82|478.94|481.91|479.03|481.63|478.75|0
1645808850000|2022-02-25 17:07:30|482|479.12|482.09|479.21|482.18|479.3|481.73|478.85|0
1645808860000|2022-02-25 17:07:40|482.46|479.58|482.18|479.3|482.46|479.58|482.18|479.3|0
1645808870000|2022-02-25 17:07:50|482.54|479.66|482.91|480.03|482.91|480.03|482.54|479.66|0
1645808880000|2022-02-25 17:08:00|482.64|479.76|482.54|479.66|482.73|479.85|482.46|479.58|0
1645808890000|2022-02-25 17:08:10|482.73|479.85|482.91|480.03|483.45|480.57|482.46|479.58|0
1645808900000|2022-02-25 17:08:20|483.64|480.76|483.55|480.67|483.64|480.76|483.27|480.39|0
1645808910000|2022-02-25 17:08:30|483.64|480.76|484|481.12|484|481.12|483.45|480.57|0
1645808920000|2022-02-25 17:08:40|483.82|480.94|483.27|480.39|483.91|481.03|483.27|480.39|0
1645808930000|2022-02-25 17:08:50|483.45|480.57|483.82|480.94|483.82|480.94|483.45|480.57|0
1645808940000|2022-02-25 17:09:00|484|481.12|483.82|480.94|484.18|481.3|483.82|480.94|0
1645808950000|2022-02-25 17:09:10|483.64|480.76|482.54|479.66|483.82|480.94|482.54|479.66|0
1645808960000|2022-02-25 17:09:20|483|480.12|483.64|480.76|484|481.12|482.91|480.03|0
1645808970000|2022-02-25 17:09:30|484|481.12|484.55|481.67|484.55|481.67|484|481.12|0
1645808980000|2022-02-25 17:09:40|484.91|482.03|484.55|481.67|484.91|482.03|484.55|481.67|0
1645808990000|2022-02-25 17:09:50|484.73|481.85|484.82|481.94|484.82|481.94|484.55|481.67|0
1645809000000|2022-02-25 17:10:00|484.55|481.67|484.55|481.67|484.73|481.85|484.36|481.48|0
1645809010000|2022-02-25 17:10:10|484.91|482.03|484.82|481.94|484.91|482.03|484.82|481.94|0
1645809020000|2022-02-25 17:10:20|484.55|481.67|483.82|480.94|484.73|481.85|483.82|480.94|0
1645809030000|2022-02-25 17:10:30|482.73|479.85|482.82|479.94|482.82|479.94|482.73|479.85|0
1645809040000|2022-02-25 17:10:40|482.36|479.48|482.72|479.84|482.72|479.84|482.18|479.3|0
1645809050000|2022-02-25 17:10:50|482.91|480.03|482.54|479.66|482.91|480.03|482.54|479.66|0
1645809060000|2022-02-25 17:11:00|482.82|479.94|482.72|479.84|482.91|480.03|482.72|479.84|0
1645809070000|2022-02-25 17:11:10|483.27|480.39|482.91|480.03|483.27|480.39|482.82|479.94|0
1645809080000|2022-02-25 17:11:20|482.82|479.94|482.54|479.66|482.82|479.94|482.36|479.48|0
1645809090000|2022-02-25 17:11:30|482.46|479.58|482.72|479.84|482.72|479.84|482.46|479.58|0
1645809100000|2022-02-25 17:11:40|483.27|480.39|482.54|479.66|483.27|480.39|482.54|479.66|0
1645809110000|2022-02-25 17:11:50|482.72|479.84|482.91|480.03|482.91|480.03|482.72|479.84|0
1645809120000|2022-02-25 17:12:00|482.72|479.84|482.46|479.58|482.72|479.84|481.82|478.94|0
1645809130000|2022-02-25 17:12:10|482.54|479.66|483.63|480.75|483.63|480.75|482.36|479.48|0
1645809140000|2022-02-25 17:12:20|483.82|480.94|484.18|481.3|484.18|481.3|483.82|480.94|0
1645809150000|2022-02-25 17:12:30|484.36|481.48|484.36|481.48|484.46|481.58|484.36|481.48|0
1645809160000|2022-02-25 17:12:40|484.18|481.3|484.55|481.67|484.55|481.67|484.18|481.3|0
1645809170000|2022-02-25 17:12:50|484.18|481.3|483.63|480.75|484.18|481.3|483.63|480.75|0
1645809180000|2022-02-25 17:13:00|483.55|480.67|483.63|480.75|483.82|480.94|483.45|480.57|0
1645809190000|2022-02-25 17:13:10|483.82|480.94|484.36|481.48|484.55|481.67|483.82|480.94|0
1645809200000|2022-02-25 17:13:20|484.55|481.67|485.09|482.21|485.09|482.21|484.55|481.67|0
1645809210000|2022-02-25 17:13:30|485.28|482.4|485.28|482.4|485.46|482.58|485.28|482.4|0
1645809220000|2022-02-25 17:13:40|485.46|482.58|485.64|482.76|485.64|482.76|485.46|482.58|0
1645809230000|2022-02-25 17:13:50|485.82|482.94|486.74|483.86|486.74|483.86|485.82|482.94|0
1645809240000|2022-02-25 17:14:00|486.55|483.67|485.46|482.58|486.55|483.67|485.46|482.58|0
1645809250000|2022-02-25 17:14:10|485.64|482.76|486.1|483.22|486.19|483.31|485.64|482.76|0
1645809260000|2022-02-25 17:14:20|486.19|483.31|486.55|483.67|486.55|483.67|486.19|483.31|0
1645809270000|2022-02-25 17:14:30|486.37|483.49|486.74|483.86|486.74|483.86|486.37|483.49|0
1645809280000|2022-02-25 17:14:40|486.55|483.67|486.65|483.77|486.74|483.86|486.55|483.67|0
1645809290000|2022-02-25 17:14:50|486.19|483.31|486.92|484.04|486.92|484.04|486.19|483.31|0
1645809300000|2022-02-25 17:15:00|486.74|483.86|487.1|484.22|487.1|484.22|486.74|483.86|0
1645809310000|2022-02-25 17:15:10|486.92|484.04|486.83|483.95|487.1|484.22|486.83|483.95|0
1645809320000|2022-02-25 17:15:20|487.2|484.32|487.1|484.22|487.2|484.32|486.92|484.04|0
1645809330000|2022-02-25 17:15:30|487.47|484.59|487.38|484.5|487.47|484.59|487.28|484.4|0
1645809340000|2022-02-25 17:15:40|487.47|484.59|486.74|483.86|487.47|484.59|486.74|483.86|0
1645809350000|2022-02-25 17:15:50|486|483.12|485.92|483.04|486.19|483.31|485.92|483.04|0
1645809360000|2022-02-25 17:16:00|485.82|482.94|485.82|482.94|486|483.12|485.64|482.76|0
1645809370000|2022-02-25 17:16:10|485.27|482.39|485.82|482.94|485.82|482.94|485.27|482.39|0
1645809380000|2022-02-25 17:16:20|485.46|482.58|486.37|483.49|486.37|483.49|485.27|482.39|0
1645809390000|2022-02-25 17:16:30|486.19|483.31|486|483.12|486.37|483.49|486|483.12|0
1645809400000|2022-02-25 17:16:40|485.82|482.94|485.55|482.67|485.82|482.94|485.55|482.67|0
1645809410000|2022-02-25 17:16:50|485.64|482.76|484.73|481.85|485.64|482.76|484.73|481.85|0
1645809420000|2022-02-25 17:17:00|485.27|482.39|485.09|482.21|485.46|482.58|485.09|482.21|0
1645809430000|2022-02-25 17:17:10|484.82|481.94|484.18|481.3|484.91|482.03|484.18|481.3|0
1645809440000|2022-02-25 17:17:20|484|481.12|483.45|480.57|484|481.12|483.45|480.57|0
1645809450000|2022-02-25 17:17:30|483.09|480.21|483.45|480.57|483.45|480.57|483.09|480.21|0
1645809460000|2022-02-25 17:17:40|483.27|480.39|483.09|480.21|483.45|480.57|482.72|479.84|0
1645809470000|2022-02-25 17:17:50|483.27|480.39|483.09|480.21|483.27|480.39|483.09|480.21|0
1645809480000|2022-02-25 17:18:00|482.72|479.84|482.9|480.02|483.09|480.21|482.72|479.84|0
1645809490000|2022-02-25 17:18:10|482.72|479.84|483.45|480.57|483.45|480.57|482.72|479.84|0
1645809500000|2022-02-25 17:18:20|483.63|480.75|483.63|480.75|483.63|480.75|483.55|480.67|0
1645809510000|2022-02-25 17:18:30|483.81|480.93|483.63|480.75|483.81|480.93|483.45|480.57|0
1645809520000|2022-02-25 17:18:40|483.09|480.21|482.54|479.66|483.09|480.21|482.54|479.66|0
1645809530000|2022-02-25 17:18:50|482.72|479.84|483.45|480.57|483.45|480.57|482.72|479.84|0
1645809540000|2022-02-25 17:19:00|483.27|480.39|482.9|480.02|483.27|480.39|482.9|480.02|0
1645809550000|2022-02-25 17:19:10|483.18|480.3|483.09|480.21|483.18|480.3|482.9|480.02|0
1645809560000|2022-02-25 17:19:20|482.72|479.84|482.72|479.84|483|480.12|482.72|479.84|0
1645809570000|2022-02-25 17:19:30|482.9|480.02|482.72|479.84|482.9|480.02|482.72|479.84|0
1645809580000|2022-02-25 17:19:40|482.54|479.66|482.54|479.66|482.54|479.66|482.54|479.66|0
1645809590000|2022-02-25 17:19:50|482.36|479.48|482.72|479.84|482.72|479.84|482.36|479.48|0
1645809600000|2022-02-25 17:20:00|482.82|479.94|482.72|479.84|483.27|480.39|482.72|479.84|0
1645809610000|2022-02-25 17:20:10|483.27|480.39|483.81|480.93|483.81|480.93|483.27|480.39|0
1645809620000|2022-02-25 17:20:20|484.73|481.85|484.36|481.48|484.73|481.85|484.36|481.48|0
1645809630000|2022-02-25 17:20:30|485.09|482.21|484.18|481.3|485.09|482.21|484.18|481.3|0
1645809640000|2022-02-25 17:20:40|484.36|481.48|484.54|481.66|484.54|481.66|484.36|481.48|0
1645809650000|2022-02-25 17:20:50|485.09|482.21|485.27|482.39|485.46|482.58|485.09|482.21|0
1645809660000|2022-02-25 17:21:00|485.46|482.58|485.46|482.58|485.46|482.58|485.37|482.49|0
1645809670000|2022-02-25 17:21:10|484.91|482.03|485.27|482.39|485.27|482.39|484.73|481.85|0
1645809680000|2022-02-25 17:21:20|485|482.12|485.09|482.21|485.09|482.21|485|482.12|0
1645809690000|2022-02-25 17:21:30|485.27|482.39|485.64|482.76|485.64|482.76|485.09|482.21|0
1645809700000|2022-02-25 17:21:40|485.45|482.57|485|482.12|485.45|482.57|485|482.12|0
1645809710000|2022-02-25 17:21:50|484.91|482.03|484.91|482.03|485.09|482.21|484.91|482.03|0
1645809720000|2022-02-25 17:22:00|484.54|481.66|484.36|481.48|484.54|481.66|484.18|481.3|0
1645809730000|2022-02-25 17:22:10|484.54|481.66|484.36|481.48|484.54|481.66|484.36|481.48|0
1645809740000|2022-02-25 17:22:20|484.18|481.3|484.54|481.66|484.54|481.66|483.63|480.75|0
1645809750000|2022-02-25 17:22:30|485.09|482.21|485.27|482.39|485.27|482.39|484.91|482.03|0
1645809760000|2022-02-25 17:22:40|485.64|482.76|485.45|482.57|485.64|482.76|485.27|482.39|0
1645809770000|2022-02-25 17:22:50|485.27|482.39|484.91|482.03|485.27|482.39|484.91|482.03|0
1645809780000|2022-02-25 17:23:00|484.36|481.48|485.09|482.21|485.09|482.21|484.36|481.48|0
1645809790000|2022-02-25 17:23:10|485.27|482.39|485.94|483.06|485.94|483.06|485.09|482.21|0
1645809800000|2022-02-25 17:23:20|486.3|483.42|486.89|484.01|486.89|484.01|486.03|483.15|0
1645809810000|2022-02-25 17:23:30|486.79|483.91|486.79|483.91|486.98|484.1|486.79|483.91|0
1645809820000|2022-02-25 17:23:40|486.98|484.1|486.79|483.91|486.98|484.1|486.61|483.73|0
1645809830000|2022-02-25 17:23:50|486.98|484.1|486.71|483.83|486.98|484.1|486.71|483.83|0
1645809840000|2022-02-25 17:24:00|486.79|483.91|486.53|483.65|486.79|483.91|486.43|483.55|0
1645809850000|2022-02-25 17:24:10|487.16|484.28|486.98|484.1|487.16|484.28|486.98|484.1|0
1645809860000|2022-02-25 17:24:20|487.16|484.28|486.98|484.1|487.16|484.28|486.98|484.1|0
1645809870000|2022-02-25 17:24:30|486.89|484.01|486.79|483.91|486.89|484.01|486.71|483.83|0
1645809880000|2022-02-25 17:24:40|486.89|484.01|486.61|483.73|486.89|484.01|486.61|483.73|0
1645809890000|2022-02-25 17:24:50|486.43|483.55|485.98|483.1|486.43|483.55|485.98|483.1|0
1645809900000|2022-02-25 17:25:00|486.16|483.28|487.16|484.28|487.16|484.28|486.16|483.28|0
1645809910000|2022-02-25 17:25:10|486.25|483.37|486.89|484.01|486.89|484.01|486.25|483.37|0
1645809920000|2022-02-25 17:25:20|486.79|483.91|486.43|483.55|486.79|483.91|486.43|483.55|0
1645809930000|2022-02-25 17:25:30|486.34|483.46|485.8|482.92|486.34|483.46|485.8|482.92|0
1645809940000|2022-02-25 17:25:40|485.89|483.01|485.34|482.46|485.89|483.01|485.34|482.46|0
1645809950000|2022-02-25 17:25:50|485.7|482.82|484.98|482.1|485.7|482.82|484.98|482.1|0
1645809960000|2022-02-25 17:26:00|485.16|482.28|484.25|481.37|485.16|482.28|484.25|481.37|0
1645809970000|2022-02-25 17:26:10|484.62|481.74|484.62|481.74|484.62|481.74|484.62|481.74|0
1645809980000|2022-02-25 17:26:20|484.43|481.55|483.53|480.65|484.43|481.55|483.53|480.65|0
1645809990000|2022-02-25 17:26:30|483.17|480.29|483.17|480.29|483.17|480.29|483.17|480.29|0
1645810000000|2022-02-25 17:26:40|482.98|480.1|483.17|480.29|483.35|480.47|482.98|480.1|0
1645810010000|2022-02-25 17:26:50|482.98|480.1|482.44|479.56|483.17|480.29|482.44|479.56|0
1645810020000|2022-02-25 17:27:00|482.98|480.1|482.44|479.56|482.98|480.1|482.26|479.38|0
1645810030000|2022-02-25 17:27:10|482.26|479.38|482.44|479.56|482.62|479.74|482.26|479.38|0
1645810040000|2022-02-25 17:27:20|481.9|479.02|482.08|479.2|482.08|479.2|481.81|478.93|0
1645810050000|2022-02-25 17:27:30|482.26|479.38|482.62|479.74|482.62|479.74|482.26|479.38|0
1645810060000|2022-02-25 17:27:40|482.26|479.38|481.99|479.11|482.26|479.38|481.99|479.11|0
1645810070000|2022-02-25 17:27:50|482.08|479.2|481.9|479.02|482.35|479.47|481.9|479.02|0
1645810080000|2022-02-25 17:28:00|482.08|479.2|482.62|479.74|482.62|479.74|482.08|479.2|0
1645810090000|2022-02-25 17:28:10|482.44|479.56|482.44|479.56|482.62|479.74|482.44|479.56|0
1645810100000|2022-02-25 17:28:20|482.26|479.38|482.62|479.74|482.8|479.92|482.26|479.38|0
1645810110000|2022-02-25 17:28:30|482.8|479.92|482.44|479.56|482.8|479.92|482.26|479.38|0
1645810120000|2022-02-25 17:28:40|482.35|479.47|481.99|479.11|482.35|479.47|481.99|479.11|0
1645810130000|2022-02-25 17:28:50|482.17|479.29|481.9|479.02|482.17|479.29|481.72|478.84|0
1645810140000|2022-02-25 17:29:00|481.72|478.84|481.54|478.66|481.72|478.84|481.54|478.66|0
1645810150000|2022-02-25 17:29:10|480.81|477.93|480.91|478.03|481.36|478.48|480.81|477.93|0
1645810160000|2022-02-25 17:29:20|481.18|478.3|481.36|478.48|481.36|478.48|481.09|478.21|0
1645810170000|2022-02-25 17:29:30|481.27|478.39|481.54|478.66|481.54|478.66|481.27|478.39|0
1645810180000|2022-02-25 17:29:40|481.36|478.48|481.54|478.66|481.54|478.66|481.18|478.3|0
1645810190000|2022-02-25 17:29:50|481.27|478.39|481.18|478.3|481.36|478.48|480.99|478.11|0
1645810200000|2022-02-25 17:30:00|480.99|478.11|480.27|477.39|480.99|478.11|480.27|477.39|0
1645810210000|2022-02-25 17:30:10|480.45|477.57|480.81|477.93|480.81|477.93|480.45|477.57|0
1645810220000|2022-02-25 17:30:20|480.99|478.11|480.63|477.75|480.99|478.11|480.63|477.75|0
1645810230000|2022-02-25 17:30:30|480.99|478.11|480.91|478.03|480.99|478.11|480.91|478.03|0
1645810240000|2022-02-25 17:30:40|480.63|477.75|480.45|477.57|480.73|477.85|480.45|477.57|0
1645810250000|2022-02-25 17:30:50|480.37|477.49|479.73|476.85|480.37|477.49|479.73|476.85|0
1645810260000|2022-02-25 17:31:00|479.37|476.49|479.55|476.67|479.55|476.67|479.37|476.49|0
1645810270000|2022-02-25 17:31:10|479.73|476.85|479.55|476.67|479.73|476.85|479.55|476.67|0
1645810280000|2022-02-25 17:31:20|479.73|476.85|479.91|477.03|479.91|477.03|479.73|476.85|0
1645810290000|2022-02-25 17:31:30|480.09|477.21|480.99|478.11|480.99|478.11|480.09|477.21|0
1645810300000|2022-02-25 17:31:40|480.81|477.93|480.81|477.93|480.99|478.11|480.81|477.93|0
1645810310000|2022-02-25 17:31:50|480.45|477.57|480.45|477.57|480.45|477.57|480.27|477.39|0
1645810320000|2022-02-25 17:32:00|480.27|477.39|479.91|477.03|480.27|477.39|479.73|476.85|0
1645810330000|2022-02-25 17:32:10|480.55|477.67|480.63|477.75|480.63|477.75|480.55|477.67|0
1645810340000|2022-02-25 17:32:20|480.81|477.93|480.45|477.57|480.81|477.93|480.45|477.57|0
1645810350000|2022-02-25 17:32:30|480.27|477.39|480.45|477.57|480.45|477.57|480.27|477.39|0
1645810360000|2022-02-25 17:32:40|480.09|477.21|479.55|476.67|480.09|477.21|479.46|476.58|0
1645810370000|2022-02-25 17:32:50|479.19|476.31|479.19|476.31|479.19|476.31|479.1|476.22|0
1645810380000|2022-02-25 17:33:00|479.01|476.13|479.01|476.13|479.01|476.13|478.92|476.04|0
1645810390000|2022-02-25 17:33:10|477.57|474.69|477.57|474.69|477.57|474.69|477.39|474.51|0
1645810400000|2022-02-25 17:33:20|477.93|475.05|477.93|475.05|477.93|475.05|477.75|474.87|0
1645810410000|2022-02-25 17:33:30|478.11|475.23|478.11|475.23|478.11|475.23|477.93|475.05|0
1645810420000|2022-02-25 17:33:40|477.75|474.87|477.75|474.87|477.75|474.87|477.75|474.87|0
1645810430000|2022-02-25 17:33:50|477.66|474.78|477.57|474.69|477.75|474.87|477.57|474.69|0
1645810440000|2022-02-25 17:34:00|477.75|474.87|477.57|474.69|477.75|474.87|477.57|474.69|0
1645810450000|2022-02-25 17:34:10|477.75|474.87|477.66|474.78|477.75|474.87|477.66|474.78|0
1645810460000|2022-02-25 17:34:20|478.11|475.23|478.29|475.41|478.29|475.41|478.11|475.23|0
1645810470000|2022-02-25 17:34:30|478.38|475.5|478.29|475.41|478.38|475.5|478.29|475.41|0
1645810480000|2022-02-25 17:34:40|478.11|475.23|478.29|475.41|478.29|475.41|478.11|475.23|0
1645810490000|2022-02-25 17:34:50|478.11|475.23|478.11|475.23|478.11|475.23|477.93|475.05|0
1645810500000|2022-02-25 17:35:00|477.75|474.87|477.93|475.05|477.93|475.05|477.57|474.69|0
1645810510000|2022-02-25 17:35:10|477.75|474.87|477.75|474.87|477.75|474.87|477.75|474.87|0
1645810520000|2022-02-25 17:35:20|477.57|474.69|477.75|474.87|477.93|475.05|477.57|474.69|0
1645810530000|2022-02-25 17:35:30|477.66|474.78|477.39|474.51|477.66|474.78|477.39|474.51|0
1645810540000|2022-02-25 17:35:40|477.57|474.69|477.39|474.51|477.57|474.69|477.39|474.51|0
1645810550000|2022-02-25 17:35:50|477.57|474.69|477.57|474.69|477.57|474.69|477.57|474.69|0
1645810560000|2022-02-25 17:36:00|477.75|474.87|477.21|474.33|477.75|474.87|477.21|474.33|0
1645810570000|2022-02-25 17:36:10|477.39|474.51|477.39|474.51|477.39|474.51|477.21|474.33|0
1645810580000|2022-02-25 17:36:20|477.57|474.69|477.57|474.69|477.57|474.69|477.57|474.69|0
1645810590000|2022-02-25 17:36:30|477.48|474.6|477.93|475.05|477.93|475.05|477.48|474.6|0
1645810600000|2022-02-25 17:36:40|477.75|474.87|478.11|475.23|478.11|475.23|477.75|474.87|0
1645810610000|2022-02-25 17:36:50|478.29|475.41|478.47|475.59|478.47|475.59|478.29|475.41|0
1645810620000|2022-02-25 17:37:00|478.29|475.41|479.01|476.13|479.01|476.13|478.29|475.41|0
1645810630000|2022-02-25 17:37:10|479.37|476.49|479.55|476.67|479.55|476.67|479.37|476.49|0
1645810640000|2022-02-25 17:37:20|479.37|476.49|479.55|476.67|479.55|476.67|479.37|476.49|0
1645810650000|2022-02-25 17:37:30|479.73|476.85|480.09|477.21|480.09|477.21|479.73|476.85|0
1645810660000|2022-02-25 17:37:40|479.91|477.03|479.73|476.85|480|477.12|479.73|476.85|0
1645810670000|2022-02-25 17:37:50|480.27|477.39|480.45|477.57|480.63|477.75|480.27|477.39|0
1645810680000|2022-02-25 17:38:00|480.27|477.39|480.27|477.39|480.27|477.39|480.27|477.39|0
1645810690000|2022-02-25 17:38:10|480.63|477.75|479.73|476.85|480.63|477.75|479.73|476.85|0
1645810700000|2022-02-25 17:38:20|479.91|477.03|480.27|477.39|480.27|477.39|479.91|477.03|0
1645810710000|2022-02-25 17:38:30|480.45|477.57|480.36|477.48|480.45|477.57|480.27|477.39|0
1645810720000|2022-02-25 17:38:40|480.45|477.57|480.27|477.39|480.45|477.57|480.09|477.21|0
1645810730000|2022-02-25 17:38:50|480.63|477.75|480.63|477.75|480.63|477.75|480.45|477.57|0
1645810740000|2022-02-25 17:39:00|480.09|477.21|480.09|477.21|480.45|477.57|480.09|477.21|0
1645810750000|2022-02-25 17:39:10|480.27|477.39|480.45|477.57|480.45|477.57|480.27|477.39|0
1645810760000|2022-02-25 17:39:20|480.27|477.39|480.63|477.75|480.63|477.75|480.27|477.39|0
1645810770000|2022-02-25 17:39:30|480.45|477.57|479.91|477.03|480.45|477.57|479.91|477.03|0
1645810780000|2022-02-25 17:39:40|479.73|476.85|479.73|476.85|479.73|476.85|479.73|476.85|0
1645810790000|2022-02-25 17:39:50|479.55|476.67|479.37|476.49|479.55|476.67|479.37|476.49|0
1645810800000|2022-02-25 17:40:00|479.19|476.31|479.19|476.31|479.19|476.31|478.92|476.04|0
1645810810000|2022-02-25 17:40:10|478.65|475.77|478.47|475.59|478.74|475.86|478.47|475.59|0
1645810820000|2022-02-25 17:40:20|478.29|475.41|478.29|475.41|478.29|475.41|478.11|475.23|0
1645810830000|2022-02-25 17:40:30|478.47|475.59|478.83|475.95|478.83|475.95|478.47|475.59|0
1645810840000|2022-02-25 17:40:40|478.38|475.5|478.11|475.23|478.38|475.5|478.11|475.23|0
1645810850000|2022-02-25 17:40:50|477.93|475.05|477.75|474.87|477.93|475.05|477.57|474.69|0
1645810860000|2022-02-25 17:41:00|477.57|474.69|477.75|474.87|477.75|474.87|477.39|474.51|0
1645810870000|2022-02-25 17:41:10|477.57|474.69|477.93|475.05|477.93|475.05|477.57|474.69|0
1645810880000|2022-02-25 17:41:20|477.75|474.87|477.75|474.87|477.75|474.87|477.75|474.87|0
1645810890000|2022-02-25 17:41:30|477.57|474.69|477.57|474.69|477.75|474.87|477.39|474.51|0
1645810900000|2022-02-25 17:41:40|477.39|474.51|477.39|474.51|477.39|474.51|477.21|474.33|0
1645810910000|2022-02-25 17:41:50|477.21|474.33|477.57|474.69|477.75|474.87|477.21|474.33|0
1645810920000|2022-02-25 17:42:00|477.75|474.87|478.29|475.41|478.29|475.41|477.75|474.87|0
1645810930000|2022-02-25 17:42:10|478.11|475.23|478.29|475.41|478.29|475.41|478.11|475.23|0
1645810940000|2022-02-25 17:42:20|478.65|475.77|478.83|475.95|478.83|475.95|478.47|475.59|0
1645810950000|2022-02-25 17:42:30|478.65|475.77|478.47|475.59|478.65|475.77|478.47|475.59|0
1645810960000|2022-02-25 17:42:40|478.29|475.41|478.65|475.77|478.65|475.77|478.29|475.41|0
1645810970000|2022-02-25 17:42:50|478.47|475.59|478.65|475.77|478.83|475.95|478.47|475.59|0
1645810980000|2022-02-25 17:43:00|479.01|476.13|479.1|476.22|479.1|476.22|479.01|476.13|0
1645810990000|2022-02-25 17:43:10|479.01|476.13|478.83|475.95|479.01|476.13|478.65|475.77|0
1645811000000|2022-02-25 17:43:20|479.01|476.13|478.65|475.77|479.01|476.13|478.65|475.77|0
1645811010000|2022-02-25 17:43:30|479.37|476.49|479.55|476.67|479.55|476.67|479.37|476.49|0
1645811020000|2022-02-25 17:43:40|479.19|476.31|479.55|476.67|479.55|476.67|479.19|476.31|0
1645811030000|2022-02-25 17:43:50|479.37|476.49|479.37|476.49|479.37|476.49|479.19|476.31|0
1645811040000|2022-02-25 17:44:00|479.19|476.31|478.65|475.77|479.19|476.31|478.65|475.77|0
1645811050000|2022-02-25 17:44:10|478.11|475.23|478.1|475.22|478.11|475.23|477.93|475.05|0
1645811060000|2022-02-25 17:44:20|477.92|475.04|477.92|475.04|478.1|475.22|477.92|475.04|0
1645811070000|2022-02-25 17:44:30|477.74|474.86|477.56|474.68|477.74|474.86|477.56|474.68|0
1645811080000|2022-02-25 17:44:40|477.39|474.51|477.39|474.51|477.39|474.51|477.39|474.51|0
1645811090000|2022-02-25 17:44:50|477.74|474.86|477.56|474.68|477.74|474.86|477.56|474.68|0
1645811100000|2022-02-25 17:45:00|477.38|474.5|477.74|474.86|477.74|474.86|477.38|474.5|0
1645811110000|2022-02-25 17:45:10|477.56|474.68|477.3|474.42|477.56|474.68|477.21|474.33|0
1645811120000|2022-02-25 17:45:20|477.56|474.68|477.74|474.86|477.74|474.86|477.56|474.68|0
1645811130000|2022-02-25 17:45:30|477.66|474.78|478.1|475.22|478.1|475.22|477.66|474.78|0
1645811140000|2022-02-25 17:45:40|477.92|475.04|478.28|475.4|478.28|475.4|477.92|475.04|0
1645811150000|2022-02-25 17:45:50|478.2|475.32|477.92|475.04|478.28|475.4|477.92|475.04|0
1645811160000|2022-02-25 17:46:00|477.38|474.5|477.38|474.5|477.38|474.5|477.2|474.32|0
1645811170000|2022-02-25 17:46:10|477.2|474.32|477.38|474.5|477.74|474.86|477.2|474.32|0
1645811180000|2022-02-25 17:46:20|477.48|474.6|477.2|474.32|477.48|474.6|477.2|474.32|0
1645811190000|2022-02-25 17:46:30|477.3|474.42|477.56|474.68|477.56|474.68|477.2|474.32|0
1645811200000|2022-02-25 17:46:40|477.74|474.86|477.56|474.68|477.74|474.86|477.56|474.68|0
1645811210000|2022-02-25 17:46:50|477.74|474.86|477.74|474.86|477.92|475.04|477.74|474.86|0
1645811220000|2022-02-25 17:47:00|478.1|475.22|478.28|475.4|478.28|475.4|477.92|475.04|0
1645811230000|2022-02-25 17:47:10|477.92|475.04|477.92|475.04|478.1|475.22|477.92|475.04|0
1645811240000|2022-02-25 17:47:20|478.28|475.4|478.28|475.4|478.28|475.4|478.1|475.22|0
1645811250000|2022-02-25 17:47:30|478.46|475.58|477.92|475.04|478.46|475.58|477.92|475.04|0
1645811260000|2022-02-25 17:47:40|478.28|475.4|478.28|475.4|478.46|475.58|478.28|475.4|0
1645811270000|2022-02-25 17:47:50|478.64|475.76|478.64|475.76|478.64|475.76|478.28|475.4|0
1645811280000|2022-02-25 17:48:00|478.82|475.94|477.74|474.86|478.82|475.94|477.74|474.86|0
1645811290000|2022-02-25 17:48:10|478.46|475.58|477.56|474.68|478.46|475.58|477.56|474.68|0
1645811300000|2022-02-25 17:48:20|477.38|474.5|477.92|475.04|477.92|475.04|477.38|474.5|0
1645811310000|2022-02-25 17:48:30|477.74|474.86|478.1|475.22|478.1|475.22|477.74|474.86|0
1645811320000|2022-02-25 17:48:40|478.28|475.4|477.92|475.04|478.28|475.4|477.92|475.04|0
1645811330000|2022-02-25 17:48:50|478.1|475.22|477.92|475.04|478.1|475.22|477.92|475.04|0
1645811340000|2022-02-25 17:49:00|478.46|475.58|479|476.12|479|476.12|478.46|475.58|0
1645811350000|2022-02-25 17:49:10|479.18|476.3|479|476.12|479.18|476.3|479|476.12|0
1645811360000|2022-02-25 17:49:20|479.36|476.48|479.36|476.48|479.36|476.48|479.18|476.3|0
1645811370000|2022-02-25 17:49:30|479.54|476.66|479.54|476.66|479.54|476.66|479.36|476.48|0
1645811380000|2022-02-25 17:49:40|479.72|476.84|480.27|477.39|480.27|477.39|479.72|476.84|0
1645811390000|2022-02-25 17:49:50|480.63|477.75|480.81|477.93|480.99|478.11|480.63|477.75|0
1645811400000|2022-02-25 17:50:00|480.9|478.02|482.07|479.19|482.07|479.19|480.9|478.02|0
1645811410000|2022-02-25 17:50:10|481.89|479.01|482.61|479.73|482.8|479.92|481.89|479.01|0
1645811420000|2022-02-25 17:50:20|482.8|479.92|483.52|480.64|483.52|480.64|482.8|479.92|0
1645811430000|2022-02-25 17:50:30|482.61|479.73|482.17|479.29|482.61|479.73|482.17|479.29|0
1645811440000|2022-02-25 17:50:40|482.61|479.73|482.25|479.37|482.61|479.73|482.25|479.37|0
1645811450000|2022-02-25 17:50:50|481.89|479.01|481.99|479.11|482.07|479.19|481.71|478.83|0
1645811460000|2022-02-25 17:51:00|482.17|479.29|482.43|479.55|482.61|479.73|482.17|479.29|0
1645811470000|2022-02-25 17:51:10|483.16|480.28|483.34|480.46|483.34|480.46|482.98|480.1|0
1645811480000|2022-02-25 17:51:20|483.7|480.82|483.88|481|483.88|481|483.52|480.64|0
1645811490000|2022-02-25 17:51:30|484.06|481.18|483.7|480.82|484.06|481.18|483.7|480.82|0
1645811500000|2022-02-25 17:51:40|483.43|480.55|483.7|480.82|483.7|480.82|483.43|480.55|0
1645811510000|2022-02-25 17:51:50|483.88|481|483.88|481|484.06|481.18|483.88|481|0
1645811520000|2022-02-25 17:52:00|484.43|481.55|483.7|480.82|484.43|481.55|483.7|480.82|0
1645811530000|2022-02-25 17:52:10|483.34|480.46|483.34|480.46|483.52|480.64|483.34|480.46|0
1645811540000|2022-02-25 17:52:20|483.52|480.64|484.61|481.73|484.61|481.73|483.52|480.64|0
1645811550000|2022-02-25 17:52:30|484.97|482.09|484.24|481.36|485.15|482.27|484.24|481.36|0
1645811560000|2022-02-25 17:52:40|484.79|481.91|484.61|481.73|484.79|481.91|484.43|481.55|0
1645811570000|2022-02-25 17:52:50|485.15|482.27|484.7|481.82|485.15|482.27|484.7|481.82|0
1645811580000|2022-02-25 17:53:00|484.43|481.55|484.06|481.18|484.61|481.73|484.06|481.18|0
1645811590000|2022-02-25 17:53:10|483.88|481|483.88|481|483.98|481.1|483.88|481|0
1645811600000|2022-02-25 17:53:20|484.24|481.36|483.52|480.64|484.24|481.36|483.52|480.64|0
1645811610000|2022-02-25 17:53:30|483.34|480.46|483.52|480.64|483.7|480.82|483.34|480.46|0
1645811620000|2022-02-25 17:53:40|483.7|480.82|483.88|481|483.88|481|483.52|480.64|0
1645811630000|2022-02-25 17:53:50|483.7|480.82|483.7|480.82|483.7|480.82|483.52|480.64|0
1645811640000|2022-02-25 17:54:00|483.88|481|483.61|480.73|484.06|481.18|483.61|480.73|0
1645811650000|2022-02-25 17:54:10|483.7|480.82|483.52|480.64|483.88|481|483.52|480.64|0
1645811660000|2022-02-25 17:54:20|483.7|480.82|484.24|481.36|484.24|481.36|483.7|480.82|0
1645811670000|2022-02-25 17:54:30|484.79|481.91|486.06|483.18|486.06|483.18|484.79|481.91|0
1645811680000|2022-02-25 17:54:40|486.24|483.36|486.24|483.36|486.42|483.54|486.24|483.36|0
1645811690000|2022-02-25 17:54:50|486.78|483.9|486.7|483.82|486.78|483.9|486.6|483.72|0
1645811700000|2022-02-25 17:55:00|486.78|483.9|486.6|483.72|486.78|483.9|486.24|483.36|0
1645811710000|2022-02-25 17:55:10|486.78|483.9|487.88|485|488.06|485.18|486.78|483.9|0
1645811720000|2022-02-25 17:55:20|488.24|485.36|488.79|485.91|488.79|485.91|488.06|485.18|0
1645811730000|2022-02-25 17:55:30|488.97|486.09|489.52|486.64|489.52|486.64|488.97|486.09|0
1645811740000|2022-02-25 17:55:40|488.79|485.91|488.06|485.18|488.79|485.91|488.06|485.18|0
1645811750000|2022-02-25 17:55:50|488.42|485.54|488.42|485.54|488.42|485.54|488.24|485.36|0
1645811760000|2022-02-25 17:56:00|487.69|484.81|487.33|484.45|487.69|484.81|487.33|484.45|0
1645811770000|2022-02-25 17:56:10|487.61|484.73|488.42|485.54|488.42|485.54|487.61|484.73|0
1645811780000|2022-02-25 17:56:20|488.15|485.27|489.15|486.27|489.15|486.27|488.15|485.27|0
1645811790000|2022-02-25 17:56:30|489.33|486.45|488.42|485.54|489.52|486.64|488.42|485.54|0
1645811800000|2022-02-25 17:56:40|488.97|486.09|488.6|485.72|488.97|486.09|488.33|485.45|0
1645811810000|2022-02-25 17:56:50|488.24|485.36|490.24|487.36|490.24|487.36|488.24|485.36|0
1645811820000|2022-02-25 17:57:00|489.52|486.64|488.6|485.72|489.52|486.64|488.6|485.72|0
1645811830000|2022-02-25 17:57:10|488.15|485.27|486.78|483.9|488.15|485.27|486.6|483.72|0
1645811840000|2022-02-25 17:57:20|487.15|484.27|486.78|483.9|487.15|484.27|486.78|483.9|0
1645811850000|2022-02-25 17:57:30|487.15|484.27|488.24|485.36|488.24|485.36|487.15|484.27|0
1645811860000|2022-02-25 17:57:40|488.42|485.54|488.24|485.36|488.42|485.54|487.88|485|0
1645811870000|2022-02-25 17:57:50|487.97|485.09|488.24|485.36|488.24|485.36|487.69|484.81|0
1645811880000|2022-02-25 17:58:00|488.52|485.64|488.42|485.54|488.52|485.64|488.42|485.54|0
1645811890000|2022-02-25 17:58:10|487.33|484.45|487.51|484.63|487.51|484.63|486.6|483.72|0
1645811900000|2022-02-25 17:58:20|487.61|484.73|487.33|484.45|487.69|484.81|487.24|484.36|0
1645811910000|2022-02-25 17:58:30|488.06|485.18|488.42|485.54|488.42|485.54|488.06|485.18|0
1645811920000|2022-02-25 17:58:40|488.79|485.91|487.79|484.91|488.79|485.91|487.79|484.91|0
1645811930000|2022-02-25 17:58:50|487.87|484.99|487.69|484.81|487.87|484.99|487.69|484.81|0
1645811940000|2022-02-25 17:59:00|487.51|484.63|487.51|484.63|487.51|484.63|487.33|484.45|0
1645811950000|2022-02-25 17:59:10|487.33|484.45|487.15|484.27|487.33|484.45|487.15|484.27|0
1645811960000|2022-02-25 17:59:20|486.97|484.09|487.06|484.18|487.15|484.27|486.78|483.9|0
1645811970000|2022-02-25 17:59:30|486.78|483.9|485.97|483.09|486.78|483.9|485.97|483.09|0
1645811980000|2022-02-25 17:59:40|485.51|482.63|486.78|483.9|486.78|483.9|485.15|482.27|0
1645811990000|2022-02-25 17:59:50|486.97|484.09|486.78|483.9|486.97|484.09|486.78|483.9|0
1645812000000|2022-02-25 18:00:00|487.15|484.27|485.42|482.54|487.15|484.27|485.42|482.54|0
1645812010000|2022-02-25 18:00:10|485.69|482.81|484.97|482.09|485.69|482.81|484.97|482.09|0
1645812020000|2022-02-25 18:00:20|486.06|483.18|486.24|483.36|486.24|483.36|485.87|482.99|0
1645812030000|2022-02-25 18:00:30|486.15|483.27|485.51|482.63|486.15|483.27|485.51|482.63|0
1645812040000|2022-02-25 18:00:40|485.69|482.81|485.15|482.27|485.69|482.81|485.15|482.27|0
1645812050000|2022-02-25 18:00:50|485.06|482.18|483.7|480.82|485.06|482.18|483.7|480.82|0
1645812060000|2022-02-25 18:01:00|484.24|481.36|483.88|481|484.24|481.36|483.61|480.73|0
1645812070000|2022-02-25 18:01:10|483.7|480.82|483.34|480.46|483.7|480.82|482.97|480.09|0
1645812080000|2022-02-25 18:01:20|483.25|480.37|482.97|480.09|483.34|480.46|482.89|480.01|0
1645812090000|2022-02-25 18:01:30|483.7|480.82|483.43|480.55|483.7|480.82|482.97|480.09|0
1645812100000|2022-02-25 18:01:40|483.7|480.82|484.42|481.54|484.42|481.54|483.7|480.82|0
1645812110000|2022-02-25 18:01:50|484.6|481.72|484.24|481.36|484.6|481.72|483.97|481.09|0
1645812120000|2022-02-25 18:02:00|484.06|481.18|485.15|482.27|485.15|482.27|484.06|481.18|0
1645812130000|2022-02-25 18:02:10|484.97|482.09|485.51|482.63|485.51|482.63|484.97|482.09|0
1645812140000|2022-02-25 18:02:20|485.33|482.45|485.87|482.99|485.87|482.99|485.33|482.45|0
1645812150000|2022-02-25 18:02:30|485.79|482.91|486.42|483.54|486.42|483.54|485.79|482.91|0
1645812160000|2022-02-25 18:02:40|486.15|483.27|485.87|482.99|486.15|483.27|485.69|482.81|0
1645812170000|2022-02-25 18:02:50|485.33|482.45|486.06|483.18|486.06|483.18|485.33|482.45|0
1645812180000|2022-02-25 18:03:00|485.15|482.27|484.42|481.54|485.15|482.27|484.42|481.54|0
1645812190000|2022-02-25 18:03:10|484.24|481.36|487.51|484.63|487.51|484.63|484.24|481.36|0
1645812200000|2022-02-25 18:03:20|486.96|484.08|487.51|484.63|487.51|484.63|486.78|483.9|0
1645812210000|2022-02-25 18:03:30|488.42|485.54|487.6|484.72|488.42|485.54|487.6|484.72|0
1645812220000|2022-02-25 18:03:40|486.96|484.08|486.33|483.45|486.96|484.08|486.06|483.18|0
1645812230000|2022-02-25 18:03:50|486.42|483.54|486.42|483.54|486.78|483.9|486.42|483.54|0
1645812240000|2022-02-25 18:04:00|486.78|483.9|486.42|483.54|487.15|484.27|486.42|483.54|0
1645812250000|2022-02-25 18:04:10|485.87|482.99|486.6|483.72|486.69|483.81|485.87|482.99|0
1645812260000|2022-02-25 18:04:20|486.78|483.9|486.24|483.36|486.78|483.9|486.24|483.36|0
1645812270000|2022-02-25 18:04:30|486.05|483.17|486.24|483.36|486.6|483.72|486.05|483.17|0
1645812280000|2022-02-25 18:04:40|486.05|483.17|485.51|482.63|486.05|483.17|485.33|482.45|0
1645812290000|2022-02-25 18:04:50|485.69|482.81|485.06|482.18|485.69|482.81|485.06|482.18|0
1645812300000|2022-02-25 18:05:00|485.33|482.45|486.96|484.08|486.96|484.08|485.33|482.45|0
1645812310000|2022-02-25 18:05:10|486.6|483.72|486.42|483.54|486.69|483.81|486.42|483.54|0
1645812320000|2022-02-25 18:05:20|485.87|482.99|485.87|482.99|486.05|483.17|485.87|482.99|0
1645812330000|2022-02-25 18:05:30|486.33|483.45|486.78|483.9|486.78|483.9|486.24|483.36|0
1645812340000|2022-02-25 18:05:40|486.6|483.72|487.14|484.26|487.33|484.45|486.6|483.72|0
1645812350000|2022-02-25 18:05:50|487.06|484.18|487.14|484.26|487.33|484.45|486.78|483.9|0
1645812360000|2022-02-25 18:06:00|486.96|484.08|486.88|484|486.96|484.08|486.6|483.72|0
1645812370000|2022-02-25 18:06:10|487.42|484.54|488.24|485.36|488.24|485.36|487.42|484.54|0
1645812380000|2022-02-25 18:06:20|488.42|485.54|487.87|484.99|488.42|485.54|487.87|484.99|0
1645812390000|2022-02-25 18:06:30|487.97|485.09|487.69|484.81|487.97|485.09|487.69|484.81|0
1645812400000|2022-02-25 18:06:40|487.87|484.99|488.78|485.9|488.78|485.9|487.87|484.99|0
1645812410000|2022-02-25 18:06:50|488.42|485.54|488.78|485.9|488.78|485.9|488.42|485.54|0
1645812420000|2022-02-25 18:07:00|488.05|485.17|487.14|484.26|488.05|485.17|487.14|484.26|0
1645812430000|2022-02-25 18:07:10|486.96|484.08|487.51|484.63|487.51|484.63|486.96|484.08|0
1645812440000|2022-02-25 18:07:20|487.69|484.81|488.42|485.54|488.42|485.54|487.51|484.63|0
1645812450000|2022-02-25 18:07:30|488.96|486.08|488.96|486.08|489.15|486.27|488.96|486.08|0
1645812460000|2022-02-25 18:07:40|488.6|485.72|488.96|486.08|488.96|486.08|488.6|485.72|0
1645812470000|2022-02-25 18:07:50|488.78|485.9|488.7|485.82|489.06|486.18|488.7|485.82|0
1645812480000|2022-02-25 18:08:00|489.51|486.63|489.69|486.81|489.88|487|489.51|486.63|0
1645812490000|2022-02-25 18:08:10|488.96|486.08|489.33|486.45|489.51|486.63|488.96|486.08|0
1645812500000|2022-02-25 18:08:20|489.51|486.63|489.15|486.27|489.51|486.63|489.06|486.18|0
1645812510000|2022-02-25 18:08:30|488.42|485.54|488.78|485.9|488.78|485.9|488.42|485.54|0
1645812520000|2022-02-25 18:08:40|488.96|486.08|488.78|485.9|488.96|486.08|488.6|485.72|0
1645812530000|2022-02-25 18:08:50|488.6|485.72|488.42|485.54|488.78|485.9|488.05|485.17|0
1645812540000|2022-02-25 18:09:00|488.24|485.36|488.78|485.9|488.78|485.9|488.24|485.36|0
1645812550000|2022-02-25 18:09:10|489.15|486.27|489.69|486.81|489.69|486.81|489.15|486.27|0
1645812560000|2022-02-25 18:09:20|489.88|487|489.61|486.73|489.88|487|489.61|486.73|0
1645812570000|2022-02-25 18:09:30|489.88|487|489.51|486.63|489.88|487|489.51|486.63|0
1645812580000|2022-02-25 18:09:40|489.33|486.45|489.06|486.18|489.33|486.45|489.06|486.18|0
1645812590000|2022-02-25 18:09:50|489.15|486.27|489.33|486.45|489.33|486.45|489.15|486.27|0
1645812600000|2022-02-25 18:10:00|489.15|486.27|489.15|486.27|489.15|486.27|488.78|485.9|0
1645812610000|2022-02-25 18:10:10|489.88|487|491.15|488.27|491.15|488.27|489.69|486.81|0
1645812620000|2022-02-25 18:10:20|491.7|488.82|491.52|488.64|491.8|488.92|491.52|488.64|0
1645812630000|2022-02-25 18:10:30|491.15|488.27|491.34|488.46|491.34|488.46|490.79|487.91|0
1645812640000|2022-02-25 18:10:40|490.97|488.09|491.15|488.27|491.15|488.27|490.61|487.73|0
1645812650000|2022-02-25 18:10:50|491.34|488.46|491.34|488.46|491.34|488.46|491.34|488.46|0
1645812660000|2022-02-25 18:11:00|492.07|489.19|492.25|489.37|492.43|489.55|492.07|489.19|0
1645812670000|2022-02-25 18:11:10|492.43|489.55|492.98|490.1|492.98|490.1|492.43|489.55|0
1645812680000|2022-02-25 18:11:20|492.8|489.92|493.71|490.83|493.71|490.83|492.8|489.92|0
1645812690000|2022-02-25 18:11:30|493.53|490.65|493.53|490.65|493.63|490.75|493.53|490.65|0
1645812700000|2022-02-25 18:11:40|493.35|490.47|493.9|491.02|493.9|491.02|493.35|490.47|0
1645812710000|2022-02-25 18:11:50|493.71|490.83|493.35|490.47|493.71|490.83|493.35|490.47|0
1645812720000|2022-02-25 18:12:00|493.16|490.28|493.16|490.28|493.53|490.65|493.16|490.28|0
1645812730000|2022-02-25 18:12:10|493.35|490.47|492.8|489.92|493.35|490.47|492.8|489.92|0
1645812740000|2022-02-25 18:12:20|492.62|489.74|491.7|488.82|492.62|489.74|491.7|488.82|0
1645812750000|2022-02-25 18:12:30|491.88|489|491.52|488.64|491.88|489|491.52|488.64|0
1645812760000|2022-02-25 18:12:40|491.61|488.73|491.52|488.64|491.7|488.82|491.52|488.64|0
1645812770000|2022-02-25 18:12:50|492.25|489.37|491.8|488.92|492.25|489.37|491.61|488.73|0
1645812780000|2022-02-25 18:13:00|491.52|488.64|490.24|487.36|491.52|488.64|490.24|487.36|0
1645812790000|2022-02-25 18:13:10|490.06|487.18|489.97|487.09|490.06|487.18|489.87|486.99|0
1645812800000|2022-02-25 18:13:20|489.69|486.81|489.33|486.45|489.87|486.99|489.33|486.45|0
1645812810000|2022-02-25 18:13:30|489.69|486.81|489.69|486.81|489.97|487.09|489.69|486.81|0
1645812820000|2022-02-25 18:13:40|489.15|486.27|489.06|486.18|489.33|486.45|488.96|486.08|0
1645812830000|2022-02-25 18:13:50|488.78|485.9|488.96|486.08|489.06|486.18|488.78|485.9|0
1645812840000|2022-02-25 18:14:00|489.14|486.26|488.6|485.72|489.14|486.26|488.6|485.72|0
1645812850000|2022-02-25 18:14:10|488.78|485.9|489.51|486.63|489.51|486.63|488.78|485.9|0
1645812860000|2022-02-25 18:14:20|489.33|486.45|489.14|486.26|489.51|486.63|488.78|485.9|0
1645812870000|2022-02-25 18:14:30|488.96|486.08|489.6|486.72|489.69|486.81|488.78|485.9|0
1645812880000|2022-02-25 18:14:40|489.69|486.81|488.88|486|489.69|486.81|488.78|485.9|0
1645812890000|2022-02-25 18:14:50|489.14|486.26|489.14|486.26|489.33|486.45|489.14|486.26|0
1645812900000|2022-02-25 18:15:00|488.87|485.99|489.33|486.45|489.33|486.45|488.87|485.99|0
1645812910000|2022-02-25 18:15:10|489.51|486.63|489.51|486.63|489.51|486.63|489.51|486.63|0
1645812920000|2022-02-25 18:15:20|489.69|486.81|489.51|486.63|489.69|486.81|489.33|486.45|0
1645812930000|2022-02-25 18:15:30|489.69|486.81|490.15|487.27|490.42|487.54|489.69|486.81|0
1645812940000|2022-02-25 18:15:40|489.87|486.99|490.6|487.72|490.6|487.72|489.87|486.99|0
1645812950000|2022-02-25 18:15:50|490.42|487.54|490.42|487.54|490.42|487.54|490.15|487.27|0
1645812960000|2022-02-25 18:16:00|490.24|487.36|490.24|487.36|490.52|487.64|490.24|487.36|0
1645812970000|2022-02-25 18:16:10|490.52|487.64|490.6|487.72|490.79|487.91|490.52|487.64|0
1645812980000|2022-02-25 18:16:20|490.97|488.09|490.15|487.27|491.06|488.18|490.15|487.27|0
1645812990000|2022-02-25 18:16:30|490.06|487.18|490.42|487.54|490.52|487.64|490.06|487.18|0
1645813000000|2022-02-25 18:16:40|490.7|487.82|489.87|486.99|490.7|487.82|489.87|486.99|0
1645813010000|2022-02-25 18:16:50|489.42|486.54|489.33|486.45|489.51|486.63|489.33|486.45|0
1645813020000|2022-02-25 18:17:00|489.97|487.09|490.7|487.82|490.7|487.82|489.97|487.09|0
1645813030000|2022-02-25 18:17:10|491.15|488.27|490.7|487.82|491.15|488.27|490.7|487.82|0
1645813040000|2022-02-25 18:17:20|490.79|487.91|490.88|488|491.15|488.27|490.79|487.91|0
1645813050000|2022-02-25 18:17:30|491.15|488.27|490.88|488|491.15|488.27|490.88|488|0
1645813060000|2022-02-25 18:17:40|491.15|488.27|489.87|486.99|491.15|488.27|489.87|486.99|0
1645813070000|2022-02-25 18:17:50|488.96|486.08|490.15|487.27|490.15|487.27|488.96|486.08|0
1645813080000|2022-02-25 18:18:00|489.6|486.72|489.69|486.81|489.69|486.81|489.33|486.45|0
1645813090000|2022-02-25 18:18:10|489.14|486.26|489.06|486.18|489.14|486.26|488.87|485.99|0
1645813100000|2022-02-25 18:18:20|488.78|485.9|487.87|484.99|489.06|486.18|487.87|484.99|0
1645813110000|2022-02-25 18:18:30|487.69|484.81|487.5|484.62|487.69|484.81|487.5|484.62|0
1645813120000|2022-02-25 18:18:40|487.69|484.81|487.32|484.44|487.69|484.81|487.32|484.44|0
1645813130000|2022-02-25 18:18:50|486.96|484.08|486.78|483.9|486.96|484.08|486.6|483.72|0
1645813140000|2022-02-25 18:19:00|486.41|483.53|485.6|482.72|486.41|483.53|485.51|482.63|0
1645813150000|2022-02-25 18:19:10|485.51|482.63|485.51|482.63|485.51|482.63|485.51|482.63|0
1645813160000|2022-02-25 18:19:20|485.69|482.81|485.87|482.99|485.87|482.99|485.69|482.81|0
1645813170000|2022-02-25 18:19:30|485.51|482.63|485.32|482.44|485.51|482.63|485.32|482.44|0
1645813180000|2022-02-25 18:19:40|485.14|482.26|484.69|481.81|485.14|482.26|484.24|481.36|0
1645813190000|2022-02-25 18:19:50|484.96|482.08|484.42|481.54|484.96|482.08|484.42|481.54|0
1645813200000|2022-02-25 18:20:00|484.05|481.17|484.42|481.54|484.42|481.54|484.05|481.17|0
1645813210000|2022-02-25 18:20:10|484.24|481.36|484.24|481.36|484.24|481.36|484.24|481.36|0
1645813220000|2022-02-25 18:20:20|484.6|481.72|484.78|481.9|484.96|482.08|484.6|481.72|0
1645813230000|2022-02-25 18:20:30|484.96|482.08|484.96|482.08|484.96|482.08|484.96|482.08|0
1645813240000|2022-02-25 18:20:40|484.6|481.72|484.96|482.08|485.14|482.26|484.42|481.54|0
1645813250000|2022-02-25 18:20:50|484.78|481.9|485.87|482.99|485.87|482.99|484.78|481.9|0
1645813260000|2022-02-25 18:21:00|486.78|483.9|486.41|483.53|487.5|484.62|486.41|483.53|0
1645813270000|2022-02-25 18:21:10|486.14|483.26|486.33|483.45|486.41|483.53|486.14|483.26|0
1645813280000|2022-02-25 18:21:20|486.23|483.35|485.5|482.62|486.23|483.35|485.32|482.44|0
1645813290000|2022-02-25 18:21:30|485.96|483.08|485.42|482.54|485.96|483.08|485.14|482.26|0
1645813300000|2022-02-25 18:21:40|485.69|482.81|485.24|482.36|485.87|482.99|485.24|482.36|0
1645813310000|2022-02-25 18:21:50|484.96|482.08|484.69|481.81|484.96|482.08|484.69|481.81|0
1645813320000|2022-02-25 18:22:00|484.96|482.08|484.05|481.17|484.96|482.08|484.05|481.17|0
1645813330000|2022-02-25 18:22:10|484.23|481.35|484.42|481.54|484.42|481.54|484.23|481.35|0
1645813340000|2022-02-25 18:22:20|484.6|481.72|484.05|481.17|484.6|481.72|484.05|481.17|0
1645813350000|2022-02-25 18:22:30|484.33|481.45|484.51|481.63|484.51|481.63|484.33|481.45|0
1645813360000|2022-02-25 18:22:40|484.78|481.9|484.78|481.9|484.78|481.9|484.6|481.72|0
1645813370000|2022-02-25 18:22:50|484.87|481.99|484.6|481.72|484.87|481.99|484.6|481.72|0
1645813380000|2022-02-25 18:23:00|484.78|481.9|485.32|482.44|485.32|482.44|484.78|481.9|0
1645813390000|2022-02-25 18:23:10|485.24|482.36|485.5|482.62|485.5|482.62|485.24|482.36|0
1645813400000|2022-02-25 18:23:20|485.69|482.81|485.6|482.72|485.69|482.81|485.14|482.26|0
1645813410000|2022-02-25 18:23:30|485.87|482.99|485.69|482.81|485.87|482.99|485.5|482.62|0
1645813420000|2022-02-25 18:23:40|485.5|482.62|485.69|482.81|485.87|482.99|485.5|482.62|0
1645813430000|2022-02-25 18:23:50|485.87|482.99|485.32|482.44|485.87|482.99|485.32|482.44|0
1645813440000|2022-02-25 18:24:00|486.23|483.35|485.78|482.9|486.41|483.53|485.78|482.9|0
1645813450000|2022-02-25 18:24:10|485.87|482.99|485.69|482.81|486.05|483.17|485.69|482.81|0
1645813460000|2022-02-25 18:24:20|485.96|483.08|485.69|482.81|486.14|483.26|485.69|482.81|0
1645813470000|2022-02-25 18:24:30|485.14|482.26|485.5|482.62|485.5|482.62|485.14|482.26|0
1645813480000|2022-02-25 18:24:40|485.42|482.54|484.6|481.72|485.42|482.54|484.42|481.54|0
1645813490000|2022-02-25 18:24:50|485.14|482.26|484.78|481.9|485.14|482.26|484.78|481.9|0
1645813500000|2022-02-25 18:25:00|484.87|481.99|484.41|481.53|484.87|481.99|484.23|481.35|0
1645813510000|2022-02-25 18:25:10|484.15|481.27|483.87|480.99|484.15|481.27|483.69|480.81|0
1645813520000|2022-02-25 18:25:20|483.15|480.27|483.33|480.45|483.33|480.45|482.78|479.9|0
1645813530000|2022-02-25 18:25:30|483.06|480.18|483.06|480.18|483.15|480.27|483.06|480.18|0
1645813540000|2022-02-25 18:25:40|482.97|480.09|482.6|479.72|483.15|480.27|482.6|479.72|0
1645813550000|2022-02-25 18:25:50|481.88|479|482.06|479.18|482.06|479.18|481.7|478.82|0
1645813560000|2022-02-25 18:26:00|482.24|479.36|483.33|480.45|483.33|480.45|482.24|479.36|0
1645813570000|2022-02-25 18:26:10|483.51|480.63|482.6|479.72|483.51|480.63|482.6|479.72|0
1645813580000|2022-02-25 18:26:20|482.52|479.64|483.15|480.27|483.15|480.27|482.52|479.64|0
1645813590000|2022-02-25 18:26:30|483.06|480.18|482.24|479.36|483.06|480.18|482.24|479.36|0
1645813600000|2022-02-25 18:26:40|482.6|479.72|481.16|478.28|482.6|479.72|481.16|478.28|0
1645813610000|2022-02-25 18:26:50|480.98|478.1|480.07|477.19|480.98|478.1|480.07|477.19|0
1645813620000|2022-02-25 18:27:00|479.89|477.01|480.61|477.73|480.61|477.73|479.89|477.01|0
1645813630000|2022-02-25 18:27:10|480.8|477.92|481.34|478.46|481.34|478.46|480.8|477.92|0
1645813640000|2022-02-25 18:27:20|481.25|478.37|481.52|478.64|481.52|478.64|480.98|478.1|0
1645813650000|2022-02-25 18:27:30|481.79|478.91|481.88|479|481.88|479|481.7|478.82|0
1645813660000|2022-02-25 18:27:40|481.7|478.82|481.52|478.64|482.06|479.18|481.52|478.64|0
1645813670000|2022-02-25 18:27:50|481.43|478.55|481.61|478.73|481.61|478.73|481.43|478.55|0
1645813680000|2022-02-25 18:28:00|481.52|478.64|481.34|478.46|481.88|479|481.34|478.46|0
1645813690000|2022-02-25 18:28:10|481.43|478.55|481.7|478.82|481.7|478.82|481.43|478.55|0
1645813700000|2022-02-25 18:28:20|481.88|479|481.79|478.91|481.88|479|481.7|478.82|0
1645813710000|2022-02-25 18:28:30|481.88|479|481.88|479|481.88|479|481.7|478.82|0
1645813720000|2022-02-25 18:28:40|482.24|479.36|481.52|478.64|482.24|479.36|481.52|478.64|0
1645813730000|2022-02-25 18:28:50|481.88|479|482.42|479.54|482.42|479.54|481.7|478.82|0
1645813740000|2022-02-25 18:29:00|481.97|479.09|482.52|479.64|482.52|479.64|481.88|479|0
1645813750000|2022-02-25 18:29:10|482.42|479.54|482.6|479.72|482.6|479.72|482.42|479.54|0
1645813760000|2022-02-25 18:29:20|482.42|479.54|482.24|479.36|482.6|479.72|482.24|479.36|0
1645813770000|2022-02-25 18:29:30|482.42|479.54|481.52|478.64|482.42|479.54|481.52|478.64|0
1645813780000|2022-02-25 18:29:40|481.16|478.28|481.88|479|481.88|479|481.16|478.28|0
1645813790000|2022-02-25 18:29:50|482.06|479.18|481.88|479|482.06|479.18|481.79|478.91|0
1645813800000|2022-02-25 18:30:00|481.52|478.64|481.34|478.46|481.7|478.82|481.34|478.46|0
1645813810000|2022-02-25 18:30:10|481.16|478.28|480.79|477.91|481.16|478.28|480.79|477.91|0
1645813820000|2022-02-25 18:30:20|481.16|478.28|481.7|478.82|481.7|478.82|481.16|478.28|0
1645813830000|2022-02-25 18:30:30|481.52|478.64|481.34|478.46|481.52|478.64|481.34|478.46|0
1645813840000|2022-02-25 18:30:40|481.16|478.28|481.34|478.46|481.34|478.46|481.16|478.28|0
1645813850000|2022-02-25 18:30:50|481.16|478.28|481.52|478.64|481.52|478.64|480.97|478.09|0
1645813860000|2022-02-25 18:31:00|480.97|478.09|480.89|478.01|480.97|478.09|480.89|478.01|0
1645813870000|2022-02-25 18:31:10|481.16|478.28|479.89|477.01|481.16|478.28|479.89|477.01|0
1645813880000|2022-02-25 18:31:20|480.07|477.19|480.07|477.19|480.07|477.19|480.07|477.19|0
1645813890000|2022-02-25 18:31:30|479.89|477.01|479.71|476.83|479.89|477.01|479.71|476.83|0
1645813900000|2022-02-25 18:31:40|479.17|476.29|478.99|476.11|479.53|476.65|478.99|476.11|0
1645813910000|2022-02-25 18:31:50|479.08|476.2|478.9|476.02|479.08|476.2|478.81|475.93|0
1645813920000|2022-02-25 18:32:00|479.35|476.47|479.53|476.65|479.53|476.65|478.99|476.11|0
1645813930000|2022-02-25 18:32:10|479.71|476.83|479.35|476.47|479.71|476.83|479.17|476.29|0
1645813940000|2022-02-25 18:32:20|479.17|476.29|479.35|476.47|479.35|476.47|478.99|476.11|0
1645813960000|2022-02-25 18:32:40|479.17|476.29|479.35|476.47|479.35|476.47|478.99|476.11|0
1645813970000|2022-02-25 18:32:50|479.17|476.29|478.45|475.57|479.17|476.29|478.45|475.57|0
1645813980000|2022-02-25 18:33:00|478.27|475.39|478.09|475.21|478.27|475.39|477.91|475.03|0
1645813990000|2022-02-25 18:33:10|477.91|475.03|477.91|475.03|478.18|475.3|477.91|475.03|0
1645814000000|2022-02-25 18:33:20|478.09|475.21|478.36|475.48|478.36|475.48|478.09|475.21|0
1645814010000|2022-02-25 18:33:30|478.63|475.75|478.27|475.39|478.72|475.84|478.27|475.39|0
1645814020000|2022-02-25 18:33:40|478.45|475.57|478.9|476.02|478.9|476.02|478.45|475.57|0
1645814030000|2022-02-25 18:33:50|479.17|476.29|479.35|476.47|479.35|476.47|479.17|476.29|0
1645814040000|2022-02-25 18:34:00|479.17|476.29|479.35|476.47|479.35|476.47|478.99|476.11|0
1645814050000|2022-02-25 18:34:10|479.17|476.29|478.45|475.57|479.17|476.29|478.45|475.57|0
1645814060000|2022-02-25 18:34:20|478.27|475.39|478.81|475.93|478.81|475.93|478.09|475.21|0
1645814070000|2022-02-25 18:34:30|478.99|476.11|479.17|476.29|479.17|476.29|478.99|476.11|0
1645814080000|2022-02-25 18:34:40|479.08|476.2|479.17|476.29|479.17|476.29|478.99|476.11|0
1645814090000|2022-02-25 18:34:50|479.26|476.38|479.35|476.47|479.35|476.47|479.17|476.29|0
1645814100000|2022-02-25 18:35:00|479.26|476.38|479.53|476.65|479.53|476.65|479.17|476.29|0
1645814110000|2022-02-25 18:35:10|479.35|476.47|479.17|476.29|479.62|476.74|479.17|476.29|0
1645814120000|2022-02-25 18:35:20|479.44|476.56|480.07|477.19|480.25|477.37|479.44|476.56|0
1645814130000|2022-02-25 18:35:30|480.25|477.37|479.98|477.1|480.25|477.37|479.89|477.01|0
1645814140000|2022-02-25 18:35:40|480.07|477.19|480.07|477.19|480.07|477.19|479.98|477.1|0
1645814150000|2022-02-25 18:35:50|480.25|477.37|480.43|477.55|480.43|477.55|480.25|477.37|0
1645814160000|2022-02-25 18:36:00|480.25|477.37|479.89|477.01|480.25|477.37|479.89|477.01|0
1645814170000|2022-02-25 18:36:10|480.43|477.55|480.25|477.37|480.61|477.73|480.25|477.37|0
1645814180000|2022-02-25 18:36:20|480.61|477.73|480.79|477.91|480.97|478.09|480.61|477.73|0
1645814190000|2022-02-25 18:36:30|481.07|478.19|481.88|479|481.88|479|480.97|478.09|0
1645814200000|2022-02-25 18:36:40|481.7|478.82|482.06|479.18|482.06|479.18|481.51|478.63|0
1645814210000|2022-02-25 18:36:50|482.42|479.54|482.6|479.72|482.6|479.72|482.42|479.54|0
1645814220000|2022-02-25 18:37:00|482.42|479.54|482.42|479.54|482.51|479.63|482.42|479.54|0
1645814230000|2022-02-25 18:37:10|482.33|479.45|482.06|479.18|482.33|479.45|482.06|479.18|0
1645814240000|2022-02-25 18:37:20|482.24|479.36|483.14|480.26|483.14|480.26|482.24|479.36|0
1645814250000|2022-02-25 18:37:30|483.06|480.18|483.06|480.18|483.14|480.26|483.06|480.18|0
1645814260000|2022-02-25 18:37:40|483.14|480.26|483.14|480.26|483.14|480.26|483.06|480.18|0
1645814270000|2022-02-25 18:37:50|483.69|480.81|483.5|480.62|484.05|481.17|483.5|480.62|0
1645814280000|2022-02-25 18:38:00|484.23|481.35|483.06|480.18|484.23|481.35|483.06|480.18|0
1645814290000|2022-02-25 18:38:10|482.96|480.08|484.05|481.17|484.05|481.17|482.96|480.08|0
1645814300000|2022-02-25 18:38:20|484.41|481.53|484.05|481.17|484.41|481.53|483.96|481.08|0
1645814310000|2022-02-25 18:38:30|483.96|481.08|482.6|479.72|484.05|481.17|482.6|479.72|0
1645814320000|2022-02-25 18:38:40|482.51|479.63|482.96|480.08|482.96|480.08|482.51|479.63|0
1645814330000|2022-02-25 18:38:50|483.14|480.26|482.6|479.72|483.14|480.26|482.6|479.72|0
1645814340000|2022-02-25 18:39:00|482.78|479.9|482.24|479.36|482.78|479.9|482.24|479.36|0
1645814350000|2022-02-25 18:39:10|482.15|479.27|482.42|479.54|482.42|479.54|482.15|479.27|0
1645814360000|2022-02-25 18:39:20|482.06|479.18|481.69|478.81|482.06|479.18|481.69|478.81|0
1645814370000|2022-02-25 18:39:30|481.51|478.63|481.33|478.45|481.51|478.63|481.33|478.45|0
1645814380000|2022-02-25 18:39:40|481.15|478.27|481.15|478.27|481.15|478.27|480.97|478.09|0
1645814390000|2022-02-25 18:39:50|481.33|478.45|480.43|477.55|481.33|478.45|480.43|477.55|0
1645814400000|2022-02-25 18:40:00|480.34|477.46|479.71|476.83|480.34|477.46|479.71|476.83|0
1645814410000|2022-02-25 18:40:10|479.89|477.01|479.26|476.38|479.89|477.01|479.17|476.29|0
1645814420000|2022-02-25 18:40:20|479.08|476.2|479.08|476.2|479.08|476.2|478.99|476.11|0
1645814430000|2022-02-25 18:40:30|478.99|476.11|478.81|475.93|478.99|476.11|478.81|475.93|0
1645814440000|2022-02-25 18:40:40|478.63|475.75|478.81|475.93|478.81|475.93|478.63|475.75|0
1645814450000|2022-02-25 18:40:50|478.63|475.75|478.09|475.21|478.63|475.75|478.09|475.21|0
1645814460000|2022-02-25 18:41:00|478.63|475.75|478.27|475.39|478.81|475.93|478.27|475.39|0
1645814470000|2022-02-25 18:41:10|478.45|475.57|479.08|476.2|479.08|476.2|478.45|475.57|0
1645814480000|2022-02-25 18:41:20|478.99|476.11|478.63|475.75|478.99|476.11|478.63|475.75|0
1645814490000|2022-02-25 18:41:30|478.99|476.11|478.45|475.57|478.99|476.11|478.45|475.57|0
1645814500000|2022-02-25 18:41:40|478.27|475.39|478.45|475.57|478.45|475.57|478.27|475.39|0
1645814510000|2022-02-25 18:41:50|478.63|475.75|478.45|475.57|478.63|475.75|478.27|475.39|0
1645814520000|2022-02-25 18:42:00|478.27|475.39|477.19|474.31|478.27|475.39|477.19|474.31|0
1645814530000|2022-02-25 18:42:10|476.83|473.95|476.65|473.77|476.83|473.95|476.47|473.59|0
1645814540000|2022-02-25 18:42:20|476.47|473.59|476.47|473.59|476.47|473.59|476.29|473.41|0
1645814550000|2022-02-25 18:42:30|476.38|473.5|476.47|473.59|476.47|473.59|476.29|473.41|0
1645814560000|2022-02-25 18:42:40|476.65|473.77|476.47|473.59|476.65|473.77|476.47|473.59|0
1645814570000|2022-02-25 18:42:50|476.29|473.41|476.29|473.41|476.47|473.59|476.29|473.41|0
1645814580000|2022-02-25 18:43:00|476.47|473.59|476.11|473.23|476.47|473.59|476.11|473.23|0
1645814590000|2022-02-25 18:43:10|475.84|472.96|475.03|472.15|475.84|472.96|475.03|472.15|0
1645814600000|2022-02-25 18:43:20|474.94|472.06|474.31|471.43|474.94|472.06|474.31|471.43|0
1645814610000|2022-02-25 18:43:30|474.67|471.79|474.85|471.97|474.85|471.97|474.67|471.79|0
1645814620000|2022-02-25 18:43:40|474.67|471.79|474.67|471.79|474.77|471.89|474.67|471.79|0
1645814630000|2022-02-25 18:43:50|475.03|472.15|475.39|472.51|475.39|472.51|474.85|471.97|0
1645814640000|2022-02-25 18:44:00|475.57|472.69|474.85|471.97|475.57|472.69|474.85|471.97|0
1645814650000|2022-02-25 18:44:10|474.94|472.06|474.49|471.61|474.94|472.06|474.49|471.61|0
1645814660000|2022-02-25 18:44:20|474.31|471.43|474.49|471.61|474.49|471.61|474.13|471.25|0
1645814670000|2022-02-25 18:44:30|474.67|471.79|475.03|472.15|475.03|472.15|474.67|471.79|0
1645814680000|2022-02-25 18:44:40|475.39|472.51|475.21|472.33|475.39|472.51|475.21|472.33|0
1645814690000|2022-02-25 18:44:50|475.03|472.15|474.49|471.61|475.03|472.15|474.49|471.61|0
1645814700000|2022-02-25 18:45:00|474.67|471.79|474.49|471.61|474.67|471.79|474.49|471.61|0
1645814710000|2022-02-25 18:45:10|474.76|471.88|475.03|472.15|475.03|472.15|474.76|471.88|0
1645814720000|2022-02-25 18:45:20|475.21|472.33|475.39|472.51|475.39|472.51|475.21|472.33|0
1645814730000|2022-02-25 18:45:30|475.48|472.6|475.03|472.15|475.48|472.6|475.03|472.15|0
1645814740000|2022-02-25 18:45:40|475.21|472.33|474.85|471.97|475.39|472.51|474.85|471.97|0
1645814750000|2022-02-25 18:45:50|474.67|471.79|474.58|471.7|474.67|471.79|474.58|471.7|0
1645814760000|2022-02-25 18:46:00|474.85|471.97|474.31|471.43|474.94|472.06|474.31|471.43|0
1645814770000|2022-02-25 18:46:10|473.95|471.07|473.87|470.99|474.13|471.25|473.87|470.99|0
1645814780000|2022-02-25 18:46:20|473.95|471.07|474.31|471.43|474.31|471.43|473.6|470.72|0
1645814790000|2022-02-25 18:46:30|474.85|471.97|474.76|471.88|474.85|471.97|474.67|471.79|0
1645814800000|2022-02-25 18:46:40|474.85|471.97|474.76|471.88|474.85|471.97|474.58|471.7|0
1645814810000|2022-02-25 18:46:50|474.85|471.97|474.85|471.97|474.85|471.97|474.58|471.7|0
1645814820000|2022-02-25 18:47:00|474.49|471.61|474.67|471.79|474.85|471.97|474.49|471.61|0
1645814830000|2022-02-25 18:47:10|474.85|471.97|475.75|472.87|475.75|472.87|474.85|471.97|0
1645814840000|2022-02-25 18:47:20|475.84|472.96|476.29|473.41|476.29|473.41|475.84|472.96|0
1645814850000|2022-02-25 18:47:30|476.02|473.14|476.11|473.23|476.11|473.23|476.02|473.14|0
1645814860000|2022-02-25 18:47:40|475.75|472.87|475.93|473.05|476.02|473.14|475.57|472.69|0
1645814870000|2022-02-25 18:47:50|476.11|473.23|476.11|473.23|476.11|473.23|475.93|473.05|0
1645814880000|2022-02-25 18:48:00|476.29|473.41|476.65|473.77|476.65|473.77|476.29|473.41|0
1645814890000|2022-02-25 18:48:10|476.47|473.59|476.56|473.68|476.56|473.68|475.93|473.05|0
1645814900000|2022-02-25 18:48:20|477|474.12|476.11|473.23|477|474.12|476.11|473.23|0
1645814910000|2022-02-25 18:48:30|476.29|473.41|476.47|473.59|476.47|473.59|476.11|473.23|0
1645814920000|2022-02-25 18:48:40|476.38|473.5|477|474.12|477|474.12|476.38|473.5|0
1645814930000|2022-02-25 18:48:50|476.82|473.94|476.64|473.76|477.18|474.3|476.64|473.76|0
1645814940000|2022-02-25 18:49:00|476.56|473.68|475.57|472.69|476.56|473.68|475.57|472.69|0
1645814950000|2022-02-25 18:49:10|475.75|472.87|475.93|473.05|476.11|473.23|475.39|472.51|0
1645814960000|2022-02-25 18:49:20|476.29|473.41|475.84|472.96|476.29|473.41|475.75|472.87|0
1645814970000|2022-02-25 18:49:30|475.75|472.87|475.57|472.69|475.75|472.87|475.57|472.69|0
1645814980000|2022-02-25 18:49:40|475.21|472.33|475.03|472.15|475.21|472.33|474.85|471.97|0
1645814990000|2022-02-25 18:49:50|474.85|471.97|474.49|471.61|474.85|471.97|474.49|471.61|0
1645815000000|2022-02-25 18:50:00|474.67|471.79|474.49|471.61|474.85|471.97|474.49|471.61|0
1645815010000|2022-02-25 18:50:10|474.31|471.43|474.31|471.43|474.49|471.61|474.31|471.43|0
1645815020000|2022-02-25 18:50:20|474.49|471.61|474.13|471.25|474.49|471.61|474.13|471.25|0
1645815030000|2022-02-25 18:50:30|474.31|471.43|474.49|471.61|474.49|471.61|474.31|471.43|0
1645815040000|2022-02-25 18:50:40|474.4|471.52|474.31|471.43|474.4|471.52|474.13|471.25|0
1645815050000|2022-02-25 18:50:50|474.13|471.25|473.95|471.07|474.31|471.43|473.95|471.07|0
1645815060000|2022-02-25 18:51:00|474.67|471.79|475.21|472.33|475.21|472.33|474.67|471.79|0
1645815070000|2022-02-25 18:51:10|475.39|472.51|474.85|471.97|475.39|472.51|474.85|471.97|0
1645815080000|2022-02-25 18:51:20|474.67|471.79|473.95|471.07|474.67|471.79|473.77|470.89|0
1645815090000|2022-02-25 18:51:30|473.77|470.89|473.77|470.89|473.87|470.99|473.77|470.89|0
1645815100000|2022-02-25 18:51:40|473.95|471.07|474.67|471.79|474.67|471.79|473.95|471.07|0
1645815110000|2022-02-25 18:51:50|473.95|471.07|474.31|471.43|474.49|471.61|473.95|471.07|0
1645815120000|2022-02-25 18:52:00|474.13|471.25|474.49|471.61|474.67|471.79|473.95|471.07|0
1645815130000|2022-02-25 18:52:10|474.67|471.79|475.03|472.15|475.03|472.15|474.49|471.61|0
1645815140000|2022-02-25 18:52:20|474.67|471.79|474.49|471.61|474.67|471.79|474.49|471.61|0
1645815150000|2022-02-25 18:52:30|474.67|471.79|474.13|471.25|474.67|471.79|474.13|471.25|0
1645815160000|2022-02-25 18:52:40|473.95|471.07|473.95|471.07|474.31|471.43|473.95|471.07|0
1645815170000|2022-02-25 18:52:50|474.49|471.61|474.49|471.61|474.67|471.79|474.31|471.43|0
1645815180000|2022-02-25 18:53:00|474.94|472.06|475.21|472.33|475.21|472.33|474.94|472.06|0
1645815190000|2022-02-25 18:53:10|474.67|471.79|474.67|471.79|474.67|471.79|474.67|471.79|0
1645815200000|2022-02-25 18:53:20|474.85|471.97|474.49|471.61|474.85|471.97|474.49|471.61|0
1645815210000|2022-02-25 18:53:30|474.31|471.43|474.31|471.43|474.49|471.61|474.31|471.43|0
1645815220000|2022-02-25 18:53:40|474.22|471.34|473.95|471.07|474.22|471.34|473.77|470.89|0
1645815230000|2022-02-25 18:53:50|474.13|471.25|474.13|471.25|474.13|471.25|473.95|471.07|0
1645815240000|2022-02-25 18:54:00|474.49|471.61|475.03|472.15|475.03|472.15|474.49|471.61|0
1645815250000|2022-02-25 18:54:10|475.21|472.33|475.39|472.51|475.57|472.69|475.21|472.33|0
1645815260000|2022-02-25 18:54:20|475.57|472.69|475.3|472.42|475.57|472.69|475.3|472.42|0
1645815270000|2022-02-25 18:54:30|474.94|472.06|475.39|472.51|475.39|472.51|474.67|471.79|0
1645815280000|2022-02-25 18:54:40|476.28|473.4|475.21|472.33|476.28|473.4|475.21|472.33|0
1645815290000|2022-02-25 18:54:50|475.39|472.51|476.64|473.76|476.64|473.76|475.39|472.51|0
1645815300000|2022-02-25 18:55:00|477.54|474.66|479.88|477|479.88|477|477.54|474.66|0
1645815310000|2022-02-25 18:55:10|480.16|477.28|482.41|479.53|482.41|479.53|480.16|477.28|0
1645815320000|2022-02-25 18:55:20|481.96|479.08|480.43|477.55|481.96|479.08|480.43|477.55|0
1645815330000|2022-02-25 18:55:30|480.97|478.09|482.59|479.71|482.59|479.71|480.97|478.09|0
1645815340000|2022-02-25 18:55:40|482.87|479.99|483.86|480.98|484.22|481.34|482.87|479.99|0
1645815360000|2022-02-25 18:56:00|483.68|480.8|481.69|478.81|483.68|480.8|481.69|478.81|0
1645815370000|2022-02-25 18:56:10|481.33|478.45|482.41|479.53|482.96|480.08|481.33|478.45|0
1645815380000|2022-02-25 18:56:20|481.87|478.99|483.68|480.8|483.86|480.98|481.87|478.99|0
1645815390000|2022-02-25 18:56:30|483.5|480.62|484.22|481.34|484.22|481.34|483.5|480.62|0
1645815400000|2022-02-25 18:56:40|484.04|481.16|484.04|481.16|484.22|481.34|484.04|481.16|0
1645815410000|2022-02-25 18:56:50|483.5|480.62|482.59|479.71|483.5|480.62|482.59|479.71|0
1645815420000|2022-02-25 18:57:00|482.77|479.89|481.33|478.45|482.77|479.89|481.33|478.45|0
1645815430000|2022-02-25 18:57:10|481.51|478.63|481.15|478.27|481.69|478.81|480.97|478.09|0
1645815440000|2022-02-25 18:57:20|481.87|478.99|482.41|479.53|482.41|479.53|481.51|478.63|0
1645815450000|2022-02-25 18:57:30|482.33|479.45|482.14|479.26|482.69|479.81|482.14|479.26|0
1645815460000|2022-02-25 18:57:40|482.96|480.08|483.5|480.62|483.5|480.62|482.77|479.89|0
1645815470000|2022-02-25 18:57:50|483.41|480.53|484.22|481.34|484.22|481.34|483.41|480.53|0
1645815480000|2022-02-25 18:58:00|483.5|480.62|482.95|480.07|483.5|480.62|482.95|480.07|0
1645815490000|2022-02-25 18:58:10|483.32|480.44|482.59|479.71|483.32|480.44|482.59|479.71|0
1645815500000|2022-02-25 18:58:20|482.77|479.89|482.59|479.71|483.14|480.26|482.59|479.71|0
1645815510000|2022-02-25 18:58:30|481.69|478.81|482.77|479.89|482.77|479.89|481.69|478.81|0
1645815520000|2022-02-25 18:58:40|481.87|478.99|482.23|479.35|482.23|479.35|481.51|478.63|0
1645815530000|2022-02-25 18:58:50|482.41|479.53|482.87|479.99|482.87|479.99|482.32|479.44|0
1645815540000|2022-02-25 18:59:00|482.41|479.53|482.05|479.17|482.41|479.53|482.05|479.17|0
1645815550000|2022-02-25 18:59:10|481.87|478.99|480.97|478.09|481.87|478.99|480.97|478.09|0
1645815560000|2022-02-25 18:59:20|481.15|478.27|480.78|477.9|481.51|478.63|480.78|477.9|0
1645815570000|2022-02-25 18:59:30|480.06|477.18|480.42|477.54|480.42|477.54|479.7|476.82|0
1645815580000|2022-02-25 18:59:40|479.88|477|480.6|477.72|480.6|477.72|479.88|477|0
1645815590000|2022-02-25 18:59:50|480.97|478.09|481.51|478.63|481.51|478.63|480.88|478|0
1645815600000|2022-02-25 19:00:00|480.97|478.09|482.77|479.89|482.77|479.89|480.97|478.09|0
1645815610000|2022-02-25 19:00:10|483.77|480.89|485.86|482.98|485.86|482.98|483.77|480.89|0
1645815620000|2022-02-25 19:00:20|485.31|482.43|484.14|481.26|485.31|482.43|484.14|481.26|0
1645815630000|2022-02-25 19:00:30|485.13|482.25|485.31|482.43|485.31|482.43|485.13|482.25|0
1645815640000|2022-02-25 19:00:40|485.04|482.16|484.58|481.7|485.13|482.25|484.58|481.7|0
1645815650000|2022-02-25 19:00:50|484.14|481.26|482.41|479.53|484.14|481.26|482.41|479.53|0
1645815660000|2022-02-25 19:01:00|482.77|479.89|482.23|479.35|482.77|479.89|482.05|479.17|0
1645815670000|2022-02-25 19:01:10|481.87|478.99|482.14|479.26|482.41|479.53|481.87|478.99|0
1645815680000|2022-02-25 19:01:20|482.05|479.17|482.59|479.71|482.69|479.81|482.05|479.17|0
1645815690000|2022-02-25 19:01:30|481.51|478.63|480.96|478.08|481.69|478.81|480.78|477.9|0
1645815700000|2022-02-25 19:01:40|480.88|478|480.88|478|480.88|478|480.88|478|0
1645815710000|2022-02-25 19:01:50|480.78|477.9|481.42|478.54|481.51|478.63|480.78|477.9|0
1645815720000|2022-02-25 19:02:00|481.51|478.63|479.52|476.64|481.51|478.63|479.52|476.64|0
1645815730000|2022-02-25 19:02:10|480.16|477.28|480.96|478.08|480.96|478.08|480.16|477.28|0
1645815740000|2022-02-25 19:02:20|481.33|478.45|480.34|477.46|481.33|478.45|480.34|477.46|0
1645815750000|2022-02-25 19:02:30|479.88|477|480.6|477.72|480.6|477.72|479.88|477|0
1645815760000|2022-02-25 19:02:40|480.16|477.28|480.06|477.18|480.16|477.28|479.52|476.64|0
1645815770000|2022-02-25 19:02:50|479.88|477|479.88|477|479.88|477|479.79|476.91|0
1645815780000|2022-02-25 19:03:00|479.7|476.82|480.96|478.08|480.96|478.08|479.7|476.82|0
1645815790000|2022-02-25 19:03:10|480.6|477.72|479.88|477|480.6|477.72|479.88|477|0
1645815800000|2022-02-25 19:03:20|480.24|477.36|480.42|477.54|480.78|477.9|480.24|477.36|0
1645815810000|2022-02-25 19:03:30|480.16|477.28|479.88|477|480.16|477.28|479.43|476.55|0
1645815820000|2022-02-25 19:03:40|479.7|476.82|478.8|475.92|479.7|476.82|478.8|475.92|0
1645815830000|2022-02-25 19:03:50|479.07|476.19|478.98|476.1|479.34|476.46|478.89|476.01|0
1645815840000|2022-02-25 19:04:00|478.8|475.92|476.19|473.31|478.8|475.92|476.19|473.31|0
1645815850000|2022-02-25 19:04:10|476.46|473.58|476.82|473.94|476.82|473.94|475.92|473.04|0
1645815860000|2022-02-25 19:04:20|477.54|474.66|477.45|474.57|478.17|475.29|477.45|474.57|0
1645815870000|2022-02-25 19:04:30|477.36|474.48|477.72|474.84|477.72|474.84|477.36|474.48|0
1645815880000|2022-02-25 19:04:40|477.9|475.02|478.26|475.38|478.26|475.38|477.9|475.02|0
1645815890000|2022-02-25 19:04:50|478.08|475.2|477.72|474.84|478.08|475.2|477.72|474.84|0
1645815900000|2022-02-25 19:05:00|478.62|475.74|478.98|476.1|479.16|476.28|478.62|475.74|0
1645815910000|2022-02-25 19:05:10|478.62|475.74|478.44|475.56|478.62|475.74|478.44|475.56|0
1645815920000|2022-02-25 19:05:20|478.98|476.1|478.17|475.29|478.98|476.1|478.17|475.29|0
1645815930000|2022-02-25 19:05:30|478.44|475.56|478.08|475.2|478.44|475.56|478.08|475.2|0
1645815940000|2022-02-25 19:05:40|478.26|475.38|478.62|475.74|478.62|475.74|478.26|475.38|0
1645815950000|2022-02-25 19:05:50|478.44|475.56|479.61|476.73|479.61|476.73|478.44|475.56|0
1645815960000|2022-02-25 19:06:00|479.07|476.19|480.96|478.08|480.96|478.08|479.07|476.19|0
1645815970000|2022-02-25 19:06:10|480.6|477.72|480.96|478.08|481.06|478.18|480.6|477.72|0
1645815980000|2022-02-25 19:06:20|480.78|477.9|481.96|479.08|481.96|479.08|480.78|477.9|0
1645815990000|2022-02-25 19:06:30|482.05|479.17|481.14|478.26|482.59|479.71|481.14|478.26|0
1645816000000|2022-02-25 19:06:40|480.6|477.72|480.78|477.9|480.78|477.9|480.42|477.54|0
1645816010000|2022-02-25 19:06:50|481.51|478.63|481.96|479.08|481.96|479.08|481.51|478.63|0
1645816020000|2022-02-25 19:07:00|481.87|478.99|482.23|479.35|482.23|479.35|481.87|478.99|0
1645816030000|2022-02-25 19:07:10|482.05|479.17|482.41|479.53|482.41|479.53|482.05|479.17|0
1645816040000|2022-02-25 19:07:20|482.32|479.44|481.69|478.81|482.59|479.71|481.69|478.81|0
1645816050000|2022-02-25 19:07:30|481.14|478.26|481.24|478.36|481.24|478.36|480.78|477.9|0
1645816060000|2022-02-25 19:07:40|481.32|478.44|482.59|479.71|482.59|479.71|481.32|478.44|0
1645816070000|2022-02-25 19:07:50|483.13|480.25|483.05|480.17|483.13|480.25|483.05|480.17|0
1645816080000|2022-02-25 19:08:00|482.32|479.44|482.77|479.89|483.13|480.25|482.32|479.44|0
1645816090000|2022-02-25 19:08:10|482.95|480.07|483.49|480.61|483.86|480.98|482.95|480.07|0
1645816100000|2022-02-25 19:08:20|483.31|480.43|482.95|480.07|483.59|480.71|482.95|480.07|0
1645816110000|2022-02-25 19:08:30|483.13|480.25|483.13|480.25|483.68|480.8|482.95|480.07|0
1645816120000|2022-02-25 19:08:40|482.95|480.07|482.23|479.35|483.13|480.25|482.14|479.26|0
1645816130000|2022-02-25 19:08:50|482.41|479.53|482.14|479.26|482.41|479.53|481.69|478.81|0
1645816140000|2022-02-25 19:09:00|482.77|479.89|482.59|479.71|483.13|480.25|482.59|479.71|0
1645816150000|2022-02-25 19:09:10|482.77|479.89|483.86|480.98|483.86|480.98|482.77|479.89|0
1645816160000|2022-02-25 19:09:20|483.68|480.8|483.49|480.61|483.68|480.8|483.31|480.43|0
1645816170000|2022-02-25 19:09:30|483.68|480.8|482.95|480.07|483.68|480.8|482.95|480.07|0
1645816180000|2022-02-25 19:09:40|483.13|480.25|483.41|480.53|483.49|480.61|483.13|480.25|0
1645816190000|2022-02-25 19:09:50|483.86|480.98|483.59|480.71|483.86|480.98|483.59|480.71|0
1645816200000|2022-02-25 19:10:00|483.23|480.35|482.23|479.35|483.23|480.35|482.23|479.35|0
1645816210000|2022-02-25 19:10:10|483.86|480.98|484.58|481.7|484.58|481.7|483.86|480.98|0
1645816220000|2022-02-25 19:10:20|484.94|482.06|484.76|481.88|484.94|482.06|484.76|481.88|0
1645816230000|2022-02-25 19:10:30|484.4|481.52|485.13|482.25|485.49|482.61|484.4|481.52|0
1645816240000|2022-02-25 19:10:40|485.49|482.61|485.13|482.25|485.49|482.61|485.13|482.25|0
1645816250000|2022-02-25 19:10:50|484.94|482.06|485.67|482.79|485.67|482.79|484.94|482.06|0
1645816260000|2022-02-25 19:11:00|486.03|483.15|486.94|484.06|486.94|484.06|485.13|482.25|0
1645816270000|2022-02-25 19:11:10|487.04|484.16|486.94|484.06|487.04|484.16|486.58|483.7|0
1645816280000|2022-02-25 19:11:20|487.31|484.43|487.12|484.24|487.49|484.61|487.12|484.24|0
1645816290000|2022-02-25 19:11:30|486.94|484.06|485.85|482.97|486.94|484.06|485.85|482.97|0
1645816300000|2022-02-25 19:11:40|486.4|483.52|486.03|483.15|486.58|483.7|486.03|483.15|0
1645816310000|2022-02-25 19:11:50|486.4|483.52|486.58|483.7|486.76|483.88|486.4|483.52|0
1645816320000|2022-02-25 19:12:00|486.21|483.33|485.31|482.43|486.21|483.33|485.31|482.43|0
1645816330000|2022-02-25 19:12:10|484.94|482.06|485.13|482.25|485.49|482.61|484.94|482.06|0
1645816340000|2022-02-25 19:12:20|484.94|482.06|484.94|482.06|484.94|482.06|484.76|481.88|0
1645816350000|2022-02-25 19:12:30|484.76|481.88|484.76|481.88|484.76|481.88|484.58|481.7|0
1645816360000|2022-02-25 19:12:40|485.13|482.25|485.31|482.43|485.31|482.43|485.13|482.25|0
1645816370000|2022-02-25 19:12:50|485.13|482.25|483.67|480.79|485.13|482.25|483.67|480.79|0
1645816380000|2022-02-25 19:13:00|483.49|480.61|482.77|479.89|483.67|480.79|482.77|479.89|0
1645816390000|2022-02-25 19:13:10|482.95|480.07|481.86|478.98|482.95|480.07|481.86|478.98|0
1645816400000|2022-02-25 19:13:20|482.05|479.17|482.41|479.53|482.41|479.53|482.05|479.17|0
1645816410000|2022-02-25 19:13:30|482.05|479.17|482.41|479.53|482.59|479.71|482.05|479.17|0
1645816420000|2022-02-25 19:13:40|482.68|479.8|482.77|479.89|482.77|479.89|482.23|479.35|0
1645816430000|2022-02-25 19:13:50|482.95|480.07|483.49|480.61|483.49|480.61|482.95|480.07|0
1645816440000|2022-02-25 19:14:00|484.22|481.34|484.67|481.79|484.67|481.79|484.04|481.16|0
1645816450000|2022-02-25 19:14:10|484.94|482.06|484.4|481.52|484.94|482.06|484.4|481.52|0
1645816460000|2022-02-25 19:14:20|484.76|481.88|484.4|481.52|484.94|482.06|484.4|481.52|0
1645816470000|2022-02-25 19:14:30|484.13|481.25|484.67|481.79|484.94|482.06|484.13|481.25|0
1645816480000|2022-02-25 19:14:40|484.76|481.88|484.22|481.34|484.76|481.88|484.22|481.34|0
1645816490000|2022-02-25 19:14:50|483.95|481.07|484.22|481.34|484.22|481.34|483.95|481.07|0
1645816500000|2022-02-25 19:15:00|483.77|480.89|482.04|479.16|483.77|480.89|482.04|479.16|0
1645816510000|2022-02-25 19:15:10|482.23|479.35|482.68|479.8|482.77|479.89|482.23|479.35|0
1645816520000|2022-02-25 19:15:20|483.49|480.61|483.67|480.79|483.67|480.79|483.31|480.43|0
1645816530000|2022-02-25 19:15:30|483.85|480.97|483.85|480.97|483.85|480.97|483.85|480.97|0
1645816540000|2022-02-25 19:15:40|483.77|480.89|482.77|479.89|483.77|480.89|482.77|479.89|0
1645816550000|2022-02-25 19:15:50|482.41|479.53|481.86|478.98|482.59|479.71|481.86|478.98|0
1645816560000|2022-02-25 19:16:00|482.23|479.35|483.49|480.61|483.49|480.61|482.23|479.35|0
1645816570000|2022-02-25 19:16:10|483.31|480.43|483.31|480.43|483.49|480.61|483.22|480.34|0
1645816580000|2022-02-25 19:16:20|482.59|479.71|482.04|479.16|482.77|479.89|482.04|479.16|0
1645816590000|2022-02-25 19:16:30|482.41|479.53|482.95|480.07|482.95|480.07|482.41|479.53|0
1645816600000|2022-02-25 19:16:40|483.13|480.25|482.77|479.89|483.13|480.25|482.77|479.89|0
1645816610000|2022-02-25 19:16:50|482.59|479.71|482.5|479.62|483.13|480.25|482.5|479.62|0
1645816620000|2022-02-25 19:17:00|482.22|479.34|483.31|480.43|483.31|480.43|482.22|479.34|0
1645816630000|2022-02-25 19:17:10|483.49|480.61|483.31|480.43|483.49|480.61|483.31|480.43|0
1645816640000|2022-02-25 19:17:20|482.59|479.71|482.95|480.07|482.95|480.07|482.59|479.71|0
1645816650000|2022-02-25 19:17:30|483.31|480.43|482.95|480.07|483.31|480.43|482.95|480.07|0
1645816660000|2022-02-25 19:17:40|482.77|479.89|482.77|479.89|482.77|479.89|482.41|479.53|0
1645816670000|2022-02-25 19:17:50|482.22|479.34|482.95|480.07|482.95|480.07|482.22|479.34|0
1645816680000|2022-02-25 19:18:00|482.59|479.71|482.22|479.34|482.59|479.71|482.22|479.34|0
1645816690000|2022-02-25 19:18:10|482.41|479.53|483.31|480.43|483.31|480.43|482.41|479.53|0
1645816700000|2022-02-25 19:18:20|483.13|480.25|483.49|480.61|483.85|480.97|483.13|480.25|0
1645816710000|2022-02-25 19:18:30|483.67|480.79|483.49|480.61|483.85|480.97|483.49|480.61|0
1645816720000|2022-02-25 19:18:40|483.13|480.25|483.85|480.97|483.85|480.97|483.13|480.25|0
1645816730000|2022-02-25 19:18:50|483.49|480.61|482.77|479.89|483.49|480.61|482.77|479.89|0
1645816740000|2022-02-25 19:19:00|482.22|479.34|483.13|480.25|483.13|480.25|482.22|479.34|0
1645816750000|2022-02-25 19:19:10|482.5|479.62|482.95|480.07|482.95|480.07|482.41|479.53|0
1645816760000|2022-02-25 19:19:20|482.86|479.98|482.68|479.8|482.86|479.98|482.68|479.8|0
1645816770000|2022-02-25 19:19:30|482.77|479.89|483.13|480.25|483.13|480.25|482.77|479.89|0
1645816780000|2022-02-25 19:19:40|483.31|480.43|483.59|480.71|483.59|480.71|483.13|480.25|0
1645816790000|2022-02-25 19:19:50|483.67|480.79|483.13|480.25|483.67|480.79|483.13|480.25|0
1645816800000|2022-02-25 19:20:00|483.49|480.61|483.13|480.25|484.03|481.15|483.13|480.25|0
1645816810000|2022-02-25 19:20:10|482.4|479.52|481.14|478.26|482.4|479.52|481.14|478.26|0
1645816820000|2022-02-25 19:20:20|480.96|478.08|480.6|477.72|481.14|478.26|480.6|477.72|0
1645816830000|2022-02-25 19:20:30|480.78|477.9|480.6|477.72|480.78|477.9|480.51|477.63|0
1645816840000|2022-02-25 19:20:40|480.42|477.54|480.24|477.36|480.42|477.54|480.06|477.18|0
1645816850000|2022-02-25 19:20:50|480.42|477.54|480.96|478.08|480.96|478.08|480.24|477.36|0
1645816860000|2022-02-25 19:21:00|480.87|477.99|480.33|477.45|480.87|477.99|480.33|477.45|0
1645816870000|2022-02-25 19:21:10|480.42|477.54|481.32|478.44|481.5|478.62|480.42|477.54|0
1645816880000|2022-02-25 19:21:20|481.05|478.17|480.42|477.54|481.05|478.17|480.42|477.54|0
1645816890000|2022-02-25 19:21:30|480.24|477.36|480.42|477.54|480.42|477.54|480.24|477.36|0
1645816900000|2022-02-25 19:21:40|480.33|477.45|479.33|476.45|480.6|477.72|479.33|476.45|0
1645816910000|2022-02-25 19:21:50|479.51|476.63|479.69|476.81|479.69|476.81|479.33|476.45|0
1645816920000|2022-02-25 19:22:00|479.51|476.63|480.24|477.36|480.24|477.36|479.51|476.63|0
1645816930000|2022-02-25 19:22:10|480.06|477.18|479.33|476.45|480.24|477.36|479.33|476.45|0
1645816940000|2022-02-25 19:22:20|479.87|476.99|479.87|476.99|480.06|477.18|479.87|476.99|0
1645816950000|2022-02-25 19:22:30|479.61|476.73|479.33|476.45|479.61|476.73|479.15|476.27|0
1645816960000|2022-02-25 19:22:40|479.87|476.99|479.69|476.81|480.06|477.18|479.33|476.45|0
1645816970000|2022-02-25 19:22:50|479.87|476.99|479.69|476.81|480.06|477.18|479.69|476.81|0
1645816980000|2022-02-25 19:23:00|480.24|477.36|480.15|477.27|480.24|477.36|480.06|477.18|0
1645816990000|2022-02-25 19:23:10|480.24|477.36|479.51|476.63|480.24|477.36|479.33|476.45|0
1645817000000|2022-02-25 19:23:20|479.33|476.45|479.25|476.37|479.33|476.45|479.15|476.27|0
1645817010000|2022-02-25 19:23:30|479.07|476.19|477.71|474.83|479.07|476.19|477.45|474.57|0
1645817020000|2022-02-25 19:23:40|478.07|475.19|477.53|474.65|478.07|475.19|477.53|474.65|0
1645817030000|2022-02-25 19:23:50|477.71|474.83|477.71|474.83|477.71|474.83|477.71|474.83|0
1645817040000|2022-02-25 19:24:00|477.63|474.75|477.35|474.47|477.63|474.75|477.35|474.47|0
1645817050000|2022-02-25 19:24:10|477.17|474.29|477.53|474.65|477.53|474.65|477.17|474.29|0
1645817060000|2022-02-25 19:24:20|477.35|474.47|477.35|474.47|477.53|474.65|477.35|474.47|0
1645817070000|2022-02-25 19:24:30|476.99|474.11|477.17|474.29|477.17|474.29|476.81|473.93|0
1645817080000|2022-02-25 19:24:40|476.63|473.75|476.55|473.67|476.81|473.93|476.55|473.67|0
1645817090000|2022-02-25 19:24:50|476.45|473.57|476.19|473.31|476.63|473.75|476.19|473.31|0
1645817100000|2022-02-25 19:25:00|476.45|473.57|477.35|474.47|477.53|474.65|476.45|473.57|0
1645817110000|2022-02-25 19:25:10|477.71|474.83|477.17|474.29|478.07|475.19|476.63|473.75|0
1645817120000|2022-02-25 19:25:20|475.91|473.03|476.01|473.13|476.09|473.21|475.91|473.03|0
1645817130000|2022-02-25 19:25:30|476.09|473.21|476.09|473.21|476.45|473.57|475.91|473.03|0
1645817140000|2022-02-25 19:25:40|476.19|473.31|476.45|473.57|476.45|473.57|476.19|473.31|0
1645817150000|2022-02-25 19:25:50|476.55|473.67|476.81|473.93|476.81|473.93|476.55|473.67|0
1645817160000|2022-02-25 19:26:00|476.73|473.85|477.27|474.39|477.35|474.47|476.73|473.85|0
1645817170000|2022-02-25 19:26:10|478.43|475.55|478.97|476.09|478.97|476.09|478.43|475.55|0
1645817180000|2022-02-25 19:26:20|478.61|475.73|478.07|475.19|478.61|475.73|478.07|475.19|0
1645817190000|2022-02-25 19:26:30|478.25|475.37|478.61|475.73|478.61|475.73|478.25|475.37|0
1645817200000|2022-02-25 19:26:40|478.43|475.55|477.89|475.01|478.79|475.91|477.89|475.01|0
1645817210000|2022-02-25 19:26:50|477.35|474.47|477.71|474.83|477.71|474.83|477.35|474.47|0
1645817220000|2022-02-25 19:27:00|478.07|475.19|478.25|475.37|478.53|475.65|478.07|475.19|0
1645817230000|2022-02-25 19:27:10|478.07|475.19|477.89|475.01|478.07|475.19|477.62|474.74|0
1645817240000|2022-02-25 19:27:20|477.71|474.83|477.44|474.56|477.71|474.83|477.44|474.56|0
1645817250000|2022-02-25 19:27:30|477.53|474.65|477.35|474.47|477.71|474.83|477.17|474.29|0
1645817260000|2022-02-25 19:27:40|477.53|474.65|477.17|474.29|477.53|474.65|477.17|474.29|0
1645817270000|2022-02-25 19:27:50|477.71|474.83|477.62|474.74|477.71|474.83|477.35|474.47|0
1645817280000|2022-02-25 19:28:00|476.63|473.75|476.73|473.85|476.73|473.85|476.27|473.39|0
1645817290000|2022-02-25 19:28:10|476.63|473.75|476.63|473.75|476.73|473.85|476.63|473.75|0
1645817300000|2022-02-25 19:28:20|475.91|473.03|476.09|473.21|476.19|473.31|475.91|473.03|0
1645817310000|2022-02-25 19:28:30|476.27|473.39|476.99|474.11|476.99|474.11|476.27|473.39|0
1645817320000|2022-02-25 19:28:40|476.81|473.93|477.35|474.47|477.35|474.47|476.81|473.93|0
1645817330000|2022-02-25 19:28:50|477.26|474.38|477.26|474.38|477.26|474.38|477.26|474.38|0
1645817340000|2022-02-25 19:29:00|477.17|474.29|477.35|474.47|477.89|475.01|477.17|474.29|0
1645817350000|2022-02-25 19:29:10|477.53|474.65|477.35|474.47|477.53|474.65|476.99|474.11|0
1645817360000|2022-02-25 19:29:20|476.99|474.11|477.26|474.38|477.26|474.38|476.99|474.11|0
1645817370000|2022-02-25 19:29:30|477.35|474.47|477.62|474.74|477.62|474.74|477.17|474.29|0
1645817380000|2022-02-25 19:29:40|477.71|474.83|478.07|475.19|478.25|475.37|477.71|474.83|0
1645817390000|2022-02-25 19:29:50|478.52|475.64|478.07|475.19|478.52|475.64|478.07|475.19|0
1645817400000|2022-02-25 19:30:00|476.99|474.11|477.08|474.2|477.08|474.2|476.99|474.11|0
1645817410000|2022-02-25 19:30:10|476.9|474.02|476.81|473.93|476.9|474.02|476.63|473.75|0
1645817420000|2022-02-25 19:30:20|476.72|473.84|476.63|473.75|477.08|474.2|476.45|473.57|0
1645817430000|2022-02-25 19:30:30|476.45|473.57|476.81|473.93|476.99|474.11|476.27|473.39|0
1645817440000|2022-02-25 19:30:40|477.17|474.29|476.99|474.11|477.17|474.29|476.63|473.75|0
1645817450000|2022-02-25 19:30:50|476.81|473.93|476.27|473.39|476.81|473.93|476.27|473.39|0
1645817460000|2022-02-25 19:31:00|476.01|473.13|475.01|472.13|476.01|473.13|474.66|471.78|0
1645817470000|2022-02-25 19:31:10|475.19|472.31|475.83|472.95|475.83|472.95|475.19|472.31|0
1645817480000|2022-02-25 19:31:20|477.17|474.29|477.53|474.65|477.53|474.65|476.99|474.11|0
1645817490000|2022-02-25 19:31:30|477.17|474.29|477.71|474.83|477.71|474.83|477.17|474.29|0
1645817500000|2022-02-25 19:31:40|478.61|475.73|479.51|476.63|479.51|476.63|478.61|475.73|0
1645817510000|2022-02-25 19:31:50|480.23|477.35|479.87|476.99|480.23|477.35|479.87|476.99|0
1645817520000|2022-02-25 19:32:00|479.33|476.45|480.33|477.45|480.33|477.45|479.33|476.45|0
1645817530000|2022-02-25 19:32:10|480.77|477.89|479.69|476.81|480.77|477.89|479.33|476.45|0
1645817540000|2022-02-25 19:32:20|479.33|476.45|481.05|478.17|481.05|478.17|479.33|476.45|0
1645817550000|2022-02-25 19:32:30|481.68|478.8|481.14|478.26|481.68|478.8|481.14|478.26|0
1645817560000|2022-02-25 19:32:40|480.95|478.07|480.95|478.07|480.95|478.07|480.77|477.89|0
1645817570000|2022-02-25 19:32:50|480.77|477.89|481.23|478.35|481.32|478.44|480.77|477.89|0
1645817580000|2022-02-25 19:33:00|481.68|478.8|481.32|478.44|481.68|478.8|480.77|477.89|0
1645817590000|2022-02-25 19:33:10|481.68|478.8|481.68|478.8|481.68|478.8|481.68|478.8|0
1645817600000|2022-02-25 19:33:20|481.32|478.44|481.41|478.53|481.86|478.98|481.32|478.44|0
1645817610000|2022-02-25 19:33:30|481.5|478.62|481.77|478.89|481.86|478.98|481.5|478.62|0
1645817620000|2022-02-25 19:33:40|482.76|479.88|483.12|480.24|483.12|480.24|482.76|479.88|0
1645817630000|2022-02-25 19:33:50|483.67|480.79|483.22|480.34|483.67|480.79|482.94|480.06|0
1645817640000|2022-02-25 19:34:00|482.94|480.06|483.31|480.43|483.31|480.43|482.94|480.06|0
1645817650000|2022-02-25 19:34:10|483.12|480.24|485.3|482.42|485.3|482.42|483.12|480.24|0
1645817660000|2022-02-25 19:34:20|485.39|482.51|485.66|482.78|485.66|482.78|485.39|482.51|0
1645817670000|2022-02-25 19:34:30|486.03|483.15|484.94|482.06|486.03|483.15|484.94|482.06|0
1645817680000|2022-02-25 19:34:40|484.76|481.88|485.12|482.24|485.12|482.24|484.76|481.88|0
1645817690000|2022-02-25 19:34:50|485.3|482.42|484.76|481.88|485.3|482.42|484.76|481.88|0
1645817700000|2022-02-25 19:35:00|484.39|481.51|482.4|479.52|484.57|481.69|482.4|479.52|0
1645817710000|2022-02-25 19:35:10|482.58|479.7|482.4|479.52|482.58|479.7|482.4|479.52|0
1645817720000|2022-02-25 19:35:20|482.94|480.06|482.94|480.06|483.12|480.24|482.94|480.06|0
1645817730000|2022-02-25 19:35:30|482.49|479.61|481.68|478.8|482.49|479.61|481.68|478.8|0
1645817740000|2022-02-25 19:35:40|481.5|478.62|480.95|478.07|481.5|478.62|480.95|478.07|0
1645817750000|2022-02-25 19:35:50|481.5|478.62|481.68|478.8|482.04|479.16|481.5|478.62|0
1645817760000|2022-02-25 19:36:00|480.95|478.07|480.95|478.07|480.95|478.07|480.77|477.89|0
1645817770000|2022-02-25 19:36:10|480.59|477.71|481.86|478.98|482.04|479.16|480.59|477.71|0
1645817780000|2022-02-25 19:36:20|482.04|479.16|482.4|479.52|482.4|479.52|481.86|478.98|0
1645817790000|2022-02-25 19:36:30|482.22|479.34|481.68|478.8|482.22|479.34|481.68|478.8|0
1645817800000|2022-02-25 19:36:40|481.13|478.25|480.95|478.07|481.13|478.25|480.95|478.07|0
1645817810000|2022-02-25 19:36:50|480.87|477.99|481.31|478.43|481.31|478.43|480.77|477.89|0
1645817820000|2022-02-25 19:37:00|481.5|478.62|481.86|478.98|481.86|478.98|481.31|478.43|0
1645817830000|2022-02-25 19:37:10|481.41|478.53|481.31|478.43|481.5|478.62|481.31|478.43|0
1645817840000|2022-02-25 19:37:20|481.5|478.62|481.13|478.25|481.5|478.62|481.13|478.25|0
1645817850000|2022-02-25 19:37:30|480.95|478.07|480.87|477.99|481.31|478.43|480.87|477.99|0
1645817860000|2022-02-25 19:37:40|481.13|478.25|481.68|478.8|482.04|479.16|481.13|478.25|0
1645817870000|2022-02-25 19:37:50|482.22|479.34|482.04|479.16|482.22|479.34|482.04|479.16|0
1645817880000|2022-02-25 19:38:00|482.22|479.34|483.3|480.42|483.3|480.42|482.22|479.34|0
1645817890000|2022-02-25 19:38:10|482.4|479.52|483.85|480.97|483.85|480.97|482.4|479.52|0
1645817900000|2022-02-25 19:38:20|483.12|480.24|483.85|480.97|483.85|480.97|483.12|480.24|0
1645817910000|2022-02-25 19:38:30|484.03|481.15|483.67|480.79|484.03|481.15|483.67|480.79|0
1645817920000|2022-02-25 19:38:40|483.3|480.42|483.67|480.79|483.67|480.79|483.3|480.42|0
1645817930000|2022-02-25 19:38:50|483.48|480.6|484.03|481.15|484.03|481.15|483.48|480.6|0
1645817940000|2022-02-25 19:39:00|484.49|481.61|483.67|480.79|484.49|481.61|483.67|480.79|0
1645817950000|2022-02-25 19:39:10|483.48|480.6|482.94|480.06|483.48|480.6|482.94|480.06|0
1645817960000|2022-02-25 19:39:20|483.12|480.24|483.48|480.6|483.48|480.6|483.12|480.24|0
1645817970000|2022-02-25 19:39:30|483.67|480.79|483.12|480.24|483.67|480.79|482.76|479.88|0
1645817980000|2022-02-25 19:39:40|482.94|480.06|483.3|480.42|483.3|480.42|482.94|480.06|0
1645817990000|2022-02-25 19:39:50|483.48|480.6|483.67|480.79|483.67|480.79|483.3|480.42|0
1645818000000|2022-02-25 19:40:00|483.48|480.6|483.12|480.24|484.03|481.15|482.94|480.06|0
1645818010000|2022-02-25 19:40:10|482.58|479.7|482.76|479.88|482.94|480.06|482.58|479.7|0
1645818020000|2022-02-25 19:40:20|482.04|479.16|482.22|479.34|482.49|479.61|482.04|479.16|0
1645818030000|2022-02-25 19:40:30|482.49|479.61|481.95|479.07|482.49|479.61|481.95|479.07|0
1645818040000|2022-02-25 19:40:40|482.31|479.43|482.49|479.61|482.49|479.61|482.31|479.43|0
1645818050000|2022-02-25 19:40:50|482.22|479.34|481.86|478.98|482.22|479.34|481.86|478.98|0
1645818060000|2022-02-25 19:41:00|481.59|478.71|481.05|478.17|481.59|478.71|480.95|478.07|0
1645818070000|2022-02-25 19:41:10|481.13|478.25|480.95|478.07|481.31|478.43|480.95|478.07|0
1645818080000|2022-02-25 19:41:20|481.31|478.43|481.77|478.89|481.86|478.98|481.31|478.43|0
1645818090000|2022-02-25 19:41:30|482.04|479.16|482.04|479.16|482.04|479.16|481.86|478.98|0
1645818100000|2022-02-25 19:41:40|482.22|479.34|482.04|479.16|482.22|479.34|482.04|479.16|0
1645818110000|2022-02-25 19:41:50|481.95|479.07|482.22|479.34|482.4|479.52|481.95|479.07|0
1645818120000|2022-02-25 19:42:00|482.4|479.52|481.67|478.79|482.4|479.52|481.49|478.61|0
1645818130000|2022-02-25 19:42:10|481.49|478.61|482.4|479.52|482.4|479.52|481.49|478.61|0
1645818140000|2022-02-25 19:42:20|482.58|479.7|483.48|480.6|483.48|480.6|482.4|479.52|0
1645818150000|2022-02-25 19:42:30|483.66|480.78|484.75|481.87|484.75|481.87|483.66|480.78|0
1645818160000|2022-02-25 19:42:40|484.3|481.42|483.85|480.97|484.3|481.42|483.85|480.97|0
1645818170000|2022-02-25 19:42:50|484.03|481.15|486.75|483.87|486.75|483.87|484.03|481.15|0
1645818180000|2022-02-25 19:43:00|486.93|484.05|485.39|482.51|486.93|484.05|485.3|482.42|0
1645818190000|2022-02-25 19:43:10|485.03|482.15|484.93|482.05|485.03|482.15|484.75|481.87|0
1645818200000|2022-02-25 19:43:20|485.39|482.51|485.48|482.6|485.84|482.96|485.39|482.51|0
1645818210000|2022-02-25 19:43:30|485.12|482.24|484.75|481.87|485.3|482.42|484.75|481.87|0
1645818220000|2022-02-25 19:43:40|484.57|481.69|483.4|480.52|484.57|481.69|483.4|480.52|0
1645818230000|2022-02-25 19:43:50|483.66|480.78|483.85|480.97|483.85|480.97|483.66|480.78|0
1645818240000|2022-02-25 19:44:00|483.66|480.78|483.3|480.42|483.66|480.78|483.3|480.42|0
1645818250000|2022-02-25 19:44:10|482.94|480.06|482.76|479.88|483.3|480.42|482.76|479.88|0
1645818260000|2022-02-25 19:44:20|483.12|480.24|482.58|479.7|483.12|480.24|482.4|479.52|0
1645818270000|2022-02-25 19:44:30|482.94|480.06|482.76|479.88|483.3|480.42|482.76|479.88|0
1645818280000|2022-02-25 19:44:40|482.58|479.7|482.58|479.7|482.58|479.7|482.22|479.34|0
1645818290000|2022-02-25 19:44:50|482.4|479.52|482.22|479.34|482.4|479.52|481.95|479.07|0
1645818300000|2022-02-25 19:45:00|482.58|479.7|483.94|481.06|483.94|481.06|482.58|479.7|0
1645818310000|2022-02-25 19:45:10|483.48|480.6|482.58|479.7|483.48|480.6|482.22|479.34|0
1645818320000|2022-02-25 19:45:20|482.76|479.88|483.12|480.24|483.12|480.24|482.76|479.88|0
1645818330000|2022-02-25 19:45:30|482.94|480.06|482.58|479.7|482.94|480.06|482.4|479.52|0
1645818340000|2022-02-25 19:45:40|482.76|479.88|483.66|480.78|483.66|480.78|482.76|479.88|0
1645818350000|2022-02-25 19:45:50|483.3|480.42|484.12|481.24|484.12|481.24|483.3|480.42|0
1645818360000|2022-02-25 19:46:00|483.84|480.96|483.12|480.24|483.84|480.96|483.12|480.24|0
1645818370000|2022-02-25 19:46:10|482.94|480.06|482.58|479.7|482.94|480.06|482.4|479.52|0
1645818380000|2022-02-25 19:46:20|482.67|479.79|482.94|480.06|482.94|480.06|482.67|479.79|0
1645818390000|2022-02-25 19:46:30|483.48|480.6|483.12|480.24|484.21|481.33|483.12|480.24|0
1645818400000|2022-02-25 19:46:40|482.94|480.06|482.76|479.88|483.3|480.42|482.76|479.88|0
1645818410000|2022-02-25 19:46:50|482.58|479.7|483.12|480.24|483.12|480.24|482.58|479.7|0
1645818420000|2022-02-25 19:47:00|483.48|480.6|484.03|481.15|484.03|481.15|483.48|480.6|0
1645818430000|2022-02-25 19:47:10|483.4|480.52|483.48|480.6|483.58|480.7|483.4|480.52|0
1645818440000|2022-02-25 19:47:20|483.84|480.96|483.76|480.88|483.84|480.96|483.76|480.88|0
1645818450000|2022-02-25 19:47:30|483.48|480.6|482.76|479.88|483.48|480.6|482.76|479.88|0
1645818460000|2022-02-25 19:47:40|482.58|479.7|481.77|478.89|482.85|479.97|481.77|478.89|0
1645818470000|2022-02-25 19:47:50|481.31|478.43|481.31|478.43|481.4|478.52|481.31|478.43|0
1645818480000|2022-02-25 19:48:00|481.67|478.79|482.03|479.15|482.03|479.15|481.67|478.79|0
1645818490000|2022-02-25 19:48:10|481.85|478.97|483.12|480.24|483.12|480.24|481.85|478.97|0
1645818500000|2022-02-25 19:48:20|482.94|480.06|482.76|479.88|482.94|480.06|482.76|479.88|0
1645818510000|2022-02-25 19:48:30|482.94|480.06|482.94|480.06|482.94|480.06|482.31|479.43|0
1645818520000|2022-02-25 19:48:40|483.12|480.24|482.85|479.97|483.3|480.42|482.85|479.97|0
1645818530000|2022-02-25 19:48:50|483.12|480.24|484.75|481.87|484.75|481.87|483.12|480.24|0
1645818540000|2022-02-25 19:49:00|485.03|482.15|484.21|481.33|485.03|482.15|484.21|481.33|0
1645818550000|2022-02-25 19:49:10|484.03|481.15|484.39|481.51|484.39|481.51|483.84|480.96|0
1645818560000|2022-02-25 19:49:20|484.21|481.33|484.03|481.15|484.21|481.33|484.03|481.15|0
1645818570000|2022-02-25 19:49:30|484.48|481.6|484.3|481.42|484.48|481.6|484.03|481.15|0
1645818580000|2022-02-25 19:49:40|484.02|481.14|484.57|481.69|484.57|481.69|484.02|481.14|0
1645818590000|2022-02-25 19:49:50|484.93|482.05|485.48|482.6|485.48|482.6|484.93|482.05|0
1645818600000|2022-02-25 19:50:00|486.02|483.14|487.11|484.23|487.48|484.6|486.02|483.14|0
1645818610000|2022-02-25 19:50:10|487.02|484.14|485.48|482.6|487.02|484.14|485.48|482.6|0
1645818620000|2022-02-25 19:50:20|485.29|482.41|485.48|482.6|485.48|482.6|484.93|482.05|0
1645818630000|2022-02-25 19:50:30|486.02|483.14|486.93|484.05|486.93|484.05|485.66|482.78|0
1645818640000|2022-02-25 19:50:40|486.84|483.96|486.2|483.32|486.84|483.96|486.02|483.14|0
1645818650000|2022-02-25 19:50:50|486.38|483.5|487.21|484.33|487.21|484.33|486.38|483.5|0
1645818660000|2022-02-25 19:51:00|487.11|484.23|486.38|483.5|487.11|484.23|486.38|483.5|0
1645818670000|2022-02-25 19:51:10|486.57|483.69|487.66|484.78|487.66|484.78|486.57|483.69|0
1645818680000|2022-02-25 19:51:20|487.84|484.96|488.38|485.5|488.66|485.78|487.84|484.96|0
1645818690000|2022-02-25 19:51:30|488.12|485.24|488.38|485.5|488.93|486.05|488.12|485.24|0
1645818700000|2022-02-25 19:51:40|488.2|485.32|489.84|486.96|489.84|486.96|488.2|485.32|0
1645818710000|2022-02-25 19:51:50|489.3|486.42|490.49|487.61|490.49|487.61|489.3|486.42|0
1645818720000|2022-02-25 19:52:00|489.84|486.96|490.39|487.51|490.57|487.69|489.84|486.96|0
1645818730000|2022-02-25 19:52:10|489.84|486.96|490.76|487.88|490.76|487.88|489.48|486.6|0
1645818740000|2022-02-25 19:52:20|490.21|487.33|490.39|487.51|490.57|487.69|490.21|487.33|0
1645818750000|2022-02-25 19:52:30|490.94|488.06|490.57|487.69|490.94|488.06|490.57|487.69|0
1645818760000|2022-02-25 19:52:40|490.39|487.51|490.39|487.51|490.57|487.69|490.39|487.51|0
1645818770000|2022-02-25 19:52:50|490.57|487.69|491.12|488.24|491.12|488.24|490.57|487.69|0
1645818780000|2022-02-25 19:53:00|491.49|488.61|492.03|489.15|492.03|489.15|491.49|488.61|0
1645818790000|2022-02-25 19:53:10|492.22|489.34|492.03|489.15|492.22|489.34|491.85|488.97|0
1645818800000|2022-02-25 19:53:20|491.85|488.97|492.03|489.15|492.03|489.15|491.85|488.97|0
1645818810000|2022-02-25 19:53:30|492.77|489.89|492.03|489.15|492.77|489.89|491.85|488.97|0
1645818820000|2022-02-25 19:53:40|491.85|488.97|491.3|488.42|491.85|488.97|491.3|488.42|0
1645818830000|2022-02-25 19:53:50|491.95|489.07|492.4|489.52|492.4|489.52|491.95|489.07|0
1645818840000|2022-02-25 19:54:00|492.22|489.34|490.67|487.79|492.22|489.34|490.67|487.79|0
1645818850000|2022-02-25 19:54:10|489.66|486.78|489.48|486.6|489.66|486.78|489.3|486.42|0
1645818860000|2022-02-25 19:54:20|488.75|485.87|488.2|485.32|488.75|485.87|488.2|485.32|0
1645818870000|2022-02-25 19:54:30|488.02|485.14|488.38|485.5|488.57|485.69|488.02|485.14|0
1645818880000|2022-02-25 19:54:40|488.66|485.78|489.11|486.23|489.21|486.33|488.66|485.78|0
1645818890000|2022-02-25 19:54:50|488.75|485.87|488.57|485.69|488.75|485.87|488.57|485.69|0
1645818900000|2022-02-25 19:55:00|488.02|485.14|488.75|485.87|488.75|485.87|488.02|485.14|0
1645818910000|2022-02-25 19:55:10|488.93|486.05|488.2|485.32|488.93|486.05|488.02|485.14|0
1645818920000|2022-02-25 19:55:20|488.57|485.69|488.3|485.42|488.93|486.05|488.3|485.42|0
1645818930000|2022-02-25 19:55:30|488.02|485.14|487.57|484.69|488.02|485.14|487.47|484.59|0
1645818940000|2022-02-25 19:55:40|487.11|484.23|487.29|484.41|487.39|484.51|487.11|484.23|0
1645818950000|2022-02-25 19:55:50|487.11|484.23|486.48|483.6|487.11|484.23|486.02|483.14|0
1645818960000|2022-02-25 19:56:00|486.2|483.32|486.75|483.87|486.93|484.05|486.2|483.32|0
1645818970000|2022-02-25 19:56:10|486.2|483.32|487.29|484.41|487.39|484.51|486.2|483.32|0
1645818980000|2022-02-25 19:56:20|487.02|484.14|487.47|484.59|487.66|484.78|487.02|484.14|0
1645818990000|2022-02-25 19:56:30|487.11|484.23|487.02|484.14|487.11|484.23|486.75|483.87|0
1645819000000|2022-02-25 19:56:40|486.75|483.87|486.38|483.5|486.75|483.87|486.2|483.32|0
1645819010000|2022-02-25 19:56:50|486.56|483.68|486.75|483.87|486.75|483.87|486.02|483.14|0
1645819020000|2022-02-25 19:57:00|486.38|483.5|486.02|483.14|486.38|483.5|486.02|483.14|0
1645819030000|2022-02-25 19:57:10|485.93|483.05|485.11|482.23|485.93|483.05|485.11|482.23|0
1645819040000|2022-02-25 19:57:20|485.29|482.41|485.11|482.23|485.29|482.41|484.93|482.05|0
1645819050000|2022-02-25 19:57:30|485.47|482.59|484.93|482.05|485.47|482.59|484.93|482.05|0
1645819060000|2022-02-25 19:57:40|485.02|482.14|485.11|482.23|485.11|482.23|484.57|481.69|0
1645819070000|2022-02-25 19:57:50|484.75|481.87|484.38|481.5|485.02|482.14|484.38|481.5|0
1645819080000|2022-02-25 19:58:00|483.48|480.6|481.49|478.61|483.48|480.6|481.49|478.61|0
1645819090000|2022-02-25 19:58:10|482.39|479.51|483.66|480.78|484.75|481.87|482.39|479.51|0
1645819100000|2022-02-25 19:58:20|483.3|480.42|483.66|480.78|484.38|481.5|483.3|480.42|0
1645819110000|2022-02-25 19:58:30|483.84|480.96|483.48|480.6|483.84|480.96|483.48|480.6|0
1645819120000|2022-02-25 19:58:40|483.84|480.96|484.2|481.32|484.2|481.32|483.84|480.96|0
1645819130000|2022-02-25 19:58:50|485.11|482.23|484.75|481.87|485.11|482.23|484.75|481.87|0
1645819140000|2022-02-25 19:59:00|485.29|482.41|484.75|481.87|485.29|482.41|484.75|481.87|0
1645819150000|2022-02-25 19:59:10|484.38|481.5|484.2|481.32|484.38|481.5|484.02|481.14|0
1645819160000|2022-02-25 19:59:20|484.93|482.05|485.11|482.23|485.11|482.23|484.84|481.96|0
1645819170000|2022-02-25 19:59:30|485.29|482.41|485.47|482.59|485.47|482.59|485.29|482.41|0
1645819180000|2022-02-25 19:59:40|485.65|482.77|485.75|482.87|485.84|482.96|485.65|482.77|0
1645819190000|2022-02-25 19:59:50|485.47|482.59|485.29|482.41|485.84|482.96|485.29|482.41|0
1645819200000|2022-02-25 20:00:00|485.75|482.87|485.75|482.87|485.75|482.87|485.65|482.77|0
1645819210000|2022-02-25 20:00:10|485.65|482.77|485.93|483.05|485.93|483.05|485.65|482.77|0
1645819220000|2022-02-25 20:00:20|486.02|483.14|486.02|483.14|486.29|483.41|485.93|483.05|0
1645819230000|2022-02-25 20:00:30|485.65|482.77|486.38|483.5|486.38|483.5|485.65|482.77|0
1645819240000|2022-02-25 20:00:40|486.66|483.78|487.11|484.23|487.11|484.23|486.66|483.78|0
1645819250000|2022-02-25 20:00:50|487.29|484.41|487.65|484.77|487.65|484.77|487.29|484.41|0
1645819260000|2022-02-25 20:01:00|487.47|484.59|487.29|484.41|487.47|484.59|487.29|484.41|0
1645819270000|2022-02-25 20:01:10|487.84|484.96|490.02|487.14|490.02|487.14|487.84|484.96|0
1645819280000|2022-02-25 20:01:20|489.29|486.41|488.75|485.87|489.29|486.41|488.75|485.87|0
1645819290000|2022-02-25 20:01:30|488.56|485.68|488.93|486.05|488.93|486.05|488.56|485.68|0
1645819300000|2022-02-25 20:01:40|489.11|486.23|488.56|485.68|489.11|486.23|488.02|485.14|0
1645819310000|2022-02-25 20:01:50|488.93|486.05|488.75|485.87|488.93|486.05|488.75|485.87|0
1645819320000|2022-02-25 20:02:00|488.56|485.68|489.47|486.59|489.47|486.59|488.38|485.5|0
1645819330000|2022-02-25 20:02:10|490.02|487.14|489.84|486.96|490.2|487.32|489.84|486.96|0
1645819340000|2022-02-25 20:02:20|490.12|487.24|489.2|486.32|490.12|487.24|489.2|486.32|0
1645819350000|2022-02-25 20:02:30|489.66|486.78|489.02|486.14|489.66|486.78|489.02|486.14|0
1645819360000|2022-02-25 20:02:40|489.47|486.59|490.02|487.14|490.02|487.14|489.29|486.41|0
1645819370000|2022-02-25 20:02:50|490.93|488.05|491.48|488.6|491.48|488.6|490.93|488.05|0
1645819380000|2022-02-25 20:03:00|491.85|488.97|490.75|487.87|491.85|488.97|490.75|487.87|0
1645819390000|2022-02-25 20:03:10|491.12|488.24|490.2|487.32|491.21|488.33|490.2|487.32|0
1645819400000|2022-02-25 20:03:20|490.02|487.14|490.02|487.14|490.02|487.14|489.84|486.96|0
1645819410000|2022-02-25 20:03:30|489.66|486.78|488.56|485.68|489.66|486.78|488.56|485.68|0
1645819420000|2022-02-25 20:03:40|489.47|486.59|491.3|488.42|491.3|488.42|489.47|486.59|0
1645819430000|2022-02-25 20:03:50|490.93|488.05|491.48|488.6|491.48|488.6|490.75|487.87|0
1645819440000|2022-02-25 20:04:00|490.93|488.05|490.39|487.51|490.93|488.05|490.39|487.51|0
1645819450000|2022-02-25 20:04:10|490.02|487.14|489.11|486.23|490.02|487.14|489.11|486.23|0
1645819460000|2022-02-25 20:04:20|489.75|486.87|490.02|487.14|490.02|487.14|489.66|486.78|0
1645819470000|2022-02-25 20:04:30|489.84|486.96|489.29|486.41|490.02|487.14|489.29|486.41|0
1645819480000|2022-02-25 20:04:40|489.11|486.23|490.2|487.32|490.2|487.32|489.11|486.23|0
1645819490000|2022-02-25 20:04:50|490.12|487.24|490.02|487.14|490.39|487.51|490.02|487.14|0
1645819500000|2022-02-25 20:05:00|489.47|486.59|488.93|486.05|489.47|486.59|488.93|486.05|0
1645819510000|2022-02-25 20:05:10|488.38|485.5|489.11|486.23|489.11|486.23|488.38|485.5|0
1645819520000|2022-02-25 20:05:20|489.66|486.78|490.2|487.32|490.2|487.32|489.66|486.78|0
1645819530000|2022-02-25 20:05:30|490.12|487.24|489.66|486.78|490.66|487.78|489.47|486.59|0
1645819540000|2022-02-25 20:05:40|488.93|486.05|489.47|486.59|489.66|486.78|488.93|486.05|0
1645819550000|2022-02-25 20:05:50|489.66|486.78|489.66|486.78|489.66|486.78|489.39|486.51|0
1645819560000|2022-02-25 20:06:00|490.39|487.51|489.29|486.41|490.39|487.51|489.29|486.41|0
1645819570000|2022-02-25 20:06:10|488.74|485.86|488.2|485.32|488.74|485.86|488.2|485.32|0
1645819580000|2022-02-25 20:06:20|488.02|485.14|488.02|485.14|488.2|485.32|488.02|485.14|0
1645819590000|2022-02-25 20:06:30|489.11|486.23|488.56|485.68|489.11|486.23|488.56|485.68|0
1645819600000|2022-02-25 20:06:40|488.2|485.32|488.02|485.14|488.29|485.41|488.02|485.14|0
1645819610000|2022-02-25 20:06:50|488.56|485.68|488.2|485.32|488.56|485.68|488.2|485.32|0
1645819620000|2022-02-25 20:07:00|488.38|485.5|488.38|485.5|488.93|486.05|488.38|485.5|0
1645819630000|2022-02-25 20:07:10|488.2|485.32|488.74|485.86|488.74|485.86|488.2|485.32|0
1645819640000|2022-02-25 20:07:20|488.56|485.68|488.02|485.14|488.56|485.68|487.65|484.77|0
1645819650000|2022-02-25 20:07:30|488.47|485.59|488.38|485.5|488.56|485.68|488.38|485.5|0
1645819660000|2022-02-25 20:07:40|488.56|485.68|488.74|485.86|488.74|485.86|488.56|485.68|0
1645819670000|2022-02-25 20:07:50|489.11|486.23|488.74|485.86|489.11|486.23|488.56|485.68|0
1645819680000|2022-02-25 20:08:00|488.29|485.41|489.39|486.51|489.39|486.51|488.29|485.41|0
1645819690000|2022-02-25 20:08:10|489.47|486.59|490.2|487.32|490.3|487.42|489.47|486.59|0
1645819700000|2022-02-25 20:08:20|490.39|487.51|490.2|487.32|490.39|487.51|490.2|487.32|0
1645819710000|2022-02-25 20:08:30|489.47|486.59|489.66|486.78|489.84|486.96|489.47|486.59|0
1645819720000|2022-02-25 20:08:40|489.47|486.59|488.74|485.86|489.47|486.59|488.56|485.68|0
1645819730000|2022-02-25 20:08:50|488.2|485.32|486.92|484.04|488.2|485.32|486.92|484.04|0
1645819740000|2022-02-25 20:09:00|486.38|483.5|486.74|483.86|486.74|483.86|486.2|483.32|0
1645819750000|2022-02-25 20:09:10|486.92|484.04|486.2|483.32|486.92|484.04|486.2|483.32|0
1645819760000|2022-02-25 20:09:20|487.38|484.5|487.11|484.23|487.65|484.77|487.11|484.23|0
1645819770000|2022-02-25 20:09:30|488.2|485.32|487.65|484.77|488.2|485.32|487.56|484.68|0
1645819780000|2022-02-25 20:09:40|487.11|484.23|486.74|483.86|487.11|484.23|486.74|483.86|0
1645819790000|2022-02-25 20:09:50|487.1|484.22|487.1|484.22|487.29|484.41|487.1|484.22|0
1645819800000|2022-02-25 20:10:00|487.29|484.41|486.92|484.04|487.29|484.41|486.56|483.68|0
1645819810000|2022-02-25 20:10:10|487.47|484.59|486.92|484.04|487.47|484.59|486.92|484.04|0
1645819820000|2022-02-25 20:10:20|486.56|483.68|486.01|483.13|486.56|483.68|486.01|483.13|0
1645819830000|2022-02-25 20:10:30|485.65|482.77|486.92|484.04|486.92|484.04|485.65|482.77|0
1645819840000|2022-02-25 20:10:40|487.47|484.59|487.83|484.95|487.83|484.95|487.47|484.59|0
1645819850000|2022-02-25 20:10:50|487.65|484.77|487.93|485.05|487.93|485.05|487.65|484.77|0
1645819860000|2022-02-25 20:11:00|487.1|484.22|488.74|485.86|488.74|485.86|487.1|484.22|0
1645819870000|2022-02-25 20:11:10|488.47|485.59|489.65|486.77|489.65|486.77|488.11|485.23|0
1645819880000|2022-02-25 20:11:20|490.48|487.6|490.38|487.5|490.93|488.05|490.38|487.5|0
1645819890000|2022-02-25 20:11:30|490.2|487.32|490.2|487.32|490.2|487.32|490.2|487.32|0
1645819900000|2022-02-25 20:11:40|489.57|486.69|489.84|486.96|489.84|486.96|489.38|486.5|0
1645819910000|2022-02-25 20:11:50|489.11|486.23|489.29|486.41|489.29|486.41|489.11|486.23|0
1645819920000|2022-02-25 20:12:00|489.2|486.32|489.11|486.23|489.47|486.59|488.92|486.04|0
1645819930000|2022-02-25 20:12:10|488.74|485.86|488.74|485.86|488.92|486.04|488.74|485.86|0
1645819940000|2022-02-25 20:12:20|489.11|486.23|488.74|485.86|489.11|486.23|488.74|485.86|0
1645819950000|2022-02-25 20:12:30|489.11|486.23|488.92|486.04|489.11|486.23|488.74|485.86|0
1645819960000|2022-02-25 20:12:40|489.11|486.23|489.11|486.23|489.11|486.23|489.02|486.14|0
1645819970000|2022-02-25 20:12:50|488.2|485.32|488.56|485.68|488.56|485.68|488.01|485.13|0
1645819980000|2022-02-25 20:13:00|488.65|485.77|489.29|486.41|489.29|486.41|488.65|485.77|0
1645819990000|2022-02-25 20:13:10|489.84|486.96|490.02|487.14|490.3|487.42|489.84|486.96|0
1645820000000|2022-02-25 20:13:20|490.38|487.5|489.65|486.77|490.38|487.5|489.65|486.77|0
1645820010000|2022-02-25 20:13:30|489.57|486.69|489.65|486.77|489.65|486.77|489.57|486.69|0
1645820020000|2022-02-25 20:13:40|489.73|486.85|489.64|486.76|490|487.12|489.64|486.76|0
1645820030000|2022-02-25 20:13:50|489.09|486.21|488.91|486.03|489.09|486.21|488.91|486.03|0
1645820040000|2022-02-25 20:14:00|488.36|485.48|488.73|485.85|488.73|485.85|488.36|485.48|0
1645820050000|2022-02-25 20:14:10|489.27|486.39|489.09|486.21|489.27|486.39|488.91|486.03|0
1645820060000|2022-02-25 20:14:20|488.73|485.85|489.27|486.39|489.64|486.76|488.73|485.85|0
1645820070000|2022-02-25 20:14:30|489.09|486.21|488.55|485.67|489.09|486.21|488.36|485.48|0
1645820080000|2022-02-25 20:14:40|488.36|485.48|488.73|485.85|488.73|485.85|488.36|485.48|0
1645820090000|2022-02-25 20:14:50|488.55|485.67|487.09|484.21|488.55|485.67|487.09|484.21|0
1645820100000|2022-02-25 20:15:00|487.28|484.4|486.73|483.85|487.82|484.94|486.73|483.85|0
1645820110000|2022-02-25 20:15:10|486.37|483.49|487.46|484.58|487.46|484.58|486.37|483.49|0
1645820120000|2022-02-25 20:15:20|487.28|484.4|486.37|483.49|487.28|484.4|486.37|483.49|0
1645820130000|2022-02-25 20:15:30|486.19|483.31|484.74|481.86|486.19|483.31|484.74|481.86|0
1645820140000|2022-02-25 20:15:40|484.83|481.95|485.1|482.22|485.1|482.22|484.83|481.95|0
1645820150000|2022-02-25 20:15:50|484.2|481.32|483.47|480.59|484.2|481.32|483.47|480.59|0
1645820160000|2022-02-25 20:16:00|483.21|480.33|483.84|480.96|483.84|480.96|483.21|480.33|0
1645820170000|2022-02-25 20:16:10|483.29|480.41|483.66|480.78|483.66|480.78|483.29|480.41|0
1645820180000|2022-02-25 20:16:20|483.47|480.59|482.75|479.87|483.47|480.59|482.75|479.87|0
1645820190000|2022-02-25 20:16:30|482.03|479.15|482.75|479.87|482.75|479.87|482.03|479.15|0
1645820200000|2022-02-25 20:16:40|482.93|480.05|483.66|480.78|483.66|480.78|482.93|480.05|0
1645820210000|2022-02-25 20:16:50|484.02|481.14|485.28|482.4|485.28|482.4|484.02|481.14|0
1645820220000|2022-02-25 20:17:00|484.92|482.04|484.56|481.68|484.92|482.04|484.2|481.32|0
1645820230000|2022-02-25 20:17:10|484.38|481.5|485.82|482.94|485.82|482.94|484.38|481.5|0
1645820240000|2022-02-25 20:17:20|485.46|482.58|486.73|483.85|486.73|483.85|485.46|482.58|0
1645820250000|2022-02-25 20:17:30|486.55|483.67|486.37|483.49|486.55|483.67|486.28|483.4|0
1645820260000|2022-02-25 20:17:40|486.82|483.94|486.91|484.03|487.09|484.21|486.82|483.94|0
1645820270000|2022-02-25 20:17:50|486.55|483.67|486.37|483.49|486.73|483.85|486.37|483.49|0
1645820280000|2022-02-25 20:18:00|486.1|483.22|485.82|482.94|486.19|483.31|485.56|482.68|0
1645820290000|2022-02-25 20:18:10|485.64|482.76|484.74|481.86|485.82|482.94|484.74|481.86|0
1645820300000|2022-02-25 20:18:20|484.56|481.68|483.65|480.77|484.56|481.68|483.65|480.77|0
1645820310000|2022-02-25 20:18:30|483.84|480.96|482.93|480.05|483.84|480.96|482.93|480.05|0
1645820320000|2022-02-25 20:18:40|483.11|480.23|483.11|480.23|483.11|480.23|482.93|480.05|0
1645820330000|2022-02-25 20:18:50|482.93|480.05|482.75|479.87|482.93|480.05|482.57|479.69|0
1645820340000|2022-02-25 20:19:00|482.57|479.69|482.93|480.05|483.11|480.23|482.57|479.69|0
1645820350000|2022-02-25 20:19:10|483.03|480.15|483.11|480.23|483.57|480.69|483.03|480.15|0
1645820360000|2022-02-25 20:19:20|483.65|480.77|483.65|480.77|483.65|480.77|483.47|480.59|0
1645820370000|2022-02-25 20:19:30|483.47|480.59|483.57|480.69|483.57|480.69|483.11|480.23|0
1645820380000|2022-02-25 20:19:40|483.29|480.41|483.29|480.41|483.47|480.59|483.29|480.41|0
1645820390000|2022-02-25 20:19:50|482.93|480.05|482.93|480.05|482.93|480.05|482.75|479.87|0
1645820400000|2022-02-25 20:20:00|482.57|479.69|481.85|478.97|482.57|479.69|481.85|478.97|0
1645820410000|2022-02-25 20:20:10|481.31|478.43|481.22|478.34|481.4|478.52|481.13|478.25|0
1645820420000|2022-02-25 20:20:20|481.31|478.43|481.31|478.43|481.31|478.43|480.95|478.07|0
1645820430000|2022-02-25 20:20:30|481.4|478.52|481.49|478.61|481.67|478.79|481.31|478.43|0
1645820440000|2022-02-25 20:20:40|481.31|478.43|480.68|477.8|481.31|478.43|480.68|477.8|0
1645820450000|2022-02-25 20:20:50|480.95|478.07|481.4|478.52|481.4|478.52|480.95|478.07|0
1645820460000|2022-02-25 20:21:00|481.49|478.61|483.29|480.41|483.29|480.41|481.49|478.61|0
1645820470000|2022-02-25 20:21:10|483.65|480.77|483.93|481.05|484.2|481.32|483.65|480.77|0
1645820480000|2022-02-25 20:21:20|483.47|480.59|482.57|479.69|483.47|480.59|482.57|479.69|0
1645820490000|2022-02-25 20:21:30|482.93|480.05|482.75|479.87|482.93|480.05|482.75|479.87|0
1645820500000|2022-02-25 20:21:40|482.84|479.96|482.57|479.69|482.84|479.96|482.57|479.69|0
1645820510000|2022-02-25 20:21:50|482.21|479.33|482.57|479.69|482.57|479.69|482.21|479.33|0
1645820520000|2022-02-25 20:22:00|482.03|479.15|482.12|479.24|482.21|479.33|481.94|479.06|0
1645820530000|2022-02-25 20:22:10|481.13|478.25|481.13|478.25|481.31|478.43|480.95|478.07|0
1645820540000|2022-02-25 20:22:20|480.95|478.07|481.31|478.43|481.31|478.43|480.77|477.89|0
1645820550000|2022-02-25 20:22:30|481.67|478.79|481.13|478.25|481.67|478.79|480.95|478.07|0
1645820560000|2022-02-25 20:22:40|481.31|478.43|481.31|478.43|481.31|478.43|481.31|478.43|0
1645820570000|2022-02-25 20:22:50|481.49|478.61|481.22|478.34|481.49|478.61|481.22|478.34|0
1645820580000|2022-02-25 20:23:00|481.85|478.97|481.85|478.97|482.03|479.15|481.85|478.97|0
1645820590000|2022-02-25 20:23:10|481.67|478.79|480.77|477.89|481.67|478.79|480.77|477.89|0
1645820600000|2022-02-25 20:23:20|480.59|477.71|480.68|477.8|480.95|478.07|480.41|477.53|0
1645820610000|2022-02-25 20:23:30|480.77|477.89|480.41|477.53|480.77|477.89|480.41|477.53|0
1645820620000|2022-02-25 20:23:40|480.59|477.71|480.59|477.71|480.77|477.89|480.41|477.53|0
1645820630000|2022-02-25 20:23:50|480.77|477.89|479.51|476.63|480.77|477.89|479.51|476.63|0
1645820640000|2022-02-25 20:24:00|479.69|476.81|478.07|475.19|479.69|476.81|478.07|475.19|0
1645820650000|2022-02-25 20:24:10|477.35|474.47|476.64|473.76|477.89|475.01|476.64|473.76|0
1645820660000|2022-02-25 20:24:20|476.46|473.58|477.35|474.47|477.35|474.47|476.46|473.58|0
1645820670000|2022-02-25 20:24:30|477.71|474.83|477.71|474.83|477.89|475.01|477.71|474.83|0
1645820680000|2022-02-25 20:24:40|477|474.12|478.25|475.37|478.25|475.37|476.64|473.76|0
1645820690000|2022-02-25 20:24:50|478.61|475.73|478.43|475.55|478.61|475.73|478.25|475.37|0
1645820700000|2022-02-25 20:25:00|478.61|475.73|478.43|475.55|478.61|475.73|478.43|475.55|0
1645820710000|2022-02-25 20:25:10|478.25|475.37|478.79|475.91|478.97|476.09|478.25|475.37|0
1645820720000|2022-02-25 20:25:20|478.97|476.09|478.97|476.09|478.97|476.09|478.97|476.09|0
1645820730000|2022-02-25 20:25:30|478.79|475.91|478.61|475.73|478.79|475.91|478.25|475.37|0
1645820740000|2022-02-25 20:25:40|479.51|476.63|480.77|477.89|480.77|477.89|479.51|476.63|0
1645820750000|2022-02-25 20:25:50|480.41|477.53|480.05|477.17|480.41|477.53|479.69|476.81|0
1645820760000|2022-02-25 20:26:00|479.51|476.63|479.33|476.45|479.51|476.63|478.97|476.09|0
1645820770000|2022-02-25 20:26:10|479.51|476.63|479.78|476.9|479.78|476.9|479.51|476.63|0
1645820780000|2022-02-25 20:26:20|479.51|476.63|479.69|476.81|479.69|476.81|479.51|476.63|0
1645820790000|2022-02-25 20:26:30|479.78|476.9|480.59|477.71|480.59|477.71|479.69|476.81|0
1645820800000|2022-02-25 20:26:40|480.77|477.89|481.13|478.25|481.13|478.25|480.77|477.89|0
1645820810000|2022-02-25 20:26:50|480.95|478.07|480.5|477.62|480.95|478.07|480.5|477.62|0
1645820820000|2022-02-25 20:27:00|480.41|477.53|480.41|477.53|480.41|477.53|480.41|477.53|0
1645820830000|2022-02-25 20:27:10|480.59|477.71|479.51|476.63|480.59|477.71|479.51|476.63|0
1645820840000|2022-02-25 20:27:20|479.69|476.81|479.42|476.54|479.69|476.81|479.42|476.54|0
1645820850000|2022-02-25 20:27:30|479.51|476.63|479.24|476.36|479.51|476.63|479.15|476.27|0
1645820860000|2022-02-25 20:27:40|478.97|476.09|478.79|475.91|478.97|476.09|478.61|475.73|0
1645820870000|2022-02-25 20:27:50|478.61|475.73|479.51|476.63|479.51|476.63|478.61|475.73|0
1645820880000|2022-02-25 20:28:00|479.33|476.45|479.69|476.81|480.05|477.17|479.33|476.45|0
1645820890000|2022-02-25 20:28:10|479.51|476.63|481.78|478.9|481.78|478.9|479.51|476.63|0
1645820900000|2022-02-25 20:28:20|481.6|478.72|482.5|479.62|482.5|479.62|481.6|478.72|0
1645820910000|2022-02-25 20:28:30|482.32|479.44|482.5|479.62|482.5|479.62|482.32|479.44|0
1645820920000|2022-02-25 20:28:40|482.14|479.26|483.22|480.34|483.4|480.52|482.14|479.26|0
1645820930000|2022-02-25 20:28:50|483.85|480.97|484.12|481.24|484.12|481.24|483.58|480.7|0
1645820940000|2022-02-25 20:29:00|483.94|481.06|483.85|480.97|484.12|481.24|483.85|480.97|0
1645820950000|2022-02-25 20:29:10|483.94|481.06|483.22|480.34|483.94|481.06|483.04|480.16|0
1645820960000|2022-02-25 20:29:20|484.12|481.24|483.67|480.79|484.3|481.42|483.67|480.79|0
1645820970000|2022-02-25 20:29:30|483.76|480.88|483.76|480.88|483.76|480.88|483.58|480.7|0
1645820980000|2022-02-25 20:29:40|484.12|481.24|483.4|480.52|484.12|481.24|483.4|480.52|0
1645820990000|2022-02-25 20:29:50|483.58|480.7|483.76|480.88|483.76|480.88|483.58|480.7|0
1645821000000|2022-02-25 20:30:00|482.86|479.98|483.76|480.88|483.76|480.88|482.86|479.98|0
1645821010000|2022-02-25 20:30:10|483.67|480.79|483.04|480.16|483.67|480.79|483.04|480.16|0
1645821020000|2022-02-25 20:30:20|482.86|479.98|481.78|478.9|482.86|479.98|481.42|478.54|0
1645821030000|2022-02-25 20:30:30|481.6|478.72|481.24|478.36|481.6|478.72|481.24|478.36|0
1645821040000|2022-02-25 20:30:40|481.78|478.9|481.06|478.18|481.78|478.9|481.06|478.18|0
1645821050000|2022-02-25 20:30:50|481.42|478.54|481.06|478.18|481.42|478.54|480.88|478|0
1645821060000|2022-02-25 20:31:00|481.15|478.27|481.42|478.54|481.42|478.54|480.88|478|0
1645821070000|2022-02-25 20:31:10|481.24|478.36|482.5|479.62|482.5|479.62|481.24|478.36|0
1645821080000|2022-02-25 20:31:20|482.14|479.26|482.14|479.26|482.14|479.26|481.96|479.08|0
1645821090000|2022-02-25 20:31:30|482.68|479.8|481.6|478.72|482.68|479.8|481.6|478.72|0
1645821100000|2022-02-25 20:31:40|481.06|478.18|481.78|478.9|481.78|478.9|481.06|478.18|0
1645821110000|2022-02-25 20:31:50|481.96|479.08|481.96|479.08|481.96|479.08|481.96|479.08|0
1645821120000|2022-02-25 20:32:00|481.51|478.63|480.26|477.38|481.6|478.72|480.26|477.38|0
1645821130000|2022-02-25 20:32:10|480.17|477.29|479.63|476.75|480.17|477.29|479.63|476.75|0
1645821140000|2022-02-25 20:32:20|479.81|476.93|479.45|476.57|479.81|476.93|479.45|476.57|0
1645821150000|2022-02-25 20:32:30|479.36|476.48|479.27|476.39|479.36|476.48|479.27|476.39|0
1645821160000|2022-02-25 20:32:40|480.17|477.29|480.88|478|480.88|478|480.17|477.29|0
1645821170000|2022-02-25 20:32:50|480.7|477.82|480.88|478|480.88|478|480.7|477.82|0
1645821180000|2022-02-25 20:33:00|480.8|477.92|479.54|476.66|480.8|477.92|479.54|476.66|0
1645821190000|2022-02-25 20:33:10|479.63|476.75|479.99|477.11|479.99|477.11|479.63|476.75|0
1645821200000|2022-02-25 20:33:20|480.16|477.28|479.45|476.57|480.16|477.28|479.45|476.57|0
1645821210000|2022-02-25 20:33:30|479.63|476.75|479.63|476.75|479.81|476.93|479.45|476.57|0
1645821220000|2022-02-25 20:33:40|479.45|476.57|479.27|476.39|479.45|476.57|479.27|476.39|0
1645821230000|2022-02-25 20:33:50|479.45|476.57|481.42|478.54|481.42|478.54|479.45|476.57|0
1645821240000|2022-02-25 20:34:00|481.15|478.27|481.33|478.45|481.42|478.54|481.15|478.27|0
1645821250000|2022-02-25 20:34:10|482.32|479.44|481.96|479.08|483.39|480.51|481.96|479.08|0
1645821260000|2022-02-25 20:34:20|482.41|479.53|481.42|478.54|482.41|479.53|481.42|478.54|0
1645821270000|2022-02-25 20:34:30|481.24|478.36|482.14|479.26|482.32|479.44|481.24|478.36|0
1645821280000|2022-02-25 20:34:40|482.32|479.44|482.59|479.71|482.59|479.71|482.32|479.44|0
1645821290000|2022-02-25 20:34:50|482.32|479.44|484.47|481.59|484.47|481.59|482.32|479.44|0
1645821300000|2022-02-25 20:35:00|484.93|482.05|486.82|483.94|486.82|483.94|484.83|481.95|0
1645821310000|2022-02-25 20:35:10|486.46|483.58|485.91|483.03|486.46|483.58|485.55|482.67|0
1645821320000|2022-02-25 20:35:20|486.27|483.39|485.73|482.85|486.27|483.39|485.73|482.85|0
1645821330000|2022-02-25 20:35:30|485.91|483.03|484.93|482.05|485.91|483.03|484.93|482.05|0
1645821340000|2022-02-25 20:35:40|484.65|481.77|484.65|481.77|484.83|481.95|484.65|481.77|0
1645821350000|2022-02-25 20:35:50|484.83|481.95|486.27|483.39|486.27|483.39|484.65|481.77|0
1645821360000|2022-02-25 20:36:00|486.09|483.21|485.55|482.67|486.09|483.21|485.55|482.67|0
1645821370000|2022-02-25 20:36:10|485.91|483.03|486.37|483.49|486.37|483.49|485.91|483.03|0
1645821380000|2022-02-25 20:36:20|487.54|484.66|487|484.12|487.54|484.66|487|484.12|0
1645821390000|2022-02-25 20:36:30|487.36|484.48|488.08|485.2|488.08|485.2|487.36|484.48|0
1645821400000|2022-02-25 20:36:40|488.26|485.38|487.18|484.3|488.26|485.38|487.18|484.3|0
1645821410000|2022-02-25 20:36:50|487.9|485.02|486.82|483.94|487.9|485.02|486.82|483.94|0
1645821420000|2022-02-25 20:37:00|486.91|484.03|486.91|484.03|486.91|484.03|486.45|483.57|0
1645821430000|2022-02-25 20:37:10|486.64|483.76|485.37|482.49|486.64|483.76|485.19|482.31|0
1645821440000|2022-02-25 20:37:20|485.73|482.85|485.37|482.49|485.91|483.03|485.37|482.49|0
1645821450000|2022-02-25 20:37:30|485.55|482.67|485.55|482.67|485.55|482.67|485.19|482.31|0
1645821460000|2022-02-25 20:37:40|485.47|482.59|485.73|482.85|485.73|482.85|485.01|482.13|0
1645821470000|2022-02-25 20:37:50|485.55|482.67|485.65|482.77|485.73|482.85|485.55|482.67|0
1645821480000|2022-02-25 20:38:00|485.37|482.49|485.91|483.03|485.91|483.03|485.37|482.49|0
1645821490000|2022-02-25 20:38:10|487|484.12|487|484.12|487.72|484.84|486.82|483.94|0
1645821500000|2022-02-25 20:38:20|487.18|484.3|486.19|483.31|487.18|484.3|486.19|483.31|0
1645821510000|2022-02-25 20:38:30|485.91|483.03|486.37|483.49|486.45|483.57|485.91|483.03|0
1645821520000|2022-02-25 20:38:40|486.45|483.57|486.63|483.75|486.73|483.85|486.27|483.39|0
1645821530000|2022-02-25 20:38:50|486.45|483.57|485.73|482.85|486.63|483.75|485.73|482.85|0
1645821540000|2022-02-25 20:39:00|485.55|482.67|486.37|483.49|486.45|483.57|485.55|482.67|0
1645821550000|2022-02-25 20:39:10|485.37|482.49|485.55|482.67|485.55|482.67|485.19|482.31|0
1645821560000|2022-02-25 20:39:20|484.11|481.23|482.85|479.97|484.11|481.23|482.85|479.97|0
1645821570000|2022-02-25 20:39:30|482.67|479.79|483.39|480.51|483.39|480.51|482.67|479.79|0
1645821580000|2022-02-25 20:39:40|484.11|481.23|483.93|481.05|484.11|481.23|483.57|480.69|0
1645821590000|2022-02-25 20:39:50|483.21|480.33|482.95|480.07|483.31|480.43|482.85|479.97|0
1645821600000|2022-02-25 20:40:00|483.03|480.15|482.67|479.79|483.21|480.33|482.31|479.43|0
1645821610000|2022-02-25 20:40:10|482.31|479.43|482.31|479.43|482.31|479.43|482.23|479.35|0
1645821620000|2022-02-25 20:40:20|482.49|479.61|482.85|479.97|483.57|480.69|482.49|479.61|0
1645821630000|2022-02-25 20:40:30|483.39|480.51|483.93|481.05|483.93|481.05|483.39|480.51|0
1645821640000|2022-02-25 20:40:40|483.75|480.87|483.93|481.05|484.11|481.23|483.75|480.87|0
1645821650000|2022-02-25 20:40:50|484.11|481.23|484.83|481.95|484.83|481.95|483.93|481.05|0
1645821660000|2022-02-25 20:41:00|485.01|482.13|484.65|481.77|485.01|482.13|483.93|481.05|0
1645821670000|2022-02-25 20:41:10|484.83|481.95|483.57|480.69|484.83|481.95|483.57|480.69|0
1645821680000|2022-02-25 20:41:20|483.39|480.51|485.01|482.13|485.01|482.13|483.39|480.51|0
1645821690000|2022-02-25 20:41:30|484.65|481.77|484.65|481.77|484.92|482.04|484.65|481.77|0
1645821700000|2022-02-25 20:41:40|484.47|481.59|484.47|481.59|484.47|481.59|484.11|481.23|0
1645821710000|2022-02-25 20:41:50|485.01|482.13|483.39|480.51|485.01|482.13|483.39|480.51|0
1645821720000|2022-02-25 20:42:00|484.65|481.77|485.73|482.85|485.73|482.85|484.65|481.77|0
1645821730000|2022-02-25 20:42:10|485.19|482.31|484.83|481.95|485.19|482.31|484.47|481.59|0
1645821740000|2022-02-25 20:42:20|483.84|480.96|483.75|480.87|484.11|481.23|483.75|480.87|0
1645821750000|2022-02-25 20:42:30|483.21|480.33|484.83|481.95|484.83|481.95|483.21|480.33|0
1645821760000|2022-02-25 20:42:40|484.47|481.59|484.47|481.59|484.47|481.59|484.2|481.32|0
1645821770000|2022-02-25 20:42:50|484.29|481.41|483.39|480.51|484.29|481.41|483.39|480.51|0
1645821780000|2022-02-25 20:43:00|483.21|480.33|483.57|480.69|483.57|480.69|483.21|480.33|0
1645821790000|2022-02-25 20:43:10|483.39|480.51|481.6|478.72|483.39|480.51|481.6|478.72|0
1645821800000|2022-02-25 20:43:20|481.42|478.54|481.42|478.54|481.78|478.9|481.33|478.45|0
1645821810000|2022-02-25 20:43:30|481.77|478.89|481.6|478.72|481.87|478.99|481.6|478.72|0
1645821820000|2022-02-25 20:43:40|481.24|478.36|479.8|476.92|481.24|478.36|479.8|476.92|0
1645821830000|2022-02-25 20:43:50|479.27|476.39|478.91|476.03|479.27|476.39|478.91|476.03|0
1645821840000|2022-02-25 20:44:00|479.8|476.92|479.8|476.92|479.8|476.92|479.62|476.74|0
1645821850000|2022-02-25 20:44:10|480.16|477.28|478.91|476.03|480.16|477.28|478.91|476.03|0
1645821860000|2022-02-25 20:44:20|478.55|475.67|478.73|475.85|478.73|475.85|478.37|475.49|0
1645821870000|2022-02-25 20:44:30|478.19|475.31|480.16|477.28|480.16|477.28|478.19|475.31|0
1645821880000|2022-02-25 20:44:40|480.34|477.46|481.06|478.18|481.06|478.18|480.34|477.46|0
1645821890000|2022-02-25 20:44:50|481.24|478.36|481.24|478.36|481.77|478.89|481.24|478.36|0
1645821900000|2022-02-25 20:45:00|482.31|479.43|482.49|479.61|482.49|479.61|481.95|479.07|0
1645821910000|2022-02-25 20:45:10|481.77|478.89|482.13|479.25|482.13|479.25|481.77|478.89|0
1645821920000|2022-02-25 20:45:20|481.59|478.71|482.49|479.61|483.03|480.15|481.59|478.71|0
1645821930000|2022-02-25 20:45:30|482.85|479.97|481.77|478.89|482.85|479.97|481.77|478.89|0
1645821940000|2022-02-25 20:45:40|481.24|478.36|480.16|477.28|481.24|478.36|480.16|477.28|0
1645821950000|2022-02-25 20:45:50|480.7|477.82|481.06|478.18|481.06|478.18|480.7|477.82|0
1645821960000|2022-02-25 20:46:00|480.7|477.82|480.16|477.28|480.7|477.82|480.16|477.28|0
1645821970000|2022-02-25 20:46:10|479.27|476.39|481.24|478.36|481.24|478.36|479.27|476.39|0
1645821980000|2022-02-25 20:46:20|481.59|478.71|481.77|478.89|481.77|478.89|481.59|478.71|0
1645821990000|2022-02-25 20:46:30|481.95|479.07|480.16|477.28|481.95|479.07|480.16|477.28|0
1645822000000|2022-02-25 20:46:40|480.25|477.37|479.8|476.92|480.25|477.37|479.8|476.92|0
1645822010000|2022-02-25 20:46:50|479.27|476.39|480.88|478|480.88|478|479.27|476.39|0
1645822020000|2022-02-25 20:47:00|480.34|477.46|480.52|477.64|481.06|478.18|479.8|476.92|0
1645822030000|2022-02-25 20:47:10|481.06|478.18|479.44|476.56|481.06|478.18|479.44|476.56|0
1645822040000|2022-02-25 20:47:20|479.62|476.74|479.62|476.74|479.62|476.74|479.44|476.56|0
1645822050000|2022-02-25 20:47:30|479.27|476.39|479.8|476.92|479.98|477.1|479.27|476.39|0
1645822060000|2022-02-25 20:47:40|480.16|477.28|480.34|477.46|480.34|477.46|479.9|477.02|0
1645822070000|2022-02-25 20:47:50|480.88|478|480.52|477.64|480.88|478|479.44|476.56|0
1645822080000|2022-02-25 20:48:00|480.25|477.37|481.95|479.07|481.95|479.07|480.25|477.37|0
1645822090000|2022-02-25 20:48:10|481.51|478.63|481.87|478.99|482.31|479.43|481.51|478.63|0
1645822100000|2022-02-25 20:48:20|481.95|479.07|480.34|477.46|481.95|479.07|480.34|477.46|0
1645822110000|2022-02-25 20:48:30|479.62|476.74|478.91|476.03|479.62|476.74|478.91|476.03|0
1645822120000|2022-02-25 20:48:40|479.09|476.21|478.82|475.94|479.18|476.3|478.82|475.94|0
1645822130000|2022-02-25 20:48:50|478.19|475.31|477.83|474.95|478.82|475.94|477.83|474.95|0
1645822140000|2022-02-25 20:49:00|478.55|475.67|481.23|478.35|481.23|478.35|478.55|475.67|0
1645822150000|2022-02-25 20:49:10|481.69|478.81|482.85|479.97|482.85|479.97|481.69|478.81|0
1645822160000|2022-02-25 20:49:20|483.03|480.15|481.95|479.07|483.03|480.15|481.95|479.07|0
1645822170000|2022-02-25 20:49:30|482.49|479.61|483.21|480.33|483.21|480.33|482.49|479.61|0
1645822180000|2022-02-25 20:49:40|483.03|480.15|483.21|480.33|483.21|480.33|483.03|480.15|0
1645822190000|2022-02-25 20:49:50|482.67|479.79|481.95|479.07|482.67|479.79|481.95|479.07|0
1645822200000|2022-02-25 20:50:00|482.58|479.7|480.34|477.46|482.58|479.7|479.89|477.01|0
1645822210000|2022-02-25 20:50:10|480.7|477.82|482.23|479.35|482.31|479.43|480.7|477.82|0
1645822220000|2022-02-25 20:50:20|482.31|479.43|481.23|478.35|482.31|479.43|481.23|478.35|0
1645822230000|2022-02-25 20:50:30|480.7|477.82|479.26|476.38|480.7|477.82|479.26|476.38|0
1645822240000|2022-02-25 20:50:40|479.54|476.66|478.01|475.13|479.54|476.66|478.01|475.13|0
1645822250000|2022-02-25 20:50:50|478.46|475.58|478.01|475.13|478.46|475.58|478.01|475.13|0
1645822260000|2022-02-25 20:51:00|478.19|475.31|478.37|475.49|478.91|476.03|478.19|475.31|0
1645822270000|2022-02-25 20:51:10|478.19|475.31|478.37|475.49|478.37|475.49|478.19|475.31|0
1645822280000|2022-02-25 20:51:20|478.19|475.31|478.37|475.49|478.37|475.49|478.19|475.31|0
1645822290000|2022-02-25 20:51:30|478.01|475.13|477.83|474.95|478.55|475.67|477.83|474.95|0
1645822300000|2022-02-25 20:51:40|477.48|474.6|476.76|473.88|477.48|474.6|476.41|473.53|0
1645822310000|2022-02-25 20:51:50|476.58|473.7|476.58|473.7|476.58|473.7|476.5|473.62|0
1645822320000|2022-02-25 20:52:00|476.76|473.88|477.65|474.77|477.65|474.77|476.76|473.88|0
1645822330000|2022-02-25 20:52:10|477.83|474.95|479.26|476.38|479.26|476.38|477.83|474.95|0
1645822340000|2022-02-25 20:52:20|478.73|475.85|478.37|475.49|478.73|475.85|478.01|475.13|0
1645822350000|2022-02-25 20:52:30|478.01|475.13|478.01|475.13|478.01|475.13|477.83|474.95|0
1645822360000|2022-02-25 20:52:40|477.93|475.05|477.65|474.77|477.93|475.05|477.65|474.77|0
1645822370000|2022-02-25 20:52:50|477.75|474.87|477.12|474.24|478.19|475.31|477.12|474.24|0
1645822380000|2022-02-25 20:53:00|477.3|474.42|476.85|473.97|477.3|474.42|476.85|473.97|0
1645822390000|2022-02-25 20:53:10|476.94|474.06|477.12|474.24|477.83|474.95|476.94|474.06|0
1645822400000|2022-02-25 20:53:20|476.41|473.53|476.05|473.17|476.58|473.7|475.34|472.46|0
1645822410000|2022-02-25 20:53:30|475.51|472.63|475.87|472.99|475.87|472.99|475.51|472.63|0
1645822420000|2022-02-25 20:53:40|476.05|473.17|476.94|474.06|476.94|474.06|476.05|473.17|0
1645822430000|2022-02-25 20:53:50|476.58|473.7|476.05|473.17|476.58|473.7|476.05|473.17|0
1645822440000|2022-02-25 20:54:00|475.87|472.99|476.05|473.17|476.05|473.17|475.51|472.63|0
1645822450000|2022-02-25 20:54:10|476.4|473.52|476.4|473.52|476.4|473.52|476.05|473.17|0
1645822460000|2022-02-25 20:54:20|476.58|473.7|477.3|474.42|477.3|474.42|476.58|473.7|0
1645822470000|2022-02-25 20:54:30|477.39|474.51|478.55|475.67|478.55|475.67|477.39|474.51|0
1645822480000|2022-02-25 20:54:40|476.4|473.52|476.94|474.06|477.3|474.42|476.4|473.52|0
1645822490000|2022-02-25 20:54:50|477.12|474.24|478.19|475.31|478.19|475.31|477.12|474.24|0
1645822500000|2022-02-25 20:55:00|478.9|476.02|479.26|476.38|479.62|476.74|478.9|476.02|0
1645822510000|2022-02-25 20:55:10|479.08|476.2|477.65|474.77|479.08|476.2|477.65|474.77|0
1645822520000|2022-02-25 20:55:20|477.12|474.24|476.58|473.7|477.48|474.6|476.58|473.7|0
1645822530000|2022-02-25 20:55:30|476.23|473.35|475.87|472.99|476.32|473.44|475.69|472.81|0
1645822540000|2022-02-25 20:55:40|476.23|473.35|476.4|473.52|476.4|473.52|476.05|473.17|0
1645822550000|2022-02-25 20:55:50|476.05|473.17|476.58|473.7|476.76|473.88|476.05|473.17|0
1645822560000|2022-02-25 20:56:00|477.3|474.42|476.4|473.52|477.3|474.42|476.4|473.52|0
1645822570000|2022-02-25 20:56:10|476.68|473.8|476.4|473.52|476.68|473.8|476.4|473.52|0
1645822580000|2022-02-25 20:56:20|475.73|472.85|476.27|473.39|476.27|473.39|475.73|472.85|0
1645822590000|2022-02-25 20:56:30|475.91|473.03|476.98|474.1|476.98|474.1|475.91|473.03|0
1645822600000|2022-02-25 20:56:40|476.8|473.92|477.34|474.46|477.34|474.46|476.8|473.92|0
1645822610000|2022-02-25 20:56:50|475.33|472.45|474.61|471.73|475.33|472.45|474.61|471.73|0
1645822620000|2022-02-25 20:57:00|474.79|471.91|476.04|473.16|476.04|473.16|474.79|471.91|0
1645822630000|2022-02-25 20:57:10|476.76|473.88|476.76|473.88|476.94|474.06|476.76|473.88|0
1645822640000|2022-02-25 20:57:20|477.04|474.16|476.68|473.8|477.04|474.16|476.68|473.8|0
1645822650000|2022-02-25 20:57:30|476.58|473.7|476.04|473.16|476.58|473.7|476.04|473.16|0
1645822660000|2022-02-25 20:57:40|476.58|473.7|475.86|472.98|476.58|473.7|475.86|472.98|0
1645822670000|2022-02-25 20:57:50|475.69|472.81|476.4|473.52|476.4|473.52|475.51|472.63|0
1645822680000|2022-02-25 20:58:00|476.22|473.34|476.58|473.7|476.58|473.7|476.04|473.16|0
1645822690000|2022-02-25 20:58:10|476.04|473.16|475.69|472.81|476.04|473.16|475.69|472.81|0
1645822700000|2022-02-25 20:58:20|475.51|472.63|475.15|472.27|475.69|472.81|475.15|472.27|0
1645822710000|2022-02-25 20:58:30|475.69|472.81|475.33|472.45|475.69|472.81|475.33|472.45|0
1645822720000|2022-02-25 20:58:40|475.15|472.27|475.86|472.98|476.04|473.16|475.15|472.27|0
1645822730000|2022-02-25 20:58:50|476.04|473.16|474.97|472.09|476.04|473.16|474.97|472.09|0
1645822740000|2022-02-25 20:59:00|474.61|471.73|475.15|472.27|475.15|472.27|474.61|471.73|0
1645822750000|2022-02-25 20:59:10|474.61|471.73|473.53|470.65|474.61|471.73|473.53|470.65|0
1645822760000|2022-02-25 20:59:20|474.07|471.19|473.89|471.01|474.07|471.19|473.89|471.01|0
1645822770000|2022-02-25 20:59:30|474.25|471.37|473.89|471.01|474.43|471.55|473.89|471.01|0
1645822780000|2022-02-25 20:59:40|473.53|470.65|473.18|470.3|473.71|470.83|473.18|470.3|0
1645822790000|2022-02-25 20:59:50|473.71|470.83|473.71|470.83|473.71|470.83|473.18|470.3|0
1645822800000|2022-02-25 21:00:00|472.82|469.94|473|470.12|473|470.12|472.82|469.94|0
1645822810000|2022-02-25 21:00:10|472.82|469.94|472.28|469.4|472.82|469.94|471.66|468.78|0
1645822820000|2022-02-25 21:00:20|472.1|469.22|472.64|469.76|472.64|469.76|471.92|469.04|0
1645822830000|2022-02-25 21:00:30|472.82|469.94|472.82|469.94|472.82|469.94|472.46|469.58|0
1645822840000|2022-02-25 21:00:40|472.46|469.58|472.46|469.58|472.64|469.76|472.46|469.58|0
1645822850000|2022-02-25 21:00:50|472.28|469.4|472.1|469.22|472.28|469.4|471.92|469.04|0
1645822860000|2022-02-25 21:01:00|471.92|469.04|471.92|469.04|471.92|469.04|471.92|469.04|0
1645822870000|2022-02-25 21:01:10|471.74|468.86|471.74|468.86|471.74|468.86|471.57|468.69|0
1645822880000|2022-02-25 21:01:20|471.92|469.04|471.74|468.86|471.92|469.04|471.74|468.86|0
1645822890000|2022-02-25 21:01:30|471.92|469.04|471.92|469.04|471.92|469.04|471.74|468.86|0
1645822900000|2022-02-25 21:01:40|471.74|468.86|471.92|469.04|471.92|469.04|471.74|468.86|0
1645822910000|2022-02-25 21:01:50|471.74|468.86|471.57|468.69|471.74|468.86|471.57|468.69|0
1645822920000|2022-02-25 21:02:00|471.39|468.51|471.92|469.04|471.92|469.04|471.39|468.51|0
1645822930000|2022-02-25 21:02:10|472.1|469.22|472.1|469.22|472.28|469.4|472.1|469.22|0
1645822940000|2022-02-25 21:02:20|472.46|469.58|472.46|469.58|472.46|469.58|472.28|469.4|0
1645822950000|2022-02-25 21:02:30|472.64|469.76|473.35|470.47|473.53|470.65|472.46|469.58|0
1645822960000|2022-02-25 21:02:40|473.17|470.29|473.35|470.47|473.35|470.47|473|470.12|0
1645822970000|2022-02-25 21:02:50|473.17|470.29|473.35|470.47|473.53|470.65|473.17|470.29|0
1645822980000|2022-02-25 21:03:00|473.17|470.29|473|470.12|473.17|470.29|473|470.12|0
1645822990000|2022-02-25 21:03:10|472.64|469.76|472.46|469.58|472.82|469.94|472.46|469.58|0
1645823000000|2022-02-25 21:03:20|472.64|469.76|472.64|469.76|472.82|469.94|472.64|469.76|0
1645823010000|2022-02-25 21:03:30|473|470.12|473.17|470.29|473.17|470.29|473|470.12|0
1645823020000|2022-02-25 21:03:40|473|470.12|473.17|470.29|473.17|470.29|473|470.12|0
1645823030000|2022-02-25 21:03:50|473.35|470.47|473.35|470.47|473.35|470.47|473.17|470.29|0
1645823040000|2022-02-25 21:04:00|473.17|470.29|473.35|470.47|473.35|470.47|473.17|470.29|0
1645823050000|2022-02-25 21:04:10|473.17|470.29|473.17|470.29|473.17|470.29|473.17|470.29|0
1645823060000|2022-02-25 21:04:20|473.35|470.47|473.35|470.47|473.35|470.47|473.35|470.47|0
1645823080000|2022-02-25 21:04:40|473.53|470.65|474.25|471.37|474.25|471.37|473.53|470.65|0
1645823090000|2022-02-25 21:04:50|474.61|471.73|474.61|471.73|474.61|471.73|474.61|471.73|0
1645823100000|2022-02-25 21:05:00|474.43|471.55|474.61|471.73|474.79|471.91|474.43|471.55|0
1645823110000|2022-02-25 21:05:10|474.43|471.55|474.79|471.91|474.79|471.91|474.43|471.55|0
1645823120000|2022-02-25 21:05:20|474.97|472.09|474.07|471.19|474.97|472.09|474.07|471.19|0
1645823130000|2022-02-25 21:05:30|474.43|471.55|474.79|471.91|474.79|471.91|474.43|471.55|0
1645823140000|2022-02-25 21:05:40|474.61|471.73|474.07|471.19|474.61|471.73|474.07|471.19|0
1645823150000|2022-02-25 21:05:50|474.25|471.37|474.25|471.37|474.43|471.55|474.25|471.37|0
1645823160000|2022-02-25 21:06:00|474.07|471.19|474.07|471.19|474.07|471.19|474.07|471.19|0
1645823170000|2022-02-25 21:06:10|473.89|471.01|474.07|471.19|474.07|471.19|473.89|471.01|0
1645823180000|2022-02-25 21:06:20|473.89|471.01|473.71|470.83|473.89|471.01|473.71|470.83|0
1645823190000|2022-02-25 21:06:30|473.89|471.01|473.89|471.01|473.89|471.01|473.89|471.01|0
1645823200000|2022-02-25 21:06:40|474.25|471.37|474.07|471.19|474.25|471.37|474.07|471.19|0
1645823210000|2022-02-25 21:06:50|473.89|471.01|473.89|471.01|473.89|471.01|473.89|471.01|0
1645823220000|2022-02-25 21:07:00|473.71|470.83|473.71|470.83|473.89|471.01|473.71|470.83|0
1645823230000|2022-02-25 21:07:10|473.62|470.74|473.35|470.47|473.62|470.74|473.35|470.47|0
1645823240000|2022-02-25 21:07:20|473.53|470.65|473.17|470.29|473.53|470.65|473.17|470.29|0
1645823250000|2022-02-25 21:07:30|472.99|470.11|472.99|470.11|472.99|470.11|472.99|470.11|0
1645823260000|2022-02-25 21:07:40|472.82|469.94|472.46|469.58|472.82|469.94|472.28|469.4|0
1645823270000|2022-02-25 21:07:50|472.64|469.76|472.55|469.67|472.82|469.94|472.55|469.67|0
1645823280000|2022-02-25 21:08:00|472.64|469.76|472.46|469.58|472.64|469.76|472.46|469.58|0
1645823290000|2022-02-25 21:08:10|472.82|469.94|472.64|469.76|472.82|469.94|472.64|469.76|0
1645823300000|2022-02-25 21:08:20|472.46|469.58|472.82|469.94|472.82|469.94|472.46|469.58|0
1645823310000|2022-02-25 21:08:30|472.64|469.76|472.82|469.94|472.82|469.94|472.64|469.76|0
1645823320000|2022-02-25 21:08:40|472.73|469.85|472.81|469.93|472.81|469.93|472.64|469.76|0
1645823330000|2022-02-25 21:08:50|473.53|470.65|473.17|470.29|473.53|470.65|473.17|470.29|0
1645823340000|2022-02-25 21:09:00|473.35|470.47|472.81|469.93|473.35|470.47|472.81|469.93|0
1645823350000|2022-02-25 21:09:10|473.17|470.29|473.35|470.47|473.35|470.47|473.17|470.29|0
1645823360000|2022-02-25 21:09:20|473.53|470.65|473.35|470.47|473.53|470.65|473.35|470.47|0
1645823370000|2022-02-25 21:09:30|473.17|470.29|473.17|470.29|473.17|470.29|473.17|470.29|0
1645823380000|2022-02-25 21:09:40|473.09|470.21|472.99|470.11|473.17|470.29|472.99|470.11|0
1645823390000|2022-02-25 21:09:50|473.17|470.29|472.99|470.11|473.17|470.29|472.99|470.11|0
1645823400000|2022-02-25 21:10:00|473.17|470.29|473.17|470.29|473.17|470.29|473.17|470.29|0
1645823420000|2022-02-25 21:10:20|473.35|470.47|473.17|470.29|473.35|470.47|473.17|470.29|0
1645823440000|2022-02-25 21:10:40|472.99|470.11|472.99|470.11|472.99|470.11|472.99|470.11|0
1645823450000|2022-02-25 21:10:50|473.17|470.29|473.09|470.21|473.17|470.29|473.09|470.21|0
1645823460000|2022-02-25 21:11:00|472.99|470.11|472.99|470.11|472.99|470.11|472.81|469.93|0
1645823470000|2022-02-25 21:11:10|472.81|469.93|472.46|469.58|472.81|469.93|472.46|469.58|0
1645823480000|2022-02-25 21:11:20|472.64|469.76|472.81|469.93|472.81|469.93|472.64|469.76|0
1645823490000|2022-02-25 21:11:30|472.64|469.76|472.64|469.76|472.64|469.76|472.64|469.76|0
1645823500000|2022-02-25 21:11:40|472.46|469.58|472.46|469.58|472.46|469.58|472.46|469.58|0
1645823510000|2022-02-25 21:11:50|472.28|469.4|472.28|469.4|472.28|469.4|472.28|469.4|0
1645823520000|2022-02-25 21:12:00|472.46|469.58|472.1|469.22|472.46|469.58|472.1|469.22|0
1645823530000|2022-02-25 21:12:10|471.92|469.04|471.92|469.04|471.92|469.04|471.74|468.86|0
1645823540000|2022-02-25 21:12:20|472.28|469.4|472.1|469.22|472.28|469.4|472.1|469.22|0
1645823550000|2022-02-25 21:12:30|472.46|469.58|471.92|469.04|472.46|469.58|471.74|468.86|0
1645823560000|2022-02-25 21:12:40|472.1|469.22|472.37|469.49|472.37|469.49|472.1|469.22|0
1645823570000|2022-02-25 21:12:50|472.46|469.58|472.73|469.85|472.73|469.85|472.46|469.58|0
1645823580000|2022-02-25 21:13:00|472.81|469.93|472.99|470.11|473.17|470.29|472.81|469.93|0
1645823600000|2022-02-25 21:13:20|472.63|469.75|472.99|470.11|472.99|470.11|472.63|469.75|0
1645823610000|2022-02-25 21:13:30|473.09|470.21|473.35|470.47|473.35|470.47|473.09|470.21|0
1645823630000|2022-02-25 21:13:50|473.53|470.65|473.53|470.65|473.53|470.65|473.53|470.65|0
1645823660000|2022-02-25 21:14:20|473.35|470.47|473.35|470.47|473.35|470.47|473.35|470.47|0
1645823670000|2022-02-25 21:14:30|473.17|470.29|473.53|470.65|473.53|470.65|473.17|470.29|0
1645823690000|2022-02-25 21:14:50|474.25|471.37|474.25|471.37|474.25|471.37|474.25|471.37|0
1646035500000|2022-02-28 08:05:00|521.07|517.71|522.04|519.16|522.04|519.16|520.92|517.71|0
1646035510000|2022-02-28 08:05:10|522.42|519.54|521.21|518.33|522.42|519.54|521.11|518.23|0
1646035520000|2022-02-28 08:05:20|521.95|519.07|521.02|518.14|521.95|519.07|520.83|517.95|0
1646035530000|2022-02-28 08:05:30|521.3|518.42|520.92|518.04|521.3|518.42|520.36|517.48|0
1646035540000|2022-02-28 08:05:40|521.3|518.42|521.48|518.6|521.48|518.6|521.11|518.23|0
1646035550000|2022-02-28 08:05:50|520.55|517.67|521.11|518.23|521.11|518.23|520.55|517.67|0
1646035560000|2022-02-28 08:06:00|521.48|518.6|523.35|520.47|523.35|520.47|521.48|518.6|0
1646035570000|2022-02-28 08:06:10|521.95|519.07|522.23|519.35|522.51|519.63|521.86|518.98|0
1646035580000|2022-02-28 08:06:20|521.77|518.89|521.02|518.14|521.86|518.98|520.74|517.86|0
1646035590000|2022-02-28 08:06:30|520.92|518.04|521.02|518.14|521.11|518.23|520.74|517.86|0
1646035600000|2022-02-28 08:06:40|520.83|517.95|520.55|517.67|521.3|518.42|520.55|517.67|0
1646035610000|2022-02-28 08:06:50|521.58|518.7|520.92|518.04|521.58|518.7|520.74|517.86|0
1646035620000|2022-02-28 08:07:00|520.83|517.95|522.6|519.72|522.6|519.72|520.74|517.86|0
1646035630000|2022-02-28 08:07:10|522.42|519.54|523.35|520.47|523.35|520.47|522.42|519.54|0
1646035640000|2022-02-28 08:07:20|522.7|519.82|522.23|519.35|522.7|519.82|521.86|518.98|0
1646035650000|2022-02-28 08:07:30|521.86|518.98|521.39|518.51|521.86|518.98|521.02|518.14|0
1646035660000|2022-02-28 08:07:40|521.11|518.23|521.77|518.89|522.04|519.16|521.11|518.23|0
1646035670000|2022-02-28 08:07:50|522.04|519.16|520.92|518.04|522.04|519.16|520.92|518.04|0
1646035680000|2022-02-28 08:08:00|522.23|519.35|522.33|519.45|522.6|519.72|522.23|519.35|0
1646035690000|2022-02-28 08:08:10|521.67|518.79|521.21|518.33|522.14|519.26|521.21|518.33|0
1646035700000|2022-02-28 08:08:20|520.74|517.86|520.83|517.95|520.92|518.04|520.27|517.39|0
1646035710000|2022-02-28 08:08:30|520.92|518.04|522.33|519.45|522.33|519.45|520.92|518.04|0
1646035720000|2022-02-28 08:08:40|522.23|519.35|521.39|518.51|522.23|519.35|521.39|518.51|0
1646035730000|2022-02-28 08:08:50|521.86|518.98|521.77|518.89|521.86|518.98|521.77|518.89|0
1646035740000|2022-02-28 08:09:00|522.14|519.26|521.48|518.6|522.23|519.35|521.39|518.51|0
1646035750000|2022-02-28 08:09:10|521.39|518.51|521.67|518.79|521.67|518.79|521.39|518.51|0
1646035760000|2022-02-28 08:09:20|521.86|518.98|522.23|519.35|522.23|519.35|521.86|518.98|0
1646035770000|2022-02-28 08:09:30|522.42|519.54|522.42|519.54|522.6|519.72|522.42|519.54|0
1646035780000|2022-02-28 08:09:40|522.79|519.91|523.35|520.47|523.35|520.47|522.79|519.91|0
1646035790000|2022-02-28 08:09:50|522.98|520.1|523.82|520.94|523.82|520.94|522.98|520.1|0
1646035800000|2022-02-28 08:10:00|524.38|521.5|523.35|520.47|524.76|521.88|523.35|520.47|0
1646035810000|2022-02-28 08:10:10|522.98|520.1|521.48|518.6|522.98|520.1|521.48|518.6|0
1646035820000|2022-02-28 08:10:20|520.74|517.86|521.95|519.07|522.04|519.16|520.74|517.86|0
1646035830000|2022-02-28 08:10:30|521.58|518.7|520.55|517.67|521.58|518.7|520.55|517.67|0
1646035840000|2022-02-28 08:10:40|521.11|518.23|520.92|518.04|521.48|518.6|520.92|518.04|0
1646035850000|2022-02-28 08:10:50|521.11|518.23|522.6|519.72|522.6|519.72|521.11|518.23|0
1646035860000|2022-02-28 08:11:00|522.79|519.91|523.54|520.66|523.54|520.66|522.04|519.16|0
1646035870000|2022-02-28 08:11:10|523.91|521.03|524.1|521.22|524.1|521.22|523.07|520.19|0
1646035880000|2022-02-28 08:11:20|523.54|520.66|523.72|520.84|523.91|521.03|523.54|520.66|0
1646035890000|2022-02-28 08:11:30|523.54|520.66|524.1|521.22|524.1|521.22|523.54|520.66|0
1646035900000|2022-02-28 08:11:40|523.82|520.94|524.29|521.41|524.66|521.78|523.82|520.94|0
1646035910000|2022-02-28 08:11:50|524.47|521.59|523.54|520.66|524.47|521.59|523.54|520.66|0
1646035920000|2022-02-28 08:12:00|523.35|520.47|523.91|521.03|523.91|521.03|523.35|520.47|0
1646035930000|2022-02-28 08:12:10|523.72|520.84|522.6|519.72|523.72|520.84|522.6|519.72|0
1646035940000|2022-02-28 08:12:20|523.35|520.47|524.85|521.97|524.85|521.97|523.35|520.47|0
1646035950000|2022-02-28 08:12:30|525.97|523.09|525.6|522.72|525.97|523.09|525.6|522.72|0
1646035960000|2022-02-28 08:12:40|525.32|522.44|525.6|522.72|525.6|522.72|524.76|521.88|0
1646035970000|2022-02-28 08:12:50|525.79|522.91|526.91|524.03|526.91|524.03|525.79|522.91|0
1646035980000|2022-02-28 08:13:00|527.66|524.78|528.04|525.16|528.04|525.16|527.29|524.41|0
1646035990000|2022-02-28 08:13:10|528.98|526.1|528.23|525.35|529.08|526.2|528.23|525.35|0
1646036000000|2022-02-28 08:13:20|528.89|526.01|528.79|525.91|528.89|526.01|528.6|525.72|0
1646036010000|2022-02-28 08:13:30|528.23|525.35|527.47|524.59|528.23|525.35|527.29|524.41|0
1646036020000|2022-02-28 08:13:40|527.66|524.78|526.63|523.75|528.04|525.16|526.63|523.75|0
1646036030000|2022-02-28 08:13:50|526.07|523.19|527.01|524.13|527.01|524.13|526.07|523.19|0
1646036040000|2022-02-28 08:14:00|526.91|524.03|527.38|524.5|527.85|524.97|526.91|524.03|0
1646036050000|2022-02-28 08:14:10|528.7|525.82|529.26|526.38|529.26|526.38|528.51|525.63|0
1646036060000|2022-02-28 08:14:20|528.7|525.82|529.45|526.57|529.45|526.57|528.7|525.82|0
1646036070000|2022-02-28 08:14:30|529.73|526.85|530.77|527.89|530.77|527.89|529.73|526.85|0
1646036080000|2022-02-28 08:14:40|530.48|527.6|529.08|526.2|530.48|527.6|529.08|526.2|0
1646036090000|2022-02-28 08:14:50|528.98|526.1|528.98|526.1|529.83|526.95|528.98|526.1|0
1646036100000|2022-02-28 08:15:00|528.6|525.72|527.85|524.97|528.6|525.72|527.1|524.22|0
1646036110000|2022-02-28 08:15:10|527.47|524.59|525.97|523.09|527.47|524.59|525.97|523.09|0
1646036120000|2022-02-28 08:15:20|526.63|523.75|527.01|524.13|527.01|524.13|526.53|523.65|0
1646036130000|2022-02-28 08:15:30|526.53|523.65|525.51|522.63|526.53|523.65|525.51|522.63|0
1646036140000|2022-02-28 08:15:40|525.6|522.72|525.6|522.72|525.88|523|525.6|522.72|0
1646036150000|2022-02-28 08:15:50|525.22|522.34|524.66|521.78|525.51|522.63|524.66|521.78|0
1646036160000|2022-02-28 08:16:00|524.57|521.69|524.47|521.59|524.57|521.69|524.2|521.32|0
1646036170000|2022-02-28 08:16:10|524.38|521.5|525.41|522.53|525.41|522.53|524.38|521.5|0
1646036180000|2022-02-28 08:16:20|524.94|522.06|525.41|522.53|525.41|522.53|524.85|521.97|0
1646036190000|2022-02-28 08:16:30|526.07|523.19|526.72|523.84|526.72|523.84|525.88|523|0
1646036200000|2022-02-28 08:16:40|526.35|523.47|526.53|523.65|526.53|523.65|526.16|523.28|0
1646036210000|2022-02-28 08:16:50|526.35|523.47|527.01|524.13|527.38|524.5|526.35|523.47|0
1646036220000|2022-02-28 08:17:00|527.57|524.69|527.29|524.41|527.66|524.78|527.29|524.41|0
1646036230000|2022-02-28 08:17:10|526.53|523.65|525.41|522.53|526.53|523.65|525.41|522.53|0
1646036240000|2022-02-28 08:17:20|526.16|523.28|526.72|523.84|526.82|523.94|526.16|523.28|0
1646036250000|2022-02-28 08:17:30|526.35|523.47|525.6|522.72|526.35|523.47|525.6|522.72|0
1646036260000|2022-02-28 08:17:40|525.69|522.81|527.29|524.41|527.29|524.41|525.22|522.34|0
1646036270000|2022-02-28 08:17:50|527.66|524.78|527.1|524.22|527.66|524.78|527.1|524.22|0
1646036280000|2022-02-28 08:18:00|527.19|524.31|527.1|524.22|527.19|524.31|526.53|523.65|0
1646036290000|2022-02-28 08:18:10|526.44|523.56|527.95|525.07|527.95|525.07|526.35|523.47|0
1646036300000|2022-02-28 08:18:20|527.85|524.97|528.04|525.16|528.04|525.16|527.38|524.5|0
1646036310000|2022-02-28 08:18:30|526.72|523.84|525.03|522.15|526.72|523.84|524.85|521.97|0
1646036320000|2022-02-28 08:18:40|526.07|523.19|526.07|523.19|526.16|523.28|526.07|523.19|0
1646036330000|2022-02-28 08:18:50|526.82|523.94|526.63|523.75|527.1|524.22|526.63|523.75|0
1646036340000|2022-02-28 08:19:00|525.69|522.81|526.63|523.75|527.28|524.4|525.69|522.81|0
1646036350000|2022-02-28 08:19:10|526.53|523.65|527.28|524.4|527.47|524.59|526.53|523.65|0
1646036360000|2022-02-28 08:19:20|527.38|524.5|527.66|524.78|527.85|524.97|527.38|524.5|0
1646036370000|2022-02-28 08:19:30|527.76|524.88|526.91|524.03|527.76|524.88|526.72|523.84|0
1646036380000|2022-02-28 08:19:40|526.53|523.65|527.85|524.97|528.22|525.34|526.44|523.56|0
1646036390000|2022-02-28 08:19:50|527.38|524.5|528.41|525.53|528.41|525.53|527.38|524.5|0
1646036400000|2022-02-28 08:20:00|528.22|525.34|528.79|525.91|528.79|525.91|528.22|525.34|0
1646036410000|2022-02-28 08:20:10|528.32|525.44|528.98|526.1|528.98|526.1|528.32|525.44|0
1646036420000|2022-02-28 08:20:20|529.26|526.38|529.07|526.19|529.26|526.38|528.7|525.82|0
1646036430000|2022-02-28 08:20:30|529.35|526.47|527.76|524.88|529.35|526.47|527.76|524.88|0
1646036440000|2022-02-28 08:20:40|526.91|524.03|526.91|524.03|527.01|524.13|526.35|523.47|0
1646036450000|2022-02-28 08:20:50|526.35|523.47|526.16|523.28|526.53|523.65|525.6|522.72|0
1646036460000|2022-02-28 08:21:00|525.78|522.9|527.66|524.78|527.66|524.78|525.78|522.9|0
1646036470000|2022-02-28 08:21:10|527.47|524.59|528.41|525.53|528.41|525.53|527.47|524.59|0
1646036480000|2022-02-28 08:21:20|528.79|525.91|528.32|525.44|528.79|525.91|528.32|525.44|0
1646036490000|2022-02-28 08:21:30|529.16|526.28|526.91|524.03|529.16|526.28|526.91|524.03|0
1646036500000|2022-02-28 08:21:40|528.41|525.53|528.41|525.53|528.41|525.53|528.22|525.34|0
1646036510000|2022-02-28 08:21:50|528.51|525.63|528.6|525.72|528.79|525.91|528.41|525.53|0
1646036520000|2022-02-28 08:22:00|528.89|526.01|528.41|525.53|528.89|526.01|528.04|525.16|0
1646036530000|2022-02-28 08:22:10|528.98|526.1|530.11|527.23|530.11|527.23|528.98|526.1|0
1646036540000|2022-02-28 08:22:20|530.29|527.41|528.98|526.1|530.29|527.41|528.98|526.1|0
1646036550000|2022-02-28 08:22:30|529.54|526.66|529.92|527.04|529.92|527.04|529.45|526.57|0
1646036560000|2022-02-28 08:22:40|529.35|526.47|528.13|525.25|529.35|526.47|528.13|525.25|0
1646036570000|2022-02-28 08:22:50|528.41|525.53|528.13|525.25|528.6|525.72|528.13|525.25|0
1646036580000|2022-02-28 08:23:00|528.6|525.72|528.79|525.91|528.79|525.91|528.6|525.72|0
1646036590000|2022-02-28 08:23:10|527.66|524.78|527.57|524.69|528.13|525.25|527.57|524.69|0
1646036600000|2022-02-28 08:23:20|527.66|524.78|528.22|525.34|528.22|525.34|527.47|524.59|0
1646036610000|2022-02-28 08:23:30|528.13|525.25|530.1|527.22|530.1|527.22|528.03|525.15|0
1646036620000|2022-02-28 08:23:40|530.58|527.7|529.64|526.76|530.67|527.79|529.64|526.76|0
1646036630000|2022-02-28 08:23:50|530.1|527.22|529.35|526.47|530.1|527.22|529.26|526.38|0
1646036640000|2022-02-28 08:24:00|529.26|526.38|528.98|526.1|529.26|526.38|528.7|525.82|0
1646036650000|2022-02-28 08:24:10|528.97|526.09|528.88|526|528.97|526.09|528.22|525.34|0
1646036660000|2022-02-28 08:24:20|529.64|526.76|530.77|527.89|530.96|528.08|529.64|526.76|0
1646036670000|2022-02-28 08:24:30|530.86|527.98|530.58|527.7|530.86|527.98|530.29|527.41|0
1646036680000|2022-02-28 08:24:40|530.96|528.08|531.61|528.73|531.61|528.73|530.77|527.89|0
1646036690000|2022-02-28 08:24:50|531.52|528.64|531.23|528.35|531.52|528.64|531.23|528.35|0
1646036700000|2022-02-28 08:25:00|531.05|528.17|531.23|528.35|531.23|528.35|530.39|527.51|0
1646036710000|2022-02-28 08:25:10|530.67|527.79|530.01|527.13|530.67|527.79|529.54|526.66|0
1646036720000|2022-02-28 08:25:20|529.83|526.95|530.58|527.7|530.58|527.7|529.73|526.85|0
1646036730000|2022-02-28 08:25:30|529.45|526.57|529.64|526.76|529.73|526.85|529.45|526.57|0
1646036740000|2022-02-28 08:25:40|529.26|526.38|529.54|526.66|529.73|526.85|529.26|526.38|0
1646036750000|2022-02-28 08:25:50|529.35|526.47|530.58|527.7|530.58|527.7|529.35|526.47|0
1646036760000|2022-02-28 08:26:00|530.48|527.6|531.05|528.17|531.05|528.17|530.29|527.41|0
1646036770000|2022-02-28 08:26:10|530.1|527.22|529.73|526.85|530.29|527.41|529.64|526.76|0
1646036780000|2022-02-28 08:26:20|530.01|527.13|529.73|526.85|530.01|527.13|529.73|526.85|0
1646036790000|2022-02-28 08:26:30|529.64|526.76|529.82|526.94|529.82|526.94|529.64|526.76|0
1646036800000|2022-02-28 08:26:40|529.73|526.85|529.82|526.94|529.82|526.94|529.35|526.47|0
1646036810000|2022-02-28 08:26:50|530.1|527.22|530.2|527.32|530.2|527.32|530.01|527.13|0
1646036820000|2022-02-28 08:27:00|530.1|527.22|530.2|527.32|530.2|527.32|528.97|526.09|0
1646036830000|2022-02-28 08:27:10|530.1|527.22|530.1|527.22|530.1|527.22|529.92|527.04|0
1646036840000|2022-02-28 08:27:20|530.48|527.6|531.42|528.54|531.42|528.54|530.48|527.6|0
1646036850000|2022-02-28 08:27:30|531.14|528.26|530.58|527.7|531.42|528.54|530.58|527.7|0
1646036860000|2022-02-28 08:27:40|529.92|527.04|530.01|527.13|530.01|527.13|529.91|527.03|0
1646036870000|2022-02-28 08:27:50|530.29|527.41|529.16|526.28|530.29|527.41|529.16|526.28|0
1646036880000|2022-02-28 08:28:00|529.07|526.19|529.35|526.47|529.35|526.47|529.07|526.19|0
1646036890000|2022-02-28 08:28:10|528.97|526.09|529.16|526.28|529.16|526.28|528.97|526.09|0
1646036900000|2022-02-28 08:28:20|529.91|527.03|529.07|526.19|529.91|527.03|529.07|526.19|0
1646036910000|2022-02-28 08:28:30|529.26|526.38|530.1|527.22|530.77|527.89|529.26|526.38|0
1646036920000|2022-02-28 08:28:40|529.45|526.57|529.26|526.38|529.45|526.57|529.26|526.38|0
1646036930000|2022-02-28 08:28:50|529.35|526.47|529.35|526.47|529.73|526.85|529.35|526.47|0
1646036940000|2022-02-28 08:29:00|529.54|526.66|528.6|525.72|529.54|526.66|528.6|525.72|0
1646036950000|2022-02-28 08:29:10|528.88|526|528.6|525.72|529.26|526.38|528.6|525.72|0
1646036960000|2022-02-28 08:29:20|528.03|525.15|529.16|526.28|529.16|526.28|528.03|525.15|0
1646036970000|2022-02-28 08:29:30|528.79|525.91|528.79|525.91|528.97|526.09|528.79|525.91|0
1646036980000|2022-02-28 08:29:40|528.51|525.63|528.41|525.53|528.6|525.72|528.41|525.53|0
1646036990000|2022-02-28 08:29:50|528.69|525.81|528.13|525.25|528.69|525.81|527.94|525.06|0
1646037000000|2022-02-28 08:30:00|528.22|525.34|528.51|525.63|529.16|526.28|528.22|525.34|0
1646037010000|2022-02-28 08:30:10|527.84|524.96|528.69|525.81|528.69|525.81|527.84|524.96|0
1646037020000|2022-02-28 08:30:20|529.35|526.47|529.54|526.66|529.54|526.66|529.07|526.19|0
1646037030000|2022-02-28 08:30:30|528.69|525.81|528.51|525.63|528.78|525.9|528.51|525.63|0
1646037040000|2022-02-28 08:30:40|528.97|526.09|528.6|525.72|528.97|526.09|528.6|525.72|0
1646037050000|2022-02-28 08:30:50|528.88|526|529.45|526.57|529.45|526.57|528.88|526|0
1646037060000|2022-02-28 08:31:00|529.26|526.38|529.16|526.28|529.26|526.38|528.88|526|0
1646037070000|2022-02-28 08:31:10|529.91|527.03|529.35|526.47|529.91|527.03|529.35|526.47|0
1646037080000|2022-02-28 08:31:20|529.54|526.66|529.82|526.94|529.82|526.94|529.54|526.66|0
1646037090000|2022-02-28 08:31:30|530.1|527.22|530.67|527.79|530.86|527.98|530.1|527.22|0
1646037100000|2022-02-28 08:31:40|529.91|527.03|528.69|525.81|529.91|527.03|528.69|525.81|0
1646037110000|2022-02-28 08:31:50|529.16|526.28|529.16|526.28|529.26|526.38|528.69|525.81|0
1646037120000|2022-02-28 08:32:00|528.97|526.09|529.16|526.28|529.26|526.38|528.41|525.53|0
1646037130000|2022-02-28 08:32:10|529.63|526.75|529.54|526.66|529.82|526.94|529.54|526.66|0
1646037140000|2022-02-28 08:32:20|529.73|526.85|530.29|527.41|530.29|527.41|529.54|526.66|0
1646037150000|2022-02-28 08:32:30|529.91|527.03|530.29|527.41|530.29|527.41|529.54|526.66|0
1646037160000|2022-02-28 08:32:40|531.04|528.16|530.76|527.88|531.04|528.16|530.67|527.79|0
1646037170000|2022-02-28 08:32:50|530.95|528.07|530.29|527.41|530.95|528.07|530.29|527.41|0
1646037180000|2022-02-28 08:33:00|530.1|527.22|530.1|527.22|530.1|527.22|529.82|526.94|0
1646037190000|2022-02-28 08:33:10|530.29|527.41|530.86|527.98|530.86|527.98|530.29|527.41|0
1646037200000|2022-02-28 08:33:20|531.33|528.45|530.86|527.98|531.33|528.45|530.86|527.98|0
1646037210000|2022-02-28 08:33:30|531.04|528.16|530.48|527.6|531.04|528.16|530.48|527.6|0
1646037220000|2022-02-28 08:33:40|530.58|527.7|530.67|527.79|530.76|527.88|530.58|527.7|0
1646037230000|2022-02-28 08:33:50|530.86|527.98|530.2|527.32|530.86|527.98|530.2|527.32|0
1646037240000|2022-02-28 08:34:00|530.39|527.51|530.58|527.7|530.58|527.7|530.01|527.13|0
1646037250000|2022-02-28 08:34:10|530.29|527.41|530.29|527.41|530.76|527.88|530.2|527.32|0
1646037260000|2022-02-28 08:34:20|530.76|527.88|531.9|529.02|531.9|529.02|530.76|527.88|0
1646037270000|2022-02-28 08:34:30|532.36|529.48|532.55|529.67|532.55|529.67|532.18|529.3|0
1646037280000|2022-02-28 08:34:40|532.93|530.05|532.93|530.05|532.93|530.05|532.55|529.67|0
1646037290000|2022-02-28 08:34:50|532.55|529.67|532.55|529.67|532.74|529.86|532.17|529.29|0
1646037300000|2022-02-28 08:35:00|533.03|530.15|531.9|529.02|533.03|530.15|531.61|528.73|0
1646037310000|2022-02-28 08:35:10|532.17|529.29|532.17|529.29|532.36|529.48|532.17|529.29|0
1646037320000|2022-02-28 08:35:20|531.99|529.11|532.27|529.39|532.55|529.67|531.99|529.11|0
1646037330000|2022-02-28 08:35:30|532.36|529.48|532.46|529.58|532.46|529.58|531.9|529.02|0
1646037340000|2022-02-28 08:35:40|531.99|529.11|531.8|528.92|531.99|529.11|531.04|528.16|0
1646037350000|2022-02-28 08:35:50|531.99|529.11|531.9|529.02|531.99|529.11|531.9|529.02|0
1646037360000|2022-02-28 08:36:00|532.36|529.48|532.74|529.86|532.74|529.86|532.36|529.48|0
1646037370000|2022-02-28 08:36:10|532.36|529.48|531.99|529.11|532.55|529.67|531.99|529.11|0
1646037380000|2022-02-28 08:36:20|532.17|529.29|531.61|528.73|532.17|529.29|531.61|528.73|0
1646037390000|2022-02-28 08:36:30|531.99|529.11|531.99|529.11|531.99|529.11|531.04|528.16|0
1646037400000|2022-02-28 08:36:40|532.27|529.39|532.74|529.86|532.74|529.86|532.27|529.39|0
1646037410000|2022-02-28 08:36:50|532.55|529.67|533.31|530.43|533.31|530.43|532.55|529.67|0
1646037420000|2022-02-28 08:37:00|533.69|530.81|533.41|530.53|533.69|530.81|533.31|530.43|0
1646037430000|2022-02-28 08:37:10|533.12|530.24|533.12|530.24|533.12|530.24|533.03|530.15|0
1646037440000|2022-02-28 08:37:20|533.69|530.81|533.87|530.99|533.87|530.99|533.5|530.62|0
1646037450000|2022-02-28 08:37:30|534.54|531.66|534.06|531.18|534.63|531.75|533.97|531.09|0
1646037460000|2022-02-28 08:37:40|533.87|530.99|535.01|532.13|535.01|532.13|533.68|530.8|0
1646037470000|2022-02-28 08:37:50|534.82|531.94|536.52|533.64|536.52|533.64|534.82|531.94|0
1646037480000|2022-02-28 08:38:00|536.33|533.45|536.43|533.55|536.43|533.55|535.86|532.98|0
1646037490000|2022-02-28 08:38:10|536.33|533.45|537.43|534.55|537.43|534.55|536.05|533.17|0
1646037500000|2022-02-28 08:38:20|536.95|534.07|537.14|534.26|537.14|534.26|536.57|533.69|0
1646037510000|2022-02-28 08:38:30|537.71|534.83|537.14|534.26|537.71|534.83|537.14|534.26|0
1646037520000|2022-02-28 08:38:40|536.48|533.6|537.52|534.64|537.9|535.02|536.48|533.6|0
1646037530000|2022-02-28 08:38:50|537.71|534.83|537.8|534.92|538.08|535.2|537.71|534.83|0
1646037540000|2022-02-28 08:39:00|537.71|534.83|537.9|535.02|537.9|535.02|537.71|534.83|0
1646037550000|2022-02-28 08:39:10|538.08|535.2|537.33|534.45|538.08|535.2|537.05|534.17|0
1646037560000|2022-02-28 08:39:20|537.52|534.64|537.62|534.74|537.9|535.02|537.52|534.64|0
1646037570000|2022-02-28 08:39:30|537.71|534.83|537.43|534.55|537.99|535.11|537.43|534.55|0
1646037580000|2022-02-28 08:39:40|537.33|534.45|537.71|534.83|537.71|534.83|537.33|534.45|0
1646037590000|2022-02-28 08:39:50|537.9|535.02|538.08|535.2|538.08|535.2|537.62|534.74|0
1646037600000|2022-02-28 08:40:00|537.8|534.92|536.57|533.69|537.8|534.92|536.1|533.22|0
1646037610000|2022-02-28 08:40:10|536.67|533.79|536.86|533.98|536.86|533.98|536.67|533.79|0
1646037620000|2022-02-28 08:40:20|537.14|534.26|537.14|534.26|537.52|534.64|537.14|534.26|0
1646037630000|2022-02-28 08:40:30|537.05|534.17|537.52|534.64|537.52|534.64|536.95|534.07|0
1646037640000|2022-02-28 08:40:40|537.71|534.83|537.52|534.64|537.71|534.83|537.24|534.36|0
1646037650000|2022-02-28 08:40:50|537.24|534.36|536.57|533.69|537.33|534.45|536|533.12|0
1646037660000|2022-02-28 08:41:00|536.48|533.6|536.67|533.79|536.67|533.79|536.48|533.6|0
1646037670000|2022-02-28 08:41:10|536.57|533.69|536.86|533.98|536.95|534.07|536.48|533.6|0
1646037680000|2022-02-28 08:41:20|536.76|533.88|538.08|535.2|538.08|535.2|536.76|533.88|0
1646037690000|2022-02-28 08:41:30|537.8|534.92|537.89|535.01|537.89|535.01|537.8|534.92|0
1646037700000|2022-02-28 08:41:40|539.7|536.82|539.7|536.82|539.7|536.82|539.41|536.53|0
1646037710000|2022-02-28 08:41:50|540.17|537.29|539.7|536.82|540.17|537.29|539.7|536.82|0
1646037720000|2022-02-28 08:42:00|539.79|536.91|540.08|537.2|540.08|537.2|539.79|536.91|0
1646037730000|2022-02-28 08:42:10|540.17|537.29|540.17|537.29|540.17|537.29|540.08|537.2|0
1646037740000|2022-02-28 08:42:20|539.98|537.1|541.88|539|541.88|539|539.98|537.1|0
1646037750000|2022-02-28 08:42:30|541.4|538.52|540.93|538.05|541.4|538.52|540.93|538.05|0
1646037760000|2022-02-28 08:42:40|540.46|537.58|540.36|537.48|540.84|537.96|540.36|537.48|0
1646037770000|2022-02-28 08:42:50|540.46|537.58|540.55|537.67|540.65|537.77|540.17|537.29|0
1646037780000|2022-02-28 08:43:00|540.84|537.96|540.27|537.39|540.84|537.96|540.27|537.39|0
1646037790000|2022-02-28 08:43:10|540.55|537.67|541.4|538.52|541.4|538.52|540.55|537.67|0
1646037800000|2022-02-28 08:43:20|541.88|539|542.07|539.19|542.16|539.28|541.88|539|0
1646037810000|2022-02-28 08:43:30|542.64|539.76|542.54|539.66|542.64|539.76|542.16|539.28|0
1646037820000|2022-02-28 08:43:40|542.26|539.38|541.78|538.9|542.26|539.38|541.78|538.9|0
1646037830000|2022-02-28 08:43:50|540.93|538.05|541.59|538.71|541.59|538.71|540.93|538.05|0
1646037840000|2022-02-28 08:44:00|541.5|538.62|541.21|538.33|541.5|538.62|541.12|538.24|0
1646037850000|2022-02-28 08:44:10|540.65|537.77|540.65|537.77|540.93|538.05|540.65|537.77|0
1646037860000|2022-02-28 08:44:20|540.08|537.2|541.12|538.24|541.31|538.43|540.08|537.2|0
1646037870000|2022-02-28 08:44:30|540.83|537.95|541.02|538.14|541.02|538.14|540.36|537.48|0
1646037880000|2022-02-28 08:44:40|540.83|537.95|540.74|537.86|541.02|538.14|540.55|537.67|0
1646037890000|2022-02-28 08:44:50|540.93|538.05|540.46|537.58|540.93|538.05|540.46|537.58|0
1646037900000|2022-02-28 08:45:00|541.02|538.14|541.78|538.9|541.78|538.9|541.02|538.14|0
1646037910000|2022-02-28 08:45:10|541.4|538.52|541.87|538.99|541.87|538.99|541.4|538.52|0
1646037920000|2022-02-28 08:45:20|541.59|538.71|541.4|538.52|541.97|539.09|541.4|538.52|0
1646037930000|2022-02-28 08:45:30|541.31|538.43|541.31|538.43|541.4|538.52|541.21|538.33|0
1646037940000|2022-02-28 08:45:40|541.59|538.71|541.68|538.8|541.78|538.9|541.31|538.43|0
1646037950000|2022-02-28 08:45:50|541.59|538.71|542.25|539.37|542.25|539.37|541.49|538.61|0
1646037960000|2022-02-28 08:46:00|542.06|539.18|542.16|539.28|542.16|539.28|541.68|538.8|0
1646037970000|2022-02-28 08:46:10|541.97|539.09|542.63|539.75|542.63|539.75|541.97|539.09|0
1646037980000|2022-02-28 08:46:20|542.54|539.66|541.87|538.99|542.54|539.66|541.87|538.99|0
1646037990000|2022-02-28 08:46:30|541.97|539.09|542.25|539.37|542.54|539.66|541.97|539.09|0
1646038000000|2022-02-28 08:46:40|542.35|539.47|542.06|539.18|542.44|539.56|541.87|538.99|0
1646038010000|2022-02-28 08:46:50|542.16|539.28|542.44|539.56|542.82|539.94|542.16|539.28|0
1646038020000|2022-02-28 08:47:00|542.73|539.85|542.54|539.66|542.73|539.85|542.44|539.56|0
1646038030000|2022-02-28 08:47:10|542.35|539.47|540.74|537.86|542.35|539.47|540.74|537.86|0
1646038040000|2022-02-28 08:47:20|540.64|537.76|541.02|538.14|541.02|538.14|540.64|537.76|0
1646038050000|2022-02-28 08:47:30|540.92|538.04|540.64|537.76|541.3|538.42|540.64|537.76|0
1646038060000|2022-02-28 08:47:40|540.92|538.04|541.4|538.52|541.4|538.52|540.92|538.04|0
1646038070000|2022-02-28 08:47:50|541.87|538.99|541.97|539.09|542.16|539.28|541.87|538.99|0
1646038080000|2022-02-28 08:48:00|542.16|539.28|542.63|539.75|542.73|539.85|542.16|539.28|0
1646038090000|2022-02-28 08:48:10|542.73|539.85|542.44|539.56|542.82|539.94|542.44|539.56|0
1646038100000|2022-02-28 08:48:20|542.25|539.37|542.25|539.37|542.63|539.75|542.25|539.37|0
1646038110000|2022-02-28 08:48:30|541.59|538.71|541.02|538.14|541.59|538.71|540.83|537.95|0
1646038120000|2022-02-28 08:48:40|539.89|537.01|540.07|537.19|540.17|537.29|539.89|537.01|0
1646038130000|2022-02-28 08:48:50|540.17|537.29|540.45|537.57|540.45|537.57|539.89|537.01|0
1646038140000|2022-02-28 08:49:00|540.26|537.38|539.03|536.15|540.26|537.38|539.03|536.15|0
1646038150000|2022-02-28 08:49:10|538.75|535.87|540.07|537.19|540.07|537.19|538.46|535.58|0
1646038160000|2022-02-28 08:49:20|539.22|536.34|538.46|535.58|539.22|536.34|538.46|535.58|0
1646038170000|2022-02-28 08:49:30|538.56|535.68|539.13|536.25|539.13|536.25|538.56|535.68|0
1646038180000|2022-02-28 08:49:40|538.94|536.06|539.7|536.82|539.7|536.82|538.94|536.06|0
1646038190000|2022-02-28 08:49:50|540.17|537.29|539.79|536.91|540.26|537.38|539.79|536.91|0
1646038200000|2022-02-28 08:50:00|539.88|537|539.88|537|540.54|537.66|539.88|537|0
1646038210000|2022-02-28 08:50:10|539.7|536.82|538.94|536.06|539.7|536.82|538.94|536.06|0
1646038220000|2022-02-28 08:50:20|538.56|535.68|539.41|536.53|539.41|536.53|538.56|535.68|0
1646038230000|2022-02-28 08:50:30|539.13|536.25|539.88|537|539.88|537|539.13|536.25|0
1646038240000|2022-02-28 08:50:40|540.07|537.19|539.88|537|540.26|537.38|539.88|537|0
1646038250000|2022-02-28 08:50:50|539.41|536.53|539.69|536.81|539.79|536.91|539.41|536.53|0
1646038260000|2022-02-28 08:51:00|540.07|537.19|540.07|537.19|540.07|537.19|539.88|537|0
1646038270000|2022-02-28 08:51:10|539.98|537.1|538.56|535.68|539.98|537.1|538.56|535.68|0
1646038280000|2022-02-28 08:51:20|538.37|535.49|538.56|535.68|538.56|535.68|538.37|535.49|0
1646038290000|2022-02-28 08:51:30|538.27|535.39|537.42|534.54|538.27|535.39|537.42|534.54|0
1646038300000|2022-02-28 08:51:40|537.8|534.92|538.46|535.58|538.46|535.58|537.8|534.92|0
1646038310000|2022-02-28 08:51:50|538.56|535.68|537.89|535.01|538.65|535.77|537.89|535.01|0
1646038320000|2022-02-28 08:52:00|537.51|534.63|538.18|535.3|538.18|535.3|537.51|534.63|0
1646038330000|2022-02-28 08:52:10|538.27|535.39|537.99|535.11|538.46|535.58|537.99|535.11|0
1646038340000|2022-02-28 08:52:20|538.18|535.3|538.18|535.3|538.46|535.58|537.99|535.11|0
1646038350000|2022-02-28 08:52:30|538.27|535.39|537.99|535.11|538.27|535.39|537.8|534.92|0
1646038360000|2022-02-28 08:52:40|538.08|535.2|538.18|535.3|538.27|535.39|538.08|535.2|0
1646038370000|2022-02-28 08:52:50|538.75|535.87|538.84|535.96|538.84|535.96|538.65|535.77|0
1646038380000|2022-02-28 08:53:00|538.65|535.77|539.13|536.25|539.32|536.44|538.65|535.77|0
1646038390000|2022-02-28 08:53:10|539.32|536.44|539.5|536.62|539.5|536.62|538.94|536.06|0
1646038400000|2022-02-28 08:53:20|539.79|536.91|538.94|536.06|539.79|536.91|538.94|536.06|0
1646038410000|2022-02-28 08:53:30|538.84|535.96|538.94|536.06|538.94|536.06|538.56|535.68|0
1646038420000|2022-02-28 08:53:40|539.32|536.44|539.32|536.44|539.32|536.44|539.32|536.44|0
1646038430000|2022-02-28 08:53:50|538.65|535.77|538.65|535.77|539.13|536.25|538.65|535.77|0
1646038440000|2022-02-28 08:54:00|538.56|535.68|538.27|535.39|539.31|536.43|538.27|535.39|0
1646038450000|2022-02-28 08:54:10|538.37|535.49|538.75|535.87|538.75|535.87|538.37|535.49|0
1646038460000|2022-02-28 08:54:20|538.56|535.68|537.51|534.63|538.56|535.68|537.51|534.63|0
1646038470000|2022-02-28 08:54:30|537.89|535.01|537.99|535.11|537.99|535.11|537.8|534.92|0
1646038480000|2022-02-28 08:54:40|538.18|535.3|537.7|534.82|538.27|535.39|537.7|534.82|0
1646038490000|2022-02-28 08:54:50|537.8|534.92|537.8|534.92|538.08|535.2|537.8|534.92|0
1646038500000|2022-02-28 08:55:00|537.89|535.01|537.51|534.63|537.89|535.01|537.23|534.35|0
1646038510000|2022-02-28 08:55:10|537.89|535.01|538.94|536.06|538.94|536.06|537.89|535.01|0
1646038520000|2022-02-28 08:55:20|538.56|535.68|537.99|535.11|538.56|535.68|537.99|535.11|0
1646038530000|2022-02-28 08:55:30|538.18|535.3|537.7|534.82|538.18|535.3|537.42|534.54|0
1646038540000|2022-02-28 08:55:40|537.61|534.73|537.99|535.11|537.99|535.11|537.61|534.73|0
1646038550000|2022-02-28 08:55:50|538.18|535.3|537.61|534.73|538.27|535.39|537.61|534.73|0
1646038560000|2022-02-28 08:56:00|537.51|534.63|536.66|533.78|537.51|534.63|536.66|533.78|0
1646038570000|2022-02-28 08:56:10|536.94|534.06|537.8|534.92|537.89|535.01|536.94|534.06|0
1646038580000|2022-02-28 08:56:20|537.42|534.54|537.89|535.01|537.89|535.01|537.42|534.54|0
1646038590000|2022-02-28 08:56:30|537.99|535.11|537.99|535.11|537.99|535.11|537.8|534.92|0
1646038600000|2022-02-28 08:56:40|537.89|535.01|537.8|534.92|537.89|535.01|537.8|534.92|0
1646038610000|2022-02-28 08:56:50|537.61|534.73|538.27|535.39|538.27|535.39|537.42|534.54|0
1646038620000|2022-02-28 08:57:00|537.7|534.82|537.89|535.01|537.89|535.01|537.7|534.82|0
1646038630000|2022-02-28 08:57:10|537.8|534.92|536.38|533.5|537.8|534.92|536.38|533.5|0
1646038640000|2022-02-28 08:57:20|536.1|533.22|536.48|533.6|536.85|533.97|536.1|533.22|0
1646038650000|2022-02-28 08:57:30|536.57|533.69|537.8|534.92|537.99|535.11|536.57|533.69|0
1646038660000|2022-02-28 08:57:40|537.04|534.16|537.23|534.35|537.23|534.35|537.04|534.16|0
1646038670000|2022-02-28 08:57:50|536.94|534.06|536.85|533.97|537.42|534.54|536.85|533.97|0
1646038680000|2022-02-28 08:58:00|537.23|534.35|537.04|534.16|537.23|534.35|537.04|534.16|0
1646038690000|2022-02-28 08:58:10|537.23|534.35|537.8|534.92|537.8|534.92|537.23|534.35|0
1646038700000|2022-02-28 08:58:20|537.89|535.01|536.75|533.87|537.89|535.01|536.75|533.87|0
1646038710000|2022-02-28 08:58:30|536.57|533.69|536.85|533.97|536.85|533.97|536.38|533.5|0
1646038720000|2022-02-28 08:58:40|537.23|534.35|537.8|534.92|537.8|534.92|537.23|534.35|0
1646038730000|2022-02-28 08:58:50|537.89|535.01|537.7|534.82|537.89|535.01|537.61|534.73|0
1646038740000|2022-02-28 08:59:00|537.8|534.92|537.04|534.16|537.8|534.92|537.04|534.16|0
1646038750000|2022-02-28 08:59:10|537.13|534.25|537.32|534.44|537.32|534.44|537.13|534.25|0
1646038760000|2022-02-28 08:59:20|537.51|534.63|537.42|534.54|537.61|534.73|537.42|534.54|0
1646038770000|2022-02-28 08:59:30|537.61|534.73|537.04|534.16|537.61|534.73|537.04|534.16|0
1646038780000|2022-02-28 08:59:40|536.66|533.78|537.04|534.16|537.04|534.16|536.66|533.78|0
1646038790000|2022-02-28 08:59:50|536.85|533.97|537.04|534.16|537.04|534.16|536.85|533.97|0
1646038800000|2022-02-28 09:00:00|536.66|533.78|536.29|533.41|536.85|533.97|536.29|533.41|0
1646038810000|2022-02-28 09:00:10|536.38|533.5|537.23|534.35|537.7|534.82|536.38|533.5|0
1646038820000|2022-02-28 09:00:20|537.8|534.92|536.66|533.78|537.8|534.92|536.66|533.78|0
1646038830000|2022-02-28 09:00:30|536.57|533.69|536.1|533.22|536.57|533.69|536.1|533.22|0
1646038840000|2022-02-28 09:00:40|535.91|533.03|536|533.12|536.19|533.31|535.53|532.65|0
1646038850000|2022-02-28 09:00:50|536.1|533.22|536.19|533.31|536.19|533.31|535.62|532.74|0
1646038860000|2022-02-28 09:01:00|536.38|533.5|536.57|533.69|536.94|534.06|536.38|533.5|0
1646038870000|2022-02-28 09:01:10|536.66|533.78|535.05|532.17|536.66|533.78|535.05|532.17|0
1646038880000|2022-02-28 09:01:20|535.24|532.36|535.15|532.27|535.24|532.36|535.05|532.17|0
1646038890000|2022-02-28 09:01:30|534.87|531.99|534.77|531.89|534.87|531.99|534.68|531.8|0
1646038900000|2022-02-28 09:01:40|534.68|531.8|534.3|531.42|534.68|531.8|534.3|531.42|0
1646038910000|2022-02-28 09:01:50|534.21|531.33|534.49|531.61|534.59|531.71|534.21|531.33|0
1646038920000|2022-02-28 09:02:00|534.59|531.71|534.87|531.99|534.87|531.99|534.59|531.71|0
1646038930000|2022-02-28 09:02:10|534.68|531.8|534.96|532.08|534.96|532.08|534.11|531.23|0
1646038940000|2022-02-28 09:02:20|534.68|531.8|534.77|531.89|535.05|532.17|534.68|531.8|0
1646038950000|2022-02-28 09:02:30|535.72|532.84|533.73|530.85|535.72|532.84|533.73|530.85|0
1646038960000|2022-02-28 09:02:40|534.49|531.61|534.96|532.08|535.05|532.17|534.49|531.61|0
1646038970000|2022-02-28 09:02:50|535.05|532.17|535.43|532.55|535.43|532.55|535.05|532.17|0
1646038980000|2022-02-28 09:03:00|535.05|532.17|535.24|532.36|535.72|532.84|535.05|532.17|0
1646038990000|2022-02-28 09:03:10|535.81|532.93|535.15|532.27|535.81|532.93|535.15|532.27|0
1646039000000|2022-02-28 09:03:20|534.77|531.89|534.68|531.8|534.96|532.08|534.68|531.8|0
1646039010000|2022-02-28 09:03:30|534.4|531.52|534.59|531.71|534.68|531.8|534.4|531.52|0
1646039020000|2022-02-28 09:03:40|534.68|531.8|534.59|531.71|534.68|531.8|534.59|531.71|0
1646039030000|2022-02-28 09:03:50|534.86|531.98|534.3|531.42|534.86|531.98|534.11|531.23|0
1646039040000|2022-02-28 09:04:00|533.83|530.95|533.27|530.39|533.83|530.95|533.27|530.39|0
1646039050000|2022-02-28 09:04:10|531.76|528.88|532.41|529.53|532.51|529.63|531.76|528.88|0
1646039060000|2022-02-28 09:04:20|532.23|529.35|531.85|528.97|532.23|529.35|531.47|528.59|0
1646039070000|2022-02-28 09:04:30|531.66|528.78|530.16|527.28|531.66|528.78|529.88|527|0
1646039080000|2022-02-28 09:04:40|530.07|527.19|531.1|528.22|531.1|528.22|530.07|527.19|0
1646039090000|2022-02-28 09:04:50|530.91|528.03|531.01|528.13|531.1|528.22|530.91|528.03|0
1646039100000|2022-02-28 09:05:00|530.91|528.03|528|525.12|530.91|528.03|528|525.12|0
1646039110000|2022-02-28 09:05:10|527.82|524.94|527.53|524.65|527.82|524.94|527.53|524.65|0
1646039120000|2022-02-28 09:05:20|527.25|524.37|527.34|524.46|527.53|524.65|527.25|524.37|0
1646039130000|2022-02-28 09:05:30|527.53|524.65|527.25|524.37|527.82|524.94|527.25|524.37|0
1646039140000|2022-02-28 09:05:40|527.44|524.56|527.63|524.75|527.91|525.03|527.44|524.56|0
1646039150000|2022-02-28 09:05:50|527.07|524.19|526.97|524.09|527.34|524.46|526.97|524.09|0
1646039160000|2022-02-28 09:06:00|527.07|524.19|527.25|524.37|527.25|524.37|526.88|524|0
1646039170000|2022-02-28 09:06:10|527.63|524.75|527.44|524.56|527.63|524.75|527.16|524.28|0
1646039180000|2022-02-28 09:06:20|527.25|524.37|527.72|524.84|528.09|525.21|527.25|524.37|0
1646039190000|2022-02-28 09:06:30|527.07|524.19|526.69|523.81|527.07|524.19|526.6|523.72|0
1646039200000|2022-02-28 09:06:40|526.88|524|525.47|522.59|526.88|524|525.47|522.59|0
1646039210000|2022-02-28 09:06:50|525.38|522.5|525.57|522.69|525.76|522.88|525.29|522.41|0
1646039220000|2022-02-28 09:07:00|525.47|522.59|525.57|522.69|525.76|522.88|525.47|522.59|0
1646039230000|2022-02-28 09:07:10|525.2|522.32|523.16|520.28|525.2|522.32|523.16|520.28|0
1646039240000|2022-02-28 09:07:20|523.92|521.04|523.82|520.94|524.19|521.31|523.82|520.94|0
1646039250000|2022-02-28 09:07:30|523.92|521.04|523.82|520.94|523.92|521.04|523.73|520.85|0
1646039260000|2022-02-28 09:07:40|523.73|520.85|524.78|521.9|524.78|521.9|523.54|520.66|0
1646039270000|2022-02-28 09:07:50|524.69|521.81|523.75|520.87|524.69|521.81|523.09|520.21|0
1646039280000|2022-02-28 09:08:00|523.19|520.31|523.19|520.31|523.28|520.4|523|520.12|0
1646039290000|2022-02-28 09:08:10|522.35|519.47|521.6|518.72|522.53|519.65|521.33|518.45|0
1646039300000|2022-02-28 09:08:20|521.33|518.45|521.51|518.63|522.07|519.19|521.33|518.45|0
1646039310000|2022-02-28 09:08:30|521.04|518.16|519.92|517.04|521.04|518.16|519.92|517.04|0
1646039320000|2022-02-28 09:08:40|519.65|516.77|519.55|516.67|520.02|517.14|519.37|516.49|0
1646039330000|2022-02-28 09:08:50|519.65|516.77|520.11|517.23|520.11|517.23|519.65|516.77|0
1646039340000|2022-02-28 09:09:00|520.3|517.42|520.21|517.33|520.3|517.42|520.02|517.14|0
1646039350000|2022-02-28 09:09:10|519.74|516.86|520.02|517.14|520.02|517.14|519.46|516.58|0
1646039360000|2022-02-28 09:09:20|519.65|516.77|519.65|516.77|520.67|517.79|519.65|516.77|0
1646039370000|2022-02-28 09:09:30|520.02|517.14|519.18|516.3|520.02|517.14|519.18|516.3|0
1646039380000|2022-02-28 09:09:40|518.99|516.11|518.99|516.11|519.09|516.21|518.99|516.11|0
1646039390000|2022-02-28 09:09:50|519.37|516.49|519.46|516.58|519.46|516.58|519.28|516.4|0
1646039400000|2022-02-28 09:10:00|519.37|516.49|519.55|516.67|519.55|516.67|519.28|516.4|0
1646039410000|2022-02-28 09:10:10|519.65|516.77|520.21|517.33|520.21|517.33|519.65|516.77|0
1646039420000|2022-02-28 09:10:20|519.55|516.67|518.72|515.84|519.55|516.67|518.72|515.84|0
1646039430000|2022-02-28 09:10:30|518.9|516.02|519.18|516.3|519.18|516.3|518.72|515.84|0
1646039440000|2022-02-28 09:10:40|519.74|516.86|518.35|515.47|519.92|517.04|518.35|515.47|0
1646039450000|2022-02-28 09:10:50|518.25|515.37|518.06|515.18|518.25|515.37|518.06|515.18|0
1646039460000|2022-02-28 09:11:00|518.16|515.28|518.9|516.02|518.99|516.11|518.16|515.28|0
1646039470000|2022-02-28 09:11:10|519.46|516.58|519.36|516.48|519.46|516.58|519.18|516.3|0
1646039480000|2022-02-28 09:11:20|519.46|516.58|519.92|517.04|519.92|517.04|519.46|516.58|0
1646039490000|2022-02-28 09:11:30|520.11|517.23|520.39|517.51|520.39|517.51|519.65|516.77|0
1646039500000|2022-02-28 09:11:40|520.48|517.6|521.14|518.26|521.14|518.26|520.48|517.6|0
1646039510000|2022-02-28 09:11:50|520.95|518.07|519.28|516.4|521.04|518.16|519.28|516.4|0
1646039520000|2022-02-28 09:12:00|518.9|516.02|518.62|515.74|518.9|516.02|518.62|515.74|0
1646039530000|2022-02-28 09:12:10|518.35|515.47|518.43|515.55|518.43|515.55|518.16|515.28|0
1646039540000|2022-02-28 09:12:20|518.25|515.37|517.97|515.09|518.25|515.37|517.88|515|0
1646039550000|2022-02-28 09:12:30|518.06|515.18|518.25|515.37|518.25|515.37|517.97|515.09|0
1646039560000|2022-02-28 09:12:40|518.9|516.02|520.3|517.42|520.3|517.42|518.9|516.02|0
1646039570000|2022-02-28 09:12:50|520.58|517.7|520.85|517.97|520.85|517.97|520.48|517.6|0
1646039580000|2022-02-28 09:13:00|520.76|517.88|521.04|518.16|521.04|518.16|520.67|517.79|0
1646039590000|2022-02-28 09:13:10|521.7|518.82|522.82|519.94|522.82|519.94|521.7|518.82|0
1646039600000|2022-02-28 09:13:20|522.44|519.56|521.7|518.82|522.44|519.56|521.7|518.82|0
1646039610000|2022-02-28 09:13:30|521.88|519|521.04|518.16|521.88|519|521.04|518.16|0
1646039620000|2022-02-28 09:13:40|520.76|517.88|520.67|517.79|520.95|518.07|520.67|517.79|0
1646039630000|2022-02-28 09:13:50|520.76|517.88|521.51|518.63|521.51|518.63|520.76|517.88|0
1646039640000|2022-02-28 09:14:00|521.88|519|522.26|519.38|522.44|519.56|521.88|519|0
1646039650000|2022-02-28 09:14:10|522.07|519.19|521.41|518.53|522.35|519.47|521.41|518.53|0
1646039660000|2022-02-28 09:14:20|521.51|518.63|521.88|519|521.97|519.09|521.51|518.63|0
1646039670000|2022-02-28 09:14:30|521.51|518.63|522.07|519.19|522.07|519.19|521.51|518.63|0
1646039680000|2022-02-28 09:14:40|521.88|519|522.07|519.19|522.26|519.38|521.88|519|0
1646039690000|2022-02-28 09:14:50|522.26|519.38|522.07|519.19|522.26|519.38|522.07|519.19|0
1646039700000|2022-02-28 09:15:00|521.88|519|522.53|519.65|522.63|519.75|521.88|519|0
1646039710000|2022-02-28 09:15:10|522.44|519.56|523.38|520.5|523.38|520.5|522.44|519.56|0
1646039720000|2022-02-28 09:15:20|523.94|521.06|524.03|521.15|524.03|521.15|523.65|520.77|0
1646039730000|2022-02-28 09:15:30|523.94|521.06|523.65|520.77|523.94|521.06|523.56|520.68|0
1646039740000|2022-02-28 09:15:40|523.47|520.59|523.65|520.77|523.65|520.77|523.47|520.59|0
1646039750000|2022-02-28 09:15:50|523.47|520.59|523.75|520.87|523.75|520.87|523.47|520.59|0
1646039760000|2022-02-28 09:16:00|523.84|520.96|523.38|520.5|523.84|520.96|523.19|520.31|0
1646039770000|2022-02-28 09:16:10|523.19|520.31|523.56|520.68|523.56|520.68|523.19|520.31|0
1646039780000|2022-02-28 09:16:20|523.38|520.5|523.09|520.21|523.47|520.59|523.09|520.21|0
1646039790000|2022-02-28 09:16:30|523.19|520.31|524.21|521.33|524.21|521.33|523.19|520.31|0
1646039800000|2022-02-28 09:16:40|524.4|521.52|524.31|521.43|524.5|521.62|524.31|521.43|0
1646039810000|2022-02-28 09:16:50|524.68|521.8|524.31|521.43|524.68|521.8|524.12|521.24|0
1646039820000|2022-02-28 09:17:00|524.21|521.33|523.65|520.77|524.21|521.33|523.65|520.77|0
1646039830000|2022-02-28 09:17:10|523.75|520.87|523.28|520.4|523.75|520.87|523.28|520.4|0
1646039840000|2022-02-28 09:17:20|523.47|520.59|523.19|520.31|523.47|520.59|523.19|520.31|0
1646039850000|2022-02-28 09:17:30|523.38|520.5|523.38|520.5|523.38|520.5|523.38|520.5|0
1646039860000|2022-02-28 09:17:40|523.65|520.77|523.56|520.68|523.65|520.77|523.56|520.68|0
1646039870000|2022-02-28 09:17:50|523.75|520.87|523.65|520.77|523.75|520.87|523.65|520.77|0
1646039880000|2022-02-28 09:18:00|523.94|521.06|524.12|521.24|524.21|521.33|523.94|521.06|0
1646039890000|2022-02-28 09:18:10|525.15|522.27|524.21|521.33|525.15|522.27|523.84|520.96|0
1646039900000|2022-02-28 09:18:20|523.94|521.06|524.21|521.33|524.21|521.33|523.94|521.06|0
1646039910000|2022-02-28 09:18:30|524.59|521.71|524.96|522.08|524.96|522.08|524.5|521.62|0
1646039920000|2022-02-28 09:18:40|524.77|521.89|524.5|521.62|524.77|521.89|524.5|521.62|0
1646039930000|2022-02-28 09:18:50|524.59|521.71|524.77|521.89|524.77|521.89|524.59|521.71|0
1646039940000|2022-02-28 09:19:00|524.96|522.08|524.96|522.08|524.96|522.08|524.87|521.99|0
1646039950000|2022-02-28 09:19:10|524.77|521.89|524.31|521.43|524.77|521.89|524.21|521.33|0
1646039960000|2022-02-28 09:19:20|524.4|521.52|524.77|521.89|524.87|521.99|524.4|521.52|0
1646039970000|2022-02-28 09:19:30|524.59|521.71|524.12|521.24|524.59|521.71|524.12|521.24|0
1646039980000|2022-02-28 09:19:40|524.21|521.33|524.59|521.71|524.59|521.71|524.21|521.33|0
1646039990000|2022-02-28 09:19:50|524.5|521.62|525.35|522.47|525.35|522.47|524.5|521.62|0
1646040000000|2022-02-28 09:20:00|525.63|522.75|524.98|522.1|525.63|522.75|524.88|522|0
1646040010000|2022-02-28 09:20:10|525.25|522.37|525.35|522.47|525.44|522.56|525.25|522.37|0
1646040020000|2022-02-28 09:20:20|524.61|521.73|525.17|522.29|525.17|522.29|524.61|521.73|0
1646040030000|2022-02-28 09:20:30|524.61|521.73|524.42|521.54|524.61|521.73|524.23|521.35|0
1646040040000|2022-02-28 09:20:40|524.51|521.63|525.25|522.37|525.25|522.37|524.51|521.63|0
1646040050000|2022-02-28 09:20:50|525.54|522.66|525.63|522.75|525.63|522.75|525.54|522.66|0
1646040060000|2022-02-28 09:21:00|525.73|522.85|525.82|522.94|526.19|523.31|525.73|522.85|0
1646040070000|2022-02-28 09:21:10|525.63|522.75|525.81|522.93|525.91|523.03|525.54|522.66|0
1646040080000|2022-02-28 09:21:20|525.73|522.85|524.79|521.91|525.73|522.85|524.79|521.91|0
1646040090000|2022-02-28 09:21:30|524.98|522.1|524.6|521.72|524.98|522.1|524.23|521.35|0
1646040100000|2022-02-28 09:21:40|525.35|522.47|525.54|522.66|525.54|522.66|525.35|522.47|0
1646040110000|2022-02-28 09:21:50|526|523.12|525.44|522.56|526|523.12|525.35|522.47|0
1646040120000|2022-02-28 09:22:00|525.25|522.37|524.69|521.81|525.25|522.37|524.69|521.81|0
1646040130000|2022-02-28 09:22:10|524.98|522.1|525.63|522.75|525.72|522.84|524.98|522.1|0
1646040140000|2022-02-28 09:22:20|525.44|522.56|525.54|522.66|525.54|522.66|525.35|522.47|0
1646040150000|2022-02-28 09:22:30|526|523.12|525.72|522.84|526|523.12|525.72|522.84|0
1646040160000|2022-02-28 09:22:40|525.91|523.03|526.47|523.59|526.47|523.59|525.91|523.03|0
1646040170000|2022-02-28 09:22:50|526.38|523.5|527.41|524.53|527.68|524.8|526.38|523.5|0
1646040180000|2022-02-28 09:23:00|527.22|524.34|527.22|524.34|527.31|524.43|527.22|524.34|0
1646040190000|2022-02-28 09:23:10|526.85|523.97|527.22|524.34|527.22|524.34|526.85|523.97|0
1646040200000|2022-02-28 09:23:20|527.12|524.24|527.03|524.15|527.12|524.24|527.03|524.15|0
1646040210000|2022-02-28 09:23:30|527.31|524.43|527.31|524.43|527.31|524.43|527.22|524.34|0
1646040220000|2022-02-28 09:23:40|527.12|524.24|527.5|524.62|527.59|524.71|527.12|524.24|0
1646040230000|2022-02-28 09:23:50|527.03|524.15|527.12|524.24|527.22|524.34|527.03|524.15|0
1646040240000|2022-02-28 09:24:00|527.03|524.15|527.41|524.53|527.41|524.53|527.03|524.15|0
1646040250000|2022-02-28 09:24:10|528.16|525.28|530.31|527.43|530.31|527.43|528.16|525.28|0
1646040260000|2022-02-28 09:24:20|530.5|527.62|531.34|528.46|531.34|528.46|530.5|527.62|0
1646040270000|2022-02-28 09:24:30|531.62|528.74|531.06|528.18|532.1|529.22|531.06|528.18|0
1646040280000|2022-02-28 09:24:40|530.87|527.99|530.87|527.99|531.06|528.18|530.87|527.99|0
1646040290000|2022-02-28 09:24:50|531.72|528.84|531.34|528.46|531.72|528.84|531.34|528.46|0
1646040300000|2022-02-28 09:25:00|531.43|528.55|530.78|527.9|531.43|528.55|530.78|527.9|0
1646040310000|2022-02-28 09:25:10|530.59|527.71|531.53|528.65|531.53|528.65|530.59|527.71|0
1646040320000|2022-02-28 09:25:20|531.16|528.28|530.78|527.9|531.16|528.28|530.59|527.71|0
1646040330000|2022-02-28 09:25:30|530.5|527.62|530.41|527.53|530.5|527.62|530.31|527.43|0
1646040340000|2022-02-28 09:25:40|530.78|527.9|530.87|527.99|530.87|527.99|530.78|527.9|0
1646040350000|2022-02-28 09:25:50|531.06|528.18|531.62|528.74|531.62|528.74|530.97|528.09|0
1646040360000|2022-02-28 09:26:00|532|529.12|532.1|529.22|532.1|529.22|532|529.12|0
1646040370000|2022-02-28 09:26:10|532.37|529.49|532.19|529.31|532.56|529.68|532.19|529.31|0
1646040380000|2022-02-28 09:26:20|532.28|529.4|532.37|529.49|532.37|529.49|531.72|528.84|0
1646040390000|2022-02-28 09:26:30|532.28|529.4|531.81|528.93|532.28|529.4|531.81|528.93|0
1646040400000|2022-02-28 09:26:40|533.13|530.25|533.41|530.53|533.5|530.62|533.13|530.25|0
1646040410000|2022-02-28 09:26:50|533.31|530.43|534.35|531.47|534.35|531.47|533.31|530.43|0
1646040420000|2022-02-28 09:27:00|535.11|532.23|533.69|530.81|535.11|532.23|533.69|530.81|0
1646040430000|2022-02-28 09:27:10|533.31|530.43|533.6|530.72|533.6|530.72|533.31|530.43|0
1646040440000|2022-02-28 09:27:20|533.22|530.34|533.22|530.34|533.22|530.34|533.13|530.25|0
1646040450000|2022-02-28 09:27:30|532.94|530.06|533.22|530.34|533.22|530.34|532.85|529.97|0
1646040460000|2022-02-28 09:27:40|533.31|530.43|534.16|531.28|534.35|531.47|533.31|530.43|0
1646040470000|2022-02-28 09:27:50|534.07|531.19|533.6|530.72|534.07|531.19|533.6|530.72|0
1646040480000|2022-02-28 09:28:00|534.07|531.19|534.07|531.19|534.07|531.19|534.07|531.19|0
1646040490000|2022-02-28 09:28:10|534.16|531.28|534.26|531.38|534.26|531.38|534.07|531.19|0
1646040500000|2022-02-28 09:28:20|533.98|531.1|534.26|531.38|534.26|531.38|533.98|531.1|0
1646040510000|2022-02-28 09:28:30|534.07|531.19|533.79|530.91|534.07|531.19|533.79|530.91|0
1646040520000|2022-02-28 09:28:40|533.69|530.81|533.98|531.1|533.98|531.1|533.69|530.81|0
1646040530000|2022-02-28 09:28:50|533.88|531|534.07|531.19|534.07|531.19|533.69|530.81|0
1646040540000|2022-02-28 09:29:00|534.25|531.37|534.07|531.19|534.25|531.37|534.07|531.19|0
1646040550000|2022-02-28 09:29:10|534.16|531.28|534.07|531.19|534.16|531.28|534.07|531.19|0
1646040560000|2022-02-28 09:29:20|533.88|531|533.79|530.91|533.88|531|533.79|530.91|0
1646040570000|2022-02-28 09:29:30|533.88|531|533.88|531|533.88|531|533.79|530.91|0
1646040580000|2022-02-28 09:29:40|532.47|529.59|532.94|530.06|532.94|530.06|532.47|529.59|0
1646040590000|2022-02-28 09:29:50|532.75|529.87|533.41|530.53|533.41|530.53|532.75|529.87|0
1646040600000|2022-02-28 09:30:00|533.5|530.62|532.94|530.06|533.5|530.62|532.94|530.06|0
1646040610000|2022-02-28 09:30:10|533.41|530.53|534.25|531.37|534.25|531.37|533.41|530.53|0
1646040620000|2022-02-28 09:30:20|534.35|531.47|534.73|531.85|534.73|531.85|534.35|531.47|0
1646040630000|2022-02-28 09:30:30|534.35|531.47|534.44|531.56|534.92|532.04|534.35|531.47|0
1646040640000|2022-02-28 09:30:40|534.73|531.85|534.73|531.85|534.92|532.04|534.73|531.85|0
1646040650000|2022-02-28 09:30:50|534.35|531.47|534.35|531.47|534.35|531.47|534.35|531.47|0
1646040660000|2022-02-28 09:31:00|533.98|531.1|534.16|531.28|534.16|531.28|533.98|531.1|0
1646040670000|2022-02-28 09:31:10|534.54|531.66|534.35|531.47|534.54|531.66|534.35|531.47|0
1646040680000|2022-02-28 09:31:20|534.44|531.56|534.35|531.47|534.54|531.66|534.35|531.47|0
1646040690000|2022-02-28 09:31:30|534.44|531.56|535.01|532.13|535.11|532.23|534.44|531.56|0
1646040700000|2022-02-28 09:31:40|534.92|532.04|534.82|531.94|535.11|532.23|534.82|531.94|0
1646040710000|2022-02-28 09:31:50|535.11|532.23|534.92|532.04|535.11|532.23|534.92|532.04|0
1646040720000|2022-02-28 09:32:00|534.25|531.37|533.6|530.72|534.25|531.37|533.31|530.43|0
1646040730000|2022-02-28 09:32:10|533.69|530.81|534.54|531.66|534.54|531.66|533.69|530.81|0
1646040740000|2022-02-28 09:32:20|534.16|531.28|534.82|531.94|534.82|531.94|534.16|531.28|0
1646040750000|2022-02-28 09:32:30|535.11|532.23|535.38|532.5|535.38|532.5|535.01|532.13|0
1646040760000|2022-02-28 09:32:40|535.67|532.79|536.43|533.55|536.43|533.55|535.67|532.79|0
1646040770000|2022-02-28 09:32:50|536.61|533.73|536.14|533.26|536.61|533.73|536.05|533.17|0
1646040780000|2022-02-28 09:33:00|535.86|532.98|535.76|532.88|536.24|533.36|535.76|532.88|0
1646040790000|2022-02-28 09:33:10|535.86|532.98|535.01|532.13|535.86|532.98|535.01|532.13|0
1646040800000|2022-02-28 09:33:20|535.11|532.23|534.63|531.75|535.11|532.23|534.54|531.66|0
1646040810000|2022-02-28 09:33:30|534.73|531.85|534.35|531.47|535.01|532.13|534.35|531.47|0
1646040820000|2022-02-28 09:33:40|534.54|531.66|534.35|531.47|534.54|531.66|534.35|531.47|0
1646040830000|2022-02-28 09:33:50|534.54|531.66|534.25|531.37|534.54|531.66|534.25|531.37|0
1646040840000|2022-02-28 09:34:00|533.97|531.09|534.16|531.28|534.16|531.28|533.88|531|0
1646040850000|2022-02-28 09:34:10|533.79|530.91|533.6|530.72|533.79|530.91|533.6|530.72|0
1646040860000|2022-02-28 09:34:20|533.79|530.91|533.79|530.91|533.79|530.91|533.79|530.91|0
1646040870000|2022-02-28 09:34:30|533.97|531.09|533.79|530.91|533.97|531.09|533.79|530.91|0
1646040880000|2022-02-28 09:34:40|533.88|531|533.79|530.91|533.88|531|533.41|530.53|0
1646040890000|2022-02-28 09:34:50|533.69|530.81|533.6|530.72|533.88|531|533.6|530.72|0
1646040900000|2022-02-28 09:35:00|533.22|530.34|533.79|530.91|533.79|530.91|533.22|530.34|0
1646040910000|2022-02-28 09:35:10|533.69|530.81|534.35|531.47|534.44|531.56|533.6|530.72|0
1646040920000|2022-02-28 09:35:20|534.16|531.28|534.82|531.94|534.82|531.94|534.16|531.28|0
1646040930000|2022-02-28 09:35:30|534.73|531.85|533.97|531.09|534.73|531.85|533.97|531.09|0
1646040940000|2022-02-28 09:35:40|534.06|531.18|533.6|530.72|534.06|531.18|533.5|530.62|0
1646040950000|2022-02-28 09:35:50|533.88|531|534.06|531.18|534.06|531.18|533.88|531|0
1646040960000|2022-02-28 09:36:00|533.88|531|534.25|531.37|534.44|531.56|533.88|531|0
1646040970000|2022-02-28 09:36:10|534.82|531.94|534.44|531.56|534.82|531.94|534.44|531.56|0
1646040980000|2022-02-28 09:36:20|534.82|531.94|534.82|531.94|534.92|532.04|534.82|531.94|0
1646040990000|2022-02-28 09:36:30|534.54|531.66|534.54|531.66|534.73|531.85|534.54|531.66|0
1646041000000|2022-02-28 09:36:40|534.63|531.75|535.1|532.22|535.1|532.22|534.63|531.75|0
1646041010000|2022-02-28 09:36:50|535.29|532.41|535.67|532.79|535.67|532.79|535.29|532.41|0
1646041020000|2022-02-28 09:37:00|535.86|532.98|535.67|532.79|535.86|532.98|535.48|532.6|0
1646041030000|2022-02-28 09:37:10|535.86|532.98|535.67|532.79|535.86|532.98|535.48|532.6|0
1646041040000|2022-02-28 09:37:20|535.38|532.5|535.95|533.07|535.95|533.07|535.38|532.5|0
1646041050000|2022-02-28 09:37:30|535.67|532.79|535.95|533.07|536.05|533.17|535.67|532.79|0
1646041060000|2022-02-28 09:37:40|535.86|532.98|536.24|533.36|536.33|533.45|535.86|532.98|0
1646041070000|2022-02-28 09:37:50|536.42|533.54|535.95|533.07|536.42|533.54|535.95|533.07|0
1646041080000|2022-02-28 09:38:00|536.05|533.17|535.1|532.22|536.05|533.17|535.1|532.22|0
1646041090000|2022-02-28 09:38:10|534.92|532.04|534.82|531.94|534.92|532.04|534.82|531.94|0
1646041100000|2022-02-28 09:38:20|535.01|532.13|535.48|532.6|535.48|532.6|535.01|532.13|0
1646041110000|2022-02-28 09:38:30|535.1|532.22|534.73|531.85|535.1|532.22|534.73|531.85|0
1646041120000|2022-02-28 09:38:40|534.82|531.94|534.82|531.94|535.01|532.13|534.82|531.94|0
1646041130000|2022-02-28 09:38:50|534.44|531.56|533.31|530.43|534.44|531.56|533.22|530.34|0
1646041140000|2022-02-28 09:39:00|533.03|530.15|533.97|531.09|533.97|531.09|533.03|530.15|0
1646041150000|2022-02-28 09:39:10|533.69|530.81|533.69|530.81|533.69|530.81|533.22|530.34|0
1646041160000|2022-02-28 09:39:20|533.6|530.72|533.5|530.62|533.69|530.81|533.5|530.62|0
1646041170000|2022-02-28 09:39:30|533.22|530.34|532.47|529.59|533.22|530.34|532.47|529.59|0
1646041180000|2022-02-28 09:39:40|532.93|530.05|532.66|529.78|532.93|530.05|532.66|529.78|0
1646041190000|2022-02-28 09:39:50|532.84|529.96|532.75|529.87|532.84|529.96|532.37|529.49|0
1646041200000|2022-02-28 09:40:00|532.84|529.96|533.6|530.72|533.6|530.72|532.84|529.96|0
1646041210000|2022-02-28 09:40:10|533.78|530.9|533.78|530.9|533.97|531.09|533.78|530.9|0
1646041220000|2022-02-28 09:40:20|533.69|530.81|533.22|530.34|533.69|530.81|532.93|530.05|0
1646041230000|2022-02-28 09:40:30|532.84|529.96|532.47|529.59|532.93|530.05|532.47|529.59|0
1646041240000|2022-02-28 09:40:40|532.65|529.77|532.28|529.4|532.65|529.77|532.28|529.4|0
1646041250000|2022-02-28 09:40:50|532.47|529.59|532.47|529.59|532.56|529.68|532.47|529.59|0
1646041260000|2022-02-28 09:41:00|532.56|529.68|532.47|529.59|532.65|529.77|532.47|529.59|0
1646041270000|2022-02-28 09:41:10|532.28|529.4|530.96|528.08|532.28|529.4|530.96|528.08|0
1646041280000|2022-02-28 09:41:20|530.59|527.71|530.59|527.71|530.59|527.71|529.93|527.05|0
1646041290000|2022-02-28 09:41:30|530.4|527.52|529.65|526.77|530.4|527.52|529.46|526.58|0
1646041300000|2022-02-28 09:41:40|529.46|526.58|529.27|526.39|529.46|526.58|529.27|526.39|0
1646041310000|2022-02-28 09:41:50|529.09|526.21|528.71|525.83|529.09|526.21|528.61|525.73|0
1646041320000|2022-02-28 09:42:00|528.9|526.02|529.09|526.21|529.09|526.21|528.9|526.02|0
1646041330000|2022-02-28 09:42:10|529.27|526.39|529.65|526.77|529.65|526.77|529.09|526.21|0
1646041340000|2022-02-28 09:42:20|529.09|526.21|529.27|526.39|529.84|526.96|529.09|526.21|0
1646041350000|2022-02-28 09:42:30|529.74|526.86|529.36|526.48|529.84|526.96|529.36|526.48|0
1646041360000|2022-02-28 09:42:40|528.8|525.92|528.71|525.83|528.99|526.11|528.71|525.83|0
1646041370000|2022-02-28 09:42:50|528.9|526.02|529.55|526.67|529.55|526.67|528.9|526.02|0
1646041380000|2022-02-28 09:43:00|529.27|526.39|528.9|526.02|529.27|526.39|528.9|526.02|0
1646041390000|2022-02-28 09:43:10|528.8|525.92|528.9|526.02|528.9|526.02|528.52|525.64|0
1646041400000|2022-02-28 09:43:20|529.36|526.48|529.93|527.05|529.93|527.05|529.36|526.48|0
1646041410000|2022-02-28 09:43:30|529.65|526.77|529.46|526.58|529.84|526.96|529.46|526.58|0
1646041420000|2022-02-28 09:43:40|530.02|527.14|530.49|527.61|530.49|527.61|530.02|527.14|0
1646041430000|2022-02-28 09:43:50|530.59|527.71|529.93|527.05|530.59|527.71|529.65|526.77|0
1646041440000|2022-02-28 09:44:00|529.65|526.77|529.84|526.96|530.02|527.14|529.65|526.77|0
1646041450000|2022-02-28 09:44:10|529.55|526.67|529.65|526.77|529.84|526.96|529.55|526.67|0
1646041460000|2022-02-28 09:44:20|529.46|526.58|529.27|526.39|529.55|526.67|529.27|526.39|0
1646041470000|2022-02-28 09:44:30|529.65|526.77|530.02|527.14|530.02|527.14|528.99|526.11|0
1646041480000|2022-02-28 09:44:40|529.55|526.67|528.8|525.92|529.55|526.67|528.71|525.83|0
1646041490000|2022-02-28 09:44:50|528.05|525.17|528.34|525.46|528.34|525.46|528.05|525.17|0
1646041500000|2022-02-28 09:45:00|528.43|525.55|528.61|525.73|528.61|525.73|528.43|525.55|0
1646041510000|2022-02-28 09:45:10|528.34|525.46|528.34|525.46|528.34|525.46|528.34|525.46|0
1646041520000|2022-02-28 09:45:20|528.52|525.64|526.93|524.05|528.52|525.64|526.93|524.05|0
1646041530000|2022-02-28 09:45:30|526.84|523.96|526.84|523.96|526.84|523.96|526.65|523.77|0
1646041540000|2022-02-28 09:45:40|527.21|524.33|526.84|523.96|527.21|524.33|526.65|523.77|0
1646041550000|2022-02-28 09:45:50|526.65|523.77|526.18|523.3|526.65|523.77|526.18|523.3|0
1646041560000|2022-02-28 09:46:00|526.37|523.49|527.03|524.15|527.03|524.15|526.18|523.3|0
1646041570000|2022-02-28 09:46:10|527.21|524.33|527.68|524.8|527.68|524.8|527.03|524.15|0
1646041580000|2022-02-28 09:46:20|527.49|524.61|527.96|525.08|528.05|525.17|527.49|524.61|0
1646041590000|2022-02-28 09:46:30|527.59|524.71|527.96|525.08|527.96|525.08|527.59|524.71|0
1646041600000|2022-02-28 09:46:40|527.4|524.52|527.77|524.89|527.77|524.89|527.3|524.42|0
1646041610000|2022-02-28 09:46:50|528.15|525.27|527.86|524.98|528.15|525.27|527.86|524.98|0
1646041620000|2022-02-28 09:47:00|527.77|524.89|527.96|525.08|527.96|525.08|527.68|524.8|0
1646041630000|2022-02-28 09:47:10|528.15|525.27|527.4|524.52|528.15|525.27|527.4|524.52|0
1646041640000|2022-02-28 09:47:20|527.77|524.89|528.52|525.64|528.52|525.64|527.77|524.89|0
1646041650000|2022-02-28 09:47:30|528.34|525.46|528.99|526.11|528.99|526.11|528.34|525.46|0
1646041660000|2022-02-28 09:47:40|528.8|525.92|528.52|525.64|528.8|525.92|528.52|525.64|0
1646041670000|2022-02-28 09:47:50|528.43|525.55|527.59|524.71|528.52|525.64|527.59|524.71|0
1646041680000|2022-02-28 09:48:00|527.49|524.61|527.59|524.71|527.59|524.71|527.49|524.61|0
1646041690000|2022-02-28 09:48:10|527.77|524.89|527.4|524.52|527.96|525.08|527.4|524.52|0
1646041700000|2022-02-28 09:48:20|527.59|524.71|527.49|524.61|527.59|524.71|527.4|524.52|0
1646041710000|2022-02-28 09:48:30|527.68|524.8|528.24|525.36|528.24|525.36|527.68|524.8|0
1646041720000|2022-02-28 09:48:40|528.34|525.46|528.34|525.46|528.71|525.83|528.34|525.46|0
1646041730000|2022-02-28 09:48:50|528.52|525.64|528.71|525.83|528.71|525.83|528.24|525.36|0
1646041740000|2022-02-28 09:49:00|528.9|526.02|528.43|525.55|528.9|526.02|528.43|525.55|0
1646041750000|2022-02-28 09:49:10|528.24|525.36|527.77|524.89|528.71|525.83|527.77|524.89|0
1646041760000|2022-02-28 09:49:20|527.68|524.8|527.96|525.08|527.96|525.08|527.68|524.8|0
1646041770000|2022-02-28 09:49:30|527.59|524.71|527.4|524.52|527.59|524.71|527.02|524.14|0
1646041780000|2022-02-28 09:49:40|527.59|524.71|527.77|524.89|527.77|524.89|527.59|524.71|0
1646041790000|2022-02-28 09:49:50|527.68|524.8|527.77|524.89|527.77|524.89|527.49|524.61|0
1646041800000|2022-02-28 09:50:00|527.96|525.08|528.52|525.64|528.52|525.64|527.86|524.98|0
1646041810000|2022-02-28 09:50:10|528.71|525.83|528.9|526.02|528.9|526.02|528.71|525.83|0
1646041820000|2022-02-28 09:50:20|529.08|526.2|528.99|526.11|529.08|526.2|528.99|526.11|0
1646041830000|2022-02-28 09:50:30|529.27|526.39|529.27|526.39|529.27|526.39|529.17|526.29|0
1646041840000|2022-02-28 09:50:40|529.17|526.29|528.9|526.02|529.46|526.58|528.9|526.02|0
1646041850000|2022-02-28 09:50:50|528.71|525.83|528.33|525.45|528.71|525.83|528.15|525.27|0
1646041860000|2022-02-28 09:51:00|528.52|525.64|528.71|525.83|528.9|526.02|528.52|525.64|0
1646041870000|2022-02-28 09:51:10|528.52|525.64|529.74|526.86|529.74|526.86|528.52|525.64|0
1646041880000|2022-02-28 09:51:20|529.46|526.58|528.9|526.02|529.46|526.58|528.9|526.02|0
1646041890000|2022-02-28 09:51:30|529.08|526.2|528.52|525.64|529.08|526.2|528.52|525.64|0
1646041900000|2022-02-28 09:51:40|528.71|525.83|529.08|526.2|529.17|526.29|528.71|525.83|0
1646041910000|2022-02-28 09:51:50|528.52|525.64|527.02|524.14|528.52|525.64|527.02|524.14|0
1646041920000|2022-02-28 09:52:00|527.21|524.33|527.4|524.52|527.4|524.52|527.02|524.14|0
1646041930000|2022-02-28 09:52:10|527.21|524.33|526.74|523.86|527.21|524.33|526.74|523.86|0
1646041940000|2022-02-28 09:52:20|526.46|523.58|525.24|522.36|526.46|523.58|525.24|522.36|0
1646041950000|2022-02-28 09:52:30|524.04|521.16|524.68|521.8|524.68|521.8|524.04|521.16|0
1646041960000|2022-02-28 09:52:40|524.6|521.72|524.78|521.9|524.97|522.09|524.59|521.71|0
1646041970000|2022-02-28 09:52:50|524.97|522.09|524.87|521.99|525.06|522.18|524.87|521.99|0
1646041980000|2022-02-28 09:53:00|525.06|522.18|524.59|521.71|525.06|522.18|524.59|521.71|0
1646041990000|2022-02-28 09:53:10|524.5|521.62|524.87|521.99|524.87|521.99|524.5|521.62|0
1646042000000|2022-02-28 09:53:20|524.97|522.09|524.78|521.9|524.97|522.09|524.59|521.71|0
1646042010000|2022-02-28 09:53:30|525.06|522.18|526.09|523.21|526.28|523.4|525.06|522.18|0
1646042020000|2022-02-28 09:53:40|526.46|523.58|526.46|523.58|526.46|523.58|526.09|523.21|0
1646042030000|2022-02-28 09:53:50|526.37|523.49|526.28|523.4|526.37|523.49|526.28|523.4|0
1646042040000|2022-02-28 09:54:00|526.46|523.58|526.74|523.86|526.84|523.96|526.46|523.58|0
1646042050000|2022-02-28 09:54:10|526.65|523.77|527.02|524.14|527.02|524.14|526.65|523.77|0
1646042060000|2022-02-28 09:54:20|527.11|524.23|527.02|524.14|527.21|524.33|527.02|524.14|0
1646042070000|2022-02-28 09:54:30|526.84|523.96|526.84|523.96|526.84|523.96|526.46|523.58|0
1646042080000|2022-02-28 09:54:40|527.11|524.23|527.21|524.33|527.21|524.33|526.84|523.96|0
1646042090000|2022-02-28 09:54:50|527.3|524.42|526.93|524.05|527.3|524.42|526.93|524.05|0
1646042100000|2022-02-28 09:55:00|526.65|523.77|526.65|523.77|526.65|523.77|526.28|523.4|0
1646042110000|2022-02-28 09:55:10|526.46|523.58|526.65|523.77|526.65|523.77|526.46|523.58|0
1646042120000|2022-02-28 09:55:20|526.84|523.96|526.46|523.58|526.84|523.96|526.36|523.48|0
1646042130000|2022-02-28 09:55:30|526.09|523.21|526.09|523.21|526.18|523.3|526.09|523.21|0
1646042140000|2022-02-28 09:55:40|525.9|523.02|525.53|522.65|525.99|523.11|525.53|522.65|0
1646042150000|2022-02-28 09:55:50|525.8|522.92|525.62|522.74|525.8|522.92|525.62|522.74|0
1646042160000|2022-02-28 09:56:00|525.53|522.65|525.15|522.27|525.53|522.65|525.15|522.27|0
1646042170000|2022-02-28 09:56:10|524.97|522.09|524.97|522.09|524.97|522.09|524.87|521.99|0
1646042180000|2022-02-28 09:56:20|524.87|521.99|524.97|522.09|524.97|522.09|524.68|521.8|0
1646042190000|2022-02-28 09:56:30|525.06|522.18|525.06|522.18|525.06|522.18|524.97|522.09|0
1646042200000|2022-02-28 09:56:40|525.34|522.46|524.97|522.09|525.34|522.46|524.97|522.09|0
1646042210000|2022-02-28 09:56:50|525.24|522.36|525.15|522.27|525.24|522.36|524.97|522.09|0
1646042220000|2022-02-28 09:57:00|525.43|522.55|525.43|522.55|526.18|523.3|525.43|522.55|0
1646042230000|2022-02-28 09:57:10|524.78|521.9|524.97|522.09|525.06|522.18|524.78|521.9|0
1646042240000|2022-02-28 09:57:20|525.53|522.65|525.71|522.83|525.71|522.83|525.53|522.65|0
1646042250000|2022-02-28 09:57:30|526.09|523.21|526.09|523.21|526.09|523.21|525.99|523.11|0
1646042260000|2022-02-28 09:57:40|525.8|522.92|525.53|522.65|525.9|523.02|525.53|522.65|0
1646042270000|2022-02-28 09:57:50|525.71|522.83|525.71|522.83|525.71|522.83|525.53|522.65|0
1646042280000|2022-02-28 09:58:00|525.53|522.65|525.9|523.02|525.9|523.02|525.53|522.65|0
1646042290000|2022-02-28 09:58:10|525.8|522.92|526.18|523.3|526.55|523.67|525.8|522.92|0
1646042300000|2022-02-28 09:58:20|526.46|523.58|529.46|526.58|529.64|526.76|526.36|523.48|0
1646042310000|2022-02-28 09:58:30|528.89|526.01|529.27|526.39|529.27|526.39|528.89|526.01|0
1646042320000|2022-02-28 09:58:40|529.17|526.29|528.42|525.54|529.17|526.29|528.05|525.17|0
1646042330000|2022-02-28 09:58:50|528.52|525.64|528.14|525.26|528.52|525.64|528.14|525.26|0
1646042340000|2022-02-28 09:59:00|528.05|525.17|528.89|526.01|528.98|526.1|528.05|525.17|0
1646042350000|2022-02-28 09:59:10|529.27|526.39|528.33|525.45|529.27|526.39|528.33|525.45|0
1646042360000|2022-02-28 09:59:20|528.52|525.64|527.49|524.61|528.52|525.64|527.4|524.52|0
1646042370000|2022-02-28 09:59:30|527.58|524.7|527.3|524.42|527.58|524.7|527.3|524.42|0
1646042380000|2022-02-28 09:59:40|527.58|524.7|527.86|524.98|527.86|524.98|527.58|524.7|0
1646042390000|2022-02-28 09:59:50|527.77|524.89|527.77|524.89|527.77|524.89|527.67|524.79|0
1646042400000|2022-02-28 10:00:00|528.23|525.35|528.33|525.45|528.33|525.45|528.05|525.17|0
1646042410000|2022-02-28 10:00:10|528.42|525.54|528.52|525.64|528.52|525.64|528.42|525.54|0
1646042420000|2022-02-28 10:00:20|527.86|524.98|527.02|524.14|527.86|524.98|527.02|524.14|0
1646042430000|2022-02-28 10:00:30|527.4|524.52|527.49|524.61|527.58|524.7|527.4|524.52|0
1646042440000|2022-02-28 10:00:40|527.58|524.7|527.86|524.98|527.86|524.98|527.21|524.33|0
1646042450000|2022-02-28 10:00:50|527.49|524.61|526.92|524.04|527.49|524.61|526.92|524.04|0
1646042460000|2022-02-28 10:01:00|527.21|524.33|527.11|524.23|527.21|524.33|526.92|524.04|0
1646042470000|2022-02-28 10:01:10|527.02|524.14|527.21|524.33|527.4|524.52|527.02|524.14|0
1646042480000|2022-02-28 10:01:20|527.02|524.14|526.46|523.58|527.02|524.14|526.46|523.58|0
1646042490000|2022-02-28 10:01:30|526.18|523.3|526.27|523.39|526.27|523.39|526.18|523.3|0
1646042500000|2022-02-28 10:01:40|526.46|523.58|526.46|523.58|526.55|523.67|526.46|523.58|0
1646042510000|2022-02-28 10:01:50|526.55|523.67|527.21|524.33|527.21|524.33|526.55|523.67|0
1646042520000|2022-02-28 10:02:00|527.3|524.42|526.83|523.95|527.3|524.42|526.83|523.95|0
1646042530000|2022-02-28 10:02:10|526.46|523.58|526.46|523.58|526.65|523.77|526.46|523.58|0
1646042540000|2022-02-28 10:02:20|524.59|521.71|525.62|522.74|525.62|522.74|524.59|521.71|0
1646042550000|2022-02-28 10:02:30|525.9|523.02|526.09|523.21|526.09|523.21|525.9|523.02|0
1646042560000|2022-02-28 10:02:40|525.99|523.11|525.99|523.11|526.18|523.3|525.99|523.11|0
1646042570000|2022-02-28 10:02:50|525.8|522.92|526.09|523.21|526.18|523.3|525.8|522.92|0
1646042580000|2022-02-28 10:03:00|526.27|523.39|526.46|523.58|526.55|523.67|526.27|523.39|0
1646042590000|2022-02-28 10:03:10|525.9|523.02|526.09|523.21|526.09|523.21|525.9|523.02|0
1646042600000|2022-02-28 10:03:20|525.99|523.11|525.71|522.83|525.99|523.11|525.71|522.83|0
1646042610000|2022-02-28 10:03:30|525.61|522.73|525.52|522.64|525.71|522.83|525.52|522.64|0
1646042620000|2022-02-28 10:03:40|525.61|522.73|526.09|523.21|526.09|523.21|525.61|522.73|0
1646042630000|2022-02-28 10:03:50|526.18|523.3|526.27|523.39|526.36|523.48|526.18|523.3|0
1646042640000|2022-02-28 10:04:00|526.46|523.58|526.09|523.21|526.55|523.67|526.09|523.21|0
1646042650000|2022-02-28 10:04:10|526.27|523.39|525.9|523.02|526.27|523.39|525.8|522.92|0
1646042660000|2022-02-28 10:04:20|525.8|522.92|526.17|523.29|526.17|523.29|525.8|522.92|0
1646042670000|2022-02-28 10:04:30|525.99|523.11|526.27|523.39|526.27|523.39|525.99|523.11|0
1646042680000|2022-02-28 10:04:40|526.36|523.48|526.46|523.58|526.46|523.58|526.36|523.48|0
1646042690000|2022-02-28 10:04:50|526.55|523.67|526.92|524.04|526.92|524.04|526.55|523.67|0
1646042700000|2022-02-28 10:05:00|527.05|524.17|526.64|523.76|527.15|524.27|526.64|523.76|0
1646042710000|2022-02-28 10:05:10|526.73|523.85|527.94|525.06|527.94|525.06|526.73|523.85|0
1646042720000|2022-02-28 10:05:20|529.05|526.17|528.95|526.07|529.05|526.17|528.95|526.07|0
1646042730000|2022-02-28 10:05:30|529.14|526.26|529.05|526.17|529.24|526.36|529.05|526.17|0
1646042740000|2022-02-28 10:05:40|528.86|525.98|528.39|525.51|528.86|525.98|528.21|525.33|0
1646042750000|2022-02-28 10:05:50|528.77|525.89|528.68|525.8|528.86|525.98|528.68|525.8|0
1646042760000|2022-02-28 10:06:00|528.02|525.14|527.74|524.86|528.02|525.14|527.46|524.58|0
1646042770000|2022-02-28 10:06:10|527.56|524.68|527.37|524.49|527.56|524.68|527.37|524.49|0
1646042780000|2022-02-28 10:06:20|527.46|524.58|527.74|524.86|527.74|524.86|527.46|524.58|0
1646042790000|2022-02-28 10:06:30|528.3|525.42|528.39|525.51|528.39|525.51|528.3|525.42|0
1646042800000|2022-02-28 10:06:40|528.21|525.33|528.58|525.7|528.58|525.7|528.21|525.33|0
1646042810000|2022-02-28 10:06:50|528.86|525.98|528.3|525.42|528.86|525.98|528.3|525.42|0
1646042820000|2022-02-28 10:07:00|528.12|525.24|528.49|525.61|528.49|525.61|528.12|525.24|0
1646042830000|2022-02-28 10:07:10|528.58|525.7|528.77|525.89|528.86|525.98|528.58|525.7|0
1646042840000|2022-02-28 10:07:20|528.95|526.07|528.86|525.98|529.14|526.26|528.86|525.98|0
1646042850000|2022-02-28 10:07:30|528.3|525.42|528.3|525.42|528.3|525.42|528.02|525.14|0
1646042860000|2022-02-28 10:07:40|528.12|525.24|528.58|525.7|528.58|525.7|528.12|525.24|0
1646042870000|2022-02-28 10:07:50|528.68|525.8|528.86|525.98|528.86|525.98|528.58|525.7|0
1646042880000|2022-02-28 10:08:00|528.95|526.07|528.77|525.89|528.95|526.07|528.77|525.89|0
1646042890000|2022-02-28 10:08:10|528.86|525.98|528.86|525.98|529.14|526.26|528.86|525.98|0
1646042900000|2022-02-28 10:08:20|529.14|526.26|529.33|526.45|529.33|526.45|529.05|526.17|0
1646042910000|2022-02-28 10:08:30|529.42|526.54|529.51|526.63|529.51|526.63|529.33|526.45|0
1646042920000|2022-02-28 10:08:40|529.61|526.73|530.17|527.29|530.26|527.38|529.61|526.73|0
1646042930000|2022-02-28 10:08:50|530.36|527.48|530.63|527.75|530.73|527.85|530.36|527.48|0
1646042940000|2022-02-28 10:09:00|530.73|527.85|531.11|528.23|531.11|528.23|530.73|527.85|0
1646042950000|2022-02-28 10:09:10|530.92|528.04|530.82|527.94|531.11|528.23|530.82|527.94|0
1646042960000|2022-02-28 10:09:20|530.92|528.04|531.01|528.13|531.01|528.13|530.92|528.04|0
1646042970000|2022-02-28 10:09:30|530.92|528.04|531.2|528.32|531.29|528.41|530.92|528.04|0
1646042980000|2022-02-28 10:09:40|531.11|528.23|531.29|528.41|531.29|528.41|531.11|528.23|0
1646042990000|2022-02-28 10:09:50|531.48|528.6|531.38|528.5|531.48|528.6|531.29|528.41|0
1646043000000|2022-02-28 10:10:00|531.57|528.69|531.29|528.41|531.85|528.97|531.29|528.41|0
1646043010000|2022-02-28 10:10:10|531.11|528.23|531.57|528.69|531.57|528.69|531.11|528.23|0
1646043020000|2022-02-28 10:10:20|531.48|528.6|531.57|528.69|531.85|528.97|531.48|528.6|0
1646043030000|2022-02-28 10:10:30|531.85|528.97|532.32|529.44|532.32|529.44|531.85|528.97|0
1646043040000|2022-02-28 10:10:40|532.42|529.54|533.35|530.47|533.35|530.47|532.42|529.54|0
1646043050000|2022-02-28 10:10:50|533.54|530.66|533.54|530.66|533.82|530.94|533.54|530.66|0
1646043060000|2022-02-28 10:11:00|533.63|530.75|533.82|530.94|533.82|530.94|533.63|530.75|0
1646043070000|2022-02-28 10:11:10|533.63|530.75|533.35|530.47|533.63|530.75|533.35|530.47|0
1646043080000|2022-02-28 10:11:20|533.17|530.29|533.17|530.29|533.26|530.38|533.07|530.19|0
1646043090000|2022-02-28 10:11:30|533.07|530.19|533.35|530.47|533.35|530.47|533.07|530.19|0
1646043100000|2022-02-28 10:11:40|533.44|530.56|533.35|530.47|533.63|530.75|533.35|530.47|0
1646043120000|2022-02-28 10:12:00|533.17|530.29|533.25|530.37|533.26|530.38|533.17|530.29|0
1646043130000|2022-02-28 10:12:10|533.54|530.66|533.35|530.47|533.54|530.66|533.35|530.47|0
1646043140000|2022-02-28 10:12:20|533.54|530.66|533.35|530.47|533.54|530.66|533.35|530.47|0
1646043150000|2022-02-28 10:12:30|533.16|530.28|533.44|530.56|533.44|530.56|533.16|530.28|0
1646043160000|2022-02-28 10:12:40|533.63|530.75|533.54|530.66|533.63|530.75|533.54|530.66|0
1646043170000|2022-02-28 10:12:50|533.44|530.56|533.73|530.85|533.73|530.85|533.25|530.37|0
1646043180000|2022-02-28 10:13:00|533.44|530.56|533.82|530.94|533.82|530.94|533.44|530.56|0
1646043190000|2022-02-28 10:13:10|533.73|530.85|533.35|530.47|533.73|530.85|533.35|530.47|0
1646043200000|2022-02-28 10:13:20|533.25|530.37|532.79|529.91|533.25|530.37|532.79|529.91|0
1646043210000|2022-02-28 10:13:30|532.5|529.62|532.69|529.81|532.79|529.91|532.5|529.62|0
1646043220000|2022-02-28 10:13:40|532.79|529.91|532.41|529.53|532.79|529.91|532.41|529.53|0
1646043230000|2022-02-28 10:13:50|532.23|529.35|531.76|528.88|532.5|529.62|531.76|528.88|0
1646043240000|2022-02-28 10:14:00|531.57|528.69|531.38|528.5|531.57|528.69|531.1|528.22|0
1646043250000|2022-02-28 10:14:10|531.19|528.31|531.38|528.5|531.38|528.5|531.19|528.31|0
1646043260000|2022-02-28 10:14:20|532.04|529.16|532.6|529.72|532.6|529.72|531.85|528.97|0
1646043270000|2022-02-28 10:14:30|532.13|529.25|532.41|529.53|532.41|529.53|532.13|529.25|0
1646043280000|2022-02-28 10:14:40|532.23|529.35|532.04|529.16|532.23|529.35|532.04|529.16|0
1646043290000|2022-02-28 10:14:50|531.85|528.97|531.57|528.69|531.85|528.97|531.57|528.69|0
1646043300000|2022-02-28 10:15:00|531.75|528.87|532.23|529.35|532.32|529.44|531.75|528.87|0
1646043310000|2022-02-28 10:15:10|531.85|528.97|532.04|529.16|532.13|529.25|531.85|528.97|0
1646043320000|2022-02-28 10:15:20|532.23|529.35|531.66|528.78|532.41|529.53|531.66|528.78|0
1646043330000|2022-02-28 10:15:30|531.29|528.41|531.19|528.31|531.29|528.41|531.01|528.13|0
1646043340000|2022-02-28 10:15:40|530.92|528.04|530.36|527.48|530.92|528.04|530.36|527.48|0
1646043350000|2022-02-28 10:15:50|530.54|527.66|530.63|527.75|530.63|527.75|530.44|527.56|0
1646043360000|2022-02-28 10:16:00|530.73|527.85|530.54|527.66|530.92|528.04|530.54|527.66|0
1646043370000|2022-02-28 10:16:10|530.63|527.75|531.48|528.6|531.48|528.6|530.54|527.66|0
1646043380000|2022-02-28 10:16:20|531.38|528.5|530.92|528.04|531.38|528.5|530.92|528.04|0
1646043390000|2022-02-28 10:16:30|531.1|528.22|531.01|528.13|531.1|528.22|531.01|528.13|0
1646043400000|2022-02-28 10:16:40|530.82|527.94|531.29|528.41|531.29|528.41|530.82|527.94|0
1646043410000|2022-02-28 10:16:50|531.1|528.22|531.57|528.69|531.57|528.69|531.1|528.22|0
1646043420000|2022-02-28 10:17:00|531.29|528.41|530.73|527.85|531.29|528.41|530.73|527.85|0
1646043430000|2022-02-28 10:17:10|530.54|527.66|530.35|527.47|530.54|527.66|530.17|527.29|0
1646043440000|2022-02-28 10:17:20|530.54|527.66|531.29|528.41|531.29|528.41|530.54|527.66|0
1646043450000|2022-02-28 10:17:30|531.48|528.6|531.85|528.97|531.85|528.97|531.29|528.41|0
1646043460000|2022-02-28 10:17:40|531.94|529.06|531.66|528.78|531.94|529.06|531.66|528.78|0
1646043470000|2022-02-28 10:17:50|531.29|528.41|531.29|528.41|531.85|528.97|531.29|528.41|0
1646043480000|2022-02-28 10:18:00|530.92|528.04|530.63|527.75|531.1|528.22|530.63|527.75|0
1646043490000|2022-02-28 10:18:10|530.82|527.94|530.17|527.29|530.82|527.94|530.17|527.29|0
1646043500000|2022-02-28 10:18:20|530.82|527.94|531.01|528.13|531.01|528.13|530.82|527.94|0
1646043510000|2022-02-28 10:18:30|530.92|528.04|531.75|528.87|531.75|528.87|530.73|527.85|0
1646043520000|2022-02-28 10:18:40|531.94|529.06|532.32|529.44|532.32|529.44|531.94|529.06|0
1646043530000|2022-02-28 10:18:50|532.23|529.35|531.29|528.41|532.23|529.35|531.29|528.41|0
1646043540000|2022-02-28 10:19:00|531.19|528.31|531.1|528.22|531.19|528.31|531.1|528.22|0
1646043550000|2022-02-28 10:19:10|531.29|528.41|530.92|528.04|531.29|528.41|530.82|527.94|0
1646043560000|2022-02-28 10:19:20|530.73|527.85|530.91|528.03|530.91|528.03|530.73|527.85|0
1646043570000|2022-02-28 10:19:30|531.1|528.22|531.57|528.69|531.57|528.69|531.1|528.22|0
1646043580000|2022-02-28 10:19:40|531.85|528.97|532.04|529.16|532.04|529.16|531.85|528.97|0
1646043590000|2022-02-28 10:19:50|532.23|529.35|531.94|529.06|532.23|529.35|531.85|528.97|0
1646043600000|2022-02-28 10:20:00|531.1|528.22|532.04|529.16|532.04|529.16|531.1|528.22|0
1646043610000|2022-02-28 10:20:10|532.13|529.25|532.04|529.16|532.13|529.25|532.04|529.16|0
1646043620000|2022-02-28 10:20:20|531.94|529.06|531.48|528.6|531.94|529.06|531.48|528.6|0
1646043630000|2022-02-28 10:20:30|531.85|528.97|532.04|529.16|532.04|529.16|531.85|528.97|0
1646043640000|2022-02-28 10:20:40|531.94|529.06|531|528.12|531.94|529.06|530.91|528.03|0
1646043650000|2022-02-28 10:20:50|531.29|528.41|531.48|528.6|531.48|528.6|531.29|528.41|0
1646043660000|2022-02-28 10:21:00|531.66|528.78|531.85|528.97|532.04|529.16|531.66|528.78|0
1646043670000|2022-02-28 10:21:10|531.48|528.6|532.04|529.16|532.04|529.16|531.48|528.6|0
1646043680000|2022-02-28 10:21:20|532.22|529.34|532.22|529.34|532.22|529.34|532.22|529.34|0
1646043690000|2022-02-28 10:21:30|532.31|529.43|532.22|529.34|532.41|529.53|532.22|529.34|0
1646043700000|2022-02-28 10:21:40|532.6|529.72|532.13|529.25|532.6|529.72|532.13|529.25|0
1646043710000|2022-02-28 10:21:50|531.75|528.87|531.75|528.87|531.75|528.87|531.66|528.78|0
1646043720000|2022-02-28 10:22:00|532.04|529.16|532.41|529.53|532.41|529.53|532.04|529.16|0
1646043730000|2022-02-28 10:22:10|532.79|529.91|532.41|529.53|532.79|529.91|532.41|529.53|0
1646043740000|2022-02-28 10:22:20|532.22|529.34|532.6|529.72|532.6|529.72|532.22|529.34|0
1646043750000|2022-02-28 10:22:30|532.22|529.34|531|528.12|532.22|529.34|531|528.12|0
1646043760000|2022-02-28 10:22:40|530.91|528.03|530.91|528.03|530.91|528.03|530.63|527.75|0
1646043770000|2022-02-28 10:22:50|531.48|528.6|532.04|529.16|532.04|529.16|531.48|528.6|0
1646043780000|2022-02-28 10:23:00|532.13|529.25|532.22|529.34|532.5|529.62|532.13|529.25|0
1646043790000|2022-02-28 10:23:10|531|528.12|530.73|527.85|531.29|528.41|530.73|527.85|0
1646043800000|2022-02-28 10:23:20|531|528.12|531.1|528.22|531.1|528.22|531|528.12|0
1646043810000|2022-02-28 10:23:30|530.73|527.85|531.29|528.41|531.48|528.6|530.73|527.85|0
1646043820000|2022-02-28 10:23:40|531.66|528.78|531.29|528.41|531.94|529.06|531.1|528.22|0
1646043830000|2022-02-28 10:23:50|531.48|528.6|530.63|527.75|531.48|528.6|530.63|527.75|0
1646043840000|2022-02-28 10:24:00|530.82|527.94|531.19|528.31|531.19|528.31|530.73|527.85|0
1646043850000|2022-02-28 10:24:10|531.29|528.41|531.47|528.59|531.47|528.59|531.29|528.41|0
1646043860000|2022-02-28 10:24:20|531.29|528.41|531.56|528.68|531.56|528.68|531.29|528.41|0
1646043870000|2022-02-28 10:24:30|531.47|528.59|530.91|528.03|531.75|528.87|530.91|528.03|0
1646043880000|2022-02-28 10:24:40|530.73|527.85|529.23|526.35|530.73|527.85|529.23|526.35|0
1646043890000|2022-02-28 10:24:50|529.04|526.16|529.23|526.35|529.23|526.35|528.86|525.98|0
1646043900000|2022-02-28 10:25:00|529.04|526.16|530.07|527.19|530.17|527.29|529.04|526.16|0
1646043910000|2022-02-28 10:25:10|530.17|527.29|529.88|527|530.25|527.37|529.88|527|0
1646043920000|2022-02-28 10:25:20|529.79|526.91|529.98|527.1|530.35|527.47|529.79|526.91|0
1646043930000|2022-02-28 10:25:30|529.88|527|530.16|527.28|530.16|527.28|529.79|526.91|0
1646043940000|2022-02-28 10:25:40|529.79|526.91|529.98|527.1|530.35|527.47|529.79|526.91|0
1646043950000|2022-02-28 10:25:50|529.6|526.72|530.16|527.28|530.16|527.28|529.6|526.72|0
1646043960000|2022-02-28 10:26:00|529.98|527.1|530.44|527.56|530.44|527.56|529.98|527.1|0
1646043970000|2022-02-28 10:26:10|530.35|527.47|530.82|527.94|531.1|528.22|530.35|527.47|0
1646043980000|2022-02-28 10:26:20|530.54|527.66|529.98|527.1|530.54|527.66|529.98|527.1|0
1646043990000|2022-02-28 10:26:30|530.91|528.03|530.91|528.03|530.91|528.03|530.91|528.03|0
1646044000000|2022-02-28 10:26:40|530.73|527.85|530.73|527.85|530.73|527.85|530.54|527.66|0
1646044010000|2022-02-28 10:26:50|531|528.12|531.1|528.22|531.1|528.22|530.73|527.85|0
1646044020000|2022-02-28 10:27:00|530.82|527.94|530.91|528.03|531.1|528.22|530.82|527.94|0
1646044030000|2022-02-28 10:27:10|531.1|528.22|530.82|527.94|531.1|528.22|530.82|527.94|0
1646044040000|2022-02-28 10:27:20|530.25|527.37|530.44|527.56|530.44|527.56|530.16|527.28|0
1646044050000|2022-02-28 10:27:30|530.35|527.47|530.35|527.47|530.35|527.47|529.98|527.1|0
1646044060000|2022-02-28 10:27:40|530.25|527.37|529.98|527.1|530.44|527.56|529.98|527.1|0
1646044070000|2022-02-28 10:27:50|529.88|527|529.79|526.91|529.88|527|529.6|526.72|0
1646044080000|2022-02-28 10:28:00|529.6|526.72|529.98|527.1|529.98|527.1|529.6|526.72|0
1646044090000|2022-02-28 10:28:10|530.44|527.56|530.63|527.75|530.73|527.85|530.44|527.56|0
1646044100000|2022-02-28 10:28:20|531.29|528.41|531.75|528.87|531.75|528.87|531.1|528.22|0
1646044110000|2022-02-28 10:28:30|531.66|528.78|531.66|528.78|531.66|528.78|531.47|528.59|0
1646044120000|2022-02-28 10:28:40|531.47|528.59|531.75|528.87|531.75|528.87|531.29|528.41|0
1646044130000|2022-02-28 10:28:50|532.13|529.25|533.06|530.18|533.06|530.18|532.13|529.25|0
1646044140000|2022-02-28 10:29:00|532.87|529.99|532.78|529.9|533.16|530.28|532.78|529.9|0
1646044150000|2022-02-28 10:29:10|532.97|530.09|532.97|530.09|532.97|530.09|532.97|530.09|0
1646044160000|2022-02-28 10:29:20|533.16|530.28|532.78|529.9|533.25|530.37|532.78|529.9|0
1646044170000|2022-02-28 10:29:30|533.35|530.47|533.62|530.74|533.62|530.74|533.35|530.47|0
1646044180000|2022-02-28 10:29:40|534.1|531.22|534.19|531.31|534.47|531.59|534.1|531.22|0
1646044190000|2022-02-28 10:29:50|533.72|530.84|534|531.12|534|531.12|533.72|530.84|0
1646044200000|2022-02-28 10:30:00|534.1|531.22|534.19|531.31|534.28|531.4|534.1|531.22|0
1646044210000|2022-02-28 10:30:10|535.31|532.43|535.22|532.34|535.31|532.43|534.94|532.06|0
1646044220000|2022-02-28 10:30:20|535.13|532.25|535.04|532.16|535.13|532.25|534.94|532.06|0
1646044230000|2022-02-28 10:30:30|535.13|532.25|535.41|532.53|535.41|532.53|535.13|532.25|0
1646044240000|2022-02-28 10:30:40|535.6|532.72|536.25|533.37|536.44|533.56|535.6|532.72|0
1646044250000|2022-02-28 10:30:50|536.82|533.94|537.48|534.6|537.48|534.6|536.82|533.94|0
1646044260000|2022-02-28 10:31:00|537.19|534.31|537.1|534.22|537.29|534.41|536.82|533.94|0
1646044270000|2022-02-28 10:31:10|536.73|533.85|536.92|534.04|536.92|534.04|536.73|533.85|0
1646044280000|2022-02-28 10:31:20|536.54|533.66|535.98|533.1|536.54|533.66|535.88|533|0
1646044290000|2022-02-28 10:31:30|536.25|533.37|536.44|533.56|536.44|533.56|536.25|533.37|0
1646044300000|2022-02-28 10:31:40|536.35|533.47|536.35|533.47|536.35|533.47|536.16|533.28|0
1646044310000|2022-02-28 10:31:50|535.98|533.1|535.04|532.16|535.98|533.1|535.04|532.16|0
1646044320000|2022-02-28 10:32:00|535.22|532.34|535.41|532.53|535.41|532.53|535.04|532.16|0
1646044330000|2022-02-28 10:32:10|535.31|532.43|535.04|532.16|535.41|532.53|535.04|532.16|0
1646044340000|2022-02-28 10:32:20|534.94|532.06|534.75|531.87|535.04|532.16|534.75|531.87|0
1646044350000|2022-02-28 10:32:30|534.66|531.78|534.66|531.78|534.66|531.78|534.56|531.68|0
1646044360000|2022-02-28 10:32:40|534.85|531.97|533.81|530.93|534.85|531.97|533.81|530.93|0
1646044370000|2022-02-28 10:32:50|533.72|530.84|533.81|530.93|533.81|530.93|533.72|530.84|0
1646044380000|2022-02-28 10:33:00|533.91|531.03|533.16|530.28|533.91|531.03|533.16|530.28|0
1646044390000|2022-02-28 10:33:10|532.87|529.99|532.31|529.43|532.97|530.09|532.31|529.43|0
1646044400000|2022-02-28 10:33:20|532.03|529.15|532.03|529.15|532.03|529.15|531.85|528.97|0
1646044410000|2022-02-28 10:33:30|531.85|528.97|531.85|528.97|532.12|529.24|531.85|528.97|0
1646044420000|2022-02-28 10:33:40|532.12|529.24|531.56|528.68|532.12|529.24|531.56|528.68|0
1646044430000|2022-02-28 10:33:50|531.47|528.59|531.66|528.78|531.66|528.78|531.47|528.59|0
1646044440000|2022-02-28 10:34:00|531.47|528.59|532.31|529.43|532.31|529.43|531.47|528.59|0
1646044450000|2022-02-28 10:34:10|531.85|528.97|531.56|528.68|531.94|529.06|531.37|528.49|0
1646044460000|2022-02-28 10:34:20|531.66|528.78|531.66|528.78|531.75|528.87|531.66|528.78|0
1646044470000|2022-02-28 10:34:30|531.47|528.59|532.03|529.15|532.03|529.15|531.47|528.59|0
1646044480000|2022-02-28 10:34:40|531.85|528.97|531.28|528.4|531.85|528.97|531.28|528.4|0
1646044490000|2022-02-28 10:34:50|531.47|528.59|531.47|528.59|531.85|528.97|531.47|528.59|0
1646044500000|2022-02-28 10:35:00|531.66|528.78|532.41|529.53|532.41|529.53|531.66|528.78|0
1646044510000|2022-02-28 10:35:10|532.78|529.9|532.6|529.72|532.97|530.09|532.6|529.72|0
1646044520000|2022-02-28 10:35:20|532.5|529.62|532.5|529.62|532.5|529.62|532.41|529.53|0
1646044530000|2022-02-28 10:35:30|532.41|529.53|530.54|527.66|532.41|529.53|530.54|527.66|0
1646044540000|2022-02-28 10:35:40|530.44|527.56|531|528.12|531|528.12|529.97|527.09|0
1646044550000|2022-02-28 10:35:50|531.47|528.59|531.47|528.59|531.66|528.78|531.47|528.59|0
1646044560000|2022-02-28 10:36:00|531.66|528.78|532.59|529.71|532.59|529.71|531.66|528.78|0
1646044570000|2022-02-28 10:36:10|532.68|529.8|532.78|529.9|532.78|529.9|532.59|529.71|0
1646044580000|2022-02-28 10:36:20|532.5|529.62|532.68|529.8|532.68|529.8|532.5|529.62|0
1646044590000|2022-02-28 10:36:30|532.12|529.24|532.03|529.15|532.12|529.24|531.94|529.06|0
1646044600000|2022-02-28 10:36:40|531.75|528.87|532.03|529.15|532.12|529.24|531.75|528.87|0
1646044610000|2022-02-28 10:36:50|531.85|528.97|532.12|529.24|532.12|529.24|531.85|528.97|0
1646044620000|2022-02-28 10:37:00|532.22|529.34|531.75|528.87|532.22|529.34|531.75|528.87|0
1646044630000|2022-02-28 10:37:10|531.85|528.97|531.94|529.06|531.94|529.06|531.85|528.97|0
1646044640000|2022-02-28 10:37:20|531.66|528.78|531.47|528.59|531.75|528.87|531.47|528.59|0
1646044650000|2022-02-28 10:37:30|531.75|528.87|531.75|528.87|531.85|528.97|531.66|528.78|0
1646044660000|2022-02-28 10:37:40|531.85|528.97|531.61|528.73|531.85|528.97|531.61|528.73|0
1646044670000|2022-02-28 10:37:50|531.89|529.01|533.73|530.85|534.39|531.51|531.89|529.01|0
1646044680000|2022-02-28 10:38:00|533.83|530.95|534.01|531.13|534.01|531.13|533.83|530.95|0
1646044690000|2022-02-28 10:38:10|533.73|530.85|533.92|531.04|534.01|531.13|533.73|530.85|0
1646044700000|2022-02-28 10:38:20|534.39|531.51|534.48|531.6|534.76|531.88|534.39|531.51|0
1646044710000|2022-02-28 10:38:30|534.67|531.79|535.32|532.44|535.32|532.44|534.67|531.79|0
1646044720000|2022-02-28 10:38:40|535.7|532.82|535.23|532.35|535.7|532.82|535.23|532.35|0
1646044730000|2022-02-28 10:38:50|535.51|532.63|535.14|532.26|535.51|532.63|535.14|532.26|0
1646044740000|2022-02-28 10:39:00|535.32|532.44|535.23|532.35|535.51|532.63|535.23|532.35|0
1646044750000|2022-02-28 10:39:10|533.45|530.57|533.17|530.29|533.64|530.76|533.17|530.29|0
1646044760000|2022-02-28 10:39:20|533.45|530.57|533.45|530.57|533.83|530.95|533.45|530.57|0
1646044780000|2022-02-28 10:39:40|533.36|530.48|533.17|530.29|533.45|530.57|533.17|530.29|0
1646044790000|2022-02-28 10:39:50|533.08|530.2|532.15|529.27|533.08|530.2|532.15|529.27|0
1646044800000|2022-02-28 10:40:00|532.24|529.36|531.68|528.8|532.24|529.36|531.68|528.8|0
1646044810000|2022-02-28 10:40:10|531.59|528.71|532.24|529.36|532.24|529.36|531.59|528.71|0
1646044820000|2022-02-28 10:40:20|532.05|529.17|532.98|530.1|533.08|530.2|532.05|529.17|0
1646044830000|2022-02-28 10:40:30|533.08|530.2|533.27|530.39|533.27|530.39|532.98|530.1|0
1646044840000|2022-02-28 10:40:40|533.64|530.76|533.64|530.76|533.64|530.76|533.36|530.48|0
1646044850000|2022-02-28 10:40:50|533.54|530.66|533.54|530.66|533.54|530.66|533.54|530.66|0
1646044860000|2022-02-28 10:41:00|533.45|530.57|533.64|530.76|533.64|530.76|533.45|530.57|0
1646044870000|2022-02-28 10:41:10|533.73|530.85|533.45|530.57|533.73|530.85|533.45|530.57|0
1646044880000|2022-02-28 10:41:20|533.64|530.76|532.52|529.64|533.64|530.76|532.52|529.64|0
1646044890000|2022-02-28 10:41:30|533.64|530.76|533.27|530.39|533.64|530.76|532.89|530.01|0
1646044900000|2022-02-28 10:41:40|532.89|530.01|532.71|529.83|533.08|530.2|532.71|529.83|0
1646044910000|2022-02-28 10:41:50|532.52|529.64|532.33|529.45|532.52|529.64|532.33|529.45|0
1646044920000|2022-02-28 10:42:00|533.08|530.2|532.71|529.83|533.08|530.2|532.71|529.83|0
1646044930000|2022-02-28 10:42:10|532.33|529.45|532.52|529.64|532.52|529.64|532.24|529.36|0
1646044940000|2022-02-28 10:42:20|532.89|530.01|532.98|530.1|532.98|530.1|532.89|530.01|0
1646044950000|2022-02-28 10:42:30|532.8|529.92|532.15|529.27|532.8|529.92|532.15|529.27|0
1646044960000|2022-02-28 10:42:40|532.24|529.36|531.86|528.98|532.24|529.36|531.86|528.98|0
1646044970000|2022-02-28 10:42:50|531.59|528.71|531.59|528.71|531.96|529.08|531.59|528.71|0
1646044980000|2022-02-28 10:43:00|531.68|528.8|532.33|529.45|532.33|529.45|531.68|528.8|0
1646044990000|2022-02-28 10:43:10|532.15|529.27|532.33|529.45|532.33|529.45|532.15|529.27|0
1646045000000|2022-02-28 10:43:20|532.15|529.27|532.05|529.17|532.15|529.27|531.96|529.08|0
1646045010000|2022-02-28 10:43:30|532.15|529.27|531.21|528.33|532.15|529.27|531.21|528.33|0
1646045020000|2022-02-28 10:43:40|531.4|528.52|531.68|528.8|531.68|528.8|531.4|528.52|0
1646045030000|2022-02-28 10:43:50|531.59|528.71|531.21|528.33|531.77|528.89|531.21|528.33|0
1646045040000|2022-02-28 10:44:00|531.12|528.24|530.65|527.77|531.12|528.24|530.47|527.59|0
1646045050000|2022-02-28 10:44:10|530.84|527.96|530.1|527.22|530.84|527.96|530|527.12|0
1646045060000|2022-02-28 10:44:20|529.72|526.84|530.09|527.21|530.09|527.21|529.72|526.84|0
1646045070000|2022-02-28 10:44:30|529.81|526.93|529.91|527.03|529.91|527.03|529.54|526.66|0
1646045080000|2022-02-28 10:44:40|529.54|526.66|529.81|526.93|529.81|526.93|529.44|526.56|0
1646045090000|2022-02-28 10:44:50|529.91|527.03|529.91|527.03|529.91|527.03|529.72|526.84|0
1646045100000|2022-02-28 10:45:00|529.63|526.75|529.44|526.56|529.63|526.75|529.44|526.56|0
1646045110000|2022-02-28 10:45:10|529.16|526.28|529.44|526.56|529.44|526.56|529.16|526.28|0
1646045120000|2022-02-28 10:45:20|529.35|526.47|528.7|525.82|529.35|526.47|528.7|525.82|0
1646045130000|2022-02-28 10:45:30|528.88|526|529.44|526.56|529.44|526.56|528.88|526|0
1646045140000|2022-02-28 10:45:40|529.54|526.66|530|527.12|530|527.12|529.54|526.66|0
1646045150000|2022-02-28 10:45:50|529.63|526.75|529.72|526.84|529.72|526.84|529.63|526.75|0
1646045160000|2022-02-28 10:46:00|530.09|527.21|529.91|527.03|530.09|527.21|529.81|526.93|0
1646045170000|2022-02-28 10:46:10|529.72|526.84|529.35|526.47|529.72|526.84|529.35|526.47|0
1646045180000|2022-02-28 10:46:20|528.88|526|528.61|525.73|528.88|526|528.61|525.73|0
1646045190000|2022-02-28 10:46:30|528.79|525.91|529.16|526.28|529.16|526.28|528.61|525.73|0
1646045200000|2022-02-28 10:46:40|528.98|526.1|528.79|525.91|528.98|526.1|528.79|525.91|0
1646045210000|2022-02-28 10:46:50|526.93|524.05|527.02|524.14|527.39|524.51|526.93|524.05|0
1646045220000|2022-02-28 10:47:00|527.39|524.51|526.56|523.68|527.39|524.51|526.56|523.68|0
1646045230000|2022-02-28 10:47:10|526.75|523.87|526.84|523.96|527.02|524.14|526.38|523.5|0
1646045240000|2022-02-28 10:47:20|527.12|524.24|527.12|524.24|527.21|524.33|527.02|524.14|0
1646045250000|2022-02-28 10:47:30|527.21|524.33|527.21|524.33|527.21|524.33|527.12|524.24|0
1646045260000|2022-02-28 10:47:40|527.12|524.24|527.21|524.33|527.21|524.33|527.02|524.14|0
1646045270000|2022-02-28 10:47:50|526.84|523.96|526.84|523.96|526.93|524.05|526.56|523.68|0
1646045280000|2022-02-28 10:48:00|526.65|523.77|526.84|523.96|526.84|523.96|526.65|523.77|0
1646045290000|2022-02-28 10:48:10|526.47|523.59|526.56|523.68|526.65|523.77|526.47|523.59|0
1646045300000|2022-02-28 10:48:20|526.65|523.77|526.19|523.31|526.65|523.77|526.19|523.31|0
1646045310000|2022-02-28 10:48:30|525.72|522.84|526.47|523.59|526.47|523.59|525.72|522.84|0
1646045320000|2022-02-28 10:48:40|526.28|523.4|526.84|523.96|526.84|523.96|526.28|523.4|0
1646045330000|2022-02-28 10:48:50|526.93|524.05|526.38|523.5|526.93|524.05|526.38|523.5|0
1646045340000|2022-02-28 10:49:00|526.19|523.31|525.63|522.75|526.19|523.31|525.54|522.66|0
1646045350000|2022-02-28 10:49:10|525.54|522.66|525.45|522.57|525.54|522.66|525.45|522.57|0
1646045360000|2022-02-28 10:49:20|524.98|522.1|524.98|522.1|524.98|522.1|524.98|522.1|0
1646045370000|2022-02-28 10:49:30|524.71|521.83|525.17|522.29|525.17|522.29|524.71|521.83|0
1646045380000|2022-02-28 10:49:40|524.71|521.83|524.28|521.4|524.71|521.83|523.78|520.9|0
1646045390000|2022-02-28 10:49:50|524.19|521.31|524.38|521.5|524.38|521.5|524.19|521.31|0
1646045400000|2022-02-28 10:50:00|524.47|521.59|524.19|521.31|524.47|521.59|523.82|520.94|0
1646045410000|2022-02-28 10:50:10|525.21|522.33|525.49|522.61|525.49|522.61|525.21|522.33|0
1646045420000|2022-02-28 10:50:20|525.12|522.24|525.02|522.14|525.3|522.42|525.02|522.14|0
1646045430000|2022-02-28 10:50:30|524.84|521.96|524.65|521.77|524.84|521.96|524.56|521.68|0
1646045440000|2022-02-28 10:50:40|524.56|521.68|524.47|521.59|524.56|521.68|524.47|521.59|0
1646045450000|2022-02-28 10:50:50|524.56|521.68|523.82|520.94|524.56|521.68|523.82|520.94|0
1646045460000|2022-02-28 10:51:00|524.09|521.21|524.01|521.13|524.38|521.5|524.01|521.13|0
1646045470000|2022-02-28 10:51:10|524.38|521.5|524.38|521.5|524.56|521.68|524.28|521.4|0
1646045480000|2022-02-28 10:51:20|524.19|521.31|524.38|521.5|524.38|521.5|524.01|521.13|0
1646045490000|2022-02-28 10:51:30|524.09|521.21|523.82|520.94|524.09|521.21|523.82|520.94|0
1646045500000|2022-02-28 10:51:40|523.72|520.84|523.72|520.84|523.72|520.84|523.72|520.84|0
1646045510000|2022-02-28 10:51:50|523.82|520.94|523.82|520.94|523.82|520.94|523.82|520.94|0
1646045520000|2022-02-28 10:52:00|523.91|521.03|524.28|521.4|524.28|521.4|523.91|521.03|0
1646045530000|2022-02-28 10:52:10|524.19|521.31|524.01|521.13|524.38|521.5|524.01|521.13|0
1646045540000|2022-02-28 10:52:20|523.72|520.84|523.82|520.94|523.82|520.94|523.72|520.84|0
1646045550000|2022-02-28 10:52:30|523.91|521.03|524|521.12|524|521.12|523.91|521.03|0
1646045560000|2022-02-28 10:52:40|524.38|521.5|524.56|521.68|524.65|521.77|524.38|521.5|0
1646045570000|2022-02-28 10:52:50|524.75|521.87|524.75|521.87|524.75|521.87|524.56|521.68|0
1646045580000|2022-02-28 10:53:00|524.93|522.05|524.84|521.96|524.93|522.05|524.84|521.96|0
1646045590000|2022-02-28 10:53:10|524.93|522.05|525.3|522.42|525.3|522.42|524.93|522.05|0
1646045600000|2022-02-28 10:53:20|525.12|522.24|524.56|521.68|525.12|522.24|524.56|521.68|0
1646045610000|2022-02-28 10:53:30|524.09|521.21|524.38|521.5|524.56|521.68|524.09|521.21|0
1646045620000|2022-02-28 10:53:40|524.28|521.4|523.72|520.84|524.28|521.4|523.72|520.84|0
1646045630000|2022-02-28 10:53:50|523.91|521.03|523.72|520.84|523.91|521.03|523.72|520.84|0
1646045640000|2022-02-28 10:54:00|523.91|521.03|524.75|521.87|524.75|521.87|523.91|521.03|0
1646045650000|2022-02-28 10:54:10|524.38|521.5|524.19|521.31|524.38|521.5|524.19|521.31|0
1646045660000|2022-02-28 10:54:20|524.56|521.68|524.75|521.87|524.75|521.87|524.56|521.68|0
1646045670000|2022-02-28 10:54:30|524.56|521.68|524.38|521.5|524.56|521.68|524.19|521.31|0
1646045680000|2022-02-28 10:54:40|524.19|521.31|523.91|521.03|524.19|521.31|523.91|521.03|0
1646045690000|2022-02-28 10:54:50|523.72|520.84|523.72|520.84|523.72|520.84|523.72|520.84|0
1646045700000|2022-02-28 10:55:00|523.82|520.94|522.15|519.27|524|521.12|522.15|519.27|0
1646045710000|2022-02-28 10:55:10|522.61|519.73|522.8|519.92|522.8|519.92|522.61|519.73|0
1646045720000|2022-02-28 10:55:20|522.89|520.01|522.61|519.73|522.89|520.01|522.52|519.64|0
1646045730000|2022-02-28 10:55:30|523.17|520.29|522.52|519.64|523.17|520.29|522.52|519.64|0
1646045740000|2022-02-28 10:55:40|522.43|519.55|522.52|519.64|522.52|519.64|522.34|519.46|0
1646045750000|2022-02-28 10:55:50|522.61|519.73|523.17|520.29|523.17|520.29|522.61|519.73|0
1646045760000|2022-02-28 10:56:00|522.89|520.01|522.61|519.73|522.89|520.01|522.61|519.73|0
1646045770000|2022-02-28 10:56:10|522.52|519.64|522.61|519.73|522.61|519.73|522.34|519.46|0
1646045780000|2022-02-28 10:56:20|522.52|519.64|522.98|520.1|522.98|520.1|522.52|519.64|0
1646045790000|2022-02-28 10:56:30|522.89|520.01|523.26|520.38|523.26|520.38|522.89|520.01|0
1646045800000|2022-02-28 10:56:40|522.98|520.1|523.54|520.66|523.54|520.66|522.98|520.1|0
1646045810000|2022-02-28 10:56:50|522.89|520.01|522.98|520.1|523.17|520.29|522.89|520.01|0
1646045820000|2022-02-28 10:57:00|522.8|519.92|522.8|519.92|522.8|519.92|522.61|519.73|0
1646045830000|2022-02-28 10:57:10|522.98|520.1|523.82|520.94|523.82|520.94|522.89|520.01|0
1646045840000|2022-02-28 10:57:20|524|521.12|525.3|522.42|525.3|522.42|523.82|520.94|0
1646045850000|2022-02-28 10:57:30|525.39|522.51|525.58|522.7|525.58|522.7|525.02|522.14|0
1646045860000|2022-02-28 10:57:40|525.95|523.07|525.86|522.98|525.95|523.07|525.67|522.79|0
1646045870000|2022-02-28 10:57:50|525.95|523.07|525.86|522.98|526.13|523.25|525.86|522.98|0
1646045880000|2022-02-28 10:58:00|525.67|522.79|525.67|522.79|525.86|522.98|525.67|522.79|0
1646045890000|2022-02-28 10:58:10|526.04|523.16|526.04|523.16|526.04|523.16|525.95|523.07|0
1646045900000|2022-02-28 10:58:20|526.6|523.72|525.39|522.51|526.6|523.72|525.39|522.51|0
1646045910000|2022-02-28 10:58:30|525.86|522.98|525.3|522.42|525.86|522.98|525.3|522.42|0
1646045920000|2022-02-28 10:58:40|525.76|522.88|524.93|522.05|525.76|522.88|524.65|521.77|0
1646045930000|2022-02-28 10:58:50|524.46|521.58|523.91|521.03|524.46|521.58|523.91|521.03|0
1646045940000|2022-02-28 10:59:00|523.82|520.94|523.91|521.03|523.91|521.03|523.17|520.29|0
1646045950000|2022-02-28 10:59:10|524.28|521.4|524.09|521.21|524.28|521.4|524.09|521.21|0
1646045960000|2022-02-28 10:59:20|524.37|521.49|524.56|521.68|524.93|522.05|524.09|521.21|0
1646045970000|2022-02-28 10:59:30|524.19|521.31|523.82|520.94|524.19|521.31|523.72|520.84|0
1646045980000|2022-02-28 10:59:40|524.37|521.49|524.09|521.21|524.37|521.49|524|521.12|0
1646045990000|2022-02-28 10:59:50|524|521.12|522.89|520.01|524|521.12|522.71|519.83|0
1646046000000|2022-02-28 11:00:00|522.61|519.73|523.26|520.38|523.45|520.57|522.61|519.73|0
1646046010000|2022-02-28 11:00:10|522.79|519.91|522.24|519.36|522.98|520.1|522.24|519.36|0
1646046020000|2022-02-28 11:00:20|522.42|519.54|522.24|519.36|522.42|519.54|522.24|519.36|0
1646046030000|2022-02-28 11:00:30|521.87|518.99|521.87|518.99|521.87|518.99|521.78|518.9|0
1646046040000|2022-02-28 11:00:40|521.78|518.9|522.34|519.46|522.34|519.46|521.6|518.72|0
1646046050000|2022-02-28 11:00:50|521.23|518.35|521.31|518.43|521.31|518.43|521.23|518.35|0
1646046060000|2022-02-28 11:01:00|521.13|518.25|521.5|518.62|521.5|518.62|521.13|518.25|0
1646046070000|2022-02-28 11:01:10|521.31|518.43|521.13|518.25|521.31|518.43|521.13|518.25|0
1646046080000|2022-02-28 11:01:20|519.1|516.22|519.1|516.22|519.38|516.5|519.1|516.22|0
1646046090000|2022-02-28 11:01:30|518.83|515.95|518.18|515.3|518.83|515.95|518.18|515.3|0
1646046100000|2022-02-28 11:01:40|518.27|515.39|518.27|515.39|518.36|515.48|518.27|515.39|0
1646046110000|2022-02-28 11:01:50|518.09|515.21|516.06|513.18|518.09|515.21|515.6|512.72|0
1646046120000|2022-02-28 11:02:00|515.7|512.82|516.43|513.55|516.89|514.01|515.7|512.82|0
1646046130000|2022-02-28 11:02:10|516.62|513.74|517.44|514.56|517.44|514.56|516.62|513.74|0
1646046140000|2022-02-28 11:02:20|517.26|514.38|517.35|514.47|517.35|514.47|517.26|514.38|0
1646046150000|2022-02-28 11:02:30|517.26|514.38|517.54|514.66|517.54|514.66|517.07|514.19|0
1646046160000|2022-02-28 11:02:40|517.81|514.93|517.81|514.93|517.81|514.93|517.44|514.56|0
1646046170000|2022-02-28 11:02:50|517.62|514.74|517.44|514.56|517.62|514.74|517.44|514.56|0
1646046180000|2022-02-28 11:03:00|517.72|514.84|517.9|515.02|517.99|515.11|517.44|514.56|0
1646046190000|2022-02-28 11:03:10|518.18|515.3|518.64|515.76|518.64|515.76|518.18|515.3|0
1646046200000|2022-02-28 11:03:20|519.1|516.22|519.01|516.13|519.1|516.22|518.91|516.03|0
1646046210000|2022-02-28 11:03:30|518.91|516.03|518.64|515.76|518.91|516.03|518.46|515.58|0
1646046220000|2022-02-28 11:03:40|518.55|515.67|518.18|515.3|518.55|515.67|518.18|515.3|0
1646046230000|2022-02-28 11:03:50|518.64|515.76|518.83|515.95|518.91|516.03|518.64|515.76|0
1646046240000|2022-02-28 11:04:00|519.1|516.22|519.56|516.68|519.65|516.77|519.1|516.22|0
1646046250000|2022-02-28 11:04:10|520.02|517.14|519.84|516.96|520.02|517.14|519.84|516.96|0
1646046260000|2022-02-28 11:04:20|520.02|517.14|519.75|516.87|520.02|517.14|519.75|516.87|0
1646046270000|2022-02-28 11:04:30|520.02|517.14|520.21|517.33|520.21|517.33|519.84|516.96|0
1646046280000|2022-02-28 11:04:40|520.49|517.61|520.67|517.79|520.76|517.88|520.49|517.61|0
1646046290000|2022-02-28 11:04:50|520.76|517.88|521.59|518.71|521.59|518.71|520.76|517.88|0
1646046300000|2022-02-28 11:05:00|521.22|518.34|520.94|518.06|521.22|518.34|520.94|518.06|0
1646046310000|2022-02-28 11:05:10|521.04|518.16|521.5|518.62|521.5|518.62|521.04|518.16|0
1646046320000|2022-02-28 11:05:20|521.22|518.34|521.22|518.34|521.31|518.43|521.22|518.34|0
1646046330000|2022-02-28 11:05:30|521.31|518.43|521.13|518.25|521.31|518.43|521.13|518.25|0
1646046340000|2022-02-28 11:05:40|521.04|518.16|520.76|517.88|521.04|518.16|520.76|517.88|0
1646046350000|2022-02-28 11:05:50|521.78|518.9|522.52|519.64|522.52|519.64|521.78|518.9|0
1646046360000|2022-02-28 11:06:00|522.7|519.82|521.96|519.08|523.07|520.19|521.96|519.08|0
1646046370000|2022-02-28 11:06:10|521.78|518.9|521.68|518.8|521.87|518.99|521.68|518.8|0
1646046380000|2022-02-28 11:06:20|521.31|518.43|520.85|517.97|521.41|518.53|520.85|517.97|0
1646046390000|2022-02-28 11:06:30|521.13|518.25|521.22|518.34|521.22|518.34|521.04|518.16|0
1646046400000|2022-02-28 11:06:40|521.5|518.62|521.41|518.53|521.5|518.62|521.41|518.53|0
1646046410000|2022-02-28 11:06:50|521.31|518.43|521.41|518.53|521.41|518.53|521.31|518.43|0
1646046420000|2022-02-28 11:07:00|521.31|518.43|521.59|518.71|521.59|518.71|521.31|518.43|0
1646046430000|2022-02-28 11:07:10|521.96|519.08|522.15|519.27|522.52|519.64|521.96|519.08|0
1646046440000|2022-02-28 11:07:20|521.96|519.08|521.22|518.34|521.96|519.08|521.13|518.25|0
1646046450000|2022-02-28 11:07:30|521.04|518.16|520.76|517.88|521.04|518.16|520.76|517.88|0
1646046460000|2022-02-28 11:07:40|521.04|518.16|521.78|518.9|521.78|518.9|520.94|518.06|0
1646046470000|2022-02-28 11:07:50|521.87|518.99|522.05|519.17|522.05|519.17|521.87|518.99|0
1646046480000|2022-02-28 11:08:00|521.96|519.08|521.41|518.53|521.96|519.08|521.41|518.53|0
1646046490000|2022-02-28 11:08:10|521.31|518.43|521.31|518.43|521.31|518.43|521.31|518.43|0
1646046500000|2022-02-28 11:08:20|521.22|518.34|521.41|518.53|521.41|518.53|520.94|518.06|0
1646046510000|2022-02-28 11:08:30|521.5|518.62|521.78|518.9|521.78|518.9|521.5|518.62|0
1646046520000|2022-02-28 11:08:40|521.87|518.99|522.05|519.17|522.05|519.17|521.78|518.9|0
1646046530000|2022-02-28 11:08:50|521.41|518.53|520.3|517.42|521.41|518.53|520.3|517.42|0
1646046540000|2022-02-28 11:09:00|520.48|517.6|521.04|518.16|521.04|518.16|520.48|517.6|0
1646046550000|2022-02-28 11:09:10|520.85|517.97|521.22|518.34|521.22|518.34|520.85|517.97|0
1646046560000|2022-02-28 11:09:20|521.59|518.71|521.78|518.9|521.78|518.9|521.5|518.62|0
1646046570000|2022-02-28 11:09:30|521.5|518.62|521.87|518.99|521.87|518.99|521.5|518.62|0
1646046580000|2022-02-28 11:09:40|521.78|518.9|521.59|518.71|521.87|518.99|521.59|518.71|0
1646046590000|2022-02-28 11:09:50|521.87|518.99|521.78|518.9|521.87|518.99|521.59|518.71|0
1646046600000|2022-02-28 11:10:00|523.44|520.56|523.53|520.65|523.53|520.65|523.44|520.56|0
1646046610000|2022-02-28 11:10:10|522.98|520.1|522.7|519.82|522.98|520.1|522.7|519.82|0
1646046620000|2022-02-28 11:10:20|522.52|519.64|522.98|520.1|522.98|520.1|522.52|519.64|0
1646046630000|2022-02-28 11:10:30|522.89|520.01|522.15|519.27|522.89|520.01|522.15|519.27|0
1646046640000|2022-02-28 11:10:40|521.59|518.71|521.41|518.53|521.59|518.71|521.41|518.53|0
1646046650000|2022-02-28 11:10:50|521.5|518.62|521.04|518.16|521.59|518.71|521.04|518.16|0
1646046660000|2022-02-28 11:11:00|520.48|517.6|520.94|518.06|520.94|518.06|520.48|517.6|0
1646046670000|2022-02-28 11:11:10|521.04|518.16|520.67|517.79|521.04|518.16|520.67|517.79|0
1646046680000|2022-02-28 11:11:20|520.3|517.42|519.46|516.58|520.3|517.42|519.46|516.58|0
1646046690000|2022-02-28 11:11:30|519.56|516.68|520.39|517.51|520.39|517.51|519.56|516.68|0
1646046700000|2022-02-28 11:11:40|520.48|517.6|520.39|517.51|520.48|517.6|520.39|517.51|0
1646046710000|2022-02-28 11:11:50|520.3|517.42|519.75|516.87|520.3|517.42|519.75|516.87|0
1646046720000|2022-02-28 11:12:00|519.19|516.31|518.91|516.03|519.46|516.58|518.91|516.03|0
1646046730000|2022-02-28 11:12:10|519.1|516.22|519.28|516.4|519.28|516.4|519.1|516.22|0
1646046740000|2022-02-28 11:12:20|519.56|516.68|519.56|516.68|519.65|516.77|519.56|516.68|0
1646046750000|2022-02-28 11:12:30|519.46|516.58|520.39|517.51|520.39|517.51|519.46|516.58|0
1646046760000|2022-02-28 11:12:40|520.76|517.88|520.76|517.88|520.76|517.88|520.57|517.69|0
1646046770000|2022-02-28 11:12:50|520.85|517.97|520.67|517.79|520.94|518.06|520.67|517.79|0
1646046780000|2022-02-28 11:13:00|521.04|518.16|520.11|517.23|521.22|518.34|520.11|517.23|0
1646046790000|2022-02-28 11:13:10|519.93|517.05|519.74|516.86|519.93|517.05|519.74|516.86|0
1646046800000|2022-02-28 11:13:20|519.93|517.05|519.93|517.05|520.02|517.14|519.93|517.05|0
1646046810000|2022-02-28 11:13:30|519.74|516.86|520.2|517.32|520.2|517.32|519.74|516.86|0
1646046820000|2022-02-28 11:13:40|520.11|517.23|520.3|517.42|520.48|517.6|520.11|517.23|0
1646046830000|2022-02-28 11:13:50|520.94|518.06|519.93|517.05|520.94|518.06|519.93|517.05|0
1646046840000|2022-02-28 11:14:00|520.3|517.42|520.11|517.23|520.3|517.42|519.56|516.68|0
1646046850000|2022-02-28 11:14:10|520.39|517.51|520.76|517.88|520.76|517.88|520.3|517.42|0
1646046860000|2022-02-28 11:14:20|520.85|517.97|521.78|518.9|521.78|518.9|520.85|517.97|0
1646046870000|2022-02-28 11:14:30|522.05|519.17|522.05|519.17|522.15|519.27|522.05|519.17|0
1646046880000|2022-02-28 11:14:40|522.23|519.35|522.7|519.82|522.7|519.82|522.05|519.17|0
1646046890000|2022-02-28 11:14:50|522.89|520.01|523.35|520.47|523.35|520.47|522.89|520.01|0
1646046900000|2022-02-28 11:15:00|523.16|520.28|523.16|520.28|523.26|520.38|523.16|520.28|0
1646046910000|2022-02-28 11:15:10|523.35|520.47|523.16|520.28|523.35|520.47|523.16|520.28|0
1646046920000|2022-02-28 11:15:20|524|521.12|523.44|520.56|524|521.12|523.44|520.56|0
1646046930000|2022-02-28 11:15:30|523.63|520.75|524.09|521.21|524.09|521.21|523.63|520.75|0
1646046940000|2022-02-28 11:15:40|524.18|521.3|524.18|521.3|524.18|521.3|524.09|521.21|0
1646046950000|2022-02-28 11:15:50|524.27|521.39|524.55|521.67|524.55|521.67|524.27|521.39|0
1646046960000|2022-02-28 11:16:00|524.74|521.86|525.01|522.13|525.01|522.13|524.74|521.86|0
1646046970000|2022-02-28 11:16:10|525.11|522.23|525.11|522.23|525.3|522.42|525.11|522.23|0
1646046980000|2022-02-28 11:16:20|525.48|522.6|525.67|522.79|525.67|522.79|525.48|522.6|0
1646046990000|2022-02-28 11:16:30|525.57|522.69|526.13|523.25|526.13|523.25|525.48|522.6|0
1646047000000|2022-02-28 11:16:40|526.41|523.53|524.83|521.95|526.41|523.53|524.83|521.95|0
1646047010000|2022-02-28 11:16:50|524.55|521.67|524.92|522.04|525.11|522.23|524.55|521.67|0
1646047020000|2022-02-28 11:17:00|524.74|521.86|524.83|521.95|524.83|521.95|524.74|521.86|0
1646047030000|2022-02-28 11:17:10|524.74|521.86|524.74|521.86|524.74|521.86|524.74|521.86|0
1646047040000|2022-02-28 11:17:20|524.55|521.67|524.37|521.49|524.74|521.86|524.37|521.49|0
1646047050000|2022-02-28 11:17:30|524.18|521.3|524.18|521.3|524.18|521.3|524|521.12|0
1646047060000|2022-02-28 11:17:40|524.09|521.21|524.18|521.3|524.18|521.3|524.09|521.21|0
1646047070000|2022-02-28 11:17:50|524.74|521.86|524.74|521.86|524.92|522.04|524.74|521.86|0
1646047080000|2022-02-28 11:18:00|525.48|522.6|525.29|522.41|525.48|522.6|525.01|522.13|0
1646047090000|2022-02-28 11:18:10|525.48|522.6|524.83|521.95|525.48|522.6|524.83|521.95|0
1646047100000|2022-02-28 11:18:20|524.37|521.49|524.27|521.39|524.37|521.49|524.18|521.3|0
1646047110000|2022-02-28 11:18:30|523.81|520.93|523.63|520.75|524|521.12|523.63|520.75|0
1646047120000|2022-02-28 11:18:40|523.9|521.02|524|521.12|524|521.12|523.9|521.02|0
1646047130000|2022-02-28 11:18:50|524.55|521.67|524.09|521.21|524.55|521.67|524.09|521.21|0
1646047140000|2022-02-28 11:19:00|524.18|521.3|524.18|521.3|524.18|521.3|524.09|521.21|0
1646047150000|2022-02-28 11:19:10|524.09|521.21|524.74|521.86|524.74|521.86|524.09|521.21|0
1646047160000|2022-02-28 11:19:20|524.83|521.95|524.74|521.86|524.83|521.95|524.74|521.86|0
1646047170000|2022-02-28 11:19:30|524.83|521.95|524.74|521.86|524.92|522.04|524.46|521.58|0
1646047180000|2022-02-28 11:19:40|524.64|521.76|524.83|521.95|524.83|521.95|524.64|521.76|0
1646047190000|2022-02-28 11:19:50|524.74|521.86|527.8|524.92|527.8|524.92|524.74|521.86|0
1646047200000|2022-02-28 11:20:00|527.61|524.73|526.87|523.99|527.61|524.73|526.87|523.99|0
1646047210000|2022-02-28 11:20:10|526.41|523.53|525.94|523.06|526.41|523.53|525.94|523.06|0
1646047220000|2022-02-28 11:20:20|526.04|523.16|527.61|524.73|527.61|524.73|526.04|523.16|0
1646047230000|2022-02-28 11:20:30|527.24|524.36|526.97|524.09|527.34|524.46|526.97|524.09|0
1646047240000|2022-02-28 11:20:40|527.43|524.55|527.24|524.36|527.43|524.55|527.05|524.17|0
1646047250000|2022-02-28 11:20:50|527.52|524.64|526.87|523.99|527.52|524.64|526.87|523.99|0
1646047260000|2022-02-28 11:21:00|526.5|523.62|527.9|525.02|527.9|525.02|526.5|523.62|0
1646047270000|2022-02-28 11:21:10|526.68|523.8|526.22|523.34|526.68|523.8|526.22|523.34|0
1646047280000|2022-02-28 11:21:20|526.31|523.43|526.04|523.16|526.31|523.43|526.04|523.16|0
1646047290000|2022-02-28 11:21:30|526.13|523.25|526.04|523.16|526.13|523.25|526.04|523.16|0
1646047300000|2022-02-28 11:21:40|525.94|523.06|525.75|522.87|525.94|523.06|525.75|522.87|0
1646047310000|2022-02-28 11:21:50|525.66|522.78|526.04|523.16|526.04|523.16|525.66|522.78|0
1646047320000|2022-02-28 11:22:00|526.13|523.25|526.04|523.16|526.13|523.25|526.04|523.16|0
1646047330000|2022-02-28 11:22:10|526.13|523.25|526.22|523.34|526.22|523.34|526.13|523.25|0
1646047340000|2022-02-28 11:22:20|526.04|523.16|526.13|523.25|526.22|523.34|526.04|523.16|0
1646047350000|2022-02-28 11:22:30|526.22|523.34|526.04|523.16|526.22|523.34|526.04|523.16|0
1646047360000|2022-02-28 11:22:40|526.22|523.34|526.31|523.43|526.31|523.43|526.04|523.16|0
1646047370000|2022-02-28 11:22:50|526.22|523.34|526.04|523.16|526.22|523.34|526.04|523.16|0
1646047380000|2022-02-28 11:23:00|526.41|523.53|527.24|524.36|527.24|524.36|526.41|523.53|0
1646047390000|2022-02-28 11:23:10|526.96|524.08|526.78|523.9|526.96|524.08|526.78|523.9|0
1646047400000|2022-02-28 11:23:20|526.96|524.08|527.05|524.17|527.05|524.17|526.87|523.99|0
1646047410000|2022-02-28 11:23:30|526.78|523.9|527.15|524.27|527.15|524.27|526.78|523.9|0
1646047420000|2022-02-28 11:23:40|527.24|524.36|527.15|524.27|527.43|524.55|527.15|524.27|0
1646047430000|2022-02-28 11:23:50|527.24|524.36|526.96|524.08|527.34|524.46|526.96|524.08|0
1646047440000|2022-02-28 11:24:00|525.75|522.87|525.01|522.13|526.04|523.16|525.01|522.13|0
1646047450000|2022-02-28 11:24:10|524.92|522.04|525.11|522.23|525.11|522.23|524.92|522.04|0
1646047460000|2022-02-28 11:24:20|524.92|522.04|525.11|522.23|525.2|522.32|524.92|522.04|0
1646047470000|2022-02-28 11:24:30|525.2|522.32|525.11|522.23|525.29|522.41|525.11|522.23|0
1646047480000|2022-02-28 11:24:40|525.2|522.32|525.29|522.41|525.29|522.41|524.92|522.04|0
1646047490000|2022-02-28 11:24:50|525.2|522.32|525.11|522.23|525.38|522.5|525.11|522.23|0
1646047500000|2022-02-28 11:25:00|525.29|522.41|524.92|522.04|525.48|522.6|524.92|522.04|0
1646047510000|2022-02-28 11:25:10|524.74|521.86|524.37|521.49|524.74|521.86|524.27|521.39|0
1646047520000|2022-02-28 11:25:20|525.11|522.23|524.74|521.86|525.11|522.23|524.74|521.86|0
1646047530000|2022-02-28 11:25:30|524.82|521.94|524.82|521.94|524.82|521.94|524.74|521.86|0
1646047540000|2022-02-28 11:25:40|525.01|522.13|524.92|522.04|525.01|522.13|524.74|521.86|0
1646047550000|2022-02-28 11:25:50|524.74|521.86|524.74|521.86|524.74|521.86|524.64|521.76|0
1646047560000|2022-02-28 11:26:00|524.64|521.76|525.2|522.32|525.2|522.32|524.36|521.48|0
1646047570000|2022-02-28 11:26:10|525.48|522.6|526.22|523.34|526.22|523.34|525.48|522.6|0
1646047580000|2022-02-28 11:26:20|526.12|523.24|525.94|523.06|526.5|523.62|525.94|523.06|0
1646047590000|2022-02-28 11:26:30|526.03|523.15|526.96|524.08|526.96|524.08|526.03|523.15|0
1646047600000|2022-02-28 11:26:40|527.05|524.17|527.05|524.17|527.05|524.17|527.05|524.17|0
1646047610000|2022-02-28 11:26:50|526.96|524.08|526.5|523.62|526.96|524.08|526.5|523.62|0
1646047620000|2022-02-28 11:27:00|526.31|523.43|526.41|523.53|526.41|523.53|526.31|523.43|0
1646047630000|2022-02-28 11:27:10|526.78|523.9|526.78|523.9|526.87|523.99|526.78|523.9|0
1646047640000|2022-02-28 11:27:20|526.96|524.08|527.24|524.36|527.24|524.36|526.96|524.08|0
1646047650000|2022-02-28 11:27:30|526.78|523.9|527.15|524.27|527.15|524.27|526.78|523.9|0
1646047660000|2022-02-28 11:27:40|528.17|525.29|527.61|524.73|528.17|525.29|527.61|524.73|0
1646047670000|2022-02-28 11:27:50|527.42|524.54|527.34|524.46|527.71|524.83|527.34|524.46|0
1646047680000|2022-02-28 11:28:00|527.61|524.73|527.52|524.64|527.89|525.01|527.52|524.64|0
1646047690000|2022-02-28 11:28:10|528.54|525.66|528.08|525.2|528.54|525.66|528.08|525.2|0
1646047700000|2022-02-28 11:28:20|528.35|525.47|528.45|525.57|528.45|525.57|528.08|525.2|0
1646047710000|2022-02-28 11:28:30|528.27|525.39|528.27|525.39|528.45|525.57|528.27|525.39|0
1646047720000|2022-02-28 11:28:40|527.98|525.1|527.33|524.45|528.45|525.57|527.33|524.45|0
1646047730000|2022-02-28 11:28:50|527.52|524.64|528.17|525.29|528.17|525.29|527.52|524.64|0
1646047740000|2022-02-28 11:29:00|527.98|525.1|528.08|525.2|528.08|525.2|527.71|524.83|0
1646047750000|2022-02-28 11:29:10|527.89|525.01|528.73|525.85|528.73|525.85|527.89|525.01|0
1646047760000|2022-02-28 11:29:20|528.54|525.66|527.98|525.1|528.54|525.66|527.98|525.1|0
1646047770000|2022-02-28 11:29:30|528.08|525.2|528.45|525.57|528.45|525.57|528.08|525.2|0
1646047780000|2022-02-28 11:29:40|528.17|525.29|528.45|525.57|528.45|525.57|528.17|525.29|0
1646047790000|2022-02-28 11:29:50|528.08|525.2|527.71|524.83|528.08|525.2|527.71|524.83|0
1646047800000|2022-02-28 11:30:00|527.89|525.01|527.98|525.1|527.98|525.1|527.8|524.92|0
1646047810000|2022-02-28 11:30:10|528.17|525.29|528.64|525.76|528.64|525.76|528.17|525.29|0
1646047820000|2022-02-28 11:30:20|528.54|525.66|528.35|525.47|528.54|525.66|528.35|525.47|0
1646047830000|2022-02-28 11:30:30|528.17|525.29|528.54|525.66|528.54|525.66|528.17|525.29|0
1646047840000|2022-02-28 11:30:40|528.45|525.57|527.89|525.01|528.45|525.57|527.89|525.01|0
1646047850000|2022-02-28 11:30:50|527.52|524.64|527.42|524.54|527.71|524.83|527.42|524.54|0
1646047860000|2022-02-28 11:31:00|527.52|524.64|527.61|524.73|527.8|524.92|527.52|524.64|0
1646047870000|2022-02-28 11:31:10|527.52|524.64|527.71|524.83|527.8|524.92|527.52|524.64|0
1646047880000|2022-02-28 11:31:20|527.61|524.73|527.71|524.83|527.71|524.83|527.52|524.64|0
1646047890000|2022-02-28 11:31:30|527.8|524.92|527.71|524.83|527.89|525.01|527.71|524.83|0
1646047900000|2022-02-28 11:31:40|528.45|525.57|528.64|525.76|528.64|525.76|528.45|525.57|0
1646047910000|2022-02-28 11:31:50|528.45|525.57|528.26|525.38|528.45|525.57|528.08|525.2|0
1646047920000|2022-02-28 11:32:00|527.61|524.73|527.61|524.73|527.61|524.73|527.61|524.73|0
1646047930000|2022-02-28 11:32:10|527.71|524.83|527.71|524.83|527.8|524.92|527.71|524.83|0
1646047940000|2022-02-28 11:32:20|527.52|524.64|527.05|524.17|527.52|524.64|526.96|524.08|0
1646047950000|2022-02-28 11:32:30|526.78|523.9|527.15|524.27|527.15|524.27|526.78|523.9|0
1646047960000|2022-02-28 11:32:40|526.96|524.08|526.96|524.08|527.15|524.27|526.59|523.71|0
1646047970000|2022-02-28 11:32:50|526.87|523.99|527.15|524.27|527.15|524.27|526.87|523.99|0
1646047980000|2022-02-28 11:33:00|527.24|524.36|526.86|523.98|527.33|524.45|526.86|523.98|0
1646047990000|2022-02-28 11:33:10|527.33|524.45|527.24|524.36|527.33|524.45|527.24|524.36|0
1646048000000|2022-02-28 11:33:20|526.86|523.98|527.24|524.36|527.24|524.36|526.86|523.98|0
1646048010000|2022-02-28 11:33:30|527.33|524.45|527.33|524.45|527.33|524.45|527.33|524.45|0
1646048020000|2022-02-28 11:33:40|527.61|524.73|528.17|525.29|528.17|525.29|527.61|524.73|0
1646048030000|2022-02-28 11:33:50|527.71|524.83|527.71|524.83|527.71|524.83|527.52|524.64|0
1646048040000|2022-02-28 11:34:00|527.52|524.64|527.33|524.45|527.52|524.64|527.33|524.45|0
1646048050000|2022-02-28 11:34:10|527.52|524.64|527.98|525.1|527.98|525.1|527.52|524.64|0
1646048060000|2022-02-28 11:34:20|527.89|525.01|527.71|524.83|527.89|525.01|527.71|524.83|0
1646048070000|2022-02-28 11:34:30|527.52|524.64|527.24|524.36|527.52|524.64|527.24|524.36|0
1646048080000|2022-02-28 11:34:40|527.33|524.45|527.42|524.54|527.42|524.54|527.33|524.45|0
1646048090000|2022-02-28 11:34:50|527.52|524.64|527.05|524.17|527.52|524.64|527.05|524.17|0
1646048100000|2022-02-28 11:35:00|527.33|524.45|526.22|523.34|527.33|524.45|526.22|523.34|0
1646048110000|2022-02-28 11:35:10|526.49|523.61|526.86|523.98|526.96|524.08|526.49|523.61|0
1646048120000|2022-02-28 11:35:20|526.78|523.9|527.24|524.36|527.24|524.36|526.78|523.9|0
1646048130000|2022-02-28 11:35:30|527.05|524.17|526.96|524.08|527.05|524.17|526.77|523.89|0
1646048140000|2022-02-28 11:35:40|527.24|524.36|527.24|524.36|527.24|524.36|527.24|524.36|0
1646048150000|2022-02-28 11:35:50|527.42|524.54|527.33|524.45|527.42|524.54|527.33|524.45|0
1646048160000|2022-02-28 11:36:00|527.24|524.36|527.24|524.36|527.33|524.45|527.15|524.27|0
1646048170000|2022-02-28 11:36:10|527.52|524.64|527.61|524.73|527.79|524.91|527.52|524.64|0
1646048180000|2022-02-28 11:36:20|527.7|524.82|527.79|524.91|527.79|524.91|527.52|524.64|0
1646048190000|2022-02-28 11:36:30|528.17|525.29|528.26|525.38|528.82|525.94|528.17|525.29|0
1646048200000|2022-02-28 11:36:40|528.72|525.84|528.17|525.29|528.72|525.84|528.17|525.29|0
1646048210000|2022-02-28 11:36:50|528.26|525.38|528.35|525.47|528.35|525.47|528.17|525.29|0
1646048220000|2022-02-28 11:37:00|528.26|525.38|527.98|525.1|528.26|525.38|527.98|525.1|0
1646048230000|2022-02-28 11:37:10|528.08|525.2|528.08|525.2|528.08|525.2|527.61|524.73|0
1646048240000|2022-02-28 11:37:20|528.17|525.29|528.17|525.29|528.17|525.29|528.17|525.29|0
1646048250000|2022-02-28 11:37:30|527.7|524.82|527.61|524.73|527.89|525.01|527.61|524.73|0
1646048260000|2022-02-28 11:37:40|527.15|524.27|527.24|524.36|527.52|524.64|527.15|524.27|0
1646048270000|2022-02-28 11:37:50|527.15|524.27|526.22|523.34|527.15|524.27|526.22|523.34|0
1646048280000|2022-02-28 11:38:00|525.93|523.05|525.47|522.59|525.93|523.05|525.47|522.59|0
1646048290000|2022-02-28 11:38:10|525.29|522.41|525.47|522.59|525.47|522.59|524.82|521.94|0
1646048300000|2022-02-28 11:38:20|525.1|522.22|524.55|521.67|525.19|522.31|524.55|521.67|0
1646048310000|2022-02-28 11:38:30|524.64|521.76|523.62|520.74|524.73|521.85|523.62|520.74|0
1646048320000|2022-02-28 11:38:40|524.08|521.2|523.99|521.11|524.08|521.2|523.71|520.83|0
1646048330000|2022-02-28 11:38:50|524.36|521.48|524.36|521.48|524.45|521.57|524.36|521.48|0
1646048340000|2022-02-28 11:39:00|524.82|521.94|525.29|522.41|525.29|522.41|524.82|521.94|0
1646048350000|2022-02-28 11:39:10|525.19|522.31|525.47|522.59|525.56|522.68|525.19|522.31|0
1646048360000|2022-02-28 11:39:20|525.56|522.68|525.47|522.59|525.56|522.68|525.47|522.59|0
1646048370000|2022-02-28 11:39:30|525.56|522.68|525.56|522.68|525.56|522.68|525.56|522.68|0
1646048380000|2022-02-28 11:39:40|525.66|522.78|525.29|522.41|525.66|522.78|525.19|522.31|0
1646048390000|2022-02-28 11:39:50|525.1|522.22|525.19|522.31|525.29|522.41|525.1|522.22|0
1646048400000|2022-02-28 11:40:00|525.29|522.41|525.47|522.59|525.47|522.59|525.1|522.22|0
1646048410000|2022-02-28 11:40:10|525.56|522.68|526.12|523.24|526.12|523.24|525.56|522.68|0
1646048420000|2022-02-28 11:40:20|526.03|523.15|525.84|522.96|526.03|523.15|525.47|522.59|0
1646048430000|2022-02-28 11:40:30|525.75|522.87|526.03|523.15|526.03|523.15|525.75|522.87|0
1646048440000|2022-02-28 11:40:40|526.12|523.24|526.03|523.15|526.12|523.24|526.03|523.15|0
1646048450000|2022-02-28 11:40:50|526.22|523.34|525.66|522.78|526.4|523.52|525.66|522.78|0
1646048460000|2022-02-28 11:41:00|525.84|522.96|526.22|523.34|526.4|523.52|525.84|522.96|0
1646048470000|2022-02-28 11:41:10|526.3|523.42|525.56|522.68|526.3|523.42|525.56|522.68|0
1646048480000|2022-02-28 11:41:20|525.75|522.87|525.1|522.22|525.75|522.87|525.1|522.22|0
1646048490000|2022-02-28 11:41:30|525.29|522.41|525.1|522.22|525.29|522.41|524.92|522.04|0
1646048500000|2022-02-28 11:41:40|524.73|521.85|525.19|522.31|525.19|522.31|524.73|521.85|0
1646048510000|2022-02-28 11:41:50|525.1|522.22|525.56|522.68|525.66|522.78|525.01|522.13|0
1646048520000|2022-02-28 11:42:00|525.66|522.78|525.84|522.96|525.84|522.96|525.47|522.59|0
1646048530000|2022-02-28 11:42:10|526.03|523.15|525.84|522.96|526.03|523.15|525.84|522.96|0
1646048540000|2022-02-28 11:42:20|526.3|523.42|526.4|523.52|526.96|524.08|526.3|523.42|0
1646048550000|2022-02-28 11:42:30|526.22|523.34|526.4|523.52|526.4|523.52|526.22|523.34|0
1646048560000|2022-02-28 11:42:40|526.49|523.61|526.4|523.52|526.59|523.71|526.4|523.52|0
1646048570000|2022-02-28 11:42:50|526.49|523.61|527.23|524.35|527.23|524.35|526.4|523.52|0
1646048580000|2022-02-28 11:43:00|527.33|524.45|527.98|525.1|527.98|525.1|527.33|524.45|0
1646048590000|2022-02-28 11:43:10|528.16|525.28|528.35|525.47|528.35|525.47|528.16|525.28|0
1646048600000|2022-02-28 11:43:20|527.33|524.45|527.23|524.35|527.52|524.64|527.14|524.26|0
1646048610000|2022-02-28 11:43:30|527.42|524.54|527.33|524.45|527.7|524.82|527.33|524.45|0
1646048620000|2022-02-28 11:43:40|527.23|524.35|527.23|524.35|527.23|524.35|527.14|524.26|0
1646048630000|2022-02-28 11:43:50|526.96|524.08|526.96|524.08|526.96|524.08|526.86|523.98|0
1646048640000|2022-02-28 11:44:00|527.05|524.17|526.86|523.98|527.05|524.17|526.86|523.98|0
1646048650000|2022-02-28 11:44:10|526.77|523.89|526.68|523.8|526.77|523.89|526.4|523.52|0
1646048660000|2022-02-28 11:44:20|526.77|523.89|526.96|524.08|526.96|524.08|526.68|523.8|0
1646048670000|2022-02-28 11:44:30|526.86|523.98|527.98|525.1|527.98|525.1|526.77|523.89|0
1646048680000|2022-02-28 11:44:40|528.26|525.38|527.79|524.91|528.26|525.38|527.79|524.91|0
1646048690000|2022-02-28 11:44:50|527.7|524.82|527.52|524.64|527.79|524.91|527.52|524.64|0
1646048710000|2022-02-28 11:45:10|527.7|524.82|528.16|525.28|528.16|525.28|527.7|524.82|0
1646048720000|2022-02-28 11:45:20|528.07|525.19|527.52|524.64|528.07|525.19|527.52|524.64|0
1646048730000|2022-02-28 11:45:30|527.79|524.91|527.89|525.01|527.89|525.01|527.7|524.82|0
1646048740000|2022-02-28 11:45:40|527.52|524.64|527.6|524.72|527.6|524.72|527.52|524.64|0
1646048750000|2022-02-28 11:45:50|527.79|524.91|527.05|524.17|527.79|524.91|527.05|524.17|0
1646048760000|2022-02-28 11:46:00|527.52|524.64|527.52|524.64|527.52|524.64|527.42|524.54|0
1646048770000|2022-02-28 11:46:10|527.79|524.91|527.52|524.64|527.79|524.91|527.52|524.64|0
1646048780000|2022-02-28 11:46:20|527.89|525.01|528.26|525.38|528.26|525.38|527.89|525.01|0
1646048790000|2022-02-28 11:46:30|527.89|525.01|528.63|525.75|528.63|525.75|527.89|525.01|0
1646048800000|2022-02-28 11:46:40|529|526.12|529.65|526.77|529.65|526.77|529|526.12|0
1646048810000|2022-02-28 11:46:50|529.38|526.5|528.72|525.84|529.38|526.5|528.63|525.75|0
1646048820000|2022-02-28 11:47:00|527.7|524.82|527.89|525.01|528.07|525.19|527.7|524.82|0
1646048830000|2022-02-28 11:47:10|527.98|525.1|527.98|525.1|527.98|525.1|527.6|524.72|0
1646048840000|2022-02-28 11:47:20|528.07|525.19|528.16|525.28|528.26|525.38|528.07|525.19|0
1646048850000|2022-02-28 11:47:30|527.6|524.72|527.14|524.26|527.89|525.01|527.14|524.26|0
1646048860000|2022-02-28 11:47:40|526.96|524.08|527.51|524.63|527.51|524.63|526.96|524.08|0
1646048870000|2022-02-28 11:47:50|527.33|524.45|526.96|524.08|527.42|524.54|526.96|524.08|0
1646048880000|2022-02-28 11:48:00|526.67|523.79|526.59|523.71|526.67|523.79|526.4|523.52|0
1646048890000|2022-02-28 11:48:10|526.77|523.89|528.07|525.19|528.07|525.19|526.77|523.89|0
1646048900000|2022-02-28 11:48:20|528.35|525.47|527.51|524.63|528.35|525.47|527.51|524.63|0
1646048910000|2022-02-28 11:48:30|527.33|524.45|527.23|524.35|527.51|524.63|527.23|524.35|0
1646048920000|2022-02-28 11:48:40|527.33|524.45|527.6|524.72|527.7|524.82|527.33|524.45|0
1646048930000|2022-02-28 11:48:50|527.51|524.63|527.6|524.72|527.6|524.72|527.51|524.63|0
1646048940000|2022-02-28 11:49:00|527.42|524.54|527.7|524.82|527.7|524.82|527.42|524.54|0
1646048950000|2022-02-28 11:49:10|527.89|525.01|528.35|525.47|528.35|525.47|527.23|524.35|0
1646048960000|2022-02-28 11:49:20|528.44|525.56|528.72|525.84|528.82|525.94|528.44|525.56|0
1646048970000|2022-02-28 11:49:30|528.82|525.94|528.53|525.65|528.82|525.94|528.53|525.65|0
1646048980000|2022-02-28 11:49:40|528.44|525.56|527.79|524.91|528.44|525.56|527.79|524.91|0
1646048990000|2022-02-28 11:49:50|527.89|525.01|528.63|525.75|528.63|525.75|527.89|525.01|0
1646049000000|2022-02-28 11:50:00|528.44|525.56|527.33|524.45|528.44|525.56|527.33|524.45|0
1646049010000|2022-02-28 11:50:10|527.23|524.35|528.26|525.38|528.26|525.38|527.23|524.35|0
1646049020000|2022-02-28 11:50:20|528.07|525.19|527.79|524.91|528.16|525.28|527.79|524.91|0
1646049030000|2022-02-28 11:50:30|527.7|524.82|527.42|524.54|527.7|524.82|527.33|524.45|0
1646049040000|2022-02-28 11:50:40|527.33|524.45|526.67|523.79|527.33|524.45|526.67|523.79|0
1646049050000|2022-02-28 11:50:50|526.77|523.89|527.05|524.17|527.05|524.17|526.67|523.79|0
1646049060000|2022-02-28 11:51:00|526.77|523.89|526.77|523.89|526.96|524.08|526.77|523.89|0
1646049070000|2022-02-28 11:51:10|526.67|523.79|527.23|524.35|527.23|524.35|526.67|523.79|0
1646049080000|2022-02-28 11:51:20|527.42|524.54|528.44|525.56|528.44|525.56|527.42|524.54|0
1646049090000|2022-02-28 11:51:30|528.53|525.65|528.91|526.03|528.91|526.03|528.53|525.65|0
1646049100000|2022-02-28 11:51:40|528.35|525.47|528.26|525.38|528.35|525.47|528.16|525.28|0
1646049110000|2022-02-28 11:51:50|527.7|524.82|527.89|525.01|527.89|525.01|527.6|524.72|0
1646049120000|2022-02-28 11:52:00|528.63|525.75|529|526.12|529|526.12|528.63|525.75|0
1646049130000|2022-02-28 11:52:10|528.82|525.94|528.44|525.56|528.82|525.94|528.44|525.56|0
1646049140000|2022-02-28 11:52:20|528.53|525.65|528.72|525.84|528.72|525.84|528.53|525.65|0
1646049150000|2022-02-28 11:52:30|528.82|525.94|528.91|526.03|528.91|526.03|528.82|525.94|0
1646049160000|2022-02-28 11:52:40|529.19|526.31|529.19|526.31|529.19|526.31|529.19|526.31|0
1646049170000|2022-02-28 11:52:50|529.46|526.58|529.93|527.05|529.93|527.05|529.46|526.58|0
1646049180000|2022-02-28 11:53:00|529.84|526.96|529.75|526.87|529.93|527.05|529.75|526.87|0
1646049190000|2022-02-28 11:53:10|529.93|527.05|529.56|526.68|529.93|527.05|529.56|526.68|0
1646049200000|2022-02-28 11:53:20|529.37|526.49|529.65|526.77|529.65|526.77|529.37|526.49|0
1646049210000|2022-02-28 11:53:30|530.12|527.24|530.4|527.52|530.4|527.52|530.12|527.24|0
1646049220000|2022-02-28 11:53:40|530.12|527.24|530.12|527.24|530.12|527.24|529.93|527.05|0
1646049230000|2022-02-28 11:53:50|530.21|527.33|529.84|526.96|530.4|527.52|529.84|526.96|0
1646049240000|2022-02-28 11:54:00|530.02|527.14|529.75|526.87|530.02|527.14|529.46|526.58|0
1646049250000|2022-02-28 11:54:10|529.37|526.49|529.28|526.4|529.37|526.49|529.09|526.21|0
1646049260000|2022-02-28 11:54:20|529.19|526.31|528.53|525.65|529.19|526.31|528.53|525.65|0
1646049270000|2022-02-28 11:54:30|528.82|525.94|528.63|525.75|528.82|525.94|528.63|525.75|0
1646049280000|2022-02-28 11:54:40|528.26|525.38|528.16|525.28|528.26|525.38|528.16|525.28|0
1646049290000|2022-02-28 11:54:50|528.53|525.65|528.53|525.65|528.72|525.84|528.53|525.65|0
1646049300000|2022-02-28 11:55:00|528.44|525.56|528.16|525.28|528.63|525.75|528.16|525.28|0
1646049310000|2022-02-28 11:55:10|528.53|525.65|528.63|525.75|528.63|525.75|528.16|525.28|0
1646049320000|2022-02-28 11:55:20|528.9|526.02|528.63|525.75|528.9|526.02|528.53|525.65|0
1646049330000|2022-02-28 11:55:30|528.26|525.38|528.35|525.47|528.44|525.56|528.26|525.38|0
1646049340000|2022-02-28 11:55:40|528.44|525.56|528.72|525.84|528.72|525.84|528.44|525.56|0
1646049350000|2022-02-28 11:55:50|528.44|525.56|528.9|526.02|528.9|526.02|528.44|525.56|0
1646049360000|2022-02-28 11:56:00|528.63|525.75|528.16|525.28|528.63|525.75|528.16|525.28|0
1646049370000|2022-02-28 11:56:10|525.84|522.96|527.88|525|527.88|525|525.84|522.96|0
1646049380000|2022-02-28 11:56:20|528.44|525.56|527.97|525.09|528.44|525.56|527.88|525|0
1646049390000|2022-02-28 11:56:30|528.35|525.47|527.7|524.82|528.35|525.47|527.51|524.63|0
1646049400000|2022-02-28 11:56:40|527.79|524.91|526.77|523.89|527.79|524.91|526.77|523.89|0
1646049410000|2022-02-28 11:56:50|526.58|523.7|525.84|522.96|526.58|523.7|525.84|522.96|0
1646049420000|2022-02-28 11:57:00|525.93|523.05|525|522.12|525.93|523.05|525|522.12|0
1646049430000|2022-02-28 11:57:10|525.1|522.22|524.54|521.66|525.1|522.22|524.54|521.66|0
1646049440000|2022-02-28 11:57:20|524.35|521.47|525.19|522.31|525.19|522.31|524.07|521.19|0
1646049450000|2022-02-28 11:57:30|525.1|522.22|524.44|521.56|525.19|522.31|524.44|521.56|0
1646049460000|2022-02-28 11:57:40|524.35|521.47|523.8|520.92|524.35|521.47|523.8|520.92|0
1646049470000|2022-02-28 11:57:50|523.24|520.36|523.98|521.1|523.98|521.1|523.06|520.18|0
1646049480000|2022-02-28 11:58:00|523.8|520.92|523.98|521.1|523.98|521.1|523.43|520.55|0
1646049490000|2022-02-28 11:58:10|523.8|520.92|523.61|520.73|523.8|520.92|523.61|520.73|0
1646049500000|2022-02-28 11:58:20|523.8|520.92|524.54|521.66|524.54|521.66|523.8|520.92|0
1646049510000|2022-02-28 11:58:30|524.91|522.03|524.54|521.66|525|522.12|524.54|521.66|0
1646049520000|2022-02-28 11:58:40|524.73|521.85|525.28|522.4|525.47|522.59|524.73|521.85|0
1646049530000|2022-02-28 11:58:50|525.47|522.59|525.84|522.96|525.84|522.96|525.28|522.4|0
1646049540000|2022-02-28 11:59:00|525.65|522.77|525.65|522.77|525.74|522.86|525.47|522.59|0
1646049550000|2022-02-28 11:59:10|525.47|522.59|526.02|523.14|526.02|523.14|525.47|522.59|0
1646049560000|2022-02-28 11:59:20|525.84|522.96|525.84|522.96|526.21|523.33|525.84|522.96|0
1646049570000|2022-02-28 11:59:30|526.11|523.23|525.84|522.96|526.11|523.23|525.84|522.96|0
1646049580000|2022-02-28 11:59:40|525.93|523.05|525.74|522.86|526.02|523.14|525.74|522.86|0
1646049590000|2022-02-28 11:59:50|525.84|522.96|526.02|523.14|526.02|523.14|525.84|522.96|0
1646049600000|2022-02-28 12:00:00|526.21|523.33|525|522.12|526.4|523.52|525|522.12|0
1646049610000|2022-02-28 12:00:10|523.98|521.1|524.35|521.47|524.35|521.47|523.98|521.1|0
1646049620000|2022-02-28 12:00:20|524.54|521.66|524.63|521.75|524.91|522.03|524.54|521.66|0
1646049630000|2022-02-28 12:00:30|524.54|521.66|523.43|520.55|524.54|521.66|523.43|520.55|0
1646049640000|2022-02-28 12:00:40|523.06|520.18|522.4|519.52|523.15|520.27|522.4|519.52|0
1646049650000|2022-02-28 12:00:50|522.69|519.81|522.96|520.08|522.96|520.08|522.69|519.81|0
1646049660000|2022-02-28 12:01:00|523.06|520.18|522.77|519.89|523.06|520.18|522.77|519.89|0
1646049670000|2022-02-28 12:01:10|523.06|520.18|523.43|520.55|523.61|520.73|523.06|520.18|0
1646049680000|2022-02-28 12:01:20|523.8|520.92|523.43|520.55|523.8|520.92|523.43|520.55|0
1646049690000|2022-02-28 12:01:30|523.52|520.64|523.98|521.1|523.98|521.1|523.52|520.64|0
1646049700000|2022-02-28 12:01:40|523.8|520.92|523.61|520.73|523.8|520.92|523.52|520.64|0
1646049710000|2022-02-28 12:01:50|523.24|520.36|523.43|520.55|523.43|520.55|523.24|520.36|0
1646049720000|2022-02-28 12:02:00|523.61|520.73|523.43|520.55|523.61|520.73|523.06|520.18|0
1646049730000|2022-02-28 12:02:10|523.52|520.64|523.61|520.73|523.61|520.73|523.06|520.18|0
1646049740000|2022-02-28 12:02:20|523.98|521.1|523.8|520.92|523.98|521.1|523.8|520.92|0
1646049750000|2022-02-28 12:02:30|523.89|521.01|523.98|521.1|523.98|521.1|523.8|520.92|0
1646049760000|2022-02-28 12:02:40|524.17|521.29|524.91|522.03|524.91|522.03|524.17|521.29|0
1646049770000|2022-02-28 12:02:50|525|522.12|525.18|522.3|525.18|522.3|525|522.12|0
1646049780000|2022-02-28 12:03:00|525.09|522.21|525.65|522.77|525.65|522.77|524.81|521.93|0
1646049790000|2022-02-28 12:03:10|525.55|522.67|525|522.12|525.55|522.67|524.91|522.03|0
1646049800000|2022-02-28 12:03:20|524.72|521.84|524.81|521.93|524.91|522.03|524.72|521.84|0
1646049810000|2022-02-28 12:03:30|525.28|522.4|524.35|521.47|525.28|522.4|524.35|521.47|0
1646049820000|2022-02-28 12:03:40|524.26|521.38|524.35|521.47|524.35|521.47|524.26|521.38|0
1646049830000|2022-02-28 12:03:50|524.54|521.66|524.07|521.19|524.54|521.66|524.07|521.19|0
1646049840000|2022-02-28 12:04:00|524.35|521.47|525.09|522.21|525.09|522.21|524.35|521.47|0
1646049850000|2022-02-28 12:04:10|525.28|522.4|524.72|521.84|525.47|522.59|524.72|521.84|0
1646049860000|2022-02-28 12:04:20|524.54|521.66|524.91|522.03|524.91|522.03|524.54|521.66|0
1646049870000|2022-02-28 12:04:30|525.18|522.3|525.37|522.49|525.37|522.49|525.18|522.3|0
1646049880000|2022-02-28 12:04:40|525.18|522.3|525.47|522.59|525.47|522.59|525.18|522.3|0
1646049890000|2022-02-28 12:04:50|525.55|522.67|525.37|522.49|525.65|522.77|525.37|522.49|0
1646049900000|2022-02-28 12:05:00|525.47|522.59|524.17|521.29|525.47|522.59|524.17|521.29|0
1646049910000|2022-02-28 12:05:10|524.72|521.84|525.18|522.3|525.18|522.3|524.72|521.84|0
1646049920000|2022-02-28 12:05:20|525.28|522.4|525|522.12|525.28|522.4|525|522.12|0
1646049930000|2022-02-28 12:05:30|524.81|521.93|524.63|521.75|524.81|521.93|524.63|521.75|0
1646049940000|2022-02-28 12:05:40|524.72|521.84|525.28|522.4|525.28|522.4|524.72|521.84|0
1646049950000|2022-02-28 12:05:50|525.09|522.21|524.72|521.84|525.09|522.21|524.63|521.75|0
1646049960000|2022-02-28 12:06:00|524.81|521.93|525.09|522.21|525.09|522.21|524.81|521.93|0
1646049970000|2022-02-28 12:06:10|525.18|522.3|525|522.12|525.18|522.3|525|522.12|0
1646049980000|2022-02-28 12:06:20|524.72|521.84|523.61|520.73|524.72|521.84|523.61|520.73|0
1646049990000|2022-02-28 12:06:30|523.33|520.45|523.05|520.17|523.51|520.63|523.05|520.17|0
1646050000000|2022-02-28 12:06:40|523.14|520.26|523.61|520.73|523.61|520.73|522.87|519.99|0
1646050010000|2022-02-28 12:06:50|523.33|520.45|523.51|520.63|523.51|520.63|523.33|520.45|0
1646050020000|2022-02-28 12:07:00|523.24|520.36|523.61|520.73|523.61|520.73|523.05|520.17|0
1646050030000|2022-02-28 12:07:10|523.7|520.82|523.33|520.45|523.7|520.82|523.33|520.45|0
1646050040000|2022-02-28 12:07:20|523.7|520.82|523.8|520.92|523.8|520.92|523.51|520.63|0
1646050050000|2022-02-28 12:07:30|523.7|520.82|523.8|520.92|524.17|521.29|523.7|520.82|0
1646050060000|2022-02-28 12:07:40|523.7|520.82|523.8|520.92|523.88|521|523.7|520.82|0
1646050070000|2022-02-28 12:07:50|523.7|520.82|523.14|520.26|523.7|520.82|523.14|520.26|0
1646050080000|2022-02-28 12:08:00|523.05|520.17|523.51|520.63|523.51|520.63|523.05|520.17|0
1646050090000|2022-02-28 12:08:10|523.7|520.82|524.07|521.19|524.25|521.37|523.7|520.82|0
1646050100000|2022-02-28 12:08:20|523.79|520.91|523.79|520.91|523.88|521|523.79|520.91|0
1646050110000|2022-02-28 12:08:30|523.51|520.63|522.96|520.08|523.51|520.63|522.96|520.08|0
1646050120000|2022-02-28 12:08:40|523.24|520.36|522.59|519.71|523.24|520.36|522.59|519.71|0
1646050130000|2022-02-28 12:08:50|522.68|519.8|523.05|520.17|523.14|520.26|522.68|519.8|0
1646050140000|2022-02-28 12:09:00|523.24|520.36|523.24|520.36|523.33|520.45|523.24|520.36|0
1646050150000|2022-02-28 12:09:10|523.05|520.17|523.42|520.54|523.61|520.73|523.05|520.17|0
1646050160000|2022-02-28 12:09:20|523.24|520.36|522.68|519.8|523.24|520.36|522.31|519.43|0
1646050170000|2022-02-28 12:09:30|522.77|519.89|522.96|520.08|522.96|520.08|522.59|519.71|0
1646050180000|2022-02-28 12:09:40|523.05|520.17|523.05|520.17|523.05|520.17|522.87|519.99|0
1646050190000|2022-02-28 12:09:50|523.33|520.45|523.05|520.17|523.42|520.54|523.05|520.17|0
1646050200000|2022-02-28 12:10:00|522.96|520.08|522.68|519.8|522.96|520.08|522.5|519.62|0
1646050210000|2022-02-28 12:10:10|523.05|520.17|523.24|520.36|523.24|520.36|523.05|520.17|0
1646050220000|2022-02-28 12:10:20|523.79|520.91|523.98|521.1|523.98|521.1|523.79|520.91|0
1646050230000|2022-02-28 12:10:30|524.07|521.19|524.54|521.66|524.54|521.66|524.07|521.19|0
1646050240000|2022-02-28 12:10:40|524.35|521.47|523.79|520.91|524.35|521.47|523.79|520.91|0
1646050250000|2022-02-28 12:10:50|523.61|520.73|523.33|520.45|523.61|520.73|523.33|520.45|0
1646050260000|2022-02-28 12:11:00|523.24|520.36|522.59|519.71|523.24|520.36|522.4|519.52|0
1646050270000|2022-02-28 12:11:10|522.77|519.89|522.4|519.52|522.77|519.89|522.4|519.52|0
1646050280000|2022-02-28 12:11:20|522.31|519.43|522.03|519.15|522.31|519.43|522.03|519.15|0
1646050290000|2022-02-28 12:11:30|522.13|519.25|522.5|519.62|522.5|519.62|522.03|519.15|0
1646050300000|2022-02-28 12:11:40|522.68|519.8|522.5|519.62|522.68|519.8|522.5|519.62|0
1646050310000|2022-02-28 12:11:50|521.94|519.06|521.94|519.06|522.22|519.34|521.94|519.06|0
1646050320000|2022-02-28 12:12:00|521.85|518.97|522.13|519.25|522.22|519.34|521.85|518.97|0
1646050330000|2022-02-28 12:12:10|521.85|518.97|522.22|519.34|522.31|519.43|521.85|518.97|0
1646050340000|2022-02-28 12:12:20|522.31|519.43|522.22|519.34|522.31|519.43|522.22|519.34|0
1646050350000|2022-02-28 12:12:30|522.03|519.15|522.22|519.34|522.22|519.34|522.03|519.15|0
1646050360000|2022-02-28 12:12:40|522.4|519.52|523.33|520.45|523.42|520.54|522.4|519.52|0
1646050370000|2022-02-28 12:12:50|523.42|520.54|522.96|520.08|523.42|520.54|522.96|520.08|0
1646050380000|2022-02-28 12:13:00|523.14|520.26|522.13|519.25|523.14|520.26|522.13|519.25|0
1646050390000|2022-02-28 12:13:10|522.03|519.15|521.57|518.69|522.03|519.15|521.57|518.69|0
1646050400000|2022-02-28 12:13:20|521.66|518.78|521.66|518.78|521.85|518.97|521.66|518.78|0
1646050410000|2022-02-28 12:13:30|521.39|518.51|520|517.12|521.39|518.51|519.91|517.03|0
1646050420000|2022-02-28 12:13:40|520.18|517.3|520.92|518.04|520.92|518.04|520.09|517.21|0
1646050430000|2022-02-28 12:13:50|520.83|517.95|520.74|517.86|521.02|518.14|520.74|517.86|0
1646050440000|2022-02-28 12:14:00|520.46|517.58|520.46|517.58|520.46|517.58|520.09|517.21|0
1646050450000|2022-02-28 12:14:10|520.55|517.67|520.28|517.4|520.55|517.67|520.28|517.4|0
1646050460000|2022-02-28 12:14:20|520.18|517.3|518.8|515.92|520.18|517.3|518.8|515.92|0
1646050470000|2022-02-28 12:14:30|518.52|515.64|518.89|516.01|519.08|516.2|518.15|515.27|0
1646050480000|2022-02-28 12:14:40|518.8|515.92|518.62|515.74|518.8|515.92|518.15|515.27|0
1646050490000|2022-02-28 12:14:50|518.71|515.83|518.8|515.92|518.89|516.01|518.62|515.74|0
1646050500000|2022-02-28 12:15:00|519.07|516.19|519.72|516.84|519.72|516.84|518.8|515.92|0
1646050510000|2022-02-28 12:15:10|519.81|516.93|519.54|516.66|519.81|516.93|519.44|516.56|0
1646050520000|2022-02-28 12:15:20|519.63|516.75|521.02|518.14|521.02|518.14|519.63|516.75|0
1646050530000|2022-02-28 12:15:30|521.39|518.51|520.74|517.86|521.39|518.51|520.65|517.77|0
1646050540000|2022-02-28 12:15:40|520.65|517.77|520.46|517.58|520.65|517.77|520.46|517.58|0
1646050550000|2022-02-28 12:15:50|520.83|517.95|520.37|517.49|520.83|517.95|520.28|517.4|0
1646050560000|2022-02-28 12:16:00|520.46|517.58|520.65|517.77|520.65|517.77|520.37|517.49|0
1646050570000|2022-02-28 12:16:10|520.55|517.67|521.11|518.23|521.39|518.51|520.55|517.67|0
1646050580000|2022-02-28 12:16:20|520.74|517.86|520.83|517.95|520.83|517.95|520.46|517.58|0
1646050590000|2022-02-28 12:16:30|520.92|518.04|520.37|517.49|520.92|518.04|520.37|517.49|0
1646050600000|2022-02-28 12:16:40|520.09|517.21|519.63|516.75|520.09|517.21|519.63|516.75|0
1646050610000|2022-02-28 12:16:50|520|517.12|520.09|517.21|520.28|517.4|520|517.12|0
1646050620000|2022-02-28 12:17:00|520|517.12|519.17|516.29|520|517.12|519.17|516.29|0
1646050630000|2022-02-28 12:17:10|519.26|516.38|519.35|516.47|519.35|516.47|519.26|516.38|0
1646050640000|2022-02-28 12:17:20|519.17|516.29|518.8|515.92|519.17|516.29|518.8|515.92|0
1646050650000|2022-02-28 12:17:30|518.99|516.11|518.89|516.01|519.07|516.19|518.8|515.92|0
1646050660000|2022-02-28 12:17:40|519.35|516.47|518.89|516.01|519.35|516.47|518.89|516.01|0
1646050670000|2022-02-28 12:17:50|518.8|515.92|518.25|515.37|518.8|515.92|518.25|515.37|0
1646050680000|2022-02-28 12:18:00|518.43|515.55|518.89|516.01|518.89|516.01|518.43|515.55|0
1646050690000|2022-02-28 12:18:10|518.8|515.92|519.26|516.38|519.26|516.38|518.71|515.83|0
1646050700000|2022-02-28 12:18:20|519.44|516.56|519.91|517.03|520.37|517.49|519.44|516.56|0
1646050710000|2022-02-28 12:18:30|519.54|516.66|519.72|516.84|519.72|516.84|519.54|516.66|0
1646050720000|2022-02-28 12:18:40|519.44|516.56|518.7|515.82|519.44|516.56|518.7|515.82|0
1646050730000|2022-02-28 12:18:50|518.15|515.27|517.6|514.72|518.15|515.27|517.6|514.72|0
1646050740000|2022-02-28 12:19:00|517.05|514.17|517.51|514.63|517.51|514.63|517.05|514.17|0
1646050750000|2022-02-28 12:19:10|517.33|514.45|516.59|513.71|517.33|514.45|516.59|513.71|0
1646050760000|2022-02-28 12:19:20|517.23|514.35|517.97|515.09|517.97|515.09|517.23|514.35|0
1646050770000|2022-02-28 12:19:30|517.78|514.9|517.51|514.63|517.78|514.9|517.51|514.63|0
1646050780000|2022-02-28 12:19:40|517.14|514.26|517.6|514.72|517.6|514.72|517.14|514.26|0
1646050790000|2022-02-28 12:19:50|517.41|514.53|516.68|513.8|517.41|514.53|516.68|513.8|0
1646050800000|2022-02-28 12:20:00|516.49|513.61|516.22|513.34|516.49|513.61|516.13|513.25|0
1646050810000|2022-02-28 12:20:10|515.76|512.88|515.12|512.24|515.76|512.88|515.12|512.24|0
1646050820000|2022-02-28 12:20:20|515.67|512.79|516.96|514.08|516.96|514.08|515.67|512.79|0
1646050830000|2022-02-28 12:20:30|516.86|513.98|516.22|513.34|516.86|513.98|516.22|513.34|0
1646050840000|2022-02-28 12:20:40|516.86|513.98|516.41|513.53|516.86|513.98|516.41|513.53|0
1646050850000|2022-02-28 12:20:50|515.94|513.06|514.66|511.78|516.04|513.16|514.66|511.78|0
1646050860000|2022-02-28 12:21:00|515.58|512.7|515.39|512.51|515.67|512.79|515.3|512.42|0
1646050870000|2022-02-28 12:21:10|515.58|512.7|515.3|512.42|515.58|512.7|515.3|512.42|0
1646050880000|2022-02-28 12:21:20|515.58|512.7|515.49|512.61|515.58|512.7|515.3|512.42|0
1646050890000|2022-02-28 12:21:30|516.22|513.34|515.12|512.24|516.22|513.34|515.12|512.24|0
1646050900000|2022-02-28 12:21:40|514.84|511.96|514.2|511.32|514.84|511.96|514.02|511.14|0
1646050910000|2022-02-28 12:21:50|514.29|511.41|514.11|511.23|514.29|511.41|514.11|511.23|0
1646050920000|2022-02-28 12:22:00|514.47|511.59|513.19|510.31|514.47|511.59|513.19|510.31|0
1646050930000|2022-02-28 12:22:10|513.37|510.49|514.11|511.23|514.11|511.23|513.37|510.49|0
1646050940000|2022-02-28 12:22:20|514.29|511.41|513.92|511.04|514.29|511.41|513.92|511.04|0
1646050950000|2022-02-28 12:22:30|515.21|512.33|514.57|511.69|515.39|512.51|514.57|511.69|0
1646050960000|2022-02-28 12:22:40|514.38|511.5|514.84|511.96|514.84|511.96|514.38|511.5|0
1646050970000|2022-02-28 12:22:50|514.94|512.06|514.75|511.87|514.94|512.06|514.66|511.78|0
1646050980000|2022-02-28 12:23:00|514.57|511.69|514.57|511.69|514.75|511.87|514.57|511.69|0
1646050990000|2022-02-28 12:23:10|514.2|511.32|513.56|510.68|514.2|511.32|513.47|510.59|0
1646051000000|2022-02-28 12:23:20|513.83|510.95|513.47|510.59|513.92|511.04|513.47|510.59|0
1646051010000|2022-02-28 12:23:30|513.65|510.77|513.19|510.31|513.65|510.77|513.19|510.31|0
1646051020000|2022-02-28 12:23:40|513.74|510.86|513.37|510.49|513.83|510.95|513.37|510.49|0
1646051030000|2022-02-28 12:23:50|513.28|510.4|513|510.12|513.47|510.59|513|510.12|0
1646051040000|2022-02-28 12:24:00|513.1|510.22|511.64|508.76|513.1|510.22|511.64|508.76|0
1646051050000|2022-02-28 12:24:10|512|509.12|511.91|509.03|512|509.12|511.27|508.39|0
1646051060000|2022-02-28 12:24:20|512|509.12|511.72|508.84|512.37|509.49|511.72|508.84|0
1646051070000|2022-02-28 12:24:30|512.18|509.3|511.63|508.75|512.18|509.3|511.27|508.39|0
1646051080000|2022-02-28 12:24:40|511.36|508.48|510.17|507.29|511.36|508.48|510.17|507.29|0
1646051090000|2022-02-28 12:24:50|509.81|506.93|509.35|506.47|509.81|506.93|508.43|505.55|0
1646051100000|2022-02-28 12:25:00|509.44|506.56|509.89|507.01|509.89|507.01|509.35|506.47|0
1646051110000|2022-02-28 12:25:10|509.71|506.83|509.71|506.83|509.71|506.83|508.98|506.1|0
1646051120000|2022-02-28 12:25:20|510.17|507.29|510.17|507.29|510.26|507.38|510.17|507.29|0
1646051130000|2022-02-28 12:25:30|510.44|507.56|511.27|508.39|511.27|508.39|510.44|507.56|0
1646051140000|2022-02-28 12:25:40|511.72|508.84|511.37|508.49|515.18|512.3|511.37|508.49|0
1646051150000|2022-02-28 12:25:50|510.91|508.03|510.37|507.49|511.01|508.13|510.37|507.49|0
1646051160000|2022-02-28 12:26:00|507.57|504.69|507.48|504.6|507.66|504.78|507.2|504.32|0
1646051170000|2022-02-28 12:26:10|507.66|504.78|507.85|504.97|508.12|505.24|507.66|504.78|0
1646051180000|2022-02-28 12:26:20|508.03|505.15|507.85|504.97|508.22|505.34|507.85|504.97|0
1646051190000|2022-02-28 12:26:30|507.66|504.78|509.27|506.39|509.27|506.39|507.66|504.78|0
1646051200000|2022-02-28 12:26:40|509.54|506.66|509.54|506.66|509.54|506.66|508.8|505.92|0
1646051210000|2022-02-28 12:26:50|509.45|506.57|507.98|505.1|509.54|506.66|507.98|505.1|0
1646051220000|2022-02-28 12:27:00|507.15|504.27|507.34|504.46|507.34|504.46|507.15|504.27|0
1646051230000|2022-02-28 12:27:10|507.15|504.27|506.97|504.09|507.34|504.46|506.97|504.09|0
1646051240000|2022-02-28 12:27:20|506.24|503.36|506.15|503.27|506.24|503.36|506.15|503.27|0
1646051250000|2022-02-28 12:27:30|506.24|503.36|506.52|503.64|506.7|503.82|506.24|503.36|0
1646051260000|2022-02-28 12:27:40|506.79|503.91|507.07|504.19|507.15|504.27|506.79|503.91|0
1646051270000|2022-02-28 12:27:50|507.52|504.64|507.43|504.55|507.8|504.92|507.43|504.55|0
1646051280000|2022-02-28 12:28:00|506.97|504.09|507.34|504.46|507.34|504.46|506.97|504.09|0
1646051290000|2022-02-28 12:28:10|507.43|504.55|507.34|504.46|507.43|504.55|507.34|504.46|0
1646051300000|2022-02-28 12:28:20|507.43|504.55|507.34|504.46|507.61|504.73|507.25|504.37|0
1646051310000|2022-02-28 12:28:30|507.43|504.55|507.7|504.82|507.7|504.82|507.43|504.55|0
1646051320000|2022-02-28 12:28:40|508.07|505.19|508.44|505.56|508.44|505.56|508.07|505.19|0
1646051330000|2022-02-28 12:28:50|508.25|505.37|508.25|505.37|508.25|505.37|508.16|505.28|0
1646051340000|2022-02-28 12:29:00|508.44|505.56|509.35|506.47|509.35|506.47|508.44|505.56|0
1646051350000|2022-02-28 12:29:10|509.17|506.29|509.17|506.29|509.35|506.47|509.17|506.29|0
1646051360000|2022-02-28 12:29:20|509.35|506.47|508.9|506.02|509.35|506.47|508.9|506.02|0
1646051370000|2022-02-28 12:29:30|508.71|505.83|508.62|505.74|508.9|506.02|508.62|505.74|0
1646051380000|2022-02-28 12:29:40|508.71|505.83|509.26|506.38|509.45|506.57|508.71|505.83|0
1646051390000|2022-02-28 12:29:50|509.45|506.57|509.45|506.57|509.45|506.57|509.26|506.38|0
1646051400000|2022-02-28 12:30:00|509.82|506.94|509.08|506.2|510|507.12|509.08|506.2|0
1646051410000|2022-02-28 12:30:10|508.9|506.02|509.08|506.2|509.08|506.2|508.71|505.83|0
1646051420000|2022-02-28 12:30:20|508.8|505.92|508.25|505.37|508.8|505.92|508.25|505.37|0
1646051430000|2022-02-28 12:30:30|508.35|505.47|510.41|507.53|510.41|507.53|508.35|505.47|0
1646051440000|2022-02-28 12:30:40|510.04|507.16|509.04|506.16|510.04|507.16|509.04|506.16|0
1646051450000|2022-02-28 12:30:50|508.21|505.33|508.85|505.97|508.85|505.97|508.21|505.33|0
1646051460000|2022-02-28 12:31:00|508.57|505.69|508.76|505.88|509.04|506.16|508.57|505.69|0
1646051470000|2022-02-28 12:31:10|508.94|506.06|509.49|506.61|509.49|506.61|508.94|506.06|0
1646051480000|2022-02-28 12:31:20|509.12|506.24|509.31|506.43|509.31|506.43|509.12|506.24|0
1646051490000|2022-02-28 12:31:30|509.12|506.24|509.12|506.24|509.12|506.24|508.94|506.06|0
1646051500000|2022-02-28 12:31:40|508.39|505.51|508.21|505.33|508.67|505.79|508.21|505.33|0
1646051510000|2022-02-28 12:31:50|509.12|506.24|510.04|507.16|510.04|507.16|509.12|506.24|0
1646051520000|2022-02-28 12:32:00|509.67|506.79|510.22|507.34|510.4|507.52|509.67|506.79|0
1646051530000|2022-02-28 12:32:10|509.77|506.89|509.4|506.52|509.77|506.89|509.4|506.52|0
1646051540000|2022-02-28 12:32:20|510.04|507.16|510.68|507.8|510.68|507.8|510.04|507.16|0
1646051550000|2022-02-28 12:32:30|510.95|508.07|510.87|507.99|510.95|508.07|510.87|507.99|0
1646051560000|2022-02-28 12:32:40|511.05|508.17|511.32|508.44|511.32|508.44|511.05|508.17|0
1646051570000|2022-02-28 12:32:50|510.68|507.8|510.32|507.44|510.68|507.8|510.13|507.25|0
1646051580000|2022-02-28 12:33:00|511.05|508.17|511.78|508.9|511.78|508.9|511.05|508.17|0
1646051590000|2022-02-28 12:33:10|511.32|508.44|510.77|507.89|511.32|508.44|510.77|507.89|0
1646051600000|2022-02-28 12:33:20|510.68|507.8|510.22|507.34|510.68|507.8|510.22|507.34|0
1646051610000|2022-02-28 12:33:30|510.32|507.44|510.5|507.62|510.5|507.62|510.13|507.25|0
1646051620000|2022-02-28 12:33:40|510.4|507.52|510.13|507.25|510.4|507.52|510.13|507.25|0
1646051630000|2022-02-28 12:33:50|509.85|506.97|510.04|507.16|510.13|507.25|509.85|506.97|0
1646051640000|2022-02-28 12:34:00|510.13|507.25|510.59|507.71|510.59|507.71|510.04|507.16|0
1646051650000|2022-02-28 12:34:10|510.68|507.8|510.22|507.34|510.68|507.8|510.22|507.34|0
1646051660000|2022-02-28 12:34:20|510.5|507.62|511.42|508.54|511.42|508.54|510.04|507.16|0
1646051670000|2022-02-28 12:34:30|511.23|508.35|510.95|508.07|511.23|508.35|510.68|507.8|0
1646051680000|2022-02-28 12:34:40|511.14|508.26|510.13|507.25|511.14|508.26|510.13|507.25|0
1646051690000|2022-02-28 12:34:50|510.5|507.62|510.68|507.8|510.68|507.8|510.4|507.52|0
1646051700000|2022-02-28 12:35:00|510.95|508.07|511.97|509.09|511.97|509.09|510.87|507.99|0
1646051710000|2022-02-28 12:35:10|511.5|508.62|511.32|508.44|511.5|508.62|511.05|508.17|0
1646051720000|2022-02-28 12:35:20|511.14|508.26|511.6|508.72|511.6|508.72|511.14|508.26|0
1646051730000|2022-02-28 12:35:30|511.5|508.62|511.69|508.81|511.69|508.81|511.5|508.62|0
1646051740000|2022-02-28 12:35:40|511.87|508.99|511.87|508.99|511.87|508.99|511.78|508.9|0
1646051750000|2022-02-28 12:35:50|512.15|509.27|512.42|509.54|512.42|509.54|512.05|509.17|0
1646051760000|2022-02-28 12:36:00|512.61|509.73|512.88|510|512.88|510|511.87|508.99|0
1646051770000|2022-02-28 12:36:10|512.79|509.91|512.97|510.09|513.25|510.37|512.79|509.91|0
1646051780000|2022-02-28 12:36:20|512.42|509.54|512.05|509.17|512.42|509.54|512.05|509.17|0
1646051790000|2022-02-28 12:36:30|512.33|509.45|512.24|509.36|512.33|509.45|512.24|509.36|0
1646051800000|2022-02-28 12:36:40|512.15|509.27|512.05|509.17|512.15|509.27|512.05|509.17|0
1646051810000|2022-02-28 12:36:50|511.69|508.81|510.77|507.89|511.69|508.81|510.77|507.89|0
1646051820000|2022-02-28 12:37:00|510.32|507.44|510.13|507.25|510.32|507.44|510.04|507.16|0
1646051830000|2022-02-28 12:37:10|510.59|507.71|510.59|507.71|510.59|507.71|510.13|507.25|0
1646051840000|2022-02-28 12:37:20|510.77|507.89|511.23|508.35|511.23|508.35|510.77|507.89|0
1646051850000|2022-02-28 12:37:30|511.14|508.26|511.23|508.35|511.23|508.35|510.86|507.98|0
1646051860000|2022-02-28 12:37:40|510.95|508.07|510.68|507.8|511.05|508.17|510.68|507.8|0
1646051870000|2022-02-28 12:37:50|510.77|507.89|511.23|508.35|511.23|508.35|510.77|507.89|0
1646051880000|2022-02-28 12:38:00|510.95|508.07|511.5|508.62|511.5|508.62|510.95|508.07|0
1646051890000|2022-02-28 12:38:10|511.69|508.81|511.78|508.9|511.78|508.9|511.69|508.81|0
1646051900000|2022-02-28 12:38:20|511.41|508.53|511.41|508.53|511.6|508.72|511.32|508.44|0
1646051910000|2022-02-28 12:38:30|510.95|508.07|510.59|507.71|510.95|508.07|510.59|507.71|0
1646051920000|2022-02-28 12:38:40|510.68|507.8|510.22|507.34|510.68|507.8|510.22|507.34|0
1646051930000|2022-02-28 12:38:50|510.4|507.52|510.31|507.43|510.4|507.52|510.04|507.16|0
1646051940000|2022-02-28 12:39:00|509.85|506.97|510.22|507.34|510.31|507.43|509.85|506.97|0
1646051950000|2022-02-28 12:39:10|510.13|507.25|510.77|507.89|510.77|507.89|510.13|507.25|0
1646051960000|2022-02-28 12:39:20|510.68|507.8|511.32|508.44|511.32|508.44|510.68|507.8|0
1646051970000|2022-02-28 12:39:30|511.41|508.53|510.95|508.07|511.41|508.53|510.77|507.89|0
1646051980000|2022-02-28 12:39:40|511.14|508.26|510.95|508.07|511.14|508.26|510.95|508.07|0
1646051990000|2022-02-28 12:39:50|511.14|508.26|511.5|508.62|511.5|508.62|511.14|508.26|0
1646052000000|2022-02-28 12:40:00|511.6|508.72|511.87|508.99|511.87|508.99|511.6|508.72|0
1646052010000|2022-02-28 12:40:10|511.78|508.9|512.05|509.17|512.05|509.17|511.6|508.72|0
1646052020000|2022-02-28 12:40:20|512.15|509.27|512.24|509.36|512.52|509.64|512.15|509.27|0
1646052030000|2022-02-28 12:40:30|511.78|508.9|510.31|507.43|511.78|508.9|510.31|507.43|0
1646052040000|2022-02-28 12:40:40|510.22|507.34|510.22|507.34|510.22|507.34|509.95|507.07|0
1646052050000|2022-02-28 12:40:50|510.5|507.62|509.95|507.07|510.59|507.71|509.95|507.07|0
1646052060000|2022-02-28 12:41:00|508.3|505.42|507.84|504.96|508.39|505.51|507.84|504.96|0
1646052070000|2022-02-28 12:41:10|510.09|507.21|510.66|507.78|510.66|507.78|509.83|506.95|0
1646052080000|2022-02-28 12:41:20|510.47|507.59|511.02|508.14|511.02|508.14|510.47|507.59|0
1646052090000|2022-02-28 12:41:30|511.21|508.33|511.84|508.96|511.84|508.96|511.21|508.33|0
1646052100000|2022-02-28 12:41:40|511.57|508.69|511.02|508.14|511.57|508.69|511.02|508.14|0
1646052110000|2022-02-28 12:41:50|511.3|508.42|511.57|508.69|511.76|508.88|511.3|508.42|0
1646052120000|2022-02-28 12:42:00|511.21|508.33|511.57|508.69|511.57|508.69|511.21|508.33|0
1646052130000|2022-02-28 12:42:10|511.84|508.96|512.21|509.33|512.21|509.33|511.84|508.96|0
1646052140000|2022-02-28 12:42:20|511.84|508.96|512.67|509.79|512.67|509.79|511.84|508.96|0
1646052150000|2022-02-28 12:42:30|511.76|508.88|512.12|509.24|512.12|509.24|511.48|508.6|0
1646052160000|2022-02-28 12:42:40|511.76|508.88|513.5|510.62|513.5|510.62|511.76|508.88|0
1646052170000|2022-02-28 12:42:50|513.22|510.34|512.31|509.43|513.22|510.34|512.12|509.24|0
1646052180000|2022-02-28 12:43:00|512.49|509.61|512.94|510.06|512.94|510.06|512.49|509.61|0
1646052190000|2022-02-28 12:43:10|512.86|509.98|512.67|509.79|512.86|509.98|512.67|509.79|0
1646052200000|2022-02-28 12:43:20|512.76|509.88|512.94|510.06|512.94|510.06|512.67|509.79|0
1646052210000|2022-02-28 12:43:30|512.86|509.98|512.67|509.79|512.86|509.98|512.49|509.61|0
1646052220000|2022-02-28 12:43:40|512.86|509.98|513.49|510.61|513.49|510.61|512.86|509.98|0
1646052230000|2022-02-28 12:43:50|514.6|511.72|514.05|511.17|514.6|511.72|513.77|510.89|0
1646052240000|2022-02-28 12:44:00|513.68|510.8|513.13|510.25|513.68|510.8|512.67|509.79|0
1646052250000|2022-02-28 12:44:10|513.49|510.61|513.68|510.8|514.05|511.17|513.49|510.61|0
1646052260000|2022-02-28 12:44:20|513.96|511.08|513.86|510.98|514.05|511.17|513.86|510.98|0
1646052270000|2022-02-28 12:44:30|513.49|510.61|513.31|510.43|513.49|510.61|513.31|510.43|0
1646052280000|2022-02-28 12:44:40|513.13|510.25|512.76|509.88|513.13|510.25|512.76|509.88|0
1646052290000|2022-02-28 12:44:50|512.58|509.7|512.39|509.51|512.58|509.7|512.21|509.33|0
1646052300000|2022-02-28 12:45:00|512.21|509.33|511.76|508.88|512.21|509.33|511.57|508.69|0
1646052310000|2022-02-28 12:45:10|512.03|509.15|512.58|509.7|512.58|509.7|512.03|509.15|0
1646052320000|2022-02-28 12:45:20|513.13|510.25|513.96|511.08|513.96|511.08|513.13|510.25|0
1646052330000|2022-02-28 12:45:30|514.32|511.44|514.41|511.53|514.51|511.63|514.23|511.35|0
1646052340000|2022-02-28 12:45:40|514.23|511.35|513.96|511.08|514.23|511.35|513.68|510.8|0
1646052350000|2022-02-28 12:45:50|514.05|511.17|513.86|510.98|514.05|511.17|513.86|510.98|0
1646052360000|2022-02-28 12:46:00|513.68|510.8|513.77|510.89|513.77|510.89|513.68|510.8|0
1646052370000|2022-02-28 12:46:10|513.86|510.98|513.31|510.43|513.86|510.98|513.31|510.43|0
1646052380000|2022-02-28 12:46:20|513.13|510.25|512.94|510.06|513.13|510.25|512.94|510.06|0
1646052390000|2022-02-28 12:46:30|513.13|510.25|513.13|510.25|513.13|510.25|513.04|510.16|0
1646052400000|2022-02-28 12:46:40|513.22|510.34|512.76|509.88|513.22|510.34|512.58|509.7|0
1646052410000|2022-02-28 12:46:50|512.3|509.42|511.84|508.96|512.3|509.42|511.66|508.78|0
1646052420000|2022-02-28 12:47:00|512.12|509.24|512.12|509.24|512.21|509.33|512.12|509.24|0
1646052430000|2022-02-28 12:47:10|511.94|509.06|511.66|508.78|511.94|509.06|511.66|508.78|0
1646052440000|2022-02-28 12:47:20|511.48|508.6|511.57|508.69|511.75|508.87|511.48|508.6|0
1646052450000|2022-02-28 12:47:30|511.66|508.78|511.84|508.96|511.84|508.96|511.66|508.78|0
1646052460000|2022-02-28 12:47:40|511.57|508.69|511.11|508.23|511.66|508.78|511.11|508.23|0
1646052470000|2022-02-28 12:47:50|511.02|508.14|510.47|507.59|511.11|508.23|510.47|507.59|0
1646052480000|2022-02-28 12:48:00|510.11|507.23|510.56|507.68|510.66|507.78|510.11|507.23|0
1646052490000|2022-02-28 12:48:10|510.38|507.5|510.93|508.05|511.02|508.14|510.38|507.5|0
1646052500000|2022-02-28 12:48:20|510.56|507.68|510.38|507.5|510.84|507.96|510.38|507.5|0
1646052510000|2022-02-28 12:48:30|510.56|507.68|510.74|507.86|510.84|507.96|510.56|507.68|0
1646052520000|2022-02-28 12:48:40|510.66|507.78|510.66|507.78|510.66|507.78|510.56|507.68|0
1646052530000|2022-02-28 12:48:50|510.84|507.96|510.84|507.96|510.84|507.96|510.74|507.86|0
1646052540000|2022-02-28 12:49:00|510.74|507.86|510.93|508.05|510.93|508.05|510.56|507.68|0
1646052550000|2022-02-28 12:49:10|511.29|508.41|510.84|507.96|511.29|508.41|510.84|507.96|0
1646052560000|2022-02-28 12:49:20|510.66|507.78|510.56|507.68|510.74|507.86|510.56|507.68|0
1646052570000|2022-02-28 12:49:30|510.66|507.78|511.2|508.32|511.29|508.41|510.66|507.78|0
1646052580000|2022-02-28 12:49:40|511.48|508.6|510.66|507.78|511.48|508.6|510.66|507.78|0
1646052590000|2022-02-28 12:49:50|510.74|507.86|510.84|507.96|510.84|507.96|510.66|507.78|0
1646052600000|2022-02-28 12:50:00|511.02|508.14|510.74|507.86|511.11|508.23|510.74|507.86|0
1646052610000|2022-02-28 12:50:10|511.02|508.14|511.11|508.23|511.11|508.23|510.93|508.05|0
1646052620000|2022-02-28 12:50:20|510.93|508.05|510.19|507.31|510.93|508.05|510.19|507.31|0
1646052630000|2022-02-28 12:50:30|509.65|506.77|509.28|506.4|509.83|506.95|509.28|506.4|0
1646052640000|2022-02-28 12:50:40|509.1|506.22|508.64|505.76|509.1|506.22|508.64|505.76|0
1646052650000|2022-02-28 12:50:50|508.83|505.95|508.73|505.85|508.91|506.03|508.73|505.85|0
1646052660000|2022-02-28 12:51:00|509.01|506.13|508.64|505.76|509.01|506.13|508.64|505.76|0
1646052670000|2022-02-28 12:51:10|508.55|505.67|509.01|506.13|509.01|506.13|508.55|505.67|0
1646052680000|2022-02-28 12:51:20|509.37|506.49|509.56|506.68|509.83|506.95|509.37|506.49|0
1646052690000|2022-02-28 12:51:30|509.74|506.86|509.64|506.76|509.92|507.04|509.64|506.76|0
1646052700000|2022-02-28 12:51:40|509.37|506.49|509.56|506.68|509.56|506.68|509.37|506.49|0
1646052710000|2022-02-28 12:51:50|509.19|506.31|510.01|507.13|510.11|507.23|509.19|506.31|0
1646052720000|2022-02-28 12:52:00|510.47|507.59|510.38|507.5|510.47|507.59|510.19|507.31|0
1646052730000|2022-02-28 12:52:10|510.74|507.86|510.74|507.86|510.84|507.96|510.56|507.68|0
1646052740000|2022-02-28 12:52:20|510.47|507.59|511.66|508.78|511.66|508.78|510.47|507.59|0
1646052750000|2022-02-28 12:52:30|511.75|508.87|511.11|508.23|511.75|508.87|511.11|508.23|0
1646052760000|2022-02-28 12:52:40|511.02|508.14|511.2|508.32|511.2|508.32|511.02|508.14|0
1646052770000|2022-02-28 12:52:50|511.11|508.23|511.57|508.69|511.75|508.87|511.11|508.23|0
1646052780000|2022-02-28 12:53:00|511.47|508.59|511.75|508.87|511.75|508.87|511.47|508.59|0
1646052790000|2022-02-28 12:53:10|511.47|508.59|511.57|508.69|511.75|508.87|511.47|508.59|0
1646052800000|2022-02-28 12:53:20|511.29|508.41|510.38|507.5|511.29|508.41|510.38|507.5|0
1646052810000|2022-02-28 12:53:30|509.92|507.04|509.19|506.31|509.92|507.04|509.19|506.31|0
1646052820000|2022-02-28 12:53:40|509.37|506.49|509.19|506.31|509.56|506.68|509.19|506.31|0
1646052830000|2022-02-28 12:53:50|509.64|506.76|510.74|507.86|510.74|507.86|509.64|506.76|0
1646052840000|2022-02-28 12:54:00|510.65|507.77|511.2|508.32|511.2|508.32|510.56|507.68|0
1646052850000|2022-02-28 12:54:10|511.02|508.14|510.84|507.96|511.02|508.14|510.84|507.96|0
1646052860000|2022-02-28 12:54:20|510.56|507.68|510.29|507.41|510.56|507.68|510.29|507.41|0
1646052870000|2022-02-28 12:54:30|509.92|507.04|509.56|506.68|509.92|507.04|509.56|506.68|0
1646052880000|2022-02-28 12:54:40|509.28|506.4|509.28|506.4|509.28|506.4|509.19|506.31|0
1646052890000|2022-02-28 12:54:50|509.37|506.49|508.46|505.58|509.37|506.49|508.46|505.58|0
1646052900000|2022-02-28 12:55:00|508.18|505.3|508.91|506.03|509.1|506.22|508.18|505.3|0
1646052910000|2022-02-28 12:55:10|509.1|506.22|509.28|506.4|509.28|506.4|509.1|506.22|0
1646052920000|2022-02-28 12:55:20|509.01|506.13|509.37|506.49|509.37|506.49|509.01|506.13|0
1646052930000|2022-02-28 12:55:30|509.46|506.58|509.74|506.86|509.74|506.86|509.46|506.58|0
1646052940000|2022-02-28 12:55:40|509.37|506.49|509.64|506.76|509.64|506.76|509.37|506.49|0
1646052950000|2022-02-28 12:55:50|509.83|506.95|510.1|507.22|510.1|507.22|509.74|506.86|0
1646052960000|2022-02-28 12:56:00|509.92|507.04|510.65|507.77|510.65|507.77|509.92|507.04|0
1646052970000|2022-02-28 12:56:10|510.84|507.96|510.84|507.96|510.92|508.04|510.84|507.96|0
1646052980000|2022-02-28 12:56:20|510.74|507.86|510.65|507.77|510.92|508.04|510.65|507.77|0
1646052990000|2022-02-28 12:56:30|511.02|508.14|511.39|508.51|511.39|508.51|510.84|507.96|0
1646053000000|2022-02-28 12:56:40|511.47|508.59|511.29|508.41|511.47|508.59|511.29|508.41|0
1646053010000|2022-02-28 12:56:50|511.2|508.32|511.66|508.78|511.66|508.78|511.2|508.32|0
1646053020000|2022-02-28 12:57:00|511.57|508.69|509.92|507.04|511.57|508.69|509.92|507.04|0
1646053030000|2022-02-28 12:57:10|509.37|506.49|511.02|508.14|511.02|508.14|509.37|506.49|0
1646053040000|2022-02-28 12:57:20|511.11|508.23|511.39|508.51|511.57|508.69|511.11|508.23|0
1646053050000|2022-02-28 12:57:30|510.65|507.77|510.92|508.04|510.92|508.04|510.65|507.77|0
1646053060000|2022-02-28 12:57:40|511.02|508.14|511.02|508.14|511.02|508.14|510.65|507.77|0
1646053070000|2022-02-28 12:57:50|511.11|508.23|511.02|508.14|511.57|508.69|511.02|508.14|0
1646053080000|2022-02-28 12:58:00|511.11|508.23|511.2|508.32|511.38|508.5|511.11|508.23|0
1646053090000|2022-02-28 12:58:10|511.29|508.41|511.2|508.32|511.29|508.41|510.47|507.59|0
1646053100000|2022-02-28 12:58:20|511.66|508.78|513.49|510.61|513.49|510.61|511.29|508.41|0
1646053110000|2022-02-28 12:58:30|513.59|510.71|514.87|511.99|514.87|511.99|513.59|510.71|0
1646053120000|2022-02-28 12:58:40|515.51|512.63|516.34|513.46|516.34|513.46|515.42|512.54|0
1646053130000|2022-02-28 12:58:50|515.24|512.36|515.98|513.1|515.98|513.1|515.14|512.26|0
1646053140000|2022-02-28 12:59:00|516.43|513.55|518.92|516.04|518.92|516.04|516.43|513.55|0
1646053150000|2022-02-28 12:59:10|518.46|515.58|519.2|516.32|519.2|516.32|518.19|515.31|0
1646053160000|2022-02-28 12:59:20|519.66|516.78|519.29|516.41|519.66|516.78|519.29|516.41|0
1646053170000|2022-02-28 12:59:30|519.66|516.78|522.99|520.11|523.37|520.49|519.38|516.5|0
1646053180000|2022-02-28 12:59:40|522.62|519.74|520.59|517.71|522.62|519.74|520.59|517.71|0
1646053190000|2022-02-28 12:59:50|520.22|517.34|519.75|516.87|520.59|517.71|519.75|516.87|0
1646053200000|2022-02-28 13:00:00|520.22|517.34|520.03|517.15|520.22|517.34|519.75|516.87|0
1646053210000|2022-02-28 13:00:10|520.77|517.89|521.51|518.63|521.51|518.63|520.4|517.52|0
1646053220000|2022-02-28 13:00:20|521.23|518.35|520.59|517.71|521.51|518.63|520.59|517.71|0
1646053230000|2022-02-28 13:00:30|521.6|518.72|522.34|519.46|522.34|519.46|521.51|518.63|0
1646053240000|2022-02-28 13:00:40|522.62|519.74|524.75|521.87|524.94|522.06|522.62|519.74|0
1646053250000|2022-02-28 13:00:50|524.2|521.32|523.74|520.86|524.2|521.32|523.36|520.48|0
1646053260000|2022-02-28 13:01:00|523.82|520.94|524.75|521.87|524.75|521.87|523.74|520.86|0
1646053270000|2022-02-28 13:01:10|524.48|521.6|522.99|520.11|524.48|521.6|522.99|520.11|0
1646053280000|2022-02-28 13:01:20|522.25|519.37|522.44|519.56|522.44|519.56|521.88|519|0
1646053290000|2022-02-28 13:01:30|522.53|519.65|521.23|518.35|522.9|520.02|521.23|518.35|0
1646053300000|2022-02-28 13:01:40|521.6|518.72|521.97|519.09|521.97|519.09|521.6|518.72|0
1646053310000|2022-02-28 13:01:50|522.53|519.65|520.67|517.79|522.53|519.65|520.67|517.79|0
1646053320000|2022-02-28 13:02:00|521.85|518.97|521.29|518.41|522.22|519.34|521.29|518.41|0
1646053330000|2022-02-28 13:02:10|520.65|517.77|519.72|516.84|520.65|517.77|519.72|516.84|0
1646053340000|2022-02-28 13:02:20|519.99|517.11|519.35|516.47|519.99|517.11|519.35|516.47|0
1646053350000|2022-02-28 13:02:30|519.62|516.74|520.09|517.21|520.09|517.21|519.35|516.47|0
1646053360000|2022-02-28 13:02:40|519.81|516.93|520.65|517.77|520.65|517.77|519.81|516.93|0
1646053370000|2022-02-28 13:02:50|521.02|518.14|520.36|517.48|521.02|518.14|520.36|517.48|0
1646053380000|2022-02-28 13:03:00|520.09|517.21|520.09|517.21|520.09|517.21|520.09|517.21|0
1646053390000|2022-02-28 13:03:10|519.35|516.47|519.35|516.47|519.35|516.47|518.98|516.1|0
1646053400000|2022-02-28 13:03:20|519.54|516.66|518.8|515.92|519.54|516.66|518.8|515.92|0
1646053410000|2022-02-28 13:03:30|518.88|516|519.62|516.74|519.62|516.74|518.88|516|0
1646053420000|2022-02-28 13:03:40|519.25|516.37|518.8|515.92|519.25|516.37|518.8|515.92|0
1646053430000|2022-02-28 13:03:50|518.7|515.82|518.06|515.18|518.7|515.82|517.96|515.08|0
1646053440000|2022-02-28 13:04:00|518.33|515.45|518.88|516|518.88|516|518.33|515.45|0
1646053450000|2022-02-28 13:04:10|518.7|515.82|518.8|515.92|519.07|516.19|518.7|515.82|0
1646053460000|2022-02-28 13:04:20|518.61|515.73|518.98|516.1|518.98|516.1|518.61|515.73|0
1646053470000|2022-02-28 13:04:30|518.8|515.92|519.53|516.65|519.53|516.65|518.8|515.92|0
1646053480000|2022-02-28 13:04:40|519.25|516.37|519.53|516.65|519.53|516.65|519.17|516.29|0
1646053490000|2022-02-28 13:04:50|519.72|516.84|520.73|517.85|521.2|518.32|519.35|516.47|0
1646053500000|2022-02-28 13:05:00|521.01|518.13|521.01|518.13|521.2|518.32|520.83|517.95|0
1646053510000|2022-02-28 13:05:10|521.2|518.32|521.66|518.78|521.94|519.06|521.2|518.32|0
1646053520000|2022-02-28 13:05:20|522.03|519.15|522.31|519.43|522.59|519.71|521.94|519.06|0
1646053530000|2022-02-28 13:05:30|522.22|519.34|522.31|519.43|522.31|519.43|521.94|519.06|0
1646053540000|2022-02-28 13:05:40|522.13|519.25|521.57|518.69|522.13|519.25|521.2|518.32|0
1646053550000|2022-02-28 13:05:50|521.39|518.51|521.2|518.32|521.39|518.51|521.2|518.32|0
1646053560000|2022-02-28 13:06:00|521.94|519.06|520.55|517.67|521.94|519.06|520.55|517.67|0
1646053570000|2022-02-28 13:06:10|520.27|517.39|519.53|516.65|520.27|517.39|519.53|516.65|0
1646053580000|2022-02-28 13:06:20|519.9|517.02|520.09|517.21|520.09|517.21|519.53|516.65|0
1646053590000|2022-02-28 13:06:30|520.27|517.39|520.36|517.48|520.36|517.48|520.09|517.21|0
1646053600000|2022-02-28 13:06:40|520.27|517.39|519.99|517.11|520.27|517.39|519.81|516.93|0
1646053610000|2022-02-28 13:06:50|520.09|517.21|519.9|517.02|520.09|517.21|519.81|516.93|0
1646053620000|2022-02-28 13:07:00|520.09|517.21|520.36|517.48|520.36|517.48|519.53|516.65|0
1646053630000|2022-02-28 13:07:10|520.09|517.21|519.62|516.74|520.09|517.21|519.44|516.56|0
1646053640000|2022-02-28 13:07:20|520.09|517.21|520.64|517.76|520.92|518.04|520.09|517.21|0
1646053650000|2022-02-28 13:07:30|520.92|518.04|520.92|518.04|521.01|518.13|520.83|517.95|0
1646053660000|2022-02-28 13:07:40|520.73|517.85|521.01|518.13|521.01|518.13|520.73|517.85|0
1646053670000|2022-02-28 13:07:50|520.73|517.85|521.2|518.32|521.2|518.32|520.73|517.85|0
1646053680000|2022-02-28 13:08:00|521.01|518.13|521.1|518.22|521.29|518.41|520.83|517.95|0
1646053690000|2022-02-28 13:08:10|520.83|517.95|521.38|518.5|521.66|518.78|520.83|517.95|0
1646053700000|2022-02-28 13:08:20|521.57|518.69|521.75|518.87|521.75|518.87|521.47|518.59|0
1646053710000|2022-02-28 13:08:30|521.38|518.5|521.57|518.69|521.57|518.69|521.38|518.5|0
1646053720000|2022-02-28 13:08:40|521.47|518.59|521.2|518.32|521.75|518.87|521.2|518.32|0
1646053730000|2022-02-28 13:08:50|521.57|518.69|521.75|518.87|521.75|518.87|521.57|518.69|0
1646053740000|2022-02-28 13:09:00|521.57|518.69|522.03|519.15|522.03|519.15|521.57|518.69|0
1646053750000|2022-02-28 13:09:10|522.21|519.33|521.75|518.87|522.31|519.43|521.75|518.87|0
1646053760000|2022-02-28 13:09:20|521.66|518.78|520.36|517.48|521.66|518.78|520.27|517.39|0
1646053770000|2022-02-28 13:09:30|520.27|517.39|519.99|517.11|520.27|517.39|519.99|517.11|0
1646053780000|2022-02-28 13:09:40|519.72|516.84|520.09|517.21|520.09|517.21|519.72|516.84|0
1646053790000|2022-02-28 13:09:50|520.36|517.48|520.55|517.67|520.55|517.67|520.18|517.3|0
1646053800000|2022-02-28 13:10:00|519.53|516.65|519.81|516.93|519.81|516.93|519.53|516.65|0
1646053810000|2022-02-28 13:10:10|519.72|516.84|519.62|516.74|519.72|516.84|519.53|516.65|0
1646053820000|2022-02-28 13:10:20|520.27|517.39|520.09|517.21|520.46|517.58|520.09|517.21|0
1646053830000|2022-02-28 13:10:30|519.72|516.84|519.99|517.11|520.27|517.39|519.72|516.84|0
1646053840000|2022-02-28 13:10:40|520.09|517.21|519.9|517.02|520.09|517.21|519.81|516.93|0
1646053850000|2022-02-28 13:10:50|520.18|517.3|520.27|517.39|520.27|517.39|519.99|517.11|0
1646053860000|2022-02-28 13:11:00|519.62|516.74|519.72|516.84|519.72|516.84|519.44|516.56|0
1646053870000|2022-02-28 13:11:10|519.62|516.74|519.72|516.84|519.72|516.84|519.44|516.56|0
1646053880000|2022-02-28 13:11:20|519.9|517.02|519.16|516.28|519.9|517.02|518.88|516|0
1646053890000|2022-02-28 13:11:30|519.07|516.19|519.25|516.37|519.35|516.47|518.98|516.1|0
1646053900000|2022-02-28 13:11:40|519.07|516.19|519.35|516.47|519.62|516.74|518.98|516.1|0
1646053910000|2022-02-28 13:11:50|519.25|516.37|519.53|516.65|519.62|516.74|519.25|516.37|0
1646053920000|2022-02-28 13:12:00|519.72|516.84|520.27|517.39|520.27|517.39|519.72|516.84|0
1646053930000|2022-02-28 13:12:10|520.18|517.3|519.99|517.11|520.18|517.3|519.99|517.11|0
1646053940000|2022-02-28 13:12:20|519.53|516.65|519.99|517.11|520.18|517.3|519.53|516.65|0
1646053950000|2022-02-28 13:12:30|520.27|517.39|519.99|517.11|520.27|517.39|519.72|516.84|0
1646053960000|2022-02-28 13:12:40|520.27|517.39|520.09|517.21|520.27|517.39|519.72|516.84|0
1646053970000|2022-02-28 13:12:50|519.9|517.02|519.35|516.47|519.9|517.02|519.35|516.47|0
1646053980000|2022-02-28 13:13:00|519.44|516.56|518.88|516|519.44|516.56|518.88|516|0
1646053990000|2022-02-28 13:13:10|518.7|515.82|518.79|515.91|518.88|516|518.7|515.82|0
1646054000000|2022-02-28 13:13:20|518.98|516.1|518.98|516.1|518.98|516.1|518.98|516.1|0
1646054010000|2022-02-28 13:13:30|518.88|516|518.88|516|518.88|516|518.42|515.54|0
1646054020000|2022-02-28 13:13:40|518.79|515.91|519.07|516.19|519.62|516.74|518.79|515.91|0
1646054030000|2022-02-28 13:13:50|519.62|516.74|519.62|516.74|519.72|516.84|519.62|516.74|0
1646054040000|2022-02-28 13:14:00|519.53|516.65|520.55|517.67|520.55|517.67|519.53|516.65|0
1646054050000|2022-02-28 13:14:10|520.83|517.95|520.83|517.95|521.01|518.13|520.83|517.95|0
1646054060000|2022-02-28 13:14:20|520.46|517.58|520.46|517.58|520.46|517.58|520.27|517.39|0
1646054070000|2022-02-28 13:14:30|520.64|517.76|521.2|518.32|521.2|518.32|520.64|517.76|0
1646054080000|2022-02-28 13:14:40|521.29|518.41|521.57|518.69|521.66|518.78|521.29|518.41|0
1646054090000|2022-02-28 13:14:50|521.47|518.59|522.77|519.89|522.77|519.89|521.47|518.59|0
1646054100000|2022-02-28 13:15:00|522.68|519.8|522.58|519.7|523.24|520.36|522.58|519.7|0
1646054110000|2022-02-28 13:15:10|522.21|519.33|521.94|519.06|522.21|519.33|521.94|519.06|0
1646054120000|2022-02-28 13:15:20|522.03|519.15|521.75|518.87|522.03|519.15|521.75|518.87|0
1646054130000|2022-02-28 13:15:30|521.94|519.06|521.2|518.32|521.94|519.06|521.2|518.32|0
1646054140000|2022-02-28 13:15:40|521.66|518.78|521.66|518.78|521.66|518.78|521.47|518.59|0
1646054150000|2022-02-28 13:15:50|521.75|518.87|521.66|518.78|521.75|518.87|521.66|518.78|0
1646054160000|2022-02-28 13:16:00|521.75|518.87|521.75|518.87|521.75|518.87|521.2|518.32|0
1646054170000|2022-02-28 13:16:10|522.58|519.7|521.47|518.59|522.58|519.7|521.47|518.59|0
1646054180000|2022-02-28 13:16:20|521.38|518.5|521.2|518.32|521.38|518.5|521.2|518.32|0
1646054190000|2022-02-28 13:16:30|521.29|518.41|520.91|518.03|521.47|518.59|520.91|518.03|0
1646054200000|2022-02-28 13:16:40|521.1|518.22|521.29|518.41|521.38|518.5|521.1|518.22|0
1646054210000|2022-02-28 13:16:50|521.38|518.5|521.01|518.13|521.38|518.5|521.01|518.13|0
1646054220000|2022-02-28 13:17:00|521.2|518.32|520.91|518.03|521.2|518.32|520.91|518.03|0
1646054230000|2022-02-28 13:17:10|520.64|517.76|520.46|517.58|520.64|517.76|520.46|517.58|0
1646054240000|2022-02-28 13:17:20|520.54|517.66|520.46|517.58|520.54|517.66|520.27|517.39|0
1646054250000|2022-02-28 13:17:30|520.64|517.76|520.46|517.58|520.91|518.03|520.46|517.58|0
1646054260000|2022-02-28 13:17:40|520.64|517.76|521.38|518.5|521.57|518.69|520.64|517.76|0
1646054270000|2022-02-28 13:17:50|521.84|518.96|521.75|518.87|521.84|518.96|521.66|518.78|0
1646054280000|2022-02-28 13:18:00|521.47|518.59|521.75|518.87|521.75|518.87|521.47|518.59|0
1646054300000|2022-02-28 13:18:20|521.57|518.69|521.84|518.96|521.84|518.96|521.57|518.69|0
1646054310000|2022-02-28 13:18:30|522.12|519.24|522.21|519.33|522.21|519.33|521.94|519.06|0
1646054320000|2022-02-28 13:18:40|522.31|519.43|522.12|519.24|522.31|519.43|521.94|519.06|0
1646054330000|2022-02-28 13:18:50|521.75|518.87|521.84|518.96|521.84|518.96|521.57|518.69|0
1646054340000|2022-02-28 13:19:00|521.47|518.59|521.57|518.69|521.75|518.87|521.47|518.59|0
1646054350000|2022-02-28 13:19:10|521.75|518.87|521.57|518.69|521.75|518.87|521.57|518.69|0
1646054360000|2022-02-28 13:19:20|521.75|518.87|521.84|518.96|522.12|519.24|521.75|518.87|0
1646054370000|2022-02-28 13:19:30|521.94|519.06|522.21|519.33|522.21|519.33|521.94|519.06|0
1646054380000|2022-02-28 13:19:40|522.12|519.24|522.49|519.61|522.49|519.61|522.12|519.24|0
1646054390000|2022-02-28 13:19:50|521.47|518.59|521.2|518.32|521.47|518.59|520.91|518.03|0
1646054400000|2022-02-28 13:20:00|521.38|518.5|521.1|518.22|521.38|518.5|521.1|518.22|0
1646054410000|2022-02-28 13:20:10|520.73|517.85|520.91|518.03|520.91|518.03|520.54|517.66|0
1646054420000|2022-02-28 13:20:20|521.01|518.13|520.73|517.85|521.57|518.69|520.73|517.85|0
1646054430000|2022-02-28 13:20:30|520.91|518.03|520.54|517.66|520.91|518.03|520.54|517.66|0
1646054440000|2022-02-28 13:20:40|520.36|517.48|521.19|518.31|521.19|518.31|520.36|517.48|0
1646054450000|2022-02-28 13:20:50|520.82|517.94|521.38|518.5|521.38|518.5|520.82|517.94|0
1646054460000|2022-02-28 13:21:00|521.47|518.59|521.75|518.87|521.75|518.87|521.47|518.59|0
1646054470000|2022-02-28 13:21:10|521.94|519.06|522.12|519.24|522.12|519.24|521.84|518.96|0
1646054480000|2022-02-28 13:21:20|521.94|519.06|522.12|519.24|522.49|519.61|521.94|519.06|0
1646054490000|2022-02-28 13:21:30|522.21|519.33|522.21|519.33|522.31|519.43|522.21|519.33|0
1646054500000|2022-02-28 13:21:40|521.65|518.77|522.21|519.33|522.21|519.33|521.65|518.77|0
1646054510000|2022-02-28 13:21:50|522.02|519.14|522.02|519.14|522.02|519.14|522.02|519.14|0
1646054520000|2022-02-28 13:22:00|521.65|518.77|520.73|517.85|521.65|518.77|520.73|517.85|0
1646054530000|2022-02-28 13:22:10|521.19|518.31|520.64|517.76|521.19|518.31|520.45|517.57|0
1646054540000|2022-02-28 13:22:20|520.73|517.85|521.01|518.13|521.01|518.13|520.73|517.85|0
1646054550000|2022-02-28 13:22:30|520.91|518.03|521.75|518.87|521.75|518.87|520.91|518.03|0
1646054560000|2022-02-28 13:22:40|521.84|518.96|521.94|519.06|521.94|519.06|521.84|518.96|0
1646054570000|2022-02-28 13:22:50|522.21|519.33|522.77|519.89|522.77|519.89|522.12|519.24|0
1646054580000|2022-02-28 13:23:00|522.68|519.8|522.4|519.52|522.68|519.8|522.4|519.52|0
1646054590000|2022-02-28 13:23:10|522.58|519.7|522.77|519.89|522.77|519.89|522.58|519.7|0
1646054600000|2022-02-28 13:23:20|522.95|520.07|521.94|519.06|523.14|520.26|521.94|519.06|0
1646054610000|2022-02-28 13:23:30|522.21|519.33|520.73|517.85|522.21|519.33|520.73|517.85|0
1646054620000|2022-02-28 13:23:40|520.36|517.48|521.19|518.31|521.47|518.59|520.36|517.48|0
1646054630000|2022-02-28 13:23:50|521.01|518.13|520.91|518.03|521.1|518.22|520.91|518.03|0
1646054640000|2022-02-28 13:24:00|521.19|518.31|521.01|518.13|521.28|518.4|520.82|517.94|0
1646054650000|2022-02-28 13:24:10|520.73|517.85|521.01|518.13|521.01|518.13|520.73|517.85|0
1646054660000|2022-02-28 13:24:20|520.91|518.03|520.82|517.94|520.91|518.03|520.64|517.76|0
1646054670000|2022-02-28 13:24:30|520.91|518.03|521.84|518.96|521.84|518.96|520.91|518.03|0
1646054680000|2022-02-28 13:24:40|521.75|518.87|521.56|518.68|521.75|518.87|521.56|518.68|0
1646054690000|2022-02-28 13:24:50|521.38|518.5|521.1|518.22|521.56|518.68|521.01|518.13|0
1646054700000|2022-02-28 13:25:00|521.47|518.59|521.47|518.59|521.47|518.59|521.28|518.4|0
1646054710000|2022-02-28 13:25:10|521.38|518.5|521.19|518.31|521.47|518.59|521.01|518.13|0
1646054720000|2022-02-28 13:25:20|520.82|517.94|521.1|518.22|521.28|518.4|520.82|517.94|0
1646054730000|2022-02-28 13:25:30|520.82|517.94|520.82|517.94|520.91|518.03|520.82|517.94|0
1646054740000|2022-02-28 13:25:40|520.73|517.85|520.54|517.66|520.73|517.85|520.27|517.39|0
1646054750000|2022-02-28 13:25:50|520.91|518.03|521.56|518.68|521.56|518.68|520.91|518.03|0
1646054760000|2022-02-28 13:26:00|521.84|518.96|521.93|519.05|521.93|519.05|521.56|518.68|0
1646054770000|2022-02-28 13:26:10|521.28|518.4|521.1|518.22|521.28|518.4|521.1|518.22|0
1646054780000|2022-02-28 13:26:20|520.91|518.03|521.28|518.4|521.28|518.4|520.91|518.03|0
1646054790000|2022-02-28 13:26:30|521.65|518.77|521.56|518.68|521.65|518.77|521.56|518.68|0
1646054800000|2022-02-28 13:26:40|521.28|518.4|521.38|518.5|521.38|518.5|521.19|518.31|0
1646054810000|2022-02-28 13:26:50|521.56|518.68|521.56|518.68|521.65|518.77|521.56|518.68|0
1646054820000|2022-02-28 13:27:00|521.38|518.5|521.1|518.22|521.38|518.5|521.1|518.22|0
1646054830000|2022-02-28 13:27:10|521.19|518.31|521.28|518.4|521.28|518.4|520.91|518.03|0
1646054840000|2022-02-28 13:27:20|521.1|518.22|520.91|518.03|521.1|518.22|520.91|518.03|0
1646054850000|2022-02-28 13:27:30|521.01|518.13|520.91|518.03|521.01|518.13|520.82|517.94|0
1646054860000|2022-02-28 13:27:40|520.82|517.94|521.56|518.68|521.56|518.68|520.82|517.94|0
1646054870000|2022-02-28 13:27:50|521.1|518.22|521.28|518.4|521.28|518.4|520.91|518.03|0
1646054880000|2022-02-28 13:28:00|521.56|518.68|521.65|518.77|521.65|518.77|521.1|518.22|0
1646054890000|2022-02-28 13:28:10|521.93|519.05|522.21|519.33|522.21|519.33|521.84|518.96|0
1646054900000|2022-02-28 13:28:20|521.93|519.05|522.3|519.42|522.3|519.42|521.84|518.96|0
1646054910000|2022-02-28 13:28:30|522.39|519.51|522.02|519.14|522.39|519.51|522.02|519.14|0
1646054920000|2022-02-28 13:28:40|522.21|519.33|522.12|519.24|522.3|519.42|522.02|519.14|0
1646054930000|2022-02-28 13:28:50|522.3|519.42|522.21|519.33|522.3|519.42|522.21|519.33|0
1646054940000|2022-02-28 13:29:00|522.02|519.14|522.12|519.24|522.21|519.33|522.02|519.14|0
1646054950000|2022-02-28 13:29:10|522.3|519.42|522.3|519.42|522.3|519.42|522.3|519.42|0
1646054960000|2022-02-28 13:29:20|522.21|519.33|521.28|518.4|522.21|519.33|521.28|518.4|0
1646054970000|2022-02-28 13:29:30|522.12|519.24|522.21|519.33|522.21|519.33|522.12|519.24|0
1646054980000|2022-02-28 13:29:40|521.93|519.05|520.27|517.39|521.93|519.05|520.27|517.39|0
1646054990000|2022-02-28 13:29:50|519.53|516.65|519.53|516.65|519.53|516.65|519.34|516.46|0
1646055000000|2022-02-28 13:30:00|519.25|516.37|519.43|516.55|519.62|516.74|519.25|516.37|0
1646055010000|2022-02-28 13:30:10|519.34|516.46|519.43|516.55|519.43|516.55|518.97|516.09|0
1646055020000|2022-02-28 13:30:20|518.97|516.09|518.97|516.09|518.97|516.09|518.79|515.91|0
1646055030000|2022-02-28 13:30:30|519.06|516.18|518.42|515.54|519.06|516.18|518.42|515.54|0
1646055040000|2022-02-28 13:30:40|516.94|514.06|517.49|514.61|517.49|514.61|516.76|513.88|0
1646055050000|2022-02-28 13:30:50|517.77|514.89|518.14|515.26|518.32|515.44|517.77|514.89|0
1646055060000|2022-02-28 13:31:00|518.42|515.54|519.25|516.37|519.25|516.37|518.32|515.44|0
1646055070000|2022-02-28 13:31:10|519.34|516.46|519.34|516.46|519.43|516.55|519.25|516.37|0
1646055080000|2022-02-28 13:31:20|519.71|516.83|519.71|516.83|519.98|517.1|519.71|516.83|0
1646055090000|2022-02-28 13:31:30|520.08|517.2|520.45|517.57|520.45|517.57|520.08|517.2|0
1646055100000|2022-02-28 13:31:40|520.35|517.47|520.45|517.57|520.45|517.57|520.27|517.39|0
1646055110000|2022-02-28 13:31:50|520.64|517.76|521.38|518.5|521.38|518.5|520.64|517.76|0
1646055120000|2022-02-28 13:32:00|521.19|518.31|521.38|518.5|521.56|518.68|521.19|518.31|0
1646055130000|2022-02-28 13:32:10|521.56|518.68|521.84|518.96|521.84|518.96|521.28|518.4|0
1646055140000|2022-02-28 13:32:20|522.02|519.14|522.95|520.07|522.95|520.07|522.02|519.14|0
1646055150000|2022-02-28 13:32:30|522.21|519.33|522.21|519.33|522.39|519.51|521.75|518.87|0
1646055160000|2022-02-28 13:32:40|522.39|519.51|522.39|519.51|522.67|519.79|522.39|519.51|0
1646055170000|2022-02-28 13:32:50|522.58|519.7|522.39|519.51|522.58|519.7|522.21|519.33|0
1646055180000|2022-02-28 13:33:00|522.67|519.79|521.75|518.87|522.67|519.79|521.75|518.87|0
1646055190000|2022-02-28 13:33:10|522.39|519.51|522.21|519.33|522.39|519.51|522.12|519.24|0
1646055200000|2022-02-28 13:33:20|522.12|519.24|521.84|518.96|522.39|519.51|521.84|518.96|0
1646055210000|2022-02-28 13:33:30|521.75|518.87|523.13|520.25|523.13|520.25|521.75|518.87|0
1646055220000|2022-02-28 13:33:40|522.86|519.98|522.39|519.51|522.95|520.07|522.39|519.51|0
1646055230000|2022-02-28 13:33:50|522.58|519.7|522.95|520.07|522.95|520.07|522.58|519.7|0
1646055240000|2022-02-28 13:34:00|523.23|520.35|523.5|520.62|523.5|520.62|523.23|520.35|0
1646055250000|2022-02-28 13:34:10|523.88|521|526.67|523.79|526.67|523.79|523.88|521|0
1646055260000|2022-02-28 13:34:20|526.39|523.51|525.92|523.04|526.39|523.51|525.92|523.04|0
1646055270000|2022-02-28 13:34:30|525.83|522.95|525.46|522.58|525.83|522.95|525.46|522.58|0
1646055280000|2022-02-28 13:34:40|525.36|522.48|525.92|523.04|525.92|523.04|525.36|522.48|0
1646055290000|2022-02-28 13:34:50|525.73|522.85|525.46|522.58|525.73|522.85|525.27|522.39|0
1646055300000|2022-02-28 13:35:00|525.55|522.67|525.65|522.77|525.65|522.77|525.46|522.58|0
1646055310000|2022-02-28 13:35:10|525.36|522.48|525.36|522.48|525.36|522.48|524.99|522.11|0
1646055320000|2022-02-28 13:35:20|526.11|523.23|527.22|524.34|527.41|524.53|526.11|523.23|0
1646055330000|2022-02-28 13:35:30|526.85|523.97|526.58|523.7|526.85|523.97|526.58|523.7|0
1646055340000|2022-02-28 13:35:40|527.04|524.16|527.13|524.25|527.13|524.25|526.85|523.97|0
1646055350000|2022-02-28 13:35:50|527.41|524.53|527.22|524.34|527.41|524.53|526.95|524.07|0
1646055360000|2022-02-28 13:36:00|528.16|525.28|527.78|524.9|528.25|525.37|527.78|524.9|0
1646055370000|2022-02-28 13:36:10|527.22|524.34|526.76|523.88|527.22|524.34|526.76|523.88|0
1646055380000|2022-02-28 13:36:20|526.67|523.79|527.51|524.63|527.51|524.63|526.58|523.7|0
1646055390000|2022-02-28 13:36:30|527.32|524.44|527.6|524.72|527.6|524.72|527.22|524.34|0
1646055400000|2022-02-28 13:36:40|527.22|524.34|527.22|524.34|528.07|525.19|527.22|524.34|0
1646055410000|2022-02-28 13:36:50|527.41|524.53|527.13|524.25|527.41|524.53|527.13|524.25|0
1646055420000|2022-02-28 13:37:00|527.69|524.81|527.69|524.81|527.69|524.81|527.32|524.44|0
1646055430000|2022-02-28 13:37:10|527.51|524.63|528.16|525.28|528.16|525.28|527.51|524.63|0
1646055440000|2022-02-28 13:37:20|527.78|524.9|527.32|524.44|527.78|524.9|527.32|524.44|0
1646055450000|2022-02-28 13:37:30|527.04|524.16|527.22|524.34|527.41|524.53|527.04|524.16|0
1646055460000|2022-02-28 13:37:40|526.85|523.97|527.41|524.53|527.41|524.53|526.85|523.97|0
1646055470000|2022-02-28 13:37:50|527.88|525|527.41|524.53|527.88|525|527.22|524.34|0
1646055480000|2022-02-28 13:38:00|527.6|524.72|526.95|524.07|527.6|524.72|526.95|524.07|0
1646055490000|2022-02-28 13:38:10|527.32|524.44|527.69|524.81|527.69|524.81|527.22|524.34|0
1646055500000|2022-02-28 13:38:20|527.32|524.44|527.6|524.72|527.6|524.72|527.32|524.44|0
1646055510000|2022-02-28 13:38:30|527.22|524.34|527.04|524.16|527.22|524.34|526.85|523.97|0
1646055530000|2022-02-28 13:38:50|526.85|523.97|527.22|524.34|527.22|524.34|526.85|523.97|0
1646055540000|2022-02-28 13:39:00|527.04|524.16|527.04|524.16|527.04|524.16|527.04|524.16|0
1646055550000|2022-02-28 13:39:10|527.41|524.53|527.78|524.9|527.78|524.9|527.32|524.44|0
1646055560000|2022-02-28 13:39:20|527.6|524.72|527.6|524.72|527.6|524.72|527.41|524.53|0
1646055570000|2022-02-28 13:39:30|527.88|525|528.53|525.65|528.53|525.65|527.88|525|0
1646055580000|2022-02-28 13:39:40|528.71|525.83|528.71|525.83|528.81|525.93|528.44|525.56|0
1646055590000|2022-02-28 13:39:50|528.9|526.02|529|526.12|529|526.12|528.71|525.83|0
1646055600000|2022-02-28 13:40:00|529.27|526.39|530.96|528.08|531.62|528.74|529.27|526.39|0
1646055610000|2022-02-28 13:40:10|530.77|527.89|530.58|527.7|530.96|528.08|529.65|526.77|0
1646055620000|2022-02-28 13:40:20|530.02|527.14|528.9|526.02|530.31|527.43|528.9|526.02|0
1646055630000|2022-02-28 13:40:30|528.53|525.65|528.15|525.27|528.53|525.65|528.15|525.27|0
1646055640000|2022-02-28 13:40:40|527.97|525.09|528.71|525.83|528.71|525.83|527.97|525.09|0
1646055650000|2022-02-28 13:40:50|528.34|525.46|527.97|525.09|528.34|525.46|527.88|525|0
1646055660000|2022-02-28 13:41:00|527.78|524.9|527.22|524.34|527.97|525.09|527.22|524.34|0
1646055670000|2022-02-28 13:41:10|527.51|524.63|527.69|524.81|527.69|524.81|527.51|524.63|0
1646055680000|2022-02-28 13:41:20|527.88|525|527.22|524.34|527.88|525|527.22|524.34|0
1646055690000|2022-02-28 13:41:30|527.6|524.72|528.15|525.27|528.15|525.27|527.6|524.72|0
1646055700000|2022-02-28 13:41:40|528.53|525.65|528.62|525.74|528.9|526.02|528.44|525.56|0
1646055710000|2022-02-28 13:41:50|528.71|525.83|528.62|525.74|528.71|525.83|528.53|525.65|0
1646055720000|2022-02-28 13:42:00|528.25|525.37|529.09|526.21|529.09|526.21|528.15|525.27|0
1646055730000|2022-02-28 13:42:10|528.9|526.02|529.09|526.21|529.09|526.21|528.9|526.02|0
1646055740000|2022-02-28 13:42:20|529.27|526.39|528.9|526.02|529.27|526.39|528.9|526.02|0
1646055750000|2022-02-28 13:42:30|529.27|526.39|529.09|526.21|529.27|526.39|528.71|525.83|0
1646055760000|2022-02-28 13:42:40|529.27|526.39|529.65|526.77|529.65|526.77|528.9|526.02|0
1646055770000|2022-02-28 13:42:50|529.56|526.68|531.7|528.82|531.7|528.82|529.46|526.58|0
1646055780000|2022-02-28 13:43:00|531.14|528.26|531.14|528.26|531.33|528.45|530.96|528.08|0
1646055790000|2022-02-28 13:43:10|531.43|528.55|531.89|529.01|532.45|529.57|531.43|528.55|0
1646055800000|2022-02-28 13:43:20|532.27|529.39|530.96|528.08|532.27|529.39|530.96|528.08|0
1646055810000|2022-02-28 13:43:30|531.7|528.82|531.7|528.82|531.7|528.82|531.33|528.45|0
1646055820000|2022-02-28 13:43:40|531.52|528.64|531.89|529.01|531.89|529.01|531.52|528.64|0
1646055830000|2022-02-28 13:43:50|532.18|529.3|532.18|529.3|532.18|529.3|531.99|529.11|0
1646055840000|2022-02-28 13:44:00|532.27|529.39|531.52|528.64|532.27|529.39|531.52|528.64|0
1646055850000|2022-02-28 13:44:10|531.14|528.26|530.96|528.08|531.43|528.55|530.96|528.08|0
1646055860000|2022-02-28 13:44:20|530.77|527.89|530.58|527.7|531.33|528.45|530.58|527.7|0
1646055870000|2022-02-28 13:44:30|530.77|527.89|530.96|528.08|530.96|528.08|530.77|527.89|0
1646055880000|2022-02-28 13:44:40|531.05|528.17|531.14|528.26|531.89|529.01|531.05|528.17|0
1646055890000|2022-02-28 13:44:50|531.33|528.45|530.77|527.89|531.33|528.45|530.77|527.89|0
1646055900000|2022-02-28 13:45:00|530.02|527.14|530.49|527.61|530.49|527.61|529.83|526.95|0
1646055910000|2022-02-28 13:45:10|529.83|526.95|529.93|527.05|529.93|527.05|529.83|526.95|0
1646055920000|2022-02-28 13:45:20|530.21|527.33|529.65|526.77|530.21|527.33|529.65|526.77|0
1646055930000|2022-02-28 13:45:30|530.02|527.14|529.65|526.77|530.02|527.14|529.65|526.77|0
1646055940000|2022-02-28 13:45:40|529.74|526.86|529.18|526.3|529.74|526.86|529.18|526.3|0
1646055950000|2022-02-28 13:45:50|528.71|525.83|528.15|525.27|528.71|525.83|528.06|525.18|0
1646055960000|2022-02-28 13:46:00|528.34|525.46|528.81|525.93|528.9|526.02|528.34|525.46|0
1646055970000|2022-02-28 13:46:10|529.18|526.3|529.27|526.39|529.65|526.77|529.18|526.3|0
1646055980000|2022-02-28 13:46:20|529.09|526.21|528.62|525.74|529.09|526.21|528.62|525.74|0
1646055990000|2022-02-28 13:46:30|528.71|525.83|529.09|526.21|529.09|526.21|528.71|525.83|0
1646056000000|2022-02-28 13:46:40|528.9|526.02|529.18|526.3|529.18|526.3|528.71|525.83|0
1646056010000|2022-02-28 13:46:50|529.27|526.39|530.02|527.14|530.21|527.33|529.27|526.39|0
1646056020000|2022-02-28 13:47:00|529.83|526.95|530.02|527.14|530.02|527.14|529.65|526.77|0
1646056030000|2022-02-28 13:47:10|529.65|526.77|529.46|526.58|529.65|526.77|529.27|526.39|0
1646056040000|2022-02-28 13:47:20|528.81|525.93|528.71|525.83|529.27|526.39|528.71|525.83|0
1646056050000|2022-02-28 13:47:30|528.9|526.02|528.81|525.93|528.9|526.02|528.81|525.93|0
1646056060000|2022-02-28 13:47:40|528.53|525.65|528.53|525.65|528.53|525.65|528.44|525.56|0
1646056070000|2022-02-28 13:47:50|528.34|525.46|528.53|525.65|528.53|525.65|528.15|525.27|0
1646056080000|2022-02-28 13:48:00|528.44|525.56|527.97|525.09|528.44|525.56|527.97|525.09|0
1646056090000|2022-02-28 13:48:10|528.15|525.27|528.9|526.02|528.9|526.02|528.15|525.27|0
1646056100000|2022-02-28 13:48:20|528.25|525.37|527.59|524.71|528.25|525.37|527.59|524.71|0
1646056110000|2022-02-28 13:48:30|527.5|524.62|527.69|524.81|527.97|525.09|527.5|524.62|0
1646056120000|2022-02-28 13:48:40|527.97|525.09|527.78|524.9|527.97|525.09|527.59|524.71|0
1646056130000|2022-02-28 13:48:50|528.15|525.27|527.78|524.9|528.15|525.27|527.78|524.9|0
1646056140000|2022-02-28 13:49:00|527.59|524.71|527.59|524.71|527.78|524.9|527.59|524.71|0
1646056150000|2022-02-28 13:49:10|527.41|524.53|526.76|523.88|527.41|524.53|526.76|523.88|0
1646056160000|2022-02-28 13:49:20|526.47|523.59|526.47|523.59|526.66|523.78|526.47|523.59|0
1646056170000|2022-02-28 13:49:30|526.66|523.78|526.29|523.41|526.66|523.78|526.29|523.41|0
1646056180000|2022-02-28 13:49:40|526.47|523.59|526.66|523.78|526.66|523.78|526.47|523.59|0
1646056190000|2022-02-28 13:49:50|526.85|523.97|525.73|522.85|526.85|523.97|525.73|522.85|0
1646056200000|2022-02-28 13:50:00|525.92|523.04|526.1|523.22|526.1|523.22|525.73|522.85|0
1646056210000|2022-02-28 13:50:10|525.73|522.85|525.54|522.66|525.73|522.85|525.54|522.66|0
1646056220000|2022-02-28 13:50:20|525.36|522.48|525.36|522.48|525.36|522.48|525.27|522.39|0
1646056230000|2022-02-28 13:50:30|525.54|522.66|525.27|522.39|525.54|522.66|525.17|522.29|0
1646056240000|2022-02-28 13:50:40|525.36|522.48|525.92|523.04|525.92|523.04|525.36|522.48|0
1646056250000|2022-02-28 13:50:50|526.1|523.22|525.54|522.66|526.1|523.22|525.54|522.66|0
1646056260000|2022-02-28 13:51:00|525.73|522.85|524.8|521.92|525.73|522.85|524.8|521.92|0
1646056270000|2022-02-28 13:51:10|524.61|521.73|524.61|521.73|524.61|521.73|524.61|521.73|0
1646056280000|2022-02-28 13:51:20|524.24|521.36|523.68|520.8|524.24|521.36|523.68|520.8|0
1646056290000|2022-02-28 13:51:30|523.31|520.43|523.5|520.62|523.5|520.62|523.13|520.25|0
1646056300000|2022-02-28 13:51:40|523.13|520.25|522.48|519.6|523.13|520.25|522.48|519.6|0
1646056310000|2022-02-28 13:51:50|522.39|519.51|521.74|518.86|522.39|519.51|521.74|518.86|0
1646056320000|2022-02-28 13:52:00|522.01|519.13|521.74|518.86|522.01|519.13|521.64|518.76|0
1646056330000|2022-02-28 13:52:10|521.46|518.58|522.01|519.13|522.01|519.13|521.46|518.58|0
1646056340000|2022-02-28 13:52:20|521.83|518.95|522.01|519.13|522.01|519.13|521.83|518.95|0
1646056350000|2022-02-28 13:52:30|521.83|518.95|521.56|518.68|522.01|519.13|521.56|518.68|0
1646056360000|2022-02-28 13:52:40|521.46|518.58|521.37|518.49|521.46|518.58|521.09|518.21|0
1646056370000|2022-02-28 13:52:50|521.46|518.58|520.53|517.65|521.46|518.58|520.53|517.65|0
1646056380000|2022-02-28 13:53:00|520.35|517.47|521.09|518.21|521.09|518.21|520.35|517.47|0
1646056390000|2022-02-28 13:53:10|521.55|518.67|520.16|517.28|521.55|518.67|520.16|517.28|0
1646056400000|2022-02-28 13:53:20|519.79|516.91|519.98|517.1|520.16|517.28|519.79|516.91|0
1646056410000|2022-02-28 13:53:30|520.16|517.28|520.44|517.56|520.44|517.56|520.16|517.28|0
1646056420000|2022-02-28 13:53:40|520.16|517.28|519.42|516.54|520.16|517.28|519.42|516.54|0
1646056430000|2022-02-28 13:53:50|520.35|517.47|521.27|518.39|521.27|518.39|520.35|517.47|0
1646056440000|2022-02-28 13:54:00|521.64|518.76|522.48|519.6|522.48|519.6|521.64|518.76|0
1646056450000|2022-02-28 13:54:10|522.01|519.13|522.38|519.5|522.57|519.69|522.01|519.13|0
1646056460000|2022-02-28 13:54:20|522.57|519.69|522.94|520.06|522.94|520.06|522.57|519.69|0
1646056470000|2022-02-28 13:54:30|522.57|519.69|522.57|519.69|522.94|520.06|522.57|519.69|0
1646056480000|2022-02-28 13:54:40|522.76|519.88|522.57|519.69|522.76|519.88|522.48|519.6|0
1646056490000|2022-02-28 13:54:50|522.67|519.79|523.87|520.99|523.87|520.99|522.67|519.79|0
1646056500000|2022-02-28 13:55:00|523.68|520.8|523.31|520.43|523.68|520.8|523.31|520.43|0
1646056510000|2022-02-28 13:55:10|523.59|520.71|523.59|520.71|523.87|520.99|523.59|520.71|0
1646056520000|2022-02-28 13:55:20|523.5|520.62|523.87|520.99|524.06|521.18|523.5|520.62|0
1646056530000|2022-02-28 13:55:30|524.05|521.17|523.97|521.09|524.15|521.27|523.97|521.09|0
1646056540000|2022-02-28 13:55:40|524.24|521.36|524.43|521.55|524.43|521.55|524.24|521.36|0
1646056550000|2022-02-28 13:55:50|524.52|521.64|524.15|521.27|524.52|521.64|524.15|521.27|0
1646056560000|2022-02-28 13:56:00|524.43|521.55|524.34|521.46|524.61|521.73|524.24|521.36|0
1646056570000|2022-02-28 13:56:10|524.43|521.55|524.24|521.36|524.43|521.55|524.24|521.36|0
1646056580000|2022-02-28 13:56:20|524.89|522.01|524.61|521.73|524.89|522.01|524.61|521.73|0
1646056590000|2022-02-28 13:56:30|525.08|522.2|525.64|522.76|525.64|522.76|525.08|522.2|0
1646056600000|2022-02-28 13:56:40|526.29|523.41|526.1|523.22|526.29|523.41|525.82|522.94|0
1646056610000|2022-02-28 13:56:50|526.38|523.5|524.61|521.73|526.66|523.78|524.43|521.55|0
1646056620000|2022-02-28 13:57:00|524.8|521.92|525.36|522.48|525.36|522.48|524.8|521.92|0
1646056630000|2022-02-28 13:57:10|525.54|522.66|525.17|522.29|525.54|522.66|525.17|522.29|0
1646056640000|2022-02-28 13:57:20|524.98|522.1|524.98|522.1|525.36|522.48|524.98|522.1|0
1646056650000|2022-02-28 13:57:30|525.73|522.85|525.64|522.76|525.73|522.85|524.98|522.1|0
1646056660000|2022-02-28 13:57:40|525.36|522.48|525.36|522.48|525.54|522.66|525.36|522.48|0
1646056670000|2022-02-28 13:57:50|525.17|522.29|525.64|522.76|525.64|522.76|525.17|522.29|0
1646056680000|2022-02-28 13:58:00|525.73|522.85|525.73|522.85|525.91|523.03|525.73|522.85|0
1646056690000|2022-02-28 13:58:10|526.01|523.13|526.1|523.22|526.1|523.22|525.91|523.03|0
1646056700000|2022-02-28 13:58:20|525.73|522.85|526.1|523.22|526.1|523.22|525.73|522.85|0
1646056710000|2022-02-28 13:58:30|526.29|523.41|525.36|522.48|526.29|523.41|525.36|522.48|0
1646056720000|2022-02-28 13:58:40|525.64|522.76|526.01|523.13|526.01|523.13|525.64|522.76|0
1646056730000|2022-02-28 13:58:50|525.73|522.85|525.91|523.03|525.91|523.03|525.73|522.85|0
1646056740000|2022-02-28 13:59:00|526.1|523.22|525.91|523.03|526.1|523.22|525.91|523.03|0
1646056750000|2022-02-28 13:59:10|525.54|522.66|525.35|522.47|525.64|522.76|525.35|522.47|0
1646056760000|2022-02-28 13:59:20|525.45|522.57|525.64|522.76|525.64|522.76|525.45|522.57|0
1646056770000|2022-02-28 13:59:30|525.54|522.66|526.01|523.13|526.01|523.13|525.54|522.66|0
1646056780000|2022-02-28 13:59:40|525.91|523.03|526.1|523.22|526.1|523.22|525.91|523.03|0
1646056790000|2022-02-28 13:59:50|526.29|523.41|526.1|523.22|526.29|523.41|526.1|523.22|0
1646056800000|2022-02-28 14:00:00|526.47|523.59|526.1|523.22|526.47|523.59|526.1|523.22|0
1646056810000|2022-02-28 14:00:10|526.47|523.59|527.03|524.15|527.03|524.15|526.47|523.59|0
1646056820000|2022-02-28 14:00:20|526.84|523.96|527.4|524.52|527.4|524.52|526.84|523.96|0
1646056830000|2022-02-28 14:00:30|527.22|524.34|526.66|523.78|527.22|524.34|526.66|523.78|0
1646056840000|2022-02-28 14:00:40|526.84|523.96|527.4|524.52|527.4|524.52|526.84|523.96|0
1646056850000|2022-02-28 14:00:50|527.96|525.08|528.33|525.45|528.33|525.45|527.59|524.71|0
1646056860000|2022-02-28 14:01:00|528.15|525.27|527.4|524.52|528.15|525.27|527.4|524.52|0
1646056870000|2022-02-28 14:01:10|527.59|524.71|527.03|524.15|527.59|524.71|527.03|524.15|0
1646056880000|2022-02-28 14:01:20|527.13|524.25|526.01|523.13|527.13|524.25|526.01|523.13|0
1646056890000|2022-02-28 14:01:30|525.73|522.85|524.8|521.92|525.73|522.85|524.8|521.92|0
1646056900000|2022-02-28 14:01:40|524.61|521.73|524.8|521.92|524.8|521.92|524.61|521.73|0
1646056910000|2022-02-28 14:01:50|523.12|520.24|523.87|520.99|524.15|521.27|523.12|520.24|0
1646056920000|2022-02-28 14:02:00|524.24|521.36|524.24|521.36|524.42|521.54|524.24|521.36|0
1646056930000|2022-02-28 14:02:10|524.05|521.17|523.87|520.99|524.05|521.17|523.78|520.9|0
1646056940000|2022-02-28 14:02:20|524.24|521.36|524.24|521.36|524.24|521.36|523.87|520.99|0
1646056950000|2022-02-28 14:02:30|524.15|521.27|524.15|521.27|524.24|521.36|524.05|521.17|0
1646056960000|2022-02-28 14:02:40|523.87|520.99|523.31|520.43|524.15|521.27|523.31|520.43|0
1646056970000|2022-02-28 14:02:50|523.12|520.24|523.68|520.8|523.87|520.99|523.12|520.24|0
1646056980000|2022-02-28 14:03:00|523.12|520.24|522.48|519.6|523.12|520.24|522.38|519.5|0
1646056990000|2022-02-28 14:03:10|522.2|519.32|522.11|519.23|522.2|519.32|522.01|519.13|0
1646057000000|2022-02-28 14:03:20|521.92|519.04|521.74|518.86|522.01|519.13|521.74|518.86|0
1646057010000|2022-02-28 14:03:30|522.2|519.32|522.57|519.69|522.57|519.69|522.2|519.32|0
1646057020000|2022-02-28 14:03:40|522.38|519.5|522.2|519.32|522.38|519.5|522.2|519.32|0
1646057030000|2022-02-28 14:03:50|522.01|519.13|521.64|518.76|522.38|519.5|521.64|518.76|0
1646057040000|2022-02-28 14:04:00|521.46|518.58|521.83|518.95|521.83|518.95|521.46|518.58|0
1646057050000|2022-02-28 14:04:10|522.01|519.13|521.08|518.2|522.01|519.13|521.08|518.2|0
1646057060000|2022-02-28 14:04:20|520.9|518.02|520.9|518.02|521.27|518.39|520.9|518.02|0
1646057070000|2022-02-28 14:04:30|521.08|518.2|521.27|518.39|521.27|518.39|521.08|518.2|0
1646057080000|2022-02-28 14:04:40|521.45|518.57|521.55|518.67|521.55|518.67|521.45|518.57|0
1646057090000|2022-02-28 14:04:50|521.64|518.76|521.64|518.76|521.83|518.95|521.64|518.76|0
1646057100000|2022-02-28 14:05:00|521.55|518.67|521.27|518.39|521.64|518.76|521.27|518.39|0
1646057110000|2022-02-28 14:05:10|521.45|518.57|522.01|519.13|522.01|519.13|521.45|518.57|0
1646057120000|2022-02-28 14:05:20|522.2|519.32|522.2|519.32|522.2|519.32|522.01|519.13|0
1646057130000|2022-02-28 14:05:30|522.38|519.5|522.38|519.5|522.38|519.5|522.38|519.5|0
1646057140000|2022-02-28 14:05:40|522.2|519.32|520.9|518.02|522.2|519.32|520.9|518.02|0
1646057150000|2022-02-28 14:05:50|521.45|518.57|520.34|517.46|521.45|518.57|520.34|517.46|0
1646057160000|2022-02-28 14:06:00|519.97|517.09|520.71|517.83|520.71|517.83|519.97|517.09|0
1646057170000|2022-02-28 14:06:10|520.62|517.74|520.62|517.74|520.81|517.93|520.62|517.74|0
1646057180000|2022-02-28 14:06:20|520.9|518.02|521.55|518.67|521.55|518.67|520.9|518.02|0
1646057190000|2022-02-28 14:06:30|521.92|519.04|521.45|518.57|521.92|519.04|521.45|518.57|0
1646057200000|2022-02-28 14:06:40|521.55|518.67|521.82|518.94|521.82|518.94|521.55|518.67|0
1646057210000|2022-02-28 14:06:50|521.64|518.76|521.82|518.94|522.01|519.13|521.64|518.76|0
1646057220000|2022-02-28 14:07:00|521.27|518.39|522.01|519.13|522.01|519.13|521.27|518.39|0
1646057230000|2022-02-28 14:07:10|521.82|518.94|521.64|518.76|521.82|518.94|521.27|518.39|0
1646057240000|2022-02-28 14:07:20|521.82|518.94|521.27|518.39|522.01|519.13|521.27|518.39|0
1646057250000|2022-02-28 14:07:30|521.82|518.94|521.64|518.76|522.01|519.13|521.64|518.76|0
1646057260000|2022-02-28 14:07:40|521.45|518.57|521.45|518.57|521.45|518.57|521.45|518.57|0
1646057270000|2022-02-28 14:07:50|521.08|518.2|520.9|518.02|521.18|518.3|520.9|518.02|0
1646057280000|2022-02-28 14:08:00|521.45|518.57|521.27|518.39|521.45|518.57|521.27|518.39|0
1646057290000|2022-02-28 14:08:10|521.36|518.48|521.08|518.2|521.45|518.57|521.08|518.2|0
1646057300000|2022-02-28 14:08:20|520.53|517.65|520.71|517.83|520.71|517.83|520.53|517.65|0
1646057310000|2022-02-28 14:08:30|520.9|518.02|521.27|518.39|521.27|518.39|520.71|517.83|0
1646057320000|2022-02-28 14:08:40|521.45|518.57|521.08|518.2|521.45|518.57|520.9|518.02|0
1646057330000|2022-02-28 14:08:50|521.27|518.39|521.64|518.76|521.64|518.76|521.27|518.39|0
1646057340000|2022-02-28 14:09:00|521.45|518.57|521.64|518.76|521.64|518.76|521.08|518.2|0
1646057350000|2022-02-28 14:09:10|521.45|518.57|521.45|518.57|521.55|518.67|521.45|518.57|0
1646057360000|2022-02-28 14:09:20|521.82|518.94|520.71|517.83|521.82|518.94|520.71|517.83|0
1646057370000|2022-02-28 14:09:30|520.53|517.65|520.53|517.65|520.53|517.65|520.53|517.65|0
1646057380000|2022-02-28 14:09:40|520.16|517.28|520.34|517.46|520.34|517.46|520.16|517.28|0
1646057390000|2022-02-28 14:09:50|520.53|517.65|519.79|516.91|520.53|517.65|519.79|516.91|0
1646057400000|2022-02-28 14:10:00|519.42|516.54|519.79|516.91|520.07|517.19|519.42|516.54|0
1646057410000|2022-02-28 14:10:10|520.16|517.28|520.53|517.65|520.62|517.74|520.16|517.28|0
1646057420000|2022-02-28 14:10:20|521.08|518.2|521.08|518.2|521.08|518.2|520.9|518.02|0
1646057430000|2022-02-28 14:10:30|521.27|518.39|520.9|518.02|521.27|518.39|520.9|518.02|0
1646057440000|2022-02-28 14:10:40|521.27|518.39|521.64|518.76|521.64|518.76|521.18|518.3|0
1646057450000|2022-02-28 14:10:50|521.45|518.57|521.82|518.94|521.82|518.94|521.45|518.57|0
1646057460000|2022-02-28 14:11:00|522.01|519.13|522.01|519.13|522.19|519.31|521.82|518.94|0
1646057470000|2022-02-28 14:11:10|521.55|518.67|521.82|518.94|521.82|518.94|521.55|518.67|0
1646057480000|2022-02-28 14:11:20|522.19|519.31|521.82|518.94|522.19|519.31|521.82|518.94|0
1646057490000|2022-02-28 14:11:30|521.64|518.76|521.45|518.57|522.01|519.13|521.45|518.57|0
1646057500000|2022-02-28 14:11:40|521.73|518.85|521.45|518.57|522.01|519.13|521.45|518.57|0
1646057510000|2022-02-28 14:11:50|521.27|518.39|521.64|518.76|521.64|518.76|521.27|518.39|0
1646057520000|2022-02-28 14:12:00|520.71|517.83|520.81|517.93|521.08|518.2|520.71|517.83|0
1646057530000|2022-02-28 14:12:10|521.08|518.2|520.71|517.83|521.27|518.39|520.71|517.83|0
1646057540000|2022-02-28 14:12:20|520.53|517.65|520.71|517.83|520.71|517.83|520.53|517.65|0
1646057550000|2022-02-28 14:12:30|520.34|517.46|519.79|516.91|520.34|517.46|519.79|516.91|0
1646057560000|2022-02-28 14:12:40|519.88|517|519.97|517.09|519.97|517.09|519.79|516.91|0
1646057570000|2022-02-28 14:12:50|520.16|517.28|520.16|517.28|520.16|517.28|520.16|517.28|0
1646057580000|2022-02-28 14:13:00|519.79|516.91|519.6|516.72|519.79|516.91|519.6|516.72|0
1646057590000|2022-02-28 14:13:10|519.42|516.54|519.23|516.35|519.42|516.54|519.14|516.26|0
1646057600000|2022-02-28 14:13:20|519.05|516.17|518.68|515.8|519.23|516.35|518.68|515.8|0
1646057610000|2022-02-28 14:13:30|518.49|515.61|518.77|515.89|518.77|515.89|518.49|515.61|0
1646057620000|2022-02-28 14:13:40|518.86|515.98|518.68|515.8|518.86|515.98|518.68|515.8|0
1646057630000|2022-02-28 14:13:50|518.49|515.61|518.68|515.8|518.68|515.8|518.49|515.61|0
1646057640000|2022-02-28 14:14:00|519.05|516.17|518.68|515.8|519.05|516.17|518.59|515.71|0
1646057650000|2022-02-28 14:14:10|518.86|515.98|518.49|515.61|518.86|515.98|518.49|515.61|0
1646057660000|2022-02-28 14:14:20|518.68|515.8|518.68|515.8|518.68|515.8|518.68|515.8|0
1646057670000|2022-02-28 14:14:30|518.49|515.61|520.16|517.28|522.01|519.13|518.31|515.43|0
1646057680000|2022-02-28 14:14:40|521.27|518.39|521.18|518.3|521.27|518.39|520.9|518.02|0
1646057690000|2022-02-28 14:14:50|520.9|518.02|519.42|516.54|520.9|518.02|519.42|516.54|0
1646057700000|2022-02-28 14:15:00|518.86|515.98|518.68|515.8|518.86|515.98|518.49|515.61|0
1646057710000|2022-02-28 14:15:10|519.42|516.54|519.42|516.54|519.42|516.54|519.23|516.35|0
1646057720000|2022-02-28 14:15:20|519.23|516.35|519.42|516.54|519.42|516.54|519.14|516.26|0
1646057730000|2022-02-28 14:15:30|519.33|516.45|517.2|514.32|519.33|516.45|517.2|514.32|0
1646057740000|2022-02-28 14:15:40|517.01|514.13|516.19|513.31|517.01|514.13|516.19|513.31|0
1646057750000|2022-02-28 14:15:50|516.28|513.4|516.46|513.58|516.46|513.58|516.28|513.4|0
1646057760000|2022-02-28 14:16:00|516.28|513.4|516.93|514.05|517.01|514.13|516.28|513.4|0
1646057770000|2022-02-28 14:16:10|516.74|513.86|516.46|513.58|516.74|513.86|516.46|513.58|0
1646057780000|2022-02-28 14:16:20|516.28|513.4|516.65|513.77|516.74|513.86|516.28|513.4|0
1646057790000|2022-02-28 14:16:30|516.83|513.95|516.09|513.21|516.83|513.95|516.09|513.21|0
1646057800000|2022-02-28 14:16:40|516.28|513.4|515.91|513.03|516.28|513.4|515.72|512.84|0
1646057810000|2022-02-28 14:16:50|516.46|513.58|516.28|513.4|516.46|513.58|515.91|513.03|0
1646057820000|2022-02-28 14:17:00|516.65|513.77|517.2|514.32|517.2|514.32|516.65|513.77|0
1646057830000|2022-02-28 14:17:10|517.38|514.5|517.38|514.5|517.57|514.69|517.38|514.5|0
1646057840000|2022-02-28 14:17:20|517.48|514.6|516.46|513.58|517.48|514.6|516.46|513.58|0
1646057850000|2022-02-28 14:17:30|517.01|514.13|516.83|513.95|517.01|514.13|516.83|513.95|0
1646057860000|2022-02-28 14:17:40|517.2|514.32|516.83|513.95|517.2|514.32|516.83|513.95|0
1646057870000|2022-02-28 14:17:50|516.74|513.86|516.65|513.77|516.74|513.86|516.46|513.58|0
1646057880000|2022-02-28 14:18:00|516.46|513.58|516.65|513.77|516.83|513.95|516.46|513.58|0
1646057890000|2022-02-28 14:18:10|516.46|513.58|516.46|513.58|516.46|513.58|516.28|513.4|0
1646057900000|2022-02-28 14:18:20|516.65|513.77|517.38|514.5|517.38|514.5|516.65|513.77|0
1646057910000|2022-02-28 14:18:30|517.57|514.69|517.75|514.87|517.75|514.87|517.38|514.5|0
1646057920000|2022-02-28 14:18:40|518.12|515.24|518.12|515.24|518.31|515.43|518.12|515.24|0
1646057930000|2022-02-28 14:18:50|518.31|515.43|518.67|515.79|519.23|516.35|518.31|515.43|0
1646057940000|2022-02-28 14:19:00|518.86|515.98|518.67|515.79|518.86|515.98|518.67|515.79|0
1646057950000|2022-02-28 14:19:10|518.86|515.98|519.04|516.16|519.04|516.16|518.86|515.98|0
1646057960000|2022-02-28 14:19:20|518.86|515.98|518.86|515.98|518.86|515.98|518.86|515.98|0
1646057970000|2022-02-28 14:19:30|519.23|516.35|518.86|515.98|519.23|516.35|518.77|515.89|0
1646057980000|2022-02-28 14:19:40|518.31|515.43|518.31|515.43|518.31|515.43|518.12|515.24|0
1646057990000|2022-02-28 14:19:50|518.67|515.79|518.77|515.89|518.77|515.89|518.67|515.79|0
1646058000000|2022-02-28 14:20:00|518.67|515.79|518.31|515.43|518.67|515.79|518.12|515.24|0
1646058010000|2022-02-28 14:20:10|518.12|515.24|518.49|515.61|518.49|515.61|518.12|515.24|0
1646058020000|2022-02-28 14:20:20|518.4|515.52|518.31|515.43|518.49|515.61|518.31|515.43|0
1646058030000|2022-02-28 14:20:30|518.22|515.34|517.75|514.87|518.22|515.34|517.75|514.87|0
1646058040000|2022-02-28 14:20:40|517.94|515.06|518.3|515.42|518.3|515.42|517.94|515.06|0
1646058050000|2022-02-28 14:20:50|518.49|515.61|519.04|516.16|519.04|516.16|518.49|515.61|0
1646058060000|2022-02-28 14:21:00|519.23|516.35|519.04|516.16|519.23|516.35|519.04|516.16|0
1646058070000|2022-02-28 14:21:10|518.49|515.61|518.12|515.24|518.49|515.61|517.85|514.97|0
1646058080000|2022-02-28 14:21:20|518.49|515.61|518.86|515.98|518.86|515.98|518.49|515.61|0
1646058090000|2022-02-28 14:21:30|519.04|516.16|518.86|515.98|519.04|516.16|518.86|515.98|0
1646058100000|2022-02-28 14:21:40|518.67|515.79|518.86|515.98|518.86|515.98|518.67|515.79|0
1646058110000|2022-02-28 14:21:50|519.04|516.16|519.04|516.16|519.04|516.16|518.86|515.98|0
1646058120000|2022-02-28 14:22:00|518.95|516.07|519.6|516.72|519.6|516.72|518.95|516.07|0
1646058130000|2022-02-28 14:22:10|519.88|517|519.78|516.9|519.88|517|519.69|516.81|0
1646058140000|2022-02-28 14:22:20|519.6|516.72|519.6|516.72|519.69|516.81|519.6|516.72|0
1646058150000|2022-02-28 14:22:30|519.41|516.53|519.14|516.26|519.6|516.72|519.14|516.26|0
1646058160000|2022-02-28 14:22:40|518.95|516.07|519.04|516.16|519.41|516.53|518.95|516.07|0
1646058170000|2022-02-28 14:22:50|519.14|516.26|519.04|516.16|519.23|516.35|519.04|516.16|0
1646058180000|2022-02-28 14:23:00|518.95|516.07|519.6|516.72|519.6|516.72|518.95|516.07|0
1646058190000|2022-02-28 14:23:10|519.69|516.81|519.78|516.9|519.78|516.9|519.41|516.53|0
1646058200000|2022-02-28 14:23:20|520.34|517.46|519.97|517.09|520.34|517.46|519.88|517|0
1646058210000|2022-02-28 14:23:30|520.15|517.27|520.34|517.46|520.34|517.46|520.06|517.18|0
1646058220000|2022-02-28 14:23:40|520.15|517.27|520.06|517.18|520.15|517.27|519.97|517.09|0
1646058230000|2022-02-28 14:23:50|520.15|517.27|519.78|516.9|520.15|517.27|519.78|516.9|0
1646058240000|2022-02-28 14:24:00|519.6|516.72|520.34|517.46|520.34|517.46|519.6|516.72|0
1646058250000|2022-02-28 14:24:10|519.97|517.09|519.6|516.72|519.97|517.09|519.6|516.72|0
1646058260000|2022-02-28 14:24:20|519.78|516.9|520.34|517.46|520.34|517.46|519.78|516.9|0
1646058270000|2022-02-28 14:24:30|520.52|517.64|520.52|517.64|520.52|517.64|520.34|517.46|0
1646058280000|2022-02-28 14:24:40|520.71|517.83|520.52|517.64|520.89|518.01|520.52|517.64|0
1646058290000|2022-02-28 14:24:50|520.89|518.01|521.26|518.38|521.26|518.38|520.52|517.64|0
1646058300000|2022-02-28 14:25:00|521.45|518.57|520.71|517.83|521.45|518.57|520.71|517.83|0
1646058310000|2022-02-28 14:25:10|521.26|518.38|520.89|518.01|521.26|518.38|520.89|518.01|0
1646058320000|2022-02-28 14:25:20|520.71|517.83|520.71|517.83|520.89|518.01|520.71|517.83|0
1646058330000|2022-02-28 14:25:30|520.34|517.46|520.15|517.27|520.34|517.46|519.97|517.09|0
1646058340000|2022-02-28 14:25:40|520.52|517.64|519.6|516.72|520.52|517.64|519.6|516.72|0
1646058350000|2022-02-28 14:25:50|519.97|517.09|519.78|516.9|520.15|517.27|519.78|516.9|0
1646058360000|2022-02-28 14:26:00|519.97|517.09|519.6|516.72|519.97|517.09|519.6|516.72|0
1646058370000|2022-02-28 14:26:10|519.51|516.63|519.41|516.53|519.51|516.63|519.41|516.53|0
1646058380000|2022-02-28 14:26:20|519.6|516.72|519.78|516.9|519.78|516.9|519.6|516.72|0
1646058390000|2022-02-28 14:26:30|519.97|517.09|519.78|516.9|519.97|517.09|519.6|516.72|0
1646058400000|2022-02-28 14:26:40|520.15|517.27|520.15|517.27|520.15|517.27|520.15|517.27|0
1646058410000|2022-02-28 14:26:50|520.34|517.46|520.71|517.83|520.71|517.83|519.97|517.09|0
1646058420000|2022-02-28 14:27:00|520.34|517.46|520.34|517.46|520.71|517.83|520.34|517.46|0
1646058430000|2022-02-28 14:27:10|520.15|517.27|520.34|517.46|520.34|517.46|520.15|517.27|0
1646058440000|2022-02-28 14:27:20|520.43|517.55|519.97|517.09|520.52|517.64|519.97|517.09|0
1646058450000|2022-02-28 14:27:30|519.78|516.9|519.23|516.35|519.78|516.9|519.04|516.16|0
1646058460000|2022-02-28 14:27:40|519.04|516.16|517.56|514.68|519.04|516.16|517.56|514.68|0
1646058470000|2022-02-28 14:27:50|517.93|515.05|518.3|515.42|518.67|515.79|517.93|515.05|0
1646058480000|2022-02-28 14:28:00|518.67|515.79|518.49|515.61|518.67|515.79|517.93|515.05|0
1646058490000|2022-02-28 14:28:10|518.77|515.89|518.49|515.61|518.77|515.89|517.93|515.05|0
1646058500000|2022-02-28 14:28:20|518.86|515.98|518.49|515.61|518.86|515.98|518.49|515.61|0
1646058510000|2022-02-28 14:28:30|518.03|515.15|518.86|515.98|518.86|515.98|517.75|514.87|0
1646058520000|2022-02-28 14:28:40|518.67|515.79|518.86|515.98|518.86|515.98|518.67|515.79|0
1646058530000|2022-02-28 14:28:50|519.23|516.35|519.41|516.53|519.41|516.53|519.23|516.35|0
1646058540000|2022-02-28 14:29:00|519.23|516.35|519.04|516.16|519.6|516.72|519.04|516.16|0
1646058550000|2022-02-28 14:29:10|519.14|516.26|519.23|516.35|519.23|516.35|519.04|516.16|0
1646058560000|2022-02-28 14:29:20|519.41|516.53|519.32|516.44|519.41|516.53|519.32|516.44|0
1646058570000|2022-02-28 14:29:30|519.04|516.16|519.41|516.53|519.41|516.53|519.04|516.16|0
1646058580000|2022-02-28 14:29:40|519.6|516.72|519.97|517.09|519.97|517.09|519.41|516.53|0
1646058590000|2022-02-28 14:29:50|519.78|516.9|520.71|517.83|520.71|517.83|519.6|516.72|0
1646058600000|2022-02-28 14:30:00|521.08|518.2|521.08|518.2|522.19|519.31|521.08|518.2|0
1646058610000|2022-02-28 14:30:10|520.52|517.64|519.23|516.35|520.71|517.83|519.23|516.35|0
1646058620000|2022-02-28 14:30:20|515.72|512.84|516.27|513.39|516.27|513.39|515.72|512.84|0
1646058630000|2022-02-28 14:30:30|516.74|513.86|517.93|515.05|517.93|515.05|516.74|513.86|0
1646058640000|2022-02-28 14:30:40|515.9|513.02|514.98|512.1|515.9|513.02|514.62|511.74|0
1646058650000|2022-02-28 14:30:50|514.43|511.55|512.41|509.53|514.43|511.55|512.41|509.53|0
1646058660000|2022-02-28 14:31:00|513.79|510.91|513.33|510.45|513.79|510.91|512.78|509.9|0
1646058670000|2022-02-28 14:31:10|513.88|511|514.34|511.46|514.34|511.46|513.51|510.63|0
1646058680000|2022-02-28 14:31:20|514.25|511.37|514.8|511.92|514.8|511.92|513.61|510.73|0
1646058690000|2022-02-28 14:31:30|514.43|511.55|516.46|513.58|516.46|513.58|514.25|511.37|0
1646058700000|2022-02-28 14:31:40|514.98|512.1|515.54|512.66|515.54|512.66|514.43|511.55|0
1646058710000|2022-02-28 14:31:50|515.72|512.84|515.72|512.84|515.72|512.84|515.17|512.29|0
1646058720000|2022-02-28 14:32:00|515.54|512.66|514.61|511.73|515.54|512.66|514.61|511.73|0
1646058730000|2022-02-28 14:32:10|514.43|511.55|512.96|510.08|514.43|511.55|512.96|510.08|0
1646058740000|2022-02-28 14:32:20|512.59|509.71|513.24|510.36|513.51|510.63|512.59|509.71|0
1646058750000|2022-02-28 14:32:30|513.7|510.82|513.88|511|514.25|511.37|513.33|510.45|0
1646058760000|2022-02-28 14:32:40|514.43|511.55|514.43|511.55|514.98|512.1|514.43|511.55|0
1646058770000|2022-02-28 14:32:50|513.69|510.81|515.17|512.29|515.17|512.29|513.69|510.81|0
1646058780000|2022-02-28 14:33:00|515.9|513.02|516.09|513.21|516.09|513.21|515.53|512.65|0
1646058790000|2022-02-28 14:33:10|516.82|513.94|514.61|511.73|516.82|513.94|514.61|511.73|0
1646058800000|2022-02-28 14:33:20|515.53|512.65|514.06|511.18|515.53|512.65|514.06|511.18|0
1646058810000|2022-02-28 14:33:30|514.61|511.73|515.53|512.65|515.53|512.65|514.61|511.73|0
1646058820000|2022-02-28 14:33:40|516.37|513.49|517.01|514.13|517.19|514.31|516.37|513.49|0
1646058830000|2022-02-28 14:33:50|516.82|513.94|516.82|513.94|517.56|514.68|516.46|513.58|0
1646058840000|2022-02-28 14:34:00|517.75|514.87|517.66|514.78|517.93|515.05|517.19|514.31|0
1646058850000|2022-02-28 14:34:10|517.29|514.41|517.01|514.13|517.38|514.5|517.01|514.13|0
1646058860000|2022-02-28 14:34:20|515.72|512.84|516.82|513.94|517.19|514.31|515.72|512.84|0
1646058870000|2022-02-28 14:34:30|517.1|514.22|517.01|514.13|517.19|514.31|517.01|514.13|0
1646058880000|2022-02-28 14:34:40|516.82|513.94|516.82|513.94|517.93|515.05|516.82|513.94|0
1646058890000|2022-02-28 14:34:50|517.01|514.13|516.82|513.94|517.29|514.41|516.82|513.94|0
1646058900000|2022-02-28 14:35:00|516.64|513.76|514.06|511.18|516.64|513.76|514.06|511.18|0
1646058910000|2022-02-28 14:35:10|515.35|512.47|515.35|512.47|515.35|512.47|513.69|510.81|0
1646058920000|2022-02-28 14:35:20|514.8|511.92|516.46|513.58|516.46|513.58|514.8|511.92|0
1646058930000|2022-02-28 14:35:30|516.27|513.39|514.43|511.55|516.27|513.39|514.43|511.55|0
1646058940000|2022-02-28 14:35:40|514.98|512.1|514.8|511.92|514.98|512.1|514.8|511.92|0
1646058950000|2022-02-28 14:35:50|514.25|511.37|512.22|509.34|514.25|511.37|512.22|509.34|0
1646058960000|2022-02-28 14:36:00|511.86|508.98|513.51|510.63|513.51|510.63|511.67|508.79|0
1646058970000|2022-02-28 14:36:10|512.41|509.53|511.86|508.98|512.78|509.9|511.86|508.98|0
1646058980000|2022-02-28 14:36:20|512.14|509.26|512.41|509.53|512.41|509.53|512.14|509.26|0
1646058990000|2022-02-28 14:36:30|511.86|508.98|508.38|505.5|511.86|508.98|508.38|505.5|0
1646059000000|2022-02-28 14:36:40|508.01|505.13|507.28|504.4|508.01|505.13|507.1|504.22|0
1646059010000|2022-02-28 14:36:50|506.19|503.31|507.46|504.58|508.01|505.13|506.19|503.31|0
1646059020000|2022-02-28 14:37:00|506.92|504.04|506|503.12|507.38|504.5|506|503.12|0
1646059030000|2022-02-28 14:37:10|506.55|503.67|505.92|503.04|506.92|504.04|505.92|503.04|0
1646059040000|2022-02-28 14:37:20|506|503.12|506.19|503.31|506.55|503.67|506|503.12|0
1646059050000|2022-02-28 14:37:30|508.56|505.68|510.57|507.69|510.57|507.69|508.56|505.68|0
1646059060000|2022-02-28 14:37:40|510.94|508.06|510.94|508.06|510.94|508.06|510.02|507.14|0
1646059070000|2022-02-28 14:37:50|511.12|508.24|509.11|506.23|511.12|508.24|509.11|506.23|0
1646059080000|2022-02-28 14:38:00|508.2|505.32|509.11|506.23|509.11|506.23|508.2|505.32|0
1646059090000|2022-02-28 14:38:10|508.38|505.5|508.19|505.31|508.38|505.5|506|503.12|0
1646059100000|2022-02-28 14:38:20|508.74|505.86|510.39|507.51|510.39|507.51|508.74|505.86|0
1646059110000|2022-02-28 14:38:30|511.12|508.24|510.94|508.06|511.12|508.24|510.57|507.69|0
1646059120000|2022-02-28 14:38:40|510.57|507.69|511.12|508.24|511.12|508.24|510.49|507.61|0
1646059130000|2022-02-28 14:38:50|511.49|508.61|511.12|508.24|512.04|509.16|511.12|508.24|0
1646059140000|2022-02-28 14:39:00|510.76|507.88|510.02|507.14|511.49|508.61|510.02|507.14|0
1646059150000|2022-02-28 14:39:10|510.12|507.24|508.19|505.31|510.12|507.24|508.19|505.31|0
1646059160000|2022-02-28 14:39:20|508.38|505.5|509.11|506.23|509.84|506.96|508.38|505.5|0
1646059170000|2022-02-28 14:39:30|509.29|506.41|509.39|506.51|509.39|506.51|508.19|505.31|0
1646059180000|2022-02-28 14:39:40|509.84|506.96|510.12|507.24|510.12|507.24|509.57|506.69|0
1646059190000|2022-02-28 14:39:50|510.02|507.14|509.47|506.59|510.39|507.51|509.47|506.59|0
1646059200000|2022-02-28 14:40:00|510.21|507.33|510.76|507.88|511.67|508.79|510.21|507.33|0
1646059210000|2022-02-28 14:40:10|511.31|508.43|511.03|508.15|511.49|508.61|511.03|508.15|0
1646059220000|2022-02-28 14:40:20|511.12|508.24|514.95|512.07|514.95|512.07|511.12|508.24|0
1646059230000|2022-02-28 14:40:30|512.64|509.76|513.13|510.25|513.13|510.25|511.07|508.19|0
1646059240000|2022-02-28 14:40:40|513.41|510.53|513.96|511.08|513.96|511.08|512.67|509.79|0
1646059250000|2022-02-28 14:40:50|514.88|512|515.07|512.19|515.07|512.19|513.22|510.34|0
1646059260000|2022-02-28 14:41:00|514.7|511.82|515.25|512.37|515.25|512.37|513.96|511.08|0
1646059270000|2022-02-28 14:41:10|515.07|512.19|516.36|513.48|516.36|513.48|515.07|512.19|0
1646059280000|2022-02-28 14:41:20|516.91|514.03|516.17|513.29|516.91|514.03|515.62|512.74|0
1646059290000|2022-02-28 14:41:30|515.99|513.11|515.07|512.19|515.99|513.11|515.07|512.19|0
1646059300000|2022-02-28 14:41:40|514.88|512|515.53|512.65|515.53|512.65|514.88|512|0
1646059310000|2022-02-28 14:41:50|516.08|513.2|515.62|512.74|516.08|513.2|515.62|512.74|0
1646059320000|2022-02-28 14:42:00|514.98|512.1|511.02|508.14|514.98|512.1|511.02|508.14|0
1646059330000|2022-02-28 14:42:10|511.2|508.32|509.73|506.85|511.75|508.87|509.73|506.85|0
1646059340000|2022-02-28 14:42:20|509.64|506.76|510.19|507.31|510.56|507.68|509.64|506.76|0
1646059350000|2022-02-28 14:42:30|509.73|506.85|510.1|507.22|510.1|507.22|509.46|506.58|0
1646059360000|2022-02-28 14:42:40|511.38|508.5|511.02|508.14|511.93|509.05|511.02|508.14|0
1646059370000|2022-02-28 14:42:50|512.12|509.24|512.85|509.97|512.85|509.97|512.12|509.24|0
1646059380000|2022-02-28 14:43:00|512.67|509.79|511.93|509.05|513.22|510.34|511.93|509.05|0
1646059390000|2022-02-28 14:43:10|511.66|508.78|514.79|511.91|514.79|511.91|511.66|508.78|0
1646059400000|2022-02-28 14:43:20|515.25|512.37|513.77|510.89|515.25|512.37|513.59|510.71|0
1646059410000|2022-02-28 14:43:30|513.59|510.71|514.14|511.26|514.33|511.45|513.59|510.71|0
1646059420000|2022-02-28 14:43:40|515.62|512.74|514.7|511.82|515.62|512.74|514.7|511.82|0
1646059430000|2022-02-28 14:43:50|514.51|511.63|515.43|512.55|515.43|512.55|514.51|511.63|0
1646059440000|2022-02-28 14:44:00|515.8|512.92|515.9|513.02|516.27|513.39|515.8|512.92|0
1646059450000|2022-02-28 14:44:10|514.42|511.54|513.04|510.16|514.42|511.54|512.85|509.97|0
1646059460000|2022-02-28 14:44:20|513.32|510.44|511.75|508.87|513.32|510.44|511.75|508.87|0
1646059470000|2022-02-28 14:44:30|510.38|507.5|510.56|507.68|510.83|507.95|509.18|506.3|0
1646059480000|2022-02-28 14:44:40|510.38|507.5|509.91|507.03|510.38|507.5|509.55|506.67|0
1646059490000|2022-02-28 14:44:50|509.82|506.94|511.11|508.23|511.11|508.23|509.82|506.94|0
1646059500000|2022-02-28 14:45:00|511.75|508.87|510.65|507.77|511.75|508.87|510.65|507.77|0
1646059510000|2022-02-28 14:45:10|509.27|506.39|510.46|507.58|510.46|507.58|509.27|506.39|0
1646059520000|2022-02-28 14:45:20|510.56|507.68|512.49|509.61|512.67|509.79|510.56|507.68|0
1646059530000|2022-02-28 14:45:30|513.04|510.16|510.65|507.77|513.04|510.16|510.65|507.77|0
1646059540000|2022-02-28 14:45:40|510.28|507.4|510.37|507.49|510.37|507.49|509.91|507.03|0
1646059550000|2022-02-28 14:45:50|510.65|507.77|510.65|507.77|511.38|508.5|510.65|507.77|0
1646059560000|2022-02-28 14:46:00|509.73|506.85|507.9|505.02|509.91|507.03|507.9|505.02|0
1646059570000|2022-02-28 14:46:10|506.43|503.55|505.98|503.1|506.61|503.73|505.98|503.1|0
1646059580000|2022-02-28 14:46:20|506.43|503.55|507.53|504.65|507.53|504.65|506.43|503.55|0
1646059590000|2022-02-28 14:46:30|507.71|504.83|508.26|505.38|508.36|505.48|507.71|504.83|0
1646059600000|2022-02-28 14:46:40|508.81|505.93|509.18|506.3|509.18|506.3|508.81|505.93|0
1646059610000|2022-02-28 14:46:50|510.46|507.58|510.83|507.95|511.2|508.32|510.46|507.58|0
1646059620000|2022-02-28 14:47:00|510.65|507.77|511.2|508.32|511.2|508.32|510.46|507.58|0
1646059630000|2022-02-28 14:47:10|511.01|508.13|509.18|506.3|511.01|508.13|509.18|506.3|0
1646059640000|2022-02-28 14:47:20|510.46|507.58|510.28|507.4|510.46|507.58|509.36|506.48|0
1646059650000|2022-02-28 14:47:30|510.83|507.95|511.11|508.23|511.38|508.5|510.65|507.77|0
1646059660000|2022-02-28 14:47:40|511.01|508.13|511.01|508.13|511.01|508.13|510.65|507.77|0
1646059670000|2022-02-28 14:47:50|511.56|508.68|511.48|508.6|511.56|508.68|511.38|508.5|0
1646059680000|2022-02-28 14:48:00|512.48|509.6|512.12|509.24|512.48|509.6|512.12|509.24|0
1646059690000|2022-02-28 14:48:10|511.75|508.87|513.04|510.16|513.04|510.16|511.75|508.87|0
1646059700000|2022-02-28 14:48:20|513.77|510.89|514.69|511.81|514.69|511.81|513.22|510.34|0
1646059710000|2022-02-28 14:48:30|514.33|511.45|513.68|510.8|514.33|511.45|513.68|510.8|0
1646059720000|2022-02-28 14:48:40|514.05|511.17|510.83|507.95|514.05|511.17|510.83|507.95|0
1646059730000|2022-02-28 14:48:50|511.01|508.13|509.36|506.48|511.01|508.13|509.36|506.48|0
1646059740000|2022-02-28 14:49:00|508.99|506.11|508.81|505.93|509.73|506.85|508.81|505.93|0
1646059750000|2022-02-28 14:49:10|508.26|505.38|507.71|504.83|508.36|505.48|507.71|504.83|0
1646059760000|2022-02-28 14:49:20|508.44|505.56|509.54|506.66|509.73|506.85|508.44|505.56|0
1646059770000|2022-02-28 14:49:30|509.73|506.85|510.28|507.4|510.46|507.58|509.73|506.85|0
1646059780000|2022-02-28 14:49:40|510.46|507.58|511.38|508.5|511.38|508.5|510.46|507.58|0
1646059790000|2022-02-28 14:49:50|511.01|508.13|510.09|507.21|511.01|508.13|510.09|507.21|0
1646059800000|2022-02-28 14:50:00|510.46|507.58|511.01|508.13|511.01|508.13|509.54|506.66|0
1646059810000|2022-02-28 14:50:10|511.2|508.32|509.73|506.85|511.2|508.32|509.73|506.85|0
1646059820000|2022-02-28 14:50:20|510.09|507.21|511.56|508.68|511.56|508.68|510.09|507.21|0
1646059830000|2022-02-28 14:50:30|511.29|508.41|511.56|508.68|512.12|509.24|511.29|508.41|0
1646059840000|2022-02-28 14:50:40|510.28|507.4|509.91|507.03|510.37|507.49|509.91|507.03|0
1646059850000|2022-02-28 14:50:50|510.09|507.21|508.26|505.38|510.09|507.21|508.26|505.38|0
1646059860000|2022-02-28 14:51:00|507.89|505.01|508.91|506.03|508.91|506.03|507.89|505.01|0
1646059870000|2022-02-28 14:51:10|509.73|506.85|511.01|508.13|511.01|508.13|509.73|506.85|0
1646059880000|2022-02-28 14:51:20|510.92|508.04|510.46|507.58|510.92|508.04|510.28|507.4|0
1646059890000|2022-02-28 14:51:30|510.64|507.76|509.73|506.85|510.64|507.76|509.36|506.48|0
1646059900000|2022-02-28 14:51:40|509.18|506.3|510.64|507.76|510.64|507.76|509.18|506.3|0
1646059910000|2022-02-28 14:51:50|511.01|508.13|511.93|509.05|511.93|509.05|511.01|508.13|0
1646059920000|2022-02-28 14:52:00|511.56|508.68|510.64|507.76|512.03|509.15|510.64|507.76|0
1646059930000|2022-02-28 14:52:10|510.74|507.86|509.54|506.66|510.74|507.86|509.54|506.66|0
1646059940000|2022-02-28 14:52:20|509.91|507.03|509.91|507.03|510.09|507.21|509.54|506.66|0
1646059950000|2022-02-28 14:52:30|509.54|506.66|508.36|505.48|509.54|506.66|508.26|505.38|0
1646059960000|2022-02-28 14:52:40|508.99|506.11|508.81|505.93|508.99|506.11|508.44|505.56|0
1646059970000|2022-02-28 14:52:50|509.18|506.3|509.36|506.48|509.45|506.57|509.18|506.3|0
1646059980000|2022-02-28 14:53:00|510.09|507.21|507.71|504.83|510.09|507.21|507.71|504.83|0
1646059990000|2022-02-28 14:53:10|506.25|503.37|503.51|500.63|506.25|503.37|503.51|500.63|0
1646060000000|2022-02-28 14:53:20|503.69|500.81|503.51|500.63|503.79|500.91|503.51|500.63|0
1646060010000|2022-02-28 14:53:30|504.06|501.18|505.33|502.45|505.33|502.45|504.06|501.18|0
1646060020000|2022-02-28 14:53:40|505.15|502.27|504.97|502.09|505.15|502.27|504.6|501.72|0
1646060030000|2022-02-28 14:53:50|505.15|502.27|504.97|502.09|505.15|502.27|504.6|501.72|0
1646060040000|2022-02-28 14:54:00|504.42|501.54|504.7|501.82|504.7|501.82|504.42|501.54|0
1646060050000|2022-02-28 14:54:10|504.78|501.9|504.06|501.18|504.78|501.9|503.33|500.45|0
1646060060000|2022-02-28 14:54:20|505.52|502.64|506.06|503.18|506.06|503.18|505.52|502.64|0
1646060070000|2022-02-28 14:54:30|506.25|503.37|507.53|504.65|507.53|504.65|506.25|503.37|0
1646060080000|2022-02-28 14:54:40|507.99|505.11|507.8|504.92|508.26|505.38|507.8|504.92|0
1646060090000|2022-02-28 14:54:50|508.26|505.38|507.34|504.46|508.26|505.38|507.34|504.46|0
1646060100000|2022-02-28 14:55:00|507.71|504.83|507.16|504.28|507.99|505.11|507.16|504.28|0
1646060110000|2022-02-28 14:55:10|506.79|503.91|506.61|503.73|506.79|503.91|505.98|503.1|0
1646060120000|2022-02-28 14:55:20|508.26|505.38|508.44|505.56|508.44|505.56|508.17|505.29|0
1646060130000|2022-02-28 14:55:30|508.9|506.02|509.18|506.3|509.18|506.3|508.63|505.75|0
1646060140000|2022-02-28 14:55:40|508.99|506.11|508.63|505.75|508.99|506.11|508.44|505.56|0
1646060150000|2022-02-28 14:55:50|509.18|506.3|507.71|504.83|509.18|506.3|507.71|504.83|0
1646060160000|2022-02-28 14:56:00|507.26|504.38|506.06|503.18|507.26|504.38|506.06|503.18|0
1646060170000|2022-02-28 14:56:10|507.99|505.11|508.26|505.38|508.26|505.38|507.34|504.46|0
1646060180000|2022-02-28 14:56:20|508.08|505.2|509.73|506.85|509.73|506.85|508.08|505.2|0
1646060190000|2022-02-28 14:56:30|508.26|505.38|508.72|505.84|508.99|506.11|508.26|505.38|0
1646060200000|2022-02-28 14:56:40|508.44|505.56|508.99|506.11|509.17|506.29|508.26|505.38|0
1646060210000|2022-02-28 14:56:50|508.81|505.93|508.99|506.11|509.17|506.29|508.81|505.93|0
1646060220000|2022-02-28 14:57:00|508.54|505.66|508.9|506.02|508.9|506.02|508.08|505.2|0
1646060230000|2022-02-28 14:57:10|508.17|505.29|507.44|504.56|508.17|505.29|507.44|504.56|0
1646060240000|2022-02-28 14:57:20|507.34|504.46|508.08|505.2|508.08|505.2|507.34|504.46|0
1646060250000|2022-02-28 14:57:30|508.26|505.38|506.98|504.1|508.26|505.38|506.98|504.1|0
1646060260000|2022-02-28 14:57:40|506.34|503.46|505.24|502.36|507.44|504.56|505.24|502.36|0
1646060270000|2022-02-28 14:57:50|506.61|503.73|506.61|503.73|506.61|503.73|505.97|503.09|0
1646060280000|2022-02-28 14:58:00|508.07|505.19|508.07|505.19|508.07|505.19|507.34|504.46|0
1646060290000|2022-02-28 14:58:10|508.81|505.93|507.62|504.74|508.81|505.93|507.62|504.74|0
1646060300000|2022-02-28 14:58:20|507.53|504.65|507.16|504.28|508.17|505.29|507.16|504.28|0
1646060310000|2022-02-28 14:58:30|506.71|503.83|506.61|503.73|507.34|504.46|506.61|503.73|0
1646060320000|2022-02-28 14:58:40|506.06|503.18|505.15|502.27|506.24|503.36|505.15|502.27|0
1646060330000|2022-02-28 14:58:50|504.97|502.09|504.78|501.9|504.97|502.09|504.78|501.9|0
1646060340000|2022-02-28 14:59:00|505.33|502.45|503.32|500.44|505.33|502.45|503.32|500.44|0
1646060350000|2022-02-28 14:59:10|503.14|500.26|503.14|500.26|503.14|500.26|503.14|500.26|0
1646060360000|2022-02-28 14:59:20|502.96|500.08|505.33|502.45|505.33|502.45|502.96|500.08|0
1646060370000|2022-02-28 14:59:30|505.51|502.63|505.51|502.63|505.7|502.82|505.51|502.63|0
1646060380000|2022-02-28 14:59:40|505.79|502.91|505.7|502.82|506.06|503.18|505.7|502.82|0
1646060390000|2022-02-28 14:59:50|505.88|503|504.6|501.72|505.88|503|504.6|501.72|0
1646060400000|2022-02-28 15:00:00|503.87|500.99|503.87|500.99|504.6|501.72|503.87|500.99|0
1646060410000|2022-02-28 15:00:10|503.42|500.54|502.41|499.53|503.42|500.54|502.05|499.17|0
1646060420000|2022-02-28 15:00:20|502.78|499.9|503.78|500.9|503.78|500.9|502.78|499.9|0
1646060430000|2022-02-28 15:00:30|503.69|500.81|505.24|502.36|505.24|502.36|503.69|500.81|0
1646060440000|2022-02-28 15:00:40|505.43|502.55|505.61|502.73|505.61|502.73|505.43|502.55|0
1646060450000|2022-02-28 15:00:50|506.16|503.28|505.15|502.27|506.16|503.28|505.15|502.27|0
1646060460000|2022-02-28 15:01:00|504.6|501.72|505.51|502.63|506.24|503.36|504.6|501.72|0
1646060470000|2022-02-28 15:01:10|505.7|502.82|506.61|503.73|506.61|503.73|505.7|502.82|0
1646060480000|2022-02-28 15:01:20|506.43|503.55|505.88|503|506.43|503.55|505.7|502.82|0
1646060490000|2022-02-28 15:01:30|506.43|503.55|506.06|503.18|506.43|503.55|505.7|502.82|0
1646060500000|2022-02-28 15:01:40|507.07|504.19|506.98|504.1|507.34|504.46|506.98|504.1|0
1646060510000|2022-02-28 15:01:50|506.61|503.73|507.34|504.46|507.34|504.46|506.43|503.55|0
1646060520000|2022-02-28 15:02:00|507.71|504.83|507.89|505.01|507.89|505.01|507.52|504.64|0
1646060530000|2022-02-28 15:02:10|507.71|504.83|507.16|504.28|507.71|504.83|507.16|504.28|0
1646060540000|2022-02-28 15:02:20|506.61|503.73|507.52|504.64|507.52|504.64|506.61|503.73|0
1646060550000|2022-02-28 15:02:30|506.79|503.91|507.79|504.91|507.79|504.91|506.79|503.91|0
1646060560000|2022-02-28 15:02:40|507.61|504.73|507.79|504.91|507.79|504.91|507.61|504.73|0
1646060570000|2022-02-28 15:02:50|508.16|505.28|507.28|504.4|508.16|505.28|507.28|504.4|0
1646060580000|2022-02-28 15:03:00|506.92|504.04|509.3|506.42|509.3|506.42|506.92|504.04|0
1646060590000|2022-02-28 15:03:10|509.85|506.97|509.49|506.61|509.85|506.97|508.94|506.06|0
1646060600000|2022-02-28 15:03:20|510.96|508.08|510.04|507.16|510.96|508.08|510.04|507.16|0
1646060610000|2022-02-28 15:03:30|509.58|506.7|510.04|507.16|510.04|507.16|509.58|506.7|0
1646060620000|2022-02-28 15:03:40|509.49|506.61|509.85|506.97|510.59|507.71|509.49|506.61|0
1646060630000|2022-02-28 15:03:50|510.4|507.52|510.96|508.08|510.96|508.08|510.4|507.52|0
1646060640000|2022-02-28 15:04:00|510.68|507.8|509.49|506.61|510.68|507.8|509.49|506.61|0
1646060650000|2022-02-28 15:04:10|509.67|506.79|509.12|506.24|509.67|506.79|508.94|506.06|0
1646060660000|2022-02-28 15:04:20|509.49|506.61|509.03|506.15|509.49|506.61|509.03|506.15|0
1646060670000|2022-02-28 15:04:30|509.49|506.61|509.67|506.79|509.67|506.79|509.3|506.42|0
1646060680000|2022-02-28 15:04:40|509.76|506.88|509.3|506.42|509.76|506.88|509.3|506.42|0
1646060690000|2022-02-28 15:04:50|510.04|507.16|510.59|507.71|510.59|507.71|509.85|506.97|0
1646060700000|2022-02-28 15:05:00|509.3|506.42|508.57|505.69|509.49|506.61|508.57|505.69|0
1646060710000|2022-02-28 15:05:10|507.28|504.4|507.83|504.95|507.83|504.95|507.28|504.4|0
1646060720000|2022-02-28 15:05:20|508.75|505.87|510.04|507.16|510.04|507.16|508.75|505.87|0
1646060730000|2022-02-28 15:05:30|510.4|507.52|511.32|508.44|511.88|509|510.4|507.52|0
1646060740000|2022-02-28 15:05:40|511.14|508.26|510.96|508.08|511.32|508.44|510.96|508.08|0
1646060750000|2022-02-28 15:05:50|510.87|507.99|511.24|508.36|511.24|508.36|510.5|507.62|0
1646060760000|2022-02-28 15:06:00|510.59|507.71|509.95|507.07|510.59|507.71|509.95|507.07|0
1646060770000|2022-02-28 15:06:10|509.49|506.61|509.67|506.79|509.67|506.79|509.3|506.42|0
1646060780000|2022-02-28 15:06:20|510.59|507.71|510.77|507.89|511.05|508.17|510.22|507.34|0
1646060790000|2022-02-28 15:06:30|510.4|507.52|510.04|507.16|510.4|507.52|510.04|507.16|0
1646060800000|2022-02-28 15:06:40|509.49|506.61|509.67|506.79|509.67|506.79|509.3|506.42|0
1646060810000|2022-02-28 15:06:50|509.12|506.24|510.04|507.16|510.04|507.16|509.12|506.24|0
1646060820000|2022-02-28 15:07:00|509.67|506.79|509.67|506.79|510.77|507.89|509.67|506.79|0
1646060830000|2022-02-28 15:07:10|510.13|507.25|510.59|507.71|510.59|507.71|509.85|506.97|0
1646060840000|2022-02-28 15:07:20|511.32|508.44|511.05|508.17|511.32|508.44|510.77|507.89|0
1646060850000|2022-02-28 15:07:30|510.77|507.89|510.59|507.71|510.77|507.89|510.4|507.52|0
1646060860000|2022-02-28 15:07:40|510.68|507.8|510.22|507.34|510.77|507.89|510.22|507.34|0
1646060870000|2022-02-28 15:07:50|510.59|507.71|510.32|507.44|510.59|507.71|510.22|507.34|0
1646060880000|2022-02-28 15:08:00|509.85|506.97|509.85|506.97|511.14|508.26|509.85|506.97|0
1646060890000|2022-02-28 15:08:10|509.95|507.07|510.59|507.71|510.59|507.71|509.95|507.07|0
1646060900000|2022-02-28 15:08:20|510.87|507.99|510.87|507.99|511.51|508.63|510.87|507.99|0
1646060910000|2022-02-28 15:08:30|511.14|508.26|512.06|509.18|512.06|509.18|511.14|508.26|0
1646060920000|2022-02-28 15:08:40|512.24|509.36|512.61|509.73|512.61|509.73|512.24|509.36|0
1646060930000|2022-02-28 15:08:50|512.8|509.92|514|511.12|514|511.12|512.52|509.64|0
1646060940000|2022-02-28 15:09:00|513.72|510.84|514.64|511.76|514.64|511.76|513.72|510.84|0
1646060950000|2022-02-28 15:09:10|513.81|510.93|513.9|511.02|514.46|511.58|513.81|510.93|0
1646060960000|2022-02-28 15:09:20|513.53|510.65|514.09|511.21|514.09|511.21|513.16|510.28|0
1646060970000|2022-02-28 15:09:30|514.27|511.39|514.64|511.76|515.19|512.31|514.27|511.39|0
1646060980000|2022-02-28 15:09:40|514.09|511.21|513.72|510.84|514.09|511.21|513.35|510.47|0
1646060990000|2022-02-28 15:09:50|513.35|510.47|512.43|509.55|513.35|510.47|512.43|509.55|0
1646061000000|2022-02-28 15:10:00|512.8|509.92|512.43|509.55|512.98|510.1|512.43|509.55|0
1646061010000|2022-02-28 15:10:10|512.24|509.36|511.87|508.99|512.24|509.36|511.87|508.99|0
1646061020000|2022-02-28 15:10:20|511.69|508.81|512.06|509.18|512.06|509.18|511.69|508.81|0
1646061030000|2022-02-28 15:10:30|511.69|508.81|511.69|508.81|512.06|509.18|511.69|508.81|0
1646061040000|2022-02-28 15:10:40|511.42|508.54|511.69|508.81|511.69|508.81|511.14|508.26|0
1646061050000|2022-02-28 15:10:50|511.87|508.99|512.43|509.55|512.8|509.92|511.79|508.91|0
1646061060000|2022-02-28 15:11:00|511.69|508.81|511.32|508.44|511.69|508.81|510.87|507.99|0
1646061070000|2022-02-28 15:11:10|510.59|507.71|511.14|508.26|511.14|508.26|510.59|507.71|0
1646061080000|2022-02-28 15:11:20|511.69|508.81|512.06|509.18|512.89|510.01|511.69|508.81|0
1646061090000|2022-02-28 15:11:30|512.43|509.55|514.46|511.58|514.46|511.58|512.43|509.55|0
1646061100000|2022-02-28 15:11:40|514.82|511.94|514.64|511.76|514.82|511.94|514.64|511.76|0
1646061110000|2022-02-28 15:11:50|515.19|512.31|515.93|513.05|516.12|513.24|515.19|512.31|0
1646061120000|2022-02-28 15:12:00|516.12|513.24|514.82|511.94|516.12|513.24|514.82|511.94|0
1646061130000|2022-02-28 15:12:10|515.75|512.87|517.23|514.35|517.41|514.53|515.75|512.87|0
1646061140000|2022-02-28 15:12:20|517.14|514.26|517.04|514.16|517.14|514.26|516.86|513.98|0
1646061150000|2022-02-28 15:12:30|516.95|514.07|517.04|514.16|517.04|514.16|516.95|514.07|0
1646061160000|2022-02-28 15:12:40|516.12|513.24|515.19|512.31|516.58|513.7|515.19|512.31|0
1646061170000|2022-02-28 15:12:50|515.93|513.05|516.3|513.42|516.3|513.42|515.93|513.05|0
1646061180000|2022-02-28 15:13:00|515.75|512.87|514.74|511.86|515.75|512.87|514.74|511.86|0
1646061190000|2022-02-28 15:13:10|514.45|511.57|514.27|511.39|514.45|511.57|514.27|511.39|0
1646061200000|2022-02-28 15:13:20|514.74|511.86|515.01|512.13|515.38|512.5|514.74|511.86|0
1646061210000|2022-02-28 15:13:30|515.38|512.5|515.01|512.13|515.38|512.5|515.01|512.13|0
1646061220000|2022-02-28 15:13:40|514.82|511.94|515.19|512.31|515.19|512.31|514.64|511.76|0
1646061230000|2022-02-28 15:13:50|515.1|512.22|515.29|512.41|515.38|512.5|515.1|512.22|0
1646061240000|2022-02-28 15:14:00|515.56|512.68|515.93|513.05|515.93|513.05|515.56|512.68|0
1646061250000|2022-02-28 15:14:10|516.3|513.42|517.14|514.26|517.14|514.26|516.3|513.42|0
1646061260000|2022-02-28 15:14:20|517.23|514.35|517.23|514.35|517.41|514.53|517.23|514.35|0
1646061270000|2022-02-28 15:14:30|517.6|514.72|517.6|514.72|517.78|514.9|517.41|514.53|0
1646061280000|2022-02-28 15:14:40|517.78|514.9|517.23|514.35|517.78|514.9|517.23|514.35|0
1646061290000|2022-02-28 15:14:50|517.41|514.53|516.3|513.42|517.41|514.53|516.3|513.42|0
1646061300000|2022-02-28 15:15:00|516.77|513.89|515.56|512.68|516.77|513.89|515.56|512.68|0
1646061310000|2022-02-28 15:15:10|516.49|513.61|515.75|512.87|516.49|513.61|515.56|512.68|0
1646061320000|2022-02-28 15:15:20|515.38|512.5|515.56|512.68|515.75|512.87|515.38|512.5|0
1646061330000|2022-02-28 15:15:30|515.29|512.41|515.56|512.68|515.75|512.87|515.29|512.41|0
1646061340000|2022-02-28 15:15:40|515.93|513.05|516.49|513.61|516.49|513.61|515.93|513.05|0
1646061350000|2022-02-28 15:15:50|516.58|513.7|517.6|514.72|517.6|514.72|516.58|513.7|0
1646061360000|2022-02-28 15:16:00|517.97|515.09|518.15|515.27|518.15|515.27|517.78|514.9|0
1646061370000|2022-02-28 15:16:10|518.34|515.46|518.52|515.64|518.52|515.64|518.15|515.27|0
1646061380000|2022-02-28 15:16:20|517.78|514.9|518.25|515.37|518.34|515.46|517.78|514.9|0
1646061390000|2022-02-28 15:16:30|518.52|515.64|517.97|515.09|518.52|515.64|517.78|514.9|0
1646061400000|2022-02-28 15:16:40|517.6|514.72|517.97|515.09|518.15|515.27|517.6|514.72|0
1646061410000|2022-02-28 15:16:50|517.6|514.72|516.3|513.42|517.6|514.72|516.3|513.42|0
1646061420000|2022-02-28 15:17:00|515.75|512.87|516.3|513.42|517.04|514.16|515.75|512.87|0
1646061430000|2022-02-28 15:17:10|515.93|513.05|516.21|513.33|516.67|513.79|515.93|513.05|0
1646061440000|2022-02-28 15:17:20|516.03|513.15|516.67|513.79|516.67|513.79|515.93|513.05|0
1646061450000|2022-02-28 15:17:30|517.23|514.35|517.6|514.72|517.6|514.72|517.23|514.35|0
1646061460000|2022-02-28 15:17:40|517.41|514.53|516.49|513.61|517.41|514.53|516.3|513.42|0
1646061470000|2022-02-28 15:17:50|515.75|512.87|516.12|513.24|516.12|513.24|515.56|512.68|0
1646061480000|2022-02-28 15:18:00|516.67|513.79|517.41|514.53|517.41|514.53|516.67|513.79|0
1646061490000|2022-02-28 15:18:10|517.6|514.72|516.49|513.61|517.6|514.72|516.3|513.42|0
1646061500000|2022-02-28 15:18:20|516.12|513.24|517.41|514.53|517.41|514.53|516.12|513.24|0
1646061510000|2022-02-28 15:18:30|517.6|514.72|517.23|514.35|517.6|514.72|517.23|514.35|0
1646061520000|2022-02-28 15:18:40|517.41|514.53|517.41|514.53|517.6|514.72|517.04|514.16|0
1646061530000|2022-02-28 15:18:50|517.6|514.72|517.6|514.72|517.78|514.9|517.6|514.72|0
1646061540000|2022-02-28 15:19:00|517.78|514.9|520.19|517.31|520.19|517.31|517.32|514.44|0
1646061550000|2022-02-28 15:19:10|520.38|517.5|520.56|517.68|520.56|517.68|519.64|516.76|0
1646061560000|2022-02-28 15:19:20|520.94|518.06|520.56|517.68|520.94|518.06|520.38|517.5|0
1646061570000|2022-02-28 15:19:30|520.94|518.06|519.82|516.94|520.94|518.06|519.82|516.94|0
1646061580000|2022-02-28 15:19:40|520.47|517.59|520.94|518.06|520.94|518.06|520.47|517.59|0
1646061590000|2022-02-28 15:19:50|520.19|517.31|519.26|516.38|520.19|517.31|519.26|516.38|0
1646061600000|2022-02-28 15:20:00|518.89|516.01|519.08|516.2|519.08|516.2|518.15|515.27|0
1646061610000|2022-02-28 15:20:10|518.89|516.01|518.52|515.64|518.89|516.01|518.52|515.64|0
1646061620000|2022-02-28 15:20:20|519.26|516.38|518.34|515.46|519.26|516.38|518.34|515.46|0
1646061630000|2022-02-28 15:20:30|518.15|515.27|517.78|514.9|518.15|515.27|517.32|514.44|0
1646061640000|2022-02-28 15:20:40|518.15|515.27|518.71|515.83|518.89|516.01|518.15|515.27|0
1646061650000|2022-02-28 15:20:50|518.52|515.64|518.34|515.46|518.52|515.64|518.15|515.27|0
1646061660000|2022-02-28 15:21:00|517.97|515.09|518.34|515.46|518.71|515.83|517.97|515.09|0
1646061670000|2022-02-28 15:21:10|517.6|514.72|516.48|513.6|517.78|514.9|516.48|513.6|0
1646061680000|2022-02-28 15:21:20|516.3|513.42|515.93|513.05|516.3|513.42|515.93|513.05|0
1646061690000|2022-02-28 15:21:30|516.03|513.15|514.5|511.62|516.48|513.6|514.5|511.62|0
1646061700000|2022-02-28 15:21:40|516.39|513.51|516.95|514.07|516.95|514.07|516.39|513.51|0
1646061710000|2022-02-28 15:21:50|514.73|511.85|514.73|511.85|515.84|512.96|514.73|511.85|0
1646061720000|2022-02-28 15:22:00|515.29|512.41|515.2|512.32|515.84|512.96|515.2|512.32|0
1646061730000|2022-02-28 15:22:10|514.92|512.04|514.18|511.3|514.92|512.04|513.26|510.38|0
1646061740000|2022-02-28 15:22:20|514.36|511.48|514.73|511.85|514.73|511.85|514.18|511.3|0
1646061750000|2022-02-28 15:22:30|514.92|512.04|513.63|510.75|514.92|512.04|513.63|510.75|0
1646061760000|2022-02-28 15:22:40|513.44|510.56|511.29|508.41|513.72|510.84|511.29|508.41|0
1646061770000|2022-02-28 15:22:50|511.85|508.97|512.58|509.7|512.58|509.7|511.85|508.97|0
1646061780000|2022-02-28 15:23:00|511.85|508.97|513.05|510.17|513.05|510.17|511.85|508.97|0
1646061790000|2022-02-28 15:23:10|513.5|510.62|514.24|511.36|514.24|511.36|513.5|510.62|0
1646061800000|2022-02-28 15:23:20|513.79|510.91|514.8|511.92|514.98|512.1|513.79|510.91|0
1646061810000|2022-02-28 15:23:30|514.43|511.55|513.69|510.81|514.43|511.55|513.69|510.81|0
1646061820000|2022-02-28 15:23:40|512.95|510.07|513.32|510.44|513.32|510.44|512.95|510.07|0
1646061830000|2022-02-28 15:23:50|513.5|510.62|513.69|510.81|513.87|510.99|513.5|510.62|0
1646061840000|2022-02-28 15:24:00|513.23|510.35|513.5|510.62|513.5|510.62|512.77|509.89|0
1646061850000|2022-02-28 15:24:10|513.6|510.72|514.06|511.18|514.24|511.36|513.6|510.72|0
1646061860000|2022-02-28 15:24:20|513.97|511.09|513.14|510.26|513.97|511.09|513.14|510.26|0
1646061870000|2022-02-28 15:24:30|512.95|510.07|512.58|509.7|512.95|510.07|512.58|509.7|0
1646061880000|2022-02-28 15:24:40|512.21|509.33|512.21|509.33|512.58|509.7|512.21|509.33|0
1646061890000|2022-02-28 15:24:50|512.31|509.43|513.69|510.81|513.69|510.81|512.31|509.43|0
1646061900000|2022-02-28 15:25:00|513.14|510.26|513.32|510.44|513.5|510.62|513.14|510.26|0
1646061910000|2022-02-28 15:25:10|513.05|510.17|512.95|510.07|513.05|510.17|512.58|509.7|0
1646061920000|2022-02-28 15:25:20|512.77|509.89|513.5|510.62|513.5|510.62|512.77|509.89|0
1646061930000|2022-02-28 15:25:30|513.32|510.44|512.95|510.07|514.06|511.18|512.95|510.07|0
1646061950000|2022-02-28 15:25:50|513.32|510.44|514.61|511.73|514.61|511.73|512.95|510.07|0
1646061960000|2022-02-28 15:26:00|515.35|512.47|515.45|512.57|515.91|513.03|515.17|512.29|0
1646061970000|2022-02-28 15:26:10|515.35|512.47|516.09|513.21|516.09|513.21|515.35|512.47|0
1646061980000|2022-02-28 15:26:20|516.37|513.49|515.91|513.03|516.37|513.49|515.91|513.03|0
1646061990000|2022-02-28 15:26:30|516.09|513.21|515.72|512.84|516.09|513.21|515.72|512.84|0
1646062000000|2022-02-28 15:26:40|515.54|512.66|515.91|513.03|516.28|513.4|515.54|512.66|0
1646062010000|2022-02-28 15:26:50|515.54|512.66|514.98|512.1|515.54|512.66|514.98|512.1|0
1646062020000|2022-02-28 15:27:00|514.8|511.92|515.35|512.47|515.45|512.57|514.8|511.92|0
1646062030000|2022-02-28 15:27:10|515.72|512.84|514.98|512.1|515.72|512.84|514.98|512.1|0
1646062040000|2022-02-28 15:27:20|514.61|511.73|513.87|510.99|514.61|511.73|513.87|510.99|0
1646062050000|2022-02-28 15:27:30|514.06|511.18|514.06|511.18|514.06|511.18|513.69|510.81|0
1646062060000|2022-02-28 15:27:40|513.69|510.81|512.58|509.7|513.87|510.99|512.58|509.7|0
1646062070000|2022-02-28 15:27:50|512.03|509.15|511.48|508.6|512.03|509.15|511.48|508.6|0
1646062080000|2022-02-28 15:28:00|511.29|508.41|510.19|507.31|511.29|508.41|510.19|507.31|0
1646062090000|2022-02-28 15:28:10|510.37|507.49|510.37|507.49|511.11|508.23|510.37|507.49|0
1646062100000|2022-02-28 15:28:20|510.28|507.4|510.37|507.49|510.37|507.49|510.28|507.4|0
1646062110000|2022-02-28 15:28:30|510.19|507.31|511.29|508.41|511.29|508.41|510.19|507.31|0
1646062120000|2022-02-28 15:28:40|511.11|508.23|510.92|508.04|511.11|508.23|510.92|508.04|0
1646062130000|2022-02-28 15:28:50|511.11|508.23|510.37|507.49|511.11|508.23|509.64|506.76|0
1646062140000|2022-02-28 15:29:00|510.19|507.31|509.64|506.76|510.19|507.31|509.45|506.57|0
1646062150000|2022-02-28 15:29:10|509.27|506.39|509.27|506.39|509.82|506.94|509.27|506.39|0
1646062160000|2022-02-28 15:29:20|509.08|506.2|509.08|506.2|509.08|506.2|508.72|505.84|0
1646062170000|2022-02-28 15:29:30|509.45|506.57|510.92|508.04|510.92|508.04|509.45|506.57|0
1646062180000|2022-02-28 15:29:40|511.99|509.11|509.34|506.46|511.99|509.11|509.34|506.46|0
1646062190000|2022-02-28 15:29:50|510.08|507.2|511.56|508.68|511.56|508.68|510.08|507.2|0
1646062200000|2022-02-28 15:30:00|511.93|509.05|510.82|507.94|511.93|509.05|510.82|507.94|0
1646062210000|2022-02-28 15:30:10|511|508.12|510.63|507.75|511|508.12|510.36|507.48|0
1646062220000|2022-02-28 15:30:20|511.19|508.31|509.53|506.65|511.19|508.31|509.53|506.65|0
1646062230000|2022-02-28 15:30:30|509.71|506.83|508.79|505.91|509.71|506.83|508.79|505.91|0
1646062240000|2022-02-28 15:30:40|508.6|505.72|508.42|505.54|508.6|505.72|508.15|505.27|0
1646062250000|2022-02-28 15:30:50|507.96|505.08|508.05|505.17|508.33|505.45|507.96|505.08|0
1646062260000|2022-02-28 15:31:00|508.42|505.54|507.23|504.35|508.42|505.54|507.23|504.35|0
1646062270000|2022-02-28 15:31:10|507.5|504.62|507.41|504.53|507.5|504.62|507.04|504.16|0
1646062280000|2022-02-28 15:31:20|507.32|504.44|507.68|504.8|507.68|504.8|507.13|504.25|0
1646062290000|2022-02-28 15:31:30|508.05|505.17|507.68|504.8|508.24|505.36|507.68|504.8|0
1646062300000|2022-02-28 15:31:40|507.31|504.43|506.4|503.52|507.31|504.43|506.4|503.52|0
1646062310000|2022-02-28 15:31:50|506.58|503.7|506.58|503.7|506.76|503.88|506.58|503.7|0
1646062320000|2022-02-28 15:32:00|506.4|503.52|505.66|502.78|506.4|503.52|505.66|502.78|0
1646062330000|2022-02-28 15:32:10|505.29|502.41|505.66|502.78|505.84|502.96|505.29|502.41|0
1646062340000|2022-02-28 15:32:20|505.84|502.96|505.76|502.88|505.84|502.96|505.66|502.78|0
1646062350000|2022-02-28 15:32:30|506.21|503.33|506.4|503.52|506.4|503.52|506.21|503.33|0
1646062360000|2022-02-28 15:32:40|506.49|503.61|505.66|502.78|506.49|503.61|505.66|502.78|0
1646062370000|2022-02-28 15:32:50|505.84|502.96|504.93|502.05|505.84|502.96|504.74|501.86|0
1646062380000|2022-02-28 15:33:00|504.74|501.86|503.83|500.95|504.74|501.86|503.64|500.76|0
1646062390000|2022-02-28 15:33:10|503.46|500.58|503.28|500.4|503.46|500.58|503.09|500.21|0
1646062400000|2022-02-28 15:33:20|503.37|500.49|504.19|501.31|504.19|501.31|503.37|500.49|0
1646062410000|2022-02-28 15:33:30|503.82|500.94|503.55|500.67|504.38|501.5|503.55|500.67|0
1646062420000|2022-02-28 15:33:40|503.64|500.76|503|500.12|503.64|500.76|502.91|500.03|0
1646062430000|2022-02-28 15:33:50|503.09|500.21|502.18|499.3|503.09|500.21|502.18|499.3|0
1646062440000|2022-02-28 15:34:00|502.36|499.48|501.99|499.11|502.54|499.66|501.99|499.11|0
1646062450000|2022-02-28 15:34:10|502.18|499.3|503|500.12|503.09|500.21|502.18|499.3|0
1646062460000|2022-02-28 15:34:20|502.91|500.03|503.09|500.21|503.27|500.39|502.91|500.03|0
1646062470000|2022-02-28 15:34:30|502.91|500.03|506.58|503.7|506.58|503.7|502.91|500.03|0
1646062480000|2022-02-28 15:34:40|506.21|503.33|505.66|502.78|506.39|503.51|505.66|502.78|0
1646062490000|2022-02-28 15:34:50|506.21|503.33|507.31|504.43|507.68|504.8|506.21|503.33|0
1646062500000|2022-02-28 15:35:00|506.76|503.88|507.13|504.25|507.41|504.53|506.67|503.79|0
1646062510000|2022-02-28 15:35:10|506.58|503.7|505.11|502.23|506.58|503.7|505.11|502.23|0
1646062520000|2022-02-28 15:35:20|504.92|502.04|505.29|502.41|505.29|502.41|504.92|502.04|0
1646062530000|2022-02-28 15:35:30|504.74|501.86|505.11|502.23|505.11|502.23|504.74|501.86|0
1646062540000|2022-02-28 15:35:40|505.02|502.14|504.19|501.31|505.02|502.14|504.19|501.31|0
1646062550000|2022-02-28 15:35:50|503.82|500.94|502.72|499.84|503.82|500.94|502.72|499.84|0
1646062560000|2022-02-28 15:36:00|503.64|500.76|503.82|500.94|504.37|501.49|503.64|500.76|0
1646062570000|2022-02-28 15:36:10|503.09|500.21|504.01|501.13|504.01|501.13|503.09|500.21|0
1646062580000|2022-02-28 15:36:20|504.19|501.31|503.64|500.76|504.56|501.68|503.64|500.76|0
1646062590000|2022-02-28 15:36:30|503.09|500.21|502.72|499.84|503.09|500.21|502.72|499.84|0
1646062600000|2022-02-28 15:36:40|502.54|499.66|502.36|499.48|502.54|499.66|502.27|499.39|0
1646062610000|2022-02-28 15:36:50|502.18|499.3|501.08|498.2|502.18|499.3|501.08|498.2|0
1646062620000|2022-02-28 15:37:00|501.17|498.29|500.35|497.47|501.17|498.29|500.35|497.47|0
1646062630000|2022-02-28 15:37:10|500.16|497.28|502.72|499.84|502.72|499.84|500.16|497.28|0
1646062640000|2022-02-28 15:37:20|502.91|500.03|503.27|500.39|503.27|500.39|502.54|499.66|0
1646062650000|2022-02-28 15:37:30|502.72|499.84|502.64|499.76|502.72|499.84|502.54|499.66|0
1646062660000|2022-02-28 15:37:40|502.36|499.48|502.72|499.84|502.72|499.84|502.36|499.48|0
1646062670000|2022-02-28 15:37:50|503.09|500.21|502.72|499.84|503.09|500.21|502.72|499.84|0
1646062680000|2022-02-28 15:38:00|502.18|499.3|501.99|499.11|502.36|499.48|501.9|499.02|0
1646062690000|2022-02-28 15:38:10|502.36|499.48|499.98|497.1|502.36|499.48|499.98|497.1|0
1646062700000|2022-02-28 15:38:20|499.35|496.47|497.07|494.19|499.62|496.74|497.07|494.19|0
1646062710000|2022-02-28 15:38:30|496.52|493.64|497.07|494.19|497.25|494.37|496.52|493.64|0
1646062720000|2022-02-28 15:38:40|498.16|495.28|497.43|494.55|498.16|495.28|497.25|494.37|0
1646062730000|2022-02-28 15:38:50|497.25|494.37|497.98|495.1|498.89|496.01|497.25|494.37|0
1646062740000|2022-02-28 15:39:00|498.52|495.64|496.98|494.1|498.52|495.64|496.98|494.1|0
1646062750000|2022-02-28 15:39:10|497.43|494.55|497.25|494.37|497.61|494.73|497.25|494.37|0
1646062760000|2022-02-28 15:39:20|497.61|494.73|498.34|495.46|498.34|495.46|497.61|494.73|0
1646062770000|2022-02-28 15:39:30|497.98|495.1|497.79|494.91|498.16|495.28|497.79|494.91|0
1646062780000|2022-02-28 15:39:40|497.43|494.55|497.79|494.91|497.79|494.91|497.43|494.55|0
1646062790000|2022-02-28 15:39:50|497.61|494.73|497.43|494.55|497.61|494.73|497.43|494.55|0
1646062800000|2022-02-28 15:40:00|497.06|494.18|496.52|493.64|497.06|494.18|496.16|493.28|0
1646062810000|2022-02-28 15:40:10|496.7|493.82|497.79|494.91|497.79|494.91|496.7|493.82|0
1646062820000|2022-02-28 15:40:20|497.06|494.18|496.7|493.82|497.06|494.18|496.7|493.82|0
1646062830000|2022-02-28 15:40:30|496.43|493.55|496.34|493.46|496.52|493.64|496.34|493.46|0
1646062840000|2022-02-28 15:40:40|495.79|492.91|495.97|493.09|495.97|493.09|495.79|492.91|0
1646062850000|2022-02-28 15:40:50|495.61|492.73|495.06|492.18|495.61|492.73|494.34|491.46|0
1646062860000|2022-02-28 15:41:00|494.52|491.64|494.88|492|495.06|492.18|494.52|491.64|0
1646062870000|2022-02-28 15:41:10|494.7|491.82|491.98|489.1|494.7|491.82|491.98|489.1|0
1646062880000|2022-02-28 15:41:20|492.71|489.83|495.25|492.37|495.25|492.37|492.71|489.83|0
1646062890000|2022-02-28 15:41:30|494.16|491.28|494.53|491.65|497.56|494.68|494.16|491.28|0
1646062900000|2022-02-28 15:41:40|494.71|491.83|494.53|491.65|494.89|492.01|494.53|491.65|0
1646062910000|2022-02-28 15:41:50|494.35|491.47|493.62|490.74|494.35|491.47|493.44|490.56|0
1646062920000|2022-02-28 15:42:00|493.08|490.2|490.58|487.7|493.53|490.65|490.58|487.7|0
1646062930000|2022-02-28 15:42:10|490.76|487.88|495.36|492.48|495.36|492.48|490.76|487.88|0
1646062940000|2022-02-28 15:42:20|494.27|491.39|495.36|492.48|495.36|492.48|494.27|491.39|0
1646062950000|2022-02-28 15:42:30|494.81|491.93|493.91|491.03|494.81|491.93|493.91|491.03|0
1646062960000|2022-02-28 15:42:40|493.73|490.85|494.45|491.57|494.81|491.93|493.73|490.85|0
1646062970000|2022-02-28 15:42:50|494.27|491.39|493.18|490.3|494.27|491.39|493.18|490.3|0
1646062980000|2022-02-28 15:43:00|493.55|490.67|492.82|489.94|493.55|490.67|492.82|489.94|0
1646062990000|2022-02-28 15:43:10|493|490.12|491.92|489.04|493|490.12|491.92|489.04|0
1646063000000|2022-02-28 15:43:20|492.01|489.13|491.92|489.04|492.01|489.13|491.74|488.86|0
1646063010000|2022-02-28 15:43:30|491.74|488.86|491.92|489.04|492.1|489.22|491.74|488.86|0
1646063020000|2022-02-28 15:43:40|492.82|489.94|492.28|489.4|492.82|489.94|491.92|489.04|0
1646063030000|2022-02-28 15:43:50|492.82|489.94|492.46|489.58|493|490.12|492.46|489.58|0
1646063040000|2022-02-28 15:44:00|492.64|489.76|493.73|490.85|493.73|490.85|492.64|489.76|0
1646063050000|2022-02-28 15:44:10|494.27|491.39|494.45|491.57|494.45|491.57|494.27|491.39|0
1646063060000|2022-02-28 15:44:20|494.18|491.3|493.18|490.3|494.27|491.39|493.18|490.3|0
1646063070000|2022-02-28 15:44:30|492.82|489.94|492.92|490.04|493.18|490.3|492.82|489.94|0
1646063080000|2022-02-28 15:44:40|493|490.12|492.46|489.58|493|490.12|492.46|489.58|0
1646063090000|2022-02-28 15:44:50|492.37|489.49|492.28|489.4|492.37|489.49|492.28|489.4|0
1646063100000|2022-02-28 15:45:00|492.55|489.67|491.56|488.68|492.55|489.67|491.56|488.68|0
1646063110000|2022-02-28 15:45:10|491.38|488.5|490.75|487.87|491.56|488.68|490.75|487.87|0
1646063120000|2022-02-28 15:45:20|491.29|488.41|492.46|489.58|492.46|489.58|491.29|488.41|0
1646063130000|2022-02-28 15:45:30|492.64|489.76|492.82|489.94|492.82|489.94|492.19|489.31|0
1646063140000|2022-02-28 15:45:40|492.55|489.67|492.64|489.76|492.64|489.76|492.46|489.58|0
1646063150000|2022-02-28 15:45:50|492.46|489.58|492.28|489.4|492.46|489.58|492.1|489.22|0
1646063160000|2022-02-28 15:46:00|492.55|489.67|492.28|489.4|492.82|489.94|492.28|489.4|0
1646063170000|2022-02-28 15:46:10|492.64|489.76|492.28|489.4|493.18|490.3|492.28|489.4|0
1646063180000|2022-02-28 15:46:20|491.92|489.04|492.46|489.58|492.46|489.58|491.92|489.04|0
1646063190000|2022-02-28 15:46:30|492.82|489.94|492.82|489.94|492.82|489.94|492.64|489.76|0
1646063200000|2022-02-28 15:46:40|493.18|490.3|492.82|489.94|493.36|490.48|492.82|489.94|0
1646063210000|2022-02-28 15:46:50|493.36|490.48|493.18|490.3|493.36|490.48|492.82|489.94|0
1646063220000|2022-02-28 15:47:00|493.1|490.22|493.28|490.4|493.28|490.4|492.82|489.94|0
1646063230000|2022-02-28 15:47:10|493.18|490.3|492.64|489.76|493.18|490.3|492.64|489.76|0
1646063240000|2022-02-28 15:47:20|493.18|490.3|493.1|490.22|493.18|490.3|492.82|489.94|0
1646063250000|2022-02-28 15:47:30|493.18|490.3|493.36|490.48|493.46|490.58|492.82|489.94|0
1646063260000|2022-02-28 15:47:40|492.46|489.58|492.1|489.22|492.64|489.76|492.1|489.22|0
1646063270000|2022-02-28 15:47:50|491.92|489.04|494.63|491.75|494.63|491.75|491.92|489.04|0
1646063280000|2022-02-28 15:48:00|493.91|491.03|495.35|492.47|495.35|492.47|493.91|491.03|0
1646063290000|2022-02-28 15:48:10|495.17|492.29|495.54|492.66|495.72|492.84|495.17|492.29|0
1646063300000|2022-02-28 15:48:20|495.99|493.11|495.99|493.11|495.99|493.11|495.9|493.02|0
1646063310000|2022-02-28 15:48:30|495.81|492.93|494.91|492.03|495.81|492.93|494.45|491.57|0
1646063320000|2022-02-28 15:48:40|494.81|491.93|494.45|491.57|494.81|491.93|494.09|491.21|0
1646063330000|2022-02-28 15:48:50|495.35|492.47|495.54|492.66|496.08|493.2|495.35|492.47|0
1646063340000|2022-02-28 15:49:00|494.81|491.93|494.09|491.21|494.81|491.93|494.09|491.21|0
1646063350000|2022-02-28 15:49:10|494.27|491.39|494.27|491.39|494.63|491.75|494.27|491.39|0
1646063360000|2022-02-28 15:49:20|494.09|491.21|494.36|491.48|494.81|491.93|494.09|491.21|0
1646063370000|2022-02-28 15:49:30|494.45|491.57|494.45|491.57|494.81|491.93|494.45|491.57|0
1646063380000|2022-02-28 15:49:40|494.81|491.93|495.72|492.84|495.72|492.84|494.81|491.93|0
1646063390000|2022-02-28 15:49:50|495.9|493.02|495.72|492.84|495.9|493.02|495.72|492.84|0
1646063400000|2022-02-28 15:50:00|495.81|492.93|495.9|493.02|496.08|493.2|495.81|492.93|0
1646063410000|2022-02-28 15:50:10|496.26|493.38|496.17|493.29|496.8|493.92|496.17|493.29|0
1646063420000|2022-02-28 15:50:20|496.08|493.2|495.54|492.66|496.08|493.2|495.54|492.66|0
1646063430000|2022-02-28 15:50:30|495.72|492.84|495.63|492.75|495.72|492.84|495.63|492.75|0
1646063440000|2022-02-28 15:50:40|495.72|492.84|496.17|493.29|496.44|493.56|495.72|492.84|0
1646063450000|2022-02-28 15:50:50|496.8|493.92|496.99|494.11|497.17|494.29|496.8|493.92|0
1646063460000|2022-02-28 15:51:00|497.35|494.47|495.9|493.02|497.35|494.47|495.9|493.02|0
1646063470000|2022-02-28 15:51:10|495.35|492.47|496.8|493.92|496.8|493.92|495.35|492.47|0
1646063480000|2022-02-28 15:51:20|496.62|493.74|496.08|493.2|496.62|493.74|496.08|493.2|0
1646063490000|2022-02-28 15:51:30|495.53|492.65|494.45|491.57|495.53|492.65|494.45|491.57|0
1646063500000|2022-02-28 15:51:40|494.54|491.66|494.63|491.75|494.81|491.93|494.45|491.57|0
1646063510000|2022-02-28 15:51:50|494.81|491.93|494.45|491.57|494.81|491.93|494.18|491.3|0
1646063520000|2022-02-28 15:52:00|494.09|491.21|494.09|491.21|494.09|491.21|493.72|490.84|0
1646063530000|2022-02-28 15:52:10|494.27|491.39|493.18|490.3|494.27|491.39|492.91|490.03|0
1646063540000|2022-02-28 15:52:20|493.82|490.94|494.09|491.21|494.09|491.21|493.82|490.94|0
1646063550000|2022-02-28 15:52:30|493.46|490.58|492.55|489.67|493.46|490.58|492.55|489.67|0
1646063560000|2022-02-28 15:52:40|491.92|489.04|491.56|488.68|491.92|489.04|491.56|488.68|0
1646063570000|2022-02-28 15:52:50|491.74|488.86|491.92|489.04|492.1|489.22|491.74|488.86|0
1646063580000|2022-02-28 15:53:00|491.38|488.5|492.46|489.58|492.46|489.58|491.38|488.5|0
1646063590000|2022-02-28 15:53:10|493|490.12|493.18|490.3|493.18|490.3|492.73|489.85|0
1646063600000|2022-02-28 15:53:20|493.36|490.48|493.36|490.48|493.9|491.02|493.36|490.48|0
1646063610000|2022-02-28 15:53:30|493.27|490.39|494.54|491.66|494.54|491.66|493.27|490.39|0
1646063620000|2022-02-28 15:53:40|494.45|491.57|494.63|491.75|494.63|491.75|494.45|491.57|0
1646063630000|2022-02-28 15:53:50|494.99|492.11|494.99|492.11|494.99|492.11|494.81|491.93|0
1646063640000|2022-02-28 15:54:00|494.81|491.93|495.53|492.65|495.53|492.65|494.81|491.93|0
1646063650000|2022-02-28 15:54:10|494.63|491.75|494.63|491.75|495.08|492.2|494.45|491.57|0
1646063660000|2022-02-28 15:54:20|494.45|491.57|494|491.12|494.63|491.75|494|491.12|0
1646063670000|2022-02-28 15:54:30|494.27|491.39|494.08|491.2|494.27|491.39|493.9|491.02|0
1646063680000|2022-02-28 15:54:40|494.45|491.57|494.63|491.75|494.81|491.93|494.45|491.57|0
1646063690000|2022-02-28 15:54:50|494.27|491.39|494.9|492.02|495.17|492.29|494.27|491.39|0
1646063700000|2022-02-28 15:55:00|494.63|491.75|493.36|490.48|494.63|491.75|493.36|490.48|0
1646063710000|2022-02-28 15:55:10|493.9|491.02|493|490.12|493.9|491.02|492.64|489.76|0
1646063720000|2022-02-28 15:55:20|492.82|489.94|492.46|489.58|492.82|489.94|492.37|489.49|0
1646063730000|2022-02-28 15:55:30|493|490.12|492.46|489.58|493|490.12|492.46|489.58|0
1646063740000|2022-02-28 15:55:40|492.55|489.67|491.19|488.31|492.55|489.67|491.19|488.31|0
1646063750000|2022-02-28 15:55:50|491.37|488.49|491.37|488.49|491.37|488.49|491.19|488.31|0
1646063760000|2022-02-28 15:56:00|492.28|489.4|492.82|489.94|493.18|490.3|492.28|489.4|0
1646063770000|2022-02-28 15:56:10|493.09|490.21|492.46|489.58|493.09|490.21|492.46|489.58|0
1646063780000|2022-02-28 15:56:20|491.55|488.67|491.55|488.67|491.55|488.67|491.37|488.49|0
1646063790000|2022-02-28 15:56:30|491.73|488.85|491.19|488.31|491.73|488.85|491.19|488.31|0
1646063800000|2022-02-28 15:56:40|490.83|487.95|489.57|486.69|491.19|488.31|489.57|486.69|0
1646063810000|2022-02-28 15:56:50|489.21|486.33|488.67|485.79|489.21|486.33|488.67|485.79|0
1646063820000|2022-02-28 15:57:00|488.49|485.61|490.57|487.69|490.57|487.69|488.49|485.61|0
1646063830000|2022-02-28 15:57:10|491.19|488.31|491.01|488.13|491.19|488.31|490.29|487.41|0
1646063840000|2022-02-28 15:57:20|491.55|488.67|491.37|488.49|491.55|488.67|491.37|488.49|0
1646063850000|2022-02-28 15:57:30|492.36|489.48|490.2|487.32|492.36|489.48|490.02|487.14|0
1646063860000|2022-02-28 15:57:40|490.93|488.05|492.46|489.58|492.46|489.58|490.93|488.05|0
1646063870000|2022-02-28 15:57:50|492.37|489.49|492.18|489.3|492.55|489.67|492.18|489.3|0
1646063880000|2022-02-28 15:58:00|492.91|490.03|492.28|489.4|492.91|490.03|492.28|489.4|0
1646063890000|2022-02-28 15:58:10|492.73|489.85|492.91|490.03|493.09|490.21|492.73|489.85|0
1646063900000|2022-02-28 15:58:20|492.73|489.85|492.55|489.67|493.09|490.21|492.55|489.67|0
1646063910000|2022-02-28 15:58:30|492.73|489.85|491.46|488.58|492.91|490.03|491.46|488.58|0
1646063920000|2022-02-28 15:58:40|491.37|488.49|491.1|488.22|491.37|488.49|490.83|487.95|0
1646063930000|2022-02-28 15:58:50|490.02|487.14|490.2|487.32|490.2|487.32|490.02|487.14|0
1646063940000|2022-02-28 15:59:00|489.66|486.78|490.38|487.5|490.92|488.04|489.66|486.78|0
1646063950000|2022-02-28 15:59:10|490.56|487.68|490.74|487.86|490.74|487.86|490.29|487.41|0
1646063960000|2022-02-28 15:59:20|490.38|487.5|491.1|488.22|491.1|488.22|490.38|487.5|0
1646063970000|2022-02-28 15:59:30|491.28|488.4|490.92|488.04|491.28|488.4|490.74|487.86|0
1646063980000|2022-02-28 15:59:40|490.83|487.95|491.1|488.22|491.1|488.22|490.47|487.59|0
1646063990000|2022-02-28 15:59:50|490.92|488.04|489.84|486.96|490.92|488.04|489.84|486.96|0
1646064000000|2022-02-28 16:00:00|489.3|486.42|489.11|486.23|489.3|486.42|489.03|486.15|0
1646064010000|2022-02-28 16:00:10|491.1|488.22|490.92|488.04|491.1|488.22|490.56|487.68|0
1646064020000|2022-02-28 16:00:20|490.74|487.86|490.92|488.04|491.1|488.22|490.74|487.86|0
1646064030000|2022-02-28 16:00:30|490.74|487.86|490.02|487.14|490.74|487.86|490.02|487.14|0
1646064040000|2022-02-28 16:00:40|489.84|486.96|489.11|486.23|489.84|486.96|489.11|486.23|0
1646064050000|2022-02-28 16:00:50|489.48|486.6|489.66|486.78|489.66|486.78|489.11|486.23|0
1646064060000|2022-02-28 16:01:00|489.21|486.33|489.57|486.69|489.84|486.96|489.21|486.33|0
1646064070000|2022-02-28 16:01:10|489.47|486.59|488.75|485.87|489.84|486.96|488.75|485.87|0
1646064080000|2022-02-28 16:01:20|487.85|484.97|488.67|485.79|488.67|485.79|487.85|484.97|0
1646064090000|2022-02-28 16:01:30|489.03|486.15|488.93|486.05|489.03|486.15|488.93|486.05|0
1646064100000|2022-02-28 16:01:40|489.03|486.15|489.21|486.33|489.21|486.33|488.93|486.05|0
1646064110000|2022-02-28 16:01:50|489.66|486.78|488.57|485.69|489.66|486.78|488.57|485.69|0
1646064120000|2022-02-28 16:02:00|488.75|485.87|489.29|486.41|489.29|486.41|488.21|485.33|0
1646064130000|2022-02-28 16:02:10|489.57|486.69|489.65|486.77|489.65|486.77|488.75|485.87|0
1646064140000|2022-02-28 16:02:20|489.47|486.59|489.47|486.59|489.65|486.77|489.47|486.59|0
1646064150000|2022-02-28 16:02:30|488.67|485.79|488.03|485.15|488.67|485.79|488.03|485.15|0
1646064160000|2022-02-28 16:02:40|488.21|485.33|487.59|484.71|488.21|485.33|487.59|484.71|0
1646064170000|2022-02-28 16:02:50|487.77|484.89|487.59|484.71|487.95|485.07|487.59|484.71|0
1646064180000|2022-02-28 16:03:00|487.95|485.07|489.11|486.23|489.11|486.23|487.77|484.89|0
1646064190000|2022-02-28 16:03:10|489.47|486.59|489.83|486.95|490.38|487.5|489.47|486.59|0
1646064200000|2022-02-28 16:03:20|490.02|487.14|489.65|486.77|490.02|487.14|489.65|486.77|0
1646064210000|2022-02-28 16:03:30|489.83|486.95|488.75|485.87|489.83|486.95|488.75|485.87|0
1646064220000|2022-02-28 16:03:40|488.93|486.05|488.03|485.15|488.93|486.05|487.67|484.79|0
1646064230000|2022-02-28 16:03:50|487.67|484.79|487.67|484.79|487.67|484.79|487.31|484.43|0
1646064240000|2022-02-28 16:04:00|487.31|484.43|487.31|484.43|487.31|484.43|487.31|484.43|0
1646064250000|2022-02-28 16:04:10|487.13|484.25|486.41|483.53|487.13|484.25|486.41|483.53|0
1646064260000|2022-02-28 16:04:20|485.88|483|486.69|483.81|486.69|483.81|485.88|483|0
1646064270000|2022-02-28 16:04:30|486.59|483.71|486.59|483.71|486.59|483.71|486.23|483.35|0
1646064280000|2022-02-28 16:04:40|486.51|483.63|487.05|484.17|487.05|484.17|486.51|483.63|0
1646064290000|2022-02-28 16:04:50|486.95|484.07|487.67|484.79|487.67|484.79|486.95|484.07|0
1646064300000|2022-02-28 16:05:00|487.49|484.61|488.21|485.33|488.21|485.33|487.49|484.61|0
1646064310000|2022-02-28 16:05:10|488.39|485.51|489.75|486.87|489.75|486.87|488.39|485.51|0
1646064320000|2022-02-28 16:05:20|489.57|486.69|490.01|487.13|490.01|487.13|489.57|486.69|0
1646064330000|2022-02-28 16:05:30|489.75|486.87|489.57|486.69|489.83|486.95|489.57|486.69|0
1646064340000|2022-02-28 16:05:40|489.39|486.51|489.11|486.23|489.39|486.51|488.75|485.87|0
1646064350000|2022-02-28 16:05:50|489.47|486.59|488.93|486.05|489.47|486.59|488.93|486.05|0
1646064360000|2022-02-28 16:06:00|489.47|486.59|490.01|487.13|490.01|487.13|489.47|486.59|0
1646064370000|2022-02-28 16:06:10|489.93|487.05|490.19|487.31|490.92|488.04|489.93|487.05|0
1646064380000|2022-02-28 16:06:20|490.01|487.13|489.29|486.41|490.01|487.13|489.29|486.41|0
1646064390000|2022-02-28 16:06:30|489.57|486.69|488.75|485.87|489.65|486.77|488.75|485.87|0
1646064400000|2022-02-28 16:06:40|488.93|486.05|488.75|485.87|488.93|486.05|488.75|485.87|0
1646064410000|2022-02-28 16:06:50|489.65|486.77|490.19|487.31|490.37|487.49|489.65|486.77|0
1646064420000|2022-02-28 16:07:00|490.37|487.49|491.1|488.22|491.19|488.31|490.19|487.31|0
1646064430000|2022-02-28 16:07:10|491.46|488.58|490.92|488.04|491.46|488.58|490.37|487.49|0
1646064440000|2022-02-28 16:07:20|490.37|487.49|489.83|486.95|490.37|487.49|489.65|486.77|0
1646064450000|2022-02-28 16:07:30|489.65|486.77|490.19|487.31|490.19|487.31|489.65|486.77|0
1646064460000|2022-02-28 16:07:40|490.29|487.41|490.29|487.41|490.29|487.41|490.19|487.31|0
1646064470000|2022-02-28 16:07:50|490.37|487.49|489.75|486.87|490.37|487.49|489.75|486.87|0
1646064480000|2022-02-28 16:08:00|489.65|486.77|490.19|487.31|490.19|487.31|489.47|486.59|0
1646064490000|2022-02-28 16:08:10|490.01|487.13|489.65|486.77|490.01|487.13|489.47|486.59|0
1646064500000|2022-02-28 16:08:20|489.93|487.05|490.19|487.31|490.55|487.67|489.93|487.05|0
1646064510000|2022-02-28 16:08:30|489.83|486.95|490.19|487.31|490.19|487.31|489.47|486.59|0
1646064520000|2022-02-28 16:08:40|489.47|486.59|490.92|488.04|490.92|488.04|489.47|486.59|0
1646064530000|2022-02-28 16:08:50|490.83|487.95|490.01|487.13|490.83|487.95|490.01|487.13|0
1646064540000|2022-02-28 16:09:00|490.11|487.23|491.46|488.58|491.46|488.58|490.11|487.23|0
1646064550000|2022-02-28 16:09:10|491.28|488.4|491.19|488.31|491.28|488.4|491.19|488.31|0
1646064560000|2022-02-28 16:09:20|491.1|488.22|491.28|488.4|491.28|488.4|491.1|488.22|0
1646064570000|2022-02-28 16:09:30|491.1|488.22|491.1|488.22|491.46|488.58|490.83|487.95|0
1646064580000|2022-02-28 16:09:40|491.28|488.4|490.73|487.85|491.28|488.4|490.73|487.85|0
1646064590000|2022-02-28 16:09:50|490.37|487.49|489.75|486.87|490.55|487.67|489.75|486.87|0
1646064600000|2022-02-28 16:10:00|489.65|486.77|489.93|487.05|489.93|487.05|489.47|486.59|0
1646064610000|2022-02-28 16:10:10|489.47|486.59|489.83|486.95|489.83|486.95|489.39|486.51|0
1646064620000|2022-02-28 16:10:20|490.01|487.13|489.47|486.59|490.01|487.13|489.29|486.41|0
1646064630000|2022-02-28 16:10:30|490.01|487.13|490.19|487.31|490.19|487.31|489.83|486.95|0
1646064640000|2022-02-28 16:10:40|490.01|487.13|491.64|488.76|491.64|488.76|489.83|486.95|0
1646064650000|2022-02-28 16:10:50|491.46|488.58|492|489.12|492|489.12|491.46|488.58|0
1646064660000|2022-02-28 16:11:00|492.27|489.39|492.9|490.02|492.9|490.02|492.27|489.39|0
1646064670000|2022-02-28 16:11:10|493.08|490.2|492.36|489.48|493.08|490.2|492.36|489.48|0
1646064680000|2022-02-28 16:11:20|491.82|488.94|491.1|488.22|491.82|488.94|491.1|488.22|0
1646064690000|2022-02-28 16:11:30|491.46|488.58|491.82|488.94|491.82|488.94|491.28|488.4|0
1646064700000|2022-02-28 16:11:40|491.28|488.4|491.37|488.49|491.46|488.58|491.19|488.31|0
1646064710000|2022-02-28 16:11:50|490.55|487.67|488.75|485.87|490.55|487.67|488.75|485.87|0
1646064720000|2022-02-28 16:12:00|489.47|486.59|488.57|485.69|489.47|486.59|488.57|485.69|0
1646064730000|2022-02-28 16:12:10|488.12|485.24|486.95|484.07|488.12|485.24|486.95|484.07|0
1646064740000|2022-02-28 16:12:20|487.13|484.25|487.85|484.97|487.85|484.97|487.13|484.25|0
1646064750000|2022-02-28 16:12:30|488.39|485.51|487.67|484.79|488.39|485.51|487.67|484.79|0
1646064760000|2022-02-28 16:12:40|487.85|484.97|488.57|485.69|488.57|485.69|487.85|484.97|0
1646064770000|2022-02-28 16:12:50|487.85|484.97|488.39|485.51|488.39|485.51|487.85|484.97|0
1646064780000|2022-02-28 16:13:00|487.67|484.79|487.67|484.79|487.67|484.79|487.13|484.25|0
1646064790000|2022-02-28 16:13:10|487.49|484.61|487.13|484.25|487.49|484.61|486.95|484.07|0
1646064800000|2022-02-28 16:13:20|487.85|484.97|488.39|485.51|488.66|485.78|487.85|484.97|0
1646064810000|2022-02-28 16:13:30|488.75|485.87|488.75|485.87|489.11|486.23|488.57|485.69|0
1646064820000|2022-02-28 16:13:40|488.48|485.6|488.75|485.87|488.93|486.05|488.48|485.6|0
1646064830000|2022-02-28 16:13:50|489.2|486.32|488.03|485.15|489.2|486.32|488.03|485.15|0
1646064840000|2022-02-28 16:14:00|488.48|485.6|488.57|485.69|489.11|486.23|488.48|485.6|0
1646064850000|2022-02-28 16:14:10|489.47|486.59|489.11|486.23|489.47|486.59|488.75|485.87|0
1646064860000|2022-02-28 16:14:20|488.93|486.05|488.21|485.33|488.93|486.05|488.21|485.33|0
1646064870000|2022-02-28 16:14:30|489.47|486.59|490.01|487.13|490.01|487.13|489.47|486.59|0
1646064880000|2022-02-28 16:14:40|489.65|486.77|490.55|487.67|490.55|487.67|489.65|486.77|0
1646064890000|2022-02-28 16:14:50|490.37|487.49|491.09|488.21|491.09|488.21|490.37|487.49|0
1646064900000|2022-02-28 16:15:00|490.55|487.67|489.65|486.77|490.55|487.67|489.65|486.77|0
1646064910000|2022-02-28 16:15:10|489.83|486.95|489.47|486.59|489.83|486.95|489.47|486.59|0
1646064920000|2022-02-28 16:15:20|489.11|486.23|490.19|487.31|490.19|487.31|489.11|486.23|0
1646064930000|2022-02-28 16:15:30|490.55|487.67|490.91|488.03|490.91|488.03|490.37|487.49|0
1646064940000|2022-02-28 16:15:40|491.09|488.21|490.55|487.67|491.09|488.21|490.55|487.67|0
1646064950000|2022-02-28 16:15:50|490.19|487.31|490.01|487.13|490.19|487.31|490.01|487.13|0
1646064960000|2022-02-28 16:16:00|489.65|486.77|490.01|487.13|490.37|487.49|489.65|486.77|0
1646064970000|2022-02-28 16:16:10|490.55|487.67|490.19|487.31|490.55|487.67|489.65|486.77|0
1646064980000|2022-02-28 16:16:20|490.01|487.13|489.74|486.86|490.01|487.13|489.65|486.77|0
1646064990000|2022-02-28 16:16:30|489.65|486.77|488.93|486.05|489.65|486.77|488.93|486.05|0
1646065000000|2022-02-28 16:16:40|488.39|485.51|488.75|485.87|488.84|485.96|488.39|485.51|0
1646065010000|2022-02-28 16:16:50|488.39|485.51|488.03|485.15|488.39|485.51|487.49|484.61|0
1646065020000|2022-02-28 16:17:00|488.39|485.51|487.67|484.79|488.39|485.51|487.58|484.7|0
1646065030000|2022-02-28 16:17:10|487.85|484.97|487.85|484.97|488.39|485.51|487.85|484.97|0
1646065040000|2022-02-28 16:17:20|488.03|485.15|489.47|486.59|489.47|486.59|488.03|485.15|0
1646065050000|2022-02-28 16:17:30|489.83|486.95|489.29|486.41|489.92|487.04|489.29|486.41|0
1646065060000|2022-02-28 16:17:40|488.75|485.87|488.03|485.15|488.93|486.05|488.03|485.15|0
1646065070000|2022-02-28 16:17:50|487.85|484.97|488.21|485.33|488.21|485.33|487.85|484.97|0
1646065080000|2022-02-28 16:18:00|489.11|486.23|489.11|486.23|489.65|486.77|489.11|486.23|0
1646065090000|2022-02-28 16:18:10|489.65|486.77|489.11|486.23|489.65|486.77|489.11|486.23|0
1646065100000|2022-02-28 16:18:20|488.84|485.96|487.67|484.79|488.84|485.96|487.67|484.79|0
1646065110000|2022-02-28 16:18:30|485.87|482.99|483.99|481.11|485.87|482.99|483.99|481.11|0
1646065120000|2022-02-28 16:18:40|483.9|481.02|484.61|481.73|485.15|482.27|483.9|481.02|0
1646065130000|2022-02-28 16:18:50|484.53|481.65|484.44|481.56|484.61|481.73|484.44|481.56|0
1646065140000|2022-02-28 16:19:00|484.61|481.73|485.15|482.27|485.15|482.27|484.53|481.65|0
1646065150000|2022-02-28 16:19:10|485.33|482.45|485.15|482.27|485.33|482.45|484.97|482.09|0
1646065160000|2022-02-28 16:19:20|485.69|482.81|483.54|480.66|485.69|482.81|483.54|480.66|0
1646065170000|2022-02-28 16:19:30|482.92|480.04|483.72|480.84|483.72|480.84|482.92|480.04|0
1646065180000|2022-02-28 16:19:40|483.9|481.02|484.79|481.91|484.79|481.91|483.9|481.02|0
1646065190000|2022-02-28 16:19:50|485.33|482.45|485.15|482.27|485.6|482.72|485.15|482.27|0
1646065200000|2022-02-28 16:20:00|485.25|482.37|484.97|482.09|485.33|482.45|484.97|482.09|0
1646065210000|2022-02-28 16:20:10|484.61|481.73|484.97|482.09|485.15|482.27|484.61|481.73|0
1646065220000|2022-02-28 16:20:20|484.61|481.73|484.79|481.91|484.97|482.09|484.61|481.73|0
1646065230000|2022-02-28 16:20:30|485.25|482.37|484.97|482.09|485.33|482.45|484.97|482.09|0
1646065240000|2022-02-28 16:20:40|484.79|481.91|484.17|481.29|484.79|481.91|484.17|481.29|0
1646065250000|2022-02-28 16:20:50|483.18|480.3|483|480.12|483.36|480.48|483|480.12|0
1646065260000|2022-02-28 16:21:00|482.47|479.59|483|480.12|483.18|480.3|482.47|479.59|0
1646065270000|2022-02-28 16:21:10|483.18|480.3|483.27|480.39|483.27|480.39|483|480.12|0
1646065280000|2022-02-28 16:21:20|483.18|480.3|483.18|480.3|483.36|480.48|483.18|480.3|0
1646065290000|2022-02-28 16:21:30|484.43|481.55|484.61|481.73|484.61|481.73|484.43|481.55|0
1646065300000|2022-02-28 16:21:40|483.72|480.84|483.27|480.39|483.72|480.84|483.27|480.39|0
1646065310000|2022-02-28 16:21:50|482.74|479.86|483.9|481.02|483.9|481.02|482.74|479.86|0
1646065320000|2022-02-28 16:22:00|484.08|481.2|483.36|480.48|484.08|481.2|483.18|480.3|0
1646065330000|2022-02-28 16:22:10|483|480.12|483.36|480.48|484.26|481.38|483|480.12|0
1646065340000|2022-02-28 16:22:20|483|480.12|482.64|479.76|483|480.12|482.64|479.76|0
1646065350000|2022-02-28 16:22:30|482.46|479.58|482.46|479.58|482.82|479.94|482.46|479.58|0
1646065360000|2022-02-28 16:22:40|482.2|479.32|481.03|478.15|482.29|479.41|481.03|478.15|0
1646065370000|2022-02-28 16:22:50|481.13|478.25|481.31|478.43|481.31|478.43|480.86|477.98|0
1646065380000|2022-02-28 16:23:00|481.66|478.78|482.11|479.23|482.11|479.23|481.66|478.78|0
1646065390000|2022-02-28 16:23:10|482.46|479.58|481.93|479.05|482.46|479.58|481.93|479.05|0
1646065400000|2022-02-28 16:23:20|481.57|478.69|481.39|478.51|481.57|478.69|481.39|478.51|0
1646065410000|2022-02-28 16:23:30|481.03|478.15|480.86|477.98|481.21|478.33|480.86|477.98|0
1646065420000|2022-02-28 16:23:40|481.03|478.15|480.68|477.8|481.03|478.15|480.5|477.62|0
1646065430000|2022-02-28 16:23:50|480.86|477.98|479.96|477.08|480.86|477.98|479.96|477.08|0
1646065440000|2022-02-28 16:24:00|480.14|477.26|481.21|478.33|481.21|478.33|480.14|477.26|0
1646065450000|2022-02-28 16:24:10|481.03|478.15|480.86|477.98|481.03|478.15|480.86|477.98|0
1646065460000|2022-02-28 16:24:20|480.68|477.8|480.5|477.62|480.86|477.98|480.5|477.62|0
1646065470000|2022-02-28 16:24:30|480.68|477.8|480.5|477.62|480.68|477.8|480.5|477.62|0
1646065480000|2022-02-28 16:24:40|480.14|477.26|479.96|477.08|480.23|477.35|479.96|477.08|0
1646065490000|2022-02-28 16:24:50|480.14|477.26|479.79|476.91|480.14|477.26|479.79|476.91|0
1646065500000|2022-02-28 16:25:00|479.96|477.08|480.14|477.26|480.32|477.44|479.79|476.91|0
1646065510000|2022-02-28 16:25:10|480.32|477.44|480.14|477.26|480.5|477.62|480.14|477.26|0
1646065520000|2022-02-28 16:25:20|479.96|477.08|479.96|477.08|479.96|477.08|479.78|476.9|0
1646065530000|2022-02-28 16:25:30|480.32|477.44|480.32|477.44|480.68|477.8|480.32|477.44|0
1646065540000|2022-02-28 16:25:40|480.5|477.62|481.57|478.69|481.57|478.69|480.5|477.62|0
1646065550000|2022-02-28 16:25:50|481.93|479.05|481.57|478.69|481.93|479.05|481.57|478.69|0
1646065560000|2022-02-28 16:26:00|481.75|478.87|481.03|478.15|481.75|478.87|481.03|478.15|0
1646065570000|2022-02-28 16:26:10|481.39|478.51|481.03|478.15|481.39|478.51|481.03|478.15|0
1646065580000|2022-02-28 16:26:20|481.13|478.25|481.21|478.33|481.21|478.33|480.86|477.98|0
1646065590000|2022-02-28 16:26:30|480.14|477.26|478.36|475.48|480.14|477.26|478.36|475.48|0
1646065600000|2022-02-28 16:26:40|478|475.12|477.83|474.95|478.54|475.66|477.83|474.95|0
1646065610000|2022-02-28 16:26:50|478|475.12|478.63|475.75|478.72|475.84|478|475.12|0
1646065620000|2022-02-28 16:27:00|478.72|475.84|478.36|475.48|478.72|475.84|478.36|475.48|0
1646065630000|2022-02-28 16:27:10|478.54|475.66|478.54|475.66|478.54|475.66|478.36|475.48|0
1646065640000|2022-02-28 16:27:20|479.61|476.73|480.32|477.44|480.32|477.44|479.25|476.37|0
1646065650000|2022-02-28 16:27:30|480.85|477.97|480.85|477.97|480.85|477.97|480.85|477.97|0
1646065660000|2022-02-28 16:27:40|481.03|478.15|481.03|478.15|481.39|478.51|481.03|478.15|0
1646065670000|2022-02-28 16:27:50|480.41|477.53|480.32|477.44|480.41|477.53|480.14|477.26|0
1646065680000|2022-02-28 16:28:00|480.5|477.62|480.14|477.26|480.5|477.62|480.14|477.26|0
1646065690000|2022-02-28 16:28:10|479.43|476.55|479.61|476.73|479.61|476.73|479.43|476.55|0
1646065700000|2022-02-28 16:28:20|479.88|477|478.71|475.83|479.88|477|478.71|475.83|0
1646065710000|2022-02-28 16:28:30|478.36|475.48|478.18|475.3|478.54|475.66|478.18|475.3|0
1646065720000|2022-02-28 16:28:40|477.47|474.59|480.39|477.51|480.57|477.69|477.47|474.59|0
1646065730000|2022-02-28 16:28:50|477.82|474.94|475.47|472.59|477.82|474.94|475.47|472.59|0
1646065740000|2022-02-28 16:29:00|475.65|472.77|476.18|473.3|476.18|473.3|475.65|472.77|0
1646065750000|2022-02-28 16:29:10|476.36|473.48|476.9|474.02|476.9|474.02|476.36|473.48|0
1646065760000|2022-02-28 16:29:20|476.36|473.48|475.65|472.77|476.36|473.48|475.65|472.77|0
1646065770000|2022-02-28 16:29:30|475.47|472.59|475.65|472.77|475.65|472.77|475.47|472.59|0
1646065780000|2022-02-28 16:29:40|476.01|473.13|475.83|472.95|476.18|473.3|475.83|472.95|0
1646065790000|2022-02-28 16:29:50|476.18|473.3|476.72|473.84|476.9|474.02|476.18|473.3|0
1646065800000|2022-02-28 16:30:00|476.9|474.02|477.79|474.91|477.96|475.08|476.72|473.84|0
1646065810000|2022-02-28 16:30:10|477.34|474.46|477.43|474.55|477.79|474.91|477.34|474.46|0
1646065820000|2022-02-28 16:30:20|477.07|474.19|476.99|474.11|477.07|474.19|476.99|474.11|0
1646065830000|2022-02-28 16:30:30|476.9|474.02|476.81|473.93|477.07|474.19|476.81|473.93|0
1646065840000|2022-02-28 16:30:40|476.72|473.84|477.07|474.19|477.07|474.19|476.54|473.66|0
1646065850000|2022-02-28 16:30:50|476.99|474.11|476.54|473.66|476.99|474.11|476.54|473.66|0
1646065860000|2022-02-28 16:31:00|476.36|473.48|476.72|473.84|476.72|473.84|476.36|473.48|0
1646065870000|2022-02-28 16:31:10|476.36|473.48|476.1|473.22|476.36|473.48|475.65|472.77|0
1646065880000|2022-02-28 16:31:20|476.36|473.48|475.65|472.77|476.36|473.48|475.65|472.77|0
1646065890000|2022-02-28 16:31:30|475.47|472.59|474.58|471.7|475.47|472.59|474.58|471.7|0
1646065900000|2022-02-28 16:31:40|474.76|471.88|474.85|471.97|474.85|471.97|474.41|471.53|0
1646065910000|2022-02-28 16:31:50|474.58|471.7|475.47|472.59|475.47|472.59|474.58|471.7|0
1646065920000|2022-02-28 16:32:00|475.29|472.41|475.65|472.77|475.65|472.77|475.12|472.24|0
1646065930000|2022-02-28 16:32:10|475.83|472.95|476|473.12|476.18|473.3|475.83|472.95|0
1646065940000|2022-02-28 16:32:20|475.65|472.77|475.39|472.51|475.65|472.77|475.29|472.41|0
1646065950000|2022-02-28 16:32:30|474.94|472.06|474.41|471.53|474.94|472.06|474.41|471.53|0
1646065960000|2022-02-28 16:32:40|474.76|471.88|474.05|471.17|474.76|471.88|473.87|470.99|0
1646065970000|2022-02-28 16:32:50|473.87|470.99|473.87|470.99|474.05|471.17|473.69|470.81|0
1646065980000|2022-02-28 16:33:00|473.52|470.64|473.87|470.99|473.96|471.08|473.52|470.64|0
1646065990000|2022-02-28 16:33:10|474.23|471.35|474.32|471.44|474.67|471.79|474.23|471.35|0
1646066000000|2022-02-28 16:33:20|474.4|471.52|474.58|471.7|474.58|471.7|474.23|471.35|0
1646066010000|2022-02-28 16:33:30|474.4|471.52|474.5|471.62|474.58|471.7|474.4|471.52|0
1646066020000|2022-02-28 16:33:40|474.58|471.7|474.76|471.88|474.76|471.88|474.4|471.52|0
1646066030000|2022-02-28 16:33:50|475.12|472.24|474.58|471.7|475.12|472.24|474.23|471.35|0
1646066040000|2022-02-28 16:34:00|474.4|471.52|473.69|470.81|474.4|471.52|473.69|470.81|0
1646066050000|2022-02-28 16:34:10|473.52|470.64|473.69|470.81|473.69|470.81|473.52|470.64|0
1646066060000|2022-02-28 16:34:20|473.34|470.46|474.4|471.52|474.4|471.52|473.34|470.46|0
1646066070000|2022-02-28 16:34:30|475.03|472.15|474.94|472.06|475.29|472.41|474.94|472.06|0
1646066080000|2022-02-28 16:34:40|475.29|472.41|476.54|473.66|476.54|473.66|475.29|472.41|0
1646066090000|2022-02-28 16:34:50|476.89|474.01|477.61|474.73|477.61|474.73|476.89|474.01|0
1646066100000|2022-02-28 16:35:00|477.07|474.19|476.89|474.01|477.61|474.73|476.89|474.01|0
1646066110000|2022-02-28 16:35:10|477.07|474.19|477.78|474.9|477.78|474.9|477.07|474.19|0
1646066120000|2022-02-28 16:35:20|477.88|475|478.32|475.44|478.32|475.44|477.88|475|0
1646066130000|2022-02-28 16:35:30|478.23|475.35|478.5|475.62|478.5|475.62|478.23|475.35|0
1646066140000|2022-02-28 16:35:40|478.23|475.35|478.5|475.62|478.5|475.62|478.14|475.26|0
1646066150000|2022-02-28 16:35:50|478.85|475.97|478.32|475.44|478.85|475.97|478.32|475.44|0
1646066160000|2022-02-28 16:36:00|478.06|475.18|477.61|474.73|478.06|475.18|477.61|474.73|0
1646066170000|2022-02-28 16:36:10|476.72|473.84|477.07|474.19|477.25|474.37|476.63|473.75|0
1646066180000|2022-02-28 16:36:20|477.34|474.46|477.61|474.73|477.96|475.08|477.34|474.46|0
1646066190000|2022-02-28 16:36:30|477.16|474.28|476.27|473.39|477.16|474.28|476.27|473.39|0
1646066200000|2022-02-28 16:36:40|476.18|473.3|476.54|473.66|476.54|473.66|476.18|473.3|0
1646066210000|2022-02-28 16:36:50|477.25|474.37|477.25|474.37|477.61|474.73|477.25|474.37|0
1646066220000|2022-02-28 16:37:00|477.07|474.19|477.43|474.55|477.43|474.55|476.89|474.01|0
1646066230000|2022-02-28 16:37:10|477.16|474.28|477.78|474.9|478.14|475.26|477.16|474.28|0
1646066240000|2022-02-28 16:37:20|477.61|474.73|478.05|475.17|478.05|475.17|477.25|474.37|0
1646066250000|2022-02-28 16:37:30|477.96|475.08|478.85|475.97|478.85|475.97|477.96|475.08|0
1646066260000|2022-02-28 16:37:40|479.03|476.15|479.03|476.15|479.03|476.15|478.68|475.8|0
1646066270000|2022-02-28 16:37:50|480.31|477.43|480.49|477.61|480.49|477.61|480.13|477.25|0
1646066280000|2022-02-28 16:38:00|480.67|477.79|481.02|478.14|481.02|478.14|480.67|477.79|0
1646066290000|2022-02-28 16:38:10|482.27|479.39|482.45|479.57|482.63|479.75|482.27|479.39|0
1646066300000|2022-02-28 16:38:20|481.74|478.86|481.74|478.86|481.92|479.04|481.74|478.86|0
1646066310000|2022-02-28 16:38:30|481.92|479.04|482.1|479.22|482.1|479.22|481.83|478.95|0
1646066320000|2022-02-28 16:38:40|481.92|479.04|481.74|478.86|481.92|479.04|481.74|478.86|0
1646066330000|2022-02-28 16:38:50|481.56|478.68|482.45|479.57|482.45|479.57|481.56|478.68|0
1646066340000|2022-02-28 16:39:00|482.37|479.49|481.2|478.32|482.37|479.49|481.2|478.32|0
1646066350000|2022-02-28 16:39:10|481.38|478.5|481.2|478.32|481.38|478.5|480.85|477.97|0
1646066360000|2022-02-28 16:39:20|481.3|478.42|480.49|477.61|481.38|478.5|480.49|477.61|0
1646066370000|2022-02-28 16:39:30|481.2|478.32|481.38|478.5|481.38|478.5|481.2|478.32|0
1646066380000|2022-02-28 16:39:40|481.56|478.68|482.81|479.93|482.81|479.93|481.56|478.68|0
1646066390000|2022-02-28 16:39:50|482.72|479.84|482.99|480.11|482.99|480.11|482.63|479.75|0
1646066400000|2022-02-28 16:40:00|482.27|479.39|482.99|480.11|482.99|480.11|482.27|479.39|0
1646066410000|2022-02-28 16:40:10|482.37|479.49|482.54|479.66|482.54|479.66|482.27|479.39|0
1646066420000|2022-02-28 16:40:20|482.9|480.02|482.63|479.75|482.9|480.02|482.54|479.66|0
1646066430000|2022-02-28 16:40:30|482.27|479.39|482.63|479.75|482.63|479.75|482.27|479.39|0
1646066440000|2022-02-28 16:40:40|483.35|480.47|484.42|481.54|484.42|481.54|483.35|480.47|0
1646066450000|2022-02-28 16:40:50|483.8|480.92|482.99|480.11|483.8|480.92|482.99|480.11|0
1646066460000|2022-02-28 16:41:00|483.17|480.29|482.45|479.57|483.17|480.29|482.45|479.57|0
1646066470000|2022-02-28 16:41:10|482.63|479.75|482.72|479.84|482.99|480.11|482.63|479.75|0
1646066480000|2022-02-28 16:41:20|482.63|479.75|482.63|479.75|482.81|479.93|482.63|479.75|0
1646066490000|2022-02-28 16:41:30|482.72|479.84|482.63|479.75|482.72|479.84|482.27|479.39|0
1646066500000|2022-02-28 16:41:40|482.81|479.93|482.45|479.57|482.9|480.02|482.45|479.57|0
1646066510000|2022-02-28 16:41:50|482.27|479.39|482.27|479.39|482.81|479.93|482.27|479.39|0
1646066520000|2022-02-28 16:42:00|482.09|479.21|483.7|480.82|483.7|480.82|482.09|479.21|0
1646066530000|2022-02-28 16:42:10|484.42|481.54|484.96|482.08|484.96|482.08|484.42|481.54|0
1646066540000|2022-02-28 16:42:20|483.97|481.09|482.63|479.75|483.97|481.09|482.63|479.75|0
1646066550000|2022-02-28 16:42:30|482.27|479.39|482.45|479.57|482.72|479.84|481.92|479.04|0
1646066560000|2022-02-28 16:42:40|482.99|480.11|483.08|480.2|483.26|480.38|482.99|480.11|0
1646066570000|2022-02-28 16:42:50|482.72|479.84|482.37|479.49|482.72|479.84|482.37|479.49|0
1646066580000|2022-02-28 16:43:00|482.09|479.21|482.99|480.11|482.99|480.11|482.09|479.21|0
1646066590000|2022-02-28 16:43:10|482.45|479.57|482.81|479.93|482.81|479.93|482.37|479.49|0
1646066600000|2022-02-28 16:43:20|482.99|480.11|481.91|479.03|482.99|480.11|481.91|479.03|0
1646066610000|2022-02-28 16:43:30|481.56|478.68|481.02|478.14|481.56|478.68|481.02|478.14|0
1646066620000|2022-02-28 16:43:40|480.84|477.96|480.94|478.06|480.94|478.06|480.84|477.96|0
1646066630000|2022-02-28 16:43:50|481.2|478.32|480.84|477.96|481.38|478.5|480.84|477.96|0
1646066640000|2022-02-28 16:44:00|481.02|478.14|481.2|478.32|481.2|478.32|480.84|477.96|0
1646066650000|2022-02-28 16:44:10|480.84|477.96|480.49|477.61|481.02|478.14|480.49|477.61|0
1646066660000|2022-02-28 16:44:20|480.13|477.25|480.58|477.7|480.58|477.7|479.95|477.07|0
1646066670000|2022-02-28 16:44:30|480.84|477.96|480.67|477.79|480.94|478.06|480.4|477.52|0
1646066680000|2022-02-28 16:44:40|480.58|477.7|480.67|477.79|480.67|477.79|480.58|477.7|0
1646066690000|2022-02-28 16:44:50|481.29|478.41|481.2|478.32|481.56|478.68|481.2|478.32|0
1646066700000|2022-02-28 16:45:00|481.02|478.14|480.84|477.96|481.56|478.68|480.84|477.96|0
1646066710000|2022-02-28 16:45:10|481.2|478.32|481.38|478.5|481.38|478.5|481.2|478.32|0
1646066720000|2022-02-28 16:45:20|481.02|478.14|482.81|479.93|482.81|479.93|481.02|478.14|0
1646066730000|2022-02-28 16:45:30|482.99|480.11|482.99|480.11|482.99|480.11|482.99|480.11|0
1646066740000|2022-02-28 16:45:40|482.81|479.93|482.45|479.57|482.81|479.93|482.45|479.57|0
1646066750000|2022-02-28 16:45:50|481.74|478.86|481.56|478.68|481.74|478.86|481.38|478.5|0
1646066760000|2022-02-28 16:46:00|481.02|478.14|481.74|478.86|481.74|478.86|481.02|478.14|0
1646066770000|2022-02-28 16:46:10|482.45|479.57|482.09|479.21|482.72|479.84|482.09|479.21|0
1646066780000|2022-02-28 16:46:20|481.91|479.03|482.09|479.21|482.27|479.39|481.74|478.86|0
1646066790000|2022-02-28 16:46:30|482.63|479.75|482.63|479.75|482.63|479.75|482.45|479.57|0
1646066800000|2022-02-28 16:46:40|483.34|480.46|483.7|480.82|483.7|480.82|483.34|480.46|0
1646066810000|2022-02-28 16:46:50|484.24|481.36|484.78|481.9|484.78|481.9|484.24|481.36|0
1646066820000|2022-02-28 16:47:00|484.69|481.81|485.31|482.43|485.31|482.43|483.97|481.09|0
1646066830000|2022-02-28 16:47:10|485.67|482.79|485.85|482.97|486.03|483.15|485.49|482.61|0
1646066840000|2022-02-28 16:47:20|486.03|483.15|486.48|483.6|486.48|483.6|486.03|483.15|0
1646066850000|2022-02-28 16:47:30|486.21|483.33|486.93|484.05|486.93|484.05|486.21|483.33|0
1646066860000|2022-02-28 16:47:40|486.75|483.87|486.39|483.51|486.93|484.05|486.39|483.51|0
1646066870000|2022-02-28 16:47:50|486.03|483.15|486.39|483.51|486.39|483.51|486.03|483.15|0
1646066880000|2022-02-28 16:48:00|486.57|483.69|488.19|485.31|488.19|485.31|486.57|483.69|0
1646066890000|2022-02-28 16:48:10|488.28|485.4|487.47|484.59|488.28|485.4|487.47|484.59|0
1646066900000|2022-02-28 16:48:20|487.29|484.41|487.29|484.41|487.65|484.77|487.29|484.41|0
1646066910000|2022-02-28 16:48:30|487.47|484.59|488.01|485.13|488.19|485.31|487.47|484.59|0
1646066920000|2022-02-28 16:48:40|487.83|484.95|487.29|484.41|487.83|484.95|487.29|484.41|0
1646066930000|2022-02-28 16:48:50|486.93|484.05|486.75|483.87|487.11|484.23|486.75|483.87|0
1646066940000|2022-02-28 16:49:00|486.21|483.33|486.39|483.51|486.39|483.51|486.12|483.24|0
1646066950000|2022-02-28 16:49:10|486.12|483.24|485.67|482.79|486.21|483.33|485.67|482.79|0
1646066960000|2022-02-28 16:49:20|485.49|482.61|486.39|483.51|486.75|483.87|485.49|482.61|0
1646066970000|2022-02-28 16:49:30|486.57|483.69|486.21|483.33|486.57|483.69|486.21|483.33|0
1646066980000|2022-02-28 16:49:40|485.94|483.06|485.67|482.79|485.94|483.06|485.67|482.79|0
1646066990000|2022-02-28 16:49:50|486.21|483.33|486.21|483.33|486.75|483.87|486.21|483.33|0
1646067000000|2022-02-28 16:50:00|486.03|483.15|486.57|483.69|486.57|483.69|486.03|483.15|0
1646067010000|2022-02-28 16:50:10|487.11|484.23|488.18|485.3|488.18|485.3|487.11|484.23|0
1646067020000|2022-02-28 16:50:20|488.01|485.13|488.01|485.13|488.18|485.3|487.83|484.95|0
1646067030000|2022-02-28 16:50:30|487.83|484.95|487.29|484.41|488.01|485.13|487.29|484.41|0
1646067040000|2022-02-28 16:50:40|487.11|484.23|486.93|484.05|487.11|484.23|486.75|483.87|0
1646067050000|2022-02-28 16:50:50|487.11|484.23|486.75|483.87|487.11|484.23|486.75|483.87|0
1646067060000|2022-02-28 16:51:00|486.39|483.51|486.3|483.42|486.57|483.69|485.85|482.97|0
1646067070000|2022-02-28 16:51:10|486.03|483.15|486.21|483.33|486.21|483.33|486.03|483.15|0
1646067080000|2022-02-28 16:51:20|485.58|482.7|487.11|484.23|487.11|484.23|485.49|482.61|0
1646067090000|2022-02-28 16:51:30|487.02|484.14|486.39|483.51|487.02|484.14|486.39|483.51|0
1646067100000|2022-02-28 16:51:40|487.29|484.41|487.29|484.41|487.29|484.41|486.93|484.05|0
1646067110000|2022-02-28 16:51:50|487.65|484.77|487.47|484.59|487.65|484.77|487.47|484.59|0
1646067120000|2022-02-28 16:52:00|487.38|484.5|486.39|483.51|487.38|484.5|486.39|483.51|0
1646067130000|2022-02-28 16:52:10|486.75|483.87|486.93|484.05|486.93|484.05|486.39|483.51|0
1646067140000|2022-02-28 16:52:20|486.75|483.87|485.85|482.97|486.75|483.87|485.85|482.97|0
1646067150000|2022-02-28 16:52:30|486.39|483.51|486.21|483.33|486.39|483.51|485.85|482.97|0
1646067160000|2022-02-28 16:52:40|486.3|483.42|485.49|482.61|486.3|483.42|485.4|482.52|0
1646067170000|2022-02-28 16:52:50|485.4|482.52|484.95|482.07|485.49|482.61|484.95|482.07|0
1646067180000|2022-02-28 16:53:00|485.31|482.43|485.31|482.43|485.31|482.43|484.59|481.71|0
1646067190000|2022-02-28 16:53:10|485.76|482.88|485.67|482.79|485.76|482.88|485.49|482.61|0
1646067200000|2022-02-28 16:53:20|486.03|483.15|485.13|482.25|486.03|483.15|484.59|481.71|0
1646067210000|2022-02-28 16:53:30|485.31|482.43|485.31|482.43|485.31|482.43|485.13|482.25|0
1646067220000|2022-02-28 16:53:40|485.49|482.61|486.12|483.24|486.12|483.24|485.31|482.43|0
1646067230000|2022-02-28 16:53:50|486.03|483.15|486.03|483.15|486.03|483.15|485.85|482.97|0
1646067240000|2022-02-28 16:54:00|486.21|483.33|486.03|483.15|486.39|483.51|486.03|483.15|0
1646067250000|2022-02-28 16:54:10|485.85|482.97|486.48|483.6|486.48|483.6|485.85|482.97|0
1646067260000|2022-02-28 16:54:20|486.21|483.33|485.76|482.88|486.21|483.33|485.76|482.88|0
1646067270000|2022-02-28 16:54:30|486.03|483.15|484.95|482.07|486.03|483.15|484.77|481.89|0
1646067280000|2022-02-28 16:54:40|485.13|482.25|484.95|482.07|485.13|482.25|484.95|482.07|0
1646067290000|2022-02-28 16:54:50|484.41|481.53|484.69|481.81|484.69|481.81|484.41|481.53|0
1646067300000|2022-02-28 16:55:00|484.59|481.71|483.88|481|484.59|481.71|483.88|481|0
1646067310000|2022-02-28 16:55:10|483.52|480.64|482.63|479.75|483.52|480.64|482.63|479.75|0
1646067320000|2022-02-28 16:55:20|482.8|479.92|483.16|480.28|483.16|480.28|482.8|479.92|0
1646067330000|2022-02-28 16:55:30|482.54|479.66|482.63|479.75|482.8|479.92|482.54|479.66|0
1646067340000|2022-02-28 16:55:40|482|479.12|481.83|478.95|482|479.12|481.83|478.95|0
1646067350000|2022-02-28 16:55:50|482.09|479.21|482.09|479.21|482.09|479.21|481.91|479.03|0
1646067360000|2022-02-28 16:56:00|482.36|479.48|483.16|480.28|483.16|480.28|482.36|479.48|0
1646067370000|2022-02-28 16:56:10|483.52|480.64|482.27|479.39|483.52|480.64|482.27|479.39|0
1646067380000|2022-02-28 16:56:20|482.45|479.57|481.55|478.67|482.45|479.57|481.55|478.67|0
1646067390000|2022-02-28 16:56:30|481.2|478.32|481.02|478.14|481.73|478.85|481.02|478.14|0
1646067400000|2022-02-28 16:56:40|480.84|477.96|480.84|477.96|480.84|477.96|480.48|477.6|0
1646067410000|2022-02-28 16:56:50|480.75|477.87|480.66|477.78|480.84|477.96|480.66|477.78|0
1646067420000|2022-02-28 16:57:00|480.58|477.7|481.2|478.32|481.2|478.32|480.58|477.7|0
1646067430000|2022-02-28 16:57:10|481.55|478.67|481.73|478.85|481.73|478.85|481.2|478.32|0
1646067440000|2022-02-28 16:57:20|481.65|478.77|481.55|478.67|481.91|479.03|481.55|478.67|0
1646067450000|2022-02-28 16:57:30|481.82|478.94|481.91|479.03|482.09|479.21|481.73|478.85|0
1646067460000|2022-02-28 16:57:40|482.09|479.21|481.37|478.49|482.09|479.21|481.37|478.49|0
1646067470000|2022-02-28 16:57:50|480.66|477.78|480.3|477.42|480.66|477.78|480.3|477.42|0
1646067480000|2022-02-28 16:58:00|480.13|477.25|479.95|477.07|480.13|477.25|479.95|477.07|0
1646067490000|2022-02-28 16:58:10|480.13|477.25|479.59|476.71|480.13|477.25|479.41|476.53|0
1646067500000|2022-02-28 16:58:20|479.95|477.07|480.3|477.42|480.3|477.42|479.86|476.98|0
1646067510000|2022-02-28 16:58:30|479.77|476.89|479.77|476.89|479.77|476.89|479.68|476.8|0
1646067520000|2022-02-28 16:58:40|479.95|477.07|480.3|477.42|480.4|477.52|479.95|477.07|0
1646067530000|2022-02-28 16:58:50|480.04|477.16|479.41|476.53|480.04|477.16|479.41|476.53|0
1646067540000|2022-02-28 16:59:00|479.24|476.36|479.95|477.07|479.95|477.07|479.24|476.36|0
1646067550000|2022-02-28 16:59:10|479.59|476.71|480.48|477.6|480.48|477.6|479.59|476.71|0
1646067560000|2022-02-28 16:59:20|481.02|478.14|481.02|478.14|481.2|478.32|480.84|477.96|0
1646067570000|2022-02-28 16:59:30|480.66|477.78|480.84|477.96|481.11|478.23|480.66|477.78|0
1646067580000|2022-02-28 16:59:40|481.02|478.14|481.29|478.41|481.37|478.49|481.02|478.14|0
1646067590000|2022-02-28 16:59:50|481.02|478.14|480.13|477.25|481.02|478.14|480.13|477.25|0
1646067600000|2022-02-28 17:00:00|480.48|477.6|480.84|477.96|481.02|478.14|480.48|477.6|0
1646067610000|2022-02-28 17:00:10|480.66|477.78|479.77|476.89|480.66|477.78|479.77|476.89|0
1646067620000|2022-02-28 17:00:20|479.06|476.18|479.95|477.07|479.95|477.07|479.06|476.18|0
1646067630000|2022-02-28 17:00:30|479.77|476.89|479.59|476.71|479.77|476.89|478.88|476|0
1646067640000|2022-02-28 17:00:40|479.41|476.53|479.15|476.27|479.41|476.53|479.15|476.27|0
1646067650000|2022-02-28 17:00:50|479.77|476.89|480.22|477.34|480.3|477.42|479.77|476.89|0
1646067660000|2022-02-28 17:01:00|480.3|477.42|480.4|477.52|480.48|477.6|480.3|477.42|0
1646067670000|2022-02-28 17:01:10|480.84|477.96|480.22|477.34|480.84|477.96|480.22|477.34|0
1646067680000|2022-02-28 17:01:20|480.3|477.42|479.77|476.89|480.3|477.42|479.77|476.89|0
1646067690000|2022-02-28 17:01:30|479.23|476.35|479.06|476.18|479.41|476.53|479.06|476.18|0
1646067700000|2022-02-28 17:01:40|479.41|476.53|478.88|476|479.41|476.53|478.88|476|0
1646067710000|2022-02-28 17:01:50|478.44|475.56|478.34|475.46|478.52|475.64|478.17|475.29|0
1646067720000|2022-02-28 17:02:00|478.17|475.29|478.34|475.46|478.34|475.46|478.17|475.29|0
1646067730000|2022-02-28 17:02:10|478.17|475.29|479.06|476.18|479.06|476.18|478.17|475.29|0
1646067740000|2022-02-28 17:02:20|478.88|476|479.33|476.45|479.33|476.45|478.79|475.91|0
1646067750000|2022-02-28 17:02:30|479.77|476.89|479.5|476.62|480.04|477.16|479.5|476.62|0
1646067760000|2022-02-28 17:02:40|479.59|476.71|478.7|475.82|479.77|476.89|478.7|475.82|0
1646067770000|2022-02-28 17:02:50|478.34|475.46|478.34|475.46|478.52|475.64|478.34|475.46|0
1646067780000|2022-02-28 17:03:00|478.17|475.29|478.88|476|478.88|476|478.17|475.29|0
1646067790000|2022-02-28 17:03:10|478.97|476.09|479.95|477.07|479.95|477.07|478.97|476.09|0
1646067800000|2022-02-28 17:03:20|479.86|476.98|479.59|476.71|479.86|476.98|479.59|476.71|0
1646067810000|2022-02-28 17:03:30|479.68|476.8|479.06|476.18|479.77|476.89|479.06|476.18|0
1646067820000|2022-02-28 17:03:40|479.15|476.27|478.7|475.82|479.15|476.27|478.7|475.82|0
1646067830000|2022-02-28 17:03:50|478.79|475.91|478.26|475.38|478.79|475.91|478.26|475.38|0
1646067840000|2022-02-28 17:04:00|478.08|475.2|478.34|475.46|478.34|475.46|478.08|475.2|0
1646067850000|2022-02-28 17:04:10|478.52|475.64|479.59|476.71|479.59|476.71|478.52|475.64|0
1646067860000|2022-02-28 17:04:20|479.95|477.07|480.84|477.96|480.84|477.96|479.95|477.07|0
1646067870000|2022-02-28 17:04:30|480.66|477.78|481.55|478.67|481.55|478.67|480.66|477.78|0
1646067880000|2022-02-28 17:04:40|481.73|478.85|481.55|478.67|481.73|478.85|481.55|478.67|0
1646067890000|2022-02-28 17:04:50|481.37|478.49|481.37|478.49|481.55|478.67|481.37|478.49|0
1646067900000|2022-02-28 17:05:00|481.46|478.58|480.84|477.96|481.46|478.58|480.84|477.96|0
1646067910000|2022-02-28 17:05:10|481.37|478.49|482.8|479.92|482.8|479.92|481.37|478.49|0
1646067920000|2022-02-28 17:05:20|483.52|480.64|483.61|480.73|483.61|480.73|483.52|480.64|0
1646067930000|2022-02-28 17:05:30|484.41|481.53|485.13|482.25|485.4|482.52|484.41|481.53|0
1646067940000|2022-02-28 17:05:40|485.49|482.61|486.38|483.5|486.56|483.68|485.13|482.25|0
1646067950000|2022-02-28 17:05:50|485.84|482.96|486.3|483.42|486.3|483.42|485.67|482.79|0
1646067960000|2022-02-28 17:06:00|486.74|483.86|484.77|481.89|486.74|483.86|484.77|481.89|0
1646067970000|2022-02-28 17:06:10|484.95|482.07|485.13|482.25|485.13|482.25|484.68|481.8|0
1646067980000|2022-02-28 17:06:20|484.95|482.07|485.13|482.25|485.22|482.34|484.95|482.07|0
1646067990000|2022-02-28 17:06:30|485.22|482.34|485.13|482.25|485.22|482.34|484.77|481.89|0
1646068000000|2022-02-28 17:06:40|484.77|481.89|484.77|481.89|485.31|482.43|484.77|481.89|0
1646068010000|2022-02-28 17:06:50|485.13|482.25|485.13|482.25|485.49|482.61|485.13|482.25|0
1646068020000|2022-02-28 17:07:00|485.49|482.61|486.2|483.32|486.2|483.32|485.49|482.61|0
1646068030000|2022-02-28 17:07:10|487.28|484.4|486.56|483.68|487.28|484.4|486.56|483.68|0
1646068040000|2022-02-28 17:07:20|486.2|483.32|485.84|482.96|486.2|483.32|485.84|482.96|0
1646068050000|2022-02-28 17:07:30|486.12|483.24|486.2|483.32|486.74|483.86|486.12|483.24|0
1646068060000|2022-02-28 17:07:40|486.38|483.5|486.56|483.68|486.74|483.86|486.38|483.5|0
1646068070000|2022-02-28 17:07:50|486.92|484.04|486.92|484.04|487.1|484.22|486.92|484.04|0
1646068080000|2022-02-28 17:08:00|487.64|484.76|488.18|485.3|488.54|485.66|487.64|484.76|0
1646068090000|2022-02-28 17:08:10|488.36|485.48|489.62|486.74|489.62|486.74|488.36|485.48|0
1646068100000|2022-02-28 17:08:20|490.52|487.64|489.89|487.01|490.52|487.64|489.62|486.74|0
1646068110000|2022-02-28 17:08:30|489.98|487.1|490.16|487.28|490.34|487.46|489.98|487.1|0
1646068120000|2022-02-28 17:08:40|489.89|487.01|490.7|487.82|490.7|487.82|489.89|487.01|0
1646068130000|2022-02-28 17:08:50|490.43|487.55|490.34|487.46|490.7|487.82|490.34|487.46|0
1646068140000|2022-02-28 17:09:00|490.7|487.82|492.14|489.26|492.14|489.26|490.7|487.82|0
1646068150000|2022-02-28 17:09:10|493.05|490.17|492.96|490.08|493.05|490.17|492.51|489.63|0
1646068160000|2022-02-28 17:09:20|493.05|490.17|493.41|490.53|493.77|490.89|493.05|490.17|0
1646068170000|2022-02-28 17:09:30|493.23|490.35|493.41|490.53|493.59|490.71|493.23|490.35|0
1646068180000|2022-02-28 17:09:40|492.69|489.81|492.69|489.81|492.69|489.81|492.51|489.63|0
1646068190000|2022-02-28 17:09:50|492.87|489.99|493.05|490.17|493.05|490.17|492.69|489.81|0
1646068200000|2022-02-28 17:10:00|493.77|490.89|493.23|490.35|493.95|491.07|493.23|490.35|0
1646068210000|2022-02-28 17:10:10|493.59|490.71|492.87|489.99|493.59|490.71|492.87|489.99|0
1646068220000|2022-02-28 17:10:20|493.05|490.17|493.23|490.35|493.23|490.35|493.05|490.17|0
1646068230000|2022-02-28 17:10:30|493.05|490.17|494.31|491.43|494.31|491.43|493.05|490.17|0
1646068240000|2022-02-28 17:10:40|494.49|491.61|494.68|491.8|494.68|491.8|494.23|491.35|0
1646068250000|2022-02-28 17:10:50|494.49|491.61|494.49|491.61|494.49|491.61|494.31|491.43|0
1646068260000|2022-02-28 17:11:00|495.22|492.34|495.68|492.8|495.68|492.8|495.13|492.25|0
1646068270000|2022-02-28 17:11:10|495.22|492.34|495.58|492.7|495.58|492.7|495.22|492.34|0
1646068280000|2022-02-28 17:11:20|496.04|493.16|495.76|492.88|496.13|493.25|495.76|492.88|0
1646068290000|2022-02-28 17:11:30|495.58|492.7|495.04|492.16|495.58|492.7|494.95|492.07|0
1646068300000|2022-02-28 17:11:40|495.4|492.52|495.94|493.06|496.13|493.25|495.4|492.52|0
1646068310000|2022-02-28 17:11:50|496.13|493.25|496.31|493.43|496.31|493.43|496.13|493.25|0
1646068320000|2022-02-28 17:12:00|496.49|493.61|497.58|494.7|497.58|494.7|496.49|493.61|0
1646068330000|2022-02-28 17:12:10|497.76|494.88|498.49|495.61|498.49|495.61|497.4|494.52|0
1646068340000|2022-02-28 17:12:20|498.58|495.7|498.49|495.61|498.58|495.7|498.12|495.24|0
1646068350000|2022-02-28 17:12:30|498.22|495.34|497.94|495.06|498.67|495.79|497.94|495.06|0
1646068360000|2022-02-28 17:12:40|497.76|494.88|497.4|494.52|497.76|494.88|497.4|494.52|0
1646068370000|2022-02-28 17:12:50|497.58|494.7|498.49|495.61|498.49|495.61|497.58|494.7|0
1646068380000|2022-02-28 17:13:00|498.85|495.97|499.22|496.34|499.4|496.52|498.85|495.97|0
1646068390000|2022-02-28 17:13:10|499.4|496.52|498.49|495.61|499.4|496.52|498.49|495.61|0
1646068400000|2022-02-28 17:13:20|498.12|495.24|497.58|494.7|498.67|495.79|497.58|494.7|0
1646068410000|2022-02-28 17:13:30|498.04|495.16|497.76|494.88|498.04|495.16|497.58|494.7|0
1646068420000|2022-02-28 17:13:40|498.31|495.43|498.49|495.61|498.49|495.61|497.94|495.06|0
1646068430000|2022-02-28 17:13:50|498.67|495.79|499.03|496.15|499.03|496.15|498.67|495.79|0
1646068440000|2022-02-28 17:14:00|498.85|495.97|498.67|495.79|498.85|495.97|498.49|495.61|0
1646068450000|2022-02-28 17:14:10|499.03|496.15|498.31|495.43|499.03|496.15|498.31|495.43|0
1646068460000|2022-02-28 17:14:20|498.3|495.42|498.22|495.34|498.4|495.52|498.22|495.34|0
1646068470000|2022-02-28 17:14:30|498.49|495.61|498.85|495.97|498.85|495.97|498.3|495.42|0
1646068480000|2022-02-28 17:14:40|498.49|495.61|497.94|495.06|498.58|495.7|497.94|495.06|0
1646068490000|2022-02-28 17:14:50|498.12|495.24|497.94|495.06|498.12|495.24|497.94|495.06|0
1646068500000|2022-02-28 17:15:00|497.76|494.88|497.58|494.7|497.76|494.88|497.03|494.15|0
1646068510000|2022-02-28 17:15:10|497.13|494.25|497.58|494.7|497.76|494.88|497.13|494.25|0
1646068520000|2022-02-28 17:15:20|497.94|495.06|497.85|494.97|497.94|495.06|497.58|494.7|0
1646068530000|2022-02-28 17:15:30|497.94|495.06|498.12|495.24|498.3|495.42|497.94|495.06|0
1646068540000|2022-02-28 17:15:40|498.67|495.79|498.49|495.61|498.67|495.79|498.49|495.61|0
1646068550000|2022-02-28 17:15:50|498.12|495.24|498.85|495.97|498.85|495.97|498.12|495.24|0
1646068560000|2022-02-28 17:16:00|498.49|495.61|498.85|495.97|498.94|496.06|498.49|495.61|0
1646068570000|2022-02-28 17:16:10|499.21|496.33|498.94|496.06|499.21|496.33|498.85|495.97|0
1646068580000|2022-02-28 17:16:20|498.67|495.79|498.85|495.97|499.03|496.15|498.67|495.79|0
1646068590000|2022-02-28 17:16:30|498.76|495.88|497.94|495.06|498.76|495.88|497.94|495.06|0
1646068600000|2022-02-28 17:16:40|500.67|497.79|500.31|497.43|500.67|497.79|499.76|496.88|0
1646068610000|2022-02-28 17:16:50|500.67|497.79|500.85|497.97|501.04|498.16|500.67|497.79|0
1646068620000|2022-02-28 17:17:00|501.04|498.16|500.49|497.61|501.04|498.16|500.49|497.61|0
1646068630000|2022-02-28 17:17:10|500.22|497.34|499.94|497.06|500.22|497.34|499.94|497.06|0
1646068640000|2022-02-28 17:17:20|500.12|497.24|500.49|497.61|500.85|497.97|500.12|497.24|0
1646068650000|2022-02-28 17:17:30|500.67|497.79|500.67|497.79|500.85|497.97|500.49|497.61|0
1646068660000|2022-02-28 17:17:40|500.58|497.7|500.67|497.79|500.67|497.79|500.58|497.7|0
1646068670000|2022-02-28 17:17:50|500.12|497.24|499.03|496.15|500.12|497.24|499.03|496.15|0
1646068680000|2022-02-28 17:18:00|499.4|496.52|498.85|495.97|499.58|496.7|498.85|495.97|0
1646068690000|2022-02-28 17:18:10|497.58|494.7|497.76|494.88|497.94|495.06|497.58|494.7|0
1646068700000|2022-02-28 17:18:20|497.58|494.7|498.12|495.24|498.3|495.42|497.58|494.7|0
1646068710000|2022-02-28 17:18:30|498.3|495.42|497.85|494.97|498.3|495.42|497.76|494.88|0
1646068720000|2022-02-28 17:18:40|497.39|494.51|497.21|494.33|497.58|494.7|497.21|494.33|0
1646068730000|2022-02-28 17:18:50|497.13|494.25|496.85|493.97|497.13|494.25|496.49|493.61|0
1646068740000|2022-02-28 17:19:00|496.31|493.43|497.03|494.15|497.03|494.15|496.31|493.43|0
1646068750000|2022-02-28 17:19:10|497.58|494.7|497.39|494.51|497.58|494.7|497.39|494.51|0
1646068760000|2022-02-28 17:19:20|497.21|494.33|497.03|494.15|497.21|494.33|497.03|494.15|0
1646068770000|2022-02-28 17:19:30|497.58|494.7|497.58|494.7|497.94|495.06|497.21|494.33|0
1646068780000|2022-02-28 17:19:40|497.39|494.51|496.67|493.79|497.39|494.51|496.67|493.79|0
1646068790000|2022-02-28 17:19:50|497.03|494.15|496.85|493.97|497.03|494.15|496.67|493.79|0
1646068800000|2022-02-28 17:20:00|497.39|494.51|495.94|493.06|497.39|494.51|495.94|493.06|0
1646068810000|2022-02-28 17:20:10|496.12|493.24|497.39|494.51|497.39|494.51|496.12|493.24|0
1646068820000|2022-02-28 17:20:20|497.58|494.7|497.21|494.33|497.58|494.7|497.21|494.33|0
1646068830000|2022-02-28 17:20:30|496.85|493.97|496.12|493.24|496.85|493.97|496.12|493.24|0
1646068840000|2022-02-28 17:20:40|495.94|493.06|495.76|492.88|496.04|493.16|495.76|492.88|0
1646068850000|2022-02-28 17:20:50|495.94|493.06|495.76|492.88|496.3|493.42|495.58|492.7|0
1646068860000|2022-02-28 17:21:00|495.58|492.7|496.12|493.24|496.12|493.24|495.58|492.7|0
1646068870000|2022-02-28 17:21:10|495.58|492.7|495.4|492.52|495.94|493.06|495.4|492.52|0
1646068880000|2022-02-28 17:21:20|495.22|492.34|495.76|492.88|495.76|492.88|495.22|492.34|0
1646068890000|2022-02-28 17:21:30|495.94|493.06|495.76|492.88|496.12|493.24|495.76|492.88|0
1646068900000|2022-02-28 17:21:40|495.58|492.7|495.58|492.7|495.76|492.88|495.58|492.7|0
1646068910000|2022-02-28 17:21:50|495.4|492.52|495.4|492.52|495.67|492.79|495.4|492.52|0
1646068920000|2022-02-28 17:22:00|495.58|492.7|496.3|493.42|496.3|493.42|495.03|492.15|0
1646068930000|2022-02-28 17:22:10|496.85|493.97|496.58|493.7|496.85|493.97|496.58|493.7|0
1646068940000|2022-02-28 17:22:20|497.39|494.51|497.58|494.7|497.58|494.7|497.21|494.33|0
1646068950000|2022-02-28 17:22:30|497.94|495.06|498.3|495.42|498.67|495.79|497.94|495.06|0
1646068960000|2022-02-28 17:22:40|498.48|495.6|498.67|495.79|498.67|495.79|498.3|495.42|0
1646068970000|2022-02-28 17:22:50|498.48|495.6|498.67|495.79|498.67|495.79|498.48|495.6|0
1646068980000|2022-02-28 17:23:00|498.48|495.6|499.03|496.15|499.03|496.15|498.12|495.24|0
1646068990000|2022-02-28 17:23:10|499.21|496.33|500.3|497.42|500.3|497.42|499.21|496.33|0
1646069000000|2022-02-28 17:23:20|500.67|497.79|501.03|498.15|501.22|498.34|500.67|497.79|0
1646069010000|2022-02-28 17:23:30|501.31|498.43|501.31|498.43|501.4|498.52|501.31|498.43|0
1646069020000|2022-02-28 17:23:40|501.4|498.52|501.31|498.43|501.4|498.52|501.31|498.43|0
1646069030000|2022-02-28 17:23:50|501.58|498.7|502.31|499.43|502.68|499.8|501.4|498.52|0
1646069040000|2022-02-28 17:24:00|501.76|498.88|501.03|498.15|501.76|498.88|501.03|498.15|0
1646069050000|2022-02-28 17:24:10|500.67|497.79|500.49|497.61|500.67|497.79|500.49|497.61|0
1646069060000|2022-02-28 17:24:20|500.85|497.97|501.4|498.52|501.4|498.52|500.85|497.97|0
1646069070000|2022-02-28 17:24:30|501.22|498.34|501.58|498.7|501.58|498.7|501.03|498.15|0
1646069080000|2022-02-28 17:24:40|501.86|498.98|501.86|498.98|501.95|499.07|501.58|498.7|0
1646069090000|2022-02-28 17:24:50|502.13|499.25|501.58|498.7|502.13|499.25|501.58|498.7|0
1646069100000|2022-02-28 17:25:00|501.49|498.61|500.49|497.61|501.49|498.61|500.49|497.61|0
1646069110000|2022-02-28 17:25:10|501.03|498.15|500.12|497.24|501.03|498.15|499.94|497.06|0
1646069120000|2022-02-28 17:25:20|499.85|496.97|499.76|496.88|499.85|496.97|499.76|496.88|0
1646069130000|2022-02-28 17:25:30|499.21|496.33|498.67|495.79|499.21|496.33|498.67|495.79|0
1646069140000|2022-02-28 17:25:40|499.03|496.15|498.85|495.97|499.03|496.15|498.67|495.79|0
1646069150000|2022-02-28 17:25:50|499.21|496.33|499.67|496.79|499.67|496.79|499.21|496.33|0
1646069160000|2022-02-28 17:26:00|500.22|497.34|499.94|497.06|500.22|497.34|499.76|496.88|0
1646069170000|2022-02-28 17:26:10|500.49|497.61|500.85|497.97|500.85|497.97|500.3|497.42|0
1646069180000|2022-02-28 17:26:20|501.03|498.15|499.94|497.06|501.03|498.15|499.94|497.06|0
1646069190000|2022-02-28 17:26:30|499.31|496.43|499.57|496.69|499.57|496.69|499.21|496.33|0
1646069200000|2022-02-28 17:26:40|499.21|496.33|499.39|496.51|499.39|496.51|499.21|496.33|0
1646069210000|2022-02-28 17:26:50|498.85|495.97|499.21|496.33|499.21|496.33|498.85|495.97|0
1646069220000|2022-02-28 17:27:00|499.12|496.24|499.31|496.43|499.31|496.43|499.03|496.15|0
1646069230000|2022-02-28 17:27:10|498.85|495.97|499.76|496.88|499.76|496.88|498.85|495.97|0
1646069240000|2022-02-28 17:27:20|499.57|496.69|499.94|497.06|500.12|497.24|499.57|496.69|0
1646069250000|2022-02-28 17:27:30|499.76|496.88|499.39|496.51|499.76|496.88|499.31|496.43|0
1646069260000|2022-02-28 17:27:40|499.57|496.69|500.03|497.15|500.03|497.15|499.57|496.69|0
1646069270000|2022-02-28 17:27:50|499.94|497.06|500.12|497.24|500.3|497.42|499.94|497.06|0
1646069280000|2022-02-28 17:28:00|499.94|497.06|499.12|496.24|499.94|497.06|499.12|496.24|0
1646069290000|2022-02-28 17:28:10|499.21|496.33|500.12|497.24|500.3|497.42|499.21|496.33|0
1646069300000|2022-02-28 17:28:20|499.85|496.97|500.12|497.24|500.12|497.24|499.76|496.88|0
1646069310000|2022-02-28 17:28:30|499.76|496.88|499.76|496.88|499.76|496.88|499.39|496.51|0
1646069320000|2022-02-28 17:28:40|499.94|497.06|499.76|496.88|499.94|497.06|499.76|496.88|0
1646069330000|2022-02-28 17:28:50|499.94|497.06|500.49|497.61|500.49|497.61|499.94|497.06|0
1646069340000|2022-02-28 17:29:00|499.76|496.88|499.76|496.88|500.12|497.24|499.76|496.88|0
1646069350000|2022-02-28 17:29:10|500.12|497.24|500.3|497.42|500.49|497.61|500.03|497.15|0
1646069360000|2022-02-28 17:29:20|499.94|497.06|499.39|496.51|499.94|497.06|499.39|496.51|0
1646069370000|2022-02-28 17:29:30|499.57|496.69|499.57|496.69|499.57|496.69|499.57|496.69|0
1646069380000|2022-02-28 17:29:40|499.3|496.42|499.39|496.51|499.57|496.69|499.21|496.33|0
1646069390000|2022-02-28 17:29:50|499.21|496.33|499.21|496.33|499.39|496.51|499.21|496.33|0
1646069400000|2022-02-28 17:30:00|499.94|497.06|500.4|497.52|500.58|497.7|499.94|497.06|0
1646069410000|2022-02-28 17:30:10|499.94|497.06|500.48|497.6|500.48|497.6|499.94|497.06|0
1646069420000|2022-02-28 17:30:20|500.21|497.33|501.03|498.15|501.03|498.15|500.21|497.33|0
1646069430000|2022-02-28 17:30:30|501.86|498.98|501.4|498.52|501.86|498.98|501.4|498.52|0
1646069440000|2022-02-28 17:30:40|501.58|498.7|501.4|498.52|501.76|498.88|501.21|498.33|0
1646069450000|2022-02-28 17:30:50|501.21|498.33|500.85|497.97|501.4|498.52|500.85|497.97|0
1646069460000|2022-02-28 17:31:00|499.57|496.69|498.48|495.6|499.57|496.69|498.3|495.42|0
1646069470000|2022-02-28 17:31:10|498.3|495.42|497.75|494.87|498.3|495.42|497.57|494.69|0
1646069480000|2022-02-28 17:31:20|498.39|495.51|498.3|495.42|498.85|495.97|498.3|495.42|0
1646069490000|2022-02-28 17:31:30|498.66|495.78|498.85|495.97|499.21|496.33|498.66|495.78|0
1646069500000|2022-02-28 17:31:40|499.21|496.33|500.12|497.24|500.12|497.24|499.21|496.33|0
1646069510000|2022-02-28 17:31:50|499.85|496.97|499.57|496.69|499.94|497.06|499.57|496.69|0
1646069520000|2022-02-28 17:32:00|500.67|497.79|501.94|499.06|502.13|499.25|500.67|497.79|0
1646069530000|2022-02-28 17:32:10|502.67|499.79|503.04|500.16|503.04|500.16|502.67|499.79|0
1646069540000|2022-02-28 17:32:20|504.5|501.62|503.59|500.71|504.5|501.62|503.59|500.71|0
1646069550000|2022-02-28 17:32:30|502.86|499.98|503.22|500.34|503.77|500.89|502.86|499.98|0
1646069560000|2022-02-28 17:32:40|503.41|500.53|503.68|500.8|503.68|500.8|503.04|500.16|0
1646069570000|2022-02-28 17:32:50|503.41|500.53|503.41|500.53|503.41|500.53|503.04|500.16|0
1646069580000|2022-02-28 17:33:00|503.32|500.44|503.87|500.99|503.87|500.99|503.32|500.44|0
1646069590000|2022-02-28 17:33:10|503.77|500.89|503.04|500.16|503.77|500.89|502.67|499.79|0
1646069600000|2022-02-28 17:33:20|502.13|499.25|502.67|499.79|502.67|499.79|502.13|499.25|0
1646069610000|2022-02-28 17:33:30|502.77|499.89|502.49|499.61|502.77|499.89|502.31|499.43|0
1646069620000|2022-02-28 17:33:40|502.31|499.43|502.31|499.43|502.31|499.43|501.67|498.79|0
1646069630000|2022-02-28 17:33:50|503.04|500.16|503.04|500.16|503.22|500.34|503.04|500.16|0
1646069640000|2022-02-28 17:34:00|502.31|499.43|502.04|499.16|502.31|499.43|502.04|499.16|0
1646069650000|2022-02-28 17:34:10|501.76|498.88|502.31|499.43|502.31|499.43|501.76|498.88|0
1646069660000|2022-02-28 17:34:20|502.49|499.61|502.86|499.98|502.86|499.98|502.31|499.43|0
1646069670000|2022-02-28 17:34:30|502.67|499.79|503.4|500.52|503.4|500.52|502.67|499.79|0
1646069680000|2022-02-28 17:34:40|503.32|500.44|502.86|499.98|503.32|500.44|502.86|499.98|0
1646069690000|2022-02-28 17:34:50|503.04|500.16|502.49|499.61|503.04|500.16|502.49|499.61|0
1646069700000|2022-02-28 17:35:00|502.13|499.25|502.86|499.98|502.86|499.98|502.04|499.16|0
1646069710000|2022-02-28 17:35:10|503.4|500.52|503.22|500.34|503.4|500.52|503.22|500.34|0
1646069720000|2022-02-28 17:35:20|502.59|499.71|502.13|499.25|502.59|499.71|502.04|499.16|0
1646069730000|2022-02-28 17:35:30|501.39|498.51|501.94|499.06|501.94|499.06|501.39|498.51|0
1646069740000|2022-02-28 17:35:40|501.67|498.79|502.04|499.16|502.04|499.16|501.67|498.79|0
1646069750000|2022-02-28 17:35:50|501.94|499.06|501.67|498.79|501.94|499.06|501.58|498.7|0
1646069760000|2022-02-28 17:36:00|501.76|498.88|502.12|499.24|502.12|499.24|501.39|498.51|0
1646069770000|2022-02-28 17:36:10|501.94|499.06|501.39|498.51|502.12|499.24|501.39|498.51|0
1646069780000|2022-02-28 17:36:20|501.94|499.06|503.4|500.52|503.4|500.52|501.94|499.06|0
1646069790000|2022-02-28 17:36:30|502.49|499.61|502.67|499.79|502.67|499.79|502.49|499.61|0
1646069800000|2022-02-28 17:36:40|502.86|499.98|502.67|499.79|503.22|500.34|502.67|499.79|0
1646069810000|2022-02-28 17:36:50|502.49|499.61|501.58|498.7|502.49|499.61|501.58|498.7|0
1646069820000|2022-02-28 17:37:00|501.76|498.88|503.22|500.34|503.22|500.34|501.76|498.88|0
1646069830000|2022-02-28 17:37:10|502.31|499.43|502.86|499.98|502.86|499.98|502.31|499.43|0
1646069840000|2022-02-28 17:37:20|502.31|499.43|502.49|499.61|502.49|499.61|501.94|499.06|0
1646069850000|2022-02-28 17:37:30|502.67|499.79|503.04|500.16|503.04|500.16|502.31|499.43|0
1646069860000|2022-02-28 17:37:40|502.67|499.79|503.04|500.16|503.04|500.16|502.67|499.79|0
1646069870000|2022-02-28 17:37:50|503.4|500.52|504.14|501.26|504.14|501.26|503.4|500.52|0
1646069880000|2022-02-28 17:38:00|503.95|501.07|502.86|499.98|503.95|501.07|502.86|499.98|0
1646069890000|2022-02-28 17:38:10|501.94|499.06|501.58|498.7|502.12|499.24|501.58|498.7|0
1646069900000|2022-02-28 17:38:20|501.76|498.88|501.76|498.88|502.12|499.24|501.58|498.7|0
1646069910000|2022-02-28 17:38:30|501.94|499.06|501.76|498.88|501.94|499.06|501.76|498.88|0
1646069920000|2022-02-28 17:38:40|501.58|498.7|502.12|499.24|502.12|499.24|501.58|498.7|0
1646069930000|2022-02-28 17:38:50|503.04|500.16|503.4|500.52|503.4|500.52|503.04|500.16|0
1646069940000|2022-02-28 17:39:00|503.22|500.34|504.13|501.25|504.13|501.25|503.22|500.34|0
1646069950000|2022-02-28 17:39:10|504.68|501.8|506.33|503.45|506.33|503.45|504.68|501.8|0
1646069960000|2022-02-28 17:39:20|506.15|503.27|506.33|503.45|506.33|503.45|506.15|503.27|0
1646069970000|2022-02-28 17:39:30|506.52|503.64|505.88|503|506.52|503.64|505.88|503|0
1646069980000|2022-02-28 17:39:40|505.78|502.9|505.97|503.09|505.97|503.09|505.78|502.9|0
1646069990000|2022-02-28 17:39:50|505.6|502.72|506.33|503.45|506.52|503.64|505.6|502.72|0
1646070000000|2022-02-28 17:40:00|505.88|503|505.23|502.35|505.88|503|505.23|502.35|0
1646070010000|2022-02-28 17:40:10|505.6|502.72|505.23|502.35|505.6|502.72|505.23|502.35|0
1646070020000|2022-02-28 17:40:20|505.42|502.54|505.7|502.82|505.7|502.82|505.42|502.54|0
1646070030000|2022-02-28 17:40:30|506.15|503.27|506.33|503.45|506.43|503.55|506.15|503.27|0
1646070040000|2022-02-28 17:40:40|506.7|503.82|506.15|503.27|506.7|503.82|506.15|503.27|0
1646070050000|2022-02-28 17:40:50|506.7|503.82|506.7|503.82|506.7|503.82|506.33|503.45|0
1646070060000|2022-02-28 17:41:00|506.33|503.45|506.33|503.45|506.33|503.45|506.15|503.27|0
1646070070000|2022-02-28 17:41:10|506.52|503.64|507.43|504.55|507.43|504.55|505.88|503|0
1646070080000|2022-02-28 17:41:20|507.25|504.37|507.71|504.83|507.99|505.11|507.25|504.37|0
1646070090000|2022-02-28 17:41:30|507.99|505.11|507.62|504.74|507.99|505.11|507.62|504.74|0
1646070100000|2022-02-28 17:41:40|507.43|504.55|507.62|504.74|507.62|504.74|507.25|504.37|0
1646070110000|2022-02-28 17:41:50|507.8|504.92|507.99|505.11|507.99|505.11|507.8|504.92|0
1646070120000|2022-02-28 17:42:00|507.43|504.55|505.97|503.09|507.43|504.55|505.97|503.09|0
1646070130000|2022-02-28 17:42:10|506.15|503.27|506.15|503.27|506.15|503.27|506.15|503.27|0
1646070140000|2022-02-28 17:42:20|505.97|503.09|505.97|503.09|506.06|503.18|505.97|503.09|0
1646070150000|2022-02-28 17:42:30|505.42|502.54|505.6|502.72|506.33|503.45|505.42|502.54|0
1646070160000|2022-02-28 17:42:40|505.78|502.9|506.33|503.45|506.33|503.45|505.78|502.9|0
1646070170000|2022-02-28 17:42:50|506.52|503.64|506.79|503.91|506.79|503.91|506.52|503.64|0
1646070180000|2022-02-28 17:43:00|507.07|504.19|508.26|505.38|508.26|505.38|507.07|504.19|0
1646070190000|2022-02-28 17:43:10|508.35|505.47|508.35|505.47|508.35|505.47|507.98|505.1|0
1646070200000|2022-02-28 17:43:20|509.27|506.39|508.9|506.02|509.27|506.39|508.9|506.02|0
1646070210000|2022-02-28 17:43:30|509.27|506.39|509.46|506.58|509.46|506.58|509.27|506.39|0
1646070220000|2022-02-28 17:43:40|509.82|506.94|509.46|506.58|509.82|506.94|509.46|506.58|0
1646070230000|2022-02-28 17:43:50|509.27|506.39|510.1|507.22|510.1|507.22|509.27|506.39|0
1646070240000|2022-02-28 17:44:00|510.01|507.13|508.35|505.47|510.01|507.13|508.35|505.47|0
1646070250000|2022-02-28 17:44:10|508.54|505.66|508.54|505.66|508.9|506.02|508.54|505.66|0
1646070260000|2022-02-28 17:44:20|509.18|506.3|509.37|506.49|509.37|506.49|509|506.12|0
1646070270000|2022-02-28 17:44:30|508.9|506.02|509.09|506.21|509.09|506.21|508.9|506.02|0
1646070280000|2022-02-28 17:44:40|509.82|506.94|509.46|506.58|509.82|506.94|509.46|506.58|0
1646070290000|2022-02-28 17:44:50|509.55|506.67|509.82|506.94|509.82|506.94|509.27|506.39|0
1646070300000|2022-02-28 17:45:00|510.38|507.5|509.64|506.76|510.56|507.68|509.64|506.76|0
1646070310000|2022-02-28 17:45:10|509.27|506.39|509.46|506.58|509.46|506.58|508.9|506.02|0
1646070320000|2022-02-28 17:45:20|509.82|506.94|509.64|506.76|510.01|507.13|509.64|506.76|0
1646070330000|2022-02-28 17:45:30|510.38|507.5|510.38|507.5|510.38|507.5|510.29|507.41|0
1646070340000|2022-02-28 17:45:40|510.66|507.78|510.84|507.96|510.84|507.96|510.38|507.5|0
1646070350000|2022-02-28 17:45:50|510.93|508.05|510.93|508.05|511.3|508.42|510.93|508.05|0
1646070360000|2022-02-28 17:46:00|511.48|508.6|511.3|508.42|511.48|508.6|511.3|508.42|0
1646070370000|2022-02-28 17:46:10|510.93|508.05|511.02|508.14|511.02|508.14|510.93|508.05|0
1646070380000|2022-02-28 17:46:20|510.93|508.05|511.02|508.14|511.02|508.14|510.93|508.05|0
1646070390000|2022-02-28 17:46:30|510.93|508.05|511.3|508.42|511.48|508.6|510.93|508.05|0
1646070400000|2022-02-28 17:46:40|511.48|508.6|511.48|508.6|511.67|508.79|511.48|508.6|0
1646070410000|2022-02-28 17:46:50|511.67|508.79|511.48|508.6|511.67|508.79|511.48|508.6|0
1646070420000|2022-02-28 17:47:00|511.67|508.79|511.48|508.6|511.67|508.79|511.3|508.42|0
1646070430000|2022-02-28 17:47:10|511.67|508.79|511.85|508.97|511.85|508.97|511.67|508.79|0
1646070440000|2022-02-28 17:47:20|511.48|508.6|511.48|508.6|511.48|508.6|511.48|508.6|0
1646070450000|2022-02-28 17:47:30|511.76|508.88|512.96|510.08|513.51|510.63|511.67|508.79|0
1646070460000|2022-02-28 17:47:40|512.77|509.89|512.03|509.15|512.77|509.89|512.03|509.15|0
1646070470000|2022-02-28 17:47:50|512.22|509.34|511.67|508.79|512.22|509.34|511.67|508.79|0
1646070480000|2022-02-28 17:48:00|511.85|508.97|511.39|508.51|511.85|508.97|511.39|508.51|0
1646070490000|2022-02-28 17:48:10|511.3|508.42|511.67|508.79|511.67|508.79|511.3|508.42|0
1646070500000|2022-02-28 17:48:20|511.39|508.51|511.3|508.42|511.85|508.97|511.3|508.42|0
1646070510000|2022-02-28 17:48:30|511.67|508.79|511.3|508.42|511.67|508.79|511.3|508.42|0
1646070520000|2022-02-28 17:48:40|511.21|508.33|510.74|507.86|511.21|508.33|510.56|507.68|0
1646070530000|2022-02-28 17:48:50|510.56|507.68|510.93|508.05|511.3|508.42|510.56|507.68|0
1646070540000|2022-02-28 17:49:00|511.21|508.33|511.11|508.23|511.21|508.33|510.74|507.86|0
1646070550000|2022-02-28 17:49:10|510.93|508.05|511.11|508.23|511.11|508.23|510.74|507.86|0
1646070560000|2022-02-28 17:49:20|511.3|508.42|510.56|507.68|511.3|508.42|510.56|507.68|0
1646070570000|2022-02-28 17:49:30|510.01|507.13|509.82|506.94|510.37|507.49|509.82|506.94|0
1646070580000|2022-02-28 17:49:40|509.45|506.57|509.09|506.21|509.45|506.57|509.09|506.21|0
1646070590000|2022-02-28 17:49:50|509.27|506.39|508.35|505.47|509.27|506.39|508.35|505.47|0
1646070600000|2022-02-28 17:50:00|508.72|505.84|508.9|506.02|509.09|506.21|508.72|505.84|0
1646070610000|2022-02-28 17:50:10|508.72|505.84|507.98|505.1|508.72|505.84|507.62|504.74|0
1646070620000|2022-02-28 17:50:20|508.63|505.75|509.27|506.39|509.27|506.39|508.63|505.75|0
1646070630000|2022-02-28 17:50:30|509.45|506.57|509.82|506.94|509.82|506.94|509.45|506.57|0
1646070640000|2022-02-28 17:50:40|510.01|507.13|509.92|507.04|510.01|507.13|509.64|506.76|0
1646070650000|2022-02-28 17:50:50|509.82|506.94|509.45|506.57|509.82|506.94|509.45|506.57|0
1646070660000|2022-02-28 17:51:00|510.01|507.13|509.27|506.39|510.01|507.13|509.27|506.39|0
1646070670000|2022-02-28 17:51:10|508.9|506.02|508.72|505.84|508.9|506.02|508.72|505.84|0
1646070680000|2022-02-28 17:51:20|509.45|506.57|509.45|506.57|509.45|506.57|509.27|506.39|0
1646070690000|2022-02-28 17:51:30|509.64|506.76|508.9|506.02|509.64|506.76|508.9|506.02|0
1646070700000|2022-02-28 17:51:40|508.72|505.84|508.9|506.02|509.09|506.21|508.72|505.84|0
1646070710000|2022-02-28 17:51:50|509.09|506.21|509.45|506.57|509.45|506.57|509.09|506.21|0
1646070720000|2022-02-28 17:52:00|509.82|506.94|510.01|507.13|510.37|507.49|509.82|506.94|0
1646070730000|2022-02-28 17:52:10|510.37|507.49|510.74|507.86|510.74|507.86|510.37|507.49|0
1646070740000|2022-02-28 17:52:20|510.93|508.05|512.4|509.52|512.4|509.52|510.93|508.05|0
1646070750000|2022-02-28 17:52:30|512.59|509.71|512.22|509.34|512.59|509.71|512.22|509.34|0
1646070760000|2022-02-28 17:52:40|511.85|508.97|512.22|509.34|512.22|509.34|511.85|508.97|0
1646070770000|2022-02-28 17:52:50|512.03|509.15|512.22|509.34|512.59|509.71|512.03|509.15|0
1646070780000|2022-02-28 17:53:00|512.03|509.15|513.14|510.26|513.14|510.26|512.03|509.15|0
1646070790000|2022-02-28 17:53:10|512.96|510.08|514.16|511.28|514.16|511.28|512.96|510.08|0
1646070800000|2022-02-28 17:53:20|513.79|510.91|513.33|510.45|513.79|510.91|513.33|510.45|0
1646070810000|2022-02-28 17:53:30|513.88|511|513.88|511|514.07|511.19|513.88|511|0
1646070820000|2022-02-28 17:53:40|513.79|510.91|512.77|509.89|513.79|510.91|512.77|509.89|0
1646070830000|2022-02-28 17:53:50|512.22|509.34|511.66|508.78|512.22|509.34|511.48|508.6|0
1646070840000|2022-02-28 17:54:00|511.11|508.23|510.93|508.05|511.11|508.23|510.74|507.86|0
1646070850000|2022-02-28 17:54:10|511.48|508.6|511.11|508.23|511.48|508.6|511.11|508.23|0
1646070860000|2022-02-28 17:54:20|511.29|508.41|510.93|508.05|511.29|508.41|510.56|507.68|0
1646070870000|2022-02-28 17:54:30|510.74|507.86|511.11|508.23|511.39|508.51|510.74|507.86|0
1646070880000|2022-02-28 17:54:40|510.93|508.05|511.48|508.6|511.48|508.6|510.93|508.05|0
1646070890000|2022-02-28 17:54:50|511.66|508.78|511.66|508.78|512.22|509.34|511.66|508.78|0
1646070900000|2022-02-28 17:55:00|511.29|508.41|510.93|508.05|511.29|508.41|510.93|508.05|0
1646070910000|2022-02-28 17:55:10|510.74|507.86|512.03|509.15|512.03|509.15|510.74|507.86|0
1646070920000|2022-02-28 17:55:20|512.4|509.52|512.5|509.62|512.5|509.62|512.22|509.34|0
1646070930000|2022-02-28 17:55:30|512.59|509.71|513.32|510.44|513.51|510.63|512.59|509.71|0
1646070940000|2022-02-28 17:55:40|513.14|510.26|513.14|510.26|513.32|510.44|513.14|510.26|0
1646070950000|2022-02-28 17:55:50|512.77|509.89|513.51|510.63|513.88|511|512.77|509.89|0
1646070960000|2022-02-28 17:56:00|512.77|509.89|511.57|508.69|512.77|509.89|511.57|508.69|0
1646070970000|2022-02-28 17:56:10|511.29|508.41|511.66|508.78|511.66|508.78|511.29|508.41|0
1646070980000|2022-02-28 17:56:20|511.85|508.97|510.37|507.49|511.85|508.97|510.37|507.49|0
1646070990000|2022-02-28 17:56:30|510.93|508.05|511.29|508.41|511.29|508.41|510.74|507.86|0
1646071000000|2022-02-28 17:56:40|511.11|508.23|511.29|508.41|511.29|508.41|510.56|507.68|0
1646071010000|2022-02-28 17:56:50|511.11|508.23|511.11|508.23|511.29|508.41|510.74|507.86|0
1646071020000|2022-02-28 17:57:00|510.93|508.05|510.19|507.31|510.93|508.05|510.19|507.31|0
1646071030000|2022-02-28 17:57:10|510.37|507.49|510|507.12|510.56|507.68|510|507.12|0
1646071040000|2022-02-28 17:57:20|510.19|507.31|510.19|507.31|510.19|507.31|509.82|506.94|0
1646071050000|2022-02-28 17:57:30|510.37|507.49|509.82|506.94|510.37|507.49|509.82|506.94|0
1646071060000|2022-02-28 17:57:40|509.27|506.39|508.9|506.02|509.27|506.39|508.9|506.02|0
1646071070000|2022-02-28 17:57:50|508.72|505.84|508.9|506.02|508.9|506.02|508.72|505.84|0
1646071080000|2022-02-28 17:58:00|509.08|506.2|509.27|506.39|509.27|506.39|508.53|505.65|0
1646071090000|2022-02-28 17:58:10|508.9|506.02|508.99|506.11|509.08|506.2|508.9|506.02|0
1646071100000|2022-02-28 17:58:20|508.9|506.02|508.9|506.02|509.08|506.2|508.72|505.84|0
1646071110000|2022-02-28 17:58:30|509.08|506.2|509.08|506.2|509.27|506.39|509.08|506.2|0
1646071120000|2022-02-28 17:58:40|509.27|506.39|508.35|505.47|509.27|506.39|508.35|505.47|0
1646071130000|2022-02-28 17:58:50|508.81|505.93|509.36|506.48|509.36|506.48|508.72|505.84|0
1646071140000|2022-02-28 17:59:00|509.45|506.57|508.9|506.02|509.45|506.57|508.9|506.02|0
1646071150000|2022-02-28 17:59:10|509.08|506.2|508.71|505.83|509.08|506.2|508.71|505.83|0
1646071160000|2022-02-28 17:59:20|508.63|505.75|508.71|505.83|508.71|505.83|508.53|505.65|0
1646071170000|2022-02-28 17:59:30|509.08|506.2|508.53|505.65|509.08|506.2|508.53|505.65|0
1646071180000|2022-02-28 17:59:40|508.81|505.93|508.53|505.65|508.81|505.93|508.53|505.65|0
1646071190000|2022-02-28 17:59:50|508.35|505.47|507.43|504.55|508.35|505.47|507.43|504.55|0
1646071200000|2022-02-28 18:00:00|507.8|504.92|507.98|505.1|507.98|505.1|507.8|504.92|0
1646071210000|2022-02-28 18:00:10|507.8|504.92|507.98|505.1|508.53|505.65|507.8|504.92|0
1646071220000|2022-02-28 18:00:20|508.16|505.28|507.8|504.92|508.16|505.28|507.61|504.73|0
1646071230000|2022-02-28 18:00:30|507.61|504.73|507.61|504.73|507.61|504.73|507.43|504.55|0
1646071240000|2022-02-28 18:00:40|507.52|504.64|507.61|504.73|507.61|504.73|507.52|504.64|0
1646071250000|2022-02-28 18:00:50|507.24|504.36|507.24|504.36|507.34|504.46|507.24|504.36|0
1646071260000|2022-02-28 18:01:00|506.88|504|505.96|503.08|507.24|504.36|505.96|503.08|0
1646071270000|2022-02-28 18:01:10|505.78|502.9|505.69|502.81|506.06|503.18|505.69|502.81|0
1646071280000|2022-02-28 18:01:20|505.32|502.44|505.04|502.16|505.41|502.53|505.04|502.16|0
1646071290000|2022-02-28 18:01:30|504.49|501.61|504.59|501.71|504.68|501.8|504.49|501.61|0
1646071300000|2022-02-28 18:01:40|503.76|500.88|503.94|501.06|504.31|501.43|503.76|500.88|0
1646071310000|2022-02-28 18:01:50|503.4|500.52|503.21|500.33|503.4|500.52|503.21|500.33|0
1646071320000|2022-02-28 18:02:00|503.58|500.7|503.58|500.7|503.86|500.98|503.58|500.7|0
1646071330000|2022-02-28 18:02:10|503.86|500.98|503.58|500.7|504.04|501.16|503.58|500.7|0
1646071340000|2022-02-28 18:02:20|503.4|500.52|503.31|500.43|503.58|500.7|503.31|500.43|0
1646071350000|2022-02-28 18:02:30|503.21|500.33|501.85|498.97|503.21|500.33|501.75|498.87|0
1646071360000|2022-02-28 18:02:40|501.93|499.05|501.57|498.69|501.93|499.05|501.48|498.6|0
1646071370000|2022-02-28 18:02:50|501.39|498.51|501.57|498.69|501.66|498.78|501.39|498.51|0
1646071380000|2022-02-28 18:03:00|501.75|498.87|501.39|498.51|501.75|498.87|501.39|498.51|0
1646071390000|2022-02-28 18:03:10|501.3|498.42|501.39|498.51|501.39|498.51|501.2|498.32|0
1646071400000|2022-02-28 18:03:20|501.48|498.6|500.84|497.96|501.48|498.6|500.84|497.96|0
1646071410000|2022-02-28 18:03:30|501.02|498.14|500.93|498.05|501.02|498.14|500.84|497.96|0
1646071420000|2022-02-28 18:03:40|501.12|498.24|501.12|498.24|501.12|498.24|501.02|498.14|0
1646071430000|2022-02-28 18:03:50|501.2|498.32|501.75|498.87|502.03|499.15|501.2|498.32|0
1646071440000|2022-02-28 18:04:00|501.93|499.05|502.66|499.78|502.66|499.78|501.93|499.05|0
1646071450000|2022-02-28 18:04:10|502.85|499.97|502.85|499.97|503.03|500.15|502.66|499.78|0
1646071460000|2022-02-28 18:04:20|502.76|499.88|502.48|499.6|503.03|500.15|502.48|499.6|0
1646071470000|2022-02-28 18:04:30|502.85|499.97|502.94|500.06|502.94|500.06|502.66|499.78|0
1646071480000|2022-02-28 18:04:40|502.85|499.97|502.48|499.6|502.85|499.97|502.48|499.6|0
1646071490000|2022-02-28 18:04:50|502.21|499.33|502.48|499.6|502.48|499.6|502.21|499.33|0
1646071500000|2022-02-28 18:05:00|501.75|498.87|501.2|498.32|501.75|498.87|501.2|498.32|0
1646071510000|2022-02-28 18:05:10|501.02|498.14|500.66|497.78|501.02|498.14|500.29|497.41|0
1646071520000|2022-02-28 18:05:20|501.02|498.14|501.38|498.5|501.39|498.51|501.02|498.14|0
1646071530000|2022-02-28 18:05:30|501.57|498.69|501.57|498.69|501.57|498.69|501.48|498.6|0
1646071540000|2022-02-28 18:05:40|501.75|498.87|501.57|498.69|501.93|499.05|501.57|498.69|0
1646071550000|2022-02-28 18:05:50|501.48|498.6|501.48|498.6|501.57|498.69|501.48|498.6|0
1646071560000|2022-02-28 18:06:00|501.38|498.5|502.48|499.6|502.48|499.6|501.38|498.5|0
1646071570000|2022-02-28 18:06:10|502.66|499.78|503.39|500.51|503.39|500.51|502.66|499.78|0
1646071580000|2022-02-28 18:06:20|503.21|500.33|501.93|499.05|503.21|500.33|501.93|499.05|0
1646071590000|2022-02-28 18:06:30|501.75|498.87|500.65|497.77|501.75|498.87|500.65|497.77|0
1646071600000|2022-02-28 18:06:40|499.74|496.86|499.02|496.14|499.74|496.86|498.65|495.77|0
1646071610000|2022-02-28 18:06:50|497.92|495.04|498.65|495.77|498.65|495.77|497.38|494.5|0
1646071620000|2022-02-28 18:07:00|497.74|494.86|498.47|495.59|498.47|495.59|497.74|494.86|0
1646071630000|2022-02-28 18:07:10|498.83|495.95|498.65|495.77|498.83|495.95|498.65|495.77|0
1646071640000|2022-02-28 18:07:20|498.29|495.41|498.47|495.59|498.65|495.77|498.29|495.41|0
1646071650000|2022-02-28 18:07:30|498.83|495.95|498.83|495.95|498.83|495.95|498.65|495.77|0
1646071660000|2022-02-28 18:07:40|499.29|496.41|499.01|496.13|499.29|496.41|499.01|496.13|0
1646071670000|2022-02-28 18:07:50|498.93|496.05|498.2|495.32|498.93|496.05|498.11|495.23|0
1646071680000|2022-02-28 18:08:00|498.11|495.23|498.29|495.41|498.38|495.5|498.11|495.23|0
1646071690000|2022-02-28 18:08:10|498.11|495.23|497.92|495.04|498.47|495.59|497.92|495.04|0
1646071700000|2022-02-28 18:08:20|497.56|494.68|497.74|494.86|497.74|494.86|497.56|494.68|0
1646071710000|2022-02-28 18:08:30|497.92|495.04|494.35|491.47|497.92|495.04|494.17|491.29|0
1646071720000|2022-02-28 18:08:40|494.53|491.65|493.8|490.92|494.53|491.65|493.8|490.92|0
1646071730000|2022-02-28 18:08:50|493.98|491.1|493.98|491.1|493.98|491.1|493.8|490.92|0
1646071740000|2022-02-28 18:09:00|493.8|490.92|494.08|491.2|494.08|491.2|493.8|490.92|0
1646071750000|2022-02-28 18:09:10|494.17|491.29|493.43|490.55|494.17|491.29|493.43|490.55|0
1646071760000|2022-02-28 18:09:20|495.56|492.68|495.56|492.68|495.56|492.68|495.56|492.68|0
1646071770000|2022-02-28 18:09:30|495.93|493.05|496.02|493.14|496.02|493.14|495.75|492.87|0
1646071780000|2022-02-28 18:09:40|496.11|493.23|495.56|492.68|496.11|493.23|495.56|492.68|0
1646071790000|2022-02-28 18:09:50|495.75|492.87|495.75|492.87|495.75|492.87|495.56|492.68|0
1646071800000|2022-02-28 18:10:00|496.11|493.23|496.47|493.59|496.57|493.69|496.11|493.23|0
1646071810000|2022-02-28 18:10:10|496.29|493.41|496.66|493.78|496.84|493.96|496.29|493.41|0
1646071820000|2022-02-28 18:10:20|496.84|493.96|497.39|494.51|497.39|494.51|496.84|493.96|0
1646071830000|2022-02-28 18:10:30|497.75|494.87|497.39|494.51|497.75|494.87|497.39|494.51|0
1646071840000|2022-02-28 18:10:40|497.57|494.69|496.66|493.78|497.57|494.69|496.57|493.69|0
1646071850000|2022-02-28 18:10:50|496.57|493.69|495.93|493.05|496.57|493.69|495.93|493.05|0
1646071860000|2022-02-28 18:11:00|496.29|493.41|496.84|493.96|496.84|493.96|496.29|493.41|0
1646071870000|2022-02-28 18:11:10|496.93|494.05|496.84|493.96|497.02|494.14|496.84|493.96|0
1646071880000|2022-02-28 18:11:20|496.75|493.87|496.57|493.69|496.75|493.87|496.29|493.41|0
1646071890000|2022-02-28 18:11:30|496.29|493.41|496.47|493.59|496.47|493.59|496.11|493.23|0
1646071900000|2022-02-28 18:11:40|496.39|493.51|495.56|492.68|496.39|493.51|495.2|492.32|0
1646071910000|2022-02-28 18:11:50|495.48|492.6|495.38|492.5|495.56|492.68|495.38|492.5|0
1646071920000|2022-02-28 18:12:00|495.02|492.14|494.47|491.59|495.02|492.14|494.47|491.59|0
1646071930000|2022-02-28 18:12:10|493.57|490.69|493.38|490.5|493.57|490.69|492.84|489.96|0
1646071940000|2022-02-28 18:12:20|493.93|491.05|493.75|490.87|494.11|491.23|493.75|490.87|0
1646071950000|2022-02-28 18:12:30|494.11|491.23|494.11|491.23|494.11|491.23|494.02|491.14|0
1646071960000|2022-02-28 18:12:40|493.93|491.05|494.47|491.59|494.47|491.59|493.93|491.05|0
1646071970000|2022-02-28 18:12:50|494.39|491.51|494.29|491.41|494.47|491.59|494.29|491.41|0
1646071980000|2022-02-28 18:13:00|494.47|491.59|494.29|491.41|494.65|491.77|494.29|491.41|0
1646071990000|2022-02-28 18:13:10|494.65|491.77|494.29|491.41|494.65|491.77|494.11|491.23|0
1646072000000|2022-02-28 18:13:20|493.93|491.05|493.75|490.87|493.93|491.05|493.56|490.68|0
1646072010000|2022-02-28 18:13:30|493.93|491.05|494.11|491.23|494.11|491.23|493.84|490.96|0
1646072020000|2022-02-28 18:13:40|494.65|491.77|494.65|491.77|494.65|491.77|494.47|491.59|0
1646072030000|2022-02-28 18:13:50|494.47|491.59|494.29|491.41|494.65|491.77|494.29|491.41|0
1646072040000|2022-02-28 18:14:00|494.57|491.69|494.57|491.69|494.84|491.96|494.57|491.69|0
1646072050000|2022-02-28 18:14:10|494.29|491.41|494.65|491.77|494.65|491.77|493.56|490.68|0
1646072060000|2022-02-28 18:14:20|494.39|491.51|494.47|491.59|494.47|491.59|494.39|491.51|0
1646072070000|2022-02-28 18:14:30|494.29|491.41|494.47|491.59|494.47|491.59|494.29|491.41|0
1646072080000|2022-02-28 18:14:40|494.65|491.77|494.65|491.77|494.84|491.96|494.57|491.69|0
1646072090000|2022-02-28 18:14:50|495.29|492.41|496.11|493.23|496.11|493.23|495.29|492.41|0
1646072100000|2022-02-28 18:15:00|495.74|492.86|495.56|492.68|495.74|492.86|495.38|492.5|0
1646072110000|2022-02-28 18:15:10|495.74|492.86|499.21|496.33|499.21|496.33|495.56|492.68|0
1646072120000|2022-02-28 18:15:20|499.03|496.15|500.3|497.42|500.3|497.42|499.03|496.15|0
1646072130000|2022-02-28 18:15:30|500.85|497.97|500.58|497.7|500.85|497.97|500.3|497.42|0
1646072140000|2022-02-28 18:15:40|500.3|497.42|500.12|497.24|500.85|497.97|500.12|497.24|0
1646072150000|2022-02-28 18:15:50|499.94|497.06|499.94|497.06|500.12|497.24|499.94|497.06|0
1646072160000|2022-02-28 18:16:00|499.76|496.88|498.21|495.33|499.76|496.88|498.21|495.33|0
1646072170000|2022-02-28 18:16:10|497.93|495.05|498.66|495.78|498.66|495.78|497.93|495.05|0
1646072180000|2022-02-28 18:16:20|498.84|495.96|499.21|496.33|499.21|496.33|498.84|495.96|0
1646072190000|2022-02-28 18:16:30|499.57|496.69|500.4|497.52|500.4|497.52|499.57|496.69|0
1646072200000|2022-02-28 18:16:40|500.67|497.79|502.32|499.44|502.32|499.44|500.58|497.7|0
1646072210000|2022-02-28 18:16:50|502.13|499.25|502.5|499.62|503.05|500.17|502.13|499.25|0
1646072220000|2022-02-28 18:17:00|503.23|500.35|503.7|500.82|503.88|501|503.23|500.35|0
1646072230000|2022-02-28 18:17:10|503.6|500.72|503.6|500.72|504.15|501.27|503.6|500.72|0
1646072240000|2022-02-28 18:17:20|503.05|500.17|502.68|499.8|503.05|500.17|502.68|499.8|0
1646072250000|2022-02-28 18:17:30|502.87|499.99|501.95|499.07|502.87|499.99|501.95|499.07|0
1646072260000|2022-02-28 18:17:40|502.32|499.44|501.86|498.98|502.5|499.62|501.86|498.98|0
1646072270000|2022-02-28 18:17:50|501.95|499.07|501.95|499.07|501.95|499.07|501.86|498.98|0
1646072280000|2022-02-28 18:18:00|502.32|499.44|503.23|500.35|503.23|500.35|502.32|499.44|0
1646072290000|2022-02-28 18:18:10|503.42|500.54|503.42|500.54|503.78|500.9|503.42|500.54|0
1646072300000|2022-02-28 18:18:20|503.78|500.9|504.8|501.92|504.8|501.92|503.78|500.9|0
1646072310000|2022-02-28 18:18:30|504.52|501.64|505.07|502.19|505.25|502.37|504.33|501.45|0
1646072320000|2022-02-28 18:18:40|505.16|502.28|505.35|502.47|505.62|502.74|505.16|502.28|0
1646072330000|2022-02-28 18:18:50|505.44|502.56|506.54|503.66|506.54|503.66|505.25|502.37|0
1646072340000|2022-02-28 18:19:00|506.36|503.48|506.27|503.39|506.36|503.48|505.99|503.11|0
1646072350000|2022-02-28 18:19:10|506.17|503.29|505.07|502.19|506.17|503.29|505.07|502.19|0
1646072360000|2022-02-28 18:19:20|504.8|501.92|504.89|502.01|504.89|502.01|504.43|501.55|0
1646072370000|2022-02-28 18:19:30|505.25|502.37|505.8|502.92|505.8|502.92|505.25|502.37|0
1646072380000|2022-02-28 18:19:40|505.99|503.11|505.53|502.65|505.99|503.11|505.53|502.65|0
1646072390000|2022-02-28 18:19:50|505.44|502.56|505.44|502.56|505.62|502.74|505.25|502.37|0
1646072400000|2022-02-28 18:20:00|505.99|503.11|506.54|503.66|506.54|503.66|505.99|503.11|0
1646072410000|2022-02-28 18:20:10|506.36|503.48|505.99|503.11|506.36|503.48|505.99|503.11|0
1646072420000|2022-02-28 18:20:20|506.54|503.66|506.72|503.84|506.72|503.84|506.17|503.29|0
1646072430000|2022-02-28 18:20:30|507.64|504.76|507.64|504.76|507.83|504.95|507.46|504.58|0
1646072440000|2022-02-28 18:20:40|507.83|504.95|507.64|504.76|507.83|504.95|507.46|504.58|0
1646072450000|2022-02-28 18:20:50|506.54|503.66|506.17|503.29|506.54|503.66|505.99|503.11|0
1646072460000|2022-02-28 18:21:00|506.36|503.48|506.54|503.66|506.54|503.66|505.8|502.92|0
1646072470000|2022-02-28 18:21:10|507.09|504.21|506.91|504.03|507.09|504.21|506.91|504.03|0
1646072480000|2022-02-28 18:21:20|507.28|504.4|507.83|504.95|507.83|504.95|507.28|504.4|0
1646072490000|2022-02-28 18:21:30|507.64|504.76|507.46|504.58|507.64|504.76|507.09|504.21|0
1646072500000|2022-02-28 18:21:40|507|504.12|507|504.12|507.09|504.21|507|504.12|0
1646072510000|2022-02-28 18:21:50|506.91|504.03|507.92|505.04|507.92|505.04|506.91|504.03|0
1646072520000|2022-02-28 18:22:00|508.01|505.13|508.01|505.13|508.01|505.13|508.01|505.13|0
1646072530000|2022-02-28 18:22:10|508.57|505.69|508.75|505.87|508.75|505.87|508.57|505.69|0
1646072540000|2022-02-28 18:22:20|508.85|505.97|508.75|505.87|508.93|506.05|508.38|505.5|0
1646072550000|2022-02-28 18:22:30|508.57|505.69|508.57|505.69|508.57|505.69|508.57|505.69|0
1646072560000|2022-02-28 18:22:40|508.2|505.32|508.93|506.05|508.93|506.05|508.2|505.32|0
1646072570000|2022-02-28 18:22:50|509.12|506.24|509.49|506.61|509.86|506.98|509.12|506.24|0
1646072580000|2022-02-28 18:23:00|508.93|506.05|508.75|505.87|508.93|506.05|508.38|505.5|0
1646072590000|2022-02-28 18:23:10|508.38|505.5|508.93|506.05|508.93|506.05|508.38|505.5|0
1646072600000|2022-02-28 18:23:20|509.12|506.24|510.41|507.53|510.41|507.53|509.12|506.24|0
1646072610000|2022-02-28 18:23:30|510.78|507.9|510.04|507.16|510.97|508.09|510.04|507.16|0
1646072620000|2022-02-28 18:23:40|510.32|507.44|511.34|508.46|511.71|508.83|510.32|507.44|0
1646072630000|2022-02-28 18:23:50|511.06|508.18|510.23|507.35|511.06|508.18|510.04|507.16|0
1646072640000|2022-02-28 18:24:00|509.67|506.79|509.86|506.98|509.86|506.98|509.49|506.61|0
1646072650000|2022-02-28 18:24:10|510.04|507.16|509.86|506.98|510.23|507.35|509.86|506.98|0
1646072660000|2022-02-28 18:24:20|509.3|506.42|509.67|506.79|509.67|506.79|509.3|506.42|0
1646072670000|2022-02-28 18:24:30|509.86|506.98|509.3|506.42|509.86|506.98|509.3|506.42|0
1646072680000|2022-02-28 18:24:40|509.49|506.61|509.3|506.42|509.67|506.79|509.3|506.42|0
1646072690000|2022-02-28 18:24:50|509.67|506.79|509.3|506.42|509.67|506.79|509.3|506.42|0
1646072700000|2022-02-28 18:25:00|509.67|506.79|509.21|506.33|510.51|507.63|509.21|506.33|0
1646072710000|2022-02-28 18:25:10|511.05|508.17|511.44|508.56|511.44|508.56|509.95|507.07|0
1646072720000|2022-02-28 18:25:20|511.34|508.46|510.52|507.64|511.34|508.46|510.52|507.64|0
1646072730000|2022-02-28 18:25:30|510.61|507.73|511.52|508.64|511.52|508.64|510.61|507.73|0
1646072740000|2022-02-28 18:25:40|512.07|509.19|512.07|509.19|512.44|509.56|512.07|509.19|0
1646072750000|2022-02-28 18:25:50|511.89|509.01|509.82|506.94|511.89|509.01|509.82|506.94|0
1646072760000|2022-02-28 18:26:00|510.1|507.22|510.47|507.59|510.47|507.59|510.1|507.22|0
1646072770000|2022-02-28 18:26:10|510.19|507.31|510.47|507.59|510.47|507.59|510.1|507.22|0
1646072780000|2022-02-28 18:26:20|510.56|507.68|511.88|509|511.88|509|510.56|507.68|0
1646072790000|2022-02-28 18:26:30|512.44|509.56|511.79|508.91|512.44|509.56|511.79|508.91|0
1646072800000|2022-02-28 18:26:40|511.7|508.82|511.05|508.17|511.7|508.82|511.05|508.17|0
1646072810000|2022-02-28 18:26:50|510.41|507.53|509.77|506.89|510.41|507.53|509.77|506.89|0
1646072820000|2022-02-28 18:27:00|510.32|507.44|509.22|506.34|510.32|507.44|509.22|506.34|0
1646072830000|2022-02-28 18:27:10|509.58|506.7|509.03|506.15|509.58|506.7|508.85|505.97|0
1646072840000|2022-02-28 18:27:20|508.95|506.07|509.77|506.89|509.77|506.89|508.95|506.07|0
1646072850000|2022-02-28 18:27:30|508.76|505.88|508.85|505.97|509.22|506.34|508.76|505.88|0
1646072860000|2022-02-28 18:27:40|508.48|505.6|507.93|505.05|508.48|505.6|507.85|504.97|0
1646072870000|2022-02-28 18:27:50|507.57|504.69|507.57|504.69|507.57|504.69|507.2|504.32|0
1646072880000|2022-02-28 18:28:00|507.75|504.87|506.47|503.59|507.75|504.87|506.47|503.59|0
1646072890000|2022-02-28 18:28:10|508.12|505.24|507.85|504.97|508.12|505.24|507.57|504.69|0
1646072900000|2022-02-28 18:28:20|508.12|505.24|509.03|506.15|509.03|506.15|508.12|505.24|0
1646072910000|2022-02-28 18:28:30|509.58|506.7|509.03|506.15|509.58|506.7|509.03|506.15|0
1646072920000|2022-02-28 18:28:40|509.22|506.34|509.22|506.34|509.4|506.52|509.22|506.34|0
1646072930000|2022-02-28 18:28:50|509.03|506.15|508.95|506.07|509.4|506.52|508.95|506.07|0
1646072940000|2022-02-28 18:29:00|508.12|505.24|507.38|504.5|508.12|505.24|507.38|504.5|0
1646072950000|2022-02-28 18:29:10|507.02|504.14|506.29|503.41|507.02|504.14|505.92|503.04|0
1646072960000|2022-02-28 18:29:20|506.1|503.22|505.92|503.04|506.38|503.5|505.92|503.04|0
1646072970000|2022-02-28 18:29:30|505.83|502.95|505.37|502.49|505.92|503.04|505.19|502.31|0
1646072980000|2022-02-28 18:29:40|505.47|502.59|505.01|502.13|505.47|502.59|505.01|502.13|0
1646072990000|2022-02-28 18:29:50|505.47|502.59|507.02|504.14|507.02|504.14|505.47|502.59|0
1646073000000|2022-02-28 18:30:00|507.2|504.32|508.3|505.42|508.3|505.42|507.2|504.32|0
1646073010000|2022-02-28 18:30:10|509.31|506.43|508.76|505.88|509.68|506.8|508.76|505.88|0
1646073020000|2022-02-28 18:30:20|508.12|505.24|508.3|505.42|508.3|505.42|507.93|505.05|0
1646073030000|2022-02-28 18:30:30|508.12|505.24|509.22|506.34|509.22|506.34|508.12|505.24|0
1646073040000|2022-02-28 18:30:40|509.77|506.89|509.95|507.07|510.32|507.44|509.77|506.89|0
1646073050000|2022-02-28 18:30:50|510.32|507.44|510.23|507.35|510.32|507.44|510.23|507.35|0
1646073060000|2022-02-28 18:31:00|510.68|507.8|510.87|507.99|511.33|508.45|510.68|507.8|0
1646073070000|2022-02-28 18:31:10|511.15|508.27|510.68|507.8|511.15|508.27|510.32|507.44|0
1646073080000|2022-02-28 18:31:20|510.5|507.62|510.96|508.08|511.24|508.36|510.5|507.62|0
1646073090000|2022-02-28 18:31:30|511.05|508.17|511.05|508.17|511.05|508.17|511.05|508.17|0
1646073100000|2022-02-28 18:31:40|510.87|507.99|510.68|507.8|510.96|508.08|510.68|507.8|0
1646073110000|2022-02-28 18:31:50|510.23|507.35|509.49|506.61|510.23|507.35|509.49|506.61|0
1646073120000|2022-02-28 18:32:00|508.85|505.97|508.3|505.42|508.85|505.97|508.3|505.42|0
1646073130000|2022-02-28 18:32:10|507.57|504.69|506.65|503.77|507.57|504.69|506.65|503.77|0
1646073140000|2022-02-28 18:32:20|506.93|504.05|506.65|503.77|507.11|504.23|506.65|503.77|0
1646073150000|2022-02-28 18:32:30|506.1|503.22|505.01|502.13|506.1|503.22|505.01|502.13|0
1646073160000|2022-02-28 18:32:40|505.19|502.31|505.37|502.49|505.37|502.49|505.1|502.22|0
1646073170000|2022-02-28 18:32:50|505.19|502.31|508.67|505.79|508.67|505.79|505.19|502.31|0
1646073180000|2022-02-28 18:33:00|507.93|505.05|507.93|505.05|508.12|505.24|507.93|505.05|0
1646073190000|2022-02-28 18:33:10|507.84|504.96|508.12|505.24|508.12|505.24|507.48|504.6|0
1646073200000|2022-02-28 18:33:20|508.11|505.23|507.93|505.05|508.11|505.23|507.84|504.96|0
1646073210000|2022-02-28 18:33:30|508.11|505.23|507.57|504.69|508.11|505.23|507.57|504.69|0
1646073220000|2022-02-28 18:33:40|507.48|504.6|507.57|504.69|507.57|504.69|507.29|504.41|0
1646073230000|2022-02-28 18:33:50|507.93|505.05|508.03|505.15|508.11|505.23|507.93|505.05|0
1646073240000|2022-02-28 18:34:00|508.66|505.78|509.95|507.07|509.95|507.07|508.66|505.78|0
1646073250000|2022-02-28 18:34:10|509.58|506.7|510.68|507.8|510.68|507.8|509.58|506.7|0
1646073260000|2022-02-28 18:34:20|510.5|507.62|511.05|508.17|511.23|508.35|510.5|507.62|0
1646073270000|2022-02-28 18:34:30|510.78|507.9|510.78|507.9|510.87|507.99|510.78|507.9|0
1646073280000|2022-02-28 18:34:40|511.15|508.27|511.23|508.35|511.23|508.35|510.78|507.9|0
1646073290000|2022-02-28 18:34:50|510.13|507.25|509.21|506.33|510.13|507.25|509.03|506.15|0
1646073300000|2022-02-28 18:35:00|508.11|505.23|508.85|505.97|508.85|505.97|508.11|505.23|0
1646073310000|2022-02-28 18:35:10|508.66|505.78|509.4|506.52|509.4|506.52|508.66|505.78|0
1646073320000|2022-02-28 18:35:20|509.95|507.07|510.32|507.44|510.32|507.44|509.58|506.7|0
1646073330000|2022-02-28 18:35:30|510.68|507.8|510.5|507.62|510.87|507.99|510.32|507.44|0
1646073340000|2022-02-28 18:35:40|510.59|507.71|510.96|508.08|510.96|508.08|510.23|507.35|0
1646073350000|2022-02-28 18:35:50|511.23|508.35|511.42|508.54|511.42|508.54|511.15|508.27|0
1646073360000|2022-02-28 18:36:00|511.05|508.17|509.49|506.61|511.05|508.17|509.49|506.61|0
1646073370000|2022-02-28 18:36:10|509.31|506.43|509.03|506.15|509.31|506.43|508.76|505.88|0
1646073380000|2022-02-28 18:36:20|509.21|506.33|509.86|506.98|509.86|506.98|509.21|506.33|0
1646073390000|2022-02-28 18:36:30|509.4|506.52|507.38|504.5|509.4|506.52|507.38|504.5|0
1646073400000|2022-02-28 18:36:40|507.75|504.87|507.75|504.87|507.84|504.96|507.56|504.68|0
1646073410000|2022-02-28 18:36:50|508.11|505.23|508.11|505.23|508.11|505.23|507.93|505.05|0
1646073420000|2022-02-28 18:37:00|508.3|505.42|508.11|505.23|508.85|505.97|508.11|505.23|0
1646073430000|2022-02-28 18:37:10|507.75|504.87|507.93|505.05|508.11|505.23|507.75|504.87|0
1646073440000|2022-02-28 18:37:20|508.11|505.23|507.75|504.87|508.11|505.23|507.75|504.87|0
1646073450000|2022-02-28 18:37:30|508.11|505.23|507.38|504.5|508.11|505.23|507.38|504.5|0
1646073460000|2022-02-28 18:37:40|507.48|504.6|507.56|504.68|507.66|504.78|507.38|504.5|0
1646073470000|2022-02-28 18:37:50|507.38|504.5|507.75|504.87|507.75|504.87|507.38|504.5|0
1646073480000|2022-02-28 18:38:00|507.93|505.05|506.28|503.4|507.93|505.05|506.28|503.4|0
1646073490000|2022-02-28 18:38:10|505.83|502.95|505|502.12|505.83|502.95|505|502.12|0
1646073500000|2022-02-28 18:38:20|505.37|502.49|505.73|502.85|505.73|502.85|505.37|502.49|0
1646073510000|2022-02-28 18:38:30|505.83|502.95|506.47|503.59|506.47|503.59|505.83|502.95|0
1646073520000|2022-02-28 18:38:40|506.93|504.05|507.2|504.32|507.2|504.32|506.65|503.77|0
1646073530000|2022-02-28 18:38:50|507.01|504.13|507.38|504.5|507.38|504.5|507.01|504.13|0
1646073540000|2022-02-28 18:39:00|507.75|504.87|506.28|503.4|507.75|504.87|506.28|503.4|0
1646073550000|2022-02-28 18:39:10|506.47|503.59|507.11|504.23|507.11|504.23|506.47|503.59|0
1646073560000|2022-02-28 18:39:20|507.01|504.13|507.56|504.68|507.56|504.68|507.01|504.13|0
1646073570000|2022-02-28 18:39:30|507.38|504.5|506.47|503.59|507.56|504.68|506.47|503.59|0
1646073580000|2022-02-28 18:39:40|506.01|503.13|505.55|502.67|506.01|503.13|505.55|502.67|0
1646073590000|2022-02-28 18:39:50|505.65|502.77|505.73|502.85|506.1|503.22|505.65|502.77|0
1646073600000|2022-02-28 18:40:00|505.37|502.49|506.83|503.95|506.83|503.95|505.37|502.49|0
1646073610000|2022-02-28 18:40:10|507.01|504.13|506.28|503.4|507.01|504.13|506.1|503.22|0
1646073620000|2022-02-28 18:40:20|506.19|503.31|505.37|502.49|506.19|503.31|505.37|502.49|0
1646073630000|2022-02-28 18:40:30|505.92|503.04|506.65|503.77|507.2|504.32|505.92|503.04|0
1646073640000|2022-02-28 18:40:40|507.01|504.13|506.83|503.95|507.01|504.13|506.83|503.95|0
1646073650000|2022-02-28 18:40:50|506.65|503.77|506.46|503.58|506.65|503.77|506.38|503.5|0
1646073660000|2022-02-28 18:41:00|506.28|503.4|504.82|501.94|506.28|503.4|504.82|501.94|0
1646073670000|2022-02-28 18:41:10|505.19|502.31|503.72|500.84|505.19|502.31|503.72|500.84|0
1646073680000|2022-02-28 18:41:20|503.54|500.66|503.91|501.03|503.91|501.03|503.54|500.66|0
1646073690000|2022-02-28 18:41:30|503.64|500.76|503.45|500.57|503.64|500.76|503.36|500.48|0
1646073700000|2022-02-28 18:41:40|503.91|501.03|504.64|501.76|504.64|501.76|503.54|500.66|0
1646073710000|2022-02-28 18:41:50|504.45|501.57|504.45|501.57|504.55|501.67|504.45|501.57|0
1646073720000|2022-02-28 18:42:00|504.09|501.21|504.64|501.76|504.64|501.76|504.09|501.21|0
1646073730000|2022-02-28 18:42:10|504.82|501.94|504.82|501.94|504.82|501.94|504.37|501.49|0
1646073740000|2022-02-28 18:42:20|504.37|501.49|504.27|501.39|504.64|501.76|504.27|501.39|0
1646073750000|2022-02-28 18:42:30|504.18|501.3|502.99|500.11|504.18|501.3|502.99|500.11|0
1646073760000|2022-02-28 18:42:40|502.73|499.85|502.81|499.93|503.09|500.21|502.73|499.85|0
1646073770000|2022-02-28 18:42:50|502.73|499.85|503.36|500.48|503.36|500.48|502.73|499.85|0
1646073780000|2022-02-28 18:43:00|503.72|500.84|503.45|500.57|503.72|500.84|503.36|500.48|0
1646073790000|2022-02-28 18:43:10|503.54|500.66|502.27|499.39|503.54|500.66|502.27|499.39|0
1646073800000|2022-02-28 18:43:20|502.63|499.75|502.45|499.57|502.99|500.11|502.45|499.57|0
1646073810000|2022-02-28 18:43:30|503.18|500.3|502.63|499.75|503.18|500.3|502.63|499.75|0
1646073820000|2022-02-28 18:43:40|502.27|499.39|502.72|499.84|502.72|499.84|502.27|499.39|0
1646073830000|2022-02-28 18:43:50|502.54|499.66|502.99|500.11|502.99|500.11|502.54|499.66|0
1646073840000|2022-02-28 18:44:00|503.54|500.66|504.27|501.39|504.27|501.39|503.54|500.66|0
1646073850000|2022-02-28 18:44:10|504.82|501.94|504.82|501.94|504.82|501.94|504.55|501.67|0
1646073860000|2022-02-28 18:44:20|504.91|502.03|505.55|502.67|505.55|502.67|504.91|502.03|0
1646073870000|2022-02-28 18:44:30|505.18|502.3|505.73|502.85|505.73|502.85|505.18|502.3|0
1646073880000|2022-02-28 18:44:40|505.91|503.03|507.56|504.68|507.56|504.68|505.91|503.03|0
1646073890000|2022-02-28 18:44:50|507.93|505.05|507.38|504.5|508.29|505.41|507.38|504.5|0
1646073900000|2022-02-28 18:45:00|507.01|504.13|507.38|504.5|507.38|504.5|506.83|503.95|0
1646073910000|2022-02-28 18:45:10|507.2|504.32|509.03|506.15|509.03|506.15|507.2|504.32|0
1646073920000|2022-02-28 18:45:20|509.12|506.24|509.21|506.33|509.21|506.33|508.84|505.96|0
1646073930000|2022-02-28 18:45:30|509.12|506.24|508.11|505.23|509.12|506.24|508.11|505.23|0
1646073940000|2022-02-28 18:45:40|507.74|504.86|507.29|504.41|507.74|504.86|507.29|504.41|0
1646073950000|2022-02-28 18:45:50|507.74|504.86|508.48|505.6|508.48|505.6|507.74|504.86|0
1646073960000|2022-02-28 18:46:00|508.39|505.51|507.93|505.05|508.39|505.51|507.93|505.05|0
1646073970000|2022-02-28 18:46:10|508.11|505.23|507.74|504.86|508.11|505.23|507.74|504.86|0
1646073980000|2022-02-28 18:46:20|507.93|505.05|507.19|504.31|507.93|505.05|507.19|504.31|0
1646073990000|2022-02-28 18:46:30|506.65|503.77|506.46|503.58|506.65|503.77|505.91|503.03|0
1646074000000|2022-02-28 18:46:40|506.83|503.95|508.11|505.23|508.11|505.23|506.83|503.95|0
1646074010000|2022-02-28 18:46:50|508.66|505.78|508.21|505.33|508.94|506.06|508.21|505.33|0
1646074020000|2022-02-28 18:47:00|507.66|504.78|507.01|504.13|507.66|504.78|507.01|504.13|0
1646074030000|2022-02-28 18:47:10|507.11|504.23|507.56|504.68|507.56|504.68|507.11|504.23|0
1646074040000|2022-02-28 18:47:20|507.74|504.86|507.66|504.78|507.74|504.86|507.19|504.31|0
1646074050000|2022-02-28 18:47:30|507.74|504.86|508.39|505.51|508.39|505.51|507.74|504.86|0
1646074060000|2022-02-28 18:47:40|507.93|505.05|507.47|504.59|507.93|505.05|507.47|504.59|0
1646074070000|2022-02-28 18:47:50|508.02|505.14|508.57|505.69|509.03|506.15|508.02|505.14|0
1646074080000|2022-02-28 18:48:00|508.21|505.33|508.48|505.6|508.48|505.6|507.93|505.05|0
1646074090000|2022-02-28 18:48:10|509.39|506.51|510.31|507.43|510.31|507.43|509.39|506.51|0
1646074100000|2022-02-28 18:48:20|510.86|507.98|511.23|508.35|511.23|508.35|510.86|507.98|0
1646074110000|2022-02-28 18:48:30|510.86|507.98|509.86|506.98|511.23|508.35|509.86|506.98|0
1646074120000|2022-02-28 18:48:40|509.58|506.7|509.21|506.33|509.58|506.7|509.21|506.33|0
1646074130000|2022-02-28 18:48:50|508.57|505.69|507.38|504.5|508.57|505.69|507.38|504.5|0
1646074140000|2022-02-28 18:49:00|507.19|504.31|507.38|504.5|507.38|504.5|507.01|504.13|0
1646074150000|2022-02-28 18:49:10|507.47|504.59|507.38|504.5|507.47|504.59|507.38|504.5|0
1646074160000|2022-02-28 18:49:20|507.47|504.59|506.83|503.95|507.47|504.59|506.83|503.95|0
1646074170000|2022-02-28 18:49:30|506.56|503.68|505.55|502.67|506.56|503.68|505.55|502.67|0
1646074180000|2022-02-28 18:49:40|505.91|503.03|505.73|502.85|505.91|503.03|505.55|502.67|0
1646074190000|2022-02-28 18:49:50|505.91|503.03|504.82|501.94|505.91|503.03|504.82|501.94|0
1646074200000|2022-02-28 18:50:00|505.09|502.21|503.54|500.66|505.09|502.21|503.54|500.66|0
1646074210000|2022-02-28 18:50:10|503.36|500.48|503.17|500.29|504|501.12|503.17|500.29|0
1646074220000|2022-02-28 18:50:20|503.72|500.84|503.82|500.94|503.82|500.94|503.72|500.84|0
1646074230000|2022-02-28 18:50:30|503.63|500.75|503.17|500.29|503.63|500.75|503.17|500.29|0
1646074240000|2022-02-28 18:50:40|503.54|500.66|503.63|500.75|503.63|500.75|503.45|500.57|0
1646074250000|2022-02-28 18:50:50|503.72|500.84|503.36|500.48|503.72|500.84|503.36|500.48|0
1646074260000|2022-02-28 18:51:00|503.54|500.66|500.72|497.84|503.54|500.66|500.72|497.84|0
1646074270000|2022-02-28 18:51:10|500.99|498.11|500.08|497.2|501.17|498.29|500.08|497.2|0
1646074280000|2022-02-28 18:51:20|499.9|497.02|500.44|497.56|500.63|497.75|499.9|497.02|0
1646074290000|2022-02-28 18:51:30|499.9|497.02|498.81|495.93|499.9|497.02|498.63|495.75|0
1646074300000|2022-02-28 18:51:40|498.27|495.39|498.63|495.75|498.81|495.93|498.27|495.39|0
1646074310000|2022-02-28 18:51:50|498.45|495.57|498.9|496.02|498.9|496.02|498.08|495.2|0
1646074320000|2022-02-28 18:52:00|499.54|496.66|500.26|497.38|500.26|497.38|499.54|496.66|0
1646074330000|2022-02-28 18:52:10|500.63|497.75|500.36|497.48|500.81|497.93|500.36|497.48|0
1646074340000|2022-02-28 18:52:20|500.9|498.02|500.63|497.75|500.9|498.02|500.63|497.75|0
1646074350000|2022-02-28 18:52:30|500.44|497.56|500.63|497.75|500.63|497.75|500.26|497.38|0
1646074360000|2022-02-28 18:52:40|501.35|498.47|500.9|498.02|501.35|498.47|500.9|498.02|0
1646074370000|2022-02-28 18:52:50|500.81|497.93|500.26|497.38|500.81|497.93|500.26|497.38|0
1646074380000|2022-02-28 18:53:00|499.54|496.66|499.9|497.02|499.9|497.02|499.17|496.29|0
1646074390000|2022-02-28 18:53:10|499.81|496.93|499.9|497.02|499.9|497.02|499.35|496.47|0
1646074400000|2022-02-28 18:53:20|498.81|495.93|498.63|495.75|499.17|496.29|498.63|495.75|0
1646074410000|2022-02-28 18:53:30|498.81|495.93|498.45|495.57|498.81|495.93|498|495.12|0
1646074420000|2022-02-28 18:53:40|498.63|495.75|498.18|495.3|498.63|495.75|498.18|495.3|0
1646074430000|2022-02-28 18:53:50|498.26|495.38|498.18|495.3|498.26|495.38|498.18|495.3|0
1646074440000|2022-02-28 18:54:00|498.63|495.75|499.72|496.84|499.72|496.84|498.63|495.75|0
1646074450000|2022-02-28 18:54:10|499.53|496.65|498.63|495.75|499.72|496.84|498.63|495.75|0
1646074460000|2022-02-28 18:54:20|499.17|496.29|499.08|496.2|499.17|496.29|498.81|495.93|0
1646074470000|2022-02-28 18:54:30|498.81|495.93|498.54|495.66|499.08|496.2|498.54|495.66|0
1646074480000|2022-02-28 18:54:40|498.99|496.11|498.81|495.93|498.99|496.11|498.54|495.66|0
1646074490000|2022-02-28 18:54:50|498.63|495.75|499.72|496.84|499.72|496.84|498.63|495.75|0
1646074500000|2022-02-28 18:55:00|500.26|497.38|500.36|497.48|500.44|497.56|500.26|497.38|0
1646074510000|2022-02-28 18:55:10|500.62|497.74|500.44|497.56|500.62|497.74|499.9|497.02|0
1646074520000|2022-02-28 18:55:20|500.81|497.93|501.72|498.84|501.72|498.84|500.81|497.93|0
1646074530000|2022-02-28 18:55:30|501.9|499.02|501.35|498.47|501.9|499.02|501.35|498.47|0
1646074540000|2022-02-28 18:55:40|501.99|499.11|501.17|498.29|501.99|499.11|501.17|498.29|0
1646074550000|2022-02-28 18:55:50|501.53|498.65|501.26|498.38|501.53|498.65|501.26|498.38|0
1646074560000|2022-02-28 18:56:00|500.62|497.74|500.17|497.29|500.62|497.74|500.17|497.29|0
1646074570000|2022-02-28 18:56:10|499.99|497.11|498.99|496.11|499.99|497.11|498.99|496.11|0
1646074580000|2022-02-28 18:56:20|499.53|496.65|499.72|496.84|499.72|496.84|499.53|496.65|0
1646074590000|2022-02-28 18:56:30|500.08|497.2|500.81|497.93|500.81|497.93|500.08|497.2|0
1646074600000|2022-02-28 18:56:40|501.17|498.29|501.53|498.65|501.53|498.65|501.08|498.2|0
1646074610000|2022-02-28 18:56:50|501.81|498.93|501.17|498.29|501.81|498.93|501.08|498.2|0
1646074620000|2022-02-28 18:57:00|501.35|498.47|500.81|497.93|501.35|498.47|500.81|497.93|0
1646074630000|2022-02-28 18:57:10|500.62|497.74|499.72|496.84|500.62|497.74|499.72|496.84|0
1646074640000|2022-02-28 18:57:20|499.9|497.02|499.63|496.75|499.9|497.02|499.53|496.65|0
1646074650000|2022-02-28 18:57:30|499.53|496.65|499.9|497.02|499.9|497.02|499.53|496.65|0
1646074660000|2022-02-28 18:57:40|500.26|497.38|499.72|496.84|500.26|497.38|499.72|496.84|0
1646074670000|2022-02-28 18:57:50|499.53|496.65|499.9|497.02|499.9|497.02|499.53|496.65|0
1646074680000|2022-02-28 18:58:00|500.08|497.2|500.44|497.56|500.44|497.56|499.63|496.75|0
1646074690000|2022-02-28 18:58:10|500.72|497.84|501.35|498.47|501.71|498.83|500.72|497.84|0
1646074700000|2022-02-28 18:58:20|501.71|498.83|501.9|499.02|502.08|499.2|501.53|498.65|0
1646074710000|2022-02-28 18:58:30|502.63|499.75|503.72|500.84|503.72|500.84|502.63|499.75|0
1646074720000|2022-02-28 18:58:40|504.08|501.2|503.35|500.47|504.08|501.2|503.35|500.47|0
1646074730000|2022-02-28 18:58:50|504.08|501.2|503.54|500.66|504.08|501.2|503.45|500.57|0
1646074740000|2022-02-28 18:59:00|503.35|500.47|502.63|499.75|503.35|500.47|502.44|499.56|0
1646074750000|2022-02-28 18:59:10|502.99|500.11|502.62|499.74|503.17|500.29|502.62|499.74|0
1646074760000|2022-02-28 18:59:20|502.44|499.56|501.9|499.02|502.44|499.56|501.9|499.02|0
1646074770000|2022-02-28 18:59:30|502.08|499.2|502.44|499.56|502.44|499.56|502.08|499.2|0
1646074780000|2022-02-28 18:59:40|502.17|499.29|501.35|498.47|502.17|499.29|501.35|498.47|0
1646074790000|2022-02-28 18:59:50|501.17|498.29|501.26|498.38|501.26|498.38|501.17|498.29|0
1646074800000|2022-02-28 19:00:00|501.71|498.83|502.17|499.29|502.62|499.74|501.71|498.83|0
1646074810000|2022-02-28 19:00:10|502.62|499.74|503.54|500.66|504.08|501.2|502.62|499.74|0
1646074820000|2022-02-28 19:00:20|505|502.12|505.36|502.48|505.36|502.48|504.63|501.75|0
1646074830000|2022-02-28 19:00:30|504.63|501.75|504.63|501.75|504.63|501.75|504.63|501.75|0
1646074840000|2022-02-28 19:00:40|505.54|502.66|506.09|503.21|506.09|503.21|505.36|502.48|0
1646074850000|2022-02-28 19:00:50|506|503.12|505.36|502.48|506|503.12|504.81|501.93|0
1646074860000|2022-02-28 19:01:00|506|503.12|506.09|503.21|506.09|503.21|505.91|503.03|0
1646074870000|2022-02-28 19:01:10|505.73|502.85|504.45|501.57|505.73|502.85|504.45|501.57|0
1646074880000|2022-02-28 19:01:20|504.63|501.75|504.81|501.93|504.81|501.93|504.45|501.57|0
1646074890000|2022-02-28 19:01:30|504.45|501.57|505.36|502.48|505.36|502.48|504.45|501.57|0
1646074900000|2022-02-28 19:01:40|507.01|504.13|507.19|504.31|507.56|504.68|507.01|504.13|0
1646074910000|2022-02-28 19:01:50|507.37|504.49|507.56|504.68|507.56|504.68|507.37|504.49|0
1646074920000|2022-02-28 19:02:00|508.11|505.23|508.84|505.96|508.84|505.96|507.37|504.49|0
1646074930000|2022-02-28 19:02:10|509.12|506.24|510.31|507.43|510.31|507.43|509.12|506.24|0
1646074940000|2022-02-28 19:02:20|509.76|506.88|509.94|507.06|509.94|507.06|509.76|506.88|0
1646074950000|2022-02-28 19:02:30|510.86|507.98|510.86|507.98|510.86|507.98|510.12|507.24|0
1646074960000|2022-02-28 19:02:40|510.67|507.79|509.76|506.88|510.67|507.79|509.76|506.88|0
1646074970000|2022-02-28 19:02:50|509.39|506.51|510.03|507.15|510.86|507.98|509.39|506.51|0
1646074980000|2022-02-28 19:03:00|510.31|507.43|510.49|507.61|510.67|507.79|510.03|507.15|0
1646074990000|2022-02-28 19:03:10|510.31|507.43|509.39|506.51|510.95|508.07|509.39|506.51|0
1646075000000|2022-02-28 19:03:20|509.94|507.06|509.39|506.51|509.94|507.06|509.3|506.42|0
1646075010000|2022-02-28 19:03:30|509.76|506.88|511.04|508.16|511.04|508.16|509.76|506.88|0
1646075020000|2022-02-28 19:03:40|510.31|507.43|511.32|508.44|511.41|508.53|510.31|507.43|0
1646075030000|2022-02-28 19:03:50|511.23|508.35|512.24|509.36|512.24|509.36|511.23|508.35|0
1646075040000|2022-02-28 19:04:00|511.78|508.9|512.51|509.63|512.51|509.63|511.78|508.9|0
1646075050000|2022-02-28 19:04:10|512.88|510|513.25|510.37|513.25|510.37|512.61|509.73|0
1646075060000|2022-02-28 19:04:20|514.17|511.29|514.54|511.66|514.64|511.76|514.08|511.2|0
1646075070000|2022-02-28 19:04:30|515.65|512.77|515.09|512.21|515.65|512.77|515.09|512.21|0
1646075080000|2022-02-28 19:04:40|515.56|512.68|517.13|514.25|517.13|514.25|515.56|512.68|0
1646075090000|2022-02-28 19:04:50|517.5|514.62|517.68|514.8|518.24|515.36|517.5|514.62|0
1646075100000|2022-02-28 19:05:00|517.87|514.99|517.68|514.8|517.87|514.99|517.04|514.16|0
1646075110000|2022-02-28 19:05:10|517.41|514.53|518.42|515.54|518.42|515.54|517.41|514.53|0
1646075120000|2022-02-28 19:05:20|518.52|515.64|518.61|515.73|518.98|516.1|518.52|515.64|0
1646075130000|2022-02-28 19:05:30|517.68|514.8|517.41|514.53|517.78|514.9|517.41|514.53|0
1646075140000|2022-02-28 19:05:40|517.59|514.71|518.33|515.45|518.33|515.45|517.59|514.71|0
1646075150000|2022-02-28 19:05:50|518.42|515.54|519.72|516.84|519.72|516.84|518.42|515.54|0
1646075160000|2022-02-28 19:06:00|519.35|516.47|518.05|515.17|519.35|516.47|518.05|515.17|0
1646075170000|2022-02-28 19:06:10|518.42|515.54|518.79|515.91|518.79|515.91|518.33|515.45|0
1646075180000|2022-02-28 19:06:20|518.7|515.82|518.61|515.73|518.7|515.82|518.24|515.36|0
1646075190000|2022-02-28 19:06:30|518.7|515.82|518.42|515.54|518.98|516.1|518.42|515.54|0
1646075200000|2022-02-28 19:06:40|518.61|515.73|517.59|514.71|518.61|515.73|517.59|514.71|0
1646075210000|2022-02-28 19:06:50|517.78|514.9|517.78|514.9|517.78|514.9|516.94|514.06|0
1646075220000|2022-02-28 19:07:00|518.24|515.36|517.78|514.9|518.61|515.73|517.78|514.9|0
1646075230000|2022-02-28 19:07:10|518.61|515.73|519.9|517.02|519.9|517.02|518.61|515.73|0
1646075240000|2022-02-28 19:07:20|520.83|517.95|521.3|518.42|521.3|518.42|520.83|517.95|0
1646075250000|2022-02-28 19:07:30|520.65|517.77|520.19|517.31|520.65|517.77|520.09|517.21|0
1646075260000|2022-02-28 19:07:40|519.9|517.02|520.09|517.21|520.27|517.39|519.9|517.02|0
1646075270000|2022-02-28 19:07:50|520.27|517.39|520.46|517.58|520.74|517.86|520.09|517.21|0
1646075280000|2022-02-28 19:08:00|519.9|517.02|520.09|517.21|520.09|517.21|519.9|517.02|0
1646075290000|2022-02-28 19:08:10|520.65|517.77|521.2|518.32|521.2|518.32|520.46|517.58|0
1646075300000|2022-02-28 19:08:20|521.39|518.51|521.39|518.51|521.39|518.51|521.39|518.51|0
1646075310000|2022-02-28 19:08:30|521.2|518.32|521.2|518.32|521.2|518.32|521.2|518.32|0
1646075320000|2022-02-28 19:08:40|521.39|518.51|523.25|520.37|523.43|520.55|521.39|518.51|0
1646075330000|2022-02-28 19:08:50|523.99|521.11|523.72|520.84|524.37|521.49|523.62|520.74|0
1646075340000|2022-02-28 19:09:00|524.55|521.67|524.74|521.86|524.74|521.86|524.55|521.67|0
1646075350000|2022-02-28 19:09:10|525.3|522.42|525.86|522.98|525.86|522.98|525.3|522.42|0
1646075360000|2022-02-28 19:09:20|525.67|522.79|526.42|523.54|526.42|523.54|525.67|522.79|0
1646075370000|2022-02-28 19:09:30|526.04|523.16|526.23|523.35|526.42|523.54|526.04|523.16|0
1646075380000|2022-02-28 19:09:40|526.04|523.16|525.67|522.79|526.04|523.16|525.48|522.6|0
1646075390000|2022-02-28 19:09:50|525.48|522.6|526.23|523.35|526.23|523.35|525.3|522.42|0
1646075400000|2022-02-28 19:10:00|526.04|523.16|526.79|523.91|526.79|523.91|525.86|522.98|0
1646075410000|2022-02-28 19:10:10|526.6|523.72|527.54|524.66|527.72|524.84|526.6|523.72|0
1646075420000|2022-02-28 19:10:20|528.1|525.22|528.29|525.41|528.29|525.41|527.91|525.03|0
1646075430000|2022-02-28 19:10:30|527.16|524.28|527.54|524.66|527.54|524.66|526.79|523.91|0
1646075440000|2022-02-28 19:10:40|527.72|524.84|528.29|525.41|528.29|525.41|527.54|524.66|0
1646075450000|2022-02-28 19:10:50|527.72|524.84|527.35|524.47|527.72|524.84|527.35|524.47|0
1646075460000|2022-02-28 19:11:00|526.79|523.91|527.91|525.03|527.91|525.03|526.79|523.91|0
1646075470000|2022-02-28 19:11:10|528.29|525.41|528.66|525.78|528.66|525.78|528.29|525.41|0
1646075480000|2022-02-28 19:11:20|528.85|525.97|527.72|524.84|528.85|525.97|527.72|524.84|0
1646075490000|2022-02-28 19:11:30|527.91|525.03|528.47|525.59|528.47|525.59|527.91|525.03|0
1646075500000|2022-02-28 19:11:40|529.22|526.34|528.66|525.78|529.6|526.72|528.47|525.59|0
1646075510000|2022-02-28 19:11:50|528.57|525.69|524.95|522.07|528.57|525.69|524.95|522.07|0
1646075520000|2022-02-28 19:12:00|524.76|521.88|524.95|522.07|524.95|522.07|524.01|521.13|0
1646075530000|2022-02-28 19:12:10|524.76|521.88|524.58|521.7|525.7|522.82|524.58|521.7|0
1646075540000|2022-02-28 19:12:20|524.95|522.07|526.08|523.2|526.08|523.2|524.95|522.07|0
1646075550000|2022-02-28 19:12:30|524.86|521.98|524.76|521.88|525.33|522.45|524.76|521.88|0
1646075560000|2022-02-28 19:12:40|524.58|521.7|524.2|521.32|524.58|521.7|523.83|520.95|0
1646075570000|2022-02-28 19:12:50|523.45|520.57|524.58|521.7|524.58|521.7|523.45|520.57|0
1646075580000|2022-02-28 19:13:00|524.76|521.88|525.33|522.45|525.52|522.64|524.76|521.88|0
1646075590000|2022-02-28 19:13:10|524.76|521.88|523.07|520.19|524.76|521.88|523.07|520.19|0
1646075600000|2022-02-28 19:13:20|523.26|520.38|524.01|521.13|524.01|521.13|523.26|520.38|0
1646075610000|2022-02-28 19:13:30|523.26|520.38|524.01|521.13|524.01|521.13|523.26|520.38|0
1646075620000|2022-02-28 19:13:40|524.49|521.61|524.76|521.88|524.76|521.88|524.01|521.13|0
1646075630000|2022-02-28 19:13:50|524.39|521.51|523.45|520.57|524.76|521.88|523.45|520.57|0
1646075640000|2022-02-28 19:14:00|523.26|520.38|523.26|520.38|523.45|520.57|522.7|519.82|0
1646075650000|2022-02-28 19:14:10|523.07|520.19|521.76|518.88|523.07|520.19|521.76|518.88|0
1646075660000|2022-02-28 19:14:20|521.39|518.51|521.58|518.7|521.95|519.07|521.2|518.32|0
1646075670000|2022-02-28 19:14:30|521.76|518.88|521.95|519.07|521.95|519.07|521.39|518.51|0
1646075680000|2022-02-28 19:14:40|522.05|519.17|521.2|518.32|522.05|519.17|521.2|518.32|0
1646075690000|2022-02-28 19:14:50|521.39|518.51|521.01|518.13|521.39|518.51|521.01|518.13|0
1646075700000|2022-02-28 19:15:00|521.49|518.61|520.83|517.95|522.14|519.26|520.83|517.95|0
1646075710000|2022-02-28 19:15:10|520.45|517.57|518.02|515.14|520.55|517.67|518.02|515.14|0
1646075720000|2022-02-28 19:15:20|517.09|514.21|518.87|515.99|518.87|515.99|517.09|514.21|0
1646075730000|2022-02-28 19:15:30|519.33|516.45|519.7|516.82|519.89|517.01|519.33|516.45|0
1646075740000|2022-02-28 19:15:40|518.96|516.08|518.77|515.89|518.96|516.08|518.21|515.33|0
1646075750000|2022-02-28 19:15:50|518.87|515.99|518.96|516.08|518.96|516.08|518.77|515.89|0
1646075760000|2022-02-28 19:16:00|519.24|516.36|518.31|515.43|519.24|516.36|518.31|515.43|0
1646075770000|2022-02-28 19:16:10|518.58|515.7|521.57|518.69|521.57|518.69|518.58|515.7|0
1646075780000|2022-02-28 19:16:20|522.14|519.26|521.11|518.23|522.32|519.44|521.11|518.23|0
1646075790000|2022-02-28 19:16:30|520.74|517.86|521.2|518.32|521.2|518.32|520.74|517.86|0
1646075800000|2022-02-28 19:16:40|521.39|518.51|520.64|517.76|521.39|518.51|520.45|517.57|0
1646075810000|2022-02-28 19:16:50|520.83|517.95|521.01|518.13|521.01|518.13|520.83|517.95|0
1646075820000|2022-02-28 19:17:00|521.67|518.79|519.33|516.45|521.67|518.79|519.14|516.26|0
1646075830000|2022-02-28 19:17:10|518.58|515.7|519.89|517.01|520.08|517.2|518.58|515.7|0
1646075840000|2022-02-28 19:17:20|519.61|516.73|520.08|517.2|520.08|517.2|519.61|516.73|0
1646075850000|2022-02-28 19:17:30|519.7|516.82|520.18|517.3|520.26|517.38|519.7|516.82|0
1646075860000|2022-02-28 19:17:40|520.26|517.38|521.76|518.88|521.76|518.88|520.26|517.38|0
1646075870000|2022-02-28 19:17:50|522.32|519.44|522.32|519.44|522.61|519.73|522.32|519.44|0
1646075880000|2022-02-28 19:18:00|522.89|520.01|523.26|520.38|525.05|522.17|522.89|520.01|0
1646075890000|2022-02-28 19:18:10|523.07|520.19|523.26|520.38|523.45|520.57|522.89|520.01|0
1646075900000|2022-02-28 19:18:20|523.07|520.19|521.76|518.88|523.07|520.19|521.76|518.88|0
1646075910000|2022-02-28 19:18:30|521.2|518.32|520.45|517.57|521.2|518.32|520.26|517.38|0
1646075920000|2022-02-28 19:18:40|520.64|517.76|520.08|517.2|520.64|517.76|520.08|517.2|0
1646075930000|2022-02-28 19:18:50|519.14|516.26|519.7|516.82|519.89|517.01|519.14|516.26|0
1646075940000|2022-02-28 19:19:00|519.89|517.01|519.33|516.45|519.89|517.01|518.96|516.08|0
1646075950000|2022-02-28 19:19:10|519.14|516.26|519.43|516.55|519.43|516.55|519.14|516.26|0
1646075960000|2022-02-28 19:19:20|519.33|516.45|519.14|516.26|519.33|516.45|519.14|516.26|0
1646075970000|2022-02-28 19:19:30|518.96|516.08|518.68|515.8|518.96|516.08|518.68|515.8|0
1646075980000|2022-02-28 19:19:40|518.96|516.08|518.21|515.33|518.96|516.08|518.02|515.14|0
1646075990000|2022-02-28 19:19:50|518.02|515.14|517.84|514.96|518.02|515.14|517.46|514.58|0
1646076000000|2022-02-28 19:20:00|517.09|514.21|518.96|516.08|518.96|516.08|517.09|514.21|0
1646076010000|2022-02-28 19:20:10|519.05|516.17|519.14|516.26|519.14|516.26|518.68|515.8|0
1646076020000|2022-02-28 19:20:20|518.96|516.08|518.77|515.89|518.96|516.08|518.58|515.7|0
1646076030000|2022-02-28 19:20:30|519.05|516.17|518.4|515.52|519.14|516.26|518.4|515.52|0
1646076040000|2022-02-28 19:20:40|518.68|515.8|518.02|515.14|518.68|515.8|517.65|514.77|0
1646076050000|2022-02-28 19:20:50|518.4|515.52|520.08|517.2|520.08|517.2|518.4|515.52|0
1646076060000|2022-02-28 19:21:00|519.89|517.01|520.26|517.38|520.26|517.38|519.52|516.64|0
1646076070000|2022-02-28 19:21:10|519.52|516.64|518.4|515.52|519.52|516.64|518.21|515.33|0
1646076080000|2022-02-28 19:21:20|518.21|515.33|518.96|516.08|518.96|516.08|517.84|514.96|0
1646076090000|2022-02-28 19:21:30|519.8|516.92|520.45|517.57|520.45|517.57|519.7|516.82|0
1646076100000|2022-02-28 19:21:40|520.08|517.2|519.33|516.45|520.08|517.2|519.33|516.45|0
1646076110000|2022-02-28 19:21:50|519.89|517.01|519.89|517.01|519.99|517.11|519.89|517.01|0
1646076120000|2022-02-28 19:22:00|518.77|515.89|518.4|515.52|518.96|516.08|518.4|515.52|0
1646076130000|2022-02-28 19:22:10|518.68|515.8|518.58|515.7|518.77|515.89|518.58|515.7|0
1646076140000|2022-02-28 19:22:20|519.33|516.45|520.45|517.57|520.45|517.57|519.33|516.45|0
1646076150000|2022-02-28 19:22:30|519.05|516.17|519.05|516.17|519.33|516.45|519.05|516.17|0
1646076160000|2022-02-28 19:22:40|519.14|516.26|519.05|516.17|519.7|516.82|519.05|516.17|0
1646076170000|2022-02-28 19:22:50|518.96|516.08|519.14|516.26|519.14|516.26|518.87|515.99|0
1646076180000|2022-02-28 19:23:00|519.24|516.36|521.39|518.51|521.39|518.51|518.87|515.99|0
1646076190000|2022-02-28 19:23:10|520.45|517.57|520.45|517.57|520.45|517.57|520.45|517.57|0
1646076200000|2022-02-28 19:23:20|520.82|517.94|521.76|518.88|521.95|519.07|520.82|517.94|0
1646076210000|2022-02-28 19:23:30|522.88|520|523.82|520.94|523.82|520.94|522.88|520|0
1646076220000|2022-02-28 19:23:40|523.54|520.66|524.38|521.5|524.38|521.5|523.45|520.57|0
1646076230000|2022-02-28 19:23:50|524.95|522.07|523.26|520.38|525.14|522.26|523.26|520.38|0
1646076240000|2022-02-28 19:24:00|523.07|520.19|526.22|523.34|526.22|523.34|522.88|520|0
1646076250000|2022-02-28 19:24:10|526.59|523.71|527.43|524.55|528.74|525.86|526.59|523.71|0
1646076260000|2022-02-28 19:24:20|527.99|525.11|527.53|524.65|527.99|525.11|527.06|524.18|0
1646076270000|2022-02-28 19:24:30|527.62|524.74|527.06|524.18|527.62|524.74|527.06|524.18|0
1646076280000|2022-02-28 19:24:40|527.24|524.36|527.24|524.36|527.24|524.36|526.87|523.99|0
1646076290000|2022-02-28 19:24:50|527.71|524.83|528.92|526.04|528.92|526.04|527.71|524.83|0
1646076300000|2022-02-28 19:25:00|528.36|525.48|527.8|524.92|528.36|525.48|527.34|524.46|0
1646076310000|2022-02-28 19:25:10|528.36|525.48|527.8|524.92|528.36|525.48|527.62|524.74|0
1646076320000|2022-02-28 19:25:20|527.43|524.55|526.68|523.8|527.43|524.55|526.68|523.8|0
1646076330000|2022-02-28 19:25:30|526.78|523.9|526.68|523.8|526.87|523.99|526.68|523.8|0
1646076340000|2022-02-28 19:25:40|525.66|522.78|526.5|523.62|526.78|523.9|525.66|522.78|0
1646076350000|2022-02-28 19:25:50|527.24|524.36|525.75|522.87|527.24|524.36|525.75|522.87|0
1646076360000|2022-02-28 19:26:00|525.66|522.78|525.19|522.31|525.66|522.78|524.26|521.38|0
1646076370000|2022-02-28 19:26:10|524.82|521.94|525.19|522.31|525.56|522.68|524.82|521.94|0
1646076380000|2022-02-28 19:26:20|524.63|521.75|523.8|520.92|524.63|521.75|523.7|520.82|0
1646076390000|2022-02-28 19:26:30|523.89|521.01|523.8|520.92|524.26|521.38|523.8|520.92|0
1646076400000|2022-02-28 19:26:40|523.7|520.82|524.07|521.19|524.07|521.19|523.7|520.82|0
1646076410000|2022-02-28 19:26:50|524.26|521.38|525.94|523.06|525.94|523.06|524.26|521.38|0
1646076420000|2022-02-28 19:27:00|525|522.12|527.24|524.36|527.24|524.36|525|522.12|0
1646076430000|2022-02-28 19:27:10|527.05|524.17|527.99|525.11|527.99|525.11|527.05|524.17|0
1646076440000|2022-02-28 19:27:20|528.18|525.3|528.55|525.67|528.74|525.86|528.18|525.3|0
1646076450000|2022-02-28 19:27:30|528.17|525.29|527.05|524.17|528.17|525.29|527.05|524.17|0
1646076460000|2022-02-28 19:27:40|526.31|523.43|526.87|523.99|526.87|523.99|526.31|523.43|0
1646076470000|2022-02-28 19:27:50|527.24|524.36|527.61|524.73|527.8|524.92|526.87|523.99|0
1646076480000|2022-02-28 19:28:00|527.99|525.11|526.87|523.99|527.99|525.11|526.68|523.8|0
1646076490000|2022-02-28 19:28:10|527.24|524.36|527.15|524.27|527.43|524.55|526.68|523.8|0
1646076500000|2022-02-28 19:28:20|527.8|524.92|527.43|524.55|527.8|524.92|527.24|524.36|0
1646076510000|2022-02-28 19:28:30|528.17|525.29|527.8|524.92|528.17|525.29|527.8|524.92|0
1646076520000|2022-02-28 19:28:40|527.99|525.11|527.71|524.83|527.99|525.11|527.71|524.83|0
1646076530000|2022-02-28 19:28:50|527.8|524.92|527.99|525.11|528.17|525.29|527.61|524.73|0
1646076540000|2022-02-28 19:29:00|527.9|525.02|526.49|523.61|528.27|525.39|526.49|523.61|0
1646076550000|2022-02-28 19:29:10|525.94|523.06|525.38|522.5|525.94|523.06|525.29|522.41|0
1646076560000|2022-02-28 19:29:20|525.29|522.41|525.29|522.41|525.29|522.41|524.26|521.38|0
1646076570000|2022-02-28 19:29:30|524.82|521.94|525.56|522.68|525.56|522.68|524.82|521.94|0
1646076580000|2022-02-28 19:29:40|526.59|523.71|527.24|524.36|527.24|524.36|526.49|523.61|0
1646076590000|2022-02-28 19:29:50|526.78|523.9|526.68|523.8|526.87|523.99|526.68|523.8|0
1646076600000|2022-02-28 19:30:00|526.49|523.61|526.31|523.43|526.49|523.61|526.31|523.43|0
1646076610000|2022-02-28 19:30:10|525.85|522.97|527.43|524.55|527.8|524.92|525.85|522.97|0
1646076620000|2022-02-28 19:30:20|527.99|525.11|528.73|525.85|528.73|525.85|527.99|525.11|0
1646076630000|2022-02-28 19:30:30|528.83|525.95|527.24|524.36|528.83|525.95|527.24|524.36|0
1646076640000|2022-02-28 19:30:40|527.15|524.27|526.87|523.99|527.15|524.27|526.87|523.99|0
1646076650000|2022-02-28 19:30:50|526.59|523.71|528.36|525.48|528.36|525.48|526.59|523.71|0
1646076660000|2022-02-28 19:31:00|528.17|525.29|526.87|523.99|528.17|525.29|526.87|523.99|0
1646076670000|2022-02-28 19:31:10|527.24|524.36|526.78|523.9|527.24|524.36|526.78|523.9|0
1646076680000|2022-02-28 19:31:20|526.68|523.8|526.22|523.34|526.68|523.8|525.85|522.97|0
1646076690000|2022-02-28 19:31:30|525.19|522.31|525.75|522.87|525.75|522.87|525.19|522.31|0
1646076700000|2022-02-28 19:31:40|526.12|523.24|525.66|522.78|526.12|523.24|525.66|522.78|0
1646076710000|2022-02-28 19:31:50|525.75|522.87|524.63|521.75|525.75|522.87|524.63|521.75|0
1646076720000|2022-02-28 19:32:00|523.89|521.01|527.05|524.17|527.05|524.17|523.89|521.01|0
1646076730000|2022-02-28 19:32:10|526.96|524.08|527.8|524.92|527.8|524.92|526.96|524.08|0
1646076740000|2022-02-28 19:32:20|527.43|524.55|529.48|526.6|529.48|526.6|527.15|524.27|0
1646076750000|2022-02-28 19:32:30|529.11|526.23|529.29|526.41|529.48|526.6|529.11|526.23|0
1646076760000|2022-02-28 19:32:40|529.77|526.89|529.29|526.41|529.86|526.98|529.29|526.41|0
1646076770000|2022-02-28 19:32:50|529.11|526.23|527.61|524.73|529.11|526.23|527.61|524.73|0
1646076780000|2022-02-28 19:33:00|527.8|524.92|527.8|524.92|527.8|524.92|526.87|523.99|0
1646076790000|2022-02-28 19:33:10|527.61|524.73|526.49|523.61|527.61|524.73|526.49|523.61|0
1646076800000|2022-02-28 19:33:20|526.12|523.24|526.68|523.8|526.68|523.8|526.12|523.24|0
1646076810000|2022-02-28 19:33:30|526.59|523.71|525|522.12|526.59|523.71|525|522.12|0
1646076820000|2022-02-28 19:33:40|525.37|522.49|526.49|523.61|526.49|523.61|525.37|522.49|0
1646076830000|2022-02-28 19:33:50|527.24|524.36|527.24|524.36|527.52|524.64|527.24|524.36|0
1646076840000|2022-02-28 19:34:00|527.43|524.55|526.68|523.8|527.43|524.55|526.59|523.71|0
1646076850000|2022-02-28 19:34:10|526.12|523.24|527.34|524.46|527.34|524.46|526.12|523.24|0
1646076860000|2022-02-28 19:34:20|527.15|524.27|526.96|524.08|527.15|524.27|526.87|523.99|0
1646076870000|2022-02-28 19:34:30|526.68|523.8|527.05|524.17|527.05|524.17|525.93|523.05|0
1646076880000|2022-02-28 19:34:40|526.87|523.99|527.24|524.36|527.24|524.36|526.87|523.99|0
1646076890000|2022-02-28 19:34:50|527.43|524.55|527.52|524.64|527.52|524.64|527.24|524.36|0
1646076900000|2022-02-28 19:35:00|526.96|524.08|526.49|523.61|527.05|524.17|526.31|523.43|0
1646076910000|2022-02-28 19:35:10|526.87|523.99|526.03|523.15|526.87|523.99|525.93|523.05|0
1646076920000|2022-02-28 19:35:20|526.22|523.34|526.96|524.08|526.96|524.08|526.22|523.34|0
1646076930000|2022-02-28 19:35:30|526.68|523.8|524.44|521.56|527.05|524.17|524.44|521.56|0
1646076940000|2022-02-28 19:35:40|525|522.12|525.1|522.22|525.19|522.31|525|522.12|0
1646076950000|2022-02-28 19:35:50|524.91|522.03|525.19|522.31|525.47|522.59|524.91|522.03|0
1646076960000|2022-02-28 19:36:00|525.28|522.4|525.19|522.31|525.93|523.05|525.19|522.31|0
1646076970000|2022-02-28 19:36:10|524.26|521.38|523.33|520.45|524.26|521.38|523.33|520.45|0
1646076980000|2022-02-28 19:36:20|522.4|519.52|523.7|520.82|523.7|520.82|522.4|519.52|0
1646076990000|2022-02-28 19:36:30|523.33|520.45|523.51|520.63|523.51|520.63|522.77|519.89|0
1646077000000|2022-02-28 19:36:40|523.24|520.36|524.07|521.19|524.17|521.29|523.24|520.36|0
1646077010000|2022-02-28 19:36:50|523.51|520.63|523.51|520.63|523.51|520.63|522.95|520.07|0
1646077020000|2022-02-28 19:37:00|523.7|520.82|522.03|519.15|523.7|520.82|522.03|519.15|0
1646077030000|2022-02-28 19:37:10|521.65|518.77|521.65|518.77|521.65|518.77|520.36|517.48|0
1646077040000|2022-02-28 19:37:20|521.84|518.96|523.33|520.45|523.33|520.45|521.84|518.96|0
1646077050000|2022-02-28 19:37:30|523.51|520.63|523.51|520.63|523.51|520.63|522.95|520.07|0
1646077060000|2022-02-28 19:37:40|523.7|520.82|524.44|521.56|524.44|521.56|523.7|520.82|0
1646077070000|2022-02-28 19:37:50|524.07|521.19|524.63|521.75|524.63|521.75|524.07|521.19|0
1646077080000|2022-02-28 19:38:00|524.07|521.19|524.26|521.38|524.63|521.75|524.07|521.19|0
1646077090000|2022-02-28 19:38:10|524.17|521.29|524.63|521.75|524.73|521.85|524.17|521.29|0
1646077100000|2022-02-28 19:38:20|524.91|522.03|524.81|521.93|525|522.12|524.81|521.93|0
1646077110000|2022-02-28 19:38:30|524.44|521.56|524.17|521.29|524.44|521.56|524.07|521.19|0
1646077120000|2022-02-28 19:38:40|524.81|521.93|525.19|522.31|525.19|522.31|524.81|521.93|0
1646077130000|2022-02-28 19:38:50|525.28|522.4|525.19|522.31|525.28|522.4|525.1|522.22|0
1646077140000|2022-02-28 19:39:00|525.56|522.68|526.4|523.52|526.4|523.52|525.56|522.68|0
1646077150000|2022-02-28 19:39:10|526.96|524.08|527.42|524.54|528.17|525.29|526.96|524.08|0
1646077160000|2022-02-28 19:39:20|527.24|524.36|527.05|524.17|527.52|524.64|526.77|523.89|0
1646077170000|2022-02-28 19:39:30|527.24|524.36|526.49|523.61|527.24|524.36|526.49|523.61|0
1646077180000|2022-02-28 19:39:40|526.3|523.42|526.49|523.61|526.68|523.8|526.12|523.24|0
1646077190000|2022-02-28 19:39:50|526.77|523.89|526.59|523.71|527.05|524.17|526.59|523.71|0
1646077200000|2022-02-28 19:40:00|527.15|524.27|525.37|522.49|527.15|524.27|525.19|522.31|0
1646077210000|2022-02-28 19:40:10|524.91|522.03|526.12|523.24|526.12|523.24|524.91|522.03|0
1646077220000|2022-02-28 19:40:20|526.3|523.42|525.75|522.87|526.3|523.42|525.75|522.87|0
1646077230000|2022-02-28 19:40:30|525.37|522.49|525.75|522.87|525.75|522.87|525.37|522.49|0
1646077240000|2022-02-28 19:40:40|526.77|523.89|527.42|524.54|527.42|524.54|526.77|523.89|0
1646077250000|2022-02-28 19:40:50|526.86|523.98|526.68|523.8|526.86|523.98|526.59|523.71|0
1646077260000|2022-02-28 19:41:00|526.3|523.42|525.66|522.78|526.3|523.42|525.19|522.31|0
1646077270000|2022-02-28 19:41:10|525.37|522.49|525.19|522.31|525.37|522.49|525.19|522.31|0
1646077280000|2022-02-28 19:41:20|524.91|522.03|523.51|520.63|525.19|522.31|523.33|520.45|0
1646077290000|2022-02-28 19:41:30|523.33|520.45|524.26|521.38|524.26|521.38|523.33|520.45|0
1646077300000|2022-02-28 19:41:40|524.72|521.84|525.28|522.4|525.28|522.4|524.72|521.84|0
1646077310000|2022-02-28 19:41:50|525.37|522.49|524.63|521.75|525.37|522.49|524.54|521.66|0
1646077320000|2022-02-28 19:42:00|523.7|520.82|523.61|520.73|523.7|520.82|523.24|520.36|0
1646077330000|2022-02-28 19:42:10|523.88|521|523.14|520.26|523.88|521|523.14|520.26|0
1646077340000|2022-02-28 19:42:20|523.24|520.36|522.58|519.7|523.24|520.36|522.58|519.7|0
1646077350000|2022-02-28 19:42:30|522.95|520.07|522.4|519.52|522.95|520.07|522.4|519.52|0
1646077360000|2022-02-28 19:42:40|523.32|520.44|522.77|519.89|523.32|520.44|522.4|519.52|0
1646077370000|2022-02-28 19:42:50|522.86|519.98|520.73|517.85|522.86|519.98|520.73|517.85|0
1646077380000|2022-02-28 19:43:00|520.54|517.66|518.32|515.44|520.54|517.66|518.32|515.44|0
1646077390000|2022-02-28 19:43:10|518.5|515.62|517.39|514.51|518.5|515.62|517.39|514.51|0
1646077400000|2022-02-28 19:43:20|517.95|515.07|517.58|514.7|518.04|515.16|517.58|514.7|0
1646077410000|2022-02-28 19:43:30|517.95|515.07|517.58|514.7|517.95|515.07|517.02|514.14|0
1646077420000|2022-02-28 19:43:40|517.86|514.98|517.76|514.88|517.86|514.98|517.58|514.7|0
1646077430000|2022-02-28 19:43:50|518.41|515.53|518.5|515.62|518.69|515.81|518.41|515.53|0
1646077440000|2022-02-28 19:44:00|518.87|515.99|515.73|512.85|518.87|515.99|515.73|512.85|0
1646077450000|2022-02-28 19:44:10|515.36|512.48|513.7|510.82|515.36|512.48|513.7|510.82|0
1646077460000|2022-02-28 19:44:20|514.26|511.38|514.26|511.38|514.26|511.38|513.7|510.82|0
1646077470000|2022-02-28 19:44:30|514.44|511.56|514.44|511.56|514.63|511.75|514.44|511.56|0
1646077480000|2022-02-28 19:44:40|514.63|511.75|514.91|512.03|514.91|512.03|514.54|511.66|0
1646077490000|2022-02-28 19:44:50|514.81|511.93|515.46|512.58|515.46|512.58|514.81|511.93|0
1646077500000|2022-02-28 19:45:00|515.92|513.04|515.18|512.3|515.92|513.04|515.18|512.3|0
1646077510000|2022-02-28 19:45:10|514.81|511.93|515.55|512.67|515.55|512.67|514.81|511.93|0
1646077520000|2022-02-28 19:45:20|515.73|512.85|516.28|513.4|516.57|513.69|515.64|512.76|0
1646077530000|2022-02-28 19:45:30|516.47|513.59|516.2|513.32|516.47|513.59|515.73|512.85|0
1646077540000|2022-02-28 19:45:40|516.38|513.5|516.28|513.4|516.38|513.5|516.2|513.32|0
1646077550000|2022-02-28 19:45:50|516.84|513.96|516.75|513.87|516.84|513.96|516.65|513.77|0
1646077560000|2022-02-28 19:46:00|517.21|514.33|516.38|513.5|517.21|514.33|516.38|513.5|0
1646077570000|2022-02-28 19:46:10|515.73|512.85|516.28|513.4|516.28|513.4|515.73|512.85|0
1646077580000|2022-02-28 19:46:20|516.65|513.77|516.1|513.22|516.65|513.77|515.73|512.85|0
1646077590000|2022-02-28 19:46:30|515.64|512.76|515.92|513.04|515.92|513.04|515.36|512.48|0
1646077600000|2022-02-28 19:46:40|516.47|513.59|517.49|514.61|517.49|514.61|516.47|513.59|0
1646077610000|2022-02-28 19:46:50|517.02|514.14|517.12|514.24|517.21|514.33|516.65|513.77|0
1646077620000|2022-02-28 19:47:00|516.84|513.96|517.58|514.7|517.58|514.7|516.28|513.4|0
1646077630000|2022-02-28 19:47:10|517.39|514.51|517.86|514.98|518.32|515.44|517.39|514.51|0
1646077640000|2022-02-28 19:47:20|518.13|515.25|517.76|514.88|518.13|515.25|517.76|514.88|0
1646077650000|2022-02-28 19:47:30|518.04|515.16|518.32|515.44|518.32|515.44|517.58|514.7|0
1646077660000|2022-02-28 19:47:40|517.95|515.07|517.86|514.98|517.95|515.07|517.76|514.88|0
1646077670000|2022-02-28 19:47:50|518.32|515.44|519.43|516.55|519.43|516.55|518.32|515.44|0
1646077680000|2022-02-28 19:48:00|519.15|516.27|518.23|515.35|519.15|516.27|518.23|515.35|0
1646077690000|2022-02-28 19:48:10|519.06|516.18|518.87|515.99|519.24|516.36|518.87|515.99|0
1646077700000|2022-02-28 19:48:20|519.34|516.46|519.43|516.55|519.43|516.55|518.78|515.9|0
1646077710000|2022-02-28 19:48:30|519.61|516.73|520.72|517.84|520.72|517.84|519.43|516.55|0
1646077720000|2022-02-28 19:48:40|520.17|517.29|520.63|517.75|520.63|517.75|520.17|517.29|0
1646077730000|2022-02-28 19:48:50|520.72|517.84|520.72|517.84|520.91|518.03|520.54|517.66|0
1646077740000|2022-02-28 19:49:00|521.01|518.13|520.72|517.84|521.09|518.21|520.72|517.84|0
1646077750000|2022-02-28 19:49:10|520.26|517.38|519.24|516.36|520.26|517.38|519.24|516.36|0
1646077760000|2022-02-28 19:49:20|519.34|516.46|518.5|515.62|519.43|516.55|518.5|515.62|0
1646077770000|2022-02-28 19:49:30|519.34|516.46|519.61|516.73|519.98|517.1|519.34|516.46|0
1646077780000|2022-02-28 19:49:40|519.06|516.18|519.71|516.83|519.71|516.83|519.06|516.18|0
1646077790000|2022-02-28 19:49:50|519.61|516.73|519.43|516.55|519.61|516.73|519.24|516.36|0
1646077800000|2022-02-28 19:50:00|518.32|515.44|518.5|515.62|518.5|515.62|518.04|515.16|0
1646077810000|2022-02-28 19:50:10|518.6|515.72|518.87|515.99|519.43|516.55|518.6|515.72|0
1646077820000|2022-02-28 19:50:20|518.32|515.44|517.12|514.24|518.32|515.44|517.12|514.24|0
1646077830000|2022-02-28 19:50:30|517.49|514.61|518.5|515.62|518.5|515.62|517.49|514.61|0
1646077840000|2022-02-28 19:50:40|518.13|515.25|518.5|515.62|518.69|515.81|518.13|515.25|0
1646077850000|2022-02-28 19:50:50|517.95|515.07|518.87|515.99|518.87|515.99|517.95|515.07|0
1646077860000|2022-02-28 19:51:00|519.06|516.18|518.69|515.81|519.06|516.18|518.5|515.62|0
1646077870000|2022-02-28 19:51:10|518.78|515.9|518.97|516.09|519.24|516.36|518.78|515.9|0
1646077880000|2022-02-28 19:51:20|519.61|516.73|519.43|516.55|519.61|516.73|519.06|516.18|0
1646077890000|2022-02-28 19:51:30|519.24|516.36|519.06|516.18|519.43|516.55|519.06|516.18|0
1646077900000|2022-02-28 19:51:40|519.61|516.73|519.8|516.92|519.8|516.92|519.61|516.73|0
1646077910000|2022-02-28 19:51:50|520.17|517.29|519.8|516.92|520.17|517.29|519.43|516.55|0
1646077920000|2022-02-28 19:52:00|520.17|517.29|518.5|515.62|520.17|517.29|518.5|515.62|0
1646077930000|2022-02-28 19:52:10|518.87|515.99|519.98|517.1|519.98|517.1|518.87|515.99|0
1646077940000|2022-02-28 19:52:20|519.61|516.73|519.43|516.55|519.98|517.1|519.43|516.55|0
1646077950000|2022-02-28 19:52:30|519.24|516.36|518.87|515.99|519.24|516.36|518.87|515.99|0
1646077960000|2022-02-28 19:52:40|518.68|515.8|518.87|515.99|519.05|516.17|518.68|515.8|0
1646077970000|2022-02-28 19:52:50|518.68|515.8|518.68|515.8|518.68|515.8|518.31|515.43|0
1646077980000|2022-02-28 19:53:00|517.94|515.06|517.58|514.7|517.94|515.06|517.58|514.7|0
1646077990000|2022-02-28 19:53:10|517.94|515.06|517.39|514.51|517.94|515.06|517.21|514.33|0
1646078000000|2022-02-28 19:53:20|517.21|514.33|517.02|514.14|517.21|514.33|516.84|513.96|0
1646078010000|2022-02-28 19:53:30|517.21|514.33|517.21|514.33|517.57|514.69|517.21|514.33|0
1646078020000|2022-02-28 19:53:40|518.31|515.43|518.13|515.25|518.41|515.53|518.13|515.25|0
1646078030000|2022-02-28 19:53:50|518.04|515.16|517.21|514.33|518.04|515.16|517.21|514.33|0
1646078040000|2022-02-28 19:54:00|516.65|513.77|517.02|514.14|517.02|514.14|516.28|513.4|0
1646078050000|2022-02-28 19:54:10|516.65|513.77|517.76|514.88|517.76|514.88|516.65|513.77|0
1646078060000|2022-02-28 19:54:20|517.94|515.06|517.3|514.42|517.94|515.06|517.3|514.42|0
1646078070000|2022-02-28 19:54:30|516.65|513.77|516.47|513.59|516.84|513.96|516.47|513.59|0
1646078080000|2022-02-28 19:54:40|516.84|513.96|517.02|514.14|517.02|514.14|516.84|513.96|0
1646078090000|2022-02-28 19:54:50|516.65|513.77|516.65|513.77|516.65|513.77|516.28|513.4|0
1646078100000|2022-02-28 19:55:00|516.84|513.96|516.19|513.31|517.02|514.14|516.19|513.31|0
1646078110000|2022-02-28 19:55:10|516.1|513.22|514.62|511.74|516.1|513.22|514.62|511.74|0
1646078120000|2022-02-28 19:55:20|514.81|511.93|515.91|513.03|515.91|513.03|514.81|511.93|0
1646078130000|2022-02-28 19:55:30|516.47|513.59|516.65|513.77|516.84|513.96|516.47|513.59|0
1646078140000|2022-02-28 19:55:40|516.1|513.22|514.99|512.11|516.1|513.22|514.99|512.11|0
1646078150000|2022-02-28 19:55:50|515.17|512.29|513.33|510.45|515.17|512.29|513.33|510.45|0
1646078160000|2022-02-28 19:56:00|513.52|510.64|513.7|510.82|513.7|510.82|512.78|509.9|0
1646078170000|2022-02-28 19:56:10|513.98|511.1|514.81|511.93|514.81|511.93|513.98|511.1|0
1646078180000|2022-02-28 19:56:20|514.72|511.84|514.16|511.28|514.99|512.11|514.16|511.28|0
1646078190000|2022-02-28 19:56:30|514.07|511.19|513.15|510.27|514.07|511.19|513.15|510.27|0
1646078200000|2022-02-28 19:56:40|513.52|510.64|512.96|510.08|513.52|510.64|512.78|509.9|0
1646078210000|2022-02-28 19:56:50|513.15|510.27|513.15|510.27|513.33|510.45|513.15|510.27|0
1646078220000|2022-02-28 19:57:00|512.78|509.9|514.25|511.37|514.25|511.37|512.78|509.9|0
1646078230000|2022-02-28 19:57:10|513.88|511|512.23|509.35|513.88|511|512.23|509.35|0
1646078240000|2022-02-28 19:57:20|511.86|508.98|511.68|508.8|512.23|509.35|511.68|508.8|0
1646078250000|2022-02-28 19:57:30|512.04|509.16|512.23|509.35|512.23|509.35|512.04|509.16|0
1646078260000|2022-02-28 19:57:40|512.04|509.16|511.49|508.61|512.04|509.16|511.13|508.25|0
1646078270000|2022-02-28 19:57:50|511.68|508.8|511.86|508.98|512.04|509.16|511.68|508.8|0
1646078280000|2022-02-28 19:58:00|511.22|508.34|511.22|508.34|511.49|508.61|511.22|508.34|0
1646078290000|2022-02-28 19:58:10|511.31|508.43|511.68|508.8|511.68|508.8|510.76|507.88|0
1646078300000|2022-02-28 19:58:20|512.23|509.35|512.23|509.35|512.23|509.35|512.23|509.35|0
1646078310000|2022-02-28 19:58:30|511.68|508.8|511.31|508.43|511.68|508.8|511.31|508.43|0
1646078320000|2022-02-28 19:58:40|511.86|508.98|511.68|508.8|512.04|509.16|511.68|508.8|0
1646078330000|2022-02-28 19:58:50|511.86|508.98|511.86|508.98|511.86|508.98|511.68|508.8|0
1646078340000|2022-02-28 19:59:00|512.14|509.26|511.13|508.25|512.14|509.26|511.13|508.25|0
1646078350000|2022-02-28 19:59:10|512.04|509.16|512.51|509.63|512.6|509.72|512.04|509.16|0
1646078360000|2022-02-28 19:59:20|512.6|509.72|512.88|510|512.96|510.08|512.6|509.72|0
1646078370000|2022-02-28 19:59:30|512.78|509.9|514.44|511.56|514.44|511.56|512.78|509.9|0
1646078380000|2022-02-28 19:59:40|514.62|511.74|513.43|510.55|514.8|511.92|513.43|510.55|0
1646078390000|2022-02-28 19:59:50|513.79|510.91|513.88|511|513.88|511|513.52|510.64|0
1646078400000|2022-02-28 20:00:00|513.7|510.82|514.07|511.19|514.07|511.19|513.7|510.82|0
1646078410000|2022-02-28 20:00:10|514.99|512.11|514.44|511.56|514.99|512.11|514.25|511.37|0
1646078420000|2022-02-28 20:00:20|514.35|511.47|513.51|510.63|514.35|511.47|513.51|510.63|0
1646078430000|2022-02-28 20:00:30|513.88|511|514.99|512.11|514.99|512.11|513.88|511|0
1646078440000|2022-02-28 20:00:40|515.91|513.03|516.28|513.4|516.46|513.58|515.91|513.03|0
1646078450000|2022-02-28 20:00:50|515.73|512.85|516.09|513.21|516.09|513.21|515.36|512.48|0
1646078460000|2022-02-28 20:01:00|516.46|513.58|515.54|512.66|516.46|513.58|515.36|512.48|0
1646078470000|2022-02-28 20:01:10|515.73|512.85|515.73|512.85|515.73|512.85|515.73|512.85|0
1646078480000|2022-02-28 20:01:20|515.27|512.39|515.36|512.48|515.54|512.66|515.27|512.39|0
1646078490000|2022-02-28 20:01:30|514.25|511.37|513.33|510.45|514.25|511.37|512.96|510.08|0
1646078500000|2022-02-28 20:01:40|512.96|510.08|513.88|511|513.88|511|512.96|510.08|0
1646078510000|2022-02-28 20:01:50|514.07|511.19|514.44|511.56|514.72|511.84|514.07|511.19|0
1646078520000|2022-02-28 20:02:00|514.35|511.47|514.8|511.92|514.8|511.92|514.25|511.37|0
1646078530000|2022-02-28 20:02:10|513.7|510.82|513.51|510.63|514.25|511.37|513.51|510.63|0
1646078540000|2022-02-28 20:02:20|513.79|510.91|514.53|511.65|514.53|511.65|513.79|510.91|0
1646078550000|2022-02-28 20:02:30|514.8|511.92|514.43|511.55|514.8|511.92|514.43|511.55|0
1646078560000|2022-02-28 20:02:40|514.25|511.37|514.99|512.11|514.99|512.11|514.25|511.37|0
1646078570000|2022-02-28 20:02:50|515.36|512.48|515.91|513.03|515.91|513.03|515.08|512.2|0
1646078580000|2022-02-28 20:03:00|515.36|512.48|515.17|512.29|515.82|512.94|514.99|512.11|0
1646078590000|2022-02-28 20:03:10|514.9|512.02|514.62|511.74|515.17|512.29|514.62|511.74|0
1646078600000|2022-02-28 20:03:20|515.36|512.48|514.9|512.02|515.54|512.66|514.9|512.02|0
1646078610000|2022-02-28 20:03:30|514.99|512.11|514.99|512.11|515.17|512.29|514.8|511.92|0
1646078620000|2022-02-28 20:03:40|515.17|512.29|514.53|511.65|515.17|512.29|514.53|511.65|0
1646078630000|2022-02-28 20:03:50|514.25|511.37|514.62|511.74|514.9|512.02|514.25|511.37|0
1646078640000|2022-02-28 20:04:00|514.43|511.55|513.7|510.82|514.43|511.55|513.51|510.63|0
1646078650000|2022-02-28 20:04:10|513.88|511|513.7|510.82|513.88|511|513.7|510.82|0
1646078660000|2022-02-28 20:04:20|513.61|510.73|513.33|510.45|513.61|510.73|512.96|510.08|0
1646078670000|2022-02-28 20:04:30|513.7|510.82|513.88|511|514.07|511.19|513.7|510.82|0
1646078680000|2022-02-28 20:04:40|513.7|510.82|514.99|512.11|514.99|512.11|513.7|510.82|0
1646078690000|2022-02-28 20:04:50|514.62|511.74|515.91|513.03|515.91|513.03|514.62|511.74|0
1646078700000|2022-02-28 20:05:00|516.19|513.31|516.01|513.13|516.28|513.4|515.27|512.39|0
1646078710000|2022-02-28 20:05:10|516.19|513.31|517.76|514.88|517.76|514.88|516.09|513.21|0
1646078720000|2022-02-28 20:05:20|518.31|515.43|517.57|514.69|518.31|515.43|517.57|514.69|0
1646078730000|2022-02-28 20:05:30|518.13|515.25|519.05|516.17|519.05|516.17|518.13|515.25|0
1646078740000|2022-02-28 20:05:40|519.61|516.73|519.61|516.73|519.61|516.73|519.05|516.17|0
1646078750000|2022-02-28 20:05:50|519.42|516.54|519.7|516.82|520.35|517.47|519.42|516.54|0
1646078760000|2022-02-28 20:06:00|519.98|517.1|519.98|517.1|519.98|517.1|519.42|516.54|0
1646078770000|2022-02-28 20:06:10|520.16|517.28|521.19|518.31|521.19|518.31|519.79|516.91|0
1646078780000|2022-02-28 20:06:20|521.46|518.58|522.39|519.51|522.39|519.51|521.46|518.58|0
1646078790000|2022-02-28 20:06:30|522.48|519.6|522.39|519.51|522.76|519.88|522.39|519.51|0
1646078800000|2022-02-28 20:06:40|523.13|520.25|522.02|519.14|523.13|520.25|522.02|519.14|0
1646078810000|2022-02-28 20:06:50|522.39|519.51|521.65|518.77|522.39|519.51|521.27|518.39|0
1646078820000|2022-02-28 20:07:00|521.27|518.39|521.65|518.77|522.02|519.14|521.27|518.39|0
1646078830000|2022-02-28 20:07:10|522.02|519.14|522.2|519.32|522.2|519.32|521.83|518.95|0
1646078840000|2022-02-28 20:07:20|522.39|519.51|520.9|518.02|522.39|519.51|520.9|518.02|0
1646078850000|2022-02-28 20:07:30|520.53|517.65|519.42|516.54|520.53|517.65|519.42|516.54|0
1646078860000|2022-02-28 20:07:40|519.98|517.1|520.53|517.65|520.53|517.65|519.98|517.1|0
1646078870000|2022-02-28 20:07:50|520.16|517.28|519.98|517.1|520.26|517.38|519.79|516.91|0
1646078880000|2022-02-28 20:08:00|519.79|516.91|518.68|515.8|519.79|516.91|518.68|515.8|0
1646078890000|2022-02-28 20:08:10|519.05|516.17|519.42|516.54|519.42|516.54|518.68|515.8|0
1646078900000|2022-02-28 20:08:20|519.52|516.64|517.3|514.42|519.52|516.64|517.3|514.42|0
1646078910000|2022-02-28 20:08:30|517.39|514.51|517.39|514.51|517.48|514.6|517.02|514.14|0
1646078920000|2022-02-28 20:08:40|517.57|514.69|517.75|514.87|517.94|515.06|517.57|514.69|0
1646078930000|2022-02-28 20:08:50|517.2|514.32|517.57|514.69|517.57|514.69|517.2|514.32|0
1646078940000|2022-02-28 20:09:00|517.2|514.32|517.11|514.23|517.2|514.32|516.28|513.4|0
1646078950000|2022-02-28 20:09:10|517.3|514.42|516.83|513.95|517.3|514.42|516.56|513.68|0
1646078960000|2022-02-28 20:09:20|516.65|513.77|514.8|511.92|516.65|513.77|514.8|511.92|0
1646078970000|2022-02-28 20:09:30|514.06|511.18|514.62|511.74|514.62|511.74|513.88|511|0
1646078980000|2022-02-28 20:09:40|514.8|511.92|514.43|511.55|514.8|511.92|514.43|511.55|0
1646078990000|2022-02-28 20:09:50|514.71|511.83|515.08|512.2|515.08|512.2|514.71|511.83|0
1646079000000|2022-02-28 20:10:00|515.54|512.66|515.54|512.66|515.72|512.84|515.35|512.47|0
1646079010000|2022-02-28 20:10:10|516.09|513.21|516.83|513.95|516.83|513.95|516.09|513.21|0
1646079020000|2022-02-28 20:10:20|517.75|514.87|518.12|515.24|518.68|515.8|517.75|514.87|0
1646079030000|2022-02-28 20:10:30|518.49|515.61|517.57|514.69|518.49|515.61|517.57|514.69|0
1646079040000|2022-02-28 20:10:40|517.38|514.5|517.57|514.69|517.94|515.06|517.38|514.5|0
1646079050000|2022-02-28 20:10:50|517.75|514.87|517.57|514.69|517.94|515.06|517.57|514.69|0
1646079060000|2022-02-28 20:11:00|517.38|514.5|517.94|515.06|517.94|515.06|517.38|514.5|0
1646079070000|2022-02-28 20:11:10|517.2|514.32|516.09|513.21|517.2|514.32|516.09|513.21|0
1646079080000|2022-02-28 20:11:20|516.28|513.4|516.46|513.58|516.46|513.58|516.09|513.21|0
1646079090000|2022-02-28 20:11:30|516.56|513.68|515.54|512.66|516.56|513.68|515.54|512.66|0
1646079100000|2022-02-28 20:11:40|515.91|513.03|515.17|512.29|515.91|513.03|515.17|512.29|0
1646079110000|2022-02-28 20:11:50|516.09|513.21|517.38|514.5|517.38|514.5|516.09|513.21|0
1646079120000|2022-02-28 20:12:00|517.01|514.13|518.31|515.43|518.31|515.43|517.01|514.13|0
1646079130000|2022-02-28 20:12:10|518.49|515.61|518.86|515.98|519.05|516.17|518.49|515.61|0
1646079140000|2022-02-28 20:12:20|519.05|516.17|520.53|517.65|520.53|517.65|518.86|515.98|0
1646079150000|2022-02-28 20:12:30|520.72|517.84|520.53|517.65|520.72|517.84|520.53|517.65|0
1646079160000|2022-02-28 20:12:40|521.46|518.58|521.83|518.95|521.83|518.95|521.46|518.58|0
1646079170000|2022-02-28 20:12:50|521.46|518.58|521.09|518.21|521.46|518.58|521.09|518.21|0
1646079180000|2022-02-28 20:13:00|521.27|518.39|519.79|516.91|521.27|518.39|519.79|516.91|0
1646079190000|2022-02-28 20:13:10|519.97|517.09|519.6|516.72|519.97|517.09|519.6|516.72|0
1646079200000|2022-02-28 20:13:20|519.79|516.91|519.6|516.72|519.79|516.91|519.6|516.72|0
1646079210000|2022-02-28 20:13:30|520.16|517.28|519.7|516.82|520.16|517.28|519.42|516.54|0
1646079220000|2022-02-28 20:13:40|519.42|516.54|520.16|517.28|520.16|517.28|519.42|516.54|0
1646079230000|2022-02-28 20:13:50|519.97|517.09|519.6|516.72|519.97|517.09|519.23|516.35|0
1646079240000|2022-02-28 20:14:00|518.86|515.98|518.49|515.61|519.23|516.35|518.49|515.61|0
1646079250000|2022-02-28 20:14:10|518.31|515.43|519.42|516.54|519.6|516.72|518.31|515.43|0
1646079260000|2022-02-28 20:14:20|519.97|517.09|519.7|516.82|519.97|517.09|519.6|516.72|0
1646079270000|2022-02-28 20:14:30|519.42|516.54|518.86|515.98|519.42|516.54|518.86|515.98|0
1646079280000|2022-02-28 20:14:40|519.42|516.54|519.6|516.72|519.6|516.72|519.42|516.54|0
1646079290000|2022-02-28 20:14:50|519.42|516.54|519.6|516.72|519.6|516.72|519.42|516.54|0
1646079300000|2022-02-28 20:15:00|519.23|516.35|518.12|515.24|519.23|516.35|517.94|515.06|0
1646079310000|2022-02-28 20:15:10|518.31|515.43|518.12|515.24|518.31|515.43|517.57|514.69|0
1646079320000|2022-02-28 20:15:20|518.86|515.98|518.68|515.8|519.23|516.35|518.68|515.8|0
1646079330000|2022-02-28 20:15:30|518.12|515.24|518.12|515.24|518.12|515.24|518.12|515.24|0
1646079340000|2022-02-28 20:15:40|517.94|515.06|519.97|517.09|519.97|517.09|517.94|515.06|0
1646079350000|2022-02-28 20:15:50|519.79|516.91|519.79|516.91|520.34|517.46|519.7|516.82|0
1646079360000|2022-02-28 20:16:00|518.77|515.89|518.77|515.89|518.86|515.98|518.31|515.43|0
1646079370000|2022-02-28 20:16:10|519.42|516.54|519.97|517.09|519.97|517.09|519.42|516.54|0
1646079380000|2022-02-28 20:16:20|520.07|517.19|519.14|516.26|520.07|517.19|519.05|516.17|0
1646079390000|2022-02-28 20:16:30|519.05|516.17|518.4|515.52|519.05|516.17|518.22|515.34|0
1646079400000|2022-02-28 20:16:40|518.31|515.43|518.4|515.52|518.4|515.52|518.31|515.43|0
1646079410000|2022-02-28 20:16:50|518.31|515.43|518.31|515.43|518.49|515.61|518.31|515.43|0
1646079420000|2022-02-28 20:17:00|518.49|515.61|517.75|514.87|518.68|515.8|517.75|514.87|0
1646079430000|2022-02-28 20:17:10|517.94|515.06|515.35|512.47|517.94|515.06|514.98|512.1|0
1646079440000|2022-02-28 20:17:20|515.72|512.84|516.09|513.21|516.09|513.21|515.72|512.84|0
1646079450000|2022-02-28 20:17:30|514.98|512.1|514.06|511.18|514.98|512.1|514.06|511.18|0
1646079460000|2022-02-28 20:17:40|514.61|511.73|515.35|512.47|515.35|512.47|514.34|511.46|0
1646079470000|2022-02-28 20:17:50|515.17|512.29|515.9|513.02|516.09|513.21|515.17|512.29|0
1646079480000|2022-02-28 20:18:00|515.72|512.84|515.35|512.47|516.09|513.21|515.35|512.47|0
1646079490000|2022-02-28 20:18:10|515.72|512.84|515.35|512.47|516.09|513.21|515.35|512.47|0
1646079500000|2022-02-28 20:18:20|513.88|511|512.59|509.71|513.88|511|512.59|509.71|0
1646079510000|2022-02-28 20:18:30|512.41|509.53|512.87|509.99|513.14|510.26|512.41|509.53|0
1646079520000|2022-02-28 20:18:40|513.42|510.54|514.61|511.73|514.61|511.73|513.42|510.54|0
1646079530000|2022-02-28 20:18:50|514.8|511.92|514.43|511.55|514.8|511.92|514.43|511.55|0
1646079540000|2022-02-28 20:19:00|514.16|511.28|513.32|510.44|514.16|511.28|513.14|510.26|0
1646079550000|2022-02-28 20:19:10|512.96|510.08|513.42|510.54|513.42|510.54|512.59|509.71|0
1646079560000|2022-02-28 20:19:20|513.32|510.44|513.05|510.17|513.32|510.44|512.96|510.08|0
1646079570000|2022-02-28 20:19:30|513.32|510.44|513.14|510.26|513.32|510.44|513.14|510.26|0
1646079580000|2022-02-28 20:19:40|514.06|511.18|514.06|511.18|514.06|511.18|513.88|511|0
1646079590000|2022-02-28 20:19:50|513.88|511|514.43|511.55|514.61|511.73|513.88|511|0
1646079600000|2022-02-28 20:20:00|514.25|511.37|512.96|510.08|514.43|511.55|512.96|510.08|0
1646079610000|2022-02-28 20:20:10|512.77|509.89|512.96|510.08|513.14|510.26|512.77|509.89|0
1646079620000|2022-02-28 20:20:20|512.4|509.52|510.75|507.87|512.4|509.52|510.75|507.87|0
1646079630000|2022-02-28 20:20:30|511.3|508.42|509.65|506.77|511.3|508.42|509.65|506.77|0
1646079640000|2022-02-28 20:20:40|509.83|506.95|509.83|506.95|510.11|507.23|509.83|506.95|0
1646079650000|2022-02-28 20:20:50|508.92|506.04|508.73|505.85|508.92|506.04|508.55|505.67|0
1646079660000|2022-02-28 20:21:00|509.1|506.22|508.92|506.04|509.1|506.22|508.55|505.67|0
1646079670000|2022-02-28 20:21:10|508.73|505.85|508.19|505.31|508.73|505.85|508.1|505.22|0
1646079680000|2022-02-28 20:21:20|509.91|507.03|509.37|506.49|509.91|507.03|509.37|506.49|0
1646079690000|2022-02-28 20:21:30|508.64|505.76|509.28|506.4|509.28|506.4|508.64|505.76|0
1646079700000|2022-02-28 20:21:40|509.18|506.3|509|506.12|509.18|506.3|508.64|505.76|0
1646079710000|2022-02-28 20:21:50|509.18|506.3|509.18|506.3|509.18|506.3|509.18|506.3|0
1646079720000|2022-02-28 20:22:00|509|506.12|508.27|505.39|509|506.12|508.27|505.39|0
1646079730000|2022-02-28 20:22:10|509|506.12|509.37|506.49|509.73|506.85|509|506.12|0
1646079740000|2022-02-28 20:22:20|508.82|505.94|508.82|505.94|508.82|505.94|508.27|505.39|0
1646079750000|2022-02-28 20:22:30|508.27|505.39|508.27|505.39|508.46|505.58|508.27|505.39|0
1646079760000|2022-02-28 20:22:40|507.73|504.85|507.73|504.85|507.73|504.85|507.55|504.67|0
1646079770000|2022-02-28 20:22:50|508.09|505.21|508.91|506.03|509|506.12|508.09|505.21|0
1646079780000|2022-02-28 20:23:00|508.82|505.94|509|506.12|509.37|506.49|508.82|505.94|0
1646079790000|2022-02-28 20:23:10|508.82|505.94|510.46|507.58|510.46|507.58|508.82|505.94|0
1646079800000|2022-02-28 20:23:20|510.82|507.94|511.55|508.67|511.73|508.85|510.82|507.94|0
1646079810000|2022-02-28 20:23:30|511.37|508.49|511.28|508.4|511.37|508.49|511.19|508.31|0
1646079820000|2022-02-28 20:23:40|511.19|508.31|511|508.12|511.19|508.31|511|508.12|0
1646079830000|2022-02-28 20:23:50|511.19|508.31|511.55|508.67|511.55|508.67|511.19|508.31|0
1646079840000|2022-02-28 20:24:00|509.91|507.03|511|508.12|511|508.12|509.73|506.85|0
1646079850000|2022-02-28 20:24:10|511.37|508.49|508.38|505.5|511.55|508.67|508.38|505.5|0
1646079860000|2022-02-28 20:24:20|508.48|505.6|508.02|505.14|508.48|505.6|508.02|505.14|0
1646079870000|2022-02-28 20:24:30|508.2|505.32|507.65|504.77|508.2|505.32|507.47|504.59|0
1646079880000|2022-02-28 20:24:40|507.38|504.5|507.1|504.22|507.38|504.5|507.1|504.22|0
1646079890000|2022-02-28 20:24:50|506.55|503.67|506.55|503.67|506.73|503.85|506.55|503.67|0
1646079900000|2022-02-28 20:25:00|506.73|503.85|508.11|505.23|508.11|505.23|506.73|503.85|0
1646079910000|2022-02-28 20:25:10|507.47|504.59|507.28|504.4|507.47|504.59|506.92|504.04|0
1646079920000|2022-02-28 20:25:20|506.73|503.85|506.37|503.49|506.92|504.04|506.37|503.49|0
1646079930000|2022-02-28 20:25:30|507.38|504.5|507.1|504.22|507.47|504.59|507.1|504.22|0
1646079940000|2022-02-28 20:25:40|508.02|505.14|507.65|504.77|508.02|505.14|507.47|504.59|0
1646079950000|2022-02-28 20:25:50|506.73|503.85|508.93|506.05|508.93|506.05|506.55|503.67|0
1646079960000|2022-02-28 20:26:00|509.3|506.42|508.93|506.05|509.48|506.6|508.93|506.05|0
1646079970000|2022-02-28 20:26:10|509.3|506.42|509.12|506.24|509.3|506.42|509.12|506.24|0
1646079980000|2022-02-28 20:26:20|508.3|505.42|508.2|505.32|508.3|505.42|508.02|505.14|0
1646079990000|2022-02-28 20:26:30|507.65|504.77|507.47|504.59|507.83|504.95|507.28|504.4|0
1646080000000|2022-02-28 20:26:40|508.2|505.32|507.47|504.59|508.2|505.32|507.47|504.59|0
1646080010000|2022-02-28 20:26:50|506.92|504.04|507.47|504.59|507.47|504.59|506.92|504.04|0
1646080020000|2022-02-28 20:27:00|507.83|504.95|507.83|504.95|508.2|505.32|507.74|504.86|0
1646080030000|2022-02-28 20:27:10|508.02|505.14|507.93|505.05|508.2|505.32|507.65|504.77|0
1646080040000|2022-02-28 20:27:20|507.83|504.95|507.65|504.77|507.83|504.95|507.65|504.77|0
1646080050000|2022-02-28 20:27:30|506.92|504.04|505.64|502.76|506.92|504.04|505.64|502.76|0
1646080060000|2022-02-28 20:27:40|506.73|503.85|506.55|503.67|506.73|503.85|506.37|503.49|0
1646080070000|2022-02-28 20:27:50|506.73|503.85|506.37|503.49|507.1|504.22|506.37|503.49|0
1646080080000|2022-02-28 20:28:00|505.64|502.76|505.09|502.21|505.64|502.76|504.9|502.02|0
1646080090000|2022-02-28 20:28:10|505.36|502.48|504.17|501.29|505.36|502.48|504.17|501.29|0
1646080100000|2022-02-28 20:28:20|504.54|501.66|504.36|501.48|504.54|501.66|504.36|501.48|0
1646080110000|2022-02-28 20:28:30|504.63|501.75|503.99|501.11|504.63|501.75|503.81|500.93|0
1646080120000|2022-02-28 20:28:40|504.17|501.29|503.99|501.11|504.17|501.29|503.9|501.02|0
1646080130000|2022-02-28 20:28:50|504.36|501.48|504.63|501.75|504.9|502.02|504.36|501.48|0
1646080140000|2022-02-28 20:29:00|504.9|502.02|507.65|504.77|507.65|504.77|504.9|502.02|0
1646080150000|2022-02-28 20:29:10|507.83|504.95|507.83|504.95|507.83|504.95|507.28|504.4|0
1646080160000|2022-02-28 20:29:20|506.73|503.85|506.92|504.04|506.92|504.04|506.73|503.85|0
1646080170000|2022-02-28 20:29:30|507.65|504.77|506.92|504.04|507.65|504.77|506.92|504.04|0
1646080180000|2022-02-28 20:29:40|507.28|504.4|507.1|504.22|507.28|504.4|506.73|503.85|0
1646080190000|2022-02-28 20:29:50|507.38|504.5|508.2|505.32|508.2|505.32|507.38|504.5|0
1646080200000|2022-02-28 20:30:00|508.57|505.69|510.31|507.43|510.4|507.52|508.57|505.69|0
1646080210000|2022-02-28 20:30:10|509.85|506.97|510.4|507.52|510.4|507.52|509.85|506.97|0
1646080220000|2022-02-28 20:30:20|510.22|507.34|510.4|507.52|510.95|508.07|510.22|507.34|0
1646080230000|2022-02-28 20:30:30|510.77|507.89|511.14|508.26|511.14|508.26|510.59|507.71|0
1646080240000|2022-02-28 20:30:40|510.95|508.07|510.87|507.99|510.95|508.07|510.68|507.8|0
1646080250000|2022-02-28 20:30:50|510.59|507.71|510.77|507.89|510.77|507.89|510.59|507.71|0
1646080260000|2022-02-28 20:31:00|512.43|509.55|512.43|509.55|512.61|509.73|512.43|509.55|0
1646080270000|2022-02-28 20:31:10|511.23|508.35|512.61|509.73|512.79|509.91|511.23|508.35|0
1646080280000|2022-02-28 20:31:20|512.43|509.55|512.34|509.46|512.79|509.91|512.34|509.46|0
1646080290000|2022-02-28 20:31:30|512.06|509.18|512.89|510.01|512.89|510.01|512.06|509.18|0
1646080300000|2022-02-28 20:31:40|513.16|510.28|513.16|510.28|513.35|510.47|513.07|510.19|0
1646080310000|2022-02-28 20:31:50|512.79|509.91|512.79|509.91|513.16|510.28|512.79|509.91|0
1646080320000|2022-02-28 20:32:00|511.87|508.99|511.14|508.26|511.87|508.99|510.95|508.07|0
1646080330000|2022-02-28 20:32:10|511.69|508.81|512.43|509.55|512.61|509.73|511.69|508.81|0
1646080340000|2022-02-28 20:32:20|514.09|511.21|512.98|510.1|514.09|511.21|512.98|510.1|0
1646080350000|2022-02-28 20:32:30|512.79|509.91|512.43|509.55|512.79|509.91|512.34|509.46|0
1646080360000|2022-02-28 20:32:40|512.98|510.1|513.16|510.28|513.53|510.65|512.98|510.1|0
1646080370000|2022-02-28 20:32:50|513.35|510.47|513.16|510.28|514.08|511.2|513.16|510.28|0
1646080380000|2022-02-28 20:33:00|513.35|510.47|514.27|511.39|514.27|511.39|513.35|510.47|0
1646080390000|2022-02-28 20:33:10|514.18|511.3|514.08|511.2|514.18|511.3|512.98|510.1|0
1646080400000|2022-02-28 20:33:20|515.19|512.31|515.01|512.13|515.19|512.31|515.01|512.13|0
1646080410000|2022-02-28 20:33:30|514.92|512.04|515.38|512.5|515.38|512.5|514.92|512.04|0
1646080420000|2022-02-28 20:33:40|515.56|512.68|515.56|512.68|515.56|512.68|515.19|512.31|0
1646080430000|2022-02-28 20:33:50|515.38|512.5|515.01|512.13|515.38|512.5|515.01|512.13|0
1646080440000|2022-02-28 20:34:00|516.3|513.42|516.67|513.79|516.67|513.79|515.93|513.05|0
1646080450000|2022-02-28 20:34:10|516.95|514.07|516.86|513.98|517.14|514.26|516.86|513.98|0
1646080460000|2022-02-28 20:34:20|517.23|514.35|516.86|513.98|517.41|514.53|516.77|513.89|0
1646080470000|2022-02-28 20:34:30|516.12|513.24|516.12|513.24|516.12|513.24|515.93|513.05|0
1646080480000|2022-02-28 20:34:40|516.49|513.61|517.41|514.53|517.41|514.53|516.49|513.61|0
1646080490000|2022-02-28 20:34:50|517.14|514.26|517.41|514.53|517.41|514.53|517.14|514.26|0
1646080500000|2022-02-28 20:35:00|517.23|514.35|518.15|515.27|518.52|515.64|517.23|514.35|0
1646080510000|2022-02-28 20:35:10|518.34|515.46|518.34|515.46|518.34|515.46|518.34|515.46|0
1646080520000|2022-02-28 20:35:20|519.27|516.39|519.18|516.3|519.27|516.39|518.52|515.64|0
1646080530000|2022-02-28 20:35:30|519.27|516.39|519.82|516.94|520.19|517.31|519.26|516.38|0
1646080540000|2022-02-28 20:35:40|520.19|517.31|520.01|517.13|520.56|517.68|519.82|516.94|0
1646080550000|2022-02-28 20:35:50|518.89|516.01|517.6|514.72|518.89|516.01|517.6|514.72|0
1646080560000|2022-02-28 20:36:00|517.97|515.09|517.41|514.53|517.97|515.09|517.23|514.35|0
1646080570000|2022-02-28 20:36:10|517.23|514.35|517.69|514.81|517.97|515.09|517.23|514.35|0
1646080580000|2022-02-28 20:36:20|517.78|514.9|519.36|516.48|519.36|516.48|517.78|514.9|0
1646080590000|2022-02-28 20:36:30|521.49|518.61|520.75|517.87|521.49|518.61|520.75|517.87|0
1646080600000|2022-02-28 20:36:40|520.19|517.31|521.49|518.61|521.49|518.61|519.64|516.76|0
1646080610000|2022-02-28 20:36:50|521.68|518.8|521.49|518.61|521.68|518.8|521.31|518.43|0
1646080620000|2022-02-28 20:37:00|522.05|519.17|522.42|519.54|522.42|519.54|521.68|518.8|0
1646080630000|2022-02-28 20:37:10|522.05|519.17|522.42|519.54|522.42|519.54|522.05|519.17|0
1646080640000|2022-02-28 20:37:20|521.68|518.8|520.75|517.87|521.68|518.8|520.75|517.87|0
1646080650000|2022-02-28 20:37:30|520.47|517.59|520.19|517.31|520.94|518.06|520.19|517.31|0
1646080660000|2022-02-28 20:37:40|520.38|517.5|520.56|517.68|520.56|517.68|520.38|517.5|0
1646080670000|2022-02-28 20:37:50|520.01|517.13|519.26|516.38|520.01|517.13|519.26|516.38|0
1646080680000|2022-02-28 20:38:00|519.18|516.3|520.01|517.13|520.01|517.13|519.18|516.3|0
1646080690000|2022-02-28 20:38:10|519.92|517.04|520.01|517.13|520.38|517.5|519.64|516.76|0
1646080700000|2022-02-28 20:38:20|520.56|517.68|525.07|522.19|525.07|522.19|520.56|517.68|0
1646080710000|2022-02-28 20:38:30|524.33|521.45|522.35|519.47|524.33|521.45|522.35|519.47|0
1646080720000|2022-02-28 20:38:40|522.72|519.84|522.35|519.47|522.72|519.84|522.17|519.29|0
1646080730000|2022-02-28 20:38:50|522.54|519.66|523.65|520.77|523.83|520.95|522.54|519.66|0
1646080740000|2022-02-28 20:39:00|523.46|520.58|524.57|521.69|524.94|522.06|523.46|520.58|0
1646080750000|2022-02-28 20:39:10|524.48|521.6|524.39|521.51|524.48|521.6|524.39|521.51|0
1646080760000|2022-02-28 20:39:20|524.76|521.88|524.57|521.69|524.76|521.88|524.02|521.14|0
1646080770000|2022-02-28 20:39:30|524.76|521.88|524.76|521.88|524.76|521.88|524.57|521.69|0
1646080780000|2022-02-28 20:39:40|524.2|521.32|523.28|520.4|524.2|521.32|523.28|520.4|0
1646080790000|2022-02-28 20:39:50|523.74|520.86|523.46|520.58|524.02|521.14|523.46|520.58|0
1646080800000|2022-02-28 20:40:00|523.65|520.77|519.95|517.07|523.65|520.77|519.95|517.07|0
1646080810000|2022-02-28 20:40:10|520.5|517.62|520.87|517.99|520.87|517.99|519.95|517.07|0
1646080820000|2022-02-28 20:40:20|520.5|517.62|519.58|516.7|520.5|517.62|519.58|516.7|0
1646080830000|2022-02-28 20:40:30|519.39|516.51|519.76|516.88|519.76|516.88|519.39|516.51|0
1646080840000|2022-02-28 20:40:40|520.13|517.25|520.13|517.25|520.13|517.25|520.04|517.16|0
1646080850000|2022-02-28 20:40:50|519.95|517.07|520.13|517.25|520.13|517.25|519.76|516.88|0
1646080860000|2022-02-28 20:41:00|519.67|516.79|517.18|514.3|519.67|516.79|517.18|514.3|0
1646080870000|2022-02-28 20:41:10|517|514.12|517|514.12|517.73|514.85|517|514.12|0
1646080880000|2022-02-28 20:41:20|516.81|513.93|515.34|512.46|516.81|513.93|515.34|512.46|0
1646080890000|2022-02-28 20:41:30|516.73|513.85|516.45|513.57|516.73|513.85|516.45|513.57|0
1646080900000|2022-02-28 20:41:40|515.71|512.83|516.08|513.2|516.08|513.2|515.53|512.65|0
1646080910000|2022-02-28 20:41:50|515.53|512.65|515.53|512.65|515.89|513.01|515.16|512.28|0
1646080920000|2022-02-28 20:42:00|515.71|512.83|515.53|512.65|515.71|512.83|514.97|512.09|0
1646080930000|2022-02-28 20:42:10|515.89|513.01|517|514.12|517|514.12|515.89|513.01|0
1646080940000|2022-02-28 20:42:20|517.09|514.21|516.63|513.75|517.09|514.21|516.63|513.75|0
1646080950000|2022-02-28 20:42:30|516.26|513.38|515.71|512.83|516.26|513.38|515.53|512.65|0
1646080960000|2022-02-28 20:42:40|515.89|513.01|516.36|513.48|516.36|513.48|515.71|512.83|0
1646080970000|2022-02-28 20:42:50|516.45|513.57|516.63|513.75|516.63|513.75|516.08|513.2|0
1646080980000|2022-02-28 20:43:00|516.45|513.57|516.08|513.2|516.81|513.93|516.08|513.2|0
1646080990000|2022-02-28 20:43:10|515.53|512.65|516.44|513.56|516.44|513.56|515.16|512.28|0
1646081000000|2022-02-28 20:43:20|516.08|513.2|516.44|513.56|516.63|513.75|516.08|513.2|0
1646081010000|2022-02-28 20:43:30|516.26|513.38|514.89|512.01|516.26|513.38|514.89|512.01|0
1646081020000|2022-02-28 20:43:40|514.79|511.91|513.69|510.81|514.79|511.91|513.51|510.63|0
1646081030000|2022-02-28 20:43:50|514.24|511.36|514.24|511.36|514.79|511.91|514.24|511.36|0
1646081040000|2022-02-28 20:44:00|514.61|511.73|514.06|511.18|514.61|511.73|513.51|510.63|0
1646081050000|2022-02-28 20:44:10|513.69|510.81|513.69|510.81|513.87|510.99|513.69|510.81|0
1646081060000|2022-02-28 20:44:20|513.87|510.99|513.69|510.81|513.87|510.99|513.51|510.63|0
1646081070000|2022-02-28 20:44:30|513.14|510.26|511.31|508.43|513.14|510.26|511.31|508.43|0
1646081080000|2022-02-28 20:44:40|510.39|507.51|509.11|506.23|510.39|507.51|509.11|506.23|0
1646081090000|2022-02-28 20:44:50|508.93|506.05|509.84|506.96|510.21|507.33|508.93|506.05|0
1646081100000|2022-02-28 20:45:00|509.94|507.06|506.2|503.32|509.94|507.06|506.2|503.32|0
1646081110000|2022-02-28 20:45:10|505.83|502.95|507.29|504.41|507.29|504.41|505.65|502.77|0
1646081120000|2022-02-28 20:45:20|507.84|504.96|504.74|501.86|507.84|504.96|504.74|501.86|0
1646081130000|2022-02-28 20:45:30|504.02|501.14|503.65|500.77|504.02|501.14|503.29|500.41|0
1646081140000|2022-02-28 20:45:40|504.74|501.86|505.83|502.95|505.83|502.95|504.56|501.68|0
1646081150000|2022-02-28 20:45:50|505.65|502.77|503.84|500.96|505.65|502.77|503.84|500.96|0
1646081160000|2022-02-28 20:46:00|502.75|499.87|502.66|499.78|502.75|499.87|501.75|498.87|0
1646081170000|2022-02-28 20:46:10|504.11|501.23|504.2|501.32|504.56|501.68|504.11|501.23|0
1646081180000|2022-02-28 20:46:20|503.84|500.96|503.47|500.59|504.2|501.32|503.29|500.41|0
1646081190000|2022-02-28 20:46:30|501.84|498.96|501.48|498.6|501.84|498.96|501.3|498.42|0
1646081200000|2022-02-28 20:46:40|501.66|498.78|503.11|500.23|503.11|500.23|501.66|498.78|0
1646081210000|2022-02-28 20:46:50|501.75|498.87|502.38|499.5|502.38|499.5|501.48|498.6|0
1646081220000|2022-02-28 20:47:00|502.93|500.05|501.48|498.6|502.93|500.05|501.48|498.6|0
1646081230000|2022-02-28 20:47:10|501.93|499.05|500.57|497.69|501.93|499.05|500.57|497.69|0
1646081240000|2022-02-28 20:47:20|502.38|499.5|502.2|499.32|502.38|499.5|501.66|498.78|0
1646081250000|2022-02-28 20:47:30|502.56|499.68|503.83|500.95|504.02|501.14|502.56|499.68|0
1646081260000|2022-02-28 20:47:40|503.65|500.77|503.47|500.59|504.2|501.32|503.47|500.59|0
1646081270000|2022-02-28 20:47:50|503.11|500.23|503.83|500.95|503.83|500.95|502.93|500.05|0
1646081280000|2022-02-28 20:48:00|500.31|497.43|497.75|494.87|500.31|497.43|497.75|494.87|0
1646081290000|2022-02-28 20:48:10|497.66|494.78|499.03|496.15|499.03|496.15|497.66|494.78|0
1646081300000|2022-02-28 20:48:20|501.59|498.71|500.77|497.89|501.59|498.71|500.77|497.89|0
1646081310000|2022-02-28 20:48:30|501.68|498.8|502.59|499.71|502.59|499.71|501.31|498.43|0
1646081320000|2022-02-28 20:48:40|502.77|499.89|502.04|499.16|502.95|500.07|502.04|499.16|0
1646081330000|2022-02-28 20:48:50|501.68|498.8|500.59|497.71|501.68|498.8|500.59|497.71|0
1646081340000|2022-02-28 20:49:00|499.5|496.62|500.77|497.89|500.77|497.89|499.5|496.62|0
1646081350000|2022-02-28 20:49:10|500.59|497.71|500.95|498.07|500.95|498.07|500.22|497.34|0
1646081360000|2022-02-28 20:49:20|500.77|497.89|500.22|497.34|500.77|497.89|500.22|497.34|0
1646081370000|2022-02-28 20:49:30|500.4|497.52|497.86|494.98|500.4|497.52|497.86|494.98|0
1646081380000|2022-02-28 20:49:40|498.23|495.35|499.13|496.25|499.5|496.62|498.23|495.35|0
1646081390000|2022-02-28 20:49:50|498.23|495.35|498.23|495.35|499.59|496.71|498.04|495.16|0
1646081400000|2022-02-28 20:50:00|496.69|493.81|493.44|490.56|496.69|493.81|493.44|490.56|0
1646081410000|2022-02-28 20:50:10|493.98|491.1|494.06|491.18|494.97|492.09|493.8|490.92|0
1646081420000|2022-02-28 20:50:20|492.72|489.84|491.99|489.11|492.72|489.84|491.99|489.11|0
1646081430000|2022-02-28 20:50:30|492.26|489.38|493.52|490.64|493.52|490.64|492.26|489.38|0
1646081440000|2022-02-28 20:50:40|494.06|491.18|494.06|491.18|494.43|491.55|493.88|491|0
1646081450000|2022-02-28 20:50:50|493.88|491|495.51|492.63|495.51|492.63|493.88|491|0
1646081460000|2022-02-28 20:51:00|494.88|492|494.06|491.18|495.15|492.27|493.88|491|0
1646081470000|2022-02-28 20:51:10|493.44|490.56|495.33|492.45|495.33|492.45|493.44|490.56|0
1646081480000|2022-02-28 20:51:20|495.69|492.81|495.69|492.81|495.69|492.81|494.97|492.09|0
1646081490000|2022-02-28 20:51:30|496.78|493.9|496.96|494.08|497.32|494.44|496.59|493.71|0
1646081500000|2022-02-28 20:51:40|497.23|494.35|496.23|493.35|497.23|494.35|496.23|493.35|0
1646081510000|2022-02-28 20:51:50|496.41|493.53|496.78|493.9|496.78|493.9|495.69|492.81|0
1646081520000|2022-02-28 20:52:00|496.96|494.08|496.59|493.71|498.22|495.34|496.59|493.71|0
1646081530000|2022-02-28 20:52:10|496.05|493.17|495.33|492.45|496.05|493.17|494.88|492|0
1646081540000|2022-02-28 20:52:20|495.42|492.54|495.51|492.63|496.51|493.63|495.42|492.54|0
1646081550000|2022-02-28 20:52:30|496.23|493.35|495.87|492.99|496.41|493.53|495.87|492.99|0
1646081560000|2022-02-28 20:52:40|495.51|492.63|495.6|492.72|495.69|492.81|495.33|492.45|0
1646081570000|2022-02-28 20:52:50|494.79|491.91|495.42|492.54|495.42|492.54|494.61|491.73|0
1646081580000|2022-02-28 20:53:00|498.3|495.42|498.84|495.96|498.84|495.96|497.94|495.06|0
1646081590000|2022-02-28 20:53:10|498.04|495.16|497.32|494.44|498.12|495.24|497.32|494.44|0
1646081600000|2022-02-28 20:53:20|496.68|493.8|496.68|493.8|497.04|494.16|496.5|493.62|0
1646081610000|2022-02-28 20:53:30|498.84|495.96|495.53|492.65|499.38|496.5|495.53|492.65|0
1646081620000|2022-02-28 20:53:40|495.43|492.55|495.43|492.55|495.61|492.73|495.25|492.37|0
1646081630000|2022-02-28 20:53:50|496.88|494|496.88|494|496.88|494|496.7|493.82|0
1646081640000|2022-02-28 20:54:00|496.16|493.28|498.16|495.28|498.98|496.1|496.16|493.28|0
1646081650000|2022-02-28 20:54:10|498.88|496|498.88|496|498.88|496|498.16|495.28|0
1646081660000|2022-02-28 20:54:20|497.61|494.73|496.52|493.64|497.61|494.73|496.52|493.64|0
1646081670000|2022-02-28 20:54:30|495.35|492.47|495.98|493.1|495.98|493.1|494.98|492.1|0
1646081680000|2022-02-28 20:54:40|495.61|492.73|492.9|490.02|495.61|492.73|492.54|489.66|0
1646081690000|2022-02-28 20:54:50|492.54|489.66|491.27|488.39|492.54|489.66|491.27|488.39|0
1646081700000|2022-02-28 20:55:00|490.55|487.67|488.39|485.51|490.55|487.67|488.39|485.51|0
1646081710000|2022-02-28 20:55:10|487.85|484.97|489.11|486.23|489.11|486.23|487.23|484.35|0
1646081720000|2022-02-28 20:55:20|489.65|486.77|489.65|486.77|489.65|486.77|489.47|486.59|0
1646081730000|2022-02-28 20:55:30|489.83|486.95|490.19|487.31|490.55|487.67|489.83|486.95|0
1646081740000|2022-02-28 20:55:40|490.83|487.95|490.73|487.85|490.83|487.95|489.83|486.95|0
1646081750000|2022-02-28 20:55:50|490.91|488.03|489.92|487.04|490.91|488.03|489.92|487.04|0
1646081760000|2022-02-28 20:56:00|490.37|487.49|491.27|488.39|491.63|488.75|490.37|487.49|0
1646081770000|2022-02-28 20:56:10|491.99|489.11|491.81|488.93|491.99|489.11|491.45|488.57|0
1646081780000|2022-02-28 20:56:20|491.63|488.75|490.37|487.49|492.18|489.3|490.37|487.49|0
1646081790000|2022-02-28 20:56:30|490.55|487.67|490.37|487.49|491.09|488.21|490.37|487.49|0
1646081800000|2022-02-28 20:56:40|490.46|487.58|489.65|486.77|490.73|487.85|489.65|486.77|0
1646081810000|2022-02-28 20:56:50|489.56|486.68|489.11|486.23|489.56|486.68|489.11|486.23|0
1646081820000|2022-02-28 20:57:00|489.29|486.41|488.21|485.33|490.01|487.13|488.21|485.33|0
1646081830000|2022-02-28 20:57:10|488.57|485.69|488.21|485.33|488.57|485.69|487.94|485.06|0
1646081840000|2022-02-28 20:57:20|488.03|485.15|488.03|485.15|488.03|485.15|487.85|484.97|0
1646081850000|2022-02-28 20:57:30|488.57|485.69|486.77|483.89|488.57|485.69|486.77|483.89|0
1646081860000|2022-02-28 20:57:40|486.95|484.07|489.11|486.23|489.11|486.23|486.95|484.07|0
1646081870000|2022-02-28 20:57:50|489.47|486.59|489.47|486.59|489.47|486.59|489.47|486.59|0
1646081880000|2022-02-28 20:58:00|488.39|485.51|486.77|483.89|488.39|485.51|486.77|483.89|0
1646081890000|2022-02-28 20:58:10|486.41|483.53|484.62|481.74|486.41|483.53|484.62|481.74|0
1646081900000|2022-02-28 20:58:20|484.8|481.92|485.52|482.64|485.52|482.64|484.8|481.92|0
1646081910000|2022-02-28 20:58:30|486.23|483.35|485.7|482.82|486.23|483.35|485.7|482.82|0
1646081920000|2022-02-28 20:58:40|485.34|482.46|484.62|481.74|485.34|482.46|484.62|481.74|0
1646081930000|2022-02-28 20:58:50|484.8|481.92|484.44|481.56|484.8|481.92|484.44|481.56|0
1646081940000|2022-02-28 20:59:00|484.98|482.1|484.62|481.74|485.16|482.28|484.62|481.74|0
1646081950000|2022-02-28 20:59:10|484.8|481.92|484.26|481.38|484.8|481.92|484.26|481.38|0
1646081960000|2022-02-28 20:59:20|484.8|481.92|484.8|481.92|484.8|481.92|484.8|481.92|0
1646081970000|2022-02-28 20:59:30|484.44|481.56|484.08|481.2|484.44|481.56|484.08|481.2|0
1646081980000|2022-02-28 20:59:40|484.26|481.38|486.41|483.53|486.41|483.53|484.26|481.38|0
1646081990000|2022-02-28 20:59:50|487.31|484.43|487.13|484.25|488.39|485.51|487.13|484.25|0
1646082000000|2022-02-28 21:00:00|486.95|484.07|486.59|483.71|486.95|484.07|486.41|483.53|0
1646082010000|2022-02-28 21:00:10|486.77|483.89|485.69|482.81|486.77|483.89|485.69|482.81|0
1646082020000|2022-02-28 21:00:20|486.05|483.17|485.69|482.81|486.77|483.89|485.69|482.81|0
1646082030000|2022-02-28 21:00:30|485.52|482.64|486.05|483.17|486.23|483.35|485.52|482.64|0
1646082040000|2022-02-28 21:00:40|486.59|483.71|486.95|484.07|486.95|484.07|486.59|483.71|0
1646082050000|2022-02-28 21:00:50|486.59|483.71|485.87|482.99|486.59|483.71|485.87|482.99|0
1646082060000|2022-02-28 21:01:00|486.59|483.71|487.31|484.43|487.31|484.43|486.59|483.71|0
1646082070000|2022-02-28 21:01:10|486.59|483.71|487.13|484.25|487.49|484.61|486.59|483.71|0
1646082080000|2022-02-28 21:01:20|487.31|484.43|486.77|483.89|487.49|484.61|486.77|483.89|0
1646082090000|2022-02-28 21:01:30|486.41|483.53|487.13|484.25|487.13|484.25|486.23|483.35|0
1646082100000|2022-02-28 21:01:40|486.23|483.35|487.13|484.25|487.13|484.25|486.23|483.35|0
1646082110000|2022-02-28 21:01:50|486.77|483.89|486.41|483.53|486.95|484.07|486.41|483.53|0
1646082120000|2022-02-28 21:02:00|486.23|483.35|486.41|483.53|486.41|483.53|486.15|483.27|0
1646082130000|2022-02-28 21:02:10|486.23|483.35|486.77|483.89|486.77|483.89|486.23|483.35|0
1646082140000|2022-02-28 21:02:20|486.41|483.53|487.67|484.79|487.67|484.79|486.41|483.53|0
1646082150000|2022-02-28 21:02:30|487.49|484.61|487.85|484.97|487.85|484.97|487.49|484.61|0
1646082160000|2022-02-28 21:02:40|487.67|484.79|487.49|484.61|487.67|484.79|487.31|484.43|0
1646082170000|2022-02-28 21:02:50|487.31|484.43|487.85|484.97|487.85|484.97|487.31|484.43|0
1646082180000|2022-02-28 21:03:00|487.49|484.61|488.03|485.15|488.03|485.15|487.31|484.43|0
1646082190000|2022-02-28 21:03:10|488.39|485.51|487.67|484.79|488.39|485.51|487.67|484.79|0
1646082200000|2022-02-28 21:03:20|488.03|485.15|487.85|484.97|488.39|485.51|487.85|484.97|0
1646082210000|2022-02-28 21:03:30|487.67|484.79|487.13|484.25|487.67|484.79|487.13|484.25|0
1646082220000|2022-02-28 21:03:40|486.77|483.89|485.87|482.99|486.77|483.89|485.87|482.99|0
1646082230000|2022-02-28 21:03:50|486.59|483.71|486.23|483.35|486.95|484.07|486.23|483.35|0
1646082240000|2022-02-28 21:04:00|486.05|483.17|486.05|483.17|486.41|483.53|486.05|483.17|0
1646082250000|2022-02-28 21:04:10|486.23|483.35|485.33|482.45|486.23|483.35|484.98|482.1|0
1646082260000|2022-02-28 21:04:20|485.16|482.28|484.98|482.1|485.16|482.28|484.98|482.1|0
1646082270000|2022-02-28 21:04:30|485.79|482.91|485.51|482.63|485.79|482.91|485.51|482.63|0
1646082280000|2022-02-28 21:04:40|485.16|482.28|486.05|483.17|486.05|483.17|485.16|482.28|0
1646082290000|2022-02-28 21:04:50|485.69|482.81|485.51|482.63|485.87|482.99|485.51|482.63|0
1646082300000|2022-02-28 21:05:00|486.05|483.17|485.87|482.99|486.05|483.17|485.51|482.63|0
1646082310000|2022-02-28 21:05:10|486.05|483.17|486.05|483.17|486.05|483.17|485.79|482.91|0
1646082320000|2022-02-28 21:05:20|485.69|482.81|485.79|482.91|485.87|482.99|485.69|482.81|0
1646082330000|2022-02-28 21:05:30|485.69|482.81|484.98|482.1|485.69|482.81|484.98|482.1|0
1646082340000|2022-02-28 21:05:40|485.33|482.45|485.69|482.81|485.69|482.81|485.33|482.45|0
1646082350000|2022-02-28 21:05:50|485.51|482.63|485.51|482.63|485.51|482.63|485.15|482.27|0
1646082360000|2022-02-28 21:06:00|485.15|482.27|484.98|482.1|485.33|482.45|484.98|482.1|0
1646082370000|2022-02-28 21:06:10|485.15|482.27|485.15|482.27|485.15|482.27|484.98|482.1|0
1646082380000|2022-02-28 21:06:20|484.98|482.1|484.8|481.92|484.98|482.1|484.62|481.74|0
1646082390000|2022-02-28 21:06:30|484.98|482.1|484.89|482.01|484.98|482.1|484.89|482.01|0
1646082400000|2022-02-28 21:06:40|484.98|482.1|485.33|482.45|485.33|482.45|484.98|482.1|0
1646082420000|2022-02-28 21:07:00|485.15|482.27|485.33|482.45|485.33|482.45|485.15|482.27|0
1646082430000|2022-02-28 21:07:10|484.98|482.1|484.8|481.92|484.98|482.1|484.71|481.83|0
1646082440000|2022-02-28 21:07:20|485.15|482.27|485.69|482.81|485.69|482.81|485.15|482.27|0
1646082460000|2022-02-28 21:07:40|486.23|483.35|486.23|483.35|486.23|483.35|486.23|483.35|0
1646082470000|2022-02-28 21:07:50|486.59|483.71|486.59|483.71|486.59|483.71|486.59|483.71|0
1646082490000|2022-02-28 21:08:10|486.41|483.53|486.41|483.53|486.41|483.53|486.41|483.53|0
1646082500000|2022-02-28 21:08:20|487.67|484.79|487.13|484.25|487.67|484.79|487.13|484.25|0
1646082510000|2022-02-28 21:08:30|487.04|484.16|487.13|484.25|487.13|484.25|486.95|484.07|0
1646082520000|2022-02-28 21:08:40|487.31|484.43|488.03|485.15|488.03|485.15|487.31|484.43|0
1646082530000|2022-02-28 21:08:50|488.57|485.69|488.03|485.15|488.57|485.69|488.03|485.15|0
1646082540000|2022-02-28 21:09:00|487.85|484.97|488.39|485.51|488.39|485.51|487.85|484.97|0
1646082550000|2022-02-28 21:09:10|488.21|485.33|488.3|485.42|488.3|485.42|488.21|485.33|0
1646082560000|2022-02-28 21:09:20|488.39|485.51|488.57|485.69|488.57|485.69|488.21|485.33|0
1646082570000|2022-02-28 21:09:30|489.29|486.41|489.47|486.59|489.47|486.59|489.11|486.23|0
1646082580000|2022-02-28 21:09:40|489.83|486.95|489.65|486.77|489.83|486.95|489.65|486.77|0
1646082590000|2022-02-28 21:09:50|489.83|486.95|488.75|485.87|489.83|486.95|488.75|485.87|0
1646082600000|2022-02-28 21:10:00|488.39|485.51|488.03|485.15|488.74|485.86|488.03|485.15|0
1646082610000|2022-02-28 21:10:10|488.74|485.86|488.56|485.68|488.74|485.86|488.56|485.68|0
1646082620000|2022-02-28 21:10:20|487.85|484.97|486.95|484.07|487.85|484.97|486.95|484.07|0
1646082630000|2022-02-28 21:10:30|486.77|483.89|486.23|483.35|486.77|483.89|486.23|483.35|0
1646082640000|2022-02-28 21:10:40|486.05|483.17|486.23|483.35|486.86|483.98|486.05|483.17|0
1646082650000|2022-02-28 21:10:50|486.95|484.07|486.95|484.07|486.95|484.07|486.77|483.89|0
1646082660000|2022-02-28 21:11:00|486.86|483.98|486.68|483.8|486.86|483.98|486.59|483.71|0
1646082670000|2022-02-28 21:11:10|486.59|483.71|485.87|482.99|486.59|483.71|485.87|482.99|0
1646082680000|2022-02-28 21:11:20|485.69|482.81|485.78|482.9|485.78|482.9|485.51|482.63|0
1646082690000|2022-02-28 21:11:30|486.05|483.17|486.14|483.26|486.23|483.35|486.05|483.17|0
1646082700000|2022-02-28 21:11:40|486.05|483.17|485.87|482.99|486.23|483.35|485.87|482.99|0
1646082710000|2022-02-28 21:11:50|486.05|483.17|486.23|483.35|486.23|483.35|485.87|482.99|0
1646082720000|2022-02-28 21:12:00|486.41|483.53|486.23|483.35|486.59|483.71|486.23|483.35|0
1646082730000|2022-02-28 21:12:10|485.78|482.9|485.15|482.27|485.78|482.9|485.15|482.27|0
1646082740000|2022-02-28 21:12:20|485.33|482.45|485.51|482.63|485.6|482.72|485.33|482.45|0
1646082750000|2022-02-28 21:12:30|485.33|482.45|485.25|482.37|485.51|482.63|485.15|482.27|0
1646082760000|2022-02-28 21:12:40|484.97|482.09|485.51|482.63|485.51|482.63|484.97|482.09|0
1646082770000|2022-02-28 21:12:50|485.33|482.45|485.51|482.63|485.51|482.63|485.33|482.45|0
1646082780000|2022-02-28 21:13:00|485.33|482.45|485.69|482.81|485.69|482.81|485.33|482.45|0
1646082790000|2022-02-28 21:13:10|485.33|482.45|485.69|482.81|485.69|482.81|485.33|482.45|0
1646082800000|2022-02-28 21:13:20|486.41|483.53|486.59|483.71|486.59|483.71|486.41|483.53|0
1646082810000|2022-02-28 21:13:30|486.95|484.07|486.05|483.17|486.95|484.07|486.05|483.17|0
1646082820000|2022-02-28 21:13:40|485.87|482.99|485.33|482.45|485.87|482.99|485.33|482.45|0
1646082830000|2022-02-28 21:13:50|485.25|482.37|485.15|482.27|485.33|482.45|485.15|482.27|0
1646082840000|2022-02-28 21:14:00|485.51|482.63|485.87|482.99|485.87|482.99|485.33|482.45|0
1646082850000|2022-02-28 21:14:10|485.51|482.63|485.87|482.99|486.23|483.35|485.51|482.63|0
1646082860000|2022-02-28 21:14:20|485.69|482.81|485.69|482.81|485.87|482.99|485.51|482.63|0
1646082870000|2022-02-28 21:14:30|485.33|482.45|485.51|482.63|485.51|482.63|485.33|482.45|0
1646082880000|2022-02-28 21:14:40|485.33|482.45|485.33|482.45|485.33|482.45|485.15|482.27|0
1646082890000|2022-02-28 21:14:50|485.24|482.36|486.77|483.89|486.77|483.89|485.24|482.36|0
1646082910000|2022-02-28 21:15:10|486.83|483.47|486.83|483.47|486.83|483.47|486.83|483.47|0
1646082920000|2022-02-28 21:15:20|487.01|483.65|486.2|482.84|487.01|483.65|486.2|482.84|0
1646082930000|2022-02-28 21:15:30|486.11|482.75|485.57|482.21|486.11|482.75|485.57|482.21|0
1646082940000|2022-02-28 21:15:40|485.21|481.85|485.21|481.85|485.21|481.85|485.21|481.85|0
1646082950000|2022-02-28 21:15:50|484.85|481.49|484.85|481.49|484.85|481.49|484.85|481.49|0
1646082960000|2022-02-28 21:16:00|485.03|481.67|485.13|481.77|485.21|481.85|484.85|481.49|0
1646082970000|2022-02-28 21:16:10|485.03|481.67|485.39|482.03|485.39|482.03|485.03|481.67|0
1646082980000|2022-02-28 21:16:20|485.31|481.95|485.39|482.03|485.39|482.03|485.31|481.95|0
1646082990000|2022-02-28 21:16:30|485.31|481.95|485.3|481.94|485.39|482.03|485.3|481.94|0
1646083000000|2022-02-28 21:16:40|485.39|482.03|485.39|482.03|485.39|482.03|485.39|482.03|0
1646083010000|2022-02-28 21:16:50|485.21|481.85|485.03|481.67|485.21|481.85|485.03|481.67|0
1646083020000|2022-02-28 21:17:00|484.95|481.59|484.67|481.31|485.03|481.67|484.67|481.31|0
1646083030000|2022-02-28 21:17:10|484.77|481.41|484.85|481.49|484.85|481.49|484.67|481.31|0
1646083040000|2022-02-28 21:17:20|484.77|481.41|484.95|481.59|485.03|481.67|484.77|481.41|0
1646083050000|2022-02-28 21:17:30|485.03|481.67|484.85|481.49|485.03|481.67|484.85|481.49|0
1646083060000|2022-02-28 21:17:40|485.03|481.67|485.13|481.77|485.21|481.85|485.03|481.67|0
1646083070000|2022-02-28 21:17:50|485.03|481.67|485.21|481.85|485.21|481.85|485.03|481.67|0
1646083080000|2022-02-28 21:18:00|485.13|481.77|485.21|481.85|485.3|481.94|485.13|481.77|0
1646083090000|2022-02-28 21:18:10|485.48|482.12|485.39|482.03|485.48|482.12|485.39|482.03|0
1646083100000|2022-02-28 21:18:20|485.57|482.21|485.57|482.21|485.57|482.21|485.57|482.21|0
1646083110000|2022-02-28 21:18:30|485.39|482.03|485.57|482.21|485.57|482.21|485.39|482.03|0
1646083140000|2022-02-28 21:19:00|485.39|482.03|485.03|481.67|485.57|482.21|484.85|481.49|0
1646083150000|2022-02-28 21:19:10|485.21|481.85|485.21|481.85|485.21|481.85|485.21|481.85|0
1646083160000|2022-02-28 21:19:20|485.12|481.76|485.21|481.85|485.21|481.85|485.12|481.76|0
1646083180000|2022-02-28 21:19:40|485.48|482.12|485.39|482.03|485.48|482.12|485.39|482.03|0
1646083190000|2022-02-28 21:19:50|485.21|481.85|485.21|481.85|485.21|481.85|485.21|481.85|0
1646083200000|2022-02-28 21:20:00|485.12|481.76|485.12|481.76|485.12|481.76|485.12|481.76|0
1646083210000|2022-02-28 21:20:10|485.21|481.85|485.48|482.12|485.57|482.21|485.21|481.85|0
1646083220000|2022-02-28 21:20:20|485.57|482.21|485.57|482.21|485.57|482.21|485.57|482.21|0
1646083230000|2022-02-28 21:20:30|485.48|482.12|485.48|482.12|485.48|482.12|485.48|482.12|0
1646083240000|2022-02-28 21:20:40|485.39|482.03|485.03|481.67|485.39|482.03|485.03|481.67|0
1646083250000|2022-02-28 21:20:50|485.21|481.85|485.39|482.03|485.39|482.03|485.21|481.85|0
1646083260000|2022-02-28 21:21:00|485.21|481.85|485.39|482.03|485.39|482.03|485.21|481.85|0
1646083270000|2022-02-28 21:21:10|485.48|482.12|485.39|482.03|485.48|482.12|485.39|482.03|0
1646083280000|2022-02-28 21:21:20|485.57|482.21|485.39|482.03|485.57|482.21|485.39|482.03|0
1646083290000|2022-02-28 21:21:30|485.48|482.12|485.57|482.21|485.57|482.21|485.39|482.03|0
1646083300000|2022-02-28 21:21:40|485.39|482.03|485.39|482.03|485.39|482.03|485.39|482.03|0
1646083310000|2022-02-28 21:21:50|485.57|482.21|485.57|482.21|485.57|482.21|485.57|482.21|0
1646083330000|2022-02-28 21:22:10|485.48|482.12|485.48|482.12|485.48|482.12|485.48|482.12|0
1646083340000|2022-02-28 21:22:20|485.3|481.94|485.39|482.03|485.48|482.12|485.3|481.94|0
1646083350000|2022-02-28 21:22:30|485.48|482.12|485.39|482.03|485.48|482.12|485.39|482.03|0
1646083360000|2022-02-28 21:22:40|485.48|482.12|485.39|482.03|485.48|482.12|485.39|482.03|0
1646083370000|2022-02-28 21:22:50|485.48|482.12|485.39|482.03|485.48|482.12|485.39|482.03|0
1646083380000|2022-02-28 21:23:00|485.21|481.85|485.21|481.85|485.39|482.03|485.21|481.85|0
1646083390000|2022-02-28 21:23:10|485.39|482.03|485.39|482.03|485.39|482.03|485.3|481.94|0
1646083400000|2022-02-28 21:23:20|485.48|482.12|485.3|481.94|485.48|482.12|485.3|481.94|0
1646083410000|2022-02-28 21:23:30|485.39|482.03|485.39|482.03|485.39|482.03|485.39|482.03|0
1646083420000|2022-02-28 21:23:40|485.48|482.12|485.57|482.21|485.57|482.21|485.48|482.12|0
1646083440000|2022-02-28 21:24:00|485.39|482.03|485.57|482.21|485.57|482.21|485.39|482.03|0
1646083460000|2022-02-28 21:24:20|486.02|482.66|486.11|482.75|486.11|482.75|486.02|482.66|0
1646083470000|2022-02-28 21:24:30|486.28|482.92|486.28|482.92|486.28|482.92|486.28|482.92|0
1646083480000|2022-02-28 21:24:40|486.2|482.84|485.93|482.57|486.2|482.84|485.93|482.57|0
1646083490000|2022-02-28 21:24:50|486.02|482.66|486.11|482.75|486.28|482.92|485.93|482.57|0
1646083500000|2022-02-28 21:25:00|485.84|482.48|485.93|482.57|485.93|482.57|485.75|482.39|0
1646083510000|2022-02-28 21:25:10|486.02|482.66|486.28|482.92|486.64|483.28|486.02|482.66|0
1646083520000|2022-02-28 21:25:20|486.2|482.84|486.2|482.84|486.2|482.84|486.2|482.84|0
1646083530000|2022-02-28 21:25:30|486.11|482.75|486.28|482.92|486.28|482.92|486.11|482.75|0
1646083540000|2022-02-28 21:25:40|486.64|483.28|486.64|483.28|486.64|483.28|486.64|483.28|0
1646083550000|2022-02-28 21:25:50|486.56|483.2|486.46|483.1|486.56|483.2|486.46|483.1|0
1646083560000|2022-02-28 21:26:00|486.56|483.2|486.64|483.28|486.74|483.38|486.56|483.2|0
1646083570000|2022-02-28 21:26:10|486.82|483.46|486.64|483.28|486.82|483.46|486.64|483.28|0
1646083580000|2022-02-28 21:26:20|486.46|483.1|486.28|482.92|486.46|483.1|486.28|482.92|0
1646083590000|2022-02-28 21:26:30|486.2|482.84|486.64|483.28|486.64|483.28|486.1|482.74|0
1646083600000|2022-02-28 21:26:40|486.46|483.1|486.64|483.28|486.64|483.28|486.46|483.1|0
1646083610000|2022-02-28 21:26:50|486.56|483.2|486.56|483.2|486.64|483.28|486.56|483.2|0
1646083620000|2022-02-28 21:27:00|486.46|483.1|486.1|482.74|486.46|483.1|486.1|482.74|0
1646083630000|2022-02-28 21:27:10|486.02|482.66|486.2|482.84|486.28|482.92|486.02|482.66|0
1646083640000|2022-02-28 21:27:20|486.46|483.1|486.2|482.84|486.56|483.2|486.2|482.84|0
1646083650000|2022-02-28 21:27:30|486.1|482.74|485.93|482.57|486.1|482.74|485.93|482.57|0
1646083660000|2022-02-28 21:27:40|486.1|482.74|485.93|482.57|486.1|482.74|485.93|482.57|0
1646083670000|2022-02-28 21:27:50|485.84|482.48|485.92|482.56|485.92|482.56|485.84|482.48|0
1646083680000|2022-02-28 21:28:00|485.84|482.48|485.84|482.48|485.92|482.56|485.84|482.48|0
1646083690000|2022-02-28 21:28:10|485.92|482.56|485.92|482.56|485.92|482.56|485.92|482.56|0
1646083710000|2022-02-28 21:28:30|485.75|482.39|485.66|482.3|485.75|482.39|485.66|482.3|0
1646083720000|2022-02-28 21:28:40|485.57|482.21|485.57|482.21|485.57|482.21|485.57|482.21|0
1646083740000|2022-02-28 21:29:00|485.75|482.39|485.92|482.56|485.92|482.56|485.75|482.39|0
1646083750000|2022-02-28 21:29:10|485.84|482.48|485.75|482.39|485.92|482.56|485.75|482.39|0
1646083760000|2022-02-28 21:29:20|485.84|482.48|485.75|482.39|485.84|482.48|485.75|482.39|0
1646083770000|2022-02-28 21:29:30|485.57|482.21|485.57|482.21|485.57|482.21|485.57|482.21|0
1646083780000|2022-02-28 21:29:40|485.75|482.39|485.75|482.39|485.75|482.39|485.75|482.39|0
1646083790000|2022-02-28 21:29:50|485.92|482.56|485.84|482.48|485.92|482.56|485.84|482.48|0
1646083800000|2022-02-28 21:30:00|485.92|482.56|485.84|482.48|485.92|482.56|485.84|482.48|0
1646083820000|2022-02-28 21:30:20|485.92|482.56|485.92|482.56|485.92|482.56|485.92|482.56|0
1646083830000|2022-02-28 21:30:30|485.74|482.38|485.74|482.38|485.74|482.38|485.74|482.38|0
1646083850000|2022-02-28 21:30:50|485.92|482.56|485.92|482.56|485.92|482.56|485.92|482.56|0
1646083890000|2022-02-28 21:31:30|485.74|482.38|485.74|482.38|485.74|482.38|485.74|482.38|0
1646083900000|2022-02-28 21:31:40|485.92|482.56|485.92|482.56|485.92|482.56|485.92|482.56|0
1646083950000|2022-02-28 21:32:30|485.74|482.38|485.92|482.56|485.92|482.56|485.74|482.38|0
1646083970000|2022-02-28 21:32:50|485.56|482.2|485.39|482.03|485.56|482.2|485.39|482.03|0
1646083980000|2022-02-28 21:33:00|485.21|481.85|485.39|482.03|485.39|482.03|485.21|481.85|0
1646083990000|2022-02-28 21:33:10|485.12|481.76|485.03|481.67|485.12|481.76|485.03|481.67|0
1646084000000|2022-02-28 21:33:20|485.21|481.85|484.85|481.49|485.21|481.85|484.85|481.49|0
1646084010000|2022-02-28 21:33:30|484.94|481.58|484.85|481.49|484.94|481.58|484.76|481.4|0
1646084020000|2022-02-28 21:33:40|484.67|481.31|484.67|481.31|484.67|481.31|484.67|481.31|0
1646084030000|2022-02-28 21:33:50|484.76|481.4|484.85|481.49|484.85|481.49|484.67|481.31|0
1646084040000|2022-02-28 21:34:00|485.03|481.67|485.03|481.67|485.03|481.67|485.03|481.67|0
1646084050000|2022-02-28 21:34:10|485.12|481.76|485.21|481.85|485.21|481.85|485.12|481.76|0
1646084060000|2022-02-28 21:34:20|485.3|481.94|485.56|482.2|485.56|482.2|485.3|481.94|0
1646084070000|2022-02-28 21:34:30|485.74|482.38|485.66|482.3|485.74|482.38|485.66|482.3|0
1646084080000|2022-02-28 21:34:40|485.56|482.2|485.56|482.2|485.56|482.2|485.56|482.2|0
1646084100000|2022-02-28 21:35:00|485.74|482.38|485.74|482.38|485.74|482.38|485.74|482.38|0
1646084120000|2022-02-28 21:35:20|485.56|482.2|485.74|482.38|485.74|482.38|485.56|482.2|0
1646084130000|2022-02-28 21:35:30|485.56|482.2|485.48|482.12|485.56|482.2|485.38|482.02|0
1646084140000|2022-02-28 21:35:40|485.56|482.2|485.56|482.2|485.56|482.2|485.56|482.2|0
1646084160000|2022-02-28 21:36:00|485.38|482.02|485.38|482.02|485.48|482.12|485.38|482.02|0
1646084170000|2022-02-28 21:36:10|485.56|482.2|485.38|482.02|485.56|482.2|485.38|482.02|0
1646084200000|2022-02-28 21:36:40|485.2|481.84|485.56|482.2|485.56|482.2|485.2|481.84|0
1646084220000|2022-02-28 21:37:00|485.38|482.02|485.38|482.02|485.38|482.02|485.38|482.02|0
1646084230000|2022-02-28 21:37:10|485.48|482.12|485.38|482.02|485.48|482.12|485.38|482.02|0
1646084240000|2022-02-28 21:37:20|485.3|481.94|485.38|482.02|485.38|482.02|485.2|481.84|0
1646084250000|2022-02-28 21:37:30|485.3|481.94|485.03|481.67|485.3|481.94|485.03|481.67|0
1646084260000|2022-02-28 21:37:40|485.2|481.84|485.03|481.67|485.2|481.84|485.03|481.67|0
1646084270000|2022-02-28 21:37:50|484.85|481.49|484.85|481.49|484.85|481.49|484.85|481.49|0
1646084280000|2022-02-28 21:38:00|485.2|481.84|485.2|481.84|485.2|481.84|485.2|481.84|0
1646084300000|2022-02-28 21:38:20|485.03|481.67|484.85|481.49|485.03|481.67|484.85|481.49|0
1646084310000|2022-02-28 21:38:30|484.94|481.58|485.12|481.76|485.12|481.76|484.94|481.58|0
1646084320000|2022-02-28 21:38:40|485.03|481.67|485.03|481.67|485.03|481.67|485.03|481.67|0
1646084330000|2022-02-28 21:38:50|484.94|481.58|485.03|481.67|485.03|481.67|484.94|481.58|0
1646084340000|2022-02-28 21:39:00|485.2|481.84|485.02|481.66|485.2|481.84|485.02|481.66|0
1646084360000|2022-02-28 21:39:20|484.94|481.58|485.02|481.66|485.02|481.66|484.94|481.58|0
1646084370000|2022-02-28 21:39:30|484.94|481.58|484.85|481.49|484.94|481.58|484.85|481.49|0
1646084380000|2022-02-28 21:39:40|484.76|481.4|484.67|481.31|484.76|481.4|484.67|481.31|0
1646084390000|2022-02-28 21:39:50|484.85|481.49|484.67|481.31|484.85|481.49|484.67|481.31|0
1646084400000|2022-02-28 21:40:00|484.85|481.49|484.85|481.49|484.85|481.49|484.85|481.49|0
1646084410000|2022-02-28 21:40:10|484.76|481.4|484.76|481.4|484.85|481.49|484.76|481.4|0
1646084420000|2022-02-28 21:40:20|484.85|481.49|484.85|481.49|484.94|481.58|484.85|481.49|0
1646084430000|2022-02-28 21:40:30|484.94|481.58|485.02|481.66|485.02|481.66|484.94|481.58|0
1646084440000|2022-02-28 21:40:40|484.85|481.49|484.85|481.49|484.85|481.49|484.85|481.49|0
1646084470000|2022-02-28 21:41:10|485.02|481.66|485.02|481.66|485.02|481.66|485.02|481.66|0
1646084490000|2022-02-28 21:41:30|485.2|481.84|485.2|481.84|485.2|481.84|485.2|481.84|0
1646084500000|2022-02-28 21:41:40|485.12|481.76|485.02|481.66|485.12|481.76|485.02|481.66|0
1646084510000|2022-02-28 21:41:50|484.84|481.48|484.84|481.48|484.84|481.48|484.84|481.48|0
1646084520000|2022-02-28 21:42:00|484.94|481.58|485.02|481.66|485.02|481.66|484.94|481.58|0
1646084540000|2022-02-28 21:42:20|485.12|481.76|485.12|481.76|485.12|481.76|485.12|481.76|0
1646084550000|2022-02-28 21:42:30|485.2|481.84|485.12|481.76|485.2|481.84|485.02|481.66|0
1646084560000|2022-02-28 21:42:40|485.02|481.66|485.2|481.84|485.2|481.84|485.02|481.66|0
1646084570000|2022-02-28 21:42:50|485.12|481.76|485.2|481.84|485.2|481.84|485.12|481.76|0
1646084590000|2022-02-28 21:43:10|485.02|481.66|485.02|481.66|485.02|481.66|485.02|481.66|0
1646084600000|2022-02-28 21:43:20|485.12|481.76|485.2|481.84|485.2|481.84|485.12|481.76|0
1646084620000|2022-02-28 21:43:40|485.02|481.66|485.02|481.66|485.02|481.66|485.02|481.66|0
1646084640000|2022-02-28 21:44:00|485.12|481.76|485.2|481.84|485.2|481.84|485.12|481.76|0
1646084650000|2022-02-28 21:44:10|485.12|481.76|485.2|481.84|485.2|481.84|485.02|481.66|0
1646084660000|2022-02-28 21:44:20|485.02|481.66|485.2|481.84|485.2|481.84|485.02|481.66|0
1646084670000|2022-02-28 21:44:30|485.02|481.66|485.02|481.66|485.02|481.66|485.02|481.66|0
1646084700000|2022-02-28 21:45:00|485.2|481.84|485.2|481.84|485.2|481.84|485.2|481.84|0
1646084730000|2022-02-28 21:45:30|485.12|481.76|485.12|481.76|485.12|481.76|485.12|481.76|0
1646084740000|2022-02-28 21:45:40|485.02|481.66|485.02|481.66|485.02|481.66|485.02|481.66|0
1646084760000|2022-02-28 21:46:00|484.94|481.58|485.02|481.66|485.02|481.66|484.94|481.58|0
1646084790000|2022-02-28 21:46:30|484.84|481.48|484.84|481.48|484.84|481.48|484.84|481.48|0
1646084810000|2022-02-28 21:46:50|485.02|481.66|485.02|481.66|485.02|481.66|485.02|481.66|0
1646084830000|2022-02-28 21:47:10|484.84|481.48|484.84|481.48|484.84|481.48|484.84|481.48|0
1646084840000|2022-02-28 21:47:20|485.02|481.66|484.84|481.48|485.02|481.66|484.84|481.48|0
1646084860000|2022-02-28 21:47:40|485.02|481.66|485.02|481.66|485.02|481.66|485.02|481.66|0
1646084910000|2022-02-28 21:48:30|484.94|481.58|484.94|481.58|484.94|481.58|484.94|481.58|0
1646084920000|2022-02-28 21:48:40|485.02|481.66|485.2|481.84|485.2|481.84|485.02|481.66|0
1646085000000|2022-02-28 21:50:00|485.02|481.66|485.02|481.66|485.02|481.66|485.02|481.66|0
1646085010000|2022-02-28 21:50:10|484.94|481.58|485.02|481.66|485.02|481.66|484.94|481.58|0
1646085040000|2022-02-28 21:50:40|484.94|481.58|485.02|481.66|485.02|481.66|484.94|481.58|0
1646085060000|2022-02-28 21:51:00|485.2|481.84|485.2|481.84|485.2|481.84|485.2|481.84|0
1646085070000|2022-02-28 21:51:10|485.02|481.66|485.02|481.66|485.02|481.66|485.02|481.66|0
1646085080000|2022-02-28 21:51:20|484.93|481.57|484.93|481.57|484.93|481.57|484.93|481.57|0
1646085090000|2022-02-28 21:51:30|484.84|481.48|484.84|481.48|484.84|481.48|484.84|481.48|0
1646085110000|2022-02-28 21:51:50|485.02|481.66|484.84|481.48|485.02|481.66|484.84|481.48|0
1646085150000|2022-02-28 21:52:30|484.66|481.3|484.66|481.3|484.66|481.3|484.66|481.3|0
1646085190000|2022-02-28 21:53:10|484.3|480.94|484.3|480.94|484.3|480.94|484.3|480.94|0
1646085200000|2022-02-28 21:53:20|485.02|481.66|484.84|481.48|485.02|481.66|484.84|481.48|0
1646085210000|2022-02-28 21:53:30|485.02|481.66|485.2|481.84|485.2|481.84|485.02|481.66|0
1646085220000|2022-02-28 21:53:40|485.02|481.66|484.84|481.48|485.02|481.66|484.84|481.48|0
1646085230000|2022-02-28 21:53:50|484.66|481.3|484.66|481.3|484.66|481.3|484.66|481.3|0
1646085240000|2022-02-28 21:54:00|484.84|481.48|484.84|481.48|484.84|481.48|484.84|481.48|0
1646085260000|2022-02-28 21:54:20|485.02|481.66|485.02|481.66|485.02|481.66|485.02|481.66|0
1646085270000|2022-02-28 21:54:30|485.2|481.84|485.2|481.84|485.2|481.84|485.2|481.84|0
1646085280000|2022-02-28 21:54:40|485.02|481.66|485.02|481.66|485.02|481.66|485.02|481.66|0
1646085290000|2022-02-28 21:54:50|484.84|481.48|484.84|481.48|484.84|481.48|484.84|481.48|0
1646085300000|2022-02-28 21:55:00|485.02|481.66|485.02|481.66|485.02|481.66|485.02|481.66|0
1646085310000|2022-02-28 21:55:10|485.2|481.84|485.2|481.84|485.2|481.84|485.2|481.84|0
1646085320000|2022-02-28 21:55:20|485.11|481.75|485.2|481.84|485.2|481.84|485.11|481.75|0
1646085370000|2022-02-28 21:56:10|485.02|481.66|485.02|481.66|485.02|481.66|485.02|481.66|0
1646085380000|2022-02-28 21:56:20|485.2|481.84|485.2|481.84|485.2|481.84|485.2|481.84|0
1646085400000|2022-02-28 21:56:40|485.02|481.66|485.02|481.66|485.02|481.66|485.02|481.66|0
1646085410000|2022-02-28 21:56:50|485.2|481.84|485.2|481.84|485.2|481.84|485.2|481.84|0
1646085430000|2022-02-28 21:57:10|485.11|481.75|485.2|481.84|485.2|481.84|485.11|481.75|0
1646085530000|2022-02-28 21:58:50|485.02|481.66|485.02|481.66|485.02|481.66|485.02|481.66|0
1646085540000|2022-02-28 21:59:00|485.2|481.84|485.2|481.84|485.2|481.84|485.2|481.84|0
1646085560000|2022-02-28 21:59:20|485.11|481.75|485.2|481.84|485.2|481.84|485.11|481.75|0
1646085590000|2022-02-28 21:59:50|485.11|481.75|485.11|481.75|485.11|481.75|484.93|481.57|0
1646085600000|2022-02-28 22:00:00|485.14|481.78|485.14|481.78|485.14|481.78|485.14|481.78|0
1646085630000|2022-02-28 22:00:30|485.27|481.91|485.27|481.91|485.27|481.91|485.27|481.91|0
1646085670000|2022-02-28 22:01:10|485.22|481.86|485.22|481.86|485.22|481.86|485.22|481.86|0
1646085690000|2022-02-28 22:01:30|485.3|481.94|485.35|481.99|485.35|481.99|485.3|481.94|0
1646085700000|2022-02-28 22:01:40|485.4|482.04|485.4|482.04|485.4|482.04|485.4|482.04|0
1646085720000|2022-02-28 22:02:00|485.35|481.99|485.35|481.99|485.35|481.99|485.35|481.99|0
1646085730000|2022-02-28 22:02:10|485.4|482.04|485.4|482.04|485.4|482.04|485.4|482.04|0
1646085740000|2022-02-28 22:02:20|485.35|481.99|485.35|481.99|485.35|481.99|485.35|481.99|0
1646085750000|2022-02-28 22:02:30|485.25|481.89|485.17|481.81|485.25|481.89|485.17|481.81|0
1646085780000|2022-02-28 22:03:00|485.27|481.91|485.27|481.91|485.27|481.91|485.27|481.91|0
1646085790000|2022-02-28 22:03:10|485.3|481.94|485.27|481.91|485.3|481.94|485.27|481.91|0
1646085830000|2022-02-28 22:03:50|485.17|481.81|485.17|481.81|485.17|481.81|485.17|481.81|0
1646085840000|2022-02-28 22:04:00|485.19|481.83|485.19|481.83|485.19|481.83|485.19|481.83|0
1646085860000|2022-02-28 22:04:20|485.3|481.94|485.3|481.94|485.3|481.94|485.3|481.94|0
1646085880000|2022-02-28 22:04:40|485.81|482.45|485.81|482.45|485.81|482.45|485.81|482.45|0
1646085890000|2022-02-28 22:04:50|485.42|482.06|485.4|482.04|485.42|482.06|485.4|482.04|0
1646085910000|2022-02-28 22:05:10|485.81|482.45|485.81|482.45|485.81|482.45|485.81|482.45|0
1646085920000|2022-02-28 22:05:20|485.45|482.09|485.45|482.09|485.45|482.09|485.45|482.09|0
1646085930000|2022-02-28 22:05:30|485.42|482.06|485.42|482.06|485.42|482.06|485.42|482.06|0
1646085940000|2022-02-28 22:05:40|485.45|482.09|485.45|482.09|485.45|482.09|485.45|482.09|0
1646085980000|2022-02-28 22:06:20|485.92|482.56|485.55|482.19|485.92|482.56|485.53|482.17|0
1646085990000|2022-02-28 22:06:30|485.4|482.04|485.37|482.01|485.4|482.04|485.37|482.01|0
1646086000000|2022-02-28 22:06:40|485.4|482.04|485.4|482.04|485.4|482.04|485.4|482.04|0
1646086010000|2022-02-28 22:06:50|485.89|482.53|485.89|482.53|485.89|482.53|485.89|482.53|0
1646086040000|2022-02-28 22:07:20|485.87|482.51|485.87|482.51|485.87|482.51|485.87|482.51|0
1646086080000|2022-02-28 22:08:00|485.5|482.14|485.79|482.43|485.79|482.43|485.5|482.14|0
1646086140000|2022-02-28 22:09:00|485.81|482.45|485.81|482.45|485.81|482.45|485.81|482.45|0
1646086260000|2022-02-28 22:11:00|486.1|482.74|486.1|482.74|486.1|482.74|486.1|482.74|0
1646086270000|2022-02-28 22:11:10|485.97|482.61|485.97|482.61|485.97|482.61|485.97|482.61|0
1646086280000|2022-02-28 22:11:20|486.05|482.69|485.97|482.61|486.05|482.69|485.97|482.61|0
1646086370000|2022-02-28 22:12:50|485.94|482.58|485.94|482.58|485.94|482.58|485.94|482.58|0
1646086400000|2022-02-28 22:13:20|485.97|482.61|486.28|482.92|486.28|482.92|485.97|482.61|0
1646086410000|2022-02-28 22:13:30|486.02|482.66|486.02|482.66|486.02|482.66|486.02|482.66|0
1646086430000|2022-02-28 22:13:50|486.05|482.69|486.05|482.69|486.05|482.69|486.05|482.69|0
1646086500000|2022-02-28 22:15:00|485.99|482.63|485.99|482.63|485.99|482.63|485.99|482.63|0
1646086610000|2022-02-28 22:16:50|485.92|482.56|485.92|482.56|485.92|482.56|485.92|482.56|0
1646086620000|2022-02-28 22:17:00|485.94|482.58|485.94|482.58|485.94|482.58|485.94|482.58|0
1646086750000|2022-02-28 22:19:10|485.91|482.55|485.91|482.55|485.91|482.55|485.91|482.55|0
1646086760000|2022-02-28 22:19:20|485.94|482.58|485.94|482.58|485.94|482.58|485.94|482.58|0
1646086780000|2022-02-28 22:19:40|485.86|482.5|485.86|482.5|485.86|482.5|485.86|482.5|0
1646086820000|2022-02-28 22:20:20|485.94|482.58|485.94|482.58|485.94|482.58|485.94|482.58|0
1646086940000|2022-02-28 22:22:20|485.66|482.3|485.66|482.3|485.66|482.3|485.66|482.3|0
1646086990000|2022-02-28 22:23:10|485.96|482.6|485.96|482.6|485.96|482.6|485.96|482.6|0
1646087030000|2022-02-28 22:23:50|486.09|482.73|485.96|482.6|486.09|482.73|485.96|482.6|0
1646087040000|2022-02-28 22:24:00|485.93|482.57|485.93|482.57|485.93|482.57|485.93|482.57|0
1646087070000|2022-02-28 22:24:30|485.96|482.6|485.96|482.6|485.96|482.6|485.96|482.6|0
1646087100000|2022-02-28 22:25:00|486.01|482.65|486.01|482.65|486.01|482.65|486.01|482.65|0
1646087180000|2022-02-28 22:26:20|486.15|482.79|486.15|482.79|486.15|482.79|486.15|482.79|0
1646087250000|2022-02-28 22:27:30|486.2|482.84|486.2|482.84|486.2|482.84|486.2|482.84|0
1646087290000|2022-02-28 22:28:10|486.07|482.71|486.07|482.71|486.07|482.71|486.07|482.71|0
1646087300000|2022-02-28 22:28:20|486.17|482.81|486.15|482.79|486.17|482.81|486.15|482.79|0
1646087360000|2022-02-28 22:29:20|486.17|482.81|486.17|482.81|486.17|482.81|486.17|482.81|0
1646087370000|2022-02-28 22:29:30|486.12|482.76|486.2|482.84|486.2|482.84|486.12|482.76|0
1646087380000|2022-02-28 22:29:40|486.28|482.92|486.07|482.71|486.28|482.92|486.07|482.71|0
1646087390000|2022-02-28 22:29:50|485.91|482.55|485.96|482.6|485.96|482.6|485.91|482.55|0
1646087400000|2022-02-28 22:30:00|486.25|482.89|486.25|482.89|486.25|482.89|486.25|482.89|0
1646087410000|2022-02-28 22:30:10|486.28|482.92|486.28|482.92|486.28|482.92|486.28|482.92|0
1646087430000|2022-02-28 22:30:30|486.38|483.02|486.38|483.02|486.38|483.02|486.38|483.02|0
1646087440000|2022-02-28 22:30:40|486.46|483.1|486.43|483.07|486.46|483.1|486.43|483.07|0
1646087450000|2022-02-28 22:30:50|486.46|483.1|486.46|483.1|486.46|483.1|486.46|483.1|0
1646087460000|2022-02-28 22:31:00|486.38|483.02|486.38|483.02|486.38|483.02|486.38|483.02|0
1646087470000|2022-02-28 22:31:10|486.36|483|486.43|483.07|486.43|483.07|486.36|483|0
1646087480000|2022-02-28 22:31:20|486.36|483|486.36|483|486.36|483|486.36|483|0
1646087490000|2022-02-28 22:31:30|486.43|483.07|486.43|483.07|486.43|483.07|486.43|483.07|0
1646087500000|2022-02-28 22:31:40|486.51|483.15|486.51|483.15|486.51|483.15|486.51|483.15|0
1646087520000|2022-02-28 22:32:00|486.48|483.12|486.48|483.12|486.48|483.12|486.48|483.12|0
1646087530000|2022-02-28 22:32:10|486.51|483.15|486.51|483.15|486.51|483.15|486.51|483.15|0
1646087560000|2022-02-28 22:32:40|486.41|483.05|486.41|483.05|486.41|483.05|486.41|483.05|0
1646087590000|2022-02-28 22:33:10|486.4|483.04|486.4|483.04|486.4|483.04|486.4|483.04|0
1646087600000|2022-02-28 22:33:20|486.23|482.87|486.23|482.87|486.23|482.87|486.23|482.87|0
1646087610000|2022-02-28 22:33:30|486.2|482.84|486.12|482.76|486.2|482.84|486.12|482.76|0
1646087640000|2022-02-28 22:34:00|486.2|482.84|486.2|482.84|486.2|482.84|486.2|482.84|0
1646087650000|2022-02-28 22:34:10|486.23|482.87|486.23|482.87|486.23|482.87|486.23|482.87|0
1646087670000|2022-02-28 22:34:30|486.38|483.02|486.38|483.02|486.38|483.02|486.38|483.02|0
1646087790000|2022-02-28 22:36:30|486.3|482.94|486.3|482.94|486.3|482.94|486.3|482.94|0
1646087800000|2022-02-28 22:36:40|486.59|483.23|486.59|483.23|486.59|483.23|486.59|483.23|0
1646087810000|2022-02-28 22:36:50|486.32|482.96|486.32|482.96|486.32|482.96|486.32|482.96|0
1646087820000|2022-02-28 22:37:00|486.3|482.94|486.3|482.94|486.3|482.94|486.3|482.94|0
1646087830000|2022-02-28 22:37:10|486.2|482.84|486.3|482.94|486.3|482.94|486.2|482.84|0
1646087840000|2022-02-28 22:37:20|486.37|483.01|486.37|483.01|486.37|483.01|486.37|483.01|0
1646087860000|2022-02-28 22:37:40|486.59|483.23|486.59|483.23|486.59|483.23|486.59|483.23|0
1646087870000|2022-02-28 22:37:50|486.45|483.09|486.45|483.09|486.45|483.09|486.45|483.09|0
1646087880000|2022-02-28 22:38:00|486.37|483.01|486.37|483.01|486.37|483.01|486.37|483.01|0
1646087920000|2022-02-28 22:38:40|486.4|483.04|486.4|483.04|486.4|483.04|486.4|483.04|0
1646087940000|2022-02-28 22:39:00|486.37|483.01|486.37|483.01|486.37|483.01|486.37|483.01|0
1646087950000|2022-02-28 22:39:10|486.45|483.09|486.45|483.09|486.45|483.09|486.45|483.09|0
1646088030000|2022-02-28 22:40:30|486.43|483.07|486.43|483.07|486.43|483.07|486.43|483.07|0
1646088050000|2022-02-28 22:40:50|486.4|483.04|486.48|483.12|486.48|483.12|486.4|483.04|0
1646088110000|2022-02-28 22:41:50|486.4|483.04|486.4|483.04|486.4|483.04|486.4|483.04|0
1646088130000|2022-02-28 22:42:10|486.45|483.09|486.45|483.09|486.45|483.09|486.45|483.09|0
1646088160000|2022-02-28 22:42:40|486.56|483.2|486.45|483.09|486.72|483.36|486.45|483.09|0
1646088210000|2022-02-28 22:43:30|486.4|483.04|486.4|483.04|486.4|483.04|486.4|483.04|0
1646088220000|2022-02-28 22:43:40|486.45|483.09|486.45|483.09|486.45|483.09|486.45|483.09|0
1646088240000|2022-02-28 22:44:00|486.95|483.59|486.95|483.59|486.95|483.59|486.95|483.59|0
1646088280000|2022-02-28 22:44:40|486.93|483.57|486.93|483.57|486.93|483.57|486.93|483.57|0
1646088320000|2022-02-28 22:45:20|486.92|483.56|486.92|483.56|486.92|483.56|486.92|483.56|0
1646088370000|2022-02-28 22:46:10|486.77|483.41|486.77|483.41|486.77|483.41|486.77|483.41|0
1646088380000|2022-02-28 22:46:20|486.75|483.39|486.85|483.49|486.85|483.49|486.75|483.39|0
1646088440000|2022-02-28 22:47:20|486.67|483.31|486.53|483.17|486.67|483.31|486.53|483.17|0
1646088450000|2022-02-28 22:47:30|486.51|483.15|486.51|483.15|486.51|483.15|486.51|483.15|0
1646088480000|2022-02-28 22:48:00|486.45|483.09|486.45|483.09|486.45|483.09|486.45|483.09|0
1646088500000|2022-02-28 22:48:20|486.43|483.07|486.43|483.07|486.43|483.07|486.43|483.07|0
1646088520000|2022-02-28 22:48:40|486.45|483.09|486.45|483.09|486.45|483.09|486.45|483.09|0
1646088530000|2022-02-28 22:48:50|486.43|483.07|486.43|483.07|486.43|483.07|486.43|483.07|0
1646088550000|2022-02-28 22:49:10|486.45|483.09|486.45|483.09|486.45|483.09|486.45|483.09|0
1646088580000|2022-02-28 22:49:40|486.43|483.07|486.43|483.07|486.43|483.07|486.43|483.07|0
1646088600000|2022-02-28 22:50:00|486.51|483.15|486.51|483.15|486.51|483.15|486.51|483.15|0
1646088620000|2022-02-28 22:50:20|486.43|483.07|486.43|483.07|486.43|483.07|486.43|483.07|0
1646088640000|2022-02-28 22:50:40|486.37|483.01|486.37|483.01|486.37|483.01|486.37|483.01|0
1646088670000|2022-02-28 22:51:10|486.35|482.99|486.45|483.09|486.45|483.09|486.35|482.99|0
1646088680000|2022-02-28 22:51:20|486.32|482.96|486.32|482.96|486.32|482.96|486.32|482.96|0
1646088690000|2022-02-28 22:51:30|486.24|482.88|486.24|482.88|486.24|482.88|486.24|482.88|0
1646088700000|2022-02-28 22:51:40|486.27|482.91|486.27|482.91|486.27|482.91|486.27|482.91|0
1646088710000|2022-02-28 22:51:50|486.24|482.88|486.24|482.88|486.24|482.88|486.24|482.88|0
1646088740000|2022-02-28 22:52:20|486.08|482.72|486.08|482.72|486.08|482.72|486.08|482.72|0
1646088760000|2022-02-28 22:52:40|486.24|482.88|486.24|482.88|486.24|482.88|486.24|482.88|0
1646088770000|2022-02-28 22:52:50|486.16|482.8|486.16|482.8|486.16|482.8|486.16|482.8|0
1646088780000|2022-02-28 22:53:00|486.24|482.88|486.24|482.88|486.24|482.88|486.24|482.88|0
1646088790000|2022-02-28 22:53:10|486.22|482.86|486.24|482.88|486.24|482.88|486.22|482.86|0
1646088800000|2022-02-28 22:53:20|486.11|482.75|486.24|482.88|486.43|483.07|486.11|482.75|0
1646088810000|2022-02-28 22:53:30|486.16|482.8|486.32|482.96|486.32|482.96|486.16|482.8|0
1646088820000|2022-02-28 22:53:40|486.37|483.01|486.37|483.01|486.37|483.01|486.37|483.01|0
1646088830000|2022-02-28 22:53:50|486.45|483.09|486.53|483.17|486.53|483.17|486.45|483.09|0
1646088840000|2022-02-28 22:54:00|486.45|483.09|486.37|483.01|486.45|483.09|486.37|483.01|0
1646088850000|2022-02-28 22:54:10|486.3|482.94|486.3|482.94|486.3|482.94|486.3|482.94|0
1646088860000|2022-02-28 22:54:20|486.53|483.17|487|483.64|487|483.64|486.53|483.17|0
1646088890000|2022-02-28 22:54:50|487.19|483.83|487|483.64|487.19|483.83|487|483.64|0
1646088900000|2022-02-28 22:55:00|486.95|483.59|486.97|483.61|486.97|483.61|486.95|483.59|0
1646088920000|2022-02-28 22:55:20|486.95|483.59|486.95|483.59|486.95|483.59|486.95|483.59|0
1646088940000|2022-02-28 22:55:40|486.89|483.53|486.89|483.53|486.89|483.53|486.89|483.53|0
1646088950000|2022-02-28 22:55:50|486.95|483.59|486.95|483.59|486.95|483.59|486.95|483.59|0
1646088960000|2022-02-28 22:56:00|486.92|483.56|486.92|483.56|486.92|483.56|486.92|483.56|0
1646088980000|2022-02-28 22:56:20|486.89|483.53|486.89|483.53|486.89|483.53|486.89|483.53|0
1646088990000|2022-02-28 22:56:30|486.95|483.59|486.95|483.59|486.95|483.59|486.95|483.59|0
1646089010000|2022-02-28 22:56:50|486.92|483.56|486.92|483.56|486.92|483.56|486.92|483.56|0
1646089050000|2022-02-28 22:57:30|486.89|483.53|486.89|483.53|486.89|483.53|486.89|483.53|0
1646089080000|2022-02-28 22:58:00|486.87|483.51|486.87|483.51|486.87|483.51|486.87|483.51|0
1646089130000|2022-02-28 22:58:50|486.82|483.46|486.82|483.46|486.82|483.46|486.82|483.46|0
1646089170000|2022-02-28 22:59:30|486.87|483.51|486.87|483.51|486.87|483.51|486.87|483.51|0
1646089180000|2022-02-28 22:59:40|486.82|483.46|486.82|483.46|486.82|483.46|486.82|483.46|0
1646089190000|2022-02-28 22:59:50|486.79|483.43|486.79|483.43|486.79|483.43|486.79|483.43|0
1646089200000|2022-02-28 23:00:00|485.99|482.63|487.6|484.24|487.6|484.24|485.99|482.63|0
1646089210000|2022-02-28 23:00:10|487.42|484.06|485.99|482.63|487.42|484.06|485.99|482.63|0
1646089220000|2022-02-28 23:00:20|485.53|482.17|486.25|482.89|486.25|482.89|485.45|482.09|0
1646089230000|2022-02-28 23:00:30|486.17|482.81|485.99|482.63|486.25|482.89|485.99|482.63|0
1646089240000|2022-02-28 23:00:40|486.17|482.81|486.43|483.07|486.43|483.07|486.17|482.81|0
1646089250000|2022-02-28 23:00:50|486.7|483.34|486.79|483.43|486.79|483.43|486.7|483.34|0
1646089260000|2022-02-28 23:01:00|486.7|483.34|486.88|483.52|486.88|483.52|486.61|483.25|0
1646089270000|2022-02-28 23:01:10|486.35|482.99|486.61|483.25|486.61|483.25|486.35|482.99|0
1646089280000|2022-02-28 23:01:20|486.52|483.16|486.52|483.16|486.52|483.16|486.43|483.07|0
1646089290000|2022-02-28 23:01:30|486.61|483.25|486.35|482.99|486.61|483.25|486.35|482.99|0
1646089300000|2022-02-28 23:01:40|486.07|482.71|486.07|482.71|486.07|482.71|486.07|482.71|0
1646089310000|2022-02-28 23:01:50|485.99|482.63|485.53|482.17|485.99|482.63|485.53|482.17|0
1646089320000|2022-02-28 23:02:00|485.36|482|484.82|481.46|485.36|482|484.82|481.46|0
1646089330000|2022-02-28 23:02:10|485.18|481.82|485.45|482.09|485.53|482.17|485.18|481.82|0
1646089340000|2022-02-28 23:02:20|485.53|482.17|485.89|482.53|485.89|482.53|485.53|482.17|0
1646089350000|2022-02-28 23:02:30|485.99|482.63|486.43|483.07|486.43|483.07|485.99|482.63|0
1646089360000|2022-02-28 23:02:40|486.7|483.34|486.7|483.34|486.88|483.52|486.7|483.34|0
1646089370000|2022-02-28 23:02:50|486.97|483.61|487.24|483.88|487.33|483.97|486.79|483.43|0
1646089380000|2022-02-28 23:03:00|487.33|483.97|487.15|483.79|487.33|483.97|486.79|483.43|0
1646089390000|2022-02-28 23:03:10|486.97|483.61|486.7|483.34|486.97|483.61|486.7|483.34|0
1646089400000|2022-02-28 23:03:20|486.61|483.25|486.43|483.07|486.61|483.25|486.43|483.07|0
1646089410000|2022-02-28 23:03:30|486.61|483.25|486.43|483.07|486.61|483.25|486.43|483.07|0
1646089420000|2022-02-28 23:03:40|486.61|483.25|486.25|482.89|486.61|483.25|486.25|482.89|0
1646089430000|2022-02-28 23:03:50|486.34|482.98|486.52|483.16|486.52|483.16|486.34|482.98|0
1646089440000|2022-02-28 23:04:00|486.61|483.25|486.52|483.16|486.61|483.25|486.52|483.16|0
1646089460000|2022-02-28 23:04:20|486.43|483.07|485.89|482.53|486.43|483.07|485.89|482.53|0
1646089470000|2022-02-28 23:04:30|485.53|482.17|485.17|481.81|485.53|482.17|484.91|481.55|0
1646089480000|2022-02-28 23:04:40|485|481.64|485|481.64|485.17|481.81|485|481.64|0
1646089490000|2022-02-28 23:04:50|485.09|481.73|484.73|481.37|485.45|482.09|484.73|481.37|0
1646089500000|2022-02-28 23:05:00|484.46|481.1|484.64|481.28|484.64|481.28|484.28|480.92|0
1646089510000|2022-02-28 23:05:10|484.73|481.37|484.91|481.55|484.91|481.55|484.73|481.37|0
1646089520000|2022-02-28 23:05:20|484.64|481.28|484.55|481.19|484.64|481.28|484.55|481.19|0
1646089530000|2022-02-28 23:05:30|484.46|481.1|484.46|481.1|484.64|481.28|484.46|481.1|0
1646089540000|2022-02-28 23:05:40|484.19|480.83|484.01|480.65|484.19|480.83|483.56|480.2|0
1646089550000|2022-02-28 23:05:50|484.28|480.92|484.1|480.74|484.28|480.92|484.1|480.74|0
1646089560000|2022-02-28 23:06:00|483.84|480.48|483.74|480.38|483.92|480.56|483.74|480.38|0
1646089570000|2022-02-28 23:06:10|484.01|480.65|483.56|480.2|484.01|480.65|483.56|480.2|0
1646089580000|2022-02-28 23:06:20|483.74|480.38|483.83|480.47|483.83|480.47|483.74|480.38|0
1646089590000|2022-02-28 23:06:30|483.92|480.56|483.92|480.56|483.92|480.56|483.92|480.56|0
1646089600000|2022-02-28 23:06:40|484.01|480.65|484.01|480.65|484.01|480.65|483.92|480.56|0
1646089610000|2022-02-28 23:06:50|483.83|480.47|484.37|481.01|484.37|481.01|483.83|480.47|0
1646089620000|2022-02-28 23:07:00|484.46|481.1|484.64|481.28|484.64|481.28|484.46|481.1|0
1646089630000|2022-02-28 23:07:10|484.55|481.19|484.37|481.01|484.55|481.19|484.37|481.01|0
1646089640000|2022-02-28 23:07:20|484.46|481.1|484.37|481.01|484.46|481.1|484.37|481.01|0
1646089650000|2022-02-28 23:07:30|484.46|481.1|484.46|481.1|484.46|481.1|484.46|481.1|0
1646089660000|2022-02-28 23:07:40|484.37|481.01|484.37|481.01|484.37|481.01|484.37|481.01|0
1646089670000|2022-02-28 23:07:50|484.46|481.1|484.28|480.92|484.46|481.1|484.19|480.83|0
1646089680000|2022-02-28 23:08:00|484.19|480.83|484.01|480.65|484.19|480.83|484.01|480.65|0
1646089690000|2022-02-28 23:08:10|484.1|480.74|484.1|480.74|484.1|480.74|484.1|480.74|0
1646089700000|2022-02-28 23:08:20|484.01|480.65|483.92|480.56|484.01|480.65|483.92|480.56|0
1646089710000|2022-02-28 23:08:30|484.01|480.65|483.92|480.56|484.01|480.65|483.92|480.56|0
1646089720000|2022-02-28 23:08:40|483.83|480.47|483.83|480.47|483.83|480.47|483.83|480.47|0
1646089730000|2022-02-28 23:08:50|483.92|480.56|484.1|480.74|484.1|480.74|483.92|480.56|0
1646089750000|2022-02-28 23:09:10|484.46|481.1|484.46|481.1|484.46|481.1|484.46|481.1|0
1646089760000|2022-02-28 23:09:20|484.64|481.28|484.46|481.1|484.64|481.28|484.46|481.1|0
1646089770000|2022-02-28 23:09:30|484.64|481.28|484.55|481.19|484.64|481.28|484.46|481.1|0
1646089780000|2022-02-28 23:09:40|484.64|481.28|484.64|481.28|484.64|481.28|484.64|481.28|0
1646089790000|2022-02-28 23:09:50|484.81|481.45|484.81|481.45|484.81|481.45|484.73|481.37|0
1646089800000|2022-02-28 23:10:00|484.55|481.19|484.55|481.19|484.55|481.19|484.55|481.19|0
1646089810000|2022-02-28 23:10:10|484.81|481.45|485.17|481.81|485.17|481.81|484.81|481.45|0
1646089820000|2022-02-28 23:10:20|485.35|481.99|485.35|481.99|485.35|481.99|485.35|481.99|0
1646089830000|2022-02-28 23:10:30|485.17|481.81|485.17|481.81|485.17|481.81|485.17|481.81|0
1646089840000|2022-02-28 23:10:40|485.35|481.99|485.35|481.99|485.35|481.99|485.27|481.91|0
1646089850000|2022-02-28 23:10:50|485.17|481.81|484.99|481.63|485.17|481.81|484.99|481.63|0
1646089860000|2022-02-28 23:11:00|485.09|481.73|484.99|481.63|485.09|481.73|484.99|481.63|0
1646089870000|2022-02-28 23:11:10|484.91|481.55|484.81|481.45|484.91|481.55|484.81|481.45|0
1646089880000|2022-02-28 23:11:20|484.91|481.55|485.35|481.99|485.35|481.99|484.81|481.45|0
1646089890000|2022-02-28 23:11:30|485.53|482.17|485.53|482.17|485.71|482.35|485.53|482.17|0
1646089900000|2022-02-28 23:11:40|485.71|482.35|485.71|482.35|485.71|482.35|485.71|482.35|0
1646089910000|2022-02-28 23:11:50|485.89|482.53|486.16|482.8|486.25|482.89|485.89|482.53|0
1646089920000|2022-02-28 23:12:00|486.25|482.89|486.43|483.07|486.43|483.07|486.25|482.89|0
1646089930000|2022-02-28 23:12:10|486.61|483.25|486.79|483.43|486.79|483.43|486.61|483.25|0
1646089940000|2022-02-28 23:12:20|486.88|483.52|486.52|483.16|486.88|483.52|486.52|483.16|0
1646089950000|2022-02-28 23:12:30|486.61|483.25|486.79|483.43|486.79|483.43|486.61|483.25|0
1646089960000|2022-02-28 23:12:40|486.97|483.61|486.79|483.43|486.97|483.61|486.79|483.43|0
1646089970000|2022-02-28 23:12:50|486.43|483.07|486.61|483.25|486.7|483.34|486.43|483.07|0
1646089980000|2022-02-28 23:13:00|486.97|483.61|487.15|483.79|487.15|483.79|486.97|483.61|0
1646089990000|2022-02-28 23:13:10|487.24|483.88|487.24|483.88|487.24|483.88|487.15|483.79|0
1646090000000|2022-02-28 23:13:20|486.97|483.61|486.79|483.43|486.97|483.61|486.79|483.43|0
1646090010000|2022-02-28 23:13:30|486.61|483.25|486.61|483.25|486.61|483.25|486.61|483.25|0
1646090020000|2022-02-28 23:13:40|486.52|483.16|485.89|482.53|486.52|483.16|485.89|482.53|0
1646090030000|2022-02-28 23:13:50|486.52|483.16|486.43|483.07|486.52|483.16|486.43|483.07|0
1646090040000|2022-02-28 23:14:00|486.52|483.16|485.89|482.53|486.52|483.16|485.89|482.53|0
1646090060000|2022-02-28 23:14:20|485.98|482.62|485.89|482.53|485.98|482.62|485.89|482.53|0
1646090070000|2022-02-28 23:14:30|485.53|482.17|485.53|482.17|485.53|482.17|485.53|482.17|0
1646090080000|2022-02-28 23:14:40|485.89|482.53|485.98|482.62|485.98|482.62|485.89|482.53|0
1646090090000|2022-02-28 23:14:50|485.89|482.53|486.16|482.8|486.16|482.8|485.89|482.53|0
1646090100000|2022-02-28 23:15:00|486.25|482.89|486.07|482.71|486.25|482.89|486.07|482.71|0
1646090110000|2022-02-28 23:15:10|485.53|482.17|485.53|482.17|485.62|482.26|485.53|482.17|0
1646090120000|2022-02-28 23:15:20|485.62|482.26|485.62|482.26|485.62|482.26|485.62|482.26|0
1646090130000|2022-02-28 23:15:30|483.92|480.56|484.28|480.92|484.63|481.27|483.92|480.56|0
1646090140000|2022-02-28 23:15:40|484.81|481.45|484.99|481.63|484.99|481.63|484.73|481.37|0
1646090150000|2022-02-28 23:15:50|485.09|481.73|485.35|481.99|485.35|481.99|485.09|481.73|0
1646090160000|2022-02-28 23:16:00|485.62|482.26|485.89|482.53|485.89|482.53|485.62|482.26|0
1646090170000|2022-02-28 23:16:10|485.98|482.62|485.62|482.26|485.98|482.62|485.62|482.26|0
1646090180000|2022-02-28 23:16:20|485.8|482.44|485.89|482.53|485.98|482.62|485.8|482.44|0
1646090190000|2022-02-28 23:16:30|485.98|482.62|486.07|482.71|486.07|482.71|485.98|482.62|0
1646090200000|2022-02-28 23:16:40|485.98|482.62|485.71|482.35|485.98|482.62|485.71|482.35|0
1646090210000|2022-02-28 23:16:50|486.25|482.89|486.34|482.98|486.34|482.98|486.25|482.89|0
1646090220000|2022-02-28 23:17:00|485.89|482.53|485.8|482.44|485.89|482.53|485.8|482.44|0
1646090230000|2022-02-28 23:17:10|485.62|482.26|485.44|482.08|485.62|482.26|485.44|482.08|0
1646090260000|2022-02-28 23:17:40|485.35|481.99|485.53|482.17|485.53|482.17|485.35|481.99|0
1646090270000|2022-02-28 23:17:50|485.26|481.9|485.26|481.9|485.35|481.99|485.26|481.9|0
1646090280000|2022-02-28 23:18:00|485.17|481.81|485.17|481.81|485.17|481.81|485.17|481.81|0
1646090290000|2022-02-28 23:18:10|485.35|481.99|485.17|481.81|485.35|481.99|485.17|481.81|0
1646090300000|2022-02-28 23:18:20|485.35|481.99|485.35|481.99|485.35|481.99|485.35|481.99|0
1646090310000|2022-02-28 23:18:30|485.53|482.17|485.8|482.44|485.8|482.44|485.53|482.17|0
1646090320000|2022-02-28 23:18:40|485.89|482.53|485.89|482.53|485.89|482.53|485.89|482.53|0
1646090330000|2022-02-28 23:18:50|486.07|482.71|486.25|482.89|486.25|482.89|486.07|482.71|0
1646090340000|2022-02-28 23:19:00|486.16|482.8|486.07|482.71|486.16|482.8|486.07|482.71|0
1646090350000|2022-02-28 23:19:10|486.16|482.8|485.89|482.53|486.16|482.8|485.89|482.53|0
1646090360000|2022-02-28 23:19:20|486.07|482.71|486.07|482.71|486.07|482.71|486.07|482.71|0
1646090370000|2022-02-28 23:19:30|485.98|482.62|485.98|482.62|485.98|482.62|485.89|482.53|0
1646090380000|2022-02-28 23:19:40|485.89|482.53|485.71|482.35|485.89|482.53|485.71|482.35|0
1646090400000|2022-02-28 23:20:00|485.98|482.62|485.98|482.62|485.98|482.62|485.98|482.62|0
1646090410000|2022-02-28 23:20:10|486.34|482.98|485.71|482.35|486.34|482.98|485.71|482.35|0
1646090420000|2022-02-28 23:20:20|485.53|482.17|485.17|481.81|485.53|482.17|485.17|481.81|0
1646090430000|2022-02-28 23:20:30|484.63|481.27|484.37|481.01|484.73|481.37|484.37|481.01|0
1646090440000|2022-02-28 23:20:40|484.45|481.09|484.73|481.37|484.73|481.37|484.45|481.09|0
1646090450000|2022-02-28 23:20:50|484.09|480.73|484.19|480.83|484.19|480.83|484.09|480.73|0
1646090460000|2022-02-28 23:21:00|484.27|480.91|484.09|480.73|484.27|480.91|484.09|480.73|0
1646090470000|2022-02-28 23:21:10|484.27|480.91|483.65|480.29|484.27|480.91|483.65|480.29|0
1646090480000|2022-02-28 23:21:20|483.56|480.2|483.83|480.47|483.83|480.47|483.38|480.02|0
1646090490000|2022-02-28 23:21:30|483.65|480.29|483.56|480.2|483.74|480.38|483.56|480.2|0
1646090500000|2022-02-28 23:21:40|483.65|480.29|482.84|479.48|483.65|480.29|482.84|479.48|0
1646090510000|2022-02-28 23:21:50|482.58|479.22|482.58|479.22|482.58|479.22|482.58|479.22|0
1646090520000|2022-02-28 23:22:00|482.31|478.95|482.66|479.3|482.66|479.3|482.31|478.95|0
1646090530000|2022-02-28 23:22:10|483.2|479.84|483.38|480.02|483.38|480.02|483.2|479.84|0
1646090540000|2022-02-28 23:22:20|483.47|480.11|483.29|479.93|483.47|480.11|483.29|479.93|0
1646090550000|2022-02-28 23:22:30|483.38|480.02|483.11|479.75|483.38|480.02|483.11|479.75|0
1646090560000|2022-02-28 23:22:40|483.02|479.66|483.02|479.66|483.02|479.66|482.94|479.58|0
1646090570000|2022-02-28 23:22:50|483.2|479.84|483.38|480.02|483.38|480.02|483.2|479.84|0
1646090590000|2022-02-28 23:23:10|483.47|480.11|483.56|480.2|483.56|480.2|483.47|480.11|0
1646090600000|2022-02-28 23:23:20|483.47|480.11|483.47|480.11|483.47|480.11|483.47|480.11|0
1646090620000|2022-02-28 23:23:40|483.38|480.02|483.65|480.29|483.65|480.29|483.2|479.84|0
1646090630000|2022-02-28 23:23:50|483.56|480.2|483.74|480.38|483.74|480.38|483.56|480.2|0
1646090640000|2022-02-28 23:24:00|483.83|480.47|483.83|480.47|483.91|480.55|483.74|480.38|0
1646090650000|2022-02-28 23:24:10|483.29|479.93|483.29|479.93|483.47|480.11|483.29|479.93|0
1646090660000|2022-02-28 23:24:20|483.2|479.84|483.2|479.84|483.2|479.84|483.2|479.84|0
1646090670000|2022-02-28 23:24:30|483.56|480.2|483.56|480.2|483.56|480.2|483.47|480.11|0
1646090680000|2022-02-28 23:24:40|483.47|480.11|483.2|479.84|483.47|480.11|483.2|479.84|0
1646090690000|2022-02-28 23:24:50|483.29|479.93|482.84|479.48|483.29|479.93|482.84|479.48|0
1646090700000|2022-02-28 23:25:00|483.02|479.66|482.58|479.22|483.02|479.66|482.58|479.22|0
1646090710000|2022-02-28 23:25:10|482.48|479.12|482.58|479.22|482.66|479.3|482.48|479.12|0
1646090720000|2022-02-28 23:25:20|482.66|479.3|482.66|479.3|482.66|479.3|482.58|479.22|0
1646090730000|2022-02-28 23:25:30|482.84|479.48|482.93|479.57|482.93|479.57|482.84|479.48|0
1646090740000|2022-02-28 23:25:40|483.11|479.75|483.29|479.93|483.29|479.93|483.11|479.75|0
1646090750000|2022-02-28 23:25:50|483.2|479.84|483.29|479.93|483.29|479.93|483.2|479.84|0
1646090760000|2022-02-28 23:26:00|483.2|479.84|483.11|479.75|483.2|479.84|483.11|479.75|0
1646090780000|2022-02-28 23:26:20|483.02|479.66|482.84|479.48|483.02|479.66|482.84|479.48|0
1646090790000|2022-02-28 23:26:30|482.93|479.57|482.84|479.48|482.93|479.57|482.84|479.48|0
1646090800000|2022-02-28 23:26:40|482.93|479.57|483.02|479.66|483.02|479.66|482.93|479.57|0
1646090810000|2022-02-28 23:26:50|483.65|480.29|483.65|480.29|483.65|480.29|483.65|480.29|0
1646090820000|2022-02-28 23:27:00|483.83|480.47|483.91|480.55|483.91|480.55|483.83|480.47|0
1646090830000|2022-02-28 23:27:10|483.83|480.47|483.73|480.37|483.83|480.47|483.73|480.37|0
1646090840000|2022-02-28 23:27:20|483.65|480.29|483.65|480.29|483.65|480.29|483.65|480.29|0
1646090850000|2022-02-28 23:27:30|483.83|480.47|483.83|480.47|483.83|480.47|483.73|480.37|0
1646090860000|2022-02-28 23:27:40|484.01|480.65|484.01|480.65|484.01|480.65|484.01|480.65|0
1646090870000|2022-02-28 23:27:50|483.83|480.47|484.09|480.73|484.09|480.73|483.83|480.47|0
1646090880000|2022-02-28 23:28:00|484.27|480.91|484.36|481|484.36|481|484.19|480.83|0
1646090890000|2022-02-28 23:28:10|484.27|480.91|484.27|480.91|484.45|481.09|484.27|480.91|0
1646090900000|2022-02-28 23:28:20|484.45|481.09|484.36|481|484.45|481.09|484.36|481|0
1646090910000|2022-02-28 23:28:30|484.27|480.91|484.36|481|484.36|481|484.27|480.91|0
1646090920000|2022-02-28 23:28:40|484.45|481.09|484.45|481.09|484.45|481.09|484.27|480.91|0
1646090930000|2022-02-28 23:28:50|484.36|481|484.54|481.18|484.54|481.18|484.36|481|0
1646090960000|2022-02-28 23:29:20|484.45|481.09|483.91|480.55|484.45|481.09|483.91|480.55|0
1646090970000|2022-02-28 23:29:30|484.01|480.65|484.09|480.73|484.09|480.73|484.01|480.65|0
1646090980000|2022-02-28 23:29:40|484.18|480.82|483.91|480.55|484.18|480.82|483.91|480.55|0
1646090990000|2022-02-28 23:29:50|483.83|480.47|483.91|480.55|483.91|480.55|483.83|480.47|0
1646091000000|2022-02-28 23:30:00|483.73|480.37|484.18|480.82|484.18|480.82|483.73|480.37|0
1646091010000|2022-02-28 23:30:10|484.09|480.73|484.18|480.82|484.18|480.82|484.09|480.73|0
1646091020000|2022-02-28 23:30:20|483.91|480.55|483.83|480.47|483.91|480.55|483.83|480.47|0
1646091040000|2022-02-28 23:30:40|483.2|479.84|483.02|479.66|483.2|479.84|483.02|479.66|0
1646091050000|2022-02-28 23:30:50|482.84|479.48|482.57|479.21|482.84|479.48|482.57|479.21|0
1646091060000|2022-02-28 23:31:00|482.48|479.12|481.86|478.5|482.48|479.12|481.86|478.5|0
1646091070000|2022-02-28 23:31:10|481.23|477.87|481.23|477.87|481.23|477.87|481.15|477.79|0
1646091080000|2022-02-28 23:31:20|481.32|477.96|481.23|477.87|481.41|478.05|481.23|477.87|0
1646091090000|2022-02-28 23:31:30|480.97|477.61|480.79|477.43|480.97|477.61|480.79|477.43|0
1646091100000|2022-02-28 23:31:40|480.88|477.52|480.79|477.43|480.88|477.52|480.79|477.43|0
1646091110000|2022-02-28 23:31:50|480.7|477.34|480.7|477.34|480.88|477.52|480.7|477.34|0
1646091120000|2022-02-28 23:32:00|480.88|477.52|480.7|477.34|480.88|477.52|480.7|477.34|0
1646091130000|2022-02-28 23:32:10|480.52|477.16|480.52|477.16|480.52|477.16|480.52|477.16|0
1646091140000|2022-02-28 23:32:20|480.34|476.98|481.23|477.87|481.23|477.87|480.34|476.98|0
1646091150000|2022-02-28 23:32:30|481.15|477.79|481.15|477.79|481.15|477.79|481.15|477.79|0
1646091160000|2022-02-28 23:32:40|481.05|477.69|480.97|477.61|481.15|477.79|480.97|477.61|0
1646091170000|2022-02-28 23:32:50|481.05|477.69|480.97|477.61|481.05|477.69|480.97|477.61|0
1646091180000|2022-02-28 23:33:00|481.05|477.69|480.79|477.43|481.05|477.69|480.79|477.43|0
1646091190000|2022-02-28 23:33:10|480.7|477.34|480.97|477.61|481.05|477.69|480.7|477.34|0
1646091200000|2022-02-28 23:33:20|481.05|477.69|480.87|477.51|481.05|477.69|480.87|477.51|0
1646091210000|2022-02-28 23:33:30|480.7|477.34|480.52|477.16|480.7|477.34|480.52|477.16|0
1646091220000|2022-02-28 23:33:40|480.43|477.07|480.52|477.16|480.52|477.16|480.43|477.07|0
1646091230000|2022-02-28 23:33:50|480.7|477.34|480.7|477.34|480.7|477.34|480.61|477.25|0
1646091240000|2022-02-28 23:34:00|480.61|477.25|480.87|477.51|480.87|477.51|480.61|477.25|0
1646091250000|2022-02-28 23:34:10|480.7|477.34|480.52|477.16|480.7|477.34|480.52|477.16|0
1646091260000|2022-02-28 23:34:20|480.7|477.34|480.61|477.25|480.87|477.51|480.61|477.25|0
1646091270000|2022-02-28 23:34:30|480.7|477.34|480.7|477.34|480.7|477.34|480.61|477.25|0
1646091280000|2022-02-28 23:34:40|480.79|477.43|480.97|477.61|480.97|477.61|480.79|477.43|0
1646091290000|2022-02-28 23:34:50|480.87|477.51|481.05|477.69|481.05|477.69|480.87|477.51|0
1646091300000|2022-02-28 23:35:00|480.87|477.51|480.7|477.34|480.87|477.51|480.7|477.34|0
1646091310000|2022-02-28 23:35:10|480.79|477.43|480.52|477.16|480.79|477.43|480.52|477.16|0
1646091320000|2022-02-28 23:35:20|480.34|476.98|479.63|476.27|480.34|476.98|479.63|476.27|0
1646091330000|2022-02-28 23:35:30|479.45|476.09|479.27|475.91|479.45|476.09|479.09|475.73|0
1646091340000|2022-02-28 23:35:40|479.09|475.73|479.27|475.91|479.27|475.91|479.09|475.73|0
1646091350000|2022-02-28 23:35:50|479.19|475.83|479.09|475.73|479.19|475.83|478.91|475.55|0
1646091360000|2022-02-28 23:36:00|478.91|475.55|478.91|475.55|478.91|475.55|478.91|475.55|0
1646091370000|2022-02-28 23:36:10|478.65|475.29|479.27|475.91|479.27|475.91|478.65|475.29|0
1646091380000|2022-02-28 23:36:20|479.18|475.82|479.01|475.65|479.27|475.91|479.01|475.65|0
1646091390000|2022-02-28 23:36:30|478.91|475.55|478.74|475.38|479.09|475.73|478.74|475.38|0
1646091400000|2022-02-28 23:36:40|478.91|475.55|479.27|475.91|479.27|475.91|478.91|475.55|0
1646091410000|2022-02-28 23:36:50|479.45|476.09|479.98|476.62|479.98|476.62|479.45|476.09|0
1646091420000|2022-02-28 23:37:00|480.52|477.16|479.72|476.36|480.52|477.16|479.72|476.36|0
1646091430000|2022-02-28 23:37:10|479.63|476.27|479.45|476.09|479.63|476.27|479.45|476.09|0
1646091440000|2022-02-28 23:37:20|479.27|475.91|478.91|475.55|479.27|475.91|478.91|475.55|0
1646091450000|2022-02-28 23:37:30|479.01|475.65|479.01|475.65|479.01|475.65|479.01|475.65|0
1646091460000|2022-02-28 23:37:40|478.91|475.55|478.83|475.47|479.01|475.65|478.83|475.47|0
1646091470000|2022-02-28 23:37:50|478.74|475.38|478.91|475.55|478.91|475.55|478.74|475.38|0
1646091480000|2022-02-28 23:38:00|479.09|475.73|479.09|475.73|479.09|475.73|479.09|475.73|0
1646091490000|2022-02-28 23:38:10|479.01|475.65|479.01|475.65|479.01|475.65|479.01|475.65|0
1646091500000|2022-02-28 23:38:20|478.91|475.55|478.91|475.55|478.91|475.55|478.91|475.55|0
1646091510000|2022-02-28 23:38:30|479.09|475.73|479.45|476.09|479.45|476.09|479.09|475.73|0
1646091520000|2022-02-28 23:38:40|479.18|475.82|479.18|475.82|479.18|475.82|479.18|475.82|0
1646091530000|2022-02-28 23:38:50|479.27|475.91|479.45|476.09|479.45|476.09|479.27|475.91|0
1646091540000|2022-02-28 23:39:00|479.27|475.91|479.36|476|479.36|476|479.27|475.91|0
1646091550000|2022-02-28 23:39:10|479.72|476.36|479.63|476.27|479.72|476.36|479.63|476.27|0
1646091560000|2022-02-28 23:39:20|479.8|476.44|479.98|476.62|479.98|476.62|479.8|476.44|0
1646091570000|2022-02-28 23:39:30|479.8|476.44|479.72|476.36|479.8|476.44|479.72|476.36|0
1646091580000|2022-02-28 23:39:40|479.63|476.27|479.63|476.27|479.63|476.27|479.63|476.27|0
1646091590000|2022-02-28 23:39:50|479.72|476.36|479.72|476.36|479.72|476.36|479.72|476.36|0
1646091610000|2022-02-28 23:40:10|479.8|476.44|479.8|476.44|479.8|476.44|479.8|476.44|0
1646091620000|2022-02-28 23:40:20|479.72|476.36|479.98|476.62|479.98|476.62|479.72|476.36|0
1646091630000|2022-02-28 23:40:30|479.8|476.44|479.8|476.44|479.8|476.44|479.8|476.44|0
1646091640000|2022-02-28 23:40:40|479.72|476.36|479.62|476.26|479.72|476.36|479.62|476.26|0
1646091650000|2022-02-28 23:40:50|479.8|476.44|479.8|476.44|479.8|476.44|479.8|476.44|0
1646091660000|2022-02-28 23:41:00|479.98|476.62|480.34|476.98|480.34|476.98|479.98|476.62|0
1646091670000|2022-02-28 23:41:10|480.69|477.33|481.23|477.87|481.23|477.87|480.69|477.33|0
1646091680000|2022-02-28 23:41:20|481.14|477.78|480.69|477.33|481.14|477.78|480.69|477.33|0
1646091690000|2022-02-28 23:41:30|480.52|477.16|480.52|477.16|480.52|477.16|480.34|476.98|0
1646091700000|2022-02-28 23:41:40|480.61|477.25|480.43|477.07|480.69|477.33|480.43|477.07|0
1646091710000|2022-02-28 23:41:50|480.34|476.98|480.43|477.07|480.43|477.07|480.34|476.98|0
1646091720000|2022-02-28 23:42:00|480.34|476.98|480.52|477.16|480.52|477.16|480.34|476.98|0
1646091730000|2022-02-28 23:42:10|480.61|477.25|480.79|477.43|480.79|477.43|480.61|477.25|0
1646091740000|2022-02-28 23:42:20|480.69|477.33|480.87|477.51|480.87|477.51|480.69|477.33|0
1646091750000|2022-02-28 23:42:30|480.61|477.25|480.52|477.16|480.69|477.33|480.52|477.16|0
1646091760000|2022-02-28 23:42:40|480.51|477.15|480.87|477.51|480.87|477.51|480.51|477.15|0
1646091780000|2022-02-28 23:43:00|481.05|477.69|480.87|477.51|481.14|477.78|480.87|477.51|0
1646091790000|2022-02-28 23:43:10|480.79|477.43|480.79|477.43|480.79|477.43|480.79|477.43|0
1646091800000|2022-02-28 23:43:20|480.87|477.51|480.87|477.51|480.87|477.51|480.87|477.51|0
1646091810000|2022-02-28 23:43:30|481.05|477.69|480.96|477.6|481.05|477.69|480.96|477.6|0
1646091820000|2022-02-28 23:43:40|481.05|477.69|481.05|477.69|481.05|477.69|481.05|477.69|0
1646091830000|2022-02-28 23:43:50|481.23|477.87|481.23|477.87|481.32|477.96|481.23|477.87|0
1646091840000|2022-02-28 23:44:00|480.87|477.51|480.69|477.33|480.87|477.51|480.69|477.33|0
1646091850000|2022-02-28 23:44:10|480.87|477.51|480.87|477.51|480.96|477.6|480.87|477.51|0
1646091860000|2022-02-28 23:44:20|480.69|477.33|480.79|477.43|480.79|477.43|480.69|477.33|0
1646091870000|2022-02-28 23:44:30|480.87|477.51|480.87|477.51|480.87|477.51|480.87|477.51|0
1646091880000|2022-02-28 23:44:40|480.79|477.43|480.79|477.43|480.79|477.43|480.79|477.43|0
1646091900000|2022-02-28 23:45:00|480.69|477.33|481.14|477.78|481.14|477.78|480.69|477.33|0
1646091910000|2022-02-28 23:45:10|481.41|478.05|481.41|478.05|481.41|478.05|481.32|477.96|0
1646091920000|2022-02-28 23:45:20|481.05|477.69|481.14|477.78|481.14|477.78|481.05|477.69|0
1646091930000|2022-02-28 23:45:30|481.05|477.69|481.58|478.22|481.58|478.22|481.05|477.69|0
1646091940000|2022-02-28 23:45:40|481.68|478.32|481.86|478.5|481.86|478.5|481.68|478.32|0
1646091950000|2022-02-28 23:45:50|481.32|477.96|481.58|478.22|481.58|478.22|481.32|477.96|0
1646091960000|2022-02-28 23:46:00|481.68|478.32|481.41|478.05|481.76|478.4|481.32|477.96|0
1646091980000|2022-02-28 23:46:20|481.32|477.96|481.32|477.96|481.41|478.05|481.32|477.96|0
1646091990000|2022-02-28 23:46:30|481.14|477.78|480.87|477.51|481.14|477.78|480.87|477.51|0
1646092000000|2022-02-28 23:46:40|480.69|477.33|480.51|477.15|480.69|477.33|480.51|477.15|0
1646092010000|2022-02-28 23:46:50|480.43|477.07|480.34|476.98|480.51|477.15|480.34|476.98|0
1646092020000|2022-02-28 23:47:00|480.51|477.15|481.05|477.69|481.05|477.69|480.51|477.15|0
1646092030000|2022-02-28 23:47:10|480.96|477.6|481.05|477.69|481.05|477.69|480.96|477.6|0
1646092040000|2022-02-28 23:47:20|480.87|477.51|480.78|477.42|480.87|477.51|480.78|477.42|0
1646092050000|2022-02-28 23:47:30|480.69|477.33|480.69|477.33|480.69|477.33|480.61|477.25|0
1646092060000|2022-02-28 23:47:40|480.96|477.6|481.05|477.69|481.05|477.69|480.96|477.6|0
1646092070000|2022-02-28 23:47:50|481.23|477.87|481.23|477.87|481.23|477.87|481.05|477.69|0
1646092080000|2022-02-28 23:48:00|481.14|477.78|480.87|477.51|481.14|477.78|480.87|477.51|0
1646092090000|2022-02-28 23:48:10|480.61|477.25|480.61|477.25|480.61|477.25|480.61|477.25|0
1646092100000|2022-02-28 23:48:20|480.51|477.15|480.51|477.15|480.69|477.33|480.51|477.15|0
1646092110000|2022-02-28 23:48:30|480.61|477.25|480.61|477.25|480.61|477.25|480.51|477.15|0
1646092120000|2022-02-28 23:48:40|480.16|476.8|480.69|477.33|480.69|477.33|480.16|476.8|0
1646092130000|2022-02-28 23:48:50|480.87|477.51|480.78|477.42|480.87|477.51|480.78|477.42|0
1646092140000|2022-02-28 23:49:00|480.96|477.6|481.05|477.69|481.05|477.69|480.96|477.6|0
1646092150000|2022-02-28 23:49:10|480.87|477.51|480.69|477.33|480.87|477.51|480.69|477.33|0
1646092160000|2022-02-28 23:49:20|480.51|477.15|480.61|477.25|480.61|477.25|480.51|477.15|0
1646092170000|2022-02-28 23:49:30|480.69|477.33|480.33|476.97|480.69|477.33|480.33|476.97|0
1646092180000|2022-02-28 23:49:40|480.51|477.15|480.69|477.33|480.69|477.33|480.51|477.15|0
1646092190000|2022-02-28 23:49:50|480.87|477.51|480.78|477.42|480.87|477.51|480.78|477.42|0
1646092200000|2022-02-28 23:50:00|480.51|477.15|480.51|477.15|480.51|477.15|480.51|477.15|0
1646092220000|2022-02-28 23:50:20|480.43|477.07|480.51|477.15|480.51|477.15|480.43|477.07|0
1646092230000|2022-02-28 23:50:30|480.43|477.07|480.33|476.97|480.43|477.07|480.33|476.97|0
1646092240000|2022-02-28 23:50:40|480.16|476.8|480.16|476.8|480.16|476.8|480.16|476.8|0
1646092250000|2022-02-28 23:50:50|480.25|476.89|480.33|476.97|480.33|476.97|480.07|476.71|0
1646092260000|2022-02-28 23:51:00|480.25|476.89|480.25|476.89|480.33|476.97|480.25|476.89|0
1646092270000|2022-02-28 23:51:10|480.33|476.97|480.33|476.97|480.33|476.97|480.33|476.97|0
1646092280000|2022-02-28 23:51:20|480.16|476.8|479.98|476.62|480.25|476.89|479.98|476.62|0
1646092290000|2022-02-28 23:51:30|480.07|476.71|480.16|476.8|480.16|476.8|480.07|476.71|0
1646092300000|2022-02-28 23:51:40|480.07|476.71|479.98|476.62|480.16|476.8|479.98|476.62|0
1646092310000|2022-02-28 23:51:50|479.89|476.53|480.25|476.89|480.25|476.89|479.89|476.53|0
1646092320000|2022-02-28 23:52:00|480.07|476.71|479.89|476.53|480.16|476.8|479.89|476.53|0
1646092330000|2022-02-28 23:52:10|479.98|476.62|480.16|476.8|480.16|476.8|479.98|476.62|0
1646092340000|2022-02-28 23:52:20|480.07|476.71|480.16|476.8|480.16|476.8|480.07|476.71|0
1646092350000|2022-02-28 23:52:30|479.89|476.53|479.98|476.62|479.98|476.62|479.89|476.53|0
1646092370000|2022-02-28 23:52:50|479.89|476.53|480.07|476.71|480.07|476.71|479.89|476.53|0
1646092380000|2022-02-28 23:53:00|479.98|476.62|479.71|476.35|479.98|476.62|479.71|476.35|0
1646092390000|2022-02-28 23:53:10|479.62|476.26|479.71|476.35|479.71|476.35|479.62|476.26|0
1646092400000|2022-02-28 23:53:20|479.62|476.26|478.91|475.55|479.62|476.26|478.91|475.55|0
1646092410000|2022-02-28 23:53:30|479.09|475.73|479.09|475.73|479.09|475.73|479|475.64|0
1646092420000|2022-02-28 23:53:40|477.22|473.86|477.13|473.77|477.22|473.86|476.95|473.59|0
1646092430000|2022-02-28 23:53:50|476.95|473.59|476.78|473.42|477.4|474.04|476.78|473.42|0
1646092440000|2022-02-28 23:54:00|477.13|473.77|477.22|473.86|477.31|473.95|477.13|473.77|0
1646092450000|2022-02-28 23:54:10|477.13|473.77|477.13|473.77|477.13|473.77|477.05|473.69|0
1646092460000|2022-02-28 23:54:20|477.05|473.69|477.31|473.95|477.31|473.95|476.95|473.59|0
1646092470000|2022-02-28 23:54:30|477.49|474.13|477.31|473.95|477.49|474.13|477.31|473.95|0
1646092480000|2022-02-28 23:54:40|477.22|473.86|477.58|474.22|477.58|474.22|477.13|473.77|0
1646092490000|2022-02-28 23:54:50|477.66|474.3|477.58|474.22|477.66|474.3|477.58|474.22|0
1646092500000|2022-02-28 23:55:00|477.66|474.3|477.66|474.3|477.66|474.3|477.66|474.3|0
1646092510000|2022-02-28 23:55:10|477.76|474.4|477.49|474.13|477.76|474.4|477.49|474.13|0
1646092520000|2022-02-28 23:55:20|477.76|474.4|477.84|474.48|477.84|474.48|477.76|474.4|0
1646092530000|2022-02-28 23:55:30|478.02|474.66|478.2|474.84|478.2|474.84|478.02|474.66|0
1646092540000|2022-02-28 23:55:40|478.37|475.01|478.29|474.93|478.37|475.01|478.2|474.84|0
1646092550000|2022-02-28 23:55:50|478.2|474.84|478.02|474.66|478.2|474.84|478.02|474.66|0
1646092560000|2022-02-28 23:56:00|477.93|474.57|477.93|474.57|477.93|474.57|477.93|474.57|0
1646092570000|2022-02-28 23:56:10|478.02|474.66|477.93|474.57|478.02|474.66|477.93|474.57|0
1646092580000|2022-02-28 23:56:20|478.02|474.66|478.02|474.66|478.29|474.93|478.02|474.66|0
1646092590000|2022-02-28 23:56:30|477.93|474.57|478.2|474.84|478.2|474.84|477.93|474.57|0
1646092600000|2022-02-28 23:56:40|478.37|475.01|478.47|475.11|478.47|475.11|478.37|475.01|0
1646092610000|2022-02-28 23:56:50|478.37|475.01|478.02|474.66|478.37|475.01|478.02|474.66|0
1646092620000|2022-02-28 23:57:00|477.93|474.57|478.2|474.84|478.2|474.84|477.93|474.57|0
1646092640000|2022-02-28 23:57:20|478.29|474.93|478.29|474.93|478.29|474.93|478.29|474.93|0
1646092650000|2022-02-28 23:57:30|478.37|475.01|477.22|473.86|478.37|475.01|477.13|473.77|0
1646092660000|2022-02-28 23:57:40|478.02|474.66|477.66|474.3|478.02|474.66|477.66|474.3|0
1646092670000|2022-02-28 23:57:50|477.75|474.39|477.58|474.22|477.75|474.39|477.58|474.22|0
1646092680000|2022-02-28 23:58:00|477.66|474.3|478.11|474.75|478.11|474.75|477.66|474.3|0
1646092690000|2022-02-28 23:58:10|477.84|474.48|478.02|474.66|478.02|474.66|477.84|474.48|0
1646092700000|2022-02-28 23:58:20|477.66|474.3|477.84|474.48|477.84|474.48|477.66|474.3|0
1646092710000|2022-02-28 23:58:30|478.11|474.75|478.2|474.84|478.2|474.84|478.02|474.66|0
1646092720000|2022-02-28 23:58:40|477.84|474.48|477.48|474.12|477.84|474.48|477.48|474.12|0
1646092730000|2022-02-28 23:58:50|477.13|473.77|477.48|474.12|477.48|474.12|477.13|473.77|0
1646092750000|2022-02-28 23:59:10|479.18|475.82|479.08|475.72|479.18|475.82|479.08|475.72|0
1646092760000|2022-02-28 23:59:20|479|475.64|479.26|475.9|479.26|475.9|479|475.64|0
1646092770000|2022-02-28 23:59:30|479.44|476.08|479.62|476.26|479.62|476.26|479.44|476.08|0
1646092790000|2022-02-28 23:59:50|479.71|476.35|479.97|476.61|479.97|476.61|479.71|476.35|0
1646092800000|2022-03-01 00:00:00|479.8|476.44|477.84|474.48|479.8|476.44|477.84|474.48|0
1646092810000|2022-03-01 00:00:10|477.93|474.57|478.37|475.01|478.37|475.01|477.93|474.57|0
1646092820000|2022-03-01 00:00:20|478.46|475.1|478.91|475.55|478.91|475.55|478.46|475.1|0
1646092830000|2022-03-01 00:00:30|478.82|475.46|478.37|475.01|478.82|475.46|478.37|475.01|0
1646092840000|2022-03-01 00:00:40|478.19|474.83|478.29|474.93|478.37|475.01|478.19|474.83|0
1646092850000|2022-03-01 00:00:50|478.37|475.01|478.37|475.01|478.37|475.01|478.37|475.01|0
1646092860000|2022-03-01 00:01:00|477.93|474.57|477.93|474.57|477.93|474.57|477.93|474.57|0
1646092870000|2022-03-01 00:01:10|477.84|474.48|479|475.64|479|475.64|477.84|474.48|0
1646092880000|2022-03-01 00:01:20|479.18|475.82|479.62|476.26|479.62|476.26|479.08|475.72|0
1646092890000|2022-03-01 00:01:30|479.44|476.08|479.62|476.26|479.8|476.44|479.44|476.08|0
1646092900000|2022-03-01 00:01:40|479.71|476.35|479.44|476.08|479.71|476.35|479.44|476.08|0
1646092910000|2022-03-01 00:01:50|479.26|475.9|479.08|475.72|479.26|475.9|479|475.64|0
1646092920000|2022-03-01 00:02:00|478.73|475.37|478.91|475.55|478.91|475.55|478.64|475.28|0
1646092930000|2022-03-01 00:02:10|478.82|475.46|478.82|475.46|478.82|475.46|478.82|475.46|0
1646092940000|2022-03-01 00:02:20|478.64|475.28|478.82|475.46|478.82|475.46|478.64|475.28|0
1646092950000|2022-03-01 00:02:30|478.91|475.55|478.64|475.28|478.91|475.55|478.64|475.28|0
1646092960000|2022-03-01 00:02:40|478.73|475.37|478.55|475.19|478.73|475.37|478.55|475.19|0
1646092980000|2022-03-01 00:03:00|478.37|475.01|478.37|475.01|478.46|475.1|478.37|475.01|0
1646093000000|2022-03-01 00:03:20|478.46|475.1|478.37|475.01|478.46|475.1|478.37|475.01|0
1646093010000|2022-03-01 00:03:30|478.19|474.83|478.82|475.46|478.82|475.46|478.19|474.83|0
1646093020000|2022-03-01 00:03:40|479.26|475.9|479.35|475.99|479.35|475.99|479.26|475.9|0
1646093030000|2022-03-01 00:03:50|479.26|475.9|478.9|475.54|479.26|475.9|478.9|475.54|0
1646093040000|2022-03-01 00:04:00|479.26|475.9|479.26|475.9|479.44|476.08|479.26|475.9|0
1646093050000|2022-03-01 00:04:10|479.44|476.08|479.44|476.08|479.44|476.08|479.44|476.08|0
1646093060000|2022-03-01 00:04:20|479.53|476.17|479.62|476.26|479.62|476.26|479.44|476.08|0
1646093070000|2022-03-01 00:04:30|479.79|476.43|479.79|476.43|479.79|476.43|479.79|476.43|0
1646093080000|2022-03-01 00:04:40|479.71|476.35|479.79|476.43|479.79|476.43|479.71|476.35|0
1646093090000|2022-03-01 00:04:50|479.71|476.35|479.79|476.43|479.79|476.43|479.71|476.35|0
1646093100000|2022-03-01 00:05:00|479.89|476.53|480.07|476.71|480.07|476.71|479.89|476.53|0
1646093110000|2022-03-01 00:05:10|480.15|476.79|480.6|477.24|480.6|477.24|480.15|476.79|0
1646093120000|2022-03-01 00:05:20|480.69|477.33|480.86|477.5|480.86|477.5|480.69|477.33|0
1646093130000|2022-03-01 00:05:30|480.78|477.42|480.86|477.5|480.86|477.5|480.78|477.42|0
1646093140000|2022-03-01 00:05:40|480.96|477.6|481.76|478.4|481.76|478.4|480.96|477.6|0
1646093150000|2022-03-01 00:05:50|481.67|478.31|481.67|478.31|481.67|478.31|481.58|478.22|0
1646093160000|2022-03-01 00:06:00|481.76|478.4|481.93|478.57|481.93|478.57|481.76|478.4|0
1646093170000|2022-03-01 00:06:10|481.85|478.49|482.03|478.67|482.11|478.75|481.85|478.49|0
1646093180000|2022-03-01 00:06:20|481.93|478.57|482.11|478.75|482.11|478.75|481.93|478.57|0
1646093190000|2022-03-01 00:06:30|481.76|478.4|480.69|477.33|481.76|478.4|480.69|477.33|0
1646093200000|2022-03-01 00:06:40|480.68|477.32|482.29|478.93|482.29|478.93|480.68|477.32|0
1646093210000|2022-03-01 00:06:50|482.38|479.02|482.47|479.11|482.47|479.11|482.38|479.02|0
1646093220000|2022-03-01 00:07:00|482.74|479.38|482.65|479.29|482.83|479.47|482.47|479.11|0
1646093230000|2022-03-01 00:07:10|482.29|478.93|482.47|479.11|482.47|479.11|482.11|478.75|0
1646093240000|2022-03-01 00:07:20|482.29|478.93|482.29|478.93|482.38|479.02|482.29|478.93|0
1646093250000|2022-03-01 00:07:30|482.11|478.75|482.38|479.02|482.38|479.02|482.11|478.75|0
1646093260000|2022-03-01 00:07:40|482.21|478.85|482.56|479.2|482.56|479.2|482.11|478.75|0
1646093270000|2022-03-01 00:07:50|482.47|479.11|482.74|479.38|482.74|479.38|482.47|479.11|0
1646093280000|2022-03-01 00:08:00|483.1|479.74|483.36|480|483.36|480|483.1|479.74|0
1646093290000|2022-03-01 00:08:10|483.18|479.82|483.01|479.65|483.18|479.82|482.92|479.56|0
1646093300000|2022-03-01 00:08:20|483.18|479.82|483.46|480.1|483.46|480.1|483.18|479.82|0
1646093310000|2022-03-01 00:08:30|483.54|480.18|483.1|479.74|483.54|480.18|483.1|479.74|0
1646093320000|2022-03-01 00:08:40|482.38|479.02|482.38|479.02|482.38|479.02|482.29|478.93|0
1646093330000|2022-03-01 00:08:50|482.29|478.93|482.29|478.93|482.38|479.02|482.29|478.93|0
1646093350000|2022-03-01 00:09:10|482.65|479.29|482.65|479.29|482.65|479.29|482.65|479.29|0
1646093360000|2022-03-01 00:09:20|482.74|479.38|482.83|479.47|482.83|479.47|482.74|479.38|0
1646093370000|2022-03-01 00:09:30|483.18|479.82|483.18|479.82|483.28|479.92|483.18|479.82|0
1646093380000|2022-03-01 00:09:40|483.28|479.92|483.63|480.27|483.63|480.27|483.18|479.82|0
1646093390000|2022-03-01 00:09:50|483.18|479.82|483.72|480.36|483.72|480.36|483.18|479.82|0
1646093400000|2022-03-01 00:10:00|483.46|480.1|483.36|480|483.54|480.18|483.36|480|0
1646093410000|2022-03-01 00:10:10|483.1|479.74|483.18|479.82|483.28|479.92|483.1|479.74|0
1646093420000|2022-03-01 00:10:20|483.36|480|483.28|479.92|483.54|480.18|483.28|479.92|0
1646093430000|2022-03-01 00:10:30|483.36|480|483|479.64|483.36|480|483|479.64|0
1646093440000|2022-03-01 00:10:40|483.18|479.82|483.1|479.74|483.18|479.82|483.1|479.74|0
1646093450000|2022-03-01 00:10:50|483|479.64|483.18|479.82|483.18|479.82|483|479.64|0
1646093470000|2022-03-01 00:11:10|483.1|479.74|483.18|479.82|483.18|479.82|483|479.64|0
1646093480000|2022-03-01 00:11:20|483|479.64|482.47|479.11|483|479.64|482.47|479.11|0
1646093490000|2022-03-01 00:11:30|482.11|478.75|482.47|479.11|482.47|479.11|482.11|478.75|0
1646093500000|2022-03-01 00:11:40|482.38|479.02|482.11|478.75|482.38|479.02|482.11|478.75|0
1646093510000|2022-03-01 00:11:50|482.2|478.84|482.47|479.11|482.47|479.11|482.2|478.84|0
1646093520000|2022-03-01 00:12:00|482.29|478.93|481.93|478.57|482.29|478.93|481.93|478.57|0
1646093530000|2022-03-01 00:12:10|482.02|478.66|482.11|478.75|482.11|478.75|482.02|478.66|0
1646093540000|2022-03-01 00:12:20|481.93|478.57|481.93|478.57|481.93|478.57|481.93|478.57|0
1646093550000|2022-03-01 00:12:30|482.11|478.75|481.57|478.21|482.11|478.75|481.57|478.21|0
1646093560000|2022-03-01 00:12:40|481.85|478.49|482.83|479.47|482.83|479.47|481.85|478.49|0
1646093570000|2022-03-01 00:12:50|482.82|479.46|482.82|479.46|482.82|479.46|482.82|479.46|0
1646093580000|2022-03-01 00:13:00|483|479.64|482.92|479.56|483|479.64|482.92|479.56|0
1646093590000|2022-03-01 00:13:10|483|479.64|483.18|479.82|483.18|479.82|483|479.64|0
1646093600000|2022-03-01 00:13:20|483|479.64|483|479.64|483|479.64|483|479.64|0
1646093610000|2022-03-01 00:13:30|482.47|479.11|482.65|479.29|482.65|479.29|482.38|479.02|0
1646093620000|2022-03-01 00:13:40|482.56|479.2|482.56|479.2|482.65|479.29|482.56|479.2|0
1646093630000|2022-03-01 00:13:50|482.2|478.84|482.02|478.66|482.2|478.84|482.02|478.66|0
1646093640000|2022-03-01 00:14:00|481.93|478.57|481.85|478.49|481.93|478.57|481.85|478.49|0
1646093650000|2022-03-01 00:14:10|482.02|478.66|482.11|478.75|482.11|478.75|481.93|478.57|0
1646093660000|2022-03-01 00:14:20|482.02|478.66|481.93|478.57|482.02|478.66|481.93|478.57|0
1646093670000|2022-03-01 00:14:30|481.85|478.49|481.57|478.21|481.85|478.49|481.57|478.21|0
1646093680000|2022-03-01 00:14:40|481.49|478.13|481.4|478.04|481.49|478.13|481.31|477.95|0
1646093690000|2022-03-01 00:14:50|481.04|477.68|481.4|478.04|481.4|478.04|481.04|477.68|0
1646093700000|2022-03-01 00:15:00|481.22|477.86|481.22|477.86|481.4|478.04|481.22|477.86|0
1646093710000|2022-03-01 00:15:10|481.04|477.68|481.04|477.68|481.04|477.68|481.04|477.68|0
1646093720000|2022-03-01 00:15:20|480.24|476.88|478.9|475.54|480.24|476.88|478.9|475.54|0
1646093730000|2022-03-01 00:15:30|478.99|475.63|479.08|475.72|479.17|475.81|478.9|475.54|0
1646093740000|2022-03-01 00:15:40|479.61|476.25|479.26|475.9|479.71|476.35|479.26|475.9|0
1646093750000|2022-03-01 00:15:50|480.15|476.79|479.26|475.9|480.15|476.79|479.26|475.9|0
1646093760000|2022-03-01 00:16:00|479.17|475.81|478.9|475.54|479.17|475.81|478.9|475.54|0
1646093770000|2022-03-01 00:16:10|479.08|475.72|479.97|476.61|479.97|476.61|479.08|475.72|0
1646093780000|2022-03-01 00:16:20|479.71|476.35|478.9|475.54|479.88|476.52|478.9|475.54|0
1646093790000|2022-03-01 00:16:30|479.08|475.72|479.17|475.81|479.26|475.9|479.08|475.72|0
1646093800000|2022-03-01 00:16:40|479.26|475.9|480.24|476.88|480.33|476.97|479.26|475.9|0
1646093810000|2022-03-01 00:16:50|480.15|476.79|480.15|476.79|480.15|476.79|479.97|476.61|0
1646093820000|2022-03-01 00:17:00|480.24|476.88|480.5|477.14|480.5|477.14|480.24|476.88|0
1646093830000|2022-03-01 00:17:10|480.6|477.24|480.5|477.14|480.77|477.41|480.5|477.14|0
1646093840000|2022-03-01 00:17:20|480.15|476.79|479.97|476.61|480.15|476.79|479.97|476.61|0
1646093850000|2022-03-01 00:17:30|480.15|476.79|479.61|476.25|480.15|476.79|479.61|476.25|0
1646093860000|2022-03-01 00:17:40|479.7|476.34|479.79|476.43|479.79|476.43|479.7|476.34|0
1646093870000|2022-03-01 00:17:50|479.88|476.52|479.7|476.34|479.88|476.52|479.61|476.25|0
1646093880000|2022-03-01 00:18:00|479.26|475.9|479.26|475.9|479.43|476.07|479.26|475.9|0
1646093890000|2022-03-01 00:18:10|479.43|476.07|479.26|475.9|479.43|476.07|479.26|475.9|0
1646093900000|2022-03-01 00:18:20|479.43|476.07|479.43|476.07|479.53|476.17|479.43|476.07|0
1646093910000|2022-03-01 00:18:30|479.35|475.99|479.35|475.99|479.35|475.99|479.26|475.9|0
1646093920000|2022-03-01 00:18:40|479.26|475.9|479.43|476.07|479.43|476.07|479.26|475.9|0
1646093930000|2022-03-01 00:18:50|479.53|476.17|479.43|476.07|479.53|476.17|479.43|476.07|0
1646093940000|2022-03-01 00:19:00|479.53|476.17|479.7|476.34|479.7|476.34|479.43|476.07|0
1646093950000|2022-03-01 00:19:10|479.97|476.61|480.06|476.7|480.06|476.7|479.97|476.61|0
1646093960000|2022-03-01 00:19:20|480.15|476.79|480.86|477.5|480.86|477.5|480.15|476.79|0
1646093970000|2022-03-01 00:19:30|480.77|477.41|480.42|477.06|480.86|477.5|480.42|477.06|0
1646093980000|2022-03-01 00:19:40|480.32|476.96|480.24|476.88|480.32|476.96|480.15|476.79|0
1646093990000|2022-03-01 00:19:50|480.15|476.79|479.97|476.61|480.15|476.79|479.97|476.61|0
1646094000000|2022-03-01 00:20:00|480.15|476.79|479.88|476.52|480.15|476.79|479.88|476.52|0
1646094010000|2022-03-01 00:20:10|480.06|476.7|480.15|476.79|480.24|476.88|480.06|476.7|0
1646094020000|2022-03-01 00:20:20|480.06|476.7|480.06|476.7|480.06|476.7|480.06|476.7|0
1646094030000|2022-03-01 00:20:30|479.97|476.61|479.97|476.61|479.97|476.61|479.7|476.34|0
1646094040000|2022-03-01 00:20:40|480.06|476.7|480.32|476.96|480.32|476.96|480.06|476.7|0
1646094050000|2022-03-01 00:20:50|480.77|477.41|480.68|477.32|480.86|477.5|480.68|477.32|0
1646094060000|2022-03-01 00:21:00|480.42|477.06|480.59|477.23|480.59|477.23|480.42|477.06|0
1646094070000|2022-03-01 00:21:10|480.42|477.06|479.97|476.61|480.42|477.06|479.97|476.61|0
1646094080000|2022-03-01 00:21:20|480.42|477.06|480.59|477.23|480.59|477.23|480.42|477.06|0
1646094090000|2022-03-01 00:21:30|480.68|477.32|481.04|477.68|481.04|477.68|480.68|477.32|0
1646094100000|2022-03-01 00:21:40|481.21|477.85|480.68|477.32|481.21|477.85|480.68|477.32|0
1646094110000|2022-03-01 00:21:50|480.77|477.41|480.77|477.41|480.86|477.5|480.77|477.41|0
1646094120000|2022-03-01 00:22:00|480.68|477.32|480.24|476.88|480.68|477.32|480.14|476.78|0
1646094130000|2022-03-01 00:22:10|480.14|476.78|480.24|476.88|480.24|476.88|480.14|476.78|0
1646094140000|2022-03-01 00:22:20|480.14|476.78|480.14|476.78|480.14|476.78|480.14|476.78|0
1646094150000|2022-03-01 00:22:30|480.42|477.06|480.32|476.96|480.42|477.06|480.32|476.96|0
1646094160000|2022-03-01 00:22:40|480.14|476.78|480.14|476.78|480.14|476.78|480.06|476.7|0
1646094170000|2022-03-01 00:22:50|480.24|476.88|480.42|477.06|480.5|477.14|480.24|476.88|0
1646094180000|2022-03-01 00:23:00|480.95|477.59|481.04|477.68|481.04|477.68|480.86|477.5|0
1646094190000|2022-03-01 00:23:10|481.13|477.77|481.49|478.13|481.49|478.13|481.13|477.77|0
1646094200000|2022-03-01 00:23:20|481.93|478.57|482.38|479.02|482.38|479.02|481.93|478.57|0
1646094210000|2022-03-01 00:23:30|482.02|478.66|482.2|478.84|482.29|478.93|482.02|478.66|0
1646094220000|2022-03-01 00:23:40|481.84|478.48|481.84|478.48|481.93|478.57|481.75|478.39|0
1646094230000|2022-03-01 00:23:50|481.57|478.21|481.66|478.3|481.75|478.39|481.57|478.21|0
1646094240000|2022-03-01 00:24:00|481.57|478.21|481.93|478.57|481.93|478.57|481.57|478.21|0
1646094250000|2022-03-01 00:24:10|481.75|478.39|481.39|478.03|481.75|478.39|481.39|478.03|0
1646094260000|2022-03-01 00:24:20|481.57|478.21|481.57|478.21|481.57|478.21|481.57|478.21|0
1646094270000|2022-03-01 00:24:30|481.31|477.95|481.21|477.85|481.31|477.95|481.21|477.85|0
1646094280000|2022-03-01 00:24:40|481.39|478.03|481.57|478.21|481.66|478.3|481.39|478.03|0
1646094290000|2022-03-01 00:24:50|481.48|478.12|481.48|478.12|481.57|478.21|481.48|478.12|0
1646094300000|2022-03-01 00:25:00|481.75|478.39|481.84|478.48|481.84|478.48|481.75|478.39|0
1646094310000|2022-03-01 00:25:10|481.48|478.12|481.75|478.39|481.84|478.48|481.48|478.12|0
1646094320000|2022-03-01 00:25:20|481.84|478.48|481.75|478.39|481.84|478.48|481.75|478.39|0
1646094330000|2022-03-01 00:25:30|481.84|478.48|481.39|478.03|481.84|478.48|481.39|478.03|0
1646094340000|2022-03-01 00:25:40|481.13|477.77|481.13|477.77|481.13|477.77|481.13|477.77|0
1646094350000|2022-03-01 00:25:50|481.21|477.85|481.48|478.12|481.48|478.12|481.21|477.85|0
1646094360000|2022-03-01 00:26:00|481.57|478.21|481.03|477.67|481.66|478.3|481.03|477.67|0
1646094370000|2022-03-01 00:26:10|480.68|477.32|480.41|477.05|480.68|477.32|480.41|477.05|0
1646094380000|2022-03-01 00:26:20|480.86|477.5|480.59|477.23|480.86|477.5|480.59|477.23|0
1646094390000|2022-03-01 00:26:30|480.68|477.32|480.86|477.5|481.03|477.67|480.68|477.32|0
1646094400000|2022-03-01 00:26:40|480.77|477.41|481.03|477.67|481.03|477.67|480.77|477.41|0
1646094410000|2022-03-01 00:26:50|480.95|477.59|480.68|477.32|480.95|477.59|480.59|477.23|0
1646094420000|2022-03-01 00:27:00|480.5|477.14|480.41|477.05|480.68|477.32|480.41|477.05|0
1646094430000|2022-03-01 00:27:10|480.68|477.32|480.86|477.5|480.86|477.5|480.59|477.23|0
1646094440000|2022-03-01 00:27:20|480.77|477.41|480.95|477.59|480.95|477.59|480.77|477.41|0
1646094450000|2022-03-01 00:27:30|480.86|477.5|480.77|477.41|480.86|477.5|480.77|477.41|0
1646094470000|2022-03-01 00:27:50|480.5|477.14|480.5|477.14|480.5|477.14|480.32|476.96|0
1646094480000|2022-03-01 00:28:00|480.41|477.05|480.32|476.96|480.41|477.05|480.32|476.96|0
1646094490000|2022-03-01 00:28:10|480.24|476.88|480.32|476.96|480.32|476.96|480.24|476.88|0
1646094500000|2022-03-01 00:28:20|480.59|477.23|480.59|477.23|480.77|477.41|480.59|477.23|0
1646094510000|2022-03-01 00:28:30|480.68|477.32|480.77|477.41|480.77|477.41|480.68|477.32|0
1646094520000|2022-03-01 00:28:40|481.13|477.77|480.86|477.5|481.13|477.77|480.86|477.5|0
1646094540000|2022-03-01 00:29:00|481.03|477.67|480.68|477.32|481.03|477.67|480.68|477.32|0
1646094550000|2022-03-01 00:29:10|480.59|477.23|480.41|477.05|480.59|477.23|480.41|477.05|0
1646094560000|2022-03-01 00:29:20|480.5|477.14|480.68|477.32|480.68|477.32|480.5|477.14|0
1646094590000|2022-03-01 00:29:50|480.32|476.96|480.32|476.96|480.32|476.96|480.32|476.96|0
1646094600000|2022-03-01 00:30:00|480.41|477.05|480.14|476.78|480.41|477.05|480.14|476.78|0
1646094610000|2022-03-01 00:30:10|480.23|476.87|480.06|476.7|480.32|476.96|480.06|476.7|0
1646094620000|2022-03-01 00:30:20|479.96|476.6|479.96|476.6|479.96|476.6|479.79|476.43|0
1646094630000|2022-03-01 00:30:30|480.32|476.96|480.86|477.5|480.86|477.5|480.32|476.96|0
1646094640000|2022-03-01 00:30:40|481.21|477.85|481.93|478.57|481.93|478.57|481.21|477.85|0
1646094650000|2022-03-01 00:30:50|482.02|478.66|481.93|478.57|482.02|478.66|481.93|478.57|0
1646094660000|2022-03-01 00:31:00|482.1|478.74|482.1|478.74|482.2|478.84|482.02|478.66|0
1646094670000|2022-03-01 00:31:10|482.28|478.92|482.55|479.19|482.55|479.19|482.28|478.92|0
1646094680000|2022-03-01 00:31:20|482.64|479.28|482.28|478.92|482.64|479.28|482.28|478.92|0
1646094690000|2022-03-01 00:31:30|482.1|478.74|482.1|478.74|482.1|478.74|482.02|478.66|0
1646094700000|2022-03-01 00:31:40|481.93|478.57|482.1|478.74|482.1|478.74|481.93|478.57|0
1646094720000|2022-03-01 00:32:00|482.02|478.66|482.46|479.1|482.46|479.1|482.02|478.66|0
1646094730000|2022-03-01 00:32:10|482.28|478.92|482.02|478.66|482.28|478.92|482.02|478.66|0
1646094740000|2022-03-01 00:32:20|481.93|478.57|481.93|478.57|481.93|478.57|481.93|478.57|0
1646094750000|2022-03-01 00:32:30|481.75|478.39|481.75|478.39|481.93|478.57|481.75|478.39|0
1646094760000|2022-03-01 00:32:40|481.57|478.21|481.66|478.3|481.75|478.39|481.57|478.21|0
1646094770000|2022-03-01 00:32:50|481.92|478.56|482.1|478.74|482.1|478.74|481.92|478.56|0
1646094780000|2022-03-01 00:33:00|481.84|478.48|481.75|478.39|481.84|478.48|481.75|478.39|0
1646094790000|2022-03-01 00:33:10|481.57|478.21|481.48|478.12|481.57|478.21|481.48|478.12|0
1646094800000|2022-03-01 00:33:20|481.39|478.03|481.66|478.3|481.66|478.3|481.39|478.03|0
1646094810000|2022-03-01 00:33:30|481.57|478.21|481.75|478.39|481.75|478.39|481.57|478.21|0
1646094820000|2022-03-01 00:33:40|481.66|478.3|482.1|478.74|482.1|478.74|481.66|478.3|0
1646094830000|2022-03-01 00:33:50|482.46|479.1|482.55|479.19|482.55|479.19|482.46|479.1|0
1646094840000|2022-03-01 00:34:00|482.46|479.1|482.64|479.28|482.64|479.28|482.46|479.1|0
1646094850000|2022-03-01 00:34:10|482.55|479.19|482.64|479.28|482.64|479.28|482.55|479.19|0
1646094860000|2022-03-01 00:34:20|482.55|479.19|482.64|479.28|482.64|479.28|482.46|479.1|0
1646094870000|2022-03-01 00:34:30|482.37|479.01|482.1|478.74|482.37|479.01|482.02|478.66|0
1646094880000|2022-03-01 00:34:40|482.28|478.92|482.28|478.92|482.37|479.01|482.28|478.92|0
1646094890000|2022-03-01 00:34:50|482.1|478.74|482.2|478.84|482.2|478.84|482.1|478.74|0
1646094900000|2022-03-01 00:35:00|482.02|478.66|481.92|478.56|482.02|478.66|481.92|478.56|0
1646094910000|2022-03-01 00:35:10|481.75|478.39|481.92|478.56|481.92|478.56|481.75|478.39|0
1646094920000|2022-03-01 00:35:20|481.75|478.39|481.84|478.48|481.84|478.48|481.75|478.39|0
1646094930000|2022-03-01 00:35:30|481.92|478.56|482.28|478.92|482.28|478.92|481.92|478.56|0
1646094940000|2022-03-01 00:35:40|482.46|479.1|482.46|479.1|482.46|479.1|482.46|479.1|0
1646094950000|2022-03-01 00:35:50|482.28|478.92|482.37|479.01|482.37|479.01|482.28|478.92|0
1646094960000|2022-03-01 00:36:00|482.28|478.92|482.37|479.01|482.46|479.1|482.28|478.92|0
1646094970000|2022-03-01 00:36:10|482.46|479.1|482.46|479.1|482.46|479.1|482.46|479.1|0
1646094980000|2022-03-01 00:36:20|482.55|479.19|482.46|479.1|482.55|479.19|482.46|479.1|0
1646094990000|2022-03-01 00:36:30|482.73|479.37|482.64|479.28|482.73|479.37|482.64|479.28|0
1646095000000|2022-03-01 00:36:40|482.55|479.19|482.46|479.1|482.55|479.19|482.46|479.1|0
1646095010000|2022-03-01 00:36:50|482.82|479.46|482.73|479.37|482.82|479.46|482.73|479.37|0
1646095020000|2022-03-01 00:37:00|482.82|479.46|483|479.64|483|479.64|482.82|479.46|0
1646095040000|2022-03-01 00:37:20|482.82|479.46|483|479.64|483|479.64|482.64|479.28|0
1646095050000|2022-03-01 00:37:30|482.82|479.46|482.73|479.37|482.82|479.46|482.73|479.37|0
1646095060000|2022-03-01 00:37:40|482.82|479.46|482.82|479.46|483|479.64|482.82|479.46|0
1646095080000|2022-03-01 00:38:00|482.64|479.28|482.28|478.92|482.64|479.28|482.1|478.74|0
1646095090000|2022-03-01 00:38:10|482.46|479.1|482.82|479.46|482.82|479.46|482.46|479.1|0
1646095100000|2022-03-01 00:38:20|482.73|479.37|482.37|479.01|482.73|479.37|482.37|479.01|0
1646095110000|2022-03-01 00:38:30|482.28|478.92|481.57|478.21|482.28|478.92|481.57|478.21|0
1646095120000|2022-03-01 00:38:40|481.39|478.03|481.57|478.21|481.57|478.21|481.39|478.03|0
1646095130000|2022-03-01 00:38:50|481.92|478.56|482.28|478.92|482.28|478.92|481.92|478.56|0
1646095140000|2022-03-01 00:39:00|482.1|478.74|482.1|478.74|482.1|478.74|482.1|478.74|0
1646095150000|2022-03-01 00:39:10|482.28|478.92|481.92|478.56|482.28|478.92|481.92|478.56|0
1646095160000|2022-03-01 00:39:20|482.1|478.74|482.19|478.83|482.19|478.83|481.92|478.56|0
1646095170000|2022-03-01 00:39:30|482.1|478.74|482.28|478.92|482.28|478.92|482.1|478.74|0
1646095180000|2022-03-01 00:39:40|482.46|479.1|482.99|479.63|482.99|479.63|482.46|479.1|0
1646095190000|2022-03-01 00:39:50|483.27|479.91|482.82|479.46|483.27|479.91|482.64|479.28|0
1646095200000|2022-03-01 00:40:00|482.64|479.28|482.28|478.92|482.64|479.28|482.28|478.92|0
1646095210000|2022-03-01 00:40:10|482.46|479.1|482.55|479.19|482.55|479.19|482.46|479.1|0
1646095220000|2022-03-01 00:40:20|482.82|479.46|482.55|479.19|482.82|479.46|482.55|479.19|0
1646095230000|2022-03-01 00:40:30|482.64|479.28|482.55|479.19|482.64|479.28|482.55|479.19|0
1646095240000|2022-03-01 00:40:40|482.46|479.1|482.28|478.92|482.46|479.1|482.28|478.92|0
1646095260000|2022-03-01 00:41:00|482.19|478.83|482.28|478.92|482.28|478.92|482.1|478.74|0
1646095270000|2022-03-01 00:41:10|482.1|478.74|481.92|478.56|482.1|478.74|481.92|478.56|0
1646095280000|2022-03-01 00:41:20|481.84|478.48|481.56|478.2|481.84|478.48|481.56|478.2|0
1646095290000|2022-03-01 00:41:30|481.39|478.03|481.21|477.85|481.39|478.03|481.21|477.85|0
1646095310000|2022-03-01 00:41:50|481.56|478.2|481.92|478.56|481.92|478.56|481.56|478.2|0
1646095320000|2022-03-01 00:42:00|481.74|478.38|482.19|478.83|482.19|478.83|481.74|478.38|0
1646095330000|2022-03-01 00:42:10|482.1|478.74|482.01|478.65|482.1|478.74|482.01|478.65|0
1646095340000|2022-03-01 00:42:20|482.1|478.74|481.74|478.38|482.1|478.74|481.74|478.38|0
1646095350000|2022-03-01 00:42:30|481.84|478.48|481.74|478.38|481.84|478.48|481.74|478.38|0
1646095360000|2022-03-01 00:42:40|481.84|478.48|481.74|478.38|481.84|478.48|481.74|478.38|0
1646095370000|2022-03-01 00:42:50|481.92|478.56|481.56|478.2|481.92|478.56|481.56|478.2|0
1646095380000|2022-03-01 00:43:00|482.01|478.65|482.73|479.37|482.73|479.37|482.01|478.65|0
1646095390000|2022-03-01 00:43:10|483.17|479.81|482.73|479.37|483.35|479.99|482.73|479.37|0
1646095400000|2022-03-01 00:43:20|482.81|479.45|482.81|479.45|482.99|479.63|482.81|479.45|0
1646095410000|2022-03-01 00:43:30|483.53|480.17|483.71|480.35|483.71|480.35|483.35|479.99|0
1646095420000|2022-03-01 00:43:40|483.8|480.44|484.25|480.89|484.25|480.89|483.8|480.44|0
1646095430000|2022-03-01 00:43:50|484.07|480.71|484.25|480.89|484.25|480.89|484.07|480.71|0
1646095440000|2022-03-01 00:44:00|484.07|480.71|484.07|480.71|484.07|480.71|484.07|480.71|0
1646095450000|2022-03-01 00:44:10|483.71|480.35|483.53|480.17|483.71|480.35|483.35|479.99|0
1646095460000|2022-03-01 00:44:20|483.44|480.08|483.71|480.35|483.71|480.35|483.44|480.08|0
1646095470000|2022-03-01 00:44:30|483.8|480.44|483.35|479.99|483.8|480.44|483.35|479.99|0
1646095480000|2022-03-01 00:44:40|483.71|480.35|483.71|480.35|483.71|480.35|483.62|480.26|0
1646095490000|2022-03-01 00:44:50|483.89|480.53|483.71|480.35|483.89|480.53|483.71|480.35|0
1646095500000|2022-03-01 00:45:00|483.62|480.26|483.8|480.44|483.8|480.44|483.62|480.26|0
1646095510000|2022-03-01 00:45:10|483.89|480.53|483.89|480.53|484.07|480.71|483.89|480.53|0
1646095520000|2022-03-01 00:45:20|483.71|480.35|483.71|480.35|483.71|480.35|483.71|480.35|0
1646095530000|2022-03-01 00:45:30|483.8|480.44|484.07|480.71|484.07|480.71|483.8|480.44|0
1646095540000|2022-03-01 00:45:40|484.42|481.06|484.6|481.24|484.6|481.24|484.42|481.06|0
1646095550000|2022-03-01 00:45:50|484.24|480.88|484.34|480.98|484.34|480.98|484.24|480.88|0
1646095560000|2022-03-01 00:46:00|484.24|480.88|483.44|480.08|484.24|480.88|483.44|480.08|0
1646095570000|2022-03-01 00:46:10|483.53|480.17|483.89|480.53|483.98|480.62|483.53|480.17|0
1646095580000|2022-03-01 00:46:20|484.07|480.71|484.07|480.71|484.07|480.71|483.98|480.62|0
1646095590000|2022-03-01 00:46:30|484.24|480.88|485.14|481.78|485.14|481.78|484.24|480.88|0
1646095600000|2022-03-01 00:46:40|485.32|481.96|485.86|482.5|485.86|482.5|485.32|481.96|0
1646095610000|2022-03-01 00:46:50|485.77|482.41|485.86|482.5|485.86|482.5|485.68|482.32|0
1646095620000|2022-03-01 00:47:00|485.68|482.32|485.86|482.5|485.86|482.5|485.68|482.32|0
1646095630000|2022-03-01 00:47:10|485.77|482.41|485.68|482.32|485.86|482.5|485.68|482.32|0
1646095640000|2022-03-01 00:47:20|485.86|482.5|486.4|483.04|486.4|483.04|485.86|482.5|0
1646095650000|2022-03-01 00:47:30|486.22|482.86|487.11|483.75|487.11|483.75|486.22|482.86|0
1646095660000|2022-03-01 00:47:40|486.93|483.57|486.93|483.57|486.93|483.57|486.93|483.57|0
1646095670000|2022-03-01 00:47:50|487.29|483.93|487.29|483.93|487.29|483.93|487.29|483.93|0
1646095680000|2022-03-01 00:48:00|487.65|484.29|487.47|484.11|487.65|484.29|487.47|484.11|0
1646095690000|2022-03-01 00:48:10|487.65|484.29|487.65|484.29|487.65|484.29|487.47|484.11|0
1646095700000|2022-03-01 00:48:20|487.75|484.39|487.11|483.75|487.75|484.39|487.11|483.75|0
1646095710000|2022-03-01 00:48:30|486.93|483.57|486.75|483.39|486.93|483.57|486.57|483.21|0
1646095720000|2022-03-01 00:48:40|486.93|483.57|486.85|483.49|486.93|483.57|486.85|483.49|0
1646095730000|2022-03-01 00:48:50|487.29|483.93|487.65|484.29|487.65|484.29|487.29|483.93|0
1646095740000|2022-03-01 00:49:00|487.83|484.47|488.01|484.65|488.01|484.65|487.83|484.47|0
1646095750000|2022-03-01 00:49:10|487.92|484.56|488.19|484.83|488.19|484.83|487.83|484.47|0
1646095760000|2022-03-01 00:49:20|488.73|485.37|488.73|485.37|488.73|485.37|488.55|485.19|0
1646095770000|2022-03-01 00:49:30|489.09|485.73|488.73|485.37|489.09|485.73|488.73|485.37|0
1646095780000|2022-03-01 00:49:40|489.63|486.27|490.17|486.81|490.17|486.81|489.63|486.27|0
1646095790000|2022-03-01 00:49:50|490.53|487.17|489.9|486.54|490.53|487.17|489.9|486.54|0
1646095800000|2022-03-01 00:50:00|489.99|486.63|489.27|485.91|489.99|486.63|489.27|485.91|0
1646095810000|2022-03-01 00:50:10|489.09|485.73|489.45|486.09|489.45|486.09|489.09|485.73|0
1646095820000|2022-03-01 00:50:20|489.36|486|489.27|485.91|489.36|486|489.27|485.91|0
1646095830000|2022-03-01 00:50:30|489.45|486.09|489.45|486.09|489.63|486.27|489.45|486.09|0
1646095840000|2022-03-01 00:50:40|489.09|485.73|488.91|485.55|489.09|485.73|488.73|485.37|0
1646095850000|2022-03-01 00:50:50|489.09|485.73|488.55|485.19|489.09|485.73|488.55|485.19|0
1646095860000|2022-03-01 00:51:00|489.27|485.91|488.73|485.37|489.27|485.91|488.73|485.37|0
1646095870000|2022-03-01 00:51:10|488.55|485.19|488.55|485.19|488.55|485.19|488.55|485.19|0
1646095880000|2022-03-01 00:51:20|488.64|485.28|488.46|485.1|488.64|485.28|488.46|485.1|0
1646095890000|2022-03-01 00:51:30|488.37|485.01|487.47|484.11|488.37|485.01|487.47|484.11|0
1646095900000|2022-03-01 00:51:40|487.11|483.75|487.47|484.11|487.47|484.11|487.11|483.75|0
1646095910000|2022-03-01 00:51:50|487.65|484.29|487.92|484.56|487.92|484.56|487.56|484.2|0
1646095920000|2022-03-01 00:52:00|487.83|484.47|486.93|483.57|487.83|484.47|486.93|483.57|0
1646095930000|2022-03-01 00:52:10|486.75|483.39|486.93|483.57|487.11|483.75|486.75|483.39|0
1646095940000|2022-03-01 00:52:20|487.47|484.11|487.65|484.29|487.65|484.29|487.38|484.02|0
1646095950000|2022-03-01 00:52:30|487.83|484.47|487.74|484.38|487.83|484.47|487.74|484.38|0
1646095960000|2022-03-01 00:52:40|487.65|484.29|487.83|484.47|487.83|484.47|487.65|484.29|0
1646095970000|2022-03-01 00:52:50|487.29|483.93|487.2|483.84|487.29|483.93|487.11|483.75|0
1646095980000|2022-03-01 00:53:00|486.93|483.57|486.93|483.57|486.93|483.57|486.93|483.57|0
1646095990000|2022-03-01 00:53:10|487.11|483.75|487.03|483.67|487.11|483.75|487.03|483.67|0
1646096000000|2022-03-01 00:53:20|487.11|483.75|487.11|483.75|487.29|483.93|487.11|483.75|0
1646096010000|2022-03-01 00:53:30|487.29|483.93|487.74|484.38|487.74|484.38|487.29|483.93|0
1646096020000|2022-03-01 00:53:40|488.1|484.74|488.01|484.65|488.28|484.92|488.01|484.65|0
1646096030000|2022-03-01 00:53:50|487.83|484.47|488.01|484.65|488.28|484.92|487.83|484.47|0
1646096040000|2022-03-01 00:54:00|488.1|484.74|487.65|484.29|488.1|484.74|487.65|484.29|0
1646096050000|2022-03-01 00:54:10|487.47|484.11|487.11|483.75|487.74|484.38|487.11|483.75|0
1646096060000|2022-03-01 00:54:20|486.93|483.57|487.11|483.75|487.11|483.75|486.93|483.57|0
1646096070000|2022-03-01 00:54:30|486.93|483.57|486.39|483.03|486.93|483.57|486.39|483.03|0
1646096080000|2022-03-01 00:54:40|486.57|483.21|487.11|483.75|487.11|483.75|486.49|483.13|0
1646096090000|2022-03-01 00:54:50|486.93|483.57|487.11|483.75|487.11|483.75|486.93|483.57|0
1646096100000|2022-03-01 00:55:00|486.93|483.57|487.2|483.84|487.2|483.84|486.93|483.57|0
1646096110000|2022-03-01 00:55:10|486.57|483.21|486.39|483.03|486.75|483.39|486.39|483.03|0
1646096120000|2022-03-01 00:55:20|486.31|482.95|485.85|482.49|486.39|483.03|485.85|482.49|0
1646096130000|2022-03-01 00:55:30|486.39|483.03|486.21|482.85|486.39|483.03|486.21|482.85|0
1646096140000|2022-03-01 00:55:40|486.39|483.03|486.21|482.85|486.39|483.03|486.21|482.85|0
1646096150000|2022-03-01 00:55:50|486.03|482.67|486.57|483.21|486.57|483.21|486.03|482.67|0
1646096160000|2022-03-01 00:56:00|485.85|482.49|485.85|482.49|486.03|482.67|485.85|482.49|0
1646096170000|2022-03-01 00:56:10|485.5|482.14|485.67|482.31|485.67|482.31|485.5|482.14|0
1646096180000|2022-03-01 00:56:20|485.85|482.49|486.21|482.85|486.21|482.85|485.85|482.49|0
1646096190000|2022-03-01 00:56:30|485.85|482.49|486.03|482.67|486.03|482.67|485.85|482.49|0
1646096200000|2022-03-01 00:56:40|486.21|482.85|485.85|482.49|486.21|482.85|485.85|482.49|0
1646096210000|2022-03-01 00:56:50|485.5|482.14|485.41|482.05|485.5|482.14|485.32|481.96|0
1646096220000|2022-03-01 00:57:00|485.32|481.96|485.14|481.78|485.49|482.13|485.14|481.78|0
1646096230000|2022-03-01 00:57:10|485.32|481.96|485.85|482.49|485.85|482.49|485.32|481.96|0
1646096240000|2022-03-01 00:57:20|485.49|482.13|485.49|482.13|485.49|482.13|485.32|481.96|0
1646096250000|2022-03-01 00:57:30|485.77|482.41|485.85|482.49|485.95|482.59|485.77|482.41|0
1646096260000|2022-03-01 00:57:40|485.77|482.41|485.85|482.49|485.85|482.49|485.67|482.31|0
1646096270000|2022-03-01 00:57:50|485.59|482.23|485.49|482.13|485.59|482.23|485.49|482.13|0
1646096280000|2022-03-01 00:58:00|485.14|481.78|485.49|482.13|485.59|482.23|485.14|481.78|0
1646096290000|2022-03-01 00:58:10|485.32|481.96|485.41|482.05|485.49|482.13|485.32|481.96|0
1646096300000|2022-03-01 00:58:20|485.85|482.49|485.95|482.59|486.13|482.77|485.85|482.49|0
1646096310000|2022-03-01 00:58:30|486.03|482.67|486.48|483.12|486.48|483.12|486.03|482.67|0
1646096320000|2022-03-01 00:58:40|485.95|482.59|485.77|482.41|485.95|482.59|485.67|482.31|0
1646096330000|2022-03-01 00:58:50|485.85|482.49|485.67|482.31|485.85|482.49|485.67|482.31|0
1646096340000|2022-03-01 00:59:00|485.77|482.41|485.67|482.31|485.85|482.49|485.67|482.31|0
1646096350000|2022-03-01 00:59:10|485.77|482.41|485.41|482.05|485.77|482.41|485.41|482.05|0
1646096360000|2022-03-01 00:59:20|485.31|481.95|485.31|481.95|485.49|482.13|485.31|481.95|0
1646096370000|2022-03-01 00:59:30|484.96|481.6|484.96|481.6|485.14|481.78|484.96|481.6|0
1646096380000|2022-03-01 00:59:40|485.05|481.69|485.49|482.13|485.49|482.13|485.05|481.69|0
1646096390000|2022-03-01 00:59:50|485.31|481.95|485.67|482.31|485.67|482.31|485.31|481.95|0
1646096400000|2022-03-01 01:00:00|485.59|482.23|485.31|481.95|485.59|482.23|485.14|481.78|0
1646096410000|2022-03-01 01:00:10|485.59|482.23|485.59|482.23|485.67|482.31|485.59|482.23|0
1646096420000|2022-03-01 01:00:20|485.31|481.95|484.96|481.6|485.49|482.13|484.96|481.6|0
1646096430000|2022-03-01 01:00:30|485.31|481.95|486.21|482.85|486.21|482.85|485.31|481.95|0
1646096440000|2022-03-01 01:00:40|486.57|483.21|486.93|483.57|487.02|483.66|486.57|483.21|0
1646096450000|2022-03-01 01:00:50|486.75|483.39|486.12|482.76|486.75|483.39|486.12|482.76|0
1646096460000|2022-03-01 01:01:00|485.67|482.31|485.49|482.13|485.67|482.31|485.49|482.13|0
1646096470000|2022-03-01 01:01:10|485.14|481.78|484.6|481.24|485.14|481.78|484.6|481.24|0
1646096480000|2022-03-01 01:01:20|484.42|481.06|484.6|481.24|484.6|481.24|484.42|481.06|0
1646096490000|2022-03-01 01:01:30|484.42|481.06|484.96|481.6|484.96|481.6|484.42|481.06|0
1646096500000|2022-03-01 01:01:40|484.87|481.51|485.13|481.77|485.13|481.77|484.87|481.51|0
1646096510000|2022-03-01 01:01:50|484.96|481.6|484.96|481.6|484.96|481.6|484.78|481.42|0
1646096520000|2022-03-01 01:02:00|484.6|481.24|485.13|481.77|485.13|481.77|484.6|481.24|0
1646096530000|2022-03-01 01:02:10|485.49|482.13|485.05|481.69|485.49|482.13|485.05|481.69|0
1646096540000|2022-03-01 01:02:20|485.13|481.77|485.49|482.13|485.67|482.31|485.13|481.77|0
1646096550000|2022-03-01 01:02:30|485.41|482.05|485.23|481.87|485.41|482.05|485.23|481.87|0
1646096560000|2022-03-01 01:02:40|485.31|481.95|485.49|482.13|485.67|482.31|485.31|481.95|0
1646096570000|2022-03-01 01:02:50|485.59|482.23|485.67|482.31|485.67|482.31|485.59|482.23|0
1646096580000|2022-03-01 01:03:00|485.59|482.23|485.49|482.13|485.59|482.23|485.31|481.95|0
1646096590000|2022-03-01 01:03:10|485.67|482.31|485.59|482.23|485.67|482.31|485.31|481.95|0
1646096600000|2022-03-01 01:03:20|485.67|482.31|485.05|481.69|485.67|482.31|485.05|481.69|0
1646096610000|2022-03-01 01:03:30|485.31|481.95|485.13|481.77|485.31|481.95|485.13|481.77|0
1646096620000|2022-03-01 01:03:40|485.31|481.95|485.31|481.95|485.31|481.95|485.31|481.95|0
1646096630000|2022-03-01 01:03:50|485.13|481.77|484.95|481.59|485.13|481.77|484.95|481.59|0
1646096640000|2022-03-01 01:04:00|484.69|481.33|484.69|481.33|484.69|481.33|484.69|481.33|0
1646096650000|2022-03-01 01:04:10|484.78|481.42|487.11|483.75|487.11|483.75|484.78|481.42|0
1646096660000|2022-03-01 01:04:20|487.47|484.11|487.83|484.47|487.83|484.47|487.47|484.11|0
1646096670000|2022-03-01 01:04:30|488.01|484.65|487.2|483.84|488.01|484.65|487.2|483.84|0
1646096680000|2022-03-01 01:04:40|486.57|483.21|486.21|482.85|486.66|483.3|486.21|482.85|0
1646096690000|2022-03-01 01:04:50|486.03|482.67|485.94|482.58|486.03|482.67|485.94|482.58|0
1646096700000|2022-03-01 01:05:00|485.85|482.49|485.76|482.4|485.85|482.49|485.76|482.4|0
1646096710000|2022-03-01 01:05:10|485.59|482.23|485.85|482.49|485.85|482.49|485.59|482.23|0
1646096720000|2022-03-01 01:05:20|485.67|482.31|485.85|482.49|485.85|482.49|485.67|482.31|0
1646096730000|2022-03-01 01:05:30|486.57|483.21|486.39|483.03|486.57|483.21|486.21|482.85|0
1646096740000|2022-03-01 01:05:40|486.21|482.85|485.94|482.58|486.21|482.85|485.85|482.49|0
1646096750000|2022-03-01 01:05:50|485.85|482.49|485.59|482.23|485.85|482.49|485.59|482.23|0
1646096760000|2022-03-01 01:06:00|485.49|482.13|485.67|482.31|485.67|482.31|485.49|482.13|0
1646096770000|2022-03-01 01:06:10|485.59|482.23|485.67|482.31|485.67|482.31|485.49|482.13|0
1646096780000|2022-03-01 01:06:20|485.49|482.13|485.49|482.13|485.49|482.13|485.49|482.13|0
1646096790000|2022-03-01 01:06:30|485.67|482.31|485.67|482.31|485.67|482.31|485.67|482.31|0
1646096800000|2022-03-01 01:06:40|485.58|482.22|485.58|482.22|485.58|482.22|485.58|482.22|0
1646096810000|2022-03-01 01:06:50|485.49|482.13|485.13|481.77|485.49|482.13|485.05|481.69|0
1646096820000|2022-03-01 01:07:00|485.05|481.69|485.05|481.69|485.05|481.69|485.05|481.69|0
1646096830000|2022-03-01 01:07:10|485.13|481.77|484.95|481.59|485.13|481.77|484.95|481.59|0
1646096840000|2022-03-01 01:07:20|484.06|480.7|483.88|480.52|484.06|480.7|483.34|479.98|0
1646096850000|2022-03-01 01:07:30|483.79|480.43|483.7|480.34|483.79|480.43|483.7|480.34|0
1646096860000|2022-03-01 01:07:40|483.88|480.52|483.7|480.34|483.88|480.52|483.7|480.34|0
1646096870000|2022-03-01 01:07:50|483.52|480.16|483.52|480.16|483.52|480.16|483.52|480.16|0
1646096880000|2022-03-01 01:08:00|483.34|479.98|483.16|479.8|483.34|479.98|483.16|479.8|0
1646096890000|2022-03-01 01:08:10|483.34|479.98|482.98|479.62|483.34|479.98|482.98|479.62|0
1646096900000|2022-03-01 01:08:20|483.16|479.8|482.98|479.62|483.16|479.8|482.98|479.62|0
1646096910000|2022-03-01 01:08:30|482.81|479.45|482.81|479.45|482.9|479.54|482.81|479.45|0
1646096920000|2022-03-01 01:08:40|483.44|480.08|483.7|480.34|483.7|480.34|483.34|479.98|0
1646096930000|2022-03-01 01:08:50|483.61|480.25|483.52|480.16|483.7|480.34|483.52|480.16|0
1646096940000|2022-03-01 01:09:00|483.34|479.98|483.34|479.98|483.34|479.98|483.34|479.98|0
1646096950000|2022-03-01 01:09:10|483.26|479.9|483.26|479.9|483.26|479.9|483.26|479.9|0
1646096960000|2022-03-01 01:09:20|483.16|479.8|483.7|480.34|483.7|480.34|483.16|479.8|0
1646096970000|2022-03-01 01:09:30|483.34|479.98|483.16|479.8|483.34|479.98|483.16|479.8|0
1646096980000|2022-03-01 01:09:40|482.81|479.45|483.7|480.34|483.7|480.34|482.81|479.45|0
1646096990000|2022-03-01 01:09:50|483.79|480.43|483.7|480.34|483.79|480.43|483.52|480.16|0
1646097000000|2022-03-01 01:10:00|483.79|480.43|483.97|480.61|483.97|480.61|483.7|480.34|0
1646097010000|2022-03-01 01:10:10|484.06|480.7|484.24|480.88|484.24|480.88|484.06|480.7|0
1646097020000|2022-03-01 01:10:20|484.15|480.79|483.88|480.52|484.24|480.88|483.88|480.52|0
1646097030000|2022-03-01 01:10:30|483.97|480.61|484.15|480.79|484.24|480.88|483.97|480.61|0
1646097040000|2022-03-01 01:10:40|484.24|480.88|483.88|480.52|484.24|480.88|483.88|480.52|0
1646097050000|2022-03-01 01:10:50|484.06|480.7|483.52|480.16|484.06|480.7|483.52|480.16|0
1646097060000|2022-03-01 01:11:00|483.7|480.34|483.52|480.16|483.7|480.34|483.52|480.16|0
1646097070000|2022-03-01 01:11:10|483.34|479.98|483.34|479.98|483.43|480.07|483.34|479.98|0
1646097080000|2022-03-01 01:11:20|483.52|480.16|483.97|480.61|483.97|480.61|483.52|480.16|0
1646097090000|2022-03-01 01:11:30|484.06|480.7|484.06|480.7|484.06|480.7|483.88|480.52|0
1646097100000|2022-03-01 01:11:40|483.79|480.43|483.79|480.43|483.88|480.52|483.79|480.43|0
1646097110000|2022-03-01 01:11:50|483.88|480.52|483.97|480.61|483.97|480.61|483.88|480.52|0
1646097120000|2022-03-01 01:12:00|484.24|480.88|484.24|480.88|484.33|480.97|484.24|480.88|0
1646097130000|2022-03-01 01:12:10|484.15|480.79|484.06|480.7|484.24|480.88|484.06|480.7|0
1646097140000|2022-03-01 01:12:20|484.15|480.79|484.15|480.79|484.15|480.79|484.15|480.79|0
1646097150000|2022-03-01 01:12:30|484.24|480.88|483.52|480.16|484.24|480.88|483.52|480.16|0
1646097160000|2022-03-01 01:12:40|483.61|480.25|483.7|480.34|483.7|480.34|483.61|480.25|0
1646097170000|2022-03-01 01:12:50|483.61|480.25|483.88|480.52|483.88|480.52|483.61|480.25|0
1646097180000|2022-03-01 01:13:00|483.7|480.34|483.7|480.34|483.7|480.34|483.61|480.25|0
1646097190000|2022-03-01 01:13:10|483.97|480.61|484.41|481.05|484.41|481.05|483.97|480.61|0
1646097200000|2022-03-01 01:13:20|484.33|480.97|484.33|480.97|484.33|480.97|484.33|480.97|0
1646097210000|2022-03-01 01:13:30|484.41|481.05|484.33|480.97|484.41|481.05|484.33|480.97|0
1646097220000|2022-03-01 01:13:40|484.24|480.88|484.33|480.97|484.33|480.97|484.24|480.88|0
1646097230000|2022-03-01 01:13:50|484.41|481.05|484.06|480.7|484.41|481.05|484.06|480.7|0
1646097240000|2022-03-01 01:14:00|483.88|480.52|483.61|480.25|483.88|480.52|483.61|480.25|0
1646097250000|2022-03-01 01:14:10|483.97|480.61|484.23|480.87|484.23|480.87|483.97|480.61|0
1646097270000|2022-03-01 01:14:30|484.33|480.97|484.15|480.79|484.41|481.05|484.15|480.79|0
1646097280000|2022-03-01 01:14:40|484.41|481.05|484.15|480.79|484.41|481.05|484.15|480.79|0
1646097290000|2022-03-01 01:14:50|483.7|480.34|483.7|480.34|483.7|480.34|483.52|480.16|0
1646097300000|2022-03-01 01:15:00|483.52|480.16|484.41|481.05|484.41|481.05|483.52|480.16|0
1646097310000|2022-03-01 01:15:10|484.59|481.23|484.77|481.41|485.31|481.95|484.59|481.23|0
1646097320000|2022-03-01 01:15:20|484.95|481.59|484.95|481.59|485.04|481.68|484.95|481.59|0
1646097330000|2022-03-01 01:15:30|485.04|481.68|484.95|481.59|485.31|481.95|484.95|481.59|0
1646097340000|2022-03-01 01:15:40|485.13|481.77|484.95|481.59|485.13|481.77|484.86|481.5|0
1646097350000|2022-03-01 01:15:50|484.86|481.5|484.41|481.05|484.86|481.5|484.41|481.05|0
1646097360000|2022-03-01 01:16:00|484.95|481.59|484.95|481.59|484.95|481.59|484.95|481.59|0
1646097370000|2022-03-01 01:16:10|484.77|481.41|484.77|481.41|484.77|481.41|484.77|481.41|0
1646097380000|2022-03-01 01:16:20|484.41|481.05|484.86|481.5|484.86|481.5|484.41|481.05|0
1646097390000|2022-03-01 01:16:30|485.31|481.95|485.31|481.95|485.4|482.04|485.31|481.95|0
1646097400000|2022-03-01 01:16:40|485.49|482.13|485.85|482.49|485.85|482.49|485.49|482.13|0
1646097410000|2022-03-01 01:16:50|485.67|482.31|485.4|482.04|485.67|482.31|485.4|482.04|0
1646097420000|2022-03-01 01:17:00|485.49|482.13|484.86|481.5|485.49|482.13|484.77|481.41|0
1646097430000|2022-03-01 01:17:10|485.13|481.77|484.77|481.41|485.13|481.77|484.77|481.41|0
1646097440000|2022-03-01 01:17:20|484.86|481.5|484.69|481.33|484.86|481.5|484.59|481.23|0
1646097450000|2022-03-01 01:17:30|485.4|482.04|484.59|481.23|485.4|482.04|484.51|481.15|0
1646097460000|2022-03-01 01:17:40|484.41|481.05|484.95|481.59|484.95|481.59|484.41|481.05|0
1646097470000|2022-03-01 01:17:50|485.04|481.68|485.04|481.68|485.04|481.68|484.95|481.59|0
1646097480000|2022-03-01 01:18:00|484.95|481.59|485.31|481.95|485.31|481.95|484.86|481.5|0
1646097490000|2022-03-01 01:18:10|485.13|481.77|485.13|481.77|485.13|481.77|484.95|481.59|0
1646097500000|2022-03-01 01:18:20|485.04|481.68|484.95|481.59|485.04|481.68|484.95|481.59|0
1646097510000|2022-03-01 01:18:30|484.59|481.23|484.59|481.23|484.77|481.41|484.59|481.23|0
1646097520000|2022-03-01 01:18:40|484.23|480.87|484.59|481.23|484.59|481.23|484.23|480.87|0
1646097530000|2022-03-01 01:18:50|484.41|481.05|484.59|481.23|484.59|481.23|484.41|481.05|0
1646097540000|2022-03-01 01:19:00|484.77|481.41|484.41|481.05|484.77|481.41|484.41|481.05|0
1646097550000|2022-03-01 01:19:10|484.59|481.23|484.77|481.41|484.77|481.41|484.59|481.23|0
1646097560000|2022-03-01 01:19:20|484.41|481.05|484.86|481.5|484.86|481.5|484.41|481.05|0
1646097570000|2022-03-01 01:19:30|484.68|481.32|484.59|481.23|484.68|481.32|484.59|481.23|0
1646097580000|2022-03-01 01:19:40|484.41|481.05|484.59|481.23|484.59|481.23|484.41|481.05|0
1646097590000|2022-03-01 01:19:50|484.41|481.05|484.51|481.15|484.51|481.15|484.33|480.97|0
1646097600000|2022-03-01 01:20:00|484.95|481.59|484.51|481.15|484.95|481.59|484.51|481.15|0
1646097610000|2022-03-01 01:20:10|484.77|481.41|484.59|481.23|484.86|481.5|484.59|481.23|0
1646097620000|2022-03-01 01:20:20|484.51|481.15|484.59|481.23|484.59|481.23|484.51|481.15|0
1646097630000|2022-03-01 01:20:30|484.33|480.97|484.59|481.23|484.59|481.23|484.33|480.97|0
1646097640000|2022-03-01 01:20:40|484.68|481.32|484.68|481.32|484.77|481.41|484.59|481.23|0
1646097650000|2022-03-01 01:20:50|484.77|481.41|484.59|481.23|484.77|481.41|484.59|481.23|0
1646097660000|2022-03-01 01:21:00|484.5|481.14|484.41|481.05|484.5|481.14|484.41|481.05|0
1646097670000|2022-03-01 01:21:10|484.23|480.87|484.23|480.87|484.23|480.87|484.23|480.87|0
1646097680000|2022-03-01 01:21:20|483.87|480.51|483.87|480.51|483.87|480.51|483.87|480.51|0
1646097690000|2022-03-01 01:21:30|483.79|480.43|483.52|480.16|483.79|480.43|483.52|480.16|0
1646097700000|2022-03-01 01:21:40|483.43|480.07|483.52|480.16|483.52|480.16|483.34|479.98|0
1646097710000|2022-03-01 01:21:50|483.34|479.98|483.7|480.34|483.7|480.34|483.34|479.98|0
1646097720000|2022-03-01 01:22:00|483.52|480.16|483.52|480.16|483.52|480.16|483.43|480.07|0
1646097730000|2022-03-01 01:22:10|483.61|480.25|483.61|480.25|483.61|480.25|483.52|480.16|0
1646097740000|2022-03-01 01:22:20|483.52|480.16|483.16|479.8|483.52|480.16|483.16|479.8|0
1646097750000|2022-03-01 01:22:30|483.25|479.89|483.43|480.07|483.43|480.07|483.25|479.89|0
1646097760000|2022-03-01 01:22:40|483.34|479.98|483.07|479.71|483.34|479.98|483.07|479.71|0
1646097770000|2022-03-01 01:22:50|482.89|479.53|482.8|479.44|482.89|479.53|482.8|479.44|0
1646097780000|2022-03-01 01:23:00|482.62|479.26|482.62|479.26|482.62|479.26|482.62|479.26|0
1646097790000|2022-03-01 01:23:10|482.8|479.44|482.54|479.18|482.8|479.44|482.54|479.18|0
1646097800000|2022-03-01 01:23:20|482.44|479.08|482.98|479.62|482.98|479.62|482.44|479.08|0
1646097810000|2022-03-01 01:23:30|482.8|479.44|482.8|479.44|482.8|479.44|482.8|479.44|0
1646097820000|2022-03-01 01:23:40|482.71|479.35|482.62|479.26|482.71|479.35|482.62|479.26|0
1646097830000|2022-03-01 01:23:50|482.8|479.44|482.89|479.53|482.89|479.53|482.8|479.44|0
1646097840000|2022-03-01 01:24:00|482.8|479.44|482.71|479.35|482.8|479.44|482.71|479.35|0
1646097850000|2022-03-01 01:24:10|482.89|479.53|482.98|479.62|482.98|479.62|482.62|479.26|0
1646097860000|2022-03-01 01:24:20|482.8|479.44|482.62|479.26|482.8|479.44|482.62|479.26|0
1646097870000|2022-03-01 01:24:30|482.71|479.35|482.8|479.44|482.8|479.44|482.71|479.35|0
1646097880000|2022-03-01 01:24:40|482.89|479.53|482.89|479.53|483.07|479.71|482.89|479.53|0
1646097890000|2022-03-01 01:24:50|482.8|479.44|483.16|479.8|483.16|479.8|482.8|479.44|0
1646097900000|2022-03-01 01:25:00|482.98|479.62|483.16|479.8|483.16|479.8|482.98|479.62|0
1646097910000|2022-03-01 01:25:10|483.25|479.89|483.34|479.98|483.52|480.16|483.25|479.89|0
1646097920000|2022-03-01 01:25:20|483.43|480.07|483.34|479.98|483.43|480.07|483.34|479.98|0
1646097930000|2022-03-01 01:25:30|483.69|480.33|483.87|480.51|483.87|480.51|483.61|480.25|0
1646097940000|2022-03-01 01:25:40|484.05|480.69|484.23|480.87|484.23|480.87|484.05|480.69|0
1646097950000|2022-03-01 01:25:50|484.05|480.69|483.97|480.61|484.05|480.69|483.97|480.61|0
1646097960000|2022-03-01 01:26:00|483.87|480.51|483.69|480.33|483.87|480.51|483.69|480.33|0
1646097970000|2022-03-01 01:26:10|483.79|480.43|483.97|480.61|483.97|480.61|483.79|480.43|0
1646097980000|2022-03-01 01:26:20|483.87|480.51|484.68|481.32|484.68|481.32|483.87|480.51|0
1646097990000|2022-03-01 01:26:30|484.77|481.41|484.41|481.05|484.77|481.41|484.32|480.96|0
1646098000000|2022-03-01 01:26:40|484.77|481.41|484.59|481.23|484.77|481.41|484.59|481.23|0
1646098010000|2022-03-01 01:26:50|484.41|481.05|484.86|481.5|484.95|481.59|484.41|481.05|0
1646098020000|2022-03-01 01:27:00|484.77|481.41|484.41|481.05|484.77|481.41|484.41|481.05|0
1646098030000|2022-03-01 01:27:10|484.23|480.87|483.97|480.61|484.23|480.87|483.79|480.43|0
1646098040000|2022-03-01 01:27:20|484.05|480.69|484.23|480.87|484.23|480.87|484.05|480.69|0
1646098050000|2022-03-01 01:27:30|484.41|481.05|484.23|480.87|484.41|481.05|484.23|480.87|0
1646098060000|2022-03-01 01:27:40|484.32|480.96|484.32|480.96|484.32|480.96|484.23|480.87|0
1646098070000|2022-03-01 01:27:50|484.41|481.05|484.41|481.05|484.41|481.05|484.32|480.96|0
1646098080000|2022-03-01 01:28:00|484.5|481.14|484.32|480.96|484.5|481.14|484.32|480.96|0
1646098090000|2022-03-01 01:28:10|484.41|481.05|483.97|480.61|484.41|481.05|483.97|480.61|0
1646098100000|2022-03-01 01:28:20|483.87|480.51|483.16|479.8|483.87|480.51|483.16|479.8|0
1646098110000|2022-03-01 01:28:30|483.25|479.89|483.16|479.8|483.25|479.89|482.89|479.53|0
1646098120000|2022-03-01 01:28:40|482.98|479.62|482.98|479.62|482.98|479.62|482.98|479.62|0
1646098130000|2022-03-01 01:28:50|482.8|479.44|482.8|479.44|482.8|479.44|482.71|479.35|0
1646098140000|2022-03-01 01:29:00|482.89|479.53|482.8|479.44|482.89|479.53|482.8|479.44|0
1646098150000|2022-03-01 01:29:10|482.89|479.53|482.62|479.26|482.98|479.62|482.62|479.26|0
1646098160000|2022-03-01 01:29:20|482.71|479.35|482.44|479.08|482.71|479.35|482.44|479.08|0
1646098170000|2022-03-01 01:29:30|482.26|478.9|482.44|479.08|482.53|479.17|482.26|478.9|0
1646098180000|2022-03-01 01:29:40|482.53|479.17|482.53|479.17|482.62|479.26|482.53|479.17|0
1646098190000|2022-03-01 01:29:50|482.44|479.08|482.26|478.9|482.44|479.08|482.26|478.9|0
1646098200000|2022-03-01 01:30:00|482.36|479|481.91|478.55|482.36|479|481.91|478.55|0
1646098210000|2022-03-01 01:30:10|482.26|478.9|481.82|478.46|482.26|478.9|481.82|478.46|0
1646098220000|2022-03-01 01:30:20|481.73|478.37|482|478.64|482|478.64|481.73|478.37|0
1646098230000|2022-03-01 01:30:30|481.91|478.55|481.82|478.46|481.91|478.55|481.73|478.37|0
1646098240000|2022-03-01 01:30:40|481.55|478.19|481.37|478.01|481.55|478.19|481.28|477.92|0
1646098250000|2022-03-01 01:30:50|481.28|477.92|481.19|477.83|481.28|477.92|481.19|477.83|0
1646098260000|2022-03-01 01:31:00|481.11|477.75|481.37|478.01|481.37|478.01|481.11|477.75|0
1646098270000|2022-03-01 01:31:10|481.19|477.83|481.11|477.75|481.19|477.83|481.01|477.65|0
1646098280000|2022-03-01 01:31:20|481.37|478.01|481.82|478.46|481.82|478.46|481.37|478.01|0
1646098290000|2022-03-01 01:31:30|481.73|478.37|481.82|478.46|481.82|478.46|481.73|478.37|0
1646098300000|2022-03-01 01:31:40|482|478.64|481.73|478.37|482|478.64|481.55|478.19|0
1646098310000|2022-03-01 01:31:50|481.55|478.19|481.46|478.1|481.55|478.19|481.37|478.01|0
1646098320000|2022-03-01 01:32:00|481.37|478.01|481.82|478.46|481.82|478.46|481.37|478.01|0
1646098330000|2022-03-01 01:32:10|482.08|478.72|482.08|478.72|482.08|478.72|482.08|478.72|0
1646098340000|2022-03-01 01:32:20|482.26|478.9|482.26|478.9|482.26|478.9|482.26|478.9|0
1646098350000|2022-03-01 01:32:30|482.44|479.08|482.18|478.82|482.44|479.08|482.18|478.82|0
1646098360000|2022-03-01 01:32:40|482.26|478.9|482.18|478.82|482.26|478.9|482.18|478.82|0
1646098370000|2022-03-01 01:32:50|482.08|478.72|482.18|478.82|482.26|478.9|482.08|478.72|0
1646098380000|2022-03-01 01:33:00|482.26|478.9|481.9|478.54|482.44|479.08|481.9|478.54|0
1646098390000|2022-03-01 01:33:10|482|478.64|481.46|478.1|482|478.64|481.46|478.1|0
1646098400000|2022-03-01 01:33:20|481.55|478.19|481.37|478.01|481.55|478.19|481.37|478.01|0
1646098410000|2022-03-01 01:33:30|481.55|478.19|481.55|478.19|481.55|478.19|481.55|478.19|0
1646098420000|2022-03-01 01:33:40|481.73|478.37|481.73|478.37|481.9|478.54|481.64|478.28|0
1646098430000|2022-03-01 01:33:50|481.64|478.28|481.37|478.01|481.64|478.28|481.19|477.83|0
1646098440000|2022-03-01 01:34:00|481.19|477.83|481.1|477.74|481.19|477.83|481.1|477.74|0
1646098450000|2022-03-01 01:34:10|481.64|478.28|482.26|478.9|482.26|478.9|481.64|478.28|0
1646098460000|2022-03-01 01:34:20|482.08|478.72|482.26|478.9|482.26|478.9|482.08|478.72|0
1646098470000|2022-03-01 01:34:30|481.73|478.37|481.46|478.1|481.73|478.37|481.46|478.1|0
1646098480000|2022-03-01 01:34:40|481.37|478.01|481.01|477.65|481.37|478.01|481.01|477.65|0
1646098490000|2022-03-01 01:34:50|480.83|477.47|480.65|477.29|480.83|477.47|480.3|476.94|0
1646098500000|2022-03-01 01:35:00|480.57|477.21|480.65|477.29|480.65|477.29|480.57|477.21|0
1646098510000|2022-03-01 01:35:10|480.48|477.12|482|478.64|482|478.64|480.48|477.12|0
1646098520000|2022-03-01 01:35:20|482.08|478.72|481.72|478.36|482.08|478.72|481.72|478.36|0
1646098530000|2022-03-01 01:35:30|481.9|478.54|482.17|478.81|482.17|478.81|481.72|478.36|0
1646098540000|2022-03-01 01:35:40|482.08|478.72|482.08|478.72|482.26|478.9|482.08|478.72|0
1646098550000|2022-03-01 01:35:50|481.55|478.19|481.37|478.01|481.55|478.19|481.37|478.01|0
1646098560000|2022-03-01 01:36:00|481.55|478.19|481.19|477.83|481.55|478.19|481.19|477.83|0
1646098570000|2022-03-01 01:36:10|481.01|477.65|481.28|477.92|481.28|477.92|481.01|477.65|0
1646098580000|2022-03-01 01:36:20|481.46|478.1|481.72|478.36|481.72|478.36|481.46|478.1|0
1646098590000|2022-03-01 01:36:30|481.19|477.83|481.28|477.92|481.46|478.1|481.19|477.83|0
1646098600000|2022-03-01 01:36:40|481.01|477.65|481.19|477.83|481.37|478.01|481.01|477.65|0
1646098610000|2022-03-01 01:36:50|481.46|478.1|481.46|478.1|481.46|478.1|481.37|478.01|0
1646098620000|2022-03-01 01:37:00|481.19|477.83|481.01|477.65|481.19|477.83|481.01|477.65|0
1646098630000|2022-03-01 01:37:10|480.75|477.39|480.65|477.29|480.75|477.39|480.65|477.29|0
1646098640000|2022-03-01 01:37:20|480.75|477.39|481.01|477.65|481.01|477.65|480.65|477.29|0
1646098650000|2022-03-01 01:37:30|481.37|478.01|481.1|477.74|481.37|478.01|481.1|477.74|0
1646098660000|2022-03-01 01:37:40|481.19|477.83|481.37|478.01|481.37|478.01|481.19|477.83|0
1646098670000|2022-03-01 01:37:50|481.19|477.83|481.19|477.83|481.19|477.83|481.1|477.74|0
1646098680000|2022-03-01 01:38:00|481.37|478.01|481.55|478.19|481.55|478.19|481.28|477.92|0
1646098690000|2022-03-01 01:38:10|481.28|477.92|481.28|477.92|481.28|477.92|481.28|477.92|0
1646098700000|2022-03-01 01:38:20|481.19|477.83|481.55|478.19|481.55|478.19|481.19|477.83|0
1646098710000|2022-03-01 01:38:30|481.82|478.46|481.55|478.19|481.82|478.46|481.55|478.19|0
1646098720000|2022-03-01 01:38:40|481.64|478.28|481.72|478.36|481.82|478.46|481.64|478.28|0
1646098730000|2022-03-01 01:38:50|481.64|478.28|481.37|478.01|481.64|478.28|481.28|477.92|0
1646098740000|2022-03-01 01:39:00|481.55|478.19|481.64|478.28|481.72|478.36|481.55|478.19|0
1646098750000|2022-03-01 01:39:10|481.82|478.46|481.64|478.28|481.82|478.46|481.64|478.28|0
1646098760000|2022-03-01 01:39:20|481.82|478.46|481.54|478.18|481.82|478.46|481.54|478.18|0
1646098770000|2022-03-01 01:39:30|481.64|478.28|480.83|477.47|481.72|478.36|480.83|477.47|0
1646098780000|2022-03-01 01:39:40|480.92|477.56|481.01|477.65|481.1|477.74|480.92|477.56|0
1646098790000|2022-03-01 01:39:50|481.1|477.74|481.01|477.65|481.19|477.83|481.01|477.65|0
1646098800000|2022-03-01 01:40:00|481.28|477.92|481.01|477.65|481.37|478.01|481.01|477.65|0
1646098810000|2022-03-01 01:40:10|480.83|477.47|481.9|478.54|481.9|478.54|480.83|477.47|0
1646098820000|2022-03-01 01:40:20|482.08|478.72|482.17|478.81|482.17|478.81|482.08|478.72|0
1646098830000|2022-03-01 01:40:30|482.08|478.72|481.9|478.54|482.08|478.72|481.9|478.54|0
1646098840000|2022-03-01 01:40:40|481.82|478.46|481.9|478.54|481.9|478.54|481.72|478.36|0
1646098850000|2022-03-01 01:40:50|481.99|478.63|481.46|478.1|481.99|478.63|481.37|478.01|0
1646098860000|2022-03-01 01:41:00|481.19|477.83|481.28|477.92|481.37|478.01|481.19|477.83|0
1646098870000|2022-03-01 01:41:10|481.72|478.36|481.72|478.36|481.72|478.36|481.54|478.18|0
1646098880000|2022-03-01 01:41:20|481.82|478.46|481.82|478.46|481.9|478.54|481.82|478.46|0
1646098890000|2022-03-01 01:41:30|481.72|478.36|481.9|478.54|481.99|478.63|481.72|478.36|0
1646098900000|2022-03-01 01:41:40|481.82|478.46|481.54|478.18|481.82|478.46|481.54|478.18|0
1646098910000|2022-03-01 01:41:50|481.37|478.01|481.37|478.01|481.46|478.1|481.37|478.01|0
1646098920000|2022-03-01 01:42:00|481.19|477.83|481.72|478.36|481.72|478.36|481.19|477.83|0
1646098930000|2022-03-01 01:42:10|481.9|478.54|481.9|478.54|481.9|478.54|481.72|478.36|0
1646098940000|2022-03-01 01:42:20|481.72|478.36|482.08|478.72|482.26|478.9|481.72|478.36|0
1646098950000|2022-03-01 01:42:30|481.99|478.63|482.08|478.72|482.08|478.72|481.99|478.63|0
1646098970000|2022-03-01 01:42:50|481.9|478.54|481.9|478.54|481.9|478.54|481.9|478.54|0
1646098980000|2022-03-01 01:43:00|481.54|478.18|481.19|477.83|481.54|478.18|481.19|477.83|0
1646098990000|2022-03-01 01:43:10|481.01|477.65|481.01|477.65|481.01|477.65|481.01|477.65|0
1646099000000|2022-03-01 01:43:20|481.19|477.83|481.19|477.83|481.37|478.01|481.19|477.83|0
1646099010000|2022-03-01 01:43:30|481.01|477.65|481.19|477.83|481.19|477.83|481.01|477.65|0
1646099020000|2022-03-01 01:43:40|481.37|478.01|481.54|478.18|481.54|478.18|481.37|478.01|0
1646099030000|2022-03-01 01:43:50|481.37|478.01|481.36|478|481.46|478.1|481.28|477.92|0
1646099040000|2022-03-01 01:44:00|481.19|477.83|481.01|477.65|481.19|477.83|481.01|477.65|0
1646099050000|2022-03-01 01:44:10|481.19|477.83|481.36|478|481.36|478|481.19|477.83|0
1646099060000|2022-03-01 01:44:20|481.28|477.92|481.19|477.83|481.36|478|481.19|477.83|0
1646099070000|2022-03-01 01:44:30|480.83|477.47|481.19|477.83|481.28|477.92|480.83|477.47|0
1646099080000|2022-03-01 01:44:40|481.1|477.74|481.19|477.83|481.19|477.83|481.1|477.74|0
1646099090000|2022-03-01 01:44:50|481.54|478.18|481.54|478.18|481.72|478.36|481.54|478.18|0
1646099100000|2022-03-01 01:45:00|481.19|477.83|482.26|478.9|482.26|478.9|481.19|477.83|0
1646099110000|2022-03-01 01:45:10|482.44|479.08|483.06|479.7|483.06|479.7|482.44|479.08|0
1646099120000|2022-03-01 01:45:20|483.42|480.06|483.69|480.33|483.69|480.33|483.15|479.79|0
1646099130000|2022-03-01 01:45:30|483.87|480.51|483.6|480.24|483.96|480.6|483.6|480.24|0
1646099140000|2022-03-01 01:45:40|483.51|480.15|483.96|480.6|484.05|480.69|483.51|480.15|0
1646099150000|2022-03-01 01:45:50|484.05|480.69|483.96|480.6|484.05|480.69|483.96|480.6|0
1646099160000|2022-03-01 01:46:00|483.6|480.24|483.6|480.24|483.69|480.33|483.6|480.24|0
1646099170000|2022-03-01 01:46:10|483.69|480.33|484.04|480.68|484.05|480.69|483.69|480.33|0
1646099180000|2022-03-01 01:46:20|483.87|480.51|484.04|480.68|484.04|480.68|483.87|480.51|0
1646099190000|2022-03-01 01:46:30|483.87|480.51|483.87|480.51|483.87|480.51|483.69|480.33|0
1646099200000|2022-03-01 01:46:40|483.78|480.42|483.78|480.42|483.87|480.51|483.78|480.42|0
1646099210000|2022-03-01 01:46:50|483.69|480.33|484.68|481.32|484.68|481.32|483.69|480.33|0
1646099220000|2022-03-01 01:47:00|485.03|481.67|484.58|481.22|485.03|481.67|484.5|481.14|0
1646099230000|2022-03-01 01:47:10|484.5|481.14|484.32|480.96|484.85|481.49|484.32|480.96|0
1646099240000|2022-03-01 01:47:20|484.58|481.22|485.3|481.94|485.3|481.94|484.58|481.22|0
1646099250000|2022-03-01 01:47:30|485.48|482.12|485.66|482.3|485.66|482.3|485.21|481.85|0
1646099260000|2022-03-01 01:47:40|485.57|482.21|485.3|481.94|485.57|482.21|485.21|481.85|0
1646099270000|2022-03-01 01:47:50|484.76|481.4|484.94|481.58|484.94|481.58|484.76|481.4|0
1646099280000|2022-03-01 01:48:00|485.03|481.67|485.84|482.48|485.84|482.48|485.03|481.67|0
1646099290000|2022-03-01 01:48:10|485.75|482.39|485.39|482.03|485.75|482.39|485.39|482.03|0
1646099300000|2022-03-01 01:48:20|485.3|481.94|485.12|481.76|485.3|481.94|485.12|481.76|0
1646099310000|2022-03-01 01:48:30|485.21|481.85|484.76|481.4|485.21|481.85|484.76|481.4|0
1646099320000|2022-03-01 01:48:40|485.21|481.85|485.12|481.76|485.21|481.85|485.03|481.67|0
1646099330000|2022-03-01 01:48:50|485.21|481.85|485.12|481.76|485.3|481.94|485.12|481.76|0
1646099340000|2022-03-01 01:49:00|484.94|481.58|485.66|482.3|485.93|482.57|484.94|481.58|0
1646099350000|2022-03-01 01:49:10|485.84|482.48|485.66|482.3|485.84|482.48|485.66|482.3|0
1646099360000|2022-03-01 01:49:20|485.84|482.48|486.02|482.66|486.02|482.66|485.84|482.48|0
1646099370000|2022-03-01 01:49:30|485.84|482.48|486.02|482.66|486.02|482.66|485.84|482.48|0
1646099380000|2022-03-01 01:49:40|486.01|482.65|486.37|483.01|486.37|483.01|486.01|482.65|0
1646099390000|2022-03-01 01:49:50|486.19|482.83|486.11|482.75|486.19|482.83|486.11|482.75|0
1646099400000|2022-03-01 01:50:00|485.84|482.48|486.37|483.01|486.37|483.01|485.66|482.3|0
1646099410000|2022-03-01 01:50:10|486.47|483.11|486.29|482.93|486.47|483.11|486.29|482.93|0
1646099420000|2022-03-01 01:50:20|486.01|482.65|486.19|482.83|486.19|482.83|485.93|482.57|0
1646099430000|2022-03-01 01:50:30|486.11|482.75|486.11|482.75|486.11|482.75|486.11|482.75|0
1646099440000|2022-03-01 01:50:40|485.93|482.57|485.93|482.57|486.01|482.65|485.93|482.57|0
1646099450000|2022-03-01 01:50:50|485.66|482.3|485.84|482.48|486.01|482.65|485.66|482.3|0
1646099460000|2022-03-01 01:51:00|486.19|482.83|485.84|482.48|486.19|482.83|485.84|482.48|0
1646099470000|2022-03-01 01:51:10|485.66|482.3|485.57|482.21|485.75|482.39|485.57|482.21|0
1646099480000|2022-03-01 01:51:20|485.93|482.57|485.66|482.3|485.93|482.57|485.66|482.3|0
1646099490000|2022-03-01 01:51:30|485.48|482.12|485.3|481.94|485.48|482.12|485.3|481.94|0
1646099500000|2022-03-01 01:51:40|485.03|481.67|485.21|481.85|485.21|481.85|485.03|481.67|0
1646099510000|2022-03-01 01:51:50|485.3|481.94|485.48|482.12|485.48|482.12|485.3|481.94|0
1646099520000|2022-03-01 01:52:00|485.39|482.03|485.12|481.76|485.39|482.03|485.12|481.76|0
1646099530000|2022-03-01 01:52:10|484.94|481.58|484.94|481.58|484.94|481.58|484.85|481.49|0
1646099540000|2022-03-01 01:52:20|485.21|481.85|485.3|481.94|485.3|481.94|485.21|481.85|0
1646099550000|2022-03-01 01:52:30|484.76|481.4|484.94|481.58|484.94|481.58|484.76|481.4|0
1646099560000|2022-03-01 01:52:40|484.85|481.49|484.76|481.4|484.85|481.49|484.58|481.22|0
1646099570000|2022-03-01 01:52:50|484.67|481.31|484.76|481.4|484.76|481.4|484.67|481.31|0
1646099580000|2022-03-01 01:53:00|484.94|481.58|484.94|481.58|484.94|481.58|484.85|481.49|0
1646099590000|2022-03-01 01:53:10|485.21|481.85|485.48|482.12|485.48|482.12|485.21|481.85|0
1646099600000|2022-03-01 01:53:20|485.39|482.03|485.65|482.29|485.65|482.29|485.39|482.03|0
1646099610000|2022-03-01 01:53:30|485.12|481.76|485.03|481.67|485.12|481.76|485.03|481.67|0
1646099620000|2022-03-01 01:53:40|485.21|481.85|485.39|482.03|485.39|482.03|485.21|481.85|0
1646099630000|2022-03-01 01:53:50|485.48|482.12|485.83|482.47|485.83|482.47|485.48|482.12|0
1646099640000|2022-03-01 01:54:00|485.65|482.29|485.3|481.94|485.83|482.47|485.3|481.94|0
1646099650000|2022-03-01 01:54:10|485.12|481.76|485.12|481.76|485.12|481.76|485.12|481.76|0
1646099660000|2022-03-01 01:54:20|484.94|481.58|484.94|481.58|485.12|481.76|484.94|481.58|0
1646099680000|2022-03-01 01:54:40|485.03|481.67|484.76|481.4|485.03|481.67|484.76|481.4|0
1646099690000|2022-03-01 01:54:50|485.39|482.03|485.3|481.94|485.39|482.03|485.3|481.94|0
1646099700000|2022-03-01 01:55:00|485.21|481.85|485.12|481.76|485.21|481.85|484.94|481.58|0
1646099710000|2022-03-01 01:55:10|484.94|481.58|485.39|482.03|485.39|482.03|484.94|481.58|0
1646099720000|2022-03-01 01:55:20|485.3|481.94|485.57|482.21|485.57|482.21|485.3|481.94|0
1646099730000|2022-03-01 01:55:30|485.75|482.39|485.83|482.47|486.01|482.65|485.75|482.39|0
1646099740000|2022-03-01 01:55:40|485.93|482.57|485.83|482.47|485.93|482.57|485.65|482.29|0
1646099750000|2022-03-01 01:55:50|486.01|482.65|486.19|482.83|486.29|482.93|486.01|482.65|0
1646099760000|2022-03-01 01:56:00|486.29|482.93|486.37|483.01|486.37|483.01|486.29|482.93|0
1646099770000|2022-03-01 01:56:10|486.46|483.1|486.55|483.19|486.55|483.19|486.46|483.1|0
1646099780000|2022-03-01 01:56:20|486.73|483.37|486.91|483.55|486.91|483.55|486.73|483.37|0
1646099790000|2022-03-01 01:56:30|487|483.64|487.09|483.73|487.27|483.91|487|483.64|0
1646099800000|2022-03-01 01:56:40|487|483.64|486.82|483.46|487|483.64|486.82|483.46|0
1646099810000|2022-03-01 01:56:50|486.91|483.55|487.09|483.73|487.09|483.73|486.82|483.46|0
1646099820000|2022-03-01 01:57:00|487.18|483.82|486.73|483.37|487.18|483.82|486.73|483.37|0
1646099830000|2022-03-01 01:57:10|486.91|483.55|487|483.64|487.18|483.82|486.91|483.55|0
1646099840000|2022-03-01 01:57:20|486.91|483.55|486.91|483.55|486.91|483.55|486.91|483.55|0
1646099850000|2022-03-01 01:57:30|487|483.64|487.09|483.73|487.09|483.73|487|483.64|0
1646099860000|2022-03-01 01:57:40|487.27|483.91|486.82|483.46|487.27|483.91|486.82|483.46|0
1646099870000|2022-03-01 01:57:50|486.91|483.55|487.09|483.73|487.09|483.73|486.91|483.55|0
1646099880000|2022-03-01 01:58:00|487.27|483.91|486.73|483.37|487.27|483.91|486.73|483.37|0
1646099900000|2022-03-01 01:58:20|487.09|483.73|486.91|483.55|487.09|483.73|486.91|483.55|0
1646099910000|2022-03-01 01:58:30|487.09|483.73|487.09|483.73|487.09|483.73|487.09|483.73|0
1646099930000|2022-03-01 01:58:50|487.45|484.09|487.27|483.91|487.45|484.09|487.18|483.82|0
1646099940000|2022-03-01 01:59:00|487.18|483.82|487.09|483.73|487.18|483.82|487.09|483.73|0
1646099950000|2022-03-01 01:59:10|486.73|483.37|486.55|483.19|486.73|483.37|486.55|483.19|0
1646099960000|2022-03-01 01:59:20|486.64|483.28|486.91|483.55|486.91|483.55|486.64|483.28|0
1646099970000|2022-03-01 01:59:30|486.82|483.46|487.09|483.73|487.09|483.73|486.82|483.46|0
1646099980000|2022-03-01 01:59:40|487.18|483.82|487.18|483.82|487.18|483.82|487.09|483.73|0
1646099990000|2022-03-01 01:59:50|487.09|483.73|487.45|484.09|487.45|484.09|487.09|483.73|0
1646100000000|2022-03-01 02:00:00|487.27|483.91|487.45|484.09|487.63|484.27|487.27|483.91|0
1646100010000|2022-03-01 02:00:10|487.63|484.27|486.73|483.37|487.63|484.27|486.73|483.37|0
1646100020000|2022-03-01 02:00:20|486.37|483.01|486.37|483.01|486.73|483.37|486.37|483.01|0
1646100040000|2022-03-01 02:00:40|486.28|482.92|486.37|483.01|486.37|483.01|486.19|482.83|0
1646100050000|2022-03-01 02:00:50|486.19|482.83|486.19|482.83|486.19|482.83|486.1|482.74|0
1646100060000|2022-03-01 02:01:00|486.1|482.74|485.83|482.47|486.37|483.01|485.83|482.47|0
1646100070000|2022-03-01 02:01:10|485.65|482.29|485.65|482.29|485.65|482.29|485.65|482.29|0
1646100080000|2022-03-01 02:01:20|486.19|482.83|486.19|482.83|486.19|482.83|486.19|482.83|0
1646100100000|2022-03-01 02:01:40|486.1|482.74|485.83|482.47|486.1|482.74|485.83|482.47|0
1646100110000|2022-03-01 02:01:50|485.92|482.56|485.83|482.47|485.92|482.56|485.83|482.47|0
1646100120000|2022-03-01 02:02:00|485.65|482.29|485.83|482.47|485.83|482.47|485.65|482.29|0
1646100130000|2022-03-01 02:02:10|485.65|482.29|485.65|482.29|485.65|482.29|485.65|482.29|0
1646100140000|2022-03-01 02:02:20|486.01|482.65|486.19|482.83|486.19|482.83|486.01|482.65|0
1646100160000|2022-03-01 02:02:40|486.01|482.65|486.01|482.65|486.01|482.65|485.83|482.47|0
1646100170000|2022-03-01 02:02:50|485.83|482.47|485.83|482.47|485.83|482.47|485.83|482.47|0
1646100180000|2022-03-01 02:03:00|486.01|482.65|486.01|482.65|486.01|482.65|486.01|482.65|0
1646100190000|2022-03-01 02:03:10|485.83|482.47|485.74|482.38|485.83|482.47|485.65|482.29|0
1646100200000|2022-03-01 02:03:20|485.65|482.29|485.74|482.38|485.74|482.38|485.65|482.29|0
1646100210000|2022-03-01 02:03:30|485.65|482.29|485.74|482.38|485.74|482.38|485.65|482.29|0
1646100220000|2022-03-01 02:03:40|485.83|482.47|485.92|482.56|486.19|482.83|485.83|482.47|0
1646100230000|2022-03-01 02:03:50|485.83|482.47|485.83|482.47|485.83|482.47|485.65|482.29|0
1646100240000|2022-03-01 02:04:00|485.65|482.29|485.65|482.29|485.74|482.38|485.65|482.29|0
1646100250000|2022-03-01 02:04:10|485.74|482.38|485.83|482.47|485.83|482.47|485.74|482.38|0
1646100260000|2022-03-01 02:04:20|485.74|482.38|485.83|482.47|485.83|482.47|485.74|482.38|0
1646100270000|2022-03-01 02:04:30|486.01|482.65|485.92|482.56|486.01|482.65|485.92|482.56|0
1646100280000|2022-03-01 02:04:40|486.01|482.65|485.83|482.47|486.01|482.65|485.83|482.47|0
1646100290000|2022-03-01 02:04:50|485.65|482.29|485.65|482.29|485.65|482.29|485.65|482.29|0
1646100300000|2022-03-01 02:05:00|485.74|482.38|485.65|482.29|485.74|482.38|485.65|482.29|0
1646100310000|2022-03-01 02:05:10|485.74|482.38|485.65|482.29|485.74|482.38|485.65|482.29|0
1646100320000|2022-03-01 02:05:20|485.74|482.38|485.65|482.29|485.74|482.38|485.65|482.29|0
1646100330000|2022-03-01 02:05:30|485.83|482.47|485.65|482.29|485.83|482.47|485.47|482.11|0
1646100340000|2022-03-01 02:05:40|485.56|482.2|485.83|482.47|485.83|482.47|485.56|482.2|0
1646100350000|2022-03-01 02:05:50|486.01|482.65|485.92|482.56|486.01|482.65|485.92|482.56|0
1646100360000|2022-03-01 02:06:00|485.74|482.38|485.83|482.47|485.83|482.47|485.74|482.38|0
1646100370000|2022-03-01 02:06:10|485.74|482.38|486.01|482.65|486.01|482.65|485.74|482.38|0
1646100380000|2022-03-01 02:06:20|486.1|482.74|486.01|482.65|486.19|482.83|486.01|482.65|0
1646100390000|2022-03-01 02:06:30|486.19|482.83|486.19|482.83|486.19|482.83|486.19|482.83|0
1646100400000|2022-03-01 02:06:40|486.1|482.74|486.19|482.83|486.19|482.83|486.1|482.74|0
1646100410000|2022-03-01 02:06:50|486.01|482.65|486.19|482.83|486.19|482.83|486.01|482.65|0
1646100420000|2022-03-01 02:07:00|486.1|482.74|485.83|482.47|486.19|482.83|485.83|482.47|0
1646100430000|2022-03-01 02:07:10|486.01|482.65|486.01|482.65|486.01|482.65|486.01|482.65|0
1646100440000|2022-03-01 02:07:20|485.92|482.56|485.83|482.47|485.92|482.56|485.83|482.47|0
1646100450000|2022-03-01 02:07:30|485.92|482.56|485.92|482.56|485.92|482.56|485.83|482.47|0
1646100460000|2022-03-01 02:07:40|485.83|482.47|485.56|482.2|485.83|482.47|485.56|482.2|0
1646100470000|2022-03-01 02:07:50|485.47|482.11|485.47|482.11|485.47|482.11|485.29|481.93|0
1646100480000|2022-03-01 02:08:00|485.56|482.2|485.56|482.2|485.56|482.2|485.56|482.2|0
1646100490000|2022-03-01 02:08:10|485.47|482.11|485.29|481.93|485.47|482.11|485.29|481.93|0
1646100500000|2022-03-01 02:08:20|485.38|482.02|485.38|482.02|485.38|482.02|485.38|482.02|0
1646100510000|2022-03-01 02:08:30|485.29|481.93|485.65|482.29|485.65|482.29|485.29|481.93|0
1646100520000|2022-03-01 02:08:40|485.74|482.38|486.01|482.65|486.01|482.65|485.65|482.29|0
1646100530000|2022-03-01 02:08:50|485.74|482.38|486.01|482.65|486.01|482.65|485.74|482.38|0
1646100540000|2022-03-01 02:09:00|485.83|482.47|485.83|482.47|485.83|482.47|485.83|482.47|0
1646100550000|2022-03-01 02:09:10|485.74|482.38|485.83|482.47|485.83|482.47|485.74|482.38|0
1646100560000|2022-03-01 02:09:20|485.74|482.38|485.83|482.47|485.83|482.47|485.74|482.38|0
1646100570000|2022-03-01 02:09:30|485.56|482.2|485.56|482.2|485.56|482.2|485.56|482.2|0
1646100580000|2022-03-01 02:09:40|485.47|482.11|485.47|482.11|485.47|482.11|485.29|481.93|0
1646100590000|2022-03-01 02:09:50|486.19|482.83|486.37|483.01|486.46|483.1|486.19|482.83|0
1646100600000|2022-03-01 02:10:00|486.46|483.1|486.73|483.37|486.73|483.37|486.46|483.1|0
1646100610000|2022-03-01 02:10:10|487|483.64|486.91|483.55|487.36|484|486.91|483.55|0
1646100620000|2022-03-01 02:10:20|487.26|483.9|487.18|483.82|487.26|483.9|486.73|483.37|0
1646100630000|2022-03-01 02:10:30|487.62|484.26|488.16|484.8|488.16|484.8|487.62|484.26|0
1646100640000|2022-03-01 02:10:40|488.7|485.34|488.34|484.98|488.7|485.34|488.34|484.98|0
1646100650000|2022-03-01 02:10:50|488.52|485.16|488.44|485.08|488.62|485.26|488.44|485.08|0
1646100660000|2022-03-01 02:11:00|488.52|485.16|489.06|485.7|489.06|485.7|488.52|485.16|0
1646100670000|2022-03-01 02:11:10|488.98|485.62|489.16|485.8|489.16|485.8|488.88|485.52|0
1646100680000|2022-03-01 02:11:20|489.42|486.06|489.06|485.7|489.42|486.06|489.06|485.7|0
1646100690000|2022-03-01 02:11:30|489.16|485.8|489.78|486.42|489.78|486.42|489.06|485.7|0
1646100700000|2022-03-01 02:11:40|489.7|486.34|490.32|486.96|490.32|486.96|489.7|486.34|0
1646100710000|2022-03-01 02:11:50|489.96|486.6|489.24|485.88|489.96|486.6|489.24|485.88|0
1646100720000|2022-03-01 02:12:00|489.42|486.06|490.32|486.96|490.32|486.96|489.42|486.06|0
1646100730000|2022-03-01 02:12:10|489.96|486.6|489.52|486.16|489.96|486.6|489.42|486.06|0
1646100740000|2022-03-01 02:12:20|489.6|486.24|489.34|485.98|489.88|486.52|489.34|485.98|0
1646100750000|2022-03-01 02:12:30|489.42|486.06|489.24|485.88|489.42|486.06|489.06|485.7|0
1646100760000|2022-03-01 02:12:40|489.16|485.8|488.98|485.62|489.16|485.8|488.88|485.52|0
1646100770000|2022-03-01 02:12:50|488.88|485.52|488.88|485.52|489.06|485.7|488.88|485.52|0
1646100780000|2022-03-01 02:13:00|488.98|485.62|488.52|485.16|488.98|485.62|488.52|485.16|0
1646100790000|2022-03-01 02:13:10|488.16|484.8|488.34|484.98|488.34|484.98|487.98|484.62|0
1646100800000|2022-03-01 02:13:20|488.16|484.8|488.34|484.98|488.34|484.98|488.16|484.8|0
1646100810000|2022-03-01 02:13:30|488.44|485.08|488.34|484.98|488.44|485.08|488.34|484.98|0
1646100820000|2022-03-01 02:13:40|488.16|484.8|488.26|484.9|488.26|484.9|488.16|484.8|0
1646100830000|2022-03-01 02:13:50|488.16|484.8|488.88|485.52|488.88|485.52|488.16|484.8|0
1646100840000|2022-03-01 02:14:00|488.8|485.44|488.52|485.16|488.8|485.44|488.52|485.16|0
1646100850000|2022-03-01 02:14:10|488.88|485.52|489.06|485.7|489.06|485.7|488.88|485.52|0
1646100860000|2022-03-01 02:14:20|489.42|486.06|489.78|486.42|489.78|486.42|489.42|486.06|0
1646100870000|2022-03-01 02:14:30|489.7|486.34|489.88|486.52|489.88|486.52|489.7|486.34|0
1646100880000|2022-03-01 02:14:40|489.96|486.6|489.88|486.52|489.96|486.6|489.78|486.42|0
1646100890000|2022-03-01 02:14:50|489.96|486.6|489.78|486.42|489.96|486.6|489.78|486.42|0
1646100900000|2022-03-01 02:15:00|489.96|486.6|489.7|486.34|489.96|486.6|489.7|486.34|0
1646100910000|2022-03-01 02:15:10|489.42|486.06|489.52|486.16|489.52|486.16|489.42|486.06|0
1646100920000|2022-03-01 02:15:20|489.42|486.06|489.42|486.06|489.42|486.06|489.33|485.97|0
1646100930000|2022-03-01 02:15:30|489.33|485.97|489.6|486.24|489.6|486.24|489.33|485.97|0
1646100940000|2022-03-01 02:15:40|489.42|486.06|489.24|485.88|489.42|486.06|489.24|485.88|0
1646100950000|2022-03-01 02:15:50|489.06|485.7|489.06|485.7|489.06|485.7|489.06|485.7|0
1646100960000|2022-03-01 02:16:00|489.24|485.88|489.06|485.7|489.24|485.88|489.06|485.7|0
1646100970000|2022-03-01 02:16:10|489.15|485.79|489.15|485.79|489.24|485.88|489.15|485.79|0
1646100980000|2022-03-01 02:16:20|489.06|485.7|489.06|485.7|489.06|485.7|488.97|485.61|0
1646100990000|2022-03-01 02:16:30|489.15|485.79|488.97|485.61|489.24|485.88|488.97|485.61|0
1646101000000|2022-03-01 02:16:40|489.06|485.7|489.15|485.79|489.15|485.79|489.06|485.7|0
1646101010000|2022-03-01 02:16:50|489.24|485.88|489.42|486.06|489.42|486.06|489.15|485.79|0
1646101020000|2022-03-01 02:17:00|489.24|485.88|489.78|486.42|489.78|486.42|489.24|485.88|0
1646101030000|2022-03-01 02:17:10|489.51|486.15|489.6|486.24|489.6|486.24|489.24|485.88|0
1646101040000|2022-03-01 02:17:20|489.51|486.15|489.51|486.15|489.51|486.15|489.33|485.97|0
1646101050000|2022-03-01 02:17:30|489.42|486.06|489.06|485.7|489.42|486.06|489.06|485.7|0
1646101060000|2022-03-01 02:17:40|489.15|485.79|489.06|485.7|489.15|485.79|489.06|485.7|0
1646101070000|2022-03-01 02:17:50|489.24|485.88|488.7|485.34|489.24|485.88|488.7|485.34|0
1646101080000|2022-03-01 02:18:00|489.06|485.7|488.88|485.52|489.06|485.7|488.88|485.52|0
1646101090000|2022-03-01 02:18:10|488.79|485.43|488.88|485.52|488.88|485.52|488.7|485.34|0
1646101100000|2022-03-01 02:18:20|488.79|485.43|488.07|484.71|488.79|485.43|488.07|484.71|0
1646101110000|2022-03-01 02:18:30|488.16|484.8|488.25|484.89|488.25|484.89|488.16|484.8|0
1646101120000|2022-03-01 02:18:40|488.34|484.98|488.16|484.8|488.34|484.98|488.16|484.8|0
1646101130000|2022-03-01 02:18:50|488.52|485.16|488.61|485.25|488.61|485.25|488.52|485.16|0
1646101140000|2022-03-01 02:19:00|488.52|485.16|488.25|484.89|488.52|485.16|488.25|484.89|0
1646101150000|2022-03-01 02:19:10|488.16|484.8|488.52|485.16|488.52|485.16|488.07|484.71|0
1646101160000|2022-03-01 02:19:20|488.34|484.98|488.43|485.07|488.52|485.16|488.25|484.89|0
1646101170000|2022-03-01 02:19:30|488.52|485.16|488.52|485.16|488.61|485.25|488.52|485.16|0
1646101180000|2022-03-01 02:19:40|488.34|484.98|488.43|485.07|488.52|485.16|488.34|484.98|0
1646101190000|2022-03-01 02:19:50|488.34|484.98|488.52|485.16|488.61|485.25|488.34|484.98|0
1646101200000|2022-03-01 02:20:00|488.61|485.25|488.52|485.16|488.61|485.25|488.52|485.16|0
1646101210000|2022-03-01 02:20:10|488.25|484.89|488.16|484.8|488.25|484.89|488.16|484.8|0
1646101220000|2022-03-01 02:20:20|488.34|484.98|487.98|484.62|488.34|484.98|487.98|484.62|0
1646101230000|2022-03-01 02:20:30|488.34|484.98|488.43|485.07|488.7|485.34|488.34|484.98|0
1646101240000|2022-03-01 02:20:40|488.34|484.98|488.61|485.25|488.61|485.25|488.34|484.98|0
1646101250000|2022-03-01 02:20:50|488.52|485.16|488.34|484.98|488.52|485.16|488.34|484.98|0
1646101260000|2022-03-01 02:21:00|488.16|484.8|488.34|484.98|488.43|485.07|488.16|484.8|0
1646101270000|2022-03-01 02:21:10|488.43|485.07|488.52|485.16|488.52|485.16|488.43|485.07|0
1646101280000|2022-03-01 02:21:20|488.7|485.34|488.52|485.16|488.7|485.34|488.52|485.16|0
1646101290000|2022-03-01 02:21:30|488.34|484.98|488.34|484.98|488.34|484.98|488.34|484.98|0
1646101300000|2022-03-01 02:21:40|488.16|484.8|488.34|484.98|488.34|484.98|488.16|484.8|0
1646101310000|2022-03-01 02:21:50|488.25|484.89|488.25|484.89|488.34|484.98|488.25|484.89|0
1646101320000|2022-03-01 02:22:00|488.16|484.8|487.89|484.53|488.16|484.8|487.8|484.44|0
1646101330000|2022-03-01 02:22:10|487.8|484.44|487.8|484.44|487.8|484.44|487.71|484.35|0
1646101340000|2022-03-01 02:22:20|487.89|484.53|487.89|484.53|487.98|484.62|487.89|484.53|0
1646101350000|2022-03-01 02:22:30|488.07|484.71|488.16|484.8|488.16|484.8|488.07|484.71|0
1646101360000|2022-03-01 02:22:40|488.07|484.71|488.34|484.98|488.34|484.98|488.07|484.71|0
1646101380000|2022-03-01 02:23:00|488.52|485.16|487.98|484.62|488.52|485.16|487.98|484.62|0
1646101400000|2022-03-01 02:23:20|487.8|484.44|487.89|484.53|487.98|484.62|487.8|484.44|0
1646101410000|2022-03-01 02:23:30|487.98|484.62|488.25|484.89|488.25|484.89|487.98|484.62|0
1646101420000|2022-03-01 02:23:40|487.98|484.62|488.16|484.8|488.16|484.8|487.98|484.62|0
1646101430000|2022-03-01 02:23:50|488.25|484.89|488.07|484.71|488.25|484.89|488.07|484.71|0
1646101440000|2022-03-01 02:24:00|488.16|484.8|488.25|484.89|488.25|484.89|488.07|484.71|0
1646101450000|2022-03-01 02:24:10|488.43|485.07|488.52|485.16|488.52|485.16|488.34|484.98|0
1646101460000|2022-03-01 02:24:20|488.7|485.34|488.61|485.25|488.88|485.52|488.61|485.25|0
1646101470000|2022-03-01 02:24:30|488.25|484.89|488.34|484.98|488.34|484.98|488.25|484.89|0
1646101480000|2022-03-01 02:24:40|488.16|484.8|488.16|484.8|488.16|484.8|487.98|484.62|0
1646101490000|2022-03-01 02:24:50|487.98|484.62|488.34|484.98|488.34|484.98|487.98|484.62|0
1646101500000|2022-03-01 02:25:00|488.25|484.89|487.98|484.62|488.25|484.89|487.98|484.62|0
1646101510000|2022-03-01 02:25:10|487.8|484.44|488.25|484.89|488.25|484.89|487.8|484.44|0
1646101520000|2022-03-01 02:25:20|488.16|484.8|488.16|484.8|488.25|484.89|488.16|484.8|0
1646101530000|2022-03-01 02:25:30|488.25|484.89|488.16|484.8|488.25|484.89|488.16|484.8|0
1646101540000|2022-03-01 02:25:40|488.25|484.89|488.34|484.98|488.52|485.16|488.25|484.89|0
1646101550000|2022-03-01 02:25:50|488.52|485.16|488.88|485.52|488.88|485.52|488.52|485.16|0
1646101560000|2022-03-01 02:26:00|488.97|485.61|488.79|485.43|488.97|485.61|488.79|485.43|0
1646101570000|2022-03-01 02:26:10|489.06|485.7|488.97|485.61|489.06|485.7|488.97|485.61|0
1646101580000|2022-03-01 02:26:20|488.88|485.52|489.06|485.7|489.06|485.7|488.88|485.52|0
1646101590000|2022-03-01 02:26:30|489.15|485.79|489.42|486.06|489.42|486.06|489.15|485.79|0
1646101610000|2022-03-01 02:26:50|489.33|485.97|489.69|486.33|489.69|486.33|489.33|485.97|0
1646101620000|2022-03-01 02:27:00|489.96|486.6|489.6|486.24|489.96|486.6|489.51|486.15|0
1646101630000|2022-03-01 02:27:10|489.78|486.42|489.78|486.42|489.96|486.6|489.78|486.42|0
1646101640000|2022-03-01 02:27:20|489.69|486.33|489.78|486.42|489.78|486.42|489.69|486.33|0
1646101650000|2022-03-01 02:27:30|489.87|486.51|489.96|486.6|489.96|486.6|489.87|486.51|0
1646101660000|2022-03-01 02:27:40|490.14|486.78|490.32|486.96|490.32|486.96|490.14|486.78|0
1646101670000|2022-03-01 02:27:50|490.14|486.78|490.32|486.96|490.32|486.96|489.96|486.6|0
1646101680000|2022-03-01 02:28:00|490.14|486.78|490.05|486.69|490.14|486.78|490.05|486.69|0
1646101690000|2022-03-01 02:28:10|490.14|486.78|490.32|486.96|490.32|486.96|490.14|486.78|0
1646101700000|2022-03-01 02:28:20|490.14|486.78|490.05|486.69|490.14|486.78|490.05|486.69|0
1646101710000|2022-03-01 02:28:30|489.96|486.6|489.78|486.42|489.96|486.6|489.51|486.15|0
1646101720000|2022-03-01 02:28:40|489.96|486.6|490.14|486.78|490.14|486.78|489.87|486.51|0
1646101730000|2022-03-01 02:28:50|489.96|486.6|490.14|486.78|490.14|486.78|489.96|486.6|0
1646101740000|2022-03-01 02:29:00|489.96|486.6|489.96|486.6|489.96|486.6|489.87|486.51|0
1646101750000|2022-03-01 02:29:10|489.87|486.51|489.6|486.24|489.96|486.6|489.6|486.24|0
1646101760000|2022-03-01 02:29:20|489.87|486.51|489.87|486.51|489.87|486.51|489.87|486.51|0
1646101770000|2022-03-01 02:29:30|489.96|486.6|489.78|486.42|489.96|486.6|489.78|486.42|0
1646101790000|2022-03-01 02:29:50|489.69|486.33|489.69|486.33|489.69|486.33|489.69|486.33|0
1646101800000|2022-03-01 02:30:00|489.6|486.24|488.79|485.43|489.6|486.24|488.79|485.43|0
1646101810000|2022-03-01 02:30:10|488.88|485.52|489.15|485.79|489.15|485.79|488.88|485.52|0
1646101820000|2022-03-01 02:30:20|489.24|485.88|489.24|485.88|489.24|485.88|489.24|485.88|0
1646101830000|2022-03-01 02:30:30|489.15|485.79|489.06|485.7|489.24|485.88|489.06|485.7|0
1646101840000|2022-03-01 02:30:40|488.88|485.52|488.7|485.34|488.88|485.52|488.52|485.16|0
1646101850000|2022-03-01 02:30:50|488.52|485.16|488.61|485.25|488.61|485.25|488.52|485.16|0
1646101860000|2022-03-01 02:31:00|488.7|485.34|488.7|485.34|488.7|485.34|488.7|485.34|0
1646101870000|2022-03-01 02:31:10|488.61|485.25|488.52|485.16|488.7|485.34|488.52|485.16|0
1646101880000|2022-03-01 02:31:20|488.61|485.25|488.7|485.34|488.7|485.34|488.61|485.25|0
1646101890000|2022-03-01 02:31:30|488.61|485.25|488.7|485.34|488.7|485.34|488.61|485.25|0
1646101910000|2022-03-01 02:31:50|488.61|485.25|488.7|485.34|488.7|485.34|488.61|485.25|0
1646101920000|2022-03-01 02:32:00|488.52|485.16|488.52|485.16|488.52|485.16|488.34|484.98|0
1646101950000|2022-03-01 02:32:30|488.61|485.25|488.52|485.16|488.61|485.25|488.52|485.16|0
1646101960000|2022-03-01 02:32:40|488.61|485.25|488.7|485.34|488.7|485.34|488.61|485.25|0
1646101970000|2022-03-01 02:32:50|488.88|485.52|489.06|485.7|489.06|485.7|488.88|485.52|0
1646101980000|2022-03-01 02:33:00|488.88|485.52|488.88|485.52|488.88|485.52|488.7|485.34|0
1646101990000|2022-03-01 02:33:10|488.7|485.34|488.7|485.34|488.7|485.34|488.7|485.34|0
1646102010000|2022-03-01 02:33:30|488.79|485.43|488.79|485.43|488.79|485.43|488.79|485.43|0
1646102020000|2022-03-01 02:33:40|488.7|485.34|488.7|485.34|488.79|485.43|488.7|485.34|0
1646102030000|2022-03-01 02:33:50|488.87|485.51|489.23|485.87|489.23|485.87|488.87|485.51|0
1646102050000|2022-03-01 02:34:10|489.05|485.69|489.15|485.79|489.15|485.79|489.05|485.69|0
1646102060000|2022-03-01 02:34:20|489.23|485.87|489.23|485.87|489.23|485.87|489.23|485.87|0
1646102070000|2022-03-01 02:34:30|489.33|485.97|489.33|485.97|489.33|485.97|489.33|485.97|0
1646102080000|2022-03-01 02:34:40|489.69|486.33|489.78|486.42|489.78|486.42|489.69|486.33|0
1646102090000|2022-03-01 02:34:50|489.96|486.6|490.32|486.96|490.32|486.96|489.96|486.6|0
1646102100000|2022-03-01 02:35:00|490.14|486.78|490.23|486.87|490.23|486.87|489.96|486.6|0
1646102110000|2022-03-01 02:35:10|490.32|486.96|490.14|486.78|490.32|486.96|490.14|486.78|0
1646102120000|2022-03-01 02:35:20|489.96|486.6|490.05|486.69|490.05|486.69|489.95|486.59|0
1646102130000|2022-03-01 02:35:30|489.95|486.59|489.23|485.87|489.95|486.59|489.23|485.87|0
1646102140000|2022-03-01 02:35:40|489.59|486.23|489.59|486.23|489.59|486.23|489.51|486.15|0
1646102150000|2022-03-01 02:35:50|489.69|486.33|489.59|486.23|489.77|486.41|489.59|486.23|0
1646102160000|2022-03-01 02:36:00|489.77|486.41|489.41|486.05|489.77|486.41|489.41|486.05|0
1646102170000|2022-03-01 02:36:10|489.33|485.97|489.51|486.15|489.51|486.15|489.33|485.97|0
1646102180000|2022-03-01 02:36:20|489.23|485.87|489.15|485.79|489.23|485.87|489.15|485.79|0
1646102190000|2022-03-01 02:36:30|489.23|485.87|489.23|485.87|489.23|485.87|489.23|485.87|0
1646102200000|2022-03-01 02:36:40|489.15|485.79|489.05|485.69|489.15|485.79|489.05|485.69|0
1646102210000|2022-03-01 02:36:50|489.23|485.87|489.23|485.87|489.23|485.87|489.23|485.87|0
1646102220000|2022-03-01 02:37:00|489.41|486.05|489.41|486.05|489.41|486.05|489.33|485.97|0
1646102230000|2022-03-01 02:37:10|489.59|486.23|489.59|486.23|489.59|486.23|489.59|486.23|0
1646102240000|2022-03-01 02:37:20|489.69|486.33|489.41|486.05|489.69|486.33|489.41|486.05|0
1646102250000|2022-03-01 02:37:30|489.23|485.87|489.05|485.69|489.23|485.87|489.05|485.69|0
1646102260000|2022-03-01 02:37:40|489.23|485.87|489.23|485.87|489.23|485.87|489.23|485.87|0
1646102270000|2022-03-01 02:37:50|489.33|485.97|489.05|485.69|489.33|485.97|489.05|485.69|0
1646102280000|2022-03-01 02:38:00|489.15|485.79|489.05|485.69|489.15|485.79|489.05|485.69|0
1646102290000|2022-03-01 02:38:10|489.23|485.87|489.23|485.87|489.23|485.87|489.23|485.87|0
1646102300000|2022-03-01 02:38:20|489.41|486.05|489.23|485.87|489.41|486.05|489.23|485.87|0
1646102310000|2022-03-01 02:38:30|489.05|485.69|489.05|485.69|489.05|485.69|489.05|485.69|0
1646102320000|2022-03-01 02:38:40|489.23|485.87|489.23|485.87|489.23|485.87|489.15|485.79|0
1646102330000|2022-03-01 02:38:50|489.41|486.05|489.95|486.59|489.95|486.59|489.41|486.05|0
1646102340000|2022-03-01 02:39:00|489.77|486.41|489.69|486.33|489.87|486.51|489.69|486.33|0
1646102350000|2022-03-01 02:39:10|489.77|486.41|489.95|486.59|489.95|486.59|489.77|486.41|0
1646102360000|2022-03-01 02:39:20|490.13|486.77|490.31|486.95|490.41|487.05|490.13|486.77|0
1646102370000|2022-03-01 02:39:30|490.41|487.05|490.31|486.95|490.41|487.05|490.31|486.95|0
1646102380000|2022-03-01 02:39:40|490.41|487.05|490.41|487.05|490.41|487.05|490.41|487.05|0
1646102390000|2022-03-01 02:39:50|490.31|486.95|491.04|487.68|491.04|487.68|490.31|486.95|0
1646102400000|2022-03-01 02:40:00|491.22|487.86|491.85|488.49|491.85|488.49|491.22|487.86|0
1646102410000|2022-03-01 02:40:10|492.12|488.76|490.77|487.41|492.66|489.3|490.77|487.41|0
1646102420000|2022-03-01 02:40:20|490.67|487.31|490.67|487.31|491.04|487.68|490.67|487.31|0
1646102430000|2022-03-01 02:40:30|491.04|487.68|490.67|487.31|491.04|487.68|490.67|487.31|0
1646102440000|2022-03-01 02:40:40|490.77|487.41|490.67|487.31|491.13|487.77|490.67|487.31|0
1646102450000|2022-03-01 02:40:50|490.85|487.49|491.03|487.67|491.03|487.67|490.77|487.41|0
1646102460000|2022-03-01 02:41:00|491.4|488.04|491.13|487.77|491.4|488.04|490.95|487.59|0
1646102470000|2022-03-01 02:41:10|491.03|487.67|490.67|487.31|491.03|487.67|490.59|487.23|0
1646102480000|2022-03-01 02:41:20|490.49|487.13|490.59|487.23|490.59|487.23|490.49|487.13|0
1646102490000|2022-03-01 02:41:30|490.67|487.31|490.85|487.49|490.85|487.49|490.49|487.13|0
1646102500000|2022-03-01 02:41:40|490.49|487.13|490.41|487.05|490.59|487.23|490.41|487.05|0
1646102510000|2022-03-01 02:41:50|490.49|487.13|490.85|487.49|490.85|487.49|490.49|487.13|0
1646102520000|2022-03-01 02:42:00|490.59|487.23|489.95|486.59|490.59|487.23|489.95|486.59|0
1646102530000|2022-03-01 02:42:10|490.13|486.77|489.77|486.41|490.13|486.77|489.77|486.41|0
1646102540000|2022-03-01 02:42:20|489.87|486.51|489.77|486.41|489.87|486.51|489.77|486.41|0
1646102550000|2022-03-01 02:42:30|489.87|486.51|489.87|486.51|489.95|486.59|489.87|486.51|0
1646102560000|2022-03-01 02:42:40|489.69|486.33|489.95|486.59|489.95|486.59|489.69|486.33|0
1646102570000|2022-03-01 02:42:50|489.77|486.41|489.87|486.51|489.87|486.51|489.77|486.41|0
1646102580000|2022-03-01 02:43:00|490.05|486.69|490.05|486.69|490.05|486.69|490.05|486.69|0
1646102590000|2022-03-01 02:43:10|489.95|486.59|490.13|486.77|490.13|486.77|489.95|486.59|0
1646102600000|2022-03-01 02:43:20|490.05|486.69|490.23|486.87|490.23|486.87|490.05|486.69|0
1646102620000|2022-03-01 02:43:40|490.31|486.95|489.95|486.59|490.31|486.95|489.95|486.59|0
1646102630000|2022-03-01 02:43:50|490.23|486.87|490.23|486.87|490.23|486.87|489.95|486.59|0
1646102640000|2022-03-01 02:44:00|490.05|486.69|489.95|486.59|490.05|486.69|489.95|486.59|0
1646102650000|2022-03-01 02:44:10|490.05|486.69|490.23|486.87|490.23|486.87|490.05|486.69|0
1646102660000|2022-03-01 02:44:20|490.13|486.77|490.05|486.69|490.13|486.77|490.05|486.69|0
1646102670000|2022-03-01 02:44:30|490.23|486.87|490.23|486.87|490.23|486.87|490.23|486.87|0
1646102680000|2022-03-01 02:44:40|490.13|486.77|490.05|486.69|490.13|486.77|490.05|486.69|0
1646102690000|2022-03-01 02:44:50|490.23|486.87|489.77|486.41|490.23|486.87|489.77|486.41|0
1646102700000|2022-03-01 02:45:00|489.69|486.33|489.41|486.05|489.69|486.33|489.32|485.96|0
1646102710000|2022-03-01 02:45:10|489.5|486.14|488.96|485.6|489.5|486.14|488.96|485.6|0
1646102720000|2022-03-01 02:45:20|489.14|485.78|489.32|485.96|489.32|485.96|489.14|485.78|0
1646102730000|2022-03-01 02:45:30|489.14|485.78|488.96|485.6|489.14|485.78|488.87|485.51|0
1646102740000|2022-03-01 02:45:40|488.87|485.51|488.96|485.6|488.96|485.6|488.87|485.51|0
1646102750000|2022-03-01 02:45:50|489.23|485.87|489.14|485.78|489.23|485.87|489.14|485.78|0
1646102760000|2022-03-01 02:46:00|489.23|485.87|489.59|486.23|489.59|486.23|489.23|485.87|0
1646102770000|2022-03-01 02:46:10|489.5|486.14|489.5|486.14|489.5|486.14|489.5|486.14|0
1646102780000|2022-03-01 02:46:20|489.41|486.05|489.59|486.23|489.59|486.23|489.41|486.05|0
1646102810000|2022-03-01 02:46:50|489.41|486.05|489.5|486.14|489.5|486.14|489.41|486.05|0
1646102820000|2022-03-01 02:47:00|489.59|486.23|489.68|486.32|489.68|486.32|489.59|486.23|0
1646102830000|2022-03-01 02:47:10|489.59|486.23|489.68|486.32|489.68|486.32|489.59|486.23|0
1646102850000|2022-03-01 02:47:30|489.77|486.41|489.86|486.5|489.86|486.5|489.77|486.41|0
1646102860000|2022-03-01 02:47:40|489.68|486.32|489.59|486.23|489.68|486.32|489.5|486.14|0
1646102870000|2022-03-01 02:47:50|489.5|486.14|489.5|486.14|489.5|486.14|489.41|486.05|0
1646102880000|2022-03-01 02:48:00|489.59|486.23|489.59|486.23|489.59|486.23|489.59|486.23|0
1646102910000|2022-03-01 02:48:30|489.5|486.14|489.68|486.32|489.68|486.32|489.41|486.05|0
1646102920000|2022-03-01 02:48:40|489.59|486.23|489.59|486.23|489.59|486.23|489.5|486.14|0
1646102930000|2022-03-01 02:48:50|489.5|486.14|489.5|486.14|489.5|486.14|489.5|486.14|0
1646102940000|2022-03-01 02:49:00|489.59|486.23|489.5|486.14|489.59|486.23|489.5|486.14|0
1646102950000|2022-03-01 02:49:10|489.77|486.41|489.59|486.23|489.77|486.41|489.59|486.23|0
1646102960000|2022-03-01 02:49:20|489.5|486.14|489.77|486.41|489.77|486.41|489.5|486.14|0
1646102970000|2022-03-01 02:49:30|489.41|486.05|489.86|486.5|489.86|486.5|489.41|486.05|0
1646102980000|2022-03-01 02:49:40|489.77|486.41|489.59|486.23|489.77|486.41|489.59|486.23|0
1646102990000|2022-03-01 02:49:50|489.5|486.14|489.5|486.14|489.5|486.14|489.5|486.14|0
1646103000000|2022-03-01 02:50:00|489.59|486.23|489.95|486.59|489.95|486.59|489.59|486.23|0
1646103010000|2022-03-01 02:50:10|489.86|486.5|489.68|486.32|489.86|486.5|489.68|486.32|0
1646103020000|2022-03-01 02:50:20|489.77|486.41|489.86|486.5|489.86|486.5|489.77|486.41|0
1646103030000|2022-03-01 02:50:30|489.95|486.59|489.95|486.59|489.95|486.59|489.95|486.59|0
1646103040000|2022-03-01 02:50:40|489.77|486.41|489.86|486.5|489.86|486.5|489.77|486.41|0
1646103050000|2022-03-01 02:50:50|489.77|486.41|489.77|486.41|489.77|486.41|489.77|486.41|0
1646103060000|2022-03-01 02:51:00|489.68|486.32|489.68|486.32|489.68|486.32|489.68|486.32|0
1646103070000|2022-03-01 02:51:10|489.59|486.23|489.41|486.05|489.59|486.23|489.41|486.05|0
1646103080000|2022-03-01 02:51:20|489.23|485.87|489.05|485.69|489.23|485.87|489.05|485.69|0
1646103090000|2022-03-01 02:51:30|489.23|485.87|489.23|485.87|489.23|485.87|489.23|485.87|0
1646103100000|2022-03-01 02:51:40|489.14|485.78|489.14|485.78|489.14|485.78|489.05|485.69|0
1646103110000|2022-03-01 02:51:50|489.23|485.87|489.32|485.96|489.41|486.05|489.23|485.87|0
1646103120000|2022-03-01 02:52:00|489.23|485.87|488.33|484.97|489.23|485.87|488.33|484.97|0
1646103130000|2022-03-01 02:52:10|487.79|484.43|487.43|484.07|487.79|484.43|487.43|484.07|0
1646103140000|2022-03-01 02:52:20|487.52|484.16|487.79|484.43|487.79|484.43|487.52|484.16|0
1646103150000|2022-03-01 02:52:30|487.7|484.34|487.7|484.34|487.7|484.34|487.61|484.25|0
1646103160000|2022-03-01 02:52:40|487.25|483.89|486.89|483.53|487.25|483.89|486.89|483.53|0
1646103170000|2022-03-01 02:52:50|486.71|483.35|487.07|483.71|487.07|483.71|486.71|483.35|0
1646103180000|2022-03-01 02:53:00|487.16|483.8|487.16|483.8|487.34|483.98|487.16|483.8|0
1646103190000|2022-03-01 02:53:10|487.34|483.98|486.89|483.53|487.34|483.98|486.8|483.44|0
1646103200000|2022-03-01 02:53:20|487.16|483.8|487.34|483.98|487.34|483.98|487.16|483.8|0
1646103210000|2022-03-01 02:53:30|487.43|484.07|487.34|483.98|487.43|484.07|487.25|483.89|0
1646103220000|2022-03-01 02:53:40|487.43|484.07|487.25|483.89|487.43|484.07|487.25|483.89|0
1646103230000|2022-03-01 02:53:50|487.16|483.8|487.25|483.89|487.25|483.89|487.16|483.8|0
1646103240000|2022-03-01 02:54:00|487.34|483.98|487.25|483.89|487.34|483.98|487.25|483.89|0
1646103250000|2022-03-01 02:54:10|487.07|483.71|487.16|483.8|487.25|483.89|487.07|483.71|0
1646103260000|2022-03-01 02:54:20|487.07|483.71|487.25|483.89|487.25|483.89|487.07|483.71|0
1646103270000|2022-03-01 02:54:30|487.07|483.71|486.89|483.53|487.16|483.8|486.89|483.53|0
1646103280000|2022-03-01 02:54:40|486.71|483.35|486.71|483.35|486.71|483.35|486.71|483.35|0
1646103290000|2022-03-01 02:54:50|486.89|483.53|487.07|483.71|487.07|483.71|486.89|483.53|0
1646103300000|2022-03-01 02:55:00|486.98|483.62|486.71|483.35|486.98|483.62|486.71|483.35|0
1646103310000|2022-03-01 02:55:10|486.89|483.53|486.89|483.53|486.98|483.62|486.89|483.53|0
1646103330000|2022-03-01 02:55:30|486.8|483.44|487.07|483.71|487.07|483.71|486.8|483.44|0
1646103350000|2022-03-01 02:55:50|486.98|483.62|487.07|483.71|487.07|483.71|486.98|483.62|0
1646103360000|2022-03-01 02:56:00|487.25|483.89|487.25|483.89|487.25|483.89|487.25|483.89|0
1646103370000|2022-03-01 02:56:10|487.16|483.8|487.43|484.07|487.43|484.07|487.16|483.8|0
1646103380000|2022-03-01 02:56:20|487.34|483.98|487.43|484.07|487.43|484.07|487.34|483.98|0
1646103410000|2022-03-01 02:56:50|487.34|483.98|487.43|484.07|487.52|484.16|487.34|483.98|0
1646103430000|2022-03-01 02:57:10|487.25|483.89|486.98|483.62|487.25|483.89|486.98|483.62|0
1646103450000|2022-03-01 02:57:30|487.07|483.71|487.07|483.71|487.07|483.71|487.07|483.71|0
1646103460000|2022-03-01 02:57:40|487.52|484.16|487.34|483.98|487.52|484.16|487.34|483.98|0
1646103470000|2022-03-01 02:57:50|487.43|484.07|487.25|483.89|487.43|484.07|487.25|483.89|0
1646103480000|2022-03-01 02:58:00|487.16|483.8|487.34|483.98|487.43|484.07|487.16|483.8|0
1646103490000|2022-03-01 02:58:10|487.25|483.89|487.34|483.98|487.34|483.98|487.25|483.89|0
1646103500000|2022-03-01 02:58:20|487.25|483.89|486.89|483.53|487.25|483.89|486.89|483.53|0
1646103510000|2022-03-01 02:58:30|486.8|483.44|486.89|483.53|486.89|483.53|486.8|483.44|0
1646103520000|2022-03-01 02:58:40|486.71|483.35|487.07|483.71|487.07|483.71|486.71|483.35|0
1646103530000|2022-03-01 02:58:50|487.25|483.89|487.25|483.89|487.25|483.89|487.16|483.8|0
1646103540000|2022-03-01 02:59:00|487.16|483.8|487.25|483.89|487.25|483.89|487.16|483.8|0
1646103550000|2022-03-01 02:59:10|487.43|484.07|487.61|484.25|487.61|484.25|487.43|484.07|0
1646103560000|2022-03-01 02:59:20|487.7|484.34|487.43|484.07|487.7|484.34|487.43|484.07|0
1646103570000|2022-03-01 02:59:30|487.25|483.89|487.07|483.71|487.25|483.89|487.07|483.71|0
1646103580000|2022-03-01 02:59:40|486.98|483.62|487.07|483.71|487.07|483.71|486.98|483.62|0
1646103590000|2022-03-01 02:59:50|486.89|483.53|486.89|483.53|486.89|483.53|486.89|483.53|0
1646103600000|2022-03-01 03:00:00|486.71|483.35|486.71|483.35|486.71|483.35|486.71|483.35|0
1646103610000|2022-03-01 03:00:10|486.89|483.53|487.16|483.8|487.25|483.89|486.89|483.53|0
1646103620000|2022-03-01 03:00:20|487.07|483.71|486.89|483.53|487.07|483.71|486.89|483.53|0
1646103640000|2022-03-01 03:00:40|486.98|483.62|487.07|483.71|487.07|483.71|486.98|483.62|0
1646103650000|2022-03-01 03:00:50|486.98|483.62|486.98|483.62|486.98|483.62|486.98|483.62|0
1646103660000|2022-03-01 03:01:00|487.07|483.71|487.25|483.89|487.25|483.89|487.07|483.71|0
1646103670000|2022-03-01 03:01:10|487.34|483.98|487.43|484.07|487.43|484.07|487.25|483.89|0
1646103680000|2022-03-01 03:01:20|487.34|483.98|487.34|483.98|487.34|483.98|487.34|483.98|0
1646103690000|2022-03-01 03:01:30|487.43|484.07|487.43|484.07|487.43|484.07|487.34|483.98|0
1646103700000|2022-03-01 03:01:40|487.34|483.98|487.25|483.89|487.34|483.98|487.25|483.89|0
1646103710000|2022-03-01 03:01:50|487.34|483.98|487.07|483.71|487.43|484.07|487.07|483.71|0
1646103740000|2022-03-01 03:02:20|486.89|483.53|486.89|483.53|486.89|483.53|486.89|483.53|0
1646103750000|2022-03-01 03:02:30|487.07|483.71|486.98|483.62|487.07|483.71|486.98|483.62|0
1646103760000|2022-03-01 03:02:40|486.89|483.53|486.71|483.35|486.89|483.53|486.71|483.35|0
1646103800000|2022-03-01 03:03:20|486.8|483.44|486.8|483.44|486.8|483.44|486.8|483.44|0
1646103810000|2022-03-01 03:03:30|486.89|483.53|486.89|483.53|486.89|483.53|486.89|483.53|0
1646103830000|2022-03-01 03:03:50|486.71|483.35|486.71|483.35|486.71|483.35|486.71|483.35|0
1646103840000|2022-03-01 03:04:00|486.8|483.44|486.71|483.35|486.8|483.44|486.71|483.35|0
1646103850000|2022-03-01 03:04:10|486.8|483.44|486.89|483.53|486.89|483.53|486.8|483.44|0
1646103870000|2022-03-01 03:04:30|486.8|483.44|486.89|483.53|486.89|483.53|486.8|483.44|0
1646103890000|2022-03-01 03:04:50|486.71|483.35|486.71|483.35|486.71|483.35|486.71|483.35|0
1646103900000|2022-03-01 03:05:00|486.8|483.44|486.8|483.44|486.8|483.44|486.8|483.44|0
1646103910000|2022-03-01 03:05:10|486.71|483.35|486.71|483.35|486.8|483.44|486.71|483.35|0
1646103970000|2022-03-01 03:06:10|486.89|483.53|486.89|483.53|486.89|483.53|486.89|483.53|0
1646103980000|2022-03-01 03:06:20|486.98|483.62|486.98|483.62|486.98|483.62|486.98|483.62|0
1646103990000|2022-03-01 03:06:30|486.89|483.53|486.89|483.53|486.89|483.53|486.89|483.53|0
1646104000000|2022-03-01 03:06:40|486.98|483.62|486.89|483.53|486.98|483.62|486.89|483.53|0
1646104010000|2022-03-01 03:06:50|486.8|483.44|486.89|483.53|486.89|483.53|486.8|483.44|0
1646104050000|2022-03-01 03:07:30|486.98|483.62|487.25|483.89|487.25|483.89|486.98|483.62|0
1646104060000|2022-03-01 03:07:40|487.96|484.6|488.78|485.42|488.78|485.42|487.96|484.6|0
1646104070000|2022-03-01 03:07:50|488.68|485.32|488.68|485.32|488.78|485.42|488.68|485.32|0
1646104080000|2022-03-01 03:08:00|488.78|485.42|488.78|485.42|488.78|485.42|488.6|485.24|0
1646104090000|2022-03-01 03:08:10|489.04|485.68|489.58|486.22|489.58|486.22|489.04|485.68|0
1646104100000|2022-03-01 03:08:20|489.86|486.5|489.76|486.4|489.94|486.58|489.76|486.4|0
1646104110000|2022-03-01 03:08:30|489.58|486.22|489.58|486.22|489.58|486.22|489.4|486.04|0
1646104120000|2022-03-01 03:08:40|489.68|486.32|489.94|486.58|489.94|486.58|489.68|486.32|0
1646104130000|2022-03-01 03:08:50|489.76|486.4|489.68|486.32|489.76|486.4|489.68|486.32|0
1646104140000|2022-03-01 03:09:00|489.58|486.22|489.04|485.68|489.58|486.22|489.04|485.68|0
1646104150000|2022-03-01 03:09:10|488.96|485.6|488.5|485.14|489.04|485.68|488.5|485.14|0
1646104160000|2022-03-01 03:09:20|488.68|485.32|488.6|485.24|488.68|485.32|488.6|485.24|0
1646104170000|2022-03-01 03:09:30|488.5|485.14|488.5|485.14|488.5|485.14|488.42|485.06|0
1646104180000|2022-03-01 03:09:40|488.42|485.06|488.68|485.32|488.68|485.32|488.42|485.06|0
1646104190000|2022-03-01 03:09:50|488.86|485.5|488.86|485.5|488.86|485.5|488.5|485.14|0
1646104200000|2022-03-01 03:10:00|489.32|485.96|489.32|485.96|489.4|486.04|489.32|485.96|0
1646104210000|2022-03-01 03:10:10|489.4|486.04|489.32|485.96|489.58|486.22|489.32|485.96|0
1646104220000|2022-03-01 03:10:20|489.5|486.14|489.5|486.14|489.5|486.14|489.4|486.04|0
1646104230000|2022-03-01 03:10:30|489.4|486.04|489.4|486.04|489.4|486.04|489.32|485.96|0
1646104240000|2022-03-01 03:10:40|489.32|485.96|489.04|485.68|489.32|485.96|488.86|485.5|0
1646104250000|2022-03-01 03:10:50|489.14|485.78|489.14|485.78|489.22|485.86|489.14|485.78|0
1646104260000|2022-03-01 03:11:00|489.22|485.86|489.22|485.86|489.32|485.96|489.22|485.86|0
1646104270000|2022-03-01 03:11:10|489.14|485.78|489.04|485.68|489.14|485.78|489.04|485.68|0
1646104280000|2022-03-01 03:11:20|489.22|485.86|488.96|485.6|489.22|485.86|488.96|485.6|0
1646104290000|2022-03-01 03:11:30|488.6|485.24|488.5|485.14|488.6|485.24|488.5|485.14|0
1646104300000|2022-03-01 03:11:40|488.32|484.96|488.14|484.78|488.32|484.96|488.14|484.78|0
1646104310000|2022-03-01 03:11:50|487.96|484.6|487.88|484.52|487.96|484.6|487.88|484.52|0
1646104320000|2022-03-01 03:12:00|487.96|484.6|488.42|485.06|488.42|485.06|487.96|484.6|0
1646104330000|2022-03-01 03:12:10|488.32|484.96|488.42|485.06|488.42|485.06|488.32|484.96|0
1646104340000|2022-03-01 03:12:20|488.6|485.24|488.78|485.42|488.86|485.5|488.6|485.24|0
1646104350000|2022-03-01 03:12:30|488.86|485.5|488.96|485.6|488.96|485.6|488.86|485.5|0
1646104360000|2022-03-01 03:12:40|489.14|485.78|489.04|485.68|489.14|485.78|489.04|485.68|0
1646104370000|2022-03-01 03:12:50|488.96|485.6|488.78|485.42|488.96|485.6|488.78|485.42|0
1646104380000|2022-03-01 03:13:00|488.96|485.6|488.78|485.42|488.96|485.6|488.78|485.42|0
1646104390000|2022-03-01 03:13:10|488.86|485.5|488.78|485.42|488.86|485.5|488.78|485.42|0
1646104400000|2022-03-01 03:13:20|488.86|485.5|489.14|485.78|489.14|485.78|488.78|485.42|0
1646104410000|2022-03-01 03:13:30|489.04|485.68|488.96|485.6|489.04|485.68|488.96|485.6|0
1646104420000|2022-03-01 03:13:40|488.78|485.42|488.68|485.32|488.78|485.42|488.68|485.32|0
1646104430000|2022-03-01 03:13:50|488.5|485.14|488.59|485.23|488.59|485.23|488.5|485.14|0
1646104440000|2022-03-01 03:14:00|488.68|485.32|488.59|485.23|488.68|485.32|488.59|485.23|0
1646104450000|2022-03-01 03:14:10|488.68|485.32|488.68|485.32|488.68|485.32|488.68|485.32|0
1646104460000|2022-03-01 03:14:20|488.86|485.5|488.68|485.32|488.86|485.5|488.68|485.32|0
1646104470000|2022-03-01 03:14:30|489.04|485.68|489.31|485.95|489.31|485.95|489.04|485.68|0
1646104480000|2022-03-01 03:14:40|489.4|486.04|489.58|486.22|489.58|486.22|489.4|486.04|0
1646104490000|2022-03-01 03:14:50|489.4|486.04|489.04|485.68|489.4|486.04|489.04|485.68|0
1646104500000|2022-03-01 03:15:00|488.86|485.5|488.68|485.32|488.86|485.5|488.59|485.23|0
1646104510000|2022-03-01 03:15:10|488.59|485.23|488.59|485.23|488.68|485.32|488.59|485.23|0
1646104520000|2022-03-01 03:15:20|488.68|485.32|488.5|485.14|488.68|485.32|488.5|485.14|0
1646104530000|2022-03-01 03:15:30|488.59|485.23|488.41|485.05|488.68|485.32|488.41|485.05|0
1646104540000|2022-03-01 03:15:40|488.32|484.96|488.41|485.05|488.41|485.05|488.32|484.96|0
1646104550000|2022-03-01 03:15:50|488.32|484.96|488.32|484.96|488.32|484.96|488.32|484.96|0
1646104560000|2022-03-01 03:16:00|488.41|485.05|488.59|485.23|488.59|485.23|488.41|485.05|0
1646104570000|2022-03-01 03:16:10|488.77|485.41|488.68|485.32|488.86|485.5|488.68|485.32|0
1646104580000|2022-03-01 03:16:20|488.77|485.41|488.86|485.5|488.86|485.5|488.59|485.23|0
1646104590000|2022-03-01 03:16:30|488.77|485.41|488.77|485.41|488.86|485.5|488.77|485.41|0
1646104600000|2022-03-01 03:16:40|488.5|485.14|488.86|485.5|488.86|485.5|488.5|485.14|0
1646104610000|2022-03-01 03:16:50|488.77|485.41|488.86|485.5|488.86|485.5|488.77|485.41|0
1646104620000|2022-03-01 03:17:00|488.95|485.59|488.77|485.41|488.95|485.59|488.77|485.41|0
1646104630000|2022-03-01 03:17:10|488.68|485.32|488.41|485.05|488.68|485.32|488.41|485.05|0
1646104640000|2022-03-01 03:17:20|488.32|484.96|488.41|485.05|488.5|485.14|488.32|484.96|0
1646104650000|2022-03-01 03:17:30|488.32|484.96|488.32|484.96|488.32|484.96|488.23|484.87|0
1646104660000|2022-03-01 03:17:40|488.14|484.78|488.23|484.87|488.23|484.87|488.14|484.78|0
1646104670000|2022-03-01 03:17:50|488.32|484.96|487.96|484.6|488.32|484.96|487.96|484.6|0
1646104680000|2022-03-01 03:18:00|488.05|484.69|488.23|484.87|488.41|485.05|488.05|484.69|0
1646104690000|2022-03-01 03:18:10|488.14|484.78|488.14|484.78|488.14|484.78|488.05|484.69|0
1646104700000|2022-03-01 03:18:20|488.05|484.69|488.32|484.96|488.32|484.96|488.05|484.69|0
1646104720000|2022-03-01 03:18:40|488.41|485.05|488.41|485.05|488.5|485.14|488.41|485.05|0
1646104730000|2022-03-01 03:18:50|488.32|484.96|488.32|484.96|488.32|484.96|488.32|484.96|0
1646104750000|2022-03-01 03:19:10|488.5|485.14|488.5|485.14|488.5|485.14|488.5|485.14|0
1646104760000|2022-03-01 03:19:20|488.68|485.32|488.68|485.32|488.68|485.32|488.68|485.32|0
1646104780000|2022-03-01 03:19:40|488.5|485.14|488.41|485.05|488.5|485.14|488.41|485.05|0
1646104790000|2022-03-01 03:19:50|488.32|484.96|488.5|485.14|488.5|485.14|488.32|484.96|0
1646104800000|2022-03-01 03:20:00|488.59|485.23|488.86|485.5|488.86|485.5|488.59|485.23|0
1646104810000|2022-03-01 03:20:10|488.59|485.23|488.59|485.23|488.59|485.23|488.59|485.23|0
1646104820000|2022-03-01 03:20:20|488.68|485.32|488.5|485.14|488.77|485.41|488.5|485.14|0
1646104830000|2022-03-01 03:20:30|488.32|484.96|488.32|484.96|488.32|484.96|488.32|484.96|0
1646104840000|2022-03-01 03:20:40|488.41|485.05|488.5|485.14|488.5|485.14|488.32|484.96|0
1646104850000|2022-03-01 03:20:50|488.68|485.32|488.68|485.32|488.68|485.32|488.68|485.32|0
1646104860000|2022-03-01 03:21:00|488.5|485.14|488.77|485.41|488.95|485.59|488.5|485.14|0
1646104870000|2022-03-01 03:21:10|488.59|485.23|488.68|485.32|488.68|485.32|488.59|485.23|0
1646104880000|2022-03-01 03:21:20|488.59|485.23|488.5|485.14|488.59|485.23|488.41|485.05|0
1646104890000|2022-03-01 03:21:30|488.77|485.41|488.86|485.5|488.86|485.5|488.77|485.41|0
1646104900000|2022-03-01 03:21:40|488.95|485.59|489.04|485.68|489.04|485.68|488.95|485.59|0
1646104910000|2022-03-01 03:21:50|488.86|485.5|488.86|485.5|488.86|485.5|488.86|485.5|0
1646104920000|2022-03-01 03:22:00|488.95|485.59|489.04|485.68|489.04|485.68|488.95|485.59|0
1646104930000|2022-03-01 03:22:10|488.77|485.41|488.95|485.59|488.95|485.59|488.77|485.41|0
1646104940000|2022-03-01 03:22:20|488.86|485.5|488.86|485.5|488.86|485.5|488.86|485.5|0
1646104950000|2022-03-01 03:22:30|488.95|485.59|488.86|485.5|488.95|485.59|488.77|485.41|0
1646104960000|2022-03-01 03:22:40|488.95|485.59|488.77|485.41|488.95|485.59|488.77|485.41|0
1646104970000|2022-03-01 03:22:50|488.86|485.5|488.95|485.59|488.95|485.59|488.86|485.5|0
1646104980000|2022-03-01 03:23:00|489.04|485.68|489.13|485.77|489.13|485.77|489.04|485.68|0
1646104990000|2022-03-01 03:23:10|489.4|486.04|489.04|485.68|489.4|486.04|489.04|485.68|0
1646105000000|2022-03-01 03:23:20|489.22|485.86|489.04|485.68|489.22|485.86|488.95|485.59|0
1646105010000|2022-03-01 03:23:30|489.22|485.86|489.4|486.04|489.4|486.04|489.22|485.86|0
1646105020000|2022-03-01 03:23:40|489.22|485.86|489.58|486.22|489.58|486.22|489.22|485.86|0
1646105030000|2022-03-01 03:23:50|489.4|486.04|489.22|485.86|489.4|486.04|489.22|485.86|0
1646105040000|2022-03-01 03:24:00|489.13|485.77|489.22|485.86|489.22|485.86|489.13|485.77|0
1646105050000|2022-03-01 03:24:10|489.04|485.68|488.5|485.14|489.04|485.68|488.5|485.14|0
1646105060000|2022-03-01 03:24:20|488.59|485.23|488.86|485.5|488.86|485.5|488.59|485.23|0
1646105070000|2022-03-01 03:24:30|488.68|485.32|488.68|485.32|488.68|485.32|488.59|485.23|0
1646105080000|2022-03-01 03:24:40|488.86|485.5|488.5|485.14|488.86|485.5|488.5|485.14|0
1646105090000|2022-03-01 03:24:50|488.41|485.05|488.68|485.32|488.68|485.32|488.41|485.05|0
1646105100000|2022-03-01 03:25:00|488.59|485.23|488.86|485.5|489.13|485.77|488.59|485.23|0
1646105110000|2022-03-01 03:25:10|488.95|485.59|488.95|485.59|489.22|485.86|488.95|485.59|0
1646105120000|2022-03-01 03:25:20|488.86|485.5|488.95|485.59|488.95|485.59|488.86|485.5|0
1646105130000|2022-03-01 03:25:30|488.86|485.5|488.5|485.14|488.86|485.5|488.5|485.14|0
1646105140000|2022-03-01 03:25:40|488.41|485.05|488.5|485.14|488.5|485.14|488.41|485.05|0
1646105150000|2022-03-01 03:25:50|488.41|485.05|488.41|485.05|488.41|485.05|488.32|484.96|0
1646105160000|2022-03-01 03:26:00|488.32|484.96|488.68|485.32|488.68|485.32|488.32|484.96|0
1646105170000|2022-03-01 03:26:10|488.95|485.59|489.04|485.68|489.04|485.68|488.95|485.59|0
1646105180000|2022-03-01 03:26:20|489.22|485.86|489.04|485.68|489.22|485.86|489.04|485.68|0
1646105190000|2022-03-01 03:26:30|488.68|485.32|488.68|485.32|488.68|485.32|488.68|485.32|0
1646105200000|2022-03-01 03:26:40|489.22|485.86|488.77|485.41|489.22|485.86|488.77|485.41|0
1646105210000|2022-03-01 03:26:50|489.04|485.68|488.95|485.59|489.04|485.68|488.95|485.59|0
1646105220000|2022-03-01 03:27:00|489.04|485.68|488.95|485.59|489.04|485.68|488.86|485.5|0
1646105230000|2022-03-01 03:27:10|488.86|485.5|488.77|485.41|488.86|485.5|488.77|485.41|0
1646105240000|2022-03-01 03:27:20|488.68|485.32|488.5|485.14|488.68|485.32|488.5|485.14|0
1646105250000|2022-03-01 03:27:30|488.59|485.23|488.23|484.87|488.59|485.23|488.23|484.87|0
1646105260000|2022-03-01 03:27:40|488.14|484.78|487.96|484.6|488.14|484.78|487.96|484.6|0
1646105270000|2022-03-01 03:27:50|488.05|484.69|488.14|484.78|488.14|484.78|488.05|484.69|0
1646105280000|2022-03-01 03:28:00|488.23|484.87|487.96|484.6|488.23|484.87|487.96|484.6|0
1646105290000|2022-03-01 03:28:10|488.32|484.96|488.14|484.78|488.32|484.96|488.14|484.78|0
1646105300000|2022-03-01 03:28:20|488.23|484.87|488.23|484.87|488.41|485.05|488.23|484.87|0
1646105310000|2022-03-01 03:28:30|488.41|485.05|488.41|485.05|488.41|485.05|488.41|485.05|0
1646105320000|2022-03-01 03:28:40|488.32|484.96|488.59|485.23|488.59|485.23|488.32|484.96|0
1646105330000|2022-03-01 03:28:50|488.23|484.87|488.05|484.69|488.32|484.96|488.05|484.69|0
1646105340000|2022-03-01 03:29:00|488.14|484.78|488.05|484.69|488.23|484.87|488.05|484.69|0
1646105350000|2022-03-01 03:29:10|488.14|484.78|488.23|484.87|488.23|484.87|488.14|484.78|0
1646105360000|2022-03-01 03:29:20|488.14|484.78|488.23|484.87|488.23|484.87|488.14|484.78|0
1646105370000|2022-03-01 03:29:30|488.14|484.78|488.05|484.69|488.14|484.78|488.05|484.69|0
1646105380000|2022-03-01 03:29:40|488.14|484.78|488.14|484.78|488.14|484.78|488.14|484.78|0
1646105390000|2022-03-01 03:29:50|488.05|484.69|488.14|484.78|488.14|484.78|487.96|484.6|0
1646105400000|2022-03-01 03:30:00|488.05|484.69|487.24|483.88|488.05|484.69|487.24|483.88|0
1646105410000|2022-03-01 03:30:10|487.33|483.97|487.6|484.24|487.6|484.24|487.33|483.97|0
1646105420000|2022-03-01 03:30:20|487.69|484.33|488.05|484.69|488.14|484.78|487.69|484.33|0
1646105430000|2022-03-01 03:30:30|487.96|484.6|487.96|484.6|488.14|484.78|487.96|484.6|0
1646105440000|2022-03-01 03:30:40|488.05|484.69|488.5|485.14|488.68|485.32|488.05|484.69|0
1646105450000|2022-03-01 03:30:50|488.32|484.96|488.32|484.96|488.32|484.96|488.23|484.87|0
1646105460000|2022-03-01 03:31:00|488.23|484.87|488.32|484.96|488.32|484.96|488.14|484.78|0
1646105470000|2022-03-01 03:31:10|488.5|485.14|488.59|485.23|488.59|485.23|488.5|485.14|0
1646105480000|2022-03-01 03:31:20|488.41|485.05|488.14|484.78|488.41|485.05|488.14|484.78|0
1646105490000|2022-03-01 03:31:30|488.05|484.69|488.14|484.78|488.32|484.96|488.05|484.69|0
1646105500000|2022-03-01 03:31:40|488.23|484.87|488.32|484.96|488.32|484.96|488.14|484.78|0
1646105510000|2022-03-01 03:31:50|488.5|485.14|488.5|485.14|488.59|485.23|488.5|485.14|0
1646105520000|2022-03-01 03:32:00|488.41|485.05|488.5|485.14|488.5|485.14|488.41|485.05|0
1646105530000|2022-03-01 03:32:10|488.32|484.96|488.23|484.87|488.32|484.96|488.23|484.87|0
1646105540000|2022-03-01 03:32:20|488.32|484.96|488.05|484.69|488.32|484.96|488.05|484.69|0
1646105560000|2022-03-01 03:32:40|487.96|484.6|488.05|484.69|488.05|484.69|487.96|484.6|0
1646105570000|2022-03-01 03:32:50|487.96|484.6|488.23|484.87|488.23|484.87|487.96|484.6|0
1646105580000|2022-03-01 03:33:00|488.14|484.78|488.32|484.96|488.32|484.96|488.14|484.78|0
1646105590000|2022-03-01 03:33:10|488.23|484.87|488.49|485.13|488.49|485.13|488.23|484.87|0
1646105600000|2022-03-01 03:33:20|488.31|484.95|488.14|484.78|488.31|484.95|488.14|484.78|0
1646105610000|2022-03-01 03:33:30|488.23|484.87|487.96|484.6|488.23|484.87|487.96|484.6|0
1646105620000|2022-03-01 03:33:40|488.05|484.69|488.13|484.77|488.13|484.77|488.05|484.69|0
1646105630000|2022-03-01 03:33:50|488.05|484.69|488.13|484.77|488.13|484.77|488.05|484.69|0
1646105640000|2022-03-01 03:34:00|487.96|484.6|488.31|484.95|488.49|485.13|487.96|484.6|0
1646105650000|2022-03-01 03:34:10|488.23|484.87|488.13|484.77|488.23|484.87|488.13|484.77|0
1646105660000|2022-03-01 03:34:20|488.05|484.69|488.13|484.77|488.13|484.77|488.05|484.69|0
1646105670000|2022-03-01 03:34:30|488.05|484.69|488.05|484.69|488.05|484.69|488.05|484.69|0
1646105680000|2022-03-01 03:34:40|488.13|484.77|488.13|484.77|488.13|484.77|488.13|484.77|0
1646105690000|2022-03-01 03:34:50|488.05|484.69|488.31|484.95|488.31|484.95|488.05|484.69|0
1646105700000|2022-03-01 03:35:00|488.41|485.05|488.31|484.95|488.41|485.05|488.31|484.95|0
1646105720000|2022-03-01 03:35:20|488.13|484.77|488.13|484.77|488.13|484.77|488.05|484.69|0
1646105730000|2022-03-01 03:35:30|488.31|484.95|488.31|484.95|488.31|484.95|488.31|484.95|0
1646105740000|2022-03-01 03:35:40|488.23|484.87|488.13|484.77|488.23|484.87|488.13|484.77|0
1646105750000|2022-03-01 03:35:50|488.05|484.69|488.13|484.77|488.13|484.77|487.95|484.59|0
1646105760000|2022-03-01 03:36:00|488.23|484.87|488.41|485.05|488.41|485.05|488.23|484.87|0
1646105770000|2022-03-01 03:36:10|488.49|485.13|488.49|485.13|488.49|485.13|488.49|485.13|0
1646105780000|2022-03-01 03:36:20|488.31|484.95|488.31|484.95|488.31|484.95|488.31|484.95|0
1646105790000|2022-03-01 03:36:30|488.13|484.77|487.51|484.15|488.13|484.77|487.51|484.15|0
1646105800000|2022-03-01 03:36:40|487.41|484.05|487.41|484.05|487.69|484.33|487.41|484.05|0
1646105810000|2022-03-01 03:36:50|487.33|483.97|487.51|484.15|487.51|484.15|487.33|483.97|0
1646105820000|2022-03-01 03:37:00|487.41|484.05|487.24|483.88|487.41|484.05|487.24|483.88|0
1646105830000|2022-03-01 03:37:10|487.33|483.97|487.51|484.15|487.59|484.23|487.33|483.97|0
1646105840000|2022-03-01 03:37:20|487.33|483.97|487.23|483.87|487.33|483.97|487.23|483.87|0
1646105850000|2022-03-01 03:37:30|487.06|483.7|487.06|483.7|487.06|483.7|487.06|483.7|0
1646105860000|2022-03-01 03:37:40|486.97|483.61|487.15|483.79|487.15|483.79|486.97|483.61|0
1646105870000|2022-03-01 03:37:50|487.23|483.87|487.23|483.87|487.23|483.87|487.23|483.87|0
1646105880000|2022-03-01 03:38:00|487.06|483.7|487.06|483.7|487.06|483.7|487.06|483.7|0
1646105890000|2022-03-01 03:38:10|486.88|483.52|486.88|483.52|486.88|483.52|486.88|483.52|0
1646105910000|2022-03-01 03:38:30|486.97|483.61|486.97|483.61|486.97|483.61|486.88|483.52|0
1646105920000|2022-03-01 03:38:40|487.05|483.69|487.05|483.69|487.05|483.69|487.05|483.69|0
1646105930000|2022-03-01 03:38:50|486.88|483.52|486.88|483.52|486.88|483.52|486.88|483.52|0
1646105950000|2022-03-01 03:39:10|486.97|483.61|487.05|483.69|487.05|483.69|486.97|483.61|0
1646105960000|2022-03-01 03:39:20|486.88|483.52|486.87|483.51|486.88|483.52|486.87|483.51|0
1646105970000|2022-03-01 03:39:30|487.15|483.79|487.15|483.79|487.15|483.79|487.15|483.79|0
1646105980000|2022-03-01 03:39:40|487.05|483.69|487.05|483.69|487.05|483.69|487.05|483.69|0
1646105990000|2022-03-01 03:39:50|486.87|483.51|486.97|483.61|487.05|483.69|486.87|483.51|0
1646106000000|2022-03-01 03:40:00|486.87|483.51|486.87|483.51|486.87|483.51|486.87|483.51|0
1646106010000|2022-03-01 03:40:10|486.7|483.34|486.52|483.16|486.7|483.34|486.52|483.16|0
1646106020000|2022-03-01 03:40:20|487.15|483.79|487.05|483.69|487.15|483.79|486.87|483.51|0
1646106030000|2022-03-01 03:40:30|487.23|483.87|487.41|484.05|487.41|484.05|487.23|483.87|0
1646106040000|2022-03-01 03:40:40|487.23|483.87|487.05|483.69|487.23|483.87|487.05|483.69|0
1646106050000|2022-03-01 03:40:50|486.87|483.51|487.05|483.69|487.05|483.69|486.87|483.51|0
1646106060000|2022-03-01 03:41:00|487.23|483.87|487.23|483.87|487.23|483.87|487.23|483.87|0
1646106070000|2022-03-01 03:41:10|487.59|484.23|487.23|483.87|487.59|484.23|487.23|483.87|0
1646106080000|2022-03-01 03:41:20|487.41|484.05|487.51|484.15|487.59|484.23|487.41|484.05|0
1646106090000|2022-03-01 03:41:30|487.77|484.41|487.87|484.51|487.95|484.59|487.77|484.41|0
1646106100000|2022-03-01 03:41:40|487.95|484.59|487.95|484.59|487.95|484.59|487.95|484.59|0
1646106110000|2022-03-01 03:41:50|488.31|484.95|488.49|485.13|488.49|485.13|488.31|484.95|0
1646106120000|2022-03-01 03:42:00|488.85|485.49|489.03|485.67|489.03|485.67|488.85|485.49|0
1646106130000|2022-03-01 03:42:10|489.57|486.21|489.31|485.95|489.57|486.21|489.31|485.95|0
1646106140000|2022-03-01 03:42:20|489.39|486.03|489.49|486.13|489.57|486.21|489.39|486.03|0
1646106150000|2022-03-01 03:42:30|489.31|485.95|489.39|486.03|489.39|486.03|489.31|485.95|0
1646106160000|2022-03-01 03:42:40|489.21|485.85|489.39|486.03|489.39|486.03|489.21|485.85|0
1646106170000|2022-03-01 03:42:50|489.31|485.95|489.31|485.95|489.39|486.03|489.31|485.95|0
1646106180000|2022-03-01 03:43:00|489.21|485.85|489.39|486.03|489.39|486.03|489.21|485.85|0
1646106190000|2022-03-01 03:43:10|489.57|486.21|489.85|486.49|489.93|486.57|489.57|486.21|0
1646106200000|2022-03-01 03:43:20|489.75|486.39|489.67|486.31|489.75|486.39|489.67|486.31|0
1646106210000|2022-03-01 03:43:30|489.57|486.21|489.49|486.13|489.57|486.21|489.49|486.13|0
1646106220000|2022-03-01 03:43:40|489.3|485.94|489.39|486.03|489.39|486.03|489.3|485.94|0
1646106230000|2022-03-01 03:43:50|489.57|486.21|489.39|486.03|489.57|486.21|489.39|486.03|0
1646106240000|2022-03-01 03:44:00|489.48|486.12|489.39|486.03|489.48|486.12|489.39|486.03|0
1646106250000|2022-03-01 03:44:10|489.21|485.85|489.48|486.12|489.57|486.21|489.21|485.85|0
1646106260000|2022-03-01 03:44:20|489.39|486.03|489.21|485.85|489.39|486.03|489.21|485.85|0
1646106270000|2022-03-01 03:44:30|489.3|485.94|489.57|486.21|489.57|486.21|489.3|485.94|0
1646106280000|2022-03-01 03:44:40|489.48|486.12|489.48|486.12|489.48|486.12|489.39|486.03|0
1646106290000|2022-03-01 03:44:50|489.57|486.21|489.57|486.21|489.57|486.21|489.57|486.21|0
1646106300000|2022-03-01 03:45:00|489.48|486.12|489.57|486.21|489.66|486.3|489.48|486.12|0
1646106310000|2022-03-01 03:45:10|489.48|486.12|489.48|486.12|489.75|486.39|489.48|486.12|0
1646106320000|2022-03-01 03:45:20|489.39|486.03|489.21|485.85|489.39|486.03|489.21|485.85|0
1646106330000|2022-03-01 03:45:30|489.48|486.12|489.39|486.03|489.48|486.12|489.39|486.03|0
1646106340000|2022-03-01 03:45:40|489.3|485.94|489.39|486.03|489.48|486.12|489.21|485.85|0
1646106350000|2022-03-01 03:45:50|489.21|485.85|489.21|485.85|489.21|485.85|489.21|485.85|0
1646106360000|2022-03-01 03:46:00|489.3|485.94|489.21|485.85|489.39|486.03|489.21|485.85|0
1646106370000|2022-03-01 03:46:10|489.39|486.03|489.57|486.21|489.57|486.21|489.39|486.03|0
1646106380000|2022-03-01 03:46:20|489.75|486.39|489.57|486.21|489.84|486.48|489.57|486.21|0
1646106400000|2022-03-01 03:46:40|489.75|486.39|489.57|486.21|489.75|486.39|489.57|486.21|0
1646106420000|2022-03-01 03:47:00|489.39|486.03|489.3|485.94|489.39|486.03|489.3|485.94|0
1646106430000|2022-03-01 03:47:10|489.39|486.03|489.39|486.03|489.39|486.03|489.39|486.03|0
1646106440000|2022-03-01 03:47:20|489.3|485.94|489.21|485.85|489.3|485.94|489.21|485.85|0
1646106450000|2022-03-01 03:47:30|489.12|485.76|489.48|486.12|489.48|486.12|489.12|485.76|0
1646106460000|2022-03-01 03:47:40|489.3|485.94|489.21|485.85|489.3|485.94|489.21|485.85|0
1646106470000|2022-03-01 03:47:50|489.12|485.76|489.3|485.94|489.3|485.94|489.12|485.76|0
1646106480000|2022-03-01 03:48:00|489.03|485.67|489.03|485.67|489.12|485.76|489.03|485.67|0
1646106490000|2022-03-01 03:48:10|488.85|485.49|488.85|485.49|488.85|485.49|488.85|485.49|0
1646106500000|2022-03-01 03:48:20|488.67|485.31|488.49|485.13|488.67|485.31|488.49|485.13|0
1646106510000|2022-03-01 03:48:30|488.58|485.22|488.31|484.95|488.67|485.31|488.31|484.95|0
1646106520000|2022-03-01 03:48:40|488.22|484.86|488.67|485.31|488.67|485.31|488.22|484.86|0
1646106530000|2022-03-01 03:48:50|488.49|485.13|488.49|485.13|488.58|485.22|488.49|485.13|0
1646106540000|2022-03-01 03:49:00|488.4|485.04|488.13|484.77|488.4|485.04|488.04|484.68|0
1646106550000|2022-03-01 03:49:10|488.31|484.95|488.49|485.13|488.49|485.13|488.31|484.95|0
1646106560000|2022-03-01 03:49:20|488.22|484.86|488.31|484.95|488.31|484.95|488.22|484.86|0
1646106570000|2022-03-01 03:49:30|488.4|485.04|488.4|485.04|488.4|485.04|488.4|485.04|0
1646106580000|2022-03-01 03:49:40|488.49|485.13|488.49|485.13|488.67|485.31|488.49|485.13|0
1646106590000|2022-03-01 03:49:50|488.31|484.95|488.31|484.95|488.31|484.95|488.31|484.95|0
1646106600000|2022-03-01 03:50:00|488.22|484.86|487.95|484.59|488.22|484.86|487.95|484.59|0
1646106610000|2022-03-01 03:50:10|488.04|484.68|488.13|484.77|488.13|484.77|487.95|484.59|0
1646106620000|2022-03-01 03:50:20|488.31|484.95|488.22|484.86|488.31|484.95|488.22|484.86|0
1646106630000|2022-03-01 03:50:30|488.13|484.77|488.04|484.68|488.13|484.77|488.04|484.68|0
1646106640000|2022-03-01 03:50:40|487.95|484.59|488.31|484.95|488.31|484.95|487.95|484.59|0
1646106650000|2022-03-01 03:50:50|488.22|484.86|488.49|485.13|488.49|485.13|488.22|484.86|0
1646106660000|2022-03-01 03:51:00|488.67|485.31|488.49|485.13|488.67|485.31|488.49|485.13|0
1646106670000|2022-03-01 03:51:10|488.4|485.04|488.49|485.13|488.49|485.13|488.4|485.04|0
1646106680000|2022-03-01 03:51:20|488.58|485.22|488.58|485.22|488.67|485.31|488.58|485.22|0
1646106690000|2022-03-01 03:51:30|488.49|485.13|488.49|485.13|488.49|485.13|488.49|485.13|0
1646106710000|2022-03-01 03:51:50|488.67|485.31|488.67|485.31|488.67|485.31|488.67|485.31|0
1646106720000|2022-03-01 03:52:00|488.49|485.13|488.49|485.13|488.49|485.13|488.49|485.13|0
1646106730000|2022-03-01 03:52:10|488.67|485.31|488.58|485.22|488.67|485.31|488.58|485.22|0
1646106740000|2022-03-01 03:52:20|488.49|485.13|488.58|485.22|488.67|485.31|488.49|485.13|0
1646106750000|2022-03-01 03:52:30|488.67|485.31|488.67|485.31|488.85|485.49|488.67|485.31|0
1646106760000|2022-03-01 03:52:40|488.49|485.13|488.76|485.4|488.85|485.49|488.49|485.13|0
1646106770000|2022-03-01 03:52:50|488.85|485.49|488.85|485.49|488.85|485.49|488.76|485.4|0
1646106780000|2022-03-01 03:53:00|488.76|485.4|488.67|485.31|488.76|485.4|488.67|485.31|0
1646106790000|2022-03-01 03:53:10|488.58|485.22|488.31|484.95|488.58|485.22|488.31|484.95|0
1646106800000|2022-03-01 03:53:20|488.13|484.77|488.13|484.77|488.13|484.77|488.13|484.77|0
1646106810000|2022-03-01 03:53:30|488.31|484.95|488.31|484.95|488.31|484.95|488.31|484.95|0
1646106830000|2022-03-01 03:53:50|488.22|484.86|488.22|484.86|488.22|484.86|488.22|484.86|0
1646106840000|2022-03-01 03:54:00|488.13|484.77|488.13|484.77|488.13|484.77|488.04|484.68|0
1646106850000|2022-03-01 03:54:10|487.95|484.59|487.95|484.59|487.95|484.59|487.95|484.59|0
1646106860000|2022-03-01 03:54:20|488.13|484.77|488.22|484.86|488.22|484.86|488.13|484.77|0
1646106870000|2022-03-01 03:54:30|488.31|484.95|488.22|484.86|488.31|484.95|488.22|484.86|0
1646106890000|2022-03-01 03:54:50|488.13|484.77|488.13|484.77|488.13|484.77|488.13|484.77|0
1646106900000|2022-03-01 03:55:00|488.22|484.86|488.22|484.86|488.22|484.86|488.22|484.86|0
1646106910000|2022-03-01 03:55:10|488.13|484.77|488.13|484.77|488.13|484.77|488.13|484.77|0
1646106920000|2022-03-01 03:55:20|488.22|484.86|488.31|484.95|488.31|484.95|488.22|484.86|0
1646106930000|2022-03-01 03:55:30|488.13|484.77|488.22|484.86|488.22|484.86|488.13|484.77|0
1646106940000|2022-03-01 03:55:40|488.31|484.95|488.13|484.77|488.31|484.95|488.13|484.77|0
1646106960000|2022-03-01 03:56:00|488.22|484.86|488.22|484.86|488.22|484.86|488.22|484.86|0
1646106970000|2022-03-01 03:56:10|488.31|484.95|488.31|484.95|488.31|484.95|488.31|484.95|0
1646106990000|2022-03-01 03:56:30|488.4|485.04|488.49|485.13|488.49|485.13|488.4|485.04|0
1646107000000|2022-03-01 03:56:40|488.31|484.95|488.31|484.95|488.31|484.95|488.31|484.95|0
1646107010000|2022-03-01 03:56:50|488.4|485.04|488.31|484.95|488.4|485.04|488.31|484.95|0
1646107030000|2022-03-01 03:57:10|488.4|485.04|488.31|484.95|488.4|485.04|488.31|484.95|0
1646107050000|2022-03-01 03:57:30|488.4|485.04|488.49|485.13|488.49|485.13|488.4|485.04|0
1646107060000|2022-03-01 03:57:40|488.67|485.31|488.4|485.04|488.67|485.31|488.4|485.04|0
1646107070000|2022-03-01 03:57:50|488.31|484.95|488.4|485.04|488.4|485.04|488.31|484.95|0
1646107080000|2022-03-01 03:58:00|488.13|484.77|488.13|484.77|488.13|484.77|488.13|484.77|0
1646107140000|2022-03-01 03:59:00|488.31|484.95|488.58|485.22|488.58|485.22|488.31|484.95|0
1646107150000|2022-03-01 03:59:10|488.67|485.31|488.49|485.13|488.67|485.31|488.49|485.13|0
1646107160000|2022-03-01 03:59:20|488.4|485.04|488.31|484.95|488.4|485.04|488.22|484.86|0
1646107170000|2022-03-01 03:59:30|488.49|485.13|488.49|485.13|488.49|485.13|488.49|485.13|0
1646107180000|2022-03-01 03:59:40|488.4|485.04|488.49|485.13|488.49|485.13|488.4|485.04|0
1646107190000|2022-03-01 03:59:50|488.58|485.22|488.49|485.13|488.58|485.22|488.49|485.13|0
1646107200000|2022-03-01 04:00:00|488.31|484.95|488.13|484.77|488.31|484.95|488.13|484.77|0
1646107220000|2022-03-01 04:00:20|487.86|484.5|487.95|484.59|488.04|484.68|487.86|484.5|0
1646107230000|2022-03-01 04:00:30|487.77|484.41|487.77|484.41|487.77|484.41|487.77|484.41|0
1646107240000|2022-03-01 04:00:40|487.68|484.32|487.68|484.32|487.68|484.32|487.68|484.32|0
1646107250000|2022-03-01 04:00:50|487.59|484.23|487.59|484.23|487.59|484.23|487.59|484.23|0
1646107260000|2022-03-01 04:01:00|487.68|484.32|487.95|484.59|487.95|484.59|487.68|484.32|0
1646107270000|2022-03-01 04:01:10|487.77|484.41|487.77|484.41|487.77|484.41|487.77|484.41|0
1646107280000|2022-03-01 04:01:20|487.68|484.32|487.77|484.41|487.77|484.41|487.68|484.32|0
1646107290000|2022-03-01 04:01:30|487.59|484.23|487.59|484.23|487.59|484.23|487.59|484.23|0
1646107300000|2022-03-01 04:01:40|487.77|484.41|487.5|484.14|487.77|484.41|487.5|484.14|0
1646107310000|2022-03-01 04:01:50|487.59|484.23|487.59|484.23|487.59|484.23|487.59|484.23|0
1646107330000|2022-03-01 04:02:10|487.68|484.32|487.68|484.32|487.68|484.32|487.59|484.23|0
1646107340000|2022-03-01 04:02:20|487.77|484.41|487.77|484.41|487.95|484.59|487.77|484.41|0
1646107370000|2022-03-01 04:02:50|487.95|484.59|488.13|484.77|488.3|484.94|487.95|484.59|0
1646107380000|2022-03-01 04:03:00|488.48|485.12|488.12|484.76|488.48|485.12|488.12|484.76|0
1646107390000|2022-03-01 04:03:10|488.22|484.86|488.04|484.68|488.22|484.86|488.04|484.68|0
1646107400000|2022-03-01 04:03:20|487.77|484.41|487.77|484.41|487.77|484.41|487.77|484.41|0
1646107410000|2022-03-01 04:03:30|487.68|484.32|487.94|484.58|487.94|484.58|487.68|484.32|0
1646107420000|2022-03-01 04:03:40|488.04|484.68|488.22|484.86|488.22|484.86|488.04|484.68|0
1646107430000|2022-03-01 04:03:50|488.3|484.94|488.3|484.94|488.3|484.94|488.3|484.94|0
1646107440000|2022-03-01 04:04:00|488.22|484.86|488.12|484.76|488.22|484.86|488.12|484.76|0
1646107450000|2022-03-01 04:04:10|488.3|484.94|488.48|485.12|488.66|485.3|488.3|484.94|0
1646107460000|2022-03-01 04:04:20|488.66|485.3|488.66|485.3|488.66|485.3|488.58|485.22|0
1646107470000|2022-03-01 04:04:30|488.48|485.12|488.66|485.3|488.66|485.3|488.48|485.12|0
1646107480000|2022-03-01 04:04:40|488.58|485.22|488.58|485.22|488.58|485.22|488.58|485.22|0
1646107490000|2022-03-01 04:04:50|488.3|484.94|488.4|485.04|488.4|485.04|488.3|484.94|0
1646107500000|2022-03-01 04:05:00|488.3|484.94|488.12|484.76|488.3|484.94|488.12|484.76|0
1646107510000|2022-03-01 04:05:10|487.94|484.58|488.3|484.94|488.3|484.94|487.94|484.58|0
1646107520000|2022-03-01 04:05:20|488.12|484.76|488.58|485.22|488.58|485.22|488.12|484.76|0
1646107530000|2022-03-01 04:05:30|488.66|485.3|488.58|485.22|488.66|485.3|488.58|485.22|0
1646107540000|2022-03-01 04:05:40|488.84|485.48|488.48|485.12|488.84|485.48|488.48|485.12|0
1646107550000|2022-03-01 04:05:50|488.4|485.04|488.48|485.12|488.48|485.12|488.4|485.04|0
1646107560000|2022-03-01 04:06:00|488.66|485.3|488.58|485.22|488.66|485.3|488.58|485.22|0
1646107570000|2022-03-01 04:06:10|488.48|485.12|488.48|485.12|488.48|485.12|488.48|485.12|0
1646107580000|2022-03-01 04:06:20|488.12|484.76|488.04|484.68|488.12|484.76|488.04|484.68|0
1646107590000|2022-03-01 04:06:30|487.94|484.58|487.5|484.14|487.94|484.58|487.5|484.14|0
1646107600000|2022-03-01 04:06:40|487.4|484.04|487.58|484.22|487.58|484.22|487.4|484.04|0
1646107610000|2022-03-01 04:06:50|487.76|484.4|487.68|484.32|487.86|484.5|487.68|484.32|0
1646107630000|2022-03-01 04:07:10|487.58|484.22|487.5|484.14|487.58|484.22|487.4|484.04|0
1646107640000|2022-03-01 04:07:20|487.58|484.22|487.58|484.22|487.58|484.22|487.58|484.22|0
1646107660000|2022-03-01 04:07:40|487.5|484.14|487.4|484.04|487.5|484.14|487.4|484.04|0
1646107670000|2022-03-01 04:07:50|487.5|484.14|487.58|484.22|487.58|484.22|487.5|484.14|0
1646107680000|2022-03-01 04:08:00|487.5|484.14|487.58|484.22|487.58|484.22|487.5|484.14|0
1646107710000|2022-03-01 04:08:30|487.4|484.04|487.4|484.04|487.4|484.04|487.4|484.04|0
1646107720000|2022-03-01 04:08:40|487.32|483.96|487.22|483.86|487.32|483.96|487.22|483.86|0
1646107740000|2022-03-01 04:09:00|487.04|483.68|487.04|483.68|487.04|483.68|487.04|483.68|0
1646107750000|2022-03-01 04:09:10|487.14|483.78|487.32|483.96|487.32|483.96|487.14|483.78|0
1646107760000|2022-03-01 04:09:20|487.58|484.22|487.68|484.32|487.68|484.32|487.58|484.22|0
1646107770000|2022-03-01 04:09:30|487.58|484.22|487.5|484.14|487.58|484.22|487.5|484.14|0
1646107780000|2022-03-01 04:09:40|487.4|484.04|487.4|484.04|487.4|484.04|487.4|484.04|0
1646107790000|2022-03-01 04:09:50|487.58|484.22|487.58|484.22|487.76|484.4|487.58|484.22|0
1646107800000|2022-03-01 04:10:00|487.4|484.04|487.5|484.14|487.5|484.14|487.4|484.04|0
1646107810000|2022-03-01 04:10:10|487.58|484.22|487.4|484.04|487.58|484.22|487.4|484.04|0
1646107820000|2022-03-01 04:10:20|487.04|483.68|487.04|483.68|487.04|483.68|487.04|483.68|0
1646107830000|2022-03-01 04:10:30|487.14|483.78|487.04|483.68|487.22|483.86|487.04|483.68|0
1646107840000|2022-03-01 04:10:40|486.86|483.5|486.86|483.5|486.86|483.5|486.86|483.5|0
1646107850000|2022-03-01 04:10:50|486.78|483.42|486.96|483.6|486.96|483.6|486.78|483.42|0
1646107860000|2022-03-01 04:11:00|487.14|483.78|487.22|483.86|487.22|483.86|487.14|483.78|0
1646107870000|2022-03-01 04:11:10|487.14|483.78|487.22|483.86|487.22|483.86|487.14|483.78|0
1646107880000|2022-03-01 04:11:20|487.4|484.04|487.4|484.04|487.4|484.04|487.4|484.04|0
1646107890000|2022-03-01 04:11:30|487.5|484.14|487.5|484.14|487.5|484.14|487.5|484.14|0
1646107900000|2022-03-01 04:11:40|487.76|484.4|487.86|484.5|487.86|484.5|487.76|484.4|0
1646107910000|2022-03-01 04:11:50|487.76|484.4|488.48|485.12|488.48|485.12|487.76|484.4|0
1646107940000|2022-03-01 04:12:20|488.66|485.3|488.66|485.3|488.66|485.3|488.66|485.3|0
1646107960000|2022-03-01 04:12:40|488.48|485.12|488.48|485.12|488.48|485.12|488.48|485.12|0
1646107980000|2022-03-01 04:13:00|488.3|484.94|488.3|484.94|488.3|484.94|488.3|484.94|0
1646107990000|2022-03-01 04:13:10|488.12|484.76|488.12|484.76|488.12|484.76|488.12|484.76|0
1646108000000|2022-03-01 04:13:20|488.04|484.68|487.76|484.4|488.04|484.68|487.76|484.4|0
1646108020000|2022-03-01 04:13:40|487.58|484.22|487.58|484.22|487.58|484.22|487.58|484.22|0
1646108030000|2022-03-01 04:13:50|487.4|484.04|487.5|484.14|487.5|484.14|487.4|484.04|0
1646108040000|2022-03-01 04:14:00|487.4|484.04|487.32|483.96|487.4|484.04|487.32|483.96|0
1646108050000|2022-03-01 04:14:10|487.14|483.78|487.32|483.96|487.32|483.96|487.14|483.78|0
1646108060000|2022-03-01 04:14:20|487.22|483.86|487.94|484.58|487.94|484.58|487.22|483.86|0
1646108070000|2022-03-01 04:14:30|487.76|484.4|488.12|484.76|488.12|484.76|487.76|484.4|0
1646108080000|2022-03-01 04:14:40|487.94|484.58|487.76|484.4|487.94|484.58|487.76|484.4|0
1646108090000|2022-03-01 04:14:50|487.68|484.32|487.58|484.22|487.68|484.32|487.58|484.22|0
1646108100000|2022-03-01 04:15:00|487.76|484.4|487.67|484.31|487.76|484.4|487.67|484.31|0
1646108110000|2022-03-01 04:15:10|487.58|484.22|487.76|484.4|487.76|484.4|487.5|484.14|0
1646108130000|2022-03-01 04:15:30|487.58|484.22|487.76|484.4|487.76|484.4|487.58|484.22|0
1646108140000|2022-03-01 04:15:40|487.85|484.49|487.85|484.49|487.94|484.58|487.76|484.4|0
1646108150000|2022-03-01 04:15:50|487.94|484.58|487.85|484.49|487.94|484.58|487.85|484.49|0
1646108160000|2022-03-01 04:16:00|487.94|484.58|487.76|484.4|487.94|484.58|487.76|484.4|0
1646108170000|2022-03-01 04:16:10|487.85|484.49|487.94|484.58|487.94|484.58|487.85|484.49|0
1646108180000|2022-03-01 04:16:20|488.12|484.76|488.48|485.12|488.48|485.12|488.12|484.76|0
1646108190000|2022-03-01 04:16:30|488.3|484.94|488.39|485.03|488.57|485.21|488.3|484.94|0
1646108200000|2022-03-01 04:16:40|488.3|484.94|488.48|485.12|488.48|485.12|488.3|484.94|0
1646108210000|2022-03-01 04:16:50|488.66|485.3|488.84|485.48|488.84|485.48|488.66|485.3|0
1646108220000|2022-03-01 04:17:00|489.02|485.66|489.2|485.84|489.2|485.84|489.02|485.66|0
1646108230000|2022-03-01 04:17:10|489.02|485.66|489.11|485.75|489.11|485.75|488.93|485.57|0
1646108240000|2022-03-01 04:17:20|489.02|485.66|489.2|485.84|489.2|485.84|489.02|485.66|0
1646108260000|2022-03-01 04:17:40|489.02|485.66|489.11|485.75|489.11|485.75|489.02|485.66|0
1646108270000|2022-03-01 04:17:50|489.2|485.84|489.02|485.66|489.2|485.84|489.02|485.66|0
1646108280000|2022-03-01 04:18:00|488.93|485.57|488.93|485.57|488.93|485.57|488.93|485.57|0
1646108290000|2022-03-01 04:18:10|489.02|485.66|489.02|485.66|489.02|485.66|489.02|485.66|0
1646108300000|2022-03-01 04:18:20|488.93|485.57|489.02|485.66|489.02|485.66|488.84|485.48|0
1646108310000|2022-03-01 04:18:30|489.11|485.75|489.02|485.66|489.11|485.75|489.02|485.66|0
1646108320000|2022-03-01 04:18:40|488.93|485.57|489.2|485.84|489.2|485.84|488.93|485.57|0
1646108330000|2022-03-01 04:18:50|489.29|485.93|489.29|485.93|489.29|485.93|489.29|485.93|0
1646108340000|2022-03-01 04:19:00|489.38|486.02|489.2|485.84|489.38|486.02|489.2|485.84|0
1646108350000|2022-03-01 04:19:10|489.29|485.93|489.11|485.75|489.38|486.02|489.11|485.75|0
1646108360000|2022-03-01 04:19:20|489.2|485.84|489.2|485.84|489.2|485.84|489.2|485.84|0
1646108370000|2022-03-01 04:19:30|489.11|485.75|489.2|485.84|489.2|485.84|489.11|485.75|0
1646108380000|2022-03-01 04:19:40|489.29|485.93|489.47|486.11|489.47|486.11|489.29|485.93|0
1646108390000|2022-03-01 04:19:50|489.2|485.84|489.56|486.2|489.56|486.2|489.2|485.84|0
1646108400000|2022-03-01 04:20:00|489.65|486.29|489.74|486.38|489.74|486.38|489.65|486.29|0
1646108410000|2022-03-01 04:20:10|489.2|485.84|489.65|486.29|489.65|486.29|489.2|485.84|0
1646108420000|2022-03-01 04:20:20|489.56|486.2|489.2|485.84|489.56|486.2|489.2|485.84|0
1646108430000|2022-03-01 04:20:30|489.02|485.66|489.02|485.66|489.02|485.66|488.93|485.57|0
1646108440000|2022-03-01 04:20:40|488.93|485.57|488.66|485.3|488.93|485.57|488.66|485.3|0
1646108450000|2022-03-01 04:20:50|488.48|485.12|488.39|485.03|488.48|485.12|488.39|485.03|0
1646108460000|2022-03-01 04:21:00|488.3|484.94|488.3|484.94|488.57|485.21|488.3|484.94|0
1646108470000|2022-03-01 04:21:10|488.48|485.12|488.48|485.12|488.48|485.12|488.48|485.12|0
1646108480000|2022-03-01 04:21:20|488.3|484.94|488.3|484.94|488.3|484.94|488.3|484.94|0
1646108490000|2022-03-01 04:21:30|488.48|485.12|488.12|484.76|488.48|485.12|488.12|484.76|0
1646108500000|2022-03-01 04:21:40|488.21|484.85|488.3|484.94|488.39|485.03|488.21|484.85|0
1646108510000|2022-03-01 04:21:50|488.39|485.03|488.48|485.12|488.48|485.12|488.39|485.03|0
1646108520000|2022-03-01 04:22:00|488.66|485.3|488.48|485.12|488.66|485.3|488.3|484.94|0
1646108540000|2022-03-01 04:22:20|488.39|485.03|488.3|484.94|488.39|485.03|488.3|484.94|0
1646108550000|2022-03-01 04:22:30|488.21|484.85|488.12|484.76|488.3|484.94|488.12|484.76|0
1646108560000|2022-03-01 04:22:40|488.03|484.67|487.94|484.58|488.12|484.76|487.94|484.58|0
1646108580000|2022-03-01 04:23:00|487.76|484.4|488.03|484.67|488.03|484.67|487.76|484.4|0
1646108590000|2022-03-01 04:23:10|487.94|484.58|488.03|484.67|488.03|484.67|487.94|484.58|0
1646108600000|2022-03-01 04:23:20|487.94|484.58|488.12|484.76|488.12|484.76|487.94|484.58|0
1646108610000|2022-03-01 04:23:30|488.21|484.85|488.21|484.85|488.21|484.85|488.21|484.85|0
1646108620000|2022-03-01 04:23:40|488.12|484.76|488.12|484.76|488.12|484.76|488.12|484.76|0
1646108630000|2022-03-01 04:23:50|487.94|484.58|487.67|484.31|487.94|484.58|487.67|484.31|0
1646108640000|2022-03-01 04:24:00|487.58|484.22|487.31|483.95|487.58|484.22|487.22|483.86|0
1646108650000|2022-03-01 04:24:10|487.22|483.86|487.22|483.86|487.22|483.86|487.13|483.77|0
1646108660000|2022-03-01 04:24:20|487.31|483.95|487.31|483.95|487.31|483.95|487.31|483.95|0
1646108670000|2022-03-01 04:24:30|487.4|484.04|487.4|484.04|487.4|484.04|487.4|484.04|0
1646108680000|2022-03-01 04:24:40|487.49|484.13|487.49|484.13|487.49|484.13|487.49|484.13|0
1646108690000|2022-03-01 04:24:50|487.58|484.22|487.4|484.04|487.58|484.22|487.4|484.04|0
1646108700000|2022-03-01 04:25:00|487.49|484.13|487.4|484.04|487.49|484.13|487.4|484.04|0
1646108710000|2022-03-01 04:25:10|487.58|484.22|487.94|484.58|487.94|484.58|487.58|484.22|0
1646108720000|2022-03-01 04:25:20|487.76|484.4|487.76|484.4|487.76|484.4|487.67|484.31|0
1646108730000|2022-03-01 04:25:30|487.67|484.31|487.76|484.4|487.76|484.4|487.67|484.31|0
1646108740000|2022-03-01 04:25:40|487.85|484.49|487.67|484.31|487.85|484.49|487.67|484.31|0
1646108750000|2022-03-01 04:25:50|487.76|484.4|487.76|484.4|487.76|484.4|487.76|484.4|0
1646108760000|2022-03-01 04:26:00|487.85|484.49|487.85|484.49|487.85|484.49|487.85|484.49|0
1646108770000|2022-03-01 04:26:10|487.94|484.58|487.94|484.58|487.94|484.58|487.85|484.49|0
1646108780000|2022-03-01 04:26:20|487.85|484.49|487.76|484.4|487.85|484.49|487.76|484.4|0
1646108790000|2022-03-01 04:26:30|487.58|484.22|487.85|484.49|487.85|484.49|487.58|484.22|0
1646108800000|2022-03-01 04:26:40|487.76|484.4|487.76|484.4|487.76|484.4|487.76|484.4|0
1646108810000|2022-03-01 04:26:50|487.58|484.22|487.76|484.4|487.76|484.4|487.58|484.22|0
1646108830000|2022-03-01 04:27:10|487.58|484.22|487.58|484.22|487.58|484.22|487.58|484.22|0
1646108850000|2022-03-01 04:27:30|487.49|484.13|487.49|484.13|487.49|484.13|487.49|484.13|0
1646108860000|2022-03-01 04:27:40|487.67|484.31|487.67|484.31|487.67|484.31|487.67|484.31|0
1646108870000|2022-03-01 04:27:50|487.58|484.22|487.85|484.49|487.85|484.49|487.58|484.22|0
1646108880000|2022-03-01 04:28:00|487.76|484.4|487.76|484.4|487.76|484.4|487.76|484.4|0
1646108910000|2022-03-01 04:28:30|487.58|484.22|487.22|483.86|487.58|484.22|487.22|483.86|0
1646108920000|2022-03-01 04:28:40|487.31|483.95|487.04|483.68|487.31|483.95|487.04|483.68|0
1646108930000|2022-03-01 04:28:50|486.86|483.5|486.86|483.5|486.86|483.5|486.68|483.32|0
1646108940000|2022-03-01 04:29:00|486.68|483.32|486.86|483.5|486.86|483.5|486.68|483.32|0
1646108950000|2022-03-01 04:29:10|486.95|483.59|487.22|483.86|487.31|483.95|486.95|483.59|0
1646108970000|2022-03-01 04:29:30|487.31|483.95|487.4|484.04|487.4|484.04|487.31|483.95|0
1646109000000|2022-03-01 04:30:00|487.49|484.13|487.76|484.4|487.76|484.4|487.49|484.13|0
1646109010000|2022-03-01 04:30:10|487.85|484.49|487.85|484.49|487.85|484.49|487.85|484.49|0
1646109020000|2022-03-01 04:30:20|487.76|484.4|487.67|484.31|487.76|484.4|487.58|484.22|0
1646109030000|2022-03-01 04:30:30|487.58|484.22|487.58|484.22|487.58|484.22|487.58|484.22|0
1646109040000|2022-03-01 04:30:40|487.49|484.13|487.49|484.13|487.49|484.13|487.49|484.13|0
1646109050000|2022-03-01 04:30:50|487.4|484.04|487.22|483.86|487.4|484.04|487.22|483.86|0
1646109060000|2022-03-01 04:31:00|487.04|483.68|487.04|483.68|487.04|483.68|487.04|483.68|0
1646109070000|2022-03-01 04:31:10|486.95|483.59|486.86|483.5|486.95|483.59|486.86|483.5|0
1646109080000|2022-03-01 04:31:20|487.04|483.68|487.04|483.68|487.04|483.68|487.04|483.68|0
1646109090000|2022-03-01 04:31:30|486.86|483.5|486.86|483.5|486.95|483.59|486.86|483.5|0
1646109110000|2022-03-01 04:31:50|487.04|483.68|487.04|483.68|487.04|483.68|487.04|483.68|0
1646109120000|2022-03-01 04:32:00|487.31|483.95|487.58|484.22|487.58|484.22|487.31|483.95|0
1646109130000|2022-03-01 04:32:10|487.76|484.4|487.58|484.22|487.76|484.4|487.58|484.22|0
1646109160000|2022-03-01 04:32:40|487.76|484.4|487.76|484.4|487.76|484.4|487.76|484.4|0
1646109170000|2022-03-01 04:32:50|487.58|484.22|487.58|484.22|487.58|484.22|487.58|484.22|0
1646109180000|2022-03-01 04:33:00|487.4|484.04|487.58|484.22|487.58|484.22|487.4|484.04|0
1646109190000|2022-03-01 04:33:10|487.67|484.31|487.67|484.31|487.67|484.31|487.67|484.31|0
1646109200000|2022-03-01 04:33:20|487.76|484.4|487.49|484.13|487.76|484.4|487.49|484.13|0
1646109220000|2022-03-01 04:33:40|487.4|484.04|487.58|484.22|487.58|484.22|487.4|484.04|0
1646109230000|2022-03-01 04:33:50|487.4|484.04|487.4|484.04|487.4|484.04|487.4|484.04|0
1646109250000|2022-03-01 04:34:10|487.22|483.86|487.22|483.86|487.22|483.86|487.22|483.86|0
1646109270000|2022-03-01 04:34:30|487.13|483.77|487.22|483.86|487.22|483.86|487.13|483.77|0
1646109280000|2022-03-01 04:34:40|487.04|483.68|487.04|483.68|487.04|483.68|487.04|483.68|0
1646109290000|2022-03-01 04:34:50|486.86|483.5|486.86|483.5|486.86|483.5|486.86|483.5|0
1646109300000|2022-03-01 04:35:00|486.95|483.59|487.04|483.68|487.13|483.77|486.95|483.59|0
1646109310000|2022-03-01 04:35:10|487.13|483.77|487.22|483.86|487.22|483.86|487.04|483.68|0
1646109320000|2022-03-01 04:35:20|487.39|484.03|487.04|483.68|487.39|484.03|487.04|483.68|0
1646109330000|2022-03-01 04:35:30|486.86|483.5|487.22|483.86|487.22|483.86|486.86|483.5|0
1646109340000|2022-03-01 04:35:40|487.31|483.95|487.57|484.21|487.57|484.21|487.31|483.95|0
1646109350000|2022-03-01 04:35:50|487.67|484.31|487.21|483.85|487.67|484.31|487.21|483.85|0
1646109370000|2022-03-01 04:36:10|487.49|484.13|487.49|484.13|487.49|484.13|487.39|484.03|0
1646109380000|2022-03-01 04:36:20|487.57|484.21|487.39|484.03|487.57|484.21|487.39|484.03|0
1646109390000|2022-03-01 04:36:30|487.57|484.21|487.67|484.31|487.67|484.31|487.49|484.13|0
1646109400000|2022-03-01 04:36:40|487.75|484.39|487.75|484.39|487.75|484.39|487.75|484.39|0
1646109410000|2022-03-01 04:36:50|487.67|484.31|487.57|484.21|487.67|484.31|487.57|484.21|0
1646109420000|2022-03-01 04:37:00|487.49|484.13|487.49|484.13|487.49|484.13|487.49|484.13|0
1646109430000|2022-03-01 04:37:10|487.57|484.21|487.57|484.21|487.67|484.31|487.57|484.21|0
1646109440000|2022-03-01 04:37:20|487.75|484.39|487.57|484.21|487.75|484.39|487.57|484.21|0
1646109450000|2022-03-01 04:37:30|487.39|484.03|487.49|484.13|487.49|484.13|487.21|483.85|0
1646109460000|2022-03-01 04:37:40|487.39|484.03|487.21|483.85|487.39|484.03|487.21|483.85|0
1646109470000|2022-03-01 04:37:50|487.49|484.13|487.67|484.31|487.67|484.31|487.39|484.03|0
1646109480000|2022-03-01 04:38:00|487.57|484.21|487.49|484.13|487.57|484.21|487.49|484.13|0
1646109490000|2022-03-01 04:38:10|487.39|484.03|487.39|484.03|487.39|484.03|487.39|484.03|0
1646109500000|2022-03-01 04:38:20|487.31|483.95|487.39|484.03|487.39|484.03|487.31|483.95|0
1646109510000|2022-03-01 04:38:30|487.31|483.95|487.39|484.03|487.39|484.03|487.31|483.95|0
1646109520000|2022-03-01 04:38:40|487.21|483.85|487.39|484.03|487.39|484.03|487.21|483.85|0
1646109540000|2022-03-01 04:39:00|487.57|484.21|487.57|484.21|487.57|484.21|487.57|484.21|0
1646109570000|2022-03-01 04:39:30|487.39|484.03|487.39|484.03|487.39|484.03|487.39|484.03|0
1646109580000|2022-03-01 04:39:40|487.49|484.13|487.49|484.13|487.57|484.21|487.49|484.13|0
1646109590000|2022-03-01 04:39:50|487.39|484.03|487.39|484.03|487.39|484.03|487.39|484.03|0
1646109600000|2022-03-01 04:40:00|487.57|484.21|487.67|484.31|487.75|484.39|487.57|484.21|0
1646109610000|2022-03-01 04:40:10|487.75|484.39|487.57|484.21|487.75|484.39|487.57|484.21|0
1646109630000|2022-03-01 04:40:30|487.75|484.39|487.75|484.39|487.75|484.39|487.75|484.39|0
1646109670000|2022-03-01 04:41:10|487.93|484.57|487.93|484.57|487.93|484.57|487.93|484.57|0
1646109680000|2022-03-01 04:41:20|488.29|484.93|488.11|484.75|488.29|484.93|488.11|484.75|0
1646109690000|2022-03-01 04:41:30|488.29|484.93|488.03|484.67|488.29|484.93|488.03|484.67|0
1646109700000|2022-03-01 04:41:40|488.11|484.75|488.11|484.75|488.11|484.75|488.11|484.75|0
1646109710000|2022-03-01 04:41:50|487.93|484.57|487.75|484.39|487.93|484.57|487.75|484.39|0
1646109720000|2022-03-01 04:42:00|487.93|484.57|487.85|484.49|487.93|484.57|487.85|484.49|0
1646109730000|2022-03-01 04:42:10|487.75|484.39|487.75|484.39|487.85|484.49|487.75|484.39|0
1646109740000|2022-03-01 04:42:20|487.57|484.21|487.75|484.39|487.75|484.39|487.57|484.21|0
1646109750000|2022-03-01 04:42:30|487.57|484.21|487.21|483.85|487.57|484.21|487.21|483.85|0
1646109760000|2022-03-01 04:42:40|487.31|483.95|487.03|483.67|487.31|483.95|487.03|483.67|0
1646109770000|2022-03-01 04:42:50|486.85|483.49|487.03|483.67|487.03|483.67|486.85|483.49|0
1646109780000|2022-03-01 04:43:00|486.85|483.49|486.85|483.49|486.85|483.49|486.85|483.49|0
1646109790000|2022-03-01 04:43:10|486.95|483.59|487.03|483.67|487.03|483.67|486.85|483.49|0
1646109800000|2022-03-01 04:43:20|487.13|483.77|487.03|483.67|487.13|483.77|487.03|483.67|0
1646109810000|2022-03-01 04:43:30|487.21|483.85|487.21|483.85|487.31|483.95|487.21|483.85|0
1646109820000|2022-03-01 04:43:40|487.03|483.67|487.13|483.77|487.13|483.77|487.03|483.67|0
1646109830000|2022-03-01 04:43:50|487.03|483.67|486.85|483.49|487.03|483.67|486.85|483.49|0
1646109850000|2022-03-01 04:44:10|487.03|483.67|487.03|483.67|487.03|483.67|487.03|483.67|0
1646109870000|2022-03-01 04:44:30|486.95|483.59|486.95|483.59|486.95|483.59|486.95|483.59|0
1646109880000|2022-03-01 04:44:40|487.03|483.67|487.03|483.67|487.03|483.67|487.03|483.67|0
1646109890000|2022-03-01 04:44:50|486.95|483.59|486.95|483.59|486.95|483.59|486.95|483.59|0
1646109900000|2022-03-01 04:45:00|486.85|483.49|486.67|483.31|486.85|483.49|486.67|483.31|0
1646109910000|2022-03-01 04:45:10|486.77|483.41|486.77|483.41|486.77|483.41|486.67|483.31|0
1646109920000|2022-03-01 04:45:20|486.67|483.31|486.77|483.41|486.85|483.49|486.67|483.31|0
1646109930000|2022-03-01 04:45:30|486.85|483.49|486.85|483.49|486.85|483.49|486.85|483.49|0
1646109940000|2022-03-01 04:45:40|486.67|483.31|486.77|483.41|486.77|483.41|486.67|483.31|0
1646109950000|2022-03-01 04:45:50|486.67|483.31|486.67|483.31|486.67|483.31|486.67|483.31|0
1646109980000|2022-03-01 04:46:20|486.85|483.49|487.03|483.67|487.03|483.67|486.85|483.49|0
1646109990000|2022-03-01 04:46:30|486.95|483.59|486.77|483.41|487.03|483.67|486.77|483.41|0
1646110000000|2022-03-01 04:46:40|486.85|483.49|486.85|483.49|486.85|483.49|486.85|483.49|0
1646110010000|2022-03-01 04:46:50|486.67|483.31|486.67|483.31|486.77|483.41|486.67|483.31|0
1646110030000|2022-03-01 04:47:10|486.77|483.41|486.67|483.31|486.77|483.41|486.67|483.31|0
1646110050000|2022-03-01 04:47:30|486.77|483.41|486.77|483.41|486.77|483.41|486.77|483.41|0
1646110060000|2022-03-01 04:47:40|486.85|483.49|486.85|483.49|486.85|483.49|486.85|483.49|0
1646110080000|2022-03-01 04:48:00|486.67|483.31|486.67|483.31|486.67|483.31|486.67|483.31|0
1646110120000|2022-03-01 04:48:40|484.88|481.52|484.7|481.34|484.88|481.52|484.7|481.34|0
1646110130000|2022-03-01 04:48:50|484.52|481.16|484.52|481.16|484.61|481.25|484.52|481.16|0
1646110140000|2022-03-01 04:49:00|484.7|481.34|484.7|481.34|484.7|481.34|484.7|481.34|0
1646110150000|2022-03-01 04:49:10|484.52|481.16|484.88|481.52|484.88|481.52|484.52|481.16|0
1646110160000|2022-03-01 04:49:20|485.77|482.41|485.77|482.41|485.77|482.41|485.59|482.23|0
1646110170000|2022-03-01 04:49:30|485.69|482.33|485.42|482.06|485.69|482.33|485.42|482.06|0
1646110180000|2022-03-01 04:49:40|485.33|481.97|485.24|481.88|485.42|482.06|485.24|481.88|0
1646110190000|2022-03-01 04:49:50|485.06|481.7|485.15|481.79|485.15|481.79|485.06|481.7|0
1646110200000|2022-03-01 04:50:00|485.06|481.7|484.88|481.52|485.06|481.7|484.79|481.43|0
1646110210000|2022-03-01 04:50:10|485.06|481.7|485.06|481.7|485.06|481.7|485.06|481.7|0
1646110220000|2022-03-01 04:50:20|484.97|481.61|485.06|481.7|485.06|481.7|484.97|481.61|0
1646110230000|2022-03-01 04:50:30|484.88|481.52|484.7|481.34|484.88|481.52|484.7|481.34|0
1646110240000|2022-03-01 04:50:40|484.79|481.43|484.88|481.52|484.88|481.52|484.79|481.43|0
1646110250000|2022-03-01 04:50:50|484.97|481.61|485.15|481.79|485.24|481.88|484.97|481.61|0
1646110260000|2022-03-01 04:51:00|485.06|481.7|485.41|482.05|485.41|482.05|485.06|481.7|0
1646110270000|2022-03-01 04:51:10|485.24|481.88|485.24|481.88|485.33|481.97|485.24|481.88|0
1646110280000|2022-03-01 04:51:20|485.06|481.7|485.06|481.7|485.06|481.7|485.06|481.7|0
1646110290000|2022-03-01 04:51:30|484.79|481.43|484.7|481.34|484.79|481.43|484.7|481.34|0
1646110310000|2022-03-01 04:51:50|484.52|481.16|484.52|481.16|484.52|481.16|484.52|481.16|0
1646110320000|2022-03-01 04:52:00|484.43|481.07|484.52|481.16|484.52|481.16|484.43|481.07|0
1646110340000|2022-03-01 04:52:20|484.7|481.34|484.7|481.34|484.7|481.34|484.7|481.34|0
1646110350000|2022-03-01 04:52:30|484.97|481.61|484.61|481.25|484.97|481.61|484.61|481.25|0
1646110360000|2022-03-01 04:52:40|484.79|481.43|484.7|481.34|484.79|481.43|484.61|481.25|0
1646110370000|2022-03-01 04:52:50|484.79|481.43|484.79|481.43|484.79|481.43|484.7|481.34|0
1646110380000|2022-03-01 04:53:00|484.7|481.34|484.79|481.43|484.79|481.43|484.7|481.34|0
1646110390000|2022-03-01 04:53:10|484.7|481.34|485.06|481.7|485.06|481.7|484.7|481.34|0
1646110400000|2022-03-01 04:53:20|485.15|481.79|484.88|481.52|485.15|481.79|484.88|481.52|0
1646110410000|2022-03-01 04:53:30|484.97|481.61|484.97|481.61|485.06|481.7|484.97|481.61|0
1646110420000|2022-03-01 04:53:40|485.06|481.7|484.88|481.52|485.06|481.7|484.7|481.34|0
1646110430000|2022-03-01 04:53:50|484.97|481.61|485.23|481.87|485.23|481.87|484.97|481.61|0
1646110440000|2022-03-01 04:54:00|484.88|481.52|485.06|481.7|485.06|481.7|484.88|481.52|0
1646110450000|2022-03-01 04:54:10|484.97|481.61|485.15|481.79|485.15|481.79|484.97|481.61|0
1646110460000|2022-03-01 04:54:20|485.23|481.87|485.23|481.87|485.23|481.87|485.15|481.79|0
1646110470000|2022-03-01 04:54:30|485.59|482.23|485.59|482.23|485.69|482.33|485.59|482.23|0
1646110480000|2022-03-01 04:54:40|485.51|482.15|485.51|482.15|485.51|482.15|485.51|482.15|0
1646110490000|2022-03-01 04:54:50|485.59|482.23|485.59|482.23|485.59|482.23|485.51|482.15|0
1646110500000|2022-03-01 04:55:00|485.69|482.33|485.59|482.23|485.69|482.33|485.59|482.23|0
1646110520000|2022-03-01 04:55:20|485.77|482.41|485.77|482.41|485.77|482.41|485.77|482.41|0
1646110530000|2022-03-01 04:55:30|485.59|482.23|485.41|482.05|485.59|482.23|485.41|482.05|0
1646110540000|2022-03-01 04:55:40|485.51|482.15|485.51|482.15|485.51|482.15|485.51|482.15|0
1646110550000|2022-03-01 04:55:50|485.59|482.23|485.41|482.05|485.59|482.23|485.41|482.05|0
1646110560000|2022-03-01 04:56:00|485.33|481.97|485.41|482.05|485.59|482.23|485.33|481.97|0
1646110570000|2022-03-01 04:56:10|485.33|481.97|485.33|481.97|485.41|482.05|485.33|481.97|0
1646110580000|2022-03-01 04:56:20|485.41|482.05|485.41|482.05|485.41|482.05|485.33|481.97|0
1646110590000|2022-03-01 04:56:30|485.59|482.23|485.59|482.23|485.59|482.23|485.59|482.23|0
1646110600000|2022-03-01 04:56:40|485.69|482.33|485.69|482.33|485.77|482.41|485.69|482.33|0
1646110610000|2022-03-01 04:56:50|485.51|482.15|485.51|482.15|485.59|482.23|485.51|482.15|0
1646110620000|2022-03-01 04:57:00|485.77|482.41|485.95|482.59|485.95|482.59|485.77|482.41|0
1646110630000|2022-03-01 04:57:10|486.04|482.68|485.95|482.59|486.04|482.68|485.95|482.59|0
1646110640000|2022-03-01 04:57:20|485.86|482.5|485.95|482.59|485.95|482.59|485.77|482.41|0
1646110650000|2022-03-01 04:57:30|485.86|482.5|485.77|482.41|485.86|482.5|485.77|482.41|0
1646110660000|2022-03-01 04:57:40|485.86|482.5|485.77|482.41|485.86|482.5|485.77|482.41|0
1646110670000|2022-03-01 04:57:50|485.59|482.23|485.69|482.33|485.69|482.33|485.59|482.23|0
1646110680000|2022-03-01 04:58:00|485.59|482.23|485.41|482.05|485.59|482.23|485.41|482.05|0
1646110690000|2022-03-01 04:58:10|485.69|482.33|485.51|482.15|485.69|482.33|485.41|482.05|0
1646110700000|2022-03-01 04:58:20|485.33|481.97|485.23|481.87|485.33|481.97|485.23|481.87|0
1646110710000|2022-03-01 04:58:30|485.68|482.32|485.51|482.15|485.68|482.32|485.51|482.15|0
1646110720000|2022-03-01 04:58:40|485.41|482.05|485.33|481.97|485.51|482.15|485.33|481.97|0
1646110730000|2022-03-01 04:58:50|485.51|482.15|485.51|482.15|485.51|482.15|485.41|482.05|0
1646110740000|2022-03-01 04:59:00|485.41|482.05|485.41|482.05|485.51|482.15|485.41|482.05|0
1646110750000|2022-03-01 04:59:10|485.23|481.87|485.51|482.15|485.51|482.15|485.23|481.87|0
1646110760000|2022-03-01 04:59:20|485.41|482.05|485.15|481.79|485.41|482.05|485.15|481.79|0
1646110770000|2022-03-01 04:59:30|485.05|481.69|484.7|481.34|485.05|481.69|484.7|481.34|0
1646110780000|2022-03-01 04:59:40|484.87|481.51|484.7|481.34|484.87|481.51|484.7|481.34|0
1646110790000|2022-03-01 04:59:50|484.97|481.61|484.87|481.51|485.05|481.69|484.87|481.51|0
1646110800000|2022-03-01 05:00:00|485.23|481.87|484.87|481.51|485.23|481.87|484.87|481.51|0
1646110810000|2022-03-01 05:00:10|485.23|481.87|485.23|481.87|485.23|481.87|485.05|481.69|0
1646110820000|2022-03-01 05:00:20|485.15|481.79|485.59|482.23|485.59|482.23|485.15|481.79|0
1646110830000|2022-03-01 05:00:30|485.41|482.05|485.41|482.05|485.41|482.05|485.41|482.05|0
1646110840000|2022-03-01 05:00:40|485.33|481.97|485.41|482.05|485.41|482.05|485.23|481.87|0
1646110850000|2022-03-01 05:00:50|485.23|481.87|485.5|482.14|485.5|482.14|485.23|481.87|0
1646110860000|2022-03-01 05:01:00|485.23|481.87|484.87|481.51|485.23|481.87|484.87|481.51|0
1646110870000|2022-03-01 05:01:10|485.05|481.69|484.97|481.61|485.05|481.69|484.87|481.51|0
1646110880000|2022-03-01 05:01:20|484.87|481.51|485.33|481.97|485.33|481.97|484.87|481.51|0
1646110890000|2022-03-01 05:01:30|485.23|481.87|485.23|481.87|485.23|481.87|485.23|481.87|0
1646110900000|2022-03-01 05:01:40|485.15|481.79|485.05|481.69|485.15|481.79|485.05|481.69|0
1646110910000|2022-03-01 05:01:50|485.23|481.87|485.23|481.87|485.23|481.87|485.23|481.87|0
1646110920000|2022-03-01 05:02:00|485.05|481.69|485.05|481.69|485.05|481.69|485.05|481.69|0
1646110930000|2022-03-01 05:02:10|485.15|481.79|485.05|481.69|485.15|481.79|485.05|481.69|0
1646110940000|2022-03-01 05:02:20|484.97|481.61|484.87|481.51|484.97|481.61|484.69|481.33|0
1646110950000|2022-03-01 05:02:30|484.79|481.43|484.79|481.43|484.79|481.43|484.69|481.33|0
1646110960000|2022-03-01 05:02:40|485.05|481.69|485.05|481.69|485.15|481.79|485.05|481.69|0
1646110970000|2022-03-01 05:02:50|484.97|481.61|485.05|481.69|485.05|481.69|484.97|481.61|0
1646110980000|2022-03-01 05:03:00|485.23|481.87|485.05|481.69|485.23|481.87|484.97|481.61|0
1646110990000|2022-03-01 05:03:10|484.87|481.51|484.87|481.51|484.87|481.51|484.87|481.51|0
1646111010000|2022-03-01 05:03:30|485.05|481.69|484.87|481.51|485.05|481.69|484.87|481.51|0
1646111020000|2022-03-01 05:03:40|484.69|481.33|485.05|481.69|485.05|481.69|484.69|481.33|0
1646111030000|2022-03-01 05:03:50|485.15|481.79|485.41|482.05|485.41|482.05|485.15|481.79|0
1646111040000|2022-03-01 05:04:00|485.5|482.14|485.59|482.23|485.59|482.23|485.5|482.14|0
1646111060000|2022-03-01 05:04:20|485.77|482.41|485.77|482.41|485.77|482.41|485.77|482.41|0
1646111070000|2022-03-01 05:04:30|485.95|482.59|486.04|482.68|486.04|482.68|485.95|482.59|0
1646111080000|2022-03-01 05:04:40|485.95|482.59|485.77|482.41|485.95|482.59|485.68|482.32|0
1646111090000|2022-03-01 05:04:50|485.86|482.5|485.77|482.41|485.86|482.5|485.77|482.41|0
1646111100000|2022-03-01 05:05:00|485.59|482.23|485.77|482.41|485.77|482.41|485.59|482.23|0
1646111110000|2022-03-01 05:05:10|485.59|482.23|485.59|482.23|485.59|482.23|485.59|482.23|0
1646111120000|2022-03-01 05:05:20|485.41|482.05|485.41|482.05|485.41|482.05|485.41|482.05|0
1646111130000|2022-03-01 05:05:30|485.59|482.23|485.95|482.59|485.95|482.59|485.59|482.23|0
1646111140000|2022-03-01 05:05:40|486.04|482.68|485.86|482.5|486.13|482.77|485.86|482.5|0
1646111150000|2022-03-01 05:05:50|485.77|482.41|485.77|482.41|485.77|482.41|485.77|482.41|0
1646111160000|2022-03-01 05:06:00|485.5|482.14|485.68|482.32|485.68|482.32|485.5|482.14|0
1646111170000|2022-03-01 05:06:10|485.59|482.23|485.59|482.23|485.59|482.23|485.59|482.23|0
1646111180000|2022-03-01 05:06:20|485.41|482.05|485.5|482.14|485.59|482.23|485.41|482.05|0
1646111190000|2022-03-01 05:06:30|485.59|482.23|485.41|482.05|485.59|482.23|485.41|482.05|0
1646111200000|2022-03-01 05:06:40|485.32|481.96|485.59|482.23|485.59|482.23|485.32|481.96|0
1646111210000|2022-03-01 05:06:50|485.68|482.32|485.86|482.5|485.86|482.5|485.68|482.32|0
1646111220000|2022-03-01 05:07:00|485.77|482.41|485.95|482.59|486.13|482.77|485.77|482.41|0
1646111230000|2022-03-01 05:07:10|485.68|482.32|485.68|482.32|485.68|482.32|485.68|482.32|0
1646111240000|2022-03-01 05:07:20|485.86|482.5|486.04|482.68|486.13|482.77|485.86|482.5|0
1646111250000|2022-03-01 05:07:30|485.95|482.59|485.95|482.59|485.95|482.59|485.95|482.59|0
1646111260000|2022-03-01 05:07:40|485.77|482.41|485.86|482.5|485.86|482.5|485.77|482.41|0
1646111270000|2022-03-01 05:07:50|485.95|482.59|485.68|482.32|485.95|482.59|485.68|482.32|0
1646111280000|2022-03-01 05:08:00|485.59|482.23|485.59|482.23|485.68|482.32|485.59|482.23|0
1646111290000|2022-03-01 05:08:10|485.68|482.32|485.77|482.41|485.77|482.41|485.59|482.23|0
1646111300000|2022-03-01 05:08:20|485.95|482.59|485.95|482.59|485.95|482.59|485.95|482.59|0
1646111310000|2022-03-01 05:08:30|486.13|482.77|485.95|482.59|486.13|482.77|485.95|482.59|0
1646111320000|2022-03-01 05:08:40|486.13|482.77|485.95|482.59|486.13|482.77|485.95|482.59|0
1646111330000|2022-03-01 05:08:50|486.04|482.68|486.13|482.77|486.13|482.77|486.04|482.68|0
1646111340000|2022-03-01 05:09:00|486.22|482.86|486.13|482.77|486.22|482.86|486.13|482.77|0
1646111350000|2022-03-01 05:09:10|486.31|482.95|486.13|482.77|486.31|482.95|486.13|482.77|0
1646111370000|2022-03-01 05:09:30|486.22|482.86|486.22|482.86|486.22|482.86|486.13|482.77|0
1646111380000|2022-03-01 05:09:40|486.13|482.77|486.13|482.77|486.13|482.77|486.13|482.77|0
1646111390000|2022-03-01 05:09:50|486.22|482.86|486.13|482.77|486.22|482.86|486.13|482.77|0
1646111400000|2022-03-01 05:10:00|486.48|483.12|486.84|483.48|486.94|483.58|486.48|483.12|0
1646111410000|2022-03-01 05:10:10|486.76|483.4|486.76|483.4|486.76|483.4|486.76|483.4|0
1646111420000|2022-03-01 05:10:20|486.84|483.48|486.66|483.3|486.84|483.48|486.66|483.3|0
1646111430000|2022-03-01 05:10:30|486.94|483.58|487.2|483.84|487.2|483.84|486.84|483.48|0
1646111440000|2022-03-01 05:10:40|487.3|483.94|487.38|484.02|487.48|484.12|487.3|483.94|0
1646111450000|2022-03-01 05:10:50|487.2|483.84|487.2|483.84|487.2|483.84|487.02|483.66|0
1646111460000|2022-03-01 05:11:00|487.38|484.02|487.74|484.38|487.74|484.38|487.38|484.02|0
1646111470000|2022-03-01 05:11:10|487.56|484.2|487.56|484.2|487.56|484.2|487.56|484.2|0
1646111480000|2022-03-01 05:11:20|487.38|484.02|487.38|484.02|487.48|484.12|487.38|484.02|0
1646111490000|2022-03-01 05:11:30|487.48|484.12|487.74|484.38|487.74|484.38|487.48|484.12|0
1646111500000|2022-03-01 05:11:40|487.84|484.48|487.74|484.38|487.84|484.48|487.74|484.38|0
1646111510000|2022-03-01 05:11:50|487.84|484.48|487.56|484.2|487.84|484.48|487.56|484.2|0
1646111520000|2022-03-01 05:12:00|487.66|484.3|487.92|484.56|487.92|484.56|487.66|484.3|0
1646111530000|2022-03-01 05:12:10|487.84|484.48|487.84|484.48|487.84|484.48|487.74|484.38|0
1646111540000|2022-03-01 05:12:20|487.74|484.38|487.74|484.38|487.74|484.38|487.74|484.38|0
1646111550000|2022-03-01 05:12:30|487.84|484.48|487.92|484.56|487.92|484.56|487.74|484.38|0
1646111560000|2022-03-01 05:12:40|488.01|484.65|487.74|484.38|488.01|484.65|487.74|484.38|0
1646111570000|2022-03-01 05:12:50|487.92|484.56|488.1|484.74|488.1|484.74|487.92|484.56|0
1646111580000|2022-03-01 05:13:00|488.01|484.65|488.01|484.65|488.01|484.65|487.92|484.56|0
1646111590000|2022-03-01 05:13:10|488.1|484.74|488.28|484.92|488.28|484.92|488.1|484.74|0
1646111600000|2022-03-01 05:13:20|488.46|485.1|489|485.64|489|485.64|488.46|485.1|0
1646111610000|2022-03-01 05:13:30|488.82|485.46|489|485.64|489|485.64|488.82|485.46|0
1646111620000|2022-03-01 05:13:40|488.91|485.55|488.82|485.46|488.91|485.55|488.73|485.37|0
1646111630000|2022-03-01 05:13:50|489|485.64|489.09|485.73|489.09|485.73|489|485.64|0
1646111640000|2022-03-01 05:14:00|489|485.64|488.64|485.28|489.18|485.82|488.64|485.28|0
1646111650000|2022-03-01 05:14:10|488.82|485.46|489|485.64|489|485.64|488.82|485.46|0
1646111660000|2022-03-01 05:14:20|489.18|485.82|489|485.64|489.18|485.82|489|485.64|0
1646111670000|2022-03-01 05:14:30|489.18|485.82|489.36|486|489.36|486|489.18|485.82|0
1646111690000|2022-03-01 05:14:50|489.27|485.91|489.18|485.82|489.27|485.91|489.18|485.82|0
1646111700000|2022-03-01 05:15:00|489.27|485.91|489.36|486|489.36|486|489|485.64|0
1646111710000|2022-03-01 05:15:10|489.18|485.82|489|485.64|489.18|485.82|489|485.64|0
1646111720000|2022-03-01 05:15:20|489.09|485.73|489.36|486|489.36|486|489|485.64|0
1646111730000|2022-03-01 05:15:30|489.18|485.82|489.63|486.27|489.63|486.27|489.18|485.82|0
1646111740000|2022-03-01 05:15:40|489.9|486.54|490.08|486.72|490.08|486.72|489.9|486.54|0
1646111750000|2022-03-01 05:15:50|489.9|486.54|489.81|486.45|489.9|486.54|489.81|486.45|0
1646111760000|2022-03-01 05:16:00|489.72|486.36|489.54|486.18|489.72|486.36|489.54|486.18|0
1646111770000|2022-03-01 05:16:10|489.72|486.36|489.81|486.45|489.81|486.45|489.72|486.36|0
1646111780000|2022-03-01 05:16:20|489.9|486.54|489.72|486.36|489.9|486.54|489.72|486.36|0
1646111790000|2022-03-01 05:16:30|489.54|486.18|489.54|486.18|489.54|486.18|489.54|486.18|0
1646111800000|2022-03-01 05:16:40|489.63|486.27|489.63|486.27|489.9|486.54|489.63|486.27|0
1646111810000|2022-03-01 05:16:50|489.9|486.54|489.72|486.36|489.9|486.54|489.72|486.36|0
1646111820000|2022-03-01 05:17:00|489.9|486.54|489.72|486.36|489.9|486.54|489.54|486.18|0
1646111830000|2022-03-01 05:17:10|489.81|486.45|489.81|486.45|489.99|486.63|489.81|486.45|0
1646111840000|2022-03-01 05:17:20|490.08|486.72|489.99|486.63|490.08|486.72|489.99|486.63|0
1646111850000|2022-03-01 05:17:30|489.9|486.54|489.99|486.63|489.99|486.63|489.9|486.54|0
1646111860000|2022-03-01 05:17:40|489.81|486.45|489.72|486.36|489.81|486.45|489.72|486.36|0
1646111870000|2022-03-01 05:17:50|489.63|486.27|489.54|486.18|489.63|486.27|489.54|486.18|0
1646111880000|2022-03-01 05:18:00|489.45|486.09|489.72|486.36|489.72|486.36|489.45|486.09|0
1646111890000|2022-03-01 05:18:10|489.9|486.54|489.72|486.36|489.9|486.54|489.72|486.36|0
1646111900000|2022-03-01 05:18:20|489.99|486.63|489.99|486.63|489.99|486.63|489.99|486.63|0
1646111910000|2022-03-01 05:18:30|489.9|486.54|489.9|486.54|489.99|486.63|489.9|486.54|0
1646111920000|2022-03-01 05:18:40|489.99|486.63|489.9|486.54|489.99|486.63|489.9|486.54|0
1646111930000|2022-03-01 05:18:50|489.99|486.63|489.9|486.54|489.99|486.63|489.9|486.54|0
1646111970000|2022-03-01 05:19:30|490.08|486.72|490.08|486.72|490.08|486.72|490.08|486.72|0
1646111980000|2022-03-01 05:19:40|490.62|487.26|490.62|487.26|490.62|487.26|490.62|487.26|0
1646111990000|2022-03-01 05:19:50|491.16|487.8|491.16|487.8|491.52|488.16|491.16|487.8|0
1646112000000|2022-03-01 05:20:00|490.8|487.44|490.98|487.62|491.34|487.98|490.8|487.44|0
1646112010000|2022-03-01 05:20:10|490.26|486.9|490.44|487.08|490.44|487.08|490.26|486.9|0
1646112020000|2022-03-01 05:20:20|490.53|487.17|490.44|487.08|490.53|487.17|490.44|487.08|0
1646112030000|2022-03-01 05:20:30|490.62|487.26|490.62|487.26|490.62|487.26|490.44|487.08|0
1646112040000|2022-03-01 05:20:40|490.44|487.08|490.44|487.08|490.44|487.08|490.44|487.08|0
1646112050000|2022-03-01 05:20:50|490.35|486.99|490.08|486.72|490.35|486.99|490.08|486.72|0
1646112060000|2022-03-01 05:21:00|490.26|486.9|490.26|486.9|490.26|486.9|490.26|486.9|0
1646112070000|2022-03-01 05:21:10|490.17|486.81|490.17|486.81|490.17|486.81|490.17|486.81|0
1646112080000|2022-03-01 05:21:20|490.08|486.72|489.72|486.36|490.08|486.72|489.72|486.36|0
1646112090000|2022-03-01 05:21:30|489.81|486.45|489.81|486.45|489.81|486.45|489.72|486.36|0
1646112100000|2022-03-01 05:21:40|490.17|486.81|490.08|486.72|490.17|486.81|490.08|486.72|0
1646112110000|2022-03-01 05:21:50|489.99|486.63|489.9|486.54|490.08|486.72|489.9|486.54|0
1646112120000|2022-03-01 05:22:00|490.08|486.72|489.9|486.54|490.08|486.72|489.9|486.54|0
1646112130000|2022-03-01 05:22:10|489.63|486.27|489.81|486.45|489.81|486.45|489.63|486.27|0
1646112140000|2022-03-01 05:22:20|489.72|486.36|489.72|486.36|489.72|486.36|489.54|486.18|0
1646112150000|2022-03-01 05:22:30|489.81|486.45|489.81|486.45|489.81|486.45|489.81|486.45|0
1646112160000|2022-03-01 05:22:40|489.72|486.36|489.81|486.45|489.9|486.54|489.72|486.36|0
1646112170000|2022-03-01 05:22:50|490.08|486.72|490.08|486.72|490.08|486.72|490.08|486.72|0
1646112180000|2022-03-01 05:23:00|490.26|486.9|490.08|486.72|490.26|486.9|490.08|486.72|0
1646112190000|2022-03-01 05:23:10|490.26|486.9|490.26|486.9|490.26|486.9|490.26|486.9|0
1646112210000|2022-03-01 05:23:30|490.08|486.72|489.81|486.45|490.08|486.72|489.81|486.45|0
1646112220000|2022-03-01 05:23:40|489.9|486.54|489.9|486.54|489.99|486.63|489.9|486.54|0
1646112230000|2022-03-01 05:23:50|490.08|486.72|490.08|486.72|490.08|486.72|490.08|486.72|0
1646112240000|2022-03-01 05:24:00|490.26|486.9|490.26|486.9|490.26|486.9|490.26|486.9|0
1646112250000|2022-03-01 05:24:10|490.44|487.08|490.44|487.08|490.44|487.08|490.44|487.08|0
1646112270000|2022-03-01 05:24:30|490.62|487.26|490.53|487.17|490.62|487.26|490.53|487.17|0
1646112280000|2022-03-01 05:24:40|490.44|487.08|490.26|486.9|490.44|487.08|490.26|486.9|0
1646112290000|2022-03-01 05:24:50|490.44|487.08|490.08|486.72|490.44|487.08|490.08|486.72|0
1646112300000|2022-03-01 05:25:00|490.17|486.81|490.26|486.9|490.26|486.9|490.17|486.81|0
1646112310000|2022-03-01 05:25:10|490.44|487.08|490.44|487.08|490.44|487.08|490.44|487.08|0
1646112320000|2022-03-01 05:25:20|490.35|486.99|490.62|487.26|490.71|487.35|490.35|486.99|0
1646112330000|2022-03-01 05:25:30|490.53|487.17|490.71|487.35|490.71|487.35|490.35|486.99|0
1646112340000|2022-03-01 05:25:40|490.44|487.08|490.44|487.08|490.44|487.08|490.26|486.9|0
1646112350000|2022-03-01 05:25:50|490.53|487.17|490.44|487.08|490.53|487.17|490.44|487.08|0
1646112360000|2022-03-01 05:26:00|490.62|487.26|490.44|487.08|490.62|487.26|490.44|487.08|0
1646112370000|2022-03-01 05:26:10|490.26|486.9|490.44|487.08|490.44|487.08|490.26|486.9|0
1646112380000|2022-03-01 05:26:20|490.53|487.17|490.44|487.08|490.53|487.17|490.44|487.08|0
1646112390000|2022-03-01 05:26:30|490.26|486.9|490.26|486.9|490.26|486.9|490.26|486.9|0
1646112400000|2022-03-01 05:26:40|490.35|486.99|490.62|487.26|490.62|487.26|490.35|486.99|0
1646112410000|2022-03-01 05:26:50|490.44|487.08|490.44|487.08|490.44|487.08|490.44|487.08|0
1646112430000|2022-03-01 05:27:10|490.26|486.9|490.98|487.62|491.16|487.8|490.26|486.9|0
1646112440000|2022-03-01 05:27:20|491.07|487.71|490.98|487.62|491.07|487.71|490.98|487.62|0
1646112450000|2022-03-01 05:27:30|491.16|487.8|491.25|487.89|491.25|487.89|491.16|487.8|0
1646112460000|2022-03-01 05:27:40|491.34|487.98|491.07|487.71|491.34|487.98|491.07|487.71|0
1646112470000|2022-03-01 05:27:50|490.98|487.62|491.16|487.8|491.16|487.8|490.98|487.62|0
1646112480000|2022-03-01 05:28:00|490.89|487.53|490.26|486.9|490.89|487.53|490.26|486.9|0
1646112490000|2022-03-01 05:28:10|490.89|487.53|490.8|487.44|490.89|487.53|490.71|487.35|0
1646112500000|2022-03-01 05:28:20|490.26|486.9|490.44|487.08|490.44|487.08|490.26|486.9|0
1646112510000|2022-03-01 05:28:30|490.35|486.99|490.44|487.08|490.44|487.08|490.35|486.99|0
1646112520000|2022-03-01 05:28:40|490.26|486.9|489.54|486.18|490.26|486.9|489.54|486.18|0
1646112530000|2022-03-01 05:28:50|489.18|485.82|489.18|485.82|489.18|485.82|488.64|485.28|0
1646112540000|2022-03-01 05:29:00|489|485.64|489|485.64|489.18|485.82|489|485.64|0
1646112550000|2022-03-01 05:29:10|489.18|485.82|488.73|485.37|489.18|485.82|488.73|485.37|0
1646112560000|2022-03-01 05:29:20|488.64|485.28|488.28|484.92|488.64|485.28|488.28|484.92|0
1646112570000|2022-03-01 05:29:30|488.64|485.28|488.91|485.55|488.91|485.55|488.46|485.1|0
1646112580000|2022-03-01 05:29:40|488.64|485.28|488.64|485.28|488.82|485.46|488.64|485.28|0
1646112590000|2022-03-01 05:29:50|488.73|485.37|488.55|485.19|488.73|485.37|488.46|485.1|0
1646112600000|2022-03-01 05:30:00|488.73|485.37|488.82|485.46|489|485.64|488.73|485.37|0
1646112610000|2022-03-01 05:30:10|488.73|485.37|488.82|485.46|488.82|485.46|488.73|485.37|0
1646112620000|2022-03-01 05:30:20|488.91|485.55|489.09|485.73|489.18|485.82|488.91|485.55|0
1646112630000|2022-03-01 05:30:30|489.18|485.82|489.27|485.91|489.27|485.91|489.17|485.81|0
1646112640000|2022-03-01 05:30:40|489.36|486|489.27|485.91|489.36|486|489.17|485.81|0
1646112650000|2022-03-01 05:30:50|489.35|485.99|488.81|485.45|489.35|485.99|488.81|485.45|0
1646112660000|2022-03-01 05:31:00|488.99|485.63|489.17|485.81|489.17|485.81|488.99|485.63|0
1646112670000|2022-03-01 05:31:10|488.99|485.63|488.63|485.27|488.99|485.63|488.63|485.27|0
1646112680000|2022-03-01 05:31:20|488.45|485.09|488.27|484.91|488.45|485.09|488.27|484.91|0
1646112690000|2022-03-01 05:31:30|488.19|484.83|488.09|484.73|488.19|484.83|488.09|484.73|0
1646112700000|2022-03-01 05:31:40|488.27|484.91|488.55|485.19|488.55|485.19|488.27|484.91|0
1646112710000|2022-03-01 05:31:50|488.45|485.09|488.19|484.83|488.45|485.09|488.19|484.83|0
1646112720000|2022-03-01 05:32:00|488.45|485.09|488.09|484.73|488.45|485.09|488.09|484.73|0
1646112730000|2022-03-01 05:32:10|488.19|484.83|487.91|484.55|488.27|484.91|487.91|484.55|0
1646112740000|2022-03-01 05:32:20|487.38|484.02|487.38|484.02|487.38|484.02|487.38|484.02|0
1646112750000|2022-03-01 05:32:30|487.29|483.93|487.56|484.2|487.56|484.2|487.29|483.93|0
1646112760000|2022-03-01 05:32:40|487.73|484.37|487.65|484.29|487.83|484.47|487.65|484.29|0
1646112770000|2022-03-01 05:32:50|487.73|484.37|487.55|484.19|487.73|484.37|487.55|484.19|0
1646112780000|2022-03-01 05:33:00|487.47|484.11|487.47|484.11|487.47|484.11|487.47|484.11|0
1646112790000|2022-03-01 05:33:10|487.38|484.02|487.55|484.19|487.55|484.19|487.38|484.02|0
1646112800000|2022-03-01 05:33:20|487.65|484.29|487.55|484.19|487.65|484.29|487.47|484.11|0
1646112810000|2022-03-01 05:33:30|487.47|484.11|487.55|484.19|487.55|484.19|487.47|484.11|0
1646112830000|2022-03-01 05:33:50|487.65|484.29|487.65|484.29|487.73|484.37|487.55|484.19|0
1646112840000|2022-03-01 05:34:00|487.83|484.47|487.91|484.55|487.91|484.55|487.83|484.47|0
1646112860000|2022-03-01 05:34:20|488.09|484.73|488.09|484.73|488.09|484.73|488.09|484.73|0
1646112880000|2022-03-01 05:34:40|487.91|484.55|488.09|484.73|488.09|484.73|487.91|484.55|0
1646112890000|2022-03-01 05:34:50|488.01|484.65|488.09|484.73|488.09|484.73|488.01|484.65|0
1646112900000|2022-03-01 05:35:00|487.83|484.47|487.55|484.19|487.91|484.55|487.55|484.19|0
1646112910000|2022-03-01 05:35:10|487.73|484.37|487.65|484.29|487.73|484.37|487.65|484.29|0
1646112920000|2022-03-01 05:35:20|487.55|484.19|487.37|484.01|487.55|484.19|487.37|484.01|0
1646112930000|2022-03-01 05:35:30|487.19|483.83|487.19|483.83|487.19|483.83|487.19|483.83|0
1646112940000|2022-03-01 05:35:40|487.01|483.65|487.01|483.65|487.11|483.75|487.01|483.65|0
1646112960000|2022-03-01 05:36:00|486.84|483.48|486.66|483.3|486.84|483.48|486.66|483.3|0
1646112970000|2022-03-01 05:36:10|486.57|483.21|486.48|483.12|486.66|483.3|486.48|483.12|0
1646112980000|2022-03-01 05:36:20|486.66|483.3|486.66|483.3|486.66|483.3|486.66|483.3|0
1646112990000|2022-03-01 05:36:30|486.84|483.48|487.19|483.83|487.19|483.83|486.84|483.48|0
1646113000000|2022-03-01 05:36:40|487.37|484.01|487.37|484.01|487.37|484.01|487.37|484.01|0
1646113010000|2022-03-01 05:36:50|487.55|484.19|487.73|484.37|487.73|484.37|487.55|484.19|0
1646113020000|2022-03-01 05:37:00|487.55|484.19|487.55|484.19|487.55|484.19|487.55|484.19|0
1646113030000|2022-03-01 05:37:10|487.73|484.37|487.37|484.01|487.73|484.37|487.37|484.01|0
1646113050000|2022-03-01 05:37:30|487.47|484.11|487.83|484.47|487.91|484.55|487.47|484.11|0
1646113060000|2022-03-01 05:37:40|487.73|484.37|487.55|484.19|487.73|484.37|487.55|484.19|0
1646113080000|2022-03-01 05:38:00|487.73|484.37|487.65|484.29|487.83|484.47|487.55|484.19|0
1646113090000|2022-03-01 05:38:10|487.55|484.19|487.65|484.29|487.65|484.29|487.55|484.19|0
1646113100000|2022-03-01 05:38:20|487.55|484.19|487.37|484.01|487.55|484.19|487.37|484.01|0
1646113110000|2022-03-01 05:38:30|487.47|484.11|487.55|484.19|487.55|484.19|487.37|484.01|0
1646113120000|2022-03-01 05:38:40|487.37|484.01|487.47|484.11|487.47|484.11|487.37|484.01|0
1646113130000|2022-03-01 05:38:50|487.37|484.01|487.37|484.01|487.47|484.11|487.37|484.01|0
1646113140000|2022-03-01 05:39:00|487.47|484.11|487.37|484.01|487.47|484.11|487.37|484.01|0
1646113150000|2022-03-01 05:39:10|487.47|484.11|487.55|484.19|487.55|484.19|487.47|484.11|0
1646113160000|2022-03-01 05:39:20|487.29|483.93|487.19|483.83|487.29|483.93|487.19|483.83|0
1646113180000|2022-03-01 05:39:40|487.65|484.29|487.55|484.19|487.65|484.29|487.55|484.19|0
1646113190000|2022-03-01 05:39:50|487.65|484.29|487.37|484.01|487.65|484.29|487.37|484.01|0
1646113200000|2022-03-01 05:40:00|487.73|484.37|487.91|484.55|487.91|484.55|487.73|484.37|0
1646113210000|2022-03-01 05:40:10|487.83|484.47|487.65|484.29|487.83|484.47|487.65|484.29|0
1646113220000|2022-03-01 05:40:20|487.55|484.19|487.65|484.29|487.73|484.37|487.55|484.19|0
1646113230000|2022-03-01 05:40:30|487.55|484.19|487.55|484.19|487.65|484.29|487.55|484.19|0
1646113240000|2022-03-01 05:40:40|487.37|484.01|487.37|484.01|487.37|484.01|487.37|484.01|0
1646113250000|2022-03-01 05:40:50|487.29|483.93|487.19|483.83|487.29|483.93|487.11|483.75|0
1646113260000|2022-03-01 05:41:00|487.37|484.01|487.37|484.01|487.37|484.01|487.37|484.01|0
1646113270000|2022-03-01 05:41:10|487.19|483.83|487.37|484.01|487.37|484.01|487.19|483.83|0
1646113280000|2022-03-01 05:41:20|487.55|484.19|487.47|484.11|487.55|484.19|487.47|484.11|0
1646113290000|2022-03-01 05:41:30|487.37|484.01|487.29|483.93|487.55|484.19|487.29|483.93|0
1646113300000|2022-03-01 05:41:40|487.37|484.01|487.37|484.01|487.37|484.01|487.37|484.01|0
1646113320000|2022-03-01 05:42:00|487.29|483.93|487.29|483.93|487.29|483.93|487.29|483.93|0
1646113330000|2022-03-01 05:42:10|487.37|484.01|487.55|484.19|487.55|484.19|487.29|483.93|0
1646113350000|2022-03-01 05:42:30|487.65|484.29|487.37|484.01|487.65|484.29|487.37|484.01|0
1646113360000|2022-03-01 05:42:40|487.47|484.11|487.55|484.19|487.55|484.19|487.47|484.11|0
1646113370000|2022-03-01 05:42:50|487.73|484.37|487.73|484.37|487.73|484.37|487.73|484.37|0
1646113380000|2022-03-01 05:43:00|487.47|484.11|487.55|484.19|487.55|484.19|487.37|484.01|0
1646113390000|2022-03-01 05:43:10|487.37|484.01|487.37|484.01|487.37|484.01|487.37|484.01|0
1646113400000|2022-03-01 05:43:20|487.64|484.28|487.55|484.19|487.64|484.28|487.55|484.19|0
1646113420000|2022-03-01 05:43:40|487.64|484.28|487.37|484.01|487.64|484.28|487.37|484.01|0
1646113430000|2022-03-01 05:43:50|487.29|483.93|487.29|483.93|487.29|483.93|487.29|483.93|0
1646113440000|2022-03-01 05:44:00|487.19|483.83|486.75|483.39|487.19|483.83|486.75|483.39|0
1646113450000|2022-03-01 05:44:10|486.47|483.11|486.11|482.75|486.47|483.11|486.11|482.75|0
1646113460000|2022-03-01 05:44:20|485.93|482.57|485.93|482.57|486.11|482.75|485.93|482.57|0
1646113470000|2022-03-01 05:44:30|486.11|482.75|486.11|482.75|486.11|482.75|486.11|482.75|0
1646113480000|2022-03-01 05:44:40|485.93|482.57|485.85|482.49|485.93|482.57|485.85|482.49|0
1646113490000|2022-03-01 05:44:50|485.76|482.4|485.85|482.49|485.93|482.57|485.76|482.4|0
1646113500000|2022-03-01 05:45:00|485.93|482.57|485.93|482.57|485.93|482.57|485.76|482.4|0
1646113510000|2022-03-01 05:45:10|486.11|482.75|486.47|483.11|486.47|483.11|486.11|482.75|0
1646113520000|2022-03-01 05:45:20|486.57|483.21|486.83|483.47|486.83|483.47|486.57|483.21|0
1646113530000|2022-03-01 05:45:30|486.75|483.39|486.83|483.47|486.83|483.47|486.75|483.39|0
1646113540000|2022-03-01 05:45:40|487.01|483.65|487.01|483.65|487.01|483.65|487.01|483.65|0
1646113550000|2022-03-01 05:45:50|486.83|483.47|486.65|483.29|486.83|483.47|486.65|483.29|0
1646113560000|2022-03-01 05:46:00|486.57|483.21|486.75|483.39|486.83|483.47|486.57|483.21|0
1646113570000|2022-03-01 05:46:10|486.65|483.29|486.65|483.29|486.65|483.29|486.65|483.29|0
1646113580000|2022-03-01 05:46:20|487.01|483.65|487.01|483.65|487.01|483.65|487.01|483.65|0
1646113590000|2022-03-01 05:46:30|487.19|483.83|487.1|483.74|487.19|483.83|487.1|483.74|0
1646113600000|2022-03-01 05:46:40|487.19|483.83|487.01|483.65|487.19|483.83|487.01|483.65|0
1646113610000|2022-03-01 05:46:50|487.19|483.83|487.19|483.83|487.19|483.83|487.19|483.83|0
1646113630000|2022-03-01 05:47:10|487.1|483.74|486.75|483.39|487.1|483.74|486.75|483.39|0
1646113640000|2022-03-01 05:47:20|486.83|483.47|486.65|483.29|486.83|483.47|486.65|483.29|0
1646113650000|2022-03-01 05:47:30|486.75|483.39|486.83|483.47|486.83|483.47|486.75|483.39|0
1646113660000|2022-03-01 05:47:40|486.65|483.29|487.1|483.74|487.19|483.83|486.65|483.29|0
1646113670000|2022-03-01 05:47:50|487.01|483.65|487.01|483.65|487.01|483.65|486.83|483.47|0
1646113690000|2022-03-01 05:48:10|487.19|483.83|487.19|483.83|487.19|483.83|487.19|483.83|0
1646113700000|2022-03-01 05:48:20|487.37|484.01|487.55|484.19|487.55|484.19|487.37|484.01|0
1646113710000|2022-03-01 05:48:30|487.37|484.01|487.46|484.1|487.55|484.19|487.37|484.01|0
1646113720000|2022-03-01 05:48:40|487.37|484.01|487.37|484.01|487.37|484.01|487.37|484.01|0
1646113730000|2022-03-01 05:48:50|487.19|483.83|487.28|483.92|487.37|484.01|487.19|483.83|0
1646113740000|2022-03-01 05:49:00|487.19|483.83|487.19|483.83|487.19|483.83|487.1|483.74|0
1646113750000|2022-03-01 05:49:10|487.37|484.01|487.37|484.01|487.37|484.01|487.37|484.01|0
1646113760000|2022-03-01 05:49:20|487.55|484.19|487.55|484.19|487.55|484.19|487.55|484.19|0
1646113770000|2022-03-01 05:49:30|487.46|484.1|487.55|484.19|487.55|484.19|487.37|484.01|0
1646113780000|2022-03-01 05:49:40|487.73|484.37|487.73|484.37|487.73|484.37|487.64|484.28|0
1646113790000|2022-03-01 05:49:50|487.64|484.28|487.55|484.19|487.73|484.37|487.55|484.19|0
1646113800000|2022-03-01 05:50:00|487.64|484.28|487.64|484.28|487.73|484.37|487.64|484.28|0
1646113810000|2022-03-01 05:50:10|487.91|484.55|488|484.64|488.09|484.73|487.91|484.55|0
1646113820000|2022-03-01 05:50:20|487.91|484.55|488.09|484.73|488.18|484.82|487.91|484.55|0
1646113830000|2022-03-01 05:50:30|488.18|484.82|487.82|484.46|488.18|484.82|487.82|484.46|0
1646113840000|2022-03-01 05:50:40|487.91|484.55|487.91|484.55|487.91|484.55|487.91|484.55|0
1646113850000|2022-03-01 05:50:50|488.27|484.91|488.09|484.73|488.27|484.91|488|484.64|0
1646113860000|2022-03-01 05:51:00|488|484.64|487.91|484.55|488.18|484.82|487.91|484.55|0
1646113870000|2022-03-01 05:51:10|488|484.64|488.18|484.82|488.18|484.82|487.91|484.55|0
1646113880000|2022-03-01 05:51:20|488.09|484.73|488.09|484.73|488.09|484.73|487.91|484.55|0
1646113890000|2022-03-01 05:51:30|488|484.64|488.09|484.73|488.09|484.73|488|484.64|0
1646113910000|2022-03-01 05:51:50|488.27|484.91|488.27|484.91|488.27|484.91|488.27|484.91|0
1646113920000|2022-03-01 05:52:00|488.18|484.82|488|484.64|488.27|484.91|488|484.64|0
1646113930000|2022-03-01 05:52:10|487.91|484.55|487.91|484.55|488|484.64|487.91|484.55|0
1646113940000|2022-03-01 05:52:20|488|484.64|488|484.64|488|484.64|488|484.64|0
1646113950000|2022-03-01 05:52:30|487.91|484.55|488|484.64|488|484.64|487.91|484.55|0
1646113960000|2022-03-01 05:52:40|487.91|484.55|488|484.64|488|484.64|487.91|484.55|0
1646113970000|2022-03-01 05:52:50|487.91|484.55|487.91|484.55|488|484.64|487.91|484.55|0
1646113980000|2022-03-01 05:53:00|487.82|484.46|487.73|484.37|487.82|484.46|487.73|484.37|0
1646113990000|2022-03-01 05:53:10|487.91|484.55|487.82|484.46|487.91|484.55|487.82|484.46|0
1646114000000|2022-03-01 05:53:20|487.73|484.37|487.55|484.19|487.73|484.37|487.55|484.19|0
1646114010000|2022-03-01 05:53:30|487.37|484.01|487.19|483.83|487.37|484.01|487.19|483.83|0
1646114020000|2022-03-01 05:53:40|487.28|483.92|487.28|483.92|487.28|483.92|487.19|483.83|0
1646114030000|2022-03-01 05:53:50|487.01|483.65|487.19|483.83|487.19|483.83|487.01|483.65|0
1646114040000|2022-03-01 05:54:00|487.1|483.74|487.37|484.01|487.37|484.01|487.01|483.65|0
1646114050000|2022-03-01 05:54:10|487.73|484.37|487.82|484.46|487.82|484.46|487.73|484.37|0
1646114060000|2022-03-01 05:54:20|487.73|484.37|487.64|484.28|487.82|484.46|487.64|484.28|0
1646114070000|2022-03-01 05:54:30|487.55|484.19|487.73|484.37|487.82|484.46|487.55|484.19|0
1646114080000|2022-03-01 05:54:40|487.55|484.19|487.73|484.37|487.82|484.46|487.46|484.1|0
1646114090000|2022-03-01 05:54:50|487.64|484.28|487.55|484.19|487.64|484.28|487.37|484.01|0
1646114110000|2022-03-01 05:55:10|487.37|484.01|487.28|483.92|487.37|484.01|487.19|483.83|0
1646114120000|2022-03-01 05:55:20|487.37|484.01|487.19|483.83|487.37|484.01|487.1|483.74|0
1646114130000|2022-03-01 05:55:30|487.1|483.74|487.19|483.83|487.19|483.83|487.1|483.74|0
1646114140000|2022-03-01 05:55:40|487.37|484.01|487.28|483.92|487.37|484.01|487.28|483.92|0
1646114150000|2022-03-01 05:55:50|487.19|483.83|487.19|483.83|487.19|483.83|487.19|483.83|0
1646114160000|2022-03-01 05:56:00|487.01|483.65|487.1|483.74|487.1|483.74|487.01|483.65|0
1646114170000|2022-03-01 05:56:10|487.01|483.65|487.01|483.65|487.1|483.74|487.01|483.65|0
1646114190000|2022-03-01 05:56:30|486.83|483.47|486.83|483.47|486.83|483.47|486.83|483.47|0
1646114200000|2022-03-01 05:56:40|486.65|483.29|486.47|483.11|486.83|483.47|486.47|483.11|0
1646114210000|2022-03-01 05:56:50|486.29|482.93|486.56|483.2|486.56|483.2|486.29|482.93|0
1646114220000|2022-03-01 05:57:00|486.65|483.29|486.29|482.93|486.65|483.29|486.29|482.93|0
1646114230000|2022-03-01 05:57:10|486.47|483.11|486.65|483.29|486.65|483.29|486.47|483.11|0
1646114240000|2022-03-01 05:57:20|486.47|483.11|486.47|483.11|486.47|483.11|486.47|483.11|0
1646114250000|2022-03-01 05:57:30|486.65|483.29|486.65|483.29|486.65|483.29|486.47|483.11|0
1646114260000|2022-03-01 05:57:40|486.56|483.2|486.56|483.2|486.56|483.2|486.56|483.2|0
1646114270000|2022-03-01 05:57:50|486.47|483.11|486.29|482.93|486.47|483.11|486.11|482.75|0
1646114280000|2022-03-01 05:58:00|486.2|482.84|486.29|482.93|486.29|482.93|486.02|482.66|0
1646114290000|2022-03-01 05:58:10|486.11|482.75|486.11|482.75|486.11|482.75|485.93|482.57|0
1646114300000|2022-03-01 05:58:20|486.2|482.84|486.02|482.66|486.29|482.93|486.02|482.66|0
1646114310000|2022-03-01 05:58:30|485.75|482.39|485.57|482.21|485.75|482.39|485.57|482.21|0
1646114320000|2022-03-01 05:58:40|485.66|482.3|485.57|482.21|485.75|482.39|485.57|482.21|0
1646114330000|2022-03-01 05:58:50|485.75|482.39|485.75|482.39|485.75|482.39|485.75|482.39|0
1646114340000|2022-03-01 05:59:00|485.93|482.57|486.29|482.93|486.29|482.93|485.93|482.57|0
1646114350000|2022-03-01 05:59:10|486.38|483.02|486.11|482.75|486.38|483.02|486.11|482.75|0
1646114360000|2022-03-01 05:59:20|486.02|482.66|486.11|482.75|486.11|482.75|485.93|482.57|0
1646114370000|2022-03-01 05:59:30|485.93|482.57|485.93|482.57|485.93|482.57|485.75|482.39|0
1646114380000|2022-03-01 05:59:40|486.02|482.66|486.47|483.11|486.47|483.11|486.02|482.66|0
1646114390000|2022-03-01 05:59:50|486.29|482.93|486.47|483.11|486.65|483.29|486.29|482.93|0
1646114400000|2022-03-01 06:00:00|486.56|483.2|485.66|482.3|486.56|483.2|485.57|482.21|0
1646114410000|2022-03-01 06:00:10|485.57|482.21|485.75|482.39|485.75|482.39|485.57|482.21|0
1646114420000|2022-03-01 06:00:20|485.66|482.3|485.66|482.3|485.66|482.3|485.66|482.3|0
1646114430000|2022-03-01 06:00:30|485.57|482.21|485.93|482.57|485.93|482.57|485.57|482.21|0
1646114440000|2022-03-01 06:00:40|486.11|482.75|486.38|483.02|486.38|483.02|486.11|482.75|0
1646114450000|2022-03-01 06:00:50|486.29|482.93|485.75|482.39|486.29|482.93|485.75|482.39|0
1646114460000|2022-03-01 06:01:00|485.39|482.03|485.39|482.03|485.39|482.03|484.85|481.49|0
1646114470000|2022-03-01 06:01:10|485.48|482.12|486.29|482.93|486.29|482.93|485.48|482.12|0
1646114480000|2022-03-01 06:01:20|486.65|483.29|486.29|482.93|486.65|483.29|486.11|482.75|0
1646114490000|2022-03-01 06:01:30|486.11|482.75|486.02|482.66|486.29|482.93|486.02|482.66|0
1646114500000|2022-03-01 06:01:40|486.11|482.75|486.11|482.75|486.11|482.75|486.11|482.75|0
1646114510000|2022-03-01 06:01:50|486.02|482.66|485.93|482.57|486.11|482.75|485.93|482.57|0
1646114520000|2022-03-01 06:02:00|486.2|482.84|486.65|483.29|486.74|483.38|486.2|482.84|0
1646114530000|2022-03-01 06:02:10|486.29|482.93|486.47|483.11|486.47|483.11|486.29|482.93|0
1646114540000|2022-03-01 06:02:20|486.56|483.2|486.38|483.02|486.56|483.2|486.38|483.02|0
1646114550000|2022-03-01 06:02:30|486.29|482.93|486.11|482.75|486.29|482.93|486.02|482.66|0
1646114560000|2022-03-01 06:02:40|486.47|483.11|486.38|483.02|486.47|483.11|486.38|483.02|0
1646114570000|2022-03-01 06:02:50|486.47|483.11|486.38|483.02|486.47|483.11|486.29|482.93|0
1646114580000|2022-03-01 06:03:00|486.29|482.93|486.11|482.75|486.38|483.02|486.11|482.75|0
1646114590000|2022-03-01 06:03:10|485.84|482.48|485.57|482.21|485.84|482.48|485.39|482.03|0
1646114600000|2022-03-01 06:03:20|485.66|482.3|485.57|482.21|485.75|482.39|485.57|482.21|0
1646114610000|2022-03-01 06:03:30|485.48|482.12|485.75|482.39|485.75|482.39|485.48|482.12|0
1646114620000|2022-03-01 06:03:40|485.93|482.57|485.66|482.3|485.93|482.57|485.66|482.3|0
1646114630000|2022-03-01 06:03:50|485.75|482.39|485.75|482.39|485.75|482.39|485.75|482.39|0
1646114640000|2022-03-01 06:04:00|485.66|482.3|485.39|482.03|485.66|482.3|485.39|482.03|0
1646114650000|2022-03-01 06:04:10|485.3|481.94|485.03|481.67|485.3|481.94|485.03|481.67|0
1646114660000|2022-03-01 06:04:20|485.12|481.76|485.03|481.67|485.12|481.76|485.03|481.67|0
1646114670000|2022-03-01 06:04:30|485.12|481.76|485.21|481.85|485.3|481.94|485.12|481.76|0
1646114680000|2022-03-01 06:04:40|485.39|482.03|484.85|481.49|485.39|482.03|484.85|481.49|0
1646114700000|2022-03-01 06:05:00|485.03|481.67|485.48|482.12|485.48|482.12|484.95|481.59|0
1646114710000|2022-03-01 06:05:10|485.57|482.21|485.57|482.21|485.57|482.21|485.57|482.21|0
1646114720000|2022-03-01 06:05:20|485.48|482.12|485.03|481.67|485.48|482.12|485.03|481.67|0
1646114730000|2022-03-01 06:05:30|484.77|481.41|484.94|481.58|484.94|481.58|484.77|481.41|0
1646114740000|2022-03-01 06:05:40|485.03|481.67|485.39|482.03|485.39|482.03|484.94|481.58|0
1646114750000|2022-03-01 06:05:50|485.21|481.85|485.21|481.85|485.3|481.94|485.21|481.85|0
1646114760000|2022-03-01 06:06:00|485.39|482.03|485.12|481.76|485.39|482.03|485.03|481.67|0
1646114770000|2022-03-01 06:06:10|485.03|481.67|484.85|481.49|485.03|481.67|484.85|481.49|0
1646114780000|2022-03-01 06:06:20|484.77|481.41|484.49|481.13|484.77|481.41|484.49|481.13|0
1646114790000|2022-03-01 06:06:30|484.67|481.31|484.59|481.23|484.67|481.31|484.49|481.13|0
1646114800000|2022-03-01 06:06:40|484.67|481.31|484.67|481.31|484.67|481.31|484.67|481.31|0
1646114810000|2022-03-01 06:06:50|484.77|481.41|484.59|481.23|484.77|481.41|484.59|481.23|0
1646114820000|2022-03-01 06:07:00|484.85|481.49|484.85|481.49|484.85|481.49|484.67|481.31|0
1646114830000|2022-03-01 06:07:10|484.77|481.41|484.67|481.31|484.85|481.49|484.67|481.31|0
1646114840000|2022-03-01 06:07:20|484.85|481.49|484.67|481.31|484.85|481.49|484.67|481.31|0
1646114850000|2022-03-01 06:07:30|484.77|481.41|484.59|481.23|484.77|481.41|484.49|481.13|0
1646114860000|2022-03-01 06:07:40|484.49|481.13|484.31|480.95|484.49|481.13|484.31|480.95|0
1646114870000|2022-03-01 06:07:50|484.49|481.13|484.31|480.95|484.49|481.13|484.31|480.95|0
1646114880000|2022-03-01 06:08:00|484.49|481.13|484.13|480.77|484.49|481.13|484.13|480.77|0
1646114890000|2022-03-01 06:08:10|484.23|480.87|484.13|480.77|484.23|480.87|484.13|480.77|0
1646114900000|2022-03-01 06:08:20|484.05|480.69|484.05|480.69|484.05|480.69|484.05|480.69|0
1646114910000|2022-03-01 06:08:30|484.13|480.77|483.24|479.88|484.13|480.77|483.24|479.88|0
1646114920000|2022-03-01 06:08:40|483.51|480.15|483.42|480.06|483.51|480.15|483.42|480.06|0
1646114940000|2022-03-01 06:09:00|483.6|480.24|483.42|480.06|483.6|480.24|483.42|480.06|0
1646114950000|2022-03-01 06:09:10|483.33|479.97|483.42|480.06|483.42|480.06|483.33|479.97|0
1646114960000|2022-03-01 06:09:20|483.24|479.88|483.24|479.88|483.24|479.88|483.24|479.88|0
1646114970000|2022-03-01 06:09:30|483.42|480.06|483.78|480.42|483.78|480.42|483.42|480.06|0
1646114980000|2022-03-01 06:09:40|483.6|480.24|483.51|480.15|483.6|480.24|483.51|480.15|0
1646114990000|2022-03-01 06:09:50|483.42|480.06|483.78|480.42|483.78|480.42|483.42|480.06|0
1646115000000|2022-03-01 06:10:00|483.87|480.51|485.57|482.21|485.57|482.21|483.87|480.51|0
1646115010000|2022-03-01 06:10:10|485.48|482.12|485.48|482.12|485.57|482.21|485.39|482.03|0
1646115020000|2022-03-01 06:10:20|485.57|482.21|485.57|482.21|485.75|482.39|485.57|482.21|0
1646115030000|2022-03-01 06:10:30|485.48|482.12|485.48|482.12|485.57|482.21|485.48|482.12|0
1646115040000|2022-03-01 06:10:40|485.57|482.21|485.57|482.21|485.57|482.21|485.39|482.03|0
1646115050000|2022-03-01 06:10:50|485.39|482.03|485.57|482.21|485.57|482.21|485.3|481.94|0
1646115060000|2022-03-01 06:11:00|485.39|482.03|485.39|482.03|485.39|482.03|485.3|481.94|0
1646115100000|2022-03-01 06:11:40|485.66|482.3|485.84|482.48|485.84|482.48|485.66|482.3|0
1646115110000|2022-03-01 06:11:50|486.1|482.74|486.1|482.74|486.1|482.74|486.02|482.66|0
1646115120000|2022-03-01 06:12:00|485.93|482.57|486.1|482.74|486.1|482.74|485.93|482.57|0
1646115130000|2022-03-01 06:12:10|485.93|482.57|485.48|482.12|485.93|482.57|485.48|482.12|0
1646115140000|2022-03-01 06:12:20|485.39|482.03|485.12|481.76|485.39|482.03|485.12|481.76|0
1646115150000|2022-03-01 06:12:30|485.75|482.39|485.84|482.48|485.84|482.48|485.75|482.39|0
1646115160000|2022-03-01 06:12:40|485.93|482.57|485.66|482.3|485.93|482.57|485.66|482.3|0
1646115170000|2022-03-01 06:12:50|485.75|482.39|485.75|482.39|485.75|482.39|485.75|482.39|0
1646115180000|2022-03-01 06:13:00|485.84|482.48|485.84|482.48|485.84|482.48|485.84|482.48|0
1646115190000|2022-03-01 06:13:10|485.92|482.56|485.92|482.56|485.92|482.56|485.92|482.56|0
1646115200000|2022-03-01 06:13:20|485.75|482.39|485.75|482.39|485.75|482.39|485.75|482.39|0
1646115210000|2022-03-01 06:13:30|485.66|482.3|485.12|481.76|485.66|482.3|485.12|481.76|0
1646115220000|2022-03-01 06:13:40|485.03|481.67|484.85|481.49|485.03|481.67|484.85|481.49|0
1646115230000|2022-03-01 06:13:50|484.76|481.4|484.67|481.31|484.85|481.49|484.67|481.31|0
1646115240000|2022-03-01 06:14:00|484.76|481.4|484.76|481.4|484.85|481.49|484.76|481.4|0
1646115250000|2022-03-01 06:14:10|484.85|481.49|484.67|481.31|484.85|481.49|484.67|481.31|0
1646115260000|2022-03-01 06:14:20|484.85|481.49|484.76|481.4|484.85|481.49|484.76|481.4|0
1646115270000|2022-03-01 06:14:30|484.67|481.31|484.67|481.31|484.67|481.31|484.49|481.13|0
1646115280000|2022-03-01 06:14:40|484.85|481.49|484.49|481.13|484.85|481.49|484.49|481.13|0
1646115290000|2022-03-01 06:14:50|484.67|481.31|484.76|481.4|484.94|481.58|484.58|481.22|0
1646115300000|2022-03-01 06:15:00|484.67|481.31|484.85|481.49|484.85|481.49|484.58|481.22|0
1646115310000|2022-03-01 06:15:10|485.03|481.67|484.58|481.22|485.03|481.67|484.58|481.22|0
1646115320000|2022-03-01 06:15:20|484.49|481.13|484.49|481.13|484.67|481.31|484.49|481.13|0
1646115330000|2022-03-01 06:15:30|484.58|481.22|484.49|481.13|484.58|481.22|484.49|481.13|0
1646115340000|2022-03-01 06:15:40|484.67|481.31|484.76|481.4|484.85|481.49|484.67|481.31|0
1646115350000|2022-03-01 06:15:50|484.85|481.49|484.85|481.49|484.85|481.49|484.85|481.49|0
1646115360000|2022-03-01 06:16:00|484.67|481.31|484.67|481.31|484.76|481.4|484.67|481.31|0
1646115370000|2022-03-01 06:16:10|484.85|481.49|484.85|481.49|484.85|481.49|484.76|481.4|0
1646115380000|2022-03-01 06:16:20|484.76|481.4|484.67|481.31|484.76|481.4|484.67|481.31|0
1646115390000|2022-03-01 06:16:30|484.76|481.4|484.76|481.4|484.76|481.4|484.76|481.4|0
1646115400000|2022-03-01 06:16:40|484.85|481.49|484.94|481.58|484.94|481.58|484.85|481.49|0
1646115410000|2022-03-01 06:16:50|484.85|481.49|485.21|481.85|485.21|481.85|484.85|481.49|0
1646115420000|2022-03-01 06:17:00|485.3|481.94|485.21|481.85|485.3|481.94|485.21|481.85|0
1646115430000|2022-03-01 06:17:10|485.3|481.94|485.21|481.85|485.3|481.94|485.21|481.85|0
1646115440000|2022-03-01 06:17:20|484.85|481.49|484.67|481.31|484.85|481.49|484.67|481.31|0
1646115450000|2022-03-01 06:17:30|484.76|481.4|484.76|481.4|484.76|481.4|484.76|481.4|0
1646115460000|2022-03-01 06:17:40|484.67|481.31|484.67|481.31|484.67|481.31|484.67|481.31|0
1646115470000|2022-03-01 06:17:50|484.49|481.13|484.49|481.13|484.49|481.13|484.49|481.13|0
1646115480000|2022-03-01 06:18:00|484.4|481.04|484.31|480.95|484.4|481.04|484.31|480.95|0
1646115490000|2022-03-01 06:18:10|484.4|481.04|483.95|480.59|484.4|481.04|483.95|480.59|0
1646115500000|2022-03-01 06:18:20|483.77|480.41|483.87|480.51|484.13|480.77|483.59|480.23|0
1646115510000|2022-03-01 06:18:30|483.69|480.33|483.59|480.23|483.69|480.33|483.59|480.23|0
1646115520000|2022-03-01 06:18:40|483.69|480.33|483.33|479.97|483.69|480.33|483.33|479.97|0
1646115530000|2022-03-01 06:18:50|483.24|479.88|482.88|479.52|483.24|479.88|482.88|479.52|0
1646115540000|2022-03-01 06:19:00|482.97|479.61|482.79|479.43|482.97|479.61|482.79|479.43|0
1646115550000|2022-03-01 06:19:10|482.88|479.52|482.97|479.61|483.06|479.7|482.88|479.52|0
1646115560000|2022-03-01 06:19:20|483.06|479.7|482.88|479.52|483.06|479.7|482.88|479.52|0
1646115570000|2022-03-01 06:19:30|483.06|479.7|483.15|479.79|483.15|479.79|483.06|479.7|0
1646115580000|2022-03-01 06:19:40|483.24|479.88|483.77|480.41|483.77|480.41|483.24|479.88|0
1646115590000|2022-03-01 06:19:50|483.87|480.51|483.95|480.59|483.95|480.59|483.87|480.51|0
1646115600000|2022-03-01 06:20:00|483.33|479.97|483.87|480.51|483.87|480.51|483.33|479.97|0
1646115610000|2022-03-01 06:20:10|484.22|480.86|483.95|480.59|484.22|480.86|483.95|480.59|0
1646115620000|2022-03-01 06:20:20|483.87|480.51|483.59|480.23|483.87|480.51|483.59|480.23|0
1646115630000|2022-03-01 06:20:30|483.77|480.41|483.77|480.41|483.95|480.59|483.77|480.41|0
1646115640000|2022-03-01 06:20:40|483.59|480.23|483.33|479.97|483.69|480.33|483.33|479.97|0
1646115650000|2022-03-01 06:20:50|483.24|479.88|482.97|479.61|483.33|479.97|482.97|479.61|0
1646115660000|2022-03-01 06:21:00|483.06|479.7|483.15|479.79|483.15|479.79|483.06|479.7|0
1646115670000|2022-03-01 06:21:10|483.24|479.88|483.23|479.87|483.24|479.88|483.23|479.87|0
1646115680000|2022-03-01 06:21:20|483.06|479.7|483.06|479.7|483.06|479.7|483.06|479.7|0
1646115690000|2022-03-01 06:21:30|483.23|479.87|482.88|479.52|483.23|479.87|482.88|479.52|0
1646115700000|2022-03-01 06:21:40|482.97|479.61|483.06|479.7|483.06|479.7|482.97|479.61|0
1646115710000|2022-03-01 06:21:50|482.88|479.52|482.88|479.52|482.88|479.52|482.88|479.52|0
1646115720000|2022-03-01 06:22:00|483.15|479.79|483.41|480.05|483.41|480.05|483.15|479.79|0
1646115730000|2022-03-01 06:22:10|483.59|480.23|483.41|480.05|483.59|480.23|483.41|480.05|0
1646115740000|2022-03-01 06:22:20|483.23|479.87|483.59|480.23|483.59|480.23|483.23|479.87|0
1646115750000|2022-03-01 06:22:30|483.23|479.87|483.23|479.87|483.23|479.87|483.23|479.87|0
1646115760000|2022-03-01 06:22:40|483.33|479.97|483.23|479.87|483.33|479.97|483.15|479.79|0
1646115770000|2022-03-01 06:22:50|483.15|479.79|483.23|479.87|483.23|479.87|483.15|479.79|0
1646115780000|2022-03-01 06:23:00|483.15|479.79|483.15|479.79|483.15|479.79|483.15|479.79|0
1646115790000|2022-03-01 06:23:10|483.23|479.87|482.97|479.61|483.23|479.87|482.97|479.61|0
1646115800000|2022-03-01 06:23:20|482.88|479.52|482.88|479.52|482.88|479.52|482.88|479.52|0
1646115810000|2022-03-01 06:23:30|482.52|479.16|482.7|479.34|482.7|479.34|482.52|479.16|0
1646115820000|2022-03-01 06:23:40|482.79|479.43|483.06|479.7|483.15|479.79|482.79|479.43|0
1646115830000|2022-03-01 06:23:50|482.97|479.61|482.97|479.61|482.97|479.61|482.88|479.52|0
1646115840000|2022-03-01 06:24:00|482.7|479.34|482.79|479.43|482.88|479.52|482.7|479.34|0
1646115850000|2022-03-01 06:24:10|482.7|479.34|482.34|478.98|482.79|479.43|482.34|478.98|0
1646115860000|2022-03-01 06:24:20|482.43|479.07|482.61|479.25|482.61|479.25|482.43|479.07|0
1646115870000|2022-03-01 06:24:30|482.52|479.16|482.52|479.16|482.52|479.16|482.52|479.16|0
1646115880000|2022-03-01 06:24:40|482.34|478.98|482.52|479.16|482.52|479.16|482.34|478.98|0
1646115890000|2022-03-01 06:24:50|482.34|478.98|481.98|478.62|482.34|478.98|481.98|478.62|0
1646115900000|2022-03-01 06:25:00|481.8|478.44|481.9|478.54|481.98|478.62|481.8|478.44|0
1646115910000|2022-03-01 06:25:10|482.16|478.8|482.16|478.8|482.16|478.8|482.16|478.8|0
1646115920000|2022-03-01 06:25:20|482.25|478.89|482.16|478.8|482.25|478.89|482.16|478.8|0
1646115930000|2022-03-01 06:25:30|481.98|478.62|482.52|479.16|482.52|479.16|481.98|478.62|0
1646115940000|2022-03-01 06:25:40|482.61|479.25|482.34|478.98|482.61|479.25|482.34|478.98|0
1646115950000|2022-03-01 06:25:50|482.52|479.16|482.7|479.34|482.7|479.34|482.52|479.16|0
1646115960000|2022-03-01 06:26:00|482.52|479.16|482.52|479.16|482.52|479.16|482.52|479.16|0
1646115970000|2022-03-01 06:26:10|482.7|479.34|482.88|479.52|482.88|479.52|482.7|479.34|0
1646115980000|2022-03-01 06:26:20|482.97|479.61|482.88|479.52|482.97|479.61|482.88|479.52|0
1646115990000|2022-03-01 06:26:30|482.7|479.34|483.05|479.69|483.05|479.69|482.7|479.34|0
1646116000000|2022-03-01 06:26:40|482.97|479.61|482.88|479.52|482.97|479.61|482.88|479.52|0
1646116010000|2022-03-01 06:26:50|482.97|479.61|482.7|479.34|482.97|479.61|482.7|479.34|0
1646116020000|2022-03-01 06:27:00|482.79|479.43|482.7|479.34|482.79|479.43|482.7|479.34|0
1646116030000|2022-03-01 06:27:10|483.05|479.69|483.15|479.79|483.15|479.79|483.05|479.69|0
1646116040000|2022-03-01 06:27:20|483.05|479.69|482.97|479.61|483.15|479.79|482.97|479.61|0
1646116050000|2022-03-01 06:27:30|482.88|479.52|482.7|479.34|483.05|479.69|482.7|479.34|0
1646116060000|2022-03-01 06:27:40|482.52|479.16|482.61|479.25|482.61|479.25|482.52|479.16|0
1646116070000|2022-03-01 06:27:50|482.52|479.16|482.61|479.25|482.61|479.25|482.52|479.16|0
1646116080000|2022-03-01 06:28:00|482.52|479.16|482.16|478.8|482.52|479.16|482.16|478.8|0
1646116090000|2022-03-01 06:28:10|481.98|478.62|481.98|478.62|481.98|478.62|481.98|478.62|0
1646116100000|2022-03-01 06:28:20|482.16|478.8|482.16|478.8|482.16|478.8|482.16|478.8|0
1646116110000|2022-03-01 06:28:30|481.98|478.62|482.07|478.71|482.07|478.71|481.98|478.62|0
1646116120000|2022-03-01 06:28:40|481.98|478.62|481.8|478.44|481.98|478.62|481.8|478.44|0
1646116130000|2022-03-01 06:28:50|481.62|478.26|480.91|477.55|481.62|478.26|480.91|477.55|0
1646116140000|2022-03-01 06:29:00|480.37|477.01|480.37|477.01|480.37|477.01|480.2|476.84|0
1646116150000|2022-03-01 06:29:10|480.11|476.75|480.2|476.84|480.37|477.01|480.11|476.75|0
1646116160000|2022-03-01 06:29:20|479.66|476.3|479.66|476.3|479.66|476.3|479.58|476.22|0
1646116170000|2022-03-01 06:29:30|479.48|476.12|479.66|476.3|479.66|476.3|479.48|476.12|0
1646116180000|2022-03-01 06:29:40|479.75|476.39|479.93|476.57|479.93|476.57|479.75|476.39|0
1646116190000|2022-03-01 06:29:50|480.02|476.66|479.84|476.48|480.02|476.66|479.66|476.3|0
1646116200000|2022-03-01 06:30:00|479.75|476.39|479.84|476.48|479.84|476.48|479.75|476.39|0
1646116210000|2022-03-01 06:30:10|479.75|476.39|479.22|475.86|479.84|476.48|479.22|475.86|0
1646116220000|2022-03-01 06:30:20|479.13|475.77|479.13|475.77|479.13|475.77|478.95|475.59|0
1646116230000|2022-03-01 06:30:30|479.04|475.68|479.04|475.68|479.13|475.77|479.04|475.68|0
1646116240000|2022-03-01 06:30:40|479.13|475.77|479.22|475.86|479.22|475.86|479.13|475.77|0
1646116250000|2022-03-01 06:30:50|479.13|475.77|479.04|475.68|479.22|475.86|479.04|475.68|0
1646116260000|2022-03-01 06:31:00|479.13|475.77|479.4|476.04|479.4|476.04|479.04|475.68|0
1646116270000|2022-03-01 06:31:10|479.48|476.12|479.48|476.12|479.48|476.12|479.4|476.04|0
1646116280000|2022-03-01 06:31:20|479.58|476.22|479.58|476.22|479.58|476.22|479.58|476.22|0
1646116290000|2022-03-01 06:31:30|479.48|476.12|479.66|476.3|479.66|476.3|479.48|476.12|0
1646116300000|2022-03-01 06:31:40|479.75|476.39|479.66|476.3|479.75|476.39|479.66|476.3|0
1646116310000|2022-03-01 06:31:50|479.48|476.12|479.3|475.94|479.48|476.12|479.3|475.94|0
1646116320000|2022-03-01 06:32:00|479.13|475.77|479.84|476.48|479.84|476.48|479.13|475.77|0
1646116330000|2022-03-01 06:32:10|479.3|475.94|479.4|476.04|479.48|476.12|479.3|475.94|0
1646116340000|2022-03-01 06:32:20|479.48|476.12|478.95|475.59|479.48|476.12|478.95|475.59|0
1646116350000|2022-03-01 06:32:30|478.86|475.5|478.77|475.41|478.86|475.5|478.77|475.41|0
1646116360000|2022-03-01 06:32:40|478.95|475.59|479.04|475.68|479.04|475.68|478.95|475.59|0
1646116370000|2022-03-01 06:32:50|478.95|475.59|479.13|475.77|479.13|475.77|478.95|475.59|0
1646116380000|2022-03-01 06:33:00|479.04|475.68|479.22|475.86|479.3|475.94|479.04|475.68|0
1646116390000|2022-03-01 06:33:10|479.3|475.94|478.95|475.59|479.3|475.94|478.95|475.59|0
1646116400000|2022-03-01 06:33:20|479.13|475.77|479.13|475.77|479.13|475.77|478.95|475.59|0
1646116410000|2022-03-01 06:33:30|479.22|475.86|479.13|475.77|479.22|475.86|478.95|475.59|0
1646116420000|2022-03-01 06:33:40|478.95|475.59|479.22|475.86|479.22|475.86|478.95|475.59|0
1646116430000|2022-03-01 06:33:50|478.95|475.59|478.95|475.59|478.95|475.59|478.95|475.59|0
1646116440000|2022-03-01 06:34:00|479.66|476.3|479.3|475.94|479.66|476.3|479.3|475.94|0
1646116450000|2022-03-01 06:34:10|479.4|476.04|479.4|476.04|479.4|476.04|479.4|476.04|0
1646116460000|2022-03-01 06:34:20|479.3|475.94|479.3|475.94|479.3|475.94|479.3|475.94|0
1646116470000|2022-03-01 06:34:30|479.22|475.86|478.95|475.59|479.22|475.86|478.95|475.59|0
1646116480000|2022-03-01 06:34:40|479.13|475.77|479.22|475.86|479.3|475.94|479.13|475.77|0
1646116490000|2022-03-01 06:34:50|479.13|475.77|479.13|475.77|479.22|475.86|479.13|475.77|0
1646116500000|2022-03-01 06:35:00|478.59|475.23|478.41|475.05|478.59|475.23|478.24|474.88|0
1646116510000|2022-03-01 06:35:10|478.51|475.15|478.41|475.05|478.59|475.23|478.41|475.05|0
1646116520000|2022-03-01 06:35:20|478.24|474.88|478.24|474.88|478.24|474.88|478.24|474.88|0
1646116530000|2022-03-01 06:35:30|478.41|475.05|478.86|475.5|478.95|475.59|478.41|475.05|0
1646116540000|2022-03-01 06:35:40|478.59|475.23|478.68|475.32|478.68|475.32|478.59|475.23|0
1646116550000|2022-03-01 06:35:50|478.77|475.41|479.13|475.77|479.13|475.77|478.77|475.41|0
1646116560000|2022-03-01 06:36:00|478.95|475.59|478.77|475.41|478.95|475.59|478.77|475.41|0
1646116570000|2022-03-01 06:36:10|478.86|475.5|478.59|475.23|478.86|475.5|478.51|475.15|0
1646116580000|2022-03-01 06:36:20|478.86|475.5|478.95|475.59|479.04|475.68|478.86|475.5|0
1646116590000|2022-03-01 06:36:30|479.04|475.68|479.13|475.77|479.13|475.77|479.04|475.68|0
1646116600000|2022-03-01 06:36:40|479.22|475.86|479.13|475.77|479.22|475.86|479.13|475.77|0
1646116610000|2022-03-01 06:36:50|479.04|475.68|479.3|475.94|479.3|475.94|479.04|475.68|0
1646116620000|2022-03-01 06:37:00|479.13|475.77|479.4|476.04|479.4|476.04|479.04|475.68|0
1646116630000|2022-03-01 06:37:10|479.48|476.12|479.48|476.12|479.48|476.12|479.48|476.12|0
1646116640000|2022-03-01 06:37:20|479.84|476.48|479.93|476.57|479.93|476.57|479.66|476.3|0
1646116650000|2022-03-01 06:37:30|479.66|476.3|479.84|476.48|479.84|476.48|479.66|476.3|0
1646116660000|2022-03-01 06:37:40|480.02|476.66|479.57|476.21|480.02|476.66|479.57|476.21|0
1646116670000|2022-03-01 06:37:50|479.48|476.12|479.66|476.3|479.66|476.3|479.48|476.12|0
1646116680000|2022-03-01 06:38:00|479.48|476.12|479.66|476.3|479.66|476.3|479.48|476.12|0
1646116690000|2022-03-01 06:38:10|479.57|476.21|479.48|476.12|479.57|476.21|479.48|476.12|0
1646116700000|2022-03-01 06:38:20|479.4|476.04|479.48|476.12|479.48|476.12|479.3|475.94|0
1646116710000|2022-03-01 06:38:30|479.3|475.94|479.66|476.3|479.66|476.3|479.3|475.94|0
1646116720000|2022-03-01 06:38:40|479.93|476.57|479.66|476.3|479.93|476.57|479.66|476.3|0
1646116730000|2022-03-01 06:38:50|479.48|476.12|479.3|475.94|479.57|476.21|479.3|475.94|0
1646116740000|2022-03-01 06:39:00|479.39|476.03|479.39|476.03|479.48|476.12|479.39|476.03|0
1646116750000|2022-03-01 06:39:10|479.3|475.94|479.3|475.94|479.3|475.94|479.12|475.76|0
1646116760000|2022-03-01 06:39:20|479.39|476.03|479.04|475.68|479.39|476.03|479.04|475.68|0
1646116770000|2022-03-01 06:39:30|478.95|475.59|478.77|475.41|478.95|475.59|478.77|475.41|0
1646116780000|2022-03-01 06:39:40|478.95|475.59|479.04|475.68|479.04|475.68|478.95|475.59|0
1646116790000|2022-03-01 06:39:50|478.95|475.59|479.12|475.76|479.12|475.76|478.95|475.59|0
1646116800000|2022-03-01 06:40:00|478.95|475.59|478.95|475.59|478.95|475.59|478.95|475.59|0
1646116810000|2022-03-01 06:40:10|478.77|475.41|478.59|475.23|478.77|475.41|478.59|475.23|0
1646116820000|2022-03-01 06:40:20|478.5|475.14|478.41|475.05|478.5|475.14|478.41|475.05|0
1646116830000|2022-03-01 06:40:30|478.77|475.41|478.95|475.59|478.95|475.59|478.77|475.41|0
1646116840000|2022-03-01 06:40:40|478.77|475.41|478.59|475.23|478.77|475.41|478.59|475.23|0
1646116850000|2022-03-01 06:40:50|478.41|475.05|477.88|474.52|478.41|475.05|477.88|474.52|0
1646116860000|2022-03-01 06:41:00|477.7|474.34|477.97|474.61|477.97|474.61|477.7|474.34|0
1646116870000|2022-03-01 06:41:10|477.88|474.52|477.62|474.26|477.88|474.52|477.62|474.26|0
1646116880000|2022-03-01 06:41:20|477.79|474.43|477.52|474.16|477.79|474.43|477.52|474.16|0
1646116890000|2022-03-01 06:41:30|477.88|474.52|477.7|474.34|477.88|474.52|477.7|474.34|0
1646116900000|2022-03-01 06:41:40|477.52|474.16|477.7|474.34|477.7|474.34|477.52|474.16|0
1646116910000|2022-03-01 06:41:50|477.79|474.43|478.06|474.7|478.23|474.87|477.79|474.43|0
1646116920000|2022-03-01 06:42:00|477.88|474.52|478.06|474.7|478.06|474.7|477.88|474.52|0
1646116930000|2022-03-01 06:42:10|477.88|474.52|477.88|474.52|477.88|474.52|477.88|474.52|0
1646116940000|2022-03-01 06:42:20|477.79|474.43|478.23|474.87|478.23|474.87|477.79|474.43|0
1646116950000|2022-03-01 06:42:30|478.06|474.7|478.15|474.79|478.15|474.79|478.06|474.7|0
1646116960000|2022-03-01 06:42:40|478.23|474.87|478.06|474.7|478.23|474.87|477.88|474.52|0
1646116970000|2022-03-01 06:42:50|478.15|474.79|478.5|475.14|478.5|475.14|478.06|474.7|0
1646116980000|2022-03-01 06:43:00|478.41|475.05|478.41|475.05|478.41|475.05|478.23|474.87|0
1646116990000|2022-03-01 06:43:10|478.5|475.14|478.41|475.05|478.5|475.14|478.41|475.05|0
1646117000000|2022-03-01 06:43:20|478.23|474.87|478.23|474.87|478.33|474.97|478.23|474.87|0
1646117010000|2022-03-01 06:43:30|478.41|475.05|478.59|475.23|478.59|475.23|478.41|475.05|0
1646117020000|2022-03-01 06:43:40|478.68|475.32|478.59|475.23|478.68|475.32|478.59|475.23|0
1646117030000|2022-03-01 06:43:50|478.77|475.41|478.77|475.41|478.77|475.41|478.77|475.41|0
1646117040000|2022-03-01 06:44:00|478.68|475.32|478.5|475.14|478.68|475.32|478.41|475.05|0
1646117050000|2022-03-01 06:44:10|478.59|475.23|478.33|474.97|478.59|475.23|478.33|474.97|0
1646117060000|2022-03-01 06:44:20|478.59|475.23|478.59|475.23|478.59|475.23|478.5|475.14|0
1646117070000|2022-03-01 06:44:30|478.86|475.5|478.77|475.41|478.86|475.5|478.77|475.41|0
1646117080000|2022-03-01 06:44:40|478.94|475.58|478.86|475.5|478.94|475.58|478.77|475.41|0
1646117090000|2022-03-01 06:44:50|478.77|475.41|478.77|475.41|478.94|475.58|478.77|475.41|0
1646117100000|2022-03-01 06:45:00|478.68|475.32|478.41|475.05|478.68|475.32|478.41|475.05|0
1646117110000|2022-03-01 06:45:10|478.68|475.32|478.59|475.23|478.68|475.32|478.59|475.23|0
1646117120000|2022-03-01 06:45:20|478.5|475.14|478.41|475.05|478.5|475.14|478.41|475.05|0
1646117130000|2022-03-01 06:45:30|478.59|475.23|478.59|475.23|478.59|475.23|478.59|475.23|0
1646117140000|2022-03-01 06:45:40|478.68|475.32|478.77|475.41|478.77|475.41|478.68|475.32|0
1646117150000|2022-03-01 06:45:50|478.5|475.14|478.59|475.23|478.59|475.23|478.5|475.14|0
1646117160000|2022-03-01 06:46:00|478.41|475.05|477.88|474.52|478.41|475.05|477.88|474.52|0
1646117170000|2022-03-01 06:46:10|477.79|474.43|477.7|474.34|477.88|474.52|477.7|474.34|0
1646117180000|2022-03-01 06:46:20|477.79|474.43|477.88|474.52|477.88|474.52|477.7|474.34|0
1646117200000|2022-03-01 06:46:40|477.79|474.43|477.88|474.52|477.88|474.52|477.79|474.43|0
1646117210000|2022-03-01 06:46:50|478.05|474.69|478.41|475.05|478.41|475.05|478.05|474.69|0
1646117220000|2022-03-01 06:47:00|478.32|474.96|478.32|474.96|478.32|474.96|478.05|474.69|0
1646117230000|2022-03-01 06:47:10|478.41|475.05|478.41|475.05|478.41|475.05|478.32|474.96|0
1646117240000|2022-03-01 06:47:20|478.32|474.96|478.41|475.05|478.41|475.05|478.32|474.96|0
1646117250000|2022-03-01 06:47:30|478.59|475.23|478.59|475.23|478.59|475.23|478.59|475.23|0
1646117260000|2022-03-01 06:47:40|478.77|475.41|478.94|475.58|479.04|475.68|478.77|475.41|0
1646117270000|2022-03-01 06:47:50|479.04|475.68|478.94|475.58|479.12|475.76|478.94|475.58|0
1646117280000|2022-03-01 06:48:00|479.12|475.76|478.94|475.58|479.12|475.76|478.94|475.58|0
1646117290000|2022-03-01 06:48:10|479.04|475.68|479.12|475.76|479.12|475.76|478.94|475.58|0
1646117300000|2022-03-01 06:48:20|478.94|475.58|479.04|475.68|479.04|475.68|478.77|475.41|0
1646117310000|2022-03-01 06:48:30|479.21|475.85|479.12|475.76|479.21|475.85|479.12|475.76|0
1646117320000|2022-03-01 06:48:40|479.48|476.12|479.66|476.3|479.66|476.3|479.48|476.12|0
1646117330000|2022-03-01 06:48:50|479.48|476.12|479.83|476.47|479.83|476.47|479.48|476.12|0
1646117340000|2022-03-01 06:49:00|480.01|476.65|480.01|476.65|480.01|476.65|480.01|476.65|0
1646117350000|2022-03-01 06:49:10|480.37|477.01|480.01|476.65|480.37|477.01|480.01|476.65|0
1646117360000|2022-03-01 06:49:20|479.93|476.57|480.01|476.65|480.01|476.65|479.93|476.57|0
1646117370000|2022-03-01 06:49:30|479.93|476.57|479.75|476.39|479.93|476.57|479.75|476.39|0
1646117380000|2022-03-01 06:49:40|479.65|476.29|479.65|476.29|479.65|476.29|479.65|476.29|0
1646117390000|2022-03-01 06:49:50|479.48|476.12|479.39|476.03|479.48|476.12|479.21|475.85|0
1646117400000|2022-03-01 06:50:00|479.3|475.94|479.65|476.29|479.65|476.29|479.3|475.94|0
1646117410000|2022-03-01 06:50:10|479.48|476.12|479.3|475.94|479.48|476.12|479.3|475.94|0
1646117420000|2022-03-01 06:50:20|479.39|476.03|479.65|476.29|479.65|476.29|479.39|476.03|0
1646117440000|2022-03-01 06:50:40|479.83|476.47|479.83|476.47|479.83|476.47|479.65|476.29|0
1646117450000|2022-03-01 06:50:50|479.12|475.76|478.94|475.58|479.12|475.76|478.76|475.4|0
1646117460000|2022-03-01 06:51:00|478.76|475.4|478.68|475.32|478.86|475.5|478.68|475.32|0
1646117470000|2022-03-01 06:51:10|478.59|475.23|478.59|475.23|478.76|475.4|478.59|475.23|0
1646117480000|2022-03-01 06:51:20|478.76|475.4|478.76|475.4|478.76|475.4|478.68|475.32|0
1646117500000|2022-03-01 06:51:40|478.41|475.05|478.23|474.87|478.41|475.05|478.23|474.87|0
1646117510000|2022-03-01 06:51:50|478.05|474.69|478.14|474.78|478.14|474.78|478.05|474.69|0
1646117520000|2022-03-01 06:52:00|478.41|475.05|478.59|475.23|478.59|475.23|478.41|475.05|0
1646117530000|2022-03-01 06:52:10|478.76|475.4|478.76|475.4|478.76|475.4|478.76|475.4|0
1646117540000|2022-03-01 06:52:20|478.5|475.14|478.5|475.14|478.59|475.23|478.5|475.14|0
1646117550000|2022-03-01 06:52:30|478.59|475.23|478.76|475.4|478.86|475.5|478.59|475.23|0
1646117560000|2022-03-01 06:52:40|479.03|475.67|479.12|475.76|479.3|475.94|479.03|475.67|0
1646117570000|2022-03-01 06:52:50|479.3|475.94|479.12|475.76|479.3|475.94|479.12|475.76|0
1646117580000|2022-03-01 06:53:00|479.3|475.94|479.3|475.94|479.3|475.94|479.3|475.94|0
1646117590000|2022-03-01 06:53:10|479.48|476.12|479.65|476.29|479.65|476.29|479.48|476.12|0
1646117600000|2022-03-01 06:53:20|479.75|476.39|479.48|476.12|479.75|476.39|479.48|476.12|0
1646117610000|2022-03-01 06:53:30|479.57|476.21|479.3|475.94|479.57|476.21|479.3|475.94|0
1646117620000|2022-03-01 06:53:40|479.39|476.03|479.48|476.12|479.48|476.12|479.39|476.03|0
1646117630000|2022-03-01 06:53:50|479.57|476.21|479.57|476.21|479.57|476.21|479.57|476.21|0
1646117640000|2022-03-01 06:54:00|479.65|476.29|479.65|476.29|479.65|476.29|479.57|476.21|0
1646117650000|2022-03-01 06:54:10|479.75|476.39|480.01|476.65|480.01|476.65|479.65|476.29|0
1646117660000|2022-03-01 06:54:20|479.75|476.39|480.01|476.65|480.01|476.65|479.75|476.39|0
1646117670000|2022-03-01 06:54:30|480.19|476.83|480.19|476.83|480.19|476.83|480.19|476.83|0
1646117680000|2022-03-01 06:54:40|480.1|476.74|480.1|476.74|480.1|476.74|480.1|476.74|0
1646117690000|2022-03-01 06:54:50|480.19|476.83|479.92|476.56|480.19|476.83|479.92|476.56|0
1646117700000|2022-03-01 06:55:00|480.01|476.65|480.28|476.92|480.37|477.01|480.01|476.65|0
1646117710000|2022-03-01 06:55:10|480.37|477.01|480.37|477.01|480.37|477.01|480.37|477.01|0
1646117720000|2022-03-01 06:55:20|480.28|476.92|480.28|476.92|480.28|476.92|480.28|476.92|0
1646117730000|2022-03-01 06:55:30|480.19|476.83|480.01|476.65|480.19|476.83|480.01|476.65|0
1646117740000|2022-03-01 06:55:40|479.92|476.56|480.01|476.65|480.01|476.65|479.92|476.56|0
1646117750000|2022-03-01 06:55:50|479.92|476.56|479.92|476.56|479.92|476.56|479.92|476.56|0
1646117760000|2022-03-01 06:56:00|480.01|476.65|480.1|476.74|480.1|476.74|480.01|476.65|0
1646117770000|2022-03-01 06:56:10|480.19|476.83|480.19|476.83|480.28|476.92|480.19|476.83|0
1646117780000|2022-03-01 06:56:20|480.37|477.01|480.19|476.83|480.37|477.01|480.19|476.83|0
1646117790000|2022-03-01 06:56:30|480.01|476.65|480.1|476.74|480.1|476.74|480.01|476.65|0
1646117800000|2022-03-01 06:56:40|479.83|476.47|479.65|476.29|479.83|476.47|479.65|476.29|0
1646117810000|2022-03-01 06:56:50|479.75|476.39|479.65|476.29|479.83|476.47|479.65|476.29|0
1646117820000|2022-03-01 06:57:00|479.75|476.39|479.75|476.39|479.92|476.56|479.75|476.39|0
1646117830000|2022-03-01 06:57:10|479.92|476.56|479.83|476.47|480.01|476.65|479.83|476.47|0
1646117840000|2022-03-01 06:57:20|479.74|476.38|479.74|476.38|479.83|476.47|479.74|476.38|0
1646117850000|2022-03-01 06:57:30|479.65|476.29|479.47|476.11|479.65|476.29|479.47|476.11|0
1646117860000|2022-03-01 06:57:40|479.12|475.76|478.94|475.58|479.12|475.76|478.94|475.58|0
1646117870000|2022-03-01 06:57:50|478.76|475.4|478.76|475.4|478.76|475.4|478.68|475.32|0
1646117880000|2022-03-01 06:58:00|478.94|475.58|478.94|475.58|478.94|475.58|478.94|475.58|0
1646117890000|2022-03-01 06:58:10|478.76|475.4|478.76|475.4|478.76|475.4|478.76|475.4|0
1646117900000|2022-03-01 06:58:20|478.58|475.22|478.23|474.87|478.58|475.22|478.23|474.87|0
1646117910000|2022-03-01 06:58:30|478.14|474.78|478.23|474.87|478.23|474.87|478.05|474.69|0
1646117930000|2022-03-01 06:58:50|478.05|474.69|477.87|474.51|478.05|474.69|477.87|474.51|0
1646117940000|2022-03-01 06:59:00|478.05|474.69|478.05|474.69|478.05|474.69|477.87|474.51|0
1646117960000|2022-03-01 06:59:20|478.23|474.87|478.41|475.05|478.41|475.05|478.14|474.78|0
1646117970000|2022-03-01 06:59:30|478.32|474.96|478.41|475.05|478.41|475.05|478.23|474.87|0
1646117980000|2022-03-01 06:59:40|478.32|474.96|478.32|474.96|478.32|474.96|478.32|474.96|0
1646117990000|2022-03-01 06:59:50|478.23|474.87|478.23|474.87|478.41|475.05|478.23|474.87|0
1646118000000|2022-03-01 07:00:00|478.76|475.4|478.58|475.22|478.76|475.4|478.58|475.22|0
1646118010000|2022-03-01 07:00:10|478.41|475.05|477.87|474.51|478.41|475.05|477.87|474.51|0
1646118020000|2022-03-01 07:00:20|478.23|474.87|478.23|474.87|478.41|475.05|478.23|474.87|0
1646118030000|2022-03-01 07:00:30|478.32|474.96|478.4|475.04|478.4|475.04|478.32|474.96|0
1646118040000|2022-03-01 07:00:40|478.32|474.96|478.58|475.22|478.58|475.22|478.32|474.96|0
1646118050000|2022-03-01 07:00:50|478.76|475.4|478.68|475.32|478.76|475.4|478.68|475.32|0
1646118060000|2022-03-01 07:01:00|478.58|475.22|477.87|474.51|478.58|475.22|477.87|474.51|0
1646118070000|2022-03-01 07:01:10|477.43|474.07|476.72|473.36|477.43|474.07|476.72|473.36|0
1646118080000|2022-03-01 07:01:20|476.36|473|476.45|473.09|476.45|473.09|476.36|473|0
1646118090000|2022-03-01 07:01:30|476.63|473.27|476.63|473.27|476.63|473.27|476.63|473.27|0
1646118100000|2022-03-01 07:01:40|476.45|473.09|476.63|473.27|476.63|473.27|476.45|473.09|0
1646118110000|2022-03-01 07:01:50|476.81|473.45|476.72|473.36|476.81|473.45|476.45|473.09|0
1646118120000|2022-03-01 07:02:00|477.61|474.25|478.67|475.31|478.67|475.31|477.61|474.25|0
1646118130000|2022-03-01 07:02:10|478.58|475.22|478.5|475.14|478.58|475.22|478.5|475.14|0
1646118140000|2022-03-01 07:02:20|478.4|475.04|478.58|475.22|478.58|475.22|478.4|475.04|0
1646118150000|2022-03-01 07:02:30|478.5|475.14|478.76|475.4|478.76|475.4|478.5|475.14|0
1646118160000|2022-03-01 07:02:40|478.58|475.22|478.58|475.22|478.58|475.22|478.58|475.22|0
1646118170000|2022-03-01 07:02:50|478.23|474.87|477.96|474.6|478.23|474.87|477.87|474.51|0
1646118180000|2022-03-01 07:03:00|477.52|474.16|478.32|474.96|478.32|474.96|477.52|474.16|0
1646118190000|2022-03-01 07:03:10|478.4|475.04|478.58|475.22|478.58|475.22|478.4|475.04|0
1646118200000|2022-03-01 07:03:20|478.76|475.4|478.67|475.31|478.76|475.4|478.67|475.31|0
1646118210000|2022-03-01 07:03:30|478.76|475.4|479.29|475.93|479.47|476.11|478.76|475.4|0
1646118220000|2022-03-01 07:03:40|478.94|475.58|478.76|475.4|478.94|475.58|478.76|475.4|0
1646118230000|2022-03-01 07:03:50|478.94|475.58|478.94|475.58|479.12|475.76|478.94|475.58|0
1646118240000|2022-03-01 07:04:00|479.03|475.67|479.12|475.76|479.12|475.76|478.94|475.58|0
1646118250000|2022-03-01 07:04:10|479.21|475.85|479.12|475.76|479.29|475.93|479.12|475.76|0
1646118260000|2022-03-01 07:04:20|479.21|475.85|478.76|475.4|479.21|475.85|478.76|475.4|0
1646118270000|2022-03-01 07:04:30|478.67|475.31|477.87|474.51|478.67|475.31|477.87|474.51|0
1646118280000|2022-03-01 07:04:40|477.69|474.33|477.69|474.33|477.69|474.33|477.69|474.33|0
1646118290000|2022-03-01 07:04:50|477.51|474.15|477.61|474.25|477.61|474.25|477.51|474.15|0
1646118300000|2022-03-01 07:05:00|477.69|474.33|477.69|474.33|477.69|474.33|477.34|473.98|0
1646118310000|2022-03-01 07:05:10|477.61|474.25|477.87|474.51|477.87|474.51|477.61|474.25|0
1646118320000|2022-03-01 07:05:20|477.69|474.33|477.51|474.15|477.69|474.33|477.43|474.07|0
1646118330000|2022-03-01 07:05:30|477.61|474.25|477.16|473.8|477.61|474.25|477.16|473.8|0
1646118340000|2022-03-01 07:05:40|476.9|473.54|476.98|473.62|476.98|473.62|476.9|473.54|0
1646118350000|2022-03-01 07:05:50|476.63|473.27|476.45|473.09|476.63|473.27|476.45|473.09|0
1646118360000|2022-03-01 07:06:00|476.27|472.91|476.09|472.73|476.27|472.91|476.09|472.73|0
1646118370000|2022-03-01 07:06:10|476.19|472.83|469.73|466.37|476.19|472.83|469.73|466.37|0
1646118380000|2022-03-01 07:06:20|469.82|466.46|470.26|466.9|470.44|467.08|469.82|466.46|0
1646118390000|2022-03-01 07:06:30|470.79|467.43|470.96|467.6|471.14|467.78|470.79|467.43|0
1646118400000|2022-03-01 07:06:40|471.41|468.05|470.96|467.6|471.58|468.22|470.96|467.6|0
1646118410000|2022-03-01 07:06:50|470.61|467.25|470.43|467.07|470.61|467.25|470.08|466.72|0
1646118420000|2022-03-01 07:07:00|470.79|467.43|470.26|466.9|471.67|468.31|470.26|466.9|0
1646118430000|2022-03-01 07:07:10|470.79|467.43|470.7|467.34|470.79|467.43|470.35|466.99|0
1646118440000|2022-03-01 07:07:20|470.88|467.52|470.61|467.25|470.88|467.52|470.43|467.07|0
1646118450000|2022-03-01 07:07:30|470.96|467.6|470.88|467.52|470.96|467.6|470.53|467.17|0
1646118460000|2022-03-01 07:07:40|470.08|466.72|468.59|465.23|470.08|466.72|468.59|465.23|0
1646118470000|2022-03-01 07:07:50|468.85|465.49|467.01|463.65|468.85|465.49|467.01|463.65|0
1646118480000|2022-03-01 07:08:00|466.57|463.21|467.27|463.91|467.27|463.91|466.57|463.21|0
1646118490000|2022-03-01 07:08:10|466.92|463.56|466.83|463.47|466.92|463.56|466.74|463.38|0
1646118500000|2022-03-01 07:08:20|466.39|463.03|466.22|462.86|466.39|463.03|466.22|462.86|0
1646118510000|2022-03-01 07:08:30|466.04|462.68|466.22|462.86|466.22|462.86|466.04|462.68|0
1646118520000|2022-03-01 07:08:40|465.43|462.07|465.43|462.07|465.43|462.07|465.08|461.72|0
1646118530000|2022-03-01 07:08:50|465.86|462.5|465.69|462.33|465.86|462.5|465.61|462.25|0
1646118540000|2022-03-01 07:09:00|465.96|462.6|466.39|463.03|466.48|463.12|465.96|462.6|0
1646118550000|2022-03-01 07:09:10|466.22|462.86|466.57|463.21|466.57|463.21|466.22|462.86|0
1646118560000|2022-03-01 07:09:20|466.48|463.12|466.74|463.38|466.74|463.38|466.48|463.12|0
1646118570000|2022-03-01 07:09:30|467.27|463.91|467.27|463.91|467.36|464|467.27|463.91|0
1646118580000|2022-03-01 07:09:40|467.36|464|467.44|464.08|467.44|464.08|467.27|463.91|0
1646118590000|2022-03-01 07:09:50|467.01|463.65|466.74|463.38|467.36|464|466.74|463.38|0
1646118600000|2022-03-01 07:10:00|466.31|462.95|466.13|462.77|466.57|463.21|466.04|462.68|0
1646118610000|2022-03-01 07:10:10|466.39|463.03|465.86|462.5|466.39|463.03|465.86|462.5|0
1646118620000|2022-03-01 07:10:20|466.31|462.95|466.66|463.3|466.66|463.3|466.31|462.95|0
1646118630000|2022-03-01 07:10:30|466.92|463.56|467.09|463.73|467.27|463.91|466.92|463.56|0
1646118640000|2022-03-01 07:10:40|466.83|463.47|467.36|464|467.36|464|466.83|463.47|0
1646118650000|2022-03-01 07:10:50|467.44|464.08|467.18|463.82|467.44|464.08|467.18|463.82|0
1646118660000|2022-03-01 07:11:00|467.09|463.73|467.62|464.26|467.62|464.26|466.92|463.56|0
1646118670000|2022-03-01 07:11:10|467.53|464.17|467.62|464.26|467.62|464.26|467.53|464.17|0
1646118680000|2022-03-01 07:11:20|467.71|464.35|467.36|464|467.71|464.35|467.36|464|0
1646118690000|2022-03-01 07:11:30|467.62|464.26|467.53|464.17|467.62|464.26|467.53|464.17|0
1646118700000|2022-03-01 07:11:40|467.79|464.43|468.15|464.79|468.15|464.79|467.79|464.43|0
1646118710000|2022-03-01 07:11:50|468.32|464.96|469.2|465.84|469.2|465.84|468.32|464.96|0
1646118720000|2022-03-01 07:12:00|469.02|465.66|468.41|465.05|469.02|465.66|468.41|465.05|0
1646118730000|2022-03-01 07:12:10|468.76|465.4|468.76|465.4|469.02|465.66|468.59|465.23|0
1646118740000|2022-03-01 07:12:20|468.67|465.31|469.29|465.93|469.29|465.93|468.67|465.31|0
1646118750000|2022-03-01 07:12:30|469.2|465.84|469.02|465.66|469.29|465.93|469.02|465.66|0
1646118760000|2022-03-01 07:12:40|468.94|465.58|469.2|465.84|469.2|465.84|468.94|465.58|0
1646118770000|2022-03-01 07:12:50|469.29|465.93|469.64|466.28|469.64|466.28|469.12|465.76|0
1646118780000|2022-03-01 07:13:00|469.73|466.37|469.47|466.11|469.73|466.37|469.47|466.11|0
1646118790000|2022-03-01 07:13:10|469.73|466.37|470.08|466.72|470.26|466.9|469.73|466.37|0
1646118800000|2022-03-01 07:13:20|470.26|466.9|470.26|466.9|470.35|466.99|470.17|466.81|0
1646118810000|2022-03-01 07:13:30|470.08|466.72|470.35|466.99|470.35|466.99|469.9|466.54|0
1646118820000|2022-03-01 07:13:40|470|466.64|469.82|466.46|470|466.64|469.55|466.19|0
1646118830000|2022-03-01 07:13:50|469.73|466.37|470.08|466.72|470.17|466.81|469.73|466.37|0
1646118840000|2022-03-01 07:14:00|469.82|466.46|469.12|465.76|469.82|466.46|468.94|465.58|0
1646118850000|2022-03-01 07:14:10|468.94|465.58|469.12|465.76|469.12|465.76|468.67|465.31|0
1646118860000|2022-03-01 07:14:20|469.55|466.19|469.82|466.46|469.82|466.46|469.47|466.11|0
1646118870000|2022-03-01 07:14:30|469.73|466.37|469.9|466.54|470.08|466.72|469.73|466.37|0
1646118880000|2022-03-01 07:14:40|470.08|466.72|470.17|466.81|470.17|466.81|470.08|466.72|0
1646118890000|2022-03-01 07:14:50|470.26|466.9|470|466.64|470.26|466.9|470|466.64|0
1646118900000|2022-03-01 07:15:00|469.9|466.54|469.55|466.19|470|466.64|469.55|466.19|0
1646118910000|2022-03-01 07:15:10|468.85|465.49|469.11|465.75|469.11|465.75|468.85|465.49|0
1646118920000|2022-03-01 07:15:20|469.38|466.02|469.55|466.19|469.55|466.19|469.38|466.02|0
1646118930000|2022-03-01 07:15:30|469.73|466.37|469.82|466.46|469.82|466.46|469.64|466.28|0
1646118940000|2022-03-01 07:15:40|469.73|466.37|469.29|465.93|469.73|466.37|469.29|465.93|0
1646118950000|2022-03-01 07:15:50|469.55|466.19|469.55|466.19|469.64|466.28|469.55|466.19|0
1646118960000|2022-03-01 07:16:00|469.37|466.01|469.2|465.84|469.37|466.01|469.2|465.84|0
1646118970000|2022-03-01 07:16:10|469.11|465.75|468.85|465.49|469.2|465.84|468.85|465.49|0
1646118980000|2022-03-01 07:16:20|469.11|465.75|469.02|465.66|469.11|465.75|469.02|465.66|0
1646118990000|2022-03-01 07:16:30|468.94|465.58|468.59|465.23|469.02|465.66|468.59|465.23|0
1646119000000|2022-03-01 07:16:40|468.5|465.14|468.41|465.05|468.5|465.14|468.41|465.05|0
1646119010000|2022-03-01 07:16:50|468.5|465.14|467.71|464.35|468.5|465.14|467.71|464.35|0
1646119020000|2022-03-01 07:17:00|467.62|464.26|467.97|464.61|467.97|464.61|467.62|464.26|0
1646119030000|2022-03-01 07:17:10|468.14|464.78|468.23|464.87|468.49|465.13|468.14|464.78|0
1646119040000|2022-03-01 07:17:20|468.06|464.7|468.06|464.7|468.06|464.7|467.88|464.52|0
1646119050000|2022-03-01 07:17:30|467.88|464.52|468.32|464.96|468.41|465.05|467.88|464.52|0
1646119060000|2022-03-01 07:17:40|468.67|465.31|468.32|464.96|468.76|465.4|468.32|464.96|0
1646119070000|2022-03-01 07:17:50|468.49|465.13|468.67|465.31|468.67|465.31|468.41|465.05|0
1646119080000|2022-03-01 07:18:00|468.59|465.23|468.49|465.13|468.59|465.23|468.49|465.13|0
1646119090000|2022-03-01 07:18:10|468.59|465.23|469.02|465.66|469.02|465.66|468.49|465.13|0
1646119100000|2022-03-01 07:18:20|468.94|465.58|469.29|465.93|469.29|465.93|468.94|465.58|0
1646119110000|2022-03-01 07:18:30|469.2|465.84|469.11|465.75|469.37|466.01|469.11|465.75|0
1646119120000|2022-03-01 07:18:40|469.2|465.84|469.11|465.75|469.2|465.84|469.11|465.75|0
1646119130000|2022-03-01 07:18:50|469.02|465.66|469.11|465.75|469.11|465.75|469.02|465.66|0
1646119140000|2022-03-01 07:19:00|469.47|466.11|469.2|465.84|469.47|466.11|469.02|465.66|0
1646119150000|2022-03-01 07:19:10|469.11|465.75|468.85|465.49|469.11|465.75|468.85|465.49|0
1646119160000|2022-03-01 07:19:20|468.94|465.58|468.85|465.49|468.94|465.58|468.76|465.4|0
1646119170000|2022-03-01 07:19:30|468.76|465.4|469.11|465.75|469.11|465.75|468.76|465.4|0
1646119180000|2022-03-01 07:19:40|469.02|465.66|468.94|465.58|469.02|465.66|468.76|465.4|0
1646119190000|2022-03-01 07:19:50|469.02|465.66|469.11|465.75|469.11|465.75|469.02|465.66|0
1646119200000|2022-03-01 07:20:00|469.02|465.66|468.94|465.58|469.02|465.66|468.94|465.58|0
1646119210000|2022-03-01 07:20:10|468.85|465.49|468.94|465.58|468.94|465.58|468.32|464.96|0
1646119220000|2022-03-01 07:20:20|468.49|465.13|468.41|465.05|468.49|465.13|468.41|465.05|0
1646119230000|2022-03-01 07:20:30|468.76|465.4|468.59|465.23|468.76|465.4|468.49|465.13|0
1646119240000|2022-03-01 07:20:40|468.23|464.87|468.59|465.23|468.67|465.31|468.23|464.87|0
1646119250000|2022-03-01 07:20:50|468.76|465.4|468.32|464.96|468.76|465.4|468.32|464.96|0
1646119260000|2022-03-01 07:21:00|468.41|465.05|468.41|465.05|468.41|465.05|467.97|464.61|0
1646119270000|2022-03-01 07:21:10|468.14|464.78|467.88|464.52|468.14|464.78|467.79|464.43|0
1646119280000|2022-03-01 07:21:20|468.32|464.96|468.23|464.87|468.32|464.96|468.23|464.87|0
1646119290000|2022-03-01 07:21:30|467.97|464.61|467.88|464.52|467.97|464.61|467.71|464.35|0
1646119300000|2022-03-01 07:21:40|467.97|464.61|468.58|465.22|468.58|465.22|467.88|464.52|0
1646119310000|2022-03-01 07:21:50|468.23|464.87|468.14|464.78|468.23|464.87|468.14|464.78|0
1646119320000|2022-03-01 07:22:00|468.32|464.96|468.49|465.13|468.49|465.13|468.23|464.87|0
1646119330000|2022-03-01 07:22:10|468.41|465.05|468.84|465.48|468.84|465.48|468.41|465.05|0
1646119340000|2022-03-01 07:22:20|468.94|465.58|468.67|465.31|468.94|465.58|468.67|465.31|0
1646119350000|2022-03-01 07:22:30|468.84|465.48|468.76|465.4|468.84|465.48|468.67|465.31|0
1646119360000|2022-03-01 07:22:40|468.84|465.48|469.02|465.66|469.02|465.66|468.84|465.48|0
1646119370000|2022-03-01 07:22:50|469.11|465.75|468.94|465.58|469.11|465.75|468.94|465.58|0
1646119380000|2022-03-01 07:23:00|469.11|465.75|468.94|465.58|469.11|465.75|468.94|465.58|0
1646119390000|2022-03-01 07:23:10|469.11|465.75|468.94|465.58|469.11|465.75|468.94|465.58|0
1646119400000|2022-03-01 07:23:20|469.02|465.66|468.76|465.4|469.02|465.66|468.76|465.4|0
1646119410000|2022-03-01 07:23:30|468.94|465.58|468.94|465.58|468.94|465.58|468.94|465.58|0
1646119420000|2022-03-01 07:23:40|469.11|465.75|468.58|465.22|469.11|465.75|468.58|465.22|0
1646119430000|2022-03-01 07:23:50|468.67|465.31|469.11|465.75|469.11|465.75|468.67|465.31|0
1646119440000|2022-03-01 07:24:00|469.2|465.84|469.2|465.84|469.2|465.84|469.2|465.84|0
1646119450000|2022-03-01 07:24:10|469.11|465.75|469.2|465.84|469.2|465.84|469.11|465.75|0
1646119460000|2022-03-01 07:24:20|469.29|465.93|469.55|466.19|469.55|466.19|469.29|465.93|0
1646119470000|2022-03-01 07:24:30|469.72|466.36|469.64|466.28|469.72|466.36|469.64|466.28|0
1646119480000|2022-03-01 07:24:40|469.72|466.36|469.72|466.36|469.72|466.36|469.72|466.36|0
1646119490000|2022-03-01 07:24:50|469.29|465.93|468.94|465.58|469.29|465.93|468.94|465.58|0
1646119500000|2022-03-01 07:25:00|469.02|465.66|469.46|466.1|469.46|466.1|469.02|465.66|0
1646119510000|2022-03-01 07:25:10|469.2|465.84|469.29|465.93|469.29|465.93|469.11|465.75|0
1646119520000|2022-03-01 07:25:20|469.46|466.1|469.55|466.19|469.55|466.19|469.37|466.01|0
1646119530000|2022-03-01 07:25:30|469.46|466.1|469.2|465.84|469.55|466.19|469.11|465.75|0
1646119540000|2022-03-01 07:25:40|474.33|470.97|469.65|466.29|474.33|470.97|468.53|465.17|0
1646119550000|2022-03-01 07:25:50|472.11|468.75|472.11|468.75|472.11|468.75|472.11|468.75|0
1646119560000|2022-03-01 07:26:00|472.02|468.66|471.9|468.54|472.02|468.66|471.2|467.84|0
1646119570000|2022-03-01 07:26:10|471.82|468.46|470.38|467.02|471.82|468.46|470.38|467.02|0
1646119580000|2022-03-01 07:26:20|470.56|467.2|470.12|466.76|470.56|467.2|470.12|466.76|0
1646119590000|2022-03-01 07:26:30|469.95|466.59|469.85|466.49|469.95|466.59|469.85|466.49|0
1646119600000|2022-03-01 07:26:40|470.12|466.76|470.03|466.67|470.12|466.76|469.85|466.49|0
1646119610000|2022-03-01 07:26:50|470.2|466.84|470.47|467.11|470.47|467.11|470.2|466.84|0
1646119620000|2022-03-01 07:27:00|470.56|467.2|470.73|467.37|470.73|467.37|470.47|467.11|0
1646119630000|2022-03-01 07:27:10|470.65|467.29|470.38|467.02|470.65|467.29|470.38|467.02|0
1646119640000|2022-03-01 07:27:20|470.56|467.2|470.56|467.2|470.56|467.2|470.47|467.11|0
1646119650000|2022-03-01 07:27:30|470.38|467.02|470.47|467.11|470.47|467.11|470.3|466.94|0
1646119660000|2022-03-01 07:27:40|470.38|467.02|470.56|467.2|470.73|467.37|470.38|467.02|0
1646119670000|2022-03-01 07:27:50|470.47|467.11|469.85|466.49|470.47|467.11|469.85|466.49|0
1646119680000|2022-03-01 07:28:00|469.59|466.23|470.03|466.67|470.03|466.67|469.5|466.14|0
1646119690000|2022-03-01 07:28:10|470.3|466.94|470.38|467.02|470.38|467.02|470.3|466.94|0
1646119700000|2022-03-01 07:28:20|470.65|467.29|470.73|467.37|470.73|467.37|470.65|467.29|0
1646119710000|2022-03-01 07:28:30|470.82|467.46|471.43|468.07|471.43|468.07|470.82|467.46|0
1646119720000|2022-03-01 07:28:40|471.26|467.9|471.52|468.16|471.52|468.16|471.26|467.9|0
1646119730000|2022-03-01 07:28:50|471.43|468.07|471.78|468.42|471.78|468.42|471.43|468.07|0
1646119740000|2022-03-01 07:29:00|471.61|468.25|471.61|468.25|471.61|468.25|471.61|468.25|0
1646119750000|2022-03-01 07:29:10|471.52|468.16|471.78|468.42|471.88|468.52|471.52|468.16|0
1646119760000|2022-03-01 07:29:20|471.52|468.16|471.08|467.72|471.52|468.16|471.08|467.72|0
1646119770000|2022-03-01 07:29:30|471.43|468.07|471.17|467.81|471.43|468.07|471.17|467.81|0
1646119780000|2022-03-01 07:29:40|471.35|467.99|472.84|469.48|472.84|469.48|471.35|467.99|0
1646119790000|2022-03-01 07:29:50|472.66|469.3|472.75|469.39|472.75|469.39|472.66|469.3|0
1646119800000|2022-03-01 07:30:00|472.93|469.57|473.72|470.36|473.72|470.36|472.93|469.57|0
1646119810000|2022-03-01 07:30:10|474.07|470.71|473.9|470.54|474.07|470.71|473.9|470.54|0
1646119820000|2022-03-01 07:30:20|473.37|470.01|472.75|469.39|473.37|470.01|472.58|469.22|0
1646119830000|2022-03-01 07:30:30|473.11|469.75|473.01|469.65|473.11|469.75|472.84|469.48|0
1646119840000|2022-03-01 07:30:40|472.93|469.57|473.01|469.65|473.01|469.65|472.93|469.57|0
1646119850000|2022-03-01 07:30:50|472.75|469.39|472.84|469.48|472.84|469.48|472.75|469.39|0
1646119860000|2022-03-01 07:31:00|473.01|469.65|472.84|469.48|473.01|469.65|472.84|469.48|0
1646119870000|2022-03-01 07:31:10|473.37|470.01|473.46|470.1|473.46|470.1|473.37|470.01|0
1646119880000|2022-03-01 07:31:20|473.37|470.01|473.54|470.18|473.63|470.27|473.37|470.01|0
1646119890000|2022-03-01 07:31:30|473.37|470.01|473.46|470.1|473.46|470.1|473.37|470.01|0
1646119900000|2022-03-01 07:31:40|473.54|470.18|473.63|470.27|473.63|470.27|473.54|470.18|0
1646119910000|2022-03-01 07:31:50|473.89|470.53|474.07|470.71|474.07|470.71|473.89|470.53|0
1646119920000|2022-03-01 07:32:00|474.34|470.98|474.25|470.89|474.34|470.98|474.07|470.71|0
1646119930000|2022-03-01 07:32:10|474.42|471.06|474.25|470.89|474.42|471.06|474.07|470.71|0
1646119940000|2022-03-01 07:32:20|473.89|470.53|474.25|470.89|474.25|470.89|473.89|470.53|0
1646119950000|2022-03-01 07:32:30|474.52|471.16|474.78|471.42|474.78|471.42|474.42|471.06|0
1646119960000|2022-03-01 07:32:40|474.69|471.33|475.48|472.12|475.57|472.21|474.69|471.33|0
1646119970000|2022-03-01 07:32:50|475.13|471.77|474.95|471.59|475.13|471.77|474.78|471.42|0
1646119980000|2022-03-01 07:33:00|475.13|471.77|475.13|471.77|475.13|471.77|474.95|471.59|0
1646119990000|2022-03-01 07:33:10|474.95|471.59|474.6|471.24|475.13|471.77|474.6|471.24|0
1646120000000|2022-03-01 07:33:20|474.87|471.51|474.69|471.33|474.87|471.51|474.69|471.33|0
1646120010000|2022-03-01 07:33:30|474.87|471.51|474.78|471.42|474.87|471.51|474.6|471.24|0
1646120020000|2022-03-01 07:33:40|474.51|471.15|474.6|471.24|474.95|471.59|474.51|471.15|0
1646120030000|2022-03-01 07:33:50|474.87|471.51|474.78|471.42|474.87|471.51|474.78|471.42|0
1646120040000|2022-03-01 07:34:00|474.51|471.15|474.51|471.15|474.6|471.24|474.51|471.15|0
1646120050000|2022-03-01 07:34:10|474.6|471.24|474.69|471.33|474.69|471.33|474.6|471.24|0
1646120060000|2022-03-01 07:34:20|474.6|471.24|474.69|471.33|474.69|471.33|474.6|471.24|0
1646120070000|2022-03-01 07:34:30|474.6|471.24|474.07|470.71|474.6|471.24|473.89|470.53|0
1646120080000|2022-03-01 07:34:40|474.16|470.8|474.16|470.8|474.16|470.8|473.89|470.53|0
1646120090000|2022-03-01 07:34:50|474.07|470.71|473.99|470.63|474.25|470.89|473.99|470.63|0
1646120100000|2022-03-01 07:35:00|473.81|470.45|473.89|470.53|473.89|470.53|473.81|470.45|0
1646120110000|2022-03-01 07:35:10|473.99|470.63|474.16|470.8|474.42|471.06|473.89|470.53|0
1646120120000|2022-03-01 07:35:20|474.42|471.06|474.42|471.06|474.42|471.06|474.42|471.06|0
1646120130000|2022-03-01 07:35:30|474.34|470.98|474.6|471.24|474.6|471.24|474.34|470.98|0
1646120140000|2022-03-01 07:35:40|474.69|471.33|474.6|471.24|474.69|471.33|474.42|471.06|0
1646120150000|2022-03-01 07:35:50|474.34|470.98|474.34|470.98|474.34|470.98|474.16|470.8|0
1646120160000|2022-03-01 07:36:00|474.42|471.06|474.34|470.98|474.51|471.15|474.34|470.98|0
1646120170000|2022-03-01 07:36:10|474.95|471.59|473.89|470.53|474.95|471.59|473.89|470.53|0
1646120180000|2022-03-01 07:36:20|473.72|470.36|473.72|470.36|473.89|470.53|473.72|470.36|0
1646120190000|2022-03-01 07:36:30|474.07|470.71|474.51|471.15|474.6|471.24|474.07|470.71|0
1646120200000|2022-03-01 07:36:40|474.25|470.89|474.42|471.06|474.42|471.06|474.25|470.89|0
1646120210000|2022-03-01 07:36:50|474.6|471.24|474.77|471.41|474.77|471.41|474.6|471.24|0
1646120220000|2022-03-01 07:37:00|474.87|471.51|475.3|471.94|475.3|471.94|474.87|471.51|0
1646120230000|2022-03-01 07:37:10|474.95|471.59|475.48|472.12|475.48|472.12|474.95|471.59|0
1646120240000|2022-03-01 07:37:20|475.4|472.04|475.4|472.04|475.4|472.04|475.4|472.04|0
1646120250000|2022-03-01 07:37:30|475.3|471.94|474.77|471.41|475.3|471.94|474.77|471.41|0
1646120260000|2022-03-01 07:37:40|475.04|471.68|474.25|470.89|475.22|471.86|474.25|470.89|0
1646120270000|2022-03-01 07:37:50|474.16|470.8|474.25|470.89|474.6|471.24|474.16|470.8|0
1646120280000|2022-03-01 07:38:00|473.98|470.62|473.81|470.45|473.98|470.62|473.81|470.45|0
1646120290000|2022-03-01 07:38:10|474.07|470.71|473.81|470.45|474.07|470.71|473.72|470.36|0
1646120300000|2022-03-01 07:38:20|473.72|470.36|474.07|470.71|474.25|470.89|473.72|470.36|0
1646120310000|2022-03-01 07:38:30|473.89|470.53|474.51|471.15|474.51|471.15|473.89|470.53|0
1646120320000|2022-03-01 07:38:40|474.6|471.24|474.51|471.15|474.69|471.33|474.51|471.15|0
1646120330000|2022-03-01 07:38:50|474.24|470.88|474.51|471.15|474.51|471.15|474.16|470.8|0
1646120340000|2022-03-01 07:39:00|474.6|471.24|474.51|471.15|474.69|471.33|474.51|471.15|0
1646120350000|2022-03-01 07:39:10|474.6|471.24|474.69|471.33|474.77|471.41|474.42|471.06|0
1646120360000|2022-03-01 07:39:20|474.42|471.06|473.89|470.53|474.42|471.06|473.89|470.53|0
1646120370000|2022-03-01 07:39:30|473.98|470.62|473.54|470.18|473.98|470.62|473.54|470.18|0
1646120380000|2022-03-01 07:39:40|473.72|470.36|473.63|470.27|473.81|470.45|473.63|470.27|0
1646120390000|2022-03-01 07:39:50|473.72|470.36|473.46|470.1|473.72|470.36|473.46|470.1|0
1646120400000|2022-03-01 07:40:00|473.36|470|473.81|470.45|473.81|470.45|473.36|470|0
1646120410000|2022-03-01 07:40:10|473.72|470.36|472.93|469.57|473.72|470.36|472.93|469.57|0
1646120420000|2022-03-01 07:40:20|472.84|469.48|473.01|469.65|473.01|469.65|472.84|469.48|0
1646120430000|2022-03-01 07:40:30|472.93|469.57|472.48|469.12|472.93|469.57|472.48|469.12|0
1646120440000|2022-03-01 07:40:40|472.93|469.57|472.93|469.57|472.93|469.57|472.75|469.39|0
1646120450000|2022-03-01 07:40:50|473.19|469.83|472.84|469.48|473.19|469.83|472.84|469.48|0
1646120460000|2022-03-01 07:41:00|472.66|469.3|472.66|469.3|472.75|469.39|472.66|469.3|0
1646120470000|2022-03-01 07:41:10|472.48|469.12|472.4|469.04|472.48|469.12|472.4|469.04|0
1646120480000|2022-03-01 07:41:20|472.66|469.3|472.93|469.57|472.93|469.57|472.66|469.3|0
1646120490000|2022-03-01 07:41:30|472.75|469.39|473.19|469.83|473.19|469.83|472.75|469.39|0
1646120500000|2022-03-01 07:41:40|473.1|469.74|473.45|470.09|473.45|470.09|473.1|469.74|0
1646120510000|2022-03-01 07:41:50|473.28|469.92|473.45|470.09|473.45|470.09|473.28|469.92|0
1646120520000|2022-03-01 07:42:00|473.28|469.92|473.36|470|473.36|470|473.28|469.92|0
1646120530000|2022-03-01 07:42:10|473.54|470.18|472.93|469.57|473.54|470.18|472.93|469.57|0
1646120540000|2022-03-01 07:42:20|473.19|469.83|472.83|469.47|473.19|469.83|472.83|469.47|0
1646120550000|2022-03-01 07:42:30|473.01|469.65|472.83|469.47|473.01|469.65|472.83|469.47|0
1646120560000|2022-03-01 07:42:40|473.01|469.65|473.28|469.92|473.54|470.18|473.01|469.65|0
1646120570000|2022-03-01 07:42:50|473.19|469.83|473.01|469.65|473.19|469.83|473.01|469.65|0
1646120580000|2022-03-01 07:43:00|473.19|469.83|473.19|469.83|473.19|469.83|472.93|469.57|0
1646120590000|2022-03-01 07:43:10|473.1|469.74|473.01|469.65|473.36|470|472.93|469.57|0
1646120600000|2022-03-01 07:43:20|472.93|469.57|473.01|469.65|473.01|469.65|472.93|469.57|0
1646120610000|2022-03-01 07:43:30|473.1|469.74|473.19|469.83|473.28|469.92|473.1|469.74|0
1646120620000|2022-03-01 07:43:40|473.45|470.09|473.45|470.09|473.45|470.09|473.01|469.65|0
1646120630000|2022-03-01 07:43:50|473.28|469.92|473.28|469.92|473.28|469.92|473.28|469.92|0
1646120640000|2022-03-01 07:44:00|473.19|469.83|473.28|469.92|473.28|469.92|473.19|469.83|0
1646120650000|2022-03-01 07:44:10|472.75|469.39|473.01|469.65|473.01|469.65|472.75|469.39|0
1646120660000|2022-03-01 07:44:20|472.93|469.57|472.83|469.47|472.93|469.57|472.57|469.21|0
1646120670000|2022-03-01 07:44:30|473.63|470.27|473.54|470.18|473.63|470.27|473.54|470.18|0
1646120680000|2022-03-01 07:44:40|473.36|470|473.1|469.74|473.36|470|473.1|469.74|0
1646120690000|2022-03-01 07:44:50|473.28|469.92|473.28|469.92|473.36|470|473.28|469.92|0
1646120700000|2022-03-01 07:45:00|473.19|469.83|473.63|470.27|473.71|470.35|473.19|469.83|0
1646120710000|2022-03-01 07:45:10|474.07|470.71|474.69|471.33|474.69|471.33|474.07|470.71|0
1646120720000|2022-03-01 07:45:20|474.86|471.5|474.77|471.41|474.86|471.5|474.77|471.41|0
1646120730000|2022-03-01 07:45:30|474.86|471.5|473.63|470.27|474.86|471.5|473.63|470.27|0
1646120740000|2022-03-01 07:45:40|473.71|470.35|474.07|470.71|474.07|470.71|473.71|470.35|0
1646120750000|2022-03-01 07:45:50|473.98|470.62|473.81|470.45|473.98|470.62|473.54|470.18|0
1646120760000|2022-03-01 07:46:00|473.89|470.53|473.54|470.18|473.89|470.53|473.45|470.09|0
1646120770000|2022-03-01 07:46:10|473.63|470.27|473.71|470.35|473.71|470.35|473.63|470.27|0
1646120780000|2022-03-01 07:46:20|472.9|469.54|473.08|469.72|473.17|469.81|472.72|469.36|0
1646120790000|2022-03-01 07:46:30|473.25|469.89|473.25|469.89|473.35|469.99|473.17|469.81|0
1646120800000|2022-03-01 07:46:40|473.35|469.99|473.43|470.07|473.43|470.07|473.25|469.89|0
1646120810000|2022-03-01 07:46:50|473.52|470.16|473.7|470.34|473.7|470.34|473.52|470.16|0
1646120820000|2022-03-01 07:47:00|473.52|470.16|473.87|470.51|473.87|470.51|473.43|470.07|0
1646120830000|2022-03-01 07:47:10|473.96|470.6|474.49|471.13|474.49|471.13|473.96|470.6|0
1646120840000|2022-03-01 07:47:20|474.14|470.78|474.31|470.95|474.31|470.95|474.14|470.78|0
1646120850000|2022-03-01 07:47:30|474.49|471.13|474.49|471.13|474.49|471.13|474.31|470.95|0
1646120860000|2022-03-01 07:47:40|474.58|471.22|474.31|470.95|474.58|471.22|474.31|470.95|0
1646120870000|2022-03-01 07:47:50|474.49|471.13|474.23|470.87|474.49|471.13|474.14|470.78|0
1646120880000|2022-03-01 07:48:00|474.05|470.69|473.96|470.6|474.23|470.87|473.96|470.6|0
1646120890000|2022-03-01 07:48:10|474.14|470.78|473.52|470.16|474.14|470.78|473.52|470.16|0
1646120900000|2022-03-01 07:48:20|473.78|470.42|473.78|470.42|473.78|470.42|473.61|470.25|0
1646120910000|2022-03-01 07:48:30|473.96|470.6|473.96|470.6|474.14|470.78|473.96|470.6|0
1646120920000|2022-03-01 07:48:40|474.05|470.69|473.96|470.6|474.31|470.95|473.96|470.6|0
1646120930000|2022-03-01 07:48:50|474.05|470.69|474.14|470.78|474.14|470.78|474.05|470.69|0
1646120940000|2022-03-01 07:49:00|473.78|470.42|474.05|470.69|474.05|470.69|473.78|470.42|0
1646120950000|2022-03-01 07:49:10|473.96|470.6|473.61|470.25|473.96|470.6|473.61|470.25|0
1646120960000|2022-03-01 07:49:20|473.78|470.42|474.4|471.04|474.4|471.04|473.52|470.16|0
1646120970000|2022-03-01 07:49:30|474.49|471.13|474.23|470.87|474.49|471.13|474.23|470.87|0
1646120980000|2022-03-01 07:49:40|474.4|471.04|474.49|471.13|474.49|471.13|474.4|471.04|0
1646120990000|2022-03-01 07:49:50|474.58|471.22|474.4|471.04|474.58|471.22|474.4|471.04|0
1646121000000|2022-03-01 07:50:00|473.96|470.6|474.05|470.69|474.31|470.95|473.96|470.6|0
1646121010000|2022-03-01 07:50:10|474.13|470.77|474.05|470.69|474.13|470.77|473.78|470.42|0
1646121020000|2022-03-01 07:50:20|473.78|470.42|473.7|470.34|473.78|470.42|473.34|469.98|0
1646121030000|2022-03-01 07:50:30|473.61|470.25|473.6|470.24|473.7|470.34|473.6|470.24|0
1646121040000|2022-03-01 07:50:40|473.25|469.89|473.52|470.16|473.52|470.16|473.25|469.89|0
1646121050000|2022-03-01 07:50:50|473.43|470.07|473.34|469.98|473.43|470.07|473.25|469.89|0
1646121060000|2022-03-01 07:51:00|473.43|470.07|473.17|469.81|473.43|470.07|473.17|469.81|0
1646121070000|2022-03-01 07:51:10|473.34|469.98|473.6|470.24|473.6|470.24|473.34|469.98|0
1646121080000|2022-03-01 07:51:20|473.52|470.16|473.17|469.81|473.6|470.24|473.17|469.81|0
1646121090000|2022-03-01 07:51:30|473.08|469.72|472.81|469.45|473.08|469.72|472.81|469.45|0
1646121100000|2022-03-01 07:51:40|472.64|469.28|472.64|469.28|472.72|469.36|472.64|469.28|0
1646121110000|2022-03-01 07:51:50|472.55|469.19|472.9|469.54|472.9|469.54|472.55|469.19|0
1646121120000|2022-03-01 07:52:00|472.81|469.45|472.55|469.19|472.81|469.45|472.55|469.19|0
1646121130000|2022-03-01 07:52:10|472.37|469.01|472.55|469.19|472.55|469.19|472.37|469.01|0
1646121140000|2022-03-01 07:52:20|472.81|469.45|473.08|469.72|473.08|469.72|472.72|469.36|0
1646121150000|2022-03-01 07:52:30|472.72|469.36|472.81|469.45|472.81|469.45|472.64|469.28|0
1646121160000|2022-03-01 07:52:40|473.34|469.98|474.13|470.77|474.13|470.77|472.99|469.63|0
1646121170000|2022-03-01 07:52:50|474.31|470.95|474.31|470.95|474.31|470.95|474.31|470.95|0
1646121180000|2022-03-01 07:53:00|474.49|471.13|474.58|471.22|474.58|471.22|474.49|471.13|0
1646121190000|2022-03-01 07:53:10|474.76|471.4|474.84|471.48|474.84|471.48|474.76|471.4|0
1646121200000|2022-03-01 07:53:20|474.66|471.3|474.66|471.3|474.66|471.3|474.66|471.3|0
1646121210000|2022-03-01 07:53:30|474.58|471.22|474.49|471.13|474.58|471.22|474.49|471.13|0
1646121220000|2022-03-01 07:53:40|474.31|470.95|474.13|470.77|474.31|470.95|474.13|470.77|0
1646121230000|2022-03-01 07:53:50|474.49|471.13|474.66|471.3|474.66|471.3|474.49|471.13|0
1646121240000|2022-03-01 07:54:00|474.84|471.48|475.37|472.01|475.37|472.01|474.84|471.48|0
1646121250000|2022-03-01 07:54:10|475.19|471.83|475.19|471.83|475.29|471.93|475.19|471.83|0
1646121260000|2022-03-01 07:54:20|475.29|471.93|475.55|472.19|475.55|472.19|475.29|471.93|0
1646121270000|2022-03-01 07:54:30|475.46|472.1|475.02|471.66|475.46|472.1|475.02|471.66|0
1646121280000|2022-03-01 07:54:40|475.37|472.01|475.72|472.36|475.72|472.36|475.37|472.01|0
1646121290000|2022-03-01 07:54:50|475.82|472.46|475.9|472.54|475.9|472.54|475.82|472.46|0
1646121300000|2022-03-01 07:55:00|475.72|472.36|475.82|472.46|475.82|472.46|475.46|472.1|0
1646121310000|2022-03-01 07:55:10|476.08|472.72|476.52|473.16|476.52|473.16|476.08|472.72|0
1646121320000|2022-03-01 07:55:20|476.43|473.07|476.35|472.99|476.61|473.25|476.35|472.99|0
1646121330000|2022-03-01 07:55:30|476.25|472.89|476.17|472.81|476.43|473.07|476.08|472.72|0
1646121340000|2022-03-01 07:55:40|476.08|472.72|476.08|472.72|476.17|472.81|476.08|472.72|0
1646121350000|2022-03-01 07:55:50|476.25|472.89|475.82|472.46|476.25|472.89|475.82|472.46|0
1646121360000|2022-03-01 07:56:00|475.9|472.54|475.55|472.19|475.9|472.54|475.55|472.19|0
1646121370000|2022-03-01 07:56:10|475.19|471.83|475.19|471.83|475.19|471.83|475.19|471.83|0
1646121380000|2022-03-01 07:56:20|475.11|471.75|475.37|472.01|475.37|472.01|475.11|471.75|0
1646121390000|2022-03-01 07:56:30|475.28|471.92|475.19|471.83|475.37|472.01|475.19|471.83|0
1646121400000|2022-03-01 07:56:40|475.37|472.01|475.72|472.36|475.72|472.36|475.37|472.01|0
1646121410000|2022-03-01 07:56:50|475.9|472.54|475.9|472.54|476.08|472.72|475.9|472.54|0
1646121420000|2022-03-01 07:57:00|475.72|472.36|475.64|472.28|475.72|472.36|475.64|472.28|0
1646121430000|2022-03-01 07:57:10|475.55|472.19|475.72|472.36|475.9|472.54|475.55|472.19|0
1646121440000|2022-03-01 07:57:20|475.64|472.28|476.08|472.72|476.08|472.72|475.64|472.28|0
1646121450000|2022-03-01 07:57:30|475.99|472.63|476.25|472.89|476.25|472.89|475.9|472.54|0
1646121460000|2022-03-01 07:57:40|476.43|473.07|476.25|472.89|476.43|473.07|476.25|472.89|0
1646121470000|2022-03-01 07:57:50|476.61|473.25|476.61|473.25|476.61|473.25|476.61|473.25|0
1646121480000|2022-03-01 07:58:00|476.52|473.16|476.96|473.6|476.96|473.6|476.52|473.16|0
1646121490000|2022-03-01 07:58:10|477.05|473.69|477.32|473.96|477.32|473.96|476.88|473.52|0
1646121500000|2022-03-01 07:58:20|477.14|473.78|477.23|473.87|477.23|473.87|477.14|473.78|0
1646121510000|2022-03-01 07:58:30|476.88|473.52|476.43|473.07|476.88|473.52|476.43|473.07|0
1646121520000|2022-03-01 07:58:40|476.61|473.25|475.9|472.54|476.61|473.25|475.9|472.54|0
1646121530000|2022-03-01 07:58:50|475.72|472.36|476.08|472.72|476.08|472.72|475.72|472.36|0
1646121540000|2022-03-01 07:59:00|475.72|472.36|476.17|472.81|476.17|472.81|475.72|472.36|0
1646121550000|2022-03-01 07:59:10|476.08|472.72|475.72|472.36|476.08|472.72|475.72|472.36|0
1646121560000|2022-03-01 07:59:20|475.9|472.54|475.55|472.19|475.9|472.54|475.55|472.19|0
1646121570000|2022-03-01 07:59:30|475.46|472.1|474.31|470.95|475.46|472.1|474.31|470.95|0
1646121580000|2022-03-01 07:59:40|474.4|471.04|474.84|471.48|474.84|471.48|474.4|471.04|0
1646121590000|2022-03-01 07:59:50|474.66|471.3|474.31|470.95|474.66|471.3|473.95|470.59|0
1646121600000|2022-03-01 08:00:00|474.13|470.77|473.6|470.24|474.13|470.77|473.07|469.71|0
1646121610000|2022-03-01 08:00:10|473.95|470.59|476.08|472.72|476.08|472.72|473.95|470.59|0
1646121620000|2022-03-01 08:00:20|476.25|472.89|476.96|473.6|477.14|473.78|476.25|472.89|0
1646121630000|2022-03-01 08:00:30|475.54|472.18|475.46|472.1|475.54|472.18|475.01|471.65|0
1646121640000|2022-03-01 08:00:40|475.72|472.36|475.19|471.83|475.72|472.36|475.01|471.65|0
1646121650000|2022-03-01 08:00:50|475.37|472.01|475.54|472.18|475.72|472.36|475.37|472.01|0
1646121660000|2022-03-01 08:01:00|475.37|472.01|474.66|471.3|475.37|472.01|474.66|471.3|0
1646121670000|2022-03-01 08:01:10|474.48|471.12|474.05|470.69|474.48|471.12|474.05|470.69|0
1646121680000|2022-03-01 08:01:20|474.66|471.3|474.84|471.48|475.19|471.83|474.66|471.3|0
1646121690000|2022-03-01 08:01:30|474.75|471.39|475.37|472.01|475.37|472.01|474.48|471.12|0
1646121700000|2022-03-01 08:01:40|475.19|471.83|474.66|471.3|475.37|472.01|474.66|471.3|0
1646121710000|2022-03-01 08:01:50|474.4|471.04|474.22|470.86|474.4|471.04|474.05|470.69|0
1646121720000|2022-03-01 08:02:00|474.66|471.3|474.31|470.95|474.84|471.48|474.31|470.95|0
1646121730000|2022-03-01 08:02:10|473.78|470.42|474.4|471.04|474.4|471.04|473.78|470.42|0
1646121740000|2022-03-01 08:02:20|475.01|471.65|474.75|471.39|475.19|471.83|474.75|471.39|0
1646121750000|2022-03-01 08:02:30|473.6|470.24|474.13|470.77|474.13|470.77|473.42|470.06|0
1646121760000|2022-03-01 08:02:40|473.78|470.42|473.42|470.06|473.78|470.42|473.42|470.06|0
1646121770000|2022-03-01 08:02:50|473.78|470.42|473.6|470.24|473.78|470.42|473.6|470.24|0
1646121780000|2022-03-01 08:03:00|473.42|470.06|473.42|470.06|473.95|470.59|473.42|470.06|0
1646121790000|2022-03-01 08:03:10|473.6|470.24|472.89|469.53|473.6|470.24|472.89|469.53|0
1646121800000|2022-03-01 08:03:20|473.25|469.89|473.25|469.89|473.25|469.89|473.25|469.89|0
1646121810000|2022-03-01 08:03:30|473.95|470.59|473.52|470.16|474.31|470.95|473.52|470.16|0
1646121820000|2022-03-01 08:03:40|473.25|469.89|473.07|469.71|473.25|469.89|472.89|469.53|0
1646121830000|2022-03-01 08:03:50|473.25|469.89|473.87|470.51|473.87|470.51|473.25|469.89|0
1646121840000|2022-03-01 08:04:00|474.13|470.77|473.78|470.42|474.13|470.77|473.78|470.42|0
1646121850000|2022-03-01 08:04:10|473.6|470.24|472.54|469.18|473.6|470.24|472.54|469.18|0
1646121860000|2022-03-01 08:04:20|472.37|469.01|472.89|469.53|472.89|469.53|472.37|469.01|0
1646121870000|2022-03-01 08:04:30|472.99|469.63|472.54|469.18|472.99|469.63|472.54|469.18|0
1646121880000|2022-03-01 08:04:40|472.72|469.36|472.89|469.53|473.07|469.71|472.72|469.36|0
1646121890000|2022-03-01 08:04:50|472.54|469.18|471.49|468.13|472.54|469.18|471.49|468.13|0
1646121900000|2022-03-01 08:05:00|471.58|468.22|470.89|468.01|471.58|468.22|470.89|468.01|0
1646121910000|2022-03-01 08:05:10|470.37|467.49|470.72|467.84|470.72|467.84|470.37|467.49|0
1646121920000|2022-03-01 08:05:20|470.89|468.01|470.37|467.49|471.07|468.19|470.37|467.49|0
1646121930000|2022-03-01 08:05:30|470.54|467.66|470.72|467.84|470.89|468.01|470.54|467.66|0
1646121940000|2022-03-01 08:05:40|470.81|467.93|470.72|467.84|470.81|467.93|470.72|467.84|0
1646121950000|2022-03-01 08:05:50|470.54|467.66|470.72|467.84|470.72|467.84|470.54|467.66|0
1646121960000|2022-03-01 08:06:00|471.16|468.28|469.66|466.78|471.16|468.28|469.66|466.78|0
1646121970000|2022-03-01 08:06:10|469.13|466.25|469.13|466.25|469.13|466.25|468.96|466.08|0
1646121980000|2022-03-01 08:06:20|468.96|466.08|468.08|465.2|468.96|466.08|468.08|465.2|0
1646121990000|2022-03-01 08:06:30|468.26|465.38|467.73|464.85|468.26|465.38|467.56|464.68|0
1646122000000|2022-03-01 08:06:40|467.65|464.77|468.61|465.73|468.61|465.73|467.65|464.77|0
1646122010000|2022-03-01 08:06:50|468.26|465.38|468.26|465.38|468.26|465.38|468.26|465.38|0
1646122020000|2022-03-01 08:07:00|467.82|464.94|467.82|464.94|467.82|464.94|467.82|464.94|0
1646122030000|2022-03-01 08:07:10|467.73|464.85|468.78|465.9|468.78|465.9|467.73|464.85|0
1646122040000|2022-03-01 08:07:20|467.65|464.77|467.56|464.68|467.65|464.77|467.47|464.59|0
1646122050000|2022-03-01 08:07:30|467.47|464.59|467.03|464.15|467.73|464.85|467.03|464.15|0
1646122060000|2022-03-01 08:07:40|467.21|464.33|467.12|464.24|467.21|464.33|466.86|463.98|0
1646122070000|2022-03-01 08:07:50|467.56|464.68|468.26|465.38|468.26|465.38|467.56|464.68|0
1646122080000|2022-03-01 08:08:00|468.43|465.55|468.35|465.47|468.61|465.73|468.35|465.47|0
1646122090000|2022-03-01 08:08:10|468.61|465.73|469.49|466.61|469.49|466.61|468.61|465.73|0
1646122100000|2022-03-01 08:08:20|468.78|465.9|469.31|466.43|469.31|466.43|468.61|465.73|0
1646122110000|2022-03-01 08:08:30|468.96|466.08|469.66|466.78|469.66|466.78|468.96|466.08|0
1646122120000|2022-03-01 08:08:40|469.13|466.25|468.7|465.82|469.31|466.43|468.7|465.82|0
1646122130000|2022-03-01 08:08:50|469.13|466.25|468.96|466.08|469.13|466.25|468.87|465.99|0
1646122140000|2022-03-01 08:09:00|469.31|466.43|468.52|465.64|469.31|466.43|468.52|465.64|0
1646122150000|2022-03-01 08:09:10|468.43|465.55|468.7|465.82|468.7|465.82|468.43|465.55|0
1646122160000|2022-03-01 08:09:20|468.61|465.73|468.96|466.08|468.96|466.08|468.61|465.73|0
1646122170000|2022-03-01 08:09:30|468.78|465.9|468.96|466.08|469.13|466.25|468.61|465.73|0
1646122180000|2022-03-01 08:09:40|468.7|465.82|468.96|466.08|468.96|466.08|468.7|465.82|0
1646122190000|2022-03-01 08:09:50|469.31|466.43|469.31|466.43|469.31|466.43|468.61|465.73|0
1646122200000|2022-03-01 08:10:00|469.66|466.78|469.75|466.87|469.75|466.87|469.66|466.78|0
1646122210000|2022-03-01 08:10:10|468.78|465.9|468.78|465.9|468.78|465.9|468.43|465.55|0
1646122220000|2022-03-01 08:10:20|469.31|466.43|468.96|466.08|469.31|466.43|468.96|466.08|0
1646122230000|2022-03-01 08:10:30|469.31|466.43|469.48|466.6|469.48|466.6|469.13|466.25|0
1646122240000|2022-03-01 08:10:40|468.78|465.9|468.61|465.73|468.78|465.9|468.61|465.73|0
1646122250000|2022-03-01 08:10:50|469.05|466.17|468.78|465.9|469.05|466.17|468.78|465.9|0
1646122260000|2022-03-01 08:11:00|468.26|465.38|468.78|465.9|468.78|465.9|468.26|465.38|0
1646122270000|2022-03-01 08:11:10|468.96|466.08|470.01|467.13|470.01|467.13|468.96|466.08|0
1646122280000|2022-03-01 08:11:20|470.45|467.57|469.75|466.87|470.45|467.57|469.75|466.87|0
1646122290000|2022-03-01 08:11:30|469.84|466.96|469.48|466.6|469.84|466.96|469.05|466.17|0
1646122300000|2022-03-01 08:11:40|469.84|466.96|470.1|467.22|470.19|467.31|469.84|466.96|0
1646122310000|2022-03-01 08:11:50|469.93|467.05|470.63|467.75|470.63|467.75|469.93|467.05|0
1646122320000|2022-03-01 08:12:00|470.54|467.66|470.54|467.66|470.54|467.66|470.1|467.22|0
1646122330000|2022-03-01 08:12:10|470.19|467.31|469.48|466.6|470.19|467.31|469.48|466.6|0
1646122340000|2022-03-01 08:12:20|469.4|466.52|470.01|467.13|470.01|467.13|469.4|466.52|0
1646122350000|2022-03-01 08:12:30|469.22|466.34|470.01|467.13|470.01|467.13|469.22|466.34|0
1646122360000|2022-03-01 08:12:40|469.84|466.96|469.4|466.52|469.84|466.96|469.13|466.25|0
1646122370000|2022-03-01 08:12:50|469.66|466.78|469.66|466.78|469.66|466.78|469.66|466.78|0
1646122380000|2022-03-01 08:13:00|469.4|466.52|469.58|466.7|469.58|466.7|469.4|466.52|0
1646122390000|2022-03-01 08:13:10|470.01|467.13|469.13|466.25|470.01|467.13|469.13|466.25|0
1646122400000|2022-03-01 08:13:20|469.31|466.43|469.58|466.7|469.66|466.78|469.31|466.43|0
1646122410000|2022-03-01 08:13:30|469.57|466.69|470.45|467.57|470.89|468.01|469.57|466.69|0
1646122420000|2022-03-01 08:13:40|470.36|467.48|470.01|467.13|470.36|467.48|469.93|467.05|0
1646122430000|2022-03-01 08:13:50|470.19|467.31|470.45|467.57|470.45|467.57|470.01|467.13|0
1646122440000|2022-03-01 08:14:00|471.07|468.19|472.12|469.24|472.12|469.24|471.07|468.19|0
1646122450000|2022-03-01 08:14:10|472.83|469.95|472.3|469.42|472.83|469.95|472.3|469.42|0
1646122460000|2022-03-01 08:14:20|471.95|469.07|471.95|469.07|471.95|469.07|471.77|468.89|0
1646122470000|2022-03-01 08:14:30|472.12|469.24|472.12|469.24|472.47|469.59|472.12|469.24|0
1646122480000|2022-03-01 08:14:40|472.65|469.77|472.83|469.95|473|470.12|472.65|469.77|0
1646122490000|2022-03-01 08:14:50|473|470.12|472.47|469.59|473|470.12|472.3|469.42|0
1646122500000|2022-03-01 08:15:00|472.65|469.77|473|470.12|473|470.12|472.65|469.77|0
1646122510000|2022-03-01 08:15:10|473.18|470.3|473.89|471.01|473.89|471.01|473.18|470.3|0
1646122520000|2022-03-01 08:15:20|473.71|470.83|472.83|469.95|473.71|470.83|472.83|469.95|0
1646122530000|2022-03-01 08:15:30|472.65|469.77|473.53|470.65|473.53|470.65|472.65|469.77|0
1646122540000|2022-03-01 08:15:40|473.18|470.3|472.83|469.95|473.53|470.65|472.83|469.95|0
1646122550000|2022-03-01 08:15:50|473.36|470.48|473|470.12|473.89|471.01|473|470.12|0
1646122560000|2022-03-01 08:16:00|472.92|470.04|473|470.12|473|470.12|472.47|469.59|0
1646122570000|2022-03-01 08:16:10|473.18|470.3|472.83|469.95|473.45|470.57|472.83|469.95|0
1646122580000|2022-03-01 08:16:20|473.71|470.83|474.51|471.63|474.51|471.63|473.71|470.83|0
1646122590000|2022-03-01 08:16:30|474.24|471.36|474.06|471.18|474.42|471.54|474.06|471.18|0
1646122600000|2022-03-01 08:16:40|474.24|471.36|474.42|471.54|474.42|471.54|474.06|471.18|0
1646122610000|2022-03-01 08:16:50|473.98|471.1|473.53|470.65|473.98|471.1|473.53|470.65|0
1646122620000|2022-03-01 08:17:00|473.71|470.83|473.18|470.3|473.71|470.83|472.74|469.86|0
1646122630000|2022-03-01 08:17:10|473|470.12|473.98|471.1|473.98|471.1|473|470.12|0
1646122640000|2022-03-01 08:17:20|474.33|471.45|473.62|470.74|474.33|471.45|473.62|470.74|0
1646122650000|2022-03-01 08:17:30|473.53|470.65|474.41|471.53|474.41|471.53|473.53|470.65|0
1646122660000|2022-03-01 08:17:40|474.59|471.71|474.77|471.89|474.95|472.07|474.59|471.71|0
1646122670000|2022-03-01 08:17:50|474.59|471.71|475.12|472.24|475.12|472.24|474.59|471.71|0
1646122680000|2022-03-01 08:18:00|474.95|472.07|473.88|471|474.95|472.07|473.88|471|0
1646122690000|2022-03-01 08:18:10|473.71|470.83|474.15|471.27|474.41|471.53|473.71|470.83|0
1646122700000|2022-03-01 08:18:20|473.98|471.1|473.88|471|474.06|471.18|473.71|470.83|0
1646122710000|2022-03-01 08:18:30|474.41|471.53|473.71|470.83|474.41|471.53|473.71|470.83|0
1646122720000|2022-03-01 08:18:40|473.98|471.1|474.24|471.36|474.24|471.36|473.8|470.92|0
1646122730000|2022-03-01 08:18:50|474.33|471.45|474.06|471.18|474.33|471.45|473.98|471.1|0
1646122740000|2022-03-01 08:19:00|474.41|471.53|474.24|471.36|474.59|471.71|474.24|471.36|0
1646122750000|2022-03-01 08:19:10|474.41|471.53|474.24|471.36|474.41|471.53|474.24|471.36|0
1646122760000|2022-03-01 08:19:20|474.06|471.18|473.35|470.47|474.06|471.18|473.18|470.3|0
1646122770000|2022-03-01 08:19:30|473.18|470.3|473.45|470.57|473.53|470.65|473.18|470.3|0
1646122780000|2022-03-01 08:19:40|473.27|470.39|473.8|470.92|473.88|471|473.27|470.39|0
1646122790000|2022-03-01 08:19:50|473.09|470.21|473.45|470.57|473.71|470.83|473.09|470.21|0
1646122800000|2022-03-01 08:20:00|473.35|470.47|473.71|470.83|473.71|470.83|473.18|470.3|0
1646122810000|2022-03-01 08:20:10|473.35|470.47|473.71|470.83|473.71|470.83|473.35|470.47|0
1646122820000|2022-03-01 08:20:20|473.88|471|473.18|470.3|473.88|471|473.18|470.3|0
1646122830000|2022-03-01 08:20:30|473|470.12|473.62|470.74|473.62|470.74|473|470.12|0
1646122840000|2022-03-01 08:20:40|473.71|470.83|473.35|470.47|473.71|470.83|473.35|470.47|0
1646122850000|2022-03-01 08:20:50|473.18|470.3|473.53|470.65|473.53|470.65|473.18|470.3|0
1646122860000|2022-03-01 08:21:00|473.18|470.3|473.53|470.65|473.53|470.65|473.18|470.3|0
1646122870000|2022-03-01 08:21:10|473.88|471|472.65|469.77|473.88|471|472.65|469.77|0
1646122880000|2022-03-01 08:21:20|472.82|469.94|472.12|469.24|472.82|469.94|472.12|469.24|0
1646122890000|2022-03-01 08:21:30|471.94|469.06|471.77|468.89|472.04|469.16|471.77|468.89|0
1646122900000|2022-03-01 08:21:40|471.94|469.06|471.94|469.06|471.94|469.06|471.77|468.89|0
1646122910000|2022-03-01 08:21:50|471.77|468.89|471.77|468.89|471.77|468.89|471.59|468.71|0
1646122920000|2022-03-01 08:22:00|472.12|469.24|472.3|469.42|472.3|469.42|471.59|468.71|0
1646122930000|2022-03-01 08:22:10|472.47|469.59|472.47|469.59|472.47|469.59|472.12|469.24|0
1646122940000|2022-03-01 08:22:20|472.65|469.77|472.65|469.77|472.65|469.77|472.47|469.59|0
1646122950000|2022-03-01 08:22:30|473.09|470.21|473.71|470.83|473.98|471.1|473.09|470.21|0
1646122960000|2022-03-01 08:22:40|474.15|471.27|474.06|471.18|474.15|471.27|473.88|471|0
1646122970000|2022-03-01 08:22:50|474.24|471.36|474.41|471.53|474.41|471.53|474.24|471.36|0
1646122980000|2022-03-01 08:23:00|474.77|471.89|475.12|472.24|475.3|472.42|474.77|471.89|0
1646122990000|2022-03-01 08:23:10|475.47|472.59|476|473.12|476|473.12|475.47|472.59|0
1646123000000|2022-03-01 08:23:20|477.07|474.19|478.49|475.61|478.49|475.61|477.07|474.19|0
1646123010000|2022-03-01 08:23:30|478.84|475.96|479.2|476.32|479.2|476.32|478.84|475.96|0
1646123020000|2022-03-01 08:23:40|479.37|476.49|480.98|478.1|480.98|478.1|479.37|476.49|0
1646123030000|2022-03-01 08:23:50|482.4|479.52|482.4|479.52|482.76|479.88|482.4|479.52|0
1646123040000|2022-03-01 08:24:00|482.22|479.34|480.8|477.92|482.22|479.34|480.71|477.83|0
1646123050000|2022-03-01 08:24:10|480.44|477.56|481.51|478.63|481.51|478.63|480.44|477.56|0
1646123060000|2022-03-01 08:24:20|480.98|478.1|480.98|478.1|480.98|478.1|480.8|477.92|0
1646123070000|2022-03-01 08:24:30|480.8|477.92|479.91|477.03|480.8|477.92|479.91|477.03|0
1646123080000|2022-03-01 08:24:40|480.8|477.92|480.97|478.09|480.97|478.09|480.36|477.48|0
1646123090000|2022-03-01 08:24:50|480.53|477.65|481.15|478.27|481.33|478.45|480.53|477.65|0
1646123100000|2022-03-01 08:25:00|481.51|478.63|481.51|478.63|481.51|478.63|480.97|478.09|0
1646123110000|2022-03-01 08:25:10|481.6|478.72|479.91|477.03|481.6|478.72|479.91|477.03|0
1646123120000|2022-03-01 08:25:20|479.64|476.76|480.18|477.3|480.18|477.3|479.64|476.76|0
1646123130000|2022-03-01 08:25:30|480.36|477.48|481.07|478.19|481.33|478.45|480.36|477.48|0
1646123140000|2022-03-01 08:25:40|480.8|477.92|481.15|478.27|481.15|478.27|480.26|477.38|0
1646123150000|2022-03-01 08:25:50|480.01|477.13|480.36|477.48|480.46|477.58|479.83|476.95|0
1646123160000|2022-03-01 08:26:00|480.72|477.84|480.28|477.4|480.72|477.84|480.28|477.4|0
1646123170000|2022-03-01 08:26:10|480.9|478.02|480.72|477.84|481.26|478.38|480.72|477.84|0
1646123180000|2022-03-01 08:26:20|480.99|478.11|480.99|478.11|481.62|478.74|480.99|478.11|0
1646123190000|2022-03-01 08:26:30|481.08|478.2|480.72|477.84|481.08|478.2|480.72|477.84|0
1646123200000|2022-03-01 08:26:40|479.56|476.68|480.01|477.13|480.01|477.13|479.56|476.68|0
1646123210000|2022-03-01 08:26:50|479.29|476.41|480.1|477.22|480.1|477.22|479.29|476.41|0
1646123220000|2022-03-01 08:27:00|480.01|477.13|479.65|476.77|480.36|477.48|479.65|476.77|0
1646123230000|2022-03-01 08:27:10|479.47|476.59|479.29|476.41|479.47|476.59|479.29|476.41|0
1646123240000|2022-03-01 08:27:20|479.47|476.59|479.74|476.86|480.01|477.13|479.38|476.5|0
1646123250000|2022-03-01 08:27:30|480.01|477.13|479.92|477.04|480.01|477.13|479.74|476.86|0
1646123260000|2022-03-01 08:27:40|479.65|476.77|480.18|477.3|480.54|477.66|479.65|476.77|0
1646123270000|2022-03-01 08:27:50|480.01|477.13|480.18|477.3|480.18|477.3|480.01|477.13|0
1646123280000|2022-03-01 08:28:00|480.01|477.13|480.84|477.96|481.1|478.22|480.01|477.13|0
1646123290000|2022-03-01 08:28:10|480.93|478.05|480.75|477.87|481.28|478.4|480.75|477.87|0
1646123300000|2022-03-01 08:28:20|480.93|478.05|481.1|478.22|481.1|478.22|480.21|477.33|0
1646123310000|2022-03-01 08:28:30|481.28|478.4|480.57|477.69|481.55|478.67|480.57|477.69|0
1646123320000|2022-03-01 08:28:40|480.39|477.51|480.03|477.15|480.39|477.51|480.03|477.15|0
1646123330000|2022-03-01 08:28:50|479.86|476.98|479.5|476.62|479.86|476.98|479.5|476.62|0
1646123340000|2022-03-01 08:29:00|479.32|476.44|479.41|476.53|479.68|476.8|479.32|476.44|0
1646123350000|2022-03-01 08:29:10|479.24|476.36|477.9|475.02|479.24|476.36|477.9|475.02|0
1646123360000|2022-03-01 08:29:20|477.81|474.93|478.26|475.38|478.26|475.38|477.81|474.93|0
1646123370000|2022-03-01 08:29:30|478.43|475.55|478.7|475.82|479.5|476.62|478.43|475.55|0
1646123380000|2022-03-01 08:29:40|478.61|475.73|478.61|475.73|478.97|476.09|478.43|475.55|0
1646123390000|2022-03-01 08:29:50|478.08|475.2|478.26|475.38|478.26|475.38|477.9|475.02|0
1646123400000|2022-03-01 08:30:00|477.99|475.11|478.26|475.38|478.26|475.38|477.72|474.84|0
1646123410000|2022-03-01 08:30:10|478.97|476.09|479.59|476.71|479.77|476.89|478.97|476.09|0
1646123420000|2022-03-01 08:30:20|479.06|476.18|479.68|476.8|479.68|476.8|479.06|476.18|0
1646123430000|2022-03-01 08:30:30|479.59|476.71|479.5|476.62|479.59|476.71|479.32|476.44|0
1646123440000|2022-03-01 08:30:40|480.03|477.15|479.95|477.07|480.03|477.15|479.5|476.62|0
1646123450000|2022-03-01 08:30:50|478.97|476.09|479.41|476.53|479.86|476.98|478.97|476.09|0
1646123460000|2022-03-01 08:31:00|479.14|476.26|478.97|476.09|479.32|476.44|478.97|476.09|0
1646123470000|2022-03-01 08:31:10|478.61|475.73|479.24|476.36|479.24|476.36|478.43|475.55|0
1646123480000|2022-03-01 08:31:20|478.43|475.55|478.61|475.73|478.61|475.73|478.43|475.55|0
1646123490000|2022-03-01 08:31:30|478.97|476.09|478.43|475.55|478.97|476.09|478.43|475.55|0
1646123500000|2022-03-01 08:31:40|478.79|475.91|479.14|476.26|479.14|476.26|478.79|475.91|0
1646123510000|2022-03-01 08:31:50|479.86|476.98|478.97|476.09|479.86|476.98|478.97|476.09|0
1646123520000|2022-03-01 08:32:00|479.14|476.26|478.43|475.55|479.14|476.26|478.43|475.55|0
1646123530000|2022-03-01 08:32:10|478.61|475.73|478.25|475.37|478.61|475.73|478.25|475.37|0
1646123540000|2022-03-01 08:32:20|478.61|475.73|478.25|475.37|478.61|475.73|478.17|475.29|0
1646123550000|2022-03-01 08:32:30|478.61|475.73|479.06|476.18|479.06|476.18|478.61|475.73|0
1646123560000|2022-03-01 08:32:40|478.79|475.91|479.14|476.26|479.14|476.26|478.79|475.91|0
1646123570000|2022-03-01 08:32:50|478.97|476.09|478.61|475.73|479.41|476.53|478.61|475.73|0
1646123580000|2022-03-01 08:33:00|478.25|475.37|478.97|476.09|478.97|476.09|478.25|475.37|0
1646123590000|2022-03-01 08:33:10|478.43|475.55|478.43|475.55|478.52|475.64|478.43|475.55|0
1646123600000|2022-03-01 08:33:20|478.25|475.37|477.64|474.76|478.25|475.37|477.64|474.76|0
1646123610000|2022-03-01 08:33:30|477.37|474.49|478.35|475.47|478.35|475.47|477.37|474.49|0
1646123620000|2022-03-01 08:33:40|478.25|475.37|477.54|474.66|478.25|475.37|477.54|474.66|0
1646123630000|2022-03-01 08:33:50|477.28|474.4|477.19|474.31|477.54|474.66|477.19|474.31|0
1646123640000|2022-03-01 08:34:00|477.37|474.49|477.37|474.49|477.37|474.49|477.01|474.13|0
1646123650000|2022-03-01 08:34:10|477.19|474.31|476.83|473.95|477.19|474.31|476.48|473.6|0
1646123660000|2022-03-01 08:34:20|477.01|474.13|476.83|473.95|477.01|474.13|476.83|473.95|0
1646123670000|2022-03-01 08:34:30|476.66|473.78|477.01|474.13|477.37|474.49|476.66|473.78|0
1646123680000|2022-03-01 08:34:40|476.57|473.69|476.3|473.42|477.01|474.13|476.3|473.42|0
1646123690000|2022-03-01 08:34:50|476.12|473.24|475.86|472.98|476.22|473.34|475.86|472.98|0
1646123700000|2022-03-01 08:35:00|476.12|473.24|476.04|473.16|476.12|473.24|475.95|473.07|0
1646123710000|2022-03-01 08:35:10|475.24|472.36|475.06|472.18|475.24|472.36|474.71|471.83|0
1646123720000|2022-03-01 08:35:20|475.59|472.71|475.95|473.07|475.95|473.07|475.59|472.71|0
1646123730000|2022-03-01 08:35:30|476.3|473.42|477.01|474.13|477.01|474.13|476.3|473.42|0
1646123740000|2022-03-01 08:35:40|476.75|473.87|476.66|473.78|476.83|473.95|476.66|473.78|0
1646123750000|2022-03-01 08:35:50|476.93|474.05|477.19|474.31|477.37|474.49|476.93|474.05|0
1646123760000|2022-03-01 08:36:00|477.72|474.84|477.9|475.02|477.9|475.02|477.46|474.58|0
1646123770000|2022-03-01 08:36:10|477.46|474.58|477.46|474.58|477.46|474.58|477.46|474.58|0
1646123780000|2022-03-01 08:36:20|477.54|474.66|477.36|474.48|477.54|474.66|477.1|474.22|0
1646123790000|2022-03-01 08:36:30|476.66|473.78|476.39|473.51|476.66|473.78|476.12|473.24|0
1646123800000|2022-03-01 08:36:40|476.3|473.42|475.77|472.89|476.3|473.42|475.51|472.63|0
1646123810000|2022-03-01 08:36:50|476.12|473.24|476.48|473.6|476.66|473.78|476.12|473.24|0
1646123820000|2022-03-01 08:37:00|476.83|473.95|477.19|474.31|477.19|474.31|476.83|473.95|0
1646123830000|2022-03-01 08:37:10|476.83|473.95|477.46|474.58|477.46|474.58|476.83|473.95|0
1646123840000|2022-03-01 08:37:20|477.63|474.75|477.19|474.31|477.63|474.75|477.19|474.31|0
1646123850000|2022-03-01 08:37:30|477.28|474.4|477.1|474.22|477.28|474.4|477.1|474.22|0
1646123860000|2022-03-01 08:37:40|477.01|474.13|476.65|473.77|477.01|474.13|476.48|473.6|0
1646123870000|2022-03-01 08:37:50|476.83|473.95|477.36|474.48|477.36|474.48|476.83|473.95|0
1646123880000|2022-03-01 08:38:00|477.46|474.58|477.19|474.31|477.46|474.58|477.19|474.31|0
1646123890000|2022-03-01 08:38:10|477.54|474.66|477.9|475.02|478.07|475.19|477.54|474.66|0
1646123900000|2022-03-01 08:38:20|478.34|475.46|478.7|475.82|478.7|475.82|478.34|475.46|0
1646123910000|2022-03-01 08:38:30|478.79|475.91|478.79|475.91|478.79|475.91|478.61|475.73|0
1646123920000|2022-03-01 08:38:40|478.43|475.55|478.79|475.91|478.79|475.91|478.43|475.55|0
1646123930000|2022-03-01 08:38:50|478.96|476.08|479.41|476.53|479.41|476.53|478.7|475.82|0
1646123940000|2022-03-01 08:39:00|479.67|476.79|480.57|477.69|480.74|477.86|479.67|476.79|0
1646123950000|2022-03-01 08:39:10|480.84|477.96|479.85|476.97|480.84|477.96|479.85|476.97|0
1646123960000|2022-03-01 08:39:20|479.32|476.44|478.07|475.19|479.32|476.44|478.07|475.19|0
1646123970000|2022-03-01 08:39:30|478.34|475.46|478.43|475.55|478.43|475.55|478.07|475.19|0
1646123980000|2022-03-01 08:39:40|477.81|474.93|479.59|476.71|479.59|476.71|477.81|474.93|0
1646123990000|2022-03-01 08:39:50|479.94|477.06|479.32|476.44|479.94|477.06|479.32|476.44|0
1646124000000|2022-03-01 08:40:00|479.67|476.79|479.67|476.79|479.67|476.79|479.14|476.26|0
1646124010000|2022-03-01 08:40:10|479.85|476.97|478.96|476.08|479.85|476.97|478.78|475.9|0
1646124020000|2022-03-01 08:40:20|478.61|475.73|477.99|475.11|478.61|475.73|477.99|475.11|0
1646124030000|2022-03-01 08:40:30|478.07|475.19|477.54|474.66|478.07|475.19|477.54|474.66|0
1646124040000|2022-03-01 08:40:40|477.36|474.48|477.54|474.66|477.54|474.66|477.36|474.48|0
1646124050000|2022-03-01 08:40:50|477.72|474.84|478.17|475.29|478.17|475.29|477.72|474.84|0
1646124060000|2022-03-01 08:41:00|478.88|476|478.61|475.73|478.88|476|478.61|475.73|0
1646124070000|2022-03-01 08:41:10|478.78|475.9|479.32|476.44|479.32|476.44|478.61|475.73|0
1646124080000|2022-03-01 08:41:20|478.88|476|479.05|476.17|479.05|476.17|478.88|476|0
1646124090000|2022-03-01 08:41:30|478.61|475.73|478.96|476.08|478.96|476.08|478.61|475.73|0
1646124100000|2022-03-01 08:41:40|478.88|476|479.5|476.62|479.5|476.62|478.88|476|0
1646124110000|2022-03-01 08:41:50|479.32|476.44|480.56|477.68|480.56|477.68|479.32|476.44|0
1646124120000|2022-03-01 08:42:00|480.39|477.51|479.85|476.97|480.39|477.51|479.85|476.97|0
1646124130000|2022-03-01 08:42:10|479.5|476.62|480.74|477.86|480.74|477.86|479.5|476.62|0
1646124140000|2022-03-01 08:42:20|481.1|478.22|481.1|478.22|481.37|478.49|481.1|478.22|0
1646124150000|2022-03-01 08:42:30|480.92|478.04|481.1|478.22|481.28|478.4|480.92|478.04|0
1646124160000|2022-03-01 08:42:40|481.46|478.58|480.66|477.78|481.46|478.58|480.66|477.78|0
1646124170000|2022-03-01 08:42:50|481.01|478.13|480.83|477.95|481.01|478.13|480.74|477.86|0
1646124180000|2022-03-01 08:43:00|480.56|477.68|481.1|478.22|481.1|478.22|480.56|477.68|0
1646124190000|2022-03-01 08:43:10|480.92|478.04|480.74|477.86|480.92|478.04|480.74|477.86|0
1646124200000|2022-03-01 08:43:20|480.56|477.68|480.21|477.33|480.66|477.78|480.21|477.33|0
1646124210000|2022-03-01 08:43:30|480.56|477.68|480.74|477.86|480.74|477.86|480.56|477.68|0
1646124220000|2022-03-01 08:43:40|480.56|477.68|480.92|478.04|480.92|478.04|480.03|477.15|0
1646124230000|2022-03-01 08:43:50|481.1|478.22|481.45|478.57|481.45|478.57|481.1|478.22|0
1646124240000|2022-03-01 08:44:00|481.37|478.49|482.17|479.29|482.17|479.29|481.37|478.49|0
1646124250000|2022-03-01 08:44:10|481.99|479.11|481.73|478.85|481.99|479.11|481.63|478.75|0
1646124260000|2022-03-01 08:44:20|481.99|479.11|481.1|478.22|481.99|479.11|481.1|478.22|0
1646124270000|2022-03-01 08:44:30|480.92|478.04|481.1|478.22|481.28|478.4|480.92|478.04|0
1646124280000|2022-03-01 08:44:40|480.74|477.86|480.92|478.04|481.01|478.13|480.74|477.86|0
1646124290000|2022-03-01 08:44:50|481.1|478.22|481.19|478.31|481.37|478.49|481.1|478.22|0
1646124300000|2022-03-01 08:45:00|481.37|478.49|481.45|478.57|481.45|478.57|481.37|478.49|0
1646124310000|2022-03-01 08:45:10|481.99|479.11|481.45|478.57|481.99|479.11|481.45|478.57|0
1646124320000|2022-03-01 08:45:20|481.19|478.31|480.74|477.86|481.19|478.31|480.74|477.86|0
1646124330000|2022-03-01 08:45:30|480.83|477.95|480.92|478.04|480.92|478.04|480.56|477.68|0
1646124340000|2022-03-01 08:45:40|480.83|477.95|480.92|478.04|480.92|478.04|480.74|477.86|0
1646124350000|2022-03-01 08:45:50|481.1|478.22|480.48|477.6|481.1|478.22|480.48|477.6|0
1646124360000|2022-03-01 08:46:00|480.56|477.68|480.48|477.6|480.56|477.68|480.48|477.6|0
1646124370000|2022-03-01 08:46:10|480.38|477.5|481.1|478.22|481.1|478.22|480.38|477.5|0
1646124380000|2022-03-01 08:46:20|480.92|478.04|480.12|477.24|480.92|478.04|480.12|477.24|0
1646124390000|2022-03-01 08:46:30|480.03|477.15|480.74|477.86|480.74|477.86|480.03|477.15|0
1646124400000|2022-03-01 08:46:40|481.1|478.22|480.3|477.42|481.1|478.22|480.3|477.42|0
1646124410000|2022-03-01 08:46:50|480.03|477.15|479.94|477.06|480.03|477.15|479.49|476.61|0
1646124420000|2022-03-01 08:47:00|480.3|477.42|480.56|477.68|480.56|477.68|479.85|476.97|0
1646124430000|2022-03-01 08:47:10|480.38|477.5|481.1|478.22|481.28|478.4|480.38|477.5|0
1646124440000|2022-03-01 08:47:20|481.72|478.84|481.9|479.02|481.9|479.02|481.63|478.75|0
1646124450000|2022-03-01 08:47:30|481.99|479.11|482.88|480|482.88|480|481.99|479.11|0
1646124460000|2022-03-01 08:47:40|482.97|480.09|481.99|479.11|482.97|480.09|481.99|479.11|0
1646124470000|2022-03-01 08:47:50|481.63|478.75|481.81|478.93|481.81|478.93|481.63|478.75|0
1646124480000|2022-03-01 08:48:00|481.9|479.02|482.52|479.64|482.7|479.82|481.9|479.02|0
1646124490000|2022-03-01 08:48:10|482.7|479.82|482.7|479.82|482.7|479.82|482.7|479.82|0
1646124500000|2022-03-01 08:48:20|482.8|479.92|484.13|481.25|484.13|481.25|482.7|479.82|0
1646124510000|2022-03-01 08:48:30|484.31|481.43|485.39|482.51|485.39|482.51|484.31|481.43|0
1646124520000|2022-03-01 08:48:40|485.03|482.15|484.31|481.43|485.03|482.15|484.31|481.43|0
1646124530000|2022-03-01 08:48:50|484.13|481.25|484.49|481.61|484.67|481.79|484.13|481.25|0
1646124540000|2022-03-01 08:49:00|484.76|481.88|483.77|480.89|484.76|481.88|483.77|480.89|0
1646124550000|2022-03-01 08:49:10|484.05|481.17|485.39|482.51|485.39|482.51|484.05|481.17|0
1646124560000|2022-03-01 08:49:20|484.94|482.06|485.03|482.15|485.03|482.15|484.94|482.06|0
1646124570000|2022-03-01 08:49:30|485.21|482.33|485.39|482.51|485.39|482.51|485.21|482.33|0
1646124580000|2022-03-01 08:49:40|485.21|482.33|486.46|483.58|486.46|483.58|485.21|482.33|0
1646124590000|2022-03-01 08:49:50|486.28|483.4|486.28|483.4|486.28|483.4|485.92|483.04|0
1646124600000|2022-03-01 08:50:00|486.1|483.22|485.84|482.96|486.1|483.22|485.66|482.78|0
1646124610000|2022-03-01 08:50:10|485.48|482.6|486.46|483.58|486.46|483.58|485.48|482.6|0
1646124620000|2022-03-01 08:50:20|486.37|483.49|486.28|483.4|487.18|484.3|486.28|483.4|0
1646124630000|2022-03-01 08:50:30|486.46|483.58|487.18|484.3|487.18|484.3|486.28|483.4|0
1646124640000|2022-03-01 08:50:40|486.91|484.03|487.36|484.48|487.36|484.48|486.91|484.03|0
1646124650000|2022-03-01 08:50:50|487.18|484.3|486.82|483.94|487.18|484.3|486.82|483.94|0
1646124660000|2022-03-01 08:51:00|486.64|483.76|486.46|483.58|486.64|483.76|486.46|483.58|0
1646124670000|2022-03-01 08:51:10|487|484.12|486.37|483.49|487|484.12|486.37|483.49|0
1646124680000|2022-03-01 08:51:20|486.46|483.58|486.1|483.22|486.46|483.58|485.84|482.96|0
1646124690000|2022-03-01 08:51:30|486.46|483.58|486.1|483.22|486.46|483.58|486.1|483.22|0
1646124700000|2022-03-01 08:51:40|486.28|483.4|486.1|483.22|486.28|483.4|485.84|482.96|0
1646124710000|2022-03-01 08:51:50|485.92|483.04|485.18|482.3|485.92|483.04|485.09|482.21|0
1646124720000|2022-03-01 08:52:00|485.36|482.48|485.63|482.75|485.72|482.84|485.36|482.48|0
1646124730000|2022-03-01 08:52:10|485.9|483.02|486.98|484.1|486.98|484.1|485.9|483.02|0
1646124740000|2022-03-01 08:52:20|486.8|483.92|487.52|484.64|487.52|484.64|486.8|483.92|0
1646124750000|2022-03-01 08:52:30|487.7|484.82|487.7|484.82|487.7|484.82|487.61|484.73|0
1646124760000|2022-03-01 08:52:40|487.52|484.64|487.52|484.64|487.52|484.64|487.44|484.56|0
1646124770000|2022-03-01 08:52:50|488.24|485.36|488.78|485.9|488.96|486.08|488.24|485.36|0
1646124780000|2022-03-01 08:53:00|488.6|485.72|489.14|486.26|489.14|486.26|488.6|485.72|0
1646124790000|2022-03-01 08:53:10|489.68|486.8|489.86|486.98|489.86|486.98|489.68|486.8|0
1646124800000|2022-03-01 08:53:20|489.77|486.89|490.4|487.52|490.58|487.7|489.77|486.89|0
1646124810000|2022-03-01 08:53:30|490.58|487.7|488.96|486.08|490.58|487.7|488.96|486.08|0
1646124820000|2022-03-01 08:53:40|488.78|485.9|488.24|485.36|488.78|485.9|488.06|485.18|0
1646124830000|2022-03-01 08:53:50|488.87|485.99|488.96|486.08|488.96|486.08|488.87|485.99|0
1646124840000|2022-03-01 08:54:00|488.78|485.9|488.6|485.72|488.78|485.9|488.51|485.63|0
1646124850000|2022-03-01 08:54:10|488.78|485.9|488.78|485.9|488.78|485.9|488.78|485.9|0
1646124860000|2022-03-01 08:54:20|488.87|485.99|488.96|486.08|489.05|486.17|488.87|485.99|0
1646124870000|2022-03-01 08:54:30|488.87|485.99|488.78|485.9|488.96|486.08|488.78|485.9|0
1646124880000|2022-03-01 08:54:40|488.96|486.08|488.06|485.18|488.96|486.08|488.06|485.18|0
1646124890000|2022-03-01 08:54:50|488.15|485.27|488.06|485.18|488.24|485.36|488.06|485.18|0
1646124900000|2022-03-01 08:55:00|488.42|485.54|488.78|485.9|489.05|486.17|488.42|485.54|0
1646124910000|2022-03-01 08:55:10|488.42|485.54|487.52|484.64|488.42|485.54|487.52|484.64|0
1646124920000|2022-03-01 08:55:20|486.98|484.1|487.16|484.28|487.16|484.28|486.98|484.1|0
1646124930000|2022-03-01 08:55:30|487.34|484.46|486.98|484.1|487.52|484.64|486.98|484.1|0
1646124940000|2022-03-01 08:55:40|487.16|484.28|487.34|484.46|487.34|484.46|487.16|484.28|0
1646124950000|2022-03-01 08:55:50|487.16|484.28|486.98|484.1|487.34|484.46|486.98|484.1|0
1646124960000|2022-03-01 08:56:00|487.16|484.28|487.16|484.28|487.52|484.64|487.16|484.28|0
1646124970000|2022-03-01 08:56:10|487.25|484.37|487.08|484.2|487.25|484.37|487.08|484.2|0
1646124980000|2022-03-01 08:56:20|487.34|484.46|487.88|485|487.88|485|487.25|484.37|0
1646124990000|2022-03-01 08:56:30|487.52|484.64|488.42|485.54|489.14|486.26|487.52|484.64|0
1646125000000|2022-03-01 08:56:40|488.78|485.9|488.96|486.08|488.96|486.08|488.78|485.9|0
1646125010000|2022-03-01 08:56:50|489.14|486.26|489.14|486.26|489.14|486.26|489.05|486.17|0
1646125020000|2022-03-01 08:57:00|488.96|486.08|488.96|486.08|488.96|486.08|488.6|485.72|0
1646125030000|2022-03-01 08:57:10|489.32|486.44|489.23|486.35|489.41|486.53|489.14|486.26|0
1646125040000|2022-03-01 08:57:20|488.6|485.72|488.06|485.18|488.6|485.72|488.06|485.18|0
1646125050000|2022-03-01 08:57:30|487.88|485|487.52|484.64|488.06|485.18|487.52|484.64|0
1646125060000|2022-03-01 08:57:40|487.43|484.55|487.34|484.46|487.52|484.64|487.34|484.46|0
1646125070000|2022-03-01 08:57:50|486.98|484.1|487.16|484.28|487.16|484.28|486.98|484.1|0
1646125080000|2022-03-01 08:58:00|486.98|484.1|486.44|483.56|486.98|484.1|486.44|483.56|0
1646125090000|2022-03-01 08:58:10|486|483.12|486.09|483.21|486.09|483.21|486|483.12|0
1646125100000|2022-03-01 08:58:20|485.73|482.85|485.73|482.85|485.73|482.85|485.73|482.85|0
1646125110000|2022-03-01 08:58:30|485.64|482.76|486.18|483.3|486.18|483.3|485.64|482.76|0
1646125120000|2022-03-01 08:58:40|486.44|483.56|486.09|483.21|486.44|483.56|486.09|483.21|0
1646125130000|2022-03-01 08:58:50|486.26|483.38|486.54|483.66|486.54|483.66|486.09|483.21|0
1646125140000|2022-03-01 08:59:00|485.73|482.85|485.73|482.85|485.73|482.85|485.64|482.76|0
1646125150000|2022-03-01 08:59:10|485.55|482.67|485.28|482.4|485.55|482.67|485.28|482.4|0
1646125160000|2022-03-01 08:59:20|485.19|482.31|485.19|482.31|485.19|482.31|485.01|482.13|0
1646125170000|2022-03-01 08:59:30|485.37|482.49|485.01|482.13|485.55|482.67|485.01|482.13|0
1646125180000|2022-03-01 08:59:40|485.37|482.49|485.82|482.94|485.82|482.94|485.37|482.49|0
1646125190000|2022-03-01 08:59:50|485.55|482.67|485.73|482.85|485.73|482.85|485.55|482.67|0
1646125200000|2022-03-01 09:00:00|486.08|483.2|486|483.12|486.18|483.3|486|483.12|0
1646125210000|2022-03-01 09:00:10|485.73|482.85|485.28|482.4|485.73|482.85|485.28|482.4|0
1646125220000|2022-03-01 09:00:20|485.01|482.13|485.55|482.67|485.73|482.85|484.83|481.95|0
1646125230000|2022-03-01 09:00:30|485.73|482.85|485.46|482.58|485.73|482.85|485.46|482.58|0
1646125240000|2022-03-01 09:00:40|485.73|482.85|485.28|482.4|485.73|482.85|485.28|482.4|0
1646125250000|2022-03-01 09:00:50|485.46|482.58|484.83|481.95|485.46|482.58|484.83|481.95|0
1646125260000|2022-03-01 09:01:00|484.92|482.04|485.01|482.13|485.01|482.13|484.83|481.95|0
1646125270000|2022-03-01 09:01:10|484.83|481.95|485.37|482.49|485.37|482.49|484.65|481.77|0
1646125280000|2022-03-01 09:01:20|485.19|482.31|485.1|482.22|485.19|482.31|485.1|482.22|0
1646125290000|2022-03-01 09:01:30|485.19|482.31|484.83|481.95|485.19|482.31|484.83|481.95|0
1646125300000|2022-03-01 09:01:40|484.75|481.87|486.98|484.1|486.98|484.1|484.75|481.87|0
1646125310000|2022-03-01 09:01:50|486.8|483.92|486.18|483.3|486.8|483.92|486.18|483.3|0
1646125320000|2022-03-01 09:02:00|486.98|484.1|485.64|482.76|486.98|484.1|485.55|482.67|0
1646125330000|2022-03-01 09:02:10|485.82|482.94|485.01|482.13|485.82|482.94|485.01|482.13|0
1646125340000|2022-03-01 09:02:20|484.83|481.95|483.94|481.06|484.83|481.95|483.94|481.06|0
1646125350000|2022-03-01 09:02:30|483.67|480.79|483.49|480.61|483.67|480.79|483.49|480.61|0
1646125360000|2022-03-01 09:02:40|484.12|481.24|484.47|481.59|484.47|481.59|484.12|481.24|0
1646125370000|2022-03-01 09:02:50|484.21|481.33|484.83|481.95|484.83|481.95|484.21|481.33|0
1646125380000|2022-03-01 09:03:00|485.01|482.13|484.47|481.59|485.37|482.49|484.47|481.59|0
1646125390000|2022-03-01 09:03:10|484.29|481.41|484.65|481.77|484.83|481.95|484.29|481.41|0
1646125400000|2022-03-01 09:03:20|484.47|481.59|484.65|481.77|484.65|481.77|484.29|481.41|0
1646125410000|2022-03-01 09:03:30|484.83|481.95|485.01|482.13|485.01|482.13|484.83|481.95|0
1646125420000|2022-03-01 09:03:40|484.92|482.04|485.01|482.13|485.01|482.13|484.83|481.95|0
1646125430000|2022-03-01 09:03:50|484.83|481.95|485.01|482.13|485.01|482.13|484.65|481.77|0
1646125440000|2022-03-01 09:04:00|485.19|482.31|484.47|481.59|485.19|482.31|484.47|481.59|0
1646125450000|2022-03-01 09:04:10|484.21|481.33|485.01|482.13|485.01|482.13|483.94|481.06|0
1646125460000|2022-03-01 09:04:20|485.19|482.31|484.74|481.86|485.19|482.31|484.65|481.77|0
1646125470000|2022-03-01 09:04:30|484.83|481.95|485.01|482.13|485.01|482.13|484.65|481.77|0
1646125480000|2022-03-01 09:04:40|484.83|481.95|484.83|481.95|485.1|482.22|484.65|481.77|0
1646125490000|2022-03-01 09:04:50|484.65|481.77|484.65|481.77|484.83|481.95|484.65|481.77|0
1646125500000|2022-03-01 09:05:00|484.39|481.51|484.47|481.59|484.47|481.59|484.29|481.41|0
1646125510000|2022-03-01 09:05:10|484.57|481.69|484.57|481.69|484.57|481.69|484.39|481.51|0
1646125520000|2022-03-01 09:05:20|484.83|481.95|484.29|481.41|484.83|481.95|484.29|481.41|0
1646125530000|2022-03-01 09:05:30|484.47|481.59|484.29|481.41|484.47|481.59|484.29|481.41|0
1646125540000|2022-03-01 09:05:40|484.47|481.59|484.92|482.04|484.92|482.04|484.47|481.59|0
1646125550000|2022-03-01 09:05:50|484.65|481.77|485.37|482.49|485.37|482.49|484.65|481.77|0
1646125560000|2022-03-01 09:06:00|485.55|482.67|485.72|482.84|485.72|482.84|485.37|482.49|0
1646125570000|2022-03-01 09:06:10|485.9|483.02|486.44|483.56|486.44|483.56|485.9|483.02|0
1646125580000|2022-03-01 09:06:20|486.89|484.01|487.7|484.82|487.7|484.82|486.89|484.01|0
1646125590000|2022-03-01 09:06:30|488.23|485.35|488.23|485.35|488.23|485.35|487.7|484.82|0
1646125600000|2022-03-01 09:06:40|488.41|485.53|488.41|485.53|488.95|486.07|488.41|485.53|0
1646125610000|2022-03-01 09:06:50|488.69|485.81|488.77|485.89|488.77|485.89|488.33|485.45|0
1646125620000|2022-03-01 09:07:00|488.69|485.81|487.97|485.09|488.69|485.81|487.79|484.91|0
1646125630000|2022-03-01 09:07:10|488.15|485.27|488.87|485.99|488.87|485.99|488.15|485.27|0
1646125640000|2022-03-01 09:07:20|488.95|486.07|489.13|486.25|489.31|486.43|488.95|486.07|0
1646125650000|2022-03-01 09:07:30|489.23|486.35|489.23|486.35|489.67|486.79|489.13|486.25|0
1646125660000|2022-03-01 09:07:40|489.31|486.43|488.51|485.63|489.31|486.43|488.23|485.35|0
1646125670000|2022-03-01 09:07:50|487.97|485.09|488.23|485.35|488.23|485.35|487.97|485.09|0
1646125680000|2022-03-01 09:08:00|487.7|484.82|488.15|485.27|488.15|485.27|487.7|484.82|0
1646125690000|2022-03-01 09:08:10|488.23|485.35|488.95|486.07|488.95|486.07|488.23|485.35|0
1646125700000|2022-03-01 09:08:20|489.85|486.97|490.48|487.6|490.48|487.6|489.85|486.97|0
1646125710000|2022-03-01 09:08:30|490.66|487.78|491.02|488.14|491.02|488.14|490.66|487.78|0
1646125720000|2022-03-01 09:08:40|491.29|488.41|491.83|488.95|491.83|488.95|491.29|488.41|0
1646125730000|2022-03-01 09:08:50|492.01|489.13|492.73|489.85|492.73|489.85|492.01|489.13|0
1646125740000|2022-03-01 09:09:00|493.46|490.58|492.01|489.13|493.46|490.58|492.01|489.13|0
1646125750000|2022-03-01 09:09:10|491.29|488.41|492.01|489.13|492.11|489.23|491.29|488.41|0
1646125760000|2022-03-01 09:09:20|490.93|488.05|491.75|488.87|491.75|488.87|490.93|488.05|0
1646125770000|2022-03-01 09:09:30|491.65|488.77|491.47|488.59|491.83|488.95|491.11|488.23|0
1646125780000|2022-03-01 09:09:40|491.75|488.87|491.11|488.23|491.83|488.95|491.11|488.23|0
1646125790000|2022-03-01 09:09:50|491.29|488.41|491.29|488.41|491.65|488.77|491.29|488.41|0
1646125800000|2022-03-01 09:10:00|491.11|488.23|491.47|488.59|491.47|488.59|491.11|488.23|0
1646125810000|2022-03-01 09:10:10|491.65|488.77|491.65|488.77|492.01|489.13|491.65|488.77|0
1646125820000|2022-03-01 09:10:20|491.47|488.59|491.93|489.05|492.01|489.13|491.47|488.59|0
1646125830000|2022-03-01 09:10:30|491.74|488.86|492.01|489.13|492.01|489.13|491.65|488.77|0
1646125840000|2022-03-01 09:10:40|492.11|489.23|492.01|489.13|492.19|489.31|492.01|489.13|0
1646125850000|2022-03-01 09:10:50|492.37|489.49|492.91|490.03|493.09|490.21|492.37|489.49|0
1646125860000|2022-03-01 09:11:00|492.73|489.85|492.01|489.13|492.73|489.85|492.01|489.13|0
1646125870000|2022-03-01 09:11:10|492.19|489.31|491.29|488.41|492.19|489.31|491.29|488.41|0
1646125880000|2022-03-01 09:11:20|491.65|488.77|491.47|488.59|491.65|488.77|491.47|488.59|0
1646125890000|2022-03-01 09:11:30|491.83|488.95|491.47|488.59|491.83|488.95|491.29|488.41|0
1646125900000|2022-03-01 09:11:40|491.38|488.5|491.47|488.59|491.47|488.59|491.38|488.5|0
1646125910000|2022-03-01 09:11:50|491.65|488.77|491.83|488.95|491.83|488.95|491.65|488.77|0
1646125920000|2022-03-01 09:12:00|492.19|489.31|492.55|489.67|492.55|489.67|492.19|489.31|0
1646125930000|2022-03-01 09:12:10|492.37|489.49|492.01|489.13|492.37|489.49|492.01|489.13|0
1646125940000|2022-03-01 09:12:20|492.19|489.31|492.29|489.41|492.29|489.41|492.1|489.22|0
1646125950000|2022-03-01 09:12:30|492.37|489.49|492.83|489.95|492.91|490.03|492.37|489.49|0
1646125960000|2022-03-01 09:12:40|492.91|490.03|493.09|490.21|493.09|490.21|492.91|490.03|0
1646125970000|2022-03-01 09:12:50|492.73|489.85|492.55|489.67|492.83|489.95|492.55|489.67|0
1646125980000|2022-03-01 09:13:00|492.73|489.85|491.29|488.41|492.73|489.85|491.29|488.41|0
1646125990000|2022-03-01 09:13:10|491.47|488.59|492.73|489.85|492.73|489.85|491.47|488.59|0
1646126000000|2022-03-01 09:13:20|492.55|489.67|492.73|489.85|492.91|490.03|492.55|489.67|0
1646126010000|2022-03-01 09:13:30|492.55|489.67|493.09|490.21|493.27|490.39|492.55|489.67|0
1646126020000|2022-03-01 09:13:40|493.37|490.49|493.09|490.21|493.37|490.49|493.09|490.21|0
1646126030000|2022-03-01 09:13:50|493.27|490.39|494.18|491.3|494.18|491.3|493.27|490.39|0
1646126040000|2022-03-01 09:14:00|494|491.12|493.19|490.31|494|491.12|493.09|490.21|0
1646126050000|2022-03-01 09:14:10|493.27|490.39|493.82|490.94|493.82|490.94|493.27|490.39|0
1646126060000|2022-03-01 09:14:20|493.63|490.75|493.27|490.39|493.63|490.75|493.27|490.39|0
1646126070000|2022-03-01 09:14:30|493.09|490.21|493.45|490.57|493.45|490.57|493.09|490.21|0
1646126080000|2022-03-01 09:14:40|494|491.12|493.45|490.57|494|491.12|493.45|490.57|0
1646126090000|2022-03-01 09:14:50|493.63|490.75|493.63|490.75|493.82|490.94|493.63|490.75|0
1646126100000|2022-03-01 09:15:00|493.82|490.94|493.09|490.21|494.36|491.48|493.09|490.21|0
1646126110000|2022-03-01 09:15:10|492.73|489.85|492.65|489.77|492.73|489.85|492.65|489.77|0
1646126120000|2022-03-01 09:15:20|492.46|489.58|492.01|489.13|492.46|489.58|492.01|489.13|0
1646126130000|2022-03-01 09:15:30|492.19|489.31|491.65|488.77|492.19|489.31|491.65|488.77|0
1646126140000|2022-03-01 09:15:40|491.83|488.95|492.37|489.49|492.37|489.49|491.83|488.95|0
1646126150000|2022-03-01 09:15:50|492.28|489.4|492.37|489.49|492.37|489.49|492.19|489.31|0
1646126160000|2022-03-01 09:16:00|492.1|489.22|491.65|488.77|492.1|489.22|491.47|488.59|0
1646126170000|2022-03-01 09:16:10|491.74|488.86|491.74|488.86|491.83|488.95|491.74|488.86|0
1646126180000|2022-03-01 09:16:20|491.65|488.77|491.65|488.77|491.65|488.77|491.47|488.59|0
1646126190000|2022-03-01 09:16:30|491.83|488.95|491.65|488.77|492.19|489.31|491.65|488.77|0
1646126200000|2022-03-01 09:16:40|491.47|488.59|491.38|488.5|491.47|488.59|491.29|488.41|0
1646126210000|2022-03-01 09:16:50|491.47|488.59|491.29|488.41|491.47|488.59|491.11|488.23|0
1646126220000|2022-03-01 09:17:00|491.38|488.5|492.01|489.13|492.01|489.13|491.38|488.5|0
1646126240000|2022-03-01 09:17:20|491.65|488.77|491.74|488.86|491.83|488.95|491.65|488.77|0
1646126250000|2022-03-01 09:17:30|491.83|488.95|491.29|488.41|491.83|488.95|491.29|488.41|0
1646126260000|2022-03-01 09:17:40|491.38|488.5|491.11|488.23|491.38|488.5|490.93|488.05|0
1646126270000|2022-03-01 09:17:50|491.02|488.14|490.57|487.69|491.02|488.14|490.57|487.69|0
1646126280000|2022-03-01 09:18:00|491.29|488.41|491.65|488.77|491.65|488.77|491.29|488.41|0
1646126290000|2022-03-01 09:18:10|492.01|489.13|492.37|489.49|492.37|489.49|491.83|488.95|0
1646126300000|2022-03-01 09:18:20|492.64|489.76|493.09|490.21|493.09|490.21|492.64|489.76|0
1646126310000|2022-03-01 09:18:30|492.91|490.03|492.73|489.85|492.91|490.03|492.73|489.85|0
1646126320000|2022-03-01 09:18:40|493.09|490.21|493.45|490.57|493.45|490.57|492.91|490.03|0
1646126330000|2022-03-01 09:18:50|493.55|490.67|493.63|490.75|493.63|490.75|493.27|490.39|0
1646126340000|2022-03-01 09:19:00|493.73|490.85|493.63|490.75|493.73|490.85|493.55|490.67|0
1646126350000|2022-03-01 09:19:10|493.99|491.11|493.99|491.11|493.99|491.11|493.63|490.75|0
1646126360000|2022-03-01 09:19:20|493.91|491.03|493.63|490.75|493.91|491.03|493.63|490.75|0
1646126370000|2022-03-01 09:19:30|493.99|491.11|493.99|491.11|493.99|491.11|493.81|490.93|0
1646126380000|2022-03-01 09:19:40|494.18|491.3|493.81|490.93|494.18|491.3|493.81|490.93|0
1646126390000|2022-03-01 09:19:50|493.73|490.85|493.45|490.57|493.81|490.93|493.27|490.39|0
1646126400000|2022-03-01 09:20:00|493.27|490.39|493.63|490.75|493.63|490.75|493.27|490.39|0
1646126410000|2022-03-01 09:20:10|493.81|490.93|493.45|490.57|493.81|490.93|493.27|490.39|0
1646126420000|2022-03-01 09:20:20|493.37|490.49|493.45|490.57|493.63|490.75|493.37|490.49|0
1646126430000|2022-03-01 09:20:30|493.81|490.93|494.9|492.02|494.9|492.02|493.81|490.93|0
1646126440000|2022-03-01 09:20:40|495.08|492.2|494.9|492.02|495.08|492.2|494.81|491.93|0
1646126450000|2022-03-01 09:20:50|495.08|492.2|493.45|490.57|495.44|492.56|493.45|490.57|0
1646126460000|2022-03-01 09:21:00|493.27|490.39|493.27|490.39|493.27|490.39|493.27|490.39|0
1646126470000|2022-03-01 09:21:10|492.91|490.03|492.91|490.03|492.91|490.03|492.73|489.85|0
1646126480000|2022-03-01 09:21:20|492.55|489.67|492.55|489.67|492.55|489.67|492.01|489.13|0
1646126490000|2022-03-01 09:21:30|492.37|489.49|492.46|489.58|492.46|489.58|492.28|489.4|0
1646126500000|2022-03-01 09:21:40|492.73|489.85|493.36|490.48|493.36|490.48|492.73|489.85|0
1646126510000|2022-03-01 09:21:50|494.36|491.48|494.72|491.84|494.72|491.84|494.17|491.29|0
1646126520000|2022-03-01 09:22:00|494.9|492.02|494.72|491.84|494.9|492.02|494.72|491.84|0
1646126530000|2022-03-01 09:22:10|494.9|492.02|495.26|492.38|495.26|492.38|494.9|492.02|0
1646126540000|2022-03-01 09:22:20|495.53|492.65|496.53|493.65|496.53|493.65|495.53|492.65|0
1646126550000|2022-03-01 09:22:30|496.98|494.1|496.53|493.65|496.98|494.1|496.44|493.56|0
1646126560000|2022-03-01 09:22:40|496.62|493.74|496.16|493.28|496.62|493.74|495.9|493.02|0
1646126570000|2022-03-01 09:22:50|495.98|493.1|496.53|493.65|496.53|493.65|495.98|493.1|0
1646126580000|2022-03-01 09:23:00|496.89|494.01|496.53|493.65|496.89|494.01|496.53|493.65|0
1646126590000|2022-03-01 09:23:10|496.44|493.56|496.62|493.74|497.25|494.37|496.44|493.56|0
1646126600000|2022-03-01 09:23:20|496.71|493.83|496.16|493.28|496.71|493.83|496.16|493.28|0
1646126610000|2022-03-01 09:23:30|495.98|493.1|495.8|492.92|495.98|493.1|495.62|492.74|0
1646126620000|2022-03-01 09:23:40|495.62|492.74|496.35|493.47|496.35|493.47|495.62|492.74|0
1646126630000|2022-03-01 09:23:50|496.44|493.56|496.53|493.65|496.53|493.65|496.35|493.47|0
1646126640000|2022-03-01 09:24:00|496.89|494.01|496.71|493.83|496.89|494.01|496.35|493.47|0
1646126650000|2022-03-01 09:24:10|496.89|494.01|497.25|494.37|497.25|494.37|496.89|494.01|0
1646126660000|2022-03-01 09:24:20|497.35|494.47|497.07|494.19|497.35|494.47|496.8|493.92|0
1646126670000|2022-03-01 09:24:30|496.89|494.01|496.71|493.83|496.98|494.1|496.71|493.83|0
1646126680000|2022-03-01 09:24:40|497.61|494.73|497.43|494.55|497.61|494.73|497.25|494.37|0
1646126690000|2022-03-01 09:24:50|497.71|494.83|496.34|493.46|497.71|494.83|496.34|493.46|0
1646126700000|2022-03-01 09:25:00|496.89|494.01|496.26|493.38|496.89|494.01|496.26|493.38|0
1646126710000|2022-03-01 09:25:10|496.16|493.28|496.71|493.83|497.25|494.37|496.16|493.28|0
1646126720000|2022-03-01 09:25:20|497.43|494.55|497.98|495.1|498.34|495.46|497.43|494.55|0
1646126730000|2022-03-01 09:25:30|497.43|494.55|498.16|495.28|498.16|495.28|497.43|494.55|0
1646126740000|2022-03-01 09:25:40|498.34|495.46|498.52|495.64|498.52|495.64|498.34|495.46|0
1646126750000|2022-03-01 09:25:50|498.34|495.46|498.25|495.37|498.52|495.64|498.25|495.37|0
1646126760000|2022-03-01 09:26:00|498.16|495.28|497.43|494.55|498.16|495.28|497.16|494.28|0
1646126770000|2022-03-01 09:26:10|498.7|495.82|498.43|495.55|498.7|495.82|498.34|495.46|0
1646126780000|2022-03-01 09:26:20|498.25|495.37|499.07|496.19|499.07|496.19|498.25|495.37|0
1646126790000|2022-03-01 09:26:30|499.34|496.46|499.25|496.37|499.34|496.46|499.25|496.37|0
1646126800000|2022-03-01 09:26:40|498.8|495.92|498.52|495.64|498.8|495.92|498.34|495.46|0
1646126810000|2022-03-01 09:26:50|498.8|495.92|499.79|496.91|499.79|496.91|498.8|495.92|0
1646126820000|2022-03-01 09:27:00|499.71|496.83|499.43|496.55|499.71|496.83|499.43|496.55|0
1646126830000|2022-03-01 09:27:10|499.16|496.28|499.25|496.37|499.25|496.37|498.16|495.28|0
1646126840000|2022-03-01 09:27:20|499.16|496.28|499.25|496.37|499.25|496.37|499.16|496.28|0
1646126850000|2022-03-01 09:27:30|499.16|496.28|499.97|497.09|499.97|497.09|499.16|496.28|0
1646126860000|2022-03-01 09:27:40|499.79|496.91|499.43|496.55|499.79|496.91|499.43|496.55|0
1646126870000|2022-03-01 09:27:50|497.19|494.31|501.27|498.39|501.45|498.57|497.19|494.31|0
1646126880000|2022-03-01 09:28:00|501.36|498.48|501.09|498.21|501.36|498.48|501.09|498.21|0
1646126890000|2022-03-01 09:28:10|501|498.12|501.09|498.21|501.18|498.3|501|498.12|0
1646126900000|2022-03-01 09:28:20|500.72|497.84|501.72|498.84|501.72|498.84|500.72|497.84|0
1646126910000|2022-03-01 09:28:30|501.63|498.75|501.63|498.75|501.81|498.93|501.63|498.75|0
1646126920000|2022-03-01 09:28:40|501.81|498.93|501.81|498.93|501.81|498.93|501.63|498.75|0
1646126930000|2022-03-01 09:28:50|501.36|498.48|500.9|498.02|501.36|498.48|500.54|497.66|0
1646126940000|2022-03-01 09:29:00|500.72|497.84|500.9|498.02|500.9|498.02|500.72|497.84|0
1646126950000|2022-03-01 09:29:10|501|498.12|500.64|497.76|501.09|498.21|500.64|497.76|0
1646126960000|2022-03-01 09:29:20|500.46|497.58|500.9|498.02|501.18|498.3|500.46|497.58|0
1646126970000|2022-03-01 09:29:30|500.54|497.66|500.72|497.84|500.9|498.02|500.54|497.66|0
1646126980000|2022-03-01 09:29:40|500.54|497.66|500.45|497.57|500.54|497.66|500.45|497.57|0
1646126990000|2022-03-01 09:29:50|500.27|497.39|500.54|497.66|500.54|497.66|500.27|497.39|0
1646127000000|2022-03-01 09:30:00|500.9|498.02|501.09|498.21|501.09|498.21|500.9|498.02|0
1646127010000|2022-03-01 09:30:10|501.54|498.66|501.81|498.93|501.81|498.93|501.54|498.66|0
1646127020000|2022-03-01 09:30:20|501.63|498.75|501.63|498.75|501.63|498.75|501.63|498.75|0
1646127030000|2022-03-01 09:30:30|501.81|498.93|501.81|498.93|501.81|498.93|501.72|498.84|0
1646127060000|2022-03-01 09:31:00|501.72|498.84|501.08|498.2|501.72|498.84|501.08|498.2|0
1646127070000|2022-03-01 09:31:10|501.45|498.57|501.63|498.75|501.63|498.75|501.08|498.2|0
1646127080000|2022-03-01 09:31:20|501.45|498.57|501.72|498.84|501.81|498.93|501.45|498.57|0
1646127090000|2022-03-01 09:31:30|501.81|498.93|501.63|498.75|501.81|498.93|501.63|498.75|0
1646127100000|2022-03-01 09:31:40|501.81|498.93|501.81|498.93|501.81|498.93|501.81|498.93|0
1646127110000|2022-03-01 09:31:50|501.72|498.84|501|498.12|501.72|498.84|501|498.12|0
1646127120000|2022-03-01 09:32:00|501.27|498.39|500.9|498.02|501.27|498.39|500.54|497.66|0
1646127130000|2022-03-01 09:32:10|500.72|497.84|500.54|497.66|501.08|498.2|500.54|497.66|0
1646127140000|2022-03-01 09:32:20|501.08|498.2|500.54|497.66|501.08|498.2|500.54|497.66|0
1646127150000|2022-03-01 09:32:30|500.72|497.84|501.27|498.39|501.27|498.39|500.72|497.84|0
1646127160000|2022-03-01 09:32:40|500.9|498.02|501.08|498.2|501.18|498.3|500.9|498.02|0
1646127170000|2022-03-01 09:32:50|501.18|498.3|500.54|497.66|501.18|498.3|500.54|497.66|0
1646127180000|2022-03-01 09:33:00|500|497.12|499.27|496.39|500|497.12|499.27|496.39|0
1646127190000|2022-03-01 09:33:10|498.46|495.58|498.55|495.67|498.55|495.67|498.19|495.31|0
1646127200000|2022-03-01 09:33:20|499.27|496.39|499.37|496.49|499.45|496.57|499.09|496.21|0
1646127210000|2022-03-01 09:33:30|499.82|496.94|499.82|496.94|499.82|496.94|499.64|496.76|0
1646127220000|2022-03-01 09:33:40|499.64|496.76|499.64|496.76|499.64|496.76|499.64|496.76|0
1646127230000|2022-03-01 09:33:50|499.45|496.57|500|497.12|500|497.12|499.45|496.57|0
1646127240000|2022-03-01 09:34:00|499.82|496.94|500|497.12|500|497.12|499.64|496.76|0
1646127250000|2022-03-01 09:34:10|499.64|496.76|499.91|497.03|499.91|497.03|499.27|496.39|0
1646127260000|2022-03-01 09:34:20|499.55|496.67|499.45|496.57|499.55|496.67|499.27|496.39|0
1646127270000|2022-03-01 09:34:30|499.27|496.39|498.55|495.67|499.27|496.39|498.55|495.67|0
1646127280000|2022-03-01 09:34:40|498.73|495.85|499.64|496.76|499.64|496.76|498.73|495.85|0
1646127290000|2022-03-01 09:34:50|499.82|496.94|499.45|496.57|499.82|496.94|499.45|496.57|0
1646127300000|2022-03-01 09:35:00|499.64|496.76|498.46|495.58|499.64|496.76|498.46|495.58|0
1646127310000|2022-03-01 09:35:10|498.55|495.67|498.73|495.85|498.91|496.03|498.55|495.67|0
1646127320000|2022-03-01 09:35:20|498.64|495.76|499.45|496.57|499.45|496.57|498.64|495.76|0
1646127330000|2022-03-01 09:35:30|499.27|496.39|499.27|496.39|499.27|496.39|499.27|496.39|0
1646127340000|2022-03-01 09:35:40|499.63|496.75|499.63|496.75|499.63|496.75|499.63|496.75|0
1646127350000|2022-03-01 09:35:50|499.82|496.94|499.82|496.94|499.82|496.94|499.82|496.94|0
1646127360000|2022-03-01 09:36:00|500.36|497.48|501|498.12|501.45|498.57|500.36|497.48|0
1646127370000|2022-03-01 09:36:10|501.81|498.93|501.63|498.75|501.81|498.93|501.63|498.75|0
1646127380000|2022-03-01 09:36:20|501.45|498.57|499.82|496.94|501.45|498.57|499.63|496.75|0
1646127390000|2022-03-01 09:36:30|501|498.12|501.81|498.93|501.81|498.93|501|498.12|0
1646127400000|2022-03-01 09:36:40|501.54|498.66|500.9|498.02|501.54|498.66|500.9|498.02|0
1646127410000|2022-03-01 09:36:50|501.26|498.38|501|498.12|501.26|498.38|500.72|497.84|0
1646127420000|2022-03-01 09:37:00|501.26|498.38|501.08|498.2|501.26|498.38|500.9|498.02|0
1646127430000|2022-03-01 09:37:10|501.18|498.3|501.54|498.66|501.54|498.66|501.18|498.3|0
1646127440000|2022-03-01 09:37:20|501.18|498.3|501.45|498.57|501.45|498.57|501.18|498.3|0
1646127450000|2022-03-01 09:37:30|501.26|498.38|501.81|498.93|501.81|498.93|501.26|498.38|0
1646127460000|2022-03-01 09:37:40|501.54|498.66|501.63|498.75|501.81|498.93|501.54|498.66|0
1646127470000|2022-03-01 09:37:50|501.26|498.38|501.08|498.2|501.26|498.38|501.08|498.2|0
1646127480000|2022-03-01 09:38:00|501.26|498.38|500.9|498.02|501.26|498.38|500.9|498.02|0
1646127490000|2022-03-01 09:38:10|501.44|498.56|501.63|498.75|501.81|498.93|501.44|498.56|0
1646127500000|2022-03-01 09:38:20|501.44|498.56|501.63|498.75|501.81|498.93|501.44|498.56|0
1646127510000|2022-03-01 09:38:30|501.26|498.38|501.63|498.75|501.63|498.75|501.08|498.2|0
1646127520000|2022-03-01 09:38:40|501.72|498.84|501.81|498.93|501.81|498.93|501.72|498.84|0
1646127540000|2022-03-01 09:39:00|501.54|498.66|501.26|498.38|501.54|498.66|501.08|498.2|0
1646127550000|2022-03-01 09:39:10|501.08|498.2|501.26|498.38|501.26|498.38|501.08|498.2|0
1646127560000|2022-03-01 09:39:20|501.08|498.2|500.99|498.11|501.26|498.38|500.9|498.02|0
1646127570000|2022-03-01 09:39:30|500.72|497.84|500.36|497.48|500.72|497.84|500.36|497.48|0
1646127580000|2022-03-01 09:39:40|500.54|497.66|500.72|497.84|500.72|497.84|500.18|497.3|0
1646127590000|2022-03-01 09:39:50|500.9|498.02|500.36|497.48|500.9|498.02|500.36|497.48|0
1646127600000|2022-03-01 09:40:00|500|497.12|499.81|496.93|500|497.12|499.63|496.75|0
1646127610000|2022-03-01 09:40:10|500.09|497.21|499.81|496.93|500.18|497.3|499.81|496.93|0
1646127620000|2022-03-01 09:40:20|500|497.12|501.08|498.2|501.08|498.2|500|497.12|0
1646127630000|2022-03-01 09:40:30|501.54|498.66|501.63|498.75|501.63|498.75|501.26|498.38|0
1646127640000|2022-03-01 09:40:40|501.81|498.93|501.72|498.84|501.81|498.93|501.72|498.84|0
1646127650000|2022-03-01 09:40:50|501.81|498.93|502.99|500.11|503.62|500.74|501.81|498.93|0
1646127660000|2022-03-01 09:41:00|503.26|500.38|503.44|500.56|503.44|500.56|502.89|500.01|0
1646127670000|2022-03-01 09:41:10|503.62|500.74|502.89|500.01|503.62|500.74|502.89|500.01|0
1646127680000|2022-03-01 09:41:20|501.08|498.2|501.81|498.93|501.81|498.93|500.81|497.93|0
1646127690000|2022-03-01 09:41:30|502.53|499.65|503.08|500.2|503.35|500.47|502.53|499.65|0
1646127700000|2022-03-01 09:41:40|502.89|500.01|501.81|498.93|502.89|500.01|501.81|498.93|0
1646127710000|2022-03-01 09:41:50|501.44|498.56|501.26|498.38|501.44|498.56|501.26|498.38|0
1646127720000|2022-03-01 09:42:00|501.81|498.93|501.81|498.93|502.17|499.29|501.81|498.93|0
1646127730000|2022-03-01 09:42:10|502.17|499.29|502.89|500.01|502.89|500.01|501.99|499.11|0
1646127740000|2022-03-01 09:42:20|503.26|500.38|502.81|499.93|503.26|500.38|502.81|499.93|0
1646127750000|2022-03-01 09:42:30|503.44|500.56|502.17|499.29|503.44|500.56|502.17|499.29|0
1646127760000|2022-03-01 09:42:40|502.53|499.65|503.44|500.56|503.44|500.56|502.53|499.65|0
1646127770000|2022-03-01 09:42:50|504.35|501.47|504.53|501.65|504.53|501.65|503.98|501.1|0
1646127780000|2022-03-01 09:43:00|504.71|501.83|503.8|500.92|504.71|501.83|503.8|500.92|0
1646127790000|2022-03-01 09:43:10|503.98|501.1|504.81|501.93|504.81|501.93|503.98|501.1|0
1646127800000|2022-03-01 09:43:20|504.53|501.65|504.89|502.01|504.89|502.01|504.53|501.65|0
1646127810000|2022-03-01 09:43:30|505.44|502.56|505.72|502.84|505.99|503.11|505.44|502.56|0
1646127820000|2022-03-01 09:43:40|505.44|502.56|505.26|502.38|505.44|502.56|505.08|502.2|0
1646127830000|2022-03-01 09:43:50|505.44|502.56|505.62|502.74|505.62|502.74|505.17|502.29|0
1646127840000|2022-03-01 09:44:00|505.26|502.38|505.26|502.38|505.26|502.38|504.89|502.01|0
1646127850000|2022-03-01 09:44:10|505.07|502.19|504.89|502.01|505.07|502.19|504.89|502.01|0
1646127860000|2022-03-01 09:44:20|505.35|502.47|504.81|501.93|505.35|502.47|504.81|501.93|0
1646127870000|2022-03-01 09:44:30|505.17|502.29|504.89|502.01|505.17|502.29|504.89|502.01|0
1646127880000|2022-03-01 09:44:40|504.44|501.56|504.44|501.56|504.53|501.65|504.35|501.47|0
1646127890000|2022-03-01 09:44:50|504.53|501.65|504.89|502.01|504.89|502.01|504.53|501.65|0
1646127900000|2022-03-01 09:45:00|505.17|502.29|504.53|501.65|505.17|502.29|504.53|501.65|0
1646127910000|2022-03-01 09:45:10|504.35|501.47|504.62|501.74|504.62|501.74|504.35|501.47|0
1646127920000|2022-03-01 09:45:20|504.53|501.65|505.07|502.19|505.07|502.19|504.53|501.65|0
1646127930000|2022-03-01 09:45:30|505.26|502.38|505.62|502.74|505.62|502.74|505.26|502.38|0
1646127940000|2022-03-01 09:45:40|505.44|502.56|505.26|502.38|505.44|502.56|505.26|502.38|0
1646127950000|2022-03-01 09:45:50|505.44|502.56|505.07|502.19|505.44|502.56|505.07|502.19|0
1646127960000|2022-03-01 09:46:00|505.44|502.56|505.44|502.56|505.44|502.56|505.26|502.38|0
1646127970000|2022-03-01 09:46:10|504.89|502.01|504.71|501.83|504.89|502.01|504.71|501.83|0
1646127980000|2022-03-01 09:46:20|504.35|501.47|504.16|501.28|504.35|501.47|504.16|501.28|0
1646127990000|2022-03-01 09:46:30|504.35|501.47|504.16|501.28|504.35|501.47|504.08|501.2|0
1646128000000|2022-03-01 09:46:40|503.98|501.1|504.16|501.28|504.16|501.28|503.98|501.1|0
1646128010000|2022-03-01 09:46:50|504.35|501.47|504.44|501.56|504.53|501.65|504.35|501.47|0
1646128020000|2022-03-01 09:47:00|504.08|501.2|503.44|500.56|504.08|501.2|503.07|500.19|0
1646128030000|2022-03-01 09:47:10|503.07|500.19|503.26|500.38|503.26|500.38|503.07|500.19|0
1646128040000|2022-03-01 09:47:20|503.07|500.19|502.53|499.65|503.07|500.19|502.53|499.65|0
1646128050000|2022-03-01 09:47:30|502.62|499.74|502.17|499.29|502.62|499.74|502.17|499.29|0
1646128060000|2022-03-01 09:47:40|502.35|499.47|502.44|499.56|502.53|499.65|502.35|499.47|0
1646128070000|2022-03-01 09:47:50|502.53|499.65|503.9|501.02|503.9|501.02|502.53|499.65|0
1646128080000|2022-03-01 09:48:00|503.8|500.92|503.8|500.92|503.9|501.02|503.8|500.92|0
1646128090000|2022-03-01 09:48:10|503.62|500.74|503.62|500.74|503.62|500.74|503.26|500.38|0
1646128100000|2022-03-01 09:48:20|503.44|500.56|503.62|500.74|503.62|500.74|503.44|500.56|0
1646128110000|2022-03-01 09:48:30|503.8|500.92|503.8|500.92|503.8|500.92|503.8|500.92|0
1646128120000|2022-03-01 09:48:40|503.62|500.74|503.44|500.56|503.62|500.74|503.26|500.38|0
1646128130000|2022-03-01 09:48:50|503.8|500.92|503.07|500.19|503.8|500.92|502.53|499.65|0
1646128140000|2022-03-01 09:49:00|502.53|499.65|502.35|499.47|502.89|500.01|502.35|499.47|0
1646128150000|2022-03-01 09:49:10|502.17|499.29|502.26|499.38|502.35|499.47|502.17|499.29|0
1646128160000|2022-03-01 09:49:20|502.17|499.29|502.44|499.56|502.89|500.01|502.17|499.29|0
1646128170000|2022-03-01 09:49:30|502.35|499.47|501.98|499.1|502.35|499.47|501.98|499.1|0
1646128180000|2022-03-01 09:49:40|501.8|498.92|502.35|499.47|502.35|499.47|501.8|498.92|0
1646128190000|2022-03-01 09:49:50|502.53|499.65|502.35|499.47|502.53|499.65|502.35|499.47|0
1646128200000|2022-03-01 09:50:00|502.53|499.65|502.71|499.83|502.71|499.83|502.35|499.47|0
1646128210000|2022-03-01 09:50:10|502.53|499.65|503.25|500.37|503.25|500.37|502.53|499.65|0
1646128220000|2022-03-01 09:50:20|503.44|500.56|502.99|500.11|503.44|500.56|502.99|500.11|0
1646128230000|2022-03-01 09:50:30|502.89|500.01|503.44|500.56|503.44|500.56|502.89|500.01|0
1646128240000|2022-03-01 09:50:40|503.8|500.92|504.53|501.65|504.53|501.65|503.8|500.92|0
1646128250000|2022-03-01 09:50:50|504.89|502.01|505.07|502.19|505.07|502.19|504.89|502.01|0
1646128260000|2022-03-01 09:51:00|505.25|502.37|505.62|502.74|505.62|502.74|505.07|502.19|0
1646128270000|2022-03-01 09:51:10|505.8|502.92|505.98|503.1|506.16|503.28|505.8|502.92|0
1646128280000|2022-03-01 09:51:20|505.8|502.92|506.35|503.47|506.35|503.47|505.8|502.92|0
1646128290000|2022-03-01 09:51:30|507.08|504.2|507.08|504.2|507.26|504.38|506.71|503.83|0
1646128300000|2022-03-01 09:51:40|507.26|504.38|507.44|504.56|507.44|504.56|507.08|504.2|0
1646128310000|2022-03-01 09:51:50|507.81|504.93|508.17|505.29|508.17|505.29|507.81|504.93|0
1646128320000|2022-03-01 09:52:00|508.35|505.47|507.99|505.11|508.35|505.47|507.99|505.11|0
1646128330000|2022-03-01 09:52:10|507.62|504.74|507.99|505.11|507.99|505.11|507.62|504.74|0
1646128340000|2022-03-01 09:52:20|507.62|504.74|508.35|505.47|508.35|505.47|507.62|504.74|0
1646128350000|2022-03-01 09:52:30|508.17|505.29|508.54|505.66|508.54|505.66|508.17|505.29|0
1646128360000|2022-03-01 09:52:40|508.35|505.47|508.17|505.29|508.35|505.47|507.62|504.74|0
1646128370000|2022-03-01 09:52:50|508.08|505.2|507.99|505.11|508.08|505.2|507.99|505.11|0
1646128380000|2022-03-01 09:53:00|508.17|505.29|508.54|505.66|508.54|505.66|508.17|505.29|0
1646128390000|2022-03-01 09:53:10|507.99|505.11|507.99|505.11|508.08|505.2|507.99|505.11|0
1646128400000|2022-03-01 09:53:20|508.17|505.29|507.81|504.93|508.17|505.29|507.81|504.93|0
1646128410000|2022-03-01 09:53:30|507.9|505.02|507.72|504.84|507.9|505.02|507.62|504.74|0
1646128420000|2022-03-01 09:53:40|507.62|504.74|507.62|504.74|507.62|504.74|507.62|504.74|0
1646128430000|2022-03-01 09:53:50|507.53|504.65|507.8|504.92|507.81|504.93|507.53|504.65|0
1646128440000|2022-03-01 09:54:00|507.62|504.74|507.62|504.74|507.8|504.92|507.44|504.56|0
1646128450000|2022-03-01 09:54:10|507.99|505.11|508.17|505.29|508.17|505.29|507.8|504.92|0
1646128460000|2022-03-01 09:54:20|507.62|504.74|507.44|504.56|507.62|504.74|507.44|504.56|0
1646128470000|2022-03-01 09:54:30|507.26|504.38|507.8|504.92|507.99|505.11|507.26|504.38|0
1646128480000|2022-03-01 09:54:40|507.62|504.74|506.89|504.01|507.62|504.74|506.89|504.01|0
1646128490000|2022-03-01 09:54:50|507.17|504.29|507.07|504.19|507.17|504.29|506.89|504.01|0
1646128500000|2022-03-01 09:55:00|507.26|504.38|508.53|505.65|508.53|505.65|507.26|504.38|0
1646128510000|2022-03-01 09:55:10|508.45|505.57|508.17|505.29|508.45|505.57|508.17|505.29|0
1646128520000|2022-03-01 09:55:20|507.44|504.56|506.89|504.01|507.44|504.56|506.89|504.01|0
1646128530000|2022-03-01 09:55:30|507.07|504.19|507.07|504.19|507.07|504.19|506.89|504.01|0
1646128540000|2022-03-01 09:55:40|507.26|504.38|507.26|504.38|507.26|504.38|507.26|504.38|0
1646128550000|2022-03-01 09:55:50|507.35|504.47|506.8|503.92|507.35|504.47|506.71|503.83|0
1646128560000|2022-03-01 09:56:00|507.07|504.19|506.71|503.83|507.07|504.19|506.71|503.83|0
1646128570000|2022-03-01 09:56:10|506.89|504.01|507.07|504.19|507.26|504.38|506.89|504.01|0
1646128580000|2022-03-01 09:56:20|507.44|504.56|507.44|504.56|507.44|504.56|507.35|504.47|0
1646128590000|2022-03-01 09:56:30|507.26|504.38|507.44|504.56|507.44|504.56|507.26|504.38|0
1646128600000|2022-03-01 09:56:40|507.26|504.38|506.89|504.01|507.26|504.38|506.89|504.01|0
1646128610000|2022-03-01 09:56:50|506.71|503.83|506.53|503.65|506.71|503.83|506.53|503.65|0
1646128620000|2022-03-01 09:57:00|506.8|503.92|506.89|504.01|506.89|504.01|506.71|503.83|0
1646128630000|2022-03-01 09:57:10|507.07|504.19|506.71|503.83|507.07|504.19|506.71|503.83|0
1646128640000|2022-03-01 09:57:20|506.89|504.01|506.71|503.83|506.89|504.01|506.71|503.83|0
1646128650000|2022-03-01 09:57:30|507.26|504.38|507.26|504.38|507.26|504.38|507.26|504.38|0
1646128660000|2022-03-01 09:57:40|507.07|504.19|507.26|504.38|507.26|504.38|507.07|504.19|0
1646128670000|2022-03-01 09:57:50|506.89|504.01|507.26|504.38|507.44|504.56|506.89|504.01|0
1646128680000|2022-03-01 09:58:00|506.99|504.11|507.07|504.19|507.07|504.19|506.99|504.11|0
1646128690000|2022-03-01 09:58:10|506.89|504.01|506.89|504.01|507.07|504.19|506.8|503.92|0
1646128700000|2022-03-01 09:58:20|506.53|503.65|506.8|503.92|506.8|503.92|506.53|503.65|0
1646128710000|2022-03-01 09:58:30|506.34|503.46|506.53|503.65|506.53|503.65|505.98|503.1|0
1646128720000|2022-03-01 09:58:40|506.34|503.46|505.98|503.1|506.44|503.56|505.98|503.1|0
1646128730000|2022-03-01 09:58:50|506.07|503.19|505.98|503.1|506.16|503.28|505.98|503.1|0
1646128740000|2022-03-01 09:59:00|505.62|502.74|505.62|502.74|505.8|502.92|505.62|502.74|0
1646128750000|2022-03-01 09:59:10|505.43|502.55|505.62|502.74|505.62|502.74|505.43|502.55|0
1646128760000|2022-03-01 09:59:20|505.8|502.92|505.98|503.1|505.98|503.1|505.8|502.92|0
1646128770000|2022-03-01 09:59:30|506.16|503.28|505.89|503.01|506.16|503.28|505.89|503.01|0
1646128780000|2022-03-01 09:59:40|505.98|503.1|506.16|503.28|506.16|503.28|505.98|503.1|0
1646128790000|2022-03-01 09:59:50|506.34|503.46|506.53|503.65|506.53|503.65|506.16|503.28|0
1646128800000|2022-03-01 10:00:00|506.71|503.83|506.16|503.28|506.71|503.83|505.98|503.1|0
1646128810000|2022-03-01 10:00:10|506.07|503.19|506.34|503.46|506.34|503.46|506.07|503.19|0
1646128820000|2022-03-01 10:00:20|506.26|503.38|505.62|502.74|506.26|503.38|505.62|502.74|0
1646128830000|2022-03-01 10:00:30|505.89|503.01|506.07|503.19|506.16|503.28|505.89|503.01|0
1646128840000|2022-03-01 10:00:40|505.98|503.1|505.98|503.1|506.16|503.28|505.98|503.1|0
1646128850000|2022-03-01 10:00:50|506.34|503.46|506.89|504.01|506.89|504.01|506.34|503.46|0
1646128860000|2022-03-01 10:01:00|507.26|504.38|507.62|504.74|507.62|504.74|507.26|504.38|0
1646128870000|2022-03-01 10:01:10|507.71|504.83|507.99|505.11|507.99|505.11|507.71|504.83|0
1646128880000|2022-03-01 10:01:20|507.98|505.1|507.71|504.83|507.98|505.1|507.71|504.83|0
1646128890000|2022-03-01 10:01:30|507.62|504.74|507.26|504.38|507.62|504.74|507.26|504.38|0
1646128900000|2022-03-01 10:01:40|506.89|504.01|506.62|503.74|507.07|504.19|506.62|503.74|0
1646128910000|2022-03-01 10:01:50|507.07|504.19|507.44|504.56|507.44|504.56|507.07|504.19|0
1646128920000|2022-03-01 10:02:00|507.62|504.74|507.8|504.92|507.98|505.1|507.62|504.74|0
1646128930000|2022-03-01 10:02:10|507.62|504.74|507.25|504.37|507.62|504.74|507.25|504.37|0
1646128940000|2022-03-01 10:02:20|507.17|504.29|507.35|504.47|507.44|504.56|507.17|504.29|0
1646128950000|2022-03-01 10:02:30|507.44|504.56|507.07|504.19|507.44|504.56|507.07|504.19|0
1646128960000|2022-03-01 10:02:40|506.89|504.01|507.62|504.74|507.62|504.74|506.89|504.01|0
1646128970000|2022-03-01 10:02:50|507.44|504.56|507.07|504.19|507.44|504.56|506.89|504.01|0
1646128980000|2022-03-01 10:03:00|506.71|503.83|506.71|503.83|506.89|504.01|506.71|503.83|0
1646128990000|2022-03-01 10:03:10|506.89|504.01|507.25|504.37|507.25|504.37|506.89|504.01|0
1646129000000|2022-03-01 10:03:20|507.62|504.74|507.8|504.92|507.8|504.92|507.62|504.74|0
1646129010000|2022-03-01 10:03:30|507.62|504.74|507.9|505.02|507.98|505.1|507.62|504.74|0
1646129020000|2022-03-01 10:03:40|507.98|505.1|507.98|505.1|507.98|505.1|507.98|505.1|0
1646129030000|2022-03-01 10:03:50|507.9|505.02|508.26|505.38|508.26|505.38|507.9|505.02|0
1646129040000|2022-03-01 10:04:00|508.17|505.29|509.08|506.2|509.08|506.2|508.17|505.29|0
1646129050000|2022-03-01 10:04:10|508.99|506.11|509.45|506.57|509.63|506.75|508.99|506.11|0
1646129060000|2022-03-01 10:04:20|509.08|506.2|509.99|507.11|509.99|507.11|508.9|506.02|0
1646129070000|2022-03-01 10:04:30|510.09|507.21|509.99|507.11|510.73|507.85|509.99|507.11|0
1646129080000|2022-03-01 10:04:40|510.18|507.3|509.17|506.29|510.18|507.3|509.17|506.29|0
1646129090000|2022-03-01 10:04:50|509.26|506.38|508.81|505.93|509.26|506.38|508.81|505.93|0
1646129100000|2022-03-01 10:05:00|508.63|505.75|508.99|506.11|508.99|506.11|508.63|505.75|0
1646129110000|2022-03-01 10:05:10|508.81|505.93|509.81|506.93|509.81|506.93|508.81|505.93|0
1646129120000|2022-03-01 10:05:20|509.72|506.84|510.18|507.3|510.18|507.3|509.72|506.84|0
1646129130000|2022-03-01 10:05:30|510.36|507.48|509.81|506.93|510.36|507.48|509.63|506.75|0
1646129140000|2022-03-01 10:05:40|509.54|506.66|509.44|506.56|509.54|506.66|508.99|506.11|0
1646129150000|2022-03-01 10:05:50|509.72|506.84|509.72|506.84|509.72|506.84|509.44|506.56|0
1646129160000|2022-03-01 10:06:00|509.91|507.03|509.99|507.11|509.99|507.11|509.63|506.75|0
1646129170000|2022-03-01 10:06:10|510.09|507.21|509.72|506.84|510.09|507.21|509.08|506.2|0
1646129180000|2022-03-01 10:06:20|510.18|507.3|509.63|506.75|510.18|507.3|509.63|506.75|0
1646129190000|2022-03-01 10:06:30|510.27|507.39|510.54|507.66|510.54|507.66|510.09|507.21|0
1646129200000|2022-03-01 10:06:40|510.18|507.3|510.64|507.76|510.64|507.76|510.18|507.3|0
1646129210000|2022-03-01 10:06:50|510.54|507.66|510.27|507.39|510.91|508.03|510.27|507.39|0
1646129220000|2022-03-01 10:07:00|510.36|507.48|510.91|508.03|510.91|508.03|509.99|507.11|0
1646129230000|2022-03-01 10:07:10|510.72|507.84|511.64|508.76|512.01|509.13|510.72|507.84|0
1646129240000|2022-03-01 10:07:20|511.27|508.39|511.19|508.31|511.37|508.49|511.19|508.31|0
1646129250000|2022-03-01 10:07:30|511.37|508.49|511.55|508.67|511.55|508.67|511.27|508.39|0
1646129260000|2022-03-01 10:07:40|511.64|508.76|512.01|509.13|512.01|509.13|511.64|508.76|0
1646129270000|2022-03-01 10:07:50|511.64|508.76|511.82|508.94|512.01|509.13|511.64|508.76|0
1646129280000|2022-03-01 10:08:00|512.1|509.22|512.56|509.68|513.11|510.23|512.1|509.22|0
1646129290000|2022-03-01 10:08:10|511.82|508.94|511.46|508.58|511.82|508.94|511.19|508.31|0
1646129300000|2022-03-01 10:08:20|511.82|508.94|512.19|509.31|512.19|509.31|511.82|508.94|0
1646129310000|2022-03-01 10:08:30|511.92|509.04|512.19|509.31|512.19|509.31|511.92|509.04|0
1646129320000|2022-03-01 10:08:40|512.37|509.49|512.65|509.77|512.74|509.86|512.37|509.49|0
1646129330000|2022-03-01 10:08:50|512.74|509.86|512.19|509.31|512.74|509.86|512.01|509.13|0
1646129340000|2022-03-01 10:09:00|512.01|509.13|512.19|509.31|512.56|509.68|512.01|509.13|0
1646129350000|2022-03-01 10:09:10|512.37|509.49|512.19|509.31|512.56|509.68|512.19|509.31|0
1646129360000|2022-03-01 10:09:20|512.37|509.49|511.82|508.94|512.37|509.49|511.82|508.94|0
1646129370000|2022-03-01 10:09:30|511.46|508.58|512.1|509.22|512.1|509.22|511.46|508.58|0
1646129380000|2022-03-01 10:09:40|511.82|508.94|512.37|509.49|512.37|509.49|511.82|508.94|0
1646129390000|2022-03-01 10:09:50|512.19|509.31|511.64|508.76|512.19|509.31|511.64|508.76|0
1646129400000|2022-03-01 10:10:00|511.74|508.86|512.19|509.31|512.19|509.31|511.74|508.86|0
1646129410000|2022-03-01 10:10:10|512.37|509.49|513.11|510.23|513.11|510.23|512.37|509.49|0
1646129420000|2022-03-01 10:10:20|512.74|509.86|512.74|509.86|512.74|509.86|512.37|509.49|0
1646129430000|2022-03-01 10:10:30|512.56|509.68|512.19|509.31|512.56|509.68|512.1|509.22|0
1646129440000|2022-03-01 10:10:40|512.28|509.4|512.56|509.68|512.56|509.68|512.19|509.31|0
1646129450000|2022-03-01 10:10:50|512.28|509.4|511.82|508.94|512.28|509.4|511.82|508.94|0
1646129460000|2022-03-01 10:11:00|511.92|509.04|512.56|509.68|512.56|509.68|511.92|509.04|0
1646129470000|2022-03-01 10:11:10|512.37|509.49|511.64|508.76|512.37|509.49|511.64|508.76|0
1646129480000|2022-03-01 10:11:20|512.01|509.13|511.64|508.76|512.01|509.13|511.46|508.58|0
1646129490000|2022-03-01 10:11:30|511.37|508.49|511.37|508.49|511.64|508.76|511.37|508.49|0
1646129500000|2022-03-01 10:11:40|511.64|508.76|511|508.12|511.64|508.76|511|508.12|0
1646129510000|2022-03-01 10:11:50|510.72|507.84|511.09|508.21|511.09|508.21|510.72|507.84|0
1646129520000|2022-03-01 10:12:00|511.27|508.39|512.92|510.04|512.92|510.04|511.27|508.39|0
1646129530000|2022-03-01 10:12:10|513.02|510.14|512.56|509.68|513.02|510.14|512.56|509.68|0
1646129540000|2022-03-01 10:12:20|512.37|509.49|512.56|509.68|512.56|509.68|512.37|509.49|0
1646129550000|2022-03-01 10:12:30|512.37|509.49|512.1|509.22|512.37|509.49|512.1|509.22|0
1646129560000|2022-03-01 10:12:40|511.82|508.94|511.27|508.39|511.82|508.94|511.27|508.39|0
1646129570000|2022-03-01 10:12:50|511.09|508.21|511.09|508.21|511.27|508.39|511|508.12|0
1646129580000|2022-03-01 10:13:00|511.27|508.39|511.27|508.39|511.46|508.58|511.27|508.39|0
1646129590000|2022-03-01 10:13:10|511.55|508.67|511|508.12|511.55|508.67|511|508.12|0
1646129600000|2022-03-01 10:13:20|511.18|508.3|511.46|508.58|511.46|508.58|511.18|508.3|0
1646129610000|2022-03-01 10:13:30|511.18|508.3|510.91|508.03|511.18|508.3|510.91|508.03|0
1646129620000|2022-03-01 10:13:40|511|508.12|511.09|508.21|511.09|508.21|511|508.12|0
1646129630000|2022-03-01 10:13:50|510.72|507.84|510.54|507.66|510.72|507.84|510.54|507.66|0
1646129640000|2022-03-01 10:14:00|510.91|508.03|510.82|507.94|510.91|508.03|510.82|507.94|0
1646129650000|2022-03-01 10:14:10|510.36|507.48|510.72|507.84|510.82|507.94|510.36|507.48|0
1646129660000|2022-03-01 10:14:20|510.91|508.03|510.54|507.66|510.91|508.03|510.45|507.57|0
1646129670000|2022-03-01 10:14:30|510.72|507.84|510.54|507.66|510.82|507.94|510.54|507.66|0
1646129680000|2022-03-01 10:14:40|510.27|507.39|510.27|507.39|510.45|507.57|510.09|507.21|0
1646129690000|2022-03-01 10:14:50|510.36|507.48|510.54|507.66|510.54|507.66|510.09|507.21|0
1646129700000|2022-03-01 10:15:00|510.45|507.57|510.36|507.48|510.45|507.57|510.17|507.29|0
1646129710000|2022-03-01 10:15:10|510.45|507.57|510.09|507.21|510.45|507.57|510.09|507.21|0
1646129720000|2022-03-01 10:15:20|510.36|507.48|509.81|506.93|510.36|507.48|509.81|506.93|0
1646129730000|2022-03-01 10:15:30|510.09|507.21|510.45|507.57|510.45|507.57|510.09|507.21|0
1646129740000|2022-03-01 10:15:40|510.17|507.29|509.9|507.02|510.27|507.39|509.9|507.02|0
1646129750000|2022-03-01 10:15:50|509.62|506.74|509.62|506.74|509.72|506.84|509.62|506.74|0
1646129760000|2022-03-01 10:16:00|509.54|506.66|509.72|506.84|509.81|506.93|509.54|506.66|0
1646129770000|2022-03-01 10:16:10|509.81|506.93|509.9|507.02|509.99|507.11|509.72|506.84|0
1646129780000|2022-03-01 10:16:20|509.99|507.11|510.17|507.29|510.17|507.29|509.99|507.11|0
1646129790000|2022-03-01 10:16:30|509.99|507.11|509.99|507.11|509.99|507.11|509.81|506.93|0
1646129800000|2022-03-01 10:16:40|510.72|507.84|510.45|507.57|510.72|507.84|510.45|507.57|0
1646129810000|2022-03-01 10:16:50|510.36|507.48|510.17|507.29|510.63|507.75|510.17|507.29|0
1646129820000|2022-03-01 10:17:00|510.36|507.48|509.99|507.11|510.36|507.48|509.99|507.11|0
1646129830000|2022-03-01 10:17:10|509.81|506.93|509.26|506.38|509.81|506.93|509.26|506.38|0
1646129840000|2022-03-01 10:17:20|509.35|506.47|508.89|506.01|509.35|506.47|508.89|506.01|0
1646129850000|2022-03-01 10:17:30|508.71|505.83|508.89|506.01|508.89|506.01|508.34|505.46|0
1646129860000|2022-03-01 10:17:40|508.62|505.74|508.53|505.65|508.62|505.74|508.53|505.65|0
1646129870000|2022-03-01 10:17:50|508.62|505.74|508.89|506.01|508.89|506.01|508.62|505.74|0
1646129880000|2022-03-01 10:18:00|508.71|505.83|508.16|505.28|508.71|505.83|508.16|505.28|0
1646129890000|2022-03-01 10:18:10|507.98|505.1|507.43|504.55|507.98|505.1|507.43|504.55|0
1646129900000|2022-03-01 10:18:20|507.34|504.46|507.25|504.37|507.34|504.46|507.25|504.37|0
1646129910000|2022-03-01 10:18:30|507.07|504.19|507.16|504.28|507.43|504.55|507.07|504.19|0
1646129920000|2022-03-01 10:18:40|506.98|504.1|506.8|503.92|506.98|504.1|506.7|503.82|0
1646129930000|2022-03-01 10:18:50|506.88|504|507.25|504.37|507.25|504.37|506.8|503.92|0
1646129940000|2022-03-01 10:19:00|507.43|504.55|507.8|504.92|507.8|504.92|507.43|504.55|0
1646129950000|2022-03-01 10:19:10|507.61|504.73|507.43|504.55|507.61|504.73|507.43|504.55|0
1646129960000|2022-03-01 10:19:20|507.25|504.37|510.44|507.56|510.44|507.56|507.25|504.37|0
1646129970000|2022-03-01 10:19:30|509.5|506.62|509.23|506.35|509.5|506.62|509.23|506.35|0
1646129980000|2022-03-01 10:19:40|508.86|505.98|509.32|506.44|509.32|506.44|508.86|505.98|0
1646129990000|2022-03-01 10:19:50|509.23|506.35|509.41|506.53|509.59|506.71|509.22|506.34|0
1646130000000|2022-03-01 10:20:00|509.59|506.71|509.41|506.53|509.59|506.71|509.41|506.53|0
1646130010000|2022-03-01 10:20:10|509.59|506.71|509.59|506.71|509.59|506.71|509.59|506.71|0
1646130020000|2022-03-01 10:20:20|509.41|506.53|509.41|506.53|509.41|506.53|509.41|506.53|0
1646130030000|2022-03-01 10:20:30|509.95|507.07|510.13|507.25|510.13|507.25|509.95|507.07|0
1646130040000|2022-03-01 10:20:40|510.31|507.43|509.95|507.07|510.31|507.43|509.77|506.89|0
1646130050000|2022-03-01 10:20:50|510.05|507.17|510.31|507.43|510.5|507.62|510.05|507.17|0
1646130060000|2022-03-01 10:21:00|510.41|507.53|510.31|507.43|510.41|507.53|510.31|507.43|0
1646130070000|2022-03-01 10:21:10|510.86|507.98|509.8|506.92|510.86|507.98|509.8|506.92|0
1646130080000|2022-03-01 10:21:20|509.98|507.1|507.86|504.98|509.98|507.1|507.86|504.98|0
1646130090000|2022-03-01 10:21:30|507.59|504.71|507.49|504.61|507.67|504.79|507.49|504.61|0
1646130100000|2022-03-01 10:21:40|507.86|504.98|508.04|505.16|508.04|505.16|507.86|504.98|0
1646130120000|2022-03-01 10:22:00|507.95|505.07|508.22|505.34|508.22|505.34|507.86|504.98|0
1646130130000|2022-03-01 10:22:10|508.4|505.52|508.59|505.71|508.59|505.71|508.4|505.52|0
1646130140000|2022-03-01 10:22:20|508.77|505.89|508.95|506.07|508.95|506.07|508.77|505.89|0
1646130150000|2022-03-01 10:22:30|508.77|505.89|508.86|505.98|508.86|505.98|508.59|505.71|0
1646130160000|2022-03-01 10:22:40|509.14|506.26|509.14|506.26|509.14|506.26|509.14|506.26|0
1646130170000|2022-03-01 10:22:50|509.05|506.17|508.95|506.07|509.14|506.26|508.95|506.07|0
1646130180000|2022-03-01 10:23:00|509.05|506.17|508.77|505.89|509.05|506.17|508.22|505.34|0
1646130190000|2022-03-01 10:23:10|508.95|506.07|508.95|506.07|509.14|506.26|508.95|506.07|0
1646130200000|2022-03-01 10:23:20|508.77|505.89|508.95|506.07|508.95|506.07|508.59|505.71|0
1646130210000|2022-03-01 10:23:30|508.86|505.98|509.05|506.17|509.05|506.17|508.77|505.89|0
1646130220000|2022-03-01 10:23:40|508.77|505.89|508.77|505.89|508.77|505.89|508.77|505.89|0
1646130230000|2022-03-01 10:23:50|508.95|506.07|508.95|506.07|509.13|506.25|508.95|506.07|0
1646130240000|2022-03-01 10:24:00|508.77|505.89|508.95|506.07|508.95|506.07|508.77|505.89|0
1646130250000|2022-03-01 10:24:10|508.4|505.52|508.5|505.62|508.59|505.71|508.4|505.52|0
1646130260000|2022-03-01 10:24:20|508.59|505.71|508.59|505.71|508.77|505.89|508.59|505.71|0
1646130270000|2022-03-01 10:24:30|508.77|505.89|509.13|506.25|509.13|506.25|508.77|505.89|0
1646130280000|2022-03-01 10:24:40|508.95|506.07|509.5|506.62|509.5|506.62|508.95|506.07|0
1646130290000|2022-03-01 10:24:50|509.68|506.8|509.13|506.25|509.78|506.9|509.13|506.25|0
1646130300000|2022-03-01 10:25:00|509.05|506.17|509.05|506.17|509.13|506.25|508.95|506.07|0
1646130310000|2022-03-01 10:25:10|509.5|506.62|509.6|506.72|509.6|506.72|509.5|506.62|0
1646130320000|2022-03-01 10:25:20|509.5|506.62|509.13|506.25|509.5|506.62|509.13|506.25|0
1646130330000|2022-03-01 10:25:30|508.95|506.07|508.95|506.07|508.95|506.07|508.95|506.07|0
1646130350000|2022-03-01 10:25:50|508.4|505.52|508.59|505.71|508.59|505.71|508.4|505.52|0
1646130360000|2022-03-01 10:26:00|509.5|506.62|510.42|507.54|510.42|507.54|509.5|506.62|0
1646130370000|2022-03-01 10:26:10|510.69|507.81|511.06|508.18|511.15|508.27|510.69|507.81|0
1646130380000|2022-03-01 10:26:20|510.97|508.09|510.42|507.54|510.97|508.09|510.42|507.54|0
1646130390000|2022-03-01 10:26:30|510.6|507.72|510.42|507.54|510.6|507.72|510.42|507.54|0
1646130400000|2022-03-01 10:26:40|510.69|507.81|510.78|507.9|510.78|507.9|510.69|507.81|0
1646130410000|2022-03-01 10:26:50|510.51|507.63|510.6|507.72|510.6|507.72|510.42|507.54|0
1646130420000|2022-03-01 10:27:00|510.42|507.54|510.42|507.54|510.42|507.54|509.96|507.08|0
1646130430000|2022-03-01 10:27:10|510.51|507.63|510.14|507.26|510.51|507.63|509.87|506.99|0
1646130440000|2022-03-01 10:27:20|510.23|507.35|510.42|507.54|510.42|507.54|510.23|507.35|0
1646130450000|2022-03-01 10:27:30|510.23|507.35|510.05|507.17|510.23|507.35|510.05|507.17|0
1646130460000|2022-03-01 10:27:40|510.51|507.63|509.96|507.08|510.51|507.63|509.96|507.08|0
1646130470000|2022-03-01 10:27:50|510.05|507.17|510.05|507.17|510.05|507.17|510.05|507.17|0
1646130480000|2022-03-01 10:28:00|510.78|507.9|511.43|508.55|511.43|508.55|510.78|507.9|0
1646130490000|2022-03-01 10:28:10|511.33|508.45|510.51|507.63|511.33|508.45|510.23|507.35|0
1646130500000|2022-03-01 10:28:20|510.41|507.53|511.33|508.45|511.51|508.63|510.41|507.53|0
1646130510000|2022-03-01 10:28:30|511.51|508.63|511.15|508.27|511.51|508.63|511.15|508.27|0
1646130520000|2022-03-01 10:28:40|511.24|508.36|511.51|508.63|511.51|508.63|511.24|508.36|0
1646130530000|2022-03-01 10:28:50|511.7|508.82|511.15|508.27|511.7|508.82|511.15|508.27|0
1646130540000|2022-03-01 10:29:00|511.33|508.45|510.69|507.81|511.43|508.55|510.69|507.81|0
1646130550000|2022-03-01 10:29:10|510.6|507.72|511.33|508.45|511.33|508.45|510.6|507.72|0
1646130560000|2022-03-01 10:29:20|511.7|508.82|510.96|508.08|511.7|508.82|510.96|508.08|0
1646130570000|2022-03-01 10:29:30|511.06|508.18|511.15|508.27|511.15|508.27|510.96|508.08|0
1646130580000|2022-03-01 10:29:40|511.33|508.45|511.15|508.27|511.33|508.45|511.15|508.27|0
1646130590000|2022-03-01 10:29:50|510.96|508.08|510.69|507.81|510.96|508.08|510.69|507.81|0
1646130600000|2022-03-01 10:30:00|510.96|508.08|510.69|507.81|510.96|508.08|510.69|507.81|0
1646130610000|2022-03-01 10:30:10|511.61|508.73|512.8|509.92|512.8|509.92|511.51|508.63|0
1646130620000|2022-03-01 10:30:20|512.98|510.1|514.08|511.2|514.45|511.57|512.98|510.1|0
1646130630000|2022-03-01 10:30:30|514.64|511.76|513.72|510.84|514.64|511.76|513.72|510.84|0
1646130640000|2022-03-01 10:30:40|514.18|511.3|514.36|511.48|514.36|511.48|514.18|511.3|0
1646130650000|2022-03-01 10:30:50|513.9|511.02|513.53|510.65|513.9|511.02|512.98|510.1|0
1646130660000|2022-03-01 10:31:00|512.98|510.1|513.9|511.02|513.9|511.02|512.98|510.1|0
1646130670000|2022-03-01 10:31:10|513.72|510.84|513.9|511.02|513.9|511.02|513.53|510.65|0
1646130680000|2022-03-01 10:31:20|513.72|510.84|513.53|510.65|513.72|510.84|513.53|510.65|0
1646130690000|2022-03-01 10:31:30|514.45|511.57|514.36|511.48|514.82|511.94|513.9|511.02|0
1646130700000|2022-03-01 10:31:40|515|512.12|513.26|510.38|515|512.12|513.26|510.38|0
1646130710000|2022-03-01 10:31:50|513.53|510.65|513.9|511.02|513.9|511.02|513.53|510.65|0
1646130720000|2022-03-01 10:32:00|513.72|510.84|514.18|511.3|514.18|511.3|513.53|510.65|0
1646130730000|2022-03-01 10:32:10|514.27|511.39|514.45|511.57|514.45|511.57|514.27|511.39|0
1646130740000|2022-03-01 10:32:20|514.08|511.2|513.72|510.84|514.08|511.2|513.72|510.84|0
1646130750000|2022-03-01 10:32:30|514.92|512.04|515.37|512.49|515.37|512.49|514.92|512.04|0
1646130760000|2022-03-01 10:32:40|516.29|513.41|515.74|512.86|516.29|513.41|515.74|512.86|0
1646130770000|2022-03-01 10:32:50|515.92|513.04|514.82|511.94|515.92|513.04|514.82|511.94|0
1646130780000|2022-03-01 10:33:00|515.19|512.31|514.45|511.57|515.19|512.31|514.45|511.57|0
1646130790000|2022-03-01 10:33:10|514.27|511.39|514.45|511.57|514.55|511.67|514.27|511.39|0
1646130800000|2022-03-01 10:33:20|514.82|511.94|514.64|511.76|515.19|512.31|514.64|511.76|0
1646130810000|2022-03-01 10:33:30|514.45|511.57|514.08|511.2|514.45|511.57|514.08|511.2|0
1646130820000|2022-03-01 10:33:40|514.27|511.39|513.99|511.11|514.27|511.39|513.9|511.02|0
1646130830000|2022-03-01 10:33:50|514.08|511.2|513.81|510.93|514.08|511.2|513.53|510.65|0
1646130840000|2022-03-01 10:34:00|513.9|511.02|513.16|510.28|513.9|511.02|513.16|510.28|0
1646130850000|2022-03-01 10:34:10|512.98|510.1|513.16|510.28|513.16|510.28|512.98|510.1|0
1646130860000|2022-03-01 10:34:20|513.35|510.47|512.61|509.73|513.35|510.47|512.61|509.73|0
1646130870000|2022-03-01 10:34:30|512.43|509.55|512.61|509.73|512.61|509.73|512.43|509.55|0
1646130880000|2022-03-01 10:34:40|512.25|509.37|512.8|509.92|512.8|509.92|512.25|509.37|0
1646130890000|2022-03-01 10:34:50|512.71|509.83|512.8|509.92|512.8|509.92|512.61|509.73|0
1646130900000|2022-03-01 10:35:00|513.35|510.47|512.71|509.83|513.35|510.47|512.71|509.83|0
1646130910000|2022-03-01 10:35:10|512.8|509.92|513.53|510.65|513.53|510.65|512.8|509.92|0
1646130920000|2022-03-01 10:35:20|513.35|510.47|513.16|510.28|513.53|510.65|513.16|510.28|0
1646130940000|2022-03-01 10:35:40|513.26|510.38|513.26|510.38|513.35|510.47|513.26|510.38|0
1646130950000|2022-03-01 10:35:50|513.44|510.56|513.9|511.02|513.9|511.02|513.44|510.56|0
1646130960000|2022-03-01 10:36:00|514.27|511.39|513.9|511.02|514.45|511.57|513.9|511.02|0
1646130970000|2022-03-01 10:36:10|514.08|511.2|514.45|511.57|514.45|511.57|514.08|511.2|0
1646130980000|2022-03-01 10:36:20|514.63|511.75|514.08|511.2|514.63|511.75|514.08|511.2|0
1646130990000|2022-03-01 10:36:30|514.18|511.3|513.71|510.83|514.18|511.3|513.53|510.65|0
1646131000000|2022-03-01 10:36:40|514.08|511.2|514.36|511.48|514.36|511.48|514.08|511.2|0
1646131010000|2022-03-01 10:36:50|514.82|511.94|515|512.12|515|512.12|514.63|511.75|0
1646131020000|2022-03-01 10:37:00|515.1|512.22|515.47|512.59|515.47|512.59|515.1|512.22|0
1646131030000|2022-03-01 10:37:10|515.55|512.67|515.74|512.86|515.92|513.04|515.37|512.49|0
1646131040000|2022-03-01 10:37:20|515.92|513.04|515|512.12|515.92|513.04|515|512.12|0
1646131050000|2022-03-01 10:37:30|514.91|512.03|515.19|512.31|515.19|512.31|514.91|512.03|0
1646131060000|2022-03-01 10:37:40|515.37|512.49|515.83|512.95|515.83|512.95|515.37|512.49|0
1646131070000|2022-03-01 10:37:50|515.74|512.86|515.19|512.31|515.74|512.86|515.19|512.31|0
1646131080000|2022-03-01 10:38:00|515.37|512.49|515.47|512.59|515.47|512.59|515.37|512.49|0
1646131090000|2022-03-01 10:38:10|515|512.12|515|512.12|515|512.12|515|512.12|0
1646131100000|2022-03-01 10:38:20|515.37|512.49|515.47|512.59|515.47|512.59|515.37|512.49|0
1646131110000|2022-03-01 10:38:30|515.55|512.67|516.84|513.96|516.94|514.06|515.55|512.67|0
1646131120000|2022-03-01 10:38:40|516.66|513.78|516.29|513.41|516.66|513.78|516.2|513.32|0
1646131130000|2022-03-01 10:38:50|516.39|513.51|516.47|513.59|516.47|513.59|516.39|513.51|0
1646131140000|2022-03-01 10:39:00|515.92|513.04|515.55|512.67|515.92|513.04|515.47|512.59|0
1646131150000|2022-03-01 10:39:10|515.65|512.77|515.28|512.4|515.74|512.86|515.28|512.4|0
1646131160000|2022-03-01 10:39:20|515.37|512.49|514.82|511.94|515.37|512.49|514.82|511.94|0
1646131170000|2022-03-01 10:39:30|514.45|511.57|514.54|511.66|514.54|511.66|514.45|511.57|0
1646131180000|2022-03-01 10:39:40|514.45|511.57|514.82|511.94|514.82|511.94|514.45|511.57|0
1646131190000|2022-03-01 10:39:50|514.63|511.75|515.19|512.31|515.19|512.31|514.27|511.39|0
1646131200000|2022-03-01 10:40:00|514.91|512.03|515.46|512.58|515.46|512.58|514.91|512.03|0
1646131210000|2022-03-01 10:40:10|515.1|512.22|514.63|511.75|515.28|512.4|514.54|511.66|0
1646131220000|2022-03-01 10:40:20|514.26|511.38|514.36|511.48|514.36|511.48|514.26|511.38|0
1646131230000|2022-03-01 10:40:30|514.63|511.75|514.45|511.57|514.73|511.85|514.45|511.57|0
1646131240000|2022-03-01 10:40:40|514.63|511.75|514.26|511.38|514.63|511.75|514.26|511.38|0
1646131250000|2022-03-01 10:40:50|514.45|511.57|513.9|511.02|514.45|511.57|513.9|511.02|0
1646131260000|2022-03-01 10:41:00|513.81|510.93|514.45|511.57|515|512.12|513.81|510.93|0
1646131270000|2022-03-01 10:41:10|513.9|511.02|513.35|510.47|513.9|511.02|513.35|510.47|0
1646131280000|2022-03-01 10:41:20|513.16|510.28|512.24|509.36|513.16|510.28|512.24|509.36|0
1646131290000|2022-03-01 10:41:30|512.34|509.46|512.43|509.55|512.43|509.55|512.34|509.46|0
1646131300000|2022-03-01 10:41:40|512.98|510.1|513.16|510.28|513.16|510.28|512.98|510.1|0
1646131310000|2022-03-01 10:41:50|512.79|509.91|512.71|509.83|512.79|509.91|512.71|509.83|0
1646131320000|2022-03-01 10:42:00|512.79|509.91|512.79|509.91|513.16|510.28|512.79|509.91|0
1646131330000|2022-03-01 10:42:10|512.71|509.83|513.16|510.28|513.16|510.28|512.71|509.83|0
1646131340000|2022-03-01 10:42:20|512.79|509.91|512.43|509.55|512.79|509.91|512.43|509.55|0
1646131350000|2022-03-01 10:42:30|512.61|509.73|512.52|509.64|512.61|509.73|512.52|509.64|0
1646131360000|2022-03-01 10:42:40|512.24|509.36|511.79|508.91|512.24|509.36|511.42|508.54|0
1646131370000|2022-03-01 10:42:50|511.51|508.63|510.96|508.08|511.51|508.63|510.96|508.08|0
1646131380000|2022-03-01 10:43:00|510.78|507.9|510.96|508.08|510.96|508.08|510.78|507.9|0
1646131390000|2022-03-01 10:43:10|510.41|507.53|510.69|507.81|510.69|507.81|510.41|507.53|0
1646131400000|2022-03-01 10:43:20|510.41|507.53|510.23|507.35|510.41|507.53|510.14|507.26|0
1646131410000|2022-03-01 10:43:30|510.04|507.16|510.04|507.16|510.32|507.44|510.04|507.16|0
1646131420000|2022-03-01 10:43:40|509.86|506.98|509.68|506.8|509.86|506.98|509.68|506.8|0
1646131430000|2022-03-01 10:43:50|509.77|506.89|509.77|506.89|509.77|506.89|509.68|506.8|0
1646131440000|2022-03-01 10:44:00|509.59|506.71|509.13|506.25|509.68|506.8|509.13|506.25|0
1646131450000|2022-03-01 10:44:10|509.49|506.61|508.76|505.88|509.49|506.61|508.76|505.88|0
1646131460000|2022-03-01 10:44:20|508.21|505.33|508.21|505.33|508.21|505.33|508.21|505.33|0
1646131470000|2022-03-01 10:44:30|508.13|505.25|508.03|505.15|508.31|505.43|507.94|505.06|0
1646131480000|2022-03-01 10:44:40|507.85|504.97|507.85|504.97|508.03|505.15|507.4|504.52|0
1646131490000|2022-03-01 10:44:50|508.31|505.43|508.03|505.15|508.31|505.43|507.85|504.97|0
1646131500000|2022-03-01 10:45:00|508.4|505.52|508.94|506.06|508.94|506.06|508.4|505.52|0
1646131510000|2022-03-01 10:45:10|509.13|506.25|509.59|506.71|509.59|506.71|509.13|506.25|0
1646131520000|2022-03-01 10:45:20|509.49|506.61|509.95|507.07|510.04|507.16|509.49|506.61|0
1646131530000|2022-03-01 10:45:30|509.68|506.8|509.31|506.43|509.68|506.8|509.31|506.43|0
1646131540000|2022-03-01 10:45:40|509.13|506.25|509.31|506.43|509.31|506.43|509.13|506.25|0
1646131550000|2022-03-01 10:45:50|509.49|506.61|509.68|506.8|510.04|507.16|509.49|506.61|0
1646131560000|2022-03-01 10:46:00|510.04|507.16|510.32|507.44|510.32|507.44|510.04|507.16|0
1646131570000|2022-03-01 10:46:10|510.59|507.71|510.23|507.35|510.59|507.71|510.23|507.35|0
1646131580000|2022-03-01 10:46:20|510.41|507.53|510.14|507.26|510.59|507.71|510.04|507.16|0
1646131590000|2022-03-01 10:46:30|511.24|508.36|510.96|508.08|511.24|508.36|510.96|508.08|0
1646131600000|2022-03-01 10:46:40|510.78|507.9|511.14|508.26|511.32|508.44|510.78|507.9|0
1646131610000|2022-03-01 10:46:50|510.96|508.08|510.59|507.71|510.96|508.08|510.59|507.71|0
1646131620000|2022-03-01 10:47:00|510.41|507.53|510.77|507.89|510.87|507.99|510.41|507.53|0
1646131630000|2022-03-01 10:47:10|510.59|507.71|510.59|507.71|510.59|507.71|510.59|507.71|0
1646131640000|2022-03-01 10:47:20|510.41|507.53|512.58|509.7|512.58|509.7|509.32|506.44|0
1646131650000|2022-03-01 10:47:30|512.31|509.43|509.73|506.85|512.31|509.43|509.73|506.85|0
1646131660000|2022-03-01 10:47:40|509.55|506.67|509.37|506.49|509.55|506.67|509.37|506.49|0
1646131670000|2022-03-01 10:47:50|509.46|506.58|509.55|506.67|509.64|506.76|509.37|506.49|0
1646131680000|2022-03-01 10:48:00|509.46|506.58|509.18|506.3|509.46|506.58|509.18|506.3|0
1646131690000|2022-03-01 10:48:10|509.37|506.49|509.1|506.22|509.37|506.49|509.1|506.22|0
1646131700000|2022-03-01 10:48:20|508.91|506.03|506.13|503.25|508.91|506.03|506.13|503.25|0
1646131710000|2022-03-01 10:48:30|506.31|503.43|506.31|503.43|506.31|503.43|506.23|503.35|0
1646131720000|2022-03-01 10:48:40|506.13|503.25|506.13|503.25|506.13|503.25|506.13|503.25|0
1646131730000|2022-03-01 10:48:50|505.58|502.7|505.76|502.88|505.86|502.98|505.58|502.7|0
1646131740000|2022-03-01 10:49:00|505.95|503.07|505.95|503.07|505.95|503.07|505.86|502.98|0
1646131760000|2022-03-01 10:49:20|505.76|502.88|504.67|501.79|505.76|502.88|504.67|501.79|0
1646131770000|2022-03-01 10:49:30|505.22|502.34|505.03|502.15|505.22|502.34|505.03|502.15|0
1646131780000|2022-03-01 10:49:40|504.85|501.97|504.67|501.79|504.85|501.97|504.67|501.79|0
1646131790000|2022-03-01 10:49:50|504.85|501.97|504.76|501.88|504.85|501.97|504.48|501.6|0
1646131800000|2022-03-01 10:50:00|504.94|502.06|505.58|502.7|505.58|502.7|504.94|502.06|0
1646131810000|2022-03-01 10:50:10|505.4|502.52|505.76|502.88|505.76|502.88|505.4|502.52|0
1646131820000|2022-03-01 10:50:20|505.95|503.07|505.95|503.07|505.95|503.07|505.95|503.07|0
1646131830000|2022-03-01 10:50:30|505.86|502.98|505.76|502.88|505.86|502.98|505.76|502.88|0
1646131850000|2022-03-01 10:50:50|505.58|502.7|505.49|502.61|505.58|502.7|505.21|502.33|0
1646131860000|2022-03-01 10:51:00|505.58|502.7|505.58|502.7|505.86|502.98|505.58|502.7|0
1646131870000|2022-03-01 10:51:10|505.68|502.8|504.85|501.97|505.68|502.8|504.85|501.97|0
1646131880000|2022-03-01 10:51:20|504.76|501.88|505.4|502.52|505.4|502.52|504.76|501.88|0
1646131890000|2022-03-01 10:51:30|505.21|502.33|504.85|501.97|505.21|502.33|504.85|501.97|0
1646131900000|2022-03-01 10:51:40|505.03|502.15|505.5|502.62|505.5|502.62|504.94|502.06|0
1646131910000|2022-03-01 10:51:50|504.45|501.57|504.63|501.75|504.63|501.75|504.08|501.2|0
1646131920000|2022-03-01 10:52:00|504.26|501.38|504.45|501.57|504.54|501.66|504.26|501.38|0
1646131930000|2022-03-01 10:52:10|504.26|501.38|504.54|501.66|504.54|501.66|504.08|501.2|0
1646131940000|2022-03-01 10:52:20|504.45|501.57|504.26|501.38|504.45|501.57|504.26|501.38|0
1646131950000|2022-03-01 10:52:30|504.63|501.75|504.08|501.2|504.63|501.75|504.08|501.2|0
1646131960000|2022-03-01 10:52:40|504.26|501.38|504.63|501.75|504.63|501.75|504.26|501.38|0
1646131970000|2022-03-01 10:52:50|504.45|501.57|504.08|501.2|504.45|501.57|504.08|501.2|0
1646131980000|2022-03-01 10:53:00|504.26|501.38|503.77|500.89|504.41|501.53|503.77|500.89|0
1646131990000|2022-03-01 10:53:10|504.04|501.16|502.91|500.03|504.04|501.16|502.91|500.03|0
1646132000000|2022-03-01 10:53:20|503.01|500.13|502.73|499.85|503.01|500.13|502.73|499.85|0
1646132010000|2022-03-01 10:53:30|502.35|499.47|502.62|499.74|502.8|499.92|502.25|499.37|0
1646132020000|2022-03-01 10:53:40|502.44|499.56|502.77|499.89|502.77|499.89|502.44|499.56|0
1646132030000|2022-03-01 10:53:50|502.58|499.7|502.22|499.34|502.58|499.7|502.22|499.34|0
1646132040000|2022-03-01 10:54:00|502.13|499.25|502.77|499.89|502.95|500.07|502.13|499.25|0
1646132050000|2022-03-01 10:54:10|503.13|500.25|502.77|499.89|503.31|500.43|502.77|499.89|0
1646132060000|2022-03-01 10:54:20|502.86|499.98|502.68|499.8|502.86|499.98|502.68|499.8|0
1646132070000|2022-03-01 10:54:30|502.58|499.7|502.77|499.89|502.77|499.89|502.58|499.7|0
1646132080000|2022-03-01 10:54:40|502.86|499.98|502.86|499.98|502.95|500.07|502.86|499.98|0
1646132090000|2022-03-01 10:54:50|502.58|499.7|503.23|500.35|503.23|500.35|502.58|499.7|0
1646132100000|2022-03-01 10:55:00|503.31|500.43|504.41|501.53|504.41|501.53|503.31|500.43|0
1646132110000|2022-03-01 10:55:10|504.23|501.35|504.96|502.08|504.96|502.08|504.23|501.35|0
1646132120000|2022-03-01 10:55:20|505.14|502.26|505.24|502.36|505.24|502.36|505.14|502.26|0
1646132130000|2022-03-01 10:55:30|505.14|502.26|504.96|502.08|505.14|502.26|504.78|501.9|0
1646132140000|2022-03-01 10:55:40|505.14|502.26|504.59|501.71|505.14|502.26|504.59|501.71|0
1646132150000|2022-03-01 10:55:50|504.41|501.53|504.59|501.71|504.96|502.08|504.41|501.53|0
1646132160000|2022-03-01 10:56:00|504.41|501.53|504.41|501.53|504.59|501.71|504.41|501.53|0
1646132170000|2022-03-01 10:56:10|504.23|501.35|504.04|501.16|504.41|501.53|504.04|501.16|0
1646132180000|2022-03-01 10:56:20|503.86|500.98|503.68|500.8|504.04|501.16|503.68|500.8|0
1646132190000|2022-03-01 10:56:30|503.5|500.62|503.31|500.43|503.68|500.8|503.31|500.43|0
1646132200000|2022-03-01 10:56:40|503.5|500.62|503.41|500.53|503.5|500.62|503.31|500.43|0
1646132210000|2022-03-01 10:56:50|503.86|500.98|503.96|501.08|503.96|501.08|503.86|500.98|0
1646132220000|2022-03-01 10:57:00|503.86|500.98|504.04|501.16|504.04|501.16|503.77|500.89|0
1646132230000|2022-03-01 10:57:10|503.86|500.98|503.41|500.53|503.86|500.98|503.41|500.53|0
1646132240000|2022-03-01 10:57:20|503.5|500.62|503.5|500.62|503.86|500.98|503.5|500.62|0
1646132250000|2022-03-01 10:57:30|503.49|500.61|503.68|500.8|503.68|500.8|503.49|500.61|0
1646132260000|2022-03-01 10:57:40|503.86|500.98|503.68|500.8|503.86|500.98|503.68|500.8|0
1646132270000|2022-03-01 10:57:50|503.49|500.61|502.95|500.07|503.49|500.61|502.76|499.88|0
1646132280000|2022-03-01 10:58:00|503.31|500.43|502.95|500.07|503.31|500.43|502.95|500.07|0
1646132290000|2022-03-01 10:58:10|502.76|499.88|503.13|500.25|503.13|500.25|502.76|499.88|0
1646132300000|2022-03-01 10:58:20|502.95|500.07|502.95|500.07|503.31|500.43|502.76|499.88|0
1646132310000|2022-03-01 10:58:30|503.04|500.16|503.13|500.25|503.22|500.34|503.04|500.16|0
1646132320000|2022-03-01 10:58:40|502.95|500.07|502.76|499.88|502.95|500.07|502.76|499.88|0
1646132330000|2022-03-01 10:58:50|502.95|500.07|502.95|500.07|503.04|500.16|502.76|499.88|0
1646132350000|2022-03-01 10:59:10|503.13|500.25|503.04|500.16|503.13|500.25|502.86|499.98|0
1646132360000|2022-03-01 10:59:20|502.95|500.07|502.86|499.98|502.95|500.07|502.76|499.88|0
1646132370000|2022-03-01 10:59:30|502.76|499.88|502.95|500.07|503.13|500.25|502.76|499.88|0
1646132380000|2022-03-01 10:59:40|503.04|500.16|502.58|499.7|503.04|500.16|502.58|499.7|0
1646132390000|2022-03-01 10:59:50|502.76|499.88|502.76|499.88|502.76|499.88|502.58|499.7|0
1646132400000|2022-03-01 11:00:00|503.13|500.25|503.86|500.98|503.95|501.07|503.13|500.25|0
1646132410000|2022-03-01 11:00:10|504.23|501.35|504.69|501.81|504.69|501.81|504.23|501.35|0
1646132420000|2022-03-01 11:00:20|504.59|501.71|504.69|501.81|504.87|501.99|504.5|501.62|0
1646132430000|2022-03-01 11:00:30|504.77|501.89|504.96|502.08|504.96|502.08|504.23|501.35|0
1646132440000|2022-03-01 11:00:40|505.14|502.26|505.14|502.26|505.14|502.26|504.96|502.08|0
1646132450000|2022-03-01 11:00:50|505.32|502.44|505.24|502.36|505.51|502.63|505.24|502.36|0
1646132460000|2022-03-01 11:01:00|505.32|502.44|506.06|503.18|506.06|503.18|505.32|502.44|0
1646132470000|2022-03-01 11:01:10|505.78|502.9|505.69|502.81|505.78|502.9|505.69|502.81|0
1646132480000|2022-03-01 11:01:20|505.51|502.63|505.05|502.17|505.51|502.63|505.05|502.17|0
1646132490000|2022-03-01 11:01:30|504.96|502.08|505.05|502.17|505.42|502.54|504.87|501.99|0
1646132500000|2022-03-01 11:01:40|505.14|502.26|505.51|502.63|505.51|502.63|505.14|502.26|0
1646132510000|2022-03-01 11:01:50|505.6|502.72|505.51|502.63|505.6|502.72|505.51|502.63|0
1646132520000|2022-03-01 11:02:00|505.69|502.81|506.06|503.18|506.06|503.18|505.69|502.81|0
1646132530000|2022-03-01 11:02:10|506.42|503.54|506.52|503.64|506.52|503.64|506.42|503.54|0
1646132540000|2022-03-01 11:02:20|506.42|503.54|505.69|502.81|506.42|503.54|505.69|502.81|0
1646132550000|2022-03-01 11:02:30|505.32|502.44|504.69|501.81|505.32|502.44|504.69|501.81|0
1646132560000|2022-03-01 11:02:40|504.77|501.89|504.22|501.34|504.87|501.99|504.22|501.34|0
1646132570000|2022-03-01 11:02:50|504.04|501.16|503.95|501.07|504.22|501.34|503.95|501.07|0
1646132580000|2022-03-01 11:03:00|504.22|501.34|504.5|501.62|504.5|501.62|504.22|501.34|0
1646132590000|2022-03-01 11:03:10|504.59|501.71|504.77|501.89|504.77|501.89|504.32|501.44|0
1646132600000|2022-03-01 11:03:20|504.96|502.08|505.14|502.26|505.32|502.44|504.96|502.08|0
1646132610000|2022-03-01 11:03:30|505.6|502.72|505.32|502.44|505.6|502.72|505.14|502.26|0
1646132620000|2022-03-01 11:03:40|505.51|502.63|505.51|502.63|505.51|502.63|505.32|502.44|0
1646132630000|2022-03-01 11:03:50|504.32|501.44|504.96|502.08|504.96|502.08|504.32|501.44|0
1646132640000|2022-03-01 11:04:00|505.32|502.44|505.32|502.44|505.32|502.44|505.32|502.44|0
1646132650000|2022-03-01 11:04:10|505.51|502.63|505.6|502.72|505.87|502.99|505.51|502.63|0
1646132660000|2022-03-01 11:04:20|505.5|502.62|505.32|502.44|505.5|502.62|505.32|502.44|0
1646132670000|2022-03-01 11:04:30|505.23|502.35|505.32|502.44|505.32|502.44|505.23|502.35|0
1646132680000|2022-03-01 11:04:40|505.42|502.54|505.32|502.44|505.42|502.54|505.23|502.35|0
1646132690000|2022-03-01 11:04:50|505.14|502.26|505.87|502.99|505.87|502.99|505.14|502.26|0
1646132700000|2022-03-01 11:05:00|505.69|502.81|505.14|502.26|505.69|502.81|505.14|502.26|0
1646132710000|2022-03-01 11:05:10|505.5|502.62|505.6|502.72|505.6|502.72|505.32|502.44|0
1646132720000|2022-03-01 11:05:20|505.87|502.99|505.87|502.99|505.87|502.99|505.78|502.9|0
1646132730000|2022-03-01 11:05:30|505.69|502.81|505.6|502.72|505.69|502.81|505.6|502.72|0
1646132740000|2022-03-01 11:05:40|505.32|502.44|505.5|502.62|505.5|502.62|505.14|502.26|0
1646132750000|2022-03-01 11:05:50|505.78|502.9|505.78|502.9|506.05|503.17|505.78|502.9|0
1646132760000|2022-03-01 11:06:00|505.32|502.44|505.5|502.62|505.5|502.62|505.32|502.44|0
1646132770000|2022-03-01 11:06:10|505.78|502.9|505.78|502.9|505.78|502.9|505.78|502.9|0
1646132780000|2022-03-01 11:06:20|505.69|502.81|505.5|502.62|505.69|502.81|505.5|502.62|0
1646132790000|2022-03-01 11:06:30|505.42|502.54|505.14|502.26|505.42|502.54|504.96|502.08|0
1646132800000|2022-03-01 11:06:40|505.69|502.81|505.97|503.09|505.97|503.09|505.69|502.81|0
1646132810000|2022-03-01 11:06:50|505.69|502.81|505.14|502.26|505.69|502.81|505.14|502.26|0
1646132820000|2022-03-01 11:07:00|505.5|502.62|505.87|502.99|505.87|502.99|505.5|502.62|0
1646132840000|2022-03-01 11:07:20|505.78|502.9|505.69|502.81|505.78|502.9|505.69|502.81|0
1646132850000|2022-03-01 11:07:30|505.78|502.9|505.69|502.81|505.87|502.99|505.69|502.81|0
1646132860000|2022-03-01 11:07:40|505.32|502.44|504.87|501.99|505.32|502.44|504.87|501.99|0
1646132870000|2022-03-01 11:07:50|504.77|501.89|504.68|501.8|504.77|501.89|504.59|501.71|0
1646132880000|2022-03-01 11:08:00|504.77|501.89|505.14|502.26|505.23|502.35|504.77|501.89|0
1646132890000|2022-03-01 11:08:10|504.95|502.07|504.95|502.07|505.14|502.26|504.95|502.07|0
1646132900000|2022-03-01 11:08:20|504.59|501.71|504.68|501.8|504.77|501.89|504.59|501.71|0
1646132910000|2022-03-01 11:08:30|504.77|501.89|505.14|502.26|505.14|502.26|504.77|501.89|0
1646132920000|2022-03-01 11:08:40|505.5|502.62|505.69|502.81|505.69|502.81|505.5|502.62|0
1646132930000|2022-03-01 11:08:50|505.6|502.72|505.42|502.54|505.6|502.72|505.42|502.54|0
1646132940000|2022-03-01 11:09:00|505.69|502.81|505.32|502.44|505.69|502.81|505.05|502.17|0
1646132950000|2022-03-01 11:09:10|505.69|502.81|506.15|503.27|506.15|503.27|505.69|502.81|0
1646132960000|2022-03-01 11:09:20|506.33|503.45|506.51|503.63|506.51|503.63|506.33|503.45|0
1646132970000|2022-03-01 11:09:30|505.83|502.95|507.48|504.6|507.48|504.6|505.73|502.85|0
1646132980000|2022-03-01 11:09:40|507.66|504.78|507.66|504.78|507.66|504.78|507.29|504.41|0
1646132990000|2022-03-01 11:09:50|507.84|504.96|508.12|505.24|508.12|505.24|507.84|504.96|0
1646133000000|2022-03-01 11:10:00|508.21|505.33|507.66|504.78|508.21|505.33|507.48|504.6|0
1646133010000|2022-03-01 11:10:10|507.48|504.6|507.84|504.96|507.94|505.06|507.48|504.6|0
1646133020000|2022-03-01 11:10:20|507.66|504.78|507.75|504.87|507.94|505.06|507.66|504.78|0
1646133030000|2022-03-01 11:10:30|508.03|505.15|508.21|505.33|508.21|505.33|508.03|505.15|0
1646133040000|2022-03-01 11:10:40|508.03|505.15|507.66|504.78|508.03|505.15|507.39|504.51|0
1646133050000|2022-03-01 11:10:50|507.48|504.6|507.66|504.78|507.66|504.78|507.48|504.6|0
1646133060000|2022-03-01 11:11:00|507.75|504.87|507.66|504.78|507.84|504.96|507.57|504.69|0
1646133070000|2022-03-01 11:11:10|507.84|504.96|507.48|504.6|507.84|504.96|507.48|504.6|0
1646133080000|2022-03-01 11:11:20|507.66|504.78|508.02|505.14|508.21|505.33|507.66|504.78|0
1646133090000|2022-03-01 11:11:30|507.84|504.96|508.02|505.14|508.21|505.33|507.84|504.96|0
1646133100000|2022-03-01 11:11:40|508.21|505.33|508.76|505.88|508.76|505.88|508.21|505.33|0
1646133110000|2022-03-01 11:11:50|508.39|505.51|508.57|505.69|508.57|505.69|508.39|505.51|0
1646133120000|2022-03-01 11:12:00|508.76|505.88|509.12|506.24|509.31|506.43|508.76|505.88|0
1646133130000|2022-03-01 11:12:10|508.94|506.06|508.94|506.06|508.94|506.06|508.39|505.51|0
1646133140000|2022-03-01 11:12:20|509.12|506.24|509.31|506.43|509.31|506.43|509.12|506.24|0
1646133150000|2022-03-01 11:12:30|509.49|506.61|510.41|507.53|510.41|507.53|509.49|506.61|0
1646133160000|2022-03-01 11:12:40|510.96|508.08|511.14|508.26|511.14|508.26|510.96|508.08|0
1646133170000|2022-03-01 11:12:50|511.33|508.45|511.33|508.45|511.33|508.45|511.33|508.45|0
1646133180000|2022-03-01 11:13:00|511.14|508.26|510.78|507.9|511.14|508.26|510.78|507.9|0
1646133190000|2022-03-01 11:13:10|510.59|507.71|510.32|507.44|510.59|507.71|510.32|507.44|0
1646133200000|2022-03-01 11:13:20|510.22|507.34|510.41|507.53|510.59|507.71|510.14|507.26|0
1646133210000|2022-03-01 11:13:30|510.78|507.9|510.41|507.53|510.78|507.9|510.41|507.53|0
1646133220000|2022-03-01 11:13:40|510.59|507.71|511.33|508.45|511.33|508.45|510.59|507.71|0
1646133230000|2022-03-01 11:13:50|511.51|508.63|510.87|507.99|511.61|508.73|510.87|507.99|0
1646133240000|2022-03-01 11:14:00|510.96|508.08|510.59|507.71|510.96|508.08|510.41|507.53|0
1646133250000|2022-03-01 11:14:10|510.78|507.9|510.59|507.71|510.78|507.9|510.41|507.53|0
1646133260000|2022-03-01 11:14:20|510.41|507.53|509.86|506.98|510.41|507.53|509.86|506.98|0
1646133270000|2022-03-01 11:14:30|509.77|506.89|509.49|506.61|509.77|506.89|509.31|506.43|0
1646133280000|2022-03-01 11:14:40|508.94|506.06|508.57|505.69|509.04|506.16|508.57|505.69|0
1646133290000|2022-03-01 11:14:50|508.76|505.88|508.39|505.51|508.76|505.88|508.39|505.51|0
1646133300000|2022-03-01 11:15:00|508.76|505.88|508.76|505.88|509.12|506.24|508.57|505.69|0
1646133310000|2022-03-01 11:15:10|508.67|505.79|508.21|505.33|508.67|505.79|508.21|505.33|0
1646133320000|2022-03-01 11:15:20|508.39|505.51|508.02|505.14|508.39|505.51|508.02|505.14|0
1646133330000|2022-03-01 11:15:30|508.39|505.51|508.39|505.51|508.57|505.69|508.39|505.51|0
1646133340000|2022-03-01 11:15:40|508.21|505.33|507.84|504.96|508.39|505.51|507.84|504.96|0
1646133350000|2022-03-01 11:15:50|508.02|505.14|508.02|505.14|508.02|505.14|508.02|505.14|0
1646133360000|2022-03-01 11:16:00|507.84|504.96|508.02|505.14|508.02|505.14|507.84|504.96|0
1646133370000|2022-03-01 11:16:10|508.39|505.51|508.21|505.33|508.39|505.51|508.21|505.33|0
1646133380000|2022-03-01 11:16:20|508.02|505.14|508.02|505.14|508.02|505.14|508.02|505.14|0
1646133390000|2022-03-01 11:16:30|508.3|505.42|508.39|505.51|508.39|505.51|508.3|505.42|0
1646133400000|2022-03-01 11:16:40|508.21|505.33|508.76|505.88|508.76|505.88|508.21|505.33|0
1646133410000|2022-03-01 11:16:50|508.94|506.06|508.57|505.69|508.94|506.06|508.57|505.69|0
1646133420000|2022-03-01 11:17:00|508.76|505.88|508.57|505.69|508.76|505.88|508.21|505.33|0
1646133430000|2022-03-01 11:17:10|508.39|505.51|508.02|505.14|508.39|505.51|508.02|505.14|0
1646133440000|2022-03-01 11:17:20|507.84|504.96|508.02|505.14|508.02|505.14|507.66|504.78|0
1646133450000|2022-03-01 11:17:30|508.21|505.33|509.86|506.98|509.86|506.98|508.21|505.33|0
1646133460000|2022-03-01 11:17:40|509.49|506.61|508.67|505.79|509.49|506.61|508.57|505.69|0
1646133470000|2022-03-01 11:17:50|508.76|505.88|508.02|505.14|508.76|505.88|508.02|505.14|0
1646133480000|2022-03-01 11:18:00|508.21|505.33|507.66|504.78|508.21|505.33|507.66|504.78|0
1646133490000|2022-03-01 11:18:10|507.11|504.23|507.02|504.14|507.11|504.23|507.02|504.14|0
1646133500000|2022-03-01 11:18:20|507.66|504.78|507.02|504.14|507.66|504.78|507.02|504.14|0
1646133510000|2022-03-01 11:18:30|507.11|504.23|506.74|503.86|507.11|504.23|506.74|503.86|0
1646133520000|2022-03-01 11:18:40|506.38|503.5|506.38|503.5|506.38|503.5|506.19|503.31|0
1646133530000|2022-03-01 11:18:50|506.1|503.22|506.01|503.13|506.1|503.22|506.01|503.13|0
1646133540000|2022-03-01 11:19:00|506.19|503.31|506.92|504.04|506.92|504.04|506.19|503.31|0
1646133550000|2022-03-01 11:19:10|507.29|504.41|506.92|504.04|507.29|504.41|506.92|504.04|0
1646133560000|2022-03-01 11:19:20|506.74|503.86|506.74|503.86|507.02|504.14|506.74|503.86|0
1646133570000|2022-03-01 11:19:30|506.92|504.04|507.11|504.23|507.11|504.23|506.56|503.68|0
1646133580000|2022-03-01 11:19:40|506.92|504.04|507.02|504.14|507.11|504.23|506.92|504.04|0
1646133590000|2022-03-01 11:19:50|506.92|504.04|507.2|504.32|507.2|504.32|506.92|504.04|0
1646133600000|2022-03-01 11:20:00|506.92|504.04|507.11|504.23|507.47|504.59|506.92|504.04|0
1646133610000|2022-03-01 11:20:10|507.02|504.14|506.56|503.68|507.02|504.14|506.56|503.68|0
1646133620000|2022-03-01 11:20:20|506.37|503.49|506.37|503.49|506.37|503.49|506.37|503.49|0
1646133640000|2022-03-01 11:20:40|506.1|503.22|504.73|501.85|506.1|503.22|504.64|501.76|0
1646133650000|2022-03-01 11:20:50|504.91|502.03|504.46|501.58|505.1|502.22|504.46|501.58|0
1646133660000|2022-03-01 11:21:00|504.37|501.49|503.64|500.76|504.37|501.49|503.27|500.39|0
1646133670000|2022-03-01 11:21:10|504|501.12|504.18|501.3|504.18|501.3|504|501.12|0
1646133680000|2022-03-01 11:21:20|503.64|500.76|503.45|500.57|503.64|500.76|503.45|500.57|0
1646133690000|2022-03-01 11:21:30|503.27|500.39|503.64|500.76|503.64|500.76|503.27|500.39|0
1646133700000|2022-03-01 11:21:40|504.37|501.49|503.91|501.03|504.37|501.49|503.82|500.94|0
1646133710000|2022-03-01 11:21:50|503.82|500.94|504.37|501.49|504.37|501.49|503.73|500.85|0
1646133720000|2022-03-01 11:22:00|504.91|502.03|504.73|501.85|504.91|502.03|504.73|501.85|0
1646133730000|2022-03-01 11:22:10|504.64|501.76|505.28|502.4|505.28|502.4|504.64|501.76|0
1646133740000|2022-03-01 11:22:20|505.1|502.22|504.91|502.03|505.1|502.22|504.91|502.03|0
1646133750000|2022-03-01 11:22:30|505.1|502.22|504.55|501.67|505.1|502.22|504.55|501.67|0
1646133760000|2022-03-01 11:22:40|504.82|501.94|505.1|502.22|505.28|502.4|504.82|501.94|0
1646133770000|2022-03-01 11:22:50|505.37|502.49|505.46|502.58|505.46|502.58|505.37|502.49|0
1646133780000|2022-03-01 11:23:00|505.56|502.68|505.83|502.95|505.83|502.95|505.56|502.68|0
1646133790000|2022-03-01 11:23:10|505.64|502.76|504.91|502.03|505.64|502.76|504.91|502.03|0
1646133800000|2022-03-01 11:23:20|505.09|502.21|504.91|502.03|505.28|502.4|504.91|502.03|0
1646133810000|2022-03-01 11:23:30|505.09|502.21|504.36|501.48|505.09|502.21|504.18|501.3|0
1646133820000|2022-03-01 11:23:40|504.55|501.67|504.55|501.67|504.55|501.67|504.55|501.67|0
1646133830000|2022-03-01 11:23:50|504.73|501.85|504.18|501.3|504.73|501.85|504.18|501.3|0
1646133840000|2022-03-01 11:24:00|504.64|501.76|504.55|501.67|504.64|501.76|504.55|501.67|0
1646133850000|2022-03-01 11:24:10|504.46|501.58|504.73|501.85|504.73|501.85|504.46|501.58|0
1646133860000|2022-03-01 11:24:20|504.64|501.76|504.55|501.67|504.73|501.85|504.55|501.67|0
1646133870000|2022-03-01 11:24:30|504.73|501.85|505.64|502.76|505.64|502.76|504.73|501.85|0
1646133880000|2022-03-01 11:24:40|506.01|503.13|505.83|502.95|506.01|503.13|505.83|502.95|0
1646133890000|2022-03-01 11:24:50|506.01|503.13|506.19|503.31|506.19|503.31|506.01|503.13|0
1646133900000|2022-03-01 11:25:00|506.01|503.13|506.1|503.22|506.1|503.22|505.92|503.04|0
1646133910000|2022-03-01 11:25:10|506.19|503.31|505.09|502.21|506.19|503.31|505.09|502.21|0
1646133920000|2022-03-01 11:25:20|504.73|501.85|504.91|502.03|504.91|502.03|504.73|501.85|0
1646133930000|2022-03-01 11:25:30|504.73|501.85|504.28|501.4|504.73|501.85|504.28|501.4|0
1646133940000|2022-03-01 11:25:40|504.18|501.3|503.82|500.94|504.18|501.3|503.82|500.94|0
1646133950000|2022-03-01 11:25:50|503.63|500.75|503.27|500.39|503.73|500.85|503.27|500.39|0
1646133960000|2022-03-01 11:26:00|503.45|500.57|503.45|500.57|503.45|500.57|503.45|500.57|0
1646133970000|2022-03-01 11:26:10|503.27|500.39|503.63|500.75|503.63|500.75|503.27|500.39|0
1646133980000|2022-03-01 11:26:20|503.45|500.57|503.55|500.67|503.73|500.85|503.45|500.57|0
1646133990000|2022-03-01 11:26:30|503.63|500.75|504.36|501.48|504.36|501.48|503.63|500.75|0
1646134000000|2022-03-01 11:26:40|504|501.12|504.28|501.4|504.28|501.4|504|501.12|0
1646134010000|2022-03-01 11:26:50|503.55|500.67|503.55|500.67|503.55|500.67|503.55|500.67|0
1646134020000|2022-03-01 11:27:00|503.45|500.57|503.63|500.75|503.63|500.75|503.45|500.57|0
1646134030000|2022-03-01 11:27:10|504|501.12|504|501.12|504|501.12|503.91|501.03|0
1646134040000|2022-03-01 11:27:20|504.18|501.3|505.28|502.4|505.28|502.4|504.18|501.3|0
1646134050000|2022-03-01 11:27:30|505.46|502.58|505.37|502.49|505.46|502.58|505.28|502.4|0
1646134060000|2022-03-01 11:27:40|505.28|502.4|505.37|502.49|505.37|502.49|505.09|502.21|0
1646134070000|2022-03-01 11:27:50|505.46|502.58|505.46|502.58|505.46|502.58|505.28|502.4|0
1646134080000|2022-03-01 11:28:00|505.09|502.21|505.28|502.4|505.28|502.4|505.01|502.13|0
1646134090000|2022-03-01 11:28:10|505.19|502.31|504.55|501.67|505.19|502.31|504.55|501.67|0
1646134100000|2022-03-01 11:28:20|504.36|501.48|504.36|501.48|504.36|501.48|504|501.12|0
1646134110000|2022-03-01 11:28:30|504.55|501.67|504.36|501.48|504.55|501.67|504.36|501.48|0
1646134120000|2022-03-01 11:28:40|504.55|501.67|505.46|502.58|505.46|502.58|504.55|501.67|0
1646134130000|2022-03-01 11:28:50|505.55|502.67|505.64|502.76|505.74|502.86|505.55|502.67|0
1646134140000|2022-03-01 11:29:00|506.19|503.31|506.37|503.49|506.37|503.49|506.19|503.31|0
1646134150000|2022-03-01 11:29:10|506.19|503.31|506.37|503.49|506.37|503.49|506.19|503.31|0
1646134160000|2022-03-01 11:29:20|506.55|503.67|506.74|503.86|506.74|503.86|506.55|503.67|0
1646134170000|2022-03-01 11:29:30|506.83|503.95|506.55|503.67|506.83|503.95|506.55|503.67|0
1646134180000|2022-03-01 11:29:40|506.65|503.77|506.55|503.67|506.65|503.77|506.37|503.49|0
1646134190000|2022-03-01 11:29:50|506.74|503.86|506.74|503.86|506.74|503.86|506.74|503.86|0
1646134200000|2022-03-01 11:30:00|506.55|503.67|506.74|503.86|506.74|503.86|506.55|503.67|0
1646134210000|2022-03-01 11:30:10|506.01|503.13|506.74|503.86|506.74|503.86|506.01|503.13|0
1646134220000|2022-03-01 11:30:20|506.92|504.04|506.74|503.86|506.92|504.04|506.55|503.67|0
1646134230000|2022-03-01 11:30:30|506.65|503.77|507.84|504.96|507.84|504.96|506.65|503.77|0
1646134240000|2022-03-01 11:30:40|507.65|504.77|507.02|504.14|507.65|504.77|507.02|504.14|0
1646134250000|2022-03-01 11:30:50|507.47|504.59|507.75|504.87|507.75|504.87|507.47|504.59|0
1646134260000|2022-03-01 11:31:00|507.56|504.68|507.47|504.59|507.56|504.68|507.47|504.59|0
1646134270000|2022-03-01 11:31:10|507.1|504.22|506.92|504.04|507.1|504.22|506.92|504.04|0
1646134280000|2022-03-01 11:31:20|507.1|504.22|506.92|504.04|507.1|504.22|506.92|504.04|0
1646134290000|2022-03-01 11:31:30|507.1|504.22|506.55|503.67|507.1|504.22|506.55|503.67|0
1646134300000|2022-03-01 11:31:40|506.19|503.31|504.73|501.85|506.19|503.31|504.73|501.85|0
1646134310000|2022-03-01 11:31:50|504.18|501.3|504.18|501.3|504.18|501.3|504|501.12|0
1646134320000|2022-03-01 11:32:00|503.81|500.93|503.81|500.93|504.18|501.3|503.81|500.93|0
1646134330000|2022-03-01 11:32:10|503.45|500.57|503.09|500.21|503.45|500.57|502.36|499.48|0
1646134340000|2022-03-01 11:32:20|502.63|499.75|502.72|499.84|502.72|499.84|502.54|499.66|0
1646134350000|2022-03-01 11:32:30|502.54|499.66|502.72|499.84|502.72|499.84|502.54|499.66|0
1646134360000|2022-03-01 11:32:40|501.99|499.11|502.36|499.48|502.36|499.48|501.99|499.11|0
1646134370000|2022-03-01 11:32:50|502.17|499.29|502.17|499.29|502.36|499.48|501.99|499.11|0
1646134380000|2022-03-01 11:33:00|501.99|499.11|502.17|499.29|502.27|499.39|501.99|499.11|0
1646134390000|2022-03-01 11:33:10|502.36|499.48|502.09|499.21|502.45|499.57|501.99|499.11|0
1646134400000|2022-03-01 11:33:20|501.99|499.11|502.36|499.48|502.36|499.48|501.99|499.11|0
1646134410000|2022-03-01 11:33:30|502.17|499.29|502.82|499.94|502.82|499.94|502.17|499.29|0
1646134420000|2022-03-01 11:33:40|503|500.12|502.72|499.84|503.18|500.3|502.72|499.84|0
1646134430000|2022-03-01 11:33:50|502.9|500.02|503.45|500.57|503.45|500.57|502.9|500.02|0
1646134440000|2022-03-01 11:34:00|503.63|500.75|503.45|500.57|503.63|500.75|503.08|500.2|0
1646134450000|2022-03-01 11:34:10|504|501.12|503.63|500.75|504.36|501.48|503.63|500.75|0
1646134460000|2022-03-01 11:34:20|504|501.12|504.18|501.3|504.18|501.3|504|501.12|0
1646134470000|2022-03-01 11:34:30|504|501.12|504.18|501.3|504.18|501.3|504|501.12|0
1646134480000|2022-03-01 11:34:40|504.36|501.48|504.36|501.48|504.54|501.66|504.36|501.48|0
1646134490000|2022-03-01 11:34:50|504.46|501.58|503.63|500.75|504.91|502.03|503.63|500.75|0
1646134500000|2022-03-01 11:35:00|503.81|500.93|504.18|501.3|504.18|501.3|503.81|500.93|0
1646134510000|2022-03-01 11:35:10|504.36|501.48|503.73|500.85|504.73|501.85|503.73|500.85|0
1646134520000|2022-03-01 11:35:20|503.63|500.75|504.18|501.3|504.18|501.3|503.63|500.75|0
1646134530000|2022-03-01 11:35:30|504.36|501.48|504.73|501.85|504.73|501.85|504.18|501.3|0
1646134540000|2022-03-01 11:35:40|504.54|501.66|504.91|502.03|504.91|502.03|504.54|501.66|0
1646134550000|2022-03-01 11:35:50|505.27|502.39|505.46|502.58|505.46|502.58|505.27|502.39|0
1646134560000|2022-03-01 11:36:00|505.55|502.67|505.27|502.39|505.55|502.67|505.27|502.39|0
1646134570000|2022-03-01 11:36:10|505.37|502.49|505.27|502.39|505.37|502.49|505.19|502.31|0
1646134580000|2022-03-01 11:36:20|505.19|502.31|504|501.12|505.19|502.31|503.91|501.03|0
1646134590000|2022-03-01 11:36:30|504.64|501.76|504.18|501.3|504.73|501.85|504.18|501.3|0
1646134600000|2022-03-01 11:36:40|504.09|501.21|504.18|501.3|504.18|501.3|504.09|501.21|0
1646134610000|2022-03-01 11:36:50|503.63|500.75|503.81|500.93|503.81|500.93|503.63|500.75|0
1646134620000|2022-03-01 11:37:00|504|501.12|504.36|501.48|504.36|501.48|504|501.12|0
1646134630000|2022-03-01 11:37:10|504.54|501.66|504.91|502.03|505.09|502.21|504.54|501.66|0
1646134640000|2022-03-01 11:37:20|505.27|502.39|505.46|502.58|505.46|502.58|505.27|502.39|0
1646134650000|2022-03-01 11:37:30|505.64|502.76|505.64|502.76|505.82|502.94|505.64|502.76|0
1646134660000|2022-03-01 11:37:40|505.82|502.94|505.27|502.39|505.82|502.94|505.27|502.39|0
1646134670000|2022-03-01 11:37:50|505.64|502.76|506.19|503.31|506.19|503.31|505.64|502.76|0
1646134680000|2022-03-01 11:38:00|506|503.12|506.19|503.31|506.19|503.31|506|503.12|0
1646134690000|2022-03-01 11:38:10|506|503.12|506.55|503.67|506.55|503.67|506|503.12|0
1646134700000|2022-03-01 11:38:20|506.28|503.4|506.37|503.49|506.55|503.67|506.28|503.4|0
1646134710000|2022-03-01 11:38:30|506.55|503.67|506.19|503.31|506.55|503.67|506.19|503.31|0
1646134720000|2022-03-01 11:38:40|505.64|502.76|505.46|502.58|505.64|502.76|505.46|502.58|0
1646134730000|2022-03-01 11:38:50|505.45|502.57|506|503.12|506.19|503.31|505.45|502.57|0
1646134740000|2022-03-01 11:39:00|506.19|503.31|506.37|503.49|506.37|503.49|506.19|503.31|0
1646134750000|2022-03-01 11:39:10|506.19|503.31|506.19|503.31|506.19|503.31|506.19|503.31|0
1646134760000|2022-03-01 11:39:20|506.28|503.4|505.73|502.85|506.28|503.4|505.73|502.85|0
1646134770000|2022-03-01 11:39:30|505.45|502.57|505.82|502.94|505.82|502.94|505.45|502.57|0
1646134780000|2022-03-01 11:39:40|505.64|502.76|505.82|502.94|505.82|502.94|505.64|502.76|0
1646134790000|2022-03-01 11:39:50|505.92|503.04|505.82|502.94|505.92|503.04|505.82|502.94|0
1646134800000|2022-03-01 11:40:00|506|503.12|505.09|502.21|506|503.12|505.09|502.21|0
1646134810000|2022-03-01 11:40:10|504.91|502.03|505.64|502.76|505.82|502.94|504.91|502.03|0
1646134820000|2022-03-01 11:40:20|505.73|502.85|505.91|503.03|505.91|503.03|505.73|502.85|0
1646134830000|2022-03-01 11:40:30|506.1|503.22|506.19|503.31|506.19|503.31|506|503.12|0
1646134840000|2022-03-01 11:40:40|506.55|503.67|507.1|504.22|507.1|504.22|506.55|503.67|0
1646134850000|2022-03-01 11:40:50|507.47|504.59|507.28|504.4|507.47|504.59|507.28|504.4|0
1646134860000|2022-03-01 11:41:00|507.38|504.5|507.47|504.59|507.47|504.59|507.28|504.4|0
1646134870000|2022-03-01 11:41:10|507.56|504.68|507.65|504.77|507.83|504.95|507.56|504.68|0
1646134880000|2022-03-01 11:41:20|507.47|504.59|507.83|504.95|507.83|504.95|507.47|504.59|0
1646134890000|2022-03-01 11:41:30|507.93|505.05|508.38|505.5|508.38|505.5|507.93|505.05|0
1646134900000|2022-03-01 11:41:40|508.56|505.68|509.03|506.15|509.03|506.15|508.56|505.68|0
1646134910000|2022-03-01 11:41:50|509.11|506.23|509.11|506.23|509.3|506.42|509.11|506.23|0
1646134920000|2022-03-01 11:42:00|509.21|506.33|509.11|506.23|509.21|506.33|508.93|506.05|0
1646134930000|2022-03-01 11:42:10|509.03|506.15|508.75|505.87|509.11|506.23|508.75|505.87|0
1646134940000|2022-03-01 11:42:20|508.38|505.5|509.11|506.23|509.11|506.23|508.2|505.32|0
1646134950000|2022-03-01 11:42:30|508.93|506.05|508.75|505.87|508.93|506.05|508.75|505.87|0
1646134960000|2022-03-01 11:42:40|509.11|506.23|508.93|506.05|509.11|506.23|508.75|505.87|0
1646134970000|2022-03-01 11:42:50|508.75|505.87|508.56|505.68|508.75|505.87|508.56|505.68|0
1646134980000|2022-03-01 11:43:00|508.93|506.05|508.75|505.87|508.93|506.05|508.75|505.87|0
1646134990000|2022-03-01 11:43:10|508.56|505.68|508.75|505.87|509.11|506.23|508.56|505.68|0
1646135000000|2022-03-01 11:43:20|508.93|506.05|508.93|506.05|508.93|506.05|508.93|506.05|0
1646135010000|2022-03-01 11:43:30|508.75|505.87|509.66|506.78|509.66|506.78|508.75|505.87|0
1646135020000|2022-03-01 11:43:40|509.85|506.97|509.66|506.78|509.85|506.97|509.66|506.78|0
1646135030000|2022-03-01 11:43:50|509.85|506.97|510.21|507.33|510.21|507.33|509.85|506.97|0
1646135040000|2022-03-01 11:44:00|510.4|507.52|510.77|507.89|510.77|507.89|510.4|507.52|0
1646135050000|2022-03-01 11:44:10|510.95|508.07|510.77|507.89|510.95|508.07|510.77|507.89|0
1646135060000|2022-03-01 11:44:20|510.86|507.98|510.77|507.89|510.86|507.98|510.68|507.8|0
1646135070000|2022-03-01 11:44:30|510.68|507.8|510.68|507.8|510.77|507.89|510.68|507.8|0
1646135080000|2022-03-01 11:44:40|510.58|507.7|510.4|507.52|510.58|507.7|510.4|507.52|0
1646135090000|2022-03-01 11:44:50|510.21|507.33|510.58|507.7|510.58|507.7|510.21|507.33|0
1646135100000|2022-03-01 11:45:00|510.31|507.43|510.13|507.25|510.4|507.52|510.13|507.25|0
1646135110000|2022-03-01 11:45:10|509.48|506.6|509.3|506.42|509.48|506.6|509.11|506.23|0
1646135120000|2022-03-01 11:45:20|509.11|506.23|509.39|506.51|509.39|506.51|509.11|506.23|0
1646135130000|2022-03-01 11:45:30|509.48|506.6|509.3|506.42|509.48|506.6|509.3|506.42|0
1646135140000|2022-03-01 11:45:40|509.11|506.23|510.4|507.52|510.4|507.52|509.11|506.23|0
1646135150000|2022-03-01 11:45:50|510.49|507.61|510.49|507.61|510.49|507.61|510.49|507.61|0
1646135160000|2022-03-01 11:46:00|510.58|507.7|511.68|508.8|511.68|508.8|510.58|507.7|0
1646135170000|2022-03-01 11:46:10|511.87|508.99|512.42|509.54|512.6|509.72|511.87|508.99|0
1646135180000|2022-03-01 11:46:20|512.05|509.17|512.05|509.17|512.05|509.17|511.68|508.8|0
1646135190000|2022-03-01 11:46:30|512.24|509.36|512.24|509.36|512.42|509.54|511.87|508.99|0
1646135200000|2022-03-01 11:46:40|512.42|509.54|512.24|509.36|512.42|509.54|512.24|509.36|0
1646135210000|2022-03-01 11:46:50|512.42|509.54|511.68|508.8|512.42|509.54|511.68|508.8|0
1646135220000|2022-03-01 11:47:00|511.5|508.62|511.5|508.62|511.68|508.8|511.5|508.62|0
1646135230000|2022-03-01 11:47:10|511.32|508.44|511.68|508.8|511.87|508.99|511.32|508.44|0
1646135240000|2022-03-01 11:47:20|511.87|508.99|512.05|509.17|512.24|509.36|511.87|508.99|0
1646135250000|2022-03-01 11:47:30|512.24|509.36|512.24|509.36|512.24|509.36|511.96|509.08|0
1646135260000|2022-03-01 11:47:40|512.23|509.35|512.42|509.54|512.42|509.54|511.96|509.08|0
1646135270000|2022-03-01 11:47:50|512.51|509.63|512.23|509.35|512.51|509.63|512.23|509.35|0
1646135280000|2022-03-01 11:48:00|511.87|508.99|511.87|508.99|511.87|508.99|511.5|508.62|0
1646135290000|2022-03-01 11:48:10|512.23|509.35|512.23|509.35|512.42|509.54|512.23|509.35|0
1646135300000|2022-03-01 11:48:20|512.7|509.82|512.7|509.82|512.7|509.82|512.42|509.54|0
1646135310000|2022-03-01 11:48:30|512.6|509.72|513.43|510.55|513.43|510.55|512.6|509.72|0
1646135320000|2022-03-01 11:48:40|513.52|510.64|513.34|510.46|513.52|510.64|513.34|510.46|0
1646135330000|2022-03-01 11:48:50|512.97|510.09|513.07|510.19|513.07|510.19|512.97|510.09|0
1646135340000|2022-03-01 11:49:00|513.15|510.27|513.25|510.37|513.25|510.37|512.97|510.09|0
1646135350000|2022-03-01 11:49:10|512.97|510.09|512.97|510.09|512.97|510.09|512.88|510|0
1646135360000|2022-03-01 11:49:20|513.07|510.19|513.34|510.46|513.34|510.46|513.07|510.19|0
1646135370000|2022-03-01 11:49:30|513.25|510.37|513.71|510.83|513.71|510.83|513.25|510.37|0
1646135380000|2022-03-01 11:49:40|513.8|510.92|513.52|510.64|513.8|510.92|513.52|510.64|0
1646135390000|2022-03-01 11:49:50|513.71|510.83|513.71|510.83|513.71|510.83|513.62|510.74|0
1646135400000|2022-03-01 11:50:00|513.52|510.64|513.52|510.64|513.62|510.74|513.34|510.46|0
1646135410000|2022-03-01 11:50:10|513.34|510.46|513.52|510.64|513.52|510.64|513.15|510.27|0
1646135420000|2022-03-01 11:50:20|513.34|510.46|513.25|510.37|513.34|510.46|513.15|510.27|0
1646135430000|2022-03-01 11:50:30|512.97|510.09|512.42|509.54|512.97|510.09|512.42|509.54|0
1646135440000|2022-03-01 11:50:40|512.51|509.63|512.6|509.72|512.6|509.72|512.51|509.63|0
1646135450000|2022-03-01 11:50:50|512.7|509.82|512.6|509.72|512.7|509.82|512.6|509.72|0
1646135460000|2022-03-01 11:51:00|512.97|510.09|514.26|511.38|514.26|511.38|512.97|510.09|0
1646135470000|2022-03-01 11:51:10|514.63|511.75|514.08|511.2|514.63|511.75|514.08|511.2|0
1646135480000|2022-03-01 11:51:20|514.26|511.38|514.44|511.56|514.44|511.56|514.08|511.2|0
1646135490000|2022-03-01 11:51:30|514.26|511.38|515.18|512.3|515.18|512.3|514.26|511.38|0
1646135500000|2022-03-01 11:51:40|515|512.12|514.63|511.75|515|512.12|514.63|511.75|0
1646135510000|2022-03-01 11:51:50|514.81|511.93|514.91|512.03|514.91|512.03|514.81|511.93|0
1646135520000|2022-03-01 11:52:00|514.26|511.38|515|512.12|515|512.12|514.26|511.38|0
1646135530000|2022-03-01 11:52:10|514.81|511.93|515|512.12|515|512.12|514.81|511.93|0
1646135540000|2022-03-01 11:52:20|514.91|512.03|514.63|511.75|514.91|512.03|514.63|511.75|0
1646135550000|2022-03-01 11:52:30|515.28|512.4|515.74|512.86|515.74|512.86|515.28|512.4|0
1646135560000|2022-03-01 11:52:40|515.92|513.04|516.47|513.59|516.47|513.59|515.92|513.04|0
1646135570000|2022-03-01 11:52:50|517.03|514.15|516.29|513.41|517.03|514.15|516.29|513.41|0
1646135580000|2022-03-01 11:53:00|515.74|512.86|516.66|513.78|516.66|513.78|515.74|512.86|0
1646135590000|2022-03-01 11:53:10|517.12|514.24|517.95|515.07|517.95|515.07|517.03|514.15|0
1646135600000|2022-03-01 11:53:20|517.49|514.61|517.49|514.61|517.49|514.61|517.49|514.61|0
1646135610000|2022-03-01 11:53:30|517.4|514.52|517.4|514.52|517.4|514.52|517.21|514.33|0
1646135620000|2022-03-01 11:53:40|517.21|514.33|517.4|514.52|517.4|514.52|517.12|514.24|0
1646135630000|2022-03-01 11:53:50|517.21|514.33|517.21|514.33|517.4|514.52|517.21|514.33|0
1646135640000|2022-03-01 11:54:00|517.31|514.43|517.21|514.33|517.58|514.7|517.03|514.15|0
1646135650000|2022-03-01 11:54:10|517.4|514.52|518.69|515.81|518.69|515.81|517.4|514.52|0
1646135660000|2022-03-01 11:54:20|518.6|515.72|519.25|516.37|519.25|516.37|518.6|515.72|0
1646135670000|2022-03-01 11:54:30|518.88|516|518.14|515.26|519.06|516.18|518.14|515.26|0
1646135690000|2022-03-01 11:54:50|518.05|515.17|518.14|515.26|518.14|515.26|517.95|515.07|0
1646135700000|2022-03-01 11:55:00|517.95|515.07|518.88|516|518.88|516|517.95|515.07|0
1646135710000|2022-03-01 11:55:10|519.16|516.28|519.16|516.28|519.16|516.28|519.16|516.28|0
1646135720000|2022-03-01 11:55:20|519.06|516.18|519.62|516.74|519.81|516.93|519.06|516.18|0
1646135730000|2022-03-01 11:55:30|519.81|516.93|520.27|517.39|520.27|517.39|519.43|516.55|0
1646135740000|2022-03-01 11:55:40|520.36|517.48|520.73|517.85|520.73|517.85|520.36|517.48|0
1646135750000|2022-03-01 11:55:50|521.1|518.22|519.8|516.92|521.1|518.22|519.8|516.92|0
1646135760000|2022-03-01 11:56:00|519.99|517.11|519.25|516.37|519.99|517.11|519.25|516.37|0
1646135770000|2022-03-01 11:56:10|519.43|516.55|519.43|516.55|519.43|516.55|519.43|516.55|0
1646135780000|2022-03-01 11:56:20|518.69|515.81|519.06|516.18|519.06|516.18|518.51|515.63|0
1646135790000|2022-03-01 11:56:30|518.88|516|518.42|515.54|518.88|516|518.42|515.54|0
1646135800000|2022-03-01 11:56:40|518.32|515.44|518.05|515.17|518.32|515.44|518.05|515.17|0
1646135810000|2022-03-01 11:56:50|518.14|515.26|518.14|515.26|518.51|515.63|517.77|514.89|0
1646135820000|2022-03-01 11:57:00|517.95|515.07|518.32|515.44|518.32|515.44|517.95|515.07|0
1646135830000|2022-03-01 11:57:10|518.05|515.17|516.75|513.87|518.05|515.17|516.75|513.87|0
1646135840000|2022-03-01 11:57:20|516.66|513.78|516.57|513.69|516.66|513.78|516.57|513.69|0
1646135850000|2022-03-01 11:57:30|516.66|513.78|516.29|513.41|516.66|513.78|516.29|513.41|0
1646135860000|2022-03-01 11:57:40|516.2|513.32|516.47|513.59|516.47|513.59|516.2|513.32|0
1646135870000|2022-03-01 11:57:50|516.57|513.69|516.84|513.96|516.84|513.96|516.47|513.59|0
1646135880000|2022-03-01 11:58:00|517.03|514.15|516.66|513.78|517.03|514.15|516.57|513.69|0
1646135890000|2022-03-01 11:58:10|516.38|513.5|516.1|513.22|516.38|513.5|516.1|513.22|0
1646135900000|2022-03-01 11:58:20|516.38|513.5|516.29|513.41|516.38|513.5|515.92|513.04|0
1646135910000|2022-03-01 11:58:30|516.1|513.22|516.1|513.22|516.1|513.22|515.92|513.04|0
1646135920000|2022-03-01 11:58:40|515.92|513.04|516.1|513.22|516.29|513.41|515.92|513.04|0
1646135930000|2022-03-01 11:58:50|516.29|513.41|516.1|513.22|516.38|513.5|516.1|513.22|0
1646135940000|2022-03-01 11:59:00|516.47|513.59|515.73|512.85|516.47|513.59|515.73|512.85|0
1646135950000|2022-03-01 11:59:10|515.55|512.67|513.84|510.96|515.55|512.67|513.38|510.5|0
1646135960000|2022-03-01 11:59:20|513.65|510.77|516.28|513.4|516.28|513.4|513.65|510.77|0
1646135970000|2022-03-01 11:59:30|516.09|513.21|516.19|513.31|516.19|513.31|516.09|513.21|0
1646135980000|2022-03-01 11:59:40|516.28|513.4|516.28|513.4|516.28|513.4|516.19|513.31|0
1646135990000|2022-03-01 11:59:50|517.13|514.25|517.13|514.25|517.5|514.62|517.13|514.25|0
1646136000000|2022-03-01 12:00:00|516.86|513.98|517.5|514.62|517.5|514.62|516.77|513.89|0
1646136010000|2022-03-01 12:00:10|517.23|514.35|516.95|514.07|517.23|514.35|516.95|514.07|0
1646136020000|2022-03-01 12:00:20|516.76|513.88|516.76|513.88|517.13|514.25|516.76|513.88|0
1646136030000|2022-03-01 12:00:30|516.4|513.52|515.84|512.96|516.4|513.52|515.84|512.96|0
1646136040000|2022-03-01 12:00:40|515.66|512.78|515.39|512.51|515.66|512.78|515.2|512.32|0
1646136050000|2022-03-01 12:00:50|515.11|512.23|515.11|512.23|515.11|512.23|514.92|512.04|0
1646136060000|2022-03-01 12:01:00|515.48|512.6|514.92|512.04|515.48|512.6|514.92|512.04|0
1646136070000|2022-03-01 12:01:10|515.11|512.23|515.29|512.41|515.48|512.6|515.11|512.23|0
1646136080000|2022-03-01 12:01:20|515.11|512.23|515.66|512.78|515.66|512.78|515.11|512.23|0
1646136090000|2022-03-01 12:01:30|515.48|512.6|515.84|512.96|515.84|512.96|515.48|512.6|0
1646136100000|2022-03-01 12:01:40|515.48|512.6|515.57|512.69|515.57|512.69|515.29|512.41|0
1646136110000|2022-03-01 12:01:50|515.29|512.41|514.84|511.96|515.29|512.41|514.84|511.96|0
1646136120000|2022-03-01 12:02:00|514.74|511.86|514.56|511.68|514.74|511.86|514.37|511.49|0
1646136130000|2022-03-01 12:02:10|514.74|511.86|514.37|511.49|514.92|512.04|514.37|511.49|0
1646136140000|2022-03-01 12:02:20|513.82|510.94|513.82|510.94|513.82|510.94|513.64|510.76|0
1646136150000|2022-03-01 12:02:30|514.01|511.13|514.1|511.22|514.1|511.22|514.01|511.13|0
1646136160000|2022-03-01 12:02:40|514.19|511.31|513.18|510.3|514.28|511.4|513.18|510.3|0
1646136170000|2022-03-01 12:02:50|513.09|510.21|513.27|510.39|513.27|510.39|513.09|510.21|0
1646136180000|2022-03-01 12:03:00|513.18|510.3|513.82|510.94|513.82|510.94|513.18|510.3|0
1646136190000|2022-03-01 12:03:10|514|511.12|513.27|510.39|514|511.12|513.27|510.39|0
1646136200000|2022-03-01 12:03:20|513.09|510.21|513.82|510.94|513.82|510.94|513.09|510.21|0
1646136210000|2022-03-01 12:03:30|514.1|511.22|513.82|510.94|514.1|511.22|513.82|510.94|0
1646136220000|2022-03-01 12:03:40|513.64|510.76|514.19|511.31|514.19|511.31|513.64|510.76|0
1646136230000|2022-03-01 12:03:50|514|511.12|514.19|511.31|514.19|511.31|514|511.12|0
1646136240000|2022-03-01 12:04:00|513.82|510.94|514|511.12|514|511.12|513.82|510.94|0
1646136250000|2022-03-01 12:04:10|514.19|511.31|513.64|510.76|514.37|511.49|513.64|510.76|0
1646136260000|2022-03-01 12:04:20|513.82|510.94|513.27|510.39|513.82|510.94|513.27|510.39|0
1646136270000|2022-03-01 12:04:30|512.9|510.02|513.27|510.39|513.27|510.39|512.72|509.84|0
1646136280000|2022-03-01 12:04:40|513.09|510.21|512.81|509.93|513.09|510.21|512.81|509.93|0
1646136290000|2022-03-01 12:04:50|512.72|509.84|512.35|509.47|512.72|509.84|512.35|509.47|0
1646136300000|2022-03-01 12:05:00|512.26|509.38|512.35|509.47|512.35|509.47|511.99|509.11|0
1646136310000|2022-03-01 12:05:10|512.72|509.84|512.54|509.66|512.72|509.84|512.45|509.57|0
1646136320000|2022-03-01 12:05:20|512.17|509.29|511.99|509.11|512.17|509.29|511.99|509.11|0
1646136330000|2022-03-01 12:05:30|512.17|509.29|511.8|508.92|512.17|509.29|511.8|508.92|0
1646136340000|2022-03-01 12:05:40|511.62|508.74|511.62|508.74|511.8|508.92|511.62|508.74|0
1646136350000|2022-03-01 12:05:50|511.53|508.65|511.62|508.74|511.8|508.92|511.53|508.65|0
1646136360000|2022-03-01 12:06:00|511.71|508.83|510.89|508.01|511.8|508.92|510.89|508.01|0
1646136370000|2022-03-01 12:06:10|511.07|508.19|511.25|508.37|511.25|508.37|511.07|508.19|0
1646136380000|2022-03-01 12:06:20|511.44|508.56|511.25|508.37|511.44|508.56|511.07|508.19|0
1646136390000|2022-03-01 12:06:30|511.62|508.74|511.8|508.92|511.8|508.92|511.62|508.74|0
1646136400000|2022-03-01 12:06:40|511.62|508.74|511.44|508.56|511.62|508.74|511.44|508.56|0
1646136410000|2022-03-01 12:06:50|511.07|508.19|511.25|508.37|511.25|508.37|510.89|508.01|0
1646136420000|2022-03-01 12:07:00|511.9|509.02|511.07|508.19|511.9|509.02|511.07|508.19|0
1646136430000|2022-03-01 12:07:10|510.8|507.92|510.89|508.01|510.89|508.01|510.7|507.82|0
1646136440000|2022-03-01 12:07:20|510.52|507.64|510.8|507.92|510.98|508.1|510.52|507.64|0
1646136450000|2022-03-01 12:07:30|510.98|508.1|510.98|508.1|510.98|508.1|510.89|508.01|0
1646136460000|2022-03-01 12:07:40|511.25|508.37|511.07|508.19|511.25|508.37|511.07|508.19|0
1646136470000|2022-03-01 12:07:50|510.61|507.73|510.89|508.01|510.89|508.01|510.61|507.73|0
1646136480000|2022-03-01 12:08:00|511.07|508.19|510.38|507.5|511.25|508.37|510.38|507.5|0
1646136490000|2022-03-01 12:08:10|510.2|507.32|511.72|508.84|511.72|508.84|510.2|507.32|0
1646136500000|2022-03-01 12:08:20|512.09|509.21|512.27|509.39|512.27|509.39|511.9|509.02|0
1646136510000|2022-03-01 12:08:30|511.9|509.02|512.18|509.3|512.18|509.3|511.9|509.02|0
1646136520000|2022-03-01 12:08:40|512.27|509.39|512.09|509.21|512.27|509.39|512.09|509.21|0
1646136530000|2022-03-01 12:08:50|511.9|509.02|511.72|508.84|511.9|509.02|511.54|508.66|0
1646136540000|2022-03-01 12:09:00|511.9|509.02|512.18|509.3|512.18|509.3|511.9|509.02|0
1646136550000|2022-03-01 12:09:10|512.09|509.21|511.9|509.02|512.27|509.39|511.9|509.02|0
1646136560000|2022-03-01 12:09:20|511.54|508.66|510.99|508.11|511.54|508.66|510.99|508.11|0
1646136570000|2022-03-01 12:09:30|510.81|507.93|511.35|508.47|511.72|508.84|510.81|507.93|0
1646136580000|2022-03-01 12:09:40|511.27|508.39|511.17|508.29|511.54|508.66|511.17|508.29|0
1646136590000|2022-03-01 12:09:50|511.54|508.66|511.08|508.2|511.54|508.66|511.08|508.2|0
1646136600000|2022-03-01 12:10:00|511.17|508.29|510.72|507.84|511.17|508.29|510.72|507.84|0
1646136610000|2022-03-01 12:10:10|510.81|507.93|510.81|507.93|510.81|507.93|510.81|507.93|0
1646136620000|2022-03-01 12:10:20|510.99|508.11|510.99|508.11|511.08|508.2|510.99|508.11|0
1646136630000|2022-03-01 12:10:30|510.81|507.93|511.35|508.47|511.35|508.47|510.81|507.93|0
1646136640000|2022-03-01 12:10:40|511.17|508.29|511.72|508.84|511.72|508.84|511.17|508.29|0
1646136650000|2022-03-01 12:10:50|511.9|509.02|511.72|508.84|511.9|509.02|511.72|508.84|0
1646136660000|2022-03-01 12:11:00|511.63|508.75|511.82|508.94|511.82|508.94|511.63|508.75|0
1646136670000|2022-03-01 12:11:10|511.54|508.66|511.82|508.94|512.09|509.21|511.54|508.66|0
1646136680000|2022-03-01 12:11:20|511.9|509.02|511.54|508.66|512.27|509.39|511.54|508.66|0
1646136690000|2022-03-01 12:11:30|511.72|508.84|511.9|509.02|511.9|509.02|511.72|508.84|0
1646136700000|2022-03-01 12:11:40|512.09|509.21|511.82|508.94|512.09|509.21|511.72|508.84|0
1646136710000|2022-03-01 12:11:50|511.9|509.02|512.09|509.21|512.09|509.21|511.72|508.84|0
1646136720000|2022-03-01 12:12:00|511.9|509.02|512.18|509.3|512.18|509.3|511.9|509.02|0
1646136730000|2022-03-01 12:12:10|511.9|509.02|511.9|509.02|512.09|509.21|511.9|509.02|0
1646136740000|2022-03-01 12:12:20|512|509.12|511.54|508.66|512|509.12|511.54|508.66|0
1646136750000|2022-03-01 12:12:30|511.45|508.57|511.45|508.57|511.45|508.57|511.45|508.57|0
1646136760000|2022-03-01 12:12:40|511.54|508.66|511.63|508.75|511.82|508.94|511.54|508.66|0
1646136770000|2022-03-01 12:12:50|511.45|508.57|511.72|508.84|511.72|508.84|511.35|508.47|0
1646136780000|2022-03-01 12:13:00|511.9|509.02|511.72|508.84|511.9|509.02|511.72|508.84|0
1646136790000|2022-03-01 12:13:10|512.09|509.21|512.09|509.21|512.09|509.21|511.9|509.02|0
1646136800000|2022-03-01 12:13:20|512.27|509.39|512.27|509.39|512.27|509.39|512.27|509.39|0
1646136810000|2022-03-01 12:13:30|512.45|509.57|513.19|510.31|513.19|510.31|512.45|509.57|0
1646136820000|2022-03-01 12:13:40|513|510.12|513|510.12|513|510.12|512.82|509.94|0
1646136830000|2022-03-01 12:13:50|512.82|509.94|513.19|510.31|513.19|510.31|512.82|509.94|0
1646136840000|2022-03-01 12:14:00|513|510.12|513|510.12|513|510.12|513|510.12|0
1646136850000|2022-03-01 12:14:10|513.19|510.31|512.45|509.57|513.19|510.31|512.45|509.57|0
1646136860000|2022-03-01 12:14:20|512.18|509.3|512.64|509.76|512.64|509.76|512.18|509.3|0
1646136870000|2022-03-01 12:14:30|512.82|509.94|513|510.12|513|510.12|512.82|509.94|0
1646136880000|2022-03-01 12:14:40|513.28|510.4|513.19|510.31|513.28|510.4|513.19|510.31|0
1646136890000|2022-03-01 12:14:50|513.28|510.4|513|510.12|513.28|510.4|512.82|509.94|0
1646136900000|2022-03-01 12:15:00|513.19|510.31|514.02|511.14|514.02|511.14|513.19|510.31|0
1646136910000|2022-03-01 12:15:10|513.74|510.86|514.1|511.22|514.1|511.22|513.74|510.86|0
1646136920000|2022-03-01 12:15:20|514.2|511.32|513.83|510.95|514.2|511.32|513.83|510.95|0
1646136930000|2022-03-01 12:15:30|513.92|511.04|514.02|511.14|514.1|511.22|513.92|511.04|0
1646136940000|2022-03-01 12:15:40|514.29|511.41|513.92|511.04|514.29|511.41|513.92|511.04|0
1646136950000|2022-03-01 12:15:50|514.1|511.22|514.47|511.59|514.57|511.69|514.1|511.22|0
1646136960000|2022-03-01 12:16:00|514.84|511.96|514.93|512.05|515.02|512.14|514.84|511.96|0
1646136970000|2022-03-01 12:16:10|514.29|511.41|514.1|511.22|514.47|511.59|514.1|511.22|0
1646136980000|2022-03-01 12:16:20|513.92|511.04|514.1|511.22|514.1|511.22|513.92|511.04|0
1646136990000|2022-03-01 12:16:30|513.92|511.04|515.21|512.33|515.21|512.33|513.92|511.04|0
1646137000000|2022-03-01 12:16:40|514.75|511.87|514.75|511.87|514.75|511.87|514.65|511.77|0
1646137010000|2022-03-01 12:16:50|514.65|511.77|514.47|511.59|514.75|511.87|514.47|511.59|0
1646137020000|2022-03-01 12:17:00|514.65|511.77|515.02|512.14|515.21|512.33|514.65|511.77|0
1646137030000|2022-03-01 12:17:10|514.93|512.05|515.39|512.51|515.39|512.51|514.93|512.05|0
1646137040000|2022-03-01 12:17:20|515.3|512.42|515.57|512.69|515.67|512.79|515.3|512.42|0
1646137050000|2022-03-01 12:17:30|515.02|512.14|515.21|512.33|515.21|512.33|515.02|512.14|0
1646137060000|2022-03-01 12:17:40|515.39|512.51|515.21|512.33|515.39|512.51|515.21|512.33|0
1646137070000|2022-03-01 12:17:50|515.39|512.51|515.39|512.51|515.39|512.51|515.21|512.33|0
1646137080000|2022-03-01 12:18:00|515.21|512.33|515.67|512.79|515.67|512.79|515.21|512.33|0
1646137090000|2022-03-01 12:18:10|515.76|512.88|515.94|513.06|515.94|513.06|515.76|512.88|0
1646137100000|2022-03-01 12:18:20|516.12|513.24|516.12|513.24|516.12|513.24|515.94|513.06|0
1646137110000|2022-03-01 12:18:30|516.49|513.61|516.59|513.71|516.59|513.71|516.4|513.52|0
1646137120000|2022-03-01 12:18:40|516.68|513.8|516.49|513.61|516.68|513.8|516.49|513.61|0
1646137130000|2022-03-01 12:18:50|516.68|513.8|516.22|513.34|516.68|513.8|516.22|513.34|0
1646137140000|2022-03-01 12:19:00|516.59|513.71|516.77|513.89|516.86|513.98|516.59|513.71|0
1646137150000|2022-03-01 12:19:10|516.86|513.98|517.23|514.35|517.23|514.35|516.77|513.89|0
1646137160000|2022-03-01 12:19:20|517.04|514.16|516.86|513.98|517.04|514.16|516.68|513.8|0
1646137170000|2022-03-01 12:19:30|516.68|513.8|516.86|513.98|516.86|513.98|516.68|513.8|0
1646137180000|2022-03-01 12:19:40|517.04|514.16|517.04|514.16|517.04|514.16|517.04|514.16|0
1646137190000|2022-03-01 12:19:50|517.23|514.35|517.23|514.35|517.23|514.35|517.23|514.35|0
1646137200000|2022-03-01 12:20:00|517.04|514.16|516.22|513.34|517.04|514.16|516.22|513.34|0
1646137210000|2022-03-01 12:20:10|516.49|513.61|516.68|513.8|516.68|513.8|516.4|513.52|0
1646137220000|2022-03-01 12:20:20|516.86|513.98|517.04|514.16|517.04|514.16|516.86|513.98|0
1646137230000|2022-03-01 12:20:30|516.59|513.71|516.49|513.61|516.68|513.8|516.31|513.43|0
1646137240000|2022-03-01 12:20:40|516.4|513.52|515.39|512.51|516.4|513.52|515.39|512.51|0
1646137250000|2022-03-01 12:20:50|515.12|512.24|515.2|512.32|515.2|512.32|514.65|511.77|0
1646137260000|2022-03-01 12:21:00|515.12|512.24|514.93|512.05|515.12|512.24|514.93|512.05|0
1646137270000|2022-03-01 12:21:10|514.65|511.77|514.1|511.22|514.65|511.77|514.1|511.22|0
1646137280000|2022-03-01 12:21:20|513.65|510.77|513.1|510.22|513.65|510.77|513.1|510.22|0
1646137290000|2022-03-01 12:21:30|513.55|510.67|513.73|510.85|513.73|510.85|513.55|510.67|0
1646137300000|2022-03-01 12:21:40|513.65|510.77|513.55|510.67|513.92|511.04|513.55|510.67|0
1646137310000|2022-03-01 12:21:50|513.73|510.85|514.1|511.22|514.1|511.22|513.73|510.85|0
1646137320000|2022-03-01 12:22:00|514.28|511.4|513.73|510.85|514.28|511.4|513.73|510.85|0
1646137330000|2022-03-01 12:22:10|513.92|511.04|514.28|511.4|514.38|511.5|513.92|511.04|0
1646137340000|2022-03-01 12:22:20|513.92|511.04|513.92|511.04|513.92|511.04|513.92|511.04|0
1646137350000|2022-03-01 12:22:30|513.73|510.85|513.37|510.49|513.73|510.85|513.37|510.49|0
1646137360000|2022-03-01 12:22:40|513.18|510.3|513|510.12|513.18|510.3|513|510.12|0
1646137370000|2022-03-01 12:22:50|513.37|510.49|513.28|510.4|513.46|510.58|513.28|510.4|0
1646137380000|2022-03-01 12:23:00|513.55|510.67|513.92|511.04|513.92|511.04|513.55|510.67|0
1646137390000|2022-03-01 12:23:10|514.1|511.22|514.1|511.22|514.1|511.22|513.92|511.04|0
1646137400000|2022-03-01 12:23:20|514.01|511.13|514.1|511.22|514.1|511.22|514.01|511.13|0
1646137410000|2022-03-01 12:23:30|513.92|511.04|513.92|511.04|513.92|511.04|513.73|510.85|0
1646137420000|2022-03-01 12:23:40|513.73|510.85|512.82|509.94|513.73|510.85|512.82|509.94|0
1646137430000|2022-03-01 12:23:50|513|510.12|512.82|509.94|513|510.12|512.82|509.94|0
1646137440000|2022-03-01 12:24:00|512.63|509.75|512.27|509.39|512.63|509.75|512.27|509.39|0
1646137450000|2022-03-01 12:24:10|512.08|509.2|511.44|508.56|512.08|509.2|511.35|508.47|0
1646137460000|2022-03-01 12:24:20|511.53|508.65|511.08|508.2|511.53|508.65|511.08|508.2|0
1646137470000|2022-03-01 12:24:30|510.98|508.1|511.17|508.29|511.17|508.29|510.9|508.02|0
1646137480000|2022-03-01 12:24:40|511.44|508.56|511.26|508.38|511.53|508.65|511.26|508.38|0
1646137490000|2022-03-01 12:24:50|511.35|508.47|511.35|508.47|511.53|508.65|511.35|508.47|0
1646137500000|2022-03-01 12:25:00|512.08|509.2|512.27|509.39|512.27|509.39|512.08|509.2|0
1646137510000|2022-03-01 12:25:10|512.08|509.2|511.81|508.93|512.08|509.2|511.35|508.47|0
1646137520000|2022-03-01 12:25:20|512.08|509.2|512.27|509.39|512.36|509.48|512.08|509.2|0
1646137530000|2022-03-01 12:25:30|512.08|509.2|511.9|509.02|512.08|509.2|511.9|509.02|0
1646137540000|2022-03-01 12:25:40|511.81|508.93|511.9|509.02|511.9|509.02|511.72|508.84|0
1646137550000|2022-03-01 12:25:50|511.53|508.65|511.53|508.65|511.53|508.65|511.53|508.65|0
1646137560000|2022-03-01 12:26:00|511.72|508.84|512.73|509.85|512.73|509.85|511.72|508.84|0
1646137570000|2022-03-01 12:26:10|513|510.12|513.46|510.58|513.46|510.58|513|510.12|0
1646137580000|2022-03-01 12:26:20|513.37|510.49|513.55|510.67|513.55|510.67|513.28|510.4|0
1646137590000|2022-03-01 12:26:30|513.46|510.58|513.73|510.85|514.2|511.32|513.46|510.58|0
1646137600000|2022-03-01 12:26:40|513.55|510.67|513.83|510.95|513.83|510.95|513.55|510.67|0
1646137610000|2022-03-01 12:26:50|513.73|510.85|513.92|511.04|513.92|511.04|513.73|510.85|0
1646137620000|2022-03-01 12:27:00|514.1|511.22|513.37|510.49|514.1|511.22|513.37|510.49|0
1646137630000|2022-03-01 12:27:10|513.46|510.58|513.37|510.49|513.46|510.58|513.37|510.49|0
1646137640000|2022-03-01 12:27:20|513.55|510.67|513.37|510.49|513.55|510.67|513.37|510.49|0
1646137650000|2022-03-01 12:27:30|511.9|509.02|512.26|509.38|512.26|509.38|511.81|508.93|0
1646137660000|2022-03-01 12:27:40|511.71|508.83|511.17|508.29|511.71|508.83|511.17|508.29|0
1646137670000|2022-03-01 12:27:50|511.35|508.47|510.8|507.92|511.35|508.47|510.8|507.92|0
1646137680000|2022-03-01 12:28:00|510.71|507.83|510.8|507.92|510.98|508.1|510.71|507.83|0
1646137690000|2022-03-01 12:28:10|510.62|507.74|510.25|507.37|510.62|507.74|510.25|507.37|0
1646137700000|2022-03-01 12:28:20|509.88|507|509.88|507|509.98|507.1|509.88|507|0
1646137710000|2022-03-01 12:28:30|509.7|506.82|509.15|506.27|509.7|506.82|509.15|506.27|0
1646137720000|2022-03-01 12:28:40|509.34|506.46|509.34|506.46|509.34|506.46|509.15|506.27|0
1646137730000|2022-03-01 12:28:50|508.79|505.91|507.69|504.81|508.79|505.91|507.69|504.81|0
1646137740000|2022-03-01 12:29:00|507.61|504.73|507.42|504.54|507.87|504.99|507.42|504.54|0
1646137750000|2022-03-01 12:29:10|507.15|504.27|505.69|502.81|507.15|504.27|505.69|502.81|0
1646137760000|2022-03-01 12:29:20|506.05|503.17|505.69|502.81|506.23|503.35|505.69|502.81|0
1646137770000|2022-03-01 12:29:30|505.87|502.99|506.23|503.35|506.23|503.35|505.87|502.99|0
1646137780000|2022-03-01 12:29:40|505.51|502.63|505.87|502.99|505.87|502.99|505.51|502.63|0
1646137790000|2022-03-01 12:29:50|506.05|503.17|505.87|502.99|506.05|503.17|505.87|502.99|0
1646137800000|2022-03-01 12:30:00|506.42|503.54|507.15|504.27|507.6|504.72|506.42|503.54|0
1646137810000|2022-03-01 12:30:10|506.78|503.9|507.69|504.81|507.69|504.81|506.78|503.9|0
1646137820000|2022-03-01 12:30:20|508.24|505.36|508.24|505.36|508.24|505.36|508.06|505.18|0
1646137830000|2022-03-01 12:30:30|508.15|505.27|508.06|505.18|508.15|505.27|507.87|504.99|0
1646137840000|2022-03-01 12:30:40|507.87|504.99|507.87|504.99|507.87|504.99|507.51|504.63|0
1646137850000|2022-03-01 12:30:50|507.69|504.81|507.42|504.54|507.69|504.81|507.24|504.36|0
1646137860000|2022-03-01 12:31:00|507.06|504.18|507.51|504.63|507.51|504.63|507.06|504.18|0
1646137870000|2022-03-01 12:31:10|507.42|504.54|507.42|504.54|507.51|504.63|507.33|504.45|0
1646137880000|2022-03-01 12:31:20|507.51|504.63|507.33|504.45|507.51|504.63|507.33|504.45|0
1646137890000|2022-03-01 12:31:30|507.14|504.26|507.51|504.63|507.51|504.63|507.14|504.26|0
1646137900000|2022-03-01 12:31:40|507.69|504.81|507.87|504.99|507.87|504.99|507.69|504.81|0
1646137910000|2022-03-01 12:31:50|507.51|504.63|507.42|504.54|507.87|504.99|507.42|504.54|0
1646137920000|2022-03-01 12:32:00|507.14|504.26|507.87|504.99|507.87|504.99|507.14|504.26|0
1646137930000|2022-03-01 12:32:10|508.06|505.18|508.06|505.18|508.06|505.18|508.06|505.18|0
1646137940000|2022-03-01 12:32:20|508.42|505.54|508.79|505.91|508.79|505.91|508.42|505.54|0
1646137950000|2022-03-01 12:32:30|508.6|505.72|508.52|505.64|508.6|505.72|508.42|505.54|0
1646137960000|2022-03-01 12:32:40|508.33|505.45|507.87|504.99|508.33|505.45|507.87|504.99|0
1646137970000|2022-03-01 12:32:50|508.06|505.18|508.42|505.54|508.42|505.54|508.06|505.18|0
1646137980000|2022-03-01 12:33:00|508.15|505.27|508.06|505.18|508.15|505.27|508.06|505.18|0
1646137990000|2022-03-01 12:33:10|507.97|505.09|508.42|505.54|508.52|505.64|507.97|505.09|0
1646138000000|2022-03-01 12:33:20|508.52|505.64|509.52|506.64|509.52|506.64|508.52|505.64|0
1646138010000|2022-03-01 12:33:30|509.33|506.45|509.33|506.45|509.52|506.64|509.33|506.45|0
1646138020000|2022-03-01 12:33:40|509.43|506.55|509.15|506.27|509.43|506.55|509.15|506.27|0
1646138030000|2022-03-01 12:33:50|508.97|506.09|508.42|505.54|509.06|506.18|508.42|505.54|0
1646138040000|2022-03-01 12:34:00|508.97|506.09|508.88|506|509.15|506.27|508.88|506|0
1646138050000|2022-03-01 12:34:10|508.79|505.91|508.97|506.09|509.15|506.27|508.79|505.91|0
1646138060000|2022-03-01 12:34:20|509.15|506.27|508.79|505.91|509.15|506.27|508.79|505.91|0
1646138070000|2022-03-01 12:34:30|508.97|506.09|508.79|505.91|508.97|506.09|508.79|505.91|0
1646138080000|2022-03-01 12:34:40|508.6|505.72|508.52|505.64|508.97|506.09|508.52|505.64|0
1646138090000|2022-03-01 12:34:50|508.42|505.54|507.33|504.45|508.42|505.54|507.33|504.45|0
1646138100000|2022-03-01 12:35:00|507.87|504.99|508.06|505.18|508.06|505.18|507.87|504.99|0
1646138110000|2022-03-01 12:35:10|508.15|505.27|508.24|505.36|508.24|505.36|508.15|505.27|0
1646138120000|2022-03-01 12:35:20|508.15|505.27|508.24|505.36|508.24|505.36|507.97|505.09|0
1646138130000|2022-03-01 12:35:30|508.42|505.54|509.61|506.73|509.61|506.73|508.42|505.54|0
1646138140000|2022-03-01 12:35:40|509.43|506.55|510.06|507.18|510.06|507.18|509.43|506.55|0
1646138150000|2022-03-01 12:35:50|510.25|507.37|509.15|506.27|510.25|507.37|508.88|506|0
1646138160000|2022-03-01 12:36:00|509.25|506.37|508.79|505.91|509.25|506.37|508.79|505.91|0
1646138170000|2022-03-01 12:36:10|509.33|506.45|509.33|506.45|509.33|506.45|509.33|506.45|0
1646138180000|2022-03-01 12:36:20|509.52|506.64|509.88|507|509.88|507|509.52|506.64|0
1646138190000|2022-03-01 12:36:30|509.7|506.82|509.33|506.45|509.7|506.82|509.33|506.45|0
1646138200000|2022-03-01 12:36:40|509.7|506.82|509.88|507|510.06|507.18|509.7|506.82|0
1646138210000|2022-03-01 12:36:50|509.98|507.1|510.43|507.55|510.43|507.55|509.98|507.1|0
1646138220000|2022-03-01 12:37:00|510.61|507.73|510.43|507.55|510.61|507.73|510.43|507.55|0
1646138230000|2022-03-01 12:37:10|510.34|507.46|510.34|507.46|510.61|507.73|510.16|507.28|0
1646138240000|2022-03-01 12:37:20|510.61|507.73|510.61|507.73|510.8|507.92|510.61|507.73|0
1646138250000|2022-03-01 12:37:30|510.8|507.92|511.53|508.65|511.53|508.65|510.8|507.92|0
1646138260000|2022-03-01 12:37:40|511.44|508.56|511.53|508.65|511.53|508.65|511.35|508.47|0
1646138270000|2022-03-01 12:37:50|511.89|509.01|512.08|509.2|512.08|509.2|511.89|509.01|0
1646138280000|2022-03-01 12:38:00|511.89|509.01|511.81|508.93|512.08|509.2|511.81|508.93|0
1646138290000|2022-03-01 12:38:10|511.89|509.01|511.53|508.65|511.89|509.01|511.53|508.65|0
1646138300000|2022-03-01 12:38:20|511.44|508.56|512.08|509.2|512.08|509.2|511.44|508.56|0
1646138310000|2022-03-01 12:38:30|511.99|509.11|512.17|509.29|512.26|509.38|511.99|509.11|0
1646138320000|2022-03-01 12:38:40|512.26|509.38|511.81|508.93|512.26|509.38|511.81|508.93|0
1646138330000|2022-03-01 12:38:50|511.89|509.01|511.89|509.01|511.89|509.01|511.44|508.56|0
1646138340000|2022-03-01 12:39:00|512.08|509.2|511.99|509.11|512.08|509.2|511.99|509.11|0
1646138350000|2022-03-01 12:39:10|512.26|509.38|511.53|508.65|512.26|509.38|511.53|508.65|0
1646138360000|2022-03-01 12:39:20|511.71|508.83|512.17|509.29|512.17|509.29|511.71|508.83|0
1646138370000|2022-03-01 12:39:30|512.36|509.48|512.36|509.48|512.44|509.56|512.26|509.38|0
1646138380000|2022-03-01 12:39:40|512.26|509.38|512.17|509.29|512.26|509.38|512.08|509.2|0
1646138390000|2022-03-01 12:39:50|512.26|509.38|512.26|509.38|512.26|509.38|512.08|509.2|0
1646138400000|2022-03-01 12:40:00|512.54|509.66|512.72|509.84|512.72|509.84|512.44|509.56|0
1646138410000|2022-03-01 12:40:10|512.63|509.75|512.81|509.93|512.81|509.93|512.26|509.38|0
1646138420000|2022-03-01 12:40:20|512.91|510.03|513.73|510.85|513.73|510.85|512.91|510.03|0
1646138430000|2022-03-01 12:40:30|514.01|511.13|514.83|511.95|514.83|511.95|514.01|511.13|0
1646138440000|2022-03-01 12:40:40|514.93|512.05|514.93|512.05|514.93|512.05|514.83|511.95|0
1646138450000|2022-03-01 12:40:50|515.01|512.13|515.38|512.5|515.38|512.5|515.01|512.13|0
1646138460000|2022-03-01 12:41:00|515.48|512.6|516.49|513.61|516.49|513.61|515.48|512.6|0
1646138470000|2022-03-01 12:41:10|516.3|513.42|515.01|512.13|516.3|513.42|515.01|512.13|0
1646138480000|2022-03-01 12:41:20|514.83|511.95|514.65|511.77|514.83|511.95|514.56|511.68|0
1646138490000|2022-03-01 12:41:30|514.28|511.4|514.65|511.77|514.65|511.77|514.28|511.4|0
1646138500000|2022-03-01 12:41:40|514.56|511.68|514.46|511.58|514.56|511.68|514.46|511.58|0
1646138510000|2022-03-01 12:41:50|514.28|511.4|513.91|511.03|514.28|511.4|513.91|511.03|0
1646138520000|2022-03-01 12:42:00|514.09|511.21|514.19|511.31|514.28|511.4|514.09|511.21|0
1646138530000|2022-03-01 12:42:10|514.28|511.4|515.2|512.32|515.2|512.32|514.28|511.4|0
1646138540000|2022-03-01 12:42:20|515.38|512.5|515.2|512.32|515.38|512.5|515.01|512.13|0
1646138550000|2022-03-01 12:42:30|515.01|512.13|515.01|512.13|515.2|512.32|515.01|512.13|0
1646138560000|2022-03-01 12:42:40|514.83|511.95|514.46|511.58|514.83|511.95|514.46|511.58|0
1646138570000|2022-03-01 12:42:50|513.91|511.03|514.83|511.95|514.83|511.95|513.91|511.03|0
1646138580000|2022-03-01 12:43:00|515.01|512.13|514.74|511.86|515.01|512.13|514.74|511.86|0
1646138590000|2022-03-01 12:43:10|515.38|512.5|515.29|512.41|515.38|512.5|515.2|512.32|0
1646138600000|2022-03-01 12:43:20|515.75|512.87|513.82|510.94|515.93|513.05|513.82|510.94|0
1646138610000|2022-03-01 12:43:30|513.91|511.03|513.54|510.66|514.01|511.13|513.54|510.66|0
1646138620000|2022-03-01 12:43:40|513.09|510.21|513.18|510.3|513.27|510.39|513.09|510.21|0
1646138630000|2022-03-01 12:43:50|513.27|510.39|513.36|510.48|513.36|510.48|513.18|510.3|0
1646138640000|2022-03-01 12:44:00|513.54|510.66|513.91|511.03|513.91|511.03|513.54|510.66|0
1646138650000|2022-03-01 12:44:10|514.09|511.21|514.46|511.58|514.64|511.76|514.09|511.21|0
1646138660000|2022-03-01 12:44:20|514.64|511.76|514.46|511.58|514.83|511.95|514.46|511.58|0
1646138670000|2022-03-01 12:44:30|514.64|511.76|514.64|511.76|514.83|511.95|514.56|511.68|0
1646138680000|2022-03-01 12:44:40|514.83|511.95|515.01|512.13|515.01|512.13|514.64|511.76|0
1646138690000|2022-03-01 12:44:50|514.83|511.95|514.83|511.95|515.01|512.13|514.83|511.95|0
1646138700000|2022-03-01 12:45:00|514.64|511.76|514.83|511.95|514.83|511.95|514.46|511.58|0
1646138710000|2022-03-01 12:45:10|514.64|511.76|515.38|512.5|515.38|512.5|514.64|511.76|0
1646138720000|2022-03-01 12:45:20|515.2|512.32|515.66|512.78|515.75|512.87|515.2|512.32|0
1646138730000|2022-03-01 12:45:30|515.93|513.05|515.38|512.5|516.12|513.24|515.38|512.5|0
1646138740000|2022-03-01 12:45:40|514.92|512.04|514.74|511.86|514.92|512.04|514.74|511.86|0
1646138750000|2022-03-01 12:45:50|514.64|511.76|514.83|511.95|514.83|511.95|514.46|511.58|0
1646138760000|2022-03-01 12:46:00|514.64|511.76|513.64|510.76|514.64|511.76|513.64|510.76|0
1646138770000|2022-03-01 12:46:10|514|511.12|513.54|510.66|514|511.12|513.54|510.66|0
1646138780000|2022-03-01 12:46:20|514.09|511.21|513.73|510.85|514.09|511.21|513.73|510.85|0
1646138790000|2022-03-01 12:46:30|513.91|511.03|513.73|510.85|513.91|511.03|513.45|510.57|0
1646138800000|2022-03-01 12:46:40|513.36|510.48|513.64|510.76|513.64|510.76|513.36|510.48|0
1646138810000|2022-03-01 12:46:50|513.54|510.66|513.18|510.3|513.54|510.66|513.18|510.3|0
1646138820000|2022-03-01 12:47:00|512.99|510.11|512.72|509.84|513.17|510.29|512.72|509.84|0
1646138830000|2022-03-01 12:47:10|512.62|509.74|512.62|509.74|512.62|509.74|512.44|509.56|0
1646138840000|2022-03-01 12:47:20|512.81|509.93|513.09|510.21|513.09|510.21|512.81|509.93|0
1646138850000|2022-03-01 12:47:30|513.54|510.66|512.72|509.84|513.54|510.66|512.72|509.84|0
1646138860000|2022-03-01 12:47:40|512.62|509.74|512.44|509.56|512.99|510.11|512.44|509.56|0
1646138870000|2022-03-01 12:47:50|512.62|509.74|513.36|510.48|513.36|510.48|512.62|509.74|0
1646138880000|2022-03-01 12:48:00|513.09|510.21|513.36|510.48|513.36|510.48|513.09|510.21|0
1646138890000|2022-03-01 12:48:10|513.73|510.85|513.54|510.66|513.82|510.94|513.36|510.48|0
1646138900000|2022-03-01 12:48:20|513.36|510.48|513.82|510.94|513.82|510.94|513.36|510.48|0
1646138910000|2022-03-01 12:48:30|513.91|511.03|513.45|510.57|513.91|511.03|513.27|510.39|0
1646138920000|2022-03-01 12:48:40|513.64|510.76|513.36|510.48|513.64|510.76|513.36|510.48|0
1646138930000|2022-03-01 12:48:50|513.54|510.66|512.99|510.11|513.91|511.03|512.99|510.11|0
1646138940000|2022-03-01 12:49:00|513.09|510.21|513.36|510.48|513.45|510.57|513.09|510.21|0
1646138950000|2022-03-01 12:49:10|512.99|510.11|512.9|510.02|512.99|510.11|512.62|509.74|0
1646138960000|2022-03-01 12:49:20|513.17|510.29|512.81|509.93|513.17|510.29|512.81|509.93|0
1646138970000|2022-03-01 12:49:30|512.99|510.11|512.62|509.74|512.99|510.11|512.62|509.74|0
1646138980000|2022-03-01 12:49:40|512.81|509.93|512.62|509.74|512.81|509.93|512.26|509.38|0
1646138990000|2022-03-01 12:49:50|512.44|509.56|512.44|509.56|512.44|509.56|512.44|509.56|0
1646139000000|2022-03-01 12:50:00|512.54|509.66|512.26|509.38|512.54|509.66|512.26|509.38|0
1646139010000|2022-03-01 12:50:10|512.35|509.47|512.72|509.84|512.72|509.84|512.35|509.47|0
1646139020000|2022-03-01 12:50:20|512.81|509.93|512.35|509.47|512.81|509.93|512.35|509.47|0
1646139030000|2022-03-01 12:50:30|512.17|509.29|511.99|509.11|512.17|509.29|511.99|509.11|0
1646139040000|2022-03-01 12:50:40|512.17|509.29|512.62|509.74|512.62|509.74|512.17|509.29|0
1646139050000|2022-03-01 12:50:50|512.72|509.84|512.35|509.47|512.72|509.84|512.35|509.47|0
1646139060000|2022-03-01 12:51:00|512.17|509.29|512.44|509.56|512.44|509.56|512.17|509.29|0
1646139070000|2022-03-01 12:51:10|512.17|509.29|512.07|509.19|512.17|509.29|512.07|509.19|0
1646139080000|2022-03-01 12:51:20|511.71|508.83|511.71|508.83|511.71|508.83|511.71|508.83|0
1646139090000|2022-03-01 12:51:30|511.52|508.64|512.07|509.19|512.07|509.19|511.52|508.64|0
1646139100000|2022-03-01 12:51:40|511.89|509.01|512.35|509.47|512.81|509.93|511.89|509.01|0
1646139110000|2022-03-01 12:51:50|512.44|509.56|512.81|509.93|512.81|509.93|512.44|509.56|0
1646139120000|2022-03-01 12:52:00|512.72|509.84|512.99|510.11|513.36|510.48|512.72|509.84|0
1646139130000|2022-03-01 12:52:10|513.27|510.39|513.54|510.66|513.54|510.66|513.27|510.39|0
1646139140000|2022-03-01 12:52:20|513.91|511.03|514.27|511.39|514.27|511.39|513.91|511.03|0
1646139150000|2022-03-01 12:52:30|514.37|511.49|514.19|511.31|514.37|511.49|514.19|511.31|0
1646139160000|2022-03-01 12:52:40|514.09|511.21|513.82|510.94|514.09|511.21|513.82|510.94|0
1646139170000|2022-03-01 12:52:50|513.72|510.84|513.72|510.84|513.72|510.84|513.54|510.66|0
1646139180000|2022-03-01 12:53:00|513.54|510.66|513.54|510.66|513.72|510.84|513.54|510.66|0
1646139190000|2022-03-01 12:53:10|513.91|511.03|514.55|511.67|514.55|511.67|513.72|510.84|0
1646139200000|2022-03-01 12:53:20|514.83|511.95|515.01|512.13|515.01|512.13|514.83|511.95|0
1646139210000|2022-03-01 12:53:30|515.19|512.31|515.29|512.41|515.29|512.41|515.19|512.31|0
1646139220000|2022-03-01 12:53:40|514.64|511.76|514.74|511.86|514.74|511.86|514.46|511.58|0
1646139230000|2022-03-01 12:53:50|515.1|512.22|515.19|512.31|515.19|512.31|515.1|512.22|0
1646139240000|2022-03-01 12:54:00|515.29|512.41|515.84|512.96|515.84|512.96|515.19|512.31|0
1646139250000|2022-03-01 12:54:10|515.93|513.05|515.19|512.31|515.93|513.05|515.19|512.31|0
1646139260000|2022-03-01 12:54:20|515.38|512.5|515.38|512.5|515.38|512.5|515.19|512.31|0
1646139270000|2022-03-01 12:54:30|515.19|512.31|515.38|512.5|515.56|512.68|515.19|512.31|0
1646139280000|2022-03-01 12:54:40|515.19|512.31|515.38|512.5|515.38|512.5|515.19|512.31|0
1646139290000|2022-03-01 12:54:50|515.19|512.31|515.56|512.68|515.56|512.68|515.19|512.31|0
1646139300000|2022-03-01 12:55:00|515.38|512.5|514.92|512.04|515.38|512.5|514.92|512.04|0
1646139310000|2022-03-01 12:55:10|514.64|511.76|514.46|511.58|514.64|511.76|514.27|511.39|0
1646139320000|2022-03-01 12:55:20|515.19|512.31|515.56|512.68|515.56|512.68|515.19|512.31|0
1646139330000|2022-03-01 12:55:30|515.74|512.86|516.58|513.7|516.85|513.97|515.74|512.86|0
1646139340000|2022-03-01 12:55:40|516.3|513.42|514.46|511.58|516.3|513.42|514.46|511.58|0
1646139350000|2022-03-01 12:55:50|514.09|511.21|514|511.12|514.46|511.58|514|511.12|0
1646139360000|2022-03-01 12:56:00|513.91|511.03|514.27|511.39|514.27|511.39|513.72|510.84|0
1646139370000|2022-03-01 12:56:10|514.55|511.67|514.46|511.58|514.55|511.67|514.46|511.58|0
1646139380000|2022-03-01 12:56:20|514.37|511.49|513.17|510.29|514.37|511.49|513.17|510.29|0
1646139390000|2022-03-01 12:56:30|513.08|510.2|513.17|510.29|513.17|510.29|513.08|510.2|0
1646139400000|2022-03-01 12:56:40|512.99|510.11|512.8|509.92|513.17|510.29|512.8|509.92|0
1646139410000|2022-03-01 12:56:50|512.99|510.11|512.9|510.02|513.36|510.48|512.9|510.02|0
1646139420000|2022-03-01 12:57:00|512.99|510.11|512.99|510.11|513.36|510.48|512.99|510.11|0
1646139430000|2022-03-01 12:57:10|512.9|510.02|512.99|510.11|512.99|510.11|512.8|509.92|0
1646139440000|2022-03-01 12:57:20|512.8|509.92|512.99|510.11|512.99|510.11|512.8|509.92|0
1646139450000|2022-03-01 12:57:30|512.8|509.92|512.8|509.92|512.99|510.11|512.8|509.92|0
1646139460000|2022-03-01 12:57:40|512.62|509.74|512.62|509.74|512.62|509.74|512.62|509.74|0
1646139470000|2022-03-01 12:57:50|512.8|509.92|512.8|509.92|512.8|509.92|512.8|509.92|0
1646139480000|2022-03-01 12:58:00|512.72|509.84|512.25|509.37|512.8|509.92|512.25|509.37|0
1646139490000|2022-03-01 12:58:10|512.53|509.65|512.99|510.11|512.99|510.11|512.44|509.56|0
1646139500000|2022-03-01 12:58:20|512.07|509.19|511.7|508.82|512.17|509.29|511.7|508.82|0
1646139510000|2022-03-01 12:58:30|511.89|509.01|511.89|509.01|511.89|509.01|511.7|508.82|0
1646139520000|2022-03-01 12:58:40|511.7|508.82|513.08|510.2|513.08|510.2|511.7|508.82|0
1646139530000|2022-03-01 12:58:50|513.17|510.29|513.35|510.47|513.45|510.57|513.17|510.29|0
1646139540000|2022-03-01 12:59:00|513.91|511.03|513.72|510.84|513.91|511.03|513.72|510.84|0
1646139550000|2022-03-01 12:59:10|513.35|510.47|513.08|510.2|513.35|510.47|513.08|510.2|0
1646139560000|2022-03-01 12:59:20|512.9|510.02|512.9|510.02|512.99|510.11|512.8|509.92|0
1646139570000|2022-03-01 12:59:30|512.99|510.11|512.99|510.11|513.17|510.29|512.99|510.11|0
1646139580000|2022-03-01 12:59:40|513.17|510.29|512.99|510.11|513.17|510.29|512.99|510.11|0
1646139590000|2022-03-01 12:59:50|514.18|511.3|512.62|509.74|514.18|511.3|512.62|509.74|0
1646139600000|2022-03-01 13:00:00|513.35|510.47|514.09|511.21|514.09|511.21|513.35|510.47|0
1646139610000|2022-03-01 13:00:10|513.54|510.66|513.72|510.84|514.46|511.58|513.54|510.66|0
1646139620000|2022-03-01 13:00:20|513.35|510.47|513.35|510.47|513.35|510.47|513.27|510.39|0
1646139630000|2022-03-01 13:00:30|513.9|511.02|513.9|511.02|513.9|511.02|513.72|510.84|0
1646139640000|2022-03-01 13:00:40|513.35|510.47|514.09|511.21|514.09|511.21|513.35|510.47|0
1646139650000|2022-03-01 13:00:50|513.17|510.29|513.35|510.47|513.72|510.84|513.17|510.29|0
1646139660000|2022-03-01 13:01:00|513.72|510.84|513.9|511.02|513.9|511.02|513.72|510.84|0
1646139670000|2022-03-01 13:01:10|514.46|511.58|513.9|511.02|514.46|511.58|513.72|510.84|0
1646139680000|2022-03-01 13:01:20|514.64|511.76|515.47|512.59|515.47|512.59|514.64|511.76|0
1646139690000|2022-03-01 13:01:30|515.56|512.68|515.01|512.13|515.56|512.68|515.01|512.13|0
1646139700000|2022-03-01 13:01:40|515.37|512.49|515.01|512.13|515.37|512.49|515.01|512.13|0
1646139710000|2022-03-01 13:01:50|515.1|512.22|515.56|512.68|515.56|512.68|515.1|512.22|0
1646139720000|2022-03-01 13:02:00|515.19|512.31|514.82|511.94|515.19|512.31|514.82|511.94|0
1646139730000|2022-03-01 13:02:10|515.01|512.13|515.93|513.05|515.93|513.05|515.01|512.13|0
1646139740000|2022-03-01 13:02:20|515.74|512.86|515.37|512.49|515.74|512.86|515.19|512.31|0
1646139750000|2022-03-01 13:02:30|515.74|512.86|516.48|513.6|516.48|513.6|515.74|512.86|0
1646139760000|2022-03-01 13:02:40|516.85|513.97|517.58|514.7|517.58|514.7|516.85|513.97|0
1646139770000|2022-03-01 13:02:50|517.03|514.15|517.4|514.52|517.4|514.52|516.85|513.97|0
1646139780000|2022-03-01 13:03:00|516.85|513.97|516.29|513.41|516.85|513.97|516.29|513.41|0
1646139790000|2022-03-01 13:03:10|516.11|513.23|516.29|513.41|516.29|513.41|516.11|513.23|0
1646139800000|2022-03-01 13:03:20|516.11|513.23|515.74|512.86|516.11|513.23|515.74|512.86|0
1646139810000|2022-03-01 13:03:30|515.01|512.13|513.54|510.66|515.01|512.13|513.54|510.66|0
1646139820000|2022-03-01 13:03:40|512.99|510.11|515.1|512.22|515.1|512.22|512.44|509.56|0
1646139830000|2022-03-01 13:03:50|514.73|511.85|514.45|511.57|515.29|512.41|514.27|511.39|0
1646139840000|2022-03-01 13:04:00|514.55|511.67|514.09|511.21|514.55|511.67|514.09|511.21|0
1646139850000|2022-03-01 13:04:10|514.37|511.49|515.47|512.59|515.47|512.59|514.37|511.49|0
1646139860000|2022-03-01 13:04:20|515.74|512.86|514.73|511.85|515.74|512.86|514.73|511.85|0
1646139870000|2022-03-01 13:04:30|515.1|512.22|515.74|512.86|515.93|513.05|515.1|512.22|0
1646139880000|2022-03-01 13:04:40|516.11|513.23|515.74|512.86|516.29|513.41|515.74|512.86|0
1646139890000|2022-03-01 13:04:50|515.19|512.31|515.65|512.77|515.65|512.77|515.01|512.13|0
1646139900000|2022-03-01 13:05:00|515.37|512.49|515.28|512.4|515.37|512.49|514.82|511.94|0
1646139910000|2022-03-01 13:05:10|515.56|512.68|515.01|512.13|515.56|512.68|515.01|512.13|0
1646139920000|2022-03-01 13:05:20|515.37|512.49|515.56|512.68|515.56|512.68|515.19|512.31|0
1646139930000|2022-03-01 13:05:30|515.01|512.13|515.37|512.49|515.37|512.49|514.45|511.57|0
1646139940000|2022-03-01 13:05:40|515.56|512.68|515.74|512.86|515.92|513.04|515.56|512.68|0
1646139950000|2022-03-01 13:05:50|515.92|513.04|516.11|513.23|516.11|513.23|515.92|513.04|0
1646139960000|2022-03-01 13:06:00|516.02|513.14|516.66|513.78|516.66|513.78|516.02|513.14|0
1646139970000|2022-03-01 13:06:10|516.85|513.97|516.76|513.88|516.85|513.97|516.57|513.69|0
1646139980000|2022-03-01 13:06:20|516.85|513.97|516.66|513.78|517.03|514.15|516.66|513.78|0
1646139990000|2022-03-01 13:06:30|516.94|514.06|516.85|513.97|517.03|514.15|516.85|513.97|0
1646140000000|2022-03-01 13:06:40|516.48|513.6|516.94|514.06|516.94|514.06|516.48|513.6|0
1646140010000|2022-03-01 13:06:50|516.66|513.78|517.03|514.15|517.03|514.15|516.66|513.78|0
1646140020000|2022-03-01 13:07:00|516.84|513.96|516.66|513.78|516.84|513.96|516.48|513.6|0
1646140030000|2022-03-01 13:07:10|516.84|513.96|516.29|513.41|516.84|513.96|516.29|513.41|0
1646140040000|2022-03-01 13:07:20|515.56|512.68|515.19|512.31|515.56|512.68|515.19|512.31|0
1646140050000|2022-03-01 13:07:30|515|512.12|515.56|512.68|515.56|512.68|515|512.12|0
1646140060000|2022-03-01 13:07:40|515.37|512.49|515.56|512.68|515.56|512.68|515.37|512.49|0
1646140070000|2022-03-01 13:07:50|515.19|512.31|515|512.12|515.19|512.31|515|512.12|0
1646140080000|2022-03-01 13:08:00|515.37|512.49|515.19|512.31|515.56|512.68|515.19|512.31|0
1646140090000|2022-03-01 13:08:10|515|512.12|514.82|511.94|515.19|512.31|514.82|511.94|0
1646140100000|2022-03-01 13:08:20|514.73|511.85|515|512.12|515|512.12|514.45|511.57|0
1646140110000|2022-03-01 13:08:30|514.64|511.76|514.82|511.94|514.82|511.94|514.64|511.76|0
1646140120000|2022-03-01 13:08:40|515.19|512.31|515.56|512.68|515.56|512.68|515.19|512.31|0
1646140130000|2022-03-01 13:08:50|515.37|512.49|515.37|512.49|515.47|512.59|515.37|512.49|0
1646140140000|2022-03-01 13:09:00|515.56|512.68|515.56|512.68|515.74|512.86|515.37|512.49|0
1646140150000|2022-03-01 13:09:10|515.19|512.31|514.73|511.85|515.92|513.04|514.73|511.85|0
1646140160000|2022-03-01 13:09:20|514.82|511.94|513.53|510.65|514.82|511.94|513.53|510.65|0
1646140170000|2022-03-01 13:09:30|513.72|510.84|513.63|510.75|513.9|511.02|513.63|510.75|0
1646140180000|2022-03-01 13:09:40|513.35|510.47|513.81|510.93|513.81|510.93|513.35|510.47|0
1646140190000|2022-03-01 13:09:50|513.9|511.02|514.09|511.21|514.55|511.67|513.9|511.02|0
1646140200000|2022-03-01 13:10:00|514.64|511.76|515|512.12|515|512.12|514.64|511.76|0
1646140210000|2022-03-01 13:10:10|515.1|512.22|515.37|512.49|515.37|512.49|515.1|512.22|0
1646140220000|2022-03-01 13:10:20|515.19|512.31|515.1|512.22|515.19|512.31|515.1|512.22|0
1646140230000|2022-03-01 13:10:30|515.19|512.31|514.45|511.57|515.19|512.31|514.45|511.57|0
1646140240000|2022-03-01 13:10:40|514.73|511.85|515.19|512.31|515.19|512.31|514.64|511.76|0
1646140250000|2022-03-01 13:10:50|514.45|511.57|515.19|512.31|515.19|512.31|514.45|511.57|0
1646140260000|2022-03-01 13:11:00|515|512.12|514.27|511.39|515.19|512.31|514.18|511.3|0
1646140270000|2022-03-01 13:11:10|514|511.12|513.72|510.84|514|511.12|513.72|510.84|0
1646140280000|2022-03-01 13:11:20|514.08|511.2|513.9|511.02|514.08|511.2|513.53|510.65|0
1646140290000|2022-03-01 13:11:30|513.53|510.65|513.72|510.84|514.08|511.2|513.53|510.65|0
1646140300000|2022-03-01 13:11:40|513.9|511.02|513.53|510.65|513.9|511.02|513.17|510.29|0
1646140310000|2022-03-01 13:11:50|513.35|510.47|512.9|510.02|513.35|510.47|512.8|509.92|0
1646140320000|2022-03-01 13:12:00|512.98|510.1|512.54|509.66|513.17|510.29|512.54|509.66|0
1646140330000|2022-03-01 13:12:10|511.44|508.56|510.16|507.28|511.54|508.66|510.16|507.28|0
1646140340000|2022-03-01 13:12:20|510.34|507.46|510.89|508.01|510.89|508.01|510.34|507.46|0
1646140350000|2022-03-01 13:12:30|510.53|507.65|510.89|508.01|510.89|508.01|510.53|507.65|0
1646140360000|2022-03-01 13:12:40|510.71|507.83|511.08|508.2|511.08|508.2|510.62|507.74|0
1646140370000|2022-03-01 13:12:50|511.26|508.38|511.26|508.38|511.26|508.38|511.17|508.29|0
1646140380000|2022-03-01 13:13:00|511.08|508.2|510.71|507.83|511.08|508.2|510.71|507.83|0
1646140390000|2022-03-01 13:13:10|510.89|508.01|511.44|508.56|511.44|508.56|510.89|508.01|0
1646140400000|2022-03-01 13:13:20|511.26|508.38|511.26|508.38|511.63|508.75|511.26|508.38|0
1646140410000|2022-03-01 13:13:30|511.08|508.2|511.08|508.2|511.26|508.38|511.08|508.2|0
1646140420000|2022-03-01 13:13:40|511.44|508.56|511.26|508.38|511.44|508.56|511.26|508.38|0
1646140430000|2022-03-01 13:13:50|511.44|508.56|511.63|508.75|511.63|508.75|511.44|508.56|0
1646140440000|2022-03-01 13:14:00|511.08|508.2|511.08|508.2|511.26|508.38|510.89|508.01|0
1646140450000|2022-03-01 13:14:10|511.26|508.38|511.26|508.38|511.26|508.38|511.26|508.38|0
1646140460000|2022-03-01 13:14:20|510.99|508.11|511.26|508.38|511.44|508.56|510.99|508.11|0
1646140470000|2022-03-01 13:14:30|511.08|508.2|510.53|507.65|511.08|508.2|510.53|507.65|0
1646140480000|2022-03-01 13:14:40|510.34|507.46|510.8|507.92|510.8|507.92|510.34|507.46|0
1646140490000|2022-03-01 13:14:50|510.71|507.83|510.89|508.01|510.89|508.01|510.71|507.83|0
1646140500000|2022-03-01 13:15:00|511.08|508.2|511.08|508.2|511.08|508.2|510.62|507.74|0
1646140510000|2022-03-01 13:15:10|510.89|508.01|510.71|507.83|510.89|508.01|510.53|507.65|0
1646140520000|2022-03-01 13:15:20|511.35|508.47|511.44|508.56|511.44|508.56|511.08|508.2|0
1646140530000|2022-03-01 13:15:30|511.63|508.75|511.17|508.29|511.72|508.84|511.17|508.29|0
1646140540000|2022-03-01 13:15:40|510.53|507.65|510.16|507.28|510.71|507.83|510.16|507.28|0
1646140550000|2022-03-01 13:15:50|510.34|507.46|509.79|506.91|510.34|507.46|509.79|506.91|0
1646140560000|2022-03-01 13:16:00|509.98|507.1|509.98|507.1|510.16|507.28|509.98|507.1|0
1646140570000|2022-03-01 13:16:10|510.89|508.01|510.71|507.83|510.89|508.01|510.62|507.74|0
1646140580000|2022-03-01 13:16:20|510.53|507.65|510.71|507.83|511.26|508.38|510.53|507.65|0
1646140590000|2022-03-01 13:16:30|510.34|507.46|509.98|507.1|510.34|507.46|509.98|507.1|0
1646140600000|2022-03-01 13:16:40|509.79|506.91|509.06|506.18|509.89|507.01|509.06|506.18|0
1646140610000|2022-03-01 13:16:50|508.88|506|509.06|506.18|509.06|506.18|508.79|505.91|0
1646140620000|2022-03-01 13:17:00|509.24|506.36|509.06|506.18|509.24|506.36|509.06|506.18|0
1646140630000|2022-03-01 13:17:10|509.24|506.36|508.88|506|509.24|506.36|508.79|505.91|0
1646140640000|2022-03-01 13:17:20|509.24|506.36|508.88|506|509.24|506.36|508.88|506|0
1646140650000|2022-03-01 13:17:30|509.06|506.18|508.51|505.63|509.06|506.18|508.51|505.63|0
1646140660000|2022-03-01 13:17:40|508.7|505.82|508.88|506|508.88|506|508.51|505.63|0
1646140670000|2022-03-01 13:17:50|508.7|505.82|508.33|505.45|508.7|505.82|508.33|505.45|0
1646140680000|2022-03-01 13:18:00|508.15|505.27|508.7|505.82|508.7|505.82|508.15|505.27|0
1646140690000|2022-03-01 13:18:10|509.06|506.18|508.7|505.82|509.06|506.18|508.7|505.82|0
1646140700000|2022-03-01 13:18:20|508.33|505.45|508.51|505.63|508.7|505.82|508.33|505.45|0
1646140710000|2022-03-01 13:18:30|508.43|505.55|508.7|505.82|508.88|506|508.43|505.55|0
1646140720000|2022-03-01 13:18:40|508.51|505.63|508.7|505.82|508.7|505.82|508.51|505.63|0
1646140730000|2022-03-01 13:18:50|508.33|505.45|507.88|505|508.33|505.45|507.88|505|0
1646140740000|2022-03-01 13:19:00|507.97|505.09|507.97|505.09|507.97|505.09|507.97|505.09|0
1646140750000|2022-03-01 13:19:10|507.78|504.9|507.78|504.9|507.97|505.09|507.78|504.9|0
1646140760000|2022-03-01 13:19:20|507.23|504.35|507.23|504.35|507.96|505.08|507.23|504.35|0
1646140770000|2022-03-01 13:19:30|507.42|504.54|507.42|504.54|507.78|504.9|507.42|504.54|0
1646140780000|2022-03-01 13:19:40|507.96|505.08|508.15|505.27|508.15|505.27|507.88|505|0
1646140790000|2022-03-01 13:19:50|508.51|505.63|508.7|505.82|508.7|505.82|508.51|505.63|0
1646140800000|2022-03-01 13:20:00|509.06|506.18|509.24|506.36|509.24|506.36|509.06|506.18|0
1646140810000|2022-03-01 13:20:10|509.06|506.18|509.24|506.36|509.24|506.36|509.06|506.18|0
1646140820000|2022-03-01 13:20:20|509.34|506.46|509.61|506.73|509.79|506.91|509.34|506.46|0
1646140830000|2022-03-01 13:20:30|509.98|507.1|509.89|507.01|509.98|507.1|509.7|506.82|0
1646140840000|2022-03-01 13:20:40|510.16|507.28|509.79|506.91|510.16|507.28|509.79|506.91|0
1646140850000|2022-03-01 13:20:50|509.98|507.1|509.61|506.73|509.98|507.1|509.24|506.36|0
1646140860000|2022-03-01 13:21:00|510.52|507.64|510.25|507.37|510.52|507.64|510.16|507.28|0
1646140870000|2022-03-01 13:21:10|510.16|507.28|510.44|507.56|510.44|507.56|510.16|507.28|0
1646140880000|2022-03-01 13:21:20|510.34|507.46|509.98|507.1|510.52|507.64|509.98|507.1|0
1646140890000|2022-03-01 13:21:30|509.61|506.73|510.52|507.64|510.52|507.64|509.43|506.55|0
1646140900000|2022-03-01 13:21:40|510.71|507.83|510.71|507.83|510.89|508.01|510.71|507.83|0
1646140910000|2022-03-01 13:21:50|510.89|508.01|510.71|507.83|510.89|508.01|510.71|507.83|0
1646140920000|2022-03-01 13:22:00|510.89|508.01|510.71|507.83|510.89|508.01|510.71|507.83|0
1646140930000|2022-03-01 13:22:10|510.34|507.46|510.34|507.46|510.52|507.64|510.34|507.46|0
1646140940000|2022-03-01 13:22:20|510.44|507.56|510.34|507.46|510.52|507.64|510.34|507.46|0
1646140950000|2022-03-01 13:22:30|510.52|507.64|510.52|507.64|510.52|507.64|510.52|507.64|0
1646140960000|2022-03-01 13:22:40|510.44|507.56|510.52|507.64|510.52|507.64|510.34|507.46|0
1646140970000|2022-03-01 13:22:50|510.34|507.46|510.34|507.46|510.34|507.46|510.34|507.46|0
1646140980000|2022-03-01 13:23:00|510.73|507.85|510.91|508.03|510.91|508.03|510.73|507.85|0
1646140990000|2022-03-01 13:23:10|511.28|508.4|511.46|508.58|511.46|508.58|511.28|508.4|0
1646141000000|2022-03-01 13:23:20|511.64|508.76|511.82|508.94|511.82|508.94|511.28|508.4|0
1646141020000|2022-03-01 13:23:40|512.19|509.31|512.19|509.31|512.19|509.31|512.01|509.13|0
1646141030000|2022-03-01 13:23:50|512.01|509.13|512.29|509.41|512.29|509.41|511.82|508.94|0
1646141040000|2022-03-01 13:24:00|512.19|509.31|512.92|510.04|512.92|510.04|512.19|509.31|0
1646141050000|2022-03-01 13:24:10|512.37|509.49|512.19|509.31|512.37|509.49|512.01|509.13|0
1646141060000|2022-03-01 13:24:20|512.01|509.13|511.92|509.04|512.19|509.31|511.92|509.04|0
1646141070000|2022-03-01 13:24:30|511.82|508.94|511.64|508.76|511.82|508.94|511.55|508.67|0
1646141080000|2022-03-01 13:24:40|511.46|508.58|511.09|508.21|511.46|508.58|511.09|508.21|0
1646141090000|2022-03-01 13:24:50|510.91|508.03|511.09|508.21|511.09|508.21|510.73|507.85|0
1646141100000|2022-03-01 13:25:00|510.73|507.85|510.18|507.3|510.73|507.85|509.81|506.93|0
1646141110000|2022-03-01 13:25:10|510.36|507.48|509.81|506.93|510.36|507.48|509.81|506.93|0
1646141120000|2022-03-01 13:25:20|509.99|507.11|510.27|507.39|510.27|507.39|509.99|507.11|0
1646141130000|2022-03-01 13:25:30|510.18|507.3|509.81|506.93|510.18|507.3|509.81|506.93|0
1646141140000|2022-03-01 13:25:40|510.18|507.3|509.81|506.93|510.54|507.66|509.81|506.93|0
1646141150000|2022-03-01 13:25:50|509.63|506.75|509.63|506.75|510.18|507.3|509.63|506.75|0
1646141160000|2022-03-01 13:26:00|509.81|506.93|509.81|506.93|510.09|507.21|509.81|506.93|0
1646141170000|2022-03-01 13:26:10|510.54|507.66|510.82|507.94|510.82|507.94|510.36|507.48|0
1646141180000|2022-03-01 13:26:20|510.73|507.85|510.54|507.66|510.82|507.94|510.54|507.66|0
1646141190000|2022-03-01 13:26:30|510.73|507.85|510.36|507.48|510.73|507.85|510.36|507.48|0
1646141200000|2022-03-01 13:26:40|510.82|507.94|510.27|507.39|510.82|507.94|510.27|507.39|0
1646141210000|2022-03-01 13:26:50|510.36|507.48|511.09|508.21|511.09|508.21|510.36|507.48|0
1646141220000|2022-03-01 13:27:00|510.82|507.94|510.54|507.66|511.19|508.31|510.54|507.66|0
1646141230000|2022-03-01 13:27:10|510.09|507.21|509.72|506.84|510.27|507.39|509.72|506.84|0
1646141240000|2022-03-01 13:27:20|509.63|506.75|508.99|506.11|509.63|506.75|508.99|506.11|0
1646141250000|2022-03-01 13:27:30|508.71|505.83|508.63|505.75|508.9|506.02|508.63|505.75|0
1646141260000|2022-03-01 13:27:40|508.53|505.65|508.99|506.11|508.99|506.11|508.53|505.65|0
1646141270000|2022-03-01 13:27:50|509.08|506.2|509.26|506.38|509.26|506.38|508.99|506.11|0
1646141280000|2022-03-01 13:28:00|508.71|505.83|509.17|506.29|509.17|506.29|508.71|505.83|0
1646141290000|2022-03-01 13:28:10|509.08|506.2|508.71|505.83|509.08|506.2|508.71|505.83|0
1646141300000|2022-03-01 13:28:20|508.63|505.75|507.8|504.92|508.71|505.83|507.8|504.92|0
1646141310000|2022-03-01 13:28:30|507.62|504.74|507.07|504.19|507.62|504.74|507.07|504.19|0
1646141320000|2022-03-01 13:28:40|506.34|503.46|506.16|503.28|506.53|503.65|506.16|503.28|0
1646141330000|2022-03-01 13:28:50|504.71|501.83|503.98|501.1|504.71|501.83|503.98|501.1|0
1646141340000|2022-03-01 13:29:00|503.71|500.83|504.16|501.28|504.16|501.28|503.71|500.83|0
1646141350000|2022-03-01 13:29:10|504.52|501.64|504.16|501.28|504.52|501.64|503.8|500.92|0
1646141360000|2022-03-01 13:29:20|504.34|501.46|502.89|500.01|504.34|501.46|502.89|500.01|0
1646141370000|2022-03-01 13:29:30|501.26|498.38|501.71|498.83|501.71|498.83|501.26|498.38|0
1646141380000|2022-03-01 13:29:40|501.53|498.65|501.17|498.29|501.71|498.83|501.17|498.29|0
1646141390000|2022-03-01 13:29:50|501.8|498.92|501.9|499.02|501.98|499.1|501.8|498.92|0
1646141400000|2022-03-01 13:30:00|501.62|498.74|501.26|498.38|501.62|498.74|500.72|497.84|0
1646141410000|2022-03-01 13:30:10|500.99|498.11|501.26|498.38|501.53|498.65|500.99|498.11|0
1646141420000|2022-03-01 13:30:20|501.35|498.47|501.44|498.56|501.62|498.74|501.08|498.2|0
1646141430000|2022-03-01 13:30:30|501.62|498.74|501.44|498.56|501.62|498.74|501.26|498.38|0
1646141440000|2022-03-01 13:30:40|501.53|498.65|501.8|498.92|501.98|499.1|501.53|498.65|0
1646141450000|2022-03-01 13:30:50|501.98|499.1|501.98|499.1|502.71|499.83|501.98|499.1|0
1646141460000|2022-03-01 13:31:00|501.62|498.74|503.55|500.67|503.55|500.67|501.62|498.74|0
1646141470000|2022-03-01 13:31:10|504.09|501.21|504.37|501.49|504.37|501.49|504.09|501.21|0
1646141480000|2022-03-01 13:31:20|503.75|500.87|503.02|500.14|503.75|500.87|503.02|500.14|0
1646141490000|2022-03-01 13:31:30|502.75|499.87|503.02|500.14|503.02|500.14|502.75|499.87|0
1646141500000|2022-03-01 13:31:40|502.94|500.06|503.39|500.51|503.39|500.51|502.84|499.96|0
1646141510000|2022-03-01 13:31:50|501.21|498.33|500.85|497.97|501.39|498.51|500.49|497.61|0
1646141520000|2022-03-01 13:32:00|501.31|498.43|499.68|496.8|501.49|498.61|499.68|496.8|0
1646141530000|2022-03-01 13:32:10|500.13|497.25|500.67|497.79|500.85|497.97|500.13|497.25|0
1646141540000|2022-03-01 13:32:20|500.49|497.61|500.67|497.79|500.67|497.79|500.49|497.61|0
1646141550000|2022-03-01 13:32:30|500.49|497.61|500.04|497.16|500.49|497.61|500.04|497.16|0
1646141560000|2022-03-01 13:32:40|500.4|497.52|499.95|497.07|500.4|497.52|499.95|497.07|0
1646141570000|2022-03-01 13:32:50|500.13|497.25|499.22|496.34|500.13|497.25|498.68|495.8|0
1646141580000|2022-03-01 13:33:00|498.78|495.9|498.68|495.8|498.78|495.9|498.68|495.8|0
1646141590000|2022-03-01 13:33:10|498.5|495.62|498.6|495.72|498.6|495.72|498.5|495.62|0
1646141600000|2022-03-01 13:33:20|498.32|495.44|498.68|495.8|498.68|495.8|498.32|495.44|0
1646141610000|2022-03-01 13:33:30|498.32|495.44|497.78|494.9|498.32|495.44|497.6|494.72|0
1646141620000|2022-03-01 13:33:40|498.5|495.62|498.5|495.62|498.86|495.98|498.5|495.62|0
1646141630000|2022-03-01 13:33:50|498.14|495.26|498.32|495.44|498.86|495.98|498.14|495.26|0
1646141640000|2022-03-01 13:34:00|498.68|495.8|498.14|495.26|498.68|495.8|498.14|495.26|0
1646141650000|2022-03-01 13:34:10|498.5|495.62|498.68|495.8|498.68|495.8|498.42|495.54|0
1646141660000|2022-03-01 13:34:20|498.32|495.44|498.24|495.36|498.32|495.44|498.24|495.36|0
1646141670000|2022-03-01 13:34:30|497.96|495.08|498.24|495.36|498.24|495.36|497.96|495.08|0
1646141680000|2022-03-01 13:34:40|498.78|495.9|499.04|496.16|499.04|496.16|498.68|495.8|0
1646141690000|2022-03-01 13:34:50|499.59|496.71|499.22|496.34|499.59|496.71|499.22|496.34|0
1646141700000|2022-03-01 13:35:00|498.86|495.98|499.77|496.89|499.77|496.89|498.86|495.98|0
1646141710000|2022-03-01 13:35:10|499.86|496.98|499.95|497.07|499.95|497.07|499.77|496.89|0
1646141720000|2022-03-01 13:35:20|500.13|497.25|500.04|497.16|500.13|497.25|499.95|497.07|0
1646141730000|2022-03-01 13:35:30|500.13|497.25|500.04|497.16|500.31|497.43|500.04|497.16|0
1646141740000|2022-03-01 13:35:40|500.13|497.25|500.31|497.43|500.4|497.52|500.13|497.25|0
1646141750000|2022-03-01 13:35:50|500.49|497.61|500.49|497.61|500.67|497.79|500.49|497.61|0
1646141760000|2022-03-01 13:36:00|500.58|497.7|500.31|497.43|500.67|497.79|500.31|497.43|0
1646141770000|2022-03-01 13:36:10|500.22|497.34|500.13|497.25|500.31|497.43|500.04|497.16|0
1646141780000|2022-03-01 13:36:20|500.22|497.34|500.31|497.43|500.31|497.43|500.13|497.25|0
1646141790000|2022-03-01 13:36:30|500.76|497.88|500.49|497.61|500.76|497.88|500.49|497.61|0
1646141800000|2022-03-01 13:36:40|500.67|497.79|501.03|498.15|501.03|498.15|500.67|497.79|0
1646141810000|2022-03-01 13:36:50|501.12|498.24|501.21|498.33|501.21|498.33|501.03|498.15|0
1646141820000|2022-03-01 13:37:00|501.39|498.51|501.21|498.33|501.39|498.51|501.21|498.33|0
1646141830000|2022-03-01 13:37:10|501.39|498.51|501.57|498.69|501.75|498.87|501.39|498.51|0
1646141840000|2022-03-01 13:37:20|501.75|498.87|501.39|498.51|501.75|498.87|501.39|498.51|0
1646141850000|2022-03-01 13:37:30|501.49|498.61|501.03|498.15|501.57|498.69|500.76|497.88|0
1646141860000|2022-03-01 13:37:40|500.85|497.97|500.85|497.97|500.85|497.97|500.85|497.97|0
1646141870000|2022-03-01 13:37:50|501.03|498.15|501.03|498.15|501.03|498.15|500.85|497.97|0
1646141880000|2022-03-01 13:38:00|500.67|497.79|500.85|497.97|500.85|497.97|500.49|497.61|0
1646141890000|2022-03-01 13:38:10|501.03|498.15|500.85|497.97|501.03|498.15|500.67|497.79|0
1646141900000|2022-03-01 13:38:20|501.03|498.15|500.76|497.88|501.03|498.15|500.76|497.88|0
1646141910000|2022-03-01 13:38:30|500.67|497.79|500.67|497.79|500.85|497.97|500.49|497.61|0
1646141920000|2022-03-01 13:38:40|501.03|498.15|501.12|498.24|501.21|498.33|501.03|498.15|0
1646141930000|2022-03-01 13:38:50|501.3|498.42|501.57|498.69|501.57|498.69|501.3|498.42|0
1646141940000|2022-03-01 13:39:00|502.3|499.42|501.93|499.05|502.3|499.42|501.93|499.05|0
1646141950000|2022-03-01 13:39:10|502.57|499.69|502.75|499.87|502.75|499.87|502.57|499.69|0
1646141960000|2022-03-01 13:39:20|502.84|499.96|502.57|499.69|502.84|499.96|502.57|499.69|0
1646141970000|2022-03-01 13:39:30|502.66|499.78|500.78|497.9|502.66|499.78|500.78|497.9|0
1646141980000|2022-03-01 13:39:40|500.5|497.62|500.32|497.44|500.5|497.62|500.32|497.44|0
1646141990000|2022-03-01 13:39:50|500.14|497.26|500.5|497.62|500.68|497.8|500.14|497.26|0
1646142000000|2022-03-01 13:40:00|499.07|496.19|498.89|496.01|499.07|496.19|498.89|496.01|0
1646142010000|2022-03-01 13:40:10|499.07|496.19|499.07|496.19|499.07|496.19|498.89|496.01|0
1646142020000|2022-03-01 13:40:20|498.89|496.01|497.44|494.56|499.07|496.19|497.44|494.56|0
1646142030000|2022-03-01 13:40:30|497.25|494.37|497.44|494.56|497.44|494.56|497.07|494.19|0
1646142040000|2022-03-01 13:40:40|497.25|494.37|497.53|494.65|497.62|494.74|497.25|494.37|0
1646142050000|2022-03-01 13:40:50|497.98|495.1|498.16|495.28|498.34|495.46|497.98|495.1|0
1646142060000|2022-03-01 13:41:00|497.98|495.1|498.52|495.64|498.52|495.64|497.98|495.1|0
1646142070000|2022-03-01 13:41:10|498.8|495.92|497.89|495.01|498.8|495.92|497.62|494.74|0
1646142080000|2022-03-01 13:41:20|497.98|495.1|498.52|495.64|498.7|495.82|497.98|495.1|0
1646142090000|2022-03-01 13:41:30|497.98|495.1|498.16|495.28|498.16|495.28|497.62|494.74|0
1646142100000|2022-03-01 13:41:40|498.34|495.46|498.07|495.19|498.34|495.46|498.07|495.19|0
1646142110000|2022-03-01 13:41:50|497.98|495.1|498.16|495.28|498.16|495.28|497.98|495.1|0
1646142120000|2022-03-01 13:42:00|497.98|495.1|497.44|494.56|497.98|495.1|497.44|494.56|0
1646142130000|2022-03-01 13:42:10|498.16|495.28|498.25|495.37|498.25|495.37|498.16|495.28|0
1646142140000|2022-03-01 13:42:20|498.07|495.19|497.43|494.55|498.07|495.19|497.43|494.55|0
1646142150000|2022-03-01 13:42:30|497.89|495.01|497.8|494.92|497.89|495.01|497.71|494.83|0
1646142160000|2022-03-01 13:42:40|497.89|495.01|497.8|494.92|497.89|495.01|497.8|494.92|0
1646142170000|2022-03-01 13:42:50|498.16|495.28|497.62|494.74|498.16|495.28|497.62|494.74|0
1646142180000|2022-03-01 13:43:00|497.89|495.01|497.62|494.74|497.89|495.01|497.62|494.74|0
1646142190000|2022-03-01 13:43:10|497.89|495.01|497.8|494.92|497.89|495.01|497.43|494.55|0
1646142200000|2022-03-01 13:43:20|497.62|494.74|497.43|494.55|497.62|494.74|497.43|494.55|0
1646142210000|2022-03-01 13:43:30|497.35|494.47|497.35|494.47|497.35|494.47|497.35|494.47|0
1646142220000|2022-03-01 13:43:40|497.43|494.55|497.07|494.19|497.43|494.55|497.07|494.19|0
1646142230000|2022-03-01 13:43:50|497.25|494.37|497.8|494.92|497.8|494.92|496.99|494.11|0
1646142240000|2022-03-01 13:44:00|497.43|494.55|497.43|494.55|497.43|494.55|497.25|494.37|0
1646142250000|2022-03-01 13:44:10|497.53|494.65|497.62|494.74|497.62|494.74|497.53|494.65|0
1646142260000|2022-03-01 13:44:20|497.8|494.92|498.25|495.37|498.25|495.37|497.8|494.92|0
1646142270000|2022-03-01 13:44:30|498.07|495.19|498.07|495.19|498.34|495.46|498.07|495.19|0
1646142280000|2022-03-01 13:44:40|498.16|495.28|496.89|494.01|498.16|495.28|496.89|494.01|0
1646142290000|2022-03-01 13:44:50|496.53|493.65|496.44|493.56|496.53|493.65|496.35|493.47|0
1646142300000|2022-03-01 13:45:00|496.08|493.2|496.53|493.65|497.43|494.55|496.08|493.2|0
1646142310000|2022-03-01 13:45:10|496.35|493.47|496.53|493.65|496.53|493.65|496.35|493.47|0
1646142320000|2022-03-01 13:45:20|497.07|494.19|496.35|493.47|497.07|494.19|496.35|493.47|0
1646142330000|2022-03-01 13:45:30|496.17|493.29|496.35|493.47|496.35|493.47|496.08|493.2|0
1646142340000|2022-03-01 13:45:40|496.71|493.83|497.07|494.19|497.07|494.19|496.53|493.65|0
1646142350000|2022-03-01 13:45:50|496.98|494.1|496.71|493.83|497.07|494.19|496.53|493.65|0
1646142360000|2022-03-01 13:46:00|497.07|494.19|496.89|494.01|497.07|494.19|496.89|494.01|0
1646142370000|2022-03-01 13:46:10|497.25|494.37|497.43|494.55|497.71|494.83|497.25|494.37|0
1646142380000|2022-03-01 13:46:20|497.98|495.1|497.98|495.1|497.98|495.1|497.98|495.1|0
1646142390000|2022-03-01 13:46:30|498.16|495.28|498.7|495.82|498.88|496|498.16|495.28|0
1646142400000|2022-03-01 13:46:40|498.34|495.46|498.88|496|498.88|496|498.34|495.46|0
1646142410000|2022-03-01 13:46:50|498.52|495.64|498.7|495.82|498.7|495.82|498.52|495.64|0
1646142420000|2022-03-01 13:47:00|498.88|496|498.88|496|498.88|496|498.7|495.82|0
1646142430000|2022-03-01 13:47:10|498.8|495.92|497.71|494.83|498.8|495.92|497.71|494.83|0
1646142440000|2022-03-01 13:47:20|497.61|494.73|498.25|495.37|498.25|495.37|497.61|494.73|0
1646142450000|2022-03-01 13:47:30|498.34|495.46|498.52|495.64|498.52|495.64|498.16|495.28|0
1646142460000|2022-03-01 13:47:40|498.34|495.46|497.8|494.92|498.34|495.46|497.8|494.92|0
1646142470000|2022-03-01 13:47:50|497.98|495.1|497.98|495.1|498.16|495.28|497.98|495.1|0
1646142480000|2022-03-01 13:48:00|497.8|494.92|497.25|494.37|497.8|494.92|497.25|494.37|0
1646142490000|2022-03-01 13:48:10|496.89|494.01|496.17|493.29|496.89|494.01|496.17|493.29|0
1646142500000|2022-03-01 13:48:20|496.35|493.47|495.26|492.38|496.35|493.47|495.26|492.38|0
1646142510000|2022-03-01 13:48:30|495.44|492.56|495.36|492.48|495.54|492.66|495.36|492.48|0
1646142520000|2022-03-01 13:48:40|495.44|492.56|495.44|492.56|495.62|492.74|495.44|492.56|0
1646142530000|2022-03-01 13:48:50|495.26|492.38|495.08|492.2|495.26|492.38|495.08|492.2|0
1646142540000|2022-03-01 13:49:00|495.36|492.48|495.44|492.56|495.62|492.74|495.36|492.48|0
1646142550000|2022-03-01 13:49:10|495.26|492.38|495.44|492.56|495.44|492.56|495.08|492.2|0
1646142560000|2022-03-01 13:49:20|495.26|492.38|494.9|492.02|495.26|492.38|494.9|492.02|0
1646142570000|2022-03-01 13:49:30|494.72|491.84|494.72|491.84|494.72|491.84|494.54|491.66|0
1646142580000|2022-03-01 13:49:40|494.9|492.02|494.9|492.02|495.08|492.2|494.9|492.02|0
1646142590000|2022-03-01 13:49:50|494.36|491.48|494.54|491.66|494.54|491.66|494.36|491.48|0
1646142600000|2022-03-01 13:50:00|494.72|491.84|495.26|492.38|495.26|492.38|494.72|491.84|0
1646142610000|2022-03-01 13:50:10|495.62|492.74|495.98|493.1|495.98|493.1|495.62|492.74|0
1646142620000|2022-03-01 13:50:20|496.16|493.28|495.8|492.92|496.16|493.28|495.8|492.92|0
1646142630000|2022-03-01 13:50:30|495.35|492.47|494.54|491.66|495.35|492.47|494.54|491.66|0
1646142640000|2022-03-01 13:50:40|494.36|491.48|494.63|491.75|494.72|491.84|494.36|491.48|0
1646142650000|2022-03-01 13:50:50|494.18|491.3|493.82|490.94|494.18|491.3|493.82|490.94|0
1646142660000|2022-03-01 13:51:00|494|491.12|494|491.12|494|491.12|493.55|490.67|0
1646142670000|2022-03-01 13:51:10|494.18|491.3|494|491.12|494.36|491.48|494|491.12|0
1646142680000|2022-03-01 13:51:20|494.18|491.3|494.36|491.48|494.36|491.48|494.18|491.3|0
1646142690000|2022-03-01 13:51:30|494|491.12|494.27|491.39|494.27|491.39|493.82|490.94|0
1646142700000|2022-03-01 13:51:40|494.36|491.48|494.63|491.75|494.63|491.75|494.18|491.3|0
1646142710000|2022-03-01 13:51:50|494.9|492.02|494.18|491.3|494.9|492.02|494|491.12|0
1646142720000|2022-03-01 13:52:00|494.36|491.48|494.54|491.66|494.72|491.84|494.36|491.48|0
1646142730000|2022-03-01 13:52:10|494.72|491.84|494.54|491.66|494.9|492.02|494.54|491.66|0
1646142740000|2022-03-01 13:52:20|494.72|491.84|492.57|489.69|494.72|491.84|492.57|489.69|0
1646142750000|2022-03-01 13:52:30|493.62|490.74|494.33|491.45|494.33|491.45|493.26|490.38|0
1646142760000|2022-03-01 13:52:40|494.15|491.27|494.33|491.45|494.33|491.45|493.97|491.09|0
1646142770000|2022-03-01 13:52:50|494.15|491.27|493.97|491.09|494.33|491.45|493.97|491.09|0
1646142780000|2022-03-01 13:53:00|494.15|491.27|493.79|490.91|494.15|491.27|493.79|490.91|0
1646142790000|2022-03-01 13:53:10|493.43|490.55|493.25|490.37|493.43|490.55|493.25|490.37|0
1646142800000|2022-03-01 13:53:20|493.07|490.19|492.53|489.65|493.25|490.37|492.53|489.65|0
1646142810000|2022-03-01 13:53:30|492.8|489.92|492.17|489.29|492.8|489.92|491.99|489.11|0
1646142820000|2022-03-01 13:53:40|491.81|488.93|491.99|489.11|492.17|489.29|491.81|488.93|0
1646142830000|2022-03-01 13:53:50|491.81|488.93|492.35|489.47|492.35|489.47|491.81|488.93|0
1646142840000|2022-03-01 13:54:00|492.17|489.29|492.17|489.29|492.17|489.29|491.99|489.11|0
1646142850000|2022-03-01 13:54:10|492.35|489.47|492.53|489.65|492.53|489.65|492.35|489.47|0
1646142860000|2022-03-01 13:54:20|492.71|489.83|492.71|489.83|492.89|490.01|492.71|489.83|0
1646142870000|2022-03-01 13:54:30|492.89|490.01|492.26|489.38|492.89|490.01|492.26|489.38|0
1646142880000|2022-03-01 13:54:40|491.81|488.93|491.63|488.75|491.81|488.93|491.44|488.56|0
1646142890000|2022-03-01 13:54:50|491.81|488.93|491.26|488.38|491.99|489.11|491.26|488.38|0
1646142900000|2022-03-01 13:55:00|491.36|488.48|490.73|487.85|491.44|488.56|490.73|487.85|0
1646142910000|2022-03-01 13:55:10|490.55|487.67|491.44|488.56|491.44|488.56|490.55|487.67|0
1646142920000|2022-03-01 13:55:20|491.26|488.38|491.26|488.38|491.44|488.56|491.26|488.38|0
1646142930000|2022-03-01 13:55:30|491.44|488.56|491.36|488.48|491.44|488.56|491.08|488.2|0
1646142940000|2022-03-01 13:55:40|491.44|488.56|491.18|488.3|491.44|488.56|491.08|488.2|0
1646142950000|2022-03-01 13:55:50|491.08|488.2|490.54|487.66|491.08|488.2|490.54|487.66|0
1646142960000|2022-03-01 13:56:00|490.72|487.84|490.46|487.58|490.72|487.84|490.01|487.13|0
1646142970000|2022-03-01 13:56:10|490.54|487.66|490.37|487.49|490.54|487.66|490.37|487.49|0
1646142980000|2022-03-01 13:56:20|490.19|487.31|491|488.12|491|488.12|490.19|487.31|0
1646142990000|2022-03-01 13:56:30|490.9|488.02|491.08|488.2|491.08|488.2|490.64|487.76|0
1646143000000|2022-03-01 13:56:40|491.26|488.38|491.26|488.38|491.26|488.38|491.08|488.2|0
1646143010000|2022-03-01 13:56:50|491.08|488.2|491.08|488.2|491.08|488.2|491|488.12|0
1646143020000|2022-03-01 13:57:00|491.26|488.38|491.26|488.38|491.62|488.74|491.26|488.38|0
1646143030000|2022-03-01 13:57:10|491.08|488.2|491.44|488.56|491.44|488.56|491.08|488.2|0
1646143040000|2022-03-01 13:57:20|491.08|488.2|491.26|488.38|491.26|488.38|490.9|488.02|0
1646143050000|2022-03-01 13:57:30|491.08|488.2|490.72|487.84|491.44|488.56|490.72|487.84|0
1646143060000|2022-03-01 13:57:40|490.54|487.66|490.46|487.58|490.54|487.66|490.36|487.48|0
1646143070000|2022-03-01 13:57:50|491.26|488.38|491.44|488.56|491.44|488.56|491.18|488.3|0
1646143080000|2022-03-01 13:58:00|491.36|488.48|491.8|488.92|491.8|488.92|491.26|488.38|0
1646143090000|2022-03-01 13:58:10|492.26|489.38|493.07|490.19|493.07|490.19|492.26|489.38|0
1646143100000|2022-03-01 13:58:20|492.89|490.01|492.88|490|492.89|490.01|492.88|490|0
1646143110000|2022-03-01 13:58:30|493.07|490.19|493.43|490.55|493.43|490.55|493.07|490.19|0
1646143120000|2022-03-01 13:58:40|493.61|490.73|493.52|490.64|493.7|490.82|493.43|490.55|0
1646143130000|2022-03-01 13:58:50|493.43|490.55|493.61|490.73|493.61|490.73|493.34|490.46|0
1646143140000|2022-03-01 13:59:00|493.79|490.91|494.51|491.63|494.51|491.63|493.79|490.91|0
1646143150000|2022-03-01 13:59:10|494.87|491.99|495.23|492.35|495.23|492.35|494.69|491.81|0
1646143160000|2022-03-01 13:59:20|494.33|491.45|495.05|492.17|495.05|492.17|494.33|491.45|0
1646143170000|2022-03-01 13:59:30|494.87|491.99|494.69|491.81|494.87|491.99|494.33|491.45|0
1646143180000|2022-03-01 13:59:40|494.51|491.63|495.05|492.17|495.05|492.17|494.33|491.45|0
1646143190000|2022-03-01 13:59:50|495.23|492.35|495.23|492.35|495.23|492.35|495.05|492.17|0
1646143200000|2022-03-01 14:00:00|494.87|491.99|495.05|492.17|495.41|492.53|494.87|491.99|0
1646143210000|2022-03-01 14:00:10|495.14|492.26|495.05|492.17|495.23|492.35|495.05|492.17|0
1646143220000|2022-03-01 14:00:20|495.23|492.35|494.6|491.72|495.23|492.35|494.6|491.72|0
1646143230000|2022-03-01 14:00:30|494.51|491.63|494.33|491.45|494.51|491.63|494.33|491.45|0
1646143240000|2022-03-01 14:00:40|494.51|491.63|495.05|492.17|495.05|492.17|494.51|491.63|0
1646143250000|2022-03-01 14:00:50|495.59|492.71|495.59|492.71|495.59|492.71|495.23|492.35|0
1646143260000|2022-03-01 14:01:00|495.77|492.89|495.23|492.35|495.77|492.89|495.23|492.35|0
1646143270000|2022-03-01 14:01:10|495.59|492.71|494.96|492.08|495.59|492.71|494.96|492.08|0
1646143280000|2022-03-01 14:01:20|495.05|492.17|494.87|491.99|495.05|492.17|494.87|491.99|0
1646143290000|2022-03-01 14:01:30|494.51|491.63|494.51|491.63|494.51|491.63|494.15|491.27|0
1646143300000|2022-03-01 14:01:40|494.87|491.99|495.23|492.35|495.23|492.35|494.87|491.99|0
1646143310000|2022-03-01 14:01:50|495.05|492.17|495.23|492.35|495.41|492.53|495.05|492.17|0
1646143320000|2022-03-01 14:02:00|495.41|492.53|495.59|492.71|495.59|492.71|495.23|492.35|0
1646143330000|2022-03-01 14:02:10|495.41|492.53|495.23|492.35|495.41|492.53|494.87|491.99|0
1646143340000|2022-03-01 14:02:20|495.41|492.53|495.05|492.17|495.41|492.53|495.05|492.17|0
1646143350000|2022-03-01 14:02:30|495.23|492.35|495.41|492.53|495.59|492.71|495.23|492.35|0
1646143360000|2022-03-01 14:02:40|495.69|492.81|495.23|492.35|495.77|492.89|495.23|492.35|0
1646143370000|2022-03-01 14:02:50|495.32|492.44|495.23|492.35|495.32|492.44|495.05|492.17|0
1646143380000|2022-03-01 14:03:00|495.05|492.17|495.77|492.89|495.77|492.89|495.05|492.17|0
1646143390000|2022-03-01 14:03:10|495.59|492.71|495.41|492.53|495.59|492.71|495.41|492.53|0
1646143400000|2022-03-01 14:03:20|495.95|493.07|496.13|493.25|496.13|493.25|495.87|492.99|0
1646143410000|2022-03-01 14:03:30|495.95|493.07|496.13|493.25|496.32|493.44|495.95|493.07|0
1646143420000|2022-03-01 14:03:40|496.5|493.62|496.32|493.44|496.5|493.62|496.32|493.44|0
1646143430000|2022-03-01 14:03:50|496.5|493.62|496.86|493.98|496.86|493.98|496.5|493.62|0
1646143440000|2022-03-01 14:04:00|497.22|494.34|497.95|495.07|497.95|495.07|497.22|494.34|0
1646143450000|2022-03-01 14:04:10|497.76|494.88|497.95|495.07|498.13|495.25|497.76|494.88|0
1646143460000|2022-03-01 14:04:20|497.86|494.98|497.4|494.52|497.86|494.98|497.4|494.52|0
1646143470000|2022-03-01 14:04:30|497.22|494.34|497.58|494.7|497.58|494.7|497.04|494.16|0
1646143480000|2022-03-01 14:04:40|497.4|494.52|497.76|494.88|497.95|495.07|497.4|494.52|0
1646143490000|2022-03-01 14:04:50|497.58|494.7|497.58|494.7|497.58|494.7|497.22|494.34|0
1646143500000|2022-03-01 14:05:00|497.4|494.52|497.22|494.34|497.4|494.52|497.22|494.34|0
1646143510000|2022-03-01 14:05:10|497.4|494.52|497.22|494.34|497.4|494.52|497.04|494.16|0
1646143520000|2022-03-01 14:05:20|497.4|494.52|497.4|494.52|497.58|494.7|497.4|494.52|0
1646143530000|2022-03-01 14:05:30|497.22|494.34|497.68|494.8|497.68|494.8|497.22|494.34|0
1646143540000|2022-03-01 14:05:40|497.58|494.7|497.22|494.34|497.58|494.7|497.22|494.34|0
1646143550000|2022-03-01 14:05:50|497.4|494.52|497.58|494.7|497.58|494.7|497.4|494.52|0
1646143560000|2022-03-01 14:06:00|497.4|494.52|497.58|494.7|497.58|494.7|497.31|494.43|0
1646143570000|2022-03-01 14:06:10|497.4|494.52|497.4|494.52|497.4|494.52|497.22|494.34|0
1646143580000|2022-03-01 14:06:20|497.5|494.62|497.22|494.34|497.58|494.7|497.22|494.34|0
1646143590000|2022-03-01 14:06:30|497.04|494.16|497.4|494.52|497.58|494.7|497.04|494.16|0
1646143610000|2022-03-01 14:06:50|497.22|494.34|497.04|494.16|497.22|494.34|497.04|494.16|0
1646143620000|2022-03-01 14:07:00|497.22|494.34|497.04|494.16|497.22|494.34|497.04|494.16|0
1646143630000|2022-03-01 14:07:10|497.22|494.34|496.59|493.71|497.22|494.34|496.59|493.71|0
1646143640000|2022-03-01 14:07:20|496.31|493.43|495.95|493.07|496.31|493.43|495.95|493.07|0
1646143650000|2022-03-01 14:07:30|496.13|493.25|495.77|492.89|496.13|493.25|495.77|492.89|0
1646143660000|2022-03-01 14:07:40|495.5|492.62|495.23|492.35|495.87|492.99|495.23|492.35|0
1646143670000|2022-03-01 14:07:50|495.05|492.17|494.87|491.99|495.05|492.17|494.87|491.99|0
1646143680000|2022-03-01 14:08:00|495.05|492.17|495.23|492.35|495.32|492.44|495.05|492.17|0
1646143690000|2022-03-01 14:08:10|495.41|492.53|495.59|492.71|495.59|492.71|495.41|492.53|0
1646143710000|2022-03-01 14:08:30|495.41|492.53|495.23|492.35|495.41|492.53|495.23|492.35|0
1646143720000|2022-03-01 14:08:40|495.41|492.53|495.41|492.53|495.59|492.71|495.41|492.53|0
1646143730000|2022-03-01 14:08:50|495.59|492.71|495.59|492.71|495.59|492.71|495.59|492.71|0
1646143740000|2022-03-01 14:09:00|495.95|493.07|496.49|493.61|496.49|493.61|495.95|493.07|0
1646143750000|2022-03-01 14:09:10|496.68|493.8|496.68|493.8|496.86|493.98|496.68|493.8|0
1646143760000|2022-03-01 14:09:20|496.49|493.61|497.04|494.16|497.04|494.16|496.49|493.61|0
1646143770000|2022-03-01 14:09:30|496.86|493.98|497.04|494.16|497.04|494.16|496.68|493.8|0
1646143780000|2022-03-01 14:09:40|496.86|493.98|497.04|494.16|497.04|494.16|496.86|493.98|0
1646143790000|2022-03-01 14:09:50|496.68|493.8|496.68|493.8|497.04|494.16|496.68|493.8|0
1646143800000|2022-03-01 14:10:00|496.86|493.98|496.68|493.8|496.86|493.98|496.68|493.8|0
1646143810000|2022-03-01 14:10:10|496.49|493.61|496.49|493.61|496.68|493.8|496.49|493.61|0
1646143820000|2022-03-01 14:10:20|496.86|493.98|496.68|493.8|496.86|493.98|496.59|493.71|0
1646143830000|2022-03-01 14:10:30|496.86|493.98|496.86|493.98|496.86|493.98|496.86|493.98|0
1646143840000|2022-03-01 14:10:40|497.22|494.34|497.22|494.34|497.22|494.34|497.04|494.16|0
1646143850000|2022-03-01 14:10:50|497.4|494.52|497.76|494.88|497.76|494.88|497.4|494.52|0
1646143860000|2022-03-01 14:11:00|497.58|494.7|497.58|494.7|497.76|494.88|497.58|494.7|0
1646143870000|2022-03-01 14:11:10|497.4|494.52|497.4|494.52|497.4|494.52|497.4|494.52|0
1646143880000|2022-03-01 14:11:20|497.67|494.79|497.76|494.88|497.76|494.88|497.58|494.7|0
1646143890000|2022-03-01 14:11:30|498.12|495.24|497.94|495.06|498.12|495.24|497.76|494.88|0
1646143900000|2022-03-01 14:11:40|498.12|495.24|498.12|495.24|498.31|495.43|498.12|495.24|0
1646143910000|2022-03-01 14:11:50|497.58|494.7|497.22|494.34|497.58|494.7|497.22|494.34|0
1646143920000|2022-03-01 14:12:00|497.31|494.43|497.22|494.34|497.4|494.52|497.22|494.34|0
1646143930000|2022-03-01 14:12:10|497.4|494.52|497.22|494.34|497.4|494.52|497.04|494.16|0
1646143940000|2022-03-01 14:12:20|497.04|494.16|496.86|493.98|497.04|494.16|496.86|493.98|0
1646143950000|2022-03-01 14:12:30|497.13|494.25|497.04|494.16|497.13|494.25|497.04|494.16|0
1646143960000|2022-03-01 14:12:40|497.22|494.34|497.04|494.16|497.22|494.34|497.04|494.16|0
1646143970000|2022-03-01 14:12:50|496.77|493.89|496.67|493.79|496.77|493.89|496.67|493.79|0
1646143980000|2022-03-01 14:13:00|496.86|493.98|497.04|494.16|497.04|494.16|496.67|493.79|0
1646143990000|2022-03-01 14:13:10|497.22|494.34|497.4|494.52|497.4|494.52|497.22|494.34|0
1646144000000|2022-03-01 14:13:20|497.58|494.7|498.31|495.43|498.31|495.43|497.58|494.7|0
1646144010000|2022-03-01 14:13:30|498.12|495.24|498.12|495.24|498.12|495.24|498.12|495.24|0
1646144020000|2022-03-01 14:13:40|497.94|495.06|498.12|495.24|498.12|495.24|497.94|495.06|0
1646144030000|2022-03-01 14:13:50|498.04|495.16|498.31|495.43|498.31|495.43|497.94|495.06|0
1646144050000|2022-03-01 14:14:10|498.3|495.42|498.3|495.42|498.3|495.42|497.94|495.06|0
1646144060000|2022-03-01 14:14:20|498.49|495.61|498.85|495.97|499.03|496.15|498.49|495.61|0
1646144070000|2022-03-01 14:14:30|499.03|496.15|498.85|495.97|499.03|496.15|498.85|495.97|0
1646144080000|2022-03-01 14:14:40|498.67|495.79|497.4|494.52|498.67|495.79|497.4|494.52|0
1646144090000|2022-03-01 14:14:50|497.58|494.7|498.12|495.24|498.12|495.24|497.58|494.7|0
1646144100000|2022-03-01 14:15:00|497.85|494.97|498.12|495.24|498.12|495.24|497.76|494.88|0
1646144110000|2022-03-01 14:15:10|497.58|494.7|497.58|494.7|497.58|494.7|497.58|494.7|0
1646144120000|2022-03-01 14:15:20|497.4|494.52|497.04|494.16|497.4|494.52|497.04|494.16|0
1646144130000|2022-03-01 14:15:30|496.85|493.97|496.13|493.25|496.85|493.97|496.13|493.25|0
1646144140000|2022-03-01 14:15:40|495.95|493.07|495.95|493.07|496.13|493.25|495.86|492.98|0
1646144150000|2022-03-01 14:15:50|496.13|493.25|495.95|493.07|496.13|493.25|495.95|493.07|0
1646144160000|2022-03-01 14:16:00|496.13|493.25|496.31|493.43|496.31|493.43|495.95|493.07|0
1646144170000|2022-03-01 14:16:10|496.67|493.79|497.04|494.16|497.04|494.16|496.67|493.79|0
1646144180000|2022-03-01 14:16:20|497.49|494.61|497.4|494.52|497.49|494.61|497.4|494.52|0
1646144190000|2022-03-01 14:16:30|497.76|494.88|497.76|494.88|497.76|494.88|497.58|494.7|0
1646144200000|2022-03-01 14:16:40|497.94|495.06|497.58|494.7|497.94|495.06|497.58|494.7|0
1646144210000|2022-03-01 14:16:50|497.4|494.52|497.58|494.7|497.58|494.7|497.4|494.52|0
1646144220000|2022-03-01 14:17:00|497.76|494.88|497.58|494.7|497.76|494.88|497.58|494.7|0
1646144230000|2022-03-01 14:17:10|497.4|494.52|496.67|493.79|497.4|494.52|496.67|493.79|0
1646144240000|2022-03-01 14:17:20|496.85|493.97|497.22|494.34|497.22|494.34|496.85|493.97|0
1646144250000|2022-03-01 14:17:30|497.4|494.52|497.76|494.88|497.76|494.88|497.4|494.52|0
1646144260000|2022-03-01 14:17:40|497.58|494.7|498.12|495.24|498.12|495.24|497.58|494.7|0
1646144270000|2022-03-01 14:17:50|498.3|495.42|498.67|495.79|498.67|495.79|498.3|495.42|0
1646144280000|2022-03-01 14:18:00|498.3|495.42|498.49|495.61|498.49|495.61|498.3|495.42|0
1646144290000|2022-03-01 14:18:10|498.58|495.7|498.67|495.79|498.67|495.79|498.49|495.61|0
1646144300000|2022-03-01 14:18:20|498.3|495.42|497.94|495.06|498.3|495.42|497.94|495.06|0
1646144310000|2022-03-01 14:18:30|498.3|495.42|497.76|494.88|498.3|495.42|497.58|494.7|0
1646144320000|2022-03-01 14:18:40|497.22|494.34|497.49|494.61|497.58|494.7|497.22|494.34|0
1646144330000|2022-03-01 14:18:50|497.94|495.06|498.48|495.6|498.48|495.6|497.94|495.06|0
1646144340000|2022-03-01 14:19:00|498.3|495.42|498.3|495.42|498.58|495.7|498.3|495.42|0
1646144350000|2022-03-01 14:19:10|498.22|495.34|498.3|495.42|498.3|495.42|498.22|495.34|0
1646144360000|2022-03-01 14:19:20|498.48|495.6|498.4|495.52|498.48|495.6|498.4|495.52|0
1646144370000|2022-03-01 14:19:30|498.48|495.6|498.4|495.52|498.48|495.6|498.3|495.42|0
1646144380000|2022-03-01 14:19:40|498.3|495.42|498.48|495.6|498.48|495.6|498.3|495.42|0
1646144390000|2022-03-01 14:19:50|498.3|495.42|498.85|495.97|498.85|495.97|498.3|495.42|0
1646144400000|2022-03-01 14:20:00|498.48|495.6|498.12|495.24|498.48|495.6|498.12|495.24|0
1646144410000|2022-03-01 14:20:10|497.85|494.97|498.3|495.42|498.48|495.6|497.85|494.97|0
1646144420000|2022-03-01 14:20:20|498.67|495.79|498.48|495.6|498.67|495.79|498.48|495.6|0
1646144430000|2022-03-01 14:20:30|498.85|495.97|498.12|495.24|498.85|495.97|498.12|495.24|0
1646144440000|2022-03-01 14:20:40|498.03|495.15|498.12|495.24|498.3|495.42|498.03|495.15|0
1646144450000|2022-03-01 14:20:50|498.48|495.6|498.48|495.6|498.67|495.79|498.48|495.6|0
1646144460000|2022-03-01 14:21:00|498.12|495.24|498.22|495.34|498.3|495.42|498.12|495.24|0
1646144470000|2022-03-01 14:21:10|498.3|495.42|498.3|495.42|498.4|495.52|498.3|495.42|0
1646144480000|2022-03-01 14:21:20|498.12|495.24|497.94|495.06|498.3|495.42|497.94|495.06|0
1646144490000|2022-03-01 14:21:30|497.76|494.88|497.58|494.7|497.76|494.88|497.58|494.7|0
1646144500000|2022-03-01 14:21:40|497.94|495.06|497.76|494.88|497.94|495.06|497.76|494.88|0
1646144510000|2022-03-01 14:21:50|497.94|495.06|498.3|495.42|498.48|495.6|497.94|495.06|0
1646144520000|2022-03-01 14:22:00|498.48|495.6|497.94|495.06|498.48|495.6|497.94|495.06|0
1646144530000|2022-03-01 14:22:10|498.03|495.15|498.12|495.24|498.3|495.42|498.03|495.15|0
1646144540000|2022-03-01 14:22:20|498.03|495.15|498.12|495.24|498.12|495.24|498.03|495.15|0
1646144550000|2022-03-01 14:22:30|498.3|495.42|497.76|494.88|498.3|495.42|497.76|494.88|0
1646144560000|2022-03-01 14:22:40|497.58|494.7|497.03|494.15|497.58|494.7|497.03|494.15|0
1646144570000|2022-03-01 14:22:50|496.85|493.97|496.95|494.07|497.03|494.15|496.85|493.97|0
1646144580000|2022-03-01 14:23:00|497.03|494.15|496.67|493.79|497.03|494.15|496.67|493.79|0
1646144590000|2022-03-01 14:23:10|496.58|493.7|496.85|493.97|496.85|493.97|496.58|493.7|0
1646144600000|2022-03-01 14:23:20|496.67|493.79|496.31|493.43|496.67|493.79|496.31|493.43|0
1646144610000|2022-03-01 14:23:30|496.13|493.25|496.31|493.43|496.31|493.43|496.13|493.25|0
1646144620000|2022-03-01 14:23:40|496.67|493.79|496.67|493.79|496.67|493.79|496.49|493.61|0
1646144630000|2022-03-01 14:23:50|496.85|493.97|497.03|494.15|497.03|494.15|496.85|493.97|0
1646144640000|2022-03-01 14:24:00|496.85|493.97|497.4|494.52|497.4|494.52|496.85|493.97|0
1646144650000|2022-03-01 14:24:10|497.58|494.7|497.76|494.88|497.76|494.88|497.4|494.52|0
1646144660000|2022-03-01 14:24:20|497.94|495.06|497.76|494.88|497.94|495.06|497.76|494.88|0
1646144670000|2022-03-01 14:24:30|497.67|494.79|497.58|494.7|497.76|494.88|497.58|494.7|0
1646144680000|2022-03-01 14:24:40|497.39|494.51|497.03|494.15|497.39|494.51|497.03|494.15|0
1646144690000|2022-03-01 14:24:50|496.85|493.97|497.03|494.15|497.03|494.15|496.85|493.97|0
1646144700000|2022-03-01 14:25:00|496.85|493.97|496.49|493.61|496.85|493.97|496.31|493.43|0
1646144710000|2022-03-01 14:25:10|496.4|493.52|496.49|493.61|496.58|493.7|496.31|493.43|0
1646144720000|2022-03-01 14:25:20|496.31|493.43|495.4|492.52|496.31|493.43|495.4|492.52|0
1646144730000|2022-03-01 14:25:30|495.22|492.34|495.04|492.16|495.22|492.34|495.04|492.16|0
1646144740000|2022-03-01 14:25:40|495.22|492.34|495.22|492.34|495.4|492.52|495.22|492.34|0
1646144750000|2022-03-01 14:25:50|495.4|492.52|495.04|492.16|495.4|492.52|495.04|492.16|0
1646144760000|2022-03-01 14:26:00|495.14|492.26|495.32|492.44|495.4|492.52|495.14|492.26|0
1646144770000|2022-03-01 14:26:10|495.4|492.52|495.58|492.7|495.58|492.7|495.4|492.52|0
1646144780000|2022-03-01 14:26:20|495.77|492.89|495.76|492.88|495.77|492.89|495.58|492.7|0
1646144790000|2022-03-01 14:26:30|495.68|492.8|495.68|492.8|495.68|492.8|495.4|492.52|0
1646144800000|2022-03-01 14:26:40|495.76|492.88|495.76|492.88|495.76|492.88|495.68|492.8|0
1646144810000|2022-03-01 14:26:50|495.95|493.07|495.95|493.07|495.95|493.07|495.76|492.88|0
1646144820000|2022-03-01 14:27:00|495.86|492.98|495.76|492.88|495.86|492.98|495.58|492.7|0
1646144830000|2022-03-01 14:27:10|495.4|492.52|493.42|490.54|495.4|492.52|493.42|490.54|0
1646144840000|2022-03-01 14:27:20|493.6|490.72|493.24|490.36|493.6|490.72|493.24|490.36|0
1646144850000|2022-03-01 14:27:30|493.06|490.18|493.06|490.18|493.06|490.18|492.88|490|0
1646144860000|2022-03-01 14:27:40|492.97|490.09|492.97|490.09|492.97|490.09|492.97|490.09|0
1646144870000|2022-03-01 14:27:50|493.24|490.36|493.24|490.36|493.24|490.36|493.24|490.36|0
1646144880000|2022-03-01 14:28:00|493.78|490.9|494.68|491.8|494.68|491.8|493.78|490.9|0
1646144890000|2022-03-01 14:28:10|495.04|492.16|495.22|492.34|495.22|492.34|494.86|491.98|0
1646144900000|2022-03-01 14:28:20|495.32|492.44|495.4|492.52|495.4|492.52|495.22|492.34|0
1646144910000|2022-03-01 14:28:30|495.04|492.16|495.22|492.34|495.22|492.34|495.04|492.16|0
1646144920000|2022-03-01 14:28:40|495.5|492.62|495.68|492.8|495.68|492.8|495.4|492.52|0
1646144930000|2022-03-01 14:28:50|495.58|492.7|495.22|492.34|495.58|492.7|495.22|492.34|0
1646144940000|2022-03-01 14:29:00|495.4|492.52|496.13|493.25|496.13|493.25|495.4|492.52|0
1646144950000|2022-03-01 14:29:10|496.31|493.43|496.49|493.61|496.49|493.61|496.31|493.43|0
1646144960000|2022-03-01 14:29:20|496.22|493.34|496.49|493.61|496.49|493.61|496.22|493.34|0
1646144970000|2022-03-01 14:29:30|496.22|493.34|496.31|493.43|496.31|493.43|496.13|493.25|0
1646144980000|2022-03-01 14:29:40|495.94|493.06|496.49|493.61|496.49|493.61|495.86|492.98|0
1646144990000|2022-03-01 14:29:50|496.85|493.97|498.66|495.78|498.66|495.78|496.67|493.79|0
1646145000000|2022-03-01 14:30:00|498.48|495.6|495.94|493.06|498.48|495.6|495.94|493.06|0
1646145010000|2022-03-01 14:30:10|495.76|492.88|494.68|491.8|495.76|492.88|494.41|491.53|0
1646145020000|2022-03-01 14:30:20|493.96|491.08|494.68|491.8|494.68|491.8|493.42|490.54|0
1646145030000|2022-03-01 14:30:30|494.5|491.62|495.4|492.52|495.4|492.52|494.5|491.62|0
1646145040000|2022-03-01 14:30:40|494.68|491.8|493.96|491.08|494.68|491.8|493.96|491.08|0
1646145050000|2022-03-01 14:30:50|493.6|490.72|492.33|489.45|493.6|490.72|492.33|489.45|0
1646145060000|2022-03-01 14:31:00|492.15|489.27|492.33|489.45|492.69|489.81|492.15|489.27|0
1646145070000|2022-03-01 14:31:10|492.15|489.27|491.97|489.09|492.15|489.27|491.97|489.09|0
1646145080000|2022-03-01 14:31:20|491.43|488.55|491.25|488.37|491.61|488.73|491.25|488.37|0
1646145090000|2022-03-01 14:31:30|491.43|488.55|491.61|488.73|492.51|489.63|491.43|488.55|0
1646145100000|2022-03-01 14:31:40|492.15|489.27|492.87|489.99|493.05|490.17|492.15|489.27|0
1646145110000|2022-03-01 14:31:50|493.05|490.17|494.14|491.26|494.14|491.26|493.05|490.17|0
1646145120000|2022-03-01 14:32:00|494.5|491.62|496.31|493.43|496.31|493.43|494.5|491.62|0
1646145130000|2022-03-01 14:32:10|496.67|493.79|496.49|493.61|496.67|493.79|495.58|492.7|0
1646145140000|2022-03-01 14:32:20|495.76|492.88|495.76|492.88|495.94|493.06|495.76|492.88|0
1646145150000|2022-03-01 14:32:30|496.49|493.61|497.75|494.87|497.75|494.87|496.49|493.61|0
1646145160000|2022-03-01 14:32:40|497.21|494.33|496.49|493.61|497.21|494.33|496.31|493.43|0
1646145170000|2022-03-01 14:32:50|496.12|493.24|496.49|493.61|496.49|493.61|495.94|493.06|0
1646145180000|2022-03-01 14:33:00|495.4|492.52|496.67|493.79|496.67|493.79|495.04|492.16|0
1646145190000|2022-03-01 14:33:10|497.21|494.33|495.94|493.06|497.21|494.33|495.76|492.88|0
1646145200000|2022-03-01 14:33:20|495.76|492.88|495.94|493.06|495.94|493.06|495.76|492.88|0
1646145210000|2022-03-01 14:33:30|495.04|492.16|496.85|493.97|497.03|494.15|494.86|491.98|0
1646145220000|2022-03-01 14:33:40|497.21|494.33|497.57|494.69|497.57|494.69|496.31|493.43|0
1646145230000|2022-03-01 14:33:50|497.03|494.15|495.4|492.52|497.21|494.33|495.4|492.52|0
1646145240000|2022-03-01 14:34:00|494.41|491.53|494.5|491.62|495.04|492.16|494.41|491.53|0
1646145250000|2022-03-01 14:34:10|492.87|489.99|492.87|489.99|492.87|489.99|491.97|489.09|0
1646145260000|2022-03-01 14:34:20|493.33|490.45|493.41|490.53|493.59|490.71|493.33|490.45|0
1646145270000|2022-03-01 14:34:30|493.05|490.17|494.05|491.17|494.05|491.17|492.87|489.99|0
1646145280000|2022-03-01 14:34:40|494.14|491.26|491.97|489.09|494.14|491.26|491.97|489.09|0
1646145290000|2022-03-01 14:34:50|491.43|488.55|490.35|487.47|491.61|488.73|490.35|487.47|0
1646145300000|2022-03-01 14:35:00|489.99|487.11|488.91|486.03|489.99|487.11|488.91|486.03|0
1646145310000|2022-03-01 14:35:10|488.73|485.85|488.91|486.03|488.91|486.03|487.48|484.6|0
1646145320000|2022-03-01 14:35:20|489.09|486.21|488.2|485.32|489.09|486.21|488.2|485.32|0
1646145330000|2022-03-01 14:35:30|488.91|486.03|489.27|486.39|489.27|486.39|488.38|485.5|0
1646145340000|2022-03-01 14:35:40|489.45|486.57|489.99|487.11|490.35|487.47|489.45|486.57|0
1646145350000|2022-03-01 14:35:50|489.09|486.21|488.91|486.03|489.45|486.57|488.91|486.03|0
1646145360000|2022-03-01 14:36:00|489.09|486.21|489.81|486.93|490.27|487.39|489.09|486.21|0
1646145370000|2022-03-01 14:36:10|489.99|487.11|489.27|486.39|489.99|487.11|489.19|486.31|0
1646145380000|2022-03-01 14:36:20|488.73|485.85|488.38|485.5|488.91|486.03|488.11|485.23|0
1646145390000|2022-03-01 14:36:30|489.09|486.21|488.2|485.32|489.09|486.21|488.2|485.32|0
1646145400000|2022-03-01 14:36:40|488.02|485.14|485.69|482.81|488.02|485.14|485.69|482.81|0
1646145410000|2022-03-01 14:36:50|486.4|483.52|486.05|483.17|486.68|483.8|486.05|483.17|0
1646145420000|2022-03-01 14:37:00|485.15|482.27|484.62|481.74|485.15|482.27|484.62|481.74|0
1646145430000|2022-03-01 14:37:10|485.15|482.27|484.62|481.74|485.15|482.27|484.26|481.38|0
1646145440000|2022-03-01 14:37:20|484.08|481.2|484.62|481.74|484.97|482.09|484.08|481.2|0
1646145450000|2022-03-01 14:37:30|484.53|481.65|483.72|480.84|484.53|481.65|483.54|480.66|0
1646145460000|2022-03-01 14:37:40|483.9|481.02|486.76|483.88|487.12|484.24|483.9|481.02|0
1646145470000|2022-03-01 14:37:50|486.86|483.98|487.66|484.78|487.66|484.78|486.58|483.7|0
1646145480000|2022-03-01 14:38:00|486.94|484.06|486.94|484.06|487.3|484.42|486.94|484.06|0
1646145490000|2022-03-01 14:38:10|487.03|484.15|485.51|482.63|487.12|484.24|485.51|482.63|0
1646145500000|2022-03-01 14:38:20|485.15|482.27|485.33|482.45|485.33|482.45|484.79|481.91|0
1646145510000|2022-03-01 14:38:30|484.97|482.09|485.87|482.99|486.22|483.34|484.62|481.74|0
1646145520000|2022-03-01 14:38:40|485.33|482.45|487.3|484.42|487.3|484.42|485.33|482.45|0
1646145530000|2022-03-01 14:38:50|487.66|484.78|488.02|485.14|488.2|485.32|487.48|484.6|0
1646145540000|2022-03-01 14:39:00|487.66|484.78|487.21|484.33|488.02|485.14|487.21|484.33|0
1646145550000|2022-03-01 14:39:10|488.2|485.32|487.3|484.42|488.2|485.32|487.3|484.42|0
1646145560000|2022-03-01 14:39:20|486.94|484.06|486.22|483.34|486.94|484.06|486.22|483.34|0
1646145570000|2022-03-01 14:39:30|486.14|483.26|486.4|483.52|486.4|483.52|486.05|483.17|0
1646145580000|2022-03-01 14:39:40|487.12|484.24|486.94|484.06|487.12|484.24|486.58|483.7|0
1646145590000|2022-03-01 14:39:50|487.12|484.24|486.76|483.88|487.12|484.24|486.76|483.88|0
1646145600000|2022-03-01 14:40:00|486.94|484.06|485.69|482.81|486.94|484.06|485.69|482.81|0
1646145610000|2022-03-01 14:40:10|486.22|483.34|487.84|484.96|487.84|484.96|486.22|483.34|0
1646145620000|2022-03-01 14:40:20|488.37|485.49|489.27|486.39|489.27|486.39|487.3|484.42|0
1646145630000|2022-03-01 14:40:30|489.63|486.75|490.35|487.47|490.53|487.65|489.63|486.75|0
1646145640000|2022-03-01 14:40:40|490.89|488.01|490.53|487.65|490.89|488.01|490.53|487.65|0
1646145650000|2022-03-01 14:40:50|490.35|487.47|489.99|487.11|490.35|487.47|489.81|486.93|0
1646145660000|2022-03-01 14:41:00|489.81|486.93|490.53|487.65|490.53|487.65|489.81|486.93|0
1646145670000|2022-03-01 14:41:10|490.17|487.29|491.07|488.19|491.07|488.19|490.17|487.29|0
1646145680000|2022-03-01 14:41:20|491.61|488.73|491.25|488.37|491.97|489.09|491.25|488.37|0
1646145690000|2022-03-01 14:41:30|491.07|488.19|490.89|488.01|491.07|488.19|490.71|487.83|0
1646145700000|2022-03-01 14:41:40|491.79|488.91|491.79|488.91|492.15|489.27|491.79|488.91|0
1646145710000|2022-03-01 14:41:50|491.43|488.55|490.35|487.47|491.43|488.55|490.35|487.47|0
1646145720000|2022-03-01 14:42:00|490.17|487.29|489.63|486.75|490.17|487.29|489.63|486.75|0
1646145730000|2022-03-01 14:42:10|489.09|486.21|489.45|486.57|489.45|486.57|488.37|485.49|0
1646145740000|2022-03-01 14:42:20|489.81|486.93|490.8|487.92|490.8|487.92|489.81|486.93|0
1646145750000|2022-03-01 14:42:30|490.71|487.83|490.44|487.56|490.89|488.01|490.44|487.56|0
1646145760000|2022-03-01 14:42:40|491.25|488.37|492.15|489.27|492.15|489.27|491.25|488.37|0
1646145770000|2022-03-01 14:42:50|492.87|489.99|493.05|490.17|493.05|490.17|492.69|489.81|0
1646145780000|2022-03-01 14:43:00|492.69|489.81|492.33|489.45|492.69|489.81|491.43|488.55|0
1646145790000|2022-03-01 14:43:10|492.15|489.27|491.88|489|492.69|489.81|491.88|489|0
1646145800000|2022-03-01 14:43:20|491.7|488.82|492.15|489.27|492.69|489.81|491.7|488.82|0
1646145810000|2022-03-01 14:43:30|492.24|489.36|492.87|489.99|493.05|490.17|492.24|489.36|0
1646145820000|2022-03-01 14:43:40|493.05|490.17|493.05|490.17|493.05|490.17|492.87|489.99|0
1646145830000|2022-03-01 14:43:50|492.69|489.81|492.69|489.81|492.69|489.81|492.69|489.81|0
1646145840000|2022-03-01 14:44:00|493.05|490.17|492.42|489.54|493.05|490.17|492.42|489.54|0
1646145850000|2022-03-01 14:44:10|492.69|489.81|493.05|490.17|493.05|490.17|492.6|489.72|0
1646145860000|2022-03-01 14:44:20|492.69|489.81|493.23|490.35|493.23|490.35|492.69|489.81|0
1646145870000|2022-03-01 14:44:30|493.05|490.17|493.59|490.71|493.59|490.71|493.05|490.17|0
1646145880000|2022-03-01 14:44:40|493.41|490.53|492.96|490.08|493.41|490.53|492.96|490.08|0
1646145890000|2022-03-01 14:44:50|492.78|489.9|493.23|490.35|494.49|491.61|492.78|489.9|0
1646145900000|2022-03-01 14:45:00|491.61|488.73|491.25|488.37|491.61|488.73|490.89|488.01|0
1646145910000|2022-03-01 14:45:10|492.06|489.18|494.31|491.43|494.31|491.43|492.06|489.18|0
1646145920000|2022-03-01 14:45:20|493.77|490.89|494.49|491.61|494.49|491.61|493.77|490.89|0
1646145930000|2022-03-01 14:45:30|495.4|492.52|496.4|493.52|496.4|493.52|495.4|492.52|0
1646145940000|2022-03-01 14:45:40|495.94|493.06|495.94|493.06|495.94|493.06|495.4|492.52|0
1646145950000|2022-03-01 14:45:50|495.58|492.7|495.22|492.34|495.58|492.7|494.77|491.89|0
1646145960000|2022-03-01 14:46:00|495.4|492.52|494.49|491.61|495.4|492.52|494.49|491.61|0
1646145970000|2022-03-01 14:46:10|494.59|491.71|495.22|492.34|495.22|492.34|494.59|491.71|0
1646145980000|2022-03-01 14:46:20|494.67|491.79|495.94|493.06|495.94|493.06|494.67|491.79|0
1646145990000|2022-03-01 14:46:30|495.58|492.7|495.58|492.7|495.58|492.7|495.03|492.15|0
1646146000000|2022-03-01 14:46:40|495.22|492.34|496.48|493.6|496.48|493.6|495.22|492.34|0
1646146010000|2022-03-01 14:46:50|496.84|493.96|496.84|493.96|496.84|493.96|496.48|493.6|0
1646146020000|2022-03-01 14:47:00|496.83|493.95|496.83|493.95|497.19|494.31|496.83|493.95|0
1646146030000|2022-03-01 14:47:10|496.02|493.14|493.59|490.71|496.02|493.14|493.59|490.71|0
1646146040000|2022-03-01 14:47:20|493.77|490.89|493.05|490.17|493.77|490.89|493.05|490.17|0
1646146050000|2022-03-01 14:47:30|491.43|488.55|492.51|489.63|492.51|489.63|491.43|488.55|0
1646146060000|2022-03-01 14:47:40|492.33|489.45|493.05|490.17|493.32|490.44|492.33|489.45|0
1646146070000|2022-03-01 14:47:50|492.51|489.63|492.15|489.27|492.69|489.81|492.15|489.27|0
1646146080000|2022-03-01 14:48:00|491.88|489|491.07|488.19|491.88|489|491.07|488.19|0
1646146090000|2022-03-01 14:48:10|490.18|487.3|490.81|487.93|490.81|487.93|490.18|487.3|0
1646146100000|2022-03-01 14:48:20|490.89|488.01|492.87|489.99|492.87|489.99|490.89|488.01|0
1646146110000|2022-03-01 14:48:30|493.23|490.35|492.51|489.63|493.32|490.44|492.51|489.63|0
1646146120000|2022-03-01 14:48:40|492.33|489.45|491.79|488.91|492.33|489.45|490.89|488.01|0
1646146130000|2022-03-01 14:48:50|491.61|488.73|490.54|487.66|491.61|488.73|490.54|487.66|0
1646146140000|2022-03-01 14:49:00|491.25|488.37|490.89|488.01|491.88|489|490.89|488.01|0
1646146150000|2022-03-01 14:49:10|490.71|487.83|491.43|488.55|491.61|488.73|490.71|487.83|0
1646146160000|2022-03-01 14:49:20|491.61|488.73|491.97|489.09|491.97|489.09|491.07|488.19|0
1646146170000|2022-03-01 14:49:30|491.43|488.55|491.45|488.57|492.16|489.28|491.43|488.55|0
1646146180000|2022-03-01 14:49:40|491.62|488.74|491.45|488.57|491.62|488.74|491.09|488.21|0
1646146190000|2022-03-01 14:49:50|490.91|488.03|490.73|487.85|490.91|488.03|490.73|487.85|0
1646146200000|2022-03-01 14:50:00|490.55|487.67|490.37|487.49|490.55|487.67|490.29|487.41|0
1646146210000|2022-03-01 14:50:10|489.66|486.78|490.19|487.31|490.19|487.31|489.66|486.78|0
1646146220000|2022-03-01 14:50:20|491.45|488.57|492.88|490|492.88|490|491.45|488.57|0
1646146230000|2022-03-01 14:50:30|493.42|490.54|493.06|490.18|493.42|490.54|493.06|490.18|0
1646146240000|2022-03-01 14:50:40|493.42|490.54|493.06|490.18|493.42|490.54|492.34|489.46|0
1646146250000|2022-03-01 14:50:50|492.7|489.82|492.7|489.82|492.7|489.82|492.52|489.64|0
1646146260000|2022-03-01 14:51:00|491.98|489.1|492.16|489.28|492.16|489.28|491.98|489.1|0
1646146270000|2022-03-01 14:51:10|493.42|490.54|496.02|493.14|496.02|493.14|493.42|490.54|0
1646146280000|2022-03-01 14:51:20|495.03|492.15|495.03|492.15|495.03|492.15|495.03|492.15|0
1646146290000|2022-03-01 14:51:30|495.75|492.87|497.01|494.13|497.01|494.13|495.75|492.87|0
1646146300000|2022-03-01 14:51:40|497.19|494.31|497.73|494.85|497.73|494.85|497.19|494.31|0
1646146310000|2022-03-01 14:51:50|498.45|495.57|499.17|496.29|499.35|496.47|498.45|495.57|0
1646146320000|2022-03-01 14:52:00|499.35|496.47|502.43|499.55|502.43|499.55|499.35|496.47|0
1646146330000|2022-03-01 14:52:10|501.16|498.28|500.98|498.1|501.16|498.28|500.62|497.74|0
1646146340000|2022-03-01 14:52:20|503.15|500.27|504.96|502.08|504.96|502.08|503.15|500.27|0
1646146350000|2022-03-01 14:52:30|504.42|501.54|503.15|500.27|504.42|501.54|503.15|500.27|0
1646146360000|2022-03-01 14:52:40|503.61|500.73|503.69|500.81|503.97|501.09|503.61|500.73|0
1646146370000|2022-03-01 14:52:50|502.97|500.09|502.24|499.36|502.97|500.09|502.24|499.36|0
1646146380000|2022-03-01 14:53:00|501.7|498.82|500.53|497.65|501.88|499|500.53|497.65|0
1646146390000|2022-03-01 14:53:10|501.34|498.46|500.44|497.56|501.34|498.46|500.44|497.56|0
1646146400000|2022-03-01 14:53:20|500.25|497.37|501.34|498.46|501.7|498.82|500.25|497.37|0
1646146410000|2022-03-01 14:53:30|502.16|499.28|503.33|500.45|503.33|500.45|502.16|499.28|0
1646146420000|2022-03-01 14:53:40|503.69|500.81|503.69|500.81|503.69|500.81|503.69|500.81|0
1646146430000|2022-03-01 14:53:50|503.33|500.45|503.15|500.27|503.33|500.45|502.52|499.64|0
1646146440000|2022-03-01 14:54:00|502.43|499.55|500.8|497.92|502.43|499.55|500.8|497.92|0
1646146450000|2022-03-01 14:54:10|500.89|498.01|500.07|497.19|500.89|498.01|500.07|497.19|0
1646146460000|2022-03-01 14:54:20|499.53|496.65|499.89|497.01|499.89|497.01|499.53|496.65|0
1646146470000|2022-03-01 14:54:30|500.44|497.56|501.34|498.46|501.34|498.46|500.44|497.56|0
1646146480000|2022-03-01 14:54:40|501.88|499|502.06|499.18|502.06|499.18|501.7|498.82|0
1646146490000|2022-03-01 14:54:50|501.88|499|500.89|498.01|501.88|499|500.89|498.01|0
1646146500000|2022-03-01 14:55:00|499.53|496.65|500.98|498.1|500.98|498.1|499.17|496.29|0
1646146510000|2022-03-01 14:55:10|501.34|498.46|503.43|500.55|503.43|500.55|501.34|498.46|0
1646146520000|2022-03-01 14:55:20|503.33|500.45|503.87|500.99|503.87|500.99|503.33|500.45|0
1646146530000|2022-03-01 14:55:30|504.24|501.36|504.06|501.18|504.24|501.36|503.69|500.81|0
1646146540000|2022-03-01 14:55:40|504.6|501.72|504.42|501.54|504.6|501.72|504.42|501.54|0
1646146550000|2022-03-01 14:55:50|503.97|501.09|503.97|501.09|503.97|501.09|503.33|500.45|0
1646146560000|2022-03-01 14:56:00|504.06|501.18|503.15|500.27|504.6|501.72|503.15|500.27|0
1646146570000|2022-03-01 14:56:10|502.97|500.09|502.7|499.82|502.97|500.09|502.7|499.82|0
1646146580000|2022-03-01 14:56:20|502.24|499.36|502.61|499.73|502.61|499.73|502.24|499.36|0
1646146590000|2022-03-01 14:56:30|503.15|500.27|502.16|499.28|503.15|500.27|502.16|499.28|0
1646146600000|2022-03-01 14:56:40|502.06|499.18|500.43|497.55|502.06|499.18|500.43|497.55|0
1646146610000|2022-03-01 14:56:50|500.07|497.19|498.45|495.57|500.07|497.19|498.45|495.57|0
1646146620000|2022-03-01 14:57:00|498.72|495.84|498.99|496.11|498.99|496.11|497.91|495.03|0
1646146630000|2022-03-01 14:57:10|497.73|494.85|499.71|496.83|499.89|497.01|497.73|494.85|0
1646146640000|2022-03-01 14:57:20|499.89|497.01|501.61|498.73|501.61|498.73|499.89|497.01|0
1646146650000|2022-03-01 14:57:30|501.16|498.28|500.8|497.92|501.34|498.46|500.61|497.73|0
1646146660000|2022-03-01 14:57:40|501.07|498.19|500.25|497.37|501.07|498.19|500.25|497.37|0
1646146670000|2022-03-01 14:57:50|499.71|496.83|499.17|496.29|499.71|496.83|499.17|496.29|0
1646146680000|2022-03-01 14:58:00|498.9|496.02|500.25|497.37|500.25|497.37|498.9|496.02|0
1646146690000|2022-03-01 14:58:10|499.53|496.65|499.53|496.65|499.53|496.65|499.35|496.47|0
1646146700000|2022-03-01 14:58:20|499.44|496.56|500.25|497.37|500.25|497.37|499.17|496.29|0
1646146710000|2022-03-01 14:58:30|500.35|497.47|500.43|497.55|500.43|497.55|500.35|497.47|0
1646146720000|2022-03-01 14:58:40|500.25|497.37|499.62|496.74|500.25|497.37|499.62|496.74|0
1646146730000|2022-03-01 14:58:50|499.53|496.65|500.53|497.65|500.61|497.73|499.53|496.65|0
1646146740000|2022-03-01 14:59:00|500.35|497.47|499.71|496.83|500.89|498.01|499.71|496.83|0
1646146750000|2022-03-01 14:59:10|499.53|496.65|500.25|497.37|500.35|497.47|499.53|496.65|0
1646146760000|2022-03-01 14:59:20|500.53|497.65|501.79|498.91|501.79|498.91|500.53|497.65|0
1646146770000|2022-03-01 14:59:30|502.88|500|502.88|500|502.88|500|502.06|499.18|0
1646146780000|2022-03-01 14:59:40|502.6|499.72|502.34|499.46|502.6|499.72|501.88|499|0
1646146790000|2022-03-01 14:59:50|501.79|498.91|503.24|500.36|503.24|500.36|501.79|498.91|0
1646146800000|2022-03-01 15:00:00|500.35|497.47|498.54|495.66|500.35|497.47|498.54|495.66|0
1646146810000|2022-03-01 15:00:10|495.48|492.6|493.15|490.27|495.48|492.6|493.15|490.27|0
1646146820000|2022-03-01 15:00:20|493.41|490.53|494.04|491.16|494.4|491.52|493.41|490.53|0
1646146830000|2022-03-01 15:00:30|494.67|491.79|495.93|493.05|496.02|493.14|494.67|491.79|0
1646146840000|2022-03-01 15:00:40|495.03|492.15|495.75|492.87|495.75|492.87|495.03|492.15|0
1646146850000|2022-03-01 15:00:50|496.11|493.23|495.39|492.51|496.11|493.23|494.12|491.24|0
1646146860000|2022-03-01 15:01:00|495.2|492.32|499.36|496.48|499.36|496.48|495.2|492.32|0
1646146870000|2022-03-01 15:01:10|499.27|496.39|499.18|496.3|499.63|496.75|498.64|495.76|0
1646146880000|2022-03-01 15:01:20|500.99|498.11|502.08|499.2|502.08|499.2|499.54|496.66|0
1646146890000|2022-03-01 15:01:30|502.44|499.56|502.44|499.56|502.99|500.11|502.44|499.56|0
1646146900000|2022-03-01 15:01:40|501.9|499.02|501.72|498.84|502.08|499.2|501.53|498.65|0
1646146910000|2022-03-01 15:01:50|501.9|499.02|502.26|499.38|502.44|499.56|501.9|499.02|0
1646146920000|2022-03-01 15:02:00|500.99|498.11|500.63|497.75|501.17|498.29|500.63|497.75|0
1646146930000|2022-03-01 15:02:10|500.45|497.57|501.9|499.02|502.81|499.93|500.45|497.57|0
1646146940000|2022-03-01 15:02:20|501.99|499.11|503.17|500.29|503.17|500.29|501.99|499.11|0
1646146950000|2022-03-01 15:02:30|502.08|499.2|501.72|498.84|502.08|499.2|501.72|498.84|0
1646146960000|2022-03-01 15:02:40|501.81|498.93|504.42|501.54|504.42|501.54|501.72|498.84|0
1646146970000|2022-03-01 15:02:50|504.24|501.36|505.32|502.44|505.32|502.44|504.24|501.36|0
1646146980000|2022-03-01 15:03:00|504.96|502.08|505.14|502.26|505.14|502.26|503.87|500.99|0
1646146990000|2022-03-01 15:03:10|504.78|501.9|505.14|502.26|505.69|502.81|504.78|501.9|0
1646147000000|2022-03-01 15:03:20|505.32|502.44|504.6|501.72|505.69|502.81|504.6|501.72|0
1646147010000|2022-03-01 15:03:30|505.14|502.26|505.51|502.63|505.51|502.63|504.96|502.08|0
1646147020000|2022-03-01 15:03:40|504.96|502.08|505.14|502.26|505.14|502.26|504.96|502.08|0
1646147030000|2022-03-01 15:03:50|505.69|502.81|506.23|503.35|506.23|503.35|505.32|502.44|0
1646147040000|2022-03-01 15:04:00|506.05|503.17|503.51|500.63|506.05|503.17|503.51|500.63|0
1646147050000|2022-03-01 15:04:10|504.42|501.54|504.05|501.17|504.42|501.54|502.78|499.9|0
1646147060000|2022-03-01 15:04:20|503.69|500.81|503.87|500.99|503.87|500.99|503.69|500.81|0
1646147070000|2022-03-01 15:04:30|502.97|500.09|503.51|500.63|503.51|500.63|502.97|500.09|0
1646147080000|2022-03-01 15:04:40|503.24|500.36|502.97|500.09|503.24|500.36|502.78|499.9|0
1646147090000|2022-03-01 15:04:50|503.15|500.27|503.33|500.45|503.33|500.45|503.15|500.27|0
1646147100000|2022-03-01 15:05:00|503.87|500.99|503.51|500.63|505.05|502.17|503.51|500.63|0
1646147110000|2022-03-01 15:05:10|503.42|500.54|501.88|499|503.42|500.54|501.88|499|0
1646147120000|2022-03-01 15:05:20|502.06|499.18|503.51|500.63|503.51|500.63|501.88|499|0
1646147130000|2022-03-01 15:05:30|503.6|500.72|503.87|500.99|503.87|500.99|503.6|500.72|0
1646147140000|2022-03-01 15:05:40|503.33|500.45|501.15|498.27|503.33|500.45|501.15|498.27|0
1646147150000|2022-03-01 15:05:50|501.7|498.82|501.52|498.64|501.7|498.82|501.15|498.27|0
1646147160000|2022-03-01 15:06:00|501.88|499|501.07|498.19|501.88|499|501.07|498.19|0
1646147170000|2022-03-01 15:06:10|499.89|497.01|500.25|497.37|500.25|497.37|499.89|497.01|0
1646147180000|2022-03-01 15:06:20|500.07|497.19|500.07|497.19|500.07|497.19|499.71|496.83|0
1646147190000|2022-03-01 15:06:30|499.71|496.83|501.15|498.27|501.15|498.27|499.71|496.83|0
1646147200000|2022-03-01 15:06:40|501.52|498.64|503.69|500.81|503.69|500.81|501.52|498.64|0
1646147210000|2022-03-01 15:06:50|504.33|501.45|504.42|501.54|504.42|501.54|504.23|501.35|0
1646147220000|2022-03-01 15:07:00|503.69|500.81|505.5|502.62|505.5|502.62|503.33|500.45|0
1646147230000|2022-03-01 15:07:10|504.42|501.54|504.05|501.17|504.42|501.54|503.51|500.63|0
1646147240000|2022-03-01 15:07:20|504.78|501.9|506.05|503.17|506.05|503.17|504.78|501.9|0
1646147250000|2022-03-01 15:07:30|505.5|502.62|507.14|504.26|507.14|504.26|505.5|502.62|0
1646147260000|2022-03-01 15:07:40|506.69|503.81|505.69|502.81|506.69|503.81|505.69|502.81|0
1646147270000|2022-03-01 15:07:50|505.87|502.99|504.78|501.9|505.87|502.99|504.78|501.9|0
1646147280000|2022-03-01 15:08:00|503.69|500.81|502.6|499.72|503.69|500.81|502.6|499.72|0
1646147290000|2022-03-01 15:08:10|502.88|500|504.15|501.27|504.15|501.27|502.88|500|0
1646147300000|2022-03-01 15:08:20|504.23|501.35|504.6|501.72|504.6|501.72|503.87|500.99|0
1646147310000|2022-03-01 15:08:30|504.23|501.35|504.78|501.9|504.78|501.9|504.23|501.35|0
1646147320000|2022-03-01 15:08:40|504.96|502.08|505.14|502.26|505.14|502.26|504.78|501.9|0
1646147330000|2022-03-01 15:08:50|505.32|502.44|505.87|502.99|505.87|502.99|504.96|502.08|0
1646147340000|2022-03-01 15:09:00|505.32|502.44|506.23|503.35|506.23|503.35|505.32|502.44|0
1646147350000|2022-03-01 15:09:10|505.32|502.44|503.87|500.99|505.32|502.44|503.87|500.99|0
1646147360000|2022-03-01 15:09:20|503.69|500.81|505.5|502.62|505.5|502.62|503.69|500.81|0
1646147370000|2022-03-01 15:09:30|504.96|502.08|504.78|501.9|504.96|502.08|504.41|501.53|0
1646147380000|2022-03-01 15:09:40|505.5|502.62|506.23|503.35|506.23|503.35|505.5|502.62|0
1646147390000|2022-03-01 15:09:50|506.41|503.53|505.87|502.99|506.41|503.53|505.5|502.62|0
1646147400000|2022-03-01 15:10:00|506.96|504.08|507.78|504.9|508.42|505.54|506.96|504.08|0
1646147410000|2022-03-01 15:10:10|507.87|504.99|508.6|505.72|508.6|505.72|507.87|504.99|0
1646147420000|2022-03-01 15:10:20|508.78|505.9|509.51|506.63|509.69|506.81|508.78|505.9|0
1646147430000|2022-03-01 15:10:30|509.69|506.81|509.14|506.26|509.69|506.81|508.23|505.35|0
1646147440000|2022-03-01 15:10:40|509.33|506.45|510.97|508.09|510.97|508.09|509.33|506.45|0
1646147450000|2022-03-01 15:10:50|510.61|507.73|510.79|507.91|510.79|507.91|510.61|507.73|0
1646147460000|2022-03-01 15:11:00|510.61|507.73|510.24|507.36|511.15|508.27|510.24|507.36|0
1646147470000|2022-03-01 15:11:10|509.87|506.99|509.33|506.45|509.87|506.99|509.33|506.45|0
1646147480000|2022-03-01 15:11:20|509.51|506.63|509.14|506.26|509.51|506.63|509.14|506.26|0
1646147490000|2022-03-01 15:11:30|508.78|505.9|509.87|506.99|509.87|506.99|508.78|505.9|0
1646147500000|2022-03-01 15:11:40|510.42|507.54|510.42|507.54|510.42|507.54|510.06|507.18|0
1646147510000|2022-03-01 15:11:50|509.6|506.72|509.87|506.99|510.24|507.36|509.6|506.72|0
1646147520000|2022-03-01 15:12:00|510.06|507.18|510.42|507.54|510.42|507.54|509.87|506.99|0
1646147530000|2022-03-01 15:12:10|510.52|507.64|512.43|509.55|512.43|509.55|510.52|507.64|0
1646147540000|2022-03-01 15:12:20|512.25|509.37|511.15|508.27|512.25|509.37|510.97|508.09|0
1646147550000|2022-03-01 15:12:30|510.6|507.72|510.42|507.54|510.6|507.72|510.24|507.36|0
1646147560000|2022-03-01 15:12:40|509.79|506.91|510.06|507.18|510.06|507.18|509.69|506.81|0
1646147570000|2022-03-01 15:12:50|510.24|507.36|510.6|507.72|511.15|508.27|510.24|507.36|0
1646147580000|2022-03-01 15:13:00|509.51|506.63|508.78|505.9|509.51|506.63|508.6|505.72|0
1646147590000|2022-03-01 15:13:10|508.6|505.72|508.41|505.53|508.6|505.72|508.41|505.53|0
1646147600000|2022-03-01 15:13:20|507.69|504.81|508.96|506.08|508.96|506.08|507.69|504.81|0
1646147610000|2022-03-01 15:13:30|509.33|506.45|509.33|506.45|509.51|506.63|509.33|506.45|0
1646147620000|2022-03-01 15:13:40|509.87|506.99|509.79|506.91|509.87|506.99|509.51|506.63|0
1646147630000|2022-03-01 15:13:50|509.87|506.99|508.78|505.9|509.87|506.99|508.78|505.9|0
1646147640000|2022-03-01 15:14:00|508.05|505.17|508.6|505.72|508.78|505.9|507.87|504.99|0
1646147650000|2022-03-01 15:14:10|509.33|506.45|509.14|506.26|509.33|506.45|508.78|505.9|0
1646147660000|2022-03-01 15:14:20|508.33|505.45|508.05|505.17|508.33|505.45|507.96|505.08|0
1646147670000|2022-03-01 15:14:30|508.78|505.9|508.78|505.9|508.78|505.9|508.41|505.53|0
1646147680000|2022-03-01 15:14:40|510.06|507.18|509.87|506.99|510.06|507.18|509.69|506.81|0
1646147690000|2022-03-01 15:14:50|509.69|506.81|509.51|506.63|509.69|506.81|509.14|506.26|0
1646147700000|2022-03-01 15:15:00|510.24|507.36|509.33|506.45|510.24|507.36|509.33|506.45|0
1646147710000|2022-03-01 15:15:10|509.14|506.26|508.6|505.72|509.51|506.63|508.6|505.72|0
1646147720000|2022-03-01 15:15:20|508.23|505.35|508.78|505.9|508.87|505.99|508.23|505.35|0
1646147730000|2022-03-01 15:15:30|508.41|505.53|507.32|504.44|508.41|505.53|507.32|504.44|0
1646147740000|2022-03-01 15:15:40|508.05|505.17|508.33|505.45|508.41|505.53|508.05|505.17|0
1646147750000|2022-03-01 15:15:50|508.05|505.17|508.41|505.53|508.41|505.53|508.05|505.17|0
1646147760000|2022-03-01 15:16:00|508.23|505.35|507.32|504.44|508.23|505.35|507.32|504.44|0
1646147770000|2022-03-01 15:16:10|507.87|504.99|509.14|506.26|509.24|506.36|507.87|504.99|0
1646147780000|2022-03-01 15:16:20|509.24|506.36|508.51|505.63|509.24|506.36|508.51|505.63|0
1646147790000|2022-03-01 15:16:30|507.68|504.8|508.23|505.35|508.23|505.35|507.68|504.8|0
1646147800000|2022-03-01 15:16:40|507.96|505.08|505.32|502.44|507.96|505.08|505.32|502.44|0
1646147810000|2022-03-01 15:16:50|506.23|503.35|505.96|503.08|506.23|503.35|505.86|502.98|0
1646147820000|2022-03-01 15:17:00|506.41|503.53|504.23|501.35|506.41|503.53|504.05|501.17|0
1646147830000|2022-03-01 15:17:10|503.32|500.44|502.24|499.36|503.32|500.44|502.24|499.36|0
1646147840000|2022-03-01 15:17:20|502.42|499.54|502.96|500.08|503.69|500.81|502.42|499.54|0
1646147850000|2022-03-01 15:17:30|503.24|500.36|502.6|499.72|503.5|500.62|502.6|499.72|0
1646147860000|2022-03-01 15:17:40|502.42|499.54|503.69|500.81|503.69|500.81|502.42|499.54|0
1646147870000|2022-03-01 15:17:50|502.78|499.9|502.96|500.08|502.96|500.08|502.78|499.9|0
1646147880000|2022-03-01 15:18:00|503.5|500.62|502.24|499.36|503.5|500.62|502.24|499.36|0
1646147890000|2022-03-01 15:18:10|500.79|497.91|500.79|497.91|501.15|498.27|500.07|497.19|0
1646147900000|2022-03-01 15:18:20|501.61|498.73|503.32|500.44|503.32|500.44|501.61|498.73|0
1646147910000|2022-03-01 15:18:30|502.78|499.9|502.24|499.36|502.96|500.08|502.24|499.36|0
1646147920000|2022-03-01 15:18:40|502.42|499.54|502.42|499.54|502.42|499.54|501.87|498.99|0
1646147930000|2022-03-01 15:18:50|502.05|499.17|502.6|499.72|502.6|499.72|502.05|499.17|0
1646147940000|2022-03-01 15:19:00|502.24|499.36|503.5|500.62|503.5|500.62|502.24|499.36|0
1646147950000|2022-03-01 15:19:10|502.96|500.08|502.6|499.72|502.96|500.08|502.05|499.17|0
1646147960000|2022-03-01 15:19:20|502.78|499.9|501.87|498.99|502.78|499.9|501.87|498.99|0
1646147970000|2022-03-01 15:19:30|502.24|499.36|503.32|500.44|503.32|500.44|502.24|499.36|0
1646147980000|2022-03-01 15:19:40|502.96|500.08|502.78|499.9|503.24|500.36|502.78|499.9|0
1646147990000|2022-03-01 15:19:50|502.6|499.72|501.11|498.23|502.6|499.72|501.02|498.14|0
1646148000000|2022-03-01 15:20:00|500.93|498.05|500.02|497.14|500.93|498.05|500.02|497.14|0
1646148010000|2022-03-01 15:20:10|498.76|495.88|498.76|495.88|499.12|496.24|498.76|495.88|0
1646148020000|2022-03-01 15:20:20|498.94|496.06|498.67|495.79|499.12|496.24|498.67|495.79|0
1646148030000|2022-03-01 15:20:30|498.39|495.51|498.03|495.15|498.57|495.69|498.03|495.15|0
1646148040000|2022-03-01 15:20:40|498.21|495.33|498.49|495.61|498.57|495.69|498.21|495.33|0
1646148050000|2022-03-01 15:20:50|498.39|495.51|498.03|495.15|498.39|495.51|498.03|495.15|0
1646148060000|2022-03-01 15:21:00|497.85|494.97|498.57|495.69|498.75|495.87|497.85|494.97|0
1646148070000|2022-03-01 15:21:10|498.21|495.33|496.4|493.52|498.21|495.33|496.4|493.52|0
1646148080000|2022-03-01 15:21:20|496.77|493.89|497.67|494.79|497.67|494.79|496.77|493.89|0
1646148090000|2022-03-01 15:21:30|497.85|494.97|497.85|494.97|497.85|494.97|497.67|494.79|0
1646148100000|2022-03-01 15:21:40|497.67|494.79|497.22|494.34|497.67|494.79|497.22|494.34|0
1646148110000|2022-03-01 15:21:50|496.32|493.44|496.04|493.16|496.32|493.44|495.68|492.8|0
1646148120000|2022-03-01 15:22:00|496.4|493.52|496.14|493.26|496.4|493.52|495.14|492.26|0
1646148130000|2022-03-01 15:22:10|495.68|492.8|496.32|493.44|496.32|493.44|495.68|492.8|0
1646148140000|2022-03-01 15:22:20|495.86|492.98|496.68|493.8|496.95|494.07|495.86|492.98|0
1646148150000|2022-03-01 15:22:30|496.76|493.88|496.76|493.88|496.95|494.07|496.76|493.88|0
1646148160000|2022-03-01 15:22:40|497.49|494.61|500.2|497.32|500.39|497.51|497.49|494.61|0
1646148170000|2022-03-01 15:22:50|500.39|497.51|499.48|496.6|500.39|497.51|498.94|496.06|0
1646148180000|2022-03-01 15:23:00|499.84|496.96|499.66|496.78|499.84|496.96|498.94|496.06|0
1646148190000|2022-03-01 15:23:10|500.39|497.51|501.11|498.23|501.47|498.59|500.39|497.51|0
1646148200000|2022-03-01 15:23:20|501.47|498.59|501.11|498.23|501.47|498.59|501.11|498.23|0
1646148210000|2022-03-01 15:23:30|500.66|497.78|501.39|498.51|501.66|498.78|500.66|497.78|0
1646148220000|2022-03-01 15:23:40|501.66|498.78|502.38|499.5|502.38|499.5|501.47|498.59|0
1646148230000|2022-03-01 15:23:50|501.66|498.78|500.38|497.5|501.66|498.78|500.38|497.5|0
1646148240000|2022-03-01 15:24:00|499.84|496.96|500.57|497.69|500.57|497.69|499.21|496.33|0
1646148250000|2022-03-01 15:24:10|501.11|498.23|500.75|497.87|501.11|498.23|500.75|497.87|0
1646148260000|2022-03-01 15:24:20|501.29|498.41|504.02|501.14|504.02|501.14|501.29|498.41|0
1646148270000|2022-03-01 15:24:30|503.47|500.59|503.11|500.23|503.47|500.59|503.11|500.23|0
1646148280000|2022-03-01 15:24:40|502.93|500.05|501.84|498.96|502.93|500.05|501.84|498.96|0
1646148290000|2022-03-01 15:24:50|501.66|498.78|502.11|499.23|502.11|499.23|501.66|498.78|0
1646148300000|2022-03-01 15:25:00|501.66|498.78|502.2|499.32|502.2|499.32|501.29|498.41|0
1646148310000|2022-03-01 15:25:10|501.57|498.69|500.57|497.69|501.57|498.69|500.57|497.69|0
1646148320000|2022-03-01 15:25:20|500.75|497.87|499.3|496.42|500.75|497.87|498.57|495.69|0
1646148330000|2022-03-01 15:25:30|499.48|496.6|500.02|497.14|500.12|497.24|499.48|496.6|0
1646148340000|2022-03-01 15:25:40|500.2|497.32|499.84|496.96|500.2|497.32|499.84|496.96|0
1646148350000|2022-03-01 15:25:50|500.2|497.32|500.02|497.14|500.2|497.32|500.02|497.14|0
1646148360000|2022-03-01 15:26:00|499.48|496.6|499.48|496.6|499.48|496.6|498.75|495.87|0
1646148370000|2022-03-01 15:26:10|499.12|496.24|498.93|496.05|499.39|496.51|498.93|496.05|0
1646148380000|2022-03-01 15:26:20|499.48|496.6|499.75|496.87|499.84|496.96|499.48|496.6|0
1646148390000|2022-03-01 15:26:30|499.3|496.42|499.66|496.78|499.84|496.96|498.93|496.05|0
1646148400000|2022-03-01 15:26:40|499.84|496.96|500.38|497.5|500.75|497.87|499.84|496.96|0
1646148410000|2022-03-01 15:26:50|501.29|498.41|501.84|498.96|502.02|499.14|501.29|498.41|0
1646148420000|2022-03-01 15:27:00|501.65|498.77|502.02|499.14|502.38|499.5|501.47|498.59|0
1646148430000|2022-03-01 15:27:10|501.65|498.77|501.65|498.77|502.38|499.5|501.65|498.77|0
1646148440000|2022-03-01 15:27:20|501.2|498.32|501.65|498.77|501.65|498.77|500.75|497.87|0
1646148450000|2022-03-01 15:27:30|501.47|498.59|501.75|498.87|501.84|498.96|501.47|498.59|0
1646148460000|2022-03-01 15:27:40|501.65|498.77|501.47|498.59|502.56|499.68|501.47|498.59|0
1646148470000|2022-03-01 15:27:50|501.84|498.96|501.93|499.05|502.2|499.32|501.84|498.96|0
1646148480000|2022-03-01 15:28:00|501.39|498.51|501.02|498.14|501.39|498.51|501.02|498.14|0
1646148490000|2022-03-01 15:28:10|501.29|498.41|503.84|500.96|503.84|500.96|501.29|498.41|0
1646148500000|2022-03-01 15:28:20|504.56|501.68|504.56|501.68|504.56|501.68|503.84|500.96|0
1646148510000|2022-03-01 15:28:30|504.75|501.87|505.75|502.87|505.75|502.87|504.38|501.5|0
1646148520000|2022-03-01 15:28:40|505.29|502.41|504.93|502.05|505.29|502.41|504.93|502.05|0
1646148530000|2022-03-01 15:28:50|504.75|501.87|504.02|501.14|504.75|501.87|504.02|501.14|0
1646148540000|2022-03-01 15:29:00|503.65|500.77|504.56|501.68|504.56|501.68|503.65|500.77|0
1646148550000|2022-03-01 15:29:10|504.11|501.23|505.21|502.33|505.21|502.33|504.11|501.23|0
1646148560000|2022-03-01 15:29:20|504.93|502.05|505.29|502.41|505.75|502.87|504.93|502.05|0
1646148570000|2022-03-01 15:29:30|505.48|502.6|503.93|501.05|505.48|502.6|503.93|501.05|0
1646148580000|2022-03-01 15:29:40|503.65|500.77|504.02|501.14|504.2|501.32|503.65|500.77|0
1646148590000|2022-03-01 15:29:50|503.65|500.77|501.84|498.96|503.65|500.77|501.84|498.96|0
1646148600000|2022-03-01 15:30:00|500.93|498.05|502.02|499.14|502.38|499.5|500.93|498.05|0
1646148610000|2022-03-01 15:30:10|502.38|499.5|502.74|499.86|502.74|499.86|502.38|499.5|0
1646148620000|2022-03-01 15:30:20|503.65|500.77|503.57|500.69|504.02|501.14|503.57|500.69|0
1646148630000|2022-03-01 15:30:30|503.65|500.77|502.2|499.32|503.65|500.77|502.2|499.32|0
1646148640000|2022-03-01 15:30:40|502.56|499.68|502.56|499.68|502.56|499.68|502.38|499.5|0
1646148650000|2022-03-01 15:30:50|503.11|500.23|502.02|499.14|503.11|500.23|502.02|499.14|0
1646148660000|2022-03-01 15:31:00|502.38|499.5|501.47|498.59|502.38|499.5|501.47|498.59|0
1646148670000|2022-03-01 15:31:10|500.56|497.68|501.47|498.59|501.47|498.59|500.56|497.68|0
1646148680000|2022-03-01 15:31:20|502.11|499.23|503.2|500.32|503.29|500.41|502.11|499.23|0
1646148690000|2022-03-01 15:31:30|503.47|500.59|504.75|501.87|504.75|501.87|503.47|500.59|0
1646148700000|2022-03-01 15:31:40|504.02|501.14|503.47|500.59|504.02|501.14|503.47|500.59|0
1646148710000|2022-03-01 15:31:50|502.93|500.05|502.38|499.5|502.93|500.05|502.2|499.32|0
1646148720000|2022-03-01 15:32:00|502.74|499.86|501.29|498.41|502.74|499.86|501.29|498.41|0
1646148730000|2022-03-01 15:32:10|501.65|498.77|501.93|499.05|501.93|499.05|501.38|498.5|0
1646148740000|2022-03-01 15:32:20|501.75|498.87|501.47|498.59|501.75|498.87|501.29|498.41|0
1646148750000|2022-03-01 15:32:30|501.65|498.77|501.57|498.69|501.83|498.95|501.38|498.5|0
1646148760000|2022-03-01 15:32:40|501.47|498.59|500.74|497.86|501.47|498.59|500.38|497.5|0
1646148770000|2022-03-01 15:32:50|501.29|498.41|499.29|496.41|501.29|498.41|499.29|496.41|0
1646148780000|2022-03-01 15:33:00|498.93|496.05|500.74|497.86|500.74|497.86|498.3|495.42|0
1646148790000|2022-03-01 15:33:10|500.48|497.6|500.74|497.86|501.11|498.23|500.2|497.32|0
1646148800000|2022-03-01 15:33:20|500.56|497.68|500.93|498.05|500.93|498.05|500.56|497.68|0
1646148810000|2022-03-01 15:33:30|501.11|498.23|501.47|498.59|502.02|499.14|501.11|498.23|0
1646148820000|2022-03-01 15:33:40|502.2|499.32|502.2|499.32|502.74|499.86|502.2|499.32|0
1646148830000|2022-03-01 15:33:50|501.65|498.77|501.83|498.95|501.83|498.95|501.47|498.59|0
1646148840000|2022-03-01 15:34:00|501.29|498.41|504.2|501.32|504.2|501.32|501.29|498.41|0
1646148850000|2022-03-01 15:34:10|504.38|501.5|505.66|502.78|506.57|503.69|504.38|501.5|0
1646148860000|2022-03-01 15:34:20|504.74|501.86|505.02|502.14|505.84|502.96|504.74|501.86|0
1646148870000|2022-03-01 15:34:30|505.29|502.41|505.2|502.32|505.29|502.41|504.93|502.05|0
1646148880000|2022-03-01 15:34:40|505.29|502.41|506.75|503.87|506.75|503.87|504.93|502.05|0
1646148890000|2022-03-01 15:34:50|507.12|504.24|506.57|503.69|507.12|504.24|506.57|503.69|0
1646148900000|2022-03-01 15:35:00|506.2|503.32|504.56|501.68|506.2|503.32|504.38|501.5|0
1646148910000|2022-03-01 15:35:10|503.83|500.95|504.02|501.14|504.02|501.14|503.65|500.77|0
1646148920000|2022-03-01 15:35:20|503.83|500.95|505.11|502.23|505.11|502.23|503.83|500.95|0
1646148930000|2022-03-01 15:35:30|504.56|501.68|505.47|502.59|505.84|502.96|504.56|501.68|0
1646148940000|2022-03-01 15:35:40|505.84|502.96|505.47|502.59|505.84|502.96|504.93|502.05|0
1646148950000|2022-03-01 15:35:50|505.11|502.23|504.56|501.68|505.11|502.23|504.56|501.68|0
1646148960000|2022-03-01 15:36:00|504.93|502.05|506.02|503.14|506.02|503.14|504.93|502.05|0
1646148970000|2022-03-01 15:36:10|505.11|502.23|504.11|501.23|505.11|502.23|504.02|501.14|0
1646148980000|2022-03-01 15:36:20|504.02|501.14|503.93|501.05|504.02|501.14|502.92|500.04|0
1646148990000|2022-03-01 15:36:30|504.02|501.14|503.83|500.95|504.2|501.32|503.83|500.95|0
1646149000000|2022-03-01 15:36:40|504.2|501.32|504.38|501.5|505.02|502.14|504.2|501.32|0
1646149010000|2022-03-01 15:36:50|504.2|501.32|504.74|501.86|504.84|501.96|503.83|500.95|0
1646149020000|2022-03-01 15:37:00|504.47|501.59|505.29|502.41|505.29|502.41|504.47|501.59|0
1646149030000|2022-03-01 15:37:10|505.47|502.59|506.93|504.05|507.12|504.24|505.47|502.59|0
1646149040000|2022-03-01 15:37:20|507.48|504.6|507.48|504.6|507.85|504.97|507.48|504.6|0
1646149050000|2022-03-01 15:37:30|507.85|504.97|506.93|504.05|507.85|504.97|506.93|504.05|0
1646149060000|2022-03-01 15:37:40|506.75|503.87|506.02|503.14|506.75|503.87|505.84|502.96|0
1646149070000|2022-03-01 15:37:50|506.2|503.32|506.2|503.32|506.2|503.32|505.84|502.96|0
1646149080000|2022-03-01 15:38:00|505.47|502.59|506.39|503.51|506.39|503.51|505.47|502.59|0
1646149090000|2022-03-01 15:38:10|506.02|503.14|506.02|503.14|506.3|503.42|506.02|503.14|0
1646149100000|2022-03-01 15:38:20|505.57|502.69|505.93|503.05|506.38|503.5|505.57|502.69|0
1646149110000|2022-03-01 15:38:30|505.47|502.59|504.93|502.05|505.84|502.96|504.93|502.05|0
1646149120000|2022-03-01 15:38:40|504.74|501.86|504.29|501.41|504.74|501.86|504.01|501.13|0
1646149130000|2022-03-01 15:38:50|504.11|501.23|504.93|502.05|504.93|502.05|504.11|501.23|0
1646149140000|2022-03-01 15:39:00|505.57|502.69|506.2|503.32|506.2|503.32|505.57|502.69|0
1646149150000|2022-03-01 15:39:10|505.84|502.96|506.57|503.69|506.75|503.87|505.84|502.96|0
1646149160000|2022-03-01 15:39:20|506.11|503.23|506.2|503.32|506.2|503.32|506.11|503.23|0
1646149170000|2022-03-01 15:39:30|506.38|503.5|506.75|503.87|506.75|503.87|506.38|503.5|0
1646149180000|2022-03-01 15:39:40|506.57|503.69|507.48|504.6|507.48|504.6|506.57|503.69|0
1646149190000|2022-03-01 15:39:50|507.03|504.15|508.76|505.88|508.76|505.88|506.93|504.05|0
1646149200000|2022-03-01 15:40:00|508.94|506.06|509.86|506.98|509.86|506.98|508.58|505.7|0
1646149210000|2022-03-01 15:40:10|509.68|506.8|510.41|507.53|510.41|507.53|509.31|506.43|0
1646149220000|2022-03-01 15:40:20|509.86|506.98|510.41|507.53|510.41|507.53|509.86|506.98|0
1646149230000|2022-03-01 15:40:30|510.23|507.35|510.23|507.35|510.32|507.44|510.23|507.35|0
1646149240000|2022-03-01 15:40:40|509.86|506.98|511.14|508.26|511.14|508.26|509.49|506.61|0
1646149250000|2022-03-01 15:40:50|510.96|508.08|510.78|507.9|510.96|508.08|510.78|507.9|0
1646149260000|2022-03-01 15:41:00|510.5|507.62|511.33|508.45|511.33|508.45|510.5|507.62|0
1646149270000|2022-03-01 15:41:10|511.14|508.26|510.78|507.9|511.51|508.63|510.78|507.9|0
1646149280000|2022-03-01 15:41:20|511.33|508.45|513.53|510.65|513.53|510.65|511.33|508.45|0
1646149290000|2022-03-01 15:41:30|513.26|510.38|514.49|511.61|514.49|511.61|513.26|510.38|0
1646149300000|2022-03-01 15:41:40|514.76|511.88|514.39|511.51|514.86|511.98|514.39|511.51|0
1646149310000|2022-03-01 15:41:50|513.84|510.96|514.58|511.7|514.58|511.7|513.84|510.96|0
1646149320000|2022-03-01 15:42:00|514.94|512.06|512.02|509.14|514.94|512.06|512.02|509.14|0
1646149330000|2022-03-01 15:42:10|512.94|510.06|515.86|512.98|516.72|513.84|512.94|510.06|0
1646149340000|2022-03-01 15:42:20|516.41|513.53|516.59|513.71|516.59|513.71|516.22|513.34|0
1646149350000|2022-03-01 15:42:30|516.5|513.62|517.14|514.26|517.14|514.26|516.22|513.34|0
1646149360000|2022-03-01 15:42:40|517.51|514.63|516.41|513.53|517.51|514.63|516.41|513.53|0
1646149370000|2022-03-01 15:42:50|516.59|513.71|516.96|514.08|517.14|514.26|516.59|513.71|0
1646149380000|2022-03-01 15:43:00|516.77|513.89|516.77|513.89|517.14|514.26|516.77|513.89|0
1646149390000|2022-03-01 15:43:10|517.33|514.45|517.51|514.63|517.51|514.63|517.33|514.45|0
1646149400000|2022-03-01 15:43:20|517.14|514.26|518.06|515.18|518.06|515.18|516.96|514.08|0
1646149410000|2022-03-01 15:43:30|517.88|515|518.62|515.74|518.62|515.74|517.88|515|0
1646149420000|2022-03-01 15:43:40|518.43|515.55|517.14|514.26|518.43|515.55|517.14|514.26|0
1646149430000|2022-03-01 15:43:50|516.41|513.53|516.32|513.44|516.59|513.71|516.22|513.34|0
1646149440000|2022-03-01 15:44:00|516.13|513.25|517.14|514.26|517.33|514.45|516.13|513.25|0
1646149450000|2022-03-01 15:44:10|516.77|513.89|516.22|513.34|517.33|514.45|516.22|513.34|0
1646149460000|2022-03-01 15:44:20|516.04|513.16|516.59|513.71|516.59|513.71|516.04|513.16|0
1646149470000|2022-03-01 15:44:30|516.77|513.89|516.77|513.89|516.77|513.89|516.59|513.71|0
1646149480000|2022-03-01 15:44:40|518.06|515.18|517.79|514.91|518.06|515.18|517.79|514.91|0
1646149490000|2022-03-01 15:44:50|517.61|514.73|518.8|515.92|518.8|515.92|517.61|514.73|0
1646149500000|2022-03-01 15:45:00|518.62|515.74|517.69|514.81|518.98|516.1|517.69|514.81|0
1646149510000|2022-03-01 15:45:10|517.51|514.63|518.06|515.18|518.61|515.73|517.51|514.63|0
1646149520000|2022-03-01 15:45:20|517.88|515|518.16|515.28|518.43|515.55|517.88|515|0
1646149530000|2022-03-01 15:45:30|518.06|515.18|519.91|517.03|519.91|517.03|518.06|515.18|0
1646149540000|2022-03-01 15:45:40|520.46|517.58|520.46|517.58|520.46|517.58|520.46|517.58|0
1646149550000|2022-03-01 15:45:50|520.27|517.39|520.27|517.39|520.46|517.58|520.27|517.39|0
1646149560000|2022-03-01 15:46:00|519.72|516.84|519.17|516.29|519.72|516.84|518.8|515.92|0
1646149570000|2022-03-01 15:46:10|519.72|516.84|519.91|517.03|520.27|517.39|519.72|516.84|0
1646149580000|2022-03-01 15:46:20|520.27|517.39|519.26|516.38|520.27|517.39|519.26|516.38|0
1646149590000|2022-03-01 15:46:30|519.72|516.84|520.19|517.31|520.27|517.39|519.72|516.84|0
1646149600000|2022-03-01 15:46:40|520.09|517.21|519.72|516.84|520.09|517.21|519.54|516.66|0
1646149610000|2022-03-01 15:46:50|519.26|516.38|519.35|516.47|519.54|516.66|519.26|516.38|0
1646149620000|2022-03-01 15:47:00|518.43|515.55|517.61|514.73|518.43|515.55|517.61|514.73|0
1646149630000|2022-03-01 15:47:10|517.14|514.26|517.88|515|517.88|515|517.14|514.26|0
1646149640000|2022-03-01 15:47:20|518.25|515.37|517.97|515.09|518.25|515.37|517.88|515|0
1646149650000|2022-03-01 15:47:30|517.69|514.81|516.41|513.53|517.69|514.81|516.41|513.53|0
1646149660000|2022-03-01 15:47:40|516.32|513.44|516.32|513.44|516.41|513.53|516.32|513.44|0
1646149670000|2022-03-01 15:47:50|517.14|514.26|517.69|514.81|517.69|514.81|517.14|514.26|0
1646149680000|2022-03-01 15:48:00|517.14|514.26|516.77|513.89|517.14|514.26|516.32|513.44|0
1646149690000|2022-03-01 15:48:10|516.96|514.08|517.05|514.17|517.32|514.44|516.96|514.08|0
1646149700000|2022-03-01 15:48:20|517.14|514.26|516.59|513.71|517.32|514.44|516.59|513.71|0
1646149710000|2022-03-01 15:48:30|516.96|514.08|516.96|514.08|517.51|514.63|516.87|513.99|0
1646149720000|2022-03-01 15:48:40|516.59|513.71|516.04|513.16|516.68|513.8|516.04|513.16|0
1646149730000|2022-03-01 15:48:50|516.41|513.53|517.51|514.63|517.51|514.63|515.85|512.97|0
1646149740000|2022-03-01 15:49:00|517.14|514.26|515.95|513.07|517.14|514.26|515.95|513.07|0
1646149750000|2022-03-01 15:49:10|515.4|512.52|515.49|512.61|515.49|512.61|515.12|512.24|0
1646149760000|2022-03-01 15:49:20|516.4|513.52|516.68|513.8|516.68|513.8|516.4|513.52|0
1646149770000|2022-03-01 15:49:30|516.87|513.99|516.22|513.34|516.87|513.99|516.22|513.34|0
1646149780000|2022-03-01 15:49:40|516.4|513.52|516.59|513.71|516.59|513.71|516.13|513.25|0
1646149790000|2022-03-01 15:49:50|516.77|513.89|515.85|512.97|516.96|514.08|515.85|512.97|0
1646149800000|2022-03-01 15:50:00|515.67|512.79|516.04|513.16|516.04|513.16|515.67|512.79|0
1646149810000|2022-03-01 15:50:10|516.4|513.52|515.85|512.97|516.4|513.52|515.85|512.97|0
1646149820000|2022-03-01 15:50:20|516.22|513.34|516.04|513.16|516.22|513.34|516.04|513.16|0
1646149830000|2022-03-01 15:50:30|516.13|513.25|517.32|514.44|517.32|514.44|516.04|513.16|0
1646149840000|2022-03-01 15:50:40|516.77|513.89|516.32|513.44|516.77|513.89|516.32|513.44|0
1646149850000|2022-03-01 15:50:50|515.3|512.42|513.1|510.22|515.3|512.42|513.1|510.22|0
1646149860000|2022-03-01 15:51:00|513.83|510.95|514.2|511.32|514.2|511.32|513.47|510.59|0
1646149870000|2022-03-01 15:51:10|514.02|511.14|513.1|510.22|514.02|511.14|512.92|510.04|0
1646149880000|2022-03-01 15:51:20|512.83|509.95|513.1|510.22|513.1|510.22|512.55|509.67|0
1646149890000|2022-03-01 15:51:30|512.92|510.04|512.37|509.49|512.92|510.04|512.37|509.49|0
1646149900000|2022-03-01 15:51:40|512.55|509.67|511.82|508.94|512.55|509.67|511.82|508.94|0
1646149910000|2022-03-01 15:51:50|512.1|509.22|513.28|510.4|513.28|510.4|512|509.12|0
1646149920000|2022-03-01 15:52:00|514.02|511.14|516.04|513.16|516.04|513.16|514.02|511.14|0
1646149930000|2022-03-01 15:52:10|516.77|513.89|515.4|512.52|516.77|513.89|514.93|512.05|0
1646149940000|2022-03-01 15:52:20|515.3|512.42|515.12|512.24|515.3|512.42|514.57|511.69|0
1646149950000|2022-03-01 15:52:30|515.4|512.52|515.21|512.33|515.4|512.52|515.21|512.33|0
1646149960000|2022-03-01 15:52:40|515.3|512.42|512.92|510.04|515.3|512.42|512.92|510.04|0
1646149970000|2022-03-01 15:52:50|513.28|510.4|514.02|511.14|514.02|511.14|513.28|510.4|0
1646149980000|2022-03-01 15:53:00|514.38|511.5|511.82|508.94|514.38|511.5|511.82|508.94|0
1646149990000|2022-03-01 15:53:10|512.37|509.49|512.92|510.04|512.92|510.04|512.37|509.49|0
1646150000000|2022-03-01 15:53:20|512.55|509.67|513.93|511.05|513.93|511.05|512.55|509.67|0
1646150010000|2022-03-01 15:53:30|513.83|510.95|514.02|511.14|514.2|511.32|513.83|510.95|0
1646150020000|2022-03-01 15:53:40|514.2|511.32|512.83|509.95|514.2|511.32|512.83|509.95|0
1646150030000|2022-03-01 15:53:50|512.55|509.67|512.92|510.04|512.92|510.04|512.46|509.58|0
1646150040000|2022-03-01 15:54:00|513.47|510.59|513.1|510.22|513.47|510.59|512.73|509.85|0
1646150050000|2022-03-01 15:54:10|513.28|510.4|513.1|510.22|513.28|510.4|512.55|509.67|0
1646150060000|2022-03-01 15:54:20|512.55|509.67|512.37|509.49|512.55|509.67|511.91|509.03|0
1646150070000|2022-03-01 15:54:30|512.18|509.3|512.37|509.49|512.37|509.49|511.63|508.75|0
1646150080000|2022-03-01 15:54:40|512.73|509.85|512.73|509.85|513.47|510.59|512.73|509.85|0
1646150090000|2022-03-01 15:54:50|513.38|510.5|513.83|510.95|513.83|510.95|513.38|510.5|0
1646150100000|2022-03-01 15:55:00|513.28|510.4|514.75|511.87|514.75|511.87|513.28|510.4|0
1646150110000|2022-03-01 15:55:10|514.93|512.05|515.67|512.79|515.67|512.79|514.57|511.69|0
1646150120000|2022-03-01 15:55:20|516.31|513.43|515.48|512.6|516.31|513.43|515.48|512.6|0
1646150130000|2022-03-01 15:55:30|516.04|513.16|514.75|511.87|516.04|513.16|514.75|511.87|0
1646150140000|2022-03-01 15:55:40|514.2|511.32|514.66|511.78|514.66|511.78|514.02|511.14|0
1646150150000|2022-03-01 15:55:50|514.38|511.5|514.02|511.14|514.38|511.5|513.65|510.77|0
1646150160000|2022-03-01 15:56:00|514.66|511.78|516.77|513.89|516.77|513.89|514.66|511.78|0
1646150170000|2022-03-01 15:56:10|516.22|513.34|516.95|514.07|516.95|514.07|516.22|513.34|0
1646150180000|2022-03-01 15:56:20|517.87|514.99|518.06|515.18|518.24|515.36|517.87|514.99|0
1646150190000|2022-03-01 15:56:30|518.43|515.55|518.43|515.55|518.61|515.73|518.24|515.36|0
1646150200000|2022-03-01 15:56:40|516.95|514.07|515.12|512.24|516.95|514.07|515.12|512.24|0
1646150210000|2022-03-01 15:56:50|515.85|512.97|515.85|512.97|516.22|513.34|515.85|512.97|0
1646150220000|2022-03-01 15:57:00|515.67|512.79|515.67|512.79|516.22|513.34|515.12|512.24|0
1646150230000|2022-03-01 15:57:10|516.03|513.15|516.4|513.52|516.59|513.71|516.03|513.15|0
1646150240000|2022-03-01 15:57:20|516.59|513.71|518.43|515.55|518.43|515.55|516.59|513.71|0
1646150250000|2022-03-01 15:57:30|518.89|516.01|518.89|516.01|518.98|516.1|518.89|516.01|0
1646150260000|2022-03-01 15:57:40|518.98|516.1|518.52|515.64|518.98|516.1|518.52|515.64|0
1646150270000|2022-03-01 15:57:50|518.61|515.73|518.43|515.55|518.61|515.73|518.06|515.18|0
1646150280000|2022-03-01 15:58:00|518.71|515.83|517.79|514.91|518.71|515.83|517.79|514.91|0
1646150290000|2022-03-01 15:58:10|517.69|514.81|517.6|514.72|517.87|514.99|517.6|514.72|0
1646150300000|2022-03-01 15:58:20|518.43|515.55|518.24|515.36|518.61|515.73|518.24|515.36|0
1646150310000|2022-03-01 15:58:30|517.79|514.91|516.59|513.71|517.79|514.91|516.59|513.71|0
1646150320000|2022-03-01 15:58:40|516.95|514.07|516.5|513.62|517.32|514.44|516.4|513.52|0
1646150330000|2022-03-01 15:58:50|516.68|513.8|516.68|513.8|516.68|513.8|516.22|513.34|0
1646150340000|2022-03-01 15:59:00|516.95|514.07|518.24|515.36|518.34|515.46|516.95|514.07|0
1646150350000|2022-03-01 15:59:10|517.32|514.44|518.06|515.18|518.24|515.36|517.32|514.44|0
1646150360000|2022-03-01 15:59:20|517.87|514.99|518.15|515.27|518.15|515.27|517.87|514.99|0
1646150370000|2022-03-01 15:59:30|518.43|515.55|518.61|515.73|518.71|515.83|518.24|515.36|0
1646150380000|2022-03-01 15:59:40|518.89|516.01|518.98|516.1|519.35|516.47|518.89|516.01|0
1646150390000|2022-03-01 15:59:50|518.15|515.27|517.51|514.63|518.15|515.27|517.42|514.54|0
1646150400000|2022-03-01 16:00:00|518.71|515.83|518.61|515.73|519.35|516.47|518.61|515.73|0
1646150410000|2022-03-01 16:00:10|518.71|515.83|516.4|513.52|518.71|515.83|516.4|513.52|0
1646150420000|2022-03-01 16:00:20|516.86|513.98|517.32|514.44|517.69|514.81|516.86|513.98|0
1646150430000|2022-03-01 16:00:30|517.87|514.99|518.06|515.18|518.43|515.55|517.87|514.99|0
1646150440000|2022-03-01 16:00:40|517.5|514.62|516.4|513.52|517.87|514.99|516.4|513.52|0
1646150450000|2022-03-01 16:00:50|516.13|513.25|515.85|512.97|516.13|513.25|515.85|512.97|0
1646150460000|2022-03-01 16:01:00|516.4|513.52|516.77|513.89|516.77|513.89|516.4|513.52|0
1646150470000|2022-03-01 16:01:10|517.14|514.26|515.11|512.23|517.14|514.26|515.11|512.23|0
1646150480000|2022-03-01 16:01:20|514.75|511.87|514.38|511.5|514.75|511.87|514.2|511.32|0
1646150490000|2022-03-01 16:01:30|515.3|512.42|515.48|512.6|515.85|512.97|515.21|512.33|0
1646150500000|2022-03-01 16:01:40|515.76|512.88|516.22|513.34|516.22|513.34|515.67|512.79|0
1646150510000|2022-03-01 16:01:50|515.67|512.79|515.21|512.33|515.85|512.97|515.21|512.33|0
1646150520000|2022-03-01 16:02:00|515.11|512.23|516.77|513.89|516.77|513.89|515.11|512.23|0
1646150530000|2022-03-01 16:02:10|516.58|513.7|515.48|512.6|516.77|513.89|515.48|512.6|0
1646150540000|2022-03-01 16:02:20|515.85|512.97|516.03|513.15|516.03|513.15|515.21|512.33|0
1646150550000|2022-03-01 16:02:30|515.67|512.79|515.67|512.79|515.85|512.97|515.58|512.7|0
1646150560000|2022-03-01 16:02:40|516.03|513.15|514.75|511.87|516.03|513.15|514.75|511.87|0
1646150570000|2022-03-01 16:02:50|513.65|510.77|513.97|511.09|513.97|511.09|513.65|510.77|0
1646150580000|2022-03-01 16:03:00|514.43|511.55|511.59|508.71|514.51|511.63|511.59|508.71|0
1646150590000|2022-03-01 16:03:10|512.32|509.44|511.5|508.62|512.32|509.44|511.5|508.62|0
1646150600000|2022-03-01 16:03:20|511.96|509.08|511.77|508.89|511.96|509.08|511.59|508.71|0
1646150610000|2022-03-01 16:03:30|511.69|508.81|512.14|509.26|512.14|509.26|511.41|508.53|0
1646150620000|2022-03-01 16:03:40|512.69|509.81|513.05|510.17|513.05|510.17|512.69|509.81|0
1646150630000|2022-03-01 16:03:50|512.69|509.81|511.87|508.99|512.69|509.81|511.59|508.71|0
1646150640000|2022-03-01 16:04:00|511.32|508.44|510.13|507.25|511.41|508.53|510.13|507.25|0
1646150650000|2022-03-01 16:04:10|510.5|507.62|510.86|507.98|510.86|507.98|510.41|507.53|0
1646150660000|2022-03-01 16:04:20|511.04|508.16|511.96|509.08|511.96|509.08|511.04|508.16|0
1646150670000|2022-03-01 16:04:30|511.77|508.89|512.05|509.17|512.32|509.44|511.77|508.89|0
1646150680000|2022-03-01 16:04:40|512.5|509.62|512.78|509.9|512.87|509.99|512.32|509.44|0
1646150690000|2022-03-01 16:04:50|512.69|509.81|512.05|509.17|513.05|510.17|512.05|509.17|0
1646150700000|2022-03-01 16:05:00|511.96|509.08|511.87|508.99|512.14|509.26|511.77|508.89|0
1646150710000|2022-03-01 16:05:10|512.05|509.17|510.86|507.98|512.05|509.17|510.86|507.98|0
1646150720000|2022-03-01 16:05:20|511.41|508.53|511.04|508.16|511.41|508.53|511.04|508.16|0
1646150730000|2022-03-01 16:05:30|511.32|508.44|512.5|509.62|512.5|509.62|511.32|508.44|0
1646150740000|2022-03-01 16:05:40|513.05|510.17|513.78|510.9|513.78|510.9|513.05|510.17|0
1646150750000|2022-03-01 16:05:50|514.51|511.63|514.15|511.27|514.51|511.63|514.15|511.27|0
1646150760000|2022-03-01 16:06:00|515.06|512.18|514.33|511.45|515.25|512.37|514.33|511.45|0
1646150770000|2022-03-01 16:06:10|514.88|512|515.25|512.37|515.25|512.37|514.51|511.63|0
1646150780000|2022-03-01 16:06:20|515.71|512.83|516.26|513.38|516.26|513.38|515.71|512.83|0
1646150790000|2022-03-01 16:06:30|516.07|513.19|516.53|513.65|516.53|513.65|516.07|513.19|0
1646150800000|2022-03-01 16:06:40|516.89|514.01|516.34|513.46|516.89|514.01|516.16|513.28|0
1646150810000|2022-03-01 16:06:50|515.16|512.28|514.88|512|515.25|512.37|514.88|512|0
1646150820000|2022-03-01 16:07:00|514.61|511.73|514.88|512|515.89|513.01|514.61|511.73|0
1646150830000|2022-03-01 16:07:10|514.51|511.63|513.42|510.54|515.06|512.18|513.42|510.54|0
1646150840000|2022-03-01 16:07:20|513.23|510.35|513.23|510.35|513.23|510.35|513.15|510.27|0
1646150850000|2022-03-01 16:07:30|513.42|510.54|513.33|510.45|513.42|510.54|513.05|510.17|0
1646150860000|2022-03-01 16:07:40|514.33|511.45|515.52|512.64|515.52|512.64|514.33|511.45|0
1646150870000|2022-03-01 16:07:50|515.43|512.55|515.79|512.91|516.34|513.46|515.43|512.55|0
1646150880000|2022-03-01 16:08:00|515.06|512.18|515.43|512.55|515.43|512.55|514.15|511.27|0
1646150890000|2022-03-01 16:08:10|515.98|513.1|515.79|512.91|516.34|513.46|515.79|512.91|0
1646150900000|2022-03-01 16:08:20|515.43|512.55|513.96|511.08|515.98|513.1|513.96|511.08|0
1646150910000|2022-03-01 16:08:30|514.15|511.27|513.96|511.08|514.15|511.27|513.96|511.08|0
1646150920000|2022-03-01 16:08:40|513.42|510.54|513.42|510.54|513.42|510.54|513.23|510.35|0
1646150930000|2022-03-01 16:08:50|513.6|510.72|513.23|510.35|513.6|510.72|513.23|510.35|0
1646150940000|2022-03-01 16:09:00|513.78|510.9|514.15|511.27|514.15|511.27|513.6|510.72|0
1646150950000|2022-03-01 16:09:10|514.51|511.63|514.88|512|514.88|512|514.51|511.63|0
1646150960000|2022-03-01 16:09:20|515.06|512.18|514.88|512|515.06|512.18|514.88|512|0
1646150970000|2022-03-01 16:09:30|515.16|512.28|516.34|513.46|516.34|513.46|515.16|512.28|0
1646150980000|2022-03-01 16:09:40|516.16|513.28|515.34|512.46|516.16|513.28|515.34|512.46|0
1646150990000|2022-03-01 16:09:50|515.24|512.36|515.79|512.91|515.79|512.91|515.24|512.36|0
1646151000000|2022-03-01 16:10:00|515.71|512.83|515.79|512.91|515.79|512.91|514.61|511.73|0
1646151010000|2022-03-01 16:10:10|515.98|513.1|514.69|511.81|515.98|513.1|514.69|511.81|0
1646151020000|2022-03-01 16:10:20|515.16|512.28|514.33|511.45|515.16|512.28|514.33|511.45|0
1646151030000|2022-03-01 16:10:30|513.78|510.9|513.41|510.53|513.96|511.08|513.41|510.53|0
1646151040000|2022-03-01 16:10:40|513.78|510.9|513.69|510.81|513.78|510.9|513.69|510.81|0
1646151050000|2022-03-01 16:10:50|514.15|511.27|513.78|510.9|514.33|511.45|513.78|510.9|0
1646151060000|2022-03-01 16:11:00|513.6|510.72|513.41|510.53|513.6|510.72|513.41|510.53|0
1646151070000|2022-03-01 16:11:10|513.6|510.72|513.23|510.35|513.6|510.72|513.23|510.35|0
1646151080000|2022-03-01 16:11:20|513.51|510.63|513.78|510.9|513.96|511.08|513.51|510.63|0
1646151090000|2022-03-01 16:11:30|514.51|511.63|514.33|511.45|514.69|511.81|514.33|511.45|0
1646151100000|2022-03-01 16:11:40|513.78|510.9|513.96|511.08|513.96|511.08|513.78|510.9|0
1646151110000|2022-03-01 16:11:50|514.06|511.18|513.87|510.99|514.06|511.18|513.41|510.53|0
1646151120000|2022-03-01 16:12:00|514.97|512.09|515.06|512.18|515.61|512.73|514.97|512.09|0
1646151130000|2022-03-01 16:12:10|514.24|511.36|514.33|511.45|514.42|511.54|514.24|511.36|0
1646151140000|2022-03-01 16:12:20|513.96|511.08|514.61|511.73|514.61|511.73|513.87|510.99|0
1646151150000|2022-03-01 16:12:30|514.15|511.27|513.96|511.08|514.33|511.45|513.96|511.08|0
1646151160000|2022-03-01 16:12:40|513.41|510.53|513.78|510.9|513.78|510.9|513.23|510.35|0
1646151170000|2022-03-01 16:12:50|513.6|510.72|513.23|510.35|513.69|510.81|513.23|510.35|0
1646151180000|2022-03-01 16:13:00|513.41|510.53|513.6|510.72|513.6|510.72|513.41|510.53|0
1646151190000|2022-03-01 16:13:10|513.23|510.35|513.23|510.35|513.41|510.53|513.23|510.35|0
1646151200000|2022-03-01 16:13:20|512.14|509.26|512.87|509.99|513.05|510.17|512.14|509.26|0
1646151210000|2022-03-01 16:13:30|512.68|509.8|513.96|511.08|514.15|511.27|512.68|509.8|0
1646151220000|2022-03-01 16:13:40|513.6|510.72|511.95|509.07|513.6|510.72|511.95|509.07|0
1646151230000|2022-03-01 16:13:50|511.77|508.89|511.87|508.99|511.87|508.99|511.77|508.89|0
1646151240000|2022-03-01 16:14:00|512.23|509.35|511.22|508.34|512.32|509.44|511.22|508.34|0
1646151250000|2022-03-01 16:14:10|510.13|507.25|510.13|507.25|510.31|507.43|510.13|507.25|0
1646151260000|2022-03-01 16:14:20|509.77|506.89|509.77|506.89|509.77|506.89|508.86|505.98|0
1646151270000|2022-03-01 16:14:30|510.49|507.61|511.04|508.16|511.04|508.16|510.13|507.25|0
1646151280000|2022-03-01 16:14:40|510.86|507.98|510.86|507.98|511.22|508.34|510.86|507.98|0
1646151290000|2022-03-01 16:14:50|510.31|507.43|509.77|506.89|510.49|507.61|509.77|506.89|0
1646151300000|2022-03-01 16:15:00|509.58|506.7|509.13|506.25|509.68|506.8|509.04|506.16|0
1646151310000|2022-03-01 16:15:10|509.4|506.52|509.04|506.16|509.4|506.52|508.95|506.07|0
1646151320000|2022-03-01 16:15:20|508.86|505.98|509.95|507.07|509.95|507.07|508.67|505.79|0
1646151330000|2022-03-01 16:15:30|510.13|507.25|509.95|507.07|510.31|507.43|509.95|507.07|0
1646151340000|2022-03-01 16:15:40|510.13|507.25|510.49|507.61|510.86|507.98|510.13|507.25|0
1646151350000|2022-03-01 16:15:50|510.86|507.98|510.86|507.98|510.86|507.98|510.86|507.98|0
1646151360000|2022-03-01 16:16:00|511.4|508.52|512.13|509.25|512.5|509.62|511.4|508.52|0
1646151370000|2022-03-01 16:16:10|512.05|509.17|513.23|510.35|513.23|510.35|512.05|509.17|0
1646151380000|2022-03-01 16:16:20|513.41|510.53|513.05|510.17|513.41|510.53|513.05|510.17|0
1646151390000|2022-03-01 16:16:30|513.14|510.26|511.4|508.52|513.14|510.26|511.4|508.52|0
1646151400000|2022-03-01 16:16:40|511.86|508.98|513.05|510.17|513.05|510.17|511.86|508.98|0
1646151410000|2022-03-01 16:16:50|513.6|510.72|514.06|511.18|514.33|511.45|513.6|510.72|0
1646151420000|2022-03-01 16:17:00|513.78|510.9|512.5|509.62|513.78|510.9|512.5|509.62|0
1646151430000|2022-03-01 16:17:10|512.68|509.8|513.32|510.44|513.32|510.44|512.68|509.8|0
1646151440000|2022-03-01 16:17:20|513.23|510.35|514.14|511.26|514.14|511.26|513.23|510.35|0
1646151450000|2022-03-01 16:17:30|514.51|511.63|514.14|511.26|514.69|511.81|514.14|511.26|0
1646151460000|2022-03-01 16:17:40|514.33|511.45|514.14|511.26|514.33|511.45|513.78|510.9|0
1646151470000|2022-03-01 16:17:50|513.78|510.9|513.41|510.53|513.96|511.08|513.41|510.53|0
1646151480000|2022-03-01 16:18:00|513.96|511.08|513.78|510.9|513.96|511.08|513.78|510.9|0
1646151490000|2022-03-01 16:18:10|513.41|510.53|513.14|510.26|513.41|510.53|512.78|509.9|0
1646151500000|2022-03-01 16:18:20|512.86|509.98|512.86|509.98|512.96|510.08|512.86|509.98|0
1646151510000|2022-03-01 16:18:30|513.05|510.17|513.05|510.17|513.23|510.35|513.05|510.17|0
1646151520000|2022-03-01 16:18:40|512.68|509.8|512.68|509.8|512.78|509.9|512.68|509.8|0
1646151530000|2022-03-01 16:18:50|512.86|509.98|513.05|510.17|513.05|510.17|512.5|509.62|0
1646151540000|2022-03-01 16:19:00|513.14|510.26|513.78|510.9|514.06|511.18|513.14|510.26|0
1646151550000|2022-03-01 16:19:10|513.96|511.08|514.42|511.54|514.6|511.72|513.96|511.08|0
1646151560000|2022-03-01 16:19:20|514.69|511.81|516.34|513.46|516.34|513.46|514.69|511.81|0
1646151570000|2022-03-01 16:19:30|516.16|513.28|516.16|513.28|516.16|513.28|515.97|513.09|0
1646151580000|2022-03-01 16:19:40|515.97|513.09|516.89|514.01|516.89|514.01|515.97|513.09|0
1646151590000|2022-03-01 16:19:50|516.62|513.74|516.34|513.46|516.71|513.83|516.34|513.46|0
1646151600000|2022-03-01 16:20:00|516.89|514.01|516.62|513.74|516.89|514.01|516.62|513.74|0
1646151610000|2022-03-01 16:20:10|517.07|514.19|516.52|513.64|517.07|514.19|516.52|513.64|0
1646151620000|2022-03-01 16:20:20|516.16|513.28|516.34|513.46|516.34|513.46|516.07|513.19|0
1646151630000|2022-03-01 16:20:30|516.62|513.74|516.71|513.83|517.35|514.47|516.62|513.74|0
1646151640000|2022-03-01 16:20:40|516.34|513.46|514.87|511.99|516.34|513.46|514.87|511.99|0
1646151650000|2022-03-01 16:20:50|515.06|512.18|514.69|511.81|515.06|512.18|514.33|511.45|0
1646151660000|2022-03-01 16:21:00|515.06|512.18|514.51|511.63|515.42|512.54|514.51|511.63|0
1646151670000|2022-03-01 16:21:10|514.69|511.81|514.42|511.54|514.69|511.81|514.14|511.26|0
1646151680000|2022-03-01 16:21:20|513.96|511.08|513.59|510.71|514.14|511.26|513.59|510.71|0
1646151690000|2022-03-01 16:21:30|513.41|510.53|514.51|511.63|514.6|511.72|513.41|510.53|0
1646151700000|2022-03-01 16:21:40|514.69|511.81|515.24|512.36|515.42|512.54|514.69|511.81|0
1646151710000|2022-03-01 16:21:50|514.87|511.99|515.79|512.91|515.79|512.91|514.87|511.99|0
1646151720000|2022-03-01 16:22:00|515.97|513.09|514.69|511.81|515.97|513.09|514.69|511.81|0
1646151730000|2022-03-01 16:22:10|514.24|511.36|515.24|512.36|515.24|512.36|514.24|511.36|0
1646151740000|2022-03-01 16:22:20|514.87|511.99|514.14|511.26|514.87|511.99|514.14|511.26|0
1646151750000|2022-03-01 16:22:30|514.32|511.44|514.87|511.99|514.87|511.99|513.78|510.9|0
1646151760000|2022-03-01 16:22:40|514.97|512.09|515.61|512.73|515.79|512.91|514.97|512.09|0
1646151770000|2022-03-01 16:22:50|515.24|512.36|514.69|511.81|515.24|512.36|514.69|511.81|0
1646151780000|2022-03-01 16:23:00|514.05|511.17|513.78|510.9|514.05|511.17|513.59|510.71|0
1646151790000|2022-03-01 16:23:10|513.05|510.17|512.13|509.25|513.05|510.17|512.13|509.25|0
1646151800000|2022-03-01 16:23:20|512.68|509.8|512.96|510.08|513.05|510.17|512.68|509.8|0
1646151810000|2022-03-01 16:23:30|513.23|510.35|512.86|509.98|513.23|510.35|512.5|509.62|0
1646151820000|2022-03-01 16:23:40|512.5|509.62|511.95|509.07|512.5|509.62|511.95|509.07|0
1646151830000|2022-03-01 16:23:50|511.68|508.8|510.49|507.61|511.68|508.8|510.49|507.61|0
1646151840000|2022-03-01 16:24:00|511.13|508.25|510.62|507.74|512.41|509.53|510.62|507.74|0
1646151850000|2022-03-01 16:24:10|510.44|507.56|509.9|507.02|510.44|507.56|509.9|507.02|0
1646151860000|2022-03-01 16:24:20|510.08|507.2|511.54|508.66|511.54|508.66|510.08|507.2|0
1646151870000|2022-03-01 16:24:30|511.08|508.2|512.09|509.21|512.09|509.21|511.08|508.2|0
1646151880000|2022-03-01 16:24:40|512.63|509.75|512.45|509.57|512.82|509.94|512.45|509.57|0
1646151890000|2022-03-01 16:24:50|512.27|509.39|512.08|509.2|512.27|509.39|511.9|509.02|0
1646151900000|2022-03-01 16:25:00|512.45|509.57|512.82|509.94|512.82|509.94|512.08|509.2|0
1646151910000|2022-03-01 16:25:10|513.18|510.3|512.45|509.57|513.18|510.3|512.45|509.57|0
1646151920000|2022-03-01 16:25:20|512.18|509.3|512.08|509.2|512.63|509.75|511.9|509.02|0
1646151930000|2022-03-01 16:25:30|512.55|509.67|512.63|509.75|513|510.12|512.27|509.39|0
1646151940000|2022-03-01 16:25:40|512.82|509.94|513.09|510.21|513.09|510.21|512.82|509.94|0
1646151950000|2022-03-01 16:25:50|513.64|510.76|512.82|509.94|513.64|510.76|512.82|509.94|0
1646151960000|2022-03-01 16:26:00|513.64|510.76|514.01|511.13|514.01|511.13|513.64|510.76|0
1646151970000|2022-03-01 16:26:10|514.1|511.22|513.91|511.03|514.46|511.58|513.91|511.03|0
1646151980000|2022-03-01 16:26:20|514.28|511.4|514.46|511.58|514.46|511.58|514.1|511.22|0
1646151990000|2022-03-01 16:26:30|514.1|511.22|512.82|509.94|514.1|511.22|512.82|509.94|0
1646152000000|2022-03-01 16:26:40|513.18|510.3|513.83|510.95|513.83|510.95|513|510.12|0
1646152010000|2022-03-01 16:26:50|513.55|510.67|513.91|511.03|513.91|511.03|513.36|510.48|0
1646152020000|2022-03-01 16:27:00|514.01|511.13|514.01|511.13|514.19|511.31|514.01|511.13|0
1646152030000|2022-03-01 16:27:10|513.91|511.03|514.1|511.22|514.1|511.22|513.55|510.67|0
1646152040000|2022-03-01 16:27:20|514.37|511.49|515.66|512.78|515.66|512.78|514.37|511.49|0
1646152050000|2022-03-01 16:27:30|515.19|512.31|515.19|512.31|515.38|512.5|515.19|512.31|0
1646152060000|2022-03-01 16:27:40|515.01|512.13|513.73|510.85|515.01|512.13|513.73|510.85|0
1646152070000|2022-03-01 16:27:50|513.18|510.3|513|510.12|513.55|510.67|513|510.12|0
1646152080000|2022-03-01 16:28:00|513.18|510.3|514.28|511.4|514.46|511.58|513.18|510.3|0
1646152090000|2022-03-01 16:28:10|514.1|511.22|514.46|511.58|514.56|511.68|514.1|511.22|0
1646152100000|2022-03-01 16:28:20|514.01|511.13|514.74|511.86|514.74|511.86|514.01|511.13|0
1646152110000|2022-03-01 16:28:30|516.21|513.33|516.02|513.14|516.21|513.33|515.74|512.86|0
1646152120000|2022-03-01 16:28:40|516.48|513.6|517.03|514.15|517.03|514.15|516.39|513.51|0
1646152130000|2022-03-01 16:28:50|516.85|513.97|516.76|513.88|516.85|513.97|516.66|513.78|0
1646152140000|2022-03-01 16:29:00|517.21|514.33|517.76|514.88|517.76|514.88|517.21|514.33|0
1646152150000|2022-03-01 16:29:10|517.95|515.07|518.68|515.8|518.87|515.99|517.95|515.07|0
1646152160000|2022-03-01 16:29:20|518.87|515.99|518.5|515.62|518.87|515.99|518.41|515.53|0
1646152170000|2022-03-01 16:29:30|518.87|515.99|518.41|515.53|518.87|515.99|518.41|515.53|0
1646152180000|2022-03-01 16:29:40|518.5|515.62|517.86|514.98|518.5|515.62|517.76|514.88|0
1646152190000|2022-03-01 16:29:50|517.76|514.88|516.66|513.78|517.76|514.88|516.66|513.78|0
1646152200000|2022-03-01 16:30:00|516.48|513.6|517.58|514.7|517.58|514.7|516.48|513.6|0
1646152210000|2022-03-01 16:30:10|519.79|516.91|518.96|516.08|519.97|517.09|518.96|516.08|0
1646152220000|2022-03-01 16:30:20|518.87|515.99|518.68|515.8|518.87|515.99|518.32|515.44|0
1646152230000|2022-03-01 16:30:30|518.87|515.99|520.52|517.64|520.89|518.01|518.87|515.99|0
1646152240000|2022-03-01 16:30:40|520.16|517.28|520.16|517.28|520.16|517.28|519.79|516.91|0
1646152250000|2022-03-01 16:30:50|520.07|517.19|521.08|518.2|521.08|518.2|520.07|517.19|0
1646152260000|2022-03-01 16:31:00|520.71|517.83|520.71|517.83|520.89|518.01|520.52|517.64|0
1646152270000|2022-03-01 16:31:10|520.89|518.01|521.38|518.5|521.38|518.5|520.89|518.01|0
1646152280000|2022-03-01 16:31:20|521.93|519.05|522.12|519.24|522.12|519.24|521.93|519.05|0
1646152290000|2022-03-01 16:31:30|523.22|520.34|522.67|519.79|523.22|520.34|522.67|519.79|0
1646152300000|2022-03-01 16:31:40|522.3|519.42|522.85|519.97|523.77|520.89|522.3|519.42|0
1646152310000|2022-03-01 16:31:50|523.04|520.16|524.88|522|524.88|522|523.04|520.16|0
1646152320000|2022-03-01 16:32:00|525.25|522.37|524.52|521.64|525.62|522.74|522.73|519.85|0
1646152330000|2022-03-01 16:32:10|524.06|521.18|525.35|522.47|525.35|522.47|524.06|521.18|0
1646152340000|2022-03-01 16:32:20|525.08|522.2|525.54|522.66|525.54|522.66|525.08|522.2|0
1646152350000|2022-03-01 16:32:30|525.53|522.65|525.17|522.29|525.72|522.84|525.17|522.29|0
1646152360000|2022-03-01 16:32:40|525.35|522.47|526.83|523.95|526.83|523.95|525.35|522.47|0
1646152370000|2022-03-01 16:32:50|526.09|523.21|525.9|523.02|526.37|523.49|525.72|522.84|0
1646152380000|2022-03-01 16:33:00|526.09|523.21|525.9|523.02|526.46|523.58|525.9|523.02|0
1646152390000|2022-03-01 16:33:10|526.85|523.97|527.12|524.24|527.12|524.24|526.57|523.69|0
1646152400000|2022-03-01 16:33:20|527.31|524.43|528.7|525.82|528.7|525.82|527.31|524.43|0
1646152410000|2022-03-01 16:33:30|528.6|525.72|528.79|525.91|528.79|525.91|528.6|525.72|0
1646152420000|2022-03-01 16:33:40|530.08|527.2|529.53|526.65|530.08|527.2|529.16|526.28|0
1646152430000|2022-03-01 16:33:50|529.71|526.83|529.53|526.65|529.81|526.93|529.53|526.65|0
1646152440000|2022-03-01 16:34:00|528.79|525.91|528.42|525.54|529.34|526.46|528.42|525.54|0
1646152450000|2022-03-01 16:34:10|528.23|525.35|528.6|525.72|528.6|525.72|528.23|525.35|0
1646152460000|2022-03-01 16:34:20|528.79|525.91|531.01|528.13|531.01|528.13|528.79|525.91|0
1646152470000|2022-03-01 16:34:30|530.82|527.94|530.82|527.94|530.82|527.94|530.45|527.57|0
1646152480000|2022-03-01 16:34:40|530.45|527.57|529.81|526.93|530.45|527.57|529.81|526.93|0
1646152490000|2022-03-01 16:34:50|529.9|527.02|530.08|527.2|530.64|527.76|529.9|527.02|0
1646152500000|2022-03-01 16:35:00|530.27|527.39|529.71|526.83|530.27|527.39|529.53|526.65|0
1646152510000|2022-03-01 16:35:10|530.45|527.57|531.01|528.13|531.01|528.13|530.45|527.57|0
1646152520000|2022-03-01 16:35:20|531.19|528.31|531.19|528.31|531.38|528.5|531.01|528.13|0
1646152530000|2022-03-01 16:35:30|532.12|529.24|532.12|529.24|532.12|529.24|531.75|528.87|0
1646152540000|2022-03-01 16:35:40|531.19|528.31|530.92|528.04|531.19|528.31|530.92|528.04|0
1646152550000|2022-03-01 16:35:50|530.82|527.94|531.48|528.6|531.48|528.6|530.64|527.76|0
1646152560000|2022-03-01 16:36:00|531.94|529.06|532.03|529.15|532.31|529.43|531.57|528.69|0
1646152570000|2022-03-01 16:36:10|532.49|529.61|531.75|528.87|533.05|530.17|531.75|528.87|0
1646152580000|2022-03-01 16:36:20|532.22|529.34|531.01|528.13|532.22|529.34|531.01|528.13|0
1646152590000|2022-03-01 16:36:30|530.82|527.94|530.08|527.2|530.82|527.94|530.08|527.2|0
1646152600000|2022-03-01 16:36:40|529.99|527.11|529.9|527.02|529.99|527.11|529.9|527.02|0
1646152610000|2022-03-01 16:36:50|530.08|527.2|529.99|527.11|530.08|527.2|529.99|527.11|0
1646152620000|2022-03-01 16:37:00|530.36|527.48|529.53|526.65|530.55|527.67|529.53|526.65|0
1646152630000|2022-03-01 16:37:10|529.34|526.46|529.71|526.83|529.71|526.83|529.34|526.46|0
1646152640000|2022-03-01 16:37:20|529.53|526.65|529.62|526.74|529.81|526.93|529.53|526.65|0
1646152650000|2022-03-01 16:37:30|529.71|526.83|530.64|527.76|530.64|527.76|529.71|526.83|0
1646152660000|2022-03-01 16:37:40|531.01|528.13|531.56|528.68|531.56|528.68|530.64|527.76|0
1646152670000|2022-03-01 16:37:50|531.66|528.78|531.38|528.5|531.66|528.78|531.19|528.31|0
1646152680000|2022-03-01 16:38:00|531.01|528.13|531.38|528.5|531.38|528.5|531.01|528.13|0
1646152690000|2022-03-01 16:38:10|530.64|527.76|530.92|528.04|530.92|528.04|530.64|527.76|0
1646152700000|2022-03-01 16:38:20|530.82|527.94|531.38|528.5|531.56|528.68|530.82|527.94|0
1646152710000|2022-03-01 16:38:30|531.75|528.87|532.4|529.52|532.4|529.52|531.56|528.68|0
1646152720000|2022-03-01 16:38:40|532.49|529.61|532.31|529.43|532.49|529.61|531.94|529.06|0
1646152730000|2022-03-01 16:38:50|532.03|529.15|532.22|529.34|532.22|529.34|532.03|529.15|0
1646152740000|2022-03-01 16:39:00|532.68|529.8|532.31|529.43|532.68|529.8|532.31|529.43|0
1646152750000|2022-03-01 16:39:10|532.86|529.98|532.4|529.52|532.86|529.98|532.4|529.52|0
1646152760000|2022-03-01 16:39:20|532.86|529.98|532.31|529.43|532.86|529.98|532.31|529.43|0
1646152770000|2022-03-01 16:39:30|531.75|528.87|531.19|528.31|531.75|528.87|531.19|528.31|0
1646152780000|2022-03-01 16:39:40|531.38|528.5|531.19|528.31|531.38|528.5|531.01|528.13|0
1646152790000|2022-03-01 16:39:50|531.01|528.13|531.75|528.87|531.93|529.05|531.01|528.13|0
1646152800000|2022-03-01 16:40:00|530.92|528.04|531.01|528.13|531.56|528.68|530.45|527.57|0
1646152810000|2022-03-01 16:40:10|531.38|528.5|531.38|528.5|531.75|528.87|531.19|528.31|0
1646152820000|2022-03-01 16:40:20|530.82|527.94|530.27|527.39|530.82|527.94|530.18|527.3|0
1646152830000|2022-03-01 16:40:30|529.9|527.02|529.9|527.02|529.9|527.02|529.71|526.83|0
1646152840000|2022-03-01 16:40:40|530.08|527.2|529.52|526.64|530.08|527.2|529.52|526.64|0
1646152850000|2022-03-01 16:40:50|530.08|527.2|529.81|526.93|530.08|527.2|529.81|526.93|0
1646152860000|2022-03-01 16:41:00|530.08|527.2|529.15|526.27|530.08|527.2|529.15|526.27|0
1646152870000|2022-03-01 16:41:10|529.89|527.01|531.38|528.5|531.38|528.5|529.89|527.01|0
1646152880000|2022-03-01 16:41:20|531.19|528.31|531.93|529.05|531.93|529.05|531.19|528.31|0
1646152890000|2022-03-01 16:41:30|532.12|529.24|531.93|529.05|532.31|529.43|531.66|528.78|0
1646152900000|2022-03-01 16:41:40|532.31|529.43|532.59|529.71|532.86|529.98|532.31|529.43|0
1646152910000|2022-03-01 16:41:50|532.49|529.61|531.75|528.87|532.49|529.61|531.38|528.5|0
1646152920000|2022-03-01 16:42:00|531.01|528.13|531.56|528.68|531.75|528.87|531.01|528.13|0
1646152930000|2022-03-01 16:42:10|530.64|527.76|531.47|528.59|531.75|528.87|530.64|527.76|0
1646152940000|2022-03-01 16:42:20|531.19|528.31|531.56|528.68|531.56|528.68|531.19|528.31|0
1646152950000|2022-03-01 16:42:30|531.38|528.5|531.38|528.5|531.56|528.68|531.38|528.5|0
1646152960000|2022-03-01 16:42:40|531.75|528.87|531.56|528.68|531.75|528.87|531.56|528.68|0
1646152970000|2022-03-01 16:42:50|531.01|528.13|531.93|529.05|531.93|529.05|531.01|528.13|0
1646152980000|2022-03-01 16:43:00|532.49|529.61|532.12|529.24|532.68|529.8|532.12|529.24|0
1646152990000|2022-03-01 16:43:10|532.03|529.15|532.77|529.89|532.77|529.89|531.93|529.05|0
1646153000000|2022-03-01 16:43:20|533.05|530.17|532.31|529.43|533.05|530.17|532.31|529.43|0
1646153010000|2022-03-01 16:43:30|532.22|529.34|533.79|530.91|533.79|530.91|532.03|529.15|0
1646153020000|2022-03-01 16:43:40|533.52|530.64|533.42|530.54|533.61|530.73|533.42|530.54|0
1646153030000|2022-03-01 16:43:50|533.23|530.35|533.05|530.17|533.23|530.35|532.86|529.98|0
1646153040000|2022-03-01 16:44:00|532.86|529.98|532.86|529.98|532.86|529.98|532.86|529.98|0
1646153050000|2022-03-01 16:44:10|532.49|529.61|531.75|528.87|532.49|529.61|531.75|528.87|0
1646153060000|2022-03-01 16:44:20|531.38|528.5|532.3|529.42|532.3|529.42|531.38|528.5|0
1646153070000|2022-03-01 16:44:30|532.68|529.8|531.93|529.05|532.86|529.98|531.93|529.05|0
1646153080000|2022-03-01 16:44:40|532.12|529.24|531.29|528.41|532.12|529.24|531.19|528.31|0
1646153090000|2022-03-01 16:44:50|531.75|528.87|531.93|529.05|531.93|529.05|531.75|528.87|0
1646153100000|2022-03-01 16:45:00|531.66|528.78|532.49|529.61|532.49|529.61|531.66|528.78|0
1646153110000|2022-03-01 16:45:10|532.59|529.71|533.98|531.1|533.98|531.1|532.59|529.71|0
1646153120000|2022-03-01 16:45:20|534.07|531.19|533.42|530.54|534.07|531.19|533.42|530.54|0
1646153130000|2022-03-01 16:45:30|533.6|530.72|534.35|531.47|534.35|531.47|533.6|530.72|0
1646153140000|2022-03-01 16:45:40|534.26|531.38|535.84|532.96|535.84|532.96|534.07|531.19|0
1646153150000|2022-03-01 16:45:50|535.65|532.77|536.96|534.08|536.96|534.08|535.28|532.4|0
1646153160000|2022-03-01 16:46:00|537.14|534.26|537.33|534.45|537.33|534.45|536.77|533.89|0
1646153170000|2022-03-01 16:46:10|537.05|534.17|538.45|535.57|538.45|535.57|537.05|534.17|0
1646153180000|2022-03-01 16:46:20|538.82|535.94|538.45|535.57|538.82|535.94|538.17|535.29|0
1646153190000|2022-03-01 16:46:30|538.64|535.76|538.08|535.2|538.82|535.94|538.08|535.2|0
1646153200000|2022-03-01 16:46:40|538.26|535.38|538.45|535.57|538.45|535.57|538.26|535.38|0
1646153210000|2022-03-01 16:46:50|538.26|535.38|539.57|536.69|539.57|536.69|538.26|535.38|0
1646153220000|2022-03-01 16:47:00|539.76|536.88|539.57|536.69|539.76|536.88|539.57|536.69|0
1646153230000|2022-03-01 16:47:10|539.76|536.88|539.95|537.07|539.95|537.07|539.76|536.88|0
1646153240000|2022-03-01 16:47:20|540.13|537.25|541.44|538.56|541.44|538.56|540.13|537.25|0
1646153250000|2022-03-01 16:47:30|541.82|538.94|540.88|538|541.82|538.94|540.88|538|0
1646153260000|2022-03-01 16:47:40|541.44|538.56|541.26|538.38|542|539.12|541.26|538.38|0
1646153270000|2022-03-01 16:47:50|541.17|538.29|541.26|538.38|541.26|538.38|540.32|537.44|0
1646153280000|2022-03-01 16:48:00|541.07|538.19|540.88|538|541.07|538.19|540.69|537.81|0
1646153290000|2022-03-01 16:48:10|539.94|537.06|539.38|536.5|540.69|537.81|539.38|536.5|0
1646153300000|2022-03-01 16:48:20|539.2|536.32|539.2|536.32|539.2|536.32|539.2|536.32|0
1646153310000|2022-03-01 16:48:30|539.85|536.97|540.13|537.25|540.13|537.25|539.57|536.69|0
1646153320000|2022-03-01 16:48:40|539.76|536.88|540.51|537.63|540.69|537.81|539.76|536.88|0
1646153330000|2022-03-01 16:48:50|540.04|537.16|540.51|537.63|540.51|537.63|540.04|537.16|0
1646153340000|2022-03-01 16:49:00|540.13|537.25|538.64|535.76|540.13|537.25|538.64|535.76|0
1646153350000|2022-03-01 16:49:10|539.2|536.32|538.82|535.94|540.32|537.44|538.82|535.94|0
1646153360000|2022-03-01 16:49:20|539.76|536.88|540.32|537.44|540.51|537.63|539.76|536.88|0
1646153370000|2022-03-01 16:49:30|540.69|537.81|540.79|537.91|541.25|538.37|540.69|537.81|0
1646153380000|2022-03-01 16:49:40|540.69|537.81|540.51|537.63|541.07|538.19|540.51|537.63|0
1646153390000|2022-03-01 16:49:50|539.38|536.5|538.64|535.76|539.48|536.6|538.64|535.76|0
1646153400000|2022-03-01 16:50:00|537.89|535.01|537.7|534.82|537.89|535.01|537.52|534.64|0
1646153410000|2022-03-01 16:50:10|538.45|535.57|539.2|536.32|539.2|536.32|538.26|535.38|0
1646153420000|2022-03-01 16:50:20|539.29|536.41|540.88|538|540.88|538|539.29|536.41|0
1646153430000|2022-03-01 16:50:30|541.07|538.19|541.44|538.56|541.44|538.56|541.07|538.19|0
1646153440000|2022-03-01 16:50:40|539.61|536.73|539.53|536.65|540.19|537.31|539.53|536.65|0
1646153450000|2022-03-01 16:50:50|542.74|539.86|542.84|539.96|542.84|539.96|542.36|539.48|0
1646153460000|2022-03-01 16:51:00|542.74|539.86|542.55|539.67|542.74|539.86|541.62|538.74|0
1646153470000|2022-03-01 16:51:10|541.8|538.92|541.06|538.18|541.8|538.92|540.5|537.62|0
1646153480000|2022-03-01 16:51:20|540.87|537.99|540.87|537.99|540.87|537.99|540.68|537.8|0
1646153490000|2022-03-01 16:51:30|540.68|537.8|541.43|538.55|541.62|538.74|540.68|537.8|0
1646153500000|2022-03-01 16:51:40|540.5|537.62|541.24|538.36|541.24|538.36|540.04|537.16|0
1646153510000|2022-03-01 16:51:50|541.62|538.74|541.34|538.46|541.62|538.74|540.68|537.8|0
1646153520000|2022-03-01 16:52:00|541.24|538.36|540.22|537.34|541.24|538.36|540.12|537.24|0
1646153530000|2022-03-01 16:52:10|539.75|536.87|540.12|537.24|540.12|537.24|538.82|535.94|0
1646153540000|2022-03-01 16:52:20|540.04|537.16|539.94|537.06|540.04|537.16|539.75|536.87|0
1646153550000|2022-03-01 16:52:30|539.01|536.13|540.12|537.24|540.12|537.24|539.01|536.13|0
1646153560000|2022-03-01 16:52:40|539.75|536.87|541.06|538.18|541.06|538.18|539.75|536.87|0
1646153570000|2022-03-01 16:52:50|541.24|538.36|541.99|539.11|541.99|539.11|541.24|538.36|0
1646153580000|2022-03-01 16:53:00|542.09|539.21|541.06|538.18|542.09|539.21|541.06|538.18|0
1646153590000|2022-03-01 16:53:10|540.87|537.99|539.94|537.06|540.87|537.99|539.94|537.06|0
1646153600000|2022-03-01 16:53:20|540.31|537.43|540.5|537.62|540.68|537.8|540.31|537.43|0
1646153610000|2022-03-01 16:53:30|540.68|537.8|539.75|536.87|540.68|537.8|539.38|536.5|0
1646153620000|2022-03-01 16:53:40|540.03|537.15|541.24|538.36|541.24|538.36|540.03|537.15|0
1646153630000|2022-03-01 16:53:50|541.43|538.55|540.87|537.99|541.71|538.83|540.87|537.99|0
1646153640000|2022-03-01 16:54:00|541.53|538.65|543.3|540.42|543.3|540.42|541.53|538.65|0
1646153650000|2022-03-01 16:54:10|542.92|540.04|542.92|540.04|542.92|540.04|542.55|539.67|0
1646153660000|2022-03-01 16:54:20|542.36|539.48|543.11|540.23|543.11|540.23|542.36|539.48|0
1646153670000|2022-03-01 16:54:30|541.99|539.11|541.8|538.92|541.99|539.11|541.8|538.92|0
1646153680000|2022-03-01 16:54:40|542.09|539.21|542.36|539.48|542.36|539.48|541.43|538.55|0
1646153690000|2022-03-01 16:54:50|541.43|538.55|541.8|538.92|542.18|539.3|540.87|537.99|0
1646153700000|2022-03-01 16:55:00|541.53|538.65|542.92|540.04|543.11|540.23|541.53|538.65|0
1646153710000|2022-03-01 16:55:10|542.36|539.48|542.74|539.86|543.02|540.14|542.36|539.48|0
1646153720000|2022-03-01 16:55:20|542.36|539.48|542.92|540.04|543.11|540.23|542.36|539.48|0
1646153730000|2022-03-01 16:55:30|543.11|540.23|543.58|540.7|543.67|540.79|543.11|540.23|0
1646153740000|2022-03-01 16:55:40|543.3|540.42|542.74|539.86|543.3|540.42|542.74|539.86|0
1646153750000|2022-03-01 16:55:50|542.55|539.67|543.48|540.6|543.48|540.6|542.55|539.67|0
1646153760000|2022-03-01 16:56:00|543.67|540.79|544.98|542.1|545.36|542.48|543.67|540.79|0
1646153770000|2022-03-01 16:56:10|545.17|542.29|545.54|542.66|545.54|542.66|544.89|542.01|0
1646153780000|2022-03-01 16:56:20|545.73|542.85|546.11|543.23|546.11|543.23|545.73|542.85|0
1646153790000|2022-03-01 16:56:30|545.92|543.04|546.67|543.79|546.67|543.79|545.92|543.04|0
1646153800000|2022-03-01 16:56:40|546.86|543.98|545.54|542.66|546.86|543.98|545.54|542.66|0
1646153810000|2022-03-01 16:56:50|546.29|543.41|547.04|544.16|547.04|544.16|546.29|543.41|0
1646153820000|2022-03-01 16:57:00|546.29|543.41|544.98|542.1|546.29|543.41|544.98|542.1|0
1646153830000|2022-03-01 16:57:10|545.08|542.2|544.33|541.45|545.08|542.2|544.33|541.45|0
1646153840000|2022-03-01 16:57:20|544.42|541.54|542.36|539.48|544.61|541.73|542.36|539.48|0
1646153850000|2022-03-01 16:57:30|542.65|539.77|543.21|540.33|543.21|540.33|542.18|539.3|0
1646153860000|2022-03-01 16:57:40|543.11|540.23|543.86|540.98|543.86|540.98|543.11|540.23|0
1646153870000|2022-03-01 16:57:50|543.21|540.33|542.74|539.86|543.21|540.33|542.74|539.86|0
1646153880000|2022-03-01 16:58:00|542.55|539.67|542.92|540.04|543.48|540.6|542.55|539.67|0
1646153890000|2022-03-01 16:58:10|543.3|540.42|543.67|540.79|544.05|541.17|543.21|540.33|0
1646153900000|2022-03-01 16:58:20|542.74|539.86|542.74|539.86|543.11|540.23|542.55|539.67|0
1646153910000|2022-03-01 16:58:30|542.92|540.04|542.74|539.86|542.92|540.04|542.74|539.86|0
1646153920000|2022-03-01 16:58:40|542.92|540.04|543.11|540.23|543.11|540.23|542.92|540.04|0
1646153930000|2022-03-01 16:58:50|543.67|540.79|542.92|540.04|543.67|540.79|542.92|540.04|0
1646153940000|2022-03-01 16:59:00|542.83|539.95|543.39|540.51|543.39|540.51|542.83|539.95|0
1646153950000|2022-03-01 16:59:10|544.04|541.16|543.11|540.23|544.04|541.16|543.11|540.23|0
1646153960000|2022-03-01 16:59:20|543.67|540.79|542.55|539.67|543.67|540.79|542.55|539.67|0
1646153970000|2022-03-01 16:59:30|542.92|540.04|543.02|540.14|543.02|540.14|542.92|540.04|0
1646153980000|2022-03-01 16:59:40|542.55|539.67|542.17|539.29|542.55|539.67|542.17|539.29|0
1646153990000|2022-03-01 16:59:50|542.36|539.48|542.92|540.04|542.92|540.04|542.36|539.48|0
1646154000000|2022-03-01 17:00:00|543.11|540.23|543.95|541.07|544.23|541.35|543.11|540.23|0
1646154010000|2022-03-01 17:00:10|542.92|540.04|543.11|540.23|543.11|540.23|542.74|539.86|0
1646154020000|2022-03-01 17:00:20|543.86|540.98|544.33|541.45|544.33|541.45|543.58|540.7|0
1646154030000|2022-03-01 17:00:30|544.79|541.91|544.61|541.73|544.79|541.91|544.23|541.35|0
1646154040000|2022-03-01 17:00:40|544.42|541.54|544.61|541.73|544.61|541.73|544.04|541.16|0
1646154050000|2022-03-01 17:00:50|544.52|541.64|543.48|540.6|544.52|541.64|543.48|540.6|0
1646154060000|2022-03-01 17:01:00|543.3|540.42|543.3|540.42|543.3|540.42|543.11|540.23|0
1646154070000|2022-03-01 17:01:10|542.92|540.04|542.92|540.04|542.92|540.04|542.65|539.77|0
1646154080000|2022-03-01 17:01:20|542.73|539.85|542.55|539.67|543.11|540.23|542.55|539.67|0
1646154090000|2022-03-01 17:01:30|543.21|540.33|543.48|540.6|543.67|540.79|543.21|540.33|0
1646154100000|2022-03-01 17:01:40|543.67|540.79|543.3|540.42|543.67|540.79|543.3|540.42|0
1646154110000|2022-03-01 17:01:50|543.48|540.6|543.55|540.67|543.64|540.76|543.26|540.38|0
1646154120000|2022-03-01 17:02:00|544.2|541.32|545.32|542.44|545.32|542.44|544.2|541.32|0
1646154130000|2022-03-01 17:02:10|545.51|542.63|544.57|541.69|545.51|542.63|544.57|541.69|0
1646154140000|2022-03-01 17:02:20|544.95|542.07|544.39|541.51|544.95|542.07|544.39|541.51|0
1646154150000|2022-03-01 17:02:30|543.92|541.04|545.42|542.54|545.42|542.54|543.92|541.04|0
1646154160000|2022-03-01 17:02:40|546.07|543.19|546.07|543.19|546.07|543.19|545.79|542.91|0
1646154170000|2022-03-01 17:02:50|546.73|543.85|546.26|543.38|546.92|544.04|546.26|543.38|0
1646154180000|2022-03-01 17:03:00|546.17|543.29|546.26|543.38|546.26|543.38|545.51|542.63|0
1646154190000|2022-03-01 17:03:10|545.88|543|545.88|543|545.88|543|545.88|543|0
1646154200000|2022-03-01 17:03:20|546.07|543.19|545.32|542.44|546.26|543.38|545.32|542.44|0
1646154210000|2022-03-01 17:03:30|545.51|542.63|545.51|542.63|545.61|542.73|545.32|542.44|0
1646154220000|2022-03-01 17:03:40|545.32|542.44|545.51|542.63|545.51|542.63|545.13|542.25|0
1646154230000|2022-03-01 17:03:50|545.7|542.82|546.63|543.75|546.63|543.75|545.7|542.82|0
1646154240000|2022-03-01 17:04:00|546.73|543.85|547.01|544.13|547.01|544.13|546.73|543.85|0
1646154250000|2022-03-01 17:04:10|546.82|543.94|546.63|543.75|547.01|544.13|546.63|543.75|0
1646154260000|2022-03-01 17:04:20|546.26|543.38|546.82|543.94|546.82|543.94|546.26|543.38|0
1646154270000|2022-03-01 17:04:30|546.45|543.57|545.51|542.63|546.45|543.57|545.51|542.63|0
1646154280000|2022-03-01 17:04:40|545.13|542.25|546.63|543.75|546.63|543.75|545.13|542.25|0
1646154290000|2022-03-01 17:04:50|546.45|543.57|546.63|543.75|546.63|543.75|546.07|543.19|0
1646154300000|2022-03-01 17:05:00|546.26|543.38|544.38|541.5|546.26|543.38|544.38|541.5|0
1646154310000|2022-03-01 17:05:10|544.57|541.69|544.38|541.5|544.57|541.69|544.2|541.32|0
1646154320000|2022-03-01 17:05:20|544.95|542.07|545.7|542.82|545.7|542.82|544.95|542.07|0
1646154330000|2022-03-01 17:05:30|546.26|543.38|546.73|543.85|546.73|543.85|546.07|543.19|0
1646154340000|2022-03-01 17:05:40|546.36|543.48|545.7|542.82|546.45|543.57|545.7|542.82|0
1646154350000|2022-03-01 17:05:50|544.95|542.07|545.04|542.16|545.04|542.16|544.95|542.07|0
1646154360000|2022-03-01 17:06:00|545.13|542.25|546.45|543.57|546.45|543.57|545.13|542.25|0
1646154370000|2022-03-01 17:06:10|546.26|543.38|545.51|542.63|546.26|543.38|545.42|542.54|0
1646154380000|2022-03-01 17:06:20|545.88|543|545.32|542.44|545.88|543|545.32|542.44|0
1646154390000|2022-03-01 17:06:30|545.51|542.63|544.95|542.07|545.88|543|544.95|542.07|0
1646154400000|2022-03-01 17:06:40|545.13|542.25|544.57|541.69|545.13|542.25|544.38|541.5|0
1646154410000|2022-03-01 17:06:50|544.76|541.88|544.38|541.5|545.13|542.25|544.38|541.5|0
1646154420000|2022-03-01 17:07:00|544.57|541.69|545.44|542.32|545.44|542.32|544.57|541.69|0
1646154430000|2022-03-01 17:07:10|545.25|542.13|544.69|541.57|545.25|542.13|544.69|541.57|0
1646154440000|2022-03-01 17:07:20|545.25|542.13|545.44|542.32|545.44|542.32|545.07|541.95|0
1646154450000|2022-03-01 17:07:30|545.63|542.51|547.13|544.01|547.13|544.01|545.63|542.51|0
1646154460000|2022-03-01 17:07:40|546.94|543.82|547.13|544.01|547.13|544.01|546.75|543.63|0
1646154470000|2022-03-01 17:07:50|546.94|543.82|546.94|543.82|546.94|543.82|546.57|543.45|0
1646154480000|2022-03-01 17:08:00|546.66|543.54|547.13|544.01|547.13|544.01|546.48|543.36|0
1646154490000|2022-03-01 17:08:10|546.75|543.63|548.63|545.51|548.63|545.51|546.75|543.63|0
1646154500000|2022-03-01 17:08:20|549.01|545.89|548.82|545.7|549.01|545.89|548.82|545.7|0
1646154510000|2022-03-01 17:08:30|548.73|545.61|548.44|545.32|548.73|545.61|548.44|545.32|0
1646154520000|2022-03-01 17:08:40|548.07|544.95|549.01|545.89|549.01|545.89|548.07|544.95|0
1646154530000|2022-03-01 17:08:50|549.19|546.07|549.38|546.26|549.38|546.26|549.19|546.07|0
1646154540000|2022-03-01 17:09:00|549.29|546.17|549.19|546.07|549.38|546.26|549.19|546.07|0
1646154550000|2022-03-01 17:09:10|548.92|545.8|549.19|546.07|549.19|546.07|548.92|545.8|0
1646154560000|2022-03-01 17:09:20|549.01|545.89|549.01|545.89|549.01|545.89|548.82|545.7|0
1646154570000|2022-03-01 17:09:30|549.19|546.07|548.63|545.51|549.19|546.07|548.63|545.51|0
1646154580000|2022-03-01 17:09:40|548.25|545.13|548.63|545.51|548.63|545.51|548.25|545.13|0
1646154590000|2022-03-01 17:09:50|548.44|545.32|548.82|545.7|549.01|545.89|548.44|545.32|0
1646154600000|2022-03-01 17:10:00|549.38|546.26|549.19|546.07|549.38|546.26|549.01|545.89|0
1646154610000|2022-03-01 17:10:10|549.38|546.26|549.38|546.26|549.38|546.26|549.38|546.26|0
1646154620000|2022-03-01 17:10:20|551.08|547.96|550.7|547.58|551.08|547.96|550.7|547.58|0
1646154630000|2022-03-01 17:10:30|550.51|547.39|551.55|548.43|551.55|548.43|550.13|547.01|0
1646154640000|2022-03-01 17:10:40|552.21|549.09|551.64|548.52|552.21|549.09|551.64|548.52|0
1646154650000|2022-03-01 17:10:50|552.21|549.09|552.21|549.09|552.4|549.28|552.21|549.09|0
1646154660000|2022-03-01 17:11:00|552.02|548.9|554.01|550.89|554.11|550.99|552.02|548.9|0
1646154670000|2022-03-01 17:11:10|553.55|550.43|552.89|549.77|553.64|550.52|552.89|549.77|0
1646154680000|2022-03-01 17:11:20|553.45|550.33|552.23|549.11|553.45|550.33|552.23|549.11|0
1646154690000|2022-03-01 17:11:30|552.32|549.2|552.32|549.2|552.7|549.58|551.76|548.64|0
1646154700000|2022-03-01 17:11:40|552.7|549.58|552.51|549.39|552.7|549.58|552.32|549.2|0
1646154710000|2022-03-01 17:11:50|552.7|549.58|552.7|549.58|552.7|549.58|552.51|549.39|0
1646154720000|2022-03-01 17:12:00|552.89|549.77|553.45|550.33|553.45|550.33|552.89|549.77|0
1646154730000|2022-03-01 17:12:10|553.26|550.14|553.72|550.6|553.83|550.71|553.26|550.14|0
1646154740000|2022-03-01 17:12:20|553.81|550.69|554.37|551.25|554.37|551.25|553.81|550.69|0
1646154750000|2022-03-01 17:12:30|554.47|551.35|553.43|550.31|554.47|551.35|553.43|550.31|0
1646154760000|2022-03-01 17:12:40|553.62|550.5|553.43|550.31|553.62|550.5|553.34|550.22|0
1646154770000|2022-03-01 17:12:50|553.62|550.5|553.25|550.13|553.62|550.5|553.25|550.13|0
1646154780000|2022-03-01 17:13:00|552.68|549.56|551.84|548.72|552.68|549.56|551.84|548.72|0
1646154790000|2022-03-01 17:13:10|550.62|547.5|550.25|547.13|550.62|547.5|550.25|547.13|0
1646154800000|2022-03-01 17:13:20|549.87|546.75|548.94|545.82|549.87|546.75|548.94|545.82|0
1646154810000|2022-03-01 17:13:30|548.29|545.17|548.75|545.63|548.75|545.63|548.29|545.17|0
1646154820000|2022-03-01 17:13:40|548.56|545.44|548.85|545.73|548.94|545.82|548.56|545.44|0
1646154830000|2022-03-01 17:13:50|548.56|545.44|549.5|546.38|549.68|546.56|548.56|545.44|0
1646154840000|2022-03-01 17:14:00|548.75|545.63|548.47|545.35|548.75|545.63|548.47|545.35|0
1646154850000|2022-03-01 17:14:10|548.38|545.26|547.44|544.32|548.38|545.26|547.44|544.32|0
1646154860000|2022-03-01 17:14:20|547.63|544.51|547.54|544.42|547.63|544.51|547.44|544.32|0
1646154870000|2022-03-01 17:14:30|546.32|543.2|546.61|543.49|546.7|543.58|546.32|543.2|0
1646154880000|2022-03-01 17:14:40|546.51|543.39|546.42|543.3|546.88|543.76|546.42|543.3|0
1646154890000|2022-03-01 17:14:50|546.32|543.2|545.2|542.08|546.32|543.2|544.93|541.81|0
1646154900000|2022-03-01 17:15:00|545.49|542.37|546.05|542.93|546.05|542.93|545.49|542.37|0
1646154910000|2022-03-01 17:15:10|546.79|543.67|546.61|543.49|546.88|543.76|546.51|543.39|0
1646154920000|2022-03-01 17:15:20|545.95|542.83|545.76|542.64|545.95|542.83|545.76|542.64|0
1646154930000|2022-03-01 17:15:30|546.32|543.2|546.32|543.2|546.32|543.2|545.76|542.64|0
1646154940000|2022-03-01 17:15:40|546.61|543.49|548.19|545.07|548.19|545.07|546.61|543.49|0
1646154950000|2022-03-01 17:15:50|547.81|544.69|547.91|544.79|548|544.88|547.81|544.69|0
1646154960000|2022-03-01 17:16:00|546.88|543.76|548.1|544.98|548.29|545.17|546.88|543.76|0
1646154970000|2022-03-01 17:16:10|548|544.88|547.25|544.13|548|544.88|547.25|544.13|0
1646154980000|2022-03-01 17:16:20|546.51|543.39|546.13|543.01|546.51|543.39|545.76|542.64|0
1646154990000|2022-03-01 17:16:30|546.32|543.2|545.2|542.08|546.32|543.2|545.2|542.08|0
1646155000000|2022-03-01 17:16:40|545.02|541.9|543.71|540.59|545.02|541.9|543.71|540.59|0
1646155010000|2022-03-01 17:16:50|543.53|540.41|544|540.88|544|540.88|543.34|540.22|0
1646155020000|2022-03-01 17:17:00|542.78|539.66|543.44|540.32|543.53|540.41|542.78|539.66|0
1646155030000|2022-03-01 17:17:10|542.97|539.85|541.31|538.19|543.53|540.41|541.31|538.19|0
1646155040000|2022-03-01 17:17:20|541.68|538.56|540.75|537.63|541.68|538.56|540.75|537.63|0
1646155050000|2022-03-01 17:17:30|540.37|537.25|540.75|537.63|540.75|537.63|540.37|537.25|0
1646155060000|2022-03-01 17:17:40|540.19|537.07|539.63|536.51|540.19|537.07|539.44|536.32|0
1646155070000|2022-03-01 17:17:50|539.54|536.42|539.44|536.32|539.54|536.42|539.07|535.95|0
1646155080000|2022-03-01 17:18:00|539.91|536.79|539.44|536.32|540.1|536.98|539.44|536.32|0
1646155090000|2022-03-01 17:18:10|538.7|535.58|538.51|535.39|538.7|535.58|538.32|535.2|0
1646155100000|2022-03-01 17:18:20|538.14|535.02|538.32|535.2|538.42|535.3|538.14|535.02|0
1646155110000|2022-03-01 17:18:30|537.95|534.83|538.42|535.3|538.42|535.3|537.95|534.83|0
1646155120000|2022-03-01 17:18:40|538.14|535.02|538.32|535.2|538.32|535.2|537.86|534.74|0
1646155130000|2022-03-01 17:18:50|538.51|535.39|535.63|532.51|538.51|535.39|535.63|532.51|0
1646155140000|2022-03-01 17:19:00|536.66|533.54|536.37|533.25|536.66|533.54|536|532.88|0
1646155150000|2022-03-01 17:19:10|536.56|533.44|536.19|533.07|536.56|533.44|536.19|533.07|0
1646155160000|2022-03-01 17:19:20|536.37|533.25|536.56|533.44|537.12|534|536.37|533.25|0
1646155170000|2022-03-01 17:19:30|536.93|533.81|537.68|534.56|537.68|534.56|536.93|533.81|0
1646155180000|2022-03-01 17:19:40|537.31|534.19|537.87|534.75|537.96|534.84|537.31|534.19|0
1646155190000|2022-03-01 17:19:50|537.68|534.56|537.49|534.37|538.05|534.93|537.49|534.37|0
1646155200000|2022-03-01 17:20:00|537.31|534.19|538.05|534.93|538.05|534.93|536.93|533.81|0
1646155210000|2022-03-01 17:20:10|537.68|534.56|537.78|534.66|537.78|534.66|537.68|534.56|0
1646155220000|2022-03-01 17:20:20|538.24|535.12|538.42|535.3|538.71|535.59|538.24|535.12|0
1646155230000|2022-03-01 17:20:30|538.61|535.49|538.61|535.49|538.8|535.68|538.61|535.49|0
1646155240000|2022-03-01 17:20:40|538.8|535.68|539.27|536.15|539.27|536.15|538.8|535.68|0
1646155250000|2022-03-01 17:20:50|539.55|536.43|538.98|535.86|539.92|536.8|538.98|535.86|0
1646155260000|2022-03-01 17:21:00|539.08|535.96|539.73|536.61|539.73|536.61|539.08|535.96|0
1646155270000|2022-03-01 17:21:10|539.46|536.34|539.54|536.42|539.92|536.8|539.46|536.34|0
1646155280000|2022-03-01 17:21:20|539.36|536.24|537.86|534.74|539.36|536.24|537.86|534.74|0
1646155290000|2022-03-01 17:21:30|537.68|534.56|537.86|534.74|537.86|534.74|537.3|534.18|0
1646155300000|2022-03-01 17:21:40|538.05|534.93|538.98|535.86|538.98|535.86|538.05|534.93|0
1646155310000|2022-03-01 17:21:50|539.08|535.96|539.17|536.05|539.36|536.24|539.08|535.96|0
1646155320000|2022-03-01 17:22:00|539.83|536.71|541.33|538.21|541.33|538.21|539.83|536.71|0
1646155330000|2022-03-01 17:22:10|540.29|537.17|539.17|536.05|540.29|537.17|539.17|536.05|0
1646155340000|2022-03-01 17:22:20|539.27|536.15|539.54|536.42|539.54|536.42|539.27|536.15|0
1646155350000|2022-03-01 17:22:30|539.36|536.24|539.36|536.24|539.64|536.52|539.36|536.24|0
1646155360000|2022-03-01 17:22:40|539.54|536.42|538.61|535.49|539.54|536.42|538.61|535.49|0
1646155370000|2022-03-01 17:22:50|538.71|535.59|538.24|535.12|538.71|535.59|538.24|535.12|0
1646155380000|2022-03-01 17:23:00|538.33|535.21|538.05|534.93|538.33|535.21|537.86|534.74|0
1646155390000|2022-03-01 17:23:10|537.86|534.74|537.86|534.74|537.96|534.84|537.86|534.74|0
1646155400000|2022-03-01 17:23:20|538.61|535.49|539.36|536.24|539.36|536.24|538.61|535.49|0
1646155410000|2022-03-01 17:23:30|539.17|536.05|539.73|536.61|539.73|536.61|539.08|535.96|0
1646155420000|2022-03-01 17:23:40|539.92|536.8|539.92|536.8|540.39|537.27|539.92|536.8|0
1646155430000|2022-03-01 17:23:50|540.29|537.17|540.39|537.27|540.39|537.27|539.92|536.8|0
1646155440000|2022-03-01 17:24:00|539.92|536.8|540.2|537.08|540.2|537.08|539.92|536.8|0
1646155450000|2022-03-01 17:24:10|539.92|536.8|541.04|537.92|541.04|537.92|539.92|536.8|0
1646155460000|2022-03-01 17:24:20|541.89|538.77|541.23|538.11|541.89|538.77|541.04|537.92|0
1646155470000|2022-03-01 17:24:30|541.41|538.29|541.32|538.2|541.41|538.29|541.32|538.2|0
1646155480000|2022-03-01 17:24:40|541.79|538.67|541.23|538.11|541.79|538.67|541.23|538.11|0
1646155490000|2022-03-01 17:24:50|540.48|537.36|539.92|536.8|540.48|537.36|539.36|536.24|0
1646155500000|2022-03-01 17:25:00|539.73|536.61|539.73|536.61|540.29|537.17|539.73|536.61|0
1646155510000|2022-03-01 17:25:10|539.36|536.24|539.27|536.15|539.92|536.8|539.27|536.15|0
1646155520000|2022-03-01 17:25:20|539.36|536.24|538.8|535.68|539.36|536.24|538.61|535.49|0
1646155530000|2022-03-01 17:25:30|538.98|535.86|540.74|537.62|540.74|537.62|538.98|535.86|0
1646155540000|2022-03-01 17:25:40|541.12|538|541.3|538.18|541.3|538.18|541.12|538|0
1646155550000|2022-03-01 17:25:50|541.49|538.37|541.68|538.56|541.68|538.56|541.49|538.37|0
1646155560000|2022-03-01 17:26:00|542.61|539.49|542.42|539.3|542.61|539.49|541.86|538.74|0
1646155570000|2022-03-01 17:26:10|542.52|539.4|542.05|538.93|542.52|539.4|542.05|538.93|0
1646155580000|2022-03-01 17:26:20|542.24|539.12|541.12|538|542.24|539.12|541.12|538|0
1646155590000|2022-03-01 17:26:30|540.74|537.62|541.3|538.18|541.3|538.18|540.74|537.62|0
1646155600000|2022-03-01 17:26:40|541.12|538|542.24|539.12|542.24|539.12|541.12|538|0
1646155610000|2022-03-01 17:26:50|542.15|539.03|541.86|538.74|542.15|539.03|541.86|538.74|0
1646155620000|2022-03-01 17:27:00|542.05|538.93|542.05|538.93|542.52|539.4|542.05|538.93|0
1646155630000|2022-03-01 17:27:10|541.68|538.56|541.3|538.18|541.68|538.56|541.21|538.09|0
1646155640000|2022-03-01 17:27:20|540.74|537.62|540.56|537.44|540.84|537.72|540.56|537.44|0
1646155650000|2022-03-01 17:27:30|540.74|537.62|539.44|536.32|540.74|537.62|539.44|536.32|0
1646155660000|2022-03-01 17:27:40|539.35|536.23|539.62|536.5|539.81|536.69|539.35|536.23|0
1646155670000|2022-03-01 17:27:50|539.54|536.42|538.42|535.3|539.54|536.42|538.42|535.3|0
1646155680000|2022-03-01 17:28:00|538.32|535.2|539.25|536.13|539.25|536.13|538.32|535.2|0
1646155690000|2022-03-01 17:28:10|539.44|536.32|538.69|535.57|539.62|536.5|538.69|535.57|0
1646155700000|2022-03-01 17:28:20|538.51|535.39|539.35|536.23|539.62|536.5|538.51|535.39|0
1646155710000|2022-03-01 17:28:30|539.25|536.13|539.54|536.42|539.62|536.5|539.25|536.13|0
1646155720000|2022-03-01 17:28:40|539.07|535.95|539.25|536.13|539.25|536.13|539.07|535.95|0
1646155730000|2022-03-01 17:28:50|538.88|535.76|537.76|534.64|539.07|535.95|537.76|534.64|0
1646155740000|2022-03-01 17:29:00|537.58|534.46|537.86|534.74|537.95|534.83|537.58|534.46|0
1646155750000|2022-03-01 17:29:10|537.39|534.27|537.39|534.27|537.39|534.27|537.02|533.9|0
1646155760000|2022-03-01 17:29:20|537.2|534.08|537.95|534.83|537.95|534.83|537.2|534.08|0
1646155770000|2022-03-01 17:29:30|538.88|535.76|538.79|535.67|538.88|535.76|538.42|535.3|0
1646155780000|2022-03-01 17:29:40|539.25|536.13|539.07|535.95|539.44|536.32|539.07|535.95|0
1646155790000|2022-03-01 17:29:50|539.44|536.32|538.51|535.39|539.44|536.32|538.42|535.3|0
1646155800000|2022-03-01 17:30:00|539.44|536.32|539.81|536.69|539.81|536.69|539.25|536.13|0
1646155810000|2022-03-01 17:30:10|540.28|537.16|540.28|537.16|540.28|537.16|540.18|537.06|0
1646155820000|2022-03-01 17:30:20|540.47|537.35|540.18|537.06|540.47|537.35|540.18|537.06|0
1646155830000|2022-03-01 17:30:30|539.81|536.69|539.53|536.41|540.18|537.06|539.53|536.41|0
1646155840000|2022-03-01 17:30:40|539.44|536.32|539.44|536.32|539.44|536.32|538.98|535.86|0
1646155850000|2022-03-01 17:30:50|539.81|536.69|539.62|536.5|539.81|536.69|539.62|536.5|0
1646155860000|2022-03-01 17:31:00|540|536.88|540.84|537.72|540.84|537.72|539.81|536.69|0
1646155870000|2022-03-01 17:31:10|540.56|537.44|540.74|537.62|541.12|538|540.56|537.44|0
1646155880000|2022-03-01 17:31:20|540.37|537.25|540|536.88|540.37|537.25|539.81|536.69|0
1646155890000|2022-03-01 17:31:30|539.81|536.69|539.44|536.32|539.81|536.69|539.44|536.32|0
1646155900000|2022-03-01 17:31:40|539.25|536.13|539.35|536.23|539.81|536.69|539.25|536.13|0
1646155910000|2022-03-01 17:31:50|539.06|535.94|538.51|535.39|539.06|535.94|538.51|535.39|0
1646155920000|2022-03-01 17:32:00|538.32|535.2|539.35|536.23|539.35|536.23|538.32|535.2|0
1646155930000|2022-03-01 17:32:10|539.25|536.13|540|536.88|540|536.88|539.25|536.13|0
1646155940000|2022-03-01 17:32:20|539.62|536.5|540.18|537.06|540.18|537.06|539.35|536.23|0
1646155950000|2022-03-01 17:32:30|539.81|536.69|539.81|536.69|539.81|536.69|539.81|536.69|0
1646155960000|2022-03-01 17:32:40|539.62|536.5|538.88|535.76|539.62|536.5|538.88|535.76|0
1646155970000|2022-03-01 17:32:50|539.25|536.13|538.88|535.76|539.25|536.13|538.88|535.76|0
1646155980000|2022-03-01 17:33:00|538.32|535.2|537.95|534.83|538.32|535.2|537.95|534.83|0
1646155990000|2022-03-01 17:33:10|537.76|534.64|535.9|532.78|537.76|534.64|535.9|532.78|0
1646156000000|2022-03-01 17:33:20|535.35|532.23|535.16|532.04|535.35|532.23|535.07|531.95|0
1646156010000|2022-03-01 17:33:30|534.97|531.85|534.6|531.48|534.97|531.85|534.6|531.48|0
1646156020000|2022-03-01 17:33:40|534.33|531.21|534.6|531.48|534.97|531.85|534.33|531.21|0
1646156030000|2022-03-01 17:33:50|535.16|532.04|534.79|531.67|535.16|532.04|534.79|531.67|0
1646156040000|2022-03-01 17:34:00|534.42|531.3|535.53|532.41|535.53|532.41|534.23|531.11|0
1646156050000|2022-03-01 17:34:10|535.44|532.32|535.35|532.23|535.72|532.6|535.35|532.23|0
1646156060000|2022-03-01 17:34:20|535.16|532.04|535.53|532.41|535.53|532.41|535.16|532.04|0
1646156070000|2022-03-01 17:34:30|536.18|533.06|536.09|532.97|536.18|533.06|535.9|532.78|0
1646156080000|2022-03-01 17:34:40|536.65|533.53|537.39|534.27|537.39|534.27|536.65|533.53|0
1646156090000|2022-03-01 17:34:50|537.11|533.99|536.93|533.81|537.2|534.08|536.93|533.81|0
1646156100000|2022-03-01 17:35:00|536.83|533.71|536.65|533.53|536.83|533.71|536.09|532.97|0
1646156110000|2022-03-01 17:35:10|537.11|533.99|537.11|533.99|537.39|534.27|537.11|533.99|0
1646156120000|2022-03-01 17:35:20|537.67|534.55|537.49|534.37|537.76|534.64|537.49|534.37|0
1646156130000|2022-03-01 17:35:30|537.76|534.64|537.49|534.37|537.76|534.64|537.49|534.37|0
1646156140000|2022-03-01 17:35:40|537.76|534.64|537.76|534.64|537.95|534.83|537.76|534.64|0
1646156150000|2022-03-01 17:35:50|537.11|533.99|537.76|534.64|537.95|534.83|537.11|533.99|0
1646156160000|2022-03-01 17:36:00|537.39|534.27|536.37|533.25|537.39|534.27|536.37|533.25|0
1646156170000|2022-03-01 17:36:10|536.74|533.62|537.49|534.37|537.49|534.37|536.74|533.62|0
1646156180000|2022-03-01 17:36:20|538.32|535.2|538.88|535.76|538.88|535.76|538.32|535.2|0
1646156190000|2022-03-01 17:36:30|539.06|535.94|539.25|536.13|539.25|536.13|538.97|535.85|0
1646156200000|2022-03-01 17:36:40|539.44|536.32|539.44|536.32|539.44|536.32|539.44|536.32|0
1646156210000|2022-03-01 17:36:50|539.62|536.5|540.55|537.43|540.55|537.43|539.62|536.5|0
1646156220000|2022-03-01 17:37:00|540.18|537.06|539.99|536.87|540.18|537.06|539.99|536.87|0
1646156230000|2022-03-01 17:37:10|539.81|536.69|539.99|536.87|540.18|537.06|539.81|536.69|0
1646156240000|2022-03-01 17:37:20|539.35|536.23|539.81|536.69|539.81|536.69|539.35|536.23|0
1646156250000|2022-03-01 17:37:30|540.55|537.43|539.72|536.6|540.55|537.43|539.72|536.6|0
1646156260000|2022-03-01 17:37:40|540.18|537.06|540.37|537.25|540.37|537.25|539.99|536.87|0
1646156270000|2022-03-01 17:37:50|540.09|536.97|539.44|536.32|540.09|536.97|539.44|536.32|0
1646156280000|2022-03-01 17:38:00|539.25|536.13|538.69|535.57|539.25|536.13|538.6|535.48|0
1646156290000|2022-03-01 17:38:10|538.79|535.67|538.69|535.57|538.79|535.67|538.69|535.57|0
1646156300000|2022-03-01 17:38:20|538.32|535.2|539.81|536.69|539.81|536.69|538.32|535.2|0
1646156310000|2022-03-01 17:38:30|539.99|536.87|540.55|537.43|540.55|537.43|539.99|536.87|0
1646156320000|2022-03-01 17:38:40|540.09|536.97|539.99|536.87|540.18|537.06|539.99|536.87|0
1646156330000|2022-03-01 17:38:50|539.62|536.5|538.06|534.94|540.37|537.25|538.06|534.94|0
1646156340000|2022-03-01 17:39:00|538.15|535.03|537.78|534.66|538.15|535.03|537.22|534.1|0
1646156350000|2022-03-01 17:39:10|538.53|535.41|537.69|534.57|538.53|535.41|537.69|534.57|0
1646156360000|2022-03-01 17:39:20|538.15|535.03|537.78|534.66|538.15|535.03|537.69|534.57|0
1646156370000|2022-03-01 17:39:30|537.97|534.85|537.78|534.66|538.34|535.22|537.59|534.47|0
1646156380000|2022-03-01 17:39:40|537.4|534.28|537.97|534.85|537.97|534.85|537.4|534.28|0
1646156390000|2022-03-01 17:39:50|537.78|534.66|537.88|534.76|537.88|534.76|537.78|534.66|0
1646156400000|2022-03-01 17:40:00|537.69|534.57|536.19|533.07|537.69|534.57|536.19|533.07|0
1646156410000|2022-03-01 17:40:10|535.91|532.79|536.66|533.54|536.66|533.54|535.91|532.79|0
1646156420000|2022-03-01 17:40:20|536.57|533.45|535.16|532.04|536.57|533.45|535.16|532.04|0
1646156430000|2022-03-01 17:40:30|535.45|532.33|535.54|532.42|535.54|532.42|535.35|532.23|0
1646156440000|2022-03-01 17:40:40|535.72|532.6|536.66|533.54|536.84|533.72|535.72|532.6|0
1646156450000|2022-03-01 17:40:50|536.84|533.72|537.03|533.91|537.03|533.91|536.75|533.63|0
1646156460000|2022-03-01 17:41:00|537.13|534.01|536.66|533.54|537.13|534.01|536.38|533.26|0
1646156470000|2022-03-01 17:41:10|537.13|534.01|536.47|533.35|537.13|534.01|536.47|533.35|0
1646156480000|2022-03-01 17:41:20|536.28|533.16|536.47|533.35|536.47|533.35|535.91|532.79|0
1646156490000|2022-03-01 17:41:30|536.1|532.98|535.91|532.79|536.1|532.98|535.82|532.7|0
1646156500000|2022-03-01 17:41:40|535.82|532.7|535.16|532.04|535.91|532.79|535.16|532.04|0
1646156510000|2022-03-01 17:41:50|535.26|532.14|535.16|532.04|535.26|532.14|534.6|531.48|0
1646156520000|2022-03-01 17:42:00|535.26|532.14|534.42|531.3|535.26|532.14|534.42|531.3|0
1646156530000|2022-03-01 17:42:10|534.98|531.86|534.79|531.67|534.98|531.86|534.79|531.67|0
1646156540000|2022-03-01 17:42:20|535.07|531.95|534.79|531.67|535.07|531.95|534.79|531.67|0
1646156550000|2022-03-01 17:42:30|534.98|531.86|535.91|532.79|535.91|532.79|534.98|531.86|0
1646156560000|2022-03-01 17:42:40|535.35|532.23|535.91|532.79|535.91|532.79|535.35|532.23|0
1646156570000|2022-03-01 17:42:50|535.72|532.6|535.16|532.04|535.72|532.6|535.16|532.04|0
1646156580000|2022-03-01 17:43:00|534.98|531.86|534.79|531.67|535.16|532.04|534.79|531.67|0
1646156590000|2022-03-01 17:43:10|535.16|532.04|536.1|532.98|536.1|532.98|535.16|532.04|0
1646156600000|2022-03-01 17:43:20|536.28|533.16|535.82|532.7|536.28|533.16|535.82|532.7|0
1646156610000|2022-03-01 17:43:30|535.54|532.42|535.72|532.6|535.72|532.6|535.54|532.42|0
1646156620000|2022-03-01 17:43:40|535.45|532.33|534.51|531.39|535.45|532.33|534.42|531.3|0
1646156630000|2022-03-01 17:43:50|534.14|531.02|533.86|530.74|534.14|531.02|533.48|530.36|0
1646156640000|2022-03-01 17:44:00|533.67|530.55|533.86|530.74|533.86|530.74|533.67|530.55|0
1646156650000|2022-03-01 17:44:10|532.93|529.81|533.67|530.55|533.86|530.74|532.93|529.81|0
1646156660000|2022-03-01 17:44:20|533.48|530.36|533.11|529.99|533.48|530.36|532.93|529.81|0
1646156670000|2022-03-01 17:44:30|532.55|529.43|532.55|529.43|532.55|529.43|532.18|529.06|0
1646156680000|2022-03-01 17:44:40|532.74|529.62|532.74|529.62|532.92|529.8|532.74|529.62|0
1646156690000|2022-03-01 17:44:50|532.55|529.43|531.99|528.87|532.55|529.43|531.99|528.87|0
1646156700000|2022-03-01 17:45:00|531.62|528.5|532.18|529.06|532.18|529.06|531.62|528.5|0
1646156710000|2022-03-01 17:45:10|532.74|529.62|533.86|530.74|533.86|530.74|532.74|529.62|0
1646156720000|2022-03-01 17:45:20|534.97|531.85|534.51|531.39|535.35|532.23|534.51|531.39|0
1646156730000|2022-03-01 17:45:30|534.6|531.48|534.97|531.85|534.97|531.85|534.6|531.48|0
1646156740000|2022-03-01 17:45:40|534.79|531.67|534.6|531.48|534.79|531.67|534.6|531.48|0
1646156750000|2022-03-01 17:45:50|534.23|531.11|533.48|530.36|534.23|531.11|533.48|530.36|0
1646156760000|2022-03-01 17:46:00|533.67|530.55|534.6|531.48|534.6|531.48|533.67|530.55|0
1646156770000|2022-03-01 17:46:10|534.23|531.11|534.04|530.92|534.23|531.11|534.04|530.92|0
1646156780000|2022-03-01 17:46:20|534.23|531.11|533.86|530.74|534.23|531.11|533.86|530.74|0
1646156790000|2022-03-01 17:46:30|533.67|530.55|534.6|531.48|534.6|531.48|533.67|530.55|0
1646156800000|2022-03-01 17:46:40|534.41|531.29|534.6|531.48|534.6|531.48|534.41|531.29|0
1646156810000|2022-03-01 17:46:50|534.41|531.29|534.6|531.48|534.79|531.67|534.41|531.29|0
1646156820000|2022-03-01 17:47:00|534.33|531.21|534.04|530.92|534.6|531.48|534.04|530.92|0
1646156830000|2022-03-01 17:47:10|533.11|529.99|533.11|529.99|533.11|529.99|532.55|529.43|0
1646156840000|2022-03-01 17:47:20|532.92|529.8|533.11|529.99|533.39|530.27|532.92|529.8|0
1646156850000|2022-03-01 17:47:30|533.3|530.18|532.55|529.43|533.3|530.18|532.37|529.25|0
1646156860000|2022-03-01 17:47:40|532.92|529.8|534.23|531.11|534.23|531.11|532.92|529.8|0
1646156870000|2022-03-01 17:47:50|534.32|531.2|534.04|530.92|534.32|531.2|534.04|530.92|0
1646156880000|2022-03-01 17:48:00|533.86|530.74|533.86|530.74|533.95|530.83|533.86|530.74|0
1646156890000|2022-03-01 17:48:10|533.48|530.36|533.48|530.36|533.86|530.74|533.48|530.36|0
1646156900000|2022-03-01 17:48:20|533.11|529.99|532.55|529.43|533.11|529.99|532.55|529.43|0
1646156910000|2022-03-01 17:48:30|531.44|528.32|530.6|527.48|531.44|528.32|530.6|527.48|0
1646156920000|2022-03-01 17:48:40|530.05|526.93|529.76|526.64|530.32|527.2|529.76|526.64|0
1646156930000|2022-03-01 17:48:50|529.58|526.46|528.09|524.97|529.58|526.46|527.91|524.79|0
1646156940000|2022-03-01 17:49:00|528.56|525.44|529.21|526.09|529.21|526.09|528.56|525.44|0
1646156950000|2022-03-01 17:49:10|529.39|526.27|529.58|526.46|529.58|526.46|529.02|525.9|0
1646156960000|2022-03-01 17:49:20|529.02|525.9|529.21|526.09|529.58|526.46|529.02|525.9|0
1646156970000|2022-03-01 17:49:30|529.76|526.64|529.58|526.46|529.76|526.64|529.58|526.46|0
1646156980000|2022-03-01 17:49:40|529.49|526.37|529.02|525.9|529.49|526.37|529.02|525.9|0
1646156990000|2022-03-01 17:49:50|528.93|525.81|530.23|527.11|530.23|527.11|528.93|525.81|0
1646157000000|2022-03-01 17:50:00|530.32|527.2|529.95|526.83|530.32|527.2|529.95|526.83|0
1646157010000|2022-03-01 17:50:10|528.84|525.72|528.65|525.53|528.84|525.72|528.09|524.97|0
1646157020000|2022-03-01 17:50:20|528.84|525.72|528.65|525.53|529.21|526.09|528.65|525.53|0
1646157030000|2022-03-01 17:50:30|528.19|525.07|528.09|524.97|528.28|525.16|528.09|524.97|0
1646157040000|2022-03-01 17:50:40|528.28|525.16|527.45|524.33|528.28|525.16|527.45|524.33|0
1646157050000|2022-03-01 17:50:50|527.54|524.42|528.46|525.34|528.46|525.34|527.54|524.42|0
1646157060000|2022-03-01 17:51:00|528.65|525.53|529.21|526.09|529.21|526.09|528.46|525.34|0
1646157070000|2022-03-01 17:51:10|529.02|525.9|529.39|526.27|529.76|526.64|529.02|525.9|0
1646157080000|2022-03-01 17:51:20|529.02|525.9|529.12|526|529.12|526|529.02|525.9|0
1646157090000|2022-03-01 17:51:30|529.21|526.09|529.21|526.09|529.76|526.64|529.21|526.09|0
1646157100000|2022-03-01 17:51:40|529.02|525.9|528.65|525.53|529.02|525.9|528.65|525.53|0
1646157110000|2022-03-01 17:51:50|528.83|525.71|528.65|525.53|529.02|525.9|528.46|525.34|0
1646157120000|2022-03-01 17:52:00|528.83|525.71|529.02|525.9|529.21|526.09|528.56|525.44|0
1646157130000|2022-03-01 17:52:10|529.21|526.09|529.95|526.83|529.95|526.83|529.21|526.09|0
1646157140000|2022-03-01 17:52:20|530.04|526.92|530.5|527.38|530.69|527.57|530.04|526.92|0
1646157150000|2022-03-01 17:52:30|530.88|527.76|530.32|527.2|530.88|527.76|530.13|527.01|0
1646157160000|2022-03-01 17:52:40|530.88|527.76|530.5|527.38|530.88|527.76|530.32|527.2|0
1646157170000|2022-03-01 17:52:50|529.76|526.64|529.95|526.83|530.13|527.01|529.76|526.64|0
1646157180000|2022-03-01 17:53:00|530.32|527.2|531.25|528.13|531.25|528.13|530.32|527.2|0
1646157190000|2022-03-01 17:53:10|532.18|529.06|532.55|529.43|532.55|529.43|532.18|529.06|0
1646157200000|2022-03-01 17:53:20|531.9|528.78|531.34|528.22|531.9|528.78|531.06|527.94|0
1646157210000|2022-03-01 17:53:30|531.99|528.87|531.99|528.87|532.36|529.24|531.99|528.87|0
1646157220000|2022-03-01 17:53:40|531.81|528.69|531.25|528.13|531.81|528.69|531.25|528.13|0
1646157230000|2022-03-01 17:53:50|531.62|528.5|532.36|529.24|532.36|529.24|531.62|528.5|0
1646157240000|2022-03-01 17:54:00|532.09|528.97|531.81|528.69|532.09|528.97|531.62|528.5|0
1646157250000|2022-03-01 17:54:10|531.62|528.5|531.9|528.78|531.9|528.78|531.25|528.13|0
1646157260000|2022-03-01 17:54:20|531.81|528.69|532.18|529.06|532.18|529.06|531.62|528.5|0
1646157270000|2022-03-01 17:54:30|531.62|528.5|532.18|529.06|532.18|529.06|531.25|528.13|0
1646157280000|2022-03-01 17:54:40|531.9|528.78|531.62|528.5|531.9|528.78|531.62|528.5|0
1646157290000|2022-03-01 17:54:50|531.81|528.69|531.16|528.04|531.99|528.87|531.16|528.04|0
1646157300000|2022-03-01 17:55:00|530.69|527.57|530.32|527.2|530.69|527.57|530.32|527.2|0
1646157310000|2022-03-01 17:55:10|530.5|527.38|530.69|527.57|530.69|527.57|530.32|527.2|0
1646157320000|2022-03-01 17:55:20|530.13|527.01|530.69|527.57|530.69|527.57|530.13|527.01|0
1646157330000|2022-03-01 17:55:30|531.25|528.13|531.25|528.13|531.43|528.31|531.25|528.13|0
1646157340000|2022-03-01 17:55:40|531.43|528.31|531.99|528.87|531.99|528.87|531.43|528.31|0
1646157350000|2022-03-01 17:55:50|532.36|529.24|531.8|528.68|532.36|529.24|531.8|528.68|0
1646157360000|2022-03-01 17:56:00|531.62|528.5|531.25|528.13|531.62|528.5|531.16|528.04|0
1646157370000|2022-03-01 17:56:10|532.55|529.43|533.29|530.17|533.29|530.17|532.09|528.97|0
1646157380000|2022-03-01 17:56:20|533.2|530.08|532.55|529.43|533.2|530.08|532.18|529.06|0
1646157390000|2022-03-01 17:56:30|532.18|529.06|531.8|528.68|532.27|529.15|531.8|528.68|0
1646157400000|2022-03-01 17:56:40|531.43|528.31|532.65|529.53|532.65|529.53|531.43|528.31|0
1646157410000|2022-03-01 17:56:50|532.73|529.61|532.36|529.24|532.73|529.61|532.36|529.24|0
1646157420000|2022-03-01 17:57:00|532.65|529.53|532.18|529.06|532.65|529.53|532.18|529.06|0
1646157430000|2022-03-01 17:57:10|531.62|528.5|531.99|528.87|531.99|528.87|531.53|528.41|0
1646157440000|2022-03-01 17:57:20|532.55|529.43|533.29|530.17|533.29|530.17|532.55|529.43|0
1646157450000|2022-03-01 17:57:30|532.36|529.24|531.53|528.41|532.36|529.24|531.53|528.41|0
1646157460000|2022-03-01 17:57:40|531.62|528.5|531.71|528.59|531.71|528.59|531.43|528.31|0
1646157470000|2022-03-01 17:57:50|531.16|528.04|531.06|527.94|531.16|528.04|530.97|527.85|0
1646157480000|2022-03-01 17:58:00|531.25|528.13|530.5|527.38|531.25|528.13|530.5|527.38|0
1646157490000|2022-03-01 17:58:10|530.32|527.2|530.23|527.11|530.69|527.57|530.23|527.11|0
1646157500000|2022-03-01 17:58:20|529.86|526.74|529.2|526.08|529.86|526.74|529.02|525.9|0
1646157510000|2022-03-01 17:58:30|528.83|525.71|529.39|526.27|529.39|526.27|528.65|525.53|0
1646157520000|2022-03-01 17:58:40|529.57|526.45|529.95|526.83|529.95|526.83|529.57|526.45|0
1646157530000|2022-03-01 17:58:50|529.76|526.64|530.87|527.75|530.87|527.75|529.76|526.64|0
1646157540000|2022-03-01 17:59:00|530.5|527.38|530.13|527.01|530.69|527.57|530.13|527.01|0
1646157550000|2022-03-01 17:59:10|530.87|527.75|529.76|526.64|530.87|527.75|529.67|526.55|0
1646157560000|2022-03-01 17:59:20|529.57|526.45|528.83|525.71|529.67|526.55|528.83|525.71|0
1646157570000|2022-03-01 17:59:30|529.2|526.08|529.3|526.18|529.39|526.27|529.2|526.08|0
1646157580000|2022-03-01 17:59:40|529.02|525.9|528.56|525.44|529.02|525.9|528.46|525.34|0
1646157590000|2022-03-01 17:59:50|528.46|525.34|529.02|525.9|529.02|525.9|527.91|524.79|0
1646157600000|2022-03-01 18:00:00|529.57|526.45|531.06|527.94|531.06|527.94|529.57|526.45|0
1646157610000|2022-03-01 18:00:10|530.87|527.75|530.69|527.57|530.87|527.75|530.6|527.48|0
1646157620000|2022-03-01 18:00:20|530.32|527.2|530.41|527.29|530.41|527.29|530.32|527.2|0
1646157630000|2022-03-01 18:00:30|530.23|527.11|530.32|527.2|530.87|527.75|530.23|527.11|0
1646157640000|2022-03-01 18:00:40|530.6|527.48|530.32|527.2|530.6|527.48|529.76|526.64|0
1646157650000|2022-03-01 18:00:50|530.41|527.29|529.76|526.64|530.41|527.29|529.76|526.64|0
1646157660000|2022-03-01 18:01:00|528.93|525.81|528.28|525.16|528.93|525.81|528.28|525.16|0
1646157670000|2022-03-01 18:01:10|527.35|524.23|526.05|522.93|527.35|524.23|526.05|522.93|0
1646157680000|2022-03-01 18:01:20|525.87|522.75|525.13|522.01|525.87|522.75|524.95|521.83|0
1646157690000|2022-03-01 18:01:30|525.31|522.19|525.87|522.75|525.87|522.75|525.31|522.19|0
1646157700000|2022-03-01 18:01:40|526.05|522.93|526.42|523.3|526.61|523.49|526.05|522.93|0
1646157710000|2022-03-01 18:01:50|526.98|523.86|528.46|525.34|528.46|525.34|526.98|523.86|0
1646157720000|2022-03-01 18:02:00|528.74|525.62|529.48|526.36|529.76|526.64|528.74|525.62|0
1646157730000|2022-03-01 18:02:10|529.94|526.82|530.5|527.38|530.5|527.38|529.94|526.82|0
1646157740000|2022-03-01 18:02:20|530.32|527.2|530.87|527.75|530.87|527.75|530.23|527.11|0
1646157750000|2022-03-01 18:02:30|530.6|527.48|529.76|526.64|530.6|527.48|529.39|526.27|0
1646157760000|2022-03-01 18:02:40|529.02|525.9|529.02|525.9|529.2|526.08|528.65|525.53|0
1646157770000|2022-03-01 18:02:50|528.65|525.53|529.11|525.99|529.11|525.99|528.65|525.53|0
1646157780000|2022-03-01 18:03:00|529.39|526.27|528.46|525.34|529.39|526.27|528.28|525.16|0
1646157790000|2022-03-01 18:03:10|528.65|525.53|529.2|526.08|529.57|526.45|528.65|525.53|0
1646157800000|2022-03-01 18:03:20|528.83|525.71|528.83|525.71|529.02|525.9|528.65|525.53|0
1646157810000|2022-03-01 18:03:30|528.65|525.53|529.2|526.08|529.3|526.18|528.65|525.53|0
1646157820000|2022-03-01 18:03:40|528.93|525.81|529.2|526.08|529.76|526.64|528.83|525.71|0
1646157830000|2022-03-01 18:03:50|529.02|525.9|529.3|526.18|529.57|526.45|529.02|525.9|0
1646157840000|2022-03-01 18:04:00|528.83|525.71|528.83|525.71|528.83|525.71|528.46|525.34|0
1646157850000|2022-03-01 18:04:10|529.02|525.9|527.9|524.78|529.02|525.9|527.9|524.78|0
1646157860000|2022-03-01 18:04:20|527.53|524.41|526.89|523.77|527.9|524.78|526.89|523.77|0
1646157870000|2022-03-01 18:04:30|527.16|524.04|528.46|525.34|528.46|525.34|527.16|524.04|0
1646157880000|2022-03-01 18:04:40|528.09|524.97|529.02|525.9|529.02|525.9|528.09|524.97|0
1646157890000|2022-03-01 18:04:50|528.46|525.34|528.65|525.53|529.02|525.9|528.46|525.34|0
1646157900000|2022-03-01 18:05:00|529.2|526.08|529.39|526.27|529.39|526.27|528.83|525.71|0
1646157910000|2022-03-01 18:05:10|529.94|526.82|529.39|526.27|529.94|526.82|529.39|526.27|0
1646157920000|2022-03-01 18:05:20|529.2|526.08|528.46|525.34|529.2|526.08|528.46|525.34|0
1646157930000|2022-03-01 18:05:30|528.64|525.52|528.83|525.71|528.83|525.71|528.09|524.97|0
1646157940000|2022-03-01 18:05:40|529.57|526.45|529.39|526.27|529.57|526.45|529.2|526.08|0
1646157950000|2022-03-01 18:05:50|529.57|526.45|530.5|527.38|530.5|527.38|529.57|526.45|0
1646157960000|2022-03-01 18:06:00|529.94|526.82|530.5|527.38|530.5|527.38|529.76|526.64|0
1646157970000|2022-03-01 18:06:10|530.87|527.75|531.53|528.41|531.62|528.5|530.87|527.75|0
1646157980000|2022-03-01 18:06:20|531.8|528.68|531.99|528.87|531.99|528.87|531.62|528.5|0
1646157990000|2022-03-01 18:06:30|532.17|529.05|531.99|528.87|532.55|529.43|531.8|528.68|0
1646158000000|2022-03-01 18:06:40|531.8|528.68|531.24|528.12|531.8|528.68|531.24|528.12|0
1646158010000|2022-03-01 18:06:50|531.43|528.31|532.92|529.8|532.92|529.8|531.24|528.12|0
1646158020000|2022-03-01 18:07:00|532.36|529.24|533.85|530.73|533.85|530.73|532.36|529.24|0
1646158030000|2022-03-01 18:07:10|533.29|530.17|533.2|530.08|533.29|530.17|532.92|529.8|0
1646158040000|2022-03-01 18:07:20|533.29|530.17|534.22|531.1|535.15|532.03|533.29|530.17|0
1646158050000|2022-03-01 18:07:30|534.78|531.66|535.71|532.59|535.71|532.59|534.69|531.57|0
1646158060000|2022-03-01 18:07:40|535.15|532.03|535.53|532.41|535.62|532.5|535.15|532.03|0
1646158070000|2022-03-01 18:07:50|535.9|532.78|535.81|532.69|536.09|532.97|535.53|532.41|0
1646158080000|2022-03-01 18:08:00|535.25|532.13|534.69|531.57|535.25|532.13|534.41|531.29|0
1646158090000|2022-03-01 18:08:10|534.78|531.66|535.34|532.22|535.34|532.22|534.78|531.66|0
1646158100000|2022-03-01 18:08:20|535.15|532.03|534.03|530.91|535.15|532.03|534.03|530.91|0
1646158110000|2022-03-01 18:08:30|533.57|530.45|534.41|531.29|534.41|531.29|533.48|530.36|0
1646158120000|2022-03-01 18:08:40|534.03|530.91|534.69|531.57|534.69|531.57|534.03|530.91|0
1646158130000|2022-03-01 18:08:50|534.5|531.38|534.5|531.38|534.69|531.57|534.41|531.29|0
1646158140000|2022-03-01 18:09:00|534.59|531.47|533.48|530.36|534.59|531.47|533.48|530.36|0
1646158150000|2022-03-01 18:09:10|533.66|530.54|533.29|530.17|533.66|530.54|533.29|530.17|0
1646158160000|2022-03-01 18:09:20|533.1|529.98|533.1|529.98|533.1|529.98|532.92|529.8|0
1646158170000|2022-03-01 18:09:30|534.22|531.1|534.03|530.91|534.22|531.1|533.76|530.64|0
1646158180000|2022-03-01 18:09:40|533.95|530.83|533.1|529.98|533.95|530.83|532.92|529.8|0
1646158190000|2022-03-01 18:09:50|533.48|530.36|533.1|529.98|533.48|530.36|533.1|529.98|0
1646158200000|2022-03-01 18:10:00|533.48|530.36|532.92|529.8|533.48|530.36|532.92|529.8|0
1646158210000|2022-03-01 18:10:10|533.29|530.17|534.41|531.29|534.41|531.29|533.29|530.17|0
1646158220000|2022-03-01 18:10:20|534.22|531.1|534.22|531.1|534.22|531.1|534.03|530.91|0
1646158230000|2022-03-01 18:10:30|534.32|531.2|534.22|531.1|534.32|531.2|534.22|531.1|0
1646158240000|2022-03-01 18:10:40|534.41|531.29|534.5|531.38|534.78|531.66|534.41|531.29|0
1646158250000|2022-03-01 18:10:50|535.71|532.59|535.71|532.59|535.9|532.78|535.34|532.22|0
1646158260000|2022-03-01 18:11:00|536.27|533.15|536.27|533.15|536.27|533.15|536|532.88|0
1646158270000|2022-03-01 18:11:10|536.09|532.97|536.27|533.15|536.27|533.15|535.71|532.59|0
1646158280000|2022-03-01 18:11:20|536.37|533.25|536.56|533.44|536.56|533.44|536.37|533.25|0
1646158290000|2022-03-01 18:11:30|536.46|533.34|537.02|533.9|537.02|533.9|536.46|533.34|0
1646158300000|2022-03-01 18:11:40|537.39|534.27|537.12|534|537.39|534.27|537.02|533.9|0
1646158310000|2022-03-01 18:11:50|537.21|534.09|537.21|534.09|537.21|534.09|537.12|534|0
1646158320000|2022-03-01 18:12:00|537.39|534.27|535.53|532.41|537.39|534.27|535.53|532.41|0
1646158330000|2022-03-01 18:12:10|535.62|532.5|536.83|533.71|536.83|533.71|535.62|532.5|0
1646158340000|2022-03-01 18:12:20|536.65|533.53|536.83|533.71|537.96|534.84|536.65|533.53|0
1646158350000|2022-03-01 18:12:30|537.12|534|536.18|533.06|537.12|534|536.18|533.06|0
1646158360000|2022-03-01 18:12:40|536.46|533.34|536.09|532.97|536.46|533.34|535.81|532.69|0
1646158370000|2022-03-01 18:12:50|535.71|532.59|536.65|533.53|536.65|533.53|535.71|532.59|0
1646158380000|2022-03-01 18:13:00|536.46|533.34|535.9|532.78|536.83|533.71|535.9|532.78|0
1646158390000|2022-03-01 18:13:10|536.09|532.97|536.09|532.97|536.27|533.15|536.09|532.97|0
1646158400000|2022-03-01 18:13:20|536.18|533.06|536.83|533.71|536.83|533.71|536.18|533.06|0
1646158410000|2022-03-01 18:13:30|536.37|533.25|536.93|533.81|537.12|534|536.37|533.25|0
1646158420000|2022-03-01 18:13:40|536.56|533.44|536.56|533.44|537.02|533.9|536.56|533.44|0
1646158430000|2022-03-01 18:13:50|536.93|533.81|537.21|534.09|537.21|534.09|536.93|533.81|0
1646158440000|2022-03-01 18:14:00|537.77|534.65|536.93|533.81|537.77|534.65|536.93|533.81|0
1646158450000|2022-03-01 18:14:10|536.83|533.71|537.39|534.27|537.39|534.27|536.83|533.71|0
1646158460000|2022-03-01 18:14:20|537.86|534.74|539.27|536.15|539.27|536.15|537.86|534.74|0
1646158470000|2022-03-01 18:14:30|540.39|537.27|541.14|538.02|541.8|538.68|540.39|537.27|0
1646158480000|2022-03-01 18:14:40|540.95|537.83|540.11|536.99|540.95|537.83|540.01|536.89|0
1646158490000|2022-03-01 18:14:50|540.3|537.18|540.2|537.08|540.3|537.18|539.64|536.52|0
1646158500000|2022-03-01 18:15:00|540.11|536.99|540.76|537.64|540.76|537.64|539.83|536.71|0
1646158510000|2022-03-01 18:15:10|540.2|537.08|539.74|536.62|540.2|537.08|539.74|536.62|0
1646158520000|2022-03-01 18:15:20|540.39|537.27|541.89|538.77|541.89|538.77|540.39|537.27|0
1646158530000|2022-03-01 18:15:30|542.64|539.52|541.7|538.58|542.64|539.52|541.7|538.58|0
1646158540000|2022-03-01 18:15:40|541.52|538.4|541.7|538.58|542.36|539.24|541.52|538.4|0
1646158550000|2022-03-01 18:15:50|540.95|537.83|541.24|538.12|541.24|538.12|540.95|537.83|0
1646158560000|2022-03-01 18:16:00|541.61|538.49|541.52|538.4|542.18|539.06|541.52|538.4|0
1646158570000|2022-03-01 18:16:10|541.7|538.58|540.39|537.27|541.7|538.58|540.39|537.27|0
1646158580000|2022-03-01 18:16:20|540.67|537.55|540.95|537.83|540.95|537.83|540.67|537.55|0
1646158590000|2022-03-01 18:16:30|540.76|537.64|542.08|538.96|542.08|538.96|540.76|537.64|0
1646158600000|2022-03-01 18:16:40|542.45|539.33|541.7|538.58|542.45|539.33|541.7|538.58|0
1646158610000|2022-03-01 18:16:50|541.33|538.21|540.58|537.46|541.33|538.21|540.58|537.46|0
1646158620000|2022-03-01 18:17:00|540.95|537.83|541.14|538.02|541.7|538.58|540.95|537.83|0
1646158630000|2022-03-01 18:17:10|540.58|537.46|540.76|537.64|540.76|537.64|540.2|537.08|0
1646158640000|2022-03-01 18:17:20|540.58|537.46|540.76|537.64|540.76|537.64|540.2|537.08|0
1646158650000|2022-03-01 18:17:30|540.58|537.46|541.05|537.93|541.05|537.93|540.58|537.46|0
1646158660000|2022-03-01 18:17:40|540.86|537.74|540.01|536.89|540.86|537.74|540.01|536.89|0
1646158670000|2022-03-01 18:17:50|540.84|537.72|541.12|538|541.12|538|540.84|537.72|0
1646158680000|2022-03-01 18:18:00|541.4|538.28|542.06|538.94|542.06|538.94|541.21|538.09|0
1646158690000|2022-03-01 18:18:10|542.24|539.12|541.31|538.19|542.24|539.12|541.21|538.09|0
1646158700000|2022-03-01 18:18:20|540.84|537.72|541.02|537.9|541.02|537.9|540.65|537.53|0
1646158710000|2022-03-01 18:18:30|541.21|538.09|541.87|538.75|541.87|538.75|541.21|538.09|0
1646158720000|2022-03-01 18:18:40|541.77|538.65|541.58|538.46|541.77|538.65|541.58|538.46|0
1646158730000|2022-03-01 18:18:50|541.21|538.09|541.21|538.09|541.21|538.09|541.21|538.09|0
1646158740000|2022-03-01 18:19:00|541.12|538|541.68|538.56|541.68|538.56|541.12|538|0
1646158750000|2022-03-01 18:19:10|541.77|538.65|542.52|539.4|542.89|539.77|541.77|538.65|0
1646158760000|2022-03-01 18:19:20|542.33|539.21|542.33|539.21|542.52|539.4|542.15|539.03|0
1646158770000|2022-03-01 18:19:30|542.06|538.94|542.89|539.77|542.89|539.77|542.06|538.94|0
1646158780000|2022-03-01 18:19:40|542.71|539.59|542.89|539.77|542.89|539.77|542.33|539.21|0
1646158790000|2022-03-01 18:19:50|542.8|539.68|542.89|539.77|543.08|539.96|542.8|539.68|0
1646158800000|2022-03-01 18:20:00|543.08|539.96|541.21|538.09|543.08|539.96|541.21|538.09|0
1646158810000|2022-03-01 18:20:10|540.46|537.34|540.83|537.71|541.02|537.9|540.46|537.34|0
1646158820000|2022-03-01 18:20:20|541.02|537.9|541.58|538.46|541.58|538.46|540.93|537.81|0
1646158830000|2022-03-01 18:20:30|541.77|538.65|541.02|537.9|541.77|538.65|541.02|537.9|0
1646158840000|2022-03-01 18:20:40|540.93|537.81|541.58|538.46|541.58|538.46|540.93|537.81|0
1646158850000|2022-03-01 18:20:50|541.4|538.28|542.14|539.02|542.52|539.4|541.4|538.28|0
1646158860000|2022-03-01 18:21:00|542.24|539.12|541.21|538.09|542.24|539.12|541.21|538.09|0
1646158870000|2022-03-01 18:21:10|541.4|538.28|541.02|537.9|541.4|538.28|541.02|537.9|0
1646158880000|2022-03-01 18:21:20|541.96|538.84|541.96|538.84|541.96|538.84|541.58|538.46|0
1646158890000|2022-03-01 18:21:30|542.05|538.93|543.08|539.96|543.08|539.96|542.05|538.93|0
1646158900000|2022-03-01 18:21:40|542.89|539.77|542.33|539.21|542.89|539.77|542.33|539.21|0
1646158910000|2022-03-01 18:21:50|541.96|538.84|542.14|539.02|542.14|539.02|541.96|538.84|0
1646158920000|2022-03-01 18:22:00|541.58|538.46|541.96|538.84|542.14|539.02|541.58|538.46|0
1646158930000|2022-03-01 18:22:10|542.24|539.12|542.99|539.87|542.99|539.87|542.24|539.12|0
1646158940000|2022-03-01 18:22:20|542.71|539.59|542.33|539.21|543.08|539.96|542.14|539.02|0
1646158950000|2022-03-01 18:22:30|542.14|539.02|541.49|538.37|542.14|539.02|541.4|538.28|0
1646158960000|2022-03-01 18:22:40|541.77|538.65|542.71|539.59|542.71|539.59|541.77|538.65|0
1646158970000|2022-03-01 18:22:50|542.52|539.4|542.52|539.4|542.52|539.4|542.52|539.4|0
1646158980000|2022-03-01 18:23:00|542.33|539.21|543.08|539.96|543.08|539.96|542.33|539.21|0
1646158990000|2022-03-01 18:23:10|542.52|539.4|542.52|539.4|542.52|539.4|542.14|539.02|0
1646159000000|2022-03-01 18:23:20|541.96|538.84|541.77|538.65|541.96|538.84|541.58|538.46|0
1646159010000|2022-03-01 18:23:30|541.58|538.46|541.96|538.84|542.14|539.02|541.58|538.46|0
1646159020000|2022-03-01 18:23:40|541.77|538.65|543.46|540.34|543.46|540.34|541.77|538.65|0
1646159030000|2022-03-01 18:23:50|543.27|540.15|543.27|540.15|543.27|540.15|543.08|539.96|0
1646159040000|2022-03-01 18:24:00|543.46|540.34|543.27|540.15|543.46|540.34|542.99|539.87|0
1646159050000|2022-03-01 18:24:10|543.64|540.52|543.08|539.96|543.64|540.52|543.08|539.96|0
1646159060000|2022-03-01 18:24:20|543.64|540.52|543.83|540.71|543.83|540.71|543.64|540.52|0
1646159070000|2022-03-01 18:24:30|543.64|540.52|543.83|540.71|544.02|540.9|543.64|540.52|0
1646159080000|2022-03-01 18:24:40|544.39|541.27|544.39|541.27|544.39|541.27|544.21|541.09|0
1646159090000|2022-03-01 18:24:50|544.96|541.84|546.27|543.15|546.27|543.15|544.96|541.84|0
1646159100000|2022-03-01 18:25:00|546.84|543.72|547.03|543.91|547.03|543.91|546.65|543.53|0
1646159110000|2022-03-01 18:25:10|547.21|544.09|547.21|544.09|547.4|544.28|547.21|544.09|0
1646159120000|2022-03-01 18:25:20|546.94|543.82|547.4|544.28|547.4|544.28|546.94|543.82|0
1646159130000|2022-03-01 18:25:30|547.59|544.47|547.97|544.85|547.97|544.85|547.59|544.47|0
1646159140000|2022-03-01 18:25:40|547.69|544.57|548.53|545.41|548.53|545.41|547.69|544.57|0
1646159150000|2022-03-01 18:25:50|548.34|545.22|548.53|545.41|548.72|545.6|548.34|545.22|0
1646159160000|2022-03-01 18:26:00|549.1|545.98|548.34|545.22|549.38|546.26|548.34|545.22|0
1646159170000|2022-03-01 18:26:10|548.53|545.41|548.34|545.22|548.91|545.79|548.34|545.22|0
1646159180000|2022-03-01 18:26:20|548.25|545.13|548.16|545.04|548.91|545.79|548.16|545.04|0
1646159190000|2022-03-01 18:26:30|547.97|544.85|548.53|545.41|548.72|545.6|547.97|544.85|0
1646159200000|2022-03-01 18:26:40|547.78|544.66|548.06|544.94|548.16|545.04|547.78|544.66|0
1646159210000|2022-03-01 18:26:50|548.16|545.04|548.15|545.03|548.34|545.22|547.97|544.85|0
1646159220000|2022-03-01 18:27:00|548.72|545.6|550.98|547.86|550.98|547.86|548.72|545.6|0
1646159230000|2022-03-01 18:27:10|550.33|547.21|550.42|547.3|550.71|547.59|550.33|547.21|0
1646159240000|2022-03-01 18:27:20|550.23|547.11|549.1|545.98|550.23|547.11|549.1|545.98|0
1646159250000|2022-03-01 18:27:30|548.91|545.79|547.78|544.66|548.91|545.79|547.78|544.66|0
1646159260000|2022-03-01 18:27:40|547.59|544.47|547.78|544.66|547.78|544.66|547.5|544.38|0
1646159270000|2022-03-01 18:27:50|548.06|544.94|548.34|545.22|548.72|545.6|548.06|544.94|0
1646159280000|2022-03-01 18:28:00|547.97|544.85|548.53|545.41|548.53|545.41|547.97|544.85|0
1646159290000|2022-03-01 18:28:10|549.47|546.35|550.04|546.92|550.04|546.92|549.47|546.35|0
1646159300000|2022-03-01 18:28:20|549.95|546.83|550.42|547.3|550.42|547.3|549.95|546.83|0
1646159310000|2022-03-01 18:28:30|550.61|547.49|551.74|548.62|552.31|549.19|550.61|547.49|0
1646159320000|2022-03-01 18:28:40|551.55|548.43|551.74|548.62|552.03|548.91|551.55|548.43|0
1646159330000|2022-03-01 18:28:50|552.12|549|552.12|549|552.12|549|551.93|548.81|0
1646159340000|2022-03-01 18:29:00|552.03|548.91|551.36|548.24|552.12|549|551.36|548.24|0
1646159350000|2022-03-01 18:29:10|550.98|547.86|553.72|550.6|553.72|550.6|549.99|546.87|0
1646159360000|2022-03-01 18:29:20|553.91|550.79|553.72|550.6|553.91|550.79|553.72|550.6|0
1646159370000|2022-03-01 18:29:30|554.29|551.17|554.47|551.35|555.23|552.11|554.29|551.17|0
1646159380000|2022-03-01 18:29:40|554.85|551.73|554.85|551.73|555.23|552.11|554.85|551.73|0
1646159390000|2022-03-01 18:29:50|555.04|551.92|555.42|552.3|555.42|552.3|555.04|551.92|0
1646159400000|2022-03-01 18:30:00|555.33|552.21|555.04|551.92|555.42|552.3|555.04|551.92|0
1646159410000|2022-03-01 18:30:10|554.95|551.83|553.91|550.79|554.95|551.83|553.91|550.79|0
1646159420000|2022-03-01 18:30:20|553.72|550.6|553.25|550.13|553.72|550.6|552.78|549.66|0
1646159430000|2022-03-01 18:30:30|553.16|550.04|554.85|551.73|554.85|551.73|553.16|550.04|0
1646159440000|2022-03-01 18:30:40|554.95|551.83|555.33|552.21|555.33|552.21|554.95|551.83|0
1646159450000|2022-03-01 18:30:50|554.66|551.54|553.53|550.41|554.66|551.54|553.53|550.41|0
1646159460000|2022-03-01 18:31:00|554.29|551.17|554.85|551.73|554.85|551.73|554.29|551.17|0
1646159470000|2022-03-01 18:31:10|555.23|552.11|554.29|551.17|555.23|552.11|554.29|551.17|0
1646159480000|2022-03-01 18:31:20|554.85|551.73|554.29|551.17|554.85|551.73|554.29|551.17|0
1646159490000|2022-03-01 18:31:30|554.01|550.89|553.72|550.6|554.2|551.08|553.72|550.6|0
1646159500000|2022-03-01 18:31:40|553.91|550.79|553.34|550.22|553.91|550.79|552.97|549.85|0
1646159510000|2022-03-01 18:31:50|553.53|550.41|553.72|550.6|553.72|550.6|553.44|550.32|0
1646159520000|2022-03-01 18:32:00|553.91|550.79|554.85|551.73|554.85|551.73|553.72|550.6|0
1646159530000|2022-03-01 18:32:10|555.04|551.92|555.04|551.92|555.04|551.92|554.47|551.35|0
1646159540000|2022-03-01 18:32:20|554.85|551.73|555.23|552.11|555.23|552.11|554.85|551.73|0
1646159550000|2022-03-01 18:32:30|555.04|551.92|554.95|551.83|555.42|552.3|554.95|551.83|0
1646159560000|2022-03-01 18:32:40|554.85|551.73|554.76|551.64|555.04|551.92|554.76|551.64|0
1646159570000|2022-03-01 18:32:50|554.47|551.35|554.1|550.98|554.47|551.35|553.72|550.6|0
1646159580000|2022-03-01 18:33:00|553.53|550.41|554.1|550.98|554.1|550.98|553.53|550.41|0
1646159590000|2022-03-01 18:33:10|554.47|551.35|554.1|550.98|554.76|551.64|554.1|550.98|0
1646159600000|2022-03-01 18:33:20|554.47|551.35|555.23|552.11|556.36|553.24|554.47|551.35|0
1646159610000|2022-03-01 18:33:30|555.14|552.02|555.04|551.92|555.23|552.11|555.04|551.92|0
1646159620000|2022-03-01 18:33:40|555.23|552.11|554.85|551.73|555.23|552.11|554.85|551.73|0
1646159630000|2022-03-01 18:33:50|554.28|551.16|553.63|550.51|554.28|551.16|553.53|550.41|0
1646159640000|2022-03-01 18:34:00|551.94|548.82|551.56|548.44|551.94|548.82|551.37|548.25|0
1646159650000|2022-03-01 18:34:10|551.46|548.34|550.9|547.78|551.46|548.34|550.9|547.78|0
1646159660000|2022-03-01 18:34:20|550.81|547.69|551.46|548.34|551.46|548.34|550.81|547.69|0
1646159670000|2022-03-01 18:34:30|551.65|548.53|551.37|548.25|551.65|548.53|551.37|548.25|0
1646159680000|2022-03-01 18:34:40|551.84|548.72|553.72|550.6|553.72|550.6|551.84|548.72|0
1646159690000|2022-03-01 18:34:50|554.28|551.16|553.72|550.6|554.28|551.16|553.72|550.6|0
1646159700000|2022-03-01 18:35:00|554.85|551.73|555.04|551.92|555.04|551.92|554.47|551.35|0
1646159710000|2022-03-01 18:35:10|555.23|552.11|554.62|551.5|555.23|552.11|554.62|551.5|0
1646159720000|2022-03-01 18:35:20|555.28|552.16|555.75|552.63|555.75|552.63|555.28|552.16|0
1646159730000|2022-03-01 18:35:30|555.38|552.26|555.47|552.35|555.56|552.44|555.38|552.26|0
1646159740000|2022-03-01 18:35:40|555.19|552.07|553.87|550.75|555.19|552.07|553.59|550.47|0
1646159750000|2022-03-01 18:35:50|553.3|550.18|551.8|548.68|553.3|550.18|551.8|548.68|0
1646159760000|2022-03-01 18:36:00|552.17|549.05|552.36|549.24|553.11|549.99|552.17|549.05|0
1646159770000|2022-03-01 18:36:10|552.08|548.96|552.17|549.05|552.17|549.05|551.42|548.3|0
1646159780000|2022-03-01 18:36:20|551.8|548.68|550.67|547.55|551.8|548.68|550.67|547.55|0
1646159790000|2022-03-01 18:36:30|551.23|548.11|551.05|547.93|551.8|548.68|551.05|547.93|0
1646159800000|2022-03-01 18:36:40|551.23|548.11|549.17|546.05|551.23|548.11|548.98|545.86|0
1646159810000|2022-03-01 18:36:50|550.02|546.9|550.67|547.55|550.67|547.55|550.02|546.9|0
1646159820000|2022-03-01 18:37:00|549.83|546.71|549.45|546.33|549.83|546.71|548.98|545.86|0
1646159830000|2022-03-01 18:37:10|549.17|546.05|550.11|546.99|550.11|546.99|549.17|546.05|0
1646159840000|2022-03-01 18:37:20|550.3|547.18|550.39|547.27|550.67|547.55|550.3|547.18|0
1646159850000|2022-03-01 18:37:30|550.77|547.65|549.92|546.8|550.77|547.65|549.92|546.8|0
1646159860000|2022-03-01 18:37:40|549.73|546.61|548.61|545.49|549.73|546.61|548.61|545.49|0
1646159870000|2022-03-01 18:37:50|548.42|545.3|548.79|545.67|549.27|546.15|548.42|545.3|0
1646159880000|2022-03-01 18:38:00|549.73|546.61|549.92|546.8|550.11|546.99|549.73|546.61|0
1646159890000|2022-03-01 18:38:10|550.11|546.99|548.61|545.49|550.21|547.09|548.61|545.49|0
1646159900000|2022-03-01 18:38:20|548.42|545.3|548.42|545.3|548.7|545.58|548.23|545.11|0
1646159910000|2022-03-01 18:38:30|548.98|545.86|550.11|546.99|550.11|546.99|548.98|545.86|0
1646159920000|2022-03-01 18:38:40|549.73|546.61|548.79|545.67|549.73|546.61|548.79|545.67|0
1646159930000|2022-03-01 18:38:50|549.45|546.33|549.17|546.05|549.45|546.33|549.17|546.05|0
1646159940000|2022-03-01 18:39:00|548.98|545.86|548.98|545.86|549.36|546.24|548.98|545.86|0
1646159950000|2022-03-01 18:39:10|549.27|546.15|549.36|546.24|549.36|546.24|549.08|545.96|0
1646159960000|2022-03-01 18:39:20|548.79|545.67|548.98|545.86|548.98|545.86|548.79|545.67|0
1646159970000|2022-03-01 18:39:30|549.36|546.24|549.27|546.15|549.36|546.24|549.27|546.15|0
1646159980000|2022-03-01 18:39:40|549.54|546.42|548.61|545.49|549.92|546.8|548.61|545.49|0
1646159990000|2022-03-01 18:39:50|548.52|545.4|548.52|545.4|548.79|545.67|548.42|545.3|0
1646160000000|2022-03-01 18:40:00|548.79|545.67|549.54|546.42|549.54|546.42|548.52|545.4|0
1646160010000|2022-03-01 18:40:10|550.11|546.99|550.29|547.17|550.48|547.36|550.11|546.99|0
1646160020000|2022-03-01 18:40:20|548.79|545.67|549.17|546.05|549.17|546.05|548.79|545.67|0
1646160030000|2022-03-01 18:40:30|548.89|545.77|548.14|545.02|549.27|546.15|548.14|545.02|0
1646160040000|2022-03-01 18:40:40|548.61|545.49|549.92|546.8|549.92|546.8|548.42|545.3|0
1646160050000|2022-03-01 18:40:50|549.73|546.61|549.92|546.8|549.92|546.8|549.73|546.61|0
1646160060000|2022-03-01 18:41:00|550.29|547.17|549.17|546.05|550.29|547.17|549.17|546.05|0
1646160070000|2022-03-01 18:41:10|549.54|546.42|549.17|546.05|549.64|546.52|549.17|546.05|0
1646160080000|2022-03-01 18:41:20|548.98|545.86|548.52|545.4|549.17|546.05|548.52|545.4|0
1646160090000|2022-03-01 18:41:30|548.61|545.49|549.54|546.42|549.54|546.42|548.61|545.49|0
1646160100000|2022-03-01 18:41:40|549.73|546.61|548.61|545.49|549.73|546.61|548.61|545.49|0
1646160110000|2022-03-01 18:41:50|548.79|545.67|548.04|544.92|548.79|545.67|547.86|544.74|0
1646160120000|2022-03-01 18:42:00|547.86|544.74|549.64|546.52|549.64|546.52|547.86|544.74|0
1646160130000|2022-03-01 18:42:10|549.73|546.61|549.73|546.61|550.11|546.99|549.73|546.61|0
1646160140000|2022-03-01 18:42:20|549.92|546.8|549.92|546.8|549.92|546.8|549.54|546.42|0
1646160150000|2022-03-01 18:42:30|550.29|547.17|551.23|548.11|551.23|548.11|550.29|547.17|0
1646160160000|2022-03-01 18:42:40|551.71|548.59|551.98|548.86|551.98|548.86|551.52|548.4|0
1646160170000|2022-03-01 18:42:50|551.89|548.77|551.61|548.49|551.89|548.77|551.42|548.3|0
1646160180000|2022-03-01 18:43:00|552.17|549.05|552.55|549.43|552.55|549.43|551.98|548.86|0
1646160190000|2022-03-01 18:43:10|552.83|549.71|552.17|549.05|552.83|549.71|552.08|548.96|0
1646160200000|2022-03-01 18:43:20|551.89|548.77|551.98|548.86|551.98|548.86|551.89|548.77|0
1646160210000|2022-03-01 18:43:30|551.42|548.3|551.98|548.86|552.17|549.05|551.42|548.3|0
1646160220000|2022-03-01 18:43:40|552.36|549.24|551.8|548.68|552.36|549.24|551.8|548.68|0
1646160230000|2022-03-01 18:43:50|551.98|548.86|551.8|548.68|551.98|548.86|551.42|548.3|0
1646160240000|2022-03-01 18:44:00|551.98|548.86|551.8|548.68|551.98|548.86|551.42|548.3|0
1646160250000|2022-03-01 18:44:10|551.42|548.3|551.42|548.3|551.42|548.3|551.42|548.3|0
1646160260000|2022-03-01 18:44:20|551.61|548.49|551.23|548.11|551.61|548.49|551.23|548.11|0
1646160270000|2022-03-01 18:44:30|551.14|548.02|551.23|548.11|551.42|548.3|551.04|547.92|0
1646160280000|2022-03-01 18:44:40|551.42|548.3|550.48|547.36|551.42|548.3|550.48|547.36|0
1646160290000|2022-03-01 18:44:50|550.67|547.55|551.23|548.11|551.23|548.11|550.67|547.55|0
1646160300000|2022-03-01 18:45:00|551.42|548.3|551.42|548.3|551.42|548.3|550.67|547.55|0
1646160310000|2022-03-01 18:45:10|551.04|547.92|550.11|546.99|551.04|547.92|550.11|546.99|0
1646160320000|2022-03-01 18:45:20|549.92|546.8|548.89|545.77|549.92|546.8|548.89|545.77|0
1646160330000|2022-03-01 18:45:30|548.52|545.4|546.73|543.61|548.52|545.4|546.73|543.61|0
1646160340000|2022-03-01 18:45:40|546.92|543.8|547.67|544.55|547.86|544.74|546.92|543.8|0
1646160350000|2022-03-01 18:45:50|547.58|544.46|548.6|545.48|548.6|545.48|547.58|544.46|0
1646160360000|2022-03-01 18:46:00|548.98|545.86|550.1|546.98|550.1|546.98|548.98|545.86|0
1646160370000|2022-03-01 18:46:10|550.39|547.27|550.95|547.83|550.95|547.83|550.39|547.27|0
1646160380000|2022-03-01 18:46:20|551.23|548.11|551.61|548.49|551.61|548.49|551.23|548.11|0
1646160390000|2022-03-01 18:46:30|551.79|548.67|550.86|547.74|551.79|548.67|550.86|547.74|0
1646160400000|2022-03-01 18:46:40|551.04|547.92|551.52|548.4|551.61|548.49|551.04|547.92|0
1646160410000|2022-03-01 18:46:50|551.79|548.67|551.79|548.67|551.79|548.67|551.7|548.58|0
1646160420000|2022-03-01 18:47:00|551.14|548.02|551.04|547.92|551.14|548.02|550.29|547.17|0
1646160430000|2022-03-01 18:47:10|551.42|548.3|551.79|548.67|551.79|548.67|551.42|548.3|0
1646160440000|2022-03-01 18:47:20|551.33|548.21|550.67|547.55|551.33|548.21|550.67|547.55|0
1646160450000|2022-03-01 18:47:30|550.29|547.17|550.67|547.55|550.67|547.55|549.73|546.61|0
1646160460000|2022-03-01 18:47:40|551.04|547.92|551.61|548.49|551.79|548.67|551.04|547.92|0
1646160470000|2022-03-01 18:47:50|551.52|548.4|551.23|548.11|551.61|548.49|551.23|548.11|0
1646160480000|2022-03-01 18:48:00|550.58|547.46|551.23|548.11|551.23|548.11|550.58|547.46|0
1646160490000|2022-03-01 18:48:10|550.1|546.98|551.79|548.67|551.79|548.67|550.1|546.98|0
1646160500000|2022-03-01 18:48:20|552.17|549.05|551.52|548.4|552.17|549.05|551.52|548.4|0
1646160510000|2022-03-01 18:48:30|551.04|547.92|552.73|549.61|552.73|549.61|551.04|547.92|0
1646160520000|2022-03-01 18:48:40|554.24|551.12|555.18|552.06|555.18|552.06|554.24|551.12|0
1646160530000|2022-03-01 18:48:50|554.81|551.69|554.81|551.69|554.99|551.87|554.53|551.41|0
1646160540000|2022-03-01 18:49:00|554.05|550.93|552.46|549.34|554.05|550.93|552.46|549.34|0
1646160550000|2022-03-01 18:49:10|552.36|549.24|552.36|549.24|552.36|549.24|552.27|549.15|0
1646160560000|2022-03-01 18:49:20|552.08|548.96|551.61|548.49|552.17|549.05|551.61|548.49|0
1646160570000|2022-03-01 18:49:30|551.79|548.67|552.36|549.24|552.36|549.24|551.42|548.3|0
1646160580000|2022-03-01 18:49:40|552.46|549.34|552.36|549.24|552.46|549.34|551.98|548.86|0
1646160590000|2022-03-01 18:49:50|552.27|549.15|552.46|549.34|552.73|549.61|552.27|549.15|0
1646160600000|2022-03-01 18:50:00|552.73|549.61|554.17|551.05|554.17|551.05|551.61|548.49|0
1646160610000|2022-03-01 18:50:10|554.36|551.24|555.3|552.18|555.67|552.55|554.36|551.24|0
1646160620000|2022-03-01 18:50:20|555.58|552.46|554.92|551.8|555.58|552.46|554.92|551.8|0
1646160630000|2022-03-01 18:50:30|554.36|551.24|555.3|552.18|555.3|552.18|554.36|551.24|0
1646160640000|2022-03-01 18:50:40|555.11|551.99|554.92|551.8|555.3|552.18|554.92|551.8|0
1646160650000|2022-03-01 18:50:50|554.36|551.24|553.24|550.12|554.36|551.24|553.24|550.12|0
1646160660000|2022-03-01 18:51:00|552.3|549.18|552.96|549.84|552.96|549.84|551.93|548.81|0
1646160670000|2022-03-01 18:51:10|553.24|550.12|553.24|550.12|553.24|550.12|552.86|549.74|0
1646160680000|2022-03-01 18:51:20|553.43|550.31|554.36|551.24|554.36|551.24|553.43|550.31|0
1646160690000|2022-03-01 18:51:30|554.27|551.15|553.61|550.49|554.27|551.15|553.43|550.31|0
1646160700000|2022-03-01 18:51:40|553.34|550.22|551.4|548.28|553.34|550.22|551.4|548.28|0
1646160710000|2022-03-01 18:51:50|551.69|548.57|552.34|549.22|552.34|549.22|551.69|548.57|0
1646160720000|2022-03-01 18:52:00|553.28|550.16|552.34|549.22|553.28|550.16|552.34|549.22|0
1646160730000|2022-03-01 18:52:10|552.71|549.59|552.53|549.41|552.9|549.78|552.34|549.22|0
1646160740000|2022-03-01 18:52:20|552.45|549.33|552.26|549.14|552.45|549.33|552.26|549.14|0
1646160750000|2022-03-01 18:52:30|552.82|549.7|552.92|549.8|554.14|551.02|552.82|549.7|0
1646160760000|2022-03-01 18:52:40|553.2|550.08|553.2|550.08|553.38|550.26|552.82|549.7|0
1646160770000|2022-03-01 18:52:50|553.29|550.17|553.57|550.45|553.57|550.45|552.82|549.7|0
1646160780000|2022-03-01 18:53:00|553.76|550.64|553.2|550.08|553.95|550.83|553.2|550.08|0
1646160790000|2022-03-01 18:53:10|552.82|549.7|552.82|549.7|552.82|549.7|552.36|549.24|0
1646160800000|2022-03-01 18:53:20|552.26|549.14|551.88|548.76|552.26|549.14|551.88|548.76|0
1646160810000|2022-03-01 18:53:30|551.61|548.49|553.2|550.08|553.2|550.08|551.61|548.49|0
1646160820000|2022-03-01 18:53:40|552.82|549.7|551.7|548.58|552.82|549.7|551.7|548.58|0
1646160830000|2022-03-01 18:53:50|551.32|548.2|551.04|547.92|551.51|548.39|550.95|547.83|0
1646160840000|2022-03-01 18:54:00|551.32|548.2|552.26|549.14|552.26|549.14|551.32|548.2|0
1646160850000|2022-03-01 18:54:10|552.17|549.05|551.51|548.39|552.45|549.33|551.51|548.39|0
1646160860000|2022-03-01 18:54:20|550.95|547.83|550.01|546.89|550.95|547.83|549.64|546.52|0
1646160870000|2022-03-01 18:54:30|549.82|546.7|550.67|547.55|550.67|547.55|549.82|546.7|0
1646160880000|2022-03-01 18:54:40|551.13|548.01|551.13|548.01|551.32|548.2|551.13|548.01|0
1646160890000|2022-03-01 18:54:50|550.95|547.83|550.38|547.26|550.95|547.83|550.29|547.17|0
1646160900000|2022-03-01 18:55:00|550.76|547.64|551.88|548.76|551.88|548.76|550.76|547.64|0
1646160910000|2022-03-01 18:55:10|551.42|548.3|550.95|547.83|551.42|548.3|550.76|547.64|0
1646160920000|2022-03-01 18:55:20|550.76|547.64|550.86|547.74|551.13|548.01|550.76|547.64|0
1646160930000|2022-03-01 18:55:30|550.95|547.83|550.57|547.45|551.13|548.01|550.57|547.45|0
1646160940000|2022-03-01 18:55:40|550.38|547.26|550.57|547.45|550.76|547.64|550.38|547.26|0
1646160950000|2022-03-01 18:55:50|551.51|548.39|551.32|548.2|551.7|548.58|551.32|548.2|0
1646160960000|2022-03-01 18:56:00|550.76|547.64|551.88|548.76|551.88|548.76|550.76|547.64|0
1646160970000|2022-03-01 18:56:10|552.17|549.05|552.07|548.95|552.63|549.51|551.51|548.39|0
1646160980000|2022-03-01 18:56:20|551.7|548.58|551.13|548.01|551.7|548.58|551.13|548.01|0
1646160990000|2022-03-01 18:56:30|550.95|547.83|550.38|547.26|551.13|548.01|550.2|547.08|0
1646161000000|2022-03-01 18:56:40|550.01|546.89|549.26|546.14|550.01|546.89|548.89|545.77|0
1646161010000|2022-03-01 18:56:50|549.45|546.33|549.26|546.14|549.45|546.33|549.26|546.14|0
1646161020000|2022-03-01 18:57:00|549.63|546.51|548.89|545.77|549.82|546.7|548.89|545.77|0
1646161030000|2022-03-01 18:57:10|547.95|544.83|548.51|545.39|548.51|545.39|547.95|544.83|0
1646161040000|2022-03-01 18:57:20|548.14|545.02|548.61|545.49|548.61|545.49|548.14|545.02|0
1646161050000|2022-03-01 18:57:30|548.51|545.39|547.49|544.37|548.51|545.39|547.49|544.37|0
1646161060000|2022-03-01 18:57:40|547.39|544.27|547.58|544.46|547.58|544.46|547.39|544.27|0
1646161070000|2022-03-01 18:57:50|547.86|544.74|548.89|545.77|548.89|545.77|547.86|544.74|0
1646161080000|2022-03-01 18:58:00|549.26|546.14|549.82|546.7|549.82|546.7|549.26|546.14|0
1646161090000|2022-03-01 18:58:10|549.45|546.33|549.07|545.95|549.73|546.61|549.07|545.95|0
1646161100000|2022-03-01 18:58:20|549.63|546.51|548.7|545.58|549.63|546.51|548.7|545.58|0
1646161110000|2022-03-01 18:58:30|548.51|545.39|548.51|545.39|548.89|545.77|548.51|545.39|0
1646161120000|2022-03-01 18:58:40|548.32|545.2|548.32|545.2|548.7|545.58|548.32|545.2|0
1646161130000|2022-03-01 18:58:50|548.7|545.58|548.32|545.2|548.7|545.58|548.32|545.2|0
1646161140000|2022-03-01 18:59:00|548.7|545.58|549.45|546.33|549.45|546.33|548.7|545.58|0
1646161150000|2022-03-01 18:59:10|548.89|545.77|549.26|546.14|549.26|546.14|548.89|545.77|0
1646161160000|2022-03-01 18:59:20|549.54|546.42|550.2|547.08|550.2|547.08|549.54|546.42|0
1646161170000|2022-03-01 18:59:30|549.82|546.7|550.57|547.45|550.57|547.45|549.82|546.7|0
1646161180000|2022-03-01 18:59:40|550.76|547.64|550.94|547.82|550.94|547.82|550.76|547.64|0
1646161190000|2022-03-01 18:59:50|550.85|547.73|550.19|547.07|550.85|547.73|550.19|547.07|0
1646161200000|2022-03-01 19:00:00|550.01|546.89|550.01|546.89|550.01|546.89|549.26|546.14|0
1646161210000|2022-03-01 19:00:10|549.45|546.33|550.57|547.45|550.57|547.45|549.45|546.33|0
1646161220000|2022-03-01 19:00:20|550.76|547.64|551.32|548.2|551.32|548.2|550.76|547.64|0
1646161230000|2022-03-01 19:00:30|551.13|548.01|550.57|547.45|551.13|548.01|550.19|547.07|0
1646161240000|2022-03-01 19:00:40|550.76|547.64|551.88|548.76|551.88|548.76|550.76|547.64|0
1646161250000|2022-03-01 19:00:50|552.07|548.95|552.07|548.95|552.07|548.95|551.88|548.76|0
1646161260000|2022-03-01 19:01:00|552.44|549.32|554.7|551.58|554.7|551.58|552.44|549.32|0
1646161270000|2022-03-01 19:01:10|554.51|551.39|554.51|551.39|554.8|551.68|554.51|551.39|0
1646161280000|2022-03-01 19:01:20|555.26|552.14|555.74|552.62|555.74|552.62|555.26|552.14|0
1646161290000|2022-03-01 19:01:30|556.01|552.89|555.26|552.14|556.01|552.89|555.26|552.14|0
1646161300000|2022-03-01 19:01:40|556.07|552.95|554.95|551.83|556.07|552.95|554.95|551.83|0
1646161310000|2022-03-01 19:01:50|555.13|552.01|554.95|551.83|555.13|552.01|554.86|551.74|0
1646161320000|2022-03-01 19:02:00|555.51|552.39|555.13|552.01|555.51|552.39|554.76|551.64|0
1646161330000|2022-03-01 19:02:10|555.8|552.68|556.17|553.05|556.17|553.05|555.8|552.68|0
1646161340000|2022-03-01 19:02:20|555.13|552.01|555.32|552.2|555.51|552.39|555.13|552.01|0
1646161350000|2022-03-01 19:02:30|556.07|552.95|555.98|552.86|556.07|552.95|555.7|552.58|0
1646161360000|2022-03-01 19:02:40|556.07|552.95|554.95|551.83|556.07|552.95|554.95|551.83|0
1646161370000|2022-03-01 19:02:50|555.13|552.01|554.67|551.55|555.13|552.01|554.2|551.08|0
1646161380000|2022-03-01 19:03:00|554.95|551.83|555.51|552.39|555.89|552.77|554.95|551.83|0
1646161390000|2022-03-01 19:03:10|555.7|552.58|554.57|551.45|556.17|553.05|554.57|551.45|0
1646161400000|2022-03-01 19:03:20|554.76|551.64|555.51|552.39|555.51|552.39|554.76|551.64|0
1646161410000|2022-03-01 19:03:30|555.61|552.49|555.32|552.2|555.61|552.49|555.13|552.01|0
1646161420000|2022-03-01 19:03:40|555.51|552.39|554.57|551.45|556.07|552.95|554.57|551.45|0
1646161430000|2022-03-01 19:03:50|553.63|550.51|553.63|550.51|554.01|550.89|553.63|550.51|0
1646161440000|2022-03-01 19:04:00|553.92|550.8|553.36|550.24|554.11|550.99|553.36|550.24|0
1646161450000|2022-03-01 19:04:10|553.26|550.14|552.89|549.77|553.26|550.14|552.7|549.58|0
1646161460000|2022-03-01 19:04:20|552.8|549.68|552.48|549.36|552.89|549.77|552.19|549.07|0
1646161470000|2022-03-01 19:04:30|552.76|549.64|551.45|548.33|552.76|549.64|551.45|548.33|0
1646161480000|2022-03-01 19:04:40|551.36|548.24|550.7|547.58|551.36|548.24|550.7|547.58|0
1646161490000|2022-03-01 19:04:50|551.07|547.95|551.07|547.95|551.26|548.14|551.07|547.95|0
1646161500000|2022-03-01 19:05:00|552.01|548.89|552.94|549.82|552.94|549.82|551.82|548.7|0
1646161510000|2022-03-01 19:05:10|552.38|549.26|551.63|548.51|552.38|549.26|551.63|548.51|0
1646161520000|2022-03-01 19:05:20|551.54|548.42|551.07|547.95|551.54|548.42|551.07|547.95|0
1646161530000|2022-03-01 19:05:30|550.88|547.76|550.42|547.3|550.88|547.76|550.42|547.3|0
1646161540000|2022-03-01 19:05:40|550.14|547.02|550.88|547.76|550.88|547.76|550.14|547.02|0
1646161550000|2022-03-01 19:05:50|550.51|547.39|550.88|547.76|550.88|547.76|550.51|547.39|0
1646161560000|2022-03-01 19:06:00|550.7|547.58|549.76|546.64|551.07|547.95|549.76|546.64|0
1646161570000|2022-03-01 19:06:10|549.95|546.83|549.95|546.83|549.95|546.83|549.67|546.55|0
1646161580000|2022-03-01 19:06:20|550.32|547.2|549.58|546.46|550.32|547.2|549.58|546.46|0
1646161590000|2022-03-01 19:06:30|549.39|546.27|549.86|546.74|549.86|546.74|549.39|546.27|0
1646161600000|2022-03-01 19:06:40|549.57|546.45|549.76|546.64|549.76|546.64|549.57|546.45|0
1646161610000|2022-03-01 19:06:50|550.23|547.11|551.82|548.7|551.82|548.7|550.23|547.11|0
1646161620000|2022-03-01 19:07:00|551.19|548.07|551.94|548.82|552.32|549.2|551.19|548.07|0
1646161630000|2022-03-01 19:07:10|552.32|549.2|552.32|549.2|552.32|549.2|551.94|548.82|0
1646161640000|2022-03-01 19:07:20|552.69|549.57|552.32|549.2|552.88|549.76|552.32|549.2|0
1646161650000|2022-03-01 19:07:30|552.5|549.38|553.07|549.95|553.07|549.95|552.5|549.38|0
1646161660000|2022-03-01 19:07:40|553.26|550.14|552.6|549.48|553.26|550.14|552.6|549.48|0
1646161670000|2022-03-01 19:07:50|551.94|548.82|550.63|547.51|551.94|548.82|550.63|547.51|0
1646161680000|2022-03-01 19:08:00|550.91|547.79|550.06|546.94|550.91|547.79|550.06|546.94|0
1646161690000|2022-03-01 19:08:10|550.85|547.73|550.48|547.36|550.85|547.73|550.48|547.36|0
1646161700000|2022-03-01 19:08:20|550.29|547.17|550.85|547.73|550.85|547.73|550.29|547.17|0
1646161710000|2022-03-01 19:08:30|550.76|547.64|550.39|547.27|550.76|547.64|550.29|547.17|0
1646161720000|2022-03-01 19:08:40|550.1|546.98|550.85|547.73|550.85|547.73|550.1|546.98|0
1646161730000|2022-03-01 19:08:50|550.66|547.54|551.23|548.11|551.23|548.11|550.66|547.54|0
1646161740000|2022-03-01 19:09:00|551.79|548.67|551.79|548.67|551.79|548.67|551.6|548.48|0
1646161750000|2022-03-01 19:09:10|551.98|548.86|552.17|549.05|552.17|549.05|551.79|548.67|0
1646161760000|2022-03-01 19:09:20|552.54|549.42|551.41|548.29|552.54|549.42|551.41|548.29|0
1646161770000|2022-03-01 19:09:30|551.6|548.48|551.6|548.48|551.6|548.48|551.04|547.92|0
1646161780000|2022-03-01 19:09:40|551.89|548.77|552.17|549.05|552.54|549.42|551.89|548.77|0
1646161790000|2022-03-01 19:09:50|552.54|549.42|552.16|549.04|552.54|549.42|552.16|549.04|0
1646161800000|2022-03-01 19:10:00|552.54|549.42|551.98|548.86|552.54|549.42|551.6|548.48|0
1646161810000|2022-03-01 19:10:10|552.73|549.61|552.73|549.61|553.1|549.98|552.73|549.61|0
1646161820000|2022-03-01 19:10:20|553.1|549.98|552.16|549.04|553.1|549.98|552.16|549.04|0
1646161830000|2022-03-01 19:10:30|552.35|549.23|552.35|549.23|552.35|549.23|551.6|548.48|0
1646161840000|2022-03-01 19:10:40|552.16|549.04|551.98|548.86|552.16|549.04|551.98|548.86|0
1646161850000|2022-03-01 19:10:50|551.7|548.58|552.35|549.23|552.35|549.23|551.7|548.58|0
1646161860000|2022-03-01 19:11:00|552.92|549.8|553.48|550.36|553.48|550.36|552.92|549.8|0
1646161870000|2022-03-01 19:11:10|554.04|550.92|554.8|551.68|554.8|551.68|554.04|550.92|0
1646161880000|2022-03-01 19:11:20|554.99|551.87|555.36|552.24|555.36|552.24|554.71|551.59|0
1646161890000|2022-03-01 19:11:30|555.55|552.43|555.93|552.81|555.93|552.81|555.55|552.43|0
1646161900000|2022-03-01 19:11:40|555.74|552.62|555.55|552.43|556.12|553|555.55|552.43|0
1646161910000|2022-03-01 19:11:50|554.04|550.92|554.42|551.3|554.99|551.87|554.04|550.92|0
1646161920000|2022-03-01 19:12:00|554.61|551.49|555.55|552.43|555.55|552.43|554.61|551.49|0
1646161930000|2022-03-01 19:12:10|555.17|552.05|553.95|550.83|555.17|552.05|553.95|550.83|0
1646161940000|2022-03-01 19:12:20|553.48|550.36|553.48|550.36|553.48|550.36|553.48|550.36|0
1646161950000|2022-03-01 19:12:30|554.23|551.11|553.1|549.98|554.23|551.11|553.1|549.98|0
1646161960000|2022-03-01 19:12:40|553.29|550.17|552.54|549.42|553.29|550.17|551.79|548.67|0
1646161970000|2022-03-01 19:12:50|552.64|549.52|552.92|549.8|552.92|549.8|552.35|549.23|0
1646161980000|2022-03-01 19:13:00|552.54|549.42|553.95|550.83|553.95|550.83|552.54|549.42|0
1646161990000|2022-03-01 19:13:10|553.86|550.74|553.29|550.17|553.86|550.74|553.1|549.98|0
1646162000000|2022-03-01 19:13:20|552.73|549.61|552.83|549.71|552.83|549.71|552.73|549.61|0
1646162010000|2022-03-01 19:13:30|553.48|550.36|554.89|551.77|554.89|551.77|553.48|550.36|0
1646162020000|2022-03-01 19:13:40|554.99|551.87|554.8|551.68|555.17|552.05|554.8|551.68|0
1646162030000|2022-03-01 19:13:50|554.89|551.77|554.8|551.68|554.98|551.86|554.8|551.68|0
1646162040000|2022-03-01 19:14:00|554.61|551.49|555.36|552.24|555.36|552.24|554.61|551.49|0
1646162050000|2022-03-01 19:14:10|555.17|552.05|554.8|551.68|555.55|552.43|554.8|551.68|0
1646162060000|2022-03-01 19:14:20|554.42|551.3|554.04|550.92|554.42|551.3|553.86|550.74|0
1646162070000|2022-03-01 19:14:30|554.8|551.68|554.04|550.92|554.8|551.68|553.77|550.65|0
1646162080000|2022-03-01 19:14:40|554.23|551.11|554.04|550.92|554.33|551.21|554.04|550.92|0
1646162090000|2022-03-01 19:14:50|553.67|550.55|553.48|550.36|553.86|550.74|553.48|550.36|0
1646162100000|2022-03-01 19:15:00|553.39|550.27|552.91|549.79|553.39|550.27|552.91|549.79|0
1646162110000|2022-03-01 19:15:10|553.1|549.98|552.91|549.79|553.67|550.55|552.91|549.79|0
1646162120000|2022-03-01 19:15:20|553.2|550.08|552.54|549.42|553.2|550.08|552.54|549.42|0
1646162130000|2022-03-01 19:15:30|552.73|549.61|552.82|549.7|552.91|549.79|552.73|549.61|0
1646162140000|2022-03-01 19:15:40|552.73|549.61|552.16|549.04|552.73|549.61|552.16|549.04|0
1646162150000|2022-03-01 19:15:50|550.47|547.35|549.91|546.79|550.47|547.35|549.91|546.79|0
1646162160000|2022-03-01 19:16:00|550.1|546.98|551.98|548.86|551.98|548.86|550.1|546.98|0
1646162170000|2022-03-01 19:16:10|552.73|549.61|553.67|550.55|553.67|550.55|552.73|549.61|0
1646162180000|2022-03-01 19:16:20|554.14|551.02|554.8|551.68|555.17|552.05|554.14|551.02|0
1646162190000|2022-03-01 19:16:30|555.17|552.05|556.11|552.99|556.11|552.99|554.98|551.86|0
1646162200000|2022-03-01 19:16:40|556.3|553.18|556.11|552.99|556.3|553.18|555.93|552.81|0
1646162210000|2022-03-01 19:16:50|555.74|552.62|555.55|552.43|555.74|552.62|555.55|552.43|0
1646162220000|2022-03-01 19:17:00|555.74|552.62|558.48|555.36|558.48|555.36|555.46|552.34|0
1646162230000|2022-03-01 19:17:10|557.34|554.22|554.8|551.68|557.34|554.22|554.8|551.68|0
1646162240000|2022-03-01 19:17:20|551.97|548.85|551.79|548.67|553.29|550.17|551.79|548.67|0
1646162250000|2022-03-01 19:17:30|551.88|548.76|552.16|549.04|552.16|549.04|551.88|548.76|0
1646162260000|2022-03-01 19:17:40|550.66|547.54|549.26|546.14|550.66|547.54|549.16|546.04|0
1646162270000|2022-03-01 19:17:50|550.1|546.98|548.04|544.92|550.1|546.98|548.04|544.92|0
1646162280000|2022-03-01 19:18:00|547.85|544.73|548.41|545.29|548.41|545.29|547.85|544.73|0
1646162290000|2022-03-01 19:18:10|548.6|545.48|548.41|545.29|548.79|545.67|548.23|545.11|0
1646162300000|2022-03-01 19:18:20|548.6|545.48|549.72|546.6|549.72|546.6|548.6|545.48|0
1646162310000|2022-03-01 19:18:30|550.1|546.98|548.79|545.67|550.1|546.98|548.79|545.67|0
1646162320000|2022-03-01 19:18:40|548.6|545.48|549.72|546.6|549.72|546.6|548.6|545.48|0
1646162330000|2022-03-01 19:18:50|550.29|547.17|550.66|547.54|550.85|547.73|550.29|547.17|0
1646162340000|2022-03-01 19:19:00|550.57|547.45|549.54|546.42|550.57|547.45|549.54|546.42|0
1646162350000|2022-03-01 19:19:10|549.07|545.95|548.41|545.29|549.07|545.95|548.41|545.29|0
1646162360000|2022-03-01 19:19:20|548.97|545.85|548.79|545.67|549.07|545.95|548.79|545.67|0
1646162370000|2022-03-01 19:19:30|548.22|545.1|548.41|545.29|548.41|545.29|548.22|545.1|0
1646162380000|2022-03-01 19:19:40|548.88|545.76|547.85|544.73|548.88|545.76|547.85|544.73|0
1646162390000|2022-03-01 19:19:50|548.22|545.1|548.6|545.48|548.6|545.48|548.22|545.1|0
1646162400000|2022-03-01 19:20:00|548.04|544.92|546.54|543.42|548.79|545.67|545.79|542.67|0
1646162410000|2022-03-01 19:20:10|546.83|543.71|546.92|543.8|546.92|543.8|546.35|543.23|0
1646162420000|2022-03-01 19:20:20|547.29|544.17|549.35|546.23|549.35|546.23|547.1|543.98|0
1646162430000|2022-03-01 19:20:30|548.51|545.39|549.45|546.33|549.45|546.33|548.51|545.39|0
1646162440000|2022-03-01 19:20:40|549.16|546.04|549.16|546.04|549.72|546.6|549.16|546.04|0
1646162450000|2022-03-01 19:20:50|548.79|545.67|548.79|545.67|548.97|545.85|548.79|545.67|0
1646162460000|2022-03-01 19:21:00|548.6|545.48|548.79|545.67|549.16|546.04|548.6|545.48|0
1646162470000|2022-03-01 19:21:10|548.97|545.85|548.97|545.85|549.07|545.95|548.22|545.1|0
1646162480000|2022-03-01 19:21:20|548.6|545.48|547.48|544.36|548.6|545.48|547.48|544.36|0
1646162490000|2022-03-01 19:21:30|547.66|544.54|547.76|544.64|547.85|544.73|547.48|544.36|0
1646162500000|2022-03-01 19:21:40|548.04|544.92|548.22|545.1|548.41|545.29|548.04|544.92|0
1646162510000|2022-03-01 19:21:50|547.85|544.73|547.1|543.98|548.22|545.1|547.1|543.98|0
1646162520000|2022-03-01 19:22:00|547.48|544.36|547.48|544.36|548.13|545.01|547.48|544.36|0
1646162530000|2022-03-01 19:22:10|547.57|544.45|546.35|543.23|547.57|544.45|546.35|543.23|0
1646162540000|2022-03-01 19:22:20|544.3|541.18|542.81|539.69|544.3|541.18|542.81|539.69|0
1646162550000|2022-03-01 19:22:30|542.62|539.5|543|539.88|543.47|540.35|542.62|539.5|0
1646162560000|2022-03-01 19:22:40|543.18|540.06|542.07|538.95|543.18|540.06|542.07|538.95|0
1646162570000|2022-03-01 19:22:50|541.88|538.76|541.69|538.57|542.07|538.95|541.69|538.57|0
1646162580000|2022-03-01 19:23:00|541.32|538.2|541.69|538.57|541.69|538.57|541.32|538.2|0
1646162590000|2022-03-01 19:23:10|541.88|538.76|541.69|538.57|541.88|538.76|541.51|538.39|0
1646162600000|2022-03-01 19:23:20|541.6|538.48|541.88|538.76|542.44|539.32|541.6|538.48|0
1646162610000|2022-03-01 19:23:30|542.25|539.13|541.79|538.67|542.25|539.13|541.51|538.39|0
1646162620000|2022-03-01 19:23:40|541.6|538.48|540.58|537.46|541.6|538.48|540.58|537.46|0
1646162630000|2022-03-01 19:23:50|540.68|537.56|540.95|537.83|540.95|537.83|540.58|537.46|0
1646162640000|2022-03-01 19:24:00|540.76|537.64|541.69|538.57|541.69|538.57|540.76|537.64|0
1646162650000|2022-03-01 19:24:10|542.25|539.13|542.44|539.32|542.62|539.5|542.25|539.13|0
1646162660000|2022-03-01 19:24:20|542.91|539.79|541.88|538.76|542.91|539.79|541.88|538.76|0
1646162670000|2022-03-01 19:24:30|541.32|538.2|540.58|537.46|541.32|538.2|540.02|536.9|0
1646162680000|2022-03-01 19:24:40|540.76|537.64|541.32|538.2|541.32|538.2|540.76|537.64|0
1646162690000|2022-03-01 19:24:50|541.69|538.57|540.81|537.69|541.69|538.57|540.81|537.69|0
1646162700000|2022-03-01 19:25:00|540.63|537.51|539.7|536.58|540.63|537.51|539.7|536.58|0
1646162710000|2022-03-01 19:25:10|540.81|537.69|540.81|537.69|541.37|538.25|540.81|537.69|0
1646162720000|2022-03-01 19:25:20|540.44|537.32|540.07|536.95|540.81|537.69|539.88|536.76|0
1646162730000|2022-03-01 19:25:30|540.16|537.04|541|537.88|541|537.88|540.16|537.04|0
1646162740000|2022-03-01 19:25:40|540.44|537.32|539.61|536.49|540.44|537.32|539.51|536.39|0
1646162750000|2022-03-01 19:25:50|540.07|536.95|541|537.88|541|537.88|540.07|536.95|0
1646162760000|2022-03-01 19:26:00|540.25|537.13|539.88|536.76|540.44|537.32|539.61|536.49|0
1646162770000|2022-03-01 19:26:10|540.44|537.32|540.81|537.69|540.81|537.69|540.16|537.04|0
1646162780000|2022-03-01 19:26:20|541.18|538.06|541|537.88|541.18|538.06|541|537.88|0
1646162790000|2022-03-01 19:26:30|540.81|537.69|541.37|538.25|541.37|538.25|540.54|537.42|0
1646162800000|2022-03-01 19:26:40|541.56|538.44|541|537.88|541.56|538.44|541|537.88|0
1646162810000|2022-03-01 19:26:50|540.81|537.69|541.28|538.16|541.47|538.35|540.81|537.69|0
1646162820000|2022-03-01 19:27:00|541.18|538.06|541.93|538.81|541.93|538.81|541.18|538.06|0
1646162830000|2022-03-01 19:27:10|541.47|538.35|541.93|538.81|541.93|538.81|541.47|538.35|0
1646162840000|2022-03-01 19:27:20|542.3|539.18|541.18|538.06|542.3|539.18|541.18|538.06|0
1646162850000|2022-03-01 19:27:30|540.62|537.5|541.56|538.44|541.56|538.44|540.62|537.5|0
1646162860000|2022-03-01 19:27:40|541.93|538.81|541.56|538.44|541.93|538.81|541.56|538.44|0
1646162870000|2022-03-01 19:27:50|540.62|537.5|540.81|537.69|540.81|537.69|540.44|537.32|0
1646162880000|2022-03-01 19:28:00|540.62|537.5|540.81|537.69|541.84|538.72|540.62|537.5|0
1646162890000|2022-03-01 19:28:10|541.74|538.62|541|537.88|541.74|538.62|541|537.88|0
1646162900000|2022-03-01 19:28:20|540.44|537.32|539.88|536.76|540.44|537.32|539.88|536.76|0
1646162910000|2022-03-01 19:28:30|540.07|536.95|539.14|536.02|540.07|536.95|539.14|536.02|0
1646162920000|2022-03-01 19:28:40|538.39|535.27|538.95|535.83|538.95|535.83|538.39|535.27|0
1646162930000|2022-03-01 19:28:50|538.58|535.46|538.39|535.27|538.77|535.65|538.39|535.27|0
1646162940000|2022-03-01 19:29:00|538.58|535.46|539.14|536.02|539.51|536.39|538.58|535.46|0
1646162950000|2022-03-01 19:29:10|539.88|536.76|539.88|536.76|539.98|536.86|539.69|536.57|0
1646162960000|2022-03-01 19:29:20|539.79|536.67|539.69|536.57|539.79|536.67|539.69|536.57|0
1646162970000|2022-03-01 19:29:30|539.88|536.76|539.51|536.39|539.88|536.76|539.51|536.39|0
1646162980000|2022-03-01 19:29:40|539.69|536.57|540.44|537.32|540.44|537.32|539.69|536.57|0
1646162990000|2022-03-01 19:29:50|540.16|537.04|539.69|536.57|540.16|537.04|539.32|536.2|0
1646163000000|2022-03-01 19:30:00|539.88|536.76|539.88|536.76|539.88|536.76|539.88|536.76|0
1646163010000|2022-03-01 19:30:10|539.14|536.02|540.81|537.69|540.81|537.69|539.14|536.02|0
1646163020000|2022-03-01 19:30:20|541.55|538.43|541|537.88|541.55|538.43|541|537.88|0
1646163030000|2022-03-01 19:30:30|540.81|537.69|541|537.88|541|537.88|540.81|537.69|0
1646163040000|2022-03-01 19:30:40|540.91|537.79|539.69|536.57|540.91|537.79|539.69|536.57|0
1646163050000|2022-03-01 19:30:50|540.25|537.13|539.69|536.57|540.25|537.13|539.69|536.57|0
1646163060000|2022-03-01 19:31:00|539.51|536.39|539.88|536.76|539.88|536.76|539.14|536.02|0
1646163070000|2022-03-01 19:31:10|540.16|537.04|541.18|538.06|541.18|538.06|540.16|537.04|0
1646163080000|2022-03-01 19:31:20|540.53|537.41|541.18|538.06|541.18|538.06|540.53|537.41|0
1646163090000|2022-03-01 19:31:30|540.62|537.5|540.62|537.5|541|537.88|540.62|537.5|0
1646163100000|2022-03-01 19:31:40|540.44|537.32|540.81|537.69|541.18|538.06|540.44|537.32|0
1646163110000|2022-03-01 19:31:50|540.62|537.5|541.93|538.81|541.93|538.81|540.62|537.5|0
1646163120000|2022-03-01 19:32:00|542.11|538.99|540.81|537.69|542.11|538.99|540.81|537.69|0
1646163130000|2022-03-01 19:32:10|540.44|537.32|541|537.88|541|537.88|540.25|537.13|0
1646163140000|2022-03-01 19:32:20|541.37|538.25|540.62|537.5|541.37|538.25|540.62|537.5|0
1646163150000|2022-03-01 19:32:30|540.72|537.6|541.84|538.72|541.93|538.81|540.72|537.6|0
1646163160000|2022-03-01 19:32:40|542.3|539.18|542.67|539.55|543.42|540.3|542.3|539.18|0
1646163170000|2022-03-01 19:32:50|542.4|539.28|541.74|538.62|542.4|539.28|541.46|538.34|0
1646163180000|2022-03-01 19:33:00|542.58|539.46|542.58|539.46|542.58|539.46|542.48|539.36|0
1646163190000|2022-03-01 19:33:10|542.3|539.18|540.99|537.87|542.3|539.18|540.99|537.87|0
1646163200000|2022-03-01 19:33:20|540.72|537.6|542.86|539.74|542.86|539.74|540.72|537.6|0
1646163210000|2022-03-01 19:33:30|541.93|538.81|541.37|538.25|541.93|538.81|541.37|538.25|0
1646163220000|2022-03-01 19:33:40|540.99|537.87|541.18|538.06|541.37|538.25|540.99|537.87|0
1646163230000|2022-03-01 19:33:50|541.28|538.16|541.84|538.72|542.11|538.99|541.28|538.16|0
1646163240000|2022-03-01 19:34:00|541.55|538.43|542.67|539.55|542.67|539.55|541.55|538.43|0
1646163250000|2022-03-01 19:34:10|541.93|538.81|541.93|538.81|541.93|538.81|541.74|538.62|0
1646163260000|2022-03-01 19:34:20|541.74|538.62|542.39|539.27|542.39|539.27|541.74|538.62|0
1646163270000|2022-03-01 19:34:30|542.77|539.65|541.93|538.81|542.77|539.65|541.74|538.62|0
1646163280000|2022-03-01 19:34:40|541.74|538.62|541.93|538.81|541.93|538.81|541.74|538.62|0
1646163290000|2022-03-01 19:34:50|541.37|538.25|541.55|538.43|541.93|538.81|541.37|538.25|0
1646163300000|2022-03-01 19:35:00|541.74|538.62|540.62|537.5|541.74|538.62|540.62|537.5|0
1646163310000|2022-03-01 19:35:10|540.06|536.94|540.44|537.32|540.44|537.32|540.06|536.94|0
1646163320000|2022-03-01 19:35:20|540.16|537.04|540.62|537.5|540.9|537.78|540.16|537.04|0
1646163330000|2022-03-01 19:35:30|540.72|537.6|540.44|537.32|540.72|537.6|539.88|536.76|0
1646163340000|2022-03-01 19:35:40|540.62|537.5|540.25|537.13|540.62|537.5|540.25|537.13|0
1646163350000|2022-03-01 19:35:50|539.88|536.76|540.62|537.5|540.62|537.5|539.88|536.76|0
1646163360000|2022-03-01 19:36:00|540.25|537.13|540.99|537.87|541.37|538.25|540.25|537.13|0
1646163370000|2022-03-01 19:36:10|540.81|537.69|540.53|537.41|541.55|538.43|540.53|537.41|0
1646163380000|2022-03-01 19:36:20|540.35|537.23|541.37|538.25|541.37|538.25|540.35|537.23|0
1646163390000|2022-03-01 19:36:30|540.81|537.69|540.81|537.69|540.99|537.87|540.81|537.69|0
1646163400000|2022-03-01 19:36:40|540.53|537.41|541.37|538.25|541.37|538.25|540.53|537.41|0
1646163410000|2022-03-01 19:36:50|541.74|538.62|542.11|538.99|542.11|538.99|541.74|538.62|0
1646163420000|2022-03-01 19:37:00|541.18|538.06|540.44|537.32|541.18|538.06|540.44|537.32|0
1646163430000|2022-03-01 19:37:10|539.88|536.76|540.99|537.87|540.99|537.87|539.88|536.76|0
1646163440000|2022-03-01 19:37:20|541.09|537.97|540.44|537.32|541.09|537.97|540.44|537.32|0
1646163450000|2022-03-01 19:37:30|540.53|537.41|540.53|537.41|540.81|537.69|540.44|537.32|0
1646163460000|2022-03-01 19:37:40|540.81|537.69|540.62|537.5|540.81|537.69|540.44|537.32|0
1646163470000|2022-03-01 19:37:50|540.44|537.32|541.09|537.97|541.09|537.97|540.44|537.32|0
1646163480000|2022-03-01 19:38:00|541.18|538.06|540.35|537.23|541.18|538.06|540.35|537.23|0
1646163490000|2022-03-01 19:38:10|539.88|536.76|539.69|536.57|540.06|536.94|539.69|536.57|0
1646163500000|2022-03-01 19:38:20|539.13|536.01|539.69|536.57|539.69|536.57|539.13|536.01|0
1646163510000|2022-03-01 19:38:30|539.79|536.67|538.21|535.09|539.97|536.85|538.21|535.09|0
1646163520000|2022-03-01 19:38:40|537.83|534.71|536.72|533.6|537.83|534.71|536.72|533.6|0
1646163530000|2022-03-01 19:38:50|536.91|533.79|536.82|533.7|536.91|533.79|536.72|533.6|0
1646163540000|2022-03-01 19:39:00|534.69|531.57|535.43|532.31|535.43|532.31|534.69|531.57|0
1646163550000|2022-03-01 19:39:10|535.61|532.49|535.24|532.12|535.61|532.49|535.24|532.12|0
1646163560000|2022-03-01 19:39:20|535.43|532.31|534.69|531.57|535.43|532.31|534.5|531.38|0
1646163570000|2022-03-01 19:39:30|534.78|531.66|534.04|530.92|534.78|531.66|533.58|530.46|0
1646163580000|2022-03-01 19:39:40|534.5|531.38|534.13|531.01|534.5|531.38|533.58|530.46|0
1646163590000|2022-03-01 19:39:50|534.5|531.38|533.95|530.83|534.5|531.38|533.95|530.83|0
1646163600000|2022-03-01 19:40:00|534.68|531.56|534.32|531.2|534.68|531.56|534.32|531.2|0
1646163610000|2022-03-01 19:40:10|534.68|531.56|534.87|531.75|534.87|531.75|534.5|531.38|0
1646163620000|2022-03-01 19:40:20|534.68|531.56|533.86|530.74|534.68|531.56|533.86|530.74|0
1646163630000|2022-03-01 19:40:30|533.95|530.83|532.84|529.72|533.95|530.83|532.84|529.72|0
1646163640000|2022-03-01 19:40:40|532.93|529.81|533.76|530.64|533.76|530.64|532.84|529.72|0
1646163650000|2022-03-01 19:40:50|534.23|531.11|534.78|531.66|534.87|531.75|534.23|531.11|0
1646163660000|2022-03-01 19:41:00|534.87|531.75|534.5|531.38|534.87|531.75|534.5|531.38|0
1646163670000|2022-03-01 19:41:10|535.05|531.93|535.42|532.3|535.61|532.49|535.05|531.93|0
1646163680000|2022-03-01 19:41:20|535.24|532.12|535.24|532.12|535.24|532.12|535.15|532.03|0
1646163690000|2022-03-01 19:41:30|534.87|531.75|535.05|531.93|535.05|531.93|534.87|531.75|0
1646163700000|2022-03-01 19:41:40|535.61|532.49|535.79|532.67|535.79|532.67|535.61|532.49|0
1646163710000|2022-03-01 19:41:50|536.16|533.04|535.42|532.3|536.16|533.04|535.42|532.3|0
1646163720000|2022-03-01 19:42:00|535.24|532.12|533.58|530.46|535.61|532.49|533.58|530.46|0
1646163730000|2022-03-01 19:42:10|533.21|530.09|533.58|530.46|533.58|530.46|533.12|530|0
1646163740000|2022-03-01 19:42:20|533.67|530.55|533.49|530.37|533.67|530.55|533.49|530.37|0
1646163750000|2022-03-01 19:42:30|533.67|530.55|534.31|531.19|534.31|531.19|533.67|530.55|0
1646163760000|2022-03-01 19:42:40|534.68|531.56|535.05|531.93|535.05|531.93|534.5|531.38|0
1646163770000|2022-03-01 19:42:50|534.68|531.56|534.13|531.01|534.87|531.75|534.13|531.01|0
1646163780000|2022-03-01 19:43:00|533.94|530.82|535.61|532.49|535.61|532.49|533.94|530.82|0
1646163790000|2022-03-01 19:43:10|535.52|532.4|536.16|533.04|536.35|533.23|535.52|532.4|0
1646163800000|2022-03-01 19:43:20|536.35|533.23|535.98|532.86|536.35|533.23|535.98|532.86|0
1646163810000|2022-03-01 19:43:30|535.79|532.67|535.98|532.86|535.98|532.86|535.42|532.3|0
1646163820000|2022-03-01 19:43:40|535.79|532.67|535.42|532.3|535.79|532.67|535.42|532.3|0
1646163830000|2022-03-01 19:43:50|535.61|532.49|535.61|532.49|535.61|532.49|535.52|532.4|0
1646163840000|2022-03-01 19:44:00|535.15|532.03|535.61|532.49|535.61|532.49|535.15|532.03|0
1646163850000|2022-03-01 19:44:10|535.42|532.3|534.13|531.01|535.61|532.49|534.13|531.01|0
1646163860000|2022-03-01 19:44:20|533.94|530.82|533.94|530.82|533.94|530.82|533.57|530.45|0
1646163870000|2022-03-01 19:44:30|534.31|531.19|534.78|531.66|534.87|531.75|534.31|531.19|0
1646163880000|2022-03-01 19:44:40|533.76|530.64|533.94|530.82|533.94|530.82|533.39|530.27|0
1646163890000|2022-03-01 19:44:50|533.2|530.08|533.39|530.27|533.57|530.45|533.2|530.08|0
1646163900000|2022-03-01 19:45:00|533.94|530.82|534.13|531.01|534.31|531.19|533.94|530.82|0
1646163910000|2022-03-01 19:45:10|534.41|531.29|533.76|530.64|534.5|531.38|533.76|530.64|0
1646163920000|2022-03-01 19:45:20|534.13|531.01|533.76|530.64|534.5|531.38|533.76|530.64|0
1646163930000|2022-03-01 19:45:30|533.85|530.73|534.13|531.01|534.31|531.19|533.85|530.73|0
1646163940000|2022-03-01 19:45:40|533.85|530.73|534.31|531.19|534.5|531.38|533.85|530.73|0
1646163950000|2022-03-01 19:45:50|534.87|531.75|535.05|531.93|535.24|532.12|534.87|531.75|0
1646163960000|2022-03-01 19:46:00|536.35|533.23|536.26|533.14|536.35|533.23|536.26|533.14|0
1646163970000|2022-03-01 19:46:10|537|533.88|536.35|533.23|537|533.88|536.16|533.04|0
1646163980000|2022-03-01 19:46:20|536.53|533.41|536.44|533.32|536.53|533.41|536.16|533.04|0
1646163990000|2022-03-01 19:46:30|535.98|532.86|535.42|532.3|535.98|532.86|535.15|532.03|0
1646164000000|2022-03-01 19:46:40|535.52|532.4|534.31|531.19|535.52|532.4|534.31|531.19|0
1646164010000|2022-03-01 19:46:50|534.68|531.56|535.42|532.3|535.61|532.49|534.68|531.56|0
1646164020000|2022-03-01 19:47:00|534.31|531.19|534.31|531.19|534.5|531.38|534.31|531.19|0
1646164030000|2022-03-01 19:47:10|534.13|531.01|534.04|530.92|534.68|531.56|534.04|530.92|0
1646164040000|2022-03-01 19:47:20|534.31|531.19|534.87|531.75|534.87|531.75|533.94|530.82|0
1646164050000|2022-03-01 19:47:30|534.41|531.29|534.31|531.19|534.68|531.56|534.31|531.19|0
1646164060000|2022-03-01 19:47:40|534.13|531.01|534.5|531.38|535.05|531.93|533.57|530.45|0
1646164070000|2022-03-01 19:47:50|535.61|532.49|536.35|533.23|536.35|533.23|535.61|532.49|0
1646164080000|2022-03-01 19:48:00|536.72|533.6|537.27|534.15|537.83|534.71|536.72|533.6|0
1646164090000|2022-03-01 19:48:10|540.06|536.94|539.13|536.01|540.06|536.94|539.13|536.01|0
1646164100000|2022-03-01 19:48:20|538.57|535.45|539.04|535.92|539.04|535.92|538.39|535.27|0
1646164110000|2022-03-01 19:48:30|538.94|535.82|538.94|535.82|538.94|535.82|538.76|535.64|0
1646164120000|2022-03-01 19:48:40|538.39|535.27|537.65|534.53|538.39|535.27|537.65|534.53|0
1646164130000|2022-03-01 19:48:50|538.2|535.08|538.2|535.08|538.2|535.08|537.83|534.71|0
1646164140000|2022-03-01 19:49:00|538.3|535.18|537.27|534.15|538.3|535.18|537.19|534.07|0
1646164150000|2022-03-01 19:49:10|537.65|534.53|537.46|534.34|537.65|534.53|537.46|534.34|0
1646164160000|2022-03-01 19:49:20|537.65|534.53|537.65|534.53|537.65|534.53|537.09|533.97|0
1646164170000|2022-03-01 19:49:30|537.37|534.25|538.11|534.99|538.11|534.99|537.37|534.25|0
1646164180000|2022-03-01 19:49:40|538.2|535.08|538.39|535.27|538.39|535.27|538.2|535.08|0
1646164190000|2022-03-01 19:49:50|538.76|535.64|538.76|535.64|538.76|535.64|538.76|535.64|0
1646164200000|2022-03-01 19:50:00|539.32|536.2|538.76|535.64|539.32|536.2|538.76|535.64|0
1646164210000|2022-03-01 19:50:10|538.94|535.82|539.5|536.38|539.5|536.38|538.94|535.82|0
1646164220000|2022-03-01 19:50:20|539.6|536.48|540.25|537.13|540.25|537.13|539.32|536.2|0
1646164230000|2022-03-01 19:50:30|539.87|536.75|540.43|537.31|540.43|537.31|539.87|536.75|0
1646164240000|2022-03-01 19:50:40|540.62|537.5|541.92|538.8|541.92|538.8|540.62|537.5|0
1646164250000|2022-03-01 19:50:50|542.11|538.99|542.29|539.17|542.48|539.36|542.11|538.99|0
1646164260000|2022-03-01 19:51:00|542.11|538.99|542.29|539.17|542.48|539.36|542.11|538.99|0
1646164270000|2022-03-01 19:51:10|542.39|539.27|542.29|539.17|542.39|539.27|542.2|539.08|0
1646164280000|2022-03-01 19:51:20|542.85|539.73|543.22|540.1|543.22|540.1|542.85|539.73|0
1646164290000|2022-03-01 19:51:30|543.78|540.66|543.22|540.1|543.97|540.85|543.04|539.92|0
1646164300000|2022-03-01 19:51:40|543.51|540.39|542.58|539.46|543.78|540.66|542.58|539.46|0
1646164310000|2022-03-01 19:51:50|542.66|539.54|544.71|541.59|544.71|541.59|542.66|539.54|0
1646164320000|2022-03-01 19:52:00|545.36|542.24|545.36|542.24|545.36|542.24|545.17|542.05|0
1646164330000|2022-03-01 19:52:10|545.17|542.05|544.8|541.68|545.17|542.05|544.8|541.68|0
1646164340000|2022-03-01 19:52:20|544.24|541.12|544.24|541.12|544.43|541.31|543.87|540.75|0
1646164350000|2022-03-01 19:52:30|544.52|541.4|543.69|540.57|544.52|541.4|543.41|540.29|0
1646164360000|2022-03-01 19:52:40|544.16|541.04|544.72|541.6|544.72|541.6|544.16|541.04|0
1646164370000|2022-03-01 19:52:50|543.97|540.85|543.69|540.57|543.97|540.85|543.69|540.57|0
1646164380000|2022-03-01 19:53:00|543.6|540.48|543.04|539.92|543.6|540.48|542.66|539.54|0
1646164390000|2022-03-01 19:53:10|542.85|539.73|542.95|539.83|542.95|539.83|542.85|539.73|0
1646164400000|2022-03-01 19:53:20|542.57|539.45|542.85|539.73|542.85|539.73|542.48|539.36|0
1646164410000|2022-03-01 19:53:30|543.04|539.92|543.04|539.92|543.04|539.92|542.85|539.73|0
1646164420000|2022-03-01 19:53:40|543.41|540.29|542.48|539.36|543.41|540.29|542.48|539.36|0
1646164430000|2022-03-01 19:53:50|542.85|539.73|543.97|540.85|543.97|540.85|542.85|539.73|0
1646164440000|2022-03-01 19:54:00|544.72|541.6|544.72|541.6|544.9|541.78|544.53|541.41|0
1646164450000|2022-03-01 19:54:10|545.09|541.97|544.9|541.78|545.09|541.97|544.53|541.41|0
1646164460000|2022-03-01 19:54:20|545|541.88|545.09|541.97|545.09|541.97|544.9|541.78|0
1646164470000|2022-03-01 19:54:30|544.81|541.69|544.72|541.6|545.09|541.97|544.72|541.6|0
1646164480000|2022-03-01 19:54:40|544.9|541.78|544.63|541.51|544.9|541.78|544.63|541.51|0
1646164490000|2022-03-01 19:54:50|544.72|541.6|544.9|541.78|544.9|541.78|544.72|541.6|0
1646164500000|2022-03-01 19:55:00|544.72|541.6|545.84|542.72|546.21|543.09|544.72|541.6|0
1646164510000|2022-03-01 19:55:10|545.28|542.16|545.93|542.81|545.93|542.81|545.09|541.97|0
1646164520000|2022-03-01 19:55:20|544.34|541.22|544.53|541.41|544.72|541.6|544.16|541.04|0
1646164530000|2022-03-01 19:55:30|544.81|541.69|545|541.88|545|541.88|544.53|541.41|0
1646164540000|2022-03-01 19:55:40|545.09|541.97|544.34|541.22|545.28|542.16|544.34|541.22|0
1646164550000|2022-03-01 19:55:50|544.9|541.78|544.9|541.78|544.9|541.78|544.72|541.6|0
1646164560000|2022-03-01 19:56:00|544.72|541.6|544.25|541.13|544.72|541.6|544.16|541.04|0
1646164570000|2022-03-01 19:56:10|543.51|540.39|543.22|540.1|543.51|540.39|542.76|539.64|0
1646164580000|2022-03-01 19:56:20|543.04|539.92|544.72|541.6|544.9|541.78|543.04|539.92|0
1646164590000|2022-03-01 19:56:30|544.9|541.78|545.28|542.16|545.65|542.53|544.9|541.78|0
1646164600000|2022-03-01 19:56:40|545.65|542.53|546.02|542.9|546.02|542.9|545.65|542.53|0
1646164610000|2022-03-01 19:56:50|546.21|543.09|545.84|542.72|546.21|543.09|545.84|542.72|0
1646164620000|2022-03-01 19:57:00|545.46|542.34|546.02|542.9|546.21|543.09|544.9|541.78|0
1646164630000|2022-03-01 19:57:10|546.4|543.28|545.75|542.63|546.4|543.28|545.65|542.53|0
1646164640000|2022-03-01 19:57:20|545.84|542.72|546.58|543.46|546.58|543.46|545.84|542.72|0
1646164650000|2022-03-01 19:57:30|546.02|542.9|546.58|543.46|546.58|543.46|546.02|542.9|0
1646164660000|2022-03-01 19:57:40|546.4|543.28|546.77|543.65|546.77|543.65|546.31|543.19|0
1646164670000|2022-03-01 19:57:50|546.5|543.38|546.96|543.84|546.96|543.84|546.5|543.38|0
1646164680000|2022-03-01 19:58:00|546.77|543.65|547.15|544.03|547.15|544.03|546.58|543.46|0
1646164690000|2022-03-01 19:58:10|546.77|543.65|545.46|542.34|546.77|543.65|545.46|542.34|0
1646164700000|2022-03-01 19:58:20|545.65|542.53|546.21|543.09|546.21|543.09|545.65|542.53|0
1646164710000|2022-03-01 19:58:30|545.46|542.34|545.09|541.97|545.46|542.34|544.9|541.78|0
1646164720000|2022-03-01 19:58:40|544.9|541.78|546.21|543.09|546.4|543.28|544.9|541.78|0
1646164730000|2022-03-01 19:58:50|545.65|542.53|545.75|542.63|546.02|542.9|545.65|542.53|0
1646164740000|2022-03-01 19:59:00|545.84|542.72|544.9|541.78|545.84|542.72|544.53|541.41|0
1646164750000|2022-03-01 19:59:10|545.28|542.16|544.53|541.41|545.56|542.44|544.53|541.41|0
1646164760000|2022-03-01 19:59:20|545|541.88|544.63|541.51|545|541.88|544.63|541.51|0
1646164770000|2022-03-01 19:59:30|544.71|541.59|545.46|542.34|545.46|542.34|544.71|541.59|0
1646164780000|2022-03-01 19:59:40|545.65|542.53|545.28|542.16|545.65|542.53|544.9|541.78|0
1646164790000|2022-03-01 19:59:50|545.19|542.07|545.09|541.97|545.19|542.07|544.9|541.78|0
1646164800000|2022-03-01 20:00:00|544.71|541.59|546.31|543.19|546.31|543.19|544.71|541.59|0
1646164810000|2022-03-01 20:00:10|546.4|543.28|544.53|541.41|546.58|543.46|544.53|541.41|0
1646164820000|2022-03-01 20:00:20|544.44|541.32|544.25|541.13|544.53|541.41|544.25|541.13|0
1646164830000|2022-03-01 20:00:30|544.15|541.03|543.59|540.47|544.15|541.03|543.59|540.47|0
1646164840000|2022-03-01 20:00:40|543.41|540.29|543.22|540.1|543.41|540.29|543.03|539.91|0
1646164850000|2022-03-01 20:00:50|541.92|538.8|541.92|538.8|542.1|538.98|541.92|538.8|0
1646164860000|2022-03-01 20:01:00|542.1|538.98|540.8|537.68|542.29|539.17|540.8|537.68|0
1646164870000|2022-03-01 20:01:10|540.99|537.87|540.43|537.31|540.99|537.87|539.97|536.85|0
1646164880000|2022-03-01 20:01:20|540.61|537.49|540.43|537.31|540.9|537.78|540.24|537.12|0
1646164890000|2022-03-01 20:01:30|540.8|537.68|541.36|538.24|541.36|538.24|540.8|537.68|0
1646164900000|2022-03-01 20:01:40|541.92|538.8|541.36|538.24|541.92|538.8|541.36|538.24|0
1646164910000|2022-03-01 20:01:50|541.54|538.42|541.54|538.42|541.73|538.61|541.36|538.24|0
1646164920000|2022-03-01 20:02:00|540.24|537.12|540.99|537.87|540.99|537.87|540.24|537.12|0
1646164930000|2022-03-01 20:02:10|540.24|537.12|540.52|537.4|540.52|537.4|539.59|536.47|0
1646164940000|2022-03-01 20:02:20|540.43|537.31|539.5|536.38|540.43|537.31|539.5|536.38|0
1646164950000|2022-03-01 20:02:30|539.87|536.75|538.01|534.89|539.87|536.75|538.01|534.89|0
1646164960000|2022-03-01 20:02:40|537.27|534.15|537.83|534.71|537.83|534.71|537.08|533.96|0
1646164970000|2022-03-01 20:02:50|538.01|534.89|537.64|534.52|538.01|534.89|537.55|534.43|0
1646164980000|2022-03-01 20:03:00|537.08|533.96|536.53|533.41|537.08|533.96|536.44|533.32|0
1646164990000|2022-03-01 20:03:10|535.79|532.67|535.23|532.11|535.79|532.67|535.05|531.93|0
1646165000000|2022-03-01 20:03:20|535.42|532.3|535.6|532.48|535.6|532.48|535.23|532.11|0
1646165010000|2022-03-01 20:03:30|535.79|532.67|535.6|532.48|535.79|532.67|535.23|532.11|0
1646165020000|2022-03-01 20:03:40|535.05|531.93|535.88|532.76|535.88|532.76|535.05|531.93|0
1646165030000|2022-03-01 20:03:50|536.16|533.04|536.25|533.13|536.71|533.59|536.16|533.04|0
1646165040000|2022-03-01 20:04:00|536.99|533.87|537.27|534.15|537.27|534.15|536.9|533.78|0
1646165050000|2022-03-01 20:04:10|537.08|533.96|536.62|533.5|537.08|533.96|536.25|533.13|0
1646165060000|2022-03-01 20:04:20|536.53|533.41|536.16|533.04|536.53|533.41|536.16|533.04|0
1646165070000|2022-03-01 20:04:30|535.6|532.48|535.6|532.48|535.79|532.67|535.6|532.48|0
1646165080000|2022-03-01 20:04:40|536.16|533.04|535.05|531.93|536.16|533.04|535.05|531.93|0
1646165090000|2022-03-01 20:04:50|533.38|530.26|533.75|530.63|533.75|530.63|533.38|530.26|0
1646165100000|2022-03-01 20:05:00|532.19|529.07|527.22|524.1|532.19|529.07|527.22|524.1|0
1646165110000|2022-03-01 20:05:10|528.22|525.1|526.94|523.82|528.22|525.1|526.57|523.45|0
1646165120000|2022-03-01 20:05:20|527.31|524.19|527.31|524.19|527.86|524.74|527.31|524.19|0
1646165130000|2022-03-01 20:05:30|527.77|524.65|526.94|523.82|528.04|524.92|526.94|523.82|0
1646165140000|2022-03-01 20:05:40|528.78|525.66|529.05|525.93|529.05|525.93|528.41|525.29|0
1646165150000|2022-03-01 20:05:50|528.5|525.38|529.88|526.76|530.25|527.13|528.5|525.38|0
1646165160000|2022-03-01 20:06:00|530.06|526.94|526.42|523.3|530.06|526.94|526.42|523.3|0
1646165170000|2022-03-01 20:06:10|526.51|523.39|526.7|523.58|526.98|523.86|526.51|523.39|0
1646165180000|2022-03-01 20:06:20|525.96|522.84|526.33|523.21|526.33|523.21|525.59|522.47|0
1646165190000|2022-03-01 20:06:30|526.14|523.02|526.51|523.39|526.7|523.58|526.14|523.02|0
1646165200000|2022-03-01 20:06:40|525.96|522.84|525.78|522.66|525.96|522.84|525.78|522.66|0
1646165210000|2022-03-01 20:06:50|526.33|523.21|526.33|523.21|526.7|523.58|526.33|523.21|0
1646165220000|2022-03-01 20:07:00|525.96|522.84|527.44|524.32|527.44|524.32|525.96|522.84|0
1646165230000|2022-03-01 20:07:10|527.07|523.95|526.7|523.58|527.07|523.95|526.7|523.58|0
1646165240000|2022-03-01 20:07:20|526.06|522.94|524.95|521.83|526.06|522.94|524.67|521.55|0
1646165250000|2022-03-01 20:07:30|527.07|523.95|528.73|525.61|528.73|525.61|527.07|523.95|0
1646165260000|2022-03-01 20:07:40|527.16|524.04|527.25|524.13|527.44|524.32|526.42|523.3|0
1646165270000|2022-03-01 20:07:50|526.88|523.76|527.53|524.41|527.53|524.41|526.88|523.76|0
1646165280000|2022-03-01 20:08:00|526.42|523.3|526.88|523.76|526.88|523.76|526.42|523.3|0
1646165290000|2022-03-01 20:08:10|527.16|524.04|527.25|524.13|527.25|524.13|527.16|524.04|0
1646165300000|2022-03-01 20:08:20|526.33|523.21|526.84|523.72|529.4|526.28|526.33|523.21|0
1646165310000|2022-03-01 20:08:30|526.93|523.81|526.65|523.53|526.93|523.81|526.28|523.16|0
1646165320000|2022-03-01 20:08:40|527.3|524.18|527.49|524.37|527.49|524.37|527.3|524.18|0
1646165330000|2022-03-01 20:08:50|527.95|524.83|528.13|525.01|528.13|525.01|527.76|524.64|0
1646165340000|2022-03-01 20:09:00|529.06|525.94|527.39|524.27|529.06|525.94|527.39|524.27|0
1646165350000|2022-03-01 20:09:10|527.58|524.46|528.69|525.57|528.69|525.57|527.58|524.46|0
1646165360000|2022-03-01 20:09:20|528.5|525.38|527.39|524.27|528.5|525.38|527.02|523.9|0
1646165370000|2022-03-01 20:09:30|528.32|525.2|527.76|524.64|528.32|525.2|527.39|524.27|0
1646165380000|2022-03-01 20:09:40|527.58|524.46|527.39|524.27|527.58|524.46|527.39|524.27|0
1646165390000|2022-03-01 20:09:50|527.49|524.37|527.58|524.46|527.76|524.64|527.49|524.37|0
1646165400000|2022-03-01 20:10:00|527.21|524.09|527.02|523.9|527.21|524.09|526.28|523.16|0
1646165410000|2022-03-01 20:10:10|527.21|524.09|528.13|525.01|528.13|525.01|527.21|524.09|0
1646165420000|2022-03-01 20:10:20|529.06|525.94|529.8|526.68|529.98|526.86|528.69|525.57|0
1646165430000|2022-03-01 20:10:30|529.52|526.4|529.98|526.86|530.17|527.05|529.24|526.12|0
1646165440000|2022-03-01 20:10:40|529.61|526.49|529.61|526.49|529.71|526.59|529.43|526.31|0
1646165450000|2022-03-01 20:10:50|529.8|526.68|530.82|527.7|530.82|527.7|529.8|526.68|0
1646165460000|2022-03-01 20:11:00|530.54|527.42|531.38|528.26|531.38|528.26|530.54|527.42|0
1646165470000|2022-03-01 20:11:10|531.47|528.35|532.02|528.9|532.49|529.37|531.47|528.35|0
1646165480000|2022-03-01 20:11:20|531.84|528.72|531.65|528.53|532.39|529.27|531.65|528.53|0
1646165490000|2022-03-01 20:11:30|531.84|528.72|531.46|528.34|531.84|528.72|531.46|528.34|0
1646165500000|2022-03-01 20:11:40|531.75|528.63|531.56|528.44|531.75|528.63|531.09|527.97|0
1646165510000|2022-03-01 20:11:50|531.84|528.72|532.58|529.46|532.58|529.46|531.84|528.72|0
1646165520000|2022-03-01 20:12:00|533.32|530.2|534.07|530.95|534.07|530.95|533.32|530.2|0
1646165530000|2022-03-01 20:12:10|533.32|530.2|533.14|530.02|533.51|530.39|533.14|530.02|0
1646165540000|2022-03-01 20:12:20|532.68|529.56|532.58|529.46|532.95|529.83|532.58|529.46|0
1646165550000|2022-03-01 20:12:30|532.39|529.27|532.76|529.64|532.76|529.64|532.21|529.09|0
1646165560000|2022-03-01 20:12:40|532.95|529.83|533.42|530.3|533.42|530.3|532.39|529.27|0
1646165570000|2022-03-01 20:12:50|533.69|530.57|534.07|530.95|534.07|530.95|533.69|530.57|0
1646165580000|2022-03-01 20:13:00|533.14|530.02|533.88|530.76|533.88|530.76|533.14|530.02|0
1646165590000|2022-03-01 20:13:10|534.44|531.32|533.88|530.76|534.44|531.32|533.69|530.57|0
1646165600000|2022-03-01 20:13:20|534.25|531.13|533.88|530.76|534.25|531.13|533.69|530.57|0
1646165610000|2022-03-01 20:13:30|534.44|531.32|533.88|530.76|534.44|531.32|533.88|530.76|0
1646165620000|2022-03-01 20:13:40|533.69|530.57|532.86|529.74|533.69|530.57|532.76|529.64|0
1646165630000|2022-03-01 20:13:50|532.95|529.83|532.76|529.64|533.6|530.48|532.76|529.64|0
1646165640000|2022-03-01 20:14:00|532.58|529.46|531.46|528.34|532.58|529.46|531.46|528.34|0
1646165650000|2022-03-01 20:14:10|530.54|527.42|531|527.88|531|527.88|530.54|527.42|0
1646165660000|2022-03-01 20:14:20|530.91|527.79|531.65|528.53|531.65|528.53|530.91|527.79|0
1646165670000|2022-03-01 20:14:30|531.28|528.16|531.09|527.97|531.46|528.34|530.91|527.79|0
1646165680000|2022-03-01 20:14:40|530.72|527.6|531.28|528.16|531.28|528.16|530.72|527.6|0
1646165690000|2022-03-01 20:14:50|531.65|528.53|531.65|528.53|531.84|528.72|531.65|528.53|0
1646165700000|2022-03-01 20:15:00|530.91|527.79|532.21|529.09|532.21|529.09|530.91|527.79|0
1646165710000|2022-03-01 20:15:10|532.58|529.46|531.28|528.16|532.58|529.46|531.28|528.16|0
1646165720000|2022-03-01 20:15:20|531.09|527.97|531.65|528.53|531.65|528.53|531.09|527.97|0
1646165730000|2022-03-01 20:15:30|531.46|528.34|532.39|529.27|532.39|529.27|531.46|528.34|0
1646165740000|2022-03-01 20:15:40|532.02|528.9|531.65|528.53|532.67|529.55|531.65|528.53|0
1646165750000|2022-03-01 20:15:50|531.46|528.34|531.28|528.16|531.46|528.34|530.91|527.79|0
1646165760000|2022-03-01 20:16:00|532.02|528.9|533.69|530.57|533.69|530.57|532.02|528.9|0
1646165770000|2022-03-01 20:16:10|534.44|531.32|535.46|532.34|535.55|532.43|534.44|531.32|0
1646165780000|2022-03-01 20:16:20|535.55|532.43|535.93|532.81|536.11|532.99|535.55|532.43|0
1646165790000|2022-03-01 20:16:30|535.55|532.43|534.99|531.87|535.55|532.43|534.99|531.87|0
1646165800000|2022-03-01 20:16:40|535.55|532.43|536.11|532.99|536.11|532.99|535.37|532.25|0
1646165810000|2022-03-01 20:16:50|536.49|533.37|535.93|532.81|536.49|533.37|535.93|532.81|0
1646165820000|2022-03-01 20:17:00|535.37|532.25|535.74|532.62|535.74|532.62|535.37|532.25|0
1646165830000|2022-03-01 20:17:10|535.55|532.43|535.09|531.97|535.55|532.43|535.09|531.97|0
1646165840000|2022-03-01 20:17:20|534.25|531.13|534.44|531.32|534.62|531.5|534.25|531.13|0
1646165850000|2022-03-01 20:17:30|534.25|531.13|535.37|532.25|535.37|532.25|534.25|531.13|0
1646165860000|2022-03-01 20:17:40|534.99|531.87|534.99|531.87|534.99|531.87|534.81|531.69|0
1646165870000|2022-03-01 20:17:50|535.28|532.16|536.58|533.46|536.58|533.46|535.28|532.16|0
1646165880000|2022-03-01 20:18:00|537.23|534.11|536.48|533.36|537.23|534.11|536.11|532.99|0
1646165890000|2022-03-01 20:18:10|537.04|533.92|537.6|534.48|537.6|534.48|537.04|533.92|0
1646165900000|2022-03-01 20:18:20|536.67|533.55|537.04|533.92|537.79|534.67|536.67|533.55|0
1646165910000|2022-03-01 20:18:30|537.42|534.3|538.16|535.04|538.54|535.42|537.42|534.3|0
1646165920000|2022-03-01 20:18:40|538.54|535.42|538.91|535.79|538.91|535.79|538.26|535.14|0
1646165930000|2022-03-01 20:18:50|538.35|535.23|537.79|534.67|538.54|535.42|537.79|534.67|0
1646165940000|2022-03-01 20:19:00|537.98|534.86|538.72|535.6|538.72|535.6|537.42|534.3|0
1646165950000|2022-03-01 20:19:10|539.29|536.17|539.38|536.26|539.57|536.45|539.29|536.17|0
1646165960000|2022-03-01 20:19:20|539.1|535.98|538.45|535.33|539.1|535.98|538.45|535.33|0
1646165970000|2022-03-01 20:19:30|537.98|534.86|537.98|534.86|538.16|535.04|537.98|534.86|0
1646165980000|2022-03-01 20:19:40|538.54|535.42|539.28|536.16|539.28|536.16|538.54|535.42|0
1646165990000|2022-03-01 20:19:50|539.47|536.35|538.91|535.79|539.47|536.35|538.91|535.79|0
1646166000000|2022-03-01 20:20:00|538.72|535.6|538.16|535.04|538.72|535.6|537.98|534.86|0
1646166010000|2022-03-01 20:20:10|538.91|535.79|538.16|535.04|538.91|535.79|538.16|535.04|0
1646166020000|2022-03-01 20:20:20|537.79|534.67|537.6|534.48|537.79|534.67|537.42|534.3|0
1646166030000|2022-03-01 20:20:30|537.98|534.86|537.98|534.86|538.54|535.42|537.6|534.48|0
1646166040000|2022-03-01 20:20:40|538.72|535.6|539.28|536.16|539.28|536.16|538.72|535.6|0
1646166050000|2022-03-01 20:20:50|539.1|535.98|539.66|536.54|539.85|536.73|539.1|535.98|0
1646166060000|2022-03-01 20:21:00|539.47|536.35|539.85|536.73|540.22|537.1|539.47|536.35|0
1646166070000|2022-03-01 20:21:10|539.76|536.64|539.85|536.73|539.85|536.73|539.66|536.54|0
1646166080000|2022-03-01 20:21:20|540.03|536.91|539.47|536.35|540.03|536.91|539.47|536.35|0
1646166090000|2022-03-01 20:21:30|540.03|536.91|540.41|537.29|540.41|537.29|540.03|536.91|0
1646166100000|2022-03-01 20:21:40|540.22|537.1|540.22|537.1|540.41|537.29|540.22|537.1|0
1646166110000|2022-03-01 20:21:50|540.59|537.47|540.59|537.47|540.59|537.47|540.59|537.47|0
1646166120000|2022-03-01 20:22:00|540.78|537.66|541.72|538.6|541.72|538.6|540.78|537.66|0
1646166130000|2022-03-01 20:22:10|541.53|538.41|541.34|538.22|541.53|538.41|541.16|538.04|0
1646166140000|2022-03-01 20:22:20|540.78|537.66|541.53|538.41|541.53|538.41|540.78|537.66|0
1646166150000|2022-03-01 20:22:30|541.34|538.22|541.34|538.22|541.53|538.41|541.34|538.22|0
1646166160000|2022-03-01 20:22:40|541.25|538.13|541.53|538.41|541.53|538.41|541.25|538.13|0
1646166170000|2022-03-01 20:22:50|541.34|538.22|541.72|538.6|541.72|538.6|541.34|538.22|0
1646166180000|2022-03-01 20:23:00|541.63|538.51|541.72|538.6|541.72|538.6|541.63|538.51|0
1646166190000|2022-03-01 20:23:10|541.16|538.04|540.13|537.01|541.16|538.04|540.13|537.01|0
1646166200000|2022-03-01 20:23:20|540.41|537.29|539.57|536.45|540.41|537.29|539.57|536.45|0
1646166210000|2022-03-01 20:23:30|539.84|536.72|539.1|535.98|539.84|536.72|539.1|535.98|0
1646166220000|2022-03-01 20:23:40|537.98|534.86|538.35|535.23|538.35|535.23|537.98|534.86|0
1646166230000|2022-03-01 20:23:50|538.54|535.42|538.72|535.6|538.72|535.6|538.45|535.33|0
1646166240000|2022-03-01 20:24:00|539.28|536.16|539.28|536.16|539.84|536.72|539.28|536.16|0
1646166250000|2022-03-01 20:24:10|539.66|536.54|539.84|536.72|540.03|536.91|539.66|536.54|0
1646166260000|2022-03-01 20:24:20|540.03|536.91|540.32|537.2|540.32|537.2|540.03|536.91|0
1646166270000|2022-03-01 20:24:30|540.22|537.1|539.66|536.54|540.22|537.1|539.66|536.54|0
1646166280000|2022-03-01 20:24:40|539.01|535.89|537.98|534.86|539.01|535.89|537.98|534.86|0
1646166290000|2022-03-01 20:24:50|538.16|535.04|538.35|535.23|538.72|535.6|537.79|534.67|0
1646166300000|2022-03-01 20:25:00|538.72|535.6|538.91|535.79|540.03|536.91|538.72|535.6|0
1646166310000|2022-03-01 20:25:10|538.54|535.42|539.1|535.98|539.1|535.98|538.54|535.42|0
1646166320000|2022-03-01 20:25:20|539.28|536.16|539.66|536.54|539.66|536.54|538.91|535.79|0
1646166330000|2022-03-01 20:25:30|539.75|536.63|540.03|536.91|540.03|536.91|539.75|536.63|0
1646166340000|2022-03-01 20:25:40|540.41|537.29|540.78|537.66|540.78|537.66|540.41|537.29|0
1646166350000|2022-03-01 20:25:50|540.97|537.85|540.69|537.57|540.97|537.85|540.59|537.47|0
1646166360000|2022-03-01 20:26:00|540.97|537.85|539.84|536.72|541.15|538.03|539.84|536.72|0
1646166370000|2022-03-01 20:26:10|539.66|536.54|540.03|536.91|540.03|536.91|539.66|536.54|0
1646166380000|2022-03-01 20:26:20|539.47|536.35|538.91|535.79|539.47|536.35|538.91|535.79|0
1646166390000|2022-03-01 20:26:30|538.54|535.42|538.16|535.04|538.54|535.42|538.16|535.04|0
1646166400000|2022-03-01 20:26:40|538.53|535.41|538.72|535.6|538.72|535.6|538.35|535.23|0
1646166410000|2022-03-01 20:26:50|539.47|536.35|538.72|535.6|539.47|536.35|538.72|535.6|0
1646166420000|2022-03-01 20:27:00|538.91|535.79|539.01|535.89|539.66|536.54|538.91|535.79|0
1646166430000|2022-03-01 20:27:10|539.1|535.98|539.84|536.72|539.84|536.72|539.1|535.98|0
1646166440000|2022-03-01 20:27:20|539.66|536.54|540.4|537.28|540.4|537.28|539.66|536.54|0
1646166450000|2022-03-01 20:27:30|540.88|537.76|541.15|538.03|541.15|538.03|540.88|537.76|0
1646166460000|2022-03-01 20:27:40|540.97|537.85|541.89|538.77|541.98|538.86|540.78|537.66|0
1646166470000|2022-03-01 20:27:50|542.16|539.04|541.98|538.86|542.16|539.04|541.98|538.86|0
1646166480000|2022-03-01 20:28:00|541.23|538.11|540.48|537.36|541.23|538.11|540.3|537.18|0
1646166490000|2022-03-01 20:28:10|540.3|537.18|541.6|538.48|541.6|538.48|540.3|537.18|0
1646166500000|2022-03-01 20:28:20|541.51|538.39|541.04|537.92|541.6|538.48|541.04|537.92|0
1646166510000|2022-03-01 20:28:30|540.86|537.74|540.48|537.36|540.86|537.74|540.48|537.36|0
1646166520000|2022-03-01 20:28:40|541.79|538.67|542.54|539.42|542.54|539.42|541.79|538.67|0
1646166530000|2022-03-01 20:28:50|542.45|539.33|542.54|539.42|542.91|539.79|542.45|539.33|0
1646166540000|2022-03-01 20:29:00|543.1|539.98|542.54|539.42|543.29|540.17|542.54|539.42|0
1646166550000|2022-03-01 20:29:10|542.35|539.23|541.98|538.86|542.54|539.42|541.98|538.86|0
1646166560000|2022-03-01 20:29:20|541.6|538.48|542.16|539.04|542.16|539.04|541.6|538.48|0
1646166570000|2022-03-01 20:29:30|541.98|538.86|542.35|539.23|542.72|539.6|541.98|538.86|0
1646166580000|2022-03-01 20:29:40|543.1|539.98|542.82|539.7|543.1|539.98|542.82|539.7|0
1646166590000|2022-03-01 20:29:50|543.01|539.89|545.35|542.23|545.35|542.23|543.01|539.89|0
1646166600000|2022-03-01 20:30:00|546.47|543.35|546.85|543.73|546.94|543.82|546.47|543.35|0
1646166610000|2022-03-01 20:30:10|548.54|545.42|548.91|545.79|548.91|545.79|548.35|545.23|0
1646166620000|2022-03-01 20:30:20|549.1|545.98|549.1|545.98|549.1|545.98|549.1|545.98|0
1646166630000|2022-03-01 20:30:30|548.54|545.42|548.35|545.23|548.91|545.79|548.35|545.23|0
1646166640000|2022-03-01 20:30:40|549.48|546.36|549.29|546.17|550.99|547.87|549.29|546.17|0
1646166650000|2022-03-01 20:30:50|549.67|546.55|549.1|545.98|549.67|546.55|549.1|545.98|0
1646166660000|2022-03-01 20:31:00|549.01|545.89|548.73|545.61|549.01|545.89|548.73|545.61|0
1646166670000|2022-03-01 20:31:10|547.79|544.67|547.03|543.91|547.79|544.67|546.85|543.73|0
1646166680000|2022-03-01 20:31:20|546.85|543.73|546.66|543.54|546.85|543.73|546.47|543.35|0
1646166690000|2022-03-01 20:31:30|546.85|543.73|547.41|544.29|547.97|544.85|546.85|543.73|0
1646166700000|2022-03-01 20:31:40|547.97|544.85|547.79|544.67|547.97|544.85|547.6|544.48|0
1646166710000|2022-03-01 20:31:50|547.6|544.48|544.56|541.44|547.79|544.67|544.56|541.44|0
1646166720000|2022-03-01 20:32:00|545.97|542.85|549.47|546.35|549.85|546.73|545.97|542.85|0
1646166730000|2022-03-01 20:32:10|549.57|546.45|548.54|545.42|549.66|546.54|548.54|545.42|0
1646166740000|2022-03-01 20:32:20|548.17|545.05|544.27|541.15|548.17|545.05|543.71|540.59|0
1646166750000|2022-03-01 20:32:30|544.65|541.53|545.21|542.09|545.4|542.28|544.65|541.53|0
1646166760000|2022-03-01 20:32:40|545.77|542.65|545.77|542.65|546.15|543.03|545.77|542.65|0
1646166770000|2022-03-01 20:32:50|545.49|542.37|544.46|541.34|545.49|542.37|544.46|541.34|0
1646166780000|2022-03-01 20:33:00|544.65|541.53|544.93|541.81|545.21|542.09|544.65|541.53|0
1646166790000|2022-03-01 20:33:10|545.96|542.84|546.33|543.21|546.52|543.4|545.96|542.84|0
1646166800000|2022-03-01 20:33:20|546.52|543.4|546.9|543.78|546.9|543.78|546.52|543.4|0
1646166810000|2022-03-01 20:33:30|546.52|543.4|546.71|543.59|546.9|543.78|546.52|543.4|0
1646166820000|2022-03-01 20:33:40|545.77|542.65|545.58|542.46|545.77|542.65|545.4|542.28|0
1646166830000|2022-03-01 20:33:50|545.77|542.65|543.9|540.78|545.77|542.65|543.9|540.78|0
1646166840000|2022-03-01 20:34:00|543.15|540.03|544.27|541.15|544.65|541.53|543.15|540.03|0
1646166850000|2022-03-01 20:34:10|544.37|541.25|545.21|542.09|545.21|542.09|544.37|541.25|0
1646166860000|2022-03-01 20:34:20|544.83|541.71|544.83|541.71|544.83|541.71|544.46|541.34|0
1646166870000|2022-03-01 20:34:30|545.4|542.28|545.87|542.75|545.87|542.75|545.4|542.28|0
1646166880000|2022-03-01 20:34:40|545.96|542.84|544.46|541.34|545.96|542.84|544.46|541.34|0
1646166890000|2022-03-01 20:34:50|544.83|541.71|544.46|541.34|545.21|542.09|544.46|541.34|0
1646166900000|2022-03-01 20:35:00|545.21|542.09|545.87|542.75|546.33|543.21|545.21|542.09|0
1646166910000|2022-03-01 20:35:10|545.77|542.65|545.02|541.9|545.77|542.65|545.02|541.9|0
1646166920000|2022-03-01 20:35:20|544.83|541.71|544.09|540.97|544.83|541.71|544.09|540.97|0
1646166930000|2022-03-01 20:35:30|543.71|540.59|544.65|541.53|544.65|541.53|543.71|540.59|0
1646166940000|2022-03-01 20:35:40|544.83|541.71|545.4|542.28|545.77|542.65|544.83|541.71|0
1646166950000|2022-03-01 20:35:50|545.77|542.65|545.77|542.65|546.33|543.21|545.77|542.65|0
1646166960000|2022-03-01 20:36:00|546.14|543.02|546.71|543.59|546.71|543.59|545.58|542.46|0
1646166970000|2022-03-01 20:36:10|546.99|543.87|546.89|543.77|547.27|544.15|546.89|543.77|0
1646166980000|2022-03-01 20:36:20|547.08|543.96|545.58|542.46|547.08|543.96|545.58|542.46|0
1646166990000|2022-03-01 20:36:30|545.77|542.65|545.68|542.56|545.77|542.65|545.21|542.09|0
1646167000000|2022-03-01 20:36:40|545.77|542.65|546.24|543.12|546.43|543.31|545.77|542.65|0
1646167010000|2022-03-01 20:36:50|546.33|543.21|546.89|543.77|547.64|544.52|546.33|543.21|0
1646167020000|2022-03-01 20:37:00|546.71|543.59|546.14|543.02|546.71|543.59|545.96|542.84|0
1646167030000|2022-03-01 20:37:10|546.33|543.21|547.64|544.52|547.64|544.52|546.33|543.21|0
1646167040000|2022-03-01 20:37:20|547.46|544.34|545.49|542.37|547.46|544.34|545.49|542.37|0
1646167050000|2022-03-01 20:37:30|545.4|542.28|546.14|543.02|546.14|543.02|545.4|542.28|0
1646167060000|2022-03-01 20:37:40|546.52|543.4|546.71|543.59|546.71|543.59|546.52|543.4|0
1646167070000|2022-03-01 20:37:50|546.62|543.5|546.52|543.4|547.08|543.96|546.52|543.4|0
1646167080000|2022-03-01 20:38:00|546.8|543.68|547.08|543.96|547.08|543.96|546.8|543.68|0
1646167090000|2022-03-01 20:38:10|546.71|543.59|546.52|543.4|546.71|543.59|546.52|543.4|0
1646167100000|2022-03-01 20:38:20|546.43|543.31|545.02|541.9|546.43|543.31|545.02|541.9|0
1646167110000|2022-03-01 20:38:30|545.77|542.65|544.93|541.81|545.77|542.65|544.93|541.81|0
1646167120000|2022-03-01 20:38:40|545.21|542.09|544.56|541.44|545.21|542.09|544.56|541.44|0
1646167130000|2022-03-01 20:38:50|544.27|541.15|544.08|540.96|544.56|541.44|543.71|540.59|0
1646167140000|2022-03-01 20:39:00|544.65|541.53|544|540.88|544.83|541.71|544|540.88|0
1646167150000|2022-03-01 20:39:10|543.34|540.22|544.08|540.96|544.08|540.96|543.15|540.03|0
1646167160000|2022-03-01 20:39:20|544.83|541.71|545.12|542|545.12|542|544.83|541.71|0
1646167170000|2022-03-01 20:39:30|545.39|542.27|544.65|541.53|545.39|542.27|544.65|541.53|0
1646167180000|2022-03-01 20:39:40|544.83|541.71|545.02|541.9|545.12|542|544.46|541.34|0
1646167190000|2022-03-01 20:39:50|544.83|541.71|545.02|541.9|545.02|541.9|544.83|541.71|0
1646167200000|2022-03-01 20:40:00|545.39|542.27|545.58|542.46|545.58|542.46|544.83|541.71|0
1646167210000|2022-03-01 20:40:10|545.39|542.27|546.14|543.02|546.14|543.02|545.39|542.27|0
1646167220000|2022-03-01 20:40:20|546.05|542.93|545.39|542.27|546.14|543.02|545.39|542.27|0
1646167230000|2022-03-01 20:40:30|546.14|543.02|545.58|542.46|546.14|543.02|545.21|542.09|0
1646167240000|2022-03-01 20:40:40|544.83|541.71|544.83|541.71|545.02|541.9|544.83|541.71|0
1646167250000|2022-03-01 20:40:50|545.39|542.27|545.77|542.65|545.77|542.65|545.39|542.27|0
1646167260000|2022-03-01 20:41:00|545.87|542.75|545.96|542.84|546.43|543.31|545.87|542.75|0
1646167270000|2022-03-01 20:41:10|546.14|543.02|543.15|540.03|546.14|543.02|543.15|540.03|0
1646167280000|2022-03-01 20:41:20|542.96|539.84|542.96|539.84|543.52|540.4|542.96|539.84|0
1646167290000|2022-03-01 20:41:30|542.78|539.66|543.06|539.94|543.15|540.03|542.78|539.66|0
1646167300000|2022-03-01 20:41:40|543.34|540.22|542.4|539.28|543.34|540.22|542.4|539.28|0
1646167310000|2022-03-01 20:41:50|542.03|538.91|541.84|538.72|542.03|538.91|541.84|538.72|0
1646167320000|2022-03-01 20:42:00|542.4|539.28|542.4|539.28|542.96|539.84|542.4|539.28|0
1646167330000|2022-03-01 20:42:10|542.59|539.47|541.47|538.35|542.96|539.84|541.47|538.35|0
1646167340000|2022-03-01 20:42:20|542.03|538.91|542.78|539.66|542.96|539.84|542.03|538.91|0
1646167350000|2022-03-01 20:42:30|542.96|539.84|543.9|540.78|544.08|540.96|542.96|539.84|0
1646167360000|2022-03-01 20:42:40|544.27|541.15|543.43|540.31|544.27|541.15|543.43|540.31|0
1646167370000|2022-03-01 20:42:50|543.71|540.59|543.71|540.59|543.9|540.78|543.62|540.5|0
1646167380000|2022-03-01 20:43:00|544.46|541.34|544.93|541.81|545.58|542.46|544.46|541.34|0
1646167390000|2022-03-01 20:43:10|545.58|542.46|545.77|542.65|545.96|542.84|545.58|542.46|0
1646167400000|2022-03-01 20:43:20|546.14|543.02|547.64|544.52|547.64|544.52|545.96|542.84|0
1646167410000|2022-03-01 20:43:30|547.45|544.33|546.89|543.77|548.02|544.9|546.89|543.77|0
1646167420000|2022-03-01 20:43:40|546.7|543.58|547.27|544.15|547.27|544.15|546.33|543.21|0
1646167430000|2022-03-01 20:43:50|547.45|544.33|547.45|544.33|547.83|544.71|547.45|544.33|0
1646167440000|2022-03-01 20:44:00|547.08|543.96|547.64|544.52|548.02|544.9|547.08|543.96|0
1646167450000|2022-03-01 20:44:10|547.83|544.71|548.21|545.09|548.21|545.09|547.83|544.71|0
1646167460000|2022-03-01 20:44:20|548.02|544.9|548.39|545.27|548.39|545.27|548.02|544.9|0
1646167470000|2022-03-01 20:44:30|548.68|545.56|548.77|545.65|548.77|545.65|548.58|545.46|0
1646167480000|2022-03-01 20:44:40|548.96|545.84|550.46|547.34|550.46|547.34|548.77|545.65|0
1646167490000|2022-03-01 20:44:50|551.4|548.28|551.4|548.28|551.78|548.66|551.4|548.28|0
1646167500000|2022-03-01 20:45:00|551.02|547.9|552.91|549.79|552.91|549.79|551.02|547.9|0
1646167510000|2022-03-01 20:45:10|552.34|549.22|551.97|548.85|552.53|549.41|551.97|548.85|0
1646167520000|2022-03-01 20:45:20|551.78|548.66|551.97|548.85|552.72|549.6|551.59|548.47|0
1646167530000|2022-03-01 20:45:30|552.15|549.03|552.53|549.41|553.1|549.98|552.15|549.03|0
1646167540000|2022-03-01 20:45:40|551.02|547.9|551.59|548.47|551.88|548.76|551.02|547.9|0
1646167550000|2022-03-01 20:45:50|551.21|548.09|552.15|549.03|552.15|549.03|550.84|547.72|0
1646167560000|2022-03-01 20:46:00|552.63|549.51|553.47|550.35|553.47|550.35|552.63|549.51|0
1646167570000|2022-03-01 20:46:10|552.53|549.41|552.63|549.51|552.72|549.6|552.25|549.13|0
1646167580000|2022-03-01 20:46:20|552.15|549.03|552.72|549.6|552.72|549.6|551.97|548.85|0
1646167590000|2022-03-01 20:46:30|552.91|549.79|553.85|550.73|553.85|550.73|552.34|549.22|0
1646167600000|2022-03-01 20:46:40|554.8|551.68|553.47|550.35|554.8|551.68|553.47|550.35|0
1646167610000|2022-03-01 20:46:50|552.72|549.6|553.47|550.35|553.47|550.35|552.72|549.6|0
1646167620000|2022-03-01 20:47:00|554.04|550.92|554.98|551.86|554.98|551.86|554.04|550.92|0
1646167630000|2022-03-01 20:47:10|554.8|551.68|555.17|552.05|555.17|552.05|554.8|551.68|0
1646167640000|2022-03-01 20:47:20|555.65|552.53|555.36|552.24|555.65|552.53|555.27|552.15|0
1646167650000|2022-03-01 20:47:30|554.98|551.86|554.98|551.86|554.98|551.86|554.61|551.49|0
1646167660000|2022-03-01 20:47:40|555.55|552.43|555.74|552.62|555.84|552.72|555.36|552.24|0
1646167670000|2022-03-01 20:47:50|555.93|552.81|555.93|552.81|556.12|553|555.93|552.81|0
1646167680000|2022-03-01 20:48:00|556.12|553|555.36|552.24|556.12|553|555.08|551.96|0
1646167690000|2022-03-01 20:48:10|555.55|552.43|555.74|552.62|556.31|553.19|555.55|552.43|0
1646167700000|2022-03-01 20:48:20|554.23|551.11|555.46|552.34|555.55|552.43|554.23|551.11|0
1646167710000|2022-03-01 20:48:30|555.55|552.43|555.55|552.43|555.55|552.43|555.36|552.24|0
1646167720000|2022-03-01 20:48:40|555.74|552.62|555.93|552.81|555.93|552.81|555.74|552.62|0
1646167730000|2022-03-01 20:48:50|556.78|553.66|555.36|552.24|556.78|553.66|555.36|552.24|0
1646167740000|2022-03-01 20:49:00|555.84|552.72|557.63|554.51|557.63|554.51|555.84|552.72|0
1646167750000|2022-03-01 20:49:10|557.25|554.13|556.97|553.85|557.25|554.13|556.97|553.85|0
1646167760000|2022-03-01 20:49:20|557.63|554.51|557.35|554.23|557.82|554.7|557.25|554.13|0
1646167770000|2022-03-01 20:49:30|557.06|553.94|557.63|554.51|557.63|554.51|555.74|552.62|0
1646167780000|2022-03-01 20:49:40|557.44|554.32|557.06|553.94|557.44|554.32|557.06|553.94|0
1646167790000|2022-03-01 20:49:50|556.97|553.85|558.58|555.46|558.58|555.46|556.97|553.85|0
1646167800000|2022-03-01 20:50:00|559.82|556.7|560.67|557.55|561.14|558.02|559.82|556.7|0
1646167810000|2022-03-01 20:50:10|559.63|556.51|561.81|558.69|561.81|558.69|559.63|556.51|0
1646167820000|2022-03-01 20:50:20|561.43|558.31|562.38|559.26|562.38|559.26|561.43|558.31|0
1646167830000|2022-03-01 20:50:30|562.29|559.17|561.81|558.69|562.38|559.26|561.81|558.69|0
1646167840000|2022-03-01 20:50:40|561.43|558.31|562|558.88|562.38|559.26|561.43|558.31|0
1646167850000|2022-03-01 20:50:50|561.81|558.69|560.86|557.74|562|558.88|560.86|557.74|0
1646167860000|2022-03-01 20:51:00|560.67|557.55|560.29|557.17|560.67|557.55|560.29|557.17|0
1646167870000|2022-03-01 20:51:10|559.72|556.6|560.38|557.26|560.67|557.55|559.72|556.6|0
1646167880000|2022-03-01 20:51:20|560.29|557.17|560.1|556.98|560.48|557.36|560.1|556.98|0
1646167890000|2022-03-01 20:51:30|560.48|557.36|558.01|554.89|560.48|557.36|558.01|554.89|0
1646167900000|2022-03-01 20:51:40|557.25|554.13|557.63|554.51|558.2|555.08|557.25|554.13|0
1646167910000|2022-03-01 20:51:50|557.06|553.94|556.22|553.1|557.06|553.94|555.74|552.62|0
1646167920000|2022-03-01 20:52:00|555.93|552.81|556.31|553.19|556.31|553.19|555.93|552.81|0
1646167930000|2022-03-01 20:52:10|555.93|552.81|557.44|554.32|557.44|554.32|555.17|552.05|0
1646167940000|2022-03-01 20:52:20|556.87|553.75|558.2|555.08|559.06|555.94|556.87|553.75|0
1646167950000|2022-03-01 20:52:30|558.68|555.56|558.96|555.84|558.96|555.84|558.39|555.27|0
1646167960000|2022-03-01 20:52:40|558.49|555.37|557.25|554.13|558.49|555.37|557.25|554.13|0
1646167970000|2022-03-01 20:52:50|557.06|553.94|557.25|554.13|557.25|554.13|557.06|553.94|0
1646167980000|2022-03-01 20:53:00|557.06|553.94|556.4|553.28|557.06|553.94|555.55|552.43|0
1646167990000|2022-03-01 20:53:10|557.16|554.04|556.03|552.91|557.16|554.04|556.03|552.91|0
1646168000000|2022-03-01 20:53:20|556.4|553.28|556.78|553.66|556.78|553.66|556.4|553.28|0
1646168010000|2022-03-01 20:53:30|557.25|554.13|556.97|553.85|557.91|554.79|556.97|553.85|0
1646168020000|2022-03-01 20:53:40|556.78|553.66|556.54|553.42|557.72|554.6|556.54|553.42|0
1646168030000|2022-03-01 20:53:50|556.73|553.61|556.35|553.23|556.73|553.61|555.97|552.85|0
1646168040000|2022-03-01 20:54:00|555.41|552.29|555.41|552.29|555.41|552.29|555.41|552.29|0
1646168050000|2022-03-01 20:54:10|554.65|551.53|555.22|552.1|555.22|552.1|553.9|550.78|0
1646168060000|2022-03-01 20:54:20|554.47|551.35|553.9|550.78|554.47|551.35|553.9|550.78|0
1646168070000|2022-03-01 20:54:30|553.71|550.59|552.77|549.65|553.71|550.59|552.77|549.65|0
1646168080000|2022-03-01 20:54:40|553.15|550.03|550.52|547.4|553.15|550.03|550.52|547.4|0
1646168090000|2022-03-01 20:54:50|547.33|544.21|547.15|544.03|547.33|544.21|547.15|544.03|0
1646168100000|2022-03-01 20:55:00|547.71|544.59|549.39|546.27|549.39|546.27|547.71|544.59|0
1646168110000|2022-03-01 20:55:10|550.33|547.21|550.71|547.59|550.99|547.87|550.33|547.21|0
1646168120000|2022-03-01 20:55:20|551.27|548.15|551.18|548.06|551.64|548.52|551.18|548.06|0
1646168130000|2022-03-01 20:55:30|550.71|547.59|551.46|548.34|551.46|548.34|550.71|547.59|0
1646168140000|2022-03-01 20:55:40|549.96|546.84|546.87|543.75|549.96|546.84|546.87|543.75|0
1646168150000|2022-03-01 20:55:50|546.21|543.09|545.46|542.34|546.31|543.19|545.46|542.34|0
1646168160000|2022-03-01 20:56:00|546.21|543.09|545.84|542.72|546.4|543.28|545.84|542.72|0
1646168170000|2022-03-01 20:56:10|546.96|543.84|546.96|543.84|546.96|543.84|545.84|542.72|0
1646168180000|2022-03-01 20:56:20|546.4|543.28|545.95|542.83|546.4|543.28|545.58|542.46|0
1646168190000|2022-03-01 20:56:30|547.15|544.03|546.59|543.47|547.15|544.03|546.59|543.47|0
1646168200000|2022-03-01 20:56:40|546.02|542.9|545.28|542.16|546.31|543.19|545.28|542.16|0
1646168210000|2022-03-01 20:56:50|544.72|541.6|544.16|541.04|544.72|541.6|543.97|540.85|0
1646168220000|2022-03-01 20:57:00|544.53|541.41|546.31|543.19|546.31|543.19|544.53|541.41|0
1646168230000|2022-03-01 20:57:10|545.65|542.53|545.09|541.97|546.02|542.9|545.09|541.97|0
1646168240000|2022-03-01 20:57:20|544.72|541.6|543.97|540.85|544.72|541.6|543.97|540.85|0
1646168250000|2022-03-01 20:57:30|543.78|540.66|544.53|541.41|544.53|541.41|543.23|540.11|0
1646168260000|2022-03-01 20:57:40|544.34|541.22|545.46|542.34|545.65|542.53|544.34|541.22|0
1646168270000|2022-03-01 20:57:50|545.84|542.72|546.21|543.09|546.21|543.09|545.84|542.72|0
1646168280000|2022-03-01 20:58:00|545.65|542.53|544.34|541.22|545.65|542.53|544.34|541.22|0
1646168290000|2022-03-01 20:58:10|544.63|541.51|543.23|540.11|544.72|541.6|543.23|540.11|0
1646168300000|2022-03-01 20:58:20|543.6|540.48|543.41|540.29|543.6|540.48|542.85|539.73|0
1646168310000|2022-03-01 20:58:30|543.23|540.11|542.48|539.36|543.23|540.11|542.48|539.36|0
1646168320000|2022-03-01 20:58:40|542.29|539.17|542.29|539.17|542.29|539.17|542.11|538.99|0
1646168330000|2022-03-01 20:58:50|541.92|538.8|541.55|538.43|541.92|538.8|541.55|538.43|0
1646168340000|2022-03-01 20:59:00|542.48|539.36|543.97|540.85|543.97|540.85|542.48|539.36|0
1646168350000|2022-03-01 20:59:10|544.72|541.6|543.97|540.85|545.28|542.16|543.97|540.85|0
1646168360000|2022-03-01 20:59:20|543.6|540.48|543.41|540.29|543.6|540.48|543.41|540.29|0
1646168370000|2022-03-01 20:59:30|542.85|539.73|541.55|538.43|542.85|539.73|541.36|538.24|0
1646168380000|2022-03-01 20:59:40|541.36|538.24|540.81|537.69|541.36|538.24|540.81|537.69|0
1646168390000|2022-03-01 20:59:50|540.72|537.6|544.72|541.6|544.72|541.6|540.72|537.6|0
1646168400000|2022-03-01 21:00:00|542.85|539.73|539.69|536.57|542.85|539.73|539.69|536.57|0
1646168410000|2022-03-01 21:00:10|540.06|536.94|538.58|535.46|540.06|536.94|538.58|535.46|0
1646168420000|2022-03-01 21:00:20|538.39|535.27|538.02|534.9|538.39|535.27|536.91|533.79|0
1646168430000|2022-03-01 21:00:30|537.65|534.53|538.95|535.83|538.95|535.83|537.65|534.53|0
1646168440000|2022-03-01 21:00:40|539.13|536.01|540.99|537.87|540.99|537.87|539.13|536.01|0
1646168450000|2022-03-01 21:00:50|541.18|538.06|540.81|537.69|541.18|538.06|540.81|537.69|0
1646168460000|2022-03-01 21:01:00|540.99|537.87|540.81|537.69|540.99|537.87|540.43|537.31|0
1646168470000|2022-03-01 21:01:10|540.43|537.31|540.43|537.31|540.43|537.31|539.69|536.57|0
1646168480000|2022-03-01 21:01:20|540.81|537.69|540.06|536.94|540.81|537.69|540.06|536.94|0
1646168490000|2022-03-01 21:01:30|540.25|537.13|540.99|537.87|540.99|537.87|540.25|537.13|0
1646168500000|2022-03-01 21:01:40|541.18|538.06|541.83|538.71|541.83|538.71|541.18|538.06|0
1646168510000|2022-03-01 21:01:50|541.55|538.43|541.55|538.43|541.73|538.61|540.81|537.69|0
1646168520000|2022-03-01 21:02:00|542.11|538.99|542.29|539.17|542.48|539.36|542.11|538.99|0
1646168530000|2022-03-01 21:02:10|541.92|538.8|541.36|538.24|542.11|538.99|541.36|538.24|0
1646168540000|2022-03-01 21:02:20|541.18|538.06|541.36|538.24|541.36|538.24|541.09|537.97|0
1646168550000|2022-03-01 21:02:30|541.73|538.61|542.11|538.99|542.11|538.99|541.73|538.61|0
1646168560000|2022-03-01 21:02:40|541.92|538.8|541.18|538.06|541.92|538.8|541.18|538.06|0
1646168570000|2022-03-01 21:02:50|540.8|537.68|541.18|538.06|541.73|538.61|540.62|537.5|0
1646168580000|2022-03-01 21:03:00|540.8|537.68|540.72|537.6|540.8|537.68|540.72|537.6|0
1646168590000|2022-03-01 21:03:10|540.8|537.68|540.8|537.68|540.8|537.68|540.62|537.5|0
1646168600000|2022-03-01 21:03:20|540.99|537.87|540.62|537.5|540.99|537.87|540.62|537.5|0
1646168610000|2022-03-01 21:03:30|540.99|537.87|541.36|538.24|541.36|538.24|540.8|537.68|0
1646168620000|2022-03-01 21:03:40|541.18|538.06|540.99|537.87|541.18|538.06|540.99|537.87|0
1646168630000|2022-03-01 21:03:50|541.18|538.06|540.99|537.87|541.18|538.06|540.8|537.68|0
1646168640000|2022-03-01 21:04:00|540.8|537.68|539.5|536.38|540.8|537.68|539.5|536.38|0
1646168650000|2022-03-01 21:04:10|539.13|536.01|539.5|536.38|539.5|536.38|539.13|536.01|0
1646168660000|2022-03-01 21:04:20|539.32|536.2|538.76|535.64|539.32|536.2|538.76|535.64|0
1646168670000|2022-03-01 21:04:30|538.58|535.46|538.95|535.83|538.95|535.83|538.02|534.9|0
1646168680000|2022-03-01 21:04:40|539.32|536.2|538.21|535.09|539.32|536.2|538.21|535.09|0
1646168690000|2022-03-01 21:04:50|538.02|534.9|537.65|534.53|538.02|534.9|537.65|534.53|0
1646168700000|2022-03-01 21:05:00|537.28|534.16|537.28|534.16|537.28|534.16|537.09|533.97|0
1646168710000|2022-03-01 21:05:10|537.83|534.71|537.09|533.97|537.83|534.71|537.09|533.97|0
1646168720000|2022-03-01 21:05:20|535.8|532.68|536.54|533.42|536.54|533.42|535.8|532.68|0
1646168730000|2022-03-01 21:05:30|536.17|533.05|536.35|533.23|536.35|533.23|535.98|532.86|0
1646168740000|2022-03-01 21:05:40|536.26|533.14|536.45|533.33|536.72|533.6|536.26|533.14|0
1646168750000|2022-03-01 21:05:50|536.54|533.42|537.28|534.16|537.28|534.16|536.54|533.42|0
1646168760000|2022-03-01 21:06:00|537.83|534.71|537.46|534.34|537.83|534.71|537.28|534.16|0
1646168770000|2022-03-01 21:06:10|537.83|534.71|536.72|533.6|537.83|534.71|536.72|533.6|0
1646168780000|2022-03-01 21:06:20|536.91|533.79|536.72|533.6|536.91|533.79|536.54|533.42|0
1646168790000|2022-03-01 21:06:30|536.45|533.33|537.65|534.53|537.65|534.53|536.45|533.33|0
1646168800000|2022-03-01 21:06:40|538.02|534.9|537.65|534.53|538.02|534.9|537.65|534.53|0
1646168810000|2022-03-01 21:06:50|537.74|534.62|537.46|534.34|537.74|534.62|537.28|534.16|0
1646168820000|2022-03-01 21:07:00|537.28|534.16|537.28|534.16|537.28|534.16|536.91|533.79|0
1646168830000|2022-03-01 21:07:10|537.46|534.34|537.65|534.53|537.65|534.53|537.09|533.97|0
1646168840000|2022-03-01 21:07:20|537.46|534.34|536.82|533.7|537.46|534.34|536.82|533.7|0
1646168850000|2022-03-01 21:07:30|536.91|533.79|536.82|533.7|537|533.88|536.82|533.7|0
1646168860000|2022-03-01 21:07:40|536.35|533.23|536.17|533.05|536.35|533.23|536.17|533.05|0
1646168870000|2022-03-01 21:07:50|536.72|533.6|537.56|534.44|537.56|534.44|536.72|533.6|0
1646168880000|2022-03-01 21:08:00|537.46|534.34|537.28|534.16|537.56|534.44|537.28|534.16|0
1646168890000|2022-03-01 21:08:10|536.91|533.79|537.09|533.97|537.37|534.25|536.91|533.79|0
1646168900000|2022-03-01 21:08:20|537.28|534.16|536.54|533.42|537.28|534.16|536.54|533.42|0
1646168910000|2022-03-01 21:08:30|536.35|533.23|536.72|533.6|536.72|533.6|536.35|533.23|0
1646168920000|2022-03-01 21:08:40|536.91|533.79|536.72|533.6|536.91|533.79|536.72|533.6|0
1646168930000|2022-03-01 21:08:50|536.63|533.51|536.91|533.79|536.91|533.79|536.63|533.51|0
1646168940000|2022-03-01 21:09:00|537|533.88|537.65|534.53|537.65|534.53|537|533.88|0
1646168950000|2022-03-01 21:09:10|537.74|534.62|537.65|534.53|537.74|534.62|537.46|534.34|0
1646168960000|2022-03-01 21:09:20|537.46|534.34|534.12|531|537.46|534.34|534.02|530.9|0
1646168970000|2022-03-01 21:09:30|534.39|531.27|534.21|531.09|534.49|531.37|534.21|531.09|0
1646168980000|2022-03-01 21:09:40|534.39|531.27|534.39|531.27|534.95|531.83|534.39|531.27|0
1646168990000|2022-03-01 21:09:50|534.68|531.56|534.21|531.09|534.68|531.56|534.21|531.09|0
1646169000000|2022-03-01 21:10:00|534.39|531.27|535.6|532.48|535.79|532.67|534.39|531.27|0
1646169010000|2022-03-01 21:10:10|536.81|533.69|536.62|533.5|536.99|533.87|536.62|533.5|0
1646169020000|2022-03-01 21:10:20|536.44|533.32|536.25|533.13|536.44|533.32|536.25|533.13|0
1646169030000|2022-03-01 21:10:30|536.44|533.32|536.16|533.04|536.44|533.32|535.88|532.76|0
1646169040000|2022-03-01 21:10:40|536.25|533.13|536.25|533.13|536.25|533.13|535.88|532.76|0
1646169050000|2022-03-01 21:10:50|536.44|533.32|535.88|532.76|536.44|533.32|535.88|532.76|0
1646169060000|2022-03-01 21:11:00|535.98|532.86|535.69|532.57|535.98|532.86|535.69|532.57|0
1646169070000|2022-03-01 21:11:10|535.51|532.39|535.32|532.2|535.51|532.39|535.32|532.2|0
1646169080000|2022-03-01 21:11:20|535.23|532.11|535.88|532.76|535.88|532.76|535.23|532.11|0
1646169090000|2022-03-01 21:11:30|536.16|533.04|536.25|533.13|536.35|533.23|536.16|533.04|0
1646169100000|2022-03-01 21:11:40|536.06|532.94|536.06|532.94|536.06|532.94|536.06|532.94|0
1646169110000|2022-03-01 21:11:50|536.53|533.41|536.62|533.5|536.62|533.5|536.44|533.32|0
1646169120000|2022-03-01 21:12:00|536.44|533.32|535.88|532.76|536.44|533.32|535.88|532.76|0
1646169130000|2022-03-01 21:12:10|535.98|532.86|536.06|532.94|536.06|532.94|535.98|532.86|0
1646169140000|2022-03-01 21:12:20|535.88|532.76|535.42|532.3|535.88|532.76|535.42|532.3|0
1646169150000|2022-03-01 21:12:30|535.51|532.39|534.86|531.74|535.51|532.39|534.86|531.74|0
1646169160000|2022-03-01 21:12:40|534.77|531.65|534.58|531.46|534.95|531.83|534.58|531.46|0
1646169170000|2022-03-01 21:12:50|534.21|531.09|534.21|531.09|534.21|531.09|533.84|530.72|0
1646169180000|2022-03-01 21:13:00|534.4|531.28|533.84|530.72|534.4|531.28|533.84|530.72|0
1646169190000|2022-03-01 21:13:10|533.66|530.54|534.03|530.91|534.03|530.91|533.66|530.54|0
1646169200000|2022-03-01 21:13:20|533.84|530.72|533.28|530.16|533.84|530.72|533.28|530.16|0
1646169210000|2022-03-01 21:13:30|533.38|530.26|533.1|529.98|533.38|530.26|533.1|529.98|0
1646169220000|2022-03-01 21:13:40|533.28|530.16|533.65|530.53|533.65|530.53|533.28|530.16|0
1646169230000|2022-03-01 21:13:50|533.47|530.35|533.75|530.63|533.84|530.72|533.47|530.35|0
1646169240000|2022-03-01 21:14:00|533.65|530.53|533.84|530.72|533.84|530.72|533.38|530.26|0
1646169250000|2022-03-01 21:14:10|534.21|531.09|534.4|531.28|534.95|531.83|534.21|531.09|0
1646169260000|2022-03-01 21:14:20|534.49|531.37|533.28|530.16|534.49|531.37|533.28|530.16|0
1646169270000|2022-03-01 21:14:30|533.01|529.89|533.65|530.53|533.65|530.53|532.73|529.61|0
1646169280000|2022-03-01 21:14:40|533.47|530.35|533.65|530.53|533.65|530.53|533.47|530.35|0
1646169290000|2022-03-01 21:14:50|533.84|530.72|534.02|530.9|534.02|530.9|533.65|530.53|0
1646169310000|2022-03-01 21:15:10|533.83|530.19|533.83|530.19|533.83|530.19|533.83|530.19|0
1646169320000|2022-03-01 21:15:20|534.1|530.46|534.01|530.37|534.38|530.74|534.01|530.37|0
1646169330000|2022-03-01 21:15:30|534.38|530.74|534.28|530.64|534.38|530.74|534.2|530.56|0
1646169340000|2022-03-01 21:15:40|534.2|530.56|534.75|531.11|534.75|531.11|534.2|530.56|0
1646169350000|2022-03-01 21:15:50|534.47|530.83|534.94|531.3|534.94|531.3|534.47|530.83|0
1646169360000|2022-03-01 21:16:00|534.75|531.11|535.03|531.39|535.03|531.39|534.75|531.11|0
1646169370000|2022-03-01 21:16:10|534.94|531.3|535.21|531.57|535.21|531.57|534.84|531.2|0
1646169380000|2022-03-01 21:16:20|535.12|531.48|535.58|531.94|535.58|531.94|535.12|531.48|0
1646169390000|2022-03-01 21:16:30|535.68|532.04|535.95|532.31|535.95|532.31|535.68|532.04|0
1646169400000|2022-03-01 21:16:40|535.77|532.13|535.86|532.22|535.86|532.22|535.68|532.04|0
1646169410000|2022-03-01 21:16:50|535.68|532.04|535.77|532.13|536.05|532.41|535.68|532.04|0
1646169420000|2022-03-01 21:17:00|535.4|531.76|535.4|531.76|535.68|532.04|535.4|531.76|0
1646169430000|2022-03-01 21:17:10|535.49|531.85|535.49|531.85|535.77|532.13|535.49|531.85|0
1646169440000|2022-03-01 21:17:20|535.58|531.94|535.49|531.85|535.58|531.94|535.49|531.85|0
1646169450000|2022-03-01 21:17:30|535.4|531.76|535.21|531.57|535.4|531.76|535.21|531.57|0
1646169460000|2022-03-01 21:17:40|535.31|531.67|535.31|531.67|535.31|531.67|535.31|531.67|0
1646169470000|2022-03-01 21:17:50|535.49|531.85|535.77|532.13|535.77|532.13|535.4|531.76|0
1646169480000|2022-03-01 21:18:00|535.58|531.94|535.12|531.48|535.58|531.94|535.02|531.38|0
1646169490000|2022-03-01 21:18:10|535.21|531.57|534.84|531.2|535.21|531.57|534.57|530.93|0
1646169500000|2022-03-01 21:18:20|534.65|531.01|534.38|530.74|534.65|531.01|534.38|530.74|0
1646169510000|2022-03-01 21:18:30|534.01|530.37|534.75|531.11|534.75|531.11|534.01|530.37|0
1646169520000|2022-03-01 21:18:40|534.47|530.83|534.28|530.64|534.56|530.92|534.28|530.64|0
1646169530000|2022-03-01 21:18:50|534.47|530.83|536.05|532.41|536.05|532.41|534.47|530.83|0
1646169540000|2022-03-01 21:19:00|535.68|532.04|535.86|532.22|535.95|532.31|535.68|532.04|0
1646169550000|2022-03-01 21:19:10|536.05|532.41|535.86|532.22|536.05|532.41|535.77|532.13|0
1646169560000|2022-03-01 21:19:20|536.05|532.41|535.68|532.04|536.05|532.41|535.68|532.04|0
1646169570000|2022-03-01 21:19:30|535.31|531.67|535.02|531.38|535.31|531.67|535.02|531.38|0
1646169580000|2022-03-01 21:19:40|534.75|531.11|534.94|531.3|534.94|531.3|534.75|531.11|0
1646169590000|2022-03-01 21:19:50|534.75|531.11|535.02|531.38|535.21|531.57|534.75|531.11|0
1646169600000|2022-03-01 21:20:00|534.94|531.3|535.31|531.67|535.31|531.67|534.94|531.3|0
1646169610000|2022-03-01 21:20:10|535.12|531.48|535.02|531.38|535.21|531.57|535.02|531.38|0
1646169620000|2022-03-01 21:20:20|534.93|531.29|535.31|531.67|535.31|531.67|534.93|531.29|0
1646169630000|2022-03-01 21:20:30|535.39|531.75|535.12|531.48|535.39|531.75|535.12|531.48|0
1646169640000|2022-03-01 21:20:40|535.21|531.57|535.12|531.48|535.39|531.75|535.12|531.48|0
1646169650000|2022-03-01 21:20:50|535.02|531.38|535.12|531.48|535.12|531.48|534.93|531.29|0
1646169660000|2022-03-01 21:21:00|534.93|531.29|535.21|531.57|535.21|531.57|534.93|531.29|0
1646169670000|2022-03-01 21:21:10|535.39|531.75|535.02|531.38|535.39|531.75|535.02|531.38|0
1646169680000|2022-03-01 21:21:20|534.84|531.2|534.01|530.37|534.84|531.2|534.01|530.37|0
1646169690000|2022-03-01 21:21:30|533.91|530.27|534.38|530.74|534.38|530.74|533.91|530.27|0
1646169700000|2022-03-01 21:21:40|534.47|530.83|534.84|531.2|534.84|531.2|534.47|530.83|0
1646169710000|2022-03-01 21:21:50|534.65|531.01|534.75|531.11|534.75|531.11|534.38|530.74|0
1646169720000|2022-03-01 21:22:00|534.65|531.01|534.38|530.74|534.65|531.01|534.38|530.74|0
1646169730000|2022-03-01 21:22:10|534.93|531.29|535.21|531.57|535.21|531.57|534.93|531.29|0
1646169740000|2022-03-01 21:22:20|534.93|531.29|534.56|530.92|534.93|531.29|534.56|530.92|0
1646169750000|2022-03-01 21:22:30|534.28|530.64|534.1|530.46|534.47|530.83|534.1|530.46|0
1646169760000|2022-03-01 21:22:40|534.47|530.83|534.93|531.29|534.93|531.29|534.47|530.83|0
1646169770000|2022-03-01 21:22:50|535.12|531.48|535.39|531.75|535.68|532.04|535.12|531.48|0
1646169780000|2022-03-01 21:23:00|534.93|531.29|535.02|531.38|535.3|531.66|534.93|531.29|0
1646169790000|2022-03-01 21:23:10|535.12|531.48|535.39|531.75|535.39|531.75|535.12|531.48|0
1646169800000|2022-03-01 21:23:20|535.58|531.94|535.58|531.94|535.58|531.94|535.58|531.94|0
1646169810000|2022-03-01 21:23:30|535.68|532.04|535.68|532.04|535.68|532.04|535.68|532.04|0
1646169820000|2022-03-01 21:23:40|535.49|531.85|535.49|531.85|535.49|531.85|535.02|531.38|0
1646169830000|2022-03-01 21:23:50|535.39|531.75|535.68|532.04|535.68|532.04|535.39|531.75|0
1646169840000|2022-03-01 21:24:00|535.76|532.12|536.13|532.49|536.13|532.49|535.76|532.12|0
1646169850000|2022-03-01 21:24:10|535.95|532.31|535.95|532.31|535.95|532.31|535.95|532.31|0
1646169860000|2022-03-01 21:24:20|536.13|532.49|535.95|532.31|536.13|532.49|535.95|532.31|0
1646169870000|2022-03-01 21:24:30|536.05|532.41|536.13|532.49|536.13|532.49|535.95|532.31|0
1646169880000|2022-03-01 21:24:40|536.32|532.68|536.05|532.41|536.51|532.87|536.05|532.41|0
1646169890000|2022-03-01 21:24:50|536.13|532.49|536.13|532.49|536.13|532.49|536.13|532.49|0
1646169900000|2022-03-01 21:25:00|536.05|532.41|535.49|531.85|536.05|532.41|535.49|531.85|0
1646169910000|2022-03-01 21:25:10|535.58|531.94|535.21|531.57|535.58|531.94|535.21|531.57|0
1646169920000|2022-03-01 21:25:20|534.93|531.29|534.28|530.64|534.93|531.29|534.28|530.64|0
1646169930000|2022-03-01 21:25:30|533.91|530.27|534.28|530.64|534.28|530.64|533.54|529.9|0
1646169940000|2022-03-01 21:25:40|534.47|530.83|534.75|531.11|534.75|531.11|534.47|530.83|0
1646169950000|2022-03-01 21:25:50|534.56|530.92|534.75|531.11|534.75|531.11|534.56|530.92|0
1646169960000|2022-03-01 21:26:00|534.65|531.01|534.75|531.11|535.02|531.38|534.65|531.01|0
1646169970000|2022-03-01 21:26:10|534.93|531.29|534.75|531.11|534.93|531.29|534.75|531.11|0
1646169980000|2022-03-01 21:26:20|534.65|531.01|534.56|530.92|534.65|531.01|534.56|530.92|0
1646169990000|2022-03-01 21:26:30|534.47|530.83|534.47|530.83|534.47|530.83|534.28|530.64|0
1646170000000|2022-03-01 21:26:40|534.38|530.74|534.28|530.64|534.38|530.74|534.28|530.64|0
1646170010000|2022-03-01 21:26:50|534.38|530.74|534.56|530.92|534.56|530.92|534.38|530.74|0
1646170020000|2022-03-01 21:27:00|534.47|530.83|534.84|531.2|534.84|531.2|534.47|530.83|0
1646170030000|2022-03-01 21:27:10|534.65|531.01|534.75|531.11|534.75|531.11|534.65|531.01|0
1646170040000|2022-03-01 21:27:20|534.84|531.2|534.84|531.2|534.84|531.2|534.84|531.2|0
1646170050000|2022-03-01 21:27:30|534.01|530.37|534.19|530.55|534.28|530.64|534.01|530.37|0
1646170060000|2022-03-01 21:27:40|534.01|530.37|534.01|530.37|534.01|530.37|534.01|530.37|0
1646170070000|2022-03-01 21:27:50|534.1|530.46|534.19|530.55|534.19|530.55|534.1|530.46|0
1646170080000|2022-03-01 21:28:00|534.1|530.46|534.1|530.46|534.1|530.46|534.01|530.37|0
1646170090000|2022-03-01 21:28:10|534.28|530.64|534.1|530.46|534.28|530.64|534.1|530.46|0
1646170100000|2022-03-01 21:28:20|534.19|530.55|534.28|530.64|534.28|530.64|534.19|530.55|0
1646170110000|2022-03-01 21:28:30|534.47|530.83|534.47|530.83|534.47|530.83|534.47|530.83|0
1646170120000|2022-03-01 21:28:40|534.38|530.74|534.56|530.92|534.56|530.92|534.38|530.74|0
1646170130000|2022-03-01 21:28:50|534.65|531.01|534.19|530.55|534.65|531.01|534.19|530.55|0
1646170140000|2022-03-01 21:29:00|534.47|530.83|534.65|531.01|534.65|531.01|534.47|530.83|0
1646170150000|2022-03-01 21:29:10|534.56|530.92|534.65|531.01|534.65|531.01|534.56|530.92|0
1646170160000|2022-03-01 21:29:20|534.84|531.2|534.75|531.11|534.84|531.2|534.75|531.11|0
1646170170000|2022-03-01 21:29:30|534.56|530.92|535.21|531.57|535.21|531.57|534.56|530.92|0
1646170180000|2022-03-01 21:29:40|534.93|531.29|535.21|531.57|535.21|531.57|534.93|531.29|0
1646170190000|2022-03-01 21:29:50|535.39|531.75|535.49|531.85|535.49|531.85|535.39|531.75|0
1646170200000|2022-03-01 21:30:00|535.39|531.75|535.12|531.48|535.39|531.75|534.75|531.11|0
1646170210000|2022-03-01 21:30:10|534.93|531.29|534.93|531.29|534.93|531.29|534.93|531.29|0
1646170220000|2022-03-01 21:30:20|534.65|531.01|534.46|530.82|534.65|531.01|534.46|530.82|0
1646170230000|2022-03-01 21:30:30|534.65|531.01|535.02|531.38|535.02|531.38|534.46|530.82|0
1646170240000|2022-03-01 21:30:40|534.93|531.29|535.02|531.38|535.02|531.38|534.93|531.29|0
1646170250000|2022-03-01 21:30:50|535.12|531.48|535.02|531.38|535.12|531.48|535.02|531.38|0
1646170260000|2022-03-01 21:31:00|534.19|530.55|534.28|530.64|534.28|530.64|534.09|530.45|0
1646170270000|2022-03-01 21:31:10|534.38|530.74|534.19|530.55|534.38|530.74|534.19|530.55|0
1646170280000|2022-03-01 21:31:20|534.28|530.64|534.46|530.82|534.46|530.82|534.28|530.64|0
1646170290000|2022-03-01 21:31:30|534.38|530.74|534.65|531.01|534.65|531.01|534.38|530.74|0
1646170300000|2022-03-01 21:31:40|534.93|531.29|534.65|531.01|534.93|531.29|534.65|531.01|0
1646170310000|2022-03-01 21:31:50|534.75|531.11|534.75|531.11|534.83|531.19|534.75|531.11|0
1646170320000|2022-03-01 21:32:00|534.83|531.19|534.46|530.82|534.83|531.19|534.46|530.82|0
1646170330000|2022-03-01 21:32:10|535.02|531.38|535.02|531.38|535.02|531.38|535.02|531.38|0
1646170340000|2022-03-01 21:32:20|535.12|531.48|535.39|531.75|535.39|531.75|535.12|531.48|0
1646170350000|2022-03-01 21:32:30|535.21|531.57|535.21|531.57|535.3|531.66|535.21|531.57|0
1646170360000|2022-03-01 21:32:40|535.3|531.66|535.3|531.66|535.39|531.75|535.3|531.66|0
1646170370000|2022-03-01 21:32:50|535.39|531.75|535.39|531.75|535.39|531.75|535.39|531.75|0
1646170390000|2022-03-01 21:33:10|535.02|531.38|535.39|531.75|535.39|531.75|535.02|531.38|0
1646170400000|2022-03-01 21:33:20|535.3|531.66|535.2|531.56|535.3|531.66|535.2|531.56|0
1646170410000|2022-03-01 21:33:30|535.12|531.48|534.93|531.29|535.2|531.56|534.93|531.29|0
1646170420000|2022-03-01 21:33:40|534.46|530.82|534.75|531.11|534.75|531.11|534.46|530.82|0
1646170430000|2022-03-01 21:33:50|534.65|531.01|534.65|531.01|534.65|531.01|534.65|531.01|0
1646170440000|2022-03-01 21:34:00|534.46|530.82|534.65|531.01|534.65|531.01|534.46|530.82|0
1646170450000|2022-03-01 21:34:10|534.74|531.1|534.74|531.1|534.74|531.1|534.74|531.1|0
1646170460000|2022-03-01 21:34:20|534.28|530.64|534.28|530.64|534.28|530.64|534.28|530.64|0
1646170470000|2022-03-01 21:34:30|534.37|530.73|533.82|530.18|534.37|530.73|533.82|530.18|0
1646170480000|2022-03-01 21:34:40|534|530.36|534.74|531.1|534.74|531.1|534|530.36|0
1646170490000|2022-03-01 21:34:50|534.93|531.29|536.23|532.59|536.23|532.59|534.93|531.29|0
1646170500000|2022-03-01 21:35:00|536.13|532.49|536.04|532.4|536.23|532.59|536.04|532.4|0
1646170510000|2022-03-01 21:35:10|536.5|532.86|536.5|532.86|536.69|533.05|536.5|532.86|0
1646170520000|2022-03-01 21:35:20|536.32|532.68|536.13|532.49|536.32|532.68|536.13|532.49|0
1646170530000|2022-03-01 21:35:30|535.95|532.31|536.04|532.4|536.04|532.4|535.95|532.31|0
1646170540000|2022-03-01 21:35:40|535.95|532.31|535.95|532.31|535.95|532.31|535.86|532.22|0
1646170550000|2022-03-01 21:35:50|536.32|532.68|534.83|531.19|536.32|532.68|534.74|531.1|0
1646170560000|2022-03-01 21:36:00|534.93|531.29|534.28|530.64|534.93|531.29|534.28|530.64|0
1646170570000|2022-03-01 21:36:10|534|530.36|534.37|530.73|534.37|530.73|534|530.36|0
1646170580000|2022-03-01 21:36:20|534.28|530.64|534.56|530.92|534.65|531.01|534.28|530.64|0
1646170590000|2022-03-01 21:36:30|534.37|530.73|534.46|530.82|534.46|530.82|534.37|530.73|0
1646170600000|2022-03-01 21:36:40|534.65|531.01|534.74|531.1|534.93|531.29|534.65|531.01|0
1646170610000|2022-03-01 21:36:50|534.65|531.01|535.95|532.31|535.95|532.31|534.65|531.01|0
1646170620000|2022-03-01 21:37:00|535.86|532.22|535.2|531.56|535.86|532.22|535.2|531.56|0
1646170630000|2022-03-01 21:37:10|535.86|532.22|536.41|532.77|536.41|532.77|535.86|532.22|0
1646170640000|2022-03-01 21:37:20|536.32|532.68|535.95|532.31|536.32|532.68|535.86|532.22|0
1646170650000|2022-03-01 21:37:30|536.13|532.49|536.32|532.68|536.32|532.68|536.13|532.49|0
1646170660000|2022-03-01 21:37:40|535.94|532.3|535.67|532.03|535.94|532.3|535.67|532.03|0
1646170670000|2022-03-01 21:37:50|535.57|531.93|535.76|532.12|535.76|532.12|535.57|531.93|0
1646170680000|2022-03-01 21:38:00|535.94|532.3|535.76|532.12|535.94|532.3|535.67|532.03|0
1646170690000|2022-03-01 21:38:10|535.86|532.22|535.86|532.22|535.86|532.22|535.86|532.22|0
1646170700000|2022-03-01 21:38:20|535.57|531.93|535.67|532.03|535.67|532.03|535.57|531.93|0
1646170710000|2022-03-01 21:38:30|535.48|531.84|535.3|531.66|535.48|531.84|535.3|531.66|0
1646170720000|2022-03-01 21:38:40|535.48|531.84|535.39|531.75|535.57|531.93|535.39|531.75|0
1646170730000|2022-03-01 21:38:50|535.67|532.03|535.76|532.12|535.76|532.12|535.67|532.03|0
1646170740000|2022-03-01 21:39:00|535.48|531.84|535.57|531.93|535.67|532.03|535.48|531.84|0
1646170750000|2022-03-01 21:39:10|535.48|531.84|535.57|531.93|535.57|531.93|535.48|531.84|0
1646170760000|2022-03-01 21:39:20|535.76|532.12|535.76|532.12|535.76|532.12|535.76|532.12|0
1646170770000|2022-03-01 21:39:30|535.67|532.03|536.6|532.96|536.6|532.96|535.67|532.03|0
1646170780000|2022-03-01 21:39:40|536.13|532.49|536.41|532.77|536.41|532.77|536.13|532.49|0
1646170790000|2022-03-01 21:39:50|536.5|532.86|536.41|532.77|536.87|533.23|536.41|532.77|0
1646170800000|2022-03-01 21:40:00|536.5|532.86|536.97|533.33|537.15|533.51|536.5|532.86|0
1646170810000|2022-03-01 21:40:10|536.69|533.05|537.34|533.7|537.34|533.7|536.69|533.05|0
1646170820000|2022-03-01 21:40:20|537.99|534.35|538.08|534.44|538.36|534.72|537.71|534.07|0
1646170830000|2022-03-01 21:40:30|537.8|534.16|537.99|534.35|537.99|534.35|537.61|533.97|0
1646170840000|2022-03-01 21:40:40|537.53|533.89|537.34|533.7|537.53|533.89|537.34|533.7|0
1646170850000|2022-03-01 21:40:50|537.43|533.79|537.61|533.97|537.71|534.07|537.43|533.79|0
1646170860000|2022-03-01 21:41:00|537.43|533.79|537.8|534.16|537.8|534.16|537.43|533.79|0
1646170870000|2022-03-01 21:41:10|537.53|533.89|537.71|534.07|537.71|534.07|537.53|533.89|0
1646170880000|2022-03-01 21:41:20|537.8|534.16|537.71|534.07|537.8|534.16|537.71|534.07|0
1646170890000|2022-03-01 21:41:30|537.61|533.97|537.9|534.26|537.9|534.26|537.61|533.97|0
1646170900000|2022-03-01 21:41:40|537.99|534.35|537.71|534.07|537.99|534.35|537.71|534.07|0
1646170910000|2022-03-01 21:41:50|537.8|534.16|537.99|534.35|537.99|534.35|537.61|533.97|0
1646170920000|2022-03-01 21:42:00|537.61|533.97|537.61|533.97|537.71|534.07|537.52|533.88|0
1646170930000|2022-03-01 21:42:10|537.8|534.16|537.61|533.97|537.8|534.16|537.61|533.97|0
1646170940000|2022-03-01 21:42:20|537.34|533.7|537.24|533.6|537.43|533.79|537.24|533.6|0
1646170950000|2022-03-01 21:42:30|537.34|533.7|537.24|533.6|537.34|533.7|537.24|533.6|0
1646170960000|2022-03-01 21:42:40|537.71|534.07|537.61|533.97|537.71|534.07|537.61|533.97|0
1646170970000|2022-03-01 21:42:50|537.8|534.16|537.8|534.16|537.99|534.35|537.61|533.97|0
1646170980000|2022-03-01 21:43:00|537.61|533.97|537.71|534.07|537.8|534.16|537.61|533.97|0
1646170990000|2022-03-01 21:43:10|537.9|534.26|538.08|534.44|538.08|534.44|537.9|534.26|0
1646171000000|2022-03-01 21:43:20|537.99|534.35|537.99|534.35|537.99|534.35|537.8|534.16|0
1646171010000|2022-03-01 21:43:30|538.08|534.44|538.36|534.72|538.36|534.72|538.08|534.44|0
1646171020000|2022-03-01 21:43:40|538.08|534.44|538.08|534.44|538.08|534.44|538.08|534.44|0
1646171030000|2022-03-01 21:43:50|537.99|534.35|537.99|534.35|538.08|534.44|537.99|534.35|0
1646171040000|2022-03-01 21:44:00|538.17|534.53|537.99|534.35|538.17|534.53|537.99|534.35|0
1646171050000|2022-03-01 21:44:10|538.08|534.44|537.99|534.35|538.17|534.53|537.99|534.35|0
1646171060000|2022-03-01 21:44:20|537.98|534.34|537.8|534.16|538.08|534.44|537.8|534.16|0
1646171070000|2022-03-01 21:44:30|537.98|534.34|537.9|534.26|537.98|534.34|537.9|534.26|0
1646171080000|2022-03-01 21:44:40|537.98|534.34|537.98|534.34|537.98|534.34|537.98|534.34|0
1646171090000|2022-03-01 21:44:50|537.9|534.26|537.9|534.26|537.9|534.26|537.8|534.16|0
1646171100000|2022-03-01 21:45:00|537.52|533.88|537.34|533.7|537.52|533.88|537.34|533.7|0
1646171110000|2022-03-01 21:45:10|537.52|533.88|537.52|533.88|537.52|533.88|537.34|533.7|0
1646171120000|2022-03-01 21:45:20|537.34|533.7|537.61|533.97|537.8|534.16|537.34|533.7|0
1646171130000|2022-03-01 21:45:30|537.71|534.07|537.8|534.16|537.8|534.16|537.71|534.07|0
1646171140000|2022-03-01 21:45:40|537.98|534.34|537.98|534.34|537.98|534.34|537.61|533.97|0
1646171150000|2022-03-01 21:45:50|538.08|534.44|538.27|534.63|538.27|534.63|538.08|534.44|0
1646171160000|2022-03-01 21:46:00|537.98|534.34|537.61|533.97|537.98|534.34|537.61|533.97|0
1646171170000|2022-03-01 21:46:10|538.17|534.53|537.98|534.34|538.17|534.53|537.8|534.16|0
1646171180000|2022-03-01 21:46:20|538.17|534.53|538.27|534.63|538.36|534.72|538.17|534.53|0
1646171190000|2022-03-01 21:46:30|538.08|534.44|537.8|534.16|538.08|534.44|537.8|534.16|0
1646171200000|2022-03-01 21:46:40|537.52|533.88|537.52|533.88|537.52|533.88|537.52|533.88|0
1646171210000|2022-03-01 21:46:50|537.61|533.97|537.8|534.16|538.08|534.44|537.61|533.97|0
1646171220000|2022-03-01 21:47:00|537.71|534.07|538.17|534.53|538.17|534.53|537.71|534.07|0
1646171230000|2022-03-01 21:47:10|537.8|534.16|537.8|534.16|537.89|534.25|537.8|534.16|0
1646171240000|2022-03-01 21:47:20|537.98|534.34|537.98|534.34|537.98|534.34|537.98|534.34|0
1646171250000|2022-03-01 21:47:30|537.71|534.07|537.71|534.07|537.71|534.07|537.52|533.88|0
1646171260000|2022-03-01 21:47:40|537.43|533.79|537.8|534.16|537.8|534.16|537.43|533.79|0
1646171270000|2022-03-01 21:47:50|537.98|534.34|538.08|534.44|538.08|534.44|537.98|534.34|0
1646171280000|2022-03-01 21:48:00|537.98|534.34|538.17|534.53|538.17|534.53|537.89|534.25|0
1646171290000|2022-03-01 21:48:10|538.36|534.72|538.27|534.63|538.36|534.72|538.27|534.63|0
1646171300000|2022-03-01 21:48:20|538.36|534.72|537.52|533.88|538.36|534.72|537.52|533.88|0
1646171310000|2022-03-01 21:48:30|537.8|534.16|537.34|533.7|537.8|534.16|537.34|533.7|0
1646171320000|2022-03-01 21:48:40|537.43|533.79|537.43|533.79|537.43|533.79|537.43|533.79|0
1646171330000|2022-03-01 21:48:50|537.05|533.41|537.15|533.51|537.15|533.51|537.05|533.41|0
1646171340000|2022-03-01 21:49:00|536.87|533.23|537.34|533.7|537.34|533.7|536.78|533.14|0
1646171350000|2022-03-01 21:49:10|537.43|533.79|537.34|533.7|537.43|533.79|537.24|533.6|0
1646171360000|2022-03-01 21:49:20|537.43|533.79|537.43|533.79|537.43|533.79|537.43|533.79|0
1646171370000|2022-03-01 21:49:30|537.15|533.51|537.43|533.79|537.43|533.79|537.15|533.51|0
1646171390000|2022-03-01 21:49:50|537.71|534.07|537.34|533.7|537.71|534.07|537.34|533.7|0
1646171400000|2022-03-01 21:50:00|537.24|533.6|537.24|533.6|537.24|533.6|537.24|533.6|0
1646171410000|2022-03-01 21:50:10|536.97|533.33|536.97|533.33|536.97|533.33|536.97|533.33|0
1646171420000|2022-03-01 21:50:20|536.87|533.23|537.24|533.6|537.24|533.6|536.87|533.23|0
1646171440000|2022-03-01 21:50:40|537.34|533.7|537.43|533.79|537.43|533.79|537.34|533.7|0
1646171460000|2022-03-01 21:51:00|536.5|532.86|536.31|532.67|536.59|532.95|536.31|532.67|0
1646171470000|2022-03-01 21:51:10|536.04|532.4|536.13|532.49|536.22|532.58|536.04|532.4|0
1646171480000|2022-03-01 21:51:20|536.22|532.58|535.94|532.3|536.22|532.58|535.94|532.3|0
1646171490000|2022-03-01 21:51:30|536.13|532.49|536.13|532.49|536.13|532.49|536.13|532.49|0
1646171500000|2022-03-01 21:51:40|535.94|532.3|536.13|532.49|536.13|532.49|535.85|532.21|0
1646171510000|2022-03-01 21:51:50|536.41|532.77|536.31|532.67|536.41|532.77|536.31|532.67|0
1646171520000|2022-03-01 21:52:00|536.41|532.77|535.75|532.11|536.41|532.77|535.75|532.11|0
1646171530000|2022-03-01 21:52:10|535.85|532.21|535.75|532.11|535.85|532.21|535.75|532.11|0
1646171540000|2022-03-01 21:52:20|535.94|532.3|536.31|532.67|536.31|532.67|535.85|532.21|0
1646171550000|2022-03-01 21:52:30|536.13|532.49|536.22|532.58|536.22|532.58|536.13|532.49|0
1646171560000|2022-03-01 21:52:40|536.5|532.86|536.5|532.86|536.5|532.86|536.31|532.67|0
1646171570000|2022-03-01 21:52:50|536.13|532.49|536.04|532.4|536.22|532.58|536.04|532.4|0
1646171580000|2022-03-01 21:53:00|535.94|532.3|535.94|532.3|536.13|532.49|535.94|532.3|0
1646171590000|2022-03-01 21:53:10|535.75|532.11|535.75|532.11|535.75|532.11|535.57|531.93|0
1646171600000|2022-03-01 21:53:20|535.94|532.3|535.85|532.21|536.13|532.49|535.85|532.21|0
1646171610000|2022-03-01 21:53:30|535.94|532.3|535.67|532.03|535.94|532.3|535.67|532.03|0
1646171620000|2022-03-01 21:53:40|535.94|532.3|535.94|532.3|535.94|532.3|535.75|532.11|0
1646171630000|2022-03-01 21:53:50|536.04|532.4|535.85|532.21|536.04|532.4|535.75|532.11|0
1646171640000|2022-03-01 21:54:00|535.94|532.3|535.94|532.3|535.94|532.3|535.75|532.11|0
1646171650000|2022-03-01 21:54:10|536.04|532.4|536.04|532.4|536.04|532.4|535.94|532.3|0
1646171660000|2022-03-01 21:54:20|536.12|532.48|536.12|532.48|536.12|532.48|536.12|532.48|0
1646171670000|2022-03-01 21:54:30|536.04|532.4|536.04|532.4|536.04|532.4|535.94|532.3|0
1646171680000|2022-03-01 21:54:40|535.94|532.3|536.31|532.67|536.5|532.86|535.94|532.3|0
1646171690000|2022-03-01 21:54:50|536.41|532.77|536.41|532.77|536.41|532.77|536.41|532.77|0
1646171700000|2022-03-01 21:55:00|536.31|532.67|536.96|533.32|536.96|533.32|536.31|532.67|0
1646171710000|2022-03-01 21:55:10|537.15|533.51|537.15|533.51|537.15|533.51|536.96|533.32|0
1646171720000|2022-03-01 21:55:20|537.24|533.6|536.87|533.23|537.24|533.6|536.87|533.23|0
1646171730000|2022-03-01 21:55:30|537.15|533.51|537.42|533.78|537.42|533.78|537.15|533.51|0
1646171740000|2022-03-01 21:55:40|536.87|533.23|536.96|533.32|536.96|533.32|536.87|533.23|0
1646171750000|2022-03-01 21:55:50|537.15|533.51|536.59|532.95|537.15|533.51|536.5|532.86|0
1646171760000|2022-03-01 21:56:00|535.94|532.3|535.85|532.21|536.04|532.4|535.85|532.21|0
1646171770000|2022-03-01 21:56:10|535.94|532.3|535.94|532.3|535.94|532.3|535.94|532.3|0
1646171780000|2022-03-01 21:56:20|535.85|532.21|535.94|532.3|536.04|532.4|535.85|532.21|0
1646171790000|2022-03-01 21:56:30|535.85|532.21|535.94|532.3|535.94|532.3|535.85|532.21|0
1646171800000|2022-03-01 21:56:40|535.75|532.11|535.85|532.21|535.85|532.21|535.75|532.11|0
1646171810000|2022-03-01 21:56:50|535.94|532.3|535.94|532.3|535.94|532.3|535.94|532.3|0
1646171840000|2022-03-01 21:57:20|535.66|532.02|535.66|532.02|535.66|532.02|535.57|531.93|0
1646171850000|2022-03-01 21:57:30|535.38|531.74|535.2|531.56|535.38|531.74|535.2|531.56|0
1646171860000|2022-03-01 21:57:40|535.29|531.65|535.38|531.74|535.66|532.02|535.29|531.65|0
1646171870000|2022-03-01 21:57:50|535.2|531.56|535.2|531.56|535.38|531.74|535.2|531.56|0
1646171880000|2022-03-01 21:58:00|535.38|531.74|535.38|531.74|535.38|531.74|535.38|531.74|0
1646171900000|2022-03-01 21:58:20|536.31|532.67|536.31|532.67|536.31|532.67|536.31|532.67|0
1646171910000|2022-03-01 21:58:30|535.94|532.3|535.94|532.3|535.94|532.3|535.94|532.3|0
1646171920000|2022-03-01 21:58:40|536.12|532.48|536.12|532.48|536.12|532.48|535.94|532.3|0
1646171960000|2022-03-01 21:59:20|535.94|532.3|535.94|532.3|535.94|532.3|535.94|532.3|0
1646171970000|2022-03-01 21:59:30|536.03|532.39|535.94|532.3|536.03|532.39|535.94|532.3|0
1646171980000|2022-03-01 21:59:40|536.41|532.77|536.78|533.14|536.78|533.14|536.41|532.77|0
1646171990000|2022-03-01 21:59:50|536.59|532.95|536.59|532.95|536.78|533.14|536.59|532.95|0
1646172000000|2022-03-01 22:00:00|535.86|532.22|536.4|532.76|536.4|532.76|535.86|532.22|0
1646172020000|2022-03-01 22:00:20|535.86|532.22|535.18|531.54|535.86|532.22|535.18|531.54|0
1646172030000|2022-03-01 22:00:30|535.43|531.79|535.43|531.79|535.43|531.79|535.43|531.79|0
1646172060000|2022-03-01 22:01:00|535.4|531.76|535.4|531.76|535.4|531.76|535.4|531.76|0
1646172070000|2022-03-01 22:01:10|535.53|531.89|535.53|531.89|535.53|531.89|535.53|531.89|0
1646172100000|2022-03-01 22:01:40|535.5|531.86|535.5|531.86|535.5|531.86|535.5|531.86|0
1646172170000|2022-03-01 22:02:50|535.53|531.89|535.53|531.89|535.53|531.89|535.4|531.76|0
1646172190000|2022-03-01 22:03:10|535.55|531.91|535.55|531.91|535.55|531.91|535.55|531.91|0
1646172200000|2022-03-01 22:03:20|535.61|531.97|535.61|531.97|535.61|531.97|535.61|531.97|0
1646172210000|2022-03-01 22:03:30|535.88|532.24|535.88|532.24|535.88|532.24|535.88|532.24|0
1646172220000|2022-03-01 22:03:40|535.96|532.32|535.96|532.32|535.96|532.32|535.96|532.32|0
1646172230000|2022-03-01 22:03:50|535.94|532.3|535.94|532.3|535.94|532.3|535.94|532.3|0
1646172240000|2022-03-01 22:04:00|536.02|532.38|535.94|532.3|536.02|532.38|535.94|532.3|0
1646172250000|2022-03-01 22:04:10|535.96|532.32|535.96|532.32|535.96|532.32|535.96|532.32|0
1646172260000|2022-03-01 22:04:20|536.12|532.48|536.12|532.48|536.12|532.48|536.12|532.48|0
1646172280000|2022-03-01 22:04:40|536.23|532.59|536.58|532.94|536.61|532.97|536.12|532.48|0
1646172290000|2022-03-01 22:04:50|536.61|532.97|536.86|533.22|536.86|533.22|536.61|532.97|0
1646172300000|2022-03-01 22:05:00|537.07|533.43|537.07|533.43|537.07|533.43|537.07|533.43|0
1646172310000|2022-03-01 22:05:10|536.86|533.22|537.07|533.43|537.07|533.43|536.86|533.22|0
1646172320000|2022-03-01 22:05:20|537.21|533.57|537.21|533.57|537.21|533.57|537.21|533.57|0
1646172330000|2022-03-01 22:05:30|537.18|533.54|537.18|533.54|537.18|533.54|537.18|533.54|0
1646172370000|2022-03-01 22:06:10|537.23|533.59|537.8|534.16|537.8|534.16|537.23|533.59|0
1646172380000|2022-03-01 22:06:20|537.18|533.54|537.18|533.54|537.18|533.54|537.18|533.54|0
1646172390000|2022-03-01 22:06:30|537.8|534.16|537.1|533.46|537.8|534.16|537.1|533.46|0
1646172400000|2022-03-01 22:06:40|536.91|533.27|537.04|533.4|537.04|533.4|536.91|533.27|0
1646172420000|2022-03-01 22:07:00|537.58|533.94|537.04|533.4|537.58|533.94|537.04|533.4|0
1646172430000|2022-03-01 22:07:10|537.12|533.48|537.26|533.62|537.26|533.62|537.12|533.48|0
1646172440000|2022-03-01 22:07:20|537.47|533.83|537.47|533.83|537.47|533.83|537.47|533.83|0
1646172460000|2022-03-01 22:07:40|537.44|533.8|537.47|533.83|537.47|533.83|537.44|533.8|0
1646172470000|2022-03-01 22:07:50|537.44|533.8|537.44|533.8|537.44|533.8|537.44|533.8|0
1646172480000|2022-03-01 22:08:00|537.42|533.78|537.42|533.78|537.42|533.78|537.42|533.78|0
1646172500000|2022-03-01 22:08:20|537.15|533.51|537.42|533.78|537.42|533.78|537.15|533.51|0
1646172510000|2022-03-01 22:08:30|537.2|533.56|537.2|533.56|537.2|533.56|537.2|533.56|0
1646172520000|2022-03-01 22:08:40|537.82|534.18|537.82|534.18|537.82|534.18|537.82|534.18|0
1646172530000|2022-03-01 22:08:50|537.77|534.13|537.72|534.08|537.77|534.13|537.72|534.08|0
1646172540000|2022-03-01 22:09:00|537.77|534.13|537.77|534.13|537.77|534.13|537.77|534.13|0
1646172550000|2022-03-01 22:09:10|537.82|534.18|537.82|534.18|537.82|534.18|537.82|534.18|0
1646172560000|2022-03-01 22:09:20|538.2|534.56|538.2|534.56|538.2|534.56|538.2|534.56|0
1646172570000|2022-03-01 22:09:30|538.28|534.64|537.69|534.05|538.64|535|537.69|534.05|0
1646172580000|2022-03-01 22:09:40|538.01|534.37|538.01|534.37|538.01|534.37|538.01|534.37|0
1646172590000|2022-03-01 22:09:50|537.98|534.34|537.96|534.32|537.98|534.34|537.96|534.32|0
1646172670000|2022-03-01 22:11:10|537.98|534.34|537.98|534.34|537.98|534.34|537.98|534.34|0
1646172680000|2022-03-01 22:11:20|538.23|534.59|538.26|534.62|538.26|534.62|538.23|534.59|0
1646172710000|2022-03-01 22:11:50|538.2|534.56|538.23|534.59|538.23|534.59|538.2|534.56|0
1646172720000|2022-03-01 22:12:00|538.34|534.7|538.44|534.8|538.44|534.8|538.31|534.67|0
1646172730000|2022-03-01 22:12:10|538.56|534.92|538.69|535.05|538.69|535.05|538.56|534.92|0
1646172740000|2022-03-01 22:12:20|538.72|535.08|538.69|535.05|538.72|535.08|538.69|535.05|0
1646172760000|2022-03-01 22:12:40|538.72|535.08|538.72|535.08|538.72|535.08|538.72|535.08|0
1646172770000|2022-03-01 22:12:50|538.82|535.18|538.82|535.18|538.82|535.18|538.82|535.18|0
1646172780000|2022-03-01 22:13:00|538.77|535.13|538.69|535.05|538.77|535.13|538.69|535.05|0
1646172790000|2022-03-01 22:13:10|538.66|535.02|538.42|534.78|538.66|535.02|538.28|534.64|0
1646172840000|2022-03-01 22:14:00|538.39|534.75|538.39|534.75|538.39|534.75|538.39|534.75|0
1646172860000|2022-03-01 22:14:20|538.26|534.62|538.26|534.62|538.26|534.62|538.26|534.62|0
1646172890000|2022-03-01 22:14:50|538.36|534.72|538.39|534.75|538.39|534.75|538.36|534.72|0
1646172910000|2022-03-01 22:15:10|538.15|534.51|538.15|534.51|538.15|534.51|538.15|534.51|0
1646173010000|2022-03-01 22:16:50|538.12|534.48|538.12|534.48|538.12|534.48|538.12|534.48|0
1646173080000|2022-03-01 22:18:00|538.11|534.47|538.11|534.47|538.11|534.47|538.11|534.47|0
1646173090000|2022-03-01 22:18:10|538.14|534.5|538.14|534.5|538.14|534.5|538.14|534.5|0
1646173160000|2022-03-01 22:19:20|538.26|534.62|538.26|534.62|538.26|534.62|538.26|534.62|0
1646173200000|2022-03-01 22:20:00|538.14|534.5|538.14|534.5|538.14|534.5|538.14|534.5|0
1646173250000|2022-03-01 22:20:50|538.17|534.53|538.17|534.53|538.17|534.53|538.17|534.53|0
1646173260000|2022-03-01 22:21:00|538.31|534.67|538.23|534.59|538.31|534.67|538.23|534.59|0
1646173270000|2022-03-01 22:21:10|538.31|534.67|538.34|534.7|538.36|534.72|538.31|534.67|0
1646173320000|2022-03-01 22:22:00|538.04|534.4|538.04|534.4|538.04|534.4|538.04|534.4|0
1646173330000|2022-03-01 22:22:10|538.01|534.37|538.01|534.37|538.01|534.37|538.01|534.37|0
1646173340000|2022-03-01 22:22:20|538.16|534.52|538.16|534.52|538.16|534.52|538.16|534.52|0
1646173350000|2022-03-01 22:22:30|538.46|534.82|538.6|534.96|538.6|534.96|538.46|534.82|0
1646173450000|2022-03-01 22:24:10|538.63|534.99|538.63|534.99|538.63|534.99|538.63|534.99|0
1646173460000|2022-03-01 22:24:20|538.6|534.96|538.6|534.96|538.6|534.96|538.6|534.96|0
1646173480000|2022-03-01 22:24:40|538.57|534.93|538.57|534.93|538.57|534.93|538.57|534.93|0
1646173550000|2022-03-01 22:25:50|538.55|534.91|538.55|534.91|538.55|534.91|538.55|534.91|0
1646173570000|2022-03-01 22:26:10|538.6|534.96|538.63|534.99|538.63|534.99|538.6|534.96|0
1646173600000|2022-03-01 22:26:40|538.57|534.93|538.57|534.93|538.57|534.93|538.57|534.93|0
1646173830000|2022-03-01 22:30:30|538.85|535.21|538.85|535.21|538.85|535.21|538.85|535.21|0
1646173850000|2022-03-01 22:30:50|538.87|535.23|538.87|535.23|538.87|535.23|538.87|535.23|0
1646173860000|2022-03-01 22:31:00|538.85|535.21|538.85|535.21|538.85|535.21|538.85|535.21|0
1646173890000|2022-03-01 22:31:30|538.87|535.23|538.87|535.23|538.87|535.23|538.87|535.23|0
1646173960000|2022-03-01 22:32:40|538.85|535.21|538.76|535.12|538.87|535.23|538.76|535.12|0
1646173970000|2022-03-01 22:32:50|538.87|535.23|538.87|535.23|538.87|535.23|538.85|535.21|0
1646173990000|2022-03-01 22:33:10|538.85|535.21|538.87|535.23|538.87|535.23|538.85|535.21|0
1646174000000|2022-03-01 22:33:20|538.9|535.26|538.9|535.26|538.9|535.26|538.9|535.26|0
1646174170000|2022-03-01 22:36:10|538.98|535.34|538.98|535.34|538.98|535.34|538.98|535.34|0
1646174210000|2022-03-01 22:36:50|538.95|535.31|539.03|535.39|539.03|535.39|538.95|535.31|0
1646174220000|2022-03-01 22:37:00|539.01|535.37|539.01|535.37|539.01|535.37|539.01|535.37|0
1646174230000|2022-03-01 22:37:10|539.06|535.42|538.98|535.34|539.06|535.42|538.98|535.34|0
1646174240000|2022-03-01 22:37:20|539.01|535.37|538.95|535.31|539.01|535.37|538.95|535.31|0
1646174260000|2022-03-01 22:37:40|538.93|535.29|538.93|535.29|538.93|535.29|538.93|535.29|0
1646174290000|2022-03-01 22:38:10|538.84|535.2|538.93|535.29|538.93|535.29|538.84|535.2|0
1646174330000|2022-03-01 22:38:50|538.84|535.2|538.65|535.01|538.84|535.2|538.65|535.01|0
1646174340000|2022-03-01 22:39:00|538.78|535.14|538.78|535.14|538.78|535.14|538.78|535.14|0
1646174390000|2022-03-01 22:39:50|538.73|535.09|538.73|535.09|538.73|535.09|538.73|535.09|0
1646174400000|2022-03-01 22:40:00|538.78|535.14|538.78|535.14|538.78|535.14|538.76|535.12|0
1646174420000|2022-03-01 22:40:20|538.73|535.09|538.73|535.09|538.73|535.09|538.73|535.09|0
1646174430000|2022-03-01 22:40:30|538.78|535.14|538.78|535.14|538.78|535.14|538.78|535.14|0
1646174540000|2022-03-01 22:42:20|538.63|534.99|538.63|534.99|538.63|534.99|538.63|534.99|0
1646174550000|2022-03-01 22:42:30|538.6|534.96|538.6|534.96|538.6|534.96|538.6|534.96|0
1646174570000|2022-03-01 22:42:50|538.78|535.14|538.78|535.14|538.78|535.14|538.78|535.14|0
1646174590000|2022-03-01 22:43:10|538.81|535.17|538.81|535.17|538.81|535.17|538.81|535.17|0
1646174610000|2022-03-01 22:43:30|538.65|535.01|538.63|534.99|538.81|535.17|538.63|534.99|0
1646174620000|2022-03-01 22:43:40|538.81|535.17|538.81|535.17|538.81|535.17|538.81|535.17|0
1646174630000|2022-03-01 22:43:50|538.63|534.99|538.63|534.99|538.63|534.99|538.63|534.99|0
1646174680000|2022-03-01 22:44:40|538.6|534.96|538.6|534.96|538.6|534.96|538.49|534.85|0
1646174700000|2022-03-01 22:45:00|538.49|534.85|538.49|534.85|538.49|534.85|538.49|534.85|0
1646174710000|2022-03-01 22:45:10|538.68|535.04|538.68|535.04|538.68|535.04|538.68|535.04|0
1646174720000|2022-03-01 22:45:20|538.57|534.93|538.57|534.93|538.57|534.93|538.57|534.93|0
1646174730000|2022-03-01 22:45:30|538.68|535.04|538.68|535.04|538.68|535.04|538.68|535.04|0
1646174740000|2022-03-01 22:45:40|538.49|534.85|538.48|534.84|538.49|534.85|538.48|534.84|0
1646174760000|2022-03-01 22:46:00|538.68|535.04|538.63|534.99|538.68|535.04|538.63|534.99|0
1646174770000|2022-03-01 22:46:10|538.35|534.71|538.48|534.84|538.63|534.99|538.35|534.71|0
1646174780000|2022-03-01 22:46:20|538.63|534.99|538.63|534.99|538.63|534.99|538.63|534.99|0
1646174790000|2022-03-01 22:46:30|538.35|534.71|538.35|534.71|538.35|534.71|538.35|534.71|0
1646174800000|2022-03-01 22:46:40|538.6|534.96|538.6|534.96|538.6|534.96|538.6|534.96|0
1646174810000|2022-03-01 22:46:50|538.43|534.79|538.22|534.58|538.43|534.79|538.22|534.58|0
1646174820000|2022-03-01 22:47:00|537.92|534.28|537.92|534.28|537.92|534.28|537.92|534.28|0
1646174830000|2022-03-01 22:47:10|537.9|534.26|537.9|534.26|537.9|534.26|537.9|534.26|0
1646174840000|2022-03-01 22:47:20|537.76|534.12|537.76|534.12|537.76|534.12|537.76|534.12|0
1646174850000|2022-03-01 22:47:30|537.65|534.01|537.65|534.01|537.65|534.01|537.65|534.01|0
1646174870000|2022-03-01 22:47:50|538.32|534.68|538.11|534.47|538.32|534.68|538.11|534.47|0
1646174880000|2022-03-01 22:48:00|537.82|534.18|537.87|534.23|537.87|534.23|537.82|534.18|0
1646174890000|2022-03-01 22:48:10|537.98|534.34|537.98|534.34|537.98|534.34|537.98|534.34|0
1646174900000|2022-03-01 22:48:20|538.1|534.46|537.98|534.34|538.1|534.46|537.98|534.34|0
1646174910000|2022-03-01 22:48:30|537.87|534.23|537.41|533.77|537.87|534.23|537.41|533.77|0
1646174920000|2022-03-01 22:48:40|537.87|534.23|537.87|534.23|537.87|534.23|537.87|534.23|0
1646174930000|2022-03-01 22:48:50|537.98|534.34|537.98|534.34|537.98|534.34|537.98|534.34|0
1646174940000|2022-03-01 22:49:00|537.87|534.23|537.87|534.23|537.87|534.23|537.87|534.23|0
1646174950000|2022-03-01 22:49:10|538.13|534.49|538.13|534.49|538.13|534.49|538.13|534.49|0
1646175020000|2022-03-01 22:50:20|537.73|534.09|537.41|533.77|537.73|534.09|537.41|533.77|0
1646175030000|2022-03-01 22:50:30|537.38|533.74|537.41|533.77|537.41|533.77|537.38|533.74|0
1646175060000|2022-03-01 22:51:00|537.52|533.88|537.52|533.88|537.52|533.88|537.52|533.88|0
1646175140000|2022-03-01 22:52:20|537.4|533.76|537.4|533.76|537.4|533.76|537.4|533.76|0
1646175160000|2022-03-01 22:52:40|537.43|533.79|537.43|533.79|537.43|533.79|537.43|533.79|0
1646175170000|2022-03-01 22:52:50|537.54|533.9|537.54|533.9|537.54|533.9|537.54|533.9|0
1646175180000|2022-03-01 22:53:00|537.62|533.98|537.62|533.98|537.62|533.98|537.62|533.98|0
1646175190000|2022-03-01 22:53:10|537.54|533.9|537.54|533.9|537.54|533.9|537.54|533.9|0
1646175210000|2022-03-01 22:53:30|537.32|533.68|537.32|533.68|537.32|533.68|537.32|533.68|0
1646175220000|2022-03-01 22:53:40|537.29|533.65|537.29|533.65|537.29|533.65|537.29|533.65|0
1646175230000|2022-03-01 22:53:50|537.32|533.68|537.32|533.68|537.32|533.68|537.32|533.68|0
1646175240000|2022-03-01 22:54:00|537.43|533.79|537.54|533.9|537.54|533.9|537.43|533.79|0
1646175260000|2022-03-01 22:54:20|537.52|533.88|537.52|533.88|537.52|533.88|537.52|533.88|0
1646175270000|2022-03-01 22:54:30|537.54|533.9|537.54|533.9|537.54|533.9|537.54|533.9|0
1646175280000|2022-03-01 22:54:40|537.6|533.96|537.54|533.9|537.6|533.96|537.54|533.9|0
1646175290000|2022-03-01 22:54:50|537.57|533.93|537.62|533.98|537.62|533.98|537.57|533.93|0
1646175300000|2022-03-01 22:55:00|537.54|533.9|537.62|533.98|537.62|533.98|537.54|533.9|0
1646175310000|2022-03-01 22:55:10|537.54|533.9|537.98|534.34|537.98|534.34|537.54|533.9|0
1646175320000|2022-03-01 22:55:20|538.08|534.44|538.08|534.44|538.08|534.44|538.08|534.44|0
1646175330000|2022-03-01 22:55:30|538.15|534.51|538.32|534.68|538.32|534.68|538.08|534.44|0
1646175360000|2022-03-01 22:56:00|538.43|534.79|538.43|534.79|538.43|534.79|538.43|534.79|0
1646175370000|2022-03-01 22:56:10|538.4|534.76|538.21|534.57|538.4|534.76|538.21|534.57|0
1646175380000|2022-03-01 22:56:20|538.24|534.6|538.24|534.6|538.24|534.6|538.24|534.6|0
1646175410000|2022-03-01 22:56:50|538.27|534.63|538.27|534.63|538.27|534.63|538.27|534.63|0
1646175420000|2022-03-01 22:57:00|538.35|534.71|538.35|534.71|538.35|534.71|538.35|534.71|0
1646175440000|2022-03-01 22:57:20|538.43|534.79|538.43|534.79|538.43|534.79|538.43|534.79|0
1646175450000|2022-03-01 22:57:30|538.48|534.84|538.7|535.06|538.7|535.06|538.48|534.84|0
1646175470000|2022-03-01 22:57:50|538.78|535.14|538.7|535.06|538.78|535.14|538.7|535.06|0
1646175480000|2022-03-01 22:58:00|538.76|535.12|538.76|535.12|538.76|535.12|538.76|535.12|0
1646175490000|2022-03-01 22:58:10|538.7|535.06|538.84|535.2|538.84|535.2|538.7|535.06|0
1646175500000|2022-03-01 22:58:20|538.54|534.9|538.51|534.87|538.7|535.06|538.46|534.82|0
1646175510000|2022-03-01 22:58:30|538.66|535.02|538.53|534.89|538.66|535.02|538.53|534.89|0
1646175520000|2022-03-01 22:58:40|538.55|534.91|538.58|534.94|538.58|534.94|538.5|534.86|0
1646175530000|2022-03-01 22:58:50|538.3|534.66|538.17|534.53|538.3|534.66|538.17|534.53|0
1646175540000|2022-03-01 22:59:00|538.44|534.8|538.47|534.83|538.47|534.83|538.44|534.8|0
1646175550000|2022-03-01 22:59:10|538.58|534.94|538.58|534.94|538.58|534.94|538.58|534.94|0
1646175570000|2022-03-01 22:59:30|538.33|534.69|538.33|534.69|538.33|534.69|538.33|534.69|0
1646175580000|2022-03-01 22:59:40|538.23|534.59|538.23|534.59|538.23|534.59|538.23|534.59|0
1646175590000|2022-03-01 22:59:50|538.25|534.61|538.36|534.72|538.36|534.72|538.12|534.48|0
1646175600000|2022-03-01 23:00:00|536.38|532.74|538.43|534.79|538.43|534.79|536.38|532.74|0
1646175610000|2022-03-01 23:00:10|538.15|534.51|537.03|533.39|538.15|534.51|537.03|533.39|0
1646175620000|2022-03-01 23:00:20|537.31|533.67|538.15|534.51|538.15|534.51|537.31|533.67|0
1646175630000|2022-03-01 23:00:30|538.24|534.6|537.87|534.23|538.24|534.6|537.68|534.04|0
1646175640000|2022-03-01 23:00:40|538.06|534.42|537.87|534.23|538.06|534.42|537.87|534.23|0
1646175650000|2022-03-01 23:00:50|538.33|534.69|538.15|534.51|538.43|534.79|538.15|534.51|0
1646175660000|2022-03-01 23:01:00|537.68|534.04|537.68|534.04|537.68|534.04|537.5|533.86|0
1646175670000|2022-03-01 23:01:10|537.59|533.95|537.13|533.49|537.59|533.95|537.13|533.49|0
1646175680000|2022-03-01 23:01:20|537.03|533.39|537.22|533.58|537.22|533.58|537.03|533.39|0
1646175690000|2022-03-01 23:01:30|537.13|533.49|536.76|533.12|537.13|533.49|536.76|533.12|0
1646175700000|2022-03-01 23:01:40|536.57|532.93|536.47|532.83|536.57|532.93|536.47|532.83|0
1646175710000|2022-03-01 23:01:50|536.38|532.74|537.5|533.86|537.5|533.86|536.38|532.74|0
1646175720000|2022-03-01 23:02:00|537.13|533.49|536.94|533.3|537.13|533.49|536.38|532.74|0
1646175730000|2022-03-01 23:02:10|536.76|533.12|536.94|533.3|536.94|533.3|536.76|533.12|0
1646175740000|2022-03-01 23:02:20|536.66|533.02|537.13|533.49|537.13|533.49|536.66|533.02|0
1646175750000|2022-03-01 23:02:30|537.22|533.58|537.13|533.49|537.22|533.58|537.13|533.49|0
1646175760000|2022-03-01 23:02:40|537.96|534.32|538.33|534.69|538.33|534.69|537.96|534.32|0
1646175770000|2022-03-01 23:02:50|538.24|534.6|538.24|534.6|538.24|534.6|538.24|534.6|0
1646175780000|2022-03-01 23:03:00|538.33|534.69|538.61|534.97|538.61|534.97|538.14|534.5|0
1646175790000|2022-03-01 23:03:10|538.99|535.35|539.36|535.72|539.36|535.72|538.99|535.35|0
1646175800000|2022-03-01 23:03:20|539.26|535.62|539.54|535.9|539.54|535.9|539.17|535.53|0
1646175810000|2022-03-01 23:03:30|539.45|535.81|539.36|535.72|539.45|535.81|539.17|535.53|0
1646175820000|2022-03-01 23:03:40|539.17|535.53|538.89|535.25|539.17|535.53|538.7|535.06|0
1646175830000|2022-03-01 23:03:50|538.8|535.16|538.8|535.16|538.8|535.16|538.7|535.06|0
1646175840000|2022-03-01 23:04:00|538.7|535.06|538.98|535.34|539.36|535.72|538.7|535.06|0
1646175850000|2022-03-01 23:04:10|539.17|535.53|539.17|535.53|539.17|535.53|539.17|535.53|0
1646175860000|2022-03-01 23:04:20|539.26|535.62|539.54|535.9|539.54|535.9|539.17|535.53|0
1646175870000|2022-03-01 23:04:30|539.73|536.09|539.82|536.18|539.82|536.18|539.73|536.09|0
1646175880000|2022-03-01 23:04:40|539.63|535.99|539.54|535.9|539.63|535.99|539.54|535.9|0
1646175890000|2022-03-01 23:04:50|539.36|535.72|539.54|535.9|539.54|535.9|539.36|535.72|0
1646175900000|2022-03-01 23:05:00|539.36|535.72|538.33|534.69|539.36|535.72|538.14|534.5|0
1646175910000|2022-03-01 23:05:10|538.8|535.16|538.14|534.5|538.8|535.16|538.14|534.5|0
1646175920000|2022-03-01 23:05:20|537.77|534.13|537.87|534.23|537.96|534.32|537.68|534.04|0
1646175930000|2022-03-01 23:05:30|537.68|534.04|537.5|533.86|537.68|534.04|537.5|533.86|0
1646175940000|2022-03-01 23:05:40|537.59|533.95|538.33|534.69|538.33|534.69|537.59|533.95|0
1646175950000|2022-03-01 23:05:50|538.24|534.6|538.33|534.69|538.33|534.69|538.24|534.6|0
1646175960000|2022-03-01 23:06:00|538.43|534.79|537.59|533.95|538.43|534.79|537.59|533.95|0
1646175970000|2022-03-01 23:06:10|537.4|533.76|537.03|533.39|537.4|533.76|537.03|533.39|0
1646175980000|2022-03-01 23:06:20|536.94|533.3|536.94|533.3|536.94|533.3|536.94|533.3|0
1646175990000|2022-03-01 23:06:30|536.84|533.2|536.84|533.2|536.84|533.2|536.84|533.2|0
1646176000000|2022-03-01 23:06:40|536.66|533.02|536.66|533.02|536.66|533.02|536.66|533.02|0
1646176010000|2022-03-01 23:06:50|536.47|532.83|537.21|533.57|537.21|533.57|536.38|532.74|0
1646176020000|2022-03-01 23:07:00|537.31|533.67|537.31|533.67|537.31|533.67|537.31|533.67|0
1646176030000|2022-03-01 23:07:10|537.21|533.57|537.21|533.57|537.21|533.57|537.21|533.57|0
1646176040000|2022-03-01 23:07:20|537.31|533.67|537.5|533.86|537.5|533.86|537.31|533.67|0
1646176050000|2022-03-01 23:07:30|537.59|533.95|537.5|533.86|537.59|533.95|537.5|533.86|0
1646176060000|2022-03-01 23:07:40|537.4|533.76|537.4|533.76|537.4|533.76|537.4|533.76|0
1646176070000|2022-03-01 23:07:50|537.5|533.86|538.61|534.97|538.61|534.97|537.5|533.86|0
1646176080000|2022-03-01 23:08:00|538.8|535.16|539.26|535.62|539.44|535.8|538.8|535.16|0
1646176090000|2022-03-01 23:08:10|539.17|535.53|538.8|535.16|539.36|535.72|538.8|535.16|0
1646176100000|2022-03-01 23:08:20|538.51|534.87|538.24|534.6|538.51|534.87|538.24|534.6|0
1646176110000|2022-03-01 23:08:30|538.33|534.69|538.43|534.79|538.43|534.79|538.33|534.69|0
1646176120000|2022-03-01 23:08:40|538.89|535.25|539.07|535.43|539.07|535.43|538.89|535.25|0
1646176130000|2022-03-01 23:08:50|538.61|534.97|538.51|534.87|538.61|534.97|538.51|534.87|0
1646176140000|2022-03-01 23:09:00|538.43|534.79|538.61|534.97|538.61|534.97|538.43|534.79|0
1646176150000|2022-03-01 23:09:10|538.43|534.79|538.43|534.79|538.43|534.79|538.43|534.79|0
1646176160000|2022-03-01 23:09:20|538.05|534.41|538.33|534.69|538.33|534.69|538.05|534.41|0
1646176180000|2022-03-01 23:09:40|538.98|535.34|539.07|535.43|539.07|535.43|538.98|535.34|0
1646176190000|2022-03-01 23:09:50|538.89|535.25|539.07|535.43|539.17|535.53|538.89|535.25|0
1646176200000|2022-03-01 23:10:00|538.8|535.16|538.33|534.69|538.8|535.16|537.87|534.23|0
1646176210000|2022-03-01 23:10:10|538.61|534.97|538.8|535.16|538.8|535.16|538.61|534.97|0
1646176220000|2022-03-01 23:10:20|538.61|534.97|538.61|534.97|538.61|534.97|538.61|534.97|0
1646176230000|2022-03-01 23:10:30|538.14|534.5|538.42|534.78|538.42|534.78|538.14|534.5|0
1646176250000|2022-03-01 23:10:50|538.8|535.16|539.17|535.53|539.17|535.53|538.8|535.16|0
1646176260000|2022-03-01 23:11:00|539.35|535.71|539.44|535.8|539.44|535.8|539.35|535.71|0
1646176270000|2022-03-01 23:11:10|539.63|535.99|540|536.36|540|536.36|539.63|535.99|0
1646176280000|2022-03-01 23:11:20|540.1|536.46|539.82|536.18|540.1|536.46|539.73|536.09|0
1646176290000|2022-03-01 23:11:30|539.44|535.8|540.37|536.73|540.37|536.73|539.44|535.8|0
1646176300000|2022-03-01 23:11:40|540|536.36|540.19|536.55|540.19|536.55|540|536.36|0
1646176310000|2022-03-01 23:11:50|540.29|536.65|540|536.36|540.29|536.65|540|536.36|0
1646176330000|2022-03-01 23:12:10|540.1|536.46|540.29|536.65|540.29|536.65|540.1|536.46|0
1646176340000|2022-03-01 23:12:20|540.1|536.46|540.1|536.46|540.1|536.46|540|536.36|0
1646176350000|2022-03-01 23:12:30|539.82|536.18|539.82|536.18|539.82|536.18|539.82|536.18|0
1646176360000|2022-03-01 23:12:40|539.73|536.09|539.91|536.27|539.91|536.27|539.73|536.09|0
1646176370000|2022-03-01 23:12:50|539.63|535.99|539.54|535.9|539.63|535.99|539.54|535.9|0
1646176380000|2022-03-01 23:13:00|539.63|535.99|539.54|535.9|539.63|535.99|539.54|535.9|0
1646176390000|2022-03-01 23:13:10|539.26|535.62|539.07|535.43|539.26|535.62|539.07|535.43|0
1646176400000|2022-03-01 23:13:20|539.26|535.62|539.07|535.43|539.35|535.71|539.07|535.43|0
1646176410000|2022-03-01 23:13:30|538.98|535.34|538.98|535.34|538.98|535.34|538.98|535.34|0
1646176420000|2022-03-01 23:13:40|538.7|535.06|538.7|535.06|538.7|535.06|538.7|535.06|0
1646176430000|2022-03-01 23:13:50|538.33|534.69|537.96|534.32|538.33|534.69|537.87|534.23|0
1646176440000|2022-03-01 23:14:00|538.33|534.69|538.7|535.06|538.7|535.06|538.33|534.69|0
1646176450000|2022-03-01 23:14:10|538.61|534.97|538.61|534.97|538.61|534.97|538.61|534.97|0
1646176460000|2022-03-01 23:14:20|538.24|534.6|538.05|534.41|538.24|534.6|538.05|534.41|0
1646176480000|2022-03-01 23:14:40|538.14|534.5|538.14|534.5|538.14|534.5|538.14|534.5|0
1646176490000|2022-03-01 23:14:50|537.77|534.13|537.77|534.13|537.77|534.13|537.77|534.13|0
1646176500000|2022-03-01 23:15:00|537.87|534.23|537.21|533.57|538.05|534.41|537.21|533.57|0
1646176510000|2022-03-01 23:15:10|537.4|533.76|537.4|533.76|537.4|533.76|537.4|533.76|0
1646176520000|2022-03-01 23:15:20|537.95|534.31|537.95|534.31|537.95|534.31|537.87|534.23|0
1646176530000|2022-03-01 23:15:30|537.58|533.94|537.31|533.67|537.58|533.94|537.31|533.67|0
1646176540000|2022-03-01 23:15:40|537.21|533.57|537.49|533.85|537.49|533.85|537.21|533.57|0
1646176550000|2022-03-01 23:15:50|537.58|533.94|537.58|533.94|537.58|533.94|537.58|533.94|0
1646176560000|2022-03-01 23:16:00|537.68|534.04|537.77|534.13|537.77|534.13|537.68|534.04|0
1646176570000|2022-03-01 23:16:10|537.95|534.31|537.95|534.31|537.95|534.31|537.95|534.31|0
1646176580000|2022-03-01 23:16:20|538.61|534.97|539.17|535.53|539.17|535.53|538.51|534.87|0
1646176590000|2022-03-01 23:16:30|538.79|535.15|538.61|534.97|538.79|535.15|538.61|534.97|0
1646176600000|2022-03-01 23:16:40|538.51|534.87|538.51|534.87|538.51|534.87|538.51|534.87|0
1646176610000|2022-03-01 23:16:50|538.61|534.97|538.61|534.97|538.61|534.97|538.61|534.97|0
1646176620000|2022-03-01 23:17:00|539.26|535.62|538.88|535.24|539.26|535.62|538.79|535.15|0
1646176630000|2022-03-01 23:17:10|538.79|535.15|538.33|534.69|538.79|535.15|538.33|534.69|0
1646176640000|2022-03-01 23:17:20|538.05|534.41|538.05|534.41|538.05|534.41|538.05|534.41|0
1646176650000|2022-03-01 23:17:30|537.95|534.31|537.86|534.22|537.95|534.31|537.86|534.22|0
1646176660000|2022-03-01 23:17:40|537.68|534.04|537.49|533.85|537.68|534.04|537.49|533.85|0
1646176670000|2022-03-01 23:17:50|537.58|533.94|537.58|533.94|537.58|533.94|537.49|533.85|0
1646176680000|2022-03-01 23:18:00|537.68|534.04|537.86|534.22|537.86|534.22|537.68|534.04|0
1646176690000|2022-03-01 23:18:10|537.58|533.94|537.49|533.85|537.58|533.94|537.49|533.85|0
1646176700000|2022-03-01 23:18:20|537.68|534.04|538.24|534.6|538.24|534.6|537.68|534.04|0
1646176710000|2022-03-01 23:18:30|538.51|534.87|538.42|534.78|538.51|534.87|538.42|534.78|0
1646176720000|2022-03-01 23:18:40|538.24|534.6|538.33|534.69|538.33|534.69|538.24|534.6|0
1646176740000|2022-03-01 23:19:00|538.24|534.6|538.79|535.15|538.79|535.15|538.24|534.6|0
1646176750000|2022-03-01 23:19:10|538.88|535.24|538.61|534.97|538.88|535.24|538.61|534.97|0
1646176760000|2022-03-01 23:19:20|538.51|534.87|538.79|535.15|538.79|535.15|538.51|534.87|0
1646176770000|2022-03-01 23:19:30|538.7|535.06|538.79|535.15|538.79|535.15|538.7|535.06|0
1646176780000|2022-03-01 23:19:40|538.61|534.97|538.61|534.97|538.61|534.97|538.61|534.97|0
1646176790000|2022-03-01 23:19:50|538.51|534.87|538.24|534.6|538.51|534.87|538.24|534.6|0
1646176800000|2022-03-01 23:20:00|537.58|533.94|537.31|533.67|537.77|534.13|537.31|533.67|0
1646176810000|2022-03-01 23:20:10|537.4|533.76|537.21|533.57|537.49|533.85|537.21|533.57|0
1646176830000|2022-03-01 23:20:30|537.31|533.67|537.31|533.67|537.31|533.67|537.31|533.67|0
1646176840000|2022-03-01 23:20:40|537.49|533.85|537.31|533.67|537.49|533.85|537.31|533.67|0
1646176850000|2022-03-01 23:20:50|537.21|533.57|536.75|533.11|537.21|533.57|536.75|533.11|0
1646176860000|2022-03-01 23:21:00|536.84|533.2|536.65|533.01|536.84|533.2|536.65|533.01|0
1646176870000|2022-03-01 23:21:10|536.56|532.92|536.38|532.74|536.56|532.92|536.38|532.74|0
1646176880000|2022-03-01 23:21:20|536.19|532.55|536.19|532.55|536.19|532.55|536.01|532.37|0
1646176890000|2022-03-01 23:21:30|536.28|532.64|536.93|533.29|536.93|533.29|536.1|532.46|0
1646176910000|2022-03-01 23:21:50|536.47|532.83|536.65|533.01|536.65|533.01|536.38|532.74|0
1646176920000|2022-03-01 23:22:00|536.56|532.92|536.38|532.74|536.56|532.92|536.38|532.74|0
1646176930000|2022-03-01 23:22:10|536.47|532.83|536.19|532.55|536.47|532.83|536.19|532.55|0
1646176940000|2022-03-01 23:22:20|536.1|532.46|536.38|532.74|536.38|532.74|536.01|532.37|0
1646176950000|2022-03-01 23:22:30|536.28|532.64|536.19|532.55|536.38|532.74|536.19|532.55|0
1646176960000|2022-03-01 23:22:40|536.1|532.46|536.19|532.55|536.19|532.55|536.1|532.46|0
1646176970000|2022-03-01 23:22:50|536.01|532.37|536.38|532.74|536.38|532.74|536.01|532.37|0
1646176980000|2022-03-01 23:23:00|536.47|532.83|536.47|532.83|536.47|532.83|536.47|532.83|0
1646176990000|2022-03-01 23:23:10|536.56|532.92|537.68|534.04|537.68|534.04|536.56|532.92|0
1646177000000|2022-03-01 23:23:20|537.58|533.94|537.12|533.48|537.58|533.94|537.12|533.48|0
1646177010000|2022-03-01 23:23:30|537.02|533.38|537.02|533.38|537.12|533.48|537.02|533.38|0
1646177020000|2022-03-01 23:23:40|537.12|533.48|537.12|533.48|537.12|533.48|537.12|533.48|0
1646177030000|2022-03-01 23:23:50|537.49|533.85|537.49|533.85|537.49|533.85|537.31|533.67|0
1646177040000|2022-03-01 23:24:00|537.58|533.94|537.68|534.04|537.68|534.04|537.49|533.85|0
1646177050000|2022-03-01 23:24:10|538.05|534.41|538.23|534.59|538.42|534.78|538.05|534.41|0
1646177060000|2022-03-01 23:24:20|538.42|534.78|538.51|534.87|538.51|534.87|538.42|534.78|0
1646177070000|2022-03-01 23:24:30|538.42|534.78|538.23|534.59|538.42|534.78|538.23|534.59|0
1646177080000|2022-03-01 23:24:40|538.51|534.87|538.23|534.59|538.51|534.87|538.23|534.59|0
1646177090000|2022-03-01 23:24:50|538.05|534.41|538.14|534.5|538.14|534.5|538.05|534.41|0
1646177100000|2022-03-01 23:25:00|538.23|534.59|538.23|534.59|538.23|534.59|538.05|534.41|0
1646177110000|2022-03-01 23:25:10|538.32|534.68|538.23|534.59|538.32|534.68|538.23|534.59|0
1646177120000|2022-03-01 23:25:20|538.05|534.41|538.23|534.59|538.23|534.59|538.05|534.41|0
1646177130000|2022-03-01 23:25:30|538.14|534.5|538.05|534.41|538.14|534.5|538.05|534.41|0
1646177140000|2022-03-01 23:25:40|537.86|534.22|537.49|533.85|537.86|534.22|537.49|533.85|0
1646177150000|2022-03-01 23:25:50|537.39|533.75|538.23|534.59|538.23|534.59|537.39|533.75|0
1646177160000|2022-03-01 23:26:00|539.07|535.43|539.16|535.52|539.25|535.61|539.07|535.43|0
1646177170000|2022-03-01 23:26:10|539.07|535.43|539.07|535.43|539.07|535.43|539.07|535.43|0
1646177180000|2022-03-01 23:26:20|539.16|535.52|539.07|535.43|539.16|535.52|539.07|535.43|0
1646177200000|2022-03-01 23:26:40|539.25|535.61|539.44|535.8|539.44|535.8|539.25|535.61|0
1646177210000|2022-03-01 23:26:50|539.35|535.71|539.35|535.71|539.35|535.71|539.35|535.71|0
1646177220000|2022-03-01 23:27:00|539.07|535.43|538.14|534.5|539.07|535.43|538.14|534.5|0
1646177230000|2022-03-01 23:27:10|538.05|534.41|537.76|534.12|538.05|534.41|537.49|533.85|0
1646177240000|2022-03-01 23:27:20|537.86|534.22|537.68|534.04|537.95|534.31|537.68|534.04|0
1646177250000|2022-03-01 23:27:30|537.95|534.31|537.76|534.12|537.95|534.31|537.76|534.12|0
1646177260000|2022-03-01 23:27:40|537.58|533.94|537.39|533.75|537.58|533.94|537.39|533.75|0
1646177270000|2022-03-01 23:27:50|537.02|533.38|537.39|533.75|537.39|533.75|537.02|533.38|0
1646177280000|2022-03-01 23:28:00|537.49|533.85|537.49|533.85|537.68|534.04|537.49|533.85|0
1646177290000|2022-03-01 23:28:10|537.12|533.48|537.02|533.38|537.12|533.48|537.02|533.38|0
1646177300000|2022-03-01 23:28:20|537.39|533.75|537.39|533.75|537.39|533.75|537.39|533.75|0
1646177310000|2022-03-01 23:28:30|537.3|533.66|537.3|533.66|537.3|533.66|537.3|533.66|0
1646177330000|2022-03-01 23:28:50|537.49|533.85|537.49|533.85|537.49|533.85|537.49|533.85|0
1646177340000|2022-03-01 23:29:00|537.58|533.94|538.23|534.59|538.23|534.59|537.58|533.94|0
1646177350000|2022-03-01 23:29:10|538.42|534.78|538.51|534.87|538.51|534.87|538.42|534.78|0
1646177360000|2022-03-01 23:29:20|538.6|534.96|539.07|535.43|539.07|535.43|538.6|534.96|0
1646177390000|2022-03-01 23:29:50|538.42|534.78|538.42|534.78|538.42|534.78|538.42|534.78|0
1646177400000|2022-03-01 23:30:00|538.23|534.59|538.14|534.5|538.23|534.59|537.86|534.22|0
1646177420000|2022-03-01 23:30:20|538.05|534.41|537.67|534.03|538.05|534.41|537.67|534.03|0
1646177430000|2022-03-01 23:30:30|537.76|534.12|537.67|534.03|537.76|534.12|537.67|534.03|0
1646177450000|2022-03-01 23:30:50|537.58|533.94|537.12|533.48|537.58|533.94|537.12|533.48|0
1646177460000|2022-03-01 23:31:00|536.56|532.92|536|532.36|536.56|532.92|535.82|532.18|0
1646177470000|2022-03-01 23:31:10|535.91|532.27|536.19|532.55|536.19|532.55|535.91|532.27|0
1646177480000|2022-03-01 23:31:20|535.91|532.27|535.35|531.71|536.09|532.45|535.35|531.71|0
1646177490000|2022-03-01 23:31:30|535.45|531.81|535.54|531.9|535.63|531.99|535.45|531.81|0
1646177500000|2022-03-01 23:31:40|535.63|531.99|535.35|531.71|535.63|531.99|535.35|531.71|0
1646177510000|2022-03-01 23:31:50|535.54|531.9|535.45|531.81|535.54|531.9|535.35|531.71|0
1646177520000|2022-03-01 23:32:00|535.54|531.9|534.98|531.34|535.54|531.9|534.98|531.34|0
1646177530000|2022-03-01 23:32:10|535.16|531.52|535.08|531.44|535.16|531.52|535.08|531.44|0
1646177540000|2022-03-01 23:32:20|535.16|531.52|535.45|531.81|535.45|531.81|535.16|531.52|0
1646177550000|2022-03-01 23:32:30|535.35|531.71|535.45|531.81|535.45|531.81|535.35|531.71|0
1646177560000|2022-03-01 23:32:40|535.54|531.9|535.35|531.71|535.54|531.9|535.35|531.71|0
1646177580000|2022-03-01 23:33:00|535.54|531.9|535.35|531.71|535.54|531.9|535.35|531.71|0
1646177590000|2022-03-01 23:33:10|535.45|531.81|535.35|531.71|535.45|531.81|535.35|531.71|0
1646177600000|2022-03-01 23:33:20|535.45|531.81|535.45|531.81|535.45|531.81|535.45|531.81|0
1646177610000|2022-03-01 23:33:30|535.54|531.9|535.54|531.9|535.54|531.9|535.35|531.71|0
1646177620000|2022-03-01 23:33:40|535.45|531.81|535.54|531.9|535.54|531.9|535.45|531.81|0
1646177630000|2022-03-01 23:33:50|535.63|531.99|535.82|532.18|535.82|532.18|535.45|531.81|0
1646177640000|2022-03-01 23:34:00|535.72|532.08|535.54|531.9|535.72|532.08|535.54|531.9|0
1646177650000|2022-03-01 23:34:10|535.63|531.99|535.35|531.71|535.63|531.99|535.35|531.71|0
1646177660000|2022-03-01 23:34:20|535.26|531.62|535.26|531.62|535.26|531.62|535.26|531.62|0
1646177670000|2022-03-01 23:34:30|535.35|531.71|535.35|531.71|535.45|531.81|535.35|531.71|0
1646177680000|2022-03-01 23:34:40|535.16|531.52|534.79|531.15|535.16|531.52|534.79|531.15|0
1646177690000|2022-03-01 23:34:50|533.59|529.95|533.59|529.95|533.59|529.95|533.59|529.95|0
1646177700000|2022-03-01 23:35:00|533.41|529.77|533.78|530.14|533.78|530.14|533.13|529.49|0
1646177710000|2022-03-01 23:35:10|533.87|530.23|533.87|530.23|533.96|530.32|533.87|530.23|0
1646177720000|2022-03-01 23:35:20|534.05|530.41|534.05|530.41|534.33|530.69|534.05|530.41|0
1646177730000|2022-03-01 23:35:30|534.24|530.6|533.68|530.04|534.24|530.6|533.68|530.04|0
1646177740000|2022-03-01 23:35:40|533.5|529.86|533.59|529.95|533.68|530.04|533.5|529.86|0
1646177750000|2022-03-01 23:35:50|533.31|529.67|533.13|529.49|533.31|529.67|533.13|529.49|0
1646177760000|2022-03-01 23:36:00|532.94|529.3|532.11|528.47|532.94|529.3|532.11|528.47|0
1646177770000|2022-03-01 23:36:10|532.48|528.84|532.67|529.03|532.76|529.12|532.48|528.84|0
1646177780000|2022-03-01 23:36:20|532.76|529.12|532.85|529.21|532.94|529.3|532.76|529.12|0
1646177790000|2022-03-01 23:36:30|532.94|529.3|533.04|529.4|533.04|529.4|532.94|529.3|0
1646177800000|2022-03-01 23:36:40|532.57|528.93|532.85|529.21|532.85|529.21|532.57|528.93|0
1646177810000|2022-03-01 23:36:50|532.76|529.12|533.13|529.49|533.13|529.49|532.76|529.12|0
1646177820000|2022-03-01 23:37:00|533.22|529.58|531.74|528.1|533.22|529.58|531.74|528.1|0
1646177830000|2022-03-01 23:37:10|532.02|528.38|532.11|528.47|532.11|528.47|532.02|528.38|0
1646177840000|2022-03-01 23:37:20|532.39|528.75|532.39|528.75|532.39|528.75|532.39|528.75|0
1646177850000|2022-03-01 23:37:30|532.48|528.84|532.67|529.03|532.76|529.12|532.48|528.84|0
1646177860000|2022-03-01 23:37:40|532.85|529.21|532.57|528.93|532.85|529.21|532.57|528.93|0
1646177870000|2022-03-01 23:37:50|532.39|528.75|532.48|528.84|532.48|528.84|532.39|528.75|0
1646177880000|2022-03-01 23:38:00|532.57|528.93|532.67|529.03|532.67|529.03|532.57|528.93|0
1646177890000|2022-03-01 23:38:10|532.76|529.12|533.04|529.4|533.04|529.4|532.76|529.12|0
1646177900000|2022-03-01 23:38:20|533.13|529.49|533.04|529.4|533.13|529.49|533.04|529.4|0
1646177910000|2022-03-01 23:38:30|532.85|529.21|532.85|529.21|532.85|529.21|532.85|529.21|0
1646177920000|2022-03-01 23:38:40|533.04|529.4|533.22|529.58|533.22|529.58|533.04|529.4|0
1646177930000|2022-03-01 23:38:50|533.13|529.49|532.57|528.93|533.22|529.58|532.57|528.93|0
1646177940000|2022-03-01 23:39:00|532.48|528.84|532.3|528.66|532.48|528.84|532.3|528.66|0
1646177950000|2022-03-01 23:39:10|532.67|529.03|533.22|529.58|533.22|529.58|532.67|529.03|0
1646177960000|2022-03-01 23:39:20|533.04|529.4|533.04|529.4|533.13|529.49|533.04|529.4|0
1646177970000|2022-03-01 23:39:30|533.13|529.49|532.94|529.3|533.31|529.67|532.94|529.3|0
1646177980000|2022-03-01 23:39:40|533.13|529.49|533.22|529.58|533.22|529.58|533.13|529.49|0
1646177990000|2022-03-01 23:39:50|533.13|529.49|533.41|529.77|533.41|529.77|533.13|529.49|0
1646178000000|2022-03-01 23:40:00|533.5|529.86|533.68|530.04|533.68|530.04|533.5|529.86|0
1646178010000|2022-03-01 23:40:10|533.5|529.86|533.87|530.23|533.87|530.23|533.5|529.86|0
1646178020000|2022-03-01 23:40:20|533.96|530.32|533.96|530.32|533.96|530.32|533.87|530.23|0
1646178030000|2022-03-01 23:40:30|534.05|530.41|534.24|530.6|534.24|530.6|533.96|530.32|0
1646178040000|2022-03-01 23:40:40|534.33|530.69|534.24|530.6|534.33|530.69|534.05|530.41|0
1646178050000|2022-03-01 23:40:50|533.96|530.32|533.96|530.32|533.96|530.32|533.96|530.32|0
1646178060000|2022-03-01 23:41:00|533.78|530.14|533.31|529.67|533.87|530.23|533.31|529.67|0
1646178070000|2022-03-01 23:41:10|533.22|529.58|533.59|529.95|533.59|529.95|533.22|529.58|0
1646178080000|2022-03-01 23:41:20|533.5|529.86|534.33|530.69|534.33|530.69|533.5|529.86|0
1646178090000|2022-03-01 23:41:30|534.24|530.6|534.15|530.51|534.24|530.6|534.15|530.51|0
1646178100000|2022-03-01 23:41:40|534.05|530.41|534.15|530.51|534.33|530.69|534.05|530.41|0
1646178110000|2022-03-01 23:41:50|534.05|530.41|533.96|530.32|534.05|530.41|533.96|530.32|0
1646178120000|2022-03-01 23:42:00|534.15|530.51|534.24|530.6|534.24|530.6|534.15|530.51|0
1646178130000|2022-03-01 23:42:10|534.15|530.51|534.05|530.41|534.24|530.6|534.05|530.41|0
1646178140000|2022-03-01 23:42:20|534.15|530.51|534.15|530.51|534.15|530.51|534.15|530.51|0
1646178150000|2022-03-01 23:42:30|533.96|530.32|534.24|530.6|534.24|530.6|533.96|530.32|0
1646178160000|2022-03-01 23:42:40|534.15|530.51|534.15|530.51|534.15|530.51|534.15|530.51|0
1646178170000|2022-03-01 23:42:50|534.24|530.6|534.42|530.78|534.42|530.78|534.24|530.6|0
1646178180000|2022-03-01 23:43:00|534.52|530.88|534.52|530.88|534.52|530.88|534.52|530.88|0
1646178190000|2022-03-01 23:43:10|534.42|530.78|534.42|530.78|534.42|530.78|534.42|530.78|0
1646178200000|2022-03-01 23:43:20|534.33|530.69|534.23|530.59|534.33|530.69|534.23|530.59|0
1646178210000|2022-03-01 23:43:30|534.33|530.69|534.33|530.69|534.33|530.69|534.33|530.69|0
1646178220000|2022-03-01 23:43:40|534.15|530.51|534.23|530.59|534.23|530.59|534.15|530.51|0
1646178230000|2022-03-01 23:43:50|534.33|530.69|535.26|531.62|535.53|531.89|534.33|530.69|0
1646178240000|2022-03-01 23:44:00|535.44|531.8|535.07|531.43|535.44|531.8|535.07|531.43|0
1646178250000|2022-03-01 23:44:10|534.98|531.34|534.79|531.15|534.98|531.34|534.7|531.06|0
1646178260000|2022-03-01 23:44:20|534.7|531.06|534.7|531.06|534.7|531.06|534.7|531.06|0
1646178270000|2022-03-01 23:44:30|534.79|531.15|534.7|531.06|534.79|531.15|534.6|530.96|0
1646178280000|2022-03-01 23:44:40|534.79|531.15|534.33|530.69|534.79|531.15|534.33|530.69|0
1646178300000|2022-03-01 23:45:00|534.15|530.51|534.05|530.41|534.15|530.51|534.05|530.41|0
1646178310000|2022-03-01 23:45:10|534.15|530.51|534.42|530.78|534.42|530.78|534.15|530.51|0
1646178320000|2022-03-01 23:45:20|534.33|530.69|534.42|530.78|534.42|530.78|534.33|530.69|0
1646178330000|2022-03-01 23:45:30|534.52|530.88|534.33|530.69|534.52|530.88|534.33|530.69|0
1646178340000|2022-03-01 23:45:40|534.42|530.78|534.23|530.59|534.42|530.78|534.23|530.59|0
1646178350000|2022-03-01 23:45:50|534.33|530.69|534.05|530.41|534.33|530.69|533.96|530.32|0
1646178360000|2022-03-01 23:46:00|534.23|530.59|535.26|531.62|535.44|531.8|534.23|530.59|0
1646178370000|2022-03-01 23:46:10|535.44|531.8|535.26|531.62|535.44|531.8|535.26|531.62|0
1646178380000|2022-03-01 23:46:20|534.7|531.06|535.63|531.99|535.63|531.99|534.7|531.06|0
1646178390000|2022-03-01 23:46:30|535.44|531.8|535.53|531.89|535.53|531.89|535.44|531.8|0
1646178400000|2022-03-01 23:46:40|535.35|531.71|535.44|531.8|535.44|531.8|535.35|531.71|0
1646178410000|2022-03-01 23:46:50|535.26|531.62|534.89|531.25|535.26|531.62|534.89|531.25|0
1646178420000|2022-03-01 23:47:00|534.79|531.15|534.33|530.69|534.79|531.15|534.33|530.69|0
1646178430000|2022-03-01 23:47:10|534.14|530.5|534.14|530.5|534.14|530.5|534.14|530.5|0
1646178440000|2022-03-01 23:47:20|534.33|530.69|534.33|530.69|534.33|530.69|534.14|530.5|0
1646178450000|2022-03-01 23:47:30|534.05|530.41|533.86|530.22|534.05|530.41|533.86|530.22|0
1646178460000|2022-03-01 23:47:40|533.96|530.32|534.23|530.59|534.33|530.69|533.96|530.32|0
1646178470000|2022-03-01 23:47:50|534.33|530.69|533.96|530.32|534.33|530.69|533.96|530.32|0
1646178480000|2022-03-01 23:48:00|533.86|530.22|534.14|530.5|534.14|530.5|533.86|530.22|0
1646178500000|2022-03-01 23:48:20|534.33|530.69|534.33|530.69|534.33|530.69|534.33|530.69|0
1646178510000|2022-03-01 23:48:30|534.51|530.87|534.33|530.69|534.6|530.96|534.33|530.69|0
1646178520000|2022-03-01 23:48:40|534.14|530.5|534.14|530.5|534.14|530.5|534.14|530.5|0
1646178530000|2022-03-01 23:48:50|534.51|530.87|534.33|530.69|534.51|530.87|534.33|530.69|0
1646178540000|2022-03-01 23:49:00|534.42|530.78|534.23|530.59|534.42|530.78|534.23|530.59|0
1646178550000|2022-03-01 23:49:10|534.33|530.69|534.6|530.96|534.6|530.96|534.33|530.69|0
1646178560000|2022-03-01 23:49:20|534.51|530.87|534.33|530.69|534.51|530.87|534.33|530.69|0
1646178570000|2022-03-01 23:49:30|534.6|530.96|534.6|530.96|534.6|530.96|534.6|530.96|0
1646178580000|2022-03-01 23:49:40|534.97|531.33|534.97|531.33|534.97|531.33|534.97|531.33|0
1646178590000|2022-03-01 23:49:50|535.16|531.52|535.53|531.89|535.53|531.89|535.16|531.52|0
1646178600000|2022-03-01 23:50:00|535.72|532.08|534.79|531.15|535.72|532.08|534.79|531.15|0
1646178610000|2022-03-01 23:50:10|534.6|530.96|535.16|531.52|535.16|531.52|534.42|530.78|0
1646178620000|2022-03-01 23:50:20|535.07|531.43|535.16|531.52|535.16|531.52|535.07|531.43|0
1646178630000|2022-03-01 23:50:30|535.26|531.62|535.16|531.52|535.34|531.7|535.16|531.52|0
1646178640000|2022-03-01 23:50:40|534.97|531.33|535.07|531.43|535.07|531.43|534.97|531.33|0
1646178650000|2022-03-01 23:50:50|535.16|531.52|534.97|531.33|535.16|531.52|534.97|531.33|0
1646178660000|2022-03-01 23:51:00|535.07|531.43|535.07|531.43|535.07|531.43|534.97|531.33|0
1646178670000|2022-03-01 23:51:10|535.25|531.61|535.16|531.52|535.25|531.61|535.16|531.52|0
1646178680000|2022-03-01 23:51:20|535.07|531.43|535.53|531.89|535.71|532.07|535.07|531.43|0
1646178690000|2022-03-01 23:51:30|535.34|531.7|535.07|531.43|535.34|531.7|535.07|531.43|0
1646178700000|2022-03-01 23:51:40|535.16|531.52|535.34|531.7|535.34|531.7|535.16|531.52|0
1646178710000|2022-03-01 23:51:50|535.16|531.52|535.34|531.7|535.34|531.7|535.16|531.52|0
1646178720000|2022-03-01 23:52:00|535.25|531.61|535.34|531.7|535.34|531.7|535.25|531.61|0
1646178730000|2022-03-01 23:52:10|535.44|531.8|535.44|531.8|535.44|531.8|535.44|531.8|0
1646178740000|2022-03-01 23:52:20|535.53|531.89|536.09|532.45|536.09|532.45|535.53|531.89|0
1646178760000|2022-03-01 23:52:40|535.9|532.26|535.71|532.07|535.9|532.26|535.71|532.07|0
1646178770000|2022-03-01 23:52:50|535.44|531.8|535.34|531.7|535.44|531.8|535.34|531.7|0
1646178780000|2022-03-01 23:53:00|535.44|531.8|535.53|531.89|535.53|531.89|535.44|531.8|0
1646178790000|2022-03-01 23:53:10|535.44|531.8|535.44|531.8|535.44|531.8|535.44|531.8|0
1646178800000|2022-03-01 23:53:20|535.71|532.07|535.44|531.8|535.71|532.07|535.44|531.8|0
1646178810000|2022-03-01 23:53:30|535.62|531.98|535.81|532.17|535.81|532.17|535.62|531.98|0
1646178820000|2022-03-01 23:53:40|535.9|532.26|535.62|531.98|535.9|532.26|535.62|531.98|0
1646178830000|2022-03-01 23:53:50|535.53|531.89|535.25|531.61|535.53|531.89|535.25|531.61|0
1646178840000|2022-03-01 23:54:00|535.34|531.7|535.07|531.43|535.34|531.7|535.07|531.43|0
1646178850000|2022-03-01 23:54:10|534.97|531.33|534.97|531.33|534.97|531.33|534.88|531.24|0
1646178860000|2022-03-01 23:54:20|534.88|531.24|534.7|531.06|534.88|531.24|534.7|531.06|0
1646178870000|2022-03-01 23:54:30|534.51|530.87|534.7|531.06|534.7|531.06|534.51|530.87|0
1646178880000|2022-03-01 23:54:40|534.79|531.15|534.6|530.96|534.79|531.15|534.6|530.96|0
1646178890000|2022-03-01 23:54:50|534.7|531.06|534.7|531.06|534.7|531.06|534.7|531.06|0
1646178900000|2022-03-01 23:55:00|534.33|530.69|534.23|530.59|534.42|530.78|534.23|530.59|0
1646178910000|2022-03-01 23:55:10|534.14|530.5|534.14|530.5|534.23|530.59|534.14|530.5|0
1646178920000|2022-03-01 23:55:20|534.05|530.41|534.05|530.41|534.05|530.41|533.96|530.32|0
1646178930000|2022-03-01 23:55:30|534.14|530.5|534.23|530.59|534.23|530.59|534.14|530.5|0
1646178940000|2022-03-01 23:55:40|534.14|530.5|534.14|530.5|534.14|530.5|534.14|530.5|0
1646178950000|2022-03-01 23:55:50|534.23|530.59|534.23|530.59|534.23|530.59|534.05|530.41|0
1646178960000|2022-03-01 23:56:00|534.05|530.41|533.96|530.32|534.05|530.41|533.96|530.32|0
1646178970000|2022-03-01 23:56:10|533.77|530.13|533.68|530.04|533.77|530.13|533.68|530.04|0
1646178980000|2022-03-01 23:56:20|533.86|530.22|533.77|530.13|533.86|530.22|533.77|530.13|0
1646178990000|2022-03-01 23:56:30|533.68|530.04|533.68|530.04|533.68|530.04|533.68|530.04|0
1646179000000|2022-03-01 23:56:40|533.59|529.95|533.77|530.13|533.77|530.13|533.59|529.95|0
1646179010000|2022-03-01 23:56:50|533.86|530.22|534.05|530.41|534.05|530.41|533.77|530.13|0
1646179020000|2022-03-01 23:57:00|534.23|530.59|534.05|530.41|534.23|530.59|534.05|530.41|0
1646179030000|2022-03-01 23:57:10|533.96|530.32|533.77|530.13|533.96|530.32|533.77|530.13|0
1646179040000|2022-03-01 23:57:20|533.67|530.03|532.93|529.29|533.86|530.22|532.93|529.29|0
1646179050000|2022-03-01 23:57:30|533.03|529.39|533.12|529.48|533.12|529.48|533.03|529.39|0
1646179060000|2022-03-01 23:57:40|533.3|529.66|532.85|529.21|533.3|529.66|532.75|529.11|0
1646179080000|2022-03-01 23:58:00|532.66|529.02|532.93|529.29|532.93|529.29|532.48|528.84|0
1646179090000|2022-03-01 23:58:10|533.03|529.39|533.12|529.48|533.12|529.48|533.03|529.39|0
1646179100000|2022-03-01 23:58:20|533.49|529.85|532.66|529.02|533.49|529.85|532.66|529.02|0
1646179110000|2022-03-01 23:58:30|532.48|528.84|532.66|529.02|532.66|529.02|532.29|528.65|0
1646179120000|2022-03-01 23:58:40|532.56|528.92|532.48|528.84|532.56|528.92|532.48|528.84|0
1646179130000|2022-03-01 23:58:50|532.29|528.65|532.56|528.92|532.56|528.92|532.11|528.47|0
1646179140000|2022-03-01 23:59:00|532.48|528.84|532.11|528.47|532.56|528.92|532.11|528.47|0
1646179150000|2022-03-01 23:59:10|531.92|528.28|531.83|528.19|531.92|528.28|531.74|528.1|0
1646179160000|2022-03-01 23:59:20|531.64|528|531.27|527.63|531.64|528|531.27|527.63|0
1646179170000|2022-03-01 23:59:30|531.46|527.82|531.46|527.82|531.46|527.82|531.46|527.82|0
1646179180000|2022-03-01 23:59:40|531.82|528.18|531.74|528.1|531.82|528.18|531.64|528|0
1646179190000|2022-03-01 23:59:50|531.82|528.18|531.46|527.82|531.82|528.18|531.46|527.82|0
1646179200000|2022-03-02 00:00:00|531.74|528.1|531.82|528.18|531.92|528.28|531.74|528.1|0
1646179210000|2022-03-02 00:00:10|532.01|528.37|531.64|528|532.01|528.37|531.18|527.54|0
1646179220000|2022-03-02 00:00:20|531.55|527.91|531.74|528.1|531.74|528.1|531.46|527.82|0
1646179230000|2022-03-02 00:00:30|532.01|528.37|532.38|528.74|532.48|528.84|532.01|528.37|0
1646179240000|2022-03-02 00:00:40|532.56|528.92|532.84|529.2|532.84|529.2|532.56|528.92|0
1646179250000|2022-03-02 00:00:50|533.12|529.48|532.93|529.29|533.12|529.48|532.93|529.29|0
1646179260000|2022-03-02 00:01:00|533.03|529.39|532.93|529.29|533.03|529.39|532.75|529.11|0
1646179270000|2022-03-02 00:01:10|533.21|529.57|533.21|529.57|533.4|529.76|533.21|529.57|0
1646179280000|2022-03-02 00:01:20|532.84|529.2|533.3|529.66|533.3|529.66|532.84|529.2|0
1646179290000|2022-03-02 00:01:30|533.4|529.76|533.86|530.22|533.86|530.22|533.4|529.76|0
1646179300000|2022-03-02 00:01:40|533.77|530.13|533.86|530.22|534.23|530.59|533.77|530.13|0
1646179310000|2022-03-02 00:01:50|533.77|530.13|533.12|529.48|533.77|530.13|533.12|529.48|0
1646179320000|2022-03-02 00:02:00|532.93|529.29|532.56|528.92|532.93|529.29|532.56|528.92|0
1646179330000|2022-03-02 00:02:10|532.38|528.74|532.29|528.65|532.38|528.74|532.19|528.55|0
1646179340000|2022-03-02 00:02:20|532.19|528.55|532.29|528.65|532.29|528.65|532.19|528.55|0
1646179350000|2022-03-02 00:02:30|532.19|528.55|532.56|528.92|532.56|528.92|531.82|528.18|0
1646179360000|2022-03-02 00:02:40|532.84|529.2|533.21|529.57|533.21|529.57|532.84|529.2|0
1646179370000|2022-03-02 00:02:50|533.67|530.03|533.4|529.76|533.67|530.03|533.4|529.76|0
1646179380000|2022-03-02 00:03:00|533.03|529.39|532.84|529.2|533.03|529.39|532.75|529.11|0
1646179390000|2022-03-02 00:03:10|532.93|529.29|533.21|529.57|533.21|529.57|532.93|529.29|0
1646179400000|2022-03-02 00:03:20|533.03|529.39|533.3|529.66|533.4|529.76|533.03|529.39|0
1646179410000|2022-03-02 00:03:30|533.67|530.03|532.93|529.29|533.67|530.03|532.84|529.2|0
1646179420000|2022-03-02 00:03:40|533.03|529.39|533.21|529.57|533.21|529.57|533.03|529.39|0
1646179430000|2022-03-02 00:03:50|533.4|529.76|533.12|529.48|533.4|529.76|533.12|529.48|0
1646179440000|2022-03-02 00:04:00|533.3|529.66|533.4|529.76|533.4|529.76|533.3|529.66|0
1646179450000|2022-03-02 00:04:10|533.3|529.66|532.93|529.29|533.3|529.66|532.93|529.29|0
1646179460000|2022-03-02 00:04:20|532.75|529.11|533.4|529.76|533.4|529.76|532.75|529.11|0
1646179470000|2022-03-02 00:04:30|533.3|529.66|533.4|529.76|533.4|529.76|533.3|529.66|0
1646179480000|2022-03-02 00:04:40|533.21|529.57|532.93|529.29|533.21|529.57|532.84|529.2|0
1646179490000|2022-03-02 00:04:50|532.84|529.2|532.66|529.02|532.84|529.2|532.66|529.02|0
1646179500000|2022-03-02 00:05:00|532.75|529.11|532.01|528.37|532.75|529.11|532.01|528.37|0
1646179510000|2022-03-02 00:05:10|531.64|528|531.45|527.81|531.64|528|531.45|527.81|0
1646179520000|2022-03-02 00:05:20|531.27|527.63|531.45|527.81|531.45|527.81|531.27|527.63|0
1646179530000|2022-03-02 00:05:30|532.1|528.46|531.82|528.18|532.1|528.46|531.64|528|0
1646179540000|2022-03-02 00:05:40|531.92|528.28|532.01|528.37|532.1|528.46|531.92|528.28|0
1646179550000|2022-03-02 00:05:50|532.29|528.65|532.01|528.37|532.29|528.65|532.01|528.37|0
1646179560000|2022-03-02 00:06:00|531.64|528|531.36|527.72|531.64|528|531.36|527.72|0
1646179570000|2022-03-02 00:06:10|530.9|527.26|530.35|526.71|530.9|527.26|530.16|526.52|0
1646179580000|2022-03-02 00:06:20|530.53|526.89|530.9|527.26|530.9|527.26|530.53|526.89|0
1646179590000|2022-03-02 00:06:30|531.08|527.44|531.08|527.44|531.08|527.44|531.08|527.44|0
1646179600000|2022-03-02 00:06:40|531.18|527.54|531.45|527.81|531.45|527.81|531.18|527.54|0
1646179610000|2022-03-02 00:06:50|531.73|528.09|531.45|527.81|531.82|528.18|531.45|527.81|0
1646179620000|2022-03-02 00:07:00|531.27|527.63|531.36|527.72|531.36|527.72|531.08|527.44|0
1646179630000|2022-03-02 00:07:10|531.27|527.63|531.64|528|531.64|528|531.27|527.63|0
1646179640000|2022-03-02 00:07:20|531.45|527.81|530.9|527.26|531.45|527.81|530.9|527.26|0
1646179650000|2022-03-02 00:07:30|530.71|527.07|530.71|527.07|531.08|527.44|530.71|527.07|0
1646179660000|2022-03-02 00:07:40|530.63|526.99|530.9|527.26|530.9|527.26|530.63|526.99|0
1646179670000|2022-03-02 00:07:50|530.71|527.07|530.81|527.17|531.08|527.44|530.71|527.07|0
1646179680000|2022-03-02 00:08:00|530.71|527.07|530.9|527.26|530.9|527.26|530.53|526.89|0
1646179690000|2022-03-02 00:08:10|531.08|527.44|531.08|527.44|531.08|527.44|530.81|527.17|0
1646179700000|2022-03-02 00:08:20|531.45|527.81|531.36|527.72|531.45|527.81|531.36|527.72|0
1646179710000|2022-03-02 00:08:30|531.64|528|531.18|527.54|531.82|528.18|531.18|527.54|0
1646179720000|2022-03-02 00:08:40|531.27|527.63|530.99|527.35|531.27|527.63|530.99|527.35|0
1646179730000|2022-03-02 00:08:50|531.08|527.44|531.36|527.72|531.45|527.81|531.08|527.44|0
1646179740000|2022-03-02 00:09:00|531.55|527.91|531.27|527.63|531.64|528|531.27|527.63|0
1646179750000|2022-03-02 00:09:10|531.45|527.81|531.82|528.18|531.92|528.28|531.45|527.81|0
1646179760000|2022-03-02 00:09:20|531.55|527.91|531.64|528|531.64|528|531.55|527.91|0
1646179770000|2022-03-02 00:09:30|531.73|528.09|531.82|528.18|532.01|528.37|531.64|528|0
1646179780000|2022-03-02 00:09:40|531.64|528|531.08|527.44|531.64|528|531.08|527.44|0
1646179790000|2022-03-02 00:09:50|530.99|527.35|531.08|527.44|531.18|527.54|530.99|527.35|0
1646179800000|2022-03-02 00:10:00|531.27|527.63|531.27|527.63|531.64|528|531.27|527.63|0
1646179810000|2022-03-02 00:10:10|531.45|527.81|531.55|527.91|531.55|527.91|531.45|527.81|0
1646179820000|2022-03-02 00:10:20|531.73|528.09|532.01|528.37|532.01|528.37|531.73|528.09|0
1646179830000|2022-03-02 00:10:30|531.82|528.18|531.73|528.09|531.82|528.18|531.55|527.91|0
1646179840000|2022-03-02 00:10:40|532.01|528.37|532.01|528.37|532.1|528.46|532.01|528.37|0
1646179850000|2022-03-02 00:10:50|531.73|528.09|531.55|527.91|531.73|528.09|531.55|527.91|0
1646179860000|2022-03-02 00:11:00|531.45|527.81|531.73|528.09|531.73|528.09|531.45|527.81|0
1646179870000|2022-03-02 00:11:10|531.92|528.28|532.29|528.65|532.29|528.65|531.92|528.28|0
1646179880000|2022-03-02 00:11:20|532.1|528.46|532.19|528.55|532.29|528.65|532.1|528.46|0
1646179890000|2022-03-02 00:11:30|532.38|528.74|531.92|528.28|532.38|528.74|531.92|528.28|0
1646179900000|2022-03-02 00:11:40|531.82|528.18|531.82|528.18|531.82|528.18|531.82|528.18|0
1646179910000|2022-03-02 00:11:50|531.64|528|531.73|528.09|531.73|528.09|531.64|528|0
1646179920000|2022-03-02 00:12:00|531.45|527.81|531.27|527.63|531.55|527.91|531.27|527.63|0
1646179930000|2022-03-02 00:12:10|531.36|527.72|532.01|528.37|532.01|528.37|531.36|527.72|0
1646179940000|2022-03-02 00:12:20|532.19|528.55|532.01|528.37|532.19|528.55|532.01|528.37|0
1646179950000|2022-03-02 00:12:30|532.1|528.46|532.19|528.55|532.19|528.55|532.1|528.46|0
1646179960000|2022-03-02 00:12:40|532.1|528.46|531.73|528.09|532.1|528.46|531.64|528|0
1646179970000|2022-03-02 00:12:50|531.64|528|531.55|527.91|531.64|528|531.27|527.63|0
1646179980000|2022-03-02 00:13:00|531.36|527.72|530.9|527.26|531.36|527.72|530.9|527.26|0
1646179990000|2022-03-02 00:13:10|530.99|527.35|531.45|527.81|531.45|527.81|530.99|527.35|0
1646180000000|2022-03-02 00:13:20|531.27|527.63|531.27|527.63|531.55|527.91|531.27|527.63|0
1646180010000|2022-03-02 00:13:30|531.45|527.81|531.45|527.81|531.45|527.81|531.45|527.81|0
1646180020000|2022-03-02 00:13:40|531.36|527.72|531.82|528.18|531.82|528.18|531.36|527.72|0
1646180030000|2022-03-02 00:13:50|531.64|528|532|528.36|532|528.36|531.64|528|0
1646180040000|2022-03-02 00:14:00|531.92|528.28|531.36|527.72|531.92|528.28|531.36|527.72|0
1646180050000|2022-03-02 00:14:10|531.55|527.91|531.64|528|531.64|528|531.55|527.91|0
1646180060000|2022-03-02 00:14:20|531.45|527.81|531.18|527.54|531.45|527.81|531.18|527.54|0
1646180070000|2022-03-02 00:14:30|531.08|527.44|531.27|527.63|531.27|527.63|530.9|527.26|0
1646180080000|2022-03-02 00:14:40|531.18|527.54|531.36|527.72|531.36|527.72|531.08|527.44|0
1646180090000|2022-03-02 00:14:50|531.08|527.44|531.08|527.44|531.18|527.54|530.99|527.35|0
1646180100000|2022-03-02 00:15:00|531.18|527.54|531.08|527.44|531.27|527.63|530.99|527.35|0
1646180110000|2022-03-02 00:15:10|530.9|527.26|531.08|527.44|531.27|527.63|530.9|527.26|0
1646180120000|2022-03-02 00:15:20|530.9|527.26|531.08|527.44|531.08|527.44|530.9|527.26|0
1646180130000|2022-03-02 00:15:30|531.18|527.54|531.73|528.09|531.73|528.09|531.18|527.54|0
1646180140000|2022-03-02 00:15:40|531.08|527.44|530.34|526.7|531.08|527.44|530.34|526.7|0
1646180150000|2022-03-02 00:15:50|530.62|526.98|531.27|527.63|531.27|527.63|530.62|526.98|0
1646180160000|2022-03-02 00:16:00|531.08|527.44|530.99|527.35|531.08|527.44|530.81|527.17|0
1646180170000|2022-03-02 00:16:10|531.45|527.81|531.18|527.54|531.45|527.81|531.18|527.54|0
1646180180000|2022-03-02 00:16:20|531.08|527.44|530.34|526.7|531.08|527.44|530.34|526.7|0
1646180190000|2022-03-02 00:16:30|530.16|526.52|530.34|526.7|530.53|526.89|530.16|526.52|0
1646180200000|2022-03-02 00:16:40|530.44|526.8|530.34|526.7|530.44|526.8|530.34|526.7|0
1646180210000|2022-03-02 00:16:50|530.16|526.52|530.34|526.7|530.34|526.7|529.97|526.33|0
1646180220000|2022-03-02 00:17:00|530.16|526.52|530.25|526.61|530.34|526.7|530.16|526.52|0
1646180230000|2022-03-02 00:17:10|530.53|526.89|530.71|527.07|530.71|527.07|530.25|526.61|0
1646180240000|2022-03-02 00:17:20|530.53|526.89|530.44|526.8|530.62|526.98|530.44|526.8|0
1646180250000|2022-03-02 00:17:30|530.16|526.52|530.07|526.43|530.16|526.52|530.07|526.43|0
1646180260000|2022-03-02 00:17:40|529.79|526.15|529.24|525.6|529.88|526.24|529.24|525.6|0
1646180270000|2022-03-02 00:17:50|529.42|525.78|529.24|525.6|529.42|525.78|529.15|525.51|0
1646180280000|2022-03-02 00:18:00|528.68|525.04|528.87|525.23|528.87|525.23|528.68|525.04|0
1646180290000|2022-03-02 00:18:10|528.96|525.32|528.96|525.32|528.96|525.32|528.87|525.23|0
1646180300000|2022-03-02 00:18:20|528.5|524.86|528.5|524.86|528.5|524.86|528.41|524.77|0
1646180310000|2022-03-02 00:18:30|528.23|524.59|527.39|523.75|528.23|524.59|527.21|523.57|0
1646180320000|2022-03-02 00:18:40|527.95|524.31|527.76|524.12|527.95|524.31|527.76|524.12|0
1646180330000|2022-03-02 00:18:50|527.86|524.22|528.5|524.86|528.5|524.86|527.86|524.22|0
1646180340000|2022-03-02 00:19:00|528.31|524.67|528.31|524.67|528.59|524.95|528.31|524.67|0
1646180350000|2022-03-02 00:19:10|528.68|525.04|528.5|524.86|528.68|525.04|528.5|524.86|0
1646180360000|2022-03-02 00:19:20|528.13|524.49|528.31|524.67|528.31|524.67|528.13|524.49|0
1646180370000|2022-03-02 00:19:30|528.23|524.59|528.5|524.86|528.5|524.86|528.23|524.59|0
1646180380000|2022-03-02 00:19:40|528.68|525.04|528.41|524.77|528.68|525.04|528.41|524.77|0
1646180390000|2022-03-02 00:19:50|528.31|524.67|528.41|524.77|528.41|524.77|528.31|524.67|0
1646180400000|2022-03-02 00:20:00|528.31|524.67|528.5|524.86|528.5|524.86|528.31|524.67|0
1646180410000|2022-03-02 00:20:10|528.31|524.67|528.5|524.86|528.68|525.04|528.31|524.67|0
1646180420000|2022-03-02 00:20:20|528.31|524.67|528.13|524.49|528.31|524.67|528.13|524.49|0
1646180430000|2022-03-02 00:20:30|528.31|524.67|528.04|524.4|528.31|524.67|527.95|524.31|0
1646180440000|2022-03-02 00:20:40|528.23|524.59|528.41|524.77|528.41|524.77|528.23|524.59|0
1646180450000|2022-03-02 00:20:50|528.23|524.59|528.23|524.59|528.23|524.59|528.23|524.59|0
1646180460000|2022-03-02 00:21:00|528.13|524.49|529.42|525.78|529.42|525.78|528.13|524.49|0
1646180470000|2022-03-02 00:21:10|529.23|525.59|528.87|525.23|529.23|525.59|528.68|525.04|0
1646180480000|2022-03-02 00:21:20|528.68|525.04|528.68|525.04|528.78|525.14|528.68|525.04|0
1646180490000|2022-03-02 00:21:30|528.87|525.23|528.96|525.32|528.96|525.32|528.87|525.23|0
1646180500000|2022-03-02 00:21:40|528.87|525.23|528.78|525.14|528.96|525.32|528.78|525.14|0
1646180510000|2022-03-02 00:21:50|529.05|525.41|528.87|525.23|529.05|525.41|528.87|525.23|0
1646180520000|2022-03-02 00:22:00|529.23|525.59|529.42|525.78|529.42|525.78|529.23|525.59|0
1646180530000|2022-03-02 00:22:10|529.51|525.87|529.42|525.78|529.51|525.87|529.42|525.78|0
1646180540000|2022-03-02 00:22:20|529.05|525.41|528.87|525.23|529.05|525.41|528.68|525.04|0
1646180550000|2022-03-02 00:22:30|529.33|525.69|529.51|525.87|529.51|525.87|529.33|525.69|0
1646180560000|2022-03-02 00:22:40|529.42|525.78|529.15|525.51|529.42|525.78|529.15|525.51|0
1646180570000|2022-03-02 00:22:50|529.33|525.69|529.42|525.78|529.42|525.78|529.15|525.51|0
1646180580000|2022-03-02 00:23:00|529.23|525.59|528.87|525.23|529.23|525.59|528.87|525.23|0
1646180590000|2022-03-02 00:23:10|529.05|525.41|529.23|525.59|529.23|525.59|529.05|525.41|0
1646180600000|2022-03-02 00:23:20|529.42|525.78|529.6|525.96|529.6|525.96|529.42|525.78|0
1646180610000|2022-03-02 00:23:30|529.79|526.15|529.42|525.78|529.79|526.15|529.42|525.78|0
1646180620000|2022-03-02 00:23:40|529.51|525.87|529.33|525.69|529.51|525.87|529.33|525.69|0
1646180630000|2022-03-02 00:23:50|529.05|525.41|529.05|525.41|529.05|525.41|529.05|525.41|0
1646180640000|2022-03-02 00:24:00|528.96|525.32|529.05|525.41|529.05|525.41|528.87|525.23|0
1646180650000|2022-03-02 00:24:10|528.96|525.32|528.87|525.23|528.96|525.32|528.78|525.14|0
1646180660000|2022-03-02 00:24:20|528.78|525.14|528.87|525.23|528.87|525.23|528.68|525.04|0
1646180670000|2022-03-02 00:24:30|528.78|525.14|529.33|525.69|529.33|525.69|528.78|525.14|0
1646180680000|2022-03-02 00:24:40|529.05|525.41|529.23|525.59|529.23|525.59|529.05|525.41|0
1646180690000|2022-03-02 00:24:50|529.05|525.41|529.05|525.41|529.05|525.41|529.05|525.41|0
1646180700000|2022-03-02 00:25:00|528.68|525.04|528.31|524.67|528.68|525.04|528.31|524.67|0
1646180710000|2022-03-02 00:25:10|528.22|524.58|528.22|524.58|528.31|524.67|528.22|524.58|0
1646180720000|2022-03-02 00:25:20|528.5|524.86|528.59|524.95|528.59|524.95|528.5|524.86|0
1646180730000|2022-03-02 00:25:30|528.68|525.04|529.05|525.41|529.05|525.41|528.68|525.04|0
1646180740000|2022-03-02 00:25:40|528.96|525.32|528.86|525.22|528.96|525.32|528.86|525.22|0
1646180750000|2022-03-02 00:25:50|528.68|525.04|528.13|524.49|528.68|525.04|528.13|524.49|0
1646180760000|2022-03-02 00:26:00|528.22|524.58|528.22|524.58|528.31|524.67|528.22|524.58|0
1646180770000|2022-03-02 00:26:10|528.78|525.14|529.14|525.5|529.14|525.5|528.78|525.14|0
1646180780000|2022-03-02 00:26:20|529.23|525.59|529.05|525.41|529.23|525.59|529.05|525.41|0
1646180790000|2022-03-02 00:26:30|529.14|525.5|529.42|525.78|529.42|525.78|529.14|525.5|0
1646180800000|2022-03-02 00:26:40|529.51|525.87|529.51|525.87|529.51|525.87|529.51|525.87|0
1646180810000|2022-03-02 00:26:50|529.6|525.96|529.7|526.06|529.79|526.15|529.6|525.96|0
1646180820000|2022-03-02 00:27:00|529.79|526.15|529.6|525.96|529.79|526.15|529.6|525.96|0
1646180830000|2022-03-02 00:27:10|529.7|526.06|529.51|525.87|529.79|526.15|529.51|525.87|0
1646180840000|2022-03-02 00:27:20|529.42|525.78|529.6|525.96|529.7|526.06|529.42|525.78|0
1646180850000|2022-03-02 00:27:30|529.79|526.15|529.79|526.15|529.79|526.15|529.7|526.06|0
1646180860000|2022-03-02 00:27:40|529.7|526.06|528.68|525.04|529.7|526.06|528.68|525.04|0
1646180870000|2022-03-02 00:27:50|528.86|525.22|528.86|525.22|528.86|525.22|528.86|525.22|0
1646180880000|2022-03-02 00:28:00|529.33|525.69|529.51|525.87|529.51|525.87|529.33|525.69|0
1646180890000|2022-03-02 00:28:10|529.6|525.96|529.42|525.78|529.6|525.96|529.23|525.59|0
1646180900000|2022-03-02 00:28:20|529.23|525.59|529.33|525.69|529.33|525.69|529.23|525.59|0
1646180910000|2022-03-02 00:28:30|529.05|525.41|528.96|525.32|529.14|525.5|528.96|525.32|0
1646180920000|2022-03-02 00:28:40|528.68|525.04|529.05|525.41|529.23|525.59|528.68|525.04|0
1646180930000|2022-03-02 00:28:50|528.86|525.22|529.05|525.41|529.05|525.41|528.86|525.22|0
1646180940000|2022-03-02 00:29:00|529.23|525.59|528.68|525.04|529.23|525.59|528.68|525.04|0
1646180950000|2022-03-02 00:29:10|528.86|525.22|528.86|525.22|528.86|525.22|528.78|525.14|0
1646180960000|2022-03-02 00:29:20|528.68|525.04|528.86|525.22|528.86|525.22|528.68|525.04|0
1646180970000|2022-03-02 00:29:30|529.42|525.78|529.6|525.96|529.7|526.06|529.42|525.78|0
1646180980000|2022-03-02 00:29:40|529.51|525.87|529.42|525.78|529.51|525.87|529.42|525.78|0
1646181000000|2022-03-02 00:30:00|529.6|525.96|530.15|526.51|530.15|526.51|529.6|525.96|0
1646181010000|2022-03-02 00:30:10|530.25|526.61|530.15|526.51|530.25|526.61|530.15|526.51|0
1646181020000|2022-03-02 00:30:20|530.34|526.7|530.52|526.88|530.52|526.88|530.34|526.7|0
1646181030000|2022-03-02 00:30:30|530.62|526.98|530.89|527.25|530.89|527.25|530.52|526.88|0
1646181040000|2022-03-02 00:30:40|530.99|527.35|530.99|527.35|531.08|527.44|530.99|527.35|0
1646181050000|2022-03-02 00:30:50|530.89|527.25|530.89|527.25|530.89|527.25|530.89|527.25|0
1646181060000|2022-03-02 00:31:00|530.71|527.07|529.42|525.78|530.71|527.07|529.42|525.78|0
1646181070000|2022-03-02 00:31:10|529.33|525.69|529.42|525.78|529.51|525.87|529.33|525.69|0
1646181080000|2022-03-02 00:31:20|529.51|525.87|529.42|525.78|529.6|525.96|529.23|525.59|0
1646181090000|2022-03-02 00:31:30|529.6|525.96|529.51|525.87|529.7|526.06|529.51|525.87|0
1646181100000|2022-03-02 00:31:40|529.6|525.96|529.97|526.33|529.97|526.33|529.6|525.96|0
1646181110000|2022-03-02 00:31:50|529.88|526.24|529.88|526.24|529.88|526.24|529.78|526.14|0
1646181120000|2022-03-02 00:32:00|529.97|526.33|529.97|526.33|529.97|526.33|529.97|526.33|0
1646181130000|2022-03-02 00:32:10|529.88|526.24|529.97|526.33|530.15|526.51|529.88|526.24|0
1646181140000|2022-03-02 00:32:20|529.78|526.14|529.88|526.24|529.88|526.24|529.7|526.06|0
1646181150000|2022-03-02 00:32:30|529.97|526.33|529.97|526.33|529.97|526.33|529.97|526.33|0
1646181160000|2022-03-02 00:32:40|529.78|526.14|529.6|525.96|529.78|526.14|529.6|525.96|0
1646181170000|2022-03-02 00:32:50|529.51|525.87|529.23|525.59|529.51|525.87|529.23|525.59|0
1646181180000|2022-03-02 00:33:00|529.05|525.41|529.23|525.59|529.41|525.77|529.05|525.41|0
1646181190000|2022-03-02 00:33:10|529.51|525.87|529.51|525.87|529.51|525.87|529.41|525.77|0
1646181200000|2022-03-02 00:33:20|529.6|525.96|529.78|526.14|529.78|526.14|529.6|525.96|0
1646181210000|2022-03-02 00:33:30|529.88|526.24|529.51|525.87|529.88|526.24|529.51|525.87|0
1646181220000|2022-03-02 00:33:40|529.69|526.05|529.69|526.05|529.69|526.05|529.6|525.96|0
1646181230000|2022-03-02 00:33:50|529.88|526.24|530.25|526.61|530.43|526.79|529.88|526.24|0
1646181240000|2022-03-02 00:34:00|530.34|526.7|531.81|528.17|531.81|528.17|530.34|526.7|0
1646181250000|2022-03-02 00:34:10|532.18|528.54|533.2|529.56|533.2|529.56|532.18|528.54|0
1646181260000|2022-03-02 00:34:20|532.83|529.19|532.83|529.19|532.83|529.19|532.55|528.91|0
1646181270000|2022-03-02 00:34:30|532.55|528.91|532.46|528.82|532.55|528.91|532.37|528.73|0
1646181280000|2022-03-02 00:34:40|532.55|528.91|533.2|529.56|533.2|529.56|532.55|528.91|0
1646181290000|2022-03-02 00:34:50|532.74|529.1|532.74|529.1|532.74|529.1|532.74|529.1|0
1646181300000|2022-03-02 00:35:00|533.02|529.38|532.83|529.19|533.02|529.38|532.83|529.19|0
1646181310000|2022-03-02 00:35:10|532.74|529.1|533.2|529.56|533.2|529.56|532.55|528.91|0
1646181320000|2022-03-02 00:35:20|533.11|529.47|533.2|529.56|533.2|529.56|532.92|529.28|0
1646181330000|2022-03-02 00:35:30|533.11|529.47|533.11|529.47|533.2|529.56|533.11|529.47|0
1646181340000|2022-03-02 00:35:40|533.39|529.75|533.39|529.75|533.39|529.75|533.39|529.75|0
1646181350000|2022-03-02 00:35:50|533.29|529.65|533.48|529.84|533.48|529.84|533.29|529.65|0
1646181360000|2022-03-02 00:36:00|533.39|529.75|533.02|529.38|533.39|529.75|533.02|529.38|0
1646181370000|2022-03-02 00:36:10|533.2|529.56|533.39|529.75|533.48|529.84|533.2|529.56|0
1646181380000|2022-03-02 00:36:20|533.29|529.65|533.29|529.65|533.48|529.84|533.29|529.65|0
1646181390000|2022-03-02 00:36:30|533.11|529.47|533.11|529.47|533.2|529.56|533.11|529.47|0
1646181400000|2022-03-02 00:36:40|533.02|529.38|532.65|529.01|533.02|529.38|532.55|528.91|0
1646181410000|2022-03-02 00:36:50|532.37|528.73|532|528.36|532.37|528.73|532|528.36|0
1646181420000|2022-03-02 00:37:00|532.09|528.45|531.81|528.17|532.09|528.45|531.81|528.17|0
1646181430000|2022-03-02 00:37:10|532|528.36|532.09|528.45|532.09|528.45|532|528.36|0
1646181440000|2022-03-02 00:37:20|532.18|528.54|532.65|529.01|532.65|529.01|532|528.36|0
1646181450000|2022-03-02 00:37:30|532.37|528.73|532.74|529.1|532.74|529.1|532.37|528.73|0
1646181460000|2022-03-02 00:37:40|532.83|529.19|532.65|529.01|532.92|529.28|532.65|529.01|0
1646181470000|2022-03-02 00:37:50|532.74|529.1|532.37|528.73|532.74|529.1|532.37|528.73|0
1646181480000|2022-03-02 00:38:00|532.92|529.28|532.74|529.1|532.92|529.28|532.74|529.1|0
1646181490000|2022-03-02 00:38:10|532.65|529.01|532.65|529.01|532.83|529.19|532.65|529.01|0
1646181500000|2022-03-02 00:38:20|532.92|529.28|533.66|530.02|533.66|530.02|532.74|529.1|0
1646181510000|2022-03-02 00:38:30|533.39|529.75|533.85|530.21|533.85|530.21|533.39|529.75|0
1646181520000|2022-03-02 00:38:40|533.94|530.3|533.29|529.65|533.94|530.3|533.29|529.65|0
1646181530000|2022-03-02 00:38:50|533.48|529.84|533.66|530.02|533.66|530.02|533.48|529.84|0
1646181540000|2022-03-02 00:39:00|533.57|529.93|534.03|530.39|534.03|530.39|533.57|529.93|0
1646181550000|2022-03-02 00:39:10|533.94|530.3|533.94|530.3|533.94|530.3|533.94|530.3|0
1646181560000|2022-03-02 00:39:20|533.85|530.21|534.22|530.58|534.22|530.58|533.85|530.21|0
1646181570000|2022-03-02 00:39:30|534.03|530.39|534.03|530.39|534.22|530.58|533.94|530.3|0
1646181580000|2022-03-02 00:39:40|533.94|530.3|534.03|530.39|534.03|530.39|533.85|530.21|0
1646181590000|2022-03-02 00:39:50|533.94|530.3|533.66|530.02|533.94|530.3|533.66|530.02|0
1646181600000|2022-03-02 00:40:00|533.57|529.93|533.66|530.02|533.66|530.02|533.57|529.93|0
1646181610000|2022-03-02 00:40:10|533.48|529.84|533.48|529.84|533.48|529.84|533.48|529.84|0
1646181620000|2022-03-02 00:40:20|533.94|530.3|534.22|530.58|534.22|530.58|533.94|530.3|0
1646181630000|2022-03-02 00:40:30|534.03|530.39|533.66|530.02|534.03|530.39|533.66|530.02|0
1646181640000|2022-03-02 00:40:40|533.57|529.93|532.74|529.1|533.57|529.93|532.74|529.1|0
1646181650000|2022-03-02 00:40:50|533.02|529.38|533.02|529.38|533.11|529.47|533.02|529.38|0
1646181660000|2022-03-02 00:41:00|532.83|529.19|532.74|529.1|532.83|529.19|532.74|529.1|0
1646181670000|2022-03-02 00:41:10|532.55|528.91|532.55|528.91|532.65|529.01|532.55|528.91|0
1646181680000|2022-03-02 00:41:20|532.65|529.01|533.1|529.46|533.1|529.46|532.65|529.01|0
1646181690000|2022-03-02 00:41:30|533.02|529.38|533.02|529.38|533.02|529.38|533.02|529.38|0
1646181700000|2022-03-02 00:41:40|532.92|529.28|532.92|529.28|532.92|529.28|532.92|529.28|0
1646181710000|2022-03-02 00:41:50|533.02|529.38|533.1|529.46|533.1|529.46|533.02|529.38|0
1646181720000|2022-03-02 00:42:00|532.83|529.19|532.83|529.19|532.83|529.19|532.73|529.09|0
1646181730000|2022-03-02 00:42:10|532.73|529.09|532.46|528.82|532.73|529.09|532.46|528.82|0
1646181740000|2022-03-02 00:42:20|532.73|529.09|532.46|528.82|532.73|529.09|532.46|528.82|0
1646181750000|2022-03-02 00:42:30|532.18|528.54|531.44|527.8|532.18|528.54|531.44|527.8|0
1646181760000|2022-03-02 00:42:40|531.63|527.99|531.63|527.99|531.63|527.99|531.63|527.99|0
1646181770000|2022-03-02 00:42:50|531.81|528.17|531.44|527.8|531.81|528.17|531.44|527.8|0
1646181780000|2022-03-02 00:43:00|531.35|527.71|531.63|527.99|531.63|527.99|531.35|527.71|0
1646181790000|2022-03-02 00:43:10|531.81|528.17|531.99|528.35|531.99|528.35|531.63|527.99|0
1646181800000|2022-03-02 00:43:20|532.18|528.54|531.91|528.27|532.18|528.54|531.54|527.9|0
1646181810000|2022-03-02 00:43:30|531.81|528.17|531.91|528.27|531.91|528.27|531.81|528.17|0
1646181820000|2022-03-02 00:43:40|531.81|528.17|531.81|528.17|531.81|528.17|531.54|527.9|0
1646181830000|2022-03-02 00:43:50|531.91|528.27|531.99|528.35|531.99|528.35|531.81|528.17|0
1646181840000|2022-03-02 00:44:00|531.91|528.27|531.81|528.17|531.91|528.27|531.81|528.17|0
1646181850000|2022-03-02 00:44:10|531.99|528.35|531.99|528.35|531.99|528.35|531.99|528.35|0
1646181860000|2022-03-02 00:44:20|532.18|528.54|532.18|528.54|532.18|528.54|532.18|528.54|0
1646181870000|2022-03-02 00:44:30|531.99|528.35|531.99|528.35|531.99|528.35|531.99|528.35|0
1646181880000|2022-03-02 00:44:40|532.18|528.54|532.18|528.54|532.28|528.64|532.18|528.54|0
1646181890000|2022-03-02 00:44:50|532.09|528.45|532.09|528.45|532.09|528.45|532.09|528.45|0
1646181900000|2022-03-02 00:45:00|532.18|528.54|532.28|528.64|532.28|528.64|532.18|528.54|0
1646181910000|2022-03-02 00:45:10|532.18|528.54|531.99|528.35|532.18|528.54|531.99|528.35|0
1646181920000|2022-03-02 00:45:20|532.09|528.45|531.54|527.9|532.09|528.45|531.54|527.9|0
1646181930000|2022-03-02 00:45:30|531.72|528.08|531.91|528.27|531.91|528.27|531.72|528.08|0
1646181940000|2022-03-02 00:45:40|531.99|528.35|532.09|528.45|532.09|528.45|531.99|528.35|0
1646181950000|2022-03-02 00:45:50|532.18|528.54|531.62|527.98|532.18|528.54|531.62|527.98|0
1646181960000|2022-03-02 00:46:00|531.54|527.9|530.89|527.25|531.54|527.9|530.89|527.25|0
1646181970000|2022-03-02 00:46:10|531.07|527.43|530.89|527.25|531.07|527.43|530.89|527.25|0
1646181980000|2022-03-02 00:46:20|530.7|527.06|530.89|527.25|530.89|527.25|530.7|527.06|0
1646181990000|2022-03-02 00:46:30|530.52|526.88|530.43|526.79|530.52|526.88|530.43|526.79|0
1646182000000|2022-03-02 00:46:40|530.15|526.51|529.96|526.32|530.15|526.51|529.96|526.32|0
1646182010000|2022-03-02 00:46:50|529.59|525.95|529.96|526.32|529.96|526.32|529.59|525.95|0
1646182020000|2022-03-02 00:47:00|530.33|526.69|530.33|526.69|530.52|526.88|530.33|526.69|0
1646182030000|2022-03-02 00:47:10|530.43|526.79|530.33|526.69|530.43|526.79|530.33|526.69|0
1646182040000|2022-03-02 00:47:20|530.15|526.51|529.87|526.23|530.15|526.51|529.78|526.14|0
1646182050000|2022-03-02 00:47:30|529.78|526.14|529.96|526.32|529.96|526.32|529.78|526.14|0
1646182060000|2022-03-02 00:47:40|529.87|526.23|529.78|526.14|529.87|526.23|529.78|526.14|0
1646182070000|2022-03-02 00:47:50|529.87|526.23|529.96|526.32|529.96|526.32|529.87|526.23|0
1646182080000|2022-03-02 00:48:00|530.43|526.79|530.52|526.88|530.52|526.88|530.33|526.69|0
1646182090000|2022-03-02 00:48:10|530.43|526.79|530.33|526.69|530.52|526.88|530.33|526.69|0
1646182100000|2022-03-02 00:48:20|530.43|526.79|530.52|526.88|530.98|527.34|530.43|526.79|0
1646182110000|2022-03-02 00:48:30|530.89|527.25|530.89|527.25|530.98|527.34|530.89|527.25|0
1646182120000|2022-03-02 00:48:40|530.7|527.06|530.7|527.06|530.8|527.16|530.7|527.06|0
1646182130000|2022-03-02 00:48:50|530.89|527.25|531.07|527.43|531.07|527.43|530.8|527.16|0
1646182140000|2022-03-02 00:49:00|530.88|527.24|531.72|528.08|531.72|528.08|530.88|527.24|0
1646182150000|2022-03-02 00:49:10|531.62|527.98|531.17|527.53|531.62|527.98|531.17|527.53|0
1646182160000|2022-03-02 00:49:20|531.07|527.43|531.07|527.43|531.25|527.61|531.07|527.43|0
1646182180000|2022-03-02 00:49:40|531.25|527.61|531.53|527.89|531.53|527.89|531.25|527.61|0
1646182190000|2022-03-02 00:49:50|531.44|527.8|531.62|527.98|531.62|527.98|531.44|527.8|0
1646182200000|2022-03-02 00:50:00|531.72|528.08|531.44|527.8|531.72|528.08|531.44|527.8|0
1646182220000|2022-03-02 00:50:20|531.53|527.89|531.25|527.61|531.53|527.89|531.25|527.61|0
1646182230000|2022-03-02 00:50:30|531.44|527.8|531.44|527.8|531.44|527.8|531.44|527.8|0
1646182240000|2022-03-02 00:50:40|531.35|527.71|531.35|527.71|531.35|527.71|531.25|527.61|0
1646182250000|2022-03-02 00:50:50|531.53|527.89|531.07|527.43|531.53|527.89|531.07|527.43|0
1646182260000|2022-03-02 00:51:00|530.7|527.06|530.24|526.6|530.7|527.06|530.24|526.6|0
1646182270000|2022-03-02 00:51:10|530.33|526.69|530.33|526.69|530.33|526.69|530.33|526.69|0
1646182280000|2022-03-02 00:51:20|530.06|526.42|529.96|526.32|530.06|526.42|529.96|526.32|0
1646182290000|2022-03-02 00:51:30|530.15|526.51|530.43|526.79|530.52|526.88|530.15|526.51|0
1646182300000|2022-03-02 00:51:40|530.33|526.69|531.16|527.52|531.16|527.52|530.33|526.69|0
1646182310000|2022-03-02 00:51:50|531.62|527.98|531.9|528.26|531.9|528.26|531.62|527.98|0
1646182320000|2022-03-02 00:52:00|531.81|528.17|531.99|528.35|531.99|528.35|531.81|528.17|0
1646182330000|2022-03-02 00:52:10|531.9|528.26|531.9|528.26|531.9|528.26|531.9|528.26|0
1646182340000|2022-03-02 00:52:20|531.99|528.35|532.18|528.54|532.18|528.54|531.99|528.35|0
1646182350000|2022-03-02 00:52:30|531.99|528.35|531.9|528.26|532.09|528.45|531.9|528.26|0
1646182360000|2022-03-02 00:52:40|531.99|528.35|532.27|528.63|532.36|528.72|531.99|528.35|0
1646182370000|2022-03-02 00:52:50|532.36|528.72|532.36|528.72|532.36|528.72|532.18|528.54|0
1646182380000|2022-03-02 00:53:00|532.09|528.45|531.62|527.98|532.18|528.54|531.62|527.98|0
1646182390000|2022-03-02 00:53:10|531.16|527.52|531.16|527.52|531.16|527.52|531.07|527.43|0
1646182400000|2022-03-02 00:53:20|531.44|527.8|531.44|527.8|531.44|527.8|531.35|527.71|0
1646182410000|2022-03-02 00:53:30|531.62|527.98|531.25|527.61|531.62|527.98|531.25|527.61|0
1646182420000|2022-03-02 00:53:40|531.35|527.71|531.25|527.61|531.35|527.71|531.25|527.61|0
1646182430000|2022-03-02 00:53:50|531.16|527.52|531.25|527.61|531.25|527.61|531.16|527.52|0
1646182440000|2022-03-02 00:54:00|531.35|527.71|531.16|527.52|531.44|527.8|531.16|527.52|0
1646182450000|2022-03-02 00:54:10|530.88|527.24|530.24|526.6|530.88|527.24|530.24|526.6|0
1646182460000|2022-03-02 00:54:20|530.33|526.69|530.43|526.79|530.61|526.97|530.33|526.69|0
1646182470000|2022-03-02 00:54:30|530.24|526.6|529.96|526.32|530.24|526.6|529.78|526.14|0
1646182480000|2022-03-02 00:54:40|530.15|526.51|530.43|526.79|530.43|526.79|530.06|526.42|0
1646182490000|2022-03-02 00:54:50|530.33|526.69|530.51|526.87|530.61|526.97|530.33|526.69|0
1646182500000|2022-03-02 00:55:00|530.61|526.97|530.33|526.69|530.7|527.06|530.33|526.69|0
1646182510000|2022-03-02 00:55:10|530.14|526.5|529.87|526.23|530.14|526.5|529.87|526.23|0
1646182520000|2022-03-02 00:55:20|530.14|526.5|530.88|527.24|530.88|527.24|530.14|526.5|0
1646182530000|2022-03-02 00:55:30|530.98|527.34|530.79|527.15|530.98|527.34|530.79|527.15|0
1646182540000|2022-03-02 00:55:40|530.7|527.06|530.24|526.6|530.7|527.06|530.24|526.6|0
1646182550000|2022-03-02 00:55:50|530.43|526.79|530.61|526.97|530.61|526.97|530.43|526.79|0
1646182560000|2022-03-02 00:56:00|530.79|527.15|530.7|527.06|530.79|527.15|530.7|527.06|0
1646182570000|2022-03-02 00:56:10|530.61|526.97|530.61|526.97|530.61|526.97|530.51|526.87|0
1646182580000|2022-03-02 00:56:20|530.51|526.87|530.88|527.24|530.88|527.24|530.51|526.87|0
1646182590000|2022-03-02 00:56:30|530.98|527.34|530.79|527.15|531.07|527.43|530.79|527.15|0
1646182600000|2022-03-02 00:56:40|530.88|527.24|530.79|527.15|530.88|527.24|530.79|527.15|0
1646182610000|2022-03-02 00:56:50|530.61|526.97|530.33|526.69|530.61|526.97|530.33|526.69|0
1646182620000|2022-03-02 00:57:00|530.42|526.78|530.42|526.78|530.61|526.97|530.42|526.78|0
1646182630000|2022-03-02 00:57:10|530.61|526.97|530.79|527.15|530.79|527.15|530.61|526.97|0
1646182640000|2022-03-02 00:57:20|530.7|527.06|530.42|526.78|530.7|527.06|530.42|526.78|0
1646182650000|2022-03-02 00:57:30|530.51|526.87|530.42|526.78|530.51|526.87|530.42|526.78|0
1646182670000|2022-03-02 00:57:50|530.24|526.6|530.33|526.69|530.33|526.69|530.24|526.6|0
1646182680000|2022-03-02 00:58:00|530.24|526.6|530.06|526.42|530.24|526.6|530.06|526.42|0
1646182690000|2022-03-02 00:58:10|530.14|526.5|530.79|527.15|530.79|527.15|530.14|526.5|0
1646182700000|2022-03-02 00:58:20|530.51|526.87|530.14|526.5|530.51|526.87|530.06|526.42|0
1646182710000|2022-03-02 00:58:30|529.96|526.32|530.24|526.6|530.33|526.69|529.96|526.32|0
1646182720000|2022-03-02 00:58:40|530.14|526.5|530.61|526.97|530.61|526.97|530.14|526.5|0
1646182730000|2022-03-02 00:58:50|530.79|527.15|530.88|527.24|530.88|527.24|530.79|527.15|0
1646182740000|2022-03-02 00:59:00|530.7|527.06|530.42|526.78|530.7|527.06|530.42|526.78|0
1646182760000|2022-03-02 00:59:20|530.7|527.06|530.42|526.78|530.7|527.06|530.42|526.78|0
1646182770000|2022-03-02 00:59:30|530.51|526.87|530.14|526.5|530.51|526.87|530.14|526.5|0
1646182790000|2022-03-02 00:59:50|530.42|526.78|530.33|526.69|530.42|526.78|530.14|526.5|0
1646182800000|2022-03-02 01:00:00|530.14|526.5|531.25|527.61|531.25|527.61|530.14|526.5|0
1646182810000|2022-03-02 01:00:10|531.07|527.43|531.35|527.71|531.35|527.71|531.07|527.43|0
1646182820000|2022-03-02 01:00:20|530.79|527.15|529.87|526.23|530.79|527.15|529.87|526.23|0
1646182830000|2022-03-02 01:00:30|530.05|526.41|530.05|526.41|530.05|526.41|530.05|526.41|0
1646182840000|2022-03-02 01:00:40|530.24|526.6|530.14|526.5|530.24|526.6|530.14|526.5|0
1646182850000|2022-03-02 01:00:50|530.05|526.41|529.59|525.95|530.05|526.41|529.59|525.95|0
1646182860000|2022-03-02 01:01:00|529.96|526.32|530.05|526.41|530.05|526.41|529.96|526.32|0
1646182870000|2022-03-02 01:01:10|530.24|526.6|530.24|526.6|530.24|526.6|530.24|526.6|0
1646182880000|2022-03-02 01:01:20|530.51|526.87|530.79|527.15|530.79|527.15|530.51|526.87|0
1646182890000|2022-03-02 01:01:30|530.42|526.78|530.05|526.41|530.42|526.78|530.05|526.41|0
1646182900000|2022-03-02 01:01:40|530.61|526.97|530.33|526.69|530.61|526.97|530.33|526.69|0
1646182910000|2022-03-02 01:01:50|530.24|526.6|529.96|526.32|530.24|526.6|529.96|526.32|0
1646182920000|2022-03-02 01:02:00|530.14|526.5|530.05|526.41|530.14|526.5|529.96|526.32|0
1646182930000|2022-03-02 01:02:10|530.24|526.6|529.59|525.95|530.24|526.6|529.59|525.95|0
1646182940000|2022-03-02 01:02:20|529.04|525.4|528.3|524.66|529.04|525.4|528.3|524.66|0
1646182950000|2022-03-02 01:02:30|528.4|524.76|528.4|524.76|528.48|524.84|528.3|524.66|0
1646182960000|2022-03-02 01:02:40|528.3|524.66|528.4|524.76|528.4|524.76|528.21|524.57|0
1646182970000|2022-03-02 01:02:50|528.03|524.39|528.03|524.39|528.03|524.39|527.93|524.29|0
1646182980000|2022-03-02 01:03:00|527.75|524.11|527.66|524.02|527.75|524.11|527.38|523.74|0
1646182990000|2022-03-02 01:03:10|527.75|524.11|528.12|524.48|528.12|524.48|527.75|524.11|0
1646183000000|2022-03-02 01:03:20|528.48|524.84|528.95|525.31|528.95|525.31|528.4|524.76|0
1646183010000|2022-03-02 01:03:30|528.85|525.21|528.85|525.21|529.22|525.58|528.85|525.21|0
1646183020000|2022-03-02 01:03:40|529.04|525.4|529.68|526.04|529.68|526.04|529.04|525.4|0
1646183030000|2022-03-02 01:03:50|529.96|526.32|530.51|526.87|530.51|526.87|529.59|525.95|0
1646183040000|2022-03-02 01:04:00|530.33|526.69|530.33|526.69|530.42|526.78|530.33|526.69|0
1646183060000|2022-03-02 01:04:20|530.51|526.87|530.88|527.24|530.98|527.34|530.51|526.87|0
1646183070000|2022-03-02 01:04:30|531.06|527.42|530.79|527.15|531.06|527.42|530.7|527.06|0
1646183080000|2022-03-02 01:04:40|531.43|527.79|531.43|527.79|531.43|527.79|531.25|527.61|0
1646183090000|2022-03-02 01:04:50|531.62|527.98|531.62|527.98|531.71|528.07|531.53|527.89|0
1646183100000|2022-03-02 01:05:00|531.8|528.16|532.17|528.53|532.17|528.53|531.8|528.16|0
1646183110000|2022-03-02 01:05:10|531.99|528.35|531.8|528.16|531.99|528.35|531.8|528.16|0
1646183120000|2022-03-02 01:05:20|532.36|528.72|531.99|528.35|532.36|528.72|531.99|528.35|0
1646183130000|2022-03-02 01:05:30|531.9|528.26|531.71|528.07|531.9|528.26|531.62|527.98|0
1646183140000|2022-03-02 01:05:40|531.25|527.61|533.65|530.01|533.65|530.01|531.25|527.61|0
1646183150000|2022-03-02 01:05:50|534.12|530.48|533.56|529.92|534.12|530.48|533.56|529.92|0
1646183160000|2022-03-02 01:06:00|533.65|530.01|533.38|529.74|533.65|530.01|533.38|529.74|0
1646183170000|2022-03-02 01:06:10|533.65|530.01|533.65|530.01|533.84|530.2|533.65|530.01|0
1646183180000|2022-03-02 01:06:20|533.19|529.55|532.82|529.18|533.19|529.55|532.73|529.09|0
1646183190000|2022-03-02 01:06:30|532.91|529.27|532.73|529.09|533.01|529.37|532.73|529.09|0
1646183200000|2022-03-02 01:06:40|532.91|529.27|532.73|529.09|532.91|529.27|532.73|529.09|0
1646183210000|2022-03-02 01:06:50|532.91|529.27|531.25|527.61|532.91|529.27|531.25|527.61|0
1646183220000|2022-03-02 01:07:00|531.71|528.07|530.51|526.87|531.71|528.07|530.51|526.87|0
1646183230000|2022-03-02 01:07:10|530.33|526.69|529.4|525.76|530.33|526.69|529.4|525.76|0
1646183240000|2022-03-02 01:07:20|529.59|525.95|530.69|527.05|530.69|527.05|529.59|525.95|0
1646183250000|2022-03-02 01:07:30|530.88|527.24|531.16|527.52|531.16|527.52|530.88|527.24|0
1646183260000|2022-03-02 01:07:40|531.99|528.35|531.53|527.89|531.99|528.35|531.53|527.89|0
1646183270000|2022-03-02 01:07:50|531.62|527.98|531.34|527.7|531.62|527.98|531.16|527.52|0
1646183280000|2022-03-02 01:08:00|531.16|527.52|530.79|527.15|531.16|527.52|530.69|527.05|0
1646183290000|2022-03-02 01:08:10|530.24|526.6|530.42|526.78|530.42|526.78|530.24|526.6|0
1646183300000|2022-03-02 01:08:20|530.69|527.05|530.51|526.87|530.79|527.15|530.51|526.87|0
1646183310000|2022-03-02 01:08:30|530.61|526.97|531.34|527.7|531.34|527.7|530.61|526.97|0
1646183320000|2022-03-02 01:08:40|531.53|527.89|530.88|527.24|531.53|527.89|530.88|527.24|0
1646183330000|2022-03-02 01:08:50|530.97|527.33|530.24|526.6|530.97|527.33|530.24|526.6|0
1646183340000|2022-03-02 01:09:00|529.87|526.23|529.5|525.86|529.87|526.23|529.4|525.76|0
1646183350000|2022-03-02 01:09:10|529.59|525.95|529.96|526.32|529.96|526.32|529.59|525.95|0
1646183360000|2022-03-02 01:09:20|530.24|526.6|531.25|527.61|531.25|527.61|530.24|526.6|0
1646183370000|2022-03-02 01:09:30|531.34|527.7|531.25|527.61|531.34|527.7|531.25|527.61|0
1646183380000|2022-03-02 01:09:40|531.34|527.7|532.82|529.18|532.82|529.18|531.34|527.7|0
1646183390000|2022-03-02 01:09:50|532.73|529.09|532.91|529.27|533.19|529.55|532.73|529.09|0
1646183400000|2022-03-02 01:10:00|532.64|529|532.36|528.72|532.64|529|531.9|528.26|0
1646183410000|2022-03-02 01:10:10|532.08|528.44|533.01|529.37|533.01|529.37|532.08|528.44|0
1646183420000|2022-03-02 01:10:20|533.28|529.64|533.65|530.01|533.84|530.2|533.28|529.64|0
1646183430000|2022-03-02 01:10:30|532.64|529|532.82|529.18|533.01|529.37|532.64|529|0
1646183440000|2022-03-02 01:10:40|532.54|528.9|532.54|528.9|532.54|528.9|532.27|528.63|0
1646183450000|2022-03-02 01:10:50|532.08|528.44|531.71|528.07|532.08|528.44|531.71|528.07|0
1646183460000|2022-03-02 01:11:00|531.53|527.89|531.25|527.61|531.53|527.89|531.25|527.61|0
1646183470000|2022-03-02 01:11:10|531.06|527.42|531.34|527.7|531.34|527.7|531.06|527.42|0
1646183480000|2022-03-02 01:11:20|531.43|527.79|530.97|527.33|531.43|527.79|530.97|527.33|0
1646183490000|2022-03-02 01:11:30|531.06|527.42|531.25|527.61|531.34|527.7|531.06|527.42|0
1646183500000|2022-03-02 01:11:40|531.06|527.42|530.88|527.24|531.06|527.42|530.88|527.24|0
1646183510000|2022-03-02 01:11:50|530.79|527.15|530.69|527.05|530.79|527.15|530.69|527.05|0
1646183520000|2022-03-02 01:12:00|530.79|527.15|531.43|527.79|531.43|527.79|530.79|527.15|0
1646183530000|2022-03-02 01:12:10|531.25|527.61|531.53|527.89|531.53|527.89|531.25|527.61|0
1646183540000|2022-03-02 01:12:20|531.71|528.07|532.08|528.44|532.27|528.63|531.71|528.07|0
1646183550000|2022-03-02 01:12:30|531.99|528.35|531.99|528.35|532.17|528.53|531.99|528.35|0
1646183560000|2022-03-02 01:12:40|531.8|528.16|531.06|527.42|531.8|528.16|531.06|527.42|0
1646183570000|2022-03-02 01:12:50|530.97|527.33|530.88|527.24|531.06|527.42|530.69|527.05|0
1646183580000|2022-03-02 01:13:00|530.97|527.33|531.16|527.52|531.34|527.7|530.97|527.33|0
1646183590000|2022-03-02 01:13:10|530.97|527.33|531.34|527.7|531.34|527.7|530.79|527.15|0
1646183600000|2022-03-02 01:13:20|531.16|527.52|531.34|527.7|531.34|527.7|531.16|527.52|0
1646183610000|2022-03-02 01:13:30|531.62|527.98|531.8|528.16|531.8|528.16|531.53|527.89|0
1646183620000|2022-03-02 01:13:40|531.53|527.89|531.53|527.89|531.53|527.89|531.53|527.89|0
1646183630000|2022-03-02 01:13:50|531.71|528.07|531.8|528.16|531.8|528.16|531.71|528.07|0
1646183640000|2022-03-02 01:14:00|531.9|528.26|531.98|528.34|531.98|528.34|531.9|528.26|0
1646183650000|2022-03-02 01:14:10|531.25|527.61|531.8|528.16|531.8|528.16|531.25|527.61|0
1646183660000|2022-03-02 01:14:20|531.9|528.26|531.53|527.89|532.08|528.44|531.53|527.89|0
1646183670000|2022-03-02 01:14:30|531.25|527.61|531.71|528.07|531.71|528.07|531.25|527.61|0
1646183680000|2022-03-02 01:14:40|531.9|528.26|532.08|528.44|532.08|528.44|531.9|528.26|0
1646183690000|2022-03-02 01:14:50|531.8|528.16|531.71|528.07|531.8|528.16|531.61|527.97|0
1646183700000|2022-03-02 01:15:00|531.9|528.26|531.61|527.97|531.9|528.26|531.53|527.89|0
1646183710000|2022-03-02 01:15:10|531.25|527.61|531.06|527.42|531.43|527.79|531.06|527.42|0
1646183720000|2022-03-02 01:15:20|530.79|527.15|531.25|527.61|531.43|527.79|530.79|527.15|0
1646183730000|2022-03-02 01:15:30|531.34|527.7|531.53|527.89|531.53|527.89|531.25|527.61|0
1646183740000|2022-03-02 01:15:40|531.61|527.97|531.61|527.97|531.71|528.07|531.61|527.97|0
1646183750000|2022-03-02 01:15:50|531.71|528.07|531.53|527.89|531.71|528.07|531.34|527.7|0
1646183760000|2022-03-02 01:16:00|531.16|527.52|531.53|527.89|531.53|527.89|531.16|527.52|0
1646183770000|2022-03-02 01:16:10|531.34|527.7|531.06|527.42|531.43|527.79|531.06|527.42|0
1646183780000|2022-03-02 01:16:20|531.16|527.52|531.43|527.79|531.43|527.79|530.88|527.24|0
1646183790000|2022-03-02 01:16:30|531.53|527.89|531.53|527.89|531.53|527.89|531.43|527.79|0
1646183800000|2022-03-02 01:16:40|531.61|527.97|530.97|527.33|531.61|527.97|530.97|527.33|0
1646183810000|2022-03-02 01:16:50|531.24|527.6|531.16|527.52|531.34|527.7|531.16|527.52|0
1646183820000|2022-03-02 01:17:00|531.34|527.7|531.24|527.6|531.8|528.16|531.24|527.6|0
1646183830000|2022-03-02 01:17:10|531.34|527.7|531.61|527.97|531.61|527.97|531.34|527.7|0
1646183840000|2022-03-02 01:17:20|531.43|527.79|531.43|527.79|531.43|527.79|531.43|527.79|0
1646183850000|2022-03-02 01:17:30|531.34|527.7|530.32|526.68|531.34|527.7|530.32|526.68|0
1646183860000|2022-03-02 01:17:40|530.51|526.87|530.51|526.87|530.51|526.87|530.51|526.87|0
1646183870000|2022-03-02 01:17:50|530.6|526.96|530.6|526.96|530.6|526.96|530.42|526.78|0
1646183880000|2022-03-02 01:18:00|530.51|526.87|531.61|527.97|531.61|527.97|530.51|526.87|0
1646183890000|2022-03-02 01:18:10|532.08|528.44|532.35|528.71|532.35|528.71|532.08|528.44|0
1646183900000|2022-03-02 01:18:20|532.63|528.99|532.35|528.71|532.63|528.99|532.35|528.71|0
1646183910000|2022-03-02 01:18:30|532.54|528.9|532.54|528.9|532.54|528.9|532.45|528.81|0
1646183920000|2022-03-02 01:18:40|532.45|528.81|532.91|529.27|533|529.36|532.45|528.81|0
1646183930000|2022-03-02 01:18:50|532.82|529.18|533.09|529.45|533.09|529.45|532.63|528.99|0
1646183940000|2022-03-02 01:19:00|533.46|529.82|533.19|529.55|533.46|529.82|533|529.36|0
1646183950000|2022-03-02 01:19:10|532.91|529.27|533.09|529.45|533.37|529.73|532.91|529.27|0
1646183960000|2022-03-02 01:19:20|533.28|529.64|532.91|529.27|533.28|529.64|532.91|529.27|0
1646183970000|2022-03-02 01:19:30|532.72|529.08|533.19|529.55|533.19|529.55|532.72|529.08|0
1646183980000|2022-03-02 01:19:40|533.09|529.45|533|529.36|533.09|529.45|532.91|529.27|0
1646183990000|2022-03-02 01:19:50|532.72|529.08|532.82|529.18|532.82|529.18|532.63|528.99|0
1646184000000|2022-03-02 01:20:00|532.91|529.27|532.08|528.44|532.91|529.27|531.8|528.16|0
1646184010000|2022-03-02 01:20:10|532.17|528.53|532.17|528.53|532.17|528.53|532.17|528.53|0
1646184020000|2022-03-02 01:20:20|531.98|528.34|531.98|528.34|532.08|528.44|531.8|528.16|0
1646184030000|2022-03-02 01:20:30|531.89|528.25|531.71|528.07|531.89|528.25|531.71|528.07|0
1646184040000|2022-03-02 01:20:40|531.98|528.34|532.35|528.71|532.35|528.71|531.98|528.34|0
1646184050000|2022-03-02 01:20:50|532.08|528.44|532.08|528.44|532.08|528.44|531.98|528.34|0
1646184060000|2022-03-02 01:21:00|532.17|528.53|531.98|528.34|532.17|528.53|531.98|528.34|0
1646184070000|2022-03-02 01:21:10|531.89|528.25|531.98|528.34|531.98|528.34|531.89|528.25|0
1646184080000|2022-03-02 01:21:20|531.8|528.16|531.71|528.07|531.8|528.16|531.52|527.88|0
1646184090000|2022-03-02 01:21:30|531.8|528.16|531.61|527.97|531.8|528.16|531.61|527.97|0
1646184100000|2022-03-02 01:21:40|531.43|527.79|531.61|527.97|531.71|528.07|531.43|527.79|0
1646184110000|2022-03-02 01:21:50|531.8|528.16|531.43|527.79|531.8|528.16|531.43|527.79|0
1646184120000|2022-03-02 01:22:00|531.61|527.97|531.61|527.97|531.61|527.97|531.43|527.79|0
1646184130000|2022-03-02 01:22:10|530.97|527.33|530.97|527.33|530.97|527.33|530.97|527.33|0
1646184140000|2022-03-02 01:22:20|530.87|527.23|531.43|527.79|531.43|527.79|530.69|527.05|0
1646184150000|2022-03-02 01:22:30|531.89|528.25|531.98|528.34|531.98|528.34|531.8|528.16|0
1646184160000|2022-03-02 01:22:40|531.8|528.16|531.89|528.25|531.98|528.34|531.71|528.07|0
1646184170000|2022-03-02 01:22:50|532.45|528.81|532.26|528.62|532.45|528.81|532.26|528.62|0
1646184180000|2022-03-02 01:23:00|532.54|528.9|532.72|529.08|532.72|529.08|532.54|528.9|0
1646184190000|2022-03-02 01:23:10|532.82|529.18|532.35|528.71|532.82|529.18|532.35|528.71|0
1646184200000|2022-03-02 01:23:20|532.45|528.81|532.45|528.81|532.45|528.81|532.35|528.71|0
1646184210000|2022-03-02 01:23:30|532.54|528.9|532.54|528.9|532.72|529.08|532.54|528.9|0
1646184220000|2022-03-02 01:23:40|532.45|528.81|532.72|529.08|532.72|529.08|532.45|528.81|0
1646184230000|2022-03-02 01:23:50|532.82|529.18|532.82|529.18|532.82|529.18|532.82|529.18|0
1646184240000|2022-03-02 01:24:00|532.72|529.08|533.28|529.64|533.28|529.64|532.72|529.08|0
1646184250000|2022-03-02 01:24:10|533.65|530.01|535.04|531.4|535.22|531.58|533.65|530.01|0
1646184260000|2022-03-02 01:24:20|534.85|531.21|534.94|531.3|534.94|531.3|534.76|531.12|0
1646184270000|2022-03-02 01:24:30|535.13|531.49|535.13|531.49|535.31|531.67|535.13|531.49|0
1646184280000|2022-03-02 01:24:40|535.04|531.4|534.85|531.21|535.04|531.4|534.85|531.21|0
1646184290000|2022-03-02 01:24:50|534.76|531.12|534.76|531.12|534.94|531.3|534.76|531.12|0
1646184300000|2022-03-02 01:25:00|534.94|531.3|534.85|531.21|534.94|531.3|534.57|530.93|0
1646184310000|2022-03-02 01:25:10|534.76|531.12|534.67|531.03|534.76|531.12|534.48|530.84|0
1646184320000|2022-03-02 01:25:20|534.76|531.12|535.04|531.4|535.04|531.4|534.76|531.12|0
1646184330000|2022-03-02 01:25:30|534.94|531.3|534.67|531.03|535.04|531.4|534.67|531.03|0
1646184340000|2022-03-02 01:25:40|534.57|530.93|534.67|531.03|534.67|531.03|534.57|530.93|0
1646184350000|2022-03-02 01:25:50|534.57|530.93|534.57|530.93|534.57|530.93|534.57|530.93|0
1646184360000|2022-03-02 01:26:00|534.94|531.3|534.94|531.3|534.94|531.3|534.85|531.21|0
1646184370000|2022-03-02 01:26:10|535.31|531.67|535.78|532.14|535.78|532.14|535.31|531.67|0
1646184380000|2022-03-02 01:26:20|534.57|530.93|534.39|530.75|534.57|530.93|534.39|530.75|0
1646184390000|2022-03-02 01:26:30|534.3|530.66|534.2|530.56|534.57|530.93|534.2|530.56|0
1646184400000|2022-03-02 01:26:40|534.01|530.37|534.01|530.37|534.01|530.37|534.01|530.37|0
1646184410000|2022-03-02 01:26:50|533.93|530.29|533.93|530.29|534.01|530.37|533.93|530.29|0
1646184420000|2022-03-02 01:27:00|534.01|530.37|534.3|530.66|534.3|530.66|534.01|530.37|0
1646184430000|2022-03-02 01:27:10|534.2|530.56|534.01|530.37|534.2|530.56|533.83|530.19|0
1646184440000|2022-03-02 01:27:20|534.48|530.84|534.85|531.21|534.85|531.21|534.48|530.84|0
1646184450000|2022-03-02 01:27:30|534.67|531.03|534.11|530.47|534.67|531.03|534.11|530.47|0
1646184460000|2022-03-02 01:27:40|534.57|530.93|534.67|531.03|534.67|531.03|534.57|530.93|0
1646184470000|2022-03-02 01:27:50|534.57|530.93|534.85|531.21|534.85|531.21|534.57|530.93|0
1646184480000|2022-03-02 01:28:00|534.76|531.12|534.85|531.21|534.85|531.21|534.67|531.03|0
1646184490000|2022-03-02 01:28:10|534.67|531.03|535.04|531.4|535.13|531.49|534.57|530.93|0
1646184500000|2022-03-02 01:28:20|535.13|531.49|534.76|531.12|535.13|531.49|534.76|531.12|0
1646184510000|2022-03-02 01:28:30|534.85|531.21|534.48|530.84|534.85|531.21|534.48|530.84|0
1646184520000|2022-03-02 01:28:40|534.2|530.56|533.93|530.29|534.2|530.56|533.93|530.29|0
1646184530000|2022-03-02 01:28:50|534.01|530.37|534.57|530.93|534.67|531.03|534.01|530.37|0
1646184540000|2022-03-02 01:29:00|533.56|529.92|533.64|530|533.64|530|533.56|529.92|0
1646184550000|2022-03-02 01:29:10|533.83|530.19|534.2|530.56|534.2|530.56|533.83|530.19|0
1646184560000|2022-03-02 01:29:20|534.11|530.47|534.2|530.56|534.2|530.56|534.11|530.47|0
1646184570000|2022-03-02 01:29:30|534.11|530.47|534.48|530.84|534.67|531.03|534.11|530.47|0
1646184580000|2022-03-02 01:29:40|534.3|530.66|534.01|530.37|534.3|530.66|534.01|530.37|0
1646184590000|2022-03-02 01:29:50|534.11|530.47|533.92|530.28|534.2|530.56|533.83|530.19|0
1646184600000|2022-03-02 01:30:00|534.38|530.74|534.01|530.37|534.57|530.93|533.92|530.28|0
1646184610000|2022-03-02 01:30:10|533.92|530.28|533.46|529.82|533.92|530.28|533.37|529.73|0
1646184620000|2022-03-02 01:30:20|533.64|530|533.83|530.19|533.83|530.19|533.64|530|0
1646184630000|2022-03-02 01:30:30|534.01|530.37|534.48|530.84|534.48|530.84|534.01|530.37|0
1646184640000|2022-03-02 01:30:40|534.38|530.74|533.92|530.28|534.38|530.74|533.92|530.28|0
1646184650000|2022-03-02 01:30:50|533.46|529.82|533.37|529.73|533.64|530|533.37|529.73|0
1646184660000|2022-03-02 01:31:00|534.57|530.93|534.48|530.84|534.57|530.93|534.29|530.65|0
1646184670000|2022-03-02 01:31:10|534.75|531.11|534.29|530.65|534.75|531.11|534.29|530.65|0
1646184680000|2022-03-02 01:31:20|533.83|530.19|533.55|529.91|533.83|530.19|533.55|529.91|0
1646184690000|2022-03-02 01:31:30|534.01|530.37|533.55|529.91|534.01|530.37|533.37|529.73|0
1646184700000|2022-03-02 01:31:40|533.37|529.73|533.09|529.45|533.37|529.73|532.9|529.26|0
1646184710000|2022-03-02 01:31:50|532.9|529.26|532.35|528.71|532.9|529.26|532.35|528.71|0
1646184720000|2022-03-02 01:32:00|532.07|528.43|531.89|528.25|532.07|528.43|531.71|528.07|0
1646184730000|2022-03-02 01:32:10|532.35|528.71|532.72|529.08|532.72|529.08|532.35|528.71|0
1646184740000|2022-03-02 01:32:20|532.53|528.89|532.44|528.8|532.53|528.89|532.44|528.8|0
1646184750000|2022-03-02 01:32:30|532.53|528.89|532.07|528.43|532.53|528.89|531.98|528.34|0
1646184760000|2022-03-02 01:32:40|532.16|528.52|532.07|528.43|532.16|528.52|532.07|528.43|0
1646184770000|2022-03-02 01:32:50|531.89|528.25|531.98|528.34|531.98|528.34|531.79|528.15|0
1646184780000|2022-03-02 01:33:00|531.89|528.25|531.89|528.25|532.44|528.8|531.89|528.25|0
1646184790000|2022-03-02 01:33:10|532.16|528.52|531.98|528.34|532.26|528.62|531.98|528.34|0
1646184800000|2022-03-02 01:33:20|531.79|528.15|531.15|527.51|531.79|528.15|531.15|527.51|0
1646184810000|2022-03-02 01:33:30|530.5|526.86|530.32|526.68|530.5|526.86|529.95|526.31|0
1646184820000|2022-03-02 01:33:40|530.69|527.05|530.32|526.68|530.69|527.05|530.32|526.68|0
1646184830000|2022-03-02 01:33:50|530.04|526.4|530.5|526.86|530.6|526.96|530.04|526.4|0
1646184840000|2022-03-02 01:34:00|530.32|526.68|530.5|526.86|530.69|527.05|530.32|526.68|0
1646184850000|2022-03-02 01:34:10|530.87|527.23|530.23|526.59|530.87|527.23|530.23|526.59|0
1646184860000|2022-03-02 01:34:20|529.76|526.12|529.58|525.94|529.76|526.12|529.58|525.94|0
1646184870000|2022-03-02 01:34:30|529.39|525.75|529.39|525.75|529.39|525.75|529.03|525.39|0
1646184880000|2022-03-02 01:34:40|529.49|525.85|529.12|525.48|529.49|525.85|529.12|525.48|0
1646184890000|2022-03-02 01:34:50|529.03|525.39|528.66|525.02|529.03|525.39|528.47|524.83|0
1646184900000|2022-03-02 01:35:00|528.57|524.93|528.84|525.2|529.12|525.48|528.57|524.93|0
1646184910000|2022-03-02 01:35:10|528.66|525.02|528.38|524.74|528.84|525.2|528.38|524.74|0
1646184920000|2022-03-02 01:35:20|528.1|524.46|527.92|524.28|528.1|524.46|527.92|524.28|0
1646184930000|2022-03-02 01:35:30|528.1|524.46|528.02|524.38|528.29|524.65|527.92|524.28|0
1646184940000|2022-03-02 01:35:40|528.84|525.2|528.47|524.83|528.84|525.2|528.47|524.83|0
1646184950000|2022-03-02 01:35:50|528.66|525.02|529.12|525.48|529.12|525.48|528.66|525.02|0
1646184960000|2022-03-02 01:36:00|529.58|525.94|529.39|525.75|529.58|525.94|529.39|525.75|0
1646184970000|2022-03-02 01:36:10|529.76|526.12|529.76|526.12|529.95|526.31|529.76|526.12|0
1646184980000|2022-03-02 01:36:20|529.58|525.94|529.39|525.75|529.58|525.94|529.39|525.75|0
1646184990000|2022-03-02 01:36:30|529.58|525.94|529.95|526.31|529.95|526.31|529.58|525.94|0
1646185000000|2022-03-02 01:36:40|529.86|526.22|529.86|526.22|529.86|526.22|529.86|526.22|0
1646185010000|2022-03-02 01:36:50|529.76|526.12|530.32|526.68|530.32|526.68|529.76|526.12|0
1646185020000|2022-03-02 01:37:00|529.95|526.31|529.86|526.22|530.04|526.4|529.86|526.22|0
1646185030000|2022-03-02 01:37:10|530.41|526.77|529.86|526.22|530.5|526.86|529.86|526.22|0
1646185040000|2022-03-02 01:37:20|529.58|525.94|530.32|526.68|530.5|526.86|529.58|525.94|0
1646185050000|2022-03-02 01:37:30|529.95|526.31|530.31|526.67|530.31|526.67|529.86|526.22|0
1646185060000|2022-03-02 01:37:40|530.5|526.86|530.31|526.67|530.5|526.86|530.31|526.67|0
1646185070000|2022-03-02 01:37:50|530.23|526.59|530.31|526.67|530.5|526.86|530.23|526.59|0
1646185080000|2022-03-02 01:38:00|530.13|526.49|530.31|526.67|530.31|526.67|530.13|526.49|0
1646185090000|2022-03-02 01:38:10|530.23|526.59|530.13|526.49|530.23|526.59|530.13|526.49|0
1646185100000|2022-03-02 01:38:20|530.04|526.4|529.86|526.22|530.13|526.49|529.86|526.22|0
1646185110000|2022-03-02 01:38:30|529.95|526.31|530.04|526.4|530.04|526.4|529.95|526.31|0
1646185120000|2022-03-02 01:38:40|530.13|526.49|530.13|526.49|530.5|526.86|530.13|526.49|0
1646185140000|2022-03-02 01:39:00|529.95|526.31|530.23|526.59|530.31|526.67|529.95|526.31|0
1646185150000|2022-03-02 01:39:10|530.5|526.86|530.5|526.86|530.5|526.86|530.5|526.86|0
1646185160000|2022-03-02 01:39:20|530.41|526.77|530.31|526.67|530.41|526.77|530.31|526.67|0
1646185170000|2022-03-02 01:39:30|530.5|526.86|530.68|527.04|530.87|527.23|530.5|526.86|0
1646185180000|2022-03-02 01:39:40|530.41|526.77|530.68|527.04|530.68|527.04|530.41|526.77|0
1646185190000|2022-03-02 01:39:50|530.59|526.95|530.87|527.23|530.87|527.23|530.5|526.86|0
1646185200000|2022-03-02 01:40:00|530.78|527.14|530.68|527.04|530.78|527.14|530.68|527.04|0
1646185210000|2022-03-02 01:40:10|530.59|526.95|531.05|527.41|531.05|527.41|530.59|526.95|0
1646185220000|2022-03-02 01:40:20|531.15|527.51|530.96|527.32|531.15|527.51|530.87|527.23|0
1646185230000|2022-03-02 01:40:30|531.33|527.69|531.05|527.41|531.33|527.69|531.05|527.41|0
1646185240000|2022-03-02 01:40:40|531.24|527.6|531.05|527.41|531.24|527.6|530.96|527.32|0
1646185250000|2022-03-02 01:40:50|531.15|527.51|531.24|527.6|531.24|527.6|531.15|527.51|0
1646185260000|2022-03-02 01:41:00|531.05|527.41|531.24|527.6|531.42|527.78|531.05|527.41|0
1646185270000|2022-03-02 01:41:10|531.42|527.78|531.42|527.78|531.79|528.15|531.42|527.78|0
1646185280000|2022-03-02 01:41:20|531.79|528.15|531.7|528.06|531.79|528.15|531.61|527.97|0
1646185290000|2022-03-02 01:41:30|531.79|528.15|531.61|527.97|531.79|528.15|531.61|527.97|0
1646185300000|2022-03-02 01:41:40|531.42|527.78|530.87|527.23|531.42|527.78|530.87|527.23|0
1646185310000|2022-03-02 01:41:50|530.5|526.86|530.22|526.58|530.5|526.86|529.94|526.3|0
1646185320000|2022-03-02 01:42:00|530.59|526.95|530.5|526.86|530.59|526.95|530.31|526.67|0
1646185330000|2022-03-02 01:42:10|530.13|526.49|529.94|526.3|530.13|526.49|529.94|526.3|0
1646185340000|2022-03-02 01:42:20|530.13|526.49|530.31|526.67|530.31|526.67|530.04|526.4|0
1646185350000|2022-03-02 01:42:30|530.22|526.58|530.68|527.04|530.87|527.23|530.22|526.58|0
1646185360000|2022-03-02 01:42:40|530.5|526.86|530.41|526.77|530.59|526.95|530.41|526.77|0
1646185370000|2022-03-02 01:42:50|530.5|526.86|530.78|527.14|530.87|527.23|530.5|526.86|0
1646185380000|2022-03-02 01:43:00|530.87|527.23|531.42|527.78|531.42|527.78|530.87|527.23|0
1646185390000|2022-03-02 01:43:10|531.24|527.6|530.78|527.14|531.24|527.6|530.78|527.14|0
1646185400000|2022-03-02 01:43:20|530.96|527.32|531.33|527.69|531.33|527.69|530.96|527.32|0
1646185410000|2022-03-02 01:43:30|531.52|527.88|531.61|527.97|531.61|527.97|531.52|527.88|0
1646185420000|2022-03-02 01:43:40|531.42|527.78|531.42|527.78|531.42|527.78|531.42|527.78|0
1646185430000|2022-03-02 01:43:50|531.52|527.88|531.97|528.33|531.97|528.33|531.52|527.88|0
1646185440000|2022-03-02 01:44:00|532.16|528.52|531.97|528.33|532.16|528.52|531.97|528.33|0
1646185450000|2022-03-02 01:44:10|532.07|528.43|532.16|528.52|532.16|528.52|532.07|528.43|0
1646185460000|2022-03-02 01:44:20|533.08|529.44|533.18|529.54|533.18|529.54|532.9|529.26|0
1646185470000|2022-03-02 01:44:30|533.64|530|534.38|530.74|534.38|530.74|533.64|530|0
1646185480000|2022-03-02 01:44:40|534.66|531.02|534.56|530.92|535.03|531.39|534.38|530.74|0
1646185490000|2022-03-02 01:44:50|534.48|530.84|534.56|530.92|534.75|531.11|534.48|530.84|0
1646185500000|2022-03-02 01:45:00|534.66|531.02|534.38|530.74|534.66|531.02|534.38|530.74|0
1646185510000|2022-03-02 01:45:10|534.29|530.65|534.38|530.74|534.75|531.11|534.29|530.65|0
1646185520000|2022-03-02 01:45:20|534.56|530.92|534.75|531.11|534.85|531.21|534.48|530.84|0
1646185530000|2022-03-02 01:45:30|534.85|531.21|534.38|530.74|534.85|531.21|534.38|530.74|0
1646185540000|2022-03-02 01:45:40|534.01|530.37|534.56|530.92|534.56|530.92|534.01|530.37|0
1646185550000|2022-03-02 01:45:50|534.48|530.84|533.82|530.18|534.48|530.84|533.82|530.18|0
1646185560000|2022-03-02 01:46:00|533.64|530|533.45|529.81|533.64|530|533.45|529.81|0
1646185570000|2022-03-02 01:46:10|533.36|529.72|533.45|529.81|533.64|530|533.36|529.72|0
1646185580000|2022-03-02 01:46:20|533.27|529.63|533.27|529.63|533.36|529.72|533.27|529.63|0
1646185590000|2022-03-02 01:46:30|533.08|529.44|533.27|529.63|533.27|529.63|533.08|529.44|0
1646185600000|2022-03-02 01:46:40|533.36|529.72|533.64|530|533.64|530|533.36|529.72|0
1646185610000|2022-03-02 01:46:50|533.55|529.91|532.99|529.35|533.55|529.91|532.99|529.35|0
1646185620000|2022-03-02 01:47:00|532.9|529.26|532.53|528.89|532.9|529.26|532.53|528.89|0
1646185630000|2022-03-02 01:47:10|532.62|528.98|532.71|529.07|532.71|529.07|532.62|528.98|0
1646185640000|2022-03-02 01:47:20|533.08|529.44|532.44|528.8|533.27|529.63|532.44|528.8|0
1646185650000|2022-03-02 01:47:30|532.53|528.89|532.34|528.7|532.62|528.98|532.16|528.52|0
1646185660000|2022-03-02 01:47:40|532.44|528.8|533.18|529.54|533.36|529.72|532.44|528.8|0
1646185670000|2022-03-02 01:47:50|533.08|529.44|533.08|529.44|533.36|529.72|533.08|529.44|0
1646185680000|2022-03-02 01:48:00|533.45|529.81|533.27|529.63|533.45|529.81|533.27|529.63|0
1646185690000|2022-03-02 01:48:10|533.08|529.44|533.08|529.44|533.08|529.44|532.9|529.26|0
1646185700000|2022-03-02 01:48:20|533.82|530.18|534.38|530.74|534.38|530.74|533.82|530.18|0
1646185710000|2022-03-02 01:48:30|534.75|531.11|534.66|531.02|534.75|531.11|534.66|531.02|0
1646185720000|2022-03-02 01:48:40|534.75|531.11|534.93|531.29|534.93|531.29|534.66|531.02|0
1646185730000|2022-03-02 01:48:50|534.75|531.11|534.1|530.46|534.75|531.11|534.1|530.46|0
1646185740000|2022-03-02 01:49:00|534.19|530.55|534.66|531.02|534.66|531.02|534.19|530.55|0
1646185750000|2022-03-02 01:49:10|534.75|531.11|534.75|531.11|534.75|531.11|534.66|531.02|0
1646185760000|2022-03-02 01:49:20|534.84|531.2|534.75|531.11|534.84|531.2|534.75|531.11|0
1646185770000|2022-03-02 01:49:30|534.66|531.02|534.84|531.2|534.84|531.2|534.66|531.02|0
1646185780000|2022-03-02 01:49:40|535.3|531.66|534.93|531.29|535.49|531.85|534.93|531.29|0
1646185790000|2022-03-02 01:49:50|534.38|530.74|533.92|530.28|534.47|530.83|533.92|530.28|0
1646185800000|2022-03-02 01:50:00|534.01|530.37|534.19|530.55|534.56|530.92|534.01|530.37|0
1646185810000|2022-03-02 01:50:10|534.1|530.46|534.01|530.37|534.1|530.46|533.82|530.18|0
1646185820000|2022-03-02 01:50:20|533.73|530.09|533.64|530|534.01|530.37|533.64|530|0
1646185830000|2022-03-02 01:50:30|534.01|530.37|533.92|530.28|534.01|530.37|533.73|530.09|0
1646185840000|2022-03-02 01:50:40|534.01|530.37|534.38|530.74|534.38|530.74|534.01|530.37|0
1646185850000|2022-03-02 01:50:50|534.75|531.11|534.38|530.74|534.75|531.11|534.38|530.74|0
1646185860000|2022-03-02 01:51:00|534.56|530.92|534.56|530.92|534.56|530.92|534.38|530.74|0
1646185870000|2022-03-02 01:51:10|534.38|530.74|534.38|530.74|534.38|530.74|534.38|530.74|0
1646185880000|2022-03-02 01:51:20|534.29|530.65|534.38|530.74|534.38|530.74|534.29|530.65|0
1646185890000|2022-03-02 01:51:30|534.56|530.92|534.56|530.92|534.56|530.92|534.38|530.74|0
1646185900000|2022-03-02 01:51:40|534.47|530.83|534.29|530.65|534.56|530.92|534.29|530.65|0
1646185910000|2022-03-02 01:51:50|534.1|530.46|533.45|529.81|534.1|530.46|533.45|529.81|0
1646185920000|2022-03-02 01:52:00|534.01|530.37|534.47|530.83|534.56|530.92|534.01|530.37|0
1646185930000|2022-03-02 01:52:10|534.38|530.74|534.93|531.29|534.93|531.29|534.38|530.74|0
1646185940000|2022-03-02 01:52:20|535.12|531.48|535.12|531.48|535.12|531.48|535.12|531.48|0
1646185950000|2022-03-02 01:52:30|534.93|531.29|535.12|531.48|535.12|531.48|534.84|531.2|0
1646185960000|2022-03-02 01:52:40|536.97|533.33|537.16|533.52|537.16|533.52|536.97|533.33|0
1646185970000|2022-03-02 01:52:50|537.07|533.43|537.34|533.7|537.34|533.7|537.07|533.43|0
1646185980000|2022-03-02 01:53:00|537.26|533.62|537.34|533.7|537.34|533.7|537.16|533.52|0
1646185990000|2022-03-02 01:53:10|537.26|533.62|537.72|534.08|537.72|534.08|537.26|533.62|0
1646186000000|2022-03-02 01:53:20|537.16|533.52|536.51|532.87|537.16|533.52|536.51|532.87|0
1646186010000|2022-03-02 01:53:30|536.6|532.96|536.79|533.15|536.79|533.15|536.6|532.96|0
1646186020000|2022-03-02 01:53:40|536.97|533.33|537.53|533.89|537.72|534.08|536.97|533.33|0
1646186030000|2022-03-02 01:53:50|537.63|533.99|536.79|533.15|537.63|533.99|536.79|533.15|0
1646186040000|2022-03-02 01:54:00|536.97|533.33|536.79|533.15|536.97|533.33|536.04|532.4|0
1646186050000|2022-03-02 01:54:10|536.42|532.78|536.42|532.78|536.79|533.15|536.42|532.78|0
1646186060000|2022-03-02 01:54:20|536.79|533.15|536.79|533.15|536.88|533.24|536.79|533.15|0
1646186070000|2022-03-02 01:54:30|536.42|532.78|536.79|533.15|536.79|533.15|536.42|532.78|0
1646186080000|2022-03-02 01:54:40|536.6|532.96|536.7|533.06|536.7|533.06|536.23|532.59|0
1646186090000|2022-03-02 01:54:50|536.79|533.15|536.97|533.33|537.07|533.43|536.79|533.15|0
1646186100000|2022-03-02 01:55:00|537.07|533.43|536.51|532.87|537.07|533.43|536.51|532.87|0
1646186110000|2022-03-02 01:55:10|536.6|532.96|536.7|533.06|536.79|533.15|536.6|532.96|0
1646186120000|2022-03-02 01:55:20|536.88|533.24|537.07|533.43|537.07|533.43|536.88|533.24|0
1646186130000|2022-03-02 01:55:30|537.16|533.52|536.97|533.33|537.16|533.52|536.97|533.33|0
1646186140000|2022-03-02 01:55:40|536.79|533.15|537.16|533.52|537.16|533.52|536.79|533.15|0
1646186150000|2022-03-02 01:55:50|537.34|533.7|536.88|533.24|537.34|533.7|536.88|533.24|0
1646186160000|2022-03-02 01:56:00|536.79|533.15|536.88|533.24|536.88|533.24|536.79|533.15|0
1646186170000|2022-03-02 01:56:10|536.6|532.96|536.33|532.69|536.7|533.06|536.33|532.69|0
1646186180000|2022-03-02 01:56:20|536.23|532.59|536.51|532.87|536.7|533.06|536.23|532.59|0
1646186190000|2022-03-02 01:56:30|536.23|532.59|536.23|532.59|536.23|532.59|536.14|532.5|0
1646186200000|2022-03-02 01:56:40|536.14|532.5|536.04|532.4|536.33|532.69|536.04|532.4|0
1646186210000|2022-03-02 01:56:50|536.23|532.59|536.04|532.4|536.23|532.59|536.04|532.4|0
1646186220000|2022-03-02 01:57:00|536.33|532.69|536.6|532.96|536.6|532.96|536.33|532.69|0
1646186230000|2022-03-02 01:57:10|537.16|533.52|536.7|533.06|537.16|533.52|536.7|533.06|0
1646186240000|2022-03-02 01:57:20|536.6|532.96|536.41|532.77|536.6|532.96|536.41|532.77|0
1646186250000|2022-03-02 01:57:30|536.51|532.87|536.41|532.77|536.79|533.15|536.41|532.77|0
1646186260000|2022-03-02 01:57:40|536.23|532.59|536.41|532.77|536.6|532.96|536.23|532.59|0
1646186270000|2022-03-02 01:57:50|536.51|532.87|536.51|532.87|536.6|532.96|536.51|532.87|0
1646186280000|2022-03-02 01:58:00|536.7|533.06|536.23|532.59|536.7|533.06|536.23|532.59|0
1646186290000|2022-03-02 01:58:10|535.67|532.03|535.58|531.94|535.67|532.03|535.49|531.85|0
1646186300000|2022-03-02 01:58:20|535.49|531.85|535.21|531.57|535.49|531.85|535.12|531.48|0
1646186310000|2022-03-02 01:58:30|535.3|531.66|535.3|531.66|535.3|531.66|535.3|531.66|0
1646186320000|2022-03-02 01:58:40|535.12|531.48|535.03|531.39|535.21|531.57|535.03|531.39|0
1646186330000|2022-03-02 01:58:50|535.21|531.57|534.93|531.29|535.21|531.57|534.93|531.29|0
1646186340000|2022-03-02 01:59:00|534.66|531.02|534.93|531.29|534.93|531.29|534.66|531.02|0
1646186350000|2022-03-02 01:59:10|535.03|531.39|535.03|531.39|535.03|531.39|535.03|531.39|0
1646186360000|2022-03-02 01:59:20|535.12|531.48|535.49|531.85|535.49|531.85|535.12|531.48|0
1646186370000|2022-03-02 01:59:30|535.21|531.57|535.03|531.39|535.3|531.66|535.03|531.39|0
1646186380000|2022-03-02 01:59:40|534.74|531.1|535.3|531.66|535.3|531.66|534.74|531.1|0
1646186390000|2022-03-02 01:59:50|535.21|531.57|535.12|531.48|535.21|531.57|535.12|531.48|0
1646186400000|2022-03-02 02:00:00|535.3|531.66|535.3|531.66|535.49|531.85|535.12|531.48|0
1646186410000|2022-03-02 02:00:10|535.49|531.85|535.67|532.03|536.04|532.4|535.49|531.85|0
1646186420000|2022-03-02 02:00:20|535.77|532.13|536.6|532.96|536.6|532.96|535.67|532.03|0
1646186430000|2022-03-02 02:00:30|536.97|533.33|537.25|533.61|537.25|533.61|536.97|533.33|0
1646186440000|2022-03-02 02:00:40|537.16|533.52|538.27|534.63|538.27|534.63|537.16|533.52|0
1646186450000|2022-03-02 02:00:50|538.09|534.45|539.11|535.47|539.11|535.47|538.09|534.45|0
1646186460000|2022-03-02 02:01:00|539.39|535.75|539.2|535.56|539.39|535.75|539.2|535.56|0
1646186470000|2022-03-02 02:01:10|538.83|535.19|538.93|535.29|538.93|535.29|538.83|535.19|0
1646186480000|2022-03-02 02:01:20|538.83|535.19|538.64|535|538.83|535.19|538.64|535|0
1646186490000|2022-03-02 02:01:30|539.11|535.47|538.64|535|539.11|535.47|538.64|535|0
1646186500000|2022-03-02 02:01:40|538.83|535.19|539.11|535.47|539.11|535.47|538.55|534.91|0
1646186510000|2022-03-02 02:01:50|538.74|535.1|539.11|535.47|539.11|535.47|538.74|535.1|0
1646186520000|2022-03-02 02:02:00|538.83|535.19|539.2|535.56|539.2|535.56|538.64|535|0
1646186530000|2022-03-02 02:02:10|539.11|535.47|537.9|534.26|539.11|535.47|537.9|534.26|0
1646186540000|2022-03-02 02:02:20|538.08|534.44|538|534.36|538.08|534.44|538|534.36|0
1646186550000|2022-03-02 02:02:30|537.71|534.07|537.71|534.07|537.71|534.07|537.16|533.52|0
1646186560000|2022-03-02 02:02:40|537.53|533.89|537.71|534.07|537.71|534.07|537.53|533.89|0
1646186570000|2022-03-02 02:02:50|537.81|534.17|537.34|533.7|537.81|534.17|537.34|533.7|0
1646186580000|2022-03-02 02:03:00|537.44|533.8|537.71|534.07|537.81|534.17|537.44|533.8|0
1646186590000|2022-03-02 02:03:10|537.53|533.89|537.53|533.89|537.53|533.89|537.44|533.8|0
1646186600000|2022-03-02 02:03:20|537.62|533.98|537.71|534.07|537.71|534.07|537.53|533.89|0
1646186610000|2022-03-02 02:03:30|537.81|534.17|537.71|534.07|537.81|534.17|537.53|533.89|0
1646186620000|2022-03-02 02:03:40|537.81|534.17|538.46|534.82|538.46|534.82|537.81|534.17|0
1646186630000|2022-03-02 02:03:50|538.55|534.91|538.55|534.91|538.64|535|538.55|534.91|0
1646186640000|2022-03-02 02:04:00|538.74|535.1|538.64|535|538.74|535.1|538.27|534.63|0
1646186650000|2022-03-02 02:04:10|538.83|535.19|538.83|535.19|538.83|535.19|538.74|535.1|0
1646186660000|2022-03-02 02:04:20|539.11|535.47|539.39|535.75|539.39|535.75|539.11|535.47|0
1646186670000|2022-03-02 02:04:30|539.3|535.66|539.2|535.56|539.3|535.66|539.2|535.56|0
1646186680000|2022-03-02 02:04:40|539.01|535.37|539.11|535.47|539.11|535.47|539.01|535.37|0
1646186690000|2022-03-02 02:04:50|538.74|535.1|538.64|535|538.74|535.1|538.46|534.82|0
1646186700000|2022-03-02 02:05:00|538.55|534.91|538.08|534.44|538.64|535|538.08|534.44|0
1646186710000|2022-03-02 02:05:10|537.99|534.35|537.9|534.26|537.99|534.35|537.9|534.26|0
1646186720000|2022-03-02 02:05:20|537.99|534.35|538.08|534.44|538.37|534.73|537.99|534.35|0
1646186730000|2022-03-02 02:05:30|537.9|534.26|537.9|534.26|538.27|534.63|537.9|534.26|0
1646186740000|2022-03-02 02:05:40|538.27|534.63|538.46|534.82|538.46|534.82|538.27|534.63|0
1646186750000|2022-03-02 02:05:50|538.55|534.91|538.37|534.73|538.55|534.91|538.37|534.73|0
1646186760000|2022-03-02 02:06:00|538.46|534.82|538.18|534.54|538.46|534.82|538.18|534.54|0
1646186770000|2022-03-02 02:06:10|538.08|534.44|537.71|534.07|538.08|534.44|537.71|534.07|0
1646186780000|2022-03-02 02:06:20|537.9|534.26|537.9|534.26|537.99|534.35|537.9|534.26|0
1646186790000|2022-03-02 02:06:30|537.99|534.35|537.9|534.26|537.99|534.35|537.71|534.07|0
1646186800000|2022-03-02 02:06:40|538.08|534.44|538.08|534.44|538.08|534.44|537.9|534.26|0
1646186810000|2022-03-02 02:06:50|537.9|534.26|538.27|534.63|538.37|534.73|537.9|534.26|0
1646186820000|2022-03-02 02:07:00|538.08|534.44|538.08|534.44|538.08|534.44|537.99|534.35|0
1646186830000|2022-03-02 02:07:10|537.9|534.26|537.71|534.07|537.9|534.26|537.71|534.07|0
1646186840000|2022-03-02 02:07:20|537.53|533.89|537.53|533.89|537.71|534.07|537.53|533.89|0
1646186850000|2022-03-02 02:07:30|537.15|533.51|536.97|533.33|537.34|533.7|536.97|533.33|0
1646186860000|2022-03-02 02:07:40|537.25|533.61|537.15|533.51|537.34|533.7|537.15|533.51|0
1646186870000|2022-03-02 02:07:50|536.97|533.33|536.78|533.14|537.06|533.42|536.78|533.14|0
1646186880000|2022-03-02 02:08:00|536.88|533.24|536.88|533.24|536.97|533.33|536.78|533.14|0
1646186890000|2022-03-02 02:08:10|536.78|533.14|536.88|533.24|536.97|533.33|536.78|533.14|0
1646186900000|2022-03-02 02:08:20|536.78|533.14|536.69|533.05|536.78|533.14|536.6|532.96|0
1646186910000|2022-03-02 02:08:30|536.78|533.14|536.97|533.33|536.97|533.33|536.78|533.14|0
1646186920000|2022-03-02 02:08:40|537.15|533.51|536.97|533.33|537.15|533.51|536.97|533.33|0
1646186930000|2022-03-02 02:08:50|536.88|533.24|536.88|533.24|536.97|533.33|536.88|533.24|0
1646186940000|2022-03-02 02:09:00|536.78|533.14|536.97|533.33|536.97|533.33|536.6|532.96|0
1646186950000|2022-03-02 02:09:10|537.06|533.42|537.25|533.61|537.25|533.61|536.97|533.33|0
1646186960000|2022-03-02 02:09:20|537.15|533.51|537.34|533.7|537.34|533.7|537.06|533.42|0
1646186970000|2022-03-02 02:09:30|537.25|533.61|537.34|533.7|537.34|533.7|537.15|533.51|0
1646186980000|2022-03-02 02:09:40|537.52|533.88|537.52|533.88|537.52|533.88|537.52|533.88|0
1646186990000|2022-03-02 02:09:50|537.62|533.98|537.52|533.88|537.62|533.98|537.52|533.88|0
1646187000000|2022-03-02 02:10:00|537.25|533.61|537.25|533.61|537.44|533.8|537.25|533.61|0
1646187010000|2022-03-02 02:10:10|537.15|533.51|537.15|533.51|537.15|533.51|537.15|533.51|0
1646187020000|2022-03-02 02:10:20|537.25|533.61|536.69|533.05|537.25|533.61|536.69|533.05|0
1646187030000|2022-03-02 02:10:30|536.6|532.96|536.41|532.77|536.6|532.96|536.41|532.77|0
1646187040000|2022-03-02 02:10:40|536.51|532.87|536.41|532.77|536.51|532.87|536.41|532.77|0
1646187050000|2022-03-02 02:10:50|536.51|532.87|536.6|532.96|536.6|532.96|536.41|532.77|0
1646187060000|2022-03-02 02:11:00|536.69|533.05|536.32|532.68|536.69|533.05|536.22|532.58|0
1646187070000|2022-03-02 02:11:10|536.41|532.77|536.6|532.96|536.69|533.05|536.32|532.68|0
1646187080000|2022-03-02 02:11:20|536.41|532.77|536.51|532.87|536.51|532.87|536.32|532.68|0
1646187090000|2022-03-02 02:11:30|536.32|532.68|536.69|533.05|536.69|533.05|536.32|532.68|0
1646187100000|2022-03-02 02:11:40|536.78|533.14|536.78|533.14|536.78|533.14|536.69|533.05|0
1646187110000|2022-03-02 02:11:50|536.51|532.87|536.6|532.96|536.69|533.05|536.51|532.87|0
1646187120000|2022-03-02 02:12:00|536.41|532.77|536.22|532.58|536.41|532.77|536.14|532.5|0
1646187130000|2022-03-02 02:12:10|536.04|532.4|536.04|532.4|536.04|532.4|535.85|532.21|0
1646187140000|2022-03-02 02:12:20|536.13|532.49|536.51|532.87|536.51|532.87|536.13|532.49|0
1646187150000|2022-03-02 02:12:30|536.88|533.24|536.97|533.33|536.97|533.33|536.78|533.14|0
1646187160000|2022-03-02 02:12:40|537.43|533.79|536.97|533.33|537.43|533.79|536.97|533.33|0
1646187170000|2022-03-02 02:12:50|537.06|533.42|537.06|533.42|537.06|533.42|536.97|533.33|0
1646187180000|2022-03-02 02:13:00|537.52|533.88|537.62|533.98|537.62|533.98|537.43|533.79|0
1646187190000|2022-03-02 02:13:10|537.71|534.07|538.27|534.63|538.27|534.63|537.52|533.88|0
1646187200000|2022-03-02 02:13:20|537.9|534.26|537.81|534.17|537.99|534.35|537.81|534.17|0
1646187210000|2022-03-02 02:13:30|537.9|534.26|538.92|535.28|538.92|535.28|537.9|534.26|0
1646187220000|2022-03-02 02:13:40|538.82|535.18|539.01|535.37|539.01|535.37|538.82|535.18|0
1646187230000|2022-03-02 02:13:50|538.55|534.91|538.55|534.91|538.55|534.91|538.36|534.72|0
1646187240000|2022-03-02 02:14:00|538.45|534.81|538.64|535|538.64|535|538.45|534.81|0
1646187250000|2022-03-02 02:14:10|538.45|534.81|539.38|535.74|539.38|535.74|538.45|534.81|0
1646187260000|2022-03-02 02:14:20|539.2|535.56|539.11|535.47|539.38|535.74|539.11|535.47|0
1646187270000|2022-03-02 02:14:30|539.2|535.56|539.38|535.74|539.38|535.74|539.11|535.47|0
1646187280000|2022-03-02 02:14:40|539.2|535.56|539.01|535.37|539.2|535.56|538.92|535.28|0
1646187290000|2022-03-02 02:14:50|538.92|535.28|538.64|535|538.92|535.28|538.36|534.72|0
1646187300000|2022-03-02 02:15:00|538.55|534.91|538.64|535|538.64|535|538.45|534.81|0
1646187310000|2022-03-02 02:15:10|538.55|534.91|538.82|535.18|538.82|535.18|538.45|534.81|0
1646187320000|2022-03-02 02:15:20|539.2|535.56|539.11|535.47|539.2|535.56|539.11|535.47|0
1646187330000|2022-03-02 02:15:30|539.29|535.65|539.57|535.93|539.57|535.93|539.29|535.65|0
1646187340000|2022-03-02 02:15:40|539.75|536.11|540.69|537.05|540.87|537.23|539.75|536.11|0
1646187350000|2022-03-02 02:15:50|541.53|537.89|542.74|539.1|542.74|539.1|541.53|537.89|0
1646187360000|2022-03-02 02:16:00|542.37|538.73|541.99|538.35|542.55|538.91|541.99|538.35|0
1646187370000|2022-03-02 02:16:10|542.18|538.54|542.84|539.2|542.84|539.2|542.18|538.54|0
1646187380000|2022-03-02 02:16:20|543.11|539.47|542.36|538.72|543.11|539.47|542.36|538.72|0
1646187390000|2022-03-02 02:16:30|541.81|538.17|541.9|538.26|541.9|538.26|541.62|537.98|0
1646187400000|2022-03-02 02:16:40|541.53|537.89|542.46|538.82|542.46|538.82|541.53|537.89|0
1646187410000|2022-03-02 02:16:50|542.36|538.72|542.65|539.01|542.65|539.01|541.99|538.35|0
1646187420000|2022-03-02 02:17:00|542.36|538.72|541.99|538.35|542.55|538.91|541.99|538.35|0
1646187430000|2022-03-02 02:17:10|541.72|538.08|541.8|538.16|541.8|538.16|541.62|537.98|0
1646187440000|2022-03-02 02:17:20|541.62|537.98|541.53|537.89|541.62|537.98|541.43|537.79|0
1646187450000|2022-03-02 02:17:30|541.62|537.98|541.53|537.89|541.62|537.98|541.43|537.79|0
1646187460000|2022-03-02 02:17:40|541.62|537.98|541.43|537.79|541.8|538.16|541.43|537.79|0
1646187470000|2022-03-02 02:17:50|541.53|537.89|541.8|538.16|542.09|538.45|541.53|537.89|0
1646187480000|2022-03-02 02:18:00|541.99|538.35|541.71|538.07|541.99|538.35|541.62|537.98|0
1646187490000|2022-03-02 02:18:10|541.53|537.89|541.99|538.35|541.99|538.35|541.53|537.89|0
1646187500000|2022-03-02 02:18:20|542.18|538.54|541.53|537.89|542.18|538.54|541.53|537.89|0
1646187510000|2022-03-02 02:18:30|541.24|537.6|541.34|537.7|541.34|537.7|541.24|537.6|0
1646187520000|2022-03-02 02:18:40|541.43|537.79|541.99|538.35|541.99|538.35|541.43|537.79|0
1646187530000|2022-03-02 02:18:50|541.8|538.16|541.9|538.26|541.99|538.35|541.8|538.16|0
1646187540000|2022-03-02 02:19:00|541.71|538.07|541.16|537.52|541.8|538.16|541.16|537.52|0
1646187550000|2022-03-02 02:19:10|541.15|537.51|540.31|536.67|541.15|537.51|540.31|536.67|0
1646187560000|2022-03-02 02:19:20|540.04|536.4|539.48|535.84|540.13|536.49|539.48|535.84|0
1646187570000|2022-03-02 02:19:30|539.66|536.02|539.01|535.37|539.66|536.02|539.01|535.37|0
1646187580000|2022-03-02 02:19:40|538.82|535.18|539.19|535.55|539.2|535.56|538.82|535.18|0
1646187590000|2022-03-02 02:19:50|538.64|535|539.29|535.65|539.29|535.65|538.64|535|0
1646187600000|2022-03-02 02:20:00|539.75|536.11|539.19|535.55|539.75|536.11|539.19|535.55|0
1646187610000|2022-03-02 02:20:10|539.29|535.65|538.64|535|539.29|535.65|538.64|535|0
1646187620000|2022-03-02 02:20:20|538.26|534.62|538.64|535|538.64|535|538.26|534.62|0
1646187630000|2022-03-02 02:20:30|538.26|534.62|538.82|535.18|538.82|535.18|538.18|534.54|0
1646187640000|2022-03-02 02:20:40|539.01|535.37|539.01|535.37|539.01|535.37|538.92|535.28|0
1646187650000|2022-03-02 02:20:50|539.19|535.55|539.38|535.74|539.38|535.74|539.19|535.55|0
1646187660000|2022-03-02 02:21:00|539.19|535.55|538.82|535.18|539.19|535.55|538.64|535|0
1646187670000|2022-03-02 02:21:10|538.92|535.28|538.55|534.91|538.92|535.28|538.45|534.81|0
1646187680000|2022-03-02 02:21:20|538.45|534.81|538.45|534.81|538.45|534.81|538.36|534.72|0
1646187690000|2022-03-02 02:21:30|538.26|534.62|537.89|534.25|538.26|534.62|537.89|534.25|0
1646187700000|2022-03-02 02:21:40|537.62|533.98|538.26|534.62|538.26|534.62|537.62|533.98|0
1646187710000|2022-03-02 02:21:50|537.89|534.25|537.71|534.07|537.89|534.25|537.52|533.88|0
1646187720000|2022-03-02 02:22:00|537.43|533.79|537.15|533.51|537.43|533.79|537.15|533.51|0
1646187730000|2022-03-02 02:22:10|536.41|532.77|536.41|532.77|536.78|533.14|536.41|532.77|0
1646187740000|2022-03-02 02:22:20|536.22|532.58|535.85|532.21|536.22|532.58|535.85|532.21|0
1646187750000|2022-03-02 02:22:30|536.32|532.68|536.5|532.86|536.5|532.86|536.32|532.68|0
1646187760000|2022-03-02 02:22:40|536.59|532.95|536.59|532.95|536.59|532.95|536.5|532.86|0
1646187770000|2022-03-02 02:22:50|536.78|533.14|536.96|533.32|537.33|533.69|536.78|533.14|0
1646187780000|2022-03-02 02:23:00|537.15|533.51|536.96|533.32|537.89|534.25|536.96|533.32|0
1646187790000|2022-03-02 02:23:10|537.06|533.42|536.96|533.32|537.06|533.42|536.96|533.32|0
1646187800000|2022-03-02 02:23:20|537.06|533.42|537.06|533.42|537.15|533.51|536.96|533.32|0
1646187810000|2022-03-02 02:23:30|537.25|533.61|537.89|534.25|537.99|534.35|537.25|533.61|0
1646187820000|2022-03-02 02:23:40|538.08|534.44|538.08|534.44|538.45|534.81|538.08|534.44|0
1646187830000|2022-03-02 02:23:50|538.17|534.53|538.17|534.53|538.17|534.53|538.08|534.44|0
1646187840000|2022-03-02 02:24:00|538.45|534.81|538.55|534.91|538.64|535|538.45|534.81|0
1646187850000|2022-03-02 02:24:10|538.64|535|539.1|535.46|539.1|535.46|538.64|535|0
1646187860000|2022-03-02 02:24:20|538.45|534.81|538.82|535.18|538.82|535.18|538.45|534.81|0
1646187870000|2022-03-02 02:24:30|538.73|535.09|539.29|535.65|539.57|535.93|538.73|535.09|0
1646187880000|2022-03-02 02:24:40|539.75|536.11|538.82|535.18|539.75|536.11|538.82|535.18|0
1646187890000|2022-03-02 02:24:50|539.19|535.55|539.38|535.74|539.38|535.74|539.01|535.37|0
1646187900000|2022-03-02 02:25:00|539.19|535.55|539.38|535.74|539.38|535.74|539.19|535.55|0
1646187910000|2022-03-02 02:25:10|539.19|535.55|539.19|535.55|539.19|535.55|538.82|535.18|0
1646187920000|2022-03-02 02:25:20|539.01|535.37|538.82|535.18|539.01|535.37|538.73|535.09|0
1646187930000|2022-03-02 02:25:30|539.01|535.37|539.01|535.37|539.01|535.37|539.01|535.37|0
1646187940000|2022-03-02 02:25:40|538.82|535.18|538.92|535.28|538.92|535.28|538.82|535.18|0
1646187950000|2022-03-02 02:25:50|538.63|534.99|538.63|534.99|538.82|535.18|538.63|534.99|0
1646187960000|2022-03-02 02:26:00|538.45|534.81|538.63|534.99|538.63|534.99|538.45|534.81|0
1646187970000|2022-03-02 02:26:10|538.45|534.81|538.73|535.09|538.73|535.09|538.17|534.53|0
1646187980000|2022-03-02 02:26:20|539.29|535.65|538.92|535.28|539.29|535.65|538.92|535.28|0
1646187990000|2022-03-02 02:26:30|538.82|535.18|539.01|535.37|539.01|535.37|538.82|535.18|0
1646188000000|2022-03-02 02:26:40|538.82|535.18|538.63|534.99|538.92|535.28|538.63|534.99|0
1646188010000|2022-03-02 02:26:50|538.82|535.18|539.19|535.55|539.19|535.55|538.73|535.09|0
1646188020000|2022-03-02 02:27:00|539.38|535.74|539.1|535.46|539.48|535.84|539.1|535.46|0
1646188030000|2022-03-02 02:27:10|539.29|535.65|539.19|535.55|539.29|535.65|539.1|535.46|0
1646188040000|2022-03-02 02:27:20|539.29|535.65|539.75|536.11|539.75|536.11|539.19|535.55|0
1646188050000|2022-03-02 02:27:30|539.56|535.92|539.38|535.74|539.56|535.92|539.38|535.74|0
1646188060000|2022-03-02 02:27:40|539.01|535.37|538.92|535.28|539.01|535.37|538.92|535.28|0
1646188070000|2022-03-02 02:27:50|538.82|535.18|538.63|534.99|538.82|535.18|538.63|534.99|0
1646188080000|2022-03-02 02:28:00|537.8|534.16|537.7|534.06|538.26|534.62|537.7|534.06|0
1646188090000|2022-03-02 02:28:10|537.62|533.98|537.62|533.98|537.62|533.98|537.62|533.98|0
1646188100000|2022-03-02 02:28:20|537.43|533.79|537.52|533.88|537.52|533.88|537.33|533.69|0
1646188110000|2022-03-02 02:28:30|537.43|533.79|537.15|533.51|537.43|533.79|537.15|533.51|0
1646188120000|2022-03-02 02:28:40|537.24|533.6|537.15|533.51|537.24|533.6|536.96|533.32|0
1646188130000|2022-03-02 02:28:50|537.33|533.69|537.06|533.42|537.43|533.79|537.06|533.42|0
1646188140000|2022-03-02 02:29:00|537.33|533.69|537.33|533.69|537.33|533.69|537.33|533.69|0
1646188150000|2022-03-02 02:29:10|537.24|533.6|537.15|533.51|537.24|533.6|537.15|533.51|0
1646188160000|2022-03-02 02:29:20|536.96|533.32|537.52|533.88|537.52|533.88|536.96|533.32|0
1646188170000|2022-03-02 02:29:30|537.24|533.6|537.24|533.6|537.33|533.69|537.24|533.6|0
1646188180000|2022-03-02 02:29:40|537.33|533.69|537.33|533.69|537.52|533.88|537.33|533.69|0
1646188190000|2022-03-02 02:29:50|537.43|533.79|537.33|533.69|537.52|533.88|537.33|533.69|0
1646188200000|2022-03-02 02:30:00|537.43|533.79|538.08|534.44|538.08|534.44|537.43|533.79|0
1646188210000|2022-03-02 02:30:10|537.8|534.16|537.99|534.35|537.99|534.35|537.61|533.97|0
1646188220000|2022-03-02 02:30:20|538.36|534.72|538.63|534.99|538.63|534.99|538.08|534.44|0
1646188230000|2022-03-02 02:30:30|537.89|534.25|537.99|534.35|537.99|534.35|537.7|534.06|0
1646188240000|2022-03-02 02:30:40|537.8|534.16|537.89|534.25|537.89|534.25|537.8|534.16|0
1646188250000|2022-03-02 02:30:50|538.08|534.44|538.82|535.18|538.82|535.18|538.08|534.44|0
1646188260000|2022-03-02 02:31:00|538.36|534.72|538.63|534.99|538.73|535.09|538.36|534.72|0
1646188270000|2022-03-02 02:31:10|538.82|535.18|538.54|534.9|538.82|535.18|538.54|534.9|0
1646188280000|2022-03-02 02:31:20|538.45|534.81|538.26|534.62|538.45|534.81|538.08|534.44|0
1646188290000|2022-03-02 02:31:30|538.17|534.53|538.36|534.72|538.45|534.81|538.17|534.53|0
1646188300000|2022-03-02 02:31:40|538.26|534.62|538.07|534.43|538.26|534.62|537.89|534.25|0
1646188310000|2022-03-02 02:31:50|538.17|534.53|537.89|534.25|538.17|534.53|537.61|533.97|0
1646188320000|2022-03-02 02:32:00|538.07|534.43|538.07|534.43|538.26|534.62|538.07|534.43|0
1646188330000|2022-03-02 02:32:10|537.99|534.35|537.7|534.06|537.99|534.35|537.7|534.06|0
1646188340000|2022-03-02 02:32:20|537.52|533.88|537.24|533.6|537.52|533.88|537.24|533.6|0
1646188350000|2022-03-02 02:32:30|537.33|533.69|537.52|533.88|537.7|534.06|537.33|533.69|0
1646188360000|2022-03-02 02:32:40|537.33|533.69|537.7|534.06|537.7|534.06|537.33|533.69|0
1646188370000|2022-03-02 02:32:50|537.52|533.88|536.87|533.23|537.7|534.06|536.87|533.23|0
1646188380000|2022-03-02 02:33:00|537.15|533.51|536.77|533.13|537.15|533.51|536.68|533.04|0
1646188390000|2022-03-02 02:33:10|536.96|533.32|537.15|533.51|537.15|533.51|536.96|533.32|0
1646188400000|2022-03-02 02:33:20|537.33|533.69|537.33|533.69|537.33|533.69|537.33|533.69|0
1646188410000|2022-03-02 02:33:30|537.24|533.6|536.87|533.23|537.24|533.6|536.87|533.23|0
1646188420000|2022-03-02 02:33:40|536.68|533.04|536.03|532.39|536.68|533.04|536.03|532.39|0
1646188430000|2022-03-02 02:33:50|535.85|532.21|535.85|532.21|535.85|532.21|535.85|532.21|0
1646188440000|2022-03-02 02:34:00|535.57|531.93|535.94|532.3|535.94|532.3|535.57|531.93|0
1646188450000|2022-03-02 02:34:10|536.03|532.39|535.76|532.12|536.03|532.39|535.66|532.02|0
1646188460000|2022-03-02 02:34:20|535.66|532.02|535.85|532.21|535.85|532.21|535.66|532.02|0
1646188470000|2022-03-02 02:34:30|535.66|532.02|536.03|532.39|536.03|532.39|535.66|532.02|0
1646188480000|2022-03-02 02:34:40|536.22|532.58|536.13|532.49|536.22|532.58|536.13|532.49|0
1646188490000|2022-03-02 02:34:50|536.22|532.58|536.77|533.13|536.87|533.23|536.22|532.58|0
1646188500000|2022-03-02 02:35:00|536.59|532.95|537.24|533.6|537.24|533.6|536.59|532.95|0
1646188510000|2022-03-02 02:35:10|536.96|533.32|536.59|532.95|536.96|533.32|536.4|532.76|0
1646188520000|2022-03-02 02:35:20|536.5|532.86|536.4|532.76|536.59|532.95|536.4|532.76|0
1646188530000|2022-03-02 02:35:30|536.22|532.58|536.22|532.58|536.22|532.58|536.22|532.58|0
1646188540000|2022-03-02 02:35:40|535.94|532.3|535.66|532.02|535.94|532.3|535.47|531.83|0
1646188550000|2022-03-02 02:35:50|535.57|531.93|535.57|531.93|535.66|532.02|535.57|531.93|0
1646188560000|2022-03-02 02:36:00|535.29|531.65|535.39|531.75|535.66|532.02|535.29|531.65|0
1646188570000|2022-03-02 02:36:10|535.1|531.46|534.73|531.09|535.1|531.46|534.73|531.09|0
1646188580000|2022-03-02 02:36:20|534.64|531|534.55|530.91|534.64|531|534.55|530.91|0
1646188590000|2022-03-02 02:36:30|534.73|531.09|534.73|531.09|534.92|531.28|534.73|531.09|0
1646188600000|2022-03-02 02:36:40|534.55|530.91|534.73|531.09|534.83|531.19|534.55|530.91|0
1646188610000|2022-03-02 02:36:50|534.64|531|534.36|530.72|534.64|531|534.36|530.72|0
1646188620000|2022-03-02 02:37:00|534.55|530.91|534.55|530.91|534.55|530.91|534.46|530.82|0
1646188630000|2022-03-02 02:37:10|534.46|530.82|534.46|530.82|534.46|530.82|534.46|530.82|0
1646188640000|2022-03-02 02:37:20|534.36|530.72|534.73|531.09|534.92|531.28|534.36|530.72|0
1646188650000|2022-03-02 02:37:30|534.64|531|534.64|531|534.64|531|534.64|531|0
1646188660000|2022-03-02 02:37:40|534.92|531.28|535.1|531.46|535.29|531.65|534.92|531.28|0
1646188670000|2022-03-02 02:37:50|535.01|531.37|535.29|531.65|535.57|531.93|535.01|531.37|0
1646188680000|2022-03-02 02:38:00|535.47|531.83|535.84|532.2|535.84|532.2|535.47|531.83|0
1646188690000|2022-03-02 02:38:10|535.94|532.3|535.84|532.2|535.94|532.3|535.84|532.2|0
1646188700000|2022-03-02 02:38:20|535.66|532.02|535.29|531.65|535.66|532.02|535.29|531.65|0
1646188710000|2022-03-02 02:38:30|535.1|531.46|535.47|531.83|535.57|531.93|535.1|531.46|0
1646188720000|2022-03-02 02:38:40|535.38|531.74|535.29|531.65|535.38|531.74|535.29|531.65|0
1646188730000|2022-03-02 02:38:50|535.1|531.46|535.38|531.74|535.47|531.83|535.1|531.46|0
1646188740000|2022-03-02 02:39:00|535.29|531.65|535.47|531.83|535.47|531.83|535.29|531.65|0
1646188750000|2022-03-02 02:39:10|535.29|531.65|535.38|531.74|535.38|531.74|535.29|531.65|0
1646188760000|2022-03-02 02:39:20|535.29|531.65|535.75|532.11|535.75|532.11|535.29|531.65|0
1646188770000|2022-03-02 02:39:30|535.84|532.2|535.66|532.02|535.84|532.2|535.47|531.83|0
1646188780000|2022-03-02 02:39:40|535.57|531.93|535.75|532.11|535.75|532.11|535.57|531.93|0
1646188790000|2022-03-02 02:39:50|535.84|532.2|535.66|532.02|535.84|532.2|535.66|532.02|0
1646188800000|2022-03-02 02:40:00|535.84|532.2|535.84|532.2|535.84|532.2|535.84|532.2|0
1646188810000|2022-03-02 02:40:10|535.66|532.02|535.75|532.11|535.84|532.2|535.66|532.02|0
1646188820000|2022-03-02 02:40:20|535.84|532.2|535.94|532.3|535.94|532.3|535.84|532.2|0
1646188830000|2022-03-02 02:40:30|535.84|532.2|535.47|531.83|535.84|532.2|535.47|531.83|0
1646188840000|2022-03-02 02:40:40|535.38|531.74|535.47|531.83|535.47|531.83|535.38|531.74|0
1646188860000|2022-03-02 02:41:00|535.84|532.2|535.84|532.2|535.84|532.2|535.84|532.2|0
1646188870000|2022-03-02 02:41:10|536.13|532.49|536.21|532.57|536.21|532.57|536.03|532.39|0
1646188880000|2022-03-02 02:41:20|536.13|532.49|536.03|532.39|536.13|532.49|536.03|532.39|0
1646188890000|2022-03-02 02:41:30|536.21|532.57|536.77|533.13|536.77|533.13|536.13|532.49|0
1646188900000|2022-03-02 02:41:40|536.87|533.23|537.51|533.87|537.51|533.87|536.87|533.23|0
1646188910000|2022-03-02 02:41:50|537.89|534.25|537.89|534.25|537.89|534.25|537.7|534.06|0
1646188920000|2022-03-02 02:42:00|538.07|534.43|539.37|535.73|539.37|535.73|538.07|534.43|0
1646188930000|2022-03-02 02:42:10|540.03|536.39|540.3|536.66|540.3|536.66|540.03|536.39|0
1646188940000|2022-03-02 02:42:20|540.49|536.85|540.68|537.04|540.68|537.04|540.12|536.48|0
1646188950000|2022-03-02 02:42:30|540.86|537.22|540.68|537.04|541.61|537.97|540.68|537.04|0
1646188960000|2022-03-02 02:42:40|540.86|537.22|541.15|537.51|541.15|537.51|540.86|537.22|0
1646188970000|2022-03-02 02:42:50|540.96|537.32|541.61|537.97|541.61|537.97|540.96|537.32|0
1646188980000|2022-03-02 02:43:00|541.8|538.16|541.52|537.88|541.8|538.16|541.42|537.78|0
1646188990000|2022-03-02 02:43:10|541.42|537.78|540.96|537.32|541.42|537.78|540.96|537.32|0
1646189000000|2022-03-02 02:43:20|540.86|537.22|541.15|537.51|541.42|537.78|540.59|536.95|0
1646189010000|2022-03-02 02:43:30|540.96|537.32|541.42|537.78|541.42|537.78|540.96|537.32|0
1646189020000|2022-03-02 02:43:40|541.15|537.51|540.96|537.32|541.15|537.51|540.68|537.04|0
1646189030000|2022-03-02 02:43:50|540.77|537.13|540.4|536.76|540.77|537.13|540.3|536.66|0
1646189040000|2022-03-02 02:44:00|541.42|537.78|541.89|538.25|541.89|538.25|541.42|537.78|0
1646189050000|2022-03-02 02:44:10|542.08|538.44|541.52|537.88|542.08|538.44|541.52|537.88|0
1646189060000|2022-03-02 02:44:20|541.24|537.6|541.61|537.97|541.61|537.97|541.24|537.6|0
1646189070000|2022-03-02 02:44:30|541.52|537.88|542.17|538.53|542.17|538.53|541.52|537.88|0
1646189080000|2022-03-02 02:44:40|541.89|538.25|541.89|538.25|541.98|538.34|541.89|538.25|0
1646189090000|2022-03-02 02:44:50|541.61|537.97|541.52|537.88|541.89|538.25|541.52|537.88|0
1646189100000|2022-03-02 02:45:00|541.61|537.97|541.15|537.51|541.71|538.07|541.15|537.51|0
1646189110000|2022-03-02 02:45:10|541.8|538.16|540.86|537.22|541.8|538.16|540.86|537.22|0
1646189120000|2022-03-02 02:45:20|540.59|536.95|540.21|536.57|540.59|536.95|539.84|536.2|0
1646189130000|2022-03-02 02:45:30|540.3|536.66|540.21|536.57|540.4|536.76|540.21|536.57|0
1646189140000|2022-03-02 02:45:40|539.93|536.29|539.93|536.29|539.93|536.29|539.47|535.83|0
1646189150000|2022-03-02 02:45:50|540.12|536.48|540.12|536.48|540.12|536.48|540.12|536.48|0
1646189160000|2022-03-02 02:46:00|539.84|536.2|540.03|536.39|540.12|536.48|539.84|536.2|0
1646189170000|2022-03-02 02:46:10|539.93|536.29|539.56|535.92|539.93|536.29|539.56|535.92|0
1646189180000|2022-03-02 02:46:20|539.1|535.46|539.47|535.83|539.47|535.83|539.1|535.46|0
1646189190000|2022-03-02 02:46:30|539.37|535.73|539.47|535.83|539.47|535.83|539.19|535.55|0
1646189200000|2022-03-02 02:46:40|539.28|535.64|539.74|536.1|539.74|536.1|539.28|535.64|0
1646189210000|2022-03-02 02:46:50|540.3|536.66|539.93|536.29|540.3|536.66|539.84|536.2|0
1646189220000|2022-03-02 02:47:00|540.03|536.39|540.03|536.39|540.21|536.57|539.93|536.29|0
1646189230000|2022-03-02 02:47:10|540.21|536.57|540.3|536.66|540.3|536.66|540.21|536.57|0
1646189240000|2022-03-02 02:47:20|540.12|536.48|540.3|536.66|540.3|536.66|540.12|536.48|0
1646189250000|2022-03-02 02:47:30|540.12|536.48|539.74|536.1|540.12|536.48|539.74|536.1|0
1646189260000|2022-03-02 02:47:40|539.65|536.01|539.56|535.92|540.03|536.39|539.56|535.92|0
1646189270000|2022-03-02 02:47:50|539.37|535.73|539|535.36|539.37|535.73|539|535.36|0
1646189280000|2022-03-02 02:48:00|539.19|535.55|539.37|535.73|539.37|535.73|539.19|535.55|0
1646189290000|2022-03-02 02:48:10|539.74|536.1|539.93|536.29|539.93|536.29|539.74|536.1|0
1646189300000|2022-03-02 02:48:20|539.56|535.92|539.56|535.92|539.65|536.01|539.56|535.92|0
1646189310000|2022-03-02 02:48:30|539.47|535.83|539.74|536.1|539.84|536.2|539.47|535.83|0
1646189320000|2022-03-02 02:48:40|539.84|536.2|539.47|535.83|539.84|536.2|539.37|535.73|0
1646189330000|2022-03-02 02:48:50|539.56|535.92|539.84|536.2|539.84|536.2|539.47|535.83|0
1646189340000|2022-03-02 02:49:00|540.59|536.95|540.59|536.95|540.59|536.95|540.59|536.95|0
1646189350000|2022-03-02 02:49:10|540.49|536.85|540.77|537.13|540.77|537.13|540.12|536.48|0
1646189360000|2022-03-02 02:49:20|540.86|537.22|540.4|536.76|540.86|537.22|540.4|536.76|0
1646189370000|2022-03-02 02:49:30|540.03|536.39|540.49|536.85|540.49|536.85|540.03|536.39|0
1646189380000|2022-03-02 02:49:40|540.68|537.04|540.86|537.22|540.86|537.22|540.68|537.04|0
1646189390000|2022-03-02 02:49:50|541.23|537.59|541.05|537.41|541.23|537.59|541.05|537.41|0
1646189400000|2022-03-02 02:50:00|540.4|536.76|540.12|536.48|540.4|536.76|540.12|536.48|0
1646189410000|2022-03-02 02:50:10|540.03|536.39|539.65|536.01|540.03|536.39|539.47|535.83|0
1646189420000|2022-03-02 02:50:20|539.56|535.92|539.28|535.64|539.56|535.92|539.28|535.64|0
1646189430000|2022-03-02 02:50:30|539.37|535.73|538.44|534.8|539.37|535.73|538.44|534.8|0
1646189440000|2022-03-02 02:50:40|538.72|535.08|538.44|534.8|538.72|535.08|538.44|534.8|0
1646189450000|2022-03-02 02:50:50|538.25|534.61|538.63|534.99|538.63|534.99|538.25|534.61|0
1646189460000|2022-03-02 02:51:00|538.81|535.17|538.81|535.17|538.81|535.17|538.81|535.17|0
1646189470000|2022-03-02 02:51:10|538.63|534.99|539|535.36|539|535.36|538.63|534.99|0
1646189480000|2022-03-02 02:51:20|539.1|535.46|539|535.36|539.1|535.46|539|535.36|0
1646189490000|2022-03-02 02:51:30|538.91|535.27|538.81|535.17|538.91|535.27|538.54|534.9|0
1646189500000|2022-03-02 02:51:40|538.72|535.08|538.54|534.9|538.72|535.08|538.54|534.9|0
1646189510000|2022-03-02 02:51:50|538.63|534.99|538.63|534.99|538.63|534.99|538.63|534.99|0
1646189520000|2022-03-02 02:52:00|539|535.36|538.81|535.17|539|535.36|538.81|535.17|0
1646189530000|2022-03-02 02:52:10|539.18|535.54|539.18|535.54|539.18|535.54|539.18|535.54|0
1646189540000|2022-03-02 02:52:20|539.09|535.45|539.28|535.64|539.28|535.64|538.81|535.17|0
1646189550000|2022-03-02 02:52:30|539.18|535.54|539.18|535.54|539.28|535.64|539|535.36|0
1646189560000|2022-03-02 02:52:40|539|535.36|539.18|535.54|539.28|535.64|539|535.36|0
1646189570000|2022-03-02 02:52:50|539|535.36|539|535.36|539|535.36|539|535.36|0
1646189580000|2022-03-02 02:53:00|538.81|535.17|538.81|535.17|538.91|535.27|538.81|535.17|0
1646189590000|2022-03-02 02:53:10|538.63|534.99|538.35|534.71|538.63|534.99|538.35|534.71|0
1646189600000|2022-03-02 02:53:20|538.44|534.8|540.11|536.47|540.11|536.47|538.44|534.8|0
1646189610000|2022-03-02 02:53:30|539.93|536.29|539.93|536.29|539.93|536.29|539.93|536.29|0
1646189620000|2022-03-02 02:53:40|540.49|536.85|539.84|536.2|540.49|536.85|539.84|536.2|0
1646189630000|2022-03-02 02:53:50|539.65|536.01|539.28|535.64|539.65|536.01|539.18|535.54|0
1646189640000|2022-03-02 02:54:00|539.37|535.73|539.74|536.1|539.84|536.2|539.37|535.73|0
1646189650000|2022-03-02 02:54:10|539.65|536.01|539.65|536.01|539.84|536.2|539.65|536.01|0
1646189660000|2022-03-02 02:54:20|539.74|536.1|539.74|536.1|539.74|536.1|539.74|536.1|0
1646189670000|2022-03-02 02:54:30|539.65|536.01|539.18|535.54|539.65|536.01|539.18|535.54|0
1646189680000|2022-03-02 02:54:40|539.37|535.73|538.81|535.17|539.37|535.73|538.81|535.17|0
1646189690000|2022-03-02 02:54:50|538.91|535.27|538.81|535.17|538.91|535.27|538.81|535.17|0
1646189700000|2022-03-02 02:55:00|538.63|534.99|538.25|534.61|538.63|534.99|538.25|534.61|0
1646189710000|2022-03-02 02:55:10|538.16|534.52|538.25|534.61|538.25|534.61|538.16|534.52|0
1646189720000|2022-03-02 02:55:20|539.09|535.45|539.18|535.54|539.18|535.54|539|535.36|0
1646189730000|2022-03-02 02:55:30|539.56|535.92|539.56|535.92|539.56|535.92|539.56|535.92|0
1646189740000|2022-03-02 02:55:40|539.37|535.73|539.56|535.92|539.56|535.92|539.37|535.73|0
1646189750000|2022-03-02 02:55:50|539.37|535.73|539.47|535.83|539.47|535.83|539.37|535.73|0
1646189760000|2022-03-02 02:56:00|539.28|535.64|538.62|534.98|539.28|535.64|538.35|534.71|0
1646189770000|2022-03-02 02:56:10|538.72|535.08|538.35|534.71|538.72|535.08|538.16|534.52|0
1646189780000|2022-03-02 02:56:20|538.44|534.8|538.35|534.71|538.44|534.8|538.35|534.71|0
1646189790000|2022-03-02 02:56:30|538.44|534.8|538.44|534.8|538.44|534.8|538.44|534.8|0
1646189800000|2022-03-02 02:56:40|538.54|534.9|538.54|534.9|538.54|534.9|538.54|534.9|0
1646189810000|2022-03-02 02:56:50|538.35|534.71|538.72|535.08|538.72|535.08|538.35|534.71|0
1646189820000|2022-03-02 02:57:00|538.62|534.98|538.54|534.9|538.72|535.08|538.54|534.9|0
1646189830000|2022-03-02 02:57:10|538.35|534.71|538.35|534.71|538.35|534.71|537.88|534.24|0
1646189840000|2022-03-02 02:57:20|537.61|533.97|537.69|534.05|538.07|534.43|537.61|533.97|0
1646189850000|2022-03-02 02:57:30|537.88|534.24|537.61|533.97|537.88|534.24|537.51|533.87|0
1646189860000|2022-03-02 02:57:40|537.51|533.87|537.88|534.24|537.88|534.24|537.51|533.87|0
1646189870000|2022-03-02 02:57:50|537.79|534.15|538.44|534.8|538.44|534.8|537.79|534.15|0
1646189880000|2022-03-02 02:58:00|538.53|534.89|537.88|534.24|538.53|534.89|537.88|534.24|0
1646189890000|2022-03-02 02:58:10|537.14|533.5|537.14|533.5|537.14|533.5|537.14|533.5|0
1646189900000|2022-03-02 02:58:20|537.23|533.59|537.14|533.5|537.42|533.78|537.14|533.5|0
1646189910000|2022-03-02 02:58:30|537.23|533.59|537.23|533.59|537.23|533.59|537.14|533.5|0
1646189920000|2022-03-02 02:58:40|536.68|533.04|537.69|534.05|537.69|534.05|536.58|532.94|0
1646189930000|2022-03-02 02:58:50|536.58|532.94|536.77|533.13|536.86|533.22|536.58|532.94|0
1646189940000|2022-03-02 02:59:00|536.58|532.94|535.75|532.11|536.58|532.94|535.75|532.11|0
1646189950000|2022-03-02 02:59:10|535.65|532.01|535.19|531.55|535.65|532.01|535.19|531.55|0
1646189960000|2022-03-02 02:59:20|535.28|531.64|535.47|531.83|535.47|531.83|535.28|531.64|0
1646189970000|2022-03-02 02:59:30|535.38|531.74|535.93|532.29|535.93|532.29|535.38|531.74|0
1646189980000|2022-03-02 02:59:40|535.84|532.2|535.75|532.11|535.84|532.2|535.65|532.01|0
1646189990000|2022-03-02 02:59:50|536.39|532.75|536.02|532.38|536.39|532.75|536.02|532.38|0
1646190000000|2022-03-02 03:00:00|536.12|532.48|535.65|532.01|536.12|532.48|535.65|532.01|0
1646190010000|2022-03-02 03:00:10|535.1|531.46|534.91|531.27|535.1|531.46|534.72|531.08|0
1646190020000|2022-03-02 03:00:20|535.28|531.64|535.01|531.37|535.28|531.64|535.01|531.37|0
1646190030000|2022-03-02 03:00:30|534.91|531.27|534.72|531.08|534.91|531.27|534.72|531.08|0
1646190040000|2022-03-02 03:00:40|534.91|531.27|534.91|531.27|534.91|531.27|534.72|531.08|0
1646190050000|2022-03-02 03:00:50|535.01|531.37|534.82|531.18|535.01|531.37|534.82|531.18|0
1646190060000|2022-03-02 03:01:00|534.54|530.9|533.8|530.16|534.54|530.9|533.8|530.16|0
1646190070000|2022-03-02 03:01:10|533.61|529.97|533.89|530.25|533.98|530.34|533.61|529.97|0
1646190080000|2022-03-02 03:01:20|533.61|529.97|533.52|529.88|533.61|529.97|533.24|529.6|0
1646190090000|2022-03-02 03:01:30|533.06|529.42|533.15|529.51|533.24|529.6|533.06|529.42|0
1646190100000|2022-03-02 03:01:40|533.24|529.6|532.97|529.33|533.24|529.6|532.97|529.33|0
1646190110000|2022-03-02 03:01:50|532.78|529.14|532.78|529.14|532.87|529.23|532.69|529.05|0
1646190120000|2022-03-02 03:02:00|532.87|529.23|532.87|529.23|532.97|529.33|532.87|529.23|0
1646190130000|2022-03-02 03:02:10|532.78|529.14|532.6|528.96|532.78|529.14|532.5|528.86|0
1646190140000|2022-03-02 03:02:20|532.5|528.86|533.06|529.42|533.24|529.6|532.5|528.86|0
1646190150000|2022-03-02 03:02:30|533.43|529.79|533.61|529.97|533.61|529.97|533.43|529.79|0
1646190160000|2022-03-02 03:02:40|533.8|530.16|533.43|529.79|533.8|530.16|533.43|529.79|0
1646190170000|2022-03-02 03:02:50|532.87|529.23|533.15|529.51|533.15|529.51|532.87|529.23|0
1646190180000|2022-03-02 03:03:00|533.06|529.42|532.69|529.05|533.06|529.42|532.69|529.05|0
1646190190000|2022-03-02 03:03:10|532.87|529.23|532.97|529.33|532.97|529.33|532.87|529.23|0
1646190200000|2022-03-02 03:03:20|533.06|529.42|533.43|529.79|533.43|529.79|533.06|529.42|0
1646190210000|2022-03-02 03:03:30|533.15|529.51|533.06|529.42|533.24|529.6|533.06|529.42|0
1646190220000|2022-03-02 03:03:40|532.97|529.33|533.06|529.42|533.06|529.42|532.87|529.23|0
1646190230000|2022-03-02 03:03:50|532.97|529.33|532.87|529.23|532.97|529.33|532.87|529.23|0
1646190240000|2022-03-02 03:04:00|532.78|529.14|532.69|529.05|532.78|529.14|532.69|529.05|0
1646190250000|2022-03-02 03:04:10|532.87|529.23|532.87|529.23|533.06|529.42|532.87|529.23|0
1646190260000|2022-03-02 03:04:20|532.97|529.33|533.24|529.6|533.24|529.6|532.97|529.33|0
1646190270000|2022-03-02 03:04:30|533.15|529.51|533.15|529.51|533.24|529.6|533.15|529.51|0
1646190280000|2022-03-02 03:04:40|532.87|529.23|533.34|529.7|533.34|529.7|532.87|529.23|0
1646190290000|2022-03-02 03:04:50|533.24|529.6|533.06|529.42|533.24|529.6|532.87|529.23|0
1646190300000|2022-03-02 03:05:00|532.97|529.33|532.97|529.33|533.06|529.42|532.97|529.33|0
1646190310000|2022-03-02 03:05:10|532.78|529.14|533.06|529.42|533.06|529.42|532.78|529.14|0
1646190320000|2022-03-02 03:05:20|532.87|529.23|532.97|529.33|532.97|529.33|532.87|529.23|0
1646190330000|2022-03-02 03:05:30|532.87|529.23|532.69|529.05|532.87|529.23|532.69|529.05|0
1646190340000|2022-03-02 03:05:40|532.87|529.23|533.06|529.42|533.06|529.42|532.87|529.23|0
1646190350000|2022-03-02 03:05:50|533.24|529.6|533.15|529.51|533.24|529.6|533.06|529.42|0
1646190360000|2022-03-02 03:06:00|532.87|529.23|533.06|529.42|533.06|529.42|532.69|529.05|0
1646190370000|2022-03-02 03:06:10|532.87|529.23|533.24|529.6|533.24|529.6|532.87|529.23|0
1646190380000|2022-03-02 03:06:20|533.43|529.79|533.43|529.79|533.43|529.79|533.24|529.6|0
1646190390000|2022-03-02 03:06:30|533.52|529.88|533.61|529.97|533.61|529.97|533.52|529.88|0
1646190400000|2022-03-02 03:06:40|534.35|530.71|534.08|530.44|534.35|530.71|534.08|530.44|0
1646190410000|2022-03-02 03:06:50|533.98|530.34|533.89|530.25|533.98|530.34|533.8|530.16|0
1646190420000|2022-03-02 03:07:00|533.8|530.16|533.43|529.79|533.8|530.16|533.43|529.79|0
1646190430000|2022-03-02 03:07:10|533.24|529.6|533.24|529.6|533.34|529.7|533.24|529.6|0
1646190440000|2022-03-02 03:07:20|533.43|529.79|533.24|529.6|533.43|529.79|533.24|529.6|0
1646190450000|2022-03-02 03:07:30|533.52|529.88|533.52|529.88|533.52|529.88|533.43|529.79|0
1646190460000|2022-03-02 03:07:40|533.8|530.16|533.8|530.16|533.98|530.34|533.8|530.16|0
1646190470000|2022-03-02 03:07:50|533.43|529.79|533.98|530.34|533.98|530.34|533.43|529.79|0
1646190480000|2022-03-02 03:08:00|534.17|530.53|533.98|530.34|534.17|530.53|533.98|530.34|0
1646190490000|2022-03-02 03:08:10|533.89|530.25|533.8|530.16|533.89|530.25|533.8|530.16|0
1646190500000|2022-03-02 03:08:20|533.43|529.79|533.24|529.6|533.43|529.79|533.24|529.6|0
1646190510000|2022-03-02 03:08:30|533.34|529.7|533.61|529.97|533.61|529.97|533.34|529.7|0
1646190520000|2022-03-02 03:08:40|533.43|529.79|533.34|529.7|533.43|529.79|533.34|529.7|0
1646190530000|2022-03-02 03:08:50|533.24|529.6|533.43|529.79|533.43|529.79|533.24|529.6|0
1646190540000|2022-03-02 03:09:00|533.24|529.6|533.43|529.79|533.43|529.79|533.24|529.6|0
1646190550000|2022-03-02 03:09:10|533.61|529.97|533.34|529.7|533.61|529.97|533.34|529.7|0
1646190560000|2022-03-02 03:09:20|533.24|529.6|533.52|529.88|533.52|529.88|533.24|529.6|0
1646190570000|2022-03-02 03:09:30|533.61|529.97|533.43|529.79|533.61|529.97|533.24|529.6|0
1646190580000|2022-03-02 03:09:40|533.24|529.6|533.42|529.78|533.42|529.78|533.24|529.6|0
1646190590000|2022-03-02 03:09:50|533.24|529.6|533.42|529.78|533.42|529.78|533.24|529.6|0
1646190600000|2022-03-02 03:10:00|533.52|529.88|532.87|529.23|533.52|529.88|532.87|529.23|0
1646190610000|2022-03-02 03:10:10|533.05|529.41|533.05|529.41|533.24|529.6|532.97|529.33|0
1646190620000|2022-03-02 03:10:20|532.87|529.23|533.15|529.51|533.15|529.51|532.87|529.23|0
1646190630000|2022-03-02 03:10:30|533.42|529.78|533.05|529.41|533.42|529.78|533.05|529.41|0
1646190640000|2022-03-02 03:10:40|533.24|529.6|533.05|529.41|533.24|529.6|533.05|529.41|0
1646190650000|2022-03-02 03:10:50|533.15|529.51|533.05|529.41|533.15|529.51|533.05|529.41|0
1646190660000|2022-03-02 03:11:00|532.97|529.33|533.05|529.41|533.05|529.41|532.97|529.33|0
1646190670000|2022-03-02 03:11:10|533.34|529.7|533.24|529.6|533.34|529.7|533.24|529.6|0
1646190680000|2022-03-02 03:11:20|533.15|529.51|533.61|529.97|533.61|529.97|533.15|529.51|0
1646190690000|2022-03-02 03:11:30|533.71|530.07|533.52|529.88|533.71|530.07|533.52|529.88|0
1646190700000|2022-03-02 03:11:40|533.61|529.97|533.42|529.78|533.79|530.15|533.42|529.78|0
1646190710000|2022-03-02 03:11:50|533.52|529.88|533.61|529.97|533.61|529.97|533.52|529.88|0
1646190730000|2022-03-02 03:12:10|533.89|530.25|534.35|530.71|534.35|530.71|533.89|530.25|0
1646190740000|2022-03-02 03:12:20|533.98|530.34|534.16|530.52|534.16|530.52|533.98|530.34|0
1646190750000|2022-03-02 03:12:30|533.98|530.34|533.98|530.34|533.98|530.34|533.98|530.34|0
1646190760000|2022-03-02 03:12:40|534.16|530.52|533.98|530.34|534.16|530.52|533.98|530.34|0
1646190770000|2022-03-02 03:12:50|533.79|530.15|533.79|530.15|533.79|530.15|533.71|530.07|0
1646190780000|2022-03-02 03:13:00|533.71|530.07|533.05|529.41|533.71|530.07|533.05|529.41|0
1646190790000|2022-03-02 03:13:10|532.87|529.23|532.87|529.23|532.87|529.23|532.87|529.23|0
1646190800000|2022-03-02 03:13:20|532.96|529.32|532.87|529.23|532.96|529.32|532.87|529.23|0
1646190810000|2022-03-02 03:13:30|533.05|529.41|532.87|529.23|533.05|529.41|532.87|529.23|0
1646190820000|2022-03-02 03:13:40|532.68|529.04|532.13|528.49|532.68|529.04|532.13|528.49|0
1646190830000|2022-03-02 03:13:50|531.12|527.48|531.02|527.38|531.12|527.48|531.02|527.38|0
1646190840000|2022-03-02 03:14:00|530.84|527.2|531.02|527.38|531.49|527.85|530.84|527.2|0
1646190850000|2022-03-02 03:14:10|531.21|527.57|531.21|527.57|531.21|527.57|531.02|527.38|0
1646190860000|2022-03-02 03:14:20|531.02|527.38|530.75|527.11|531.02|527.38|530.65|527.01|0
1646190870000|2022-03-02 03:14:30|530.84|527.2|531.12|527.48|531.12|527.48|530.84|527.2|0
1646190880000|2022-03-02 03:14:40|531.39|527.75|531.57|527.93|531.57|527.93|531.39|527.75|0
1646190890000|2022-03-02 03:14:50|531.39|527.75|531.2|527.56|531.39|527.75|531.2|527.56|0
1646190900000|2022-03-02 03:15:00|531.39|527.75|531.39|527.75|531.49|527.85|531.39|527.75|0
1646190910000|2022-03-02 03:15:10|531.3|527.66|531.39|527.75|531.39|527.75|531.2|527.56|0
1646190920000|2022-03-02 03:15:20|531.49|527.85|531.85|528.21|531.85|528.21|531.49|527.85|0
1646190930000|2022-03-02 03:15:30|531.76|528.12|531.39|527.75|531.76|528.12|531.39|527.75|0
1646190940000|2022-03-02 03:15:40|531.02|527.38|531.57|527.93|531.57|527.93|531.02|527.38|0
1646190950000|2022-03-02 03:15:50|531.76|528.12|532.5|528.86|532.5|528.86|531.76|528.12|0
1646190960000|2022-03-02 03:16:00|533.15|529.51|533.42|529.78|533.52|529.88|533.15|529.51|0
1646190970000|2022-03-02 03:16:10|533.24|529.6|533.33|529.69|533.52|529.88|533.24|529.6|0
1646190980000|2022-03-02 03:16:20|532.78|529.14|532.59|528.95|532.78|529.14|532.59|528.95|0
1646190990000|2022-03-02 03:16:30|533.05|529.41|532.78|529.14|533.05|529.41|532.78|529.14|0
1646191000000|2022-03-02 03:16:40|532.59|528.95|532.78|529.14|532.78|529.14|532.5|528.86|0
1646191010000|2022-03-02 03:16:50|532.68|529.04|532.59|528.95|532.68|529.04|532.59|528.95|0
1646191020000|2022-03-02 03:17:00|532.68|529.04|532.68|529.04|532.68|529.04|532.68|529.04|0
1646191030000|2022-03-02 03:17:10|532.59|528.95|532.5|528.86|532.59|528.95|532.31|528.67|0
1646191040000|2022-03-02 03:17:20|532.31|528.67|531.85|528.21|532.31|528.67|531.85|528.21|0
1646191050000|2022-03-02 03:17:30|532.31|528.67|532.31|528.67|532.31|528.67|532.22|528.58|0
1646191060000|2022-03-02 03:17:40|532.41|528.77|532.68|529.04|532.68|529.04|532.31|528.67|0
1646191070000|2022-03-02 03:17:50|532.59|528.95|532.59|528.95|532.68|529.04|532.59|528.95|0
1646191080000|2022-03-02 03:18:00|532.68|529.04|533.33|529.69|533.33|529.69|532.68|529.04|0
1646191090000|2022-03-02 03:18:10|533.24|529.6|533.42|529.78|533.42|529.78|533.24|529.6|0
1646191100000|2022-03-02 03:18:20|533.24|529.6|533.7|530.06|533.7|530.06|533.24|529.6|0
1646191110000|2022-03-02 03:18:30|533.61|529.97|533.61|529.97|533.7|530.06|533.61|529.97|0
1646191120000|2022-03-02 03:18:40|533.52|529.88|533.42|529.78|533.52|529.88|533.42|529.78|0
1646191130000|2022-03-02 03:18:50|533.33|529.69|533.33|529.69|533.33|529.69|533.33|529.69|0
1646191140000|2022-03-02 03:19:00|533.42|529.78|533.33|529.69|533.42|529.78|533.33|529.69|0
1646191150000|2022-03-02 03:19:10|533.15|529.51|533.24|529.6|533.24|529.6|533.05|529.41|0
1646191160000|2022-03-02 03:19:20|533.15|529.51|533.05|529.41|533.33|529.69|533.05|529.41|0
1646191170000|2022-03-02 03:19:30|532.96|529.32|532.87|529.23|532.96|529.32|532.78|529.14|0
1646191180000|2022-03-02 03:19:40|532.78|529.14|532.87|529.23|533.05|529.41|532.78|529.14|0
1646191190000|2022-03-02 03:19:50|532.96|529.32|532.96|529.32|532.96|529.32|532.96|529.32|0
1646191200000|2022-03-02 03:20:00|532.87|529.23|532.78|529.14|532.87|529.23|532.78|529.14|0
1646191210000|2022-03-02 03:20:10|532.68|529.04|532.87|529.23|533.05|529.41|532.68|529.04|0
1646191220000|2022-03-02 03:20:20|533.24|529.6|533.61|529.97|533.61|529.97|533.24|529.6|0
1646191230000|2022-03-02 03:20:30|533.52|529.88|533.7|530.06|533.7|530.06|533.52|529.88|0
1646191240000|2022-03-02 03:20:40|533.61|529.97|533.61|529.97|533.7|530.06|533.61|529.97|0
1646191250000|2022-03-02 03:20:50|533.79|530.15|533.79|530.15|534.16|530.52|533.79|530.15|0
1646191260000|2022-03-02 03:21:00|533.61|529.97|533.61|529.97|533.61|529.97|533.42|529.78|0
1646191270000|2022-03-02 03:21:10|533.42|529.78|533.42|529.78|533.42|529.78|533.42|529.78|0
1646191280000|2022-03-02 03:21:20|533.61|529.97|533.79|530.15|533.79|530.15|533.61|529.97|0
1646191290000|2022-03-02 03:21:30|533.7|530.06|533.52|529.88|533.7|530.06|533.52|529.88|0
1646191300000|2022-03-02 03:21:40|533.7|530.06|533.7|530.06|533.7|530.06|533.7|530.06|0
1646191310000|2022-03-02 03:21:50|533.61|529.97|533.7|530.06|533.7|530.06|533.61|529.97|0
1646191320000|2022-03-02 03:22:00|533.61|529.97|533.98|530.34|533.98|530.34|533.61|529.97|0
1646191330000|2022-03-02 03:22:10|534.16|530.52|534.16|530.52|534.35|530.71|534.16|530.52|0
1646191340000|2022-03-02 03:22:20|533.79|530.15|534.53|530.89|534.72|531.08|533.79|530.15|0
1646191350000|2022-03-02 03:22:30|534.44|530.8|534.81|531.17|534.81|531.17|534.44|530.8|0
1646191360000|2022-03-02 03:22:40|534.9|531.26|535.18|531.54|535.27|531.63|534.9|531.26|0
1646191370000|2022-03-02 03:22:50|535.09|531.45|535.27|531.63|535.27|531.63|535.09|531.45|0
1646191380000|2022-03-02 03:23:00|535.09|531.45|534.9|531.26|535.09|531.45|534.9|531.26|0
1646191390000|2022-03-02 03:23:10|535.09|531.45|535.09|531.45|535.09|531.45|535.09|531.45|0
1646191410000|2022-03-02 03:23:30|535|531.36|534.81|531.17|535|531.36|534.81|531.17|0
1646191420000|2022-03-02 03:23:40|535|531.36|536.57|532.93|536.57|532.93|535|531.36|0
1646191430000|2022-03-02 03:23:50|536.2|532.56|536.39|532.75|536.39|532.75|536.2|532.56|0
1646191440000|2022-03-02 03:24:00|536.2|532.56|536.01|532.37|536.3|532.66|535.83|532.19|0
1646191450000|2022-03-02 03:24:10|535.93|532.29|535.64|532|535.93|532.29|535.64|532|0
1646191460000|2022-03-02 03:24:20|535.46|531.82|535.09|531.45|535.46|531.82|534.72|531.08|0
1646191470000|2022-03-02 03:24:30|535.27|531.63|535.18|531.54|535.27|531.63|535.18|531.54|0
1646191480000|2022-03-02 03:24:40|535.09|531.45|535.18|531.54|535.18|531.54|535.09|531.45|0
1646191490000|2022-03-02 03:24:50|535.09|531.45|535.27|531.63|535.27|531.63|535.09|531.45|0
1646191500000|2022-03-02 03:25:00|535.09|531.45|535.09|531.45|535.18|531.54|535.09|531.45|0
1646191510000|2022-03-02 03:25:10|534.81|531.17|534.81|531.17|534.81|531.17|534.72|531.08|0
1646191520000|2022-03-02 03:25:20|534.72|531.08|534.72|531.08|534.72|531.08|534.72|531.08|0
1646191530000|2022-03-02 03:25:30|534.63|530.99|535.09|531.45|535.09|531.45|534.53|530.89|0
1646191540000|2022-03-02 03:25:40|534.81|531.17|534.72|531.08|535|531.36|534.72|531.08|0
1646191550000|2022-03-02 03:25:50|534.9|531.26|535.09|531.45|535.09|531.45|534.72|531.08|0
1646191560000|2022-03-02 03:26:00|534.9|531.26|534.9|531.26|534.9|531.26|534.72|531.08|0
1646191570000|2022-03-02 03:26:10|534.81|531.17|534.81|531.17|534.81|531.17|534.72|531.08|0
1646191580000|2022-03-02 03:26:20|534.53|530.89|534.9|531.26|534.9|531.26|534.53|530.89|0
1646191590000|2022-03-02 03:26:30|534.81|531.17|535.27|531.63|535.27|531.63|534.81|531.17|0
1646191600000|2022-03-02 03:26:40|535.64|532|535.74|532.1|535.74|532.1|535.64|532|0
1646191610000|2022-03-02 03:26:50|536.01|532.37|535.83|532.19|536.2|532.56|535.83|532.19|0
1646191620000|2022-03-02 03:27:00|535.74|532.1|535.27|531.63|535.74|532.1|535.27|531.63|0
1646191630000|2022-03-02 03:27:10|535.18|531.54|535.18|531.54|535.18|531.54|535.18|531.54|0
1646191640000|2022-03-02 03:27:20|535.27|531.63|535.64|532|535.64|532|535.18|531.54|0
1646191650000|2022-03-02 03:27:30|535.83|532.19|536.01|532.37|536.2|532.56|535.83|532.19|0
1646191660000|2022-03-02 03:27:40|536.11|532.47|536.85|533.21|536.85|533.21|536.11|532.47|0
1646191670000|2022-03-02 03:27:50|536.94|533.3|536.76|533.12|536.94|533.3|536.76|533.12|0
1646191680000|2022-03-02 03:28:00|536.57|532.93|536.38|532.74|536.57|532.93|536.38|532.74|0
1646191690000|2022-03-02 03:28:10|536.85|533.21|536.57|532.93|536.85|533.21|536.57|532.93|0
1646191700000|2022-03-02 03:28:20|536.76|533.12|536.67|533.03|536.76|533.12|536.3|532.66|0
1646191710000|2022-03-02 03:28:30|536.85|533.21|536.67|533.03|536.85|533.21|536.57|532.93|0
1646191720000|2022-03-02 03:28:40|536.76|533.12|537.31|533.67|537.31|533.67|536.76|533.12|0
1646191730000|2022-03-02 03:28:50|537.13|533.49|537.22|533.58|537.31|533.67|537.13|533.49|0
1646191740000|2022-03-02 03:29:00|537.31|533.67|537.41|533.77|537.41|533.77|537.31|533.67|0
1646191750000|2022-03-02 03:29:10|537.31|533.67|537.22|533.58|537.31|533.67|537.13|533.49|0
1646191760000|2022-03-02 03:29:20|537.31|533.67|536.94|533.3|537.31|533.67|536.94|533.3|0
1646191770000|2022-03-02 03:29:30|536.85|533.21|537.04|533.4|537.04|533.4|536.85|533.21|0
1646191780000|2022-03-02 03:29:40|536.94|533.3|537.04|533.4|537.04|533.4|536.94|533.3|0
1646191790000|2022-03-02 03:29:50|537.13|533.49|536.94|533.3|537.13|533.49|536.94|533.3|0
1646191800000|2022-03-02 03:30:00|536.75|533.11|536.94|533.3|537.04|533.4|536.75|533.11|0
1646191810000|2022-03-02 03:30:10|537.04|533.4|536.85|533.21|537.04|533.4|536.85|533.21|0
1646191820000|2022-03-02 03:30:20|536.67|533.03|536.67|533.03|536.67|533.03|536.57|532.93|0
1646191830000|2022-03-02 03:30:30|536.48|532.84|536.85|533.21|536.85|533.21|536.48|532.84|0
1646191840000|2022-03-02 03:30:40|537.13|533.49|537.31|533.67|537.31|533.67|537.13|533.49|0
1646191850000|2022-03-02 03:30:50|537.04|533.4|536.85|533.21|537.04|533.4|536.75|533.11|0
1646191860000|2022-03-02 03:31:00|536.75|533.11|536.67|533.03|536.85|533.21|536.57|532.93|0
1646191870000|2022-03-02 03:31:10|536.75|533.11|536.38|532.74|536.75|533.11|536.38|532.74|0
1646191880000|2022-03-02 03:31:20|536.29|532.65|536.29|532.65|536.29|532.65|536.29|532.65|0
1646191890000|2022-03-02 03:31:30|536.48|532.84|536.38|532.74|536.57|532.93|536.38|532.74|0
1646191900000|2022-03-02 03:31:40|536.57|532.93|536.48|532.84|536.57|532.93|536.38|532.74|0
1646191910000|2022-03-02 03:31:50|536.38|532.74|536.11|532.47|536.38|532.74|536.11|532.47|0
1646191920000|2022-03-02 03:32:00|536.29|532.65|536.57|532.93|536.57|532.93|536.2|532.56|0
1646191930000|2022-03-02 03:32:10|536.48|532.84|536.57|532.93|536.75|533.11|536.48|532.84|0
1646191940000|2022-03-02 03:32:20|536.38|532.74|536.66|533.02|536.66|533.02|536.38|532.74|0
1646191950000|2022-03-02 03:32:30|536.57|532.93|536.57|532.93|536.57|532.93|536.57|532.93|0
1646191960000|2022-03-02 03:32:40|536.48|532.84|536.48|532.84|536.48|532.84|536.48|532.84|0
1646191970000|2022-03-02 03:32:50|536.57|532.93|536.66|533.02|536.66|533.02|536.57|532.93|0
1646191980000|2022-03-02 03:33:00|536.75|533.11|537.31|533.67|537.31|533.67|536.66|533.02|0
1646191990000|2022-03-02 03:33:10|537.41|533.77|537.13|533.49|537.5|533.86|537.13|533.49|0
1646192000000|2022-03-02 03:33:20|537.22|533.58|537.22|533.58|537.22|533.58|537.22|533.58|0
1646192010000|2022-03-02 03:33:30|537.31|533.67|537.13|533.49|537.31|533.67|537.13|533.49|0
1646192020000|2022-03-02 03:33:40|537.04|533.4|536.66|533.02|537.04|533.4|536.66|533.02|0
1646192030000|2022-03-02 03:33:50|536.29|532.65|536.2|532.56|536.57|532.93|536.2|532.56|0
1646192040000|2022-03-02 03:34:00|535.92|532.28|536.29|532.65|536.29|532.65|535.92|532.28|0
1646192050000|2022-03-02 03:34:10|536.38|532.74|535.83|532.19|536.38|532.74|535.83|532.19|0
1646192060000|2022-03-02 03:34:20|535.74|532.1|536.2|532.56|536.2|532.56|535.74|532.1|0
1646192070000|2022-03-02 03:34:30|536.38|532.74|536.94|533.3|536.94|533.3|536.38|532.74|0
1646192080000|2022-03-02 03:34:40|536.85|533.21|536.48|532.84|536.85|533.21|536.48|532.84|0
1646192090000|2022-03-02 03:34:50|536.94|533.3|536.75|533.11|536.94|533.3|536.57|532.93|0
1646192100000|2022-03-02 03:35:00|536.48|532.84|536.48|532.84|536.57|532.93|536.48|532.84|0
1646192110000|2022-03-02 03:35:10|536.57|532.93|536.38|532.74|536.57|532.93|536.38|532.74|0
1646192120000|2022-03-02 03:35:20|536.57|532.93|536.66|533.02|536.66|533.02|536.48|532.84|0
1646192130000|2022-03-02 03:35:30|536.57|532.93|536.2|532.56|536.57|532.93|536.11|532.47|0
1646192140000|2022-03-02 03:35:40|536.48|532.84|536.66|533.02|536.66|533.02|536.48|532.84|0
1646192150000|2022-03-02 03:35:50|536.48|532.84|536.57|532.93|536.57|532.93|536.48|532.84|0
1646192160000|2022-03-02 03:36:00|536.48|532.84|536.48|532.84|536.48|532.84|536.29|532.65|0
1646192170000|2022-03-02 03:36:10|536.38|532.74|536.38|532.74|536.48|532.84|536.38|532.74|0
1646192180000|2022-03-02 03:36:20|536.48|532.84|536.66|533.02|536.66|533.02|536.48|532.84|0
1646192190000|2022-03-02 03:36:30|536.38|532.74|536.2|532.56|536.38|532.74|536.2|532.56|0
1646192200000|2022-03-02 03:36:40|536.29|532.65|536.29|532.65|536.29|532.65|536.29|532.65|0
1646192210000|2022-03-02 03:36:50|536.38|532.74|536.2|532.56|536.38|532.74|536.2|532.56|0
1646192220000|2022-03-02 03:37:00|536.66|533.02|536.66|533.02|536.66|533.02|536.66|533.02|0
1646192230000|2022-03-02 03:37:10|536.75|533.11|537.31|533.67|537.31|533.67|536.75|533.11|0
1646192240000|2022-03-02 03:37:20|537.22|533.58|537.5|533.86|537.5|533.86|537.22|533.58|0
1646192250000|2022-03-02 03:37:30|537.22|533.58|537.41|533.77|537.41|533.77|537.22|533.58|0
1646192260000|2022-03-02 03:37:40|537.12|533.48|537.22|533.58|537.22|533.58|537.12|533.48|0
1646192270000|2022-03-02 03:37:50|537.31|533.67|537.87|534.23|537.87|534.23|537.31|533.67|0
1646192280000|2022-03-02 03:38:00|537.5|533.86|538.24|534.6|538.24|534.6|537.5|533.86|0
1646192290000|2022-03-02 03:38:10|538.34|534.7|538.8|535.16|538.8|535.16|538.34|534.7|0
1646192300000|2022-03-02 03:38:20|537.87|534.23|537.59|533.95|537.87|534.23|537.5|533.86|0
1646192310000|2022-03-02 03:38:30|537.5|533.86|536.94|533.3|537.5|533.86|536.94|533.3|0
1646192320000|2022-03-02 03:38:40|536.75|533.11|536.57|532.93|536.85|533.21|536.29|532.65|0
1646192330000|2022-03-02 03:38:50|536.38|532.74|536.29|532.65|536.38|532.74|536.29|532.65|0
1646192340000|2022-03-02 03:39:00|536.38|532.74|536.11|532.47|536.38|532.74|536.11|532.47|0
1646192350000|2022-03-02 03:39:10|535.92|532.28|535.92|532.28|536.19|532.55|535.82|532.18|0
1646192360000|2022-03-02 03:39:20|535.73|532.09|536.75|533.11|536.75|533.11|535.64|532|0
1646192370000|2022-03-02 03:39:30|536.57|532.93|536.48|532.84|536.57|532.93|536.48|532.84|0
1646192380000|2022-03-02 03:39:40|536.38|532.74|536.29|532.65|536.38|532.74|536.29|532.65|0
1646192390000|2022-03-02 03:39:50|536.19|532.55|536.11|532.47|536.29|532.65|536.11|532.47|0
1646192400000|2022-03-02 03:40:00|536.19|532.55|536.11|532.47|536.19|532.55|536.11|532.47|0
1646192410000|2022-03-02 03:40:10|536.75|533.11|536.75|533.11|536.75|533.11|536.66|533.02|0
1646192420000|2022-03-02 03:40:20|536.85|533.21|536.38|532.74|536.85|533.21|536.38|532.74|0
1646192430000|2022-03-02 03:40:30|536.29|532.65|536.38|532.74|536.38|532.74|536.29|532.65|0
1646192440000|2022-03-02 03:40:40|536.01|532.37|536.19|532.55|536.19|532.55|536.01|532.37|0
1646192450000|2022-03-02 03:40:50|536.38|532.74|536.48|532.84|536.48|532.84|536.38|532.74|0
1646192460000|2022-03-02 03:41:00|536.57|532.93|536.85|533.21|536.85|533.21|536.57|532.93|0
1646192470000|2022-03-02 03:41:10|536.94|533.3|536.85|533.21|537.12|533.48|536.85|533.21|0
1646192480000|2022-03-02 03:41:20|536.75|533.11|536.75|533.11|536.75|533.11|536.75|533.11|0
1646192490000|2022-03-02 03:41:30|537.31|533.67|537.31|533.67|537.4|533.76|537.22|533.58|0
1646192500000|2022-03-02 03:41:40|536.94|533.3|536.85|533.21|536.94|533.3|536.85|533.21|0
1646192510000|2022-03-02 03:41:50|536.75|533.11|536.75|533.11|536.75|533.11|536.75|533.11|0
1646192520000|2022-03-02 03:42:00|536.85|533.21|536.75|533.11|536.85|533.21|536.75|533.11|0
1646192530000|2022-03-02 03:42:10|536.85|533.21|536.75|533.11|536.94|533.3|536.75|533.11|0
1646192540000|2022-03-02 03:42:20|536.85|533.21|536.75|533.11|536.85|533.21|536.75|533.11|0
1646192550000|2022-03-02 03:42:30|536.85|533.21|536.75|533.11|537.31|533.67|536.75|533.11|0
1646192560000|2022-03-02 03:42:40|536.85|533.21|536.85|533.21|536.85|533.21|536.66|533.02|0
1646192570000|2022-03-02 03:42:50|536.94|533.3|536.75|533.11|536.94|533.3|536.75|533.11|0
1646192580000|2022-03-02 03:43:00|536.66|533.02|536.66|533.02|536.75|533.11|536.66|533.02|0
1646192590000|2022-03-02 03:43:10|536.75|533.11|536.56|532.92|536.75|533.11|536.29|532.65|0
1646192610000|2022-03-02 03:43:30|536.48|532.84|536.48|532.84|536.56|532.92|536.48|532.84|0
1646192620000|2022-03-02 03:43:40|536.56|532.92|536.48|532.84|536.56|532.92|536.38|532.74|0
1646192630000|2022-03-02 03:43:50|536.19|532.55|536.38|532.74|536.38|532.74|536.19|532.55|0
1646192640000|2022-03-02 03:44:00|536.48|532.84|536.56|532.92|536.56|532.92|536.48|532.84|0
1646192650000|2022-03-02 03:44:10|536.75|533.11|537.31|533.67|537.31|533.67|536.75|533.11|0
1646192660000|2022-03-02 03:44:20|537.22|533.58|537.22|533.58|537.22|533.58|537.12|533.48|0
1646192670000|2022-03-02 03:44:30|537.12|533.48|537.31|533.67|537.31|533.67|537.12|533.48|0
1646192680000|2022-03-02 03:44:40|537.12|533.48|537.12|533.48|537.12|533.48|537.12|533.48|0
1646192690000|2022-03-02 03:44:50|537.22|533.58|537.22|533.58|537.22|533.58|537.22|533.58|0
1646192700000|2022-03-02 03:45:00|537.12|533.48|537.31|533.67|537.31|533.67|537.12|533.48|0
1646192710000|2022-03-02 03:45:10|537.49|533.85|537.03|533.39|537.49|533.85|537.03|533.39|0
1646192720000|2022-03-02 03:45:20|537.12|533.48|537.49|533.85|537.49|533.85|537.12|533.48|0
1646192730000|2022-03-02 03:45:30|537.4|533.76|537.49|533.85|537.49|533.85|537.4|533.76|0
1646192740000|2022-03-02 03:45:40|537.31|533.67|537.59|533.95|537.59|533.95|537.22|533.58|0
1646192750000|2022-03-02 03:45:50|537.49|533.85|537.22|533.58|537.49|533.85|537.22|533.58|0
1646192760000|2022-03-02 03:46:00|537.12|533.48|536.85|533.21|537.12|533.48|536.85|533.21|0
1646192770000|2022-03-02 03:46:10|536.75|533.11|536.75|533.11|536.75|533.11|536.75|533.11|0
1646192780000|2022-03-02 03:46:20|536.94|533.3|536.19|532.55|536.94|533.3|536.19|532.55|0
1646192790000|2022-03-02 03:46:30|536.1|532.46|536.1|532.46|536.1|532.46|536.1|532.46|0
1646192800000|2022-03-02 03:46:40|536.19|532.55|536.38|532.74|536.38|532.74|536.19|532.55|0
1646192810000|2022-03-02 03:46:50|536.01|532.37|535.82|532.18|536.01|532.37|535.82|532.18|0
1646192820000|2022-03-02 03:47:00|535.92|532.28|536.19|532.55|536.19|532.55|535.92|532.28|0
1646192830000|2022-03-02 03:47:10|536.1|532.46|536.1|532.46|536.1|532.46|536.1|532.46|0
1646192840000|2022-03-02 03:47:20|536.01|532.37|536.01|532.37|536.1|532.46|536.01|532.37|0
1646192850000|2022-03-02 03:47:30|535.73|532.09|535.55|531.91|535.73|532.09|535.55|531.91|0
1646192860000|2022-03-02 03:47:40|535.26|531.62|534.52|530.88|535.26|531.62|534.52|530.88|0
1646192870000|2022-03-02 03:47:50|534.62|530.98|534.34|530.7|534.62|530.98|534.34|530.7|0
1646192880000|2022-03-02 03:48:00|534.15|530.51|533.97|530.33|534.15|530.51|533.78|530.14|0
1646192890000|2022-03-02 03:48:10|534.06|530.42|534.34|530.7|534.34|530.7|534.06|530.42|0
1646192900000|2022-03-02 03:48:20|534.52|530.88|534.43|530.79|534.52|530.88|534.34|530.7|0
1646192910000|2022-03-02 03:48:30|534.34|530.7|534.52|530.88|534.52|530.88|534.34|530.7|0
1646192920000|2022-03-02 03:48:40|534.25|530.61|534.15|530.51|534.25|530.61|534.15|530.51|0
1646192930000|2022-03-02 03:48:50|534.34|530.7|533.97|530.33|534.34|530.7|533.97|530.33|0
1646192940000|2022-03-02 03:49:00|533.88|530.24|533.88|530.24|533.88|530.24|533.69|530.05|0
1646192950000|2022-03-02 03:49:10|533.97|530.33|533.97|530.33|533.97|530.33|533.97|530.33|0
1646192960000|2022-03-02 03:49:20|533.78|530.14|533.6|529.96|533.78|530.14|533.6|529.96|0
1646192970000|2022-03-02 03:49:30|533.51|529.87|533.51|529.87|533.69|530.05|533.51|529.87|0
1646192980000|2022-03-02 03:49:40|533.6|529.96|533.69|530.05|533.69|530.05|533.6|529.96|0
1646192990000|2022-03-02 03:49:50|533.78|530.14|534.15|530.51|534.15|530.51|533.78|530.14|0
1646193000000|2022-03-02 03:50:00|534.34|530.7|534.62|530.98|534.62|530.98|534.34|530.7|0
1646193010000|2022-03-02 03:50:10|534.15|530.51|534.25|530.61|534.34|530.7|534.15|530.51|0
1646193020000|2022-03-02 03:50:20|534.15|530.51|533.88|530.24|534.15|530.51|533.78|530.14|0
1646193030000|2022-03-02 03:50:30|533.97|530.33|533.6|529.96|533.97|530.33|533.6|529.96|0
1646193040000|2022-03-02 03:50:40|533.69|530.05|533.97|530.33|533.97|530.33|533.69|530.05|0
1646193050000|2022-03-02 03:50:50|534.06|530.42|533.69|530.05|534.06|530.42|533.6|529.96|0
1646193060000|2022-03-02 03:51:00|533.6|529.96|533.6|529.96|533.6|529.96|533.6|529.96|0
1646193080000|2022-03-02 03:51:20|533.69|530.05|533.78|530.14|533.78|530.14|533.41|529.77|0
1646193090000|2022-03-02 03:51:30|533.69|530.05|534.06|530.42|534.06|530.42|533.69|530.05|0
1646193100000|2022-03-02 03:51:40|534.15|530.51|534.25|530.61|534.25|530.61|534.15|530.51|0
1646193110000|2022-03-02 03:51:50|534.34|530.7|534.34|530.7|534.34|530.7|534.34|530.7|0
1646193120000|2022-03-02 03:52:00|534.15|530.51|534.15|530.51|534.15|530.51|534.15|530.51|0
1646193130000|2022-03-02 03:52:10|534.34|530.7|534.34|530.7|534.34|530.7|534.34|530.7|0
1646193140000|2022-03-02 03:52:20|534.43|530.79|534.34|530.7|534.43|530.79|534.34|530.7|0
1646193150000|2022-03-02 03:52:30|534.15|530.51|533.97|530.33|534.15|530.51|533.78|530.14|0
1646193160000|2022-03-02 03:52:40|533.88|530.24|533.78|530.14|533.88|530.24|533.78|530.14|0
1646193170000|2022-03-02 03:52:50|533.88|530.24|533.88|530.24|533.88|530.24|533.88|530.24|0
1646193180000|2022-03-02 03:53:00|533.78|530.14|533.6|529.96|533.78|530.14|533.6|529.96|0
1646193190000|2022-03-02 03:53:10|533.78|530.14|533.69|530.05|533.88|530.24|533.69|530.05|0
1646193200000|2022-03-02 03:53:20|533.6|529.96|533.6|529.96|533.6|529.96|533.6|529.96|0
1646193210000|2022-03-02 03:53:30|533.78|530.14|533.97|530.33|533.97|530.33|533.6|529.96|0
1646193220000|2022-03-02 03:53:40|534.25|530.61|534.34|530.7|534.34|530.7|534.25|530.61|0
1646193230000|2022-03-02 03:53:50|534.25|530.61|534.06|530.42|534.25|530.61|534.06|530.42|0
1646193240000|2022-03-02 03:54:00|534.15|530.51|533.97|530.33|534.15|530.51|533.97|530.33|0
1646193250000|2022-03-02 03:54:10|534.06|530.42|534.06|530.42|534.06|530.42|534.06|530.42|0
1646193260000|2022-03-02 03:54:20|533.97|530.33|533.97|530.33|534.06|530.42|533.97|530.33|0
1646193270000|2022-03-02 03:54:30|534.15|530.51|533.97|530.33|534.15|530.51|533.97|530.33|0
1646193280000|2022-03-02 03:54:40|534.06|530.42|534.15|530.51|534.15|530.51|534.06|530.42|0
1646193300000|2022-03-02 03:55:00|533.78|530.14|533.78|530.14|533.78|530.14|533.59|529.95|0
1646193310000|2022-03-02 03:55:10|533.69|530.05|533.59|529.95|533.69|530.05|533.59|529.95|0
1646193320000|2022-03-02 03:55:20|533.69|530.05|533.41|529.77|533.69|530.05|533.41|529.77|0
1646193330000|2022-03-02 03:55:30|533.78|530.14|533.78|530.14|533.78|530.14|533.78|530.14|0
1646193340000|2022-03-02 03:55:40|533.88|530.24|533.96|530.32|533.96|530.32|533.88|530.24|0
1646193350000|2022-03-02 03:55:50|533.78|530.14|533.78|530.14|533.78|530.14|533.78|530.14|0
1646193360000|2022-03-02 03:56:00|533.59|529.95|533.41|529.77|533.59|529.95|533.41|529.77|0
1646193370000|2022-03-02 03:56:10|533.59|529.95|533.59|529.95|533.59|529.95|533.59|529.95|0
1646193390000|2022-03-02 03:56:30|533.41|529.77|533.41|529.77|533.41|529.77|533.22|529.58|0
1646193400000|2022-03-02 03:56:40|533.22|529.58|533.59|529.95|533.59|529.95|533.22|529.58|0
1646193410000|2022-03-02 03:56:50|533.41|529.77|533.41|529.77|533.41|529.77|533.41|529.77|0
1646193420000|2022-03-02 03:57:00|533.32|529.68|533.78|530.14|533.78|530.14|533.32|529.68|0
1646193430000|2022-03-02 03:57:10|533.96|530.32|533.69|530.05|533.96|530.32|533.69|530.05|0
1646193440000|2022-03-02 03:57:20|533.59|529.95|533.69|530.05|533.78|530.14|533.59|529.95|0
1646193450000|2022-03-02 03:57:30|533.96|530.32|533.88|530.24|533.96|530.32|533.88|530.24|0
1646193460000|2022-03-02 03:57:40|533.78|530.14|533.69|530.05|533.78|530.14|533.69|530.05|0
1646193470000|2022-03-02 03:57:50|533.59|529.95|533.78|530.14|533.78|530.14|533.59|529.95|0
1646193480000|2022-03-02 03:58:00|533.88|530.24|533.88|530.24|533.88|530.24|533.88|530.24|0
1646193490000|2022-03-02 03:58:10|533.78|530.14|533.78|530.14|533.78|530.14|533.78|530.14|0
1646193500000|2022-03-02 03:58:20|533.88|530.24|533.78|530.14|533.88|530.24|533.78|530.14|0
1646193510000|2022-03-02 03:58:30|533.88|530.24|533.78|530.14|533.88|530.24|533.78|530.14|0
1646193520000|2022-03-02 03:58:40|533.69|530.05|533.96|530.32|533.96|530.32|533.69|530.05|0
1646193530000|2022-03-02 03:58:50|534.15|530.51|533.78|530.14|534.15|530.51|533.78|530.14|0
1646193540000|2022-03-02 03:59:00|533.87|530.23|533.87|530.23|533.87|530.23|533.87|530.23|0
1646193550000|2022-03-02 03:59:10|533.78|530.14|533.78|530.14|533.78|530.14|533.78|530.14|0
1646193570000|2022-03-02 03:59:30|533.59|529.95|533.5|529.86|533.59|529.95|533.5|529.86|0
1646193580000|2022-03-02 03:59:40|533.41|529.77|533.59|529.95|533.59|529.95|533.41|529.77|0
1646193590000|2022-03-02 03:59:50|533.78|530.14|533.78|530.14|533.78|530.14|533.78|530.14|0
1646193600000|2022-03-02 04:00:00|533.22|529.58|533.22|529.58|533.22|529.58|533.22|529.58|0
1646193610000|2022-03-02 04:00:10|533.04|529.4|533.13|529.49|533.13|529.49|533.04|529.4|0
1646193620000|2022-03-02 04:00:20|533.41|529.77|533.41|529.77|533.41|529.77|533.22|529.58|0
1646193630000|2022-03-02 04:00:30|533.22|529.58|533.32|529.68|533.32|529.68|533.22|529.58|0
1646193640000|2022-03-02 04:00:40|533.22|529.58|533.22|529.58|533.22|529.58|533.22|529.58|0
1646193650000|2022-03-02 04:00:50|533.04|529.4|533.04|529.4|533.04|529.4|533.04|529.4|0
1646193660000|2022-03-02 04:01:00|533.13|529.49|533.41|529.77|533.41|529.77|533.04|529.4|0
1646193670000|2022-03-02 04:01:10|533.59|529.95|533.59|529.95|533.78|530.14|533.59|529.95|0
1646193680000|2022-03-02 04:01:20|533.87|530.23|533.78|530.14|533.87|530.23|533.78|530.14|0
1646193690000|2022-03-02 04:01:30|533.96|530.32|534.15|530.51|534.15|530.51|533.96|530.32|0
1646193720000|2022-03-02 04:02:00|534.24|530.6|534.15|530.51|534.33|530.69|534.15|530.51|0
1646193730000|2022-03-02 04:02:10|534.24|530.6|534.52|530.88|534.8|531.16|534.24|530.6|0
1646193740000|2022-03-02 04:02:20|534.15|530.51|534.15|530.51|534.24|530.6|534.15|530.51|0
1646193750000|2022-03-02 04:02:30|534.33|530.69|534.33|530.69|534.43|530.79|534.33|530.69|0
1646193760000|2022-03-02 04:02:40|534.43|530.79|534.33|530.69|534.43|530.79|534.33|530.69|0
1646193770000|2022-03-02 04:02:50|534.52|530.88|534.33|530.69|534.52|530.88|534.33|530.69|0
1646193780000|2022-03-02 04:03:00|534.52|530.88|533.31|529.67|534.52|530.88|533.31|529.67|0
1646193790000|2022-03-02 04:03:10|533.4|529.76|532.38|528.74|533.4|529.76|532.38|528.74|0
1646193810000|2022-03-02 04:03:30|532.94|529.3|533.03|529.39|533.03|529.39|532.94|529.3|0
1646193820000|2022-03-02 04:03:40|533.22|529.58|533.12|529.48|533.22|529.58|533.12|529.48|0
1646193830000|2022-03-02 04:03:50|533.22|529.58|533.59|529.95|533.59|529.95|533.22|529.58|0
1646193840000|2022-03-02 04:04:00|533.49|529.85|533.59|529.95|533.59|529.95|533.49|529.85|0
1646193850000|2022-03-02 04:04:10|533.68|530.04|533.68|530.04|533.68|530.04|533.68|530.04|0
1646193860000|2022-03-02 04:04:20|533.31|529.67|533.49|529.85|533.49|529.85|533.31|529.67|0
1646193870000|2022-03-02 04:04:30|533.12|529.48|533.12|529.48|533.12|529.48|533.12|529.48|0
1646193880000|2022-03-02 04:04:40|533.03|529.39|533.03|529.39|533.03|529.39|533.03|529.39|0
1646193890000|2022-03-02 04:04:50|532.94|529.3|532.94|529.3|533.12|529.48|532.94|529.3|0
1646193900000|2022-03-02 04:05:00|533.03|529.39|533.12|529.48|533.12|529.48|533.03|529.39|0
1646193910000|2022-03-02 04:05:10|533.22|529.58|533.31|529.67|533.49|529.85|533.22|529.58|0
1646193920000|2022-03-02 04:05:20|533.4|529.76|533.31|529.67|533.49|529.85|533.31|529.67|0
1646193930000|2022-03-02 04:05:30|533.4|529.76|533.86|530.22|533.86|530.22|533.4|529.76|0
1646193940000|2022-03-02 04:05:40|533.96|530.32|534.05|530.41|534.05|530.41|533.86|530.22|0
1646193950000|2022-03-02 04:05:50|533.86|530.22|533.86|530.22|533.86|530.22|533.86|530.22|0
1646193960000|2022-03-02 04:06:00|533.96|530.32|534.98|531.34|534.98|531.34|533.86|530.22|0
1646193970000|2022-03-02 04:06:10|535.16|531.52|536.09|532.45|536.09|532.45|535.16|531.52|0
1646193980000|2022-03-02 04:06:20|535.72|532.08|535.91|532.27|536.09|532.45|535.72|532.08|0
1646193990000|2022-03-02 04:06:30|535.63|531.99|535.54|531.9|535.72|532.08|535.54|531.9|0
1646194000000|2022-03-02 04:06:40|535.35|531.71|535.35|531.71|535.35|531.71|535.35|531.71|0
1646194010000|2022-03-02 04:06:50|535.16|531.52|535.07|531.43|535.16|531.52|535.07|531.43|0
1646194020000|2022-03-02 04:07:00|535.16|531.52|535.53|531.89|535.53|531.89|535.16|531.52|0
1646194030000|2022-03-02 04:07:10|535.35|531.71|535.45|531.81|535.45|531.81|535.35|531.71|0
1646194040000|2022-03-02 04:07:20|535.35|531.71|535.35|531.71|535.35|531.71|535.35|531.71|0
1646194050000|2022-03-02 04:07:30|535.26|531.62|535.53|531.89|535.53|531.89|535.26|531.62|0
1646194060000|2022-03-02 04:07:40|535.82|532.18|535.91|532.27|536.09|532.45|535.82|532.18|0
1646194070000|2022-03-02 04:07:50|536|532.36|535.63|531.99|536|532.36|535.53|531.89|0
1646194080000|2022-03-02 04:08:00|535.72|532.08|535.53|531.89|535.72|532.08|535.53|531.89|0
1646194090000|2022-03-02 04:08:10|535.63|531.99|535.53|531.89|535.63|531.99|535.53|531.89|0
1646194100000|2022-03-02 04:08:20|535.63|531.99|535.35|531.71|535.63|531.99|535.35|531.71|0
1646194110000|2022-03-02 04:08:30|535.26|531.62|535.16|531.52|535.26|531.62|535.16|531.52|0
1646194120000|2022-03-02 04:08:40|534.98|531.34|535.07|531.43|535.07|531.43|534.89|531.25|0
1646194130000|2022-03-02 04:08:50|534.98|531.34|535.07|531.43|535.07|531.43|534.98|531.34|0
1646194140000|2022-03-02 04:09:00|535.35|531.71|535.16|531.52|535.35|531.71|535.16|531.52|0
1646194150000|2022-03-02 04:09:10|535.07|531.43|535.16|531.52|535.26|531.62|535.07|531.43|0
1646194160000|2022-03-02 04:09:20|534.98|531.34|534.79|531.15|534.98|531.34|534.79|531.15|0
1646194170000|2022-03-02 04:09:30|534.98|531.34|534.89|531.25|534.98|531.34|534.89|531.25|0
1646194180000|2022-03-02 04:09:40|534.42|530.78|534.7|531.06|534.7|531.06|534.42|530.78|0
1646194190000|2022-03-02 04:09:50|534.42|530.78|534.52|530.88|534.6|530.96|534.42|530.78|0
1646194200000|2022-03-02 04:10:00|534.42|530.78|534.23|530.59|534.52|530.88|534.23|530.59|0
1646194210000|2022-03-02 04:10:10|534.05|530.41|533.77|530.13|534.05|530.41|533.68|530.04|0
1646194220000|2022-03-02 04:10:20|533.68|530.04|533.59|529.95|533.68|530.04|533.59|529.95|0
1646194230000|2022-03-02 04:10:30|533.68|530.04|533.68|530.04|533.86|530.22|533.68|530.04|0
1646194240000|2022-03-02 04:10:40|533.59|529.95|533.3|529.66|533.59|529.95|533.3|529.66|0
1646194250000|2022-03-02 04:10:50|533.12|529.48|533.49|529.85|533.49|529.85|533.12|529.48|0
1646194260000|2022-03-02 04:11:00|533.4|529.76|534.05|530.41|534.05|530.41|533.4|529.76|0
1646194270000|2022-03-02 04:11:10|533.86|530.22|534.14|530.5|534.23|530.59|533.86|530.22|0
1646194280000|2022-03-02 04:11:20|534.05|530.41|533.96|530.32|534.05|530.41|533.96|530.32|0
1646194290000|2022-03-02 04:11:30|534.05|530.41|534.05|530.41|534.05|530.41|534.05|530.41|0
1646194300000|2022-03-02 04:11:40|533.86|530.22|533.86|530.22|533.86|530.22|533.86|530.22|0
1646194310000|2022-03-02 04:11:50|533.96|530.32|534.42|530.78|534.42|530.78|533.96|530.32|0
1646194320000|2022-03-02 04:12:00|534.51|530.87|534.89|531.25|534.89|531.25|534.51|530.87|0
1646194330000|2022-03-02 04:12:10|534.79|531.15|534.6|530.96|534.79|531.15|534.6|530.96|0
1646194340000|2022-03-02 04:12:20|534.23|530.59|534.42|530.78|534.42|530.78|534.23|530.59|0
1646194350000|2022-03-02 04:12:30|534.6|530.96|534.6|530.96|534.6|530.96|534.6|530.96|0
1646194360000|2022-03-02 04:12:40|534.51|530.87|534.51|530.87|534.51|530.87|534.51|530.87|0
1646194370000|2022-03-02 04:12:50|534.42|530.78|534.23|530.59|534.42|530.78|534.23|530.59|0
1646194380000|2022-03-02 04:13:00|534.33|530.69|534.23|530.59|534.33|530.69|534.23|530.59|0
1646194390000|2022-03-02 04:13:10|533.96|530.32|533.96|530.32|533.96|530.32|533.96|530.32|0
1646194400000|2022-03-02 04:13:20|533.86|530.22|533.86|530.22|533.86|530.22|533.86|530.22|0
1646194410000|2022-03-02 04:13:30|533.77|530.13|533.96|530.32|533.96|530.32|533.67|530.03|0
1646194420000|2022-03-02 04:13:40|534.05|530.41|533.67|530.03|534.05|530.41|533.67|530.03|0
1646194440000|2022-03-02 04:14:00|533.59|529.95|533.77|530.13|533.77|530.13|533.59|529.95|0
1646194450000|2022-03-02 04:14:10|533.67|530.03|533.86|530.22|533.86|530.22|533.67|530.03|0
1646194460000|2022-03-02 04:14:20|533.96|530.32|533.96|530.32|533.96|530.32|533.96|530.32|0
1646194470000|2022-03-02 04:14:30|533.86|530.22|533.96|530.32|533.96|530.32|533.86|530.22|0
1646194480000|2022-03-02 04:14:40|534.05|530.41|534.05|530.41|534.05|530.41|534.05|530.41|0
1646194490000|2022-03-02 04:14:50|534.6|530.96|534.42|530.78|534.6|530.96|534.42|530.78|0
1646194500000|2022-03-02 04:15:00|533.86|530.22|533.77|530.13|533.86|530.22|533.77|530.13|0
1646194510000|2022-03-02 04:15:10|533.49|529.85|533.49|529.85|533.49|529.85|533.49|529.85|0
1646194520000|2022-03-02 04:15:20|533.3|529.66|533.3|529.66|533.3|529.66|533.3|529.66|0
1646194530000|2022-03-02 04:15:30|533.49|529.85|533.58|529.94|533.67|530.03|533.49|529.85|0
1646194540000|2022-03-02 04:15:40|533.49|529.85|533.4|529.76|533.49|529.85|533.4|529.76|0
1646194550000|2022-03-02 04:15:50|533.3|529.66|533.12|529.48|533.3|529.66|533.12|529.48|0
1646194560000|2022-03-02 04:16:00|532.93|529.29|532|528.36|532.93|529.29|532|528.36|0
1646194580000|2022-03-02 04:16:20|532.1|528.46|532.29|528.65|532.29|528.65|532.1|528.46|0
1646194590000|2022-03-02 04:16:30|532|528.36|532|528.36|532|528.36|531.82|528.18|0
1646194600000|2022-03-02 04:16:40|531.92|528.28|531.82|528.18|531.92|528.28|531.82|528.18|0
1646194610000|2022-03-02 04:16:50|531.73|528.09|532.19|528.55|532.19|528.55|531.73|528.09|0
1646194620000|2022-03-02 04:17:00|532.56|528.92|532.19|528.55|532.56|528.92|532.19|528.55|0
1646194630000|2022-03-02 04:17:10|532.37|528.73|532.37|528.73|532.56|528.92|532.37|528.73|0
1646194640000|2022-03-02 04:17:20|532.29|528.65|532|528.36|532.37|528.73|532|528.36|0
1646194650000|2022-03-02 04:17:30|532.19|528.55|532.19|528.55|532.19|528.55|532.19|528.55|0
1646194660000|2022-03-02 04:17:40|532|528.36|532|528.36|532|528.36|532|528.36|0
1646194670000|2022-03-02 04:17:50|532.1|528.46|532.19|528.55|532.19|528.55|532|528.36|0
1646194680000|2022-03-02 04:18:00|532.37|528.73|532.75|529.11|532.75|529.11|532.37|528.73|0
1646194690000|2022-03-02 04:18:10|532.93|529.29|532.37|528.73|532.93|529.29|532.37|528.73|0
1646194700000|2022-03-02 04:18:20|532.29|528.65|532.56|528.92|532.56|528.92|532.29|528.65|0
1646194710000|2022-03-02 04:18:30|532.66|529.02|532|528.36|532.66|529.02|532|528.36|0
1646194720000|2022-03-02 04:18:40|531.82|528.18|531.63|527.99|531.82|528.18|531.63|527.99|0
1646194730000|2022-03-02 04:18:50|531.73|528.09|531.73|528.09|531.73|528.09|531.63|527.99|0
1646194740000|2022-03-02 04:19:00|531.82|528.18|532|528.36|532|528.36|531.63|527.99|0
1646194750000|2022-03-02 04:19:10|531.82|528.18|532|528.36|532|528.36|531.82|528.18|0
1646194760000|2022-03-02 04:19:20|532.19|528.55|532.37|528.73|532.56|528.92|532.19|528.55|0
1646194770000|2022-03-02 04:19:30|532.19|528.55|532.1|528.46|532.19|528.55|532.1|528.46|0
1646194780000|2022-03-02 04:19:40|532.19|528.55|532.37|528.73|532.37|528.73|532.19|528.55|0
1646194790000|2022-03-02 04:19:50|532.47|528.83|532.47|528.83|532.56|528.92|532.47|528.83|0
1646194800000|2022-03-02 04:20:00|532.19|528.55|532.28|528.64|532.37|528.73|532.19|528.55|0
1646194810000|2022-03-02 04:20:10|532.56|528.92|532.56|528.92|532.56|528.92|532.56|528.92|0
1646194820000|2022-03-02 04:20:20|532.37|528.73|532.37|528.73|532.37|528.73|532.37|528.73|0
1646194830000|2022-03-02 04:20:30|532.47|528.83|532.74|529.1|532.93|529.29|532.47|528.83|0
1646194840000|2022-03-02 04:20:40|532.66|529.02|532.56|528.92|532.74|529.1|532.56|528.92|0
1646194850000|2022-03-02 04:20:50|532.74|529.1|532.74|529.1|532.74|529.1|532.74|529.1|0
1646194870000|2022-03-02 04:21:10|532.93|529.29|532.93|529.29|532.93|529.29|532.93|529.29|0
1646194880000|2022-03-02 04:21:20|533.03|529.39|533.4|529.76|533.4|529.76|533.03|529.39|0
1646194890000|2022-03-02 04:21:30|533.3|529.66|533.03|529.39|533.3|529.66|533.03|529.39|0
1646194900000|2022-03-02 04:21:40|533.21|529.57|533.03|529.39|533.21|529.57|533.03|529.39|0
1646194910000|2022-03-02 04:21:50|532.93|529.29|532.93|529.29|532.93|529.29|532.93|529.29|0
1646194920000|2022-03-02 04:22:00|532.74|529.1|532.74|529.1|532.74|529.1|532.74|529.1|0
1646194930000|2022-03-02 04:22:10|532.84|529.2|532.93|529.29|533.03|529.39|532.84|529.2|0
1646194940000|2022-03-02 04:22:20|533.03|529.39|533.03|529.39|533.03|529.39|533.03|529.39|0
1646194950000|2022-03-02 04:22:30|532.93|529.29|532.93|529.29|532.93|529.29|532.93|529.29|0
1646194960000|2022-03-02 04:22:40|532.84|529.2|532.74|529.1|532.84|529.2|532.74|529.1|0
1646194970000|2022-03-02 04:22:50|533.03|529.39|533.11|529.47|533.11|529.47|532.93|529.29|0
1646194980000|2022-03-02 04:23:00|533.03|529.39|533.21|529.57|533.21|529.57|533.03|529.39|0
1646194990000|2022-03-02 04:23:10|533.11|529.47|532.84|529.2|533.11|529.47|532.74|529.1|0
1646195000000|2022-03-02 04:23:20|532.74|529.1|532.74|529.1|532.74|529.1|532.74|529.1|0
1646195010000|2022-03-02 04:23:30|532.47|528.83|532.74|529.1|532.74|529.1|532.47|528.83|0
1646195020000|2022-03-02 04:23:40|532.84|529.2|532.84|529.2|532.84|529.2|532.84|529.2|0
1646195030000|2022-03-02 04:23:50|532.74|529.1|532.74|529.1|532.74|529.1|532.74|529.1|0
1646195040000|2022-03-02 04:24:00|532.84|529.2|532.84|529.2|532.84|529.2|532.84|529.2|0
1646195050000|2022-03-02 04:24:10|532.93|529.29|533.11|529.47|533.11|529.47|532.93|529.29|0
1646195060000|2022-03-02 04:24:20|533.49|529.85|533.49|529.85|533.49|529.85|533.49|529.85|0
1646195070000|2022-03-02 04:24:30|533.58|529.94|534.04|530.4|534.04|530.4|533.58|529.94|0
1646195090000|2022-03-02 04:24:50|534.23|530.59|534.23|530.59|534.23|530.59|534.23|530.59|0
1646195100000|2022-03-02 04:25:00|534.32|530.68|534.6|530.96|534.7|531.06|534.32|530.68|0
1646195110000|2022-03-02 04:25:10|534.79|531.15|534.51|530.87|534.79|531.15|534.51|530.87|0
1646195120000|2022-03-02 04:25:20|534.79|531.15|534.88|531.24|534.88|531.24|534.79|531.15|0
1646195130000|2022-03-02 04:25:30|534.79|531.15|534.79|531.15|534.79|531.15|534.79|531.15|0
1646195140000|2022-03-02 04:25:40|534.88|531.24|534.41|530.77|534.88|531.24|534.41|530.77|0
1646195150000|2022-03-02 04:25:50|534.51|530.87|534.41|530.77|534.6|530.96|534.41|530.77|0
1646195160000|2022-03-02 04:26:00|534.6|530.96|534.32|530.68|534.6|530.96|534.32|530.68|0
1646195170000|2022-03-02 04:26:10|534.41|530.77|534.6|530.96|534.6|530.96|534.41|530.77|0
1646195180000|2022-03-02 04:26:20|534.41|530.77|534.51|530.87|534.51|530.87|534.32|530.68|0
1646195190000|2022-03-02 04:26:30|534.41|530.77|534.51|530.87|534.51|530.87|534.41|530.77|0
1646195200000|2022-03-02 04:26:40|534.41|530.77|534.7|531.06|534.7|531.06|534.32|530.68|0
1646195210000|2022-03-02 04:26:50|534.6|530.96|534.51|530.87|534.6|530.96|534.51|530.87|0
1646195220000|2022-03-02 04:27:00|534.6|530.96|534.32|530.68|534.6|530.96|534.32|530.68|0
1646195230000|2022-03-02 04:27:10|534.41|530.77|534.41|530.77|534.41|530.77|534.41|530.77|0
1646195240000|2022-03-02 04:27:20|534.51|530.87|534.51|530.87|534.51|530.87|534.51|530.87|0
1646195260000|2022-03-02 04:27:40|534.41|530.77|534.41|530.77|534.41|530.77|534.41|530.77|0
1646195280000|2022-03-02 04:28:00|534.6|530.96|534.6|530.96|534.6|530.96|534.6|530.96|0
1646195290000|2022-03-02 04:28:10|534.78|531.14|534.78|531.14|534.78|531.14|534.78|531.14|0
1646195300000|2022-03-02 04:28:20|534.7|531.06|534.41|530.77|534.7|531.06|534.41|530.77|0
1646195310000|2022-03-02 04:28:30|534.04|530.4|534.14|530.5|534.32|530.68|534.04|530.4|0
1646195320000|2022-03-02 04:28:40|534.23|530.59|534.04|530.4|534.23|530.59|534.04|530.4|0
1646195330000|2022-03-02 04:28:50|534.41|530.77|534.41|530.77|534.41|530.77|534.41|530.77|0
1646195340000|2022-03-02 04:29:00|534.32|530.68|534.14|530.5|534.32|530.68|534.14|530.5|0
1646195350000|2022-03-02 04:29:10|534.23|530.59|534.04|530.4|534.23|530.59|534.04|530.4|0
1646195360000|2022-03-02 04:29:20|533.95|530.31|533.67|530.03|533.95|530.31|533.67|530.03|0
1646195370000|2022-03-02 04:29:30|533.85|530.21|534.04|530.4|534.04|530.4|533.85|530.21|0
1646195380000|2022-03-02 04:29:40|533.85|530.21|533.85|530.21|533.85|530.21|533.85|530.21|0
1646195400000|2022-03-02 04:30:00|533.67|530.03|533.67|530.03|533.67|530.03|533.67|530.03|0
1646195410000|2022-03-02 04:30:10|533.48|529.84|533.58|529.94|533.58|529.94|533.48|529.84|0
1646195420000|2022-03-02 04:30:20|533.48|529.84|533.58|529.94|533.67|530.03|533.48|529.84|0
1646195430000|2022-03-02 04:30:30|533.48|529.84|533.11|529.47|533.48|529.84|533.11|529.47|0
1646195450000|2022-03-02 04:30:50|533.21|529.57|533.3|529.66|533.3|529.66|533.21|529.57|0
1646195460000|2022-03-02 04:31:00|532.93|529.29|533.11|529.47|533.11|529.47|532.93|529.29|0
1646195470000|2022-03-02 04:31:10|533.3|529.66|533.3|529.66|533.3|529.66|533.3|529.66|0
1646195480000|2022-03-02 04:31:20|533.11|529.47|532.93|529.29|533.11|529.47|532.93|529.29|0
1646195490000|2022-03-02 04:31:30|533.11|529.47|533.21|529.57|533.21|529.57|533.11|529.47|0
1646195500000|2022-03-02 04:31:40|533.39|529.75|533.39|529.75|533.39|529.75|533.39|529.75|0
1646195510000|2022-03-02 04:31:50|533.48|529.84|533.48|529.84|533.67|530.03|533.48|529.84|0
1646195520000|2022-03-02 04:32:00|533.58|529.94|533.85|530.21|533.85|530.21|533.58|529.94|0
1646195540000|2022-03-02 04:32:20|533.95|530.31|534.23|530.59|534.23|530.59|533.95|530.31|0
1646195550000|2022-03-02 04:32:30|533.85|530.21|533.85|530.21|534.14|530.5|533.85|530.21|0
1646195560000|2022-03-02 04:32:40|533.76|530.12|533.48|529.84|533.76|530.12|533.48|529.84|0
1646195570000|2022-03-02 04:32:50|533.67|530.03|533.76|530.12|533.76|530.12|533.67|530.03|0
1646195580000|2022-03-02 04:33:00|533.85|530.21|533.85|530.21|534.04|530.4|533.85|530.21|0
1646195590000|2022-03-02 04:33:10|533.67|530.03|533.67|530.03|533.67|530.03|533.67|530.03|0
1646195600000|2022-03-02 04:33:20|533.76|530.12|533.76|530.12|533.76|530.12|533.76|530.12|0
1646195610000|2022-03-02 04:33:30|533.67|530.03|533.67|530.03|533.85|530.21|533.67|530.03|0
1646195620000|2022-03-02 04:33:40|533.58|529.94|533.48|529.84|533.58|529.94|533.48|529.84|0
1646195630000|2022-03-02 04:33:50|533.67|530.03|533.48|529.84|533.67|530.03|533.48|529.84|0
1646195640000|2022-03-02 04:34:00|533.39|529.75|533.48|529.84|533.48|529.84|533.39|529.75|0
1646195650000|2022-03-02 04:34:10|533.21|529.57|532.74|529.1|533.21|529.57|532.74|529.1|0
1646195660000|2022-03-02 04:34:20|532.93|529.29|532.93|529.29|533.02|529.38|532.93|529.29|0
1646195670000|2022-03-02 04:34:30|533.11|529.47|533.11|529.47|533.11|529.47|533.11|529.47|0
1646195680000|2022-03-02 04:34:40|533.21|529.57|533.58|529.94|533.58|529.94|533.21|529.57|0
1646195690000|2022-03-02 04:34:50|533.48|529.84|533.67|530.03|533.67|530.03|533.48|529.84|0
1646195700000|2022-03-02 04:35:00|534.04|530.4|534.22|530.58|534.22|530.58|534.04|530.4|0
1646195710000|2022-03-02 04:35:10|534.41|530.77|533.3|529.66|534.41|530.77|533.3|529.66|0
1646195720000|2022-03-02 04:35:20|532.55|528.91|531.81|528.17|532.55|528.91|531.35|527.71|0
1646195730000|2022-03-02 04:35:30|531.44|527.8|531.81|528.17|531.91|528.27|531.44|527.8|0
1646195740000|2022-03-02 04:35:40|532|528.36|532|528.36|532|528.36|531.81|528.17|0
1646195750000|2022-03-02 04:35:50|531.72|528.08|531.63|527.99|531.81|528.17|531.63|527.99|0
1646195760000|2022-03-02 04:36:00|531.81|528.17|532.09|528.45|532.18|528.54|531.81|528.17|0
1646195770000|2022-03-02 04:36:10|532|528.36|532.18|528.54|532.18|528.54|531.91|528.27|0
1646195780000|2022-03-02 04:36:20|532|528.36|532.18|528.54|532.18|528.54|532|528.36|0
1646195790000|2022-03-02 04:36:30|532.37|528.73|532.37|528.73|532.37|528.73|532.37|528.73|0
1646195800000|2022-03-02 04:36:40|532.74|529.1|532.74|529.1|532.74|529.1|532.74|529.1|0
1646195810000|2022-03-02 04:36:50|532.55|528.91|532.74|529.1|532.74|529.1|532.55|528.91|0
1646195820000|2022-03-02 04:37:00|532.65|529.01|532.74|529.1|532.74|529.1|532.55|528.91|0
1646195830000|2022-03-02 04:37:10|532.46|528.82|532.18|528.54|532.46|528.82|532.18|528.54|0
1646195840000|2022-03-02 04:37:20|531.63|527.99|531.63|527.99|531.63|527.99|531.63|527.99|0
1646195850000|2022-03-02 04:37:30|531.72|528.08|532.18|528.54|532.18|528.54|531.63|527.99|0
1646195860000|2022-03-02 04:37:40|532.55|528.91|532.37|528.73|532.55|528.91|532.37|528.73|0
1646195870000|2022-03-02 04:37:50|532.46|528.82|532.37|528.73|532.46|528.82|532.18|528.54|0
1646195880000|2022-03-02 04:38:00|532.18|528.54|531.91|528.27|532.18|528.54|531.91|528.27|0
1646195890000|2022-03-02 04:38:10|532|528.36|532.09|528.45|532.09|528.45|532|528.36|0
1646195900000|2022-03-02 04:38:20|532.18|528.54|532|528.36|532.18|528.54|532|528.36|0
1646195910000|2022-03-02 04:38:30|531.81|528.17|531.63|527.99|531.81|528.17|531.63|527.99|0
1646195920000|2022-03-02 04:38:40|531.81|528.17|532.18|528.54|532.18|528.54|531.81|528.17|0
1646195950000|2022-03-02 04:39:10|532.37|528.73|532.37|528.73|532.37|528.73|532.37|528.73|0
1646195960000|2022-03-02 04:39:20|532.28|528.64|532.09|528.45|532.46|528.82|532.09|528.45|0
1646195970000|2022-03-02 04:39:30|532|528.36|532.28|528.64|532.28|528.64|532|528.36|0
1646195980000|2022-03-02 04:39:40|532.18|528.54|531.91|528.27|532.18|528.54|531.91|528.27|0
1646195990000|2022-03-02 04:39:50|532.18|528.54|532.37|528.73|532.37|528.73|532.18|528.54|0
1646196000000|2022-03-02 04:40:00|532.18|528.54|532.28|528.64|532.37|528.73|532.18|528.54|0
1646196010000|2022-03-02 04:40:10|532.37|528.73|532.18|528.54|532.37|528.73|532.18|528.54|0
1646196020000|2022-03-02 04:40:20|532.37|528.73|532.37|528.73|532.37|528.73|532.37|528.73|0
1646196030000|2022-03-02 04:40:30|532.18|528.54|532.18|528.54|532.18|528.54|532.18|528.54|0
1646196040000|2022-03-02 04:40:40|532.09|528.45|532|528.36|532.09|528.45|532|528.36|0
1646196050000|2022-03-02 04:40:50|532.09|528.45|532.18|528.54|532.18|528.54|532.09|528.45|0
1646196060000|2022-03-02 04:41:00|532.09|528.45|532|528.36|532.28|528.64|532|528.36|0
1646196070000|2022-03-02 04:41:10|531.63|527.99|532|528.36|532|528.36|531.63|527.99|0
1646196080000|2022-03-02 04:41:20|531.81|528.17|532.09|528.45|532.09|528.45|531.72|528.08|0
1646196090000|2022-03-02 04:41:30|532|528.36|532.55|528.91|532.55|528.91|532|528.36|0
1646196100000|2022-03-02 04:41:40|532.46|528.82|532.55|528.91|532.65|529.01|532.46|528.82|0
1646196110000|2022-03-02 04:41:50|532.37|528.73|532.28|528.64|532.37|528.73|532.28|528.64|0
1646196120000|2022-03-02 04:42:00|532.46|528.82|532.55|528.91|532.55|528.91|532.46|528.82|0
1646196130000|2022-03-02 04:42:10|532.37|528.73|532.28|528.64|532.37|528.73|532.28|528.64|0
1646196140000|2022-03-02 04:42:20|532.18|528.54|532.18|528.54|532.18|528.54|532.18|528.54|0
1646196150000|2022-03-02 04:42:30|532.37|528.73|532.46|528.82|532.46|528.82|532.37|528.73|0
1646196160000|2022-03-02 04:42:40|532.37|528.73|532.37|528.73|532.37|528.73|532.37|528.73|0
1646196170000|2022-03-02 04:42:50|532.46|528.82|532.46|528.82|532.46|528.82|532.37|528.73|0
1646196180000|2022-03-02 04:43:00|532.09|528.45|532|528.36|532.09|528.45|532|528.36|0
1646196190000|2022-03-02 04:43:10|531.81|528.17|532.28|528.64|532.28|528.64|531.81|528.17|0
1646196200000|2022-03-02 04:43:20|532.46|528.82|532.37|528.73|532.55|528.91|532.37|528.73|0
1646196220000|2022-03-02 04:43:40|532.55|528.91|532.18|528.54|532.55|528.91|532.18|528.54|0
1646196230000|2022-03-02 04:43:50|532|528.36|532.28|528.64|532.28|528.64|532|528.36|0
1646196240000|2022-03-02 04:44:00|532.18|528.54|532.09|528.45|532.18|528.54|531.99|528.35|0
1646196250000|2022-03-02 04:44:10|532.18|528.54|532.18|528.54|532.18|528.54|532.18|528.54|0
1646196260000|2022-03-02 04:44:20|532.37|528.73|532.74|529.1|532.74|529.1|532.37|528.73|0
1646196270000|2022-03-02 04:44:30|532.55|528.91|532.55|528.91|532.55|528.91|532.55|528.91|0
1646196280000|2022-03-02 04:44:40|532.74|529.1|532.74|529.1|532.74|529.1|532.74|529.1|0
1646196290000|2022-03-02 04:44:50|532.65|529.01|532.74|529.1|532.74|529.1|532.65|529.01|0
1646196300000|2022-03-02 04:45:00|532.55|528.91|532.74|529.1|532.74|529.1|532.55|528.91|0
1646196310000|2022-03-02 04:45:10|532.83|529.19|532.74|529.1|532.83|529.19|532.74|529.1|0
1646196320000|2022-03-02 04:45:20|532.55|528.91|532.46|528.82|532.65|529.01|532.46|528.82|0
1646196330000|2022-03-02 04:45:30|532.37|528.73|532.37|528.73|532.55|528.91|532.37|528.73|0
1646196340000|2022-03-02 04:45:40|532.18|528.54|532.37|528.73|532.37|528.73|532.18|528.54|0
1646196360000|2022-03-02 04:46:00|532.18|528.54|532.18|528.54|532.18|528.54|532.09|528.45|0
1646196370000|2022-03-02 04:46:10|532.09|528.45|532.18|528.54|532.18|528.54|532.09|528.45|0
1646196380000|2022-03-02 04:46:20|531.99|528.35|532.36|528.72|532.36|528.72|531.99|528.35|0
1646196390000|2022-03-02 04:46:30|532.46|528.82|532.36|528.72|532.46|528.82|532.36|528.72|0
1646196400000|2022-03-02 04:46:40|532.46|528.82|532.46|528.82|532.46|528.82|532.46|528.82|0
1646196410000|2022-03-02 04:46:50|532.36|528.72|532.18|528.54|532.36|528.72|532.18|528.54|0
1646196420000|2022-03-02 04:47:00|532.28|528.64|532.92|529.28|532.92|529.28|532.28|528.64|0
1646196430000|2022-03-02 04:47:10|532.55|528.91|532.36|528.72|532.55|528.91|532.18|528.54|0
1646196440000|2022-03-02 04:47:20|531.9|528.26|531.99|528.35|531.99|528.35|531.9|528.26|0
1646196450000|2022-03-02 04:47:30|532.09|528.45|531.99|528.35|532.09|528.45|531.99|528.35|0
1646196460000|2022-03-02 04:47:40|532.09|528.45|532.09|528.45|532.09|528.45|531.99|528.35|0
1646196470000|2022-03-02 04:47:50|532.18|528.54|532.09|528.45|532.18|528.54|532.09|528.45|0
1646196480000|2022-03-02 04:48:00|532.18|528.54|531.9|528.26|532.18|528.54|531.9|528.26|0
1646196490000|2022-03-02 04:48:10|531.81|528.17|531.44|527.8|531.81|528.17|531.44|527.8|0
1646196500000|2022-03-02 04:48:20|531.53|527.89|531.81|528.17|531.81|528.17|531.53|527.89|0
1646196510000|2022-03-02 04:48:30|531.72|528.08|531.72|528.08|531.72|528.08|531.72|528.08|0
1646196520000|2022-03-02 04:48:40|531.81|528.17|531.62|527.98|531.81|528.17|531.62|527.98|0
1646196530000|2022-03-02 04:48:50|531.53|527.89|531.53|527.89|531.53|527.89|531.53|527.89|0
1646196540000|2022-03-02 04:49:00|531.62|527.98|531.62|527.98|531.62|527.98|531.62|527.98|0
1646196550000|2022-03-02 04:49:10|531.81|528.17|531.72|528.08|531.81|528.17|531.72|528.08|0
1646196560000|2022-03-02 04:49:20|531.81|528.17|532.09|528.45|532.09|528.45|531.81|528.17|0
1646196570000|2022-03-02 04:49:30|531.99|528.35|531.81|528.17|531.99|528.35|531.81|528.17|0
1646196580000|2022-03-02 04:49:40|531.62|527.98|531.81|528.17|531.81|528.17|531.62|527.98|0
1646196600000|2022-03-02 04:50:00|531.72|528.08|531.44|527.8|531.72|528.08|531.44|527.8|0
1646196610000|2022-03-02 04:50:10|531.72|528.08|531.25|527.61|531.72|528.08|531.25|527.61|0
1646196620000|2022-03-02 04:50:20|531.07|527.43|530.7|527.06|531.07|527.43|530.42|526.78|0
1646196630000|2022-03-02 04:50:30|530.79|527.15|530.42|526.78|530.79|527.15|530.42|526.78|0
1646196640000|2022-03-02 04:50:40|530.33|526.69|530.14|526.5|530.33|526.69|530.14|526.5|0
1646196650000|2022-03-02 04:50:50|529.96|526.32|529.59|525.95|529.96|526.32|529.59|525.95|0
1646196660000|2022-03-02 04:51:00|529.77|526.13|530.14|526.5|530.14|526.5|529.77|526.13|0
1646196670000|2022-03-02 04:51:10|529.96|526.32|529.96|526.32|530.14|526.5|529.96|526.32|0
1646196680000|2022-03-02 04:51:20|530.14|526.5|529.96|526.32|530.14|526.5|529.87|526.23|0
1646196690000|2022-03-02 04:51:30|530.14|526.5|529.96|526.32|530.14|526.5|529.96|526.32|0
1646196700000|2022-03-02 04:51:40|530.14|526.5|529.96|526.32|530.14|526.5|529.96|526.32|0
1646196720000|2022-03-02 04:52:00|530.05|526.41|530.33|526.69|530.33|526.69|530.05|526.41|0
1646196730000|2022-03-02 04:52:10|530.24|526.6|530.14|526.5|530.24|526.6|530.14|526.5|0
1646196740000|2022-03-02 04:52:20|530.24|526.6|530.33|526.69|530.33|526.69|530.14|526.5|0
1646196750000|2022-03-02 04:52:30|530.42|526.78|530.42|526.78|530.42|526.78|530.42|526.78|0
1646196760000|2022-03-02 04:52:40|530.33|526.69|530.51|526.87|530.51|526.87|530.33|526.69|0
1646196770000|2022-03-02 04:52:50|530.42|526.78|530.05|526.41|530.42|526.78|530.05|526.41|0
1646196780000|2022-03-02 04:53:00|530.14|526.5|530.24|526.6|530.24|526.6|530.05|526.41|0
1646196790000|2022-03-02 04:53:10|530.14|526.5|528.85|525.21|530.14|526.5|528.85|525.21|0
1646196800000|2022-03-02 04:53:20|529.03|525.39|529.22|525.58|529.5|525.86|529.03|525.39|0
1646196810000|2022-03-02 04:53:30|529.4|525.76|529.59|525.95|529.59|525.95|529.4|525.76|0
1646196820000|2022-03-02 04:53:40|529.77|526.13|529.77|526.13|529.77|526.13|529.77|526.13|0
1646196830000|2022-03-02 04:53:50|529.95|526.31|529.68|526.04|529.95|526.31|529.68|526.04|0
1646196840000|2022-03-02 04:54:00|529.77|526.13|529.58|525.94|529.77|526.13|529.58|525.94|0
1646196850000|2022-03-02 04:54:10|529.77|526.13|529.77|526.13|529.77|526.13|529.77|526.13|0
1646196860000|2022-03-02 04:54:20|530.14|526.5|530.14|526.5|530.14|526.5|530.14|526.5|0
1646196870000|2022-03-02 04:54:30|529.95|526.31|529.95|526.31|529.95|526.31|529.95|526.31|0
1646196880000|2022-03-02 04:54:40|529.87|526.23|529.95|526.31|529.95|526.31|529.87|526.23|0
1646196890000|2022-03-02 04:54:50|530.14|526.5|529.95|526.31|530.14|526.5|529.95|526.31|0
1646196900000|2022-03-02 04:55:00|530.05|526.41|530.14|526.5|530.14|526.5|530.05|526.41|0
1646196910000|2022-03-02 04:55:10|530.32|526.68|530.14|526.5|530.32|526.68|530.14|526.5|0
1646196920000|2022-03-02 04:55:20|530.32|526.68|530.32|526.68|530.32|526.68|530.32|526.68|0
1646196930000|2022-03-02 04:55:30|530.14|526.5|530.14|526.5|530.14|526.5|530.14|526.5|0
1646196940000|2022-03-02 04:55:40|530.24|526.6|530.24|526.6|530.24|526.6|530.24|526.6|0
1646196950000|2022-03-02 04:55:50|530.14|526.5|529.77|526.13|530.14|526.5|529.77|526.13|0
1646196960000|2022-03-02 04:56:00|529.68|526.04|529.68|526.04|529.68|526.04|529.68|526.04|0
1646196970000|2022-03-02 04:56:10|529.77|526.13|529.58|525.94|529.77|526.13|529.58|525.94|0
1646196980000|2022-03-02 04:56:20|529.5|525.86|529.4|525.76|529.5|525.86|529.4|525.76|0
1646196990000|2022-03-02 04:56:30|529.5|525.86|529.4|525.76|529.5|525.86|529.4|525.76|0
1646197000000|2022-03-02 04:56:40|529.21|525.57|529.77|526.13|529.77|526.13|529.21|525.57|0
1646197010000|2022-03-02 04:56:50|529.4|525.76|529.4|525.76|529.4|525.76|529.21|525.57|0
1646197020000|2022-03-02 04:57:00|529.58|525.94|529.77|526.13|529.77|526.13|529.58|525.94|0
1646197030000|2022-03-02 04:57:10|529.87|526.23|529.77|526.13|529.95|526.31|529.77|526.13|0
1646197040000|2022-03-02 04:57:20|529.86|526.22|529.86|526.22|529.95|526.31|529.86|526.22|0
1646197050000|2022-03-02 04:57:30|529.95|526.31|529.95|526.31|529.95|526.31|529.86|526.22|0
1646197070000|2022-03-02 04:57:50|529.77|526.13|529.95|526.31|529.95|526.31|529.77|526.13|0
1646197080000|2022-03-02 04:58:00|529.68|526.04|529.68|526.04|529.77|526.13|529.58|525.94|0
1646197090000|2022-03-02 04:58:10|529.58|525.94|529.58|525.94|529.58|525.94|529.4|525.76|0
1646197100000|2022-03-02 04:58:20|529.4|525.76|529.13|525.49|529.4|525.76|529.03|525.39|0
1646197110000|2022-03-02 04:58:30|529.21|525.57|529.03|525.39|529.21|525.57|529.03|525.39|0
1646197120000|2022-03-02 04:58:40|529.21|525.57|529.31|525.67|529.31|525.67|529.21|525.57|0
1646197130000|2022-03-02 04:58:50|528.84|525.2|528.66|525.02|529.03|525.39|528.66|525.02|0
1646197140000|2022-03-02 04:59:00|529.03|525.39|529.31|525.67|529.31|525.67|529.03|525.39|0
1646197150000|2022-03-02 04:59:10|529.21|525.57|529.03|525.39|529.21|525.57|529.03|525.39|0
1646197160000|2022-03-02 04:59:20|529.21|525.57|529.12|525.48|529.21|525.57|529.03|525.39|0
1646197170000|2022-03-02 04:59:30|529.03|525.39|529.03|525.39|529.03|525.39|529.03|525.39|0
1646197180000|2022-03-02 04:59:40|528.84|525.2|528.84|525.2|528.84|525.2|528.84|525.2|0
1646197190000|2022-03-02 04:59:50|528.66|525.02|528.84|525.2|528.84|525.2|528.66|525.02|0
1646197200000|2022-03-02 05:00:00|528.75|525.11|528.84|525.2|528.84|525.2|528.75|525.11|0
1646197210000|2022-03-02 05:00:10|529.4|525.76|529.4|525.76|529.58|525.94|529.4|525.76|0
1646197220000|2022-03-02 05:00:20|529.31|525.67|529.58|525.94|529.58|525.94|529.31|525.67|0
1646197230000|2022-03-02 05:00:30|529.4|525.76|529.58|525.94|529.58|525.94|529.4|525.76|0
1646197240000|2022-03-02 05:00:40|529.86|526.22|529.95|526.31|529.95|526.31|529.77|526.13|0
1646197250000|2022-03-02 05:00:50|529.86|526.22|529.95|526.31|529.95|526.31|529.86|526.22|0
1646197260000|2022-03-02 05:01:00|529.86|526.22|529.86|526.22|529.86|526.22|529.77|526.13|0
1646197270000|2022-03-02 05:01:10|529.95|526.31|530.14|526.5|530.23|526.59|529.95|526.31|0
1646197280000|2022-03-02 05:01:20|530.23|526.59|529.95|526.31|530.23|526.59|529.95|526.31|0
1646197290000|2022-03-02 05:01:30|529.4|525.76|529.4|525.76|529.4|525.76|529.21|525.57|0
1646197300000|2022-03-02 05:01:40|529.49|525.85|529.4|525.76|529.49|525.85|529.4|525.76|0
1646197310000|2022-03-02 05:01:50|529.49|525.85|529.68|526.04|529.68|526.04|529.49|525.85|0
1646197320000|2022-03-02 05:02:00|529.77|526.13|529.58|525.94|529.95|526.31|529.58|525.94|0
1646197330000|2022-03-02 05:02:10|529.49|525.85|529.31|525.67|529.49|525.85|529.21|525.57|0
1646197340000|2022-03-02 05:02:20|529.21|525.57|528.94|525.3|529.31|525.67|528.94|525.3|0
1646197350000|2022-03-02 05:02:30|529.03|525.39|528.84|525.2|529.03|525.39|528.84|525.2|0
1646197360000|2022-03-02 05:02:40|529.12|525.48|529.12|525.48|529.12|525.48|529.12|525.48|0
1646197370000|2022-03-02 05:02:50|529.03|525.39|529.03|525.39|529.21|525.57|529.03|525.39|0
1646197380000|2022-03-02 05:03:00|529.21|525.57|529.03|525.39|529.31|525.67|529.03|525.39|0
1646197390000|2022-03-02 05:03:10|528.84|525.2|529.03|525.39|529.03|525.39|528.84|525.2|0
1646197400000|2022-03-02 05:03:20|529.21|525.57|529.03|525.39|529.21|525.57|529.03|525.39|0
1646197410000|2022-03-02 05:03:30|529.21|525.57|529.4|525.76|529.4|525.76|529.21|525.57|0
1646197420000|2022-03-02 05:03:40|529.49|525.85|529.4|525.76|529.49|525.85|529.4|525.76|0
1646197430000|2022-03-02 05:03:50|529.49|525.85|529.68|526.04|529.68|526.04|529.49|525.85|0
1646197440000|2022-03-02 05:04:00|529.58|525.94|529.58|525.94|529.68|526.04|529.58|525.94|0
1646197450000|2022-03-02 05:04:10|529.77|526.13|529.77|526.13|529.77|526.13|529.77|526.13|0
1646197480000|2022-03-02 05:04:40|529.68|526.04|529.86|526.22|529.95|526.31|529.68|526.04|0
1646197490000|2022-03-02 05:04:50|529.68|526.04|529.68|526.04|529.77|526.13|529.58|525.94|0
1646197500000|2022-03-02 05:05:00|529.31|525.67|528.66|525.02|529.31|525.67|528.66|525.02|0
1646197510000|2022-03-02 05:05:10|528.75|525.11|528.75|525.11|528.75|525.11|528.66|525.02|0
1646197520000|2022-03-02 05:05:20|528.66|525.02|528.84|525.2|528.84|525.2|528.47|524.83|0
1646197530000|2022-03-02 05:05:30|529.12|525.48|529.03|525.39|529.12|525.48|529.03|525.39|0
1646197560000|2022-03-02 05:06:00|528.84|525.2|529.03|525.39|529.03|525.39|528.84|525.2|0
1646197580000|2022-03-02 05:06:20|528.94|525.3|528.84|525.2|529.03|525.39|528.84|525.2|0
1646197590000|2022-03-02 05:06:30|529.03|525.39|528.84|525.2|529.03|525.39|528.84|525.2|0
1646197600000|2022-03-02 05:06:40|529.03|525.39|529.03|525.39|529.03|525.39|529.03|525.39|0
1646197610000|2022-03-02 05:06:50|528.84|525.2|529.03|525.39|529.03|525.39|528.84|525.2|0
1646197620000|2022-03-02 05:07:00|529.21|525.57|529.31|525.67|529.31|525.67|529.12|525.48|0
1646197630000|2022-03-02 05:07:10|529.21|525.57|529.03|525.39|529.21|525.57|529.03|525.39|0
1646197650000|2022-03-02 05:07:30|529.21|525.57|529.31|525.67|529.31|525.67|529.21|525.57|0
1646197660000|2022-03-02 05:07:40|529.21|525.57|529.12|525.48|529.21|525.57|529.12|525.48|0
1646197670000|2022-03-02 05:07:50|529.21|525.57|529.12|525.48|529.21|525.57|529.12|525.48|0
1646197680000|2022-03-02 05:08:00|529.03|525.39|529.4|525.76|529.4|525.76|529.03|525.39|0
1646197690000|2022-03-02 05:08:10|529.58|525.94|529.58|525.94|529.58|525.94|529.58|525.94|0
1646197700000|2022-03-02 05:08:20|529.77|526.13|529.86|526.22|529.86|526.22|529.77|526.13|0
1646197710000|2022-03-02 05:08:30|529.58|525.94|529.77|526.13|529.77|526.13|529.58|525.94|0
1646197720000|2022-03-02 05:08:40|529.76|526.12|529.86|526.22|529.95|526.31|529.76|526.12|0
1646197730000|2022-03-02 05:08:50|529.76|526.12|529.68|526.04|529.76|526.12|529.68|526.04|0
1646197740000|2022-03-02 05:09:00|529.58|525.94|529.95|526.31|529.95|526.31|529.58|525.94|0
1646197750000|2022-03-02 05:09:10|529.76|526.12|529.68|526.04|529.76|526.12|529.68|526.04|0
1646197760000|2022-03-02 05:09:20|529.76|526.12|529.76|526.12|529.76|526.12|529.68|526.04|0
1646197770000|2022-03-02 05:09:30|529.58|525.94|529.58|525.94|529.68|526.04|529.58|525.94|0
1646197780000|2022-03-02 05:09:40|529.68|526.04|529.39|525.75|529.68|526.04|529.39|525.75|0
1646197790000|2022-03-02 05:09:50|529.21|525.57|529.21|525.57|529.21|525.57|529.21|525.57|0
1646197800000|2022-03-02 05:10:00|529.03|525.39|528.84|525.2|529.03|525.39|528.84|525.2|0
1646197810000|2022-03-02 05:10:10|529.21|525.57|529.39|525.75|529.39|525.75|529.21|525.57|0
1646197820000|2022-03-02 05:10:20|529.12|525.48|529.12|525.48|529.21|525.57|529.12|525.48|0
1646197830000|2022-03-02 05:10:30|529.21|525.57|529.21|525.57|529.21|525.57|529.12|525.48|0
1646197840000|2022-03-02 05:10:40|529.12|525.48|529.21|525.57|529.21|525.57|529.12|525.48|0
1646197850000|2022-03-02 05:10:50|529.12|525.48|529.02|525.38|529.12|525.48|529.02|525.38|0
1646197860000|2022-03-02 05:11:00|529.21|525.57|529.02|525.38|529.21|525.57|529.02|525.38|0
1646197870000|2022-03-02 05:11:10|528.84|525.2|528.84|525.2|528.84|525.2|528.66|525.02|0
1646197880000|2022-03-02 05:11:20|528.66|525.02|528.66|525.02|528.84|525.2|528.66|525.02|0
1646197890000|2022-03-02 05:11:30|528.75|525.11|529.21|525.57|529.21|525.57|528.75|525.11|0
1646197900000|2022-03-02 05:11:40|529.12|525.48|529.12|525.48|529.12|525.48|529.02|525.38|0
1646197910000|2022-03-02 05:11:50|529.21|525.57|529.21|525.57|529.21|525.57|529.21|525.57|0
1646197930000|2022-03-02 05:12:10|529.12|525.48|529.21|525.57|529.21|525.57|529.12|525.48|0
1646197940000|2022-03-02 05:12:20|529.39|525.75|529.02|525.38|529.39|525.75|529.02|525.38|0
1646197950000|2022-03-02 05:12:30|528.65|525.01|528.65|525.01|528.84|525.2|528.65|525.01|0
1646197960000|2022-03-02 05:12:40|529.31|525.67|529.31|525.67|529.31|525.67|529.21|525.57|0
1646197970000|2022-03-02 05:12:50|529.76|526.12|529.58|525.94|529.76|526.12|529.49|525.85|0
1646197980000|2022-03-02 05:13:00|529.3|525.66|529.39|525.75|529.39|525.75|529.21|525.57|0
1646197990000|2022-03-02 05:13:10|529.49|525.85|529.58|525.94|529.58|525.94|529.49|525.85|0
1646198000000|2022-03-02 05:13:20|529.39|525.75|529.39|525.75|529.39|525.75|529.39|525.75|0
1646198010000|2022-03-02 05:13:30|529.58|525.94|529.58|525.94|529.58|525.94|529.49|525.85|0
1646198020000|2022-03-02 05:13:40|529.39|525.75|529.39|525.75|529.58|525.94|529.39|525.75|0
1646198030000|2022-03-02 05:13:50|529.49|525.85|529.58|525.94|529.58|525.94|529.49|525.85|0
1646198040000|2022-03-02 05:14:00|529.21|525.57|529.21|525.57|529.21|525.57|529.21|525.57|0
1646198050000|2022-03-02 05:14:10|529.12|525.48|529.49|525.85|529.49|525.85|529.12|525.48|0
1646198060000|2022-03-02 05:14:20|529.39|525.75|529.49|525.85|529.49|525.85|529.39|525.75|0
1646198070000|2022-03-02 05:14:30|529.39|525.75|529.3|525.66|529.39|525.75|529.3|525.66|0
1646198080000|2022-03-02 05:14:40|529.39|525.75|529.39|525.75|529.49|525.85|529.39|525.75|0
1646198090000|2022-03-02 05:14:50|529.49|525.85|529.58|525.94|529.58|525.94|529.39|525.75|0
1646198100000|2022-03-02 05:15:00|529.49|525.85|529.58|525.94|529.58|525.94|529.39|525.75|0
1646198110000|2022-03-02 05:15:10|529.95|526.31|529.76|526.12|529.95|526.31|529.76|526.12|0
1646198120000|2022-03-02 05:15:20|529.86|526.22|529.76|526.12|529.86|526.22|529.76|526.12|0
1646198130000|2022-03-02 05:15:30|529.95|526.31|529.95|526.31|529.95|526.31|529.95|526.31|0
1646198140000|2022-03-02 05:15:40|530.23|526.59|530.23|526.59|530.23|526.59|530.23|526.59|0
1646198150000|2022-03-02 05:15:50|530.04|526.4|530.04|526.4|530.04|526.4|529.95|526.31|0
1646198160000|2022-03-02 05:16:00|529.95|526.31|529.95|526.31|529.95|526.31|529.95|526.31|0
1646198170000|2022-03-02 05:16:10|530.04|526.4|529.86|526.22|530.13|526.49|529.86|526.22|0
1646198180000|2022-03-02 05:16:20|529.95|526.31|530.13|526.49|530.13|526.49|529.95|526.31|0
1646198190000|2022-03-02 05:16:30|529.95|526.31|529.76|526.12|529.95|526.31|529.76|526.12|0
1646198210000|2022-03-02 05:16:50|529.67|526.03|529.76|526.12|529.76|526.12|529.67|526.03|0
1646198220000|2022-03-02 05:17:00|529.86|526.22|529.3|525.66|529.86|526.22|529.3|525.66|0
1646198230000|2022-03-02 05:17:10|529.02|525.38|529.21|525.57|529.21|525.57|529.02|525.38|0
1646198240000|2022-03-02 05:17:20|529.02|525.38|528.65|525.01|529.02|525.38|528.65|525.01|0
1646198250000|2022-03-02 05:17:30|528.56|524.92|528.38|524.74|528.56|524.92|528.38|524.74|0
1646198260000|2022-03-02 05:17:40|526.25|522.61|525.33|521.69|526.25|522.61|525.33|521.69|0
1646198270000|2022-03-02 05:17:50|525.89|522.25|525.98|522.34|525.98|522.34|525.7|522.06|0
1646198280000|2022-03-02 05:18:00|525.52|521.88|525.7|522.06|525.89|522.25|525.24|521.6|0
1646198290000|2022-03-02 05:18:10|525.43|521.79|525.33|521.69|525.43|521.79|525.33|521.69|0
1646198300000|2022-03-02 05:18:20|525.24|521.6|524.6|520.96|525.24|521.6|524.6|520.96|0
1646198310000|2022-03-02 05:18:30|524.23|520.59|524.78|521.14|524.78|521.14|524.23|520.59|0
1646198320000|2022-03-02 05:18:40|524.6|520.96|524.96|521.32|524.96|521.32|524.6|520.96|0
1646198330000|2022-03-02 05:18:50|525.15|521.51|525.52|521.88|525.7|522.06|525.15|521.51|0
1646198340000|2022-03-02 05:19:00|525.15|521.51|525.52|521.88|525.52|521.88|525.15|521.51|0
1646198350000|2022-03-02 05:19:10|525.33|521.69|525.52|521.88|525.52|521.88|525.33|521.69|0
1646198360000|2022-03-02 05:19:20|525.7|522.06|525.61|521.97|525.7|522.06|525.61|521.97|0
1646198370000|2022-03-02 05:19:30|525.7|522.06|525.89|522.25|526.07|522.43|525.7|522.06|0
1646198380000|2022-03-02 05:19:40|525.52|521.88|525.52|521.88|525.7|522.06|525.52|521.88|0
1646198390000|2022-03-02 05:19:50|525.43|521.79|525.15|521.51|525.52|521.88|525.15|521.51|0
1646198400000|2022-03-02 05:20:00|525.33|521.69|526.07|522.43|526.07|522.43|525.33|521.69|0
1646198410000|2022-03-02 05:20:10|525.98|522.34|525.52|521.88|525.98|522.34|525.52|521.88|0
1646198420000|2022-03-02 05:20:20|525.98|522.34|526.16|522.52|526.16|522.52|525.98|522.34|0
1646198430000|2022-03-02 05:20:30|526.07|522.43|525.98|522.34|526.07|522.43|525.98|522.34|0
1646198440000|2022-03-02 05:20:40|526.07|522.43|526.16|522.52|526.44|522.8|526.07|522.43|0
1646198450000|2022-03-02 05:20:50|525.88|522.24|526.07|522.43|526.07|522.43|525.88|522.24|0
1646198460000|2022-03-02 05:21:00|526.16|522.52|526.62|522.98|526.62|522.98|526.16|522.52|0
1646198470000|2022-03-02 05:21:10|526.53|522.89|526.44|522.8|526.53|522.89|526.44|522.8|0
1646198480000|2022-03-02 05:21:20|526.53|522.89|526.62|522.98|526.62|522.98|526.44|522.8|0
1646198490000|2022-03-02 05:21:30|526.81|523.17|526.62|522.98|526.81|523.17|526.62|522.98|0
1646198500000|2022-03-02 05:21:40|526.53|522.89|526.62|522.98|526.62|522.98|526.53|522.89|0
1646198510000|2022-03-02 05:21:50|526.44|522.8|526.35|522.71|526.44|522.8|526.35|522.71|0
1646198520000|2022-03-02 05:22:00|526.25|522.61|526.53|522.89|526.53|522.89|526.25|522.61|0
1646198530000|2022-03-02 05:22:10|526.62|522.98|526.44|522.8|526.62|522.98|526.44|522.8|0
1646198540000|2022-03-02 05:22:20|526.35|522.71|526.44|522.8|526.53|522.89|526.35|522.71|0
1646198550000|2022-03-02 05:22:30|526.25|522.61|526.44|522.8|526.44|522.8|526.25|522.61|0
1646198560000|2022-03-02 05:22:40|526.62|522.98|526.81|523.17|526.81|523.17|526.62|522.98|0
1646198570000|2022-03-02 05:22:50|526.62|522.98|526.44|522.8|526.62|522.98|526.44|522.8|0
1646198580000|2022-03-02 05:23:00|526.62|522.98|526.81|523.17|526.81|523.17|526.62|522.98|0
1646198600000|2022-03-02 05:23:20|526.72|523.08|526.81|523.17|526.9|523.26|526.72|523.08|0
1646198610000|2022-03-02 05:23:30|526.9|523.26|526.72|523.08|526.9|523.26|526.72|523.08|0
1646198620000|2022-03-02 05:23:40|526.81|523.17|526.72|523.08|526.81|523.17|526.72|523.08|0
1646198630000|2022-03-02 05:23:50|526.62|522.98|526.62|522.98|526.62|522.98|526.44|522.8|0
1646198640000|2022-03-02 05:24:00|526.44|522.8|526.53|522.89|526.62|522.98|526.44|522.8|0
1646198650000|2022-03-02 05:24:10|526.44|522.8|526.35|522.71|526.44|522.8|526.35|522.71|0
1646198660000|2022-03-02 05:24:20|526.44|522.8|526.44|522.8|526.44|522.8|526.25|522.61|0
1646198670000|2022-03-02 05:24:30|526.35|522.71|526.35|522.71|526.44|522.8|526.35|522.71|0
1646198680000|2022-03-02 05:24:40|526.44|522.8|527.17|523.53|527.17|523.53|526.44|522.8|0
1646198690000|2022-03-02 05:24:50|527.09|523.45|527.36|523.72|527.36|523.72|527.09|523.45|0
1646198700000|2022-03-02 05:25:00|527.45|523.81|527.17|523.53|527.45|523.81|527.09|523.45|0
1646198720000|2022-03-02 05:25:20|527.27|523.63|527.17|523.53|527.27|523.63|527.09|523.45|0
1646198730000|2022-03-02 05:25:30|526.99|523.35|526.99|523.35|527.17|523.53|526.99|523.35|0
1646198740000|2022-03-02 05:25:40|526.9|523.26|526.72|523.08|526.9|523.26|526.72|523.08|0
1646198750000|2022-03-02 05:25:50|526.62|522.98|526.62|522.98|526.62|522.98|526.53|522.89|0
1646198760000|2022-03-02 05:26:00|526.8|523.16|526.8|523.16|526.8|523.16|526.8|523.16|0
1646198770000|2022-03-02 05:26:10|526.62|522.98|526.35|522.71|526.62|522.98|526.35|522.71|0
1646198780000|2022-03-02 05:26:20|526.53|522.89|526.53|522.89|526.53|522.89|526.53|522.89|0
1646198790000|2022-03-02 05:26:30|526.44|522.8|526.53|522.89|526.53|522.89|526.44|522.8|0
1646198800000|2022-03-02 05:26:40|526.8|523.16|526.62|522.98|526.8|523.16|526.62|522.98|0
1646198820000|2022-03-02 05:27:00|526.8|523.16|526.8|523.16|526.8|523.16|526.8|523.16|0
1646198830000|2022-03-02 05:27:10|527.08|523.44|526.72|523.08|527.08|523.44|526.72|523.08|0
1646198840000|2022-03-02 05:27:20|526.62|522.98|526.62|522.98|526.8|523.16|526.62|522.98|0
1646198860000|2022-03-02 05:27:40|526.53|522.89|526.62|522.98|526.62|522.98|526.53|522.89|0
1646198880000|2022-03-02 05:28:00|526.44|522.8|526.07|522.43|526.44|522.8|526.07|522.43|0
1646198890000|2022-03-02 05:28:10|525.98|522.34|525.7|522.06|525.98|522.34|525.7|522.06|0
1646198900000|2022-03-02 05:28:20|525.98|522.34|525.33|521.69|525.98|522.34|525.33|521.69|0
1646198910000|2022-03-02 05:28:30|525.43|521.79|525.24|521.6|525.43|521.79|525.24|521.6|0
1646198920000|2022-03-02 05:28:40|525.15|521.51|525.15|521.51|525.15|521.51|525.15|521.51|0
1646198930000|2022-03-02 05:28:50|525.33|521.69|525.33|521.69|525.33|521.69|525.33|521.69|0
1646198940000|2022-03-02 05:29:00|525.43|521.79|525.33|521.69|525.43|521.79|525.33|521.69|0
1646198950000|2022-03-02 05:29:10|525.51|521.87|525.7|522.06|525.88|522.24|525.33|521.69|0
1646198960000|2022-03-02 05:29:20|525.61|521.97|525.7|522.06|525.7|522.06|525.61|521.97|0
1646198970000|2022-03-02 05:29:30|525.43|521.79|525.33|521.69|525.43|521.79|525.33|521.69|0
1646198980000|2022-03-02 05:29:40|525.15|521.51|525.15|521.51|525.33|521.69|525.15|521.51|0
1646198990000|2022-03-02 05:29:50|525.33|521.69|525.33|521.69|525.33|521.69|525.15|521.51|0
1646199000000|2022-03-02 05:30:00|525.51|521.87|525.33|521.69|525.51|521.87|525.33|521.69|0
1646199010000|2022-03-02 05:30:10|525.51|521.87|525.51|521.87|525.51|521.87|525.33|521.69|0
1646199020000|2022-03-02 05:30:20|525.42|521.78|525.33|521.69|525.42|521.78|525.33|521.69|0
1646199030000|2022-03-02 05:30:30|525.24|521.6|525.33|521.69|525.33|521.69|525.24|521.6|0
1646199040000|2022-03-02 05:30:40|525.14|521.5|525.14|521.5|525.14|521.5|524.96|521.32|0
1646199050000|2022-03-02 05:30:50|525.06|521.42|524.96|521.32|525.06|521.42|524.96|521.32|0
1646199060000|2022-03-02 05:31:00|524.78|521.14|524.59|520.95|524.78|521.14|524.59|520.95|0
1646199070000|2022-03-02 05:31:10|524.5|520.86|524.5|520.86|524.5|520.86|524.5|520.86|0
1646199080000|2022-03-02 05:31:20|524.59|520.95|524.41|520.77|524.59|520.95|524.41|520.77|0
1646199090000|2022-03-02 05:31:30|524.22|520.58|524.04|520.4|524.22|520.58|524.04|520.4|0
1646199100000|2022-03-02 05:31:40|524.22|520.58|524.41|520.77|524.69|521.05|524.22|520.58|0
1646199110000|2022-03-02 05:31:50|524.5|520.86|524.59|520.95|524.59|520.95|524.5|520.86|0
1646199120000|2022-03-02 05:32:00|524.78|521.14|524.87|521.23|524.87|521.23|524.78|521.14|0
1646199130000|2022-03-02 05:32:10|524.96|521.32|525.14|521.5|525.14|521.5|524.96|521.32|0
1646199140000|2022-03-02 05:32:20|525.42|521.78|525.51|521.87|525.51|521.87|525.33|521.69|0
1646199150000|2022-03-02 05:32:30|525.7|522.06|525.7|522.06|525.7|522.06|525.51|521.87|0
1646199160000|2022-03-02 05:32:40|525.61|521.97|525.33|521.69|525.61|521.97|525.33|521.69|0
1646199170000|2022-03-02 05:32:50|525.51|521.87|525.14|521.5|525.51|521.87|525.14|521.5|0
1646199180000|2022-03-02 05:33:00|525.24|521.6|525.14|521.5|525.24|521.6|525.14|521.5|0
1646199190000|2022-03-02 05:33:10|525.06|521.42|525.14|521.5|525.14|521.5|525.06|521.42|0
1646199200000|2022-03-02 05:33:20|525.33|521.69|524.78|521.14|525.33|521.69|524.78|521.14|0
1646199210000|2022-03-02 05:33:30|524.59|520.95|524.59|520.95|524.59|520.95|524.59|520.95|0
1646199220000|2022-03-02 05:33:40|524.69|521.05|524.5|520.86|524.69|521.05|524.5|520.86|0
1646199230000|2022-03-02 05:33:50|524.59|520.95|524.5|520.86|524.59|520.95|524.5|520.86|0
1646199240000|2022-03-02 05:34:00|524.69|521.05|525.61|521.97|525.61|521.97|524.69|521.05|0
1646199250000|2022-03-02 05:34:10|525.7|522.06|525.7|522.06|525.7|522.06|525.7|522.06|0
1646199260000|2022-03-02 05:34:20|525.88|522.24|526.16|522.52|526.25|522.61|525.88|522.24|0
1646199270000|2022-03-02 05:34:30|526.06|522.42|526.25|522.61|526.25|522.61|526.06|522.42|0
1646199280000|2022-03-02 05:34:40|526.06|522.42|526.06|522.42|526.06|522.42|526.06|522.42|0
1646199290000|2022-03-02 05:34:50|526.34|522.7|526.06|522.42|526.34|522.7|526.06|522.42|0
1646199300000|2022-03-02 05:35:00|525.98|522.34|526.25|522.61|526.25|522.61|525.88|522.24|0
1646199310000|2022-03-02 05:35:10|526.16|522.52|525.88|522.24|526.16|522.52|525.88|522.24|0
1646199320000|2022-03-02 05:35:20|525.7|522.06|526.06|522.42|526.06|522.42|525.7|522.06|0
1646199330000|2022-03-02 05:35:30|525.98|522.34|526.16|522.52|526.16|522.52|525.98|522.34|0
1646199340000|2022-03-02 05:35:40|526.06|522.42|525.88|522.24|526.06|522.42|525.88|522.24|0
1646199360000|2022-03-02 05:36:00|526.06|522.42|526.25|522.61|526.25|522.61|526.06|522.42|0
1646199370000|2022-03-02 05:36:10|525.98|522.34|526.25|522.61|526.25|522.61|525.98|522.34|0
1646199380000|2022-03-02 05:36:20|526.06|522.42|526.25|522.61|526.25|522.61|526.06|522.42|0
1646199390000|2022-03-02 05:36:30|526.06|522.42|525.79|522.15|526.06|522.42|525.7|522.06|0
1646199400000|2022-03-02 05:36:40|525.88|522.24|525.88|522.24|525.98|522.34|525.88|522.24|0
1646199410000|2022-03-02 05:36:50|526.25|522.61|526.16|522.52|526.25|522.61|526.16|522.52|0
1646199420000|2022-03-02 05:37:00|526.06|522.42|526.06|522.42|526.16|522.52|526.06|522.42|0
1646199430000|2022-03-02 05:37:10|525.79|522.15|525.97|522.33|525.97|522.33|525.51|521.87|0
1646199440000|2022-03-02 05:37:20|525.88|522.24|525.61|521.97|525.97|522.33|525.61|521.97|0
1646199450000|2022-03-02 05:37:30|525.51|521.87|525.97|522.33|525.97|522.33|525.51|521.87|0
1646199460000|2022-03-02 05:37:40|526.06|522.42|526.16|522.52|526.16|522.52|526.06|522.42|0
1646199470000|2022-03-02 05:37:50|526.06|522.42|526.16|522.52|526.16|522.52|526.06|522.42|0
1646199480000|2022-03-02 05:38:00|526.25|522.61|526.8|523.16|526.8|523.16|526.25|522.61|0
1646199490000|2022-03-02 05:38:10|526.9|523.26|526.9|523.26|526.9|523.26|526.8|523.16|0
1646199500000|2022-03-02 05:38:20|526.8|523.16|526.43|522.79|526.8|523.16|526.34|522.7|0
1646199510000|2022-03-02 05:38:30|526.25|522.61|526.25|522.61|526.25|522.61|526.16|522.52|0
1646199520000|2022-03-02 05:38:40|526.43|522.79|526.06|522.42|526.43|522.79|526.06|522.42|0
1646199530000|2022-03-02 05:38:50|525.88|522.24|525.88|522.24|526.06|522.42|525.88|522.24|0
1646199540000|2022-03-02 05:39:00|525.79|522.15|525.61|521.97|525.79|522.15|525.61|521.97|0
1646199550000|2022-03-02 05:39:10|525.69|522.05|525.69|522.05|525.79|522.15|525.69|522.05|0
1646199560000|2022-03-02 05:39:20|525.79|522.15|525.79|522.15|525.79|522.15|525.61|521.97|0
1646199570000|2022-03-02 05:39:30|525.88|522.24|525.79|522.15|525.88|522.24|525.79|522.15|0
1646199580000|2022-03-02 05:39:40|525.97|522.33|525.88|522.24|526.25|522.61|525.88|522.24|0
1646199590000|2022-03-02 05:39:50|525.97|522.33|525.97|522.33|526.06|522.42|525.97|522.33|0
1646199600000|2022-03-02 05:40:00|525.88|522.24|525.69|522.05|525.88|522.24|525.69|522.05|0
1646199610000|2022-03-02 05:40:10|525.79|522.15|525.88|522.24|525.88|522.24|525.79|522.15|0
1646199620000|2022-03-02 05:40:20|525.79|522.15|525.97|522.33|525.97|522.33|525.79|522.15|0
1646199630000|2022-03-02 05:40:30|525.79|522.15|525.61|521.97|525.79|522.15|525.61|521.97|0
1646199640000|2022-03-02 05:40:40|525.69|522.05|525.79|522.15|525.97|522.33|525.69|522.05|0
1646199650000|2022-03-02 05:40:50|525.69|522.05|525.69|522.05|525.69|522.05|525.69|522.05|0
1646199660000|2022-03-02 05:41:00|525.61|521.97|525.33|521.69|525.61|521.97|525.33|521.69|0
1646199670000|2022-03-02 05:41:10|525.24|521.6|525.33|521.69|525.33|521.69|525.24|521.6|0
1646199680000|2022-03-02 05:41:20|525.24|521.6|525.97|522.33|525.97|522.33|525.24|521.6|0
1646199690000|2022-03-02 05:41:30|526.16|522.52|526.43|522.79|526.43|522.79|526.16|522.52|0
1646199700000|2022-03-02 05:41:40|526.71|523.07|526.98|523.34|526.98|523.34|526.71|523.07|0
1646199710000|2022-03-02 05:41:50|527.35|523.71|527.26|523.62|527.35|523.71|527.26|523.62|0
1646199720000|2022-03-02 05:42:00|527.17|523.53|527.63|523.99|527.63|523.99|527.17|523.53|0
1646199730000|2022-03-02 05:42:10|527.45|523.81|527.17|523.53|527.45|523.81|527.17|523.53|0
1646199740000|2022-03-02 05:42:20|527.26|523.62|527.26|523.62|527.26|523.62|527.17|523.53|0
1646199750000|2022-03-02 05:42:30|527.17|523.53|527.26|523.62|527.26|523.62|527.17|523.53|0
1646199760000|2022-03-02 05:42:40|527.35|523.71|527.72|524.08|527.72|524.08|527.35|523.71|0
1646199770000|2022-03-02 05:42:50|527.82|524.18|527.91|524.27|527.91|524.27|527.82|524.18|0
1646199780000|2022-03-02 05:43:00|528|524.36|527.91|524.27|528|524.36|527.91|524.27|0
1646199790000|2022-03-02 05:43:10|528|524.36|527.82|524.18|528|524.36|527.72|524.08|0
1646199800000|2022-03-02 05:43:20|527.72|524.08|527.82|524.18|527.91|524.27|527.72|524.08|0
1646199810000|2022-03-02 05:43:30|527.72|524.08|527.26|523.62|527.72|524.08|527.26|523.62|0
1646199820000|2022-03-02 05:43:40|527.35|523.71|527.35|523.71|527.45|523.81|527.35|523.71|0
1646199830000|2022-03-02 05:43:50|527.63|523.99|527.63|523.99|527.72|524.08|527.63|523.99|0
1646199840000|2022-03-02 05:44:00|527.72|524.08|527.91|524.27|527.91|524.27|527.54|523.9|0
1646199850000|2022-03-02 05:44:10|528.09|524.45|527.72|524.08|528.19|524.55|527.72|524.08|0
1646199860000|2022-03-02 05:44:20|527.54|523.9|527.45|523.81|527.54|523.9|527.45|523.81|0
1646199870000|2022-03-02 05:44:30|527.35|523.71|527.35|523.71|527.35|523.71|527.35|523.71|0
1646199880000|2022-03-02 05:44:40|527.45|523.81|527.17|523.53|527.45|523.81|527.17|523.53|0
1646199890000|2022-03-02 05:44:50|527.08|523.44|527.54|523.9|527.54|523.9|527.08|523.44|0
1646199900000|2022-03-02 05:45:00|527.45|523.81|527.08|523.44|527.54|523.9|526.8|523.16|0
1646199910000|2022-03-02 05:45:10|527.17|523.53|527.26|523.62|527.26|523.62|527.17|523.53|0
1646199920000|2022-03-02 05:45:20|527.45|523.81|526.89|523.25|527.45|523.81|526.8|523.16|0
1646199930000|2022-03-02 05:45:30|526.8|523.16|527.08|523.44|527.08|523.44|526.8|523.16|0
1646199940000|2022-03-02 05:45:40|527.17|523.53|526.89|523.25|527.17|523.53|526.89|523.25|0
1646199950000|2022-03-02 05:45:50|526.98|523.34|526.98|523.34|527.17|523.53|526.98|523.34|0
1646199960000|2022-03-02 05:46:00|526.89|523.25|526.43|522.79|526.89|523.25|526.43|522.79|0
1646199970000|2022-03-02 05:46:10|526.71|523.07|526.61|522.97|526.71|523.07|526.61|522.97|0
1646199980000|2022-03-02 05:46:20|526.52|522.88|526.24|522.6|526.52|522.88|526.24|522.6|0
1646199990000|2022-03-02 05:46:30|526.16|522.52|525.97|522.33|526.16|522.52|525.97|522.33|0
1646200000000|2022-03-02 05:46:40|526.06|522.42|526.06|522.42|526.06|522.42|525.97|522.33|0
1646200010000|2022-03-02 05:46:50|526.16|522.52|526.16|522.52|526.16|522.52|525.97|522.33|0
1646200020000|2022-03-02 05:47:00|526.24|522.6|526.61|522.97|526.61|522.97|526.24|522.6|0
1646200030000|2022-03-02 05:47:10|526.52|522.88|526.61|522.97|526.61|522.97|526.52|522.88|0
1646200040000|2022-03-02 05:47:20|526.8|523.16|526.52|522.88|526.8|523.16|526.52|522.88|0
1646200050000|2022-03-02 05:47:30|526.61|522.97|526.24|522.6|526.61|522.97|526.24|522.6|0
1646200060000|2022-03-02 05:47:40|526.34|522.7|526.24|522.6|526.34|522.7|526.24|522.6|0
1646200070000|2022-03-02 05:47:50|526.16|522.52|526.34|522.7|526.34|522.7|526.16|522.52|0
1646200080000|2022-03-02 05:48:00|526.06|522.42|526.34|522.7|526.34|522.7|526.06|522.42|0
1646200090000|2022-03-02 05:48:10|526.16|522.52|526.06|522.42|526.16|522.52|526.06|522.42|0
1646200100000|2022-03-02 05:48:20|525.88|522.24|525.97|522.33|525.97|522.33|525.88|522.24|0
1646200110000|2022-03-02 05:48:30|525.88|522.24|525.97|522.33|525.97|522.33|525.88|522.24|0
1646200120000|2022-03-02 05:48:40|526.06|522.42|525.97|522.33|526.06|522.42|525.97|522.33|0
1646200130000|2022-03-02 05:48:50|526.43|522.79|526.34|522.7|526.52|522.88|526.34|522.7|0
1646200140000|2022-03-02 05:49:00|526.61|522.97|526.61|522.97|526.61|522.97|526.61|522.97|0
1646200150000|2022-03-02 05:49:10|526.71|523.07|526.61|522.97|526.71|523.07|526.61|522.97|0
1646200160000|2022-03-02 05:49:20|527.17|523.53|527.17|523.53|527.17|523.53|527.17|523.53|0
1646200170000|2022-03-02 05:49:30|527.35|523.71|527.17|523.53|527.63|523.99|527.17|523.53|0
1646200180000|2022-03-02 05:49:40|527.45|523.81|527.35|523.71|527.45|523.81|527.35|523.71|0
1646200190000|2022-03-02 05:49:50|527.26|523.62|527.17|523.53|527.26|523.62|526.98|523.34|0
1646200200000|2022-03-02 05:50:00|526.98|523.34|526.61|522.97|526.98|523.34|526.61|522.97|0
1646200210000|2022-03-02 05:50:10|526.52|522.88|526.98|523.34|527.08|523.44|526.52|522.88|0
1646200220000|2022-03-02 05:50:20|526.89|523.25|526.8|523.16|526.89|523.25|526.8|523.16|0
1646200230000|2022-03-02 05:50:30|526.52|522.88|527.17|523.53|527.17|523.53|526.52|522.88|0
1646200240000|2022-03-02 05:50:40|527.35|523.71|527.26|523.62|527.35|523.71|527.26|523.62|0
1646200250000|2022-03-02 05:50:50|527.16|523.52|527.16|523.52|527.16|523.52|526.89|523.25|0
1646200260000|2022-03-02 05:51:00|527.26|523.62|526.98|523.34|527.26|523.62|526.98|523.34|0
1646200280000|2022-03-02 05:51:20|526.8|523.16|526.8|523.16|526.8|523.16|526.8|523.16|0
1646200290000|2022-03-02 05:51:30|526.71|523.07|526.71|523.07|526.71|523.07|526.71|523.07|0
1646200300000|2022-03-02 05:51:40|526.8|523.16|527.16|523.52|527.16|523.52|526.71|523.07|0
1646200310000|2022-03-02 05:51:50|527.35|523.71|527.16|523.52|527.35|523.71|527.16|523.52|0
1646200320000|2022-03-02 05:52:00|526.8|523.16|526.43|522.79|526.8|523.16|526.43|522.79|0
1646200330000|2022-03-02 05:52:10|526.52|522.88|526.61|522.97|526.61|522.97|526.52|522.88|0
1646200340000|2022-03-02 05:52:20|526.8|523.16|526.8|523.16|526.8|523.16|526.71|523.07|0
1646200350000|2022-03-02 05:52:30|526.89|523.25|526.98|523.34|526.98|523.34|526.89|523.25|0
1646200360000|2022-03-02 05:52:40|527.08|523.44|526.89|523.25|527.08|523.44|526.89|523.25|0
1646200370000|2022-03-02 05:52:50|526.8|523.16|526.71|523.07|526.8|523.16|526.71|523.07|0
1646200380000|2022-03-02 05:53:00|526.61|522.97|526.61|522.97|526.61|522.97|526.52|522.88|0
1646200390000|2022-03-02 05:53:10|526.43|522.79|526.34|522.7|526.43|522.79|526.15|522.51|0
1646200400000|2022-03-02 05:53:20|526.24|522.6|526.24|522.6|526.24|522.6|526.24|522.6|0
1646200410000|2022-03-02 05:53:30|526.15|522.51|526.61|522.97|526.61|522.97|526.06|522.42|0
1646200420000|2022-03-02 05:53:40|526.43|522.79|526.24|522.6|526.43|522.79|526.24|522.6|0
1646200430000|2022-03-02 05:53:50|526.34|522.7|526.34|522.7|526.43|522.79|526.34|522.7|0
1646200440000|2022-03-02 05:54:00|526.24|522.6|526.61|522.97|526.61|522.97|526.24|522.6|0
1646200450000|2022-03-02 05:54:10|526.52|522.88|526.24|522.6|526.61|522.97|526.24|522.6|0
1646200460000|2022-03-02 05:54:20|526.06|522.42|525.51|521.87|526.06|522.42|525.51|521.87|0
1646200470000|2022-03-02 05:54:30|525.32|521.68|525.69|522.05|525.69|522.05|525.32|521.68|0
1646200480000|2022-03-02 05:54:40|525.78|522.14|525.69|522.05|526.06|522.42|525.69|522.05|0
1646200490000|2022-03-02 05:54:50|525.78|522.14|525.78|522.14|525.78|522.14|525.78|522.14|0
1646200500000|2022-03-02 05:55:00|525.87|522.23|526.06|522.42|526.06|522.42|525.87|522.23|0
1646200510000|2022-03-02 05:55:10|525.97|522.33|526.34|522.7|526.34|522.7|525.97|522.33|0
1646200520000|2022-03-02 05:55:20|526.15|522.51|526.34|522.7|526.34|522.7|525.97|522.33|0
1646200530000|2022-03-02 05:55:30|526.24|522.6|526.06|522.42|526.34|522.7|526.06|522.42|0
1646200540000|2022-03-02 05:55:40|526.15|522.51|525.78|522.14|526.15|522.51|525.78|522.14|0
1646200550000|2022-03-02 05:55:50|525.6|521.96|525.97|522.33|526.06|522.42|525.6|521.96|0
1646200560000|2022-03-02 05:56:00|526.06|522.42|526.06|522.42|526.06|522.42|526.06|522.42|0
1646200580000|2022-03-02 05:56:20|526.34|522.7|526.24|522.6|526.34|522.7|526.24|522.6|0
1646200590000|2022-03-02 05:56:30|526.52|522.88|526.61|522.97|526.61|522.97|526.52|522.88|0
1646200600000|2022-03-02 05:56:40|527.16|523.52|527.26|523.62|527.26|523.62|526.98|523.34|0
1646200610000|2022-03-02 05:56:50|527.53|523.89|527.53|523.89|527.53|523.89|527.44|523.8|0
1646200620000|2022-03-02 05:57:00|527.72|524.08|527.72|524.08|527.72|524.08|527.72|524.08|0
1646200630000|2022-03-02 05:57:10|527.81|524.17|527.72|524.08|527.81|524.17|527.72|524.08|0
1646200640000|2022-03-02 05:57:20|527.9|524.26|528.18|524.54|528.18|524.54|527.81|524.17|0
1646200650000|2022-03-02 05:57:30|528.09|524.45|528.09|524.45|528.09|524.45|528|524.36|0
1646200660000|2022-03-02 05:57:40|528|524.36|527.81|524.17|528|524.36|527.81|524.17|0
1646200670000|2022-03-02 05:57:50|527.72|524.08|527.81|524.17|527.81|524.17|527.72|524.08|0
1646200680000|2022-03-02 05:58:00|527.63|523.99|527.72|524.08|527.72|524.08|527.63|523.99|0
1646200690000|2022-03-02 05:58:10|527.81|524.17|527.9|524.26|527.9|524.26|527.81|524.17|0
1646200700000|2022-03-02 05:58:20|527.81|524.17|527.72|524.08|527.81|524.17|527.72|524.08|0
1646200710000|2022-03-02 05:58:30|527.9|524.26|528.09|524.45|528.09|524.45|527.9|524.26|0
1646200720000|2022-03-02 05:58:40|528|524.36|528.64|525|528.64|525|528|524.36|0
1646200730000|2022-03-02 05:58:50|528.82|525.18|528.82|525.18|528.82|525.18|528.74|525.1|0
1646200740000|2022-03-02 05:59:00|528.74|525.1|528.55|524.91|528.74|525.1|528.55|524.91|0
1646200750000|2022-03-02 05:59:10|528.64|525|528.37|524.73|528.64|525|528.37|524.73|0
1646200760000|2022-03-02 05:59:20|528.18|524.54|528.18|524.54|528.37|524.73|528.18|524.54|0
1646200770000|2022-03-02 05:59:30|528.27|524.63|528.73|525.09|528.73|525.09|528.18|524.54|0
1646200780000|2022-03-02 05:59:40|528.64|525|528.82|525.18|528.82|525.18|528.55|524.91|0
1646200790000|2022-03-02 05:59:50|528.73|525.09|528.82|525.18|528.82|525.18|528.64|525|0
1646200800000|2022-03-02 06:00:00|528.55|524.91|529.47|525.83|529.75|526.11|528.55|524.91|0
1646200810000|2022-03-02 06:00:10|529.56|525.92|528.73|525.09|529.56|525.92|528.73|525.09|0
1646200820000|2022-03-02 06:00:20|528.92|525.28|529.75|526.11|529.75|526.11|528.64|525|0
1646200830000|2022-03-02 06:00:30|529.56|525.92|529.38|525.74|529.66|526.02|529.29|525.65|0
1646200840000|2022-03-02 06:00:40|529.66|526.02|529.66|526.02|529.66|526.02|529.38|525.74|0
1646200850000|2022-03-02 06:00:50|529.29|525.65|529.38|525.74|529.47|525.83|529.29|525.65|0
1646200860000|2022-03-02 06:01:00|529.56|525.92|529.84|526.2|530.03|526.39|529.56|525.92|0
1646200870000|2022-03-02 06:01:10|529.75|526.11|530.03|526.39|530.03|526.39|529.75|526.11|0
1646200880000|2022-03-02 06:01:20|529.66|526.02|529.66|526.02|529.75|526.11|529.56|525.92|0
1646200890000|2022-03-02 06:01:30|529.38|525.74|529.01|525.37|529.38|525.74|529.01|525.37|0
1646200900000|2022-03-02 06:01:40|528.92|525.28|528.73|525.09|528.92|525.28|528.73|525.09|0
1646200910000|2022-03-02 06:01:50|528.55|524.91|528|524.36|528.64|525|528|524.36|0
1646200920000|2022-03-02 06:02:00|527.9|524.26|527.71|524.07|528|524.36|527.63|523.99|0
1646200930000|2022-03-02 06:02:10|527.53|523.89|527.81|524.17|527.81|524.17|527.53|523.89|0
1646200940000|2022-03-02 06:02:20|528|524.36|528|524.36|528|524.36|528|524.36|0
1646200950000|2022-03-02 06:02:30|528.18|524.54|528.27|524.63|528.27|524.63|528.18|524.54|0
1646200960000|2022-03-02 06:02:40|528.36|524.72|528|524.36|528.36|524.72|528|524.36|0
1646200970000|2022-03-02 06:02:50|527.9|524.26|528.08|524.44|528.08|524.44|527.9|524.26|0
1646200980000|2022-03-02 06:03:00|528|524.36|527.99|524.35|528|524.36|527.99|524.35|0
1646200990000|2022-03-02 06:03:10|528.08|524.44|529.01|525.37|529.01|525.37|528.08|524.44|0
1646201000000|2022-03-02 06:03:20|529.1|525.46|529.1|525.46|529.1|525.46|529.1|525.46|0
1646201010000|2022-03-02 06:03:30|529.56|525.92|529.19|525.55|529.56|525.92|529.19|525.55|0
1646201020000|2022-03-02 06:03:40|529.29|525.65|529.19|525.55|529.38|525.74|529.19|525.55|0
1646201030000|2022-03-02 06:03:50|529.1|525.46|529.38|525.74|529.38|525.74|529.1|525.46|0
1646201040000|2022-03-02 06:04:00|529.47|525.83|529.84|526.2|529.84|526.2|529.47|525.83|0
1646201050000|2022-03-02 06:04:10|529.93|526.29|530.3|526.66|530.3|526.66|529.93|526.29|0
1646201060000|2022-03-02 06:04:20|530.21|526.57|530.12|526.48|530.21|526.57|530.03|526.39|0
1646201070000|2022-03-02 06:04:30|529.93|526.29|530.4|526.76|530.4|526.76|529.93|526.29|0
1646201080000|2022-03-02 06:04:40|530.67|527.03|530.86|527.22|530.86|527.22|530.67|527.03|0
1646201090000|2022-03-02 06:04:50|530.67|527.03|531.04|527.4|531.04|527.4|530.67|527.03|0
1646201100000|2022-03-02 06:05:00|530.86|527.22|530.4|526.76|530.86|527.22|530.4|526.76|0
1646201110000|2022-03-02 06:05:10|530.21|526.57|530.21|526.57|530.21|526.57|530.12|526.48|0
1646201120000|2022-03-02 06:05:20|530.03|526.39|529.56|525.92|530.03|526.39|529.56|525.92|0
1646201130000|2022-03-02 06:05:30|529.75|526.11|529.66|526.02|529.75|526.11|529.66|526.02|0
1646201140000|2022-03-02 06:05:40|529.75|526.11|529.66|526.02|529.75|526.11|529.66|526.02|0
1646201150000|2022-03-02 06:05:50|529.56|525.92|529.66|526.02|529.75|526.11|529.56|525.92|0
1646201160000|2022-03-02 06:06:00|529.93|526.29|529.47|525.83|529.93|526.29|529.47|525.83|0
1646201170000|2022-03-02 06:06:10|529.19|525.55|529.47|525.83|529.47|525.83|529.19|525.55|0
1646201180000|2022-03-02 06:06:20|529.93|526.29|530.21|526.57|530.21|526.57|529.84|526.2|0
1646201190000|2022-03-02 06:06:30|530.12|526.48|530.21|526.57|530.21|526.57|530.12|526.48|0
1646201200000|2022-03-02 06:06:40|530.03|526.39|530.03|526.39|530.21|526.57|530.03|526.39|0
1646201210000|2022-03-02 06:06:50|530.21|526.57|530.21|526.57|530.21|526.57|530.21|526.57|0
1646201220000|2022-03-02 06:07:00|529.84|526.2|529.47|525.83|529.84|526.2|529.47|525.83|0
1646201230000|2022-03-02 06:07:10|529.56|525.92|529.38|525.74|529.56|525.92|529.38|525.74|0
1646201240000|2022-03-02 06:07:20|529.19|525.55|528.73|525.09|529.19|525.55|528.73|525.09|0
1646201250000|2022-03-02 06:07:30|529.19|525.55|529.19|525.55|529.29|525.65|529.19|525.55|0
1646201260000|2022-03-02 06:07:40|530.21|526.57|530.21|526.57|530.3|526.66|530.21|526.57|0
1646201270000|2022-03-02 06:07:50|530.12|526.48|530.3|526.66|530.3|526.66|530.12|526.48|0
1646201280000|2022-03-02 06:08:00|530.49|526.85|530.58|526.94|530.58|526.94|530.4|526.76|0
1646201290000|2022-03-02 06:08:10|530.4|526.76|529.66|526.02|530.4|526.76|529.66|526.02|0
1646201300000|2022-03-02 06:08:20|529.38|525.74|529.19|525.55|529.38|525.74|529.1|525.46|0
1646201310000|2022-03-02 06:08:30|529.29|525.65|529.29|525.65|529.29|525.65|529.19|525.55|0
1646201320000|2022-03-02 06:08:40|529.47|525.83|529.37|525.73|529.47|525.83|529.29|525.65|0
1646201330000|2022-03-02 06:08:50|529.47|525.83|529.47|525.83|529.47|525.83|529.47|525.83|0
1646201340000|2022-03-02 06:09:00|529.37|525.73|529.29|525.65|529.37|525.73|529.29|525.65|0
1646201350000|2022-03-02 06:09:10|529.37|525.73|529.37|525.73|529.37|525.73|529.29|525.65|0
1646201360000|2022-03-02 06:09:20|529.29|525.65|529.56|525.92|529.56|525.92|529.29|525.65|0
1646201370000|2022-03-02 06:09:30|529.37|525.73|529.93|526.29|529.93|526.29|529.37|525.73|0
1646201380000|2022-03-02 06:09:40|530.21|526.57|530.11|526.47|530.21|526.57|530.03|526.39|0
1646201390000|2022-03-02 06:09:50|530.21|526.57|530.11|526.47|530.21|526.57|529.93|526.29|0
1646201400000|2022-03-02 06:10:00|529.93|526.29|529.66|526.02|529.93|526.29|529.66|526.02|0
1646201410000|2022-03-02 06:10:10|529.56|525.92|530.48|526.84|530.48|526.84|529.56|525.92|0
1646201420000|2022-03-02 06:10:20|530.67|527.03|530.58|526.94|530.67|527.03|530.58|526.94|0
1646201430000|2022-03-02 06:10:30|530.85|527.21|530.67|527.03|530.85|527.21|530.58|526.94|0
1646201440000|2022-03-02 06:10:40|530.58|526.94|530.4|526.76|530.58|526.94|530.4|526.76|0
1646201450000|2022-03-02 06:10:50|530.77|527.13|530.77|527.13|530.77|527.13|530.67|527.03|0
1646201460000|2022-03-02 06:11:00|530.58|526.94|530.4|526.76|530.58|526.94|530.4|526.76|0
1646201470000|2022-03-02 06:11:10|530.48|526.84|530.48|526.84|530.58|526.94|530.48|526.84|0
1646201480000|2022-03-02 06:11:20|530.4|526.76|530.3|526.66|530.4|526.76|530.3|526.66|0
1646201490000|2022-03-02 06:11:30|530.58|526.94|529.74|526.1|530.58|526.94|529.74|526.1|0
1646201500000|2022-03-02 06:11:40|529.47|525.83|529.47|525.83|529.56|525.92|529.47|525.83|0
1646201510000|2022-03-02 06:11:50|529.29|525.65|529.29|525.65|529.29|525.65|529.1|525.46|0
1646201520000|2022-03-02 06:12:00|529.47|525.83|529.65|526.01|529.65|526.01|529.37|525.73|0
1646201530000|2022-03-02 06:12:10|529.56|525.92|529.37|525.73|529.56|525.92|529.19|525.55|0
1646201540000|2022-03-02 06:12:20|529.29|525.65|529.29|525.65|529.29|525.65|529.19|525.55|0
1646201550000|2022-03-02 06:12:30|529.37|525.73|529.47|525.83|529.47|525.83|529.28|525.64|0
1646201560000|2022-03-02 06:12:40|529.37|525.73|529.47|525.83|529.47|525.83|529.37|525.73|0
1646201570000|2022-03-02 06:12:50|529.28|525.64|529|525.36|529.28|525.64|529|525.36|0
1646201580000|2022-03-02 06:13:00|528.82|525.18|528.55|524.91|528.82|525.18|528.55|524.91|0
1646201590000|2022-03-02 06:13:10|528.36|524.72|528.26|524.62|528.36|524.72|528.26|524.62|0
1646201600000|2022-03-02 06:13:20|528.08|524.44|528.26|524.62|528.26|524.62|528.08|524.44|0
1646201610000|2022-03-02 06:13:30|528.55|524.91|528.36|524.72|528.55|524.91|528.36|524.72|0
1646201620000|2022-03-02 06:13:40|528.18|524.54|528.73|525.09|528.73|525.09|528.08|524.44|0
1646201630000|2022-03-02 06:13:50|528.55|524.91|528.91|525.27|528.91|525.27|528.55|524.91|0
1646201640000|2022-03-02 06:14:00|528.55|524.91|528.73|525.09|528.73|525.09|528.55|524.91|0
1646201650000|2022-03-02 06:14:10|528.63|524.99|528.55|524.91|528.63|524.99|528.55|524.91|0
1646201660000|2022-03-02 06:14:20|528.63|524.99|529|525.36|529|525.36|528.63|524.99|0
1646201670000|2022-03-02 06:14:30|529.1|525.46|529.19|525.55|529.19|525.55|528.91|525.27|0
1646201680000|2022-03-02 06:14:40|529.37|525.73|529.74|526.1|529.74|526.1|529.37|525.73|0
1646201690000|2022-03-02 06:14:50|529.93|526.29|529.74|526.1|529.93|526.29|529.74|526.1|0
1646201700000|2022-03-02 06:15:00|529.65|526.01|529.74|526.1|530.11|526.47|529.65|526.01|0
1646201710000|2022-03-02 06:15:10|529.65|526.01|529.56|525.92|529.65|526.01|529.56|525.92|0
1646201720000|2022-03-02 06:15:20|529.37|525.73|529.47|525.83|529.47|525.83|529.37|525.73|0
1646201730000|2022-03-02 06:15:30|529.37|525.73|529.19|525.55|529.37|525.73|529|525.36|0
1646201740000|2022-03-02 06:15:40|529.1|525.46|529.37|525.73|529.37|525.73|529.1|525.46|0
1646201750000|2022-03-02 06:15:50|529.93|526.29|529.84|526.2|529.93|526.29|529.84|526.2|0
1646201760000|2022-03-02 06:16:00|529.74|526.1|529.65|526.01|529.74|526.1|529.65|526.01|0
1646201770000|2022-03-02 06:16:10|529.37|525.73|530.02|526.38|530.02|526.38|529.37|525.73|0
1646201780000|2022-03-02 06:16:20|529.93|526.29|529.74|526.1|529.93|526.29|529.74|526.1|0
1646201790000|2022-03-02 06:16:30|529.56|525.92|529.47|525.83|529.56|525.92|529.47|525.83|0
1646201800000|2022-03-02 06:16:40|529.37|525.73|530.02|526.38|530.02|526.38|529.28|525.64|0
1646201810000|2022-03-02 06:16:50|530.21|526.57|530.21|526.57|530.21|526.57|530.21|526.57|0
1646201830000|2022-03-02 06:17:10|530.11|526.47|530.21|526.57|530.21|526.57|530.11|526.47|0
1646201840000|2022-03-02 06:17:20|530.11|526.47|530.02|526.38|530.11|526.47|530.02|526.38|0
1646201850000|2022-03-02 06:17:30|529.84|526.2|529.84|526.2|529.84|526.2|529.84|526.2|0
1646201860000|2022-03-02 06:17:40|530.3|526.66|530.21|526.57|530.3|526.66|530.11|526.47|0
1646201870000|2022-03-02 06:17:50|530.11|526.47|529.84|526.2|530.11|526.47|529.84|526.2|0
1646201880000|2022-03-02 06:18:00|529.74|526.1|529.93|526.29|529.93|526.29|529.74|526.1|0
1646201890000|2022-03-02 06:18:10|530.02|526.38|529.93|526.29|530.02|526.38|529.93|526.29|0
1646201900000|2022-03-02 06:18:20|529.74|526.1|529.74|526.1|529.74|526.1|529.74|526.1|0
1646201910000|2022-03-02 06:18:30|529.93|526.29|529.84|526.2|529.93|526.29|529.84|526.2|0
1646201930000|2022-03-02 06:18:50|529.1|525.46|528.73|525.09|529.1|525.46|528.73|525.09|0
1646201940000|2022-03-02 06:19:00|528.63|524.99|528.36|524.72|528.63|524.99|528.36|524.72|0
1646201950000|2022-03-02 06:19:10|528.26|524.62|527.62|523.98|528.26|524.62|527.62|523.98|0
1646201960000|2022-03-02 06:19:20|527.44|523.8|527.25|523.61|527.44|523.8|527.25|523.61|0
1646201970000|2022-03-02 06:19:30|527.34|523.7|528.36|524.72|528.36|524.72|527.34|523.7|0
1646201980000|2022-03-02 06:19:40|528.26|524.62|528.45|524.81|528.45|524.81|528.26|524.62|0
1646201990000|2022-03-02 06:19:50|528.36|524.72|528.45|524.81|528.45|524.81|528.36|524.72|0
1646202000000|2022-03-02 06:20:00|528.26|524.62|528.36|524.72|528.36|524.72|528.17|524.53|0
1646202010000|2022-03-02 06:20:10|528.26|524.62|528.26|524.62|528.36|524.72|528.26|524.62|0
1646202020000|2022-03-02 06:20:20|528.54|524.9|528.54|524.9|528.54|524.9|528.36|524.72|0
1646202030000|2022-03-02 06:20:30|528.73|525.09|528.82|525.18|528.82|525.18|528.73|525.09|0
1646202040000|2022-03-02 06:20:40|528.73|525.09|528.73|525.09|529.1|525.46|528.73|525.09|0
1646202050000|2022-03-02 06:20:50|528.82|525.18|529.1|525.46|529.1|525.46|528.82|525.18|0
1646202060000|2022-03-02 06:21:00|529.28|525.64|528.91|525.27|529.28|525.64|528.91|525.27|0
1646202070000|2022-03-02 06:21:10|528.54|524.9|528.73|525.09|528.73|525.09|528.54|524.9|0
1646202080000|2022-03-02 06:21:20|528.54|524.9|528.82|525.18|528.82|525.18|528.54|524.9|0
1646202090000|2022-03-02 06:21:30|528.91|525.27|529.47|525.83|529.47|525.83|528.73|525.09|0
1646202100000|2022-03-02 06:21:40|529.28|525.64|529.1|525.46|529.28|525.64|529.1|525.46|0
1646202110000|2022-03-02 06:21:50|529.19|525.55|529.28|525.64|529.28|525.64|529.19|525.55|0
1646202120000|2022-03-02 06:22:00|529.1|525.46|528.54|524.9|529.1|525.46|528.54|524.9|0
1646202130000|2022-03-02 06:22:10|528.63|524.99|529.1|525.46|529.1|525.46|528.63|524.99|0
1646202140000|2022-03-02 06:22:20|529|525.36|528.91|525.27|529|525.36|528.91|525.27|0
1646202150000|2022-03-02 06:22:30|528.82|525.18|529.28|525.64|529.28|525.64|528.82|525.18|0
1646202170000|2022-03-02 06:22:50|529.37|525.73|529.47|525.83|529.65|526.01|529.37|525.73|0
1646202180000|2022-03-02 06:23:00|529.28|525.64|529.56|525.92|529.56|525.92|529.28|525.64|0
1646202190000|2022-03-02 06:23:10|529.65|526.01|529.92|526.28|529.92|526.28|529.65|526.01|0
1646202200000|2022-03-02 06:23:20|529.84|526.2|529.84|526.2|529.84|526.2|529.84|526.2|0
1646202210000|2022-03-02 06:23:30|529.92|526.28|529.84|526.2|529.92|526.28|529.84|526.2|0
1646202220000|2022-03-02 06:23:40|530.02|526.38|530.39|526.75|530.48|526.84|530.02|526.38|0
1646202230000|2022-03-02 06:23:50|530.66|527.02|530.95|527.31|531.04|527.4|530.66|527.02|0
1646202240000|2022-03-02 06:24:00|531.41|527.77|531.59|527.95|531.59|527.95|531.41|527.77|0
1646202250000|2022-03-02 06:24:10|531.41|527.77|532.15|528.51|532.15|528.51|531.41|527.77|0
1646202260000|2022-03-02 06:24:20|531.87|528.23|531.87|528.23|531.87|528.23|531.78|528.14|0
1646202270000|2022-03-02 06:24:30|531.69|528.05|532.06|528.42|532.06|528.42|531.69|528.05|0
1646202280000|2022-03-02 06:24:40|532.33|528.69|532.7|529.06|532.7|529.06|532.33|528.69|0
1646202290000|2022-03-02 06:24:50|532.98|529.34|533.07|529.43|533.07|529.43|532.98|529.34|0
1646202300000|2022-03-02 06:25:00|532.89|529.25|533.07|529.43|533.07|529.43|532.89|529.25|0
1646202310000|2022-03-02 06:25:10|532.89|529.25|532.89|529.25|532.89|529.25|532.8|529.16|0
1646202320000|2022-03-02 06:25:20|532.43|528.79|532.52|528.88|532.61|528.97|532.33|528.69|0
1646202330000|2022-03-02 06:25:30|532.43|528.79|532.61|528.97|532.61|528.97|532.43|528.79|0
1646202340000|2022-03-02 06:25:40|532.15|528.51|532.06|528.42|532.15|528.51|532.06|528.42|0
1646202350000|2022-03-02 06:25:50|531.96|528.32|531.96|528.32|532.06|528.42|531.96|528.32|0
1646202360000|2022-03-02 06:26:00|532.15|528.51|531.87|528.23|532.15|528.51|531.87|528.23|0
1646202370000|2022-03-02 06:26:10|532.15|528.51|532.52|528.88|532.52|528.88|532.15|528.51|0
1646202380000|2022-03-02 06:26:20|532.43|528.79|532.98|529.34|532.98|529.34|532.43|528.79|0
1646202390000|2022-03-02 06:26:30|533.07|529.43|533.17|529.53|533.54|529.9|533.07|529.43|0
1646202400000|2022-03-02 06:26:40|533.07|529.43|532.98|529.34|533.07|529.43|532.98|529.34|0
1646202410000|2022-03-02 06:26:50|533.17|529.53|533.26|529.62|533.26|529.62|532.98|529.34|0
1646202420000|2022-03-02 06:27:00|533.07|529.43|532.8|529.16|533.07|529.43|532.8|529.16|0
1646202430000|2022-03-02 06:27:10|532.98|529.34|533.07|529.43|533.07|529.43|532.98|529.34|0
1646202440000|2022-03-02 06:27:20|532.89|529.25|532.61|528.97|532.89|529.25|532.52|528.88|0
1646202450000|2022-03-02 06:27:30|532.52|528.88|532.52|528.88|532.61|528.97|532.52|528.88|0
1646202460000|2022-03-02 06:27:40|532.43|528.79|532.06|528.42|532.43|528.79|531.96|528.32|0
1646202470000|2022-03-02 06:27:50|532.24|528.6|532.15|528.51|532.24|528.6|532.15|528.51|0
1646202480000|2022-03-02 06:28:00|532.06|528.42|532.15|528.51|532.15|528.51|532.06|528.42|0
1646202490000|2022-03-02 06:28:10|532.24|528.6|532.15|528.51|532.24|528.6|532.15|528.51|0
1646202500000|2022-03-02 06:28:20|532.52|528.88|532.61|528.97|532.61|528.97|532.52|528.88|0
1646202510000|2022-03-02 06:28:30|532.52|528.88|532.43|528.79|532.52|528.88|532.43|528.79|0
1646202520000|2022-03-02 06:28:40|532.33|528.69|532.52|528.88|532.52|528.88|532.33|528.69|0
1646202530000|2022-03-02 06:28:50|532.43|528.79|532.61|528.97|532.61|528.97|532.43|528.79|0
1646202550000|2022-03-02 06:29:10|532.7|529.06|532.98|529.34|532.98|529.34|532.7|529.06|0
1646202560000|2022-03-02 06:29:20|533.07|529.43|533.07|529.43|533.07|529.43|532.98|529.34|0
1646202570000|2022-03-02 06:29:30|533.26|529.62|533.26|529.62|533.54|529.9|533.26|529.62|0
1646202580000|2022-03-02 06:29:40|533.44|529.8|533.35|529.71|533.44|529.8|533.35|529.71|0
1646202590000|2022-03-02 06:29:50|533.26|529.62|532.98|529.34|533.26|529.62|532.89|529.25|0
1646202600000|2022-03-02 06:30:00|533.17|529.53|532.89|529.25|533.17|529.53|532.89|529.25|0
1646202610000|2022-03-02 06:30:10|532.61|528.97|532.43|528.79|532.61|528.97|532.43|528.79|0
1646202620000|2022-03-02 06:30:20|532.52|528.88|532.33|528.69|532.52|528.88|532.33|528.69|0
1646202630000|2022-03-02 06:30:30|532.24|528.6|532.06|528.42|532.24|528.6|532.06|528.42|0
1646202640000|2022-03-02 06:30:40|531.96|528.32|532.61|528.97|532.61|528.97|531.96|528.32|0
1646202650000|2022-03-02 06:30:50|532.43|528.79|531.96|528.32|532.43|528.79|531.96|528.32|0
1646202660000|2022-03-02 06:31:00|531.87|528.23|532.14|528.5|532.24|528.6|531.87|528.23|0
1646202670000|2022-03-02 06:31:10|532.33|528.69|532.61|528.97|532.61|528.97|532.33|528.69|0
1646202680000|2022-03-02 06:31:20|532.43|528.79|532.33|528.69|532.43|528.79|532.33|528.69|0
1646202690000|2022-03-02 06:31:30|532.14|528.5|531.77|528.13|532.14|528.5|531.77|528.13|0
1646202700000|2022-03-02 06:31:40|532.06|528.42|531.87|528.23|532.06|528.42|531.87|528.23|0
1646202710000|2022-03-02 06:31:50|531.77|528.13|531.87|528.23|531.87|528.23|531.77|528.13|0
1646202720000|2022-03-02 06:32:00|531.77|528.13|531.77|528.13|531.77|528.13|531.68|528.04|0
1646202730000|2022-03-02 06:32:10|531.87|528.23|531.68|528.04|531.87|528.23|531.68|528.04|0
1646202740000|2022-03-02 06:32:20|531.77|528.13|531.77|528.13|531.77|528.13|531.77|528.13|0
1646202750000|2022-03-02 06:32:30|531.87|528.23|531.77|528.13|531.87|528.23|531.77|528.13|0
1646202760000|2022-03-02 06:32:40|531.87|528.23|531.77|528.13|531.87|528.23|531.77|528.13|0
1646202770000|2022-03-02 06:32:50|532.05|528.41|532.05|528.41|532.05|528.41|531.87|528.23|0
1646202780000|2022-03-02 06:33:00|532.14|528.5|531.96|528.32|532.14|528.5|531.96|528.32|0
1646202810000|2022-03-02 06:33:30|531.77|528.13|531.77|528.13|531.77|528.13|531.77|528.13|0
1646202820000|2022-03-02 06:33:40|531.87|528.23|531.87|528.23|531.87|528.23|531.68|528.04|0
1646202830000|2022-03-02 06:33:50|531.68|528.04|531.68|528.04|531.77|528.13|531.68|528.04|0
1646202840000|2022-03-02 06:34:00|531.59|527.95|531.68|528.04|531.68|528.04|531.59|527.95|0
1646202850000|2022-03-02 06:34:10|531.77|528.13|531.77|528.13|531.77|528.13|531.59|527.95|0
1646202860000|2022-03-02 06:34:20|531.59|527.95|531.59|527.95|531.68|528.04|531.59|527.95|0
1646202870000|2022-03-02 06:34:30|531.87|528.23|531.68|528.04|531.87|528.23|531.68|528.04|0
1646202880000|2022-03-02 06:34:40|531.5|527.86|531.68|528.04|531.68|528.04|531.5|527.86|0
1646202900000|2022-03-02 06:35:00|531.59|527.95|531.5|527.86|531.59|527.95|531.4|527.76|0
1646202910000|2022-03-02 06:35:10|531.4|527.76|532.05|528.41|532.05|528.41|531.4|527.76|0
1646202920000|2022-03-02 06:35:20|531.96|528.32|532.05|528.41|532.05|528.41|531.96|528.32|0
1646202930000|2022-03-02 06:35:30|531.96|528.32|532.05|528.41|532.05|528.41|531.96|528.32|0
1646202940000|2022-03-02 06:35:40|531.68|528.04|531.5|527.86|531.68|528.04|531.5|527.86|0
1646202960000|2022-03-02 06:36:00|532.14|528.5|532.24|528.6|532.42|528.78|532.14|528.5|0
1646202970000|2022-03-02 06:36:10|532.33|528.69|532.51|528.87|532.51|528.87|532.33|528.69|0
1646202980000|2022-03-02 06:36:20|532.8|529.16|533.07|529.43|533.07|529.43|532.8|529.16|0
1646202990000|2022-03-02 06:36:30|532.7|529.06|532.7|529.06|532.7|529.06|532.7|529.06|0
1646203000000|2022-03-02 06:36:40|532.8|529.16|532.88|529.24|532.88|529.24|532.8|529.16|0
1646203010000|2022-03-02 06:36:50|532.61|528.97|532.61|528.97|532.61|528.97|532.61|528.97|0
1646203020000|2022-03-02 06:37:00|532.24|528.6|531.5|527.86|532.24|528.6|531.5|527.86|0
1646203030000|2022-03-02 06:37:10|531.87|528.23|531.77|528.13|531.87|528.23|531.77|528.13|0
1646203040000|2022-03-02 06:37:20|531.87|528.23|531.87|528.23|532.14|528.5|531.87|528.23|0
1646203050000|2022-03-02 06:37:30|532.05|528.41|531.5|527.86|532.05|528.41|531.4|527.76|0
1646203060000|2022-03-02 06:37:40|531.31|527.67|531.31|527.67|531.31|527.67|531.31|527.67|0
1646203070000|2022-03-02 06:37:50|531.59|527.95|531.5|527.86|531.59|527.95|531.5|527.86|0
1646203080000|2022-03-02 06:38:00|531.31|527.67|531.68|528.04|531.68|528.04|531.31|527.67|0
1646203090000|2022-03-02 06:38:10|531.31|527.67|531.96|528.32|531.96|528.32|531.13|527.49|0
1646203100000|2022-03-02 06:38:20|531.87|528.23|532.14|528.5|532.14|528.5|531.68|528.04|0
1646203110000|2022-03-02 06:38:30|532.33|528.69|532.61|528.97|532.61|528.97|532.33|528.69|0
1646203120000|2022-03-02 06:38:40|532.14|528.5|533.17|529.53|533.17|529.53|532.14|528.5|0
1646203130000|2022-03-02 06:38:50|533.07|529.43|532.88|529.24|533.17|529.53|532.88|529.24|0
1646203140000|2022-03-02 06:39:00|532.79|529.15|532.7|529.06|532.79|529.15|532.7|529.06|0
1646203150000|2022-03-02 06:39:10|532.79|529.15|533.17|529.53|533.17|529.53|532.79|529.15|0
1646203160000|2022-03-02 06:39:20|532.98|529.34|533.25|529.61|533.25|529.61|532.98|529.34|0
1646203170000|2022-03-02 06:39:30|533.17|529.53|532.98|529.34|533.17|529.53|532.88|529.24|0
1646203180000|2022-03-02 06:39:40|532.61|528.97|532.61|528.97|532.61|528.97|532.61|528.97|0
1646203190000|2022-03-02 06:39:50|532.51|528.87|532.33|528.69|532.51|528.87|532.33|528.69|0
1646203200000|2022-03-02 06:40:00|531.96|528.32|531.96|528.32|531.96|528.32|531.87|528.23|0
1646203210000|2022-03-02 06:40:10|532.05|528.41|532.33|528.69|532.51|528.87|532.05|528.41|0
1646203220000|2022-03-02 06:40:20|532.61|528.97|532.79|529.15|532.79|529.15|532.61|528.97|0
1646203230000|2022-03-02 06:40:30|533.17|529.53|533.44|529.8|533.44|529.8|533.17|529.53|0
1646203240000|2022-03-02 06:40:40|533.54|529.9|533.63|529.99|533.63|529.99|533.54|529.9|0
1646203250000|2022-03-02 06:40:50|533.07|529.43|533.63|529.99|533.72|530.08|533.07|529.43|0
1646203260000|2022-03-02 06:41:00|534.18|530.54|534.47|530.83|534.47|530.83|534.18|530.54|0
1646203270000|2022-03-02 06:41:10|534.46|530.82|534.74|531.1|534.74|531.1|534.46|530.82|0
1646203280000|2022-03-02 06:41:20|534.84|531.2|534.84|531.2|534.84|531.2|534.84|531.2|0
1646203290000|2022-03-02 06:41:30|534.93|531.29|534.37|530.73|534.93|531.29|534.37|530.73|0
1646203300000|2022-03-02 06:41:40|533.91|530.27|534.55|530.91|534.55|530.91|533.91|530.27|0
1646203310000|2022-03-02 06:41:50|534.37|530.73|533.91|530.27|534.37|530.73|533.91|530.27|0
1646203320000|2022-03-02 06:42:00|534|530.36|533.81|530.17|534.46|530.82|533.81|530.17|0
1646203330000|2022-03-02 06:42:10|534|530.36|534.55|530.91|534.55|530.91|533.91|530.27|0
1646203340000|2022-03-02 06:42:20|534.46|530.82|534.46|530.82|534.46|530.82|534.46|530.82|0
1646203350000|2022-03-02 06:42:30|534.28|530.64|534.28|530.64|534.28|530.64|534.28|530.64|0
1646203370000|2022-03-02 06:42:50|534.65|531.01|534|530.36|534.65|531.01|534|530.36|0
1646203380000|2022-03-02 06:43:00|533.91|530.27|534.09|530.45|534.09|530.45|533.72|530.08|0
1646203390000|2022-03-02 06:43:10|533.62|529.98|534.18|530.54|534.18|530.54|533.35|529.71|0
1646203400000|2022-03-02 06:43:20|534.28|530.64|533.44|529.8|534.28|530.64|533.44|529.8|0
1646203410000|2022-03-02 06:43:30|533.35|529.71|533.35|529.71|533.35|529.71|532.88|529.24|0
1646203420000|2022-03-02 06:43:40|533.25|529.61|534|530.36|534|530.36|533.25|529.61|0
1646203430000|2022-03-02 06:43:50|533.72|530.08|534|530.36|534|530.36|533.72|530.08|0
1646203440000|2022-03-02 06:44:00|533.91|530.27|533.44|529.8|533.91|530.27|533.44|529.8|0
1646203450000|2022-03-02 06:44:10|533.35|529.71|533.25|529.61|533.35|529.71|533.07|529.43|0
1646203460000|2022-03-02 06:44:20|533.44|529.8|533.44|529.8|533.44|529.8|533.44|529.8|0
1646203480000|2022-03-02 06:44:40|533.16|529.52|533.25|529.61|533.44|529.8|533.16|529.52|0
1646203490000|2022-03-02 06:44:50|533.35|529.71|533.44|529.8|533.54|529.9|533.35|529.71|0
1646203500000|2022-03-02 06:45:00|533.54|529.9|533.44|529.8|533.54|529.9|533.35|529.71|0
1646203510000|2022-03-02 06:45:10|533.62|529.98|533.81|530.17|534|530.36|533.62|529.98|0
1646203520000|2022-03-02 06:45:20|534.28|530.64|534.09|530.45|534.28|530.64|534.09|530.45|0
1646203530000|2022-03-02 06:45:30|534.18|530.54|534.55|530.91|534.55|530.91|534.18|530.54|0
1646203540000|2022-03-02 06:45:40|534.46|530.82|534.28|530.64|534.46|530.82|534.28|530.64|0
1646203550000|2022-03-02 06:45:50|534.46|530.82|534.46|530.82|534.46|530.82|534.37|530.73|0
1646203560000|2022-03-02 06:46:00|534.55|530.91|534.74|531.1|534.74|531.1|534.55|530.91|0
1646203570000|2022-03-02 06:46:10|534.84|531.2|534.84|531.2|534.84|531.2|534.74|531.1|0
1646203580000|2022-03-02 06:46:20|534.65|531.01|534.55|530.91|534.65|531.01|534.55|530.91|0
1646203590000|2022-03-02 06:46:30|534.92|531.28|534.74|531.1|534.92|531.28|534.74|531.1|0
1646203600000|2022-03-02 06:46:40|534.55|530.91|534.55|530.91|534.55|530.91|534.55|530.91|0
1646203610000|2022-03-02 06:46:50|534.65|531.01|534.18|530.54|534.65|531.01|534.18|530.54|0
1646203620000|2022-03-02 06:47:00|533.91|530.27|534.18|530.54|534.18|530.54|533.91|530.27|0
1646203630000|2022-03-02 06:47:10|534.09|530.45|533.91|530.27|534.09|530.45|533.91|530.27|0
1646203640000|2022-03-02 06:47:20|533.81|530.17|534.18|530.54|534.18|530.54|533.81|530.17|0
1646203650000|2022-03-02 06:47:30|534.09|530.45|534.18|530.54|534.18|530.54|534.09|530.45|0
1646203660000|2022-03-02 06:47:40|533.99|530.35|533.99|530.35|533.99|530.35|533.91|530.27|0
1646203670000|2022-03-02 06:47:50|533.91|530.27|533.99|530.35|533.99|530.35|533.91|530.27|0
1646203680000|2022-03-02 06:48:00|534.18|530.54|534.55|530.91|534.55|530.91|534.18|530.54|0
1646203690000|2022-03-02 06:48:10|534.65|531.01|534.74|531.1|534.74|531.1|534.65|531.01|0
1646203700000|2022-03-02 06:48:20|534.92|531.28|535.21|531.57|535.21|531.57|534.92|531.28|0
1646203710000|2022-03-02 06:48:30|535.3|531.66|535.21|531.57|535.3|531.66|535.21|531.57|0
1646203720000|2022-03-02 06:48:40|535.3|531.66|535.85|532.21|535.85|532.21|535.21|531.57|0
1646203730000|2022-03-02 06:48:50|536.04|532.4|536.32|532.68|536.32|532.68|536.04|532.4|0
1646203740000|2022-03-02 06:49:00|536.14|532.5|536.23|532.59|536.23|532.59|536.14|532.5|0
1646203750000|2022-03-02 06:49:10|536.41|532.77|536.04|532.4|536.41|532.77|535.95|532.31|0
1646203770000|2022-03-02 06:49:30|536.32|532.68|536.14|532.5|536.32|532.68|536.14|532.5|0
1646203780000|2022-03-02 06:49:40|536.23|532.59|536.04|532.4|536.23|532.59|536.04|532.4|0
1646203790000|2022-03-02 06:49:50|535.85|532.21|535.85|532.21|535.85|532.21|535.85|532.21|0
1646203800000|2022-03-02 06:50:00|535.67|532.03|535.85|532.21|536.23|532.59|535.67|532.03|0
1646203810000|2022-03-02 06:50:10|535.95|532.31|536.14|532.5|536.14|532.5|535.95|532.31|0
1646203820000|2022-03-02 06:50:20|536.04|532.4|535.11|531.47|536.04|532.4|535.11|531.47|0
1646203830000|2022-03-02 06:50:30|535.02|531.38|534.92|531.28|535.11|531.47|534.92|531.28|0
1646203840000|2022-03-02 06:50:40|535.02|531.38|535.39|531.75|535.39|531.75|535.02|531.38|0
1646203850000|2022-03-02 06:50:50|535.48|531.84|535.39|531.75|535.48|531.84|535.29|531.65|0
1646203860000|2022-03-02 06:51:00|535.11|531.47|535.21|531.57|535.21|531.57|535.11|531.47|0
1646203870000|2022-03-02 06:51:10|534.83|531.19|535.48|531.84|535.48|531.84|534.83|531.19|0
1646203880000|2022-03-02 06:51:20|535.39|531.75|535.29|531.65|535.39|531.75|535.29|531.65|0
1646203890000|2022-03-02 06:51:30|535.39|531.75|535.11|531.47|535.48|531.84|535.11|531.47|0
1646203900000|2022-03-02 06:51:40|536.22|532.58|536.88|533.24|536.88|533.24|536.22|532.58|0
1646203910000|2022-03-02 06:51:50|537.53|533.89|537.81|534.17|537.9|534.26|537.53|533.89|0
1646203920000|2022-03-02 06:52:00|537.71|534.07|538.18|534.54|538.46|534.82|537.63|533.99|0
1646203930000|2022-03-02 06:52:10|538.09|534.45|537.9|534.26|538.18|534.54|537.9|534.26|0
1646203940000|2022-03-02 06:52:20|538.09|534.45|538.65|535.01|538.65|535.01|538.09|534.45|0
1646203950000|2022-03-02 06:52:30|538.56|534.92|538.83|535.19|538.93|535.29|538.56|534.92|0
1646203960000|2022-03-02 06:52:40|539.02|535.38|538.83|535.19|539.02|535.38|538.83|535.19|0
1646203970000|2022-03-02 06:52:50|539.02|535.38|538.93|535.29|539.02|535.38|538.83|535.19|0
1646203980000|2022-03-02 06:53:00|538.83|535.19|538.65|535.01|539.12|535.48|538.65|535.01|0
1646203990000|2022-03-02 06:53:10|538.46|534.82|538.46|534.82|538.46|534.82|538.27|534.63|0
1646204000000|2022-03-02 06:53:20|538.27|534.63|538.83|535.19|538.83|535.19|538.27|534.63|0
1646204010000|2022-03-02 06:53:30|538.65|535.01|538.65|535.01|538.65|535.01|538.27|534.63|0
1646204020000|2022-03-02 06:53:40|538.46|534.82|538.27|534.63|538.46|534.82|538.27|534.63|0
1646204030000|2022-03-02 06:53:50|538.46|534.82|538.83|535.19|539.02|535.38|538.37|534.73|0
1646204040000|2022-03-02 06:54:00|538.27|534.63|538.27|534.63|538.37|534.73|538.27|534.63|0
1646204050000|2022-03-02 06:54:10|538.65|535.01|538.46|534.82|538.65|535.01|538.46|534.82|0
1646204060000|2022-03-02 06:54:20|538.18|534.54|538.18|534.54|538.27|534.63|538.18|534.54|0
1646204070000|2022-03-02 06:54:30|538.09|534.45|538|534.36|538.09|534.45|537.9|534.26|0
1646204080000|2022-03-02 06:54:40|538.27|534.63|538.27|534.63|538.27|534.63|538.18|534.54|0
1646204090000|2022-03-02 06:54:50|538.46|534.82|538.27|534.63|538.46|534.82|538.27|534.63|0
1646204100000|2022-03-02 06:55:00|538.56|534.92|538.27|534.63|538.56|534.92|538.27|534.63|0
1646204110000|2022-03-02 06:55:10|538.46|534.82|538.83|535.19|538.83|535.19|538.46|534.82|0
1646204120000|2022-03-02 06:55:20|538.74|535.1|538.83|535.19|539.21|535.57|538.74|535.1|0
1646204140000|2022-03-02 06:55:40|539.02|535.38|539.02|535.38|539.02|535.38|539.02|535.38|0
1646204150000|2022-03-02 06:55:50|538.93|535.29|539.39|535.75|539.39|535.75|538.74|535.1|0
1646204160000|2022-03-02 06:56:00|539.49|535.85|539.39|535.75|539.49|535.85|539.39|535.75|0
1646204170000|2022-03-02 06:56:10|539.68|536.04|539.39|535.75|539.77|536.13|539.39|535.75|0
1646204180000|2022-03-02 06:56:20|539.77|536.13|539.68|536.04|539.77|536.13|539.58|535.94|0
1646204190000|2022-03-02 06:56:30|539.58|535.94|540.51|536.87|540.51|536.87|539.58|535.94|0
1646204200000|2022-03-02 06:56:40|540.61|536.97|540.7|537.06|540.7|537.06|540.51|536.87|0
1646204210000|2022-03-02 06:56:50|540.61|536.97|540.51|536.87|540.61|536.97|540.51|536.87|0
1646204220000|2022-03-02 06:57:00|540.8|537.16|540.89|537.25|540.89|537.25|540.8|537.16|0
1646204230000|2022-03-02 06:57:10|541.17|537.53|541.64|538|541.64|538|541.17|537.53|0
1646204240000|2022-03-02 06:57:20|541.92|538.28|541.92|538.28|541.92|538.28|541.82|538.18|0
1646204250000|2022-03-02 06:57:30|541.64|538|541.82|538.18|541.92|538.28|541.64|538|0
1646204260000|2022-03-02 06:57:40|541.55|537.91|541.92|538.28|541.92|538.28|541.55|537.91|0
1646204270000|2022-03-02 06:57:50|541.82|538.18|542.01|538.37|542.01|538.37|541.82|538.18|0
1646204280000|2022-03-02 06:58:00|541.36|537.72|541.07|537.43|541.36|537.72|541.07|537.43|0
1646204290000|2022-03-02 06:58:10|541.26|537.62|541.26|537.62|541.26|537.62|540.89|537.25|0
1646204300000|2022-03-02 06:58:20|541.07|537.43|541.26|537.62|541.45|537.81|540.89|537.25|0
1646204310000|2022-03-02 06:58:30|541.45|537.81|541.45|537.81|541.63|537.99|541.45|537.81|0
1646204320000|2022-03-02 06:58:40|541.63|537.99|541.17|537.53|541.73|538.09|541.17|537.53|0
1646204330000|2022-03-02 06:58:50|541.07|537.43|541.45|537.81|541.45|537.81|541.07|537.43|0
1646204340000|2022-03-02 06:59:00|541.17|537.53|541.26|537.62|541.26|537.62|541.07|537.43|0
1646204350000|2022-03-02 06:59:10|541.17|537.53|540.8|537.16|541.17|537.53|540.8|537.16|0
1646204360000|2022-03-02 06:59:20|540.51|536.87|539.68|536.04|540.51|536.87|539.68|536.04|0
1646204370000|2022-03-02 06:59:30|539.39|535.75|539.2|535.56|539.49|535.85|539.2|535.56|0
1646204380000|2022-03-02 06:59:40|539.3|535.66|539.39|535.75|539.39|535.75|539.02|535.38|0
1646204390000|2022-03-02 06:59:50|539.49|535.85|539.49|535.85|539.49|535.85|539.49|535.85|0
1646204400000|2022-03-02 07:00:00|539.39|535.75|539.11|535.47|539.39|535.75|539.11|535.47|0
1646204410000|2022-03-02 07:00:10|539.39|535.75|538.74|535.1|539.39|535.75|538.74|535.1|0
1646204420000|2022-03-02 07:00:20|539.02|535.38|538.64|535|539.11|535.47|538.64|535|0
1646204430000|2022-03-02 07:00:30|538.37|534.73|537.71|534.07|538.37|534.73|537.71|534.07|0
1646204440000|2022-03-02 07:00:40|537.9|534.26|538.83|535.19|538.83|535.19|537.9|534.26|0
1646204450000|2022-03-02 07:00:50|538.93|535.29|539.49|535.85|539.49|535.85|538.93|535.29|0
1646204460000|2022-03-02 07:01:00|539.76|536.12|540.33|536.69|540.33|536.69|539.76|536.12|0
1646204470000|2022-03-02 07:01:10|540.61|536.97|540.42|536.78|540.89|537.25|540.42|536.78|0
1646204480000|2022-03-02 07:01:20|540.51|536.87|540.7|537.06|540.7|537.06|540.24|536.6|0
1646204490000|2022-03-02 07:01:30|540.98|537.34|541.45|537.81|541.45|537.81|540.98|537.34|0
1646204500000|2022-03-02 07:01:40|541.73|538.09|542.01|538.37|542.01|538.37|541.45|537.81|0
1646204510000|2022-03-02 07:01:50|541.73|538.09|542.38|538.74|542.57|538.93|541.73|538.09|0
1646204520000|2022-03-02 07:02:00|542.67|539.03|542.2|538.56|542.67|539.03|542.2|538.56|0
1646204530000|2022-03-02 07:02:10|542.38|538.74|542.38|538.74|542.38|538.74|542.29|538.65|0
1646204540000|2022-03-02 07:02:20|542.57|538.93|543.32|539.68|543.32|539.68|542.57|538.93|0
1646204550000|2022-03-02 07:02:30|543.79|540.15|544.17|540.53|544.17|540.53|543.69|540.05|0
1646204560000|2022-03-02 07:02:40|543.51|539.87|543.79|540.15|543.79|540.15|543.51|539.87|0
1646204570000|2022-03-02 07:02:50|544.07|540.43|544.63|540.99|544.73|541.09|544.07|540.43|0
1646204580000|2022-03-02 07:03:00|544.44|540.8|544.07|540.43|544.44|540.8|544.07|540.43|0
1646204590000|2022-03-02 07:03:10|544.17|540.53|543.98|540.34|544.17|540.53|543.98|540.34|0
1646204600000|2022-03-02 07:03:20|543.79|540.15|544.73|541.09|544.73|541.09|543.79|540.15|0
1646204610000|2022-03-02 07:03:30|544.92|541.28|545.57|541.93|545.57|541.93|544.92|541.28|0
1646204620000|2022-03-02 07:03:40|545.95|542.31|545.67|542.03|545.95|542.31|545.67|542.03|0
1646204630000|2022-03-02 07:03:50|545.57|541.93|546.51|542.87|546.7|543.06|545.57|541.93|0
1646204640000|2022-03-02 07:04:00|546.32|542.68|546.23|542.59|546.32|542.68|546.23|542.59|0
1646204650000|2022-03-02 07:04:10|545.95|542.31|545.76|542.12|546.13|542.49|545.76|542.12|0
1646204660000|2022-03-02 07:04:20|545.67|542.03|546.32|542.68|546.32|542.68|545.67|542.03|0
1646204670000|2022-03-02 07:04:30|546.51|542.87|548.11|544.47|548.11|544.47|546.51|542.87|0
1646204680000|2022-03-02 07:04:40|548.58|544.94|548.58|544.94|548.77|545.13|548.58|544.94|0
1646204690000|2022-03-02 07:04:50|548.49|544.85|548.3|544.66|548.49|544.85|548.01|544.37|0
1646204700000|2022-03-02 07:05:00|548.2|544.56|548.39|544.75|548.58|544.94|548.2|544.56|0
1646204710000|2022-03-02 07:05:10|548.58|544.94|548.68|545.04|548.77|545.13|548.58|544.94|0
1646204720000|2022-03-02 07:05:20|549.05|545.41|548.96|545.32|549.05|545.41|548.96|545.32|0
1646204730000|2022-03-02 07:05:30|549.05|545.41|548.39|544.75|549.05|545.41|548.39|544.75|0
1646204740000|2022-03-02 07:05:40|548.96|545.32|548.39|544.75|548.96|545.32|548.39|544.75|0
1646204750000|2022-03-02 07:05:50|548.11|544.47|548.2|544.56|548.2|544.56|547.74|544.1|0
1646204760000|2022-03-02 07:06:00|547.92|544.28|549.08|545.44|549.08|545.44|547.36|543.72|0
1646204770000|2022-03-02 07:06:10|549.17|545.53|548.89|545.25|549.17|545.53|548.89|545.25|0
1646204780000|2022-03-02 07:06:20|549.17|545.53|549.08|545.44|549.45|545.81|549.08|545.44|0
1646204790000|2022-03-02 07:06:30|549.55|545.91|549.55|545.91|549.55|545.91|549.55|545.91|0
1646204800000|2022-03-02 07:06:40|549.45|545.81|549.08|545.44|549.45|545.81|549.08|545.44|0
1646204810000|2022-03-02 07:06:50|548.99|545.35|549.17|545.53|549.45|545.81|548.99|545.35|0
1646204820000|2022-03-02 07:07:00|549.83|546.19|549.74|546.1|549.83|546.19|549.55|545.91|0
1646204830000|2022-03-02 07:07:10|550.01|546.37|550.58|546.94|550.58|546.94|550.01|546.37|0
1646204840000|2022-03-02 07:07:20|550.95|547.31|551.24|547.6|551.24|547.6|550.95|547.31|0
1646204850000|2022-03-02 07:07:30|551.14|547.5|551.24|547.6|551.24|547.6|551.05|547.41|0
1646204860000|2022-03-02 07:07:40|550.39|546.75|550.67|547.03|550.86|547.22|550.39|546.75|0
1646204870000|2022-03-02 07:07:50|550.76|547.12|551.7|548.06|551.7|548.06|550.76|547.12|0
1646204880000|2022-03-02 07:08:00|551.33|547.69|551.7|548.06|551.7|548.06|551.33|547.69|0
1646204890000|2022-03-02 07:08:10|552.45|548.81|553.4|549.76|553.4|549.76|552.45|548.81|0
1646204900000|2022-03-02 07:08:20|552.74|549.1|553.3|549.66|553.3|549.66|552.74|549.1|0
1646204910000|2022-03-02 07:08:30|553.58|549.94|553.68|550.04|553.96|550.32|553.58|549.94|0
1646204920000|2022-03-02 07:08:40|553.49|549.85|553.49|549.85|553.77|550.13|553.49|549.85|0
1646204930000|2022-03-02 07:08:50|553.21|549.57|553.77|550.13|553.77|550.13|553.21|549.57|0
1646204940000|2022-03-02 07:09:00|554.34|550.7|553.96|550.32|554.34|550.7|553.96|550.32|0
1646204950000|2022-03-02 07:09:10|554.15|550.51|554.52|550.88|554.52|550.88|553.96|550.32|0
1646204960000|2022-03-02 07:09:20|554.62|550.98|553.21|549.57|554.71|551.07|553.21|549.57|0
1646204970000|2022-03-02 07:09:30|552.83|549.19|554.43|550.79|554.52|550.88|552.83|549.19|0
1646204980000|2022-03-02 07:09:40|555.09|551.45|554.52|550.88|555.09|551.45|554.43|550.79|0
1646204990000|2022-03-02 07:09:50|554.34|550.7|553.96|550.32|554.43|550.79|553.96|550.32|0
1646205000000|2022-03-02 07:10:00|553.58|549.94|553.49|549.85|553.58|549.94|553.21|549.57|0
1646205010000|2022-03-02 07:10:10|553.21|549.57|553.39|549.75|553.39|549.75|552.93|549.29|0
1646205020000|2022-03-02 07:10:20|554.34|550.7|554.52|550.88|554.62|550.98|554.34|550.7|0
1646205030000|2022-03-02 07:10:30|554.62|550.98|554.15|550.51|554.81|551.17|554.15|550.51|0
1646205040000|2022-03-02 07:10:40|553.68|550.04|553.21|549.57|553.68|550.04|553.21|549.57|0
1646205050000|2022-03-02 07:10:50|553.02|549.38|552.45|548.81|553.02|549.38|552.45|548.81|0
1646205060000|2022-03-02 07:11:00|552.64|549|552.45|548.81|552.64|549|552.27|548.63|0
1646205070000|2022-03-02 07:11:10|552.27|548.63|552.93|549.29|553.02|549.38|552.27|548.63|0
1646205080000|2022-03-02 07:11:20|552.64|549|551.42|547.78|552.64|549|551.42|547.78|0
1646205090000|2022-03-02 07:11:30|550.86|547.22|552.27|548.63|552.27|548.63|550.76|547.12|0
1646205100000|2022-03-02 07:11:40|551.99|548.35|551.99|548.35|551.99|548.35|551.99|548.35|0
1646205110000|2022-03-02 07:11:50|552.18|548.54|551.61|547.97|552.18|548.54|551.61|547.97|0
1646205120000|2022-03-02 07:12:00|552.45|548.81|552.74|549.1|552.74|549.1|552.36|548.72|0
1646205130000|2022-03-02 07:12:10|553.21|549.57|553.3|549.66|553.39|549.75|553.21|549.57|0
1646205140000|2022-03-02 07:12:20|553.02|549.38|553.12|549.48|553.12|549.48|552.93|549.29|0
1646205150000|2022-03-02 07:12:30|553.3|549.66|552.27|548.63|553.3|549.66|552.27|548.63|0
1646205160000|2022-03-02 07:12:40|552.08|548.44|552.36|548.72|552.36|548.72|552.08|548.44|0
1646205170000|2022-03-02 07:12:50|552.83|549.19|553.12|549.48|553.3|549.66|552.83|549.19|0
1646205180000|2022-03-02 07:13:00|553.02|549.38|552.74|549.1|553.02|549.38|552.45|548.81|0
1646205190000|2022-03-02 07:13:10|552.17|548.53|552.64|549|552.74|549.1|552.17|548.53|0
1646205200000|2022-03-02 07:13:20|552.74|549.1|552.83|549.19|552.83|549.19|552.64|549|0
1646205210000|2022-03-02 07:13:30|553.58|549.94|553.96|550.32|554.06|550.42|553.58|549.94|0
1646205220000|2022-03-02 07:13:40|553.87|550.23|554.15|550.51|554.15|550.51|553.87|550.23|0
1646205230000|2022-03-02 07:13:50|554.43|550.79|554.24|550.6|554.43|550.79|554.24|550.6|0
1646205240000|2022-03-02 07:14:00|554.52|550.88|554.43|550.79|554.52|550.88|554.33|550.69|0
1646205250000|2022-03-02 07:14:10|554.33|550.69|554.06|550.42|554.43|550.79|554.06|550.42|0
1646205260000|2022-03-02 07:14:20|553.96|550.32|553.68|550.04|553.96|550.32|553.68|550.04|0
1646205270000|2022-03-02 07:14:30|553.77|550.13|554.9|551.26|554.9|551.26|553.77|550.13|0
1646205280000|2022-03-02 07:14:40|555.47|551.83|556.41|552.77|556.79|553.15|555.47|551.83|0
1646205290000|2022-03-02 07:14:50|556.51|552.87|556.79|553.15|556.79|553.15|556.51|552.87|0
1646205300000|2022-03-02 07:15:00|556.97|553.33|556.22|552.58|556.97|553.33|556.22|552.58|0
1646205310000|2022-03-02 07:15:10|556.6|552.96|556.03|552.39|556.6|552.96|556.03|552.39|0
1646205320000|2022-03-02 07:15:20|555.56|551.92|555.94|552.3|555.94|552.3|555.56|551.92|0
1646205330000|2022-03-02 07:15:30|555.65|552.01|554.71|551.07|555.65|552.01|554.71|551.07|0
1646205340000|2022-03-02 07:15:40|556.41|552.77|556.32|552.68|556.41|552.77|556.22|552.58|0
1646205350000|2022-03-02 07:15:50|556.79|553.15|557.83|554.19|557.83|554.19|556.79|553.15|0
1646205360000|2022-03-02 07:16:00|557.73|554.09|557.54|553.9|557.73|554.09|557.54|553.9|0
1646205370000|2022-03-02 07:16:10|557.35|553.71|556.32|552.68|557.35|553.71|556.32|552.68|0
1646205380000|2022-03-02 07:16:20|556.6|552.96|556.6|552.96|556.6|552.96|556.41|552.77|0
1646205390000|2022-03-02 07:16:30|556.51|552.87|555.84|552.2|556.51|552.87|555.84|552.2|0
1646205400000|2022-03-02 07:16:40|555.56|551.92|555.84|552.2|555.84|552.2|555.56|551.92|0
1646205410000|2022-03-02 07:16:50|555.56|551.92|555.75|552.11|555.75|552.11|555.56|551.92|0
1646205420000|2022-03-02 07:17:00|556.13|552.49|555.46|551.82|556.13|552.49|555.46|551.82|0
1646205430000|2022-03-02 07:17:10|555.56|551.92|555|551.36|555.56|551.92|554.52|550.88|0
1646205440000|2022-03-02 07:17:20|554.9|551.26|554.43|550.79|554.9|551.26|554.43|550.79|0
1646205450000|2022-03-02 07:17:30|554.33|550.69|554.24|550.6|554.62|550.98|554.24|550.6|0
1646205460000|2022-03-02 07:17:40|554.52|550.88|555.09|551.45|555.28|551.64|554.52|550.88|0
1646205470000|2022-03-02 07:17:50|554.9|551.26|555.09|551.45|555.09|551.45|554.9|551.26|0
1646205480000|2022-03-02 07:18:00|554.33|550.69|555.46|551.82|555.46|551.82|554.33|550.69|0
1646205490000|2022-03-02 07:18:10|555.09|551.45|556.6|552.96|556.6|552.96|554.62|550.98|0
1646205500000|2022-03-02 07:18:20|557.16|553.52|558.3|554.66|558.3|554.66|557.16|553.52|0
1646205510000|2022-03-02 07:18:30|559.15|555.51|559.43|555.79|559.43|555.79|559.05|555.41|0
1646205520000|2022-03-02 07:18:40|559.62|555.98|559.43|555.79|559.62|555.98|559.43|555.79|0
1646205530000|2022-03-02 07:18:50|559.81|556.17|558.21|554.57|559.81|556.17|558.21|554.57|0
1646205540000|2022-03-02 07:19:00|557.73|554.09|557.16|553.52|557.73|554.09|557.16|553.52|0
1646205550000|2022-03-02 07:19:10|558.02|554.38|558.67|555.03|558.67|555.03|558.02|554.38|0
1646205560000|2022-03-02 07:19:20|558.86|555.22|558.67|555.03|558.96|555.32|558.67|555.03|0
1646205570000|2022-03-02 07:19:30|559.62|555.98|559.05|555.41|559.62|555.98|559.05|555.41|0
1646205580000|2022-03-02 07:19:40|559.24|555.6|560.38|556.74|560.57|556.93|559.24|555.6|0
1646205590000|2022-03-02 07:19:50|560.57|556.93|559.81|556.17|560.57|556.93|559.81|556.17|0
1646205600000|2022-03-02 07:20:00|559.72|556.08|560.57|556.93|560.57|556.93|559.62|555.98|0
1646205610000|2022-03-02 07:20:10|559.72|556.08|559.05|555.41|559.72|556.08|559.05|555.41|0
1646205620000|2022-03-02 07:20:20|559.24|555.6|559.53|555.89|559.53|555.89|559.05|555.41|0
1646205630000|2022-03-02 07:20:30|559.24|555.6|559.43|555.79|559.43|555.79|558.96|555.32|0
1646205640000|2022-03-02 07:20:40|559.91|556.27|560.19|556.55|560.19|556.55|559.72|556.08|0
1646205650000|2022-03-02 07:20:50|559.81|556.17|559.81|556.17|560.19|556.55|559.81|556.17|0
1646205660000|2022-03-02 07:21:00|560.48|556.84|560.76|557.12|560.76|557.12|560.29|556.65|0
1646205670000|2022-03-02 07:21:10|560.57|556.93|560.38|556.74|560.76|557.12|560.38|556.74|0
1646205680000|2022-03-02 07:21:20|560.57|556.93|560.95|557.31|561.13|557.49|560.57|556.93|0
1646205690000|2022-03-02 07:21:30|560|556.36|560.76|557.12|560.76|557.12|559.81|556.17|0
1646205700000|2022-03-02 07:21:40|561.13|557.49|560.38|556.74|561.13|557.49|560.38|556.74|0
1646205710000|2022-03-02 07:21:50|560|556.36|560.38|556.74|560.38|556.74|560|556.36|0
1646205720000|2022-03-02 07:22:00|559.62|555.98|558.67|555.03|559.62|555.98|558.67|555.03|0
1646205730000|2022-03-02 07:22:10|558.77|555.13|559.91|556.27|559.91|556.27|558.77|555.13|0
1646205740000|2022-03-02 07:22:20|559.62|555.98|558.96|555.32|559.62|555.98|558.86|555.22|0
1646205750000|2022-03-02 07:22:30|558.48|554.84|558.96|555.32|558.96|555.32|558.48|554.84|0
1646205760000|2022-03-02 07:22:40|558.86|555.22|558.11|554.47|558.86|555.22|558.11|554.47|0
1646205770000|2022-03-02 07:22:50|558.29|554.65|557.73|554.09|558.29|554.65|557.73|554.09|0
1646205780000|2022-03-02 07:23:00|557.35|553.71|557.26|553.62|557.35|553.71|557.16|553.52|0
1646205790000|2022-03-02 07:23:10|557.35|553.71|557.92|554.28|557.92|554.28|557.35|553.71|0
1646205800000|2022-03-02 07:23:20|558.11|554.47|558.67|555.03|558.86|555.22|558.11|554.47|0
1646205810000|2022-03-02 07:23:30|558.29|554.65|558.96|555.32|559.05|555.41|558.29|554.65|0
1646205820000|2022-03-02 07:23:40|558.86|555.22|559.53|555.89|559.53|555.89|558.86|555.22|0
1646205830000|2022-03-02 07:23:50|559.72|556.08|559.43|555.79|559.72|556.08|559.43|555.79|0
1646205840000|2022-03-02 07:24:00|559.53|555.89|559.24|555.6|559.53|555.89|559.24|555.6|0
1646205850000|2022-03-02 07:24:10|559.43|555.79|559.43|555.79|559.81|556.17|559.43|555.79|0
1646205860000|2022-03-02 07:24:20|559.62|555.98|558.77|555.13|559.62|555.98|558.48|554.84|0
1646205870000|2022-03-02 07:24:30|558.86|555.22|559.24|555.6|559.24|555.6|558.86|555.22|0
1646205880000|2022-03-02 07:24:40|559.15|555.51|559.24|555.6|559.24|555.6|559.05|555.41|0
1646205890000|2022-03-02 07:24:50|559.43|555.79|559.34|555.7|559.43|555.79|559.24|555.6|0
1646205900000|2022-03-02 07:25:00|559.24|555.6|559.24|555.6|559.81|556.17|559.24|555.6|0
1646205910000|2022-03-02 07:25:10|558.39|554.75|558.1|554.46|558.39|554.75|558.1|554.46|0
1646205920000|2022-03-02 07:25:20|557.92|554.28|557.73|554.09|557.92|554.28|557.54|553.9|0
1646205930000|2022-03-02 07:25:30|557.92|554.28|557.64|554|557.92|554.28|557.54|553.9|0
1646205940000|2022-03-02 07:25:40|558.1|554.46|557.54|553.9|558.1|554.46|557.54|553.9|0
1646205950000|2022-03-02 07:25:50|557.92|554.28|558.48|554.84|558.48|554.84|557.92|554.28|0
1646205960000|2022-03-02 07:26:00|558.77|555.13|558.29|554.65|558.77|555.13|558.29|554.65|0
1646205970000|2022-03-02 07:26:10|557.92|554.28|557.82|554.18|557.92|554.28|557.73|554.09|0
1646205980000|2022-03-02 07:26:20|558.1|554.46|558.1|554.46|558.58|554.94|558.1|554.46|0
1646205990000|2022-03-02 07:26:30|557.92|554.28|557.73|554.09|557.92|554.28|557.73|554.09|0
1646206000000|2022-03-02 07:26:40|558.1|554.46|557.64|554|558.48|554.84|557.64|554|0
1646206010000|2022-03-02 07:26:50|557.82|554.18|557.82|554.18|558.1|554.46|557.82|554.18|0
1646206020000|2022-03-02 07:27:00|557.92|554.28|557.16|553.52|557.92|554.28|557.16|553.52|0
1646206030000|2022-03-02 07:27:10|556.97|553.33|556.97|553.33|557.16|553.52|556.97|553.33|0
1646206040000|2022-03-02 07:27:20|557.35|553.71|557.16|553.52|557.35|553.71|556.88|553.24|0
1646206050000|2022-03-02 07:27:30|557.35|553.71|557.35|553.71|557.54|553.9|557.35|553.71|0
1646206060000|2022-03-02 07:27:40|558.2|554.56|558.01|554.37|558.2|554.56|558.01|554.37|0
1646206070000|2022-03-02 07:27:50|558.29|554.65|558.2|554.56|558.48|554.84|558.2|554.56|0
1646206080000|2022-03-02 07:28:00|557.82|554.18|557.91|554.27|557.91|554.27|557.73|554.09|0
1646206090000|2022-03-02 07:28:10|557.64|554|557.54|553.9|557.73|554.09|557.54|553.9|0
1646206100000|2022-03-02 07:28:20|557.73|554.09|557.35|553.71|557.73|554.09|557.16|553.52|0
1646206110000|2022-03-02 07:28:30|556.03|552.39|555.27|551.63|556.03|552.39|555.27|551.63|0
1646206120000|2022-03-02 07:28:40|555.08|551.44|554.9|551.26|555.08|551.44|554.9|551.26|0
1646206130000|2022-03-02 07:28:50|554.8|551.16|554.8|551.16|554.8|551.16|554.43|550.79|0
1646206140000|2022-03-02 07:29:00|554.52|550.88|554.62|550.98|554.62|550.98|554.24|550.6|0
1646206150000|2022-03-02 07:29:10|554.71|551.07|554.14|550.5|554.71|551.07|554.14|550.5|0
1646206160000|2022-03-02 07:29:20|554.43|550.79|554.62|550.98|555.08|551.44|554.43|550.79|0
1646206170000|2022-03-02 07:29:30|554.99|551.35|554.89|551.25|555.08|551.44|554.89|551.25|0
1646206180000|2022-03-02 07:29:40|555.08|551.44|555.18|551.54|555.37|551.73|555.08|551.44|0
1646206190000|2022-03-02 07:29:50|555.27|551.63|555.18|551.54|555.27|551.63|555.08|551.44|0
1646206200000|2022-03-02 07:30:00|555.37|551.73|554.52|550.88|555.37|551.73|554.14|550.5|0
1646206210000|2022-03-02 07:30:10|554.62|550.98|554.52|550.88|554.71|551.07|554.52|550.88|0
1646206220000|2022-03-02 07:30:20|554.14|550.5|554.62|550.98|554.71|551.07|554.14|550.5|0
1646206230000|2022-03-02 07:30:30|554.99|551.35|555.08|551.44|555.08|551.44|554.8|551.16|0
1646206240000|2022-03-02 07:30:40|555.27|551.63|554.33|550.69|555.27|551.63|554.33|550.69|0
1646206250000|2022-03-02 07:30:50|553.86|550.22|553.2|549.56|553.86|550.22|553.2|549.56|0
1646206260000|2022-03-02 07:31:00|553.39|549.75|553.39|549.75|553.49|549.85|553.2|549.56|0
1646206270000|2022-03-02 07:31:10|553.67|550.03|553.2|549.56|553.67|550.03|553.01|549.37|0
1646206280000|2022-03-02 07:31:20|553.39|549.75|553.95|550.31|553.95|550.31|553.39|549.75|0
1646206290000|2022-03-02 07:31:30|553.3|549.66|553.58|549.94|553.58|549.94|553.3|549.66|0
1646206300000|2022-03-02 07:31:40|553.39|549.75|553.2|549.56|553.67|550.03|553.2|549.56|0
1646206310000|2022-03-02 07:31:50|553.3|549.66|553.39|549.75|553.76|550.12|553.3|549.66|0
1646206320000|2022-03-02 07:32:00|553.49|549.85|553.2|549.56|553.49|549.85|553.01|549.37|0
1646206330000|2022-03-02 07:32:10|553.39|549.75|552.82|549.18|553.39|549.75|552.82|549.18|0
1646206340000|2022-03-02 07:32:20|553.39|549.75|553.76|550.12|553.76|550.12|553.39|549.75|0
1646206350000|2022-03-02 07:32:30|553.58|549.94|553.58|549.94|553.58|549.94|553.39|549.75|0
1646206360000|2022-03-02 07:32:40|553.2|549.56|553.58|549.94|553.58|549.94|553.2|549.56|0
1646206370000|2022-03-02 07:32:50|553.3|549.66|553.58|549.94|553.58|549.94|553.2|549.56|0
1646206380000|2022-03-02 07:33:00|553.11|549.47|553.01|549.37|553.2|549.56|552.26|548.62|0
1646206390000|2022-03-02 07:33:10|552.92|549.28|553.01|549.37|553.01|549.37|552.92|549.28|0
1646206400000|2022-03-02 07:33:20|552.82|549.18|553.76|550.12|553.76|550.12|552.82|549.18|0
1646206410000|2022-03-02 07:33:30|553.86|550.22|553.01|549.37|553.86|550.22|552.92|549.28|0
1646206420000|2022-03-02 07:33:40|552.92|549.28|552.07|548.43|552.92|549.28|551.88|548.24|0
1646206430000|2022-03-02 07:33:50|551.79|548.15|549.91|546.27|551.79|548.15|549.91|546.27|0
1646206440000|2022-03-02 07:34:00|549.82|546.18|549.73|546.09|550.19|546.55|549.73|546.09|0
1646206450000|2022-03-02 07:34:10|549.54|545.9|550|546.36|550|546.36|549.54|545.9|0
1646206460000|2022-03-02 07:34:20|549.54|545.9|549.44|545.8|549.54|545.9|549.25|545.61|0
1646206470000|2022-03-02 07:34:30|549.25|545.61|548.79|545.15|549.25|545.61|548.79|545.15|0
1646206480000|2022-03-02 07:34:40|548.88|545.24|548.88|545.24|548.88|545.24|548.88|545.24|0
1646206490000|2022-03-02 07:34:50|549.44|545.8|549.07|545.43|549.73|546.09|549.07|545.43|0
1646206500000|2022-03-02 07:35:00|549.44|545.8|550.19|546.55|550.19|546.55|549.44|545.8|0
1646206510000|2022-03-02 07:35:10|550.29|546.65|549.63|545.99|550.29|546.65|549.63|545.99|0
1646206520000|2022-03-02 07:35:20|549.44|545.8|550|546.36|550|546.36|549.25|545.61|0
1646206530000|2022-03-02 07:35:30|549.07|545.43|550.19|546.55|550.19|546.55|549.07|545.43|0
1646206540000|2022-03-02 07:35:40|549.82|546.18|549.82|546.18|550|546.36|549.82|546.18|0
1646206550000|2022-03-02 07:35:50|549.44|545.8|549.82|546.18|550.1|546.46|549.44|545.8|0
1646206560000|2022-03-02 07:36:00|550.38|546.74|550.38|546.74|550.38|546.74|550.29|546.65|0
1646206570000|2022-03-02 07:36:10|549.91|546.27|549.25|545.61|550.38|546.74|549.25|545.61|0
1646206580000|2022-03-02 07:36:20|549.82|546.18|550.57|546.93|550.57|546.93|549.82|546.18|0
1646206590000|2022-03-02 07:36:30|549.82|546.18|549.73|546.09|549.82|546.18|549.73|546.09|0
1646206600000|2022-03-02 07:36:40|550|546.36|549.91|546.27|550|546.36|549.82|546.18|0
1646206610000|2022-03-02 07:36:50|550.57|546.93|550.19|546.55|550.57|546.93|550.19|546.55|0
1646206620000|2022-03-02 07:37:00|550.1|546.46|550.94|547.3|550.94|547.3|550.1|546.46|0
1646206630000|2022-03-02 07:37:10|551.32|547.68|551.69|548.05|551.69|548.05|551.13|547.49|0
1646206640000|2022-03-02 07:37:20|551.51|547.87|551.51|547.87|551.69|548.05|551.51|547.87|0
1646206650000|2022-03-02 07:37:30|551.6|547.96|551.13|547.49|552.07|548.43|551.13|547.49|0
1646206660000|2022-03-02 07:37:40|551.32|547.68|551.32|547.68|551.32|547.68|551.23|547.59|0
1646206670000|2022-03-02 07:37:50|551.23|547.59|551.04|547.4|551.23|547.59|551.04|547.4|0
1646206680000|2022-03-02 07:38:00|551.32|547.68|551.13|547.49|551.32|547.68|551.04|547.4|0
1646206690000|2022-03-02 07:38:10|550.94|547.3|551.13|547.49|551.23|547.59|550.66|547.02|0
1646206700000|2022-03-02 07:38:20|550.94|547.3|551.13|547.49|551.13|547.49|550.94|547.3|0
1646206710000|2022-03-02 07:38:30|551.32|547.68|550.1|546.46|551.32|547.68|550.1|546.46|0
1646206720000|2022-03-02 07:38:40|550.57|546.93|551.32|547.68|551.32|547.68|550.57|546.93|0
1646206730000|2022-03-02 07:38:50|551.13|547.49|550.94|547.3|551.23|547.59|550.94|547.3|0
1646206740000|2022-03-02 07:39:00|551.32|547.68|549.82|546.18|551.32|547.68|549.82|546.18|0
1646206750000|2022-03-02 07:39:10|550|546.36|549.73|546.09|550|546.36|549.73|546.09|0
1646206760000|2022-03-02 07:39:20|549.63|545.99|549.44|545.8|549.63|545.99|549.25|545.61|0
1646206770000|2022-03-02 07:39:30|549.63|545.99|549.82|546.18|550.1|546.46|549.63|545.99|0
1646206780000|2022-03-02 07:39:40|550|546.36|550|546.36|550|546.36|549.82|546.18|0
1646206790000|2022-03-02 07:39:50|549.82|546.18|550.38|546.74|550.57|546.93|549.82|546.18|0
1646206800000|2022-03-02 07:40:00|549.35|545.71|550.75|547.11|550.75|547.11|549.35|545.71|0
1646206810000|2022-03-02 07:40:10|550.57|546.93|550.94|547.3|550.94|547.3|550.57|546.93|0
1646206820000|2022-03-02 07:40:20|550.57|546.93|551.32|547.68|551.32|547.68|550.57|546.93|0
1646206830000|2022-03-02 07:40:30|550.75|547.11|551.69|548.05|551.69|548.05|550.75|547.11|0
1646206840000|2022-03-02 07:40:40|551.6|547.96|551.13|547.49|551.6|547.96|550.94|547.3|0
1646206850000|2022-03-02 07:40:50|551.23|547.59|550.94|547.3|551.41|547.77|550.94|547.3|0
1646206860000|2022-03-02 07:41:00|551.23|547.59|551.69|548.05|551.69|548.05|551.23|547.59|0
1646206870000|2022-03-02 07:41:10|551.88|548.24|551.88|548.24|551.88|548.24|551.6|547.96|0
1646206880000|2022-03-02 07:41:20|551.5|547.86|551.32|547.68|551.5|547.86|551.32|547.68|0
1646206890000|2022-03-02 07:41:30|551.5|547.86|551.32|547.68|551.5|547.86|551.13|547.49|0
1646206900000|2022-03-02 07:41:40|551.13|547.49|551.41|547.77|551.41|547.77|551.13|547.49|0
1646206910000|2022-03-02 07:41:50|551.32|547.68|551.41|547.77|551.5|547.86|551.32|547.68|0
1646206920000|2022-03-02 07:42:00|551.32|547.68|551.13|547.49|551.32|547.68|551.13|547.49|0
1646206930000|2022-03-02 07:42:10|551.23|547.59|551.13|547.49|551.5|547.86|551.13|547.49|0
1646206940000|2022-03-02 07:42:20|550.94|547.3|550.75|547.11|550.94|547.3|550.75|547.11|0
1646206950000|2022-03-02 07:42:30|550.94|547.3|550.75|547.11|550.94|547.3|550.75|547.11|0
1646206960000|2022-03-02 07:42:40|550.85|547.21|551.23|547.59|551.5|547.86|550.85|547.21|0
1646206970000|2022-03-02 07:42:50|551.32|547.68|552.07|548.43|552.07|548.43|551.32|547.68|0
1646206980000|2022-03-02 07:43:00|551.69|548.05|552.07|548.43|552.07|548.43|551.69|548.05|0
1646206990000|2022-03-02 07:43:10|551.88|548.24|551.5|547.86|551.88|548.24|551.13|547.49|0
1646207000000|2022-03-02 07:43:20|551.69|548.05|551.5|547.86|551.98|548.34|551.5|547.86|0
1646207010000|2022-03-02 07:43:30|551.13|547.49|551.5|547.86|551.5|547.86|551.13|547.49|0
1646207020000|2022-03-02 07:43:40|551.69|548.05|551.88|548.24|551.98|548.34|551.69|548.05|0
1646207030000|2022-03-02 07:43:50|551.13|547.49|551.41|547.77|551.41|547.77|551.13|547.49|0
1646207040000|2022-03-02 07:44:00|551.32|547.68|551.32|547.68|551.5|547.86|551.32|547.68|0
1646207050000|2022-03-02 07:44:10|551.13|547.49|550.56|546.92|551.13|547.49|550.56|546.92|0
1646207060000|2022-03-02 07:44:20|550.66|547.02|550.29|546.65|550.66|547.02|550.29|546.65|0
1646207070000|2022-03-02 07:44:30|550.56|546.92|550.66|547.02|550.75|547.11|550.56|546.92|0
1646207080000|2022-03-02 07:44:40|550.75|547.11|550.66|547.02|550.94|547.3|550.66|547.02|0
1646207090000|2022-03-02 07:44:50|550.56|546.92|550|546.36|550.56|546.92|550|546.36|0
1646207100000|2022-03-02 07:45:00|549.63|545.99|549.44|545.8|549.63|545.99|549.25|545.61|0
1646207110000|2022-03-02 07:45:10|550.29|546.65|551.88|548.24|551.88|548.24|550.19|546.55|0
1646207120000|2022-03-02 07:45:20|551.69|548.05|551.41|547.77|551.79|548.15|551.41|547.77|0
1646207130000|2022-03-02 07:45:30|551.31|547.67|552.07|548.43|552.07|548.43|551.31|547.67|0
1646207140000|2022-03-02 07:45:40|551.88|548.24|552.16|548.52|552.25|548.61|551.88|548.24|0
1646207150000|2022-03-02 07:45:50|552.25|548.61|552.25|548.61|552.63|548.99|552.25|548.61|0
1646207160000|2022-03-02 07:46:00|552.82|549.18|553.1|549.46|553.19|549.55|552.82|549.18|0
1646207170000|2022-03-02 07:46:10|553.01|549.37|553.57|549.93|553.57|549.93|553.01|549.37|0
1646207180000|2022-03-02 07:46:20|553.67|550.03|553.01|549.37|553.67|550.03|553.01|549.37|0
1646207190000|2022-03-02 07:46:30|553.57|549.93|552.44|548.8|553.57|549.93|552.44|548.8|0
1646207200000|2022-03-02 07:46:40|552.25|548.61|552.25|548.61|552.35|548.71|552.16|548.52|0
1646207210000|2022-03-02 07:46:50|551.98|548.34|551.88|548.24|552.07|548.43|551.88|548.24|0
1646207220000|2022-03-02 07:47:00|552.07|548.43|552.92|549.28|552.92|549.28|552.07|548.43|0
1646207230000|2022-03-02 07:47:10|552.44|548.8|553.01|549.37|553.01|549.37|552.44|548.8|0
1646207240000|2022-03-02 07:47:20|553.19|549.55|553.38|549.74|553.38|549.74|553.01|549.37|0
1646207250000|2022-03-02 07:47:30|553.01|549.37|553.86|550.22|553.86|550.22|553.01|549.37|0
1646207260000|2022-03-02 07:47:40|553.76|550.12|553.76|550.12|553.95|550.31|553.76|550.12|0
1646207270000|2022-03-02 07:47:50|553.95|550.31|553.86|550.22|553.95|550.31|553.86|550.22|0
1646207280000|2022-03-02 07:48:00|553.76|550.12|553.76|550.12|554.14|550.5|553.76|550.12|0
1646207290000|2022-03-02 07:48:10|553.67|550.03|553.38|549.74|554.14|550.5|553.01|549.37|0
1646207300000|2022-03-02 07:48:20|553.19|549.55|553.19|549.55|553.19|549.55|553.19|549.55|0
1646207310000|2022-03-02 07:48:30|553.01|549.37|553.57|549.93|553.57|549.93|553.01|549.37|0
1646207320000|2022-03-02 07:48:40|553.01|549.37|552.82|549.18|553.01|549.37|552.82|549.18|0
1646207330000|2022-03-02 07:48:50|553.19|549.55|553.01|549.37|553.38|549.74|553.01|549.37|0
1646207340000|2022-03-02 07:49:00|553.19|549.55|552.82|549.18|553.38|549.74|552.82|549.18|0
1646207350000|2022-03-02 07:49:10|553.48|549.84|553.19|549.55|553.67|550.03|553.19|549.55|0
1646207360000|2022-03-02 07:49:20|553.38|549.74|550.75|547.11|553.48|549.84|550.75|547.11|0
1646207370000|2022-03-02 07:49:30|550|546.36|549.16|545.52|550|546.36|549.16|545.52|0
1646207380000|2022-03-02 07:49:40|548.6|544.96|549.25|545.61|549.25|545.61|548.6|544.96|0
1646207390000|2022-03-02 07:49:50|549.62|545.98|550|546.36|550|546.36|549.62|545.98|0
1646207400000|2022-03-02 07:50:00|550.37|546.73|549.62|545.98|550.37|546.73|549.62|545.98|0
1646207410000|2022-03-02 07:50:10|549.25|545.61|548.87|545.23|549.25|545.61|548.87|545.23|0
1646207420000|2022-03-02 07:50:20|549.16|545.52|549.53|545.89|549.53|545.89|549.16|545.52|0
1646207430000|2022-03-02 07:50:30|549.44|545.8|550.19|546.55|550.19|546.55|549.44|545.8|0
1646207440000|2022-03-02 07:50:40|549.81|546.17|550.19|546.55|550.19|546.55|549.81|546.17|0
1646207450000|2022-03-02 07:50:50|550.37|546.73|551.69|548.05|551.69|548.05|550.37|546.73|0
1646207460000|2022-03-02 07:51:00|552.06|548.42|552.44|548.8|552.63|548.99|552.06|548.42|0
1646207470000|2022-03-02 07:51:10|553.1|549.46|553.19|549.55|553.29|549.65|553.1|549.46|0
1646207480000|2022-03-02 07:51:20|553.67|550.03|553.57|549.93|553.67|550.03|553.29|549.65|0
1646207490000|2022-03-02 07:51:30|553.67|550.03|553.86|550.22|553.86|550.22|553.29|549.65|0
1646207500000|2022-03-02 07:51:40|554.51|550.87|555.64|552|555.64|552|554.51|550.87|0
1646207510000|2022-03-02 07:51:50|555.74|552.1|554.99|551.35|555.93|552.29|554.99|551.35|0
1646207520000|2022-03-02 07:52:00|555.17|551.53|554.51|550.87|555.17|551.53|554.51|550.87|0
1646207530000|2022-03-02 07:52:10|554.32|550.68|554.51|550.87|554.8|551.16|553.86|550.22|0
1646207540000|2022-03-02 07:52:20|554.7|551.06|554.51|550.87|554.7|551.06|554.51|550.87|0
1646207550000|2022-03-02 07:52:30|554.99|551.35|553.76|550.12|555.08|551.44|553.76|550.12|0
1646207560000|2022-03-02 07:52:40|553.57|549.93|553.19|549.55|553.76|550.12|553.19|549.55|0
1646207570000|2022-03-02 07:52:50|553.57|549.93|553.19|549.55|553.57|549.93|553.19|549.55|0
1646207580000|2022-03-02 07:53:00|553|549.36|553|549.36|553.1|549.46|553|549.36|0
1646207590000|2022-03-02 07:53:10|553.76|550.12|553.76|550.12|553.76|550.12|553.38|549.74|0
1646207600000|2022-03-02 07:53:20|553.85|550.21|553.1|549.46|553.85|550.21|553.1|549.46|0
1646207610000|2022-03-02 07:53:30|553|549.36|552.82|549.18|553.19|549.55|552.82|549.18|0
1646207620000|2022-03-02 07:53:40|552.54|548.9|552.63|548.99|552.63|548.99|552.44|548.8|0
1646207630000|2022-03-02 07:53:50|551.88|548.24|550.75|547.11|551.88|548.24|550.75|547.11|0
1646207640000|2022-03-02 07:54:00|550.85|547.21|551.22|547.58|551.31|547.67|550.85|547.21|0
1646207650000|2022-03-02 07:54:10|550.94|547.3|551.12|547.48|551.12|547.48|550.75|547.11|0
1646207660000|2022-03-02 07:54:20|551.5|547.86|552.06|548.42|552.06|548.42|551.5|547.86|0
1646207670000|2022-03-02 07:54:30|552.25|548.61|551.79|548.15|552.25|548.61|551.79|548.15|0
1646207680000|2022-03-02 07:54:40|552.06|548.42|552.35|548.71|552.35|548.71|552.06|548.42|0
1646207690000|2022-03-02 07:54:50|552.25|548.61|552.44|548.8|552.63|548.99|552.25|548.61|0
1646207700000|2022-03-02 07:55:00|552.63|548.99|552.25|548.61|553|549.36|552.25|548.61|0
1646207710000|2022-03-02 07:55:10|551.88|548.24|552.06|548.42|552.06|548.42|551.88|548.24|0
1646207720000|2022-03-02 07:55:20|551.88|548.24|552.06|548.42|552.06|548.42|551.88|548.24|0
1646207730000|2022-03-02 07:55:30|551.88|548.24|551.88|548.24|551.88|548.24|551.88|548.24|0
1646207740000|2022-03-02 07:55:40|552.06|548.42|551.79|548.15|552.16|548.52|551.79|548.15|0
1646207750000|2022-03-02 07:55:50|551.69|548.05|552.16|548.52|552.16|548.52|551.69|548.05|0
1646207760000|2022-03-02 07:56:00|552.54|548.9|552.63|548.99|552.82|549.18|552.54|548.9|0
1646207770000|2022-03-02 07:56:10|552.82|549.18|553.19|549.55|553.19|549.55|552.82|549.18|0
1646207780000|2022-03-02 07:56:20|553|549.36|553.19|549.55|553.19|549.55|553|549.36|0
1646207790000|2022-03-02 07:56:30|552.63|548.99|552.72|549.08|552.81|549.17|552.63|548.99|0
1646207800000|2022-03-02 07:56:40|552.63|548.99|552.81|549.17|552.81|549.17|552.63|548.99|0
1646207810000|2022-03-02 07:56:50|552.72|549.08|553.38|549.74|553.38|549.74|552.72|549.08|0
1646207820000|2022-03-02 07:57:00|553.19|549.55|553.19|549.55|553.19|549.55|552.91|549.27|0
1646207830000|2022-03-02 07:57:10|553.76|550.12|553.76|550.12|553.76|550.12|553.57|549.93|0
1646207840000|2022-03-02 07:57:20|553.57|549.93|553.57|549.93|553.57|549.93|553.57|549.93|0
1646207850000|2022-03-02 07:57:30|553.38|549.74|553|549.36|553.57|549.93|553|549.36|0
1646207860000|2022-03-02 07:57:40|553.29|549.65|552.81|549.17|553.29|549.65|552.81|549.17|0
1646207870000|2022-03-02 07:57:50|552.72|549.08|552.63|548.99|552.72|549.08|552.63|548.99|0
1646207880000|2022-03-02 07:58:00|552.81|549.17|552.81|549.17|553.38|549.74|552.81|549.17|0
1646207890000|2022-03-02 07:58:10|552.44|548.8|552.06|548.42|552.44|548.8|552.06|548.42|0
1646207900000|2022-03-02 07:58:20|551.87|548.23|551.87|548.23|551.87|548.23|551.69|548.05|0
1646207910000|2022-03-02 07:58:30|552.25|548.61|551.6|547.96|552.25|548.61|551.6|547.96|0
1646207920000|2022-03-02 07:58:40|551.78|548.14|550.47|546.83|551.78|548.14|550.47|546.83|0
1646207930000|2022-03-02 07:58:50|550.75|547.11|549.81|546.17|550.84|547.2|549.81|546.17|0
1646207940000|2022-03-02 07:59:00|549.34|545.7|549.91|546.27|549.91|546.27|549.34|545.7|0
1646207950000|2022-03-02 07:59:10|549.81|546.17|549.34|545.7|549.81|546.17|549.34|545.7|0
1646207960000|2022-03-02 07:59:20|549.43|545.79|550|546.36|550|546.36|549.34|545.7|0
1646207970000|2022-03-02 07:59:30|550.37|546.73|550.37|546.73|550.75|547.11|550.37|546.73|0
1646207980000|2022-03-02 07:59:40|550.75|547.11|550.18|546.54|550.75|547.11|550.18|546.54|0
1646207990000|2022-03-02 07:59:50|549.62|545.98|549.81|546.17|549.81|546.17|549.34|545.7|0
1646208000000|2022-03-02 08:00:00|548.03|544.39|548.31|544.67|548.31|544.67|547|543.36|0
1646208010000|2022-03-02 08:00:10|548.68|545.04|548.12|544.48|549.62|545.98|548.12|544.48|0
1646208020000|2022-03-02 08:00:20|546.44|542.8|545.5|541.86|546.54|542.9|545.5|541.86|0
1646208030000|2022-03-02 08:00:30|544.94|541.3|547|543.36|547|543.36|544.94|541.3|0
1646208040000|2022-03-02 08:00:40|546.72|543.08|544.11|540.47|546.72|543.08|544.11|540.47|0
1646208050000|2022-03-02 08:00:50|544.38|540.74|544.76|541.12|544.76|541.12|543.64|540|0
1646208060000|2022-03-02 08:01:00|544.01|540.37|544.11|540.47|544.2|540.56|544.01|540.37|0
1646208070000|2022-03-02 08:01:10|544.94|541.3|544.01|540.37|544.94|541.3|544.01|540.37|0
1646208080000|2022-03-02 08:01:20|545.32|541.68|545.04|541.4|545.32|541.68|545.04|541.4|0
1646208090000|2022-03-02 08:01:30|544.2|540.56|544.2|540.56|544.38|540.74|544.2|540.56|0
1646208100000|2022-03-02 08:01:40|544.85|541.21|543.64|540|544.85|541.21|543.64|540|0
1646208110000|2022-03-02 08:01:50|544.01|540.37|544.57|540.93|544.57|540.93|543.82|540.18|0
1646208120000|2022-03-02 08:02:00|544.2|540.56|544.94|541.3|544.94|541.3|543.64|540|0
1646208130000|2022-03-02 08:02:10|544.2|540.56|544.57|540.93|545.04|541.4|544.2|540.56|0
1646208140000|2022-03-02 08:02:20|543.64|540|545.13|541.49|545.23|541.59|543.45|539.81|0
1646208150000|2022-03-02 08:02:30|545.32|541.68|545.32|541.68|545.32|541.68|544.01|540.37|0
1646208160000|2022-03-02 08:02:40|545.23|541.59|545.5|541.86|545.5|541.86|544.67|541.03|0
1646208170000|2022-03-02 08:02:50|545.41|541.77|545.69|542.05|545.79|542.15|545.41|541.77|0
1646208180000|2022-03-02 08:03:00|546.16|542.52|545.23|541.59|546.16|542.52|545.13|541.49|0
1646208190000|2022-03-02 08:03:10|545.5|541.86|546.25|542.61|546.25|542.61|545.13|541.49|0
1646208200000|2022-03-02 08:03:20|545.88|542.24|546.06|542.42|546.06|542.42|545.5|541.86|0
1646208210000|2022-03-02 08:03:30|546.44|542.8|547|543.36|547|543.36|546.44|542.8|0
1646208220000|2022-03-02 08:03:40|546.81|543.17|546.91|543.27|546.91|543.27|546.06|542.42|0
1646208230000|2022-03-02 08:03:50|546.53|542.89|547.75|544.11|547.75|544.11|546.53|542.89|0
1646208240000|2022-03-02 08:04:00|547.56|543.92|547.66|544.02|547.66|544.02|547.18|543.54|0
1646208250000|2022-03-02 08:04:10|548.12|544.48|548.12|544.48|548.12|544.48|548.03|544.39|0
1646208260000|2022-03-02 08:04:20|548.68|545.04|548.5|544.86|548.68|545.04|548.5|544.86|0
1646208270000|2022-03-02 08:04:30|547.75|544.11|546.62|542.98|547.93|544.29|546.62|542.98|0
1646208280000|2022-03-02 08:04:40|546.44|542.8|547|543.36|547|543.36|546.44|542.8|0
1646208290000|2022-03-02 08:04:50|546.62|542.98|548.31|544.67|548.31|544.67|546.62|542.98|0
1646208300000|2022-03-02 08:05:00|546.92|543.8|547.4|544.28|547.4|544.28|546.92|543.8|0
1646208310000|2022-03-02 08:05:10|547.67|544.55|548.8|545.68|548.8|545.68|547.67|544.55|0
1646208320000|2022-03-02 08:05:20|547.96|544.84|548.98|545.86|548.98|545.86|547.96|544.84|0
1646208330000|2022-03-02 08:05:30|548.42|545.3|548.23|545.11|548.42|545.3|547.67|544.55|0
1646208340000|2022-03-02 08:05:40|548.42|545.3|548.05|544.93|548.61|545.49|548.05|544.93|0
1646208350000|2022-03-02 08:05:50|548.23|545.11|549.36|546.24|549.36|546.24|548.23|545.11|0
1646208360000|2022-03-02 08:06:00|549.73|546.61|550.48|547.36|551.05|547.93|549.73|546.61|0
1646208370000|2022-03-02 08:06:10|550.21|547.09|549.36|546.24|550.21|547.09|549.36|546.24|0
1646208380000|2022-03-02 08:06:20|550.48|547.36|551.42|548.3|551.42|548.3|550.48|547.36|0
1646208390000|2022-03-02 08:06:30|552.55|549.43|552.65|549.53|552.93|549.81|552.55|549.43|0
1646208400000|2022-03-02 08:06:40|553.03|549.91|554.06|550.94|554.06|550.94|552.93|549.81|0
1646208410000|2022-03-02 08:06:50|554.53|551.41|554.62|551.5|554.81|551.69|554.53|551.41|0
1646208420000|2022-03-02 08:07:00|554.91|551.79|554.06|550.94|554.91|551.79|553.78|550.66|0
1646208430000|2022-03-02 08:07:10|554.16|551.04|555.38|552.26|555.38|552.26|554.16|551.04|0
1646208440000|2022-03-02 08:07:20|555.1|551.98|554.81|551.69|555.1|551.98|554.62|551.5|0
1646208450000|2022-03-02 08:07:30|554.43|551.31|554.16|551.04|554.43|551.31|553.49|550.37|0
1646208460000|2022-03-02 08:07:40|554.06|550.94|553.97|550.85|554.06|550.94|553.3|550.18|0
1646208470000|2022-03-02 08:07:50|554.06|550.94|554.62|551.5|554.62|551.5|554.06|550.94|0
1646208480000|2022-03-02 08:08:00|554.43|551.31|555.19|552.07|555.47|552.35|554.43|551.31|0
1646208490000|2022-03-02 08:08:10|554.43|551.31|554.81|551.69|554.81|551.69|554.43|551.31|0
1646208500000|2022-03-02 08:08:20|555|551.88|554.06|550.94|555|551.88|553.87|550.75|0
1646208510000|2022-03-02 08:08:30|553.49|550.37|553.3|550.18|553.49|550.37|553.21|550.09|0
1646208520000|2022-03-02 08:08:40|553.12|550|553.12|550|553.49|550.37|553.12|550|0
1646208530000|2022-03-02 08:08:50|553.21|550.09|553.12|550|553.49|550.37|553.12|550|0
1646208540000|2022-03-02 08:09:00|552.93|549.81|553.03|549.91|553.12|550|552.17|549.05|0
1646208550000|2022-03-02 08:09:10|553.68|550.56|552.36|549.24|553.68|550.56|552.36|549.24|0
1646208560000|2022-03-02 08:09:20|551.99|548.87|553.21|550.09|553.3|550.18|551.99|548.87|0
1646208570000|2022-03-02 08:09:30|552.74|549.62|552.93|549.81|553.68|550.56|552.65|549.53|0
1646208580000|2022-03-02 08:09:40|553.3|550.18|553.49|550.37|553.49|550.37|553.12|550|0
1646208590000|2022-03-02 08:09:50|553.87|550.75|553.87|550.75|554.06|550.94|553.87|550.75|0
1646208600000|2022-03-02 08:10:00|553.78|550.66|552.74|549.62|554.24|551.12|552.74|549.62|0
1646208610000|2022-03-02 08:10:10|552.93|549.81|552.55|549.43|552.93|549.81|552.27|549.15|0
1646208620000|2022-03-02 08:10:20|552.36|549.24|551.23|548.11|552.36|549.24|551.23|548.11|0
1646208630000|2022-03-02 08:10:30|550.3|547.18|548.98|545.86|550.3|547.18|548.98|545.86|0
1646208640000|2022-03-02 08:10:40|548.42|545.3|547.86|544.74|548.71|545.59|547.86|544.74|0
1646208650000|2022-03-02 08:10:50|547.67|544.55|548.14|545.02|548.14|545.02|547.67|544.55|0
1646208660000|2022-03-02 08:11:00|548.61|545.49|547.86|544.74|548.8|545.68|547.86|544.74|0
1646208670000|2022-03-02 08:11:10|547.77|544.65|546.92|543.8|547.77|544.65|546.92|543.8|0
1646208680000|2022-03-02 08:11:20|547.3|544.18|545.05|541.93|547.3|544.18|545.05|541.93|0
1646208690000|2022-03-02 08:11:30|545.61|542.49|546.74|543.62|546.74|543.62|545.61|542.49|0
1646208700000|2022-03-02 08:11:40|546.36|543.24|545.05|541.93|546.36|543.24|545.05|541.93|0
1646208710000|2022-03-02 08:11:50|545.61|542.49|547.11|543.99|547.11|543.99|545.61|542.49|0
1646208720000|2022-03-02 08:12:00|546.46|543.34|547.11|543.99|547.11|543.99|546.36|543.24|0
1646208730000|2022-03-02 08:12:10|546.73|543.61|548.42|545.3|548.42|545.3|546.73|543.61|0
1646208740000|2022-03-02 08:12:20|547.77|544.65|547.48|544.36|548.05|544.93|547.39|544.27|0
1646208750000|2022-03-02 08:12:30|546.73|543.61|546.27|543.15|547.11|543.99|546.17|543.05|0
1646208760000|2022-03-02 08:12:40|546.55|543.43|548.04|544.92|548.04|544.92|546.55|543.43|0
1646208770000|2022-03-02 08:12:50|547.86|544.74|548.52|545.4|548.52|545.4|547.86|544.74|0
1646208780000|2022-03-02 08:13:00|548.04|544.92|548.98|545.86|548.98|545.86|548.04|544.92|0
1646208790000|2022-03-02 08:13:10|548.79|545.67|548.42|545.3|548.98|545.86|548.42|545.3|0
1646208800000|2022-03-02 08:13:20|549.17|546.05|549.36|546.24|549.36|546.24|549.17|546.05|0
1646208810000|2022-03-02 08:13:30|548.98|545.86|549.08|545.96|549.08|545.96|548.98|545.86|0
1646208820000|2022-03-02 08:13:40|548.89|545.77|547.95|544.83|548.89|545.77|547.3|544.18|0
1646208830000|2022-03-02 08:13:50|548.23|545.11|547.11|543.99|548.23|545.11|546.83|543.71|0
1646208840000|2022-03-02 08:14:00|547.67|544.55|548.52|545.4|548.52|545.4|547.3|544.18|0
1646208850000|2022-03-02 08:14:10|548.79|545.67|548.42|545.3|549.27|546.15|548.42|545.3|0
1646208860000|2022-03-02 08:14:20|548.61|545.49|547.39|544.27|548.61|545.49|547.11|543.99|0
1646208870000|2022-03-02 08:14:30|547.02|543.9|547.77|544.65|547.77|544.65|547.02|543.9|0
1646208880000|2022-03-02 08:14:40|547.86|544.74|547.3|544.18|548.33|545.21|547.3|544.18|0
1646208890000|2022-03-02 08:14:50|548.23|545.11|547.02|543.9|548.23|545.11|547.02|543.9|0
1646208900000|2022-03-02 08:15:00|546.92|543.8|547.58|544.46|547.58|544.46|546.92|543.8|0
1646208910000|2022-03-02 08:15:10|546.92|543.8|546.46|543.34|546.92|543.8|546.46|543.34|0
1646208920000|2022-03-02 08:15:20|546.08|542.96|544.68|541.56|546.08|542.96|544.68|541.56|0
1646208930000|2022-03-02 08:15:30|544.86|541.74|543.93|540.81|545.05|541.93|543.93|540.81|0
1646208940000|2022-03-02 08:15:40|544.49|541.37|545.8|542.68|545.8|542.68|544.49|541.37|0
1646208950000|2022-03-02 08:15:50|545.99|542.87|545.9|542.78|545.99|542.87|545.9|542.78|0
1646208960000|2022-03-02 08:16:00|545.8|542.68|544.49|541.37|545.8|542.68|544.49|541.37|0
1646208970000|2022-03-02 08:16:10|544.12|541|542.63|539.51|544.12|541|542.63|539.51|0
1646208980000|2022-03-02 08:16:20|542.44|539.32|539.09|535.97|542.44|539.32|539.09|535.97|0
1646208990000|2022-03-02 08:16:30|539.46|536.34|540.39|537.27|540.39|537.27|539.46|536.34|0
1646209000000|2022-03-02 08:16:40|541.23|538.11|541.23|538.11|541.23|538.11|540.86|537.74|0
1646209010000|2022-03-02 08:16:50|541.05|537.93|540.95|537.83|541.05|537.93|540.95|537.83|0
1646209020000|2022-03-02 08:17:00|541.14|538.02|540.95|537.83|541.14|538.02|540.95|537.83|0
1646209030000|2022-03-02 08:17:10|539.84|536.72|539.19|536.07|540.02|536.9|539.09|535.97|0
1646209040000|2022-03-02 08:17:20|539.37|536.25|540.21|537.09|540.39|537.27|539.37|536.25|0
1646209050000|2022-03-02 08:17:30|540.12|537|538.91|535.79|540.12|537|538.91|535.79|0
1646209060000|2022-03-02 08:17:40|539.28|536.16|540.58|537.46|540.58|537.46|539.28|536.16|0
1646209070000|2022-03-02 08:17:50|540.21|537.09|539.65|536.53|540.21|537.09|539.28|536.16|0
1646209080000|2022-03-02 08:18:00|539.83|536.71|539.83|536.71|539.83|536.71|539.83|536.71|0
1646209090000|2022-03-02 08:18:10|540.12|537|539.93|536.81|540.21|537.09|539.93|536.81|0
1646209100000|2022-03-02 08:18:20|540.49|537.37|539.83|536.71|540.67|537.55|539.83|536.71|0
1646209110000|2022-03-02 08:18:30|539.46|536.34|538.72|535.6|539.46|536.34|538.72|535.6|0
1646209120000|2022-03-02 08:18:40|539.09|535.97|539.09|535.97|539.46|536.34|538.91|535.79|0
1646209130000|2022-03-02 08:18:50|539.28|536.16|540.02|536.9|540.02|536.9|539.28|536.16|0
1646209140000|2022-03-02 08:19:00|539.46|536.34|539.93|536.81|539.93|536.81|539.28|536.16|0
1646209150000|2022-03-02 08:19:10|540.39|537.27|539.65|536.53|540.39|537.27|539.65|536.53|0
1646209160000|2022-03-02 08:19:20|539.75|536.63|539.46|536.34|539.83|536.71|539.46|536.34|0
1646209170000|2022-03-02 08:19:30|539.83|536.71|540.58|537.46|540.58|537.46|539.83|536.71|0
1646209180000|2022-03-02 08:19:40|540.12|537|539.28|536.16|540.12|537|539.28|536.16|0
1646209190000|2022-03-02 08:19:50|539|535.88|538.16|535.04|539|535.88|538.16|535.04|0
1646209200000|2022-03-02 08:20:00|538.53|535.41|539.65|536.53|539.93|536.81|538.53|535.41|0
1646209210000|2022-03-02 08:20:10|539.28|536.16|538.16|535.04|539.37|536.25|538.16|535.04|0
1646209220000|2022-03-02 08:20:20|538.26|535.14|538.16|535.04|538.53|535.41|538.16|535.04|0
1646209230000|2022-03-02 08:20:30|538.53|535.41|538.53|535.41|539.46|536.34|538.53|535.41|0
1646209240000|2022-03-02 08:20:40|536.49|533.37|536.03|532.91|536.87|533.75|536.03|532.91|0
1646209250000|2022-03-02 08:20:50|536.31|533.19|535.75|532.63|536.31|533.19|534.73|531.61|0
1646209260000|2022-03-02 08:21:00|535.19|532.07|535.93|532.81|535.93|532.81|535.19|532.07|0
1646209270000|2022-03-02 08:21:10|536.31|533.19|536.31|533.19|536.31|533.19|535.93|532.81|0
1646209280000|2022-03-02 08:21:20|536.49|533.37|536.49|533.37|536.49|533.37|536.49|533.37|0
1646209290000|2022-03-02 08:21:30|536.12|533|537.24|534.12|537.24|534.12|536.12|533|0
1646209300000|2022-03-02 08:21:40|537.05|533.93|537.24|534.12|537.43|534.31|537.05|533.93|0
1646209310000|2022-03-02 08:21:50|536.96|533.84|539.19|536.07|539.19|536.07|536.96|533.84|0
1646209320000|2022-03-02 08:22:00|538.44|535.32|538.63|535.51|538.72|535.6|538.07|534.95|0
1646209330000|2022-03-02 08:22:10|538.26|535.14|537.88|534.76|538.26|535.14|537.7|534.58|0
1646209340000|2022-03-02 08:22:20|538.07|534.95|537.88|534.76|538.63|535.51|537.88|534.76|0
1646209350000|2022-03-02 08:22:30|537.51|534.39|536.03|532.91|537.79|534.67|536.03|532.91|0
1646209360000|2022-03-02 08:22:40|535.84|532.72|535.47|532.35|536.03|532.91|535.47|532.35|0
1646209370000|2022-03-02 08:22:50|535.75|532.63|534.17|531.05|535.75|532.63|534.17|531.05|0
1646209380000|2022-03-02 08:23:00|535.01|531.89|534.27|531.15|535.01|531.89|534.17|531.05|0
1646209390000|2022-03-02 08:23:10|533.61|530.49|533.24|530.12|533.61|530.49|533.16|530.04|0
1646209400000|2022-03-02 08:23:20|532.13|529.01|533.8|530.68|533.8|530.68|532.13|529.01|0
1646209410000|2022-03-02 08:23:30|533.99|530.87|532.6|529.48|533.99|530.87|532.6|529.48|0
1646209420000|2022-03-02 08:23:40|533.61|530.49|533.24|530.12|533.61|530.49|533.24|530.12|0
1646209430000|2022-03-02 08:23:50|532.23|529.11|532.13|529.01|532.69|529.57|532.05|528.93|0
1646209440000|2022-03-02 08:24:00|532.5|529.38|532.13|529.01|532.5|529.38|531.95|528.83|0
1646209450000|2022-03-02 08:24:10|531.95|528.83|531.86|528.74|532.42|529.3|531.86|528.74|0
1646209460000|2022-03-02 08:24:20|531.76|528.64|532.69|529.57|532.69|529.57|531.58|528.46|0
1646209470000|2022-03-02 08:24:30|532.6|529.48|532.32|529.2|532.69|529.57|532.32|529.2|0
1646209480000|2022-03-02 08:24:40|531.95|528.83|532.13|529.01|532.13|529.01|531.86|528.74|0
1646209490000|2022-03-02 08:24:50|531.76|528.64|531.95|528.83|532.5|529.38|531.76|528.64|0
1646209500000|2022-03-02 08:25:00|531.21|528.09|532.69|529.57|532.69|529.57|531.21|528.09|0
1646209510000|2022-03-02 08:25:10|533.06|529.94|532.32|529.2|533.06|529.94|532.32|529.2|0
1646209520000|2022-03-02 08:25:20|532.13|529.01|531.95|528.83|532.13|529.01|531.68|528.56|0
1646209530000|2022-03-02 08:25:30|532.69|529.57|532.5|529.38|532.78|529.66|532.5|529.38|0
1646209540000|2022-03-02 08:25:40|532.69|529.57|532.13|529.01|532.69|529.57|532.13|529.01|0
1646209550000|2022-03-02 08:25:50|532.69|529.57|533.24|530.12|533.24|530.12|532.69|529.57|0
1646209560000|2022-03-02 08:26:00|533.15|530.03|532.97|529.85|533.15|530.03|532.78|529.66|0
1646209570000|2022-03-02 08:26:10|533.61|530.49|532.41|529.29|533.61|530.49|532.41|529.29|0
1646209580000|2022-03-02 08:26:20|532.87|529.75|532.5|529.38|532.87|529.75|532.32|529.2|0
1646209590000|2022-03-02 08:26:30|532.13|529.01|532.32|529.2|532.32|529.2|531.58|528.46|0
1646209600000|2022-03-02 08:26:40|532.87|529.75|533.98|530.86|533.98|530.86|532.87|529.75|0
1646209610000|2022-03-02 08:26:50|534.08|530.96|533.61|530.49|534.08|530.96|533.61|530.49|0
1646209620000|2022-03-02 08:27:00|533.8|530.68|533.24|530.12|534.17|531.05|533.24|530.12|0
1646209630000|2022-03-02 08:27:10|533.06|529.94|531.95|528.83|533.06|529.94|531.95|528.83|0
1646209640000|2022-03-02 08:27:20|532.13|529.01|533.06|529.94|533.06|529.94|532.13|529.01|0
1646209650000|2022-03-02 08:27:30|532.13|529.01|533.06|529.94|533.24|530.12|532.13|529.01|0
1646209660000|2022-03-02 08:27:40|533.43|530.31|533.24|530.12|533.43|530.31|533.06|529.94|0
1646209670000|2022-03-02 08:27:50|532.41|529.29|532.69|529.57|532.78|529.66|532.41|529.29|0
1646209680000|2022-03-02 08:28:00|532.87|529.75|533.52|530.4|533.52|530.4|532.87|529.75|0
1646209690000|2022-03-02 08:28:10|533.43|530.31|533.24|530.12|533.43|530.31|533.06|529.94|0
1646209700000|2022-03-02 08:28:20|533.43|530.31|533.06|529.94|533.43|530.31|532.97|529.85|0
1646209710000|2022-03-02 08:28:30|533.43|530.31|532.87|529.75|533.43|530.31|532.87|529.75|0
1646209720000|2022-03-02 08:28:40|533.34|530.22|534.08|530.96|534.08|530.96|533.24|530.12|0
1646209730000|2022-03-02 08:28:50|534.17|531.05|533.43|530.31|534.17|531.05|533.34|530.22|0
1646209740000|2022-03-02 08:29:00|533.24|530.12|533.24|530.12|533.61|530.49|533.24|530.12|0
1646209750000|2022-03-02 08:29:10|533.43|530.31|533.8|530.68|533.98|530.86|533.43|530.31|0
1646209760000|2022-03-02 08:29:20|534.17|531.05|534.35|531.23|534.54|531.42|534.17|531.05|0
1646209770000|2022-03-02 08:29:30|533.71|530.59|534.17|531.05|534.17|531.05|533.71|530.59|0
1646209780000|2022-03-02 08:29:40|534.35|531.23|534.82|531.7|534.82|531.7|534.26|531.14|0
1646209790000|2022-03-02 08:29:50|534.91|531.79|534.91|531.79|534.91|531.79|534.72|531.6|0
1646209800000|2022-03-02 08:30:00|534.72|531.6|536.02|532.9|536.02|532.9|534.72|531.6|0
1646209810000|2022-03-02 08:30:10|535.56|532.44|536.21|533.09|536.21|533.09|535.56|532.44|0
1646209820000|2022-03-02 08:30:20|535.84|532.72|535.28|532.16|536.02|532.9|535.28|532.16|0
1646209830000|2022-03-02 08:30:30|534.72|531.6|533.8|530.68|534.72|531.6|533.8|530.68|0
1646209840000|2022-03-02 08:30:40|533.98|530.86|534.91|531.79|535.1|531.98|533.98|530.86|0
1646209850000|2022-03-02 08:30:50|534.54|531.42|534.72|531.6|534.72|531.6|534.35|531.23|0
1646209860000|2022-03-02 08:31:00|534.54|531.42|534.54|531.42|534.54|531.42|534.35|531.23|0
1646209870000|2022-03-02 08:31:10|534.72|531.6|534.72|531.6|534.91|531.79|534.72|531.6|0
1646209880000|2022-03-02 08:31:20|534.17|531.05|534.54|531.42|534.54|531.42|534.17|531.05|0
1646209890000|2022-03-02 08:31:30|534.35|531.23|533.24|530.12|534.35|531.23|533.24|530.12|0
1646209900000|2022-03-02 08:31:40|533.8|530.68|532.78|529.66|533.8|530.68|532.78|529.66|0
1646209910000|2022-03-02 08:31:50|532.5|529.38|533.43|530.31|533.43|530.31|532.5|529.38|0
1646209920000|2022-03-02 08:32:00|532.78|529.66|532.69|529.57|533.24|530.12|532.69|529.57|0
1646209930000|2022-03-02 08:32:10|532.87|529.75|533.8|530.68|533.8|530.68|532.69|529.57|0
1646209940000|2022-03-02 08:32:20|534.45|531.33|534.45|531.33|534.45|531.33|534.26|531.14|0
1646209950000|2022-03-02 08:32:30|533.98|530.86|533.61|530.49|533.98|530.86|533.61|530.49|0
1646209960000|2022-03-02 08:32:40|533.34|530.22|533.8|530.68|533.98|530.86|533.34|530.22|0
1646209970000|2022-03-02 08:32:50|533.71|530.59|533.43|530.31|533.71|530.59|533.24|530.12|0
1646209980000|2022-03-02 08:33:00|534.17|531.05|534.35|531.23|534.35|531.23|533.98|530.86|0
1646209990000|2022-03-02 08:33:10|533.71|530.59|533.89|530.77|534.17|531.05|533.71|530.59|0
1646210000000|2022-03-02 08:33:20|533.98|530.86|533.43|530.31|533.98|530.86|533.24|530.12|0
1646210010000|2022-03-02 08:33:30|533.24|530.12|534.82|531.7|534.82|531.7|533.24|530.12|0
1646210020000|2022-03-02 08:33:40|534.54|531.42|534.63|531.51|534.63|531.51|534.35|531.23|0
1646210030000|2022-03-02 08:33:50|535.47|532.35|534.91|531.79|535.47|532.35|534.54|531.42|0
1646210040000|2022-03-02 08:34:00|534.54|531.42|535.09|531.97|535.09|531.97|534.35|531.23|0
1646210050000|2022-03-02 08:34:10|534.54|531.42|534.54|531.42|534.54|531.42|533.98|530.86|0
1646210060000|2022-03-02 08:34:20|534.72|531.6|534.72|531.6|535.09|531.97|534.72|531.6|0
1646210070000|2022-03-02 08:34:30|535.38|532.26|534.54|531.42|535.38|532.26|534.54|531.42|0
1646210080000|2022-03-02 08:34:40|534.17|531.05|534.26|531.14|534.35|531.23|534.17|531.05|0
1646210090000|2022-03-02 08:34:50|534.54|531.42|534.82|531.7|534.82|531.7|534.17|531.05|0
1646210100000|2022-03-02 08:35:00|534.54|531.42|533.98|530.86|534.54|531.42|533.52|530.4|0
1646210110000|2022-03-02 08:35:10|533.71|530.59|533.34|530.22|533.71|530.59|532.69|529.57|0
1646210120000|2022-03-02 08:35:20|533.24|530.12|533.24|530.12|533.24|530.12|533.24|530.12|0
1646210130000|2022-03-02 08:35:30|533.34|530.22|534.17|531.05|534.17|531.05|533.34|530.22|0
1646210140000|2022-03-02 08:35:40|533.98|530.86|535.46|532.34|535.46|532.34|533.98|530.86|0
1646210150000|2022-03-02 08:35:50|535.09|531.97|535.28|532.16|535.28|532.16|535.09|531.97|0
1646210160000|2022-03-02 08:36:00|535|531.88|534.72|531.6|535|531.88|534.72|531.6|0
1646210170000|2022-03-02 08:36:10|533.98|530.86|535.09|531.97|535.09|531.97|533.98|530.86|0
1646210180000|2022-03-02 08:36:20|534.54|531.42|534.63|531.51|534.63|531.51|534.54|531.42|0
1646210190000|2022-03-02 08:36:30|534.72|531.6|534.54|531.42|534.72|531.6|534.54|531.42|0
1646210200000|2022-03-02 08:36:40|534.63|531.51|536.21|533.09|536.21|533.09|534.63|531.51|0
1646210210000|2022-03-02 08:36:50|536.58|533.46|536.49|533.37|536.58|533.46|536.21|533.09|0
1646210220000|2022-03-02 08:37:00|536.21|533.09|537.51|534.39|537.51|534.39|536.21|533.09|0
1646210230000|2022-03-02 08:37:10|537.98|534.86|538.25|535.13|538.25|535.13|537.69|534.57|0
1646210240000|2022-03-02 08:37:20|538.62|535.5|538.62|535.5|538.62|535.5|538.62|535.5|0
1646210250000|2022-03-02 08:37:30|538.53|535.41|537.6|534.48|538.53|535.41|537.42|534.3|0
1646210260000|2022-03-02 08:37:40|538.25|535.13|538.06|534.94|538.25|535.13|537.98|534.86|0
1646210270000|2022-03-02 08:37:50|538.53|535.41|538.62|535.5|538.62|535.5|538.44|535.32|0
1646210280000|2022-03-02 08:38:00|537.79|534.67|537.13|534.01|537.79|534.67|537.13|534.01|0
1646210290000|2022-03-02 08:38:10|537.6|534.48|536.95|533.83|537.6|534.48|536.76|533.64|0
1646210300000|2022-03-02 08:38:20|536.67|533.55|536.58|533.46|536.67|533.55|536.39|533.27|0
1646210310000|2022-03-02 08:38:30|536.76|533.64|536.39|533.27|536.76|533.64|536.39|533.27|0
1646210320000|2022-03-02 08:38:40|536.58|533.46|535.65|532.53|536.58|533.46|535.65|532.53|0
1646210330000|2022-03-02 08:38:50|535.75|532.63|535.83|532.71|535.83|532.71|535.09|531.97|0
1646210340000|2022-03-02 08:39:00|535.65|532.53|536.02|532.9|536.02|532.9|535.65|532.53|0
1646210350000|2022-03-02 08:39:10|535.83|532.71|536.21|533.09|536.21|533.09|535.83|532.71|0
1646210360000|2022-03-02 08:39:20|536.12|533|536.49|533.37|536.49|533.37|536.02|532.9|0
1646210370000|2022-03-02 08:39:30|536.02|532.9|535.65|532.53|536.49|533.37|535.65|532.53|0
1646210380000|2022-03-02 08:39:40|536.02|532.9|534.91|531.79|536.02|532.9|534.91|531.79|0
1646210390000|2022-03-02 08:39:50|534.63|531.51|536.21|533.09|536.21|533.09|534.63|531.51|0
1646210400000|2022-03-02 08:40:00|535.75|532.63|535.28|532.16|536.58|533.46|535.28|532.16|0
1646210410000|2022-03-02 08:40:10|535.09|531.97|534.72|531.6|535.09|531.97|534.72|531.6|0
1646210420000|2022-03-02 08:40:20|534.63|531.51|534.45|531.33|534.91|531.79|534.35|531.23|0
1646210430000|2022-03-02 08:40:30|534.16|531.04|534.16|531.04|534.91|531.79|534.16|531.04|0
1646210440000|2022-03-02 08:40:40|533.98|530.86|535.46|532.34|535.56|532.44|533.98|530.86|0
1646210450000|2022-03-02 08:40:50|535.93|532.81|536.49|533.37|536.49|533.37|535.65|532.53|0
1646210460000|2022-03-02 08:41:00|536.76|533.64|536.39|533.27|536.76|533.64|536.39|533.27|0
1646210470000|2022-03-02 08:41:10|536.58|533.46|537.13|534.01|537.32|534.2|536.58|533.46|0
1646210480000|2022-03-02 08:41:20|537.04|533.92|536.95|533.83|537.04|533.92|536.76|533.64|0
1646210490000|2022-03-02 08:41:30|536.76|533.64|536.58|533.46|536.76|533.64|536.58|533.46|0
1646210500000|2022-03-02 08:41:40|536.02|532.9|536.39|533.27|536.39|533.27|536.02|532.9|0
1646210510000|2022-03-02 08:41:50|536.02|532.9|535.93|532.81|536.02|532.9|535.28|532.16|0
1646210520000|2022-03-02 08:42:00|535.83|532.71|536.76|533.64|536.76|533.64|535.83|532.71|0
1646210530000|2022-03-02 08:42:10|536.12|533|536.2|533.08|536.2|533.08|536.02|532.9|0
1646210540000|2022-03-02 08:42:20|535.28|532.16|536.86|533.74|537.13|534.01|535.28|532.16|0
1646210550000|2022-03-02 08:42:30|537.13|534.01|538.25|535.13|538.25|535.13|536.76|533.64|0
1646210560000|2022-03-02 08:42:40|537.88|534.76|538.25|535.13|538.25|535.13|537.88|534.76|0
1646210570000|2022-03-02 08:42:50|538.62|535.5|539.84|536.72|539.84|536.72|538.62|535.5|0
1646210580000|2022-03-02 08:43:00|539.74|536.62|539.84|536.72|539.92|536.8|539.65|536.53|0
1646210590000|2022-03-02 08:43:10|540.48|537.36|540.67|537.55|540.67|537.55|540.21|537.09|0
1646210600000|2022-03-02 08:43:20|540.77|537.65|541.42|538.3|541.89|538.77|540.77|537.65|0
1646210610000|2022-03-02 08:43:30|541.7|538.58|540.77|537.65|541.7|538.58|540.67|537.55|0
1646210620000|2022-03-02 08:43:40|540.86|537.74|540.95|537.83|541.04|537.92|540.86|537.74|0
1646210630000|2022-03-02 08:43:50|540.48|537.36|541.89|538.77|541.89|538.77|540.48|537.36|0
1646210640000|2022-03-02 08:44:00|542.45|539.33|542.35|539.23|542.45|539.33|542.16|539.04|0
1646210650000|2022-03-02 08:44:10|542.16|539.04|541.98|538.86|542.35|539.23|541.98|538.86|0
1646210660000|2022-03-02 08:44:20|541.79|538.67|541.79|538.67|542.16|539.04|541.6|538.48|0
1646210670000|2022-03-02 08:44:30|541.6|538.48|541.6|538.48|542.35|539.23|541.6|538.48|0
1646210680000|2022-03-02 08:44:40|541.42|538.3|542.16|539.04|542.16|539.04|541.42|538.3|0
1646210690000|2022-03-02 08:44:50|541.79|538.67|541.6|538.48|541.79|538.67|541.6|538.48|0
1646210700000|2022-03-02 08:45:00|541.51|538.39|540.77|537.65|541.51|538.39|540.77|537.65|0
1646210710000|2022-03-02 08:45:10|540.11|536.99|541.23|538.11|541.23|538.11|539.65|536.53|0
1646210720000|2022-03-02 08:45:20|541.42|538.3|540.95|537.83|541.42|538.3|540.67|537.55|0
1646210730000|2022-03-02 08:45:30|541.14|538.02|541.79|538.67|541.79|538.67|541.14|538.02|0
1646210740000|2022-03-02 08:45:40|541.7|538.58|542.35|539.23|542.35|539.23|541.7|538.58|0
1646210750000|2022-03-02 08:45:50|542.82|539.7|543.47|540.35|543.47|540.35|542.82|539.7|0
1646210760000|2022-03-02 08:46:00|544.41|541.29|543.1|539.98|544.41|541.29|543.1|539.98|0
1646210770000|2022-03-02 08:46:10|543.66|540.54|543.1|539.98|543.66|540.54|542.91|539.79|0
1646210780000|2022-03-02 08:46:20|542.16|539.04|542.35|539.23|542.35|539.23|542.16|539.04|0
1646210790000|2022-03-02 08:46:30|542.72|539.6|542.82|539.7|543.28|540.16|542.72|539.6|0
1646210800000|2022-03-02 08:46:40|542.16|539.04|542.16|539.04|542.45|539.33|542.16|539.04|0
1646210810000|2022-03-02 08:46:50|541.79|538.67|541.04|537.92|541.79|538.67|541.04|537.92|0
1646210820000|2022-03-02 08:47:00|541.23|538.11|541.04|537.92|541.51|538.39|540.86|537.74|0
1646210830000|2022-03-02 08:47:10|540.86|537.74|541.04|537.92|541.51|538.39|540.86|537.74|0
1646210840000|2022-03-02 08:47:20|541.23|538.11|541.42|538.3|541.42|538.3|541.23|538.11|0
1646210850000|2022-03-02 08:47:30|541.7|538.58|541.42|538.3|541.7|538.58|541.23|538.11|0
1646210860000|2022-03-02 08:47:40|541.6|538.48|541.6|538.48|541.6|538.48|541.6|538.48|0
1646210870000|2022-03-02 08:47:50|541.51|538.39|541.42|538.3|541.6|538.48|541.23|538.11|0
1646210880000|2022-03-02 08:48:00|541.89|538.77|541.42|538.3|541.89|538.77|541.14|538.02|0
1646210890000|2022-03-02 08:48:10|541.23|538.11|541.79|538.67|541.98|538.86|541.23|538.11|0
1646210900000|2022-03-02 08:48:20|542.35|539.23|542.26|539.14|542.35|539.23|541.98|538.86|0
1646210910000|2022-03-02 08:48:30|542.35|539.23|542.16|539.04|542.45|539.33|541.89|538.77|0
1646210920000|2022-03-02 08:48:40|542.07|538.95|542.35|539.23|542.35|539.23|541.97|538.85|0
1646210930000|2022-03-02 08:48:50|543.28|540.16|543.01|539.89|543.28|540.16|543.01|539.89|0
1646210940000|2022-03-02 08:49:00|543.1|539.98|542.72|539.6|543.1|539.98|542.54|539.42|0
1646210950000|2022-03-02 08:49:10|542.82|539.7|542.35|539.23|542.82|539.7|542.35|539.23|0
1646210960000|2022-03-02 08:49:20|542.63|539.51|542.16|539.04|542.63|539.51|542.16|539.04|0
1646210970000|2022-03-02 08:49:30|542.07|538.95|542.54|539.42|542.54|539.42|542.07|538.95|0
1646210980000|2022-03-02 08:49:40|542.63|539.51|541.41|538.29|542.63|539.51|541.32|538.2|0
1646210990000|2022-03-02 08:49:50|541.04|537.92|541.97|538.85|541.97|538.85|541.04|537.92|0
1646211000000|2022-03-02 08:50:00|541.79|538.67|541.6|538.48|541.79|538.67|541.6|538.48|0
1646211010000|2022-03-02 08:50:10|541.51|538.39|541.6|538.48|541.6|538.48|541.41|538.29|0
1646211020000|2022-03-02 08:50:20|541.23|538.11|541.41|538.29|541.6|538.48|541.23|538.11|0
1646211030000|2022-03-02 08:50:30|541.23|538.11|541.23|538.11|541.23|538.11|541.04|537.92|0
1646211040000|2022-03-02 08:50:40|540.67|537.55|540.85|537.73|540.85|537.73|540.67|537.55|0
1646211050000|2022-03-02 08:50:50|541.14|538.02|541.14|538.02|541.32|538.2|541.14|538.02|0
1646211060000|2022-03-02 08:51:00|540.85|537.73|540.67|537.55|541.23|538.11|540.67|537.55|0
1646211070000|2022-03-02 08:51:10|540.48|537.36|540.21|537.09|540.48|537.36|540.11|536.99|0
1646211080000|2022-03-02 08:51:20|540.29|537.17|539.55|536.43|540.29|537.17|539.55|536.43|0
1646211090000|2022-03-02 08:51:30|539.46|536.34|539.92|536.8|539.92|536.8|539.36|536.24|0
1646211100000|2022-03-02 08:51:40|539.55|536.43|539.74|536.62|540.11|536.99|539.55|536.43|0
1646211110000|2022-03-02 08:51:50|539.83|536.71|541.79|538.67|541.79|538.67|539.83|536.71|0
1646211120000|2022-03-02 08:52:00|542.53|539.41|542.35|539.23|542.53|539.41|541.97|538.85|0
1646211130000|2022-03-02 08:52:10|542.16|539.04|542.53|539.41|542.53|539.41|541.97|538.85|0
1646211140000|2022-03-02 08:52:20|542.63|539.51|543.28|540.16|543.38|540.26|542.63|539.51|0
1646211150000|2022-03-02 08:52:30|543.09|539.97|543.09|539.97|543.09|539.97|543|539.88|0
1646211160000|2022-03-02 08:52:40|543.28|540.16|543.66|540.54|543.66|540.54|543.09|539.97|0
1646211170000|2022-03-02 08:52:50|543.47|540.35|543.09|539.97|543.47|540.35|542.91|539.79|0
1646211180000|2022-03-02 08:53:00|543.28|540.16|543.47|540.35|543.47|540.35|543.28|540.16|0
1646211190000|2022-03-02 08:53:10|543.66|540.54|543.66|540.54|543.66|540.54|543.66|540.54|0
1646211200000|2022-03-02 08:53:20|545.71|542.59|545.44|542.32|545.71|542.59|545.44|542.32|0
1646211210000|2022-03-02 08:53:30|546.19|543.07|546.84|543.72|546.84|543.72|546.19|543.07|0
1646211220000|2022-03-02 08:53:40|547.22|544.1|546.28|543.16|547.22|544.1|546.28|543.16|0
1646211230000|2022-03-02 08:53:50|545.34|542.22|546.09|542.97|546.28|543.16|545.34|542.22|0
1646211240000|2022-03-02 08:54:00|546.65|543.53|546.28|543.16|546.84|543.72|546.28|543.16|0
1646211250000|2022-03-02 08:54:10|545.81|542.69|546.19|543.07|546.19|543.07|545.71|542.59|0
1646211260000|2022-03-02 08:54:20|545.62|542.5|544.78|541.66|545.81|542.69|544.78|541.66|0
1646211270000|2022-03-02 08:54:30|544.69|541.57|545.71|542.59|546.28|543.16|544.69|541.57|0
1646211280000|2022-03-02 08:54:40|545.9|542.78|546|542.88|546|542.88|545.9|542.78|0
1646211290000|2022-03-02 08:54:50|545.71|542.59|546.19|543.07|546.19|543.07|545.53|542.41|0
1646211300000|2022-03-02 08:55:00|546.28|543.16|545.34|542.22|546.28|543.16|545.34|542.22|0
1646211310000|2022-03-02 08:55:10|545.15|542.03|545.34|542.22|546.09|542.97|545.15|542.03|0
1646211320000|2022-03-02 08:55:20|544.87|541.75|544.78|541.66|544.87|541.75|544.78|541.66|0
1646211330000|2022-03-02 08:55:30|544.59|541.47|544.13|541.01|544.59|541.47|544.13|541.01|0
1646211340000|2022-03-02 08:55:40|544.59|541.47|544.59|541.47|544.59|541.47|544.31|541.19|0
1646211350000|2022-03-02 08:55:50|544.4|541.28|545.06|541.94|545.06|541.94|544.4|541.28|0
1646211360000|2022-03-02 08:56:00|544.96|541.84|544.78|541.66|544.96|541.84|544.78|541.66|0
1646211370000|2022-03-02 08:56:10|545.15|542.03|545.06|541.94|545.15|542.03|544.78|541.66|0
1646211380000|2022-03-02 08:56:20|544.69|541.57|544.59|541.47|544.96|541.84|544.59|541.47|0
1646211390000|2022-03-02 08:56:30|545.15|542.03|544.59|541.47|545.15|542.03|544.59|541.47|0
1646211400000|2022-03-02 08:56:40|544.78|541.66|544.59|541.47|544.78|541.66|544.4|541.28|0
1646211410000|2022-03-02 08:56:50|545.15|542.03|546.65|543.53|546.65|543.53|545.15|542.03|0
1646211420000|2022-03-02 08:57:00|546.46|543.34|546.84|543.72|546.84|543.72|546.09|542.97|0
1646211430000|2022-03-02 08:57:10|547.03|543.91|547.78|544.66|547.78|544.66|547.03|543.91|0
1646211440000|2022-03-02 08:57:20|547.96|544.84|546.65|543.53|547.96|544.84|546.65|543.53|0
1646211450000|2022-03-02 08:57:30|546.46|543.34|545.53|542.41|546.46|543.34|545.53|542.41|0
1646211460000|2022-03-02 08:57:40|546.09|542.97|545.53|542.41|546.09|542.97|545.53|542.41|0
1646211470000|2022-03-02 08:57:50|545.34|542.22|545.34|542.22|545.34|542.22|544.96|541.84|0
1646211480000|2022-03-02 08:58:00|544.96|541.84|544.59|541.47|544.96|541.84|544.59|541.47|0
1646211490000|2022-03-02 08:58:10|544.22|541.1|544.4|541.28|544.59|541.47|544.03|540.91|0
1646211500000|2022-03-02 08:58:20|544.5|541.38|544.78|541.66|545.25|542.13|544.5|541.38|0
1646211510000|2022-03-02 08:58:30|544.59|541.47|544.59|541.47|544.59|541.47|544.4|541.28|0
1646211520000|2022-03-02 08:58:40|544.13|541.01|544.96|541.84|545.06|541.94|544.13|541.01|0
1646211530000|2022-03-02 08:58:50|545.15|542.03|544.78|541.66|545.15|542.03|544.4|541.28|0
1646211540000|2022-03-02 08:59:00|545.53|542.41|545.53|542.41|545.53|542.41|545.15|542.03|0
1646211550000|2022-03-02 08:59:10|544.96|541.84|545.25|542.13|545.25|542.13|544.59|541.47|0
1646211560000|2022-03-02 08:59:20|545.53|542.41|544.78|541.66|545.53|542.41|544.78|541.66|0
1646211570000|2022-03-02 08:59:30|545.15|542.03|545.15|542.03|545.34|542.22|544.96|541.84|0
1646211580000|2022-03-02 08:59:40|545.34|542.22|545.53|542.41|545.9|542.78|545.34|542.22|0
1646211590000|2022-03-02 08:59:50|545.71|542.59|546.19|543.07|546.28|543.16|545.44|542.32|0
1646211600000|2022-03-02 09:00:00|545.9|542.78|546.09|542.97|546.37|543.25|545.9|542.78|0
1646211610000|2022-03-02 09:00:10|546.18|543.06|545.53|542.41|546.18|543.06|545.34|542.22|0
1646211620000|2022-03-02 09:00:20|545.71|542.59|546.46|543.34|546.46|543.34|545.71|542.59|0
1646211630000|2022-03-02 09:00:30|546.65|543.53|547.4|544.28|547.4|544.28|546.65|543.53|0
1646211640000|2022-03-02 09:00:40|548.53|545.41|549.57|546.45|549.57|546.45|548.53|545.41|0
1646211650000|2022-03-02 09:00:50|549.66|546.54|548.9|545.78|550.03|546.91|548.9|545.78|0
1646211660000|2022-03-02 09:01:00|549.66|546.54|551.47|548.35|551.47|548.35|549.66|546.54|0
1646211670000|2022-03-02 09:01:10|551.38|548.26|551.47|548.35|551.47|548.35|551.09|547.97|0
1646211680000|2022-03-02 09:01:20|551.28|548.16|550.72|547.6|551.28|548.16|550.53|547.41|0
1646211690000|2022-03-02 09:01:30|549.97|546.85|550.16|547.04|550.16|547.04|549.97|546.85|0
1646211700000|2022-03-02 09:01:40|549.97|546.85|549.97|546.85|550.16|547.04|549.88|546.76|0
1646211710000|2022-03-02 09:01:50|549.78|546.66|550.16|547.04|550.16|547.04|549.78|546.66|0
1646211720000|2022-03-02 09:02:00|550.53|547.41|550.72|547.6|550.72|547.6|550.35|547.23|0
1646211730000|2022-03-02 09:02:10|550.35|547.23|551.09|547.97|551.09|547.97|550.35|547.23|0
1646211740000|2022-03-02 09:02:20|550.91|547.79|551.09|547.97|551.09|547.97|550.53|547.41|0
1646211750000|2022-03-02 09:02:30|551|547.88|551|547.88|551|547.88|551|547.88|0
1646211760000|2022-03-02 09:02:40|550.72|547.6|549.97|546.85|551.09|547.97|549.97|546.85|0
1646211770000|2022-03-02 09:02:50|549.69|546.57|550.72|547.6|550.72|547.6|549.6|546.48|0
1646211780000|2022-03-02 09:03:00|550.53|547.41|550.53|547.41|550.72|547.6|550.53|547.41|0
1646211790000|2022-03-02 09:03:10|550.72|547.6|550.16|547.04|550.72|547.6|550.16|547.04|0
1646211800000|2022-03-02 09:03:20|549.97|546.85|549.6|546.48|549.97|546.85|549.6|546.48|0
1646211810000|2022-03-02 09:03:30|549.69|546.57|549.6|546.48|549.78|546.66|549.6|546.48|0
1646211820000|2022-03-02 09:03:40|549.78|546.66|550.72|547.6|550.72|547.6|549.78|546.66|0
1646211830000|2022-03-02 09:03:50|550.53|547.41|551.19|548.07|551.19|548.07|550.53|547.41|0
1646211840000|2022-03-02 09:04:00|550.91|547.79|551.09|547.97|551.28|548.16|550.91|547.79|0
1646211850000|2022-03-02 09:04:10|551.28|548.16|549.97|546.85|551.28|548.16|549.97|546.85|0
1646211860000|2022-03-02 09:04:20|549.41|546.29|549.97|546.85|549.97|546.85|549.41|546.29|0
1646211870000|2022-03-02 09:04:30|550.44|547.32|550.72|547.6|550.72|547.6|550.34|547.22|0
1646211880000|2022-03-02 09:04:40|550.34|547.22|550.53|547.41|550.53|547.41|550.16|547.04|0
1646211890000|2022-03-02 09:04:50|550.34|547.22|549.88|546.76|550.34|547.22|549.88|546.76|0
1646211900000|2022-03-02 09:05:00|550.16|547.04|549.51|546.39|550.16|547.04|549.41|546.29|0
1646211910000|2022-03-02 09:05:10|549.22|546.1|548.2|545.08|549.22|546.1|548.2|545.08|0
1646211920000|2022-03-02 09:05:20|547.82|544.7|546.89|543.77|547.82|544.7|546.89|543.77|0
1646211930000|2022-03-02 09:05:30|547.35|544.23|547.35|544.23|547.35|544.23|546.98|543.86|0
1646211940000|2022-03-02 09:05:40|547.17|544.05|547.08|543.96|547.64|544.52|547.08|543.96|0
1646211950000|2022-03-02 09:05:50|546.98|543.86|546.42|543.3|547.35|544.23|546.42|543.3|0
1646211960000|2022-03-02 09:06:00|546.7|543.58|546.79|543.67|547.17|544.05|546.7|543.58|0
1646211970000|2022-03-02 09:06:10|546.61|543.49|546.61|543.49|546.61|543.49|546.42|543.3|0
1646211980000|2022-03-02 09:06:20|546.89|543.77|546.05|542.93|546.89|543.77|546.05|542.93|0
1646211990000|2022-03-02 09:06:30|545.67|542.55|545.58|542.46|545.86|542.74|545.58|542.46|0
1646212000000|2022-03-02 09:06:40|545.3|542.18|544.74|541.62|545.3|542.18|544.74|541.62|0
1646212010000|2022-03-02 09:06:50|544.93|541.81|545.12|542|545.12|542|544.93|541.81|0
1646212020000|2022-03-02 09:07:00|544.84|541.72|545.12|542|545.12|542|544.56|541.44|0
1646212030000|2022-03-02 09:07:10|544.93|541.81|544.37|541.25|544.93|541.81|544.37|541.25|0
1646212040000|2022-03-02 09:07:20|544.74|541.62|544.09|540.97|544.74|541.62|544.09|540.97|0
1646212050000|2022-03-02 09:07:30|544.37|541.25|544|540.88|544.47|541.35|544|540.88|0
1646212060000|2022-03-02 09:07:40|543.91|540.79|543.16|540.04|543.91|540.79|543.16|540.04|0
1646212070000|2022-03-02 09:07:50|543.25|540.13|543.07|539.95|543.44|540.32|543.07|539.95|0
1646212080000|2022-03-02 09:08:00|542.98|539.86|542.98|539.86|543.07|539.95|542.98|539.86|0
1646212090000|2022-03-02 09:08:10|542.7|539.58|543.25|540.13|543.25|540.13|542.51|539.39|0
1646212100000|2022-03-02 09:08:20|543.63|540.51|544.18|541.06|544.18|541.06|543.63|540.51|0
1646212110000|2022-03-02 09:08:30|544.47|541.35|544.56|541.44|544.56|541.44|544.47|541.35|0
1646212120000|2022-03-02 09:08:40|544.74|541.62|544.93|541.81|545.03|541.91|544.74|541.62|0
1646212130000|2022-03-02 09:08:50|545.3|542.18|545.3|542.18|545.3|542.18|545.21|542.09|0
1646212140000|2022-03-02 09:09:00|545.11|541.99|544.93|541.81|545.11|541.99|544.74|541.62|0
1646212150000|2022-03-02 09:09:10|545.21|542.09|545.4|542.28|545.49|542.37|545.21|542.09|0
1646212160000|2022-03-02 09:09:20|545.11|541.99|545.11|541.99|545.11|541.99|544.93|541.81|0
1646212170000|2022-03-02 09:09:30|544.56|541.44|544.74|541.62|544.93|541.81|544.56|541.44|0
1646212180000|2022-03-02 09:09:40|543.81|540.69|542.98|539.86|543.81|540.69|542.98|539.86|0
1646212190000|2022-03-02 09:09:50|543.35|540.23|542.88|539.76|543.35|540.23|542.88|539.76|0
1646212200000|2022-03-02 09:10:00|542.98|539.86|542.7|539.58|542.98|539.86|542.61|539.49|0
1646212210000|2022-03-02 09:10:10|542.32|539.2|541.77|538.65|542.32|539.2|541.77|538.65|0
1646212220000|2022-03-02 09:10:20|542.14|539.02|542.51|539.39|542.51|539.39|542.05|538.93|0
1646212230000|2022-03-02 09:10:30|541.95|538.83|542.7|539.58|542.7|539.58|541.95|538.83|0
1646212240000|2022-03-02 09:10:40|542.51|539.39|542.32|539.2|542.7|539.58|542.32|539.2|0
1646212250000|2022-03-02 09:10:50|541.58|538.46|541.68|538.56|541.68|538.56|541.4|538.28|0
1646212260000|2022-03-02 09:11:00|541.86|538.74|541.58|538.46|541.86|538.74|541.58|538.46|0
1646212270000|2022-03-02 09:11:10|541.02|537.9|540.47|537.35|541.02|537.9|540.28|537.16|0
1646212280000|2022-03-02 09:11:20|540.28|537.16|539.91|536.79|540.38|537.26|539.91|536.79|0
1646212290000|2022-03-02 09:11:30|539.73|536.61|539.17|536.05|539.73|536.61|539.17|536.05|0
1646212300000|2022-03-02 09:11:40|538.99|535.87|538.8|535.68|539.17|536.05|538.8|535.68|0
1646212310000|2022-03-02 09:11:50|538.99|535.87|539.36|536.24|539.45|536.33|538.99|535.87|0
1646212320000|2022-03-02 09:12:00|539.27|536.15|539.45|536.33|539.73|536.61|539.27|536.15|0
1646212330000|2022-03-02 09:12:10|539.73|536.61|540.1|536.98|540.28|537.16|539.73|536.61|0
1646212340000|2022-03-02 09:12:20|540.19|537.07|540.56|537.44|540.65|537.53|540.19|537.07|0
1646212350000|2022-03-02 09:12:30|540.65|537.53|539.27|536.15|540.65|537.53|539.27|536.15|0
1646212360000|2022-03-02 09:12:40|538.99|535.87|538.99|535.87|539.36|536.24|538.99|535.87|0
1646212370000|2022-03-02 09:12:50|539.08|535.96|539.27|536.15|539.36|536.24|539.08|535.96|0
1646212380000|2022-03-02 09:13:00|539.17|536.05|539.64|536.52|539.64|536.52|539.17|536.05|0
1646212390000|2022-03-02 09:13:10|539.91|536.79|539.82|536.7|539.91|536.79|539.82|536.7|0
1646212400000|2022-03-02 09:13:20|539.54|536.42|539.36|536.24|539.54|536.42|539.27|536.15|0
1646212410000|2022-03-02 09:13:30|539.27|536.15|539.36|536.24|539.36|536.24|539.27|536.15|0
1646212420000|2022-03-02 09:13:40|539.27|536.15|538.9|535.78|539.36|536.24|538.9|535.78|0
1646212430000|2022-03-02 09:13:50|538.98|535.86|538.06|534.94|538.98|535.86|538.06|534.94|0
1646212440000|2022-03-02 09:14:00|538.16|535.04|539.36|536.24|539.36|536.24|538.16|535.04|0
1646212450000|2022-03-02 09:14:10|539.54|536.42|540.75|537.63|540.75|537.63|539.54|536.42|0
1646212460000|2022-03-02 09:14:20|540.84|537.72|540.84|537.72|540.84|537.72|540.65|537.53|0
1646212470000|2022-03-02 09:14:30|540.38|537.26|540.28|537.16|540.65|537.53|540.28|537.16|0
1646212480000|2022-03-02 09:14:40|540.1|536.98|539.45|536.33|540.1|536.98|539.35|536.23|0
1646212490000|2022-03-02 09:14:50|539.54|536.42|540.01|536.89|540.01|536.89|539.54|536.42|0
1646212500000|2022-03-02 09:15:00|539.54|536.42|538.8|535.68|539.54|536.42|538.24|535.12|0
1646212510000|2022-03-02 09:15:10|538.53|535.41|538.61|535.49|538.71|535.59|538.43|535.31|0
1646212520000|2022-03-02 09:15:20|538.43|535.31|537.69|534.57|538.43|535.31|537.69|534.57|0
1646212530000|2022-03-02 09:15:30|538.06|534.94|538.06|534.94|538.24|535.12|537.97|534.85|0
1646212540000|2022-03-02 09:15:40|537.79|534.67|537.32|534.2|537.79|534.67|537.32|534.2|0
1646212550000|2022-03-02 09:15:50|537.5|534.38|537.79|534.67|537.97|534.85|537.5|534.38|0
1646212560000|2022-03-02 09:16:00|538.06|534.94|537.97|534.85|538.06|534.94|537.97|534.85|0
1646212570000|2022-03-02 09:16:10|537.5|534.38|537.69|534.57|537.69|534.57|537.5|534.38|0
1646212580000|2022-03-02 09:16:20|537.5|534.38|538.43|535.31|538.52|535.4|537.5|534.38|0
1646212590000|2022-03-02 09:16:30|538.24|535.12|538.61|535.49|538.61|535.49|538.24|535.12|0
1646212600000|2022-03-02 09:16:40|538.8|535.68|538.61|535.49|538.8|535.68|538.43|535.31|0
1646212610000|2022-03-02 09:16:50|538.8|535.68|539.17|536.05|539.17|536.05|538.71|535.59|0
1646212620000|2022-03-02 09:17:00|539.08|535.96|538.98|535.86|539.64|536.52|538.98|535.86|0
1646212630000|2022-03-02 09:17:10|539.08|535.96|538.98|535.86|539.08|535.96|538.98|535.86|0
1646212640000|2022-03-02 09:17:20|539.27|536.15|539.26|536.14|539.54|536.42|539.26|536.14|0
1646212650000|2022-03-02 09:17:30|539.08|535.96|539.54|536.42|539.54|536.42|539.08|535.96|0
1646212660000|2022-03-02 09:17:40|539.64|536.52|539.64|536.52|539.64|536.52|539.26|536.14|0
1646212670000|2022-03-02 09:17:50|540.09|536.97|539.64|536.52|540.09|536.97|539.64|536.52|0
1646212680000|2022-03-02 09:18:00|539.54|536.42|539.72|536.6|539.72|536.6|539.26|536.14|0
1646212690000|2022-03-02 09:18:10|539.54|536.42|539.17|536.05|539.54|536.42|539.08|535.96|0
1646212700000|2022-03-02 09:18:20|539.54|536.42|539.64|536.52|539.64|536.52|539.08|535.96|0
1646212710000|2022-03-02 09:18:30|539.72|536.6|539.72|536.6|539.91|536.79|539.72|536.6|0
1646212720000|2022-03-02 09:18:40|538.98|535.86|538.98|535.86|538.98|535.86|538.89|535.77|0
1646212730000|2022-03-02 09:18:50|538.89|535.77|538.89|535.77|538.98|535.86|538.89|535.77|0
1646212740000|2022-03-02 09:19:00|538.8|535.68|538.98|535.86|538.98|535.86|538.8|535.68|0
1646212750000|2022-03-02 09:19:10|539.08|535.96|538.89|535.77|539.35|536.23|538.89|535.77|0
1646212760000|2022-03-02 09:19:20|538.98|535.86|539.45|536.33|539.45|536.33|538.89|535.77|0
1646212770000|2022-03-02 09:19:30|539.35|536.23|538.89|535.77|539.35|536.23|538.89|535.77|0
1646212780000|2022-03-02 09:19:40|539.08|535.96|539.63|536.51|539.63|536.51|539.08|535.96|0
1646212790000|2022-03-02 09:19:50|539.72|536.6|539.45|536.33|539.82|536.7|539.45|536.33|0
1646212800000|2022-03-02 09:20:00|539.72|536.6|539.82|536.7|539.82|536.7|539.72|536.6|0
1646212810000|2022-03-02 09:20:10|539.54|536.42|539.26|536.14|539.54|536.42|539.26|536.14|0
1646212820000|2022-03-02 09:20:20|539.35|536.23|540.28|537.16|540.28|537.16|539.35|536.23|0
1646212830000|2022-03-02 09:20:30|540.38|537.26|540.46|537.34|540.46|537.34|540.38|537.26|0
1646212840000|2022-03-02 09:20:40|540.65|537.53|540.65|537.53|540.84|537.72|540.65|537.53|0
1646212850000|2022-03-02 09:20:50|539.63|536.51|539.17|536.05|539.63|536.51|539.17|536.05|0
1646212860000|2022-03-02 09:21:00|539.44|536.32|539.63|536.51|539.72|536.6|539.44|536.32|0
1646212870000|2022-03-02 09:21:10|539.44|536.32|538.98|535.86|539.44|536.32|538.51|535.39|0
1646212880000|2022-03-02 09:21:20|538.88|535.76|539.07|535.95|539.26|536.14|538.88|535.76|0
1646212890000|2022-03-02 09:21:30|538.8|535.68|539.26|536.14|539.26|536.14|538.8|535.68|0
1646212900000|2022-03-02 09:21:40|539.35|536.23|539.35|536.23|539.44|536.32|539.35|536.23|0
1646212910000|2022-03-02 09:21:50|539.26|536.14|539.54|536.42|539.54|536.42|539.26|536.14|0
1646212920000|2022-03-02 09:22:00|539.81|536.69|539.81|536.69|539.81|536.69|539.44|536.32|0
1646212930000|2022-03-02 09:22:10|538.98|535.86|539.35|536.23|539.35|536.23|538.98|535.86|0
1646212940000|2022-03-02 09:22:20|539.26|536.14|538.33|535.21|539.26|536.14|538.33|535.21|0
1646212950000|2022-03-02 09:22:30|538.7|535.58|538.88|535.76|538.88|535.76|538.61|535.49|0
1646212960000|2022-03-02 09:22:40|539.26|536.14|540.56|537.44|540.56|537.44|539.26|536.14|0
1646212970000|2022-03-02 09:22:50|540.47|537.35|540.18|537.06|540.47|537.35|540|536.88|0
1646212980000|2022-03-02 09:23:00|539.72|536.6|540.18|537.06|540.18|537.06|539.72|536.6|0
1646212990000|2022-03-02 09:23:10|540.56|537.44|540.93|537.81|540.93|537.81|540.47|537.35|0
1646213000000|2022-03-02 09:23:20|541.67|538.55|542.6|539.48|542.6|539.48|541.67|538.55|0
1646213010000|2022-03-02 09:23:30|542.7|539.58|542.98|539.86|542.98|539.86|542.7|539.58|0
1646213020000|2022-03-02 09:23:40|543.16|540.04|542.79|539.67|543.16|540.04|542.79|539.67|0
1646213030000|2022-03-02 09:23:50|543.07|539.95|542.23|539.11|543.16|540.04|542.23|539.11|0
1646213040000|2022-03-02 09:24:00|541.67|538.55|541.49|538.37|541.67|538.55|541.49|538.37|0
1646213050000|2022-03-02 09:24:10|541.67|538.55|541.4|538.28|541.67|538.55|541.11|537.99|0
1646213060000|2022-03-02 09:24:20|541.49|538.37|543.16|540.04|543.16|540.04|541.49|538.37|0
1646213070000|2022-03-02 09:24:30|543.63|540.51|544.1|540.98|544.1|540.98|543.54|540.42|0
1646213080000|2022-03-02 09:24:40|544.19|541.07|543.63|540.51|544.19|541.07|543.63|540.51|0
1646213090000|2022-03-02 09:24:50|543.54|540.42|543.54|540.42|543.54|540.42|543.54|540.42|0
1646213100000|2022-03-02 09:25:00|543.63|540.51|543.72|540.6|543.82|540.7|543.35|540.23|0
1646213110000|2022-03-02 09:25:10|543.63|540.51|542.79|539.67|543.63|540.51|542.79|539.67|0
1646213120000|2022-03-02 09:25:20|543.35|540.23|542.7|539.58|543.35|540.23|542.7|539.58|0
1646213130000|2022-03-02 09:25:30|542.89|539.77|543.35|540.23|543.35|540.23|542.89|539.77|0
1646213140000|2022-03-02 09:25:40|543.26|540.14|543.16|540.04|543.26|540.14|542.98|539.86|0
1646213150000|2022-03-02 09:25:50|542.51|539.39|542.23|539.11|542.51|539.39|541.95|538.83|0
1646213160000|2022-03-02 09:26:00|542.6|539.48|542.23|539.11|542.6|539.48|542.23|539.11|0
1646213170000|2022-03-02 09:26:10|542.14|539.02|541.86|538.74|542.14|539.02|541.86|538.74|0
1646213180000|2022-03-02 09:26:20|541.95|538.83|542.42|539.3|542.42|539.3|541.95|538.83|0
1646213190000|2022-03-02 09:26:30|542.51|539.39|543.35|540.23|543.35|540.23|542.51|539.39|0
1646213200000|2022-03-02 09:26:40|543.45|540.33|543.07|539.95|543.45|540.33|543.07|539.95|0
1646213210000|2022-03-02 09:26:50|543.63|540.51|543.53|540.41|543.82|540.7|543.53|540.41|0
1646213220000|2022-03-02 09:27:00|542.79|539.67|542.98|539.86|542.98|539.86|542.51|539.39|0
1646213230000|2022-03-02 09:27:10|543.35|540.23|542.79|539.67|543.53|540.41|542.79|539.67|0
1646213240000|2022-03-02 09:27:20|543.35|540.23|543.35|540.23|543.35|540.23|543.26|540.14|0
1646213250000|2022-03-02 09:27:30|543.63|540.51|543.72|540.6|543.91|540.79|543.63|540.51|0
1646213260000|2022-03-02 09:27:40|543.82|540.7|543.72|540.6|543.91|540.79|543.72|540.6|0
1646213270000|2022-03-02 09:27:50|543.35|540.23|544.47|541.35|544.47|541.35|543.35|540.23|0
1646213280000|2022-03-02 09:28:00|544.56|541.44|544.94|541.82|544.94|541.82|544.47|541.35|0
1646213290000|2022-03-02 09:28:10|544.84|541.72|545.03|541.91|545.03|541.91|544.65|541.53|0
1646213300000|2022-03-02 09:28:20|544.47|541.35|544.75|541.63|544.75|541.63|544.47|541.35|0
1646213310000|2022-03-02 09:28:30|544.84|541.72|545.21|542.09|545.21|542.09|544.75|541.63|0
1646213320000|2022-03-02 09:28:40|544.84|541.72|544.94|541.82|544.94|541.82|544.38|541.26|0
1646213330000|2022-03-02 09:28:50|544.84|541.72|544|540.88|544.84|541.72|544|540.88|0
1646213340000|2022-03-02 09:29:00|543.72|540.6|544|540.88|544.09|540.97|543.72|540.6|0
1646213350000|2022-03-02 09:29:10|543.63|540.51|542.89|539.77|543.63|540.51|542.89|539.77|0
1646213360000|2022-03-02 09:29:20|542.7|539.58|543.26|540.14|543.26|540.14|542.51|539.39|0
1646213370000|2022-03-02 09:29:30|543.07|539.95|542.23|539.11|543.07|539.95|541.95|538.83|0
1646213380000|2022-03-02 09:29:40|542.33|539.21|542.42|539.3|542.42|539.3|542.23|539.11|0
1646213390000|2022-03-02 09:29:50|542.6|539.48|541.4|538.28|542.7|539.58|541.4|538.28|0
1646213400000|2022-03-02 09:30:00|540.93|537.81|542.51|539.39|543.16|540.04|540.93|537.81|0
1646213410000|2022-03-02 09:30:10|542.42|539.3|541.21|538.09|542.42|539.3|540.28|537.16|0
1646213420000|2022-03-02 09:30:20|539.81|536.69|534.16|531.04|539.81|536.69|534.16|531.04|0
1646213430000|2022-03-02 09:30:30|533.42|530.3|528.91|525.79|533.42|530.3|528.91|525.79|0
1646213440000|2022-03-02 09:30:40|525.97|522.85|526.43|523.31|526.43|523.31|524.78|521.66|0
1646213450000|2022-03-02 09:30:50|526.89|523.77|525.88|522.76|526.89|523.77|524.6|521.48|0
1646213460000|2022-03-02 09:31:00|526.34|523.22|527.99|524.87|528.54|525.42|526.34|523.22|0
1646213470000|2022-03-02 09:31:10|528.08|524.96|525.88|522.76|528.08|524.96|525.88|522.76|0
1646213480000|2022-03-02 09:31:20|524.97|521.85|522.13|519.01|524.97|521.85|522.13|519.01|0
1646213490000|2022-03-02 09:31:30|521.49|518.37|523.96|520.84|523.96|520.84|521.49|518.37|0
1646213500000|2022-03-02 09:31:40|522.41|519.29|525.24|522.12|525.24|522.12|522.41|519.29|0
1646213510000|2022-03-02 09:31:50|524.69|521.57|524.5|521.38|524.78|521.66|524.14|521.02|0
1646213520000|2022-03-02 09:32:00|525.33|522.21|526.25|523.13|526.43|523.31|525.33|522.21|0
1646213530000|2022-03-02 09:32:10|526.8|523.68|528.27|525.15|528.27|525.15|526.8|523.68|0
1646213540000|2022-03-02 09:32:20|528.08|524.96|528.72|525.6|528.72|525.6|528.08|524.96|0
1646213550000|2022-03-02 09:32:30|528.27|525.15|530.1|526.98|530.1|526.98|528.27|525.15|0
1646213560000|2022-03-02 09:32:40|529.64|526.52|530.84|527.72|531.03|527.91|529.64|526.52|0
1646213570000|2022-03-02 09:32:50|531.3|528.18|531.95|528.83|531.95|528.83|531.3|528.18|0
1646213580000|2022-03-02 09:33:00|531.58|528.46|531.48|528.36|531.95|528.83|531.48|528.36|0
1646213590000|2022-03-02 09:33:10|530.93|527.81|529.74|526.62|530.93|527.81|529.74|526.62|0
1646213600000|2022-03-02 09:33:20|530.47|527.35|530.1|526.98|530.47|527.35|529.74|526.62|0
1646213610000|2022-03-02 09:33:30|530.74|527.62|531.76|528.64|531.76|528.64|530.56|527.44|0
1646213620000|2022-03-02 09:33:40|531.39|528.27|530.19|527.07|531.39|528.27|530.19|527.07|0
1646213630000|2022-03-02 09:33:50|530.29|527.17|529.92|526.8|531.21|528.09|529.92|526.8|0
1646213640000|2022-03-02 09:34:00|529.55|526.43|530.29|527.17|530.29|527.17|529.55|526.43|0
1646213650000|2022-03-02 09:34:10|530.19|527.07|529.46|526.34|530.19|527.07|529.37|526.25|0
1646213660000|2022-03-02 09:34:20|528.27|525.15|528.17|525.05|528.27|525.15|528.17|525.05|0
1646213670000|2022-03-02 09:34:30|528.27|525.15|529|525.88|529|525.88|528.27|525.15|0
1646213680000|2022-03-02 09:34:40|528.63|525.51|528.63|525.51|528.82|525.7|528.63|525.51|0
1646213690000|2022-03-02 09:34:50|528.45|525.33|528.63|525.51|529|525.88|528.45|525.33|0
1646213700000|2022-03-02 09:35:00|529.74|526.62|530.47|527.35|530.47|527.35|529.74|526.62|0
1646213710000|2022-03-02 09:35:10|531.02|527.9|531.39|528.27|531.39|528.27|530.66|527.54|0
1646213720000|2022-03-02 09:35:20|531.95|528.83|532.5|529.38|532.77|529.65|531.95|528.83|0
1646213730000|2022-03-02 09:35:30|532.31|529.19|531.21|528.09|532.31|529.19|531.21|528.09|0
1646213740000|2022-03-02 09:35:40|530.84|527.72|530.66|527.54|531.85|528.73|530.66|527.54|0
1646213750000|2022-03-02 09:35:50|530.84|527.72|530.29|527.17|531.21|528.09|530.29|527.17|0
1646213760000|2022-03-02 09:36:00|530.66|527.54|530.93|527.81|530.93|527.81|530.66|527.54|0
1646213770000|2022-03-02 09:36:10|531.39|528.27|531.95|528.83|531.95|528.83|531.3|528.18|0
1646213780000|2022-03-02 09:36:20|531.48|528.36|531.58|528.46|531.67|528.55|531.48|528.36|0
1646213790000|2022-03-02 09:36:30|531.67|528.55|530.84|527.72|531.67|528.55|530.84|527.72|0
1646213800000|2022-03-02 09:36:40|530.66|527.54|530.74|527.62|530.74|527.62|529.92|526.8|0
1646213810000|2022-03-02 09:36:50|530.66|527.54|530.47|527.35|530.66|527.54|530.1|526.98|0
1646213820000|2022-03-02 09:37:00|531.02|527.9|529.64|526.52|531.02|527.9|529.64|526.52|0
1646213830000|2022-03-02 09:37:10|529.92|526.8|529.92|526.8|530.1|526.98|529.82|526.7|0
1646213840000|2022-03-02 09:37:20|528.82|525.7|528.9|525.78|528.9|525.78|528.54|525.42|0
1646213850000|2022-03-02 09:37:30|528.45|525.33|527.07|523.95|528.45|525.33|527.07|523.95|0
1646213860000|2022-03-02 09:37:40|527.99|524.87|528.08|524.96|528.54|525.42|527.9|524.78|0
1646213870000|2022-03-02 09:37:50|527.9|524.78|528.82|525.7|528.82|525.7|527.9|524.78|0
1646213880000|2022-03-02 09:38:00|528.63|525.51|529.37|526.25|529.55|526.43|528.63|525.51|0
1646213890000|2022-03-02 09:38:10|530.29|527.17|529.92|526.8|530.29|527.17|529.92|526.8|0
1646213900000|2022-03-02 09:38:20|529.55|526.43|528.45|525.33|529.55|526.43|528.45|525.33|0
1646213910000|2022-03-02 09:38:30|528.17|525.05|528.45|525.33|528.63|525.51|528.17|525.05|0
1646213920000|2022-03-02 09:38:40|529.09|525.97|529|525.88|529.37|526.25|528.82|525.7|0
1646213930000|2022-03-02 09:38:50|529.55|526.43|530.19|527.07|530.19|527.07|529.55|526.43|0
1646213940000|2022-03-02 09:39:00|529.64|526.52|530.47|527.35|530.47|527.35|529.64|526.52|0
1646213950000|2022-03-02 09:39:10|530.19|527.07|530.01|526.89|530.19|527.07|530.01|526.89|0
1646213960000|2022-03-02 09:39:20|530.29|527.17|529.27|526.15|530.29|527.17|529.27|526.15|0
1646213970000|2022-03-02 09:39:30|529.45|526.33|529.27|526.15|529.45|526.33|529.09|525.97|0
1646213980000|2022-03-02 09:39:40|529.55|526.43|529|525.88|529.92|526.8|529|525.88|0
1646213990000|2022-03-02 09:39:50|529.18|526.06|528.63|525.51|529.18|526.06|528.63|525.51|0
1646214000000|2022-03-02 09:40:00|528.81|525.69|528.54|525.42|528.81|525.69|528.35|525.23|0
1646214010000|2022-03-02 09:40:10|528.35|525.23|528.35|525.23|528.35|525.23|528.26|525.14|0
1646214020000|2022-03-02 09:40:20|527.9|524.78|528.72|525.6|528.72|525.6|527.9|524.78|0
1646214030000|2022-03-02 09:40:30|529.09|525.97|528.08|524.96|529.09|525.97|528.08|524.96|0
1646214040000|2022-03-02 09:40:40|528.35|525.23|528.45|525.33|528.45|525.33|528.35|525.23|0
1646214050000|2022-03-02 09:40:50|527.9|524.78|527.9|524.78|528.08|524.96|527.9|524.78|0
1646214060000|2022-03-02 09:41:00|528.17|525.05|529|525.88|529.09|525.97|528.17|525.05|0
1646214070000|2022-03-02 09:41:10|528.63|525.51|528.72|525.6|529|525.88|528.63|525.51|0
1646214080000|2022-03-02 09:41:20|528.26|525.14|527.8|524.68|528.26|525.14|527.8|524.68|0
1646214090000|2022-03-02 09:41:30|528.35|525.23|528.35|525.23|528.45|525.33|528.35|525.23|0
1646214100000|2022-03-02 09:41:40|527.9|524.78|528.72|525.6|528.72|525.6|527.8|524.68|0
1646214110000|2022-03-02 09:41:50|528.9|525.78|528.35|525.23|528.9|525.78|528.35|525.23|0
1646214120000|2022-03-02 09:42:00|528.81|525.69|528.72|525.6|528.81|525.69|528.45|525.33|0
1646214130000|2022-03-02 09:42:10|528.53|525.41|528.26|525.14|528.9|525.78|528.26|525.14|0
1646214140000|2022-03-02 09:42:20|528.08|524.96|528.35|525.23|528.35|525.23|528.08|524.96|0
1646214150000|2022-03-02 09:42:30|527.98|524.86|527.8|524.68|527.98|524.86|527.71|524.59|0
1646214160000|2022-03-02 09:42:40|528.08|524.96|527.07|523.95|528.08|524.96|527.07|523.95|0
1646214170000|2022-03-02 09:42:50|526.98|523.86|526.79|523.67|527.07|523.95|526.79|523.67|0
1646214180000|2022-03-02 09:43:00|526.88|523.76|526.88|523.76|527.43|524.31|526.88|523.76|0
1646214190000|2022-03-02 09:43:10|526.7|523.58|527.53|524.41|527.53|524.41|526.7|523.58|0
1646214200000|2022-03-02 09:43:20|528.35|525.23|527.53|524.41|528.35|525.23|527.53|524.41|0
1646214210000|2022-03-02 09:43:30|526.98|523.86|526.33|523.21|526.98|523.86|526.33|523.21|0
1646214220000|2022-03-02 09:43:40|526.43|523.31|526.33|523.21|526.43|523.31|526.24|523.12|0
1646214230000|2022-03-02 09:43:50|526.61|523.49|526.33|523.21|526.61|523.49|526.33|523.21|0
1646214240000|2022-03-02 09:44:00|526.43|523.31|526.24|523.12|526.61|523.49|526.24|523.12|0
1646214250000|2022-03-02 09:44:10|526.06|522.94|526.15|523.03|526.33|523.21|526.06|522.94|0
1646214260000|2022-03-02 09:44:20|526.43|523.31|526.43|523.31|527.16|524.04|526.43|523.31|0
1646214270000|2022-03-02 09:44:30|526.33|523.21|526.51|523.39|526.7|523.58|526.33|523.21|0
1646214280000|2022-03-02 09:44:40|526.33|523.21|525.96|522.84|526.33|523.21|525.96|522.84|0
1646214290000|2022-03-02 09:44:50|526.51|523.39|526.7|523.58|526.7|523.58|526.33|523.21|0
1646214300000|2022-03-02 09:45:00|527.43|524.31|525.69|522.57|527.43|524.31|525.69|522.57|0
1646214310000|2022-03-02 09:45:10|525.6|522.48|527.29|524.17|529.03|525.91|525.6|522.48|0
1646214320000|2022-03-02 09:45:20|527.11|523.99|527.56|524.44|527.66|524.54|527.11|523.99|0
1646214330000|2022-03-02 09:45:30|527.38|524.26|527.47|524.35|527.47|524.35|527.38|524.26|0
1646214340000|2022-03-02 09:45:40|527.84|524.72|529.03|525.91|529.03|525.91|527.84|524.72|0
1646214350000|2022-03-02 09:45:50|528.66|525.54|526.67|523.55|528.94|525.82|526.67|523.55|0
1646214360000|2022-03-02 09:46:00|526.94|523.82|527.04|523.92|527.04|523.92|526.49|523.37|0
1646214370000|2022-03-02 09:46:10|526.85|523.73|526.21|523.09|526.85|523.73|526.21|523.09|0
1646214380000|2022-03-02 09:46:20|526.12|523|525.93|522.81|526.12|523|525.75|522.63|0
1646214390000|2022-03-02 09:46:30|526.21|523.09|525.57|522.45|526.21|523.09|525.57|522.45|0
1646214400000|2022-03-02 09:46:40|525.02|521.9|524.37|521.25|525.02|521.9|524.1|520.98|0
1646214410000|2022-03-02 09:46:50|524.46|521.34|524.55|521.43|524.55|521.43|524.46|521.34|0
1646214420000|2022-03-02 09:47:00|524.74|521.62|524.46|521.34|525.02|521.9|524.46|521.34|0
1646214430000|2022-03-02 09:47:10|524.83|521.71|525.38|522.26|525.38|522.26|524.83|521.71|0
1646214440000|2022-03-02 09:47:20|525.29|522.17|524.55|521.43|525.29|522.17|524.55|521.43|0
1646214450000|2022-03-02 09:47:30|524.37|521.25|524.55|521.43|524.65|521.53|524.37|521.25|0
1646214460000|2022-03-02 09:47:40|524.83|521.71|523.91|520.79|524.83|521.71|523.91|520.79|0
1646214470000|2022-03-02 09:47:50|524.19|521.07|522.17|519.05|524.19|521.07|522.17|519.05|0
1646214480000|2022-03-02 09:48:00|520.62|517.5|519.79|516.67|520.62|517.5|519.79|516.67|0
1646214490000|2022-03-02 09:48:10|519.89|516.77|519.89|516.77|519.89|516.77|519.89|516.77|0
1646214500000|2022-03-02 09:48:20|520.16|517.04|519.97|516.85|520.16|517.04|519.79|516.67|0
1646214510000|2022-03-02 09:48:30|519.43|516.31|519.61|516.49|519.79|516.67|519.43|516.31|0
1646214520000|2022-03-02 09:48:40|519.7|516.58|519.34|516.22|520.07|516.95|519.34|516.22|0
1646214530000|2022-03-02 09:48:50|519.61|516.49|518.51|515.39|519.61|516.49|518.51|515.39|0
1646214540000|2022-03-02 09:49:00|517.97|514.85|516.15|513.03|518.15|515.03|516.15|513.03|0
1646214550000|2022-03-02 09:49:10|516.33|513.21|517.6|514.48|517.6|514.48|516.33|513.21|0
1646214560000|2022-03-02 09:49:20|517.06|513.94|517.06|513.94|517.06|513.94|516.79|513.67|0
1646214570000|2022-03-02 09:49:30|516.97|513.85|517.6|514.48|517.6|514.48|516.97|513.85|0
1646214580000|2022-03-02 09:49:40|517.24|514.12|517.24|514.12|517.51|514.39|517.24|514.12|0
1646214590000|2022-03-02 09:49:50|517.15|514.03|517.6|514.48|517.6|514.48|517.15|514.03|0
1646214600000|2022-03-02 09:50:00|517.24|514.12|517.06|513.94|517.7|514.58|517.06|513.94|0
1646214610000|2022-03-02 09:50:10|516.69|513.57|516.51|513.39|516.69|513.57|515.96|512.84|0
1646214620000|2022-03-02 09:50:20|516.42|513.3|516.15|513.03|516.42|513.3|516.15|513.03|0
1646214630000|2022-03-02 09:50:30|515.6|512.48|515.96|512.84|515.96|512.84|515.6|512.48|0
1646214640000|2022-03-02 09:50:40|515.88|512.76|515.33|512.21|515.88|512.76|515.33|512.21|0
1646214650000|2022-03-02 09:50:50|514.69|511.57|514.42|511.3|514.69|511.57|514.42|511.3|0
1646214660000|2022-03-02 09:51:00|515.05|511.93|516.6|513.48|516.6|513.48|515.05|511.93|0
1646214670000|2022-03-02 09:51:10|516.24|513.12|515.78|512.66|516.33|513.21|515.78|512.66|0
1646214680000|2022-03-02 09:51:20|515.51|512.39|516.33|513.21|516.33|513.21|515.51|512.39|0
1646214690000|2022-03-02 09:51:30|516.24|513.12|516.79|513.67|516.79|513.67|516.24|513.12|0
1646214700000|2022-03-02 09:51:40|516.51|513.39|516.87|513.75|517.06|513.94|516.51|513.39|0
1646214710000|2022-03-02 09:51:50|517.15|514.03|517.06|513.94|517.15|514.03|516.97|513.85|0
1646214720000|2022-03-02 09:52:00|516.87|513.75|516.06|512.94|516.87|513.75|516.06|512.94|0
1646214730000|2022-03-02 09:52:10|515.78|512.66|516.24|513.12|516.24|513.12|515.78|512.66|0
1646214740000|2022-03-02 09:52:20|516.51|513.39|516.42|513.3|516.51|513.39|516.42|513.3|0
1646214750000|2022-03-02 09:52:30|515.96|512.84|515.42|512.3|515.96|512.84|515.42|512.3|0
1646214760000|2022-03-02 09:52:40|515.78|512.66|516.14|513.02|516.42|513.3|515.78|512.66|0
1646214770000|2022-03-02 09:52:50|516.42|513.3|517.05|513.93|517.33|514.21|516.42|513.3|0
1646214780000|2022-03-02 09:53:00|518.24|515.12|519.7|516.58|519.7|516.58|518.24|515.12|0
1646214790000|2022-03-02 09:53:10|519.61|516.49|519.61|516.49|519.89|516.77|519.61|516.49|0
1646214800000|2022-03-02 09:53:20|518.79|515.67|519.15|516.03|519.15|516.03|518.79|515.67|0
1646214810000|2022-03-02 09:53:30|519.97|516.85|520.34|517.22|520.52|517.4|519.97|516.85|0
1646214820000|2022-03-02 09:53:40|520.52|517.4|520.62|517.5|520.7|517.58|520.34|517.22|0
1646214830000|2022-03-02 09:53:50|520.7|517.58|520.52|517.4|520.7|517.58|520.43|517.31|0
1646214840000|2022-03-02 09:54:00|520.43|517.31|520.07|516.95|520.43|517.31|519.97|516.85|0
1646214850000|2022-03-02 09:54:10|519.97|516.85|519.24|516.12|519.97|516.85|519.24|516.12|0
1646214860000|2022-03-02 09:54:20|519.42|516.3|518.97|515.85|519.42|516.3|518.88|515.76|0
1646214870000|2022-03-02 09:54:30|519.15|516.03|518.97|515.85|519.15|516.03|518.97|515.85|0
1646214880000|2022-03-02 09:54:40|518.79|515.67|519.34|516.22|519.61|516.49|518.79|515.67|0
1646214890000|2022-03-02 09:54:50|519.15|516.03|519.06|515.94|519.15|516.03|518.88|515.76|0
1646214900000|2022-03-02 09:55:00|519.34|516.22|518.79|515.67|519.34|516.22|518.79|515.67|0
1646214910000|2022-03-02 09:55:10|519.15|516.03|519.42|516.3|519.7|516.58|519.15|516.03|0
1646214920000|2022-03-02 09:55:20|519.15|516.03|518.61|515.49|519.15|516.03|518.61|515.49|0
1646214930000|2022-03-02 09:55:30|518.33|515.21|519.06|515.94|519.06|515.94|518.33|515.21|0
1646214940000|2022-03-02 09:55:40|518.97|515.85|518.97|515.85|519.06|515.94|518.97|515.85|0
1646214950000|2022-03-02 09:55:50|518.79|515.67|518.33|515.21|518.79|515.67|518.33|515.21|0
1646214960000|2022-03-02 09:56:00|518.24|515.12|518.24|515.12|518.42|515.3|518.24|515.12|0
1646214970000|2022-03-02 09:56:10|518.15|515.03|518.69|515.57|518.69|515.57|518.15|515.03|0
1646214980000|2022-03-02 09:56:20|518.79|515.67|519.24|516.12|519.24|516.12|518.79|515.67|0
1646214990000|2022-03-02 09:56:30|519.34|516.22|519.34|516.22|519.42|516.3|519.24|516.12|0
1646215000000|2022-03-02 09:56:40|519.24|516.12|519.97|516.85|519.97|516.85|519.06|515.94|0
1646215010000|2022-03-02 09:56:50|519.61|516.49|519.79|516.67|519.79|516.67|519.42|516.3|0
1646215020000|2022-03-02 09:57:00|519.7|516.58|519.61|516.49|519.7|516.58|519.34|516.22|0
1646215030000|2022-03-02 09:57:10|519.79|516.67|519.34|516.22|519.88|516.76|519.34|516.22|0
1646215040000|2022-03-02 09:57:20|518.69|515.57|518.42|515.3|518.69|515.57|518.33|515.21|0
1646215050000|2022-03-02 09:57:30|518.33|515.21|518.69|515.57|518.69|515.57|518.33|515.21|0
1646215060000|2022-03-02 09:57:40|519.24|516.12|518.51|515.39|519.24|516.12|518.51|515.39|0
1646215070000|2022-03-02 09:57:50|518.61|515.49|518.33|515.21|518.69|515.57|518.33|515.21|0
1646215080000|2022-03-02 09:58:00|518.42|515.3|518.42|515.3|518.42|515.3|518.42|515.3|0
1646215090000|2022-03-02 09:58:10|518.24|515.12|518.15|515.03|518.24|515.12|518.15|515.03|0
1646215100000|2022-03-02 09:58:20|518.24|515.12|518.42|515.3|518.42|515.3|518.15|515.03|0
1646215110000|2022-03-02 09:58:30|518.69|515.57|518.79|515.67|518.79|515.67|518.51|515.39|0
1646215120000|2022-03-02 09:58:40|518.51|515.39|516.75|513.63|518.51|515.39|516.75|513.63|0
1646215130000|2022-03-02 09:58:50|516.84|513.72|516.75|513.63|516.84|513.72|516.75|513.63|0
1646215140000|2022-03-02 09:59:00|516.93|513.81|517.3|514.18|517.3|514.18|516.93|513.81|0
1646215150000|2022-03-02 09:59:10|517.48|514.36|516.93|513.81|517.48|514.36|516.93|513.81|0
1646215160000|2022-03-02 09:59:20|517.3|514.18|517.39|514.27|517.48|514.36|517.3|514.18|0
1646215170000|2022-03-02 09:59:30|517.21|514.09|517.21|514.09|517.48|514.36|517.21|514.09|0
1646215180000|2022-03-02 09:59:40|517.3|514.18|517.03|513.91|517.3|514.18|516.75|513.63|0
1646215190000|2022-03-02 09:59:50|517.11|513.99|517.3|514.18|517.3|514.18|517.11|513.99|0
1646215200000|2022-03-02 10:00:00|517.21|514.09|517.39|514.27|517.48|514.36|517.21|514.09|0
1646215210000|2022-03-02 10:00:10|517.3|514.18|517.3|514.18|517.3|514.18|517.3|514.18|0
1646215220000|2022-03-02 10:00:20|517.58|514.46|518.21|515.09|518.21|515.09|517.58|514.46|0
1646215230000|2022-03-02 10:00:30|518.4|515.28|518.76|515.64|518.76|515.64|518.4|515.28|0
1646215240000|2022-03-02 10:00:40|518.67|515.55|517.03|513.91|518.67|515.55|516.93|513.81|0
1646215250000|2022-03-02 10:00:50|516.93|513.81|517.21|514.09|517.21|514.09|516.75|513.63|0
1646215260000|2022-03-02 10:01:00|517.03|513.91|517.66|514.54|517.66|514.54|517.03|513.91|0
1646215270000|2022-03-02 10:01:10|517.76|514.64|517.39|514.27|517.76|514.64|517.3|514.18|0
1646215280000|2022-03-02 10:01:20|517.48|514.36|518.12|515|518.21|515.09|517.48|514.36|0
1646215290000|2022-03-02 10:01:30|518.21|515.09|517.85|514.73|518.21|515.09|517.66|514.54|0
1646215300000|2022-03-02 10:01:40|517.76|514.64|517.85|514.73|517.94|514.82|517.76|514.64|0
1646215310000|2022-03-02 10:01:50|518.4|515.28|518.31|515.19|518.4|515.28|518.31|515.19|0
1646215320000|2022-03-02 10:02:00|518.76|515.64|518.03|514.91|518.76|515.64|518.03|514.91|0
1646215330000|2022-03-02 10:02:10|518.21|515.09|518.49|515.37|518.58|515.46|518.21|515.09|0
1646215340000|2022-03-02 10:02:20|518.31|515.19|517.94|514.82|518.39|515.27|517.94|514.82|0
1646215350000|2022-03-02 10:02:30|517.66|514.54|518.12|515|518.21|515.09|517.66|514.54|0
1646215360000|2022-03-02 10:02:40|517.66|514.54|517.94|514.82|517.94|514.82|517.66|514.54|0
1646215370000|2022-03-02 10:02:50|518.12|515|518.03|514.91|518.21|515.09|517.94|514.82|0
1646215380000|2022-03-02 10:03:00|517.85|514.73|518.12|515|518.12|515|517.85|514.73|0
1646215390000|2022-03-02 10:03:10|518.49|515.37|518.76|515.64|518.76|515.64|518.31|515.19|0
1646215400000|2022-03-02 10:03:20|518.39|515.27|518.67|515.55|518.76|515.64|518.39|515.27|0
1646215410000|2022-03-02 10:03:30|518.86|515.74|518.21|515.09|518.86|515.74|518.21|515.09|0
1646215420000|2022-03-02 10:03:40|518.12|515|518.12|515|518.39|515.27|518.12|515|0
1646215430000|2022-03-02 10:03:50|518.21|515.09|517.84|514.72|518.21|515.09|517.84|514.72|0
1646215440000|2022-03-02 10:04:00|518.21|515.09|518.67|515.55|518.67|515.55|518.03|514.91|0
1646215450000|2022-03-02 10:04:10|518.58|515.46|518.03|514.91|518.58|515.46|518.03|514.91|0
1646215460000|2022-03-02 10:04:20|518.12|515|517.94|514.82|518.39|515.27|517.94|514.82|0
1646215470000|2022-03-02 10:04:30|518.21|515.09|518.58|515.46|518.58|515.46|518.21|515.09|0
1646215480000|2022-03-02 10:04:40|518.49|515.37|519.13|516.01|519.13|516.01|518.49|515.37|0
1646215490000|2022-03-02 10:04:50|519.04|515.92|519.96|516.84|519.96|516.84|519.04|515.92|0
1646215500000|2022-03-02 10:05:00|519.77|516.65|519.96|516.84|520.32|517.2|519.77|516.65|0
1646215510000|2022-03-02 10:05:10|519.86|516.74|520.23|517.11|520.23|517.11|519.86|516.74|0
1646215520000|2022-03-02 10:05:20|520.51|517.39|520.41|517.29|520.69|517.57|520.41|517.29|0
1646215530000|2022-03-02 10:05:30|520.87|517.75|520.41|517.29|520.87|517.75|520.23|517.11|0
1646215540000|2022-03-02 10:05:40|520.59|517.47|520.04|516.92|520.59|517.47|520.04|516.92|0
1646215550000|2022-03-02 10:05:50|520.14|517.02|520.41|517.29|520.41|517.29|520.14|517.02|0
1646215560000|2022-03-02 10:06:00|520.32|517.2|519.68|516.56|520.32|517.2|519.68|516.56|0
1646215570000|2022-03-02 10:06:10|519.59|516.47|519.59|516.47|519.77|516.65|519.49|516.37|0
1646215580000|2022-03-02 10:06:20|519.86|516.74|520.04|516.92|520.04|516.92|519.86|516.74|0
1646215590000|2022-03-02 10:06:30|519.96|516.84|520.14|517.02|520.32|517.2|519.96|516.84|0
1646215600000|2022-03-02 10:06:40|520.41|517.29|520.59|517.47|520.69|517.57|520.32|517.2|0
1646215610000|2022-03-02 10:06:50|520.41|517.29|519.86|516.74|520.41|517.29|519.86|516.74|0
1646215620000|2022-03-02 10:07:00|519.96|516.84|520.41|517.29|520.41|517.29|519.96|516.84|0
1646215630000|2022-03-02 10:07:10|520.14|517.02|519.49|516.37|520.14|517.02|519.49|516.37|0
1646215640000|2022-03-02 10:07:20|519.77|516.65|519.31|516.19|519.86|516.74|519.31|516.19|0
1646215650000|2022-03-02 10:07:30|519.13|516.01|519.31|516.19|519.31|516.19|518.94|515.82|0
1646215660000|2022-03-02 10:07:40|519.86|516.74|519.13|516.01|519.86|516.74|519.13|516.01|0
1646215670000|2022-03-02 10:07:50|519.31|516.19|519.59|516.47|519.59|516.47|519.22|516.1|0
1646215680000|2022-03-02 10:08:00|519.77|516.65|519.49|516.37|519.77|516.65|519.49|516.37|0
1646215690000|2022-03-02 10:08:10|519.68|516.56|520.04|516.92|520.04|516.92|519.68|516.56|0
1646215700000|2022-03-02 10:08:20|520.32|517.2|520.23|517.11|520.32|517.2|520.14|517.02|0
1646215710000|2022-03-02 10:08:30|520.04|516.92|520.23|517.11|520.32|517.2|520.04|516.92|0
1646215720000|2022-03-02 10:08:40|518.76|515.64|518.85|515.73|518.85|515.73|518.67|515.55|0
1646215730000|2022-03-02 10:08:50|519.04|515.92|518.58|515.46|519.13|516.01|518.49|515.37|0
1646215740000|2022-03-02 10:09:00|518.49|515.37|518.85|515.73|518.85|515.73|518.3|515.18|0
1646215750000|2022-03-02 10:09:10|518.67|515.55|518.85|515.73|518.85|515.73|518.67|515.55|0
1646215760000|2022-03-02 10:09:20|518.94|515.82|518.67|515.55|518.94|515.82|518.67|515.55|0
1646215770000|2022-03-02 10:09:30|518.12|515|518.39|515.27|518.39|515.27|518.12|515|0
1646215780000|2022-03-02 10:09:40|518.21|515.09|518.3|515.18|518.3|515.18|518.21|515.09|0
1646215790000|2022-03-02 10:09:50|518.03|514.91|517.84|514.72|518.03|514.91|517.84|514.72|0
1646215800000|2022-03-02 10:10:00|517.94|514.82|517.29|514.17|517.94|514.82|517.29|514.17|0
1646215810000|2022-03-02 10:10:10|517.21|514.09|517.02|513.9|517.21|514.09|516.93|513.81|0
1646215820000|2022-03-02 10:10:20|516.75|513.63|517.48|514.36|517.48|514.36|516.75|513.63|0
1646215830000|2022-03-02 10:10:30|517.75|514.63|517.75|514.63|517.75|514.63|517.21|514.09|0
1646215840000|2022-03-02 10:10:40|517.57|514.45|518.21|515.09|518.21|515.09|517.57|514.45|0
1646215850000|2022-03-02 10:10:50|518.76|515.64|518.49|515.37|518.76|515.64|518.49|515.37|0
1646215860000|2022-03-02 10:11:00|518.21|515.09|518.85|515.73|519.04|515.92|518.21|515.09|0
1646215870000|2022-03-02 10:11:10|519.04|515.92|519.4|516.28|519.4|516.28|519.04|515.92|0
1646215880000|2022-03-02 10:11:20|519.67|516.55|519.59|516.47|519.67|516.55|519.4|516.28|0
1646215890000|2022-03-02 10:11:30|519.12|516|519.59|516.47|519.59|516.47|519.12|516|0
1646215900000|2022-03-02 10:11:40|519.4|516.28|519.12|516|519.4|516.28|518.94|515.82|0
1646215910000|2022-03-02 10:11:50|519.4|516.28|519.31|516.19|519.4|516.28|519.12|516|0
1646215920000|2022-03-02 10:12:00|519.22|516.1|519.22|516.1|519.4|516.28|519.22|516.1|0
1646215930000|2022-03-02 10:12:10|519.12|516|519.59|516.47|519.59|516.47|519.12|516|0
1646215940000|2022-03-02 10:12:20|519.77|516.65|519.59|516.47|519.77|516.65|519.59|516.47|0
1646215950000|2022-03-02 10:12:30|519.04|515.92|518.76|515.64|519.04|515.92|518.76|515.64|0
1646215960000|2022-03-02 10:12:40|518.57|515.45|518.49|515.37|518.57|515.45|518.39|515.27|0
1646215970000|2022-03-02 10:12:50|518.57|515.45|518.02|514.9|518.57|515.45|518.02|514.9|0
1646215980000|2022-03-02 10:13:00|518.12|515|518.67|515.55|518.67|515.55|518.12|515|0
1646215990000|2022-03-02 10:13:10|518.49|515.37|518.21|515.09|518.49|515.37|518.21|515.09|0
1646216000000|2022-03-02 10:13:20|518.02|514.9|518.02|514.9|518.02|514.9|518.02|514.9|0
1646216010000|2022-03-02 10:13:30|517.94|514.82|518.02|514.9|518.02|514.9|517.84|514.72|0
1646216020000|2022-03-02 10:13:40|517.84|514.72|517.48|514.36|518.02|514.9|517.39|514.27|0
1646216030000|2022-03-02 10:13:50|517.29|514.17|516.93|513.81|517.29|514.17|516.93|513.81|0
1646216040000|2022-03-02 10:14:00|516.84|513.72|516.93|513.81|516.93|513.81|516.74|513.62|0
1646216050000|2022-03-02 10:14:10|517.02|513.9|516.93|513.81|517.02|513.9|516.74|513.62|0
1646216060000|2022-03-02 10:14:20|516.84|513.72|516.74|513.62|516.93|513.81|516.74|513.62|0
1646216070000|2022-03-02 10:14:30|516.84|513.72|516.74|513.62|516.84|513.72|516.66|513.54|0
1646216080000|2022-03-02 10:14:40|516.84|513.72|516.84|513.72|516.84|513.72|516.74|513.62|0
1646216090000|2022-03-02 10:14:50|516.93|513.81|517.11|513.99|517.11|513.99|516.93|513.81|0
1646216100000|2022-03-02 10:15:00|517.02|513.9|516.84|513.72|517.02|513.9|516.74|513.62|0
1646216110000|2022-03-02 10:15:10|516.93|513.81|516.66|513.54|516.93|513.81|516.66|513.54|0
1646216120000|2022-03-02 10:15:20|516.56|513.44|516.56|513.44|516.74|513.62|516.56|513.44|0
1646216130000|2022-03-02 10:15:30|516.74|513.62|517.29|514.17|517.29|514.17|516.74|513.62|0
1646216140000|2022-03-02 10:15:40|516.74|513.62|516.56|513.44|516.74|513.62|516.56|513.44|0
1646216150000|2022-03-02 10:15:50|516.74|513.62|516.74|513.62|516.74|513.62|516.56|513.44|0
1646216160000|2022-03-02 10:16:00|516.56|513.44|516.66|513.54|516.74|513.62|516.56|513.44|0
1646216170000|2022-03-02 10:16:10|516.74|513.62|516.74|513.62|516.93|513.81|516.74|513.62|0
1646216180000|2022-03-02 10:16:20|516.56|513.44|516.66|513.54|516.66|513.54|516.56|513.44|0
1646216190000|2022-03-02 10:16:30|516.74|513.62|516.74|513.62|516.74|513.62|516.56|513.44|0
1646216200000|2022-03-02 10:16:40|516.66|513.54|516.56|513.44|516.66|513.54|516.38|513.26|0
1646216210000|2022-03-02 10:16:50|516.38|513.26|516.47|513.35|516.47|513.35|516.38|513.26|0
1646216220000|2022-03-02 10:17:00|516.56|513.44|515.1|511.98|516.56|513.44|515.1|511.98|0
1646216230000|2022-03-02 10:17:10|514.73|511.61|514.28|511.16|514.73|511.61|514.28|511.16|0
1646216240000|2022-03-02 10:17:20|514.19|511.07|513.82|510.7|514.19|511.07|513.64|510.52|0
1646216250000|2022-03-02 10:17:30|513.46|510.34|512|508.88|513.46|510.34|512|508.88|0
1646216260000|2022-03-02 10:17:40|511.82|508.7|512.91|509.79|512.91|509.79|511.82|508.7|0
1646216270000|2022-03-02 10:17:50|512.73|509.61|512.55|509.43|512.73|509.61|512.28|509.16|0
1646216280000|2022-03-02 10:18:00|512.91|509.79|512.46|509.34|512.91|509.79|512.46|509.34|0
1646216290000|2022-03-02 10:18:10|512.18|509.06|511.45|508.33|512.18|509.06|511.45|508.33|0
1646216300000|2022-03-02 10:18:20|511.27|508.15|511|507.88|511.37|508.25|511|507.88|0
1646216310000|2022-03-02 10:18:30|511.09|507.97|511.73|508.61|511.91|508.79|511.09|507.97|0
1646216320000|2022-03-02 10:18:40|511.64|508.52|511.82|508.7|511.82|508.7|511.64|508.52|0
1646216330000|2022-03-02 10:18:50|511.37|508.25|511.27|508.15|511.37|508.25|511.27|508.15|0
1646216340000|2022-03-02 10:19:00|511.45|508.33|511.73|508.61|511.73|508.61|511.37|508.25|0
1646216350000|2022-03-02 10:19:10|511.64|508.52|512.55|509.43|512.55|509.43|511.64|508.52|0
1646216360000|2022-03-02 10:19:20|512.46|509.34|513.27|510.15|513.27|510.15|512.46|509.34|0
1646216370000|2022-03-02 10:19:30|513.55|510.43|514.28|511.16|514.55|511.43|513.55|510.43|0
1646216380000|2022-03-02 10:19:40|514.19|511.07|514.19|511.07|514.55|511.43|514.19|511.07|0
1646216390000|2022-03-02 10:19:50|514.37|511.25|513.73|510.61|514.37|511.25|513.64|510.52|0
1646216400000|2022-03-02 10:20:00|513.82|510.7|514.19|511.07|514.19|511.07|513.82|510.7|0
1646216410000|2022-03-02 10:20:10|513.64|510.52|513.64|510.52|513.64|510.52|513.55|510.43|0
1646216420000|2022-03-02 10:20:20|513.19|510.07|513.27|510.15|513.27|510.15|513.19|510.07|0
1646216430000|2022-03-02 10:20:30|513.37|510.25|513|509.88|513.37|510.25|512.91|509.79|0
1646216440000|2022-03-02 10:20:40|513.09|509.97|513.27|510.15|513.64|510.52|513.09|509.97|0
1646216450000|2022-03-02 10:20:50|513.46|510.34|513.46|510.34|513.64|510.52|513.27|510.15|0
1646216460000|2022-03-02 10:21:00|514.18|511.06|513.64|510.52|514.18|511.06|513.64|510.52|0
1646216470000|2022-03-02 10:21:10|513.73|510.61|514|510.88|514|510.88|513.73|510.61|0
1646216480000|2022-03-02 10:21:20|514.1|510.98|514|510.88|514.1|510.98|513.73|510.61|0
1646216490000|2022-03-02 10:21:30|514.18|511.06|513.55|510.43|514.18|511.06|513.55|510.43|0
1646216500000|2022-03-02 10:21:40|513.82|510.7|513.64|510.52|513.82|510.7|513.64|510.52|0
1646216510000|2022-03-02 10:21:50|513.82|510.7|513.55|510.43|513.82|510.7|513.46|510.34|0
1646216520000|2022-03-02 10:22:00|513.64|510.52|513.82|510.7|513.91|510.79|513.64|510.52|0
1646216530000|2022-03-02 10:22:10|514|510.88|513.73|510.61|514|510.88|513.73|510.61|0
1646216540000|2022-03-02 10:22:20|513.82|510.7|513.73|510.61|513.82|510.7|513.73|510.61|0
1646216550000|2022-03-02 10:22:30|513.55|510.43|514.18|511.06|514.18|511.06|513.55|510.43|0
1646216560000|2022-03-02 10:22:40|513.82|510.7|514|510.88|514|510.88|513.82|510.7|0
1646216570000|2022-03-02 10:22:50|514.1|510.98|514.18|511.06|514.18|511.06|514.1|510.98|0
1646216580000|2022-03-02 10:23:00|514.37|511.25|514.64|511.52|514.83|511.71|514.37|511.25|0
1646216590000|2022-03-02 10:23:10|514.91|511.79|514.83|511.71|515.01|511.89|514.83|511.71|0
1646216600000|2022-03-02 10:23:20|514.91|511.79|515.1|511.98|515.1|511.98|514.91|511.79|0
1646216610000|2022-03-02 10:23:30|515.01|511.89|514.73|511.61|515.1|511.98|514.73|511.61|0
1646216620000|2022-03-02 10:23:40|514.64|511.52|514.64|511.52|514.64|511.52|514.55|511.43|0
1646216630000|2022-03-02 10:23:50|515.01|511.89|515.01|511.89|515.01|511.89|514.64|511.52|0
1646216640000|2022-03-02 10:24:00|514.91|511.79|515.01|511.89|515.01|511.89|514.91|511.79|0
1646216650000|2022-03-02 10:24:10|515.1|511.98|514.55|511.43|515.19|512.07|514.55|511.43|0
1646216660000|2022-03-02 10:24:20|514.64|511.52|514.55|511.43|514.64|511.52|514.28|511.16|0
1646216670000|2022-03-02 10:24:30|514.37|511.25|514.73|511.61|514.73|511.61|514.37|511.25|0
1646216680000|2022-03-02 10:24:40|514.55|511.43|514.28|511.16|514.55|511.43|514.28|511.16|0
1646216690000|2022-03-02 10:24:50|514.37|511.25|514.37|511.25|514.55|511.43|514.37|511.25|0
1646216700000|2022-03-02 10:25:00|514.55|511.43|514.28|511.16|514.55|511.43|514.28|511.16|0
1646216710000|2022-03-02 10:25:10|514.46|511.34|514.46|511.34|514.46|511.34|514.37|511.25|0
1646216720000|2022-03-02 10:25:20|513.73|510.61|513.55|510.43|513.73|510.61|513.55|510.43|0
1646216730000|2022-03-02 10:25:30|513.64|510.52|513.55|510.43|513.82|510.7|513.55|510.43|0
1646216740000|2022-03-02 10:25:40|513.91|510.79|513.82|510.7|513.91|510.79|513.55|510.43|0
1646216750000|2022-03-02 10:25:50|513.64|510.52|514.37|511.25|514.37|511.25|513.64|510.52|0
1646216760000|2022-03-02 10:26:00|514.18|511.06|514.28|511.16|514.37|511.25|514.18|511.06|0
1646216770000|2022-03-02 10:26:10|514.1|510.98|513.73|510.61|514.1|510.98|513.55|510.43|0
1646216780000|2022-03-02 10:26:20|513.55|510.43|514|510.88|514|510.88|513.45|510.33|0
1646216790000|2022-03-02 10:26:30|514.1|510.98|514.73|511.61|514.73|511.61|514|510.88|0
1646216800000|2022-03-02 10:26:40|514.83|511.71|514.91|511.79|514.91|511.79|514.82|511.7|0
1646216810000|2022-03-02 10:26:50|514.64|511.52|514.46|511.34|514.73|511.61|514.46|511.34|0
1646216820000|2022-03-02 10:27:00|514.37|511.25|515.19|512.07|515.28|512.16|514.37|511.25|0
1646216830000|2022-03-02 10:27:10|515.37|512.25|515.46|512.34|515.56|512.44|515.37|512.25|0
1646216840000|2022-03-02 10:27:20|515.92|512.8|515.74|512.62|516.37|513.25|515.74|512.62|0
1646216850000|2022-03-02 10:27:30|516.37|513.25|516.37|513.25|516.37|513.25|516.37|513.25|0
1646216860000|2022-03-02 10:27:40|516.1|512.98|516.29|513.17|516.37|513.25|516.1|512.98|0
1646216870000|2022-03-02 10:27:50|516.37|513.25|516.37|513.25|516.37|513.25|516.37|513.25|0
1646216880000|2022-03-02 10:28:00|516.56|513.44|516.74|513.62|516.74|513.62|516.56|513.44|0
1646216890000|2022-03-02 10:28:10|516.83|513.71|516.37|513.25|516.83|513.71|516.37|513.25|0
1646216900000|2022-03-02 10:28:20|516.83|513.71|516.56|513.44|516.83|513.71|516.56|513.44|0
1646216910000|2022-03-02 10:28:30|516.47|513.35|516.47|513.35|516.47|513.35|516.37|513.25|0
1646216920000|2022-03-02 10:28:40|516.37|513.25|516.37|513.25|516.37|513.25|516.37|513.25|0
1646216930000|2022-03-02 10:28:50|516.47|513.35|516.47|513.35|516.47|513.35|516.47|513.35|0
1646216940000|2022-03-02 10:29:00|516.37|513.25|516.56|513.44|516.74|513.62|516.37|513.25|0
1646216950000|2022-03-02 10:29:10|516.65|513.53|516.47|513.35|516.65|513.53|516.37|513.25|0
1646216960000|2022-03-02 10:29:20|516.74|513.62|515.09|511.97|516.74|513.62|515.09|511.97|0
1646216970000|2022-03-02 10:29:30|514.82|511.7|516.56|513.44|516.74|513.62|514.82|511.7|0
1646216980000|2022-03-02 10:29:40|516.37|513.25|516.01|512.89|516.56|513.44|516.01|512.89|0
1646216990000|2022-03-02 10:29:50|516.1|512.98|516.1|512.98|516.1|512.98|516.1|512.98|0
1646217000000|2022-03-02 10:30:00|516.01|512.89|517.47|514.35|517.47|514.35|516.01|512.89|0
1646217010000|2022-03-02 10:30:10|518.39|515.27|518.39|515.27|518.39|515.27|518.2|515.08|0
1646217020000|2022-03-02 10:30:20|518.57|515.45|518.57|515.45|518.75|515.63|518.39|515.27|0
1646217030000|2022-03-02 10:30:30|518.85|515.73|518.02|514.9|518.85|515.73|518.02|514.9|0
1646217040000|2022-03-02 10:30:40|517.56|514.44|517.65|514.53|517.65|514.53|517.56|514.44|0
1646217050000|2022-03-02 10:30:50|517.38|514.26|517.47|514.35|517.47|514.35|517.2|514.08|0
1646217060000|2022-03-02 10:31:00|517.1|513.98|516.92|513.8|517.29|514.17|516.92|513.8|0
1646217070000|2022-03-02 10:31:10|516.56|513.44|516.01|512.89|516.56|513.44|516.01|512.89|0
1646217080000|2022-03-02 10:31:20|516.19|513.07|516.55|513.43|516.55|513.43|516.19|513.07|0
1646217090000|2022-03-02 10:31:30|516.83|513.71|516.83|513.71|516.83|513.71|516.65|513.53|0
1646217100000|2022-03-02 10:31:40|517.02|513.9|516.92|513.8|517.02|513.9|516.83|513.71|0
1646217110000|2022-03-02 10:31:50|517.02|513.9|516.55|513.43|517.02|513.9|516.55|513.43|0
1646217120000|2022-03-02 10:32:00|516.74|513.62|516.74|513.62|516.74|513.62|516.65|513.53|0
1646217130000|2022-03-02 10:32:10|516.47|513.35|516.92|513.8|516.92|513.8|516.47|513.35|0
1646217140000|2022-03-02 10:32:20|516.74|513.62|516.37|513.25|516.74|513.62|516.37|513.25|0
1646217150000|2022-03-02 10:32:30|516.55|513.43|516.47|513.35|516.65|513.53|516.47|513.35|0
1646217160000|2022-03-02 10:32:40|516.37|513.25|516.37|513.25|516.37|513.25|516.37|513.25|0
1646217170000|2022-03-02 10:32:50|516.55|513.43|516.83|513.71|516.83|513.71|516.55|513.43|0
1646217180000|2022-03-02 10:33:00|516.74|513.62|516.74|513.62|516.74|513.62|516.55|513.43|0
1646217190000|2022-03-02 10:33:10|517.02|513.9|517.29|514.17|517.29|514.17|517.02|513.9|0
1646217200000|2022-03-02 10:33:20|517.38|514.26|517.75|514.63|517.75|514.63|517.38|514.26|0
1646217210000|2022-03-02 10:33:30|517.29|514.17|518.02|514.9|518.02|514.9|517.29|514.17|0
1646217220000|2022-03-02 10:33:40|517.93|514.81|517.83|514.71|517.93|514.81|517.83|514.71|0
1646217230000|2022-03-02 10:33:50|518.02|514.9|518.02|514.9|518.02|514.9|517.93|514.81|0
1646217240000|2022-03-02 10:34:00|518.38|515.26|518.38|515.26|518.38|515.26|518.2|515.08|0
1646217250000|2022-03-02 10:34:10|518.48|515.36|518.48|515.36|518.48|515.36|518.48|515.36|0
1646217260000|2022-03-02 10:34:20|518.57|515.45|519.03|515.91|519.3|516.18|518.57|515.45|0
1646217270000|2022-03-02 10:34:30|519.21|516.09|519.3|516.18|519.48|516.36|519.21|516.09|0
1646217280000|2022-03-02 10:34:40|519.48|516.36|518.75|515.63|519.48|516.36|518.75|515.63|0
1646217290000|2022-03-02 10:34:50|518.48|515.36|518.2|515.08|518.48|515.36|518.02|514.9|0
1646217300000|2022-03-02 10:35:00|518.3|515.18|518.38|515.26|518.38|515.26|518.2|515.08|0
1646217310000|2022-03-02 10:35:10|518.75|515.63|519.03|515.91|519.03|515.91|518.75|515.63|0
1646217320000|2022-03-02 10:35:20|518.93|515.81|518.57|515.45|518.93|515.81|518.38|515.26|0
1646217330000|2022-03-02 10:35:30|518.38|515.26|518.2|515.08|518.38|515.26|517.93|514.81|0
1646217340000|2022-03-02 10:35:40|518.02|514.9|518.2|515.08|518.2|515.08|517.83|514.71|0
1646217350000|2022-03-02 10:35:50|518.11|514.99|518.11|514.99|518.3|515.18|518.11|514.99|0
1646217360000|2022-03-02 10:36:00|517.83|514.71|517.65|514.53|517.83|514.71|517.56|514.44|0
1646217370000|2022-03-02 10:36:10|517.47|514.35|517.28|514.16|517.47|514.35|517.2|514.08|0
1646217380000|2022-03-02 10:36:20|517.1|513.98|517.28|514.16|517.28|514.16|517.1|513.98|0
1646217390000|2022-03-02 10:36:30|517.2|514.08|517.56|514.44|517.56|514.44|517.2|514.08|0
1646217400000|2022-03-02 10:36:40|517.2|514.08|516.92|513.8|517.2|514.08|516.83|513.71|0
1646217410000|2022-03-02 10:36:50|516.74|513.62|517.01|513.89|517.01|513.89|516.74|513.62|0
1646217420000|2022-03-02 10:37:00|516.74|513.62|517.28|514.16|517.28|514.16|516.74|513.62|0
1646217430000|2022-03-02 10:37:10|517.47|514.35|517.47|514.35|517.56|514.44|517.47|514.35|0
1646217440000|2022-03-02 10:37:20|517.28|514.16|517.47|514.35|517.47|514.35|517.28|514.16|0
1646217450000|2022-03-02 10:37:30|517.2|514.08|517.65|514.53|517.65|514.53|517.2|514.08|0
1646217460000|2022-03-02 10:37:40|518.02|514.9|518.11|514.99|518.48|515.36|518.02|514.9|0
1646217470000|2022-03-02 10:37:50|518.2|515.08|518.38|515.26|518.38|515.26|518.2|515.08|0
1646217480000|2022-03-02 10:38:00|518.75|515.63|518.38|515.26|518.75|515.63|518.2|515.08|0
1646217490000|2022-03-02 10:38:10|518.93|515.81|518.84|515.72|518.93|515.81|518.84|515.72|0
1646217500000|2022-03-02 10:38:20|519.3|516.18|519.39|516.27|519.39|516.27|519.3|516.18|0
1646217510000|2022-03-02 10:38:30|519.3|516.18|519.58|516.46|519.76|516.64|519.3|516.18|0
1646217520000|2022-03-02 10:38:40|519.39|516.27|519.94|516.82|520.22|517.1|519.39|516.27|0
1646217530000|2022-03-02 10:38:50|520.03|516.91|519.3|516.18|520.03|516.91|519.3|516.18|0
1646217540000|2022-03-02 10:39:00|519.39|516.27|519.48|516.36|519.48|516.36|519.3|516.18|0
1646217550000|2022-03-02 10:39:10|519.58|516.46|518.75|515.63|519.58|516.46|518.75|515.63|0
1646217560000|2022-03-02 10:39:20|518.48|515.36|517.83|514.71|518.48|515.36|517.83|514.71|0
1646217570000|2022-03-02 10:39:30|517.56|514.44|517.65|514.53|517.65|514.53|517.47|514.35|0
1646217580000|2022-03-02 10:39:40|517.47|514.35|517.83|514.71|517.83|514.71|517.47|514.35|0
1646217590000|2022-03-02 10:39:50|518.02|514.9|517.74|514.62|518.02|514.9|517.74|514.62|0
1646217600000|2022-03-02 10:40:00|517.65|514.53|518.02|514.9|518.02|514.9|517.65|514.53|0
1646217610000|2022-03-02 10:40:10|517.93|514.81|517.74|514.62|517.93|514.81|517.74|514.62|0
1646217620000|2022-03-02 10:40:20|517.83|514.71|518.2|515.08|518.2|515.08|517.83|514.71|0
1646217630000|2022-03-02 10:40:30|518.11|514.99|517.56|514.44|518.11|514.99|517.56|514.44|0
1646217640000|2022-03-02 10:40:40|517.74|514.62|517.93|514.81|517.93|514.81|517.74|514.62|0
1646217650000|2022-03-02 10:40:50|518.11|514.99|517.74|514.62|518.11|514.99|517.74|514.62|0
1646217660000|2022-03-02 10:41:00|517.65|514.53|517.47|514.35|517.74|514.62|517.47|514.35|0
1646217670000|2022-03-02 10:41:10|517.65|514.53|517.47|514.35|517.65|514.53|517.47|514.35|0
1646217680000|2022-03-02 10:41:20|517.28|514.16|517.65|514.53|517.65|514.53|517.28|514.16|0
1646217690000|2022-03-02 10:41:30|517.38|514.26|517.47|514.35|517.47|514.35|517.28|514.16|0
1646217700000|2022-03-02 10:41:40|517.2|514.08|516.19|513.07|517.47|514.35|516.19|513.07|0
1646217710000|2022-03-02 10:41:50|515.82|512.7|515.46|512.34|515.82|512.7|515.46|512.34|0
1646217720000|2022-03-02 10:42:00|515.27|512.15|515.37|512.25|515.55|512.43|515.27|512.15|0
1646217730000|2022-03-02 10:42:10|515.64|512.52|515.73|512.61|515.82|512.7|515.64|512.52|0
1646217740000|2022-03-02 10:42:20|515.45|512.33|516.28|513.16|516.28|513.16|515.45|512.33|0
1646217750000|2022-03-02 10:42:30|516.19|513.07|515.82|512.7|516.19|513.07|515.82|512.7|0
1646217760000|2022-03-02 10:42:40|516|512.88|516.55|513.43|516.55|513.43|516|512.88|0
1646217770000|2022-03-02 10:42:50|516.28|513.16|516.19|513.07|516.28|513.16|516|512.88|0
1646217780000|2022-03-02 10:43:00|516.46|513.34|517.28|514.16|517.28|514.16|516.46|513.34|0
1646217790000|2022-03-02 10:43:10|517.19|514.07|518.29|515.17|518.29|515.17|517.19|514.07|0
1646217800000|2022-03-02 10:43:20|518.01|514.89|518.66|515.54|518.66|515.54|518.01|514.89|0
1646217810000|2022-03-02 10:43:30|519.03|515.91|518.93|515.81|519.21|516.09|518.93|515.81|0
1646217820000|2022-03-02 10:43:40|519.48|516.36|520.03|516.91|520.13|517.01|519.48|516.36|0
1646217830000|2022-03-02 10:43:50|519.76|516.64|519.76|516.64|519.94|516.82|519.76|516.64|0
1646217840000|2022-03-02 10:44:00|520.03|516.91|518.84|515.72|520.03|516.91|518.84|515.72|0
1646217850000|2022-03-02 10:44:10|518.93|515.81|518.84|515.72|519.03|515.91|518.84|515.72|0
1646217860000|2022-03-02 10:44:20|518.75|515.63|519.21|516.09|519.21|516.09|518.75|515.63|0
1646217870000|2022-03-02 10:44:30|519.3|516.18|518.84|515.72|519.3|516.18|518.84|515.72|0
1646217880000|2022-03-02 10:44:40|518.66|515.54|518.84|515.72|518.84|515.72|518.56|515.44|0
1646217890000|2022-03-02 10:44:50|518.29|515.17|518.38|515.26|518.38|515.26|518.29|515.17|0
1646217900000|2022-03-02 10:45:00|518.66|515.54|517.93|514.81|518.66|515.54|517.93|514.81|0
1646217910000|2022-03-02 10:45:10|517.65|514.53|517.74|514.62|517.74|514.62|517.65|514.53|0
1646217920000|2022-03-02 10:45:20|518.75|515.63|518.56|515.44|518.75|515.63|518.48|515.36|0
1646217930000|2022-03-02 10:45:30|518.01|514.89|517.56|514.44|518.2|515.08|517.56|514.44|0
1646217940000|2022-03-02 10:45:40|517.83|514.71|517.56|514.44|517.83|514.71|517.56|514.44|0
1646217950000|2022-03-02 10:45:50|517.74|514.62|517.74|514.62|518.01|514.89|517.74|514.62|0
1646217960000|2022-03-02 10:46:00|517.93|514.81|517.83|514.71|518.2|515.08|517.65|514.53|0
1646217970000|2022-03-02 10:46:10|517.74|514.62|517.83|514.71|517.93|514.81|517.74|514.62|0
1646217980000|2022-03-02 10:46:20|518.48|515.36|517.56|514.44|518.48|515.36|517.56|514.44|0
1646217990000|2022-03-02 10:46:30|517.83|514.71|517.83|514.71|517.93|514.81|517.83|514.71|0
1646218000000|2022-03-02 10:46:40|517.74|514.62|517.74|514.62|517.93|514.81|517.74|514.62|0
1646218010000|2022-03-02 10:46:50|517.83|514.71|518.11|514.99|518.11|514.99|517.83|514.71|0
1646218020000|2022-03-02 10:47:00|518.2|515.08|518.38|515.26|518.38|515.26|518.2|515.08|0
1646218030000|2022-03-02 10:47:10|518.29|515.17|518.66|515.54|518.66|515.54|518.29|515.17|0
1646218040000|2022-03-02 10:47:20|519.02|515.9|519.3|516.18|519.3|516.18|519.02|515.9|0
1646218050000|2022-03-02 10:47:30|519.39|516.27|519.39|516.27|519.39|516.27|519.3|516.18|0
1646218060000|2022-03-02 10:47:40|519.02|515.9|519.02|515.9|519.02|515.9|519.02|515.9|0
1646218070000|2022-03-02 10:47:50|519.3|516.18|519.21|516.09|519.39|516.27|519.21|516.09|0
1646218080000|2022-03-02 10:48:00|519.02|515.9|519.57|516.45|519.57|516.45|518.84|515.72|0
1646218090000|2022-03-02 10:48:10|519.94|516.82|520.21|517.09|520.21|517.09|519.94|516.82|0
1646218100000|2022-03-02 10:48:20|520.4|517.28|521.04|517.92|521.04|517.92|520.4|517.28|0
1646218110000|2022-03-02 10:48:30|520.68|517.56|520.49|517.37|520.76|517.64|520.49|517.37|0
1646218120000|2022-03-02 10:48:40|520.76|517.64|521.13|518.01|521.13|518.01|520.76|517.64|0
1646218130000|2022-03-02 10:48:50|521.23|518.11|521.13|518.01|521.41|518.29|521.13|518.01|0
1646218140000|2022-03-02 10:49:00|521.23|518.11|521.41|518.29|521.41|518.29|521.23|518.11|0
1646218150000|2022-03-02 10:49:10|520.95|517.83|520.95|517.83|521.13|518.01|520.67|517.55|0
1646218160000|2022-03-02 10:49:20|520.86|517.74|521.23|518.11|521.23|518.11|520.86|517.74|0
1646218170000|2022-03-02 10:49:30|521.41|518.29|520.95|517.83|521.41|518.29|520.95|517.83|0
1646218180000|2022-03-02 10:49:40|520.86|517.74|521.78|518.66|521.78|518.66|520.67|517.55|0
1646218190000|2022-03-02 10:49:50|521.59|518.47|521.59|518.47|521.59|518.47|521.41|518.29|0
1646218200000|2022-03-02 10:50:00|521.31|518.19|521.5|518.38|521.5|518.38|520.95|517.83|0
1646218210000|2022-03-02 10:50:10|521.68|518.56|522.14|519.02|522.6|519.48|521.68|518.56|0
1646218220000|2022-03-02 10:50:20|522.6|519.48|522.97|519.85|522.97|519.85|522.51|519.39|0
1646218230000|2022-03-02 10:50:30|522.6|519.48|522.78|519.66|522.88|519.76|522.42|519.3|0
1646218240000|2022-03-02 10:50:40|522.97|519.85|522.88|519.76|522.97|519.85|522.88|519.76|0
1646218250000|2022-03-02 10:50:50|523.06|519.94|523.34|520.22|523.34|520.22|522.97|519.85|0
1646218260000|2022-03-02 10:51:00|523.52|520.4|523.7|520.58|523.7|520.58|523.25|520.13|0
1646218270000|2022-03-02 10:51:10|524.07|520.95|524.07|520.95|524.26|521.14|524.07|520.95|0
1646218280000|2022-03-02 10:51:20|523.98|520.86|524.54|521.42|524.54|521.42|523.98|520.86|0
1646218290000|2022-03-02 10:51:30|524.63|521.51|524.72|521.6|524.72|521.6|524.63|521.51|0
1646218300000|2022-03-02 10:51:40|524.17|521.05|524.07|520.95|524.17|521.05|524.07|520.95|0
1646218310000|2022-03-02 10:51:50|523.89|520.77|524.26|521.14|524.35|521.23|523.89|520.77|0
1646218320000|2022-03-02 10:52:00|524.35|521.23|524.44|521.32|524.44|521.32|524.26|521.14|0
1646218330000|2022-03-02 10:52:10|524.63|521.51|523.52|520.4|524.63|521.51|523.52|520.4|0
1646218340000|2022-03-02 10:52:20|523.34|520.22|523.43|520.31|523.52|520.4|523.15|520.03|0
1646218350000|2022-03-02 10:52:30|523.34|520.22|523.62|520.5|523.62|520.5|523.34|520.22|0
1646218360000|2022-03-02 10:52:40|523.89|520.77|523.62|520.5|523.89|520.77|523.52|520.4|0
1646218370000|2022-03-02 10:52:50|523.34|520.22|522.97|519.85|523.34|520.22|522.88|519.76|0
1646218380000|2022-03-02 10:53:00|523.25|520.13|523.25|520.13|523.34|520.22|523.25|520.13|0
1646218390000|2022-03-02 10:53:10|522.97|519.85|523.52|520.4|523.52|520.4|522.97|519.85|0
1646218400000|2022-03-02 10:53:20|523.43|520.31|523.52|520.4|523.52|520.4|523.15|520.03|0
1646218410000|2022-03-02 10:53:30|523.15|520.03|523.06|519.94|523.25|520.13|523.06|519.94|0
1646218420000|2022-03-02 10:53:40|523.7|520.58|524.26|521.14|524.26|521.14|523.7|520.58|0
1646218430000|2022-03-02 10:53:50|524.35|521.23|523.7|520.58|524.35|521.23|523.62|520.5|0
1646218440000|2022-03-02 10:54:00|523.98|520.86|524.26|521.14|524.26|521.14|523.52|520.4|0
1646218450000|2022-03-02 10:54:10|524.17|521.05|524.07|520.95|524.26|521.14|524.07|520.95|0
1646218460000|2022-03-02 10:54:20|524.26|521.14|524.07|520.95|524.26|521.14|523.89|520.77|0
1646218470000|2022-03-02 10:54:30|524.26|521.14|524.26|521.14|524.26|521.14|524.17|521.05|0
1646218480000|2022-03-02 10:54:40|523.89|520.77|523.89|520.77|523.89|520.77|523.89|520.77|0
1646218490000|2022-03-02 10:54:50|523.7|520.58|523.34|520.22|523.7|520.58|523.25|520.13|0
1646218500000|2022-03-02 10:55:00|523.15|520.03|522.88|519.76|523.15|520.03|522.6|519.48|0
1646218510000|2022-03-02 10:55:10|522.6|519.48|522.05|518.93|522.6|519.48|522.05|518.93|0
1646218520000|2022-03-02 10:55:20|521.86|518.74|520.76|517.64|521.86|518.74|520.76|517.64|0
1646218530000|2022-03-02 10:55:30|520.86|517.74|521.31|518.19|521.31|518.19|520.86|517.74|0
1646218540000|2022-03-02 10:55:40|520.94|517.82|520.86|517.74|521.13|518.01|520.86|517.74|0
1646218550000|2022-03-02 10:55:50|521.13|518.01|521.41|518.29|521.41|518.29|521.13|518.01|0
1646218560000|2022-03-02 10:56:00|521.31|518.19|522.05|518.93|522.05|518.93|521.04|517.92|0
1646218570000|2022-03-02 10:56:10|521.77|518.65|521.86|518.74|521.96|518.84|521.31|518.19|0
1646218580000|2022-03-02 10:56:20|521.96|518.84|521.77|518.65|521.96|518.84|521.5|518.38|0
1646218590000|2022-03-02 10:56:30|521.68|518.56|521.96|518.84|521.96|518.84|521.68|518.56|0
1646218600000|2022-03-02 10:56:40|521.86|518.74|522.78|519.66|522.78|519.66|521.86|518.74|0
1646218610000|2022-03-02 10:56:50|522.97|519.85|522.69|519.57|523.06|519.94|522.69|519.57|0
1646218620000|2022-03-02 10:57:00|522.51|519.39|522.23|519.11|522.51|519.39|522.23|519.11|0
1646218630000|2022-03-02 10:57:10|522.05|518.93|522.51|519.39|522.51|519.39|521.86|518.74|0
1646218640000|2022-03-02 10:57:20|523.15|520.03|522.23|519.11|523.15|520.03|522.23|519.11|0
1646218650000|2022-03-02 10:57:30|522.41|519.29|522.41|519.29|522.69|519.57|522.23|519.11|0
1646218660000|2022-03-02 10:57:40|522.51|519.39|522.88|519.76|522.88|519.76|522.51|519.39|0
1646218670000|2022-03-02 10:57:50|522.6|519.48|522.6|519.48|522.69|519.57|522.6|519.48|0
1646218680000|2022-03-02 10:58:00|522.69|519.57|522.23|519.11|522.69|519.57|522.14|519.02|0
1646218690000|2022-03-02 10:58:10|522.33|519.21|522.14|519.02|522.51|519.39|522.14|519.02|0
1646218700000|2022-03-02 10:58:20|522.05|518.93|522.14|519.02|522.14|519.02|522.05|518.93|0
1646218710000|2022-03-02 10:58:30|522.41|519.29|522.41|519.29|522.51|519.39|522.41|519.29|0
1646218720000|2022-03-02 10:58:40|522.69|519.57|522.14|519.02|522.69|519.57|522.14|519.02|0
1646218730000|2022-03-02 10:58:50|522.33|519.21|522.41|519.29|522.51|519.39|522.14|519.02|0
1646218740000|2022-03-02 10:59:00|522.69|519.57|523.06|519.94|523.06|519.94|522.6|519.48|0
1646218750000|2022-03-02 10:59:10|522.69|519.57|522.33|519.21|522.69|519.57|522.33|519.21|0
1646218760000|2022-03-02 10:59:20|521.96|518.84|522.6|519.48|522.6|519.48|521.96|518.84|0
1646218770000|2022-03-02 10:59:30|521.86|518.74|521.13|518.01|522.05|518.93|521.13|518.01|0
1646218780000|2022-03-02 10:59:40|521.31|518.19|520.85|517.73|521.31|518.19|520.85|517.73|0
1646218790000|2022-03-02 10:59:50|520.58|517.46|521.13|518.01|521.13|518.01|520.58|517.46|0
1646218800000|2022-03-02 11:00:00|521.04|517.92|521.22|518.1|521.31|518.19|521.04|517.92|0
1646218810000|2022-03-02 11:00:10|520.58|517.46|522.41|519.29|522.41|519.29|520.58|517.46|0
1646218820000|2022-03-02 11:00:20|521.59|518.47|520.85|517.73|521.59|518.47|519.66|516.54|0
1646218830000|2022-03-02 11:00:30|521.13|518.01|522.14|519.02|522.14|519.02|521.13|518.01|0
1646218840000|2022-03-02 11:00:40|522.05|518.93|521.49|518.37|522.05|518.93|521.49|518.37|0
1646218850000|2022-03-02 11:00:50|521.41|518.29|521.41|518.29|521.49|518.37|521.22|518.1|0
1646218860000|2022-03-02 11:01:00|521.13|518.01|521.41|518.29|521.49|518.37|521.13|518.01|0
1646218870000|2022-03-02 11:01:10|521.22|518.1|521.68|518.56|521.96|518.84|521.22|518.1|0
1646218880000|2022-03-02 11:01:20|521.04|517.92|521.77|518.65|521.77|518.65|521.04|517.92|0
1646218890000|2022-03-02 11:01:30|521.68|518.56|521.41|518.29|521.68|518.56|521.41|518.29|0
1646218900000|2022-03-02 11:01:40|521.13|518.01|521.22|518.1|521.22|518.1|521.04|517.92|0
1646218910000|2022-03-02 11:01:50|521.41|518.29|521.49|518.37|521.86|518.74|521.41|518.29|0
1646218920000|2022-03-02 11:02:00|521.41|518.29|521.68|518.56|521.68|518.56|521.41|518.29|0
1646218930000|2022-03-02 11:02:10|522.04|518.92|521.96|518.84|522.14|519.02|521.96|518.84|0
1646218940000|2022-03-02 11:02:20|521.49|518.37|520.3|517.18|521.49|518.37|520.3|517.18|0
1646218950000|2022-03-02 11:02:30|520.67|517.55|521.49|518.37|521.49|518.37|520.67|517.55|0
1646218960000|2022-03-02 11:02:40|521.59|518.47|521.77|518.65|521.77|518.65|521.59|518.47|0
1646218970000|2022-03-02 11:02:50|521.49|518.37|522.32|519.2|522.32|519.2|521.49|518.37|0
1646218980000|2022-03-02 11:03:00|522.6|519.48|521.77|518.65|522.6|519.48|521.77|518.65|0
1646218990000|2022-03-02 11:03:10|521.68|518.56|521.77|518.65|521.77|518.65|521.49|518.37|0
1646219000000|2022-03-02 11:03:20|521.96|518.84|521.68|518.56|521.96|518.84|521.68|518.56|0
1646219010000|2022-03-02 11:03:30|521.59|518.47|521.59|518.47|521.77|518.65|521.59|518.47|0
1646219020000|2022-03-02 11:03:40|521.22|518.1|520.94|517.82|521.22|518.1|520.94|517.82|0
1646219030000|2022-03-02 11:03:50|520.76|517.64|520.67|517.55|520.76|517.64|520.67|517.55|0
1646219040000|2022-03-02 11:04:00|520.85|517.73|521.04|517.92|521.04|517.92|520.76|517.64|0
1646219050000|2022-03-02 11:04:10|521.49|518.37|520.67|517.55|521.49|518.37|520.49|517.37|0
1646219060000|2022-03-02 11:04:20|520.76|517.64|520.85|517.73|520.94|517.82|520.76|517.64|0
1646219070000|2022-03-02 11:04:30|520.94|517.82|520.94|517.82|521.22|518.1|520.94|517.82|0
1646219080000|2022-03-02 11:04:40|521.13|518.01|521.68|518.56|521.68|518.56|521.13|518.01|0
1646219090000|2022-03-02 11:04:50|521.77|518.65|522.32|519.2|522.32|519.2|521.77|518.65|0
1646219100000|2022-03-02 11:05:00|522.78|519.66|522.23|519.11|522.96|519.84|522.23|519.11|0
1646219110000|2022-03-02 11:05:10|522.51|519.39|522.32|519.2|522.51|519.39|522.23|519.11|0
1646219120000|2022-03-02 11:05:20|522.6|519.48|521.86|518.74|522.6|519.48|521.86|518.74|0
1646219130000|2022-03-02 11:05:30|521.4|518.28|521.4|518.28|521.49|518.37|521.4|518.28|0
1646219140000|2022-03-02 11:05:40|521.22|518.1|521.12|518|521.49|518.37|521.12|518|0
1646219150000|2022-03-02 11:05:50|521.77|518.65|521.68|518.56|521.77|518.65|521.31|518.19|0
1646219160000|2022-03-02 11:06:00|521.59|518.47|521.59|518.47|521.96|518.84|521.59|518.47|0
1646219170000|2022-03-02 11:06:10|521.96|518.84|522.04|518.92|522.04|518.92|521.77|518.65|0
1646219180000|2022-03-02 11:06:20|522.23|519.11|522.51|519.39|522.51|519.39|522.23|519.11|0
1646219190000|2022-03-02 11:06:30|522.69|519.57|523.24|520.12|523.24|520.12|522.69|519.57|0
1646219200000|2022-03-02 11:06:40|523.33|520.21|524.62|521.5|524.62|521.5|523.33|520.21|0
1646219210000|2022-03-02 11:06:50|524.44|521.32|524.25|521.13|524.44|521.32|523.98|520.86|0
1646219220000|2022-03-02 11:07:00|524.07|520.95|523.8|520.68|524.16|521.04|523.8|520.68|0
1646219230000|2022-03-02 11:07:10|523.61|520.49|523.06|519.94|523.61|520.49|523.06|519.94|0
1646219240000|2022-03-02 11:07:20|522.59|519.47|522.41|519.29|522.59|519.47|522.32|519.2|0
1646219250000|2022-03-02 11:07:30|521.59|518.47|521.59|518.47|521.86|518.74|521.59|518.47|0
1646219260000|2022-03-02 11:07:40|521.49|518.37|521.12|518|521.49|518.37|521.12|518|0
1646219270000|2022-03-02 11:07:50|521.22|518.1|520.76|517.64|521.22|518.1|520.76|517.64|0
1646219280000|2022-03-02 11:08:00|520.85|517.73|520.3|517.18|521.04|517.92|520.3|517.18|0
1646219290000|2022-03-02 11:08:10|519.66|516.54|520.12|517|520.3|517.18|519.66|516.54|0
1646219300000|2022-03-02 11:08:20|520.3|517.18|520.02|516.9|520.3|517.18|519.93|516.81|0
1646219310000|2022-03-02 11:08:30|519.75|516.63|520.12|517|520.12|517|519.75|516.63|0
1646219320000|2022-03-02 11:08:40|519.93|516.81|520.21|517.09|520.21|517.09|519.93|516.81|0
1646219330000|2022-03-02 11:08:50|520.3|517.18|520.57|517.45|520.57|517.45|520.3|517.18|0
1646219340000|2022-03-02 11:09:00|520.21|517.09|520.48|517.36|520.48|517.36|520.02|516.9|0
1646219350000|2022-03-02 11:09:10|520.67|517.55|520.85|517.73|520.85|517.73|520.67|517.55|0
1646219360000|2022-03-02 11:09:20|520.67|517.55|520.48|517.36|521.04|517.92|520.48|517.36|0
1646219370000|2022-03-02 11:09:30|520.39|517.27|520.48|517.36|520.67|517.55|520.39|517.27|0
1646219380000|2022-03-02 11:09:40|520.85|517.73|520.57|517.45|520.94|517.82|520.57|517.45|0
1646219390000|2022-03-02 11:09:50|520.85|517.73|520.76|517.64|521.04|517.92|520.76|517.64|0
1646219400000|2022-03-02 11:10:00|520.67|517.55|520.85|517.73|520.85|517.73|520.48|517.36|0
1646219410000|2022-03-02 11:10:10|521.04|517.92|520.76|517.64|521.12|518|520.76|517.64|0
1646219420000|2022-03-02 11:10:20|520.67|517.55|520.48|517.36|520.67|517.55|520.12|517|0
1646219430000|2022-03-02 11:10:30|520.76|517.64|520.48|517.36|520.76|517.64|520.48|517.36|0
1646219440000|2022-03-02 11:10:40|520.3|517.18|520.57|517.45|520.57|517.45|520.12|517|0
1646219450000|2022-03-02 11:10:50|520.02|516.9|520.67|517.55|520.67|517.55|520.02|516.9|0
1646219460000|2022-03-02 11:11:00|520.57|517.45|520.67|517.55|520.67|517.55|520.2|517.08|0
1646219470000|2022-03-02 11:11:10|520.57|517.45|521.49|518.37|521.49|518.37|520.3|517.18|0
1646219480000|2022-03-02 11:11:20|520.85|517.73|521.22|518.1|521.22|518.1|520.85|517.73|0
1646219490000|2022-03-02 11:11:30|521.03|517.91|520.85|517.73|521.4|518.28|520.85|517.73|0
1646219500000|2022-03-02 11:11:40|521.03|517.91|520.67|517.55|521.03|517.91|520.67|517.55|0
1646219510000|2022-03-02 11:11:50|521.03|517.91|521.03|517.91|521.22|518.1|521.03|517.91|0
1646219520000|2022-03-02 11:12:00|521.12|518|521.22|518.1|521.22|518.1|520.85|517.73|0
1646219530000|2022-03-02 11:12:10|520.67|517.55|520.3|517.18|520.67|517.55|520.3|517.18|0
1646219540000|2022-03-02 11:12:20|520.48|517.36|519.47|516.35|520.48|517.36|519.47|516.35|0
1646219550000|2022-03-02 11:12:30|519.38|516.26|518.92|515.8|519.38|516.26|518.92|515.8|0
1646219560000|2022-03-02 11:12:40|519.1|515.98|518.65|515.53|519.1|515.98|518.65|515.53|0
1646219570000|2022-03-02 11:12:50|518.83|515.71|518.65|515.53|518.92|515.8|518.65|515.53|0
1646219580000|2022-03-02 11:13:00|518.37|515.25|518.74|515.62|518.74|515.62|518.28|515.16|0
1646219590000|2022-03-02 11:13:10|518.92|515.8|519.02|515.9|519.02|515.9|518.92|515.8|0
1646219600000|2022-03-02 11:13:20|519.1|515.98|519.2|516.08|519.29|516.17|519.1|515.98|0
1646219610000|2022-03-02 11:13:30|518.83|515.71|518.47|515.35|518.83|515.71|518.47|515.35|0
1646219620000|2022-03-02 11:13:40|518.83|515.71|518.74|515.62|518.83|515.71|518.37|515.25|0
1646219630000|2022-03-02 11:13:50|518.47|515.35|518.1|514.98|518.47|515.35|518.1|514.98|0
1646219640000|2022-03-02 11:14:00|517.92|514.8|517.92|514.8|517.92|514.8|517.73|514.61|0
1646219650000|2022-03-02 11:14:10|517.73|514.61|517.82|514.7|518.19|515.07|517.73|514.61|0
1646219660000|2022-03-02 11:14:20|517.73|514.61|517.82|514.7|517.82|514.7|517.73|514.61|0
1646219670000|2022-03-02 11:14:30|518.37|515.25|519.02|515.9|519.02|515.9|518.37|515.25|0
1646219680000|2022-03-02 11:14:40|519.2|516.08|519.93|516.81|519.93|516.81|519.2|516.08|0
1646219690000|2022-03-02 11:14:50|519.47|516.35|519.2|516.08|519.47|516.35|519.2|516.08|0
1646219700000|2022-03-02 11:15:00|519.02|515.9|519.29|516.17|519.29|516.17|519.02|515.9|0
1646219710000|2022-03-02 11:15:10|519.2|516.08|519.75|516.63|519.75|516.63|519.2|516.08|0
1646219720000|2022-03-02 11:15:20|520.3|517.18|520.57|517.45|520.57|517.45|520.3|517.18|0
1646219730000|2022-03-02 11:15:30|520.94|517.82|520.3|517.18|520.94|517.82|520.3|517.18|0
1646219740000|2022-03-02 11:15:40|520.39|517.27|520.02|516.9|520.39|517.27|520.02|516.9|0
1646219750000|2022-03-02 11:15:50|520.3|517.18|520.85|517.73|520.85|517.73|520.3|517.18|0
1646219760000|2022-03-02 11:16:00|521.4|518.28|521.58|518.46|521.58|518.46|521.03|517.91|0
1646219770000|2022-03-02 11:16:10|521.67|518.55|521.03|517.91|521.67|518.55|521.03|517.91|0
1646219780000|2022-03-02 11:16:20|521.12|518|521.77|518.65|521.77|518.65|521.12|518|0
1646219790000|2022-03-02 11:16:30|521.4|518.28|521.3|518.18|521.49|518.37|521.22|518.1|0
1646219800000|2022-03-02 11:16:40|521.4|518.28|521.4|518.28|521.4|518.28|521.4|518.28|0
1646219810000|2022-03-02 11:16:50|521.67|518.55|521.49|518.37|521.67|518.55|521.49|518.37|0
1646219820000|2022-03-02 11:17:00|521.22|518.1|521.3|518.18|521.58|518.46|521.22|518.1|0
1646219830000|2022-03-02 11:17:10|521.4|518.28|521.58|518.46|521.77|518.65|521.4|518.28|0
1646219840000|2022-03-02 11:17:20|521.4|518.28|521.95|518.83|521.95|518.83|521.4|518.28|0
1646219850000|2022-03-02 11:17:30|522.04|518.92|522.32|519.2|522.32|519.2|522.04|518.92|0
1646219860000|2022-03-02 11:17:40|522.22|519.1|522.22|519.1|522.41|519.29|522.22|519.1|0
1646219870000|2022-03-02 11:17:50|522.14|519.02|521.95|518.83|522.14|519.02|521.95|518.83|0
1646219880000|2022-03-02 11:18:00|522.04|518.92|522.87|519.75|522.87|519.75|522.04|518.92|0
1646219890000|2022-03-02 11:18:10|522.69|519.57|522.69|519.57|522.87|519.75|522.69|519.57|0
1646219900000|2022-03-02 11:18:20|522.5|519.38|522.5|519.38|522.5|519.38|522.5|519.38|0
1646219910000|2022-03-02 11:18:30|522.59|519.47|522.59|519.47|522.69|519.57|522.5|519.38|0
1646219920000|2022-03-02 11:18:40|522.22|519.1|521.95|518.83|522.22|519.1|521.95|518.83|0
1646219930000|2022-03-02 11:18:50|522.32|519.2|522.13|519.01|522.32|519.2|522.13|519.01|0
1646219940000|2022-03-02 11:19:00|522.41|519.29|522.87|519.75|522.87|519.75|522.41|519.29|0
1646219950000|2022-03-02 11:19:10|522.69|519.57|523.14|520.02|523.14|520.02|522.69|519.57|0
1646219960000|2022-03-02 11:19:20|522.87|519.75|522.5|519.38|522.87|519.75|522.5|519.38|0
1646219970000|2022-03-02 11:19:30|522.59|519.47|522.87|519.75|522.87|519.75|522.59|519.47|0
1646219980000|2022-03-02 11:19:40|522.77|519.65|522.13|519.01|522.77|519.65|522.13|519.01|0
1646219990000|2022-03-02 11:19:50|521.77|518.65|521.95|518.83|521.95|518.83|521.77|518.65|0
1646220000000|2022-03-02 11:20:00|521.67|518.55|521.85|518.73|522.04|518.92|521.67|518.55|0
1646220010000|2022-03-02 11:20:10|521.58|518.46|521.95|518.83|521.95|518.83|521.49|518.37|0
1646220020000|2022-03-02 11:20:20|522.13|519.01|522.04|518.92|522.13|519.01|521.95|518.83|0
1646220030000|2022-03-02 11:20:30|522.13|519.01|521.95|518.83|522.5|519.38|521.95|518.83|0
1646220040000|2022-03-02 11:20:40|521.77|518.65|521.95|518.83|521.95|518.83|521.77|518.65|0
1646220050000|2022-03-02 11:20:50|522.13|519.01|521.95|518.83|522.13|519.01|521.95|518.83|0
1646220060000|2022-03-02 11:21:00|522.13|519.01|521.95|518.83|522.13|519.01|521.85|518.73|0
1646220070000|2022-03-02 11:21:10|522.13|519.01|523.24|520.12|523.24|520.12|522.13|519.01|0
1646220080000|2022-03-02 11:21:20|522.77|519.65|522.32|519.2|522.77|519.65|522.32|519.2|0
1646220090000|2022-03-02 11:21:30|522.77|519.65|522.69|519.57|523.14|520.02|522.69|519.57|0
1646220100000|2022-03-02 11:21:40|522.59|519.47|522.13|519.01|522.59|519.47|522.04|518.92|0
1646220110000|2022-03-02 11:21:50|521.95|518.83|522.41|519.29|522.41|519.29|521.95|518.83|0
1646220120000|2022-03-02 11:22:00|522.13|519.01|521.95|518.83|522.32|519.2|521.95|518.83|0
1646220130000|2022-03-02 11:22:10|521.77|518.65|521.95|518.83|522.13|519.01|521.77|518.65|0
1646220140000|2022-03-02 11:22:20|521.77|518.65|521.67|518.55|521.85|518.73|521.67|518.55|0
1646220150000|2022-03-02 11:22:30|521.95|518.83|522.22|519.1|522.22|519.1|521.95|518.83|0
1646220160000|2022-03-02 11:22:40|522.13|519.01|522.22|519.1|522.22|519.1|522.13|519.01|0
1646220170000|2022-03-02 11:22:50|522.32|519.2|522.41|519.29|522.41|519.29|522.32|519.2|0
1646220180000|2022-03-02 11:23:00|521.95|518.83|521.58|518.46|521.95|518.83|521.58|518.46|0
1646220190000|2022-03-02 11:23:10|521.49|518.37|521.58|518.46|521.95|518.83|521.49|518.37|0
1646220200000|2022-03-02 11:23:20|521.49|518.37|522.04|518.92|522.04|518.92|521.49|518.37|0
1646220210000|2022-03-02 11:23:30|522.22|519.1|522.5|519.38|522.5|519.38|522.13|519.01|0
1646220220000|2022-03-02 11:23:40|522.13|519.01|522.13|519.01|522.13|519.01|522.04|518.92|0
1646220230000|2022-03-02 11:23:50|521.95|518.83|521.77|518.65|521.95|518.83|521.77|518.65|0
1646220240000|2022-03-02 11:24:00|521.95|518.83|522.13|519.01|522.13|519.01|521.95|518.83|0
1646220250000|2022-03-02 11:24:10|521.95|518.83|521.77|518.65|522.04|518.92|521.58|518.46|0
1646220260000|2022-03-02 11:24:20|521.67|518.55|521.95|518.83|522.32|519.2|521.67|518.55|0
1646220270000|2022-03-02 11:24:30|522.5|519.38|522.13|519.01|522.5|519.38|522.13|519.01|0
1646220280000|2022-03-02 11:24:40|521.85|518.73|521.85|518.73|521.85|518.73|521.67|518.55|0
1646220290000|2022-03-02 11:24:50|521.67|518.55|521.21|518.09|521.67|518.55|521.03|517.91|0
1646220300000|2022-03-02 11:25:00|521.03|517.91|521.85|518.73|521.85|518.73|521.03|517.91|0
1646220310000|2022-03-02 11:25:10|521.4|518.28|520.93|517.81|521.4|518.28|520.93|517.81|0
1646220320000|2022-03-02 11:25:20|520.75|517.63|520.66|517.54|520.93|517.81|520.66|517.54|0
1646220330000|2022-03-02 11:25:30|520.02|516.9|519.28|516.16|520.02|516.9|519.28|516.16|0
1646220340000|2022-03-02 11:25:40|519.01|515.89|518.64|515.52|519.1|515.98|518.64|515.52|0
1646220350000|2022-03-02 11:25:50|518.73|515.61|518|514.88|518.73|515.61|518|514.88|0
1646220360000|2022-03-02 11:26:00|517.91|514.79|518.64|515.52|518.64|515.52|517.91|514.79|0
1646220370000|2022-03-02 11:26:10|518.18|515.06|518.37|515.25|518.37|515.25|518.18|515.06|0
1646220380000|2022-03-02 11:26:20|518.73|515.61|518.18|515.06|518.73|515.61|518.18|515.06|0
1646220390000|2022-03-02 11:26:30|518.28|515.16|518|514.88|518.28|515.16|518|514.88|0
1646220400000|2022-03-02 11:26:40|517.73|514.61|518.18|515.06|518.18|515.06|517.63|514.51|0
1646220410000|2022-03-02 11:26:50|518.46|515.34|519.01|515.89|519.01|515.89|518.37|515.25|0
1646220420000|2022-03-02 11:27:00|518.83|515.71|518.55|515.43|518.83|515.71|518.55|515.43|0
1646220430000|2022-03-02 11:27:10|518.46|515.34|519.01|515.89|519.01|515.89|518.09|514.97|0
1646220440000|2022-03-02 11:27:20|518.83|515.71|518.73|515.61|519.01|515.89|518.73|515.61|0
1646220450000|2022-03-02 11:27:30|519.1|515.98|519.01|515.89|519.1|515.98|519.01|515.89|0
1646220460000|2022-03-02 11:27:40|518.46|515.34|518|514.88|518.55|515.43|518|514.88|0
1646220470000|2022-03-02 11:27:50|518.09|514.97|518.28|515.16|518.28|515.16|518.09|514.97|0
1646220480000|2022-03-02 11:28:00|517.91|514.79|517.91|514.79|518.09|514.97|517.91|514.79|0
1646220490000|2022-03-02 11:28:10|518.09|514.97|517.91|514.79|518.09|514.97|517.91|514.79|0
1646220500000|2022-03-02 11:28:20|518|514.88|517.36|514.24|518|514.88|517.36|514.24|0
1646220510000|2022-03-02 11:28:30|517.08|513.96|518.64|515.52|518.64|515.52|516.9|513.78|0
1646220520000|2022-03-02 11:28:40|518.92|515.8|518.18|515.06|518.92|515.8|518.18|515.06|0
1646220530000|2022-03-02 11:28:50|518.46|515.34|518.64|515.52|518.73|515.61|518|514.88|0
1646220540000|2022-03-02 11:29:00|518.37|515.25|518.73|515.61|518.73|515.61|518.37|515.25|0
1646220550000|2022-03-02 11:29:10|519.28|516.16|518.73|515.61|519.28|516.16|518.73|515.61|0
1646220560000|2022-03-02 11:29:20|518.64|515.52|518|514.88|518.83|515.71|518|514.88|0
1646220570000|2022-03-02 11:29:30|517.82|514.7|515.9|512.78|517.82|514.7|515.9|512.78|0
1646220580000|2022-03-02 11:29:40|515.99|512.87|516.08|512.96|516.17|513.05|515.8|512.68|0
1646220590000|2022-03-02 11:29:50|515.62|512.5|516.35|513.23|516.35|513.23|515.62|512.5|0
1646220600000|2022-03-02 11:30:00|516.45|513.33|516.17|513.05|516.45|513.33|515.44|512.32|0
1646220610000|2022-03-02 11:30:10|516.81|513.69|516.9|513.78|516.9|513.78|516.72|513.6|0
1646220620000|2022-03-02 11:30:20|517.45|514.33|517.08|513.96|517.54|514.42|517.08|513.96|0
1646220630000|2022-03-02 11:30:30|517.27|514.15|517|513.88|517.27|514.15|516.53|513.41|0
1646220640000|2022-03-02 11:30:40|516.72|513.6|515.8|512.68|516.72|513.6|515.62|512.5|0
1646220650000|2022-03-02 11:30:50|515.72|512.6|515.99|512.87|515.99|512.87|515.72|512.6|0
1646220660000|2022-03-02 11:31:00|515.62|512.5|515.62|512.5|515.62|512.5|514.99|511.87|0
1646220670000|2022-03-02 11:31:10|515.07|511.95|514.26|511.14|515.07|511.95|514.16|511.04|0
1646220680000|2022-03-02 11:31:20|514.16|511.04|514.34|511.22|514.34|511.22|514.16|511.04|0
1646220690000|2022-03-02 11:31:30|514.16|511.04|515.17|512.05|515.17|512.05|514.16|511.04|0
1646220700000|2022-03-02 11:31:40|514.89|511.77|514.8|511.68|514.89|511.77|514.71|511.59|0
1646220710000|2022-03-02 11:31:50|514.89|511.77|514.71|511.59|514.89|511.77|514.53|511.41|0
1646220720000|2022-03-02 11:32:00|515.26|512.14|514.89|511.77|515.26|512.14|514.62|511.5|0
1646220730000|2022-03-02 11:32:10|515.07|511.95|514.71|511.59|515.07|511.95|514.71|511.59|0
1646220740000|2022-03-02 11:32:20|514.62|511.5|515.17|512.05|515.17|512.05|514.16|511.04|0
1646220750000|2022-03-02 11:32:30|513.25|510.13|513.71|510.59|513.89|510.77|513.25|510.13|0
1646220760000|2022-03-02 11:32:40|512.88|509.76|513.07|509.95|514.16|511.04|512.88|509.76|0
1646220770000|2022-03-02 11:32:50|513.34|510.22|514.25|511.13|514.98|511.86|513.34|510.22|0
1646220780000|2022-03-02 11:33:00|514.71|511.59|513.8|510.68|514.71|511.59|513.8|510.68|0
1646220790000|2022-03-02 11:33:10|513.53|510.41|514.71|511.59|514.71|511.59|513.53|510.41|0
1646220800000|2022-03-02 11:33:20|514.25|511.13|515.8|512.68|515.8|512.68|514.25|511.13|0
1646220810000|2022-03-02 11:33:30|516.26|513.14|516.99|513.87|516.99|513.87|516.26|513.14|0
1646220820000|2022-03-02 11:33:40|516.72|513.6|516.72|513.6|516.9|513.78|516.72|513.6|0
1646220830000|2022-03-02 11:33:50|516.99|513.87|516.08|512.96|517.08|513.96|516.08|512.96|0
1646220840000|2022-03-02 11:34:00|515.8|512.68|515.53|512.41|515.8|512.68|515.07|511.95|0
1646220850000|2022-03-02 11:34:10|515.9|512.78|515.9|512.78|515.9|512.78|515.8|512.68|0
1646220860000|2022-03-02 11:34:20|515.99|512.87|516.17|513.05|516.17|513.05|515.99|512.87|0
1646220870000|2022-03-02 11:34:30|516.08|512.96|516.26|513.14|516.35|513.23|515.53|512.41|0
1646220880000|2022-03-02 11:34:40|515.17|512.05|515.44|512.32|515.44|512.32|515.17|512.05|0
1646220890000|2022-03-02 11:34:50|515.25|512.13|515.17|512.05|515.25|512.13|514.8|511.68|0
1646220900000|2022-03-02 11:35:00|514.44|511.32|514.07|510.95|514.52|511.4|514.07|510.95|0
1646220910000|2022-03-02 11:35:10|513.79|510.67|514.62|511.5|514.62|511.5|513.79|510.67|0
1646220920000|2022-03-02 11:35:20|514.71|511.59|514.71|511.59|515.25|512.13|514.71|511.59|0
1646220930000|2022-03-02 11:35:30|514.52|511.4|514.8|511.68|514.8|511.68|514.52|511.4|0
1646220940000|2022-03-02 11:35:40|514.71|511.59|515.07|511.95|515.07|511.95|514.71|511.59|0
1646220950000|2022-03-02 11:35:50|515.44|512.32|515.53|512.41|515.53|512.41|515.44|512.32|0
1646220960000|2022-03-02 11:36:00|515.71|512.59|515.62|512.5|515.71|512.59|515.62|512.5|0
1646220970000|2022-03-02 11:36:10|514.98|511.86|514.34|511.22|514.98|511.86|514.34|511.22|0
1646220980000|2022-03-02 11:36:20|513.89|510.77|513.61|510.49|513.89|510.77|513.61|510.49|0
1646220990000|2022-03-02 11:36:30|513.79|510.67|514.25|511.13|514.25|511.13|513.79|510.67|0
1646221000000|2022-03-02 11:36:40|513.89|510.77|513.89|510.77|513.98|510.86|513.89|510.77|0
1646221010000|2022-03-02 11:36:50|514.62|511.5|514.52|511.4|514.62|511.5|514.52|511.4|0
1646221020000|2022-03-02 11:37:00|514.44|511.32|514.16|511.04|514.44|511.32|514.16|511.04|0
1646221030000|2022-03-02 11:37:10|514.07|510.95|513.89|510.77|514.07|510.95|513.89|510.77|0
1646221040000|2022-03-02 11:37:20|513.79|510.67|513.89|510.77|513.89|510.77|513.79|510.67|0
1646221050000|2022-03-02 11:37:30|513.79|510.67|513.79|510.67|513.89|510.77|513.79|510.67|0
1646221060000|2022-03-02 11:37:40|513.89|510.77|514.89|511.77|514.89|511.77|513.89|510.77|0
1646221070000|2022-03-02 11:37:50|515.07|511.95|514.62|511.5|515.07|511.95|514.62|511.5|0
1646221080000|2022-03-02 11:38:00|514.52|511.4|515.07|511.95|515.07|511.95|514.52|511.4|0
1646221090000|2022-03-02 11:38:10|514.8|511.68|515.17|512.05|515.17|512.05|514.71|511.59|0
1646221100000|2022-03-02 11:38:20|515.25|512.13|515.17|512.05|515.25|512.13|515.17|512.05|0
1646221110000|2022-03-02 11:38:30|516.53|513.41|516.35|513.23|516.53|513.41|516.35|513.23|0
1646221140000|2022-03-02 11:39:00|516.53|513.41|516.35|513.23|516.53|513.41|516.35|513.23|0
1646221150000|2022-03-02 11:39:10|516.9|513.78|517.08|513.96|517.08|513.96|516.9|513.78|0
1646221160000|2022-03-02 11:39:20|516.99|513.87|517.08|513.96|517.18|514.06|516.81|513.69|0
1646221170000|2022-03-02 11:39:30|517.18|514.06|517.18|514.06|517.18|514.06|517.18|514.06|0
1646221180000|2022-03-02 11:39:40|517.08|513.96|516.44|513.32|517.08|513.96|516.44|513.32|0
1646221190000|2022-03-02 11:39:50|516.71|513.59|516.81|513.69|516.9|513.78|516.71|513.59|0
1646221200000|2022-03-02 11:40:00|516.9|513.78|516.63|513.51|516.9|513.78|516.63|513.51|0
1646221210000|2022-03-02 11:40:10|516.35|513.23|516.9|513.78|516.9|513.78|516.35|513.23|0
1646221220000|2022-03-02 11:40:20|516.44|513.32|516.71|513.59|516.71|513.59|516.44|513.32|0
1646221230000|2022-03-02 11:40:30|516.63|513.51|516.71|513.59|516.71|513.59|516.63|513.51|0
1646221240000|2022-03-02 11:40:40|516.53|513.41|516.53|513.41|516.53|513.41|516.53|513.41|0
1646221250000|2022-03-02 11:40:50|516.35|513.23|516.35|513.23|516.35|513.23|516.35|513.23|0
1646221260000|2022-03-02 11:41:00|516.53|513.41|516.53|513.41|516.53|513.41|516.53|513.41|0
1646221270000|2022-03-02 11:41:10|516.44|513.32|516.44|513.32|516.63|513.51|516.44|513.32|0
1646221280000|2022-03-02 11:41:20|516.63|513.51|517.36|514.24|517.36|514.24|516.63|513.51|0
1646221290000|2022-03-02 11:41:30|517.26|514.14|516.9|513.78|517.36|514.24|516.9|513.78|0
1646221300000|2022-03-02 11:41:40|516.81|513.69|516.71|513.59|516.81|513.69|516.71|513.59|0
1646221310000|2022-03-02 11:41:50|516.63|513.51|516.9|513.78|516.9|513.78|516.63|513.51|0
1646221320000|2022-03-02 11:42:00|516.99|513.87|517.54|514.42|517.54|514.42|516.71|513.59|0
1646221330000|2022-03-02 11:42:10|517.26|514.14|517.45|514.33|517.45|514.33|517.26|514.14|0
1646221340000|2022-03-02 11:42:20|517.36|514.24|516.99|513.87|517.36|514.24|516.9|513.78|0
1646221350000|2022-03-02 11:42:30|517.26|514.14|517.17|514.05|517.26|514.14|516.99|513.87|0
1646221360000|2022-03-02 11:42:40|517.26|514.14|517.45|514.33|517.45|514.33|517.17|514.05|0
1646221370000|2022-03-02 11:42:50|517.26|514.14|517.54|514.42|517.63|514.51|517.26|514.14|0
1646221380000|2022-03-02 11:43:00|517.81|514.69|517.91|514.79|517.91|514.79|517.72|514.6|0
1646221390000|2022-03-02 11:43:10|518.09|514.97|518.18|515.06|518.18|515.06|517.63|514.51|0
1646221400000|2022-03-02 11:43:20|518.27|515.15|518.46|515.34|518.46|515.34|518.18|515.06|0
1646221410000|2022-03-02 11:43:30|518.36|515.24|518.46|515.34|518.46|515.34|518.18|515.06|0
1646221420000|2022-03-02 11:43:40|518.54|515.42|519.09|515.97|519.09|515.97|518.54|515.42|0
1646221430000|2022-03-02 11:43:50|519.28|516.16|520.38|517.26|520.38|517.26|519.28|516.16|0
1646221440000|2022-03-02 11:44:00|520.11|516.99|520.01|516.89|520.11|516.99|519.64|516.52|0
1646221450000|2022-03-02 11:44:10|519.46|516.34|519.01|515.89|519.46|516.34|519.01|515.89|0
1646221460000|2022-03-02 11:44:20|518.91|515.79|519.01|515.89|519.28|516.16|518.91|515.79|0
1646221470000|2022-03-02 11:44:30|518.91|515.79|518.64|515.52|518.91|515.79|518.46|515.34|0
1646221480000|2022-03-02 11:44:40|518.82|515.7|518.54|515.42|519.09|515.97|518.54|515.42|0
1646221490000|2022-03-02 11:44:50|518.36|515.24|518.18|515.06|518.54|515.42|517.99|514.87|0
1646221500000|2022-03-02 11:45:00|517.63|514.51|517.54|514.42|517.63|514.51|517.44|514.32|0
1646221510000|2022-03-02 11:45:10|517.44|514.32|517.44|514.32|517.44|514.32|517.44|514.32|0
1646221520000|2022-03-02 11:45:20|517.54|514.42|517.63|514.51|517.63|514.51|517.54|514.42|0
1646221530000|2022-03-02 11:45:30|517.72|514.6|517.63|514.51|517.72|514.6|517.54|514.42|0
1646221540000|2022-03-02 11:45:40|518.09|514.97|517.99|514.87|518.09|514.97|517.99|514.87|0
1646221550000|2022-03-02 11:45:50|517.91|514.79|517.91|514.79|517.91|514.79|517.81|514.69|0
1646221560000|2022-03-02 11:46:00|517.81|514.69|517.91|514.79|517.91|514.79|517.81|514.69|0
1646221570000|2022-03-02 11:46:10|517.63|514.51|517.81|514.69|517.81|514.69|517.44|514.32|0
1646221580000|2022-03-02 11:46:20|517.54|514.42|517.44|514.32|517.63|514.51|517.44|514.32|0
1646221590000|2022-03-02 11:46:30|517.54|514.42|517.08|513.96|517.54|514.42|517.08|513.96|0
1646221600000|2022-03-02 11:46:40|517.44|514.32|517.36|514.24|517.44|514.32|517.36|514.24|0
1646221610000|2022-03-02 11:46:50|517.63|514.51|517.17|514.05|517.63|514.51|517.17|514.05|0
1646221620000|2022-03-02 11:47:00|516.99|513.87|517.08|513.96|517.08|513.96|516.99|513.87|0
1646221630000|2022-03-02 11:47:10|517.17|514.05|517.26|514.14|517.36|514.24|517.17|514.05|0
1646221640000|2022-03-02 11:47:20|517.17|514.05|516.71|513.59|517.17|514.05|516.71|513.59|0
1646221650000|2022-03-02 11:47:30|516.53|513.41|516.53|513.41|516.53|513.41|516.53|513.41|0
1646221660000|2022-03-02 11:47:40|517.08|513.96|517.63|514.51|517.63|514.51|517.08|513.96|0
1646221670000|2022-03-02 11:47:50|517.54|514.42|517.26|514.14|517.54|514.42|517.26|514.14|0
1646221680000|2022-03-02 11:48:00|517.36|514.24|517.54|514.42|517.54|514.42|517.36|514.24|0
1646221690000|2022-03-02 11:48:10|517.44|514.32|517.44|514.32|517.44|514.32|517.44|514.32|0
1646221700000|2022-03-02 11:48:20|517.26|514.14|517.54|514.42|517.54|514.42|517.26|514.14|0
1646221710000|2022-03-02 11:48:30|517.44|514.32|517.08|513.96|517.44|514.32|517.08|513.96|0
1646221720000|2022-03-02 11:48:40|517.26|514.14|517.08|513.96|517.26|514.14|517.08|513.96|0
1646221730000|2022-03-02 11:48:50|517.99|514.87|518.18|515.06|518.18|515.06|517.99|514.87|0
1646221740000|2022-03-02 11:49:00|517.99|514.87|517.9|514.78|517.99|514.87|517.63|514.51|0
1646221750000|2022-03-02 11:49:10|517.99|514.87|518.09|514.97|518.18|515.06|517.99|514.87|0
1646221760000|2022-03-02 11:49:20|518.36|515.24|518.36|515.24|518.36|515.24|518.27|515.15|0
1646221770000|2022-03-02 11:49:30|518.18|515.06|518.36|515.24|518.36|515.24|518.18|515.06|0
1646221780000|2022-03-02 11:49:40|518.64|515.52|518.54|515.42|518.72|515.6|518.54|515.42|0
1646221790000|2022-03-02 11:49:50|518.82|515.7|519|515.88|519.27|516.15|518.82|515.7|0
1646221800000|2022-03-02 11:50:00|519.27|516.15|518.54|515.42|519.27|516.15|518.54|515.42|0
1646221810000|2022-03-02 11:50:10|518.36|515.24|519|515.88|519|515.88|518.36|515.24|0
1646221820000|2022-03-02 11:50:20|518.72|515.6|518.82|515.7|518.82|515.7|518.72|515.6|0
1646221830000|2022-03-02 11:50:30|518.91|515.79|519.37|516.25|519.37|516.25|518.91|515.79|0
1646221840000|2022-03-02 11:50:40|519.19|516.07|519.64|516.52|519.64|516.52|519.19|516.07|0
1646221850000|2022-03-02 11:50:50|519.82|516.7|520.01|516.89|520.01|516.89|519.82|516.7|0
1646221860000|2022-03-02 11:51:00|520.1|516.98|519.46|516.34|520.1|516.98|519.46|516.34|0
1646221870000|2022-03-02 11:51:10|519.64|516.52|520.01|516.89|520.01|516.89|519.64|516.52|0
1646221880000|2022-03-02 11:51:20|519.92|516.8|520.01|516.89|520.1|516.98|519.92|516.8|0
1646221890000|2022-03-02 11:51:30|520.19|517.07|519.82|516.7|520.19|517.07|519.82|516.7|0
1646221900000|2022-03-02 11:51:40|519.74|516.62|519.64|516.52|519.74|516.62|519.46|516.34|0
1646221910000|2022-03-02 11:51:50|519.82|516.7|519.92|516.8|520.19|517.07|519.82|516.7|0
1646221920000|2022-03-02 11:52:00|519.55|516.43|519.37|516.25|519.55|516.43|519.37|516.25|0
1646221930000|2022-03-02 11:52:10|519.46|516.34|519.19|516.07|519.64|516.52|519.19|516.07|0
1646221940000|2022-03-02 11:52:20|519|515.88|519.19|516.07|519.19|516.07|518.91|515.79|0
1646221950000|2022-03-02 11:52:30|519.37|516.25|519.37|516.25|519.37|516.25|519.19|516.07|0
1646221960000|2022-03-02 11:52:40|519.46|516.34|519|515.88|519.46|516.34|519|515.88|0
1646221970000|2022-03-02 11:52:50|519.09|515.97|519.27|516.15|519.27|516.15|519|515.88|0
1646221980000|2022-03-02 11:53:00|519.46|516.34|519.64|516.52|519.64|516.52|519.46|516.34|0
1646221990000|2022-03-02 11:53:10|520.01|516.89|520.19|517.07|520.19|517.07|520.01|516.89|0
1646222000000|2022-03-02 11:53:20|520.37|517.25|520.19|517.07|520.37|517.25|520.19|517.07|0
1646222010000|2022-03-02 11:53:30|520.1|516.98|520.1|516.98|520.19|517.07|519.92|516.8|0
1646222020000|2022-03-02 11:53:40|519.92|516.8|520.01|516.89|520.01|516.89|519.92|516.8|0
1646222030000|2022-03-02 11:53:50|519.82|516.7|519.55|516.43|519.82|516.7|519.46|516.34|0
1646222040000|2022-03-02 11:54:00|519.46|516.34|519.55|516.43|519.55|516.43|519.27|516.15|0
1646222050000|2022-03-02 11:54:10|519.37|516.25|519.55|516.43|519.55|516.43|519.37|516.25|0
1646222060000|2022-03-02 11:54:20|519.64|516.52|518.72|515.6|519.64|516.52|518.72|515.6|0
1646222070000|2022-03-02 11:54:30|518.27|515.15|517.62|514.5|518.27|515.15|517.26|514.14|0
1646222080000|2022-03-02 11:54:40|517.54|514.42|517.99|514.87|518.09|514.97|517.54|514.42|0
1646222090000|2022-03-02 11:54:50|517.9|514.78|518.17|515.05|518.17|515.05|517.9|514.78|0
1646222100000|2022-03-02 11:55:00|517.99|514.87|517.72|514.6|517.99|514.87|517.72|514.6|0
1646222110000|2022-03-02 11:55:10|517.9|514.78|517.99|514.87|517.99|514.87|517.62|514.5|0
1646222120000|2022-03-02 11:55:20|517.81|514.69|517.81|514.69|517.9|514.78|517.81|514.69|0
1646222130000|2022-03-02 11:55:30|517.72|514.6|517.26|514.14|517.72|514.6|517.26|514.14|0
1646222140000|2022-03-02 11:55:40|517.35|514.23|517.07|513.95|517.35|514.23|517.07|513.95|0
1646222150000|2022-03-02 11:55:50|517.17|514.05|517.44|514.32|517.44|514.32|517.07|513.95|0
1646222160000|2022-03-02 11:56:00|517.54|514.42|517.17|514.05|517.54|514.42|517.17|514.05|0
1646222170000|2022-03-02 11:56:10|516.99|513.87|517.17|514.05|517.17|514.05|516.99|513.87|0
1646222180000|2022-03-02 11:56:20|517.07|513.95|517.35|514.23|517.35|514.23|517.07|513.95|0
1646222190000|2022-03-02 11:56:30|517.54|514.42|517.26|514.14|517.54|514.42|517.26|514.14|0
1646222200000|2022-03-02 11:56:40|517.07|513.95|517.07|513.95|517.44|514.32|517.07|513.95|0
1646222210000|2022-03-02 11:56:50|517.26|514.14|517.44|514.32|517.44|514.32|517.26|514.14|0
1646222220000|2022-03-02 11:57:00|517.54|514.42|517.17|514.05|517.54|514.42|517.17|514.05|0
1646222230000|2022-03-02 11:57:10|517.35|514.23|517.26|514.14|517.35|514.23|517.07|513.95|0
1646222240000|2022-03-02 11:57:20|517.17|514.05|517.44|514.32|517.62|514.5|517.17|514.05|0
1646222250000|2022-03-02 11:57:30|517.26|514.14|517.35|514.23|517.44|514.32|517.26|514.14|0
1646222260000|2022-03-02 11:57:40|517.26|514.14|518.27|515.15|518.45|515.33|517.26|514.14|0
1646222270000|2022-03-02 11:57:50|518.17|515.05|517.9|514.78|518.17|515.05|517.9|514.78|0
1646222280000|2022-03-02 11:58:00|517.99|514.87|517.72|514.6|517.99|514.87|517.72|514.6|0
1646222290000|2022-03-02 11:58:10|517.44|514.32|517.81|514.69|517.81|514.69|517.44|514.32|0
1646222300000|2022-03-02 11:58:20|517.9|514.78|517.44|514.32|517.9|514.78|517.44|514.32|0
1646222310000|2022-03-02 11:58:30|517.53|514.41|517.44|514.32|517.53|514.41|517.44|514.32|0
1646222320000|2022-03-02 11:58:40|517.53|514.41|517.72|514.6|517.72|514.6|517.53|514.41|0
1646222330000|2022-03-02 11:58:50|517.62|514.5|517.26|514.14|517.62|514.5|517.26|514.14|0
1646222340000|2022-03-02 11:59:00|517.07|513.95|517.44|514.32|517.44|514.32|517.07|513.95|0
1646222350000|2022-03-02 11:59:10|517.72|514.6|517.81|514.69|517.81|514.69|517.53|514.41|0
1646222360000|2022-03-02 11:59:20|517.53|514.41|517.44|514.32|517.53|514.41|517.35|514.23|0
1646222370000|2022-03-02 11:59:30|517.35|514.23|517.44|514.32|517.44|514.32|517.35|514.23|0
1646222380000|2022-03-02 11:59:40|517.72|514.6|517.72|514.6|517.72|514.6|517.62|514.5|0
1646222390000|2022-03-02 11:59:50|518.08|514.96|518.08|514.96|518.17|515.05|517.99|514.87|0
1646222400000|2022-03-02 12:00:00|517.81|514.69|516.71|513.59|517.81|514.69|516.71|513.59|0
1646222410000|2022-03-02 12:00:10|516.89|513.77|517.53|514.41|517.53|514.41|516.89|513.77|0
1646222420000|2022-03-02 12:00:20|518.45|515.33|518.35|515.23|518.54|515.42|518.35|515.23|0
1646222430000|2022-03-02 12:00:30|518.72|515.6|518.72|515.6|518.72|515.6|518.63|515.51|0
1646222440000|2022-03-02 12:00:40|518.54|515.42|519.37|516.25|519.37|516.25|518.54|515.42|0
1646222450000|2022-03-02 12:00:50|519.27|516.15|519|515.88|519.37|516.25|519|515.88|0
1646222460000|2022-03-02 12:01:00|518.82|515.7|518.35|515.23|518.9|515.78|518.35|515.23|0
1646222470000|2022-03-02 12:01:10|520.1|516.98|520|516.88|520.1|516.98|520|516.88|0
1646222500000|2022-03-02 12:01:40|520.19|517.07|520.19|517.07|520.19|517.07|520.19|517.07|0
1646222510000|2022-03-02 12:01:50|520.1|516.98|519.82|516.7|520.1|516.98|519.82|516.7|0
1646222520000|2022-03-02 12:02:00|520|516.88|520|516.88|520|516.88|520|516.88|0
1646222530000|2022-03-02 12:02:10|519.82|516.7|519.64|516.52|519.82|516.7|519.64|516.52|0
1646222540000|2022-03-02 12:02:20|519.55|516.43|519.27|516.15|519.82|516.7|519.27|516.15|0
1646222550000|2022-03-02 12:02:30|518.54|515.42|517.9|514.78|518.54|515.42|517.9|514.78|0
1646222560000|2022-03-02 12:02:40|517.99|514.87|517.62|514.5|517.99|514.87|517.62|514.5|0
1646222570000|2022-03-02 12:02:50|517.72|514.6|517.62|514.5|517.72|514.6|517.62|514.5|0
1646222580000|2022-03-02 12:03:00|517.9|514.78|517.72|514.6|517.99|514.87|517.72|514.6|0
1646222590000|2022-03-02 12:03:10|517.35|514.23|517.44|514.32|517.53|514.41|517.35|514.23|0
1646222600000|2022-03-02 12:03:20|517.17|514.05|517.07|513.95|517.17|514.05|517.07|513.95|0
1646222610000|2022-03-02 12:03:30|516.89|513.77|516.52|513.4|516.89|513.77|516.52|513.4|0
1646222620000|2022-03-02 12:03:40|516.62|513.5|517.62|514.5|517.62|514.5|516.62|513.5|0
1646222630000|2022-03-02 12:03:50|517.72|514.6|517.62|514.5|517.99|514.87|517.62|514.5|0
1646222640000|2022-03-02 12:04:00|517.53|514.41|517.25|514.13|517.53|514.41|517.25|514.13|0
1646222650000|2022-03-02 12:04:10|517.72|514.6|517.9|514.78|517.9|514.78|517.72|514.6|0
1646222660000|2022-03-02 12:04:20|518.17|515.05|517.62|514.5|518.17|515.05|517.62|514.5|0
1646222670000|2022-03-02 12:04:30|517.53|514.41|517.8|514.68|517.9|514.78|517.53|514.41|0
1646222680000|2022-03-02 12:04:40|517.53|514.41|517.25|514.13|517.53|514.41|517.25|514.13|0
1646222690000|2022-03-02 12:04:50|517.07|513.95|517.07|513.95|517.07|513.95|516.89|513.77|0
1646222700000|2022-03-02 12:05:00|516.8|513.68|517.44|514.32|517.44|514.32|516.8|513.68|0
1646222710000|2022-03-02 12:05:10|517.62|514.5|517.07|513.95|517.62|514.5|517.07|513.95|0
1646222720000|2022-03-02 12:05:20|517.44|514.32|517.62|514.5|517.62|514.5|517.44|514.32|0
1646222730000|2022-03-02 12:05:30|517.35|514.23|517.17|514.05|517.44|514.32|517.07|513.95|0
1646222740000|2022-03-02 12:05:40|517.07|513.95|516.71|513.59|517.07|513.95|516.71|513.59|0
1646222750000|2022-03-02 12:05:50|516.89|513.77|516.71|513.59|516.89|513.77|516.71|513.59|0
1646222760000|2022-03-02 12:06:00|516.34|513.22|516.52|513.4|516.52|513.4|516.34|513.22|0
1646222770000|2022-03-02 12:06:10|516.62|513.5|516.52|513.4|516.62|513.5|516.52|513.4|0
1646222780000|2022-03-02 12:06:20|516.71|513.59|516.62|513.5|516.98|513.86|516.62|513.5|0
1646222790000|2022-03-02 12:06:30|516.71|513.59|516.52|513.4|516.89|513.77|516.52|513.4|0
1646222800000|2022-03-02 12:06:40|516.34|513.22|516.34|513.22|516.34|513.22|516.34|513.22|0
1646222810000|2022-03-02 12:06:50|516.43|513.31|516.43|513.31|516.52|513.4|516.34|513.22|0
1646222820000|2022-03-02 12:07:00|516.52|513.4|516.52|513.4|516.52|513.4|516.52|513.4|0
1646222830000|2022-03-02 12:07:10|516.43|513.31|516.34|513.22|516.52|513.4|516.34|513.22|0
1646222840000|2022-03-02 12:07:20|516.71|513.59|516.34|513.22|516.71|513.59|516.34|513.22|0
1646222850000|2022-03-02 12:07:30|516.52|513.4|516.43|513.31|516.52|513.4|516.34|513.22|0
1646222860000|2022-03-02 12:07:40|516.52|513.4|516.7|513.58|516.7|513.58|516.52|513.4|0
1646222870000|2022-03-02 12:07:50|516.89|513.77|516.7|513.58|516.89|513.77|516.7|513.58|0
1646222880000|2022-03-02 12:08:00|516.98|513.86|516.89|513.77|516.98|513.86|516.89|513.77|0
1646222890000|2022-03-02 12:08:10|517.07|513.95|517.17|514.05|517.44|514.32|517.07|513.95|0
1646222900000|2022-03-02 12:08:20|517.07|513.95|517.44|514.32|517.44|514.32|516.98|513.86|0
1646222910000|2022-03-02 12:08:30|517.25|514.13|517.44|514.32|517.44|514.32|517.25|514.13|0
1646222920000|2022-03-02 12:08:40|517.25|514.13|517.44|514.32|517.44|514.32|517.07|513.95|0
1646222930000|2022-03-02 12:08:50|517.9|514.78|518.08|514.96|518.08|514.96|517.8|514.68|0
1646222940000|2022-03-02 12:09:00|517.8|514.68|518.53|515.41|518.53|515.41|517.8|514.68|0
1646222950000|2022-03-02 12:09:10|518.35|515.23|518.26|515.14|518.35|515.23|518.26|515.14|0
1646222960000|2022-03-02 12:09:20|518.17|515.05|518.63|515.51|518.63|515.51|518.17|515.05|0
1646222970000|2022-03-02 12:09:30|518.9|515.78|518.72|515.6|518.9|515.78|518.72|515.6|0
1646222980000|2022-03-02 12:09:40|519|515.88|518.63|515.51|519|515.88|518.63|515.51|0
1646222990000|2022-03-02 12:09:50|518.72|515.6|518.53|515.41|518.72|515.6|518.53|515.41|0
1646223000000|2022-03-02 12:10:00|518.17|515.05|517.8|514.68|518.17|515.05|517.62|514.5|0
1646223010000|2022-03-02 12:10:10|517.62|514.5|517.35|514.23|517.62|514.5|517.35|514.23|0
1646223020000|2022-03-02 12:10:20|517.44|514.32|516.89|513.77|517.44|514.32|516.89|513.77|0
1646223030000|2022-03-02 12:10:30|516.62|513.5|516.34|513.22|516.62|513.5|516.34|513.22|0
1646223040000|2022-03-02 12:10:40|516.52|513.4|516.62|513.5|516.62|513.5|516.52|513.4|0
1646223050000|2022-03-02 12:10:50|516.7|513.58|516.7|513.58|516.7|513.58|516.7|513.58|0
1646223060000|2022-03-02 12:11:00|516.8|513.68|516.62|513.5|516.8|513.68|516.62|513.5|0
1646223070000|2022-03-02 12:11:10|516.43|513.31|516.34|513.22|516.52|513.4|516.34|513.22|0
1646223080000|2022-03-02 12:11:20|516.52|513.4|514.69|511.57|516.62|513.5|514.69|511.57|0
1646223090000|2022-03-02 12:11:30|515.34|512.22|516.34|513.22|516.34|513.22|515.24|512.12|0
1646223100000|2022-03-02 12:11:40|516.52|513.4|516.34|513.22|516.52|513.4|516.34|513.22|0
1646223110000|2022-03-02 12:11:50|516.43|513.31|515.61|512.49|516.52|513.4|515.61|512.49|0
1646223120000|2022-03-02 12:12:00|515.7|512.58|515.97|512.85|515.97|512.85|515.7|512.58|0
1646223130000|2022-03-02 12:12:10|516.15|513.03|515.97|512.85|516.15|513.03|515.88|512.76|0
1646223140000|2022-03-02 12:12:20|515.88|512.76|515.88|512.76|515.88|512.76|515.88|512.76|0
1646223150000|2022-03-02 12:12:30|515.79|512.67|515.61|512.49|515.79|512.67|515.61|512.49|0
1646223160000|2022-03-02 12:12:40|515.15|512.03|515.61|512.49|515.61|512.49|515.15|512.03|0
1646223170000|2022-03-02 12:12:50|515.24|512.12|516.34|513.22|516.34|513.22|514.88|511.76|0
1646223180000|2022-03-02 12:13:00|515.79|512.67|515.24|512.12|515.79|512.67|515.24|512.12|0
1646223190000|2022-03-02 12:13:10|515.42|512.3|514.97|511.85|515.61|512.49|514.97|511.85|0
1646223200000|2022-03-02 12:13:20|514.69|511.57|514.69|511.57|514.88|511.76|514.69|511.57|0
1646223210000|2022-03-02 12:13:30|514.88|511.76|514.88|511.76|514.88|511.76|514.79|511.67|0
1646223220000|2022-03-02 12:13:40|514.97|511.85|515.15|512.03|515.24|512.12|514.97|511.85|0
1646223230000|2022-03-02 12:13:50|515.06|511.94|514.79|511.67|515.15|512.03|514.69|511.57|0
1646223240000|2022-03-02 12:14:00|514.06|510.94|514.33|511.21|514.33|511.21|514.06|510.94|0
1646223250000|2022-03-02 12:14:10|514.69|511.57|513.96|510.84|514.69|511.57|513.96|510.84|0
1646223260000|2022-03-02 12:14:20|514.15|511.03|514.33|511.21|514.33|511.21|514.06|510.94|0
1646223270000|2022-03-02 12:14:30|514.42|511.3|514.88|511.76|514.88|511.76|514.42|511.3|0
1646223280000|2022-03-02 12:14:40|514.69|511.57|514.42|511.3|514.69|511.57|514.42|511.3|0
1646223290000|2022-03-02 12:14:50|514.33|511.21|514.42|511.3|514.51|511.39|514.33|511.21|0
1646223300000|2022-03-02 12:15:00|514.24|511.12|513.78|510.66|514.24|511.12|513.78|510.66|0
1646223310000|2022-03-02 12:15:10|513.6|510.48|514.15|511.03|514.15|511.03|513.6|510.48|0
1646223320000|2022-03-02 12:15:20|514.33|511.21|514.15|511.03|514.33|511.21|514.06|510.94|0
1646223330000|2022-03-02 12:15:30|513.96|510.84|514.15|511.03|514.15|511.03|513.96|510.84|0
1646223340000|2022-03-02 12:15:40|514.33|511.21|514.15|511.03|514.33|511.21|514.15|511.03|0
1646223350000|2022-03-02 12:15:50|514.06|510.94|514.15|511.03|514.15|511.03|513.96|510.84|0
1646223360000|2022-03-02 12:16:00|514.61|511.49|514.24|511.12|514.61|511.49|514.15|511.03|0
1646223370000|2022-03-02 12:16:10|514.15|511.03|514.06|510.94|514.15|511.03|514.06|510.94|0
1646223380000|2022-03-02 12:16:20|513.96|510.84|513.96|510.84|513.96|510.84|513.88|510.76|0
1646223390000|2022-03-02 12:16:30|513.88|510.76|514.42|511.3|514.42|511.3|513.88|510.76|0
1646223400000|2022-03-02 12:16:40|514.6|511.48|515.06|511.94|515.06|511.94|514.6|511.48|0
1646223410000|2022-03-02 12:16:50|514.69|511.57|514.42|511.3|514.69|511.57|514.24|511.12|0
1646223420000|2022-03-02 12:17:00|513.96|510.84|513.6|510.48|513.96|510.84|513.6|510.48|0
1646223430000|2022-03-02 12:17:10|513.88|510.76|513.88|510.76|513.88|510.76|513.78|510.66|0
1646223440000|2022-03-02 12:17:20|513.51|510.39|513.51|510.39|513.51|510.39|513.23|510.11|0
1646223450000|2022-03-02 12:17:30|513.42|510.3|513.51|510.39|513.51|510.39|513.33|510.21|0
1646223460000|2022-03-02 12:17:40|513.42|510.3|513.69|510.57|513.78|510.66|513.33|510.21|0
1646223470000|2022-03-02 12:17:50|513.78|510.66|513.69|510.57|513.78|510.66|513.51|510.39|0
1646223480000|2022-03-02 12:18:00|513.23|510.11|513.15|510.03|513.42|510.3|513.05|509.93|0
1646223490000|2022-03-02 12:18:10|513.05|509.93|513.15|510.03|513.23|510.11|513.05|509.93|0
1646223500000|2022-03-02 12:18:20|512.96|509.84|513.05|509.93|513.05|509.93|512.96|509.84|0
1646223510000|2022-03-02 12:18:30|512.96|509.84|512.87|509.75|512.96|509.84|512.87|509.75|0
1646223520000|2022-03-02 12:18:40|512.78|509.66|512.87|509.75|512.87|509.75|512.69|509.57|0
1646223530000|2022-03-02 12:18:50|513.96|510.84|513.78|510.66|513.96|510.84|513.78|510.66|0
1646223540000|2022-03-02 12:19:00|513.42|510.3|513.42|510.3|513.42|510.3|513.33|510.21|0
1646223550000|2022-03-02 12:19:10|513.51|510.39|514.51|511.39|514.51|511.39|513.51|510.39|0
1646223560000|2022-03-02 12:19:20|515.6|512.48|515.79|512.67|515.79|512.67|515.6|512.48|0
1646223570000|2022-03-02 12:19:30|515.52|512.4|515.6|512.48|515.6|512.48|515.42|512.3|0
1646223580000|2022-03-02 12:19:40|515.97|512.85|516.8|513.68|516.8|513.68|515.97|512.85|0
1646223590000|2022-03-02 12:19:50|516.7|513.58|516.52|513.4|516.7|513.58|516.34|513.22|0
1646223600000|2022-03-02 12:20:00|516.7|513.58|517.62|514.5|517.62|514.5|516.7|513.58|0
1646223610000|2022-03-02 12:20:10|517.25|514.13|517.53|514.41|517.53|514.41|517.25|514.13|0
1646223620000|2022-03-02 12:20:20|517.8|514.68|518.08|514.96|518.08|514.96|517.8|514.68|0
1646223630000|2022-03-02 12:20:30|517.98|514.86|518.9|515.78|518.9|515.78|517.98|514.86|0
1646223640000|2022-03-02 12:20:40|518.81|515.69|518.35|515.23|518.81|515.69|518.26|515.14|0
1646223650000|2022-03-02 12:20:50|518.26|515.14|518.16|515.04|518.35|515.23|518.16|515.04|0
1646223660000|2022-03-02 12:21:00|517.98|514.86|518.26|515.14|518.53|515.41|517.98|514.86|0
1646223670000|2022-03-02 12:21:10|518.16|515.04|518.44|515.32|518.44|515.32|518.16|515.04|0
1646223680000|2022-03-02 12:21:20|518.53|515.41|518.63|515.51|518.71|515.59|518.53|515.41|0
1646223690000|2022-03-02 12:21:30|517.25|514.13|517.98|514.86|517.98|514.86|517.25|514.13|0
1646223700000|2022-03-02 12:21:40|518.71|515.59|518.71|515.59|518.71|515.59|518.63|515.51|0
1646223710000|2022-03-02 12:21:50|518.63|515.51|519.45|516.33|519.45|516.33|518.63|515.51|0
1646223720000|2022-03-02 12:22:00|519.54|516.42|519.81|516.69|519.81|516.69|519.26|516.14|0
1646223730000|2022-03-02 12:22:10|519.45|516.33|519.45|516.33|519.45|516.33|519.36|516.24|0
1646223740000|2022-03-02 12:22:20|519.26|516.14|519.26|516.14|519.26|516.14|518.9|515.78|0
1646223750000|2022-03-02 12:22:30|519.63|516.51|520.18|517.06|520.36|517.24|519.63|516.51|0
1646223760000|2022-03-02 12:22:40|520.36|517.24|519.63|516.51|520.36|517.24|519.63|516.51|0
1646223770000|2022-03-02 12:22:50|519.81|516.69|519.91|516.79|520|516.88|519.81|516.69|0
1646223780000|2022-03-02 12:23:00|520.36|517.24|521.01|517.89|521.01|517.89|520.36|517.24|0
1646223790000|2022-03-02 12:23:10|521.1|517.98|521.28|518.16|521.65|518.53|521.1|517.98|0
1646223800000|2022-03-02 12:23:20|521.01|517.89|520.73|517.61|521.28|518.16|520.73|517.61|0
1646223810000|2022-03-02 12:23:30|520.64|517.52|520.46|517.34|520.64|517.52|520.46|517.34|0
1646223820000|2022-03-02 12:23:40|520.36|517.24|520.64|517.52|520.64|517.52|520.36|517.24|0
1646223830000|2022-03-02 12:23:50|520.73|517.61|519.81|516.69|520.73|517.61|519.73|516.61|0
1646223840000|2022-03-02 12:24:00|520|516.88|519.91|516.79|520|516.88|519.81|516.69|0
1646223850000|2022-03-02 12:24:10|519.81|516.69|520|516.88|520|516.88|519.81|516.69|0
1646223860000|2022-03-02 12:24:20|520.18|517.06|520.18|517.06|520.18|517.06|520.09|516.97|0
1646223870000|2022-03-02 12:24:30|521.1|517.98|520.91|517.79|521.1|517.98|520.91|517.79|0
1646223880000|2022-03-02 12:24:40|521.1|517.98|520|516.88|521.1|517.98|520|516.88|0
1646223890000|2022-03-02 12:24:50|519.63|516.51|519.26|516.14|519.63|516.51|519.26|516.14|0
1646223900000|2022-03-02 12:25:00|519.45|516.33|519.08|515.96|519.45|516.33|519.08|515.96|0
1646223910000|2022-03-02 12:25:10|519.17|516.05|519.08|515.96|519.17|516.05|518.9|515.78|0
1646223920000|2022-03-02 12:25:20|519.45|516.33|519.45|516.33|519.63|516.51|519.45|516.33|0
1646223930000|2022-03-02 12:25:30|520|516.88|520|516.88|520.28|517.16|520|516.88|0
1646223940000|2022-03-02 12:25:40|520.55|517.43|519.72|516.6|520.73|517.61|519.72|516.6|0
1646223950000|2022-03-02 12:25:50|520|516.88|519.91|516.79|520.09|516.97|519.91|516.79|0
1646223960000|2022-03-02 12:26:00|520.18|517.06|520.64|517.52|520.64|517.52|520.18|517.06|0
1646223970000|2022-03-02 12:26:10|520.18|517.06|520.46|517.34|520.55|517.43|520.18|517.06|0
1646223980000|2022-03-02 12:26:20|520.36|517.24|520|516.88|520.36|517.24|520|516.88|0
1646223990000|2022-03-02 12:26:30|519.81|516.69|520.46|517.34|520.46|517.34|519.81|516.69|0
1646224000000|2022-03-02 12:26:40|520.73|517.61|520.83|517.71|520.83|517.71|520.73|517.61|0
1646224010000|2022-03-02 12:26:50|521.19|518.07|521.01|517.89|521.19|518.07|521.01|517.89|0
1646224020000|2022-03-02 12:27:00|520.55|517.43|520.91|517.79|521.01|517.89|520.55|517.43|0
1646224030000|2022-03-02 12:27:10|520.64|517.52|520.91|517.79|520.91|517.79|520.55|517.43|0
1646224040000|2022-03-02 12:27:20|521.1|517.98|520.73|517.61|521.1|517.98|520.73|517.61|0
1646224050000|2022-03-02 12:27:30|521.1|517.98|521.01|517.89|521.38|518.26|521.01|517.89|0
1646224060000|2022-03-02 12:27:40|521.19|518.07|521.56|518.44|521.56|518.44|521.1|517.98|0
1646224070000|2022-03-02 12:27:50|521.46|518.34|521.38|518.26|521.74|518.62|521.38|518.26|0
1646224080000|2022-03-02 12:28:00|521.28|518.16|520.91|517.79|521.28|518.16|520.83|517.71|0
1646224090000|2022-03-02 12:28:10|521.1|517.98|521.38|518.26|521.38|518.26|521.1|517.98|0
1646224100000|2022-03-02 12:28:20|521.46|518.34|521.1|517.98|521.46|518.34|521.01|517.89|0
1646224110000|2022-03-02 12:28:30|521.28|518.16|520.91|517.79|521.46|518.34|520.91|517.79|0
1646224120000|2022-03-02 12:28:40|521.1|517.98|520.91|517.79|521.1|517.98|520.91|517.79|0
1646224130000|2022-03-02 12:28:50|521.1|517.98|521.46|518.34|521.46|518.34|521.1|517.98|0
1646224140000|2022-03-02 12:29:00|521.01|517.89|520.82|517.7|521.01|517.89|520.55|517.43|0
1646224150000|2022-03-02 12:29:10|520.73|517.61|520.91|517.79|520.91|517.79|520.55|517.43|0
1646224160000|2022-03-02 12:29:20|521.28|518.16|521.1|517.98|521.46|518.34|521.1|517.98|0
1646224170000|2022-03-02 12:29:30|520.73|517.61|521.28|518.16|521.28|518.16|520.73|517.61|0
1646224180000|2022-03-02 12:29:40|521.19|518.07|521.1|517.98|521.19|518.07|521.1|517.98|0
1646224190000|2022-03-02 12:29:50|520.91|517.79|520.91|517.79|520.91|517.79|520.91|517.79|0
1646224200000|2022-03-02 12:30:00|520.73|517.61|519.91|516.79|520.73|517.61|519.91|516.79|0
1646224210000|2022-03-02 12:30:10|520.18|517.06|520.36|517.24|520.36|517.24|520.18|517.06|0
1646224220000|2022-03-02 12:30:20|521.19|518.07|521.28|518.16|521.46|518.34|521.19|518.07|0
1646224230000|2022-03-02 12:30:30|523.58|520.46|524.41|521.29|524.41|521.29|522.75|519.63|0
1646224240000|2022-03-02 12:30:40|525.15|522.03|526.99|523.87|526.99|523.87|523.49|520.37|0
1646224250000|2022-03-02 12:30:50|525.98|522.86|526.53|523.41|526.53|523.41|525.88|522.76|0
1646224260000|2022-03-02 12:31:00|526.62|523.5|526.81|523.69|527.09|523.97|526.62|523.5|0
1646224270000|2022-03-02 12:31:10|526.53|523.41|526.44|523.32|527.09|523.97|526.44|523.32|0
1646224280000|2022-03-02 12:31:20|526.07|522.95|525.7|522.58|526.07|522.95|525.15|522.03|0
1646224290000|2022-03-02 12:31:30|524.5|521.38|524.41|521.29|524.69|521.57|524.41|521.29|0
1646224300000|2022-03-02 12:31:40|524.78|521.66|525.06|521.94|525.88|522.76|524.78|521.66|0
1646224310000|2022-03-02 12:31:50|525.43|522.31|525.24|522.12|525.43|522.31|525.24|522.12|0
1646224320000|2022-03-02 12:32:00|524.96|521.84|525.06|521.94|525.61|522.49|524.87|521.75|0
1646224330000|2022-03-02 12:32:10|524.69|521.57|524.14|521.02|524.87|521.75|524.14|521.02|0
1646224340000|2022-03-02 12:32:20|524.41|521.29|522.29|519.17|524.41|521.29|522.2|519.08|0
1646224350000|2022-03-02 12:32:30|522.11|518.99|523.12|520|523.12|520|522.11|518.99|0
1646224360000|2022-03-02 12:32:40|522.85|519.73|523.95|520.83|523.95|520.83|522.85|519.73|0
1646224370000|2022-03-02 12:32:50|523.77|520.65|523.95|520.83|523.95|520.83|523.77|520.65|0
1646224380000|2022-03-02 12:33:00|523.85|520.73|523.3|520.18|523.85|520.73|523.3|520.18|0
1646224390000|2022-03-02 12:33:10|523.12|520|523.12|520|523.3|520.18|523.12|520|0
1646224400000|2022-03-02 12:33:20|523.3|520.18|523.58|520.46|523.58|520.46|523.3|520.18|0
1646224410000|2022-03-02 12:33:30|524.13|521.01|524.32|521.2|524.5|521.38|524.13|521.01|0
1646224420000|2022-03-02 12:33:40|524.59|521.47|524.13|521.01|524.59|521.47|524.13|521.01|0
1646224430000|2022-03-02 12:33:50|524.32|521.2|524.59|521.47|524.59|521.47|524.32|521.2|0
1646224440000|2022-03-02 12:34:00|524.78|521.66|524.87|521.75|524.87|521.75|524.69|521.57|0
1646224450000|2022-03-02 12:34:10|525.43|522.31|525.33|522.21|525.43|522.31|525.33|522.21|0
1646224460000|2022-03-02 12:34:20|525.24|522.12|524.96|521.84|525.24|522.12|524.96|521.84|0
1646224470000|2022-03-02 12:34:30|525.61|522.49|525.33|522.21|525.61|522.49|525.24|522.12|0
1646224480000|2022-03-02 12:34:40|525.61|522.49|526.62|523.5|526.62|523.5|525.61|522.49|0
1646224490000|2022-03-02 12:34:50|526.53|523.41|526.25|523.13|526.53|523.41|526.16|523.04|0
1646224500000|2022-03-02 12:35:00|525.79|522.67|525.06|521.94|525.79|522.67|525.06|521.94|0
1646224510000|2022-03-02 12:35:10|525.24|522.12|525.24|522.12|525.33|522.21|525.14|522.02|0
1646224520000|2022-03-02 12:35:20|525.14|522.02|525.61|522.49|525.79|522.67|525.14|522.02|0
1646224530000|2022-03-02 12:35:30|525.33|522.21|525.42|522.3|525.42|522.3|524.96|521.84|0
1646224540000|2022-03-02 12:35:40|525.33|522.21|524.69|521.57|525.33|522.21|524.69|521.57|0
1646224550000|2022-03-02 12:35:50|524.59|521.47|524.59|521.47|524.59|521.47|524.32|521.2|0
1646224560000|2022-03-02 12:36:00|524.78|521.66|524.41|521.29|524.78|521.66|524.41|521.29|0
1646224570000|2022-03-02 12:36:10|524.96|521.84|525.42|522.3|525.42|522.3|524.96|521.84|0
1646224580000|2022-03-02 12:36:20|525.33|522.21|524.87|521.75|525.33|522.21|524.87|521.75|0
1646224590000|2022-03-02 12:36:30|524.78|521.66|525.24|522.12|525.24|522.12|524.78|521.66|0
1646224600000|2022-03-02 12:36:40|525.14|522.02|524.69|521.57|525.42|522.3|524.69|521.57|0
1646224610000|2022-03-02 12:36:50|525.14|522.02|525.79|522.67|525.79|522.67|525.14|522.02|0
1646224620000|2022-03-02 12:37:00|525.7|522.58|524.87|521.75|525.7|522.58|524.87|521.75|0
1646224630000|2022-03-02 12:37:10|525.06|521.94|525.42|522.3|525.42|522.3|524.87|521.75|0
1646224640000|2022-03-02 12:37:20|525.24|522.12|524.77|521.65|525.24|522.12|524.77|521.65|0
1646224650000|2022-03-02 12:37:30|524.96|521.84|525.42|522.3|525.42|522.3|524.96|521.84|0
1646224660000|2022-03-02 12:37:40|525.7|522.58|525.33|522.21|525.7|522.58|524.96|521.84|0
1646224670000|2022-03-02 12:37:50|525.42|522.3|525.61|522.49|525.61|522.49|525.42|522.3|0
1646224680000|2022-03-02 12:38:00|525.7|522.58|525.42|522.3|525.7|522.58|525.24|522.12|0
1646224690000|2022-03-02 12:38:10|524.96|521.84|524.77|521.65|524.96|521.84|524.5|521.38|0
1646224700000|2022-03-02 12:38:20|524.96|521.84|524.96|521.84|525.05|521.93|524.96|521.84|0
1646224710000|2022-03-02 12:38:30|525.05|521.93|524.87|521.75|525.05|521.93|524.77|521.65|0
1646224720000|2022-03-02 12:38:40|525.14|522.02|524.59|521.47|525.14|522.02|524.59|521.47|0
1646224730000|2022-03-02 12:38:50|524.87|521.75|524.77|521.65|525.05|521.93|524.59|521.47|0
1646224740000|2022-03-02 12:39:00|524.87|521.75|524.22|521.1|524.87|521.75|524.22|521.1|0
1646224750000|2022-03-02 12:39:10|524.41|521.29|524.5|521.38|524.59|521.47|524.41|521.29|0
1646224760000|2022-03-02 12:39:20|524.69|521.57|524.32|521.2|524.77|521.65|524.32|521.2|0
1646224770000|2022-03-02 12:39:30|524.41|521.29|524.77|521.65|524.77|521.65|524.41|521.29|0
1646224780000|2022-03-02 12:39:40|524.41|521.29|524.32|521.2|524.41|521.29|524.32|521.2|0
1646224790000|2022-03-02 12:39:50|524.04|520.92|524.59|521.47|524.59|521.47|524.04|520.92|0
1646224800000|2022-03-02 12:40:00|524.69|521.57|524.41|521.29|524.77|521.65|524.41|521.29|0
1646224810000|2022-03-02 12:40:10|523.58|520.46|523.76|520.64|523.76|520.64|523.12|520|0
1646224820000|2022-03-02 12:40:20|523.4|520.28|523.48|520.36|523.67|520.55|523.4|520.28|0
1646224830000|2022-03-02 12:40:30|523.58|520.46|523.4|520.28|523.58|520.46|523.4|520.28|0
1646224840000|2022-03-02 12:40:40|523.48|520.36|523.58|520.46|523.58|520.46|523.4|520.28|0
1646224850000|2022-03-02 12:40:50|523.03|519.91|522.93|519.81|523.12|520|522.93|519.81|0
1646224860000|2022-03-02 12:41:00|523.3|520.18|523.3|520.18|523.48|520.36|523.3|520.18|0
1646224870000|2022-03-02 12:41:10|523.48|520.36|523.67|520.55|523.67|520.55|523.4|520.28|0
1646224880000|2022-03-02 12:41:20|523.85|520.73|523.58|520.46|523.95|520.83|523.58|520.46|0
1646224890000|2022-03-02 12:41:30|524.5|521.38|524.87|521.75|524.96|521.84|524.4|521.28|0
1646224900000|2022-03-02 12:41:40|524.77|521.65|524.59|521.47|524.77|521.65|524.5|521.38|0
1646224910000|2022-03-02 12:41:50|524.5|521.38|523.85|520.73|524.5|521.38|523.85|520.73|0
1646224920000|2022-03-02 12:42:00|524.04|520.92|524.4|521.28|524.4|521.28|524.04|520.92|0
1646224930000|2022-03-02 12:42:10|524.32|521.2|524.22|521.1|524.32|521.2|523.85|520.73|0
1646224940000|2022-03-02 12:42:20|524.13|521.01|523.76|520.64|524.13|521.01|523.58|520.46|0
1646224950000|2022-03-02 12:42:30|523.67|520.55|523.67|520.55|523.67|520.55|523.67|520.55|0
1646224960000|2022-03-02 12:42:40|524.04|520.92|523.58|520.46|524.04|520.92|523.58|520.46|0
1646224970000|2022-03-02 12:42:50|523.67|520.55|523.95|520.83|523.95|520.83|523.58|520.46|0
1646224980000|2022-03-02 12:43:00|524.22|521.1|524.4|521.28|524.5|521.38|524.22|521.1|0
1646224990000|2022-03-02 12:43:10|524.5|521.38|524.32|521.2|524.68|521.56|524.32|521.2|0
1646225000000|2022-03-02 12:43:20|523.67|520.55|524.13|521.01|524.13|521.01|523.67|520.55|0
1646225010000|2022-03-02 12:43:30|524.32|521.2|524.22|521.1|524.32|521.2|524.13|521.01|0
1646225020000|2022-03-02 12:43:40|524.13|521.01|524.4|521.28|524.4|521.28|524.04|520.92|0
1646225030000|2022-03-02 12:43:50|524.59|521.47|524.96|521.84|524.96|521.84|524.5|521.38|0
1646225040000|2022-03-02 12:44:00|524.22|521.1|524.13|521.01|524.32|521.2|524.13|521.01|0
1646225050000|2022-03-02 12:44:10|524.22|521.1|524.5|521.38|524.5|521.38|524.22|521.1|0
1646225060000|2022-03-02 12:44:20|524.68|521.56|524.59|521.47|524.68|521.56|524.59|521.47|0
1646225070000|2022-03-02 12:44:30|524.77|521.65|524.77|521.65|524.96|521.84|524.77|521.65|0
1646225080000|2022-03-02 12:44:40|525.05|521.93|525.51|522.39|525.51|522.39|525.05|521.93|0
1646225090000|2022-03-02 12:44:50|526.06|522.94|525.98|522.86|526.25|523.13|525.98|522.86|0
1646225100000|2022-03-02 12:45:00|526.06|522.94|526.16|523.04|526.25|523.13|526.06|522.94|0
1646225110000|2022-03-02 12:45:10|526.43|523.31|525.61|522.49|526.43|523.31|525.61|522.49|0
1646225120000|2022-03-02 12:45:20|525.42|522.3|525.79|522.67|525.88|522.76|525.42|522.3|0
1646225130000|2022-03-02 12:45:30|525.61|522.49|525.69|522.57|525.69|522.57|525.51|522.39|0
1646225140000|2022-03-02 12:45:40|525.61|522.49|526.06|522.94|526.06|522.94|525.61|522.49|0
1646225150000|2022-03-02 12:45:50|525.69|522.57|525.61|522.49|525.79|522.67|525.61|522.49|0
1646225160000|2022-03-02 12:46:00|525.42|522.3|525.61|522.49|525.61|522.49|525.42|522.3|0
1646225170000|2022-03-02 12:46:10|525.97|522.85|526.25|523.13|526.25|523.13|525.97|522.85|0
1646225180000|2022-03-02 12:46:20|526.06|522.94|525.97|522.85|526.06|522.94|525.97|522.85|0
1646225190000|2022-03-02 12:46:30|526.25|523.13|526.16|523.04|526.25|523.13|525.79|522.67|0
1646225200000|2022-03-02 12:46:40|526.43|523.31|526.06|522.94|526.43|523.31|526.06|522.94|0
1646225210000|2022-03-02 12:46:50|525.88|522.76|525.51|522.39|525.88|522.76|525.51|522.39|0
1646225220000|2022-03-02 12:47:00|525.61|522.49|525.42|522.3|525.69|522.57|525.42|522.3|0
1646225230000|2022-03-02 12:47:10|525.05|521.93|524.87|521.75|525.05|521.93|524.59|521.47|0
1646225240000|2022-03-02 12:47:20|524.96|521.84|524.87|521.75|525.14|522.02|524.87|521.75|0
1646225250000|2022-03-02 12:47:30|525.05|521.93|524.96|521.84|525.24|522.12|524.96|521.84|0
1646225260000|2022-03-02 12:47:40|525.05|521.93|525.24|522.12|525.32|522.2|524.96|521.84|0
1646225270000|2022-03-02 12:47:50|525.14|522.02|525.24|522.12|525.42|522.3|525.05|521.93|0
1646225280000|2022-03-02 12:48:00|525.14|522.02|525.51|522.39|525.51|522.39|525.14|522.02|0
1646225290000|2022-03-02 12:48:10|525.14|522.02|524.87|521.75|525.14|522.02|524.77|521.65|0
1646225300000|2022-03-02 12:48:20|525.14|522.02|525.24|522.12|525.24|522.12|524.96|521.84|0
1646225310000|2022-03-02 12:48:30|525.14|522.02|525.24|522.12|525.24|522.12|525.14|522.02|0
1646225320000|2022-03-02 12:48:40|525.32|522.2|525.32|522.2|525.42|522.3|525.32|522.2|0
1646225330000|2022-03-02 12:48:50|525.42|522.3|525.6|522.48|525.6|522.48|525.32|522.2|0
1646225340000|2022-03-02 12:49:00|525.51|522.39|525.6|522.48|525.6|522.48|525.51|522.39|0
1646225350000|2022-03-02 12:49:10|525.42|522.3|525.32|522.2|525.42|522.3|525.32|522.2|0
1646225360000|2022-03-02 12:49:20|525.42|522.3|525.51|522.39|525.51|522.39|525.32|522.2|0
1646225370000|2022-03-02 12:49:30|525.42|522.3|525.32|522.2|525.42|522.3|525.32|522.2|0
1646225380000|2022-03-02 12:49:40|525.14|522.02|525.32|522.2|525.32|522.2|525.14|522.02|0
1646225390000|2022-03-02 12:49:50|525.51|522.39|525.24|522.12|525.51|522.39|525.24|522.12|0
1646225400000|2022-03-02 12:50:00|524.77|521.65|524.4|521.28|524.77|521.65|524.03|520.91|0
1646225410000|2022-03-02 12:50:10|524.31|521.19|524.4|521.28|524.4|521.28|524.31|521.19|0
1646225420000|2022-03-02 12:50:20|524.59|521.47|524.77|521.65|524.95|521.83|524.59|521.47|0
1646225430000|2022-03-02 12:50:30|525.05|521.93|524.77|521.65|525.05|521.93|524.77|521.65|0
1646225440000|2022-03-02 12:50:40|524.87|521.75|524.5|521.38|524.87|521.75|524.5|521.38|0
1646225450000|2022-03-02 12:50:50|524.4|521.28|524.13|521.01|524.4|521.28|524.13|521.01|0
1646225460000|2022-03-02 12:51:00|524.03|520.91|523.3|520.18|524.03|520.91|523.3|520.18|0
1646225470000|2022-03-02 12:51:10|522.66|519.54|522.74|519.62|522.93|519.81|522.66|519.54|0
1646225480000|2022-03-02 12:51:20|522.56|519.44|522.74|519.62|522.74|519.62|522.38|519.26|0
1646225490000|2022-03-02 12:51:30|522.66|519.54|522.38|519.26|522.66|519.54|522.38|519.26|0
1646225500000|2022-03-02 12:51:40|522.19|519.07|522.66|519.54|522.66|519.54|522.19|519.07|0
1646225510000|2022-03-02 12:51:50|522.74|519.62|522.29|519.17|522.74|519.62|522.29|519.17|0
1646225520000|2022-03-02 12:52:00|522.56|519.44|522.19|519.07|522.56|519.44|522.19|519.07|0
1646225530000|2022-03-02 12:52:10|522.29|519.17|522.66|519.54|522.66|519.54|522.29|519.17|0
1646225540000|2022-03-02 12:52:20|522.56|519.44|522.74|519.62|522.74|519.62|522.56|519.44|0
1646225550000|2022-03-02 12:52:30|522.84|519.72|522.74|519.62|522.84|519.72|522.56|519.44|0
1646225560000|2022-03-02 12:52:40|523.11|519.99|522.65|519.53|523.11|519.99|522.65|519.53|0
1646225570000|2022-03-02 12:52:50|522.47|519.35|522.19|519.07|522.47|519.35|522.19|519.07|0
1646225580000|2022-03-02 12:53:00|522.29|519.17|522.38|519.26|522.38|519.26|522.01|518.89|0
1646225590000|2022-03-02 12:53:10|522.29|519.17|522.38|519.26|522.38|519.26|522.19|519.07|0
1646225600000|2022-03-02 12:53:20|522.29|519.17|522.56|519.44|522.56|519.44|522.29|519.17|0
1646225610000|2022-03-02 12:53:30|522.47|519.35|522.47|519.35|522.47|519.35|522.47|519.35|0
1646225620000|2022-03-02 12:53:40|522.74|519.62|522.37|519.25|522.74|519.62|522.37|519.25|0
1646225630000|2022-03-02 12:53:50|522.29|519.17|522.19|519.07|522.37|519.25|522.19|519.07|0
1646225640000|2022-03-02 12:54:00|522.1|518.98|522.19|519.07|522.37|519.25|522.1|518.98|0
1646225650000|2022-03-02 12:54:10|522.01|518.89|522.01|518.89|522.29|519.17|522.01|518.89|0
1646225660000|2022-03-02 12:54:20|522.19|519.07|522.37|519.25|522.37|519.25|522.01|518.89|0
1646225670000|2022-03-02 12:54:30|522.29|519.17|522.19|519.07|522.29|519.17|522.1|518.98|0
1646225680000|2022-03-02 12:54:40|522.1|518.98|522.01|518.89|522.19|519.07|522.01|518.89|0
1646225690000|2022-03-02 12:54:50|522.19|519.07|522.47|519.35|522.47|519.35|522.19|519.07|0
1646225700000|2022-03-02 12:55:00|522.29|519.17|522.47|519.35|522.56|519.44|522.29|519.17|0
1646225710000|2022-03-02 12:55:10|522.19|519.07|522.1|518.98|522.19|519.07|522.01|518.89|0
1646225720000|2022-03-02 12:55:20|522.01|518.89|522.01|518.89|522.1|518.98|522.01|518.89|0
1646225740000|2022-03-02 12:55:40|522.1|518.98|522.01|518.89|522.1|518.98|522.01|518.89|0
1646225750000|2022-03-02 12:55:50|522.37|519.25|522.37|519.25|522.37|519.25|522.37|519.25|0
1646225760000|2022-03-02 12:56:00|522.29|519.17|522.19|519.07|522.29|519.17|522.01|518.89|0
1646225770000|2022-03-02 12:56:10|522.1|518.98|522.1|518.98|522.19|519.07|522.01|518.89|0
1646225780000|2022-03-02 12:56:20|522.01|518.89|522.01|518.89|522.01|518.89|522.01|518.89|0
1646225790000|2022-03-02 12:56:30|521.82|518.7|521.82|518.7|522.01|518.89|521.82|518.7|0
1646225800000|2022-03-02 12:56:40|522.01|518.89|521.92|518.8|522.01|518.89|521.92|518.8|0
1646225810000|2022-03-02 12:56:50|521.82|518.7|521.27|518.15|521.82|518.7|521.09|517.97|0
1646225820000|2022-03-02 12:57:00|521.45|518.33|521.27|518.15|521.45|518.33|521.27|518.15|0
1646225830000|2022-03-02 12:57:10|521.09|517.97|521.82|518.7|521.82|518.7|521.09|517.97|0
1646225840000|2022-03-02 12:57:20|522.19|519.07|522.37|519.25|522.37|519.25|522.1|518.98|0
1646225850000|2022-03-02 12:57:30|522.47|519.35|522.56|519.44|522.56|519.44|522.37|519.25|0
1646225860000|2022-03-02 12:57:40|522.37|519.25|522.01|518.89|522.37|519.25|522.01|518.89|0
1646225870000|2022-03-02 12:57:50|522.1|518.98|522.01|518.89|522.29|519.17|522.01|518.89|0
1646225880000|2022-03-02 12:58:00|521.92|518.8|521.45|518.33|521.92|518.8|521.45|518.33|0
1646225890000|2022-03-02 12:58:10|521.64|518.52|521.45|518.33|521.82|518.7|521.45|518.33|0
1646225900000|2022-03-02 12:58:20|521.09|517.97|521.37|518.25|521.37|518.25|521.09|517.97|0
1646225910000|2022-03-02 12:58:30|521.27|518.15|521.37|518.25|521.37|518.25|521.09|517.97|0
1646225920000|2022-03-02 12:58:40|521.09|517.97|521.45|518.33|521.45|518.33|521.09|517.97|0
1646225930000|2022-03-02 12:58:50|521.55|518.43|521.45|518.33|521.64|518.52|521.45|518.33|0
1646225940000|2022-03-02 12:59:00|521.37|518.25|521.64|518.52|521.64|518.52|521.37|518.25|0
1646225950000|2022-03-02 12:59:10|521.45|518.33|521.09|517.97|521.45|518.33|521.09|517.97|0
1646225960000|2022-03-02 12:59:20|520.9|517.78|520.72|517.6|520.9|517.78|520.72|517.6|0
1646225970000|2022-03-02 12:59:30|520.9|517.78|520.9|517.78|521.09|517.97|520.9|517.78|0
1646225980000|2022-03-02 12:59:40|520.81|517.69|520.9|517.78|520.9|517.78|520.81|517.69|0
1646225990000|2022-03-02 12:59:50|520.72|517.6|520.72|517.6|520.72|517.6|520.72|517.6|0
1646226000000|2022-03-02 13:00:00|520.63|517.51|521.64|518.52|521.64|518.52|520.54|517.42|0
1646226010000|2022-03-02 13:00:10|521.37|518.25|521.27|518.15|521.37|518.25|521.27|518.15|0
1646226020000|2022-03-02 13:00:20|520.9|517.78|521.64|518.52|521.73|518.61|520.9|517.78|0
1646226030000|2022-03-02 13:00:30|522|518.88|522|518.88|522|518.88|521.92|518.8|0
1646226040000|2022-03-02 13:00:40|521.82|518.7|521.82|518.7|521.92|518.8|521.82|518.7|0
1646226050000|2022-03-02 13:00:50|521.92|518.8|522.19|519.07|522.19|519.07|521.92|518.8|0
1646226060000|2022-03-02 13:01:00|522|518.88|522.74|519.62|522.74|519.62|522|518.88|0
1646226070000|2022-03-02 13:01:10|522.84|519.72|523.29|520.17|523.29|520.17|522.84|519.72|0
1646226080000|2022-03-02 13:01:20|523.39|520.27|523.57|520.45|523.57|520.45|523.39|520.27|0
1646226090000|2022-03-02 13:01:30|523.29|520.17|523.02|519.9|523.29|520.17|523.02|519.9|0
1646226100000|2022-03-02 13:01:40|523.11|519.99|523.11|519.99|523.11|519.99|522.74|519.62|0
1646226110000|2022-03-02 13:01:50|523.48|520.36|523.48|520.36|523.66|520.54|523.48|520.36|0
1646226120000|2022-03-02 13:02:00|523.39|520.27|523.29|520.17|523.48|520.36|523.2|520.08|0
1646226130000|2022-03-02 13:02:10|523.39|520.27|523.66|520.54|523.66|520.54|523.39|520.27|0
1646226140000|2022-03-02 13:02:20|523.57|520.45|523.48|520.36|523.66|520.54|523.48|520.36|0
1646226150000|2022-03-02 13:02:30|523.66|520.54|523.29|520.17|523.66|520.54|523.29|520.17|0
1646226160000|2022-03-02 13:02:40|523.39|520.27|522.92|519.8|523.39|520.27|522.92|519.8|0
1646226170000|2022-03-02 13:02:50|522.74|519.62|521.55|518.43|522.74|519.62|521.55|518.43|0
1646226180000|2022-03-02 13:03:00|521.64|518.52|521.92|518.8|521.92|518.8|521.36|518.24|0
1646226190000|2022-03-02 13:03:10|521.82|518.7|522.19|519.07|522.28|519.16|521.82|518.7|0
1646226200000|2022-03-02 13:03:20|521.92|518.8|522|518.88|522.19|519.07|521.92|518.8|0
1646226210000|2022-03-02 13:03:30|521.64|518.52|522.65|519.53|522.65|519.53|521.64|518.52|0
1646226220000|2022-03-02 13:03:40|522.84|519.72|522.19|519.07|522.84|519.72|522.19|519.07|0
1646226230000|2022-03-02 13:03:50|522.37|519.25|522.74|519.62|522.74|519.62|522.37|519.25|0
1646226240000|2022-03-02 13:04:00|522.65|519.53|522.56|519.44|522.65|519.53|522.37|519.25|0
1646226250000|2022-03-02 13:04:10|522.92|519.8|522.56|519.44|522.92|519.8|522.56|519.44|0
1646226260000|2022-03-02 13:04:20|522.65|519.53|522.74|519.62|522.74|519.62|522.65|519.53|0
1646226270000|2022-03-02 13:04:30|523.02|519.9|522.84|519.72|523.02|519.9|522.84|519.72|0
1646226280000|2022-03-02 13:04:40|522.92|519.8|522.74|519.62|522.92|519.8|522.74|519.62|0
1646226290000|2022-03-02 13:04:50|522.65|519.53|522.37|519.25|522.74|519.62|522.37|519.25|0
1646226300000|2022-03-02 13:05:00|522.47|519.35|522.56|519.44|522.92|519.8|522.19|519.07|0
1646226310000|2022-03-02 13:05:10|522.74|519.62|523.39|520.27|523.39|520.27|522.74|519.62|0
1646226320000|2022-03-02 13:05:20|523.48|520.36|523.29|520.17|523.48|520.36|523.29|520.17|0
1646226330000|2022-03-02 13:05:30|522.74|519.62|522.83|519.71|522.83|519.71|522.65|519.53|0
1646226340000|2022-03-02 13:05:40|523.11|519.99|523.02|519.9|523.11|519.99|522.83|519.71|0
1646226350000|2022-03-02 13:05:50|522.74|519.62|523.11|519.99|523.11|519.99|522.55|519.43|0
1646226360000|2022-03-02 13:06:00|523.29|520.17|522.65|519.53|523.29|520.17|522.65|519.53|0
1646226370000|2022-03-02 13:06:10|522.74|519.62|523.11|519.99|523.11|519.99|522.74|519.62|0
1646226380000|2022-03-02 13:06:20|522.92|519.8|522.55|519.43|522.92|519.8|522.55|519.43|0
1646226390000|2022-03-02 13:06:30|522.74|519.62|522.74|519.62|522.74|519.62|522.65|519.53|0
1646226400000|2022-03-02 13:06:40|522.55|519.43|522.55|519.43|522.65|519.53|522.55|519.43|0
1646226410000|2022-03-02 13:06:50|522.47|519.35|522.37|519.25|522.47|519.35|522.37|519.25|0
1646226420000|2022-03-02 13:07:00|522.1|518.98|521.45|518.33|522.1|518.98|521.45|518.33|0
1646226430000|2022-03-02 13:07:10|521.55|518.43|522.37|519.25|522.47|519.35|521.55|518.43|0
1646226440000|2022-03-02 13:07:20|522.47|519.35|522.1|518.98|522.47|519.35|522.1|518.98|0
1646226450000|2022-03-02 13:07:30|521.82|518.7|521.82|518.7|521.91|518.79|521.82|518.7|0
1646226460000|2022-03-02 13:07:40|521.73|518.61|522.1|518.98|522.1|518.98|521.63|518.51|0
1646226470000|2022-03-02 13:07:50|522.19|519.07|522.19|519.07|522.55|519.43|522.19|519.07|0
1646226480000|2022-03-02 13:08:00|522.28|519.16|522.37|519.25|522.37|519.25|522.28|519.16|0
1646226490000|2022-03-02 13:08:10|522.65|519.53|524.4|521.28|524.4|521.28|522.65|519.53|0
1646226500000|2022-03-02 13:08:20|524.03|520.91|525.04|521.92|525.04|521.92|524.03|520.91|0
1646226510000|2022-03-02 13:08:30|525.5|522.38|526.06|522.94|526.06|522.94|525.04|521.92|0
1646226520000|2022-03-02 13:08:40|526.24|523.12|525.69|522.57|526.24|523.12|525.69|522.57|0
1646226530000|2022-03-02 13:08:50|525.5|522.38|525.5|522.38|525.69|522.57|525.5|522.38|0
1646226540000|2022-03-02 13:09:00|525.78|522.66|525.97|522.85|526.15|523.03|525.78|522.66|0
1646226550000|2022-03-02 13:09:10|525.5|522.38|525.87|522.75|525.97|522.85|525.5|522.38|0
1646226560000|2022-03-02 13:09:20|526.06|522.94|525.87|522.75|526.06|522.94|525.87|522.75|0
1646226570000|2022-03-02 13:09:30|525.5|522.38|525.32|522.2|525.6|522.48|525.32|522.2|0
1646226580000|2022-03-02 13:09:40|525.41|522.29|525.5|522.38|525.5|522.38|525.41|522.29|0
1646226590000|2022-03-02 13:09:50|524.95|521.83|524.76|521.64|525.04|521.92|524.76|521.64|0
1646226600000|2022-03-02 13:10:00|524.58|521.46|524.76|521.64|524.76|521.64|524.58|521.46|0
1646226610000|2022-03-02 13:10:10|524.86|521.74|524.31|521.19|524.86|521.74|524.31|521.19|0
1646226620000|2022-03-02 13:10:20|524.03|520.91|525.5|522.38|525.5|522.38|524.03|520.91|0
1646226630000|2022-03-02 13:10:30|526.24|523.12|526.24|523.12|526.24|523.12|526.24|523.12|0
1646226640000|2022-03-02 13:10:40|526.06|522.94|526.24|523.12|526.71|523.59|526.06|522.94|0
1646226650000|2022-03-02 13:10:50|525.87|522.75|526.06|522.94|526.06|522.94|525.87|522.75|0
1646226660000|2022-03-02 13:11:00|525.69|522.57|525.5|522.38|525.69|522.57|525.5|522.38|0
1646226670000|2022-03-02 13:11:10|525.32|522.2|525.32|522.2|525.78|522.66|525.32|522.2|0
1646226680000|2022-03-02 13:11:20|525.87|522.75|525.87|522.75|525.87|522.75|525.87|522.75|0
1646226690000|2022-03-02 13:11:30|526.05|522.93|526.05|522.93|526.05|522.93|526.05|522.93|0
1646226700000|2022-03-02 13:11:40|525.97|522.85|526.05|522.93|526.42|523.3|525.97|522.85|0
1646226710000|2022-03-02 13:11:50|526.15|523.03|526.24|523.12|526.24|523.12|526.15|523.03|0
1646226720000|2022-03-02 13:12:00|526.05|522.93|526.34|523.22|526.34|523.22|526.05|522.93|0
1646226730000|2022-03-02 13:12:10|526.61|523.49|526.98|523.86|526.98|523.86|526.61|523.49|0
1646226740000|2022-03-02 13:12:20|527.16|524.04|526.7|523.58|527.16|524.04|526.42|523.3|0
1646226750000|2022-03-02 13:12:30|526.98|523.86|528.64|525.52|528.64|525.52|526.98|523.86|0
1646226760000|2022-03-02 13:12:40|528.92|525.8|528.09|524.97|528.92|525.8|527.72|524.6|0
1646226770000|2022-03-02 13:12:50|528.18|525.06|528.46|525.34|528.64|525.52|528.18|525.06|0
1646226780000|2022-03-02 13:13:00|529.11|525.99|528.83|525.71|529.11|525.99|528.83|525.71|0
1646226790000|2022-03-02 13:13:10|529.2|526.08|529.11|525.99|529.2|526.08|529.01|525.89|0
1646226800000|2022-03-02 13:13:20|529.29|526.17|529.01|525.89|529.29|526.17|528.92|525.8|0
1646226810000|2022-03-02 13:13:30|529.2|526.08|529.29|526.17|529.29|526.17|529.2|526.08|0
1646226820000|2022-03-02 13:13:40|529.48|526.36|529.01|525.89|529.48|526.36|528.92|525.8|0
1646226830000|2022-03-02 13:13:50|528.83|525.71|527.72|524.6|528.83|525.71|527.72|524.6|0
1646226840000|2022-03-02 13:14:00|527.81|524.69|528.37|525.25|528.37|525.25|527.81|524.69|0
1646226850000|2022-03-02 13:14:10|528.74|525.62|528.37|525.25|528.74|525.62|528.37|525.25|0
1646226860000|2022-03-02 13:14:20|528.27|525.15|528.37|525.25|528.37|525.25|528.18|525.06|0
1646226870000|2022-03-02 13:14:30|528.55|525.43|528.64|525.52|528.64|525.52|528.37|525.25|0
1646226880000|2022-03-02 13:14:40|528.74|525.62|528.18|525.06|528.74|525.62|528.18|525.06|0
1646226890000|2022-03-02 13:14:50|528.37|525.25|528.55|525.43|528.55|525.43|528.37|525.25|0
1646226900000|2022-03-02 13:15:00|528.37|525.25|528.18|525.06|528.64|525.52|528.18|525.06|0
1646226910000|2022-03-02 13:15:10|528.37|525.25|528|524.88|528.37|525.25|528|524.88|0
1646226920000|2022-03-02 13:15:20|528.55|525.43|528.55|525.43|528.55|525.43|528.18|525.06|0
1646226930000|2022-03-02 13:15:30|529.2|526.08|528.37|525.25|529.2|526.08|528.09|524.97|0
1646226940000|2022-03-02 13:15:40|528.18|525.06|527.72|524.6|528.18|525.06|527.72|524.6|0
1646226950000|2022-03-02 13:15:50|527.9|524.78|528.46|525.34|528.46|525.34|527.9|524.78|0
1646226960000|2022-03-02 13:16:00|528.64|525.52|528.64|525.52|528.64|525.52|528.46|525.34|0
1646226970000|2022-03-02 13:16:10|528.27|525.15|528.64|525.52|528.64|525.52|527.9|524.78|0
1646226980000|2022-03-02 13:16:20|528.83|525.71|530.41|527.29|530.41|527.29|528.83|525.71|0
1646226990000|2022-03-02 13:16:30|530.12|527|529.75|526.63|530.31|527.19|529.75|526.63|0
1646227000000|2022-03-02 13:16:40|529.94|526.82|529.94|526.82|529.94|526.82|529.48|526.36|0
1646227010000|2022-03-02 13:16:50|529.85|526.73|530.59|527.47|530.59|527.47|529.85|526.73|0
1646227020000|2022-03-02 13:17:00|530.31|527.19|530.31|527.19|530.87|527.75|530.03|526.91|0
1646227030000|2022-03-02 13:17:10|530.12|527|530.12|527|530.12|527|530.03|526.91|0
1646227040000|2022-03-02 13:17:20|530.31|527.19|530.03|526.91|530.31|527.19|529.94|526.82|0
1646227050000|2022-03-02 13:17:30|530.12|527|529.75|526.63|530.12|527|529.75|526.63|0
1646227060000|2022-03-02 13:17:40|530.12|527|530.68|527.56|530.68|527.56|530.12|527|0
1646227070000|2022-03-02 13:17:50|530.31|527.19|530.49|527.37|530.68|527.56|530.31|527.19|0
1646227080000|2022-03-02 13:18:00|530.12|527|530.49|527.37|530.68|527.56|530.12|527|0
1646227090000|2022-03-02 13:18:10|530.31|527.19|529.75|526.63|530.31|527.19|529.66|526.54|0
1646227100000|2022-03-02 13:18:20|529.85|526.73|529.94|526.82|529.94|526.82|529.38|526.26|0
1646227110000|2022-03-02 13:18:30|530.41|527.29|529.85|526.73|530.41|527.29|529.85|526.73|0
1646227120000|2022-03-02 13:18:40|529.75|526.63|529.2|526.08|529.75|526.63|529.2|526.08|0
1646227130000|2022-03-02 13:18:50|529.38|526.26|529.57|526.45|529.57|526.45|529.38|526.26|0
1646227140000|2022-03-02 13:19:00|529.29|526.17|529.01|525.89|529.29|526.17|529.01|525.89|0
1646227150000|2022-03-02 13:19:10|528.83|525.71|528.46|525.34|528.83|525.71|528.46|525.34|0
1646227160000|2022-03-02 13:19:20|528.55|525.43|528.83|525.71|529.2|526.08|528.55|525.43|0
1646227170000|2022-03-02 13:19:30|528.92|525.8|529.57|526.45|529.57|526.45|528.92|525.8|0
1646227180000|2022-03-02 13:19:40|529.66|526.54|529.94|526.82|529.94|526.82|529.2|526.08|0
1646227190000|2022-03-02 13:19:50|529.85|526.73|530.22|527.1|530.31|527.19|529.85|526.73|0
1646227200000|2022-03-02 13:20:00|529.75|526.63|529.01|525.89|529.75|526.63|529.01|525.89|0
1646227210000|2022-03-02 13:20:10|528.83|525.71|528.92|525.8|528.92|525.8|528.46|525.34|0
1646227220000|2022-03-02 13:20:20|528.74|525.62|528.46|525.34|528.74|525.62|527.9|524.78|0
1646227230000|2022-03-02 13:20:30|528.09|524.97|527.81|524.69|528.09|524.97|527.81|524.69|0
1646227240000|2022-03-02 13:20:40|527.9|524.78|527.9|524.78|527.9|524.78|527.9|524.78|0
1646227250000|2022-03-02 13:20:50|527.72|524.6|527.53|524.41|527.72|524.6|527.35|524.23|0
1646227260000|2022-03-02 13:21:00|527.35|524.23|527.35|524.23|527.35|524.23|527.26|524.14|0
1646227270000|2022-03-02 13:21:10|527.53|524.41|528.08|524.96|528.08|524.96|527.53|524.41|0
1646227280000|2022-03-02 13:21:20|528.37|525.25|528.37|525.25|528.37|525.25|528.27|525.15|0
1646227290000|2022-03-02 13:21:30|528.45|525.33|529.38|526.26|529.38|526.26|528.45|525.33|0
1646227300000|2022-03-02 13:21:40|529.29|526.17|529.48|526.36|529.57|526.45|529.29|526.17|0
1646227310000|2022-03-02 13:21:50|529.75|526.63|529.57|526.45|529.75|526.63|529.57|526.45|0
1646227320000|2022-03-02 13:22:00|529.66|526.54|529.85|526.73|529.85|526.73|529.66|526.54|0
1646227330000|2022-03-02 13:22:10|529.75|526.63|529.57|526.45|529.75|526.63|529.48|526.36|0
1646227340000|2022-03-02 13:22:20|529.75|526.63|529.11|525.99|529.75|526.63|529.11|525.99|0
1646227350000|2022-03-02 13:22:30|529.2|526.08|529.38|526.26|529.38|526.26|529.2|526.08|0
1646227360000|2022-03-02 13:22:40|529.01|525.89|529.2|526.08|529.2|526.08|529.01|525.89|0
1646227370000|2022-03-02 13:22:50|529.29|526.17|529.38|526.26|529.38|526.26|529.29|526.17|0
1646227380000|2022-03-02 13:23:00|529.2|526.08|528.27|525.15|529.2|526.08|528.08|524.96|0
1646227390000|2022-03-02 13:23:10|528.45|525.33|528.27|525.15|528.64|525.52|528.18|525.06|0
1646227400000|2022-03-02 13:23:20|528.18|525.06|527.9|524.78|528.18|525.06|527.9|524.78|0
1646227410000|2022-03-02 13:23:30|528.64|525.52|528.92|525.8|528.92|525.8|528.45|525.33|0
1646227420000|2022-03-02 13:23:40|529.29|526.17|529.29|526.17|529.57|526.45|529.29|526.17|0
1646227430000|2022-03-02 13:23:50|529.48|526.36|529.11|525.99|529.48|526.36|529.11|525.99|0
1646227440000|2022-03-02 13:24:00|529.19|526.07|529.38|526.26|529.48|526.36|529.19|526.07|0
1646227450000|2022-03-02 13:24:10|529.57|526.45|528.74|525.62|529.57|526.45|528.45|525.33|0
1646227460000|2022-03-02 13:24:20|529.11|525.99|528.27|525.15|529.11|525.99|528.27|525.15|0
1646227470000|2022-03-02 13:24:30|528.64|525.52|527.99|524.87|528.64|525.52|527.99|524.87|0
1646227480000|2022-03-02 13:24:40|528.08|524.96|528.08|524.96|528.18|525.06|527.99|524.87|0
1646227490000|2022-03-02 13:24:50|528.27|525.15|527.9|524.78|528.27|525.15|527.71|524.59|0
1646227500000|2022-03-02 13:25:00|527.71|524.59|527.26|524.14|527.71|524.59|527.26|524.14|0
1646227510000|2022-03-02 13:25:10|527.34|524.22|527.34|524.22|527.34|524.22|527.34|524.22|0
1646227520000|2022-03-02 13:25:20|527.53|524.41|526.97|523.85|527.53|524.41|526.97|523.85|0
1646227530000|2022-03-02 13:25:30|527.16|524.04|527.25|524.13|527.34|524.22|527.16|524.04|0
1646227540000|2022-03-02 13:25:40|527.34|524.22|527.34|524.22|527.34|524.22|527.34|524.22|0
1646227550000|2022-03-02 13:25:50|528.27|525.15|527.53|524.41|528.27|525.15|527.53|524.41|0
1646227560000|2022-03-02 13:26:00|527.62|524.5|527.81|524.69|527.99|524.87|527.62|524.5|0
1646227570000|2022-03-02 13:26:10|526.97|523.85|526.97|523.85|526.97|523.85|526.79|523.67|0
1646227580000|2022-03-02 13:26:20|527.07|523.95|527.25|524.13|527.25|524.13|526.97|523.85|0
1646227590000|2022-03-02 13:26:30|526.97|523.85|527.07|523.95|527.16|524.04|526.97|523.85|0
1646227600000|2022-03-02 13:26:40|526.79|523.67|526.79|523.67|526.97|523.85|526.79|523.67|0
1646227610000|2022-03-02 13:26:50|526.97|523.85|526.6|523.48|526.97|523.85|526.42|523.3|0
1646227620000|2022-03-02 13:27:00|526.97|523.85|527.07|523.95|527.07|523.95|526.6|523.48|0
1646227630000|2022-03-02 13:27:10|527.34|524.22|527.25|524.13|527.71|524.59|527.25|524.13|0
1646227640000|2022-03-02 13:27:20|526.6|523.48|526.79|523.67|526.79|523.67|526.6|523.48|0
1646227650000|2022-03-02 13:27:30|527.16|524.04|527.34|524.22|527.34|524.22|526.97|523.85|0
1646227660000|2022-03-02 13:27:40|527.53|524.41|527.53|524.41|527.53|524.41|527.34|524.22|0
1646227670000|2022-03-02 13:27:50|527.81|524.69|527.53|524.41|527.99|524.87|527.53|524.41|0
1646227680000|2022-03-02 13:28:00|527.44|524.32|527.34|524.22|527.44|524.32|527.34|524.22|0
1646227690000|2022-03-02 13:28:10|527.62|524.5|526.79|523.67|527.62|524.5|526.7|523.58|0
1646227700000|2022-03-02 13:28:20|526.6|523.48|526.33|523.21|526.6|523.48|526.33|523.21|0
1646227710000|2022-03-02 13:28:30|526.42|523.3|525.86|522.74|526.6|523.48|525.86|522.74|0
1646227720000|2022-03-02 13:28:40|526.05|522.93|525.96|522.84|526.23|523.11|525.86|522.74|0
1646227730000|2022-03-02 13:28:50|526.05|522.93|525.68|522.56|526.05|522.93|525.68|522.56|0
1646227740000|2022-03-02 13:29:00|526.23|523.11|525.86|522.74|526.23|523.11|525.86|522.74|0
1646227750000|2022-03-02 13:29:10|526.23|523.11|526.79|523.67|526.79|523.67|526.23|523.11|0
1646227760000|2022-03-02 13:29:20|526.51|523.39|526.6|523.48|526.79|523.67|526.51|523.39|0
1646227770000|2022-03-02 13:29:30|526.79|523.67|526.42|523.3|526.79|523.67|526.23|523.11|0
1646227780000|2022-03-02 13:29:40|526.51|523.39|526.6|523.48|526.6|523.48|526.51|523.39|0
1646227790000|2022-03-02 13:29:50|526.42|523.3|526.23|523.11|526.42|523.3|526.05|522.93|0
1646227800000|2022-03-02 13:30:00|525.78|522.66|525.68|522.56|525.86|522.74|524.76|521.64|0
1646227810000|2022-03-02 13:30:10|527.34|524.22|525.86|522.74|527.34|524.22|525.86|522.74|0
1646227820000|2022-03-02 13:30:20|524.3|521.18|524.67|521.55|525.78|522.66|524.3|521.18|0
1646227830000|2022-03-02 13:30:30|524.02|520.9|525.86|522.74|525.86|522.74|522.73|519.61|0
1646227840000|2022-03-02 13:30:40|526.6|523.48|524.94|521.82|526.6|523.48|524.94|521.82|0
1646227850000|2022-03-02 13:30:50|524.57|521.45|527.9|524.78|527.9|524.78|524.57|521.45|0
1646227860000|2022-03-02 13:31:00|527.44|524.32|527.25|524.13|527.44|524.32|527.25|524.13|0
1646227870000|2022-03-02 13:31:10|527.34|524.22|527.07|523.95|528.45|525.33|527.07|523.95|0
1646227880000|2022-03-02 13:31:20|526.79|523.67|527.07|523.95|527.07|523.95|526.51|523.39|0
1646227890000|2022-03-02 13:31:30|527.81|524.69|528.36|525.24|528.64|525.52|527.71|524.59|0
1646227900000|2022-03-02 13:31:40|529.19|526.07|529.19|526.07|529.29|526.17|529.19|526.07|0
1646227910000|2022-03-02 13:31:50|528.92|525.8|529.01|525.89|529.01|525.89|528.92|525.8|0
1646227920000|2022-03-02 13:32:00|529.19|526.07|529.19|526.07|529.19|526.07|529.1|525.98|0
1646227930000|2022-03-02 13:32:10|530.4|527.28|529.19|526.07|530.4|527.28|529.19|526.07|0
1646227940000|2022-03-02 13:32:20|529.75|526.63|529.01|525.89|529.75|526.63|528.64|525.52|0
1646227950000|2022-03-02 13:32:30|529.47|526.35|529.19|526.07|529.47|526.35|529.19|526.07|0
1646227960000|2022-03-02 13:32:40|529.01|525.89|529.47|526.35|529.47|526.35|529.01|525.89|0
1646227970000|2022-03-02 13:32:50|529.66|526.54|528.45|525.33|529.66|526.54|528.45|525.33|0
1646227980000|2022-03-02 13:33:00|528.27|525.15|527.9|524.78|528.55|525.43|527.9|524.78|0
1646227990000|2022-03-02 13:33:10|528.08|524.96|528.18|525.06|528.18|525.06|527.9|524.78|0
1646228000000|2022-03-02 13:33:20|528.73|525.61|527.99|524.87|528.73|525.61|527.99|524.87|0
1646228010000|2022-03-02 13:33:30|527.9|524.78|527.44|524.32|527.9|524.78|527.34|524.22|0
1646228020000|2022-03-02 13:33:40|527.25|524.13|527.62|524.5|527.62|524.5|527.25|524.13|0
1646228030000|2022-03-02 13:33:50|528.45|525.33|529.66|526.54|529.66|526.54|528.45|525.33|0
1646228040000|2022-03-02 13:34:00|529.56|526.44|529.75|526.63|529.84|526.72|529.56|526.44|0
1646228050000|2022-03-02 13:34:10|529.56|526.44|530.59|527.47|530.59|527.47|529.56|526.44|0
1646228060000|2022-03-02 13:34:20|530.67|527.55|530.49|527.37|530.67|527.55|530.03|526.91|0
1646228070000|2022-03-02 13:34:30|530.86|527.74|532.16|529.04|532.16|529.04|530.86|527.74|0
1646228080000|2022-03-02 13:34:40|531.97|528.85|532.35|529.23|532.35|529.23|531.88|528.76|0
1646228090000|2022-03-02 13:34:50|531.97|528.85|532.53|529.41|532.72|529.6|531.97|528.85|0
1646228100000|2022-03-02 13:35:00|532.16|529.04|532.07|528.95|532.53|529.41|532.07|528.95|0
1646228110000|2022-03-02 13:35:10|531.97|528.85|531.88|528.76|531.97|528.85|531.6|528.48|0
1646228120000|2022-03-02 13:35:20|531.7|528.58|531.79|528.67|532.72|529.6|531.7|528.58|0
1646228130000|2022-03-02 13:35:30|531.97|528.85|531.42|528.3|531.97|528.85|531.23|528.11|0
1646228140000|2022-03-02 13:35:40|531.88|528.76|532.26|529.14|532.26|529.14|531.88|528.76|0
1646228150000|2022-03-02 13:35:50|532.16|529.04|533.09|529.97|533.09|529.97|532.16|529.04|0
1646228160000|2022-03-02 13:36:00|533|529.88|532.53|529.41|533|529.88|532.34|529.22|0
1646228170000|2022-03-02 13:36:10|532.16|529.04|533|529.88|533.09|529.97|532.16|529.04|0
1646228180000|2022-03-02 13:36:20|532.72|529.6|532.44|529.32|532.72|529.6|532.44|529.32|0
1646228190000|2022-03-02 13:36:30|531.97|528.85|534.2|531.08|534.2|531.08|531.97|528.85|0
1646228200000|2022-03-02 13:36:40|534.12|531|533.09|529.97|534.12|531|533.09|529.97|0
1646228210000|2022-03-02 13:36:50|533|529.88|533.09|529.97|533.65|530.53|533|529.88|0
1646228220000|2022-03-02 13:37:00|533.65|530.53|533.27|530.15|533.65|530.53|533.27|530.15|0
1646228230000|2022-03-02 13:37:10|533.09|529.97|532.9|529.78|533.18|530.06|532.9|529.78|0
1646228240000|2022-03-02 13:37:20|533.18|530.06|532.72|529.6|533.46|530.34|532.72|529.6|0
1646228250000|2022-03-02 13:37:30|533.09|529.97|533.09|529.97|533.09|529.97|532.72|529.6|0
1646228260000|2022-03-02 13:37:40|532.9|529.78|532.9|529.78|532.9|529.78|532.9|529.78|0
1646228270000|2022-03-02 13:37:50|532.72|529.6|532.9|529.78|532.9|529.78|532.53|529.41|0
1646228280000|2022-03-02 13:38:00|532.81|529.69|533.27|530.15|533.27|530.15|532.72|529.6|0
1646228290000|2022-03-02 13:38:10|533.37|530.25|533.65|530.53|533.65|530.53|533.37|530.25|0
1646228300000|2022-03-02 13:38:20|533.27|530.15|532.9|529.78|533.46|530.34|532.9|529.78|0
1646228310000|2022-03-02 13:38:30|533.37|530.25|533.27|530.15|533.37|530.25|533.09|529.97|0
1646228320000|2022-03-02 13:38:40|533.09|529.97|533.09|529.97|533.18|530.06|533|529.88|0
1646228330000|2022-03-02 13:38:50|532.9|529.78|533.83|530.71|533.83|530.71|532.9|529.78|0
1646228340000|2022-03-02 13:39:00|534.02|530.9|533.09|529.97|534.39|531.27|533.09|529.97|0
1646228350000|2022-03-02 13:39:10|531.6|528.48|532.53|529.41|532.9|529.78|531.6|528.48|0
1646228360000|2022-03-02 13:39:20|533.09|529.97|533.46|530.34|533.46|530.34|533|529.88|0
1646228370000|2022-03-02 13:39:30|533.65|530.53|533.27|530.15|533.65|530.53|533.27|530.15|0
1646228380000|2022-03-02 13:39:40|533.18|530.06|532.34|529.22|533.18|530.06|532.34|529.22|0
1646228390000|2022-03-02 13:39:50|532.16|529.04|532.9|529.78|532.9|529.78|532.16|529.04|0
1646228400000|2022-03-02 13:40:00|532.72|529.6|533.09|529.97|533.09|529.97|532.72|529.6|0
1646228420000|2022-03-02 13:40:20|533.64|530.52|533.83|530.71|533.83|530.71|533.64|530.52|0
1646228430000|2022-03-02 13:40:30|533.74|530.62|533.83|530.71|533.83|530.71|533.64|530.52|0
1646228440000|2022-03-02 13:40:40|534.02|530.9|533.83|530.71|534.02|530.9|533.27|530.15|0
1646228450000|2022-03-02 13:40:50|534.2|531.08|533.93|530.81|534.2|531.08|533.93|530.81|0
1646228460000|2022-03-02 13:41:00|534.39|531.27|534.3|531.18|534.39|531.27|534.11|530.99|0
1646228470000|2022-03-02 13:41:10|534.2|531.08|534.02|530.9|534.2|531.08|533.93|530.81|0
1646228480000|2022-03-02 13:41:20|533.74|530.62|534.02|530.9|534.02|530.9|533.74|530.62|0
1646228490000|2022-03-02 13:41:30|534.11|530.99|534.39|531.27|534.39|531.27|534.02|530.9|0
1646228500000|2022-03-02 13:41:40|534.95|531.83|534.58|531.46|534.95|531.83|534.49|531.37|0
1646228510000|2022-03-02 13:41:50|534.39|531.27|534.39|531.27|534.39|531.27|534.2|531.08|0
1646228520000|2022-03-02 13:42:00|534.2|531.08|533.09|529.97|534.2|531.08|533.09|529.97|0
1646228530000|2022-03-02 13:42:10|533.27|530.15|533.64|530.52|533.83|530.71|532.71|529.59|0
1646228540000|2022-03-02 13:42:20|533.83|530.71|533.64|530.52|533.83|530.71|533.64|530.52|0
1646228550000|2022-03-02 13:42:30|534.02|530.9|533.83|530.71|534.02|530.9|533.83|530.71|0
1646228560000|2022-03-02 13:42:40|533.74|530.62|533.64|530.52|533.83|530.71|533.64|530.52|0
1646228570000|2022-03-02 13:42:50|533.46|530.34|533.64|530.52|533.64|530.52|533.46|530.34|0
1646228580000|2022-03-02 13:43:00|533.74|530.62|533.27|530.15|533.74|530.62|533.18|530.06|0
1646228590000|2022-03-02 13:43:10|533.09|529.97|532.71|529.59|533.09|529.97|532.71|529.59|0
1646228600000|2022-03-02 13:43:20|533.09|529.97|533.09|529.97|533.09|529.97|532.9|529.78|0
1646228610000|2022-03-02 13:43:30|532.9|529.78|533.09|529.97|533.09|529.97|532.9|529.78|0
1646228620000|2022-03-02 13:43:40|533.27|530.15|533.27|530.15|533.27|530.15|533.09|529.97|0
1646228630000|2022-03-02 13:43:50|533.46|530.34|534.02|530.9|534.02|530.9|533.18|530.06|0
1646228640000|2022-03-02 13:44:00|534.2|531.08|534.39|531.27|534.39|531.27|534.2|531.08|0
1646228650000|2022-03-02 13:44:10|534.67|531.55|534.95|531.83|534.95|531.83|534.39|531.27|0
1646228660000|2022-03-02 13:44:20|534.67|531.55|534.39|531.27|534.67|531.55|534.39|531.27|0
1646228670000|2022-03-02 13:44:30|534.76|531.64|534.67|531.55|534.76|531.64|534.57|531.45|0
1646228680000|2022-03-02 13:44:40|534.57|531.45|534.02|530.9|534.57|531.45|534.02|530.9|0
1646228690000|2022-03-02 13:44:50|533.64|530.52|533.46|530.34|533.83|530.71|533.46|530.34|0
1646228700000|2022-03-02 13:45:00|533.64|530.52|533.09|529.97|533.64|530.52|533.09|529.97|0
1646228710000|2022-03-02 13:45:10|531.78|528.66|532.16|529.04|532.25|529.13|531.78|528.66|0
1646228720000|2022-03-02 13:45:20|531.97|528.85|532.16|529.04|532.25|529.13|531.97|528.85|0
1646228730000|2022-03-02 13:45:30|531.97|528.85|532.53|529.41|532.53|529.41|531.97|528.85|0
1646228740000|2022-03-02 13:45:40|532.44|529.32|533.08|529.96|533.08|529.96|532.44|529.32|0
1646228750000|2022-03-02 13:45:50|532.9|529.78|533.08|529.96|533.46|530.34|532.9|529.78|0
1646228760000|2022-03-02 13:46:00|533.37|530.25|533.37|530.25|533.37|530.25|533.37|530.25|0
1646228770000|2022-03-02 13:46:10|533.08|529.96|533.46|530.34|533.46|530.34|533.08|529.96|0
1646228780000|2022-03-02 13:46:20|534.01|530.89|533.83|530.71|534.01|530.89|533.83|530.71|0
1646228790000|2022-03-02 13:46:30|534.01|530.89|534.76|531.64|534.76|531.64|534.01|530.89|0
1646228800000|2022-03-02 13:46:40|534.95|531.83|534.95|531.83|534.95|531.83|534.95|531.83|0
1646228810000|2022-03-02 13:46:50|534.57|531.45|534.3|531.18|534.57|531.45|534.2|531.08|0
1646228820000|2022-03-02 13:47:00|536.81|533.69|536.44|533.32|536.81|533.69|536.06|532.94|0
1646228830000|2022-03-02 13:47:10|536.25|533.13|536.06|532.94|536.25|533.13|535.79|532.67|0
1646228840000|2022-03-02 13:47:20|536.25|533.13|536.25|533.13|536.25|533.13|536.06|532.94|0
1646228850000|2022-03-02 13:47:30|535.88|532.76|536.16|533.04|536.16|533.04|535.69|532.57|0
1646228860000|2022-03-02 13:47:40|536.25|533.13|535.88|532.76|536.25|533.13|535.69|532.57|0
1646228870000|2022-03-02 13:47:50|535.69|532.57|535.5|532.38|535.69|532.57|535.5|532.38|0
1646228880000|2022-03-02 13:48:00|535.69|532.57|535.5|532.38|535.69|532.57|535.5|532.38|0
1646228890000|2022-03-02 13:48:10|535.13|532.01|535.23|532.11|535.23|532.11|535.04|531.92|0
1646228900000|2022-03-02 13:48:20|535.5|532.38|534.67|531.55|535.5|532.38|534.57|531.45|0
1646228910000|2022-03-02 13:48:30|534.57|531.45|534.2|531.08|534.57|531.45|534.2|531.08|0
1646228920000|2022-03-02 13:48:40|534.39|531.27|534.76|531.64|534.95|531.83|534.2|531.08|0
1646228930000|2022-03-02 13:48:50|534.67|531.55|534.39|531.27|534.67|531.55|534.39|531.27|0
1646228940000|2022-03-02 13:49:00|534.2|531.08|533.83|530.71|534.2|531.08|533.83|530.71|0
1646228950000|2022-03-02 13:49:10|534.01|530.89|533.83|530.71|534.2|531.08|533.83|530.71|0
1646228960000|2022-03-02 13:49:20|534.01|530.89|534.01|530.89|534.01|530.89|533.83|530.71|0
1646228970000|2022-03-02 13:49:30|534.2|531.08|534.39|531.27|534.39|531.27|534.2|531.08|0
1646228980000|2022-03-02 13:49:40|534.01|530.89|534.01|530.89|534.01|530.89|533.83|530.71|0
1646228990000|2022-03-02 13:49:50|534.39|531.27|534.2|531.08|534.39|531.27|534.2|531.08|0
1646229000000|2022-03-02 13:50:00|533.64|530.52|533.37|530.25|533.64|530.52|532.99|529.87|0
1646229010000|2022-03-02 13:50:10|532.9|529.78|532.9|529.78|533.27|530.15|532.9|529.78|0
1646229020000|2022-03-02 13:50:20|533.27|530.15|532.71|529.59|533.27|530.15|532.71|529.59|0
1646229030000|2022-03-02 13:50:30|532.44|529.32|531.6|528.48|532.44|529.32|531.6|528.48|0
1646229040000|2022-03-02 13:50:40|531.78|528.66|531.78|528.66|531.88|528.76|531.78|528.66|0
1646229050000|2022-03-02 13:50:50|531.97|528.85|531.6|528.48|531.97|528.85|531.41|528.29|0
1646229060000|2022-03-02 13:51:00|531.78|528.66|532.06|528.94|532.15|529.03|531.78|528.66|0
1646229070000|2022-03-02 13:51:10|531.97|528.85|532.15|529.03|532.15|529.03|531.78|528.66|0
1646229080000|2022-03-02 13:51:20|531.97|528.85|531.41|528.29|531.97|528.85|531.41|528.29|0
1646229090000|2022-03-02 13:51:30|531.23|528.11|530.85|527.73|531.23|528.11|530.85|527.73|0
1646229100000|2022-03-02 13:51:40|531.04|527.92|530.85|527.73|531.04|527.92|530.85|527.73|0
1646229110000|2022-03-02 13:51:50|531.14|528.02|531.6|528.48|531.6|528.48|531.14|528.02|0
1646229120000|2022-03-02 13:52:00|531.78|528.66|531.41|528.29|531.78|528.66|531.41|528.29|0
1646229130000|2022-03-02 13:52:10|531.14|528.02|530.85|527.73|531.14|528.02|530.48|527.36|0
1646229140000|2022-03-02 13:52:20|531.04|527.92|531.22|528.1|531.22|528.1|531.04|527.92|0
1646229150000|2022-03-02 13:52:30|531.14|528.02|531.04|527.92|531.14|528.02|530.85|527.73|0
1646229160000|2022-03-02 13:52:40|530.67|527.55|530.67|527.55|530.95|527.83|530.67|527.55|0
1646229170000|2022-03-02 13:52:50|530.85|527.73|530.3|527.18|530.85|527.73|530.3|527.18|0
1646229180000|2022-03-02 13:53:00|530.48|527.36|530.3|527.18|530.85|527.73|530.3|527.18|0
1646229190000|2022-03-02 13:53:10|530.11|526.99|530.48|527.36|530.48|527.36|530.11|526.99|0
1646229200000|2022-03-02 13:53:20|530.67|527.55|530.85|527.73|530.85|527.73|530.67|527.55|0
1646229210000|2022-03-02 13:53:30|530.58|527.46|530.85|527.73|530.85|527.73|530.58|527.46|0
1646229220000|2022-03-02 13:53:40|531.04|527.92|531.22|528.1|531.41|528.29|531.04|527.92|0
1646229230000|2022-03-02 13:53:50|531.14|528.02|531.88|528.76|531.88|528.76|531.14|528.02|0
1646229240000|2022-03-02 13:54:00|531.97|528.85|531.97|528.85|531.97|528.85|531.78|528.66|0
1646229250000|2022-03-02 13:54:10|531.78|528.66|531.97|528.85|531.97|528.85|531.78|528.66|0
1646229260000|2022-03-02 13:54:20|532.25|529.13|532.15|529.03|532.34|529.22|532.15|529.03|0
1646229270000|2022-03-02 13:54:30|532.06|528.94|531.6|528.48|532.15|529.03|531.6|528.48|0
1646229280000|2022-03-02 13:54:40|531.78|528.66|531.04|527.92|531.78|528.66|531.04|527.92|0
1646229290000|2022-03-02 13:54:50|530.76|527.64|530.67|527.55|531.04|527.92|530.67|527.55|0
1646229300000|2022-03-02 13:55:00|530.85|527.73|530.67|527.55|530.85|527.73|530.48|527.36|0
1646229310000|2022-03-02 13:55:10|531.41|528.29|530.16|527.04|531.51|528.39|530.16|527.04|0
1646229320000|2022-03-02 13:55:20|531.42|528.3|532.35|529.23|532.35|529.23|531.33|528.21|0
1646229330000|2022-03-02 13:55:30|532.25|529.13|532.44|529.32|532.44|529.32|532.07|528.95|0
1646229340000|2022-03-02 13:55:40|532.54|529.42|532.44|529.32|532.54|529.42|532.35|529.23|0
1646229350000|2022-03-02 13:55:50|532.62|529.5|532.25|529.13|532.62|529.5|532.25|529.13|0
1646229360000|2022-03-02 13:56:00|532.44|529.32|532.44|529.32|532.44|529.32|532.44|529.32|0
1646229370000|2022-03-02 13:56:10|532.62|529.5|533.55|530.43|533.74|530.62|532.25|529.13|0
1646229380000|2022-03-02 13:56:20|533.18|530.06|533.74|530.62|533.74|530.62|533.18|530.06|0
1646229390000|2022-03-02 13:56:30|533.55|530.43|533|529.88|533.55|530.43|533|529.88|0
1646229400000|2022-03-02 13:56:40|532.62|529.5|532.44|529.32|532.62|529.5|532.35|529.23|0
1646229410000|2022-03-02 13:56:50|531.7|528.58|531.7|528.58|532.07|528.95|531.7|528.58|0
1646229420000|2022-03-02 13:57:00|531.51|528.39|531.7|528.58|531.7|528.58|531.51|528.39|0
1646229430000|2022-03-02 13:57:10|531.51|528.39|530.95|527.83|531.51|528.39|530.95|527.83|0
1646229440000|2022-03-02 13:57:20|531.88|528.76|531.51|528.39|531.88|528.76|531.32|528.2|0
1646229450000|2022-03-02 13:57:30|531.32|528.2|531.88|528.76|531.88|528.76|531.32|528.2|0
1646229460000|2022-03-02 13:57:40|531.7|528.58|530.77|527.65|531.7|528.58|530.77|527.65|0
1646229470000|2022-03-02 13:57:50|530.95|527.83|531.51|528.39|531.51|528.39|530.95|527.83|0
1646229480000|2022-03-02 13:58:00|531.14|528.02|530.95|527.83|531.14|528.02|530.95|527.83|0
1646229490000|2022-03-02 13:58:10|530.49|527.37|530.31|527.19|530.49|527.37|530.31|527.19|0
1646229500000|2022-03-02 13:58:20|530.21|527.09|530.77|527.65|530.77|527.65|530.21|527.09|0
1646229510000|2022-03-02 13:58:30|530.68|527.56|531.14|528.02|531.32|528.2|530.68|527.56|0
1646229520000|2022-03-02 13:58:40|530.86|527.74|530.95|527.83|531.32|528.2|530.86|527.74|0
1646229530000|2022-03-02 13:58:50|530.77|527.65|530.95|527.83|530.95|527.83|530.58|527.46|0
1646229540000|2022-03-02 13:59:00|530.77|527.65|530.4|527.28|530.77|527.65|530.4|527.28|0
1646229550000|2022-03-02 13:59:10|530.12|527|529.84|526.72|530.12|527|529.84|526.72|0
1646229560000|2022-03-02 13:59:20|530.03|526.91|530.03|526.91|530.4|527.28|530.03|526.91|0
1646229570000|2022-03-02 13:59:30|529.66|526.54|529.84|526.72|529.84|526.72|529.66|526.54|0
1646229580000|2022-03-02 13:59:40|530.03|526.91|529.66|526.54|530.03|526.91|529.66|526.54|0
1646229590000|2022-03-02 13:59:50|529.29|526.17|529.2|526.08|529.29|526.17|529.1|525.98|0
1646229600000|2022-03-02 14:00:00|529.47|526.35|529.1|525.98|529.57|526.45|529.1|525.98|0
1646229610000|2022-03-02 14:00:10|529.29|526.17|529.29|526.17|529.47|526.35|529.29|526.17|0
1646229620000|2022-03-02 14:00:20|528.92|525.8|529.1|525.98|529.1|525.98|528.92|525.8|0
1646229630000|2022-03-02 14:00:30|528.92|525.8|528.73|525.61|528.92|525.8|528.36|525.24|0
1646229640000|2022-03-02 14:00:40|528.36|525.24|528.54|525.42|529.1|525.98|528.36|525.24|0
1646229650000|2022-03-02 14:00:50|528.73|525.61|528.91|525.79|528.91|525.79|528.73|525.61|0
1646229660000|2022-03-02 14:01:00|528.64|525.52|527.62|524.5|528.64|525.52|527.62|524.5|0
1646229670000|2022-03-02 14:01:10|527.44|524.32|527.62|524.5|527.62|524.5|527.44|524.32|0
1646229680000|2022-03-02 14:01:20|527.25|524.13|528.17|525.05|528.17|525.05|527.25|524.13|0
1646229690000|2022-03-02 14:01:30|527.99|524.87|528.54|525.42|528.54|525.42|527.81|524.69|0
1646229700000|2022-03-02 14:01:40|528.36|525.24|528.73|525.61|528.73|525.61|528.36|525.24|0
1646229710000|2022-03-02 14:01:50|529.1|525.98|529.66|526.54|529.66|526.54|529.1|525.98|0
1646229720000|2022-03-02 14:02:00|529.65|526.53|529.84|526.72|529.84|526.72|529.65|526.53|0
1646229730000|2022-03-02 14:02:10|529.75|526.63|530.03|526.91|530.03|526.91|529.65|526.53|0
1646229740000|2022-03-02 14:02:20|529.65|526.53|529.38|526.26|529.65|526.53|529.38|526.26|0
1646229750000|2022-03-02 14:02:30|528.91|525.79|528.73|525.61|528.91|525.79|528.73|525.61|0
1646229760000|2022-03-02 14:02:40|529.57|526.45|529.2|526.08|529.57|526.45|529.2|526.08|0
1646229770000|2022-03-02 14:02:50|529.1|525.98|528.83|525.71|529.28|526.16|528.83|525.71|0
1646229780000|2022-03-02 14:03:00|528.17|525.05|528.36|525.24|528.54|525.42|528.17|525.05|0
1646229790000|2022-03-02 14:03:10|527.9|524.78|528.17|525.05|528.27|525.15|527.9|524.78|0
1646229800000|2022-03-02 14:03:20|527.9|524.78|527.53|524.41|527.9|524.78|527.53|524.41|0
1646229810000|2022-03-02 14:03:30|527.8|524.68|528.17|525.05|528.17|525.05|527.62|524.5|0
1646229820000|2022-03-02 14:03:40|527.99|524.87|527.8|524.68|527.99|524.87|527.72|524.6|0
1646229830000|2022-03-02 14:03:50|527.9|524.78|527.8|524.68|527.9|524.78|527.8|524.68|0
1646229840000|2022-03-02 14:04:00|527.99|524.87|528.36|525.24|528.36|525.24|527.99|524.87|0
1646229850000|2022-03-02 14:04:10|528.73|525.61|528.73|525.61|528.73|525.61|528.73|525.61|0
1646229860000|2022-03-02 14:04:20|528.36|525.24|528.73|525.61|528.91|525.79|528.36|525.24|0
1646229870000|2022-03-02 14:04:30|528.54|525.42|528.54|525.42|528.73|525.61|528.54|525.42|0
1646229880000|2022-03-02 14:04:40|528.36|525.24|528.54|525.42|528.54|525.42|528.36|525.24|0
1646229890000|2022-03-02 14:04:50|528.73|525.61|528.82|525.7|528.82|525.7|528.54|525.42|0
1646229900000|2022-03-02 14:05:00|528.73|525.61|527.99|524.87|528.73|525.61|527.8|524.68|0
1646229910000|2022-03-02 14:05:10|527.8|524.68|528.17|525.05|528.17|525.05|527.8|524.68|0
1646229920000|2022-03-02 14:05:20|527.9|524.78|527.8|524.68|527.9|524.78|527.8|524.68|0
1646229930000|2022-03-02 14:05:30|528.17|525.05|528.17|525.05|528.17|525.05|527.99|524.87|0
1646229940000|2022-03-02 14:05:40|528.54|525.42|528.36|525.24|528.54|525.42|527.99|524.87|0
1646229950000|2022-03-02 14:05:50|528.17|525.05|527.99|524.87|528.17|525.05|527.62|524.5|0
1646229960000|2022-03-02 14:06:00|528.54|525.42|528.54|525.42|528.54|525.42|528.54|525.42|0
1646229970000|2022-03-02 14:06:10|528.08|524.96|528.36|525.24|528.36|525.24|527.99|524.87|0
1646229980000|2022-03-02 14:06:20|528.73|525.61|528.73|525.61|528.73|525.61|528.54|525.42|0
1646229990000|2022-03-02 14:06:30|528.36|525.24|528.36|525.24|528.54|525.42|528.36|525.24|0
1646230000000|2022-03-02 14:06:40|528.17|525.05|527.62|524.5|528.17|525.05|527.43|524.31|0
1646230010000|2022-03-02 14:06:50|527.8|524.68|527.8|524.68|527.8|524.68|527.8|524.68|0
1646230020000|2022-03-02 14:07:00|528.17|525.05|527.43|524.31|528.17|525.05|527.43|524.31|0
1646230030000|2022-03-02 14:07:10|527.53|524.41|527.25|524.13|527.62|524.5|527.06|523.94|0
1646230040000|2022-03-02 14:07:20|527.06|523.94|527.06|523.94|527.06|523.94|526.51|523.39|0
1646230050000|2022-03-02 14:07:30|527.43|524.31|527.62|524.5|527.62|524.5|527.43|524.31|0
1646230060000|2022-03-02 14:07:40|527.25|524.13|527.62|524.5|527.62|524.5|527.25|524.13|0
1646230070000|2022-03-02 14:07:50|527.43|524.31|527.62|524.5|527.62|524.5|527.43|524.31|0
1646230080000|2022-03-02 14:08:00|527.8|524.68|528.27|525.15|528.27|525.15|527.8|524.68|0
1646230090000|2022-03-02 14:08:10|527.9|524.78|527.71|524.59|527.9|524.78|527.62|524.5|0
1646230100000|2022-03-02 14:08:20|527.9|524.78|527.99|524.87|528.17|525.05|527.9|524.78|0
1646230110000|2022-03-02 14:08:30|527.8|524.68|528.17|525.05|528.17|525.05|527.8|524.68|0
1646230120000|2022-03-02 14:08:40|527.99|524.87|528.36|525.24|528.36|525.24|527.99|524.87|0
1646230130000|2022-03-02 14:08:50|528.54|525.42|528.54|525.42|528.54|525.42|528.36|525.24|0
1646230140000|2022-03-02 14:09:00|528.45|525.33|528.36|525.24|528.45|525.33|528.36|525.24|0
1646230150000|2022-03-02 14:09:10|528.17|525.05|527.8|524.68|528.17|525.05|527.8|524.68|0
1646230160000|2022-03-02 14:09:20|528.17|525.05|527.25|524.13|528.17|525.05|527.06|523.94|0
1646230170000|2022-03-02 14:09:30|527.06|523.94|526.88|523.76|527.06|523.94|526.88|523.76|0
1646230180000|2022-03-02 14:09:40|527.06|523.94|527.06|523.94|527.25|524.13|527.06|523.94|0
1646230190000|2022-03-02 14:09:50|527.25|524.13|527.06|523.94|527.43|524.31|527.06|523.94|0
1646230200000|2022-03-02 14:10:00|526.51|523.39|527.06|523.94|527.25|524.13|526.51|523.39|0
1646230210000|2022-03-02 14:10:10|526.32|523.2|526.88|523.76|526.88|523.76|526.14|523.02|0
1646230220000|2022-03-02 14:10:20|527.25|524.13|526.88|523.76|527.25|524.13|526.69|523.57|0
1646230230000|2022-03-02 14:10:30|526.51|523.39|526.24|523.12|526.51|523.39|526.24|523.12|0
1646230240000|2022-03-02 14:10:40|526.51|523.39|526.32|523.2|526.51|523.39|526.32|523.2|0
1646230250000|2022-03-02 14:10:50|526.51|523.39|526.79|523.67|526.79|523.67|526.51|523.39|0
1646230260000|2022-03-02 14:11:00|526.51|523.39|526.88|523.76|526.88|523.76|526.51|523.39|0
1646230270000|2022-03-02 14:11:10|526.69|523.57|526.32|523.2|526.69|523.57|525.96|522.84|0
1646230280000|2022-03-02 14:11:20|526.69|523.57|526.14|523.02|526.69|523.57|526.14|523.02|0
1646230290000|2022-03-02 14:11:30|526.32|523.2|526.69|523.57|526.88|523.76|526.32|523.2|0
1646230300000|2022-03-02 14:11:40|526.51|523.39|526.88|523.76|526.88|523.76|526.51|523.39|0
1646230310000|2022-03-02 14:11:50|526.32|523.2|526.69|523.57|526.88|523.76|526.32|523.2|0
1646230320000|2022-03-02 14:12:00|526.14|523.02|526.14|523.02|526.32|523.2|526.14|523.02|0
1646230330000|2022-03-02 14:12:10|526.32|523.2|527.25|524.13|527.25|524.13|526.32|523.2|0
1646230340000|2022-03-02 14:12:20|527.43|524.31|527.43|524.31|527.43|524.31|527.06|523.94|0
1646230350000|2022-03-02 14:12:30|527.8|524.68|528.17|525.05|528.17|525.05|527.8|524.68|0
1646230360000|2022-03-02 14:12:40|527.43|524.31|527.8|524.68|527.99|524.87|527.43|524.31|0
1646230370000|2022-03-02 14:12:50|527.62|524.5|527.8|524.68|527.8|524.68|527.62|524.5|0
1646230380000|2022-03-02 14:13:00|527.99|524.87|528.54|525.42|528.54|525.42|527.99|524.87|0
1646230390000|2022-03-02 14:13:10|528.36|525.24|527.99|524.87|528.36|525.24|527.99|524.87|0
1646230400000|2022-03-02 14:13:20|528.08|524.96|527.8|524.68|528.08|524.96|527.8|524.68|0
1646230410000|2022-03-02 14:13:30|527.99|524.87|527.8|524.68|527.99|524.87|527.8|524.68|0
1646230420000|2022-03-02 14:13:40|528.17|525.05|528.17|525.05|528.17|525.05|528.17|525.05|0
1646230430000|2022-03-02 14:13:50|528.36|525.24|528.08|524.96|528.54|525.42|528.08|524.96|0
1646230440000|2022-03-02 14:14:00|528.17|525.05|528.36|525.24|528.36|525.24|527.99|524.87|0
1646230450000|2022-03-02 14:14:10|527.8|524.68|527.99|524.87|528.17|525.05|527.8|524.68|0
1646230460000|2022-03-02 14:14:20|528.17|525.05|527.8|524.68|528.17|525.05|527.8|524.68|0
1646230480000|2022-03-02 14:14:40|527.62|524.5|528.08|524.96|528.08|524.96|527.62|524.5|0
1646230490000|2022-03-02 14:14:50|527.71|524.59|527.62|524.5|527.71|524.59|527.43|524.31|0
1646230500000|2022-03-02 14:15:00|527.43|524.31|528.36|525.24|528.36|525.24|527.25|524.13|0
1646230510000|2022-03-02 14:15:10|527.99|524.87|528.36|525.24|528.36|525.24|527.99|524.87|0
1646230520000|2022-03-02 14:15:20|528.17|525.05|528.17|525.05|528.36|525.24|528.17|525.05|0
1646230530000|2022-03-02 14:15:30|528.36|525.24|528.36|525.24|528.36|525.24|528.36|525.24|0
1646230540000|2022-03-02 14:15:40|528.35|525.23|528.72|525.6|528.72|525.6|528.35|525.23|0
1646230550000|2022-03-02 14:15:50|528.54|525.42|528.82|525.7|528.82|525.7|528.54|525.42|0
1646230560000|2022-03-02 14:16:00|528.91|525.79|529.28|526.16|529.28|526.16|528.91|525.79|0
1646230570000|2022-03-02 14:16:10|529.47|526.35|528.91|525.79|529.47|526.35|528.91|525.79|0
1646230580000|2022-03-02 14:16:20|528.72|525.6|528.54|525.42|528.91|525.79|528.35|525.23|0
1646230590000|2022-03-02 14:16:30|528.64|525.52|526.32|523.2|528.64|525.52|526.32|523.2|0
1646230600000|2022-03-02 14:16:40|526.69|523.57|527.16|524.04|527.16|524.04|526.69|523.57|0
1646230610000|2022-03-02 14:16:50|527.43|524.31|527.43|524.31|527.62|524.5|527.43|524.31|0
1646230620000|2022-03-02 14:17:00|528.17|525.05|527.98|524.86|528.17|525.05|527.8|524.68|0
1646230630000|2022-03-02 14:17:10|527.8|524.68|527.8|524.68|527.8|524.68|527.62|524.5|0
1646230640000|2022-03-02 14:17:20|527.61|524.49|527.43|524.31|527.61|524.49|527.43|524.31|0
1646230650000|2022-03-02 14:17:30|527.25|524.13|527.25|524.13|527.43|524.31|527.25|524.13|0
1646230660000|2022-03-02 14:17:40|527.43|524.31|527.43|524.31|527.8|524.68|527.43|524.31|0
1646230670000|2022-03-02 14:17:50|527.25|524.13|526.69|523.57|527.25|524.13|526.69|523.57|0
1646230680000|2022-03-02 14:18:00|526.88|523.76|526.88|523.76|526.88|523.76|526.51|523.39|0
1646230690000|2022-03-02 14:18:10|526.69|523.57|527.25|524.13|527.25|524.13|526.69|523.57|0
1646230700000|2022-03-02 14:18:20|526.88|523.76|526.88|523.76|526.88|523.76|526.88|523.76|0
1646230710000|2022-03-02 14:18:30|527.06|523.94|526.88|523.76|527.06|523.94|526.88|523.76|0
1646230720000|2022-03-02 14:18:40|526.69|523.57|525.77|522.65|526.69|523.57|525.4|522.28|0
1646230730000|2022-03-02 14:18:50|525.95|522.83|526.14|523.02|526.14|523.02|525.68|522.56|0
1646230740000|2022-03-02 14:19:00|525.77|522.65|524.66|521.54|525.86|522.74|524.66|521.54|0
1646230750000|2022-03-02 14:19:10|524.02|520.9|524.48|521.36|524.48|521.36|523.93|520.81|0
1646230760000|2022-03-02 14:19:20|524.29|521.17|525.03|521.91|525.03|521.91|523.93|520.81|0
1646230770000|2022-03-02 14:19:30|525.21|522.09|525.4|522.28|525.4|522.28|525.21|522.09|0
1646230780000|2022-03-02 14:19:40|525.21|522.09|525.21|522.09|525.4|522.28|525.21|522.09|0
1646230790000|2022-03-02 14:19:50|525.03|521.91|524.85|521.73|525.21|522.09|524.85|521.73|0
1646230800000|2022-03-02 14:20:00|525.03|521.91|525.21|522.09|525.21|522.09|524.85|521.73|0
1646230810000|2022-03-02 14:20:10|524.85|521.73|524.66|521.54|525.03|521.91|524.66|521.54|0
1646230820000|2022-03-02 14:20:20|524.85|521.73|524.48|521.36|524.85|521.73|524.48|521.36|0
1646230830000|2022-03-02 14:20:30|524.66|521.54|524.85|521.73|524.85|521.73|524.66|521.54|0
1646230840000|2022-03-02 14:20:40|524.39|521.27|524.85|521.73|524.85|521.73|524.39|521.27|0
1646230850000|2022-03-02 14:20:50|525.13|522.01|525.68|522.56|525.68|522.56|525.13|522.01|0
1646230860000|2022-03-02 14:21:00|525.77|522.65|525.4|522.28|525.77|522.65|525.4|522.28|0
1646230870000|2022-03-02 14:21:10|525.77|522.65|525.58|522.46|525.77|522.65|525.58|522.46|0
1646230880000|2022-03-02 14:21:20|525.03|521.91|525.03|521.91|525.21|522.09|525.03|521.91|0
1646230890000|2022-03-02 14:21:30|525.4|522.28|525.31|522.19|525.4|522.28|525.21|522.09|0
1646230900000|2022-03-02 14:21:40|525.03|521.91|525.03|521.91|525.21|522.09|525.03|521.91|0
1646230910000|2022-03-02 14:21:50|524.94|521.82|524.76|521.64|525.03|521.91|524.76|521.64|0
1646230920000|2022-03-02 14:22:00|524.85|521.73|525.03|521.91|525.03|521.91|524.85|521.73|0
1646230940000|2022-03-02 14:22:20|525.13|522.01|525.03|521.91|525.21|522.09|525.03|521.91|0
1646230950000|2022-03-02 14:22:30|524.85|521.73|525.03|521.91|525.21|522.09|524.85|521.73|0
1646230960000|2022-03-02 14:22:40|525.21|522.09|525.58|522.46|525.58|522.46|525.21|522.09|0
1646230970000|2022-03-02 14:22:50|525.21|522.09|525.03|521.91|525.21|522.09|525.03|521.91|0
1646230980000|2022-03-02 14:23:00|524.11|520.99|524.29|521.17|524.66|521.54|524.11|520.99|0
1646230990000|2022-03-02 14:23:10|524.48|521.36|524.57|521.45|524.57|521.45|524.39|521.27|0
1646231000000|2022-03-02 14:23:20|524.48|521.36|524.66|521.54|524.84|521.72|524.48|521.36|0
1646231010000|2022-03-02 14:23:30|524.84|521.72|524.66|521.54|524.84|521.72|524.66|521.54|0
1646231020000|2022-03-02 14:23:40|524.48|521.36|524.48|521.36|524.48|521.36|524.39|521.27|0
1646231030000|2022-03-02 14:23:50|524.66|521.54|524.84|521.72|525.03|521.91|524.66|521.54|0
1646231040000|2022-03-02 14:24:00|524.29|521.17|524.48|521.36|524.66|521.54|524.29|521.17|0
1646231050000|2022-03-02 14:24:10|524.39|521.27|524.48|521.36|524.48|521.36|524.39|521.27|0
1646231060000|2022-03-02 14:24:20|524.29|521.17|524.48|521.36|524.48|521.36|524.11|520.99|0
1646231070000|2022-03-02 14:24:30|524.66|521.54|524.48|521.36|524.66|521.54|524.48|521.36|0
1646231080000|2022-03-02 14:24:40|524.29|521.17|524.48|521.36|524.66|521.54|524.29|521.17|0
1646231090000|2022-03-02 14:24:50|524.66|521.54|524.48|521.36|524.66|521.54|524.48|521.36|0
1646231100000|2022-03-02 14:25:00|524.66|521.54|525.4|522.28|525.4|522.28|524.66|521.54|0
1646231110000|2022-03-02 14:25:10|524.94|521.82|525.21|522.09|525.21|522.09|524.84|521.72|0
1646231120000|2022-03-02 14:25:20|525.12|522|525.03|521.91|525.12|522|525.03|521.91|0
1646231130000|2022-03-02 14:25:30|525.21|522.09|525.03|521.91|525.21|522.09|525.03|521.91|0
1646231140000|2022-03-02 14:25:40|525.4|522.28|525.4|522.28|525.4|522.28|525.21|522.09|0
1646231150000|2022-03-02 14:25:50|525.21|522.09|525.21|522.09|525.31|522.19|525.21|522.09|0
1646231160000|2022-03-02 14:26:00|525.03|521.91|525.21|522.09|525.21|522.09|525.03|521.91|0
1646231170000|2022-03-02 14:26:10|525.03|521.91|525.21|522.09|525.21|522.09|525.03|521.91|0
1646231190000|2022-03-02 14:26:30|524.84|521.72|524.84|521.72|524.84|521.72|524.84|521.72|0
1646231200000|2022-03-02 14:26:40|524.94|521.82|525.21|522.09|525.21|522.09|524.94|521.82|0
1646231210000|2022-03-02 14:26:50|525.03|521.91|525.31|522.19|525.4|522.28|525.03|521.91|0
1646231220000|2022-03-02 14:27:00|525.58|522.46|525.4|522.28|525.58|522.46|525.4|522.28|0
1646231230000|2022-03-02 14:27:10|525.58|522.46|525.77|522.65|525.95|522.83|525.58|522.46|0
1646231240000|2022-03-02 14:27:20|525.4|522.28|525.21|522.09|525.58|522.46|525.21|522.09|0
1646231250000|2022-03-02 14:27:30|524.84|521.72|524.29|521.17|524.84|521.72|524.29|521.17|0
1646231260000|2022-03-02 14:27:40|523.92|520.8|523.74|520.62|524.11|520.99|523.74|520.62|0
1646231270000|2022-03-02 14:27:50|523.92|520.8|523.74|520.62|523.92|520.8|523.74|520.62|0
1646231280000|2022-03-02 14:28:00|523.92|520.8|523.74|520.62|523.92|520.8|523.37|520.25|0
1646231290000|2022-03-02 14:28:10|523.37|520.25|523.37|520.25|523.37|520.25|523.19|520.07|0
1646231300000|2022-03-02 14:28:20|523.55|520.43|523.19|520.07|523.74|520.62|523.19|520.07|0
1646231310000|2022-03-02 14:28:30|523.1|519.98|523|519.88|523.19|520.07|523|519.88|0
1646231320000|2022-03-02 14:28:40|522.45|519.33|521.72|518.6|522.45|519.33|521.53|518.41|0
1646231330000|2022-03-02 14:28:50|521.35|518.23|521.35|518.23|521.53|518.41|521.35|518.23|0
1646231340000|2022-03-02 14:29:00|521.44|518.32|521.9|518.78|521.9|518.78|521.44|518.32|0
1646231350000|2022-03-02 14:29:10|522.45|519.33|522.08|518.96|522.45|519.33|522.08|518.96|0
1646231360000|2022-03-02 14:29:20|522.27|519.15|522.08|518.96|522.27|519.15|521.99|518.87|0
1646231370000|2022-03-02 14:29:30|521.9|518.78|521.26|518.14|521.9|518.78|521.26|518.14|0
1646231380000|2022-03-02 14:29:40|521.35|518.23|521.71|518.59|521.71|518.59|521.35|518.23|0
1646231390000|2022-03-02 14:29:50|521.9|518.78|521.99|518.87|521.99|518.87|521.71|518.59|0
1646231400000|2022-03-02 14:30:00|522.27|519.15|521.9|518.78|522.27|519.15|521.53|518.41|0
1646231410000|2022-03-02 14:30:10|522.82|519.7|522.27|519.15|522.82|519.7|521.9|518.78|0
1646231420000|2022-03-02 14:30:20|522.63|519.51|521.9|518.78|522.63|519.51|521.53|518.41|0
1646231430000|2022-03-02 14:30:30|522.27|519.15|520.98|517.86|522.27|519.15|520.61|517.49|0
1646231440000|2022-03-02 14:30:40|521.16|518.04|519.51|516.39|521.16|518.04|519.51|516.39|0
1646231450000|2022-03-02 14:30:50|520.43|517.31|520.25|517.13|520.43|517.31|520.16|517.04|0
1646231460000|2022-03-02 14:31:00|521.16|518.04|522.08|518.96|522.08|518.96|521.16|518.04|0
1646231470000|2022-03-02 14:31:10|524.29|521.17|524.66|521.54|524.66|521.54|523.92|520.8|0
1646231480000|2022-03-02 14:31:20|525.4|522.28|525.21|522.09|525.4|522.28|525.03|521.91|0
1646231490000|2022-03-02 14:31:30|524.94|521.82|525.4|522.28|525.4|522.28|524.94|521.82|0
1646231500000|2022-03-02 14:31:40|525.21|522.09|524.94|521.82|525.58|522.46|524.94|521.82|0
1646231510000|2022-03-02 14:31:50|524.02|520.9|523.55|520.43|524.29|521.17|523.55|520.43|0
1646231520000|2022-03-02 14:32:00|523.74|520.62|524.11|520.99|524.11|520.99|523.55|520.43|0
1646231530000|2022-03-02 14:32:10|523.37|520.25|522.63|519.51|523.55|520.43|522.63|519.51|0
1646231540000|2022-03-02 14:32:20|522.82|519.7|522.63|519.51|522.82|519.7|522.63|519.51|0
1646231550000|2022-03-02 14:32:30|522.27|519.15|523|519.88|523.18|520.06|522.27|519.15|0
1646231560000|2022-03-02 14:32:40|522.45|519.33|522.08|518.96|522.45|519.33|521.53|518.41|0
1646231570000|2022-03-02 14:32:50|521.53|518.41|521.71|518.59|521.71|518.59|521.53|518.41|0
1646231580000|2022-03-02 14:33:00|521.53|518.41|524.1|520.98|524.1|520.98|521.53|518.41|0
1646231590000|2022-03-02 14:33:10|524.47|521.35|523.92|520.8|524.47|521.35|523.92|520.8|0
1646231600000|2022-03-02 14:33:20|524.29|521.17|523.37|520.25|524.29|521.17|523.37|520.25|0
1646231610000|2022-03-02 14:33:30|523.55|520.43|523.74|520.62|523.92|520.8|523.37|520.25|0
1646231620000|2022-03-02 14:33:40|523.55|520.43|523.37|520.25|523.55|520.43|522.91|519.79|0
1646231630000|2022-03-02 14:33:50|523.74|520.62|523|519.88|523.74|520.62|523|519.88|0
1646231640000|2022-03-02 14:34:00|522.82|519.7|523.55|520.43|523.55|520.43|522.82|519.7|0
1646231650000|2022-03-02 14:34:10|524.1|520.98|524.84|521.72|525.39|522.27|524.1|520.98|0
1646231660000|2022-03-02 14:34:20|524.1|520.98|523.74|520.62|524.1|520.98|523.65|520.53|0
1646231670000|2022-03-02 14:34:30|524.1|520.98|525.21|522.09|525.39|522.27|524.1|520.98|0
1646231680000|2022-03-02 14:34:40|525.03|521.91|525.03|521.91|525.21|522.09|524.84|521.72|0
1646231690000|2022-03-02 14:34:50|525.39|522.27|524.29|521.17|525.39|522.27|524.29|521.17|0
1646231700000|2022-03-02 14:35:00|524.84|521.72|524.66|521.54|524.84|521.72|524.66|521.54|0
1646231710000|2022-03-02 14:35:10|525.03|521.91|524.84|521.72|525.03|521.91|524.66|521.54|0
1646231720000|2022-03-02 14:35:20|524.47|521.35|524.2|521.08|524.47|521.35|523.92|520.8|0
1646231730000|2022-03-02 14:35:30|524.94|521.82|525.37|522.25|525.37|522.25|524.47|521.35|0
1646231740000|2022-03-02 14:35:40|525.19|522.07|525.74|522.62|525.74|522.62|525.19|522.07|0
1646231750000|2022-03-02 14:35:50|525.56|522.44|526.11|522.99|526.11|522.99|525.56|522.44|0
1646231760000|2022-03-02 14:36:00|525.74|522.62|525.56|522.44|525.74|522.62|525.56|522.44|0
1646231770000|2022-03-02 14:36:10|525.37|522.25|525.19|522.07|525.37|522.25|525|521.88|0
1646231780000|2022-03-02 14:36:20|526.2|523.08|525.37|522.25|526.57|523.45|525.37|522.25|0
1646231790000|2022-03-02 14:36:30|525.56|522.44|524.64|521.52|525.56|522.44|524.64|521.52|0
1646231800000|2022-03-02 14:36:40|524.45|521.33|525.19|522.07|525.83|522.71|524.45|521.33|0
1646231810000|2022-03-02 14:36:50|525.92|522.8|526.11|522.99|526.29|523.17|525.92|522.8|0
1646231820000|2022-03-02 14:37:00|525.74|522.62|526.11|522.99|526.11|522.99|525.19|522.07|0
1646231830000|2022-03-02 14:37:10|525.92|522.8|524.64|521.52|525.92|522.8|524.64|521.52|0
1646231840000|2022-03-02 14:37:20|524.82|521.7|525.74|522.62|525.74|522.62|524.73|521.61|0
1646231850000|2022-03-02 14:37:30|525.37|522.25|525|521.88|525.37|522.25|525|521.88|0
1646231860000|2022-03-02 14:37:40|524.45|521.33|524.27|521.15|524.45|521.33|524.09|520.97|0
1646231870000|2022-03-02 14:37:50|523.9|520.78|524.64|521.52|524.64|521.52|523.9|520.78|0
1646231880000|2022-03-02 14:38:00|524.27|521.15|524.45|521.33|524.92|521.8|524.27|521.15|0
1646231890000|2022-03-02 14:38:10|524.64|521.52|525|521.88|525|521.88|524.64|521.52|0
1646231900000|2022-03-02 14:38:20|525.37|522.25|524.82|521.7|525.37|522.25|524.82|521.7|0
1646231910000|2022-03-02 14:38:30|523.9|520.78|523.35|520.23|523.9|520.78|523.35|520.23|0
1646231920000|2022-03-02 14:38:40|522.99|519.87|523.54|520.42|523.54|520.42|522.8|519.68|0
1646231930000|2022-03-02 14:38:50|523.35|520.23|523.35|520.23|523.35|520.23|522.99|519.87|0
1646231940000|2022-03-02 14:39:00|522.99|519.87|523.17|520.05|523.17|520.05|522.99|519.87|0
1646231950000|2022-03-02 14:39:10|523.35|520.23|523.72|520.6|523.72|520.6|523.35|520.23|0
1646231960000|2022-03-02 14:39:20|523.54|520.42|523.72|520.6|523.72|520.6|523.54|520.42|0
1646231970000|2022-03-02 14:39:30|524.45|521.33|525|521.88|525|521.88|524.45|521.33|0
1646231980000|2022-03-02 14:39:40|524.73|521.61|525.19|522.07|525.37|522.25|524.73|521.61|0
1646231990000|2022-03-02 14:39:50|525|521.88|524.64|521.52|525|521.88|524.64|521.52|0
1646232000000|2022-03-02 14:40:00|524.82|521.7|524.82|521.7|525.19|522.07|524.27|521.15|0
1646232010000|2022-03-02 14:40:10|525|521.88|524.45|521.33|525|521.88|524.45|521.33|0
1646232020000|2022-03-02 14:40:20|524.27|521.15|522.98|519.86|524.27|521.15|522.98|519.86|0
1646232030000|2022-03-02 14:40:30|522.25|519.13|519.69|516.57|522.25|519.13|519.69|516.57|0
1646232040000|2022-03-02 14:40:40|518.96|515.84|518.05|514.93|519.14|516.02|518.05|514.93|0
1646232050000|2022-03-02 14:40:50|518.23|515.11|518.78|515.66|518.78|515.66|517.87|514.75|0
1646232060000|2022-03-02 14:41:00|518.41|515.29|518.05|514.93|518.41|515.29|517.5|514.38|0
1646232070000|2022-03-02 14:41:10|516.95|513.83|520.79|517.67|520.79|517.67|516.95|513.83|0
1646232080000|2022-03-02 14:41:20|519.33|516.21|520.24|517.12|520.24|517.12|519.33|516.21|0
1646232090000|2022-03-02 14:41:30|519.97|516.85|519.14|516.02|519.97|516.85|519.14|516.02|0
1646232100000|2022-03-02 14:41:40|518.41|515.29|518.6|515.48|518.6|515.48|517.87|514.75|0
1646232110000|2022-03-02 14:41:50|518.78|515.66|518.78|515.66|518.96|515.84|518.78|515.66|0
1646232120000|2022-03-02 14:42:00|518.96|515.84|519.87|516.75|520.6|517.48|518.96|515.84|0
1646232130000|2022-03-02 14:42:10|520.24|517.12|519.33|516.21|520.42|517.3|519.33|516.21|0
1646232140000|2022-03-02 14:42:20|519.51|516.39|518.96|515.84|519.51|516.39|518.96|515.84|0
1646232150000|2022-03-02 14:42:30|518.78|515.66|518.23|515.11|518.78|515.66|518.23|515.11|0
1646232160000|2022-03-02 14:42:40|518.6|515.48|519.51|516.39|519.51|516.39|518.6|515.48|0
1646232170000|2022-03-02 14:42:50|519.33|516.21|518.96|515.84|519.33|516.21|518.96|515.84|0
1646232180000|2022-03-02 14:43:00|518.59|515.47|518.05|514.93|518.59|515.47|517.87|514.75|0
1646232190000|2022-03-02 14:43:10|517.87|514.75|517.5|514.38|518.05|514.93|517.5|514.38|0
1646232200000|2022-03-02 14:43:20|518.23|515.11|516.23|513.11|518.23|515.11|516.23|513.11|0
1646232210000|2022-03-02 14:43:30|516.04|512.92|509.92|506.8|516.04|512.92|509.92|506.8|0
1646232220000|2022-03-02 14:43:40|510.47|507.35|510.83|507.71|511.2|508.08|510.47|507.35|0
1646232230000|2022-03-02 14:43:50|511.02|507.9|510.47|507.35|511.02|507.9|510.29|507.17|0
1646232240000|2022-03-02 14:44:00|512.11|508.99|511.2|508.08|512.11|508.99|511.2|508.08|0
1646232250000|2022-03-02 14:44:10|510.83|507.71|510.83|507.71|511.56|508.44|510.83|507.71|0
1646232260000|2022-03-02 14:44:20|510.75|507.63|510.47|507.35|510.83|507.71|510.47|507.35|0
1646232270000|2022-03-02 14:44:30|510.56|507.44|510.56|507.44|510.65|507.53|510.56|507.44|0
1646232280000|2022-03-02 14:44:40|510.1|506.98|510.02|506.9|510.29|507.17|510.02|506.9|0
1646232290000|2022-03-02 14:44:50|510.65|507.53|510.56|507.44|511.01|507.89|510.56|507.44|0
1646232300000|2022-03-02 14:45:00|510.1|506.98|510.1|506.98|510.65|507.53|509.38|506.26|0
1646232310000|2022-03-02 14:45:10|510.29|507.17|511.2|508.08|511.2|508.08|510.1|506.98|0
1646232320000|2022-03-02 14:45:20|512.11|508.99|511.47|508.35|512.11|508.99|511.47|508.35|0
1646232330000|2022-03-02 14:45:30|511.01|507.89|511.2|508.08|511.38|508.26|511.01|507.89|0
1646232340000|2022-03-02 14:45:40|511.01|507.89|512.29|509.17|512.29|509.17|511.01|507.89|0
1646232350000|2022-03-02 14:45:50|512.02|508.9|511.56|508.44|512.02|508.9|511.56|508.44|0
1646232360000|2022-03-02 14:46:00|511.2|508.08|511.01|507.89|511.38|508.26|511.01|507.89|0
1646232370000|2022-03-02 14:46:10|510.83|507.71|509.92|506.8|510.83|507.71|509.92|506.8|0
1646232380000|2022-03-02 14:46:20|509.74|506.62|510.1|506.98|510.1|506.98|509.74|506.62|0
1646232390000|2022-03-02 14:46:30|509.92|506.8|510.29|507.17|510.29|507.17|509.92|506.8|0
1646232400000|2022-03-02 14:46:40|510.56|507.44|511.01|507.89|511.01|507.89|510.56|507.44|0
1646232410000|2022-03-02 14:46:50|510.65|507.53|509.38|506.26|510.65|507.53|509.38|506.26|0
1646232420000|2022-03-02 14:47:00|508.93|505.81|507.02|503.9|508.93|505.81|506.57|503.45|0
1646232430000|2022-03-02 14:47:10|506.47|503.35|506.75|503.63|507.38|504.26|505.93|502.81|0
1646232440000|2022-03-02 14:47:20|507.02|503.9|507.92|504.8|507.92|504.8|507.02|503.9|0
1646232450000|2022-03-02 14:47:30|510.71|507.59|507.15|504.03|510.71|507.59|507.15|504.03|0
1646232460000|2022-03-02 14:47:40|506.78|503.66|506.6|503.48|506.78|503.66|506.42|503.3|0
1646232470000|2022-03-02 14:47:50|506.78|503.66|506.42|503.3|506.78|503.66|506.42|503.3|0
1646232480000|2022-03-02 14:48:00|506.15|503.03|505.15|502.03|506.15|503.03|505.15|502.03|0
1646232490000|2022-03-02 14:48:10|504.97|501.85|504.06|500.94|504.97|501.85|504.06|500.94|0
1646232500000|2022-03-02 14:48:20|504.43|501.31|504.79|501.67|504.79|501.67|504.43|501.31|0
1646232510000|2022-03-02 14:48:30|505.33|502.21|505.33|502.21|505.33|502.21|504.61|501.49|0
1646232520000|2022-03-02 14:48:40|504.97|501.85|505.15|502.03|505.15|502.03|504.79|501.67|0
1646232530000|2022-03-02 14:48:50|505.33|502.21|504.97|501.85|505.33|502.21|504.79|501.67|0
1646232540000|2022-03-02 14:49:00|505.51|502.39|506.51|503.39|506.51|503.39|505.51|502.39|0
1646232550000|2022-03-02 14:49:10|506.78|503.66|507.15|504.03|507.15|504.03|506.78|503.66|0
1646232560000|2022-03-02 14:49:20|506.96|503.84|506.78|503.66|507.15|504.03|506.78|503.66|0
1646232570000|2022-03-02 14:49:30|507.15|504.03|506.96|503.84|507.15|504.03|506.96|503.84|0
1646232580000|2022-03-02 14:49:40|507.06|503.94|506.42|503.3|507.15|504.03|506.42|503.3|0
1646232590000|2022-03-02 14:49:50|506.06|502.94|507.51|504.39|507.51|504.39|506.06|502.94|0
1646232600000|2022-03-02 14:50:00|507.33|504.21|505.88|502.76|507.33|504.21|505.88|502.76|0
1646232610000|2022-03-02 14:50:10|505.69|502.57|507.24|504.12|507.24|504.12|505.69|502.57|0
1646232620000|2022-03-02 14:50:20|507.15|504.03|507.33|504.21|507.33|504.21|507.15|504.03|0
1646232630000|2022-03-02 14:50:30|507.51|504.39|507.87|504.75|508.33|505.21|507.51|504.39|0
1646232640000|2022-03-02 14:50:40|508.42|505.3|507.69|504.57|508.42|505.3|507.69|504.57|0
1646232650000|2022-03-02 14:50:50|507.87|504.75|506.88|503.76|507.87|504.75|506.6|503.48|0
1646232660000|2022-03-02 14:51:00|506.6|503.48|506.78|503.66|507.15|504.03|506.42|503.3|0
1646232670000|2022-03-02 14:51:10|506.96|503.84|506.6|503.48|506.96|503.84|506.6|503.48|0
1646232680000|2022-03-02 14:51:20|506.88|503.76|507.87|504.75|507.87|504.75|506.88|503.76|0
1646232690000|2022-03-02 14:51:30|508.24|505.12|507.51|504.39|508.33|505.21|507.51|504.39|0
1646232700000|2022-03-02 14:51:40|508.05|504.93|507.15|504.03|508.05|504.93|507.15|504.03|0
1646232710000|2022-03-02 14:51:50|507.33|504.21|507.33|504.21|507.33|504.21|507.06|503.94|0
1646232720000|2022-03-02 14:52:00|507.42|504.3|507.33|504.21|507.87|504.75|507.33|504.21|0
1646232730000|2022-03-02 14:52:10|507.15|504.03|506.78|503.66|507.15|504.03|506.78|503.66|0
1646232740000|2022-03-02 14:52:20|507.14|504.02|506.78|503.66|507.14|504.02|506.69|503.57|0
1646232750000|2022-03-02 14:52:30|506.6|503.48|506.78|503.66|506.78|503.66|506.51|503.39|0
1646232760000|2022-03-02 14:52:40|507.14|504.02|507.51|504.39|507.51|504.39|507.14|504.02|0
1646232770000|2022-03-02 14:52:50|507.69|504.57|507.69|504.57|507.87|504.75|507.69|504.57|0
1646232780000|2022-03-02 14:53:00|507.33|504.21|508.42|505.3|508.42|505.3|507.33|504.21|0
1646232790000|2022-03-02 14:53:10|508.51|505.39|508.6|505.48|508.96|505.84|508.51|505.39|0
1646232800000|2022-03-02 14:53:20|508.96|505.84|508.96|505.84|509.06|505.94|508.96|505.84|0
1646232810000|2022-03-02 14:53:30|509.06|505.94|509.14|506.02|509.33|506.21|509.06|505.94|0
1646232820000|2022-03-02 14:53:40|509.87|506.75|509.51|506.39|509.87|506.75|509.33|506.21|0
1646232830000|2022-03-02 14:53:50|509.87|506.75|509.69|506.57|509.87|506.75|509.69|506.57|0
1646232840000|2022-03-02 14:54:00|509.33|506.21|508.78|505.66|509.33|506.21|508.78|505.66|0
1646232850000|2022-03-02 14:54:10|508.6|505.48|508.78|505.66|508.78|505.66|507.87|504.75|0
1646232860000|2022-03-02 14:54:20|508.96|505.84|509.51|506.39|509.51|506.39|508.96|505.84|0
1646232870000|2022-03-02 14:54:30|509.69|506.57|508.6|505.48|509.69|506.57|508.6|505.48|0
1646232880000|2022-03-02 14:54:40|508.23|505.11|508.23|505.11|508.51|505.39|508.23|505.11|0
1646232890000|2022-03-02 14:54:50|508.78|505.66|508.87|505.75|508.96|505.84|508.78|505.66|0
1646232900000|2022-03-02 14:55:00|508.05|504.93|505.69|502.57|508.05|504.93|505.69|502.57|0
1646232910000|2022-03-02 14:55:10|505.87|502.75|507.33|504.21|507.33|504.21|505.51|502.39|0
1646232920000|2022-03-02 14:55:20|506.88|503.76|507.33|504.21|507.42|504.3|506.88|503.76|0
1646232930000|2022-03-02 14:55:30|507.51|504.39|508.51|505.39|508.51|505.39|507.51|504.39|0
1646232940000|2022-03-02 14:55:40|508.23|505.11|508.23|505.11|508.23|505.11|507.51|504.39|0
1646232950000|2022-03-02 14:55:50|508.33|505.21|508.42|505.3|509.14|506.02|508.33|505.21|0
1646232960000|2022-03-02 14:56:00|508.51|505.39|508.05|504.93|508.96|505.84|508.05|504.93|0
1646232970000|2022-03-02 14:56:10|513.62|510.5|511.88|508.76|513.62|510.5|511.88|508.76|0
1646232980000|2022-03-02 14:56:20|512.97|509.85|512.06|508.94|513.8|510.68|512.06|508.94|0
1646232990000|2022-03-02 14:56:30|512.97|509.85|513.7|510.58|513.7|510.58|512.97|509.85|0
1646233000000|2022-03-02 14:56:40|513.52|510.4|515.63|512.51|515.63|512.51|513.52|510.4|0
1646233010000|2022-03-02 14:56:50|516|512.88|516.09|512.97|516.09|512.97|515.72|512.6|0
1646233020000|2022-03-02 14:57:00|514.35|511.23|514.25|511.13|514.71|511.59|514.25|511.13|0
1646233030000|2022-03-02 14:57:10|513.98|510.86|514.07|510.95|514.62|511.5|513.98|510.86|0
1646233040000|2022-03-02 14:57:20|514.35|511.23|514.71|511.59|514.71|511.59|514.35|511.23|0
1646233050000|2022-03-02 14:57:30|514.8|511.68|513.8|510.68|514.99|511.87|513.8|510.68|0
1646233060000|2022-03-02 14:57:40|513.89|510.77|514.44|511.32|514.44|511.32|513.89|510.77|0
1646233070000|2022-03-02 14:57:50|514.17|511.05|513.52|510.4|514.44|511.32|513.52|510.4|0
1646233080000|2022-03-02 14:58:00|512.97|509.85|513.8|510.68|513.8|510.68|512.34|509.22|0
1646233090000|2022-03-02 14:58:10|514.07|510.95|514.17|511.05|514.25|511.13|513.89|510.77|0
1646233100000|2022-03-02 14:58:20|512.97|509.85|513.34|510.22|513.34|510.22|512.79|509.67|0
1646233110000|2022-03-02 14:58:30|513.16|510.04|513.34|510.22|513.34|510.22|513.16|510.04|0
1646233120000|2022-03-02 14:58:40|513.8|510.68|512.24|509.12|513.8|510.68|512.06|508.94|0
1646233130000|2022-03-02 14:58:50|512.15|509.03|511.69|508.57|512.15|509.03|511.69|508.57|0
1646233140000|2022-03-02 14:59:00|512.75|509.63|513.11|509.99|513.11|509.99|512.48|509.36|0
1646233150000|2022-03-02 14:59:10|512.93|509.81|512.02|508.9|512.93|509.81|512.02|508.9|0
1646233160000|2022-03-02 14:59:20|512.39|509.27|512.57|509.45|512.57|509.45|512.2|509.08|0
1646233170000|2022-03-02 14:59:30|512.66|509.54|512.84|509.72|512.84|509.72|512.39|509.27|0
1646233180000|2022-03-02 14:59:40|512.12|509|511.75|508.63|512.2|509.08|511.75|508.63|0
1646233190000|2022-03-02 14:59:50|511.84|508.72|511.84|508.72|511.84|508.72|511.66|508.54|0
1646233200000|2022-03-02 15:00:00|511.75|508.63|511.39|508.27|511.93|508.81|511.39|508.27|0
1646233210000|2022-03-02 15:00:10|511.66|508.54|511.66|508.54|512.39|509.27|511.66|508.54|0
1646233220000|2022-03-02 15:00:20|511.11|507.99|511.11|507.99|511.66|508.54|511.11|507.99|0
1646233230000|2022-03-02 15:00:30|511.48|508.36|510.57|507.45|511.48|508.36|510.38|507.26|0
1646233240000|2022-03-02 15:00:40|510.75|507.63|511.66|508.54|511.66|508.54|510.66|507.54|0
1646233250000|2022-03-02 15:00:50|511.48|508.36|510.38|507.26|511.48|508.36|510.38|507.26|0
1646233260000|2022-03-02 15:01:00|510.84|507.72|511.57|508.45|511.57|508.45|510.38|507.26|0
1646233270000|2022-03-02 15:01:10|510.93|507.81|510.75|507.63|510.93|507.81|510.75|507.63|0
1646233280000|2022-03-02 15:01:20|510.93|507.81|511.47|508.35|511.47|508.35|510.3|507.18|0
1646233290000|2022-03-02 15:01:30|510.93|507.81|511.66|508.54|511.66|508.54|510.93|507.81|0
1646233300000|2022-03-02 15:01:40|511.11|507.99|508.93|505.81|511.11|507.99|508.93|505.81|0
1646233310000|2022-03-02 15:01:50|509.29|506.17|509.29|506.17|509.29|506.17|508.75|505.63|0
1646233320000|2022-03-02 15:02:00|509.75|506.63|510.2|507.08|510.57|507.45|509.75|506.63|0
1646233330000|2022-03-02 15:02:10|510.48|507.36|511.02|507.9|511.02|507.9|510.48|507.36|0
1646233340000|2022-03-02 15:02:20|509.93|506.81|509.39|506.27|510.02|506.9|509.39|506.27|0
1646233350000|2022-03-02 15:02:30|509.03|505.91|509.39|506.27|509.39|506.27|509.03|505.91|0
1646233360000|2022-03-02 15:02:40|508.93|505.81|507.57|504.45|508.93|505.81|507.57|504.45|0
1646233370000|2022-03-02 15:02:50|507.21|504.09|507.76|504.64|507.76|504.64|507.21|504.09|0
1646233380000|2022-03-02 15:03:00|507.12|504|509.29|506.17|509.29|506.17|507.12|504|0
1646233390000|2022-03-02 15:03:10|508.75|505.63|508.21|505.09|508.75|505.63|508.21|505.09|0
1646233400000|2022-03-02 15:03:20|508.39|505.27|507.84|504.72|508.39|505.27|507.66|504.54|0
1646233410000|2022-03-02 15:03:30|506.76|503.64|506.94|503.82|506.94|503.82|506.76|503.64|0
1646233420000|2022-03-02 15:03:40|507.48|504.36|506.94|503.82|507.66|504.54|506.94|503.82|0
1646233430000|2022-03-02 15:03:50|507.12|504|507.66|504.54|507.84|504.72|507.12|504|0
1646233440000|2022-03-02 15:04:00|508.2|505.08|506.76|503.64|508.2|505.08|506.76|503.64|0
1646233450000|2022-03-02 15:04:10|508.3|505.18|508.75|505.63|508.75|505.63|508.02|504.9|0
1646233460000|2022-03-02 15:04:20|508.93|505.81|508.57|505.45|508.93|505.81|508.57|505.45|0
1646233470000|2022-03-02 15:04:30|508.02|504.9|506.94|503.82|508.2|505.08|506.94|503.82|0
1646233480000|2022-03-02 15:04:40|507.3|504.18|507.48|504.36|507.48|504.36|507.12|504|0
1646233490000|2022-03-02 15:04:50|507.12|504|505.94|502.82|507.12|504|505.85|502.73|0
1646233500000|2022-03-02 15:05:00|506.57|503.45|506.03|502.91|506.57|503.45|505.31|502.19|0
1646233510000|2022-03-02 15:05:10|505.67|502.55|506.85|503.73|506.85|503.73|505.67|502.55|0
1646233520000|2022-03-02 15:05:20|506.49|503.37|507.12|504|507.12|504|506.49|503.37|0
1646233530000|2022-03-02 15:05:30|507.39|504.27|507.3|504.18|507.75|504.63|507.3|504.18|0
1646233540000|2022-03-02 15:05:40|507.84|504.72|508.02|504.9|508.02|504.9|507.66|504.54|0
1646233550000|2022-03-02 15:05:50|507.66|504.54|507.84|504.72|508.02|504.9|507.66|504.54|0
1646233560000|2022-03-02 15:06:00|507.66|504.54|507.84|504.72|508.02|504.9|507.21|504.09|0
1646233570000|2022-03-02 15:06:10|508.39|505.27|510.66|507.54|510.66|507.54|508.39|505.27|0
1646233580000|2022-03-02 15:06:20|510.93|507.81|512.38|509.26|512.38|509.26|510.84|507.72|0
1646233590000|2022-03-02 15:06:30|512.2|509.08|512.2|509.08|513.02|509.9|512.2|509.08|0
1646233600000|2022-03-02 15:06:40|512.48|509.36|512.93|509.81|512.93|509.81|512.48|509.36|0
1646233610000|2022-03-02 15:06:50|512.38|509.26|511.93|508.81|512.38|509.26|511.93|508.81|0
1646233620000|2022-03-02 15:07:00|512.2|509.08|513.48|510.36|513.48|510.36|512.2|509.08|0
1646233630000|2022-03-02 15:07:10|514.39|511.27|515.85|512.73|515.85|512.73|514.39|511.27|0
1646233640000|2022-03-02 15:07:20|515.67|512.55|515.85|512.73|516.03|512.91|515.48|512.36|0
1646233650000|2022-03-02 15:07:30|515.48|512.36|515.12|512|515.85|512.73|515.12|512|0
1646233660000|2022-03-02 15:07:40|515.67|512.55|516.21|513.09|516.21|513.09|515.48|512.36|0
1646233670000|2022-03-02 15:07:50|515.94|512.82|516.21|513.09|516.21|513.09|515.85|512.73|0
1646233680000|2022-03-02 15:08:00|516.03|512.91|518.59|515.47|518.59|515.47|516.03|512.91|0
1646233690000|2022-03-02 15:08:10|518.41|515.29|517.5|514.38|518.59|515.47|517.5|514.38|0
1646233700000|2022-03-02 15:08:20|518.59|515.47|518.69|515.57|519.14|516.02|518.59|515.47|0
1646233710000|2022-03-02 15:08:30|519.14|516.02|520.43|517.31|520.43|517.31|519.14|516.02|0
1646233720000|2022-03-02 15:08:40|520.89|517.77|520.25|517.13|520.89|517.77|520.25|517.13|0
1646233730000|2022-03-02 15:08:50|520.61|517.49|520.34|517.22|520.61|517.49|520.06|516.94|0
1646233740000|2022-03-02 15:09:00|519.69|516.57|522.55|519.43|522.55|519.43|519.69|516.57|0
1646233750000|2022-03-02 15:09:10|523|519.88|525.31|522.19|525.31|522.19|523|519.88|0
1646233760000|2022-03-02 15:09:20|526.51|523.39|525.03|521.91|526.51|523.39|525.03|521.91|0
1646233770000|2022-03-02 15:09:30|524.85|521.73|524.11|520.99|524.85|521.73|523.92|520.8|0
1646233780000|2022-03-02 15:09:40|524.02|520.9|524.39|521.27|524.39|521.27|524.02|520.9|0
1646233790000|2022-03-02 15:09:50|524.11|520.99|524.48|521.36|524.66|521.54|524.11|520.99|0
1646233800000|2022-03-02 15:10:00|523.74|520.62|524.29|521.17|524.29|521.17|523.74|520.62|0
1646233810000|2022-03-02 15:10:10|524.11|520.99|524.29|521.17|524.29|521.17|523.56|520.44|0
1646233820000|2022-03-02 15:10:20|524.85|521.73|524.66|521.54|524.85|521.73|524.29|521.17|0
1646233830000|2022-03-02 15:10:30|524.48|521.36|524.11|520.99|524.85|521.73|524.11|520.99|0
1646233840000|2022-03-02 15:10:40|524.85|521.73|525.58|522.46|525.58|522.46|524.85|521.73|0
1646233850000|2022-03-02 15:10:50|525.95|522.83|525.58|522.46|525.95|522.83|525.58|522.46|0
1646233860000|2022-03-02 15:11:00|526.88|523.76|527.25|524.13|527.62|524.5|526.88|523.76|0
1646233870000|2022-03-02 15:11:10|526.51|523.39|526.32|523.2|526.51|523.39|526.23|523.11|0
1646233880000|2022-03-02 15:11:20|526.23|523.11|526.51|523.39|526.51|523.39|526.23|523.11|0
1646233890000|2022-03-02 15:11:30|522.63|519.51|526.66|523.54|526.66|523.54|522.63|519.51|0
1646233900000|2022-03-02 15:11:40|526.94|523.82|526.48|523.36|526.94|523.82|526.48|523.36|0
1646233910000|2022-03-02 15:11:50|526.57|523.45|526.38|523.26|526.57|523.45|526.38|523.26|0
1646233920000|2022-03-02 15:12:00|524.73|521.61|524.36|521.24|524.91|521.79|524.36|521.24|0
1646233930000|2022-03-02 15:12:10|524.73|521.61|523.81|520.69|524.73|521.61|523.81|520.69|0
1646233940000|2022-03-02 15:12:20|523.99|520.87|523.25|520.13|524.27|521.15|523.25|520.13|0
1646233950000|2022-03-02 15:12:30|523.44|520.32|523.25|520.13|523.72|520.6|523.25|520.13|0
1646233960000|2022-03-02 15:12:40|523.07|519.95|523.44|520.32|523.44|520.32|522.89|519.77|0
1646233970000|2022-03-02 15:12:50|523.17|520.05|523.25|520.13|523.44|520.32|523.17|520.05|0
1646233980000|2022-03-02 15:13:00|523.44|520.32|522.7|519.58|523.99|520.87|522.7|519.58|0
1646233990000|2022-03-02 15:13:10|522.52|519.4|523.07|519.95|523.07|519.95|522.52|519.4|0
1646234000000|2022-03-02 15:13:20|523.44|520.32|523.35|520.23|523.44|520.32|523.07|519.95|0
1646234010000|2022-03-02 15:13:30|523.99|520.87|524.64|521.52|524.82|521.7|523.99|520.87|0
1646234020000|2022-03-02 15:13:40|523.99|520.87|523.99|520.87|524.08|520.96|523.81|520.69|0
1646234030000|2022-03-02 15:13:50|524.45|521.33|524.36|521.24|524.54|521.42|524.36|521.24|0
1646234040000|2022-03-02 15:14:00|525.28|522.16|524.72|521.6|525.83|522.71|524.72|521.6|0
1646234050000|2022-03-02 15:14:10|524.64|521.52|526.01|522.89|526.01|522.89|524.64|521.52|0
1646234060000|2022-03-02 15:14:20|525.46|522.34|525.64|522.52|526.2|523.08|525.46|522.34|0
1646234070000|2022-03-02 15:14:30|525.56|522.44|525.09|521.97|525.56|522.44|525.09|521.97|0
1646234080000|2022-03-02 15:14:40|525.28|522.16|527.12|524|527.12|524|525.28|522.16|0
1646234090000|2022-03-02 15:14:50|526.57|523.45|527.12|524|527.12|524|526.57|523.45|0
1646234100000|2022-03-02 15:15:00|528.04|524.92|528.59|525.47|528.59|525.47|527.86|524.74|0
1646234110000|2022-03-02 15:15:10|528.23|525.11|528.41|525.29|528.41|525.29|527.49|524.37|0
1646234120000|2022-03-02 15:15:20|527.58|524.46|527.58|524.46|527.58|524.46|527.58|524.46|0
1646234130000|2022-03-02 15:15:30|527.49|524.37|527.12|524|527.49|524.37|526.57|523.45|0
1646234140000|2022-03-02 15:15:40|526.56|523.44|526.38|523.26|526.56|523.44|526.01|522.89|0
1646234150000|2022-03-02 15:15:50|526.29|523.17|526.38|523.26|526.38|523.26|526.29|523.17|0
1646234160000|2022-03-02 15:16:00|525.83|522.71|525.46|522.34|525.83|522.71|525.28|522.16|0
1646234170000|2022-03-02 15:16:10|524.72|521.6|524.72|521.6|525.46|522.34|524.72|521.6|0
1646234180000|2022-03-02 15:16:20|524.82|521.7|524.72|521.6|524.91|521.79|524.72|521.6|0
1646234190000|2022-03-02 15:16:30|525.28|522.16|526.2|523.08|526.2|523.08|525.28|522.16|0
1646234200000|2022-03-02 15:16:40|526.75|523.63|525.83|522.71|527.12|524|525.83|522.71|0
1646234210000|2022-03-02 15:16:50|526.01|522.89|526.01|522.89|526.2|523.08|526.01|522.89|0
1646234220000|2022-03-02 15:17:00|526.2|523.08|524.91|521.79|526.2|523.08|524.64|521.52|0
1646234230000|2022-03-02 15:17:10|525.83|522.71|525|521.88|525.83|522.71|525|521.88|0
1646234240000|2022-03-02 15:17:20|525.64|522.52|526.2|523.08|526.38|523.26|525.64|522.52|0
1646234250000|2022-03-02 15:17:30|525.64|522.52|528.22|525.1|528.22|525.1|525.64|522.52|0
1646234260000|2022-03-02 15:17:40|528.04|524.92|527.4|524.28|528.04|524.92|527.12|524|0
1646234270000|2022-03-02 15:17:50|526.75|523.63|526.75|523.63|526.75|523.63|526.75|523.63|0
1646234280000|2022-03-02 15:18:00|526.93|523.81|525.27|522.15|526.93|523.81|525.27|522.15|0
1646234290000|2022-03-02 15:18:10|525.09|521.97|524.17|521.05|525.09|521.97|524.17|521.05|0
1646234300000|2022-03-02 15:18:20|523.8|520.68|524.91|521.79|524.91|521.79|523.8|520.68|0
1646234310000|2022-03-02 15:18:30|524.72|521.6|525.46|522.34|525.46|522.34|524.54|521.42|0
1646234320000|2022-03-02 15:18:40|525.27|522.15|524.72|521.6|525.27|522.15|524.54|521.42|0
1646234330000|2022-03-02 15:18:50|524.91|521.79|524.72|521.6|524.91|521.79|524.72|521.6|0
1646234340000|2022-03-02 15:19:00|524.35|521.23|523.8|520.68|524.91|521.79|523.8|520.68|0
1646234350000|2022-03-02 15:19:10|523.62|520.5|524.08|520.96|524.08|520.96|523.44|520.32|0
1646234360000|2022-03-02 15:19:20|523.8|520.68|524.72|521.6|524.72|521.6|523.8|520.68|0
1646234370000|2022-03-02 15:19:30|524.91|521.79|525.83|522.71|525.83|522.71|524.91|521.79|0
1646234380000|2022-03-02 15:19:40|525.64|522.52|525.09|521.97|525.64|522.52|525.09|521.97|0
1646234390000|2022-03-02 15:19:50|525|521.88|524.35|521.23|525|521.88|523.99|520.87|0
1646234400000|2022-03-02 15:20:00|524.54|521.42|522.88|519.76|524.54|521.42|522.88|519.76|0
1646234410000|2022-03-02 15:20:10|523.07|519.95|520.23|517.11|523.07|519.95|520.23|517.11|0
1646234420000|2022-03-02 15:20:20|520.5|517.38|520.5|517.38|520.5|517.38|520.41|517.29|0
1646234430000|2022-03-02 15:20:30|520.87|517.75|521.51|518.39|521.51|518.39|520.87|517.75|0
1646234440000|2022-03-02 15:20:40|521.6|518.48|520.32|517.2|521.6|518.48|520.32|517.2|0
1646234450000|2022-03-02 15:20:50|520.5|517.38|520.78|517.66|520.87|517.75|520.5|517.38|0
1646234460000|2022-03-02 15:21:00|520.87|517.75|521.6|518.48|521.97|518.85|520.87|517.75|0
1646234470000|2022-03-02 15:21:10|522.43|519.31|521.33|518.21|522.43|519.31|521.33|518.21|0
1646234480000|2022-03-02 15:21:20|520.68|517.56|520.32|517.2|521.23|518.11|520.32|517.2|0
1646234490000|2022-03-02 15:21:30|519.95|516.83|519.4|516.28|519.95|516.83|518.67|515.55|0
1646234500000|2022-03-02 15:21:40|519.22|516.1|520.5|517.38|520.5|517.38|519.22|516.1|0
1646234510000|2022-03-02 15:21:50|520.96|517.84|521.88|518.76|521.88|518.76|520.96|517.84|0
1646234520000|2022-03-02 15:22:00|521.6|518.48|521.69|518.57|521.97|518.85|521.6|518.48|0
1646234530000|2022-03-02 15:22:10|521.42|518.3|520.78|517.66|521.42|518.3|520.78|517.66|0
1646234540000|2022-03-02 15:22:20|520.13|517.01|519.4|516.28|520.13|517.01|519.4|516.28|0
1646234550000|2022-03-02 15:22:30|519.58|516.46|519.77|516.65|520.23|517.11|519.58|516.46|0
1646234560000|2022-03-02 15:22:40|519.95|516.83|519.86|516.74|520.41|517.29|519.77|516.65|0
1646234570000|2022-03-02 15:22:50|519.22|516.1|519.95|516.83|519.95|516.83|519.22|516.1|0
1646234580000|2022-03-02 15:23:00|519.77|516.65|519.22|516.1|519.77|516.65|519.13|516.01|0
1646234590000|2022-03-02 15:23:10|519.77|516.65|520.23|517.11|520.32|517.2|519.68|516.56|0
1646234600000|2022-03-02 15:23:20|520.59|517.47|520.87|517.75|521.6|518.48|520.59|517.47|0
1646234610000|2022-03-02 15:23:30|520.78|517.66|520.87|517.75|520.87|517.75|520.13|517.01|0
1646234620000|2022-03-02 15:23:40|521.05|517.93|521.42|518.3|521.42|518.3|520.96|517.84|0
1646234630000|2022-03-02 15:23:50|521.69|518.57|521.42|518.3|521.69|518.57|521.42|518.3|0
1646234640000|2022-03-02 15:24:00|521.88|518.76|523.43|520.31|523.43|520.31|521.88|518.76|0
1646234650000|2022-03-02 15:24:10|523.25|520.13|523.43|520.31|523.43|520.31|522.88|519.76|0
1646234660000|2022-03-02 15:24:20|524.08|520.96|523.62|520.5|524.08|520.96|523.62|520.5|0
1646234670000|2022-03-02 15:24:30|523.99|520.87|523.8|520.68|524.26|521.14|523.62|520.5|0
1646234680000|2022-03-02 15:24:40|524.08|520.96|524.54|521.42|524.54|521.42|524.08|520.96|0
1646234690000|2022-03-02 15:24:50|523.43|520.31|523.43|520.31|523.43|520.31|523.43|520.31|0
1646234700000|2022-03-02 15:25:00|522.88|519.76|522.52|519.4|523.07|519.95|522.24|519.12|0
1646234710000|2022-03-02 15:25:10|522.88|519.76|522.15|519.03|522.88|519.76|521.97|518.85|0
1646234720000|2022-03-02 15:25:20|522.33|519.21|522.98|519.86|522.98|519.86|522.24|519.12|0
1646234730000|2022-03-02 15:25:30|523.25|520.13|522.88|519.76|523.43|520.31|522.88|519.76|0
1646234740000|2022-03-02 15:25:40|522.98|519.86|521.97|518.85|522.98|519.86|521.97|518.85|0
1646234750000|2022-03-02 15:25:50|521.51|518.39|521.97|518.85|521.97|518.85|521.23|518.11|0
1646234760000|2022-03-02 15:26:00|522.15|519.03|522.61|519.49|523.07|519.95|522.15|519.03|0
1646234770000|2022-03-02 15:26:10|522.7|519.58|522.88|519.76|523.07|519.95|522.7|519.58|0
1646234780000|2022-03-02 15:26:20|522.7|519.58|522.79|519.67|523.53|520.41|522.7|519.58|0
1646234790000|2022-03-02 15:26:30|522.33|519.21|522.7|519.58|522.88|519.76|522.33|519.21|0
1646234800000|2022-03-02 15:26:40|523.07|519.95|523.43|520.31|523.43|520.31|523.07|519.95|0
1646234810000|2022-03-02 15:26:50|524.17|521.05|525.46|522.34|525.46|522.34|524.17|521.05|0
1646234820000|2022-03-02 15:27:00|526.1|522.98|526.47|523.35|526.93|523.81|526.1|522.98|0
1646234830000|2022-03-02 15:27:10|526.38|523.26|527.11|523.99|527.67|524.55|526.38|523.26|0
1646234840000|2022-03-02 15:27:20|526.84|523.72|527.11|523.99|527.67|524.55|526.84|523.72|0
1646234850000|2022-03-02 15:27:30|526.38|523.26|527.3|524.18|527.3|524.18|526.38|523.26|0
1646234860000|2022-03-02 15:27:40|527.85|524.73|526.38|523.26|527.85|524.73|526.38|523.26|0
1646234870000|2022-03-02 15:27:50|527.11|523.99|527.67|524.55|527.85|524.73|527.11|523.99|0
1646234880000|2022-03-02 15:28:00|527.3|524.18|521.96|518.84|527.3|524.18|521.96|518.84|0
1646234890000|2022-03-02 15:28:10|519.03|515.91|520.23|517.11|520.31|517.19|519.03|515.91|0
1646234900000|2022-03-02 15:28:20|522.06|518.94|522.33|519.21|522.33|519.21|521.69|518.57|0
1646234910000|2022-03-02 15:28:30|522.06|518.94|519.77|516.65|522.06|518.94|519.22|516.1|0
1646234920000|2022-03-02 15:28:40|520.13|517.01|516.11|512.99|520.31|517.19|516.11|512.99|0
1646234930000|2022-03-02 15:28:50|516.66|513.54|515.02|511.9|517.67|514.55|515.02|511.9|0
1646234940000|2022-03-02 15:29:00|514.47|511.35|513.38|510.26|514.47|511.35|513.38|510.26|0
1646234950000|2022-03-02 15:29:10|512.11|508.99|510.11|506.99|512.11|508.99|510.11|506.99|0
1646234960000|2022-03-02 15:29:20|509.75|506.63|508.3|505.18|510.3|507.18|508.3|505.18|0
1646234970000|2022-03-02 15:29:30|506.32|503.2|504.34|501.22|506.32|503.2|504.34|501.22|0
1646234980000|2022-03-02 15:29:40|504.88|501.76|506.86|503.74|506.86|503.74|504.88|501.76|0
1646234990000|2022-03-02 15:29:50|507.76|504.64|508.3|505.18|508.49|505.37|507.4|504.28|0
1646235000000|2022-03-02 15:30:00|509.39|506.27|504.7|501.58|509.39|506.27|504.7|501.58|0
1646235010000|2022-03-02 15:30:10|506.14|503.02|509.01|505.89|509.36|506.24|506.14|503.02|0
1646235020000|2022-03-02 15:30:20|506.13|503.01|508.74|505.62|508.92|505.8|506.13|503.01|0
1646235030000|2022-03-02 15:30:30|508.64|505.52|508.66|505.54|508.66|505.54|507.31|504.19|0
1646235040000|2022-03-02 15:30:40|509.21|506.09|509.39|506.27|509.39|506.27|509.03|505.91|0
1646235050000|2022-03-02 15:30:50|510.48|507.36|510.75|507.63|511.57|508.45|510.48|507.36|0
1646235060000|2022-03-02 15:31:00|509.75|506.63|509.93|506.81|509.93|506.81|509.03|505.91|0
1646235070000|2022-03-02 15:31:10|510.3|507.18|509.39|506.27|510.3|507.18|509.39|506.27|0
1646235080000|2022-03-02 15:31:20|509.57|506.45|510.3|507.18|510.3|507.18|509.57|506.45|0
1646235090000|2022-03-02 15:31:30|513.75|510.63|513.84|510.72|514.66|511.54|513.75|510.63|0
1646235100000|2022-03-02 15:31:40|515.02|511.9|513.57|510.45|515.02|511.9|513.57|510.45|0
1646235110000|2022-03-02 15:31:50|511.93|508.81|512.02|508.9|512.11|508.99|511.93|508.81|0
1646235120000|2022-03-02 15:32:00|511.48|508.36|513.02|509.9|513.02|509.9|511.48|508.36|0
1646235130000|2022-03-02 15:32:10|513.2|510.08|513.48|510.36|513.48|510.36|512.93|509.81|0
1646235140000|2022-03-02 15:32:20|513.75|510.63|513.57|510.45|513.75|510.63|513.57|510.45|0
1646235150000|2022-03-02 15:32:30|513.75|510.63|511.93|508.81|513.75|510.63|511.93|508.81|0
1646235160000|2022-03-02 15:32:40|511.02|507.9|512.47|509.35|512.47|509.35|511.02|507.9|0
1646235170000|2022-03-02 15:32:50|512.21|509.09|512.11|508.99|512.21|509.09|510.93|507.81|0
1646235180000|2022-03-02 15:33:00|512.02|508.9|514.29|511.17|514.29|511.17|512.02|508.9|0
1646235190000|2022-03-02 15:33:10|514.11|510.99|513.38|510.26|514.11|510.99|513.38|510.26|0
1646235200000|2022-03-02 15:33:20|512.84|509.72|513.48|510.36|513.48|510.36|512.57|509.45|0
1646235210000|2022-03-02 15:33:30|513.02|509.9|511.57|508.45|513.11|509.99|511.57|508.45|0
1646235220000|2022-03-02 15:33:40|510.29|507.17|510.21|507.09|510.29|507.17|508.4|505.28|0
1646235230000|2022-03-02 15:33:50|510.29|507.17|509.39|506.27|510.29|507.17|509.39|506.27|0
1646235240000|2022-03-02 15:34:00|509.03|505.91|507.94|504.82|509.39|506.27|507.94|504.82|0
1646235250000|2022-03-02 15:34:10|508.3|505.18|507.04|503.92|509.48|506.36|507.04|503.92|0
1646235260000|2022-03-02 15:34:20|507.58|504.46|508.4|505.28|508.4|505.28|507.58|504.46|0
1646235270000|2022-03-02 15:34:30|509.03|505.91|510.29|507.17|510.29|507.17|509.03|505.91|0
1646235280000|2022-03-02 15:34:40|510.48|507.36|510.84|507.72|510.84|507.72|510.29|507.17|0
1646235290000|2022-03-02 15:34:50|510.66|507.54|511.02|507.9|511.56|508.44|509.93|506.81|0
1646235300000|2022-03-02 15:35:00|511.38|508.26|511.38|508.26|511.38|508.26|510.84|507.72|0
1646235310000|2022-03-02 15:35:10|512.47|509.35|511.38|508.26|512.47|509.35|511.38|508.26|0
1646235320000|2022-03-02 15:35:20|511.93|508.81|511.2|508.08|511.93|508.81|510.57|507.45|0
1646235330000|2022-03-02 15:35:30|511.11|507.99|509.93|506.81|511.11|507.99|509.93|506.81|0
1646235340000|2022-03-02 15:35:40|510.03|506.91|507.94|504.82|510.29|507.17|507.94|504.82|0
1646235350000|2022-03-02 15:35:50|507.58|504.46|509.03|505.91|509.39|506.27|507.58|504.46|0
1646235360000|2022-03-02 15:36:00|509.57|506.45|509.21|506.09|509.57|506.45|508.48|505.36|0
1646235370000|2022-03-02 15:36:10|509.39|506.27|508.12|505|510.11|506.99|508.12|505|0
1646235380000|2022-03-02 15:36:20|507.76|504.64|506.13|503.01|507.76|504.64|506.13|503.01|0
1646235390000|2022-03-02 15:36:30|506.49|503.37|507.03|503.91|507.03|503.91|506.49|503.37|0
1646235400000|2022-03-02 15:36:40|506.49|503.37|506.13|503.01|507.4|504.28|505.59|502.47|0
1646235410000|2022-03-02 15:36:50|504.87|501.75|503.61|500.49|504.87|501.75|503.61|500.49|0
1646235420000|2022-03-02 15:37:00|502.53|499.41|502.17|499.05|503.07|499.95|502.17|499.05|0
1646235430000|2022-03-02 15:37:10|502.71|499.59|500.91|497.79|502.71|499.59|500.91|497.79|0
1646235440000|2022-03-02 15:37:20|500.73|497.61|501.27|498.15|501.27|498.15|500.64|497.52|0
1646235450000|2022-03-02 15:37:30|502.35|499.23|502.44|499.32|502.53|499.41|502.35|499.23|0
1646235460000|2022-03-02 15:37:40|502.53|499.41|501.72|498.6|502.53|499.41|501.27|498.15|0
1646235470000|2022-03-02 15:37:50|500.91|497.79|501.09|497.97|501.09|497.97|500.73|497.61|0
1646235480000|2022-03-02 15:38:00|500.64|497.52|499.83|496.71|500.64|497.52|499.83|496.71|0
1646235490000|2022-03-02 15:38:10|499.29|496.17|501.81|498.69|501.81|498.69|499.29|496.17|0
1646235500000|2022-03-02 15:38:20|503.07|499.95|503.07|499.95|503.61|500.49|502.71|499.59|0
1646235510000|2022-03-02 15:38:30|503.43|500.31|502.71|499.59|503.43|500.31|502.71|499.59|0
1646235520000|2022-03-02 15:38:40|502.26|499.14|502.35|499.23|502.35|499.23|502.26|499.14|0
1646235530000|2022-03-02 15:38:50|501.81|498.69|501|497.88|501.81|498.69|500.91|497.79|0
1646235540000|2022-03-02 15:39:00|500.73|497.61|501.27|498.15|501.27|498.15|500.64|497.52|0
1646235550000|2022-03-02 15:39:10|501.45|498.33|501.81|498.69|501.81|498.69|501.36|498.24|0
1646235560000|2022-03-02 15:39:20|501.36|498.24|501.45|498.33|501.45|498.33|501.36|498.24|0
1646235570000|2022-03-02 15:39:30|502.35|499.23|502.89|499.77|502.89|499.77|502.35|499.23|0
1646235580000|2022-03-02 15:39:40|503.07|499.95|503.43|500.31|503.7|500.58|502.53|499.41|0
1646235590000|2022-03-02 15:39:50|502.8|499.68|503.07|499.95|503.07|499.95|502.8|499.68|0
1646235600000|2022-03-02 15:40:00|502.17|499.05|501.45|498.33|502.35|499.23|501.45|498.33|0
1646235610000|2022-03-02 15:40:10|501.36|498.24|502.35|499.23|502.35|499.23|500.91|497.79|0
1646235620000|2022-03-02 15:40:20|502.89|499.77|503.07|499.95|503.43|500.31|502.89|499.77|0
1646235630000|2022-03-02 15:40:30|503.43|500.31|504.33|501.21|504.33|501.21|503.43|500.31|0
1646235640000|2022-03-02 15:40:40|503.88|500.76|504.33|501.21|504.33|501.21|503.79|500.67|0
1646235650000|2022-03-02 15:40:50|504.15|501.03|503.16|500.04|504.33|501.21|503.16|500.04|0
1646235660000|2022-03-02 15:41:00|503.25|500.13|503.43|500.31|503.43|500.31|503.25|500.13|0
1646235670000|2022-03-02 15:41:10|503.7|500.58|503.16|500.04|503.7|500.58|503.16|500.04|0
1646235680000|2022-03-02 15:41:20|503.43|500.31|503.52|500.4|503.61|500.49|503.43|500.31|0
1646235690000|2022-03-02 15:41:30|503.16|500.04|503.61|500.49|503.61|500.49|503.07|499.95|0
1646235700000|2022-03-02 15:41:40|503.43|500.31|503.43|500.31|503.79|500.67|503.43|500.31|0
1646235710000|2022-03-02 15:41:50|503.25|500.13|504.51|501.39|504.51|501.39|503.25|500.13|0
1646235720000|2022-03-02 15:42:00|504.42|501.3|505.23|502.11|505.23|502.11|504.42|501.3|0
1646235730000|2022-03-02 15:42:10|505.32|502.2|506.04|502.92|506.31|503.19|505.14|502.02|0
1646235740000|2022-03-02 15:42:20|505.41|502.29|503.52|500.4|505.41|502.29|503.52|500.4|0
1646235750000|2022-03-02 15:42:30|503.42|500.3|503.88|500.76|503.88|500.76|503.42|500.3|0
1646235760000|2022-03-02 15:42:40|503.97|500.85|505.14|502.02|505.14|502.02|503.96|500.84|0
1646235770000|2022-03-02 15:42:50|506.13|503.01|506.67|503.55|507.13|504.01|506.13|503.01|0
1646235780000|2022-03-02 15:43:00|506.85|503.73|507.21|504.09|507.21|504.09|505.95|502.83|0
1646235790000|2022-03-02 15:43:10|506.67|503.55|507.39|504.27|507.76|504.64|506.67|503.55|0
1646235800000|2022-03-02 15:43:20|507.49|504.37|506.85|503.73|507.49|504.37|506.85|503.73|0
1646235810000|2022-03-02 15:43:30|507.13|504.01|507.13|504.01|507.13|504.01|506.67|503.55|0
1646235820000|2022-03-02 15:43:40|507.03|503.91|505.59|502.47|507.03|503.91|505.59|502.47|0
1646235830000|2022-03-02 15:43:50|504.69|501.57|505.59|502.47|505.95|502.83|504.69|501.57|0
1646235840000|2022-03-02 15:44:00|504.87|501.75|503.78|500.66|504.87|501.75|503.6|500.48|0
1646235850000|2022-03-02 15:44:10|504.69|501.57|505.23|502.11|505.59|502.47|504.69|501.57|0
1646235860000|2022-03-02 15:44:20|505.68|502.56|504.69|501.57|505.68|502.56|504.69|501.57|0
1646235870000|2022-03-02 15:44:30|504.32|501.2|505.59|502.47|505.59|502.47|504.32|501.2|0
1646235880000|2022-03-02 15:44:40|505.95|502.83|506.85|503.73|506.85|503.73|505.95|502.83|0
1646235890000|2022-03-02 15:44:50|506.58|503.46|505.77|502.65|506.58|503.46|505.77|502.65|0
1646235900000|2022-03-02 15:45:00|506.13|503.01|504.6|501.48|506.13|503.01|504.6|501.48|0
1646235910000|2022-03-02 15:45:10|505.23|502.11|505.86|502.74|506.22|503.1|505.23|502.11|0
1646235920000|2022-03-02 15:45:20|505.41|502.29|505.95|502.83|506.31|503.19|505.41|502.29|0
1646235930000|2022-03-02 15:45:30|506.67|503.55|507.94|504.82|508.12|505|506.67|503.55|0
1646235940000|2022-03-02 15:45:40|507.21|504.09|506.31|503.19|507.21|504.09|506.13|503.01|0
1646235950000|2022-03-02 15:45:50|505.23|502.11|507.21|504.09|507.21|504.09|505.23|502.11|0
1646235960000|2022-03-02 15:46:00|508.03|504.91|508.48|505.36|508.48|505.36|508.03|504.91|0
1646235970000|2022-03-02 15:46:10|508.12|505|509.02|505.9|509.02|505.9|508.12|505|0
1646235980000|2022-03-02 15:46:20|510.38|507.26|510.2|507.08|510.38|507.26|510.2|507.08|0
1646235990000|2022-03-02 15:46:30|510.11|506.99|510.65|507.53|510.65|507.53|510.11|506.99|0
1646236000000|2022-03-02 15:46:40|511.02|507.9|511.2|508.08|511.56|508.44|510.47|507.35|0
1646236010000|2022-03-02 15:46:50|511.02|507.9|509.84|506.72|511.02|507.9|509.84|506.72|0
1646236020000|2022-03-02 15:47:00|509.38|506.26|509.66|506.54|509.66|506.54|508.84|505.72|0
1646236030000|2022-03-02 15:47:10|509.48|506.36|510.83|507.71|510.83|507.71|509.48|506.36|0
1646236040000|2022-03-02 15:47:20|510.65|507.53|510.02|506.9|510.65|507.53|509.66|506.54|0
1646236050000|2022-03-02 15:47:30|510.38|507.26|509.02|505.9|510.38|507.26|509.02|505.9|0
1646236060000|2022-03-02 15:47:40|508.66|505.54|508.84|505.72|508.84|505.72|508.66|505.54|0
1646236070000|2022-03-02 15:47:50|509.02|505.9|508.21|505.09|509.02|505.9|508.21|505.09|0
1646236080000|2022-03-02 15:48:00|508.48|505.36|509.02|505.9|509.2|506.08|508.48|505.36|0
1646236090000|2022-03-02 15:48:10|509.93|506.81|510.29|507.17|510.29|507.17|509.75|506.63|0
1646236100000|2022-03-02 15:48:20|509.93|506.81|510.29|507.17|510.29|507.17|509.84|506.72|0
1646236110000|2022-03-02 15:48:30|509.93|506.81|508.84|505.72|509.93|506.81|508.84|505.72|0
1646236120000|2022-03-02 15:48:40|507.31|504.19|506.49|503.37|507.31|504.19|506.49|503.37|0
1646236130000|2022-03-02 15:48:50|507.75|504.63|507.21|504.09|507.75|504.63|507.03|503.91|0
1646236140000|2022-03-02 15:49:00|507.57|504.45|507.39|504.27|507.57|504.45|507.21|504.09|0
1646236150000|2022-03-02 15:49:10|507.12|504|504.86|501.74|507.12|504|504.68|501.56|0
1646236160000|2022-03-02 15:49:20|505.32|502.2|505.14|502.02|506.13|503.01|505.14|502.02|0
1646236170000|2022-03-02 15:49:30|504.5|501.38|503.52|500.4|504.5|501.38|503.24|500.12|0
1646236180000|2022-03-02 15:49:40|503.96|500.84|504.06|500.94|504.6|501.48|503.96|500.84|0
1646236190000|2022-03-02 15:49:50|504.32|501.2|504.14|501.02|505.22|502.1|504.14|501.02|0
1646236200000|2022-03-02 15:50:00|504.24|501.12|504.68|501.56|504.68|501.56|503.88|500.76|0
1646236210000|2022-03-02 15:50:10|504.42|501.3|503.96|500.84|504.42|501.3|503.96|500.84|0
1646236220000|2022-03-02 15:50:20|503.42|500.3|503.96|500.84|504.24|501.12|503.42|500.3|0
1646236230000|2022-03-02 15:50:30|503.24|500.12|503.06|499.94|503.24|500.12|502.52|499.4|0
1646236240000|2022-03-02 15:50:40|503.6|500.48|505.4|502.28|506.31|503.19|503.6|500.48|0
1646236250000|2022-03-02 15:50:50|504.86|501.74|505.14|502.02|505.14|502.02|504.78|501.66|0
1646236260000|2022-03-02 15:51:00|505.22|502.1|505.04|501.92|505.22|502.1|504.5|501.38|0
1646236270000|2022-03-02 15:51:10|505.4|502.28|507.03|503.91|507.03|503.91|505.4|502.28|0
1646236280000|2022-03-02 15:51:20|507.39|504.27|507.12|504|507.39|504.27|507.03|503.91|0
1646236290000|2022-03-02 15:51:30|507.75|504.63|507.57|504.45|508.21|505.09|507.57|504.45|0
1646236300000|2022-03-02 15:51:40|507.21|504.09|507.39|504.27|507.39|504.27|507.03|503.91|0
1646236310000|2022-03-02 15:51:50|507.93|504.81|508.66|505.54|509.11|505.99|507.93|504.81|0
1646236320000|2022-03-02 15:52:00|508.57|505.45|508.03|504.91|508.57|505.45|507.85|504.73|0
1646236330000|2022-03-02 15:52:10|509.56|506.44|509.66|506.54|509.66|506.54|508.84|505.72|0
1646236340000|2022-03-02 15:52:20|509.38|506.26|509.74|506.62|509.74|506.62|509.38|506.26|0
1646236350000|2022-03-02 15:52:30|509.56|506.44|510.47|507.35|510.47|507.35|509.38|506.26|0
1646236360000|2022-03-02 15:52:40|510.75|507.63|509.93|506.81|510.75|507.63|509.93|506.81|0
1646236370000|2022-03-02 15:52:50|509.56|506.44|509.38|506.26|509.56|506.44|508.3|505.18|0
1646236380000|2022-03-02 15:53:00|508.66|505.54|507.75|504.63|508.66|505.54|507.75|504.63|0
1646236390000|2022-03-02 15:53:10|507.39|504.27|508.48|505.36|508.48|505.36|507.39|504.27|0
1646236400000|2022-03-02 15:53:20|508.75|505.63|508.29|505.17|508.75|505.63|507.57|504.45|0
1646236410000|2022-03-02 15:53:30|508.48|505.36|508.57|505.45|508.57|505.45|508.48|505.36|0
1646236420000|2022-03-02 15:53:40|508.29|505.17|508.66|505.54|508.75|505.63|508.29|505.17|0
1646236430000|2022-03-02 15:53:50|509.74|506.62|510.56|507.44|510.56|507.44|509.48|506.36|0
1646236440000|2022-03-02 15:54:00|510.2|507.08|513.01|509.89|513.01|509.89|510.2|507.08|0
1646236450000|2022-03-02 15:54:10|512.29|509.17|511.56|508.44|512.29|509.17|511.56|508.44|0
1646236460000|2022-03-02 15:54:20|511.74|508.62|513.92|510.8|513.92|510.8|511.74|508.62|0
1646236470000|2022-03-02 15:54:30|513.56|510.44|514.38|511.26|514.47|511.35|513.56|510.44|0
1646236480000|2022-03-02 15:54:40|514.83|511.71|514.65|511.53|514.93|511.81|514.65|511.53|0
1646236490000|2022-03-02 15:54:50|515.02|511.9|514.65|511.53|515.02|511.9|514.65|511.53|0
1646236500000|2022-03-02 15:55:00|514.47|511.35|514.29|511.17|514.47|511.35|513.56|510.44|0
1646236510000|2022-03-02 15:55:10|514.1|510.98|512.83|509.71|514.1|510.98|512.74|509.62|0
1646236520000|2022-03-02 15:55:20|513.19|510.07|513.74|510.62|513.92|510.8|513.19|510.07|0
1646236530000|2022-03-02 15:55:30|514.2|511.08|514.2|511.08|514.65|511.53|514.2|511.08|0
1646236540000|2022-03-02 15:55:40|513.19|510.07|513.19|510.07|513.56|510.44|513.19|510.07|0
1646236550000|2022-03-02 15:55:50|512.74|509.62|512.28|509.16|512.74|509.62|511.56|508.44|0
1646236560000|2022-03-02 15:56:00|512.56|509.44|512.1|508.98|512.92|509.8|512.1|508.98|0
1646236570000|2022-03-02 15:56:10|511.19|508.07|511.11|507.99|511.56|508.44|511.11|507.99|0
1646236580000|2022-03-02 15:56:20|511.01|507.89|511.19|508.07|511.74|508.62|511.01|507.89|0
1646236590000|2022-03-02 15:56:30|510.83|507.71|510.83|507.71|511.29|508.17|510.83|507.71|0
1646236600000|2022-03-02 15:56:40|510.47|507.35|510.65|507.53|511.19|508.07|510.47|507.35|0
1646236610000|2022-03-02 15:56:50|510.29|507.17|509.2|506.08|510.29|507.17|509.2|506.08|0
1646236620000|2022-03-02 15:57:00|510.38|507.26|510.47|507.35|510.47|507.35|510.02|506.9|0
1646236630000|2022-03-02 15:57:10|509.92|506.8|511.01|507.89|511.56|508.44|509.92|506.8|0
1646236640000|2022-03-02 15:57:20|511.56|508.44|511.38|508.26|511.56|508.44|511.19|508.07|0
1646236650000|2022-03-02 15:57:30|511.01|507.89|509.11|505.99|511.01|507.89|509.11|505.99|0
1646236660000|2022-03-02 15:57:40|509.2|506.08|509.11|505.99|509.38|506.26|509.02|505.9|0
1646236670000|2022-03-02 15:57:50|509.2|506.08|508.93|505.81|509.47|506.35|508.66|505.54|0
1646236680000|2022-03-02 15:58:00|509.2|506.08|507.93|504.81|509.2|506.08|507.93|504.81|0
1646236690000|2022-03-02 15:58:10|508.29|505.17|508.29|505.17|508.57|505.45|508.29|505.17|0
1646236700000|2022-03-02 15:58:20|507.03|503.91|506.12|503|507.03|503.91|505.94|502.82|0
1646236710000|2022-03-02 15:58:30|506.67|503.55|506.48|503.36|506.67|503.55|506.12|503|0
1646236720000|2022-03-02 15:58:40|506.67|503.55|507.21|504.09|507.21|504.09|506.48|503.36|0
1646236730000|2022-03-02 15:58:50|506.3|503.18|507.3|504.18|507.3|504.18|506.3|503.18|0
1646236740000|2022-03-02 15:59:00|506.85|503.73|507.03|503.91|507.3|504.18|506.67|503.55|0
1646236750000|2022-03-02 15:59:10|506.67|503.55|506.67|503.55|506.76|503.64|506.12|503|0
1646236760000|2022-03-02 15:59:20|506.85|503.73|507.21|504.09|507.57|504.45|506.85|503.73|0
1646236770000|2022-03-02 15:59:30|507.93|504.81|507.39|504.27|507.93|504.81|507.21|504.09|0
1646236780000|2022-03-02 15:59:40|506.85|503.73|507.39|504.27|507.48|504.36|506.85|503.73|0
1646236790000|2022-03-02 15:59:50|507.93|504.81|508.21|505.09|508.21|505.09|507.66|504.54|0
1646236800000|2022-03-02 16:00:00|507.57|504.45|509.02|505.9|509.02|505.9|506.85|503.73|0
1646236810000|2022-03-02 16:00:10|508.65|505.53|509.2|506.08|509.2|506.08|508.65|505.53|0
1646236820000|2022-03-02 16:00:20|509.02|505.9|509.74|506.62|509.74|506.62|509.02|505.9|0
1646236830000|2022-03-02 16:00:30|509.56|506.44|509.74|506.62|510.2|507.08|509.56|506.44|0
1646236840000|2022-03-02 16:00:40|510.29|507.17|510.02|506.9|510.29|507.17|510.02|506.9|0
1646236850000|2022-03-02 16:00:50|510.65|507.53|511.19|508.07|511.47|508.35|510.65|507.53|0
1646236860000|2022-03-02 16:01:00|511.74|508.62|511.01|507.89|511.74|508.62|511.01|507.89|0
1646236870000|2022-03-02 16:01:10|510.83|507.71|511.37|508.25|511.37|508.25|510.83|507.71|0
1646236880000|2022-03-02 16:01:20|511.47|508.35|511.19|508.07|511.47|508.35|510.74|507.62|0
1646236890000|2022-03-02 16:01:30|511.01|507.89|510.47|507.35|511.01|507.89|510.47|507.35|0
1646236900000|2022-03-02 16:01:40|510.65|507.53|511.65|508.53|511.65|508.53|510.65|507.53|0
1646236910000|2022-03-02 16:01:50|511.56|508.44|511.65|508.53|511.65|508.53|511.29|508.17|0
1646236920000|2022-03-02 16:02:00|510.47|507.35|511.74|508.62|511.74|508.62|510.47|507.35|0
1646236930000|2022-03-02 16:02:10|511.83|508.71|512.46|509.34|513.19|510.07|511.83|508.71|0
1646236940000|2022-03-02 16:02:20|511.37|508.25|506.66|503.54|511.37|508.25|506.66|503.54|0
1646236950000|2022-03-02 16:02:30|507.75|504.63|507.39|504.27|507.75|504.63|505.76|502.64|0
1646236960000|2022-03-02 16:02:40|507.57|504.45|508.83|505.71|508.83|505.71|507.57|504.45|0
1646236970000|2022-03-02 16:02:50|506.66|503.54|505.13|502.01|506.66|503.54|504.59|501.47|0
1646236980000|2022-03-02 16:03:00|502.88|499.76|502.34|499.22|502.88|499.76|502.34|499.22|0
1646236990000|2022-03-02 16:03:10|503.42|500.3|502.7|499.58|503.96|500.84|502.7|499.58|0
1646237000000|2022-03-02 16:03:20|503.06|499.94|501.62|498.5|503.06|499.94|501.26|498.14|0
1646237010000|2022-03-02 16:03:30|502.52|499.4|502.34|499.22|502.7|499.58|502.16|499.04|0
1646237020000|2022-03-02 16:03:40|504.23|501.11|502.52|499.4|504.23|501.11|502.07|498.95|0
1646237030000|2022-03-02 16:03:50|500.9|497.78|500.18|497.06|501.08|497.96|500.18|497.06|0
1646237040000|2022-03-02 16:04:00|500.1|496.98|498.39|495.27|500.1|496.98|498.39|495.27|0
1646237050000|2022-03-02 16:04:10|498.21|495.09|493.92|490.8|498.21|495.09|493.92|490.8|0
1646237060000|2022-03-02 16:04:20|494.82|491.7|495.53|492.41|495.62|492.5|494.82|491.7|0
1646237070000|2022-03-02 16:04:30|495.17|492.05|495.53|492.41|495.53|492.41|495.17|492.05|0
1646237080000|2022-03-02 16:04:40|495.35|492.23|495.62|492.5|496.07|492.95|494.99|491.87|0
1646237090000|2022-03-02 16:04:50|495.89|492.77|495.89|492.77|495.89|492.77|495.62|492.5|0
1646237100000|2022-03-02 16:05:00|495.35|492.23|495.53|492.41|495.53|492.41|494.28|491.16|0
1646237110000|2022-03-02 16:05:10|496.42|493.3|497.85|494.73|498.03|494.91|496.42|493.3|0
1646237120000|2022-03-02 16:05:20|500.18|497.06|499.74|496.62|500.18|497.06|499.11|495.99|0
1646237130000|2022-03-02 16:05:30|499.11|495.99|497.85|494.73|499.11|495.99|497.85|494.73|0
1646237140000|2022-03-02 16:05:40|497.49|494.37|497.23|494.11|497.67|494.55|496.96|493.84|0
1646237150000|2022-03-02 16:05:50|496.69|493.57|496.24|493.12|496.69|493.57|496.24|493.12|0
1646237160000|2022-03-02 16:06:00|496.34|493.22|495.35|492.23|496.34|493.22|495.35|492.23|0
1646237170000|2022-03-02 16:06:10|495.26|492.14|494.82|491.7|495.26|492.14|494.37|491.25|0
1646237180000|2022-03-02 16:06:20|494.46|491.34|493.75|490.63|494.46|491.34|493.3|490.18|0
1646237190000|2022-03-02 16:06:30|493.57|490.45|491.61|488.49|493.57|490.45|491.61|488.49|0
1646237200000|2022-03-02 16:06:40|493.03|489.91|493.57|490.45|493.75|490.63|493.03|489.91|0
1646237210000|2022-03-02 16:06:50|493.21|490.09|493.21|490.09|493.39|490.27|493.13|490.01|0
1646237220000|2022-03-02 16:07:00|492.41|489.29|491.79|488.67|492.59|489.47|491.79|488.67|0
1646237230000|2022-03-02 16:07:10|491.43|488.31|491.17|488.05|491.7|488.58|491.17|488.05|0
1646237240000|2022-03-02 16:07:20|491.35|488.23|490.72|487.6|491.43|488.31|490.54|487.42|0
1646237250000|2022-03-02 16:07:30|490.9|487.78|491.7|488.58|491.79|488.67|490.9|487.78|0
1646237260000|2022-03-02 16:07:40|491.79|488.67|492.5|489.38|492.5|489.38|491.79|488.67|0
1646237270000|2022-03-02 16:07:50|491.79|488.67|491.43|488.31|492.14|489.02|491.25|488.13|0
1646237280000|2022-03-02 16:08:00|491.79|488.67|490.9|487.78|491.97|488.85|490.81|487.69|0
1646237290000|2022-03-02 16:08:10|491.61|488.49|490.37|487.25|491.61|488.49|490.37|487.25|0
1646237300000|2022-03-02 16:08:20|490.01|486.89|489.4|486.28|490.01|486.89|489.4|486.28|0
1646237310000|2022-03-02 16:08:30|489.83|486.71|490.72|487.6|490.9|487.78|489.83|486.71|0
1646237320000|2022-03-02 16:08:40|491.08|487.96|487.97|484.85|491.08|487.96|487.97|484.85|0
1646237330000|2022-03-02 16:08:50|486.9|483.78|487.43|484.31|487.43|484.31|486.9|483.78|0
1646237340000|2022-03-02 16:09:00|487.61|484.49|487.97|484.85|488.33|485.21|487.61|484.49|0
1646237350000|2022-03-02 16:09:10|488.15|485.03|487.53|484.41|488.15|485.03|487.43|484.31|0
1646237360000|2022-03-02 16:09:20|488.06|484.94|487.79|484.67|488.15|485.03|487.79|484.67|0
1646237370000|2022-03-02 16:09:30|488.51|485.39|488.33|485.21|488.51|485.39|487.79|484.67|0
1646237380000|2022-03-02 16:09:40|488.78|485.66|488.68|485.56|488.78|485.66|488.42|485.3|0
1646237390000|2022-03-02 16:09:50|488.78|485.66|488.78|485.66|488.78|485.66|488.78|485.66|0
1646237400000|2022-03-02 16:10:00|488.6|485.48|488.06|484.94|488.6|485.48|487.08|483.96|0
1646237410000|2022-03-02 16:10:10|489.13|486.01|490.29|487.17|490.29|487.17|489.13|486.01|0
1646237420000|2022-03-02 16:10:20|490.47|487.35|490.11|486.99|490.47|487.35|490.11|486.99|0
1646237430000|2022-03-02 16:10:30|490.29|487.17|492.42|489.3|492.42|489.3|489.58|486.46|0
1646237440000|2022-03-02 16:10:40|493.31|490.19|492.41|489.29|493.31|490.19|492.41|489.29|0
1646237450000|2022-03-02 16:10:50|491.87|488.75|492.05|488.93|492.23|489.11|491.69|488.57|0
1646237460000|2022-03-02 16:11:00|491.87|488.75|491.97|488.85|491.97|488.85|490.62|487.5|0
1646237470000|2022-03-02 16:11:10|491.52|488.4|492.59|489.47|492.59|489.47|490.98|487.86|0
1646237480000|2022-03-02 16:11:20|492.41|489.29|491.87|488.75|492.41|489.29|491.87|488.75|0
1646237490000|2022-03-02 16:11:30|491.25|488.13|491.61|488.49|491.61|488.49|491.16|488.04|0
1646237500000|2022-03-02 16:11:40|491.87|488.75|491.25|488.13|491.87|488.75|491.16|488.04|0
1646237510000|2022-03-02 16:11:50|491.69|488.57|491.61|488.49|492.23|489.11|491.61|488.49|0
1646237520000|2022-03-02 16:12:00|491.69|488.57|491.52|488.4|492.76|489.64|491.52|488.4|0
1646237530000|2022-03-02 16:12:10|491.16|488.04|491.07|487.95|491.16|488.04|490.98|487.86|0
1646237540000|2022-03-02 16:12:20|490.98|487.86|491.34|488.22|491.52|488.4|490.98|487.86|0
1646237550000|2022-03-02 16:12:30|490.8|487.68|490.09|486.97|490.98|487.86|490|486.88|0
1646237560000|2022-03-02 16:12:40|490.45|487.33|489.91|486.79|490.45|487.33|489.91|486.79|0
1646237570000|2022-03-02 16:12:50|489.56|486.44|490.09|486.97|490.09|486.97|489.56|486.44|0
1646237580000|2022-03-02 16:13:00|490.18|487.06|490.27|487.15|490.62|487.5|489.91|486.79|0
1646237590000|2022-03-02 16:13:10|490.09|486.97|490.09|486.97|490.45|487.33|489.73|486.61|0
1646237600000|2022-03-02 16:13:20|489.56|486.44|490.27|487.15|490.27|487.15|489.56|486.44|0
1646237610000|2022-03-02 16:13:30|490.09|486.97|489.73|486.61|490.45|487.33|489.73|486.61|0
1646237620000|2022-03-02 16:13:40|489.56|486.44|489.38|486.26|489.56|486.44|489.02|485.9|0
1646237630000|2022-03-02 16:13:50|488.85|485.73|488.67|485.55|489.2|486.08|488.67|485.55|0
1646237640000|2022-03-02 16:14:00|488.31|485.19|489.02|485.9|489.02|485.9|488.31|485.19|0
1646237650000|2022-03-02 16:14:10|488.4|485.28|488.31|485.19|488.4|485.28|488.31|485.19|0
1646237660000|2022-03-02 16:14:20|489.2|486.08|488.13|485.01|489.2|486.08|488.13|485.01|0
1646237670000|2022-03-02 16:14:30|488.31|485.19|488.13|485.01|488.31|485.19|488.13|485.01|0
1646237680000|2022-03-02 16:14:40|487.96|484.84|488.13|485.01|488.13|485.01|487.96|484.84|0
1646237690000|2022-03-02 16:14:50|488.31|485.19|487.96|484.84|488.31|485.19|487.96|484.84|0
1646237700000|2022-03-02 16:15:00|488.31|485.19|487.96|484.84|488.31|485.19|487.6|484.48|0
1646237710000|2022-03-02 16:15:10|487.78|484.66|487.96|484.84|488.13|485.01|487.78|484.66|0
1646237720000|2022-03-02 16:15:20|486.54|483.42|487.96|484.84|487.96|484.84|486.54|483.42|0
1646237730000|2022-03-02 16:15:30|488.13|485.01|487.6|484.48|488.13|485.01|487.42|484.3|0
1646237740000|2022-03-02 16:15:40|487.42|484.3|487.25|484.13|487.42|484.3|487.07|483.95|0
1646237750000|2022-03-02 16:15:50|486.98|483.86|487.78|484.66|487.78|484.66|486.98|483.86|0
1646237760000|2022-03-02 16:16:00|488.49|485.37|488.31|485.19|488.67|485.55|488.31|485.19|0
1646237770000|2022-03-02 16:16:10|488.13|485.01|487.78|484.66|488.13|485.01|487.6|484.48|0
1646237780000|2022-03-02 16:16:20|487.25|484.13|488.94|485.82|488.94|485.82|487.25|484.13|0
1646237790000|2022-03-02 16:16:30|489.91|486.79|489.02|485.9|489.91|486.79|489.02|485.9|0
1646237800000|2022-03-02 16:16:40|489.38|486.26|488.31|485.19|489.56|486.44|488.31|485.19|0
1646237810000|2022-03-02 16:16:50|488.49|485.37|488.31|485.19|488.49|485.37|488.31|485.19|0
1646237820000|2022-03-02 16:17:00|488.13|485.01|488.13|485.01|488.13|485.01|488.13|485.01|0
1646237830000|2022-03-02 16:17:10|487.69|484.57|488.23|485.11|488.23|485.11|487.69|484.57|0
1646237840000|2022-03-02 16:17:20|487.96|484.84|487.96|484.84|489.02|485.9|487.96|484.84|0
1646237850000|2022-03-02 16:17:30|487.6|484.48|487.96|484.84|488.13|485.01|487.6|484.48|0
1646237860000|2022-03-02 16:17:40|488.67|485.55|488.84|485.72|488.84|485.72|488.67|485.55|0
1646237870000|2022-03-02 16:17:50|489.02|485.9|488.13|485.01|489.02|485.9|488.13|485.01|0
1646237880000|2022-03-02 16:18:00|487.78|484.66|487.6|484.48|487.78|484.66|487.6|484.48|0
1646237890000|2022-03-02 16:18:10|487.42|484.3|489.02|485.9|489.02|485.9|487.42|484.3|0
1646237900000|2022-03-02 16:18:20|490.09|486.97|489.73|486.61|490.09|486.97|489.55|486.43|0
1646237910000|2022-03-02 16:18:30|489.91|486.79|489.91|486.79|489.91|486.79|489.73|486.61|0
1646237920000|2022-03-02 16:18:40|489.02|485.9|489.65|486.53|489.65|486.53|489.02|485.9|0
1646237930000|2022-03-02 16:18:50|489.91|486.79|490.71|487.59|490.71|487.59|489.91|486.79|0
1646237940000|2022-03-02 16:19:00|490.27|487.15|490.62|487.5|490.62|487.5|490.27|487.15|0
1646237950000|2022-03-02 16:19:10|491.33|488.21|489.91|486.79|491.33|488.21|489.91|486.79|0
1646237960000|2022-03-02 16:19:20|490.27|487.15|489.55|486.43|490.62|487.5|489.47|486.35|0
1646237970000|2022-03-02 16:19:30|489.73|486.61|490.27|487.15|490.27|487.15|489.73|486.61|0
1646237980000|2022-03-02 16:19:40|490.36|487.24|490.98|487.86|490.98|487.86|490.27|487.15|0
1646237990000|2022-03-02 16:19:50|490.89|487.77|490.44|487.32|490.98|487.86|490.44|487.32|0
1646238000000|2022-03-02 16:20:00|489.91|486.79|489.2|486.08|490.8|487.68|489.2|486.08|0
1646238010000|2022-03-02 16:20:10|489.38|486.26|489.65|486.53|489.65|486.53|489.2|486.08|0
1646238020000|2022-03-02 16:20:20|489.73|486.61|489.47|486.35|489.73|486.61|489.2|486.08|0
1646238030000|2022-03-02 16:20:30|489.2|486.08|489.82|486.7|489.82|486.7|489.2|486.08|0
1646238040000|2022-03-02 16:20:40|489.55|486.43|489.55|486.43|489.82|486.7|489.55|486.43|0
1646238050000|2022-03-02 16:20:50|489.91|486.79|489.73|486.61|489.91|486.79|489.73|486.61|0
1646238060000|2022-03-02 16:21:00|489.02|485.9|490.27|487.15|490.27|487.15|489.02|485.9|0
1646238070000|2022-03-02 16:21:10|489.73|486.61|489.91|486.79|490.09|486.97|489.73|486.61|0
1646238080000|2022-03-02 16:21:20|490.27|487.15|491.16|488.04|491.16|488.04|490.27|487.15|0
1646238090000|2022-03-02 16:21:30|490.62|487.5|491.07|487.95|491.07|487.95|490.44|487.32|0
1646238100000|2022-03-02 16:21:40|490.98|487.86|489.38|486.26|490.98|487.86|489.38|486.26|0
1646238110000|2022-03-02 16:21:50|489.55|486.43|489.55|486.43|489.55|486.43|489.55|486.43|0
1646238120000|2022-03-02 16:22:00|489.38|486.26|489.55|486.43|490.26|487.14|489.38|486.26|0
1646238130000|2022-03-02 16:22:10|489.38|486.26|489.91|486.79|490.26|487.14|489.38|486.26|0
1646238140000|2022-03-02 16:22:20|490.09|486.97|490.62|487.5|490.62|487.5|490.09|486.97|0
1646238150000|2022-03-02 16:22:30|490.18|487.06|490.09|486.97|490.18|487.06|489.55|486.43|0
1646238160000|2022-03-02 16:22:40|490.26|487.14|490.54|487.42|490.62|487.5|490.26|487.14|0
1646238170000|2022-03-02 16:22:50|490.98|487.86|491.33|488.21|491.33|488.21|490.98|487.86|0
1646238180000|2022-03-02 16:23:00|491.69|488.57|492.05|488.93|492.05|488.93|491.69|488.57|0
1646238190000|2022-03-02 16:23:10|492.22|489.1|493.12|490|493.12|490|492.22|489.1|0
1646238200000|2022-03-02 16:23:20|492.94|489.82|492.22|489.1|493.47|490.35|492.22|489.1|0
1646238210000|2022-03-02 16:23:30|492.05|488.93|492.05|488.93|492.4|489.28|492.05|488.93|0
1646238220000|2022-03-02 16:23:40|492.22|489.1|492.94|489.82|492.94|489.82|492.22|489.1|0
1646238230000|2022-03-02 16:23:50|492.85|489.73|493.3|490.18|493.47|490.35|492.85|489.73|0
1646238240000|2022-03-02 16:24:00|493.47|490.35|493.3|490.18|493.47|490.35|493.3|490.18|0
1646238250000|2022-03-02 16:24:10|493.47|490.35|494.73|491.61|494.73|491.61|493.47|490.35|0
1646238260000|2022-03-02 16:24:20|495.08|491.96|494.55|491.43|495.08|491.96|494.55|491.43|0
1646238270000|2022-03-02 16:24:30|493.47|490.35|493.57|490.45|493.65|490.53|493.47|490.35|0
1646238280000|2022-03-02 16:24:40|492.58|489.46|492.58|489.46|492.58|489.46|492.4|489.28|0
1646238290000|2022-03-02 16:24:50|492.22|489.1|492.22|489.1|492.22|489.1|492.05|488.93|0
1646238300000|2022-03-02 16:25:00|492.05|488.93|490.8|487.68|492.05|488.93|490.8|487.68|0
1646238310000|2022-03-02 16:25:10|490.98|487.86|490.44|487.32|490.98|487.86|490.26|487.14|0
1646238320000|2022-03-02 16:25:20|490.62|487.5|490.62|487.5|490.62|487.5|490.26|487.14|0
1646238330000|2022-03-02 16:25:30|490.98|487.86|490.44|487.32|490.98|487.86|490.44|487.32|0
1646238340000|2022-03-02 16:25:40|490.36|487.24|489.91|486.79|490.36|487.24|489.91|486.79|0
1646238350000|2022-03-02 16:25:50|489.73|486.61|490.62|487.5|490.62|487.5|489.73|486.61|0
1646238360000|2022-03-02 16:26:00|490.44|487.32|491.25|488.13|491.25|488.13|490.44|487.32|0
1646238370000|2022-03-02 16:26:10|491.6|488.48|490.62|487.5|491.6|488.48|490.44|487.32|0
1646238380000|2022-03-02 16:26:20|490.44|487.32|490.09|486.97|490.44|487.32|489.91|486.79|0
1646238390000|2022-03-02 16:26:30|489.73|486.61|489.2|486.08|489.73|486.61|489.2|486.08|0
1646238400000|2022-03-02 16:26:40|489.02|485.9|489.37|486.25|489.55|486.43|489.02|485.9|0
1646238410000|2022-03-02 16:26:50|489.02|485.9|489.02|485.9|489.02|485.9|488.66|485.54|0
1646238420000|2022-03-02 16:27:00|488.84|485.72|488.84|485.72|488.84|485.72|488.66|485.54|0
1646238430000|2022-03-02 16:27:10|489.2|486.08|488.66|485.54|489.2|486.08|488.66|485.54|0
1646238440000|2022-03-02 16:27:20|489.02|485.9|488.75|485.63|489.02|485.9|488.66|485.54|0
1646238450000|2022-03-02 16:27:30|488.31|485.19|488.84|485.72|488.84|485.72|488.13|485.01|0
1646238460000|2022-03-02 16:27:40|488.48|485.36|489.2|486.08|489.2|486.08|488.48|485.36|0
1646238470000|2022-03-02 16:27:50|488.84|485.72|487.06|483.94|488.84|485.72|487.06|483.94|0
1646238480000|2022-03-02 16:28:00|487.42|484.3|487.24|484.12|487.42|484.3|487.06|483.94|0
1646238490000|2022-03-02 16:28:10|486.71|483.59|486.36|483.24|486.71|483.59|486.36|483.24|0
1646238500000|2022-03-02 16:28:20|486.71|483.59|486.36|483.24|486.71|483.59|486.36|483.24|0
1646238510000|2022-03-02 16:28:30|486|482.88|484.59|481.47|486|482.88|484.59|481.47|0
1646238520000|2022-03-02 16:28:40|485.12|482|487.06|483.94|487.06|483.94|485.12|482|0
1646238530000|2022-03-02 16:28:50|486.71|483.59|485.82|482.7|486.89|483.77|485.82|482.7|0
1646238540000|2022-03-02 16:29:00|486.27|483.15|485.29|482.17|486.27|483.15|485.29|482.17|0
1646238550000|2022-03-02 16:29:10|486|482.88|487.51|484.39|487.51|484.39|486|482.88|0
1646238560000|2022-03-02 16:29:20|487.95|484.83|486.89|483.77|487.95|484.83|486.89|483.77|0
1646238570000|2022-03-02 16:29:30|486.71|483.59|487.06|483.94|487.06|483.94|486.71|483.59|0
1646238580000|2022-03-02 16:29:40|487.16|484.04|488.27|485.15|488.27|485.15|487.06|483.94|0
1646238590000|2022-03-02 16:29:50|488.54|485.42|490.75|487.63|490.75|487.63|488.54|485.42|0
1646238600000|2022-03-02 16:30:00|490.58|487.46|489.15|486.03|490.58|487.46|489.15|486.03|0
1646238610000|2022-03-02 16:30:10|488.45|485.33|488.62|485.5|489.33|486.21|488.27|485.15|0
1646238620000|2022-03-02 16:30:20|489.33|486.21|488.44|485.32|489.33|486.21|488.44|485.32|0
1646238630000|2022-03-02 16:30:30|488.8|485.68|489.33|486.21|489.33|486.21|488.8|485.68|0
1646238640000|2022-03-02 16:30:40|488.09|484.97|487.65|484.53|488.09|484.97|487.56|484.44|0
1646238650000|2022-03-02 16:30:50|487.38|484.26|487.65|484.53|487.65|484.53|487.2|484.08|0
1646238660000|2022-03-02 16:31:00|484.82|481.7|483.32|480.2|485.17|482.05|483.32|480.2|0
1646238670000|2022-03-02 16:31:10|482.61|479.49|482.09|478.97|482.79|479.67|482.09|478.97|0
1646238680000|2022-03-02 16:31:20|483.14|480.02|482.44|479.32|483.14|480.02|481.91|478.79|0
1646238690000|2022-03-02 16:31:30|483.32|480.2|483.85|480.73|483.85|480.73|482.97|479.85|0
1646238700000|2022-03-02 16:31:40|484.02|480.9|482|478.88|484.02|480.9|482|478.88|0
1646238710000|2022-03-02 16:31:50|482.97|479.85|482.18|479.06|482.97|479.85|482.18|479.06|0
1646238720000|2022-03-02 16:32:00|481.56|478.44|482.26|479.14|482.26|479.14|481.56|478.44|0
1646238730000|2022-03-02 16:32:10|483.67|480.55|482.88|479.76|483.67|480.55|482.88|479.76|0
1646238740000|2022-03-02 16:32:20|482.26|479.14|480.77|477.65|482.26|479.14|480.77|477.65|0
1646238750000|2022-03-02 16:32:30|481.03|477.91|481.12|478|481.38|478.26|480.59|477.47|0
1646238760000|2022-03-02 16:32:40|480.85|477.73|480.33|477.21|481.03|477.91|480.33|477.21|0
1646238770000|2022-03-02 16:32:50|479.62|476.5|479.45|476.33|480.15|477.03|479.45|476.33|0
1646238780000|2022-03-02 16:33:00|479.8|476.68|480.15|477.03|480.33|477.21|479.8|476.68|0
1646238790000|2022-03-02 16:33:10|481.2|478.08|481.03|477.91|481.2|478.08|480.5|477.38|0
1646238800000|2022-03-02 16:33:20|481.56|478.44|481.82|478.7|482.18|479.06|481.56|478.44|0
1646238810000|2022-03-02 16:33:30|481.73|478.61|481.56|478.44|481.91|478.79|481.3|478.18|0
1646238820000|2022-03-02 16:33:40|480.85|477.73|480.85|477.73|481.2|478.08|480.85|477.73|0
1646238830000|2022-03-02 16:33:50|480.5|477.38|481.2|478.08|481.2|478.08|480.5|477.38|0
1646238840000|2022-03-02 16:34:00|481.56|478.44|481.73|478.61|481.73|478.61|481.2|478.08|0
1646238850000|2022-03-02 16:34:10|482.61|479.49|483.14|480.02|483.14|480.02|482.61|479.49|0
1646238860000|2022-03-02 16:34:20|482.96|479.84|483.85|480.73|483.85|480.73|482.96|479.84|0
1646238870000|2022-03-02 16:34:30|482.61|479.49|481.91|478.79|482.61|479.49|481.73|478.61|0
1646238880000|2022-03-02 16:34:40|482.7|479.58|482.08|478.96|482.7|479.58|482.08|478.96|0
1646238890000|2022-03-02 16:34:50|482.61|479.49|482.79|479.67|482.79|479.67|482.08|478.96|0
1646238900000|2022-03-02 16:35:00|483.14|480.02|483.14|480.02|483.67|480.55|483.14|480.02|0
1646238910000|2022-03-02 16:35:10|482.44|479.32|485.08|481.96|485.08|481.96|482.44|479.32|0
1646238920000|2022-03-02 16:35:20|484.2|481.08|484.73|481.61|484.73|481.61|484.11|480.99|0
1646238930000|2022-03-02 16:35:30|485.43|482.31|486.49|483.37|486.49|483.37|485.43|482.31|0
1646238940000|2022-03-02 16:35:40|486.14|483.02|486.67|483.55|486.67|483.55|486.14|483.02|0
1646238950000|2022-03-02 16:35:50|487.47|484.35|487.2|484.08|488|484.88|487.03|483.91|0
1646238960000|2022-03-02 16:36:00|485.96|482.84|485.61|482.49|486.14|483.02|485.61|482.49|0
1646238970000|2022-03-02 16:36:10|486.76|483.64|487.47|484.35|487.47|484.35|486.67|483.55|0
1646238980000|2022-03-02 16:36:20|487.65|484.53|488.27|485.15|488.27|485.15|487.65|484.53|0
1646238990000|2022-03-02 16:36:30|487.91|484.79|488.09|484.97|488.89|485.77|487.91|484.79|0
1646239000000|2022-03-02 16:36:40|488.8|485.68|488.36|485.24|488.8|485.68|488.36|485.24|0
1646239010000|2022-03-02 16:36:50|488.44|485.32|488.62|485.5|489.15|486.03|488.44|485.32|0
1646239020000|2022-03-02 16:37:00|488.18|485.06|489.15|486.03|489.15|486.03|488.18|485.06|0
1646239030000|2022-03-02 16:37:10|488.97|485.85|487.2|484.08|488.97|485.85|487.03|483.91|0
1646239040000|2022-03-02 16:37:20|487.03|483.91|487.83|484.71|488.09|484.97|487.03|483.91|0
1646239050000|2022-03-02 16:37:30|487.91|484.79|487.2|484.08|488.09|484.97|487.2|484.08|0
1646239060000|2022-03-02 16:37:40|487.91|484.79|487.03|483.91|487.91|484.79|487.03|483.91|0
1646239070000|2022-03-02 16:37:50|486.67|483.55|487.73|484.61|487.73|484.61|486.67|483.55|0
1646239080000|2022-03-02 16:38:00|487.91|484.79|487.73|484.61|487.91|484.79|487.65|484.53|0
1646239090000|2022-03-02 16:38:10|488.44|485.32|489.15|486.03|489.15|486.03|488.44|485.32|0
1646239100000|2022-03-02 16:38:20|488.97|485.85|488.44|485.32|488.97|485.85|488.44|485.32|0
1646239110000|2022-03-02 16:38:30|488.26|485.14|488.18|485.06|488.97|485.85|488.18|485.06|0
1646239120000|2022-03-02 16:38:40|488.09|484.97|487.56|484.44|488.09|484.97|487.2|484.08|0
1646239130000|2022-03-02 16:38:50|487.47|484.35|487.65|484.53|487.65|484.53|487.47|484.35|0
1646239140000|2022-03-02 16:39:00|487.56|484.44|487.56|484.44|487.56|484.44|486.94|483.82|0
1646239150000|2022-03-02 16:39:10|487.02|483.9|486.14|483.02|487.02|483.9|486.14|483.02|0
1646239160000|2022-03-02 16:39:20|485.96|482.84|485.43|482.31|486.05|482.93|485.43|482.31|0
1646239170000|2022-03-02 16:39:30|485.35|482.23|485.43|482.31|485.43|482.31|485.08|481.96|0
1646239180000|2022-03-02 16:39:40|485.52|482.4|486.41|483.29|486.41|483.29|485.52|482.4|0
1646239190000|2022-03-02 16:39:50|486.49|483.37|486.67|483.55|486.67|483.55|486.49|483.37|0
1646239200000|2022-03-02 16:40:00|486.85|483.73|486.94|483.82|486.94|483.82|486.59|483.47|0
1646239210000|2022-03-02 16:40:10|487.02|483.9|487.38|484.26|487.38|484.26|487.02|483.9|0
1646239220000|2022-03-02 16:40:20|487.2|484.08|486.32|483.2|487.2|484.08|486.32|483.2|0
1646239230000|2022-03-02 16:40:30|486.14|483.02|486.49|483.37|486.67|483.55|486.14|483.02|0
1646239240000|2022-03-02 16:40:40|486.32|483.2|485.79|482.67|486.32|483.2|485.7|482.58|0
1646239250000|2022-03-02 16:40:50|484.9|481.78|484.37|481.25|484.9|481.78|484.2|481.08|0
1646239260000|2022-03-02 16:41:00|484.9|481.78|484.99|481.87|484.99|481.87|484.37|481.25|0
1646239270000|2022-03-02 16:41:10|485.08|481.96|486.67|483.55|486.67|483.55|485.08|481.96|0
1646239280000|2022-03-02 16:41:20|487.38|484.26|487.02|483.9|487.38|484.26|487.02|483.9|0
1646239290000|2022-03-02 16:41:30|487.38|484.26|487.82|484.7|488.09|484.97|487.38|484.26|0
1646239300000|2022-03-02 16:41:40|488.44|485.32|488.09|484.97|488.44|485.32|488.09|484.97|0
1646239310000|2022-03-02 16:41:50|488.26|485.14|488.26|485.14|488.36|485.24|488.26|485.14|0
1646239320000|2022-03-02 16:42:00|488.97|485.85|489.42|486.3|489.42|486.3|488.8|485.68|0
1646239330000|2022-03-02 16:42:10|489.51|486.39|488.8|485.68|489.51|486.39|488.8|485.68|0
1646239340000|2022-03-02 16:42:20|489.15|486.03|489.51|486.39|489.51|486.39|489.15|486.03|0
1646239350000|2022-03-02 16:42:30|489.15|486.03|491.64|488.52|491.64|488.52|489.15|486.03|0
1646239360000|2022-03-02 16:42:40|491.99|488.87|490.39|487.27|491.99|488.87|490.39|487.27|0
1646239370000|2022-03-02 16:42:50|490.04|486.92|489.15|486.03|490.04|486.92|489.15|486.03|0
1646239380000|2022-03-02 16:43:00|488.8|485.68|489.95|486.83|489.95|486.83|488.8|485.68|0
1646239390000|2022-03-02 16:43:10|489.68|486.56|488.62|485.5|490.04|486.92|488.62|485.5|0
1646239400000|2022-03-02 16:43:20|488.79|485.67|488.53|485.41|488.79|485.67|488.53|485.41|0
1646239410000|2022-03-02 16:43:30|488|484.88|487.91|484.79|488.18|485.06|487.91|484.79|0
1646239420000|2022-03-02 16:43:40|488.26|485.14|488.44|485.32|488.53|485.41|488.26|485.14|0
1646239430000|2022-03-02 16:43:50|488.79|485.67|489.68|486.56|489.68|486.56|488.79|485.67|0
1646239440000|2022-03-02 16:44:00|489.86|486.74|490.39|487.27|490.75|487.63|489.86|486.74|0
1646239450000|2022-03-02 16:44:10|490.75|487.63|491.91|488.79|491.91|488.79|490.66|487.54|0
1646239460000|2022-03-02 16:44:20|492.17|489.05|492.71|489.59|492.71|489.59|491.99|488.87|0
1646239470000|2022-03-02 16:44:30|492.88|489.76|492.17|489.05|492.88|489.76|491.99|488.87|0
1646239480000|2022-03-02 16:44:40|492.35|489.23|492.17|489.05|492.53|489.41|491.82|488.7|0
1646239490000|2022-03-02 16:44:50|492.53|489.41|493.6|490.48|493.6|490.48|492.53|489.41|0
1646239500000|2022-03-02 16:45:00|493.15|490.03|492.35|489.23|493.51|490.39|492.35|489.23|0
1646239510000|2022-03-02 16:45:10|491.99|488.87|491.28|488.16|491.99|488.87|491.28|488.16|0
1646239520000|2022-03-02 16:45:20|491.64|488.52|490.93|487.81|491.64|488.52|490.75|487.63|0
1646239530000|2022-03-02 16:45:30|490.57|487.45|490.13|487.01|490.57|487.45|490.04|486.92|0
1646239540000|2022-03-02 16:45:40|489.68|486.56|489.68|486.56|489.86|486.74|489.68|486.56|0
1646239550000|2022-03-02 16:45:50|490.04|486.92|489.86|486.74|490.04|486.92|489.15|486.03|0
1646239560000|2022-03-02 16:46:00|489.68|486.56|490.21|487.09|490.21|487.09|489.5|486.38|0
1646239570000|2022-03-02 16:46:10|489.86|486.74|490.21|487.09|490.39|487.27|489.86|486.74|0
1646239580000|2022-03-02 16:46:20|490.39|487.27|490.92|487.8|490.92|487.8|490.13|487.01|0
1646239590000|2022-03-02 16:46:30|490.57|487.45|490.21|487.09|490.57|487.45|490.21|487.09|0
1646239600000|2022-03-02 16:46:40|490.39|487.27|489.86|486.74|490.39|487.27|489.86|486.74|0
1646239610000|2022-03-02 16:46:50|490.21|487.09|489.95|486.83|490.39|487.27|489.95|486.83|0
1646239620000|2022-03-02 16:47:00|490.21|487.09|490.39|487.27|490.57|487.45|490.04|486.92|0
1646239630000|2022-03-02 16:47:10|490.04|486.92|489.5|486.38|490.39|487.27|489.5|486.38|0
1646239640000|2022-03-02 16:47:20|488.79|485.67|488.08|484.96|488.79|485.67|488.08|484.96|0
1646239650000|2022-03-02 16:47:30|488.35|485.23|488.62|485.5|488.97|485.85|488.35|485.23|0
1646239660000|2022-03-02 16:47:40|487.91|484.79|488.26|485.14|488.35|485.23|487.91|484.79|0
1646239670000|2022-03-02 16:47:50|488.44|485.32|488.71|485.59|488.71|485.59|488.44|485.32|0
1646239680000|2022-03-02 16:48:00|488.79|485.67|488.97|485.85|488.97|485.85|488.62|485.5|0
1646239690000|2022-03-02 16:48:10|488.44|485.32|488.44|485.32|488.79|485.67|488.18|485.06|0
1646239700000|2022-03-02 16:48:20|488.62|485.5|488.44|485.32|488.79|485.67|488.44|485.32|0
1646239710000|2022-03-02 16:48:30|488.62|485.5|490.04|486.92|490.04|486.92|488.62|485.5|0
1646239720000|2022-03-02 16:48:40|490.39|487.27|490.57|487.45|490.57|487.45|490.31|487.19|0
1646239730000|2022-03-02 16:48:50|490.04|486.92|490.92|487.8|490.92|487.8|490.04|486.92|0
1646239740000|2022-03-02 16:49:00|490.57|487.45|491.28|488.16|491.28|488.16|490.57|487.45|0
1646239750000|2022-03-02 16:49:10|491.46|488.34|491.28|488.16|491.46|488.34|491.1|487.98|0
1646239760000|2022-03-02 16:49:20|491.1|487.98|491.81|488.69|491.99|488.87|491.1|487.98|0
1646239770000|2022-03-02 16:49:30|492.17|489.05|492.17|489.05|492.35|489.23|492.17|489.05|0
1646239780000|2022-03-02 16:49:40|491.28|488.16|491.99|488.87|491.99|488.87|491.28|488.16|0
1646239790000|2022-03-02 16:49:50|491.81|488.69|492.26|489.14|492.53|489.41|491.64|488.52|0
1646239800000|2022-03-02 16:50:00|492.35|489.23|492.88|489.76|492.88|489.76|491.28|488.16|0
1646239810000|2022-03-02 16:50:10|493.06|489.94|491.81|488.69|493.06|489.94|491.81|488.69|0
1646239820000|2022-03-02 16:50:20|491.64|488.52|491.64|488.52|491.81|488.69|491.64|488.52|0
1646239830000|2022-03-02 16:50:30|492.88|489.76|491.64|488.52|492.88|489.76|491.64|488.52|0
1646239840000|2022-03-02 16:50:40|491.73|488.61|490.57|487.45|491.73|488.61|490.57|487.45|0
1646239850000|2022-03-02 16:50:50|490.39|487.27|490.39|487.27|490.39|487.27|490.13|487.01|0
1646239860000|2022-03-02 16:51:00|490.57|487.45|490.03|486.91|490.57|487.45|489.86|486.74|0
1646239870000|2022-03-02 16:51:10|490.57|487.45|489.68|486.56|490.57|487.45|489.68|486.56|0
1646239880000|2022-03-02 16:51:20|489.95|486.83|489.68|486.56|489.95|486.83|489.68|486.56|0
1646239890000|2022-03-02 16:51:30|489.95|486.83|490.21|487.09|490.21|487.09|489.77|486.65|0
1646239900000|2022-03-02 16:51:40|489.77|486.65|490.39|487.27|490.39|487.27|489.77|486.65|0
1646239910000|2022-03-02 16:51:50|490.57|487.45|490.92|487.8|490.92|487.8|490.57|487.45|0
1646239920000|2022-03-02 16:52:00|491.28|488.16|491.46|488.34|491.46|488.34|491.19|488.07|0
1646239930000|2022-03-02 16:52:10|491.37|488.25|490.92|487.8|491.46|488.34|490.92|487.8|0
1646239940000|2022-03-02 16:52:20|491.1|487.98|489.86|486.74|491.1|487.98|489.68|486.56|0
1646239950000|2022-03-02 16:52:30|489.95|486.83|490.21|487.09|490.39|487.27|489.95|486.83|0
1646239960000|2022-03-02 16:52:40|489.86|486.74|489.77|486.65|490.03|486.91|489.68|486.56|0
1646239970000|2022-03-02 16:52:50|489.86|486.74|490.13|487.01|490.13|487.01|489.86|486.74|0
1646239980000|2022-03-02 16:53:00|489.95|486.83|489.32|486.2|489.95|486.83|489.06|485.94|0
1646239990000|2022-03-02 16:53:10|488.61|485.49|489.59|486.47|489.59|486.47|488.61|485.49|0
1646240000000|2022-03-02 16:53:20|489.68|486.56|490.39|487.27|490.57|487.45|489.68|486.56|0
1646240010000|2022-03-02 16:53:30|490.48|487.36|490.03|486.91|490.48|487.36|489.68|486.56|0
1646240020000|2022-03-02 16:53:40|489.68|486.56|489.32|486.2|489.68|486.56|489.06|485.94|0
1646240030000|2022-03-02 16:53:50|488.79|485.67|489.5|486.38|489.5|486.38|488.79|485.67|0
1646240040000|2022-03-02 16:54:00|490.21|487.09|490.74|487.62|491.01|487.89|490.21|487.09|0
1646240050000|2022-03-02 16:54:10|491.1|487.98|491.81|488.69|491.99|488.87|491.1|487.98|0
1646240060000|2022-03-02 16:54:20|491.28|488.16|491.1|487.98|491.28|488.16|491.1|487.98|0
1646240070000|2022-03-02 16:54:30|490.84|487.72|490.74|487.62|490.92|487.8|490.74|487.62|0
1646240080000|2022-03-02 16:54:40|490.21|487.09|490.57|487.45|490.74|487.62|490.21|487.09|0
1646240090000|2022-03-02 16:54:50|491.1|487.98|491.46|488.34|491.46|488.34|490.92|487.8|0
1646240100000|2022-03-02 16:55:00|491.63|488.51|490.39|487.27|491.63|488.51|490.39|487.27|0
1646240110000|2022-03-02 16:55:10|490.3|487.18|490.3|487.18|490.66|487.54|490.3|487.18|0
1646240120000|2022-03-02 16:55:20|490.39|487.27|490.03|486.91|490.39|487.27|489.95|486.83|0
1646240130000|2022-03-02 16:55:30|489.15|486.03|488.53|485.41|489.15|486.03|488.53|485.41|0
1646240140000|2022-03-02 16:55:40|488.97|485.85|488.97|485.85|489.32|486.2|488.97|485.85|0
1646240150000|2022-03-02 16:55:50|488.79|485.67|488.08|484.96|488.79|485.67|487.73|484.61|0
1646240160000|2022-03-02 16:56:00|488.79|485.67|489.86|486.74|489.86|486.74|488.79|485.67|0
1646240170000|2022-03-02 16:56:10|490.03|486.91|491.1|487.98|491.1|487.98|490.03|486.91|0
1646240180000|2022-03-02 16:56:20|491.55|488.43|491.99|488.87|491.99|488.87|491.28|488.16|0
1646240190000|2022-03-02 16:56:30|491.81|488.69|490.39|487.27|491.81|488.69|490.39|487.27|0
1646240200000|2022-03-02 16:56:40|490.57|487.45|489.5|486.38|490.57|487.45|489.5|486.38|0
1646240210000|2022-03-02 16:56:50|489.68|486.56|489.32|486.2|489.68|486.56|489.32|486.2|0
1646240220000|2022-03-02 16:57:00|488.79|485.67|488.08|484.96|488.97|485.85|488.08|484.96|0
1646240230000|2022-03-02 16:57:10|488.44|485.32|488.26|485.14|488.44|485.32|488.08|484.96|0
1646240240000|2022-03-02 16:57:20|488.35|485.23|488.61|485.49|488.61|485.49|488.35|485.23|0
1646240250000|2022-03-02 16:57:30|488.08|484.96|488.26|485.14|488.44|485.32|488.08|484.96|0
1646240260000|2022-03-02 16:57:40|488|484.88|488.44|485.32|488.44|485.32|488|484.88|0
1646240270000|2022-03-02 16:57:50|488.26|485.14|488.44|485.32|488.44|485.32|488.26|485.14|0
1646240280000|2022-03-02 16:58:00|488|484.88|487.55|484.43|488.26|485.14|487.55|484.43|0
1646240290000|2022-03-02 16:58:10|487.73|484.61|487.37|484.25|487.73|484.61|487.37|484.25|0
1646240300000|2022-03-02 16:58:20|487.19|484.07|487.55|484.43|487.73|484.61|487.19|484.07|0
1646240310000|2022-03-02 16:58:30|487.9|484.78|488.79|485.67|488.79|485.67|487.9|484.78|0
1646240320000|2022-03-02 16:58:40|489.32|486.2|490.03|486.91|490.03|486.91|489.32|486.2|0
1646240330000|2022-03-02 16:58:50|489.5|486.38|489.32|486.2|489.5|486.38|489.24|486.12|0
1646240340000|2022-03-02 16:59:00|489.14|486.02|489.32|486.2|489.32|486.2|488.97|485.85|0
1646240350000|2022-03-02 16:59:10|489.14|486.02|489.14|486.02|489.5|486.38|489.14|486.02|0
1646240360000|2022-03-02 16:59:20|488.79|485.67|487.9|484.78|488.79|485.67|487.9|484.78|0
1646240370000|2022-03-02 16:59:30|488.26|485.14|488.08|484.96|488.26|485.14|487.9|484.78|0
1646240380000|2022-03-02 16:59:40|487.99|484.87|488.61|485.49|488.61|485.49|487.99|484.87|0
1646240390000|2022-03-02 16:59:50|488.26|485.14|487.55|484.43|488.26|485.14|487.55|484.43|0
1646240400000|2022-03-02 17:00:00|487.9|484.78|488.7|485.58|488.7|485.58|487.73|484.61|0
1646240410000|2022-03-02 17:00:10|489.14|486.02|489.24|486.12|489.5|486.38|488.97|485.85|0
1646240420000|2022-03-02 17:00:20|489.5|486.38|489.68|486.56|489.68|486.56|489.14|486.02|0
1646240430000|2022-03-02 17:00:30|488.79|485.67|487.99|484.87|488.79|485.67|487.9|484.78|0
1646240440000|2022-03-02 17:00:40|488.08|484.96|488.08|484.96|488.08|484.96|487.37|484.25|0
1646240450000|2022-03-02 17:00:50|487.82|484.7|488.26|485.14|488.26|485.14|487.82|484.7|0
1646240460000|2022-03-02 17:01:00|488.43|485.31|488.61|485.49|488.61|485.49|488.08|484.96|0
1646240470000|2022-03-02 17:01:10|488.97|485.85|489.14|486.02|489.14|486.02|488.97|485.85|0
1646240480000|2022-03-02 17:01:20|489.59|486.47|489.14|486.02|489.59|486.47|488.79|485.67|0
1646240490000|2022-03-02 17:01:30|488.79|485.67|488.17|485.05|488.97|485.85|488.17|485.05|0
1646240500000|2022-03-02 17:01:40|487.9|484.78|488.26|485.14|488.26|485.14|487.9|484.78|0
1646240510000|2022-03-02 17:01:50|488.53|485.41|487.72|484.6|488.53|485.41|487.72|484.6|0
1646240520000|2022-03-02 17:02:00|487.55|484.43|486.84|483.72|487.55|484.43|486.84|483.72|0
1646240530000|2022-03-02 17:02:10|486.93|483.81|486.84|483.72|487.29|484.17|486.84|483.72|0
1646240540000|2022-03-02 17:02:20|486.66|483.54|485.95|482.83|486.66|483.54|485.95|482.83|0
1646240550000|2022-03-02 17:02:30|486.13|483.01|485.42|482.3|486.13|483.01|485.42|482.3|0
1646240560000|2022-03-02 17:02:40|485.6|482.48|485.6|482.48|485.6|482.48|485.6|482.48|0
1646240570000|2022-03-02 17:02:50|485.78|482.66|485.78|482.66|485.95|482.83|485.6|482.48|0
1646240580000|2022-03-02 17:03:00|485.95|482.83|486.75|483.63|487.29|484.17|485.95|482.83|0
1646240590000|2022-03-02 17:03:10|486.84|483.72|486.66|483.54|487.19|484.07|486.66|483.54|0
1646240600000|2022-03-02 17:03:20|486.31|483.19|486.31|483.19|486.31|483.19|485.78|482.66|0
1646240610000|2022-03-02 17:03:30|486.22|483.1|486.48|483.36|486.48|483.36|486.13|483.01|0
1646240620000|2022-03-02 17:03:40|485.95|482.83|486.58|483.46|486.58|483.46|485.95|482.83|0
1646240630000|2022-03-02 17:03:50|486.48|483.36|485.6|482.48|486.48|483.36|485.6|482.48|0
1646240640000|2022-03-02 17:04:00|485.42|482.3|485.6|482.48|485.6|482.48|485.42|482.3|0
1646240650000|2022-03-02 17:04:10|485.78|482.66|485.87|482.75|485.95|482.83|485.78|482.66|0
1646240660000|2022-03-02 17:04:20|486.05|482.93|486.13|483.01|486.13|483.01|485.87|482.75|0
1646240670000|2022-03-02 17:04:30|486.48|483.36|486.31|483.19|486.48|483.36|486.13|483.01|0
1646240680000|2022-03-02 17:04:40|486.48|483.36|486.58|483.46|486.66|483.54|486.48|483.36|0
1646240690000|2022-03-02 17:04:50|486.48|483.36|487.37|484.25|487.37|484.25|486.48|483.36|0
1646240700000|2022-03-02 17:05:00|487.55|484.43|488.35|485.23|488.79|485.67|487.55|484.43|0
1646240710000|2022-03-02 17:05:10|490.74|487.62|490.12|487|490.74|487.62|490.03|486.91|0
1646240720000|2022-03-02 17:05:20|490.03|486.91|490.56|487.44|490.56|487.44|490.03|486.91|0
1646240730000|2022-03-02 17:05:30|490.38|487.26|491.63|488.51|491.63|488.51|490.38|487.26|0
1646240740000|2022-03-02 17:05:40|491.72|488.6|491.63|488.51|491.72|488.6|491.63|488.51|0
1646240750000|2022-03-02 17:05:50|491.99|488.87|490.83|487.71|491.99|488.87|490.83|487.71|0
1646240760000|2022-03-02 17:06:00|490.74|487.62|488.96|485.84|490.74|487.62|488.96|485.84|0
1646240770000|2022-03-02 17:06:10|489.32|486.2|489.32|486.2|489.5|486.38|489.32|486.2|0
1646240780000|2022-03-02 17:06:20|488.79|485.67|488.88|485.76|488.96|485.84|488.79|485.67|0
1646240790000|2022-03-02 17:06:30|488.61|485.49|488.61|485.49|489.14|486.02|488.61|485.49|0
1646240800000|2022-03-02 17:06:40|489.32|486.2|488.79|485.67|489.32|486.2|488.79|485.67|0
1646240810000|2022-03-02 17:06:50|488.61|485.49|487.9|484.78|488.61|485.49|487.9|484.78|0
1646240820000|2022-03-02 17:07:00|487.99|484.87|488.52|485.4|488.52|485.4|487.9|484.78|0
1646240830000|2022-03-02 17:07:10|488.61|485.49|488.88|485.76|489.14|486.02|488.61|485.49|0
1646240840000|2022-03-02 17:07:20|489.14|486.02|489.14|486.02|489.23|486.11|489.14|486.02|0
1646240850000|2022-03-02 17:07:30|488.79|485.67|489.85|486.73|489.85|486.73|488.52|485.4|0
1646240860000|2022-03-02 17:07:40|489.67|486.55|488.25|485.13|489.67|486.55|488.25|485.13|0
1646240870000|2022-03-02 17:07:50|488.08|484.96|488.52|485.4|488.61|485.49|488.08|484.96|0
1646240880000|2022-03-02 17:08:00|488.43|485.31|487.72|484.6|488.43|485.31|487.72|484.6|0
1646240890000|2022-03-02 17:08:10|487.37|484.25|487.9|484.78|487.9|484.78|487.37|484.25|0
1646240900000|2022-03-02 17:08:20|487.72|484.6|487.9|484.78|488.25|485.13|487.72|484.6|0
1646240910000|2022-03-02 17:08:30|488.08|484.96|487.72|484.6|488.08|484.96|487.72|484.6|0
1646240920000|2022-03-02 17:08:40|487.37|484.25|486.66|483.54|487.55|484.43|486.66|483.54|0
1646240930000|2022-03-02 17:08:50|486.93|483.81|486.84|483.72|486.93|483.81|486.66|483.54|0
1646240940000|2022-03-02 17:09:00|486.66|483.54|486.66|483.54|486.84|483.72|486.66|483.54|0
1646240950000|2022-03-02 17:09:10|486.13|483.01|486.13|483.01|486.31|483.19|485.95|482.83|0
1646240960000|2022-03-02 17:09:20|485.95|482.83|486.31|483.19|486.31|483.19|485.78|482.66|0
1646240970000|2022-03-02 17:09:30|486.22|483.1|485.95|482.83|486.22|483.1|485.95|482.83|0
1646240980000|2022-03-02 17:09:40|486.22|483.1|486.66|483.54|486.66|483.54|486.22|483.1|0
1646240990000|2022-03-02 17:09:50|486.48|483.36|486.48|483.36|486.48|483.36|486.13|483.01|0
1646241000000|2022-03-02 17:10:00|486.13|483.01|486.31|483.19|486.31|483.19|486.13|483.01|0
1646241010000|2022-03-02 17:10:10|485.6|482.48|485.6|482.48|485.78|482.66|485.6|482.48|0
1646241020000|2022-03-02 17:10:20|485.78|482.66|485.78|482.66|485.78|482.66|485.6|482.48|0
1646241030000|2022-03-02 17:10:30|485.87|482.75|486.13|483.01|486.13|483.01|485.87|482.75|0
1646241040000|2022-03-02 17:10:40|485.95|482.83|486.13|483.01|486.13|483.01|485.87|482.75|0
1646241050000|2022-03-02 17:10:50|485.87|482.75|485.6|482.48|485.87|482.75|485.6|482.48|0
1646241060000|2022-03-02 17:11:00|484.36|481.24|485.07|481.95|485.07|481.95|484.36|481.24|0
1646241070000|2022-03-02 17:11:10|484.89|481.77|482.07|478.95|484.89|481.77|482.07|478.95|0
1646241080000|2022-03-02 17:11:20|481.99|478.87|482.77|479.65|482.77|479.65|481.72|478.6|0
1646241090000|2022-03-02 17:11:30|482.6|479.48|482.42|479.3|482.77|479.65|481.89|478.77|0
1646241100000|2022-03-02 17:11:40|482.07|478.95|484.81|481.69|484.81|481.69|481.81|478.69|0
1646241110000|2022-03-02 17:11:50|484.36|481.24|484.71|481.59|484.71|481.59|484.01|480.89|0
1646241120000|2022-03-02 17:12:00|484.54|481.42|485.07|481.95|485.16|482.04|484.54|481.42|0
1646241130000|2022-03-02 17:12:10|485.42|482.3|486.4|483.28|486.48|483.36|485.42|482.3|0
1646241140000|2022-03-02 17:12:20|486.3|483.18|486.13|483.01|486.3|483.18|486.13|483.01|0
1646241150000|2022-03-02 17:12:30|485.77|482.65|485.42|482.3|485.77|482.65|485.42|482.3|0
1646241160000|2022-03-02 17:12:40|485.69|482.57|485.95|482.83|486.3|483.18|485.69|482.57|0
1646241170000|2022-03-02 17:12:50|485.6|482.48|485.6|482.48|485.6|482.48|485.24|482.12|0
1646241180000|2022-03-02 17:13:00|485.42|482.3|484.54|481.42|485.42|482.3|484.45|481.33|0
1646241190000|2022-03-02 17:13:10|484.36|481.24|484.36|481.24|484.54|481.42|484.36|481.24|0
1646241200000|2022-03-02 17:13:20|484.01|480.89|484.01|480.89|484.54|481.42|484.01|480.89|0
1646241210000|2022-03-02 17:13:30|484.18|481.06|484.36|481.24|484.36|481.24|484.18|481.06|0
1646241220000|2022-03-02 17:13:40|484.18|481.06|484.18|481.06|484.18|481.06|484.01|480.89|0
1646241230000|2022-03-02 17:13:50|484.63|481.51|484.54|481.42|484.63|481.51|484.36|481.24|0
1646241240000|2022-03-02 17:14:00|483.66|480.54|484.28|481.16|484.28|481.16|483.66|480.54|0
1646241250000|2022-03-02 17:14:10|484.18|481.06|483.92|480.8|484.45|481.33|483.75|480.63|0
1646241260000|2022-03-02 17:14:20|483.65|480.53|483.65|480.53|483.65|480.53|483.65|480.53|0
1646241270000|2022-03-02 17:14:30|483.92|480.8|484.01|480.89|484.01|480.89|483.92|480.8|0
1646241280000|2022-03-02 17:14:40|484.36|481.24|483.92|480.8|484.54|481.42|483.92|480.8|0
1646241290000|2022-03-02 17:14:50|483.83|480.71|484.18|481.06|484.36|481.24|483.83|480.71|0
1646241300000|2022-03-02 17:15:00|484.1|480.98|484.01|480.89|484.1|480.98|483.65|480.53|0
1646241310000|2022-03-02 17:15:10|483.83|480.71|483.83|480.71|484.36|481.24|483.83|480.71|0
1646241320000|2022-03-02 17:15:20|484.36|481.24|485.42|482.3|485.42|482.3|484.36|481.24|0
1646241330000|2022-03-02 17:15:30|485.24|482.12|485.77|482.65|485.77|482.65|485.24|482.12|0
1646241340000|2022-03-02 17:15:40|484.36|481.24|484.18|481.06|484.36|481.24|483.83|480.71|0
1646241350000|2022-03-02 17:15:50|484.36|481.24|483.83|480.71|484.36|481.24|483.83|480.71|0
1646241360000|2022-03-02 17:16:00|483.65|480.53|483.83|480.71|483.83|480.71|483.3|480.18|0
1646241370000|2022-03-02 17:16:10|483.13|480.01|483.04|479.92|483.65|480.53|483.04|479.92|0
1646241380000|2022-03-02 17:16:20|483.13|480.01|482.95|479.83|483.13|480.01|482.77|479.65|0
1646241390000|2022-03-02 17:16:30|482.77|479.65|482.16|479.04|482.77|479.65|482.16|479.04|0
1646241400000|2022-03-02 17:16:40|482.42|479.3|482.24|479.12|482.6|479.48|482.24|479.12|0
1646241410000|2022-03-02 17:16:50|482.34|479.22|482.95|479.83|482.95|479.83|482.34|479.22|0
1646241420000|2022-03-02 17:17:00|482.77|479.65|483.83|480.71|483.83|480.71|482.77|479.65|0
1646241430000|2022-03-02 17:17:10|483.65|480.53|483.83|480.71|483.83|480.71|483.65|480.53|0
1646241440000|2022-03-02 17:17:20|483.65|480.53|483.65|480.53|483.65|480.53|483.39|480.27|0
1646241450000|2022-03-02 17:17:30|484.18|481.06|484.54|481.42|484.54|481.42|484.18|481.06|0
1646241460000|2022-03-02 17:17:40|484.18|481.06|484.36|481.24|484.36|481.24|484.18|481.06|0
1646241470000|2022-03-02 17:17:50|484.54|481.42|484.71|481.59|485.07|481.95|484.54|481.42|0
1646241480000|2022-03-02 17:18:00|484.98|481.86|485.07|481.95|485.42|482.3|484.89|481.77|0
1646241490000|2022-03-02 17:18:10|484.89|481.77|484.18|481.06|484.89|481.77|484.18|481.06|0
1646241500000|2022-03-02 17:18:20|483.83|480.71|483.83|480.71|483.83|480.71|483.65|480.53|0
1646241510000|2022-03-02 17:18:30|484.01|480.89|484.18|481.06|484.18|481.06|483.92|480.8|0
1646241520000|2022-03-02 17:18:40|483.83|480.71|483.83|480.71|483.83|480.71|483.75|480.63|0
1646241530000|2022-03-02 17:18:50|483.57|480.45|483.65|480.53|483.65|480.53|483.48|480.36|0
1646241540000|2022-03-02 17:19:00|483.48|480.36|483.3|480.18|483.48|480.36|483.3|480.18|0
1646241550000|2022-03-02 17:19:10|483.48|480.36|483.3|480.18|483.48|480.36|482.95|479.83|0
1646241560000|2022-03-02 17:19:20|483.04|479.92|483.83|480.71|483.83|480.71|483.04|479.92|0
1646241570000|2022-03-02 17:19:30|484.01|480.89|484.1|480.98|484.45|481.33|484.01|480.89|0
1646241580000|2022-03-02 17:19:40|484.18|481.06|483.65|480.53|484.18|481.06|483.65|480.53|0
1646241590000|2022-03-02 17:19:50|483.48|480.36|484.01|480.89|484.01|480.89|483.48|480.36|0
1646241600000|2022-03-02 17:20:00|484.36|481.24|484.18|481.06|484.71|481.59|484.18|481.06|0
1646241610000|2022-03-02 17:20:10|483.65|480.53|483.39|480.27|483.65|480.53|483.39|480.27|0
1646241620000|2022-03-02 17:20:20|483.48|480.36|484.71|481.59|484.71|481.59|483.48|480.36|0
1646241630000|2022-03-02 17:20:30|484.18|481.06|484.53|481.41|484.53|481.41|484.18|481.06|0
1646241640000|2022-03-02 17:20:40|483.83|480.71|484.71|481.59|484.71|481.59|483.83|480.71|0
1646241650000|2022-03-02 17:20:50|484.63|481.51|484.45|481.33|484.71|481.59|484.45|481.33|0
1646241660000|2022-03-02 17:21:00|484.71|481.59|484.36|481.24|484.89|481.77|484.36|481.24|0
1646241670000|2022-03-02 17:21:10|484.89|481.77|483.83|480.71|484.89|481.77|483.83|480.71|0
1646241680000|2022-03-02 17:21:20|484.01|480.89|484.53|481.41|484.53|481.41|484.01|480.89|0
1646241690000|2022-03-02 17:21:30|484.71|481.59|484.1|480.98|484.71|481.59|484.1|480.98|0
1646241700000|2022-03-02 17:21:40|484.01|480.89|484.53|481.41|484.53|481.41|484.01|480.89|0
1646241710000|2022-03-02 17:21:50|484.89|481.77|484.36|481.24|484.89|481.77|484.36|481.24|0
1646241720000|2022-03-02 17:22:00|484|480.88|484.27|481.15|484.27|481.15|484|480.88|0
1646241730000|2022-03-02 17:22:10|484.18|481.06|484.71|481.59|484.98|481.86|484.18|481.06|0
1646241740000|2022-03-02 17:22:20|484.89|481.77|484|480.88|485.06|481.94|484|480.88|0
1646241750000|2022-03-02 17:22:30|484.18|481.06|483.83|480.71|484.18|481.06|483.83|480.71|0
1646241760000|2022-03-02 17:22:40|483.65|480.53|484.53|481.41|484.8|481.68|483.65|480.53|0
1646241770000|2022-03-02 17:22:50|484.89|481.77|483.83|480.71|484.89|481.77|483.83|480.71|0
1646241780000|2022-03-02 17:23:00|484|480.88|484.89|481.77|485.16|482.04|484|480.88|0
1646241790000|2022-03-02 17:23:10|484.71|481.59|485.06|481.94|485.06|481.94|484.36|481.24|0
1646241800000|2022-03-02 17:23:20|484.89|481.77|485.24|482.12|485.24|482.12|484.89|481.77|0
1646241810000|2022-03-02 17:23:30|485.95|482.83|485.69|482.57|485.95|482.83|485.59|482.47|0
1646241820000|2022-03-02 17:23:40|485.77|482.65|485.42|482.3|485.95|482.83|485.42|482.3|0
1646241830000|2022-03-02 17:23:50|485.59|482.47|485.77|482.65|485.77|482.65|485.59|482.47|0
1646241840000|2022-03-02 17:24:00|486.48|483.36|487.01|483.89|487.01|483.89|486.48|483.36|0
1646241850000|2022-03-02 17:24:10|486.65|483.53|486.39|483.27|486.83|483.71|486.39|483.27|0
1646241860000|2022-03-02 17:24:20|486.57|483.45|487.01|483.89|487.01|483.89|486.3|483.18|0
1646241870000|2022-03-02 17:24:30|487.28|484.16|487.54|484.42|487.54|484.42|487.28|484.16|0
1646241880000|2022-03-02 17:24:40|487.72|484.6|487.45|484.33|487.72|484.6|487.45|484.33|0
1646241890000|2022-03-02 17:24:50|487.54|484.42|487.28|484.16|487.54|484.42|487.28|484.16|0
1646241900000|2022-03-02 17:25:00|487.72|484.6|485.92|482.8|487.72|484.6|485.92|482.8|0
1646241910000|2022-03-02 17:25:10|486.28|483.16|486.9|483.78|486.9|483.78|486.28|483.16|0
1646241920000|2022-03-02 17:25:20|487.17|484.05|487.52|484.4|487.7|484.58|487.08|483.96|0
1646241930000|2022-03-02 17:25:30|487.7|484.58|487.87|484.75|487.87|484.75|487.52|484.4|0
1646241940000|2022-03-02 17:25:40|487.52|484.4|486.99|483.87|487.52|484.4|486.99|483.87|0
1646241950000|2022-03-02 17:25:50|487.08|483.96|487.26|484.14|487.26|484.14|486.99|483.87|0
1646241960000|2022-03-02 17:26:00|488.05|484.93|489.12|486|489.12|486|488.05|484.93|0
1646241970000|2022-03-02 17:26:10|489.47|486.35|490.5|487.38|490.5|487.38|489.39|486.27|0
1646241980000|2022-03-02 17:26:20|490.67|487.55|491.34|488.22|491.34|488.22|490.32|487.2|0
1646241990000|2022-03-02 17:26:30|491.52|488.4|492.23|489.11|492.23|489.11|491.52|488.4|0
1646242000000|2022-03-02 17:26:40|492.14|489.02|492.23|489.11|492.41|489.29|492.14|489.02|0
1646242010000|2022-03-02 17:26:50|491.34|488.22|490.81|487.69|491.44|488.32|490.81|487.69|0
1646242020000|2022-03-02 17:27:00|490.46|487.34|490.46|487.34|490.63|487.51|490.46|487.34|0
1646242030000|2022-03-02 17:27:10|489.93|486.81|489.39|486.27|489.93|486.81|489.39|486.27|0
1646242040000|2022-03-02 17:27:20|489.22|486.1|489.57|486.45|489.57|486.45|489.04|485.92|0
1646242050000|2022-03-02 17:27:30|489.49|486.37|489.22|486.1|489.49|486.37|489.04|485.92|0
1646242060000|2022-03-02 17:27:40|489.39|486.27|489.22|486.1|489.39|486.27|489.22|486.1|0
1646242070000|2022-03-02 17:27:50|489.39|486.27|489.22|486.1|489.39|486.27|489.22|486.1|0
1646242080000|2022-03-02 17:28:00|489.39|486.27|488.86|485.74|489.39|486.27|488.86|485.74|0
1646242090000|2022-03-02 17:28:10|489.04|485.92|488.86|485.74|489.04|485.92|488.86|485.74|0
1646242100000|2022-03-02 17:28:20|488.16|485.04|488.69|485.57|488.69|485.57|488.16|485.04|0
1646242110000|2022-03-02 17:28:30|487.98|484.86|487.45|484.33|487.98|484.86|487.36|484.24|0
1646242120000|2022-03-02 17:28:40|487.1|483.98|486.92|483.8|487.1|483.98|486.92|483.8|0
1646242130000|2022-03-02 17:28:50|487.1|483.98|487.27|484.15|487.27|484.15|486.92|483.8|0
1646242140000|2022-03-02 17:29:00|487.19|484.07|487.1|483.98|487.19|484.07|486.74|483.62|0
1646242150000|2022-03-02 17:29:10|486.92|483.8|486.39|483.27|486.92|483.8|486.39|483.27|0
1646242160000|2022-03-02 17:29:20|486.21|483.09|486.04|482.92|486.21|483.09|486.04|482.92|0
1646242170000|2022-03-02 17:29:30|486.21|483.09|486.21|483.09|486.21|483.09|486.04|482.92|0
1646242180000|2022-03-02 17:29:40|486.04|482.92|486.21|483.09|486.39|483.27|485.86|482.74|0
1646242190000|2022-03-02 17:29:50|486.57|483.45|486.57|483.45|486.74|483.62|486.39|483.27|0
1646242200000|2022-03-02 17:30:00|486.21|483.09|486.74|483.62|486.74|483.62|486.04|482.92|0
1646242210000|2022-03-02 17:30:10|486.39|483.27|487.1|483.98|487.1|483.98|486.39|483.27|0
1646242220000|2022-03-02 17:30:20|487.27|484.15|486.74|483.62|487.27|484.15|486.74|483.62|0
1646242230000|2022-03-02 17:30:30|486.39|483.27|485.95|482.83|486.39|483.27|485.95|482.83|0
1646242240000|2022-03-02 17:30:40|485.33|482.21|486.21|483.09|486.21|483.09|485.33|482.21|0
1646242250000|2022-03-02 17:30:50|486.31|483.19|486.21|483.09|486.39|483.27|486.21|483.09|0
1646242260000|2022-03-02 17:31:00|485.68|482.56|485.86|482.74|485.86|482.74|485.51|482.39|0
1646242270000|2022-03-02 17:31:10|485.51|482.39|485.16|482.04|485.51|482.39|485.16|482.04|0
1646242280000|2022-03-02 17:31:20|484.98|481.86|485.07|481.95|485.07|481.95|484.63|481.51|0
1646242290000|2022-03-02 17:31:30|484.8|481.68|484.45|481.33|484.8|481.68|484.28|481.16|0
1646242300000|2022-03-02 17:31:40|484.72|481.6|484.98|481.86|485.16|482.04|484.72|481.6|0
1646242310000|2022-03-02 17:31:50|485.16|482.04|485.33|482.21|485.33|482.21|485.16|482.04|0
1646242320000|2022-03-02 17:32:00|485.16|482.04|485.51|482.39|485.51|482.39|485.16|482.04|0
1646242330000|2022-03-02 17:32:10|485.95|482.83|486.21|483.09|486.39|483.27|485.95|482.83|0
1646242350000|2022-03-02 17:32:30|486.57|483.45|486.3|483.18|486.57|483.45|486.21|483.09|0
1646242360000|2022-03-02 17:32:40|486.48|483.36|485.33|482.21|486.48|483.36|485.33|482.21|0
1646242370000|2022-03-02 17:32:50|485.6|482.48|484.8|481.68|485.6|482.48|484.8|481.68|0
1646242380000|2022-03-02 17:33:00|484.9|481.78|484.28|481.16|484.9|481.78|484.28|481.16|0
1646242390000|2022-03-02 17:33:10|484.1|480.98|484.28|481.16|484.54|481.42|484.1|480.98|0
1646242400000|2022-03-02 17:33:20|484.45|481.33|484.45|481.33|484.45|481.33|484.37|481.25|0
1646242410000|2022-03-02 17:33:30|484.54|481.42|484.63|481.51|484.63|481.51|484.45|481.33|0
1646242420000|2022-03-02 17:33:40|484.45|481.33|484.63|481.51|484.63|481.51|484.45|481.33|0
1646242430000|2022-03-02 17:33:50|484.37|481.25|484.1|480.98|484.37|481.25|483.92|480.8|0
1646242440000|2022-03-02 17:34:00|483.92|480.8|484.19|481.07|484.19|481.07|483.57|480.45|0
1646242450000|2022-03-02 17:34:10|484.1|480.98|484.1|480.98|484.1|480.98|483.75|480.63|0
1646242460000|2022-03-02 17:34:20|483.92|480.8|483.92|480.8|484.1|480.98|483.92|480.8|0
1646242470000|2022-03-02 17:34:30|484.1|480.98|483.57|480.45|484.1|480.98|483.57|480.45|0
1646242480000|2022-03-02 17:34:40|483.75|480.63|484.28|481.16|484.28|481.16|483.75|480.63|0
1646242490000|2022-03-02 17:34:50|483.92|480.8|484.1|480.98|484.1|480.98|483.92|480.8|0
1646242500000|2022-03-02 17:35:00|484.37|481.25|484.37|481.25|484.8|481.68|484.37|481.25|0
1646242510000|2022-03-02 17:35:10|484.63|481.51|485.33|482.21|485.33|482.21|484.63|481.51|0
1646242520000|2022-03-02 17:35:20|484.63|481.51|484.63|481.51|484.8|481.68|484.45|481.33|0
1646242530000|2022-03-02 17:35:30|484.8|481.68|484.1|480.98|484.8|481.68|484.1|480.98|0
1646242540000|2022-03-02 17:35:40|484.45|481.33|484.45|481.33|484.8|481.68|484.45|481.33|0
1646242550000|2022-03-02 17:35:50|484.63|481.51|485.95|482.83|486.04|482.92|484.63|481.51|0
1646242560000|2022-03-02 17:36:00|486.21|483.09|486.21|483.09|486.21|483.09|485.86|482.74|0
1646242570000|2022-03-02 17:36:10|486.3|483.18|485.51|482.39|486.3|483.18|485.51|482.39|0
1646242580000|2022-03-02 17:36:20|485.15|482.03|485.33|482.21|485.33|482.21|484.89|481.77|0
1646242590000|2022-03-02 17:36:30|485.42|482.3|485.07|481.95|485.6|482.48|485.07|481.95|0
1646242600000|2022-03-02 17:36:40|484.8|481.68|484.1|480.98|484.8|481.68|484.1|480.98|0
1646242610000|2022-03-02 17:36:50|483.22|480.1|483.4|480.28|483.4|480.28|483.04|479.92|0
1646242620000|2022-03-02 17:37:00|483.57|480.45|483.49|480.37|483.57|480.45|483.4|480.28|0
1646242630000|2022-03-02 17:37:10|483.4|480.28|483.57|480.45|483.57|480.45|483.4|480.28|0
1646242640000|2022-03-02 17:37:20|484.1|480.98|484.45|481.33|484.45|481.33|484.1|480.98|0
1646242650000|2022-03-02 17:37:30|484.27|481.15|484.45|481.33|484.8|481.68|484.27|481.15|0
1646242660000|2022-03-02 17:37:40|484.54|481.42|483.92|480.8|484.54|481.42|483.92|480.8|0
1646242670000|2022-03-02 17:37:50|483.84|480.72|483.75|480.63|483.84|480.72|483.75|480.63|0
1646242680000|2022-03-02 17:38:00|483.92|480.8|484.1|480.98|484.37|481.25|483.92|480.8|0
1646242690000|2022-03-02 17:38:10|484.27|481.15|484.45|481.33|484.45|481.33|484.27|481.15|0
1646242700000|2022-03-02 17:38:20|484.27|481.15|484.1|480.98|484.27|481.15|483.66|480.54|0
1646242710000|2022-03-02 17:38:30|484.45|481.33|483.22|480.1|484.45|481.33|483.22|480.1|0
1646242720000|2022-03-02 17:38:40|483.13|480.01|483.66|480.54|483.66|480.54|483.13|480.01|0
1646242730000|2022-03-02 17:38:50|483.57|480.45|483.75|480.63|483.75|480.63|483.57|480.45|0
1646242740000|2022-03-02 17:39:00|483.57|480.45|483.04|479.92|483.57|480.45|483.04|479.92|0
1646242750000|2022-03-02 17:39:10|482.87|479.75|482.52|479.4|482.87|479.75|482.17|479.05|0
1646242760000|2022-03-02 17:39:20|482.69|479.57|482.61|479.49|482.69|479.57|482.52|479.4|0
1646242770000|2022-03-02 17:39:30|482.52|479.4|482.17|479.05|482.52|479.4|482.17|479.05|0
1646242780000|2022-03-02 17:39:40|482.52|479.4|482.69|479.57|482.87|479.75|482.34|479.22|0
1646242790000|2022-03-02 17:39:50|483.04|479.92|483.49|480.37|483.49|480.37|483.04|479.92|0
1646242800000|2022-03-02 17:40:00|483.39|480.27|482.87|479.75|483.75|480.63|482.87|479.75|0
1646242810000|2022-03-02 17:40:10|482.78|479.66|482.52|479.4|482.78|479.66|482.52|479.4|0
1646242820000|2022-03-02 17:40:20|482.69|479.57|483.13|480.01|483.13|480.01|482.69|479.57|0
1646242830000|2022-03-02 17:40:30|483.39|480.27|484.1|480.98|484.1|480.98|483.39|480.27|0
1646242840000|2022-03-02 17:40:40|484.45|481.33|484.27|481.15|484.62|481.5|484.27|481.15|0
1646242850000|2022-03-02 17:40:50|484.19|481.07|484.45|481.33|484.72|481.6|484.1|480.98|0
1646242860000|2022-03-02 17:41:00|484.36|481.24|484.45|481.33|484.45|481.33|484.27|481.15|0
1646242870000|2022-03-02 17:41:10|484.27|481.15|484.72|481.6|484.8|481.68|484.27|481.15|0
1646242880000|2022-03-02 17:41:20|484.54|481.42|484.36|481.24|484.62|481.5|484.36|481.24|0
1646242890000|2022-03-02 17:41:30|484.62|481.5|484.36|481.24|484.62|481.5|484.27|481.15|0
1646242900000|2022-03-02 17:41:40|484.27|481.15|483.74|480.62|484.27|481.15|483.74|480.62|0
1646242910000|2022-03-02 17:41:50|483.92|480.8|484.1|480.98|484.27|481.15|483.92|480.8|0
1646242920000|2022-03-02 17:42:00|483.74|480.62|484.27|481.15|484.27|481.15|483.74|480.62|0
1646242930000|2022-03-02 17:42:10|484.01|480.89|483.92|480.8|484.27|481.15|483.92|480.8|0
1646242940000|2022-03-02 17:42:20|483.57|480.45|483.74|480.62|483.84|480.72|483.57|480.45|0
1646242950000|2022-03-02 17:42:30|483.92|480.8|484.01|480.89|484.01|480.89|483.74|480.62|0
1646242960000|2022-03-02 17:42:40|484.1|480.98|484.8|481.68|484.8|481.68|483.92|480.8|0
1646242970000|2022-03-02 17:42:50|484.98|481.86|484.98|481.86|485.07|481.95|484.98|481.86|0
1646242980000|2022-03-02 17:43:00|485.15|482.03|486.03|482.91|486.03|482.91|485.15|482.03|0
1646242990000|2022-03-02 17:43:10|485.68|482.56|485.5|482.38|486.03|482.91|485.5|482.38|0
1646243000000|2022-03-02 17:43:20|484.98|481.86|485.15|482.03|485.15|482.03|484.62|481.5|0
1646243010000|2022-03-02 17:43:30|484.8|481.68|484.8|481.68|484.8|481.68|484.27|481.15|0
1646243020000|2022-03-02 17:43:40|484.89|481.77|484.72|481.6|484.89|481.77|484.62|481.5|0
1646243030000|2022-03-02 17:43:50|484.8|481.68|484.36|481.24|484.8|481.68|484.36|481.24|0
1646243040000|2022-03-02 17:44:00|484.1|480.98|483.92|480.8|484.1|480.98|483.92|480.8|0
1646243050000|2022-03-02 17:44:10|483.74|480.62|483.84|480.72|483.84|480.72|483.57|480.45|0
1646243060000|2022-03-02 17:44:20|483.74|480.62|483.39|480.27|483.74|480.62|483.04|479.92|0
1646243070000|2022-03-02 17:44:30|483.22|480.1|483.39|480.27|483.39|480.27|482.87|479.75|0
1646243080000|2022-03-02 17:44:40|483.22|480.1|483.39|480.27|483.39|480.27|483.04|479.92|0
1646243090000|2022-03-02 17:44:50|483.57|480.45|483.48|480.36|483.74|480.62|483.48|480.36|0
1646243100000|2022-03-02 17:45:00|483.22|480.1|483.22|480.1|483.39|480.27|483.22|480.1|0
1646243110000|2022-03-02 17:45:10|483.57|480.45|484.1|480.98|484.1|480.98|483.57|480.45|0
1646243120000|2022-03-02 17:45:20|484.19|481.07|484.19|481.07|484.19|481.07|484.19|481.07|0
1646243130000|2022-03-02 17:45:30|484.1|480.98|484.1|480.98|484.45|481.33|484.1|480.98|0
1646243140000|2022-03-02 17:45:40|484.45|481.33|484.27|481.15|484.45|481.33|484.27|481.15|0
1646243150000|2022-03-02 17:45:50|483.74|480.62|483.22|480.1|483.74|480.62|483.22|480.1|0
1646243160000|2022-03-02 17:46:00|483.39|480.27|483.22|480.1|483.39|480.27|483.13|480.01|0
1646243170000|2022-03-02 17:46:10|483.39|480.27|483.04|479.92|483.39|480.27|483.04|479.92|0
1646243180000|2022-03-02 17:46:20|483.22|480.1|483.22|480.1|483.22|480.1|483.04|479.92|0
1646243190000|2022-03-02 17:46:30|482.86|479.74|482.86|479.74|482.86|479.74|482.69|479.57|0
1646243200000|2022-03-02 17:46:40|483.04|479.92|482.51|479.39|483.04|479.92|482.51|479.39|0
1646243210000|2022-03-02 17:46:50|482.34|479.22|482.86|479.74|482.86|479.74|482.34|479.22|0
1646243220000|2022-03-02 17:47:00|482.69|479.57|482.86|479.74|483.04|479.92|482.69|479.57|0
1646243230000|2022-03-02 17:47:10|483.04|479.92|482.86|479.74|483.22|480.1|482.86|479.74|0
1646243240000|2022-03-02 17:47:20|483.57|480.45|483.39|480.27|483.57|480.45|483.31|480.19|0
1646243250000|2022-03-02 17:47:30|483.74|480.62|485.33|482.21|485.33|482.21|483.57|480.45|0
1646243260000|2022-03-02 17:47:40|485.5|482.38|485.33|482.21|485.5|482.38|485.33|482.21|0
1646243270000|2022-03-02 17:47:50|485.15|482.03|484.8|481.68|485.15|482.03|484.62|481.5|0
1646243280000|2022-03-02 17:48:00|484.45|481.33|484.27|481.15|484.62|481.5|484.27|481.15|0
1646243290000|2022-03-02 17:48:10|484.71|481.59|484.8|481.68|484.89|481.77|484.71|481.59|0
1646243300000|2022-03-02 17:48:20|484.45|481.33|484.19|481.07|484.45|481.33|484.09|480.97|0
1646243310000|2022-03-02 17:48:30|483.74|480.62|484.09|480.97|484.09|480.97|483.74|480.62|0
1646243320000|2022-03-02 17:48:40|483.92|480.8|484.09|480.97|484.09|480.97|483.92|480.8|0
1646243330000|2022-03-02 17:48:50|484.27|481.15|484.62|481.5|484.62|481.5|484.27|481.15|0
1646243340000|2022-03-02 17:49:00|484.09|480.97|484.27|481.15|484.27|481.15|484.09|480.97|0
1646243350000|2022-03-02 17:49:10|484.62|481.5|483.22|480.1|484.62|481.5|483.22|480.1|0
1646243360000|2022-03-02 17:49:20|483.57|480.45|483.92|480.8|483.92|480.8|483.57|480.45|0
1646243370000|2022-03-02 17:49:30|484.09|480.97|484.09|480.97|484.27|481.15|484.09|480.97|0
1646243380000|2022-03-02 17:49:40|484.27|481.15|483.92|480.8|484.27|481.15|483.92|480.8|0
1646243390000|2022-03-02 17:49:50|483.74|480.62|483.92|480.8|484.09|480.97|483.74|480.62|0
1646243400000|2022-03-02 17:50:00|483.74|480.62|484.97|481.85|484.97|481.85|483.74|480.62|0
1646243410000|2022-03-02 17:50:10|485.33|482.21|484.97|481.85|485.33|482.21|484.97|481.85|0
1646243420000|2022-03-02 17:50:20|485.42|482.3|485.68|482.56|485.68|482.56|485.42|482.3|0
1646243430000|2022-03-02 17:50:30|486.38|483.26|486.74|483.62|486.74|483.62|486.38|483.26|0
1646243440000|2022-03-02 17:50:40|486.65|483.53|487.44|484.32|487.44|484.32|486.65|483.53|0
1646243450000|2022-03-02 17:50:50|487.79|484.67|487.62|484.5|487.79|484.67|487.62|484.5|0
1646243460000|2022-03-02 17:51:00|487.97|484.85|488.42|485.3|488.59|485.47|487.97|484.85|0
1646243470000|2022-03-02 17:51:10|488.32|485.2|488.15|485.03|488.32|485.2|487.71|484.59|0
1646243480000|2022-03-02 17:51:20|488.32|485.2|488.15|485.03|488.32|485.2|488.15|485.03|0
1646243490000|2022-03-02 17:51:30|488.32|485.2|488.32|485.2|488.32|485.2|488.15|485.03|0
1646243500000|2022-03-02 17:51:40|487.4|484.28|487.22|484.1|487.57|484.45|487.22|484.1|0
1646243510000|2022-03-02 17:51:50|487.4|484.28|486.87|483.75|487.4|484.28|486.69|483.57|0
1646243520000|2022-03-02 17:52:00|485.98|482.86|485.45|482.33|485.98|482.86|485.37|482.25|0
1646243530000|2022-03-02 17:52:10|484.92|481.8|484.74|481.62|485.1|481.98|484.74|481.62|0
1646243540000|2022-03-02 17:52:20|484.92|481.8|484.66|481.54|484.92|481.8|484.48|481.36|0
1646243550000|2022-03-02 17:52:30|484.39|481.27|484.21|481.09|484.57|481.45|484.21|481.09|0
1646243560000|2022-03-02 17:52:40|484.39|481.27|484.39|481.27|484.39|481.27|484.21|481.09|0
1646243570000|2022-03-02 17:52:50|484.66|481.54|484.57|481.45|484.66|481.54|484.57|481.45|0
1646243580000|2022-03-02 17:53:00|484.39|481.27|484.13|481.01|484.48|481.36|484.13|481.01|0
1646243590000|2022-03-02 17:53:10|484.21|481.09|483.86|480.74|484.21|481.09|483.86|480.74|0
1646243600000|2022-03-02 17:53:20|483.69|480.57|483.86|480.74|483.95|480.83|483.69|480.57|0
1646243610000|2022-03-02 17:53:30|483.69|480.57|483.51|480.39|483.86|480.74|483.51|480.39|0
1646243620000|2022-03-02 17:53:40|482.8|479.68|482.28|479.16|482.8|479.68|482.28|479.16|0
1646243630000|2022-03-02 17:53:50|482.37|479.25|482.63|479.51|482.63|479.51|482.37|479.25|0
1646243640000|2022-03-02 17:54:00|482.98|479.86|483.33|480.21|483.33|480.21|482.98|479.86|0
1646243650000|2022-03-02 17:54:10|483.51|480.39|483.33|480.21|483.51|480.39|483.33|480.21|0
1646243660000|2022-03-02 17:54:20|483.42|480.3|483.51|480.39|483.68|480.56|483.42|480.3|0
1646243670000|2022-03-02 17:54:30|483.68|480.56|483.16|480.04|483.68|480.56|483.16|480.04|0
1646243680000|2022-03-02 17:54:40|483.33|480.21|483.16|480.04|483.33|480.21|482.98|479.86|0
1646243690000|2022-03-02 17:54:50|483.33|480.21|483.25|480.13|483.51|480.39|483.25|480.13|0
1646243700000|2022-03-02 17:55:00|483.16|480.04|483.68|480.56|483.95|480.83|483.16|480.04|0
1646243710000|2022-03-02 17:55:10|483.78|480.66|484.39|481.27|484.39|481.27|483.68|480.56|0
1646243720000|2022-03-02 17:55:20|484.21|481.09|484.57|481.45|484.57|481.45|484.21|481.09|0
1646243730000|2022-03-02 17:55:30|484.74|481.62|484.39|481.27|484.74|481.62|484.39|481.27|0
1646243740000|2022-03-02 17:55:40|484.21|481.09|484.39|481.27|484.57|481.45|484.21|481.09|0
1646243750000|2022-03-02 17:55:50|484.57|481.45|484.21|481.09|484.57|481.45|484.21|481.09|0
1646243760000|2022-03-02 17:56:00|484.74|481.62|484.66|481.54|484.92|481.8|484.66|481.54|0
1646243770000|2022-03-02 17:56:10|485.1|481.98|485.27|482.15|485.63|482.51|485.1|481.98|0
1646243780000|2022-03-02 17:56:20|485.1|481.98|485.45|482.33|485.45|482.33|485.1|481.98|0
1646243790000|2022-03-02 17:56:30|485.27|482.15|485.27|482.15|485.27|482.15|485.1|481.98|0
1646243800000|2022-03-02 17:56:40|485.1|481.98|485.1|481.98|485.63|482.51|485.1|481.98|0
1646243810000|2022-03-02 17:56:50|485.63|482.51|485.8|482.68|485.8|482.68|485.63|482.51|0
1646243820000|2022-03-02 17:57:00|485.27|482.15|485.01|481.89|485.27|482.15|485.01|481.89|0
1646243830000|2022-03-02 17:57:10|484.39|481.27|484.39|481.27|484.74|481.62|484.39|481.27|0
1646243840000|2022-03-02 17:57:20|484.92|481.8|485.45|482.33|485.45|482.33|484.92|481.8|0
1646243850000|2022-03-02 17:57:30|485.63|482.51|485.45|482.33|485.63|482.51|485.27|482.15|0
1646243860000|2022-03-02 17:57:40|485.63|482.51|485.63|482.51|485.98|482.86|485.63|482.51|0
1646243870000|2022-03-02 17:57:50|485.54|482.42|485.1|481.98|485.54|482.42|484.92|481.8|0
1646243880000|2022-03-02 17:58:00|484.57|481.45|484.39|481.27|484.92|481.8|484.39|481.27|0
1646243890000|2022-03-02 17:58:10|484.3|481.18|484.92|481.8|485.1|481.98|484.3|481.18|0
1646243900000|2022-03-02 17:58:20|485.27|482.15|485.45|482.33|485.45|482.33|485.27|482.15|0
1646243910000|2022-03-02 17:58:30|485.27|482.15|485.45|482.33|485.45|482.33|485.27|482.15|0
1646243920000|2022-03-02 17:58:40|485.19|482.07|484.92|481.8|485.19|482.07|484.74|481.62|0
1646243930000|2022-03-02 17:58:50|484.74|481.62|484.74|481.62|484.74|481.62|484.74|481.62|0
1646243940000|2022-03-02 17:59:00|484.83|481.71|484.92|481.8|484.92|481.8|484.83|481.71|0
1646243950000|2022-03-02 17:59:10|485.09|481.97|484.74|481.62|485.09|481.97|484.74|481.62|0
1646243960000|2022-03-02 17:59:20|484.57|481.45|483.51|480.39|484.74|481.62|483.51|480.39|0
1646243970000|2022-03-02 17:59:30|483.33|480.21|482.89|479.77|483.33|480.21|482.89|479.77|0
1646243980000|2022-03-02 17:59:40|482.98|479.86|483.15|480.03|483.33|480.21|482.98|479.86|0
1646243990000|2022-03-02 17:59:50|483.25|480.13|483.15|480.03|483.51|480.39|483.15|480.03|0
1646244000000|2022-03-02 18:00:00|482.98|479.86|482.1|478.98|482.98|479.86|482.1|478.98|0
1646244010000|2022-03-02 18:00:10|481.75|478.63|481.04|477.92|481.75|478.63|481.04|477.92|0
1646244020000|2022-03-02 18:00:20|480.69|477.57|481.22|478.1|481.22|478.1|480.34|477.22|0
1646244030000|2022-03-02 18:00:30|482.27|479.15|482.1|478.98|482.27|479.15|481.92|478.8|0
1646244040000|2022-03-02 18:00:40|481.75|478.63|481.48|478.36|481.75|478.63|481.48|478.36|0
1646244050000|2022-03-02 18:00:50|481.57|478.45|481.57|478.45|481.57|478.45|481.57|478.45|0
1646244060000|2022-03-02 18:01:00|481.75|478.63|482.1|478.98|482.1|478.98|481.57|478.45|0
1646244070000|2022-03-02 18:01:10|482.27|479.15|481.57|478.45|482.27|479.15|481.57|478.45|0
1646244080000|2022-03-02 18:01:20|481.66|478.54|481.74|478.62|481.74|478.62|481.57|478.45|0
1646244090000|2022-03-02 18:01:30|481.22|478.1|480.51|477.39|481.22|478.1|480.51|477.39|0
1646244100000|2022-03-02 18:01:40|480.34|477.22|479.99|476.87|480.34|477.22|479.99|476.87|0
1646244110000|2022-03-02 18:01:50|480.34|477.22|480.34|477.22|480.34|477.22|480.16|477.04|0
1646244120000|2022-03-02 18:02:00|480.16|477.04|479.99|476.87|480.16|477.04|479.99|476.87|0
1646244130000|2022-03-02 18:02:10|480.16|477.04|479.99|476.87|480.16|477.04|479.99|476.87|0
1646244140000|2022-03-02 18:02:20|479.81|476.69|478.93|475.81|479.81|476.69|478.93|475.81|0
1646244150000|2022-03-02 18:02:30|479.2|476.08|478.76|475.64|479.2|476.08|478.76|475.64|0
1646244160000|2022-03-02 18:02:40|478.93|475.81|478.58|475.46|478.93|475.81|478.06|474.94|0
1646244170000|2022-03-02 18:02:50|479.11|475.99|478.58|475.46|479.11|475.99|478.41|475.29|0
1646244180000|2022-03-02 18:03:00|478.5|475.38|478.41|475.29|478.5|475.38|478.41|475.29|0
1646244190000|2022-03-02 18:03:10|478.23|475.11|478.67|475.55|478.67|475.55|478.23|475.11|0
1646244200000|2022-03-02 18:03:20|478.5|475.38|478.76|475.64|478.85|475.73|478.5|475.38|0
1646244210000|2022-03-02 18:03:30|478.58|475.46|478.76|475.64|478.76|475.64|478.58|475.46|0
1646244220000|2022-03-02 18:03:40|478.58|475.46|478.58|475.46|478.58|475.46|478.58|475.46|0
1646244230000|2022-03-02 18:03:50|478.76|475.64|478.58|475.46|478.76|475.64|478.58|475.46|0
1646244240000|2022-03-02 18:04:00|478.23|475.11|478.06|474.94|478.41|475.29|478.06|474.94|0
1646244250000|2022-03-02 18:04:10|478.32|475.2|477.88|474.76|478.32|475.2|477.53|474.41|0
1646244260000|2022-03-02 18:04:20|477.71|474.59|477.27|474.15|477.71|474.59|477.27|474.15|0
1646244270000|2022-03-02 18:04:30|477.36|474.24|477.1|473.98|477.36|474.24|477.1|473.98|0
1646244280000|2022-03-02 18:04:40|477.01|473.89|477.18|474.06|477.36|474.24|477.01|473.89|0
1646244290000|2022-03-02 18:04:50|477.36|474.24|477.01|473.89|477.36|474.24|477.01|473.89|0
1646244300000|2022-03-02 18:05:00|477.36|474.24|476.31|473.19|477.36|474.24|476.31|473.19|0
1646244310000|2022-03-02 18:05:10|476.22|473.1|476.31|473.19|476.31|473.19|476.13|473.01|0
1646244320000|2022-03-02 18:05:20|476.13|473.01|475.96|472.84|476.31|473.19|475.96|472.84|0
1646244330000|2022-03-02 18:05:30|476.13|473.01|475.96|472.84|476.13|473.01|475.78|472.66|0
1646244340000|2022-03-02 18:05:40|475.7|472.58|475.61|472.49|475.7|472.58|475.43|472.31|0
1646244350000|2022-03-02 18:05:50|475.78|472.66|475.96|472.84|476.13|473.01|475.78|472.66|0
1646244360000|2022-03-02 18:06:00|476.83|473.71|476.66|473.54|476.83|473.71|476.48|473.36|0
1646244370000|2022-03-02 18:06:10|476.83|473.71|476.83|473.71|477.01|473.89|476.83|473.71|0
1646244380000|2022-03-02 18:06:20|476.92|473.8|476.66|473.54|476.92|473.8|476.66|473.54|0
1646244390000|2022-03-02 18:06:30|476.83|473.71|476.57|473.45|476.83|473.71|476.57|473.45|0
1646244400000|2022-03-02 18:06:40|476.75|473.63|477.01|473.89|477.01|473.89|476.75|473.63|0
1646244410000|2022-03-02 18:06:50|477.36|474.24|477.27|474.15|477.36|474.24|477.1|473.98|0
1646244420000|2022-03-02 18:07:00|477.36|474.24|477.01|473.89|477.36|474.24|477.01|473.89|0
1646244430000|2022-03-02 18:07:10|476.83|473.71|476.66|473.54|477.01|473.89|476.66|473.54|0
1646244440000|2022-03-02 18:07:20|476.48|473.36|475.96|472.84|476.48|473.36|475.96|472.84|0
1646244450000|2022-03-02 18:07:30|476.13|473.01|476.13|473.01|476.13|473.01|476.13|473.01|0
1646244460000|2022-03-02 18:07:40|475.96|472.84|475.61|472.49|475.96|472.84|475.61|472.49|0
1646244470000|2022-03-02 18:07:50|475.78|472.66|475.43|472.31|475.78|472.66|475.43|472.31|0
1646244480000|2022-03-02 18:08:00|476.13|473.01|476.13|473.01|476.13|473.01|475.96|472.84|0
1646244490000|2022-03-02 18:08:10|475.96|472.84|476.13|473.01|476.13|473.01|475.96|472.84|0
1646244500000|2022-03-02 18:08:20|475.78|472.66|475.61|472.49|475.78|472.66|475.43|472.31|0
1646244510000|2022-03-02 18:08:30|475.78|472.66|475.26|472.14|475.78|472.66|475.26|472.14|0
1646244520000|2022-03-02 18:08:40|475.43|472.31|476.13|473.01|476.13|473.01|475.26|472.14|0
1646244530000|2022-03-02 18:08:50|475.61|472.49|475.61|472.49|475.61|472.49|475.61|472.49|0
1646244540000|2022-03-02 18:09:00|475.43|472.31|476.31|473.19|476.31|473.19|475.43|472.31|0
1646244550000|2022-03-02 18:09:10|475.96|472.84|475.61|472.49|475.96|472.84|475.61|472.49|0
1646244560000|2022-03-02 18:09:20|475.96|472.84|475.96|472.84|476.13|473.01|475.96|472.84|0
1646244570000|2022-03-02 18:09:30|476.13|473.01|476.13|473.01|476.13|473.01|476.05|472.93|0
1646244580000|2022-03-02 18:09:40|476.48|473.36|476.13|473.01|476.48|473.36|476.13|473.01|0
1646244590000|2022-03-02 18:09:50|476.05|472.93|476.13|473.01|476.13|473.01|476.05|472.93|0
1646244600000|2022-03-02 18:10:00|476.31|473.19|476.13|473.01|476.31|473.19|475.96|472.84|0
1646244610000|2022-03-02 18:10:10|476.48|473.36|476.31|473.19|476.57|473.45|476.31|473.19|0
1646244620000|2022-03-02 18:10:20|475.96|472.84|475.08|471.96|475.96|472.84|475.08|471.96|0
1646244630000|2022-03-02 18:10:30|474.56|471.44|474.91|471.79|475.08|471.96|474.56|471.44|0
1646244640000|2022-03-02 18:10:40|474.73|471.61|474.21|471.09|474.73|471.61|474.21|471.09|0
1646244650000|2022-03-02 18:10:50|474.38|471.26|474.38|471.26|474.56|471.44|474.38|471.26|0
1646244660000|2022-03-02 18:11:00|474.56|471.44|474.38|471.26|474.56|471.44|474.21|471.09|0
1646244670000|2022-03-02 18:11:10|474.21|471.09|474.21|471.09|474.21|471.09|474.04|470.92|0
1646244680000|2022-03-02 18:11:20|474.04|470.92|474.04|470.92|474.21|471.09|474.04|470.92|0
1646244690000|2022-03-02 18:11:30|474.21|471.09|474.04|470.92|474.21|471.09|474.04|470.92|0
1646244700000|2022-03-02 18:11:40|474.21|471.09|474.56|471.44|474.56|471.44|474.21|471.09|0
1646244710000|2022-03-02 18:11:50|474.73|471.61|474.21|471.09|474.73|471.61|474.21|471.09|0
1646244720000|2022-03-02 18:12:00|474.38|471.26|474.04|470.92|474.38|471.26|474.04|470.92|0
1646244730000|2022-03-02 18:12:10|474.13|471.01|474.56|471.44|474.56|471.44|474.13|471.01|0
1646244740000|2022-03-02 18:12:20|474.38|471.26|474.38|471.26|474.38|471.26|474.21|471.09|0
1646244750000|2022-03-02 18:12:30|474.56|471.44|474.38|471.26|474.56|471.44|474.38|471.26|0
1646244760000|2022-03-02 18:12:40|474.65|471.53|474.47|471.35|474.65|471.53|474.47|471.35|0
1646244770000|2022-03-02 18:12:50|474.38|471.26|474.56|471.44|474.73|471.61|474.38|471.26|0
1646244780000|2022-03-02 18:13:00|474.73|471.61|475.08|471.96|475.08|471.96|474.73|471.61|0
1646244790000|2022-03-02 18:13:10|475.26|472.14|475.95|472.83|475.95|472.83|475.08|471.96|0
1646244800000|2022-03-02 18:13:20|476.05|472.93|475.95|472.83|476.13|473.01|475.95|472.83|0
1646244810000|2022-03-02 18:13:30|475.78|472.66|476.13|473.01|476.13|473.01|475.78|472.66|0
1646244820000|2022-03-02 18:13:40|476.3|473.18|475.95|472.83|476.3|473.18|475.95|472.83|0
1646244830000|2022-03-02 18:13:50|475.87|472.75|476.3|473.18|476.3|473.18|475.87|472.75|0
1646244840000|2022-03-02 18:14:00|478.82|475.7|475.45|472.33|478.82|475.7|475.45|472.33|0
1646244850000|2022-03-02 18:14:10|476.57|473.45|475.87|472.75|476.57|473.45|475.87|472.75|0
1646244860000|2022-03-02 18:14:20|476.05|472.93|476.22|473.1|476.22|473.1|476.05|472.93|0
1646244870000|2022-03-02 18:14:30|476.4|473.28|476.57|473.45|476.57|473.45|476.14|473.02|0
1646244880000|2022-03-02 18:14:40|476.49|473.37|476.22|473.1|476.49|473.37|476.05|472.93|0
1646244890000|2022-03-02 18:14:50|475.87|472.75|475.17|472.05|475.87|472.75|475.17|472.05|0
1646244900000|2022-03-02 18:15:00|475|471.88|475.17|472.05|475.35|472.23|475|471.88|0
1646244910000|2022-03-02 18:15:10|474.82|471.7|474.65|471.53|475|471.88|474.65|471.53|0
1646244920000|2022-03-02 18:15:20|475.17|472.05|475.17|472.05|475.17|472.05|475.17|472.05|0
1646244930000|2022-03-02 18:15:30|475|471.88|476.05|472.93|476.05|472.93|475|471.88|0
1646244940000|2022-03-02 18:15:40|476.22|473.1|475.7|472.58|476.22|473.1|475.7|472.58|0
1646244950000|2022-03-02 18:15:50|475.79|472.67|475.17|472.05|475.79|472.67|475.17|472.05|0
1646244960000|2022-03-02 18:16:00|475|471.88|476.04|472.92|476.04|472.92|475|471.88|0
1646244970000|2022-03-02 18:16:10|476.14|473.02|476.22|473.1|476.74|473.62|476.14|473.02|0
1646244980000|2022-03-02 18:16:20|476.57|473.45|476.57|473.45|476.66|473.54|476.57|473.45|0
1646244990000|2022-03-02 18:16:30|476.04|472.92|475.7|472.58|476.04|472.92|475.7|472.58|0
1646245000000|2022-03-02 18:16:40|475.87|472.75|476.04|472.92|476.04|472.92|475.7|472.58|0
1646245010000|2022-03-02 18:16:50|475.69|472.57|475.87|472.75|476.04|472.92|475.69|472.57|0
1646245020000|2022-03-02 18:17:00|475.69|472.57|475.69|472.57|475.87|472.75|475.69|472.57|0
1646245030000|2022-03-02 18:17:10|476.04|472.92|476.39|473.27|476.49|473.37|476.04|472.92|0
1646245040000|2022-03-02 18:17:20|476.49|473.37|476.04|472.92|476.49|473.37|476.04|472.92|0
1646245050000|2022-03-02 18:17:30|476.22|473.1|475.87|472.75|476.22|473.1|475.87|472.75|0
1646245060000|2022-03-02 18:17:40|475.79|472.67|476.04|472.92|476.22|473.1|475.79|472.67|0
1646245070000|2022-03-02 18:17:50|475.87|472.75|475.69|472.57|475.87|472.75|475.69|472.57|0
1646245080000|2022-03-02 18:18:00|476.14|473.02|476.57|473.45|476.92|473.8|476.14|473.02|0
1646245090000|2022-03-02 18:18:10|476.92|473.8|475.87|472.75|476.92|473.8|475.87|472.75|0
1646245100000|2022-03-02 18:18:20|475.69|472.57|475.34|472.22|475.79|472.67|475.34|472.22|0
1646245110000|2022-03-02 18:18:30|475.17|472.05|475.52|472.4|475.52|472.4|475.17|472.05|0
1646245120000|2022-03-02 18:18:40|475.87|472.75|476.13|473.01|476.13|473.01|475.69|472.57|0
1646245130000|2022-03-02 18:18:50|476.22|473.1|476.39|473.27|476.39|473.27|476.22|473.1|0
1646245140000|2022-03-02 18:19:00|476.92|473.8|476.74|473.62|476.92|473.8|476.57|473.45|0
1646245150000|2022-03-02 18:19:10|476.57|473.45|476.39|473.27|476.74|473.62|476.39|473.27|0
1646245160000|2022-03-02 18:19:20|476.31|473.19|476.39|473.27|476.57|473.45|476.31|473.19|0
1646245170000|2022-03-02 18:19:30|476.92|473.8|477.27|474.15|477.27|474.15|476.57|473.45|0
1646245180000|2022-03-02 18:19:40|477.62|474.5|477.62|474.5|477.79|474.67|477.62|474.5|0
1646245190000|2022-03-02 18:19:50|477.44|474.32|477.27|474.15|477.44|474.32|477.27|474.15|0
1646245200000|2022-03-02 18:20:00|477.09|473.97|476.48|473.36|477.09|473.97|476.39|473.27|0
1646245210000|2022-03-02 18:20:10|476.57|473.45|476.74|473.62|476.83|473.71|476.57|473.45|0
1646245220000|2022-03-02 18:20:20|477.27|474.15|476.92|473.8|477.27|474.15|476.92|473.8|0
1646245230000|2022-03-02 18:20:30|476.57|473.45|476.74|473.62|476.74|473.62|476.22|473.1|0
1646245240000|2022-03-02 18:20:40|476.57|473.45|476.22|473.1|476.57|473.45|476.22|473.1|0
1646245250000|2022-03-02 18:20:50|476.39|473.27|476.22|473.1|476.39|473.27|476.22|473.1|0
1646245260000|2022-03-02 18:21:00|476.04|472.92|475.69|472.57|476.04|472.92|475.69|472.57|0
1646245270000|2022-03-02 18:21:10|475.87|472.75|475.87|472.75|476.31|473.19|475.87|472.75|0
1646245280000|2022-03-02 18:21:20|476.22|473.1|476.57|473.45|476.57|473.45|476.04|472.92|0
1646245290000|2022-03-02 18:21:30|476.22|473.1|476.31|473.19|476.66|473.54|476.22|473.1|0
1646245300000|2022-03-02 18:21:40|476.39|473.27|476.39|473.27|476.39|473.27|476.04|472.92|0
1646245310000|2022-03-02 18:21:50|475.87|472.75|475.52|472.4|476.04|472.92|475.52|472.4|0
1646245320000|2022-03-02 18:22:00|475.69|472.57|475.52|472.4|475.87|472.75|475.34|472.22|0
1646245330000|2022-03-02 18:22:10|475.34|472.22|475.34|472.22|475.34|472.22|475.34|472.22|0
1646245340000|2022-03-02 18:22:20|475.69|472.57|477.09|473.97|477.09|473.97|475.69|472.57|0
1646245350000|2022-03-02 18:22:30|476.92|473.8|476.48|473.36|477.01|473.89|476.48|473.36|0
1646245360000|2022-03-02 18:22:40|476.57|473.45|476.92|473.8|476.92|473.8|476.57|473.45|0
1646245370000|2022-03-02 18:22:50|476.74|473.62|476.83|473.71|477.27|474.15|476.74|473.62|0
1646245380000|2022-03-02 18:23:00|477.01|473.89|476.57|473.45|477.01|473.89|476.57|473.45|0
1646245390000|2022-03-02 18:23:10|476.74|473.62|476.66|473.54|476.74|473.62|476.57|473.45|0
1646245400000|2022-03-02 18:23:20|476.57|473.45|476.39|473.27|476.57|473.45|476.13|473.01|0
1646245410000|2022-03-02 18:23:30|476.57|473.45|476.48|473.36|476.57|473.45|476.39|473.27|0
1646245420000|2022-03-02 18:23:40|476.39|473.27|476.74|473.62|476.74|473.62|476.31|473.19|0
1646245430000|2022-03-02 18:23:50|476.92|473.8|477.27|474.15|477.27|474.15|476.74|473.62|0
1646245440000|2022-03-02 18:24:00|477.44|474.32|477.62|474.5|478.14|475.02|477.44|474.32|0
1646245450000|2022-03-02 18:24:10|478.06|474.94|477.27|474.15|478.06|474.94|477.27|474.15|0
1646245460000|2022-03-02 18:24:20|477.09|473.97|476.57|473.45|477.09|473.97|476.57|473.45|0
1646245470000|2022-03-02 18:24:30|476.66|473.54|476.39|473.27|476.66|473.54|476.39|473.27|0
1646245480000|2022-03-02 18:24:40|476.74|473.62|477.27|474.15|477.27|474.15|476.74|473.62|0
1646245490000|2022-03-02 18:24:50|477.62|474.5|478.58|475.46|478.58|475.46|477.62|474.5|0
1646245500000|2022-03-02 18:25:00|478.84|475.72|478.32|475.2|478.84|475.72|478.32|475.2|0
1646245510000|2022-03-02 18:25:10|478.14|475.02|478.14|475.02|478.14|475.02|477.97|474.85|0
1646245520000|2022-03-02 18:25:20|478.32|475.2|478.14|475.02|478.32|475.2|478.14|475.02|0
1646245530000|2022-03-02 18:25:30|478.49|475.37|478.49|475.37|478.84|475.72|478.49|475.37|0
1646245540000|2022-03-02 18:25:40|478.32|475.2|477.09|473.97|478.32|475.2|477.09|473.97|0
1646245550000|2022-03-02 18:25:50|476.92|473.8|476.74|473.62|476.92|473.8|476.74|473.62|0
1646245560000|2022-03-02 18:26:00|476.57|473.45|476.13|473.01|476.57|473.45|476.13|473.01|0
1646245570000|2022-03-02 18:26:10|476.39|473.27|476.74|473.62|476.74|473.62|476.39|473.27|0
1646245580000|2022-03-02 18:26:20|477.09|473.97|476.74|473.62|477.09|473.97|476.74|473.62|0
1646245590000|2022-03-02 18:26:30|476.57|473.45|476.92|473.8|476.92|473.8|476.57|473.45|0
1646245600000|2022-03-02 18:26:40|476.74|473.62|477.27|474.15|477.27|474.15|476.74|473.62|0
1646245610000|2022-03-02 18:26:50|477.62|474.5|476.92|473.8|477.62|474.5|476.92|473.8|0
1646245620000|2022-03-02 18:27:00|477.09|473.97|477.44|474.32|477.44|474.32|477.09|473.97|0
1646245630000|2022-03-02 18:27:10|477.53|474.41|477.62|474.5|477.79|474.67|477.44|474.32|0
1646245640000|2022-03-02 18:27:20|477.53|474.41|477.44|474.32|477.53|474.41|477.27|474.15|0
1646245650000|2022-03-02 18:27:30|476.92|473.8|476.92|473.8|476.92|473.8|476.74|473.62|0
1646245660000|2022-03-02 18:27:40|477.01|473.89|477.53|474.41|477.53|474.41|477.01|473.89|0
1646245670000|2022-03-02 18:27:50|477.36|474.24|477.09|473.97|477.36|474.24|476.92|473.8|0
1646245680000|2022-03-02 18:28:00|477.18|474.06|477.09|473.97|477.27|474.15|477.09|473.97|0
1646245690000|2022-03-02 18:28:10|477.44|474.32|477.44|474.32|477.53|474.41|477.18|474.06|0
1646245700000|2022-03-02 18:28:20|477.27|474.15|476.92|473.8|477.27|474.15|476.92|473.8|0
1646245710000|2022-03-02 18:28:30|476.39|473.27|476.39|473.27|476.39|473.27|476.22|473.1|0
1646245720000|2022-03-02 18:28:40|476.22|473.1|476.57|473.45|476.92|473.8|476.22|473.1|0
1646245730000|2022-03-02 18:28:50|476.74|473.62|476.57|473.45|476.74|473.62|476.57|473.45|0
1646245740000|2022-03-02 18:29:00|476.74|473.62|477.18|474.06|477.18|474.06|476.74|473.62|0
1646245750000|2022-03-02 18:29:10|477.27|474.15|477.62|474.5|477.62|474.5|477.18|474.06|0
1646245760000|2022-03-02 18:29:20|477.44|474.32|477.62|474.5|477.62|474.5|477.44|474.32|0
1646245770000|2022-03-02 18:29:30|477.97|474.85|477.62|474.5|477.97|474.85|477.62|474.5|0
1646245780000|2022-03-02 18:29:40|477.79|474.67|477.79|474.67|478.14|475.02|477.79|474.67|0
1646245790000|2022-03-02 18:29:50|477.62|474.5|477.71|474.59|477.79|474.67|477.62|474.5|0
1646245800000|2022-03-02 18:30:00|476.91|473.79|476.56|473.44|476.91|473.79|476.56|473.44|0
1646245810000|2022-03-02 18:30:10|476.21|473.09|476.66|473.54|476.66|473.54|476.04|472.92|0
1646245820000|2022-03-02 18:30:20|476.74|473.62|476.74|473.62|476.74|473.62|476.31|473.19|0
1646245830000|2022-03-02 18:30:30|476.91|473.79|476.74|473.62|476.91|473.79|476.74|473.62|0
1646245840000|2022-03-02 18:30:40|476.83|473.71|476.21|473.09|476.83|473.71|476.21|473.09|0
1646245850000|2022-03-02 18:30:50|475.86|472.74|475.52|472.4|475.86|472.74|475.52|472.4|0
1646245860000|2022-03-02 18:31:00|475.69|472.57|475.34|472.22|475.69|472.57|475.34|472.22|0
1646245870000|2022-03-02 18:31:10|474.82|471.7|475.17|472.05|475.17|472.05|474.82|471.7|0
1646245880000|2022-03-02 18:31:20|475.34|472.22|475.51|472.39|475.51|472.39|475.34|472.22|0
1646245890000|2022-03-02 18:31:30|475.34|472.22|475.17|472.05|475.34|472.22|475.17|472.05|0
1646245900000|2022-03-02 18:31:40|474.99|471.87|474.99|471.87|475.17|472.05|474.99|471.87|0
1646245910000|2022-03-02 18:31:50|474.82|471.7|474.64|471.52|474.82|471.7|474.64|471.52|0
1646245920000|2022-03-02 18:32:00|474.99|471.87|474.99|471.87|475.34|472.22|474.99|471.87|0
1646245930000|2022-03-02 18:32:10|475.34|472.22|474.64|471.52|475.34|472.22|474.64|471.52|0
1646245940000|2022-03-02 18:32:20|474.56|471.44|474.64|471.52|474.64|471.52|474.56|471.44|0
1646245950000|2022-03-02 18:32:30|474.73|471.61|475.34|472.22|475.34|472.22|474.56|471.44|0
1646245960000|2022-03-02 18:32:40|474.64|471.52|474.47|471.35|474.64|471.52|474.47|471.35|0
1646245970000|2022-03-02 18:32:50|474.64|471.52|474.56|471.44|474.73|471.61|474.47|471.35|0
1646245980000|2022-03-02 18:33:00|474.99|471.87|474.99|471.87|474.99|471.87|474.82|471.7|0
1646245990000|2022-03-02 18:33:10|474.82|471.7|474.47|471.35|474.82|471.7|474.29|471.17|0
1646246000000|2022-03-02 18:33:20|474.21|471.09|473.34|470.22|474.21|471.09|473.25|470.13|0
1646246010000|2022-03-02 18:33:30|473.42|470.3|473.25|470.13|473.42|470.3|473.25|470.13|0
1646246020000|2022-03-02 18:33:40|473.34|470.22|472.9|469.78|473.34|470.22|472.9|469.78|0
1646246030000|2022-03-02 18:33:50|473.07|469.95|473.07|469.95|473.25|470.13|473.07|469.95|0
1646246040000|2022-03-02 18:34:00|473.42|470.3|473.24|470.12|473.42|470.3|473.24|470.12|0
1646246050000|2022-03-02 18:34:10|472.99|469.87|472.72|469.6|472.99|469.87|472.72|469.6|0
1646246060000|2022-03-02 18:34:20|472.55|469.43|472.37|469.25|472.55|469.43|472.03|468.91|0
1646246070000|2022-03-02 18:34:30|472.55|469.43|473.59|470.47|473.59|470.47|472.55|469.43|0
1646246080000|2022-03-02 18:34:40|473.68|470.56|473.94|470.82|473.94|470.82|473.59|470.47|0
1646246090000|2022-03-02 18:34:50|473.86|470.74|473.59|470.47|473.86|470.74|473.59|470.47|0
1646246100000|2022-03-02 18:35:00|473.34|470.22|473.94|470.82|473.94|470.82|473.34|470.22|0
1646246110000|2022-03-02 18:35:10|474.12|471|474.47|471.35|474.47|471.35|474.12|471|0
1646246120000|2022-03-02 18:35:20|474.99|471.87|474.64|471.52|474.99|471.87|474.47|471.35|0
1646246130000|2022-03-02 18:35:30|474.56|471.44|474.47|471.35|474.64|471.52|474.47|471.35|0
1646246140000|2022-03-02 18:35:40|474.12|471|474.03|470.91|474.12|471|473.94|470.82|0
1646246150000|2022-03-02 18:35:50|474.21|471.09|473.94|470.82|474.21|471.09|473.94|470.82|0
1646246160000|2022-03-02 18:36:00|474.03|470.91|474.73|471.61|474.73|471.61|474.03|470.91|0
1646246170000|2022-03-02 18:36:10|474.56|471.44|474.03|470.91|474.56|471.44|474.03|470.91|0
1646246180000|2022-03-02 18:36:20|474.47|471.35|474.99|471.87|474.99|471.87|474.47|471.35|0
1646246190000|2022-03-02 18:36:30|474.64|471.52|474.46|471.34|474.81|471.69|474.46|471.34|0
1646246200000|2022-03-02 18:36:40|474.64|471.52|473.94|470.82|474.64|471.52|473.94|470.82|0
1646246210000|2022-03-02 18:36:50|474.12|471|473.59|470.47|474.12|471|473.59|470.47|0
1646246220000|2022-03-02 18:37:00|473.77|470.65|473.51|470.39|473.77|470.65|473.24|470.12|0
1646246230000|2022-03-02 18:37:10|473.24|470.12|473.07|469.95|473.24|470.12|473.07|469.95|0
1646246240000|2022-03-02 18:37:20|473.42|470.3|473.24|470.12|473.59|470.47|473.24|470.12|0
1646246250000|2022-03-02 18:37:30|473.68|470.56|473.51|470.39|473.68|470.56|473.51|470.39|0
1646246260000|2022-03-02 18:37:40|473.59|470.47|473.59|470.47|473.94|470.82|473.59|470.47|0
1646246270000|2022-03-02 18:37:50|473.94|470.82|473.59|470.47|473.94|470.82|473.59|470.47|0
1646246280000|2022-03-02 18:38:00|473.77|470.65|473.94|470.82|473.94|470.82|473.77|470.65|0
1646246290000|2022-03-02 18:38:10|474.12|471|474.12|471|474.12|471|473.59|470.47|0
1646246300000|2022-03-02 18:38:20|474.03|470.91|474.03|470.91|474.03|470.91|473.86|470.74|0
1646246310000|2022-03-02 18:38:30|473.77|470.65|473.77|470.65|474.12|471|473.77|470.65|0
1646246320000|2022-03-02 18:38:40|473.86|470.74|474.21|471.09|474.21|471.09|473.86|470.74|0
1646246330000|2022-03-02 18:38:50|474.38|471.26|474.64|471.52|474.64|471.52|474.38|471.26|0
1646246340000|2022-03-02 18:39:00|474.29|471.17|473.77|470.65|474.46|471.34|473.77|470.65|0
1646246350000|2022-03-02 18:39:10|473.59|470.47|473.07|469.95|473.59|470.47|473.07|469.95|0
1646246360000|2022-03-02 18:39:20|473.16|470.04|472.89|469.77|473.16|470.04|472.89|469.77|0
1646246370000|2022-03-02 18:39:30|472.72|469.6|472.89|469.77|472.89|469.77|472.72|469.6|0
1646246380000|2022-03-02 18:39:40|472.55|469.43|472.46|469.34|472.55|469.43|472.46|469.34|0
1646246390000|2022-03-02 18:39:50|472.72|469.6|472.55|469.43|472.72|469.6|472.37|469.25|0
1646246400000|2022-03-02 18:40:00|472.81|469.69|472.89|469.77|472.89|469.77|472.81|469.69|0
1646246410000|2022-03-02 18:40:10|473.42|470.3|473.94|470.82|473.94|470.82|473.42|470.3|0
1646246420000|2022-03-02 18:40:20|474.11|470.99|473.33|470.21|474.11|470.99|473.33|470.21|0
1646246430000|2022-03-02 18:40:30|473.42|470.3|473.77|470.65|473.77|470.65|473.42|470.3|0
1646246440000|2022-03-02 18:40:40|474.29|471.17|474.29|471.17|474.29|471.17|474.11|470.99|0
1646246450000|2022-03-02 18:40:50|474.73|471.61|474.55|471.43|474.73|471.61|474.46|471.34|0
1646246460000|2022-03-02 18:41:00|474.46|471.34|474.81|471.69|474.81|471.69|474.46|471.34|0
1646246470000|2022-03-02 18:41:10|474.99|471.87|475.34|472.22|475.51|472.39|474.99|471.87|0
1646246480000|2022-03-02 18:41:20|475.51|472.39|475.69|472.57|475.86|472.74|475.34|472.22|0
1646246490000|2022-03-02 18:41:30|475.95|472.83|476.91|473.79|476.91|473.79|475.86|472.74|0
1646246500000|2022-03-02 18:41:40|476.74|473.62|476.91|473.79|477.26|474.14|476.74|473.62|0
1646246510000|2022-03-02 18:41:50|476.74|473.62|476.04|472.92|476.74|473.62|476.04|472.92|0
1646246520000|2022-03-02 18:42:00|475.34|472.22|475.69|472.57|475.69|472.57|475.34|472.22|0
1646246530000|2022-03-02 18:42:10|475.51|472.39|475.16|472.04|475.51|472.39|475.16|472.04|0
1646246540000|2022-03-02 18:42:20|474.81|471.69|474.99|471.87|474.99|471.87|474.81|471.69|0
1646246550000|2022-03-02 18:42:30|474.81|471.69|475.51|472.39|475.51|472.39|474.81|471.69|0
1646246560000|2022-03-02 18:42:40|475.34|472.22|475.16|472.04|475.34|472.22|475.16|472.04|0
1646246570000|2022-03-02 18:42:50|475.34|472.22|475.51|472.39|475.51|472.39|475.34|472.22|0
1646246580000|2022-03-02 18:43:00|474.81|471.69|474.81|471.69|474.9|471.78|474.81|471.69|0
1646246590000|2022-03-02 18:43:10|475.16|472.04|474.81|471.69|475.16|472.04|474.81|471.69|0
1646246600000|2022-03-02 18:43:20|474.64|471.52|474.99|471.87|474.99|471.87|474.46|471.34|0
1646246610000|2022-03-02 18:43:30|474.81|471.69|474.55|471.43|474.81|471.69|474.46|471.34|0
1646246620000|2022-03-02 18:43:40|474.11|470.99|474.11|470.99|474.11|470.99|474.11|470.99|0
1646246630000|2022-03-02 18:43:50|474.29|471.17|474.38|471.26|474.46|471.34|474.29|471.17|0
1646246640000|2022-03-02 18:44:00|474.11|470.99|473.76|470.64|474.11|470.99|473.76|470.64|0
1646246650000|2022-03-02 18:44:10|473.94|470.82|474.11|470.99|474.2|471.08|473.94|470.82|0
1646246660000|2022-03-02 18:44:20|473.94|470.82|474.99|471.87|474.99|471.87|473.94|470.82|0
1646246670000|2022-03-02 18:44:30|475.16|472.04|475.34|472.22|475.34|472.22|475.16|472.04|0
1646246680000|2022-03-02 18:44:40|475.16|472.04|474.81|471.69|475.16|472.04|474.73|471.61|0
1646246690000|2022-03-02 18:44:50|474.46|471.34|474.46|471.34|474.64|471.52|474.46|471.34|0
1646246700000|2022-03-02 18:45:00|473.94|470.82|474.03|470.91|474.46|471.34|473.94|470.82|0
1646246710000|2022-03-02 18:45:10|474.11|470.99|474.11|470.99|474.29|471.17|474.11|470.99|0
1646246720000|2022-03-02 18:45:20|474.29|471.17|474.99|471.87|474.99|471.87|474.11|470.99|0
1646246730000|2022-03-02 18:45:30|475.16|472.04|474.99|471.87|475.16|472.04|474.99|471.87|0
1646246740000|2022-03-02 18:45:40|475.08|471.96|474.99|471.87|475.08|471.96|474.99|471.87|0
1646246750000|2022-03-02 18:45:50|474.64|471.52|475.08|471.96|475.08|471.96|474.64|471.52|0
1646246760000|2022-03-02 18:46:00|475.16|472.04|475.6|472.48|475.6|472.48|474.99|471.87|0
1646246770000|2022-03-02 18:46:10|475.68|472.56|475.68|472.56|475.86|472.74|475.68|472.56|0
1646246780000|2022-03-02 18:46:20|475.33|472.21|475.51|472.39|475.51|472.39|475.16|472.04|0
1646246790000|2022-03-02 18:46:30|475.68|472.56|475.51|472.39|475.68|472.56|475.33|472.21|0
1646246800000|2022-03-02 18:46:40|475.68|472.56|475.6|472.48|475.68|472.56|475.51|472.39|0
1646246810000|2022-03-02 18:46:50|475.51|472.39|475.33|472.21|475.51|472.39|475.33|472.21|0
1646246820000|2022-03-02 18:47:00|475.86|472.74|476.73|473.61|476.73|473.61|475.86|472.74|0
1646246830000|2022-03-02 18:47:10|476.38|473.26|476.47|473.35|476.47|473.35|476.21|473.09|0
1646246840000|2022-03-02 18:47:20|476.38|473.26|476.73|473.61|476.73|473.61|476.38|473.26|0
1646246850000|2022-03-02 18:47:30|476.82|473.7|476.73|473.61|476.82|473.7|476.73|473.61|0
1646246860000|2022-03-02 18:47:40|476.82|473.7|476.56|473.44|476.91|473.79|476.56|473.44|0
1646246870000|2022-03-02 18:47:50|475.86|472.74|475.86|472.74|475.86|472.74|475.51|472.39|0
1646246880000|2022-03-02 18:48:00|476.38|473.26|476.91|473.79|476.91|473.79|476.38|473.26|0
1646246890000|2022-03-02 18:48:10|477.43|474.31|477.96|474.84|477.96|474.84|477.43|474.31|0
1646246900000|2022-03-02 18:48:20|477.78|474.66|478.23|475.11|478.4|475.28|477.78|474.66|0
1646246910000|2022-03-02 18:48:30|478.13|475.01|477.26|474.14|478.13|475.01|477.08|473.96|0
1646246920000|2022-03-02 18:48:40|477.08|473.96|476.82|473.7|477.08|473.96|476.65|473.53|0
1646246930000|2022-03-02 18:48:50|476.65|473.53|477.26|474.14|477.26|474.14|476.56|473.44|0
1646246940000|2022-03-02 18:49:00|477.08|473.96|477.78|474.66|477.78|474.66|477.08|473.96|0
1646246950000|2022-03-02 18:49:10|477.87|474.75|477.61|474.49|477.87|474.75|477.61|474.49|0
1646246960000|2022-03-02 18:49:20|477.78|474.66|477.96|474.84|477.96|474.84|477.61|474.49|0
1646246970000|2022-03-02 18:49:30|478.23|475.11|479.54|476.42|479.54|476.42|478.23|475.11|0
1646246980000|2022-03-02 18:49:40|479.28|476.16|478.66|475.54|479.28|476.16|478.48|475.36|0
1646246990000|2022-03-02 18:49:50|478.84|475.72|478.84|475.72|478.84|475.72|478.66|475.54|0
1646247000000|2022-03-02 18:50:00|478.31|475.19|477.26|474.14|478.31|475.19|477.26|474.14|0
1646247010000|2022-03-02 18:50:10|477.96|474.84|477.7|474.58|477.96|474.84|477.7|474.58|0
1646247020000|2022-03-02 18:50:20|477.43|474.31|477.26|474.14|477.61|474.49|477.26|474.14|0
1646247030000|2022-03-02 18:50:30|477.35|474.23|477.43|474.31|477.43|474.31|477.35|474.23|0
1646247040000|2022-03-02 18:50:40|477.61|474.49|477.61|474.49|477.78|474.66|477.61|474.49|0
1646247050000|2022-03-02 18:50:50|478.31|475.19|478.66|475.54|478.66|475.54|478.13|475.01|0
1646247060000|2022-03-02 18:51:00|478.48|475.36|477.61|474.49|478.48|475.36|477.61|474.49|0
1646247070000|2022-03-02 18:51:10|477.08|473.96|476.65|473.53|477.08|473.96|476.65|473.53|0
1646247080000|2022-03-02 18:51:20|476.38|473.26|476.56|473.44|476.56|473.44|476.21|473.09|0
1646247090000|2022-03-02 18:51:30|476.38|473.26|476.91|473.79|476.91|473.79|476.21|473.09|0
1646247100000|2022-03-02 18:51:40|476.82|473.7|476.91|473.79|476.91|473.79|476.56|473.44|0
1646247110000|2022-03-02 18:51:50|476.73|473.61|476.21|473.09|476.73|473.61|476.21|473.09|0
1646247120000|2022-03-02 18:52:00|476.3|473.18|476.73|473.61|476.73|473.61|475.77|472.65|0
1646247130000|2022-03-02 18:52:10|476.56|473.44|476.38|473.26|476.73|473.61|476.21|473.09|0
1646247140000|2022-03-02 18:52:20|475.51|472.39|475.33|472.21|475.51|472.39|475.33|472.21|0
1646247150000|2022-03-02 18:52:30|475.42|472.3|475.68|472.56|475.68|472.56|475.42|472.3|0
1646247160000|2022-03-02 18:52:40|476.03|472.91|475.68|472.56|476.21|473.09|475.68|472.56|0
1646247170000|2022-03-02 18:52:50|475.86|472.74|475.51|472.39|475.86|472.74|475.51|472.39|0
1646247180000|2022-03-02 18:53:00|475.33|472.21|476.03|472.91|476.03|472.91|475.33|472.21|0
1646247190000|2022-03-02 18:53:10|475.95|472.83|475.95|472.83|475.95|472.83|475.68|472.56|0
1646247200000|2022-03-02 18:53:20|475.86|472.74|475.68|472.56|475.86|472.74|475.68|472.56|0
1646247210000|2022-03-02 18:53:30|475.51|472.39|475.51|472.39|475.51|472.39|475.33|472.21|0
1646247220000|2022-03-02 18:53:40|475.86|472.74|475.86|472.74|475.86|472.74|475.68|472.56|0
1646247230000|2022-03-02 18:53:50|475.68|472.56|475.68|472.56|475.68|472.56|475.68|472.56|0
1646247240000|2022-03-02 18:54:00|475.86|472.74|475.68|472.56|475.95|472.83|475.68|472.56|0
1646247250000|2022-03-02 18:54:10|475.77|472.65|475.86|472.74|476.21|473.09|475.77|472.65|0
1646247260000|2022-03-02 18:54:20|476.03|472.91|476.03|472.91|476.21|473.09|476.03|472.91|0
1646247270000|2022-03-02 18:54:30|476.21|473.09|475.33|472.21|476.21|473.09|475.33|472.21|0
1646247280000|2022-03-02 18:54:40|475.51|472.39|476.21|473.09|476.21|473.09|475.51|472.39|0
1646247290000|2022-03-02 18:54:50|476.03|472.91|475.16|472.04|476.03|472.91|475.16|472.04|0
1646247300000|2022-03-02 18:55:00|475.33|472.21|475.77|472.65|475.95|472.83|475.33|472.21|0
1646247310000|2022-03-02 18:55:10|475.86|472.74|476.21|473.09|476.21|473.09|475.68|472.56|0
1646247320000|2022-03-02 18:55:20|476.38|473.26|476.65|473.53|476.91|473.79|476.38|473.26|0
1646247330000|2022-03-02 18:55:30|476.3|473.18|474.98|471.86|476.38|473.26|474.98|471.86|0
1646247340000|2022-03-02 18:55:40|474.81|471.69|474.81|471.69|475.16|472.04|474.81|471.69|0
1646247350000|2022-03-02 18:55:50|473.93|470.81|474.37|471.25|474.37|471.25|473.93|470.81|0
1646247360000|2022-03-02 18:56:00|474.2|471.08|474.63|471.51|474.72|471.6|474.2|471.08|0
1646247370000|2022-03-02 18:56:10|474.46|471.34|474.63|471.51|474.63|471.51|474.2|471.08|0
1646247380000|2022-03-02 18:56:20|474.72|471.6|474.81|471.69|474.81|471.69|474.63|471.51|0
1646247390000|2022-03-02 18:56:30|475.07|471.95|474.9|471.78|475.07|471.95|474.63|471.51|0
1646247400000|2022-03-02 18:56:40|474.63|471.51|474.28|471.16|474.63|471.51|474.28|471.16|0
1646247410000|2022-03-02 18:56:50|474.63|471.51|474.46|471.34|474.63|471.51|474.46|471.34|0
1646247420000|2022-03-02 18:57:00|474.55|471.43|474.63|471.51|474.81|471.69|474.55|471.43|0
1646247430000|2022-03-02 18:57:10|474.28|471.16|474.63|471.51|474.63|471.51|474.28|471.16|0
1646247440000|2022-03-02 18:57:20|474.98|471.86|474.81|471.69|474.98|471.86|474.81|471.69|0
1646247450000|2022-03-02 18:57:30|474.98|471.86|474.81|471.69|475.16|472.04|474.81|471.69|0
1646247460000|2022-03-02 18:57:40|474.72|471.6|475.07|471.95|475.07|471.95|474.72|471.6|0
1646247470000|2022-03-02 18:57:50|475.16|472.04|474.63|471.51|475.16|472.04|474.63|471.51|0
1646247480000|2022-03-02 18:58:00|474.46|471.34|474.37|471.25|474.55|471.43|474.37|471.25|0
1646247490000|2022-03-02 18:58:10|474.46|471.34|474.46|471.34|474.81|471.69|474.46|471.34|0
1646247500000|2022-03-02 18:58:20|474.63|471.51|474.81|471.69|474.81|471.69|474.55|471.43|0
1646247510000|2022-03-02 18:58:30|474.9|471.78|475.16|472.04|475.16|472.04|474.9|471.78|0
1646247520000|2022-03-02 18:58:40|475.07|471.95|475.16|472.04|475.16|472.04|475.07|471.95|0
1646247530000|2022-03-02 18:58:50|476.03|472.91|476.03|472.91|476.03|472.91|476.03|472.91|0
1646247540000|2022-03-02 18:59:00|475.85|472.73|475.85|472.73|475.85|472.73|475.85|472.73|0
1646247550000|2022-03-02 18:59:10|476.12|473|476.2|473.08|476.3|473.18|476.12|473|0
1646247560000|2022-03-02 18:59:20|476.9|473.78|477.6|474.48|477.6|474.48|476.9|473.78|0
1646247570000|2022-03-02 18:59:30|477.43|474.31|477.6|474.48|477.6|474.48|477.43|474.31|0
1646247580000|2022-03-02 18:59:40|477.35|474.23|476.9|473.78|477.43|474.31|476.9|473.78|0
1646247590000|2022-03-02 18:59:50|476.55|473.43|475.85|472.73|476.55|473.43|475.85|472.73|0
1646247600000|2022-03-02 19:00:00|476.03|472.91|475.5|472.38|476.03|472.91|475.5|472.38|0
1646247610000|2022-03-02 19:00:10|475.33|472.21|476.2|473.08|476.2|473.08|475.33|472.21|0
1646247620000|2022-03-02 19:00:20|476.64|473.52|477.08|473.96|477.08|473.96|476.64|473.52|0
1646247630000|2022-03-02 19:00:30|477.25|474.13|477.6|474.48|477.6|474.48|477.08|473.96|0
1646247640000|2022-03-02 19:00:40|477.95|474.83|477.25|474.13|477.95|474.83|477.25|474.13|0
1646247650000|2022-03-02 19:00:50|477.08|473.96|476.73|473.61|477.08|473.96|476.73|473.61|0
1646247660000|2022-03-02 19:01:00|476.12|473|476.03|472.91|476.2|473.08|476.03|472.91|0
1646247670000|2022-03-02 19:01:10|476.2|473.08|476.2|473.08|476.2|473.08|476.2|473.08|0
1646247680000|2022-03-02 19:01:20|476.03|472.91|476.03|472.91|476.2|473.08|476.03|472.91|0
1646247690000|2022-03-02 19:01:30|475.5|472.38|474.98|471.86|475.5|472.38|474.98|471.86|0
1646247700000|2022-03-02 19:01:40|475.07|471.95|474.28|471.16|475.07|471.95|474.28|471.16|0
1646247710000|2022-03-02 19:01:50|474.46|471.34|474.8|471.68|474.8|471.68|474.46|471.34|0
1646247720000|2022-03-02 19:02:00|474.63|471.51|475.5|472.38|475.5|472.38|474.46|471.34|0
1646247730000|2022-03-02 19:02:10|475.33|472.21|475.68|472.56|475.68|472.56|475.33|472.21|0
1646247740000|2022-03-02 19:02:20|475.33|472.21|475.33|472.21|475.33|472.21|474.8|471.68|0
1646247750000|2022-03-02 19:02:30|475.42|472.3|475.68|472.56|475.68|472.56|475.42|472.3|0
1646247760000|2022-03-02 19:02:40|475.5|472.38|474.98|471.86|475.5|472.38|474.98|471.86|0
1646247770000|2022-03-02 19:02:50|475.15|472.03|474.8|471.68|475.15|472.03|474.8|471.68|0
1646247780000|2022-03-02 19:03:00|474.63|471.51|474.55|471.43|474.63|471.51|474.46|471.34|0
1646247790000|2022-03-02 19:03:10|474.46|471.34|475.33|472.21|475.5|472.38|474.46|471.34|0
1646247800000|2022-03-02 19:03:20|474.98|471.86|474.46|471.34|474.98|471.86|474.46|471.34|0
1646247810000|2022-03-02 19:03:30|474.28|471.16|473.41|470.29|474.28|471.16|473.41|470.29|0
1646247820000|2022-03-02 19:03:40|473.23|470.11|473.76|470.64|473.76|470.64|473.23|470.11|0
1646247830000|2022-03-02 19:03:50|473.93|470.81|473.76|470.64|473.93|470.81|473.76|470.64|0
1646247840000|2022-03-02 19:04:00|473.58|470.46|473.58|470.46|473.58|470.46|473.41|470.29|0
1646247850000|2022-03-02 19:04:10|473.06|469.94|473.41|470.29|473.41|470.29|473.06|469.94|0
1646247860000|2022-03-02 19:04:20|473.58|470.46|474.28|471.16|474.28|471.16|473.58|470.46|0
1646247870000|2022-03-02 19:04:30|474.11|470.99|473.76|470.64|474.11|470.99|473.76|470.64|0
1646247880000|2022-03-02 19:04:40|473.5|470.38|473.67|470.55|473.67|470.55|473.5|470.38|0
1646247890000|2022-03-02 19:04:50|473.76|470.64|473.15|470.03|473.76|470.64|473.06|469.94|0
1646247900000|2022-03-02 19:05:00|473.23|470.11|473.67|470.55|473.67|470.55|473.23|470.11|0
1646247910000|2022-03-02 19:05:10|473.5|470.38|473.23|470.11|473.58|470.46|473.23|470.11|0
1646247920000|2022-03-02 19:05:20|473.58|470.46|473.06|469.94|473.58|470.46|473.06|469.94|0
1646247930000|2022-03-02 19:05:30|473.23|470.11|473.06|469.94|473.23|470.11|473.06|469.94|0
1646247940000|2022-03-02 19:05:40|473.23|470.11|473.76|470.64|473.85|470.73|473.23|470.11|0
1646247950000|2022-03-02 19:05:50|474.45|471.33|473.93|470.81|474.45|471.33|473.58|470.46|0
1646247960000|2022-03-02 19:06:00|474.28|471.16|473.41|470.29|474.28|471.16|473.41|470.29|0
1646247970000|2022-03-02 19:06:10|473.85|470.73|473.67|470.55|473.93|470.81|473.67|470.55|0
1646247980000|2022-03-02 19:06:20|473.41|470.29|473.06|469.94|473.58|470.46|473.06|469.94|0
1646247990000|2022-03-02 19:06:30|473.15|470.03|473.06|469.94|473.15|470.03|473.06|469.94|0
1646248000000|2022-03-02 19:06:40|472.88|469.76|472.88|469.76|473.06|469.94|472.88|469.76|0
1646248010000|2022-03-02 19:06:50|472.97|469.85|473.06|469.94|473.41|470.29|472.97|469.85|0
1646248020000|2022-03-02 19:07:00|473.23|470.11|473.23|470.11|473.41|470.29|473.23|470.11|0
1646248030000|2022-03-02 19:07:10|473.15|470.03|473.23|470.11|473.23|470.11|473.06|469.94|0
1646248040000|2022-03-02 19:07:20|473.41|470.29|473.41|470.29|473.41|470.29|473.06|469.94|0
1646248050000|2022-03-02 19:07:30|473.58|470.46|473.06|469.94|473.58|470.46|472.71|469.59|0
1646248060000|2022-03-02 19:07:40|473.23|470.11|473.41|470.29|473.41|470.29|473.23|470.11|0
1646248070000|2022-03-02 19:07:50|472.88|469.76|473.23|470.11|473.23|470.11|472.88|469.76|0
1646248080000|2022-03-02 19:08:00|473.06|469.94|473.23|470.11|473.23|470.11|472.88|469.76|0
1646248090000|2022-03-02 19:08:10|473.41|470.29|472.71|469.59|473.41|470.29|472.71|469.59|0
1646248100000|2022-03-02 19:08:20|472.88|469.76|473.06|469.94|473.06|469.94|472.63|469.51|0
1646248110000|2022-03-02 19:08:30|472.88|469.76|472.01|468.89|472.88|469.76|472.01|468.89|0
1646248120000|2022-03-02 19:08:40|472.19|469.07|472.01|468.89|472.19|469.07|471.49|468.37|0
1646248130000|2022-03-02 19:08:50|472.19|469.07|472.1|468.98|472.19|469.07|471.84|468.72|0
1646248140000|2022-03-02 19:09:00|472.01|468.89|472.1|468.98|472.1|468.98|472.01|468.89|0
1646248150000|2022-03-02 19:09:10|472.19|469.07|472.54|469.42|472.71|469.59|472.19|469.07|0
1646248160000|2022-03-02 19:09:20|472.88|469.76|472.88|469.76|472.88|469.76|472.88|469.76|0
1646248170000|2022-03-02 19:09:30|473.06|469.94|472.53|469.41|473.06|469.94|472.36|469.24|0
1646248180000|2022-03-02 19:09:40|473.15|470.03|473.41|470.29|473.75|470.63|473.15|470.03|0
1646248190000|2022-03-02 19:09:50|473.58|470.46|473.23|470.11|473.58|470.46|473.23|470.11|0
1646248200000|2022-03-02 19:10:00|473.67|470.55|473.41|470.29|473.67|470.55|473.41|470.29|0
1646248210000|2022-03-02 19:10:10|473.75|470.63|473.93|470.81|474.1|470.98|473.75|470.63|0
1646248220000|2022-03-02 19:10:20|473.75|470.63|473.23|470.11|473.75|470.63|473.23|470.11|0
1646248230000|2022-03-02 19:10:30|472.88|469.76|473.23|470.11|473.23|470.11|472.88|469.76|0
1646248240000|2022-03-02 19:10:40|473.06|469.94|473.15|470.03|473.15|470.03|472.97|469.85|0
1646248250000|2022-03-02 19:10:50|472.88|469.76|473.06|469.94|473.06|469.94|472.88|469.76|0
1646248260000|2022-03-02 19:11:00|472.71|469.59|472.45|469.33|472.71|469.59|472.45|469.33|0
1646248270000|2022-03-02 19:11:10|472.71|469.59|472.19|469.07|472.71|469.59|472.19|469.07|0
1646248280000|2022-03-02 19:11:20|472.36|469.24|472.01|468.89|472.36|469.24|472.01|468.89|0
1646248290000|2022-03-02 19:11:30|472.36|469.24|472.19|469.07|472.53|469.41|472.19|469.07|0
1646248300000|2022-03-02 19:11:40|472.28|469.16|472.71|469.59|472.71|469.59|472.28|469.16|0
1646248310000|2022-03-02 19:11:50|472.88|469.76|472.71|469.59|473.06|469.94|472.71|469.59|0
1646248320000|2022-03-02 19:12:00|472.62|469.5|472.53|469.41|472.71|469.59|472.36|469.24|0
1646248330000|2022-03-02 19:12:10|472.71|469.59|472.36|469.24|472.71|469.59|472.36|469.24|0
1646248340000|2022-03-02 19:12:20|472.28|469.16|472.36|469.24|472.36|469.24|472.28|469.16|0
1646248350000|2022-03-02 19:12:30|472.19|469.07|471.66|468.54|472.19|469.07|471.66|468.54|0
1646248360000|2022-03-02 19:12:40|471.49|468.37|471.84|468.72|471.84|468.72|471.49|468.37|0
1646248370000|2022-03-02 19:12:50|471.49|468.37|471.58|468.46|471.58|468.46|471.49|468.37|0
1646248380000|2022-03-02 19:13:00|471.66|468.54|471.66|468.54|471.66|468.54|471.49|468.37|0
1646248390000|2022-03-02 19:13:10|471.49|468.37|471.84|468.72|471.84|468.72|471.49|468.37|0
1646248400000|2022-03-02 19:13:20|472.36|469.24|472.36|469.24|472.36|469.24|472.19|469.07|0
1646248410000|2022-03-02 19:13:30|472.19|469.07|472.36|469.24|472.53|469.41|472.19|469.07|0
1646248420000|2022-03-02 19:13:40|472.45|469.33|471.93|468.81|472.45|469.33|471.93|468.81|0
1646248430000|2022-03-02 19:13:50|471.84|468.72|472.01|468.89|472.01|468.89|471.75|468.63|0
1646248440000|2022-03-02 19:14:00|471.84|468.72|471.66|468.54|471.84|468.72|471.49|468.37|0
1646248450000|2022-03-02 19:14:10|472.71|469.59|473.06|469.94|473.06|469.94|472.71|469.59|0
1646248460000|2022-03-02 19:14:20|472.88|469.76|472.88|469.76|473.06|469.94|472.62|469.5|0
1646248470000|2022-03-02 19:14:30|473.4|470.28|473.15|470.03|473.4|470.28|473.15|470.03|0
1646248480000|2022-03-02 19:14:40|473.23|470.11|473.58|470.46|473.58|470.46|473.23|470.11|0
1646248490000|2022-03-02 19:14:50|473.75|470.63|473.84|470.72|473.93|470.81|473.58|470.46|0
1646248500000|2022-03-02 19:15:00|473.67|470.55|472.97|469.85|473.67|470.55|472.88|469.76|0
1646248510000|2022-03-02 19:15:10|472.88|469.76|473.75|470.63|473.75|470.63|472.88|469.76|0
1646248520000|2022-03-02 19:15:20|473.58|470.46|474.28|471.16|474.28|471.16|473.58|470.46|0
1646248530000|2022-03-02 19:15:30|474.1|470.98|474.54|471.42|474.54|471.42|474.1|470.98|0
1646248540000|2022-03-02 19:15:40|474.63|471.51|474.45|471.33|474.63|471.51|474.37|471.25|0
1646248550000|2022-03-02 19:15:50|474.28|471.16|473.75|470.63|474.28|471.16|473.75|470.63|0
1646248560000|2022-03-02 19:16:00|473.67|470.55|474.45|471.33|474.45|471.33|473.67|470.55|0
1646248570000|2022-03-02 19:16:10|474.63|471.51|474.45|471.33|474.97|471.85|474.45|471.33|0
1646248580000|2022-03-02 19:16:20|474.63|471.51|474.28|471.16|474.63|471.51|474.28|471.16|0
1646248590000|2022-03-02 19:16:30|474.45|471.33|474.62|471.5|474.8|471.68|474.45|471.33|0
1646248600000|2022-03-02 19:16:40|474.8|471.68|474.45|471.33|474.97|471.85|474.45|471.33|0
1646248610000|2022-03-02 19:16:50|474.1|470.98|473.75|470.63|474.1|470.98|473.75|470.63|0
1646248620000|2022-03-02 19:17:00|473.4|470.28|473.4|470.28|473.58|470.46|473.32|470.2|0
1646248630000|2022-03-02 19:17:10|473.58|470.46|473.4|470.28|473.58|470.46|473.23|470.11|0
1646248640000|2022-03-02 19:17:20|473.23|470.11|473.4|470.28|473.4|470.28|473.23|470.11|0
1646248650000|2022-03-02 19:17:30|473.32|470.2|474.28|471.16|474.45|471.33|473.32|470.2|0
1646248660000|2022-03-02 19:17:40|474.45|471.33|474.28|471.16|474.45|471.33|473.93|470.81|0
1646248670000|2022-03-02 19:17:50|474.45|471.33|473.75|470.63|474.45|471.33|473.75|470.63|0
1646248680000|2022-03-02 19:18:00|473.58|470.46|473.4|470.28|473.67|470.55|473.32|470.2|0
1646248690000|2022-03-02 19:18:10|474.1|470.98|474.28|471.16|474.28|471.16|474.1|470.98|0
1646248700000|2022-03-02 19:18:20|473.93|470.81|473.4|470.28|473.93|470.81|473.4|470.28|0
1646248710000|2022-03-02 19:18:30|473.23|470.11|473.75|470.63|473.75|470.63|473.23|470.11|0
1646248720000|2022-03-02 19:18:40|473.4|470.28|473.23|470.11|473.49|470.37|473.23|470.11|0
1646248730000|2022-03-02 19:18:50|473.05|469.93|473.49|470.37|473.49|470.37|473.05|469.93|0
1646248740000|2022-03-02 19:19:00|473.58|470.46|473.93|470.81|473.93|470.81|473.58|470.46|0
1646248750000|2022-03-02 19:19:10|473.75|470.63|473.75|470.63|473.93|470.81|473.67|470.55|0
1646248760000|2022-03-02 19:19:20|473.93|470.81|473.4|470.28|473.93|470.81|473.4|470.28|0
1646248770000|2022-03-02 19:19:30|473.23|470.11|473.32|470.2|473.32|470.2|473.23|470.11|0
1646248780000|2022-03-02 19:19:40|473.93|470.81|473.58|470.46|473.93|470.81|473.58|470.46|0
1646248790000|2022-03-02 19:19:50|473.4|470.28|473.4|470.28|473.4|470.28|473.4|470.28|0
1646248800000|2022-03-02 19:20:00|473.05|469.93|471.83|468.71|473.05|469.93|471.83|468.71|0
1646248810000|2022-03-02 19:20:10|472.01|468.89|471.83|468.71|472.01|468.89|471.83|468.71|0
1646248820000|2022-03-02 19:20:20|471.93|468.81|471.66|468.54|471.93|468.81|471.66|468.54|0
1646248830000|2022-03-02 19:20:30|471.49|468.37|472.18|469.06|472.18|469.06|471.49|468.37|0
1646248840000|2022-03-02 19:20:40|472.36|469.24|472.36|469.24|472.36|469.24|472.01|468.89|0
1646248850000|2022-03-02 19:20:50|472.18|469.06|472.01|468.89|472.36|469.24|472.01|468.89|0
1646248860000|2022-03-02 19:21:00|473.75|470.63|474.27|471.15|474.27|471.15|473.75|470.63|0
1646248870000|2022-03-02 19:21:10|474.62|471.5|474.8|471.68|474.8|471.68|474.45|471.33|0
1646248880000|2022-03-02 19:21:20|474.62|471.5|474.45|471.33|474.8|471.68|474.45|471.33|0
1646248890000|2022-03-02 19:21:30|474.71|471.59|475.15|472.03|475.15|472.03|474.62|471.5|0
1646248900000|2022-03-02 19:21:40|474.97|471.85|474.8|471.68|475.15|472.03|474.71|471.59|0
1646248910000|2022-03-02 19:21:50|474.97|471.85|475.15|472.03|475.15|472.03|474.8|471.68|0
1646248920000|2022-03-02 19:22:00|475.5|472.38|476.02|472.9|476.02|472.9|475.5|472.38|0
1646248930000|2022-03-02 19:22:10|476.29|473.17|476.9|473.78|476.9|473.78|476.02|472.9|0
1646248940000|2022-03-02 19:22:20|477.6|474.48|477.51|474.39|477.6|474.48|477.51|474.39|0
1646248950000|2022-03-02 19:22:30|477.6|474.48|477.77|474.65|477.77|474.65|477.42|474.3|0
1646248960000|2022-03-02 19:22:40|477.95|474.83|477.6|474.48|477.95|474.83|477.6|474.48|0
1646248970000|2022-03-02 19:22:50|477.42|474.3|477.25|474.13|477.86|474.74|477.25|474.13|0
1646248980000|2022-03-02 19:23:00|477.16|474.04|477.6|474.48|477.6|474.48|477.16|474.04|0
1646248990000|2022-03-02 19:23:10|477.25|474.13|476.02|472.9|477.25|474.13|476.02|472.9|0
1646249000000|2022-03-02 19:23:20|476.55|473.43|477.42|474.3|477.42|474.3|476.55|473.43|0
1646249010000|2022-03-02 19:23:30|477.34|474.22|477.25|474.13|477.34|474.22|477.25|474.13|0
1646249020000|2022-03-02 19:23:40|477.07|473.95|477.16|474.04|477.16|474.04|476.9|473.78|0
1646249030000|2022-03-02 19:23:50|477.6|474.48|477.6|474.48|477.77|474.65|477.6|474.48|0
1646249040000|2022-03-02 19:24:00|477.77|474.65|477.6|474.48|478.12|475|477.6|474.48|0
1646249050000|2022-03-02 19:24:10|477.77|474.65|477.77|474.65|477.77|474.65|477.6|474.48|0
1646249060000|2022-03-02 19:24:20|477.42|474.3|477.25|474.13|477.42|474.3|477.25|474.13|0
1646249070000|2022-03-02 19:24:30|477.07|473.95|477.6|474.48|477.6|474.48|477.07|473.95|0
1646249080000|2022-03-02 19:24:40|477.34|474.22|477.42|474.3|477.42|474.3|477.24|474.12|0
1646249090000|2022-03-02 19:24:50|477.51|474.39|477.69|474.57|477.69|474.57|477.42|474.3|0
1646249100000|2022-03-02 19:25:00|477.6|474.48|477.6|474.48|477.6|474.48|477.42|474.3|0
1646249110000|2022-03-02 19:25:10|477.24|474.12|477.34|474.22|477.42|474.3|477.07|473.95|0
1646249120000|2022-03-02 19:25:20|477.6|474.48|477.95|474.83|477.95|474.83|477.6|474.48|0
1646249130000|2022-03-02 19:25:30|478.12|475|479.7|476.58|479.7|476.58|478.12|475|0
1646249140000|2022-03-02 19:25:40|480.05|476.93|479.7|476.58|480.4|477.28|479.7|476.58|0
1646249150000|2022-03-02 19:25:50|479.79|476.67|480.05|476.93|480.05|476.93|479.79|476.67|0
1646249160000|2022-03-02 19:26:00|479.7|476.58|479.62|476.5|480.05|476.93|479.62|476.5|0
1646249170000|2022-03-02 19:26:10|479.35|476.23|479.17|476.05|479.44|476.32|479.17|476.05|0
1646249180000|2022-03-02 19:26:20|478.65|475.53|478.82|475.7|478.82|475.7|478.65|475.53|0
1646249190000|2022-03-02 19:26:30|478.65|475.53|479|475.88|479|475.88|478.65|475.53|0
1646249200000|2022-03-02 19:26:40|478.82|475.7|479|475.88|479|475.88|478.82|475.7|0
1646249210000|2022-03-02 19:26:50|479.17|476.05|479.52|476.4|479.52|476.4|478.91|475.79|0
1646249220000|2022-03-02 19:27:00|479.62|476.5|480.85|477.73|480.93|477.81|479.62|476.5|0
1646249230000|2022-03-02 19:27:10|480.75|477.63|480.75|477.63|481.11|477.99|480.75|477.63|0
1646249240000|2022-03-02 19:27:20|480.58|477.46|481.46|478.34|481.46|478.34|480.58|477.46|0
1646249250000|2022-03-02 19:27:30|481.81|478.69|481.63|478.51|481.99|478.87|481.63|478.51|0
1646249260000|2022-03-02 19:27:40|481.46|478.34|481.46|478.34|481.63|478.51|481.46|478.34|0
1646249270000|2022-03-02 19:27:50|481.11|477.99|481.11|477.99|481.11|477.99|481.11|477.99|0
1646249280000|2022-03-02 19:28:00|480.85|477.73|480.4|477.28|480.85|477.73|480.23|477.11|0
1646249290000|2022-03-02 19:28:10|480.58|477.46|480.4|477.28|480.58|477.46|480.23|477.11|0
1646249300000|2022-03-02 19:28:20|480.32|477.2|480.14|477.02|480.32|477.2|480.14|477.02|0
1646249310000|2022-03-02 19:28:30|479.7|476.58|479.87|476.75|479.87|476.75|479.17|476.05|0
1646249320000|2022-03-02 19:28:40|480.49|477.37|480.23|477.11|480.49|477.37|480.23|477.11|0
1646249330000|2022-03-02 19:28:50|480.4|477.28|479.17|476.05|480.4|477.28|479.17|476.05|0
1646249340000|2022-03-02 19:29:00|479.35|476.23|478.82|475.7|479.35|476.23|478.82|475.7|0
1646249350000|2022-03-02 19:29:10|478.47|475.35|478.74|475.62|478.74|475.62|478.47|475.35|0
1646249360000|2022-03-02 19:29:20|478.65|475.53|479|475.88|479.26|476.14|478.65|475.53|0
1646249370000|2022-03-02 19:29:30|478.82|475.7|478.65|475.53|478.82|475.7|478.65|475.53|0
1646249380000|2022-03-02 19:29:40|478.47|475.35|478.29|475.17|478.47|475.35|478.29|475.17|0
1646249390000|2022-03-02 19:29:50|478.47|475.35|478.12|475|478.47|475.35|478.12|475|0
1646249400000|2022-03-02 19:30:00|478.47|475.35|478.56|475.44|478.56|475.44|478.47|475.35|0
1646249410000|2022-03-02 19:30:10|478.29|475.17|478.29|475.17|478.47|475.35|478.29|475.17|0
1646249420000|2022-03-02 19:30:20|478.47|475.35|479.61|476.49|479.61|476.49|478.47|475.35|0
1646249430000|2022-03-02 19:30:30|479.7|476.58|480.23|477.11|480.23|477.11|479.7|476.58|0
1646249440000|2022-03-02 19:30:40|480.4|477.28|480.75|477.63|480.75|477.63|480.23|477.11|0
1646249450000|2022-03-02 19:30:50|480.58|477.46|481.02|477.9|481.02|477.9|480.58|477.46|0
1646249460000|2022-03-02 19:31:00|481.28|478.16|480.49|477.37|481.28|478.16|480.49|477.37|0
1646249470000|2022-03-02 19:31:10|480.05|476.93|479.87|476.75|480.05|476.93|479.79|476.67|0
1646249480000|2022-03-02 19:31:20|479.79|476.67|480.14|477.02|480.14|477.02|479.7|476.58|0
1646249490000|2022-03-02 19:31:30|480.05|476.93|480.49|477.37|480.58|477.46|480.05|476.93|0
1646249500000|2022-03-02 19:31:40|480.58|477.46|480.4|477.28|480.58|477.46|480.4|477.28|0
1646249510000|2022-03-02 19:31:50|480.75|477.63|480.4|477.28|480.75|477.63|480.4|477.28|0
1646249520000|2022-03-02 19:32:00|480.75|477.63|479.35|476.23|480.75|477.63|479.35|476.23|0
1646249530000|2022-03-02 19:32:10|479.52|476.4|479.87|476.75|479.87|476.75|479.52|476.4|0
1646249540000|2022-03-02 19:32:20|479.7|476.58|479.87|476.75|479.87|476.75|479.7|476.58|0
1646249550000|2022-03-02 19:32:30|479.79|476.67|479.61|476.49|479.87|476.75|479.61|476.49|0
1646249560000|2022-03-02 19:32:40|479.7|476.58|479.17|476.05|479.7|476.58|479|475.88|0
1646249570000|2022-03-02 19:32:50|479.35|476.23|479.35|476.23|479.35|476.23|479.35|476.23|0
1646249580000|2022-03-02 19:33:00|479.17|476.05|479.35|476.23|479.35|476.23|479.17|476.05|0
1646249590000|2022-03-02 19:33:10|479|475.88|478.82|475.7|479|475.88|478.47|475.35|0
1646249600000|2022-03-02 19:33:20|479.17|476.05|478.82|475.7|479.17|476.05|478.82|475.7|0
1646249610000|2022-03-02 19:33:30|478.99|475.87|478.74|475.62|478.99|475.87|478.74|475.62|0
1646249620000|2022-03-02 19:33:40|478.82|475.7|478.82|475.7|478.82|475.7|478.82|475.7|0
1646249630000|2022-03-02 19:33:50|478.64|475.52|478.29|475.17|478.74|475.62|478.29|475.17|0
1646249640000|2022-03-02 19:34:00|478.03|474.91|479.17|476.05|479.17|476.05|478.03|474.91|0
1646249650000|2022-03-02 19:34:10|479.35|476.23|479.7|476.58|479.7|476.58|479.17|476.05|0
1646249660000|2022-03-02 19:34:20|479.52|476.4|479.35|476.23|479.52|476.4|479.09|475.97|0
1646249670000|2022-03-02 19:34:30|479.26|476.14|479.35|476.23|479.35|476.23|479.26|476.14|0
1646249680000|2022-03-02 19:34:40|478.99|475.87|478.64|475.52|479.17|476.05|478.64|475.52|0
1646249690000|2022-03-02 19:34:50|478.29|475.17|478.47|475.35|478.64|475.52|478.29|475.17|0
1646249700000|2022-03-02 19:35:00|478.29|475.17|477.94|474.82|478.29|475.17|477.94|474.82|0
1646249710000|2022-03-02 19:35:10|477.59|474.47|477.42|474.3|477.59|474.47|477.24|474.12|0
1646249720000|2022-03-02 19:35:20|478.29|475.17|477.42|474.3|478.47|475.35|477.42|474.3|0
1646249730000|2022-03-02 19:35:30|477.24|474.12|476.89|473.77|477.24|474.12|476.89|473.77|0
1646249740000|2022-03-02 19:35:40|476.72|473.6|476.63|473.51|476.72|473.6|476.63|473.51|0
1646249750000|2022-03-02 19:35:50|476.81|473.69|476.46|473.34|476.81|473.69|476.46|473.34|0
1646249760000|2022-03-02 19:36:00|476.37|473.25|476.37|473.25|476.37|473.25|476.02|472.9|0
1646249770000|2022-03-02 19:36:10|476.72|473.6|476.54|473.42|476.72|473.6|476.54|473.42|0
1646249780000|2022-03-02 19:36:20|476.72|473.6|476.54|473.42|476.89|473.77|476.54|473.42|0
1646249790000|2022-03-02 19:36:30|476.37|473.25|476.72|473.6|476.72|473.6|476.37|473.25|0
1646249800000|2022-03-02 19:36:40|476.81|473.69|477.07|473.95|477.07|473.95|476.72|473.6|0
1646249810000|2022-03-02 19:36:50|477.24|474.12|476.72|473.6|477.24|474.12|476.72|473.6|0
1646249820000|2022-03-02 19:37:00|476.89|473.77|477.07|473.95|477.33|474.21|476.89|473.77|0
1646249830000|2022-03-02 19:37:10|476.72|473.6|476.72|473.6|476.89|473.77|476.72|473.6|0
1646249840000|2022-03-02 19:37:20|476.54|473.42|476.72|473.6|476.72|473.6|476.54|473.42|0
1646249850000|2022-03-02 19:37:30|476.54|473.42|476.71|473.59|476.89|473.77|476.37|473.25|0
1646249860000|2022-03-02 19:37:40|477.07|473.95|476.89|473.77|477.07|473.95|476.89|473.77|0
1646249870000|2022-03-02 19:37:50|477.24|474.12|476.89|473.77|477.24|474.12|476.89|473.77|0
1646249880000|2022-03-02 19:38:00|476.71|473.59|476.98|473.86|476.98|473.86|476.71|473.59|0
1646249890000|2022-03-02 19:38:10|477.24|474.12|477.59|474.47|477.59|474.47|477.24|474.12|0
1646249900000|2022-03-02 19:38:20|477.42|474.3|477.94|474.82|477.94|474.82|477.42|474.3|0
1646249910000|2022-03-02 19:38:30|478.12|475|478.12|475|478.12|475|478.03|474.91|0
1646249920000|2022-03-02 19:38:40|477.77|474.65|477.94|474.82|477.94|474.82|477.24|474.12|0
1646249930000|2022-03-02 19:38:50|477.59|474.47|477.59|474.47|477.77|474.65|477.51|474.39|0
1646249940000|2022-03-02 19:39:00|477.77|474.65|477.59|474.47|477.77|474.65|477.59|474.47|0
1646249950000|2022-03-02 19:39:10|477.41|474.29|477.41|474.29|477.41|474.29|477.24|474.12|0
1646249960000|2022-03-02 19:39:20|477.24|474.12|476.89|473.77|477.24|474.12|476.71|473.59|0
1646249970000|2022-03-02 19:39:30|477.06|473.94|476.89|473.77|477.06|473.94|476.89|473.77|0
1646249980000|2022-03-02 19:39:40|476.71|473.59|477.41|474.29|477.41|474.29|476.71|473.59|0
1646249990000|2022-03-02 19:39:50|477.59|474.47|476.98|473.86|477.59|474.47|476.89|473.77|0
1646250000000|2022-03-02 19:40:00|476.89|473.77|476.01|472.89|476.89|473.77|476.01|472.89|0
1646250010000|2022-03-02 19:40:10|475.66|472.54|475.84|472.72|475.93|472.81|475.66|472.54|0
1646250020000|2022-03-02 19:40:20|476.11|472.99|475.76|472.64|476.11|472.99|475.76|472.64|0
1646250030000|2022-03-02 19:40:30|475.58|472.46|475.14|472.02|475.58|472.46|475.14|472.02|0
1646250040000|2022-03-02 19:40:40|475.49|472.37|475.66|472.54|475.66|472.54|475.31|472.19|0
1646250050000|2022-03-02 19:40:50|475.49|472.37|476.01|472.89|476.01|472.89|475.49|472.37|0
1646250060000|2022-03-02 19:41:00|475.84|472.72|475.66|472.54|475.84|472.72|475.66|472.54|0
1646250070000|2022-03-02 19:41:10|475.31|472.19|475.66|472.54|475.84|472.72|475.31|472.19|0
1646250080000|2022-03-02 19:41:20|475.49|472.37|475.49|472.37|475.49|472.37|475.31|472.19|0
1646250090000|2022-03-02 19:41:30|475.23|472.11|475.31|472.19|475.31|472.19|475.23|472.11|0
1646250100000|2022-03-02 19:41:40|475.23|472.11|475.41|472.29|475.41|472.29|475.23|472.11|0
1646250110000|2022-03-02 19:41:50|475.49|472.37|475.31|472.19|475.49|472.37|475.31|472.19|0
1646250120000|2022-03-02 19:42:00|475.14|472.02|474.71|471.59|475.14|472.02|474.71|471.59|0
1646250130000|2022-03-02 19:42:10|474.09|470.97|474.79|471.67|474.79|471.67|474.09|470.97|0
1646250140000|2022-03-02 19:42:20|474.27|471.15|474.27|471.15|474.44|471.32|474.27|471.15|0
1646250150000|2022-03-02 19:42:30|474.79|471.67|474.62|471.5|474.79|471.67|474.62|471.5|0
1646250160000|2022-03-02 19:42:40|474.44|471.32|474.62|471.5|474.62|471.5|474.44|471.32|0
1646250170000|2022-03-02 19:42:50|474.53|471.41|474.62|471.5|474.62|471.5|474.44|471.32|0
1646250180000|2022-03-02 19:43:00|474.79|471.67|475.14|472.02|475.14|472.02|474.79|471.67|0
1646250190000|2022-03-02 19:43:10|474.79|471.67|474.53|471.41|474.79|471.67|474.53|471.41|0
1646250200000|2022-03-02 19:43:20|474.27|471.15|474.18|471.06|474.27|471.15|474.18|471.06|0
1646250210000|2022-03-02 19:43:30|474.36|471.24|474.62|471.5|474.62|471.5|474.36|471.24|0
1646250220000|2022-03-02 19:43:40|474.71|471.59|474.79|471.67|474.88|471.76|474.71|471.59|0
1646250230000|2022-03-02 19:43:50|474.61|471.49|474.44|471.32|474.79|471.67|474.44|471.32|0
1646250240000|2022-03-02 19:44:00|474.61|471.49|473.92|470.8|474.61|471.49|473.92|470.8|0
1646250250000|2022-03-02 19:44:10|473.83|470.71|473.74|470.62|473.92|470.8|473.74|470.62|0
1646250260000|2022-03-02 19:44:20|473.92|470.8|473.74|470.62|473.92|470.8|473.74|470.62|0
1646250270000|2022-03-02 19:44:30|473.57|470.45|473.74|470.62|473.74|470.62|473.39|470.27|0
1646250280000|2022-03-02 19:44:40|473.48|470.36|473.48|470.36|473.57|470.45|473.48|470.36|0
1646250290000|2022-03-02 19:44:50|473.57|470.45|473.57|470.45|473.57|470.45|473.39|470.27|0
1646250300000|2022-03-02 19:45:00|473.39|470.27|474.61|471.49|474.61|471.49|473.39|470.27|0
1646250310000|2022-03-02 19:45:10|474.27|471.15|474.61|471.49|474.61|471.49|474.27|471.15|0
1646250320000|2022-03-02 19:45:20|474.96|471.84|474.61|471.49|474.96|471.84|474.61|471.49|0
1646250330000|2022-03-02 19:45:30|474.27|471.15|474.27|471.15|474.27|471.15|474.27|471.15|0
1646250340000|2022-03-02 19:45:40|474.09|470.97|473.92|470.8|474.09|470.97|473.92|470.8|0
1646250350000|2022-03-02 19:45:50|473.83|470.71|473.92|470.8|473.92|470.8|473.74|470.62|0
1646250360000|2022-03-02 19:46:00|473.74|470.62|473.74|470.62|473.74|470.62|473.74|470.62|0
1646250370000|2022-03-02 19:46:10|473.92|470.8|474.61|471.49|474.61|471.49|473.92|470.8|0
1646250380000|2022-03-02 19:46:20|474.96|471.84|475.14|472.02|475.14|472.02|474.96|471.84|0
1646250390000|2022-03-02 19:46:30|475.31|472.19|475.49|472.37|475.49|472.37|475.31|472.19|0
1646250400000|2022-03-02 19:46:40|475.31|472.19|474.79|471.67|475.31|472.19|474.79|471.67|0
1646250410000|2022-03-02 19:46:50|474.96|471.84|475.14|472.02|475.14|472.02|474.96|471.84|0
1646250420000|2022-03-02 19:47:00|475.49|472.37|475.66|472.54|476.01|472.89|475.49|472.37|0
1646250430000|2022-03-02 19:47:10|476.19|473.07|476.19|473.07|476.19|473.07|476.01|472.89|0
1646250440000|2022-03-02 19:47:20|476.36|473.24|476.36|473.24|476.36|473.24|476.01|472.89|0
1646250450000|2022-03-02 19:47:30|476.54|473.42|476.54|473.42|476.54|473.42|476.36|473.24|0
1646250460000|2022-03-02 19:47:40|477.24|474.12|477.59|474.47|477.76|474.64|477.24|474.12|0
1646250470000|2022-03-02 19:47:50|477.41|474.29|477.41|474.29|477.76|474.64|477.41|474.29|0
1646250480000|2022-03-02 19:48:00|477.59|474.47|477.06|473.94|477.59|474.47|477.06|473.94|0
1646250490000|2022-03-02 19:48:10|477.94|474.82|477.41|474.29|477.94|474.82|477.41|474.29|0
1646250500000|2022-03-02 19:48:20|477.76|474.64|477.59|474.47|477.94|474.82|477.59|474.47|0
1646250510000|2022-03-02 19:48:30|477.76|474.64|477.24|474.12|477.94|474.82|477.24|474.12|0
1646250520000|2022-03-02 19:48:40|477.33|474.21|477.06|473.94|477.41|474.29|477.06|473.94|0
1646250530000|2022-03-02 19:48:50|477.41|474.29|477.24|474.12|477.41|474.29|477.24|474.12|0
1646250540000|2022-03-02 19:49:00|477.06|473.94|476.28|473.16|477.06|473.94|475.84|472.72|0
1646250550000|2022-03-02 19:49:10|476.19|473.07|476.1|472.98|476.36|473.24|476.1|472.98|0
1646250560000|2022-03-02 19:49:20|476.19|473.07|476.1|472.98|476.19|473.07|475.49|472.37|0
1646250570000|2022-03-02 19:49:30|475.84|472.72|476.01|472.89|476.01|472.89|475.66|472.54|0
1646250580000|2022-03-02 19:49:40|476.19|473.07|476.01|472.89|476.19|473.07|475.93|472.81|0
1646250590000|2022-03-02 19:49:50|475.66|472.54|476.01|472.89|476.01|472.89|475.66|472.54|0
1646250600000|2022-03-02 19:50:00|475.84|472.72|475.31|472.19|475.84|472.72|475.31|472.19|0
1646250610000|2022-03-02 19:50:10|475.49|472.37|474.61|471.49|475.49|472.37|474.61|471.49|0
1646250620000|2022-03-02 19:50:20|474.79|471.67|474.61|471.49|474.96|471.84|474.61|471.49|0
1646250630000|2022-03-02 19:50:30|474.7|471.58|473.22|470.1|474.7|471.58|473.22|470.1|0
1646250640000|2022-03-02 19:50:40|473.04|469.92|473.74|470.62|473.74|470.62|473.04|469.92|0
1646250650000|2022-03-02 19:50:50|473.39|470.27|473.39|470.27|473.39|470.27|473.22|470.1|0
1646250660000|2022-03-02 19:51:00|473.22|470.1|472.87|469.75|473.22|470.1|472.87|469.75|0
1646250670000|2022-03-02 19:51:10|473.13|470.01|473.57|470.45|473.57|470.45|473.13|470.01|0
1646250680000|2022-03-02 19:51:20|473.39|470.27|473.22|470.1|473.39|470.27|473.22|470.1|0
1646250690000|2022-03-02 19:51:30|473.39|470.27|473.57|470.45|473.83|470.71|473.39|470.27|0
1646250700000|2022-03-02 19:51:40|473.91|470.79|473.74|470.62|473.91|470.79|473.39|470.27|0
1646250710000|2022-03-02 19:51:50|473.91|470.79|473.83|470.71|473.91|470.79|473.74|470.62|0
1646250720000|2022-03-02 19:52:00|473.48|470.36|473.66|470.54|473.66|470.54|473.48|470.36|0
1646250730000|2022-03-02 19:52:10|473.74|470.62|475.83|472.71|475.83|472.71|473.74|470.62|0
1646250740000|2022-03-02 19:52:20|475.49|472.37|475.83|472.71|475.83|472.71|475.49|472.37|0
1646250750000|2022-03-02 19:52:30|475.93|472.81|476.88|473.76|476.88|473.76|475.93|472.81|0
1646250760000|2022-03-02 19:52:40|476.71|473.59|477.59|474.47|477.59|474.47|476.71|473.59|0
1646250770000|2022-03-02 19:52:50|478.11|474.99|479.69|476.57|479.69|476.57|478.11|474.99|0
1646250780000|2022-03-02 19:53:00|480.04|476.92|479.87|476.75|480.22|477.1|479.51|476.39|0
1646250790000|2022-03-02 19:53:10|479.51|476.39|479.16|476.04|479.51|476.39|479.16|476.04|0
1646250800000|2022-03-02 19:53:20|478.81|475.69|478.64|475.52|478.81|475.69|478.64|475.52|0
1646250810000|2022-03-02 19:53:30|478.99|475.87|478.64|475.52|478.99|475.87|478.64|475.52|0
1646250830000|2022-03-02 19:53:50|478.46|475.34|478.11|474.99|478.46|475.34|478.11|474.99|0
1646250840000|2022-03-02 19:54:00|477.58|474.46|477.58|474.46|477.58|474.46|477.41|474.29|0
1646250850000|2022-03-02 19:54:10|477.23|474.11|478.29|475.17|478.29|475.17|477.23|474.11|0
1646250860000|2022-03-02 19:54:20|478.11|474.99|478.46|475.34|478.46|475.34|478.11|474.99|0
1646250870000|2022-03-02 19:54:30|478.2|475.08|480.22|477.1|480.22|477.1|478.2|475.08|0
1646250880000|2022-03-02 19:54:40|481.1|477.98|481.1|477.98|481.45|478.33|481.1|477.98|0
1646250890000|2022-03-02 19:54:50|480.84|477.72|481.1|477.98|481.27|478.15|480.84|477.72|0
1646250900000|2022-03-02 19:55:00|480.74|477.62|480.22|477.1|480.74|477.62|479.87|476.75|0
1646250910000|2022-03-02 19:55:10|479.87|476.75|478.9|475.78|479.87|476.75|478.9|475.78|0
1646250920000|2022-03-02 19:55:20|478.64|475.52|478.81|475.69|478.81|475.69|478.46|475.34|0
1646250930000|2022-03-02 19:55:30|478.99|475.87|479.34|476.22|479.34|476.22|478.64|475.52|0
1646250940000|2022-03-02 19:55:40|480.04|476.92|480.22|477.1|480.22|477.1|479.51|476.39|0
1646250950000|2022-03-02 19:55:50|479.86|476.74|480.04|476.92|480.39|477.27|479.86|476.74|0
1646250960000|2022-03-02 19:56:00|479.51|476.39|479.86|476.74|479.86|476.74|479.34|476.22|0
1646250970000|2022-03-02 19:56:10|480.04|476.92|480.74|477.62|480.74|477.62|480.04|476.92|0
1646250980000|2022-03-02 19:56:20|480.84|477.72|480.22|477.1|480.84|477.72|480.22|477.1|0
1646250990000|2022-03-02 19:56:30|480.13|477.01|479.69|476.57|480.13|477.01|479.69|476.57|0
1646251000000|2022-03-02 19:56:40|480.04|476.92|480.92|477.8|480.92|477.8|480.04|476.92|0
1646251010000|2022-03-02 19:56:50|480.22|477.1|480.48|477.36|480.48|477.36|480.04|476.92|0
1646251020000|2022-03-02 19:57:00|480.74|477.62|480.74|477.62|481.1|477.98|480.74|477.62|0
1646251030000|2022-03-02 19:57:10|479.96|476.84|480.92|477.8|480.92|477.8|479.96|476.84|0
1646251040000|2022-03-02 19:57:20|481.27|478.15|480.74|477.62|481.27|478.15|480.74|477.62|0
1646251050000|2022-03-02 19:57:30|480.92|477.8|481.45|478.33|481.45|478.33|480.92|477.8|0
1646251060000|2022-03-02 19:57:40|481.8|478.68|481.8|478.68|481.8|478.68|481.62|478.5|0
1646251070000|2022-03-02 19:57:50|481.45|478.33|481.27|478.15|481.45|478.33|480.74|477.62|0
1646251080000|2022-03-02 19:58:00|480.92|477.8|481.62|478.5|481.62|478.5|480.92|477.8|0
1646251090000|2022-03-02 19:58:10|481.97|478.85|482.07|478.95|482.24|479.12|481.8|478.68|0
1646251100000|2022-03-02 19:58:20|481.97|478.85|481.45|478.33|481.97|478.85|481.45|478.33|0
1646251110000|2022-03-02 19:58:30|481.36|478.24|481.27|478.15|481.36|478.24|481.27|478.15|0
1646251120000|2022-03-02 19:58:40|481.09|477.97|481.36|478.24|481.36|478.24|480.74|477.62|0
1646251130000|2022-03-02 19:58:50|481.8|478.68|481.62|478.5|481.8|478.68|481.62|478.5|0
1646251140000|2022-03-02 19:59:00|482.33|479.21|482.5|479.38|482.86|479.74|482.33|479.21|0
1646251150000|2022-03-02 19:59:10|483.03|479.91|482.86|479.74|483.21|480.09|482.86|479.74|0
1646251160000|2022-03-02 19:59:20|483.03|479.91|483.38|480.26|483.38|480.26|482.86|479.74|0
1646251170000|2022-03-02 19:59:30|482.77|479.65|483.03|479.91|483.03|479.91|482.68|479.56|0
1646251180000|2022-03-02 19:59:40|483.74|480.62|483.21|480.09|483.74|480.62|483.21|480.09|0
1646251190000|2022-03-02 19:59:50|482.33|479.21|481.45|478.33|482.33|479.21|481.45|478.33|0
1646251200000|2022-03-02 20:00:00|481.27|478.15|482.15|479.03|482.15|479.03|481.27|478.15|0
1646251210000|2022-03-02 20:00:10|481.27|478.15|480.04|476.92|481.27|478.15|480.04|476.92|0
1646251220000|2022-03-02 20:00:20|480.57|477.45|480.74|477.62|480.74|477.62|480.21|477.09|0
1646251230000|2022-03-02 20:00:30|481.71|478.59|481.62|478.5|481.97|478.85|481.45|478.33|0
1646251240000|2022-03-02 20:00:40|481.45|478.33|480.57|477.45|481.45|478.33|480.57|477.45|0
1646251250000|2022-03-02 20:00:50|480.66|477.54|480.74|477.62|480.74|477.62|480.66|477.54|0
1646251260000|2022-03-02 20:01:00|480.39|477.27|479.95|476.83|480.39|477.27|479.95|476.83|0
1646251270000|2022-03-02 20:01:10|480.21|477.09|479.51|476.39|480.21|477.09|479.51|476.39|0
1646251280000|2022-03-02 20:01:20|478.98|475.86|478.73|475.61|478.98|475.86|478.63|475.51|0
1646251290000|2022-03-02 20:01:30|478.63|475.51|478.63|475.51|478.63|475.51|478.46|475.34|0
1646251300000|2022-03-02 20:01:40|478.73|475.61|478.28|475.16|478.81|475.69|478.28|475.16|0
1646251310000|2022-03-02 20:01:50|477.58|474.46|477.41|474.29|477.58|474.46|477.41|474.29|0
1646251320000|2022-03-02 20:02:00|477.58|474.46|478.11|474.99|478.11|474.99|477.58|474.46|0
1646251330000|2022-03-02 20:02:10|478.63|475.51|478.46|475.34|478.63|475.51|478.46|475.34|0
1646251340000|2022-03-02 20:02:20|477.93|474.81|477.93|474.81|477.93|474.81|477.76|474.64|0
1646251350000|2022-03-02 20:02:30|478.02|474.9|477.41|474.29|478.02|474.9|477.41|474.29|0
1646251360000|2022-03-02 20:02:40|477.76|474.64|477.58|474.46|477.93|474.81|477.58|474.46|0
1646251370000|2022-03-02 20:02:50|477.23|474.11|476.88|473.76|477.32|474.2|476.88|473.76|0
1646251380000|2022-03-02 20:03:00|477.06|473.94|476.71|473.59|477.06|473.94|476.71|473.59|0
1646251390000|2022-03-02 20:03:10|476.01|472.89|475.13|472.01|476.01|472.89|474.96|471.84|0
1646251400000|2022-03-02 20:03:20|475.31|472.19|475.57|472.45|475.83|472.71|475.31|472.19|0
1646251410000|2022-03-02 20:03:30|475.83|472.71|475.48|472.36|475.83|472.71|475.4|472.28|0
1646251420000|2022-03-02 20:03:40|475.31|472.19|475.13|472.01|475.31|472.19|474.78|471.66|0
1646251430000|2022-03-02 20:03:50|474.96|471.84|474.52|471.4|474.96|471.84|474.52|471.4|0
1646251440000|2022-03-02 20:04:00|474.61|471.49|475.75|472.63|475.75|472.63|474.61|471.49|0
1646251450000|2022-03-02 20:04:10|475.66|472.54|475.66|472.54|476.01|472.89|475.48|472.36|0
1646251460000|2022-03-02 20:04:20|475.83|472.71|475.48|472.36|475.83|472.71|475.48|472.36|0
1646251470000|2022-03-02 20:04:30|475.13|472.01|475.83|472.71|475.83|472.71|475.13|472.01|0
1646251480000|2022-03-02 20:04:40|475.66|472.54|475.83|472.71|475.83|472.71|475.66|472.54|0
1646251490000|2022-03-02 20:04:50|475.31|472.19|475.66|472.54|475.66|472.54|474.96|471.84|0
1646251500000|2022-03-02 20:05:00|476.7|473.58|476.7|473.58|476.7|473.58|476.7|473.58|0
1646251510000|2022-03-02 20:05:10|476.53|473.41|476.88|473.76|477.23|474.11|476.53|473.41|0
1646251520000|2022-03-02 20:05:20|476.7|473.58|476.53|473.41|476.7|473.58|476.35|473.23|0
1646251530000|2022-03-02 20:05:30|476.35|473.23|476.53|473.41|476.7|473.58|476.35|473.23|0
1646251540000|2022-03-02 20:05:40|476|472.88|476.18|473.06|476.35|473.23|476|472.88|0
1646251550000|2022-03-02 20:05:50|476|472.88|476.7|473.58|476.7|473.58|476|472.88|0
1646251560000|2022-03-02 20:06:00|477.05|473.93|476.35|473.23|477.05|473.93|476.35|473.23|0
1646251570000|2022-03-02 20:06:10|476.7|473.58|476|472.88|476.7|473.58|476|472.88|0
1646251580000|2022-03-02 20:06:20|475.83|472.71|475.48|472.36|475.83|472.71|475.48|472.36|0
1646251590000|2022-03-02 20:06:30|475.31|472.19|476|472.88|476|472.88|475.31|472.19|0
1646251600000|2022-03-02 20:06:40|476.18|473.06|475.65|472.53|476.18|473.06|475.65|472.53|0
1646251610000|2022-03-02 20:06:50|475.48|472.36|475.57|472.45|475.57|472.45|475.48|472.36|0
1646251620000|2022-03-02 20:07:00|475.65|472.53|474.87|471.75|475.65|472.53|474.7|471.58|0
1646251630000|2022-03-02 20:07:10|474.96|471.84|474.96|471.84|474.96|471.84|474.78|471.66|0
1646251640000|2022-03-02 20:07:20|475.65|472.53|475.3|472.18|475.65|472.53|475.3|472.18|0
1646251650000|2022-03-02 20:07:30|475.57|472.45|475.13|472.01|475.57|472.45|475.13|472.01|0
1646251660000|2022-03-02 20:07:40|475.4|472.28|476|472.88|476|472.88|475.4|472.28|0
1646251670000|2022-03-02 20:07:50|475.83|472.71|475.83|472.71|475.83|472.71|475.65|472.53|0
1646251680000|2022-03-02 20:08:00|476.53|473.41|476.53|473.41|476.53|473.41|476.53|473.41|0
1646251690000|2022-03-02 20:08:10|476.18|473.06|476.18|473.06|476.18|473.06|475.83|472.71|0
1646251700000|2022-03-02 20:08:20|476.44|473.32|477.4|474.28|477.4|474.28|476.44|473.32|0
1646251710000|2022-03-02 20:08:30|477.75|474.63|478.11|474.99|478.72|475.6|477.75|474.63|0
1646251720000|2022-03-02 20:08:40|477.5|474.38|477.23|474.11|477.5|474.38|477.23|474.11|0
1646251730000|2022-03-02 20:08:50|477.93|474.81|478.63|475.51|478.63|475.51|477.93|474.81|0
1646251740000|2022-03-02 20:09:00|479.16|476.04|478.28|475.16|479.16|476.04|478.28|475.16|0
1646251750000|2022-03-02 20:09:10|478.1|474.98|476.88|473.76|478.1|474.98|476.88|473.76|0
1646251760000|2022-03-02 20:09:20|476.53|473.41|476.53|473.41|476.7|473.58|476.35|473.23|0
1646251770000|2022-03-02 20:09:30|477.05|473.93|477.05|473.93|477.23|474.11|477.05|473.93|0
1646251780000|2022-03-02 20:09:40|477.4|474.28|477.75|474.63|477.85|474.73|477.4|474.28|0
1646251790000|2022-03-02 20:09:50|477.93|474.81|478.1|474.98|478.1|474.98|477.67|474.55|0
1646251800000|2022-03-02 20:10:00|477.93|474.81|478.2|475.08|478.9|475.78|477.93|474.81|0
1646251810000|2022-03-02 20:10:10|478.28|475.16|477.93|474.81|478.28|475.16|477.93|474.81|0
1646251820000|2022-03-02 20:10:20|478.02|474.9|476.88|473.76|478.02|474.9|476.88|473.76|0
1646251830000|2022-03-02 20:10:30|476.7|473.58|476.7|473.58|476.7|473.58|476.7|473.58|0
1646251840000|2022-03-02 20:10:40|476.62|473.5|476.53|473.41|476.7|473.58|476.53|473.41|0
1646251850000|2022-03-02 20:10:50|477.4|474.28|477.58|474.46|477.58|474.46|477.05|473.93|0
1646251860000|2022-03-02 20:11:00|477.4|474.28|477.75|474.63|477.84|474.72|477.4|474.28|0
1646251870000|2022-03-02 20:11:10|477.58|474.46|477.05|473.93|477.58|474.46|477.05|473.93|0
1646251880000|2022-03-02 20:11:20|477.58|474.46|479.16|476.04|479.16|476.04|477.58|474.46|0
1646251890000|2022-03-02 20:11:30|479.33|476.21|478.63|475.51|479.33|476.21|478.63|475.51|0
1646251900000|2022-03-02 20:11:40|478.45|475.33|479.16|476.04|479.16|476.04|478.45|475.33|0
1646251910000|2022-03-02 20:11:50|478.81|475.69|478.2|475.08|478.81|475.69|478.2|475.08|0
1646251920000|2022-03-02 20:12:00|478.1|474.98|478.81|475.69|478.81|475.69|477.75|474.63|0
1646251930000|2022-03-02 20:12:10|478.45|475.33|479.16|476.04|479.16|476.04|478.45|475.33|0
1646251940000|2022-03-02 20:12:20|478.63|475.51|479.42|476.3|479.51|476.39|478.63|475.51|0
1646251950000|2022-03-02 20:12:30|479.86|476.74|479.68|476.56|480.03|476.91|479.68|476.56|0
1646251960000|2022-03-02 20:12:40|479.86|476.74|479.51|476.39|480.03|476.91|479.51|476.39|0
1646251970000|2022-03-02 20:12:50|479.16|476.04|478.72|475.6|479.16|476.04|478.63|475.51|0
1646251980000|2022-03-02 20:13:00|478.98|475.86|478.98|475.86|479.16|476.04|478.98|475.86|0
1646251990000|2022-03-02 20:13:10|479.51|476.39|478.98|475.86|479.68|476.56|478.98|475.86|0
1646252000000|2022-03-02 20:13:20|478.63|475.51|479.16|476.04|479.25|476.13|478.63|475.51|0
1646252010000|2022-03-02 20:13:30|479.33|476.21|478.98|475.86|479.33|476.21|478.63|475.51|0
1646252020000|2022-03-02 20:13:40|478.63|475.51|478.63|475.51|478.8|475.68|478.45|475.33|0
1646252030000|2022-03-02 20:13:50|478.8|475.68|478.45|475.33|478.8|475.68|478.45|475.33|0
1646252040000|2022-03-02 20:14:00|478.63|475.51|478.1|474.98|478.9|475.78|478.1|474.98|0
1646252050000|2022-03-02 20:14:10|478.45|475.33|480.03|476.91|480.03|476.91|478.45|475.33|0
1646252060000|2022-03-02 20:14:20|480.74|477.62|480.39|477.27|480.74|477.62|480.39|477.27|0
1646252070000|2022-03-02 20:14:30|481.09|477.97|481.62|478.5|481.62|478.5|480.74|477.62|0
1646252080000|2022-03-02 20:14:40|481.97|478.85|482.32|479.2|482.5|479.38|481.97|478.85|0
1646252090000|2022-03-02 20:14:50|481.97|478.85|480.91|477.79|481.97|478.85|480.91|477.79|0
1646252100000|2022-03-02 20:15:00|481.26|478.14|479.77|476.65|481.26|478.14|479.77|476.65|0
1646252110000|2022-03-02 20:15:10|479.86|476.74|481.53|478.41|481.53|478.41|479.86|476.74|0
1646252120000|2022-03-02 20:15:20|481.79|478.67|481.88|478.76|481.88|478.76|481.62|478.5|0
1646252130000|2022-03-02 20:15:30|483.03|479.91|483.47|480.35|483.47|480.35|483.03|479.91|0
1646252140000|2022-03-02 20:15:40|483.2|480.08|482.67|479.55|483.2|480.08|482.5|479.38|0
1646252150000|2022-03-02 20:15:50|482.85|479.73|482.32|479.2|482.85|479.73|482.32|479.2|0
1646252160000|2022-03-02 20:16:00|481.97|478.85|482.67|479.55|482.67|479.55|481.97|478.85|0
1646252170000|2022-03-02 20:16:10|482.5|479.38|481.18|478.06|482.5|479.38|481.18|478.06|0
1646252180000|2022-03-02 20:16:20|481.79|478.67|482.32|479.2|482.32|479.2|481.79|478.67|0
1646252190000|2022-03-02 20:16:30|482.14|479.02|481.97|478.85|482.24|479.12|481.97|478.85|0
1646252200000|2022-03-02 20:16:40|481.44|478.32|481.26|478.14|481.44|478.32|481.26|478.14|0
1646252210000|2022-03-02 20:16:50|481.44|478.32|481.62|478.5|481.62|478.5|481.44|478.32|0
1646252220000|2022-03-02 20:17:00|481.44|478.32|480.21|477.09|481.44|478.32|480.21|477.09|0
1646252230000|2022-03-02 20:17:10|479.51|476.39|480.56|477.44|480.56|477.44|479.33|476.21|0
1646252240000|2022-03-02 20:17:20|481.09|477.97|481.62|478.5|481.62|478.5|481.09|477.97|0
1646252250000|2022-03-02 20:17:30|481.44|478.32|481.26|478.14|481.44|478.32|480.91|477.79|0
1646252260000|2022-03-02 20:17:40|481.44|478.32|481.26|478.14|481.44|478.32|481.26|478.14|0
1646252270000|2022-03-02 20:17:50|480.56|477.44|480.74|477.62|480.74|477.62|480.56|477.44|0
1646252280000|2022-03-02 20:18:00|480.91|477.79|480.91|477.79|481.62|478.5|480.91|477.79|0
1646252290000|2022-03-02 20:18:10|480.74|477.62|480.56|477.44|480.74|477.62|480.21|477.09|0
1646252300000|2022-03-02 20:18:20|480.74|477.62|480.3|477.18|480.74|477.62|480.3|477.18|0
1646252310000|2022-03-02 20:18:30|480.38|477.26|481.18|478.06|481.18|478.06|480.38|477.26|0
1646252320000|2022-03-02 20:18:40|481.09|477.97|481.26|478.14|481.26|478.14|480.91|477.79|0
1646252330000|2022-03-02 20:18:50|481.79|478.67|481.62|478.5|481.79|478.67|481.44|478.32|0
1646252340000|2022-03-02 20:19:00|481.79|478.67|481.26|478.14|481.79|478.67|481.26|478.14|0
1646252350000|2022-03-02 20:19:10|480.91|477.79|479.86|476.74|480.91|477.79|479.86|476.74|0
1646252360000|2022-03-02 20:19:20|479.15|476.03|479.68|476.56|479.68|476.56|479.15|476.03|0
1646252370000|2022-03-02 20:19:30|479.86|476.74|479.33|476.21|480.03|476.91|479.33|476.21|0
1646252380000|2022-03-02 20:19:40|479.15|476.03|478.89|475.77|479.15|476.03|478.63|475.51|0
1646252390000|2022-03-02 20:19:50|478.63|475.51|478.8|475.68|478.8|475.68|478.63|475.51|0
1646252400000|2022-03-02 20:20:00|479.5|476.38|479.68|476.56|480.21|477.09|479.5|476.38|0
1646252410000|2022-03-02 20:20:10|480.38|477.26|480.21|477.09|480.38|477.26|480.03|476.91|0
1646252420000|2022-03-02 20:20:20|480.38|477.26|481.09|477.97|481.09|477.97|480.38|477.26|0
1646252430000|2022-03-02 20:20:30|480.91|477.79|482.5|479.38|482.5|479.38|480.91|477.79|0
1646252440000|2022-03-02 20:20:40|481.97|478.85|481.61|478.49|481.97|478.85|481.35|478.23|0
1646252450000|2022-03-02 20:20:50|482.5|479.38|482.14|479.02|482.67|479.55|482.14|479.02|0
1646252460000|2022-03-02 20:21:00|482.32|479.2|481.79|478.67|482.32|479.2|481.79|478.67|0
1646252470000|2022-03-02 20:21:10|480.91|477.79|480.47|477.35|480.91|477.79|480.38|477.26|0
1646252480000|2022-03-02 20:21:20|480.21|477.09|479.86|476.74|480.21|477.09|479.86|476.74|0
1646252490000|2022-03-02 20:21:30|480.03|476.91|479.86|476.74|480.03|476.91|479.68|476.56|0
1646252500000|2022-03-02 20:21:40|479.33|476.21|479.33|476.21|479.33|476.21|478.98|475.86|0
1646252510000|2022-03-02 20:21:50|478.98|475.86|478.8|475.68|478.98|475.86|478.8|475.68|0
1646252520000|2022-03-02 20:22:00|478.98|475.86|479.68|476.56|479.68|476.56|478.98|475.86|0
1646252530000|2022-03-02 20:22:10|478.8|475.68|478.98|475.86|478.98|475.86|478.8|475.68|0
1646252540000|2022-03-02 20:22:20|478.63|475.51|478.45|475.33|478.63|475.51|478.45|475.33|0
1646252550000|2022-03-02 20:22:30|478.28|475.16|478.28|475.16|478.28|475.16|478.1|474.98|0
1646252560000|2022-03-02 20:22:40|478.1|474.98|478.1|474.98|478.28|475.16|477.92|474.8|0
1646252570000|2022-03-02 20:22:50|478.28|475.16|478.1|474.98|478.28|475.16|478.1|474.98|0
1646252580000|2022-03-02 20:23:00|477.75|474.63|478.63|475.51|479.15|476.03|477.75|474.63|0
1646252590000|2022-03-02 20:23:10|478.28|475.16|478.28|475.16|478.28|475.16|477.92|474.8|0
1646252600000|2022-03-02 20:23:20|477.92|474.8|477.75|474.63|478.19|475.07|477.75|474.63|0
1646252610000|2022-03-02 20:23:30|477.57|474.45|477.75|474.63|477.75|474.63|477.31|474.19|0
1646252620000|2022-03-02 20:23:40|477.57|474.45|477.75|474.63|477.92|474.8|477.57|474.45|0
1646252630000|2022-03-02 20:23:50|478.27|475.15|478.63|475.51|478.63|475.51|478.27|475.15|0
1646252640000|2022-03-02 20:24:00|478.98|475.86|478.98|475.86|478.98|475.86|478.8|475.68|0
1646252650000|2022-03-02 20:24:10|479.24|476.12|479.68|476.56|479.68|476.56|479.24|476.12|0
1646252660000|2022-03-02 20:24:20|479.5|476.38|478.8|475.68|479.5|476.38|478.8|475.68|0
1646252670000|2022-03-02 20:24:30|479.15|476.03|479.5|476.38|479.5|476.38|479.15|476.03|0
1646252680000|2022-03-02 20:24:40|479.68|476.56|479.68|476.56|479.95|476.83|479.68|476.56|0
1646252690000|2022-03-02 20:24:50|479.5|476.38|479.15|476.03|479.5|476.38|478.98|475.86|0
1646252700000|2022-03-02 20:25:00|478.45|475.33|478.27|475.15|478.8|475.68|478.27|475.15|0
1646252710000|2022-03-02 20:25:10|477.75|474.63|477.75|474.63|477.75|474.63|477.57|474.45|0
1646252720000|2022-03-02 20:25:20|477.66|474.54|477.92|474.8|478.1|474.98|477.66|474.54|0
1646252730000|2022-03-02 20:25:30|478.27|475.15|478.63|475.51|478.63|475.51|478.1|474.98|0
1646252740000|2022-03-02 20:25:40|479.15|476.03|479.15|476.03|479.15|476.03|478.8|475.68|0
1646252750000|2022-03-02 20:25:50|479.24|476.12|479.68|476.56|479.68|476.56|479.24|476.12|0
1646252760000|2022-03-02 20:26:00|479.5|476.38|479.95|476.83|479.95|476.83|479.5|476.38|0
1646252770000|2022-03-02 20:26:10|479.68|476.56|478.45|475.33|479.68|476.56|478.45|475.33|0
1646252780000|2022-03-02 20:26:20|478.27|475.15|477.75|474.63|478.27|475.15|477.75|474.63|0
1646252790000|2022-03-02 20:26:30|477.66|474.54|477.84|474.72|477.84|474.72|477.57|474.45|0
1646252800000|2022-03-02 20:26:40|477.75|474.63|477.57|474.45|477.92|474.8|477.4|474.28|0
1646252810000|2022-03-02 20:26:50|477.66|474.54|478.52|475.4|478.69|475.57|477.4|474.28|0
1646252820000|2022-03-02 20:27:00|478.69|475.57|479.39|476.27|479.39|476.27|478.69|475.57|0
1646252830000|2022-03-02 20:27:10|479.74|476.62|480.44|477.32|480.44|477.32|479.74|476.62|0
1646252840000|2022-03-02 20:27:20|480.09|476.97|480.62|477.5|480.62|477.5|480.09|476.97|0
1646252850000|2022-03-02 20:27:30|480.53|477.41|481.5|478.38|481.5|478.38|480.53|477.41|0
1646252860000|2022-03-02 20:27:40|481.32|478.2|480.62|477.5|481.32|478.2|480.62|477.5|0
1646252870000|2022-03-02 20:27:50|479.92|476.8|479.57|476.45|479.92|476.8|479.22|476.1|0
1646252880000|2022-03-02 20:28:00|479.74|476.62|478.78|475.66|479.74|476.62|478.78|475.66|0
1646252890000|2022-03-02 20:28:10|479.57|476.45|478.69|475.57|479.57|476.45|478.69|475.57|0
1646252900000|2022-03-02 20:28:20|478.52|475.4|479.92|476.8|479.92|476.8|478.52|475.4|0
1646252910000|2022-03-02 20:28:30|480.09|476.97|479.74|476.62|480.09|476.97|479.57|476.45|0
1646252920000|2022-03-02 20:28:40|479.92|476.8|480.09|476.97|480.09|476.97|479.92|476.8|0
1646252930000|2022-03-02 20:28:50|480.01|476.89|479.22|476.1|480.01|476.89|479.22|476.1|0
1646252940000|2022-03-02 20:29:00|479.04|475.92|477.29|474.17|479.04|475.92|477.29|474.17|0
1646252950000|2022-03-02 20:29:10|477.64|474.52|477.47|474.35|477.64|474.52|477.47|474.35|0
1646252960000|2022-03-02 20:29:20|477.29|474.17|476.94|473.82|477.29|474.17|476.94|473.82|0
1646252970000|2022-03-02 20:29:30|477.12|474|476.77|473.65|477.12|474|476.77|473.65|0
1646252980000|2022-03-02 20:29:40|476.6|473.48|476.77|473.65|476.77|473.65|476.6|473.48|0
1646252990000|2022-03-02 20:29:50|476.94|473.82|476.94|473.82|477.29|474.17|476.94|473.82|0
1646253000000|2022-03-02 20:30:00|477.56|474.44|477.38|474.26|477.56|474.44|476.94|473.82|0
1646253010000|2022-03-02 20:30:10|477.29|474.17|477.64|474.52|477.82|474.7|477.29|474.17|0
1646253020000|2022-03-02 20:30:20|477.82|474.7|478.17|475.05|478.34|475.22|477.82|474.7|0
1646253030000|2022-03-02 20:30:30|477.82|474.7|477.29|474.17|477.82|474.7|477.29|474.17|0
1646253040000|2022-03-02 20:30:40|477.12|474|476.6|473.48|477.12|474|476.42|473.3|0
1646253050000|2022-03-02 20:30:50|476.42|473.3|476.6|473.48|476.77|473.65|476.42|473.3|0
1646253060000|2022-03-02 20:31:00|476.77|473.65|476.51|473.39|476.77|473.65|476.51|473.39|0
1646253070000|2022-03-02 20:31:10|476.07|472.95|476.07|472.95|476.07|472.95|476.07|472.95|0
1646253080000|2022-03-02 20:31:20|476.42|473.3|477.12|474|477.29|474.17|476.42|473.3|0
1646253090000|2022-03-02 20:31:30|476.94|473.82|476.77|473.65|476.94|473.82|476.59|473.47|0
1646253100000|2022-03-02 20:31:40|476.42|473.3|476.25|473.13|476.59|473.47|476.25|473.13|0
1646253110000|2022-03-02 20:31:50|476.07|472.95|476.94|473.82|476.94|473.82|476.07|472.95|0
1646253120000|2022-03-02 20:32:00|476.77|473.65|476.77|473.65|476.77|473.65|476.77|473.65|0
1646253130000|2022-03-02 20:32:10|476.07|472.95|476.25|473.13|476.42|473.3|476.07|472.95|0
1646253140000|2022-03-02 20:32:20|476.59|473.47|476.86|473.74|476.86|473.74|476.59|473.47|0
1646253150000|2022-03-02 20:32:30|476.59|473.47|477.47|474.35|477.47|474.35|476.59|473.47|0
1646253160000|2022-03-02 20:32:40|477.82|474.7|476.77|473.65|477.82|474.7|476.77|473.65|0
1646253170000|2022-03-02 20:32:50|476.59|473.47|475.9|472.78|476.59|473.47|475.72|472.6|0
1646253180000|2022-03-02 20:33:00|475.72|472.6|475.72|472.6|475.72|472.6|475.72|472.6|0
1646253190000|2022-03-02 20:33:10|475.81|472.69|476.59|473.47|476.59|473.47|475.81|472.69|0
1646253200000|2022-03-02 20:33:20|476.25|473.13|476.77|473.65|476.77|473.65|476.25|473.13|0
1646253210000|2022-03-02 20:33:30|476.94|473.82|477.12|474|477.12|474|476.77|473.65|0
1646253220000|2022-03-02 20:33:40|476.94|473.82|476.59|473.47|476.94|473.82|476.42|473.3|0
1646253230000|2022-03-02 20:33:50|476.77|473.65|476.42|473.3|476.77|473.65|476.42|473.3|0
1646253240000|2022-03-02 20:34:00|475.9|472.78|475.03|471.91|475.9|472.78|474.85|471.73|0
1646253250000|2022-03-02 20:34:10|474.85|471.73|474.33|471.21|474.85|471.73|474.33|471.21|0
1646253260000|2022-03-02 20:34:20|473.98|470.86|474.07|470.95|474.15|471.03|473.98|470.86|0
1646253270000|2022-03-02 20:34:30|474.15|471.03|475.37|472.25|475.37|472.25|474.15|471.03|0
1646253280000|2022-03-02 20:34:40|475.72|472.6|476.42|473.3|476.42|473.3|475.72|472.6|0
1646253290000|2022-03-02 20:34:50|476.07|472.95|475.2|472.08|476.07|472.95|475.2|472.08|0
1646253300000|2022-03-02 20:35:00|475.02|471.9|475.37|472.25|475.37|472.25|474.85|471.73|0
1646253310000|2022-03-02 20:35:10|476.07|472.95|476.07|472.95|476.07|472.95|475.9|472.78|0
1646253320000|2022-03-02 20:35:20|476.24|473.12|475.29|472.17|476.24|473.12|475.29|472.17|0
1646253330000|2022-03-02 20:35:30|475.02|471.9|475.02|471.9|475.02|471.9|474.68|471.56|0
1646253340000|2022-03-02 20:35:40|474.85|471.73|475.12|472|475.12|472|474.5|471.38|0
1646253350000|2022-03-02 20:35:50|475.2|472.08|475.02|471.9|475.55|472.43|475.02|471.9|0
1646253360000|2022-03-02 20:36:00|475.9|472.78|476.07|472.95|476.07|472.95|475.72|472.6|0
1646253370000|2022-03-02 20:36:10|476.24|473.12|475.9|472.78|476.24|473.12|475.9|472.78|0
1646253380000|2022-03-02 20:36:20|476.33|473.21|475.55|472.43|476.33|473.21|475.55|472.43|0
1646253390000|2022-03-02 20:36:30|475.2|472.08|474.68|471.56|475.55|472.43|474.68|471.56|0
1646253400000|2022-03-02 20:36:40|474.85|471.73|475.02|471.9|475.02|471.9|474.68|471.56|0
1646253410000|2022-03-02 20:36:50|475.2|472.08|475.72|472.6|475.72|472.6|475.2|472.08|0
1646253420000|2022-03-02 20:37:00|475.55|472.43|475.72|472.6|476.07|472.95|475.55|472.43|0
1646253430000|2022-03-02 20:37:10|475.55|472.43|475.2|472.08|476.07|472.95|475.2|472.08|0
1646253440000|2022-03-02 20:37:20|474.85|471.73|474.68|471.56|474.85|471.73|474.5|471.38|0
1646253450000|2022-03-02 20:37:30|474.5|471.38|475.55|472.43|475.55|472.43|474.5|471.38|0
1646253460000|2022-03-02 20:37:40|475.9|472.78|475.99|472.87|476.07|472.95|475.72|472.6|0
1646253470000|2022-03-02 20:37:50|475.9|472.78|474.68|471.56|475.9|472.78|474.68|471.56|0
1646253480000|2022-03-02 20:38:00|474.5|471.38|474.68|471.56|474.68|471.56|474.33|471.21|0
1646253490000|2022-03-02 20:38:10|474.85|471.73|474.33|471.21|474.85|471.73|474.33|471.21|0
1646253500000|2022-03-02 20:38:20|474.68|471.56|474.15|471.03|474.68|471.56|474.15|471.03|0
1646253510000|2022-03-02 20:38:30|473.98|470.86|474.5|471.38|474.5|471.38|473.98|470.86|0
1646253520000|2022-03-02 20:38:40|474.85|471.73|474.33|471.21|474.85|471.73|474.33|471.21|0
1646253530000|2022-03-02 20:38:50|475.02|471.9|475.72|472.6|475.72|472.6|475.02|471.9|0
1646253540000|2022-03-02 20:39:00|475.55|472.43|475.37|472.25|475.81|472.69|475.37|472.25|0
1646253550000|2022-03-02 20:39:10|474.68|471.56|475.72|472.6|475.72|472.6|474.68|471.56|0
1646253560000|2022-03-02 20:39:20|475.2|472.08|475.2|472.08|475.55|472.43|475.2|472.08|0
1646253570000|2022-03-02 20:39:30|475.37|472.25|476.59|473.47|476.59|473.47|475.37|472.25|0
1646253580000|2022-03-02 20:39:40|476.42|473.3|476.94|473.82|476.94|473.82|476.42|473.3|0
1646253590000|2022-03-02 20:39:50|477.12|474|477.12|474|477.12|474|477.03|473.91|0
1646253600000|2022-03-02 20:40:00|477.46|474.34|477.12|474|477.46|474.34|477.12|474|0
1646253610000|2022-03-02 20:40:10|477.56|474.44|478.86|475.74|478.86|475.74|477.56|474.44|0
1646253620000|2022-03-02 20:40:20|479.04|475.92|479.21|476.09|479.21|476.09|478.69|475.57|0
1646253630000|2022-03-02 20:40:30|478.86|475.74|478.34|475.22|478.86|475.74|478.34|475.22|0
1646253640000|2022-03-02 20:40:40|477.81|474.69|477.64|474.52|477.81|474.69|477.46|474.34|0
1646253650000|2022-03-02 20:40:50|476.94|473.82|476.59|473.47|476.94|473.82|476.59|473.47|0
1646253660000|2022-03-02 20:41:00|476.24|473.12|476.16|473.04|476.24|473.12|475.72|472.6|0
1646253670000|2022-03-02 20:41:10|475.81|472.69|475.89|472.77|475.89|472.77|475.72|472.6|0
1646253680000|2022-03-02 20:41:20|475.72|472.6|475.2|472.08|475.72|472.6|475.2|472.08|0
1646253690000|2022-03-02 20:41:30|475.72|472.6|475.89|472.77|476.42|473.3|475.72|472.6|0
1646253700000|2022-03-02 20:41:40|476.07|472.95|476.77|473.65|476.77|473.65|476.07|472.95|0
1646253710000|2022-03-02 20:41:50|476.59|473.47|477.46|474.34|477.46|474.34|476.59|473.47|0
1646253720000|2022-03-02 20:42:00|477.38|474.26|476.42|473.3|477.38|474.26|476.42|473.3|0
1646253730000|2022-03-02 20:42:10|476.77|473.65|476.59|473.47|476.77|473.65|476.59|473.47|0
1646253740000|2022-03-02 20:42:20|476.77|473.65|477.46|474.34|477.46|474.34|476.59|473.47|0
1646253750000|2022-03-02 20:42:30|477.64|474.52|478.69|475.57|478.69|475.57|477.64|474.52|0
1646253760000|2022-03-02 20:42:40|478.86|475.74|478.86|475.74|478.86|475.74|478.78|475.66|0
1646253770000|2022-03-02 20:42:50|477.99|474.87|477.99|474.87|477.99|474.87|477.64|474.52|0
1646253780000|2022-03-02 20:43:00|477.81|474.69|478.86|475.74|478.86|475.74|477.64|474.52|0
1646253790000|2022-03-02 20:43:10|478.34|475.22|477.99|474.87|478.34|475.22|477.99|474.87|0
1646253800000|2022-03-02 20:43:20|477.81|474.69|477.46|474.34|477.81|474.69|477.29|474.17|0
1646253810000|2022-03-02 20:43:30|477.29|474.17|478.16|475.04|478.16|475.04|477.29|474.17|0
1646253820000|2022-03-02 20:43:40|478.51|475.39|478.86|475.74|478.86|475.74|478.34|475.22|0
1646253830000|2022-03-02 20:43:50|478.78|475.66|478.51|475.39|479.04|475.92|478.51|475.39|0
1646253840000|2022-03-02 20:44:00|477.99|474.87|477.99|474.87|478.16|475.04|477.64|474.52|0
1646253850000|2022-03-02 20:44:10|477.81|474.69|478.16|475.04|478.16|475.04|477.64|474.52|0
1646253860000|2022-03-02 20:44:20|478.69|475.57|478.86|475.74|478.86|475.74|478.51|475.39|0
1646253870000|2022-03-02 20:44:30|478.69|475.57|477.81|474.69|478.69|475.57|477.81|474.69|0
1646253880000|2022-03-02 20:44:40|477.73|474.61|477.11|473.99|477.73|474.61|476.94|473.82|0
1646253890000|2022-03-02 20:44:50|477.46|474.34|477.55|474.43|477.64|474.52|477.29|474.17|0
1646253900000|2022-03-02 20:45:00|477.11|473.99|475.89|472.77|477.29|474.17|475.89|472.77|0
1646253910000|2022-03-02 20:45:10|476.07|472.95|476.76|473.64|476.76|473.64|475.89|472.77|0
1646253920000|2022-03-02 20:45:20|476.59|473.47|477.11|473.99|477.11|473.99|476.59|473.47|0
1646253930000|2022-03-02 20:45:30|477.64|474.52|477.46|474.34|477.64|474.52|477.11|473.99|0
1646253940000|2022-03-02 20:45:40|477.11|473.99|476.59|473.47|477.11|473.99|476.42|473.3|0
1646253950000|2022-03-02 20:45:50|475.89|472.77|476.24|473.12|476.76|473.64|475.89|472.77|0
1646253960000|2022-03-02 20:46:00|475.89|472.77|476.07|472.95|476.24|473.12|475.89|472.77|0
1646253970000|2022-03-02 20:46:10|476.59|473.47|477.55|474.43|477.55|474.43|476.59|473.47|0
1646253980000|2022-03-02 20:46:20|477.64|474.52|475.89|472.77|477.64|474.52|475.89|472.77|0
1646253990000|2022-03-02 20:46:30|476.07|472.95|475.72|472.6|476.07|472.95|475.63|472.51|0
1646254000000|2022-03-02 20:46:40|476.41|473.29|475.54|472.42|476.41|473.29|475.46|472.34|0
1646254010000|2022-03-02 20:46:50|474.5|471.38|475.19|472.07|475.19|472.07|474.5|471.38|0
1646254020000|2022-03-02 20:47:00|475.02|471.9|475.72|472.6|475.72|472.6|474.85|471.73|0
1646254030000|2022-03-02 20:47:10|475.89|472.77|476.07|472.95|476.16|473.04|475.89|472.77|0
1646254040000|2022-03-02 20:47:20|475.37|472.25|475.89|472.77|475.89|472.77|475.37|472.25|0
1646254050000|2022-03-02 20:47:30|476.16|473.04|477.11|473.99|477.11|473.99|476.16|473.04|0
1646254060000|2022-03-02 20:47:40|477.29|474.17|476.76|473.64|477.29|474.17|476.76|473.64|0
1646254070000|2022-03-02 20:47:50|477.11|473.99|476.24|473.12|477.11|473.99|476.24|473.12|0
1646254080000|2022-03-02 20:48:00|475.72|472.6|474.67|471.55|475.72|472.6|474.67|471.55|0
1646254090000|2022-03-02 20:48:10|475.72|472.6|476.41|473.29|476.59|473.47|475.72|472.6|0
1646254100000|2022-03-02 20:48:20|476.07|472.95|476.33|473.21|476.33|473.21|476.07|472.95|0
1646254110000|2022-03-02 20:48:30|476.41|473.29|475.54|472.42|476.41|473.29|475.54|472.42|0
1646254120000|2022-03-02 20:48:40|475.02|471.9|475.19|472.07|475.54|472.42|475.02|471.9|0
1646254130000|2022-03-02 20:48:50|475.37|472.25|475.02|471.9|475.37|472.25|475.02|471.9|0
1646254140000|2022-03-02 20:49:00|475.19|472.07|474.67|471.55|475.19|472.07|474.67|471.55|0
1646254150000|2022-03-02 20:49:10|474.32|471.2|473.63|470.51|474.32|471.2|473.63|470.51|0
1646254160000|2022-03-02 20:49:20|473.8|470.68|473.54|470.42|473.8|470.68|473.45|470.33|0
1646254170000|2022-03-02 20:49:30|473.98|470.86|473.8|470.68|473.98|470.86|473.63|470.51|0
1646254180000|2022-03-02 20:49:40|473.63|470.51|473.98|470.86|474.85|471.73|473.63|470.51|0
1646254190000|2022-03-02 20:49:50|474.07|470.95|474.5|471.38|474.76|471.64|474.07|470.95|0
1646254200000|2022-03-02 20:50:00|474.67|471.55|473.63|470.51|474.67|471.55|473.11|469.99|0
1646254210000|2022-03-02 20:50:10|474.32|471.2|474.85|471.73|475.54|472.42|474.32|471.2|0
1646254220000|2022-03-02 20:50:20|476.06|472.94|477.64|474.52|477.64|474.52|476.06|472.94|0
1646254230000|2022-03-02 20:50:30|477.98|474.86|476.59|473.47|477.98|474.86|476.59|473.47|0
1646254240000|2022-03-02 20:50:40|476.94|473.82|476.24|473.12|476.94|473.82|476.24|473.12|0
1646254250000|2022-03-02 20:50:50|475.72|472.6|474.94|471.82|475.72|472.6|474.94|471.82|0
1646254260000|2022-03-02 20:51:00|475.11|471.99|476.24|473.12|476.24|473.12|475.11|471.99|0
1646254270000|2022-03-02 20:51:10|476.59|473.47|476.94|473.82|476.94|473.82|476.59|473.47|0
1646254280000|2022-03-02 20:51:20|476.59|473.47|477.11|473.99|477.11|473.99|476.59|473.47|0
1646254290000|2022-03-02 20:51:30|476.94|473.82|476.41|473.29|476.94|473.82|476.41|473.29|0
1646254300000|2022-03-02 20:51:40|476.24|473.12|475.89|472.77|476.24|473.12|475.72|472.6|0
1646254310000|2022-03-02 20:51:50|475.19|472.07|473.45|470.33|475.19|472.07|473.45|470.33|0
1646254320000|2022-03-02 20:52:00|473.28|470.16|473.45|470.33|473.97|470.85|473.28|470.16|0
1646254330000|2022-03-02 20:52:10|473.63|470.51|473.63|470.51|473.97|470.85|473.63|470.51|0
1646254340000|2022-03-02 20:52:20|473.97|470.85|474.84|471.72|475.19|472.07|473.97|470.85|0
1646254350000|2022-03-02 20:52:30|475.37|472.25|474.15|471.03|475.37|472.25|474.15|471.03|0
1646254360000|2022-03-02 20:52:40|473.97|470.85|473.97|470.85|474.15|471.03|473.97|470.85|0
1646254370000|2022-03-02 20:52:50|473.8|470.68|473.97|470.85|473.97|470.85|473.63|470.51|0
1646254380000|2022-03-02 20:53:00|474.32|471.2|475.19|472.07|475.19|472.07|474.32|471.2|0
1646254390000|2022-03-02 20:53:10|475.02|471.9|475.19|472.07|475.37|472.25|474.67|471.55|0
1646254400000|2022-03-02 20:53:20|475.02|471.9|475.37|472.25|475.37|472.25|475.02|471.9|0
1646254410000|2022-03-02 20:53:30|474.5|471.38|475.19|472.07|475.19|472.07|474.5|471.38|0
1646254420000|2022-03-02 20:53:40|475.02|471.9|475.71|472.59|475.71|472.59|475.02|471.9|0
1646254430000|2022-03-02 20:53:50|475.54|472.42|475.54|472.42|475.89|472.77|475.37|472.25|0
1646254440000|2022-03-02 20:54:00|475.89|472.77|476.41|473.29|476.59|473.47|475.89|472.77|0
1646254450000|2022-03-02 20:54:10|476.59|473.47|476.59|473.47|476.59|473.47|475.54|472.42|0
1646254460000|2022-03-02 20:54:20|476.41|473.29|476.06|472.94|476.76|473.64|476.06|472.94|0
1646254470000|2022-03-02 20:54:30|475.89|472.77|476.76|473.64|476.76|473.64|475.89|472.77|0
1646254480000|2022-03-02 20:54:40|477.63|474.51|475.71|472.59|477.63|474.51|475.71|472.59|0
1646254490000|2022-03-02 20:54:50|474.84|471.72|475.89|472.77|475.89|472.77|474.5|471.38|0
1646254500000|2022-03-02 20:55:00|476.06|472.94|479.56|476.44|479.56|476.44|476.06|472.94|0
1646254510000|2022-03-02 20:55:10|479.91|476.79|480.43|477.31|480.61|477.49|479.91|476.79|0
1646254520000|2022-03-02 20:55:20|480.78|477.66|480.43|477.31|480.78|477.66|480.43|477.31|0
1646254530000|2022-03-02 20:55:30|480.26|477.14|480.08|476.96|480.26|477.14|480.08|476.96|0
1646254540000|2022-03-02 20:55:40|480.43|477.31|480.61|477.49|480.61|477.49|480.26|477.14|0
1646254550000|2022-03-02 20:55:50|480.78|477.66|480.26|477.14|480.78|477.66|480.26|477.14|0
1646254560000|2022-03-02 20:56:00|480.78|477.66|480.78|477.66|480.78|477.66|480.43|477.31|0
1646254570000|2022-03-02 20:56:10|480.96|477.84|480.96|477.84|481.13|478.01|480.78|477.66|0
1646254580000|2022-03-02 20:56:20|481.13|478.01|480.43|477.31|481.13|478.01|480.43|477.31|0
1646254590000|2022-03-02 20:56:30|480.61|477.49|480.61|477.49|480.61|477.49|480.26|477.14|0
1646254600000|2022-03-02 20:56:40|480.78|477.66|480.78|477.66|480.96|477.84|480.78|477.66|0
1646254610000|2022-03-02 20:56:50|480.96|477.84|481.13|478.01|481.13|478.01|480.96|477.84|0
1646254620000|2022-03-02 20:57:00|480.96|477.84|480.96|477.84|481.13|478.01|480.96|477.84|0
1646254630000|2022-03-02 20:57:10|480.43|477.31|481.66|478.54|481.66|478.54|480.43|477.31|0
1646254640000|2022-03-02 20:57:20|482.01|478.89|483.07|479.95|483.07|479.95|482.01|478.89|0
1646254650000|2022-03-02 20:57:30|483.42|480.3|483.77|480.65|483.77|480.65|483.24|480.12|0
1646254660000|2022-03-02 20:57:40|484.12|481|483.24|480.12|484.12|481|483.24|480.12|0
1646254670000|2022-03-02 20:57:50|483.59|480.47|483.42|480.3|483.59|480.47|483.24|480.12|0
1646254680000|2022-03-02 20:58:00|483.95|480.83|484.21|481.09|484.47|481.35|483.95|480.83|0
1646254690000|2022-03-02 20:58:10|484.47|481.35|483.77|480.65|484.47|481.35|483.77|480.65|0
1646254700000|2022-03-02 20:58:20|483.42|480.3|483.42|480.3|484.3|481.18|483.42|480.3|0
1646254710000|2022-03-02 20:58:30|483.95|480.83|484.12|481|484.65|481.53|483.94|480.82|0
1646254720000|2022-03-02 20:58:40|483.94|480.82|484.12|481|484.3|481.18|483.94|480.82|0
1646254730000|2022-03-02 20:58:50|484.3|481.18|483.94|480.82|485|481.88|483.94|480.82|0
1646254740000|2022-03-02 20:59:00|484.65|481.53|482.36|479.24|484.65|481.53|482.36|479.24|0
1646254750000|2022-03-02 20:59:10|481.31|478.19|480.96|477.84|481.31|478.19|480.96|477.84|0
1646254760000|2022-03-02 20:59:20|481.48|478.36|481.31|478.19|481.84|478.72|481.31|478.19|0
1646254770000|2022-03-02 20:59:30|482.19|479.07|482.19|479.07|483.07|479.95|482.01|478.89|0
1646254780000|2022-03-02 20:59:40|482.36|479.24|483.07|479.95|483.07|479.95|482.36|479.24|0
1646254790000|2022-03-02 20:59:50|483.59|480.47|484.3|481.18|484.3|481.18|483.59|480.47|0
1646254800000|2022-03-02 21:00:00|484.65|481.53|483.06|479.94|484.65|481.53|483.06|479.94|0
1646254810000|2022-03-02 21:00:10|483.24|480.12|483.42|480.3|483.59|480.47|482.89|479.77|0
1646254820000|2022-03-02 21:00:20|483.24|480.12|483.16|480.04|483.24|480.12|482.71|479.59|0
1646254830000|2022-03-02 21:00:30|483.42|480.3|483.77|480.65|483.77|480.65|483.42|480.3|0
1646254840000|2022-03-02 21:00:40|483.94|480.82|484.3|481.18|484.3|481.18|483.77|480.65|0
1646254850000|2022-03-02 21:00:50|484.12|481|484.12|481|484.12|481|484.12|481|0
1646254860000|2022-03-02 21:01:00|484.3|481.18|484.3|481.18|484.47|481.35|484.3|481.18|0
1646254870000|2022-03-02 21:01:10|484.12|481|484.3|481.18|484.3|481.18|484.12|481|0
1646254880000|2022-03-02 21:01:20|485.71|482.59|485.71|482.59|485.71|482.59|485.18|482.06|0
1646254890000|2022-03-02 21:01:30|485.18|482.06|485.35|482.23|485.35|482.23|485|481.88|0
1646254900000|2022-03-02 21:01:40|485.18|482.06|484.65|481.53|485.18|482.06|484.47|481.35|0
1646254910000|2022-03-02 21:01:50|484.3|481.18|483.94|480.82|484.3|481.18|483.94|480.82|0
1646254920000|2022-03-02 21:02:00|483.77|480.65|483.16|480.04|483.77|480.65|483.16|480.04|0
1646254930000|2022-03-02 21:02:10|483.77|480.65|483.77|480.65|483.77|480.65|483.42|480.3|0
1646254940000|2022-03-02 21:02:20|483.59|480.47|483.59|480.47|483.77|480.65|483.42|480.3|0
1646254950000|2022-03-02 21:02:30|483.42|480.3|484.12|481|484.12|481|483.42|480.3|0
1646254960000|2022-03-02 21:02:40|483.94|480.82|483.94|480.82|483.94|480.82|483.94|480.82|0
1646254970000|2022-03-02 21:02:50|483.77|480.65|483.77|480.65|483.77|480.65|483.06|479.94|0
1646254980000|2022-03-02 21:03:00|483.94|480.82|483.59|480.47|483.94|480.82|483.59|480.47|0
1646254990000|2022-03-02 21:03:10|483.77|480.65|483.42|480.3|483.77|480.65|483.42|480.3|0
1646255000000|2022-03-02 21:03:20|483.24|480.12|483.42|480.3|483.59|480.47|483.24|480.12|0
1646255010000|2022-03-02 21:03:30|483.24|480.12|483.42|480.3|483.42|480.3|483.24|480.12|0
1646255020000|2022-03-02 21:03:40|483.77|480.65|483.94|480.82|483.94|480.82|483.77|480.65|0
1646255030000|2022-03-02 21:03:50|484.12|481|484.12|481|484.12|481|483.94|480.82|0
1646255040000|2022-03-02 21:04:00|483.94|480.82|483.94|480.82|484.12|481|483.94|480.82|0
1646255050000|2022-03-02 21:04:10|484.12|481|483.94|480.82|484.12|481|483.94|480.82|0
1646255060000|2022-03-02 21:04:20|484.29|481.17|484.29|481.17|484.47|481.35|484.29|481.17|0
1646255070000|2022-03-02 21:04:30|484.47|481.35|484.29|481.17|484.47|481.35|484.29|481.17|0
1646255080000|2022-03-02 21:04:40|483.94|480.82|484.29|481.17|484.29|481.17|483.94|480.82|0
1646255090000|2022-03-02 21:04:50|484.12|481|483.94|480.82|484.12|481|483.94|480.82|0
1646255100000|2022-03-02 21:05:00|484.12|481|484.29|481.17|484.29|481.17|484.12|481|0
1646255110000|2022-03-02 21:05:10|484.47|481.35|484.47|481.35|484.47|481.35|484.47|481.35|0
1646255120000|2022-03-02 21:05:20|485|481.88|485|481.88|485.18|482.06|485|481.88|0
1646255130000|2022-03-02 21:05:30|485.18|482.06|484.65|481.53|485.18|482.06|484.65|481.53|0
1646255140000|2022-03-02 21:05:40|484.82|481.7|485|481.88|485|481.88|484.65|481.53|0
1646255150000|2022-03-02 21:05:50|484.91|481.79|485.18|482.06|485.18|482.06|484.82|481.7|0
1646255160000|2022-03-02 21:06:00|485|481.88|485.18|482.06|485.35|482.23|485|481.88|0
1646255170000|2022-03-02 21:06:10|484.91|481.79|485.18|482.06|485.18|482.06|484.82|481.7|0
1646255180000|2022-03-02 21:06:20|485.35|482.23|485.53|482.41|485.53|482.41|485.35|482.23|0
1646255190000|2022-03-02 21:06:30|485.7|482.58|485.88|482.76|485.88|482.76|485.7|482.58|0
1646255200000|2022-03-02 21:06:40|485.7|482.58|485.53|482.41|485.7|482.58|485.53|482.41|0
1646255210000|2022-03-02 21:06:50|485.35|482.23|485.17|482.05|485.53|482.41|485.17|482.05|0
1646255220000|2022-03-02 21:07:00|485|481.88|484.65|481.53|485|481.88|484.29|481.17|0
1646255230000|2022-03-02 21:07:10|485.17|482.05|485.35|482.23|485.35|482.23|485.17|482.05|0
1646255240000|2022-03-02 21:07:20|485.17|482.05|485.17|482.05|485.35|482.23|485.17|482.05|0
1646255250000|2022-03-02 21:07:30|485|481.88|484.65|481.53|485|481.88|484.65|481.53|0
1646255260000|2022-03-02 21:07:40|484.56|481.44|485|481.88|485|481.88|484.56|481.44|0
1646255270000|2022-03-02 21:07:50|485.17|482.05|485.35|482.23|485.35|482.23|485.17|482.05|0
1646255280000|2022-03-02 21:08:00|485.53|482.41|484.82|481.7|485.53|482.41|484.82|481.7|0
1646255290000|2022-03-02 21:08:10|484.65|481.53|484.65|481.53|484.65|481.53|484.47|481.35|0
1646255300000|2022-03-02 21:08:20|485|481.88|485|481.88|485|481.88|484.65|481.53|0
1646255310000|2022-03-02 21:08:30|484.82|481.7|484.47|481.35|484.82|481.7|484.47|481.35|0
1646255320000|2022-03-02 21:08:40|485|481.88|485|481.88|485.17|482.05|485|481.88|0
1646255330000|2022-03-02 21:08:50|484.65|481.53|484.82|481.7|484.82|481.7|484.65|481.53|0
1646255340000|2022-03-02 21:09:00|484.65|481.53|484.65|481.53|484.82|481.7|484.65|481.53|0
1646255350000|2022-03-02 21:09:10|485|481.88|485.17|482.05|485.17|482.05|484.82|481.7|0
1646255360000|2022-03-02 21:09:20|485|481.88|485.17|482.05|485.17|482.05|485|481.88|0
1646255370000|2022-03-02 21:09:30|485|481.88|485.17|482.05|485.17|482.05|485|481.88|0
1646255380000|2022-03-02 21:09:40|485|481.88|485.35|482.23|485.35|482.23|485|481.88|0
1646255390000|2022-03-02 21:09:50|485.17|482.05|485.35|482.23|485.35|482.23|485.17|482.05|0
1646255400000|2022-03-02 21:10:00|485.17|482.05|485.35|482.23|485.53|482.41|485.17|482.05|0
1646255410000|2022-03-02 21:10:10|485.17|482.05|485.17|482.05|485.35|482.23|485.17|482.05|0
1646255420000|2022-03-02 21:10:20|484.82|481.7|485|481.88|485|481.88|484.82|481.7|0
1646255430000|2022-03-02 21:10:30|484.82|481.7|484.56|481.44|484.82|481.7|484.56|481.44|0
1646255440000|2022-03-02 21:10:40|484.82|481.7|484.74|481.62|484.82|481.7|484.64|481.52|0
1646255450000|2022-03-02 21:10:50|484.82|481.7|484.82|481.7|485|481.88|484.82|481.7|0
1646255460000|2022-03-02 21:11:00|485|481.88|485.35|482.23|485.35|482.23|485|481.88|0
1646255470000|2022-03-02 21:11:10|485.17|482.05|484.82|481.7|485.35|482.23|484.82|481.7|0
1646255480000|2022-03-02 21:11:20|485.26|482.14|485.53|482.41|485.53|482.41|485.26|482.14|0
1646255490000|2022-03-02 21:11:30|485.35|482.23|485.53|482.41|485.53|482.41|485.35|482.23|0
1646255500000|2022-03-02 21:11:40|485.7|482.58|485.53|482.41|485.7|482.58|485.53|482.41|0
1646255510000|2022-03-02 21:11:50|485.7|482.58|485.53|482.41|485.7|482.58|485.53|482.41|0
1646255520000|2022-03-02 21:12:00|485.88|482.76|485.7|482.58|485.88|482.76|485.7|482.58|0
1646255530000|2022-03-02 21:12:10|485.88|482.76|485.88|482.76|485.88|482.76|485.88|482.76|0
1646255540000|2022-03-02 21:12:20|485.17|482.05|485.88|482.76|485.88|482.76|485.17|482.05|0
1646255550000|2022-03-02 21:12:30|485.53|482.41|486.41|483.29|486.41|483.29|485.53|482.41|0
1646255560000|2022-03-02 21:12:40|486.76|483.64|486.15|483.03|486.76|483.64|485.7|482.58|0
1646255570000|2022-03-02 21:12:50|486.23|483.11|486.05|482.93|486.23|483.11|485.97|482.85|0
1646255580000|2022-03-02 21:13:00|486.23|483.11|485.88|482.76|486.23|483.11|485.88|482.76|0
1646255590000|2022-03-02 21:13:10|485.7|482.58|485.88|482.76|485.88|482.76|485.7|482.58|0
1646255600000|2022-03-02 21:13:20|485.7|482.58|485.53|482.41|485.7|482.58|485.53|482.41|0
1646255610000|2022-03-02 21:13:30|485.7|482.58|486.05|482.93|486.05|482.93|485.7|482.58|0
1646255620000|2022-03-02 21:13:40|485.79|482.67|486.23|483.11|486.23|483.11|485.79|482.67|0
1646255630000|2022-03-02 21:13:50|486.05|482.93|486.15|483.03|486.15|483.03|485.97|482.85|0
1646255640000|2022-03-02 21:14:00|486.41|483.29|486.41|483.29|486.58|483.46|486.41|483.29|0
1646255650000|2022-03-02 21:14:10|486.58|483.46|486.41|483.29|486.58|483.46|486.23|483.11|0
1646255660000|2022-03-02 21:14:20|486.23|483.11|486.23|483.11|486.23|483.11|485.97|482.85|0
1646255670000|2022-03-02 21:14:30|486.58|483.46|486.41|483.29|486.58|483.46|486.41|483.29|0
1646255680000|2022-03-02 21:14:40|486.23|483.11|486.23|483.11|486.41|483.29|486.05|482.93|0
1646255690000|2022-03-02 21:14:50|485.79|482.67|485.88|482.76|486.05|482.93|485.79|482.67|0
1646255710000|2022-03-02 21:15:10|486.67|483.03|486.67|483.03|486.67|483.03|486.67|483.03|0
1646255720000|2022-03-02 21:15:20|486.49|482.85|486.58|482.94|486.58|482.94|486.49|482.85|0
1646255730000|2022-03-02 21:15:30|486.49|482.85|486.49|482.85|486.49|482.85|486.49|482.85|0
1646255740000|2022-03-02 21:15:40|486.58|482.94|486.49|482.85|486.58|482.94|486.49|482.85|0
1646255750000|2022-03-02 21:15:50|486.41|482.77|486.4|482.76|486.41|482.77|486.4|482.76|0
1646255760000|2022-03-02 21:16:00|486.31|482.67|486.23|482.59|486.31|482.67|486.23|482.59|0
1646255770000|2022-03-02 21:16:10|486.31|482.67|486.14|482.5|486.31|482.67|486.14|482.5|0
1646255780000|2022-03-02 21:16:20|485.96|482.32|486.14|482.5|486.14|482.5|485.96|482.32|0
1646255790000|2022-03-02 21:16:30|485.96|482.32|485.78|482.14|485.96|482.32|485.78|482.14|0
1646255800000|2022-03-02 21:16:40|485.96|482.32|485.78|482.14|485.96|482.32|485.78|482.14|0
1646255810000|2022-03-02 21:16:50|485.61|481.97|485.43|481.79|485.61|481.97|485.43|481.79|0
1646255820000|2022-03-02 21:17:00|485.61|481.97|485.25|481.61|485.7|482.06|485.25|481.61|0
1646255830000|2022-03-02 21:17:10|485.17|481.53|485.35|481.71|485.35|481.71|485.17|481.53|0
1646255840000|2022-03-02 21:17:20|485.43|481.79|485.78|482.14|485.78|482.14|485.43|481.79|0
1646255850000|2022-03-02 21:17:30|485.61|481.97|485.7|482.06|485.7|482.06|485.61|481.97|0
1646255860000|2022-03-02 21:17:40|485.78|482.14|485.61|481.97|485.78|482.14|485.61|481.97|0
1646255870000|2022-03-02 21:17:50|485.52|481.88|485.61|481.97|485.61|481.97|485.52|481.88|0
1646255880000|2022-03-02 21:18:00|485.43|481.79|485.25|481.61|485.43|481.79|485.25|481.61|0
1646255890000|2022-03-02 21:18:10|485.08|481.44|485.35|481.71|485.35|481.71|485.08|481.44|0
1646255900000|2022-03-02 21:18:20|485.25|481.61|485.43|481.79|485.43|481.79|485.25|481.61|0
1646255910000|2022-03-02 21:18:30|485.52|481.88|485.25|481.61|485.52|481.88|485.25|481.61|0
1646255920000|2022-03-02 21:18:40|485.08|481.44|485.08|481.44|485.08|481.44|485.08|481.44|0
1646255930000|2022-03-02 21:18:50|485.25|481.61|485.43|481.79|485.43|481.79|485.25|481.61|0
1646255940000|2022-03-02 21:19:00|485.61|481.97|485.52|481.88|485.61|481.97|485.52|481.88|0
1646255950000|2022-03-02 21:19:10|485.61|481.97|485.43|481.79|485.61|481.97|485.43|481.79|0
1646255980000|2022-03-02 21:19:40|485.61|481.97|485.43|481.79|485.61|481.97|485.43|481.79|0
1646255990000|2022-03-02 21:19:50|485.52|481.88|485.43|481.79|485.52|481.88|485.43|481.79|0
1646256000000|2022-03-02 21:20:00|485.61|481.97|485.61|481.97|485.61|481.97|485.61|481.97|0
1646256010000|2022-03-02 21:20:10|485.52|481.88|485.78|482.14|485.78|482.14|485.52|481.88|0
1646256040000|2022-03-02 21:20:40|485.43|481.79|485.61|481.97|485.61|481.97|485.43|481.79|0
1646256050000|2022-03-02 21:20:50|485.78|482.14|485.52|481.88|485.78|482.14|485.52|481.88|0
1646256060000|2022-03-02 21:21:00|485.43|481.79|485.25|481.61|485.43|481.79|485.25|481.61|0
1646256070000|2022-03-02 21:21:10|485.08|481.44|485.25|481.61|485.25|481.61|485.08|481.44|0
1646256080000|2022-03-02 21:21:20|485.08|481.44|484.99|481.35|485.08|481.44|484.99|481.35|0
1646256090000|2022-03-02 21:21:30|485.08|481.44|485.08|481.44|485.08|481.44|485.08|481.44|0
1646256100000|2022-03-02 21:21:40|484.99|481.35|485.08|481.44|485.08|481.44|484.99|481.35|0
1646256110000|2022-03-02 21:21:50|485.17|481.53|484.99|481.35|485.17|481.53|484.99|481.35|0
1646256130000|2022-03-02 21:22:10|485.08|481.44|485.25|481.61|485.25|481.61|485.08|481.44|0
1646256140000|2022-03-02 21:22:20|485.08|481.44|485.43|481.79|485.43|481.79|485.08|481.44|0
1646256150000|2022-03-02 21:22:30|485.61|481.97|485.43|481.79|485.61|481.97|485.43|481.79|0
1646256160000|2022-03-02 21:22:40|485.52|481.88|485.43|481.79|485.61|481.97|485.43|481.79|0
1646256170000|2022-03-02 21:22:50|485.34|481.7|485.25|481.61|485.34|481.7|485.25|481.61|0
1646256180000|2022-03-02 21:23:00|485.43|481.79|485.61|481.97|485.61|481.97|485.25|481.61|0
1646256190000|2022-03-02 21:23:10|485.96|482.32|485.87|482.23|485.96|482.32|485.87|482.23|0
1646256200000|2022-03-02 21:23:20|485.96|482.32|486.23|482.59|486.23|482.59|485.96|482.32|0
1646256210000|2022-03-02 21:23:30|486.31|482.67|486.4|482.76|486.4|482.76|486.23|482.59|0
1646256220000|2022-03-02 21:23:40|486.49|482.85|486.4|482.76|486.49|482.85|486.4|482.76|0
1646256230000|2022-03-02 21:23:50|486.31|482.67|487.02|483.38|487.02|483.38|486.31|482.67|0
1646256240000|2022-03-02 21:24:00|486.84|483.2|486.93|483.29|487.02|483.38|486.84|483.2|0
1646256250000|2022-03-02 21:24:10|487.02|483.38|487.19|483.55|487.19|483.55|487.02|483.38|0
1646256260000|2022-03-02 21:24:20|487.37|483.73|487.9|484.26|487.9|484.26|487.37|483.73|0
1646256270000|2022-03-02 21:24:30|487.72|484.08|487.72|484.08|487.72|484.08|487.72|484.08|0
1646256280000|2022-03-02 21:24:40|487.55|483.91|487.19|483.55|487.55|483.91|487.02|483.38|0
1646256290000|2022-03-02 21:24:50|486.93|483.29|487.37|483.73|487.37|483.73|486.93|483.29|0
1646256300000|2022-03-02 21:25:00|487.46|483.82|486.93|483.29|487.46|483.82|486.93|483.29|0
1646256310000|2022-03-02 21:25:10|487.02|483.38|486.84|483.2|487.02|483.38|486.84|483.2|0
1646256320000|2022-03-02 21:25:20|486.93|483.29|486.93|483.29|487.02|483.38|486.93|483.29|0
1646256330000|2022-03-02 21:25:30|487.02|483.38|487.02|483.38|487.02|483.38|486.93|483.29|0
1646256340000|2022-03-02 21:25:40|486.84|483.2|486.84|483.2|486.84|483.2|486.84|483.2|0
1646256350000|2022-03-02 21:25:50|486.66|483.02|487.02|483.38|487.02|483.38|486.66|483.02|0
1646256360000|2022-03-02 21:26:00|487.37|483.73|487.37|483.73|487.37|483.73|487.28|483.64|0
1646256370000|2022-03-02 21:26:10|487.55|483.91|487.37|483.73|487.55|483.91|487.37|483.73|0
1646256380000|2022-03-02 21:26:20|487.55|483.91|487.55|483.91|487.55|483.91|487.37|483.73|0
1646256400000|2022-03-02 21:26:40|487.46|483.82|487.37|483.73|487.46|483.82|487.37|483.73|0
1646256410000|2022-03-02 21:26:50|487.46|483.82|487.46|483.82|487.55|483.91|487.37|483.73|0
1646256420000|2022-03-02 21:27:00|487.37|483.73|487.64|484|487.64|484|487.37|483.73|0
1646256430000|2022-03-02 21:27:10|487.55|483.91|487.46|483.82|487.72|484.08|487.46|483.82|0
1646256440000|2022-03-02 21:27:20|487.37|483.73|487.72|484.08|487.72|484.08|487.37|483.73|0
1646256450000|2022-03-02 21:27:30|488.08|484.44|488.08|484.44|488.08|484.44|488.08|484.44|0
1646256470000|2022-03-02 21:27:50|487.99|484.35|487.9|484.26|488.08|484.44|487.9|484.26|0
1646256480000|2022-03-02 21:28:00|487.72|484.08|487.72|484.08|487.72|484.08|487.72|484.08|0
1646256490000|2022-03-02 21:28:10|487.64|484|487.64|484|487.64|484|487.64|484|0
1646256500000|2022-03-02 21:28:20|487.72|484.08|488.07|484.43|488.07|484.43|487.72|484.08|0
1646256510000|2022-03-02 21:28:30|487.99|484.35|488.07|484.43|488.07|484.43|487.99|484.35|0
1646256520000|2022-03-02 21:28:40|487.9|484.26|488.07|484.43|488.07|484.43|487.9|484.26|0
1646256530000|2022-03-02 21:28:50|487.99|484.35|487.9|484.26|488.07|484.43|487.9|484.26|0
1646256540000|2022-03-02 21:29:00|487.64|484|487.72|484.08|487.72|484.08|487.54|483.9|0
1646256550000|2022-03-02 21:29:10|487.64|484|487.72|484.08|487.9|484.26|487.64|484|0
1646256560000|2022-03-02 21:29:20|487.81|484.17|488.07|484.43|488.07|484.43|487.81|484.17|0
1646256570000|2022-03-02 21:29:30|487.9|484.26|487.9|484.26|487.9|484.26|487.81|484.17|0
1646256580000|2022-03-02 21:29:40|487.72|484.08|487.64|484|487.72|484.08|487.64|484|0
1646256590000|2022-03-02 21:29:50|487.72|484.08|487.9|484.26|487.9|484.26|487.72|484.08|0
1646256600000|2022-03-02 21:30:00|487.81|484.17|487.81|484.17|487.81|484.17|487.81|484.17|0
1646256610000|2022-03-02 21:30:10|487.72|484.08|488.17|484.53|488.17|484.53|487.72|484.08|0
1646256620000|2022-03-02 21:30:20|488.07|484.43|488.07|484.43|488.07|484.43|488.07|484.43|0
1646256630000|2022-03-02 21:30:30|488.25|484.61|488.07|484.43|488.25|484.61|488.07|484.43|0
1646256660000|2022-03-02 21:31:00|488.25|484.61|488.25|484.61|488.25|484.61|488.25|484.61|0
1646256670000|2022-03-02 21:31:10|488.07|484.43|488.25|484.61|488.25|484.61|488.07|484.43|0
1646256680000|2022-03-02 21:31:20|488.43|484.79|488.43|484.79|488.43|484.79|488.43|484.79|0
1646256690000|2022-03-02 21:31:30|488.25|484.61|488.25|484.61|488.25|484.61|488.25|484.61|0
1646256700000|2022-03-02 21:31:40|488.43|484.79|488.43|484.79|488.43|484.79|488.25|484.61|0
1646256710000|2022-03-02 21:31:50|488.25|484.61|488.43|484.79|488.43|484.79|488.25|484.61|0
1646256730000|2022-03-02 21:32:10|488.25|484.61|488.43|484.79|488.6|484.96|488.25|484.61|0
1646256740000|2022-03-02 21:32:20|488.34|484.7|488.25|484.61|488.34|484.7|488.25|484.61|0
1646256750000|2022-03-02 21:32:30|488.43|484.79|489.13|485.49|489.13|485.49|488.43|484.79|0
1646256760000|2022-03-02 21:32:40|489.49|485.85|489.31|485.67|489.49|485.85|489.31|485.67|0
1646256770000|2022-03-02 21:32:50|489.4|485.76|489.49|485.85|489.49|485.85|489.4|485.76|0
1646256780000|2022-03-02 21:33:00|489.31|485.67|489.31|485.67|489.31|485.67|489.31|485.67|0
1646256790000|2022-03-02 21:33:10|489.13|485.49|489.31|485.67|489.31|485.67|489.13|485.49|0
1646256800000|2022-03-02 21:33:20|489.49|485.85|489.4|485.76|489.49|485.85|489.31|485.67|0
1646256810000|2022-03-02 21:33:30|489.31|485.67|489.49|485.85|489.49|485.85|489.31|485.67|0
1646256820000|2022-03-02 21:33:40|489.4|485.76|489.4|485.76|489.4|485.76|489.4|485.76|0
1646256830000|2022-03-02 21:33:50|489.31|485.67|489.31|485.67|489.4|485.76|489.31|485.67|0
1646256840000|2022-03-02 21:34:00|489.4|485.76|489.31|485.67|489.4|485.76|489.31|485.67|0
1646256850000|2022-03-02 21:34:10|489.49|485.85|489.49|485.85|489.49|485.85|489.49|485.85|0
1646256860000|2022-03-02 21:34:20|489.31|485.67|489.31|485.67|489.31|485.67|489.31|485.67|0
1646256870000|2022-03-02 21:34:30|488.96|485.32|488.96|485.32|488.96|485.32|488.96|485.32|0
1646256880000|2022-03-02 21:34:40|488.6|484.96|488.78|485.14|488.78|485.14|488.6|484.96|0
1646256890000|2022-03-02 21:34:50|488.6|484.96|488.69|485.05|488.69|485.05|488.43|484.79|0
1646256900000|2022-03-02 21:35:00|488.52|484.88|488.69|485.05|488.69|485.05|488.52|484.88|0
1646256910000|2022-03-02 21:35:10|488.52|484.88|488.52|484.88|488.6|484.96|488.52|484.88|0
1646256920000|2022-03-02 21:35:20|488.43|484.79|488.43|484.79|488.52|484.88|488.43|484.79|0
1646256930000|2022-03-02 21:35:30|488.69|485.05|488.52|484.88|488.69|485.05|488.52|484.88|0
1646256940000|2022-03-02 21:35:40|488.6|484.96|488.43|484.79|488.6|484.96|488.43|484.79|0
1646256950000|2022-03-02 21:35:50|488.52|484.88|488.34|484.7|488.52|484.88|488.25|484.61|0
1646256960000|2022-03-02 21:36:00|488.43|484.79|488.34|484.7|488.43|484.79|488.34|484.7|0
1646256970000|2022-03-02 21:36:10|488.25|484.61|488.25|484.61|488.43|484.79|488.25|484.61|0
1646256980000|2022-03-02 21:36:20|488.34|484.7|488.43|484.79|488.43|484.79|488.34|484.7|0
1646256990000|2022-03-02 21:36:30|488.52|484.88|488.6|484.96|488.6|484.96|488.52|484.88|0
1646257000000|2022-03-02 21:36:40|488.96|485.32|488.96|485.32|488.96|485.32|488.96|485.32|0
1646257010000|2022-03-02 21:36:50|488.78|485.14|488.78|485.14|488.78|485.14|488.78|485.14|0
1646257020000|2022-03-02 21:37:00|488.87|485.23|488.87|485.23|488.87|485.23|488.87|485.23|0
1646257030000|2022-03-02 21:37:10|488.78|485.14|488.87|485.23|488.87|485.23|488.78|485.14|0
1646257040000|2022-03-02 21:37:20|488.96|485.32|488.96|485.32|488.96|485.32|488.96|485.32|0
1646257050000|2022-03-02 21:37:30|489.13|485.49|489.05|485.41|489.13|485.49|489.05|485.41|0
1646257060000|2022-03-02 21:37:40|488.87|485.23|488.78|485.14|488.87|485.23|488.78|485.14|0
1646257070000|2022-03-02 21:37:50|488.87|485.23|488.96|485.32|488.96|485.32|488.87|485.23|0
1646257080000|2022-03-02 21:38:00|489.05|485.41|488.96|485.32|489.05|485.41|488.96|485.32|0
1646257090000|2022-03-02 21:38:10|489.05|485.41|489.49|485.85|489.49|485.85|489.05|485.41|0
1646257100000|2022-03-02 21:38:20|489.66|486.02|489.66|486.02|489.66|486.02|489.58|485.94|0
1646257110000|2022-03-02 21:38:30|489.84|486.2|489.93|486.29|489.93|486.29|489.84|486.2|0
1646257120000|2022-03-02 21:38:40|490.02|486.38|490.11|486.47|490.11|486.47|490.02|486.38|0
1646257130000|2022-03-02 21:38:50|490.2|486.56|490.02|486.38|490.2|486.56|490.02|486.38|0
1646257140000|2022-03-02 21:39:00|490.11|486.47|490.2|486.56|490.2|486.56|490.02|486.38|0
1646257150000|2022-03-02 21:39:10|490.02|486.38|490.02|486.38|490.2|486.56|490.02|486.38|0
1646257170000|2022-03-02 21:39:30|490.19|486.55|489.84|486.2|490.19|486.55|489.84|486.2|0
1646257180000|2022-03-02 21:39:40|489.66|486.02|489.66|486.02|489.66|486.02|489.66|486.02|0
1646257190000|2022-03-02 21:39:50|489.49|485.85|489.31|485.67|489.49|485.85|489.31|485.67|0
1646257200000|2022-03-02 21:40:00|489.49|485.85|489.31|485.67|489.49|485.85|489.31|485.67|0
1646257210000|2022-03-02 21:40:10|489.4|485.76|489.31|485.67|489.4|485.76|489.31|485.67|0
1646257220000|2022-03-02 21:40:20|489.13|485.49|489.13|485.49|489.13|485.49|489.13|485.49|0
1646257250000|2022-03-02 21:40:50|489.31|485.67|489.84|486.2|489.84|486.2|489.31|485.67|0
1646257260000|2022-03-02 21:41:00|490.02|486.38|490.02|486.38|490.02|486.38|490.02|486.38|0
1646257280000|2022-03-02 21:41:20|490.19|486.55|490.19|486.55|490.19|486.55|490.19|486.55|0
1646257300000|2022-03-02 21:41:40|490.02|486.38|490.02|486.38|490.02|486.38|490.02|486.38|0
1646257310000|2022-03-02 21:41:50|490.19|486.55|490.11|486.47|490.19|486.55|490.11|486.47|0
1646257320000|2022-03-02 21:42:00|490.19|486.55|490.19|486.55|490.19|486.55|490.19|486.55|0
1646257340000|2022-03-02 21:42:20|490.02|486.38|490.02|486.38|490.02|486.38|490.02|486.38|0
1646257350000|2022-03-02 21:42:30|490.19|486.55|490.19|486.55|490.19|486.55|490.19|486.55|0
1646257360000|2022-03-02 21:42:40|490.02|486.38|490.02|486.38|490.02|486.38|490.02|486.38|0
1646257370000|2022-03-02 21:42:50|490.19|486.55|490.19|486.55|490.19|486.55|490.19|486.55|0
1646257380000|2022-03-02 21:43:00|490.02|486.38|490.19|486.55|490.19|486.55|490.02|486.38|0
1646257410000|2022-03-02 21:43:30|490.02|486.38|490.02|486.38|490.02|486.38|490.02|486.38|0
1646257420000|2022-03-02 21:43:40|490.19|486.55|490.19|486.55|490.19|486.55|490.19|486.55|0
1646257430000|2022-03-02 21:43:50|490.11|486.47|490.19|486.55|490.19|486.55|490.11|486.47|0
1646257440000|2022-03-02 21:44:00|490.02|486.38|490.02|486.38|490.02|486.38|490.02|486.38|0
1646257450000|2022-03-02 21:44:10|490.19|486.55|490.11|486.47|490.19|486.55|490.11|486.47|0
1646257460000|2022-03-02 21:44:20|490.02|486.38|490.19|486.55|490.19|486.55|490.02|486.38|0
1646257470000|2022-03-02 21:44:30|490.11|486.47|490.11|486.47|490.19|486.55|490.11|486.47|0
1646257480000|2022-03-02 21:44:40|490.19|486.55|490.11|486.47|490.19|486.55|490.11|486.47|0
1646257500000|2022-03-02 21:45:00|490.02|486.38|490.02|486.38|490.02|486.38|490.02|486.38|0
1646257510000|2022-03-02 21:45:10|490.19|486.55|490.02|486.38|490.19|486.55|490.02|486.38|0
1646257530000|2022-03-02 21:45:30|490.19|486.55|490.19|486.55|490.19|486.55|490.19|486.55|0
1646257540000|2022-03-02 21:45:40|490.02|486.38|490.19|486.55|490.19|486.55|490.02|486.38|0
1646257550000|2022-03-02 21:45:50|490.11|486.47|490.19|486.55|490.19|486.55|490.11|486.47|0
1646257560000|2022-03-02 21:46:00|490.9|487.26|491.08|487.44|491.08|487.44|490.9|487.26|0
1646257570000|2022-03-02 21:46:10|491.43|487.79|491.43|487.79|491.61|487.97|491.43|487.79|0
1646257590000|2022-03-02 21:46:30|491.26|487.62|491.43|487.79|491.43|487.79|491.26|487.62|0
1646257600000|2022-03-02 21:46:40|491.61|487.97|491.43|487.79|491.61|487.97|491.43|487.79|0
1646257610000|2022-03-02 21:46:50|491.26|487.62|491.26|487.62|491.26|487.62|491.26|487.62|0
1646257620000|2022-03-02 21:47:00|491.17|487.53|490.99|487.35|491.17|487.53|490.99|487.35|0
1646257630000|2022-03-02 21:47:10|491.26|487.62|491.08|487.44|491.26|487.62|491.08|487.44|0
1646257640000|2022-03-02 21:47:20|490.9|487.26|491.08|487.44|491.08|487.44|490.9|487.26|0
1646257650000|2022-03-02 21:47:30|490.72|487.08|490.72|487.08|490.72|487.08|490.72|487.08|0
1646257670000|2022-03-02 21:47:50|490.82|487.18|490.72|487.08|490.82|487.18|490.72|487.08|0
1646257680000|2022-03-02 21:48:00|490.82|487.18|490.82|487.18|490.82|487.18|490.82|487.18|0
1646257690000|2022-03-02 21:48:10|490.9|487.26|490.99|487.35|490.99|487.35|490.9|487.26|0
1646257700000|2022-03-02 21:48:20|490.9|487.26|490.9|487.26|491.08|487.44|490.9|487.26|0
1646257710000|2022-03-02 21:48:30|490.99|487.35|491.17|487.53|491.17|487.53|490.99|487.35|0
1646257720000|2022-03-02 21:48:40|491.26|487.62|491.43|487.79|491.43|487.79|491.26|487.62|0
1646257740000|2022-03-02 21:49:00|491.7|488.06|491.26|487.62|491.7|488.06|491.26|487.62|0
1646257750000|2022-03-02 21:49:10|491.17|487.53|491.43|487.79|491.43|487.79|491.17|487.53|0
1646257760000|2022-03-02 21:49:20|491.61|487.97|491.7|488.06|491.7|488.06|491.61|487.97|0
1646257770000|2022-03-02 21:49:30|491.61|487.97|491.97|488.33|491.97|488.33|491.61|487.97|0
1646257780000|2022-03-02 21:49:40|491.79|488.15|491.97|488.33|491.97|488.33|491.79|488.15|0
1646257790000|2022-03-02 21:49:50|491.79|488.15|491.97|488.33|491.97|488.33|491.79|488.15|0
1646257800000|2022-03-02 21:50:00|491.88|488.24|491.79|488.15|491.88|488.24|491.79|488.15|0
1646257810000|2022-03-02 21:50:10|491.61|487.97|491.26|487.62|491.61|487.97|491.26|487.62|0
1646257820000|2022-03-02 21:50:20|491.25|487.61|491.25|487.61|491.25|487.61|491.25|487.61|0
1646257830000|2022-03-02 21:50:30|491.08|487.44|490.9|487.26|491.08|487.44|490.9|487.26|0
1646257840000|2022-03-02 21:50:40|490.72|487.08|490.55|486.91|490.72|487.08|490.55|486.91|0
1646257860000|2022-03-02 21:51:00|490.37|486.73|490.37|486.73|490.37|486.73|490.37|486.73|0
1646257870000|2022-03-02 21:51:10|490.19|486.55|490.19|486.55|490.19|486.55|490.19|486.55|0
1646257880000|2022-03-02 21:51:20|490.28|486.64|490.37|486.73|490.37|486.73|490.28|486.64|0
1646257890000|2022-03-02 21:51:30|490.46|486.82|490.55|486.91|490.72|487.08|490.46|486.82|0
1646257900000|2022-03-02 21:51:40|490.46|486.82|490.55|486.91|490.55|486.91|490.46|486.82|0
1646257910000|2022-03-02 21:51:50|490.46|486.82|490.64|487|490.64|487|489.93|486.29|0
1646257920000|2022-03-02 21:52:00|490.54|486.9|490.72|487.08|490.81|487.17|490.54|486.9|0
1646257930000|2022-03-02 21:52:10|490.54|486.9|490.54|486.9|490.54|486.9|490.54|486.9|0
1646257940000|2022-03-02 21:52:20|490.19|486.55|490.19|486.55|490.19|486.55|490.19|486.55|0
1646257950000|2022-03-02 21:52:30|490.01|486.37|490.01|486.37|490.01|486.37|490.01|486.37|0
1646257960000|2022-03-02 21:52:40|489.93|486.29|489.93|486.29|489.93|486.29|489.93|486.29|0
1646257970000|2022-03-02 21:52:50|489.66|486.02|489.66|486.02|489.66|486.02|489.66|486.02|0
1646257980000|2022-03-02 21:53:00|489.84|486.2|489.48|485.84|489.84|486.2|489.48|485.84|0
1646258000000|2022-03-02 21:53:20|489.13|485.49|489.3|485.66|489.3|485.66|489.13|485.49|0
1646258020000|2022-03-02 21:53:40|489.13|485.49|489.3|485.66|489.3|485.66|489.13|485.49|0
1646258030000|2022-03-02 21:53:50|489.13|485.49|489.3|485.66|489.3|485.66|489.13|485.49|0
1646258040000|2022-03-02 21:54:00|489.66|486.02|489.48|485.84|489.66|486.02|489.48|485.84|0
1646258060000|2022-03-02 21:54:20|489.4|485.76|489.48|485.84|489.48|485.84|489.4|485.76|0
1646258070000|2022-03-02 21:54:30|489.3|485.66|489.48|485.84|489.48|485.84|489.3|485.66|0
1646258100000|2022-03-02 21:55:00|489.66|486.02|489.48|485.84|489.66|486.02|489.48|485.84|0
1646258110000|2022-03-02 21:55:10|489.3|485.66|489.3|485.66|489.3|485.66|489.3|485.66|0
1646258130000|2022-03-02 21:55:30|489.4|485.76|489.48|485.84|489.48|485.84|489.4|485.76|0
1646258140000|2022-03-02 21:55:40|489.13|485.49|489.13|485.49|489.13|485.49|489.13|485.49|0
1646258160000|2022-03-02 21:56:00|488.95|485.31|488.95|485.31|488.95|485.31|488.95|485.31|0
1646258170000|2022-03-02 21:56:10|489.13|485.49|489.22|485.58|489.22|485.58|489.13|485.49|0
1646258180000|2022-03-02 21:56:20|489.3|485.66|489.13|485.49|489.3|485.66|489.13|485.49|0
1646258210000|2022-03-02 21:56:50|489.22|485.58|489.48|485.84|489.48|485.84|489.22|485.58|0
1646258220000|2022-03-02 21:57:00|489.66|486.02|489.66|486.02|489.66|486.02|489.66|486.02|0
1646258230000|2022-03-02 21:57:10|489.48|485.84|489.66|486.02|489.66|486.02|489.48|485.84|0
1646258240000|2022-03-02 21:57:20|489.48|485.84|489.48|485.84|489.48|485.84|489.48|485.84|0
1646258250000|2022-03-02 21:57:30|489.3|485.66|489.22|485.58|489.3|485.66|489.22|485.58|0
1646258260000|2022-03-02 21:57:40|489.3|485.66|489.39|485.75|489.39|485.75|489.3|485.66|0
1646258270000|2022-03-02 21:57:50|489.48|485.84|489.39|485.75|489.48|485.84|489.39|485.75|0
1646258280000|2022-03-02 21:58:00|489.48|485.84|489.3|485.66|489.48|485.84|489.3|485.66|0
1646258290000|2022-03-02 21:58:10|489.48|485.84|489.3|485.66|489.48|485.84|489.3|485.66|0
1646258300000|2022-03-02 21:58:20|489.22|485.58|489.3|485.66|489.3|485.66|489.22|485.58|0
1646258310000|2022-03-02 21:58:30|489.13|485.49|489.13|485.49|489.13|485.49|489.13|485.49|0
1646258330000|2022-03-02 21:58:50|489.39|485.75|489.3|485.66|489.39|485.75|489.3|485.66|0
1646258340000|2022-03-02 21:59:00|489.39|485.75|489.48|485.84|489.48|485.84|489.39|485.75|0
1646258360000|2022-03-02 21:59:20|489.66|486.02|489.48|485.84|489.66|486.02|489.48|485.84|0
1646258370000|2022-03-02 21:59:30|489.66|486.02|489.48|485.84|489.66|486.02|489.48|485.84|0
1646258390000|2022-03-02 21:59:50|489.57|485.93|489.68|486.04|489.68|486.04|489.39|485.75|0
1646258400000|2022-03-02 22:00:00|489.47|485.83|489.47|485.83|489.47|485.83|489.47|485.83|0
1646258430000|2022-03-02 22:00:30|489.58|485.94|489.58|485.94|489.58|485.94|489.58|485.94|0
1646258440000|2022-03-02 22:00:40|489.55|485.91|489.55|485.91|489.55|485.91|489.55|485.91|0
1646258500000|2022-03-02 22:01:40|489.58|485.94|489.58|485.94|489.58|485.94|489.58|485.94|0
1646258560000|2022-03-02 22:02:40|489.63|485.99|489.63|485.99|489.63|485.99|489.63|485.99|0
1646258600000|2022-03-02 22:03:20|489.97|486.33|489.97|486.33|489.97|486.33|489.97|486.33|0
1646258610000|2022-03-02 22:03:30|489.99|486.35|489.97|486.33|489.99|486.35|489.97|486.33|0
1646258640000|2022-03-02 22:04:00|489.94|486.3|489.97|486.33|489.97|486.33|489.94|486.3|0
1646258690000|2022-03-02 22:04:50|489.89|486.25|489.89|486.25|489.89|486.25|489.89|486.25|0
1646258700000|2022-03-02 22:05:00|489.97|486.33|489.97|486.33|489.97|486.33|489.97|486.33|0
1646258750000|2022-03-02 22:05:50|489.99|486.35|489.99|486.35|489.99|486.35|489.99|486.35|0
1646258920000|2022-03-02 22:08:40|490.01|486.37|489.99|486.35|490.01|486.37|489.99|486.35|0
1646258940000|2022-03-02 22:09:00|489.96|486.32|489.96|486.32|489.96|486.32|489.96|486.32|0
1646258950000|2022-03-02 22:09:10|490.08|486.44|490.08|486.44|490.08|486.44|490.08|486.44|0
1646258970000|2022-03-02 22:09:30|490.11|486.47|490.11|486.47|490.11|486.47|490.11|486.47|0
1646259010000|2022-03-02 22:10:10|489.94|486.3|489.94|486.3|489.94|486.3|489.94|486.3|0
1646259020000|2022-03-02 22:10:20|489.91|486.27|490.08|486.44|490.08|486.44|489.91|486.27|0
1646259050000|2022-03-02 22:10:50|489.94|486.3|489.94|486.3|489.94|486.3|489.94|486.3|0
1646259070000|2022-03-02 22:11:10|490.24|486.6|490.24|486.6|490.24|486.6|490.24|486.6|0
1646259130000|2022-03-02 22:12:10|489.98|486.34|489.98|486.34|489.98|486.34|489.98|486.34|0
1646259200000|2022-03-02 22:13:20|489.91|486.27|489.91|486.27|489.91|486.27|489.91|486.27|0
1646259210000|2022-03-02 22:13:30|490.14|486.5|490.14|486.5|490.14|486.5|490.14|486.5|0
1646259240000|2022-03-02 22:14:00|490.01|486.37|490.01|486.37|490.01|486.37|490.01|486.37|0
1646259280000|2022-03-02 22:14:40|489.98|486.34|490.01|486.37|490.01|486.37|489.98|486.34|0
1646259340000|2022-03-02 22:15:40|489.98|486.34|489.98|486.34|489.98|486.34|489.98|486.34|0
1646259350000|2022-03-02 22:15:50|490.01|486.37|490.01|486.37|490.01|486.37|490.01|486.37|0
1646259400000|2022-03-02 22:16:40|489.93|486.29|489.98|486.34|490.01|486.37|489.93|486.29|0
1646259410000|2022-03-02 22:16:50|489.96|486.32|489.96|486.32|489.96|486.32|489.96|486.32|0
1646259420000|2022-03-02 22:17:00|489.82|486.18|489.82|486.18|489.82|486.18|489.82|486.18|0
1646259430000|2022-03-02 22:17:10|489.68|486.04|489.68|486.04|489.68|486.04|489.68|486.04|0
1646259520000|2022-03-02 22:18:40|489.65|486.01|489.65|486.01|489.65|486.01|489.65|486.01|0
1646259530000|2022-03-02 22:18:50|489.68|486.04|489.73|486.09|489.73|486.09|489.68|486.04|0
1646259690000|2022-03-02 22:21:30|489.78|486.14|489.78|486.14|489.78|486.14|489.78|486.14|0
1646259720000|2022-03-02 22:22:00|489.7|486.06|489.68|486.04|489.7|486.06|489.68|486.04|0
1646259800000|2022-03-02 22:23:20|489.7|486.06|489.7|486.06|489.7|486.06|489.7|486.06|0
1646259810000|2022-03-02 22:23:30|489.68|486.04|489.7|486.06|489.7|486.06|489.68|486.04|0
1646259860000|2022-03-02 22:24:20|489.68|486.04|489.65|486.01|489.68|486.04|489.65|486.01|0
1646259870000|2022-03-02 22:24:30|489.68|486.04|489.68|486.04|489.68|486.04|489.68|486.04|0
1646259880000|2022-03-02 22:24:40|489.65|486.01|489.65|486.01|489.65|486.01|489.65|486.01|0
1646259910000|2022-03-02 22:25:10|489.57|485.93|489.65|486.01|489.65|486.01|489.57|485.93|0
1646260040000|2022-03-02 22:27:20|489.44|485.8|489.44|485.8|489.44|485.8|489.44|485.8|0
1646260060000|2022-03-02 22:27:40|489.72|486.08|489.72|486.08|489.72|486.08|489.72|486.08|0
1646260070000|2022-03-02 22:27:50|489.44|485.8|489.44|485.8|489.44|485.8|489.44|485.8|0
1646260100000|2022-03-02 22:28:20|489.47|485.83|489.47|485.83|489.47|485.83|489.47|485.83|0
1646260110000|2022-03-02 22:28:30|489.49|485.85|489.49|485.85|489.49|485.85|489.49|485.85|0
1646260120000|2022-03-02 22:28:40|489.31|485.67|489.31|485.67|489.31|485.67|489.31|485.67|0
1646260130000|2022-03-02 22:28:50|489.28|485.64|489.28|485.64|489.28|485.64|489.28|485.64|0
1646260170000|2022-03-02 22:29:30|489.41|485.77|489.6|485.96|489.6|485.96|489.41|485.77|0
1646260180000|2022-03-02 22:29:40|489.57|485.93|489.41|485.77|489.57|485.93|489.41|485.77|0
1646260200000|2022-03-02 22:30:00|489.57|485.93|489.57|485.93|489.57|485.93|489.57|485.93|0
1646260320000|2022-03-02 22:32:00|489.59|485.95|489.59|485.95|489.59|485.95|489.59|485.95|0
1646260360000|2022-03-02 22:32:40|489.62|485.98|489.62|485.98|489.62|485.98|489.62|485.98|0
1646260380000|2022-03-02 22:33:00|489.64|486|489.64|486|489.64|486|489.64|486|0
1646260390000|2022-03-02 22:33:10|489.67|486.03|489.67|486.03|489.67|486.03|489.67|486.03|0
1646260400000|2022-03-02 22:33:20|489.62|485.98|489.62|485.98|489.62|485.98|489.62|485.98|0
1646260430000|2022-03-02 22:33:50|489.64|486|489.64|486|489.64|486|489.64|486|0
1646260450000|2022-03-02 22:34:10|489.44|485.8|489.44|485.8|489.44|485.8|489.44|485.8|0
1646260460000|2022-03-02 22:34:20|489.47|485.83|489.25|485.61|489.47|485.83|489.25|485.61|0
1646260470000|2022-03-02 22:34:30|488.95|485.31|488.95|485.31|488.95|485.31|488.95|485.31|0
1646260520000|2022-03-02 22:35:20|488.81|485.17|488.81|485.17|488.81|485.17|488.81|485.17|0
1646260560000|2022-03-02 22:36:00|488.76|485.12|488.76|485.12|488.76|485.12|488.76|485.12|0
1646260580000|2022-03-02 22:36:20|489.08|485.44|489.08|485.44|489.08|485.44|489.08|485.44|0
1646260590000|2022-03-02 22:36:30|488.81|485.17|488.81|485.17|488.81|485.17|488.81|485.17|0
1646260600000|2022-03-02 22:36:40|488.79|485.15|488.79|485.15|488.79|485.15|488.79|485.15|0
1646260610000|2022-03-02 22:36:50|488.81|485.17|488.81|485.17|488.81|485.17|488.81|485.17|0
1646260700000|2022-03-02 22:38:20|488.69|485.05|488.69|485.05|488.69|485.05|488.69|485.05|0
1646260720000|2022-03-02 22:38:40|488.71|485.07|488.71|485.07|488.71|485.07|488.71|485.07|0
1646260740000|2022-03-02 22:39:00|488.92|485.28|488.92|485.28|488.92|485.28|488.92|485.28|0
1646260750000|2022-03-02 22:39:10|489.05|485.41|489.05|485.41|489.05|485.41|489.05|485.41|0
1646260760000|2022-03-02 22:39:20|488.89|485.25|488.89|485.25|489.05|485.41|488.89|485.25|0
1646260770000|2022-03-02 22:39:30|488.81|485.17|488.81|485.17|488.81|485.17|488.81|485.17|0
1646260800000|2022-03-02 22:40:00|488.79|485.15|488.79|485.15|488.79|485.15|488.79|485.15|0
1646260850000|2022-03-02 22:40:50|488.89|485.25|488.89|485.25|488.89|485.25|488.89|485.25|0
1646260910000|2022-03-02 22:41:50|488.87|485.23|488.92|485.28|489|485.36|488.87|485.23|0
1646260920000|2022-03-02 22:42:00|488.87|485.23|488.87|485.23|488.87|485.23|488.87|485.23|0
1646260930000|2022-03-02 22:42:10|488.92|485.28|488.92|485.28|488.92|485.28|488.92|485.28|0
1646260950000|2022-03-02 22:42:30|489.25|485.61|489.25|485.61|489.25|485.61|489.25|485.61|0
1646260960000|2022-03-02 22:42:40|489.23|485.59|489.23|485.59|489.23|485.59|489.23|485.59|0
1646261010000|2022-03-02 22:43:30|489.46|485.82|489.25|485.61|489.46|485.82|489.25|485.61|0
1646261030000|2022-03-02 22:43:50|489.39|485.75|489.39|485.75|489.39|485.75|489.39|485.75|0
1646261040000|2022-03-02 22:44:00|489.59|485.95|489.59|485.95|489.59|485.95|489.59|485.95|0
1646261050000|2022-03-02 22:44:10|489.61|485.97|489.61|485.97|489.61|485.97|489.61|485.97|0
1646261140000|2022-03-02 22:45:40|490.43|486.79|490.43|486.79|490.43|486.79|490.43|486.79|0
1646261150000|2022-03-02 22:45:50|490.38|486.74|490.38|486.74|490.38|486.74|490.38|486.74|0
1646261170000|2022-03-02 22:46:10|490.51|486.87|490.51|486.87|490.51|486.87|490.51|486.87|0
1646261180000|2022-03-02 22:46:20|490.93|487.29|490.93|487.29|490.93|487.29|490.93|487.29|0
1646261200000|2022-03-02 22:46:40|491.37|487.73|491.37|487.73|491.37|487.73|491.37|487.73|0
1646261210000|2022-03-02 22:46:50|491.45|487.81|491.45|487.81|491.45|487.81|491.45|487.81|0
1646261220000|2022-03-02 22:47:00|491.99|488.35|491.99|488.35|491.99|488.35|491.99|488.35|0
1646261230000|2022-03-02 22:47:10|491.88|488.24|491.88|488.24|491.88|488.24|491.88|488.24|0
1646261240000|2022-03-02 22:47:20|491.11|487.47|491.47|487.83|491.47|487.83|491.11|487.47|0
1646261250000|2022-03-02 22:47:30|491.34|487.7|491.21|487.57|491.34|487.7|491.21|487.57|0
1646261260000|2022-03-02 22:47:40|490.95|487.31|490.95|487.31|491.21|487.57|490.95|487.31|0
1646261270000|2022-03-02 22:47:50|490.82|487.18|490.72|487.08|490.85|487.21|490.72|487.08|0
1646261280000|2022-03-02 22:48:00|490.85|487.21|490.85|487.21|490.85|487.21|490.85|487.21|0
1646261380000|2022-03-02 22:49:40|490.8|487.16|490.8|487.16|490.8|487.16|490.8|487.16|0
1646261390000|2022-03-02 22:49:50|490.67|487.03|490.67|487.03|490.67|487.03|490.67|487.03|0
1646261400000|2022-03-02 22:50:00|490.77|487.13|490.77|487.13|490.77|487.13|490.77|487.13|0
1646261420000|2022-03-02 22:50:20|490.82|487.18|490.82|487.18|490.82|487.18|490.82|487.18|0
1646261430000|2022-03-02 22:50:30|490.74|487.1|490.74|487.1|490.74|487.1|490.74|487.1|0
1646261440000|2022-03-02 22:50:40|490.8|487.16|490.8|487.16|490.8|487.16|490.8|487.16|0
1646261550000|2022-03-02 22:52:30|490.72|487.08|490.72|487.08|490.72|487.08|490.72|487.08|0
1646261570000|2022-03-02 22:52:50|490.8|487.16|490.8|487.16|490.8|487.16|490.8|487.16|0
1646261580000|2022-03-02 22:53:00|490.85|487.21|490.85|487.21|490.85|487.21|490.85|487.21|0
1646261590000|2022-03-02 22:53:10|490.95|487.31|490.85|487.21|490.95|487.31|490.85|487.21|0
1646261600000|2022-03-02 22:53:20|490.82|487.18|490.82|487.18|490.82|487.18|490.82|487.18|0
1646261610000|2022-03-02 22:53:30|490.72|487.08|490.72|487.08|490.72|487.08|490.72|487.08|0
1646261620000|2022-03-02 22:53:40|490.82|487.18|490.59|486.95|490.82|487.18|490.46|486.82|0
1646261630000|2022-03-02 22:53:50|490.64|487|490.59|486.95|490.64|487|490.51|486.87|0
1646261640000|2022-03-02 22:54:00|490.72|487.08|490.72|487.08|490.72|487.08|490.59|486.95|0
1646261650000|2022-03-02 22:54:10|490.51|486.87|490.51|486.87|490.51|486.87|490.51|486.87|0
1646261660000|2022-03-02 22:54:20|490.72|487.08|490.72|487.08|490.72|487.08|490.72|487.08|0
1646261670000|2022-03-02 22:54:30|490.46|486.82|490.46|486.82|490.46|486.82|490.46|486.82|0
1646261680000|2022-03-02 22:54:40|490.72|487.08|490.72|487.08|490.72|487.08|490.72|487.08|0
1646261690000|2022-03-02 22:54:50|490.82|487.18|490.8|487.16|490.82|487.18|490.8|487.16|0
1646261700000|2022-03-02 22:55:00|490.82|487.18|490.49|486.85|490.82|487.18|490.49|486.85|0
1646261740000|2022-03-02 22:55:40|490.43|486.79|490.43|486.79|490.43|486.79|490.43|486.79|0
1646261750000|2022-03-02 22:55:50|490.46|486.82|490.43|486.79|490.46|486.82|490.43|486.79|0
1646261780000|2022-03-02 22:56:20|490.59|486.95|490.59|486.95|490.59|486.95|490.59|486.95|0
1646261800000|2022-03-02 22:56:40|490.49|486.85|490.51|486.87|490.51|486.87|490.49|486.85|0
1646261820000|2022-03-02 22:57:00|490.61|486.97|490.61|486.97|490.61|486.97|490.61|486.97|0
1646261830000|2022-03-02 22:57:10|490.46|486.82|490.51|486.87|490.51|486.87|490.46|486.82|0
1646261840000|2022-03-02 22:57:20|490.46|486.82|490.46|486.82|490.46|486.82|490.46|486.82|0
1646261860000|2022-03-02 22:57:40|490.33|486.69|490.33|486.69|490.33|486.69|490.33|486.69|0
1646261890000|2022-03-02 22:58:10|490.43|486.79|490.43|486.79|490.43|486.79|490.43|486.79|0
1646261900000|2022-03-02 22:58:20|490.46|486.82|490.33|486.69|490.46|486.82|490.33|486.69|0
1646261930000|2022-03-02 22:58:50|490.46|486.82|490.46|486.82|490.46|486.82|490.3|486.66|0
1646261950000|2022-03-02 22:59:10|490.2|486.56|490.2|486.56|490.2|486.56|490.2|486.56|0
1646261960000|2022-03-02 22:59:20|490.14|486.5|490.14|486.5|490.14|486.5|490.14|486.5|0
1646261970000|2022-03-02 22:59:30|490.17|486.53|490.12|486.48|490.17|486.53|490.12|486.48|0
1646261980000|2022-03-02 22:59:40|490.02|486.38|490.17|486.53|490.17|486.53|490.02|486.38|0
1646261990000|2022-03-02 22:59:50|490.02|486.38|490.1|486.46|490.1|486.46|490.02|486.38|0
1646262000000|2022-03-02 23:00:00|489.2|485.56|490.08|486.44|490.08|486.44|489.2|485.56|0
1646262010000|2022-03-02 23:00:10|489.9|486.26|490.79|487.15|490.79|487.15|489.9|486.26|0
1646262020000|2022-03-02 23:00:20|491.14|487.5|490.61|486.97|491.14|487.5|490.61|486.97|0
1646262030000|2022-03-02 23:00:30|490.79|487.15|491.41|487.77|491.41|487.77|490.79|487.15|0
1646262040000|2022-03-02 23:00:40|491.5|487.86|490.17|486.53|491.5|487.86|490.17|486.53|0
1646262050000|2022-03-02 23:00:50|490.52|486.88|490.26|486.62|490.52|486.88|490.08|486.44|0
1646262060000|2022-03-02 23:01:00|490.79|487.15|490.52|486.88|490.79|487.15|490.43|486.79|0
1646262070000|2022-03-02 23:01:10|490.26|486.62|490.26|486.62|490.26|486.62|490.17|486.53|0
1646262080000|2022-03-02 23:01:20|490.34|486.7|490.52|486.88|490.52|486.88|490.34|486.7|0
1646262090000|2022-03-02 23:01:30|490.43|486.79|490.08|486.44|490.43|486.79|490.08|486.44|0
1646262100000|2022-03-02 23:01:40|489.46|485.82|489.46|485.82|489.46|485.82|489.37|485.73|0
1646262110000|2022-03-02 23:01:50|489.28|485.64|489.19|485.55|489.28|485.64|489.19|485.55|0
1646262120000|2022-03-02 23:02:00|489.28|485.64|489.37|485.73|489.37|485.73|489.28|485.64|0
1646262130000|2022-03-02 23:02:10|489.19|485.55|490.26|486.62|490.26|486.62|489.19|485.55|0
1646262140000|2022-03-02 23:02:20|489.81|486.17|489.9|486.26|490.08|486.44|489.81|486.17|0
1646262150000|2022-03-02 23:02:30|489.73|486.09|488.75|485.11|489.73|486.09|488.75|485.11|0
1646262160000|2022-03-02 23:02:40|488.66|485.02|488.75|485.11|489.02|485.38|488.66|485.02|0
1646262170000|2022-03-02 23:02:50|488.84|485.2|488.49|484.85|488.84|485.2|488.39|484.75|0
1646262180000|2022-03-02 23:03:00|488.22|484.58|488.31|484.67|488.49|484.85|488.22|484.58|0
1646262190000|2022-03-02 23:03:10|488.39|484.75|488.92|485.28|488.92|485.28|488.39|484.75|0
1646262200000|2022-03-02 23:03:20|488.66|485.02|488.57|484.93|488.66|485.02|488.39|484.75|0
1646262210000|2022-03-02 23:03:30|488.39|484.75|488.04|484.4|488.84|485.2|488.04|484.4|0
1646262220000|2022-03-02 23:03:40|488.13|484.49|488.04|484.4|488.13|484.49|487.86|484.22|0
1646262230000|2022-03-02 23:03:50|487.86|484.22|487.96|484.32|487.96|484.32|487.78|484.14|0
1646262240000|2022-03-02 23:04:00|487.86|484.22|488.04|484.4|488.04|484.4|487.86|484.22|0
1646262260000|2022-03-02 23:04:20|488.39|484.75|488.57|484.93|488.57|484.93|488.39|484.75|0
1646262280000|2022-03-02 23:04:40|488.75|485.11|488.84|485.2|488.84|485.2|488.66|485.02|0
1646262290000|2022-03-02 23:04:50|488.92|485.28|489.46|485.82|489.46|485.82|488.92|485.28|0
1646262300000|2022-03-02 23:05:00|489.28|485.64|489.19|485.55|489.46|485.82|489.19|485.55|0
1646262310000|2022-03-02 23:05:10|489.37|485.73|488.66|485.02|489.37|485.73|488.66|485.02|0
1646262320000|2022-03-02 23:05:20|488.75|485.11|488.75|485.11|488.75|485.11|488.75|485.11|0
1646262330000|2022-03-02 23:05:30|488.66|485.02|488.66|485.02|488.66|485.02|488.66|485.02|0
1646262340000|2022-03-02 23:05:40|488.57|484.93|488.22|484.58|488.57|484.93|488.22|484.58|0
1646262350000|2022-03-02 23:05:50|488.39|484.75|487.51|483.87|488.39|484.75|487.51|483.87|0
1646262360000|2022-03-02 23:06:00|487.69|484.05|487.78|484.14|488.04|484.4|487.69|484.05|0
1646262370000|2022-03-02 23:06:10|487.86|484.22|487.86|484.22|487.95|484.31|487.86|484.22|0
1646262380000|2022-03-02 23:06:20|487.95|484.31|488.04|484.4|488.13|484.49|487.95|484.31|0
1646262390000|2022-03-02 23:06:30|488.13|484.49|488.13|484.49|488.13|484.49|488.13|484.49|0
1646262400000|2022-03-02 23:06:40|487.95|484.31|488.13|484.49|488.13|484.49|487.95|484.31|0
1646262410000|2022-03-02 23:06:50|488.04|484.4|488.04|484.4|488.04|484.4|488.04|484.4|0
1646262420000|2022-03-02 23:07:00|487.86|484.22|488.04|484.4|488.04|484.4|487.86|484.22|0
1646262430000|2022-03-02 23:07:10|488.13|484.49|488.22|484.58|488.22|484.58|488.13|484.49|0
1646262440000|2022-03-02 23:07:20|488.31|484.67|488.13|484.49|488.31|484.67|488.13|484.49|0
1646262450000|2022-03-02 23:07:30|488.04|484.4|488.04|484.4|488.04|484.4|488.04|484.4|0
1646262460000|2022-03-02 23:07:40|487.78|484.14|488.04|484.4|488.04|484.4|487.78|484.14|0
1646262470000|2022-03-02 23:07:50|488.75|485.11|488.66|485.02|488.84|485.2|488.66|485.02|0
1646262480000|2022-03-02 23:08:00|488.92|485.28|488.48|484.84|488.92|485.28|488.48|484.84|0
1646262490000|2022-03-02 23:08:10|488.22|484.58|488.22|484.58|488.48|484.84|488.22|484.58|0
1646262500000|2022-03-02 23:08:20|488.39|484.75|488.48|484.84|488.48|484.84|488.39|484.75|0
1646262510000|2022-03-02 23:08:30|488.57|484.93|488.48|484.84|488.57|484.93|488.22|484.58|0
1646262520000|2022-03-02 23:08:40|488.39|484.75|488.22|484.58|488.39|484.75|488.22|484.58|0
1646262530000|2022-03-02 23:08:50|488.04|484.4|488.22|484.58|488.22|484.58|487.86|484.22|0
1646262540000|2022-03-02 23:09:00|487.95|484.31|488.04|484.4|488.04|484.4|487.95|484.31|0
1646262550000|2022-03-02 23:09:10|487.95|484.31|487.86|484.22|487.95|484.31|487.86|484.22|0
1646262560000|2022-03-02 23:09:20|487.95|484.31|487.95|484.31|488.04|484.4|487.95|484.31|0
1646262570000|2022-03-02 23:09:30|488.04|484.4|488.04|484.4|488.04|484.4|488.04|484.4|0
1646262580000|2022-03-02 23:09:40|487.78|484.14|487.86|484.22|488.04|484.4|487.78|484.14|0
1646262590000|2022-03-02 23:09:50|488.21|484.57|488.13|484.49|488.21|484.57|488.13|484.49|0
1646262600000|2022-03-02 23:10:00|488.39|484.75|488.75|485.11|488.84|485.2|488.39|484.75|0
1646262610000|2022-03-02 23:10:10|488.57|484.93|488.57|484.93|488.57|484.93|488.57|484.93|0
1646262620000|2022-03-02 23:10:20|488.48|484.84|488.31|484.67|488.48|484.84|488.31|484.67|0
1646262640000|2022-03-02 23:10:40|488.21|484.57|488.04|484.4|488.31|484.67|488.04|484.4|0
1646262650000|2022-03-02 23:10:50|487.95|484.31|487.95|484.31|488.04|484.4|487.95|484.31|0
1646262660000|2022-03-02 23:11:00|488.04|484.4|487.68|484.04|488.04|484.4|487.68|484.04|0
1646262670000|2022-03-02 23:11:10|487.95|484.31|487.78|484.14|487.95|484.31|487.78|484.14|0
1646262680000|2022-03-02 23:11:20|487.86|484.22|487.78|484.14|487.86|484.22|487.78|484.14|0
1646262690000|2022-03-02 23:11:30|488.21|484.57|488.21|484.57|488.21|484.57|488.21|484.57|0
1646262700000|2022-03-02 23:11:40|488.13|484.49|488.39|484.75|488.48|484.84|488.13|484.49|0
1646262710000|2022-03-02 23:11:50|488.57|484.93|488.92|485.28|488.92|485.28|488.57|484.93|0
1646262730000|2022-03-02 23:12:10|489.1|485.46|489.1|485.46|489.1|485.46|489.1|485.46|0
1646262740000|2022-03-02 23:12:20|489.19|485.55|489.19|485.55|489.19|485.55|489.19|485.55|0
1646262760000|2022-03-02 23:12:40|489.1|485.46|489.28|485.64|489.37|485.73|489.1|485.46|0
1646262770000|2022-03-02 23:12:50|489.37|485.73|488.74|485.1|489.37|485.73|488.74|485.1|0
1646262780000|2022-03-02 23:13:00|488.57|484.93|488.74|485.1|488.74|485.1|488.57|484.93|0
1646262790000|2022-03-02 23:13:10|488.84|485.2|488.66|485.02|488.84|485.2|488.66|485.02|0
1646262800000|2022-03-02 23:13:20|488.48|484.84|488.84|485.2|488.92|485.28|488.48|484.84|0
1646262810000|2022-03-02 23:13:30|488.66|485.02|488.66|485.02|488.66|485.02|488.66|485.02|0
1646262820000|2022-03-02 23:13:40|488.57|484.93|488.21|484.57|488.57|484.93|488.21|484.57|0
1646262830000|2022-03-02 23:13:50|488.31|484.67|488.39|484.75|488.39|484.75|488.31|484.67|0
1646262840000|2022-03-02 23:14:00|488.21|484.57|488.21|484.57|488.39|484.75|488.21|484.57|0
1646262860000|2022-03-02 23:14:20|488.13|484.49|488.04|484.4|488.13|484.49|488.04|484.4|0
1646262870000|2022-03-02 23:14:30|487.95|484.31|487.95|484.31|488.04|484.4|487.86|484.22|0
1646262880000|2022-03-02 23:14:40|487.86|484.22|488.04|484.4|488.04|484.4|487.86|484.22|0
1646262890000|2022-03-02 23:14:50|487.95|484.31|487.86|484.22|487.95|484.31|487.86|484.22|0
1646262900000|2022-03-02 23:15:00|488.04|484.4|487.68|484.04|488.04|484.4|487.68|484.04|0
1646262910000|2022-03-02 23:15:10|487.77|484.13|487.77|484.13|487.77|484.13|487.68|484.04|0
1646262920000|2022-03-02 23:15:20|487.68|484.04|487.68|484.04|487.68|484.04|487.68|484.04|0
1646262940000|2022-03-02 23:15:40|487.86|484.22|488.04|484.4|488.04|484.4|487.86|484.22|0
1646262950000|2022-03-02 23:15:50|488.13|484.49|487.95|484.31|488.21|484.57|487.95|484.31|0
1646262960000|2022-03-02 23:16:00|488.04|484.4|487.86|484.22|488.04|484.4|487.86|484.22|0
1646262980000|2022-03-02 23:16:20|487.68|484.04|487.68|484.04|487.68|484.04|487.68|484.04|0
1646262990000|2022-03-02 23:16:30|487.86|484.22|487.86|484.22|487.86|484.22|487.86|484.22|0
1646263000000|2022-03-02 23:16:40|488.21|484.57|488.21|484.57|488.21|484.57|488.21|484.57|0
1646263010000|2022-03-02 23:16:50|488.13|484.49|488.48|484.84|488.57|484.93|488.13|484.49|0
1646263020000|2022-03-02 23:17:00|488.39|484.75|487.86|484.22|488.39|484.75|487.86|484.22|0
1646263030000|2022-03-02 23:17:10|487.95|484.31|487.95|484.31|487.95|484.31|487.95|484.31|0
1646263040000|2022-03-02 23:17:20|487.86|484.22|487.95|484.31|487.95|484.31|487.86|484.22|0
1646263050000|2022-03-02 23:17:30|487.77|484.13|487.77|484.13|487.77|484.13|487.77|484.13|0
1646263060000|2022-03-02 23:17:40|487.68|484.04|487.95|484.31|488.04|484.4|487.68|484.04|0
1646263070000|2022-03-02 23:17:50|487.86|484.22|487.86|484.22|487.86|484.22|487.86|484.22|0
1646263080000|2022-03-02 23:18:00|487.95|484.31|487.86|484.22|487.95|484.31|487.77|484.13|0
1646263090000|2022-03-02 23:18:10|488.13|484.49|488.13|484.49|488.13|484.49|488.13|484.49|0
1646263100000|2022-03-02 23:18:20|488.04|484.4|488.39|484.75|488.39|484.75|488.04|484.4|0
1646263110000|2022-03-02 23:18:30|488.21|484.57|488.03|484.39|488.21|484.57|487.95|484.31|0
1646263120000|2022-03-02 23:18:40|487.77|484.13|487.95|484.31|487.95|484.31|487.77|484.13|0
1646263130000|2022-03-02 23:18:50|488.03|484.39|488.03|484.39|488.13|484.49|488.03|484.39|0
1646263140000|2022-03-02 23:19:00|487.95|484.31|487.86|484.22|487.95|484.31|487.86|484.22|0
1646263150000|2022-03-02 23:19:10|487.77|484.13|487.68|484.04|487.77|484.13|487.68|484.04|0
1646263160000|2022-03-02 23:19:20|487.77|484.13|487.77|484.13|487.77|484.13|487.77|484.13|0
1646263170000|2022-03-02 23:19:30|487.86|484.22|487.86|484.22|487.95|484.31|487.86|484.22|0
1646263180000|2022-03-02 23:19:40|487.95|484.31|488.03|484.39|488.03|484.39|487.95|484.31|0
1646263190000|2022-03-02 23:19:50|488.21|484.57|488.13|484.49|488.21|484.57|488.13|484.49|0
1646263200000|2022-03-02 23:20:00|488.3|484.66|488.39|484.75|488.39|484.75|488.21|484.57|0
1646263210000|2022-03-02 23:20:10|488.74|485.1|488.92|485.28|488.92|485.28|488.74|485.1|0
1646263220000|2022-03-02 23:20:20|489.01|485.37|488.74|485.1|489.1|485.46|488.74|485.1|0
1646263230000|2022-03-02 23:20:30|488.83|485.19|489.1|485.46|489.1|485.46|488.83|485.19|0
1646263240000|2022-03-02 23:20:40|489.27|485.63|489.19|485.55|489.27|485.63|489.19|485.55|0
1646263250000|2022-03-02 23:20:50|489.45|485.81|489.36|485.72|489.45|485.81|489.36|485.72|0
1646263260000|2022-03-02 23:21:00|489.45|485.81|489.36|485.72|489.45|485.81|489.27|485.63|0
1646263270000|2022-03-02 23:21:10|489.45|485.81|489.19|485.55|489.45|485.81|489.19|485.55|0
1646263280000|2022-03-02 23:21:20|488.92|485.28|489.01|485.37|489.01|485.37|488.92|485.28|0
1646263290000|2022-03-02 23:21:30|489.1|485.46|489.01|485.37|489.1|485.46|488.92|485.28|0
1646263300000|2022-03-02 23:21:40|489.1|485.46|489.01|485.37|489.1|485.46|488.83|485.19|0
1646263320000|2022-03-02 23:22:00|488.83|485.19|488.83|485.19|488.83|485.19|488.83|485.19|0
1646263330000|2022-03-02 23:22:10|488.74|485.1|488.83|485.19|488.83|485.19|488.74|485.1|0
1646263340000|2022-03-02 23:22:20|488.74|485.1|488.92|485.28|488.92|485.28|488.74|485.1|0
1646263350000|2022-03-02 23:22:30|488.83|485.19|488.83|485.19|488.83|485.19|488.83|485.19|0
1646263360000|2022-03-02 23:22:40|488.74|485.1|488.56|484.92|488.74|485.1|488.56|484.92|0
1646263370000|2022-03-02 23:22:50|488.21|484.57|488.39|484.75|488.39|484.75|488.21|484.57|0
1646263380000|2022-03-02 23:23:00|488.13|484.49|488.21|484.57|488.39|484.75|488.13|484.49|0
1646263400000|2022-03-02 23:23:20|488.3|484.66|488.13|484.49|488.3|484.66|488.03|484.39|0
1646263410000|2022-03-02 23:23:30|487.95|484.31|488.03|484.39|488.03|484.39|487.95|484.31|0
1646263420000|2022-03-02 23:23:40|487.86|484.22|488.03|484.39|488.03|484.39|487.86|484.22|0
1646263430000|2022-03-02 23:23:50|487.95|484.31|488.03|484.39|488.03|484.39|487.95|484.31|0
1646263440000|2022-03-02 23:24:00|487.86|484.22|487.86|484.22|488.03|484.39|487.86|484.22|0
1646263460000|2022-03-02 23:24:20|488.03|484.39|488.12|484.48|488.12|484.48|488.03|484.39|0
1646263470000|2022-03-02 23:24:30|488.21|484.57|488.56|484.92|488.56|484.92|488.21|484.57|0
1646263480000|2022-03-02 23:24:40|488.66|485.02|488.66|485.02|488.66|485.02|488.66|485.02|0
1646263490000|2022-03-02 23:24:50|488.56|484.92|488.92|485.28|488.92|485.28|488.56|484.92|0
1646263500000|2022-03-02 23:25:00|488.83|485.19|488.83|485.19|488.83|485.19|488.83|485.19|0
1646263510000|2022-03-02 23:25:10|489.09|485.45|489.09|485.45|489.09|485.45|489.09|485.45|0
1646263520000|2022-03-02 23:25:20|488.92|485.28|489.09|485.45|489.09|485.45|488.92|485.28|0
1646263530000|2022-03-02 23:25:30|489.27|485.63|489.09|485.45|489.36|485.72|489.09|485.45|0
1646263540000|2022-03-02 23:25:40|489.36|485.72|489.36|485.72|489.36|485.72|489.27|485.63|0
1646263550000|2022-03-02 23:25:50|489.27|485.63|489.45|485.81|489.45|485.81|489.27|485.63|0
1646263560000|2022-03-02 23:26:00|489.36|485.72|489.19|485.55|489.36|485.72|489.19|485.55|0
1646263570000|2022-03-02 23:26:10|489.01|485.37|489.09|485.45|489.09|485.45|489.01|485.37|0
1646263580000|2022-03-02 23:26:20|489.19|485.55|489.27|485.63|489.27|485.63|489.19|485.55|0
1646263600000|2022-03-02 23:26:40|489.36|485.72|489.45|485.81|489.45|485.81|489.27|485.63|0
1646263610000|2022-03-02 23:26:50|489.36|485.72|489.36|485.72|489.36|485.72|489.36|485.72|0
1646263620000|2022-03-02 23:27:00|489.27|485.63|489.36|485.72|489.36|485.72|489.27|485.63|0
1646263630000|2022-03-02 23:27:10|489.45|485.81|489.62|485.98|489.62|485.98|489.45|485.81|0
1646263640000|2022-03-02 23:27:20|489.54|485.9|489.54|485.9|489.54|485.9|489.54|485.9|0
1646263660000|2022-03-02 23:27:40|489.45|485.81|489.62|485.98|489.62|485.98|489.45|485.81|0
1646263670000|2022-03-02 23:27:50|489.54|485.9|489.45|485.81|489.54|485.9|489.45|485.81|0
1646263680000|2022-03-02 23:28:00|489.54|485.9|489.62|485.98|489.62|485.98|489.54|485.9|0
1646263690000|2022-03-02 23:28:10|489.54|485.9|489.62|485.98|489.72|486.08|489.54|485.9|0
1646263700000|2022-03-02 23:28:20|489.72|486.08|489.72|486.08|489.72|486.08|489.72|486.08|0
1646263710000|2022-03-02 23:28:30|489.62|485.98|489.54|485.9|489.72|486.08|489.54|485.9|0
1646263720000|2022-03-02 23:28:40|489.45|485.81|489.27|485.63|489.45|485.81|489.27|485.63|0
1646263730000|2022-03-02 23:28:50|489.09|485.45|489.09|485.45|489.09|485.45|489.09|485.45|0
1646263740000|2022-03-02 23:29:00|489.01|485.37|489.27|485.63|489.27|485.63|489.01|485.37|0
1646263750000|2022-03-02 23:29:10|489.09|485.45|489.27|485.63|489.27|485.63|489.09|485.45|0
1646263770000|2022-03-02 23:29:30|489.18|485.54|489.27|485.63|489.27|485.63|489.18|485.54|0
1646263780000|2022-03-02 23:29:40|489.18|485.54|489.27|485.63|489.27|485.63|489.18|485.54|0
1646263790000|2022-03-02 23:29:50|489.18|485.54|489.18|485.54|489.18|485.54|489.18|485.54|0
1646263800000|2022-03-02 23:30:00|489.09|485.45|488.92|485.28|489.09|485.45|488.92|485.28|0
1646263810000|2022-03-02 23:30:10|488.83|485.19|488.74|485.1|488.83|485.19|488.74|485.1|0
1646263830000|2022-03-02 23:30:30|488.65|485.01|488.74|485.1|488.74|485.1|488.65|485.01|0
1646263840000|2022-03-02 23:30:40|488.92|485.28|488.83|485.19|488.92|485.28|488.83|485.19|0
1646263850000|2022-03-02 23:30:50|488.74|485.1|488.83|485.19|488.83|485.19|488.74|485.1|0
1646263860000|2022-03-02 23:31:00|488.91|485.27|488.74|485.1|489.18|485.54|488.74|485.1|0
1646263870000|2022-03-02 23:31:10|488.56|484.92|488.56|484.92|488.65|485.01|488.56|484.92|0
1646263880000|2022-03-02 23:31:20|489.27|485.63|489.45|485.81|489.54|485.9|489.27|485.63|0
1646263890000|2022-03-02 23:31:30|489.62|485.98|488.91|485.27|489.72|486.08|488.91|485.27|0
1646263900000|2022-03-02 23:31:40|488.74|485.1|488.03|484.39|488.74|485.1|488.03|484.39|0
1646263910000|2022-03-02 23:31:50|487.5|483.86|487.5|483.86|487.68|484.04|487.5|483.86|0
1646263920000|2022-03-02 23:32:00|487.59|483.95|487.68|484.04|487.77|484.13|487.59|483.95|0
1646263930000|2022-03-02 23:32:10|487.95|484.31|488.03|484.39|488.03|484.39|487.95|484.31|0
1646263940000|2022-03-02 23:32:20|488.12|484.48|488.12|484.48|488.21|484.57|488.12|484.48|0
1646263950000|2022-03-02 23:32:30|488.48|484.84|488.56|484.92|488.56|484.92|488.48|484.84|0
1646263960000|2022-03-02 23:32:40|488.65|485.01|488.48|484.84|488.65|485.01|488.48|484.84|0
1646263970000|2022-03-02 23:32:50|488.74|485.1|488.65|485.01|488.74|485.1|488.65|485.01|0
1646263980000|2022-03-02 23:33:00|488.56|484.92|488.38|484.74|488.56|484.92|488.38|484.74|0
1646263990000|2022-03-02 23:33:10|488.48|484.84|488.48|484.84|488.48|484.84|488.48|484.84|0
1646264000000|2022-03-02 23:33:20|488.74|485.1|488.56|484.92|488.91|485.27|488.56|484.92|0
1646264010000|2022-03-02 23:33:30|488.74|485.1|488.65|485.01|488.74|485.1|488.65|485.01|0
1646264030000|2022-03-02 23:33:50|488.56|484.92|488.56|484.92|488.56|484.92|488.56|484.92|0
1646264040000|2022-03-02 23:34:00|488.38|484.74|488.91|485.27|488.91|485.27|488.38|484.74|0
1646264050000|2022-03-02 23:34:10|488.74|485.1|488.56|484.92|488.74|485.1|488.56|484.92|0
1646264060000|2022-03-02 23:34:20|488.65|485.01|487.94|484.3|488.65|485.01|487.94|484.3|0
1646264070000|2022-03-02 23:34:30|488.03|484.39|488.03|484.39|488.03|484.39|488.03|484.39|0
1646264080000|2022-03-02 23:34:40|487.94|484.3|487.85|484.21|487.94|484.3|487.85|484.21|0
1646264090000|2022-03-02 23:34:50|488.03|484.39|488.21|484.57|488.21|484.57|487.85|484.21|0
1646264100000|2022-03-02 23:35:00|488.12|484.48|488.65|485.01|488.65|485.01|488.12|484.48|0
1646264110000|2022-03-02 23:35:10|488.56|484.92|488.74|485.1|488.74|485.1|488.47|484.83|0
1646264120000|2022-03-02 23:35:20|488.65|485.01|488.74|485.1|488.74|485.1|488.65|485.01|0
1646264130000|2022-03-02 23:35:30|488.83|485.19|488.47|484.83|488.91|485.27|488.47|484.83|0
1646264140000|2022-03-02 23:35:40|488.74|485.1|488.83|485.19|488.91|485.27|488.74|485.1|0
1646264150000|2022-03-02 23:35:50|488.91|485.27|489.09|485.45|489.09|485.45|488.91|485.27|0
1646264160000|2022-03-02 23:36:00|489.01|485.37|489.09|485.45|489.09|485.45|489.01|485.37|0
1646264170000|2022-03-02 23:36:10|489.27|485.63|489.36|485.72|489.36|485.72|489.27|485.63|0
1646264180000|2022-03-02 23:36:20|489.44|485.8|489.54|485.9|489.54|485.9|489.44|485.8|0
1646264190000|2022-03-02 23:36:30|489.62|485.98|489.44|485.8|489.62|485.98|489.44|485.8|0
1646264200000|2022-03-02 23:36:40|489.36|485.72|489.44|485.8|489.44|485.8|489.36|485.72|0
1646264210000|2022-03-02 23:36:50|489.62|485.98|489.44|485.8|489.62|485.98|489.44|485.8|0
1646264220000|2022-03-02 23:37:00|489.71|486.07|489.62|485.98|489.71|486.07|489.36|485.72|0
1646264230000|2022-03-02 23:37:10|489.44|485.8|489.54|485.9|489.54|485.9|489.44|485.8|0
1646264240000|2022-03-02 23:37:20|489.62|485.98|489.62|485.98|489.62|485.98|489.62|485.98|0
1646264250000|2022-03-02 23:37:30|489.54|485.9|489.62|485.98|489.62|485.98|489.54|485.9|0
1646264260000|2022-03-02 23:37:40|489.71|486.07|489.71|486.07|489.71|486.07|489.71|486.07|0
1646264270000|2022-03-02 23:37:50|489.8|486.16|489.71|486.07|489.8|486.16|489.62|485.98|0
1646264280000|2022-03-02 23:38:00|489.62|485.98|489.8|486.16|489.8|486.16|489.62|485.98|0
1646264290000|2022-03-02 23:38:10|489.71|486.07|489.89|486.25|489.89|486.25|489.71|486.07|0
1646264300000|2022-03-02 23:38:20|489.97|486.33|489.62|485.98|489.97|486.33|489.62|485.98|0
1646264310000|2022-03-02 23:38:30|489.8|486.16|489.62|485.98|489.8|486.16|489.62|485.98|0
1646264320000|2022-03-02 23:38:40|489.71|486.07|489.8|486.16|489.8|486.16|489.71|486.07|0
1646264330000|2022-03-02 23:38:50|489.71|486.07|489.62|485.98|489.71|486.07|489.62|485.98|0
1646264340000|2022-03-02 23:39:00|489.8|486.16|489.8|486.16|489.8|486.16|489.8|486.16|0
1646264350000|2022-03-02 23:39:10|489.62|485.98|489.44|485.8|489.71|486.07|489.44|485.8|0
1646264390000|2022-03-02 23:39:50|489.62|485.98|489.89|486.25|489.89|486.25|489.62|485.98|0
1646264400000|2022-03-02 23:40:00|489.97|486.33|489.97|486.33|489.97|486.33|489.97|486.33|0
1646264420000|2022-03-02 23:40:20|490.15|486.51|490.15|486.51|490.15|486.51|490.15|486.51|0
1646264430000|2022-03-02 23:40:30|489.97|486.33|490.15|486.51|490.15|486.51|489.97|486.33|0
1646264440000|2022-03-02 23:40:40|490.07|486.43|490.07|486.43|490.07|486.43|490.07|486.43|0
1646264450000|2022-03-02 23:40:50|490.15|486.51|490.07|486.43|490.15|486.51|490.07|486.43|0
1646264460000|2022-03-02 23:41:00|489.97|486.33|489.8|486.16|489.97|486.33|489.8|486.16|0
1646264470000|2022-03-02 23:41:10|489.97|486.33|489.97|486.33|489.97|486.33|489.97|486.33|0
1646264480000|2022-03-02 23:41:20|490.07|486.43|490.07|486.43|490.07|486.43|490.07|486.43|0
1646264490000|2022-03-02 23:41:30|490.15|486.51|490.15|486.51|490.15|486.51|490.15|486.51|0
1646264500000|2022-03-02 23:41:40|490.51|486.87|490.51|486.87|490.68|487.04|490.51|486.87|0
1646264510000|2022-03-02 23:41:50|490.33|486.69|490.15|486.51|490.33|486.69|490.15|486.51|0
1646264520000|2022-03-02 23:42:00|490.24|486.6|490.24|486.6|490.24|486.6|490.15|486.51|0
1646264530000|2022-03-02 23:42:10|490.33|486.69|490.42|486.78|490.51|486.87|490.33|486.69|0
1646264550000|2022-03-02 23:42:30|490.68|487.04|490.42|486.78|490.68|487.04|490.42|486.78|0
1646264560000|2022-03-02 23:42:40|490.51|486.87|490.68|487.04|490.68|487.04|490.51|486.87|0
1646264570000|2022-03-02 23:42:50|490.6|486.96|490.6|486.96|490.6|486.96|490.6|486.96|0
1646264580000|2022-03-02 23:43:00|490.5|486.86|490.68|487.04|490.68|487.04|490.5|486.86|0
1646264590000|2022-03-02 23:43:10|490.6|486.96|490.68|487.04|490.68|487.04|490.6|486.96|0
1646264600000|2022-03-02 23:43:20|490.5|486.86|490.33|486.69|490.5|486.86|490.33|486.69|0
1646264610000|2022-03-02 23:43:30|490.42|486.78|490.68|487.04|490.68|487.04|490.42|486.78|0
1646264620000|2022-03-02 23:43:40|490.6|486.96|490.6|486.96|490.6|486.96|490.5|486.86|0
1646264630000|2022-03-02 23:43:50|490.5|486.86|490.86|487.22|490.86|487.22|490.5|486.86|0
1646264640000|2022-03-02 23:44:00|490.77|487.13|490.68|487.04|490.86|487.22|490.68|487.04|0
1646264650000|2022-03-02 23:44:10|490.77|487.13|490.86|487.22|490.86|487.22|490.77|487.13|0
1646264660000|2022-03-02 23:44:20|490.77|487.13|491.04|487.4|491.04|487.4|490.77|487.13|0
1646264670000|2022-03-02 23:44:30|490.86|487.22|491.04|487.4|491.04|487.4|490.86|487.22|0
1646264680000|2022-03-02 23:44:40|490.86|487.22|491.04|487.4|491.04|487.4|490.86|487.22|0
1646264690000|2022-03-02 23:44:50|490.86|487.22|491.04|487.4|491.04|487.4|490.86|487.22|0
1646264700000|2022-03-02 23:45:00|490.86|487.22|490.6|486.96|490.86|487.22|490.5|486.86|0
1646264710000|2022-03-02 23:45:10|490.68|487.04|490.5|486.86|490.68|487.04|490.5|486.86|0
1646264720000|2022-03-02 23:45:20|490.33|486.69|490.33|486.69|490.33|486.69|490.33|486.69|0
1646264730000|2022-03-02 23:45:30|490.42|486.78|490.42|486.78|490.42|486.78|490.42|486.78|0
1646264740000|2022-03-02 23:45:40|490.68|487.04|490.68|487.04|490.68|487.04|490.5|486.86|0
1646264750000|2022-03-02 23:45:50|490.5|486.86|490.33|486.69|490.5|486.86|490.33|486.69|0
1646264760000|2022-03-02 23:46:00|490.5|486.86|490.33|486.69|490.5|486.86|490.33|486.69|0
1646264770000|2022-03-02 23:46:10|490.6|486.96|490.68|487.04|490.68|487.04|490.5|486.86|0
1646264780000|2022-03-02 23:46:20|490.77|487.13|490.33|486.69|490.77|487.13|490.33|486.69|0
1646264790000|2022-03-02 23:46:30|490.15|486.51|490.06|486.42|490.15|486.51|490.06|486.42|0
1646264800000|2022-03-02 23:46:40|490.15|486.51|490.06|486.42|490.15|486.51|490.06|486.42|0
1646264810000|2022-03-02 23:46:50|489.97|486.33|489.97|486.33|490.15|486.51|489.97|486.33|0
1646264820000|2022-03-02 23:47:00|489.79|486.15|489.62|485.98|489.79|486.15|489.62|485.98|0
1646264830000|2022-03-02 23:47:10|489.53|485.89|489.44|485.8|489.53|485.89|489.44|485.8|0
1646264840000|2022-03-02 23:47:20|489.26|485.62|489.18|485.54|489.26|485.62|489.18|485.54|0
1646264850000|2022-03-02 23:47:30|489.26|485.62|489.09|485.45|489.26|485.62|489.09|485.45|0
1646264860000|2022-03-02 23:47:40|489|485.36|489.09|485.45|489.09|485.45|488.91|485.27|0
1646264870000|2022-03-02 23:47:50|489.18|485.54|489.09|485.45|489.18|485.54|489.09|485.45|0
1646264880000|2022-03-02 23:48:00|489.18|485.54|489.09|485.45|489.18|485.54|489.09|485.45|0
1646264890000|2022-03-02 23:48:10|488.91|485.27|489.09|485.45|489.09|485.45|488.91|485.27|0
1646264900000|2022-03-02 23:48:20|489.18|485.54|489.26|485.62|489.26|485.62|489.18|485.54|0
1646264910000|2022-03-02 23:48:30|489.18|485.54|489.44|485.8|489.44|485.8|489.18|485.54|0
1646264920000|2022-03-02 23:48:40|489.53|485.89|489.44|485.8|489.53|485.89|489.44|485.8|0
1646264930000|2022-03-02 23:48:50|489.26|485.62|489.09|485.45|489.26|485.62|489.09|485.45|0
1646264940000|2022-03-02 23:49:00|488.91|485.27|489|485.36|489|485.36|488.91|485.27|0
1646264950000|2022-03-02 23:49:10|489.09|485.45|489.09|485.45|489.09|485.45|489.09|485.45|0
1646264990000|2022-03-02 23:49:50|489.18|485.54|489.18|485.54|489.18|485.54|489.18|485.54|0
1646265000000|2022-03-02 23:50:00|489.09|485.45|489.09|485.45|489.18|485.54|489.09|485.45|0
1646265010000|2022-03-02 23:50:10|489|485.36|489.09|485.45|489.09|485.45|489|485.36|0
1646265020000|2022-03-02 23:50:20|489.08|485.44|489|485.36|489.08|485.44|489|485.36|0
1646265030000|2022-03-02 23:50:30|489.08|485.44|489|485.36|489.08|485.44|488.91|485.27|0
1646265040000|2022-03-02 23:50:40|488.91|485.27|488.55|484.91|488.91|485.27|488.55|484.91|0
1646265050000|2022-03-02 23:50:50|488.47|484.83|488.47|484.83|488.55|484.91|488.47|484.83|0
1646265060000|2022-03-02 23:51:00|488.55|484.91|488.55|484.91|488.55|484.91|488.38|484.74|0
1646265070000|2022-03-02 23:51:10|488.47|484.83|488.47|484.83|488.47|484.83|488.47|484.83|0
1646265080000|2022-03-02 23:51:20|488.38|484.74|488.2|484.56|488.38|484.74|488.2|484.56|0
1646265090000|2022-03-02 23:51:30|488.12|484.48|488.2|484.56|488.2|484.56|488.02|484.38|0
1646265100000|2022-03-02 23:51:40|488.11|484.47|488.11|484.47|488.11|484.47|488.11|484.47|0
1646265110000|2022-03-02 23:51:50|488.02|484.38|488.11|484.47|488.11|484.47|488.02|484.38|0
1646265120000|2022-03-02 23:52:00|488.2|484.56|488.2|484.56|488.2|484.56|488.11|484.47|0
1646265130000|2022-03-02 23:52:10|488.11|484.47|488.02|484.38|488.11|484.47|488.02|484.38|0
1646265150000|2022-03-02 23:52:30|488.11|484.47|488.11|484.47|488.11|484.47|488.11|484.47|0
1646265160000|2022-03-02 23:52:40|488.2|484.56|488.38|484.74|488.38|484.74|488.2|484.56|0
1646265170000|2022-03-02 23:52:50|488.29|484.65|488.29|484.65|488.29|484.65|488.29|484.65|0
1646265180000|2022-03-02 23:53:00|488.2|484.56|488.38|484.74|488.38|484.74|488.2|484.56|0
1646265190000|2022-03-02 23:53:10|488.55|484.91|488.82|485.18|488.82|485.18|488.55|484.91|0
1646265200000|2022-03-02 23:53:20|488.73|485.09|488.73|485.09|488.73|485.09|488.73|485.09|0
1646265210000|2022-03-02 23:53:30|488.91|485.27|488.73|485.09|488.91|485.27|488.73|485.09|0
1646265260000|2022-03-02 23:54:20|488.38|484.74|488.55|484.91|488.55|484.91|488.38|484.74|0
1646265270000|2022-03-02 23:54:30|488.47|484.83|488.47|484.83|488.47|484.83|488.47|484.83|0
1646265280000|2022-03-02 23:54:40|488.38|484.74|488.38|484.74|488.38|484.74|488.38|484.74|0
1646265290000|2022-03-02 23:54:50|488.2|484.56|488.2|484.56|488.2|484.56|488.11|484.47|0
1646265300000|2022-03-02 23:55:00|488.11|484.47|488.2|484.56|488.2|484.56|488.11|484.47|0
1646265310000|2022-03-02 23:55:10|488.02|484.38|488.02|484.38|488.02|484.38|488.02|484.38|0
1646265320000|2022-03-02 23:55:20|487.94|484.3|487.84|484.2|487.94|484.3|487.84|484.2|0
1646265330000|2022-03-02 23:55:30|487.94|484.3|488.02|484.38|488.02|484.38|487.94|484.3|0
1646265340000|2022-03-02 23:55:40|488.11|484.47|488.29|484.65|488.38|484.74|488.11|484.47|0
1646265350000|2022-03-02 23:55:50|488.2|484.56|488.2|484.56|488.2|484.56|488.2|484.56|0
1646265360000|2022-03-02 23:56:00|488.38|484.74|488.38|484.74|488.38|484.74|488.38|484.74|0
1646265380000|2022-03-02 23:56:20|488.37|484.73|488.37|484.73|488.37|484.73|488.37|484.73|0
1646265390000|2022-03-02 23:56:30|488.55|484.91|488.37|484.73|488.55|484.91|488.37|484.73|0
1646265410000|2022-03-02 23:56:50|488.2|484.56|488.2|484.56|488.2|484.56|488.2|484.56|0
1646265420000|2022-03-02 23:57:00|488.02|484.38|488.02|484.38|488.02|484.38|488.02|484.38|0
1646265430000|2022-03-02 23:57:10|488.2|484.56|488.11|484.47|488.2|484.56|488.11|484.47|0
1646265440000|2022-03-02 23:57:20|488.02|484.38|488.11|484.47|488.11|484.47|488.02|484.38|0
1646265450000|2022-03-02 23:57:30|488.2|484.56|488.2|484.56|488.2|484.56|488.2|484.56|0
1646265460000|2022-03-02 23:57:40|488.11|484.47|488.37|484.73|488.37|484.73|488.11|484.47|0
1646265470000|2022-03-02 23:57:50|488.2|484.56|488.2|484.56|488.2|484.56|488.2|484.56|0
1646265480000|2022-03-02 23:58:00|488.37|484.73|488.55|484.91|488.55|484.91|488.37|484.73|0
1646265490000|2022-03-02 23:58:10|488.64|485|488.47|484.83|488.64|485|488.47|484.83|0
1646265500000|2022-03-02 23:58:20|488.37|484.73|488.37|484.73|488.55|484.91|488.37|484.73|0
1646265520000|2022-03-02 23:58:40|488.2|484.56|488.11|484.47|488.2|484.56|488.11|484.47|0
1646265530000|2022-03-02 23:58:50|488.2|484.56|488.2|484.56|488.2|484.56|488.2|484.56|0
1646265570000|2022-03-02 23:59:30|488.55|484.91|488.55|484.91|488.55|484.91|488.55|484.91|0
1646265580000|2022-03-02 23:59:40|488.37|484.73|488.2|484.56|488.37|484.73|488.2|484.56|0
1646265590000|2022-03-02 23:59:50|488.37|484.73|488.47|484.83|488.47|484.83|488.37|484.73|0
1646265600000|2022-03-03 00:00:00|488.02|484.38|488.2|484.56|488.2|484.56|488.02|484.38|0
1646265610000|2022-03-03 00:00:10|488.29|484.65|488.2|484.56|488.29|484.65|488.02|484.38|0
1646265620000|2022-03-03 00:00:20|488.37|484.73|488.37|484.73|488.37|484.73|488.2|484.56|0
1646265630000|2022-03-03 00:00:30|488.2|484.56|488.2|484.56|488.2|484.56|488.2|484.56|0
1646265640000|2022-03-03 00:00:40|488.02|484.38|488.2|484.56|488.2|484.56|488.02|484.38|0
1646265650000|2022-03-03 00:00:50|488.37|484.73|488.02|484.38|488.37|484.73|488.02|484.38|0
1646265660000|2022-03-03 00:01:00|487.84|484.2|487.84|484.2|487.84|484.2|487.84|484.2|0
1646265670000|2022-03-03 00:01:10|488.11|484.47|487.84|484.2|488.11|484.47|487.84|484.2|0
1646265680000|2022-03-03 00:01:20|487.67|484.03|487.67|484.03|487.67|484.03|487.67|484.03|0
1646265690000|2022-03-03 00:01:30|487.84|484.2|487.67|484.03|487.84|484.2|487.67|484.03|0
1646265700000|2022-03-03 00:01:40|487.49|483.85|487.31|483.67|487.49|483.85|487.31|483.67|0
1646265710000|2022-03-03 00:01:50|487.49|483.85|487.31|483.67|487.49|483.85|487.31|483.67|0
1646265720000|2022-03-03 00:02:00|487.67|484.03|487.67|484.03|487.67|484.03|487.67|484.03|0
1646265730000|2022-03-03 00:02:10|487.49|483.85|487.31|483.67|487.49|483.85|487.31|483.67|0
1646265740000|2022-03-03 00:02:20|486.96|483.32|486.96|483.32|486.96|483.32|486.78|483.14|0
1646265750000|2022-03-03 00:02:30|486.78|483.14|487.14|483.5|487.14|483.5|486.78|483.14|0
1646265760000|2022-03-03 00:02:40|487.23|483.59|487.4|483.76|487.4|483.76|487.23|483.59|0
1646265770000|2022-03-03 00:02:50|487.49|483.85|487.67|484.03|487.67|484.03|487.49|483.85|0
1646265780000|2022-03-03 00:03:00|487.76|484.12|488.02|484.38|488.02|484.38|487.67|484.03|0
1646265790000|2022-03-03 00:03:10|487.84|484.2|487.49|483.85|487.84|484.2|487.49|483.85|0
1646265800000|2022-03-03 00:03:20|487.84|484.2|488.02|484.38|488.02|484.38|487.76|484.12|0
1646265810000|2022-03-03 00:03:30|487.76|484.12|487.58|483.94|487.76|484.12|487.49|483.85|0
1646265820000|2022-03-03 00:03:40|487.67|484.03|487.67|484.03|487.67|484.03|487.67|484.03|0
1646265830000|2022-03-03 00:03:50|487.49|483.85|487.67|484.03|487.67|484.03|487.49|483.85|0
1646265840000|2022-03-03 00:04:00|487.49|483.85|487.49|483.85|487.49|483.85|487.4|483.76|0
1646265850000|2022-03-03 00:04:10|487.84|484.2|488.2|484.56|488.2|484.56|487.84|484.2|0
1646265860000|2022-03-03 00:04:20|488.37|484.73|488.2|484.56|488.55|484.91|488.2|484.56|0
1646265870000|2022-03-03 00:04:30|488.02|484.38|488.02|484.38|488.2|484.56|488.02|484.38|0
1646265880000|2022-03-03 00:04:40|488.2|484.56|488.2|484.56|488.2|484.56|488.2|484.56|0
1646265890000|2022-03-03 00:04:50|488.11|484.47|488.29|484.65|488.46|484.82|488.11|484.47|0
1646265900000|2022-03-03 00:05:00|488.11|484.47|488.19|484.55|488.19|484.55|488.02|484.38|0
1646265910000|2022-03-03 00:05:10|488.37|484.73|487.84|484.2|488.37|484.73|487.84|484.2|0
1646265920000|2022-03-03 00:05:20|488.11|484.47|487.49|483.85|488.11|484.47|487.49|483.85|0
1646265930000|2022-03-03 00:05:30|487.66|484.02|488.19|484.55|488.19|484.55|487.66|484.02|0
1646265940000|2022-03-03 00:05:40|488.02|484.38|488.55|484.91|488.55|484.91|488.02|484.38|0
1646265950000|2022-03-03 00:05:50|488.73|485.09|488.73|485.09|488.82|485.18|488.73|485.09|0
1646265960000|2022-03-03 00:06:00|488.55|484.91|488.37|484.73|488.55|484.91|488.19|484.55|0
1646265970000|2022-03-03 00:06:10|488.46|484.82|487.84|484.2|488.46|484.82|487.84|484.2|0
1646265980000|2022-03-03 00:06:20|488.11|484.47|489.26|485.62|489.26|485.62|488.11|484.47|0
1646265990000|2022-03-03 00:06:30|489.08|485.44|489.08|485.44|489.08|485.44|489.08|485.44|0
1646266000000|2022-03-03 00:06:40|488.9|485.26|488.9|485.26|488.9|485.26|488.9|485.26|0
1646266010000|2022-03-03 00:06:50|489.08|485.44|488.9|485.26|489.08|485.44|488.9|485.26|0
1646266020000|2022-03-03 00:07:00|489.08|485.44|489.17|485.53|489.17|485.53|488.99|485.35|0
1646266030000|2022-03-03 00:07:10|489.26|485.62|489.17|485.53|489.26|485.62|489.17|485.53|0
1646266040000|2022-03-03 00:07:20|489.26|485.62|489.43|485.79|489.43|485.79|489.26|485.62|0
1646266050000|2022-03-03 00:07:30|489.35|485.71|489.26|485.62|489.43|485.79|489.26|485.62|0
1646266060000|2022-03-03 00:07:40|489.35|485.71|489.26|485.62|489.35|485.71|489.26|485.62|0
1646266070000|2022-03-03 00:07:50|489.43|485.79|489.43|485.79|489.43|485.79|489.35|485.71|0
1646266080000|2022-03-03 00:08:00|489.35|485.71|489.43|485.79|489.43|485.79|489.35|485.71|0
1646266090000|2022-03-03 00:08:10|489.35|485.71|489.26|485.62|489.35|485.71|489.08|485.44|0
1646266100000|2022-03-03 00:08:20|489.43|485.79|489.43|485.79|489.43|485.79|489.43|485.79|0
1646266110000|2022-03-03 00:08:30|489.35|485.71|489.26|485.62|489.35|485.71|489.26|485.62|0
1646266120000|2022-03-03 00:08:40|489.35|485.71|489.43|485.79|489.43|485.79|489.35|485.71|0
1646266130000|2022-03-03 00:08:50|489.35|485.71|489.43|485.79|489.43|485.79|489.26|485.62|0
1646266140000|2022-03-03 00:09:00|489.35|485.71|489.17|485.53|489.35|485.71|489.17|485.53|0
1646266150000|2022-03-03 00:09:10|489.26|485.62|489.08|485.44|489.26|485.62|489.08|485.44|0
1646266160000|2022-03-03 00:09:20|489.17|485.53|489.08|485.44|489.17|485.53|489.08|485.44|0
1646266170000|2022-03-03 00:09:30|488.9|485.26|488.37|484.73|488.9|485.26|488.37|484.73|0
1646266180000|2022-03-03 00:09:40|488.46|484.82|488.37|484.73|488.55|484.91|488.37|484.73|0
1646266190000|2022-03-03 00:09:50|488.46|484.82|488.37|484.73|488.55|484.91|488.37|484.73|0
1646266200000|2022-03-03 00:10:00|488.55|484.91|488.46|484.82|488.55|484.91|488.46|484.82|0
1646266210000|2022-03-03 00:10:10|488.55|484.91|488.19|484.55|488.55|484.91|488.19|484.55|0
1646266220000|2022-03-03 00:10:20|488.02|484.38|488.19|484.55|488.19|484.55|487.93|484.29|0
1646266230000|2022-03-03 00:10:30|487.93|484.29|488.02|484.38|488.02|484.38|487.84|484.2|0
1646266240000|2022-03-03 00:10:40|487.84|484.2|487.93|484.29|487.93|484.29|487.84|484.2|0
1646266250000|2022-03-03 00:10:50|487.84|484.2|487.31|483.67|487.84|484.2|487.31|483.67|0
1646266260000|2022-03-03 00:11:00|487.4|483.76|487.49|483.85|487.49|483.85|487.4|483.76|0
1646266270000|2022-03-03 00:11:10|487.4|483.76|487.84|484.2|487.84|484.2|487.4|483.76|0
1646266280000|2022-03-03 00:11:20|487.49|483.85|487.84|484.2|487.84|484.2|487.49|483.85|0
1646266290000|2022-03-03 00:11:30|487.49|483.85|487.49|483.85|487.49|483.85|487.49|483.85|0
1646266310000|2022-03-03 00:11:50|487.4|483.76|487.66|484.02|487.66|484.02|487.4|483.76|0
1646266320000|2022-03-03 00:12:00|488.02|484.38|487.93|484.29|488.02|484.38|487.93|484.29|0
1646266330000|2022-03-03 00:12:10|487.66|484.02|487.4|483.76|487.66|484.02|487.4|483.76|0
1646266340000|2022-03-03 00:12:20|487.49|483.85|487.31|483.67|487.49|483.85|487.31|483.67|0
1646266350000|2022-03-03 00:12:30|487.13|483.49|487.31|483.67|487.31|483.67|487.13|483.49|0
1646266360000|2022-03-03 00:12:40|487.4|483.76|487.31|483.67|487.4|483.76|487.31|483.67|0
1646266370000|2022-03-03 00:12:50|487.13|483.49|487.13|483.49|487.13|483.49|487.13|483.49|0
1646266380000|2022-03-03 00:13:00|487.22|483.58|487.48|483.84|487.49|483.85|487.22|483.58|0
1646266390000|2022-03-03 00:13:10|487.4|483.76|487.48|483.84|487.48|483.84|487.4|483.76|0
1646266400000|2022-03-03 00:13:20|487.4|483.76|487.4|483.76|487.4|483.76|487.4|483.76|0
1646266410000|2022-03-03 00:13:30|487.48|483.84|487.58|483.94|487.58|483.94|487.48|483.84|0
1646266420000|2022-03-03 00:13:40|487.66|484.02|487.48|483.84|487.66|484.02|487.48|483.84|0
1646266430000|2022-03-03 00:13:50|487.66|484.02|487.93|484.29|487.93|484.29|487.66|484.02|0
1646266440000|2022-03-03 00:14:00|487.84|484.2|487.66|484.02|487.93|484.29|487.66|484.02|0
1646266450000|2022-03-03 00:14:10|487.31|483.67|487.22|483.58|487.31|483.67|487.22|483.58|0
1646266460000|2022-03-03 00:14:20|487.48|483.84|487.58|483.94|487.66|484.02|487.48|483.84|0
1646266470000|2022-03-03 00:14:30|487.66|484.02|487.84|484.2|487.84|484.2|487.66|484.02|0
1646266490000|2022-03-03 00:14:50|487.66|484.02|487.75|484.11|487.84|484.2|487.66|484.02|0
1646266500000|2022-03-03 00:15:00|487.93|484.29|487.84|484.2|488.01|484.37|487.84|484.2|0
1646266510000|2022-03-03 00:15:10|487.66|484.02|487.84|484.2|487.84|484.2|487.66|484.02|0
1646266520000|2022-03-03 00:15:20|487.93|484.29|487.66|484.02|487.93|484.29|487.66|484.02|0
1646266530000|2022-03-03 00:15:30|487.84|484.2|487.84|484.2|488.01|484.37|487.84|484.2|0
1646266540000|2022-03-03 00:15:40|488.01|484.37|488.01|484.37|488.01|484.37|488.01|484.37|0
1646266550000|2022-03-03 00:15:50|488.11|484.47|488.01|484.37|488.11|484.47|488.01|484.37|0
1646266560000|2022-03-03 00:16:00|488.19|484.55|488.37|484.73|488.54|484.9|488.19|484.55|0
1646266570000|2022-03-03 00:16:10|488.54|484.9|489.08|485.44|489.08|485.44|488.54|484.9|0
1646266580000|2022-03-03 00:16:20|489.25|485.61|489.52|485.88|489.61|485.97|489.25|485.61|0
1646266590000|2022-03-03 00:16:30|489.43|485.79|489.25|485.61|489.43|485.79|489.25|485.61|0
1646266610000|2022-03-03 00:16:50|489.17|485.53|488.9|485.26|489.17|485.53|488.9|485.26|0
1646266620000|2022-03-03 00:17:00|489.08|485.44|488.9|485.26|489.08|485.44|488.9|485.26|0
1646266630000|2022-03-03 00:17:10|489.08|485.44|489.08|485.44|489.08|485.44|489.08|485.44|0
1646266640000|2022-03-03 00:17:20|488.9|485.26|488.72|485.08|488.9|485.26|488.72|485.08|0
1646266650000|2022-03-03 00:17:30|488.81|485.17|488.9|485.26|488.9|485.26|488.81|485.17|0
1646266660000|2022-03-03 00:17:40|488.81|485.17|488.72|485.08|488.81|485.17|488.72|485.08|0
1646266680000|2022-03-03 00:18:00|488.54|484.9|488.46|484.82|488.64|485|488.37|484.73|0
1646266690000|2022-03-03 00:18:10|488.37|484.73|488.72|485.08|488.72|485.08|488.37|484.73|0
1646266700000|2022-03-03 00:18:20|488.54|484.9|488.54|484.9|488.54|484.9|488.54|484.9|0
1646266710000|2022-03-03 00:18:30|488.64|485|488.9|485.26|488.9|485.26|488.64|485|0
1646266720000|2022-03-03 00:18:40|488.72|485.08|488.72|485.08|488.72|485.08|488.64|485|0
1646266730000|2022-03-03 00:18:50|488.54|484.9|488.72|485.08|488.72|485.08|488.54|484.9|0
1646266740000|2022-03-03 00:19:00|488.54|484.9|488.37|484.73|488.64|485|488.37|484.73|0
1646266750000|2022-03-03 00:19:10|488.54|484.9|488.54|484.9|488.72|485.08|488.46|484.82|0
1646266760000|2022-03-03 00:19:20|488.37|484.73|488.28|484.64|488.37|484.73|488.28|484.64|0
1646266770000|2022-03-03 00:19:30|488.37|484.73|488.28|484.64|488.37|484.73|488.01|484.37|0
1646266780000|2022-03-03 00:19:40|488.46|484.82|489.25|485.61|489.25|485.61|488.46|484.82|0
1646266790000|2022-03-03 00:19:50|489.07|485.43|488.99|485.35|489.07|485.43|488.9|485.26|0
1646266800000|2022-03-03 00:20:00|488.72|485.08|488.64|485|488.72|485.08|488.64|485|0
1646266810000|2022-03-03 00:20:10|488.46|484.82|488.01|484.37|488.46|484.82|488.01|484.37|0
1646266820000|2022-03-03 00:20:20|487.84|484.2|488.37|484.73|488.37|484.73|487.84|484.2|0
1646266830000|2022-03-03 00:20:30|488.54|484.9|488.37|484.73|488.54|484.9|488.37|484.73|0
1646266840000|2022-03-03 00:20:40|488.19|484.55|488.54|484.9|488.54|484.9|488.19|484.55|0
1646266850000|2022-03-03 00:20:50|488.37|484.73|488.19|484.55|488.37|484.73|488.19|484.55|0
1646266860000|2022-03-03 00:21:00|488.28|484.64|488.19|484.55|488.28|484.64|488.01|484.37|0
1646266870000|2022-03-03 00:21:10|488.01|484.37|488.01|484.37|488.01|484.37|488.01|484.37|0
1646266880000|2022-03-03 00:21:20|487.84|484.2|488.01|484.37|488.01|484.37|487.84|484.2|0
1646266890000|2022-03-03 00:21:30|488.19|484.55|488.37|484.73|488.37|484.73|488.19|484.55|0
1646266900000|2022-03-03 00:21:40|488.19|484.55|488.19|484.55|488.19|484.55|488.19|484.55|0
1646266920000|2022-03-03 00:22:00|488.01|484.37|488.01|484.37|488.01|484.37|488.01|484.37|0
1646266930000|2022-03-03 00:22:10|488.19|484.55|488.19|484.55|488.19|484.55|488.19|484.55|0
1646266940000|2022-03-03 00:22:20|488.1|484.46|488.1|484.46|488.1|484.46|488.1|484.46|0
1646266950000|2022-03-03 00:22:30|488.19|484.55|488.01|484.37|488.19|484.55|488.01|484.37|0
1646266960000|2022-03-03 00:22:40|487.84|484.2|487.66|484.02|487.84|484.2|487.66|484.02|0
1646266970000|2022-03-03 00:22:50|487.83|484.19|487.66|484.02|487.83|484.19|487.66|484.02|0
1646266990000|2022-03-03 00:23:10|487.48|483.84|487.48|483.84|487.48|483.84|487.48|483.84|0
1646267000000|2022-03-03 00:23:20|487.83|484.19|487.83|484.19|487.83|484.19|487.66|484.02|0
1646267010000|2022-03-03 00:23:30|487.75|484.11|487.75|484.11|487.75|484.11|487.75|484.11|0
1646267020000|2022-03-03 00:23:40|487.83|484.19|488.54|484.9|488.54|484.9|487.83|484.19|0
1646267030000|2022-03-03 00:23:50|488.46|484.82|488.54|484.9|488.54|484.9|488.46|484.82|0
1646267040000|2022-03-03 00:24:00|488.37|484.73|488.01|484.37|488.37|484.73|488.01|484.37|0
1646267050000|2022-03-03 00:24:10|487.66|484.02|487.57|483.93|487.75|484.11|487.57|483.93|0
1646267060000|2022-03-03 00:24:20|487.83|484.19|488.01|484.37|488.01|484.37|487.83|484.19|0
1646267070000|2022-03-03 00:24:30|488.19|484.55|488.36|484.72|488.36|484.72|488.19|484.55|0
1646267080000|2022-03-03 00:24:40|488.19|484.55|488.19|484.55|488.28|484.64|488.19|484.55|0
1646267090000|2022-03-03 00:24:50|488.36|484.72|488.19|484.55|488.36|484.72|488.19|484.55|0
1646267100000|2022-03-03 00:25:00|488.36|484.72|488.36|484.72|488.46|484.82|488.36|484.72|0
1646267110000|2022-03-03 00:25:10|488.28|484.64|488.36|484.72|488.36|484.72|488.1|484.46|0
1646267120000|2022-03-03 00:25:20|488.54|484.9|488.54|484.9|488.54|484.9|488.54|484.9|0
1646267130000|2022-03-03 00:25:30|488.36|484.72|488.36|484.72|488.36|484.72|488.28|484.64|0
1646267140000|2022-03-03 00:25:40|488.46|484.82|488.36|484.72|488.46|484.82|488.36|484.72|0
1646267150000|2022-03-03 00:25:50|488.46|484.82|488.36|484.72|488.46|484.82|488.36|484.72|0
1646267160000|2022-03-03 00:26:00|488.54|484.9|489.07|485.43|489.07|485.43|488.54|484.9|0
1646267170000|2022-03-03 00:26:10|489.16|485.52|489.07|485.43|489.16|485.52|489.07|485.43|0
1646267180000|2022-03-03 00:26:20|489.16|485.52|489.07|485.43|489.16|485.52|489.07|485.43|0
1646267190000|2022-03-03 00:26:30|488.99|485.35|488.72|485.08|489.07|485.43|488.72|485.08|0
1646267200000|2022-03-03 00:26:40|488.28|484.64|488.54|484.9|488.54|484.9|488.28|484.64|0
1646267220000|2022-03-03 00:27:00|488.72|485.08|488.46|484.82|488.72|485.08|488.46|484.82|0
1646267230000|2022-03-03 00:27:10|488.54|484.9|488.89|485.25|488.89|485.25|488.54|484.9|0
1646267240000|2022-03-03 00:27:20|489.07|485.43|488.99|485.35|489.25|485.61|488.99|485.35|0
1646267250000|2022-03-03 00:27:30|488.89|485.25|488.89|485.25|488.89|485.25|488.72|485.08|0
1646267260000|2022-03-03 00:27:40|488.81|485.17|488.72|485.08|488.81|485.17|488.72|485.08|0
1646267270000|2022-03-03 00:27:50|488.54|484.9|488.72|485.08|488.72|485.08|488.54|484.9|0
1646267280000|2022-03-03 00:28:00|488.81|485.17|488.81|485.17|488.81|485.17|488.72|485.08|0
1646267290000|2022-03-03 00:28:10|488.72|485.08|488.72|485.08|488.81|485.17|488.72|485.08|0
1646267300000|2022-03-03 00:28:20|488.63|484.99|488.36|484.72|488.63|484.99|488.36|484.72|0
1646267320000|2022-03-03 00:28:40|488.54|484.9|488.72|485.08|488.72|485.08|488.54|484.9|0
1646267330000|2022-03-03 00:28:50|488.54|484.9|488.54|484.9|488.54|484.9|488.54|484.9|0
1646267340000|2022-03-03 00:29:00|488.72|485.08|488.54|484.9|488.72|485.08|488.54|484.9|0
1646267350000|2022-03-03 00:29:10|488.63|484.99|488.54|484.9|488.63|484.99|488.54|484.9|0
1646267360000|2022-03-03 00:29:20|488.63|484.99|488.89|485.25|488.89|485.25|488.63|484.99|0
1646267370000|2022-03-03 00:29:30|488.72|485.08|488.63|484.99|488.72|485.08|488.63|484.99|0
1646267380000|2022-03-03 00:29:40|488.72|485.08|488.54|484.9|488.72|485.08|488.54|484.9|0
1646267400000|2022-03-03 00:30:00|488.72|485.08|488.1|484.46|488.72|485.08|488.1|484.46|0
1646267410000|2022-03-03 00:30:10|488.01|484.37|488.19|484.55|488.19|484.55|488.01|484.37|0
1646267420000|2022-03-03 00:30:20|488.28|484.64|488.28|484.64|488.28|484.64|488.28|484.64|0
1646267430000|2022-03-03 00:30:30|488.19|484.55|488.19|484.55|488.19|484.55|488.19|484.55|0
1646267440000|2022-03-03 00:30:40|488.36|484.72|488.72|485.08|488.72|485.08|488.36|484.72|0
1646267450000|2022-03-03 00:30:50|489.07|485.43|489.07|485.43|489.07|485.43|489.07|485.43|0
1646267460000|2022-03-03 00:31:00|488.89|485.25|488.72|485.08|488.89|485.25|488.72|485.08|0
1646267470000|2022-03-03 00:31:10|488.63|484.99|488.54|484.9|488.63|484.99|488.54|484.9|0
1646267480000|2022-03-03 00:31:20|488.36|484.72|488.54|484.9|488.54|484.9|488.36|484.72|0
1646267490000|2022-03-03 00:31:30|488.63|484.99|488.54|484.9|488.63|484.99|488.54|484.9|0
1646267500000|2022-03-03 00:31:40|488.63|484.99|488.54|484.9|488.63|484.99|488.54|484.9|0
1646267510000|2022-03-03 00:31:50|488.72|485.08|488.54|484.9|488.72|485.08|488.54|484.9|0
1646267520000|2022-03-03 00:32:00|488.72|485.08|488.36|484.72|488.72|485.08|488.36|484.72|0
1646267530000|2022-03-03 00:32:10|488.54|484.9|488.72|485.08|488.72|485.08|488.54|484.9|0
1646267540000|2022-03-03 00:32:20|488.89|485.25|488.36|484.72|488.89|485.25|488.36|484.72|0
1646267550000|2022-03-03 00:32:30|488.45|484.81|488.54|484.9|488.54|484.9|488.45|484.81|0
1646267570000|2022-03-03 00:32:50|488.63|484.99|488.36|484.72|488.63|484.99|488.36|484.72|0
1646267580000|2022-03-03 00:33:00|488.28|484.64|488.1|484.46|488.28|484.64|488.01|484.37|0
1646267590000|2022-03-03 00:33:10|488.18|484.54|488.18|484.54|488.18|484.54|488.18|484.54|0
1646267610000|2022-03-03 00:33:30|488.36|484.72|488.18|484.54|488.45|484.81|488.18|484.54|0
1646267620000|2022-03-03 00:33:40|488.1|484.46|488.18|484.54|488.18|484.54|488.1|484.46|0
1646267630000|2022-03-03 00:33:50|488.36|484.72|488.36|484.72|488.36|484.72|488.36|484.72|0
1646267640000|2022-03-03 00:34:00|488.28|484.64|488.36|484.72|488.36|484.72|488.28|484.64|0
1646267650000|2022-03-03 00:34:10|488.54|484.9|488.54|484.9|488.54|484.9|488.45|484.81|0
1646267660000|2022-03-03 00:34:20|488.36|484.72|488.18|484.54|488.36|484.72|488.18|484.54|0
1646267670000|2022-03-03 00:34:30|488.36|484.72|488.36|484.72|488.54|484.9|488.36|484.72|0
1646267680000|2022-03-03 00:34:40|488.54|484.9|488.36|484.72|488.54|484.9|488.36|484.72|0
1646267690000|2022-03-03 00:34:50|488.45|484.81|488.54|484.9|488.54|484.9|488.45|484.81|0
1646267700000|2022-03-03 00:35:00|488.45|484.81|488.45|484.81|488.54|484.9|488.45|484.81|0
1646267710000|2022-03-03 00:35:10|488.36|484.72|488.54|484.9|488.54|484.9|488.36|484.72|0
1646267720000|2022-03-03 00:35:20|488.63|484.99|488.54|484.9|488.63|484.99|488.54|484.9|0
1646267730000|2022-03-03 00:35:30|488.45|484.81|488.45|484.81|488.45|484.81|488.45|484.81|0
1646267740000|2022-03-03 00:35:40|488.54|484.9|488.54|484.9|488.54|484.9|488.45|484.81|0
1646267760000|2022-03-03 00:36:00|488.45|484.81|488.36|484.72|488.45|484.81|488.36|484.72|0
1646267770000|2022-03-03 00:36:10|488.45|484.81|488.45|484.81|488.45|484.81|488.45|484.81|0
1646267780000|2022-03-03 00:36:20|488.36|484.72|488.54|484.9|488.54|484.9|488.36|484.72|0
1646267790000|2022-03-03 00:36:30|488.45|484.81|488.45|484.81|488.45|484.81|488.45|484.81|0
1646267800000|2022-03-03 00:36:40|488.54|484.9|488.54|484.9|488.54|484.9|488.54|484.9|0
1646267810000|2022-03-03 00:36:50|488.45|484.81|488.28|484.64|488.45|484.81|488.28|484.64|0
1646267820000|2022-03-03 00:37:00|488.18|484.54|488.18|484.54|488.18|484.54|488.01|484.37|0
1646267830000|2022-03-03 00:37:10|488.1|484.46|488.1|484.46|488.1|484.46|488.1|484.46|0
1646267840000|2022-03-03 00:37:20|488.18|484.54|488.28|484.64|488.28|484.64|488.1|484.46|0
1646267850000|2022-03-03 00:37:30|488.18|484.54|488.18|484.54|488.28|484.64|488.18|484.54|0
1646267860000|2022-03-03 00:37:40|488.01|484.37|488.1|484.46|488.18|484.54|488.01|484.37|0
1646267870000|2022-03-03 00:37:50|488.18|484.54|488.01|484.37|488.18|484.54|488.01|484.37|0
1646267880000|2022-03-03 00:38:00|488.1|484.46|488.1|484.46|488.18|484.54|488.1|484.46|0
1646267890000|2022-03-03 00:38:10|488.01|484.37|487.83|484.19|488.01|484.37|487.83|484.19|0
1646267900000|2022-03-03 00:38:20|487.74|484.1|487.83|484.19|487.83|484.19|487.74|484.1|0
1646267910000|2022-03-03 00:38:30|487.65|484.01|487.92|484.28|487.92|484.28|487.65|484.01|0
1646267920000|2022-03-03 00:38:40|487.83|484.19|487.83|484.19|487.83|484.19|487.65|484.01|0
1646267930000|2022-03-03 00:38:50|488.01|484.37|488.18|484.54|488.18|484.54|488.01|484.37|0
1646267940000|2022-03-03 00:39:00|488.01|484.37|487.74|484.1|488.01|484.37|487.74|484.1|0
1646267950000|2022-03-03 00:39:10|487.83|484.19|488.27|484.63|488.27|484.63|487.83|484.19|0
1646267960000|2022-03-03 00:39:20|488.18|484.54|488.36|484.72|488.36|484.72|488.18|484.54|0
1646267970000|2022-03-03 00:39:30|488.54|484.9|488.36|484.72|488.54|484.9|488.36|484.72|0
1646267980000|2022-03-03 00:39:40|488.45|484.81|488.45|484.81|488.45|484.81|488.45|484.81|0
1646267990000|2022-03-03 00:39:50|488.36|484.72|488.36|484.72|488.36|484.72|488.36|484.72|0
1646268010000|2022-03-03 00:40:10|488.54|484.9|488.54|484.9|488.54|484.9|488.54|484.9|0
1646268020000|2022-03-03 00:40:20|488.36|484.72|488.54|484.9|488.54|484.9|488.36|484.72|0
1646268030000|2022-03-03 00:40:30|488.63|484.99|488.54|484.9|488.63|484.99|488.54|484.9|0
1646268040000|2022-03-03 00:40:40|488.63|484.99|488.45|484.81|488.71|485.07|488.45|484.81|0
1646268050000|2022-03-03 00:40:50|488.36|484.72|488.54|484.9|488.54|484.9|488.36|484.72|0
1646268060000|2022-03-03 00:41:00|488.45|484.81|488.54|484.9|488.54|484.9|488.45|484.81|0
1646268070000|2022-03-03 00:41:10|488.45|484.81|488.36|484.72|488.45|484.81|488.36|484.72|0
1646268080000|2022-03-03 00:41:20|488.45|484.81|488.54|484.9|488.54|484.9|488.45|484.81|0
1646268090000|2022-03-03 00:41:30|488.45|484.81|488.54|484.9|488.54|484.9|488.36|484.72|0
1646268100000|2022-03-03 00:41:40|488.71|485.07|488.71|485.07|488.71|485.07|488.54|484.9|0
1646268110000|2022-03-03 00:41:50|488.63|484.99|488.71|485.07|488.71|485.07|488.63|484.99|0
1646268120000|2022-03-03 00:42:00|488.54|484.9|488.71|485.07|488.71|485.07|488.54|484.9|0
1646268130000|2022-03-03 00:42:10|488.89|485.25|489.07|485.43|489.07|485.43|488.89|485.25|0
1646268160000|2022-03-03 00:42:40|489.24|485.6|489.24|485.6|489.24|485.6|489.24|485.6|0
1646268180000|2022-03-03 00:43:00|489.07|485.43|489.07|485.43|489.07|485.43|488.89|485.25|0
1646268190000|2022-03-03 00:43:10|488.98|485.34|488.98|485.34|488.98|485.34|488.98|485.34|0
1646268200000|2022-03-03 00:43:20|489.07|485.43|489.07|485.43|489.07|485.43|489.07|485.43|0
1646268220000|2022-03-03 00:43:40|488.98|485.34|489.07|485.43|489.07|485.43|488.98|485.34|0
1646268240000|2022-03-03 00:44:00|488.98|485.34|489.07|485.43|489.07|485.43|488.98|485.34|0
1646268250000|2022-03-03 00:44:10|489.24|485.6|489.42|485.78|489.42|485.78|489.24|485.6|0
1646268260000|2022-03-03 00:44:20|489.24|485.6|489.07|485.43|489.24|485.6|489.07|485.43|0
1646268270000|2022-03-03 00:44:30|489.24|485.6|489.6|485.96|489.6|485.96|489.24|485.6|0
1646268280000|2022-03-03 00:44:40|489.69|486.05|489.77|486.13|489.77|486.13|489.69|486.05|0
1646268290000|2022-03-03 00:44:50|489.95|486.31|489.95|486.31|489.95|486.31|489.95|486.31|0
1646268300000|2022-03-03 00:45:00|490.13|486.49|489.77|486.13|490.13|486.49|489.77|486.13|0
1646268310000|2022-03-03 00:45:10|489.6|485.96|489.24|485.6|489.6|485.96|489.24|485.6|0
1646268330000|2022-03-03 00:45:30|489.6|485.96|489.6|485.96|489.6|485.96|489.6|485.96|0
1646268340000|2022-03-03 00:45:40|489.42|485.78|489.42|485.78|489.42|485.78|489.42|485.78|0
1646268350000|2022-03-03 00:45:50|489.24|485.6|488.89|485.25|489.24|485.6|488.89|485.25|0
1646268360000|2022-03-03 00:46:00|488.98|485.34|489.51|485.87|489.51|485.87|488.98|485.34|0
1646268370000|2022-03-03 00:46:10|489.77|486.13|489.6|485.96|489.77|486.13|489.6|485.96|0
1646268380000|2022-03-03 00:46:20|489.42|485.78|489.6|485.96|489.6|485.96|489.42|485.78|0
1646268390000|2022-03-03 00:46:30|489.51|485.87|489.42|485.78|489.51|485.87|489.42|485.78|0
1646268400000|2022-03-03 00:46:40|489.24|485.6|489.33|485.69|489.33|485.69|489.24|485.6|0
1646268410000|2022-03-03 00:46:50|489.24|485.6|489.24|485.6|489.42|485.78|489.24|485.6|0
1646268450000|2022-03-03 00:47:30|489.42|485.78|489.42|485.78|489.42|485.78|489.42|485.78|0
1646268460000|2022-03-03 00:47:40|489.24|485.6|489.24|485.6|489.24|485.6|489.24|485.6|0
1646268470000|2022-03-03 00:47:50|489.33|485.69|489.06|485.42|489.33|485.69|489.06|485.42|0
1646268480000|2022-03-03 00:48:00|489.24|485.6|489.24|485.6|489.42|485.78|489.24|485.6|0
1646268490000|2022-03-03 00:48:10|489.16|485.52|489.06|485.42|489.24|485.6|489.06|485.42|0
1646268500000|2022-03-03 00:48:20|488.98|485.34|489.06|485.42|489.06|485.42|488.98|485.34|0
1646268520000|2022-03-03 00:48:40|489.16|485.52|488.98|485.34|489.16|485.52|488.98|485.34|0
1646268530000|2022-03-03 00:48:50|489.06|485.42|489.24|485.6|489.24|485.6|489.06|485.42|0
1646268550000|2022-03-03 00:49:10|489.16|485.52|489.16|485.52|489.24|485.6|489.16|485.52|0
1646268560000|2022-03-03 00:49:20|489.24|485.6|489.06|485.42|489.24|485.6|489.06|485.42|0
1646268570000|2022-03-03 00:49:30|489.16|485.52|489.24|485.6|489.24|485.6|489.06|485.42|0
1646268580000|2022-03-03 00:49:40|489.06|485.42|488.71|485.07|489.06|485.42|488.71|485.07|0
1646268590000|2022-03-03 00:49:50|488.8|485.16|488.8|485.16|488.8|485.16|488.8|485.16|0
1646268600000|2022-03-03 00:50:00|488.89|485.25|488.89|485.25|488.89|485.25|488.89|485.25|0
1646268610000|2022-03-03 00:50:10|488.53|484.89|488.53|484.89|488.53|484.89|488.53|484.89|0
1646268620000|2022-03-03 00:50:20|488.62|484.98|488.53|484.89|488.62|484.98|488.53|484.89|0
1646268630000|2022-03-03 00:50:30|488.62|484.98|488.18|484.54|488.62|484.98|488.18|484.54|0
1646268660000|2022-03-03 00:51:00|488.27|484.63|488.36|484.72|488.36|484.72|488.27|484.63|0
1646268670000|2022-03-03 00:51:10|488.45|484.81|488.53|484.89|488.53|484.89|488.45|484.81|0
1646268680000|2022-03-03 00:51:20|488.36|484.72|488.45|484.81|488.45|484.81|488.36|484.72|0
1646268690000|2022-03-03 00:51:30|488.36|484.72|488.18|484.54|488.36|484.72|488.18|484.54|0
1646268710000|2022-03-03 00:51:50|488.27|484.63|488.18|484.54|488.27|484.63|488.18|484.54|0
1646268720000|2022-03-03 00:52:00|488|484.36|488|484.36|488|484.36|488|484.36|0
1646268730000|2022-03-03 00:52:10|487.92|484.28|487.82|484.18|487.92|484.28|487.82|484.18|0
1646268740000|2022-03-03 00:52:20|488.18|484.54|488|484.36|488.18|484.54|488|484.36|0
1646268750000|2022-03-03 00:52:30|488.18|484.54|488.35|484.71|488.35|484.71|488.18|484.54|0
1646268760000|2022-03-03 00:52:40|488.18|484.54|488.35|484.71|488.35|484.71|488.18|484.54|0
1646268780000|2022-03-03 00:53:00|488.53|484.89|488.35|484.71|488.53|484.89|488.35|484.71|0
1646268790000|2022-03-03 00:53:10|488.27|484.63|488.35|484.71|488.35|484.71|488.18|484.54|0
1646268800000|2022-03-03 00:53:20|488.27|484.63|488.18|484.54|488.27|484.63|488.18|484.54|0
1646268810000|2022-03-03 00:53:30|488.27|484.63|488.18|484.54|488.27|484.63|488.18|484.54|0
1646268820000|2022-03-03 00:53:40|488.27|484.63|488.27|484.63|488.27|484.63|488.27|484.63|0
1646268830000|2022-03-03 00:53:50|488.18|484.54|488.18|484.54|488.27|484.63|488.18|484.54|0
1646268840000|2022-03-03 00:54:00|488.35|484.71|488.53|484.89|488.53|484.89|488.35|484.71|0
1646268850000|2022-03-03 00:54:10|488.45|484.81|488.45|484.81|488.45|484.81|488.35|484.71|0
1646268860000|2022-03-03 00:54:20|488.53|484.89|488.71|485.07|488.71|485.07|488.45|484.81|0
1646268880000|2022-03-03 00:54:40|488.8|485.16|488.8|485.16|488.8|485.16|488.8|485.16|0
1646268890000|2022-03-03 00:54:50|488.88|485.24|488.18|484.54|488.88|485.24|488.18|484.54|0
1646268920000|2022-03-03 00:55:20|488.27|484.63|488.09|484.45|488.27|484.63|488.09|484.45|0
1646268930000|2022-03-03 00:55:30|488|484.36|488|484.36|488|484.36|488|484.36|0
1646268950000|2022-03-03 00:55:50|488.09|484.45|488|484.36|488.09|484.45|488|484.36|0
1646268960000|2022-03-03 00:56:00|488.18|484.54|488.18|484.54|488.18|484.54|488.18|484.54|0
1646268970000|2022-03-03 00:56:10|488|484.36|488|484.36|488|484.36|488|484.36|0
1646268980000|2022-03-03 00:56:20|487.91|484.27|488|484.36|488|484.36|487.91|484.27|0
1646268990000|2022-03-03 00:56:30|488.09|484.45|488|484.36|488.09|484.45|488|484.36|0
1646269000000|2022-03-03 00:56:40|488.35|484.71|488.35|484.71|488.35|484.71|488.35|484.71|0
1646269010000|2022-03-03 00:56:50|488.18|484.54|488.18|484.54|488.18|484.54|488.18|484.54|0
1646269020000|2022-03-03 00:57:00|488|484.36|488|484.36|488.18|484.54|488|484.36|0
1646269040000|2022-03-03 00:57:20|487.82|484.18|488|484.36|488|484.36|487.82|484.18|0
1646269050000|2022-03-03 00:57:30|488.18|484.54|488.09|484.45|488.18|484.54|488.09|484.45|0
1646269060000|2022-03-03 00:57:40|488|484.36|488|484.36|488|484.36|488|484.36|0
1646269080000|2022-03-03 00:58:00|487.82|484.18|488.18|484.54|488.18|484.54|487.82|484.18|0
1646269100000|2022-03-03 00:58:20|488|484.36|488|484.36|488|484.36|488|484.36|0
1646269110000|2022-03-03 00:58:30|488.18|484.54|487.82|484.18|488.18|484.54|487.82|484.18|0
1646269130000|2022-03-03 00:58:50|488|484.36|488.09|484.45|488.09|484.45|488|484.36|0
1646269140000|2022-03-03 00:59:00|488|484.36|488.35|484.71|488.35|484.71|488|484.36|0
1646269150000|2022-03-03 00:59:10|488.27|484.63|488.18|484.54|488.27|484.63|488.18|484.54|0
1646269160000|2022-03-03 00:59:20|488|484.36|488|484.36|488|484.36|488|484.36|0
1646269170000|2022-03-03 00:59:30|488.18|484.54|488.18|484.54|488.35|484.71|488.18|484.54|0
1646269180000|2022-03-03 00:59:40|488.27|484.63|488.18|484.54|488.27|484.63|488.18|484.54|0
1646269190000|2022-03-03 00:59:50|488.09|484.45|488.09|484.45|488.09|484.45|488.09|484.45|0
1646269200000|2022-03-03 01:00:00|488.18|484.54|488.18|484.54|488.18|484.54|488.09|484.45|0
1646269210000|2022-03-03 01:00:10|488.53|484.89|488.53|484.89|488.53|484.89|488.44|484.8|0
1646269220000|2022-03-03 01:00:20|488.35|484.71|488.44|484.8|488.44|484.8|488.35|484.71|0
1646269230000|2022-03-03 01:00:30|488.53|484.89|488.09|484.45|488.53|484.89|488.09|484.45|0
1646269240000|2022-03-03 01:00:40|488.17|484.53|488.09|484.45|488.17|484.53|488.09|484.45|0
1646269250000|2022-03-03 01:00:50|488|484.36|487.82|484.18|488|484.36|487.82|484.18|0
1646269260000|2022-03-03 01:01:00|487.64|484|487.47|483.83|487.64|484|487.47|483.83|0
1646269270000|2022-03-03 01:01:10|487.29|483.65|487.47|483.83|487.64|484|487.29|483.65|0
1646269280000|2022-03-03 01:01:20|487.56|483.92|487.64|484|487.64|484|487.56|483.92|0
1646269290000|2022-03-03 01:01:30|487.82|484.18|487.64|484|487.91|484.27|487.64|484|0
1646269300000|2022-03-03 01:01:40|487.47|483.83|487.38|483.74|487.47|483.83|487.38|483.74|0
1646269310000|2022-03-03 01:01:50|487.29|483.65|487.29|483.65|487.38|483.74|487.29|483.65|0
1646269320000|2022-03-03 01:02:00|487.11|483.47|486.5|482.86|487.11|483.47|486.32|482.68|0
1646269330000|2022-03-03 01:02:10|486.76|483.12|486.32|482.68|486.76|483.12|486.32|482.68|0
1646269340000|2022-03-03 01:02:20|486.23|482.59|486.05|482.41|486.23|482.59|486.05|482.41|0
1646269350000|2022-03-03 01:02:30|486.15|482.51|485.88|482.24|486.15|482.51|485.88|482.24|0
1646269360000|2022-03-03 01:02:40|485.97|482.33|485.88|482.24|485.97|482.33|485.88|482.24|0
1646269370000|2022-03-03 01:02:50|486.23|482.59|485.88|482.24|486.23|482.59|485.88|482.24|0
1646269390000|2022-03-03 01:03:10|486.05|482.41|486.23|482.59|486.23|482.59|486.05|482.41|0
1646269400000|2022-03-03 01:03:20|486.58|482.94|486.58|482.94|486.76|483.12|486.58|482.94|0
1646269410000|2022-03-03 01:03:30|486.23|482.59|486.76|483.12|486.76|483.12|486.23|482.59|0
1646269420000|2022-03-03 01:03:40|486.58|482.94|486.94|483.3|486.94|483.3|486.58|482.94|0
1646269430000|2022-03-03 01:03:50|487.11|483.47|486.94|483.3|487.11|483.47|486.94|483.3|0
1646269440000|2022-03-03 01:04:00|487.03|483.39|486.94|483.3|487.03|483.39|486.94|483.3|0
1646269450000|2022-03-03 01:04:10|487.03|483.39|486.76|483.12|487.03|483.39|486.76|483.12|0
1646269460000|2022-03-03 01:04:20|486.58|482.94|486.41|482.77|486.58|482.94|486.41|482.77|0
1646269470000|2022-03-03 01:04:30|486.05|482.41|486.41|482.77|486.41|482.77|486.05|482.41|0
1646269480000|2022-03-03 01:04:40|486.23|482.59|486.05|482.41|486.23|482.59|486.05|482.41|0
1646269490000|2022-03-03 01:04:50|485.88|482.24|485.88|482.24|485.88|482.24|485.88|482.24|0
1646269500000|2022-03-03 01:05:00|485.7|482.06|485.52|481.88|485.7|482.06|485.52|481.88|0
1646269510000|2022-03-03 01:05:10|485.44|481.8|485.7|482.06|485.7|482.06|485.44|481.8|0
1646269520000|2022-03-03 01:05:20|485.52|481.88|485.35|481.71|485.62|481.98|485.35|481.71|0
1646269530000|2022-03-03 01:05:30|485.44|481.8|485.52|481.88|485.52|481.88|485.44|481.8|0
1646269540000|2022-03-03 01:05:40|485.7|482.06|485.62|481.98|485.7|482.06|485.62|481.98|0
1646269550000|2022-03-03 01:05:50|485.7|482.06|485.88|482.24|485.88|482.24|485.7|482.06|0
1646269560000|2022-03-03 01:06:00|485.97|482.33|485.88|482.24|485.97|482.33|485.88|482.24|0
1646269570000|2022-03-03 01:06:10|485.7|482.06|485.35|481.71|485.7|482.06|485.35|481.71|0
1646269580000|2022-03-03 01:06:20|485.52|481.88|485.52|481.88|485.52|481.88|485.52|481.88|0
1646269590000|2022-03-03 01:06:30|485.35|481.71|485.35|481.71|485.44|481.8|485.35|481.71|0
1646269600000|2022-03-03 01:06:40|485.44|481.8|485.52|481.88|485.52|481.88|485.44|481.8|0
1646269610000|2022-03-03 01:06:50|485.62|481.98|485.52|481.88|485.62|481.98|485.52|481.88|0
1646269620000|2022-03-03 01:07:00|485.88|482.24|485.97|482.33|485.97|482.33|485.88|482.24|0
1646269630000|2022-03-03 01:07:10|486.05|482.41|486.41|482.77|486.41|482.77|486.05|482.41|0
1646269640000|2022-03-03 01:07:20|486.76|483.12|486.76|483.12|486.76|483.12|486.67|483.03|0
1646269650000|2022-03-03 01:07:30|486.58|482.94|486.41|482.77|486.58|482.94|486.41|482.77|0
1646269660000|2022-03-03 01:07:40|486.5|482.86|486.5|482.86|486.5|482.86|486.41|482.77|0
1646269670000|2022-03-03 01:07:50|486.85|483.21|486.85|483.21|486.85|483.21|486.76|483.12|0
1646269680000|2022-03-03 01:08:00|486.94|483.3|486.41|482.77|486.94|483.3|486.41|482.77|0
1646269690000|2022-03-03 01:08:10|486.67|483.03|486.67|483.03|486.67|483.03|486.58|482.94|0
1646269700000|2022-03-03 01:08:20|486.58|482.94|486.94|483.3|486.94|483.3|486.58|482.94|0
1646269710000|2022-03-03 01:08:30|486.76|483.12|486.41|482.77|486.76|483.12|486.41|482.77|0
1646269720000|2022-03-03 01:08:40|486.58|482.94|486.85|483.21|486.85|483.21|486.41|482.77|0
1646269730000|2022-03-03 01:08:50|486.76|483.12|486.93|483.29|486.93|483.29|486.76|483.12|0
1646269740000|2022-03-03 01:09:00|487.2|483.56|487.29|483.65|487.46|483.82|487.2|483.56|0
1646269750000|2022-03-03 01:09:10|487.11|483.47|487.11|483.47|487.2|483.56|487.11|483.47|0
1646269760000|2022-03-03 01:09:20|486.93|483.29|487.46|483.82|487.46|483.82|486.93|483.29|0
1646269770000|2022-03-03 01:09:30|487.64|484|487.46|483.82|487.64|484|487.46|483.82|0
1646269780000|2022-03-03 01:09:40|487.73|484.09|487.99|484.35|487.99|484.35|487.73|484.09|0
1646269790000|2022-03-03 01:09:50|487.91|484.27|488.17|484.53|488.17|484.53|487.91|484.27|0
1646269800000|2022-03-03 01:10:00|487.99|484.35|487.91|484.27|487.99|484.35|487.82|484.18|0
1646269810000|2022-03-03 01:10:10|488.17|484.53|488.53|484.89|488.62|484.98|488.17|484.53|0
1646269820000|2022-03-03 01:10:20|488.88|485.24|489.06|485.42|489.06|485.42|488.88|485.24|0
1646269830000|2022-03-03 01:10:30|489.23|485.59|489.15|485.51|489.23|485.59|489.15|485.51|0
1646269840000|2022-03-03 01:10:40|489.23|485.59|489.23|485.59|489.23|485.59|489.06|485.42|0
1646269850000|2022-03-03 01:10:50|488.7|485.06|488.35|484.71|488.7|485.06|488.35|484.71|0
1646269860000|2022-03-03 01:11:00|488.17|484.53|488.88|485.24|488.88|485.24|488.17|484.53|0
1646269870000|2022-03-03 01:11:10|488.79|485.15|488.7|485.06|488.79|485.15|488.7|485.06|0
1646269880000|2022-03-03 01:11:20|488.52|484.88|488.52|484.88|488.52|484.88|488.52|484.88|0
1646269890000|2022-03-03 01:11:30|488.35|484.71|488.7|485.06|488.7|485.06|488.35|484.71|0
1646269900000|2022-03-03 01:11:40|488.52|484.88|488.52|484.88|488.52|484.88|488.52|484.88|0
1646269910000|2022-03-03 01:11:50|488.44|484.8|488.52|484.88|488.52|484.88|488.35|484.71|0
1646269920000|2022-03-03 01:12:00|488.35|484.71|488.62|484.98|488.62|484.98|488.35|484.71|0
1646269930000|2022-03-03 01:12:10|488.52|484.88|488.7|485.06|488.7|485.06|488.52|484.88|0
1646269940000|2022-03-03 01:12:20|488.88|485.24|489.23|485.59|489.23|485.59|488.88|485.24|0
1646269950000|2022-03-03 01:12:30|489.06|485.42|489.06|485.42|489.23|485.59|489.06|485.42|0
1646269960000|2022-03-03 01:12:40|489.23|485.59|488.7|485.06|489.23|485.59|488.7|485.06|0
1646269970000|2022-03-03 01:12:50|488.52|484.88|488.35|484.71|488.52|484.88|488.35|484.71|0
1646269980000|2022-03-03 01:13:00|488.09|484.45|488.52|484.88|488.52|484.88|488.09|484.45|0
1646269990000|2022-03-03 01:13:10|488.7|485.06|488.52|484.88|488.7|485.06|488.52|484.88|0
1646270000000|2022-03-03 01:13:20|488.62|484.98|488.35|484.71|488.62|484.98|488.35|484.71|0
1646270010000|2022-03-03 01:13:30|488.44|484.8|488.52|484.88|488.52|484.88|488.35|484.71|0
1646270020000|2022-03-03 01:13:40|488.35|484.71|488.52|484.88|488.52|484.88|488.35|484.71|0
1646270030000|2022-03-03 01:13:50|488.44|484.8|488.35|484.71|488.44|484.8|488.35|484.71|0
1646270040000|2022-03-03 01:14:00|488.17|484.53|488.17|484.53|488.17|484.53|488.17|484.53|0
1646270050000|2022-03-03 01:14:10|488.35|484.71|488.35|484.71|488.35|484.71|488.26|484.62|0
1646270060000|2022-03-03 01:14:20|488.26|484.62|488.52|484.88|488.52|484.88|488.26|484.62|0
1646270070000|2022-03-03 01:14:30|487.99|484.35|487.99|484.35|488.26|484.62|487.99|484.35|0
1646270080000|2022-03-03 01:14:40|488.08|484.44|488.08|484.44|488.08|484.44|487.99|484.35|0
1646270090000|2022-03-03 01:14:50|488.17|484.53|488.35|484.71|488.35|484.71|488.17|484.53|0
1646270100000|2022-03-03 01:15:00|488.17|484.53|488.35|484.71|488.35|484.71|488.17|484.53|0
1646270110000|2022-03-03 01:15:10|488.17|484.53|487.82|484.18|488.17|484.53|487.82|484.18|0
1646270120000|2022-03-03 01:15:20|487.99|484.35|487.82|484.18|487.99|484.35|487.82|484.18|0
1646270130000|2022-03-03 01:15:30|487.46|483.82|487.11|483.47|487.46|483.82|487.11|483.47|0
1646270140000|2022-03-03 01:15:40|486.93|483.29|487.29|483.65|487.29|483.65|486.93|483.29|0
1646270150000|2022-03-03 01:15:50|487.11|483.47|487.11|483.47|487.11|483.47|487.02|483.38|0
1646270160000|2022-03-03 01:16:00|486.76|483.12|486.67|483.03|486.93|483.29|486.58|482.94|0
1646270170000|2022-03-03 01:16:10|486.58|482.94|486.93|483.29|486.93|483.29|486.58|482.94|0
1646270180000|2022-03-03 01:16:20|486.76|483.12|487.11|483.47|487.11|483.47|486.76|483.12|0
1646270190000|2022-03-03 01:16:30|486.93|483.29|486.93|483.29|487.11|483.47|486.93|483.29|0
1646270200000|2022-03-03 01:16:40|486.76|483.12|486.58|482.94|486.85|483.21|486.58|482.94|0
1646270210000|2022-03-03 01:16:50|486.76|483.12|486.76|483.12|486.93|483.29|486.58|482.94|0
1646270220000|2022-03-03 01:17:00|486.93|483.29|486.76|483.12|486.93|483.29|486.76|483.12|0
1646270230000|2022-03-03 01:17:10|486.67|483.03|486.4|482.76|486.76|483.12|486.4|482.76|0
1646270240000|2022-03-03 01:17:20|486.76|483.12|486.85|483.21|486.93|483.29|486.76|483.12|0
1646270250000|2022-03-03 01:17:30|486.76|483.12|486.67|483.03|486.76|483.12|486.67|483.03|0
1646270260000|2022-03-03 01:17:40|486.76|483.12|486.76|483.12|486.76|483.12|486.76|483.12|0
1646270270000|2022-03-03 01:17:50|486.67|483.03|486.75|483.11|486.75|483.11|486.67|483.03|0
1646270280000|2022-03-03 01:18:00|486.67|483.03|486.67|483.03|486.67|483.03|486.58|482.94|0
1646270290000|2022-03-03 01:18:10|486.75|483.11|486.93|483.29|487.02|483.38|486.75|483.11|0
1646270300000|2022-03-03 01:18:20|486.58|482.94|486.93|483.29|486.93|483.29|486.58|482.94|0
1646270310000|2022-03-03 01:18:30|486.85|483.21|486.93|483.29|486.93|483.29|486.85|483.21|0
1646270320000|2022-03-03 01:18:40|487.02|483.38|487.11|483.47|487.11|483.47|486.93|483.29|0
1646270330000|2022-03-03 01:18:50|487.2|483.56|487.28|483.64|487.38|483.74|487.2|483.56|0
1646270340000|2022-03-03 01:19:00|487.46|483.82|487.2|483.56|487.46|483.82|487.2|483.56|0
1646270350000|2022-03-03 01:19:10|487.11|483.47|486.93|483.29|487.11|483.47|486.93|483.29|0
1646270360000|2022-03-03 01:19:20|487.02|483.38|487.02|483.38|487.11|483.47|487.02|483.38|0
1646270370000|2022-03-03 01:19:30|486.93|483.29|486.93|483.29|487.11|483.47|486.93|483.29|0
1646270380000|2022-03-03 01:19:40|486.75|483.11|486.93|483.29|486.93|483.29|486.75|483.11|0
1646270390000|2022-03-03 01:19:50|487.11|483.47|487.11|483.47|487.11|483.47|487.11|483.47|0
1646270400000|2022-03-03 01:20:00|487.28|483.64|486.85|483.21|487.28|483.64|486.85|483.21|0
1646270410000|2022-03-03 01:20:10|486.93|483.29|487.11|483.47|487.11|483.47|486.93|483.29|0
1646270420000|2022-03-03 01:20:20|487.38|483.74|487.2|483.56|487.38|483.74|487.2|483.56|0
1646270430000|2022-03-03 01:20:30|487.11|483.47|487.28|483.64|487.28|483.64|487.11|483.47|0
1646270440000|2022-03-03 01:20:40|487.46|483.82|487.46|483.82|487.46|483.82|487.46|483.82|0
1646270450000|2022-03-03 01:20:50|487.28|483.64|487.2|483.56|487.28|483.64|487.2|483.56|0
1646270460000|2022-03-03 01:21:00|487.28|483.64|487.38|483.74|487.38|483.74|487.28|483.64|0
1646270470000|2022-03-03 01:21:10|487.55|483.91|487.55|483.91|487.55|483.91|487.46|483.82|0
1646270480000|2022-03-03 01:21:20|487.46|483.82|487.46|483.82|487.46|483.82|487.46|483.82|0
1646270490000|2022-03-03 01:21:30|487.64|484|487.64|484|487.64|484|487.64|484|0
1646270510000|2022-03-03 01:21:50|487.55|483.91|487.55|483.91|487.55|483.91|487.55|483.91|0
1646270520000|2022-03-03 01:22:00|487.64|484|487.64|484|487.64|484|487.55|483.91|0
1646270530000|2022-03-03 01:22:10|487.73|484.09|487.81|484.17|487.81|484.17|487.64|484|0
1646270540000|2022-03-03 01:22:20|487.99|484.35|487.99|484.35|487.99|484.35|487.99|484.35|0
1646270550000|2022-03-03 01:22:30|488.08|484.44|487.99|484.35|488.08|484.44|487.99|484.35|0
1646270560000|2022-03-03 01:22:40|487.81|484.17|487.46|483.82|487.81|484.17|487.46|483.82|0
1646270570000|2022-03-03 01:22:50|487.55|483.91|487.46|483.82|487.55|483.91|487.46|483.82|0
1646270580000|2022-03-03 01:23:00|487.64|484|487.55|483.91|487.64|484|487.55|483.91|0
1646270590000|2022-03-03 01:23:10|487.73|484.09|487.37|483.73|487.73|484.09|487.37|483.73|0
1646270600000|2022-03-03 01:23:20|487.46|483.82|487.37|483.73|487.46|483.82|487.37|483.73|0
1646270610000|2022-03-03 01:23:30|487.46|483.82|487.46|483.82|487.46|483.82|487.46|483.82|0
1646270620000|2022-03-03 01:23:40|487.37|483.73|487.37|483.73|487.37|483.73|487.37|483.73|0
1646270630000|2022-03-03 01:23:50|487.28|483.64|487.37|483.73|487.37|483.73|487.28|483.64|0
1646270640000|2022-03-03 01:24:00|487.55|483.91|487.46|483.82|487.55|483.91|487.46|483.82|0
1646270650000|2022-03-03 01:24:10|487.64|484|487.55|483.91|487.64|484|487.46|483.82|0
1646270670000|2022-03-03 01:24:30|487.64|484|487.55|483.91|487.64|484|487.55|483.91|0
1646270680000|2022-03-03 01:24:40|487.46|483.82|487.55|483.91|487.55|483.91|487.46|483.82|0
1646270690000|2022-03-03 01:24:50|487.81|484.17|487.73|484.09|487.81|484.17|487.73|484.09|0
1646270700000|2022-03-03 01:25:00|487.81|484.17|487.55|483.91|487.81|484.17|487.55|483.91|0
1646270710000|2022-03-03 01:25:10|487.73|484.09|487.73|484.09|487.73|484.09|487.73|484.09|0
1646270720000|2022-03-03 01:25:20|487.9|484.26|487.81|484.17|487.9|484.26|487.81|484.17|0
1646270730000|2022-03-03 01:25:30|487.9|484.26|487.9|484.26|487.9|484.26|487.81|484.17|0
1646270740000|2022-03-03 01:25:40|487.73|484.09|487.81|484.17|487.81|484.17|487.73|484.09|0
1646270750000|2022-03-03 01:25:50|487.64|484|487.64|484|487.64|484|487.55|483.91|0
1646270760000|2022-03-03 01:26:00|487.9|484.26|487.9|484.26|487.9|484.26|487.9|484.26|0
1646270770000|2022-03-03 01:26:10|487.99|484.35|487.99|484.35|487.99|484.35|487.99|484.35|0
1646270780000|2022-03-03 01:26:20|487.9|484.26|487.73|484.09|487.9|484.26|487.73|484.09|0
1646270790000|2022-03-03 01:26:30|487.55|483.91|487.55|483.91|487.55|483.91|487.55|483.91|0
1646270800000|2022-03-03 01:26:40|487.37|483.73|487.2|483.56|487.37|483.73|487.2|483.56|0
1646270810000|2022-03-03 01:26:50|487.28|483.64|487.28|483.64|487.28|483.64|487.28|483.64|0
1646270820000|2022-03-03 01:27:00|487.1|483.46|487.2|483.56|487.2|483.56|487.1|483.46|0
1646270830000|2022-03-03 01:27:10|487.28|483.64|487.37|483.73|487.55|483.91|487.28|483.64|0
1646270840000|2022-03-03 01:27:20|487.81|484.17|487.73|484.09|487.9|484.26|487.73|484.09|0
1646270850000|2022-03-03 01:27:30|487.63|483.99|487.55|483.91|487.63|483.99|487.55|483.91|0
1646270860000|2022-03-03 01:27:40|487.37|483.73|487.28|483.64|487.37|483.73|487.28|483.64|0
1646270870000|2022-03-03 01:27:50|487.2|483.56|487.2|483.56|487.2|483.56|487.1|483.46|0
1646270880000|2022-03-03 01:28:00|487.28|483.64|487.2|483.56|487.28|483.64|487.2|483.56|0
1646270890000|2022-03-03 01:28:10|487.1|483.46|487.2|483.56|487.2|483.56|487.1|483.46|0
1646270900000|2022-03-03 01:28:20|487.28|483.64|487.28|483.64|487.28|483.64|487.28|483.64|0
1646270910000|2022-03-03 01:28:30|487.02|483.38|486.93|483.29|487.02|483.38|486.93|483.29|0
1646270940000|2022-03-03 01:29:00|486.84|483.2|486.84|483.2|486.84|483.2|486.84|483.2|0
1646270950000|2022-03-03 01:29:10|487.02|483.38|487.28|483.64|487.28|483.64|487.02|483.38|0
1646270980000|2022-03-03 01:29:40|488.7|485.06|488.34|484.7|488.7|485.06|488.34|484.7|0
1646270990000|2022-03-03 01:29:50|488.26|484.62|488.52|484.88|488.52|484.88|488.26|484.62|0
1646271000000|2022-03-03 01:30:00|488.26|484.62|488.52|484.88|488.69|485.05|488.26|484.62|0
1646271010000|2022-03-03 01:30:10|488.08|484.44|487.55|483.91|488.08|484.44|487.55|483.91|0
1646271020000|2022-03-03 01:30:20|487.99|484.35|488.16|484.52|488.16|484.52|487.81|484.17|0
1646271030000|2022-03-03 01:30:30|488.26|484.62|487.81|484.17|488.43|484.79|487.81|484.17|0
1646271040000|2022-03-03 01:30:40|488.16|484.52|487.99|484.35|488.16|484.52|487.81|484.17|0
1646271050000|2022-03-03 01:30:50|488.69|485.05|488.69|485.05|488.69|485.05|488.52|484.88|0
1646271060000|2022-03-03 01:31:00|488.96|485.32|489.58|485.94|489.58|485.94|488.96|485.32|0
1646271070000|2022-03-03 01:31:10|489.4|485.76|489.23|485.59|489.4|485.76|489.23|485.59|0
1646271080000|2022-03-03 01:31:20|489.14|485.5|489.05|485.41|489.14|485.5|488.87|485.23|0
1646271090000|2022-03-03 01:31:30|488.87|485.23|488.87|485.23|488.87|485.23|488.69|485.05|0
1646271100000|2022-03-03 01:31:40|488.79|485.15|489.05|485.41|489.05|485.41|488.79|485.15|0
1646271110000|2022-03-03 01:31:50|488.96|485.32|488.69|485.05|488.96|485.32|488.69|485.05|0
1646271120000|2022-03-03 01:32:00|488.87|485.23|488.79|485.15|488.87|485.23|488.79|485.15|0
1646271130000|2022-03-03 01:32:10|488.87|485.23|488.52|484.88|488.87|485.23|488.52|484.88|0
1646271140000|2022-03-03 01:32:20|487.81|484.17|487.99|484.35|487.99|484.35|487.81|484.17|0
1646271150000|2022-03-03 01:32:30|488.16|484.52|488.34|484.7|488.34|484.7|488.16|484.52|0
1646271160000|2022-03-03 01:32:40|488.43|484.79|488.34|484.7|488.43|484.79|488.34|484.7|0
1646271170000|2022-03-03 01:32:50|488.52|484.88|488.87|485.23|488.87|485.23|488.52|484.88|0
1646271180000|2022-03-03 01:33:00|488.79|485.15|488.69|485.05|488.79|485.15|488.61|484.97|0
1646271190000|2022-03-03 01:33:10|488.52|484.88|488.34|484.7|488.52|484.88|488.34|484.7|0
1646271200000|2022-03-03 01:33:20|488.16|484.52|488.34|484.7|488.34|484.7|488.16|484.52|0
1646271210000|2022-03-03 01:33:30|488.16|484.52|488.34|484.7|488.43|484.79|488.16|484.52|0
1646271220000|2022-03-03 01:33:40|488.08|484.44|488.16|484.52|488.16|484.52|488.08|484.44|0
1646271230000|2022-03-03 01:33:50|488.34|484.7|488.52|484.88|488.52|484.88|488.25|484.61|0
1646271240000|2022-03-03 01:34:00|488.25|484.61|488.16|484.52|488.25|484.61|488.16|484.52|0
1646271250000|2022-03-03 01:34:10|488.08|484.44|488.34|484.7|488.34|484.7|488.08|484.44|0
1646271260000|2022-03-03 01:34:20|488.25|484.61|488.52|484.88|488.52|484.88|488.25|484.61|0
1646271270000|2022-03-03 01:34:30|488.69|485.05|488.52|484.88|488.69|485.05|488.52|484.88|0
1646271280000|2022-03-03 01:34:40|487.63|483.99|488.34|484.7|488.34|484.7|487.63|483.99|0
1646271290000|2022-03-03 01:34:50|488.69|485.05|488.96|485.32|488.96|485.32|488.69|485.05|0
1646271300000|2022-03-03 01:35:00|489.05|485.41|489.14|485.5|489.14|485.5|489.05|485.41|0
1646271310000|2022-03-03 01:35:10|489.22|485.58|489.22|485.58|489.4|485.76|489.22|485.58|0
1646271320000|2022-03-03 01:35:20|488.96|485.32|488.87|485.23|488.96|485.32|488.79|485.15|0
1646271330000|2022-03-03 01:35:30|488.61|484.97|488.61|484.97|488.69|485.05|488.52|484.88|0
1646271340000|2022-03-03 01:35:40|488.69|485.05|488.43|484.79|488.87|485.23|488.34|484.7|0
1646271350000|2022-03-03 01:35:50|488.34|484.7|488.34|484.7|488.43|484.79|488.34|484.7|0
1646271360000|2022-03-03 01:36:00|488.43|484.79|488.34|484.7|488.43|484.79|488.34|484.7|0
1646271370000|2022-03-03 01:36:10|488.16|484.52|487.99|484.35|488.16|484.52|487.99|484.35|0
1646271380000|2022-03-03 01:36:20|488.08|484.44|488.25|484.61|488.25|484.61|488.08|484.44|0
1646271390000|2022-03-03 01:36:30|488.34|484.7|488.34|484.7|488.34|484.7|488.34|484.7|0
1646271400000|2022-03-03 01:36:40|488.16|484.52|488.34|484.7|488.34|484.7|488.16|484.52|0
1646271410000|2022-03-03 01:36:50|488.25|484.61|487.98|484.34|488.25|484.61|487.98|484.34|0
1646271420000|2022-03-03 01:37:00|488.16|484.52|487.9|484.26|488.34|484.7|487.9|484.26|0
1646271430000|2022-03-03 01:37:10|487.98|484.34|488.87|485.23|488.87|485.23|487.81|484.17|0
1646271440000|2022-03-03 01:37:20|488.16|484.52|488.16|484.52|488.34|484.7|488.16|484.52|0
1646271450000|2022-03-03 01:37:30|488.08|484.44|488.16|484.52|488.25|484.61|488.08|484.44|0
1646271460000|2022-03-03 01:37:40|487.98|484.34|487.63|483.99|487.98|484.34|487.63|483.99|0
1646271480000|2022-03-03 01:38:00|487.28|483.64|487.37|483.73|487.37|483.73|487.28|483.64|0
1646271490000|2022-03-03 01:38:10|487.45|483.81|488.69|485.05|488.69|485.05|487.45|483.81|0
1646271500000|2022-03-03 01:38:20|488.87|485.23|488.96|485.32|488.96|485.32|488.87|485.23|0
1646271510000|2022-03-03 01:38:30|489.22|485.58|489.58|485.94|489.75|486.11|489.22|485.58|0
1646271520000|2022-03-03 01:38:40|489.75|486.11|489.58|485.94|489.75|486.11|489.58|485.94|0
1646271530000|2022-03-03 01:38:50|489.49|485.85|489.58|485.94|489.58|485.94|489.49|485.85|0
1646271540000|2022-03-03 01:39:00|489.49|485.85|489.58|485.94|489.75|486.11|489.4|485.76|0
1646271550000|2022-03-03 01:39:10|490.46|486.82|490.64|487|490.64|487|490.46|486.82|0
1646271560000|2022-03-03 01:39:20|491|487.36|490.29|486.65|491|487.36|490.29|486.65|0
1646271570000|2022-03-03 01:39:30|490.46|486.82|490.11|486.47|490.46|486.82|490.11|486.47|0
1646271580000|2022-03-03 01:39:40|490.56|486.92|490.29|486.65|490.64|487|490.29|486.65|0
1646271590000|2022-03-03 01:39:50|490.64|487|490.99|487.35|490.99|487.35|490.64|487|0
1646271600000|2022-03-03 01:40:00|490.91|487.27|490.99|487.35|491.17|487.53|490.91|487.27|0
1646271610000|2022-03-03 01:40:10|490.82|487.18|490.73|487.09|490.82|487.18|490.64|487|0
1646271620000|2022-03-03 01:40:20|490.82|487.18|490.64|487|490.82|487.18|490.64|487|0
1646271630000|2022-03-03 01:40:30|490.38|486.74|490.38|486.74|490.38|486.74|490.38|486.74|0
1646271640000|2022-03-03 01:40:40|490.2|486.56|490.11|486.47|490.2|486.56|490.11|486.47|0
1646271650000|2022-03-03 01:40:50|490.02|486.38|490.38|486.74|490.38|486.74|490.02|486.38|0
1646271660000|2022-03-03 01:41:00|490.29|486.65|490.11|486.47|490.29|486.65|490.11|486.47|0
1646271670000|2022-03-03 01:41:10|490.29|486.65|490.55|486.91|490.55|486.91|490.29|486.65|0
1646271680000|2022-03-03 01:41:20|490.64|487|490.55|486.91|490.64|487|490.55|486.91|0
1646271690000|2022-03-03 01:41:30|490.38|486.74|490.46|486.82|490.46|486.82|490.38|486.74|0
1646271700000|2022-03-03 01:41:40|490.38|486.74|490.73|487.09|490.73|487.09|490.38|486.74|0
1646271710000|2022-03-03 01:41:50|490.55|486.91|490.55|486.91|490.64|487|490.55|486.91|0
1646271720000|2022-03-03 01:42:00|490.46|486.82|490.46|486.82|490.46|486.82|490.46|486.82|0
1646271730000|2022-03-03 01:42:10|490.38|486.74|490.46|486.82|490.46|486.82|490.38|486.74|0
1646271740000|2022-03-03 01:42:20|490.38|486.74|490.38|486.74|490.38|486.74|490.28|486.64|0
1646271750000|2022-03-03 01:42:30|490.46|486.82|490.46|486.82|490.55|486.91|490.46|486.82|0
1646271760000|2022-03-03 01:42:40|490.38|486.74|490.02|486.38|490.38|486.74|489.93|486.29|0
1646271770000|2022-03-03 01:42:50|489.93|486.29|489.75|486.11|490.02|486.38|489.75|486.11|0
1646271780000|2022-03-03 01:43:00|489.84|486.2|489.4|485.76|489.84|486.2|489.4|485.76|0
1646271790000|2022-03-03 01:43:10|489.49|485.85|489.58|485.94|489.58|485.94|489.4|485.76|0
1646271800000|2022-03-03 01:43:20|489.67|486.03|489.67|486.03|489.67|486.03|489.58|485.94|0
1646271810000|2022-03-03 01:43:30|489.58|485.94|489.67|486.03|489.67|486.03|489.58|485.94|0
1646271820000|2022-03-03 01:43:40|489.75|486.11|489.67|486.03|489.75|486.11|489.67|486.03|0
1646271830000|2022-03-03 01:43:50|489.58|485.94|489.4|485.76|489.58|485.94|489.4|485.76|0
1646271840000|2022-03-03 01:44:00|489.75|486.11|489.75|486.11|489.75|486.11|489.75|486.11|0
1646271850000|2022-03-03 01:44:10|489.49|485.85|489.4|485.76|489.49|485.85|489.4|485.76|0
1646271870000|2022-03-03 01:44:30|489.22|485.58|489.22|485.58|489.22|485.58|489.22|485.58|0
1646271880000|2022-03-03 01:44:40|489.57|485.93|489.4|485.76|489.57|485.93|489.4|485.76|0
1646271900000|2022-03-03 01:45:00|489.57|485.93|489.49|485.85|489.75|486.11|489.49|485.85|0
1646271910000|2022-03-03 01:45:10|489.4|485.76|489.57|485.93|489.57|485.93|489.31|485.67|0
1646271920000|2022-03-03 01:45:20|489.49|485.85|489.67|486.03|489.67|486.03|489.49|485.85|0
1646271930000|2022-03-03 01:45:30|489.75|486.11|489.57|485.93|489.75|486.11|489.49|485.85|0
1646271940000|2022-03-03 01:45:40|489.4|485.76|489.57|485.93|489.57|485.93|489.4|485.76|0
1646271950000|2022-03-03 01:45:50|489.49|485.85|489.31|485.67|489.49|485.85|489.31|485.67|0
1646271960000|2022-03-03 01:46:00|489.4|485.76|489.22|485.58|489.4|485.76|489.22|485.58|0
1646271970000|2022-03-03 01:46:10|489.04|485.4|489.04|485.4|489.04|485.4|489.04|485.4|0
1646271980000|2022-03-03 01:46:20|488.87|485.23|489.04|485.4|489.04|485.4|488.87|485.23|0
1646271990000|2022-03-03 01:46:30|489.14|485.5|489.22|485.58|489.4|485.76|489.14|485.5|0
1646272000000|2022-03-03 01:46:40|489.4|485.76|489.04|485.4|489.4|485.76|489.04|485.4|0
1646272010000|2022-03-03 01:46:50|489.22|485.58|489.13|485.49|489.22|485.58|489.04|485.4|0
1646272020000|2022-03-03 01:47:00|489.04|485.4|488.16|484.52|489.04|485.4|488.16|484.52|0
1646272030000|2022-03-03 01:47:10|488.33|484.69|488.51|484.87|488.51|484.87|488.33|484.69|0
1646272040000|2022-03-03 01:47:20|488.33|484.69|488.33|484.69|488.33|484.69|488.33|484.69|0
1646272050000|2022-03-03 01:47:30|488.51|484.87|488.43|484.79|488.51|484.87|488.43|484.79|0
1646272060000|2022-03-03 01:47:40|488.33|484.69|488.33|484.69|488.33|484.69|488.33|484.69|0
1646272070000|2022-03-03 01:47:50|488.16|484.52|488.25|484.61|488.25|484.61|488.16|484.52|0
1646272080000|2022-03-03 01:48:00|488.33|484.69|488.33|484.69|488.33|484.69|488.33|484.69|0
1646272090000|2022-03-03 01:48:10|488.51|484.87|488.87|485.23|488.87|485.23|488.51|484.87|0
1646272100000|2022-03-03 01:48:20|488.96|485.32|488.96|485.32|488.96|485.32|488.96|485.32|0
1646272110000|2022-03-03 01:48:30|489.04|485.4|489.22|485.58|489.22|485.58|489.04|485.4|0
1646272120000|2022-03-03 01:48:40|489.13|485.49|489.22|485.58|489.22|485.58|489.13|485.49|0
1646272130000|2022-03-03 01:48:50|489.13|485.49|489.04|485.4|489.13|485.49|489.04|485.4|0
1646272140000|2022-03-03 01:49:00|489.22|485.58|489.31|485.67|489.57|485.93|489.22|485.58|0
1646272150000|2022-03-03 01:49:10|489.22|485.58|488.87|485.23|489.22|485.58|488.87|485.23|0
1646272160000|2022-03-03 01:49:20|488.86|485.22|488.86|485.22|489.04|485.4|488.86|485.22|0
1646272170000|2022-03-03 01:49:30|489.13|485.49|489.22|485.58|489.22|485.58|489.13|485.49|0
1646272180000|2022-03-03 01:49:40|489.57|485.93|489.4|485.76|489.57|485.93|489.4|485.76|0
1646272190000|2022-03-03 01:49:50|489.67|486.03|489.49|485.85|489.67|486.03|489.49|485.85|0
1646272200000|2022-03-03 01:50:00|489.22|485.58|489.4|485.76|489.4|485.76|489.22|485.58|0
1646272210000|2022-03-03 01:50:10|489.57|485.93|489.57|485.93|489.57|485.93|489.57|485.93|0
1646272220000|2022-03-03 01:50:20|489.4|485.76|489.4|485.76|489.49|485.85|489.4|485.76|0
1646272230000|2022-03-03 01:50:30|489.22|485.58|489.22|485.58|489.22|485.58|489.22|485.58|0
1646272240000|2022-03-03 01:50:40|489.04|485.4|489.57|485.93|489.57|485.93|489.04|485.4|0
1646272250000|2022-03-03 01:50:50|489.75|486.11|489.93|486.29|490.02|486.38|489.75|486.11|0
1646272260000|2022-03-03 01:51:00|490.1|486.46|490.46|486.82|490.64|487|490.1|486.46|0
1646272270000|2022-03-03 01:51:10|490.37|486.73|490.99|487.35|490.99|487.35|490.37|486.73|0
1646272280000|2022-03-03 01:51:20|490.64|487|490.73|487.09|490.81|487.17|490.64|487|0
1646272290000|2022-03-03 01:51:30|490.64|487|490.64|487|490.73|487.09|490.64|487|0
1646272300000|2022-03-03 01:51:40|490.99|487.35|491.17|487.53|491.17|487.53|490.99|487.35|0
1646272310000|2022-03-03 01:51:50|491.08|487.44|491.44|487.8|491.52|487.88|491.08|487.44|0
1646272320000|2022-03-03 01:52:00|491.26|487.62|491.52|487.88|491.52|487.88|491.26|487.62|0
1646272330000|2022-03-03 01:52:10|491.35|487.71|491.52|487.88|491.52|487.88|491.35|487.71|0
1646272340000|2022-03-03 01:52:20|491.35|487.71|491.52|487.88|491.62|487.98|491.35|487.71|0
1646272350000|2022-03-03 01:52:30|491.35|487.71|491.35|487.71|491.35|487.71|491.35|487.71|0
1646272360000|2022-03-03 01:52:40|491.52|487.88|491.35|487.71|491.52|487.88|491.35|487.71|0
1646272370000|2022-03-03 01:52:50|491.17|487.53|490.81|487.17|491.17|487.53|490.81|487.17|0
1646272380000|2022-03-03 01:53:00|490.99|487.35|490.81|487.17|490.99|487.35|490.81|487.17|0
1646272390000|2022-03-03 01:53:10|490.73|487.09|490.64|487|490.81|487.17|490.64|487|0
1646272400000|2022-03-03 01:53:20|490.73|487.09|490.99|487.35|490.99|487.35|490.73|487.09|0
1646272410000|2022-03-03 01:53:30|491.08|487.44|491.26|487.62|491.26|487.62|491.08|487.44|0
1646272420000|2022-03-03 01:53:40|491.44|487.8|491.08|487.44|491.44|487.8|491.08|487.44|0
1646272430000|2022-03-03 01:53:50|491.17|487.53|491.17|487.53|491.17|487.53|491.08|487.44|0
1646272440000|2022-03-03 01:54:00|491.34|487.7|491.26|487.62|491.52|487.88|491.26|487.62|0
1646272450000|2022-03-03 01:54:10|491.34|487.7|491.17|487.53|491.34|487.7|491.17|487.53|0
1646272460000|2022-03-03 01:54:20|491.26|487.62|491.34|487.7|491.34|487.7|491.17|487.53|0
1646272470000|2022-03-03 01:54:30|491.52|487.88|491.61|487.97|491.7|488.06|491.52|487.88|0
1646272480000|2022-03-03 01:54:40|491.7|488.06|491.52|487.88|491.7|488.06|491.52|487.88|0
1646272500000|2022-03-03 01:55:00|491.44|487.8|491.52|487.88|491.52|487.88|491.34|487.7|0
1646272510000|2022-03-03 01:55:10|491.34|487.7|491.34|487.7|491.34|487.7|491.17|487.53|0
1646272520000|2022-03-03 01:55:20|491.26|487.62|491.17|487.53|491.26|487.62|491.08|487.44|0
1646272530000|2022-03-03 01:55:30|491.08|487.44|490.99|487.35|491.08|487.44|490.99|487.35|0
1646272540000|2022-03-03 01:55:40|491.17|487.53|491.26|487.62|491.26|487.62|491.17|487.53|0
1646272550000|2022-03-03 01:55:50|491.34|487.7|491.61|487.97|491.61|487.97|491.34|487.7|0
1646272560000|2022-03-03 01:56:00|491.52|487.88|491.34|487.7|491.52|487.88|491.34|487.7|0
1646272570000|2022-03-03 01:56:10|491.52|487.88|491.52|487.88|491.52|487.88|491.34|487.7|0
1646272580000|2022-03-03 01:56:20|491.7|488.06|491.7|488.06|491.7|488.06|491.7|488.06|0
1646272590000|2022-03-03 01:56:30|491.34|487.7|491.44|487.8|491.44|487.8|491.34|487.7|0
1646272600000|2022-03-03 01:56:40|491.17|487.53|491.34|487.7|491.34|487.7|491.17|487.53|0
1646272610000|2022-03-03 01:56:50|491.26|487.62|491.34|487.7|491.34|487.7|491.17|487.53|0
1646272620000|2022-03-03 01:57:00|491.26|487.62|491.52|487.88|491.52|487.88|491.26|487.62|0
1646272630000|2022-03-03 01:57:10|491.61|487.97|491.44|487.8|491.61|487.97|491.34|487.7|0
1646272640000|2022-03-03 01:57:20|491.52|487.88|491.52|487.88|491.7|488.06|491.52|487.88|0
1646272650000|2022-03-03 01:57:30|491.61|487.97|491.7|488.06|491.7|488.06|491.61|487.97|0
1646272670000|2022-03-03 01:57:50|491.52|487.88|491.34|487.7|491.52|487.88|491.34|487.7|0
1646272680000|2022-03-03 01:58:00|491.52|487.88|491.52|487.88|491.52|487.88|491.52|487.88|0
1646272690000|2022-03-03 01:58:10|491.34|487.7|491.34|487.7|491.34|487.7|491.34|487.7|0
1646272700000|2022-03-03 01:58:20|491.17|487.53|491.26|487.62|491.26|487.62|491.17|487.53|0
1646272710000|2022-03-03 01:58:30|491.34|487.7|491.26|487.62|491.34|487.7|491.26|487.62|0
1646272720000|2022-03-03 01:58:40|491.17|487.53|491.17|487.53|491.17|487.53|491.17|487.53|0
1646272730000|2022-03-03 01:58:50|491.34|487.7|491.52|487.88|491.52|487.88|491.34|487.7|0
1646272740000|2022-03-03 01:59:00|491.34|487.7|491.34|487.7|491.34|487.7|491.34|487.7|0
1646272750000|2022-03-03 01:59:10|491.26|487.62|491.34|487.7|491.34|487.7|491.26|487.62|0
1646272760000|2022-03-03 01:59:20|491.44|487.8|491.44|487.8|491.44|487.8|491.44|487.8|0
1646272770000|2022-03-03 01:59:30|491.52|487.88|491.52|487.88|491.52|487.88|491.52|487.88|0
1646272780000|2022-03-03 01:59:40|491.44|487.8|491.44|487.8|491.44|487.8|491.44|487.8|0
1646272790000|2022-03-03 01:59:50|491.43|487.79|491.7|488.06|491.7|488.06|491.43|487.79|0
1646272800000|2022-03-03 02:00:00|491.52|487.88|491.7|488.06|491.7|488.06|491.52|487.88|0
1646272810000|2022-03-03 02:00:10|491.52|487.88|491.61|487.97|491.7|488.06|491.52|487.88|0
1646272820000|2022-03-03 02:00:20|491.7|488.06|491.7|488.06|491.7|488.06|491.7|488.06|0
1646272830000|2022-03-03 02:00:30|491.61|487.97|491.7|488.06|491.7|488.06|491.61|487.97|0
1646272840000|2022-03-03 02:00:40|491.52|487.88|491.34|487.7|491.52|487.88|491.16|487.52|0
1646272850000|2022-03-03 02:00:50|491.43|487.79|491.26|487.62|491.43|487.79|491.26|487.62|0
1646272860000|2022-03-03 02:01:00|491.16|487.52|491.52|487.88|491.52|487.88|491.16|487.52|0
1646272870000|2022-03-03 02:01:10|491.43|487.79|491.16|487.52|491.43|487.79|491.16|487.52|0
1646272880000|2022-03-03 02:01:20|490.81|487.17|490.81|487.17|490.81|487.17|490.81|487.17|0
1646272890000|2022-03-03 02:01:30|490.99|487.35|491.08|487.44|491.08|487.44|490.99|487.35|0
1646272900000|2022-03-03 02:01:40|491.16|487.52|490.63|486.99|491.16|487.52|490.63|486.99|0
1646272910000|2022-03-03 02:01:50|490.81|487.17|490.63|486.99|490.81|487.17|490.63|486.99|0
1646272920000|2022-03-03 02:02:00|490.81|487.17|490.81|487.17|490.81|487.17|490.81|487.17|0
1646272930000|2022-03-03 02:02:10|490.63|486.99|490.45|486.81|490.63|486.99|490.45|486.81|0
1646272940000|2022-03-03 02:02:20|490.63|486.99|490.63|486.99|490.81|487.17|490.63|486.99|0
1646272950000|2022-03-03 02:02:30|490.55|486.91|490.28|486.64|490.55|486.91|490.28|486.64|0
1646272960000|2022-03-03 02:02:40|490.19|486.55|490.28|486.64|490.28|486.64|490.19|486.55|0
1646272970000|2022-03-03 02:02:50|490.55|486.91|490.28|486.64|490.55|486.91|490.28|486.64|0
1646272980000|2022-03-03 02:03:00|490.55|486.91|490.63|486.99|490.63|486.99|490.55|486.91|0
1646272990000|2022-03-03 02:03:10|490.72|487.08|490.63|486.99|490.72|487.08|490.63|486.99|0
1646273000000|2022-03-03 02:03:20|490.81|487.17|490.63|486.99|490.81|487.17|490.63|486.99|0
1646273010000|2022-03-03 02:03:30|490.81|487.17|490.63|486.99|490.81|487.17|490.63|486.99|0
1646273040000|2022-03-03 02:04:00|490.81|487.17|490.99|487.35|490.99|487.35|490.81|487.17|0
1646273050000|2022-03-03 02:04:10|490.81|487.17|490.72|487.08|490.81|487.17|490.72|487.08|0
1646273060000|2022-03-03 02:04:20|490.81|487.17|490.63|486.99|490.81|487.17|490.63|486.99|0
1646273070000|2022-03-03 02:04:30|490.81|487.17|491.34|487.7|491.34|487.7|490.81|487.17|0
1646273080000|2022-03-03 02:04:40|491.26|487.62|491.16|487.52|491.26|487.62|491.16|487.52|0
1646273090000|2022-03-03 02:04:50|491.52|487.88|491.52|487.88|491.52|487.88|491.52|487.88|0
1646273100000|2022-03-03 02:05:00|491.7|488.06|491.52|487.88|491.7|488.06|491.52|487.88|0
1646273110000|2022-03-03 02:05:10|491.34|487.7|491.08|487.44|491.34|487.7|491.08|487.44|0
1646273120000|2022-03-03 02:05:20|490.99|487.35|490.9|487.26|490.99|487.35|490.81|487.17|0
1646273130000|2022-03-03 02:05:30|490.81|487.17|490.55|486.91|490.81|487.17|490.55|486.91|0
1646273140000|2022-03-03 02:05:40|490.63|486.99|490.63|486.99|490.72|487.08|490.63|486.99|0
1646273150000|2022-03-03 02:05:50|490.81|487.17|490.99|487.35|490.99|487.35|490.81|487.17|0
1646273160000|2022-03-03 02:06:00|490.81|487.17|490.81|487.17|490.81|487.17|490.81|487.17|0
1646273170000|2022-03-03 02:06:10|490.63|486.99|490.81|487.17|490.81|487.17|490.63|486.99|0
1646273180000|2022-03-03 02:06:20|490.63|486.99|490.63|486.99|490.63|486.99|490.63|486.99|0
1646273190000|2022-03-03 02:06:30|490.72|487.08|490.81|487.17|490.99|487.35|490.72|487.08|0
1646273210000|2022-03-03 02:06:50|490.9|487.26|490.81|487.17|490.9|487.26|490.81|487.17|0
1646273220000|2022-03-03 02:07:00|490.99|487.35|491.16|487.52|491.16|487.52|490.99|487.35|0
1646273230000|2022-03-03 02:07:10|490.99|487.35|490.99|487.35|491.16|487.52|490.99|487.35|0
1646273240000|2022-03-03 02:07:20|491.08|487.44|490.99|487.35|491.08|487.44|490.99|487.35|0
1646273250000|2022-03-03 02:07:30|490.98|487.34|491.08|487.44|491.16|487.52|490.98|487.34|0
1646273260000|2022-03-03 02:07:40|490.98|487.34|491.08|487.44|491.16|487.52|490.98|487.34|0
1646273270000|2022-03-03 02:07:50|490.98|487.34|491.16|487.52|491.16|487.52|490.98|487.34|0
1646273280000|2022-03-03 02:08:00|490.98|487.34|491.16|487.52|491.16|487.52|490.98|487.34|0
1646273290000|2022-03-03 02:08:10|490.98|487.34|490.98|487.34|491.08|487.44|490.98|487.34|0
1646273300000|2022-03-03 02:08:20|491.16|487.52|491.16|487.52|491.16|487.52|491.16|487.52|0
1646273310000|2022-03-03 02:08:30|491.34|487.7|491.25|487.61|491.34|487.7|491.25|487.61|0
1646273320000|2022-03-03 02:08:40|491.16|487.52|491.25|487.61|491.34|487.7|491.16|487.52|0
1646273330000|2022-03-03 02:08:50|491.16|487.52|491.16|487.52|491.16|487.52|491.16|487.52|0
1646273340000|2022-03-03 02:09:00|491.08|487.44|490.98|487.34|491.16|487.52|490.98|487.34|0
1646273350000|2022-03-03 02:09:10|491.16|487.52|491.34|487.7|491.34|487.7|491.16|487.52|0
1646273370000|2022-03-03 02:09:30|491.16|487.52|491.16|487.52|491.16|487.52|491.16|487.52|0
1646273380000|2022-03-03 02:09:40|491.08|487.44|490.63|486.99|491.08|487.44|490.63|486.99|0
1646273390000|2022-03-03 02:09:50|490.98|487.34|490.9|487.26|490.98|487.34|490.9|487.26|0
1646273400000|2022-03-03 02:10:00|490.98|487.34|490.98|487.34|490.98|487.34|490.81|487.17|0
1646273410000|2022-03-03 02:10:10|490.9|487.26|490.98|487.34|490.98|487.34|490.9|487.26|0
1646273420000|2022-03-03 02:10:20|490.9|487.26|491.16|487.52|491.16|487.52|490.9|487.26|0
1646273430000|2022-03-03 02:10:30|491.34|487.7|491.25|487.61|491.34|487.7|491.25|487.61|0
1646273440000|2022-03-03 02:10:40|491.08|487.44|491.08|487.44|491.08|487.44|490.98|487.34|0
1646273450000|2022-03-03 02:10:50|490.98|487.34|490.9|487.26|490.98|487.34|490.9|487.26|0
1646273460000|2022-03-03 02:11:00|490.81|487.17|490.98|487.34|490.98|487.34|490.81|487.17|0
1646273470000|2022-03-03 02:11:10|490.81|487.17|490.81|487.17|490.81|487.17|490.81|487.17|0
1646273480000|2022-03-03 02:11:20|490.98|487.34|490.81|487.17|490.98|487.34|490.81|487.17|0
1646273490000|2022-03-03 02:11:30|490.63|486.99|490.81|487.17|490.81|487.17|490.63|486.99|0
1646273500000|2022-03-03 02:11:40|490.63|486.99|490.63|486.99|490.63|486.99|490.63|486.99|0
1646273520000|2022-03-03 02:12:00|490.9|487.26|490.81|487.17|490.98|487.34|490.81|487.17|0
1646273530000|2022-03-03 02:12:10|490.72|487.08|490.63|486.99|490.72|487.08|490.63|486.99|0
1646273540000|2022-03-03 02:12:20|490.54|486.9|490.63|486.99|490.63|486.99|490.54|486.9|0
1646273550000|2022-03-03 02:12:30|490.45|486.81|490.45|486.81|490.45|486.81|490.45|486.81|0
1646273560000|2022-03-03 02:12:40|490.19|486.55|489.92|486.28|490.19|486.55|489.92|486.28|0
1646273570000|2022-03-03 02:12:50|490.1|486.46|490.1|486.46|490.1|486.46|489.92|486.28|0
1646273580000|2022-03-03 02:13:00|490.27|486.63|490.1|486.46|490.27|486.63|490.1|486.46|0
1646273590000|2022-03-03 02:13:10|489.92|486.28|489.92|486.28|489.92|486.28|489.74|486.1|0
1646273600000|2022-03-03 02:13:20|489.83|486.19|489.83|486.19|489.83|486.19|489.83|486.19|0
1646273610000|2022-03-03 02:13:30|489.92|486.28|489.56|485.92|489.92|486.28|489.56|485.92|0
1646273620000|2022-03-03 02:13:40|489.66|486.02|489.92|486.28|490.01|486.37|489.66|486.02|0
1646273640000|2022-03-03 02:14:00|489.83|486.19|490.01|486.37|490.01|486.37|489.83|486.19|0
1646273650000|2022-03-03 02:14:10|490.1|486.46|490.01|486.37|490.1|486.46|490.01|486.37|0
1646273660000|2022-03-03 02:14:20|489.92|486.28|489.74|486.1|489.92|486.28|489.74|486.1|0
1646273670000|2022-03-03 02:14:30|489.92|486.28|489.74|486.1|489.92|486.28|489.74|486.1|0
1646273680000|2022-03-03 02:14:40|489.83|486.19|489.74|486.1|489.83|486.19|489.66|486.02|0
1646273690000|2022-03-03 02:14:50|489.92|486.28|489.92|486.28|489.92|486.28|489.74|486.1|0
1646273700000|2022-03-03 02:15:00|490.1|486.46|489.74|486.1|490.1|486.46|489.74|486.1|0
1646273710000|2022-03-03 02:15:10|489.92|486.28|489.83|486.19|489.92|486.28|489.83|486.19|0
1646273720000|2022-03-03 02:15:20|489.74|486.1|489.74|486.1|489.74|486.1|489.74|486.1|0
1646273740000|2022-03-03 02:15:40|489.83|486.19|490.1|486.46|490.1|486.46|489.83|486.19|0
1646273750000|2022-03-03 02:15:50|490.27|486.63|490.1|486.46|490.27|486.63|490.1|486.46|0
1646273760000|2022-03-03 02:16:00|490.01|486.37|490.1|486.46|490.1|486.46|490.01|486.37|0
1646273770000|2022-03-03 02:16:10|490.01|486.37|489.92|486.28|490.01|486.37|489.92|486.28|0
1646273780000|2022-03-03 02:16:20|489.74|486.1|489.56|485.92|489.74|486.1|489.56|485.92|0
1646273790000|2022-03-03 02:16:30|489.74|486.1|489.83|486.19|489.83|486.19|489.66|486.02|0
1646273800000|2022-03-03 02:16:40|489.74|486.1|489.56|485.92|489.74|486.1|489.56|485.92|0
1646273810000|2022-03-03 02:16:50|489.74|486.1|489.74|486.1|489.74|486.1|489.74|486.1|0
1646273820000|2022-03-03 02:17:00|489.92|486.28|489.83|486.19|489.92|486.28|489.83|486.19|0
1646273830000|2022-03-03 02:17:10|489.92|486.28|489.92|486.28|489.92|486.28|489.92|486.28|0
1646273840000|2022-03-03 02:17:20|489.74|486.1|489.74|486.1|489.74|486.1|489.74|486.1|0
1646273850000|2022-03-03 02:17:30|489.56|485.92|489.56|485.92|489.56|485.92|489.56|485.92|0
1646273870000|2022-03-03 02:17:50|489.39|485.75|489.56|485.92|489.56|485.92|489.39|485.75|0
1646273880000|2022-03-03 02:18:00|489.48|485.84|489.39|485.75|489.48|485.84|489.39|485.75|0
1646273890000|2022-03-03 02:18:10|489.56|485.92|489.56|485.92|489.56|485.92|489.56|485.92|0
1646273910000|2022-03-03 02:18:30|489.39|485.75|489.56|485.92|489.56|485.92|489.39|485.75|0
1646273920000|2022-03-03 02:18:40|489.74|486.1|489.74|486.1|489.74|486.1|489.74|486.1|0
1646273930000|2022-03-03 02:18:50|489.56|485.92|489.39|485.75|489.56|485.92|489.39|485.75|0
1646273940000|2022-03-03 02:19:00|489.21|485.57|489.21|485.57|489.21|485.57|489.21|485.57|0
1646273950000|2022-03-03 02:19:10|489.3|485.66|488.85|485.21|489.3|485.66|488.85|485.21|0
1646273960000|2022-03-03 02:19:20|488.77|485.13|488.77|485.13|488.77|485.13|488.77|485.13|0
1646273970000|2022-03-03 02:19:30|488.85|485.21|489.03|485.39|489.03|485.39|488.85|485.21|0
1646273980000|2022-03-03 02:19:40|488.85|485.21|489.03|485.39|489.03|485.39|488.85|485.21|0
1646273990000|2022-03-03 02:19:50|489.21|485.57|489.21|485.57|489.21|485.57|489.21|485.57|0
1646274000000|2022-03-03 02:20:00|489.12|485.48|488.68|485.04|489.21|485.57|488.68|485.04|0
1646274010000|2022-03-03 02:20:10|488.5|484.86|488.68|485.04|488.68|485.04|488.5|484.86|0
1646274030000|2022-03-03 02:20:30|488.32|484.68|487.18|483.54|488.32|484.68|487.18|483.54|0
1646274040000|2022-03-03 02:20:40|487.44|483.8|488.06|484.42|488.32|484.68|487.44|483.8|0
1646274050000|2022-03-03 02:20:50|488.15|484.51|487.79|484.15|488.32|484.68|487.79|484.15|0
1646274060000|2022-03-03 02:21:00|487.97|484.33|487.97|484.33|487.97|484.33|487.97|484.33|0
1646274070000|2022-03-03 02:21:10|488.15|484.51|488.15|484.51|488.15|484.51|487.97|484.33|0
1646274080000|2022-03-03 02:21:20|488.24|484.6|488.15|484.51|488.32|484.68|488.15|484.51|0
1646274090000|2022-03-03 02:21:30|488.06|484.42|488.06|484.42|488.06|484.42|488.06|484.42|0
1646274100000|2022-03-03 02:21:40|487.79|484.15|487.97|484.33|487.97|484.33|487.79|484.15|0
1646274120000|2022-03-03 02:22:00|488.06|484.42|488.15|484.51|488.15|484.51|487.88|484.24|0
1646274130000|2022-03-03 02:22:10|488.32|484.68|488.15|484.51|488.32|484.68|488.15|484.51|0
1646274140000|2022-03-03 02:22:20|488.32|484.68|488.5|484.86|488.5|484.86|488.32|484.68|0
1646274150000|2022-03-03 02:22:30|488.32|484.68|488.32|484.68|488.32|484.68|488.32|484.68|0
1646274170000|2022-03-03 02:22:50|488.41|484.77|488.5|484.86|488.5|484.86|488.41|484.77|0
1646274180000|2022-03-03 02:23:00|488.32|484.68|488.5|484.86|488.5|484.86|488.32|484.68|0
1646274190000|2022-03-03 02:23:10|488.32|484.68|488.24|484.6|488.32|484.68|488.24|484.6|0
1646274200000|2022-03-03 02:23:20|488.32|484.68|488.32|484.68|488.5|484.86|488.32|484.68|0
1646274210000|2022-03-03 02:23:30|488.41|484.77|488.32|484.68|488.41|484.77|488.32|484.68|0
1646274220000|2022-03-03 02:23:40|488.41|484.77|488.32|484.68|488.5|484.86|488.32|484.68|0
1646274230000|2022-03-03 02:23:50|488.14|484.5|488.24|484.6|488.32|484.68|488.14|484.5|0
1646274240000|2022-03-03 02:24:00|488.14|484.5|487.97|484.33|488.24|484.6|487.97|484.33|0
1646274250000|2022-03-03 02:24:10|487.79|484.15|487.88|484.24|487.88|484.24|487.79|484.15|0
1646274260000|2022-03-03 02:24:20|487.79|484.15|487.79|484.15|487.88|484.24|487.79|484.15|0
1646274270000|2022-03-03 02:24:30|487.71|484.07|487.79|484.15|487.79|484.15|487.71|484.07|0
1646274280000|2022-03-03 02:24:40|487.88|484.24|487.88|484.24|487.88|484.24|487.79|484.15|0
1646274290000|2022-03-03 02:24:50|487.97|484.33|488.06|484.42|488.06|484.42|487.97|484.33|0
1646274300000|2022-03-03 02:25:00|487.97|484.33|488.14|484.5|488.14|484.5|487.97|484.33|0
1646274310000|2022-03-03 02:25:10|487.79|484.15|487.79|484.15|487.79|484.15|487.79|484.15|0
1646274350000|2022-03-03 02:25:50|488.14|484.5|487.97|484.33|488.14|484.5|487.97|484.33|0
1646274360000|2022-03-03 02:26:00|487.88|484.24|487.79|484.15|487.88|484.24|487.79|484.15|0
1646274370000|2022-03-03 02:26:10|487.97|484.33|487.97|484.33|488.06|484.42|487.97|484.33|0
1646274380000|2022-03-03 02:26:20|487.88|484.24|487.97|484.33|487.97|484.33|487.79|484.15|0
1646274390000|2022-03-03 02:26:30|487.79|484.15|487.79|484.15|487.79|484.15|487.79|484.15|0
1646274400000|2022-03-03 02:26:40|487.53|483.89|487.53|483.89|487.53|483.89|487.53|483.89|0
1646274410000|2022-03-03 02:26:50|487.61|483.97|487.53|483.89|487.61|483.97|487.53|483.89|0
1646274420000|2022-03-03 02:27:00|487.44|483.8|487.44|483.8|487.44|483.8|487.35|483.71|0
1646274430000|2022-03-03 02:27:10|487.26|483.62|487.26|483.62|487.44|483.8|487.26|483.62|0
1646274440000|2022-03-03 02:27:20|487.61|483.97|487.53|483.89|487.61|483.97|487.53|483.89|0
1646274450000|2022-03-03 02:27:30|487.61|483.97|487.61|483.97|487.61|483.97|487.53|483.89|0
1646274460000|2022-03-03 02:27:40|487.7|484.06|487.61|483.97|487.7|484.06|487.61|483.97|0
1646274470000|2022-03-03 02:27:50|487.7|484.06|487.44|483.8|487.7|484.06|487.44|483.8|0
1646274480000|2022-03-03 02:28:00|487.61|483.97|487.44|483.8|487.61|483.97|487.35|483.71|0
1646274490000|2022-03-03 02:28:10|487.08|483.44|487.08|483.44|487.08|483.44|487.08|483.44|0
1646274500000|2022-03-03 02:28:20|487.17|483.53|487.17|483.53|487.26|483.62|487.08|483.44|0
1646274510000|2022-03-03 02:28:30|487.26|483.62|487.26|483.62|487.53|483.89|487.26|483.62|0
1646274520000|2022-03-03 02:28:40|487.44|483.8|487.53|483.89|487.53|483.89|487.44|483.8|0
1646274530000|2022-03-03 02:28:50|487.61|483.97|487.61|483.97|487.61|483.97|487.61|483.97|0
1646274540000|2022-03-03 02:29:00|487.44|483.8|487.08|483.44|487.44|483.8|487.08|483.44|0
1646274560000|2022-03-03 02:29:20|487|483.36|486.91|483.27|487|483.36|486.91|483.27|0
1646274580000|2022-03-03 02:29:40|486.82|483.18|486.73|483.09|486.82|483.18|486.73|483.09|0
1646274590000|2022-03-03 02:29:50|486.64|483|486.64|483|486.64|483|486.64|483|0
1646274600000|2022-03-03 02:30:00|486.73|483.09|487.26|483.62|487.26|483.62|486.73|483.09|0
1646274610000|2022-03-03 02:30:10|487.08|483.44|487.08|483.44|487.17|483.53|487.08|483.44|0
1646274620000|2022-03-03 02:30:20|487|483.36|486.91|483.27|487.08|483.44|486.91|483.27|0
1646274630000|2022-03-03 02:30:30|486.73|483.09|486.91|483.27|486.91|483.27|486.73|483.09|0
1646274640000|2022-03-03 02:30:40|487.08|483.44|487|483.36|487.08|483.44|486.91|483.27|0
1646274650000|2022-03-03 02:30:50|487.17|483.53|487.17|483.53|487.17|483.53|487.08|483.44|0
1646274660000|2022-03-03 02:31:00|487.26|483.62|487.26|483.62|487.26|483.62|487.26|483.62|0
1646274670000|2022-03-03 02:31:10|487.43|483.79|487.43|483.79|487.43|483.79|487.43|483.79|0
1646274680000|2022-03-03 02:31:20|487.35|483.71|487.26|483.62|487.43|483.79|487.26|483.62|0
1646274690000|2022-03-03 02:31:30|487.35|483.71|487.35|483.71|487.35|483.71|487.26|483.62|0
1646274700000|2022-03-03 02:31:40|487.43|483.79|487.53|483.89|487.61|483.97|487.43|483.79|0
1646274710000|2022-03-03 02:31:50|487.43|483.79|487.53|483.89|487.61|483.97|487.43|483.79|0
1646274720000|2022-03-03 02:32:00|487.43|483.79|487.43|483.79|487.43|483.79|487.26|483.62|0
1646274730000|2022-03-03 02:32:10|487.53|483.89|487.53|483.89|487.53|483.89|487.53|483.89|0
1646274740000|2022-03-03 02:32:20|487.26|483.62|487.43|483.79|487.43|483.79|487.26|483.62|0
1646274750000|2022-03-03 02:32:30|487.53|483.89|487.43|483.79|487.53|483.89|487.43|483.79|0
1646274760000|2022-03-03 02:32:40|487.53|483.89|487.53|483.89|487.53|483.89|487.53|483.89|0
1646274770000|2022-03-03 02:32:50|487.43|483.79|487.35|483.71|487.43|483.79|487.26|483.62|0
1646274780000|2022-03-03 02:33:00|487.26|483.62|487.26|483.62|487.26|483.62|487.26|483.62|0
1646274790000|2022-03-03 02:33:10|487.61|483.97|487.43|483.79|487.61|483.97|487.43|483.79|0
1646274800000|2022-03-03 02:33:20|487.53|483.89|487.61|483.97|487.61|483.97|487.43|483.79|0
1646274810000|2022-03-03 02:33:30|487.43|483.79|487.26|483.62|487.43|483.79|487.17|483.53|0
1646274820000|2022-03-03 02:33:40|487.43|483.79|487.43|483.79|487.43|483.79|487.43|483.79|0
1646274830000|2022-03-03 02:33:50|487.26|483.62|487.17|483.53|487.26|483.62|487.17|483.53|0
1646274840000|2022-03-03 02:34:00|487.26|483.62|487.26|483.62|487.35|483.71|487.26|483.62|0
1646274850000|2022-03-03 02:34:10|487.35|483.71|487.43|483.79|487.43|483.79|487.35|483.71|0
1646274860000|2022-03-03 02:34:20|486.73|483.09|486.55|482.91|486.73|483.09|486.55|482.91|0
1646274870000|2022-03-03 02:34:30|486.64|483|486.55|482.91|486.64|483|486.55|482.91|0
1646274880000|2022-03-03 02:34:40|486.2|482.56|486.2|482.56|486.2|482.56|486.2|482.56|0
1646274890000|2022-03-03 02:34:50|486.02|482.38|486.02|482.38|486.02|482.38|486.02|482.38|0
1646274900000|2022-03-03 02:35:00|485.84|482.2|485.76|482.12|485.84|482.2|485.67|482.03|0
1646274910000|2022-03-03 02:35:10|485.67|482.03|485.41|481.77|485.67|482.03|485.32|481.68|0
1646274920000|2022-03-03 02:35:20|485.32|481.68|485.32|481.68|485.49|481.85|485.32|481.68|0
1646274930000|2022-03-03 02:35:30|485.41|481.77|485.67|482.03|485.67|482.03|485.41|481.77|0
1646274940000|2022-03-03 02:35:40|485.84|482.2|485.84|482.2|485.84|482.2|485.84|482.2|0
1646274950000|2022-03-03 02:35:50|485.76|482.12|485.67|482.03|485.76|482.12|485.67|482.03|0
1646274960000|2022-03-03 02:36:00|485.84|482.2|485.84|482.2|486.02|482.38|485.84|482.2|0
1646274970000|2022-03-03 02:36:10|485.94|482.3|485.94|482.3|485.94|482.3|485.94|482.3|0
1646274980000|2022-03-03 02:36:20|486.02|482.38|486.02|482.38|486.02|482.38|486.02|482.38|0
1646275000000|2022-03-03 02:36:40|486.2|482.56|486.2|482.56|486.29|482.65|486.2|482.56|0
1646275010000|2022-03-03 02:36:50|486.29|482.65|486.2|482.56|486.37|482.73|486.2|482.56|0
1646275020000|2022-03-03 02:37:00|486.02|482.38|486.02|482.38|486.02|482.38|486.02|482.38|0
1646275030000|2022-03-03 02:37:10|486.11|482.47|485.84|482.2|486.11|482.47|485.84|482.2|0
1646275040000|2022-03-03 02:37:20|486.11|482.47|486.2|482.56|486.2|482.56|486.02|482.38|0
1646275050000|2022-03-03 02:37:30|486.11|482.47|486.11|482.47|486.11|482.47|486.02|482.38|0
1646275060000|2022-03-03 02:37:40|486.2|482.56|486.2|482.56|486.2|482.56|486.2|482.56|0
1646275070000|2022-03-03 02:37:50|486.37|482.73|486.29|482.65|486.37|482.73|486.29|482.65|0
1646275080000|2022-03-03 02:38:00|486.2|482.56|485.76|482.12|486.2|482.56|485.76|482.12|0
1646275090000|2022-03-03 02:38:10|485.67|482.03|485.76|482.12|485.84|482.2|485.67|482.03|0
1646275100000|2022-03-03 02:38:20|485.84|482.2|485.84|482.2|485.84|482.2|485.84|482.2|0
1646275110000|2022-03-03 02:38:30|486.02|482.38|485.84|482.2|486.02|482.38|485.84|482.2|0
1646275120000|2022-03-03 02:38:40|485.67|482.03|485.94|482.3|485.94|482.3|485.67|482.03|0
1646275130000|2022-03-03 02:38:50|486.02|482.38|486.02|482.38|486.2|482.56|486.02|482.38|0
1646275140000|2022-03-03 02:39:00|486.2|482.56|486.2|482.56|486.2|482.56|486.2|482.56|0
1646275150000|2022-03-03 02:39:10|486.02|482.38|486.02|482.38|486.02|482.38|486.02|482.38|0
1646275170000|2022-03-03 02:39:30|485.84|482.2|485.84|482.2|486.02|482.38|485.84|482.2|0
1646275180000|2022-03-03 02:39:40|486.02|482.38|486.02|482.38|486.02|482.38|486.02|482.38|0
1646275190000|2022-03-03 02:39:50|485.93|482.29|486.11|482.47|486.11|482.47|485.93|482.29|0
1646275200000|2022-03-03 02:40:00|486.02|482.38|486.02|482.38|486.02|482.38|486.02|482.38|0
1646275210000|2022-03-03 02:40:10|485.67|482.03|485.67|482.03|485.67|482.03|485.67|482.03|0
1646275220000|2022-03-03 02:40:20|485.49|481.85|485.67|482.03|485.67|482.03|485.49|481.85|0
1646275230000|2022-03-03 02:40:30|485.84|482.2|486.02|482.38|486.02|482.38|485.84|482.2|0
1646275240000|2022-03-03 02:40:40|486.2|482.56|486.37|482.73|486.37|482.73|486.2|482.56|0
1646275250000|2022-03-03 02:40:50|486.29|482.65|486.29|482.65|486.37|482.73|486.29|482.65|0
1646275260000|2022-03-03 02:41:00|486.2|482.56|485.84|482.2|486.2|482.56|485.84|482.2|0
1646275270000|2022-03-03 02:41:10|485.67|482.03|485.31|481.67|485.67|482.03|485.31|481.67|0
1646275280000|2022-03-03 02:41:20|484.96|481.32|484.96|481.32|485.05|481.41|484.96|481.32|0
1646275290000|2022-03-03 02:41:30|485.05|481.41|485.14|481.5|485.14|481.5|485.05|481.41|0
1646275300000|2022-03-03 02:41:40|485.05|481.41|484.96|481.32|485.14|481.5|484.96|481.32|0
1646275310000|2022-03-03 02:41:50|485.05|481.41|485.14|481.5|485.14|481.5|485.05|481.41|0
1646275320000|2022-03-03 02:42:00|484.61|480.97|484.61|480.97|484.61|480.97|484.61|480.97|0
1646275330000|2022-03-03 02:42:10|484.78|481.14|484.96|481.32|484.96|481.32|484.78|481.14|0
1646275340000|2022-03-03 02:42:20|484.78|481.14|484.61|480.97|484.78|481.14|484.61|480.97|0
1646275350000|2022-03-03 02:42:30|484.52|480.88|484.61|480.97|484.61|480.97|484.52|480.88|0
1646275360000|2022-03-03 02:42:40|484.43|480.79|484.17|480.53|484.43|480.79|484.17|480.53|0
1646275370000|2022-03-03 02:42:50|484.08|480.44|484.17|480.53|484.43|480.79|484.08|480.44|0
1646275380000|2022-03-03 02:43:00|484.08|480.44|484.26|480.62|484.26|480.62|484.08|480.44|0
1646275390000|2022-03-03 02:43:10|484.35|480.71|484.43|480.79|484.43|480.79|484.35|480.71|0
1646275400000|2022-03-03 02:43:20|484.26|480.62|484.26|480.62|484.26|480.62|484.26|480.62|0
1646275410000|2022-03-03 02:43:30|484.08|480.44|484.08|480.44|484.08|480.44|483.99|480.35|0
1646275420000|2022-03-03 02:43:40|483.9|480.26|484.43|480.79|484.43|480.79|483.9|480.26|0
1646275430000|2022-03-03 02:43:50|484.26|480.62|484.35|480.71|484.35|480.71|484.26|480.62|0
1646275440000|2022-03-03 02:44:00|484.08|480.44|484.08|480.44|484.08|480.44|483.9|480.26|0
1646275460000|2022-03-03 02:44:20|483.99|480.35|483.99|480.35|483.99|480.35|483.99|480.35|0
1646275470000|2022-03-03 02:44:30|484.08|480.44|483.9|480.26|484.08|480.44|483.9|480.26|0
1646275480000|2022-03-03 02:44:40|483.73|480.09|483.73|480.09|483.73|480.09|483.73|480.09|0
1646275490000|2022-03-03 02:44:50|483.82|480.18|483.9|480.26|483.9|480.26|483.73|480.09|0
1646275510000|2022-03-03 02:45:10|483.73|480.09|483.9|480.26|483.99|480.35|483.73|480.09|0
1646275520000|2022-03-03 02:45:20|483.55|479.91|483.64|480|483.64|480|483.55|479.91|0
1646275530000|2022-03-03 02:45:30|483.9|480.26|483.73|480.09|483.9|480.26|483.73|480.09|0
1646275540000|2022-03-03 02:45:40|483.82|480.18|483.55|479.91|483.82|480.18|483.55|479.91|0
1646275550000|2022-03-03 02:45:50|483.73|480.09|483.73|480.09|483.73|480.09|483.73|480.09|0
1646275560000|2022-03-03 02:46:00|483.55|479.91|483.55|479.91|483.55|479.91|483.55|479.91|0
1646275580000|2022-03-03 02:46:20|483.37|479.73|483.55|479.91|483.55|479.91|483.37|479.73|0
1646275590000|2022-03-03 02:46:30|483.37|479.73|483.37|479.73|483.37|479.73|483.37|479.73|0
1646275600000|2022-03-03 02:46:40|483.55|479.91|483.2|479.56|483.55|479.91|483.2|479.56|0
1646275610000|2022-03-03 02:46:50|483.11|479.47|483.2|479.56|483.2|479.56|483.11|479.47|0
1646275620000|2022-03-03 02:47:00|483.02|479.38|483.2|479.56|483.2|479.56|483.02|479.38|0
1646275630000|2022-03-03 02:47:10|483.02|479.38|483.02|479.38|483.02|479.38|483.02|479.38|0
1646275640000|2022-03-03 02:47:20|483.2|479.56|483.02|479.38|483.2|479.56|483.02|479.38|0
1646275650000|2022-03-03 02:47:30|483.2|479.56|483.2|479.56|483.2|479.56|483.2|479.56|0
1646275660000|2022-03-03 02:47:40|483.02|479.38|483.02|479.38|483.02|479.38|483.02|479.38|0
1646275690000|2022-03-03 02:48:10|483.11|479.47|483.02|479.38|483.2|479.56|483.02|479.38|0
1646275700000|2022-03-03 02:48:20|483.2|479.56|483.37|479.73|483.37|479.73|483.2|479.56|0
1646275720000|2022-03-03 02:48:40|483.55|479.91|483.37|479.73|483.55|479.91|483.37|479.73|0
1646275730000|2022-03-03 02:48:50|483.55|479.91|483.55|479.91|483.55|479.91|483.55|479.91|0
1646275740000|2022-03-03 02:49:00|483.47|479.83|483.37|479.73|483.47|479.83|483.29|479.65|0
1646275750000|2022-03-03 02:49:10|483.55|479.91|483.55|479.91|483.55|479.91|483.55|479.91|0
1646275760000|2022-03-03 02:49:20|483.73|480.09|483.73|480.09|483.73|480.09|483.73|480.09|0
1646275790000|2022-03-03 02:49:50|483.9|480.26|483.9|480.26|483.9|480.26|483.9|480.26|0
1646275800000|2022-03-03 02:50:00|483.73|480.09|483.73|480.09|483.82|480.18|483.73|480.09|0
1646275810000|2022-03-03 02:50:10|483.82|480.18|483.9|480.26|483.9|480.26|483.72|480.08|0
1646275820000|2022-03-03 02:50:20|483.82|480.18|483.72|480.08|483.82|480.18|483.72|480.08|0
1646275840000|2022-03-03 02:50:40|483.82|480.18|483.64|480|483.82|480.18|483.64|480|0
1646275850000|2022-03-03 02:50:50|483.72|480.08|483.82|480.18|483.82|480.18|483.72|480.08|0
1646275860000|2022-03-03 02:51:00|483.72|480.08|483.82|480.18|483.82|480.18|483.72|480.08|0
1646275870000|2022-03-03 02:51:10|483.9|480.26|484.08|480.44|484.08|480.44|483.9|480.26|0
1646275880000|2022-03-03 02:51:20|483.99|480.35|484.08|480.44|484.08|480.44|483.99|480.35|0
1646275900000|2022-03-03 02:51:40|483.9|480.26|484.08|480.44|484.08|480.44|483.9|480.26|0
1646275920000|2022-03-03 02:52:00|484.25|480.61|484.17|480.53|484.25|480.61|484.17|480.53|0
1646275930000|2022-03-03 02:52:10|484.08|480.44|484.08|480.44|484.08|480.44|484.08|480.44|0
1646275940000|2022-03-03 02:52:20|484.17|480.53|484.25|480.61|484.25|480.61|484.17|480.53|0
1646275950000|2022-03-03 02:52:30|484.08|480.44|484.25|480.61|484.25|480.61|484.08|480.44|0
1646275980000|2022-03-03 02:53:00|484.43|480.79|484.25|480.61|484.43|480.79|484.25|480.61|0
1646276000000|2022-03-03 02:53:20|484.34|480.7|484.43|480.79|484.43|480.79|484.34|480.7|0
1646276020000|2022-03-03 02:53:40|484.52|480.88|484.6|480.96|484.6|480.96|484.52|480.88|0
1646276030000|2022-03-03 02:53:50|484.43|480.79|484.43|480.79|484.6|480.96|484.43|480.79|0
1646276040000|2022-03-03 02:54:00|484.52|480.88|484.52|480.88|484.52|480.88|484.52|480.88|0
1646276050000|2022-03-03 02:54:10|484.6|480.96|484.6|480.96|484.6|480.96|484.6|480.96|0
1646276060000|2022-03-03 02:54:20|484.52|480.88|484.43|480.79|484.52|480.88|484.43|480.79|0
1646276070000|2022-03-03 02:54:30|484.52|480.88|484.6|480.96|484.6|480.96|484.52|480.88|0
1646276080000|2022-03-03 02:54:40|484.78|481.14|484.78|481.14|484.78|481.14|484.78|481.14|0
1646276090000|2022-03-03 02:54:50|484.6|480.96|484.7|481.06|484.7|481.06|484.6|480.96|0
1646276100000|2022-03-03 02:55:00|484.6|480.96|484.25|480.61|484.6|480.96|484.25|480.61|0
1646276110000|2022-03-03 02:55:10|484.17|480.53|484.25|480.61|484.43|480.79|484.17|480.53|0
1646276120000|2022-03-03 02:55:20|484.43|480.79|484.43|480.79|484.43|480.79|484.34|480.7|0
1646276130000|2022-03-03 02:55:30|484.25|480.61|484.25|480.61|484.25|480.61|484.25|480.61|0
1646276140000|2022-03-03 02:55:40|484.34|480.7|484.25|480.61|484.34|480.7|484.25|480.61|0
1646276150000|2022-03-03 02:55:50|484.17|480.53|484.17|480.53|484.17|480.53|484.17|480.53|0
1646276160000|2022-03-03 02:56:00|484.07|480.43|484.07|480.43|484.07|480.43|483.99|480.35|0
1646276170000|2022-03-03 02:56:10|483.99|480.35|483.99|480.35|484.07|480.43|483.99|480.35|0
1646276180000|2022-03-03 02:56:20|484.07|480.43|484.07|480.43|484.07|480.43|484.07|480.43|0
1646276190000|2022-03-03 02:56:30|483.72|480.08|483.72|480.08|483.72|480.08|483.72|480.08|0
1646276200000|2022-03-03 02:56:40|483.9|480.26|483.9|480.26|483.9|480.26|483.9|480.26|0
1646276210000|2022-03-03 02:56:50|483.72|480.08|483.72|480.08|483.9|480.26|483.72|480.08|0
1646276220000|2022-03-03 02:57:00|483.9|480.26|484.07|480.43|484.07|480.43|483.9|480.26|0
1646276240000|2022-03-03 02:57:20|483.9|480.26|484.07|480.43|484.07|480.43|483.9|480.26|0
1646276250000|2022-03-03 02:57:30|483.9|480.26|482.84|479.2|483.9|480.26|482.84|479.2|0
1646276260000|2022-03-03 02:57:40|483.02|479.38|482.93|479.29|483.02|479.38|482.93|479.29|0
1646276270000|2022-03-03 02:57:50|482.84|479.2|482.49|478.85|482.84|479.2|482.49|478.85|0
1646276280000|2022-03-03 02:58:00|482.58|478.94|482.32|478.68|482.58|478.94|482.32|478.68|0
1646276290000|2022-03-03 02:58:10|482.14|478.5|482.67|479.03|482.67|479.03|482.14|478.5|0
1646276300000|2022-03-03 02:58:20|482.84|479.2|482.67|479.03|482.84|479.2|482.67|479.03|0
1646276310000|2022-03-03 02:58:30|482.84|479.2|482.84|479.2|483.02|479.38|482.84|479.2|0
1646276320000|2022-03-03 02:58:40|482.67|479.03|483.19|479.55|483.19|479.55|482.67|479.03|0
1646276330000|2022-03-03 02:58:50|483.11|479.47|483.02|479.38|483.11|479.47|483.02|479.38|0
1646276350000|2022-03-03 02:59:10|483.11|479.47|483.11|479.47|483.11|479.47|483.11|479.47|0
1646276360000|2022-03-03 02:59:20|483.19|479.55|483.02|479.38|483.29|479.65|483.02|479.38|0
1646276370000|2022-03-03 02:59:30|483.19|479.55|483.19|479.55|483.19|479.55|483.19|479.55|0
1646276380000|2022-03-03 02:59:40|483.29|479.65|483.37|479.73|483.37|479.73|483.29|479.65|0
1646276390000|2022-03-03 02:59:50|483.46|479.82|483.37|479.73|483.46|479.82|483.37|479.73|0
1646276400000|2022-03-03 03:00:00|483.11|479.47|483.02|479.38|483.11|479.47|483.02|479.38|0
1646276410000|2022-03-03 03:00:10|483.11|479.47|483.19|479.55|483.19|479.55|483.11|479.47|0
1646276430000|2022-03-03 03:00:30|483.37|479.73|483.37|479.73|483.37|479.73|483.37|479.73|0
1646276440000|2022-03-03 03:00:40|483.55|479.91|483.37|479.73|483.55|479.91|483.37|479.73|0
1646276460000|2022-03-03 03:01:00|483.19|479.55|483.37|479.73|483.37|479.73|483.19|479.55|0
1646276490000|2022-03-03 03:01:30|483.46|479.82|483.46|479.82|483.54|479.9|483.46|479.82|0
1646276500000|2022-03-03 03:01:40|483.54|479.9|483.54|479.9|483.54|479.9|483.54|479.9|0
1646276520000|2022-03-03 03:02:00|483.72|480.08|483.54|479.9|483.72|480.08|483.54|479.9|0
1646276530000|2022-03-03 03:02:10|483.19|479.55|483.46|479.82|483.46|479.82|483.19|479.55|0
1646276540000|2022-03-03 03:02:20|483.54|479.9|483.64|480|483.64|480|483.54|479.9|0
1646276550000|2022-03-03 03:02:30|483.54|479.9|483.64|480|483.64|480|483.54|479.9|0
1646276570000|2022-03-03 03:02:50|483.72|480.08|483.64|480|483.72|480.08|483.64|480|0
1646276580000|2022-03-03 03:03:00|483.72|480.08|483.54|479.9|483.72|480.08|483.54|479.9|0
1646276590000|2022-03-03 03:03:10|483.64|480|483.37|479.73|483.64|480|483.37|479.73|0
1646276610000|2022-03-03 03:03:30|483.11|479.47|483.19|479.55|483.19|479.55|483.11|479.47|0
1646276630000|2022-03-03 03:03:50|483.37|479.73|481.44|477.8|483.37|479.73|480.73|477.09|0
1646276640000|2022-03-03 03:04:00|481.61|477.97|481.79|478.15|481.79|478.15|481.61|477.97|0
1646276650000|2022-03-03 03:04:10|481.88|478.24|481.88|478.24|481.96|478.32|481.79|478.15|0
1646276660000|2022-03-03 03:04:20|481.96|478.32|482.14|478.5|482.14|478.5|481.96|478.32|0
1646276670000|2022-03-03 03:04:30|482.31|478.67|482.23|478.59|482.31|478.67|482.23|478.59|0
1646276680000|2022-03-03 03:04:40|482.31|478.67|482.49|478.85|482.49|478.85|482.31|478.67|0
1646276690000|2022-03-03 03:04:50|482.58|478.94|482.49|478.85|482.58|478.94|482.49|478.85|0
1646276700000|2022-03-03 03:05:00|482.66|479.02|482.93|479.29|482.93|479.29|482.66|479.02|0
1646276710000|2022-03-03 03:05:10|482.84|479.2|483.02|479.38|483.02|479.38|482.84|479.2|0
1646276720000|2022-03-03 03:05:20|482.84|479.2|482.84|479.2|482.84|479.2|482.84|479.2|0
1646276730000|2022-03-03 03:05:30|482.76|479.12|483.02|479.38|483.02|479.38|482.76|479.12|0
1646276740000|2022-03-03 03:05:40|482.93|479.29|482.93|479.29|482.93|479.29|482.93|479.29|0
1646276750000|2022-03-03 03:05:50|482.84|479.2|482.84|479.2|482.84|479.2|482.84|479.2|0
1646276760000|2022-03-03 03:06:00|482.76|479.12|482.76|479.12|482.76|479.12|482.76|479.12|0
1646276770000|2022-03-03 03:06:10|482.66|479.02|482.66|479.02|482.84|479.2|482.66|479.02|0
1646276780000|2022-03-03 03:06:20|482.84|479.2|482.93|479.29|483.02|479.38|482.84|479.2|0
1646276790000|2022-03-03 03:06:30|483.02|479.38|482.93|479.29|483.02|479.38|482.93|479.29|0
1646276800000|2022-03-03 03:06:40|482.84|479.2|482.84|479.2|482.84|479.2|482.84|479.2|0
1646276810000|2022-03-03 03:06:50|482.93|479.29|483.02|479.38|483.02|479.38|482.93|479.29|0
1646276820000|2022-03-03 03:07:00|482.76|479.12|482.84|479.2|482.84|479.2|482.76|479.12|0
1646276830000|2022-03-03 03:07:10|482.76|479.12|482.49|478.85|482.76|479.12|482.49|478.85|0
1646276840000|2022-03-03 03:07:20|482.58|478.94|482.66|479.02|482.76|479.12|482.58|478.94|0
1646276850000|2022-03-03 03:07:30|482.49|478.85|482.84|479.2|482.84|479.2|482.49|478.85|0
1646276860000|2022-03-03 03:07:40|482.75|479.11|482.75|479.11|482.75|479.11|482.75|479.11|0
1646276870000|2022-03-03 03:07:50|482.84|479.2|482.84|479.2|483.02|479.38|482.84|479.2|0
1646276880000|2022-03-03 03:08:00|482.66|479.02|482.84|479.2|482.84|479.2|482.66|479.02|0
1646276890000|2022-03-03 03:08:10|483.01|479.37|483.01|479.37|483.01|479.37|482.84|479.2|0
1646276900000|2022-03-03 03:08:20|483.19|479.55|483.11|479.47|483.19|479.55|483.01|479.37|0
1646276910000|2022-03-03 03:08:30|483.01|479.37|483.28|479.64|483.28|479.64|483.01|479.37|0
1646276920000|2022-03-03 03:08:40|483.19|479.55|483.11|479.47|483.19|479.55|483.11|479.47|0
1646276930000|2022-03-03 03:08:50|483.01|479.37|483.01|479.37|483.01|479.37|482.84|479.2|0
1646276940000|2022-03-03 03:09:00|482.93|479.29|482.84|479.2|482.93|479.29|482.84|479.2|0
1646276950000|2022-03-03 03:09:10|482.75|479.11|482.75|479.11|482.75|479.11|482.66|479.02|0
1646276960000|2022-03-03 03:09:20|482.66|479.02|483.01|479.37|483.01|479.37|482.66|479.02|0
1646276970000|2022-03-03 03:09:30|483.19|479.55|483.01|479.37|483.19|479.55|483.01|479.37|0
1646276980000|2022-03-03 03:09:40|482.93|479.29|483.19|479.55|483.19|479.55|482.93|479.29|0
1646276990000|2022-03-03 03:09:50|483.28|479.64|483.19|479.55|483.28|479.64|483.19|479.55|0
1646277000000|2022-03-03 03:10:00|483.28|479.64|483.19|479.55|483.28|479.64|483.19|479.55|0
1646277010000|2022-03-03 03:10:10|483.28|479.64|483.19|479.55|483.28|479.64|483.19|479.55|0
1646277020000|2022-03-03 03:10:20|483.11|479.47|483.28|479.64|483.28|479.64|483.11|479.47|0
1646277030000|2022-03-03 03:10:30|483.19|479.55|483.28|479.64|483.28|479.64|483.19|479.55|0
1646277040000|2022-03-03 03:10:40|483.19|479.55|483.11|479.47|483.19|479.55|483.01|479.37|0
1646277050000|2022-03-03 03:10:50|483.01|479.37|483.11|479.47|483.11|479.47|482.93|479.29|0
1646277060000|2022-03-03 03:11:00|483.19|479.55|483.46|479.82|483.54|479.9|483.19|479.55|0
1646277070000|2022-03-03 03:11:10|483.54|479.9|483.72|480.08|483.72|480.08|483.54|479.9|0
1646277080000|2022-03-03 03:11:20|483.89|480.25|484.16|480.52|484.16|480.52|483.89|480.25|0
1646277090000|2022-03-03 03:11:30|484.07|480.43|483.89|480.25|484.07|480.43|483.89|480.25|0
1646277100000|2022-03-03 03:11:40|483.98|480.34|483.72|480.08|483.98|480.34|483.72|480.08|0
1646277110000|2022-03-03 03:11:50|483.81|480.17|483.81|480.17|483.81|480.17|483.81|480.17|0
1646277120000|2022-03-03 03:12:00|483.72|480.08|483.81|480.17|483.81|480.17|483.72|480.08|0
1646277130000|2022-03-03 03:12:10|483.72|480.08|483.63|479.99|483.72|480.08|483.63|479.99|0
1646277140000|2022-03-03 03:12:20|483.54|479.9|483.72|480.08|483.72|480.08|483.54|479.9|0
1646277150000|2022-03-03 03:12:30|483.89|480.25|483.89|480.25|483.89|480.25|483.89|480.25|0
1646277160000|2022-03-03 03:12:40|483.81|480.17|483.72|480.08|483.81|480.17|483.72|480.08|0
1646277180000|2022-03-03 03:13:00|483.89|480.25|483.89|480.25|483.89|480.25|483.89|480.25|0
1646277190000|2022-03-03 03:13:10|483.72|480.08|483.72|480.08|483.72|480.08|483.72|480.08|0
1646277200000|2022-03-03 03:13:20|483.81|480.17|483.72|480.08|483.81|480.17|483.72|480.08|0
1646277210000|2022-03-03 03:13:30|483.54|479.9|483.54|479.9|483.54|479.9|483.54|479.9|0
1646277220000|2022-03-03 03:13:40|483.46|479.82|483.46|479.82|483.46|479.82|483.46|479.82|0
1646277230000|2022-03-03 03:13:50|483.36|479.72|483.36|479.72|483.36|479.72|483.36|479.72|0
1646277250000|2022-03-03 03:14:10|483.54|479.9|483.46|479.82|483.54|479.9|483.46|479.82|0
1646277260000|2022-03-03 03:14:20|483.36|479.72|483.36|479.72|483.36|479.72|483.36|479.72|0
1646277280000|2022-03-03 03:14:40|483.54|479.9|483.46|479.82|483.54|479.9|483.46|479.82|0
1646277290000|2022-03-03 03:14:50|483.36|479.72|483.46|479.82|483.46|479.82|483.36|479.72|0
1646277300000|2022-03-03 03:15:00|483.36|479.72|483.54|479.9|483.54|479.9|483.36|479.72|0
1646277310000|2022-03-03 03:15:10|483.72|480.08|483.63|479.99|483.72|480.08|483.54|479.9|0
1646277320000|2022-03-03 03:15:20|483.54|479.9|483.72|480.08|483.72|480.08|483.54|479.9|0
1646277330000|2022-03-03 03:15:30|483.81|480.17|483.72|480.08|483.81|480.17|483.72|480.08|0
1646277350000|2022-03-03 03:15:50|483.81|480.17|483.81|480.17|483.81|480.17|483.81|480.17|0
1646277360000|2022-03-03 03:16:00|483.72|480.08|483.72|480.08|483.72|480.08|483.72|480.08|0
1646277370000|2022-03-03 03:16:10|483.81|480.17|483.54|479.9|483.81|480.17|483.46|479.82|0
1646277380000|2022-03-03 03:16:20|483.46|479.82|483.54|479.9|483.54|479.9|483.46|479.82|0
1646277400000|2022-03-03 03:16:40|483.36|479.72|483.36|479.72|483.36|479.72|483.36|479.72|0
1646277410000|2022-03-03 03:16:50|483.45|479.81|483.54|479.9|483.54|479.9|483.45|479.81|0
1646277430000|2022-03-03 03:17:10|483.72|480.08|483.54|479.9|483.72|480.08|483.54|479.9|0
1646277440000|2022-03-03 03:17:20|483.45|479.81|483.54|479.9|483.54|479.9|483.45|479.81|0
1646277460000|2022-03-03 03:17:40|483.36|479.72|483.54|479.9|483.54|479.9|483.36|479.72|0
1646277480000|2022-03-03 03:18:00|483.71|480.07|483.71|480.07|483.71|480.07|483.71|480.07|0
1646277510000|2022-03-03 03:18:30|483.54|479.9|483.71|480.07|483.71|480.07|483.54|479.9|0
1646277530000|2022-03-03 03:18:50|483.81|480.17|483.71|480.07|483.81|480.17|483.71|480.07|0
1646277540000|2022-03-03 03:19:00|483.63|479.99|483.71|480.07|483.71|480.07|483.63|479.99|0
1646277570000|2022-03-03 03:19:30|483.63|479.99|483.71|480.07|483.71|480.07|483.54|479.9|0
1646277580000|2022-03-03 03:19:40|483.89|480.25|483.89|480.25|483.89|480.25|483.89|480.25|0
1646277600000|2022-03-03 03:20:00|483.71|480.07|483.89|480.25|483.89|480.25|483.71|480.07|0
1646277610000|2022-03-03 03:20:10|483.71|480.07|483.71|480.07|483.71|480.07|483.71|480.07|0
1646277650000|2022-03-03 03:20:50|483.54|479.9|483.54|479.9|483.71|480.07|483.54|479.9|0
1646277660000|2022-03-03 03:21:00|483.71|480.07|483.71|480.07|483.71|480.07|483.71|480.07|0
1646277680000|2022-03-03 03:21:20|483.54|479.9|483.54|479.9|483.54|479.9|483.54|479.9|0
1646277710000|2022-03-03 03:21:50|483.71|480.07|483.54|479.9|483.71|480.07|483.54|479.9|0
1646277740000|2022-03-03 03:22:20|483.63|479.99|483.71|480.07|483.71|480.07|483.63|479.99|0
1646277750000|2022-03-03 03:22:30|483.89|480.25|483.8|480.16|483.89|480.25|483.71|480.07|0
1646277760000|2022-03-03 03:22:40|483.89|480.25|483.71|480.07|483.89|480.25|483.71|480.07|0
1646277770000|2022-03-03 03:22:50|483.63|479.99|483.54|479.9|483.63|479.99|483.54|479.9|0
1646277790000|2022-03-03 03:23:10|483.71|480.07|483.63|479.99|483.71|480.07|483.63|479.99|0
1646277800000|2022-03-03 03:23:20|483.54|479.9|483.54|479.9|483.54|479.9|483.54|479.9|0
1646277830000|2022-03-03 03:23:50|483.36|479.72|483.36|479.72|483.36|479.72|483.36|479.72|0
1646277840000|2022-03-03 03:24:00|483.45|479.81|483.36|479.72|483.54|479.9|483.36|479.72|0
1646277850000|2022-03-03 03:24:10|483.45|479.81|483.54|479.9|483.54|479.9|483.45|479.81|0
1646277860000|2022-03-03 03:24:20|483.36|479.72|483.36|479.72|483.36|479.72|483.36|479.72|0
1646277870000|2022-03-03 03:24:30|483.45|479.81|483.45|479.81|483.45|479.81|483.45|479.81|0
1646277880000|2022-03-03 03:24:40|483.54|479.9|483.54|479.9|483.54|479.9|483.36|479.72|0
1646277890000|2022-03-03 03:24:50|483.45|479.81|483.36|479.72|483.45|479.81|483.36|479.72|0
1646277900000|2022-03-03 03:25:00|483.18|479.54|483.18|479.54|483.18|479.54|483.18|479.54|0
1646277940000|2022-03-03 03:25:40|483.28|479.64|483.36|479.72|483.36|479.72|483.28|479.64|0
1646277990000|2022-03-03 03:26:30|483.45|479.81|483.45|479.81|483.45|479.81|483.45|479.81|0
1646278000000|2022-03-03 03:26:40|483.36|479.72|483.36|479.72|483.36|479.72|483.36|479.72|0
1646278020000|2022-03-03 03:27:00|483.18|479.54|483.18|479.54|483.18|479.54|483.18|479.54|0
1646278070000|2022-03-03 03:27:50|483.28|479.64|483.18|479.54|483.36|479.72|483.18|479.54|0
1646278080000|2022-03-03 03:28:00|483.01|479.37|483.01|479.37|483.01|479.37|483.01|479.37|0
1646278090000|2022-03-03 03:28:10|483.1|479.46|483.01|479.37|483.18|479.54|483.01|479.37|0
1646278100000|2022-03-03 03:28:20|483.18|479.54|483.36|479.72|483.36|479.72|483.18|479.54|0
1646278130000|2022-03-03 03:28:50|483.53|479.89|483.53|479.89|483.53|479.89|483.53|479.89|0
1646278150000|2022-03-03 03:29:10|483.63|479.99|483.63|479.99|483.71|480.07|483.63|479.99|0
1646278160000|2022-03-03 03:29:20|483.71|480.07|483.71|480.07|483.71|480.07|483.71|480.07|0
1646278170000|2022-03-03 03:29:30|483.89|480.25|483.89|480.25|483.89|480.25|483.89|480.25|0
1646278180000|2022-03-03 03:29:40|483.98|480.34|483.98|480.34|483.98|480.34|483.98|480.34|0
1646278190000|2022-03-03 03:29:50|484.06|480.42|484.06|480.42|484.06|480.42|484.06|480.42|0
1646278200000|2022-03-03 03:30:00|483.98|480.34|483.71|480.07|483.98|480.34|483.71|480.07|0
1646278210000|2022-03-03 03:30:10|483.8|480.16|484.06|480.42|484.06|480.42|483.8|480.16|0
1646278220000|2022-03-03 03:30:20|484.15|480.51|484.15|480.51|484.24|480.6|484.06|480.42|0
1646278230000|2022-03-03 03:30:30|484.24|480.6|484.24|480.6|484.33|480.69|484.24|480.6|0
1646278240000|2022-03-03 03:30:40|484.15|480.51|484.24|480.6|484.24|480.6|484.15|480.51|0
1646278250000|2022-03-03 03:30:50|484.33|480.69|484.41|480.77|484.41|480.77|484.33|480.69|0
1646278260000|2022-03-03 03:31:00|484.24|480.6|483.98|480.34|484.24|480.6|483.98|480.34|0
1646278270000|2022-03-03 03:31:10|483.89|480.25|483.98|480.34|483.98|480.34|483.89|480.25|0
1646278280000|2022-03-03 03:31:20|483.89|480.25|483.71|480.07|483.89|480.25|483.53|479.89|0
1646278300000|2022-03-03 03:31:40|483.89|480.25|484.06|480.42|484.06|480.42|483.89|480.25|0
1646278310000|2022-03-03 03:31:50|484.24|480.6|484.24|480.6|484.24|480.6|484.24|480.6|0
1646278320000|2022-03-03 03:32:00|484.06|480.42|483.98|480.34|484.06|480.42|483.8|480.16|0
1646278330000|2022-03-03 03:32:10|484.06|480.42|484.33|480.69|484.33|480.69|484.06|480.42|0
1646278340000|2022-03-03 03:32:20|484.41|480.77|484.24|480.6|484.41|480.77|484.24|480.6|0
1646278350000|2022-03-03 03:32:30|484.41|480.77|484.41|480.77|484.41|480.77|484.41|480.77|0
1646278360000|2022-03-03 03:32:40|484.33|480.69|484.33|480.69|484.33|480.69|484.24|480.6|0
1646278370000|2022-03-03 03:32:50|484.24|480.6|484.24|480.6|484.24|480.6|484.24|480.6|0
1646278380000|2022-03-03 03:33:00|484.33|480.69|484.41|480.77|484.41|480.77|484.33|480.69|0
1646278390000|2022-03-03 03:33:10|484.59|480.95|484.59|480.95|484.59|480.95|484.59|480.95|0
1646278400000|2022-03-03 03:33:20|484.41|480.77|484.41|480.77|484.59|480.95|484.41|480.77|0
1646278420000|2022-03-03 03:33:40|484.59|480.95|484.41|480.77|484.59|480.95|484.41|480.77|0
1646278430000|2022-03-03 03:33:50|484.5|480.86|484.59|480.95|484.59|480.95|484.5|480.86|0
1646278450000|2022-03-03 03:34:10|484.77|481.13|484.77|481.13|484.77|481.13|484.77|481.13|0
1646278460000|2022-03-03 03:34:20|484.68|481.04|484.59|480.95|484.77|481.13|484.59|480.95|0
1646278470000|2022-03-03 03:34:30|484.41|480.77|484.06|480.42|484.41|480.77|484.06|480.42|0
1646278480000|2022-03-03 03:34:40|483.98|480.34|484.06|480.42|484.06|480.42|483.98|480.34|0
1646278490000|2022-03-03 03:34:50|483.88|480.24|484.06|480.42|484.06|480.42|483.88|480.24|0
1646278500000|2022-03-03 03:35:00|483.98|480.34|483.88|480.24|484.06|480.42|483.88|480.24|0
1646278510000|2022-03-03 03:35:10|484.06|480.42|483.88|480.24|484.06|480.42|483.88|480.24|0
1646278520000|2022-03-03 03:35:20|483.98|480.34|483.98|480.34|483.98|480.34|483.98|480.34|0
1646278530000|2022-03-03 03:35:30|483.88|480.24|483.88|480.24|484.06|480.42|483.88|480.24|0
1646278540000|2022-03-03 03:35:40|483.71|480.07|483.88|480.24|483.88|480.24|483.71|480.07|0
1646278550000|2022-03-03 03:35:50|483.71|480.07|483.71|480.07|483.71|480.07|483.71|480.07|0
1646278560000|2022-03-03 03:36:00|483.62|479.98|483.71|480.07|483.71|480.07|483.62|479.98|0
1646278570000|2022-03-03 03:36:10|483.53|479.89|483.53|479.89|483.53|479.89|483.53|479.89|0
1646278580000|2022-03-03 03:36:20|483.71|480.07|483.71|480.07|483.71|480.07|483.71|480.07|0
1646278590000|2022-03-03 03:36:30|483.53|479.89|483.8|480.16|483.8|480.16|483.53|479.89|0
1646278600000|2022-03-03 03:36:40|483.88|480.24|483.62|479.98|483.88|480.24|483.62|479.98|0
1646278610000|2022-03-03 03:36:50|483.53|479.89|483.71|480.07|483.71|480.07|483.53|479.89|0
1646278620000|2022-03-03 03:37:00|483.88|480.24|483.88|480.24|483.88|480.24|483.88|480.24|0
1646278630000|2022-03-03 03:37:10|484.24|480.6|484.06|480.42|484.24|480.6|484.06|480.42|0
1646278650000|2022-03-03 03:37:30|484.24|480.6|484.06|480.42|484.24|480.6|484.06|480.42|0
1646278660000|2022-03-03 03:37:40|484.15|480.51|483.98|480.34|484.15|480.51|483.98|480.34|0
1646278670000|2022-03-03 03:37:50|484.06|480.42|483.88|480.24|484.06|480.42|483.88|480.24|0
1646278680000|2022-03-03 03:38:00|483.98|480.34|483.88|480.24|483.98|480.34|483.88|480.24|0
1646278690000|2022-03-03 03:38:10|483.98|480.34|484.06|480.42|484.06|480.42|483.98|480.34|0
1646278700000|2022-03-03 03:38:20|484.24|480.6|484.06|480.42|484.24|480.6|484.06|480.42|0
1646278710000|2022-03-03 03:38:30|483.88|480.24|483.88|480.24|483.88|480.24|483.88|480.24|0
1646278720000|2022-03-03 03:38:40|483.97|480.33|484.06|480.42|484.06|480.42|483.97|480.33|0
1646278730000|2022-03-03 03:38:50|484.24|480.6|483.97|480.33|484.24|480.6|483.97|480.33|0
1646278740000|2022-03-03 03:39:00|483.88|480.24|483.88|480.24|483.88|480.24|483.88|480.24|0
1646278750000|2022-03-03 03:39:10|483.97|480.33|484.06|480.42|484.06|480.42|483.97|480.33|0
1646278760000|2022-03-03 03:39:20|483.97|480.33|483.97|480.33|484.06|480.42|483.97|480.33|0
1646278770000|2022-03-03 03:39:30|484.06|480.42|483.97|480.33|484.06|480.42|483.97|480.33|0
1646278780000|2022-03-03 03:39:40|483.88|480.24|483.88|480.24|483.88|480.24|483.88|480.24|0
1646278800000|2022-03-03 03:40:00|483.97|480.33|483.97|480.33|483.97|480.33|483.97|480.33|0
1646278810000|2022-03-03 03:40:10|483.62|479.98|483.71|480.07|483.71|480.07|483.62|479.98|0
1646278820000|2022-03-03 03:40:20|483.62|479.98|483.71|480.07|483.71|480.07|483.62|479.98|0
1646278830000|2022-03-03 03:40:30|483.88|480.24|483.88|480.24|483.88|480.24|483.88|480.24|0
1646278860000|2022-03-03 03:41:00|483.71|480.07|483.8|480.16|483.8|480.16|483.71|480.07|0
1646278870000|2022-03-03 03:41:10|483.88|480.24|483.88|480.24|483.88|480.24|483.88|480.24|0
1646278910000|2022-03-03 03:41:50|483.8|480.16|483.8|480.16|483.8|480.16|483.8|480.16|0
1646278920000|2022-03-03 03:42:00|483.71|480.07|483.53|479.89|483.88|480.24|483.53|479.89|0
1646278930000|2022-03-03 03:42:10|483.62|479.98|483.62|479.98|483.62|479.98|483.62|479.98|0
1646278940000|2022-03-03 03:42:20|483.53|479.89|483.53|479.89|483.53|479.89|483.53|479.89|0
1646278990000|2022-03-03 03:43:10|483.35|479.71|483.35|479.71|483.45|479.81|483.35|479.71|0
1646279000000|2022-03-03 03:43:20|483.27|479.63|483.27|479.63|483.27|479.63|483.27|479.63|0
1646279010000|2022-03-03 03:43:30|483.18|479.54|483.09|479.45|483.18|479.54|483.09|479.45|0
1646279020000|2022-03-03 03:43:40|483.18|479.54|483.09|479.45|483.18|479.54|483.09|479.45|0
1646279030000|2022-03-03 03:43:50|483.18|479.54|483.27|479.63|483.27|479.63|483.18|479.54|0
1646279040000|2022-03-03 03:44:00|483.18|479.54|483.18|479.54|483.27|479.63|483.18|479.54|0
1646279050000|2022-03-03 03:44:10|483.35|479.71|483.35|479.71|483.35|479.71|483.35|479.71|0
1646279060000|2022-03-03 03:44:20|483.53|479.89|483.35|479.71|483.53|479.89|483.35|479.71|0
1646279070000|2022-03-03 03:44:30|483.27|479.63|483.35|479.71|483.35|479.71|483.27|479.63|0
1646279080000|2022-03-03 03:44:40|483.27|479.63|483.35|479.71|483.35|479.71|483|479.36|0
1646279090000|2022-03-03 03:44:50|483.18|479.54|483.09|479.45|483.18|479.54|483.09|479.45|0
1646279100000|2022-03-03 03:45:00|483.35|479.71|483.09|479.45|483.35|479.71|483.09|479.45|0
1646279110000|2022-03-03 03:45:10|483|479.36|483.35|479.71|483.35|479.71|483|479.36|0
1646279120000|2022-03-03 03:45:20|483.18|479.54|483.18|479.54|483.18|479.54|483.18|479.54|0
1646279130000|2022-03-03 03:45:30|483.35|479.71|483.18|479.54|483.35|479.71|483.18|479.54|0
1646279180000|2022-03-03 03:46:20|483|479.36|483|479.36|483|479.36|483|479.36|0
1646279190000|2022-03-03 03:46:30|483.09|479.45|483.18|479.54|483.18|479.54|483.09|479.45|0
1646279260000|2022-03-03 03:47:40|483.27|479.63|483.09|479.45|483.27|479.63|483.09|479.45|0
1646279270000|2022-03-03 03:47:50|483.27|479.63|483.18|479.54|483.27|479.63|483.18|479.54|0
1646279280000|2022-03-03 03:48:00|483.27|479.63|483.35|479.71|483.35|479.71|483.27|479.63|0
1646279290000|2022-03-03 03:48:10|483.18|479.54|483.35|479.71|483.35|479.71|483.18|479.54|0
1646279300000|2022-03-03 03:48:20|483.27|479.63|483.27|479.63|483.27|479.63|483.18|479.54|0
1646279310000|2022-03-03 03:48:30|483.18|479.54|483.18|479.54|483.27|479.63|483.18|479.54|0
1646279330000|2022-03-03 03:48:50|483|479.36|483|479.36|483|479.36|483|479.36|0
1646279350000|2022-03-03 03:49:10|482.82|479.18|482.74|479.1|482.82|479.18|482.74|479.1|0
1646279360000|2022-03-03 03:49:20|482.82|479.18|482.56|478.92|482.82|479.18|482.56|478.92|0
1646279370000|2022-03-03 03:49:30|482.47|478.83|482.3|478.66|482.47|478.83|482.3|478.66|0
1646279380000|2022-03-03 03:49:40|482.12|478.48|481.77|478.13|482.12|478.48|481.77|478.13|0
1646279390000|2022-03-03 03:49:50|481.95|478.31|482.3|478.66|482.3|478.66|481.95|478.31|0
1646279400000|2022-03-03 03:50:00|481.95|478.31|481.95|478.31|482.04|478.4|481.95|478.31|0
1646279410000|2022-03-03 03:50:10|481.77|478.13|481.86|478.22|481.95|478.31|481.77|478.13|0
1646279420000|2022-03-03 03:50:20|481.95|478.31|481.77|478.13|481.95|478.31|481.77|478.13|0
1646279430000|2022-03-03 03:50:30|481.86|478.22|481.95|478.31|481.95|478.31|481.86|478.22|0
1646279440000|2022-03-03 03:50:40|481.77|478.13|481.77|478.13|481.95|478.31|481.77|478.13|0
1646279450000|2022-03-03 03:50:50|481.86|478.22|481.86|478.22|481.95|478.31|481.86|478.22|0
1646279460000|2022-03-03 03:51:00|481.77|478.13|481.77|478.13|481.77|478.13|481.77|478.13|0
1646279470000|2022-03-03 03:51:10|481.69|478.05|481.59|477.95|481.69|478.05|481.59|477.95|0
1646279480000|2022-03-03 03:51:20|481.77|478.13|481.77|478.13|481.86|478.22|481.77|478.13|0
1646279490000|2022-03-03 03:51:30|481.94|478.3|481.86|478.22|481.94|478.3|481.86|478.22|0
1646279500000|2022-03-03 03:51:40|481.94|478.3|481.94|478.3|481.94|478.3|481.94|478.3|0
1646279510000|2022-03-03 03:51:50|482.12|478.48|482.3|478.66|482.3|478.66|482.12|478.48|0
1646279520000|2022-03-03 03:52:00|482.47|478.83|482.65|479.01|482.65|479.01|482.47|478.83|0
1646279530000|2022-03-03 03:52:10|483|479.36|482.82|479.18|483|479.36|482.82|479.18|0
1646279540000|2022-03-03 03:52:20|482.65|479.01|482.91|479.27|482.91|479.27|482.65|479.01|0
1646279550000|2022-03-03 03:52:30|482.82|479.18|482.91|479.27|483|479.36|482.82|479.18|0
1646279560000|2022-03-03 03:52:40|483|479.36|483|479.36|483.17|479.53|483|479.36|0
1646279570000|2022-03-03 03:52:50|483.17|479.53|483.17|479.53|483.17|479.53|483.17|479.53|0
1646279590000|2022-03-03 03:53:10|483|479.36|483|479.36|483|479.36|483|479.36|0
1646279600000|2022-03-03 03:53:20|482.91|479.27|483|479.36|483|479.36|482.91|479.27|0
1646279610000|2022-03-03 03:53:30|483.17|479.53|483|479.36|483.17|479.53|483|479.36|0
1646279620000|2022-03-03 03:53:40|482.82|479.18|482.74|479.1|482.82|479.18|482.65|479.01|0
1646279630000|2022-03-03 03:53:50|482.65|479.01|483|479.36|483|479.36|482.65|479.01|0
1646279640000|2022-03-03 03:54:00|483.09|479.45|482.65|479.01|483.17|479.53|482.65|479.01|0
1646279650000|2022-03-03 03:54:10|482.74|479.1|482.65|479.01|482.74|479.1|482.65|479.01|0
1646279660000|2022-03-03 03:54:20|482.47|478.83|482.39|478.75|482.47|478.83|482.39|478.75|0
1646279670000|2022-03-03 03:54:30|482.47|478.83|482.65|479.01|482.65|479.01|482.47|478.83|0
1646279680000|2022-03-03 03:54:40|482.47|478.83|482.56|478.92|482.65|479.01|482.47|478.83|0
1646279690000|2022-03-03 03:54:50|482.39|478.75|482.29|478.65|482.39|478.75|482.29|478.65|0
1646279700000|2022-03-03 03:55:00|482.21|478.57|482.21|478.57|482.29|478.65|482.21|478.57|0
1646279710000|2022-03-03 03:55:10|482.29|478.65|482.21|478.57|482.29|478.65|482.21|478.57|0
1646279720000|2022-03-03 03:55:20|482.29|478.65|482.29|478.65|482.29|478.65|482.29|478.65|0
1646279730000|2022-03-03 03:55:30|482.47|478.83|482.47|478.83|482.47|478.83|482.29|478.65|0
1646279740000|2022-03-03 03:55:40|482.39|478.75|482.29|478.65|482.39|478.75|482.29|478.65|0
1646279750000|2022-03-03 03:55:50|481.94|478.3|481.77|478.13|481.94|478.3|481.77|478.13|0
1646279760000|2022-03-03 03:56:00|482.03|478.39|481.94|478.3|482.03|478.39|481.94|478.3|0
1646279770000|2022-03-03 03:56:10|481.86|478.22|481.86|478.22|481.86|478.22|481.86|478.22|0
1646279780000|2022-03-03 03:56:20|481.94|478.3|481.77|478.13|482.03|478.39|481.77|478.13|0
1646279790000|2022-03-03 03:56:30|481.94|478.3|481.94|478.3|482.03|478.39|481.94|478.3|0
1646279800000|2022-03-03 03:56:40|481.86|478.22|482.12|478.48|482.12|478.48|481.86|478.22|0
1646279810000|2022-03-03 03:56:50|482.29|478.65|482.29|478.65|482.29|478.65|482.29|478.65|0
1646279820000|2022-03-03 03:57:00|482.12|478.48|482.12|478.48|482.12|478.48|482.12|478.48|0
1646279830000|2022-03-03 03:57:10|482.29|478.65|482.21|478.57|482.29|478.65|482.21|478.57|0
1646279840000|2022-03-03 03:57:20|482.29|478.65|482.29|478.65|482.29|478.65|482.29|478.65|0
1646279850000|2022-03-03 03:57:30|482.12|478.48|482.12|478.48|482.12|478.48|482.12|478.48|0
1646279870000|2022-03-03 03:57:50|482.29|478.65|482.21|478.57|482.29|478.65|482.21|478.57|0
1646279880000|2022-03-03 03:58:00|482.29|478.65|482.29|478.65|482.29|478.65|482.12|478.48|0
1646279890000|2022-03-03 03:58:10|482.21|478.57|482.21|478.57|482.29|478.65|482.21|478.57|0
1646279900000|2022-03-03 03:58:20|482.29|478.65|482.29|478.65|482.29|478.65|482.29|478.65|0
1646279930000|2022-03-03 03:58:50|482.47|478.83|482.29|478.65|482.47|478.83|482.29|478.65|0
1646279940000|2022-03-03 03:59:00|482.21|478.57|482.21|478.57|482.29|478.65|482.21|478.57|0
1646279950000|2022-03-03 03:59:10|482.12|478.48|481.94|478.3|482.12|478.48|481.94|478.3|0
1646279960000|2022-03-03 03:59:20|482.03|478.39|482.03|478.39|482.03|478.39|482.03|478.39|0
1646279970000|2022-03-03 03:59:30|482.12|478.48|482.29|478.65|482.29|478.65|482.12|478.48|0
1646280000000|2022-03-03 04:00:00|482.47|478.83|482.29|478.65|482.47|478.83|482.29|478.65|0
1646280010000|2022-03-03 04:00:10|482.21|478.57|482.21|478.57|482.29|478.65|482.21|478.57|0
1646280020000|2022-03-03 04:00:20|482.29|478.65|482.47|478.83|482.47|478.83|482.29|478.65|0
1646280030000|2022-03-03 04:00:30|482.29|478.65|482.29|478.65|482.29|478.65|482.29|478.65|0
1646280040000|2022-03-03 04:00:40|482.38|478.74|482.12|478.48|482.38|478.74|482.12|478.48|0
1646280050000|2022-03-03 04:00:50|481.94|478.3|481.94|478.3|481.94|478.3|481.94|478.3|0
1646280060000|2022-03-03 04:01:00|482.12|478.48|482.29|478.65|482.29|478.65|482.12|478.48|0
1646280070000|2022-03-03 04:01:10|482.47|478.83|482.47|478.83|482.47|478.83|482.47|478.83|0
1646280080000|2022-03-03 04:01:20|482.29|478.65|482.29|478.65|482.47|478.83|482.29|478.65|0
1646280090000|2022-03-03 04:01:30|482.21|478.57|482.47|478.83|482.47|478.83|482.21|478.57|0
1646280120000|2022-03-03 04:02:00|482.64|479|482.64|479|482.64|479|482.56|478.92|0
1646280130000|2022-03-03 04:02:10|482.82|479.18|482.64|479|482.82|479.18|482.64|479|0
1646280140000|2022-03-03 04:02:20|482.47|478.83|482.47|478.83|482.47|478.83|482.47|478.83|0
1646280150000|2022-03-03 04:02:30|482.64|479|482.64|479|482.73|479.09|482.64|479|0
1646280160000|2022-03-03 04:02:40|482.47|478.83|482.47|478.83|482.56|478.92|482.47|478.83|0
1646280170000|2022-03-03 04:02:50|482.21|478.57|482.12|478.48|482.21|478.57|482.12|478.48|0
1646280180000|2022-03-03 04:03:00|482.29|478.65|482.29|478.65|482.29|478.65|482.21|478.57|0
1646280200000|2022-03-03 04:03:20|482.47|478.83|482.47|478.83|482.47|478.83|482.47|478.83|0
1646280210000|2022-03-03 04:03:30|482.38|478.74|482.38|478.74|482.38|478.74|482.38|478.74|0
1646280220000|2022-03-03 04:03:40|482.29|478.65|482.29|478.65|482.29|478.65|482.29|478.65|0
1646280230000|2022-03-03 04:03:50|482.38|478.74|482.38|478.74|482.38|478.74|482.38|478.74|0
1646280240000|2022-03-03 04:04:00|482.47|478.83|482.47|478.83|482.47|478.83|482.47|478.83|0
1646280250000|2022-03-03 04:04:10|482.38|478.74|482.47|478.83|482.47|478.83|482.38|478.74|0
1646280260000|2022-03-03 04:04:20|482.64|479|482.47|478.83|482.64|479|482.29|478.65|0
1646280270000|2022-03-03 04:04:30|482.38|478.74|482.47|478.83|482.47|478.83|482.29|478.65|0
1646280280000|2022-03-03 04:04:40|482.29|478.65|482.38|478.74|482.38|478.74|482.29|478.65|0
1646280290000|2022-03-03 04:04:50|482.29|478.65|482.29|478.65|482.29|478.65|482.29|478.65|0
1646280300000|2022-03-03 04:05:00|482.38|478.74|482.64|479|482.64|479|482.38|478.74|0
1646280310000|2022-03-03 04:05:10|482.56|478.92|482.47|478.83|482.56|478.92|482.47|478.83|0
1646280320000|2022-03-03 04:05:20|482.38|478.74|482.47|478.83|482.47|478.83|482.38|478.74|0
1646280330000|2022-03-03 04:05:30|482.38|478.74|482.64|479|482.64|479|482.38|478.74|0
1646280340000|2022-03-03 04:05:40|482.56|478.92|482.64|479|482.64|479|482.47|478.83|0
1646280360000|2022-03-03 04:06:00|482.56|478.92|482.82|479.18|482.82|479.18|482.38|478.74|0
1646280380000|2022-03-03 04:06:20|482.64|479|482.47|478.83|482.64|479|482.47|478.83|0
1646280420000|2022-03-03 04:07:00|482.56|478.92|482.29|478.65|482.56|478.92|482.29|478.65|0
1646280430000|2022-03-03 04:07:10|482.11|478.47|482.82|479.18|482.82|479.18|482.03|478.39|0
1646280440000|2022-03-03 04:07:20|483.35|479.71|483.34|479.7|483.52|479.88|483.34|479.7|0
1646280450000|2022-03-03 04:07:30|483.26|479.62|483.34|479.7|483.34|479.7|483.26|479.62|0
1646280460000|2022-03-03 04:07:40|483.17|479.53|483.17|479.53|483.17|479.53|483.17|479.53|0
1646280480000|2022-03-03 04:08:00|483.34|479.7|482.99|479.35|483.34|479.7|482.99|479.35|0
1646280510000|2022-03-03 04:08:30|483.17|479.53|483.7|480.06|483.7|480.06|483.17|479.53|0
1646280520000|2022-03-03 04:08:40|483.52|479.88|483.34|479.7|483.52|479.88|483.34|479.7|0
1646280540000|2022-03-03 04:09:00|483.08|479.44|482.99|479.35|483.08|479.44|482.91|479.27|0
1646280550000|2022-03-03 04:09:10|483.17|479.53|482.99|479.35|483.17|479.53|482.99|479.35|0
1646280560000|2022-03-03 04:09:20|483.34|479.7|483.17|479.53|483.34|479.7|483.08|479.44|0
1646280570000|2022-03-03 04:09:30|483.08|479.44|482.99|479.35|483.17|479.53|482.99|479.35|0
1646280580000|2022-03-03 04:09:40|483.08|479.44|482.82|479.18|483.08|479.44|482.82|479.18|0
1646280590000|2022-03-03 04:09:50|482.73|479.09|482.82|479.18|482.82|479.18|482.73|479.09|0
1646280610000|2022-03-03 04:10:10|482.99|479.35|482.82|479.18|482.99|479.35|482.73|479.09|0
1646280620000|2022-03-03 04:10:20|482.73|479.09|482.73|479.09|482.73|479.09|482.73|479.09|0
1646280630000|2022-03-03 04:10:30|482.82|479.18|482.73|479.09|482.82|479.18|482.73|479.09|0
1646280640000|2022-03-03 04:10:40|482.64|479|482.46|478.82|482.64|479|482.46|478.82|0
1646280660000|2022-03-03 04:11:00|482.64|479|482.64|479|482.64|479|482.64|479|0
1646280670000|2022-03-03 04:11:10|482.73|479.09|482.73|479.09|482.73|479.09|482.73|479.09|0
1646280690000|2022-03-03 04:11:30|482.64|479|482.64|479|482.64|479|482.64|479|0
1646280700000|2022-03-03 04:11:40|482.82|479.18|482.82|479.18|482.82|479.18|482.82|479.18|0
1646280720000|2022-03-03 04:12:00|482.64|479|482.64|479|482.64|479|482.64|479|0
1646280730000|2022-03-03 04:12:10|482.38|478.74|482.29|478.65|482.38|478.74|482.29|478.65|0
1646280750000|2022-03-03 04:12:30|482.64|479|482.46|478.82|482.64|479|482.46|478.82|0
1646280770000|2022-03-03 04:12:50|482.38|478.74|482.46|478.82|482.46|478.82|482.38|478.74|0
1646280790000|2022-03-03 04:13:10|482.64|479|482.56|478.92|482.64|479|482.56|478.92|0
1646280800000|2022-03-03 04:13:20|482.73|479.09|482.99|479.35|482.99|479.35|482.64|479|0
1646280810000|2022-03-03 04:13:30|482.64|479|482.64|479|482.64|479|482.56|478.92|0
1646280820000|2022-03-03 04:13:40|482.56|478.92|482.64|479|482.64|479|482.56|478.92|0
1646280830000|2022-03-03 04:13:50|482.73|479.09|482.73|479.09|482.73|479.09|482.73|479.09|0
1646280840000|2022-03-03 04:14:00|482.64|479|482.64|479|482.64|479|482.64|479|0
1646280870000|2022-03-03 04:14:30|482.81|479.17|482.81|479.17|482.81|479.17|482.81|479.17|0
1646280880000|2022-03-03 04:14:40|482.64|479|482.64|479|482.64|479|482.64|479|0
1646280900000|2022-03-03 04:15:00|482.81|479.17|482.99|479.35|482.99|479.35|482.73|479.09|0
1646280910000|2022-03-03 04:15:10|483.08|479.44|482.73|479.09|483.08|479.44|482.73|479.09|0
1646280920000|2022-03-03 04:15:20|482.64|479|482.73|479.09|482.73|479.09|482.64|479|0
1646280930000|2022-03-03 04:15:30|482.81|479.17|482.73|479.09|482.81|479.17|482.73|479.09|0
1646280940000|2022-03-03 04:15:40|482.64|479|482.64|479|482.64|479|482.64|479|0
1646280950000|2022-03-03 04:15:50|482.81|479.17|482.81|479.17|482.81|479.17|482.64|479|0
1646280960000|2022-03-03 04:16:00|482.73|479.09|482.81|479.17|482.81|479.17|482.73|479.09|0
1646280970000|2022-03-03 04:16:10|482.73|479.09|482.81|479.17|482.81|479.17|482.73|479.09|0
1646280990000|2022-03-03 04:16:30|482.99|479.35|482.81|479.17|482.99|479.35|482.81|479.17|0
1646281000000|2022-03-03 04:16:40|482.91|479.27|482.81|479.17|482.91|479.27|482.81|479.17|0
1646281020000|2022-03-03 04:17:00|482.64|479|482.64|479|482.64|479|482.64|479|0
1646281070000|2022-03-03 04:17:50|482.81|479.17|482.81|479.17|482.81|479.17|482.81|479.17|0
1646281080000|2022-03-03 04:18:00|482.64|479|482.64|479|482.64|479|482.64|479|0
1646281090000|2022-03-03 04:18:10|482.46|478.82|482.46|478.82|482.46|478.82|482.46|478.82|0
1646281100000|2022-03-03 04:18:20|482.55|478.91|482.55|478.91|482.55|478.91|482.55|478.91|0
1646281110000|2022-03-03 04:18:30|482.81|479.17|482.64|479|482.81|479.17|482.64|479|0
1646281130000|2022-03-03 04:18:50|482.73|479.09|482.73|479.09|482.73|479.09|482.73|479.09|0
1646281140000|2022-03-03 04:19:00|482.81|479.17|482.73|479.09|482.81|479.17|482.73|479.09|0
1646281150000|2022-03-03 04:19:10|482.81|479.17|482.81|479.17|482.81|479.17|482.81|479.17|0
1646281160000|2022-03-03 04:19:20|482.9|479.26|482.9|479.26|482.9|479.26|482.9|479.26|0
1646281170000|2022-03-03 04:19:30|482.99|479.35|482.9|479.26|482.99|479.35|482.9|479.26|0
1646281180000|2022-03-03 04:19:40|482.99|479.35|482.99|479.35|482.99|479.35|482.9|479.26|0
1646281200000|2022-03-03 04:20:00|483.08|479.44|482.81|479.17|483.08|479.44|482.81|479.17|0
1646281210000|2022-03-03 04:20:10|482.73|479.09|482.73|479.09|482.73|479.09|482.73|479.09|0
1646281220000|2022-03-03 04:20:20|482.81|479.17|482.73|479.09|482.81|479.17|482.73|479.09|0
1646281230000|2022-03-03 04:20:30|482.64|479|482.64|479|482.64|479|482.64|479|0
1646281250000|2022-03-03 04:20:50|482.73|479.09|482.73|479.09|482.73|479.09|482.73|479.09|0
1646281270000|2022-03-03 04:21:10|482.64|479|482.81|479.17|482.81|479.17|482.64|479|0
1646281280000|2022-03-03 04:21:20|482.99|479.35|482.99|479.35|482.99|479.35|482.99|479.35|0
1646281290000|2022-03-03 04:21:30|482.9|479.26|482.81|479.17|482.9|479.26|482.81|479.17|0
1646281300000|2022-03-03 04:21:40|482.73|479.09|482.73|479.09|482.73|479.09|482.73|479.09|0
1646281310000|2022-03-03 04:21:50|482.81|479.17|482.9|479.26|482.9|479.26|482.73|479.09|0
1646281320000|2022-03-03 04:22:00|482.81|479.17|482.81|479.17|482.9|479.26|482.81|479.17|0
1646281380000|2022-03-03 04:23:00|482.64|479|482.64|479|482.64|479|482.64|479|0
1646281390000|2022-03-03 04:23:10|482.55|478.91|482.38|478.74|482.55|478.91|482.38|478.74|0
1646281400000|2022-03-03 04:23:20|482.28|478.64|482.28|478.64|482.28|478.64|482.28|478.64|0
1646281410000|2022-03-03 04:23:30|482.46|478.82|482.38|478.74|482.46|478.82|482.38|478.74|0
1646281420000|2022-03-03 04:23:40|482.28|478.64|482.55|478.91|482.55|478.91|482.28|478.64|0
1646281430000|2022-03-03 04:23:50|482.46|478.82|482.46|478.82|482.46|478.82|482.46|478.82|0
1646281450000|2022-03-03 04:24:10|482.55|478.91|482.55|478.91|482.55|478.91|482.55|478.91|0
1646281460000|2022-03-03 04:24:20|482.64|479|482.55|478.91|482.64|479|482.55|478.91|0
1646281470000|2022-03-03 04:24:30|482.64|479|482.64|479|482.64|479|482.64|479|0
1646281480000|2022-03-03 04:24:40|482.55|478.91|482.64|479|482.64|479|482.46|478.82|0
1646281490000|2022-03-03 04:24:50|482.55|478.91|482.64|479|482.64|479|482.55|478.91|0
1646281530000|2022-03-03 04:25:30|482.55|478.91|482.64|479|482.64|479|482.46|478.82|0
1646281550000|2022-03-03 04:25:50|482.63|478.99|482.46|478.82|482.63|478.99|482.46|478.82|0
1646281590000|2022-03-03 04:26:30|482.37|478.73|482.37|478.73|482.37|478.73|482.37|478.73|0
1646281600000|2022-03-03 04:26:40|482.46|478.82|482.46|478.82|482.46|478.82|482.46|478.82|0
1646281630000|2022-03-03 04:27:10|482.37|478.73|482.46|478.82|482.46|478.82|482.37|478.73|0
1646281640000|2022-03-03 04:27:20|482.28|478.64|482.28|478.64|482.28|478.64|482.28|478.64|0
1646281680000|2022-03-03 04:28:00|482.2|478.56|482.28|478.64|482.28|478.64|482.11|478.47|0
1646281700000|2022-03-03 04:28:20|482.11|478.47|482.11|478.47|482.11|478.47|482.11|478.47|0
1646281710000|2022-03-03 04:28:30|482.2|478.56|481.93|478.29|482.2|478.56|481.93|478.29|0
1646281720000|2022-03-03 04:28:40|482.11|478.47|481.93|478.29|482.11|478.47|481.93|478.29|0
1646281730000|2022-03-03 04:28:50|481.76|478.12|481.85|478.21|481.85|478.21|481.76|478.12|0
1646281740000|2022-03-03 04:29:00|481.76|478.12|481.76|478.12|481.76|478.12|481.76|478.12|0
1646281750000|2022-03-03 04:29:10|481.67|478.03|481.67|478.03|481.67|478.03|481.67|478.03|0
1646281760000|2022-03-03 04:29:20|481.58|477.94|481.58|477.94|481.58|477.94|481.58|477.94|0
1646281770000|2022-03-03 04:29:30|481.4|477.76|481.58|477.94|481.58|477.94|481.4|477.76|0
1646281780000|2022-03-03 04:29:40|481.67|478.03|481.58|477.94|481.67|478.03|481.58|477.94|0
1646281790000|2022-03-03 04:29:50|481.4|477.76|481.4|477.76|481.4|477.76|481.4|477.76|0
1646281800000|2022-03-03 04:30:00|481.58|477.94|481.58|477.94|481.58|477.94|481.5|477.86|0
1646281810000|2022-03-03 04:30:10|481.5|477.86|481.58|477.94|481.58|477.94|481.5|477.86|0
1646281850000|2022-03-03 04:30:50|481.75|478.11|481.75|478.11|481.75|478.11|481.75|478.11|0
1646281860000|2022-03-03 04:31:00|481.58|477.94|481.58|477.94|481.67|478.03|481.58|477.94|0
1646281880000|2022-03-03 04:31:20|481.67|478.03|481.75|478.11|481.75|478.11|481.67|478.03|0
1646281890000|2022-03-03 04:31:30|481.58|477.94|481.67|478.03|481.67|478.03|481.58|477.94|0
1646281900000|2022-03-03 04:31:40|481.58|477.94|481.58|477.94|481.58|477.94|481.58|477.94|0
1646281920000|2022-03-03 04:32:00|481.67|478.03|481.75|478.11|481.75|478.11|481.67|478.03|0
1646281930000|2022-03-03 04:32:10|481.67|478.03|481.67|478.03|481.67|478.03|481.67|478.03|0
1646281940000|2022-03-03 04:32:20|481.85|478.21|481.93|478.29|481.93|478.29|481.85|478.21|0
1646281950000|2022-03-03 04:32:30|482.02|478.38|482.11|478.47|482.11|478.47|482.02|478.38|0
1646281980000|2022-03-03 04:33:00|482.02|478.38|482.02|478.38|482.02|478.38|482.02|478.38|0
1646281990000|2022-03-03 04:33:10|481.93|478.29|482.02|478.38|482.02|478.38|481.93|478.29|0
1646282000000|2022-03-03 04:33:20|482.11|478.47|482.11|478.47|482.11|478.47|482.11|478.47|0
1646282010000|2022-03-03 04:33:30|482.28|478.64|482.28|478.64|482.28|478.64|482.28|478.64|0
1646282020000|2022-03-03 04:33:40|482.11|478.47|482.1|478.46|482.11|478.47|482.1|478.46|0
1646282030000|2022-03-03 04:33:50|482.28|478.64|482.28|478.64|482.28|478.64|482.28|478.64|0
1646282060000|2022-03-03 04:34:20|482.98|479.34|482.98|479.34|482.98|479.34|482.98|479.34|0
1646282070000|2022-03-03 04:34:30|482.81|479.17|482.98|479.34|482.98|479.34|482.81|479.17|0
1646282090000|2022-03-03 04:34:50|482.9|479.26|482.98|479.34|482.98|479.34|482.9|479.26|0
1646282100000|2022-03-03 04:35:00|483.16|479.52|483.33|479.69|483.33|479.69|483.16|479.52|0
1646282110000|2022-03-03 04:35:10|483.25|479.61|483.16|479.52|483.25|479.61|483.07|479.43|0
1646282120000|2022-03-03 04:35:20|483.25|479.61|483.25|479.61|483.33|479.69|483.25|479.61|0
1646282130000|2022-03-03 04:35:30|483.16|479.52|483.16|479.52|483.16|479.52|483.07|479.43|0
1646282140000|2022-03-03 04:35:40|483.07|479.43|483.16|479.52|483.16|479.52|483.07|479.43|0
1646282150000|2022-03-03 04:35:50|483.25|479.61|483.33|479.69|483.33|479.69|483.25|479.61|0
1646282160000|2022-03-03 04:36:00|483.25|479.61|483.33|479.69|483.33|479.69|483.25|479.61|0
1646282170000|2022-03-03 04:36:10|483.25|479.61|482.98|479.34|483.25|479.61|482.98|479.34|0
1646282180000|2022-03-03 04:36:20|482.81|479.17|482.98|479.34|482.98|479.34|482.81|479.17|0
1646282190000|2022-03-03 04:36:30|482.9|479.26|482.9|479.26|482.9|479.26|482.9|479.26|0
1646282200000|2022-03-03 04:36:40|482.81|479.17|482.63|478.99|482.81|479.17|482.63|478.99|0
1646282220000|2022-03-03 04:37:00|482.55|478.91|482.55|478.91|482.63|478.99|482.46|478.82|0
1646282230000|2022-03-03 04:37:10|482.37|478.73|482.37|478.73|482.37|478.73|482.37|478.73|0
1646282240000|2022-03-03 04:37:20|482.46|478.82|482.37|478.73|482.46|478.82|482.37|478.73|0
1646282250000|2022-03-03 04:37:30|482.45|478.81|482.45|478.81|482.45|478.81|482.45|478.81|0
1646282260000|2022-03-03 04:37:40|482.37|478.73|482.55|478.91|482.55|478.91|482.37|478.73|0
1646282270000|2022-03-03 04:37:50|482.45|478.81|482.63|478.99|482.63|478.99|482.45|478.81|0
1646282280000|2022-03-03 04:38:00|482.45|478.81|482.45|478.81|482.45|478.81|482.45|478.81|0
1646282290000|2022-03-03 04:38:10|482.37|478.73|482.45|478.81|482.45|478.81|482.37|478.73|0
1646282300000|2022-03-03 04:38:20|482.37|478.73|482.28|478.64|482.37|478.73|482.28|478.64|0
1646282310000|2022-03-03 04:38:30|482.1|478.46|482.19|478.55|482.19|478.55|482.1|478.46|0
1646282320000|2022-03-03 04:38:40|482.28|478.64|482.19|478.55|482.28|478.64|482.19|478.55|0
1646282340000|2022-03-03 04:39:00|482.28|478.64|482.1|478.46|482.28|478.64|482.1|478.46|0
1646282350000|2022-03-03 04:39:10|482.02|478.38|482.02|478.38|482.02|478.38|482.02|478.38|0
1646282360000|2022-03-03 04:39:20|482.1|478.46|482.1|478.46|482.1|478.46|482.1|478.46|0
1646282370000|2022-03-03 04:39:30|482.02|478.38|482.02|478.38|482.02|478.38|482.02|478.38|0
1646282380000|2022-03-03 04:39:40|482.1|478.46|482.1|478.46|482.1|478.46|482.1|478.46|0
1646282390000|2022-03-03 04:39:50|482.19|478.55|482.28|478.64|482.28|478.64|482.19|478.55|0
1646282410000|2022-03-03 04:40:10|482.19|478.55|482.19|478.55|482.19|478.55|482.19|478.55|0
1646282420000|2022-03-03 04:40:20|482.28|478.64|482.37|478.73|482.37|478.73|482.28|478.64|0
1646282430000|2022-03-03 04:40:30|482.28|478.64|482.19|478.55|482.28|478.64|482.19|478.55|0
1646282440000|2022-03-03 04:40:40|482.28|478.64|482.19|478.55|482.28|478.64|482.19|478.55|0
1646282450000|2022-03-03 04:40:50|482.28|478.64|482.28|478.64|482.28|478.64|482.28|478.64|0
1646282460000|2022-03-03 04:41:00|482.19|478.55|482.19|478.55|482.19|478.55|482.19|478.55|0
1646282470000|2022-03-03 04:41:10|482.28|478.64|482.28|478.64|482.28|478.64|482.28|478.64|0
1646282480000|2022-03-03 04:41:20|482.19|478.55|482.1|478.46|482.19|478.55|482.1|478.46|0
1646282490000|2022-03-03 04:41:30|482.19|478.55|482.19|478.55|482.19|478.55|482.19|478.55|0
1646282500000|2022-03-03 04:41:40|482.1|478.46|482.1|478.46|482.1|478.46|482.1|478.46|0
1646282530000|2022-03-03 04:42:10|481.93|478.29|481.93|478.29|481.93|478.29|481.84|478.2|0
1646282540000|2022-03-03 04:42:20|481.84|478.2|481.84|478.2|481.84|478.2|481.84|478.2|0
1646282550000|2022-03-03 04:42:30|481.93|478.29|482.1|478.46|482.19|478.55|481.93|478.29|0
1646282560000|2022-03-03 04:42:40|482.28|478.64|482.28|478.64|482.28|478.64|482.28|478.64|0
1646282600000|2022-03-03 04:43:20|482.19|478.55|482.19|478.55|482.28|478.64|482.19|478.55|0
1646282610000|2022-03-03 04:43:30|482.1|478.46|482.19|478.55|482.19|478.55|482.1|478.46|0
1646282620000|2022-03-03 04:43:40|482.1|478.46|481.93|478.29|482.1|478.46|481.93|478.29|0
1646282630000|2022-03-03 04:43:50|481.84|478.2|481.84|478.2|481.84|478.2|481.84|478.2|0
1646282640000|2022-03-03 04:44:00|481.93|478.29|481.75|478.11|481.93|478.29|481.75|478.11|0
1646282650000|2022-03-03 04:44:10|481.57|477.93|481.57|477.93|481.67|478.03|481.57|477.93|0
1646282660000|2022-03-03 04:44:20|481.67|478.03|481.57|477.93|481.67|478.03|481.57|477.93|0
1646282670000|2022-03-03 04:44:30|481.67|478.03|481.67|478.03|481.67|478.03|481.67|478.03|0
1646282680000|2022-03-03 04:44:40|481.75|478.11|481.75|478.11|481.93|478.29|481.75|478.11|0
1646282690000|2022-03-03 04:44:50|481.67|478.03|481.93|478.29|481.93|478.29|481.67|478.03|0
1646282700000|2022-03-03 04:45:00|481.75|478.11|481.75|478.11|481.75|478.11|481.75|478.11|0
1646282710000|2022-03-03 04:45:10|481.93|478.29|481.84|478.2|481.93|478.29|481.84|478.2|0
1646282720000|2022-03-03 04:45:20|481.93|478.29|481.93|478.29|481.93|478.29|481.93|478.29|0
1646282740000|2022-03-03 04:45:40|481.92|478.28|481.92|478.28|481.92|478.28|481.92|478.28|0
1646282760000|2022-03-03 04:46:00|482.02|478.38|482.45|478.81|482.45|478.81|482.02|478.38|0
1646282790000|2022-03-03 04:46:30|482.28|478.64|482.63|478.99|482.63|478.99|482.28|478.64|0
1646282800000|2022-03-03 04:46:40|482.54|478.9|482.54|478.9|482.54|478.9|482.54|478.9|0
1646282810000|2022-03-03 04:46:50|482.63|478.99|482.45|478.81|482.63|478.99|482.45|478.81|0
1646282820000|2022-03-03 04:47:00|482.54|478.9|482.63|478.99|482.63|478.99|482.54|478.9|0
1646282830000|2022-03-03 04:47:10|482.8|479.16|482.63|478.99|482.8|479.16|482.63|478.99|0
1646282840000|2022-03-03 04:47:20|482.72|479.08|482.63|478.99|482.72|479.08|482.63|478.99|0
1646282860000|2022-03-03 04:47:40|482.72|479.08|482.8|479.16|482.8|479.16|482.72|479.08|0
1646282870000|2022-03-03 04:47:50|482.89|479.25|482.89|479.25|482.89|479.25|482.89|479.25|0
1646282880000|2022-03-03 04:48:00|482.54|478.9|482.54|478.9|482.63|478.99|482.54|478.9|0
1646282890000|2022-03-03 04:48:10|482.45|478.81|482.63|478.99|482.63|478.99|482.45|478.81|0
1646282910000|2022-03-03 04:48:30|482.54|478.9|482.54|478.9|482.54|478.9|482.54|478.9|0
1646282920000|2022-03-03 04:48:40|482.63|478.99|482.45|478.81|482.63|478.99|482.45|478.81|0
1646282940000|2022-03-03 04:49:00|482.54|478.9|482.45|478.81|482.54|478.9|482.45|478.81|0
1646282950000|2022-03-03 04:49:10|482.63|478.99|482.72|479.08|482.8|479.16|482.63|478.99|0
1646282960000|2022-03-03 04:49:20|482.8|479.16|482.89|479.25|482.89|479.25|482.8|479.16|0
1646282970000|2022-03-03 04:49:30|482.98|479.34|482.63|478.99|482.98|479.34|482.63|478.99|0
1646282980000|2022-03-03 04:49:40|482.72|479.08|482.63|478.99|482.8|479.16|482.63|478.99|0
1646282990000|2022-03-03 04:49:50|482.54|478.9|482.63|478.99|482.63|478.99|482.54|478.9|0
1646283000000|2022-03-03 04:50:00|482.8|479.16|482.54|478.9|482.8|479.16|482.54|478.9|0
1646283010000|2022-03-03 04:50:10|482.63|478.99|482.45|478.81|482.63|478.99|482.45|478.81|0
1646283020000|2022-03-03 04:50:20|482.63|478.99|482.63|478.99|482.63|478.99|482.63|478.99|0
1646283060000|2022-03-03 04:51:00|482.45|478.81|482.45|478.81|482.45|478.81|482.45|478.81|0
1646283080000|2022-03-03 04:51:20|482.63|478.99|482.45|478.81|482.63|478.99|482.45|478.81|0
1646283100000|2022-03-03 04:51:40|482.37|478.73|482.45|478.81|482.45|478.81|482.37|478.73|0
1646283150000|2022-03-03 04:52:30|482.63|478.99|482.54|478.9|482.63|478.99|482.54|478.9|0
1646283160000|2022-03-03 04:52:40|482.63|478.99|482.63|478.99|482.63|478.99|482.63|478.99|0
1646283170000|2022-03-03 04:52:50|482.54|478.9|482.63|478.99|482.63|478.99|482.54|478.9|0
1646283180000|2022-03-03 04:53:00|482.72|479.08|482.63|478.99|482.72|479.08|482.63|478.99|0
1646283190000|2022-03-03 04:53:10|482.62|478.98|482.62|478.98|482.62|478.98|482.62|478.98|0
1646283230000|2022-03-03 04:53:50|482.72|479.08|482.62|478.98|482.72|479.08|482.62|478.98|0
1646283250000|2022-03-03 04:54:10|482.54|478.9|482.45|478.81|482.54|478.9|482.45|478.81|0
1646283260000|2022-03-03 04:54:20|482.27|478.63|482.27|478.63|482.27|478.63|482.27|478.63|0
1646283270000|2022-03-03 04:54:30|482.45|478.81|482.45|478.81|482.45|478.81|482.45|478.81|0
1646283330000|2022-03-03 04:55:30|482.62|478.98|482.62|478.98|482.62|478.98|482.62|478.98|0
1646283340000|2022-03-03 04:55:40|482.45|478.81|482.45|478.81|482.45|478.81|482.45|478.81|0
1646283350000|2022-03-03 04:55:50|482.27|478.63|482.27|478.63|482.27|478.63|482.27|478.63|0
1646283360000|2022-03-03 04:56:00|482.19|478.55|482.36|478.72|482.36|478.72|482.19|478.55|0
1646283370000|2022-03-03 04:56:10|482.27|478.63|482.36|478.72|482.36|478.72|482.27|478.63|0
1646283380000|2022-03-03 04:56:20|482.45|478.81|482.45|478.81|482.45|478.81|482.45|478.81|0
1646283390000|2022-03-03 04:56:30|482.54|478.9|482.54|478.9|482.54|478.9|482.54|478.9|0
1646283410000|2022-03-03 04:56:50|482.45|478.81|482.54|478.9|482.54|478.9|482.45|478.81|0
1646283430000|2022-03-03 04:57:10|482.62|478.98|482.98|479.34|482.98|479.34|482.62|478.98|0
1646283440000|2022-03-03 04:57:20|482.89|479.25|482.8|479.16|482.89|479.25|482.8|479.16|0
1646283450000|2022-03-03 04:57:30|482.98|479.34|482.97|479.33|482.98|479.34|482.97|479.33|0
1646283460000|2022-03-03 04:57:40|483.15|479.51|483.15|479.51|483.15|479.51|483.15|479.51|0
1646283470000|2022-03-03 04:57:50|483.24|479.6|483.24|479.6|483.24|479.6|483.24|479.6|0
1646283490000|2022-03-03 04:58:10|483.15|479.51|483.07|479.43|483.15|479.51|482.97|479.33|0
1646283500000|2022-03-03 04:58:20|483.15|479.51|483.33|479.69|483.33|479.69|483.15|479.51|0
1646283510000|2022-03-03 04:58:30|483.24|479.6|483.15|479.51|483.24|479.6|483.15|479.51|0
1646283520000|2022-03-03 04:58:40|483.07|479.43|482.97|479.33|483.07|479.43|482.97|479.33|0
1646283530000|2022-03-03 04:58:50|483.15|479.51|483.15|479.51|483.15|479.51|483.15|479.51|0
1646283540000|2022-03-03 04:59:00|483.24|479.6|483.24|479.6|483.24|479.6|483.15|479.51|0
1646283550000|2022-03-03 04:59:10|483.15|479.51|483.24|479.6|483.24|479.6|483.15|479.51|0
1646283560000|2022-03-03 04:59:20|483.33|479.69|483.33|479.69|483.33|479.69|483.33|479.69|0
1646283580000|2022-03-03 04:59:40|483.24|479.6|483.24|479.6|483.33|479.69|483.24|479.6|0
1646283590000|2022-03-03 04:59:50|483.33|479.69|483.15|479.51|483.33|479.69|483.15|479.51|0
1646283600000|2022-03-03 05:00:00|483.5|479.86|483.33|479.69|483.5|479.86|483.33|479.69|0
1646283610000|2022-03-03 05:00:10|483.15|479.51|483.15|479.51|483.15|479.51|483.15|479.51|0
1646283640000|2022-03-03 05:00:40|482.8|479.16|482.97|479.33|482.97|479.33|482.8|479.16|0
1646283670000|2022-03-03 05:01:10|483.15|479.51|483.15|479.51|483.15|479.51|483.15|479.51|0
1646283680000|2022-03-03 05:01:20|482.97|479.33|482.8|479.16|482.97|479.33|482.8|479.16|0
1646283690000|2022-03-03 05:01:30|482.97|479.33|482.97|479.33|482.97|479.33|482.97|479.33|0
1646283700000|2022-03-03 05:01:40|482.8|479.16|482.89|479.25|482.97|479.33|482.8|479.16|0
1646283710000|2022-03-03 05:01:50|482.8|479.16|483.15|479.51|483.15|479.51|482.8|479.16|0
1646283730000|2022-03-03 05:02:10|483.5|479.86|483.5|479.86|483.5|479.86|483.5|479.86|0
1646283750000|2022-03-03 05:02:30|483.32|479.68|483.42|479.78|483.42|479.78|483.32|479.68|0
1646283760000|2022-03-03 05:02:40|483.5|479.86|483.68|480.04|483.68|480.04|483.5|479.86|0
1646283770000|2022-03-03 05:02:50|483.85|480.21|483.85|480.21|484.03|480.39|483.85|480.21|0
1646283780000|2022-03-03 05:03:00|484.03|480.39|484.2|480.56|484.2|480.56|484.03|480.39|0
1646283790000|2022-03-03 05:03:10|484.38|480.74|484.73|481.09|484.73|481.09|484.38|480.74|0
1646283800000|2022-03-03 05:03:20|484.56|480.92|484.56|480.92|484.56|480.92|484.56|480.92|0
1646283810000|2022-03-03 05:03:30|484.65|481.01|484.65|481.01|484.65|481.01|484.65|481.01|0
1646283820000|2022-03-03 05:03:40|484.56|480.92|484.38|480.74|484.56|480.92|484.38|480.74|0
1646283830000|2022-03-03 05:03:50|484.2|480.56|484.2|480.56|484.2|480.56|484.2|480.56|0
1646283840000|2022-03-03 05:04:00|484.03|480.39|484.12|480.48|484.12|480.48|484.03|480.39|0
1646283850000|2022-03-03 05:04:10|483.59|479.95|483.42|479.78|483.68|480.04|483.42|479.78|0
1646283860000|2022-03-03 05:04:20|483.5|479.86|483.59|479.95|483.59|479.95|483.5|479.86|0
1646283870000|2022-03-03 05:04:30|483.32|479.68|482.97|479.33|483.32|479.68|482.97|479.33|0
1646283880000|2022-03-03 05:04:40|482.89|479.25|482.97|479.33|482.97|479.33|482.89|479.25|0
1646283890000|2022-03-03 05:04:50|482.71|479.07|482.71|479.07|482.71|479.07|482.71|479.07|0
1646283900000|2022-03-03 05:05:00|482.54|478.9|482.62|478.98|482.71|479.07|482.54|478.9|0
1646283910000|2022-03-03 05:05:10|482.36|478.72|482.8|479.16|482.8|479.16|482.27|478.63|0
1646283920000|2022-03-03 05:05:20|482.71|479.07|482.71|479.07|482.71|479.07|482.71|479.07|0
1646283930000|2022-03-03 05:05:30|482.54|478.9|482.44|478.8|482.62|478.98|482.44|478.8|0
1646283940000|2022-03-03 05:05:40|482.54|478.9|482.09|478.45|482.62|478.98|482.01|478.37|0
1646283950000|2022-03-03 05:05:50|482.01|478.37|482.01|478.37|482.01|478.37|482.01|478.37|0
1646283960000|2022-03-03 05:06:00|481.92|478.28|481.74|478.1|481.92|478.28|481.74|478.1|0
1646283970000|2022-03-03 05:06:10|481.92|478.28|481.92|478.28|481.92|478.28|481.92|478.28|0
1646283980000|2022-03-03 05:06:20|482.01|478.37|482.09|478.45|482.09|478.45|482.01|478.37|0
1646283990000|2022-03-03 05:06:30|481.92|478.28|481.92|478.28|481.92|478.28|481.92|478.28|0
1646284000000|2022-03-03 05:06:40|481.74|478.1|481.74|478.1|481.74|478.1|481.74|478.1|0
1646284020000|2022-03-03 05:07:00|481.92|478.28|481.92|478.28|481.92|478.28|481.92|478.28|0
1646284030000|2022-03-03 05:07:10|482.09|478.45|481.74|478.1|482.09|478.45|481.74|478.1|0
1646284040000|2022-03-03 05:07:20|481.83|478.19|481.83|478.19|481.83|478.19|481.83|478.19|0
1646284050000|2022-03-03 05:07:30|481.74|478.1|481.39|477.75|481.74|478.1|481.31|477.67|0
1646284060000|2022-03-03 05:07:40|481.48|477.84|481.39|477.75|481.48|477.84|481.39|477.75|0
1646284080000|2022-03-03 05:08:00|481.57|477.93|481.57|477.93|481.57|477.93|481.57|477.93|0
1646284090000|2022-03-03 05:08:10|481.39|477.75|481.48|477.84|481.48|477.84|481.39|477.75|0
1646284100000|2022-03-03 05:08:20|481.39|477.75|481.57|477.93|481.57|477.93|481.39|477.75|0
1646284120000|2022-03-03 05:08:40|481.74|478.1|481.57|477.93|481.74|478.1|481.57|477.93|0
1646284130000|2022-03-03 05:08:50|481.48|477.84|481.39|477.75|481.57|477.93|481.39|477.75|0
1646284140000|2022-03-03 05:09:00|481.21|477.57|481.21|477.57|481.21|477.57|481.21|477.57|0
1646284150000|2022-03-03 05:09:10|481.04|477.4|481.04|477.4|481.21|477.57|481.04|477.4|0
1646284170000|2022-03-03 05:09:30|480.95|477.31|480.69|477.05|480.95|477.31|480.69|477.05|0
1646284180000|2022-03-03 05:09:40|480.43|476.79|480.34|476.7|480.51|476.87|480.34|476.7|0
1646284190000|2022-03-03 05:09:50|480.16|476.52|480.16|476.52|480.16|476.52|480.16|476.52|0
1646284200000|2022-03-03 05:10:00|480.43|476.79|478.94|475.3|480.43|476.79|478.94|475.3|0
1646284210000|2022-03-03 05:10:10|479.11|475.47|479.29|475.65|479.29|475.65|479.11|475.47|0
1646284220000|2022-03-03 05:10:20|479.11|475.47|479.11|475.47|479.11|475.47|478.76|475.12|0
1646284230000|2022-03-03 05:10:30|479.03|475.39|479.11|475.47|479.29|475.65|479.03|475.39|0
1646284240000|2022-03-03 05:10:40|479.2|475.56|479.11|475.47|479.2|475.56|479.03|475.39|0
1646284250000|2022-03-03 05:10:50|479.29|475.65|479.29|475.65|479.29|475.65|479.2|475.56|0
1646284260000|2022-03-03 05:11:00|479.64|476|479.64|476|479.64|476|479.46|475.82|0
1646284270000|2022-03-03 05:11:10|479.81|476.17|479.9|476.26|479.99|476.35|479.81|476.17|0
1646284280000|2022-03-03 05:11:20|479.81|476.17|479.99|476.35|479.99|476.35|479.81|476.17|0
1646284290000|2022-03-03 05:11:30|480.25|476.61|480.16|476.52|480.25|476.61|480.16|476.52|0
1646284300000|2022-03-03 05:11:40|480.34|476.7|480.34|476.7|480.34|476.7|480.16|476.52|0
1646284310000|2022-03-03 05:11:50|480.16|476.52|479.64|476|480.16|476.52|479.64|476|0
1646284320000|2022-03-03 05:12:00|479.73|476.09|479.81|476.17|479.81|476.17|479.73|476.09|0
1646284330000|2022-03-03 05:12:10|479.9|476.26|479.81|476.17|479.9|476.26|479.81|476.17|0
1646284340000|2022-03-03 05:12:20|479.64|476|479.64|476|479.73|476.09|479.64|476|0
1646284350000|2022-03-03 05:12:30|479.73|476.09|479.81|476.17|479.81|476.17|479.73|476.09|0
1646284360000|2022-03-03 05:12:40|479.64|476|479.81|476.17|479.81|476.17|479.64|476|0
1646284370000|2022-03-03 05:12:50|479.64|476|479.64|476|479.64|476|479.55|475.91|0
1646284380000|2022-03-03 05:13:00|479.73|476.09|479.46|475.82|479.73|476.09|479.46|475.82|0
1646284390000|2022-03-03 05:13:10|479.38|475.74|479.11|475.47|479.38|475.74|479.11|475.47|0
1646284400000|2022-03-03 05:13:20|479.2|475.56|479.2|475.56|479.28|475.64|479.11|475.47|0
1646284410000|2022-03-03 05:13:30|478.76|475.12|478.85|475.21|478.85|475.21|478.76|475.12|0
1646284420000|2022-03-03 05:13:40|478.76|475.12|479.11|475.47|479.11|475.47|478.76|475.12|0
1646284430000|2022-03-03 05:13:50|479.2|475.56|479.55|475.91|479.55|475.91|479.2|475.56|0
1646284440000|2022-03-03 05:14:00|479.63|475.99|479.55|475.91|479.63|475.99|479.55|475.91|0
1646284450000|2022-03-03 05:14:10|479.46|475.82|479.63|475.99|479.63|475.99|479.46|475.82|0
1646284480000|2022-03-03 05:14:40|479.55|475.91|479.55|475.91|479.55|475.91|479.55|475.91|0
1646284490000|2022-03-03 05:14:50|479.63|475.99|479.63|475.99|479.63|475.99|479.55|475.91|0
1646284500000|2022-03-03 05:15:00|479.81|476.17|479.81|476.17|479.81|476.17|479.81|476.17|0
1646284530000|2022-03-03 05:15:30|479.73|476.09|479.73|476.09|479.73|476.09|479.73|476.09|0
1646284540000|2022-03-03 05:15:40|479.63|475.99|479.46|475.82|479.63|475.99|479.46|475.82|0
1646284550000|2022-03-03 05:15:50|479.63|475.99|479.63|475.99|479.81|476.17|479.63|475.99|0
1646284560000|2022-03-03 05:16:00|479.81|476.17|479.81|476.17|479.81|476.17|479.81|476.17|0
1646284580000|2022-03-03 05:16:20|479.63|475.99|479.81|476.17|479.81|476.17|479.63|475.99|0
1646284610000|2022-03-03 05:16:50|479.98|476.34|479.98|476.34|479.98|476.34|479.98|476.34|0
1646284620000|2022-03-03 05:17:00|480.08|476.44|479.98|476.34|480.08|476.44|479.98|476.34|0
1646284630000|2022-03-03 05:17:10|479.81|476.17|479.98|476.34|479.98|476.34|479.81|476.17|0
1646284650000|2022-03-03 05:17:30|480.07|476.43|480.16|476.52|480.16|476.52|480.07|476.43|0
1646284660000|2022-03-03 05:17:40|480.33|476.69|480.07|476.43|480.33|476.69|480.07|476.43|0
1646284670000|2022-03-03 05:17:50|480.16|476.52|479.98|476.34|480.16|476.52|479.98|476.34|0
1646284680000|2022-03-03 05:18:00|480.07|476.43|480.07|476.43|480.07|476.43|480.07|476.43|0
1646284690000|2022-03-03 05:18:10|479.72|476.08|480.16|476.52|480.16|476.52|479.72|476.08|0
1646284700000|2022-03-03 05:18:20|480.33|476.69|480.16|476.52|480.33|476.69|480.16|476.52|0
1646284710000|2022-03-03 05:18:30|480.07|476.43|480.07|476.43|480.07|476.43|480.07|476.43|0
1646284720000|2022-03-03 05:18:40|479.98|476.34|479.98|476.34|479.98|476.34|479.98|476.34|0
1646284740000|2022-03-03 05:19:00|480.16|476.52|480.16|476.52|480.16|476.52|480.16|476.52|0
1646284770000|2022-03-03 05:19:30|480.6|476.96|480.68|477.04|480.68|477.04|480.6|476.96|0
1646284780000|2022-03-03 05:19:40|480.86|477.22|480.86|477.22|480.86|477.22|480.86|477.22|0
1646284790000|2022-03-03 05:19:50|481.03|477.39|480.68|477.04|481.03|477.39|480.68|477.04|0
1646284800000|2022-03-03 05:20:00|480.86|477.22|480.68|477.04|480.86|477.22|480.68|477.04|0
1646284830000|2022-03-03 05:20:30|481.03|477.39|481.03|477.39|481.03|477.39|481.03|477.39|0
1646284840000|2022-03-03 05:20:40|481.21|477.57|481.39|477.75|481.39|477.75|481.21|477.57|0
1646284870000|2022-03-03 05:21:10|481.3|477.66|481.39|477.75|481.39|477.75|481.21|477.57|0
1646284880000|2022-03-03 05:21:20|481.21|477.57|481.21|477.57|481.21|477.57|481.21|477.57|0
1646284890000|2022-03-03 05:21:30|481.48|477.84|481.48|477.84|481.56|477.92|481.48|477.84|0
1646284900000|2022-03-03 05:21:40|481.56|477.92|481.91|478.27|481.91|478.27|481.56|477.92|0
1646284920000|2022-03-03 05:22:00|481.74|478.1|481.91|478.27|481.91|478.27|481.74|478.1|0
1646284930000|2022-03-03 05:22:10|481.83|478.19|481.38|477.74|481.83|478.19|481.38|477.74|0
1646284940000|2022-03-03 05:22:20|481.56|477.92|481.74|478.1|481.74|478.1|481.56|477.92|0
1646284960000|2022-03-03 05:22:40|481.56|477.92|481.56|477.92|481.56|477.92|481.56|477.92|0
1646284980000|2022-03-03 05:23:00|481.48|477.84|481.56|477.92|481.56|477.92|481.48|477.84|0
1646284990000|2022-03-03 05:23:10|481.74|478.1|481.74|478.1|481.74|478.1|481.74|478.1|0
1646285000000|2022-03-03 05:23:20|481.56|477.92|481.56|477.92|481.56|477.92|481.56|477.92|0
1646285010000|2022-03-03 05:23:30|481.74|478.1|481.91|478.27|481.91|478.27|481.74|478.1|0
1646285020000|2022-03-03 05:23:40|482.26|478.62|482.26|478.62|482.26|478.62|482.26|478.62|0
1646285030000|2022-03-03 05:23:50|482.09|478.45|482.09|478.45|482.09|478.45|482.09|478.45|0
1646285040000|2022-03-03 05:24:00|482.44|478.8|482.44|478.8|482.44|478.8|482.26|478.62|0
1646285050000|2022-03-03 05:24:10|482.53|478.89|482.26|478.62|482.53|478.89|482.26|478.62|0
1646285060000|2022-03-03 05:24:20|482.44|478.8|482.09|478.45|482.44|478.8|482.09|478.45|0
1646285070000|2022-03-03 05:24:30|481.91|478.27|481.91|478.27|481.91|478.27|481.91|478.27|0
1646285080000|2022-03-03 05:24:40|481.74|478.1|481.74|478.1|481.74|478.1|481.74|478.1|0
1646285100000|2022-03-03 05:25:00|481.91|478.27|481.91|478.27|481.91|478.27|481.91|478.27|0
1646285120000|2022-03-03 05:25:20|481.73|478.09|481.91|478.27|481.91|478.27|481.73|478.09|0
1646285140000|2022-03-03 05:25:40|482.09|478.45|482|478.36|482.09|478.45|482|478.36|0
1646285150000|2022-03-03 05:25:50|481.91|478.27|482.44|478.8|482.44|478.8|481.91|478.27|0
1646285160000|2022-03-03 05:26:00|482.18|478.54|482.18|478.54|482.18|478.54|482.18|478.54|0
1646285170000|2022-03-03 05:26:10|482.09|478.45|482.09|478.45|482.09|478.45|482.09|478.45|0
1646285200000|2022-03-03 05:26:40|482|478.36|482.26|478.62|482.26|478.62|482|478.36|0
1646285220000|2022-03-03 05:27:00|482.09|478.45|482.09|478.45|482.09|478.45|482.09|478.45|0
1646285260000|2022-03-03 05:27:40|482.26|478.62|482.09|478.45|482.26|478.62|482.09|478.45|0
1646285270000|2022-03-03 05:27:50|482.18|478.54|482.18|478.54|482.26|478.62|482.18|478.54|0
1646285280000|2022-03-03 05:28:00|482.26|478.62|482.09|478.45|482.26|478.62|482.09|478.45|0
1646285300000|2022-03-03 05:28:20|482.26|478.62|482.44|478.8|482.44|478.8|482.26|478.62|0
1646285310000|2022-03-03 05:28:30|482.26|478.62|482.26|478.62|482.26|478.62|482.26|478.62|0
1646285350000|2022-03-03 05:29:10|482.61|478.97|482.61|478.97|482.61|478.97|482.61|478.97|0
1646285360000|2022-03-03 05:29:20|482.44|478.8|482.44|478.8|482.44|478.8|482.44|478.8|0
1646285370000|2022-03-03 05:29:30|482.61|478.97|482.44|478.8|482.61|478.97|482.44|478.8|0
1646285390000|2022-03-03 05:29:50|482.26|478.62|482.26|478.62|482.26|478.62|482.26|478.62|0
1646285410000|2022-03-03 05:30:10|482.08|478.44|481.38|477.74|482.08|478.44|481.38|477.74|0
1646285440000|2022-03-03 05:30:40|481.3|477.66|481.21|477.57|481.3|477.66|481.21|477.57|0
1646285450000|2022-03-03 05:30:50|481.03|477.39|481.03|477.39|481.03|477.39|481.03|477.39|0
1646285460000|2022-03-03 05:31:00|480.86|477.22|480.86|477.22|480.86|477.22|480.86|477.22|0
1646285480000|2022-03-03 05:31:20|480.68|477.04|480.68|477.04|480.68|477.04|480.68|477.04|0
1646285490000|2022-03-03 05:31:30|480.77|477.13|480.77|477.13|480.77|477.13|480.77|477.13|0
1646285500000|2022-03-03 05:31:40|480.68|477.04|481.03|477.39|481.03|477.39|480.68|477.04|0
1646285510000|2022-03-03 05:31:50|481.21|477.57|481.21|477.57|481.21|477.57|481.21|477.57|0
1646285520000|2022-03-03 05:32:00|481.12|477.48|481.03|477.39|481.21|477.57|481.03|477.39|0
1646285550000|2022-03-03 05:32:30|481.21|477.57|481.38|477.74|481.38|477.74|481.21|477.57|0
1646285570000|2022-03-03 05:32:50|481.3|477.66|481.21|477.57|481.3|477.66|481.21|477.57|0
1646285580000|2022-03-03 05:33:00|481.38|477.74|481.21|477.57|481.38|477.74|481.21|477.57|0
1646285590000|2022-03-03 05:33:10|481.03|477.39|481.03|477.39|481.03|477.39|481.03|477.39|0
1646285610000|2022-03-03 05:33:30|480.95|477.31|481.21|477.57|481.21|477.57|480.95|477.31|0
1646285620000|2022-03-03 05:33:40|481.03|477.39|481.03|477.39|481.03|477.39|481.03|477.39|0
1646285640000|2022-03-03 05:34:00|480.85|477.21|481.03|477.39|481.03|477.39|480.85|477.21|0
1646285650000|2022-03-03 05:34:10|480.85|477.21|480.85|477.21|480.85|477.21|480.85|477.21|0
1646285660000|2022-03-03 05:34:20|481.03|477.39|480.85|477.21|481.03|477.39|480.85|477.21|0
1646285670000|2022-03-03 05:34:30|481.03|477.39|481.03|477.39|481.03|477.39|480.85|477.21|0
1646285690000|2022-03-03 05:34:50|481.12|477.48|481.12|477.48|481.2|477.56|481.12|477.48|0
1646285700000|2022-03-03 05:35:00|481.03|477.39|481.03|477.39|481.03|477.39|481.03|477.39|0
1646285720000|2022-03-03 05:35:20|481.2|477.56|481.2|477.56|481.2|477.56|481.2|477.56|0
1646285730000|2022-03-03 05:35:30|481.3|477.66|481.3|477.66|481.3|477.66|481.3|477.66|0
1646285740000|2022-03-03 05:35:40|481.2|477.56|481.2|477.56|481.38|477.74|481.2|477.56|0
1646285750000|2022-03-03 05:35:50|481.3|477.66|481.2|477.56|481.3|477.66|481.2|477.56|0
1646285760000|2022-03-03 05:36:00|481.03|477.39|481.03|477.39|481.03|477.39|481.03|477.39|0
1646285770000|2022-03-03 05:36:10|480.94|477.3|480.77|477.13|480.94|477.3|480.77|477.13|0
1646285780000|2022-03-03 05:36:20|480.68|477.04|480.68|477.04|480.85|477.21|480.68|477.04|0
1646285790000|2022-03-03 05:36:30|480.5|476.86|480.33|476.69|480.5|476.86|480.33|476.69|0
1646285810000|2022-03-03 05:36:50|480.24|476.6|479.98|476.34|480.24|476.6|479.98|476.34|0
1646285820000|2022-03-03 05:37:00|479.8|476.16|479.28|475.64|479.8|476.16|479.28|475.64|0
1646285840000|2022-03-03 05:37:20|479.37|475.73|479.37|475.73|479.37|475.73|479.37|475.73|0
1646285850000|2022-03-03 05:37:30|479.45|475.81|479.63|475.99|479.63|475.99|479.37|475.73|0
1646285860000|2022-03-03 05:37:40|479.72|476.08|479.72|476.08|479.72|476.08|479.72|476.08|0
1646285870000|2022-03-03 05:37:50|479.63|475.99|479.8|476.16|479.8|476.16|479.63|475.99|0
1646285880000|2022-03-03 05:38:00|479.72|476.08|479.72|476.08|479.8|476.16|479.72|476.08|0
1646285890000|2022-03-03 05:38:10|479.8|476.16|479.72|476.08|479.8|476.16|479.72|476.08|0
1646285900000|2022-03-03 05:38:20|479.63|475.99|479.63|475.99|479.63|475.99|479.63|475.99|0
1646285910000|2022-03-03 05:38:30|479.45|475.81|479.28|475.64|479.45|475.81|479.28|475.64|0
1646285920000|2022-03-03 05:38:40|479.1|475.46|478.75|475.11|479.1|475.46|478.75|475.11|0
1646285930000|2022-03-03 05:38:50|478.93|475.29|478.93|475.29|478.93|475.29|478.93|475.29|0
1646285940000|2022-03-03 05:39:00|479.1|475.46|479.1|475.46|479.1|475.46|479.1|475.46|0
1646285950000|2022-03-03 05:39:10|478.93|475.29|478.93|475.29|478.93|475.29|478.84|475.2|0
1646285960000|2022-03-03 05:39:20|479.1|475.46|479.1|475.46|479.1|475.46|479.02|475.38|0
1646285980000|2022-03-03 05:39:40|478.93|475.29|478.92|475.28|478.93|475.29|478.92|475.28|0
1646286000000|2022-03-03 05:40:00|479.1|475.46|479.1|475.46|479.1|475.46|479.1|475.46|0
1646286010000|2022-03-03 05:40:10|479.45|475.81|479.27|475.63|479.45|475.81|479.27|475.63|0
1646286030000|2022-03-03 05:40:30|479.45|475.81|479.45|475.81|479.45|475.81|479.45|475.81|0
1646286040000|2022-03-03 05:40:40|479.27|475.63|479.27|475.63|479.27|475.63|479.27|475.63|0
1646286050000|2022-03-03 05:40:50|479.37|475.73|479.45|475.81|479.45|475.81|479.37|475.73|0
1646286060000|2022-03-03 05:41:00|478.92|475.28|478.92|475.28|478.92|475.28|478.92|475.28|0
1646286080000|2022-03-03 05:41:20|478.84|475.2|478.84|475.2|478.84|475.2|478.84|475.2|0
1646286090000|2022-03-03 05:41:30|478.92|475.28|478.92|475.28|478.92|475.28|478.92|475.28|0
1646286100000|2022-03-03 05:41:40|479.02|475.38|478.75|475.11|479.02|475.38|478.75|475.11|0
1646286110000|2022-03-03 05:41:50|478.67|475.03|478.57|474.93|478.67|475.03|478.57|474.93|0
1646286120000|2022-03-03 05:42:00|478.75|475.11|478.75|475.11|478.75|475.11|478.75|475.11|0
1646286130000|2022-03-03 05:42:10|478.84|475.2|478.75|475.11|478.84|475.2|478.75|475.11|0
1646286140000|2022-03-03 05:42:20|478.57|474.93|478.57|474.93|478.57|474.93|478.57|474.93|0
1646286160000|2022-03-03 05:42:40|478.66|475.02|478.66|475.02|478.66|475.02|478.66|475.02|0
1646286170000|2022-03-03 05:42:50|478.57|474.93|478.66|475.02|478.75|475.11|478.57|474.93|0
1646286180000|2022-03-03 05:43:00|478.75|475.11|478.84|475.2|478.92|475.28|478.75|475.11|0
1646286190000|2022-03-03 05:43:10|478.75|475.11|478.75|475.11|478.75|475.11|478.75|475.11|0
1646286200000|2022-03-03 05:43:20|478.57|474.93|478.75|475.11|478.75|475.11|478.57|474.93|0
1646286220000|2022-03-03 05:43:40|478.92|475.28|478.92|475.28|478.92|475.28|478.92|475.28|0
1646286260000|2022-03-03 05:44:20|479.1|475.46|479.1|475.46|479.1|475.46|479.1|475.46|0
1646286270000|2022-03-03 05:44:30|478.92|475.28|478.92|475.28|478.92|475.28|478.92|475.28|0
1646286290000|2022-03-03 05:44:50|479.1|475.46|478.92|475.28|479.1|475.46|478.92|475.28|0
1646286300000|2022-03-03 05:45:00|479.1|475.46|478.92|475.28|479.1|475.46|478.92|475.28|0
1646286320000|2022-03-03 05:45:20|479.1|475.46|479.1|475.46|479.1|475.46|479.1|475.46|0
1646286330000|2022-03-03 05:45:30|478.92|475.28|478.92|475.28|478.92|475.28|478.92|475.28|0
1646286340000|2022-03-03 05:45:40|478.84|475.2|478.84|475.2|478.84|475.2|478.84|475.2|0
1646286350000|2022-03-03 05:45:50|478.75|475.11|478.57|474.93|478.75|475.11|478.57|474.93|0
1646286360000|2022-03-03 05:46:00|478.75|475.11|478.66|475.02|478.75|475.11|478.66|475.02|0
1646286370000|2022-03-03 05:46:10|478.75|475.11|478.75|475.11|478.75|475.11|478.66|475.02|0
1646286380000|2022-03-03 05:46:20|478.57|474.93|478.57|474.93|478.57|474.93|478.57|474.93|0
1646286420000|2022-03-03 05:47:00|478.4|474.76|478.22|474.58|478.4|474.76|478.22|474.58|0
1646286450000|2022-03-03 05:47:30|478.57|474.93|478.57|474.93|478.57|474.93|478.57|474.93|0
1646286470000|2022-03-03 05:47:50|478.75|475.11|478.75|475.11|478.75|475.11|478.75|475.11|0
1646286480000|2022-03-03 05:48:00|478.66|475.02|478.75|475.11|478.75|475.11|478.66|475.02|0
1646286490000|2022-03-03 05:48:10|478.84|475.2|478.92|475.28|478.92|475.28|478.75|475.11|0
1646286500000|2022-03-03 05:48:20|478.75|475.11|478.75|475.11|478.75|475.11|478.75|475.11|0
1646286510000|2022-03-03 05:48:30|478.92|475.28|478.92|475.28|478.92|475.28|478.92|475.28|0
1646286520000|2022-03-03 05:48:40|478.75|475.11|478.92|475.28|478.92|475.28|478.75|475.11|0
1646286530000|2022-03-03 05:48:50|479.1|475.46|479.45|475.81|479.45|475.81|479.1|475.46|0
1646286540000|2022-03-03 05:49:00|479.36|475.72|479.45|475.81|479.45|475.81|479.36|475.72|0
1646286560000|2022-03-03 05:49:20|479.36|475.72|479.45|475.81|479.45|475.81|479.36|475.72|0
1646286570000|2022-03-03 05:49:30|479.36|475.72|479.27|475.63|479.36|475.72|479.27|475.63|0
1646286580000|2022-03-03 05:49:40|479.36|475.72|479.45|475.81|479.45|475.81|479.36|475.72|0
1646286590000|2022-03-03 05:49:50|479.62|475.98|479.62|475.98|479.62|475.98|479.62|475.98|0
1646286600000|2022-03-03 05:50:00|479.8|476.16|479.8|476.16|479.8|476.16|479.8|476.16|0
1646286610000|2022-03-03 05:50:10|479.71|476.07|480.06|476.42|480.06|476.42|479.71|476.07|0
1646286620000|2022-03-03 05:50:20|479.97|476.33|480.15|476.51|480.15|476.51|479.97|476.33|0
1646286630000|2022-03-03 05:50:30|480.06|476.42|480.06|476.42|480.06|476.42|480.06|476.42|0
1646286640000|2022-03-03 05:50:40|480.15|476.51|479.97|476.33|480.15|476.51|479.97|476.33|0
1646286650000|2022-03-03 05:50:50|479.8|476.16|480.06|476.42|480.06|476.42|479.8|476.16|0
1646286660000|2022-03-03 05:51:00|480.15|476.51|479.97|476.33|480.24|476.6|479.97|476.33|0
1646286670000|2022-03-03 05:51:10|479.89|476.25|479.62|475.98|479.89|476.25|479.62|475.98|0
1646286680000|2022-03-03 05:51:20|479.8|476.16|479.97|476.33|479.97|476.33|479.8|476.16|0
1646286690000|2022-03-03 05:51:30|479.89|476.25|479.97|476.33|479.97|476.33|479.89|476.25|0
1646286700000|2022-03-03 05:51:40|479.89|476.25|479.97|476.33|479.97|476.33|479.89|476.25|0
1646286710000|2022-03-03 05:51:50|480.15|476.51|480.06|476.42|480.15|476.51|479.97|476.33|0
1646286720000|2022-03-03 05:52:00|479.97|476.33|479.97|476.33|480.06|476.42|479.97|476.33|0
1646286730000|2022-03-03 05:52:10|480.15|476.51|480.06|476.42|480.15|476.51|479.97|476.33|0
1646286740000|2022-03-03 05:52:20|479.97|476.33|480.06|476.42|480.06|476.42|479.97|476.33|0
1646286750000|2022-03-03 05:52:30|480.15|476.51|480.15|476.51|480.15|476.51|480.15|476.51|0
1646286790000|2022-03-03 05:53:10|479.97|476.33|479.8|476.16|479.97|476.33|479.8|476.16|0
1646286800000|2022-03-03 05:53:20|479.71|476.07|479.71|476.07|479.71|476.07|479.71|476.07|0
1646286810000|2022-03-03 05:53:30|479.62|475.98|479.62|475.98|479.62|475.98|479.62|475.98|0
1646286820000|2022-03-03 05:53:40|479.54|475.9|479.54|475.9|479.54|475.9|479.54|475.9|0
1646286830000|2022-03-03 05:53:50|479.45|475.81|479.54|475.9|479.62|475.98|479.45|475.81|0
1646286840000|2022-03-03 05:54:00|479.44|475.8|479.44|475.8|479.54|475.9|479.44|475.8|0
1646286850000|2022-03-03 05:54:10|479.54|475.9|479.44|475.8|479.54|475.9|479.36|475.72|0
1646286860000|2022-03-03 05:54:20|479.36|475.72|479.44|475.8|479.44|475.8|479.36|475.72|0
1646286870000|2022-03-03 05:54:30|479.36|475.72|479.36|475.72|479.36|475.72|479.36|475.72|0
1646286880000|2022-03-03 05:54:40|479.44|475.8|479.27|475.63|479.44|475.8|479.27|475.63|0
1646286890000|2022-03-03 05:54:50|479.09|475.45|479.09|475.45|479.09|475.45|479.09|475.45|0
1646286900000|2022-03-03 05:55:00|479.19|475.55|478.84|475.2|479.19|475.55|478.84|475.2|0
1646286910000|2022-03-03 05:55:10|478.92|475.28|478.84|475.2|478.92|475.28|478.84|475.2|0
1646286920000|2022-03-03 05:55:20|478.92|475.28|478.92|475.28|479.09|475.45|478.92|475.28|0
1646286930000|2022-03-03 05:55:30|479.09|475.45|479.01|475.37|479.09|475.45|479.01|475.37|0
1646286940000|2022-03-03 05:55:40|479.09|475.45|479.09|475.45|479.09|475.45|479.09|475.45|0
1646286950000|2022-03-03 05:55:50|479.01|475.37|478.84|475.2|479.01|475.37|478.84|475.2|0
1646286960000|2022-03-03 05:56:00|478.74|475.1|478.66|475.02|478.74|475.1|478.66|475.02|0
1646286970000|2022-03-03 05:56:10|478.57|474.93|478.74|475.1|478.74|475.1|478.57|474.93|0
1646286980000|2022-03-03 05:56:20|478.92|475.28|478.74|475.1|478.92|475.28|478.74|475.1|0
1646287000000|2022-03-03 05:56:40|478.92|475.28|478.83|475.19|478.92|475.28|478.83|475.19|0
1646287010000|2022-03-03 05:56:50|478.74|475.1|479.01|475.37|479.01|475.37|478.74|475.1|0
1646287020000|2022-03-03 05:57:00|479.09|475.45|479.09|475.45|479.18|475.54|479.09|475.45|0
1646287030000|2022-03-03 05:57:10|479.27|475.63|479.09|475.45|479.27|475.63|479.09|475.45|0
1646287040000|2022-03-03 05:57:20|478.92|475.28|478.92|475.28|478.92|475.28|478.83|475.19|0
1646287050000|2022-03-03 05:57:30|479.01|475.37|479.09|475.45|479.09|475.45|479.01|475.37|0
1646287060000|2022-03-03 05:57:40|479.27|475.63|479.09|475.45|479.27|475.63|479.09|475.45|0
1646287070000|2022-03-03 05:57:50|479.18|475.54|479.27|475.63|479.27|475.63|479.18|475.54|0
1646287080000|2022-03-03 05:58:00|479.44|475.8|479.53|475.89|479.53|475.89|479.44|475.8|0
1646287090000|2022-03-03 05:58:10|479.44|475.8|479.44|475.8|479.53|475.89|479.44|475.8|0
1646287100000|2022-03-03 05:58:20|479.27|475.63|479.44|475.8|479.44|475.8|479.27|475.63|0
1646287110000|2022-03-03 05:58:30|479.53|475.89|479.44|475.8|479.62|475.98|479.44|475.8|0
1646287120000|2022-03-03 05:58:40|479.27|475.63|479.44|475.8|479.44|475.8|479.27|475.63|0
1646287130000|2022-03-03 05:58:50|479.53|475.89|479.44|475.8|479.53|475.89|479.44|475.8|0
1646287140000|2022-03-03 05:59:00|479.79|476.15|479.71|476.07|479.79|476.15|479.62|475.98|0
1646287150000|2022-03-03 05:59:10|479.62|475.98|479.62|475.98|479.79|476.15|479.62|475.98|0
1646287170000|2022-03-03 05:59:30|479.79|476.15|479.97|476.33|480.14|476.5|479.79|476.15|0
1646287180000|2022-03-03 05:59:40|480.14|476.5|479.97|476.33|480.14|476.5|479.97|476.33|0
1646287190000|2022-03-03 05:59:50|479.79|476.15|479.71|476.07|479.88|476.24|479.71|476.07|0
1646287200000|2022-03-03 06:00:00|480.32|476.68|480.49|476.85|480.49|476.85|480.32|476.68|0
1646287210000|2022-03-03 06:00:10|480.32|476.68|479.97|476.33|480.32|476.68|479.97|476.33|0
1646287220000|2022-03-03 06:00:20|480.14|476.5|480.41|476.77|480.41|476.77|480.14|476.5|0
1646287230000|2022-03-03 06:00:30|480.32|476.68|480.23|476.59|480.32|476.68|480.23|476.59|0
1646287240000|2022-03-03 06:00:40|480.49|476.85|480.41|476.77|480.49|476.85|480.41|476.77|0
1646287250000|2022-03-03 06:00:50|480.49|476.85|480.41|476.77|480.49|476.85|480.41|476.77|0
1646287260000|2022-03-03 06:01:00|479.79|476.15|479.97|476.33|479.97|476.33|479.71|476.07|0
1646287270000|2022-03-03 06:01:10|479.79|476.15|479.88|476.24|479.97|476.33|479.79|476.15|0
1646287280000|2022-03-03 06:01:20|479.97|476.33|479.36|475.72|479.97|476.33|479.36|475.72|0
1646287290000|2022-03-03 06:01:30|479.27|475.63|479.53|475.89|479.53|475.89|479.09|475.45|0
1646287300000|2022-03-03 06:01:40|479.44|475.8|479.53|475.89|479.53|475.89|479.44|475.8|0
1646287310000|2022-03-03 06:01:50|479.62|475.98|479.36|475.72|479.62|475.98|479.36|475.72|0
1646287320000|2022-03-03 06:02:00|479.53|475.89|479.62|475.98|479.62|475.98|479.53|475.89|0
1646287330000|2022-03-03 06:02:10|479.18|475.54|479.27|475.63|479.36|475.72|479.18|475.54|0
1646287340000|2022-03-03 06:02:20|479.53|475.89|479.53|475.89|479.53|475.89|479.44|475.8|0
1646287350000|2022-03-03 06:02:30|479.44|475.8|479.09|475.45|479.53|475.89|479.09|475.45|0
1646287360000|2022-03-03 06:02:40|479.18|475.54|479.01|475.37|479.18|475.54|479.01|475.37|0
1646287370000|2022-03-03 06:02:50|478.74|475.1|479.01|475.37|479.01|475.37|478.74|475.1|0
1646287380000|2022-03-03 06:03:00|478.66|475.02|479.01|475.37|479.01|475.37|478.66|475.02|0
1646287390000|2022-03-03 06:03:10|478.83|475.19|478.83|475.19|478.83|475.19|478.74|475.1|0
1646287400000|2022-03-03 06:03:20|478.57|474.93|478.74|475.1|478.74|475.1|478.57|474.93|0
1646287410000|2022-03-03 06:03:30|478.48|474.84|477.87|474.23|478.48|474.84|477.87|474.23|0
1646287420000|2022-03-03 06:03:40|477.69|474.05|477.96|474.32|478.04|474.4|477.69|474.05|0
1646287430000|2022-03-03 06:03:50|477.87|474.23|477.69|474.05|477.87|474.23|477.69|474.05|0
1646287440000|2022-03-03 06:04:00|477.61|473.97|478.04|474.4|478.04|474.4|477.61|473.97|0
1646287450000|2022-03-03 06:04:10|478.13|474.49|477.87|474.23|478.22|474.58|477.87|474.23|0
1646287460000|2022-03-03 06:04:20|477.78|474.14|476.47|472.83|477.87|474.23|476.47|472.83|0
1646287470000|2022-03-03 06:04:30|476.12|472.48|476.12|472.48|476.29|472.65|476.12|472.48|0
1646287480000|2022-03-03 06:04:40|476.29|472.65|476.12|472.48|476.29|472.65|476.04|472.4|0
1646287490000|2022-03-03 06:04:50|476.29|472.65|476.29|472.65|476.29|472.65|476.29|472.65|0
1646287500000|2022-03-03 06:05:00|476.21|472.57|476.64|473|476.64|473|476.12|472.48|0
1646287510000|2022-03-03 06:05:10|476.99|473.35|476.91|473.27|476.99|473.35|476.91|473.27|0
1646287520000|2022-03-03 06:05:20|476.99|473.35|477.52|473.88|477.69|474.05|476.99|473.35|0
1646287530000|2022-03-03 06:05:30|477.34|473.7|477.69|474.05|477.78|474.14|477.34|473.7|0
1646287540000|2022-03-03 06:05:40|477.96|474.32|477.87|474.23|477.96|474.32|477.69|474.05|0
1646287550000|2022-03-03 06:05:50|477.96|474.32|477.96|474.32|478.04|474.4|477.96|474.32|0
1646287560000|2022-03-03 06:06:00|478.04|474.4|477.78|474.14|478.04|474.4|477.78|474.14|0
1646287570000|2022-03-03 06:06:10|477.87|474.23|478.04|474.4|478.04|474.4|477.87|474.23|0
1646287580000|2022-03-03 06:06:20|478.22|474.58|478.22|474.58|478.22|474.58|478.22|474.58|0
1646287590000|2022-03-03 06:06:30|478.13|474.49|478.04|474.4|478.13|474.49|478.04|474.4|0
1646287600000|2022-03-03 06:06:40|477.96|474.32|477.96|474.32|477.96|474.32|477.96|474.32|0
1646287610000|2022-03-03 06:06:50|478.13|474.49|478.39|474.75|478.39|474.75|478.13|474.49|0
1646287620000|2022-03-03 06:07:00|478.22|474.58|478.22|474.58|478.31|474.67|478.22|474.58|0
1646287630000|2022-03-03 06:07:10|478.31|474.67|478.31|474.67|478.39|474.75|478.31|474.67|0
1646287640000|2022-03-03 06:07:20|478.39|474.75|478.31|474.67|478.39|474.75|478.31|474.67|0
1646287650000|2022-03-03 06:07:30|478.39|474.75|478.39|474.75|478.39|474.75|478.39|474.75|0
1646287660000|2022-03-03 06:07:40|478.48|474.84|478.56|474.92|478.56|474.92|478.31|474.67|0
1646287690000|2022-03-03 06:08:10|478.74|475.1|478.66|475.02|478.74|475.1|478.66|475.02|0
1646287710000|2022-03-03 06:08:30|478.74|475.1|478.66|475.02|478.74|475.1|478.66|475.02|0
1646287720000|2022-03-03 06:08:40|478.74|475.1|478.48|474.84|478.74|475.1|478.48|474.84|0
1646287730000|2022-03-03 06:08:50|478.56|474.92|478.74|475.1|478.74|475.1|478.56|474.92|0
1646287760000|2022-03-03 06:09:20|478.66|475.02|478.66|475.02|478.66|475.02|478.66|475.02|0
1646287770000|2022-03-03 06:09:30|478.74|475.1|478.91|475.27|478.91|475.27|478.66|475.02|0
1646287780000|2022-03-03 06:09:40|478.56|474.92|478.65|475.01|478.66|475.02|478.56|474.92|0
1646287790000|2022-03-03 06:09:50|478.56|474.92|478.56|474.92|478.56|474.92|478.56|474.92|0
1646287800000|2022-03-03 06:10:00|478.65|475.01|478.65|475.01|478.65|475.01|478.65|475.01|0
1646287810000|2022-03-03 06:10:10|478.56|474.92|478.65|475.01|478.65|475.01|478.56|474.92|0
1646287820000|2022-03-03 06:10:20|478.56|474.92|478.56|474.92|478.56|474.92|478.56|474.92|0
1646287830000|2022-03-03 06:10:30|478.48|474.84|478.48|474.84|478.56|474.92|478.48|474.84|0
1646287840000|2022-03-03 06:10:40|478.56|474.92|478.56|474.92|478.56|474.92|478.39|474.75|0
1646287850000|2022-03-03 06:10:50|478.65|475.01|478.48|474.84|478.65|475.01|478.48|474.84|0
1646287860000|2022-03-03 06:11:00|478.39|474.75|478.39|474.75|478.39|474.75|478.39|474.75|0
1646287870000|2022-03-03 06:11:10|478.48|474.84|477.69|474.05|478.48|474.84|477.69|474.05|0
1646287880000|2022-03-03 06:11:20|477.51|473.87|477.43|473.79|477.51|473.87|477.43|473.79|0
1646287890000|2022-03-03 06:11:30|477.51|473.87|477.86|474.22|477.86|474.22|477.43|473.79|0
1646287900000|2022-03-03 06:11:40|477.78|474.14|477.69|474.05|477.86|474.22|477.69|474.05|0
1646287910000|2022-03-03 06:11:50|477.78|474.14|477.78|474.14|477.78|474.14|477.78|474.14|0
1646287920000|2022-03-03 06:12:00|477.69|474.05|477.51|473.87|477.69|474.05|477.16|473.52|0
1646287930000|2022-03-03 06:12:10|477.43|473.79|477.16|473.52|477.43|473.79|477.16|473.52|0
1646287940000|2022-03-03 06:12:20|477.34|473.7|477.26|473.62|477.34|473.7|477.26|473.62|0
1646287950000|2022-03-03 06:12:30|477.51|473.87|477.26|473.62|477.51|473.87|477.26|473.62|0
1646287960000|2022-03-03 06:12:40|477.16|473.52|477.51|473.87|477.51|473.87|477.16|473.52|0
1646287970000|2022-03-03 06:12:50|477.6|473.96|477.69|474.05|477.69|474.05|477.51|473.87|0
1646287980000|2022-03-03 06:13:00|477.51|473.87|477.69|474.05|477.69|474.05|477.51|473.87|0
1646287990000|2022-03-03 06:13:10|477.51|473.87|477.34|473.7|477.51|473.87|477.34|473.7|0
1646288000000|2022-03-03 06:13:20|477.6|473.96|477.6|473.96|477.78|474.14|477.6|473.96|0
1646288010000|2022-03-03 06:13:30|477.51|473.87|477.34|473.7|477.51|473.87|477.34|473.7|0
1646288020000|2022-03-03 06:13:40|477.43|473.79|477.69|474.05|477.69|474.05|477.34|473.7|0
1646288030000|2022-03-03 06:13:50|477.78|474.14|477.69|474.05|477.78|474.14|477.51|473.87|0
1646288040000|2022-03-03 06:14:00|477.51|473.87|477.51|473.87|477.69|474.05|477.51|473.87|0
1646288050000|2022-03-03 06:14:10|477.34|473.7|477.34|473.7|477.51|473.87|477.25|473.61|0
1646288070000|2022-03-03 06:14:30|477.25|473.61|477.25|473.61|477.25|473.61|477.25|473.61|0
1646288080000|2022-03-03 06:14:40|477.16|473.52|476.81|473.17|477.16|473.52|476.81|473.17|0
1646288090000|2022-03-03 06:14:50|476.99|473.35|476.81|473.17|476.99|473.35|476.81|473.17|0
1646288100000|2022-03-03 06:15:00|476.91|473.27|476.73|473.09|476.91|473.27|476.73|473.09|0
1646288110000|2022-03-03 06:15:10|476.38|472.74|476.56|472.92|476.64|473|476.29|472.65|0
1646288120000|2022-03-03 06:15:20|476.47|472.83|476.29|472.65|476.47|472.83|476.29|472.65|0
1646288130000|2022-03-03 06:15:30|476.21|472.57|476.56|472.92|476.56|472.92|476.21|472.57|0
1646288140000|2022-03-03 06:15:40|476.64|473|476.73|473.09|476.73|473.09|476.64|473|0
1646288150000|2022-03-03 06:15:50|476.81|473.17|476.73|473.09|476.81|473.17|476.73|473.09|0
1646288160000|2022-03-03 06:16:00|476.64|473|476.81|473.17|476.81|473.17|476.64|473|0
1646288170000|2022-03-03 06:16:10|477.08|473.44|477.08|473.44|477.08|473.44|476.81|473.17|0
1646288180000|2022-03-03 06:16:20|476.99|473.35|477.25|473.61|477.25|473.61|476.99|473.35|0
1646288190000|2022-03-03 06:16:30|477.34|473.7|477.34|473.7|477.34|473.7|477.34|473.7|0
1646288200000|2022-03-03 06:16:40|477.6|473.96|477.6|473.96|477.78|474.14|477.6|473.96|0
1646288210000|2022-03-03 06:16:50|477.69|474.05|477.69|474.05|477.78|474.14|477.69|474.05|0
1646288220000|2022-03-03 06:17:00|477.95|474.31|477.78|474.14|477.95|474.31|477.78|474.14|0
1646288230000|2022-03-03 06:17:10|477.86|474.22|477.95|474.31|477.95|474.31|477.78|474.14|0
1646288240000|2022-03-03 06:17:20|478.04|474.4|476.81|473.17|478.04|474.4|476.81|473.17|0
1646288250000|2022-03-03 06:17:30|476.9|473.26|476.99|473.35|476.99|473.35|476.9|473.26|0
1646288260000|2022-03-03 06:17:40|477.16|473.52|476.73|473.09|477.16|473.52|476.73|473.09|0
1646288270000|2022-03-03 06:17:50|476.81|473.17|476.56|472.92|476.81|473.17|476.46|472.82|0
1646288280000|2022-03-03 06:18:00|476.81|473.17|477.16|473.52|477.16|473.52|476.81|473.17|0
1646288290000|2022-03-03 06:18:10|477.08|473.44|476.9|473.26|477.08|473.44|476.9|473.26|0
1646288300000|2022-03-03 06:18:20|476.81|473.17|476.99|473.35|476.99|473.35|476.81|473.17|0
1646288310000|2022-03-03 06:18:30|477.16|473.52|477.16|473.52|477.16|473.52|477.16|473.52|0
1646288320000|2022-03-03 06:18:40|477.34|473.7|477.34|473.7|477.34|473.7|477.34|473.7|0
1646288330000|2022-03-03 06:18:50|477.25|473.61|477.25|473.61|477.25|473.61|477.25|473.61|0
1646288350000|2022-03-03 06:19:10|477.34|473.7|476.99|473.35|477.34|473.7|476.99|473.35|0
1646288360000|2022-03-03 06:19:20|477.16|473.52|476.9|473.26|477.16|473.52|476.81|473.17|0
1646288370000|2022-03-03 06:19:30|476.73|473.09|476.99|473.35|476.99|473.35|476.73|473.09|0
1646288380000|2022-03-03 06:19:40|477.08|473.44|476.99|473.35|477.08|473.44|476.99|473.35|0
1646288390000|2022-03-03 06:19:50|477.25|473.61|477.25|473.61|477.25|473.61|477.16|473.52|0
1646288400000|2022-03-03 06:20:00|477.16|473.52|477.08|473.44|477.16|473.52|477.08|473.44|0
1646288410000|2022-03-03 06:20:10|476.99|473.35|477.51|473.87|477.51|473.87|476.99|473.35|0
1646288420000|2022-03-03 06:20:20|477.43|473.79|477.51|473.87|477.51|473.87|477.43|473.79|0
1646288430000|2022-03-03 06:20:30|477.6|473.96|477.69|474.05|477.69|474.05|477.6|473.96|0
1646288440000|2022-03-03 06:20:40|477.51|473.87|477.34|473.7|477.51|473.87|477.34|473.7|0
1646288450000|2022-03-03 06:20:50|477.6|473.96|477.51|473.87|477.6|473.96|477.51|473.87|0
1646288460000|2022-03-03 06:21:00|477.86|474.22|478.04|474.4|478.04|474.4|477.86|474.22|0
1646288470000|2022-03-03 06:21:10|478.21|474.57|478.04|474.4|478.21|474.57|478.04|474.4|0
1646288480000|2022-03-03 06:21:20|477.86|474.22|477.95|474.31|477.95|474.31|477.86|474.22|0
1646288490000|2022-03-03 06:21:30|477.86|474.22|477.95|474.31|478.04|474.4|477.86|474.22|0
1646288500000|2022-03-03 06:21:40|478.04|474.4|478.21|474.57|478.21|474.57|478.04|474.4|0
1646288510000|2022-03-03 06:21:50|478.3|474.66|478.3|474.66|478.3|474.66|478.3|474.66|0
1646288520000|2022-03-03 06:22:00|478.21|474.57|478.21|474.57|478.21|474.57|478.21|474.57|0
1646288530000|2022-03-03 06:22:10|478.38|474.74|478.48|474.84|478.48|474.84|478.38|474.74|0
1646288540000|2022-03-03 06:22:20|478.38|474.74|478.38|474.74|478.48|474.84|478.38|474.74|0
1646288550000|2022-03-03 06:22:30|478.48|474.84|478.48|474.84|478.56|474.92|478.48|474.84|0
1646288560000|2022-03-03 06:22:40|478.38|474.74|478.38|474.74|478.38|474.74|478.38|474.74|0
1646288570000|2022-03-03 06:22:50|478.3|474.66|478.3|474.66|478.3|474.66|478.3|474.66|0
1646288580000|2022-03-03 06:23:00|478.48|474.84|478.38|474.74|478.48|474.84|478.38|474.74|0
1646288610000|2022-03-03 06:23:30|478.21|474.57|478.21|474.57|478.3|474.66|478.21|474.57|0
1646288650000|2022-03-03 06:24:10|478.47|474.83|478.47|474.83|478.56|474.92|478.47|474.83|0
1646288660000|2022-03-03 06:24:20|478.38|474.74|478.47|474.83|478.47|474.83|478.38|474.74|0
1646288680000|2022-03-03 06:24:40|478.03|474.39|477.86|474.22|478.03|474.39|477.86|474.22|0
1646288700000|2022-03-03 06:25:00|477.51|473.87|477.51|473.87|477.68|474.04|477.51|473.87|0
1646288720000|2022-03-03 06:25:20|477.6|473.96|477.77|474.13|477.77|474.13|477.6|473.96|0
1646288730000|2022-03-03 06:25:30|477.86|474.22|477.86|474.22|477.86|474.22|477.86|474.22|0
1646288740000|2022-03-03 06:25:40|477.95|474.31|478.47|474.83|478.47|474.83|477.51|473.87|0
1646288750000|2022-03-03 06:25:50|478.21|474.57|478.21|474.57|478.21|474.57|478.21|474.57|0
1646288760000|2022-03-03 06:26:00|478.03|474.39|478.12|474.48|478.12|474.48|477.95|474.31|0
1646288770000|2022-03-03 06:26:10|478.21|474.57|478.03|474.39|478.21|474.57|478.03|474.39|0
1646288800000|2022-03-03 06:26:40|478.21|474.57|478.03|474.39|478.21|474.57|478.03|474.39|0
1646288810000|2022-03-03 06:26:50|478.21|474.57|478.47|474.83|478.47|474.83|478.21|474.57|0
1646288820000|2022-03-03 06:27:00|478.38|474.74|478.3|474.66|478.38|474.74|478.3|474.66|0
1646288830000|2022-03-03 06:27:10|478.21|474.57|478.3|474.66|478.3|474.66|478.03|474.39|0
1646288840000|2022-03-03 06:27:20|478.21|474.57|478.21|474.57|478.3|474.66|478.21|474.57|0
1646288850000|2022-03-03 06:27:30|478.47|474.83|478.56|474.92|478.56|474.92|478.47|474.83|0
1646288860000|2022-03-03 06:27:40|479.26|475.62|479.08|475.44|479.26|475.62|479.08|475.44|0
1646288870000|2022-03-03 06:27:50|479.43|475.79|479.43|475.79|479.43|475.79|479.35|475.71|0
1646288890000|2022-03-03 06:28:10|479.7|476.06|479.78|476.14|480.05|476.41|479.7|476.06|0
1646288900000|2022-03-03 06:28:20|479.96|476.32|479.61|475.97|479.96|476.32|479.61|475.97|0
1646288910000|2022-03-03 06:28:30|479.35|475.71|479.17|475.53|479.35|475.71|479.17|475.53|0
1646288920000|2022-03-03 06:28:40|479.35|475.71|479.43|475.79|479.43|475.79|479.35|475.71|0
1646288930000|2022-03-03 06:28:50|479.7|476.06|479.43|475.79|479.7|476.06|479.43|475.79|0
1646288940000|2022-03-03 06:29:00|479.52|475.88|479.52|475.88|479.61|475.97|479.52|475.88|0
1646288950000|2022-03-03 06:29:10|479.43|475.79|479.43|475.79|479.43|475.79|479.43|475.79|0
1646288960000|2022-03-03 06:29:20|479.52|475.88|479.52|475.88|479.52|475.88|479.52|475.88|0
1646288970000|2022-03-03 06:29:30|479.61|475.97|479.78|476.14|479.78|476.14|479.61|475.97|0
1646288980000|2022-03-03 06:29:40|479.7|476.06|479.87|476.23|479.87|476.23|479.7|476.06|0
1646288990000|2022-03-03 06:29:50|479.96|476.32|480.05|476.41|480.05|476.41|479.96|476.32|0
1646289000000|2022-03-03 06:30:00|480.13|476.49|480.31|476.67|480.31|476.67|480.13|476.49|0
1646289010000|2022-03-03 06:30:10|480.4|476.76|480.05|476.41|480.4|476.76|480.05|476.41|0
1646289020000|2022-03-03 06:30:20|480.13|476.49|480.05|476.41|480.22|476.58|480.05|476.41|0
1646289030000|2022-03-03 06:30:30|480.13|476.49|480.05|476.41|480.13|476.49|480.05|476.41|0
1646289040000|2022-03-03 06:30:40|480.13|476.49|480.05|476.41|480.13|476.49|480.05|476.41|0
1646289050000|2022-03-03 06:30:50|479.96|476.32|480.05|476.41|480.05|476.41|479.96|476.32|0
1646289060000|2022-03-03 06:31:00|480.31|476.67|480.31|476.67|480.31|476.67|480.31|476.67|0
1646289070000|2022-03-03 06:31:10|480.48|476.84|480.48|476.84|480.48|476.84|480.48|476.84|0
1646289080000|2022-03-03 06:31:20|480.57|476.93|480.48|476.84|480.66|477.02|480.48|476.84|0
1646289090000|2022-03-03 06:31:30|480.4|476.76|480.48|476.84|480.48|476.84|480.4|476.76|0
1646289100000|2022-03-03 06:31:40|480.4|476.76|480.66|477.02|480.66|477.02|480.31|476.67|0
1646289120000|2022-03-03 06:32:00|481.01|477.37|481.01|477.37|481.18|477.54|481.01|477.37|0
1646289140000|2022-03-03 06:32:20|481.1|477.46|481.1|477.46|481.1|477.46|481.1|477.46|0
1646289150000|2022-03-03 06:32:30|481.18|477.54|480.92|477.28|481.18|477.54|480.92|477.28|0
1646289160000|2022-03-03 06:32:40|480.75|477.11|480.66|477.02|480.75|477.11|480.66|477.02|0
1646289170000|2022-03-03 06:32:50|480.83|477.19|480.48|476.84|480.83|477.19|480.48|476.84|0
1646289180000|2022-03-03 06:33:00|480.57|476.93|480.57|476.93|480.57|476.93|480.57|476.93|0
1646289190000|2022-03-03 06:33:10|480.48|476.84|480.31|476.67|480.48|476.84|480.31|476.67|0
1646289200000|2022-03-03 06:33:20|480.13|476.49|479.96|476.32|480.13|476.49|479.96|476.32|0
1646289210000|2022-03-03 06:33:30|479.87|476.23|479.78|476.14|479.96|476.32|479.78|476.14|0
1646289220000|2022-03-03 06:33:40|479.7|476.06|479.61|475.97|479.7|476.06|479.61|475.97|0
1646289230000|2022-03-03 06:33:50|479.43|475.79|479.61|475.97|479.61|475.97|479.43|475.79|0
1646289240000|2022-03-03 06:34:00|479.43|475.79|479.43|475.79|479.52|475.88|479.43|475.79|0
1646289250000|2022-03-03 06:34:10|479.35|475.71|479.43|475.79|479.52|475.88|479.35|475.71|0
1646289260000|2022-03-03 06:34:20|479.52|475.88|479.52|475.88|479.52|475.88|479.43|475.79|0
1646289270000|2022-03-03 06:34:30|479.61|475.97|479.61|475.97|479.7|476.06|479.61|475.97|0
1646289280000|2022-03-03 06:34:40|479.43|475.79|479.43|475.79|479.43|475.79|479.43|475.79|0
1646289300000|2022-03-03 06:35:00|479.52|475.88|479.52|475.88|479.52|475.88|479.52|475.88|0
1646289310000|2022-03-03 06:35:10|479.43|475.79|479.6|475.96|479.6|475.96|479.43|475.79|0
1646289320000|2022-03-03 06:35:20|479.87|476.23|479.87|476.23|479.87|476.23|479.87|476.23|0
1646289330000|2022-03-03 06:35:30|479.78|476.14|479.78|476.14|479.78|476.14|479.78|476.14|0
1646289350000|2022-03-03 06:35:50|479.7|476.06|479.6|475.96|479.7|476.06|479.6|475.96|0
1646289360000|2022-03-03 06:36:00|479.7|476.06|479.7|476.06|479.7|476.06|479.7|476.06|0
1646289370000|2022-03-03 06:36:10|479.6|475.96|479.6|475.96|479.6|475.96|479.6|475.96|0
1646289380000|2022-03-03 06:36:20|479.35|475.71|479.35|475.71|479.35|475.71|479.35|475.71|0
1646289390000|2022-03-03 06:36:30|479.43|475.79|479.43|475.79|479.43|475.79|479.43|475.79|0
1646289400000|2022-03-03 06:36:40|479.7|476.06|479.7|476.06|479.7|476.06|479.7|476.06|0
1646289410000|2022-03-03 06:36:50|479.43|475.79|479.43|475.79|479.43|475.79|479.35|475.71|0
1646289420000|2022-03-03 06:37:00|479.35|475.71|479.35|475.71|479.35|475.71|479.35|475.71|0
1646289430000|2022-03-03 06:37:10|479.43|475.79|479.43|475.79|479.43|475.79|479.35|475.71|0
1646289440000|2022-03-03 06:37:20|479.7|476.06|479.7|476.06|479.7|476.06|479.7|476.06|0
1646289450000|2022-03-03 06:37:30|479.6|475.96|479.34|475.7|479.6|475.96|479.34|475.7|0
1646289460000|2022-03-03 06:37:40|479.25|475.61|479.52|475.88|479.52|475.88|479.25|475.61|0
1646289470000|2022-03-03 06:37:50|479.34|475.7|479.08|475.44|479.34|475.7|479.08|475.44|0
1646289490000|2022-03-03 06:38:10|479.25|475.61|479.25|475.61|479.25|475.61|479.25|475.61|0
1646289500000|2022-03-03 06:38:20|479.52|475.88|479.6|475.96|479.6|475.96|479.52|475.88|0
1646289510000|2022-03-03 06:38:30|479.43|475.79|479.43|475.79|479.43|475.79|479.43|475.79|0
1646289520000|2022-03-03 06:38:40|479.78|476.14|479.78|476.14|479.78|476.14|479.69|476.05|0
1646289530000|2022-03-03 06:38:50|479.69|476.05|479.69|476.05|479.78|476.14|479.69|476.05|0
1646289540000|2022-03-03 06:39:00|479.6|475.96|479.43|475.79|479.87|476.23|479.43|475.79|0
1646289550000|2022-03-03 06:39:10|479.52|475.88|479.52|475.88|479.52|475.88|479.52|475.88|0
1646289560000|2022-03-03 06:39:20|479.25|475.61|479.25|475.61|479.25|475.61|479.25|475.61|0
1646289570000|2022-03-03 06:39:30|479.43|475.79|479.43|475.79|479.43|475.79|479.43|475.79|0
1646289580000|2022-03-03 06:39:40|479.34|475.7|479.34|475.7|479.34|475.7|479.25|475.61|0
1646289590000|2022-03-03 06:39:50|479.43|475.79|479.25|475.61|479.43|475.79|479.25|475.61|0
1646289600000|2022-03-03 06:40:00|479.43|475.79|479.34|475.7|479.43|475.79|479.34|475.7|0
1646289610000|2022-03-03 06:40:10|479.17|475.53|479.17|475.53|479.17|475.53|479.08|475.44|0
1646289620000|2022-03-03 06:40:20|479.34|475.7|479.43|475.79|479.43|475.79|479.34|475.7|0
1646289630000|2022-03-03 06:40:30|479.34|475.7|479.34|475.7|479.34|475.7|479.34|475.7|0
1646289660000|2022-03-03 06:41:00|479.52|475.88|479.52|475.88|479.52|475.88|479.52|475.88|0
1646289670000|2022-03-03 06:41:10|479.6|475.96|479.34|475.7|479.6|475.96|479.34|475.7|0
1646289680000|2022-03-03 06:41:20|479.43|475.79|479.43|475.79|479.43|475.79|479.34|475.7|0
1646289690000|2022-03-03 06:41:30|479.6|475.96|479.6|475.96|479.6|475.96|479.52|475.88|0
1646289700000|2022-03-03 06:41:40|479.69|476.05|479.6|475.96|479.69|476.05|479.6|475.96|0
1646289720000|2022-03-03 06:42:00|479.69|476.05|479.6|475.96|479.69|476.05|479.6|475.96|0
1646289730000|2022-03-03 06:42:10|479.69|476.05|479.69|476.05|479.69|476.05|479.6|475.96|0
1646289740000|2022-03-03 06:42:20|479.6|475.96|479.69|476.05|479.69|476.05|479.6|475.96|0
1646289790000|2022-03-03 06:43:10|479.78|476.14|479.78|476.14|479.78|476.14|479.78|476.14|0
1646289800000|2022-03-03 06:43:20|480.04|476.4|479.95|476.31|480.04|476.4|479.95|476.31|0
1646289810000|2022-03-03 06:43:30|479.87|476.23|479.95|476.31|479.95|476.31|479.87|476.23|0
1646289820000|2022-03-03 06:43:40|480.13|476.49|479.69|476.05|480.13|476.49|479.69|476.05|0
1646289830000|2022-03-03 06:43:50|479.95|476.31|479.87|476.23|479.95|476.31|479.87|476.23|0
1646289840000|2022-03-03 06:44:00|479.95|476.31|479.95|476.31|480.04|476.4|479.87|476.23|0
1646289850000|2022-03-03 06:44:10|480.04|476.4|480.04|476.4|480.13|476.49|480.04|476.4|0
1646289860000|2022-03-03 06:44:20|480.13|476.49|480.13|476.49|480.13|476.49|480.13|476.49|0
1646289870000|2022-03-03 06:44:30|480.3|476.66|480.39|476.75|480.48|476.84|480.3|476.66|0
1646289880000|2022-03-03 06:44:40|480.22|476.58|480.04|476.4|480.3|476.66|480.04|476.4|0
1646289890000|2022-03-03 06:44:50|480.22|476.58|479.87|476.23|480.22|476.58|479.87|476.23|0
1646289900000|2022-03-03 06:45:00|479.95|476.31|479.69|476.05|479.95|476.31|479.6|475.96|0
1646289910000|2022-03-03 06:45:10|479.6|475.96|480.48|476.84|480.48|476.84|479.6|475.96|0
1646289930000|2022-03-03 06:45:30|480.57|476.93|480.57|476.93|480.57|476.93|480.57|476.93|0
1646289940000|2022-03-03 06:45:40|480.65|477.01|480.65|477.01|480.65|477.01|480.65|477.01|0
1646289950000|2022-03-03 06:45:50|480.3|476.66|480.39|476.75|480.39|476.75|480.3|476.66|0
1646289960000|2022-03-03 06:46:00|480.3|476.66|480.3|476.66|480.48|476.84|480.3|476.66|0
1646289970000|2022-03-03 06:46:10|480.13|476.49|480.13|476.49|480.13|476.49|480.13|476.49|0
1646289980000|2022-03-03 06:46:20|480.48|476.84|480.48|476.84|480.48|476.84|480.39|476.75|0
1646289990000|2022-03-03 06:46:30|480.65|477.01|480.65|477.01|480.65|477.01|480.65|477.01|0
1646290000000|2022-03-03 06:46:40|480.57|476.93|480.57|476.93|480.57|476.93|480.57|476.93|0
1646290010000|2022-03-03 06:46:50|480.39|476.75|480.22|476.58|480.39|476.75|480.22|476.58|0
1646290020000|2022-03-03 06:47:00|480.3|476.66|480.57|476.93|480.57|476.93|480.3|476.66|0
1646290040000|2022-03-03 06:47:20|480.48|476.84|480.48|476.84|480.57|476.93|480.48|476.84|0
1646290050000|2022-03-03 06:47:30|480.39|476.75|480.04|476.4|480.48|476.84|480.04|476.4|0
1646290060000|2022-03-03 06:47:40|480.22|476.58|480.13|476.49|480.22|476.58|480.13|476.49|0
1646290070000|2022-03-03 06:47:50|480.3|476.66|480.13|476.49|480.3|476.66|480.13|476.49|0
1646290080000|2022-03-03 06:48:00|480.04|476.4|479.95|476.31|480.04|476.4|479.95|476.31|0
1646290090000|2022-03-03 06:48:10|479.6|475.96|479.6|475.96|479.69|476.05|479.6|475.96|0
1646290100000|2022-03-03 06:48:20|479.78|476.14|479.69|476.05|479.78|476.14|479.69|476.05|0
1646290110000|2022-03-03 06:48:30|479.78|476.14|479.78|476.14|479.78|476.14|479.78|476.14|0
1646290120000|2022-03-03 06:48:40|479.6|475.96|479.78|476.14|479.78|476.14|479.6|475.96|0
1646290130000|2022-03-03 06:48:50|479.87|476.23|479.87|476.23|479.87|476.23|479.87|476.23|0
1646290140000|2022-03-03 06:49:00|479.78|476.14|479.6|475.96|479.78|476.14|479.6|475.96|0
1646290150000|2022-03-03 06:49:10|479.69|476.05|479.6|475.96|479.69|476.05|479.6|475.96|0
1646290160000|2022-03-03 06:49:20|479.87|476.23|479.6|475.96|479.87|476.23|479.6|475.96|0
1646290170000|2022-03-03 06:49:30|479.69|476.05|479.69|476.05|479.69|476.05|479.69|476.05|0
1646290180000|2022-03-03 06:49:40|479.77|476.13|479.95|476.31|479.95|476.31|479.77|476.13|0
1646290190000|2022-03-03 06:49:50|480.13|476.49|480.13|476.49|480.13|476.49|480.13|476.49|0
1646290200000|2022-03-03 06:50:00|480.22|476.58|480.22|476.58|480.22|476.58|480.22|476.58|0
1646290210000|2022-03-03 06:50:10|479.95|476.31|479.95|476.31|480.04|476.4|479.95|476.31|0
1646290240000|2022-03-03 06:50:40|480.04|476.4|480.04|476.4|480.04|476.4|479.95|476.31|0
1646290250000|2022-03-03 06:50:50|479.95|476.31|479.77|476.13|479.95|476.31|479.77|476.13|0
1646290260000|2022-03-03 06:51:00|479.52|475.88|479.6|475.96|479.6|475.96|479.52|475.88|0
1646290270000|2022-03-03 06:51:10|479.69|476.05|479.6|475.96|479.69|476.05|479.6|475.96|0
1646290280000|2022-03-03 06:51:20|479.42|475.78|479.6|475.96|479.69|476.05|479.42|475.78|0
1646290290000|2022-03-03 06:51:30|479.95|476.31|479.69|476.05|479.95|476.31|479.69|476.05|0
1646290300000|2022-03-03 06:51:40|479.77|476.13|479.95|476.31|479.95|476.31|479.77|476.13|0
1646290310000|2022-03-03 06:51:50|480.04|476.4|480.12|476.48|480.12|476.48|480.04|476.4|0
1646290320000|2022-03-03 06:52:00|480.04|476.4|479.95|476.31|480.04|476.4|479.95|476.31|0
1646290330000|2022-03-03 06:52:10|479.77|476.13|479.77|476.13|479.77|476.13|479.77|476.13|0
1646290340000|2022-03-03 06:52:20|479.95|476.31|479.95|476.31|479.95|476.31|479.95|476.31|0
1646290350000|2022-03-03 06:52:30|479.51|475.87|479.34|475.7|479.51|475.87|479.34|475.7|0
1646290360000|2022-03-03 06:52:40|479.25|475.61|479.25|475.61|479.25|475.61|479.25|475.61|0
1646290380000|2022-03-03 06:53:00|478.99|475.35|478.55|474.91|478.99|475.35|478.55|474.91|0
1646290390000|2022-03-03 06:53:10|478.64|475|478.55|474.91|478.64|475|478.55|474.91|0
1646290400000|2022-03-03 06:53:20|478.46|474.82|478.55|474.91|478.55|474.91|478.29|474.65|0
1646290410000|2022-03-03 06:53:30|478.37|474.73|478.37|474.73|478.37|474.73|478.37|474.73|0
1646290420000|2022-03-03 06:53:40|478.2|474.56|478.29|474.65|478.37|474.73|478.2|474.56|0
1646290440000|2022-03-03 06:54:00|477.85|474.21|478.46|474.82|478.46|474.82|477.85|474.21|0
1646290450000|2022-03-03 06:54:10|478.37|474.73|478.55|474.91|478.55|474.91|478.11|474.47|0
1646290460000|2022-03-03 06:54:20|478.64|475|478.9|475.26|478.9|475.26|478.64|475|0
1646290470000|2022-03-03 06:54:30|478.99|475.35|478.81|475.17|478.99|475.35|478.81|475.17|0
1646290480000|2022-03-03 06:54:40|478.99|475.35|478.72|475.08|478.99|475.35|478.72|475.08|0
1646290490000|2022-03-03 06:54:50|478.81|475.17|478.9|475.26|478.9|475.26|478.81|475.17|0
1646290500000|2022-03-03 06:55:00|478.72|475.08|478.81|475.17|478.81|475.17|478.72|475.08|0
1646290510000|2022-03-03 06:55:10|478.72|475.08|479.07|475.43|479.34|475.7|478.72|475.08|0
1646290520000|2022-03-03 06:55:20|478.99|475.35|479.34|475.7|479.34|475.7|478.99|475.35|0
1646290530000|2022-03-03 06:55:30|479.16|475.52|478.99|475.35|479.16|475.52|478.99|475.35|0
1646290540000|2022-03-03 06:55:40|478.55|474.91|478.64|475|478.81|475.17|478.55|474.91|0
1646290550000|2022-03-03 06:55:50|478.55|474.91|478.37|474.73|478.55|474.91|478.37|474.73|0
1646290560000|2022-03-03 06:56:00|478.29|474.65|478.2|474.56|478.29|474.65|478.2|474.56|0
1646290570000|2022-03-03 06:56:10|478.29|474.65|478.2|474.56|478.29|474.65|478.2|474.56|0
1646290580000|2022-03-03 06:56:20|478.29|474.65|478.29|474.65|478.29|474.65|478.29|474.65|0
1646290590000|2022-03-03 06:56:30|478.37|474.73|478.29|474.65|478.37|474.73|478.29|474.65|0
1646290610000|2022-03-03 06:56:50|478.37|474.73|478.37|474.73|478.37|474.73|478.37|474.73|0
1646290620000|2022-03-03 06:57:00|478.11|474.47|477.67|474.03|478.11|474.47|477.67|474.03|0
1646290630000|2022-03-03 06:57:10|477.76|474.12|477.76|474.12|477.76|474.12|477.67|474.03|0
1646290640000|2022-03-03 06:57:20|477.85|474.21|477.67|474.03|477.85|474.21|477.67|474.03|0
1646290650000|2022-03-03 06:57:30|477.59|473.95|477.94|474.3|477.94|474.3|477.59|473.95|0
1646290660000|2022-03-03 06:57:40|477.76|474.12|477.76|474.12|477.76|474.12|477.76|474.12|0
1646290670000|2022-03-03 06:57:50|477.67|474.03|477.59|473.95|477.67|474.03|477.59|473.95|0
1646290680000|2022-03-03 06:58:00|477.67|474.03|477.06|473.42|477.67|474.03|477.06|473.42|0
1646290700000|2022-03-03 06:58:20|477.24|473.6|477.15|473.51|477.24|473.6|477.15|473.51|0
1646290710000|2022-03-03 06:58:30|477.06|473.42|476.27|472.63|477.06|473.42|476.27|472.63|0
1646290720000|2022-03-03 06:58:40|476.19|472.55|476.27|472.63|476.27|472.63|476.1|472.46|0
1646290730000|2022-03-03 06:58:50|476.37|472.73|476.8|473.16|476.8|473.16|476.37|472.73|0
1646290740000|2022-03-03 06:59:00|476.89|473.25|476.89|473.25|476.89|473.25|476.8|473.16|0
1646290750000|2022-03-03 06:59:10|476.71|473.07|476.71|473.07|476.71|473.07|476.71|473.07|0
1646290760000|2022-03-03 06:59:20|476.8|473.16|476.89|473.25|476.89|473.25|476.8|473.16|0
1646290770000|2022-03-03 06:59:30|476.71|473.07|476.71|473.07|476.71|473.07|476.71|473.07|0
1646290780000|2022-03-03 06:59:40|476.8|473.16|476.71|473.07|476.8|473.16|476.71|473.07|0
1646290790000|2022-03-03 06:59:50|476.54|472.9|476.71|473.07|476.71|473.07|476.54|472.9|0
1646290800000|2022-03-03 07:00:00|477.06|473.42|477.06|473.42|477.06|473.42|476.8|473.16|0
1646290810000|2022-03-03 07:00:10|477.24|473.6|477.94|474.3|478.11|474.47|477.24|473.6|0
1646290820000|2022-03-03 07:00:20|478.11|474.47|478.64|475|478.64|475|477.85|474.21|0
1646290830000|2022-03-03 07:00:30|478.46|474.82|478.37|474.73|478.46|474.82|478.37|474.73|0
1646290840000|2022-03-03 07:00:40|478.46|474.82|478.72|475.08|478.99|475.35|478.46|474.82|0
1646290850000|2022-03-03 07:00:50|478.64|475|478.46|474.82|478.64|475|478.37|474.73|0
1646290860000|2022-03-03 07:01:00|478.11|474.47|477.06|473.42|478.11|474.47|477.06|473.42|0
1646290870000|2022-03-03 07:01:10|476.89|473.25|476.71|473.07|476.89|473.25|476.62|472.98|0
1646290880000|2022-03-03 07:01:20|476.45|472.81|476.36|472.72|476.45|472.81|476.19|472.55|0
1646290890000|2022-03-03 07:01:30|476.45|472.81|476.36|472.72|476.45|472.81|476.19|472.55|0
1646290900000|2022-03-03 07:01:40|476.89|473.25|476.97|473.33|476.97|473.33|476.89|473.25|0
1646290910000|2022-03-03 07:01:50|477.06|473.42|477.06|473.42|477.06|473.42|477.06|473.42|0
1646290920000|2022-03-03 07:02:00|477.32|473.68|477.15|473.51|477.32|473.68|476.97|473.33|0
1646290930000|2022-03-03 07:02:10|477.24|473.6|477.5|473.86|477.5|473.86|477.24|473.6|0
1646290940000|2022-03-03 07:02:20|477.59|473.95|477.94|474.3|477.94|474.3|477.5|473.86|0
1646290950000|2022-03-03 07:02:30|477.76|474.12|478.19|474.55|478.19|474.55|477.76|474.12|0
1646290960000|2022-03-03 07:02:40|478.54|474.9|478.54|474.9|478.64|475|478.37|474.73|0
1646290970000|2022-03-03 07:02:50|478.72|475.08|478.64|475|478.72|475.08|478.64|475|0
1646290980000|2022-03-03 07:03:00|478.54|474.9|478.72|475.08|478.72|475.08|478.54|474.9|0
1646290990000|2022-03-03 07:03:10|478.81|475.17|478.64|475|478.81|475.17|478.64|475|0
1646291000000|2022-03-03 07:03:20|478.72|475.08|478.64|475|478.72|475.08|478.64|475|0
1646291010000|2022-03-03 07:03:30|478.72|475.08|478.99|475.35|479.24|475.6|478.72|475.08|0
1646291020000|2022-03-03 07:03:40|479.07|475.43|479.24|475.6|479.24|475.6|479.07|475.43|0
1646291030000|2022-03-03 07:03:50|479.34|475.7|479.42|475.78|479.42|475.78|479.34|475.7|0
1646291040000|2022-03-03 07:04:00|479.51|475.87|479.51|475.87|479.59|475.95|479.34|475.7|0
1646291050000|2022-03-03 07:04:10|479.34|475.7|479.34|475.7|479.34|475.7|479.34|475.7|0
1646291060000|2022-03-03 07:04:20|479.42|475.78|479.51|475.87|479.51|475.87|479.42|475.78|0
1646291070000|2022-03-03 07:04:30|479.69|476.05|479.69|476.05|479.69|476.05|479.69|476.05|0
1646291080000|2022-03-03 07:04:40|479.59|475.95|479.59|475.95|479.59|475.95|479.59|475.95|0
1646291090000|2022-03-03 07:04:50|479.51|475.87|479.42|475.78|479.51|475.87|479.42|475.78|0
1646291100000|2022-03-03 07:05:00|479.51|475.87|479.69|476.05|479.69|476.05|479.33|475.69|0
1646291110000|2022-03-03 07:05:10|479.77|476.13|479.69|476.05|479.77|476.13|479.69|476.05|0
1646291120000|2022-03-03 07:05:20|479.68|476.04|479.77|476.13|479.77|476.13|479.68|476.04|0
1646291130000|2022-03-03 07:05:30|480.12|476.48|480.39|476.75|480.39|476.75|480.12|476.48|0
1646291140000|2022-03-03 07:05:40|480.47|476.83|480.65|477.01|480.82|477.18|480.47|476.83|0
1646291150000|2022-03-03 07:05:50|480.47|476.83|480.65|477.01|480.65|477.01|480.47|476.83|0
1646291160000|2022-03-03 07:06:00|481.17|477.53|481.61|477.97|481.61|477.97|481.17|477.53|0
1646291170000|2022-03-03 07:06:10|481.35|477.71|481.09|477.45|481.35|477.71|481.09|477.45|0
1646291180000|2022-03-03 07:06:20|481.17|477.53|481.17|477.53|481.26|477.62|481.09|477.45|0
1646291190000|2022-03-03 07:06:30|481.09|477.45|481.09|477.45|481.09|477.45|481.09|477.45|0
1646291200000|2022-03-03 07:06:40|480.91|477.27|481|477.36|481|477.36|480.91|477.27|0
1646291220000|2022-03-03 07:07:00|480.82|477.18|480.64|477|480.82|477.18|480.64|477|0
1646291230000|2022-03-03 07:07:10|480.29|476.65|480.47|476.83|480.47|476.83|480.29|476.65|0
1646291240000|2022-03-03 07:07:20|480.39|476.75|480.29|476.65|480.39|476.75|480.29|476.65|0
1646291250000|2022-03-03 07:07:30|480.21|476.57|480.29|476.65|480.29|476.65|480.21|476.57|0
1646291260000|2022-03-03 07:07:40|480.21|476.57|480.47|476.83|480.47|476.83|480.21|476.57|0
1646291270000|2022-03-03 07:07:50|480.21|476.57|480.29|476.65|480.29|476.65|480.21|476.57|0
1646291280000|2022-03-03 07:08:00|480.21|476.57|480.38|476.74|480.38|476.74|480.21|476.57|0
1646291290000|2022-03-03 07:08:10|480.56|476.92|480.74|477.1|480.74|477.1|480.56|476.92|0
1646291300000|2022-03-03 07:08:20|480.91|477.27|481.09|477.45|481.09|477.45|480.91|477.27|0
1646291310000|2022-03-03 07:08:30|481.35|477.71|481.26|477.62|481.35|477.71|481.26|477.62|0
1646291320000|2022-03-03 07:08:40|481.17|477.53|481.26|477.62|481.26|477.62|481.17|477.53|0
1646291330000|2022-03-03 07:08:50|481.17|477.53|481.09|477.45|481.17|477.53|481.09|477.45|0
1646291340000|2022-03-03 07:09:00|481.26|477.62|481.17|477.53|481.26|477.62|481.09|477.45|0
1646291350000|2022-03-03 07:09:10|481.09|477.45|480.91|477.27|481.09|477.45|480.82|477.18|0
1646291360000|2022-03-03 07:09:20|480.82|477.18|480.74|477.1|480.82|477.18|480.74|477.1|0
1646291370000|2022-03-03 07:09:30|480.64|477|480.99|477.35|480.99|477.35|480.64|477|0
1646291380000|2022-03-03 07:09:40|481.09|477.45|480.91|477.27|481.09|477.45|480.91|477.27|0
1646291390000|2022-03-03 07:09:50|480.99|477.35|480.91|477.27|480.99|477.35|480.91|477.27|0
1646291400000|2022-03-03 07:10:00|480.56|476.92|480.73|477.09|480.82|477.18|480.56|476.92|0
1646291410000|2022-03-03 07:10:10|480.64|477|480.73|477.09|480.73|477.09|480.56|476.92|0
1646291420000|2022-03-03 07:10:20|480.64|477|480.56|476.92|480.64|477|480.56|476.92|0
1646291430000|2022-03-03 07:10:30|480.38|476.74|480.56|476.92|480.56|476.92|480.38|476.74|0
1646291440000|2022-03-03 07:10:40|480.38|476.74|480.38|476.74|480.38|476.74|480.38|476.74|0
1646291450000|2022-03-03 07:10:50|480.73|477.09|480.47|476.83|480.73|477.09|480.47|476.83|0
1646291460000|2022-03-03 07:11:00|480.38|476.74|480.12|476.48|480.38|476.74|480.12|476.48|0
1646291470000|2022-03-03 07:11:10|480.21|476.57|480.12|476.48|480.29|476.65|480.12|476.48|0
1646291480000|2022-03-03 07:11:20|480.03|476.39|480.03|476.39|480.03|476.39|480.03|476.39|0
1646291490000|2022-03-03 07:11:30|480.21|476.57|480.12|476.48|480.21|476.57|480.12|476.48|0
1646291500000|2022-03-03 07:11:40|480.03|476.39|480.64|477|480.64|477|480.03|476.39|0
1646291510000|2022-03-03 07:11:50|480.56|476.92|480.91|477.27|480.91|477.27|480.56|476.92|0
1646291520000|2022-03-03 07:12:00|480.56|476.92|480.21|476.57|480.56|476.92|480.12|476.48|0
1646291530000|2022-03-03 07:12:10|480.29|476.65|480.56|476.92|480.73|477.09|480.29|476.65|0
1646291540000|2022-03-03 07:12:20|480.73|477.09|480.56|476.92|480.73|477.09|480.56|476.92|0
1646291550000|2022-03-03 07:12:30|480.47|476.83|480.56|476.92|480.56|476.92|480.47|476.83|0
1646291560000|2022-03-03 07:12:40|480.12|476.48|479.94|476.3|480.12|476.48|479.86|476.22|0
1646291570000|2022-03-03 07:12:50|480.03|476.39|479.94|476.3|480.03|476.39|479.94|476.3|0
1646291580000|2022-03-03 07:13:00|479.86|476.22|479.77|476.13|479.86|476.22|479.77|476.13|0
1646291590000|2022-03-03 07:13:10|479.86|476.22|479.94|476.3|479.94|476.3|479.77|476.13|0
1646291600000|2022-03-03 07:13:20|479.86|476.22|479.77|476.13|479.86|476.22|479.77|476.13|0
1646291610000|2022-03-03 07:13:30|479.94|476.3|480.03|476.39|480.03|476.39|479.94|476.3|0
1646291620000|2022-03-03 07:13:40|479.94|476.3|480.03|476.39|480.03|476.39|479.94|476.3|0
1646291630000|2022-03-03 07:13:50|480.12|476.48|479.94|476.3|480.12|476.48|479.94|476.3|0
1646291640000|2022-03-03 07:14:00|479.86|476.22|480.03|476.39|480.12|476.48|479.77|476.13|0
1646291650000|2022-03-03 07:14:10|479.94|476.3|480.03|476.39|480.03|476.39|479.86|476.22|0
1646291660000|2022-03-03 07:14:20|480.12|476.48|480.12|476.48|480.12|476.48|480.12|476.48|0
1646291670000|2022-03-03 07:14:30|480.03|476.39|480.29|476.65|480.38|476.74|480.03|476.39|0
1646291680000|2022-03-03 07:14:40|480.12|476.48|479.94|476.3|480.21|476.57|479.94|476.3|0
1646291690000|2022-03-03 07:14:50|480.03|476.39|480.03|476.39|480.21|476.57|480.03|476.39|0
1646291700000|2022-03-03 07:15:00|479.77|476.13|479.86|476.22|479.86|476.22|479.77|476.13|0
1646291710000|2022-03-03 07:15:10|479.94|476.3|479.86|476.22|480.03|476.39|479.86|476.22|0
1646291720000|2022-03-03 07:15:20|479.77|476.13|479.94|476.3|479.94|476.3|479.77|476.13|0
1646291730000|2022-03-03 07:15:30|480.21|476.57|480.29|476.65|480.29|476.65|480.12|476.48|0
1646291740000|2022-03-03 07:15:40|480.73|477.09|480.64|477|480.73|477.09|480.64|477|0
1646291750000|2022-03-03 07:15:50|480.56|476.92|480.64|477|480.64|477|480.56|476.92|0
1646291760000|2022-03-03 07:16:00|480.56|476.92|480.56|476.92|480.64|477|480.56|476.92|0
1646291770000|2022-03-03 07:16:10|480.03|476.39|480.64|477|480.64|477|480.03|476.39|0
1646291780000|2022-03-03 07:16:20|480.38|476.74|480.38|476.74|480.64|477|480.38|476.74|0
1646291790000|2022-03-03 07:16:30|480.73|477.09|481.08|477.44|481.08|477.44|480.73|477.09|0
1646291800000|2022-03-03 07:16:40|481.17|477.53|481.34|477.7|481.34|477.7|481.17|477.53|0
1646291810000|2022-03-03 07:16:50|481.17|477.53|481.26|477.62|481.26|477.62|481.17|477.53|0
1646291820000|2022-03-03 07:17:00|481.08|477.44|480.56|476.92|481.08|477.44|480.56|476.92|0
1646291830000|2022-03-03 07:17:10|480.47|476.83|480.73|477.09|480.73|477.09|480.47|476.83|0
1646291840000|2022-03-03 07:17:20|480.64|477|480.38|476.74|480.64|477|480.38|476.74|0
1646291850000|2022-03-03 07:17:30|480.21|476.57|480.29|476.65|480.29|476.65|480.21|476.57|0
1646291860000|2022-03-03 07:17:40|480.38|476.74|480.29|476.65|480.38|476.74|480.29|476.65|0
1646291870000|2022-03-03 07:17:50|480.03|476.39|480.21|476.57|480.21|476.57|480.03|476.39|0
1646291880000|2022-03-03 07:18:00|480.03|476.39|480.21|476.57|480.21|476.57|479.76|476.12|0
1646291890000|2022-03-03 07:18:10|479.94|476.3|479.94|476.3|479.94|476.3|479.94|476.3|0
1646291900000|2022-03-03 07:18:20|480.03|476.39|480.11|476.47|480.21|476.57|480.03|476.39|0
1646291910000|2022-03-03 07:18:30|480.29|476.65|480.21|476.57|480.29|476.65|480.21|476.57|0
1646291920000|2022-03-03 07:18:40|480.11|476.47|479.68|476.04|480.11|476.47|479.68|476.04|0
1646291930000|2022-03-03 07:18:50|479.76|476.12|479.76|476.12|479.94|476.3|479.76|476.12|0
1646291940000|2022-03-03 07:19:00|479.68|476.04|479.59|475.95|479.76|476.12|479.59|475.95|0
1646291950000|2022-03-03 07:19:10|479.68|476.04|479.68|476.04|479.68|476.04|479.68|476.04|0
1646291960000|2022-03-03 07:19:20|479.76|476.12|479.24|475.6|479.76|476.12|479.24|475.6|0
1646291970000|2022-03-03 07:19:30|479.41|475.77|479.06|475.42|479.41|475.77|479.06|475.42|0
1646291980000|2022-03-03 07:19:40|478.98|475.34|478.89|475.25|479.06|475.42|478.89|475.25|0
1646291990000|2022-03-03 07:19:50|479.15|475.51|479.24|475.6|479.24|475.6|479.15|475.51|0
1646292000000|2022-03-03 07:20:00|479.15|475.51|478.89|475.25|479.15|475.51|478.89|475.25|0
1646292010000|2022-03-03 07:20:10|478.8|475.16|478.89|475.25|478.89|475.25|478.8|475.16|0
1646292020000|2022-03-03 07:20:20|478.54|474.9|478.36|474.72|478.54|474.9|478.28|474.64|0
1646292030000|2022-03-03 07:20:30|478.28|474.64|478.19|474.55|478.28|474.64|478.19|474.55|0
1646292040000|2022-03-03 07:20:40|478.28|474.64|478.19|474.55|478.28|474.64|478.19|474.55|0
1646292050000|2022-03-03 07:20:50|478.28|474.64|478.28|474.64|478.28|474.64|478.28|474.64|0
1646292060000|2022-03-03 07:21:00|478.36|474.72|478.36|474.72|478.36|474.72|478.36|474.72|0
1646292070000|2022-03-03 07:21:10|478.19|474.55|478.1|474.46|478.19|474.55|478.1|474.46|0
1646292080000|2022-03-03 07:21:20|478.01|474.37|478.01|474.37|478.01|474.37|478.01|474.37|0
1646292090000|2022-03-03 07:21:30|477.93|474.29|477.66|474.02|477.93|474.29|477.66|474.02|0
1646292100000|2022-03-03 07:21:40|477.49|473.85|477.4|473.76|477.49|473.85|477.4|473.76|0
1646292110000|2022-03-03 07:21:50|477.31|473.67|477.31|473.67|477.31|473.67|477.31|473.67|0
1646292120000|2022-03-03 07:22:00|477.14|473.5|477.14|473.5|477.14|473.5|477.14|473.5|0
1646292130000|2022-03-03 07:22:10|477.31|473.67|477.23|473.59|477.31|473.67|477.14|473.5|0
1646292140000|2022-03-03 07:22:20|477.84|474.2|477.66|474.02|477.84|474.2|477.58|473.94|0
1646292150000|2022-03-03 07:22:30|477.84|474.2|477.84|474.2|477.84|474.2|477.84|474.2|0
1646292160000|2022-03-03 07:22:40|478.01|474.37|478.01|474.37|478.01|474.37|478.01|474.37|0
1646292170000|2022-03-03 07:22:50|477.75|474.11|477.84|474.2|477.84|474.2|477.75|474.11|0
1646292190000|2022-03-03 07:23:10|477.49|473.85|477.31|473.67|477.49|473.85|477.31|473.67|0
1646292200000|2022-03-03 07:23:20|477.4|473.76|477.66|474.02|477.84|474.2|477.4|473.76|0
1646292210000|2022-03-03 07:23:30|477.84|474.2|477.84|474.2|477.84|474.2|477.66|474.02|0
1646292220000|2022-03-03 07:23:40|478.01|474.37|477.93|474.29|478.01|474.37|477.84|474.2|0
1646292230000|2022-03-03 07:23:50|478.01|474.37|477.84|474.2|478.01|474.37|477.84|474.2|0
1646292240000|2022-03-03 07:24:00|477.66|474.02|477.49|473.85|477.66|474.02|477.49|473.85|0
1646292250000|2022-03-03 07:24:10|477.66|474.02|477.31|473.67|477.66|474.02|477.31|473.67|0
1646292260000|2022-03-03 07:24:20|477.4|473.76|477.49|473.85|477.58|473.94|477.4|473.76|0
1646292270000|2022-03-03 07:24:30|477.31|473.67|477.31|473.67|477.31|473.67|477.31|473.67|0
1646292280000|2022-03-03 07:24:40|477.4|473.76|477.31|473.67|477.4|473.76|477.31|473.67|0
1646292290000|2022-03-03 07:24:50|477.14|473.5|477.14|473.5|477.14|473.5|476.96|473.32|0
1646292300000|2022-03-03 07:25:00|477.05|473.41|477.66|474.02|477.66|474.02|476.96|473.32|0
1646292310000|2022-03-03 07:25:10|477.84|474.2|477.84|474.2|477.84|474.2|477.84|474.2|0
1646292320000|2022-03-03 07:25:20|477.66|474.02|477.75|474.11|477.75|474.11|477.66|474.02|0
1646292330000|2022-03-03 07:25:30|477.66|474.02|478.1|474.46|478.1|474.46|477.66|474.02|0
1646292340000|2022-03-03 07:25:40|478.19|474.55|478.36|474.72|478.36|474.72|478.1|474.46|0
1646292350000|2022-03-03 07:25:50|478.45|474.81|478.71|475.07|478.71|475.07|478.45|474.81|0
1646292360000|2022-03-03 07:26:00|478.54|474.9|478.63|474.99|478.71|475.07|478.54|474.9|0
1646292370000|2022-03-03 07:26:10|478.54|474.9|478.36|474.72|478.54|474.9|478.36|474.72|0
1646292380000|2022-03-03 07:26:20|478.01|474.37|477.66|474.02|478.1|474.46|477.66|474.02|0
1646292390000|2022-03-03 07:26:30|477.58|473.94|477.31|473.67|477.58|473.94|477.31|473.67|0
1646292400000|2022-03-03 07:26:40|477.23|473.59|476.96|473.32|477.23|473.59|476.79|473.15|0
1646292410000|2022-03-03 07:26:50|477.05|473.41|477.66|474.02|477.66|474.02|477.05|473.41|0
1646292420000|2022-03-03 07:27:00|477.84|474.2|478.1|474.46|478.1|474.46|477.84|474.2|0
1646292430000|2022-03-03 07:27:10|478.45|474.81|478.54|474.9|478.54|474.9|478.36|474.72|0
1646292440000|2022-03-03 07:27:20|478.45|474.81|478.28|474.64|478.54|474.9|478.28|474.64|0
1646292450000|2022-03-03 07:27:30|478.01|474.37|478.19|474.55|478.19|474.55|478.01|474.37|0
1646292460000|2022-03-03 07:27:40|478.01|474.37|478.19|474.55|478.28|474.64|478.01|474.37|0
1646292470000|2022-03-03 07:27:50|478.36|474.72|478.19|474.55|478.36|474.72|478.19|474.55|0
1646292480000|2022-03-03 07:28:00|478.01|474.37|478.19|474.55|478.19|474.55|478.01|474.37|0
1646292490000|2022-03-03 07:28:10|478.1|474.46|478.1|474.46|478.19|474.55|478.01|474.37|0
1646292500000|2022-03-03 07:28:20|478.45|474.81|478.89|475.25|478.89|475.25|478.36|474.72|0
1646292510000|2022-03-03 07:28:30|478.8|475.16|478.71|475.07|478.89|475.25|478.71|475.07|0
1646292520000|2022-03-03 07:28:40|478.8|475.16|478.71|475.07|478.8|475.16|478.71|475.07|0
1646292530000|2022-03-03 07:28:50|478.63|474.99|479.06|475.42|479.06|475.42|478.63|474.99|0
1646292540000|2022-03-03 07:29:00|479.23|475.59|479.23|475.59|479.23|475.59|479.23|475.59|0
1646292550000|2022-03-03 07:29:10|479.33|475.69|479.41|475.77|479.41|475.77|479.33|475.69|0
1646292560000|2022-03-03 07:29:20|479.33|475.69|479.5|475.86|479.5|475.86|479.15|475.51|0
1646292570000|2022-03-03 07:29:30|479.59|475.95|479.94|476.3|480.03|476.39|479.59|475.95|0
1646292580000|2022-03-03 07:29:40|479.76|476.12|480.03|476.39|480.11|476.47|479.76|476.12|0
1646292590000|2022-03-03 07:29:50|479.94|476.3|480.81|477.17|480.81|477.17|479.94|476.3|0
1646292600000|2022-03-03 07:30:00|480.99|477.35|481.43|477.79|481.43|477.79|480.99|477.35|0
1646292610000|2022-03-03 07:30:10|481.16|477.52|480.99|477.35|481.16|477.52|480.99|477.35|0
1646292620000|2022-03-03 07:30:20|481.16|477.52|481.16|477.52|481.16|477.52|480.99|477.35|0
1646292630000|2022-03-03 07:30:30|481.51|477.87|481.25|477.61|481.6|477.96|480.99|477.35|0
1646292640000|2022-03-03 07:30:40|481.16|477.52|481.16|477.52|481.34|477.7|480.99|477.35|0
1646292650000|2022-03-03 07:30:50|480.99|477.35|480.99|477.35|481.16|477.52|480.99|477.35|0
1646292660000|2022-03-03 07:31:00|481.51|477.87|481.51|477.87|481.86|478.22|481.16|477.52|0
1646292670000|2022-03-03 07:31:10|481.69|478.05|481.6|477.96|481.69|478.05|481.34|477.7|0
1646292680000|2022-03-03 07:31:20|481.86|478.22|481.86|478.22|482.04|478.4|481.86|478.22|0
1646292690000|2022-03-03 07:31:30|482.13|478.49|482.39|478.75|482.39|478.75|482.13|478.49|0
1646292700000|2022-03-03 07:31:40|482.22|478.58|482.04|478.4|482.22|478.58|482.04|478.4|0
1646292710000|2022-03-03 07:31:50|482.39|478.75|482.74|479.1|482.83|479.19|482.39|478.75|0
1646292720000|2022-03-03 07:32:00|482.57|478.93|483.09|479.45|483.09|479.45|482.57|478.93|0
1646292730000|2022-03-03 07:32:10|482.92|479.28|483.27|479.63|483.27|479.63|482.74|479.1|0
1646292740000|2022-03-03 07:32:20|483.19|479.55|483.09|479.45|483.19|479.55|482.92|479.28|0
1646292750000|2022-03-03 07:32:30|483.01|479.37|482.66|479.02|483.01|479.37|482.66|479.02|0
1646292760000|2022-03-03 07:32:40|482.57|478.93|482.92|479.28|482.92|479.28|482.48|478.84|0
1646292770000|2022-03-03 07:32:50|482.74|479.1|483.01|479.37|483.01|479.37|482.74|479.1|0
1646292780000|2022-03-03 07:33:00|483.19|479.55|483.19|479.55|483.19|479.55|483.09|479.45|0
1646292790000|2022-03-03 07:33:10|483.45|479.81|483.62|479.98|483.62|479.98|483.45|479.81|0
1646292800000|2022-03-03 07:33:20|483.27|479.63|483.45|479.81|483.45|479.81|483.19|479.55|0
1646292810000|2022-03-03 07:33:30|483.62|479.98|483.62|479.98|483.62|479.98|483.45|479.81|0
1646292820000|2022-03-03 07:33:40|483.45|479.81|483.27|479.63|483.45|479.81|483.27|479.63|0
1646292830000|2022-03-03 07:33:50|483.62|479.98|483.8|480.16|483.8|480.16|483.62|479.98|0
1646292840000|2022-03-03 07:34:00|483.62|479.98|483.71|480.07|483.8|480.16|483.62|479.98|0
1646292850000|2022-03-03 07:34:10|483.62|479.98|483.62|479.98|483.62|479.98|483.54|479.9|0
1646292860000|2022-03-03 07:34:20|483.45|479.81|483.45|479.81|483.62|479.98|483.45|479.81|0
1646292870000|2022-03-03 07:34:30|483.27|479.63|483.09|479.45|483.27|479.63|483.09|479.45|0
1646292880000|2022-03-03 07:34:40|483.54|479.9|483.62|479.98|483.62|479.98|483.54|479.9|0
1646292890000|2022-03-03 07:34:50|483.8|480.16|483.8|480.16|483.89|480.25|483.8|480.16|0
1646292900000|2022-03-03 07:35:00|483.97|480.33|483.62|479.98|484.15|480.51|483.62|479.98|0
1646292910000|2022-03-03 07:35:10|483.8|480.16|484.15|480.51|484.15|480.51|483.8|480.16|0
1646292920000|2022-03-03 07:35:20|483.97|480.33|484.15|480.51|484.15|480.51|483.97|480.33|0
1646292930000|2022-03-03 07:35:30|484.06|480.42|484.15|480.51|484.15|480.51|484.06|480.42|0
1646292940000|2022-03-03 07:35:40|484.5|480.86|484.5|480.86|484.5|480.86|484.5|480.86|0
1646292950000|2022-03-03 07:35:50|484.42|480.78|484.42|480.78|484.42|480.78|484.42|480.78|0
1646292960000|2022-03-03 07:36:00|484.5|480.86|484.15|480.51|484.5|480.86|484.15|480.51|0
1646292970000|2022-03-03 07:36:10|484.33|480.69|484.5|480.86|484.5|480.86|484.33|480.69|0
1646292980000|2022-03-03 07:36:20|484.32|480.68|484.42|480.78|484.42|480.78|484.32|480.68|0
1646292990000|2022-03-03 07:36:30|484.32|480.68|484.5|480.86|484.5|480.86|484.32|480.68|0
1646293000000|2022-03-03 07:36:40|484.59|480.95|484.59|480.95|484.59|480.95|484.59|480.95|0
1646293010000|2022-03-03 07:36:50|484.42|480.78|484.59|480.95|484.59|480.95|484.42|480.78|0
1646293020000|2022-03-03 07:37:00|484.42|480.78|484.42|480.78|484.5|480.86|484.32|480.68|0
1646293030000|2022-03-03 07:37:10|484.5|480.86|484.32|480.68|484.5|480.86|484.32|480.68|0
1646293040000|2022-03-03 07:37:20|484.5|480.86|484.06|480.42|484.5|480.86|483.97|480.33|0
1646293050000|2022-03-03 07:37:30|483.97|480.33|484.32|480.68|484.5|480.86|483.97|480.33|0
1646293060000|2022-03-03 07:37:40|484.24|480.6|484.15|480.51|484.24|480.6|483.97|480.33|0
1646293070000|2022-03-03 07:37:50|483.97|480.33|484.5|480.86|484.5|480.86|483.89|480.25|0
1646293080000|2022-03-03 07:38:00|484.32|480.68|484.15|480.51|484.32|480.68|483.97|480.33|0
1646293090000|2022-03-03 07:38:10|484.24|480.6|484.5|480.86|484.5|480.86|484.24|480.6|0
1646293100000|2022-03-03 07:38:20|484.68|481.04|484.68|481.04|484.68|481.04|484.68|481.04|0
1646293110000|2022-03-03 07:38:30|484.32|480.68|484.24|480.6|484.42|480.78|484.24|480.6|0
1646293120000|2022-03-03 07:38:40|483.97|480.33|484.32|480.68|484.5|480.86|483.97|480.33|0
1646293130000|2022-03-03 07:38:50|484.5|480.86|484.68|481.04|484.68|481.04|484.5|480.86|0
1646293140000|2022-03-03 07:39:00|484.59|480.95|484.68|481.04|484.68|481.04|484.59|480.95|0
1646293150000|2022-03-03 07:39:10|484.5|480.86|484.15|480.51|484.68|481.04|484.15|480.51|0
1646293160000|2022-03-03 07:39:20|484.06|480.42|484.5|480.86|484.5|480.86|484.06|480.42|0
1646293170000|2022-03-03 07:39:30|484.32|480.68|484.15|480.51|484.32|480.68|484.15|480.51|0
1646293180000|2022-03-03 07:39:40|483.97|480.33|484.42|480.78|484.42|480.78|483.97|480.33|0
1646293190000|2022-03-03 07:39:50|484.32|480.68|484.59|480.95|484.59|480.95|484.32|480.68|0
1646293200000|2022-03-03 07:40:00|484.5|480.86|484.68|481.04|484.68|481.04|484.32|480.68|0
1646293210000|2022-03-03 07:40:10|486.53|482.89|485.91|482.27|486.53|482.89|485.56|481.92|0
1646293220000|2022-03-03 07:40:20|486.36|482.72|486.26|482.62|486.53|482.89|486.26|482.62|0
1646293230000|2022-03-03 07:40:30|486.62|482.98|486.09|482.45|486.62|482.98|486.09|482.45|0
1646293240000|2022-03-03 07:40:40|485.91|482.27|485.73|482.09|485.91|482.27|485.65|482.01|0
1646293250000|2022-03-03 07:40:50|485.83|482.19|486.09|482.45|486.09|482.45|485.83|482.19|0
1646293260000|2022-03-03 07:41:00|486.35|482.71|487.32|483.68|487.32|483.68|486.35|482.71|0
1646293270000|2022-03-03 07:41:10|486.97|483.33|486.44|482.8|486.97|483.33|486.35|482.71|0
1646293280000|2022-03-03 07:41:20|486.26|482.62|486.44|482.8|486.44|482.8|486.09|482.45|0
1646293290000|2022-03-03 07:41:30|486.62|482.98|487.24|483.6|487.24|483.6|486.62|482.98|0
1646293300000|2022-03-03 07:41:40|486.79|483.15|487.15|483.51|487.15|483.51|486.79|483.15|0
1646293310000|2022-03-03 07:41:50|487.06|483.42|486.97|483.33|487.32|483.68|486.97|483.33|0
1646293320000|2022-03-03 07:42:00|487.15|483.51|486.44|482.8|487.15|483.51|486.44|482.8|0
1646293330000|2022-03-03 07:42:10|486.09|482.45|486.97|483.33|487.15|483.51|486.09|482.45|0
1646293340000|2022-03-03 07:42:20|486.62|482.98|487.15|483.51|487.15|483.51|486.44|482.8|0
1646293350000|2022-03-03 07:42:30|486.97|483.33|486.71|483.07|486.97|483.33|486.71|483.07|0
1646293360000|2022-03-03 07:42:40|486.53|482.89|486.97|483.33|487.15|483.51|486.53|482.89|0
1646293370000|2022-03-03 07:42:50|486.88|483.24|486.79|483.15|486.88|483.24|486.53|482.89|0
1646293380000|2022-03-03 07:43:00|486.62|482.98|486.62|482.98|486.62|482.98|486.44|482.8|0
1646293390000|2022-03-03 07:43:10|486.26|482.62|485.91|482.27|486.26|482.62|485.91|482.27|0
1646293400000|2022-03-03 07:43:20|486.18|482.54|486.09|482.45|486.26|482.62|486.09|482.45|0
1646293410000|2022-03-03 07:43:30|485.91|482.27|485.73|482.09|486.09|482.45|485.56|481.92|0
1646293420000|2022-03-03 07:43:40|485.38|481.74|485.3|481.66|485.47|481.83|485.3|481.66|0
1646293430000|2022-03-03 07:43:50|485.38|481.74|485.3|481.66|485.38|481.74|485.2|481.56|0
1646293440000|2022-03-03 07:44:00|485.47|481.83|485.56|481.92|485.65|482.01|485.47|481.83|0
1646293450000|2022-03-03 07:44:10|485.82|482.18|485.65|482.01|485.82|482.18|485.65|482.01|0
1646293460000|2022-03-03 07:44:20|486|482.36|485.38|481.74|486|482.36|485.38|481.74|0
1646293470000|2022-03-03 07:44:30|485.56|481.92|485.73|482.09|485.73|482.09|485.56|481.92|0
1646293480000|2022-03-03 07:44:40|485.91|482.27|485.91|482.27|485.91|482.27|485.73|482.09|0
1646293490000|2022-03-03 07:44:50|485.47|481.83|485.56|481.92|485.56|481.92|485.38|481.74|0
1646293500000|2022-03-03 07:45:00|485.73|482.09|485.91|482.27|485.91|482.27|485.73|482.09|0
1646293510000|2022-03-03 07:45:10|486.26|482.62|485.73|482.09|486.26|482.62|485.73|482.09|0
1646293520000|2022-03-03 07:45:20|485.56|481.92|485.38|481.74|485.56|481.92|485.38|481.74|0
1646293530000|2022-03-03 07:45:30|485.91|482.27|485.73|482.09|485.91|482.27|485.73|482.09|0
1646293540000|2022-03-03 07:45:40|485.65|482.01|485.73|482.09|485.73|482.09|485.65|482.01|0
1646293550000|2022-03-03 07:45:50|485.56|481.92|486.18|482.54|486.18|482.54|485.56|481.92|0
1646293560000|2022-03-03 07:46:00|486.26|482.62|486.26|482.62|486.26|482.62|486.08|482.44|0
1646293570000|2022-03-03 07:46:10|486.35|482.71|486.44|482.8|486.44|482.8|486.26|482.62|0
1646293580000|2022-03-03 07:46:20|486.61|482.97|486.61|482.97|486.71|483.07|486.61|482.97|0
1646293590000|2022-03-03 07:46:30|486.08|482.44|486.26|482.62|486.26|482.62|486.08|482.44|0
1646293600000|2022-03-03 07:46:40|486.08|482.44|486.79|483.15|486.79|483.15|486.08|482.44|0
1646293610000|2022-03-03 07:46:50|486.88|483.24|487.06|483.42|487.06|483.42|486.79|483.15|0
1646293620000|2022-03-03 07:47:00|487.24|483.6|487.32|483.68|487.32|483.68|487.14|483.5|0
1646293630000|2022-03-03 07:47:10|487.14|483.5|487.32|483.68|487.41|483.77|487.14|483.5|0
1646293640000|2022-03-03 07:47:20|486.97|483.33|486.61|482.97|486.97|483.33|486.61|482.97|0
1646293650000|2022-03-03 07:47:30|486.26|482.62|486.18|482.54|486.26|482.62|486.18|482.54|0
1646293660000|2022-03-03 07:47:40|486.26|482.62|486.08|482.44|486.35|482.71|486.08|482.44|0
1646293670000|2022-03-03 07:47:50|486.26|482.62|485.47|481.83|486.35|482.71|485.47|481.83|0
1646293680000|2022-03-03 07:48:00|485.55|481.91|485.38|481.74|485.55|481.91|485.38|481.74|0
1646293690000|2022-03-03 07:48:10|485.2|481.56|485.55|481.91|485.55|481.91|485.2|481.56|0
1646293700000|2022-03-03 07:48:20|485.91|482.27|485.2|481.56|485.91|482.27|485.2|481.56|0
1646293710000|2022-03-03 07:48:30|485.29|481.65|485.47|481.83|485.55|481.91|485.29|481.65|0
1646293720000|2022-03-03 07:48:40|485.73|482.09|486.26|482.62|486.26|482.62|485.73|482.09|0
1646293730000|2022-03-03 07:48:50|485.91|482.27|486.61|482.97|486.61|482.97|485.91|482.27|0
1646293740000|2022-03-03 07:49:00|486.79|483.15|486.97|483.33|486.97|483.33|486.79|483.15|0
1646293750000|2022-03-03 07:49:10|486.88|483.24|486.79|483.15|486.88|483.24|486.61|482.97|0
1646293760000|2022-03-03 07:49:20|486.53|482.89|486.18|482.54|486.53|482.89|486.08|482.44|0
1646293770000|2022-03-03 07:49:30|486.08|482.44|485.91|482.27|486.08|482.44|485.82|482.18|0
1646293780000|2022-03-03 07:49:40|486.18|482.54|486.08|482.44|486.26|482.62|486.08|482.44|0
1646293790000|2022-03-03 07:49:50|485.91|482.27|485.55|481.91|486|482.36|485.55|481.91|0
1646293800000|2022-03-03 07:50:00|485.29|481.65|485.38|481.74|485.38|481.74|485.2|481.56|0
1646293810000|2022-03-03 07:50:10|485.73|482.09|485.82|482.18|485.82|482.18|485.65|482.01|0
1646293820000|2022-03-03 07:50:20|485.91|482.27|485.91|482.27|486.17|482.53|485.91|482.27|0
1646293830000|2022-03-03 07:50:30|486.61|482.97|486.79|483.15|486.79|483.15|486.61|482.97|0
1646293840000|2022-03-03 07:50:40|486.61|482.97|486.61|482.97|486.61|482.97|486.61|482.97|0
1646293850000|2022-03-03 07:50:50|486.79|483.15|486.26|482.62|486.79|483.15|486.26|482.62|0
1646293860000|2022-03-03 07:51:00|486.08|482.44|486|482.36|486.08|482.44|486|482.36|0
1646293870000|2022-03-03 07:51:10|485.65|482.01|485.91|482.27|486.08|482.44|485.65|482.01|0
1646293880000|2022-03-03 07:51:20|485.82|482.18|485.91|482.27|485.91|482.27|485.82|482.18|0
1646293890000|2022-03-03 07:51:30|485.82|482.18|485.38|481.74|485.82|482.18|485.38|481.74|0
1646293900000|2022-03-03 07:51:40|485.64|482|485.55|481.91|485.64|482|485.55|481.91|0
1646293910000|2022-03-03 07:51:50|485.64|482|485.91|482.27|485.91|482.27|485.64|482|0
1646293920000|2022-03-03 07:52:00|485.82|482.18|485.73|482.09|485.82|482.18|485.73|482.09|0
1646293930000|2022-03-03 07:52:10|486.61|482.97|486.97|483.33|486.97|483.33|486.61|482.97|0
1646293940000|2022-03-03 07:52:20|487.06|483.42|486.79|483.15|487.06|483.42|486.79|483.15|0
1646293950000|2022-03-03 07:52:30|486.61|482.97|486.97|483.33|487.14|483.5|486.61|482.97|0
1646293960000|2022-03-03 07:52:40|487.14|483.5|487.06|483.42|487.14|483.5|486.79|483.15|0
1646293970000|2022-03-03 07:52:50|486.97|483.33|486.97|483.33|487.06|483.42|486.97|483.33|0
1646293980000|2022-03-03 07:53:00|486.96|483.32|487.14|483.5|487.14|483.5|486.96|483.32|0
1646293990000|2022-03-03 07:53:10|486.96|483.32|486.96|483.32|487.14|483.5|486.88|483.24|0
1646294000000|2022-03-03 07:53:20|486.79|483.15|487.06|483.42|487.06|483.42|486.79|483.15|0
1646294010000|2022-03-03 07:53:30|486.88|483.24|486.79|483.15|486.88|483.24|486.7|483.06|0
1646294020000|2022-03-03 07:53:40|486.96|483.32|486.96|483.32|487.06|483.42|486.96|483.32|0
1646294030000|2022-03-03 07:53:50|487.06|483.42|486.61|482.97|487.06|483.42|486.61|482.97|0
1646294040000|2022-03-03 07:54:00|485.2|481.56|485.64|482|485.91|482.27|485.2|481.56|0
1646294050000|2022-03-03 07:54:10|485.47|481.83|485.38|481.74|485.47|481.83|485.2|481.56|0
1646294060000|2022-03-03 07:54:20|485.64|482|485.38|481.74|485.64|482|485.38|481.74|0
1646294070000|2022-03-03 07:54:30|485.2|481.56|485.47|481.83|485.47|481.83|485.2|481.56|0
1646294080000|2022-03-03 07:54:40|485.55|481.91|484.67|481.03|485.55|481.91|484.67|481.03|0
1646294090000|2022-03-03 07:54:50|484.49|480.85|484.49|480.85|484.85|481.21|484.49|480.85|0
1646294100000|2022-03-03 07:55:00|484.67|481.03|484.85|481.21|484.85|481.21|484.59|480.95|0
1646294110000|2022-03-03 07:55:10|484.76|481.12|484.85|481.21|484.85|481.21|484.76|481.12|0
1646294120000|2022-03-03 07:55:20|485.02|481.38|484.67|481.03|485.02|481.38|484.67|481.03|0
1646294130000|2022-03-03 07:55:30|484.49|480.85|484.59|480.95|485.11|481.47|484.49|480.85|0
1646294140000|2022-03-03 07:55:40|484.49|480.85|485.11|481.47|485.11|481.47|484.49|480.85|0
1646294150000|2022-03-03 07:55:50|485.2|481.56|485.73|482.09|485.73|482.09|485.2|481.56|0
1646294160000|2022-03-03 07:56:00|485.47|481.83|485.73|482.09|485.82|482.18|485.47|481.83|0
1646294170000|2022-03-03 07:56:10|485.9|482.26|485.9|482.26|486.17|482.53|485.9|482.26|0
1646294180000|2022-03-03 07:56:20|485.82|482.18|485.82|482.18|485.82|482.18|485.82|482.18|0
1646294190000|2022-03-03 07:56:30|485.64|482|485.55|481.91|485.73|482.09|485.47|481.83|0
1646294200000|2022-03-03 07:56:40|485.73|482.09|486|482.36|486|482.36|485.73|482.09|0
1646294210000|2022-03-03 07:56:50|486.08|482.44|486.08|482.44|486.26|482.62|486.08|482.44|0
1646294220000|2022-03-03 07:57:00|486.35|482.71|485.73|482.09|486.35|482.71|485.73|482.09|0
1646294230000|2022-03-03 07:57:10|486|482.36|486.26|482.62|486.61|482.97|486|482.36|0
1646294240000|2022-03-03 07:57:20|486.61|482.97|486.53|482.89|486.61|482.97|486.53|482.89|0
1646294250000|2022-03-03 07:57:30|486.43|482.79|486.26|482.62|486.43|482.79|486.17|482.53|0
1646294260000|2022-03-03 07:57:40|486.17|482.53|486.17|482.53|486.17|482.53|486.08|482.44|0
1646294270000|2022-03-03 07:57:50|485.9|482.26|485.9|482.26|485.9|482.26|485.82|482.18|0
1646294280000|2022-03-03 07:58:00|486.17|482.53|486.08|482.44|486.35|482.71|485.9|482.26|0
1646294290000|2022-03-03 07:58:10|486.26|482.62|486.08|482.44|486.26|482.62|486.08|482.44|0
1646294300000|2022-03-03 07:58:20|485.82|482.18|485.29|481.65|485.82|482.18|485.29|481.65|0
1646294310000|2022-03-03 07:58:30|485.55|481.91|485.37|481.73|485.55|481.91|485.2|481.56|0
1646294320000|2022-03-03 07:58:40|485.2|481.56|485.47|481.83|485.47|481.83|485.2|481.56|0
1646294330000|2022-03-03 07:58:50|485.37|481.73|485.37|481.73|485.37|481.73|485.2|481.56|0
1646294340000|2022-03-03 07:59:00|485.73|482.09|486.35|482.71|486.35|482.71|485.73|482.09|0
1646294350000|2022-03-03 07:59:10|486.08|482.44|485.37|481.73|486.08|482.44|485.37|481.73|0
1646294360000|2022-03-03 07:59:20|485.55|481.91|485.82|482.18|485.9|482.26|485.55|481.91|0
1646294370000|2022-03-03 07:59:30|485.64|482|484.76|481.12|485.64|482|484.67|481.03|0
1646294380000|2022-03-03 07:59:40|485.2|481.56|484.49|480.85|485.2|481.56|484.49|480.85|0
1646294390000|2022-03-03 07:59:50|484.67|481.03|484.58|480.94|484.67|481.03|484.49|480.85|0
1646294400000|2022-03-03 08:00:00|484.67|481.03|486.7|483.06|486.7|483.06|484.67|481.03|0
1646294410000|2022-03-03 08:00:10|486.08|482.44|486.96|483.32|486.96|483.32|486.08|482.44|0
1646294420000|2022-03-03 08:00:20|486.61|482.97|487.32|483.68|487.32|483.68|486.61|482.97|0
1646294430000|2022-03-03 08:00:30|487.49|483.85|486.43|482.79|488.02|484.38|486.43|482.79|0
1646294440000|2022-03-03 08:00:40|485.82|482.18|486.43|482.79|486.43|482.79|485.82|482.18|0
1646294450000|2022-03-03 08:00:50|485.9|482.26|486.08|482.44|486.35|482.71|485.9|482.26|0
1646294460000|2022-03-03 08:01:00|486.43|482.79|485.37|481.73|486.43|482.79|485.37|481.73|0
1646294470000|2022-03-03 08:01:10|485.29|481.65|485.73|482.09|485.73|482.09|485.29|481.65|0
1646294480000|2022-03-03 08:01:20|486.08|482.44|485.47|481.83|486.08|482.44|485.47|481.83|0
1646294490000|2022-03-03 08:01:30|485.73|482.09|486.08|482.44|486.08|482.44|485.73|482.09|0
1646294500000|2022-03-03 08:01:40|485.55|481.91|485.29|481.65|485.55|481.91|485.29|481.65|0
1646294510000|2022-03-03 08:01:50|485.2|481.56|485.02|481.38|485.55|481.91|485.02|481.38|0
1646294520000|2022-03-03 08:02:00|485.29|481.65|485.02|481.38|485.55|481.91|485.02|481.38|0
1646294530000|2022-03-03 08:02:10|485.29|481.65|485.02|481.38|485.37|481.73|485.02|481.38|0
1646294540000|2022-03-03 08:02:20|485.2|481.56|484.67|481.03|485.2|481.56|484.67|481.03|0
1646294550000|2022-03-03 08:02:30|484.84|481.2|484.41|480.77|484.84|481.2|484.41|480.77|0
1646294560000|2022-03-03 08:02:40|484.67|481.03|484.32|480.68|484.67|481.03|484.32|480.68|0
1646294570000|2022-03-03 08:02:50|484.41|480.77|484.67|481.03|484.67|481.03|484.41|480.77|0
1646294580000|2022-03-03 08:03:00|484.49|480.85|484.32|480.68|484.49|480.85|484.14|480.5|0
1646294590000|2022-03-03 08:03:10|484.49|480.85|484.49|480.85|484.94|481.3|484.49|480.85|0
1646294600000|2022-03-03 08:03:20|484.05|480.41|484.14|480.5|484.14|480.5|483.96|480.32|0
1646294610000|2022-03-03 08:03:30|484.49|480.85|484.84|481.2|485.02|481.38|484.49|480.85|0
1646294620000|2022-03-03 08:03:40|484.76|481.12|483.96|480.32|484.76|481.12|483.96|480.32|0
1646294630000|2022-03-03 08:03:50|484.05|480.41|483.53|479.89|484.05|480.41|483.53|479.89|0
1646294640000|2022-03-03 08:04:00|483.61|479.97|483.61|479.97|483.7|480.06|483.43|479.79|0
1646294650000|2022-03-03 08:04:10|483.26|479.62|482.91|479.27|483.26|479.62|482.91|479.27|0
1646294660000|2022-03-03 08:04:20|482.65|479.01|482.2|478.56|482.65|479.01|482.2|478.56|0
1646294670000|2022-03-03 08:04:30|482.56|478.92|482.56|478.92|482.73|479.09|482.56|478.92|0
1646294680000|2022-03-03 08:04:40|482.65|479.01|483|479.36|483|479.36|482.65|479.01|0
1646294690000|2022-03-03 08:04:50|482.82|479.18|483|479.36|483|479.36|482.82|479.18|0
1646294700000|2022-03-03 08:05:00|482.73|479.09|482.65|479.53|482.73|479.53|482.39|479.09|0
1646294710000|2022-03-03 08:05:10|482.56|479.44|482.65|479.53|482.65|479.53|482.39|479.27|0
1646294720000|2022-03-03 08:05:20|482.91|479.79|482.56|479.44|482.91|479.79|482.56|479.44|0
1646294730000|2022-03-03 08:05:30|482.29|479.17|482.39|479.27|482.74|479.62|482.29|479.17|0
1646294740000|2022-03-03 08:05:40|482.56|479.44|481.59|478.47|482.56|479.44|481.59|478.47|0
1646294750000|2022-03-03 08:05:50|481.94|478.82|482.03|478.91|482.03|478.91|481.77|478.65|0
1646294760000|2022-03-03 08:06:00|481.86|478.74|481.94|478.82|481.94|478.82|481.77|478.65|0
1646294770000|2022-03-03 08:06:10|481.86|478.74|481.42|478.3|481.86|478.74|481.33|478.21|0
1646294780000|2022-03-03 08:06:20|482.03|478.91|481.77|478.65|482.03|478.91|481.59|478.47|0
1646294790000|2022-03-03 08:06:30|481.68|478.56|482.03|478.91|482.03|478.91|481.59|478.47|0
1646294800000|2022-03-03 08:06:40|482.12|479|481.77|478.65|482.12|479|481.77|478.65|0
1646294810000|2022-03-03 08:06:50|481.42|478.3|481.86|478.74|481.86|478.74|481.42|478.3|0
1646294820000|2022-03-03 08:07:00|481.94|478.82|481.42|478.3|481.94|478.82|481.42|478.3|0
1646294830000|2022-03-03 08:07:10|481.51|478.39|481.33|478.21|481.51|478.39|481.24|478.12|0
1646294840000|2022-03-03 08:07:20|480.89|477.77|480.28|477.16|480.89|477.77|480.28|477.16|0
1646294850000|2022-03-03 08:07:30|480.19|477.07|479.05|475.93|480.19|477.07|479.05|475.93|0
1646294860000|2022-03-03 08:07:40|479.4|476.28|479.23|476.11|479.49|476.37|479.23|476.11|0
1646294870000|2022-03-03 08:07:50|479.4|476.28|479.49|476.37|479.58|476.46|479.31|476.19|0
1646294880000|2022-03-03 08:08:00|479.31|476.19|479.75|476.63|479.84|476.72|479.31|476.19|0
1646294890000|2022-03-03 08:08:10|479.93|476.81|479.84|476.72|479.93|476.81|479.66|476.54|0
1646294900000|2022-03-03 08:08:20|480.01|476.89|479.75|476.63|480.01|476.89|479.75|476.63|0
1646294910000|2022-03-03 08:08:30|479.66|476.54|479.75|476.63|479.75|476.63|479.49|476.37|0
1646294920000|2022-03-03 08:08:40|479.66|476.54|480.1|476.98|480.1|476.98|479.66|476.54|0
1646294930000|2022-03-03 08:08:50|479.93|476.81|480.01|476.89|480.1|476.98|479.93|476.81|0
1646294940000|2022-03-03 08:09:00|480.1|476.98|480.63|477.51|480.63|477.51|480.1|476.98|0
1646294950000|2022-03-03 08:09:10|480.8|477.68|481.24|478.12|481.24|478.12|480.8|477.68|0
1646294960000|2022-03-03 08:09:20|480.98|477.86|480.19|477.07|480.98|477.86|480.19|477.07|0
1646294970000|2022-03-03 08:09:30|480.71|477.59|480.54|477.42|480.8|477.68|480.54|477.42|0
1646294980000|2022-03-03 08:09:40|480.19|477.07|479.84|476.72|480.19|477.07|479.84|476.72|0
1646294990000|2022-03-03 08:09:50|480.28|477.16|480.63|477.51|480.63|477.51|480.28|477.16|0
1646295000000|2022-03-03 08:10:00|480.45|477.33|480.01|476.89|480.45|477.33|480.01|476.89|0
1646295010000|2022-03-03 08:10:10|479.93|476.81|480.19|477.07|480.19|477.07|479.31|476.19|0
1646295020000|2022-03-03 08:10:20|480.28|477.16|480.19|477.07|480.45|477.33|480.19|477.07|0
1646295030000|2022-03-03 08:10:30|480.8|477.68|480.71|477.59|480.8|477.68|480.54|477.42|0
1646295040000|2022-03-03 08:10:40|481.24|478.12|481.06|477.94|481.33|478.21|481.06|477.94|0
1646295050000|2022-03-03 08:10:50|481.15|478.03|481.41|478.29|481.41|478.29|481.15|478.03|0
1646295060000|2022-03-03 08:11:00|481.77|478.65|481.77|478.65|481.77|478.65|481.77|478.65|0
1646295070000|2022-03-03 08:11:10|481.86|478.74|481.77|478.65|481.86|478.74|481.77|478.65|0
1646295080000|2022-03-03 08:11:20|481.68|478.56|481.59|478.47|481.68|478.56|481.33|478.21|0
1646295090000|2022-03-03 08:11:30|481.51|478.39|481.51|478.39|481.51|478.39|481.51|478.39|0
1646295100000|2022-03-03 08:11:40|481.59|478.47|481.51|478.39|481.68|478.56|481.41|478.29|0
1646295110000|2022-03-03 08:11:50|481.68|478.56|481.77|478.65|482.12|479|481.68|478.56|0
1646295120000|2022-03-03 08:12:00|481.86|478.74|481.86|478.74|481.94|478.82|481.77|478.65|0
1646295130000|2022-03-03 08:12:10|482.03|478.91|482.03|478.91|482.21|479.09|481.94|478.82|0
1646295140000|2022-03-03 08:12:20|482.12|479|481.59|478.47|482.12|479|481.59|478.47|0
1646295150000|2022-03-03 08:12:30|481.68|478.56|481.68|478.56|481.94|478.82|481.68|478.56|0
1646295160000|2022-03-03 08:12:40|481.86|478.74|481.24|478.12|481.86|478.74|481.24|478.12|0
1646295170000|2022-03-03 08:12:50|480.8|477.68|481.06|477.94|481.06|477.94|480.8|477.68|0
1646295180000|2022-03-03 08:13:00|481.15|478.03|481.59|478.47|481.68|478.56|481.15|478.03|0
1646295190000|2022-03-03 08:13:10|481.5|478.38|481.59|478.47|481.59|478.47|481.41|478.29|0
1646295200000|2022-03-03 08:13:20|481.68|478.56|481.33|478.21|481.68|478.56|481.33|478.21|0
1646295210000|2022-03-03 08:13:30|481.59|478.47|481.24|478.12|481.68|478.56|481.24|478.12|0
1646295220000|2022-03-03 08:13:40|481.33|478.21|480.36|477.24|481.33|478.21|480.36|477.24|0
1646295230000|2022-03-03 08:13:50|480.54|477.42|480.45|477.33|480.89|477.77|480.45|477.33|0
1646295240000|2022-03-03 08:14:00|480.36|477.24|480.45|477.33|480.45|477.33|480.36|477.24|0
1646295250000|2022-03-03 08:14:10|480.1|476.98|479.93|476.81|480.18|477.06|479.93|476.81|0
1646295260000|2022-03-03 08:14:20|479.83|476.71|479.75|476.63|480.1|476.98|479.75|476.63|0
1646295270000|2022-03-03 08:14:30|479.66|476.54|479.66|476.54|479.66|476.54|479.48|476.36|0
1646295280000|2022-03-03 08:14:40|479.48|476.36|479.31|476.19|479.48|476.36|479.31|476.19|0
1646295290000|2022-03-03 08:14:50|478.96|475.84|479.05|475.93|479.05|475.93|478.87|475.75|0
1646295300000|2022-03-03 08:15:00|479.13|476.01|478.96|475.84|479.31|476.19|478.96|475.84|0
1646295310000|2022-03-03 08:15:10|478.87|475.75|478.87|475.75|478.87|475.75|478.7|475.58|0
1646295320000|2022-03-03 08:15:20|478.7|475.58|478.61|475.49|478.7|475.58|478.35|475.23|0
1646295330000|2022-03-03 08:15:30|478.43|475.31|478.26|475.14|478.43|475.31|478.26|475.14|0
1646295340000|2022-03-03 08:15:40|477.73|474.61|477.91|474.79|477.91|474.79|477.73|474.61|0
1646295350000|2022-03-03 08:15:50|478.26|475.14|478.08|474.96|478.26|475.14|478.08|474.96|0
1646295360000|2022-03-03 08:16:00|478.17|475.05|477.47|474.35|478.17|475.05|477.38|474.26|0
1646295370000|2022-03-03 08:16:10|478.08|474.96|477.91|474.79|478.26|475.14|477.82|474.7|0
1646295380000|2022-03-03 08:16:20|477.82|474.7|477.91|474.79|477.91|474.79|477.82|474.7|0
1646295390000|2022-03-03 08:16:30|478.08|474.96|477.82|474.7|478.08|474.96|477.65|474.53|0
1646295400000|2022-03-03 08:16:40|477.73|474.61|477.56|474.44|477.73|474.61|477.3|474.18|0
1646295410000|2022-03-03 08:16:50|477.38|474.26|477.3|474.18|477.47|474.35|477.3|474.18|0
1646295420000|2022-03-03 08:17:00|477.21|474.09|477.03|473.91|477.21|474.09|477.03|473.91|0
1646295430000|2022-03-03 08:17:10|477.21|474.09|477.56|474.44|477.56|474.44|477.21|474.09|0
1646295440000|2022-03-03 08:17:20|477.47|474.35|476.51|473.39|477.47|474.35|476.51|473.39|0
1646295450000|2022-03-03 08:17:30|476.43|473.31|476.95|473.83|477.12|474|476.43|473.31|0
1646295460000|2022-03-03 08:17:40|476.86|473.74|477.12|474|477.12|474|476.86|473.74|0
1646295470000|2022-03-03 08:17:50|477.03|473.91|476.86|473.74|477.03|473.91|476.77|473.65|0
1646295480000|2022-03-03 08:18:00|476.95|473.83|476.86|473.74|477.21|474.09|476.86|473.74|0
1646295490000|2022-03-03 08:18:10|476.77|473.65|476.68|473.56|476.86|473.74|476.68|473.56|0
1646295500000|2022-03-03 08:18:20|476.77|473.65|476.95|473.83|476.95|473.83|476.51|473.39|0
1646295510000|2022-03-03 08:18:30|477.12|474|477.03|473.91|477.21|474.09|477.03|473.91|0
1646295520000|2022-03-03 08:18:40|476.95|473.83|477.03|473.91|477.03|473.91|476.95|473.83|0
1646295530000|2022-03-03 08:18:50|477.12|474|477.03|473.91|477.12|474|477.03|473.91|0
1646295540000|2022-03-03 08:19:00|477.21|474.09|477.21|474.09|477.21|474.09|477.03|473.91|0
1646295550000|2022-03-03 08:19:10|477.3|474.18|477.12|474|477.3|474.18|477.12|474|0
1646295560000|2022-03-03 08:19:20|477.21|474.09|477.65|474.53|477.65|474.53|477.21|474.09|0
1646295570000|2022-03-03 08:19:30|477.91|474.79|477.91|474.79|478|474.88|477.73|474.61|0
1646295580000|2022-03-03 08:19:40|478|474.88|477.56|474.44|478|474.88|477.56|474.44|0
1646295590000|2022-03-03 08:19:50|477.73|474.61|477.73|474.61|477.82|474.7|477.73|474.61|0
1646295600000|2022-03-03 08:20:00|477.56|474.44|477.47|474.35|477.56|474.44|477.3|474.18|0
1646295610000|2022-03-03 08:20:10|477.56|474.44|477.65|474.53|477.65|474.53|477.38|474.26|0
1646295620000|2022-03-03 08:20:20|477.38|474.26|477.73|474.61|477.73|474.61|477.38|474.26|0
1646295630000|2022-03-03 08:20:30|477.65|474.53|477.82|474.7|477.91|474.79|477.65|474.53|0
1646295640000|2022-03-03 08:20:40|477.65|474.53|477.21|474.09|477.82|474.7|477.21|474.09|0
1646295650000|2022-03-03 08:20:50|477.73|474.61|478.08|474.96|478.08|474.96|477.73|474.61|0
1646295660000|2022-03-03 08:21:00|478|474.88|478|474.88|478|474.88|478|474.88|0
1646295670000|2022-03-03 08:21:10|477.73|474.61|479.48|476.36|479.48|476.36|477.73|474.61|0
1646295680000|2022-03-03 08:21:20|478.61|475.49|478.61|475.49|478.61|475.49|478.52|475.4|0
1646295690000|2022-03-03 08:21:30|478.7|475.58|478.87|475.75|478.87|475.75|478.61|475.49|0
1646295700000|2022-03-03 08:21:40|478.78|475.66|478.78|475.66|478.78|475.66|478.61|475.49|0
1646295710000|2022-03-03 08:21:50|478.43|475.31|478.43|475.31|478.43|475.31|478.43|475.31|0
1646295720000|2022-03-03 08:22:00|478.26|475.14|478.08|474.96|478.26|475.14|477.91|474.79|0
1646295730000|2022-03-03 08:22:10|477.73|474.61|477.91|474.79|477.91|474.79|477.65|474.53|0
1646295740000|2022-03-03 08:22:20|478.17|475.05|477.73|474.61|478.17|475.05|477.73|474.61|0
1646295750000|2022-03-03 08:22:30|477.91|474.79|478.26|475.14|478.26|475.14|477.91|474.79|0
1646295760000|2022-03-03 08:22:40|478.08|474.96|477.91|474.79|478.17|475.05|477.91|474.79|0
1646295770000|2022-03-03 08:22:50|478.17|475.05|478.87|475.75|478.87|475.75|478.17|475.05|0
1646295780000|2022-03-03 08:23:00|479.22|476.1|478.7|475.58|479.22|476.1|478.43|475.31|0
1646295790000|2022-03-03 08:23:10|478.78|475.66|478.96|475.84|479.31|476.19|478.78|475.66|0
1646295800000|2022-03-03 08:23:20|478.35|475.23|477.82|474.7|478.43|475.31|477.82|474.7|0
1646295810000|2022-03-03 08:23:30|477.73|474.61|477.65|474.53|477.73|474.61|477.65|474.53|0
1646295820000|2022-03-03 08:23:40|477.56|474.44|477.3|474.18|477.56|474.44|477.21|474.09|0
1646295830000|2022-03-03 08:23:50|476.95|473.83|477.03|473.91|477.03|473.91|476.95|473.83|0
1646295840000|2022-03-03 08:24:00|477.21|474.09|477.12|474|477.3|474.18|477.12|474|0
1646295850000|2022-03-03 08:24:10|477.56|474.44|477.65|474.53|477.65|474.53|477.47|474.35|0
1646295860000|2022-03-03 08:24:20|477.56|474.44|478.08|474.96|478.08|474.96|477.56|474.44|0
1646295870000|2022-03-03 08:24:30|477.82|474.7|477.82|474.7|478.17|475.05|477.82|474.7|0
1646295880000|2022-03-03 08:24:40|477.73|474.61|477.47|474.35|477.73|474.61|477.47|474.35|0
1646295890000|2022-03-03 08:24:50|477.55|474.43|477.38|474.26|477.55|474.43|477.38|474.26|0
1646295900000|2022-03-03 08:25:00|477.21|474.09|477.55|474.43|477.55|474.43|477.21|474.09|0
1646295910000|2022-03-03 08:25:10|477.47|474.35|477.55|474.43|477.55|474.43|477.47|474.35|0
1646295920000|2022-03-03 08:25:20|477.47|474.35|477.47|474.35|477.47|474.35|477.38|474.26|0
1646295930000|2022-03-03 08:25:30|477.55|474.43|477.65|474.53|477.65|474.53|477.38|474.26|0
1646295940000|2022-03-03 08:25:40|477.73|474.61|477.55|474.43|477.9|474.78|477.55|474.43|0
1646295950000|2022-03-03 08:25:50|477.73|474.61|477.73|474.61|477.73|474.61|477.55|474.43|0
1646295960000|2022-03-03 08:26:00|477.82|474.7|478.43|475.31|478.43|475.31|477.82|474.7|0
1646295970000|2022-03-03 08:26:10|478.52|475.4|478.52|475.4|478.52|475.4|478.34|475.22|0
1646295980000|2022-03-03 08:26:20|478.25|475.13|478.08|474.96|478.34|475.22|478.08|474.96|0
1646295990000|2022-03-03 08:26:30|477.99|474.87|478.43|475.31|478.43|475.31|477.82|474.7|0
1646296000000|2022-03-03 08:26:40|478.78|475.66|478.69|475.57|478.78|475.66|478.6|475.48|0
1646296010000|2022-03-03 08:26:50|478.78|475.66|478.34|475.22|478.78|475.66|478.34|475.22|0
1646296020000|2022-03-03 08:27:00|478.25|475.13|478.6|475.48|478.6|475.48|478.25|475.13|0
1646296030000|2022-03-03 08:27:10|478.34|475.22|478.52|475.4|478.69|475.57|478.34|475.22|0
1646296040000|2022-03-03 08:27:20|478.69|475.57|478.6|475.48|478.69|475.57|478.17|475.05|0
1646296050000|2022-03-03 08:27:30|478.69|475.57|478.6|475.48|478.69|475.57|478.34|475.22|0
1646296060000|2022-03-03 08:27:40|478.52|475.4|478.43|475.31|478.52|475.4|478.43|475.31|0
1646296070000|2022-03-03 08:27:50|478.34|475.22|478.17|475.05|478.52|475.4|478.17|475.05|0
1646296080000|2022-03-03 08:28:00|478.34|475.22|478.78|475.66|478.78|475.66|478.34|475.22|0
1646296090000|2022-03-03 08:28:10|478.87|475.75|478.52|475.4|478.87|475.75|478.52|475.4|0
1646296100000|2022-03-03 08:28:20|478.69|475.57|479.04|475.92|479.04|475.92|478.69|475.57|0
1646296110000|2022-03-03 08:28:30|479.39|476.27|479.04|475.92|479.39|476.27|479.04|475.92|0
1646296120000|2022-03-03 08:28:40|478.95|475.83|478.95|475.83|479.04|475.92|478.87|475.75|0
1646296130000|2022-03-03 08:28:50|479.13|476.01|479.39|476.27|479.39|476.27|478.95|475.83|0
1646296140000|2022-03-03 08:29:00|479.22|476.1|479.74|476.62|479.74|476.62|479.22|476.1|0
1646296150000|2022-03-03 08:29:10|479.83|476.71|479.92|476.8|480|476.88|479.83|476.71|0
1646296160000|2022-03-03 08:29:20|480.1|476.98|479.92|476.8|480.1|476.98|479.65|476.53|0
1646296170000|2022-03-03 08:29:30|479.83|476.71|480.53|477.41|480.53|477.41|479.83|476.71|0
1646296180000|2022-03-03 08:29:40|480.62|477.5|480.53|477.41|480.62|477.5|480.53|477.41|0
1646296190000|2022-03-03 08:29:50|480.45|477.33|480.62|477.5|480.71|477.59|480.45|477.33|0
1646296200000|2022-03-03 08:30:00|480.97|477.85|481.15|478.03|481.15|478.03|480.8|477.68|0
1646296210000|2022-03-03 08:30:10|481.06|477.94|481.06|477.94|481.06|477.94|480.88|477.76|0
1646296220000|2022-03-03 08:30:20|480.97|477.85|481.06|477.94|481.06|477.94|480.88|477.76|0
1646296230000|2022-03-03 08:30:30|481.23|478.11|481.23|478.11|481.23|478.11|480.97|477.85|0
1646296250000|2022-03-03 08:30:50|481.32|478.2|481.5|478.38|481.58|478.46|481.32|478.2|0
1646296260000|2022-03-03 08:31:00|481.93|478.81|481.76|478.64|481.93|478.81|481.76|478.64|0
1646296270000|2022-03-03 08:31:10|481.93|478.81|482.29|479.17|482.29|479.17|481.85|478.73|0
1646296280000|2022-03-03 08:31:20|482.11|478.99|482.2|479.08|482.29|479.17|482.11|478.99|0
1646296290000|2022-03-03 08:31:30|482.11|478.99|481.93|478.81|482.11|478.99|481.93|478.81|0
1646296300000|2022-03-03 08:31:40|481.85|478.73|481.85|478.73|481.93|478.81|481.76|478.64|0
1646296310000|2022-03-03 08:31:50|481.76|478.64|481.93|478.81|481.93|478.81|481.76|478.64|0
1646296320000|2022-03-03 08:32:00|481.85|478.73|482.03|478.91|482.03|478.91|481.76|478.64|0
1646296330000|2022-03-03 08:32:10|481.93|478.81|482.11|478.99|482.11|478.99|481.76|478.64|0
1646296340000|2022-03-03 08:32:20|482.29|479.17|482.02|478.9|482.29|479.17|482.02|478.9|0
1646296350000|2022-03-03 08:32:30|482.11|478.99|482.38|479.26|482.46|479.34|482.11|478.99|0
1646296360000|2022-03-03 08:32:40|482.64|479.52|482.81|479.69|482.81|479.69|482.38|479.26|0
1646296370000|2022-03-03 08:32:50|483.08|479.96|482.73|479.61|483.08|479.96|482.55|479.43|0
1646296380000|2022-03-03 08:33:00|482.9|479.78|483.16|480.04|483.16|480.04|482.9|479.78|0
1646296390000|2022-03-03 08:33:10|483.34|480.22|483.08|479.96|483.52|480.4|483.08|479.96|0
1646296400000|2022-03-03 08:33:20|482.81|479.69|483.16|480.04|483.16|480.04|482.81|479.69|0
1646296410000|2022-03-03 08:33:30|483.34|480.22|483.34|480.22|483.52|480.4|483.16|480.04|0
1646296420000|2022-03-03 08:33:40|483.16|480.04|483.26|480.14|483.26|480.14|483.16|480.04|0
1646296430000|2022-03-03 08:33:50|482.99|479.87|483.52|480.4|483.52|480.4|482.9|479.78|0
1646296440000|2022-03-03 08:34:00|483.87|480.75|484.04|480.92|484.14|481.02|483.87|480.75|0
1646296450000|2022-03-03 08:34:10|484.22|481.1|484.31|481.19|484.4|481.28|484.22|481.1|0
1646296460000|2022-03-03 08:34:20|484.4|481.28|484.4|481.28|484.4|481.28|484.4|481.28|0
1646296470000|2022-03-03 08:34:30|484.49|481.37|484.92|481.8|484.92|481.8|484.49|481.37|0
1646296480000|2022-03-03 08:34:40|484.84|481.72|484.66|481.54|484.84|481.72|484.66|481.54|0
1646296490000|2022-03-03 08:34:50|484.49|481.37|484.4|481.28|484.49|481.37|484.4|481.28|0
1646296500000|2022-03-03 08:35:00|484.66|481.54|484.49|481.37|484.66|481.54|484.49|481.37|0
1646296510000|2022-03-03 08:35:10|484.84|481.72|485.81|482.69|485.81|482.69|484.84|481.72|0
1646296520000|2022-03-03 08:35:20|485.98|482.86|485.81|482.69|485.98|482.86|485.72|482.6|0
1646296530000|2022-03-03 08:35:30|485.98|482.86|486.51|483.39|486.51|483.39|485.98|482.86|0
1646296540000|2022-03-03 08:35:40|487.4|484.28|487.13|484.01|487.4|484.28|487.13|484.01|0
1646296550000|2022-03-03 08:35:50|487.04|483.92|487.22|484.1|487.22|484.1|487.04|483.92|0
1646296560000|2022-03-03 08:36:00|487.4|484.28|488.99|485.87|488.99|485.87|487.4|484.28|0
1646296570000|2022-03-03 08:36:10|488.9|485.78|488.64|485.52|489.17|486.05|488.64|485.52|0
1646296580000|2022-03-03 08:36:20|488.9|485.78|488.81|485.69|488.9|485.78|488.28|485.16|0
1646296590000|2022-03-03 08:36:30|489.17|486.05|488.81|485.69|489.17|486.05|488.81|485.69|0
1646296600000|2022-03-03 08:36:40|488.63|485.51|489.17|486.05|489.17|486.05|488.63|485.51|0
1646296610000|2022-03-03 08:36:50|489.26|486.14|488.63|485.51|489.26|486.14|488.63|485.51|0
1646296620000|2022-03-03 08:37:00|488.55|485.43|488.28|485.16|488.55|485.43|488.28|485.16|0
1646296630000|2022-03-03 08:37:10|488.46|485.34|487.84|484.72|488.55|485.43|487.84|484.72|0
1646296640000|2022-03-03 08:37:20|488.46|485.34|488.63|485.51|488.63|485.51|487.93|484.81|0
1646296650000|2022-03-03 08:37:30|488.9|485.78|488.63|485.51|488.99|485.87|488.63|485.51|0
1646296660000|2022-03-03 08:37:40|488.81|485.69|488.81|485.69|488.81|485.69|488.55|485.43|0
1646296670000|2022-03-03 08:37:50|489.52|486.4|489.87|486.75|489.87|486.75|489.17|486.05|0
1646296680000|2022-03-03 08:38:00|489.61|486.49|490.14|487.02|490.14|487.02|489.34|486.22|0
1646296690000|2022-03-03 08:38:10|490.05|486.93|490.23|487.11|490.23|487.11|490.05|486.93|0
1646296700000|2022-03-03 08:38:20|489.79|486.67|489.79|486.67|489.79|486.67|488.9|485.78|0
1646296710000|2022-03-03 08:38:30|489.61|486.49|489.87|486.75|490.05|486.93|489.61|486.49|0
1646296720000|2022-03-03 08:38:40|487.67|484.55|490.49|487.37|490.49|487.37|487.67|484.55|0
1646296730000|2022-03-03 08:38:50|490.4|487.28|492.42|489.3|492.42|489.3|490.22|487.1|0
1646296740000|2022-03-03 08:39:00|492.34|489.22|491.81|488.69|492.34|489.22|491.81|488.69|0
1646296750000|2022-03-03 08:39:10|491.46|488.34|490.93|487.81|491.46|488.34|490.93|487.81|0
1646296760000|2022-03-03 08:39:20|490.75|487.63|490.83|487.71|491.01|487.89|490.66|487.54|0
1646296770000|2022-03-03 08:39:30|491.01|487.89|490.83|487.71|491.01|487.89|490.83|487.71|0
1646296780000|2022-03-03 08:39:40|491.1|487.98|491.89|488.77|491.89|488.77|490.83|487.71|0
1646296790000|2022-03-03 08:39:50|491.72|488.6|491.81|488.69|491.81|488.69|491.72|488.6|0
1646296800000|2022-03-03 08:40:00|491.46|488.34|492.31|489.19|492.31|489.19|491.28|488.16|0
1646296810000|2022-03-03 08:40:10|492.13|489.01|490.6|487.48|492.13|489.01|490.51|487.39|0
1646296820000|2022-03-03 08:40:20|490.69|487.57|490.6|487.48|490.86|487.74|490.6|487.48|0
1646296830000|2022-03-03 08:40:30|490.51|487.39|491.31|488.19|491.31|488.19|490.51|487.39|0
1646296840000|2022-03-03 08:40:40|491.13|488.01|491.13|488.01|491.13|488.01|490.69|487.57|0
1646296850000|2022-03-03 08:40:50|491.22|488.1|491.31|488.19|491.31|488.19|490.95|487.83|0
1646296860000|2022-03-03 08:41:00|491.75|488.63|491.31|488.19|491.75|488.63|491.31|488.19|0
1646296870000|2022-03-03 08:41:10|491.66|488.54|491.22|488.1|491.66|488.54|491.22|488.1|0
1646296880000|2022-03-03 08:41:20|491.31|488.19|492.1|488.98|492.19|489.07|491.31|488.19|0
1646296890000|2022-03-03 08:41:30|492.46|489.34|492.28|489.16|492.46|489.34|492.28|489.16|0
1646296900000|2022-03-03 08:41:40|492.1|488.98|492.28|489.16|492.28|489.16|492.1|488.98|0
1646296910000|2022-03-03 08:41:50|492.19|489.07|492.46|489.34|492.46|489.34|492.19|489.07|0
1646296920000|2022-03-03 08:42:00|492.63|489.51|491.66|488.54|492.63|489.51|491.66|488.54|0
1646296930000|2022-03-03 08:42:10|492.1|488.98|492.46|489.34|492.46|489.34|492.1|488.98|0
1646296940000|2022-03-03 08:42:20|492.63|489.51|491.75|488.63|492.63|489.51|491.75|488.63|0
1646296950000|2022-03-03 08:42:30|491.39|488.27|491.13|488.01|491.75|488.63|491.13|488.01|0
1646296960000|2022-03-03 08:42:40|491.22|488.1|491.31|488.19|491.31|488.19|491.04|487.92|0
1646296970000|2022-03-03 08:42:50|491.48|488.36|492.02|488.9|492.02|488.9|491.31|488.19|0
1646296980000|2022-03-03 08:43:00|492.28|489.16|492.19|489.07|492.28|489.16|492.1|488.98|0
1646296990000|2022-03-03 08:43:10|492.45|489.33|492.19|489.07|492.45|489.33|492.19|489.07|0
1646297000000|2022-03-03 08:43:20|492.02|488.9|491.92|488.8|492.02|488.9|491.39|488.27|0
1646297010000|2022-03-03 08:43:30|491.75|488.63|491.57|488.45|491.75|488.63|491.57|488.45|0
1646297020000|2022-03-03 08:43:40|491.48|488.36|492.37|489.25|492.37|489.25|491.48|488.36|0
1646297030000|2022-03-03 08:43:50|492.28|489.16|492.37|489.25|492.37|489.25|492.28|489.16|0
1646297040000|2022-03-03 08:44:00|492.72|489.6|492.28|489.16|493.16|490.04|492.28|489.16|0
1646297050000|2022-03-03 08:44:10|492.45|489.33|492.37|489.25|492.45|489.33|492.02|488.9|0
1646297060000|2022-03-03 08:44:20|492.28|489.16|492.55|489.43|492.55|489.43|492.28|489.16|0
1646297070000|2022-03-03 08:44:30|493.08|489.96|492.63|489.51|493.08|489.96|492.63|489.51|0
1646297080000|2022-03-03 08:44:40|492.72|489.6|493.08|489.96|493.08|489.96|492.72|489.6|0
1646297090000|2022-03-03 08:44:50|492.81|489.69|492.9|489.78|493.16|490.04|492.81|489.69|0
1646297100000|2022-03-03 08:45:00|492.81|489.69|493.16|490.04|493.16|490.04|492.81|489.69|0
1646297110000|2022-03-03 08:45:10|493.08|489.96|492.37|489.25|493.08|489.96|492.37|489.25|0
1646297120000|2022-03-03 08:45:20|492.19|489.07|492.63|489.51|492.63|489.51|492.01|488.89|0
1646297130000|2022-03-03 08:45:30|492.72|489.6|492.55|489.43|492.72|489.6|492.19|489.07|0
1646297140000|2022-03-03 08:45:40|492.63|489.51|492.45|489.33|492.81|489.69|492.45|489.33|0
1646297150000|2022-03-03 08:45:50|492.19|489.07|492.63|489.51|492.63|489.51|492.19|489.07|0
1646297160000|2022-03-03 08:46:00|492.72|489.6|492.9|489.78|492.9|489.78|492.72|489.6|0
1646297170000|2022-03-03 08:46:10|492.81|489.69|492.99|489.87|492.99|489.87|492.19|489.07|0
1646297180000|2022-03-03 08:46:20|492.72|489.6|492.37|489.25|492.72|489.6|492.37|489.25|0
1646297190000|2022-03-03 08:46:30|492.45|489.33|492.37|489.25|492.45|489.33|492.37|489.25|0
1646297200000|2022-03-03 08:46:40|492.19|489.07|492.1|488.98|492.28|489.16|492.1|488.98|0
1646297210000|2022-03-03 08:46:50|492.72|489.6|492.81|489.69|492.81|489.69|492.63|489.51|0
1646297220000|2022-03-03 08:47:00|492.99|489.87|493.16|490.04|493.16|490.04|492.99|489.87|0
1646297230000|2022-03-03 08:47:10|492.99|489.87|492.72|489.6|493.08|489.96|492.72|489.6|0
1646297240000|2022-03-03 08:47:20|492.81|489.69|492.28|489.16|492.99|489.87|492.19|489.07|0
1646297250000|2022-03-03 08:47:30|492.55|489.43|492.72|489.6|492.72|489.6|492.55|489.43|0
1646297260000|2022-03-03 08:47:40|492.63|489.51|492.98|489.86|492.98|489.86|492.63|489.51|0
1646297270000|2022-03-03 08:47:50|493.16|490.04|493.16|490.04|493.16|490.04|493.16|490.04|0
1646297280000|2022-03-03 08:48:00|493.08|489.96|493.16|490.04|493.16|490.04|492.98|489.86|0
1646297290000|2022-03-03 08:48:10|492.98|489.86|493.16|490.04|493.16|490.04|492.98|489.86|0
1646297300000|2022-03-03 08:48:20|492.98|489.86|492.72|489.6|492.98|489.86|492.63|489.51|0
1646297310000|2022-03-03 08:48:30|492.63|489.51|492.63|489.51|492.63|489.51|492.45|489.33|0
1646297320000|2022-03-03 08:48:40|492.55|489.43|492.1|488.98|492.55|489.43|492.1|488.98|0
1646297330000|2022-03-03 08:48:50|491.92|488.8|492.19|489.07|492.19|489.07|491.92|488.8|0
1646297340000|2022-03-03 08:49:00|492.37|489.25|492.1|488.98|492.72|489.6|492.1|488.98|0
1646297350000|2022-03-03 08:49:10|492.63|489.51|492.63|489.51|492.63|489.51|492.45|489.33|0
1646297360000|2022-03-03 08:49:20|492.45|489.33|492.37|489.25|492.45|489.33|492.28|489.16|0
1646297370000|2022-03-03 08:49:30|492.54|489.42|492.45|489.33|492.54|489.42|492.45|489.33|0
1646297380000|2022-03-03 08:49:40|492.28|489.16|492.54|489.42|492.63|489.51|492.28|489.16|0
1646297390000|2022-03-03 08:49:50|492.45|489.33|492.54|489.42|492.54|489.42|492.1|488.98|0
1646297400000|2022-03-03 08:50:00|492.45|489.33|492.28|489.16|492.45|489.33|492.1|488.98|0
1646297410000|2022-03-03 08:50:10|492.1|488.98|492.72|489.6|492.72|489.6|492.1|488.98|0
1646297420000|2022-03-03 08:50:20|492.81|489.69|492.63|489.51|492.81|489.69|492.63|489.51|0
1646297430000|2022-03-03 08:50:30|492.45|489.33|492.28|489.16|492.45|489.33|492.28|489.16|0
1646297440000|2022-03-03 08:50:40|492.1|488.98|491.74|488.62|492.1|488.98|491.74|488.62|0
1646297450000|2022-03-03 08:50:50|491.48|488.36|491.57|488.45|491.57|488.45|491.48|488.36|0
1646297460000|2022-03-03 08:51:00|491.39|488.27|491.57|488.45|491.57|488.45|491.39|488.27|0
1646297470000|2022-03-03 08:51:10|491.74|488.62|491.92|488.8|492.1|488.98|491.74|488.62|0
1646297480000|2022-03-03 08:51:20|491.84|488.72|491.57|488.45|491.84|488.72|491.57|488.45|0
1646297490000|2022-03-03 08:51:30|491.39|488.27|491.74|488.62|491.84|488.72|491.39|488.27|0
1646297500000|2022-03-03 08:51:40|491.84|488.72|491.21|488.09|491.84|488.72|491.21|488.09|0
1646297510000|2022-03-03 08:51:50|491.04|487.92|490.95|487.83|491.48|488.36|490.95|487.83|0
1646297520000|2022-03-03 08:52:00|490.86|487.74|490.77|487.65|491.13|488.01|490.77|487.65|0
1646297530000|2022-03-03 08:52:10|490.33|487.21|490.5|487.38|490.5|487.38|490.07|486.95|0
1646297540000|2022-03-03 08:52:20|490.42|487.3|490.42|487.3|490.42|487.3|490.24|487.12|0
1646297550000|2022-03-03 08:52:30|490.33|487.21|490.33|487.21|490.33|487.21|490.07|486.95|0
1646297560000|2022-03-03 08:52:40|490.24|487.12|490.33|487.21|490.33|487.21|490.24|487.12|0
1646297570000|2022-03-03 08:52:50|490.24|487.12|490.15|487.03|490.24|487.12|490.15|487.03|0
1646297580000|2022-03-03 08:53:00|490.42|487.3|490.33|487.21|490.5|487.38|490.33|487.21|0
1646297590000|2022-03-03 08:53:10|490.42|487.3|491.39|488.27|491.39|488.27|490.42|487.3|0
1646297600000|2022-03-03 08:53:20|491.57|488.45|491.57|488.45|491.57|488.45|491.48|488.36|0
1646297610000|2022-03-03 08:53:30|491.03|487.91|489.83|486.71|491.03|487.91|489.83|486.71|0
1646297620000|2022-03-03 08:53:40|489.65|486.53|489.47|486.35|489.74|486.62|489.47|486.35|0
1646297630000|2022-03-03 08:53:50|489.57|486.45|489.74|486.62|489.74|486.62|489.47|486.35|0
1646297640000|2022-03-03 08:54:00|489.65|486.53|489.3|486.18|489.65|486.53|489.3|486.18|0
1646297650000|2022-03-03 08:54:10|489.12|486|489.03|485.91|489.3|486.18|489.03|485.91|0
1646297660000|2022-03-03 08:54:20|488.94|485.82|489.3|486.18|489.3|486.18|488.94|485.82|0
1646297670000|2022-03-03 08:54:30|489.03|485.91|489.47|486.35|489.47|486.35|489.03|485.91|0
1646297680000|2022-03-03 08:54:40|489.57|486.45|489.3|486.18|489.57|486.45|489.3|486.18|0
1646297690000|2022-03-03 08:54:50|488.94|485.82|488.94|485.82|488.94|485.82|488.94|485.82|0
1646297700000|2022-03-03 08:55:00|489.12|486|489.12|486|489.3|486.18|489.12|486|0
1646297710000|2022-03-03 08:55:10|489.39|486.27|489.47|486.35|489.65|486.53|489.39|486.27|0
1646297720000|2022-03-03 08:55:20|489.3|486.18|489.21|486.09|489.3|486.18|488.94|485.82|0
1646297730000|2022-03-03 08:55:30|489.3|486.18|489.39|486.27|489.47|486.35|489.3|486.18|0
1646297740000|2022-03-03 08:55:40|489.3|486.18|489.3|486.18|489.47|486.35|489.3|486.18|0
1646297750000|2022-03-03 08:55:50|489.12|486|489.3|486.18|489.3|486.18|489.12|486|0
1646297760000|2022-03-03 08:56:00|489.39|486.27|489.47|486.35|489.47|486.35|489.21|486.09|0
1646297770000|2022-03-03 08:56:10|489.57|486.45|489.74|486.62|489.83|486.71|489.57|486.45|0
1646297780000|2022-03-03 08:56:20|489.83|486.71|489.74|486.62|489.92|486.8|489.74|486.62|0
1646297790000|2022-03-03 08:56:30|489.47|486.35|489.3|486.18|489.57|486.45|489.3|486.18|0
1646297800000|2022-03-03 08:56:40|489.47|486.35|489.74|486.62|489.74|486.62|489.47|486.35|0
1646297810000|2022-03-03 08:56:50|490.18|487.06|490.18|487.06|490.18|487.06|490|486.88|0
1646297820000|2022-03-03 08:57:00|490.1|486.98|489.83|486.71|490.1|486.98|489.56|486.44|0
1646297830000|2022-03-03 08:57:10|489.65|486.53|489.47|486.35|489.65|486.53|489.39|486.27|0
1646297840000|2022-03-03 08:57:20|489.83|486.71|489.83|486.71|489.83|486.71|489.83|486.71|0
1646297850000|2022-03-03 08:57:30|490|486.88|490.71|487.59|490.71|487.59|489.92|486.8|0
1646297860000|2022-03-03 08:57:40|491.07|487.95|490.1|486.98|491.07|487.95|490.1|486.98|0
1646297870000|2022-03-03 08:57:50|490.18|487.06|490.27|487.15|490.27|487.15|490|486.88|0
1646297880000|2022-03-03 08:58:00|490|486.88|489.83|486.71|490|486.88|489.83|486.71|0
1646297890000|2022-03-03 08:58:10|489.74|486.62|489.39|486.27|489.74|486.62|489.3|486.18|0
1646297900000|2022-03-03 08:58:20|489.3|486.18|488.41|485.29|489.3|486.18|488.41|485.29|0
1646297910000|2022-03-03 08:58:30|488.33|485.21|488.23|485.11|488.33|485.21|488.23|485.11|0
1646297920000|2022-03-03 08:58:40|488.5|485.38|488.41|485.29|488.59|485.47|488.41|485.29|0
1646297930000|2022-03-03 08:58:50|488.23|485.11|488.33|485.21|488.33|485.21|487.88|484.76|0
1646297940000|2022-03-03 08:59:00|488.06|484.94|487.8|484.68|488.06|484.94|487.8|484.68|0
1646297950000|2022-03-03 08:59:10|487.88|484.76|487.44|484.32|487.88|484.76|487.44|484.32|0
1646297960000|2022-03-03 08:59:20|487.17|484.05|487.35|484.23|487.35|484.23|487.17|484.05|0
1646297970000|2022-03-03 08:59:30|487.44|484.32|487.8|484.68|487.8|484.68|487.44|484.32|0
1646297980000|2022-03-03 08:59:40|487.88|484.76|487.8|484.68|487.88|484.76|487.7|484.58|0
1646297990000|2022-03-03 08:59:50|487.88|484.76|487.17|484.05|487.88|484.76|487.17|484.05|0
1646298000000|2022-03-03 09:00:00|487.53|484.41|486.29|483.17|487.53|484.41|486.29|483.17|0
1646298010000|2022-03-03 09:00:10|486.11|482.99|485.94|482.82|486.11|482.99|485.94|482.82|0
1646298020000|2022-03-03 09:00:20|485.76|482.64|486.29|483.17|486.29|483.17|485.76|482.64|0
1646298030000|2022-03-03 09:00:30|486.64|483.52|486.47|483.35|486.64|483.52|486.47|483.35|0
1646298040000|2022-03-03 09:00:40|486.82|483.7|486.47|483.35|486.82|483.7|486.47|483.35|0
1646298050000|2022-03-03 09:00:50|486.29|483.17|486.11|482.99|486.29|483.17|486.11|482.99|0
1646298060000|2022-03-03 09:01:00|486.29|483.17|487.09|483.97|487.09|483.97|486.03|482.91|0
1646298070000|2022-03-03 09:01:10|487|483.88|486.64|483.52|487|483.88|486.56|483.44|0
1646298080000|2022-03-03 09:01:20|486.82|483.7|487.17|484.05|487.17|484.05|486.82|483.7|0
1646298090000|2022-03-03 09:01:30|487.26|484.14|487|483.88|487.44|484.32|487|483.88|0
1646298100000|2022-03-03 09:01:40|487.26|484.14|487.09|483.97|487.26|484.14|487|483.88|0
1646298110000|2022-03-03 09:01:50|487|483.88|486.91|483.79|487.09|483.97|486.91|483.79|0
1646298120000|2022-03-03 09:02:00|487|483.88|486.29|483.17|487|483.88|486.29|483.17|0
1646298130000|2022-03-03 09:02:10|486.11|482.99|486.64|483.52|486.64|483.52|486.11|482.99|0
1646298140000|2022-03-03 09:02:20|486.82|483.7|486.91|483.79|487|483.88|486.82|483.7|0
1646298150000|2022-03-03 09:02:30|487|483.88|487.44|484.32|487.44|484.32|487|483.88|0
1646298160000|2022-03-03 09:02:40|487.35|484.23|487.44|484.32|487.44|484.32|487.35|484.23|0
1646298170000|2022-03-03 09:02:50|487.62|484.5|487.35|484.23|487.62|484.5|487.35|484.23|0
1646298180000|2022-03-03 09:03:00|487.44|484.32|487|483.88|487.44|484.32|487|483.88|0
1646298190000|2022-03-03 09:03:10|487.17|484.05|487.09|483.97|487.17|484.05|487|483.88|0
1646298200000|2022-03-03 09:03:20|487.26|484.14|487.17|484.05|487.26|484.14|487.17|484.05|0
1646298210000|2022-03-03 09:03:30|487.26|484.14|487.09|483.97|487.44|484.32|487.09|483.97|0
1646298220000|2022-03-03 09:03:40|487.26|484.14|487.62|484.5|487.62|484.5|486.73|483.61|0
1646298230000|2022-03-03 09:03:50|487.44|484.32|486.82|483.7|487.44|484.32|486.82|483.7|0
1646298240000|2022-03-03 09:04:00|487.17|484.05|487.26|484.14|487.26|484.14|487.17|484.05|0
1646298250000|2022-03-03 09:04:10|487.17|484.05|487.62|484.5|487.7|484.58|487.17|484.05|0
1646298260000|2022-03-03 09:04:20|487.7|484.58|487.88|484.76|487.97|484.85|487.7|484.58|0
1646298270000|2022-03-03 09:04:30|487.7|484.58|487.7|484.58|487.7|484.58|487.53|484.41|0
1646298280000|2022-03-03 09:04:40|487.62|484.5|487.62|484.5|487.7|484.58|487.44|484.32|0
1646298290000|2022-03-03 09:04:50|487.26|484.14|486.91|483.79|487.26|484.14|486.82|483.7|0
1646298300000|2022-03-03 09:05:00|487.09|483.97|487|483.88|487.17|484.05|487|483.88|0
1646298310000|2022-03-03 09:05:10|486.91|483.79|486.29|483.17|486.91|483.79|486.29|483.17|0
1646298320000|2022-03-03 09:05:20|486.2|483.08|486.11|482.99|486.2|483.08|486.11|482.99|0
1646298330000|2022-03-03 09:05:30|486.29|483.17|486.2|483.08|486.38|483.26|486.2|483.08|0
1646298340000|2022-03-03 09:05:40|486.38|483.26|486.29|483.17|486.38|483.26|486.29|483.17|0
1646298350000|2022-03-03 09:05:50|486.64|483.52|486.47|483.35|486.64|483.52|486.2|483.08|0
1646298360000|2022-03-03 09:06:00|486.64|483.52|486.03|482.91|486.64|483.52|486.03|482.91|0
1646298370000|2022-03-03 09:06:10|486.11|482.99|486.29|483.17|486.29|483.17|486.03|482.91|0
1646298380000|2022-03-03 09:06:20|486.38|483.26|486.64|483.52|486.64|483.52|486.38|483.26|0
1646298390000|2022-03-03 09:06:30|486.56|483.44|487.44|484.32|487.44|484.32|486.56|483.44|0
1646298400000|2022-03-03 09:06:40|487.26|484.14|486.64|483.52|487.26|484.14|486.64|483.52|0
1646298410000|2022-03-03 09:06:50|486.73|483.61|486.82|483.7|486.99|483.87|486.73|483.61|0
1646298420000|2022-03-03 09:07:00|486.91|483.79|486.99|483.87|486.99|483.87|486.73|483.61|0
1646298430000|2022-03-03 09:07:10|486.64|483.52|486.91|483.79|486.91|483.79|486.47|483.35|0
1646298440000|2022-03-03 09:07:20|486.82|483.7|486.99|483.87|486.99|483.87|486.82|483.7|0
1646298450000|2022-03-03 09:07:30|487.09|483.97|487.26|484.14|487.26|484.14|487.09|483.97|0
1646298460000|2022-03-03 09:07:40|487.09|483.97|487.35|484.23|487.35|484.23|486.99|483.87|0
1646298470000|2022-03-03 09:07:50|487.52|484.4|487.7|484.58|487.7|484.58|487.35|484.23|0
1646298480000|2022-03-03 09:08:00|487.79|484.67|487.52|484.4|487.79|484.67|487.26|484.14|0
1646298490000|2022-03-03 09:08:10|487.44|484.32|487.7|484.58|487.7|484.58|487.44|484.32|0
1646298500000|2022-03-03 09:08:20|487.62|484.5|487.44|484.32|487.62|484.5|487.44|484.32|0
1646298510000|2022-03-03 09:08:30|487.52|484.4|487.62|484.5|487.62|484.5|487.17|484.05|0
1646298520000|2022-03-03 09:08:40|487.52|484.4|486.99|483.87|487.62|484.5|486.99|483.87|0
1646298530000|2022-03-03 09:08:50|486.91|483.79|486.99|483.87|486.99|483.87|486.82|483.7|0
1646298540000|2022-03-03 09:09:00|486.91|483.79|486.99|483.87|486.99|483.87|486.82|483.7|0
1646298550000|2022-03-03 09:09:10|487.44|484.32|487.7|484.58|487.7|484.58|487.44|484.32|0
1646298560000|2022-03-03 09:09:20|487.88|484.76|488.76|485.64|488.76|485.64|487.88|484.76|0
1646298570000|2022-03-03 09:09:30|489.29|486.17|489.56|486.44|489.65|486.53|489.29|486.17|0
1646298580000|2022-03-03 09:09:40|489.74|486.62|489.74|486.62|489.82|486.7|489.56|486.44|0
1646298590000|2022-03-03 09:09:50|489.82|486.7|490.18|487.06|490.18|487.06|489.82|486.7|0
1646298600000|2022-03-03 09:10:00|490|486.88|490.98|487.86|490.98|487.86|490|486.88|0
1646298610000|2022-03-03 09:10:10|490.89|487.77|491.33|488.21|491.33|488.21|490.89|487.77|0
1646298620000|2022-03-03 09:10:20|490.98|487.86|490.53|487.41|490.98|487.86|490.45|487.33|0
1646298630000|2022-03-03 09:10:30|490.62|487.5|490.35|487.23|490.62|487.5|490.35|487.23|0
1646298640000|2022-03-03 09:10:40|490.27|487.15|490|486.88|490.27|487.15|489.74|486.62|0
1646298650000|2022-03-03 09:10:50|489.91|486.79|489.64|486.52|490|486.88|489.64|486.52|0
1646298660000|2022-03-03 09:11:00|489.82|486.7|489.64|486.52|489.82|486.7|489.56|486.44|0
1646298670000|2022-03-03 09:11:10|490.09|486.97|490|486.88|490.18|487.06|490|486.88|0
1646298680000|2022-03-03 09:11:20|490.18|487.06|490.18|487.06|490.35|487.23|490.18|487.06|0
1646298690000|2022-03-03 09:11:30|490.09|486.97|490|486.88|490.09|486.97|490|486.88|0
1646298700000|2022-03-03 09:11:40|489.91|486.79|489.29|486.17|489.91|486.79|489.29|486.17|0
1646298710000|2022-03-03 09:11:50|489.11|485.99|487.97|484.85|489.11|485.99|487.97|484.85|0
1646298720000|2022-03-03 09:12:00|487.35|484.23|487.35|484.23|487.35|484.23|487.08|483.96|0
1646298730000|2022-03-03 09:12:10|486.82|483.7|486.38|483.26|486.82|483.7|486.38|483.26|0
1646298740000|2022-03-03 09:12:20|486.64|483.52|487.08|483.96|487.08|483.96|486.38|483.26|0
1646298750000|2022-03-03 09:12:30|486.82|483.7|486.64|483.52|486.82|483.7|486.64|483.52|0
1646298760000|2022-03-03 09:12:40|486.91|483.79|487.08|483.96|487.08|483.96|486.91|483.79|0
1646298770000|2022-03-03 09:12:50|487.35|484.23|488.05|484.93|488.05|484.93|487.35|484.23|0
1646298780000|2022-03-03 09:13:00|487.88|484.76|488.05|484.93|488.05|484.93|487.88|484.76|0
1646298790000|2022-03-03 09:13:10|487.88|484.76|487.88|484.76|488.05|484.93|487.88|484.76|0
1646298800000|2022-03-03 09:13:20|487.52|484.4|487.17|484.05|487.52|484.4|487.17|484.05|0
1646298810000|2022-03-03 09:13:30|487.35|484.23|487.17|484.05|487.35|484.23|487.17|484.05|0
1646298820000|2022-03-03 09:13:40|487.26|484.14|486.82|483.7|487.26|484.14|486.82|483.7|0
1646298830000|2022-03-03 09:13:50|486.99|483.87|486.82|483.7|486.99|483.87|486.73|483.61|0
1646298840000|2022-03-03 09:14:00|486.38|483.26|486.46|483.34|486.46|483.34|486.03|482.91|0
1646298850000|2022-03-03 09:14:10|486.55|483.43|486.91|483.79|486.91|483.79|486.46|483.34|0
1646298860000|2022-03-03 09:14:20|486.99|483.87|486.64|483.52|486.99|483.87|486.55|483.43|0
1646298870000|2022-03-03 09:14:30|487.17|484.05|486.91|483.79|487.17|484.05|486.91|483.79|0
1646298880000|2022-03-03 09:14:40|486.64|483.52|487.26|484.14|487.26|484.14|486.64|483.52|0
1646298890000|2022-03-03 09:14:50|487.34|484.22|487.34|484.22|487.52|484.4|487.34|484.22|0
1646298900000|2022-03-03 09:15:00|486.82|483.7|486.91|483.79|486.99|483.87|486.82|483.7|0
1646298910000|2022-03-03 09:15:10|486.99|483.87|487.52|484.4|487.52|484.4|486.82|483.7|0
1646298920000|2022-03-03 09:15:20|487.34|484.22|487.87|484.75|487.87|484.75|487.34|484.22|0
1646298930000|2022-03-03 09:15:30|487.7|484.58|487.79|484.67|487.87|484.75|487.7|484.58|0
1646298940000|2022-03-03 09:15:40|487.97|484.85|488.05|484.93|488.14|485.02|487.97|484.85|0
1646298950000|2022-03-03 09:15:50|487.87|484.75|487.52|484.4|487.87|484.75|487.52|484.4|0
1646298960000|2022-03-03 09:16:00|487.44|484.32|487.79|484.67|487.87|484.75|487.44|484.32|0
1646298970000|2022-03-03 09:16:10|488.05|484.93|487.34|484.22|488.05|484.93|487.34|484.22|0
1646298980000|2022-03-03 09:16:20|487.26|484.14|486.99|483.87|487.26|484.14|486.64|483.52|0
1646298990000|2022-03-03 09:16:30|487.26|484.14|487.52|484.4|487.52|484.4|487.26|484.14|0
1646299000000|2022-03-03 09:16:40|487.44|484.32|487.26|484.14|487.44|484.32|487.26|484.14|0
1646299010000|2022-03-03 09:16:50|487.17|484.05|484.79|481.67|487.17|484.05|484.7|481.58|0
1646299020000|2022-03-03 09:17:00|484.26|481.14|484.97|481.85|484.97|481.85|484.17|481.05|0
1646299030000|2022-03-03 09:17:10|485.05|481.93|486.2|483.08|486.2|483.08|485.05|481.93|0
1646299040000|2022-03-03 09:17:20|486.29|483.17|486.73|483.61|486.73|483.61|486.11|482.99|0
1646299050000|2022-03-03 09:17:30|486.91|483.79|487.79|484.67|487.79|484.67|486.91|483.79|0
1646299060000|2022-03-03 09:17:40|488.05|484.93|488.58|485.46|488.58|485.46|488.05|484.93|0
1646299070000|2022-03-03 09:17:50|488.85|485.73|488.85|485.73|488.85|485.73|488.5|485.38|0
1646299080000|2022-03-03 09:18:00|488.32|485.2|488.14|485.02|488.32|485.2|488.14|485.02|0
1646299090000|2022-03-03 09:18:10|487.97|484.85|487.34|484.22|488.23|485.11|487.34|484.22|0
1646299100000|2022-03-03 09:18:20|487.61|484.49|487.7|484.58|488.05|484.93|487.61|484.49|0
1646299110000|2022-03-03 09:18:30|487.52|484.4|487.97|484.85|487.97|484.85|487.52|484.4|0
1646299120000|2022-03-03 09:18:40|487.79|484.67|487.17|484.05|487.79|484.67|487.17|484.05|0
1646299130000|2022-03-03 09:18:50|486.99|483.87|487.44|484.32|487.44|484.32|486.99|483.87|0
1646299140000|2022-03-03 09:19:00|487.52|484.4|487.61|484.49|487.97|484.85|487.52|484.4|0
1646299150000|2022-03-03 09:19:10|487.08|483.96|487.08|483.96|487.34|484.22|486.99|483.87|0
1646299160000|2022-03-03 09:19:20|486.91|483.79|488.05|484.93|488.05|484.93|486.91|483.79|0
1646299170000|2022-03-03 09:19:30|487.7|484.58|487.96|484.84|487.96|484.84|487.34|484.22|0
1646299180000|2022-03-03 09:19:40|488.05|484.93|487.96|484.84|488.05|484.93|487.96|484.84|0
1646299190000|2022-03-03 09:19:50|487.43|484.31|486.46|483.34|487.43|484.31|486.46|483.34|0
1646299200000|2022-03-03 09:20:00|486.55|483.43|485.93|482.81|486.73|483.61|485.93|482.81|0
1646299210000|2022-03-03 09:20:10|485.85|482.73|485.58|482.46|485.85|482.73|485.49|482.37|0
1646299220000|2022-03-03 09:20:20|485.76|482.64|486.11|482.99|486.46|483.34|485.76|482.64|0
1646299230000|2022-03-03 09:20:30|486.46|483.34|486.28|483.16|486.46|483.34|486.2|483.08|0
1646299240000|2022-03-03 09:20:40|486.46|483.34|487.52|484.4|487.52|484.4|486.46|483.34|0
1646299250000|2022-03-03 09:20:50|487.7|484.58|488.14|485.02|488.23|485.11|487.7|484.58|0
1646299260000|2022-03-03 09:21:00|488.23|485.11|489.38|486.26|489.56|486.44|488.23|485.11|0
1646299270000|2022-03-03 09:21:10|489.64|486.52|489.11|485.99|489.64|486.52|489.11|485.99|0
1646299280000|2022-03-03 09:21:20|489.38|486.26|489.82|486.7|489.82|486.7|489.38|486.26|0
1646299290000|2022-03-03 09:21:30|489.64|486.52|488.76|485.64|489.64|486.52|488.14|485.02|0
1646299300000|2022-03-03 09:21:40|488.93|485.81|490|486.88|490|486.88|488.93|485.81|0
1646299310000|2022-03-03 09:21:50|489.91|486.79|489.56|486.44|489.91|486.79|489.56|486.44|0
1646299320000|2022-03-03 09:22:00|489.82|486.7|489.56|486.44|489.82|486.7|489.46|486.34|0
1646299330000|2022-03-03 09:22:10|490.35|487.23|490.35|487.23|490.35|487.23|489.99|486.87|0
1646299340000|2022-03-03 09:22:20|490.53|487.41|490.53|487.41|490.53|487.41|490.35|487.23|0
1646299350000|2022-03-03 09:22:30|490.35|487.23|490.35|487.23|490.35|487.23|490.35|487.23|0
1646299360000|2022-03-03 09:22:40|490.62|487.5|490.53|487.41|490.62|487.5|490.53|487.41|0
1646299370000|2022-03-03 09:22:50|490.44|487.32|490.8|487.68|490.8|487.68|490.44|487.32|0
1646299380000|2022-03-03 09:23:00|490.7|487.58|489.56|486.44|490.7|487.58|489.29|486.17|0
1646299390000|2022-03-03 09:23:10|489.73|486.61|489.73|486.61|489.73|486.61|489.29|486.17|0
1646299400000|2022-03-03 09:23:20|489.91|486.79|489.38|486.26|489.91|486.79|489.38|486.26|0
1646299410000|2022-03-03 09:23:30|489.64|486.52|489.82|486.7|489.82|486.7|489.2|486.08|0
1646299420000|2022-03-03 09:23:40|489.91|486.79|489.91|486.79|489.91|486.79|489.82|486.7|0
1646299430000|2022-03-03 09:23:50|489.99|486.87|490.17|487.05|490.17|487.05|489.82|486.7|0
1646299440000|2022-03-03 09:24:00|490.09|486.97|488.93|485.81|490.09|486.97|488.93|485.81|0
1646299450000|2022-03-03 09:24:10|489.46|486.34|489.46|486.34|489.73|486.61|489.46|486.34|0
1646299460000|2022-03-03 09:24:20|489.38|486.26|489.82|486.7|489.82|486.7|489.38|486.26|0
1646299470000|2022-03-03 09:24:30|489.55|486.43|489.2|486.08|489.55|486.43|489.11|485.99|0
1646299480000|2022-03-03 09:24:40|489.38|486.26|489.29|486.17|489.38|486.26|489.2|486.08|0
1646299490000|2022-03-03 09:24:50|489.2|486.08|489.2|486.08|489.2|486.08|489.02|485.9|0
1646299500000|2022-03-03 09:25:00|489.46|486.34|489.29|486.17|489.46|486.34|489.29|486.17|0
1646299510000|2022-03-03 09:25:10|489.2|486.08|488.58|485.46|489.38|486.26|488.58|485.46|0
1646299520000|2022-03-03 09:25:20|488.67|485.55|488.93|485.81|488.93|485.81|488.58|485.46|0
1646299530000|2022-03-03 09:25:30|488.75|485.63|489.11|485.99|489.11|485.99|488.75|485.63|0
1646299540000|2022-03-03 09:25:40|488.49|485.37|488.49|485.37|488.49|485.37|487.96|484.84|0
1646299550000|2022-03-03 09:25:50|488.22|485.1|487.96|484.84|488.4|485.28|487.96|484.84|0
1646299560000|2022-03-03 09:26:00|488.4|485.28|487.87|484.75|488.4|485.28|487.87|484.75|0
1646299570000|2022-03-03 09:26:10|487.79|484.67|488.05|484.93|488.05|484.93|487.79|484.67|0
1646299580000|2022-03-03 09:26:20|487.87|484.75|487.96|484.84|487.96|484.84|487.61|484.49|0
1646299590000|2022-03-03 09:26:30|488.05|484.93|487.87|484.75|488.05|484.93|487.87|484.75|0
1646299600000|2022-03-03 09:26:40|487.61|484.49|487.26|484.14|487.61|484.49|487.26|484.14|0
1646299610000|2022-03-03 09:26:50|487.69|484.57|487.69|484.57|487.87|484.75|487.69|484.57|0
1646299620000|2022-03-03 09:27:00|487.79|484.67|487.79|484.67|488.14|485.02|487.79|484.67|0
1646299630000|2022-03-03 09:27:10|487.52|484.4|487.96|484.84|487.96|484.84|487.52|484.4|0
1646299640000|2022-03-03 09:27:20|487.69|484.57|487.96|484.84|488.05|484.93|487.69|484.57|0
1646299650000|2022-03-03 09:27:30|487.79|484.67|487.61|484.49|487.79|484.67|487.34|484.22|0
1646299660000|2022-03-03 09:27:40|487.87|484.75|487.87|484.75|487.87|484.75|487.87|484.75|0
1646299670000|2022-03-03 09:27:50|487.61|484.49|487.69|484.57|487.69|484.57|487.43|484.31|0
1646299680000|2022-03-03 09:28:00|487.87|484.75|487.69|484.57|487.96|484.84|487.69|484.57|0
1646299690000|2022-03-03 09:28:10|487.61|484.49|487.26|484.14|487.61|484.49|486.81|483.69|0
1646299700000|2022-03-03 09:28:20|487.16|484.04|486.55|483.43|487.16|484.04|486.55|483.43|0
1646299710000|2022-03-03 09:28:30|486.46|483.34|486.63|483.51|486.81|483.69|486.46|483.34|0
1646299720000|2022-03-03 09:28:40|487.08|483.96|487.08|483.96|487.16|484.04|486.99|483.87|0
1646299730000|2022-03-03 09:28:50|486.99|483.87|487.08|483.96|487.08|483.96|486.9|483.78|0
1646299740000|2022-03-03 09:29:00|487.52|484.4|487.87|484.75|487.87|484.75|487.52|484.4|0
1646299750000|2022-03-03 09:29:10|488.22|485.1|488.4|485.28|488.4|485.28|488.14|485.02|0
1646299760000|2022-03-03 09:29:20|488.67|485.55|488.22|485.1|488.67|485.55|488.22|485.1|0
1646299770000|2022-03-03 09:29:30|488.4|485.28|487.69|484.57|488.4|485.28|487.69|484.57|0
1646299780000|2022-03-03 09:29:40|487.96|484.84|488.22|485.1|488.31|485.19|487.96|484.84|0
1646299790000|2022-03-03 09:29:50|488.67|485.55|489.64|486.52|489.64|486.52|488.67|485.55|0
1646299800000|2022-03-03 09:30:00|489.55|486.43|488.93|485.81|489.55|486.43|488.75|485.63|0
1646299810000|2022-03-03 09:30:10|489.28|486.16|489.81|486.69|489.81|486.69|489.28|486.16|0
1646299820000|2022-03-03 09:30:20|489.46|486.34|489.38|486.26|489.46|486.34|489.38|486.26|0
1646299830000|2022-03-03 09:30:30|489.28|486.16|490.17|487.05|490.17|487.05|489.28|486.16|0
1646299840000|2022-03-03 09:30:40|490.08|486.96|489.46|486.34|490.08|486.96|489.46|486.34|0
1646299850000|2022-03-03 09:30:50|489.64|486.52|489.91|486.79|489.99|486.87|489.64|486.52|0
1646299860000|2022-03-03 09:31:00|489.73|486.61|489.81|486.69|489.81|486.69|489.46|486.34|0
1646299870000|2022-03-03 09:31:10|490.17|487.05|489.91|486.79|490.52|487.4|489.91|486.79|0
1646299880000|2022-03-03 09:31:20|489.55|486.43|489.91|486.79|489.99|486.87|489.55|486.43|0
1646299890000|2022-03-03 09:31:30|489.73|486.61|489.64|486.52|489.73|486.61|489.64|486.52|0
1646299900000|2022-03-03 09:31:40|489.02|485.9|488.93|485.81|489.02|485.9|488.93|485.81|0
1646299910000|2022-03-03 09:31:50|489.02|485.9|489.28|486.16|489.28|486.16|489.02|485.9|0
1646299920000|2022-03-03 09:32:00|489.64|486.52|489.28|486.16|489.64|486.52|489.28|486.16|0
1646299930000|2022-03-03 09:32:10|489.11|485.99|488.4|485.28|489.11|485.99|488.4|485.28|0
1646299940000|2022-03-03 09:32:20|488.22|485.1|488.49|485.37|488.49|485.37|488.05|484.93|0
1646299950000|2022-03-03 09:32:30|488.75|485.63|489.02|485.9|489.02|485.9|488.75|485.63|0
1646299960000|2022-03-03 09:32:40|489.11|485.99|488.49|485.37|489.11|485.99|488.4|485.28|0
1646299970000|2022-03-03 09:32:50|488.4|485.28|488.93|485.81|488.93|485.81|488.4|485.28|0
1646299980000|2022-03-03 09:33:00|488.84|485.72|488.49|485.37|488.84|485.72|488.49|485.37|0
1646299990000|2022-03-03 09:33:10|488.67|485.55|488.93|485.81|488.93|485.81|488.4|485.28|0
1646300000000|2022-03-03 09:33:20|488.84|485.72|488.67|485.55|488.84|485.72|488.67|485.55|0
1646300010000|2022-03-03 09:33:30|488.57|485.45|488.84|485.72|488.84|485.72|488.4|485.28|0
1646300020000|2022-03-03 09:33:40|488.93|485.81|489.2|486.08|489.2|486.08|488.93|485.81|0
1646300030000|2022-03-03 09:33:50|488.67|485.55|488.93|485.81|488.93|485.81|488.67|485.55|0
1646300040000|2022-03-03 09:34:00|489.02|485.9|489.37|486.25|489.37|486.25|489.02|485.9|0
1646300050000|2022-03-03 09:34:10|489.02|485.9|489.02|485.9|489.2|486.08|489.02|485.9|0
1646300060000|2022-03-03 09:34:20|489.11|485.99|488.57|485.45|489.55|486.43|488.57|485.45|0
1646300070000|2022-03-03 09:34:30|488.84|485.72|488.4|485.28|488.84|485.72|488.22|485.1|0
1646300080000|2022-03-03 09:34:40|488.57|485.45|488.4|485.28|488.75|485.63|488.4|485.28|0
1646300090000|2022-03-03 09:34:50|488.31|485.19|488.31|485.19|488.49|485.37|488.31|485.19|0
1646300100000|2022-03-03 09:35:00|488.4|485.28|488.22|485.1|488.67|485.55|488.22|485.1|0
1646300110000|2022-03-03 09:35:10|488.57|485.45|488.14|485.02|488.75|485.63|488.14|485.02|0
1646300120000|2022-03-03 09:35:20|488.04|484.92|487.87|484.75|488.04|484.92|487.87|484.75|0
1646300130000|2022-03-03 09:35:30|488.04|484.92|488.14|485.02|488.14|485.02|487.87|484.75|0
1646300140000|2022-03-03 09:35:40|488.22|485.1|488.04|484.92|488.22|485.1|488.04|484.92|0
1646300150000|2022-03-03 09:35:50|488.14|485.02|488.14|485.02|488.14|485.02|488.14|485.02|0
1646300160000|2022-03-03 09:36:00|488.4|485.28|488.04|484.92|488.4|485.28|488.04|484.92|0
1646300170000|2022-03-03 09:36:10|488.22|485.1|488.04|484.92|488.49|485.37|488.04|484.92|0
1646300180000|2022-03-03 09:36:20|488.22|485.1|487.87|484.75|488.22|485.1|487.87|484.75|0
1646300190000|2022-03-03 09:36:30|487.69|484.57|488.4|485.28|488.4|485.28|487.69|484.57|0
1646300200000|2022-03-03 09:36:40|488.49|485.37|488.31|485.19|488.49|485.37|488.31|485.19|0
1646300210000|2022-03-03 09:36:50|488.4|485.28|488.57|485.45|488.57|485.45|488.4|485.28|0
1646300220000|2022-03-03 09:37:00|488.49|485.37|488.75|485.63|488.75|485.63|488.49|485.37|0
1646300230000|2022-03-03 09:37:10|488.49|485.37|488.57|485.45|488.67|485.55|488.49|485.37|0
1646300240000|2022-03-03 09:37:20|488.75|485.63|488.57|485.45|488.75|485.63|488.57|485.45|0
1646300250000|2022-03-03 09:37:30|488.67|485.55|488.75|485.63|489.02|485.9|488.67|485.55|0
1646300260000|2022-03-03 09:37:40|489.1|485.98|489.64|486.52|489.64|486.52|489.1|485.98|0
1646300270000|2022-03-03 09:37:50|489.55|486.43|489.55|486.43|489.9|486.78|489.55|486.43|0
1646300280000|2022-03-03 09:38:00|489.63|486.51|489.81|486.69|489.81|486.69|489.63|486.51|0
1646300290000|2022-03-03 09:38:10|489.63|486.51|489.46|486.34|489.63|486.51|489.28|486.16|0
1646300300000|2022-03-03 09:38:20|489.73|486.61|489.73|486.61|489.9|486.78|489.63|486.51|0
1646300310000|2022-03-03 09:38:30|489.37|486.25|489.73|486.61|489.73|486.61|489.37|486.25|0
1646300320000|2022-03-03 09:38:40|489.81|486.69|489.46|486.34|490.17|487.05|489.46|486.34|0
1646300330000|2022-03-03 09:38:50|489.28|486.16|489.81|486.69|489.81|486.69|489.28|486.16|0
1646300340000|2022-03-03 09:39:00|490.17|487.05|490.34|487.22|490.34|487.22|490.17|487.05|0
1646300350000|2022-03-03 09:39:10|489.99|486.87|489.37|486.25|489.99|486.87|489.37|486.25|0
1646300360000|2022-03-03 09:39:20|489.46|486.34|489.1|485.98|489.46|486.34|489.1|485.98|0
1646300370000|2022-03-03 09:39:30|489.02|485.9|488.93|485.81|489.2|486.08|488.93|485.81|0
1646300380000|2022-03-03 09:39:40|489.2|486.08|488.84|485.72|489.2|486.08|488.84|485.72|0
1646300390000|2022-03-03 09:39:50|488.93|485.81|488.84|485.72|488.93|485.81|488.84|485.72|0
1646300400000|2022-03-03 09:40:00|488.22|485.1|488.22|485.1|488.22|485.1|488.04|484.92|0
1646300410000|2022-03-03 09:40:10|488.31|485.19|488.4|485.28|488.4|485.28|488.31|485.19|0
1646300420000|2022-03-03 09:40:20|488.04|484.92|488.04|484.92|488.04|484.92|487.96|484.84|0
1646300430000|2022-03-03 09:40:30|487.87|484.75|488.22|485.1|488.22|485.1|487.78|484.66|0
1646300440000|2022-03-03 09:40:40|487.96|484.84|488.04|484.92|488.04|484.92|487.96|484.84|0
1646300450000|2022-03-03 09:40:50|487.96|484.84|487.78|484.66|487.96|484.84|487.78|484.66|0
1646300460000|2022-03-03 09:41:00|487.87|484.75|487.69|484.57|487.87|484.75|487.69|484.57|0
1646300470000|2022-03-03 09:41:10|487.51|484.39|486.98|483.86|487.51|484.39|486.9|483.78|0
1646300480000|2022-03-03 09:41:20|486.81|483.69|486.45|483.33|486.81|483.69|486.45|483.33|0
1646300490000|2022-03-03 09:41:30|486.28|483.16|486.45|483.33|486.54|483.42|486.28|483.16|0
1646300500000|2022-03-03 09:41:40|486.63|483.51|486.63|483.51|486.63|483.51|486.54|483.42|0
1646300510000|2022-03-03 09:41:50|486.28|483.16|486.72|483.6|486.72|483.6|486.28|483.16|0
1646300520000|2022-03-03 09:42:00|486.54|483.42|486.45|483.33|486.54|483.42|486.19|483.07|0
1646300530000|2022-03-03 09:42:10|486.63|483.51|486.45|483.33|486.63|483.51|486.28|483.16|0
1646300540000|2022-03-03 09:42:20|486.81|483.69|486.19|483.07|486.81|483.69|486.1|482.98|0
1646300550000|2022-03-03 09:42:30|486.45|483.33|486.72|483.6|486.81|483.69|486.45|483.33|0
1646300560000|2022-03-03 09:42:40|486.98|483.86|487.78|484.66|487.78|484.66|486.98|483.86|0
1646300570000|2022-03-03 09:42:50|487.43|484.31|487.51|484.39|487.6|484.48|487.43|484.31|0
1646300580000|2022-03-03 09:43:00|487.33|484.21|487.33|484.21|487.51|484.39|487.33|484.21|0
1646300590000|2022-03-03 09:43:10|486.98|483.86|487.16|484.04|487.16|484.04|486.98|483.86|0
1646300600000|2022-03-03 09:43:20|486.8|483.68|486.9|483.78|487.07|483.95|486.8|483.68|0
1646300610000|2022-03-03 09:43:30|487.07|483.95|487.07|483.95|487.07|483.95|487.07|483.95|0
1646300620000|2022-03-03 09:43:40|487.16|484.04|486.9|483.78|487.25|484.13|486.9|483.78|0
1646300630000|2022-03-03 09:43:50|486.98|483.86|486.9|483.78|486.98|483.86|486.8|483.68|0
1646300640000|2022-03-03 09:44:00|487.07|483.95|487.25|484.13|487.25|484.13|486.98|483.86|0
1646300650000|2022-03-03 09:44:10|487.07|483.95|486.98|483.86|487.16|484.04|486.98|483.86|0
1646300660000|2022-03-03 09:44:20|487.25|484.13|487.33|484.21|487.33|484.21|487.16|484.04|0
1646300670000|2022-03-03 09:44:30|487.16|484.04|486.98|483.86|487.16|484.04|486.98|483.86|0
1646300680000|2022-03-03 09:44:40|487.07|483.95|487.25|484.13|487.25|484.13|486.98|483.86|0
1646300690000|2022-03-03 09:44:50|487.33|484.21|487.07|483.95|487.33|484.21|487.07|483.95|0
1646300700000|2022-03-03 09:45:00|487.16|484.04|487.07|483.95|487.25|484.13|487.07|483.95|0
1646300710000|2022-03-03 09:45:10|486.9|483.78|486.1|482.98|487.16|484.04|486.1|482.98|0
1646300720000|2022-03-03 09:45:20|485.92|482.8|485.57|482.45|485.92|482.8|485.57|482.45|0
1646300730000|2022-03-03 09:45:30|485.49|482.37|484.6|481.48|485.57|482.45|484.6|481.48|0
1646300740000|2022-03-03 09:45:40|484.86|481.74|485.75|482.63|485.75|482.63|484.86|481.74|0
1646300750000|2022-03-03 09:45:50|485.57|482.45|485.75|482.63|485.75|482.63|485.57|482.45|0
1646300760000|2022-03-03 09:46:00|485.84|482.72|485.92|482.8|485.92|482.8|485.84|482.72|0
1646300770000|2022-03-03 09:46:10|486.27|483.15|485.66|482.54|486.27|483.15|485.66|482.54|0
1646300780000|2022-03-03 09:46:20|485.48|482.36|484.86|481.74|485.48|482.36|484.6|481.48|0
1646300790000|2022-03-03 09:46:30|485.04|481.92|485.39|482.27|485.39|482.27|485.04|481.92|0
1646300800000|2022-03-03 09:46:40|485.22|482.1|485.04|481.92|485.31|482.19|485.04|481.92|0
1646300810000|2022-03-03 09:46:50|485.22|482.1|485.04|481.92|485.22|482.1|485.04|481.92|0
1646300820000|2022-03-03 09:47:00|484.86|481.74|485.22|482.1|485.22|482.1|484.86|481.74|0
1646300830000|2022-03-03 09:47:10|485.39|482.27|485.75|482.63|485.75|482.63|485.39|482.27|0
1646300840000|2022-03-03 09:47:20|485.66|482.54|485.84|482.72|485.84|482.72|485.66|482.54|0
1646300850000|2022-03-03 09:47:30|485.75|482.63|485.92|482.8|486.01|482.89|485.75|482.63|0
1646300860000|2022-03-03 09:47:40|485.84|482.72|485.48|482.36|486.01|482.89|485.48|482.36|0
1646300870000|2022-03-03 09:47:50|485.57|482.45|485.57|482.45|485.75|482.63|485.57|482.45|0
1646300880000|2022-03-03 09:48:00|485.39|482.27|485.39|482.27|485.39|482.27|485.22|482.1|0
1646300890000|2022-03-03 09:48:10|485.57|482.45|485.31|482.19|485.57|482.45|485.31|482.19|0
1646300900000|2022-03-03 09:48:20|485.22|482.1|485.22|482.1|485.31|482.19|485.22|482.1|0
1646300910000|2022-03-03 09:48:30|485.04|481.92|485.22|482.1|485.22|482.1|485.04|481.92|0
1646300920000|2022-03-03 09:48:40|485.13|482.01|485.66|482.54|485.74|482.62|485.13|482.01|0
1646300930000|2022-03-03 09:48:50|485.57|482.45|485.74|482.62|485.74|482.62|485.57|482.45|0
1646300940000|2022-03-03 09:49:00|485.84|482.72|485.57|482.45|485.84|482.72|485.57|482.45|0
1646300950000|2022-03-03 09:49:10|485.22|482.1|485.22|482.1|485.22|482.1|484.96|481.84|0
1646300960000|2022-03-03 09:49:20|484.96|481.84|484.96|481.84|485.04|481.92|484.86|481.74|0
1646300970000|2022-03-03 09:49:30|485.04|481.92|485.04|481.92|485.04|481.92|484.96|481.84|0
1646300980000|2022-03-03 09:49:40|484.96|481.84|485.22|482.1|485.22|482.1|484.96|481.84|0
1646300990000|2022-03-03 09:49:50|485.39|482.27|485.48|482.36|485.48|482.36|485.22|482.1|0
1646301000000|2022-03-03 09:50:00|485.22|482.1|484.95|481.83|485.22|482.1|484.95|481.83|0
1646301010000|2022-03-03 09:50:10|485.31|482.19|485.04|481.92|485.31|482.19|485.04|481.92|0
1646301020000|2022-03-03 09:50:20|485.22|482.1|484.78|481.66|485.22|482.1|484.69|481.57|0
1646301030000|2022-03-03 09:50:30|484.95|481.83|484.43|481.31|484.95|481.83|484.43|481.31|0
1646301040000|2022-03-03 09:50:40|484.34|481.22|484.86|481.74|484.86|481.74|484.34|481.22|0
1646301050000|2022-03-03 09:50:50|484.69|481.57|484.6|481.48|484.78|481.66|484.6|481.48|0
1646301060000|2022-03-03 09:51:00|484.51|481.39|484.16|481.04|484.51|481.39|484.16|481.04|0
1646301070000|2022-03-03 09:51:10|484.6|481.48|484.51|481.39|484.69|481.57|484.43|481.31|0
1646301080000|2022-03-03 09:51:20|484.43|481.31|484.51|481.39|484.51|481.39|484.43|481.31|0
1646301090000|2022-03-03 09:51:30|484.33|481.21|484.25|481.13|484.33|481.21|484.25|481.13|0
1646301100000|2022-03-03 09:51:40|484.16|481.04|484.07|480.95|484.16|481.04|484.07|480.95|0
1646301110000|2022-03-03 09:51:50|484.16|481.04|484.07|480.95|484.16|481.04|484.07|480.95|0
1646301120000|2022-03-03 09:52:00|484.16|481.04|484.33|481.21|484.33|481.21|484.16|481.04|0
1646301130000|2022-03-03 09:52:10|484.25|481.13|484.07|480.95|484.25|481.13|483.98|480.86|0
1646301140000|2022-03-03 09:52:20|484.16|481.04|484.25|481.13|484.25|481.13|484.16|481.04|0
1646301150000|2022-03-03 09:52:30|484.33|481.21|484.51|481.39|484.51|481.39|484.16|481.04|0
1646301160000|2022-03-03 09:52:40|484.43|481.31|484.33|481.21|484.69|481.57|484.33|481.21|0
1646301170000|2022-03-03 09:52:50|484.69|481.57|483.98|480.86|484.69|481.57|483.81|480.69|0
1646301180000|2022-03-03 09:53:00|483.72|480.6|483.81|480.69|483.9|480.78|483.63|480.51|0
1646301190000|2022-03-03 09:53:10|483.98|480.86|483.81|480.69|483.98|480.86|483.81|480.69|0
1646301200000|2022-03-03 09:53:20|483.9|480.78|484.16|481.04|484.16|481.04|483.72|480.6|0
1646301210000|2022-03-03 09:53:30|484.33|481.21|484.25|481.13|484.33|481.21|483.98|480.86|0
1646301220000|2022-03-03 09:53:40|484.16|481.04|484.33|481.21|484.33|481.21|484.16|481.04|0
1646301230000|2022-03-03 09:53:50|484.69|481.57|485.21|482.09|485.21|482.09|484.69|481.57|0
1646301240000|2022-03-03 09:54:00|485.31|482.19|485.48|482.36|485.48|482.36|484.78|481.66|0
1646301250000|2022-03-03 09:54:10|485.39|482.27|485.31|482.19|485.39|482.27|484.95|481.83|0
1646301260000|2022-03-03 09:54:20|485.39|482.27|485.31|482.19|485.39|482.27|485.21|482.09|0
1646301270000|2022-03-03 09:54:30|485.92|482.8|486.45|483.33|486.45|483.33|485.92|482.8|0
1646301280000|2022-03-03 09:54:40|486.8|483.68|487.51|484.39|487.51|484.39|486.8|483.68|0
1646301290000|2022-03-03 09:54:50|487.42|484.3|487.07|483.95|487.42|484.3|487.07|483.95|0
1646301300000|2022-03-03 09:55:00|487.15|484.03|487.33|484.21|488.04|484.92|487.07|483.95|0
1646301310000|2022-03-03 09:55:10|487.42|484.3|488.57|485.45|488.57|485.45|487.42|484.3|0
1646301320000|2022-03-03 09:55:20|488.31|485.19|488.57|485.45|488.57|485.45|488.31|485.19|0
1646301330000|2022-03-03 09:55:30|488.31|485.19|488.57|485.45|488.66|485.54|488.31|485.19|0
1646301340000|2022-03-03 09:55:40|488.48|485.36|488.48|485.36|488.48|485.36|488.31|485.19|0
1646301350000|2022-03-03 09:55:50|488.31|485.19|488.31|485.19|488.31|485.19|488.21|485.09|0
1646301360000|2022-03-03 09:56:00|488.39|485.27|487.42|484.3|488.57|485.45|486.98|483.86|0
1646301370000|2022-03-03 09:56:10|487.33|484.21|487.95|484.83|487.95|484.83|487.33|484.21|0
1646301380000|2022-03-03 09:56:20|487.24|484.12|486.98|483.86|487.24|484.12|486.98|483.86|0
1646301390000|2022-03-03 09:56:30|486.8|483.68|487.07|483.95|487.07|483.95|486.8|483.68|0
1646301400000|2022-03-03 09:56:40|487.15|484.03|486.98|483.86|487.33|484.21|486.98|483.86|0
1646301410000|2022-03-03 09:56:50|487.07|483.95|487.24|484.12|487.24|484.12|486.8|483.68|0
1646301420000|2022-03-03 09:57:00|486.8|483.68|486.89|483.77|487.07|483.95|486.8|483.68|0
1646301430000|2022-03-03 09:57:10|486.98|483.86|486.62|483.5|486.98|483.86|486.62|483.5|0
1646301440000|2022-03-03 09:57:20|486.09|482.97|486.45|483.33|486.45|483.33|486.09|482.97|0
1646301450000|2022-03-03 09:57:30|486.54|483.42|486.45|483.33|486.62|483.5|486.45|483.33|0
1646301460000|2022-03-03 09:57:40|486.36|483.24|485.74|482.62|486.36|483.24|485.74|482.62|0
1646301470000|2022-03-03 09:57:50|485.66|482.54|486.01|482.89|486.19|483.07|485.66|482.54|0
1646301480000|2022-03-03 09:58:00|486.09|482.97|485.21|482.09|486.09|482.97|485.21|482.09|0
1646301490000|2022-03-03 09:58:10|485.3|482.18|484.95|481.83|485.3|482.18|484.95|481.83|0
1646301500000|2022-03-03 09:58:20|485.13|482.01|484.86|481.74|485.21|482.09|484.86|481.74|0
1646301510000|2022-03-03 09:58:30|484.78|481.66|484.95|481.83|484.95|481.83|484.78|481.66|0
1646301520000|2022-03-03 09:58:40|484.86|481.74|484.68|481.56|485.3|482.18|484.68|481.56|0
1646301530000|2022-03-03 09:58:50|485.04|481.92|485.04|481.92|485.04|481.92|484.95|481.83|0
1646301540000|2022-03-03 09:59:00|485.21|482.09|485.04|481.92|485.21|482.09|485.04|481.92|0
1646301550000|2022-03-03 09:59:10|485.39|482.27|485.66|482.54|485.66|482.54|485.39|482.27|0
1646301560000|2022-03-03 09:59:20|486.01|482.89|486.27|483.15|486.36|483.24|486.01|482.89|0
1646301570000|2022-03-03 09:59:30|486.19|483.07|487.33|484.21|487.33|484.21|486.19|483.07|0
1646301580000|2022-03-03 09:59:40|487.15|484.03|486.89|483.77|487.15|484.03|486.89|483.77|0
1646301590000|2022-03-03 09:59:50|486.62|483.5|486.89|483.77|486.89|483.77|486.62|483.5|0
1646301600000|2022-03-03 10:00:00|486.98|483.86|486.18|483.06|486.98|483.86|486.18|483.06|0
1646301610000|2022-03-03 10:00:10|486.45|483.33|486.54|483.42|486.54|483.42|486.45|483.33|0
1646301620000|2022-03-03 10:00:20|486.09|482.97|486.09|482.97|486.27|483.15|486.09|482.97|0
1646301630000|2022-03-03 10:00:30|485.74|482.62|485.83|482.71|485.83|482.71|485.56|482.44|0
1646301640000|2022-03-03 10:00:40|485.92|482.8|486.18|483.06|486.18|483.06|485.92|482.8|0
1646301650000|2022-03-03 10:00:50|486.01|482.89|485.56|482.44|486.09|482.97|485.56|482.44|0
1646301660000|2022-03-03 10:01:00|485.66|482.54|486.09|482.97|486.09|482.97|485.39|482.27|0
1646301670000|2022-03-03 10:01:10|485.74|482.62|485.92|482.8|485.92|482.8|485.74|482.62|0
1646301680000|2022-03-03 10:01:20|486.45|483.33|485.83|482.71|486.45|483.33|485.83|482.71|0
1646301690000|2022-03-03 10:01:30|485.92|482.8|486.36|483.24|486.36|483.24|485.92|482.8|0
1646301700000|2022-03-03 10:01:40|486.54|483.42|486.71|483.59|486.8|483.68|486.54|483.42|0
1646301710000|2022-03-03 10:01:50|486.89|483.77|486.71|483.59|486.89|483.77|486.71|483.59|0
1646301720000|2022-03-03 10:02:00|486.45|483.33|486.8|483.68|486.8|483.68|486.45|483.33|0
1646301730000|2022-03-03 10:02:10|486.97|483.85|487.07|483.95|487.07|483.95|486.97|483.85|0
1646301740000|2022-03-03 10:02:20|487.24|484.12|487.42|484.3|487.42|484.3|487.15|484.03|0
1646301750000|2022-03-03 10:02:30|487.33|484.21|487.5|484.38|487.68|484.56|487.33|484.21|0
1646301760000|2022-03-03 10:02:40|487.68|484.56|487.6|484.48|487.68|484.56|487.42|484.3|0
1646301770000|2022-03-03 10:02:50|487.68|484.56|487.6|484.48|487.68|484.56|487.6|484.48|0
1646301780000|2022-03-03 10:03:00|487.77|484.65|487.86|484.74|487.86|484.74|487.6|484.48|0
1646301790000|2022-03-03 10:03:10|488.03|484.91|487.77|484.65|488.03|484.91|487.77|484.65|0
1646301800000|2022-03-03 10:03:20|487.6|484.48|487.68|484.56|487.68|484.56|487.5|484.38|0
1646301810000|2022-03-03 10:03:30|487.6|484.48|487.5|484.38|487.6|484.48|487.42|484.3|0
1646301820000|2022-03-03 10:03:40|487.6|484.48|487.6|484.48|487.6|484.48|487.42|484.3|0
1646301830000|2022-03-03 10:03:50|487.5|484.38|487.6|484.48|487.6|484.48|487.33|484.21|0
1646301840000|2022-03-03 10:04:00|487.42|484.3|487.42|484.3|487.42|484.3|487.07|483.95|0
1646301850000|2022-03-03 10:04:10|487.5|484.38|487.42|484.3|487.68|484.56|487.42|484.3|0
1646301860000|2022-03-03 10:04:20|487.24|484.12|487.77|484.65|487.77|484.65|487.24|484.12|0
1646301870000|2022-03-03 10:04:30|487.6|484.48|487.6|484.48|487.77|484.65|487.5|484.38|0
1646301880000|2022-03-03 10:04:40|487.95|484.83|488.3|485.18|488.3|485.18|487.95|484.83|0
1646301890000|2022-03-03 10:04:50|488.21|485.09|488.13|485.01|488.21|485.09|488.13|485.01|0
1646301900000|2022-03-03 10:05:00|488.21|485.09|487.68|484.56|488.21|485.09|487.68|484.56|0
1646301910000|2022-03-03 10:05:10|487.77|484.65|488.03|484.91|488.03|484.91|487.59|484.47|0
1646301920000|2022-03-03 10:05:20|487.95|484.83|487.95|484.83|487.95|484.83|487.95|484.83|0
1646301930000|2022-03-03 10:05:30|487.77|484.65|487.68|484.56|487.77|484.65|487.42|484.3|0
1646301940000|2022-03-03 10:05:40|488.03|484.91|488.03|484.91|488.03|484.91|487.86|484.74|0
1646301950000|2022-03-03 10:05:50|488.12|485|487.33|484.21|488.12|485|487.33|484.21|0
1646301960000|2022-03-03 10:06:00|487.42|484.3|487.59|484.47|487.59|484.47|487.42|484.3|0
1646301970000|2022-03-03 10:06:10|487.5|484.38|487.59|484.47|487.59|484.47|487.5|484.38|0
1646301980000|2022-03-03 10:06:20|487.5|484.38|487.33|484.21|487.5|484.38|487.33|484.21|0
1646301990000|2022-03-03 10:06:30|487.24|484.12|487.15|484.03|487.33|484.21|487.15|484.03|0
1646302000000|2022-03-03 10:06:40|487.06|483.94|487.24|484.12|487.24|484.12|487.06|483.94|0
1646302010000|2022-03-03 10:06:50|487.06|483.94|486.89|483.77|487.06|483.94|486.89|483.77|0
1646302030000|2022-03-03 10:07:10|486.62|483.5|486.44|483.32|486.62|483.5|486.44|483.32|0
1646302040000|2022-03-03 10:07:20|486.27|483.15|486.36|483.24|486.36|483.24|485.91|482.79|0
1646302050000|2022-03-03 10:07:30|486.53|483.41|486.27|483.15|486.53|483.41|486.27|483.15|0
1646302060000|2022-03-03 10:07:40|486.09|482.97|486.09|482.97|486.09|482.97|486.01|482.89|0
1646302070000|2022-03-03 10:07:50|486.71|483.59|486.71|483.59|486.71|483.59|486.71|483.59|0
1646302080000|2022-03-03 10:08:00|486.62|483.5|486.71|483.59|486.97|483.85|486.53|483.41|0
1646302090000|2022-03-03 10:08:10|487.15|484.03|486.62|483.5|487.15|484.03|486.62|483.5|0
1646302100000|2022-03-03 10:08:20|486.89|483.77|487.24|484.12|487.24|484.12|486.89|483.77|0
1646302110000|2022-03-03 10:08:30|487.68|484.56|487.68|484.56|487.68|484.56|487.68|484.56|0
1646302120000|2022-03-03 10:08:40|487.86|484.74|487.68|484.56|487.86|484.74|487.68|484.56|0
1646302130000|2022-03-03 10:08:50|487.77|484.65|488.03|484.91|488.03|484.91|487.68|484.56|0
1646302140000|2022-03-03 10:09:00|487.95|484.83|488.03|484.91|488.03|484.91|487.95|484.83|0
1646302150000|2022-03-03 10:09:10|487.95|484.83|487.85|484.73|488.03|484.91|487.85|484.73|0
1646302160000|2022-03-03 10:09:20|488.03|484.91|488.3|485.18|488.3|485.18|488.03|484.91|0
1646302170000|2022-03-03 10:09:30|488.39|485.27|488.65|485.53|488.65|485.53|488.21|485.09|0
1646302180000|2022-03-03 10:09:40|488.74|485.62|489.09|485.97|489.09|485.97|488.74|485.62|0
1646302190000|2022-03-03 10:09:50|489.01|485.89|489.09|485.97|489.09|485.97|489.01|485.89|0
1646302200000|2022-03-03 10:10:00|489.01|485.89|488.12|485|489.01|485.89|488.12|485|0
1646302210000|2022-03-03 10:10:10|488.92|485.8|488.03|484.91|488.92|485.8|488.03|484.91|0
1646302220000|2022-03-03 10:10:20|487.77|484.65|488.12|485|488.12|485|487.77|484.65|0
1646302230000|2022-03-03 10:10:30|487.77|484.65|488.12|485|488.12|485|487.77|484.65|0
1646302240000|2022-03-03 10:10:40|488.21|485.09|488.21|485.09|488.21|485.09|488.03|484.91|0
1646302250000|2022-03-03 10:10:50|488.3|485.18|488.3|485.18|488.3|485.18|488.21|485.09|0
1646302260000|2022-03-03 10:11:00|488.03|484.91|487.77|484.65|488.03|484.91|487.77|484.65|0
1646302270000|2022-03-03 10:11:10|487.95|484.83|488.56|485.44|488.56|485.44|487.85|484.73|0
1646302280000|2022-03-03 10:11:20|488.48|485.36|488.48|485.36|488.65|485.53|488.48|485.36|0
1646302290000|2022-03-03 10:11:30|488.56|485.44|488.48|485.36|488.56|485.44|488.38|485.26|0
1646302300000|2022-03-03 10:11:40|488.38|485.26|488.12|485|488.38|485.26|488.12|485|0
1646302310000|2022-03-03 10:11:50|488.03|484.91|488.21|485.09|488.21|485.09|488.03|484.91|0
1646302320000|2022-03-03 10:12:00|487.95|484.83|488.12|485|488.12|485|487.95|484.83|0
1646302330000|2022-03-03 10:12:10|488.21|485.09|488.38|485.26|488.38|485.26|488.21|485.09|0
1646302340000|2022-03-03 10:12:20|488.21|485.09|487.95|484.83|488.21|485.09|487.95|484.83|0
1646302350000|2022-03-03 10:12:30|488.21|485.09|488.12|485|488.21|485.09|488.03|484.91|0
1646302360000|2022-03-03 10:12:40|488.21|485.09|488.21|485.09|488.38|485.26|488.21|485.09|0
1646302370000|2022-03-03 10:12:50|488.38|485.26|488.03|484.91|488.38|485.26|488.03|484.91|0
1646302380000|2022-03-03 10:13:00|487.95|484.83|488.03|484.91|488.03|484.91|487.95|484.83|0
1646302400000|2022-03-03 10:13:20|488.38|485.26|488.38|485.26|488.38|485.26|488.21|485.09|0
1646302410000|2022-03-03 10:13:30|488.56|485.44|489.36|486.24|489.36|486.24|488.56|485.44|0
1646302420000|2022-03-03 10:13:40|489.45|486.33|489.27|486.15|489.45|486.33|489.27|486.15|0
1646302430000|2022-03-03 10:13:50|489.09|485.97|488.56|485.44|489.27|486.15|488.56|485.44|0
1646302440000|2022-03-03 10:14:00|488.74|485.62|488.74|485.62|488.74|485.62|488.65|485.53|0
1646302450000|2022-03-03 10:14:10|488.56|485.44|488.74|485.62|488.74|485.62|488.56|485.44|0
1646302460000|2022-03-03 10:14:20|488.56|485.44|488.74|485.62|488.91|485.79|488.56|485.44|0
1646302470000|2022-03-03 10:14:30|488.91|485.79|488.56|485.44|488.91|485.79|488.56|485.44|0
1646302480000|2022-03-03 10:14:40|488.65|485.53|489.01|485.89|489.01|485.89|488.65|485.53|0
1646302490000|2022-03-03 10:14:50|489.27|486.15|488.91|485.79|489.27|486.15|488.91|485.79|0
1646302500000|2022-03-03 10:15:00|488.83|485.71|488.03|484.91|488.83|485.71|488.03|484.91|0
1646302510000|2022-03-03 10:15:10|488.12|485|488.38|485.26|488.47|485.35|488.12|485|0
1646302520000|2022-03-03 10:15:20|488.56|485.44|488.56|485.44|488.56|485.44|488.56|485.44|0
1646302530000|2022-03-03 10:15:30|488.47|485.35|488.47|485.35|488.47|485.35|488.38|485.26|0
1646302540000|2022-03-03 10:15:40|488.38|485.26|488.38|485.26|488.47|485.35|488.21|485.09|0
1646302550000|2022-03-03 10:15:50|488.56|485.44|488.3|485.18|488.56|485.44|488.3|485.18|0
1646302560000|2022-03-03 10:16:00|488.21|485.09|488.38|485.26|488.38|485.26|488.21|485.09|0
1646302570000|2022-03-03 10:16:10|488.56|485.44|488.47|485.35|488.83|485.71|488.47|485.35|0
1646302580000|2022-03-03 10:16:20|488.56|485.44|488.91|485.79|488.91|485.79|488.56|485.44|0
1646302590000|2022-03-03 10:16:30|488.74|485.62|488.38|485.26|488.74|485.62|488.38|485.26|0
1646302600000|2022-03-03 10:16:40|488.65|485.53|489.09|485.97|489.09|485.97|488.65|485.53|0
1646302610000|2022-03-03 10:16:50|488.83|485.71|488.74|485.62|488.83|485.71|488.74|485.62|0
1646302620000|2022-03-03 10:17:00|488.83|485.71|488.91|485.79|488.91|485.79|488.74|485.62|0
1646302630000|2022-03-03 10:17:10|489.09|485.97|489|485.88|489.09|485.97|488.91|485.79|0
1646302640000|2022-03-03 10:17:20|488.91|485.79|489.18|486.06|489.36|486.24|488.91|485.79|0
1646302650000|2022-03-03 10:17:30|489.27|486.15|488.74|485.62|489.44|486.32|488.74|485.62|0
1646302660000|2022-03-03 10:17:40|488.91|485.79|489.44|486.32|489.44|486.32|488.91|485.79|0
1646302670000|2022-03-03 10:17:50|489.71|486.59|489.8|486.68|489.97|486.85|489.71|486.59|0
1646302680000|2022-03-03 10:18:00|489.44|486.32|490.51|487.39|490.51|487.39|489.44|486.32|0
1646302690000|2022-03-03 10:18:10|490.33|487.21|490.51|487.39|490.51|487.39|490.33|487.21|0
1646302700000|2022-03-03 10:18:20|490.42|487.3|490.51|487.39|490.51|487.39|490.42|487.3|0
1646302710000|2022-03-03 10:18:30|490.95|487.83|490.95|487.83|490.95|487.83|490.68|487.56|0
1646302720000|2022-03-03 10:18:40|490.68|487.56|491.57|488.45|491.75|488.63|490.68|487.56|0
1646302730000|2022-03-03 10:18:50|491.75|488.63|491.66|488.54|491.75|488.63|491.57|488.45|0
1646302740000|2022-03-03 10:19:00|491.84|488.72|491.22|488.1|491.84|488.72|491.22|488.1|0
1646302750000|2022-03-03 10:19:10|491.39|488.27|491.48|488.36|491.48|488.36|491.22|488.1|0
1646302760000|2022-03-03 10:19:20|491.57|488.45|491.57|488.45|491.84|488.72|491.57|488.45|0
1646302770000|2022-03-03 10:19:30|491.21|488.09|491.57|488.45|491.57|488.45|491.21|488.09|0
1646302780000|2022-03-03 10:19:40|491.75|488.63|491.84|488.72|491.84|488.72|491.48|488.36|0
1646302790000|2022-03-03 10:19:50|491.92|488.8|491.75|488.63|491.92|488.8|491.75|488.63|0
1646302800000|2022-03-03 10:20:00|491.57|488.45|491.92|488.8|491.92|488.8|491.39|488.27|0
1646302810000|2022-03-03 10:20:10|492.02|488.9|492.28|489.16|492.28|489.16|492.02|488.9|0
1646302820000|2022-03-03 10:20:20|492.19|489.07|491.84|488.72|492.28|489.16|491.75|488.63|0
1646302830000|2022-03-03 10:20:30|491.75|488.63|491.66|488.54|491.75|488.63|491.66|488.54|0
1646302840000|2022-03-03 10:20:40|491.92|488.8|492.1|488.98|492.1|488.98|491.57|488.45|0
1646302850000|2022-03-03 10:20:50|492.28|489.16|491.92|488.8|492.28|489.16|491.92|488.8|0
1646302860000|2022-03-03 10:21:00|491.48|488.36|491.04|487.92|491.48|488.36|491.04|487.92|0
1646302870000|2022-03-03 10:21:10|491.31|488.19|491.39|488.27|491.57|488.45|491.31|488.19|0
1646302880000|2022-03-03 10:21:20|491.57|488.45|491.48|488.36|491.66|488.54|491.48|488.36|0
1646302890000|2022-03-03 10:21:30|491.57|488.45|491.92|488.8|491.92|488.8|491.57|488.45|0
1646302900000|2022-03-03 10:21:40|491.75|488.63|491.92|488.8|492.19|489.07|491.75|488.63|0
1646302910000|2022-03-03 10:21:50|492.02|488.9|491.57|488.45|492.02|488.9|491.57|488.45|0
1646302920000|2022-03-03 10:22:00|491.39|488.27|491.75|488.63|491.75|488.63|491.39|488.27|0
1646302930000|2022-03-03 10:22:10|491.84|488.72|491.75|488.63|491.84|488.72|491.75|488.63|0
1646302940000|2022-03-03 10:22:20|491.92|488.8|492.02|488.9|492.02|488.9|491.92|488.8|0
1646302950000|2022-03-03 10:22:30|492.1|488.98|492.28|489.16|492.28|489.16|492.1|488.98|0
1646302960000|2022-03-03 10:22:40|492.19|489.07|492.1|488.98|492.28|489.16|492.1|488.98|0
1646302970000|2022-03-03 10:22:50|492.28|489.16|492.02|488.9|492.28|489.16|492.02|488.9|0
1646302980000|2022-03-03 10:23:00|492.28|489.16|492.28|489.16|492.28|489.16|492.28|489.16|0
1646302990000|2022-03-03 10:23:10|491.75|488.63|491.75|488.63|491.75|488.63|491.75|488.63|0
1646303000000|2022-03-03 10:23:20|491.92|488.8|492.1|488.98|492.1|488.98|491.92|488.8|0
1646303010000|2022-03-03 10:23:30|491.92|488.8|491.13|488.01|491.92|488.8|491.13|488.01|0
1646303020000|2022-03-03 10:23:40|491.04|487.92|491.21|488.09|491.21|488.09|491.04|487.92|0
1646303030000|2022-03-03 10:23:50|490.86|487.74|490.15|487.03|490.86|487.74|490.15|487.03|0
1646303040000|2022-03-03 10:24:00|490.24|487.12|490.68|487.56|490.68|487.56|490.24|487.12|0
1646303050000|2022-03-03 10:24:10|490.5|487.38|490.5|487.38|490.68|487.56|490.5|487.38|0
1646303060000|2022-03-03 10:24:20|490.33|487.21|490.5|487.38|490.5|487.38|490.33|487.21|0
1646303070000|2022-03-03 10:24:30|491.92|488.8|491.84|488.72|491.92|488.8|491.57|488.45|0
1646303080000|2022-03-03 10:24:40|491.92|488.8|491.66|488.54|491.92|488.8|491.66|488.54|0
1646303090000|2022-03-03 10:24:50|491.75|488.63|491.75|488.63|491.75|488.63|491.75|488.63|0
1646303100000|2022-03-03 10:25:00|491.92|488.8|491.75|488.63|491.92|488.8|491.75|488.63|0
1646303110000|2022-03-03 10:25:10|491.66|488.54|491.84|488.72|491.84|488.72|491.66|488.54|0
1646303120000|2022-03-03 10:25:20|491.75|488.63|491.75|488.63|491.75|488.63|491.75|488.63|0
1646303130000|2022-03-03 10:25:30|491.57|488.45|491.39|488.27|491.57|488.45|491.39|488.27|0
1646303140000|2022-03-03 10:25:40|491.66|488.54|491.57|488.45|491.66|488.54|491.57|488.45|0
1646303150000|2022-03-03 10:25:50|491.48|488.36|491.74|488.62|491.74|488.62|491.48|488.36|0
1646303160000|2022-03-03 10:26:00|491.57|488.45|491.57|488.45|491.66|488.54|491.57|488.45|0
1646303170000|2022-03-03 10:26:10|491.66|488.54|491.21|488.09|491.66|488.54|491.21|488.09|0
1646303180000|2022-03-03 10:26:20|491.57|488.45|491.66|488.54|491.66|488.54|491.57|488.45|0
1646303190000|2022-03-03 10:26:30|491.57|488.45|491.03|487.91|491.57|488.45|491.03|487.91|0
1646303200000|2022-03-03 10:26:40|491.13|488.01|491.03|487.91|491.21|488.09|491.03|487.91|0
1646303210000|2022-03-03 10:26:50|490.77|487.65|490.95|487.83|490.95|487.83|490.6|487.48|0
1646303220000|2022-03-03 10:27:00|491.21|488.09|491.03|487.91|491.21|488.09|491.03|487.91|0
1646303230000|2022-03-03 10:27:10|490.77|487.65|490.68|487.56|490.77|487.65|490.6|487.48|0
1646303240000|2022-03-03 10:27:20|490.59|487.47|490.5|487.38|490.59|487.47|490.5|487.38|0
1646303250000|2022-03-03 10:27:30|490.33|487.21|490.33|487.21|490.5|487.38|490.33|487.21|0
1646303270000|2022-03-03 10:27:50|490.5|487.38|490.5|487.38|490.5|487.38|490.5|487.38|0
1646303280000|2022-03-03 10:28:00|490.33|487.21|491.21|488.09|491.21|488.09|490.33|487.21|0
1646303290000|2022-03-03 10:28:10|491.03|487.91|491.21|488.09|491.21|488.09|490.86|487.74|0
1646303300000|2022-03-03 10:28:20|490.86|487.74|491.03|487.91|491.13|488.01|490.86|487.74|0
1646303310000|2022-03-03 10:28:30|490.86|487.74|490.86|487.74|490.86|487.74|490.86|487.74|0
1646303320000|2022-03-03 10:28:40|491.03|487.91|491.21|488.09|491.21|488.09|491.03|487.91|0
1646303330000|2022-03-03 10:28:50|491.03|487.91|491.21|488.09|491.21|488.09|491.03|487.91|0
1646303340000|2022-03-03 10:29:00|491.03|487.91|491.21|488.09|491.21|488.09|491.03|487.91|0
1646303350000|2022-03-03 10:29:10|491.03|487.91|491.48|488.36|491.48|488.36|491.03|487.91|0
1646303360000|2022-03-03 10:29:20|491.57|488.45|491.3|488.18|491.57|488.45|491.3|488.18|0
1646303370000|2022-03-03 10:29:30|491.39|488.27|491.39|488.27|491.39|488.27|491.39|488.27|0
1646303390000|2022-03-03 10:29:50|491.21|488.09|491.21|488.09|491.21|488.09|491.13|488.01|0
1646303400000|2022-03-03 10:30:00|491.13|488.01|491.13|488.01|491.13|488.01|490.86|487.74|0
1646303410000|2022-03-03 10:30:10|491.3|488.18|490.86|487.74|491.3|488.18|490.86|487.74|0
1646303420000|2022-03-03 10:30:20|490.95|487.83|490.86|487.74|491.03|487.91|490.86|487.74|0
1646303430000|2022-03-03 10:30:30|490.5|487.38|491.03|487.91|491.03|487.91|490.5|487.38|0
1646303440000|2022-03-03 10:30:40|490.95|487.83|491.21|488.09|491.3|488.18|490.95|487.83|0
1646303450000|2022-03-03 10:30:50|491.3|488.18|491.3|488.18|491.48|488.36|491.3|488.18|0
1646303460000|2022-03-03 10:31:00|491.21|488.09|491.21|488.09|491.21|488.09|491.21|488.09|0
1646303470000|2022-03-03 10:31:10|491.39|488.27|491.48|488.36|491.57|488.45|491.39|488.27|0
1646303480000|2022-03-03 10:31:20|491.39|488.27|491.74|488.62|491.74|488.62|491.39|488.27|0
1646303490000|2022-03-03 10:31:30|491.92|488.8|491.74|488.62|492.1|488.98|491.74|488.62|0
1646303500000|2022-03-03 10:31:40|491.92|488.8|491.84|488.72|491.92|488.8|491.74|488.62|0
1646303510000|2022-03-03 10:31:50|491.92|488.8|491.74|488.62|492.1|488.98|491.74|488.62|0
1646303520000|2022-03-03 10:32:00|491.57|488.45|491.57|488.45|491.57|488.45|491.57|488.45|0
1646303530000|2022-03-03 10:32:10|491.74|488.62|491.03|487.91|491.74|488.62|491.03|487.91|0
1646303540000|2022-03-03 10:32:20|491.13|488.01|490.5|487.38|491.13|488.01|490.5|487.38|0
1646303550000|2022-03-03 10:32:30|490.15|487.03|490.15|487.03|490.24|487.12|490.15|487.03|0
1646303560000|2022-03-03 10:32:40|490.5|487.38|490.77|487.65|490.77|487.65|490.5|487.38|0
1646303570000|2022-03-03 10:32:50|490.68|487.56|490.15|487.03|490.68|487.56|490.15|487.03|0
1646303580000|2022-03-03 10:33:00|490.5|487.38|490.5|487.38|490.5|487.38|490.5|487.38|0
1646303590000|2022-03-03 10:33:10|490.42|487.3|490.5|487.38|490.5|487.38|490.32|487.2|0
1646303600000|2022-03-03 10:33:20|490.32|487.2|490.86|487.74|490.86|487.74|490.32|487.2|0
1646303610000|2022-03-03 10:33:30|490.68|487.56|490.15|487.03|490.68|487.56|490.15|487.03|0
1646303620000|2022-03-03 10:33:40|489.61|486.49|490.5|487.38|490.5|487.38|489.61|486.49|0
1646303630000|2022-03-03 10:33:50|490.42|487.3|490.32|487.2|490.42|487.3|490.32|487.2|0
1646303640000|2022-03-03 10:34:00|490.15|487.03|490.06|486.94|490.15|487.03|490.06|486.94|0
1646303650000|2022-03-03 10:34:10|490.15|487.03|490.15|487.03|490.32|487.2|490.15|487.03|0
1646303660000|2022-03-03 10:34:20|490.24|487.12|490.42|487.3|490.42|487.3|490.24|487.12|0
1646303670000|2022-03-03 10:34:30|490.32|487.2|490.32|487.2|490.32|487.2|490.24|487.12|0
1646303680000|2022-03-03 10:34:40|490.42|487.3|490.42|487.3|490.42|487.3|490.32|487.2|0
1646303690000|2022-03-03 10:34:50|490.32|487.2|490.32|487.2|490.5|487.38|490.24|487.12|0
1646303700000|2022-03-03 10:35:00|490.06|486.94|490.06|486.94|490.06|486.94|490.06|486.94|0
1646303710000|2022-03-03 10:35:10|490.5|487.38|490.68|487.56|490.85|487.73|490.5|487.38|0
1646303720000|2022-03-03 10:35:20|490.5|487.38|490.32|487.2|490.5|487.38|490.32|487.2|0
1646303730000|2022-03-03 10:35:30|490.41|487.29|490.15|487.03|490.5|487.38|490.15|487.03|0
1646303740000|2022-03-03 10:35:40|490.24|487.12|490.68|487.56|490.68|487.56|490.24|487.12|0
1646303750000|2022-03-03 10:35:50|490.5|487.38|490.32|487.2|490.5|487.38|490.15|487.03|0
1646303760000|2022-03-03 10:36:00|490.24|487.12|490.24|487.12|490.24|487.12|490.06|486.94|0
1646303770000|2022-03-03 10:36:10|490.32|487.2|489.97|486.85|490.41|487.29|489.97|486.85|0
1646303780000|2022-03-03 10:36:20|489.88|486.76|489.79|486.67|489.88|486.76|489.79|486.67|0
1646303790000|2022-03-03 10:36:30|489.88|486.76|490.15|487.03|490.15|487.03|489.88|486.76|0
1646303800000|2022-03-03 10:36:40|490.32|487.2|490.5|487.38|490.5|487.38|490.32|487.2|0
1646303810000|2022-03-03 10:36:50|490.59|487.47|490.59|487.47|490.68|487.56|490.59|487.47|0
1646303820000|2022-03-03 10:37:00|490.41|487.29|490.06|486.94|490.41|487.29|490.06|486.94|0
1646303830000|2022-03-03 10:37:10|489.97|486.85|490.32|487.2|490.32|487.2|489.97|486.85|0
1646303840000|2022-03-03 10:37:20|490.41|487.29|490.32|487.2|490.5|487.38|490.32|487.2|0
1646303850000|2022-03-03 10:37:30|490.24|487.12|490.14|487.02|490.24|487.12|490.06|486.94|0
1646303860000|2022-03-03 10:37:40|490.06|486.94|489.97|486.85|490.14|487.02|489.97|486.85|0
1646303870000|2022-03-03 10:37:50|490.06|486.94|490.41|487.29|490.41|487.29|490.06|486.94|0
1646303880000|2022-03-03 10:38:00|490.32|487.2|490.32|487.2|490.5|487.38|490.32|487.2|0
1646303890000|2022-03-03 10:38:10|490.24|487.12|490.41|487.29|490.41|487.29|490.24|487.12|0
1646303900000|2022-03-03 10:38:20|490.32|487.2|490.32|487.2|490.32|487.2|490.32|487.2|0
1646303910000|2022-03-03 10:38:30|490.14|487.02|490.41|487.29|490.41|487.29|490.14|487.02|0
1646303920000|2022-03-03 10:38:40|490.32|487.2|490.24|487.12|490.32|487.2|490.14|487.02|0
1646303930000|2022-03-03 10:38:50|489.97|486.85|489.97|486.85|489.97|486.85|489.97|486.85|0
1646303940000|2022-03-03 10:39:00|490.14|487.02|489.79|486.67|490.14|487.02|489.79|486.67|0
1646303950000|2022-03-03 10:39:10|489.88|486.76|490.06|486.94|490.14|487.02|489.88|486.76|0
1646303960000|2022-03-03 10:39:20|489.97|486.85|489.79|486.67|489.97|486.85|489.79|486.67|0
1646303970000|2022-03-03 10:39:30|489.88|486.76|489.97|486.85|489.97|486.85|489.88|486.76|0
1646303980000|2022-03-03 10:39:40|490.06|486.94|489.97|486.85|490.06|486.94|489.61|486.49|0
1646303990000|2022-03-03 10:39:50|489.88|486.76|489.79|486.67|489.97|486.85|489.79|486.67|0
1646304000000|2022-03-03 10:40:00|489.61|486.49|489.79|486.67|489.79|486.67|489.61|486.49|0
1646304010000|2022-03-03 10:40:10|489.61|486.49|489.53|486.41|489.61|486.49|489.53|486.41|0
1646304020000|2022-03-03 10:40:20|489.61|486.49|489.61|486.49|489.61|486.49|489.53|486.41|0
1646304030000|2022-03-03 10:40:30|489.44|486.32|489.26|486.14|489.44|486.32|489.26|486.14|0
1646304040000|2022-03-03 10:40:40|489.44|486.32|489.44|486.32|489.44|486.32|489.44|486.32|0
1646304050000|2022-03-03 10:40:50|489.61|486.49|489.44|486.32|489.61|486.49|489.44|486.32|0
1646304060000|2022-03-03 10:41:00|489.35|486.23|489.44|486.32|489.44|486.32|489.35|486.23|0
1646304070000|2022-03-03 10:41:10|489.7|486.58|490.14|487.02|490.14|487.02|489.7|486.58|0
1646304080000|2022-03-03 10:41:20|489.97|486.85|490.32|487.2|490.32|487.2|489.79|486.67|0
1646304090000|2022-03-03 10:41:30|490.24|487.12|489.97|486.85|490.24|487.12|489.88|486.76|0
1646304100000|2022-03-03 10:41:40|489.79|486.67|489.88|486.76|489.88|486.76|489.79|486.67|0
1646304110000|2022-03-03 10:41:50|489.79|486.67|489.61|486.49|489.79|486.67|489.53|486.41|0
1646304120000|2022-03-03 10:42:00|489.53|486.41|489.88|486.76|489.88|486.76|489.53|486.41|0
1646304130000|2022-03-03 10:42:10|489.79|486.67|489.79|486.67|489.79|486.67|489.79|486.67|0
1646304140000|2022-03-03 10:42:20|489.88|486.76|489.88|486.76|489.97|486.85|489.88|486.76|0
1646304150000|2022-03-03 10:42:30|489.97|486.85|489.97|486.85|489.97|486.85|489.97|486.85|0
1646304160000|2022-03-03 10:42:40|489.79|486.67|489.61|486.49|489.79|486.67|489.61|486.49|0
1646304170000|2022-03-03 10:42:50|489.7|486.58|489.61|486.49|489.7|486.58|489.61|486.49|0
1646304180000|2022-03-03 10:43:00|489.7|486.58|489.61|486.49|489.7|486.58|489.61|486.49|0
1646304190000|2022-03-03 10:43:10|489.79|486.67|489.7|486.58|489.79|486.67|489.7|486.58|0
1646304200000|2022-03-03 10:43:20|489.43|486.31|489.43|486.31|489.43|486.31|489.43|486.31|0
1646304210000|2022-03-03 10:43:30|489.53|486.41|489.26|486.14|489.53|486.41|489.26|486.14|0
1646304220000|2022-03-03 10:43:40|488.55|485.43|488.82|485.7|488.82|485.7|488.55|485.43|0
1646304230000|2022-03-03 10:43:50|488.9|485.78|488.82|485.7|488.9|485.78|488.82|485.7|0
1646304240000|2022-03-03 10:44:00|488.9|485.78|489.08|485.96|489.08|485.96|488.9|485.78|0
1646304250000|2022-03-03 10:44:10|489.17|486.05|489.08|485.96|489.35|486.23|489.08|485.96|0
1646304260000|2022-03-03 10:44:20|489.43|486.31|489.35|486.23|489.43|486.31|489.35|486.23|0
1646304270000|2022-03-03 10:44:30|489.43|486.31|489.43|486.31|489.53|486.41|489.43|486.31|0
1646304280000|2022-03-03 10:44:40|489.35|486.23|489.35|486.23|489.53|486.41|489.35|486.23|0
1646304290000|2022-03-03 10:44:50|489.26|486.14|489.43|486.31|489.43|486.31|489.26|486.14|0
1646304300000|2022-03-03 10:45:00|489.26|486.14|489.35|486.23|489.35|486.23|489.26|486.14|0
1646304310000|2022-03-03 10:45:10|489.53|486.41|489.79|486.67|489.79|486.67|489.53|486.41|0
1646304320000|2022-03-03 10:45:20|489.88|486.76|490.14|487.02|490.23|487.11|489.88|486.76|0
1646304330000|2022-03-03 10:45:30|489.96|486.84|490.41|487.29|490.41|487.29|489.96|486.84|0
1646304340000|2022-03-03 10:45:40|490.32|487.2|489.61|486.49|490.32|487.2|489.61|486.49|0
1646304350000|2022-03-03 10:45:50|489.53|486.41|489.61|486.49|489.79|486.67|489.53|486.41|0
1646304360000|2022-03-03 10:46:00|489.43|486.31|488.55|485.43|489.43|486.31|488.55|485.43|0
1646304370000|2022-03-03 10:46:10|488.46|485.34|488.37|485.25|488.55|485.43|488.37|485.25|0
1646304380000|2022-03-03 10:46:20|488.55|485.43|488.64|485.52|488.64|485.52|488.46|485.34|0
1646304390000|2022-03-03 10:46:30|488.73|485.61|488.37|485.25|488.73|485.61|488.37|485.25|0
1646304400000|2022-03-03 10:46:40|488.19|485.07|488.19|485.07|488.19|485.07|487.84|484.72|0
1646304410000|2022-03-03 10:46:50|488.55|485.43|488.02|484.9|488.55|485.43|488.02|484.9|0
1646304420000|2022-03-03 10:47:00|488.11|484.99|487.84|484.72|488.11|484.99|487.84|484.72|0
1646304430000|2022-03-03 10:47:10|487.93|484.81|487.66|484.54|487.93|484.81|487.66|484.54|0
1646304440000|2022-03-03 10:47:20|487.76|484.64|488.11|484.99|488.11|484.99|487.76|484.64|0
1646304450000|2022-03-03 10:47:30|488.55|485.43|488.37|485.25|488.55|485.43|488.37|485.25|0
1646304460000|2022-03-03 10:47:40|488.46|485.34|488.46|485.34|488.46|485.34|488.46|485.34|0
1646304470000|2022-03-03 10:47:50|488.37|485.25|488.19|485.07|488.46|485.34|488.19|485.07|0
1646304480000|2022-03-03 10:48:00|488.29|485.17|488.11|484.99|488.29|485.17|488.11|484.99|0
1646304490000|2022-03-03 10:48:10|488.19|485.07|488.19|485.07|488.29|485.17|488.19|485.07|0
1646304500000|2022-03-03 10:48:20|488.29|485.17|488.29|485.17|488.29|485.17|488.19|485.07|0
1646304510000|2022-03-03 10:48:30|488.19|485.07|488.64|485.52|488.64|485.52|488.19|485.07|0
1646304520000|2022-03-03 10:48:40|488.46|485.34|488.29|485.17|488.46|485.34|488.29|485.17|0
1646304530000|2022-03-03 10:48:50|488.19|485.07|488.19|485.07|488.19|485.07|488.11|484.99|0
1646304540000|2022-03-03 10:49:00|488.29|485.17|488.37|485.25|488.37|485.25|488.29|485.17|0
1646304550000|2022-03-03 10:49:10|488.19|485.07|488.29|485.17|488.29|485.17|488.11|484.99|0
1646304560000|2022-03-03 10:49:20|488.11|484.99|488.11|484.99|488.11|484.99|488.02|484.9|0
1646304570000|2022-03-03 10:49:30|488.02|484.9|488.11|484.99|488.11|484.99|488.02|484.9|0
1646304580000|2022-03-03 10:49:40|488.19|485.07|488.02|484.9|488.19|485.07|488.02|484.9|0
1646304590000|2022-03-03 10:49:50|487.93|484.81|487.84|484.72|487.93|484.81|487.84|484.72|0
1646304600000|2022-03-03 10:50:00|487.76|484.64|488.02|484.9|488.02|484.9|487.76|484.64|0
1646304610000|2022-03-03 10:50:10|488.11|484.99|488.19|485.07|488.19|485.07|488.11|484.99|0
1646304620000|2022-03-03 10:50:20|488.02|484.9|488.02|484.9|488.19|485.07|488.02|484.9|0
1646304630000|2022-03-03 10:50:30|488.29|485.17|488.29|485.17|488.46|485.34|488.29|485.17|0
1646304640000|2022-03-03 10:50:40|488.37|485.25|488.29|485.17|488.37|485.25|488.19|485.07|0
1646304650000|2022-03-03 10:50:50|488.19|485.07|488.19|485.07|488.19|485.07|488.19|485.07|0
1646304660000|2022-03-03 10:51:00|488.37|485.25|488.37|485.25|488.46|485.34|488.37|485.25|0
1646304670000|2022-03-03 10:51:10|488.29|485.17|487.93|484.81|488.29|485.17|487.93|484.81|0
1646304680000|2022-03-03 10:51:20|487.84|484.72|488.02|484.9|488.11|484.99|487.84|484.72|0
1646304690000|2022-03-03 10:51:30|487.31|484.19|487.49|484.37|487.49|484.37|487.31|484.19|0
1646304700000|2022-03-03 10:51:40|487.66|484.54|487.58|484.46|487.66|484.54|487.49|484.37|0
1646304710000|2022-03-03 10:51:50|487.84|484.72|488.19|485.07|488.19|485.07|487.75|484.63|0
1646304720000|2022-03-03 10:52:00|488.37|485.25|488.72|485.6|488.72|485.6|488.37|485.25|0
1646304730000|2022-03-03 10:52:10|488.46|485.34|488.19|485.07|488.46|485.34|488.19|485.07|0
1646304740000|2022-03-03 10:52:20|488.37|485.25|488.55|485.43|488.55|485.43|488.37|485.25|0
1646304750000|2022-03-03 10:52:30|488.37|485.25|488.46|485.34|488.46|485.34|488.37|485.25|0
1646304760000|2022-03-03 10:52:40|488.64|485.52|488.55|485.43|488.64|485.52|488.55|485.43|0
1646304770000|2022-03-03 10:52:50|488.64|485.52|488.28|485.16|488.64|485.52|488.19|485.07|0
1646304780000|2022-03-03 10:53:00|488.19|485.07|488.37|485.25|488.37|485.25|488.19|485.07|0
1646304790000|2022-03-03 10:53:10|488.55|485.43|488.46|485.34|488.55|485.43|488.46|485.34|0
1646304800000|2022-03-03 10:53:20|488.19|485.07|488.64|485.52|488.72|485.6|488.19|485.07|0
1646304810000|2022-03-03 10:53:30|489.08|485.96|489.25|486.13|489.25|486.13|489.08|485.96|0
1646304820000|2022-03-03 10:53:40|489.08|485.96|489.43|486.31|489.43|486.31|489.08|485.96|0
1646304830000|2022-03-03 10:53:50|489.61|486.49|489.25|486.13|489.61|486.49|489.25|486.13|0
1646304840000|2022-03-03 10:54:00|489.17|486.05|489.43|486.31|489.43|486.31|489.17|486.05|0
1646304850000|2022-03-03 10:54:10|489.61|486.49|489.52|486.4|489.61|486.49|489.52|486.4|0
1646304860000|2022-03-03 10:54:20|489.35|486.23|489.25|486.13|489.43|486.31|489.25|486.13|0
1646304870000|2022-03-03 10:54:30|489.17|486.05|489.25|486.13|489.25|486.13|489.17|486.05|0
1646304880000|2022-03-03 10:54:40|489.08|485.96|489.35|486.23|489.35|486.23|489.08|485.96|0
1646304890000|2022-03-03 10:54:50|489.25|486.13|489.08|485.96|489.43|486.31|489.08|485.96|0
1646304900000|2022-03-03 10:55:00|488.9|485.78|488.72|485.6|488.9|485.78|488.64|485.52|0
1646304910000|2022-03-03 10:55:10|489.25|486.13|488.9|485.78|489.25|486.13|488.9|485.78|0
1646304920000|2022-03-03 10:55:20|488.72|485.6|488.72|485.6|488.72|485.6|488.72|485.6|0
1646304930000|2022-03-03 10:55:30|488.9|485.78|488.81|485.69|488.9|485.78|488.72|485.6|0
1646304940000|2022-03-03 10:55:40|488.72|485.6|488.55|485.43|488.72|485.6|488.55|485.43|0
1646304950000|2022-03-03 10:55:50|488.46|485.34|488.55|485.43|488.55|485.43|488.46|485.34|0
1646304960000|2022-03-03 10:56:00|488.37|485.25|488.37|485.25|488.37|485.25|488.37|485.25|0
1646304970000|2022-03-03 10:56:10|488.28|485.16|488.54|485.42|488.54|485.42|488.28|485.16|0
1646304980000|2022-03-03 10:56:20|488.72|485.6|488.9|485.78|488.9|485.78|488.72|485.6|0
1646304990000|2022-03-03 10:56:30|488.72|485.6|488.81|485.69|488.9|485.78|488.72|485.6|0
1646305000000|2022-03-03 10:56:40|488.72|485.6|488.9|485.78|488.9|485.78|488.72|485.6|0
1646305010000|2022-03-03 10:56:50|488.72|485.6|488.9|485.78|488.9|485.78|488.72|485.6|0
1646305020000|2022-03-03 10:57:00|488.72|485.6|489.7|486.58|489.7|486.58|488.72|485.6|0
1646305030000|2022-03-03 10:57:10|489.78|486.66|489.25|486.13|489.96|486.84|489.25|486.13|0
1646305040000|2022-03-03 10:57:20|489.34|486.22|489.17|486.05|489.34|486.22|489.17|486.05|0
1646305050000|2022-03-03 10:57:30|489.43|486.31|489.78|486.66|489.78|486.66|489.43|486.31|0
1646305070000|2022-03-03 10:57:50|489.96|486.84|490.14|487.02|490.14|487.02|489.88|486.76|0
1646305080000|2022-03-03 10:58:00|489.78|486.66|489.88|486.76|489.88|486.76|489.78|486.66|0
1646305090000|2022-03-03 10:58:10|489.78|486.66|489.88|486.76|489.96|486.84|489.78|486.66|0
1646305100000|2022-03-03 10:58:20|489.43|486.31|489.43|486.31|489.43|486.31|489.34|486.22|0
1646305110000|2022-03-03 10:58:30|489.61|486.49|489.78|486.66|489.78|486.66|489.52|486.4|0
1646305120000|2022-03-03 10:58:40|489.7|486.58|489.61|486.49|489.7|486.58|489.61|486.49|0
1646305130000|2022-03-03 10:58:50|489.78|486.66|489.78|486.66|489.87|486.75|489.78|486.66|0
1646305140000|2022-03-03 10:59:00|490.14|487.02|490.05|486.93|490.14|487.02|490.05|486.93|0
1646305150000|2022-03-03 10:59:10|489.96|486.84|489.43|486.31|489.96|486.84|489.43|486.31|0
1646305170000|2022-03-03 10:59:30|489.25|486.13|489.43|486.31|489.43|486.31|489.25|486.13|0
1646305180000|2022-03-03 10:59:40|489.07|485.95|489.43|486.31|489.43|486.31|489.07|485.95|0
1646305190000|2022-03-03 10:59:50|489.07|485.95|488.9|485.78|489.07|485.95|488.9|485.78|0
1646305200000|2022-03-03 11:00:00|488.72|485.6|489.07|485.95|489.07|485.95|488.46|485.34|0
1646305210000|2022-03-03 11:00:10|489.52|486.4|489.43|486.31|489.52|486.4|489.43|486.31|0
1646305220000|2022-03-03 11:00:20|489.34|486.22|489.43|486.31|489.43|486.31|489.34|486.22|0
1646305230000|2022-03-03 11:00:30|489.61|486.49|489.61|486.49|489.61|486.49|489.61|486.49|0
1646305240000|2022-03-03 11:00:40|489.52|486.4|490.41|487.29|490.41|487.29|489.52|486.4|0
1646305250000|2022-03-03 11:00:50|490.67|487.55|490.67|487.55|490.76|487.64|490.67|487.55|0
1646305260000|2022-03-03 11:01:00|490.85|487.73|490.67|487.55|490.85|487.73|490.67|487.55|0
1646305270000|2022-03-03 11:01:10|490.76|487.64|489.96|486.84|490.76|487.64|489.96|486.84|0
1646305280000|2022-03-03 11:01:20|490.05|486.93|490.05|486.93|490.14|487.02|489.96|486.84|0
1646305290000|2022-03-03 11:01:30|490.14|487.02|490.58|487.46|490.58|487.46|490.14|487.02|0
1646305300000|2022-03-03 11:01:40|490.84|487.72|490.67|487.55|491.02|487.9|490.67|487.55|0
1646305310000|2022-03-03 11:01:50|490.84|487.72|490.84|487.72|491.02|487.9|490.84|487.72|0
1646305320000|2022-03-03 11:02:00|490.67|487.55|490.49|487.37|490.67|487.55|490.41|487.29|0
1646305330000|2022-03-03 11:02:10|490.31|487.19|490.76|487.64|490.76|487.64|490.31|487.19|0
1646305340000|2022-03-03 11:02:20|490.49|487.37|490.41|487.29|490.67|487.55|490.41|487.29|0
1646305350000|2022-03-03 11:02:30|490.31|487.19|490.67|487.55|490.67|487.55|490.31|487.19|0
1646305360000|2022-03-03 11:02:40|490.84|487.72|491.02|487.9|491.02|487.9|490.84|487.72|0
1646305370000|2022-03-03 11:02:50|490.84|487.72|490.76|487.64|490.84|487.72|490.76|487.64|0
1646305380000|2022-03-03 11:03:00|490.58|487.46|490.49|487.37|490.58|487.46|490.49|487.37|0
1646305390000|2022-03-03 11:03:10|490.4|487.28|490.49|487.37|490.49|487.37|490.31|487.19|0
1646305400000|2022-03-03 11:03:20|490.4|487.28|489.96|486.84|490.4|487.28|489.96|486.84|0
1646305410000|2022-03-03 11:03:30|490.14|487.02|489.6|486.48|490.14|487.02|489.43|486.31|0
1646305420000|2022-03-03 11:03:40|489.78|486.66|489.25|486.13|489.78|486.66|489.25|486.13|0
1646305430000|2022-03-03 11:03:50|489.43|486.31|489.25|486.13|489.43|486.31|489.25|486.13|0
1646305440000|2022-03-03 11:04:00|489.43|486.31|489.07|485.95|489.43|486.31|488.9|485.78|0
1646305450000|2022-03-03 11:04:10|488.99|485.87|488.99|485.87|489.07|485.95|488.9|485.78|0
1646305460000|2022-03-03 11:04:20|489.07|485.95|489.25|486.13|489.25|486.13|489.07|485.95|0
1646305470000|2022-03-03 11:04:30|489.07|485.95|489.07|485.95|489.07|485.95|489.07|485.95|0
1646305480000|2022-03-03 11:04:40|489.25|486.13|489.25|486.13|489.25|486.13|489.07|485.95|0
1646305490000|2022-03-03 11:04:50|489.34|486.22|489.34|486.22|489.34|486.22|489.34|486.22|0
1646305500000|2022-03-03 11:05:00|489.25|486.13|489.07|485.95|489.43|486.31|489.07|485.95|0
1646305510000|2022-03-03 11:05:10|488.99|485.87|489.07|485.95|489.07|485.95|488.99|485.87|0
1646305520000|2022-03-03 11:05:20|489.25|486.13|488.9|485.78|489.25|486.13|488.9|485.78|0
1646305530000|2022-03-03 11:05:30|488.72|485.6|488.72|485.6|488.72|485.6|488.72|485.6|0
1646305540000|2022-03-03 11:05:40|488.54|485.42|489.25|486.13|489.25|486.13|488.54|485.42|0
1646305550000|2022-03-03 11:05:50|489.34|486.22|489.25|486.13|489.34|486.22|489.25|486.13|0
1646305560000|2022-03-03 11:06:00|489.6|486.48|489.43|486.31|489.6|486.48|489.43|486.31|0
1646305570000|2022-03-03 11:06:10|489.52|486.4|489.6|486.48|489.6|486.48|489.43|486.31|0
1646305580000|2022-03-03 11:06:20|489.52|486.4|489.52|486.4|489.52|486.4|489.43|486.31|0
1646305590000|2022-03-03 11:06:30|489.43|486.31|489.25|486.13|489.43|486.31|489.25|486.13|0
1646305600000|2022-03-03 11:06:40|489.34|486.22|489.6|486.48|489.6|486.48|489.34|486.22|0
1646305610000|2022-03-03 11:06:50|489.69|486.57|489.78|486.66|489.87|486.75|489.69|486.57|0
1646305620000|2022-03-03 11:07:00|489.96|486.84|490.13|487.01|490.13|487.01|489.96|486.84|0
1646305630000|2022-03-03 11:07:10|490.31|487.19|491.02|487.9|491.02|487.9|490.31|487.19|0
1646305640000|2022-03-03 11:07:20|491.38|488.26|491.37|488.25|491.73|488.61|491.37|488.25|0
1646305650000|2022-03-03 11:07:30|491.55|488.43|491.02|487.9|491.64|488.52|491.02|487.9|0
1646305660000|2022-03-03 11:07:40|491.11|487.99|490.4|487.28|491.11|487.99|490.4|487.28|0
1646305670000|2022-03-03 11:07:50|490.49|487.37|490.49|487.37|490.49|487.37|490.49|487.37|0
1646305680000|2022-03-03 11:08:00|490.84|487.72|491.2|488.08|491.2|488.08|490.84|487.72|0
1646305690000|2022-03-03 11:08:10|491.37|488.25|491.37|488.25|491.37|488.25|491.29|488.17|0
1646305700000|2022-03-03 11:08:20|491.2|488.08|490.76|487.64|491.2|488.08|490.76|487.64|0
1646305710000|2022-03-03 11:08:30|490.67|487.55|490.67|487.55|490.67|487.55|490.58|487.46|0
1646305720000|2022-03-03 11:08:40|490.76|487.64|489.96|486.84|490.76|487.64|489.96|486.84|0
1646305730000|2022-03-03 11:08:50|489.78|486.66|489.43|486.31|489.78|486.66|489.43|486.31|0
1646305740000|2022-03-03 11:09:00|489.42|486.3|489.25|486.13|489.42|486.3|489.25|486.13|0
1646305750000|2022-03-03 11:09:10|489.07|485.95|489.07|485.95|489.07|485.95|489.07|485.95|0
1646305760000|2022-03-03 11:09:20|488.89|485.77|488.89|485.77|488.89|485.77|488.89|485.77|0
1646305770000|2022-03-03 11:09:30|488.81|485.69|489.07|485.95|489.07|485.95|488.81|485.69|0
1646305780000|2022-03-03 11:09:40|488.99|485.87|488.89|485.77|488.99|485.87|488.89|485.77|0
1646305790000|2022-03-03 11:09:50|489.16|486.04|489.25|486.13|489.25|486.13|489.16|486.04|0
1646305800000|2022-03-03 11:10:00|489.42|486.3|489.6|486.48|489.6|486.48|489.42|486.3|0
1646305810000|2022-03-03 11:10:10|489.87|486.75|489.42|486.3|489.87|486.75|489.25|486.13|0
1646305820000|2022-03-03 11:10:20|489.6|486.48|489.78|486.66|489.78|486.66|489.6|486.48|0
1646305830000|2022-03-03 11:10:30|489.87|486.75|489.6|486.48|489.87|486.75|489.6|486.48|0
1646305840000|2022-03-03 11:10:40|489.42|486.3|489.78|486.66|489.78|486.66|489.42|486.3|0
1646305850000|2022-03-03 11:10:50|489.6|486.48|489.42|486.3|489.6|486.48|489.42|486.3|0
1646305860000|2022-03-03 11:11:00|489.34|486.22|489.25|486.13|489.34|486.22|489.25|486.13|0
1646305870000|2022-03-03 11:11:10|489.16|486.04|489.78|486.66|489.78|486.66|489.16|486.04|0
1646305880000|2022-03-03 11:11:20|489.69|486.57|489.78|486.66|489.78|486.66|489.6|486.48|0
1646305890000|2022-03-03 11:11:30|489.69|486.57|489.42|486.3|489.69|486.57|489.42|486.3|0
1646305900000|2022-03-03 11:11:40|489.25|486.13|488.99|485.87|489.25|486.13|488.99|485.87|0
1646305910000|2022-03-03 11:11:50|488.89|485.77|488.89|485.77|488.89|485.77|488.89|485.77|0
1646305920000|2022-03-03 11:12:00|488.99|485.87|488.81|485.69|488.99|485.87|488.81|485.69|0
1646305930000|2022-03-03 11:12:10|488.72|485.6|489.16|486.04|489.25|486.13|488.72|485.6|0
1646305940000|2022-03-03 11:12:20|489.07|485.95|488.81|485.69|489.07|485.95|488.81|485.69|0
1646305950000|2022-03-03 11:12:30|488.72|485.6|488.63|485.51|488.72|485.6|488.63|485.51|0
1646305960000|2022-03-03 11:12:40|488.72|485.6|489.07|485.95|489.07|485.95|488.72|485.6|0
1646305970000|2022-03-03 11:12:50|488.98|485.86|488.89|485.77|488.98|485.86|488.89|485.77|0
1646305980000|2022-03-03 11:13:00|488.81|485.69|488.81|485.69|488.89|485.77|488.81|485.69|0
1646305990000|2022-03-03 11:13:10|488.89|485.77|487.83|484.71|488.89|485.77|487.83|484.71|0
1646306000000|2022-03-03 11:13:20|487.48|484.36|487.48|484.36|487.48|484.36|487.48|484.36|0
1646306010000|2022-03-03 11:13:30|487.3|484.18|487.48|484.36|487.48|484.36|487.3|484.18|0
1646306020000|2022-03-03 11:13:40|486.95|483.83|487.13|484.01|487.13|484.01|486.95|483.83|0
1646306030000|2022-03-03 11:13:50|487.12|484|486.95|483.83|487.12|484|486.95|483.83|0
1646306040000|2022-03-03 11:14:00|487.04|483.92|487.12|484|487.3|484.18|487.04|483.92|0
1646306050000|2022-03-03 11:14:10|487.04|483.92|487.3|484.18|487.3|484.18|487.04|483.92|0
1646306060000|2022-03-03 11:14:20|487.12|484|487.48|484.36|487.48|484.36|487.12|484|0
1646306070000|2022-03-03 11:14:30|487.39|484.27|487.48|484.36|487.48|484.36|487.3|484.18|0
1646306080000|2022-03-03 11:14:40|486.95|483.83|487.12|484|487.12|484|486.95|483.83|0
1646306090000|2022-03-03 11:14:50|487.39|484.27|487.12|484|487.39|484.27|487.12|484|0
1646306100000|2022-03-03 11:15:00|486.24|483.12|486.24|483.12|486.33|483.21|486.24|483.12|0
1646306110000|2022-03-03 11:15:10|486.07|482.95|486.16|483.04|486.16|483.04|486.07|482.95|0
1646306120000|2022-03-03 11:15:20|486.33|483.21|486.42|483.3|486.51|483.39|486.33|483.21|0
1646306130000|2022-03-03 11:15:30|486.07|482.95|485.98|482.86|486.07|482.95|485.89|482.77|0
1646306140000|2022-03-03 11:15:40|486.07|482.95|486.07|482.95|486.33|483.21|486.07|482.95|0
1646306150000|2022-03-03 11:15:50|486.16|483.04|485.89|482.77|486.24|483.12|485.89|482.77|0
1646306160000|2022-03-03 11:16:00|485.71|482.59|486.24|483.12|486.24|483.12|485.71|482.59|0
1646306170000|2022-03-03 11:16:10|486.33|483.21|486.51|483.39|486.59|483.47|486.33|483.21|0
1646306180000|2022-03-03 11:16:20|486.59|483.47|486.24|483.12|486.59|483.47|486.24|483.12|0
1646306200000|2022-03-03 11:16:40|486.42|483.3|486.24|483.12|486.42|483.3|486.24|483.12|0
1646306210000|2022-03-03 11:16:50|486.16|483.04|485.98|482.86|486.16|483.04|485.89|482.77|0
1646306220000|2022-03-03 11:17:00|486.16|483.04|486.24|483.12|486.24|483.12|486.16|483.04|0
1646306230000|2022-03-03 11:17:10|486.07|482.95|486.33|483.21|486.33|483.21|486.07|482.95|0
1646306240000|2022-03-03 11:17:20|486.42|483.3|486.42|483.3|486.42|483.3|486.33|483.21|0
1646306250000|2022-03-03 11:17:30|486.06|482.94|486.06|482.94|486.06|482.94|486.06|482.94|0
1646306260000|2022-03-03 11:17:40|486.24|483.12|486.42|483.3|486.42|483.3|486.24|483.12|0
1646306270000|2022-03-03 11:17:50|486.51|483.39|486.51|483.39|486.51|483.39|486.51|483.39|0
1646306280000|2022-03-03 11:18:00|486.59|483.47|486.69|483.57|486.69|483.57|486.42|483.3|0
1646306290000|2022-03-03 11:18:10|486.59|483.47|486.59|483.47|486.69|483.57|486.59|483.47|0
1646306300000|2022-03-03 11:18:20|486.69|483.57|486.77|483.65|486.77|483.65|486.59|483.47|0
1646306310000|2022-03-03 11:18:30|486.59|483.47|486.77|483.65|486.77|483.65|486.59|483.47|0
1646306320000|2022-03-03 11:18:40|486.95|483.83|486.77|483.65|487.12|484|486.77|483.65|0
1646306330000|2022-03-03 11:18:50|486.95|483.83|487.04|483.92|487.04|483.92|486.95|483.83|0
1646306340000|2022-03-03 11:19:00|486.95|483.83|487.21|484.09|487.21|484.09|486.95|483.83|0
1646306350000|2022-03-03 11:19:10|487.3|484.18|487.65|484.53|487.65|484.53|487.3|484.18|0
1646306360000|2022-03-03 11:19:20|487.92|484.8|487.65|484.53|487.92|484.8|487.65|484.53|0
1646306370000|2022-03-03 11:19:30|487.74|484.62|487.83|484.71|487.83|484.71|487.74|484.62|0
1646306380000|2022-03-03 11:19:40|488.01|484.89|488.01|484.89|488.01|484.89|487.92|484.8|0
1646306390000|2022-03-03 11:19:50|488.36|485.24|488.01|484.89|488.36|485.24|487.92|484.8|0
1646306400000|2022-03-03 11:20:00|487.92|484.8|488.01|484.89|488.01|484.89|487.92|484.8|0
1646306410000|2022-03-03 11:20:10|487.83|484.71|487.92|484.8|488.01|484.89|487.74|484.62|0
1646306420000|2022-03-03 11:20:20|488.1|484.98|487.74|484.62|488.1|484.98|487.65|484.53|0
1646306430000|2022-03-03 11:20:30|487.65|484.53|488.01|484.89|488.01|484.89|487.65|484.53|0
1646306440000|2022-03-03 11:20:40|488.1|484.98|488.01|484.89|488.1|484.98|487.65|484.53|0
1646306450000|2022-03-03 11:20:50|488.18|485.06|488.36|485.24|488.36|485.24|488.18|485.06|0
1646306460000|2022-03-03 11:21:00|488.45|485.33|488.01|484.89|488.54|485.42|488.01|484.89|0
1646306470000|2022-03-03 11:21:10|487.83|484.71|488.1|484.98|488.1|484.98|487.83|484.71|0
1646352000000|2022-03-04 00:00:00|489.17|485.53|488.81|485.17|489.17|485.53|488.64|485|0
1646352010000|2022-03-04 00:00:10|489.26|485.62|489.52|485.88|489.52|485.88|489.26|485.62|0
1646352020000|2022-03-04 00:00:20|489.88|486.24|489.79|486.15|489.88|486.24|489.7|486.06|0
1646352030000|2022-03-04 00:00:30|489.88|486.24|489.88|486.24|489.88|486.24|489.88|486.24|0
1646352040000|2022-03-04 00:00:40|489.79|486.15|488.73|485.09|489.79|486.15|488.73|485.09|0
1646352050000|2022-03-04 00:00:50|488.99|485.35|488.91|485.27|489.08|485.44|488.91|485.27|0
1646352060000|2022-03-04 00:01:00|488.73|485.09|488.81|485.17|488.81|485.17|488.73|485.09|0
1646352070000|2022-03-04 00:01:10|489.17|485.53|489.44|485.8|489.52|485.88|489.17|485.53|0
1646352080000|2022-03-04 00:01:20|489.26|485.62|489.35|485.71|489.35|485.71|489.26|485.62|0
1646352090000|2022-03-04 00:01:30|489.17|485.53|489.08|485.44|489.17|485.53|489.08|485.44|0
1646352100000|2022-03-04 00:01:40|488.91|485.27|489.44|485.8|489.44|485.8|488.91|485.27|0
1646352110000|2022-03-04 00:01:50|489.7|486.06|489.97|486.33|490.06|486.42|489.7|486.06|0
1646352120000|2022-03-04 00:02:00|490.24|486.6|490.06|486.42|490.24|486.6|490.06|486.42|0
1646352130000|2022-03-04 00:02:10|489.97|486.33|489.88|486.24|489.97|486.33|489.88|486.24|0
1646352140000|2022-03-04 00:02:20|489.97|486.33|489.88|486.24|489.97|486.33|489.88|486.24|0
1646352150000|2022-03-04 00:02:30|489.79|486.15|489.52|485.88|489.79|486.15|489.52|485.88|0
1646352160000|2022-03-04 00:02:40|489.35|485.71|488.81|485.17|489.35|485.71|488.73|485.09|0
1646352170000|2022-03-04 00:02:50|488.28|484.64|488.28|484.64|488.28|484.64|488.28|484.64|0
1646352180000|2022-03-04 00:03:00|488.1|484.46|488.28|484.64|488.28|484.64|488.1|484.46|0
1646352190000|2022-03-04 00:03:10|488.1|484.46|488.46|484.82|488.46|484.82|488.1|484.46|0
1646352200000|2022-03-04 00:03:20|488.63|484.99|488.63|484.99|488.63|484.99|488.46|484.82|0
1646352210000|2022-03-04 00:03:30|488.46|484.82|488.55|484.91|488.55|484.91|488.46|484.82|0
1646352220000|2022-03-04 00:03:40|488.28|484.64|488.28|484.64|488.46|484.82|488.28|484.64|0
1646352230000|2022-03-04 00:03:50|488.46|484.82|488.28|484.64|488.46|484.82|488.28|484.64|0
1646352240000|2022-03-04 00:04:00|488.1|484.46|488.02|484.38|488.1|484.46|488.02|484.38|0
1646352250000|2022-03-04 00:04:10|488.1|484.46|488.1|484.46|488.1|484.46|487.92|484.28|0
1646352260000|2022-03-04 00:04:20|488.19|484.55|488.19|484.55|488.28|484.64|488.1|484.46|0
1646352270000|2022-03-04 00:04:30|488.1|484.46|487.92|484.28|488.1|484.46|487.92|484.28|0
1646352280000|2022-03-04 00:04:40|487.75|484.11|487.92|484.28|487.92|484.28|487.75|484.11|0
1646352290000|2022-03-04 00:04:50|488.1|484.46|488.1|484.46|488.1|484.46|487.92|484.28|0
1646352300000|2022-03-04 00:05:00|488.63|484.99|488.63|484.99|488.63|484.99|488.63|484.99|0
1646352310000|2022-03-04 00:05:10|488.81|485.17|488.9|485.26|488.9|485.26|488.81|485.17|0
1646352320000|2022-03-04 00:05:20|488.99|485.35|488.81|485.17|488.99|485.35|488.81|485.17|0
1646352330000|2022-03-04 00:05:30|488.99|485.35|488.99|485.35|489.17|485.53|488.99|485.35|0
1646352350000|2022-03-04 00:05:50|488.81|485.17|488.81|485.17|488.81|485.17|488.81|485.17|0
1646352360000|2022-03-04 00:06:00|488.73|485.09|489.88|486.24|489.88|486.24|488.73|485.09|0
1646352370000|2022-03-04 00:06:10|490.06|486.42|489.97|486.33|490.06|486.42|489.97|486.33|0
1646352380000|2022-03-04 00:06:20|489.79|486.15|489.61|485.97|489.88|486.24|489.61|485.97|0
1646352390000|2022-03-04 00:06:30|489.7|486.06|489.97|486.33|490.06|486.42|489.7|486.06|0
1646352400000|2022-03-04 00:06:40|490.06|486.42|490.23|486.59|490.41|486.77|490.06|486.42|0
1646352410000|2022-03-04 00:06:50|490.41|486.77|490.5|486.86|490.5|486.86|490.41|486.77|0
1646352420000|2022-03-04 00:07:00|490.23|486.59|490.41|486.77|490.41|486.77|490.23|486.59|0
1646352430000|2022-03-04 00:07:10|490.23|486.59|490.41|486.77|490.41|486.77|490.23|486.59|0
1646352440000|2022-03-04 00:07:20|490.23|486.59|490.77|487.13|490.77|487.13|490.23|486.59|0
1646352450000|2022-03-04 00:07:30|490.86|487.22|490.77|487.13|490.86|487.22|490.41|486.77|0
1646352460000|2022-03-04 00:07:40|491.3|487.66|492.19|488.55|492.19|488.55|491.3|487.66|0
1646352470000|2022-03-04 00:07:50|492.01|488.37|492.19|488.55|492.19|488.55|492.01|488.37|0
1646352480000|2022-03-04 00:08:00|493|489.36|493.44|489.8|493.44|489.8|493|489.36|0
1646352490000|2022-03-04 00:08:10|493.8|490.16|493.62|489.98|494.33|490.69|493.62|489.98|0
1646352500000|2022-03-04 00:08:20|493.98|490.34|494.87|491.23|494.87|491.23|493.98|490.34|0
1646352510000|2022-03-04 00:08:30|495.14|491.5|494.96|491.32|495.14|491.5|494.51|490.87|0
1646352520000|2022-03-04 00:08:40|495.05|491.41|497.02|493.38|497.02|493.38|495.05|491.41|0
1646352530000|2022-03-04 00:08:50|496.75|493.11|497.02|493.38|497.29|493.65|496.75|493.11|0
1646352540000|2022-03-04 00:09:00|495.94|492.3|496.12|492.48|496.12|492.48|495.5|491.86|0
1646352550000|2022-03-04 00:09:10|496.4|492.76|496.66|493.02|496.84|493.2|496.4|492.76|0
1646352560000|2022-03-04 00:09:20|496.48|492.84|497.38|493.74|497.38|493.74|496.48|492.84|0
1646352570000|2022-03-04 00:09:30|497.56|493.92|498.01|494.37|498.01|494.37|497.56|493.92|0
1646352580000|2022-03-04 00:09:40|498.63|494.99|499.35|495.71|499.35|495.71|498.01|494.37|0
1646352590000|2022-03-04 00:09:50|498.99|495.35|498.63|494.99|498.99|495.35|498.63|494.99|0
1646352600000|2022-03-04 00:10:00|499.99|496.35|498.63|494.99|500.07|496.43|498.63|494.99|0
1646352610000|2022-03-04 00:10:10|498.73|495.09|498.19|494.55|498.73|495.09|498.19|494.55|0
1646352620000|2022-03-04 00:10:20|499.35|495.71|499.35|495.71|500.43|496.79|499.35|495.71|0
1646352630000|2022-03-04 00:10:30|499.45|495.81|499.63|495.99|500.43|496.79|499.45|495.81|0
1646352640000|2022-03-04 00:10:40|499.45|495.81|501.42|497.78|501.42|497.78|499.45|495.81|0
1646352650000|2022-03-04 00:10:50|501.24|497.6|502.59|498.95|502.59|498.95|501.06|497.42|0
1646352660000|2022-03-04 00:11:00|502.69|499.05|504.13|500.49|504.13|500.49|502.69|499.05|0
1646352670000|2022-03-04 00:11:10|504.04|500.4|504.4|500.76|504.4|500.76|503.23|499.59|0
1646352680000|2022-03-04 00:11:20|504.58|500.94|503.23|499.59|504.58|500.94|503.23|499.59|0
1646352690000|2022-03-04 00:11:30|502.69|499.05|502.05|498.41|502.77|499.13|502.05|498.41|0
1646352700000|2022-03-04 00:11:40|502.15|498.51|503.68|500.04|503.68|500.04|502.15|498.51|0
1646352710000|2022-03-04 00:11:50|502.95|499.31|503.05|499.41|503.13|499.49|502.95|499.31|0
1646352720000|2022-03-04 00:12:00|503.68|500.04|504.13|500.49|504.13|500.49|503.68|500.04|0
1646352730000|2022-03-04 00:12:10|504.85|501.21|504.13|500.49|504.85|501.21|504.13|500.49|0
1646352740000|2022-03-04 00:12:20|503.68|500.04|502.87|499.23|503.68|500.04|502.87|499.23|0
1646352750000|2022-03-04 00:12:30|502.59|498.95|503.59|499.95|503.59|499.95|502.59|498.95|0
1646352760000|2022-03-04 00:12:40|504.58|500.94|503.86|500.22|504.58|500.94|503.86|500.22|0
1646352770000|2022-03-04 00:12:50|503.77|500.13|504.58|500.94|504.67|501.03|503.77|500.13|0
1646352780000|2022-03-04 00:13:00|504.76|501.12|503.95|500.31|504.76|501.12|503.86|500.22|0
1646352790000|2022-03-04 00:13:10|504.4|500.76|503.77|500.13|504.4|500.76|503.77|500.13|0
1646352800000|2022-03-04 00:13:20|504.58|500.94|505.94|502.3|505.94|502.3|504.58|500.94|0
1646352810000|2022-03-04 00:13:30|506.21|502.57|505.03|501.39|506.57|502.93|505.03|501.39|0
1646352820000|2022-03-04 00:13:40|504.76|501.12|505.21|501.57|505.21|501.57|504.58|500.94|0
1646352830000|2022-03-04 00:13:50|505.4|501.76|504.85|501.21|505.4|501.76|504.85|501.21|0
1646352840000|2022-03-04 00:14:00|504.58|500.94|504.76|501.12|505.3|501.66|504.58|500.94|0
1646352850000|2022-03-04 00:14:10|504.58|500.94|503.13|499.49|504.58|500.94|502.77|499.13|0
1646352860000|2022-03-04 00:14:20|503.05|499.41|503.31|499.67|503.31|499.67|503.05|499.41|0
1646352870000|2022-03-04 00:14:30|503.13|499.49|502.59|498.95|503.31|499.67|502.59|498.95|0
1646352880000|2022-03-04 00:14:40|501.69|498.05|501.87|498.23|501.96|498.32|501.69|498.05|0
1646352890000|2022-03-04 00:14:50|501.69|498.05|501.51|497.87|501.69|498.05|501.51|497.87|0
1646352900000|2022-03-04 00:15:00|501.87|498.23|502.14|498.5|502.14|498.5|501.87|498.23|0
1646352910000|2022-03-04 00:15:10|502.59|498.95|501.78|498.14|502.69|499.05|501.78|498.14|0
1646352920000|2022-03-04 00:15:20|502.32|498.68|503.13|499.49|503.13|499.49|502.32|498.68|0
1646352930000|2022-03-04 00:15:30|503.77|500.13|504.22|500.58|504.31|500.67|503.77|500.13|0
1646352940000|2022-03-04 00:15:40|504.31|500.67|504.76|501.12|504.85|501.21|504.31|500.67|0
1646352950000|2022-03-04 00:15:50|504.67|501.03|504.85|501.21|505.3|501.66|504.67|501.03|0
1646352960000|2022-03-04 00:16:00|505.48|501.84|504.94|501.3|505.58|501.94|504.94|501.3|0
1646352970000|2022-03-04 00:16:10|505.12|501.48|505.3|501.66|505.3|501.66|505.12|501.48|0
1646352980000|2022-03-04 00:16:20|505.48|501.84|506.39|502.75|506.39|502.75|505.03|501.39|0
1646352990000|2022-03-04 00:16:30|506.3|502.66|505.94|502.3|506.3|502.66|505.94|502.3|0
1646353000000|2022-03-04 00:16:40|505.3|501.66|506.57|502.93|506.57|502.93|505.3|501.66|0
1646353010000|2022-03-04 00:16:50|506.84|503.2|506.66|503.02|507.11|503.47|506.66|503.02|0
1646353020000|2022-03-04 00:17:00|506.75|503.11|507.29|503.65|507.29|503.65|506.75|503.11|0
1646353030000|2022-03-04 00:17:10|505.94|502.3|505.48|501.84|505.94|502.3|505.21|501.57|0
1646353040000|2022-03-04 00:17:20|505.94|502.3|505.84|502.2|506.12|502.48|505.84|502.2|0
1646353050000|2022-03-04 00:17:30|506.12|502.48|506.12|502.48|506.39|502.75|506.12|502.48|0
1646353060000|2022-03-04 00:17:40|506.2|502.56|506.12|502.48|506.48|502.84|505.94|502.3|0
1646353070000|2022-03-04 00:17:50|506.3|502.66|508.02|504.38|508.02|504.38|506.3|502.66|0
1646353080000|2022-03-04 00:18:00|507.57|503.93|507.29|503.65|508.02|504.38|507.29|503.65|0
1646353090000|2022-03-04 00:18:10|507.02|503.38|506.39|502.75|507.02|503.38|506.39|502.75|0
1646353100000|2022-03-04 00:18:20|505.94|502.3|506.66|503.02|506.84|503.2|505.94|502.3|0
1646353110000|2022-03-04 00:18:30|507.29|503.65|507.93|504.29|507.93|504.29|507.29|503.65|0
1646353120000|2022-03-04 00:18:40|507.39|503.75|507.02|503.38|507.39|503.75|507.02|503.38|0
1646353130000|2022-03-04 00:18:50|507.57|503.93|507.2|503.56|507.57|503.93|507.2|503.56|0
1646353140000|2022-03-04 00:19:00|507.47|503.83|507.47|503.83|507.47|503.83|507.29|503.65|0
1646353150000|2022-03-04 00:19:10|507.2|503.56|507.57|503.93|507.57|503.93|507.2|503.56|0
1646353160000|2022-03-04 00:19:20|507.65|504.01|507.11|503.47|507.65|504.01|507.02|503.38|0
1646353170000|2022-03-04 00:19:30|506.84|503.2|506.48|502.84|506.84|503.2|506.02|502.38|0
1646353180000|2022-03-04 00:19:40|506.75|503.11|507.57|503.93|507.57|503.93|506.75|503.11|0
1646353190000|2022-03-04 00:19:50|507.93|504.29|507.65|504.01|507.93|504.29|507.65|504.01|0
1646353200000|2022-03-04 00:20:00|507.75|504.11|507.29|503.65|507.93|504.29|507.29|503.65|0
1646353210000|2022-03-04 00:20:10|506.66|503.02|507.11|503.47|507.11|503.47|506.66|503.02|0
1646353220000|2022-03-04 00:20:20|509.11|505.47|508.56|504.92|509.11|505.47|508.47|504.83|0
1646353230000|2022-03-04 00:20:30|508.74|505.1|509.65|506.01|509.65|506.01|508.74|505.1|0
1646353240000|2022-03-04 00:20:40|509.93|506.29|509.65|506.01|510.11|506.47|509.65|506.01|0
1646353250000|2022-03-04 00:20:50|509.2|505.56|508.47|504.83|509.2|505.56|508.47|504.83|0
1646353260000|2022-03-04 00:21:00|509.02|505.38|509.11|505.47|509.2|505.56|508.92|505.28|0
1646353270000|2022-03-04 00:21:10|508.38|504.74|508.29|504.65|508.56|504.92|508.29|504.65|0
1646353280000|2022-03-04 00:21:20|507.75|504.11|507.75|504.11|507.83|504.19|507.65|504.01|0
1646353290000|2022-03-04 00:21:30|507.29|503.65|508.29|504.65|508.29|504.65|507.29|503.65|0
1646353300000|2022-03-04 00:21:40|507.75|504.11|507.93|504.29|507.93|504.29|507.75|504.11|0
1646353310000|2022-03-04 00:21:50|507.75|504.11|508.29|504.65|508.29|504.65|507.75|504.11|0
1646353320000|2022-03-04 00:22:00|507.93|504.29|508.11|504.47|508.2|504.56|507.93|504.29|0
1646353330000|2022-03-04 00:22:10|507.75|504.11|507.57|503.93|507.75|504.11|507.57|503.93|0
1646353340000|2022-03-04 00:22:20|508.02|504.38|509.56|505.92|509.56|505.92|507.83|504.19|0
1646353350000|2022-03-04 00:22:30|509.38|505.74|509.93|506.29|509.93|506.29|509.38|505.74|0
1646353360000|2022-03-04 00:22:40|510.74|507.1|514.2|510.56|514.2|510.56|510.74|507.1|0
1646353370000|2022-03-04 00:22:50|514.02|510.38|513.2|509.56|514.57|510.93|513.2|509.56|0
1646353380000|2022-03-04 00:23:00|513.47|509.83|514.12|510.48|514.12|510.48|513.47|509.83|0
1646353390000|2022-03-04 00:23:10|514.39|510.75|515.03|511.39|515.03|511.39|514.39|510.75|0
1646353400000|2022-03-04 00:23:20|515.58|511.94|516.03|512.39|516.03|512.39|515.58|511.94|0
1646353410000|2022-03-04 00:23:30|517.59|513.95|517.59|513.95|517.59|513.95|517.59|513.95|0
1646353420000|2022-03-04 00:23:40|517.5|513.86|517.68|514.04|517.68|514.04|517.5|513.86|0
1646353430000|2022-03-04 00:23:50|518.14|514.5|518.41|514.77|518.41|514.77|518.14|514.5|0
1646353440000|2022-03-04 00:24:00|517.86|514.22|518.41|514.77|518.6|514.96|517.86|514.22|0
1646353450000|2022-03-04 00:24:10|517.68|514.04|515.58|511.94|517.68|514.04|515.58|511.94|0
1646353460000|2022-03-04 00:24:20|516.49|512.85|516.68|513.04|516.68|513.04|516.49|512.85|0
1646353470000|2022-03-04 00:24:30|516.4|512.76|516.13|512.49|516.49|512.85|516.13|512.49|0
1646353480000|2022-03-04 00:24:40|515.58|511.94|516.58|512.94|516.58|512.94|515.58|511.94|0
1646353490000|2022-03-04 00:24:50|516.4|512.76|516.58|512.94|516.58|512.94|516.4|512.76|0
1646353500000|2022-03-04 00:25:00|517.23|513.59|516.4|512.76|517.23|513.59|516.4|512.76|0
1646353510000|2022-03-04 00:25:10|516.58|512.94|516.76|513.12|516.76|513.12|516.58|512.94|0
1646353520000|2022-03-04 00:25:20|516.4|512.76|516.76|513.12|516.76|513.12|516.4|512.76|0
1646353530000|2022-03-04 00:25:30|517.13|513.49|517.31|513.67|517.5|513.86|517.13|513.49|0
1646353540000|2022-03-04 00:25:40|516.95|513.31|516.4|512.76|516.95|513.31|516.4|512.76|0
1646353550000|2022-03-04 00:25:50|516.76|513.12|517.13|513.49|517.13|513.49|516.76|513.12|0
1646353560000|2022-03-04 00:26:00|517.04|513.4|516.58|512.94|517.41|513.77|516.58|512.94|0
1646353570000|2022-03-04 00:26:10|516.68|513.04|517.5|513.86|517.5|513.86|516.58|512.94|0
1646353580000|2022-03-04 00:26:20|517.04|513.4|517.5|513.86|517.5|513.86|516.4|512.76|0
1646353590000|2022-03-04 00:26:30|517.41|513.77|517.31|513.67|517.5|513.86|517.31|513.67|0
1646353600000|2022-03-04 00:26:40|517.13|513.49|516.58|512.94|517.13|513.49|516.58|512.94|0
1646353610000|2022-03-04 00:26:50|516.4|512.76|516.4|512.76|516.4|512.76|516.4|512.76|0
1646353620000|2022-03-04 00:27:00|515.85|512.21|516.13|512.49|516.13|512.49|515.67|512.03|0
1646353630000|2022-03-04 00:27:10|515.76|512.12|515.67|512.03|515.76|512.12|515.67|512.03|0
1646353640000|2022-03-04 00:27:20|515.85|512.21|515.85|512.21|515.85|512.21|515.67|512.03|0
1646353650000|2022-03-04 00:27:30|515.76|512.12|515.67|512.03|515.85|512.21|515.67|512.03|0
1646353660000|2022-03-04 00:27:40|515.76|512.12|515.67|512.03|515.76|512.12|515.67|512.03|0
1646353670000|2022-03-04 00:27:50|515.76|512.12|513.84|510.2|515.85|512.21|513.84|510.2|0
1646353680000|2022-03-04 00:28:00|514.12|510.48|513.29|509.65|514.12|510.48|513.29|509.65|0
1646353690000|2022-03-04 00:28:10|512.47|508.83|513.57|509.93|513.57|509.93|512.47|508.83|0
1646353700000|2022-03-04 00:28:20|513.84|510.2|514.48|510.84|514.48|510.84|513.84|510.2|0
1646353710000|2022-03-04 00:28:30|514.3|510.66|514.2|510.56|514.3|510.66|514.02|510.38|0
1646353720000|2022-03-04 00:28:40|514.12|510.48|514.66|511.02|514.66|511.02|513.66|510.02|0
1646353730000|2022-03-04 00:28:50|514.57|510.93|515.39|511.75|515.76|512.12|514.57|510.93|0
1646353740000|2022-03-04 00:29:00|516.95|513.31|514.93|511.29|516.95|513.31|514.93|511.29|0
1646353750000|2022-03-04 00:29:10|515.12|511.48|514.75|511.11|515.12|511.48|514.75|511.11|0
1646353760000|2022-03-04 00:29:20|514.57|510.93|516.31|512.67|516.31|512.67|514.57|510.93|0
1646353770000|2022-03-04 00:29:30|516.49|512.85|516.58|512.94|517.04|513.4|516.4|512.76|0
1646353780000|2022-03-04 00:29:40|516.95|513.31|517.22|513.58|517.22|513.58|516.95|513.31|0
1646353790000|2022-03-04 00:29:50|517.31|513.67|517.59|513.95|517.59|513.95|517.22|513.58|0
1646353800000|2022-03-04 00:30:00|517.96|514.32|517.31|513.67|517.96|514.32|517.04|513.4|0
1646353810000|2022-03-04 00:30:10|517.04|513.4|515.76|512.12|517.04|513.4|515.76|512.12|0
1646353820000|2022-03-04 00:30:20|516.86|513.22|517.41|513.77|517.41|513.77|516.67|513.03|0
1646353830000|2022-03-04 00:30:30|516.49|512.85|517.77|514.13|517.77|514.13|516.49|512.85|0
1646353840000|2022-03-04 00:30:40|517.59|513.95|518.41|514.77|518.41|514.77|517.59|513.95|0
1646353850000|2022-03-04 00:30:50|518.14|514.5|518.32|514.68|518.78|515.14|518.14|514.5|0
1646353860000|2022-03-04 00:31:00|517.41|513.77|517.13|513.49|517.41|513.77|517.13|513.49|0
1646353870000|2022-03-04 00:31:10|516.86|513.22|517.59|513.95|517.59|513.95|516.86|513.22|0
1646353880000|2022-03-04 00:31:20|517.96|514.32|519.33|515.69|519.33|515.69|517.96|514.32|0
1646353890000|2022-03-04 00:31:30|519.42|515.78|522.92|519.28|522.92|519.28|519.42|515.78|0
1646353900000|2022-03-04 00:31:40|523.1|519.46|522.74|519.1|523.66|520.02|522.74|519.1|0
1646353910000|2022-03-04 00:31:50|523.29|519.65|523.19|519.55|523.29|519.65|522.55|518.91|0
1646353920000|2022-03-04 00:32:00|523.47|519.83|523.93|520.29|523.93|520.29|523.47|519.83|0
1646353930000|2022-03-04 00:32:10|523.47|519.83|524.03|520.39|524.03|520.39|523.47|519.83|0
1646353940000|2022-03-04 00:32:20|524.21|520.57|524.76|521.12|524.76|521.12|524.03|520.39|0
1646353950000|2022-03-04 00:32:30|524.95|521.31|525.87|522.23|525.87|522.23|524.95|521.31|0
1646353960000|2022-03-04 00:32:40|525.13|521.49|525.96|522.32|525.96|522.32|525.04|521.4|0
1646353970000|2022-03-04 00:32:50|525.5|521.86|524.67|521.03|525.5|521.86|524.67|521.03|0
1646353980000|2022-03-04 00:33:00|524.76|521.12|523.38|519.74|524.85|521.21|523.38|519.74|0
1646353990000|2022-03-04 00:33:10|523.1|519.46|522.64|519|523.1|519.46|522.64|519|0
1646354000000|2022-03-04 00:33:20|522.55|518.91|522.45|518.81|522.73|519.09|522.45|518.81|0
1646354010000|2022-03-04 00:33:30|522.55|518.91|523.19|519.55|523.19|519.55|522.55|518.91|0
1646354020000|2022-03-04 00:33:40|523.84|520.2|523.66|520.02|523.84|520.2|523.66|520.02|0
1646354030000|2022-03-04 00:33:50|523.84|520.2|524.21|520.57|524.21|520.57|523.84|520.2|0
1646354040000|2022-03-04 00:34:00|524.11|520.47|523.93|520.29|524.11|520.47|523.93|520.29|0
1646354050000|2022-03-04 00:34:10|524.48|520.84|524.11|520.47|524.48|520.84|523.74|520.1|0
1646354060000|2022-03-04 00:34:20|524.21|520.57|524.11|520.47|524.3|520.66|524.11|520.47|0
1646354070000|2022-03-04 00:34:30|524.3|520.66|523.38|519.74|524.3|520.66|523.38|519.74|0
1646354080000|2022-03-04 00:34:40|524.11|520.47|524.95|521.31|524.95|521.31|524.11|520.47|0
1646354090000|2022-03-04 00:34:50|524.85|521.21|525.41|521.77|525.41|521.77|524.85|521.21|0
1646354100000|2022-03-04 00:35:00|525.13|521.49|523.66|520.02|525.32|521.68|523.66|520.02|0
1646354110000|2022-03-04 00:35:10|523.47|519.83|523.66|520.02|523.84|520.2|523.47|519.83|0
1646354120000|2022-03-04 00:35:20|523.38|519.74|520.34|516.7|523.38|519.74|520.34|516.7|0
1646354130000|2022-03-04 00:35:30|520.43|516.79|522.82|519.18|522.82|519.18|520.43|516.79|0
1646354140000|2022-03-04 00:35:40|522.73|519.09|524.39|520.75|524.95|521.31|522.73|519.09|0
1646354150000|2022-03-04 00:35:50|524.76|521.12|524.21|520.57|524.76|521.12|524.21|520.57|0
1646354160000|2022-03-04 00:36:00|524.48|520.84|525.41|521.77|525.41|521.77|524.48|520.84|0
1646354170000|2022-03-04 00:36:10|525.69|522.05|529.29|525.65|529.29|525.65|525.13|521.49|0
1646354180000|2022-03-04 00:36:20|528.09|524.45|529.57|525.93|529.57|525.93|528.09|524.45|0
1646354190000|2022-03-04 00:36:30|530.32|526.68|532.82|529.18|532.82|529.18|530.32|526.68|0
1646354200000|2022-03-04 00:36:40|532.64|529|532.92|529.28|532.92|529.28|532.64|529|0
1646354210000|2022-03-04 00:36:50|532.82|529.18|533.85|530.21|534.04|530.4|532.82|529.18|0
1646354220000|2022-03-04 00:37:00|534.41|530.77|534.97|531.33|535.16|531.52|534.41|530.77|0
1646354230000|2022-03-04 00:37:10|534.78|531.14|535.25|531.61|535.43|531.79|534.78|531.14|0
1646354240000|2022-03-04 00:37:20|534.97|531.33|534.31|530.67|535.34|531.7|534.31|530.67|0
1646354250000|2022-03-04 00:37:30|534.5|529.74|534.41|529.65|534.87|530.11|534.41|529.65|0
1646354260000|2022-03-04 00:37:40|534.97|530.21|536.93|532.17|536.93|532.17|534.97|530.21|0
1646354270000|2022-03-04 00:37:50|537.96|533.2|537.11|532.35|538.98|534.22|537.11|532.35|0
1646354280000|2022-03-04 00:38:00|536.84|532.08|535.34|530.58|537.49|532.73|535.34|530.58|0
1646354290000|2022-03-04 00:38:10|535.16|530.4|534.04|529.28|535.16|530.4|534.04|529.28|0
1646354300000|2022-03-04 00:38:20|533.48|528.72|532.08|527.32|533.48|528.72|532.08|527.32|0
1646354310000|2022-03-04 00:38:30|532.36|527.6|532.82|528.06|532.82|528.06|531.52|526.76|0
1646354320000|2022-03-04 00:38:40|533.29|528.53|532.55|527.79|533.29|528.53|532.55|527.79|0
1646354330000|2022-03-04 00:38:50|531.99|527.23|533.29|528.53|533.29|528.53|531.99|527.23|0
1646354340000|2022-03-04 00:39:00|533.2|528.44|533.57|528.81|533.57|528.81|532.92|528.16|0
1646354350000|2022-03-04 00:39:10|534.04|529.28|534.97|530.21|534.97|530.21|534.04|529.28|0
1646354360000|2022-03-04 00:39:20|534.22|529.46|535.53|530.77|535.53|530.77|534.13|529.37|0
1646354370000|2022-03-04 00:39:30|535.25|530.49|536.28|531.52|536.84|532.08|535.25|530.49|0
1646354380000|2022-03-04 00:39:40|537.4|532.64|538.14|533.38|538.33|533.57|537.4|532.64|0
1646354390000|2022-03-04 00:39:50|538.61|533.85|538.79|534.03|539.27|534.51|538.61|533.85|0
1646354400000|2022-03-04 00:40:00|539.08|534.32|539.83|535.07|539.83|535.07|538.79|534.03|0
1646354410000|2022-03-04 00:40:10|540.1|535.34|540.2|535.44|540.2|535.44|539.83|535.07|0
1646354420000|2022-03-04 00:40:20|540.85|536.09|539.64|534.88|541.42|536.66|539.64|534.88|0
1646354430000|2022-03-04 00:40:30|539.54|534.78|539.08|534.32|539.54|534.78|539.08|534.32|0
1646354440000|2022-03-04 00:40:40|538.98|534.22|538.98|534.22|538.98|534.22|538.61|533.85|0
1646354450000|2022-03-04 00:40:50|539.17|534.41|538.7|533.94|539.17|534.41|538.7|533.94|0
1646354460000|2022-03-04 00:41:00|538.79|534.03|538.05|533.29|538.79|534.03|538.05|533.29|0
1646354470000|2022-03-04 00:41:10|537.77|533.01|537.67|532.91|537.77|533.01|537.67|532.91|0
1646354480000|2022-03-04 00:41:20|538.33|533.57|540.1|535.34|540.1|535.34|538.33|533.57|0
1646354490000|2022-03-04 00:41:30|540.58|535.82|542.36|537.6|542.36|537.6|540.58|535.82|0
1646354500000|2022-03-04 00:41:40|542.64|537.88|540.39|535.63|542.64|537.88|539.92|535.16|0
1646354510000|2022-03-04 00:41:50|541.14|536.38|545.74|540.98|545.74|540.98|541.14|536.38|0
1646354520000|2022-03-04 00:42:00|544.99|540.23|546.12|541.36|546.12|541.36|544.9|540.14|0
1646354530000|2022-03-04 00:42:10|544.14|539.38|542.64|537.88|544.14|539.38|542.64|537.88|0
1646354540000|2022-03-04 00:42:20|543.02|538.26|544.14|539.38|545.27|540.51|543.02|538.26|0
1646354550000|2022-03-04 00:42:30|545.18|540.42|545.08|540.32|545.18|540.42|544.23|539.47|0
1646354560000|2022-03-04 00:42:40|543.58|538.82|543.77|539.01|544.14|539.38|543.58|538.82|0
1646354570000|2022-03-04 00:42:50|543.39|538.63|542.64|537.88|543.39|538.63|542.64|537.88|0
1646354580000|2022-03-04 00:43:00|542.83|538.07|542.45|537.69|543.39|538.63|542.45|537.69|0
1646354590000|2022-03-04 00:43:10|544.14|539.38|544.14|539.38|544.14|539.38|543.39|538.63|0
1646354600000|2022-03-04 00:43:20|543.96|539.2|543.02|538.26|544.14|539.38|543.02|538.26|0
1646354610000|2022-03-04 00:43:30|543.67|538.91|544.23|539.47|544.23|539.47|543.67|538.91|0
1646354620000|2022-03-04 00:43:40|544.14|539.38|543.96|539.2|544.14|539.38|543.77|539.01|0
1646354630000|2022-03-04 00:43:50|543.86|539.1|544.52|539.76|545.27|540.51|543.86|539.1|0
1646354640000|2022-03-04 00:44:00|544.9|540.14|543.86|539.1|544.99|540.23|543.86|539.1|0
1646354650000|2022-03-04 00:44:10|542.83|538.07|542.92|538.16|543.02|538.26|542.83|538.07|0
1646354660000|2022-03-04 00:44:20|542.73|537.97|542.64|537.88|542.73|537.97|542.54|537.78|0
1646354670000|2022-03-04 00:44:30|542.83|538.07|542.73|537.97|542.83|538.07|542.64|537.88|0
1646354680000|2022-03-04 00:44:40|543.2|538.44|543.39|538.63|543.48|538.72|543.02|538.26|0
1646354690000|2022-03-04 00:44:50|543.48|538.72|542.64|537.88|543.58|538.82|542.64|537.88|0
1646354700000|2022-03-04 00:45:00|542.54|537.78|543.58|538.82|543.77|539.01|542.54|537.78|0
1646354710000|2022-03-04 00:45:10|543.67|538.91|545.27|540.51|545.36|540.6|543.67|538.91|0
1646354720000|2022-03-04 00:45:20|545.65|540.89|543.77|539.01|545.84|541.08|543.77|539.01|0
1646354730000|2022-03-04 00:45:30|543.2|538.44|542.83|538.07|543.39|538.63|542.45|537.69|0
1646354740000|2022-03-04 00:45:40|543.39|538.63|540.1|535.34|543.58|538.82|540.1|535.34|0
1646354750000|2022-03-04 00:45:50|540.01|535.25|538.79|534.03|540.01|535.25|538.79|534.03|0
1646354760000|2022-03-04 00:46:00|538.89|534.13|538.89|534.13|538.89|534.13|538.89|534.13|0
1646354770000|2022-03-04 00:46:10|539.26|534.5|539.26|534.5|539.35|534.59|538.89|534.13|0
1646354780000|2022-03-04 00:46:20|540.95|536.19|541.7|536.94|541.7|536.94|540.95|536.19|0
1646354790000|2022-03-04 00:46:30|541.42|536.66|540.95|536.19|541.98|537.22|540.95|536.19|0
1646354800000|2022-03-04 00:46:40|540.2|535.44|539.83|535.07|540.29|535.53|539.83|535.07|0
1646354810000|2022-03-04 00:46:50|540.67|535.91|538.79|534.03|540.67|535.91|538.79|534.03|0
1646354820000|2022-03-04 00:47:00|538.89|534.13|539.73|534.97|539.73|534.97|538.79|534.03|0
1646354830000|2022-03-04 00:47:10|539.35|534.59|540.01|535.25|540.01|535.25|539.08|534.32|0
1646354840000|2022-03-04 00:47:20|539.83|535.07|539.08|534.32|539.83|535.07|539.08|534.32|0
1646354850000|2022-03-04 00:47:30|539.17|534.41|540.57|535.81|540.57|535.81|538.89|534.13|0
1646354860000|2022-03-04 00:47:40|540.2|535.44|541.41|536.65|541.41|536.65|540.2|535.44|0
1646354870000|2022-03-04 00:47:50|541.32|536.56|541.14|536.38|541.32|536.56|540.95|536.19|0
1646354880000|2022-03-04 00:48:00|540.39|535.63|541.6|536.84|541.98|537.22|540.39|535.63|0
1646354890000|2022-03-04 00:48:10|541.98|537.22|541.23|536.47|541.98|537.22|541.23|536.47|0
1646354900000|2022-03-04 00:48:20|542.08|537.32|542.35|537.59|543.1|538.34|542.08|537.32|0
1646354910000|2022-03-04 00:48:30|542.64|537.88|542.45|537.69|542.64|537.88|542.26|537.5|0
1646354920000|2022-03-04 00:48:40|542.64|537.88|543.77|539.01|544.33|539.57|542.64|537.88|0
1646354930000|2022-03-04 00:48:50|543.95|539.19|544.33|539.57|544.33|539.57|543.95|539.19|0
1646354940000|2022-03-04 00:49:00|543.58|538.82|544.52|539.76|544.52|539.76|541.98|537.22|0
1646354950000|2022-03-04 00:49:10|545.08|540.32|543.96|539.2|545.08|540.32|543.87|539.11|0
1646354960000|2022-03-04 00:49:20|543.59|538.83|543.03|538.27|543.59|538.83|543.03|538.27|0
1646354970000|2022-03-04 00:49:30|542.66|537.9|542.66|537.9|542.66|537.9|542.66|537.9|0
1646354980000|2022-03-04 00:49:40|542.47|537.71|544.5|539.74|544.5|539.74|542.47|537.71|0
1646354990000|2022-03-04 00:49:50|543.95|539.19|542.47|537.71|543.95|539.19|541.72|536.96|0
1646355000000|2022-03-04 00:50:00|541.17|536.41|541.91|537.15|541.91|537.15|540.89|536.13|0
1646355010000|2022-03-04 00:50:10|541.63|536.87|540.25|535.49|541.72|536.96|540.25|535.49|0
1646355020000|2022-03-04 00:50:20|540.98|536.22|541.63|536.87|541.63|536.87|540.8|536.04|0
1646355030000|2022-03-04 00:50:30|541.35|536.59|541.35|536.59|541.35|536.59|540.89|536.13|0
1646355040000|2022-03-04 00:50:40|541.26|536.5|541.17|536.41|541.26|536.5|541.17|536.41|0
1646355050000|2022-03-04 00:50:50|541.54|536.78|542.18|537.42|542.18|537.42|541.17|536.41|0
1646355060000|2022-03-04 00:51:00|541.17|536.41|541.35|536.59|541.63|536.87|541.17|536.41|0
1646355070000|2022-03-04 00:51:10|541.17|536.41|542.65|537.89|542.65|537.89|541.17|536.41|0
1646355080000|2022-03-04 00:51:20|543.58|538.82|544.04|539.28|544.22|539.46|543.58|538.82|0
1646355090000|2022-03-04 00:51:30|543.58|538.82|544.87|540.11|545.43|540.67|543.58|538.82|0
1646355100000|2022-03-04 00:51:40|544.32|539.56|543.76|539|544.32|539.56|543.76|539|0
1646355110000|2022-03-04 00:51:50|544.22|539.46|543.48|538.72|544.22|539.46|543.48|538.72|0
1646355120000|2022-03-04 00:52:00|543.58|538.82|542.28|537.52|543.58|538.82|542.28|537.52|0
1646355130000|2022-03-04 00:52:10|542.09|537.33|542.18|537.42|542.92|538.16|542.09|537.33|0
1646355140000|2022-03-04 00:52:20|543.48|538.72|544.13|539.37|544.13|539.37|543.48|538.72|0
1646355150000|2022-03-04 00:52:30|544.69|539.93|543.76|539|544.69|539.93|543.76|539|0
1646355160000|2022-03-04 00:52:40|543.39|538.63|543.95|539.19|543.95|539.19|543.39|538.63|0
1646355170000|2022-03-04 00:52:50|544.13|539.37|543.48|538.72|544.13|539.37|543.11|538.35|0
1646355180000|2022-03-04 00:53:00|543.58|538.82|543.95|539.19|544.59|539.83|543.58|538.82|0
1646355190000|2022-03-04 00:53:10|544.78|540.02|544.78|540.02|544.78|540.02|544.41|539.65|0
1646355200000|2022-03-04 00:53:20|544.87|540.11|545.8|541.04|545.8|541.04|544.87|540.11|0
1646355210000|2022-03-04 00:53:30|545.99|541.23|547.01|542.25|547.01|542.25|545.99|541.23|0
1646355220000|2022-03-04 00:53:40|546.92|542.16|546.36|541.6|546.92|542.16|545.43|540.67|0
1646355230000|2022-03-04 00:53:50|546.64|541.88|546.36|541.6|546.73|541.97|546.26|541.5|0
1646355240000|2022-03-04 00:54:00|546.82|542.06|546.45|541.69|547.1|542.34|546.45|541.69|0
1646355250000|2022-03-04 00:54:10|545.62|540.86|544.32|539.56|545.62|540.86|544.32|539.56|0
1646355260000|2022-03-04 00:54:20|544.41|539.65|544.87|540.11|544.96|540.2|544.41|539.65|0
1646355270000|2022-03-04 00:54:30|545.06|540.3|544.69|539.93|545.06|540.3|544.69|539.93|0
1646355280000|2022-03-04 00:54:40|544.5|539.74|545.71|540.95|545.71|540.95|544.5|539.74|0
1646355290000|2022-03-04 00:54:50|545.89|541.13|547.48|542.72|547.48|542.72|545.89|541.13|0
1646355300000|2022-03-04 00:55:00|547.75|542.99|546.73|541.97|547.75|542.99|546.73|541.97|0
1646355310000|2022-03-04 00:55:10|547.1|542.34|547.94|543.18|547.94|543.18|547.1|542.34|0
1646355320000|2022-03-04 00:55:20|548.78|544.02|549.34|544.58|549.34|544.58|548.78|544.02|0
1646355330000|2022-03-04 00:55:30|549.52|544.76|550.64|545.88|550.64|545.88|549.52|544.76|0
1646355340000|2022-03-04 00:55:40|552.23|547.47|553.45|548.69|553.45|548.69|552.23|547.47|0
1646355350000|2022-03-04 00:55:50|553.63|548.87|554.29|549.53|554.29|549.53|552.14|547.38|0
1646355360000|2022-03-04 00:56:00|554.1|549.34|554.38|549.62|554.57|549.81|554.1|549.34|0
1646355370000|2022-03-04 00:56:10|555.97|551.21|556.63|551.87|556.63|551.87|555.97|551.21|0
1646355380000|2022-03-04 00:56:20|556.72|551.96|555.32|550.56|556.72|551.96|555.22|550.46|0
1646355390000|2022-03-04 00:56:30|556.16|551.4|555.13|550.37|556.26|551.5|555.13|550.37|0
1646355400000|2022-03-04 00:56:40|555.03|550.27|555.69|550.93|555.88|551.12|555.03|550.27|0
1646355410000|2022-03-04 00:56:50|555.88|551.12|557.1|552.34|557.1|552.34|555.88|551.12|0
1646355420000|2022-03-04 00:57:00|556.82|552.06|558.04|553.28|558.04|553.28|556.82|552.06|0
1646355430000|2022-03-04 00:57:10|557.85|553.09|558.32|553.56|558.89|554.13|557.85|553.09|0
1646355440000|2022-03-04 00:57:20|558.98|554.22|558.14|553.38|558.98|554.22|557.85|553.09|0
1646355450000|2022-03-04 00:57:30|556.82|552.06|555.22|550.46|556.82|552.06|555.22|550.46|0
1646355460000|2022-03-04 00:57:40|555.13|550.37|552.88|548.12|555.13|550.37|552.88|548.12|0
1646355470000|2022-03-04 00:57:50|553.82|549.06|554.38|549.62|554.38|549.62|553.82|549.06|0
1646355480000|2022-03-04 00:58:00|552.88|548.12|552.88|548.12|552.88|548.12|552.88|548.12|0
1646355490000|2022-03-04 00:58:10|552.7|547.94|552.7|547.94|552.7|547.94|552.7|547.94|0
1646355500000|2022-03-04 00:58:20|551.95|547.19|552.88|548.12|553.07|548.31|551.76|547|0
1646355510000|2022-03-04 00:58:30|552.7|547.94|552.7|547.94|552.7|547.94|552.23|547.47|0
1646355520000|2022-03-04 00:58:40|552.97|548.21|552.6|547.84|552.97|548.21|552.6|547.84|0
1646355530000|2022-03-04 00:58:50|553.07|548.31|552.88|548.12|553.26|548.5|552.88|548.12|0
1646355540000|2022-03-04 00:59:00|552.51|547.75|552.51|547.75|552.51|547.75|552.51|547.75|0
1646355550000|2022-03-04 00:59:10|551.39|546.63|551.76|547|551.85|547.09|551.2|546.44|0
1646355560000|2022-03-04 00:59:20|551.58|546.82|552.7|547.94|553.07|548.31|551.58|546.82|0
1646355570000|2022-03-04 00:59:30|552.51|547.75|551.58|546.82|553.45|548.69|551.58|546.82|0
1646355580000|2022-03-04 00:59:40|551.76|547|551.1|546.34|551.76|547|551.02|546.26|0
1646355590000|2022-03-04 00:59:50|551.58|546.82|551.29|546.53|551.58|546.82|550.83|546.07|0
1646355600000|2022-03-04 01:00:00|551.2|546.44|553.16|548.4|553.16|548.4|551.2|546.44|0
1646355610000|2022-03-04 01:00:10|554.19|549.43|552.79|548.03|554.19|549.43|552.79|548.03|0
1646355620000|2022-03-04 01:00:20|552.32|547.56|552.14|547.38|552.41|547.65|552.04|547.28|0
1646355630000|2022-03-04 01:00:30|551.95|547.19|552.51|547.75|552.51|547.75|551.67|546.91|0
1646355640000|2022-03-04 01:00:40|553.16|548.4|553.53|548.77|553.63|548.87|553.16|548.4|0
1646355650000|2022-03-04 01:00:50|553.26|548.5|554.1|549.34|554.1|549.34|553.26|548.5|0
1646355660000|2022-03-04 01:01:00|554.38|549.62|554.38|549.62|554.47|549.71|554.38|549.62|0
1646355670000|2022-03-04 01:01:10|554.28|549.52|554.28|549.52|554.47|549.71|554.1|549.34|0
1646355680000|2022-03-04 01:01:20|554.01|549.25|554.19|549.43|554.47|549.71|554.01|549.25|0
1646355690000|2022-03-04 01:01:30|555.6|550.84|553.72|548.96|555.6|550.84|553.72|548.96|0
1646355700000|2022-03-04 01:01:40|553.82|549.06|555.41|550.65|555.41|550.65|553.82|549.06|0
1646355710000|2022-03-04 01:01:50|556.63|551.87|555.88|551.12|557.19|552.43|555.88|551.12|0
1646355720000|2022-03-04 01:02:00|556.44|551.68|554.19|549.43|557.19|552.43|554.19|549.43|0
1646355730000|2022-03-04 01:02:10|554.94|550.18|554.19|549.43|554.94|550.18|554.19|549.43|0
1646355740000|2022-03-04 01:02:20|553.44|548.68|553.44|548.68|553.44|548.68|553.16|548.4|0
1646355750000|2022-03-04 01:02:30|553.07|548.31|552.6|547.84|553.16|548.4|552.6|547.84|0
1646355760000|2022-03-04 01:02:40|552.04|547.28|552.7|547.94|552.7|547.94|552.04|547.28|0
1646355770000|2022-03-04 01:02:50|553.82|549.06|553.35|548.59|553.82|549.06|552.97|548.21|0
1646355780000|2022-03-04 01:03:00|552.97|548.21|551.48|546.72|552.97|548.21|551.48|546.72|0
1646355790000|2022-03-04 01:03:10|551.01|546.25|550.45|545.69|551.01|546.25|550.45|545.69|0
1646355800000|2022-03-04 01:03:20|550.36|545.6|549.15|544.39|550.36|545.6|549.15|544.39|0
1646355810000|2022-03-04 01:03:30|548.49|543.73|547.1|542.34|548.49|543.73|547|542.24|0
1646355820000|2022-03-04 01:03:40|545.98|541.22|545.61|540.85|546.36|541.6|545.61|540.85|0
1646355830000|2022-03-04 01:03:50|545.7|540.94|545.98|541.22|546.36|541.6|545.7|540.94|0
1646355840000|2022-03-04 01:04:00|545.8|541.04|543.94|539.18|545.8|541.04|543.94|539.18|0
1646355850000|2022-03-04 01:04:10|544.59|539.83|544.68|539.92|545.15|540.39|544.59|539.83|0
1646355860000|2022-03-04 01:04:20|545.15|540.39|544.96|540.2|545.15|540.39|544.96|540.2|0
1646355870000|2022-03-04 01:04:30|544.87|540.11|539.22|534.46|544.87|540.11|539.22|534.46|0
1646355880000|2022-03-04 01:04:40|539.32|534.56|538.85|534.09|539.32|534.56|538.67|533.91|0
1646355890000|2022-03-04 01:04:50|539.13|534.37|537.75|532.99|539.32|534.56|537.75|532.99|0
1646355900000|2022-03-04 01:05:00|537.84|533.08|538.39|533.63|538.39|533.63|537.84|533.08|0
1646355910000|2022-03-04 01:05:10|536.18|531.42|539.41|534.65|539.41|534.65|536.18|531.42|0
1646355920000|2022-03-04 01:05:20|539.59|534.83|541.07|536.31|541.07|536.31|539.59|534.83|0
1646355930000|2022-03-04 01:05:30|542.09|537.33|541.44|536.68|542.09|537.33|541.44|536.68|0
1646355940000|2022-03-04 01:05:40|541.07|536.31|541.25|536.49|541.25|536.49|540.42|535.66|0
1646355950000|2022-03-04 01:05:50|540.88|536.12|541.25|536.49|541.25|536.49|540.88|536.12|0
1646355960000|2022-03-04 01:06:00|542.46|537.7|542.09|537.33|542.46|537.7|541.25|536.49|0
1646355970000|2022-03-04 01:06:10|542.64|537.88|542.64|537.88|543.02|538.26|542.64|537.88|0
1646355980000|2022-03-04 01:06:20|543.2|538.44|544.13|539.37|544.13|539.37|543.2|538.44|0
1646355990000|2022-03-04 01:06:30|543.39|538.63|543.94|539.18|543.94|539.18|543.39|538.63|0
1646356000000|2022-03-04 01:06:40|544.22|539.46|543.94|539.18|544.31|539.55|543.94|539.18|0
1646356010000|2022-03-04 01:06:50|543.76|539|544.87|540.11|544.87|540.11|543.76|539|0
1646356020000|2022-03-04 01:07:00|545.06|540.3|546.36|541.6|546.54|541.78|545.06|540.3|0
1646356030000|2022-03-04 01:07:10|546.54|541.78|548.96|544.2|548.96|544.2|546.54|541.78|0
1646356040000|2022-03-04 01:07:20|548.86|544.1|549.71|544.95|549.71|544.95|548.86|544.1|0
1646356050000|2022-03-04 01:07:30|549.89|545.13|551.95|547.19|551.95|547.19|549.89|545.13|0
1646356060000|2022-03-04 01:07:40|550.83|546.07|549.15|544.39|550.83|546.07|548.77|544.01|0
1646356070000|2022-03-04 01:07:50|549.61|544.85|548.68|543.92|549.61|544.85|548.59|543.83|0
1646356080000|2022-03-04 01:08:00|548.96|544.2|548.3|543.54|548.96|544.2|548.12|543.36|0
1646356090000|2022-03-04 01:08:10|547.75|542.99|547.56|542.8|547.84|543.08|547.56|542.8|0
1646356100000|2022-03-04 01:08:20|547.47|542.71|546.54|541.78|547.47|542.71|546.26|541.5|0
1646356110000|2022-03-04 01:08:30|546.73|541.97|548.22|543.46|548.3|543.54|546.73|541.97|0
1646356120000|2022-03-04 01:08:40|547.66|542.9|547.84|543.08|548.96|544.2|547.66|542.9|0
1646356130000|2022-03-04 01:08:50|548.22|543.46|551.95|547.19|551.95|547.19|548.22|543.46|0
1646356140000|2022-03-04 01:09:00|551.76|547|554.28|549.52|554.28|549.52|551.76|547|0
1646356150000|2022-03-04 01:09:10|554.19|549.43|553.82|549.06|554.19|549.43|552.69|547.93|0
1646356160000|2022-03-04 01:09:20|554|549.24|555.69|550.93|555.69|550.93|554|549.24|0
1646356170000|2022-03-04 01:09:30|555.78|551.02|555.88|551.12|555.88|551.12|555.41|550.65|0
1646356180000|2022-03-04 01:09:40|556.07|551.31|555.22|550.46|556.07|551.31|555.13|550.37|0
1646356190000|2022-03-04 01:09:50|555.13|550.37|553.82|549.06|555.13|550.37|553.82|549.06|0
1646356200000|2022-03-04 01:10:00|552.51|547.75|553.53|548.77|553.63|548.87|552.51|547.75|0
1646356210000|2022-03-04 01:10:10|553.34|548.58|552.88|548.12|554.19|549.43|552.6|547.84|0
1646356220000|2022-03-04 01:10:20|553.07|548.31|550.64|545.88|553.07|548.31|550.64|545.88|0
1646356230000|2022-03-04 01:10:30|551.01|546.25|551.47|546.71|551.47|546.71|551.01|546.25|0
1646356240000|2022-03-04 01:10:40|551.39|546.63|551.39|546.63|551.47|546.71|551.39|546.63|0
1646356250000|2022-03-04 01:10:50|552.32|547.56|552.88|548.12|553.16|548.4|552.32|547.56|0
1646356260000|2022-03-04 01:11:00|553.07|548.31|553.25|548.49|553.44|548.68|553.07|548.31|0
1646356270000|2022-03-04 01:11:10|553.16|548.4|555.5|550.74|555.5|550.74|553.16|548.4|0
1646356280000|2022-03-04 01:11:20|556.15|551.39|558.69|553.93|558.69|553.93|556.15|551.39|0
1646356290000|2022-03-04 01:11:30|558.97|554.21|558.03|553.27|559.26|554.5|558.03|553.27|0
1646356300000|2022-03-04 01:11:40|557|552.24|556.34|551.58|557.19|552.43|556.34|551.58|0
1646356310000|2022-03-04 01:11:50|556.82|552.06|555.88|551.12|556.82|552.06|555.88|551.12|0
1646356320000|2022-03-04 01:12:00|555.31|550.55|556.15|551.39|556.44|551.68|555.31|550.55|0
1646356330000|2022-03-04 01:12:10|555.88|551.12|553.34|548.58|555.88|551.12|553.34|548.58|0
1646356340000|2022-03-04 01:12:20|552.51|547.75|552.32|547.56|552.51|547.75|551.66|546.9|0
1646356350000|2022-03-04 01:12:30|551.57|546.81|550.45|545.69|552.13|547.37|550.45|545.69|0
1646356360000|2022-03-04 01:12:40|549.89|545.13|550.91|546.15|550.91|546.15|549.89|545.13|0
1646356370000|2022-03-04 01:12:50|551.47|546.71|549.42|544.66|551.47|546.71|549.42|544.66|0
1646356380000|2022-03-04 01:13:00|549.7|544.94|550.73|545.97|551.57|546.81|549.7|544.94|0
1646356390000|2022-03-04 01:13:10|551.66|546.9|553.25|548.49|553.25|548.49|551.66|546.9|0
1646356400000|2022-03-04 01:13:20|552.97|548.21|552.51|547.75|553.16|548.4|552.51|547.75|0
1646356410000|2022-03-04 01:13:30|553.07|548.31|552.41|547.65|553.07|548.31|552.41|547.65|0
1646356420000|2022-03-04 01:13:40|551.47|546.71|549.15|544.39|551.47|546.71|549.15|544.39|0
1646356430000|2022-03-04 01:13:50|549.05|544.29|548.12|543.36|549.05|544.29|548.12|543.36|0
1646356440000|2022-03-04 01:14:00|548.77|544.01|547.74|542.98|548.77|544.01|547.74|542.98|0
1646356450000|2022-03-04 01:14:10|548.4|543.64|547.84|543.08|548.49|543.73|547.84|543.08|0
1646356460000|2022-03-04 01:14:20|548.03|543.27|547|542.24|548.03|543.27|547|542.24|0
1646356470000|2022-03-04 01:14:30|547.65|542.89|548.3|543.54|548.3|543.54|547.65|542.89|0
1646356480000|2022-03-04 01:14:40|547.1|542.34|546.81|542.05|547.28|542.52|546.81|542.05|0
1646356490000|2022-03-04 01:14:50|546.63|541.87|545.61|540.85|546.63|541.87|545.61|540.85|0
1646356500000|2022-03-04 01:15:00|547.28|542.52|548.03|543.27|548.4|543.64|547.28|542.52|0
1646356510000|2022-03-04 01:15:10|548.4|543.64|549.61|544.85|549.61|544.85|548.4|543.64|0
1646356520000|2022-03-04 01:15:20|550.54|545.78|548.96|544.2|550.91|546.15|548.3|543.54|0
1646356530000|2022-03-04 01:15:30|548.77|544.01|548.03|543.27|549.05|544.29|548.03|543.27|0
1646356540000|2022-03-04 01:15:40|548.3|543.54|547.84|543.08|548.3|543.54|547.84|543.08|0
1646356550000|2022-03-04 01:15:50|547.65|542.89|547.65|542.89|548.4|543.64|547.65|542.89|0
1646356560000|2022-03-04 01:16:00|547.84|543.08|550.26|545.5|550.26|545.5|547.84|543.08|0
1646356570000|2022-03-04 01:16:10|550.82|546.06|550.08|545.32|550.82|546.06|549.7|544.94|0
1646356580000|2022-03-04 01:16:20|549.79|545.03|549.14|544.38|549.79|545.03|549.14|544.38|0
1646356590000|2022-03-04 01:16:30|549.42|544.66|550.08|545.32|550.08|545.32|549.42|544.66|0
1646356600000|2022-03-04 01:16:40|549.89|545.13|551.38|546.62|551.38|546.62|549.89|545.13|0
1646356610000|2022-03-04 01:16:50|551.01|546.25|550.54|545.78|551.01|546.25|550.54|545.78|0
1646356620000|2022-03-04 01:17:00|551.2|546.44|550.45|545.69|551.38|546.62|550.45|545.69|0
1646356630000|2022-03-04 01:17:10|550.64|545.88|550.82|546.06|551.2|546.44|550.64|545.88|0
1646356640000|2022-03-04 01:17:20|551.01|546.25|550.45|545.69|551.38|546.62|550.45|545.69|0
1646356650000|2022-03-04 01:17:30|549.98|545.22|547.37|542.61|549.98|545.22|547.37|542.61|0
1646356660000|2022-03-04 01:17:40|547.47|542.71|545.24|540.48|547.47|542.71|544.68|539.92|0
1646356670000|2022-03-04 01:17:50|545.05|540.29|544.87|540.11|545.61|540.85|544.58|539.82|0
1646356680000|2022-03-04 01:18:00|544.49|539.73|545.24|540.48|545.24|540.48|544.49|539.73|0
1646356690000|2022-03-04 01:18:10|544.77|540.01|546.17|541.41|546.17|541.41|544.77|540.01|0
1646356700000|2022-03-04 01:18:20|545.88|541.12|544.77|540.01|545.88|541.12|544.77|540.01|0
1646356710000|2022-03-04 01:18:30|545.98|541.22|545.42|540.66|545.98|541.22|545.24|540.48|0
1646356720000|2022-03-04 01:18:40|545.98|541.22|543.94|539.18|545.98|541.22|543.94|539.18|0
1646356730000|2022-03-04 01:18:50|544.12|539.36|543.57|538.81|544.12|539.36|543.57|538.81|0
1646356740000|2022-03-04 01:19:00|544.31|539.55|543.57|538.81|544.31|539.55|543.38|538.62|0
1646356750000|2022-03-04 01:19:10|543.66|538.9|543.47|538.71|544.03|539.27|543.47|538.71|0
1646356760000|2022-03-04 01:19:20|543.94|539.18|544.03|539.27|544.49|539.73|543.94|539.18|0
1646356770000|2022-03-04 01:19:30|544.68|539.92|544.49|539.73|544.68|539.92|544.49|539.73|0
1646356780000|2022-03-04 01:19:40|544.68|539.92|545.05|540.29|545.05|540.29|544.68|539.92|0
1646356790000|2022-03-04 01:19:50|543.94|539.18|544.49|539.73|544.49|539.73|543.94|539.18|0
1646356800000|2022-03-04 01:20:00|544.68|539.92|545.33|540.57|545.42|540.66|544.68|539.92|0
1646356810000|2022-03-04 01:20:10|544.58|539.82|544.86|540.1|544.86|540.1|544.58|539.82|0
1646356820000|2022-03-04 01:20:20|544.95|540.19|545.42|540.66|545.79|541.03|544.95|540.19|0
1646356830000|2022-03-04 01:20:30|546.07|541.31|545.42|540.66|546.16|541.4|545.42|540.66|0
1646356840000|2022-03-04 01:20:40|545.79|541.03|545.79|541.03|545.98|541.22|545.79|541.03|0
1646356850000|2022-03-04 01:20:50|545.42|540.66|545.33|540.57|545.61|540.85|545.33|540.57|0
1646356860000|2022-03-04 01:21:00|545.24|540.48|540.42|535.66|545.24|540.48|540.42|535.66|0
1646356870000|2022-03-04 01:21:10|540.05|535.29|539.12|534.36|540.05|535.29|539.12|534.36|0
1646356880000|2022-03-04 01:21:20|538.75|533.99|539.49|534.73|539.49|534.73|537.82|533.06|0
1646356890000|2022-03-04 01:21:30|539.12|534.36|539.49|534.73|540.13|535.37|539.12|534.36|0
1646356900000|2022-03-04 01:21:40|539.67|534.91|540.05|535.29|540.79|536.03|539.67|534.91|0
1646356910000|2022-03-04 01:21:50|539.67|534.91|539.12|534.36|539.67|534.91|538.83|534.07|0
1646356920000|2022-03-04 01:22:00|539.67|534.91|540.05|535.29|540.05|535.29|539.67|534.91|0
1646356930000|2022-03-04 01:22:10|539.67|534.91|539.12|534.36|539.67|534.91|538.75|533.99|0
1646356940000|2022-03-04 01:22:20|539.3|534.54|538.19|533.43|539.3|534.54|538|533.24|0
1646356950000|2022-03-04 01:22:30|538.75|533.99|537.63|532.87|538.75|533.99|537.63|532.87|0
1646356960000|2022-03-04 01:22:40|536.71|531.95|536.89|532.13|536.89|532.13|536.34|531.58|0
1646356970000|2022-03-04 01:22:50|535.78|531.02|533.93|529.17|535.78|531.02|533.93|529.17|0
1646356980000|2022-03-04 01:23:00|533.01|528.25|533.56|528.8|533.75|528.99|533.01|528.25|0
1646356990000|2022-03-04 01:23:10|533.19|528.43|534.58|529.82|534.58|529.82|533.19|528.43|0
1646357000000|2022-03-04 01:23:20|533.56|528.8|533.93|529.17|534.12|529.36|533.01|528.25|0
1646357010000|2022-03-04 01:23:30|534.58|529.82|534.49|529.73|534.58|529.82|534.21|529.45|0
1646357020000|2022-03-04 01:23:40|535.6|530.84|534.94|530.18|536.24|531.48|534.94|530.18|0
1646357030000|2022-03-04 01:23:50|535.6|530.84|534.49|529.73|535.6|530.84|534.49|529.73|0
1646357040000|2022-03-04 01:24:00|535.04|530.28|533.75|528.99|535.87|531.11|533.75|528.99|0
1646357050000|2022-03-04 01:24:10|532.36|527.6|531.53|526.77|532.36|527.6|530.98|526.22|0
1646357060000|2022-03-04 01:24:20|531.35|526.59|528.96|524.2|531.35|526.59|528.96|524.2|0
1646357070000|2022-03-04 01:24:30|529.33|524.57|528.59|523.83|529.33|524.57|528.59|523.83|0
1646357080000|2022-03-04 01:24:40|529.51|524.75|530.33|525.57|530.33|525.57|529.51|524.75|0
1646357090000|2022-03-04 01:24:50|530.43|525.67|530.61|525.85|530.61|525.85|529.78|525.02|0
1646357100000|2022-03-04 01:25:00|530.98|526.22|532.46|527.7|532.46|527.7|530.98|526.22|0
1646357110000|2022-03-04 01:25:10|533.19|528.43|533.19|528.43|533.19|528.43|532.82|528.06|0
1646357120000|2022-03-04 01:25:20|532.27|527.51|532.82|528.06|532.82|528.06|532.27|527.51|0
1646357130000|2022-03-04 01:25:30|531.35|526.59|533.38|528.62|534.12|529.36|531.35|526.59|0
1646357140000|2022-03-04 01:25:40|534.12|529.36|532.82|528.06|534.12|529.36|532.64|527.88|0
1646357150000|2022-03-04 01:25:50|532.64|527.88|532.64|527.88|532.64|527.88|532.09|527.33|0
1646357160000|2022-03-04 01:26:00|532.09|527.33|531.81|527.05|532.09|527.33|531.81|527.05|0
1646357170000|2022-03-04 01:26:10|531.17|526.41|531.99|527.23|531.99|527.23|531.17|526.41|0
1646357180000|2022-03-04 01:26:20|533.01|528.25|533.38|528.62|533.38|528.62|533.01|528.25|0
1646357190000|2022-03-04 01:26:30|533.93|529.17|533.38|528.62|533.93|529.17|533.01|528.25|0
1646357200000|2022-03-04 01:26:40|534.02|529.26|533.93|529.17|534.57|529.81|533.84|529.08|0
1646357210000|2022-03-04 01:26:50|533.47|528.71|533.01|528.25|533.47|528.71|532.46|527.7|0
1646357220000|2022-03-04 01:27:00|533.56|528.8|533.84|529.08|533.93|529.17|533.56|528.8|0
1646357230000|2022-03-04 01:27:10|534.12|529.36|535.13|530.37|535.13|530.37|533.93|529.17|0
1646357240000|2022-03-04 01:27:20|534.85|530.09|535.59|530.83|535.68|530.92|534.85|530.09|0
1646357250000|2022-03-04 01:27:30|535.31|530.55|535.22|530.46|535.31|530.55|535.22|530.46|0
1646357260000|2022-03-04 01:27:40|535.41|530.65|535.96|531.2|536.15|531.39|535.41|530.65|0
1646357270000|2022-03-04 01:27:50|535.78|531.02|535.41|530.65|536.15|531.39|535.41|530.65|0
1646357280000|2022-03-04 01:28:00|535.59|530.83|535.04|530.28|535.96|531.2|535.04|530.28|0
1646357290000|2022-03-04 01:28:10|535.5|530.74|535.59|530.83|535.68|530.92|535.31|530.55|0
1646357300000|2022-03-04 01:28:20|535.5|530.74|536.89|532.13|536.89|532.13|535.5|530.74|0
1646357310000|2022-03-04 01:28:30|535.96|531.2|535.04|530.28|536.15|531.39|535.04|530.28|0
1646357320000|2022-03-04 01:28:40|534.57|529.81|533.19|528.43|534.57|529.81|533.19|528.43|0
1646357330000|2022-03-04 01:28:50|534.12|529.36|533.93|529.17|534.3|529.54|533.93|529.17|0
1646357340000|2022-03-04 01:29:00|533.19|528.43|533.83|529.07|533.83|529.07|533.19|528.43|0
1646357350000|2022-03-04 01:29:10|533.93|529.17|534.67|529.91|535.04|530.28|533.93|529.17|0
1646357360000|2022-03-04 01:29:20|534.85|530.09|536.33|531.57|536.7|531.94|534.85|530.09|0
1646357370000|2022-03-04 01:29:30|536.15|531.39|535.96|531.2|536.52|531.76|535.96|531.2|0
1646357380000|2022-03-04 01:29:40|536.61|531.85|538.28|533.52|538.28|533.52|536.61|531.85|0
1646357390000|2022-03-04 01:29:50|538.74|533.98|534.85|530.09|538.74|533.98|534.85|530.09|0
1646357400000|2022-03-04 01:30:00|534.48|529.72|535.68|530.92|535.68|530.92|534.48|529.72|0
1646357410000|2022-03-04 01:30:10|535.41|530.65|534.85|530.09|535.41|530.65|534.67|529.91|0
1646357420000|2022-03-04 01:30:20|534.11|529.35|533.56|528.8|534.3|529.54|533.56|528.8|0
1646357430000|2022-03-04 01:30:30|533.01|528.25|533.19|528.43|533.19|528.43|532.09|527.33|0
1646357440000|2022-03-04 01:30:40|533.38|528.62|534.2|529.44|534.2|529.44|533.38|528.62|0
1646357450000|2022-03-04 01:30:50|534.48|529.72|535.78|531.02|535.78|531.02|534.48|529.72|0
1646357460000|2022-03-04 01:31:00|535.59|530.83|537.26|532.5|537.26|532.5|535.59|530.83|0
1646357470000|2022-03-04 01:31:10|536.52|531.76|535.04|530.28|537.63|532.87|535.04|530.28|0
1646357480000|2022-03-04 01:31:20|534.57|529.81|535.22|530.46|535.22|530.46|534.48|529.72|0
1646357490000|2022-03-04 01:31:30|535.13|530.37|535.04|530.28|535.41|530.65|535.04|530.28|0
1646357500000|2022-03-04 01:31:40|535.78|531.02|535.59|530.83|535.78|531.02|535.59|530.83|0
1646357510000|2022-03-04 01:31:50|535.78|531.02|535.22|530.46|535.96|531.2|534.94|530.18|0
1646357520000|2022-03-04 01:32:00|535.41|530.65|534.85|530.09|535.41|530.65|534.85|530.09|0
1646357530000|2022-03-04 01:32:10|535.41|530.65|535.22|530.46|535.41|530.65|534.67|529.91|0
1646357540000|2022-03-04 01:32:20|534.76|530|533.46|528.7|534.76|530|533.46|528.7|0
1646357550000|2022-03-04 01:32:30|533.01|528.25|533.38|528.62|533.38|528.62|532.36|527.6|0
1646357560000|2022-03-04 01:32:40|532.82|528.06|532.82|528.06|533.38|528.62|532.82|528.06|0
1646357570000|2022-03-04 01:32:50|533.28|528.52|532.82|528.06|533.28|528.52|532.82|528.06|0
1646357580000|2022-03-04 01:33:00|533.01|528.25|533.65|528.89|533.93|529.17|533.01|528.25|0
1646357590000|2022-03-04 01:33:10|533.74|528.98|533.01|528.25|533.74|528.98|533.01|528.25|0
1646357600000|2022-03-04 01:33:20|533.19|528.43|533.38|528.62|533.38|528.62|533.19|528.43|0
1646357610000|2022-03-04 01:33:30|533.56|528.8|531.9|527.14|533.56|528.8|531.9|527.14|0
1646357620000|2022-03-04 01:33:40|531.99|527.23|531.16|526.4|531.99|527.23|531.16|526.4|0
1646357630000|2022-03-04 01:33:50|531.8|527.04|532.36|527.6|532.36|527.6|531.8|527.04|0
1646357640000|2022-03-04 01:34:00|532.45|527.69|531.72|526.96|532.82|528.06|531.72|526.96|0
1646357650000|2022-03-04 01:34:10|531.16|526.4|531.35|526.59|531.53|526.77|531.16|526.4|0
1646357660000|2022-03-04 01:34:20|531.07|526.31|530.98|526.22|531.53|526.77|530.98|526.22|0
1646357670000|2022-03-04 01:34:30|531.16|526.4|530.61|525.85|531.25|526.49|530.61|525.85|0
1646357680000|2022-03-04 01:34:40|530.24|525.48|529.41|524.65|530.24|525.48|529.41|524.65|0
1646357690000|2022-03-04 01:34:50|529.32|524.56|529.32|524.56|529.51|524.75|529.23|524.47|0
1646357700000|2022-03-04 01:35:00|528.22|523.46|529.41|524.65|529.69|524.93|528.22|523.46|0
1646357710000|2022-03-04 01:35:10|529.32|524.56|530.06|525.3|530.06|525.3|529.32|524.56|0
1646357720000|2022-03-04 01:35:20|530.15|525.39|530.33|525.57|530.33|525.57|530.15|525.39|0
1646357730000|2022-03-04 01:35:30|530.24|525.48|530.43|525.67|530.61|525.85|530.24|525.48|0
1646357740000|2022-03-04 01:35:40|529.96|525.2|530.24|525.48|530.24|525.48|529.96|525.2|0
1646357750000|2022-03-04 01:35:50|530.51|525.75|527.3|522.54|530.51|525.75|527.02|522.26|0
1646357760000|2022-03-04 01:36:00|528.59|523.83|527.85|523.09|529.32|524.56|527.85|523.09|0
1646357770000|2022-03-04 01:36:10|527.3|522.54|527.67|522.91|528.04|523.28|527.3|522.54|0
1646357780000|2022-03-04 01:36:20|527.12|522.36|527.02|522.26|527.67|522.91|527.02|522.26|0
1646357790000|2022-03-04 01:36:30|526.2|521.44|526.02|521.26|526.66|521.9|526.02|521.26|0
1646357800000|2022-03-04 01:36:40|526.66|521.9|526.02|521.26|526.66|521.9|525.84|521.08|0
1646357810000|2022-03-04 01:36:50|526.57|521.81|526.39|521.63|526.57|521.81|526.39|521.63|0
1646357820000|2022-03-04 01:37:00|526.75|521.99|526.75|521.99|527.02|522.26|526.57|521.81|0
1646357830000|2022-03-04 01:37:10|526.29|521.53|526.11|521.35|526.29|521.53|525.65|520.89|0
1646357840000|2022-03-04 01:37:20|526.02|521.26|526.57|521.81|526.57|521.81|526.02|521.26|0
1646357850000|2022-03-04 01:37:30|525.74|520.98|526.66|521.9|526.66|521.9|525.74|520.98|0
1646357860000|2022-03-04 01:37:40|526.75|521.99|527.12|522.36|527.12|522.36|526.75|521.99|0
1646357870000|2022-03-04 01:37:50|527.21|522.45|525.47|520.71|527.21|522.45|525.47|520.71|0
1646357880000|2022-03-04 01:38:00|524.64|519.88|524.28|519.52|524.64|519.88|523.73|518.97|0
1646357890000|2022-03-04 01:38:10|524.09|519.33|524.37|519.61|524.37|519.61|524.09|519.33|0
1646357900000|2022-03-04 01:38:20|525.47|520.71|526.93|522.17|526.93|522.17|525.47|520.71|0
1646357910000|2022-03-04 01:38:30|526.75|521.99|526.75|521.99|526.75|521.99|526.38|521.62|0
1646357920000|2022-03-04 01:38:40|526.66|521.9|526.75|521.99|527.12|522.36|526.66|521.9|0
1646357930000|2022-03-04 01:38:50|526.02|521.26|526.2|521.44|526.2|521.44|525.74|520.98|0
1646357940000|2022-03-04 01:39:00|526.57|521.81|526.75|521.99|526.93|522.17|526.38|521.62|0
1646357950000|2022-03-04 01:39:10|526.38|521.62|527.21|522.45|527.21|522.45|526.38|521.62|0
1646357960000|2022-03-04 01:39:20|527.48|522.72|528.04|523.28|528.04|523.28|527.48|522.72|0
1646357970000|2022-03-04 01:39:30|528.31|523.55|529.5|524.74|529.5|524.74|528.31|523.55|0
1646357980000|2022-03-04 01:39:40|529.23|524.47|529.14|524.38|529.41|524.65|529.14|524.38|0
1646357990000|2022-03-04 01:39:50|528.67|523.91|528.95|524.19|528.95|524.19|528.31|523.55|0
1646358000000|2022-03-04 01:40:00|528.77|524.01|527.3|522.54|528.77|524.01|527.3|522.54|0
1646358010000|2022-03-04 01:40:10|527.21|522.45|528.67|523.91|528.67|523.91|527.21|522.45|0
1646358020000|2022-03-04 01:40:20|529.14|524.38|529.5|524.74|529.87|525.11|529.14|524.38|0
1646358030000|2022-03-04 01:40:30|528.77|524.01|528.77|524.01|528.77|524.01|528.77|524.01|0
1646358040000|2022-03-04 01:40:40|528.59|523.83|528.49|523.73|528.77|524.01|528.49|523.73|0
1646358050000|2022-03-04 01:40:50|528.31|523.55|528.49|523.73|528.59|523.83|528.31|523.55|0
1646358060000|2022-03-04 01:41:00|528.31|523.55|528.22|523.46|528.59|523.83|528.22|523.46|0
1646358070000|2022-03-04 01:41:10|527.94|523.18|527.57|522.81|528.49|523.73|527.57|522.81|0
1646358080000|2022-03-04 01:41:20|528.22|523.46|528.22|523.46|528.59|523.83|528.22|523.46|0
1646358090000|2022-03-04 01:41:30|528.12|523.36|527.3|522.54|528.12|523.36|527.3|522.54|0
1646358100000|2022-03-04 01:41:40|527.12|522.36|528.49|523.73|528.49|523.73|527.02|522.26|0
1646358110000|2022-03-04 01:41:50|529.5|524.74|528.95|524.19|529.87|525.11|528.95|524.19|0
1646358120000|2022-03-04 01:42:00|529.14|524.38|530.24|525.48|530.33|525.57|528.95|524.19|0
1646358130000|2022-03-04 01:42:10|529.87|525.11|529.87|525.11|529.87|525.11|529.69|524.93|0
1646358140000|2022-03-04 01:42:20|528.95|524.19|528.77|524.01|529.04|524.28|528.59|523.83|0
1646358150000|2022-03-04 01:42:30|528.4|523.64|529.59|524.83|529.59|524.83|528.4|523.64|0
1646358160000|2022-03-04 01:42:40|529.78|525.02|530.06|525.3|530.06|525.3|529.78|525.02|0
1646358170000|2022-03-04 01:42:50|529.69|524.93|529.69|524.93|529.87|525.11|529.69|524.93|0
1646358180000|2022-03-04 01:43:00|529.5|524.74|529.87|525.11|529.87|525.11|529.5|524.74|0
1646358190000|2022-03-04 01:43:10|529.59|524.83|529.87|525.11|529.87|525.11|529.59|524.83|0
1646358200000|2022-03-04 01:43:20|530.06|525.3|530.06|525.3|530.06|525.3|529.87|525.11|0
1646358210000|2022-03-04 01:43:30|529.78|525.02|531.9|527.14|532.08|527.32|529.78|525.02|0
1646358220000|2022-03-04 01:43:40|531.25|526.49|531.34|526.58|531.53|526.77|531.25|526.49|0
1646358230000|2022-03-04 01:43:50|531.16|526.4|531.34|526.58|532.35|527.59|531.16|526.4|0
1646358240000|2022-03-04 01:44:00|531.16|526.4|530.24|525.48|531.16|526.4|530.06|525.3|0
1646358250000|2022-03-04 01:44:10|530.06|525.3|530.05|525.29|530.51|525.75|530.05|525.29|0
1646358260000|2022-03-04 01:44:20|530.24|525.48|528.67|523.91|530.24|525.48|528.67|523.91|0
1646358270000|2022-03-04 01:44:30|528.77|524.01|527.94|523.18|528.86|524.1|527.94|523.18|0
1646358280000|2022-03-04 01:44:40|528.49|523.73|528.22|523.46|528.77|524.01|528.22|523.46|0
1646358290000|2022-03-04 01:44:50|527.94|523.18|528.22|523.46|528.22|523.46|527.85|523.09|0
1646358300000|2022-03-04 01:45:00|528.03|523.27|527.12|522.36|528.03|523.27|527.12|522.36|0
1646358310000|2022-03-04 01:45:10|527.02|522.26|527.3|522.54|527.3|522.54|527.02|522.26|0
1646358320000|2022-03-04 01:45:20|527.48|522.72|527.85|523.09|527.85|523.09|527.39|522.63|0
1646358330000|2022-03-04 01:45:30|528.03|523.27|528.03|523.27|528.12|523.36|528.03|523.27|0
1646358340000|2022-03-04 01:45:40|528.22|523.46|528.3|523.54|528.67|523.91|527.94|523.18|0
1646358350000|2022-03-04 01:45:50|528.58|523.82|528.3|523.54|528.58|523.82|528.3|523.54|0
1646358360000|2022-03-04 01:46:00|528.4|523.64|528.49|523.73|529.14|524.38|528.4|523.64|0
1646358370000|2022-03-04 01:46:10|528.12|523.36|528.58|523.82|528.58|523.82|528.12|523.36|0
1646358380000|2022-03-04 01:46:20|528.67|523.91|529.77|525.01|529.77|525.01|528.67|523.91|0
1646358390000|2022-03-04 01:46:30|530.05|525.29|530.24|525.48|530.61|525.85|530.05|525.29|0
1646358400000|2022-03-04 01:46:40|530.51|525.75|530.24|525.48|530.61|525.85|530.24|525.48|0
1646358410000|2022-03-04 01:46:50|530.05|525.29|528.22|523.46|530.05|525.29|528.22|523.46|0
1646358420000|2022-03-04 01:47:00|527.85|523.09|526.84|522.08|527.85|523.09|525.28|520.52|0
1646358430000|2022-03-04 01:47:10|525.47|520.71|525.55|520.79|525.55|520.79|525|520.24|0
1646358440000|2022-03-04 01:47:20|525.1|520.34|525.65|520.89|526.02|521.26|525.1|520.34|0
1646358450000|2022-03-04 01:47:30|525.28|520.52|525.1|520.34|525.28|520.52|525.1|520.34|0
1646358460000|2022-03-04 01:47:40|524.92|520.16|525.47|520.71|525.55|520.79|524.92|520.16|0
1646358470000|2022-03-04 01:47:50|525.55|520.79|526.1|521.34|526.1|521.34|525.55|520.79|0
1646358480000|2022-03-04 01:48:00|525.65|520.89|526.38|521.62|526.56|521.8|525.65|520.89|0
1646358490000|2022-03-04 01:48:10|526.2|521.44|526.56|521.8|526.56|521.8|526.2|521.44|0
1646358500000|2022-03-04 01:48:20|526.75|521.99|527.11|522.35|527.11|522.35|526.56|521.8|0
1646358510000|2022-03-04 01:48:30|527.3|522.54|528.22|523.46|528.22|523.46|527.3|522.54|0
1646358520000|2022-03-04 01:48:40|527.94|523.18|527.67|522.91|527.94|523.18|527.3|522.54|0
1646358530000|2022-03-04 01:48:50|528.3|523.54|526.56|521.8|528.3|523.54|526.38|521.62|0
1646358540000|2022-03-04 01:49:00|526.01|521.25|526.75|521.99|526.84|522.08|526.01|521.25|0
1646358550000|2022-03-04 01:49:10|526.56|521.8|525.83|521.07|526.56|521.8|525.83|521.07|0
1646358560000|2022-03-04 01:49:20|525.28|520.52|522.63|517.87|525.28|520.52|522.18|517.42|0
1646358570000|2022-03-04 01:49:30|522.81|518.05|522.36|517.6|522.81|518.05|522.36|517.6|0
1646358580000|2022-03-04 01:49:40|522.18|517.42|522.36|517.6|522.54|517.78|522.18|517.42|0
1646358590000|2022-03-04 01:49:50|522.54|517.78|523.18|518.42|523.18|518.42|522.54|517.78|0
1646358600000|2022-03-04 01:50:00|523.09|518.33|521.81|517.05|523.09|518.33|521.81|517.05|0
1646358610000|2022-03-04 01:50:10|522.18|517.42|521.9|517.14|522.18|517.42|521.9|517.14|0
1646358620000|2022-03-04 01:50:20|521.45|516.69|520.26|515.5|521.53|516.77|520.26|515.5|0
1646358630000|2022-03-04 01:50:30|520.17|515.41|519.44|514.68|520.26|515.5|519.44|514.68|0
1646358640000|2022-03-04 01:50:40|519.26|514.5|517.08|512.32|519.26|514.5|516.8|512.04|0
1646358650000|2022-03-04 01:50:50|516.62|511.86|517.26|512.5|517.26|512.5|516.44|511.68|0
1646358660000|2022-03-04 01:51:00|515.81|511.05|516.26|511.5|516.44|511.68|515.81|511.05|0
1646358670000|2022-03-04 01:51:10|517.08|512.32|515.81|511.05|517.62|512.86|515.81|511.05|0
1646358680000|2022-03-04 01:51:20|513.36|508.6|516.08|511.32|516.08|511.32|513.36|508.6|0
1646358690000|2022-03-04 01:51:30|516.35|511.59|517.89|513.13|517.89|513.13|516.35|511.59|0
1646358700000|2022-03-04 01:51:40|518.17|513.41|519.08|514.32|519.08|514.32|518.17|513.41|0
1646358710000|2022-03-04 01:51:50|519.35|514.59|519.35|514.59|519.53|514.77|519.35|514.59|0
1646358720000|2022-03-04 01:52:00|518.53|513.77|518.9|514.14|518.9|514.14|517.99|513.23|0
1646358730000|2022-03-04 01:52:10|518.98|514.22|519.08|514.32|519.16|514.4|518.98|514.22|0
1646358740000|2022-03-04 01:52:20|518.53|513.77|518.8|514.04|518.8|514.04|518.44|513.68|0
1646358750000|2022-03-04 01:52:30|518.17|513.41|518.8|514.04|518.8|514.04|518.17|513.41|0
1646358760000|2022-03-04 01:52:40|518.53|513.77|518.71|513.95|518.71|513.95|518.53|513.77|0
1646358770000|2022-03-04 01:52:50|517.99|513.23|517.81|513.05|518.26|513.5|517.81|513.05|0
1646358780000|2022-03-04 01:53:00|515.81|511.05|516.72|511.96|516.9|512.14|515.81|511.05|0
1646358790000|2022-03-04 01:53:10|517.81|513.05|516.53|511.77|517.81|513.05|516.53|511.77|0
1646358800000|2022-03-04 01:53:20|516.26|511.5|516.62|511.86|516.62|511.86|516.17|511.41|0
1646358810000|2022-03-04 01:53:30|516.53|511.77|515.63|510.87|516.53|511.77|515.63|510.87|0
1646358820000|2022-03-04 01:53:40|513.46|508.7|515.63|510.87|515.63|510.87|513.46|508.7|0
1646358830000|2022-03-04 01:53:50|516.53|511.77|516.35|511.59|516.53|511.77|516.35|511.59|0
1646358840000|2022-03-04 01:54:00|516.44|511.68|516.35|511.59|516.44|511.68|516.35|511.59|0
1646358850000|2022-03-04 01:54:10|515.99|511.23|516.53|511.77|516.53|511.77|515.99|511.23|0
1646358860000|2022-03-04 01:54:20|516.26|511.5|516.72|511.96|516.9|512.14|516.26|511.5|0
1646358870000|2022-03-04 01:54:30|516.9|512.14|517.53|512.77|517.53|512.77|516.9|512.14|0
1646358880000|2022-03-04 01:54:40|517.62|512.86|517.71|512.95|517.89|513.13|517.62|512.86|0
1646358890000|2022-03-04 01:54:50|517.53|512.77|517.8|513.04|517.89|513.13|517.53|512.77|0
1646358900000|2022-03-04 01:55:00|516.98|512.22|517.08|512.32|517.08|512.32|516.35|511.59|0
1646358910000|2022-03-04 01:55:10|517.26|512.5|516.9|512.14|517.62|512.86|516.9|512.14|0
1646358920000|2022-03-04 01:55:20|516.72|511.96|515.99|511.23|516.72|511.96|515.9|511.14|0
1646358930000|2022-03-04 01:55:30|516.53|511.77|516.35|511.59|516.53|511.77|516.35|511.59|0
1646358940000|2022-03-04 01:55:40|515.63|510.87|517.08|512.32|517.26|512.5|515.63|510.87|0
1646358950000|2022-03-04 01:55:50|516.8|512.04|517.16|512.4|517.26|512.5|516.8|512.04|0
1646358960000|2022-03-04 01:56:00|517.35|512.59|516.8|512.04|517.44|512.68|516.8|512.04|0
1646358970000|2022-03-04 01:56:10|516.17|511.41|516.53|511.77|516.53|511.77|516.17|511.41|0
1646358980000|2022-03-04 01:56:20|516.71|511.95|517.44|512.68|517.44|512.68|516.71|511.95|0
1646358990000|2022-03-04 01:56:30|517.53|512.77|517.53|512.77|517.53|512.77|517.26|512.5|0
1646359000000|2022-03-04 01:56:40|517.08|512.32|516.44|511.68|517.08|512.32|516.44|511.68|0
1646359010000|2022-03-04 01:56:50|516.8|512.04|517.62|512.86|518.07|513.31|516.8|512.04|0
1646359020000|2022-03-04 01:57:00|518.17|513.41|518.98|514.22|518.98|514.22|518.17|513.41|0
1646359030000|2022-03-04 01:57:10|518.71|513.95|517.99|513.23|518.71|513.95|517.62|512.86|0
1646359040000|2022-03-04 01:57:20|517.8|513.04|518.35|513.59|518.35|513.59|517.8|513.04|0
1646359050000|2022-03-04 01:57:30|518.44|513.68|517.99|513.23|518.44|513.68|517.89|513.13|0
1646359060000|2022-03-04 01:57:40|517.8|513.04|517.44|512.68|517.8|513.04|517.16|512.4|0
1646359070000|2022-03-04 01:57:50|517.08|512.32|516.17|511.41|517.08|512.32|516.17|511.41|0
1646359080000|2022-03-04 01:58:00|516.08|511.32|516.62|511.86|516.71|511.95|516.08|511.32|0
1646359090000|2022-03-04 01:58:10|516.53|511.77|516.17|511.41|516.53|511.77|515.99|511.23|0
1646359100000|2022-03-04 01:58:20|516.35|511.59|516.35|511.59|516.35|511.59|516.17|511.41|0
1646359110000|2022-03-04 01:58:30|516.53|511.77|516.08|511.32|516.53|511.77|516.08|511.32|0
1646359120000|2022-03-04 01:58:40|516.98|512.22|517.26|512.5|517.62|512.86|516.98|512.22|0
1646359130000|2022-03-04 01:58:50|516.98|512.22|517.44|512.68|517.53|512.77|516.98|512.22|0
1646359140000|2022-03-04 01:59:00|517.26|512.5|517.08|512.32|517.44|512.68|516.98|512.22|0
1646359150000|2022-03-04 01:59:10|517.44|512.68|518.35|513.59|518.35|513.59|517.26|512.5|0
1646359160000|2022-03-04 01:59:20|518.98|514.22|518.53|513.77|518.98|514.22|518.53|513.77|0
1646359170000|2022-03-04 01:59:30|518.62|513.86|518.71|513.95|518.89|514.13|518.62|513.86|0
1646359180000|2022-03-04 01:59:40|518.89|514.13|518.98|514.22|518.98|514.22|518.53|513.77|0
1646359190000|2022-03-04 01:59:50|519.53|514.77|519.34|514.58|519.53|514.77|519.26|514.5|0
1646359200000|2022-03-04 02:00:00|518.53|513.77|517.98|513.22|518.53|513.77|517.62|512.86|0
1646359210000|2022-03-04 02:00:10|518.35|513.59|518.89|514.13|519.16|514.4|518.35|513.59|0
1646359220000|2022-03-04 02:00:20|519.26|514.5|521.26|516.5|521.26|516.5|519.26|514.5|0
1646359230000|2022-03-04 02:00:30|520.9|516.14|520.62|515.86|520.9|516.14|520.62|515.86|0
1646359240000|2022-03-04 02:00:40|520.17|515.41|521.08|516.32|521.08|516.32|520.17|515.41|0
1646359250000|2022-03-04 02:00:50|521.16|516.4|521.35|516.59|521.35|516.59|520.98|516.22|0
1646359260000|2022-03-04 02:01:00|520.98|516.22|521.44|516.68|521.44|516.68|520.98|516.22|0
1646359270000|2022-03-04 02:01:10|521.26|516.5|521.44|516.68|521.53|516.77|521.26|516.5|0
1646359280000|2022-03-04 02:01:20|521.35|516.59|520.89|516.13|521.35|516.59|520.89|516.13|0
1646359290000|2022-03-04 02:01:30|521.26|516.5|521.99|517.23|521.99|517.23|521.26|516.5|0
1646359300000|2022-03-04 02:01:40|522.35|517.59|522.35|517.59|522.44|517.68|522.35|517.59|0
1646359310000|2022-03-04 02:01:50|522.44|517.68|524.63|519.87|524.63|519.87|522.44|517.68|0
1646359320000|2022-03-04 02:02:00|524.36|519.6|524.73|519.97|524.73|519.97|524.36|519.6|0
1646359330000|2022-03-04 02:02:10|525.46|520.7|524.55|519.79|525.46|520.7|524.55|519.79|0
1646359340000|2022-03-04 02:02:20|524.36|519.6|525.28|520.52|525.28|520.52|524.36|519.6|0
1646359350000|2022-03-04 02:02:30|525.09|520.33|526.56|521.8|526.56|521.8|525.09|520.33|0
1646359360000|2022-03-04 02:02:40|526.74|521.98|527.11|522.35|527.11|522.35|526.74|521.98|0
1646359370000|2022-03-04 02:02:50|526.65|521.89|527.48|522.72|527.48|522.72|526.65|521.89|0
1646359380000|2022-03-04 02:03:00|527.66|522.9|527.11|522.35|527.75|522.99|527.11|522.35|0
1646359390000|2022-03-04 02:03:10|528.03|523.27|526.93|522.17|528.03|523.27|526.83|522.07|0
1646359400000|2022-03-04 02:03:20|526.56|521.8|526.74|521.98|527.11|522.35|526.46|521.7|0
1646359410000|2022-03-04 02:03:30|526.38|521.62|525|520.24|526.38|521.62|525|520.24|0
1646359420000|2022-03-04 02:03:40|525.28|520.52|524.91|520.15|525.28|520.52|524.63|519.87|0
1646359430000|2022-03-04 02:03:50|525.28|520.52|524.91|520.15|525.28|520.52|524.73|519.97|0
1646359440000|2022-03-04 02:04:00|525.73|520.97|525.09|520.33|525.73|520.97|525.09|520.33|0
1646359450000|2022-03-04 02:04:10|524.73|519.97|524.08|519.32|524.91|520.15|524.08|519.32|0
1646359460000|2022-03-04 02:04:20|523.63|518.87|524|519.24|524|519.24|523.63|518.87|0
1646359470000|2022-03-04 02:04:30|524.36|519.6|525.36|520.6|525.64|520.88|524.36|519.6|0
1646359480000|2022-03-04 02:04:40|526.28|521.52|526.46|521.7|526.46|521.7|525.83|521.07|0
1646359490000|2022-03-04 02:04:50|526.28|521.52|525.64|520.88|526.28|521.52|525.64|520.88|0
1646359500000|2022-03-04 02:05:00|525.28|520.52|525.73|520.97|525.73|520.97|525.28|520.52|0
1646359510000|2022-03-04 02:05:10|526.19|521.43|525.83|521.07|526.19|521.43|525.83|521.07|0
1646359520000|2022-03-04 02:05:20|526.19|521.43|525.09|520.33|526.19|521.43|525.09|520.33|0
1646359530000|2022-03-04 02:05:30|524.54|519.78|525.18|520.42|525.18|520.42|524.36|519.6|0
1646359540000|2022-03-04 02:05:40|525.09|520.33|525.09|520.33|525.55|520.79|525.09|520.33|0
1646359550000|2022-03-04 02:05:50|524.73|519.97|524.54|519.78|524.73|519.97|524.54|519.78|0
1646359560000|2022-03-04 02:06:00|524.18|519.42|524.36|519.6|524.36|519.6|524.18|519.42|0
1646359570000|2022-03-04 02:06:10|524.82|520.06|524.82|520.06|524.82|520.06|524.63|519.87|0
1646359580000|2022-03-04 02:06:20|524.45|519.69|523.81|519.05|524.45|519.69|523.81|519.05|0
1646359590000|2022-03-04 02:06:30|523.63|518.87|524|519.24|524|519.24|523.63|518.87|0
1646359600000|2022-03-04 02:06:40|523.72|518.96|522.72|517.96|523.72|518.96|522.72|517.96|0
1646359610000|2022-03-04 02:06:50|523.08|518.32|523.08|518.32|523.08|518.32|522.9|518.14|0
1646359620000|2022-03-04 02:07:00|522.99|518.23|522.9|518.14|522.99|518.23|522.72|517.96|0
1646359630000|2022-03-04 02:07:10|523.08|518.32|523.17|518.41|523.17|518.41|523.08|518.32|0
1646359640000|2022-03-04 02:07:20|522.53|517.77|522.53|517.77|522.53|517.77|522.53|517.77|0
1646359650000|2022-03-04 02:07:30|523.08|518.32|523.26|518.5|523.35|518.59|523.08|518.32|0
1646359660000|2022-03-04 02:07:40|522.99|518.23|522.72|517.96|523.08|518.32|522.72|517.96|0
1646359670000|2022-03-04 02:07:50|522.9|518.14|522.9|518.14|522.9|518.14|522.9|518.14|0
1646359680000|2022-03-04 02:08:00|522.35|517.59|521.8|517.04|522.35|517.59|521.8|517.04|0
1646359690000|2022-03-04 02:08:10|521.99|517.23|521.99|517.23|521.99|517.23|521.8|517.04|0
1646359700000|2022-03-04 02:08:20|522.53|517.77|522.62|517.86|522.62|517.86|522.53|517.77|0
1646359710000|2022-03-04 02:08:30|522.35|517.59|522.72|517.96|522.72|517.96|522.35|517.59|0
1646359720000|2022-03-04 02:08:40|522.8|518.04|522.9|518.14|523.26|518.5|522.8|518.04|0
1646359730000|2022-03-04 02:08:50|523.26|518.5|524|519.24|524.08|519.32|523.26|518.5|0
1646359740000|2022-03-04 02:09:00|523.9|519.14|524.18|519.42|524.18|519.42|523.9|519.14|0
1646359750000|2022-03-04 02:09:10|523.81|519.05|523.53|518.77|523.81|519.05|523.45|518.69|0
1646359760000|2022-03-04 02:09:20|523.35|518.59|523.53|518.77|523.53|518.77|523.35|518.59|0
1646359770000|2022-03-04 02:09:30|523.81|519.05|523.08|518.32|523.81|519.05|523.08|518.32|0
1646359780000|2022-03-04 02:09:40|523.35|518.59|523.45|518.69|523.45|518.69|523.26|518.5|0
1646359790000|2022-03-04 02:09:50|523.63|518.87|523.72|518.96|523.72|518.96|523.53|518.77|0
1646359800000|2022-03-04 02:10:00|523.63|518.87|523.53|518.77|523.63|518.87|523.45|518.69|0
1646359810000|2022-03-04 02:10:10|523.45|518.69|523.63|518.87|523.63|518.87|523.45|518.69|0
1646359820000|2022-03-04 02:10:20|524.27|519.51|524.36|519.6|524.36|519.6|524.18|519.42|0
1646359830000|2022-03-04 02:10:30|524.18|519.42|523.81|519.05|524.18|519.42|523.81|519.05|0
1646359840000|2022-03-04 02:10:40|523.63|518.87|523.53|518.77|523.81|519.05|523.45|518.69|0
1646359850000|2022-03-04 02:10:50|523.45|518.69|523.08|518.32|523.45|518.69|523.08|518.32|0
1646359860000|2022-03-04 02:11:00|522.26|517.5|522.07|517.31|522.35|517.59|522.07|517.31|0
1646359870000|2022-03-04 02:11:10|521.99|517.23|521.62|516.86|521.99|517.23|521.62|516.86|0
1646359880000|2022-03-04 02:11:20|521.71|516.95|521.16|516.4|521.8|517.04|521.16|516.4|0
1646359890000|2022-03-04 02:11:30|520.8|516.04|519.43|514.67|520.8|516.04|519.43|514.67|0
1646359900000|2022-03-04 02:11:40|519.34|514.58|519.43|514.67|519.62|514.86|519.34|514.58|0
1646359910000|2022-03-04 02:11:50|519.07|514.31|519.16|514.4|519.25|514.49|518.89|514.13|0
1646359920000|2022-03-04 02:12:00|519.43|514.67|518.89|514.13|519.43|514.67|518.89|514.13|0
1646359930000|2022-03-04 02:12:10|518.43|513.67|518.53|513.77|518.71|513.95|518.43|513.67|0
1646359940000|2022-03-04 02:12:20|518.71|513.95|518.43|513.67|518.71|513.95|518.43|513.67|0
1646359950000|2022-03-04 02:12:30|518.34|513.58|519.07|514.31|519.07|514.31|518.34|513.58|0
1646359960000|2022-03-04 02:12:40|519.7|514.94|518.79|514.03|519.7|514.94|518.79|514.03|0
1646359970000|2022-03-04 02:12:50|518.98|514.22|519.16|514.4|519.16|514.4|518.71|513.95|0
1646359980000|2022-03-04 02:13:00|519.34|514.58|518.61|513.85|519.34|514.58|518.61|513.85|0
1646359990000|2022-03-04 02:13:10|519.16|514.4|519.52|514.76|519.52|514.76|519.16|514.4|0
1646360000000|2022-03-04 02:13:20|519.43|514.67|520.25|515.49|520.34|515.58|519.43|514.67|0
1646360010000|2022-03-04 02:13:30|519.8|515.04|519.43|514.67|519.8|515.04|519.34|514.58|0
1646360020000|2022-03-04 02:13:40|518.98|514.22|519.16|514.4|519.16|514.4|518.98|514.22|0
1646360030000|2022-03-04 02:13:50|519.52|514.76|519.8|515.04|519.8|515.04|519.52|514.76|0
1646360040000|2022-03-04 02:14:00|519.89|515.13|520.07|515.31|520.07|515.31|519.7|514.94|0
1646360050000|2022-03-04 02:14:10|519.98|515.22|519.98|515.22|519.98|515.22|519.8|515.04|0
1646360060000|2022-03-04 02:14:20|519.88|515.12|519.88|515.12|519.98|515.22|519.8|515.04|0
1646360070000|2022-03-04 02:14:30|519.98|515.22|520.34|515.58|520.34|515.58|519.98|515.22|0
1646360080000|2022-03-04 02:14:40|520.43|515.67|519.98|515.22|520.43|515.67|519.98|515.22|0
1646360090000|2022-03-04 02:14:50|519.7|514.94|520.25|515.49|520.25|515.49|519.7|514.94|0
1646360100000|2022-03-04 02:15:00|520.34|515.58|519.52|514.76|520.34|515.58|519.52|514.76|0
1646360110000|2022-03-04 02:15:10|519.16|514.4|518.79|514.03|519.16|514.4|518.79|514.03|0
1646360120000|2022-03-04 02:15:20|518.89|514.13|519.98|515.22|519.98|515.22|518.89|514.13|0
1646360130000|2022-03-04 02:15:30|519.8|515.04|520.53|515.77|520.98|516.22|519.8|515.04|0
1646360140000|2022-03-04 02:15:40|520.71|515.95|520.98|516.22|520.98|516.22|520.71|515.95|0
1646360150000|2022-03-04 02:15:50|521.07|516.31|521.25|516.49|521.25|516.49|521.07|516.31|0
1646360160000|2022-03-04 02:16:00|520.89|516.13|521.98|517.22|521.98|517.22|520.89|516.13|0
1646360170000|2022-03-04 02:16:10|521.34|516.58|521.62|516.86|521.62|516.86|521.34|516.58|0
1646360180000|2022-03-04 02:16:20|521.8|517.04|521.8|517.04|521.89|517.13|521.62|516.86|0
1646360190000|2022-03-04 02:16:30|521.71|516.95|521.98|517.22|521.98|517.22|521.62|516.86|0
1646360200000|2022-03-04 02:16:40|522.07|517.31|522.07|517.31|522.07|517.31|522.07|517.31|0
1646360210000|2022-03-04 02:16:50|522.25|517.49|522.53|517.77|522.53|517.77|522.25|517.49|0
1646360220000|2022-03-04 02:17:00|522.07|517.31|521.89|517.13|522.07|517.31|521.52|516.76|0
1646360230000|2022-03-04 02:17:10|521.98|517.22|521.52|516.76|521.98|517.22|521.44|516.68|0
1646360240000|2022-03-04 02:17:20|521.44|516.68|522.17|517.41|522.35|517.59|521.44|516.68|0
1646360250000|2022-03-04 02:17:30|521.98|517.22|522.25|517.49|522.53|517.77|521.98|517.22|0
1646360260000|2022-03-04 02:17:40|522.35|517.59|522.44|517.68|522.44|517.68|522.17|517.41|0
1646360270000|2022-03-04 02:17:50|522.35|517.59|521.98|517.22|522.35|517.59|521.98|517.22|0
1646360280000|2022-03-04 02:18:00|521.71|516.95|522.25|517.49|522.25|517.49|521.62|516.86|0
1646360290000|2022-03-04 02:18:10|522.07|517.31|522.17|517.41|522.17|517.41|521.98|517.22|0
1646360300000|2022-03-04 02:18:20|522.07|517.31|521.8|517.04|522.07|517.31|521.62|516.86|0
1646360310000|2022-03-04 02:18:30|521.62|516.86|520.71|515.95|521.62|516.86|520.52|515.76|0
1646360320000|2022-03-04 02:18:40|520.98|516.22|520.89|516.13|521.07|516.31|520.71|515.95|0
1646360330000|2022-03-04 02:18:50|521.44|516.68|521.62|516.86|521.62|516.86|521.16|516.4|0
1646360340000|2022-03-04 02:19:00|522.07|517.31|522.98|518.22|523.08|518.32|522.07|517.31|0
1646360350000|2022-03-04 02:19:10|522.9|518.14|523.17|518.41|523.71|518.95|522.9|518.14|0
1646360360000|2022-03-04 02:19:20|524.54|519.78|524.54|519.78|524.91|520.15|524.54|519.78|0
1646360370000|2022-03-04 02:19:30|524.63|519.87|524.63|519.87|524.63|519.87|524.54|519.78|0
1646360380000|2022-03-04 02:19:40|524.08|519.32|523.99|519.23|524.36|519.6|523.99|519.23|0
1646360390000|2022-03-04 02:19:50|524.99|520.23|524.72|519.96|525.09|520.33|524.72|519.96|0
1646360400000|2022-03-04 02:20:00|523.99|519.23|522.53|517.77|523.99|519.23|522.53|517.77|0
1646360410000|2022-03-04 02:20:10|522.16|517.4|522.62|517.86|522.62|517.86|522.16|517.4|0
1646360420000|2022-03-04 02:20:20|522.8|518.04|522.16|517.4|522.8|518.04|522.16|517.4|0
1646360430000|2022-03-04 02:20:30|522.43|517.67|522.16|517.4|522.43|517.67|522.16|517.4|0
1646360440000|2022-03-04 02:20:40|522.71|517.95|523.08|518.32|523.08|518.32|522.53|517.77|0
1646360450000|2022-03-04 02:20:50|522.98|518.22|522.89|518.13|523.08|518.32|522.8|518.04|0
1646360460000|2022-03-04 02:21:00|522.8|518.04|522.71|517.95|522.8|518.04|522.71|517.95|0
1646360470000|2022-03-04 02:21:10|522.8|518.04|522.43|517.67|522.8|518.04|522.43|517.67|0
1646360480000|2022-03-04 02:21:20|522.71|517.95|521.98|517.22|522.71|517.95|521.98|517.22|0
1646360490000|2022-03-04 02:21:30|522.25|517.49|522.71|517.95|522.71|517.95|522.25|517.49|0
1646360500000|2022-03-04 02:21:40|522.89|518.13|523.35|518.59|523.35|518.59|522.89|518.13|0
1646360510000|2022-03-04 02:21:50|523.62|518.86|523.35|518.59|523.81|519.05|523.35|518.59|0
1646360520000|2022-03-04 02:22:00|523.08|518.32|522.89|518.13|523.08|518.32|522.71|517.95|0
1646360530000|2022-03-04 02:22:10|523.08|518.32|523.26|518.5|523.26|518.5|523.08|518.32|0
1646360540000|2022-03-04 02:22:20|523.71|518.95|523.35|518.59|523.81|519.05|523.35|518.59|0
1646360550000|2022-03-04 02:22:30|523.26|518.5|524.54|519.78|524.54|519.78|523.26|518.5|0
1646360560000|2022-03-04 02:22:40|524.36|519.6|524.26|519.5|524.54|519.78|524.26|519.5|0
1646360570000|2022-03-04 02:22:50|524.08|519.32|524.08|519.32|524.08|519.32|523.99|519.23|0
1646360580000|2022-03-04 02:23:00|523.99|519.23|524.36|519.6|524.54|519.78|523.99|519.23|0
1646360590000|2022-03-04 02:23:10|524.72|519.96|525.36|520.6|525.36|520.6|524.72|519.96|0
1646360600000|2022-03-04 02:23:20|524.99|520.23|525.09|520.33|525.09|520.33|524.99|520.23|0
1646360610000|2022-03-04 02:23:30|524.9|520.14|524.81|520.05|524.9|520.14|524.81|520.05|0
1646360620000|2022-03-04 02:23:40|524.72|519.96|525.09|520.33|525.09|520.33|524.72|519.96|0
1646360630000|2022-03-04 02:23:50|524.99|520.23|525.09|520.33|525.36|520.6|524.99|520.23|0
1646360640000|2022-03-04 02:24:00|524.72|519.96|524.44|519.68|524.9|520.14|524.44|519.68|0
1646360650000|2022-03-04 02:24:10|523.99|519.23|523.44|518.68|523.99|519.23|523.35|518.59|0
1646360660000|2022-03-04 02:24:20|523.62|518.86|523.44|518.68|523.62|518.86|523.44|518.68|0
1646360670000|2022-03-04 02:24:30|523.35|518.59|523.35|518.59|523.44|518.68|523.16|518.4|0
1646360680000|2022-03-04 02:24:40|523.53|518.77|523.53|518.77|523.81|519.05|523.44|518.68|0
1646360690000|2022-03-04 02:24:50|523.44|518.68|523.71|518.95|523.81|519.05|523.44|518.68|0
1646360700000|2022-03-04 02:25:00|523.44|518.68|523.35|518.59|523.44|518.68|523.35|518.59|0
1646360710000|2022-03-04 02:25:10|523.53|518.77|523.44|518.68|523.71|518.95|523.44|518.68|0
1646360720000|2022-03-04 02:25:20|523.89|519.13|523.89|519.13|523.89|519.13|523.81|519.05|0
1646360730000|2022-03-04 02:25:30|523.81|519.05|523.44|518.68|523.81|519.05|523.44|518.68|0
1646360740000|2022-03-04 02:25:40|523.53|518.77|523.71|518.95|523.81|519.05|523.53|518.77|0
1646360750000|2022-03-04 02:25:50|524.08|519.32|524.99|520.23|525.17|520.41|523.99|519.23|0
1646360760000|2022-03-04 02:26:00|524.63|519.87|523.81|519.05|524.63|519.87|523.81|519.05|0
1646360770000|2022-03-04 02:26:10|523.89|519.13|523.89|519.13|523.89|519.13|523.62|518.86|0
1646360780000|2022-03-04 02:26:20|523.81|519.05|523.89|519.13|523.89|519.13|523.81|519.05|0
1646360790000|2022-03-04 02:26:30|523.81|519.05|523.81|519.05|524.08|519.32|523.71|518.95|0
1646360800000|2022-03-04 02:26:40|523.89|519.13|523.81|519.05|523.89|519.13|523.81|519.05|0
1646360810000|2022-03-04 02:26:50|523.99|519.23|523.99|519.23|523.99|519.23|523.89|519.13|0
1646360820000|2022-03-04 02:27:00|523.89|519.13|524.08|519.32|524.08|519.32|523.89|519.13|0
1646360830000|2022-03-04 02:27:10|524.35|519.59|524.44|519.68|524.44|519.68|524.35|519.59|0
1646360840000|2022-03-04 02:27:20|524.54|519.78|524.72|519.96|524.72|519.96|524.54|519.78|0
1646360850000|2022-03-04 02:27:30|524.26|519.5|524.35|519.59|524.35|519.59|524.26|519.5|0
1646360860000|2022-03-04 02:27:40|524.44|519.68|524.72|519.96|524.72|519.96|524.44|519.68|0
1646360870000|2022-03-04 02:27:50|524.9|520.14|524.35|519.59|524.9|520.14|524.35|519.59|0
1646360880000|2022-03-04 02:28:00|524.54|519.78|524.9|520.14|524.9|520.14|524.54|519.78|0
1646360890000|2022-03-04 02:28:10|524.81|520.05|524.44|519.68|524.81|520.05|524.44|519.68|0
1646360900000|2022-03-04 02:28:20|524.62|519.86|524.44|519.68|524.62|519.86|524.26|519.5|0
1646360910000|2022-03-04 02:28:30|524.54|519.78|524.26|519.5|524.54|519.78|524.26|519.5|0
1646360920000|2022-03-04 02:28:40|524.35|519.59|524.17|519.41|524.35|519.59|524.17|519.41|0
1646360930000|2022-03-04 02:28:50|524.35|519.59|524.35|519.59|524.35|519.59|524.35|519.59|0
1646360940000|2022-03-04 02:29:00|524.26|519.5|524.9|520.14|524.9|520.14|524.26|519.5|0
1646360950000|2022-03-04 02:29:10|524.72|519.96|525.36|520.6|525.36|520.6|524.72|519.96|0
1646360960000|2022-03-04 02:29:20|526.09|521.33|526.73|521.97|527.47|522.71|526.09|521.33|0
1646360970000|2022-03-04 02:29:30|527.19|522.43|527.01|522.25|527.28|522.52|527.01|522.25|0
1646360980000|2022-03-04 02:29:40|527.19|522.43|526.37|521.61|527.19|522.43|526.37|521.61|0
1646360990000|2022-03-04 02:29:50|526.82|522.06|526.64|521.88|527.1|522.34|526.64|521.88|0
1646361000000|2022-03-04 02:30:00|526.55|521.79|525.27|520.51|526.55|521.79|525.27|520.51|0
1646361010000|2022-03-04 02:30:10|525.09|520.33|525.45|520.69|525.45|520.69|525.09|520.33|0
1646361020000|2022-03-04 02:30:20|525.27|520.51|524.72|519.96|525.27|520.51|524.72|519.96|0
1646361030000|2022-03-04 02:30:30|524.08|519.32|524.9|520.14|524.9|520.14|524.08|519.32|0
1646361040000|2022-03-04 02:30:40|524.72|519.96|525.08|520.32|525.08|520.32|524.72|519.96|0
1646361050000|2022-03-04 02:30:50|524.99|520.23|525.36|520.6|525.45|520.69|524.99|520.23|0
1646361060000|2022-03-04 02:31:00|525.08|520.32|525.27|520.51|525.27|520.51|525.08|520.32|0
1646361070000|2022-03-04 02:31:10|525.17|520.41|525.36|520.6|525.36|520.6|525.17|520.41|0
1646361080000|2022-03-04 02:31:20|525.27|520.51|525.27|520.51|525.27|520.51|525.08|520.32|0
1646361090000|2022-03-04 02:31:30|525.17|520.41|525.27|520.51|525.36|520.6|525.17|520.41|0
1646361100000|2022-03-04 02:31:40|525.17|520.41|524.81|520.05|525.17|520.41|524.81|520.05|0
1646361110000|2022-03-04 02:31:50|525.08|520.32|524.99|520.23|525.08|520.32|524.99|520.23|0
1646361120000|2022-03-04 02:32:00|524.72|519.96|524.9|520.14|524.9|520.14|524.17|519.41|0
1646361130000|2022-03-04 02:32:10|524.72|519.96|524.35|519.59|524.81|520.05|524.35|519.59|0
1646361140000|2022-03-04 02:32:20|524.26|519.5|523.89|519.13|524.26|519.5|523.89|519.13|0
1646361150000|2022-03-04 02:32:30|523.8|519.04|523.53|518.77|523.89|519.13|523.53|518.77|0
1646361160000|2022-03-04 02:32:40|523.34|518.58|523.07|518.31|523.44|518.68|523.07|518.31|0
1646361170000|2022-03-04 02:32:50|523.26|518.5|523.26|518.5|523.34|518.58|523.16|518.4|0
1646361180000|2022-03-04 02:33:00|523.16|518.4|522.98|518.22|523.16|518.4|522.98|518.22|0
1646361190000|2022-03-04 02:33:10|523.07|518.31|522.8|518.04|523.07|518.31|522.71|517.95|0
1646361200000|2022-03-04 02:33:20|522.71|517.95|523.44|518.68|523.53|518.77|522.71|517.95|0
1646361210000|2022-03-04 02:33:30|523.53|518.77|523.34|518.58|523.53|518.77|523.34|518.58|0
1646361220000|2022-03-04 02:33:40|523.07|518.31|522.8|518.04|523.07|518.31|522.8|518.04|0
1646361230000|2022-03-04 02:33:50|522.61|517.85|522.8|518.04|522.8|518.04|522.61|517.85|0
1646361240000|2022-03-04 02:34:00|522.89|518.13|522.61|517.85|522.89|518.13|522.61|517.85|0
1646361250000|2022-03-04 02:34:10|522.79|518.03|522.61|517.85|522.79|518.03|522.61|517.85|0
1646361260000|2022-03-04 02:34:20|522.71|517.95|522.71|517.95|522.71|517.95|522.71|517.95|0
1646361270000|2022-03-04 02:34:30|522.61|517.85|522.71|517.95|522.79|518.03|522.61|517.85|0
1646361280000|2022-03-04 02:34:40|522.61|517.85|522.61|517.85|522.61|517.85|522.61|517.85|0
1646361290000|2022-03-04 02:34:50|523.25|518.49|523.44|518.68|523.44|518.68|523.25|518.49|0
1646361300000|2022-03-04 02:35:00|523.34|518.58|523.34|518.58|523.53|518.77|523.34|518.58|0
1646361310000|2022-03-04 02:35:10|523.16|518.4|523.89|519.13|523.89|519.13|523.16|518.4|0
1646361320000|2022-03-04 02:35:20|523.71|518.95|523.34|518.58|523.8|519.04|523.34|518.58|0
1646361330000|2022-03-04 02:35:30|523.53|518.77|523.8|519.04|523.8|519.04|523.44|518.68|0
1646361340000|2022-03-04 02:35:40|523.99|519.23|524.35|519.59|524.44|519.68|523.99|519.23|0
1646361350000|2022-03-04 02:35:50|524.62|519.86|524.17|519.41|524.62|519.86|524.07|519.31|0
1646361360000|2022-03-04 02:36:00|523.89|519.13|523.71|518.95|523.89|519.13|523.71|518.95|0
1646361370000|2022-03-04 02:36:10|523.34|518.58|522.79|518.03|523.34|518.58|522.79|518.03|0
1646361380000|2022-03-04 02:36:20|523.07|518.31|523.16|518.4|523.16|518.4|522.98|518.22|0
1646361390000|2022-03-04 02:36:30|522.89|518.13|522.34|517.58|522.98|518.22|522.34|517.58|0
1646361400000|2022-03-04 02:36:40|521.15|516.39|520.7|515.94|521.15|516.39|520.34|515.58|0
1646361410000|2022-03-04 02:36:50|519.06|514.3|519.24|514.48|519.61|514.85|519.06|514.3|0
1646361420000|2022-03-04 02:37:00|518.7|513.94|517.61|512.85|518.7|513.94|517.51|512.75|0
1646361430000|2022-03-04 02:37:10|517.79|513.03|517.97|513.21|517.97|513.21|517.79|513.03|0
1646361440000|2022-03-04 02:37:20|517.61|512.85|517.51|512.75|517.61|512.85|516.97|512.21|0
1646361450000|2022-03-04 02:37:30|517.43|512.67|517.51|512.75|517.51|512.75|517.43|512.67|0
1646361460000|2022-03-04 02:37:40|517.43|512.67|517.79|513.03|517.79|513.03|517.33|512.57|0
1646361470000|2022-03-04 02:37:50|517.43|512.67|517.06|512.3|517.43|512.67|516.52|511.76|0
1646361480000|2022-03-04 02:38:00|517.24|512.48|517.06|512.3|517.43|512.67|517.06|512.3|0
1646361490000|2022-03-04 02:38:10|517.61|512.85|517.33|512.57|517.61|512.85|517.06|512.3|0
1646361500000|2022-03-04 02:38:20|516.88|512.12|516.88|512.12|516.97|512.21|516.88|512.12|0
1646361510000|2022-03-04 02:38:30|517.06|512.3|517.24|512.48|517.33|512.57|517.06|512.3|0
1646361520000|2022-03-04 02:38:40|516.88|512.12|516.88|512.12|517.33|512.57|516.88|512.12|0
1646361530000|2022-03-04 02:38:50|516.52|511.76|517.61|512.85|517.61|512.85|516.52|511.76|0
1646361540000|2022-03-04 02:39:00|517.51|512.75|516.7|511.94|517.51|512.75|516.7|511.94|0
1646361550000|2022-03-04 02:39:10|517.06|512.3|516.88|512.12|517.06|512.3|516.88|512.12|0
1646361560000|2022-03-04 02:39:20|517.06|512.3|517.24|512.48|517.24|512.48|517.06|512.3|0
1646361570000|2022-03-04 02:39:30|517.06|512.3|516.97|512.21|517.33|512.57|516.97|512.21|0
1646361580000|2022-03-04 02:39:40|517.24|512.48|516.7|511.94|517.24|512.48|516.7|511.94|0
1646361590000|2022-03-04 02:39:50|516.79|512.03|517.88|513.12|517.88|513.12|516.79|512.03|0
1646361600000|2022-03-04 02:40:00|518.06|513.3|517.61|512.85|518.06|513.3|517.61|512.85|0
1646361610000|2022-03-04 02:40:10|518.06|513.3|518.7|513.94|518.7|513.94|518.06|513.3|0
1646361620000|2022-03-04 02:40:20|518.24|513.48|518.88|514.12|518.88|514.12|518.15|513.39|0
1646361630000|2022-03-04 02:40:30|518.6|513.84|518.52|513.76|518.6|513.84|518.33|513.57|0
1646361640000|2022-03-04 02:40:40|518.7|513.94|518.33|513.57|518.7|513.94|518.33|513.57|0
1646361650000|2022-03-04 02:40:50|518.42|513.66|518.15|513.39|518.42|513.66|518.15|513.39|0
1646361660000|2022-03-04 02:41:00|518.24|513.48|518.24|513.48|518.42|513.66|518.15|513.39|0
1646361670000|2022-03-04 02:41:10|518.15|513.39|518.15|513.39|518.15|513.39|518.15|513.39|0
1646361680000|2022-03-04 02:41:20|518.06|513.3|518.51|513.75|518.51|513.75|517.88|513.12|0
1646361690000|2022-03-04 02:41:30|518.33|513.57|518.06|513.3|518.51|513.75|518.06|513.3|0
1646361700000|2022-03-04 02:41:40|518.15|513.39|518.7|513.94|518.7|513.94|517.97|513.21|0
1646361710000|2022-03-04 02:41:50|518.6|513.84|518.42|513.66|518.6|513.84|518.42|513.66|0
1646361720000|2022-03-04 02:42:00|518.24|513.48|518.51|513.75|518.51|513.75|518.24|513.48|0
1646361730000|2022-03-04 02:42:10|518.33|513.57|518.33|513.57|518.42|513.66|518.33|513.57|0
1646361740000|2022-03-04 02:42:20|518.42|513.66|518.97|514.21|518.97|514.21|518.42|513.66|0
1646361750000|2022-03-04 02:42:30|519.15|514.39|519.42|514.66|519.42|514.66|519.06|514.3|0
1646361760000|2022-03-04 02:42:40|519.51|514.75|519.79|515.03|520.06|515.3|519.51|514.75|0
1646361770000|2022-03-04 02:42:50|519.69|514.93|520.06|515.3|520.06|515.3|519.69|514.93|0
1646361780000|2022-03-04 02:43:00|519.61|514.85|519.51|514.75|519.79|515.03|519.51|514.75|0
1646361790000|2022-03-04 02:43:10|519.69|514.93|519.24|514.48|519.69|514.93|519.24|514.48|0
1646361800000|2022-03-04 02:43:20|519.42|514.66|519.87|515.11|519.87|515.11|519.42|514.66|0
1646361810000|2022-03-04 02:43:30|519.97|515.21|520.06|515.3|520.06|515.3|519.97|515.21|0
1646361820000|2022-03-04 02:43:40|519.61|514.85|519.33|514.57|519.61|514.85|519.33|514.57|0
1646361830000|2022-03-04 02:43:50|519.61|514.85|520.06|515.3|520.06|515.3|519.33|514.57|0
1646361840000|2022-03-04 02:44:00|520.33|515.57|521.15|516.39|521.51|516.75|520.33|515.57|0
1646361850000|2022-03-04 02:44:10|521.43|516.67|521.51|516.75|521.61|516.85|521.43|516.67|0
1646361860000|2022-03-04 02:44:20|520.97|516.21|521.33|516.57|521.33|516.57|520.97|516.21|0
1646361870000|2022-03-04 02:44:30|521.61|516.85|521.43|516.67|521.61|516.85|521.43|516.67|0
1646361880000|2022-03-04 02:44:40|521.24|516.48|521.24|516.48|521.43|516.67|521.24|516.48|0
1646361890000|2022-03-04 02:44:50|520.97|516.21|520.7|515.94|520.97|516.21|520.7|515.94|0
1646361900000|2022-03-04 02:45:00|520.6|515.84|520.88|516.12|521.06|516.3|520.6|515.84|0
1646361910000|2022-03-04 02:45:10|520.7|515.94|520.97|516.21|520.97|516.21|520.7|515.94|0
1646361920000|2022-03-04 02:45:20|521.15|516.39|521.61|516.85|521.61|516.85|521.15|516.39|0
1646361930000|2022-03-04 02:45:30|521.43|516.67|521.33|516.57|521.43|516.67|521.15|516.39|0
1646361940000|2022-03-04 02:45:40|521.24|516.48|521.24|516.48|521.24|516.48|520.97|516.21|0
1646361950000|2022-03-04 02:45:50|521.43|516.67|522.06|517.3|522.06|517.3|521.43|516.67|0
1646361960000|2022-03-04 02:46:00|522.52|517.76|523.43|518.67|523.43|518.67|522.52|517.76|0
1646361970000|2022-03-04 02:46:10|523.52|518.76|523.07|518.31|523.52|518.76|522.97|518.21|0
1646361980000|2022-03-04 02:46:20|523.34|518.58|523.07|518.31|523.62|518.86|523.07|518.31|0
1646361990000|2022-03-04 02:46:30|523.16|518.4|523.07|518.31|523.34|518.58|522.97|518.21|0
1646362000000|2022-03-04 02:46:40|523.25|518.49|522.97|518.21|523.25|518.49|522.97|518.21|0
1646362010000|2022-03-04 02:46:50|522.61|517.85|521.79|517.03|522.61|517.85|521.79|517.03|0
1646362020000|2022-03-04 02:47:00|521.97|517.21|521.33|516.57|521.97|517.21|521.33|516.57|0
1646362030000|2022-03-04 02:47:10|521.43|516.67|521.79|517.03|521.79|517.03|521.43|516.67|0
1646362040000|2022-03-04 02:47:20|521.7|516.94|521.61|516.85|521.7|516.94|521.61|516.85|0
1646362050000|2022-03-04 02:47:30|520.97|516.21|521.15|516.39|521.15|516.39|520.97|516.21|0
1646362060000|2022-03-04 02:47:40|521.24|516.48|521.24|516.48|521.33|516.57|521.24|516.48|0
1646362070000|2022-03-04 02:47:50|521.06|516.3|521.43|516.67|521.43|516.67|521.06|516.3|0
1646362080000|2022-03-04 02:48:00|521.61|516.85|521.97|517.21|521.97|517.21|521.61|516.85|0
1646362090000|2022-03-04 02:48:10|522.06|517.3|521.61|516.85|522.06|517.3|521.61|516.85|0
1646362100000|2022-03-04 02:48:20|521.79|517.03|521.79|517.03|521.79|517.03|521.43|516.67|0
1646362110000|2022-03-04 02:48:30|523.16|518.4|523.52|518.76|523.52|518.76|522.97|518.21|0
1646362120000|2022-03-04 02:48:40|523.62|518.86|524.16|519.4|524.25|519.49|523.62|518.86|0
1646362130000|2022-03-04 02:48:50|524.35|519.59|524.8|520.04|524.8|520.04|524.35|519.59|0
1646362140000|2022-03-04 02:49:00|524.53|519.77|524.53|519.77|524.53|519.77|524.16|519.4|0
1646362150000|2022-03-04 02:49:10|524.25|519.49|524.07|519.31|524.25|519.49|524.07|519.31|0
1646362160000|2022-03-04 02:49:20|524.35|519.59|524.16|519.4|524.53|519.77|524.16|519.4|0
1646362170000|2022-03-04 02:49:30|524.25|519.49|523.8|519.04|524.25|519.49|523.8|519.04|0
1646362180000|2022-03-04 02:49:40|523.52|518.76|523.7|518.94|523.89|519.13|523.52|518.76|0
1646362190000|2022-03-04 02:49:50|523.8|519.04|523.7|518.94|523.89|519.13|523.7|518.94|0
1646362200000|2022-03-04 02:50:00|524.16|519.4|524.07|519.31|524.16|519.4|523.8|519.04|0
1646362210000|2022-03-04 02:50:10|524.35|519.59|524.9|520.14|524.9|520.14|524.07|519.31|0
1646362220000|2022-03-04 02:50:20|524.8|520.04|524.9|520.14|524.9|520.14|524.8|520.04|0
1646362230000|2022-03-04 02:50:30|525.17|520.41|525.44|520.68|525.63|520.87|525.17|520.41|0
1646362240000|2022-03-04 02:50:40|525.72|520.96|525.35|520.59|525.72|520.96|525.26|520.5|0
1646362250000|2022-03-04 02:50:50|524.8|520.04|525.17|520.41|525.17|520.41|524.8|520.04|0
1646362260000|2022-03-04 02:51:00|525.26|520.5|525.08|520.32|525.44|520.68|525.08|520.32|0
1646362270000|2022-03-04 02:51:10|525.35|520.59|524.98|520.22|525.35|520.59|524.98|520.22|0
1646362280000|2022-03-04 02:51:20|525.08|520.32|524.35|519.59|525.08|520.32|524.35|519.59|0
1646362290000|2022-03-04 02:51:30|523.98|519.22|523.61|518.85|523.98|519.22|523.61|518.85|0
1646362300000|2022-03-04 02:51:40|523.7|518.94|523.52|518.76|523.7|518.94|523.52|518.76|0
1646362310000|2022-03-04 02:51:50|523.98|519.22|524.35|519.59|524.35|519.59|523.88|519.12|0
1646362320000|2022-03-04 02:52:00|524.53|519.77|525.08|520.32|525.08|520.32|524.53|519.77|0
1646362330000|2022-03-04 02:52:10|526.26|521.5|525.9|521.14|526.36|521.6|525.9|521.14|0
1646362340000|2022-03-04 02:52:20|526.26|521.5|526.36|521.6|526.54|521.78|526.26|521.5|0
1646362350000|2022-03-04 02:52:30|526.26|521.5|526.36|521.6|526.36|521.6|525.99|521.23|0
1646362360000|2022-03-04 02:52:40|526.45|521.69|527|522.24|527|522.24|526.26|521.5|0
1646362370000|2022-03-04 02:52:50|527.46|522.7|528.38|523.62|528.38|523.62|527.46|522.7|0
1646362380000|2022-03-04 02:53:00|528.19|523.43|529.02|524.26|529.02|524.26|528.19|523.43|0
1646362390000|2022-03-04 02:53:10|530.77|526.01|530.3|525.54|531.14|526.38|530.12|525.36|0
1646362400000|2022-03-04 02:53:20|531.22|526.46|531.32|526.56|531.32|526.56|530.77|526.01|0
1646362410000|2022-03-04 02:53:30|531.22|526.46|530.58|525.82|531.69|526.93|530.58|525.82|0
1646362420000|2022-03-04 02:53:40|530.03|525.27|530.03|525.27|530.03|525.27|529.75|524.99|0
1646362430000|2022-03-04 02:53:50|530.12|525.36|531.14|526.38|531.14|526.38|530.12|525.36|0
1646362440000|2022-03-04 02:54:00|531.69|526.93|531.14|526.38|531.69|526.93|531.14|526.38|0
1646362450000|2022-03-04 02:54:10|530.58|525.82|530.21|525.45|530.58|525.82|530.21|525.45|0
1646362460000|2022-03-04 02:54:20|529.48|524.72|529.48|524.72|530.4|525.64|529.48|524.72|0
1646362470000|2022-03-04 02:54:30|529.3|524.54|529.02|524.26|529.3|524.54|529.02|524.26|0
1646362480000|2022-03-04 02:54:40|528.65|523.89|528.38|523.62|528.65|523.89|528.38|523.62|0
1646362490000|2022-03-04 02:54:50|528.1|523.34|528.01|523.25|528.28|523.52|528.01|523.25|0
1646362500000|2022-03-04 02:55:00|527.83|523.07|528.56|523.8|528.83|524.07|527.83|523.07|0
1646362510000|2022-03-04 02:55:10|528.93|524.17|528.65|523.89|528.93|524.17|528.65|523.89|0
1646362520000|2022-03-04 02:55:20|528.38|523.62|528.56|523.8|528.65|523.89|528.38|523.62|0
1646362530000|2022-03-04 02:55:30|528.65|523.89|528.74|523.98|528.74|523.98|528.46|523.7|0
1646362540000|2022-03-04 02:55:40|528.56|523.8|528.56|523.8|528.56|523.8|528.38|523.62|0
1646362550000|2022-03-04 02:55:50|528.38|523.62|527.83|523.07|528.38|523.62|527.83|523.07|0
1646362560000|2022-03-04 02:56:00|527.91|523.15|528.74|523.98|528.74|523.98|527.91|523.15|0
1646362570000|2022-03-04 02:56:10|528.83|524.07|529.48|524.72|529.48|524.72|528.83|524.07|0
1646362580000|2022-03-04 02:56:20|529.66|524.9|530.03|525.27|530.03|525.27|529.66|524.9|0
1646362590000|2022-03-04 02:56:30|530.21|525.45|530.58|525.82|530.58|525.82|530.21|525.45|0
1646362600000|2022-03-04 02:56:40|530.4|525.64|530.12|525.36|530.4|525.64|530.03|525.27|0
1646362610000|2022-03-04 02:56:50|530.3|525.54|528.83|524.07|530.3|525.54|528.83|524.07|0
1646362620000|2022-03-04 02:57:00|528.65|523.89|528.28|523.52|528.65|523.89|528.1|523.34|0
1646362630000|2022-03-04 02:57:10|528.19|523.43|528.38|523.62|528.38|523.62|528.1|523.34|0
1646362640000|2022-03-04 02:57:20|528.1|523.34|528.1|523.34|528.1|523.34|527.73|522.97|0
1646362650000|2022-03-04 02:57:30|528.01|523.25|528.01|523.25|528.19|523.43|528.01|523.25|0
1646362660000|2022-03-04 02:57:40|528.1|523.34|528.83|524.07|528.83|524.07|528.1|523.34|0
1646362670000|2022-03-04 02:57:50|528.65|523.89|528.28|523.52|528.74|523.98|528.28|523.52|0
1646362680000|2022-03-04 02:58:00|528.19|523.43|527.64|522.88|528.19|523.43|527.64|522.88|0
1646362690000|2022-03-04 02:58:10|527.55|522.79|527.09|522.33|527.55|522.79|526.72|521.96|0
1646362700000|2022-03-04 02:58:20|526.91|522.15|526.54|521.78|526.91|522.15|525.62|520.86|0
1646362710000|2022-03-04 02:58:30|526.36|521.6|526.08|521.32|526.36|521.6|525.99|521.23|0
1646362720000|2022-03-04 02:58:40|525.81|521.05|526.63|521.87|526.72|521.96|525.81|521.05|0
1646362730000|2022-03-04 02:58:50|526.26|521.5|526.54|521.78|526.54|521.78|526.26|521.5|0
1646362740000|2022-03-04 02:59:00|525.81|521.05|525.99|521.23|525.99|521.23|525.81|521.05|0
1646362750000|2022-03-04 02:59:10|526.26|521.5|526.36|521.6|526.36|521.6|526.26|521.5|0
1646362760000|2022-03-04 02:59:20|526.17|521.41|526.08|521.32|526.17|521.41|525.99|521.23|0
1646362770000|2022-03-04 02:59:30|526.17|521.41|526.81|522.05|526.81|522.05|526.17|521.41|0
1646362780000|2022-03-04 02:59:40|527.09|522.33|527.46|522.7|527.73|522.97|527.09|522.33|0
1646362790000|2022-03-04 02:59:50|527.82|523.06|527.82|523.06|527.82|523.06|527.64|522.88|0
1646362800000|2022-03-04 03:00:00|527.91|523.15|527.46|522.7|527.91|523.15|527.46|522.7|0
1646362810000|2022-03-04 03:00:10|527.27|522.51|526.63|521.87|527.46|522.7|526.63|521.87|0
1646362820000|2022-03-04 03:00:20|526.54|521.78|527.09|522.33|527.09|522.33|526.54|521.78|0
1646362830000|2022-03-04 03:00:30|526.99|522.23|527.09|522.33|527.09|522.33|526.81|522.05|0
1646362840000|2022-03-04 03:00:40|526.99|522.23|527.09|522.33|527.18|522.42|526.99|522.23|0
1646362850000|2022-03-04 03:00:50|526.72|521.96|527.09|522.33|527.09|522.33|526.72|521.96|0
1646362860000|2022-03-04 03:01:00|527.64|522.88|527.46|522.7|527.82|523.06|527.46|522.7|0
1646362870000|2022-03-04 03:01:10|527.54|522.78|526.72|521.96|527.54|522.78|526.54|521.78|0
1646362880000|2022-03-04 03:01:20|526.63|521.87|526.17|521.41|526.63|521.87|525.81|521.05|0
1646362890000|2022-03-04 03:01:30|525.89|521.13|525.99|521.23|525.99|521.23|525.53|520.77|0
1646362900000|2022-03-04 03:01:40|525.81|521.05|525.26|520.5|525.81|521.05|525.26|520.5|0
1646362910000|2022-03-04 03:01:50|525.81|521.05|525.81|521.05|526.08|521.32|525.81|521.05|0
1646362930000|2022-03-04 03:02:10|524.16|519.4|524.53|519.77|524.53|519.77|524.16|519.4|0
1646362940000|2022-03-04 03:02:20|524.71|519.95|524.61|519.85|524.71|519.95|524.61|519.85|0
1646362950000|2022-03-04 03:02:30|524.34|519.58|523.15|518.39|524.34|519.58|523.15|518.39|0
1646362960000|2022-03-04 03:02:40|523.06|518.3|522.88|518.12|523.25|518.49|522.88|518.12|0
1646362970000|2022-03-04 03:02:50|523.06|518.3|523.61|518.85|523.61|518.85|523.06|518.3|0
1646362980000|2022-03-04 03:03:00|523.79|519.03|524.06|519.3|524.06|519.3|523.7|518.94|0
1646362990000|2022-03-04 03:03:10|523.88|519.12|524.52|519.76|524.52|519.76|523.88|519.12|0
1646363000000|2022-03-04 03:03:20|524.71|519.95|526.36|521.6|526.36|521.6|524.71|519.95|0
1646363010000|2022-03-04 03:03:30|525.81|521.05|526.08|521.32|526.36|521.6|525.81|521.05|0
1646363020000|2022-03-04 03:03:40|526.17|521.41|526.36|521.6|526.91|522.15|526.08|521.32|0
1646363030000|2022-03-04 03:03:50|526.26|521.5|526.36|521.6|526.36|521.6|526.26|521.5|0
1646363040000|2022-03-04 03:04:00|526.54|521.78|526.91|522.15|526.91|522.15|526.54|521.78|0
1646363050000|2022-03-04 03:04:10|526.72|521.96|526.17|521.41|526.72|521.96|526.17|521.41|0
1646363060000|2022-03-04 03:04:20|525.99|521.23|525.99|521.23|525.99|521.23|525.99|521.23|0
1646363070000|2022-03-04 03:04:30|526.08|521.32|525.99|521.23|526.17|521.41|525.99|521.23|0
1646363080000|2022-03-04 03:04:40|525.81|521.05|525.62|520.86|526.36|521.6|525.62|520.86|0
1646363090000|2022-03-04 03:04:50|525.81|521.05|525.89|521.13|525.89|521.13|525.81|521.05|0
1646363100000|2022-03-04 03:05:00|526.17|521.41|526.35|521.59|526.35|521.59|526.17|521.41|0
1646363110000|2022-03-04 03:05:10|526.54|521.78|526.26|521.5|526.54|521.78|526.26|521.5|0
1646363120000|2022-03-04 03:05:20|526.54|521.78|527.18|522.42|527.18|522.42|526.54|521.78|0
1646363130000|2022-03-04 03:05:30|526.9|522.14|526.72|521.96|526.99|522.23|526.72|521.96|0
1646363140000|2022-03-04 03:05:40|526.44|521.68|527.27|522.51|527.27|522.51|526.44|521.68|0
1646363150000|2022-03-04 03:05:50|527.09|522.33|527.45|522.69|527.45|522.69|527.09|522.33|0
1646363160000|2022-03-04 03:06:00|527.27|522.51|527.64|522.88|527.64|522.88|527.18|522.42|0
1646363170000|2022-03-04 03:06:10|527.82|523.06|527.91|523.15|527.91|523.15|527.82|523.06|0
1646363180000|2022-03-04 03:06:20|527.82|523.06|528.37|523.61|528.37|523.61|527.82|523.06|0
1646363190000|2022-03-04 03:06:30|528.01|523.25|527.91|523.15|528.01|523.25|527.82|523.06|0
1646363200000|2022-03-04 03:06:40|528.37|523.61|528.74|523.98|528.74|523.98|528.37|523.61|0
1646363210000|2022-03-04 03:06:50|528.83|524.07|528.56|523.8|528.83|524.07|528.56|523.8|0
1646363220000|2022-03-04 03:07:00|529.01|524.25|528.92|524.16|529.01|524.25|528.74|523.98|0
1646363230000|2022-03-04 03:07:10|528.74|523.98|529.38|524.62|529.38|524.62|528.56|523.8|0
1646363240000|2022-03-04 03:07:20|529.29|524.53|529.11|524.35|529.29|524.53|528.83|524.07|0
1646363250000|2022-03-04 03:07:30|528.92|524.16|528.56|523.8|528.92|524.16|528.56|523.8|0
1646363260000|2022-03-04 03:07:40|528.37|523.61|528.28|523.52|528.37|523.61|528.19|523.43|0
1646363270000|2022-03-04 03:07:50|527.72|524.08|528.27|524.63|528.27|524.63|527.72|524.08|0
1646363280000|2022-03-04 03:08:00|527.72|524.08|527.26|523.62|527.81|524.17|527.26|523.62|0
1646363290000|2022-03-04 03:08:10|526.89|523.25|526.98|523.34|526.98|523.34|526.89|523.25|0
1646363300000|2022-03-04 03:08:20|526.71|523.07|525.52|521.88|526.71|523.07|525.52|521.88|0
1646363310000|2022-03-04 03:08:30|525.61|521.97|525.7|522.06|525.7|522.06|525.15|521.51|0
1646363320000|2022-03-04 03:08:40|525.79|522.15|524.88|521.24|525.79|522.15|524.88|521.24|0
1646363330000|2022-03-04 03:08:50|525.24|521.6|525.15|521.51|525.43|521.79|525.15|521.51|0
1646363340000|2022-03-04 03:09:00|525.52|521.88|525.61|521.97|525.79|522.15|525.52|521.88|0
1646363350000|2022-03-04 03:09:10|525.52|521.88|525.43|521.79|525.52|521.88|525.06|521.42|0
1646363360000|2022-03-04 03:09:20|525.24|521.6|525.24|521.6|525.24|521.6|525.24|521.6|0
1646363370000|2022-03-04 03:09:30|525.15|521.51|524.88|521.24|525.24|521.6|524.78|521.14|0
1646363380000|2022-03-04 03:09:40|524.78|521.14|525.61|521.97|525.61|521.97|524.78|521.14|0
1646363390000|2022-03-04 03:09:50|525.06|521.42|525.7|522.06|525.7|522.06|525.06|521.42|0
1646363400000|2022-03-04 03:10:00|525.79|522.15|525.33|521.69|525.88|522.24|525.33|521.69|0
1646363410000|2022-03-04 03:10:10|525.24|521.6|525.24|521.6|525.33|521.69|525.24|521.6|0
1646363420000|2022-03-04 03:10:20|525.15|521.51|525.24|521.6|525.24|521.6|525.15|521.51|0
1646363430000|2022-03-04 03:10:30|525.15|521.51|526.34|522.7|526.34|522.7|525.15|521.51|0
1646363440000|2022-03-04 03:10:40|526.43|522.79|526.34|522.7|526.43|522.79|526.25|522.61|0
1646363450000|2022-03-04 03:10:50|526.06|522.42|526.16|522.52|526.16|522.52|526.06|522.42|0
1646363460000|2022-03-04 03:11:00|525.98|522.34|525.98|522.34|526.06|522.42|525.98|522.34|0
1646363470000|2022-03-04 03:11:10|526.06|522.42|526.25|522.61|526.34|522.7|526.06|522.42|0
1646363480000|2022-03-04 03:11:20|526.53|522.89|526.89|523.25|526.89|523.25|526.53|522.89|0
1646363490000|2022-03-04 03:11:30|526.98|523.34|525.98|522.34|526.98|523.34|525.98|522.34|0
1646363500000|2022-03-04 03:11:40|525.61|521.97|525.61|521.97|525.7|522.06|525.61|521.97|0
1646363510000|2022-03-04 03:11:50|525.79|522.15|525.98|522.34|525.98|522.34|525.79|522.15|0
1646363520000|2022-03-04 03:12:00|525.88|522.24|526.06|522.42|526.16|522.52|525.88|522.24|0
1646363530000|2022-03-04 03:12:10|525.98|522.34|525.79|522.15|525.98|522.34|525.79|522.15|0
1646363540000|2022-03-04 03:12:20|525.98|522.34|525.79|522.15|526.06|522.42|525.79|522.15|0
1646363550000|2022-03-04 03:12:30|525.7|522.06|525.43|521.79|525.7|522.06|525.43|521.79|0
1646363560000|2022-03-04 03:12:40|525.61|521.97|526.8|523.16|526.8|523.16|525.61|521.97|0
1646363570000|2022-03-04 03:12:50|526.61|522.97|527.26|523.62|527.26|523.62|526.61|522.97|0
1646363580000|2022-03-04 03:13:00|527.44|523.8|529.1|525.46|529.1|525.46|527.44|523.8|0
1646363590000|2022-03-04 03:13:10|529.46|525.82|528.73|525.09|529.83|526.19|528.73|525.09|0
1646363600000|2022-03-04 03:13:20|528.63|524.99|528.54|524.9|528.63|524.99|528.36|524.72|0
1646363610000|2022-03-04 03:13:30|528.45|524.81|528.73|525.09|528.73|525.09|528.45|524.81|0
1646363620000|2022-03-04 03:13:40|528.54|524.9|528.54|524.9|528.73|525.09|528.18|524.54|0
1646363630000|2022-03-04 03:13:50|528.45|524.81|528.18|524.54|528.45|524.81|528.18|524.54|0
1646363640000|2022-03-04 03:14:00|527.71|524.07|527.53|523.89|527.71|524.07|527.44|523.8|0
1646363650000|2022-03-04 03:14:10|527.81|524.17|527.63|523.99|527.9|524.26|527.53|523.89|0
1646363660000|2022-03-04 03:14:20|526.53|522.89|526.89|523.25|526.89|523.25|526.53|522.89|0
1646363670000|2022-03-04 03:14:30|526.53|522.89|526.89|523.25|526.89|523.25|526.53|522.89|0
1646363680000|2022-03-04 03:14:40|526.71|523.07|526.52|522.88|526.71|523.07|526.52|522.88|0
1646363690000|2022-03-04 03:14:50|526.06|522.42|525.97|522.33|526.06|522.42|525.7|522.06|0
1646363700000|2022-03-04 03:15:00|526.52|522.88|526.71|523.07|526.71|523.07|526.25|522.61|0
1646363710000|2022-03-04 03:15:10|526.52|522.88|525.79|522.15|526.52|522.88|525.79|522.15|0
1646363720000|2022-03-04 03:15:20|525.7|522.06|525.88|522.24|525.88|522.24|525.7|522.06|0
1646363730000|2022-03-04 03:15:30|525.7|522.06|525.97|522.33|525.97|522.33|525.7|522.06|0
1646363740000|2022-03-04 03:15:40|526.06|522.42|525.97|522.33|526.06|522.42|525.97|522.33|0
1646363750000|2022-03-04 03:15:50|525.51|521.87|525.97|522.33|525.97|522.33|525.42|521.78|0
1646363760000|2022-03-04 03:16:00|525.61|521.97|526.06|522.42|526.06|522.42|525.42|521.78|0
1646363770000|2022-03-04 03:16:10|525.97|522.33|526.34|522.7|526.34|522.7|525.97|522.33|0
1646363780000|2022-03-04 03:16:20|526.16|522.52|526.98|523.34|527.07|523.43|526.16|522.52|0
1646363790000|2022-03-04 03:16:30|527.53|523.89|528.36|524.72|528.36|524.72|527.53|523.89|0
1646363800000|2022-03-04 03:16:40|528.54|524.9|530.38|526.74|530.38|526.74|528.54|524.9|0
1646363810000|2022-03-04 03:16:50|530.47|526.83|529.74|526.1|530.47|526.83|529.28|525.64|0
1646363820000|2022-03-04 03:17:00|529.92|526.28|529.46|525.82|530.02|526.38|528.91|525.27|0
1646363830000|2022-03-04 03:17:10|529.65|526.01|529.18|525.54|529.65|526.01|529.18|525.54|0
1646363840000|2022-03-04 03:17:20|528.73|525.09|528.54|524.9|528.73|525.09|528.18|524.54|0
1646363850000|2022-03-04 03:17:30|527.9|524.26|527.62|523.98|527.9|524.26|527.62|523.98|0
1646363860000|2022-03-04 03:17:40|528.18|524.54|529.09|525.45|529.09|525.45|528.18|524.54|0
1646363870000|2022-03-04 03:17:50|528.91|525.27|528.36|524.72|528.91|525.27|528.18|524.54|0
1646363880000|2022-03-04 03:18:00|528.26|524.62|528.45|524.81|528.45|524.81|528.26|524.62|0
1646363890000|2022-03-04 03:18:10|528.36|524.72|528.91|525.27|528.91|525.27|528.26|524.62|0
1646363900000|2022-03-04 03:18:20|528.45|524.81|528.82|525.18|529|525.36|528.45|524.81|0
1646363910000|2022-03-04 03:18:30|528.45|524.81|528.63|524.99|528.63|524.99|528.45|524.81|0
1646363920000|2022-03-04 03:18:40|528.45|524.81|528.63|524.99|528.63|524.99|528.45|524.81|0
1646363930000|2022-03-04 03:18:50|528.91|525.27|528.54|524.9|528.91|525.27|528.54|524.9|0
1646363940000|2022-03-04 03:19:00|528.73|525.09|528.36|524.72|528.73|525.09|528.26|524.62|0
1646363950000|2022-03-04 03:19:10|528.26|524.62|528.18|524.54|528.26|524.62|527.81|524.17|0
1646363960000|2022-03-04 03:19:20|528.26|524.62|528.18|524.54|528.26|524.62|528.18|524.54|0
1646363970000|2022-03-04 03:19:30|527.99|524.35|528.36|524.72|528.36|524.72|527.9|524.26|0
1646363980000|2022-03-04 03:19:40|529.65|526.01|529.37|525.73|529.65|526.01|529.37|525.73|0
1646363990000|2022-03-04 03:19:50|529.55|525.91|530.57|526.93|530.57|526.93|529.46|525.82|0
1646364000000|2022-03-04 03:20:00|530.38|526.74|529.83|526.19|530.38|526.74|529.65|526.01|0
1646364010000|2022-03-04 03:20:10|530.2|526.56|530.01|526.37|530.2|526.56|530.01|526.37|0
1646364020000|2022-03-04 03:20:20|529.83|526.19|529.18|525.54|529.83|526.19|529.18|525.54|0
1646364030000|2022-03-04 03:20:30|529.28|525.64|529.37|525.73|529.37|525.73|529.28|525.64|0
1646364040000|2022-03-04 03:20:40|529.09|525.45|528.45|524.81|529.09|525.45|527.62|523.98|0
1646364050000|2022-03-04 03:20:50|529|525.36|529.09|525.45|529.18|525.54|529|525.36|0
1646364060000|2022-03-04 03:21:00|529.46|525.82|529.83|526.19|529.83|526.19|529.09|525.45|0
1646364070000|2022-03-04 03:21:10|529.46|525.82|529.18|525.54|529.46|525.82|529.18|525.54|0
1646364080000|2022-03-04 03:21:20|529.28|525.64|529.28|525.64|529.28|525.64|529.28|525.64|0
1646364090000|2022-03-04 03:21:30|529.18|525.54|529.46|525.82|529.46|525.82|529.18|525.54|0
1646364100000|2022-03-04 03:21:40|529.09|525.45|529.09|525.45|529.09|525.45|529.09|525.45|0
1646364110000|2022-03-04 03:21:50|528.73|525.09|528.73|525.09|528.73|525.09|528.73|525.09|0
1646364120000|2022-03-04 03:22:00|529.09|525.45|529.09|525.45|529.09|525.45|529.09|525.45|0
1646364130000|2022-03-04 03:22:10|529.28|525.64|529.18|525.54|529.28|525.64|529.18|525.54|0
1646364140000|2022-03-04 03:22:20|528.91|525.27|528.73|525.09|528.91|525.27|528.73|525.09|0
1646364150000|2022-03-04 03:22:30|528.91|525.27|528.73|525.09|528.91|525.27|528.63|524.99|0
1646364160000|2022-03-04 03:22:40|528.63|524.99|528.81|525.17|528.81|525.17|528.63|524.99|0
1646364170000|2022-03-04 03:22:50|528.36|524.72|528.17|524.53|528.36|524.72|528.17|524.53|0
1646364180000|2022-03-04 03:23:00|527.99|524.35|528.54|524.9|528.54|524.9|527.99|524.35|0
1646364190000|2022-03-04 03:23:10|528.63|524.99|528.54|524.9|528.91|525.27|528.54|524.9|0
1646364200000|2022-03-04 03:23:20|528.73|525.09|529.09|525.45|529.09|525.45|528.73|525.09|0
1646364210000|2022-03-04 03:23:30|528.73|525.09|527.99|524.35|528.73|525.09|527.89|524.25|0
1646364220000|2022-03-04 03:23:40|528.17|524.53|527.62|523.98|528.17|524.53|527.62|523.98|0
1646364230000|2022-03-04 03:23:50|527.81|524.17|527.26|523.62|527.81|524.17|527.16|523.52|0
1646364240000|2022-03-04 03:24:00|527.62|523.98|527.71|524.07|527.71|524.07|527.53|523.89|0
1646364250000|2022-03-04 03:24:10|527.99|524.35|527.81|524.17|527.99|524.35|527.81|524.17|0
1646364260000|2022-03-04 03:24:20|527.53|523.89|527.53|523.89|527.71|524.07|527.44|523.8|0
1646364270000|2022-03-04 03:24:30|526.79|523.15|527.26|523.62|527.26|523.62|526.79|523.15|0
1646364280000|2022-03-04 03:24:40|526.89|523.25|526.89|523.25|526.98|523.34|526.89|523.25|0
1646364290000|2022-03-04 03:24:50|526.98|523.34|527.07|523.43|527.07|523.43|526.89|523.25|0
1646364300000|2022-03-04 03:25:00|527.16|523.52|526.89|523.25|527.16|523.52|526.89|523.25|0
1646364310000|2022-03-04 03:25:10|527.07|523.43|527.07|523.43|527.26|523.62|527.07|523.43|0
1646364320000|2022-03-04 03:25:20|527.26|523.62|527.26|523.62|527.26|523.62|527.26|523.62|0
1646364330000|2022-03-04 03:25:30|526.98|523.34|525.69|522.05|527.07|523.43|525.69|522.05|0
1646364340000|2022-03-04 03:25:40|526.52|522.88|525.97|522.33|526.52|522.88|525.97|522.33|0
1646364350000|2022-03-04 03:25:50|526.15|522.51|526.34|522.7|526.52|522.88|526.15|522.51|0
1646364360000|2022-03-04 03:26:00|526.52|522.88|526.7|523.06|526.7|523.06|526.52|522.88|0
1646364370000|2022-03-04 03:26:10|526.34|522.7|526.7|523.06|526.7|523.06|526.34|522.7|0
1646364380000|2022-03-04 03:26:20|526.89|523.25|526.79|523.15|526.89|523.25|526.79|523.15|0
1646364390000|2022-03-04 03:26:30|526.98|523.34|526.98|523.34|527.16|523.52|526.79|523.15|0
1646364400000|2022-03-04 03:26:40|527.07|523.43|527.81|524.17|527.81|524.17|526.98|523.34|0
1646364410000|2022-03-04 03:26:50|527.71|524.07|527.71|524.07|527.71|524.07|527.44|523.8|0
1646364420000|2022-03-04 03:27:00|527.62|523.98|526.7|523.06|527.62|523.98|526.43|522.79|0
1646364430000|2022-03-04 03:27:10|526.34|522.7|526.79|523.15|526.79|523.15|526.34|522.7|0
1646364440000|2022-03-04 03:27:20|527.25|523.61|526.79|523.15|527.25|523.61|526.7|523.06|0
1646364450000|2022-03-04 03:27:30|526.7|523.06|527.62|523.98|527.62|523.98|526.7|523.06|0
1646364460000|2022-03-04 03:27:40|527.99|524.35|529.09|525.45|529.09|525.45|527.99|524.35|0
1646364470000|2022-03-04 03:27:50|529.28|525.64|530.75|527.11|531.02|527.38|529.28|525.64|0
1646364480000|2022-03-04 03:28:00|529.83|526.19|529.64|526|530.01|526.37|529.64|526|0
1646364490000|2022-03-04 03:28:10|529.28|525.64|529.28|525.64|529.55|525.91|529.28|525.64|0
1646364500000|2022-03-04 03:28:20|529.18|525.54|529.09|525.45|529.28|525.64|529.09|525.45|0
1646364510000|2022-03-04 03:28:30|529.46|525.82|529.28|525.64|529.55|525.91|529.28|525.64|0
1646364520000|2022-03-04 03:28:40|528.36|524.72|528.72|525.08|528.72|525.08|528.36|524.72|0
1646364530000|2022-03-04 03:28:50|528.17|524.53|528.36|524.72|528.36|524.72|528.17|524.53|0
1646364540000|2022-03-04 03:29:00|527.8|524.16|527.71|524.07|527.99|524.35|527.71|524.07|0
1646364550000|2022-03-04 03:29:10|527.62|523.98|527.34|523.7|527.62|523.98|527.34|523.7|0
1646364560000|2022-03-04 03:29:20|527.07|523.43|526.79|523.15|527.16|523.52|526.79|523.15|0
1646364570000|2022-03-04 03:29:30|526.52|522.88|526.52|522.88|526.7|523.06|526.52|522.88|0
1646364580000|2022-03-04 03:29:40|526.42|522.78|526.89|523.25|526.89|523.25|526.42|522.78|0
1646364590000|2022-03-04 03:29:50|526.7|523.06|527.07|523.43|527.07|523.43|526.42|522.78|0
1646364600000|2022-03-04 03:30:00|526.89|523.25|527.8|524.16|527.8|524.16|526.89|523.25|0
1646364610000|2022-03-04 03:30:10|527.89|524.25|527.8|524.16|528.17|524.53|527.8|524.16|0
1646364620000|2022-03-04 03:30:20|527.99|524.35|527.62|523.98|527.99|524.35|527.62|523.98|0
1646364630000|2022-03-04 03:30:30|527.99|524.35|527.99|524.35|527.99|524.35|527.99|524.35|0
1646364640000|2022-03-04 03:30:40|528.08|524.44|527.99|524.35|528.17|524.53|527.8|524.16|0
1646364650000|2022-03-04 03:30:50|527.25|523.61|526.52|522.88|527.25|523.61|526.52|522.88|0
1646364660000|2022-03-04 03:31:00|526.61|522.97|526.52|522.88|527.25|523.61|526.52|522.88|0
1646364670000|2022-03-04 03:31:10|526.89|523.25|526.15|522.51|526.89|523.25|526.15|522.51|0
1646364680000|2022-03-04 03:31:20|526.34|522.7|526.52|522.88|526.52|522.88|526.34|522.7|0
1646364690000|2022-03-04 03:31:30|526.34|522.7|526.52|522.88|526.52|522.88|526.34|522.7|0
1646364700000|2022-03-04 03:31:40|526.79|523.15|526.61|522.97|526.79|523.15|526.61|522.97|0
1646364710000|2022-03-04 03:31:50|526.7|523.06|527.07|523.43|527.07|523.43|526.7|523.06|0
1646364720000|2022-03-04 03:32:00|526.52|522.88|527.16|523.52|527.16|523.52|526.52|522.88|0
1646364730000|2022-03-04 03:32:10|527.71|524.07|526.89|523.25|527.71|524.07|526.89|523.25|0
1646364740000|2022-03-04 03:32:20|526.7|523.06|526.52|522.88|526.7|523.06|526.52|522.88|0
1646364750000|2022-03-04 03:32:30|526.24|522.6|525.51|521.87|526.42|522.78|525.51|521.87|0
1646364760000|2022-03-04 03:32:40|525.05|521.41|525.24|521.6|525.24|521.6|525.05|521.41|0
1646364770000|2022-03-04 03:32:50|525.42|521.78|525.42|521.78|525.42|521.78|525.42|521.78|0
1646364780000|2022-03-04 03:33:00|525.79|522.15|525.87|522.23|525.97|522.33|525.79|522.15|0
1646364790000|2022-03-04 03:33:10|526.15|522.51|525.97|522.33|526.15|522.51|525.97|522.33|0
1646364800000|2022-03-04 03:33:20|525.6|521.96|526.06|522.42|526.06|522.42|525.42|521.78|0
1646364810000|2022-03-04 03:33:30|525.97|522.33|526.15|522.51|526.15|522.51|525.97|522.33|0
1646364820000|2022-03-04 03:33:40|525.97|522.33|525.97|522.33|525.97|522.33|525.79|522.15|0
1646364830000|2022-03-04 03:33:50|526.15|522.51|525.97|522.33|526.15|522.51|525.87|522.23|0
1646364840000|2022-03-04 03:34:00|526.15|522.51|526.24|522.6|526.24|522.6|526.15|522.51|0
1646364850000|2022-03-04 03:34:10|526.06|522.42|525.97|522.33|526.15|522.51|525.97|522.33|0
1646364860000|2022-03-04 03:34:20|525.87|522.23|525.97|522.33|526.15|522.51|525.87|522.23|0
1646364870000|2022-03-04 03:34:30|526.24|522.6|526.15|522.51|526.24|522.6|525.97|522.33|0
1646364880000|2022-03-04 03:34:40|525.87|522.23|525.97|522.33|525.97|522.33|525.87|522.23|0
1646364890000|2022-03-04 03:34:50|526.24|522.6|526.15|522.51|526.24|522.6|526.15|522.51|0
1646364900000|2022-03-04 03:35:00|526.24|522.6|527.71|524.07|528.26|524.62|526.24|522.6|0
1646364910000|2022-03-04 03:35:10|527.99|524.35|527.8|524.16|527.99|524.35|527.71|524.07|0
1646364920000|2022-03-04 03:35:20|527.89|524.25|527.25|523.61|527.89|524.25|527.25|523.61|0
1646364930000|2022-03-04 03:35:30|527.62|523.98|527.25|523.61|527.62|523.98|527.25|523.61|0
1646364940000|2022-03-04 03:35:40|527.44|523.8|527.62|523.98|527.62|523.98|527.16|523.52|0
1646364950000|2022-03-04 03:35:50|527.52|523.88|527.8|524.16|527.8|524.16|527.52|523.88|0
1646364960000|2022-03-04 03:36:00|527.89|524.25|527.25|523.61|527.89|524.25|527.25|523.61|0
1646364970000|2022-03-04 03:36:10|526.24|522.6|526.52|522.88|526.7|523.06|526.24|522.6|0
1646364980000|2022-03-04 03:36:20|526.79|523.15|527.07|523.43|527.07|523.43|526.79|523.15|0
1646364990000|2022-03-04 03:36:30|527.62|523.98|527.71|524.07|527.71|524.07|527.62|523.98|0
1646365000000|2022-03-04 03:36:40|527.62|523.98|527.07|523.43|527.62|523.98|527.07|523.43|0
1646365010000|2022-03-04 03:36:50|526.88|523.24|527.62|523.98|527.62|523.98|526.88|523.24|0
1646365020000|2022-03-04 03:37:00|527.71|524.07|527.71|524.07|527.89|524.25|527.71|524.07|0
1646365030000|2022-03-04 03:37:10|527.25|523.61|525.42|521.78|527.25|523.61|525.14|521.5|0
1646365040000|2022-03-04 03:37:20|525.6|521.96|524.96|521.32|525.6|521.96|524.96|521.32|0
1646365050000|2022-03-04 03:37:30|525.14|521.5|525.14|521.5|525.23|521.59|525.14|521.5|0
1646365060000|2022-03-04 03:37:40|525.23|521.59|524.87|521.23|525.23|521.59|523.95|520.31|0
1646365070000|2022-03-04 03:37:50|524.77|521.13|525.23|521.59|525.23|521.59|524.77|521.13|0
1646365080000|2022-03-04 03:38:00|525.14|521.5|525.6|521.96|525.78|522.14|525.14|521.5|0
1646365100000|2022-03-04 03:38:20|525.87|522.23|525.87|522.23|525.87|522.23|525.87|522.23|0
1646365110000|2022-03-04 03:38:30|525.78|522.14|525.23|521.59|525.78|522.14|525.23|521.59|0
1646365120000|2022-03-04 03:38:40|525.42|521.78|525.32|521.68|525.42|521.78|525.23|521.59|0
1646365130000|2022-03-04 03:38:50|525.6|521.96|525.42|521.78|525.6|521.96|525.42|521.78|0
1646365140000|2022-03-04 03:39:00|525.5|521.86|525.6|521.96|525.6|521.96|525.5|521.86|0
1646365150000|2022-03-04 03:39:10|525.32|521.68|525.6|521.96|525.6|521.96|525.23|521.59|0
1646365160000|2022-03-04 03:39:20|525.42|521.78|525.87|522.23|525.97|522.33|525.42|521.78|0
1646365170000|2022-03-04 03:39:30|525.78|522.14|526.15|522.51|526.15|522.51|525.6|521.96|0
1646365180000|2022-03-04 03:39:40|525.78|522.14|526.15|522.51|526.15|522.51|525.78|522.14|0
1646365190000|2022-03-04 03:39:50|525.97|522.33|526.15|522.51|526.24|522.6|525.97|522.33|0
1646365200000|2022-03-04 03:40:00|526.24|522.6|528.72|525.08|528.72|525.08|526.24|522.6|0
1646365210000|2022-03-04 03:40:10|527.98|524.34|528.9|525.26|528.9|525.26|527.98|524.34|0
1646365220000|2022-03-04 03:40:20|528.72|525.08|528.72|525.08|528.72|525.08|528.44|524.8|0
1646365230000|2022-03-04 03:40:30|528.9|525.26|528.9|525.26|528.9|525.26|528.72|525.08|0
1646365240000|2022-03-04 03:40:40|529.09|525.45|528.17|524.53|529.09|525.45|528.17|524.53|0
1646365250000|2022-03-04 03:40:50|527.98|524.34|527.62|523.98|527.98|524.34|527.62|523.98|0
1646365260000|2022-03-04 03:41:00|527.25|523.61|527.62|523.98|527.62|523.98|527.15|523.51|0
1646365280000|2022-03-04 03:41:20|528.07|524.43|527.8|524.16|528.07|524.43|527.62|523.98|0
1646365290000|2022-03-04 03:41:30|527.98|524.34|527.62|523.98|528.35|524.71|527.62|523.98|0
1646365300000|2022-03-04 03:41:40|527.43|523.79|527.52|523.88|527.52|523.88|527.43|523.79|0
1646365310000|2022-03-04 03:41:50|527.62|523.98|527.8|524.16|527.8|524.16|527.62|523.98|0
1646365320000|2022-03-04 03:42:00|528.35|524.71|528.17|524.53|528.35|524.71|528.17|524.53|0
1646365330000|2022-03-04 03:42:10|528.07|524.43|528.17|524.53|528.17|524.53|528.07|524.43|0
1646365340000|2022-03-04 03:42:20|527.98|524.34|527.34|523.7|527.98|524.34|527.15|523.51|0
1646365350000|2022-03-04 03:42:30|527.8|524.16|528.26|524.62|528.26|524.62|527.8|524.16|0
1646365360000|2022-03-04 03:42:40|528.53|524.89|528.62|524.98|528.62|524.98|528.35|524.71|0
1646365370000|2022-03-04 03:42:50|528.9|525.26|528.53|524.89|528.99|525.35|528.53|524.89|0
1646365380000|2022-03-04 03:43:00|528.81|525.17|528.9|525.26|528.9|525.26|528.81|525.17|0
1646365390000|2022-03-04 03:43:10|528.62|524.98|528.35|524.71|528.62|524.98|528.35|524.71|0
1646365400000|2022-03-04 03:43:20|528.53|524.89|528.72|525.08|528.72|525.08|528.44|524.8|0
1646365410000|2022-03-04 03:43:30|528.9|525.26|528.53|524.89|528.9|525.26|528.53|524.89|0
1646365420000|2022-03-04 03:43:40|528.62|524.98|528.53|524.89|528.72|525.08|528.53|524.89|0
1646365430000|2022-03-04 03:43:50|528.99|525.35|529.36|525.72|529.64|526|528.99|525.35|0
1646365440000|2022-03-04 03:44:00|529.17|525.53|529.09|525.45|529.17|525.53|528.62|524.98|0
1646365450000|2022-03-04 03:44:10|528.9|525.26|528.25|524.61|528.9|525.26|527.89|524.25|0
1646365460000|2022-03-04 03:44:20|527.89|524.25|527.98|524.34|528.53|524.89|527.89|524.25|0
1646365470000|2022-03-04 03:44:30|528.35|524.71|528.17|524.53|528.35|524.71|527.98|524.34|0
1646365480000|2022-03-04 03:44:40|527.98|524.34|527.89|524.25|527.98|524.34|527.8|524.16|0
1646365490000|2022-03-04 03:44:50|527.98|524.34|528.35|524.71|528.35|524.71|527.98|524.34|0
1646365500000|2022-03-04 03:45:00|528.62|524.98|528.62|524.98|528.9|525.26|528.62|524.98|0
1646365510000|2022-03-04 03:45:10|528.53|524.89|528.17|524.53|528.53|524.89|527.8|524.16|0
1646365520000|2022-03-04 03:45:20|528.07|524.43|527.98|524.34|528.07|524.43|527.98|524.34|0
1646365530000|2022-03-04 03:45:30|527.8|524.16|528.17|524.53|528.53|524.89|527.8|524.16|0
1646365540000|2022-03-04 03:45:40|528.44|524.8|528.72|525.08|528.72|525.08|528.44|524.8|0
1646365550000|2022-03-04 03:45:50|528.53|524.89|529.36|525.72|529.36|525.72|528.53|524.89|0
1646365560000|2022-03-04 03:46:00|529.45|525.81|529.73|526.09|529.73|526.09|529.36|525.72|0
1646365570000|2022-03-04 03:46:10|529.45|525.81|529.45|525.81|529.64|526|529.45|525.81|0
1646365580000|2022-03-04 03:46:20|529.09|525.45|528.72|525.08|529.09|525.45|528.72|525.08|0
1646365590000|2022-03-04 03:46:30|529.27|525.63|529.64|526|529.64|526|529.27|525.63|0
1646365600000|2022-03-04 03:46:40|529.82|526.18|530.19|526.55|530.19|526.55|529.82|526.18|0
1646365610000|2022-03-04 03:46:50|530.37|526.73|530.65|527.01|530.74|527.1|530.37|526.73|0
1646365620000|2022-03-04 03:47:00|530.74|527.1|530.74|527.1|530.93|527.29|530.74|527.1|0
1646365630000|2022-03-04 03:47:10|531.11|527.47|531.01|527.37|531.29|527.65|531.01|527.37|0
1646365640000|2022-03-04 03:47:20|531.29|527.65|530|526.36|531.29|527.65|530|526.36|0
1646365650000|2022-03-04 03:47:30|529.82|526.18|530|526.36|530.19|526.55|529.82|526.18|0
1646365660000|2022-03-04 03:47:40|529.82|526.18|529.72|526.08|529.82|526.18|529.72|526.08|0
1646365670000|2022-03-04 03:47:50|529.64|526|530.19|526.55|530.19|526.55|529.45|525.81|0
1646365680000|2022-03-04 03:48:00|530.37|526.73|530.28|526.64|530.46|526.82|530.28|526.64|0
1646365690000|2022-03-04 03:48:10|530.46|526.82|530.28|526.64|530.46|526.82|530.19|526.55|0
1646365700000|2022-03-04 03:48:20|529.82|526.18|530.46|526.82|530.46|526.82|529.82|526.18|0
1646365710000|2022-03-04 03:48:30|530.56|526.92|530.46|526.82|530.74|527.1|530.46|526.82|0
1646365720000|2022-03-04 03:48:40|531.11|527.47|530.74|527.1|531.38|527.74|530.74|527.1|0
1646365730000|2022-03-04 03:48:50|530.83|527.19|531.11|527.47|531.11|527.47|530.74|527.1|0
1646365740000|2022-03-04 03:49:00|531.01|527.37|531.85|528.21|531.85|528.21|531.01|527.37|0
1646365750000|2022-03-04 03:49:10|532.03|528.39|531.66|528.02|532.03|528.39|531.66|528.02|0
1646365760000|2022-03-04 03:49:20|531.75|528.11|532.12|528.48|532.22|528.58|531.75|528.11|0
1646365770000|2022-03-04 03:49:30|531.66|528.02|532.21|528.57|532.21|528.57|531.66|528.02|0
1646365780000|2022-03-04 03:49:40|532.49|528.85|533.32|529.68|533.32|529.68|532.49|528.85|0
1646365790000|2022-03-04 03:49:50|533.14|529.5|532.95|529.31|533.14|529.5|532.95|529.31|0
1646365800000|2022-03-04 03:50:00|533.14|529.5|533.32|529.68|533.32|529.68|532.86|529.22|0
1646365810000|2022-03-04 03:50:10|533.41|529.77|533.88|530.24|533.88|530.24|533.41|529.77|0
1646365820000|2022-03-04 03:50:20|533.6|529.96|533.88|530.24|533.88|530.24|533.41|529.77|0
1646365830000|2022-03-04 03:50:30|533.69|530.05|533.51|529.87|533.69|530.05|533.51|529.87|0
1646365840000|2022-03-04 03:50:40|533.88|530.24|533.51|529.87|533.88|530.24|533.51|529.87|0
1646365850000|2022-03-04 03:50:50|533.96|530.32|533.04|529.4|533.96|530.32|533.04|529.4|0
1646365860000|2022-03-04 03:51:00|533.14|529.5|533.51|529.87|533.51|529.87|533.14|529.5|0
1646365870000|2022-03-04 03:51:10|533.41|529.77|533.51|529.87|533.51|529.87|533.32|529.68|0
1646365880000|2022-03-04 03:51:20|533.32|529.68|533.14|529.5|533.69|530.05|533.14|529.5|0
1646365890000|2022-03-04 03:51:30|532.95|529.31|532.58|528.94|532.95|529.31|532.58|528.94|0
1646365900000|2022-03-04 03:51:40|532.77|529.13|532.3|528.66|532.86|529.22|532.21|528.57|0
1646365910000|2022-03-04 03:51:50|532.03|528.39|531.57|527.93|532.03|528.39|531.57|527.93|0
1646365920000|2022-03-04 03:52:00|531.66|528.02|531.66|528.02|531.66|528.02|531.57|527.93|0
1646365930000|2022-03-04 03:52:10|531.56|527.92|531.75|528.11|531.85|528.21|531.48|527.84|0
1646365940000|2022-03-04 03:52:20|532.03|528.39|531.66|528.02|532.03|528.39|531.66|528.02|0
1646365950000|2022-03-04 03:52:30|531.85|528.21|532.12|528.48|532.12|528.48|531.75|528.11|0
1646365960000|2022-03-04 03:52:40|532.21|528.57|532.49|528.85|532.95|529.31|532.21|528.57|0
1646365970000|2022-03-04 03:52:50|532.4|528.76|531.93|528.29|532.4|528.76|531.93|528.29|0
1646365980000|2022-03-04 03:53:00|531.66|528.02|530.92|527.28|531.75|528.11|530.92|527.28|0
1646365990000|2022-03-04 03:53:10|530.74|527.1|530.55|526.91|530.74|527.1|530.37|526.73|0
1646366000000|2022-03-04 03:53:20|530.37|526.73|530.55|526.91|530.55|526.91|530.27|526.63|0
1646366010000|2022-03-04 03:53:30|530.46|526.82|530.83|527.19|530.83|527.19|530.46|526.82|0
1646366020000|2022-03-04 03:53:40|530.92|527.28|531.2|527.56|531.2|527.56|530.92|527.28|0
1646366030000|2022-03-04 03:53:50|531.66|528.02|531.48|527.84|531.75|528.11|531.48|527.84|0
1646366040000|2022-03-04 03:54:00|531.29|527.65|531.93|528.29|531.93|528.29|531.29|527.65|0
1646366050000|2022-03-04 03:54:10|531.48|527.84|531.75|528.11|531.84|528.2|531.48|527.84|0
1646366060000|2022-03-04 03:54:20|531.66|528.02|531.29|527.65|531.66|528.02|531.29|527.65|0
1646366070000|2022-03-04 03:54:30|531.48|527.84|531.11|527.47|531.48|527.84|531.11|527.47|0
1646366080000|2022-03-04 03:54:40|531.01|527.37|530.92|527.28|531.01|527.37|530.92|527.28|0
1646366090000|2022-03-04 03:54:50|530.64|527|530.64|527|530.64|527|530.55|526.91|0
1646366100000|2022-03-04 03:55:00|530.83|527.19|530.55|526.91|530.83|527.19|530.46|526.82|0
1646366110000|2022-03-04 03:55:10|530.27|526.63|530.92|527.28|530.92|527.28|530.27|526.63|0
1646366120000|2022-03-04 03:55:20|531.11|527.47|531.11|527.47|531.11|527.47|530.92|527.28|0
1646366130000|2022-03-04 03:55:30|531.01|527.37|530.83|527.19|531.11|527.47|530.83|527.19|0
1646366140000|2022-03-04 03:55:40|530.92|527.28|530.74|527.1|530.92|527.28|530.55|526.91|0
1646366150000|2022-03-04 03:55:50|530.83|527.19|531.11|527.47|531.11|527.47|530.83|527.19|0
1646366160000|2022-03-04 03:56:00|531.2|527.56|531.66|528.02|531.66|528.02|531.01|527.37|0
1646366170000|2022-03-04 03:56:10|531.93|528.29|531.93|528.29|532.21|528.57|531.93|528.29|0
1646366180000|2022-03-04 03:56:20|531.75|528.11|531.84|528.2|531.84|528.2|531.75|528.11|0
1646366190000|2022-03-04 03:56:30|531.66|528.02|531.84|528.2|531.84|528.2|531.66|528.02|0
1646366200000|2022-03-04 03:56:40|531.66|528.02|529.72|526.08|531.66|528.02|529.72|526.08|0
1646366210000|2022-03-04 03:56:50|529.54|525.9|529.82|526.18|529.82|526.18|529.54|525.9|0
1646366220000|2022-03-04 03:57:00|529.91|526.27|529.82|526.18|529.91|526.27|529.63|525.99|0
1646366230000|2022-03-04 03:57:10|529.63|525.99|529.45|525.81|529.63|525.99|529.45|525.81|0
1646366240000|2022-03-04 03:57:20|529.82|526.18|530.09|526.45|530.19|526.55|529.82|526.18|0
1646366250000|2022-03-04 03:57:30|530.37|526.73|530.55|526.91|530.55|526.91|530.37|526.73|0
1646366260000|2022-03-04 03:57:40|530.37|526.73|530.55|526.91|530.55|526.91|530.19|526.55|0
1646366270000|2022-03-04 03:57:50|530.64|527|530.55|526.91|530.64|527|530.55|526.91|0
1646366280000|2022-03-04 03:58:00|530.46|526.82|530.46|526.82|530.46|526.82|530.46|526.82|0
1646366290000|2022-03-04 03:58:10|530.18|526.54|530.18|526.54|530.27|526.63|530.09|526.45|0
1646366300000|2022-03-04 03:58:20|530.27|526.63|530.55|526.91|530.55|526.91|530.18|526.54|0
1646366310000|2022-03-04 03:58:30|530.46|526.82|530.46|526.82|530.64|527|530.46|526.82|0
1646366320000|2022-03-04 03:58:40|530.64|527|530.55|526.91|530.64|527|530.55|526.91|0
1646366330000|2022-03-04 03:58:50|530.74|527.1|530.46|526.82|530.74|527.1|530.46|526.82|0
1646366340000|2022-03-04 03:59:00|530.92|527.28|530.92|527.28|530.92|527.28|530.92|527.28|0
1646366350000|2022-03-04 03:59:10|530.83|527.19|530.74|527.1|530.83|527.19|530.64|527|0
1646366360000|2022-03-04 03:59:20|531.19|527.55|531.11|527.47|531.19|527.55|531.11|527.47|0
1646366380000|2022-03-04 03:59:40|530.74|527.1|531.38|527.74|531.47|527.83|530.74|527.1|0
1646366390000|2022-03-04 03:59:50|531.01|527.37|531.38|527.74|531.38|527.74|531.01|527.37|0
1646366400000|2022-03-04 04:00:00|531.19|527.55|530.55|526.91|531.19|527.55|530.37|526.73|0
1646366410000|2022-03-04 04:00:10|530.64|527|530.55|526.91|530.64|527|530.55|526.91|0
1646366420000|2022-03-04 04:00:20|530.64|527|530.55|526.91|530.74|527.1|530.55|526.91|0
1646366430000|2022-03-04 04:00:30|530.64|527|531.1|527.46|531.1|527.46|530.64|527|0
1646366440000|2022-03-04 04:00:40|531.29|527.65|531.93|528.29|531.93|528.29|531.19|527.55|0
1646366450000|2022-03-04 04:00:50|532.03|528.39|532.21|528.57|532.21|528.57|532.03|528.39|0
1646366460000|2022-03-04 04:01:00|532.03|528.39|532.21|528.57|532.21|528.57|532.03|528.39|0
1646366470000|2022-03-04 04:01:10|532.3|528.66|532.76|529.12|532.76|529.12|532.3|528.66|0
1646366480000|2022-03-04 04:01:20|532.67|529.03|532.21|528.57|532.76|529.12|532.21|528.57|0
1646366490000|2022-03-04 04:01:30|532.03|528.39|532.03|528.39|532.03|528.39|531.93|528.29|0
1646366500000|2022-03-04 04:01:40|532.21|528.57|532.03|528.39|532.21|528.57|532.03|528.39|0
1646366510000|2022-03-04 04:01:50|532.21|528.57|532.3|528.66|532.3|528.66|532.21|528.57|0
1646366520000|2022-03-04 04:02:00|532.58|528.94|532.4|528.76|532.58|528.94|532.21|528.57|0
1646366530000|2022-03-04 04:02:10|532.48|528.84|532.4|528.76|532.58|528.94|532.4|528.76|0
1646366540000|2022-03-04 04:02:20|532.21|528.57|532.03|528.39|532.21|528.57|531.84|528.2|0
1646366550000|2022-03-04 04:02:30|531.75|528.11|532.03|528.39|532.11|528.47|531.66|528.02|0
1646366560000|2022-03-04 04:02:40|531.93|528.29|532.03|528.39|532.03|528.39|531.93|528.29|0
1646366570000|2022-03-04 04:02:50|531.66|528.02|531.93|528.29|531.93|528.29|531.66|528.02|0
1646366580000|2022-03-04 04:03:00|532.03|528.39|531.93|528.29|532.03|528.39|531.93|528.29|0
1646366590000|2022-03-04 04:03:10|531.56|527.92|531.75|528.11|531.93|528.29|531.56|527.92|0
1646366600000|2022-03-04 04:03:20|531.66|528.02|531.56|527.92|531.66|528.02|531.56|527.92|0
1646366610000|2022-03-04 04:03:30|531.29|527.65|531.47|527.83|531.47|527.83|531.29|527.65|0
1646366620000|2022-03-04 04:03:40|531.38|527.74|531.66|528.02|531.66|528.02|531.38|527.74|0
1646366630000|2022-03-04 04:03:50|531.84|528.2|531.66|528.02|531.84|528.2|531.66|528.02|0
1646366640000|2022-03-04 04:04:00|531.38|527.74|531.47|527.83|531.47|527.83|531.38|527.74|0
1646366650000|2022-03-04 04:04:10|531.66|528.02|531.66|528.02|531.66|528.02|531.66|528.02|0
1646366660000|2022-03-04 04:04:20|531.75|528.11|531.75|528.11|531.75|528.11|531.66|528.02|0
1646366680000|2022-03-04 04:04:40|531.66|528.02|531.66|528.02|531.66|528.02|531.66|528.02|0
1646366690000|2022-03-04 04:04:50|531.74|528.1|532.03|528.39|532.03|528.39|531.74|528.1|0
1646366700000|2022-03-04 04:05:00|531.74|528.1|531.66|528.02|531.74|528.1|531.66|528.02|0
1646366710000|2022-03-04 04:05:10|532.39|528.75|532.39|528.75|532.39|528.75|532.3|528.66|0
1646366720000|2022-03-04 04:05:20|532.85|529.21|532.95|529.31|533.13|529.49|532.85|529.21|0
1646366730000|2022-03-04 04:05:30|533.5|529.86|533.13|529.49|533.5|529.86|533.13|529.49|0
1646366740000|2022-03-04 04:05:40|532.76|529.12|532.39|528.75|532.76|529.12|532.39|528.75|0
1646366750000|2022-03-04 04:05:50|532.3|528.66|532.21|528.57|532.3|528.66|532.21|528.57|0
1646366760000|2022-03-04 04:06:00|531.29|527.65|531.01|527.37|531.29|527.65|531.01|527.37|0
1646366770000|2022-03-04 04:06:10|530.73|527.09|531.29|527.65|531.29|527.65|530.73|527.09|0
1646366780000|2022-03-04 04:06:20|531.38|527.74|531.47|527.83|531.47|527.83|531.38|527.74|0
1646366790000|2022-03-04 04:06:30|531.19|527.55|530.37|526.73|531.19|527.55|530.37|526.73|0
1646366800000|2022-03-04 04:06:40|529.81|526.17|530|526.36|530|526.36|529.81|526.17|0
1646366810000|2022-03-04 04:06:50|530.18|526.54|530.27|526.63|530.37|526.73|530.18|526.54|0
1646366820000|2022-03-04 04:07:00|530.37|526.73|530.45|526.81|530.45|526.81|530.18|526.54|0
1646366830000|2022-03-04 04:07:10|530.18|526.54|530|526.36|530.27|526.63|530|526.36|0
1646366840000|2022-03-04 04:07:20|530.18|526.54|530.09|526.45|530.37|526.73|530.09|526.45|0
1646366850000|2022-03-04 04:07:30|529.81|526.17|529.45|525.81|529.9|526.26|529.45|525.81|0
1646366860000|2022-03-04 04:07:40|529.26|525.62|528.89|525.25|529.26|525.62|528.89|525.25|0
1646366870000|2022-03-04 04:07:50|528.53|524.89|528.71|525.07|528.71|525.07|528.53|524.89|0
1646366880000|2022-03-04 04:08:00|529.08|525.44|528.61|524.97|529.08|525.44|528.53|524.89|0
1646366890000|2022-03-04 04:08:10|528.71|525.07|528.16|524.52|528.98|525.34|528.16|524.52|0
1646366900000|2022-03-04 04:08:20|528.34|524.7|529.08|525.44|529.08|525.44|528.34|524.7|0
1646366910000|2022-03-04 04:08:30|528.98|525.34|528.71|525.07|528.98|525.34|528.61|524.97|0
1646366920000|2022-03-04 04:08:40|528.53|524.89|528.34|524.7|528.53|524.89|528.34|524.7|0
1646366930000|2022-03-04 04:08:50|528.16|524.52|528.16|524.52|528.16|524.52|528.16|524.52|0
1646366940000|2022-03-04 04:09:00|527.97|524.33|527.97|524.33|528.25|524.61|527.97|524.33|0
1646366950000|2022-03-04 04:09:10|528.34|524.7|528.25|524.61|528.34|524.7|528.25|524.61|0
1646366960000|2022-03-04 04:09:20|528.34|524.7|528.43|524.79|528.43|524.79|528.34|524.7|0
1646366970000|2022-03-04 04:09:30|528.53|524.89|528.53|524.89|528.53|524.89|528.34|524.7|0
1646366980000|2022-03-04 04:09:40|528.71|525.07|529.35|525.71|529.35|525.71|528.71|525.07|0
1646366990000|2022-03-04 04:09:50|529.26|525.62|529.08|525.44|529.35|525.71|529.08|525.44|0
1646367000000|2022-03-04 04:10:00|528.98|525.34|528.89|525.25|529.17|525.53|528.89|525.25|0
1646367010000|2022-03-04 04:10:10|528.8|525.16|528.8|525.16|528.89|525.25|528.8|525.16|0
1646367020000|2022-03-04 04:10:20|528.89|525.25|528.89|525.25|528.89|525.25|528.89|525.25|0
1646367030000|2022-03-04 04:10:30|529.16|525.52|529.35|525.71|529.35|525.71|528.98|525.34|0
1646367040000|2022-03-04 04:10:40|529.44|525.8|529.44|525.8|529.44|525.8|529.44|525.8|0
1646367050000|2022-03-04 04:10:50|529.53|525.89|529.26|525.62|529.53|525.89|529.16|525.52|0
1646367060000|2022-03-04 04:11:00|529.44|525.8|529.44|525.8|529.44|525.8|529.44|525.8|0
1646367070000|2022-03-04 04:11:10|529.63|525.99|529.81|526.17|529.81|526.17|529.63|525.99|0
1646367080000|2022-03-04 04:11:20|529.53|525.89|529.9|526.26|529.9|526.26|529.53|525.89|0
1646367090000|2022-03-04 04:11:30|530|526.36|529.9|526.26|530|526.36|529.9|526.26|0
1646367100000|2022-03-04 04:11:40|529.81|526.17|528.89|525.25|529.9|526.26|528.89|525.25|0
1646367110000|2022-03-04 04:11:50|528.8|525.16|528.89|525.25|528.98|525.34|528.8|525.16|0
1646367120000|2022-03-04 04:12:00|528.71|525.07|528.52|524.88|528.71|525.07|528.43|524.79|0
1646367130000|2022-03-04 04:12:10|528.61|524.97|528.98|525.34|528.98|525.34|528.61|524.97|0
1646367140000|2022-03-04 04:12:20|528.89|525.25|529.16|525.52|529.16|525.52|528.8|525.16|0
1646367150000|2022-03-04 04:12:30|529.35|525.71|529.08|525.44|529.44|525.8|529.08|525.44|0
1646367160000|2022-03-04 04:12:40|529.44|525.8|529.72|526.08|529.72|526.08|529.35|525.71|0
1646367170000|2022-03-04 04:12:50|530|526.36|530|526.36|530|526.36|530|526.36|0
1646367180000|2022-03-04 04:13:00|530.08|526.44|530|526.36|530.08|526.44|530|526.36|0
1646367190000|2022-03-04 04:13:10|530.55|526.91|530.45|526.81|530.55|526.91|530.45|526.81|0
1646367200000|2022-03-04 04:13:20|530.55|526.91|530.73|527.09|530.82|527.18|530.55|526.91|0
1646367210000|2022-03-04 04:13:30|530.55|526.91|529.9|526.26|530.55|526.91|529.9|526.26|0
1646367220000|2022-03-04 04:13:40|529.72|526.08|529.63|525.99|530|526.36|529.44|525.8|0
1646367230000|2022-03-04 04:13:50|529.81|526.17|530.36|526.72|530.36|526.72|529.81|526.17|0
1646367240000|2022-03-04 04:14:00|529.08|525.44|529.08|525.44|529.08|525.44|528.89|525.25|0
1646367250000|2022-03-04 04:14:10|528.89|525.25|529.44|525.8|529.53|525.89|528.89|525.25|0
1646367260000|2022-03-04 04:14:20|529.63|525.99|529.63|525.99|529.63|525.99|529.63|525.99|0
1646367270000|2022-03-04 04:14:30|529.72|526.08|530.18|526.54|530.36|526.72|529.72|526.08|0
1646367280000|2022-03-04 04:14:40|530.64|527|530.27|526.63|530.64|527|530.18|526.54|0
1646367290000|2022-03-04 04:14:50|530.55|526.91|530.27|526.63|530.55|526.91|530.27|526.63|0
1646367300000|2022-03-04 04:15:00|530|526.36|529.81|526.17|530.08|526.44|529.81|526.17|0
1646367310000|2022-03-04 04:15:10|529.9|526.26|529.99|526.35|530.08|526.44|529.9|526.26|0
1646367320000|2022-03-04 04:15:20|530.08|526.44|530.45|526.81|530.45|526.81|530.08|526.44|0
1646367330000|2022-03-04 04:15:30|530.36|526.72|530.55|526.91|530.55|526.91|530.36|526.72|0
1646367340000|2022-03-04 04:15:40|530.64|527|529.9|526.26|530.64|527|529.81|526.17|0
1646367350000|2022-03-04 04:15:50|529.81|526.17|529.26|525.62|529.81|526.17|529.26|525.62|0
1646367360000|2022-03-04 04:16:00|529.07|525.43|527.6|523.96|529.07|525.43|527.6|523.96|0
1646367370000|2022-03-04 04:16:10|527.88|524.24|527.69|524.05|527.88|524.24|527.69|524.05|0
1646367380000|2022-03-04 04:16:20|527.97|524.33|528.24|524.6|528.43|524.79|527.97|524.33|0
1646367390000|2022-03-04 04:16:30|528.52|524.88|528.52|524.88|528.61|524.97|528.52|524.88|0
1646367400000|2022-03-04 04:16:40|528.61|524.97|528.61|524.97|528.71|525.07|528.52|524.88|0
1646367410000|2022-03-04 04:16:50|528.52|524.88|528.89|525.25|528.89|525.25|528.52|524.88|0
1646367420000|2022-03-04 04:17:00|528.98|525.34|529.26|525.62|529.26|525.62|528.98|525.34|0
1646367430000|2022-03-04 04:17:10|529.16|525.52|529.16|525.52|529.16|525.52|529.07|525.43|0
1646367440000|2022-03-04 04:17:20|528.98|525.34|528.89|525.25|529.07|525.43|528.79|525.15|0
1646367450000|2022-03-04 04:17:30|528.98|525.34|528.79|525.15|528.98|525.34|528.79|525.15|0
1646367460000|2022-03-04 04:17:40|528.89|525.25|528.79|525.15|528.89|525.25|528.61|524.97|0
1646367470000|2022-03-04 04:17:50|528.98|525.34|528.79|525.15|528.98|525.34|528.52|524.88|0
1646367480000|2022-03-04 04:18:00|528.98|525.34|528.52|524.88|528.98|525.34|528.34|524.7|0
1646367490000|2022-03-04 04:18:10|528.61|524.97|528.71|525.07|528.71|525.07|528.61|524.97|0
1646367500000|2022-03-04 04:18:20|528.79|525.15|528.71|525.07|528.89|525.25|528.71|525.07|0
1646367510000|2022-03-04 04:18:30|528.89|525.25|528.98|525.34|528.98|525.34|528.52|524.88|0
1646367520000|2022-03-04 04:18:40|528.79|525.15|529.26|525.62|529.26|525.62|528.79|525.15|0
1646367530000|2022-03-04 04:18:50|529.07|525.43|528.89|525.25|529.07|525.43|528.89|525.25|0
1646367540000|2022-03-04 04:19:00|529.07|525.43|529.26|525.62|529.26|525.62|529.07|525.43|0
1646367550000|2022-03-04 04:19:10|529.35|525.71|529.44|525.8|529.63|525.99|529.26|525.62|0
1646367560000|2022-03-04 04:19:20|529.07|525.43|529.07|525.43|529.16|525.52|529.07|525.43|0
1646367570000|2022-03-04 04:19:30|528.89|525.25|529.16|525.52|529.16|525.52|528.71|525.07|0
1646367580000|2022-03-04 04:19:40|528.98|525.34|528.52|524.88|528.98|525.34|528.52|524.88|0
1646367590000|2022-03-04 04:19:50|528.34|524.7|527.97|524.33|528.34|524.7|527.88|524.24|0
1646367600000|2022-03-04 04:20:00|528.06|524.42|528.24|524.6|528.24|524.6|527.88|524.24|0
1646367610000|2022-03-04 04:20:10|528.52|524.88|528.52|524.88|528.61|524.97|528.52|524.88|0
1646367620000|2022-03-04 04:20:20|528.71|525.07|528.89|525.25|528.89|525.25|528.71|525.07|0
1646367630000|2022-03-04 04:20:30|529.26|525.62|528.98|525.34|529.26|525.62|528.89|525.25|0
1646367640000|2022-03-04 04:20:40|529.44|525.8|529.44|525.8|529.53|525.89|529.26|525.62|0
1646367650000|2022-03-04 04:20:50|529.07|525.43|528.98|525.34|529.16|525.52|528.98|525.34|0
1646367660000|2022-03-04 04:21:00|528.71|525.07|528.61|524.97|528.89|525.25|528.61|524.97|0
1646367670000|2022-03-04 04:21:10|528.71|525.07|528.71|525.07|529.16|525.52|528.71|525.07|0
1646367680000|2022-03-04 04:21:20|528.52|524.88|528.61|524.97|528.71|525.07|528.52|524.88|0
1646367690000|2022-03-04 04:21:30|528.52|524.88|528.79|525.15|528.79|525.15|528.52|524.88|0
1646367700000|2022-03-04 04:21:40|529.53|525.89|529.53|525.89|529.53|525.89|529.26|525.62|0
1646367710000|2022-03-04 04:21:50|529.26|525.62|529.34|525.7|529.34|525.7|529.26|525.62|0
1646367720000|2022-03-04 04:22:00|529.44|525.8|529.07|525.43|529.44|525.8|529.07|525.43|0
1646367730000|2022-03-04 04:22:10|529.34|525.7|529.26|525.62|529.34|525.7|529.07|525.43|0
1646367740000|2022-03-04 04:22:20|529.34|525.7|529.81|526.17|529.81|526.17|529.34|525.7|0
1646367750000|2022-03-04 04:22:30|530.08|526.44|529.81|526.17|530.08|526.44|529.81|526.17|0
1646367760000|2022-03-04 04:22:40|529.9|526.26|529.9|526.26|529.9|526.26|529.9|526.26|0
1646367770000|2022-03-04 04:22:50|529.99|526.35|530.36|526.72|530.36|526.72|529.99|526.35|0
1646367780000|2022-03-04 04:23:00|530.08|526.44|530.36|526.72|530.36|526.72|529.99|526.35|0
1646367790000|2022-03-04 04:23:10|530.54|526.9|530.82|527.18|530.82|527.18|530.54|526.9|0
1646367800000|2022-03-04 04:23:20|531|527.36|531|527.36|531.1|527.46|530.91|527.27|0
1646367810000|2022-03-04 04:23:30|531.1|527.46|531.65|528.01|531.65|528.01|531.1|527.46|0
1646367820000|2022-03-04 04:23:40|531.55|527.91|531.65|528.01|531.65|528.01|531.55|527.91|0
1646367830000|2022-03-04 04:23:50|531.55|527.91|531.55|527.91|531.55|527.91|531.55|527.91|0
1646367840000|2022-03-04 04:24:00|531.74|528.1|531.47|527.83|531.74|528.1|531.47|527.83|0
1646367850000|2022-03-04 04:24:10|531.37|527.73|531.28|527.64|531.37|527.73|531.28|527.64|0
1646367860000|2022-03-04 04:24:20|531.47|527.83|531.37|527.73|531.47|527.83|531.37|527.73|0
1646367870000|2022-03-04 04:24:30|531.28|527.64|531.28|527.64|531.28|527.64|531.19|527.55|0
1646367880000|2022-03-04 04:24:40|530.91|527.27|530.82|527.18|530.91|527.27|530.82|527.18|0
1646367890000|2022-03-04 04:24:50|531.1|527.46|531.1|527.46|531.19|527.55|531|527.36|0
1646367900000|2022-03-04 04:25:00|530.91|527.27|530.45|526.81|530.91|527.27|530.45|526.81|0
1646367910000|2022-03-04 04:25:10|530.73|527.09|530.45|526.81|530.73|527.09|530.45|526.81|0
1646367920000|2022-03-04 04:25:20|530.26|526.62|530.26|526.62|530.36|526.72|530.26|526.62|0
1646367930000|2022-03-04 04:25:30|530.45|526.81|530.26|526.62|530.45|526.81|530.08|526.44|0
1646367940000|2022-03-04 04:25:40|530.45|526.81|530.26|526.62|530.45|526.81|530.18|526.54|0
1646367950000|2022-03-04 04:25:50|530.36|526.72|530.26|526.62|530.36|526.72|530.26|526.62|0
1646367960000|2022-03-04 04:26:00|530.54|526.9|530.54|526.9|530.54|526.9|530.54|526.9|0
1646367970000|2022-03-04 04:26:10|529.34|525.7|529.07|525.43|529.34|525.7|529.07|525.43|0
1646367980000|2022-03-04 04:26:20|528.98|525.34|528.7|525.06|528.98|525.34|528.61|524.97|0
1646367990000|2022-03-04 04:26:30|528.61|524.97|529.44|525.8|529.44|525.8|528.61|524.97|0
1646368000000|2022-03-04 04:26:40|529.34|525.7|529.26|525.62|529.34|525.7|529.16|525.52|0
1646368010000|2022-03-04 04:26:50|529.25|525.61|529.44|525.8|529.44|525.8|529.16|525.52|0
1646368020000|2022-03-04 04:27:00|529.9|526.26|529.99|526.35|529.99|526.35|529.44|525.8|0
1646368030000|2022-03-04 04:27:10|530.17|526.53|529.81|526.17|530.17|526.53|529.81|526.17|0
1646368040000|2022-03-04 04:27:20|529.9|526.26|530.36|526.72|530.54|526.9|529.9|526.26|0
1646368050000|2022-03-04 04:27:30|530.45|526.81|530.36|526.72|530.45|526.81|530.36|526.72|0
1646368060000|2022-03-04 04:27:40|530.26|526.62|530.45|526.81|530.54|526.9|530.26|526.62|0
1646368070000|2022-03-04 04:27:50|530.36|526.72|531|527.36|531|527.36|530.36|526.72|0
1646368080000|2022-03-04 04:28:00|530.82|527.18|530.54|526.9|530.82|527.18|530.54|526.9|0
1646368090000|2022-03-04 04:28:10|530.36|526.72|530.91|527.27|531|527.36|530.36|526.72|0
1646368100000|2022-03-04 04:28:20|531.1|527.46|531.74|528.1|531.74|528.1|531.1|527.46|0
1646368110000|2022-03-04 04:28:30|531.55|527.91|531.46|527.82|531.55|527.91|531.46|527.82|0
1646368120000|2022-03-04 04:28:40|531.28|527.64|530.91|527.27|531.28|527.64|530.91|527.27|0
1646368130000|2022-03-04 04:28:50|531|527.36|530.54|526.9|531|527.36|530.54|526.9|0
1646368140000|2022-03-04 04:29:00|530.63|526.99|530.91|527.27|530.91|527.27|530.54|526.9|0
1646368150000|2022-03-04 04:29:10|530.82|527.18|530.82|527.18|530.82|527.18|530.82|527.18|0
1646368160000|2022-03-04 04:29:20|530.63|526.99|531|527.36|531|527.36|530.63|526.99|0
1646368170000|2022-03-04 04:29:30|530.91|527.27|531.1|527.46|531.1|527.46|530.91|527.27|0
1646368180000|2022-03-04 04:29:40|530.91|527.27|531.65|528.01|531.65|528.01|530.91|527.27|0
1646368190000|2022-03-04 04:29:50|531.28|527.64|530.81|527.17|531.28|527.64|530.81|527.17|0
1646368200000|2022-03-04 04:30:00|530.17|526.53|530.17|526.53|530.17|526.53|530.17|526.53|0
1646368210000|2022-03-04 04:30:10|529.99|526.35|529.99|526.35|530.26|526.62|529.99|526.35|0
1646368220000|2022-03-04 04:30:20|529.62|525.98|529.62|525.98|529.81|526.17|529.62|525.98|0
1646368230000|2022-03-04 04:30:30|529.16|525.52|529.16|525.52|529.16|525.52|529.16|525.52|0
1646368240000|2022-03-04 04:30:40|529.53|525.89|529.25|525.61|529.53|525.89|529.16|525.52|0
1646368250000|2022-03-04 04:30:50|529.07|525.43|529.53|525.89|529.53|525.89|529.07|525.43|0
1646368260000|2022-03-04 04:31:00|529.34|525.7|529.25|525.61|529.34|525.7|529.25|525.61|0
1646368270000|2022-03-04 04:31:10|529.81|526.17|529.89|526.25|529.89|526.25|529.81|526.17|0
1646368280000|2022-03-04 04:31:20|529.71|526.07|529.71|526.07|529.71|526.07|529.62|525.98|0
1646368290000|2022-03-04 04:31:30|529.44|525.8|529.81|526.17|529.81|526.17|529.44|525.8|0
1646368300000|2022-03-04 04:31:40|529.89|526.25|530.17|526.53|530.17|526.53|529.89|526.25|0
1646368310000|2022-03-04 04:31:50|530.36|526.72|530.08|526.44|530.36|526.72|530.08|526.44|0
1646368320000|2022-03-04 04:32:00|530.17|526.53|530.17|526.53|530.26|526.62|530.17|526.53|0
1646368330000|2022-03-04 04:32:10|530.08|526.44|530.45|526.81|530.45|526.81|530.08|526.44|0
1646368350000|2022-03-04 04:32:30|530.36|526.72|530.45|526.81|530.45|526.81|530.08|526.44|0
1646368360000|2022-03-04 04:32:40|530.54|526.9|532.47|528.83|532.47|528.83|530.54|526.9|0
1646368370000|2022-03-04 04:32:50|532.84|529.2|532.38|528.74|532.84|529.2|532.38|528.74|0
1646368380000|2022-03-04 04:33:00|532.2|528.56|532.38|528.74|532.38|528.74|532.2|528.56|0
1646368390000|2022-03-04 04:33:10|532.57|528.93|532.47|528.83|532.57|528.93|532.38|528.74|0
1646368400000|2022-03-04 04:33:20|532.57|528.93|532.29|528.65|532.57|528.93|532.29|528.65|0
1646368410000|2022-03-04 04:33:30|532.2|528.56|532.38|528.74|532.38|528.74|531.83|528.19|0
1646368420000|2022-03-04 04:33:40|532.66|529.02|531.46|527.82|532.66|529.02|531.46|527.82|0
1646368430000|2022-03-04 04:33:50|531.28|527.64|531.28|527.64|531.28|527.64|531.28|527.64|0
1646368440000|2022-03-04 04:34:00|531.09|527.45|530.91|527.27|531.09|527.45|530.91|527.27|0
1646368450000|2022-03-04 04:34:10|530.72|527.08|530.72|527.08|530.72|527.08|530.72|527.08|0
1646368460000|2022-03-04 04:34:20|530.81|527.17|530.91|527.27|530.91|527.27|530.72|527.08|0
1646368470000|2022-03-04 04:34:30|531.28|527.64|531.28|527.64|531.28|527.64|531.18|527.54|0
1646368480000|2022-03-04 04:34:40|531.18|527.54|531.55|527.91|531.55|527.91|531.09|527.45|0
1646368490000|2022-03-04 04:34:50|531.46|527.82|531.46|527.82|531.46|527.82|531.28|527.64|0
1646368500000|2022-03-04 04:35:00|531.55|527.91|531.55|527.91|531.55|527.91|531.46|527.82|0
1646368510000|2022-03-04 04:35:10|531.46|527.82|531.09|527.45|531.46|527.82|531|527.36|0
1646368520000|2022-03-04 04:35:20|531|527.36|531|527.36|531.28|527.64|531|527.36|0
1646368530000|2022-03-04 04:35:30|531.55|527.91|531.65|528.01|531.65|528.01|531.46|527.82|0
1646368540000|2022-03-04 04:35:40|531.83|528.19|532.01|528.37|532.01|528.37|531.83|528.19|0
1646368550000|2022-03-04 04:35:50|531.83|528.19|531.28|527.64|531.83|528.19|531.18|527.54|0
1646368560000|2022-03-04 04:36:00|531.18|527.54|530.91|527.27|531.18|527.54|530.91|527.27|0
1646368570000|2022-03-04 04:36:10|531|527.36|530.91|527.27|531|527.36|530.91|527.27|0
1646368580000|2022-03-04 04:36:20|531|527.36|531.37|527.73|531.37|527.73|531|527.36|0
1646368590000|2022-03-04 04:36:30|531.46|527.82|531.46|527.82|531.46|527.82|531.46|527.82|0
1646368600000|2022-03-04 04:36:40|531.18|527.54|530.54|526.9|531.18|527.54|530.54|526.9|0
1646368610000|2022-03-04 04:36:50|530.26|526.62|530.44|526.8|530.63|526.99|530.26|526.62|0
1646368620000|2022-03-04 04:37:00|530.54|526.9|530.63|526.99|530.63|526.99|530.54|526.9|0
1646368630000|2022-03-04 04:37:10|530.54|526.9|530.63|526.99|530.63|526.99|530.54|526.9|0
1646368640000|2022-03-04 04:37:20|530.72|527.08|530.72|527.08|530.72|527.08|530.63|526.99|0
1646368660000|2022-03-04 04:37:40|530.63|526.99|530.36|526.72|530.63|526.99|530.36|526.72|0
1646368670000|2022-03-04 04:37:50|530.54|526.9|530.63|526.99|530.63|526.99|530.54|526.9|0
1646368680000|2022-03-04 04:38:00|530.44|526.8|530.44|526.8|530.44|526.8|530.44|526.8|0
1646368690000|2022-03-04 04:38:10|530.36|526.72|530.26|526.62|530.36|526.72|530.26|526.62|0
1646368700000|2022-03-04 04:38:20|529.99|526.35|530.17|526.53|530.17|526.53|529.99|526.35|0
1646368710000|2022-03-04 04:38:30|530.36|526.72|530.36|526.72|530.36|526.72|530.36|526.72|0
1646368720000|2022-03-04 04:38:40|530.44|526.8|530.44|526.8|530.44|526.8|530.44|526.8|0
1646368730000|2022-03-04 04:38:50|530.36|526.72|530.08|526.44|530.36|526.72|530.08|526.44|0
1646368740000|2022-03-04 04:39:00|529.89|526.25|530.17|526.53|530.17|526.53|529.89|526.25|0
1646368750000|2022-03-04 04:39:10|529.99|526.35|529.99|526.35|529.99|526.35|529.99|526.35|0
1646368760000|2022-03-04 04:39:20|529.34|525.7|528.79|525.15|529.34|525.7|528.79|525.15|0
1646368770000|2022-03-04 04:39:30|529.15|525.51|529.15|525.51|529.15|525.51|528.79|525.15|0
1646368780000|2022-03-04 04:39:40|529.07|525.43|529.15|525.51|529.15|525.51|529.07|525.43|0
1646368790000|2022-03-04 04:39:50|528.79|525.15|528.52|524.88|528.79|525.15|528.42|524.78|0
1646368800000|2022-03-04 04:40:00|528.6|524.96|528.6|524.96|528.6|524.96|528.51|524.87|0
1646368810000|2022-03-04 04:40:10|528.42|524.78|527.87|524.23|528.42|524.78|527.87|524.23|0
1646368820000|2022-03-04 04:40:20|528.05|524.41|527.13|523.49|528.05|524.41|526.86|523.22|0
1646368830000|2022-03-04 04:40:30|527.05|523.41|527.13|523.49|527.13|523.49|526.95|523.31|0
1646368840000|2022-03-04 04:40:40|527.05|523.41|526.68|523.04|527.05|523.41|526.68|523.04|0
1646368850000|2022-03-04 04:40:50|526.77|523.13|526.95|523.31|527.13|523.49|526.77|523.13|0
1646368860000|2022-03-04 04:41:00|527.05|523.41|527.05|523.41|527.23|523.59|526.95|523.31|0
1646368870000|2022-03-04 04:41:10|527.23|523.59|527.23|523.59|527.23|523.59|527.23|523.59|0
1646368880000|2022-03-04 04:41:20|527.32|523.68|527.05|523.41|527.41|523.77|527.05|523.41|0
1646368890000|2022-03-04 04:41:30|526.95|523.31|527.13|523.49|527.32|523.68|526.95|523.31|0
1646368900000|2022-03-04 04:41:40|527.23|523.59|527.32|523.68|527.41|523.77|527.23|523.59|0
1646368910000|2022-03-04 04:41:50|527.23|523.59|527.05|523.41|527.23|523.59|527.05|523.41|0
1646368920000|2022-03-04 04:42:00|527.32|523.68|527.5|523.86|527.5|523.86|527.32|523.68|0
1646368930000|2022-03-04 04:42:10|527.41|523.77|527.23|523.59|527.41|523.77|527.23|523.59|0
1646368940000|2022-03-04 04:42:20|527.04|523.4|526.95|523.31|527.04|523.4|526.86|523.22|0
1646368950000|2022-03-04 04:42:30|527.13|523.49|527.13|523.49|527.13|523.49|526.95|523.31|0
1646368960000|2022-03-04 04:42:40|527.04|523.4|527.41|523.77|527.41|523.77|527.04|523.4|0
1646368970000|2022-03-04 04:42:50|527.68|524.04|527.68|524.04|527.68|524.04|527.68|524.04|0
1646368980000|2022-03-04 04:43:00|527.6|523.96|527.41|523.77|527.6|523.96|527.41|523.77|0
1646368990000|2022-03-04 04:43:10|527.68|524.04|527.32|523.68|527.68|524.04|527.32|523.68|0
1646369000000|2022-03-04 04:43:20|527.23|523.59|526.49|522.85|527.23|523.59|526.49|522.85|0
1646369010000|2022-03-04 04:43:30|526.77|523.13|526.95|523.31|526.95|523.31|526.77|523.13|0
1646369020000|2022-03-04 04:43:40|526.77|523.13|527.32|523.68|527.5|523.86|526.77|523.13|0
1646369030000|2022-03-04 04:43:50|527.5|523.86|527.68|524.04|527.68|524.04|527.41|523.77|0
1646369040000|2022-03-04 04:44:00|527.5|523.86|527.32|523.68|527.5|523.86|527.32|523.68|0
1646369050000|2022-03-04 04:44:10|527.41|523.77|527.6|523.96|527.68|524.04|527.41|523.77|0
1646369060000|2022-03-04 04:44:20|527.59|523.95|527.78|524.14|527.78|524.14|527.59|523.95|0
1646369070000|2022-03-04 04:44:30|527.87|524.23|528.05|524.41|528.15|524.51|527.87|524.23|0
1646369080000|2022-03-04 04:44:40|528.23|524.59|527.59|523.95|528.23|524.59|527.59|523.95|0
1646369090000|2022-03-04 04:44:50|527.87|524.23|527.68|524.04|527.96|524.32|527.68|524.04|0
1646369100000|2022-03-04 04:45:00|527.59|523.95|527.59|523.95|527.68|524.04|527.59|523.95|0
1646369110000|2022-03-04 04:45:10|527.68|524.04|527.87|524.23|527.87|524.23|527.68|524.04|0
1646369120000|2022-03-04 04:45:20|527.96|524.32|527.96|524.32|527.96|524.32|527.87|524.23|0
1646369130000|2022-03-04 04:45:30|528.05|524.41|528.33|524.69|528.33|524.69|528.05|524.41|0
1646369140000|2022-03-04 04:45:40|528.42|524.78|527.96|524.32|528.42|524.78|527.78|524.14|0
1646369160000|2022-03-04 04:46:00|528.51|524.87|528.6|524.96|528.88|525.24|528.51|524.87|0
1646369170000|2022-03-04 04:46:10|528.51|524.87|528.6|524.96|528.7|525.06|528.42|524.78|0
1646369180000|2022-03-04 04:46:20|528.51|524.87|529.34|525.7|529.34|525.7|528.33|524.69|0
1646369190000|2022-03-04 04:46:30|529.15|525.51|529.7|526.06|529.7|526.06|529.15|525.51|0
1646369200000|2022-03-04 04:46:40|529.34|525.7|529.52|525.88|529.52|525.88|529.34|525.7|0
1646369210000|2022-03-04 04:46:50|529.7|526.06|530.07|526.43|530.07|526.43|529.7|526.06|0
1646369220000|2022-03-04 04:47:00|529.89|526.25|530.44|526.8|530.54|526.9|529.89|526.25|0
1646369230000|2022-03-04 04:47:10|530.54|526.9|530.54|526.9|530.54|526.9|530.54|526.9|0
1646369240000|2022-03-04 04:47:20|530.99|527.35|530.81|527.17|530.99|527.35|530.81|527.17|0
1646369250000|2022-03-04 04:47:30|530.72|527.08|530.54|526.9|530.72|527.08|530.54|526.9|0
1646369260000|2022-03-04 04:47:40|530.62|526.98|530.44|526.8|530.62|526.98|530.44|526.8|0
1646369270000|2022-03-04 04:47:50|530.62|526.98|530.54|526.9|530.62|526.98|530.44|526.8|0
1646369280000|2022-03-04 04:48:00|530.44|526.8|530.26|526.62|530.44|526.8|530.26|526.62|0
1646369290000|2022-03-04 04:48:10|529.89|526.25|530.17|526.53|530.17|526.53|529.89|526.25|0
1646369300000|2022-03-04 04:48:20|530.26|526.62|529.25|525.61|530.26|526.62|529.25|525.61|0
1646369310000|2022-03-04 04:48:30|529.15|525.51|529.25|525.61|529.25|525.61|529.15|525.51|0
1646369320000|2022-03-04 04:48:40|529.15|525.51|529.34|525.7|529.34|525.7|529.15|525.51|0
1646369330000|2022-03-04 04:48:50|529.15|525.51|529.25|525.61|529.25|525.61|529.15|525.51|0
1646369350000|2022-03-04 04:49:10|529.52|525.88|529.52|525.88|529.52|525.88|529.43|525.79|0
1646369380000|2022-03-04 04:49:40|529.62|525.98|529.34|525.7|529.62|525.98|529.34|525.7|0
1646369400000|2022-03-04 04:50:00|528.97|525.33|528.78|525.14|528.97|525.33|528.78|525.14|0
1646369410000|2022-03-04 04:50:10|528.97|525.33|528.42|524.78|528.97|525.33|528.42|524.78|0
1646369420000|2022-03-04 04:50:20|528.51|524.87|528.6|524.96|528.6|524.96|528.51|524.87|0
1646369430000|2022-03-04 04:50:30|528.42|524.78|528.33|524.69|528.42|524.78|528.33|524.69|0
1646369440000|2022-03-04 04:50:40|528.51|524.87|528.7|525.06|528.78|525.14|528.51|524.87|0
1646369450000|2022-03-04 04:50:50|528.6|524.96|528.6|524.96|528.6|524.96|528.6|524.96|0
1646369460000|2022-03-04 04:51:00|528.7|525.06|528.97|525.33|528.97|525.33|528.6|524.96|0
1646369470000|2022-03-04 04:51:10|528.88|525.24|528.88|525.24|528.88|525.24|528.78|525.14|0
1646369480000|2022-03-04 04:51:20|528.97|525.33|528.97|525.33|528.97|525.33|528.97|525.33|0
1646369490000|2022-03-04 04:51:30|528.78|525.14|528.78|525.14|528.78|525.14|528.78|525.14|0
1646369500000|2022-03-04 04:51:40|528.97|525.33|528.78|525.14|529.06|525.42|528.78|525.14|0
1646369510000|2022-03-04 04:51:50|528.88|525.24|529.15|525.51|529.15|525.51|528.88|525.24|0
1646369520000|2022-03-04 04:52:00|528.97|525.33|529.06|525.42|529.06|525.42|528.97|525.33|0
1646369530000|2022-03-04 04:52:10|528.97|525.33|528.97|525.33|528.97|525.33|528.97|525.33|0
1646369540000|2022-03-04 04:52:20|528.69|525.05|528.51|524.87|528.69|525.05|528.51|524.87|0
1646369550000|2022-03-04 04:52:30|528.78|525.14|528.78|525.14|528.78|525.14|528.69|525.05|0
1646369560000|2022-03-04 04:52:40|528.6|524.96|528.6|524.96|528.6|524.96|528.6|524.96|0
1646369570000|2022-03-04 04:52:50|528.69|525.05|528.69|525.05|528.69|525.05|528.6|524.96|0
1646369580000|2022-03-04 04:53:00|528.78|525.14|528.78|525.14|528.78|525.14|528.78|525.14|0
1646369600000|2022-03-04 04:53:20|528.69|525.05|528.69|525.05|528.69|525.05|528.69|525.05|0
1646369610000|2022-03-04 04:53:30|528.6|524.96|528.41|524.77|528.6|524.96|528.41|524.77|0
1646369620000|2022-03-04 04:53:40|528.51|524.87|528.51|524.87|528.51|524.87|528.51|524.87|0
1646369630000|2022-03-04 04:53:50|528.41|524.77|528.41|524.77|528.51|524.87|528.33|524.69|0
1646369640000|2022-03-04 04:54:00|528.33|524.69|528.41|524.77|528.41|524.77|528.33|524.69|0
1646369650000|2022-03-04 04:54:10|528.78|525.14|528.51|524.87|528.97|525.33|528.51|524.87|0
1646369660000|2022-03-04 04:54:20|528.6|524.96|528.41|524.77|528.6|524.96|528.41|524.77|0
1646369670000|2022-03-04 04:54:30|528.23|524.59|528.05|524.41|528.23|524.59|527.78|524.14|0
1646369680000|2022-03-04 04:54:40|528.14|524.5|528.33|524.69|528.33|524.69|528.14|524.5|0
1646369690000|2022-03-04 04:54:50|527.96|524.32|527.86|524.22|528.05|524.41|527.86|524.22|0
1646369700000|2022-03-04 04:55:00|528.05|524.41|528.14|524.5|528.14|524.5|528.05|524.41|0
1646369710000|2022-03-04 04:55:10|528.23|524.59|528.05|524.41|528.23|524.59|528.05|524.41|0
1646369720000|2022-03-04 04:55:20|527.77|524.13|527.77|524.13|527.77|524.13|527.77|524.13|0
1646369730000|2022-03-04 04:55:30|527.86|524.22|527.86|524.22|527.86|524.22|527.68|524.04|0
1646369740000|2022-03-04 04:55:40|527.68|524.04|527.77|524.13|527.77|524.13|527.68|524.04|0
1646369750000|2022-03-04 04:55:50|527.68|524.04|526.94|523.3|527.68|524.04|526.94|523.3|0
1646369760000|2022-03-04 04:56:00|526.86|523.22|526.58|522.94|526.86|523.22|526.58|522.94|0
1646369770000|2022-03-04 04:56:10|526.49|522.85|526.39|522.75|526.49|522.85|526.39|522.75|0
1646369780000|2022-03-04 04:56:20|526.31|522.67|526.49|522.85|526.49|522.85|526.31|522.67|0
1646369790000|2022-03-04 04:56:30|526.67|523.03|526.86|523.22|526.86|523.22|526.49|522.85|0
1646369800000|2022-03-04 04:56:40|526.58|522.94|526.39|522.75|526.58|522.94|526.39|522.75|0
1646369810000|2022-03-04 04:56:50|526.31|522.67|526.49|522.85|526.49|522.85|526.31|522.67|0
1646369820000|2022-03-04 04:57:00|526.76|523.12|526.67|523.03|526.76|523.12|526.67|523.03|0
1646369830000|2022-03-04 04:57:10|526.49|522.85|525.94|522.3|526.49|522.85|525.94|522.3|0
1646369840000|2022-03-04 04:57:20|525.84|522.2|525.94|522.3|525.94|522.3|525.84|522.2|0
1646369850000|2022-03-04 04:57:30|525.84|522.2|525.57|521.93|525.84|522.2|525.57|521.93|0
1646369860000|2022-03-04 04:57:40|525.66|522.02|525.29|521.65|525.66|522.02|525.21|521.57|0
1646369870000|2022-03-04 04:57:50|525.39|521.75|525.48|521.84|525.57|521.93|525.39|521.75|0
1646369880000|2022-03-04 04:58:00|525.84|522.2|525.84|522.2|525.84|522.2|525.84|522.2|0
1646369890000|2022-03-04 04:58:10|525.94|522.3|526.03|522.39|526.12|522.48|525.94|522.3|0
1646369900000|2022-03-04 04:58:20|525.84|522.2|525.76|522.12|525.84|522.2|525.76|522.12|0
1646369910000|2022-03-04 04:58:30|525.94|522.3|526.03|522.39|526.03|522.39|525.94|522.3|0
1646369920000|2022-03-04 04:58:40|526.49|522.85|525.84|522.2|526.49|522.85|525.84|522.2|0
1646369930000|2022-03-04 04:58:50|526.03|522.39|525.94|522.3|526.03|522.39|525.94|522.3|0
1646369940000|2022-03-04 04:59:00|525.84|522.2|525.76|522.12|525.84|522.2|525.76|522.12|0
1646369950000|2022-03-04 04:59:10|525.84|522.2|525.66|522.02|525.84|522.2|525.66|522.02|0
1646369960000|2022-03-04 04:59:20|525.84|522.2|525.94|522.3|525.94|522.3|525.84|522.2|0
1646369970000|2022-03-04 04:59:30|526.03|522.39|526.21|522.57|526.21|522.57|526.03|522.39|0
1646369980000|2022-03-04 04:59:40|526.12|522.48|525.94|522.3|526.12|522.48|525.84|522.2|0
1646369990000|2022-03-04 04:59:50|526.31|522.67|526.39|522.75|526.39|522.75|526.21|522.57|0
1646370000000|2022-03-04 05:00:00|526.03|522.39|525.29|521.65|526.03|522.39|525.29|521.65|0
1646370010000|2022-03-04 05:00:10|525.02|521.38|524.74|521.1|525.21|521.57|524.74|521.1|0
1646370020000|2022-03-04 05:00:20|524.66|521.02|525.21|521.57|525.29|521.65|524.66|521.02|0
1646370030000|2022-03-04 05:00:30|525.11|521.47|525.39|521.75|525.48|521.84|525.11|521.47|0
1646370040000|2022-03-04 05:00:40|525.48|521.84|526.03|522.39|526.03|522.39|525.48|521.84|0
1646370050000|2022-03-04 05:00:50|526.12|522.48|525.94|522.3|526.49|522.85|525.94|522.3|0
1646370060000|2022-03-04 05:01:00|526.03|522.39|526.03|522.39|526.03|522.39|526.03|522.39|0
1646370070000|2022-03-04 05:01:10|525.84|522.2|526.12|522.48|526.3|522.66|525.84|522.2|0
1646370080000|2022-03-04 05:01:20|526.21|522.57|526.67|523.03|526.67|523.03|526.21|522.57|0
1646370090000|2022-03-04 05:01:30|526.49|522.85|526.76|523.12|526.76|523.12|526.3|522.66|0
1646370100000|2022-03-04 05:01:40|526.39|522.75|526.76|523.12|526.76|523.12|526.39|522.75|0
1646370110000|2022-03-04 05:01:50|527.04|523.4|526.67|523.03|527.04|523.4|526.67|523.03|0
1646370120000|2022-03-04 05:02:00|526.85|523.21|526.67|523.03|526.85|523.21|526.67|523.03|0
1646370130000|2022-03-04 05:02:10|526.39|522.75|526.12|522.48|526.39|522.75|526.12|522.48|0
1646370140000|2022-03-04 05:02:20|526.03|522.39|526.12|522.48|526.12|522.48|526.03|522.39|0
1646370150000|2022-03-04 05:02:30|525.94|522.3|526.39|522.75|526.39|522.75|525.94|522.3|0
1646370160000|2022-03-04 05:02:40|526.3|522.66|525.94|522.3|526.3|522.66|525.94|522.3|0
1646370170000|2022-03-04 05:02:50|526.58|522.94|526.49|522.85|526.76|523.12|526.49|522.85|0
1646370180000|2022-03-04 05:03:00|526.58|522.94|526.3|522.66|526.58|522.94|526.3|522.66|0
1646370190000|2022-03-04 05:03:10|526.49|522.85|526.39|522.75|526.49|522.85|526.3|522.66|0
1646370200000|2022-03-04 05:03:20|526.12|522.48|526.39|522.75|526.39|522.75|526.12|522.48|0
1646370210000|2022-03-04 05:03:30|526.49|522.85|526.12|522.48|526.49|522.85|526.12|522.48|0
1646370220000|2022-03-04 05:03:40|525.94|522.3|526.49|522.85|526.49|522.85|525.84|522.2|0
1646370230000|2022-03-04 05:03:50|526.3|522.66|525.75|522.11|526.3|522.66|525.75|522.11|0
1646370240000|2022-03-04 05:04:00|526.12|522.48|526.12|522.48|526.12|522.48|526.12|522.48|0
1646370250000|2022-03-04 05:04:10|525.94|522.3|525.75|522.11|526.21|522.57|525.75|522.11|0
1646370260000|2022-03-04 05:04:20|525.57|521.93|525.57|521.93|525.57|521.93|525.57|521.93|0
1646370270000|2022-03-04 05:04:30|525.47|521.83|525.2|521.56|525.47|521.83|525.2|521.56|0
1646370280000|2022-03-04 05:04:40|525.02|521.38|523.46|519.82|525.02|521.38|523.46|519.82|0
1646370290000|2022-03-04 05:04:50|523.56|519.92|523.19|519.55|523.56|519.92|523.19|519.55|0
1646370300000|2022-03-04 05:05:00|523.01|519.37|522.83|519.19|523.01|519.37|522.28|518.64|0
1646370310000|2022-03-04 05:05:10|523.01|519.37|523.1|519.46|523.1|519.46|522.91|519.27|0
1646370320000|2022-03-04 05:05:20|522.91|519.27|523.46|519.82|523.46|519.82|522.91|519.27|0
1646370330000|2022-03-04 05:05:30|523.28|519.64|523.46|519.82|523.46|519.82|523.1|519.46|0
1646370340000|2022-03-04 05:05:40|523.37|519.73|523.92|520.28|523.92|520.28|523.37|519.73|0
1646370350000|2022-03-04 05:05:50|523.83|520.19|523.92|520.28|523.92|520.28|523.74|520.1|0
1646370360000|2022-03-04 05:06:00|524.01|520.37|523.92|520.28|524.19|520.55|523.92|520.28|0
1646370370000|2022-03-04 05:06:10|524.1|520.46|524.1|520.46|524.1|520.46|524.01|520.37|0
1646370380000|2022-03-04 05:06:20|524.19|520.55|523.83|520.19|524.19|520.55|523.83|520.19|0
1646370390000|2022-03-04 05:06:30|523.92|520.28|524.19|520.55|524.19|520.55|523.74|520.1|0
1646370400000|2022-03-04 05:06:40|524.29|520.65|524.29|520.65|524.29|520.65|524.29|520.65|0
1646370410000|2022-03-04 05:06:50|524.1|520.46|524.1|520.46|524.1|520.46|524.1|520.46|0
1646370420000|2022-03-04 05:07:00|523.83|520.19|523.83|520.19|523.83|520.19|523.83|520.19|0
1646370430000|2022-03-04 05:07:10|523.92|520.28|523.83|520.19|523.92|520.28|523.83|520.19|0
1646370440000|2022-03-04 05:07:20|523.46|519.82|523.56|519.92|523.56|519.92|523.46|519.82|0
1646370450000|2022-03-04 05:07:30|523.46|519.82|523.46|519.82|523.46|519.82|523.46|519.82|0
1646370460000|2022-03-04 05:07:40|523.28|519.64|522.82|519.18|523.28|519.64|522.82|519.18|0
1646370470000|2022-03-04 05:07:50|522.73|519.09|522.64|519|522.91|519.27|522.64|519|0
1646370480000|2022-03-04 05:08:00|522.82|519.18|523.09|519.45|523.28|519.64|522.82|519.18|0
1646370490000|2022-03-04 05:08:10|523.01|519.37|522.73|519.09|523.01|519.37|522.73|519.09|0
1646370500000|2022-03-04 05:08:20|522.64|519|522.46|518.82|522.64|519|522.46|518.82|0
1646370510000|2022-03-04 05:08:30|522.36|518.72|522.64|519|522.64|519|522.36|518.72|0
1646370520000|2022-03-04 05:08:40|522.55|518.91|522.82|519.18|522.82|519.18|522.55|518.91|0
1646370540000|2022-03-04 05:09:00|522.64|519|522.73|519.09|522.73|519.09|522.64|519|0
1646370550000|2022-03-04 05:09:10|522.82|519.18|522.82|519.18|523.09|519.45|522.82|519.18|0
1646370560000|2022-03-04 05:09:20|522.91|519.27|522.91|519.27|522.91|519.27|522.91|519.27|0
1646370570000|2022-03-04 05:09:30|523.01|519.37|522.91|519.27|523.01|519.37|522.91|519.27|0
1646370580000|2022-03-04 05:09:40|522.82|519.18|522.82|519.18|522.82|519.18|522.82|519.18|0
1646370590000|2022-03-04 05:09:50|522.64|519|523.01|519.37|523.01|519.37|522.64|519|0
1646370600000|2022-03-04 05:10:00|522.91|519.27|522.18|518.54|522.91|519.27|522.18|518.54|0
1646370610000|2022-03-04 05:10:10|522.36|518.72|522.64|519|522.64|519|522.36|518.72|0
1646370620000|2022-03-04 05:10:20|522.46|518.82|522.82|519.18|522.82|519.18|522.46|518.82|0
1646370640000|2022-03-04 05:10:40|522.64|519|522.28|518.64|522.64|519|522.28|518.64|0
1646370650000|2022-03-04 05:10:50|522.36|518.72|520.09|516.45|522.46|518.82|520.09|516.45|0
1646370660000|2022-03-04 05:11:00|520.45|516.81|520.9|517.26|520.9|517.26|520.45|516.81|0
1646370670000|2022-03-04 05:11:10|521.18|517.54|521.09|517.45|521.27|517.63|521.09|517.45|0
1646370680000|2022-03-04 05:11:20|521.27|517.63|521.27|517.63|521.27|517.63|521.27|517.63|0
1646370690000|2022-03-04 05:11:30|521.18|517.54|521|517.36|521.18|517.54|521|517.36|0
1646370700000|2022-03-04 05:11:40|521.09|517.45|521.18|517.54|521.18|517.54|521|517.36|0
1646370710000|2022-03-04 05:11:50|521.36|517.72|521.27|517.63|521.45|517.81|521.27|517.63|0
1646370720000|2022-03-04 05:12:00|521.36|517.72|520.63|516.99|521.36|517.72|520.63|516.99|0
1646370730000|2022-03-04 05:12:10|520.54|516.9|520.36|516.72|520.54|516.9|520.36|516.72|0
1646370740000|2022-03-04 05:12:20|520.45|516.81|520.36|516.72|520.45|516.81|520.27|516.63|0
1646370750000|2022-03-04 05:12:30|520.63|516.99|520.63|516.99|520.81|517.17|520.63|516.99|0
1646370760000|2022-03-04 05:12:40|520.81|517.17|520.54|516.9|520.81|517.17|520.54|516.9|0
1646370770000|2022-03-04 05:12:50|520.45|516.81|520.54|516.9|520.63|516.99|520.45|516.81|0
1646370780000|2022-03-04 05:13:00|520.63|516.99|520.54|516.9|520.72|517.08|520.54|516.9|0
1646370790000|2022-03-04 05:13:10|520.36|516.72|519.63|515.99|520.36|516.72|519.63|515.99|0
1646370800000|2022-03-04 05:13:20|519.81|516.17|519.72|516.08|519.9|516.26|519.72|516.08|0
1646370810000|2022-03-04 05:13:30|519.9|516.26|519.72|516.08|519.9|516.26|519.72|516.08|0
1646370820000|2022-03-04 05:13:40|519.54|515.9|519.36|515.72|519.54|515.9|519.26|515.62|0
1646370830000|2022-03-04 05:13:50|519.26|515.62|519.81|516.17|519.81|516.17|519.08|515.44|0
1646370840000|2022-03-04 05:14:00|519.72|516.08|519.81|516.17|519.81|516.17|519.72|516.08|0
1646370850000|2022-03-04 05:14:10|519.9|516.26|519.9|516.26|519.9|516.26|519.9|516.26|0
1646370860000|2022-03-04 05:14:20|519.99|516.35|519.63|515.99|519.99|516.35|519.63|515.99|0
1646370870000|2022-03-04 05:14:30|519.44|515.8|519.54|515.9|519.54|515.9|519.44|515.8|0
1646370880000|2022-03-04 05:14:40|519.63|515.99|519.9|516.26|519.9|516.26|519.63|515.99|0
1646370890000|2022-03-04 05:14:50|519.81|516.17|519.81|516.17|519.99|516.35|519.81|516.17|0
1646370900000|2022-03-04 05:15:00|519.36|515.72|519.72|516.08|519.81|516.17|519.26|515.62|0
1646370910000|2022-03-04 05:15:10|519.9|516.26|520.45|516.81|520.54|516.9|519.9|516.26|0
1646370920000|2022-03-04 05:15:20|520.35|516.71|520.17|516.53|520.72|517.08|520.17|516.53|0
1646370930000|2022-03-04 05:15:30|520.35|516.71|520.63|516.99|520.63|516.99|520.35|516.71|0
1646370940000|2022-03-04 05:15:40|520.45|516.81|520.63|516.99|520.63|516.99|520.45|516.81|0
1646370950000|2022-03-04 05:15:50|520.54|516.9|520.54|516.9|520.54|516.9|520.54|516.9|0
1646370960000|2022-03-04 05:16:00|520.9|517.26|520.63|516.99|520.9|517.26|520.54|516.9|0
1646370970000|2022-03-04 05:16:10|520.54|516.9|520.35|516.71|520.54|516.9|520.27|516.63|0
1646370980000|2022-03-04 05:16:20|520.63|516.99|520.9|517.26|520.9|517.26|520.63|516.99|0
1646370990000|2022-03-04 05:16:30|520.81|517.17|520.81|517.17|520.9|517.26|520.81|517.17|0
1646371000000|2022-03-04 05:16:40|520.9|517.26|520.63|516.99|520.9|517.26|520.63|516.99|0
1646371010000|2022-03-04 05:16:50|520.81|517.17|520.63|516.99|520.9|517.26|520.63|516.99|0
1646371020000|2022-03-04 05:17:00|520.72|517.08|520.63|516.99|520.81|517.17|520.63|516.99|0
1646371030000|2022-03-04 05:17:10|520.45|516.81|520.54|516.9|520.54|516.9|520.45|516.81|0
1646371040000|2022-03-04 05:17:20|520.45|516.81|520.27|516.63|520.54|516.9|520.27|516.63|0
1646371050000|2022-03-04 05:17:30|520.35|516.71|521.18|517.54|521.27|517.63|520.35|516.71|0
1646371060000|2022-03-04 05:17:40|521|517.36|520.54|516.9|521|517.36|520.54|516.9|0
1646371070000|2022-03-04 05:17:50|520.81|517.17|521|517.36|521|517.36|520.81|517.17|0
1646371080000|2022-03-04 05:18:00|520.81|517.17|520.81|517.17|520.81|517.17|520.81|517.17|0
1646371090000|2022-03-04 05:18:10|520.9|517.26|521.08|517.44|521.08|517.44|520.9|517.26|0
1646371100000|2022-03-04 05:18:20|521.27|517.63|521.27|517.63|521.45|517.81|521.27|517.63|0
1646371110000|2022-03-04 05:18:30|521.18|517.54|521.18|517.54|521.18|517.54|521.08|517.44|0
1646371120000|2022-03-04 05:18:40|521.26|517.62|521.45|517.81|521.45|517.81|521.26|517.62|0
1646371130000|2022-03-04 05:18:50|521.54|517.9|521.26|517.62|521.63|517.99|521.26|517.62|0
1646371140000|2022-03-04 05:19:00|521.36|517.72|521.36|517.72|521.45|517.81|521.36|517.72|0
1646371150000|2022-03-04 05:19:10|521.26|517.62|520.63|516.99|521.26|517.62|520.63|516.99|0
1646371160000|2022-03-04 05:19:20|520.72|517.08|520.72|517.08|520.72|517.08|520.72|517.08|0
1646371170000|2022-03-04 05:19:30|520.63|516.99|520.27|516.63|520.72|517.08|520.27|516.63|0
1646371180000|2022-03-04 05:19:40|519.99|516.35|520.17|516.53|520.17|516.53|519.99|516.35|0
1646371190000|2022-03-04 05:19:50|520.45|516.81|520.45|516.81|520.45|516.81|520.35|516.71|0
1646371200000|2022-03-04 05:20:00|520.17|516.53|520.27|516.63|520.27|516.63|519.9|516.26|0
1646371210000|2022-03-04 05:20:10|520.35|516.71|520.17|516.53|520.35|516.71|519.99|516.35|0
1646371220000|2022-03-04 05:20:20|519.99|516.35|519.62|515.98|519.99|516.35|519.62|515.98|0
1646371230000|2022-03-04 05:20:30|519.54|515.9|519.08|515.44|519.54|515.9|519.08|515.44|0
1646371240000|2022-03-04 05:20:40|519.26|515.62|519.72|516.08|519.72|516.08|519.26|515.62|0
1646371250000|2022-03-04 05:20:50|519.99|516.35|519.99|516.35|520.17|516.53|519.99|516.35|0
1646371260000|2022-03-04 05:21:00|520.26|516.62|520.53|516.89|520.53|516.89|520.26|516.62|0
1646371270000|2022-03-04 05:21:10|520.9|517.26|521.08|517.44|521.08|517.44|520.9|517.26|0
1646371280000|2022-03-04 05:21:20|520.99|517.35|520.81|517.17|520.99|517.35|520.81|517.17|0
1646371290000|2022-03-04 05:21:30|520.9|517.26|520.81|517.17|520.9|517.26|520.81|517.17|0
1646371300000|2022-03-04 05:21:40|520.72|517.08|520.81|517.17|520.81|517.17|520.72|517.08|0
1646371310000|2022-03-04 05:21:50|520.9|517.26|520.63|516.99|520.9|517.26|520.63|516.99|0
1646371320000|2022-03-04 05:22:00|520.72|517.08|520.53|516.89|520.81|517.17|520.53|516.89|0
1646371330000|2022-03-04 05:22:10|520.26|516.62|520.63|516.99|520.63|516.99|520.26|516.62|0
1646371340000|2022-03-04 05:22:20|520.72|517.08|520.53|516.89|520.72|517.08|520.53|516.89|0
1646371350000|2022-03-04 05:22:30|520.81|517.17|520.72|517.08|520.81|517.17|520.53|516.89|0
1646371360000|2022-03-04 05:22:40|520.63|516.99|520.45|516.81|520.63|516.99|520.45|516.81|0
1646371370000|2022-03-04 05:22:50|520.35|516.71|520.63|516.99|520.72|517.08|520.35|516.71|0
1646371380000|2022-03-04 05:23:00|520.53|516.89|521.18|517.54|521.18|517.54|520.53|516.89|0
1646371390000|2022-03-04 05:23:10|520.81|517.17|520.81|517.17|520.81|517.17|520.81|517.17|0
1646371400000|2022-03-04 05:23:20|521.08|517.44|521.18|517.54|521.18|517.54|521.08|517.44|0
1646371410000|2022-03-04 05:23:30|520.72|517.08|520.99|517.35|520.99|517.35|520.63|516.99|0
1646371420000|2022-03-04 05:23:40|520.9|517.26|520.9|517.26|520.9|517.26|520.81|517.17|0
1646371430000|2022-03-04 05:23:50|520.99|517.35|521.54|517.9|521.63|517.99|520.99|517.35|0
1646371440000|2022-03-04 05:24:00|521.36|517.72|521.63|517.99|521.63|517.99|521.36|517.72|0
1646371450000|2022-03-04 05:24:10|521.54|517.9|521.18|517.54|521.63|517.99|521.18|517.54|0
1646371460000|2022-03-04 05:24:20|521.26|517.62|520.9|517.26|521.26|517.62|520.9|517.26|0
1646371470000|2022-03-04 05:24:30|520.81|517.17|520.81|517.17|520.81|517.17|520.81|517.17|0
1646371480000|2022-03-04 05:24:40|520.9|517.26|520.72|517.08|520.9|517.26|520.72|517.08|0
1646371490000|2022-03-04 05:24:50|520.53|516.89|520.53|516.89|520.53|516.89|520.45|516.81|0
1646371500000|2022-03-04 05:25:00|520.45|516.81|520.53|516.89|520.53|516.89|520.17|516.53|0
1646371510000|2022-03-04 05:25:10|520.35|516.71|520.17|516.53|520.53|516.89|520.17|516.53|0
1646371520000|2022-03-04 05:25:20|520.26|516.62|520.53|516.89|520.53|516.89|520.26|516.62|0
1646371530000|2022-03-04 05:25:30|520.63|516.99|520.45|516.81|520.63|516.99|520.45|516.81|0
1646371540000|2022-03-04 05:25:40|520.35|516.71|520.63|516.99|520.63|516.99|520.35|516.71|0
1646371550000|2022-03-04 05:25:50|520.45|516.81|520.45|516.81|520.45|516.81|520.45|516.81|0
1646371560000|2022-03-04 05:26:00|520.53|516.89|520.99|517.35|521.17|517.53|520.53|516.89|0
1646371570000|2022-03-04 05:26:10|520.81|517.17|520.81|517.17|520.81|517.17|520.81|517.17|0
1646371580000|2022-03-04 05:26:20|520.72|517.08|520.81|517.17|520.81|517.17|520.72|517.08|0
1646371590000|2022-03-04 05:26:30|520.9|517.26|521.54|517.9|521.54|517.9|520.9|517.26|0
1646371600000|2022-03-04 05:26:40|521.63|517.99|521.54|517.9|521.63|517.99|521.54|517.9|0
1646371610000|2022-03-04 05:26:50|521.81|518.17|521.44|517.8|521.81|518.17|521.44|517.8|0
1646371620000|2022-03-04 05:27:00|521.17|517.53|521.36|517.72|521.63|517.99|521.17|517.53|0
1646371630000|2022-03-04 05:27:10|521.54|517.9|521.72|518.08|521.9|518.26|521.54|517.9|0
1646371640000|2022-03-04 05:27:20|521.54|517.9|521.63|517.99|521.63|517.99|521.36|517.72|0
1646371650000|2022-03-04 05:27:30|521.54|517.9|521.72|518.08|521.72|518.08|521.54|517.9|0
1646371660000|2022-03-04 05:27:40|521.81|518.17|521.36|517.72|521.81|518.17|521.36|517.72|0
1646371670000|2022-03-04 05:27:50|521.17|517.53|520.99|517.35|521.17|517.53|520.9|517.26|0
1646371680000|2022-03-04 05:28:00|521.36|517.72|520.99|517.35|521.36|517.72|520.99|517.35|0
1646371690000|2022-03-04 05:28:10|520.63|516.99|520.44|516.8|520.63|516.99|520.44|516.8|0
1646371700000|2022-03-04 05:28:20|520.63|516.99|520.63|516.99|520.71|517.07|520.63|516.99|0
1646371710000|2022-03-04 05:28:30|520.99|517.35|520.99|517.35|520.99|517.35|520.81|517.17|0
1646371720000|2022-03-04 05:28:40|520.81|517.17|520.81|517.17|520.9|517.26|520.81|517.17|0
1646371730000|2022-03-04 05:28:50|520.9|517.26|521.26|517.62|521.36|517.72|520.9|517.26|0
1646371740000|2022-03-04 05:29:00|521.63|517.99|521.63|517.99|521.72|518.08|521.44|517.8|0
1646371750000|2022-03-04 05:29:10|521.54|517.9|521.54|517.9|521.54|517.9|521.54|517.9|0
1646371770000|2022-03-04 05:29:30|521.72|518.08|521.54|517.9|521.72|518.08|521.54|517.9|0
1646371780000|2022-03-04 05:29:40|521.63|517.99|521.54|517.9|521.72|518.08|521.54|517.9|0
1646371790000|2022-03-04 05:29:50|521.72|518.08|521.54|517.9|521.72|518.08|521.54|517.9|0
1646371800000|2022-03-04 05:30:00|521.9|518.26|521.72|518.08|521.9|518.26|521.54|517.9|0
1646371810000|2022-03-04 05:30:10|521.81|518.17|521.81|518.17|521.99|518.35|521.81|518.17|0
1646371820000|2022-03-04 05:30:20|521.9|518.26|520.71|517.07|521.9|518.26|520.71|517.07|0
1646371830000|2022-03-04 05:30:30|520.81|517.17|520.53|516.89|520.99|517.35|520.53|516.89|0
1646371840000|2022-03-04 05:30:40|520.35|516.71|520.26|516.62|520.44|516.8|520.26|516.62|0
1646371850000|2022-03-04 05:30:50|520.44|516.8|520.44|516.8|520.44|516.8|520.44|516.8|0
1646371860000|2022-03-04 05:31:00|520.53|516.89|520.81|517.17|520.81|517.17|520.44|516.8|0
1646371870000|2022-03-04 05:31:10|520.99|517.35|520.35|516.71|520.99|517.35|520.35|516.71|0
1646371880000|2022-03-04 05:31:20|520.44|516.8|520.26|516.62|520.44|516.8|520.26|516.62|0
1646371890000|2022-03-04 05:31:30|520.17|516.53|520.26|516.62|520.44|516.8|520.17|516.53|0
1646371900000|2022-03-04 05:31:40|520.08|516.44|520.08|516.44|520.08|516.44|520.08|516.44|0
1646371910000|2022-03-04 05:31:50|520.26|516.62|520.26|516.62|520.26|516.62|520.08|516.44|0
1646371920000|2022-03-04 05:32:00|520.44|516.8|520.44|516.8|520.44|516.8|520.44|516.8|0
1646371930000|2022-03-04 05:32:10|520.53|516.89|520.44|516.8|520.53|516.89|520.44|516.8|0
1646371940000|2022-03-04 05:32:20|520.99|517.35|520.99|517.35|520.99|517.35|520.99|517.35|0
1646371950000|2022-03-04 05:32:30|520.9|517.26|520.99|517.35|520.99|517.35|520.9|517.26|0
1646371960000|2022-03-04 05:32:40|520.44|516.8|520.44|516.8|520.44|516.8|520.44|516.8|0
1646371970000|2022-03-04 05:32:50|520.53|516.89|520.44|516.8|520.53|516.89|520.26|516.62|0
1646371980000|2022-03-04 05:33:00|520.63|516.99|520.99|517.35|520.99|517.35|520.63|516.99|0
1646371990000|2022-03-04 05:33:10|521.08|517.44|521.08|517.44|521.08|517.44|520.99|517.35|0
1646372000000|2022-03-04 05:33:20|520.9|517.26|520.81|517.17|520.9|517.26|520.71|517.07|0
1646372010000|2022-03-04 05:33:30|520.99|517.35|520.89|517.25|520.99|517.35|520.89|517.25|0
1646372020000|2022-03-04 05:33:40|520.71|517.07|520.81|517.17|520.81|517.17|520.71|517.07|0
1646372030000|2022-03-04 05:33:50|520.89|517.25|520.81|517.17|520.89|517.25|520.71|517.07|0
1646372040000|2022-03-04 05:34:00|520.62|516.98|520.62|516.98|520.62|516.98|520.62|516.98|0
1646372050000|2022-03-04 05:34:10|520.53|516.89|520.44|516.8|520.53|516.89|520.44|516.8|0
1646372060000|2022-03-04 05:34:20|520.17|516.53|520.26|516.62|520.26|516.62|520.17|516.53|0
1646372070000|2022-03-04 05:34:30|520.44|516.8|520.44|516.8|520.44|516.8|520.44|516.8|0
1646372080000|2022-03-04 05:34:40|520.81|517.17|520.71|517.07|520.81|517.17|520.71|517.07|0
1646372090000|2022-03-04 05:34:50|520.62|516.98|520.62|516.98|520.81|517.17|520.62|516.98|0
1646372100000|2022-03-04 05:35:00|520.71|517.07|520.99|517.35|520.99|517.35|520.71|517.07|0
1646372110000|2022-03-04 05:35:10|520.81|517.17|520.81|517.17|520.81|517.17|520.81|517.17|0
1646372120000|2022-03-04 05:35:20|521.35|517.71|521.35|517.71|521.35|517.71|521.26|517.62|0
1646372130000|2022-03-04 05:35:30|521.17|517.53|521.17|517.53|521.17|517.53|521.17|517.53|0
1646372140000|2022-03-04 05:35:40|521.08|517.44|521.26|517.62|521.26|517.62|521.08|517.44|0
1646372150000|2022-03-04 05:35:50|521.17|517.53|521.17|517.53|521.17|517.53|521.17|517.53|0
1646372170000|2022-03-04 05:36:10|521.26|517.62|520.99|517.35|521.26|517.62|520.99|517.35|0
1646372190000|2022-03-04 05:36:30|520.89|517.25|520.44|516.8|520.89|517.25|520.44|516.8|0
1646372200000|2022-03-04 05:36:40|520.62|516.98|520.62|516.98|520.71|517.07|520.62|516.98|0
1646372210000|2022-03-04 05:36:50|520.71|517.07|520.62|516.98|520.71|517.07|520.62|516.98|0
1646372220000|2022-03-04 05:37:00|520.71|517.07|520.16|516.52|520.71|517.07|520.16|516.52|0
1646372230000|2022-03-04 05:37:10|520.08|516.44|520.16|516.52|520.16|516.52|520.08|516.44|0
1646372240000|2022-03-04 05:37:20|520.08|516.44|520.08|516.44|520.16|516.52|520.08|516.44|0
1646372250000|2022-03-04 05:37:30|519.89|516.25|519.71|516.07|519.89|516.25|519.71|516.07|0
1646372260000|2022-03-04 05:37:40|519.98|516.34|519.89|516.25|519.98|516.34|519.89|516.25|0
1646372270000|2022-03-04 05:37:50|519.8|516.16|520.62|516.98|520.62|516.98|519.8|516.16|0
1646372280000|2022-03-04 05:38:00|520.53|516.89|520.62|516.98|520.62|516.98|520.53|516.89|0
1646372290000|2022-03-04 05:38:10|520.44|516.8|520.71|517.07|520.71|517.07|520.44|516.8|0
1646372300000|2022-03-04 05:38:20|520.81|517.17|520.71|517.07|520.81|517.17|520.62|516.98|0
1646372310000|2022-03-04 05:38:30|520.62|516.98|520.62|516.98|520.71|517.07|520.44|516.8|0
1646372320000|2022-03-04 05:38:40|520.81|517.17|520.99|517.35|521.08|517.44|520.81|517.17|0
1646372330000|2022-03-04 05:38:50|520.81|517.17|520.81|517.17|520.81|517.17|520.81|517.17|0
1646372340000|2022-03-04 05:39:00|520.71|517.07|520.81|517.17|520.89|517.25|520.71|517.07|0
1646372350000|2022-03-04 05:39:10|520.99|517.35|520.99|517.35|520.99|517.35|520.99|517.35|0
1646372360000|2022-03-04 05:39:20|521.08|517.44|521.17|517.53|521.17|517.53|521.08|517.44|0
1646372370000|2022-03-04 05:39:30|520.89|517.25|520.71|517.07|520.89|517.25|520.71|517.07|0
1646372380000|2022-03-04 05:39:40|521.08|517.44|521.08|517.44|521.08|517.44|520.89|517.25|0
1646372390000|2022-03-04 05:39:50|521.35|517.71|520.89|517.25|521.35|517.71|520.89|517.25|0
1646372400000|2022-03-04 05:40:00|520.99|517.35|520.62|516.98|520.99|517.35|520.62|516.98|0
1646372410000|2022-03-04 05:40:10|520.89|517.25|520.99|517.35|520.99|517.35|520.89|517.25|0
1646372420000|2022-03-04 05:40:20|521.07|517.43|521.44|517.8|521.44|517.8|521.07|517.43|0
1646372430000|2022-03-04 05:40:30|521.35|517.71|521.26|517.62|521.35|517.71|521.26|517.62|0
1646372440000|2022-03-04 05:40:40|521.9|518.26|522.45|518.81|522.45|518.81|521.9|518.26|0
1646372450000|2022-03-04 05:40:50|523.18|519.54|523|519.36|523.18|519.54|522.81|519.17|0
1646372460000|2022-03-04 05:41:00|523.08|519.44|523|519.36|523.18|519.54|523|519.36|0
1646372470000|2022-03-04 05:41:10|522.9|519.26|523|519.36|523.27|519.63|522.9|519.26|0
1646372480000|2022-03-04 05:41:20|523.27|519.63|523.18|519.54|523.27|519.63|523.18|519.54|0
1646372500000|2022-03-04 05:41:40|523.36|519.72|523.36|519.72|523.63|519.99|523.36|519.72|0
1646372510000|2022-03-04 05:41:50|523.45|519.81|523.54|519.9|523.63|519.99|523.45|519.81|0
1646372520000|2022-03-04 05:42:00|523.45|519.81|523.27|519.63|523.45|519.81|523.27|519.63|0
1646372530000|2022-03-04 05:42:10|523.18|519.54|522.9|519.26|523.27|519.63|522.9|519.26|0
1646372540000|2022-03-04 05:42:20|522.81|519.17|522.53|518.89|522.81|519.17|522.53|518.89|0
1646372550000|2022-03-04 05:42:30|522.35|518.71|521.99|518.35|522.35|518.71|521.9|518.26|0
1646372560000|2022-03-04 05:42:40|521.8|518.16|521.8|518.16|521.8|518.16|521.8|518.16|0
1646372570000|2022-03-04 05:42:50|521.72|518.08|521.62|517.98|521.72|518.08|521.26|517.62|0
1646372580000|2022-03-04 05:43:00|521.26|517.62|521.26|517.62|521.26|517.62|521.17|517.53|0
1646372590000|2022-03-04 05:43:10|521.35|517.71|520.53|516.89|521.35|517.71|520.53|516.89|0
1646372600000|2022-03-04 05:43:20|520.62|516.98|520.07|516.43|520.62|516.98|519.89|516.25|0
1646372610000|2022-03-04 05:43:30|520.16|516.52|520.07|516.43|520.16|516.52|520.07|516.43|0
1646372620000|2022-03-04 05:43:40|520.16|516.52|520.44|516.8|520.44|516.8|520.16|516.52|0
1646372630000|2022-03-04 05:43:50|520.34|516.7|520.07|516.43|520.44|516.8|520.07|516.43|0
1646372640000|2022-03-04 05:44:00|519.89|516.25|519.89|516.25|519.89|516.25|519.89|516.25|0
1646372650000|2022-03-04 05:44:10|520.34|516.7|520.71|517.07|520.71|517.07|520.34|516.7|0
1646372660000|2022-03-04 05:44:20|520.44|516.8|520.71|517.07|520.71|517.07|520.44|516.8|0
1646372670000|2022-03-04 05:44:30|520.89|517.25|521.26|517.62|521.53|517.89|520.8|517.16|0
1646372680000|2022-03-04 05:44:40|521.44|517.8|521.72|518.08|521.72|518.08|521.35|517.71|0
1646372690000|2022-03-04 05:44:50|522.08|518.44|521.99|518.35|522.08|518.44|521.99|518.35|0
1646372700000|2022-03-04 05:45:00|522.08|518.44|522.26|518.62|522.35|518.71|522.08|518.44|0
1646372710000|2022-03-04 05:45:10|522.45|518.81|522.35|518.71|522.45|518.81|522.35|518.71|0
1646372720000|2022-03-04 05:45:20|522.26|518.62|522.35|518.71|522.35|518.71|522.26|518.62|0
1646372730000|2022-03-04 05:45:30|522.45|518.81|522.35|518.71|522.45|518.81|522.35|518.71|0
1646372740000|2022-03-04 05:45:40|522.26|518.62|522.45|518.81|522.45|518.81|522.17|518.53|0
1646372750000|2022-03-04 05:45:50|522.63|518.99|523.08|519.44|523.08|519.44|522.63|518.99|0
1646372760000|2022-03-04 05:46:00|522.9|519.26|523.26|519.62|523.26|519.62|522.9|519.26|0
1646372770000|2022-03-04 05:46:10|523.18|519.54|523.08|519.44|523.18|519.54|522.99|519.35|0
1646372780000|2022-03-04 05:46:20|522.99|519.35|523.18|519.54|523.18|519.54|522.99|519.35|0
1646372790000|2022-03-04 05:46:30|522.99|519.35|522.81|519.17|522.99|519.35|522.81|519.17|0
1646372810000|2022-03-04 05:46:50|522.45|518.81|521.99|518.35|522.45|518.81|521.99|518.35|0
1646372820000|2022-03-04 05:47:00|521.53|517.89|521.44|517.8|521.53|517.89|521.26|517.62|0
1646372830000|2022-03-04 05:47:10|521.17|517.53|520.98|517.34|521.17|517.53|520.89|517.25|0
1646372840000|2022-03-04 05:47:20|521.07|517.43|521.53|517.89|521.71|518.07|521.07|517.43|0
1646372850000|2022-03-04 05:47:30|521.9|518.26|521.9|518.26|521.9|518.26|521.9|518.26|0
1646372860000|2022-03-04 05:47:40|522.08|518.44|522.53|518.89|522.53|518.89|522.08|518.44|0
1646372870000|2022-03-04 05:47:50|522.26|518.62|522.63|518.99|522.63|518.99|522.26|518.62|0
1646372880000|2022-03-04 05:48:00|522.26|518.62|523.18|519.54|523.18|519.54|522.26|518.62|0
1646372890000|2022-03-04 05:48:10|522.99|519.35|522.72|519.08|522.99|519.35|522.72|519.08|0
1646372900000|2022-03-04 05:48:20|522.81|519.17|522.99|519.35|523.08|519.44|522.72|519.08|0
1646372910000|2022-03-04 05:48:30|523.08|519.44|523.08|519.44|523.08|519.44|523.08|519.44|0
1646372920000|2022-03-04 05:48:40|523.18|519.54|523.26|519.62|523.26|519.62|523.18|519.54|0
1646372930000|2022-03-04 05:48:50|523.18|519.54|523.18|519.54|523.26|519.62|523.18|519.54|0
1646372940000|2022-03-04 05:49:00|523.36|519.72|523.26|519.62|523.36|519.72|523.26|519.62|0
1646372950000|2022-03-04 05:49:10|523.45|519.81|523.63|519.99|523.63|519.99|523.45|519.81|0
1646372960000|2022-03-04 05:49:20|523.54|519.9|523.63|519.99|523.99|520.35|523.54|519.9|0
1646372970000|2022-03-04 05:49:30|523.81|520.17|523.26|519.62|523.81|520.17|523.18|519.54|0
1646372980000|2022-03-04 05:49:40|523.18|519.54|522.81|519.17|523.18|519.54|522.81|519.17|0
1646372990000|2022-03-04 05:49:50|522.26|518.62|522.53|518.89|522.53|518.89|522.17|518.53|0
1646373000000|2022-03-04 05:50:00|522.44|518.8|521.71|518.07|522.44|518.8|521.71|518.07|0
1646373010000|2022-03-04 05:50:10|521.9|518.26|522.44|518.8|522.44|518.8|521.9|518.26|0
1646373020000|2022-03-04 05:50:20|522.53|518.89|522.44|518.8|522.53|518.89|522.26|518.62|0
1646373030000|2022-03-04 05:50:30|522.08|518.44|522.08|518.44|522.08|518.44|522.08|518.44|0
1646373040000|2022-03-04 05:50:40|522.71|519.07|522.44|518.8|522.71|519.07|522.44|518.8|0
1646373050000|2022-03-04 05:50:50|522.71|519.07|522.63|518.99|522.9|519.26|522.63|518.99|0
1646373060000|2022-03-04 05:51:00|522.35|518.71|522.63|518.99|522.63|518.99|522.35|518.71|0
1646373070000|2022-03-04 05:51:10|522.35|518.71|522.17|518.53|522.44|518.8|522.17|518.53|0
1646373080000|2022-03-04 05:51:20|522.08|518.44|522.35|518.71|522.35|518.71|522.08|518.44|0
1646373090000|2022-03-04 05:51:30|522.44|518.8|522.81|519.17|522.81|519.17|522.44|518.8|0
1646373100000|2022-03-04 05:51:40|522.71|519.07|522.44|518.8|522.71|519.07|522.44|518.8|0
1646373110000|2022-03-04 05:51:50|522.63|518.99|522.63|518.99|522.63|518.99|522.44|518.8|0
1646373120000|2022-03-04 05:52:00|522.71|519.07|522.9|519.26|522.9|519.26|522.71|519.07|0
1646373130000|2022-03-04 05:52:10|522.63|518.99|522.63|518.99|522.71|519.07|522.63|518.99|0
1646373140000|2022-03-04 05:52:20|522.81|519.17|522.26|518.62|522.81|519.17|522.26|518.62|0
1646373150000|2022-03-04 05:52:30|522.17|518.53|522.17|518.53|522.26|518.62|522.17|518.53|0
1646373160000|2022-03-04 05:52:40|522.08|518.44|521.98|518.34|522.44|518.8|521.98|518.34|0
1646373170000|2022-03-04 05:52:50|522.08|518.44|522.08|518.44|522.08|518.44|522.08|518.44|0
1646373190000|2022-03-04 05:53:10|522.26|518.62|521.9|518.26|522.26|518.62|521.9|518.26|0
1646373200000|2022-03-04 05:53:20|522.08|518.44|522.44|518.8|522.44|518.8|522.08|518.44|0
1646373210000|2022-03-04 05:53:30|522.17|518.53|522.17|518.53|522.17|518.53|522.17|518.53|0
1646373220000|2022-03-04 05:53:40|522.08|518.44|521.8|518.16|522.08|518.44|521.71|518.07|0
1646373230000|2022-03-04 05:53:50|521.44|517.8|521.35|517.71|521.44|517.8|521.35|517.71|0
1646373240000|2022-03-04 05:54:00|521.25|517.61|520.98|517.34|521.25|517.61|520.8|517.16|0
1646373250000|2022-03-04 05:54:10|520.8|517.16|519.98|516.34|520.8|517.16|519.98|516.34|0
1646373260000|2022-03-04 05:54:20|519.89|516.25|519.89|516.25|519.89|516.25|519.71|516.07|0
1646373270000|2022-03-04 05:54:30|520.07|516.43|520.52|516.88|520.52|516.88|520.07|516.43|0
1646373280000|2022-03-04 05:54:40|520.44|516.8|520.07|516.43|520.52|516.88|520.07|516.43|0
1646373290000|2022-03-04 05:54:50|519.98|516.34|520.16|516.52|520.16|516.52|519.98|516.34|0
1646373300000|2022-03-04 05:55:00|519.98|516.34|520.07|516.43|520.25|516.61|519.98|516.34|0
1646373310000|2022-03-04 05:55:10|520.34|516.7|520.44|516.8|520.44|516.8|520.07|516.43|0
1646373320000|2022-03-04 05:55:20|520.25|516.61|520.07|516.43|520.25|516.61|520.07|516.43|0
1646373330000|2022-03-04 05:55:30|518.61|514.97|518.98|515.34|519.16|515.52|518.61|514.97|0
1646373340000|2022-03-04 05:55:40|519.25|515.61|518.43|514.79|519.25|515.61|518.43|514.79|0
1646373350000|2022-03-04 05:55:50|518.34|514.7|518.43|514.79|518.43|514.79|518.34|514.7|0
1646373360000|2022-03-04 05:56:00|518.16|514.52|518.7|515.06|518.7|515.06|518.07|514.43|0
1646373370000|2022-03-04 05:56:10|518.88|515.24|518.43|514.79|518.88|515.24|518.43|514.79|0
1646373380000|2022-03-04 05:56:20|518.52|514.88|517.79|514.15|518.52|514.88|517.79|514.15|0
1646373390000|2022-03-04 05:56:30|517.89|514.25|517.52|513.88|517.89|514.25|517.52|513.88|0
1646373400000|2022-03-04 05:56:40|517.34|513.7|517.43|513.79|517.52|513.88|517.34|513.7|0
1646373410000|2022-03-04 05:56:50|517.61|513.97|517.34|513.7|517.61|513.97|517.25|513.61|0
1646373420000|2022-03-04 05:57:00|517.16|513.52|517.34|513.7|517.34|513.7|517.16|513.52|0
1646373430000|2022-03-04 05:57:10|517.7|514.06|517.52|513.88|517.7|514.06|517.52|513.88|0
1646373440000|2022-03-04 05:57:20|517.61|513.97|517.61|513.97|517.61|513.97|517.61|513.97|0
1646373450000|2022-03-04 05:57:30|517.34|513.7|517.34|513.7|517.34|513.7|517.34|513.7|0
1646373460000|2022-03-04 05:57:40|517.61|513.97|517.52|513.88|517.61|513.97|517.34|513.7|0
1646373470000|2022-03-04 05:57:50|516.7|513.06|516.88|513.24|516.88|513.24|516.7|513.06|0
1646373480000|2022-03-04 05:58:00|516.98|513.34|517.06|513.42|517.06|513.42|516.88|513.24|0
1646373490000|2022-03-04 05:58:10|516.98|513.34|516.8|513.16|516.98|513.34|516.8|513.16|0
1646373500000|2022-03-04 05:58:20|516.98|513.34|516.98|513.34|517.16|513.52|516.98|513.34|0
1646373510000|2022-03-04 05:58:30|517.06|513.42|517.06|513.42|517.06|513.42|517.06|513.42|0
1646373520000|2022-03-04 05:58:40|516.98|513.34|517.16|513.52|517.16|513.52|516.98|513.34|0
1646373530000|2022-03-04 05:58:50|517.06|513.42|517.06|513.42|517.06|513.42|517.06|513.42|0
1646373540000|2022-03-04 05:59:00|516.98|513.34|517.16|513.52|517.16|513.52|516.98|513.34|0
1646373560000|2022-03-04 05:59:20|517.25|513.61|517.61|513.97|517.61|513.97|517.25|513.61|0
1646373570000|2022-03-04 05:59:30|517.52|513.88|517.06|513.42|517.52|513.88|517.06|513.42|0
1646373580000|2022-03-04 05:59:40|517.25|513.61|517.16|513.52|517.34|513.7|517.06|513.42|0
1646373590000|2022-03-04 05:59:50|517.25|513.61|517.34|513.7|517.34|513.7|517.25|513.61|0
1646373600000|2022-03-04 06:00:00|517.61|513.97|517.7|514.06|518.25|514.61|517.52|513.88|0
1646373610000|2022-03-04 06:00:10|517.34|513.7|517.16|513.52|517.34|513.7|517.16|513.52|0
1646373620000|2022-03-04 06:00:20|516.98|513.34|516.98|513.34|516.98|513.34|516.98|513.34|0
1646373630000|2022-03-04 06:00:30|516.79|513.15|516.7|513.06|516.79|513.15|516.7|513.06|0
1646373640000|2022-03-04 06:00:40|516.43|512.79|516.25|512.61|516.43|512.79|516.16|512.52|0
1646373650000|2022-03-04 06:00:50|516.34|512.7|515.79|512.15|516.34|512.7|515.79|512.15|0
1646373660000|2022-03-04 06:01:00|515.71|512.07|515.89|512.25|515.89|512.25|515.61|511.97|0
1646373670000|2022-03-04 06:01:10|515.61|511.97|516.07|512.43|516.52|512.88|515.61|511.97|0
1646373680000|2022-03-04 06:01:20|516.79|513.15|517.24|513.6|517.24|513.6|516.79|513.15|0
1646373690000|2022-03-04 06:01:30|517.16|513.52|516.98|513.34|517.16|513.52|516.98|513.34|0
1646373700000|2022-03-04 06:01:40|517.34|513.7|517.16|513.52|517.43|513.79|517.16|513.52|0
1646373710000|2022-03-04 06:01:50|517.34|513.7|518.52|514.88|518.61|514.97|517.34|513.7|0
1646373720000|2022-03-04 06:02:00|518.7|515.06|518.79|515.15|518.79|515.15|518.61|514.97|0
1646373730000|2022-03-04 06:02:10|518.7|515.06|518.61|514.97|518.79|515.15|518.61|514.97|0
1646373740000|2022-03-04 06:02:20|518.7|515.06|518.7|515.06|518.79|515.15|518.7|515.06|0
1646373750000|2022-03-04 06:02:30|518.98|515.34|518.98|515.34|519.06|515.42|518.98|515.34|0
1646373760000|2022-03-04 06:02:40|519.06|515.42|518.88|515.24|519.06|515.42|518.79|515.15|0
1646373770000|2022-03-04 06:02:50|518.61|514.97|518.33|514.69|518.61|514.97|518.33|514.69|0
1646373780000|2022-03-04 06:03:00|518.43|514.79|517.79|514.15|518.43|514.79|517.79|514.15|0
1646373790000|2022-03-04 06:03:10|517.61|513.97|517.7|514.06|517.7|514.06|517.61|513.97|0
1646373800000|2022-03-04 06:03:20|517.61|513.97|517.34|513.7|517.61|513.97|517.34|513.7|0
1646373810000|2022-03-04 06:03:30|517.61|513.97|517.7|514.06|517.7|514.06|517.43|513.79|0
1646373820000|2022-03-04 06:03:40|518.25|514.61|518.15|514.51|518.25|514.61|518.15|514.51|0
1646373830000|2022-03-04 06:03:50|518.25|514.61|517.52|513.88|518.33|514.69|517.52|513.88|0
1646373840000|2022-03-04 06:04:00|516.98|513.34|516.07|512.43|516.98|513.34|516.07|512.43|0
1646373850000|2022-03-04 06:04:10|515.61|511.97|515.79|512.15|515.79|512.15|515.61|511.97|0
1646373860000|2022-03-04 06:04:20|516.34|512.7|516.34|512.7|516.34|512.7|516.34|512.7|0
1646373870000|2022-03-04 06:04:30|516.07|512.43|513.98|510.34|516.07|512.43|513.98|510.34|0
1646373880000|2022-03-04 06:04:40|514.16|510.52|514.62|510.98|514.62|510.98|514.16|510.52|0
1646373890000|2022-03-04 06:04:50|514.7|511.06|514.34|510.7|514.7|511.06|514.34|510.7|0
1646373900000|2022-03-04 06:05:00|514.16|510.52|513.8|510.16|514.16|510.52|513.8|510.16|0
1646373910000|2022-03-04 06:05:10|513.98|510.34|512.53|508.89|513.98|510.34|512.35|508.71|0
1646373920000|2022-03-04 06:05:20|512.17|508.53|511.99|508.35|512.17|508.53|511.99|508.35|0
1646373930000|2022-03-04 06:05:30|512.35|508.71|512.08|508.44|512.35|508.71|512.08|508.44|0
1646373940000|2022-03-04 06:05:40|511.99|508.35|511.09|507.45|512.17|508.53|510.91|507.27|0
1646373950000|2022-03-04 06:05:50|510.73|507.09|511.09|507.45|511.09|507.45|510.73|507.09|0
1646373960000|2022-03-04 06:06:00|511.72|508.08|511.81|508.17|512.26|508.62|511.72|508.08|0
1646373970000|2022-03-04 06:06:10|511.54|507.9|510.54|506.9|511.54|507.9|510.54|506.9|0
1646373980000|2022-03-04 06:06:20|510.36|506.72|509.64|506|510.36|506.72|509.64|506|0
1646373990000|2022-03-04 06:06:30|509.82|506.18|509.28|505.64|509.82|506.18|509.1|505.46|0
1646374000000|2022-03-04 06:06:40|510|506.36|509.64|506|510.28|506.64|509.64|506|0
1646374010000|2022-03-04 06:06:50|509.46|505.82|509.46|505.82|509.46|505.82|509.46|505.82|0
1646374020000|2022-03-04 06:07:00|509.28|505.64|510.46|506.82|510.46|506.82|509.28|505.64|0
1646374030000|2022-03-04 06:07:10|510.1|506.46|510.18|506.54|510.18|506.54|510|506.36|0
1646374040000|2022-03-04 06:07:20|509.92|506.28|509.46|505.82|509.92|506.28|509.2|505.56|0
1646374050000|2022-03-04 06:07:30|509.28|505.64|509.64|506|509.64|506|509.28|505.64|0
1646374060000|2022-03-04 06:07:40|509.46|505.82|510.18|506.54|510.18|506.54|509.46|505.82|0
1646374070000|2022-03-04 06:07:50|510.54|506.9|510.64|507|510.64|507|510.54|506.9|0
1646374080000|2022-03-04 06:08:00|510.82|507.18|510.46|506.82|510.82|507.18|510.46|506.82|0
1646374090000|2022-03-04 06:08:10|510.54|506.9|510.54|506.9|510.54|506.9|510.54|506.9|0
1646374100000|2022-03-04 06:08:20|510.46|506.82|510.54|506.9|510.54|506.9|510.46|506.82|0
1646374110000|2022-03-04 06:08:30|510.72|507.08|510.82|507.18|510.9|507.26|510.72|507.08|0
1646374120000|2022-03-04 06:08:40|510.9|507.26|511.27|507.63|511.27|507.63|510.9|507.26|0
1646374130000|2022-03-04 06:08:50|511.45|507.81|511.27|507.63|511.45|507.81|511.27|507.63|0
1646374140000|2022-03-04 06:09:00|511.45|507.81|511.45|507.81|511.45|507.81|511.27|507.63|0
1646374150000|2022-03-04 06:09:10|511.54|507.9|511.36|507.72|511.54|507.9|511.36|507.72|0
1646374160000|2022-03-04 06:09:20|511.27|507.63|510.9|507.26|511.36|507.72|510.9|507.26|0
1646374170000|2022-03-04 06:09:30|511.63|507.99|511.9|508.26|511.9|508.26|511.54|507.9|0
1646374180000|2022-03-04 06:09:40|511.99|508.35|511.99|508.35|511.99|508.35|511.99|508.35|0
1646374190000|2022-03-04 06:09:50|511.9|508.26|511.9|508.26|511.99|508.35|511.9|508.26|0
1646374200000|2022-03-04 06:10:00|511.99|508.35|511.72|508.08|511.99|508.35|511.63|507.99|0
1646374210000|2022-03-04 06:10:10|511.9|508.26|511.72|508.08|511.9|508.26|511.72|508.08|0
1646374220000|2022-03-04 06:10:20|511.81|508.17|511.99|508.35|511.99|508.35|511.81|508.17|0
1646374230000|2022-03-04 06:10:30|511.9|508.26|511.63|507.99|511.99|508.35|511.63|507.99|0
1646374240000|2022-03-04 06:10:40|511.72|508.08|511.99|508.35|512.17|508.53|511.63|507.99|0
1646374250000|2022-03-04 06:10:50|512.17|508.53|512.35|508.71|512.35|508.71|512.17|508.53|0
1646374260000|2022-03-04 06:11:00|511.72|508.08|511.81|508.17|511.81|508.17|511.72|508.08|0
1646374270000|2022-03-04 06:11:10|511.9|508.26|511.9|508.26|511.9|508.26|511.9|508.26|0
1646374280000|2022-03-04 06:11:20|512.08|508.44|511.81|508.17|512.08|508.44|511.81|508.17|0
1646374290000|2022-03-04 06:11:30|511.72|508.08|511.9|508.26|511.9|508.26|511.72|508.08|0
1646374300000|2022-03-04 06:11:40|511.99|508.35|511.9|508.26|511.99|508.35|511.81|508.17|0
1646374310000|2022-03-04 06:11:50|511.81|508.17|512.26|508.62|512.26|508.62|511.81|508.17|0
1646374320000|2022-03-04 06:12:00|511.9|508.26|512.08|508.44|512.08|508.44|511.9|508.26|0
1646374330000|2022-03-04 06:12:10|512.26|508.62|511.99|508.35|512.26|508.62|511.99|508.35|0
1646374340000|2022-03-04 06:12:20|512.17|508.53|512.35|508.71|512.35|508.71|512.17|508.53|0
1646374350000|2022-03-04 06:12:30|512.8|509.16|512.89|509.25|512.89|509.25|512.8|509.16|0
1646374360000|2022-03-04 06:12:40|513.07|509.43|512.89|509.25|513.07|509.43|512.89|509.25|0
1646374370000|2022-03-04 06:12:50|512.98|509.34|513.07|509.43|513.07|509.43|512.98|509.34|0
1646374380000|2022-03-04 06:13:00|512.98|509.34|512.98|509.34|512.98|509.34|512.8|509.16|0
1646374390000|2022-03-04 06:13:10|513.17|509.53|513.17|509.53|513.17|509.53|513.07|509.43|0
1646374410000|2022-03-04 06:13:30|513.35|509.71|513.25|509.61|513.43|509.79|513.25|509.61|0
1646374420000|2022-03-04 06:13:40|513.17|509.53|513.17|509.53|513.17|509.53|513.17|509.53|0
1646374430000|2022-03-04 06:13:50|512.62|508.98|512.8|509.16|512.8|509.16|512.62|508.98|0
1646374440000|2022-03-04 06:14:00|513.07|509.43|513.16|509.52|513.16|509.52|512.98|509.34|0
1646374450000|2022-03-04 06:14:10|513.25|509.61|513.53|509.89|513.53|509.89|513.25|509.61|0
1646374460000|2022-03-04 06:14:20|513.43|509.79|513.53|509.89|513.53|509.89|513.43|509.79|0
1646374470000|2022-03-04 06:14:30|513.43|509.79|512.8|509.16|513.43|509.79|512.62|508.98|0
1646374480000|2022-03-04 06:14:40|513.07|509.43|513.07|509.43|513.16|509.52|513.07|509.43|0
1646374490000|2022-03-04 06:14:50|512.98|509.34|512.8|509.16|512.98|509.34|512.8|509.16|0
1646374500000|2022-03-04 06:15:00|512.62|508.98|512.89|509.25|512.89|509.25|512.62|508.98|0
1646374510000|2022-03-04 06:15:10|512.71|509.07|511.9|508.26|512.8|509.16|511.9|508.26|0
1646374520000|2022-03-04 06:15:20|511.44|507.8|510.82|507.18|511.44|507.8|510.82|507.18|0
1646374530000|2022-03-04 06:15:30|511.08|507.44|511.08|507.44|511.08|507.44|511|507.36|0
1646374540000|2022-03-04 06:15:40|511.18|507.54|510.9|507.26|511.18|507.54|510.54|506.9|0
1646374550000|2022-03-04 06:15:50|511.08|507.44|511.26|507.62|511.26|507.62|511|507.36|0
1646374560000|2022-03-04 06:16:00|511|507.36|511|507.36|511.08|507.44|511|507.36|0
1646374570000|2022-03-04 06:16:10|511.08|507.44|511.54|507.9|511.54|507.9|511.08|507.44|0
1646374580000|2022-03-04 06:16:20|511.9|508.26|511.72|508.08|511.9|508.26|511.72|508.08|0
1646374590000|2022-03-04 06:16:30|511.8|508.16|512.26|508.62|512.26|508.62|511.8|508.16|0
1646374600000|2022-03-04 06:16:40|512.62|508.98|512.44|508.8|512.62|508.98|512.26|508.62|0
1646374610000|2022-03-04 06:16:50|512.26|508.62|512.26|508.62|512.26|508.62|512.26|508.62|0
1646374630000|2022-03-04 06:17:10|512.44|508.8|512.89|509.25|512.89|509.25|512.35|508.71|0
1646374640000|2022-03-04 06:17:20|512.98|509.34|512.8|509.16|512.98|509.34|512.8|509.16|0
1646374650000|2022-03-04 06:17:30|512.98|509.34|512.8|509.16|512.98|509.34|512.8|509.16|0
1646374660000|2022-03-04 06:17:40|512.62|508.98|512.98|509.34|512.98|509.34|512.62|508.98|0
1646374670000|2022-03-04 06:17:50|512.62|508.98|512.62|508.98|512.62|508.98|512.62|508.98|0
1646374680000|2022-03-04 06:18:00|512.53|508.89|512.98|509.34|512.98|509.34|512.53|508.89|0
1646374690000|2022-03-04 06:18:10|513.07|509.43|512.98|509.34|513.07|509.43|512.98|509.34|0
1646374700000|2022-03-04 06:18:20|513.34|509.7|513.34|509.7|513.34|509.7|513.34|509.7|0
1646374710000|2022-03-04 06:18:30|513.25|509.61|512.98|509.34|513.25|509.61|512.98|509.34|0
1646374720000|2022-03-04 06:18:40|513.16|509.52|512.98|509.34|513.16|509.52|512.98|509.34|0
1646374740000|2022-03-04 06:19:00|512.89|509.25|512.98|509.34|512.98|509.34|512.8|509.16|0
1646374750000|2022-03-04 06:19:10|513.07|509.43|513.16|509.52|513.16|509.52|512.98|509.34|0
1646374760000|2022-03-04 06:19:20|513.07|509.43|513.07|509.43|513.07|509.43|513.07|509.43|0
1646374770000|2022-03-04 06:19:30|513.16|509.52|512.98|509.34|513.16|509.52|512.98|509.34|0
1646374780000|2022-03-04 06:19:40|513.07|509.43|512.98|509.34|513.16|509.52|512.98|509.34|0
1646374790000|2022-03-04 06:19:50|512.8|509.16|512.8|509.16|512.8|509.16|512.8|509.16|0
1646374800000|2022-03-04 06:20:00|512.89|509.25|512.8|509.16|512.89|509.25|512.8|509.16|0
1646374810000|2022-03-04 06:20:10|513.07|509.43|513.07|509.43|513.16|509.52|513.07|509.43|0
1646374820000|2022-03-04 06:20:20|512.98|509.34|513.16|509.52|513.16|509.52|512.98|509.34|0
1646374830000|2022-03-04 06:20:30|513.34|509.7|513.34|509.7|513.34|509.7|513.34|509.7|0
1646374840000|2022-03-04 06:20:40|513.25|509.61|513.34|509.7|513.34|509.7|513.16|509.52|0
1646374850000|2022-03-04 06:20:50|513.16|509.52|513.34|509.7|513.34|509.7|512.98|509.34|0
1646374860000|2022-03-04 06:21:00|513.43|509.79|513.61|509.97|513.61|509.97|513.43|509.79|0
1646374870000|2022-03-04 06:21:10|513.52|509.88|513.61|509.97|513.61|509.97|513.52|509.88|0
1646374880000|2022-03-04 06:21:20|513.89|510.25|513.89|510.25|514.07|510.43|513.89|510.25|0
1646374890000|2022-03-04 06:21:30|514.07|510.43|513.97|510.33|514.15|510.51|513.97|510.33|0
1646374900000|2022-03-04 06:21:40|513.79|510.15|514.07|510.43|514.07|510.43|513.71|510.07|0
1646374910000|2022-03-04 06:21:50|513.97|510.33|514.07|510.43|514.07|510.43|513.97|510.33|0
1646374920000|2022-03-04 06:22:00|514.25|510.61|514.52|510.88|514.52|510.88|514.25|510.61|0
1646374930000|2022-03-04 06:22:10|514.79|511.15|515.34|511.7|515.34|511.7|514.79|511.15|0
1646374940000|2022-03-04 06:22:20|515.52|511.88|515.42|511.78|515.6|511.96|515.34|511.7|0
1646374950000|2022-03-04 06:22:30|515.15|511.51|515.15|511.51|515.24|511.6|515.15|511.51|0
1646374960000|2022-03-04 06:22:40|515.06|511.42|515.24|511.6|515.24|511.6|515.06|511.42|0
1646374970000|2022-03-04 06:22:50|515.06|511.42|514.97|511.33|515.06|511.42|514.97|511.33|0
1646374980000|2022-03-04 06:23:00|515.06|511.42|515.06|511.42|515.06|511.42|515.06|511.42|0
1646374990000|2022-03-04 06:23:10|514.97|511.33|515.15|511.51|515.15|511.51|514.97|511.33|0
1646375000000|2022-03-04 06:23:20|515.42|511.78|515.33|511.69|515.42|511.78|515.33|511.69|0
1646375010000|2022-03-04 06:23:30|515.15|511.51|514.15|510.51|515.15|511.51|514.15|510.51|0
1646375020000|2022-03-04 06:23:40|514.43|510.79|514.07|510.43|514.43|510.79|514.07|510.43|0
1646375030000|2022-03-04 06:23:50|514.15|510.51|514.07|510.43|514.15|510.51|514.07|510.43|0
1646375040000|2022-03-04 06:24:00|514.43|510.79|514.61|510.97|514.7|511.06|514.43|510.79|0
1646375050000|2022-03-04 06:24:10|514.7|511.06|514.43|510.79|514.7|511.06|514.43|510.79|0
1646375060000|2022-03-04 06:24:20|513.89|510.25|513.89|510.25|513.89|510.25|513.89|510.25|0
1646375070000|2022-03-04 06:24:30|513.79|510.15|513.97|510.33|514.07|510.43|513.79|510.15|0
1646375080000|2022-03-04 06:24:40|514.07|510.43|514.15|510.51|514.15|510.51|514.07|510.43|0
1646375090000|2022-03-04 06:24:50|513.97|510.33|514.25|510.61|514.25|510.61|513.97|510.33|0
1646375100000|2022-03-04 06:25:00|513.88|510.24|513.79|510.15|513.88|510.24|513.79|510.15|0
1646375110000|2022-03-04 06:25:10|513.88|510.24|514.07|510.43|514.07|510.43|513.88|510.24|0
1646375120000|2022-03-04 06:25:20|513.97|510.33|513.52|509.88|513.97|510.33|513.52|509.88|0
1646375130000|2022-03-04 06:25:30|513.43|509.79|513.52|509.88|513.52|509.88|513.43|509.79|0
1646375140000|2022-03-04 06:25:40|513.34|509.7|512.71|509.07|513.34|509.7|512.52|508.88|0
1646375150000|2022-03-04 06:25:50|513.07|509.43|512.8|509.16|513.07|509.43|512.8|509.16|0
1646375160000|2022-03-04 06:26:00|512.62|508.98|512.62|508.98|512.62|508.98|512.62|508.98|0
1646375170000|2022-03-04 06:26:10|512.98|509.34|512.98|509.34|512.98|509.34|512.98|509.34|0
1646375180000|2022-03-04 06:26:20|513.16|509.52|513.16|509.52|513.25|509.61|513.16|509.52|0
1646375190000|2022-03-04 06:26:30|513.07|509.43|513.16|509.52|513.16|509.52|513.07|509.43|0
1646375200000|2022-03-04 06:26:40|513.43|509.79|513.34|509.7|513.43|509.79|513.25|509.61|0
1646375210000|2022-03-04 06:26:50|513.16|509.52|513.34|509.7|513.34|509.7|513.16|509.52|0
1646375220000|2022-03-04 06:27:00|513.16|509.52|512.98|509.34|513.16|509.52|512.98|509.34|0
1646375230000|2022-03-04 06:27:10|512.62|508.98|512.7|509.06|512.7|509.06|512.62|508.98|0
1646375240000|2022-03-04 06:27:20|512.34|508.7|512.44|508.8|512.62|508.98|512.34|508.7|0
1646375250000|2022-03-04 06:27:30|512.62|508.98|512.62|508.98|512.62|508.98|512.62|508.98|0
1646375270000|2022-03-04 06:27:50|512.52|508.88|512.44|508.8|512.52|508.88|512.16|508.52|0
1646375280000|2022-03-04 06:28:00|512.7|509.06|512.52|508.88|512.8|509.16|512.52|508.88|0
1646375290000|2022-03-04 06:28:10|512.62|508.98|512.8|509.16|512.8|509.16|512.62|508.98|0
1646375300000|2022-03-04 06:28:20|512.52|508.88|512.08|508.44|512.52|508.88|512.08|508.44|0
1646375310000|2022-03-04 06:28:30|512.16|508.52|511.98|508.34|512.16|508.52|511.98|508.34|0
1646375320000|2022-03-04 06:28:40|511.8|508.16|511.8|508.16|511.8|508.16|511.71|508.07|0
1646375330000|2022-03-04 06:28:50|511.98|508.34|511.71|508.07|511.98|508.34|511.71|508.07|0
1646375340000|2022-03-04 06:29:00|511.8|508.16|512.26|508.62|512.26|508.62|511.8|508.16|0
1646375350000|2022-03-04 06:29:10|512.34|508.7|512.7|509.06|512.7|509.06|512.34|508.7|0
1646375360000|2022-03-04 06:29:20|512.62|508.98|512.52|508.88|512.7|509.06|512.52|508.88|0
1646375370000|2022-03-04 06:29:30|512.26|508.62|512.26|508.62|512.26|508.62|512.26|508.62|0
1646375380000|2022-03-04 06:29:40|512.07|508.43|511.71|508.07|512.07|508.43|511.71|508.07|0
1646375390000|2022-03-04 06:29:50|511.8|508.16|511.8|508.16|511.8|508.16|511.8|508.16|0
1646375400000|2022-03-04 06:30:00|512.07|508.43|512.07|508.43|512.07|508.43|512.07|508.43|0
1646375410000|2022-03-04 06:30:10|511.89|508.25|512.16|508.52|512.16|508.52|511.8|508.16|0
1646375420000|2022-03-04 06:30:20|512.07|508.43|512.98|509.34|512.98|509.34|512.07|508.43|0
1646375430000|2022-03-04 06:30:30|512.88|509.24|512.62|508.98|512.88|509.24|512.62|508.98|0
1646375440000|2022-03-04 06:30:40|512.7|509.06|513.34|509.7|513.34|509.7|512.7|509.06|0
1646375450000|2022-03-04 06:30:50|513.61|509.97|513.7|510.06|513.7|510.06|513.52|509.88|0
1646375460000|2022-03-04 06:31:00|513.79|510.15|513.88|510.24|513.88|510.24|513.7|510.06|0
1646375470000|2022-03-04 06:31:10|513.7|510.06|514.24|510.6|514.24|510.6|513.7|510.06|0
1646375480000|2022-03-04 06:31:20|514.15|510.51|514.43|510.79|514.43|510.79|514.06|510.42|0
1646375490000|2022-03-04 06:31:30|514.51|510.87|514.15|510.51|514.51|510.87|514.15|510.51|0
1646375500000|2022-03-04 06:31:40|514.24|510.6|515.06|511.42|515.06|511.42|514.24|510.6|0
1646375510000|2022-03-04 06:31:50|515.15|511.51|515.78|512.14|515.78|512.14|515.15|511.51|0
1646375520000|2022-03-04 06:32:00|515.69|512.05|514.97|511.33|515.69|512.05|514.97|511.33|0
1646375530000|2022-03-04 06:32:10|515.15|511.51|515.51|511.87|515.51|511.87|515.15|511.51|0
1646375540000|2022-03-04 06:32:20|515.42|511.78|515.42|511.78|515.42|511.78|515.42|511.78|0
1646375550000|2022-03-04 06:32:30|515.51|511.87|515.33|511.69|515.51|511.87|515.33|511.69|0
1646375560000|2022-03-04 06:32:40|515.42|511.78|515.51|511.87|515.51|511.87|515.42|511.78|0
1646375570000|2022-03-04 06:32:50|515.42|511.78|515.42|511.78|515.42|511.78|515.42|511.78|0
1646375580000|2022-03-04 06:33:00|515.24|511.6|514.61|510.97|515.24|511.6|514.61|510.97|0
1646375590000|2022-03-04 06:33:10|514.43|510.79|514.51|510.87|514.51|510.87|514.33|510.69|0
1646375600000|2022-03-04 06:33:20|514.33|510.69|514.15|510.51|514.33|510.69|513.7|510.06|0
1646375610000|2022-03-04 06:33:30|514.24|510.6|514.06|510.42|514.51|510.87|514.06|510.42|0
1646375620000|2022-03-04 06:33:40|513.97|510.33|514.24|510.6|514.24|510.6|513.88|510.24|0
1646375630000|2022-03-04 06:33:50|513.88|510.24|513.97|510.33|513.97|510.33|513.88|510.24|0
1646375640000|2022-03-04 06:34:00|514.06|510.42|514.43|510.79|514.43|510.79|514.06|510.42|0
1646375650000|2022-03-04 06:34:10|514.42|510.78|514.51|510.87|514.69|511.05|514.42|510.78|0
1646375660000|2022-03-04 06:34:20|514.33|510.69|514.1|510.74|514.33|510.74|514.1|510.69|0
1646375670000|2022-03-04 06:34:30|515.01|511.65|515.01|511.65|515.01|511.65|515.01|511.65|0
1646375680000|2022-03-04 06:34:40|514.47|511.11|514.37|511.01|514.55|511.19|514.37|511.01|0
1646375690000|2022-03-04 06:34:50|514.55|511.19|514.47|511.11|514.65|511.29|514.47|511.11|0
1646375700000|2022-03-04 06:35:00|514.65|511.29|514.65|511.29|514.73|511.37|514.65|511.29|0
1646375710000|2022-03-04 06:35:10|514.92|511.56|514.92|511.56|515.01|511.65|514.92|511.56|0
1646375720000|2022-03-04 06:35:20|514.83|511.47|514.65|511.29|514.83|511.47|514.65|511.29|0
1646375730000|2022-03-04 06:35:30|514.37|511.01|514.28|510.92|514.37|511.01|514.28|510.92|0
1646375740000|2022-03-04 06:35:40|514.65|511.29|513.83|510.47|514.65|511.29|513.83|510.47|0
1646375750000|2022-03-04 06:35:50|513.74|510.38|513.92|510.56|513.92|510.56|513.74|510.38|0
1646375760000|2022-03-04 06:36:00|513.74|510.38|513.56|510.2|513.74|510.38|513.56|510.2|0
1646375770000|2022-03-04 06:36:10|513.2|509.84|513.56|510.2|513.56|510.2|513.02|509.66|0
1646375780000|2022-03-04 06:36:20|513.47|510.11|513.56|510.2|513.56|510.2|513.38|510.02|0
1646375790000|2022-03-04 06:36:30|513.92|510.56|513.74|510.38|513.92|510.56|513.74|510.38|0
1646375800000|2022-03-04 06:36:40|513.56|510.2|513.65|510.29|513.65|510.29|513.56|510.2|0
1646375810000|2022-03-04 06:36:50|513.74|510.38|513.56|510.2|513.74|510.38|513.47|510.11|0
1646375820000|2022-03-04 06:37:00|513.38|510.02|513.38|510.02|513.38|510.02|513.38|510.02|0
1646375830000|2022-03-04 06:37:10|513.56|510.2|513.56|510.2|513.56|510.2|513.47|510.11|0
1646375840000|2022-03-04 06:37:20|513.38|510.02|513.38|510.02|513.38|510.02|513.38|510.02|0
1646375850000|2022-03-04 06:37:30|513.56|510.2|513.74|510.38|513.74|510.38|513.56|510.2|0
1646375860000|2022-03-04 06:37:40|513.56|510.2|513.74|510.38|513.74|510.38|513.56|510.2|0
1646375880000|2022-03-04 06:38:00|513.56|510.2|513.56|510.2|513.56|510.2|513.38|510.02|0
1646375900000|2022-03-04 06:38:20|514.1|510.74|514.1|510.74|514.1|510.74|514.1|510.74|0
1646375910000|2022-03-04 06:38:30|514.19|510.83|514.19|510.83|514.19|510.83|514.19|510.83|0
1646375920000|2022-03-04 06:38:40|514.73|511.37|514.73|511.37|514.83|511.47|514.55|511.19|0
1646375930000|2022-03-04 06:38:50|514.65|511.29|514.83|511.47|514.83|511.47|514.46|511.1|0
1646375950000|2022-03-04 06:39:10|514.73|511.37|514.55|511.19|514.73|511.37|514.55|511.19|0
1646375960000|2022-03-04 06:39:20|514.83|511.47|514.65|511.29|514.83|511.47|514.65|511.29|0
1646375970000|2022-03-04 06:39:30|514.83|511.47|514.73|511.37|514.91|511.55|514.73|511.37|0
1646375980000|2022-03-04 06:39:40|514.65|511.29|514.65|511.29|514.65|511.29|514.65|511.29|0
1646375990000|2022-03-04 06:39:50|514.73|511.37|514.65|511.29|514.73|511.37|514.65|511.29|0
1646376000000|2022-03-04 06:40:00|514.55|511.19|514.83|511.47|514.83|511.47|514.55|511.19|0
1646376010000|2022-03-04 06:40:10|515.19|511.83|515.01|511.65|515.19|511.83|515.01|511.65|0
1646376020000|2022-03-04 06:40:20|515.91|512.55|515.91|512.55|515.91|512.55|515.91|512.55|0
1646376030000|2022-03-04 06:40:30|516.64|513.28|516.18|512.82|516.64|513.28|516.18|512.82|0
1646376040000|2022-03-04 06:40:40|516|512.64|516.18|512.82|516.18|512.82|515.91|512.55|0
1646376050000|2022-03-04 06:40:50|516.1|512.74|516.18|512.82|516.18|512.82|516.1|512.74|0
1646376060000|2022-03-04 06:41:00|516.46|513.1|516.28|512.92|516.46|513.1|516.28|512.92|0
1646376070000|2022-03-04 06:41:10|516|512.64|515.55|512.19|516.18|512.82|515.55|512.19|0
1646376080000|2022-03-04 06:41:20|514.83|511.47|515.28|511.92|515.37|512.01|514.83|511.47|0
1646376090000|2022-03-04 06:41:30|514.64|511.28|515.19|511.83|515.19|511.83|514.64|511.28|0
1646376100000|2022-03-04 06:41:40|515.46|512.1|514.64|511.28|515.64|512.28|514.64|511.28|0
1646376110000|2022-03-04 06:41:50|514.83|511.47|514.37|511.01|514.83|511.47|514.37|511.01|0
1646376120000|2022-03-04 06:42:00|514.46|511.1|514.46|511.1|514.46|511.1|514.46|511.1|0
1646376130000|2022-03-04 06:42:10|514.55|511.19|514.83|511.47|514.83|511.47|514.55|511.19|0
1646376150000|2022-03-04 06:42:30|514.64|511.28|514.46|511.1|514.64|511.28|514.46|511.1|0
1646376160000|2022-03-04 06:42:40|514.37|511.01|514.28|510.92|514.37|511.01|514.28|510.92|0
1646376170000|2022-03-04 06:42:50|514.46|511.1|514.19|510.83|514.46|511.1|514.19|510.83|0
1646376180000|2022-03-04 06:43:00|514.37|511.01|514.19|510.83|514.37|511.01|514.19|510.83|0
1646376190000|2022-03-04 06:43:10|514.01|510.65|513.92|510.56|514.01|510.65|513.92|510.56|0
1646376200000|2022-03-04 06:43:20|513.83|510.47|513.92|510.56|514.01|510.65|513.83|510.47|0
1646376210000|2022-03-04 06:43:30|514.28|510.92|514.83|511.47|514.83|511.47|514.28|510.92|0
1646376220000|2022-03-04 06:43:40|514.73|511.37|514.91|511.55|514.91|511.55|514.73|511.37|0
1646376230000|2022-03-04 06:43:50|515.01|511.65|514.55|511.19|515.01|511.65|514.55|511.19|0
1646376240000|2022-03-04 06:44:00|514.37|511.01|514.28|510.92|514.37|511.01|514.28|510.92|0
1646376260000|2022-03-04 06:44:20|513.82|510.46|513.82|510.46|513.82|510.46|513.82|510.46|0
1646376270000|2022-03-04 06:44:30|513.92|510.56|514.1|510.74|514.1|510.74|513.92|510.56|0
1646376280000|2022-03-04 06:44:40|514.01|510.65|514.1|510.74|514.1|510.74|514.01|510.65|0
1646376290000|2022-03-04 06:44:50|514.28|510.92|514.46|511.1|514.46|511.1|514.1|510.74|0
1646376300000|2022-03-04 06:45:00|514.64|511.28|514.64|511.28|514.64|511.28|514.64|511.28|0
1646376310000|2022-03-04 06:45:10|514.73|511.37|515.01|511.65|515.01|511.65|514.73|511.37|0
1646376320000|2022-03-04 06:45:20|514.82|511.46|514.82|511.46|514.82|511.46|514.82|511.46|0
1646376330000|2022-03-04 06:45:30|514.91|511.55|515.19|511.83|515.19|511.83|514.91|511.55|0
1646376340000|2022-03-04 06:45:40|515.46|512.1|515.64|512.28|515.82|512.46|515.46|512.1|0
1646376350000|2022-03-04 06:45:50|515.46|512.1|515.37|512.01|515.55|512.19|515.37|512.01|0
1646376360000|2022-03-04 06:46:00|515.27|511.91|514.64|511.28|515.27|511.91|514.64|511.28|0
1646376370000|2022-03-04 06:46:10|514.73|511.37|514.91|511.55|515.01|511.65|514.73|511.37|0
1646376380000|2022-03-04 06:46:20|514.82|511.46|515.19|511.83|515.19|511.83|514.82|511.46|0
1646376400000|2022-03-04 06:46:40|515.01|511.65|515.01|511.65|515.09|511.73|515.01|511.65|0
1646376410000|2022-03-04 06:46:50|514.91|511.55|515.37|512.01|515.37|512.01|514.91|511.55|0
1646376420000|2022-03-04 06:47:00|515.55|512.19|515.55|512.19|515.55|512.19|515.37|512.01|0
1646376430000|2022-03-04 06:47:10|515.73|512.37|516.46|513.1|516.46|513.1|515.73|512.37|0
1646376440000|2022-03-04 06:47:20|516.28|512.92|516.18|512.82|516.46|513.1|516.18|512.82|0
1646376450000|2022-03-04 06:47:30|516.46|513.1|517|513.64|517|513.64|516.46|513.1|0
1646376470000|2022-03-04 06:47:50|517.18|513.82|516.73|513.37|517.18|513.82|516.73|513.37|0
1646376480000|2022-03-04 06:48:00|516.91|513.55|516.64|513.28|517.09|513.73|516.64|513.28|0
1646376490000|2022-03-04 06:48:10|516.82|513.46|516.64|513.28|516.82|513.46|516.54|513.18|0
1646376500000|2022-03-04 06:48:20|516.54|513.18|517|513.64|517|513.64|516.54|513.18|0
1646376510000|2022-03-04 06:48:30|516.72|513.36|517.36|514|517.36|514|516.64|513.28|0
1646376520000|2022-03-04 06:48:40|517.18|513.82|517.18|513.82|517.18|513.82|517|513.64|0
1646376530000|2022-03-04 06:48:50|517.27|513.91|517.09|513.73|517.27|513.91|516.91|513.55|0
1646376540000|2022-03-04 06:49:00|517|513.64|516.82|513.46|517.18|513.82|516.82|513.46|0
1646376550000|2022-03-04 06:49:10|516.72|513.36|516.27|512.91|516.72|513.36|516.27|512.91|0
1646376560000|2022-03-04 06:49:20|516.64|513.28|516.36|513|516.64|513.28|516.36|513|0
1646376570000|2022-03-04 06:49:30|516.27|512.91|516.27|512.91|516.27|512.91|516.27|512.91|0
1646376580000|2022-03-04 06:49:40|516.18|512.82|516.64|513.28|516.64|513.28|516.18|512.82|0
1646376590000|2022-03-04 06:49:50|516.18|512.82|516.27|512.91|516.27|512.91|516.18|512.82|0
1646376600000|2022-03-04 06:50:00|515.91|512.55|516.09|512.73|516.09|512.73|515.91|512.55|0
1646376610000|2022-03-04 06:50:10|516.18|512.82|516.46|513.1|516.64|513.28|516.18|512.82|0
1646376620000|2022-03-04 06:50:20|516.82|513.46|516.64|513.28|516.82|513.46|516.64|513.28|0
1646376630000|2022-03-04 06:50:30|516.54|513.18|516.27|512.91|516.64|513.28|516.27|512.91|0
1646376640000|2022-03-04 06:50:40|516.36|513|516.27|512.91|516.64|513.28|515.91|512.55|0
1646376650000|2022-03-04 06:50:50|516.36|513|516.82|513.46|516.82|513.46|516.36|513|0
1646376660000|2022-03-04 06:51:00|516.46|513.1|516.64|513.28|516.64|513.28|516.46|513.1|0
1646376670000|2022-03-04 06:51:10|516.82|513.46|516.82|513.46|516.82|513.46|516.82|513.46|0
1646376680000|2022-03-04 06:51:20|516.72|513.36|516.72|513.36|516.82|513.46|516.72|513.36|0
1646376690000|2022-03-04 06:51:30|516.82|513.46|516.82|513.46|516.82|513.46|516.82|513.46|0
1646376700000|2022-03-04 06:51:40|516.46|513.1|516.64|513.28|516.64|513.28|516.46|513.1|0
1646376720000|2022-03-04 06:52:00|516.82|513.46|516.45|513.09|516.82|513.46|516.45|513.09|0
1646376730000|2022-03-04 06:52:10|516.27|512.91|516.27|512.91|516.27|512.91|516.18|512.82|0
1646376740000|2022-03-04 06:52:20|516.36|513|516.27|512.91|516.45|513.09|516.27|512.91|0
1646376750000|2022-03-04 06:52:30|516.09|512.73|516|512.64|516.09|512.73|515.73|512.37|0
1646376760000|2022-03-04 06:52:40|515.91|512.55|515.55|512.19|515.91|512.55|515.55|512.19|0
1646376770000|2022-03-04 06:52:50|515.45|512.09|515.37|512.01|515.55|512.19|515.37|512.01|0
1646376780000|2022-03-04 06:53:00|515.63|512.27|515.73|512.37|515.73|512.37|515.63|512.27|0
1646376790000|2022-03-04 06:53:10|515.82|512.46|515.73|512.37|515.82|512.46|515.73|512.37|0
1646376810000|2022-03-04 06:53:30|515.63|512.27|515.73|512.37|515.73|512.37|515.63|512.27|0
1646376820000|2022-03-04 06:53:40|515.63|512.27|515.45|512.09|515.63|512.27|515.45|512.09|0
1646376830000|2022-03-04 06:53:50|515.55|512.19|515.55|512.19|515.63|512.27|515.37|512.01|0
1646376840000|2022-03-04 06:54:00|515.73|512.37|515.73|512.37|515.73|512.37|515.73|512.37|0
1646376850000|2022-03-04 06:54:10|515.91|512.55|516.27|512.91|516.27|512.91|515.91|512.55|0
1646376860000|2022-03-04 06:54:20|516.36|513|516.45|513.09|516.64|513.28|516.36|513|0
1646376870000|2022-03-04 06:54:30|516.36|513|517.09|513.73|517.09|513.73|516.36|513|0
1646376880000|2022-03-04 06:54:40|516.9|513.54|516.64|513.28|516.9|513.54|516.64|513.28|0
1646376890000|2022-03-04 06:54:50|516.82|513.46|516.9|513.54|516.9|513.54|516.82|513.46|0
1646376900000|2022-03-04 06:55:00|517|513.64|517|513.64|517.09|513.73|517|513.64|0
1646376910000|2022-03-04 06:55:10|517.18|513.82|516.72|513.36|517.18|513.82|516.72|513.36|0
1646376920000|2022-03-04 06:55:20|516.36|513|516.27|512.91|516.36|513|516.27|512.91|0
1646376930000|2022-03-04 06:55:30|516.36|513|516.09|512.73|516.36|513|516.09|512.73|0
1646376940000|2022-03-04 06:55:40|516.18|512.82|516.45|513.09|516.64|513.28|516.18|512.82|0
1646376950000|2022-03-04 06:55:50|516.27|512.91|516.18|512.82|516.27|512.91|516.09|512.73|0
1646376960000|2022-03-04 06:56:00|516.27|512.91|516.64|513.28|516.64|513.28|516.27|512.91|0
1646376970000|2022-03-04 06:56:10|516.27|512.91|516.27|512.91|516.36|513|516.27|512.91|0
1646376980000|2022-03-04 06:56:20|516.09|512.73|516.09|512.73|516.09|512.73|516|512.64|0
1646376990000|2022-03-04 06:56:30|516.27|512.91|516.09|512.73|516.27|512.91|515.91|512.55|0
1646377000000|2022-03-04 06:56:40|515.91|512.55|516.09|512.73|516.36|513|515.91|512.55|0
1646377020000|2022-03-04 06:57:00|515.81|512.45|515.73|512.37|515.81|512.45|515.73|512.37|0
1646377030000|2022-03-04 06:57:10|516|512.64|515.73|512.37|516|512.64|515.73|512.37|0
1646377040000|2022-03-04 06:57:20|515.91|512.55|516.09|512.73|516.09|512.73|515.91|512.55|0
1646377060000|2022-03-04 06:57:40|516.27|512.91|516|512.64|516.27|512.91|516|512.64|0
1646377070000|2022-03-04 06:57:50|515.81|512.45|515.73|512.37|515.81|512.45|515.73|512.37|0
1646377080000|2022-03-04 06:58:00|516.27|512.91|515.73|512.37|516.27|512.91|515.73|512.37|0
1646377090000|2022-03-04 06:58:10|516.09|512.73|515.91|512.55|516.18|512.82|515.91|512.55|0
1646377100000|2022-03-04 06:58:20|516.09|512.73|516.09|512.73|516.09|512.73|516.09|512.73|0
1646377130000|2022-03-04 06:58:50|515.91|512.55|515.73|512.37|515.91|512.55|515.73|512.37|0
1646377140000|2022-03-04 06:59:00|514.91|511.55|514.82|511.46|514.91|511.55|514.73|511.37|0
1646377150000|2022-03-04 06:59:10|514.46|511.1|514.28|510.92|514.46|511.1|514.28|510.92|0
1646377160000|2022-03-04 06:59:20|514.09|510.73|514.18|510.82|514.28|510.92|514.09|510.73|0
1646377170000|2022-03-04 06:59:30|514|510.64|514.09|510.73|514.09|510.73|514|510.64|0
1646377180000|2022-03-04 06:59:40|514|510.64|514.64|511.28|514.64|511.28|514|510.64|0
1646377190000|2022-03-04 06:59:50|514.82|511.46|514.82|511.46|514.82|511.46|514.82|511.46|0
1646377200000|2022-03-04 07:00:00|515|511.64|514.46|511.1|515|511.64|514.46|511.1|0
1646377210000|2022-03-04 07:00:10|514.09|510.73|513.19|509.83|514.09|510.73|512.91|509.55|0
1646377220000|2022-03-04 07:00:20|512.83|509.47|512.91|509.55|513.01|509.65|512.83|509.47|0
1646377230000|2022-03-04 07:00:30|512.83|509.47|513.73|510.37|513.73|510.37|512.83|509.47|0
1646377240000|2022-03-04 07:00:40|513.91|510.55|514.28|510.92|514.28|510.92|513.91|510.55|0
1646377250000|2022-03-04 07:00:50|514.09|510.73|514.54|511.18|514.54|511.18|514.09|510.73|0
1646377260000|2022-03-04 07:01:00|514.72|511.36|514.46|511.1|514.72|511.36|514.09|510.73|0
1646377270000|2022-03-04 07:01:10|514.64|511.28|515.36|512|515.36|512|514.64|511.28|0
1646377280000|2022-03-04 07:01:20|515.18|511.82|515.81|512.45|515.81|512.45|515.18|511.82|0
1646377290000|2022-03-04 07:01:30|515.91|512.55|515.73|512.37|516.27|512.91|515.73|512.37|0
1646377300000|2022-03-04 07:01:40|515.36|512|515.73|512.37|515.73|512.37|515.36|512|0
1646377310000|2022-03-04 07:01:50|515.63|512.27|515.36|512|515.63|512.27|515.36|512|0
1646377320000|2022-03-04 07:02:00|514.82|511.46|514.09|510.73|514.82|511.46|514.09|510.73|0
1646377330000|2022-03-04 07:02:10|514|510.64|513.55|510.19|514|510.64|513.55|510.19|0
1646377340000|2022-03-04 07:02:20|513.09|509.73|512.55|509.19|513.19|509.83|512.55|509.19|0
1646377350000|2022-03-04 07:02:30|512.47|509.11|512.65|509.29|512.83|509.47|512.47|509.11|0
1646377360000|2022-03-04 07:02:40|512.55|509.19|512.28|508.92|512.55|509.19|512.28|508.92|0
1646377370000|2022-03-04 07:02:50|512.19|508.83|511.74|508.38|512.28|508.92|511.74|508.38|0
1646377380000|2022-03-04 07:03:00|511.65|508.29|511.2|507.84|511.65|508.29|511.2|507.84|0
1646377390000|2022-03-04 07:03:10|511.29|507.93|511.74|508.38|511.74|508.38|511.02|507.66|0
1646377400000|2022-03-04 07:03:20|511.47|508.11|511.56|508.2|511.56|508.2|511.02|507.66|0
1646377410000|2022-03-04 07:03:30|511.74|508.38|511.38|508.02|511.74|508.38|511.38|508.02|0
1646377420000|2022-03-04 07:03:40|511.2|507.84|511.02|507.66|511.2|507.84|511.02|507.66|0
1646377430000|2022-03-04 07:03:50|511.11|507.75|511.38|508.02|511.38|508.02|511.11|507.75|0
1646377440000|2022-03-04 07:04:00|511.56|508.2|511.65|508.29|511.65|508.29|511.47|508.11|0
1646377450000|2022-03-04 07:04:10|511.74|508.38|511.2|507.84|511.74|508.38|511.2|507.84|0
1646377460000|2022-03-04 07:04:20|510.93|507.57|511.02|507.66|511.02|507.66|510.93|507.57|0
1646377470000|2022-03-04 07:04:30|511.2|507.84|511.56|508.2|511.56|508.2|511.2|507.84|0
1646377480000|2022-03-04 07:04:40|511.83|508.47|512.37|509.01|512.37|509.01|511.74|508.38|0
1646377490000|2022-03-04 07:04:50|511.92|508.56|511.83|508.47|511.92|508.56|511.65|508.29|0
1646377500000|2022-03-04 07:05:00|511.38|508.02|511.29|507.93|511.38|508.02|511.11|507.75|0
1646377510000|2022-03-04 07:05:10|511.47|508.11|511.38|508.02|511.47|508.11|511.29|507.93|0
1646377520000|2022-03-04 07:05:20|511.56|508.2|511.38|508.02|511.74|508.38|511.38|508.02|0
1646377530000|2022-03-04 07:05:30|511.11|507.75|510.84|507.48|511.38|508.02|510.84|507.48|0
1646377540000|2022-03-04 07:05:40|510.56|507.2|510.3|506.94|510.56|507.2|510.3|506.94|0
1646377550000|2022-03-04 07:05:50|510.2|506.84|509.94|506.58|510.3|506.94|509.94|506.58|0
1646377560000|2022-03-04 07:06:00|509.76|506.4|509.58|506.22|509.76|506.4|509.58|506.22|0
1646377570000|2022-03-04 07:06:10|509.48|506.12|509.22|505.86|509.58|506.22|509.22|505.86|0
1646377580000|2022-03-04 07:06:20|509.3|505.94|509.12|505.76|509.3|505.94|509.12|505.76|0
1646377590000|2022-03-04 07:06:30|509.22|505.86|509.22|505.86|509.48|506.12|509.22|505.86|0
1646377600000|2022-03-04 07:06:40|509.4|506.04|509.22|505.86|509.4|506.04|509.22|505.86|0
1646377610000|2022-03-04 07:06:50|509.3|505.94|509.22|505.86|509.3|505.94|509.22|505.86|0
1646377620000|2022-03-04 07:07:00|509.58|506.22|509.58|506.22|509.58|506.22|509.4|506.04|0
1646377630000|2022-03-04 07:07:10|509.66|506.3|509.3|505.94|509.66|506.3|509.3|505.94|0
1646377640000|2022-03-04 07:07:20|509.4|506.04|509.3|505.94|509.48|506.12|509.3|505.94|0
1646377650000|2022-03-04 07:07:30|509.12|505.76|509.39|506.03|509.39|506.03|509.12|505.76|0
1646377660000|2022-03-04 07:07:40|509.3|505.94|508.94|505.58|509.48|506.12|508.94|505.58|0
1646377670000|2022-03-04 07:07:50|508.31|504.95|508.4|505.04|508.4|505.04|508.31|504.95|0
1646377680000|2022-03-04 07:08:00|508.49|505.13|508.04|504.68|508.49|505.13|508.04|504.68|0
1646377690000|2022-03-04 07:08:10|507.95|504.59|506.42|503.06|507.95|504.59|506.06|502.7|0
1646377700000|2022-03-04 07:08:20|506.52|503.16|507.32|503.96|507.32|503.96|506.52|503.16|0
1646377710000|2022-03-04 07:08:30|507.68|504.32|507.68|504.32|507.95|504.59|507.68|504.32|0
1646377720000|2022-03-04 07:08:40|507.86|504.5|507.86|504.5|507.86|504.5|507.68|504.32|0
1646377730000|2022-03-04 07:08:50|507.95|504.59|507.95|504.59|507.95|504.59|507.86|504.5|0
1646377740000|2022-03-04 07:09:00|508.4|505.04|508.22|504.86|508.4|505.04|508.13|504.77|0
1646377750000|2022-03-04 07:09:10|508.4|505.04|509.3|505.94|509.75|506.39|508.4|505.04|0
1646377760000|2022-03-04 07:09:20|509.12|505.76|509.39|506.03|509.39|506.03|509.12|505.76|0
1646377770000|2022-03-04 07:09:30|509.57|506.21|509.57|506.21|509.66|506.3|509.57|506.21|0
1646377780000|2022-03-04 07:09:40|509.84|506.48|508.58|505.22|509.84|506.48|508.22|504.86|0
1646377790000|2022-03-04 07:09:50|508.67|505.31|508.58|505.22|508.67|505.31|508.58|505.22|0
1646377800000|2022-03-04 07:10:00|508.85|505.49|509.03|505.67|509.03|505.67|508.85|505.49|0
1646377810000|2022-03-04 07:10:10|508.67|505.31|508.58|505.22|508.67|505.31|508.58|505.22|0
1646377820000|2022-03-04 07:10:20|508.85|505.49|508.67|505.31|509.03|505.67|508.67|505.31|0
1646377830000|2022-03-04 07:10:30|508.49|505.13|508.67|505.31|508.67|505.31|508.49|505.13|0
1646377840000|2022-03-04 07:10:40|509.3|505.94|509.12|505.76|509.3|505.94|509.12|505.76|0
1646377850000|2022-03-04 07:10:50|508.13|504.77|508.85|505.49|508.85|505.49|508.13|504.77|0
1646377860000|2022-03-04 07:11:00|509.3|505.94|509.57|506.21|509.57|506.21|509.21|505.85|0
1646377870000|2022-03-04 07:11:10|509.66|506.3|509.57|506.21|509.75|506.39|509.57|506.21|0
1646377880000|2022-03-04 07:11:20|509.48|506.12|510.48|507.12|510.48|507.12|509.48|506.12|0
1646377890000|2022-03-04 07:11:30|510.56|507.2|510.66|507.3|510.66|507.3|510.56|507.2|0
1646377900000|2022-03-04 07:11:40|510.74|507.38|509.57|506.21|511.02|507.66|509.57|506.21|0
1646377910000|2022-03-04 07:11:50|510.02|506.66|509.57|506.21|510.11|506.75|509.57|506.21|0
1646377920000|2022-03-04 07:12:00|509.93|506.57|509.39|506.03|509.93|506.57|509.39|506.03|0
1646377930000|2022-03-04 07:12:10|509.48|506.12|510.48|507.12|510.48|507.12|509.48|506.12|0
1646377940000|2022-03-04 07:12:20|510.29|506.93|510.2|506.84|510.29|506.93|509.39|506.03|0
1646377950000|2022-03-04 07:12:30|510.11|506.75|510.74|507.38|510.74|507.38|510.11|506.75|0
1646377960000|2022-03-04 07:12:40|510.56|507.2|511.38|508.02|511.38|508.02|510.47|507.11|0
1646377970000|2022-03-04 07:12:50|511.2|507.84|511.56|508.2|511.56|508.2|511.2|507.84|0
1646377980000|2022-03-04 07:13:00|512.19|508.83|512.1|508.74|512.19|508.83|512.1|508.74|0
1646377990000|2022-03-04 07:13:10|512.28|508.92|511.38|508.02|512.28|508.92|511.2|507.84|0
1646378000000|2022-03-04 07:13:20|510.74|507.38|510.66|507.3|510.84|507.48|510.66|507.3|0
1646378010000|2022-03-04 07:13:30|510.92|507.56|510.56|507.2|510.92|507.56|510.56|507.2|0
1646378020000|2022-03-04 07:13:40|511.02|507.66|511.28|507.92|511.38|508.02|511.02|507.66|0
1646378030000|2022-03-04 07:13:50|511.1|507.74|511.74|508.38|511.74|508.38|511.1|507.74|0
1646378040000|2022-03-04 07:14:00|512.1|508.74|511.56|508.2|512.1|508.74|511.56|508.2|0
1646378050000|2022-03-04 07:14:10|511.64|508.28|511.56|508.2|511.74|508.38|511.56|508.2|0
1646378060000|2022-03-04 07:14:20|511.64|508.28|512.46|509.1|512.46|509.1|511.64|508.28|0
1646378070000|2022-03-04 07:14:30|512.28|508.92|511.74|508.38|512.28|508.92|511.74|508.38|0
1646378080000|2022-03-04 07:14:40|511.56|508.2|512.37|509.01|512.37|509.01|511.56|508.2|0
1646378090000|2022-03-04 07:14:50|512.46|509.1|512.46|509.1|512.55|509.19|512.46|509.1|0
1646378100000|2022-03-04 07:15:00|512.82|509.46|512.37|509.01|512.82|509.46|512.37|509.01|0
1646378110000|2022-03-04 07:15:10|512.28|508.92|511.64|508.28|512.28|508.92|511.64|508.28|0
1646378120000|2022-03-04 07:15:20|511.38|508.02|511.74|508.38|511.74|508.38|511.38|508.02|0
1646378130000|2022-03-04 07:15:30|511.82|508.46|511.92|508.56|511.92|508.56|511.82|508.46|0
1646378140000|2022-03-04 07:15:40|511.74|508.38|512.01|508.65|512.01|508.65|511.56|508.2|0
1646378150000|2022-03-04 07:15:50|511.82|508.46|511.56|508.2|511.82|508.46|511.46|508.1|0
1646378160000|2022-03-04 07:16:00|511.38|508.02|511.64|508.28|511.74|508.38|511.38|508.02|0
1646378170000|2022-03-04 07:16:10|512.19|508.83|512|508.64|512.19|508.83|511.92|508.56|0
1646378180000|2022-03-04 07:16:20|512.28|508.92|511.82|508.46|512.28|508.92|511.82|508.46|0
1646378190000|2022-03-04 07:16:30|511.92|508.56|512.1|508.74|512.1|508.74|511.74|508.38|0
1646378200000|2022-03-04 07:16:40|511.92|508.56|511.82|508.46|512|508.64|511.82|508.46|0
1646378210000|2022-03-04 07:16:50|512.19|508.83|512.82|509.46|512.82|509.46|512.19|508.83|0
1646378220000|2022-03-04 07:17:00|513.18|509.82|513.18|509.82|513.18|509.82|513.18|509.82|0
1646378230000|2022-03-04 07:17:10|513.45|510.09|513.91|510.55|513.91|510.55|513.36|510|0
1646378240000|2022-03-04 07:17:20|513.73|510.37|513.55|510.19|513.73|510.37|513.55|510.19|0
1646378250000|2022-03-04 07:17:30|513.45|510.09|513.36|510|513.45|510.09|513.36|510|0
1646378260000|2022-03-04 07:17:40|513.55|510.19|514.09|510.73|514.09|510.73|513.55|510.19|0
1646378270000|2022-03-04 07:17:50|513.55|510.19|514.18|510.82|514.18|510.82|513.55|510.19|0
1646378280000|2022-03-04 07:18:00|514.09|510.73|513.91|510.55|514.18|510.82|513.73|510.37|0
1646378290000|2022-03-04 07:18:10|513.55|510.19|514.27|510.91|514.27|510.91|513.55|510.19|0
1646378300000|2022-03-04 07:18:20|514.72|511.36|514.81|511.45|515.08|511.72|514.72|511.36|0
1646378310000|2022-03-04 07:18:30|514.9|511.54|515.08|511.72|515.08|511.72|514.9|511.54|0
1646378320000|2022-03-04 07:18:40|515.44|512.08|515.44|512.08|515.44|512.08|515.44|512.08|0
1646378330000|2022-03-04 07:18:50|516.17|512.81|516.53|513.17|516.53|513.17|516.17|512.81|0
1646378340000|2022-03-04 07:19:00|517.54|514.18|516.63|513.27|517.54|514.18|516.63|513.27|0
1646378350000|2022-03-04 07:19:10|517.08|513.72|517.54|514.18|517.54|514.18|516.99|513.63|0
1646378360000|2022-03-04 07:19:20|516.99|513.63|517.72|514.36|517.72|514.36|516.99|513.63|0
1646378370000|2022-03-04 07:19:30|517.54|514.18|516.99|513.63|517.54|514.18|516.99|513.63|0
1646378380000|2022-03-04 07:19:40|517.17|513.81|517.8|514.44|517.8|514.44|517.17|513.81|0
1646378390000|2022-03-04 07:19:50|517.72|514.36|517.72|514.36|517.72|514.36|517.54|514.18|0
1646378400000|2022-03-04 07:20:00|517.35|513.99|516.17|512.81|517.35|513.99|516.17|512.81|0
1646378410000|2022-03-04 07:20:10|516.26|512.9|516.63|513.27|516.63|513.27|516.17|512.81|0
1646378420000|2022-03-04 07:20:20|516.08|512.72|516.63|513.27|516.63|513.27|516.08|512.72|0
1646378430000|2022-03-04 07:20:30|513.74|510.38|516.9|513.54|516.9|513.54|513.47|510.11|0
1646378440000|2022-03-04 07:20:40|516.71|513.35|517.41|514.05|517.59|514.23|516.71|513.35|0
1646378450000|2022-03-04 07:20:50|517.32|513.96|519.63|516.27|519.99|516.63|517.32|513.96|0
1646378460000|2022-03-04 07:21:00|516.06|512.7|516.79|513.43|516.79|513.43|516.06|512.7|0
1646378470000|2022-03-04 07:21:10|514.69|511.33|515.74|512.38|515.74|512.38|514.69|511.33|0
1646378480000|2022-03-04 07:21:20|515.56|512.2|514.83|511.47|515.64|512.28|514.83|511.47|0
1646378490000|2022-03-04 07:21:30|514.73|511.37|514.28|510.92|514.73|511.37|514.28|510.92|0
1646378500000|2022-03-04 07:21:40|514.01|510.65|513.64|510.28|514.19|510.83|513.64|510.28|0
1646378510000|2022-03-04 07:21:50|513.1|509.74|513.46|510.1|513.46|510.1|513.1|509.74|0
1646378520000|2022-03-04 07:22:00|513.19|509.83|513.64|510.28|513.64|510.28|513.19|509.83|0
1646378530000|2022-03-04 07:22:10|513.82|510.46|514.1|510.74|514.1|510.74|513.82|510.46|0
1646378540000|2022-03-04 07:22:20|513.82|510.46|514.28|510.92|514.46|511.1|513.82|510.46|0
1646378550000|2022-03-04 07:22:30|514.9|511.54|514.45|511.09|514.9|511.54|514.35|510.99|0
1646378560000|2022-03-04 07:22:40|514.26|510.9|514.63|511.27|514.63|511.27|514.08|510.72|0
1646378570000|2022-03-04 07:22:50|514.45|511.09|514.53|511.17|514.53|511.17|514.08|510.72|0
1646378580000|2022-03-04 07:23:00|514.45|511.09|514.45|511.09|514.45|511.09|514.45|511.09|0
1646378590000|2022-03-04 07:23:10|514.71|511.35|514.63|511.27|514.71|511.35|514.63|511.27|0
1646378600000|2022-03-04 07:23:20|514.71|511.35|514.9|511.54|514.9|511.54|514.71|511.35|0
1646378610000|2022-03-04 07:23:30|514.63|511.27|514.17|510.81|514.63|511.27|514.08|510.72|0
1646378620000|2022-03-04 07:23:40|514.08|510.72|514.08|510.72|514.17|510.81|513.99|510.63|0
1646378630000|2022-03-04 07:23:50|513.72|510.36|513.72|510.36|513.81|510.45|513.54|510.18|0
1646378640000|2022-03-04 07:24:00|513.54|510.18|513.36|510|513.54|510.18|513.36|510|0
1646378650000|2022-03-04 07:24:10|514.08|510.72|513.44|510.08|514.08|510.72|513.36|510|0
1646378660000|2022-03-04 07:24:20|512.99|509.63|512.63|509.27|512.99|509.63|512.63|509.27|0
1646378670000|2022-03-04 07:24:30|512.27|508.91|511.99|508.63|512.27|508.91|511.99|508.63|0
1646378680000|2022-03-04 07:24:40|512.63|509.27|512.45|509.09|512.63|509.27|512.45|509.09|0
1646378690000|2022-03-04 07:24:50|512.35|508.99|512.99|509.63|512.99|509.63|512.35|508.99|0
1646378700000|2022-03-04 07:25:00|513.72|510.36|513.9|510.54|513.9|510.54|513.72|510.36|0
1646378710000|2022-03-04 07:25:10|513.81|510.45|513.17|509.81|513.81|510.45|513.17|509.81|0
1646378720000|2022-03-04 07:25:20|513.36|510|512.27|508.91|513.44|510.08|512.27|508.91|0
1646378730000|2022-03-04 07:25:30|512.45|509.09|512.54|509.18|512.54|509.18|512.45|509.09|0
1646378740000|2022-03-04 07:25:40|512.81|509.45|512.81|509.45|512.81|509.45|512.81|509.45|0
1646378750000|2022-03-04 07:25:50|512.54|509.18|512.81|509.45|512.81|509.45|512.54|509.18|0
1646378760000|2022-03-04 07:26:00|513.26|509.9|513.54|510.18|513.99|510.63|513.26|509.9|0
1646378770000|2022-03-04 07:26:10|512.45|509.09|512.27|508.91|512.54|509.18|512.09|508.73|0
1646378780000|2022-03-04 07:26:20|512.09|508.73|512.09|508.73|512.09|508.73|511.9|508.54|0
1646378790000|2022-03-04 07:26:30|511.99|508.63|511.72|508.36|511.99|508.63|511.72|508.36|0
1646378800000|2022-03-04 07:26:40|511.54|508.18|511.63|508.27|511.81|508.45|511.54|508.18|0
1646378810000|2022-03-04 07:26:50|510.54|507.18|509.91|506.55|510.64|507.28|509.91|506.55|0
1646378820000|2022-03-04 07:27:00|510.46|507.1|510.64|507.28|510.64|507.28|510.46|507.1|0
1646378830000|2022-03-04 07:27:10|509.91|506.55|510.09|506.73|510.09|506.73|509.91|506.55|0
1646378840000|2022-03-04 07:27:20|510.46|507.1|511|507.64|511|507.64|510.46|507.1|0
1646378850000|2022-03-04 07:27:30|510.46|507.1|510.28|506.92|510.46|507.1|510.28|506.92|0
1646378860000|2022-03-04 07:27:40|510.09|506.73|509.64|506.28|510.36|507|509.64|506.28|0
1646378870000|2022-03-04 07:27:50|510.28|506.92|510.36|507|510.36|507|510.28|506.92|0
1646378880000|2022-03-04 07:28:00|510.46|507.1|510.28|506.92|510.46|507.1|510.28|506.92|0
1646378890000|2022-03-04 07:28:10|510.09|506.73|510.28|506.92|510.46|507.1|510.09|506.73|0
1646378900000|2022-03-04 07:28:20|510.46|507.1|511.14|507.78|511.14|507.78|510.28|506.92|0
1646378910000|2022-03-04 07:28:30|509.7|506.34|509.52|506.16|509.7|506.34|509.52|506.16|0
1646378920000|2022-03-04 07:28:40|509.43|506.07|508.08|504.72|509.43|506.07|508.08|504.72|0
1646378930000|2022-03-04 07:28:50|508.26|504.9|508.08|504.72|508.26|504.9|508.08|504.72|0
1646378940000|2022-03-04 07:29:00|508.26|504.9|508.08|504.72|508.26|504.9|508.08|504.72|0
1646378950000|2022-03-04 07:29:10|508.26|504.9|508.44|505.08|508.44|505.08|508.26|504.9|0
1646378960000|2022-03-04 07:29:20|508.52|505.16|509.34|505.98|509.34|505.98|508.52|505.16|0
1646378970000|2022-03-04 07:29:30|509.25|505.89|509.61|506.25|509.79|506.43|509.25|505.89|0
1646378980000|2022-03-04 07:29:40|509.16|505.8|509.79|506.43|509.79|506.43|509.16|505.8|0
1646378990000|2022-03-04 07:29:50|509.52|506.16|509.61|506.25|509.61|506.25|509.34|505.98|0
1646379000000|2022-03-04 07:30:00|509.7|506.34|508.98|505.62|509.7|506.34|508.8|505.44|0
1646379010000|2022-03-04 07:30:10|509.7|506.34|508.98|505.62|509.7|506.34|508.98|505.62|0
1646379020000|2022-03-04 07:30:20|509.16|505.8|508.98|505.62|509.16|505.8|508.98|505.62|0
1646379030000|2022-03-04 07:30:30|508.8|505.44|508.98|505.62|508.98|505.62|508.8|505.44|0
1646379040000|2022-03-04 07:30:40|509.16|505.8|509.7|506.34|509.7|506.34|509.16|505.8|0
1646379050000|2022-03-04 07:30:50|509.61|506.25|509.88|506.52|509.88|506.52|509.61|506.25|0
1646379060000|2022-03-04 07:31:00|510.06|506.7|508.98|505.62|510.06|506.7|508.98|505.62|0
1646379070000|2022-03-04 07:31:10|508.8|505.44|508.44|505.08|508.8|505.44|508.44|505.08|0
1646379080000|2022-03-04 07:31:20|508.26|504.9|508.34|504.98|508.34|504.98|508.08|504.72|0
1646379090000|2022-03-04 07:31:30|508.62|505.26|508.44|505.08|508.98|505.62|508.44|505.08|0
1646379100000|2022-03-04 07:31:40|508.62|505.26|509.06|505.7|509.16|505.8|508.62|505.26|0
1646379110000|2022-03-04 07:31:50|509.25|505.89|509.88|506.52|509.88|506.52|509.25|505.89|0
1646379120000|2022-03-04 07:32:00|509.97|506.61|510.15|506.79|510.24|506.88|509.97|506.61|0
1646379130000|2022-03-04 07:32:10|509.7|506.34|510.06|506.7|510.06|506.7|509.7|506.34|0
1646379140000|2022-03-04 07:32:20|509.88|506.52|510.06|506.7|510.06|506.7|509.88|506.52|0
1646379150000|2022-03-04 07:32:30|509.88|506.52|509.88|506.52|509.97|506.61|509.79|506.43|0
1646379160000|2022-03-04 07:32:40|509.79|506.43|509.7|506.34|509.79|506.43|509.34|505.98|0
1646379170000|2022-03-04 07:32:50|510.06|506.7|509.16|505.8|510.06|506.7|509.16|505.8|0
1646379180000|2022-03-04 07:33:00|509.52|506.16|509.52|506.16|509.88|506.52|509.43|506.07|0
1646379190000|2022-03-04 07:33:10|508.7|505.34|509.16|505.8|509.16|505.8|508.7|505.34|0
1646379200000|2022-03-04 07:33:20|508.98|505.62|509.06|505.7|509.06|505.7|508.44|505.08|0
1646379210000|2022-03-04 07:33:30|508.98|505.62|509.16|505.8|509.16|505.8|508.8|505.44|0
1646379220000|2022-03-04 07:33:40|509.34|505.98|509.16|505.8|509.34|505.98|509.16|505.8|0
1646379230000|2022-03-04 07:33:50|509.52|506.16|509.88|506.52|509.88|506.52|509.52|506.16|0
1646379240000|2022-03-04 07:34:00|510.06|506.7|509.7|506.34|510.06|506.7|509.7|506.34|0
1646379250000|2022-03-04 07:34:10|509.88|506.52|510.24|506.88|510.24|506.88|509.88|506.52|0
1646379260000|2022-03-04 07:34:20|510.33|506.97|510.6|507.24|510.6|507.24|510.33|506.97|0
1646379270000|2022-03-04 07:34:30|510.69|507.33|510.78|507.42|510.78|507.42|510.69|507.33|0
1646379280000|2022-03-04 07:34:40|510.42|507.06|510.15|506.79|510.42|507.06|509.88|506.52|0
1646379290000|2022-03-04 07:34:50|510.24|506.88|510.78|507.42|510.78|507.42|510.24|506.88|0
1646379300000|2022-03-04 07:35:00|510.6|507.24|510.78|507.42|510.78|507.42|510.42|507.06|0
1646379310000|2022-03-04 07:35:10|510.87|507.51|510.78|507.42|510.87|507.51|510.78|507.42|0
1646379320000|2022-03-04 07:35:20|510.96|507.6|511.05|507.69|511.05|507.69|510.96|507.6|0
1646379330000|2022-03-04 07:35:30|511.23|507.87|510.33|506.97|511.23|507.87|510.33|506.97|0
1646379340000|2022-03-04 07:35:40|510.51|507.15|510.87|507.51|510.87|507.51|510.51|507.15|0
1646379350000|2022-03-04 07:35:50|510.51|507.15|510.06|506.7|510.51|507.15|510.06|506.7|0
1646379360000|2022-03-04 07:36:00|510.24|506.88|510.24|506.88|510.24|506.88|510.24|506.88|0
1646379370000|2022-03-04 07:36:10|510.15|506.79|508.8|505.44|510.15|506.79|508.8|505.44|0
1646379380000|2022-03-04 07:36:20|509.7|506.34|509.79|506.43|509.88|506.52|509.52|506.16|0
1646379390000|2022-03-04 07:36:30|510.06|506.7|509.79|506.43|510.06|506.7|509.79|506.43|0
1646379400000|2022-03-04 07:36:40|509.88|506.52|509.16|505.8|509.88|506.52|509.16|505.8|0
1646379410000|2022-03-04 07:36:50|509.42|506.06|508.88|505.52|509.42|506.06|508.8|505.44|0
1646379420000|2022-03-04 07:37:00|508.8|505.44|508.25|504.89|508.8|505.44|508.25|504.89|0
1646379430000|2022-03-04 07:37:10|508.43|505.07|509.52|506.16|509.52|506.16|508.43|505.07|0
1646379440000|2022-03-04 07:37:20|509.7|506.34|510.24|506.88|510.24|506.88|509.6|506.24|0
1646379450000|2022-03-04 07:37:30|510.06|506.7|510.6|507.24|510.6|507.24|510.06|506.7|0
1646379460000|2022-03-04 07:37:40|511.33|507.97|512.23|508.87|512.23|508.87|511.33|507.97|0
1646379470000|2022-03-04 07:37:50|512.41|509.05|511.87|508.51|512.41|509.05|511.87|508.51|0
1646379480000|2022-03-04 07:38:00|511.77|508.41|510.96|507.6|511.87|508.51|510.96|507.6|0
1646379490000|2022-03-04 07:38:10|511.69|508.33|511.96|508.6|511.96|508.6|511.69|508.33|0
1646379500000|2022-03-04 07:38:20|510.78|507.42|510.96|507.6|510.96|507.6|510.78|507.42|0
1646379510000|2022-03-04 07:38:30|511.14|507.78|511.51|508.15|511.87|508.51|511.14|507.78|0
1646379520000|2022-03-04 07:38:40|511.33|507.97|511.51|508.15|511.51|508.15|510.96|507.6|0
1646379530000|2022-03-04 07:38:50|511.41|508.05|511.87|508.51|511.87|508.51|511.32|507.96|0
1646379540000|2022-03-04 07:39:00|512.05|508.69|511.53|508.17|512.05|508.69|511.17|507.81|0
1646379550000|2022-03-04 07:39:10|512.08|508.72|512.08|508.72|512.08|508.72|512.08|508.72|0
1646379560000|2022-03-04 07:39:20|511.98|508.62|512.08|508.72|512.16|508.8|511.89|508.53|0
1646379570000|2022-03-04 07:39:30|512.26|508.9|512.26|508.9|512.26|508.9|512.08|508.72|0
1646379580000|2022-03-04 07:39:40|512.08|508.72|511.98|508.62|512.08|508.72|511.98|508.62|0
1646379590000|2022-03-04 07:39:50|512.16|508.8|512.44|509.08|512.44|509.08|512.16|508.8|0
1646379600000|2022-03-04 07:40:00|512.8|509.44|512.62|509.26|512.8|509.44|511.71|508.35|0
1646379610000|2022-03-04 07:40:10|512.08|508.72|512.44|509.08|512.44|509.08|511.89|508.53|0
1646379620000|2022-03-04 07:40:20|512.62|509.26|512.98|509.62|512.98|509.62|512.62|509.26|0
1646379630000|2022-03-04 07:40:30|512.8|509.44|512.26|508.9|512.98|509.62|512.26|508.9|0
1646379640000|2022-03-04 07:40:40|512.62|509.26|512.98|509.62|513.35|509.99|512.62|509.26|0
1646379650000|2022-03-04 07:40:50|512.89|509.53|512.98|509.62|512.98|509.62|512.71|509.35|0
1646379660000|2022-03-04 07:41:00|513.17|509.81|512.8|509.44|513.17|509.81|512.8|509.44|0
1646379670000|2022-03-04 07:41:10|512.62|509.26|512.08|508.72|512.62|509.26|512.08|508.72|0
1646379680000|2022-03-04 07:41:20|511.98|508.62|512.16|508.8|512.16|508.8|511.89|508.53|0
1646379690000|2022-03-04 07:41:30|512.8|509.44|513.17|509.81|513.17|509.81|512.8|509.44|0
1646379700000|2022-03-04 07:41:40|513.71|510.35|513.25|509.89|513.71|510.35|512.98|509.62|0
1646379710000|2022-03-04 07:41:50|513.53|510.17|512.53|509.17|513.53|510.17|512.53|509.17|0
1646379720000|2022-03-04 07:42:00|512.62|509.26|511.98|508.62|512.62|509.26|511.89|508.53|0
1646379730000|2022-03-04 07:42:10|511.89|508.53|512.07|508.71|512.07|508.71|511.71|508.35|0
1646379740000|2022-03-04 07:42:20|512.44|509.08|512.07|508.71|512.44|509.08|511.89|508.53|0
1646379750000|2022-03-04 07:42:30|511.53|508.17|511.8|508.44|511.8|508.44|511.53|508.17|0
1646379760000|2022-03-04 07:42:40|512.07|508.71|512.44|509.08|512.44|509.08|512.07|508.71|0
1646379770000|2022-03-04 07:42:50|513.16|509.8|513.16|509.8|513.35|509.99|513.16|509.8|0
1646379780000|2022-03-04 07:43:00|513.35|509.99|513.25|509.89|513.35|509.99|512.98|509.62|0
1646379790000|2022-03-04 07:43:10|513.62|510.26|513.43|510.07|513.62|510.26|513.16|509.8|0
1646379800000|2022-03-04 07:43:20|512.89|509.53|513.16|509.8|513.16|509.8|512.89|509.53|0
1646379810000|2022-03-04 07:43:30|513.35|509.99|513.25|509.89|513.35|509.99|513.25|509.89|0
1646379820000|2022-03-04 07:43:40|512.98|509.62|512.44|509.08|512.98|509.62|512.44|509.08|0
1646379830000|2022-03-04 07:43:50|512.16|508.8|511.89|508.53|512.26|508.9|511.89|508.53|0
1646379840000|2022-03-04 07:44:00|512.62|509.26|512.89|509.53|512.89|509.53|512.44|509.08|0
1646379850000|2022-03-04 07:44:10|512.71|509.35|513.25|509.89|513.25|509.89|512.71|509.35|0
1646379860000|2022-03-04 07:44:20|512.71|509.35|512.98|509.62|513.25|509.89|512.71|509.35|0
1646379870000|2022-03-04 07:44:30|512.8|509.44|512.44|509.08|512.8|509.44|512.44|509.08|0
1646379880000|2022-03-04 07:44:40|512.16|508.8|512.07|508.71|512.16|508.8|511.8|508.44|0
1646379890000|2022-03-04 07:44:50|512.26|508.9|511.89|508.53|512.34|508.98|511.89|508.53|0
1646379900000|2022-03-04 07:45:00|511.62|508.26|511.35|507.99|511.89|508.53|511.35|507.99|0
1646379910000|2022-03-04 07:45:10|511.62|508.26|511.17|507.81|511.62|508.26|510.89|507.53|0
1646379920000|2022-03-04 07:45:20|510.8|507.44|511.17|507.81|511.17|507.81|510.8|507.44|0
1646379930000|2022-03-04 07:45:30|511.53|508.17|511.53|508.17|511.62|508.26|511.53|508.17|0
1646379940000|2022-03-04 07:45:40|511.17|507.81|511.62|508.26|511.62|508.26|510.71|507.35|0
1646379950000|2022-03-04 07:45:50|511.71|508.35|510.62|507.26|511.71|508.35|510.62|507.26|0
1646379960000|2022-03-04 07:46:00|510.53|507.17|510.44|507.08|510.62|507.26|510.44|507.08|0
1646379970000|2022-03-04 07:46:10|510.26|506.9|509.8|506.44|510.26|506.9|509.54|506.18|0
1646379980000|2022-03-04 07:46:20|509.54|506.18|509.35|505.99|509.54|506.18|509.35|505.99|0
1646379990000|2022-03-04 07:46:30|509.08|505.72|509.17|505.81|509.17|505.81|509.08|505.72|0
1646380000000|2022-03-04 07:46:40|509.35|505.99|509.8|506.44|510.08|506.72|509.35|505.99|0
1646380010000|2022-03-04 07:46:50|509.9|506.54|510.35|506.99|510.35|506.99|509.9|506.54|0
1646380020000|2022-03-04 07:47:00|510.62|507.26|510.26|506.9|510.62|507.26|510.08|506.72|0
1646380030000|2022-03-04 07:47:10|510.08|506.72|510.62|507.26|510.71|507.35|510.08|506.72|0
1646380040000|2022-03-04 07:47:20|510.8|507.44|510.44|507.08|510.89|507.53|510.44|507.08|0
1646380050000|2022-03-04 07:47:30|510.35|506.99|509.9|506.54|510.35|506.99|509.9|506.54|0
1646380060000|2022-03-04 07:47:40|509.72|506.36|509.26|505.9|509.98|506.62|509.26|505.9|0
1646380070000|2022-03-04 07:47:50|509.44|506.08|510.08|506.72|510.17|506.81|509.44|506.08|0
1646380080000|2022-03-04 07:48:00|510.26|506.9|510.08|506.72|510.8|507.44|510.08|506.72|0
1646380090000|2022-03-04 07:48:10|509.53|506.17|509.72|506.36|509.72|506.36|509.53|506.17|0
1646380100000|2022-03-04 07:48:20|509.44|506.08|510.08|506.72|510.08|506.72|509.44|506.08|0
1646380110000|2022-03-04 07:48:30|510.44|507.08|509.53|506.17|510.44|507.08|509.53|506.17|0
1646380120000|2022-03-04 07:48:40|510.26|506.9|510.16|506.8|510.26|506.9|510.08|506.72|0
1646380130000|2022-03-04 07:48:50|510.08|506.72|510.8|507.44|510.8|507.44|510.08|506.72|0
1646380140000|2022-03-04 07:49:00|510.98|507.62|511.07|507.71|511.07|507.71|510.8|507.44|0
1646380150000|2022-03-04 07:49:10|511.17|507.81|510.98|507.62|511.17|507.81|510.98|507.62|0
1646380160000|2022-03-04 07:49:20|511.71|508.35|511.71|508.35|511.89|508.53|511.71|508.35|0
1646380170000|2022-03-04 07:49:30|512.07|508.71|512.25|508.89|512.25|508.89|511.89|508.53|0
1646380180000|2022-03-04 07:49:40|512.44|509.08|512.25|508.89|512.44|509.08|512.07|508.71|0
1646380190000|2022-03-04 07:49:50|512.44|509.08|512.07|508.71|512.44|509.08|512.07|508.71|0
1646380200000|2022-03-04 07:50:00|512.16|508.8|512.16|508.8|512.25|508.89|512.07|508.71|0
1646380210000|2022-03-04 07:50:10|511.53|508.17|511.89|508.53|511.89|508.53|511.53|508.17|0
1646380220000|2022-03-04 07:50:20|511.98|508.62|512.62|509.26|512.62|509.26|511.98|508.62|0
1646380230000|2022-03-04 07:50:30|512.8|509.44|512.7|509.34|512.8|509.44|512.7|509.34|0
1646380240000|2022-03-04 07:50:40|512.52|509.16|511.71|508.35|512.52|509.16|511.71|508.35|0
1646380250000|2022-03-04 07:50:50|512.07|508.71|512.44|509.08|512.44|509.08|512.07|508.71|0
1646380260000|2022-03-04 07:51:00|512.7|509.34|512.7|509.34|512.7|509.34|512.7|509.34|0
1646380270000|2022-03-04 07:51:10|512.98|509.62|512.98|509.62|512.98|509.62|512.98|509.62|0
1646380280000|2022-03-04 07:51:20|513.25|509.89|512.7|509.34|513.25|509.89|512.62|509.26|0
1646380290000|2022-03-04 07:51:30|512.8|509.44|512.62|509.26|512.8|509.44|512.62|509.26|0
1646380300000|2022-03-04 07:51:40|512.8|509.44|512.25|508.89|512.8|509.44|512.07|508.71|0
1646380310000|2022-03-04 07:51:50|511.89|508.53|512.98|509.62|512.98|509.62|511.89|508.53|0
1646380320000|2022-03-04 07:52:00|512.62|509.26|512.25|508.89|512.62|509.26|512.07|508.71|0
1646380330000|2022-03-04 07:52:10|512.62|509.26|512.43|509.07|512.8|509.44|512.43|509.07|0
1646380340000|2022-03-04 07:52:20|512.25|508.89|512.43|509.07|512.43|509.07|512.07|508.71|0
1646380350000|2022-03-04 07:52:30|512.8|509.44|512.07|508.71|512.8|509.44|512.07|508.71|0
1646380360000|2022-03-04 07:52:40|511.98|508.62|512.07|508.71|512.07|508.71|511.71|508.35|0
1646380370000|2022-03-04 07:52:50|512.25|508.89|512.62|509.26|512.62|509.26|512.25|508.89|0
1646380380000|2022-03-04 07:53:00|512.25|508.89|512.43|509.07|512.43|509.07|512.25|508.89|0
1646380390000|2022-03-04 07:53:10|512.25|508.89|512.98|509.62|512.98|509.62|512.25|508.89|0
1646380400000|2022-03-04 07:53:20|512.62|509.26|511.89|508.53|512.62|509.26|511.89|508.53|0
1646380410000|2022-03-04 07:53:30|512.07|508.71|512.88|509.52|513.07|509.71|512.07|508.71|0
1646380420000|2022-03-04 07:53:40|512.62|509.26|512.8|509.44|512.88|509.52|512.62|509.26|0
1646380430000|2022-03-04 07:53:50|512.62|509.26|512.25|508.89|512.98|509.62|512.25|508.89|0
1646380440000|2022-03-04 07:54:00|512.43|509.07|512.8|509.44|512.8|509.44|512.16|508.8|0
1646380450000|2022-03-04 07:54:10|512.43|509.07|511.71|508.35|512.43|509.07|511.71|508.35|0
1646380460000|2022-03-04 07:54:20|511.53|508.17|512.43|509.07|512.43|509.07|511.53|508.17|0
1646380470000|2022-03-04 07:54:30|512.62|509.26|511.71|508.35|512.62|509.26|511.71|508.35|0
1646380480000|2022-03-04 07:54:40|512.07|508.71|511.16|507.8|512.07|508.71|511.16|507.8|0
1646380490000|2022-03-04 07:54:50|511.89|508.53|511.71|508.35|511.89|508.53|511.61|508.25|0
1646380500000|2022-03-04 07:55:00|511.61|508.25|511.53|508.17|511.89|508.53|511.34|507.98|0
1646380510000|2022-03-04 07:55:10|511.71|508.35|511.43|508.07|511.71|508.35|511.34|507.98|0
1646380520000|2022-03-04 07:55:20|511.34|507.98|511.25|507.89|511.53|508.17|511.25|507.89|0
1646380530000|2022-03-04 07:55:30|511.16|507.8|511.16|507.8|511.16|507.8|511.16|507.8|0
1646380540000|2022-03-04 07:55:40|511.07|507.71|511.71|508.35|511.71|508.35|511.07|507.71|0
1646380550000|2022-03-04 07:55:50|512.07|508.71|511.34|507.98|512.07|508.71|511.34|507.98|0
1646380560000|2022-03-04 07:56:00|510.98|507.62|511.89|508.53|511.89|508.53|510.98|507.62|0
1646380570000|2022-03-04 07:56:10|512.07|508.71|511.16|507.8|512.07|508.71|511.16|507.8|0
1646380580000|2022-03-04 07:56:20|511.43|508.07|511.34|507.98|511.53|508.17|511.34|507.98|0
1646380590000|2022-03-04 07:56:30|510.98|507.62|510.44|507.08|510.98|507.62|510.44|507.08|0
1646380600000|2022-03-04 07:56:40|510.16|506.8|509.98|506.62|510.16|506.8|509.89|506.53|0
1646380610000|2022-03-04 07:56:50|510.26|506.9|510.26|506.9|510.26|506.9|510.07|506.71|0
1646380620000|2022-03-04 07:57:00|510.16|506.8|510.07|506.71|510.16|506.8|509.89|506.53|0
1646380630000|2022-03-04 07:57:10|510.16|506.8|509.53|506.17|510.16|506.8|509.53|506.17|0
1646380640000|2022-03-04 07:57:20|508.99|505.63|509.53|506.17|509.53|506.17|508.99|505.63|0
1646380650000|2022-03-04 07:57:30|508.71|505.35|508.45|505.09|508.71|505.35|508.45|505.09|0
1646380660000|2022-03-04 07:57:40|508.63|505.27|509.17|505.81|509.17|505.81|508.63|505.27|0
1646380670000|2022-03-04 07:57:50|508.99|505.63|508.71|505.35|508.99|505.63|508.45|505.09|0
1646380680000|2022-03-04 07:58:00|508.63|505.27|509.62|506.26|509.62|506.26|508.63|505.27|0
1646380690000|2022-03-04 07:58:10|509.53|506.17|509.53|506.17|509.53|506.17|509.53|506.17|0
1646380700000|2022-03-04 07:58:20|509.89|506.53|510.07|506.71|510.07|506.71|509.89|506.53|0
1646380710000|2022-03-04 07:58:30|510.34|506.98|510.16|506.8|510.34|506.98|510.16|506.8|0
1646380720000|2022-03-04 07:58:40|510.26|506.9|509.89|506.53|510.34|506.98|509.89|506.53|0
1646380730000|2022-03-04 07:58:50|509.8|506.44|510.07|506.71|510.44|507.08|509.8|506.44|0
1646380740000|2022-03-04 07:59:00|509.89|506.53|509.35|505.99|509.89|506.53|509.35|505.99|0
1646380750000|2022-03-04 07:59:10|508.99|505.63|509.35|505.99|509.35|505.99|508.99|505.63|0
1646380760000|2022-03-04 07:59:20|509.44|506.08|509.62|506.26|509.71|506.35|509.44|506.08|0
1646380770000|2022-03-04 07:59:30|508.89|505.53|509.35|505.99|509.71|506.35|508.89|505.53|0
1646380780000|2022-03-04 07:59:40|508.47|505.11|507.93|504.57|508.47|505.11|507.93|504.57|0
1646380790000|2022-03-04 07:59:50|507.83|504.47|507.83|504.47|507.83|504.47|506.93|503.57|0
1646380800000|2022-03-04 08:00:00|508.65|505.29|508.19|504.83|508.65|505.29|507.56|504.2|0
1646380810000|2022-03-04 08:00:10|508.01|504.65|505.93|502.57|508.01|504.65|505.93|502.57|0
1646380820000|2022-03-04 08:00:20|505.75|502.39|505.66|502.3|506.11|502.75|505.66|502.3|0
1646380830000|2022-03-04 08:00:30|505.75|502.39|504.85|501.49|505.75|502.39|504.85|501.49|0
1646380840000|2022-03-04 08:00:40|504.13|500.77|504.49|501.13|504.49|501.13|504.03|500.67|0
1646380850000|2022-03-04 08:00:50|504.21|500.85|504.39|501.03|504.39|501.03|503.95|500.59|0
1646380860000|2022-03-04 08:01:00|504.13|500.77|504.93|501.57|504.93|501.57|504.13|500.77|0
1646380870000|2022-03-04 08:01:10|504.67|501.31|504.67|501.31|504.67|501.31|504.31|500.95|0
1646380880000|2022-03-04 08:01:20|505.21|501.85|505.48|502.12|505.48|502.12|504.75|501.39|0
1646380890000|2022-03-04 08:01:30|505.57|502.21|505.93|502.57|505.93|502.57|505.39|502.03|0
1646380900000|2022-03-04 08:01:40|505.84|502.48|504.75|501.39|506.11|502.75|504.67|501.31|0
1646380910000|2022-03-04 08:01:50|504.93|501.57|505.75|502.39|505.75|502.39|504.93|501.57|0
1646380920000|2022-03-04 08:02:00|506.29|502.93|505.57|502.21|506.74|503.38|505.57|502.21|0
1646380930000|2022-03-04 08:02:10|505.48|502.12|505.93|502.57|506.29|502.93|505.48|502.12|0
1646380940000|2022-03-04 08:02:20|506.48|503.12|507.92|504.56|507.92|504.56|506.48|503.12|0
1646380950000|2022-03-04 08:02:30|507.56|504.2|508.83|505.47|508.83|505.47|507.56|504.2|0
1646380960000|2022-03-04 08:02:40|509.01|505.65|508.65|505.29|509.28|505.92|508.65|505.29|0
1646380970000|2022-03-04 08:02:50|509.01|505.65|507.56|504.2|509.01|505.65|507.29|503.93|0
1646380980000|2022-03-04 08:03:00|507.2|503.84|506.66|503.3|507.2|503.84|506.66|503.3|0
1646380990000|2022-03-04 08:03:10|506.74|503.38|506.2|502.84|506.74|503.38|506.2|502.84|0
1646381000000|2022-03-04 08:03:20|506.29|502.93|506.47|503.11|506.47|503.11|506.29|502.93|0
1646381010000|2022-03-04 08:03:30|506.11|502.75|507.56|504.2|507.56|504.2|505.93|502.57|0
1646381020000|2022-03-04 08:03:40|506.84|503.48|507.92|504.56|507.92|504.56|506.84|503.48|0
1646381030000|2022-03-04 08:03:50|508.11|504.75|508.29|504.93|508.65|505.29|508.11|504.75|0
1646381040000|2022-03-04 08:04:00|508.65|505.29|509.01|505.65|509.01|505.65|508.37|505.01|0
1646381050000|2022-03-04 08:04:10|509.38|506.02|509.28|505.92|509.38|506.02|509.01|505.65|0
1646381060000|2022-03-04 08:04:20|509.38|506.02|509.28|505.92|509.38|506.02|509.1|505.74|0
1646381070000|2022-03-04 08:04:30|509.01|505.65|508.83|505.47|509.01|505.65|508.55|505.19|0
1646381080000|2022-03-04 08:04:40|509.38|506.02|509.83|506.47|509.83|506.47|509.38|506.02|0
1646381090000|2022-03-04 08:04:50|510.83|507.47|511.56|508.2|511.56|508.2|510.83|507.47|0
1646381100000|2022-03-04 08:05:00|511.59|508.71|511.86|508.98|511.95|509.07|511.59|508.71|0
1646381110000|2022-03-04 08:05:10|511.22|508.34|511.22|508.34|511.22|508.34|511.22|508.34|0
1646381120000|2022-03-04 08:05:20|511.04|508.16|510.68|507.8|511.04|508.16|510.68|507.8|0
1646381130000|2022-03-04 08:05:30|510.59|507.71|510.59|507.71|510.77|507.89|510.49|507.61|0
1646381140000|2022-03-04 08:05:40|509.86|506.98|509.68|506.8|509.86|506.98|509.68|506.8|0
1646381150000|2022-03-04 08:05:50|509.22|506.34|508.41|505.53|509.22|506.34|508.41|505.53|0
1646381160000|2022-03-04 08:06:00|507.32|504.44|508.05|505.17|508.5|505.62|507.32|504.44|0
1646381170000|2022-03-04 08:06:10|507.68|504.8|506.41|503.53|507.68|504.8|506.41|503.53|0
1646381180000|2022-03-04 08:06:20|506.05|503.17|505.96|503.08|506.05|503.17|505.78|502.9|0
1646381190000|2022-03-04 08:06:30|506.05|503.17|506.14|503.26|506.23|503.35|506.05|503.17|0
1646381200000|2022-03-04 08:06:40|505.87|502.99|507.14|504.26|507.14|504.26|505.87|502.99|0
1646381210000|2022-03-04 08:06:50|507.32|504.44|506.78|503.9|507.32|504.44|506.78|503.9|0
1646381220000|2022-03-04 08:07:00|507.32|504.44|506.41|503.53|507.32|504.44|506.41|503.53|0
1646381230000|2022-03-04 08:07:10|506.6|503.72|507.32|504.44|507.32|504.44|506.6|503.72|0
1646381240000|2022-03-04 08:07:20|506.78|503.9|508.23|505.35|508.23|505.35|506.78|503.9|0
1646381250000|2022-03-04 08:07:30|507.86|504.98|506.68|503.8|507.86|504.98|506.68|503.8|0
1646381260000|2022-03-04 08:07:40|506.5|503.62|506.6|503.72|506.6|503.72|506.32|503.44|0
1646381270000|2022-03-04 08:07:50|506.23|503.35|504.43|501.55|506.23|503.35|504.43|501.55|0
1646381280000|2022-03-04 08:08:00|504.06|501.18|504.61|501.73|504.61|501.73|504.06|501.18|0
1646381290000|2022-03-04 08:08:10|504.79|501.91|505.6|502.72|505.6|502.72|504.61|501.73|0
1646381300000|2022-03-04 08:08:20|505.51|502.63|506.23|503.35|506.41|503.53|505.51|502.63|0
1646381310000|2022-03-04 08:08:30|506.5|503.62|505.15|502.27|506.5|503.62|505.15|502.27|0
1646381320000|2022-03-04 08:08:40|505.23|502.35|503.97|501.09|505.23|502.35|503.97|501.09|0
1646381330000|2022-03-04 08:08:50|504.24|501.36|504.42|501.54|504.42|501.54|503.7|500.82|0
1646381340000|2022-03-04 08:09:00|504.24|501.36|503.97|501.09|504.24|501.36|503.79|500.91|0
1646381350000|2022-03-04 08:09:10|503.52|500.64|504.24|501.36|504.24|501.36|503.52|500.64|0
1646381360000|2022-03-04 08:09:20|503.52|500.64|504.42|501.54|504.42|501.54|503.52|500.64|0
1646381370000|2022-03-04 08:09:30|504.51|501.63|504.42|501.54|504.51|501.63|504.24|501.36|0
1646381380000|2022-03-04 08:09:40|504.97|502.09|504.42|501.54|504.97|502.09|504.15|501.27|0
1646381390000|2022-03-04 08:09:50|503.43|500.55|502.35|499.47|503.43|500.55|502.35|499.47|0
1646381400000|2022-03-04 08:10:00|502.26|499.38|502.26|499.38|502.26|499.38|501.9|499.02|0
1646381410000|2022-03-04 08:10:10|501.54|498.66|499.92|497.04|501.54|498.66|499.92|497.04|0
1646381420000|2022-03-04 08:10:20|498.75|495.87|499.2|496.32|499.2|496.32|498.75|495.87|0
1646381430000|2022-03-04 08:10:30|499.11|496.23|499.38|496.5|499.38|496.5|498.75|495.87|0
1646381440000|2022-03-04 08:10:40|498.93|496.05|498.93|496.05|499.2|496.32|498.93|496.05|0
1646381450000|2022-03-04 08:10:50|498.66|495.78|498.39|495.51|498.93|496.05|498.39|495.51|0
1646381460000|2022-03-04 08:11:00|498.57|495.69|498.57|495.69|498.57|495.69|498.21|495.33|0
1646381470000|2022-03-04 08:11:10|499.02|496.14|498.48|495.6|499.02|496.14|498.48|495.6|0
1646381480000|2022-03-04 08:11:20|499.02|496.14|498.12|495.24|499.02|496.14|497.77|494.89|0
1646381490000|2022-03-04 08:11:30|498.03|495.15|497.49|494.61|498.03|495.15|497.49|494.61|0
1646381500000|2022-03-04 08:11:40|498.3|495.42|498.84|495.96|498.84|495.96|498.3|495.42|0
1646381510000|2022-03-04 08:11:50|498.93|496.05|498.75|495.87|499.21|496.33|498.75|495.87|0
1646381520000|2022-03-04 08:12:00|498.48|495.6|497.59|494.71|498.48|495.6|497.59|494.71|0
1646381530000|2022-03-04 08:12:10|497.94|495.06|499.47|496.59|499.47|496.59|497.94|495.06|0
1646381540000|2022-03-04 08:12:20|498.48|495.6|497.49|494.61|498.57|495.69|497.49|494.61|0
1646381550000|2022-03-04 08:12:30|497.31|494.43|497.94|495.06|497.94|495.06|497.23|494.35|0
1646381560000|2022-03-04 08:12:40|498.03|495.15|498.12|495.24|498.12|495.24|497.58|494.7|0
1646381570000|2022-03-04 08:12:50|498.48|495.6|498.12|495.24|498.48|495.6|497.85|494.97|0
1646381580000|2022-03-04 08:13:00|498.03|495.15|498.21|495.33|498.21|495.33|497.49|494.61|0
1646381590000|2022-03-04 08:13:10|499.02|496.14|498.03|495.15|499.11|496.23|498.03|495.15|0
1646381600000|2022-03-04 08:13:20|498.57|495.69|499.47|496.59|499.47|496.59|498.57|495.69|0
1646381610000|2022-03-04 08:13:30|499.2|496.32|498.39|495.51|499.2|496.32|498.39|495.51|0
1646381620000|2022-03-04 08:13:40|497.85|494.97|498.93|496.05|498.93|496.05|497.31|494.43|0
1646381630000|2022-03-04 08:13:50|498.75|495.87|498.93|496.05|499.38|496.5|498.66|495.78|0
1646381640000|2022-03-04 08:14:00|498.57|495.69|499.11|496.23|499.38|496.5|498.57|495.69|0
1646381650000|2022-03-04 08:14:10|498.48|495.6|498.75|495.87|498.75|495.87|498.39|495.51|0
1646381660000|2022-03-04 08:14:20|499.02|496.14|498.93|496.05|499.02|496.14|498.84|495.96|0
1646381670000|2022-03-04 08:14:30|499.2|496.32|498.93|496.05|499.2|496.32|498.93|496.05|0
1646381680000|2022-03-04 08:14:40|498.48|495.6|498.93|496.05|499.11|496.23|498.39|495.51|0
1646381690000|2022-03-04 08:14:50|499.02|496.14|499.11|496.23|499.38|496.5|499.02|496.14|0
1646381700000|2022-03-04 08:15:00|498.93|496.05|500.01|497.13|500.01|497.13|498.93|496.05|0
1646381710000|2022-03-04 08:15:10|500.11|497.23|500.55|497.67|500.55|497.67|500.11|497.23|0
1646381720000|2022-03-04 08:15:20|500.65|497.77|501.37|498.49|501.37|498.49|500.65|497.77|0
1646381730000|2022-03-04 08:15:30|500.91|498.03|502|499.12|502|499.12|500.91|498.03|0
1646381740000|2022-03-04 08:15:40|503.18|500.3|503.36|500.48|503.44|500.56|503.18|500.3|0
1646381750000|2022-03-04 08:15:50|502.81|499.93|501.73|498.85|502.81|499.93|501.73|498.85|0
1646381760000|2022-03-04 08:16:00|501.55|498.67|502.09|499.21|502.09|499.21|501.55|498.67|0
1646381770000|2022-03-04 08:16:10|502.18|499.3|502.09|499.21|502.54|499.66|502.09|499.21|0
1646381780000|2022-03-04 08:16:20|502.63|499.75|502.72|499.84|502.72|499.84|502.54|499.66|0
1646381790000|2022-03-04 08:16:30|502.9|500.02|503.9|501.02|503.9|501.02|502.9|500.02|0
1646381800000|2022-03-04 08:16:40|504.08|501.2|502.9|500.02|504.08|501.2|502.9|500.02|0
1646381810000|2022-03-04 08:16:50|503.44|500.56|503.08|500.2|503.72|500.84|503.08|500.2|0
1646381820000|2022-03-04 08:17:00|503.44|500.56|503.54|500.66|503.54|500.66|503.44|500.56|0
1646381830000|2022-03-04 08:17:10|503.36|500.48|503.18|500.3|503.36|500.48|503.18|500.3|0
1646381840000|2022-03-04 08:17:20|503.62|500.74|503.18|500.3|503.99|501.11|503.18|500.3|0
1646381850000|2022-03-04 08:17:30|502.27|499.39|503.36|500.48|503.36|500.48|502.27|499.39|0
1646381860000|2022-03-04 08:17:40|502.81|499.93|502.63|499.75|503.26|500.38|502.63|499.75|0
1646381870000|2022-03-04 08:17:50|502.72|499.84|502.63|499.75|502.72|499.84|502.09|499.21|0
1646381880000|2022-03-04 08:18:00|503.36|500.48|502.99|500.11|503.36|500.48|502.36|499.48|0
1646381890000|2022-03-04 08:18:10|502.81|499.93|502.63|499.75|502.81|499.93|502.63|499.75|0
1646381900000|2022-03-04 08:18:20|502.27|499.39|503.36|500.48|503.36|500.48|502.27|499.39|0
1646381910000|2022-03-04 08:18:30|503.54|500.66|502.27|499.39|503.54|500.66|502.27|499.39|0
1646381920000|2022-03-04 08:18:40|502.81|499.93|502.27|499.39|503.17|500.29|502.27|499.39|0
1646381930000|2022-03-04 08:18:50|502.18|499.3|502.09|499.21|502.36|499.48|502.09|499.21|0
1646381940000|2022-03-04 08:19:00|502.81|499.93|502.45|499.57|502.99|500.11|502.45|499.57|0
1646381950000|2022-03-04 08:19:10|502.9|500.02|503.54|500.66|503.54|500.66|502.9|500.02|0
1646381960000|2022-03-04 08:19:20|503.17|500.29|503.62|500.74|503.62|500.74|503.17|500.29|0
1646381970000|2022-03-04 08:19:30|503.8|500.92|503.54|500.66|503.8|500.92|502.9|500.02|0
1646381980000|2022-03-04 08:19:40|503.36|500.48|501.91|499.03|503.36|500.48|501.91|499.03|0
1646381990000|2022-03-04 08:19:50|501.63|498.75|502.63|499.75|502.63|499.75|501.63|498.75|0
1646382000000|2022-03-04 08:20:00|502.54|499.66|502.45|499.57|503.17|500.29|502.45|499.57|0
1646382010000|2022-03-04 08:20:10|502.36|499.48|501.91|499.03|502.36|499.48|501.55|498.67|0
1646382020000|2022-03-04 08:20:20|502.45|499.57|501.37|498.49|502.45|499.57|501.37|498.49|0
1646382030000|2022-03-04 08:20:30|501.63|498.75|500.91|498.03|501.63|498.75|500.82|497.94|0
1646382040000|2022-03-04 08:20:40|501.19|498.31|501.37|498.49|501.37|498.49|500.64|497.76|0
1646382050000|2022-03-04 08:20:50|501.27|498.39|501.27|498.39|501.27|498.39|501.01|498.13|0
1646382060000|2022-03-04 08:21:00|501.09|498.21|501.37|498.49|501.37|498.49|500.73|497.85|0
1646382070000|2022-03-04 08:21:10|501.09|498.21|499.65|496.77|501.09|498.21|499.65|496.77|0
1646382080000|2022-03-04 08:21:20|498.57|495.69|496.95|494.07|498.57|495.69|496.95|494.07|0
1646382090000|2022-03-04 08:21:30|496.86|493.98|497.4|494.52|497.4|494.52|496.05|493.17|0
1646382100000|2022-03-04 08:21:40|497.58|494.7|498.3|495.42|498.3|495.42|497.58|494.7|0
1646382110000|2022-03-04 08:21:50|498.12|495.24|499.38|496.5|499.38|496.5|498.12|495.24|0
1646382120000|2022-03-04 08:22:00|499.11|496.23|499.56|496.68|499.56|496.68|498.93|496.05|0
1646382130000|2022-03-04 08:22:10|500.01|497.13|501|498.12|501|498.12|500.01|497.13|0
1646382140000|2022-03-04 08:22:20|500.91|498.03|501.19|498.31|501.19|498.31|500.91|498.03|0
1646382150000|2022-03-04 08:22:30|501.27|498.39|501.19|498.31|501.55|498.67|501.19|498.31|0
1646382160000|2022-03-04 08:22:40|501.09|498.21|501.09|498.21|501.09|498.21|500.91|498.03|0
1646382170000|2022-03-04 08:22:50|500.91|498.03|500.64|497.76|500.91|498.03|500.46|497.58|0
1646382180000|2022-03-04 08:23:00|500.82|497.94|501.37|498.49|501.73|498.85|500.82|497.94|0
1646382190000|2022-03-04 08:23:10|501.27|498.39|500.82|497.94|501.27|498.39|500.82|497.94|0
1646382200000|2022-03-04 08:23:20|501.73|498.85|501.81|498.93|501.91|499.03|501.55|498.67|0
1646382210000|2022-03-04 08:23:30|501.18|498.3|501.55|498.67|501.81|498.93|501.18|498.3|0
1646382220000|2022-03-04 08:23:40|500.82|497.94|500.64|497.76|500.82|497.94|500.46|497.58|0
1646382230000|2022-03-04 08:23:50|500.01|497.13|500.1|497.22|500.46|497.58|500.01|497.13|0
1646382240000|2022-03-04 08:24:00|499.83|496.95|499.83|496.95|499.83|496.95|499.56|496.68|0
1646382250000|2022-03-04 08:24:10|500.19|497.31|500.82|497.94|500.82|497.94|500.1|497.22|0
1646382260000|2022-03-04 08:24:20|500.73|497.85|501|498.12|501|498.12|500.46|497.58|0
1646382270000|2022-03-04 08:24:30|500.1|497.22|498.66|495.78|500.1|497.22|498.66|495.78|0
1646382280000|2022-03-04 08:24:40|499.02|496.14|499.29|496.41|499.38|496.5|499.02|496.14|0
1646382290000|2022-03-04 08:24:50|499.38|496.5|499.56|496.68|499.65|496.77|499.38|496.5|0
1646382300000|2022-03-04 08:25:00|499.83|496.95|499.29|496.41|499.83|496.95|499.29|496.41|0
1646382310000|2022-03-04 08:25:10|499.02|496.14|499.38|496.5|499.38|496.5|498.84|495.96|0
1646382320000|2022-03-04 08:25:20|500.01|497.13|500.46|497.58|500.64|497.76|500.01|497.13|0
1646382330000|2022-03-04 08:25:30|500.37|497.49|499.92|497.04|500.37|497.49|499.92|497.04|0
1646382340000|2022-03-04 08:25:40|499.65|496.77|500.01|497.13|500.01|497.13|499.65|496.77|0
1646382350000|2022-03-04 08:25:50|499.92|497.04|500.01|497.13|500.01|497.13|499.92|497.04|0
1646382360000|2022-03-04 08:26:00|500.19|497.31|500.28|497.4|500.28|497.4|500.19|497.31|0
1646382370000|2022-03-04 08:26:10|500.55|497.67|500.91|498.03|500.91|498.03|500.55|497.67|0
1646382380000|2022-03-04 08:26:20|500.82|497.94|501.63|498.75|501.63|498.75|500.82|497.94|0
1646382390000|2022-03-04 08:26:30|501.73|498.85|502.17|499.29|502.17|499.29|501.73|498.85|0
1646382400000|2022-03-04 08:26:40|502.09|499.21|502.99|500.11|503.08|500.2|501.99|499.11|0
1646382410000|2022-03-04 08:26:50|503.72|500.84|502.99|500.11|503.72|500.84|502.99|500.11|0
1646382420000|2022-03-04 08:27:00|502.72|499.84|502.72|499.84|503.08|500.2|502.72|499.84|0
1646382430000|2022-03-04 08:27:10|502.63|499.75|502.45|499.57|502.63|499.75|501.81|498.93|0
1646382440000|2022-03-04 08:27:20|503.26|500.38|502.35|499.47|503.26|500.38|502.35|499.47|0
1646382450000|2022-03-04 08:27:30|502.63|499.75|503.26|500.38|503.26|500.38|502.63|499.75|0
1646382460000|2022-03-04 08:27:40|502.72|499.84|502.54|499.66|502.81|499.93|502.54|499.66|0
1646382470000|2022-03-04 08:27:50|502.35|499.47|502.35|499.47|502.35|499.47|502.09|499.21|0
1646382480000|2022-03-04 08:28:00|502.72|499.84|503.17|500.29|503.17|500.29|502.72|499.84|0
1646382490000|2022-03-04 08:28:10|502.53|499.65|503.08|500.2|503.44|500.56|502.53|499.65|0
1646382500000|2022-03-04 08:28:20|503.17|500.29|503.17|500.29|503.71|500.83|502.81|499.93|0
1646382510000|2022-03-04 08:28:30|502.81|499.93|502.81|499.93|502.81|499.93|502.35|499.47|0
1646382520000|2022-03-04 08:28:40|502.17|499.29|502.09|499.21|502.27|499.39|502.09|499.21|0
1646382530000|2022-03-04 08:28:50|502.45|499.57|503.35|500.47|503.35|500.47|502.45|499.57|0
1646382540000|2022-03-04 08:29:00|503.62|500.74|503.71|500.83|503.71|500.83|503.17|500.29|0
1646382550000|2022-03-04 08:29:10|503.53|500.65|503.71|500.83|503.8|500.92|503.53|500.65|0
1646382560000|2022-03-04 08:29:20|503.62|500.74|503.26|500.38|503.62|500.74|503.26|500.38|0
1646382570000|2022-03-04 08:29:30|503.62|500.74|503.62|500.74|503.62|500.74|503.53|500.65|0
1646382580000|2022-03-04 08:29:40|503.71|500.83|503.26|500.38|503.71|500.83|503.26|500.38|0
1646382590000|2022-03-04 08:29:50|503.08|500.2|503.35|500.47|503.35|500.47|502.9|500.02|0
1646382600000|2022-03-04 08:30:00|503.71|500.83|505.07|502.19|505.07|502.19|503.71|500.83|0
1646382610000|2022-03-04 08:30:10|505.25|502.37|506.8|503.92|506.88|504|505.25|502.37|0
1646382620000|2022-03-04 08:30:20|507.34|504.46|507.61|504.73|507.89|505.01|507.34|504.46|0
1646382630000|2022-03-04 08:30:30|507.79|504.91|507.71|504.83|508.16|505.28|507.71|504.83|0
1646382640000|2022-03-04 08:30:40|507.79|504.91|509.07|506.19|509.07|506.19|507.79|504.91|0
1646382650000|2022-03-04 08:30:50|508.52|505.64|509.07|506.19|509.07|506.19|508.16|505.28|0
1646382660000|2022-03-04 08:31:00|509.16|506.28|509.53|506.65|509.53|506.65|509.16|506.28|0
1646382670000|2022-03-04 08:31:10|509.34|506.46|508.88|506|509.34|506.46|508.88|506|0
1646382680000|2022-03-04 08:31:20|509.07|506.19|509.61|506.73|509.61|506.73|508.7|505.82|0
1646382690000|2022-03-04 08:31:30|509.53|506.65|509.79|506.91|509.79|506.91|509.53|506.65|0
1646382700000|2022-03-04 08:31:40|509.34|506.46|508.98|506.1|509.34|506.46|508.88|506|0
1646382710000|2022-03-04 08:31:50|509.16|506.28|509.98|507.1|510.16|507.28|509.16|506.28|0
1646382720000|2022-03-04 08:32:00|510.07|507.19|510.16|507.28|510.16|507.28|510.07|507.19|0
1646382730000|2022-03-04 08:32:10|510.34|507.46|509.07|506.19|510.34|507.46|509.07|506.19|0
1646382740000|2022-03-04 08:32:20|509.43|506.55|510.07|507.19|510.07|507.19|509.43|506.55|0
1646382750000|2022-03-04 08:32:30|510.25|507.37|510.25|507.37|510.71|507.83|510.25|507.37|0
1646382760000|2022-03-04 08:32:40|509.89|507.01|510.71|507.83|510.71|507.83|509.89|507.01|0
1646382770000|2022-03-04 08:32:50|511.17|508.29|510.34|507.46|511.17|508.29|510.34|507.46|0
1646382780000|2022-03-04 08:33:00|510.25|507.37|510.44|507.56|510.52|507.64|510.16|507.28|0
1646382790000|2022-03-04 08:33:10|510.62|507.74|509.71|506.83|510.62|507.74|509.71|506.83|0
1646382800000|2022-03-04 08:33:20|511.07|508.19|511.53|508.65|511.53|508.65|510.89|508.01|0
1646382810000|2022-03-04 08:33:30|511.07|508.19|510.71|507.83|511.25|508.37|510.71|507.83|0
1646382820000|2022-03-04 08:33:40|510.44|507.56|509.79|506.91|510.52|507.64|509.79|506.91|0
1646382830000|2022-03-04 08:33:50|510.34|507.46|510.25|507.37|510.52|507.64|510.25|507.37|0
1646382840000|2022-03-04 08:34:00|510.16|507.28|510.52|507.64|510.52|507.64|510.16|507.28|0
1646382850000|2022-03-04 08:34:10|510.89|508.01|511.53|508.65|511.53|508.65|510.89|508.01|0
1646382860000|2022-03-04 08:34:20|511.07|508.19|511.98|509.1|511.98|509.1|510.8|507.92|0
1646382870000|2022-03-04 08:34:30|511.71|508.83|511.62|508.74|511.71|508.83|511.44|508.56|0
1646382880000|2022-03-04 08:34:40|511.53|508.65|511.25|508.37|511.53|508.65|511.25|508.37|0
1646382890000|2022-03-04 08:34:50|510.98|508.1|510.89|508.01|511.35|508.47|510.89|508.01|0
1646382900000|2022-03-04 08:35:00|511.25|508.37|510.98|508.1|511.35|508.47|510.98|508.1|0
1646382910000|2022-03-04 08:35:10|510.8|507.92|510.52|507.64|510.98|508.1|510.52|507.64|0
1646382920000|2022-03-04 08:35:20|510.07|507.19|509.79|506.91|510.07|507.19|509.79|506.91|0
1646382930000|2022-03-04 08:35:30|511.8|508.92|514.18|511.3|514.18|511.3|511.8|508.92|0
1646382940000|2022-03-04 08:35:40|512.63|509.75|512.63|509.75|513.26|510.38|512.63|509.75|0
1646382950000|2022-03-04 08:35:50|511.9|509.02|511.8|508.92|511.9|509.02|511.62|508.74|0
1646382960000|2022-03-04 08:36:00|511.53|508.65|512.17|509.29|512.26|509.38|511.53|508.65|0
1646382970000|2022-03-04 08:36:10|512.35|509.47|511.53|508.65|512.44|509.56|511.53|508.65|0
1646382980000|2022-03-04 08:36:20|511.35|508.47|511.25|508.37|511.35|508.47|511.25|508.37|0
1646382990000|2022-03-04 08:36:30|511.16|508.28|511.35|508.47|511.35|508.47|511.16|508.28|0
1646383000000|2022-03-04 08:36:40|510.8|507.92|511.62|508.74|511.62|508.74|510.8|507.92|0
1646383010000|2022-03-04 08:36:50|512.44|509.56|512.44|509.56|512.44|509.56|512.35|509.47|0
1646383020000|2022-03-04 08:37:00|512.63|509.75|510.98|508.1|512.63|509.75|510.98|508.1|0
1646383030000|2022-03-04 08:37:10|510.62|507.74|510.52|507.64|510.7|507.82|510.34|507.46|0
1646383040000|2022-03-04 08:37:20|510.8|507.92|511.71|508.83|511.89|509.01|510.8|507.92|0
1646383050000|2022-03-04 08:37:30|511.62|508.74|511.53|508.65|511.62|508.74|511.25|508.37|0
1646383060000|2022-03-04 08:37:40|512.63|509.75|511.35|508.47|512.63|509.75|511.35|508.47|0
1646383070000|2022-03-04 08:37:50|511.8|508.92|512.26|509.38|512.26|509.38|511.71|508.83|0
1646383080000|2022-03-04 08:38:00|512.53|509.65|513.54|510.66|513.54|510.66|512.53|509.65|0
1646383090000|2022-03-04 08:38:10|513.26|510.38|513.63|510.75|513.63|510.75|513.17|510.29|0
1646383100000|2022-03-04 08:38:20|513.99|511.11|514.54|511.66|514.54|511.66|513.99|511.11|0
1646383110000|2022-03-04 08:38:30|514.18|511.3|514.54|511.66|514.73|511.85|514.18|511.3|0
1646383120000|2022-03-04 08:38:40|514.18|511.3|513.72|510.84|514.18|511.3|513.63|510.75|0
1646383130000|2022-03-04 08:38:50|514.09|511.21|513.63|510.75|514.09|511.21|513.63|510.75|0
1646383140000|2022-03-04 08:39:00|513.54|510.66|512.44|509.56|513.54|510.66|512.44|509.56|0
1646383150000|2022-03-04 08:39:10|512.81|509.93|512.71|509.83|512.81|509.93|512.71|509.83|0
1646383160000|2022-03-04 08:39:20|512.53|509.65|512.62|509.74|512.81|509.93|512.53|509.65|0
1646383170000|2022-03-04 08:39:30|512.81|509.93|513.36|510.48|513.54|510.66|512.81|509.93|0
1646383180000|2022-03-04 08:39:40|513.54|510.66|514.27|511.39|514.27|511.39|513.54|510.66|0
1646383190000|2022-03-04 08:39:50|513.72|510.84|513.72|510.84|513.72|510.84|513.26|510.38|0
1646383200000|2022-03-04 08:40:00|513.99|511.11|514.09|511.21|514.09|511.21|513.36|510.48|0
1646383210000|2022-03-04 08:40:10|513.36|510.48|512.99|510.11|513.36|510.48|512.99|510.11|0
1646383220000|2022-03-04 08:40:20|512.81|509.93|512.44|509.56|512.89|510.01|512.44|509.56|0
1646383230000|2022-03-04 08:40:30|512.99|510.11|513.17|510.29|513.17|510.29|512.81|509.93|0
1646383240000|2022-03-04 08:40:40|513.72|510.84|513.44|510.56|513.72|510.84|513.36|510.48|0
1646383250000|2022-03-04 08:40:50|514.27|511.39|514.54|511.66|514.54|511.66|514.09|511.21|0
1646383260000|2022-03-04 08:41:00|514.45|511.57|513.99|511.11|514.64|511.76|513.99|511.11|0
1646383270000|2022-03-04 08:41:10|513.9|511.02|512.89|510.01|513.9|511.02|512.89|510.01|0
1646383280000|2022-03-04 08:41:20|513.08|510.2|512.71|509.83|513.08|510.2|512.71|509.83|0
1646383290000|2022-03-04 08:41:30|513.72|510.84|514.27|511.39|514.27|511.39|513.36|510.48|0
1646383300000|2022-03-04 08:41:40|514.09|511.21|514.82|511.94|514.91|512.03|514.09|511.21|0
1646383310000|2022-03-04 08:41:50|515|512.12|515.82|512.94|515.82|512.94|515|512.12|0
1646383320000|2022-03-04 08:42:00|515.74|512.86|515.74|512.86|515.74|512.86|515.37|512.49|0
1646383330000|2022-03-04 08:42:10|515.64|512.76|514.72|511.84|515.64|512.76|514.64|511.76|0
1646383340000|2022-03-04 08:42:20|514.45|511.57|514.45|511.57|514.64|511.76|514.17|511.29|0
1646383350000|2022-03-04 08:42:30|514.27|511.39|514.82|511.94|514.82|511.94|513.63|510.75|0
1646383360000|2022-03-04 08:42:40|514.45|511.57|515.19|512.31|515.19|512.31|514.45|511.57|0
1646383370000|2022-03-04 08:42:50|514.82|511.94|516.01|513.13|516.1|513.22|514.64|511.76|0
1646383380000|2022-03-04 08:43:00|516.47|513.59|516.56|513.68|516.92|514.04|516.47|513.59|0
1646383390000|2022-03-04 08:43:10|516.47|513.59|516.84|513.96|516.84|513.96|516.47|513.59|0
1646383400000|2022-03-04 08:43:20|516.74|513.86|516.92|514.04|516.92|514.04|516.74|513.86|0
1646383410000|2022-03-04 08:43:30|516.74|513.86|517.84|514.96|517.84|514.96|515.67|512.79|0
1646383420000|2022-03-04 08:43:40|517.75|514.87|517.84|514.96|517.84|514.96|517.65|514.77|0
1646383430000|2022-03-04 08:43:50|517.65|514.77|517.1|514.22|517.65|514.77|517.1|514.22|0
1646383440000|2022-03-04 08:44:00|516.55|513.67|517.1|514.22|517.1|514.22|516.55|513.67|0
1646383450000|2022-03-04 08:44:10|516.74|513.86|516.74|513.86|516.92|514.04|516.74|513.86|0
1646383460000|2022-03-04 08:44:20|516.55|513.67|516.55|513.67|516.74|513.86|516.55|513.67|0
1646383470000|2022-03-04 08:44:30|516.74|513.86|516.37|513.49|516.74|513.86|516.37|513.49|0
1646383480000|2022-03-04 08:44:40|516.55|513.67|516.55|513.67|516.55|513.67|516.37|513.49|0
1646383490000|2022-03-04 08:44:50|516.37|513.49|516.46|513.58|516.55|513.67|516.37|513.49|0
1646383500000|2022-03-04 08:45:00|515.82|512.94|515.64|512.76|515.82|512.94|515.64|512.76|0
1646383510000|2022-03-04 08:45:10|515.45|512.57|515.64|512.76|515.64|512.76|515.45|512.57|0
1646383520000|2022-03-04 08:45:20|515.73|512.85|515.18|512.3|515.73|512.85|515.18|512.3|0
1646383530000|2022-03-04 08:45:30|514.91|512.03|514.17|511.29|514.91|512.03|514.09|511.21|0
1646383540000|2022-03-04 08:45:40|513.99|511.11|513.81|510.93|513.99|511.11|513.63|510.75|0
1646383550000|2022-03-04 08:45:50|513.72|510.84|513.26|510.38|513.72|510.84|513.26|510.38|0
1646383560000|2022-03-04 08:46:00|513.63|510.75|514.36|511.48|514.36|511.48|513.54|510.66|0
1646383570000|2022-03-04 08:46:10|514.27|511.39|514.63|511.75|514.72|511.84|514.27|511.39|0
1646383580000|2022-03-04 08:46:20|514.72|511.84|515.55|512.67|515.55|512.67|514.72|511.84|0
1646383590000|2022-03-04 08:46:30|515.64|512.76|515.55|512.67|515.91|513.03|515.45|512.57|0
1646383600000|2022-03-04 08:46:40|515.27|512.39|516.19|513.31|516.19|513.31|515.27|512.39|0
1646383610000|2022-03-04 08:46:50|516.46|513.58|517.38|514.5|517.38|514.5|516.37|513.49|0
1646383620000|2022-03-04 08:47:00|517.56|514.68|517.65|514.77|517.65|514.77|517.1|514.22|0
1646383630000|2022-03-04 08:47:10|517.75|514.87|516.92|514.04|517.75|514.87|516.65|513.77|0
1646383640000|2022-03-04 08:47:20|516|513.12|516.19|513.31|516.19|513.31|515.64|512.76|0
1646383650000|2022-03-04 08:47:30|516.28|513.4|515.64|512.76|516.37|513.49|515.64|512.76|0
1646383660000|2022-03-04 08:47:40|514.82|511.94|514.82|511.94|514.82|511.94|514.36|511.48|0
1646383670000|2022-03-04 08:47:50|514.72|511.84|514.36|511.48|514.72|511.84|514.36|511.48|0
1646383680000|2022-03-04 08:48:00|514.82|511.94|514.9|512.02|515.09|512.21|514.82|511.94|0
1646383690000|2022-03-04 08:48:10|515|512.12|514.54|511.66|515.09|512.21|514.54|511.66|0
1646383700000|2022-03-04 08:48:20|514.63|511.75|515.09|512.21|515.09|512.21|514.63|511.75|0
1646383710000|2022-03-04 08:48:30|514.45|511.57|515|512.12|515.09|512.21|514.45|511.57|0
1646383720000|2022-03-04 08:48:40|514.9|512.02|515.18|512.3|515.18|512.3|514.54|511.66|0
1646383730000|2022-03-04 08:48:50|515.27|512.39|515.45|512.57|515.45|512.57|515.09|512.21|0
1646383740000|2022-03-04 08:49:00|515.55|512.67|514.72|511.84|515.55|512.67|514.72|511.84|0
1646383750000|2022-03-04 08:49:10|514.9|512.02|514.82|511.94|514.9|512.02|514.82|511.94|0
1646383760000|2022-03-04 08:49:20|514.9|512.02|514.72|511.84|515.37|512.49|514.72|511.84|0
1646383770000|2022-03-04 08:49:30|514.9|512.02|515.18|512.3|515.45|512.57|514.9|512.02|0
1646383780000|2022-03-04 08:49:40|515|512.12|515.45|512.57|515.45|512.57|514.9|512.02|0
1646383790000|2022-03-04 08:49:50|515.27|512.39|515|512.12|515.27|512.39|515|512.12|0
1646383800000|2022-03-04 08:50:00|515.45|512.57|515.27|512.39|515.45|512.57|515.18|512.3|0
1646383810000|2022-03-04 08:50:10|514.63|511.75|515.36|512.48|515.36|512.48|514.63|511.75|0
1646383820000|2022-03-04 08:50:20|515.18|512.3|515.55|512.67|515.55|512.67|515.18|512.3|0
1646383830000|2022-03-04 08:50:30|515.45|512.57|515.18|512.3|515.45|512.57|514.9|512.02|0
1646383840000|2022-03-04 08:50:40|515.09|512.21|514.82|511.94|515.09|512.21|514.82|511.94|0
1646383850000|2022-03-04 08:50:50|515|512.12|515.36|512.48|515.36|512.48|515|512.12|0
1646383860000|2022-03-04 08:51:00|515.45|512.57|515.55|512.67|515.64|512.76|515.09|512.21|0
1646383870000|2022-03-04 08:51:10|515|512.12|515.36|512.48|515.64|512.76|515|512.12|0
1646383880000|2022-03-04 08:51:20|515.55|512.67|515.64|512.76|515.64|512.76|515.55|512.67|0
1646383890000|2022-03-04 08:51:30|515.45|512.57|515.36|512.48|515.73|512.85|515.36|512.48|0
1646383900000|2022-03-04 08:51:40|515.27|512.39|516|513.12|516|513.12|515.18|512.3|0
1646383910000|2022-03-04 08:51:50|516.18|513.3|516.37|513.49|516.37|513.49|516.1|513.22|0
1646383920000|2022-03-04 08:52:00|516.55|513.67|516.46|513.58|516.55|513.67|516.37|513.49|0
1646383930000|2022-03-04 08:52:10|516.55|513.67|516.73|513.85|516.73|513.85|515.82|512.94|0
1646383940000|2022-03-04 08:52:20|516.83|513.95|516.73|513.85|517.28|514.4|516.73|513.85|0
1646383950000|2022-03-04 08:52:30|516.37|513.49|516.1|513.22|516.37|513.49|516.1|513.22|0
1646383960000|2022-03-04 08:52:40|516|513.12|516.46|513.58|516.55|513.67|516|513.12|0
1646383970000|2022-03-04 08:52:50|516.65|513.77|517.28|514.4|517.28|514.4|516.65|513.77|0
1646383980000|2022-03-04 08:53:00|517.47|514.59|516.92|514.04|517.47|514.59|516.92|514.04|0
1646383990000|2022-03-04 08:53:10|517.19|514.31|517.28|514.4|517.38|514.5|517.19|514.31|0
1646384000000|2022-03-04 08:53:20|517.47|514.59|517.65|514.77|517.65|514.77|517.47|514.59|0
1646384010000|2022-03-04 08:53:30|518.11|515.23|518.2|515.32|518.2|515.32|518.11|515.23|0
1646384020000|2022-03-04 08:53:40|518.38|515.5|519.3|516.42|519.3|516.42|518.38|515.5|0
1646384030000|2022-03-04 08:53:50|519.21|516.33|518.11|515.23|519.21|516.33|518.11|515.23|0
1646384040000|2022-03-04 08:54:00|518.29|515.41|517.83|514.95|518.29|515.41|517.83|514.95|0
1646384050000|2022-03-04 08:54:10|517.74|514.86|517.47|514.59|517.74|514.86|517.28|514.4|0
1646384060000|2022-03-04 08:54:20|517.65|514.77|516.46|513.58|517.65|514.77|516.46|513.58|0
1646384070000|2022-03-04 08:54:30|516.83|513.95|516.28|513.4|517.01|514.13|516.28|513.4|0
1646384080000|2022-03-04 08:54:40|516.37|513.49|516.37|513.49|516.64|513.76|516.37|513.49|0
1646384090000|2022-03-04 08:54:50|516.18|513.3|515.82|512.94|516.18|513.3|515.82|512.94|0
1646384100000|2022-03-04 08:55:00|515.91|513.03|515.36|512.48|515.91|513.03|515.36|512.48|0
1646384110000|2022-03-04 08:55:10|515.18|512.3|515.55|512.67|515.55|512.67|515.18|512.3|0
1646384120000|2022-03-04 08:55:20|515.73|512.85|515.55|512.67|515.73|512.85|515.55|512.67|0
1646384130000|2022-03-04 08:55:30|515.73|512.85|516.46|513.58|516.46|513.58|515.73|512.85|0
1646384140000|2022-03-04 08:55:40|516.18|513.3|517.01|514.13|517.01|514.13|516.18|513.3|0
1646384150000|2022-03-04 08:55:50|516.46|513.58|517.01|514.13|517.01|514.13|516.09|513.21|0
1646384160000|2022-03-04 08:56:00|517.74|514.86|517.56|514.68|517.74|514.86|517.56|514.68|0
1646384170000|2022-03-04 08:56:10|517.19|514.31|518.02|515.14|518.11|515.23|517.19|514.31|0
1646384180000|2022-03-04 08:56:20|518.11|515.23|518.38|515.5|518.38|515.5|517.74|514.86|0
1646384190000|2022-03-04 08:56:30|518.02|515.14|517.46|514.58|518.02|515.14|517.46|514.58|0
1646384200000|2022-03-04 08:56:40|517.38|514.5|517.19|514.31|517.65|514.77|517.19|514.31|0
1646384210000|2022-03-04 08:56:50|517.56|514.68|517.65|514.77|517.74|514.86|517.56|514.68|0
1646384220000|2022-03-04 08:57:00|517.46|514.58|517.93|515.05|517.93|515.05|517.46|514.58|0
1646384230000|2022-03-04 08:57:10|517.56|514.68|517.93|515.05|517.93|515.05|517.56|514.68|0
1646384240000|2022-03-04 08:57:20|518.11|515.23|517.93|515.05|518.11|515.23|517.93|515.05|0
1646384250000|2022-03-04 08:57:30|517.74|514.86|517.65|514.77|517.83|514.95|517.65|514.77|0
1646384260000|2022-03-04 08:57:40|517.93|515.05|516.64|513.76|517.93|515.05|516.64|513.76|0
1646384270000|2022-03-04 08:57:50|517.46|514.58|517.83|514.95|517.83|514.95|517.46|514.58|0
1646384280000|2022-03-04 08:58:00|517.65|514.77|517.56|514.68|517.65|514.77|517.38|514.5|0
1646384290000|2022-03-04 08:58:10|517.28|514.4|517.46|514.58|517.46|514.58|517.1|514.22|0
1646384300000|2022-03-04 08:58:20|517.38|514.5|517.19|514.31|517.56|514.68|517.19|514.31|0
1646384310000|2022-03-04 08:58:30|517.56|514.68|518.2|515.32|518.2|515.32|517.56|514.68|0
1646384320000|2022-03-04 08:58:40|518.11|515.23|518.11|515.23|518.2|515.32|518.01|515.13|0
1646384330000|2022-03-04 08:58:50|517.93|515.05|517.56|514.68|517.93|515.05|517.56|514.68|0
1646384340000|2022-03-04 08:59:00|517.65|514.77|518.01|515.13|518.01|515.13|517.65|514.77|0
1646384350000|2022-03-04 08:59:10|518.38|515.5|519.39|516.51|519.39|516.51|518.38|515.5|0
1646384360000|2022-03-04 08:59:20|518.75|515.87|518.48|515.6|519.21|516.33|518.48|515.6|0
1646384370000|2022-03-04 08:59:30|518.2|515.32|518.84|515.96|518.84|515.96|518.2|515.32|0
1646384380000|2022-03-04 08:59:40|519.03|516.15|519.21|516.33|519.21|516.33|519.03|516.15|0
1646384390000|2022-03-04 08:59:50|518.93|516.05|518.66|515.78|518.93|516.05|518.66|515.78|0
1646384400000|2022-03-04 09:00:00|518.48|515.6|519.67|516.79|519.67|516.79|518.48|515.6|0
1646384410000|2022-03-04 09:00:10|519.48|516.6|518.66|515.78|519.48|516.6|518.66|515.78|0
1646384420000|2022-03-04 09:00:20|518.56|515.68|518.66|515.78|518.66|515.78|518.29|515.41|0
1646384430000|2022-03-04 09:00:30|518.84|515.96|519.21|516.33|519.21|516.33|518.84|515.96|0
1646384440000|2022-03-04 09:00:40|519.3|516.42|519.03|516.15|519.67|516.79|519.03|516.15|0
1646384450000|2022-03-04 09:00:50|518.66|515.78|520.4|517.52|520.4|517.52|518.66|515.78|0
1646384460000|2022-03-04 09:01:00|520.5|517.62|520.77|517.89|520.77|517.89|520.5|517.62|0
1646384470000|2022-03-04 09:01:10|520.4|517.52|519.76|516.88|521.05|518.17|519.76|516.88|0
1646384480000|2022-03-04 09:01:20|519.39|516.51|518.75|515.87|519.39|516.51|518.75|515.87|0
1646384490000|2022-03-04 09:01:30|518.2|515.32|518.2|515.32|518.2|515.32|518.01|515.13|0
1646384500000|2022-03-04 09:01:40|518.11|515.23|518.11|515.23|518.2|515.32|518.11|515.23|0
1646384510000|2022-03-04 09:01:50|517.93|515.05|517.74|514.86|517.93|515.05|517.74|514.86|0
1646384520000|2022-03-04 09:02:00|517.46|514.58|518.2|515.32|518.2|515.32|517.46|514.58|0
1646384530000|2022-03-04 09:02:10|518.38|515.5|517.74|514.86|518.38|515.5|517.74|514.86|0
1646384540000|2022-03-04 09:02:20|517.65|514.77|517.74|514.86|517.74|514.86|517.65|514.77|0
1646384550000|2022-03-04 09:02:30|517.83|514.95|518.01|515.13|518.29|515.41|517.83|514.95|0
1646384560000|2022-03-04 09:02:40|517.65|514.77|517.46|514.58|517.65|514.77|517.46|514.58|0
1646384570000|2022-03-04 09:02:50|517.56|514.68|518.11|515.23|518.11|515.23|517.28|514.4|0
1646384580000|2022-03-04 09:03:00|517.83|514.95|518.38|515.5|518.56|515.68|517.83|514.95|0
1646384590000|2022-03-04 09:03:10|517.92|515.04|519.6|516.72|519.6|516.72|517.92|515.04|0
1646384600000|2022-03-04 09:03:20|519.52|516.64|519.97|517.09|519.97|517.09|519.52|516.64|0
1646384610000|2022-03-04 09:03:30|519.79|516.91|521.32|518.44|521.32|518.44|519.79|516.91|0
1646384620000|2022-03-04 09:03:40|521.87|518.99|522.23|519.35|522.23|519.35|521.87|518.99|0
1646384630000|2022-03-04 09:03:50|521.77|518.89|522.42|519.54|522.69|519.81|521.77|518.89|0
1646384640000|2022-03-04 09:04:00|522.69|519.81|522.97|520.09|522.97|520.09|522.69|519.81|0
1646384650000|2022-03-04 09:04:10|523.61|520.73|522.87|519.99|523.61|520.73|522.87|519.99|0
1646384660000|2022-03-04 09:04:20|522.78|519.9|522.6|519.72|522.78|519.9|522.6|519.72|0
1646384670000|2022-03-04 09:04:30|522.32|519.44|522.78|519.9|522.78|519.9|522.32|519.44|0
1646384680000|2022-03-04 09:04:40|522.87|519.99|523.15|520.27|523.24|520.36|522.87|519.99|0
1646384690000|2022-03-04 09:04:50|522.69|519.81|522.6|519.72|522.69|519.81|522.5|519.62|0
1646384700000|2022-03-04 09:05:00|522.5|519.62|522.42|519.54|522.5|519.62|522.32|519.44|0
1646384710000|2022-03-04 09:05:10|522.05|519.17|521.95|519.07|522.05|519.17|521.77|518.89|0
1646384720000|2022-03-04 09:05:20|522.32|519.44|522.5|519.62|522.5|519.62|522.14|519.26|0
1646384730000|2022-03-04 09:05:30|522.23|519.35|521.68|518.8|522.23|519.35|521.68|518.8|0
1646384740000|2022-03-04 09:05:40|521.77|518.89|521.77|518.89|521.77|518.89|521.59|518.71|0
1646384750000|2022-03-04 09:05:50|521.59|518.71|521.68|518.8|521.68|518.8|521.59|518.71|0
1646384760000|2022-03-04 09:06:00|522.23|519.35|522.5|519.62|522.5|519.62|522.14|519.26|0
1646384770000|2022-03-04 09:06:10|522.42|519.54|522.42|519.54|522.6|519.72|522.32|519.44|0
1646384780000|2022-03-04 09:06:20|522.5|519.62|522.78|519.9|522.87|519.99|522.5|519.62|0
1646384790000|2022-03-04 09:06:30|522.97|520.09|521.77|518.89|522.97|520.09|521.77|518.89|0
1646384800000|2022-03-04 09:06:40|521.32|518.44|521.68|518.8|521.68|518.8|521.32|518.44|0
1646384810000|2022-03-04 09:06:50|521.5|518.62|521.13|518.25|521.5|518.62|521.13|518.25|0
1646384820000|2022-03-04 09:07:00|521.95|519.07|521.68|518.8|522.05|519.17|521.68|518.8|0
1646384830000|2022-03-04 09:07:10|522.23|519.35|522.87|519.99|522.87|519.99|522.23|519.35|0
1646384840000|2022-03-04 09:07:20|523.42|520.54|523.33|520.45|523.42|520.54|523.33|520.45|0
1646384850000|2022-03-04 09:07:30|523.15|520.27|523.24|520.36|523.24|520.36|523.15|520.27|0
1646384860000|2022-03-04 09:07:40|523.6|520.72|522.97|520.09|523.6|520.72|522.97|520.09|0
1646384870000|2022-03-04 09:07:50|523.33|520.45|523.79|520.91|523.79|520.91|523.05|520.17|0
1646384880000|2022-03-04 09:08:00|523.52|520.64|523.97|521.09|523.97|521.09|523.15|520.27|0
1646384890000|2022-03-04 09:08:10|524.15|521.27|525.62|522.74|525.62|522.74|524.15|521.27|0
1646384900000|2022-03-04 09:08:20|525.26|522.38|525.44|522.56|525.62|522.74|525.26|522.38|0
1646384910000|2022-03-04 09:08:30|524.98|522.1|525.26|522.38|525.26|522.38|524.8|521.92|0
1646384920000|2022-03-04 09:08:40|525.07|522.19|524.89|522.01|525.07|522.19|524.52|521.64|0
1646384930000|2022-03-04 09:08:50|525.17|522.29|525.07|522.19|525.17|522.29|525.07|522.19|0
1646384940000|2022-03-04 09:09:00|524.98|522.1|524.8|521.92|524.98|522.1|524.34|521.46|0
1646384950000|2022-03-04 09:09:10|524.71|521.83|525.26|522.38|525.26|522.38|524.71|521.83|0
1646384960000|2022-03-04 09:09:20|525.44|522.56|525.07|522.19|525.44|522.56|525.07|522.19|0
1646384970000|2022-03-04 09:09:30|525.17|522.29|524.98|522.1|525.17|522.29|524.98|522.1|0
1646384980000|2022-03-04 09:09:40|525.44|522.56|525.62|522.74|525.62|522.74|525.44|522.56|0
1646384990000|2022-03-04 09:09:50|525.35|522.47|525.44|522.56|525.44|522.56|525.35|522.47|0
1646385000000|2022-03-04 09:10:00|525.17|522.29|525.72|522.84|525.72|522.84|524.98|522.1|0
1646385010000|2022-03-04 09:10:10|525.99|523.11|525.9|523.02|525.99|523.11|525.9|523.02|0
1646385020000|2022-03-04 09:10:20|525.72|522.84|525.81|522.93|525.9|523.02|525.62|522.74|0
1646385030000|2022-03-04 09:10:30|525.99|523.11|525.44|522.56|525.99|523.11|525.17|522.29|0
1646385040000|2022-03-04 09:10:40|525.17|522.29|525.62|522.74|525.62|522.74|525.17|522.29|0
1646385050000|2022-03-04 09:10:50|525.54|522.66|525.35|522.47|525.54|522.66|525.07|522.19|0
1646385060000|2022-03-04 09:11:00|525.17|522.29|525.54|522.66|525.54|522.66|525.17|522.29|0
1646385070000|2022-03-04 09:11:10|525.35|522.47|525.44|522.56|525.44|522.56|525.17|522.29|0
1646385080000|2022-03-04 09:11:20|525.35|522.47|525.81|522.93|525.81|522.93|525.35|522.47|0
1646385090000|2022-03-04 09:11:30|525.72|522.84|525.81|522.93|525.81|522.93|525.35|522.47|0
1646385100000|2022-03-04 09:11:40|525.72|522.84|525.17|522.29|525.72|522.84|525.17|522.29|0
1646385110000|2022-03-04 09:11:50|525.35|522.47|524.89|522.01|525.35|522.47|524.89|522.01|0
1646385120000|2022-03-04 09:12:00|524.98|522.1|524.34|521.46|524.98|522.1|524.34|521.46|0
1646385130000|2022-03-04 09:12:10|524.43|521.55|524.8|521.92|524.8|521.92|524.34|521.46|0
1646385140000|2022-03-04 09:12:20|524.34|521.46|524.8|521.92|524.8|521.92|524.34|521.46|0
1646385150000|2022-03-04 09:12:30|524.62|521.74|525.26|522.38|525.26|522.38|524.62|521.74|0
1646385160000|2022-03-04 09:12:40|525.62|522.74|526.45|523.57|526.45|523.57|525.62|522.74|0
1646385170000|2022-03-04 09:12:50|526.73|523.85|526.45|523.57|526.73|523.85|526.27|523.39|0
1646385180000|2022-03-04 09:13:00|526.36|523.48|526.36|523.48|526.73|523.85|526.36|523.48|0
1646385190000|2022-03-04 09:13:10|525.72|522.84|525.17|522.29|525.72|522.84|524.7|521.82|0
1646385200000|2022-03-04 09:13:20|525.44|522.56|526.09|523.21|526.09|523.21|525.44|522.56|0
1646385210000|2022-03-04 09:13:30|525.9|523.02|525.81|522.93|525.99|523.11|525.81|522.93|0
1646385220000|2022-03-04 09:13:40|525.44|522.56|526.09|523.21|526.09|523.21|525.44|522.56|0
1646385230000|2022-03-04 09:13:50|525.99|523.11|525.72|522.84|526.09|523.21|525.72|522.84|0
1646385240000|2022-03-04 09:14:00|525.62|522.74|526.09|523.21|526.09|523.21|525.62|522.74|0
1646385250000|2022-03-04 09:14:10|525.99|523.11|526.91|524.03|526.91|524.03|525.99|523.11|0
1646385260000|2022-03-04 09:14:20|526.64|523.76|525.9|523.02|526.64|523.76|525.62|522.74|0
1646385270000|2022-03-04 09:14:30|525.62|522.74|525.81|522.93|525.81|522.93|525.62|522.74|0
1646385280000|2022-03-04 09:14:40|525.9|523.02|525.72|522.84|525.9|523.02|525.62|522.74|0
1646385290000|2022-03-04 09:14:50|525.62|522.74|525.62|522.74|525.9|523.02|525.62|522.74|0
1646385300000|2022-03-04 09:15:00|525.72|522.84|525.81|522.93|525.9|523.02|525.72|522.84|0
1646385310000|2022-03-04 09:15:10|525.53|522.65|524.89|522.01|525.53|522.65|524.89|522.01|0
1646385320000|2022-03-04 09:15:20|525.07|522.19|525.25|522.37|525.25|522.37|525.07|522.19|0
1646385330000|2022-03-04 09:15:30|525.72|522.84|525.81|522.93|525.99|523.11|525.72|522.84|0
1646385340000|2022-03-04 09:15:40|525.9|523.02|526.27|523.39|526.27|523.39|525.9|523.02|0
1646385350000|2022-03-04 09:15:50|526.64|523.76|526.91|524.03|526.91|524.03|526.36|523.48|0
1646385360000|2022-03-04 09:16:00|526.73|523.85|526.91|524.03|526.91|524.03|526.73|523.85|0
1646385370000|2022-03-04 09:16:10|526.73|523.85|527.09|524.21|527.09|524.21|526.73|523.85|0
1646385380000|2022-03-04 09:16:20|527.01|524.13|526.91|524.03|527.01|524.13|526.91|524.03|0
1646385390000|2022-03-04 09:16:30|526.82|523.94|526.82|523.94|526.82|523.94|526.64|523.76|0
1646385400000|2022-03-04 09:16:40|526.73|523.85|526.45|523.57|526.73|523.85|526.45|523.57|0
1646385410000|2022-03-04 09:16:50|526.73|523.85|526.91|524.03|526.91|524.03|526.54|523.66|0
1646385420000|2022-03-04 09:17:00|527.19|524.31|526.73|523.85|527.28|524.4|526.64|523.76|0
1646385430000|2022-03-04 09:17:10|527.01|524.13|526.36|523.48|527.01|524.13|526.36|523.48|0
1646385440000|2022-03-04 09:17:20|526.45|523.57|526.17|523.29|526.45|523.57|526.17|523.29|0
1646385450000|2022-03-04 09:17:30|528.06|525.18|528.8|525.92|528.8|525.92|528.06|525.18|0
1646385460000|2022-03-04 09:17:40|529.35|526.47|529.16|526.28|529.35|526.47|529.16|526.28|0
1646385470000|2022-03-04 09:17:50|528.89|526.01|529.08|526.2|529.08|526.2|528.89|526.01|0
1646385480000|2022-03-04 09:18:00|528.89|526.01|527.98|525.1|528.98|526.1|527.98|525.1|0
1646385490000|2022-03-04 09:18:10|528.25|525.37|528.06|525.18|528.25|525.37|528.06|525.18|0
1646385500000|2022-03-04 09:18:20|528.25|525.37|528.16|525.28|528.25|525.37|528.06|525.18|0
1646385510000|2022-03-04 09:18:30|528.06|525.18|527.88|525|528.06|525.18|527.88|525|0
1646385520000|2022-03-04 09:18:40|527.24|524.36|527.06|524.18|527.24|524.36|527.06|524.18|0
1646385530000|2022-03-04 09:18:50|527.7|524.82|527.33|524.45|527.7|524.82|527.33|524.45|0
1646385540000|2022-03-04 09:19:00|527.06|524.18|527.24|524.36|527.24|524.36|527.06|524.18|0
1646385550000|2022-03-04 09:19:10|526.51|523.63|526.78|523.9|526.78|523.9|526.51|523.63|0
1646385560000|2022-03-04 09:19:20|526.88|524|526.6|523.72|526.88|524|526.6|523.72|0
1646385570000|2022-03-04 09:19:30|526.51|523.63|525.68|522.8|526.51|523.63|525.68|522.8|0
1646385580000|2022-03-04 09:19:40|526.23|523.35|525.87|522.99|526.23|523.35|525.87|522.99|0
1646385590000|2022-03-04 09:19:50|525.68|522.8|526.05|523.17|526.05|523.17|525.68|522.8|0
1646385600000|2022-03-04 09:20:00|526.23|523.35|526.6|523.72|526.6|523.72|526.23|523.35|0
1646385610000|2022-03-04 09:20:10|525.96|523.08|527.33|524.45|527.33|524.45|525.96|523.08|0
1646385620000|2022-03-04 09:20:20|527.24|524.36|528.25|525.37|528.25|525.37|527.24|524.36|0
1646385630000|2022-03-04 09:20:30|528.43|525.55|528.43|525.55|528.43|525.55|528.06|525.18|0
1646385640000|2022-03-04 09:20:40|528.71|525.83|529.35|526.47|529.35|526.47|528.61|525.73|0
1646385650000|2022-03-04 09:20:50|529.07|526.19|529.16|526.28|529.35|526.47|529.07|526.19|0
1646385660000|2022-03-04 09:21:00|528.8|525.92|528.89|526.01|528.89|526.01|528.61|525.73|0
1646385670000|2022-03-04 09:21:10|528.71|525.83|529.16|526.28|529.16|526.28|528.71|525.83|0
1646385680000|2022-03-04 09:21:20|528.61|525.73|529.71|526.83|529.71|526.83|528.43|525.55|0
1646385690000|2022-03-04 09:21:30|530.26|527.38|530.82|527.94|530.82|527.94|530.18|527.3|0
1646385700000|2022-03-04 09:21:40|531|528.12|531.18|528.3|531.18|528.3|530.82|527.94|0
1646385710000|2022-03-04 09:21:50|530.91|528.03|531.18|528.3|531.18|528.3|530.91|528.03|0
1646385720000|2022-03-04 09:22:00|530.26|527.38|530.63|527.75|530.63|527.75|530.26|527.38|0
1646385730000|2022-03-04 09:22:10|530.36|527.48|530.45|527.57|530.63|527.75|530.36|527.48|0
1646385740000|2022-03-04 09:22:20|530.08|527.2|529.9|527.02|530.26|527.38|529.9|527.02|0
1646385750000|2022-03-04 09:22:30|529.99|527.11|529.9|527.02|529.99|527.11|529.81|526.93|0
1646385760000|2022-03-04 09:22:40|530.08|527.2|531.18|528.3|531.18|528.3|530.08|527.2|0
1646385770000|2022-03-04 09:22:50|531.28|528.4|531.09|528.21|531.28|528.4|531.09|528.21|0
1646385780000|2022-03-04 09:23:00|531.18|528.3|532.47|529.59|532.47|529.59|531|528.12|0
1646385790000|2022-03-04 09:23:10|532.93|530.05|533.12|530.24|533.12|530.24|532.84|529.96|0
1646385800000|2022-03-04 09:23:20|532.75|529.87|532.29|529.41|532.75|529.87|532.29|529.41|0
1646385810000|2022-03-04 09:23:30|531.73|528.85|532.57|529.69|532.57|529.69|531.73|528.85|0
1646385820000|2022-03-04 09:23:40|532.47|529.59|532.38|529.5|532.57|529.69|532.38|529.5|0
1646385830000|2022-03-04 09:23:50|533.02|530.14|532.38|529.5|533.02|530.14|532.38|529.5|0
1646385840000|2022-03-04 09:24:00|532.29|529.41|532.1|529.22|532.29|529.41|531.46|528.58|0
1646385850000|2022-03-04 09:24:10|532.65|529.77|533.21|530.33|533.21|530.33|532.65|529.77|0
1646385860000|2022-03-04 09:24:20|532.84|529.96|532.47|529.59|532.84|529.96|532.47|529.59|0
1646385870000|2022-03-04 09:24:30|532.29|529.41|530.81|527.93|532.29|529.41|530.63|527.75|0
1646385880000|2022-03-04 09:24:40|530.36|527.48|529.71|526.83|530.63|527.75|529.71|526.83|0
1646385890000|2022-03-04 09:24:50|529.62|526.74|530.63|527.75|530.63|527.75|529.62|526.74|0
1646385900000|2022-03-04 09:25:00|529.99|527.11|529.71|526.83|530.26|527.38|529.71|526.83|0
1646385910000|2022-03-04 09:25:10|529.62|526.74|529.9|527.02|529.9|527.02|529.62|526.74|0
1646385920000|2022-03-04 09:25:20|529.99|527.11|530.17|527.29|530.17|527.29|529.99|527.11|0
1646385930000|2022-03-04 09:25:30|530.26|527.38|531.37|528.49|531.37|528.49|530.26|527.38|0
1646385940000|2022-03-04 09:25:40|531.46|528.58|531.83|528.95|532.1|529.22|531.46|528.58|0
1646385950000|2022-03-04 09:25:50|531.73|528.85|531.92|529.04|531.92|529.04|531.73|528.85|0
1646385960000|2022-03-04 09:26:00|531.37|528.49|532.1|529.22|532.1|529.22|531.37|528.49|0
1646385970000|2022-03-04 09:26:10|532.29|529.41|530.81|527.93|532.29|529.41|530.81|527.93|0
1646385980000|2022-03-04 09:26:20|530.63|527.75|530.54|527.66|530.73|527.85|530.54|527.66|0
1646385990000|2022-03-04 09:26:30|530.36|527.48|529.53|526.65|530.36|527.48|529.53|526.65|0
1646386000000|2022-03-04 09:26:40|529.26|526.38|529.44|526.56|529.53|526.65|529.26|526.38|0
1646386010000|2022-03-04 09:26:50|529.16|526.28|528.71|525.83|529.16|526.28|528.71|525.83|0
1646386020000|2022-03-04 09:27:00|528.89|526.01|528.43|525.55|528.89|526.01|528.24|525.36|0
1646386030000|2022-03-04 09:27:10|528.24|525.36|527.79|524.91|528.24|525.36|527.79|524.91|0
1646386040000|2022-03-04 09:27:20|527.69|524.81|527.69|524.81|528.16|525.28|527.69|524.81|0
1646386050000|2022-03-04 09:27:30|527.42|524.54|527.24|524.36|527.42|524.54|527.24|524.36|0
1646386060000|2022-03-04 09:27:40|527.42|524.54|527.33|524.45|527.69|524.81|527.33|524.45|0
1646386070000|2022-03-04 09:27:50|527.14|524.26|527.69|524.81|527.69|524.81|527.14|524.26|0
1646386080000|2022-03-04 09:28:00|527.42|524.54|527.42|524.54|527.42|524.54|526.96|524.08|0
1646386090000|2022-03-04 09:28:10|527.61|524.73|527.33|524.45|527.61|524.73|527.33|524.45|0
1646386100000|2022-03-04 09:28:20|527.24|524.36|528.34|525.46|528.61|525.73|527.24|524.36|0
1646386110000|2022-03-04 09:28:30|528.24|525.36|527.79|524.91|528.24|525.36|527.79|524.91|0
1646386120000|2022-03-04 09:28:40|527.88|525|528.24|525.36|528.24|525.36|527.88|525|0
1646386130000|2022-03-04 09:28:50|528.34|525.46|528.61|525.73|528.61|525.73|527.88|525|0
1646386140000|2022-03-04 09:29:00|529.07|526.19|527.97|525.09|529.07|526.19|527.97|525.09|0
1646386150000|2022-03-04 09:29:10|527.69|524.81|526.69|523.81|527.69|524.81|526.69|523.81|0
1646386160000|2022-03-04 09:29:20|526.41|523.53|525.96|523.08|526.41|523.53|525.96|523.08|0
1646386170000|2022-03-04 09:29:30|525.86|522.98|525.13|522.25|525.86|522.98|525.13|522.25|0
1646386180000|2022-03-04 09:29:40|525.04|522.16|524.95|522.07|525.04|522.16|524.58|521.7|0
1646386190000|2022-03-04 09:29:50|525.13|522.25|524.58|521.7|525.13|522.25|524.58|521.7|0
1646386200000|2022-03-04 09:30:00|525.04|522.16|525.68|522.8|525.68|522.8|524.95|522.07|0
1646386210000|2022-03-04 09:30:10|525.59|522.71|525.41|522.53|525.59|522.71|525.23|522.35|0
1646386220000|2022-03-04 09:30:20|525.68|522.8|525.59|522.71|525.77|522.89|525.5|522.62|0
1646386230000|2022-03-04 09:30:30|525.68|522.8|524.95|522.07|525.68|522.8|524.95|522.07|0
1646386240000|2022-03-04 09:30:40|524.86|521.98|524.13|521.25|524.86|521.98|524.13|521.25|0
1646386250000|2022-03-04 09:30:50|524.49|521.61|523.76|520.88|524.49|521.61|523.76|520.88|0
1646386260000|2022-03-04 09:31:00|523.22|520.34|523.4|520.52|523.95|521.07|523.22|520.34|0
1646386270000|2022-03-04 09:31:10|523.76|520.88|524.49|521.61|524.58|521.7|523.76|520.88|0
1646386280000|2022-03-04 09:31:20|525.04|522.16|524.95|522.07|525.04|522.16|524.86|521.98|0
1646386290000|2022-03-04 09:31:30|524.58|521.7|524.22|521.34|524.58|521.7|524.13|521.25|0
1646386300000|2022-03-04 09:31:40|524.4|521.52|524.76|521.88|524.86|521.98|524.4|521.52|0
1646386310000|2022-03-04 09:31:50|523.85|520.97|523.76|520.88|523.85|520.97|523.76|520.88|0
1646386320000|2022-03-04 09:32:00|523.85|520.97|524.13|521.25|524.4|521.52|523.85|520.97|0
1646386330000|2022-03-04 09:32:10|524.4|521.52|524.58|521.7|524.58|521.7|524.22|521.34|0
1646386340000|2022-03-04 09:32:20|524.49|521.61|524.49|521.61|524.49|521.61|524.22|521.34|0
1646386350000|2022-03-04 09:32:30|524.58|521.7|523.3|520.42|524.58|521.7|523.3|520.42|0
1646386360000|2022-03-04 09:32:40|523.12|520.24|521.66|518.78|523.12|520.24|521.66|518.78|0
1646386370000|2022-03-04 09:32:50|521.94|519.06|522.12|519.24|522.12|519.24|521.94|519.06|0
1646386380000|2022-03-04 09:33:00|522.03|519.15|522.03|519.15|522.03|519.15|521.39|518.51|0
1646386390000|2022-03-04 09:33:10|521.76|518.88|521.39|518.51|521.85|518.97|521.39|518.51|0
1646386400000|2022-03-04 09:33:20|521.48|518.6|521.48|518.6|521.48|518.6|521.39|518.51|0
1646386410000|2022-03-04 09:33:30|520.75|517.87|519.61|516.73|520.75|517.87|519.52|516.64|0
1646386420000|2022-03-04 09:33:40|520.25|517.37|520.07|517.19|520.43|517.55|519.88|517|0
1646386430000|2022-03-04 09:33:50|520.89|518.01|521.66|518.78|521.66|518.78|520.25|517.37|0
1646386440000|2022-03-04 09:34:00|522.03|519.15|521.94|519.06|522.03|519.15|521.94|519.06|0
1646386450000|2022-03-04 09:34:10|522.03|519.15|521.94|519.06|522.21|519.33|521.94|519.06|0
1646386460000|2022-03-04 09:34:20|522.39|519.51|522.76|519.88|522.76|519.88|522.39|519.51|0
1646386470000|2022-03-04 09:34:30|523.12|520.24|522.94|520.06|523.4|520.52|522.76|519.88|0
1646386480000|2022-03-04 09:34:40|522.76|519.88|522.94|520.06|523.58|520.7|522.76|519.88|0
1646386490000|2022-03-04 09:34:50|523.03|520.15|523.3|520.42|523.58|520.7|523.03|520.15|0
1646386500000|2022-03-04 09:35:00|522.85|519.97|523.4|520.52|523.4|520.52|522.85|519.97|0
1646386510000|2022-03-04 09:35:10|523.22|520.34|523.95|521.07|523.95|521.07|523.22|520.34|0
1646386520000|2022-03-04 09:35:20|524.03|521.15|523.85|520.97|524.03|521.15|523.67|520.79|0
1646386530000|2022-03-04 09:35:30|524.13|521.25|523.12|520.24|524.13|521.25|522.76|519.88|0
1646386540000|2022-03-04 09:35:40|523.49|520.61|523.12|520.24|523.49|520.61|523.03|520.15|0
1646386550000|2022-03-04 09:35:50|523.03|520.15|523.67|520.79|523.76|520.88|523.03|520.15|0
1646386560000|2022-03-04 09:36:00|523.94|521.06|524.58|521.7|524.58|521.7|523.94|521.06|0
1646386570000|2022-03-04 09:36:10|525.04|522.16|524.95|522.07|525.04|522.16|524.21|521.33|0
1646386580000|2022-03-04 09:36:20|524.68|521.8|524.86|521.98|524.86|521.98|524.58|521.7|0
1646386590000|2022-03-04 09:36:30|524.58|521.7|524.13|521.25|524.58|521.7|524.13|521.25|0
1646386600000|2022-03-04 09:36:40|524.03|521.15|524.13|521.25|524.13|521.25|523.94|521.06|0
1646386610000|2022-03-04 09:36:50|523.85|520.97|524.4|521.52|524.58|521.7|523.85|520.97|0
1646386620000|2022-03-04 09:37:00|524.21|521.33|523.76|520.88|524.21|521.33|523.3|520.42|0
1646386630000|2022-03-04 09:37:10|523.94|521.06|524.13|521.25|524.21|521.33|523.76|520.88|0
1646386640000|2022-03-04 09:37:20|524.31|521.43|524.31|521.43|524.31|521.43|523.94|521.06|0
1646386650000|2022-03-04 09:37:30|525.41|522.53|525.04|522.16|525.41|522.53|524.95|522.07|0
1646386660000|2022-03-04 09:37:40|524.95|522.07|525.41|522.53|525.59|522.71|524.95|522.07|0
1646386670000|2022-03-04 09:37:50|525.59|522.71|525.59|522.71|525.59|522.71|525.31|522.43|0
1646386680000|2022-03-04 09:38:00|525.41|522.53|525.59|522.71|525.77|522.89|525.41|522.53|0
1646386690000|2022-03-04 09:38:10|525.95|523.07|526.41|523.53|526.5|523.62|525.95|523.07|0
1646386700000|2022-03-04 09:38:20|526.5|523.62|526.87|523.99|526.87|523.99|526.5|523.62|0
1646386710000|2022-03-04 09:38:30|527.14|524.26|526.96|524.08|527.14|524.26|526.69|523.81|0
1646386720000|2022-03-04 09:38:40|527.42|524.54|527.51|524.63|527.51|524.63|527.32|524.44|0
1646386730000|2022-03-04 09:38:50|527.78|524.9|527.97|525.09|527.97|525.09|527.78|524.9|0
1646386740000|2022-03-04 09:39:00|527.6|524.72|527.6|524.72|527.87|524.99|527.6|524.72|0
1646386750000|2022-03-04 09:39:10|527.51|524.63|527.6|524.72|528.06|525.18|527.51|524.63|0
1646386760000|2022-03-04 09:39:20|527.32|524.44|527.78|524.9|527.87|524.99|527.32|524.44|0
1646386770000|2022-03-04 09:39:30|527.6|524.72|527.6|524.72|527.87|524.99|527.6|524.72|0
1646386780000|2022-03-04 09:39:40|528.06|525.18|527.97|525.09|528.06|525.18|527.87|524.99|0
1646386790000|2022-03-04 09:39:50|528.15|525.27|529.52|526.64|529.52|526.64|528.15|525.27|0
1646386800000|2022-03-04 09:40:00|530.44|527.56|531.46|528.58|531.46|528.58|530.44|527.56|0
1646386810000|2022-03-04 09:40:10|531.36|528.48|531.36|528.48|531.36|528.48|531.36|528.48|0
1646386820000|2022-03-04 09:40:20|531.18|528.3|531.18|528.3|531.36|528.48|531.18|528.3|0
1646386830000|2022-03-04 09:40:30|531.27|528.39|532.1|529.22|532.1|529.22|531.27|528.39|0
1646386840000|2022-03-04 09:40:40|532.83|529.95|532.74|529.86|532.93|530.05|532.74|529.86|0
1646386850000|2022-03-04 09:40:50|532.46|529.58|531.91|529.03|532.46|529.58|531.91|529.03|0
1646386860000|2022-03-04 09:41:00|531.73|528.85|530.99|528.11|531.73|528.85|530.9|528.02|0
1646386870000|2022-03-04 09:41:10|531.09|528.21|530.81|527.93|531.36|528.48|530.81|527.93|0
1646386880000|2022-03-04 09:41:20|531.36|528.48|531.64|528.76|531.73|528.85|531.18|528.3|0
1646386890000|2022-03-04 09:41:30|532.28|529.4|532.1|529.22|532.28|529.4|532.1|529.22|0
1646386900000|2022-03-04 09:41:40|532.19|529.31|531.36|528.48|532.19|529.31|531.36|528.48|0
1646386910000|2022-03-04 09:41:50|531.82|528.94|532.28|529.4|532.28|529.4|531.82|528.94|0
1646386920000|2022-03-04 09:42:00|531.82|528.94|530.81|527.93|531.82|528.94|530.54|527.66|0
1646386930000|2022-03-04 09:42:10|530.17|527.29|530.17|527.29|530.17|527.29|529.98|527.1|0
1646386940000|2022-03-04 09:42:20|530.07|527.19|529.43|526.55|530.07|527.19|529.34|526.46|0
1646386950000|2022-03-04 09:42:30|529.62|526.74|529.25|526.37|529.62|526.74|529.25|526.37|0
1646386960000|2022-03-04 09:42:40|528.7|525.82|527.97|525.09|528.7|525.82|527.97|525.09|0
1646386970000|2022-03-04 09:42:50|528.05|525.17|528.33|525.45|528.33|525.45|527.97|525.09|0
1646386980000|2022-03-04 09:43:00|527.97|525.09|527.87|524.99|527.97|525.09|527.5|524.62|0
1646386990000|2022-03-04 09:43:10|527.78|524.9|528.05|525.17|528.05|525.17|527.6|524.72|0
1646387000000|2022-03-04 09:43:20|528.52|525.64|527.87|524.99|528.52|525.64|527.69|524.81|0
1646387010000|2022-03-04 09:43:30|528.05|525.17|527.78|524.9|528.05|525.17|527.78|524.9|0
1646387020000|2022-03-04 09:43:40|528.15|525.27|528.24|525.36|528.52|525.64|528.15|525.27|0
1646387030000|2022-03-04 09:43:50|527.78|524.9|527.78|524.9|527.87|524.99|527.78|524.9|0
1646387040000|2022-03-04 09:44:00|527.6|524.72|527.69|524.81|527.87|524.99|527.6|524.72|0
1646387050000|2022-03-04 09:44:10|527.78|524.9|528.05|525.17|528.24|525.36|527.78|524.9|0
1646387060000|2022-03-04 09:44:20|528.24|525.36|528.52|525.64|528.79|525.91|528.24|525.36|0
1646387070000|2022-03-04 09:44:30|529.07|526.19|529.25|526.37|529.25|526.37|528.7|525.82|0
1646387080000|2022-03-04 09:44:40|528.79|525.91|529.15|526.27|529.15|526.27|528.7|525.82|0
1646387090000|2022-03-04 09:44:50|529.34|526.46|528.97|526.09|529.34|526.46|528.97|526.09|0
1646387100000|2022-03-04 09:45:00|528.79|525.91|528.97|526.09|528.97|526.09|528.52|525.64|0
1646387110000|2022-03-04 09:45:10|528.7|525.82|527.78|524.9|528.79|525.91|527.78|524.9|0
1646387120000|2022-03-04 09:45:20|528.15|525.27|528.52|525.64|528.52|525.64|528.15|525.27|0
1646387130000|2022-03-04 09:45:30|528.15|525.27|527.6|524.72|528.15|525.27|527.6|524.72|0
1646387140000|2022-03-04 09:45:40|527.14|524.26|527.05|524.17|527.23|524.35|527.05|524.17|0
1646387150000|2022-03-04 09:45:50|527.14|524.26|526.77|523.89|527.14|524.26|526.68|523.8|0
1646387160000|2022-03-04 09:46:00|526.5|523.62|526.04|523.16|526.5|523.62|526.04|523.16|0
1646387170000|2022-03-04 09:46:10|525.95|523.07|525.67|522.79|525.95|523.07|525.67|522.79|0
1646387180000|2022-03-04 09:46:20|526.81|523.93|526.45|523.57|526.81|523.93|526.45|523.57|0
1646387190000|2022-03-04 09:46:30|525.74|522.86|525.28|522.4|525.74|522.86|525.28|522.4|0
1646387200000|2022-03-04 09:46:40|525.19|522.31|524.28|521.4|525.19|522.31|524.28|521.4|0
1646387210000|2022-03-04 09:46:50|525.1|522.22|525.19|522.31|525.19|522.31|525.1|522.22|0
1646387220000|2022-03-04 09:47:00|525.56|522.68|525.38|522.5|525.56|522.68|525.38|522.5|0
1646387230000|2022-03-04 09:47:10|525.74|522.86|525.92|523.04|525.92|523.04|525.74|522.86|0
1646387240000|2022-03-04 09:47:20|526.11|523.23|526.38|523.5|526.38|523.5|526.11|523.23|0
1646387250000|2022-03-04 09:47:30|526.2|523.32|526.11|523.23|526.2|523.32|526.11|523.23|0
1646387260000|2022-03-04 09:47:40|526.47|523.59|526.47|523.59|526.56|523.68|526.47|523.59|0
1646387270000|2022-03-04 09:47:50|525.92|523.04|525.56|522.68|525.92|523.04|525.56|522.68|0
1646387280000|2022-03-04 09:48:00|525.83|522.95|525.56|522.68|525.83|522.95|525.56|522.68|0
1646387290000|2022-03-04 09:48:10|525.65|522.77|525.56|522.68|525.92|523.04|525.56|522.68|0
1646387300000|2022-03-04 09:48:20|525.83|522.95|525.83|522.95|525.83|522.95|525.65|522.77|0
1646387310000|2022-03-04 09:48:30|526.01|523.13|526.11|523.23|526.11|523.23|525.83|522.95|0
1646387320000|2022-03-04 09:48:40|525.65|522.77|525.38|522.5|525.74|522.86|525.38|522.5|0
1646387330000|2022-03-04 09:48:50|525.19|522.31|525.65|522.77|525.65|522.77|525.19|522.31|0
1646387340000|2022-03-04 09:49:00|525.74|522.86|526.47|523.59|526.47|523.59|525.74|522.86|0
1646387350000|2022-03-04 09:49:10|526.29|523.41|526.19|523.31|526.29|523.41|526.01|523.13|0
1646387360000|2022-03-04 09:49:20|526.47|523.59|526.74|523.86|526.74|523.86|526.47|523.59|0
1646387370000|2022-03-04 09:49:30|527.2|524.32|527.02|524.14|527.2|524.32|527.02|524.14|0
1646387380000|2022-03-04 09:49:40|526.84|523.96|526.47|523.59|527.29|524.41|526.47|523.59|0
1646387390000|2022-03-04 09:49:50|526.74|523.86|527.02|524.14|527.11|524.23|526.74|523.86|0
1646387400000|2022-03-04 09:50:00|526.93|524.05|526.66|523.78|527.11|524.23|526.66|523.78|0
1646387410000|2022-03-04 09:50:10|526.38|523.5|526.74|523.86|526.84|523.96|526.38|523.5|0
1646387420000|2022-03-04 09:50:20|526.93|524.05|526.65|523.77|526.93|524.05|526.65|523.77|0
1646387430000|2022-03-04 09:50:30|526.56|523.68|527.39|524.51|527.39|524.51|525.74|522.86|0
1646387440000|2022-03-04 09:50:40|527.11|524.23|526.56|523.68|527.11|524.23|526.47|523.59|0
1646387450000|2022-03-04 09:50:50|526.19|523.31|526.19|523.31|526.19|523.31|526.11|523.23|0
1646387460000|2022-03-04 09:51:00|526.29|523.41|526.65|523.77|526.65|523.77|526.29|523.41|0
1646387470000|2022-03-04 09:51:10|526.84|523.96|526.47|523.59|526.93|524.05|526.47|523.59|0
1646387480000|2022-03-04 09:51:20|526.29|523.41|526.47|523.59|526.65|523.77|526.29|523.41|0
1646387490000|2022-03-04 09:51:30|526.93|524.05|527.02|524.14|527.02|524.14|526.56|523.68|0
1646387500000|2022-03-04 09:51:40|527.11|524.23|526.11|523.23|527.11|524.23|526.11|523.23|0
1646387510000|2022-03-04 09:51:50|526.01|523.13|525.74|522.86|526.11|523.23|525.74|522.86|0
1646387520000|2022-03-04 09:52:00|526.11|523.23|526.19|523.31|526.38|523.5|526.11|523.23|0
1646387530000|2022-03-04 09:52:10|526.29|523.41|525.56|522.68|526.29|523.41|525.56|522.68|0
1646387540000|2022-03-04 09:52:20|525.37|522.49|525.37|522.49|525.83|522.95|525.37|522.49|0
1646387550000|2022-03-04 09:52:30|525.92|523.04|525.83|522.95|526.01|523.13|525.83|522.95|0
1646387560000|2022-03-04 09:52:40|525.92|523.04|525.56|522.68|525.92|523.04|525.37|522.49|0
1646387570000|2022-03-04 09:52:50|525.28|522.4|525.46|522.58|525.46|522.58|525.28|522.4|0
1646387580000|2022-03-04 09:53:00|525.74|522.86|526.65|523.77|526.65|523.77|525.74|522.86|0
1646387590000|2022-03-04 09:53:10|526.47|523.59|526.65|523.77|526.65|523.77|526.47|523.59|0
1646387600000|2022-03-04 09:53:20|526.38|523.5|525.1|522.22|526.38|523.5|525.1|522.22|0
1646387610000|2022-03-04 09:53:30|525.19|522.31|524.73|521.85|525.19|522.31|524.73|521.85|0
1646387620000|2022-03-04 09:53:40|524.91|522.03|525.92|523.04|525.92|523.04|524.91|522.03|0
1646387630000|2022-03-04 09:53:50|525.83|522.95|526.47|523.59|526.47|523.59|525.83|522.95|0
1646387640000|2022-03-04 09:54:00|527.11|524.23|527.2|524.32|527.66|524.78|527.11|524.23|0
1646387650000|2022-03-04 09:54:10|526.29|523.41|527.2|524.32|527.2|524.32|526.29|523.41|0
1646387660000|2022-03-04 09:54:20|527.39|524.51|527.11|524.23|527.39|524.51|527.11|524.23|0
1646387670000|2022-03-04 09:54:30|527.02|524.14|527.47|524.59|527.47|524.59|527.02|524.14|0
1646387680000|2022-03-04 09:54:40|527.75|524.87|527.66|524.78|528.02|525.14|527.66|524.78|0
1646387690000|2022-03-04 09:54:50|528.02|525.14|528.39|525.51|528.39|525.51|528.02|525.14|0
1646387700000|2022-03-04 09:55:00|528.48|525.6|528.39|525.51|528.76|525.88|528.21|525.33|0
1646387710000|2022-03-04 09:55:10|528.85|525.97|528.39|525.51|529.03|526.15|528.21|525.33|0
1646387720000|2022-03-04 09:55:20|528.67|525.79|528.57|525.69|528.67|525.79|528.57|525.69|0
1646387730000|2022-03-04 09:55:30|528.76|525.88|528.94|526.06|528.94|526.06|528.57|525.69|0
1646387740000|2022-03-04 09:55:40|529.12|526.24|529.03|526.15|529.4|526.52|529.03|526.15|0
1646387750000|2022-03-04 09:55:50|528.94|526.06|529.22|526.34|529.22|526.34|528.94|526.06|0
1646387760000|2022-03-04 09:56:00|529.31|526.43|529.58|526.7|529.58|526.7|529.22|526.34|0
1646387770000|2022-03-04 09:56:10|529.67|526.79|529.77|526.89|529.77|526.89|529.67|526.79|0
1646387780000|2022-03-04 09:56:20|529.86|526.98|529.31|526.43|529.86|526.98|529.31|526.43|0
1646387790000|2022-03-04 09:56:30|529.67|526.79|530.5|527.62|530.5|527.62|529.67|526.79|0
1646387800000|2022-03-04 09:56:40|530.59|527.71|531.14|528.26|531.14|528.26|530.41|527.53|0
1646387810000|2022-03-04 09:56:50|531.24|528.36|531.24|528.36|531.24|528.36|531.05|528.17|0
1646387820000|2022-03-04 09:57:00|530.87|527.99|531.69|528.81|531.69|528.81|530.87|527.99|0
1646387830000|2022-03-04 09:57:10|531.24|528.36|530.77|527.89|531.24|528.36|530.32|527.44|0
1646387840000|2022-03-04 09:57:20|531.24|528.36|531.05|528.17|531.24|528.36|531.05|528.17|0
1646387850000|2022-03-04 09:57:30|531.14|528.26|530.96|528.08|531.24|528.36|530.96|528.08|0
1646387860000|2022-03-04 09:57:40|529.95|527.07|529.49|526.61|529.95|527.07|529.4|526.52|0
1646387870000|2022-03-04 09:57:50|529.22|526.34|529.22|526.34|529.22|526.34|528.76|525.88|0
1646387880000|2022-03-04 09:58:00|529.03|526.15|529.49|526.61|529.49|526.61|528.85|525.97|0
1646387890000|2022-03-04 09:58:10|529.95|527.07|529.12|526.24|529.95|527.07|529.12|526.24|0
1646387900000|2022-03-04 09:58:20|529.31|526.43|529.31|526.43|529.31|526.43|529.03|526.15|0
1646387910000|2022-03-04 09:58:30|529.03|526.15|528.39|525.51|529.03|526.15|528.12|525.24|0
1646387920000|2022-03-04 09:58:40|528.12|525.24|527.29|524.41|528.12|525.24|527.29|524.41|0
1646387930000|2022-03-04 09:58:50|527.2|524.32|527.84|524.96|527.84|524.96|527.2|524.32|0
1646387940000|2022-03-04 09:59:00|528.2|525.32|528.3|525.42|528.3|525.42|528.12|525.24|0
1646387950000|2022-03-04 09:59:10|528.39|525.51|528.2|525.32|528.39|525.51|527.93|525.05|0
1646387960000|2022-03-04 09:59:20|528.12|525.24|527.29|524.41|528.12|525.24|527.29|524.41|0
1646387970000|2022-03-04 09:59:30|527.75|524.87|527.47|524.59|527.75|524.87|527.47|524.59|0
1646387980000|2022-03-04 09:59:40|527.57|524.69|527.65|524.77|527.75|524.87|527.57|524.69|0
1646387990000|2022-03-04 09:59:50|527.29|524.41|527.65|524.77|527.65|524.77|527.29|524.41|0
1646388000000|2022-03-04 10:00:00|527.57|524.69|529.12|526.24|529.12|526.24|527.57|524.69|0
1646388010000|2022-03-04 10:00:10|528.94|526.06|529.22|526.34|529.22|526.34|528.94|526.06|0
1646388020000|2022-03-04 10:00:20|528.94|526.06|528.57|525.69|528.94|526.06|528.57|525.69|0
1646388030000|2022-03-04 10:00:30|528.85|525.97|528.75|525.87|528.85|525.97|528.48|525.6|0
1646388040000|2022-03-04 10:00:40|528.57|525.69|528.48|525.6|528.67|525.79|528.12|525.24|0
1646388050000|2022-03-04 10:00:50|528.94|526.06|529.4|526.52|529.49|526.61|528.94|526.06|0
1646388060000|2022-03-04 10:01:00|529.85|526.97|529.77|526.89|529.85|526.97|529.49|526.61|0
1646388070000|2022-03-04 10:01:10|530.41|527.53|530.04|527.16|530.41|527.53|530.04|527.16|0
1646388080000|2022-03-04 10:01:20|530.13|527.25|530.32|527.44|530.32|527.44|530.04|527.16|0
1646388090000|2022-03-04 10:01:30|530.41|527.53|530.32|527.44|530.41|527.53|530.32|527.44|0
1646388100000|2022-03-04 10:01:40|530.22|527.34|530.22|527.34|530.32|527.44|530.22|527.34|0
1646388110000|2022-03-04 10:01:50|529.77|526.89|529.85|526.97|529.85|526.97|529.67|526.79|0
1646388120000|2022-03-04 10:02:00|529.95|527.07|530.22|527.34|530.22|527.34|529.67|526.79|0
1646388130000|2022-03-04 10:02:10|529.85|526.97|529.67|526.79|529.85|526.97|529.49|526.61|0
1646388140000|2022-03-04 10:02:20|529.85|526.97|528.02|525.14|529.85|526.97|528.02|525.14|0
1646388150000|2022-03-04 10:02:30|528.3|525.42|528.02|525.14|528.3|525.42|528.02|525.14|0
1646388160000|2022-03-04 10:02:40|527.93|525.05|527.84|524.96|528.48|525.6|527.84|524.96|0
1646388170000|2022-03-04 10:02:50|527.75|524.87|528.02|525.14|528.02|525.14|527.75|524.87|0
1646388180000|2022-03-04 10:03:00|527.75|524.87|527.57|524.69|527.75|524.87|527.57|524.69|0
1646388190000|2022-03-04 10:03:10|527.38|524.5|527.38|524.5|527.47|524.59|527.38|524.5|0
1646388200000|2022-03-04 10:03:20|527.2|524.32|526.92|524.04|527.38|524.5|526.92|524.04|0
1646388210000|2022-03-04 10:03:30|526.65|523.77|526.28|523.4|526.65|523.77|526.28|523.4|0
1646388220000|2022-03-04 10:03:40|526.56|523.68|526.19|523.31|526.83|523.95|526.19|523.31|0
1646388230000|2022-03-04 10:03:50|526.28|523.4|525.46|522.58|526.28|523.4|525.09|522.21|0
1646388240000|2022-03-04 10:04:00|526.1|523.22|526.56|523.68|526.56|523.68|526.01|523.13|0
1646388250000|2022-03-04 10:04:10|526.47|523.59|526.28|523.4|526.65|523.77|526.28|523.4|0
1646388260000|2022-03-04 10:04:20|526.19|523.31|526.47|523.59|526.47|523.59|526.19|523.31|0
1646388270000|2022-03-04 10:04:30|526.65|523.77|526.92|524.04|527.02|524.14|526.65|523.77|0
1646388280000|2022-03-04 10:04:40|527.29|524.41|526.55|523.67|527.29|524.41|526.55|523.67|0
1646388290000|2022-03-04 10:04:50|526.37|523.49|526.1|523.22|526.37|523.49|525.64|522.76|0
1646388300000|2022-03-04 10:05:00|526.37|523.49|527.29|524.41|527.29|524.41|526.37|523.49|0
1646388310000|2022-03-04 10:05:10|527.02|524.14|525.64|522.76|527.02|524.14|525.64|522.76|0
1646388320000|2022-03-04 10:05:20|526.19|523.31|525.82|522.94|526.19|523.31|525.82|522.94|0
1646388330000|2022-03-04 10:05:30|525.55|522.67|526.01|523.13|526.1|523.22|525.55|522.67|0
1646388340000|2022-03-04 10:05:40|525.92|523.04|526.47|523.59|526.47|523.59|525.64|522.76|0
1646388350000|2022-03-04 10:05:50|526.28|523.4|526.83|523.95|526.83|523.95|526.28|523.4|0
1646388360000|2022-03-04 10:06:00|526.47|523.59|526.37|523.49|526.47|523.59|525.82|522.94|0
1646388370000|2022-03-04 10:06:10|526.65|523.77|525.92|523.04|526.65|523.77|525.92|523.04|0
1646388380000|2022-03-04 10:06:20|526.1|523.22|525.92|523.04|526.28|523.4|525.92|523.04|0
1646388390000|2022-03-04 10:06:30|525.73|522.85|525.92|523.04|525.92|523.04|525.73|522.85|0
1646388400000|2022-03-04 10:06:40|526.55|523.67|525.82|522.94|526.55|523.67|525.82|522.94|0
1646388410000|2022-03-04 10:06:50|525.64|522.76|526.1|523.22|526.1|523.22|525.64|522.76|0
1646388420000|2022-03-04 10:07:00|526.19|523.31|525.82|522.94|526.19|523.31|525.82|522.94|0
1646388430000|2022-03-04 10:07:10|526.01|523.13|526.19|523.31|526.19|523.31|525.73|522.85|0
1646388440000|2022-03-04 10:07:20|526.28|523.4|526.01|523.13|526.28|523.4|525.92|523.04|0
1646388450000|2022-03-04 10:07:30|525.46|522.58|525.19|522.31|525.64|522.76|525.19|522.31|0
1646388460000|2022-03-04 10:07:40|525.27|522.39|525.09|522.21|525.37|522.49|525|522.12|0
1646388470000|2022-03-04 10:07:50|525.37|522.49|525.92|523.04|525.92|523.04|525.37|522.49|0
1646388480000|2022-03-04 10:08:00|525.73|522.85|525.37|522.49|525.73|522.85|525.37|522.49|0
1646388490000|2022-03-04 10:08:10|525.82|522.94|525.64|522.76|525.82|522.94|525.64|522.76|0
1646388500000|2022-03-04 10:08:20|525.46|522.58|524.82|521.94|525.46|522.58|524.82|521.94|0
1646388510000|2022-03-04 10:08:30|524.91|522.03|525.09|522.21|525.09|522.21|524.54|521.66|0
1646388520000|2022-03-04 10:08:40|525.55|522.67|526|523.12|526|523.12|525.55|522.67|0
1646388530000|2022-03-04 10:08:50|526.1|523.22|526.37|523.49|526.37|523.49|526|523.12|0
1646388540000|2022-03-04 10:09:00|526|523.12|527.1|524.22|527.1|524.22|525.92|523.04|0
1646388550000|2022-03-04 10:09:10|527.01|524.13|527.29|524.41|527.29|524.41|527.01|524.13|0
1646388560000|2022-03-04 10:09:20|527.75|524.87|527.75|524.87|527.83|524.95|527.56|524.68|0
1646388570000|2022-03-04 10:09:30|527.56|524.68|527.65|524.77|527.65|524.77|527.29|524.41|0
1646388580000|2022-03-04 10:09:40|527.75|524.87|527.56|524.68|527.75|524.87|527.38|524.5|0
1646388590000|2022-03-04 10:09:50|527.83|524.95|527.75|524.87|527.83|524.95|527.56|524.68|0
1646388600000|2022-03-04 10:10:00|528.02|525.14|527.93|525.05|528.02|525.14|527.56|524.68|0
1646388610000|2022-03-04 10:10:10|527.75|524.87|528.57|525.69|528.57|525.69|527.75|524.87|0
1646388620000|2022-03-04 10:10:20|528.48|525.6|528.2|525.32|528.48|525.6|528.2|525.32|0
1646388630000|2022-03-04 10:10:30|528.48|525.6|528.75|525.87|528.75|525.87|528.48|525.6|0
1646388640000|2022-03-04 10:10:40|529.12|526.24|528.02|525.14|529.12|526.24|528.02|525.14|0
1646388650000|2022-03-04 10:10:50|528.11|525.23|527.01|524.13|528.11|525.23|527.01|524.13|0
1646388660000|2022-03-04 10:11:00|526.92|524.04|526.65|523.77|526.92|524.04|526.46|523.58|0
1646388670000|2022-03-04 10:11:10|526|523.12|526.46|523.58|526.46|523.58|526|523.12|0
1646388680000|2022-03-04 10:11:20|526.19|523.31|526.1|523.22|526.19|523.31|526.1|523.22|0
1646388690000|2022-03-04 10:11:30|525.82|522.94|526.19|523.31|526.19|523.31|525.82|522.94|0
1646388700000|2022-03-04 10:11:40|526.37|523.49|526.19|523.31|526.37|523.49|525.73|522.85|0
1646388710000|2022-03-04 10:11:50|526.28|523.4|526.55|523.67|526.55|523.67|526.28|523.4|0
1646388720000|2022-03-04 10:12:00|526.83|523.95|525.92|523.04|526.83|523.95|525.92|523.04|0
1646388730000|2022-03-04 10:12:10|526|523.12|526.1|523.22|526.1|523.22|525.73|522.85|0
1646388740000|2022-03-04 10:12:20|525.64|522.76|525.92|523.04|526|523.12|525.64|522.76|0
1646388750000|2022-03-04 10:12:30|525.55|522.67|525.92|523.04|525.92|523.04|525.55|522.67|0
1646388760000|2022-03-04 10:12:40|525.55|522.67|525.18|522.3|525.55|522.67|525.18|522.3|0
1646388770000|2022-03-04 10:12:50|524.91|522.03|525.73|522.85|525.73|522.85|524.91|522.03|0
1646388780000|2022-03-04 10:13:00|526.19|523.31|525.82|522.94|526.19|523.31|525.82|522.94|0
1646388790000|2022-03-04 10:13:10|526.37|523.49|526|523.12|526.37|523.49|526|523.12|0
1646388800000|2022-03-04 10:13:20|526.37|523.49|526.46|523.58|526.55|523.67|526.37|523.49|0
1646388810000|2022-03-04 10:13:30|526.28|523.4|525.92|523.04|526.28|523.4|525.82|522.94|0
1646388820000|2022-03-04 10:13:40|526|523.12|526.1|523.22|526.1|523.22|526|523.12|0
1646388830000|2022-03-04 10:13:50|526|523.12|526.19|523.31|526.37|523.49|526|523.12|0
1646388840000|2022-03-04 10:14:00|526.46|523.58|526.19|523.31|526.46|523.58|526.1|523.22|0
1646388850000|2022-03-04 10:14:10|526.28|523.4|525.64|522.76|526.37|523.49|525.64|522.76|0
1646388860000|2022-03-04 10:14:20|525.45|522.57|525.45|522.57|525.45|522.57|525.45|522.57|0
1646388870000|2022-03-04 10:14:30|525.55|522.67|526.19|523.31|526.19|523.31|525.45|522.57|0
1646388880000|2022-03-04 10:14:40|526.1|523.22|525.82|522.94|526.19|523.31|525.82|522.94|0
1646388890000|2022-03-04 10:14:50|526|523.12|526.37|523.49|526.37|523.49|525.82|522.94|0
1646388900000|2022-03-04 10:15:00|526.55|523.67|526.37|523.49|526.55|523.67|526.37|523.49|0
1646388910000|2022-03-04 10:15:10|526.55|523.67|526.28|523.4|526.55|523.67|526.28|523.4|0
1646388920000|2022-03-04 10:15:20|526.19|523.31|525.55|522.67|526.19|523.31|525.45|522.57|0
1646388930000|2022-03-04 10:15:30|525.91|523.03|525.64|522.76|525.91|523.03|525.64|522.76|0
1646388940000|2022-03-04 10:15:40|525.55|522.67|525|522.12|525.55|522.67|525|522.12|0
1646388950000|2022-03-04 10:15:50|525.27|522.39|525|522.12|525.45|522.57|525|522.12|0
1646388960000|2022-03-04 10:16:00|524.72|521.84|524.82|521.94|525|522.12|524.72|521.84|0
1646388970000|2022-03-04 10:16:10|524.72|521.84|523.99|521.11|524.72|521.84|523.99|521.11|0
1646388980000|2022-03-04 10:16:20|524.18|521.3|525.37|522.49|525.37|522.49|524.18|521.3|0
1646388990000|2022-03-04 10:16:30|525.45|522.57|525.64|522.76|525.82|522.94|525.45|522.57|0
1646389000000|2022-03-04 10:16:40|526|523.12|525.91|523.03|526.18|523.3|525.91|523.03|0
1646389010000|2022-03-04 10:16:50|525.82|522.94|526.37|523.49|526.37|523.49|525.82|522.94|0
1646389020000|2022-03-04 10:17:00|526.65|523.77|526.37|523.49|526.83|523.95|526.37|523.49|0
1646389030000|2022-03-04 10:17:10|526.65|523.77|527.28|524.4|527.28|524.4|526.65|523.77|0
1646389040000|2022-03-04 10:17:20|527.01|524.13|526.83|523.95|527.01|524.13|526.83|523.95|0
1646389050000|2022-03-04 10:17:30|526.73|523.85|526.46|523.58|526.73|523.85|526.46|523.58|0
1646389060000|2022-03-04 10:17:40|526.55|523.67|526.73|523.85|527.1|524.22|526.55|523.67|0
1646389070000|2022-03-04 10:17:50|525.73|522.85|525.64|522.76|525.73|522.85|525.64|522.76|0
1646389080000|2022-03-04 10:18:00|525.73|522.85|525.09|522.21|525.73|522.85|525|522.12|0
1646389090000|2022-03-04 10:18:10|525.18|522.3|525|522.12|525.37|522.49|525|522.12|0
1646389100000|2022-03-04 10:18:20|525.18|522.3|525.09|522.21|525.18|522.3|525.09|522.21|0
1646389110000|2022-03-04 10:18:30|525.82|522.94|525.27|522.39|525.82|522.94|525.27|522.39|0
1646389120000|2022-03-04 10:18:40|525.73|522.85|525.73|522.85|525.82|522.94|525.64|522.76|0
1646389130000|2022-03-04 10:18:50|525.64|522.76|525.37|522.49|525.64|522.76|525.37|522.49|0
1646389140000|2022-03-04 10:19:00|525.09|522.21|524.82|521.94|525.09|522.21|524.82|521.94|0
1646389150000|2022-03-04 10:19:10|525|522.12|524.54|521.66|525|522.12|524.54|521.66|0
1646389160000|2022-03-04 10:19:20|524.27|521.39|524.09|521.21|524.27|521.39|524.09|521.21|0
1646389170000|2022-03-04 10:19:30|524.36|521.48|524.54|521.66|524.54|521.66|524.27|521.39|0
1646389180000|2022-03-04 10:19:40|525|522.12|525|522.12|525.09|522.21|524.72|521.84|0
1646389190000|2022-03-04 10:19:50|524.9|522.02|525|522.12|525.27|522.39|524.9|522.02|0
1646389200000|2022-03-04 10:20:00|525.18|522.3|525.18|522.3|525.18|522.3|524.9|522.02|0
1646389210000|2022-03-04 10:20:10|525.36|522.48|526.37|523.49|526.37|523.49|525.36|522.48|0
1646389220000|2022-03-04 10:20:20|526.18|523.3|525|522.12|526.18|523.3|525|522.12|0
1646389230000|2022-03-04 10:20:30|525.09|522.21|524.82|521.94|525.09|522.21|524.82|521.94|0
1646389240000|2022-03-04 10:20:40|525|522.12|524.54|521.66|525|522.12|524.54|521.66|0
1646389250000|2022-03-04 10:20:50|524.36|521.48|524.45|521.57|524.54|521.66|524.36|521.48|0
1646389260000|2022-03-04 10:21:00|524.36|521.48|522.17|519.29|524.36|521.48|522.17|519.29|0
1646389270000|2022-03-04 10:21:10|523.17|520.29|523.17|520.29|523.17|520.29|523.17|520.29|0
1646389280000|2022-03-04 10:21:20|523.36|520.48|522.63|519.75|523.36|520.48|521.99|519.11|0
1646389290000|2022-03-04 10:21:30|522.53|519.65|522.26|519.38|522.63|519.75|522.17|519.29|0
1646389300000|2022-03-04 10:21:40|521.72|518.84|521.72|518.84|522.17|519.29|521.53|518.65|0
1646389310000|2022-03-04 10:21:50|521.99|519.11|522.08|519.2|522.44|519.56|521.99|519.11|0
1646389320000|2022-03-04 10:22:00|521.9|519.02|521.62|518.74|522.35|519.47|521.62|518.74|0
1646389330000|2022-03-04 10:22:10|521.26|518.38|521.08|518.2|521.26|518.38|521.08|518.2|0
1646389340000|2022-03-04 10:22:20|521.17|518.29|521.53|518.65|521.53|518.65|521.17|518.29|0
1646389350000|2022-03-04 10:22:30|521.17|518.29|521.72|518.84|521.72|518.84|521.17|518.29|0
1646389360000|2022-03-04 10:22:40|521.53|518.65|521.44|518.56|521.62|518.74|521.44|518.56|0
1646389370000|2022-03-04 10:22:50|521.26|518.38|520.99|518.11|521.26|518.38|520.99|518.11|0
1646389380000|2022-03-04 10:23:00|520.89|518.01|522.08|519.2|522.08|519.2|520.89|518.01|0
1646389390000|2022-03-04 10:23:10|522.26|519.38|521.26|518.38|522.26|519.38|521.26|518.38|0
1646389400000|2022-03-04 10:23:20|521.8|518.92|521.8|518.92|521.9|519.02|521.72|518.84|0
1646389410000|2022-03-04 10:23:30|522.26|519.38|522.35|519.47|522.35|519.47|522.26|519.38|0
1646389420000|2022-03-04 10:23:40|521.12|518.24|520.48|517.6|521.12|518.24|520.48|517.6|0
1646389430000|2022-03-04 10:23:50|520.75|517.87|521.12|518.24|521.12|518.24|520.75|517.87|0
1646389440000|2022-03-04 10:24:00|520.85|517.97|520.39|517.51|520.85|517.97|520.39|517.51|0
1646389450000|2022-03-04 10:24:10|520.21|517.33|520.85|517.97|520.85|517.97|520.21|517.33|0
1646389460000|2022-03-04 10:24:20|520.48|517.6|520.48|517.6|520.85|517.97|520.48|517.6|0
1646389470000|2022-03-04 10:24:30|520.3|517.42|520.3|517.42|520.57|517.69|520.3|517.42|0
1646389480000|2022-03-04 10:24:40|520.21|517.33|518.93|516.05|520.21|517.33|518.93|516.05|0
1646389490000|2022-03-04 10:24:50|519.11|516.23|519.57|516.69|519.57|516.69|519.11|516.23|0
1646389500000|2022-03-04 10:25:00|519.66|516.78|519.11|516.23|519.66|516.78|519.11|516.23|0
1646389510000|2022-03-04 10:25:10|519.03|516.15|519.11|516.23|519.11|516.23|518.93|516.05|0
1646389520000|2022-03-04 10:25:20|518.93|516.05|518.93|516.05|518.93|516.05|518.48|515.6|0
1646389530000|2022-03-04 10:25:30|518.38|515.5|519.48|516.6|519.48|516.6|518.38|515.5|0
1646389540000|2022-03-04 10:25:40|520.12|517.24|520.02|517.14|520.75|517.87|520.02|517.14|0
1646389550000|2022-03-04 10:25:50|519.84|516.96|520.48|517.6|520.48|517.6|519.84|516.96|0
1646389560000|2022-03-04 10:26:00|520.12|517.24|519.39|516.51|520.12|517.24|519.39|516.51|0
1646389570000|2022-03-04 10:26:10|520.21|517.33|520.3|517.42|520.3|517.42|520.12|517.24|0
1646389580000|2022-03-04 10:26:20|520.12|517.24|520.02|517.14|520.12|517.24|519.84|516.96|0
1646389590000|2022-03-04 10:26:30|519.94|517.06|520.12|517.24|520.12|517.24|519.84|516.96|0
1646389600000|2022-03-04 10:26:40|520.3|517.42|519.75|516.87|520.3|517.42|519.75|516.87|0
1646389610000|2022-03-04 10:26:50|520.12|517.24|519.94|517.06|520.12|517.24|519.94|517.06|0
1646389620000|2022-03-04 10:27:00|520.02|517.14|520.12|517.24|520.3|517.42|519.94|517.06|0
1646389630000|2022-03-04 10:27:10|520.02|517.14|519.84|516.96|520.12|517.24|519.84|516.96|0
1646389640000|2022-03-04 10:27:20|519.66|516.78|519.39|516.51|519.84|516.96|519.39|516.51|0
1646389650000|2022-03-04 10:27:30|519.57|516.69|519.84|516.96|519.84|516.96|519.57|516.69|0
1646389660000|2022-03-04 10:27:40|519.75|516.87|520.2|517.32|520.2|517.32|519.75|516.87|0
1646389670000|2022-03-04 10:27:50|520.3|517.42|520.3|517.42|520.3|517.42|520.12|517.24|0
1646389680000|2022-03-04 10:28:00|520.39|517.51|519.57|516.69|520.39|517.51|519.48|516.6|0
1646389690000|2022-03-04 10:28:10|519.39|516.51|519.21|516.33|519.39|516.51|519.21|516.33|0
1646389700000|2022-03-04 10:28:20|519.11|516.23|519.29|516.41|519.39|516.51|519.11|516.23|0
1646389710000|2022-03-04 10:28:30|518.75|515.87|518.84|515.96|519.02|516.14|518.75|515.87|0
1646389720000|2022-03-04 10:28:40|518.75|515.87|519.02|516.14|519.02|516.14|518.48|515.6|0
1646389730000|2022-03-04 10:28:50|518.93|516.05|518.57|515.69|519.02|516.14|518.57|515.69|0
1646389740000|2022-03-04 10:29:00|518.38|515.5|517.93|515.05|518.48|515.6|517.93|515.05|0
1646389750000|2022-03-04 10:29:10|516.93|514.05|517.29|514.41|517.29|514.41|516.93|514.05|0
1646389760000|2022-03-04 10:29:20|517.47|514.59|517.02|514.14|517.47|514.59|517.02|514.14|0
1646389770000|2022-03-04 10:29:30|516.57|513.69|516.66|513.78|516.66|513.78|516.38|513.5|0
1646389780000|2022-03-04 10:29:40|516.57|513.69|515.93|513.05|516.57|513.69|515.93|513.05|0
1646389790000|2022-03-04 10:29:50|516.02|513.14|515.48|512.6|516.02|513.14|515.48|512.6|0
1646389800000|2022-03-04 10:30:00|515.66|512.78|516.66|513.78|516.66|513.78|515.57|512.69|0
1646389810000|2022-03-04 10:30:10|516.57|513.69|515.84|512.96|516.57|513.69|515.84|512.96|0
1646389820000|2022-03-04 10:30:20|516.2|513.32|516.3|513.42|516.48|513.6|516.2|513.32|0
1646389830000|2022-03-04 10:30:30|516.02|513.14|516.2|513.32|516.2|513.32|516.02|513.14|0
1646389840000|2022-03-04 10:30:40|516.66|513.78|517.93|515.05|517.93|515.05|516.66|513.78|0
1646389850000|2022-03-04 10:30:50|517.75|514.87|518.2|515.32|518.2|515.32|517.66|514.78|0
1646389860000|2022-03-04 10:31:00|518.02|515.14|517.93|515.05|518.11|515.23|517.84|514.96|0
1646389870000|2022-03-04 10:31:10|518.38|515.5|518.38|515.5|518.48|515.6|518.38|515.5|0
1646389880000|2022-03-04 10:31:20|518.56|515.68|518.38|515.5|518.56|515.68|518.3|515.42|0
1646389890000|2022-03-04 10:31:30|518.48|515.6|518.38|515.5|518.48|515.6|518.29|515.41|0
1646389900000|2022-03-04 10:31:40|518.75|515.87|518.56|515.68|518.75|515.87|518.48|515.6|0
1646389910000|2022-03-04 10:31:50|518.29|515.41|518.48|515.6|518.66|515.78|518.29|515.41|0
1646389920000|2022-03-04 10:32:00|518.02|515.14|518.48|515.6|518.48|515.6|518.02|515.14|0
1646389930000|2022-03-04 10:32:10|518.66|515.78|519.47|516.59|519.47|516.59|518.66|515.78|0
1646389940000|2022-03-04 10:32:20|519.57|516.69|519.66|516.78|519.66|516.78|519.47|516.59|0
1646389950000|2022-03-04 10:32:30|519.57|516.69|519.57|516.69|519.57|516.69|519.11|516.23|0
1646389960000|2022-03-04 10:32:40|519.11|516.23|518.93|516.05|519.29|516.41|518.93|516.05|0
1646389970000|2022-03-04 10:32:50|518.84|515.96|519.02|516.14|519.02|516.14|518.56|515.68|0
1646389980000|2022-03-04 10:33:00|519.2|516.32|519.84|516.96|519.84|516.96|519.2|516.32|0
1646389990000|2022-03-04 10:33:10|520.12|517.24|519.84|516.96|520.12|517.24|519.84|516.96|0
1646390000000|2022-03-04 10:33:20|519.66|516.78|519.57|516.69|519.66|516.78|519.39|516.51|0
1646390010000|2022-03-04 10:33:30|519.66|516.78|519.11|516.23|519.66|516.78|519.11|516.23|0
1646390020000|2022-03-04 10:33:40|518.84|515.96|519.29|516.41|519.29|516.41|518.75|515.87|0
1646390030000|2022-03-04 10:33:50|519.2|516.32|518.48|515.6|519.2|516.32|518.48|515.6|0
1646390040000|2022-03-04 10:34:00|518.75|515.87|518.66|515.78|518.75|515.87|518.02|515.14|0
1646390050000|2022-03-04 10:34:10|518.29|515.41|518.48|515.6|518.48|515.6|518.29|515.41|0
1646390060000|2022-03-04 10:34:20|518.66|515.78|519.2|516.32|519.2|516.32|518.66|515.78|0
1646390070000|2022-03-04 10:34:30|519.02|516.14|518.93|516.05|519.02|516.14|518.66|515.78|0
1646390080000|2022-03-04 10:34:40|519.02|516.14|519.2|516.32|519.2|516.32|519.02|516.14|0
1646390090000|2022-03-04 10:34:50|519.29|516.41|519.75|516.87|519.75|516.87|519.29|516.41|0
1646390100000|2022-03-04 10:35:00|519.84|516.96|519.84|516.96|520.02|517.14|519.84|516.96|0
1646390110000|2022-03-04 10:35:10|519.75|516.87|520.2|517.32|520.2|517.32|519.75|516.87|0
1646390120000|2022-03-04 10:35:20|520.38|517.5|520.48|517.6|520.66|517.78|520.38|517.5|0
1646390130000|2022-03-04 10:35:30|520.84|517.96|520.66|517.78|520.84|517.96|520.66|517.78|0
1646390140000|2022-03-04 10:35:40|520.57|517.69|521.11|518.23|521.11|518.23|520.57|517.69|0
1646390150000|2022-03-04 10:35:50|521.3|518.42|521.03|518.15|521.3|518.42|521.03|518.15|0
1646390160000|2022-03-04 10:36:00|520.57|517.69|520.66|517.78|520.84|517.96|520.57|517.69|0
1646390170000|2022-03-04 10:36:10|520.48|517.6|520.02|517.14|520.48|517.6|520.02|517.14|0
1646390180000|2022-03-04 10:36:20|520.48|517.6|520.48|517.6|520.48|517.6|520.3|517.42|0
1646390190000|2022-03-04 10:36:30|520.66|517.78|520.2|517.32|520.93|518.05|520.2|517.32|0
1646390200000|2022-03-04 10:36:40|520.48|517.6|521.03|518.15|521.03|518.15|520.48|517.6|0
1646390210000|2022-03-04 10:36:50|521.11|518.23|520.66|517.78|521.11|518.23|520.66|517.78|0
1646390220000|2022-03-04 10:37:00|520.84|517.96|520.84|517.96|520.93|518.05|520.84|517.96|0
1646390230000|2022-03-04 10:37:10|520.66|517.78|520.11|517.23|520.66|517.78|520.11|517.23|0
1646390240000|2022-03-04 10:37:20|520.48|517.6|520.93|518.05|520.93|518.05|520.48|517.6|0
1646390250000|2022-03-04 10:37:30|519.65|516.77|520.3|517.42|520.3|517.42|519.65|516.77|0
1646390260000|2022-03-04 10:37:40|520.2|517.32|520.11|517.23|520.2|517.32|519.65|516.77|0
1646390270000|2022-03-04 10:37:50|520.57|517.69|520.84|517.96|521.03|518.15|520.48|517.6|0
1646390280000|2022-03-04 10:38:00|520.66|517.78|520.48|517.6|520.66|517.78|520.2|517.32|0
1646390290000|2022-03-04 10:38:10|520.3|517.42|520.57|517.69|520.57|517.69|520.3|517.42|0
1646390300000|2022-03-04 10:38:20|520.66|517.78|520.75|517.87|520.75|517.87|520.3|517.42|0
1646390310000|2022-03-04 10:38:30|521.03|518.15|520.57|517.69|521.3|518.42|520.57|517.69|0
1646390320000|2022-03-04 10:38:40|520.48|517.6|520.38|517.5|520.66|517.78|520.38|517.5|0
1646390330000|2022-03-04 10:38:50|520.57|517.69|520.66|517.78|520.75|517.87|520.57|517.69|0
1646390340000|2022-03-04 10:39:00|520.75|517.87|521.21|518.33|521.21|518.33|520.75|517.87|0
1646390350000|2022-03-04 10:39:10|521.02|518.14|520.66|517.78|521.02|518.14|520.66|517.78|0
1646390360000|2022-03-04 10:39:20|520.84|517.96|520.93|518.05|520.93|518.05|520.84|517.96|0
1646390370000|2022-03-04 10:39:30|520.84|517.96|520.75|517.87|520.93|518.05|520.75|517.87|0
1646390380000|2022-03-04 10:39:40|520.93|518.05|521.11|518.23|521.11|518.23|520.93|518.05|0
1646390390000|2022-03-04 10:39:50|520.93|518.05|521.11|518.23|521.11|518.23|520.93|518.05|0
1646390400000|2022-03-04 10:40:00|520.93|518.05|521.39|518.51|521.48|518.6|520.75|517.87|0
1646390410000|2022-03-04 10:40:10|521.75|518.87|521.66|518.78|521.84|518.96|521.57|518.69|0
1646390420000|2022-03-04 10:40:20|521.84|518.96|521.39|518.51|521.84|518.96|521.39|518.51|0
1646390430000|2022-03-04 10:40:30|521.57|518.69|521.48|518.6|521.66|518.78|521.48|518.6|0
1646390440000|2022-03-04 10:40:40|521.57|518.69|522.02|519.14|522.02|519.14|521.57|518.69|0
1646390450000|2022-03-04 10:40:50|522.21|519.33|522.12|519.24|522.39|519.51|522.12|519.24|0
1646390460000|2022-03-04 10:41:00|521.66|518.78|521.94|519.06|521.94|519.06|521.39|518.51|0
1646390470000|2022-03-04 10:41:10|521.84|518.96|522.21|519.33|522.21|519.33|521.84|518.96|0
1646390480000|2022-03-04 10:41:20|522.12|519.24|521.75|518.87|522.21|519.33|521.75|518.87|0
1646390490000|2022-03-04 10:41:30|521.66|518.78|521.75|518.87|521.75|518.87|521.66|518.78|0
1646390500000|2022-03-04 10:41:40|521.48|518.6|521.48|518.6|521.57|518.69|521.48|518.6|0
1646390510000|2022-03-04 10:41:50|521.57|518.69|521.57|518.69|521.66|518.78|521.57|518.69|0
1646390520000|2022-03-04 10:42:00|521.48|518.6|520.66|517.78|521.48|518.6|520.66|517.78|0
1646390530000|2022-03-04 10:42:10|520.84|517.96|520.56|517.68|520.84|517.96|520.38|517.5|0
1646390540000|2022-03-04 10:42:20|520.48|517.6|520.93|518.05|520.93|518.05|520.48|517.6|0
1646390550000|2022-03-04 10:42:30|521.11|518.23|521.29|518.41|521.39|518.51|521.11|518.23|0
1646390560000|2022-03-04 10:42:40|521.21|518.33|521.48|518.6|521.48|518.6|521.21|518.33|0
1646390570000|2022-03-04 10:42:50|521.11|518.23|520.93|518.05|521.11|518.23|520.93|518.05|0
1646390580000|2022-03-04 10:43:00|521.21|518.33|520.56|517.68|521.21|518.33|520.56|517.68|0
1646390590000|2022-03-04 10:43:10|520.66|517.78|521.02|518.14|521.29|518.41|520.66|517.78|0
1646390600000|2022-03-04 10:43:20|520.84|517.96|521.21|518.33|521.21|518.33|520.84|517.96|0
1646390610000|2022-03-04 10:43:30|521.29|518.41|521.84|518.96|521.84|518.96|521.29|518.41|0
1646390620000|2022-03-04 10:43:40|522.02|519.14|522.02|519.14|522.12|519.24|522.02|519.14|0
1646390630000|2022-03-04 10:43:50|521.75|518.87|521.39|518.51|521.75|518.87|521.39|518.51|0
1646390640000|2022-03-04 10:44:00|521.57|518.69|521.66|518.78|521.75|518.87|521.57|518.69|0
1646390650000|2022-03-04 10:44:10|521.84|518.96|521.75|518.87|521.84|518.96|521.66|518.78|0
1646390660000|2022-03-04 10:44:20|521.57|518.69|521.48|518.6|521.57|518.69|521.48|518.6|0
1646390670000|2022-03-04 10:44:30|521.57|518.69|521.84|518.96|521.94|519.06|521.57|518.69|0
1646390680000|2022-03-04 10:44:40|522.21|519.33|523.12|520.24|523.12|520.24|522.02|519.14|0
1646390690000|2022-03-04 10:44:50|523.03|520.15|523.12|520.24|523.21|520.33|523.03|520.15|0
1646390700000|2022-03-04 10:45:00|523.03|520.15|522.94|520.06|523.03|520.15|522.75|519.87|0
1646390710000|2022-03-04 10:45:10|523.3|520.42|523.49|520.61|523.49|520.61|523.12|520.24|0
1646390720000|2022-03-04 10:45:20|523.67|520.79|523.67|520.79|523.85|520.97|523.67|520.79|0
1646390730000|2022-03-04 10:45:30|523.3|520.42|523.21|520.33|523.3|520.42|522.94|520.06|0
1646390740000|2022-03-04 10:45:40|523.03|520.15|523.85|520.97|523.85|520.97|523.03|520.15|0
1646390750000|2022-03-04 10:45:50|523.48|520.6|523.85|520.97|523.95|521.07|523.48|520.6|0
1646390760000|2022-03-04 10:46:00|523.76|520.88|524.03|521.15|524.13|521.25|523.48|520.6|0
1646390770000|2022-03-04 10:46:10|524.22|521.34|523.76|520.88|524.22|521.34|523.48|520.6|0
1646390780000|2022-03-04 10:46:20|523.67|520.79|523.48|520.6|523.85|520.97|523.48|520.6|0
1646390790000|2022-03-04 10:46:30|523.58|520.7|523.67|520.79|523.85|520.97|523.58|520.7|0
1646390800000|2022-03-04 10:46:40|523.58|520.7|523.4|520.52|523.85|520.97|523.4|520.52|0
1646390810000|2022-03-04 10:46:50|523.48|520.6|523.48|520.6|523.48|520.6|523.4|520.52|0
1646390820000|2022-03-04 10:47:00|524.13|521.25|524.13|521.25|524.13|521.25|523.95|521.07|0
1646390830000|2022-03-04 10:47:10|524.4|521.52|524.68|521.8|524.77|521.89|524.4|521.52|0
1646390840000|2022-03-04 10:47:20|524.77|521.89|525.13|522.25|525.13|522.25|524.58|521.7|0
1646390850000|2022-03-04 10:47:30|524.95|522.07|525.63|522.75|526.27|523.39|524.95|522.07|0
1646390860000|2022-03-04 10:47:40|525.17|522.29|525.17|522.29|525.17|522.29|524.71|521.83|0
1646390870000|2022-03-04 10:47:50|525.35|522.47|525.08|522.2|525.44|522.56|525.08|522.2|0
1646390880000|2022-03-04 10:48:00|525.26|522.38|524.99|522.11|525.26|522.38|524.99|522.11|0
1646390890000|2022-03-04 10:48:10|525.26|522.38|525.17|522.29|525.54|522.66|525.17|522.29|0
1646390900000|2022-03-04 10:48:20|524.81|521.93|524.62|521.74|524.81|521.93|524.62|521.74|0
1646390910000|2022-03-04 10:48:30|524.53|521.65|524.81|521.93|524.81|521.93|524.53|521.65|0
1646390920000|2022-03-04 10:48:40|524.53|521.65|524.53|521.65|524.71|521.83|524.53|521.65|0
1646390930000|2022-03-04 10:48:50|524.35|521.47|524.08|521.2|524.35|521.47|524.08|521.2|0
1646390940000|2022-03-04 10:49:00|523.98|521.1|523.98|521.1|523.98|521.1|523.8|520.92|0
1646390950000|2022-03-04 10:49:10|523.8|520.92|523.8|520.92|523.89|521.01|523.8|520.92|0
1646390960000|2022-03-04 10:49:20|523.89|521.01|524.08|521.2|524.16|521.28|523.8|520.92|0
1646390970000|2022-03-04 10:49:30|523.8|520.92|524.44|521.56|524.44|521.56|523.8|520.92|0
1646390980000|2022-03-04 10:49:40|524.35|521.47|524.35|521.47|524.44|521.56|524.35|521.47|0
1646390990000|2022-03-04 10:49:50|524.62|521.74|524.53|521.65|524.71|521.83|524.53|521.65|0
1646391000000|2022-03-04 10:50:00|524.71|521.83|524.71|521.83|524.89|522.01|524.71|521.83|0
1646391010000|2022-03-04 10:50:10|524.26|521.38|524.62|521.74|524.62|521.74|523.98|521.1|0
1646391020000|2022-03-04 10:50:20|524.35|521.47|524.16|521.28|524.35|521.47|524.16|521.28|0
1646391030000|2022-03-04 10:50:30|524.08|521.2|523.8|520.92|524.26|521.38|523.8|520.92|0
1646391040000|2022-03-04 10:50:40|524.26|521.38|524.99|522.11|524.99|522.11|524.26|521.38|0
1646391050000|2022-03-04 10:50:50|525.08|522.2|525.35|522.47|525.35|522.47|525.08|522.2|0
1646391060000|2022-03-04 10:51:00|525.99|523.11|526.27|523.39|526.27|523.39|525.99|523.11|0
1646391070000|2022-03-04 10:51:10|526.17|523.29|526.08|523.2|526.17|523.29|525.72|522.84|0
1646391080000|2022-03-04 10:51:20|525.81|522.93|525.62|522.74|525.9|523.02|525.62|522.74|0
1646391090000|2022-03-04 10:51:30|525.99|523.11|525.9|523.02|525.99|523.11|525.9|523.02|0
1646391100000|2022-03-04 10:51:40|525.81|522.93|525.9|523.02|525.9|523.02|525.72|522.84|0
1646391110000|2022-03-04 10:51:50|525.99|523.11|525.81|522.93|526.27|523.39|525.81|522.93|0
1646391120000|2022-03-04 10:52:00|525.99|523.11|526.36|523.48|526.36|523.48|525.99|523.11|0
1646391130000|2022-03-04 10:52:10|526.08|523.2|526.27|523.39|526.27|523.39|525.99|523.11|0
1646391140000|2022-03-04 10:52:20|526.36|523.48|525.72|522.84|526.36|523.48|525.72|522.84|0
1646391150000|2022-03-04 10:52:30|525.62|522.74|525.62|522.74|525.62|522.74|525.62|522.74|0
1646391160000|2022-03-04 10:52:40|525.54|522.66|525.35|522.47|525.72|522.84|525.35|522.47|0
1646391170000|2022-03-04 10:52:50|525.44|522.56|525.17|522.29|525.44|522.56|525.17|522.29|0
1646391180000|2022-03-04 10:53:00|525.35|522.47|525.17|522.29|525.44|522.56|525.17|522.29|0
1646391190000|2022-03-04 10:53:10|525.08|522.2|524.99|522.11|525.17|522.29|524.99|522.11|0
1646391200000|2022-03-04 10:53:20|525.08|522.2|524.53|521.65|525.08|522.2|524.53|521.65|0
1646391210000|2022-03-04 10:53:30|524.99|522.11|525.62|522.74|525.62|522.74|524.99|522.11|0
1646391220000|2022-03-04 10:53:40|526.08|523.2|526.82|523.94|527.09|524.21|526.08|523.2|0
1646391230000|2022-03-04 10:53:50|526.72|523.84|527.09|524.21|527.09|524.21|526.72|523.84|0
1646391240000|2022-03-04 10:54:00|527|524.12|526.9|524.02|527|524.12|526.9|524.02|0
1646391250000|2022-03-04 10:54:10|527|524.12|527.27|524.39|527.27|524.39|527|524.12|0
1646391260000|2022-03-04 10:54:20|527.45|524.57|527.55|524.67|527.55|524.67|527.36|524.48|0
1646391270000|2022-03-04 10:54:30|527.45|524.57|527.64|524.76|528|525.12|527.45|524.57|0
1646391280000|2022-03-04 10:54:40|527.73|524.85|528|525.12|528|525.12|527.64|524.76|0
1646391290000|2022-03-04 10:54:50|528.19|525.31|528.74|525.86|528.74|525.86|528.19|525.31|0
1646391300000|2022-03-04 10:55:00|528.65|525.77|529.01|526.13|529.01|526.13|528.65|525.77|0
1646391310000|2022-03-04 10:55:10|529.1|526.22|528.73|525.85|529.1|526.22|528.73|525.85|0
1646391320000|2022-03-04 10:55:20|528.55|525.67|528.55|525.67|528.55|525.67|528.55|525.67|0
1646391330000|2022-03-04 10:55:30|527.82|524.94|528|525.12|528|525.12|527.55|524.67|0
1646391340000|2022-03-04 10:55:40|527.73|524.85|528.28|525.4|528.37|525.49|527.73|524.85|0
1646391350000|2022-03-04 10:55:50|528.18|525.3|528|525.12|528.18|525.3|527.64|524.76|0
1646391360000|2022-03-04 10:56:00|528.1|525.22|528.1|525.22|528.1|525.22|527.18|524.3|0
1646391370000|2022-03-04 10:56:10|528.18|525.3|528.1|525.22|528.18|525.3|528.1|525.22|0
1646391380000|2022-03-04 10:56:20|528.18|525.3|528.1|525.22|528.65|525.77|528.1|525.22|0
1646391390000|2022-03-04 10:56:30|529.1|526.22|529.65|526.77|529.65|526.77|529.1|526.22|0
1646391400000|2022-03-04 10:56:40|529.56|526.68|529.65|526.77|529.84|526.96|529.56|526.68|0
1646391410000|2022-03-04 10:56:50|530.6|527.72|529.96|527.08|530.6|527.72|529.96|527.08|0
1646391420000|2022-03-04 10:57:00|528.55|525.67|526.9|524.02|528.55|525.67|526.9|524.02|0
1646391430000|2022-03-04 10:57:10|526.81|523.93|526.45|523.57|526.81|523.93|526.45|523.57|0
1646391440000|2022-03-04 10:57:20|526.54|523.66|527.18|524.3|527.18|524.3|526.54|523.66|0
1646391450000|2022-03-04 10:57:30|527.27|524.39|526.81|523.93|527.27|524.39|526.81|523.93|0
1646391460000|2022-03-04 10:57:40|526.72|523.84|526.35|523.47|526.72|523.84|526.35|523.47|0
1646391470000|2022-03-04 10:57:50|526.54|523.66|526.45|523.57|526.9|524.02|526.45|523.57|0
1646391480000|2022-03-04 10:58:00|527|524.12|527.63|524.75|527.63|524.75|527|524.12|0
1646391490000|2022-03-04 10:58:10|527.27|524.39|526.9|524.02|527.27|524.39|526.9|524.02|0
1646391500000|2022-03-04 10:58:20|527|524.12|527.08|524.2|527.08|524.2|526.81|523.93|0
1646391510000|2022-03-04 10:58:30|526.54|523.66|526.17|523.29|526.54|523.66|525.99|523.11|0
1646391520000|2022-03-04 10:58:40|525.9|523.02|525.72|522.84|525.99|523.11|525.53|522.65|0
1646391530000|2022-03-04 10:58:50|526.08|523.2|526.63|523.75|526.63|523.75|526.08|523.2|0
1646391540000|2022-03-04 10:59:00|526.72|523.84|526.9|524.02|526.9|524.02|526.63|523.75|0
1646391550000|2022-03-04 10:59:10|527.91|525.03|528.46|525.58|528.46|525.58|527.91|525.03|0
1646391560000|2022-03-04 10:59:20|528.37|525.49|528.46|525.58|528.55|525.67|528.37|525.49|0
1646391570000|2022-03-04 10:59:30|528.18|525.3|528.28|525.4|528.46|525.58|528.18|525.3|0
1646391580000|2022-03-04 10:59:40|528.1|525.22|528.37|525.49|528.37|525.49|528.1|525.22|0
1646391590000|2022-03-04 10:59:50|528.73|525.85|529.01|526.13|529.01|526.13|528.73|525.85|0
1646391600000|2022-03-04 11:00:00|528.83|525.95|528|525.12|528.83|525.95|528|525.12|0
1646391610000|2022-03-04 11:00:10|528.73|525.85|529.56|526.68|529.65|526.77|528.73|525.85|0
1646391620000|2022-03-04 11:00:20|529.93|527.05|529.38|526.5|529.93|527.05|529.38|526.5|0
1646391630000|2022-03-04 11:00:30|529.2|526.32|529.2|526.32|529.2|526.32|529.2|526.32|0
1646391640000|2022-03-04 11:00:40|529.01|526.13|528.46|525.58|529.01|526.13|528.37|525.49|0
1646391650000|2022-03-04 11:00:50|527.91|525.03|528|525.12|528|525.12|527.82|524.94|0
1646391660000|2022-03-04 11:01:00|527.91|525.03|527.27|524.39|527.91|525.03|527.27|524.39|0
1646391670000|2022-03-04 11:01:10|527.36|524.48|527.73|524.85|527.73|524.85|527.36|524.48|0
1646391680000|2022-03-04 11:01:20|527.55|524.67|528|525.12|528|525.12|527.36|524.48|0
1646391690000|2022-03-04 11:01:30|528.09|525.21|528.09|525.21|528.18|525.3|528|525.12|0
1646391700000|2022-03-04 11:01:40|528.18|525.3|528.09|525.21|528.18|525.3|528.09|525.21|0
1646391710000|2022-03-04 11:01:50|528.18|525.3|528.55|525.67|528.64|525.76|528.18|525.3|0
1646391720000|2022-03-04 11:02:00|527.91|525.03|528.09|525.21|528.09|525.21|527.82|524.94|0
1646391730000|2022-03-04 11:02:10|527.63|524.75|527.73|524.85|527.73|524.85|527.55|524.67|0
1646391740000|2022-03-04 11:02:20|527.91|525.03|527.82|524.94|527.91|525.03|527.55|524.67|0
1646391750000|2022-03-04 11:02:30|527.63|524.75|527.45|524.57|527.63|524.75|527.45|524.57|0
1646391760000|2022-03-04 11:02:40|527.73|524.85|528|525.12|528|525.12|527.73|524.85|0
1646391770000|2022-03-04 11:02:50|528.37|525.49|528.64|525.76|528.64|525.76|528.28|525.4|0
1646391780000|2022-03-04 11:03:00|528.55|525.67|528|525.12|528.55|525.67|528|525.12|0
1646391790000|2022-03-04 11:03:10|528.55|525.67|529.01|526.13|529.01|526.13|528.55|525.67|0
1646391800000|2022-03-04 11:03:20|529.56|526.68|530.3|527.42|530.3|527.42|529.56|526.68|0
1646391810000|2022-03-04 11:03:30|531.03|528.15|531.12|528.24|531.12|528.24|530.48|527.6|0
1646391820000|2022-03-04 11:03:40|530.85|527.97|529.93|527.05|530.85|527.97|529.65|526.77|0
1646391830000|2022-03-04 11:03:50|529.38|526.5|529.28|526.4|529.38|526.5|529.19|526.31|0
1646391840000|2022-03-04 11:04:00|529.1|526.22|528.73|525.85|529.1|526.22|528.73|525.85|0
1646391850000|2022-03-04 11:04:10|529.01|526.13|529.01|526.13|529.01|526.13|528.92|526.04|0
1646391860000|2022-03-04 11:04:20|529.56|526.68|528.37|525.49|529.56|526.68|528.37|525.49|0
1646391870000|2022-03-04 11:04:30|528.18|525.3|528.28|525.4|528.28|525.4|528.18|525.3|0
1646391880000|2022-03-04 11:04:40|528.09|525.21|528.37|525.49|528.37|525.49|528.09|525.21|0
1646391890000|2022-03-04 11:04:50|528|525.12|527.54|524.66|528|525.12|527.54|524.66|0
1646391900000|2022-03-04 11:05:00|527.73|524.85|527.91|525.03|527.91|525.03|527.73|524.85|0
1646391910000|2022-03-04 11:05:10|527.73|524.85|527.63|524.75|527.82|524.94|527.63|524.75|0
1646391920000|2022-03-04 11:05:20|527.36|524.48|527.82|524.94|527.82|524.94|526.99|524.11|0
1646391930000|2022-03-04 11:05:30|528.28|525.4|527.81|524.93|528.28|525.4|527.81|524.93|0
1646391940000|2022-03-04 11:05:40|528.28|525.4|528.83|525.95|528.83|525.95|528.28|525.4|0
1646391950000|2022-03-04 11:05:50|528.64|525.76|528.28|525.4|528.73|525.85|528.28|525.4|0
1646391960000|2022-03-04 11:06:00|528.64|525.76|529.38|526.5|529.38|526.5|528.64|525.76|0
1646391970000|2022-03-04 11:06:10|529.19|526.31|529.01|526.13|529.19|526.31|528.83|525.95|0
1646391980000|2022-03-04 11:06:20|528.28|525.4|528|525.12|528.28|525.4|527.73|524.85|0
1646391990000|2022-03-04 11:06:30|527.91|525.03|527.54|524.66|527.91|525.03|527.45|524.57|0
1646392000000|2022-03-04 11:06:40|527.45|524.57|527.27|524.39|527.45|524.57|527.18|524.3|0
1646392010000|2022-03-04 11:06:50|526.81|523.93|527.81|524.93|527.81|524.93|526.81|523.93|0
1646392020000|2022-03-04 11:07:00|527.27|524.39|527.63|524.75|527.63|524.75|527.27|524.39|0
1646392030000|2022-03-04 11:07:10|527.36|524.48|527.26|524.38|527.36|524.48|527.26|524.38|0
1646392040000|2022-03-04 11:07:20|527.45|524.57|527.18|524.3|527.45|524.57|527.18|524.3|0
1646392050000|2022-03-04 11:07:30|527.45|524.57|527.08|524.2|527.81|524.93|527.08|524.2|0
1646392060000|2022-03-04 11:07:40|527.26|524.38|526.63|523.75|527.26|524.38|526.63|523.75|0
1646392070000|2022-03-04 11:07:50|526.35|523.47|526.26|523.38|526.53|523.65|526.26|523.38|0
1646392080000|2022-03-04 11:08:00|525.8|522.92|525.62|522.74|525.8|522.92|525.44|522.56|0
1646392090000|2022-03-04 11:08:10|525.8|522.92|525.44|522.56|525.8|522.92|525.44|522.56|0
1646392100000|2022-03-04 11:08:20|525.62|522.74|525.07|522.19|525.62|522.74|525.07|522.19|0
1646392110000|2022-03-04 11:08:30|525.25|522.37|525.9|523.02|525.9|523.02|525.25|522.37|0
1646392120000|2022-03-04 11:08:40|526.17|523.29|527.08|524.2|527.08|524.2|526.17|523.29|0
1646392130000|2022-03-04 11:08:50|526.81|523.93|526.72|523.84|526.81|523.93|526.72|523.84|0
1646392140000|2022-03-04 11:09:00|526.9|524.02|526.44|523.56|526.9|524.02|526.44|523.56|0
1646392150000|2022-03-04 11:09:10|526.35|523.47|525.8|522.92|526.35|523.47|525.8|522.92|0
1646392160000|2022-03-04 11:09:20|526.08|523.2|526.26|523.38|526.26|523.38|526.08|523.2|0
1646392170000|2022-03-04 11:09:30|526.35|523.47|526.44|523.56|526.44|523.56|526.26|523.38|0
1646392180000|2022-03-04 11:09:40|525.9|523.02|525.53|522.65|525.9|523.02|525.53|522.65|0
1646392190000|2022-03-04 11:09:50|525.35|522.47|525.62|522.74|525.98|523.1|525.35|522.47|0
1646392200000|2022-03-04 11:10:00|526.08|523.2|526.17|523.29|526.26|523.38|526.08|523.2|0
1646392210000|2022-03-04 11:10:10|525.62|522.74|526.17|523.29|526.17|523.29|525.53|522.65|0
1646392220000|2022-03-04 11:10:20|526.44|523.56|526.08|523.2|526.44|523.56|526.08|523.2|0
1646392230000|2022-03-04 11:10:30|526.26|523.38|526.26|523.38|526.44|523.56|526.26|523.38|0
1646392240000|2022-03-04 11:10:40|526.63|523.75|526.63|523.75|526.9|524.02|526.63|523.75|0
1646392250000|2022-03-04 11:10:50|526.44|523.56|525.9|523.02|526.44|523.56|525.9|523.02|0
1646392260000|2022-03-04 11:11:00|526.26|523.38|526.44|523.56|526.44|523.56|526.17|523.29|0
1646392270000|2022-03-04 11:11:10|526.17|523.29|526.17|523.29|526.17|523.29|526.17|523.29|0
1646392280000|2022-03-04 11:11:20|525.98|523.1|526.9|524.02|526.9|524.02|525.98|523.1|0
1646392290000|2022-03-04 11:11:30|526.44|523.56|525.8|522.92|526.44|523.56|525.8|522.92|0
1646392300000|2022-03-04 11:11:40|526.63|523.75|526.35|523.47|526.63|523.75|526.35|523.47|0
1646392310000|2022-03-04 11:11:50|526.81|523.93|527.08|524.2|527.08|524.2|526.81|523.93|0
1646392320000|2022-03-04 11:12:00|527.26|524.38|527.54|524.66|527.54|524.66|527.26|524.38|0
1646392330000|2022-03-04 11:12:10|527.45|524.57|526.35|523.47|527.45|524.57|526.35|523.47|0
1646392340000|2022-03-04 11:12:20|526.63|523.75|526.53|523.65|526.63|523.75|526.44|523.56|0
1646392350000|2022-03-04 11:12:30|526.63|523.75|526.99|524.11|527.18|524.3|526.63|523.75|0
1646392360000|2022-03-04 11:12:40|527.08|524.2|527.18|524.3|527.18|524.3|527.08|524.2|0
1646392370000|2022-03-04 11:12:50|527.45|524.57|528.18|525.3|528.18|525.3|527.45|524.57|0
1646392380000|2022-03-04 11:13:00|528.36|525.48|528.36|525.48|528.36|525.48|528|525.12|0
1646392390000|2022-03-04 11:13:10|528.09|525.21|527.63|524.75|528.09|525.21|527.63|524.75|0
1646392400000|2022-03-04 11:13:20|528.73|525.85|528.36|525.48|528.73|525.85|528.36|525.48|0
1646392410000|2022-03-04 11:13:30|528|525.12|528|525.12|528.36|525.48|528|525.12|0
1646392420000|2022-03-04 11:13:40|528.18|525.3|528.18|525.3|528.18|525.3|528|525.12|0
1646392430000|2022-03-04 11:13:50|528.46|525.58|528.82|525.94|528.82|525.94|528.46|525.58|0
1646392440000|2022-03-04 11:14:00|528.91|526.03|529.1|526.22|529.1|526.22|528.91|526.03|0
1646392450000|2022-03-04 11:14:10|528.91|526.03|529.28|526.4|529.28|526.4|528.91|526.03|0
1646392460000|2022-03-04 11:14:20|529.19|526.31|529.19|526.31|529.19|526.31|529.1|526.22|0
1646392470000|2022-03-04 11:14:30|529.46|526.58|530.01|527.13|530.01|527.13|529.46|526.58|0
1646392480000|2022-03-04 11:14:40|530.2|527.32|530.56|527.68|530.56|527.68|530.2|527.32|0
1646392490000|2022-03-04 11:14:50|530.38|527.5|530.2|527.32|530.38|527.5|530.2|527.32|0
1646392500000|2022-03-04 11:15:00|530.29|527.41|529.92|527.04|530.48|527.6|529.92|527.04|0
1646392510000|2022-03-04 11:15:10|530.01|527.13|530.29|527.41|530.29|527.41|529.83|526.95|0
1646392520000|2022-03-04 11:15:20|529.65|526.77|529.37|526.49|529.65|526.77|529.28|526.4|0
1646392530000|2022-03-04 11:15:30|529.28|526.4|529.74|526.86|530.01|527.13|529.28|526.4|0
1646392540000|2022-03-04 11:15:40|530.11|527.23|530.56|527.68|530.56|527.68|530.11|527.23|0
1646392550000|2022-03-04 11:15:50|530.66|527.78|530.38|527.5|530.66|527.78|530.29|527.41|0
1646392560000|2022-03-04 11:16:00|530.29|527.41|530.01|527.13|530.29|527.41|530.01|527.13|0
1646392570000|2022-03-04 11:16:10|530.2|527.32|529.28|526.4|530.2|527.32|529.28|526.4|0
1646392580000|2022-03-04 11:16:20|529.09|526.21|529.01|526.13|529.19|526.31|529.01|526.13|0
1646392590000|2022-03-04 11:16:30|529.56|526.68|529.28|526.4|529.56|526.68|529.28|526.4|0
1646392600000|2022-03-04 11:16:40|529.46|526.58|529.09|526.21|529.46|526.58|529.09|526.21|0
1646392610000|2022-03-04 11:16:50|529.28|526.4|529.37|526.49|529.46|526.58|529.28|526.4|0
1646392620000|2022-03-04 11:17:00|529.46|526.58|530.2|527.32|530.2|527.32|529.46|526.58|0
1646392630000|2022-03-04 11:17:10|530.56|527.68|530.93|528.05|530.93|528.05|530.56|527.68|0
1646392640000|2022-03-04 11:17:20|530.47|527.59|530.38|527.5|530.47|527.59|530.29|527.41|0
1646392650000|2022-03-04 11:17:30|530.75|527.87|531.21|528.33|531.21|528.33|530.75|527.87|0
1646392660000|2022-03-04 11:17:40|531.03|528.15|531.48|528.6|531.48|528.6|531.03|528.15|0
1646392670000|2022-03-04 11:17:50|531.67|528.79|531.85|528.97|531.94|529.06|531.67|528.79|0
1646392680000|2022-03-04 11:18:00|531.76|528.88|531.76|528.88|532.4|529.52|531.76|528.88|0
1646392690000|2022-03-04 11:18:10|532.03|529.15|532.03|529.15|532.03|529.15|531.94|529.06|0
1646392700000|2022-03-04 11:18:20|532.13|529.25|531.67|528.79|532.13|529.25|531.67|528.79|0
1646392710000|2022-03-04 11:18:30|531.3|528.42|530.38|527.5|531.3|528.42|530.38|527.5|0
1646392720000|2022-03-04 11:18:40|530.19|527.31|531.21|528.33|531.21|528.33|530.19|527.31|0
1646392730000|2022-03-04 11:18:50|531.39|528.51|531.3|528.42|531.58|528.7|531.3|528.42|0
1646392740000|2022-03-04 11:19:00|531.11|528.23|531.11|528.23|531.3|528.42|531.11|528.23|0
1646392750000|2022-03-04 11:19:10|531.48|528.6|531.21|528.33|531.48|528.6|531.11|528.23|0
1646392760000|2022-03-04 11:19:20|530.93|528.05|531.21|528.33|531.21|528.33|530.93|528.05|0
1646392770000|2022-03-04 11:19:30|531.11|528.23|532.4|529.52|532.4|529.52|531.11|528.23|0
1646392780000|2022-03-04 11:19:40|532.5|529.62|532.4|529.52|532.5|529.62|532.4|529.52|0
1646392790000|2022-03-04 11:19:50|532.22|529.34|532.22|529.34|532.58|529.7|532.22|529.34|0
1646392800000|2022-03-04 11:20:00|532.58|529.7|531.66|528.78|532.58|529.7|531.66|528.78|0
1646392810000|2022-03-04 11:20:10|531.85|528.97|531.66|528.78|531.85|528.97|531.66|528.78|0
1646392820000|2022-03-04 11:20:20|531.85|528.97|531.94|529.06|531.94|529.06|531.76|528.88|0
1646392830000|2022-03-04 11:20:30|532.4|529.52|531.85|528.97|532.4|529.52|531.85|528.97|0
1646392840000|2022-03-04 11:20:40|532.03|529.15|531.76|528.88|532.03|529.15|531.66|528.78|0
1646392850000|2022-03-04 11:20:50|532.22|529.34|532.22|529.34|532.4|529.52|532.22|529.34|0
1646392860000|2022-03-04 11:21:00|532.13|529.25|532.22|529.34|532.4|529.52|532.13|529.25|0
1646392870000|2022-03-04 11:21:10|532.03|529.15|532.4|529.52|532.4|529.52|532.03|529.15|0
1646392880000|2022-03-04 11:21:20|532.58|529.7|533.42|530.54|533.42|530.54|532.4|529.52|0
1646392890000|2022-03-04 11:21:30|533.14|530.26|532.58|529.7|533.32|530.44|532.58|529.7|0
1646392900000|2022-03-04 11:21:40|532.86|529.98|532.95|530.07|532.95|530.07|532.86|529.98|0
1646392910000|2022-03-04 11:21:50|533.05|530.17|533.32|530.44|533.32|530.44|533.05|530.17|0
1646392920000|2022-03-04 11:22:00|533.42|530.54|533.42|530.54|533.42|530.54|533.23|530.35|0
1646392930000|2022-03-04 11:22:10|533.5|530.62|533.23|530.35|533.5|530.62|533.14|530.26|0
1646392940000|2022-03-04 11:22:20|533.32|530.44|533.14|530.26|533.32|530.44|533.14|530.26|0
1646392950000|2022-03-04 11:22:30|533.32|530.44|533.32|530.44|533.32|530.44|533.32|530.44|0
1646392960000|2022-03-04 11:22:40|533.23|530.35|533.14|530.26|533.23|530.35|533.14|530.26|0
1646392970000|2022-03-04 11:22:50|533.5|530.62|533.32|530.44|533.5|530.62|533.32|530.44|0
1646392980000|2022-03-04 11:23:00|533.5|530.62|530.56|527.68|533.5|530.62|530.56|527.68|0
1646392990000|2022-03-04 11:23:10|531.3|528.42|530.56|527.68|531.3|528.42|530.47|527.59|0
1646393000000|2022-03-04 11:23:20|530.38|527.5|530.56|527.68|530.56|527.68|530.38|527.5|0
1646393010000|2022-03-04 11:23:30|530.66|527.78|530.74|527.86|531.02|528.14|530.66|527.78|0
1646393020000|2022-03-04 11:23:40|529.83|526.95|529.28|526.4|529.83|526.95|529.28|526.4|0
1646393030000|2022-03-04 11:23:50|529.37|526.49|529.64|526.76|529.64|526.76|529.09|526.21|0
1646393040000|2022-03-04 11:24:00|529.46|526.58|529.09|526.21|529.46|526.58|529.09|526.21|0
1646393050000|2022-03-04 11:24:10|528.72|525.84|529.09|526.21|529.19|526.31|528.72|525.84|0
1646393060000|2022-03-04 11:24:20|528.91|526.03|528.64|525.76|528.91|526.03|528.54|525.66|0
1646393070000|2022-03-04 11:24:30|528.36|525.48|527.99|525.11|528.45|525.57|527.99|525.11|0
1646393080000|2022-03-04 11:24:40|527.9|525.02|527.35|524.47|527.99|525.11|527.35|524.47|0
1646393090000|2022-03-04 11:24:50|527.44|524.56|527.63|524.75|527.81|524.93|527.44|524.56|0
1646393100000|2022-03-04 11:25:00|527.81|524.93|527.54|524.66|527.81|524.93|527.44|524.56|0
1646393110000|2022-03-04 11:25:10|527.9|525.02|527.9|525.02|527.9|525.02|527.62|524.74|0
1646393120000|2022-03-04 11:25:20|527.81|524.93|527.81|524.93|527.99|525.11|527.81|524.93|0
1646393130000|2022-03-04 11:25:30|527.54|524.66|527.35|524.47|527.54|524.66|527.35|524.47|0
1646393140000|2022-03-04 11:25:40|527.26|524.38|527.26|524.38|527.26|524.38|527.08|524.2|0
1646393150000|2022-03-04 11:25:50|527.62|524.74|527.26|524.38|527.81|524.93|527.26|524.38|0
1646393160000|2022-03-04 11:26:00|527.44|524.56|527.17|524.29|527.62|524.74|527.17|524.29|0
1646393170000|2022-03-04 11:26:10|527.26|524.38|527.35|524.47|527.44|524.56|527.26|524.38|0
1646393180000|2022-03-04 11:26:20|527.44|524.56|527.26|524.38|527.44|524.56|527.26|524.38|0
1646393190000|2022-03-04 11:26:30|527.44|524.56|527.54|524.66|527.54|524.66|527.26|524.38|0
1646393200000|2022-03-04 11:26:40|527.72|524.84|527.99|525.11|527.99|525.11|527.62|524.74|0
1646393210000|2022-03-04 11:26:50|528.36|525.48|527.62|524.74|528.36|525.48|527.62|524.74|0
1646393220000|2022-03-04 11:27:00|527.54|524.66|527.81|524.93|527.81|524.93|527.54|524.66|0
1646393230000|2022-03-04 11:27:10|527.9|525.02|527.81|524.93|527.9|525.02|527.81|524.93|0
1646393240000|2022-03-04 11:27:20|527.9|525.02|527.26|524.38|527.9|525.02|527.26|524.38|0
1646393250000|2022-03-04 11:27:30|527.54|524.66|527.62|524.74|527.72|524.84|527.44|524.56|0
1646393260000|2022-03-04 11:27:40|527.54|524.66|528.27|525.39|528.27|525.39|527.54|524.66|0
1646393270000|2022-03-04 11:27:50|527.99|525.11|527.99|525.11|527.99|525.11|527.81|524.93|0
1646393280000|2022-03-04 11:28:00|527.81|524.93|527.26|524.38|527.81|524.93|527.26|524.38|0
1646393290000|2022-03-04 11:28:10|527.54|524.66|527.99|525.11|527.99|525.11|527.54|524.66|0
1646393300000|2022-03-04 11:28:20|528.17|525.29|528.54|525.66|528.54|525.66|528.17|525.29|0
1646393310000|2022-03-04 11:28:30|528.36|525.48|528.45|525.57|528.45|525.57|528.36|525.48|0
1646393320000|2022-03-04 11:28:40|528.54|525.66|528.17|525.29|528.54|525.66|528.17|525.29|0
1646393330000|2022-03-04 11:28:50|527.35|524.47|527.26|524.38|527.72|524.84|527.26|524.38|0
1646393340000|2022-03-04 11:29:00|526.89|524.01|527.44|524.56|527.54|524.66|526.89|524.01|0
1646393350000|2022-03-04 11:29:10|527.35|524.47|527.81|524.93|527.81|524.93|527.35|524.47|0
1646393360000|2022-03-04 11:29:20|527.9|525.02|527.99|525.11|527.99|525.11|527.9|525.02|0
1646393370000|2022-03-04 11:29:30|527.9|525.02|527.44|524.56|527.9|525.02|527.35|524.47|0
1646393380000|2022-03-04 11:29:40|527.07|524.19|526.71|523.83|527.07|524.19|526.71|523.83|0
1646393390000|2022-03-04 11:29:50|526.8|523.92|526.52|523.64|526.8|523.92|526.52|523.64|0
1646393400000|2022-03-04 11:30:00|526.62|523.74|526.52|523.64|526.71|523.83|526.52|523.64|0
1646393410000|2022-03-04 11:30:10|526.16|523.28|525.98|523.1|526.16|523.28|525.98|523.1|0
1646393420000|2022-03-04 11:30:20|525.61|522.73|525.61|522.73|525.61|522.73|525.61|522.73|0
1646393430000|2022-03-04 11:30:30|526.34|523.46|525.98|523.1|526.34|523.46|525.89|523.01|0
1646393440000|2022-03-04 11:30:40|525.71|522.83|525.61|522.73|526.07|523.19|525.43|522.55|0
1646393450000|2022-03-04 11:30:50|525.43|522.55|525.79|522.91|525.89|523.01|525.43|522.55|0
1646393460000|2022-03-04 11:31:00|525.71|522.83|525.43|522.55|525.98|523.1|525.43|522.55|0
1646393470000|2022-03-04 11:31:10|525.61|522.73|525.79|522.91|525.79|522.91|525.61|522.73|0
1646393480000|2022-03-04 11:31:20|525.98|523.1|526.07|523.19|526.07|523.19|525.79|522.91|0
1646393490000|2022-03-04 11:31:30|526.16|523.28|526.44|523.56|526.44|523.56|525.98|523.1|0
1646393500000|2022-03-04 11:31:40|526.71|523.83|526.71|523.83|526.71|523.83|526.52|523.64|0
1646393510000|2022-03-04 11:31:50|526.8|523.92|526.99|524.11|527.07|524.19|526.8|523.92|0
1646393520000|2022-03-04 11:32:00|526.89|524.01|527.26|524.38|527.26|524.38|526.89|524.01|0
1646393530000|2022-03-04 11:32:10|527.44|524.56|527.35|524.47|527.44|524.56|527.07|524.19|0
1646393540000|2022-03-04 11:32:20|527.81|524.93|527.99|525.11|527.99|525.11|527.81|524.93|0
1646393550000|2022-03-04 11:32:30|528.08|525.2|528.17|525.29|528.36|525.48|528.08|525.2|0
1646393560000|2022-03-04 11:32:40|528.08|525.2|527.26|524.38|528.17|525.29|527.26|524.38|0
1646393570000|2022-03-04 11:32:50|527.35|524.47|527.53|524.65|527.72|524.84|527.35|524.47|0
1646393580000|2022-03-04 11:33:00|527.62|524.74|527.72|524.84|527.72|524.84|527.62|524.74|0
1646393590000|2022-03-04 11:33:10|527.81|524.93|528.08|525.2|528.17|525.29|527.81|524.93|0
1646393600000|2022-03-04 11:33:20|528.17|525.29|527.26|524.38|528.17|525.29|527.26|524.38|0
1646393610000|2022-03-04 11:33:30|527.07|524.19|526.8|523.92|527.07|524.19|526.8|523.92|0
1646393620000|2022-03-04 11:33:40|526.52|523.64|526.16|523.28|526.52|523.64|526.16|523.28|0
1646393630000|2022-03-04 11:33:50|526.34|523.46|526.07|523.19|526.34|523.46|525.97|523.09|0
1646393640000|2022-03-04 11:34:00|525.61|522.73|525.97|523.09|525.97|523.09|525.61|522.73|0
1646393650000|2022-03-04 11:34:10|525.79|522.91|525.7|522.82|525.79|522.91|525.7|522.82|0
1646393660000|2022-03-04 11:34:20|525.79|522.91|525.79|522.91|525.79|522.91|525.61|522.73|0
1646393670000|2022-03-04 11:34:30|525.89|523.01|525.24|522.36|525.89|523.01|525.24|522.36|0
1646393680000|2022-03-04 11:34:40|525.43|522.55|525.24|522.36|525.43|522.55|525.24|522.36|0
1646393690000|2022-03-04 11:34:50|525.43|522.55|525.52|522.64|525.52|522.64|525.43|522.55|0
1646393700000|2022-03-04 11:35:00|525.61|522.73|525.43|522.55|525.61|522.73|525.24|522.36|0
1646393710000|2022-03-04 11:35:10|526.07|523.19|526.07|523.19|526.07|523.19|525.97|523.09|0
1646393720000|2022-03-04 11:35:20|525.89|523.01|526.16|523.28|526.16|523.28|525.89|523.01|0
1646393730000|2022-03-04 11:35:30|526.52|523.64|526.52|523.64|526.62|523.74|526.44|523.56|0
1646393740000|2022-03-04 11:35:40|526.44|523.56|526.34|523.46|526.44|523.56|526.34|523.46|0
1646393750000|2022-03-04 11:35:50|526.71|523.83|527.07|524.19|527.07|524.19|526.71|523.83|0
1646393760000|2022-03-04 11:36:00|527.25|524.37|526.98|524.1|527.25|524.37|526.98|524.1|0
1646393770000|2022-03-04 11:36:10|527.07|524.19|526.43|523.55|527.17|524.29|526.43|523.55|0
1646393780000|2022-03-04 11:36:20|526.34|523.46|526.89|524.01|526.89|524.01|526.34|523.46|0
1646393790000|2022-03-04 11:36:30|527.07|524.19|527.35|524.47|527.53|524.65|527.07|524.19|0
1646393800000|2022-03-04 11:36:40|527.53|524.65|527.35|524.47|527.53|524.65|527.25|524.37|0
1646393810000|2022-03-04 11:36:50|527.25|524.37|526.98|524.1|527.25|524.37|526.98|524.1|0
1646393820000|2022-03-04 11:37:00|527.07|524.19|526.98|524.1|527.07|524.19|526.89|524.01|0
1646393830000|2022-03-04 11:37:10|527.07|524.19|527.35|524.47|527.35|524.47|527.07|524.19|0
1646393840000|2022-03-04 11:37:20|526.98|524.1|527.44|524.56|527.44|524.56|526.98|524.1|0
1646393850000|2022-03-04 11:37:30|527.8|524.92|527.9|525.02|527.9|525.02|527.8|524.92|0
1646393860000|2022-03-04 11:37:40|527.72|524.84|527.25|524.37|527.72|524.84|527.25|524.37|0
1646393870000|2022-03-04 11:37:50|527.07|524.19|527.44|524.56|527.53|524.65|527.07|524.19|0
1646393880000|2022-03-04 11:38:00|527.62|524.74|527.99|525.11|527.99|525.11|527.62|524.74|0
1646393890000|2022-03-04 11:38:10|528.54|525.66|529.27|526.39|529.27|526.39|528.35|525.47|0
1646393900000|2022-03-04 11:38:20|529.37|526.49|529.37|526.49|529.37|526.49|529.37|526.49|0
1646393910000|2022-03-04 11:38:30|529|526.12|528.63|525.75|529|526.12|528.54|525.66|0
1646393920000|2022-03-04 11:38:40|528.82|525.94|528.54|525.66|528.82|525.94|528.54|525.66|0
1646393930000|2022-03-04 11:38:50|528.08|525.2|527.9|525.02|528.08|525.2|527.9|525.02|0
1646393940000|2022-03-04 11:39:00|528.08|525.2|528.08|525.2|528.35|525.47|528.08|525.2|0
1646393950000|2022-03-04 11:39:10|528.54|525.66|528.63|525.75|528.63|525.75|528.54|525.66|0
1646393960000|2022-03-04 11:39:20|528.54|525.66|528.81|525.93|529.09|526.21|528.54|525.66|0
1646393970000|2022-03-04 11:39:30|528.9|526.02|529|526.12|529|526.12|528.81|525.93|0
1646393980000|2022-03-04 11:39:40|529.37|526.49|529.45|526.57|529.45|526.57|529.27|526.39|0
1646393990000|2022-03-04 11:39:50|529.27|526.39|529.45|526.57|529.45|526.57|529.18|526.3|0
1646394000000|2022-03-04 11:40:00|529.37|526.49|530.28|527.4|530.28|527.4|529.37|526.49|0
1646394010000|2022-03-04 11:40:10|530.1|527.22|530.19|527.31|530.19|527.31|530.1|527.22|0
1646394020000|2022-03-04 11:40:20|530.1|527.22|530|527.12|530.1|527.22|530|527.12|0
1646394030000|2022-03-04 11:40:30|530.19|527.31|530.1|527.22|530.19|527.31|530|527.12|0
1646394040000|2022-03-04 11:40:40|529.82|526.94|529.92|527.04|529.92|527.04|529.82|526.94|0
1646394050000|2022-03-04 11:40:50|529.73|526.85|530.19|527.31|530.19|527.31|529.73|526.85|0
1646394060000|2022-03-04 11:41:00|529.27|526.39|528.72|525.84|529.27|526.39|528.54|525.66|0
1646394070000|2022-03-04 11:41:10|528.9|526.02|529.09|526.21|529.09|526.21|528.9|526.02|0
1646394080000|2022-03-04 11:41:20|528.9|526.02|528.54|525.66|528.9|526.02|528.54|525.66|0
1646394090000|2022-03-04 11:41:30|528.45|525.57|528.45|525.57|528.45|525.57|528.17|525.29|0
1646394100000|2022-03-04 11:41:40|528.72|525.84|528.72|525.84|528.72|525.84|528.54|525.66|0
1646394110000|2022-03-04 11:41:50|528.63|525.75|528.17|525.29|528.63|525.75|528.17|525.29|0
1646394120000|2022-03-04 11:42:00|527.99|525.11|527.44|524.56|527.99|525.11|527.44|524.56|0
1646394130000|2022-03-04 11:42:10|527.62|524.74|528.17|525.29|528.17|525.29|527.62|524.74|0
1646394140000|2022-03-04 11:42:20|528.26|525.38|527.8|524.92|528.26|525.38|527.8|524.92|0
1646394150000|2022-03-04 11:42:30|527.9|525.02|527.53|524.65|527.9|525.02|527.44|524.56|0
1646394160000|2022-03-04 11:42:40|527.44|524.56|526.62|523.74|527.44|524.56|526.62|523.74|0
1646394170000|2022-03-04 11:42:50|527.16|524.28|526.89|524.01|527.25|524.37|526.89|524.01|0
1646394180000|2022-03-04 11:43:00|526.98|524.1|526.98|524.1|527.07|524.19|526.98|524.1|0
1646394190000|2022-03-04 11:43:10|527.07|524.19|526.8|523.92|527.07|524.19|526.8|523.92|0
1646394200000|2022-03-04 11:43:20|526.62|523.74|526.52|523.64|526.62|523.74|526.52|523.64|0
1646394210000|2022-03-04 11:43:30|526.7|523.82|527.07|524.19|527.07|524.19|526.7|523.82|0
1646394220000|2022-03-04 11:43:40|526.98|524.1|527.25|524.37|527.25|524.37|526.98|524.1|0
1646394230000|2022-03-04 11:43:50|527.07|524.19|527.44|524.56|527.44|524.56|526.98|524.1|0
1646394240000|2022-03-04 11:44:00|527.9|525.02|527.98|525.1|527.98|525.1|527.9|525.02|0
1646394250000|2022-03-04 11:44:10|528.17|525.29|527.71|524.83|528.35|525.47|527.71|524.83|0
1646394260000|2022-03-04 11:44:20|527.8|524.92|527.98|525.1|527.98|525.1|527.8|524.92|0
1646394270000|2022-03-04 11:44:30|528.53|525.65|528.53|525.65|528.81|525.93|528.53|525.65|0
1646394280000|2022-03-04 11:44:40|528.63|525.75|528.53|525.65|528.72|525.84|528.45|525.57|0
1646394290000|2022-03-04 11:44:50|528.26|525.38|527.71|524.83|528.26|525.38|527.71|524.83|0
1646394300000|2022-03-04 11:45:00|528.35|525.47|528.53|525.65|528.53|525.65|528.35|525.47|0
1646394310000|2022-03-04 11:45:10|528.45|525.57|529.08|526.2|529.08|526.2|528.26|525.38|0
1646394320000|2022-03-04 11:45:20|528.9|526.02|528.9|526.02|528.9|526.02|528.9|526.02|0
1646394330000|2022-03-04 11:45:30|529.27|526.39|528.9|526.02|529.27|526.39|528.9|526.02|0
1646394340000|2022-03-04 11:45:40|528.72|525.84|528.35|525.47|528.72|525.84|528.35|525.47|0
1646394350000|2022-03-04 11:45:50|528.45|525.57|528.08|525.2|528.45|525.57|528.08|525.2|0
1646394360000|2022-03-04 11:46:00|527.9|525.02|527.71|524.83|527.98|525.1|527.71|524.83|0
1646394370000|2022-03-04 11:46:10|527.8|524.92|527.62|524.74|527.8|524.92|527.62|524.74|0
1646394380000|2022-03-04 11:46:20|527.9|525.02|527.71|524.83|527.9|525.02|527.71|524.83|0
1646394390000|2022-03-04 11:46:30|527.62|524.74|527.98|525.1|527.98|525.1|527.53|524.65|0
1646394400000|2022-03-04 11:46:40|527.9|525.02|527.43|524.55|527.9|525.02|527.43|524.55|0
1646394410000|2022-03-04 11:46:50|527.25|524.37|527.53|524.65|527.53|524.65|527.25|524.37|0
1646394420000|2022-03-04 11:47:00|527.35|524.47|527.16|524.28|527.53|524.65|527.16|524.28|0
1646394430000|2022-03-04 11:47:10|527.62|524.74|527.43|524.55|527.62|524.74|527.43|524.55|0
1646394440000|2022-03-04 11:47:20|527.8|524.92|527.62|524.74|527.8|524.92|527.62|524.74|0
1646394450000|2022-03-04 11:47:30|527.8|524.92|527.25|524.37|527.8|524.92|527.25|524.37|0
1646394460000|2022-03-04 11:47:40|527.35|524.47|527.25|524.37|527.43|524.55|527.25|524.37|0
1646394470000|2022-03-04 11:47:50|527.35|524.47|527.16|524.28|527.35|524.47|527.16|524.28|0
1646394480000|2022-03-04 11:48:00|527.07|524.19|526.8|523.92|527.07|524.19|526.8|523.92|0
1646394490000|2022-03-04 11:48:10|526.7|523.82|526.43|523.55|526.7|523.82|526.43|523.55|0
1646394500000|2022-03-04 11:48:20|526.34|523.46|526.34|523.46|526.34|523.46|526.15|523.27|0
1646394510000|2022-03-04 11:48:30|526.7|523.82|526.34|523.46|526.7|523.82|526.15|523.27|0
1646394520000|2022-03-04 11:48:40|526.43|523.55|526.52|523.64|526.52|523.64|526.43|523.55|0
1646394530000|2022-03-04 11:48:50|526.43|523.55|526.25|523.37|526.43|523.55|526.25|523.37|0
1646394540000|2022-03-04 11:49:00|526.34|523.46|526.43|523.55|526.43|523.55|526.25|523.37|0
1646394550000|2022-03-04 11:49:10|526.52|523.64|526.52|523.64|526.52|523.64|526.43|523.55|0
1646394560000|2022-03-04 11:49:20|526.43|523.55|526.88|524|526.88|524|526.34|523.46|0
1646394570000|2022-03-04 11:49:30|526.7|523.82|527.16|524.28|527.16|524.28|526.7|523.82|0
1646394580000|2022-03-04 11:49:40|527.07|524.19|527.35|524.47|527.35|524.47|527.07|524.19|0
1646394590000|2022-03-04 11:49:50|527.25|524.37|527.25|524.37|527.25|524.37|527.25|524.37|0
1646394600000|2022-03-04 11:50:00|527.35|524.47|527.53|524.65|527.53|524.65|527.25|524.37|0
1646394610000|2022-03-04 11:50:10|527.71|524.83|527.62|524.74|527.71|524.83|527.43|524.55|0
1646394620000|2022-03-04 11:50:20|527.43|524.55|527.62|524.74|527.98|525.1|527.43|524.55|0
1646394630000|2022-03-04 11:50:30|527.8|524.92|528.17|525.29|528.17|525.29|527.8|524.92|0
1646394640000|2022-03-04 11:50:40|528.08|525.2|528.81|525.93|528.81|525.93|528.08|525.2|0
1646394650000|2022-03-04 11:50:50|528.9|526.02|528.81|525.93|528.9|526.02|528.81|525.93|0
1646394660000|2022-03-04 11:51:00|528.72|525.84|528.81|525.93|528.9|526.02|528.72|525.84|0
1646394670000|2022-03-04 11:51:10|528.72|525.84|528.9|526.02|528.99|526.11|528.53|525.65|0
1646394680000|2022-03-04 11:51:20|528.26|525.38|528.17|525.29|528.26|525.38|528.17|525.29|0
1646394690000|2022-03-04 11:51:30|528.53|525.65|528.53|525.65|528.53|525.65|528.53|525.65|0
1646394700000|2022-03-04 11:51:40|528.63|525.75|528.81|525.93|528.81|525.93|528.53|525.65|0
1646394710000|2022-03-04 11:51:50|528.72|525.84|528.17|525.29|528.72|525.84|528.17|525.29|0
1646394720000|2022-03-04 11:52:00|528.26|525.38|527.43|524.55|528.26|525.38|527.43|524.55|0
1646394730000|2022-03-04 11:52:10|527.71|524.83|528.26|525.38|528.26|525.38|527.71|524.83|0
1646394740000|2022-03-04 11:52:20|528.08|525.2|528.17|525.29|528.17|525.29|527.98|525.1|0
1646394750000|2022-03-04 11:52:30|528.35|525.47|527.71|524.83|528.35|525.47|527.71|524.83|0
1646394760000|2022-03-04 11:52:40|527.43|524.55|527.43|524.55|527.43|524.55|527.34|524.46|0
1646394770000|2022-03-04 11:52:50|528.08|525.2|527.89|525.01|528.08|525.2|527.89|525.01|0
1646394780000|2022-03-04 11:53:00|527.53|524.65|527.53|524.65|527.53|524.65|527.34|524.46|0
1646394790000|2022-03-04 11:53:10|527.25|524.37|526.52|523.64|527.25|524.37|526.52|523.64|0
1646394800000|2022-03-04 11:53:20|526.43|523.55|525.33|522.45|526.43|523.55|525.15|522.27|0
1646394810000|2022-03-04 11:53:30|525.15|522.27|525.33|522.45|525.33|522.45|525.15|522.27|0
1646394820000|2022-03-04 11:53:40|525.24|522.36|525.24|522.36|525.33|522.45|525.24|522.36|0
1646394830000|2022-03-04 11:53:50|525.05|522.17|525.05|522.17|525.15|522.27|525.05|522.17|0
1646394840000|2022-03-04 11:54:00|524.69|521.81|524.51|521.63|524.69|521.81|524.51|521.63|0
1646394850000|2022-03-04 11:54:10|524.42|521.54|524.69|521.81|524.69|521.81|524.42|521.54|0
1646394860000|2022-03-04 11:54:20|524.87|521.99|524.87|521.99|524.87|521.99|524.87|521.99|0
1646394870000|2022-03-04 11:54:30|524.69|521.81|525.24|522.36|525.24|522.36|524.69|521.81|0
1646394880000|2022-03-04 11:54:40|525.15|522.27|524.78|521.9|525.15|522.27|524.6|521.72|0
1646394890000|2022-03-04 11:54:50|524.87|521.99|524.97|522.09|524.97|522.09|524.69|521.81|0
1646394900000|2022-03-04 11:55:00|524.87|521.99|524.97|522.09|525.05|522.17|524.6|521.72|0
1646394910000|2022-03-04 11:55:10|525.15|522.27|525.42|522.54|525.51|522.63|525.15|522.27|0
1646394920000|2022-03-04 11:55:20|525.51|522.63|525.78|522.9|525.78|522.9|525.51|522.63|0
1646394930000|2022-03-04 11:55:30|526.15|523.27|525.51|522.63|526.15|523.27|525.51|522.63|0
1646394940000|2022-03-04 11:55:40|525.24|522.36|525.24|522.36|525.33|522.45|525.24|522.36|0
1646394950000|2022-03-04 11:55:50|525.42|522.54|525.51|522.63|525.7|522.82|525.42|522.54|0
1646394960000|2022-03-04 11:56:00|525.42|522.54|525.15|522.27|525.51|522.63|525.15|522.27|0
1646394970000|2022-03-04 11:56:10|525.42|522.54|525.51|522.63|525.51|522.63|525.42|522.54|0
1646394980000|2022-03-04 11:56:20|525.42|522.54|525.51|522.63|525.6|522.72|525.42|522.54|0
1646394990000|2022-03-04 11:56:30|525.42|522.54|526.24|523.36|526.24|523.36|525.42|522.54|0
1646395000000|2022-03-04 11:56:40|526.33|523.45|526.52|523.64|526.52|523.64|526.06|523.18|0
1646395010000|2022-03-04 11:56:50|526.43|523.55|526.24|523.36|526.43|523.55|526.06|523.18|0
1646395020000|2022-03-04 11:57:00|526.15|523.27|525.78|522.9|526.15|523.27|525.6|522.72|0
1646395030000|2022-03-04 11:57:10|526.06|523.18|525.97|523.09|526.06|523.18|525.78|522.9|0
1646395040000|2022-03-04 11:57:20|526.15|523.27|526.52|523.64|526.52|523.64|526.15|523.27|0
1646395050000|2022-03-04 11:57:30|526.98|524.1|526.88|524|526.98|524.1|526.88|524|0
1646395060000|2022-03-04 11:57:40|527.25|524.37|527.34|524.46|527.34|524.46|527.06|524.18|0
1646395070000|2022-03-04 11:57:50|527.43|524.55|527.61|524.73|527.61|524.73|527.43|524.55|0
1646395080000|2022-03-04 11:58:00|527.43|524.55|527.25|524.37|527.43|524.55|527.16|524.28|0
1646395090000|2022-03-04 11:58:10|527.34|524.46|527.53|524.65|527.53|524.65|527.34|524.46|0
1646395100000|2022-03-04 11:58:20|527.98|525.1|528.62|525.74|528.62|525.74|527.98|525.1|0
1646395110000|2022-03-04 11:58:30|529.08|526.2|529.26|526.38|529.26|526.38|529.08|526.2|0
1646395120000|2022-03-04 11:58:40|529.08|526.2|529.26|526.38|529.26|526.38|528.81|525.93|0
1646395130000|2022-03-04 11:58:50|529.36|526.48|528.99|526.11|529.63|526.75|528.99|526.11|0
1646395140000|2022-03-04 11:59:00|528.71|525.83|528.9|526.02|528.9|526.02|528.26|525.38|0
1646395150000|2022-03-04 11:59:10|528.71|525.83|528.81|525.93|528.99|526.11|528.71|525.83|0
1646395160000|2022-03-04 11:59:20|528.62|525.74|528.71|525.83|528.71|525.83|528.62|525.74|0
1646395170000|2022-03-04 11:59:30|528.62|525.74|528.44|525.56|528.62|525.74|528.26|525.38|0
1646395180000|2022-03-04 11:59:40|528.53|525.65|528.71|525.83|528.71|525.83|528.53|525.65|0
1646395190000|2022-03-04 11:59:50|528.35|525.47|527.89|525.01|528.35|525.47|527.89|525.01|0
1646395200000|2022-03-04 12:00:00|527.8|524.92|526.98|524.1|527.98|525.1|526.98|524.1|0
1646395210000|2022-03-04 12:00:10|526.51|523.63|526.15|523.27|526.51|523.63|526.15|523.27|0
1646395220000|2022-03-04 12:00:20|526.43|523.55|526.43|523.55|526.43|523.55|526.33|523.45|0
1646395230000|2022-03-04 12:00:30|526.51|523.63|526.51|523.63|526.7|523.82|526.33|523.45|0
1646395240000|2022-03-04 12:00:40|526.79|523.91|526.7|523.82|526.79|523.91|526.33|523.45|0
1646395250000|2022-03-04 12:00:50|527.52|524.64|527.98|525.1|528.16|525.28|527.52|524.64|0
1646395260000|2022-03-04 12:01:00|528.16|525.28|527.06|524.18|528.16|525.28|527.06|524.18|0
1646395270000|2022-03-04 12:01:10|527.43|524.55|527.25|524.37|527.43|524.55|527.25|524.37|0
1646395280000|2022-03-04 12:01:20|527.43|524.55|527.61|524.73|527.61|524.73|527.43|524.55|0
1646395290000|2022-03-04 12:01:30|527.98|525.1|528.71|525.83|528.71|525.83|527.98|525.1|0
1646395300000|2022-03-04 12:01:40|528.53|525.65|528.16|525.28|528.53|525.65|528.16|525.28|0
1646395310000|2022-03-04 12:01:50|528.62|525.74|528.53|525.65|528.71|525.83|528.53|525.65|0
1646395320000|2022-03-04 12:02:00|528.35|525.47|528.71|525.83|528.71|525.83|528.35|525.47|0
1646395330000|2022-03-04 12:02:10|528.9|526.02|528.81|525.93|528.99|526.11|528.71|525.83|0
1646395340000|2022-03-04 12:02:20|529.08|526.2|529.08|526.2|529.08|526.2|528.81|525.93|0
1646395350000|2022-03-04 12:02:30|529.36|526.48|529.45|526.57|529.45|526.57|529.36|526.48|0
1646395360000|2022-03-04 12:02:40|529.54|526.66|529.63|526.75|529.63|526.75|529.54|526.66|0
1646395370000|2022-03-04 12:02:50|529.26|526.38|528.53|525.65|529.45|526.57|528.53|525.65|0
1646395380000|2022-03-04 12:03:00|528.62|525.74|528.62|525.74|528.62|525.74|528.53|525.65|0
1646395390000|2022-03-04 12:03:10|528.71|525.83|528.44|525.56|528.71|525.83|528.44|525.56|0
1646395400000|2022-03-04 12:03:20|528.53|525.65|528.62|525.74|528.62|525.74|528.53|525.65|0
1646395410000|2022-03-04 12:03:30|528.53|525.65|528.89|526.01|528.89|526.01|528.53|525.65|0
1646395420000|2022-03-04 12:03:40|528.71|525.83|528.71|525.83|528.71|525.83|528.71|525.83|0
1646395430000|2022-03-04 12:03:50|528.53|525.65|528.34|525.46|528.71|525.83|528.34|525.46|0
1646395440000|2022-03-04 12:04:00|528.26|525.38|527.61|524.73|528.26|525.38|527.61|524.73|0
1646395450000|2022-03-04 12:04:10|527.79|524.91|526.88|524|527.79|524.91|526.79|523.91|0
1646395460000|2022-03-04 12:04:20|527.34|524.46|527.52|524.64|527.52|524.64|527.25|524.37|0
1646395470000|2022-03-04 12:04:30|527.24|524.36|527.34|524.46|527.34|524.46|527.24|524.36|0
1646395480000|2022-03-04 12:04:40|527.24|524.36|526.79|523.91|527.24|524.36|526.79|523.91|0
1646395490000|2022-03-04 12:04:50|526.7|523.82|526.7|523.82|526.7|523.82|526.33|523.45|0
1646395500000|2022-03-04 12:05:00|526.79|523.91|527.34|524.46|527.34|524.46|526.79|523.91|0
1646395510000|2022-03-04 12:05:10|527.43|524.55|527.06|524.18|527.71|524.83|527.06|524.18|0
1646395520000|2022-03-04 12:05:20|527.24|524.36|527.52|524.64|527.52|524.64|527.06|524.18|0
1646395530000|2022-03-04 12:05:30|527.79|524.91|527.52|524.64|527.79|524.91|527.16|524.28|0
1646395540000|2022-03-04 12:05:40|527.34|524.46|527.06|524.18|527.34|524.46|527.06|524.18|0
1646395550000|2022-03-04 12:05:50|526.88|524|526.79|523.91|526.97|524.09|526.79|523.91|0
1646395560000|2022-03-04 12:06:00|527.06|524.18|526.7|523.82|527.06|524.18|526.7|523.82|0
1646395570000|2022-03-04 12:06:10|527.79|524.91|527.98|525.1|527.98|525.1|527.24|524.36|0
1646395580000|2022-03-04 12:06:20|527.79|524.91|527.71|524.83|527.79|524.91|527.52|524.64|0
1646395590000|2022-03-04 12:06:30|527.89|525.01|528.81|525.93|528.81|525.93|527.79|524.91|0
1646395600000|2022-03-04 12:06:40|528.71|525.83|528.89|526.01|528.89|526.01|528.53|525.65|0
1646395610000|2022-03-04 12:06:50|529.26|526.38|529.44|526.56|529.63|526.75|529.08|526.2|0
1646395620000|2022-03-04 12:07:00|529.54|526.66|529.81|526.93|529.91|527.03|529.54|526.66|0
1646395630000|2022-03-04 12:07:10|529.72|526.84|529.81|526.93|529.81|526.93|529.63|526.75|0
1646395640000|2022-03-04 12:07:20|529.99|527.11|529.81|526.93|529.99|527.11|529.81|526.93|0
1646395650000|2022-03-04 12:07:30|530.09|527.21|529.99|527.11|530.09|527.21|529.91|527.03|0
1646395660000|2022-03-04 12:07:40|530.18|527.3|530.18|527.3|530.18|527.3|529.99|527.11|0
1646395670000|2022-03-04 12:07:50|530.09|527.21|531.46|528.58|531.46|528.58|530.09|527.21|0
1646395680000|2022-03-04 12:08:00|531.1|528.22|531.38|528.5|531.38|528.5|531.1|528.22|0
1646395690000|2022-03-04 12:08:10|531.46|528.58|531.1|528.22|531.46|528.58|531.1|528.22|0
1646395700000|2022-03-04 12:08:20|530.91|528.03|530.91|528.03|530.91|528.03|530.91|528.03|0
1646395710000|2022-03-04 12:08:30|530.64|527.76|530.73|527.85|530.73|527.85|530.64|527.76|0
1646395720000|2022-03-04 12:08:40|530.54|527.66|530.73|527.85|530.91|528.03|530.54|527.66|0
1646395730000|2022-03-04 12:08:50|531.38|528.5|531.38|528.5|531.46|528.58|531.28|528.4|0
1646395740000|2022-03-04 12:09:00|531.46|528.58|531.46|528.58|531.56|528.68|531.46|528.58|0
1646395750000|2022-03-04 12:09:10|531.28|528.4|531.46|528.58|531.65|528.77|531.28|528.4|0
1646395760000|2022-03-04 12:09:20|531.74|528.86|531.83|528.95|531.83|528.95|531.56|528.68|0
1646395770000|2022-03-04 12:09:30|532.02|529.14|531.83|528.95|532.02|529.14|531.83|528.95|0
1646395780000|2022-03-04 12:09:40|532.02|529.14|531.46|528.58|532.02|529.14|531.46|528.58|0
1646395790000|2022-03-04 12:09:50|531.56|528.68|532.38|529.5|532.38|529.5|531.56|528.68|0
1646395800000|2022-03-04 12:10:00|532.48|529.6|532.48|529.6|532.57|529.69|532.48|529.6|0
1646395810000|2022-03-04 12:10:10|532.38|529.5|532.57|529.69|532.57|529.69|532.29|529.41|0
1646395820000|2022-03-04 12:10:20|532.38|529.5|532.38|529.5|532.48|529.6|532.38|529.5|0
1646395830000|2022-03-04 12:10:30|532.2|529.32|531.83|528.95|532.2|529.32|531.65|528.77|0
1646395840000|2022-03-04 12:10:40|531.93|529.05|531.93|529.05|531.93|529.05|531.93|529.05|0
1646395850000|2022-03-04 12:10:50|531.28|528.4|531.93|529.05|531.93|529.05|531.28|528.4|0
1646395860000|2022-03-04 12:11:00|532.01|529.13|533.03|530.15|533.4|530.52|532.01|529.13|0
1646395870000|2022-03-04 12:11:10|532.94|530.06|533.12|530.24|533.12|530.24|532.94|530.06|0
1646395880000|2022-03-04 12:11:20|533.3|530.42|533.03|530.15|533.3|530.42|533.03|530.15|0
1646395890000|2022-03-04 12:11:30|532.94|530.06|533.12|530.24|533.12|530.24|532.93|530.05|0
1646395900000|2022-03-04 12:11:40|533.3|530.42|533.67|530.79|533.67|530.79|533.12|530.24|0
1646395910000|2022-03-04 12:11:50|535.06|532.18|535.52|532.64|535.52|532.64|534.69|531.81|0
1646395920000|2022-03-04 12:12:00|535.24|532.36|534.04|531.16|535.24|532.36|534.04|531.16|0
1646395930000|2022-03-04 12:12:10|533.95|531.07|534.04|531.16|534.04|531.16|533.86|530.98|0
1646395940000|2022-03-04 12:12:20|534.22|531.34|534.32|531.44|534.32|531.44|533.86|530.98|0
1646395950000|2022-03-04 12:12:30|534.78|531.9|534.22|531.34|534.78|531.9|534.22|531.34|0
1646395960000|2022-03-04 12:12:40|534.41|531.53|534.32|531.44|534.41|531.53|534.22|531.34|0
1646395970000|2022-03-04 12:12:50|534.5|531.62|534.78|531.9|534.78|531.9|534.5|531.62|0
1646395980000|2022-03-04 12:13:00|534.96|532.08|535.43|532.55|535.43|532.55|534.87|531.99|0
1646395990000|2022-03-04 12:13:10|535.24|532.36|534.87|531.99|535.24|532.36|534.59|531.71|0
1646396000000|2022-03-04 12:13:20|534.78|531.9|535.33|532.45|535.33|532.45|534.78|531.9|0
1646396010000|2022-03-04 12:13:30|535.15|532.27|535.24|532.36|535.24|532.36|535.15|532.27|0
1646396020000|2022-03-04 12:13:40|534.78|531.9|534.69|531.81|534.87|531.99|534.69|531.81|0
1646396030000|2022-03-04 12:13:50|534.78|531.9|535.24|532.36|535.24|532.36|534.78|531.9|0
1646396040000|2022-03-04 12:14:00|535.15|532.27|535.06|532.18|535.43|532.55|534.96|532.08|0
1646396050000|2022-03-04 12:14:10|535.33|532.45|535.15|532.27|535.33|532.45|535.15|532.27|0
1646396060000|2022-03-04 12:14:20|535.33|532.45|535.33|532.45|535.52|532.64|535.15|532.27|0
1646396070000|2022-03-04 12:14:30|535.15|532.27|534.59|531.71|535.15|532.27|534.59|531.71|0
1646396080000|2022-03-04 12:14:40|534.78|531.9|535.06|532.18|535.06|532.18|534.78|531.9|0
1646396090000|2022-03-04 12:14:50|535.15|532.27|535.15|532.27|535.15|532.27|535.06|532.18|0
1646396100000|2022-03-04 12:15:00|535.43|532.55|535.43|532.55|535.43|532.55|535.15|532.27|0
1646396110000|2022-03-04 12:15:10|535.33|532.45|534.5|531.62|535.33|532.45|534.5|531.62|0
1646396120000|2022-03-04 12:15:20|534.14|531.26|534.22|531.34|534.32|531.44|534.14|531.26|0
1646396130000|2022-03-04 12:15:30|533.67|530.79|533.85|530.97|533.95|531.07|533.67|530.79|0
1646396140000|2022-03-04 12:15:40|533.77|530.89|533.85|530.97|533.95|531.07|533.77|530.89|0
1646396150000|2022-03-04 12:15:50|532.85|529.97|533.12|530.24|533.21|530.33|532.85|529.97|0
1646396160000|2022-03-04 12:16:00|533.21|530.33|532.66|529.78|533.21|530.33|532.66|529.78|0
1646396170000|2022-03-04 12:16:10|532.38|529.5|532.2|529.32|532.38|529.5|531.92|529.04|0
1646396180000|2022-03-04 12:16:20|532.84|529.96|533.21|530.33|533.21|530.33|532.84|529.96|0
1646396190000|2022-03-04 12:16:30|533.12|530.24|532.93|530.05|533.12|530.24|532.93|530.05|0
1646396200000|2022-03-04 12:16:40|532.84|529.96|532.93|530.05|533.03|530.15|532.84|529.96|0
1646396210000|2022-03-04 12:16:50|533.21|530.33|532.48|529.6|533.21|530.33|532.48|529.6|0
1646396220000|2022-03-04 12:17:00|532.75|529.87|532.38|529.5|532.75|529.87|532.2|529.32|0
1646396230000|2022-03-04 12:17:10|532.29|529.41|532.56|529.68|532.56|529.68|532.01|529.13|0
1646396240000|2022-03-04 12:17:20|532.29|529.41|532.66|529.78|532.66|529.78|532.29|529.41|0
1646396250000|2022-03-04 12:17:30|532.75|529.87|532.11|529.23|532.75|529.87|532.11|529.23|0
1646396260000|2022-03-04 12:17:40|531.92|529.04|532.56|529.68|532.56|529.68|531.92|529.04|0
1646396270000|2022-03-04 12:17:50|532.75|529.87|530.56|527.68|532.84|529.96|530.56|527.68|0
1646396280000|2022-03-04 12:18:00|530.47|527.59|534.02|531.14|534.02|531.14|530.47|527.59|0
1646396290000|2022-03-04 12:18:10|533.65|530.77|533.1|530.22|533.65|530.77|533.01|530.13|0
1646396300000|2022-03-04 12:18:20|533.01|530.13|532.55|529.67|533.01|530.13|532.46|529.58|0
1646396310000|2022-03-04 12:18:30|532.64|529.76|532.64|529.76|532.64|529.76|532.46|529.58|0
1646396320000|2022-03-04 12:18:40|533.01|530.13|532.83|529.95|533.01|530.13|532.73|529.85|0
1646396330000|2022-03-04 12:18:50|533.1|530.22|533.74|530.86|533.74|530.86|532.83|529.95|0
1646396340000|2022-03-04 12:19:00|533.83|530.95|533.65|530.77|533.83|530.95|533.56|530.68|0
1646396350000|2022-03-04 12:19:10|533.46|530.58|532.83|529.95|533.46|530.58|532.73|529.85|0
1646396360000|2022-03-04 12:19:20|532.73|529.85|533.01|530.13|533.1|530.22|532.73|529.85|0
1646396370000|2022-03-04 12:19:30|532.83|529.95|532.46|529.58|532.83|529.95|532.46|529.58|0
1646396380000|2022-03-04 12:19:40|532.28|529.4|531.81|528.93|532.28|529.4|531.81|528.93|0
1646396390000|2022-03-04 12:19:50|531.54|528.66|531.91|529.03|531.91|529.03|531.45|528.57|0
1646396400000|2022-03-04 12:20:00|532.09|529.21|532.18|529.3|532.18|529.3|532|529.12|0
1646396410000|2022-03-04 12:20:10|532.36|529.48|532.27|529.39|532.36|529.48|532.18|529.3|0
1646396420000|2022-03-04 12:20:20|532.09|529.21|532.46|529.58|532.46|529.58|532.09|529.21|0
1646396430000|2022-03-04 12:20:30|532.36|529.48|532.36|529.48|532.36|529.48|532.27|529.39|0
1646396440000|2022-03-04 12:20:40|532.27|529.39|532.36|529.48|532.36|529.48|532.27|529.39|0
1646396450000|2022-03-04 12:20:50|532.27|529.39|531.91|529.03|532.27|529.39|531.91|529.03|0
1646396460000|2022-03-04 12:21:00|531.81|528.93|531.81|528.93|531.91|529.03|531.81|528.93|0
1646396470000|2022-03-04 12:21:10|531.63|528.75|531.81|528.93|531.81|528.93|531.63|528.75|0
1646396480000|2022-03-04 12:21:20|531.72|528.84|531.81|528.93|531.81|528.93|531.45|528.57|0
1646396490000|2022-03-04 12:21:30|532.18|529.3|532.27|529.39|532.36|529.48|532.18|529.3|0
1646396500000|2022-03-04 12:21:40|532.46|529.58|532.73|529.85|532.82|529.94|532.46|529.58|0
1646396510000|2022-03-04 12:21:50|532.46|529.58|532.73|529.85|532.73|529.85|532.46|529.58|0
1646396520000|2022-03-04 12:22:00|532.64|529.76|533.46|530.58|533.46|530.58|532.64|529.76|0
1646396530000|2022-03-04 12:22:10|533.38|530.5|533.46|530.58|533.46|530.58|533.38|530.5|0
1646396540000|2022-03-04 12:22:20|533.28|530.4|533.46|530.58|533.46|530.58|533.28|530.4|0
1646396550000|2022-03-04 12:22:30|533.65|530.77|533.74|530.86|533.74|530.86|533.65|530.77|0
1646396560000|2022-03-04 12:22:40|533.83|530.95|533.65|530.77|533.83|530.95|533.46|530.58|0
1646396570000|2022-03-04 12:22:50|533.56|530.68|533.28|530.4|533.56|530.68|533.28|530.4|0
1646396580000|2022-03-04 12:23:00|533.46|530.58|533.65|530.77|533.65|530.77|533.46|530.58|0
1646396590000|2022-03-04 12:23:10|533.74|530.86|533.46|530.58|533.83|530.95|533.38|530.5|0
1646396600000|2022-03-04 12:23:20|533.65|530.77|533.46|530.58|533.65|530.77|533.46|530.58|0
1646396610000|2022-03-04 12:23:30|533.38|530.5|533.56|530.68|533.56|530.68|533.19|530.31|0
1646396620000|2022-03-04 12:23:40|533.28|530.4|533.74|530.86|533.74|530.86|533.28|530.4|0
1646396630000|2022-03-04 12:23:50|534.57|531.69|534.57|531.69|534.75|531.87|534.57|531.69|0
1646396640000|2022-03-04 12:24:00|534.38|531.5|534.38|531.5|534.38|531.5|534.2|531.32|0
1646396650000|2022-03-04 12:24:10|534.57|531.69|534.66|531.78|534.66|531.78|534.38|531.5|0
1646396660000|2022-03-04 12:24:20|534.85|531.97|534.75|531.87|534.85|531.97|534.75|531.87|0
1646396670000|2022-03-04 12:24:30|534.85|531.97|534.01|531.13|534.85|531.97|534.01|531.13|0
1646396680000|2022-03-04 12:24:40|534.48|531.6|534.38|531.5|534.48|531.6|534.2|531.32|0
1646396690000|2022-03-04 12:24:50|534.2|531.32|534.29|531.41|534.29|531.41|534.2|531.32|0
1646396700000|2022-03-04 12:25:00|534.57|531.69|534.75|531.87|534.85|531.97|534.57|531.69|0
1646396710000|2022-03-04 12:25:10|534.66|531.78|534.29|531.41|534.66|531.78|534.29|531.41|0
1646396720000|2022-03-04 12:25:20|534.2|531.32|534.29|531.41|534.29|531.41|534.2|531.32|0
1646396730000|2022-03-04 12:25:30|534.38|531.5|534.75|531.87|534.75|531.87|534.38|531.5|0
1646396740000|2022-03-04 12:25:40|534.57|531.69|534.85|531.97|534.85|531.97|534.57|531.69|0
1646396750000|2022-03-04 12:25:50|535.03|532.15|534.85|531.97|535.03|532.15|534.66|531.78|0
1646396760000|2022-03-04 12:26:00|534.66|531.78|534.57|531.69|534.66|531.78|534.57|531.69|0
1646396770000|2022-03-04 12:26:10|534.75|531.87|534.38|531.5|534.75|531.87|534.38|531.5|0
1646396780000|2022-03-04 12:26:20|534.29|531.41|535.12|532.24|535.12|532.24|534.29|531.41|0
1646396790000|2022-03-04 12:26:30|535.4|532.52|535.3|532.42|535.49|532.61|535.3|532.42|0
1646396800000|2022-03-04 12:26:40|535.21|532.33|535.3|532.42|535.3|532.42|535.21|532.33|0
1646396810000|2022-03-04 12:26:50|535.49|532.61|536.32|533.44|536.32|533.44|535.49|532.61|0
1646396820000|2022-03-04 12:27:00|535.95|533.07|536.04|533.16|536.04|533.16|535.95|533.07|0
1646396830000|2022-03-04 12:27:10|535.67|532.79|536.59|533.71|536.59|533.71|535.67|532.79|0
1646396840000|2022-03-04 12:27:20|536.41|533.53|536.59|533.71|536.59|533.71|536.41|533.53|0
1646396850000|2022-03-04 12:27:30|536.41|533.53|536.41|533.53|536.41|533.53|536.41|533.53|0
1646396860000|2022-03-04 12:27:40|536.59|533.71|536.04|533.16|536.59|533.71|536.04|533.16|0
1646396870000|2022-03-04 12:27:50|536.13|533.25|536.13|533.25|536.13|533.25|536.13|533.25|0
1646396880000|2022-03-04 12:28:00|536.41|533.53|536.5|533.62|536.59|533.71|536.32|533.44|0
1646396890000|2022-03-04 12:28:10|536.41|533.53|536.77|533.89|536.77|533.89|536.41|533.53|0
1646396900000|2022-03-04 12:28:20|537.7|534.82|537.14|534.26|537.7|534.82|537.14|534.26|0
1646396910000|2022-03-04 12:28:30|537.33|534.45|538.25|535.37|538.25|535.37|537.33|534.45|0
1646396920000|2022-03-04 12:28:40|538.43|535.55|538.8|535.92|538.8|535.92|538.43|535.55|0
1646396930000|2022-03-04 12:28:50|538.99|536.11|538.62|535.74|538.99|536.11|538.62|535.74|0
1646396940000|2022-03-04 12:29:00|538.53|535.65|538.8|535.92|538.8|535.92|538.53|535.65|0
1646396950000|2022-03-04 12:29:10|538.62|535.74|538.62|535.74|538.62|535.74|538.62|535.74|0
1646396960000|2022-03-04 12:29:20|538.53|535.65|538.43|535.55|538.62|535.74|538.43|535.55|0
1646396970000|2022-03-04 12:29:30|538.62|535.74|538.71|535.83|538.71|535.83|538.62|535.74|0
1646396980000|2022-03-04 12:29:40|538.62|535.74|538.06|535.18|538.62|535.74|538.06|535.18|0
1646396990000|2022-03-04 12:29:50|537.88|535|538.43|535.55|538.43|535.55|537.88|535|0
1646397000000|2022-03-04 12:30:00|538.62|535.74|537.88|535|538.62|535.74|537.88|535|0
1646397010000|2022-03-04 12:30:10|537.79|534.91|537.33|534.45|537.79|534.91|537.33|534.45|0
1646397020000|2022-03-04 12:30:20|537.24|534.36|537.33|534.45|537.42|534.54|537.24|534.36|0
1646397030000|2022-03-04 12:30:30|537.51|534.63|537.33|534.45|537.51|534.63|537.33|534.45|0
1646397040000|2022-03-04 12:30:40|537.14|534.26|537.51|534.63|537.51|534.63|537.14|534.26|0
1646397050000|2022-03-04 12:30:50|537.05|534.17|537.05|534.17|537.14|534.26|537.05|534.17|0
1646397060000|2022-03-04 12:31:00|537.51|534.63|537.14|534.26|537.51|534.63|537.14|534.26|0
1646397070000|2022-03-04 12:31:10|537.51|534.63|537.61|534.73|537.61|534.73|537.42|534.54|0
1646397080000|2022-03-04 12:31:20|537.33|534.45|538.25|535.37|538.25|535.37|537.33|534.45|0
1646397090000|2022-03-04 12:31:30|538.16|535.28|538.06|535.18|538.25|535.37|538.06|535.18|0
1646397100000|2022-03-04 12:31:40|538.16|535.28|538.43|535.55|538.43|535.55|538.16|535.28|0
1646397110000|2022-03-04 12:31:50|538.25|535.37|538.25|535.37|538.25|535.37|538.25|535.37|0
1646397120000|2022-03-04 12:32:00|538.43|535.55|538.99|536.11|538.99|536.11|538.43|535.55|0
1646397130000|2022-03-04 12:32:10|538.62|535.74|538.62|535.74|538.8|535.92|538.62|535.74|0
1646397140000|2022-03-04 12:32:20|538.34|535.46|538.43|535.55|538.62|535.74|538.34|535.46|0
1646397150000|2022-03-04 12:32:30|538.34|535.46|537.69|534.81|538.34|535.46|537.51|534.63|0
1646397160000|2022-03-04 12:32:40|537.42|534.54|537.14|534.26|537.42|534.54|537.14|534.26|0
1646397170000|2022-03-04 12:32:50|537.24|534.36|536.96|534.08|537.51|534.63|536.96|534.08|0
1646397180000|2022-03-04 12:33:00|537.14|534.26|537.14|534.26|537.24|534.36|537.14|534.26|0
1646397190000|2022-03-04 12:33:10|536.87|533.99|536.87|533.99|536.87|533.99|536.87|533.99|0
1646397200000|2022-03-04 12:33:20|536.77|533.89|537.05|534.17|537.33|534.45|536.77|533.89|0
1646397210000|2022-03-04 12:33:30|537.14|534.26|536.68|533.8|537.14|534.26|536.68|533.8|0
1646397220000|2022-03-04 12:33:40|536.59|533.71|536.68|533.8|536.68|533.8|536.59|533.71|0
1646397230000|2022-03-04 12:33:50|536.59|533.71|536.87|533.99|536.87|533.99|536.5|533.62|0
1646397240000|2022-03-04 12:34:00|536.96|534.08|536.96|534.08|537.14|534.26|536.96|534.08|0
1646397250000|2022-03-04 12:34:10|537.24|534.36|537.24|534.36|537.33|534.45|537.14|534.26|0
1646397260000|2022-03-04 12:34:20|537.05|534.17|537.69|534.81|537.69|534.81|537.05|534.17|0
1646397270000|2022-03-04 12:34:30|537.24|534.36|537.51|534.63|537.51|534.63|537.05|534.17|0
1646397280000|2022-03-04 12:34:40|537.61|534.73|537.69|534.81|537.69|534.81|537.51|534.63|0
1646397290000|2022-03-04 12:34:50|538.25|535.37|538.06|535.18|538.34|535.46|538.06|535.18|0
1646397300000|2022-03-04 12:35:00|538.43|535.55|538.8|535.92|538.8|535.92|538.43|535.55|0
1646397310000|2022-03-04 12:35:10|536.4|533.52|535.67|532.79|536.4|533.52|535.67|532.79|0
1646397320000|2022-03-04 12:35:20|535.76|532.88|535.76|532.88|535.85|532.97|535.67|532.79|0
1646397330000|2022-03-04 12:35:30|535.21|532.33|534.29|531.41|535.21|532.33|534.29|531.41|0
1646397340000|2022-03-04 12:35:40|534.66|531.78|535.03|532.15|535.03|532.15|534.66|531.78|0
1646397350000|2022-03-04 12:35:50|535.3|532.42|535.3|532.42|535.67|532.79|535.3|532.42|0
1646397360000|2022-03-04 12:36:00|535.48|532.6|535.95|533.07|535.95|533.07|535.48|532.6|0
1646397370000|2022-03-04 12:36:10|535.67|532.79|535.39|532.51|535.67|532.79|535.39|532.51|0
1646397380000|2022-03-04 12:36:20|535.03|532.15|535.03|532.15|535.11|532.23|534.93|532.05|0
1646397390000|2022-03-04 12:36:30|534.56|531.68|534.11|531.23|534.56|531.68|534.11|531.23|0
1646397400000|2022-03-04 12:36:40|534.19|531.31|533.83|530.95|534.19|531.31|533.83|530.95|0
1646397410000|2022-03-04 12:36:50|533.92|531.04|534.01|531.13|534.11|531.23|533.92|531.04|0
1646397420000|2022-03-04 12:37:00|533.46|530.58|533|530.12|533.46|530.58|533|530.12|0
1646397430000|2022-03-04 12:37:10|532.82|529.94|532.91|530.03|533.19|530.31|532.45|529.57|0
1646397440000|2022-03-04 12:37:20|533.09|530.21|533.19|530.31|533.37|530.49|533.09|530.21|0
1646397450000|2022-03-04 12:37:30|532.91|530.03|533.37|530.49|533.55|530.67|532.91|530.03|0
1646397460000|2022-03-04 12:37:40|533.55|530.67|533.46|530.58|533.55|530.67|533.46|530.58|0
1646397470000|2022-03-04 12:37:50|533.37|530.49|534.01|531.13|534.01|531.13|533.37|530.49|0
1646397480000|2022-03-04 12:38:00|534.11|531.23|534.38|531.5|534.38|531.5|534.11|531.23|0
1646397490000|2022-03-04 12:38:10|534.01|531.13|534.66|531.78|534.66|531.78|534.01|531.13|0
1646397500000|2022-03-04 12:38:20|534.75|531.87|534.38|531.5|534.75|531.87|534.38|531.5|0
1646397510000|2022-03-04 12:38:30|534.74|531.86|534.38|531.5|534.74|531.86|534.38|531.5|0
1646397520000|2022-03-04 12:38:40|533.64|530.76|533.46|530.58|533.64|530.76|533.46|530.58|0
1646397530000|2022-03-04 12:38:50|533.64|530.76|533.64|530.76|533.64|530.76|533.64|530.76|0
1646397540000|2022-03-04 12:39:00|533.92|531.04|533.09|530.21|533.92|531.04|533.09|530.21|0
1646397550000|2022-03-04 12:39:10|533.27|530.39|532.91|530.03|533.27|530.39|532.54|529.66|0
1646397560000|2022-03-04 12:39:20|533.19|530.31|533.09|530.21|533.19|530.31|532.91|530.03|0
1646397570000|2022-03-04 12:39:30|533|530.12|532.64|529.76|533|530.12|532.64|529.76|0
1646397580000|2022-03-04 12:39:40|532.72|529.84|532.72|529.84|532.72|529.84|532.64|529.76|0
1646397590000|2022-03-04 12:39:50|533.09|530.21|532.91|530.03|533.19|530.31|532.91|530.03|0
1646397600000|2022-03-04 12:40:00|532.63|529.75|532.72|529.84|532.72|529.84|532.63|529.75|0
1646397610000|2022-03-04 12:40:10|532.54|529.66|532.36|529.48|532.54|529.66|532.17|529.29|0
1646397620000|2022-03-04 12:40:20|532.27|529.39|532.08|529.2|532.27|529.39|531.99|529.11|0
1646397630000|2022-03-04 12:40:30|532.63|529.75|533.09|530.21|533.09|530.21|532.63|529.75|0
1646397640000|2022-03-04 12:40:40|533.27|530.39|533|530.12|533.46|530.58|533|530.12|0
1646397650000|2022-03-04 12:40:50|532.91|530.03|532.54|529.66|532.91|530.03|532.54|529.66|0
1646397660000|2022-03-04 12:41:00|532.82|529.94|532.63|529.75|532.82|529.94|532.63|529.75|0
1646397670000|2022-03-04 12:41:10|532.82|529.94|533.46|530.58|533.46|530.58|532.82|529.94|0
1646397680000|2022-03-04 12:41:20|533.55|530.67|533.82|530.94|533.82|530.94|533.19|530.31|0
1646397690000|2022-03-04 12:41:30|534.1|531.22|533.55|530.67|534.1|531.22|533.55|530.67|0
1646397700000|2022-03-04 12:41:40|533.92|531.04|533.37|530.49|533.92|531.04|533.37|530.49|0
1646397710000|2022-03-04 12:41:50|533.27|530.39|533.46|530.58|533.46|530.58|533.27|530.39|0
1646397720000|2022-03-04 12:42:00|533.55|530.67|533.19|530.31|533.55|530.67|533.19|530.31|0
1646397730000|2022-03-04 12:42:10|532.91|530.03|533|530.12|533|530.12|532.63|529.75|0
1646397740000|2022-03-04 12:42:20|532.82|529.94|533.09|530.21|533.27|530.39|532.82|529.94|0
1646397750000|2022-03-04 12:42:30|533|530.12|532.54|529.66|533|530.12|532.54|529.66|0
1646397760000|2022-03-04 12:42:40|532.17|529.29|532.27|529.39|532.36|529.48|532.17|529.29|0
1646397770000|2022-03-04 12:42:50|532.45|529.57|532.35|529.47|532.54|529.66|532.35|529.47|0
1646397780000|2022-03-04 12:43:00|532.54|529.66|531.72|528.84|532.54|529.66|531.72|528.84|0
1646397790000|2022-03-04 12:43:10|531.8|528.92|531.62|528.74|531.99|529.11|531.62|528.74|0
1646397800000|2022-03-04 12:43:20|531.9|529.02|531.9|529.02|531.99|529.11|531.9|529.02|0
1646397810000|2022-03-04 12:43:30|531.62|528.74|531.53|528.65|531.62|528.74|531.44|528.56|0
1646397820000|2022-03-04 12:43:40|531.44|528.56|531.99|529.11|531.99|529.11|531.44|528.56|0
1646397830000|2022-03-04 12:43:50|531.9|529.02|531.8|528.92|531.9|529.02|531.8|528.92|0
1646397840000|2022-03-04 12:44:00|531.62|528.74|531.99|529.11|531.99|529.11|531.62|528.74|0
1646397850000|2022-03-04 12:44:10|532.17|529.29|531.8|528.92|532.27|529.39|531.8|528.92|0
1646397860000|2022-03-04 12:44:20|531.9|529.02|531.62|528.74|531.9|529.02|531.44|528.56|0
1646397870000|2022-03-04 12:44:30|531.8|528.92|531.8|528.92|531.8|528.92|531.8|528.92|0
1646397880000|2022-03-04 12:44:40|532.17|529.29|532.35|529.47|532.45|529.57|532.17|529.29|0
1646397890000|2022-03-04 12:44:50|531.8|528.92|531.62|528.74|531.8|528.92|531.62|528.74|0
1646397900000|2022-03-04 12:45:00|530.7|527.82|529.79|526.91|530.7|527.82|529.79|526.91|0
1646397910000|2022-03-04 12:45:10|530.25|527.37|529.42|526.54|530.34|527.46|529.42|526.54|0
1646397920000|2022-03-04 12:45:20|529.06|526.18|528.51|525.63|529.06|526.18|528.51|525.63|0
1646397930000|2022-03-04 12:45:30|528.24|525.36|528.69|525.81|528.69|525.81|528.24|525.36|0
1646397940000|2022-03-04 12:45:40|528.87|525.99|528.51|525.63|529.06|526.18|528.51|525.63|0
1646397950000|2022-03-04 12:45:50|528.42|525.54|528.69|525.81|528.69|525.81|528.42|525.54|0
1646397960000|2022-03-04 12:46:00|528.6|525.72|527.59|524.71|528.6|525.72|527.59|524.71|0
1646397970000|2022-03-04 12:46:10|527.78|524.9|527.41|524.53|527.78|524.9|527.41|524.53|0
1646397980000|2022-03-04 12:46:20|527.59|524.71|526.78|523.9|527.59|524.71|526.41|523.53|0
1646397990000|2022-03-04 12:46:30|526.59|523.71|526.5|523.62|526.96|524.08|526.5|523.62|0
1646398000000|2022-03-04 12:46:40|526.59|523.71|527.23|524.35|527.23|524.35|526.59|523.71|0
1646398010000|2022-03-04 12:46:50|527.05|524.17|527.23|524.35|527.23|524.35|527.05|524.17|0
1646398020000|2022-03-04 12:47:00|526.96|524.08|528.14|525.26|528.14|525.26|526.96|524.08|0
1646398030000|2022-03-04 12:47:10|527.96|525.08|527.78|524.9|527.96|525.08|527.78|524.9|0
1646398040000|2022-03-04 12:47:20|528.14|525.26|527.87|524.99|528.14|525.26|527.87|524.99|0
1646398050000|2022-03-04 12:47:30|527.69|524.81|527.78|524.9|527.78|524.9|527.59|524.71|0
1646398060000|2022-03-04 12:47:40|527.96|525.08|527.87|524.99|527.96|525.08|527.69|524.81|0
1646398070000|2022-03-04 12:47:50|527.59|524.71|527.87|524.99|527.87|524.99|527.59|524.71|0
1646398080000|2022-03-04 12:48:00|528.05|525.17|528.24|525.36|528.24|525.36|527.96|525.08|0
1646398090000|2022-03-04 12:48:10|528.32|525.44|528.32|525.44|528.32|525.44|528.14|525.26|0
1646398100000|2022-03-04 12:48:20|528.14|525.26|528.14|525.26|528.14|525.26|528.05|525.17|0
1646398110000|2022-03-04 12:48:30|527.78|524.9|527.87|524.99|527.87|524.99|527.41|524.53|0
1646398120000|2022-03-04 12:48:40|527.96|525.08|528.14|525.26|528.14|525.26|527.96|525.08|0
1646398130000|2022-03-04 12:48:50|528.24|525.36|528.42|525.54|528.42|525.54|528.24|525.36|0
1646398140000|2022-03-04 12:49:00|528.24|525.36|528.32|525.44|528.32|525.44|528.14|525.26|0
1646398150000|2022-03-04 12:49:10|528.51|525.63|528.51|525.63|528.87|525.99|528.51|525.63|0
1646398160000|2022-03-04 12:49:20|528.69|525.81|528.87|525.99|528.87|525.99|528.69|525.81|0
1646398170000|2022-03-04 12:49:30|529.06|526.18|528.87|525.99|529.06|526.18|528.87|525.99|0
1646398180000|2022-03-04 12:49:40|529.05|526.17|528.97|526.09|529.05|526.17|528.97|526.09|0
1646398190000|2022-03-04 12:49:50|529.05|526.17|528.87|525.99|529.15|526.27|528.87|525.99|0
1646398200000|2022-03-04 12:50:00|529.05|526.17|529.42|526.54|529.42|526.54|529.05|526.17|0
1646398210000|2022-03-04 12:50:10|528.69|525.81|529.15|526.27|529.15|526.27|528.69|525.81|0
1646398220000|2022-03-04 12:50:20|529.33|526.45|529.05|526.17|529.33|526.45|529.05|526.17|0
1646398230000|2022-03-04 12:50:30|529.24|526.36|529.24|526.36|529.24|526.36|529.15|526.27|0
1646398240000|2022-03-04 12:50:40|529.42|526.54|529.42|526.54|529.42|526.54|529.42|526.54|0
1646398250000|2022-03-04 12:50:50|529.05|526.17|529.97|527.09|529.97|527.09|529.05|526.17|0
1646398260000|2022-03-04 12:51:00|529.88|527|530.34|527.46|530.34|527.46|529.88|527|0
1646398270000|2022-03-04 12:51:10|530.52|527.64|530.7|527.82|530.7|527.82|530.52|527.64|0
1646398280000|2022-03-04 12:51:20|530.89|528.01|531.07|528.19|531.07|528.19|530.88|528|0
1646398290000|2022-03-04 12:51:30|531.16|528.28|531.07|528.19|531.16|528.28|530.98|528.1|0
1646398300000|2022-03-04 12:51:40|531.25|528.37|531.43|528.55|531.43|528.55|531.16|528.28|0
1646398310000|2022-03-04 12:51:50|531.9|529.02|531.9|529.02|531.9|529.02|531.9|529.02|0
1646398320000|2022-03-04 12:52:00|531.98|529.1|532.35|529.47|532.35|529.47|531.8|528.92|0
1646398330000|2022-03-04 12:52:10|532.26|529.38|532.35|529.47|532.35|529.47|532.17|529.29|0
1646398340000|2022-03-04 12:52:20|532.17|529.29|532.72|529.84|532.72|529.84|532.17|529.29|0
1646398350000|2022-03-04 12:52:30|532.54|529.66|532.72|529.84|532.72|529.84|532.45|529.57|0
1646398360000|2022-03-04 12:52:40|532.45|529.57|533.09|530.21|533.27|530.39|532.45|529.57|0
1646398370000|2022-03-04 12:52:50|532.72|529.84|531.98|529.1|532.72|529.84|531.98|529.1|0
1646398380000|2022-03-04 12:53:00|531.8|528.92|531.9|529.02|531.9|529.02|531.8|528.92|0
1646398390000|2022-03-04 12:53:10|531.62|528.74|531.43|528.55|531.8|528.92|531.43|528.55|0
1646398400000|2022-03-04 12:53:20|531.53|528.65|531.62|528.74|531.8|528.92|531.53|528.65|0
1646398410000|2022-03-04 12:53:30|531.8|528.92|531.9|529.02|531.98|529.1|531.8|528.92|0
1646398420000|2022-03-04 12:53:40|532.17|529.29|531.62|528.74|532.17|529.29|531.62|528.74|0
1646398430000|2022-03-04 12:53:50|531.8|528.92|531.8|528.92|531.98|529.1|531.8|528.92|0
1646398440000|2022-03-04 12:54:00|531.62|528.74|531.07|528.19|531.71|528.83|531.07|528.19|0
1646398450000|2022-03-04 12:54:10|531.43|528.55|531.16|528.28|531.43|528.55|531.16|528.28|0
1646398460000|2022-03-04 12:54:20|530.98|528.1|531.16|528.28|531.16|528.28|530.98|528.1|0
1646398470000|2022-03-04 12:54:30|531.62|528.74|531.43|528.55|531.62|528.74|531.35|528.47|0
1646398490000|2022-03-04 12:54:50|531.35|528.47|530.98|528.1|531.35|528.47|530.98|528.1|0
1646398500000|2022-03-04 12:55:00|530.88|528|531.25|528.37|531.25|528.37|530.8|527.92|0
1646398510000|2022-03-04 12:55:10|530.88|528|529.88|527|530.88|528|529.88|527|0
1646398520000|2022-03-04 12:55:20|529.78|526.9|530.25|527.37|530.33|527.45|529.78|526.9|0
1646398530000|2022-03-04 12:55:30|530.15|527.27|529.78|526.9|530.15|527.27|529.78|526.9|0
1646398540000|2022-03-04 12:55:40|529.6|526.72|529.24|526.36|529.6|526.72|529.24|526.36|0
1646398550000|2022-03-04 12:55:50|529.42|526.54|528.56|525.68|529.42|526.54|528.47|525.59|0
1646398560000|2022-03-04 12:56:00|528.01|525.13|526.73|523.85|528.01|525.13|526.73|523.85|0
1646398570000|2022-03-04 12:56:10|526.91|524.03|526.91|524.03|526.91|524.03|526.73|523.85|0
1646398580000|2022-03-04 12:56:20|527.1|524.22|527.46|524.58|527.46|524.58|527.1|524.22|0
1646398590000|2022-03-04 12:56:30|527.37|524.49|527.37|524.49|527.37|524.49|527.37|524.49|0
1646398600000|2022-03-04 12:56:40|527.1|524.22|527.46|524.58|527.64|524.76|527.1|524.22|0
1646398610000|2022-03-04 12:56:50|527.56|524.68|527.46|524.58|527.64|524.76|527.46|524.58|0
1646398620000|2022-03-04 12:57:00|527.64|524.76|527.74|524.86|527.74|524.86|527.46|524.58|0
1646398630000|2022-03-04 12:57:10|527.64|524.76|527.56|524.68|527.74|524.86|527.46|524.58|0
1646398640000|2022-03-04 12:57:20|527.74|524.86|527.64|524.76|527.74|524.86|527.64|524.76|0
1646398650000|2022-03-04 12:57:30|527.56|524.68|527.83|524.95|527.83|524.95|527.56|524.68|0
1646398660000|2022-03-04 12:57:40|528.11|525.23|528.19|525.31|528.19|525.31|528.11|525.23|0
1646398670000|2022-03-04 12:57:50|528.74|525.86|528.66|525.78|528.74|525.86|528.66|525.78|0
1646398680000|2022-03-04 12:58:00|528.74|525.86|528.93|526.05|528.93|526.05|528.74|525.86|0
1646398690000|2022-03-04 12:58:10|529.02|526.14|529.02|526.14|529.02|526.14|528.74|525.86|0
1646398700000|2022-03-04 12:58:20|528.74|525.86|528.74|525.86|528.84|525.96|528.56|525.68|0
1646398710000|2022-03-04 12:58:30|528.66|525.78|528.56|525.68|528.66|525.78|528.56|525.68|0
1646398720000|2022-03-04 12:58:40|528.38|525.5|528.93|526.05|529.11|526.23|528.38|525.5|0
1646398730000|2022-03-04 12:58:50|529.02|526.14|529.02|526.14|529.02|526.14|529.02|526.14|0
1646398740000|2022-03-04 12:59:00|529.11|526.23|529.94|527.06|529.94|527.06|529.11|526.23|0
1646398750000|2022-03-04 12:59:10|529.48|526.6|529.48|526.6|529.57|526.69|529.48|526.6|0
1646398760000|2022-03-04 12:59:20|529.66|526.78|529.66|526.78|529.76|526.88|529.66|526.78|0
1646398770000|2022-03-04 12:59:30|529.94|527.06|526.91|524.03|529.94|527.06|526.91|524.03|0
1646398780000|2022-03-04 12:59:40|527.74|524.86|527.92|525.04|527.92|525.04|527.37|524.49|0
1646398790000|2022-03-04 12:59:50|527.37|524.49|527.09|524.21|527.37|524.49|527.09|524.21|0
1646398800000|2022-03-04 13:00:00|527.19|524.31|528.01|525.13|528.01|525.13|527.09|524.21|0
1646398810000|2022-03-04 13:00:10|527.74|524.86|527.92|525.04|527.92|525.04|527.28|524.4|0
1646398820000|2022-03-04 13:00:20|527.46|524.58|526.46|523.58|527.46|524.58|526.46|523.58|0
1646398830000|2022-03-04 13:00:30|525.54|522.66|526|523.12|526|523.12|525.54|522.66|0
1646398840000|2022-03-04 13:00:40|526.18|523.3|526.18|523.3|526.18|523.3|525.81|522.93|0
1646398850000|2022-03-04 13:00:50|526|523.12|525.81|522.93|526.18|523.3|525.81|522.93|0
1646398860000|2022-03-04 13:01:00|526.64|523.76|526.36|523.48|526.73|523.85|526.36|523.48|0
1646398870000|2022-03-04 13:01:10|526.73|523.85|526.73|523.85|526.73|523.85|526.64|523.76|0
1646398880000|2022-03-04 13:01:20|526.36|523.48|526.18|523.3|526.36|523.48|526|523.12|0
1646398890000|2022-03-04 13:01:30|526.54|523.66|526.73|523.85|526.73|523.85|526.54|523.66|0
1646398900000|2022-03-04 13:01:40|526.64|523.76|526|523.12|526.64|523.76|526|523.12|0
1646398910000|2022-03-04 13:01:50|526.36|523.48|526.73|523.85|526.73|523.85|526.36|523.48|0
1646398920000|2022-03-04 13:02:00|526.54|523.66|527.09|524.21|527.09|524.21|526.46|523.58|0
1646398930000|2022-03-04 13:02:10|527.28|524.4|527.09|524.21|527.37|524.49|527.09|524.21|0
1646398940000|2022-03-04 13:02:20|527.28|524.4|527.46|524.58|527.46|524.58|527.19|524.31|0
1646398950000|2022-03-04 13:02:30|528.19|525.31|527.64|524.76|528.19|525.31|527.64|524.76|0
1646398960000|2022-03-04 13:02:40|527.55|524.67|528.01|525.13|528.29|525.41|527.55|524.67|0
1646398970000|2022-03-04 13:02:50|527.92|525.04|527.92|525.04|528.01|525.13|527.92|525.04|0
1646398980000|2022-03-04 13:03:00|527.83|524.95|528.01|525.13|528.01|525.13|527.83|524.95|0
1646398990000|2022-03-04 13:03:10|527.83|524.95|527.92|525.04|527.92|525.04|527.83|524.95|0
1646399000000|2022-03-04 13:03:20|528.1|525.22|528.1|525.22|528.38|525.5|528.1|525.22|0
1646399010000|2022-03-04 13:03:30|528.19|525.31|528.38|525.5|528.38|525.5|528.19|525.31|0
1646399020000|2022-03-04 13:03:40|528.56|525.68|529.29|526.41|529.48|526.6|528.56|525.68|0
1646399030000|2022-03-04 13:03:50|528.65|525.77|529.02|526.14|529.02|526.14|528.65|525.77|0
1646399040000|2022-03-04 13:04:00|528.84|525.96|528.01|525.13|528.84|525.96|528.01|525.13|0
1646399050000|2022-03-04 13:04:10|527.83|524.95|527.64|524.76|528.01|525.13|527.64|524.76|0
1646399060000|2022-03-04 13:04:20|527.55|524.67|527.83|524.95|527.83|524.95|527.55|524.67|0
1646399070000|2022-03-04 13:04:30|528.19|525.31|527.55|524.67|528.29|525.41|527.55|524.67|0
1646399080000|2022-03-04 13:04:40|527.83|524.95|527.46|524.58|528.01|525.13|527.46|524.58|0
1646399090000|2022-03-04 13:04:50|527.92|525.04|527.55|524.67|527.92|525.04|527.55|524.67|0
1646399100000|2022-03-04 13:05:00|527.74|524.86|526.91|524.03|528.01|525.13|526.91|524.03|0
1646399110000|2022-03-04 13:05:10|526.64|523.76|526.64|523.76|526.64|523.76|526.46|523.58|0
1646399120000|2022-03-04 13:05:20|526.54|523.66|526.54|523.66|526.73|523.85|526.18|523.3|0
1646399130000|2022-03-04 13:05:30|526.91|524.03|526.91|524.03|527|524.12|526.91|524.03|0
1646399140000|2022-03-04 13:05:40|526.82|523.94|526.73|523.85|526.82|523.94|526.73|523.85|0
1646399150000|2022-03-04 13:05:50|526.82|523.94|526.82|523.94|526.82|523.94|526.54|523.66|0
1646399160000|2022-03-04 13:06:00|526.73|523.85|526.64|523.76|526.91|524.03|526.64|523.76|0
1646399170000|2022-03-04 13:06:10|526.54|523.66|526.09|523.21|526.54|523.66|526.09|523.21|0
1646399180000|2022-03-04 13:06:20|526.27|523.39|526.54|523.66|526.54|523.66|526.27|523.39|0
1646399190000|2022-03-04 13:06:30|526.73|523.85|526.46|523.58|526.73|523.85|526.46|523.58|0
1646399200000|2022-03-04 13:06:40|526.73|523.85|526.73|523.85|526.91|524.03|526.73|523.85|0
1646399210000|2022-03-04 13:06:50|526.46|523.58|526.36|523.48|526.54|523.66|526.36|523.48|0
1646399220000|2022-03-04 13:07:00|526.46|523.58|526.91|524.03|526.91|524.03|526.18|523.3|0
1646399230000|2022-03-04 13:07:10|527.46|524.58|527.82|524.94|527.82|524.94|527.46|524.58|0
1646399240000|2022-03-04 13:07:20|527.74|524.86|527.64|524.76|527.74|524.86|527.28|524.4|0
1646399250000|2022-03-04 13:07:30|527.46|524.58|526.54|523.66|527.46|524.58|526.36|523.48|0
1646399260000|2022-03-04 13:07:40|526.18|523.3|526.18|523.3|526.18|523.3|526.09|523.21|0
1646399270000|2022-03-04 13:07:50|526.73|523.85|526.18|523.3|526.73|523.85|526.18|523.3|0
1646399280000|2022-03-04 13:08:00|526.54|523.66|526.09|523.21|526.54|523.66|526.09|523.21|0
1646399290000|2022-03-04 13:08:10|525.81|522.93|525.81|522.93|525.91|523.03|525.72|522.84|0
1646399300000|2022-03-04 13:08:20|525.91|523.03|524.9|522.02|525.91|523.03|524.9|522.02|0
1646399310000|2022-03-04 13:08:30|524.53|521.65|524.71|521.83|524.71|521.83|524.53|521.65|0
1646399320000|2022-03-04 13:08:40|524.81|521.93|525.63|522.75|525.63|522.75|524.71|521.83|0
1646399330000|2022-03-04 13:08:50|525.81|522.93|525.99|523.11|525.99|523.11|525.81|522.93|0
1646399340000|2022-03-04 13:09:00|525.81|522.93|525.99|523.11|526.18|523.3|525.81|522.93|0
1646399350000|2022-03-04 13:09:10|526.27|523.39|526.73|523.85|526.73|523.85|526.18|523.3|0
1646399360000|2022-03-04 13:09:20|527.27|524.39|527.37|524.49|527.37|524.49|527.27|524.39|0
1646399370000|2022-03-04 13:09:30|527.74|524.86|528.1|525.22|528.1|525.22|527.74|524.86|0
1646399380000|2022-03-04 13:09:40|527.92|525.04|527.46|524.58|527.92|525.04|527.37|524.49|0
1646399390000|2022-03-04 13:09:50|527.64|524.76|527.92|525.04|528.01|525.13|527.64|524.76|0
1646399400000|2022-03-04 13:10:00|528.01|525.13|528.01|525.13|528.1|525.22|528.01|525.13|0
1646399410000|2022-03-04 13:10:10|528.29|525.41|528.47|525.59|528.74|525.86|528.29|525.41|0
1646399420000|2022-03-04 13:10:20|528.37|525.49|527.74|524.86|528.47|525.59|527.74|524.86|0
1646399430000|2022-03-04 13:10:30|527.19|524.31|527.55|524.67|527.55|524.67|527.19|524.31|0
1646399440000|2022-03-04 13:10:40|527.46|524.58|527.92|525.04|527.92|525.04|527.46|524.58|0
1646399450000|2022-03-04 13:10:50|528.01|525.13|527.74|524.86|528.01|525.13|527.74|524.86|0
1646399460000|2022-03-04 13:11:00|527.64|524.76|527.37|524.49|527.64|524.76|527.37|524.49|0
1646399470000|2022-03-04 13:11:10|527.46|524.58|527.27|524.39|527.46|524.58|527.19|524.31|0
1646399480000|2022-03-04 13:11:20|527.37|524.49|527.46|524.58|527.46|524.58|527.27|524.39|0
1646399490000|2022-03-04 13:11:30|527.64|524.76|527.27|524.39|527.64|524.76|527.27|524.39|0
1646399500000|2022-03-04 13:11:40|527.37|524.49|527.64|524.76|527.82|524.94|527.37|524.49|0
1646399510000|2022-03-04 13:11:50|527.55|524.67|527.73|524.85|527.73|524.85|527.37|524.49|0
1646399520000|2022-03-04 13:12:00|527.64|524.76|527.55|524.67|527.64|524.76|527.37|524.49|0
1646399530000|2022-03-04 13:12:10|527.73|524.85|527.27|524.39|527.82|524.94|527.27|524.39|0
1646399540000|2022-03-04 13:12:20|527.37|524.49|527.92|525.04|527.92|525.04|527.37|524.49|0
1646399550000|2022-03-04 13:12:30|528.01|525.13|528.56|525.68|528.56|525.68|528.01|525.13|0
1646399560000|2022-03-04 13:12:40|529.11|526.23|529.02|526.14|529.11|526.23|528.92|526.04|0
1646399570000|2022-03-04 13:12:50|528.92|526.04|529.57|526.69|529.57|526.69|528.92|526.04|0
1646399580000|2022-03-04 13:13:00|529.29|526.41|529.38|526.5|529.38|526.5|529.02|526.14|0
1646399590000|2022-03-04 13:13:10|529.57|526.69|528.83|525.95|529.57|526.69|528.83|525.95|0
1646399600000|2022-03-04 13:13:20|529.2|526.32|529.47|526.59|529.47|526.59|529.2|526.32|0
1646399610000|2022-03-04 13:13:30|529.29|526.41|529.2|526.32|529.29|526.41|529.2|526.32|0
1646399620000|2022-03-04 13:13:40|529.38|526.5|528.92|526.04|529.38|526.5|528.92|526.04|0
1646399630000|2022-03-04 13:13:50|529.02|526.14|529.11|526.23|529.47|526.59|529.02|526.14|0
1646399640000|2022-03-04 13:14:00|529.02|526.14|528.83|525.95|529.02|526.14|528.83|525.95|0
1646399650000|2022-03-04 13:14:10|528.74|525.86|528.83|525.95|528.92|526.04|528.74|525.86|0
1646399660000|2022-03-04 13:14:20|529.93|527.05|529.47|526.59|529.93|527.05|529.47|526.59|0
1646399670000|2022-03-04 13:14:30|529.84|526.96|529.38|526.5|529.84|526.96|529.38|526.5|0
1646399680000|2022-03-04 13:14:40|529.57|526.69|529.75|526.87|529.75|526.87|529.47|526.59|0
1646399690000|2022-03-04 13:14:50|529.84|526.96|529.38|526.5|530.02|527.14|529.38|526.5|0
1646399700000|2022-03-04 13:15:00|529.47|526.59|529.29|526.41|529.47|526.59|529.29|526.41|0
1646399710000|2022-03-04 13:15:10|529.1|526.22|528.74|525.86|529.1|526.22|528.74|525.86|0
1646399720000|2022-03-04 13:15:20|528.92|526.04|529.02|526.14|529.1|526.22|528.92|526.04|0
1646399730000|2022-03-04 13:15:30|528.92|526.04|528.74|525.86|528.92|526.04|528.55|525.67|0
1646399740000|2022-03-04 13:15:40|528.65|525.77|528.47|525.59|528.65|525.77|528.47|525.59|0
1646399750000|2022-03-04 13:15:50|529.2|526.32|529.65|526.77|529.65|526.77|529.2|526.32|0
1646399760000|2022-03-04 13:16:00|529.84|526.96|529.47|526.59|529.84|526.96|529.38|526.5|0
1646399770000|2022-03-04 13:16:10|529.75|526.87|530.48|527.6|530.48|527.6|529.75|526.87|0
1646399780000|2022-03-04 13:16:20|530.75|527.87|530.57|527.69|531.12|528.24|530.57|527.69|0
1646399790000|2022-03-04 13:16:30|530.39|527.51|530.93|528.05|531.03|528.15|530.39|527.51|0
1646399800000|2022-03-04 13:16:40|530.75|527.87|530.38|527.5|530.85|527.97|530.38|527.5|0
1646399810000|2022-03-04 13:16:50|530.48|527.6|530.75|527.87|530.85|527.97|530.48|527.6|0
1646399820000|2022-03-04 13:17:00|531.03|528.15|530.93|528.05|531.03|528.15|530.93|528.05|0
1646399830000|2022-03-04 13:17:10|531.03|528.15|531.58|528.7|531.85|528.97|531.03|528.15|0
1646399840000|2022-03-04 13:17:20|531.85|528.97|531.58|528.7|531.95|529.07|531.58|528.7|0
1646399850000|2022-03-04 13:17:30|531.85|528.97|531.58|528.7|531.85|528.97|531.48|528.6|0
1646399860000|2022-03-04 13:17:40|531.67|528.79|532.22|529.34|532.22|529.34|531.67|528.79|0
1646399870000|2022-03-04 13:17:50|531.85|528.97|532.03|529.15|532.03|529.15|531.85|528.97|0
1646399880000|2022-03-04 13:18:00|531.48|528.6|532.03|529.15|532.03|529.15|531.48|528.6|0
1646399890000|2022-03-04 13:18:10|531.48|528.6|531.58|528.7|531.58|528.7|531.48|528.6|0
1646399900000|2022-03-04 13:18:20|531.76|528.88|531.3|528.42|531.76|528.88|531.3|528.42|0
1646399910000|2022-03-04 13:18:30|531.48|528.6|531.12|528.24|531.48|528.6|531.12|528.24|0
1646399920000|2022-03-04 13:18:40|531.3|528.42|531.3|528.42|531.3|528.42|531.21|528.33|0
1646399930000|2022-03-04 13:18:50|531.58|528.7|531.21|528.33|531.58|528.7|531.21|528.33|0
1646399940000|2022-03-04 13:19:00|531.12|528.24|531.21|528.33|531.21|528.33|531.12|528.24|0
1646399950000|2022-03-04 13:19:10|530.93|528.05|531.3|528.42|531.3|528.42|530.93|528.05|0
1646399960000|2022-03-04 13:19:20|531.67|528.79|531.48|528.6|531.67|528.79|531.3|528.42|0
1646399970000|2022-03-04 13:19:30|531.58|528.7|532.03|529.15|532.03|529.15|531.3|528.42|0
1646399980000|2022-03-04 13:19:40|531.85|528.97|531.58|528.7|531.85|528.97|531.48|528.6|0
1646399990000|2022-03-04 13:19:50|531.76|528.88|532.13|529.25|532.13|529.25|531.67|528.79|0
1646400000000|2022-03-04 13:20:00|531.67|528.79|531.3|528.42|531.85|528.97|531.3|528.42|0
1646400010000|2022-03-04 13:20:10|531.21|528.33|530.38|527.5|531.21|528.33|530.38|527.5|0
1646400020000|2022-03-04 13:20:20|530.3|527.42|529.75|526.87|530.3|527.42|529.75|526.87|0
1646400030000|2022-03-04 13:20:30|529.83|526.95|529.47|526.59|529.93|527.05|529.47|526.59|0
1646400040000|2022-03-04 13:20:40|529.38|526.5|528.83|525.95|529.38|526.5|528.74|525.86|0
1646400050000|2022-03-04 13:20:50|529.1|526.22|528.74|525.86|529.1|526.22|528.74|525.86|0
1646400060000|2022-03-04 13:21:00|529.1|526.22|529.65|526.77|529.83|526.95|529.1|526.22|0
1646400070000|2022-03-04 13:21:10|529.47|526.59|529.75|526.87|529.75|526.87|529.47|526.59|0
1646400080000|2022-03-04 13:21:20|530.02|527.14|530.11|527.23|530.2|527.32|530.02|527.14|0
1646400090000|2022-03-04 13:21:30|530.38|527.5|530.38|527.5|530.38|527.5|530.02|527.14|0
1646400100000|2022-03-04 13:21:40|530.85|527.97|530.57|527.69|530.85|527.97|530.38|527.5|0
1646400110000|2022-03-04 13:21:50|530.3|527.42|530.48|527.6|530.48|527.6|530.3|527.42|0
1646400120000|2022-03-04 13:22:00|530.75|527.87|529.83|526.95|530.75|527.87|529.83|526.95|0
1646400130000|2022-03-04 13:22:10|529.56|526.68|529.56|526.68|529.56|526.68|529.47|526.59|0
1646400140000|2022-03-04 13:22:20|529.93|527.05|530.38|527.5|530.38|527.5|529.93|527.05|0
1646400150000|2022-03-04 13:22:30|530.75|527.87|530.38|527.5|530.75|527.87|530.38|527.5|0
1646400160000|2022-03-04 13:22:40|530.75|527.87|530.93|528.05|530.93|528.05|530.66|527.78|0
1646400170000|2022-03-04 13:22:50|530.75|527.87|530.57|527.69|530.75|527.87|530.57|527.69|0
1646400180000|2022-03-04 13:23:00|530.75|527.87|530.2|527.32|530.75|527.87|530.2|527.32|0
1646400190000|2022-03-04 13:23:10|530.29|527.41|530.57|527.69|530.75|527.87|530.29|527.41|0
1646400200000|2022-03-04 13:23:20|530.75|527.87|530.02|527.14|530.75|527.87|530.02|527.14|0
1646400210000|2022-03-04 13:23:30|529.93|527.05|530.02|527.14|530.02|527.14|529.93|527.05|0
1646400220000|2022-03-04 13:23:40|529.65|526.77|529.93|527.05|530.11|527.23|529.65|526.77|0
1646400230000|2022-03-04 13:23:50|530.02|527.14|530.02|527.14|530.2|527.32|530.02|527.14|0
1646400240000|2022-03-04 13:24:00|530.2|527.32|530.02|527.14|530.2|527.32|530.02|527.14|0
1646400250000|2022-03-04 13:24:10|529.47|526.59|528.46|525.58|529.47|526.59|528.46|525.58|0
1646400260000|2022-03-04 13:24:20|528.55|525.67|528.37|525.49|528.55|525.67|528.1|525.22|0
1646400270000|2022-03-04 13:24:30|528.73|525.85|529.28|526.4|529.38|526.5|528.73|525.85|0
1646400280000|2022-03-04 13:24:40|529.38|526.5|530.38|527.5|530.38|527.5|529.38|526.5|0
1646400290000|2022-03-04 13:24:50|530.02|527.14|530.57|527.69|530.57|527.69|530.02|527.14|0
1646400300000|2022-03-04 13:25:00|530.66|527.78|530.75|527.87|530.93|528.05|530.57|527.69|0
1646400310000|2022-03-04 13:25:10|531.12|528.24|530.29|527.41|531.12|528.24|530.29|527.41|0
1646400320000|2022-03-04 13:25:20|530.02|527.14|530.2|527.32|530.38|527.5|530.02|527.14|0
1646400330000|2022-03-04 13:25:30|530.02|527.14|530.29|527.41|530.29|527.41|530.02|527.14|0
1646400340000|2022-03-04 13:25:40|529.74|526.86|529.74|526.86|529.83|526.95|529.56|526.68|0
1646400350000|2022-03-04 13:25:50|529.83|526.95|530.29|527.41|530.29|527.41|529.65|526.77|0
1646400360000|2022-03-04 13:26:00|529.93|527.05|529.65|526.77|529.93|527.05|529.65|526.77|0
1646400370000|2022-03-04 13:26:10|529.56|526.68|529.74|526.86|529.74|526.86|529.56|526.68|0
1646400380000|2022-03-04 13:26:20|529.65|526.77|529.56|526.68|529.65|526.77|529.38|526.5|0
1646400390000|2022-03-04 13:26:30|529.47|526.59|529.56|526.68|529.56|526.68|529.38|526.5|0
1646400400000|2022-03-04 13:26:40|529.47|526.59|529.56|526.68|529.83|526.95|529.47|526.59|0
1646400410000|2022-03-04 13:26:50|529.65|526.77|529.65|526.77|529.65|526.77|529.65|526.77|0
1646400420000|2022-03-04 13:27:00|529.47|526.59|529.74|526.86|529.74|526.86|529.38|526.5|0
1646400430000|2022-03-04 13:27:10|529.93|527.05|530.2|527.32|530.48|527.6|529.93|527.05|0
1646400440000|2022-03-04 13:27:20|530.48|527.6|530.2|527.32|530.48|527.6|530.2|527.32|0
1646400450000|2022-03-04 13:27:30|529.93|527.05|530.48|527.6|530.48|527.6|529.93|527.05|0
1646400460000|2022-03-04 13:27:40|530.38|527.5|530.66|527.78|530.84|527.96|530.38|527.5|0
1646400470000|2022-03-04 13:27:50|530.29|527.41|530.38|527.5|530.48|527.6|530.29|527.41|0
1646400480000|2022-03-04 13:28:00|530.29|527.41|528.18|525.3|530.29|527.41|528.18|525.3|0
1646400490000|2022-03-04 13:28:10|527.64|524.76|526.45|523.57|527.64|524.76|526.45|523.57|0
1646400500000|2022-03-04 13:28:20|527|524.12|527.73|524.85|527.73|524.85|527|524.12|0
1646400510000|2022-03-04 13:28:30|527.45|524.57|527.55|524.67|528.18|525.3|527.45|524.57|0
1646400520000|2022-03-04 13:28:40|526.64|523.76|527.37|524.49|527.37|524.49|526.54|523.66|0
1646400530000|2022-03-04 13:28:50|528.18|525.3|529.1|526.22|529.1|526.22|528.18|525.3|0
1646400540000|2022-03-04 13:29:00|528.65|525.77|528.83|525.95|528.83|525.95|528.28|525.4|0
1646400550000|2022-03-04 13:29:10|528.73|525.85|529.28|526.4|529.65|526.77|528.73|525.85|0
1646400560000|2022-03-04 13:29:20|530.29|527.41|530.01|527.13|530.29|527.41|529.1|526.22|0
1646400570000|2022-03-04 13:29:30|529.83|526.95|529.65|526.77|530.2|527.32|529.65|526.77|0
1646400580000|2022-03-04 13:29:40|528.73|525.85|528.28|525.4|528.92|526.04|528.28|525.4|0
1646400590000|2022-03-04 13:29:50|528.37|525.49|528.46|525.58|528.46|525.58|528.37|525.49|0
1646400600000|2022-03-04 13:30:00|528.83|525.95|524.63|521.75|528.83|525.95|524.63|521.75|0
1646400610000|2022-03-04 13:30:10|522.81|519.93|516.56|513.68|522.81|519.93|516.56|513.68|0
1646400620000|2022-03-04 13:30:20|514.75|511.87|519.54|516.66|519.54|516.66|514.75|511.87|0
1646400630000|2022-03-04 13:30:30|517.64|514.76|520.9|518.02|520.9|518.02|517.64|514.76|0
1646400640000|2022-03-04 13:30:40|519.27|516.39|523.08|520.2|523.08|520.2|519.27|516.39|0
1646400650000|2022-03-04 13:30:50|523.9|521.02|522.08|519.2|524.27|521.39|522.08|519.2|0
1646400660000|2022-03-04 13:31:00|522.45|519.57|520.09|517.21|522.45|519.57|520.09|517.21|0
1646400670000|2022-03-04 13:31:10|520.9|518.02|520.63|517.75|521.26|518.38|520.63|517.75|0
1646400680000|2022-03-04 13:31:20|519.54|516.66|520.45|517.57|520.45|517.57|519.18|516.3|0
1646400690000|2022-03-04 13:31:30|520.27|517.39|519.72|516.84|520.63|517.75|519.72|516.84|0
1646400700000|2022-03-04 13:31:40|519.63|516.75|521.36|518.48|521.72|518.84|519.63|516.75|0
1646400710000|2022-03-04 13:31:50|520.81|517.93|521.36|518.48|521.36|518.48|520.54|517.66|0
1646400720000|2022-03-04 13:32:00|521.62|518.74|519.27|516.39|521.62|518.74|519.27|516.39|0
1646400730000|2022-03-04 13:32:10|518.09|515.21|511.91|509.03|518.54|515.66|511.91|509.03|0
1646400740000|2022-03-04 13:32:20|516.83|513.95|522.57|519.69|522.57|519.69|516.83|513.95|0
1646400750000|2022-03-04 13:32:30|523.03|520.15|521.36|518.48|523.03|520.15|521.09|518.21|0
1646400760000|2022-03-04 13:32:40|521.45|518.57|523.54|520.66|523.54|520.66|521.45|518.57|0
1646400770000|2022-03-04 13:32:50|523.09|520.21|523.09|520.21|524.36|521.48|523.09|520.21|0
1646400780000|2022-03-04 13:33:00|524|521.12|522.18|519.3|524|521.12|522.18|519.3|0
1646400790000|2022-03-04 13:33:10|521.09|518.21|520.63|517.75|521.09|518.21|520.63|517.75|0
1646400800000|2022-03-04 13:33:20|520.09|517.21|519.54|516.66|520.09|517.21|519.28|516.4|0
1646400810000|2022-03-04 13:33:30|519.36|516.48|519|516.12|519.36|516.48|519|516.12|0
1646400820000|2022-03-04 13:33:40|519.18|516.3|519|516.12|519.18|516.3|519|516.12|0
1646400830000|2022-03-04 13:33:50|519.64|516.76|519.28|516.4|519.91|517.03|519.28|516.4|0
1646400840000|2022-03-04 13:34:00|519.46|516.58|518.91|516.03|519.91|517.03|518.91|516.03|0
1646400850000|2022-03-04 13:34:10|518.82|515.94|517.91|515.03|518.91|516.03|517.91|515.03|0
1646400860000|2022-03-04 13:34:20|518.1|515.22|518.28|515.4|518.28|515.4|517.73|514.85|0
1646400870000|2022-03-04 13:34:30|519|516.12|519.28|516.4|519.28|516.4|518.91|516.03|0
1646400880000|2022-03-04 13:34:40|519.54|516.66|520.73|517.85|520.73|517.85|518.91|516.03|0
1646400890000|2022-03-04 13:34:50|520.99|518.11|521.36|518.48|521.54|518.66|520.99|518.11|0
1646400900000|2022-03-04 13:35:00|521.09|518.21|520.45|517.57|521.45|518.57|520.45|517.57|0
1646400910000|2022-03-04 13:35:10|520.63|517.75|522.36|519.48|522.36|519.48|520.63|517.75|0
1646400920000|2022-03-04 13:35:20|522.27|519.39|523.54|520.66|523.9|521.02|522.27|519.39|0
1646400930000|2022-03-04 13:35:30|522.72|519.84|523.17|520.29|523.17|520.29|522.36|519.48|0
1646400940000|2022-03-04 13:35:40|522.99|520.11|521.9|519.02|523.27|520.39|521.9|519.02|0
1646400950000|2022-03-04 13:35:50|521.45|518.57|520.63|517.75|521.45|518.57|520.63|517.75|0
1646400960000|2022-03-04 13:36:00|521.27|518.39|520.54|517.66|521.27|518.39|520.54|517.66|0
1646400970000|2022-03-04 13:36:10|520.45|517.57|521.18|518.3|521.18|518.3|520.45|517.57|0
1646400980000|2022-03-04 13:36:20|521.63|518.75|522|519.12|522.18|519.3|521.45|518.57|0
1646400990000|2022-03-04 13:36:30|521.81|518.93|521.18|518.3|521.81|518.93|520.91|518.03|0
1646401000000|2022-03-04 13:36:40|520.81|517.93|521.27|518.39|521.27|518.39|520.81|517.93|0
1646401010000|2022-03-04 13:36:50|520.99|518.11|522.08|519.2|522.08|519.2|520.99|518.11|0
1646401020000|2022-03-04 13:37:00|522.54|519.66|521.45|518.57|522.54|519.66|521.45|518.57|0
1646401030000|2022-03-04 13:37:10|521.63|518.75|521.36|518.48|521.63|518.75|521.09|518.21|0
1646401040000|2022-03-04 13:37:20|521.81|518.93|523.17|520.29|523.17|520.29|521.81|518.93|0
1646401050000|2022-03-04 13:37:30|523.45|520.57|522.99|520.11|523.45|520.57|522.99|520.11|0
1646401060000|2022-03-04 13:37:40|523.17|520.29|523.81|520.93|523.81|520.93|522.81|519.93|0
1646401070000|2022-03-04 13:37:50|523.72|520.84|523.27|520.39|523.72|520.84|523.27|520.39|0
1646401080000|2022-03-04 13:38:00|524|521.12|524.99|522.11|524.99|522.11|524|521.12|0
1646401090000|2022-03-04 13:38:10|525.09|522.21|526.18|523.3|526.27|523.39|525.09|522.21|0
1646401100000|2022-03-04 13:38:20|525.91|523.03|526.09|523.21|526.09|523.21|525.91|523.03|0
1646401110000|2022-03-04 13:38:30|525.09|522.21|524.63|521.75|525.09|522.21|524.63|521.75|0
1646401120000|2022-03-04 13:38:40|525.18|522.3|525.09|522.21|525.18|522.3|524.99|522.11|0
1646401130000|2022-03-04 13:38:50|525.18|522.3|525.27|522.39|525.36|522.48|525.18|522.3|0
1646401140000|2022-03-04 13:39:00|525.18|522.3|524.99|522.11|525.18|522.3|524.99|522.11|0
1646401150000|2022-03-04 13:39:10|525.27|522.39|526.18|523.3|526.45|523.57|525.27|522.39|0
1646401160000|2022-03-04 13:39:20|526|523.12|526.45|523.57|526.45|523.57|526|523.12|0
1646401170000|2022-03-04 13:39:30|526|523.12|525.18|522.3|526.09|523.21|525.18|522.3|0
1646401180000|2022-03-04 13:39:40|526.18|523.3|526.09|523.21|526.18|523.3|526.09|523.21|0
1646401190000|2022-03-04 13:39:50|525.72|522.84|525.45|522.57|525.72|522.84|525.45|522.57|0
1646401200000|2022-03-04 13:40:00|525.36|522.48|524.91|522.03|525.36|522.48|524.81|521.93|0
1646401210000|2022-03-04 13:40:10|524.99|522.11|525.09|522.21|525.09|522.21|524.63|521.75|0
1646401220000|2022-03-04 13:40:20|524.45|521.57|523.36|520.48|524.45|521.57|523.17|520.29|0
1646401230000|2022-03-04 13:40:30|523.09|520.21|524.18|521.3|524.18|521.3|522.54|519.66|0
1646401240000|2022-03-04 13:40:40|524.54|521.66|525.82|522.94|525.82|522.94|524.54|521.66|0
1646401250000|2022-03-04 13:40:50|524.91|522.03|525.82|522.94|525.82|522.94|524.81|521.93|0
1646401260000|2022-03-04 13:41:00|525.91|523.03|526.18|523.3|526.18|523.3|525.91|523.03|0
1646401270000|2022-03-04 13:41:10|525.91|523.03|526.45|523.57|526.45|523.57|525.82|522.94|0
1646401280000|2022-03-04 13:41:20|526.09|523.21|526.27|523.39|526.27|523.39|526|523.12|0
1646401290000|2022-03-04 13:41:30|526|523.12|525.54|522.66|526.09|523.21|525.54|522.66|0
1646401300000|2022-03-04 13:41:40|526|523.12|526.36|523.48|526.36|523.48|525.72|522.84|0
1646401310000|2022-03-04 13:41:50|526.27|523.39|526.27|523.39|526.64|523.76|526.27|523.39|0
1646401320000|2022-03-04 13:42:00|526.45|523.57|527.73|524.85|528.1|525.22|526.45|523.57|0
1646401330000|2022-03-04 13:42:10|528.28|525.4|528.1|525.22|528.28|525.4|527.91|525.03|0
1646401340000|2022-03-04 13:42:20|527.83|524.95|527.91|525.03|527.91|525.03|527.73|524.85|0
1646401350000|2022-03-04 13:42:30|527.55|524.67|527.46|524.58|527.55|524.67|527.46|524.58|0
1646401360000|2022-03-04 13:42:40|526.82|523.94|527.73|524.85|527.73|524.85|526.82|523.94|0
1646401370000|2022-03-04 13:42:50|527.37|524.49|527.73|524.85|527.73|524.85|527.18|524.3|0
1646401380000|2022-03-04 13:43:00|527.18|524.3|527.37|524.49|527.37|524.49|527.09|524.21|0
1646401390000|2022-03-04 13:43:10|527.64|524.76|527.91|525.03|528.01|525.13|527.64|524.76|0
1646401400000|2022-03-04 13:43:20|528.19|525.31|527.18|524.3|528.37|525.49|527.18|524.3|0
1646401410000|2022-03-04 13:43:30|527.36|524.48|527.73|524.85|527.73|524.85|527.36|524.48|0
1646401420000|2022-03-04 13:43:40|527.36|524.48|527.18|524.3|527.46|524.58|527.18|524.3|0
1646401430000|2022-03-04 13:43:50|527.36|524.48|527.36|524.48|527.46|524.58|527.36|524.48|0
1646401440000|2022-03-04 13:44:00|526.91|524.03|526.91|524.03|527.09|524.21|526.55|523.67|0
1646401450000|2022-03-04 13:44:10|527|524.12|527.18|524.3|527.28|524.4|527|524.12|0
1646401460000|2022-03-04 13:44:20|527.73|524.85|527.73|524.85|527.73|524.85|527.55|524.67|0
1646401470000|2022-03-04 13:44:30|527.09|524.21|527.36|524.48|527.46|524.58|527.09|524.21|0
1646401480000|2022-03-04 13:44:40|527.91|525.03|528.1|525.22|528.1|525.22|527.55|524.67|0
1646401490000|2022-03-04 13:44:50|528.19|525.31|528.28|525.4|528.28|525.4|528.1|525.22|0
1646401500000|2022-03-04 13:45:00|528.46|525.58|527.73|524.85|528.46|525.58|527.73|524.85|0
1646401510000|2022-03-04 13:45:10|527.91|525.03|527.36|524.48|528.1|525.22|527.36|524.48|0
1646401520000|2022-03-04 13:45:20|527.18|524.3|526.73|523.85|527.18|524.3|526.45|523.57|0
1646401530000|2022-03-04 13:45:30|526.09|523.21|527.28|524.4|527.28|524.4|526.09|523.21|0
1646401540000|2022-03-04 13:45:40|526.63|523.75|526.91|524.03|527.09|524.21|526.63|523.75|0
1646401550000|2022-03-04 13:45:50|525.9|523.02|526.09|523.21|526.09|523.21|525.54|522.66|0
1646401560000|2022-03-04 13:46:00|525.9|523.02|526.18|523.3|526.45|523.57|525.9|523.02|0
1646401570000|2022-03-04 13:46:10|526.27|523.39|527|524.12|527|524.12|526.27|523.39|0
1646401580000|2022-03-04 13:46:20|527.28|524.4|527.82|524.94|527.82|524.94|527.28|524.4|0
1646401590000|2022-03-04 13:46:30|528.09|525.21|527.91|525.03|528.09|525.21|527.73|524.85|0
1646401600000|2022-03-04 13:46:40|528.28|525.4|528.01|525.13|528.28|525.4|527.91|525.03|0
1646401610000|2022-03-04 13:46:50|528.09|525.21|528.09|525.21|528.19|525.31|528.09|525.21|0
1646401620000|2022-03-04 13:47:00|527.82|524.94|528.28|525.4|528.28|525.4|527.82|524.94|0
1646401630000|2022-03-04 13:47:10|528.64|525.76|528.46|525.58|528.64|525.76|528.46|525.58|0
1646401640000|2022-03-04 13:47:20|528.37|525.49|529.01|526.13|529.01|526.13|528.37|525.49|0
1646401650000|2022-03-04 13:47:30|528.83|525.95|528.46|525.58|529.01|526.13|528.46|525.58|0
1646401660000|2022-03-04 13:47:40|528.83|525.95|528.83|525.95|528.83|525.95|528.64|525.76|0
1646401670000|2022-03-04 13:47:50|529.01|526.13|529.92|527.04|530.02|527.14|529.01|526.13|0
1646401680000|2022-03-04 13:48:00|529.65|526.77|530.47|527.59|530.47|527.59|529.65|526.77|0
1646401690000|2022-03-04 13:48:10|530.2|527.32|530.29|527.41|530.29|527.41|530.02|527.14|0
1646401700000|2022-03-04 13:48:20|530.47|527.59|531.3|528.42|531.3|528.42|530.47|527.59|0
1646401710000|2022-03-04 13:48:30|531.21|528.33|531.67|528.79|531.67|528.79|531.21|528.33|0
1646401720000|2022-03-04 13:48:40|531.57|528.69|532.77|529.89|532.77|529.89|531.57|528.69|0
1646401730000|2022-03-04 13:48:50|531.94|529.06|532.22|529.34|532.4|529.52|531.94|529.06|0
1646401740000|2022-03-04 13:49:00|531.94|529.06|531.94|529.06|532.12|529.24|531.67|528.79|0
1646401750000|2022-03-04 13:49:10|531.76|528.88|531.12|528.24|531.76|528.88|531.12|528.24|0
1646401760000|2022-03-04 13:49:20|530.84|527.96|531.21|528.33|531.21|528.33|530.57|527.69|0
1646401770000|2022-03-04 13:49:30|531.76|528.88|532.4|529.52|532.4|529.52|531.76|528.88|0
1646401780000|2022-03-04 13:49:40|532.12|529.24|532.31|529.43|532.68|529.8|532.12|529.24|0
1646401790000|2022-03-04 13:49:50|533.14|530.26|533.32|530.44|533.32|530.44|533.04|530.16|0
1646401800000|2022-03-04 13:50:00|533.78|530.9|534.43|531.55|534.43|531.55|533.78|530.9|0
1646401810000|2022-03-04 13:50:10|534.51|531.63|533.78|530.9|534.51|531.63|533.78|530.9|0
1646401820000|2022-03-04 13:50:20|533.51|530.63|532.31|529.43|533.51|530.63|532.31|529.43|0
1646401830000|2022-03-04 13:50:30|532.12|529.24|532.12|529.24|532.12|529.24|532.12|529.24|0
1646401840000|2022-03-04 13:50:40|532.31|529.43|531.57|528.69|532.31|529.43|531.57|528.69|0
1646401850000|2022-03-04 13:50:50|531.3|528.42|531.02|528.14|531.39|528.51|531.02|528.14|0
1646401860000|2022-03-04 13:51:00|531.67|528.79|531.67|528.79|531.76|528.88|531.57|528.69|0
1646401870000|2022-03-04 13:51:10|531.85|528.97|532.31|529.43|532.49|529.61|531.85|528.97|0
1646401880000|2022-03-04 13:51:20|532.12|529.24|533.23|530.35|533.23|530.35|532.12|529.24|0
1646401890000|2022-03-04 13:51:30|533.96|531.08|533.87|530.99|533.96|531.08|533.59|530.71|0
1646401900000|2022-03-04 13:51:40|533.96|531.08|533.96|531.08|533.96|531.08|533.69|530.81|0
1646401910000|2022-03-04 13:51:50|533.59|530.71|533.78|530.9|533.78|530.9|533.41|530.53|0
1646401920000|2022-03-04 13:52:00|533.23|530.35|534.7|531.82|534.7|531.82|533.23|530.35|0
1646401930000|2022-03-04 13:52:10|534.33|531.45|534.33|531.45|535.07|532.19|534.33|531.45|0
1646401940000|2022-03-04 13:52:20|534.51|531.63|534.33|531.45|534.51|531.63|534.14|531.26|0
1646401950000|2022-03-04 13:52:30|533.96|531.08|534.51|531.63|534.51|531.63|533.96|531.08|0
1646401960000|2022-03-04 13:52:40|534.33|531.45|533.96|531.08|534.33|531.45|533.96|531.08|0
1646401970000|2022-03-04 13:52:50|533.78|530.9|533.69|530.81|533.96|531.08|533.69|530.81|0
1646401980000|2022-03-04 13:53:00|533.78|530.9|533.41|530.53|533.78|530.9|533.41|530.53|0
1646401990000|2022-03-04 13:53:10|533.23|530.35|533.14|530.26|533.59|530.71|533.14|530.26|0
1646402000000|2022-03-04 13:53:20|533.04|530.16|534.14|531.26|534.14|531.26|533.04|530.16|0
1646402010000|2022-03-04 13:53:30|534.24|531.36|534.51|531.63|534.7|531.82|534.24|531.36|0
1646402020000|2022-03-04 13:53:40|534.7|531.82|534.61|531.73|534.88|532|534.51|531.63|0
1646402030000|2022-03-04 13:53:50|534.88|532|534.7|531.82|535.16|532.28|534.7|531.82|0
1646402040000|2022-03-04 13:54:00|535.06|532.18|534.42|531.54|535.06|532.18|534.42|531.54|0
1646402050000|2022-03-04 13:54:10|534.7|531.82|534.24|531.36|534.7|531.82|534.14|531.26|0
1646402060000|2022-03-04 13:54:20|534.14|531.26|534.14|531.26|534.7|531.82|534.14|531.26|0
1646402070000|2022-03-04 13:54:30|534.98|532.1|534.79|531.91|535.62|532.74|534.79|531.91|0
1646402080000|2022-03-04 13:54:40|534.88|532|535.06|532.18|535.06|532.18|534.88|532|0
1646402090000|2022-03-04 13:54:50|534.7|531.82|534.79|531.91|534.79|531.91|534.7|531.82|0
1646402100000|2022-03-04 13:55:00|534.51|531.63|535.62|532.74|535.62|532.74|534.51|531.63|0
1646402110000|2022-03-04 13:55:10|535.34|532.46|535.34|532.46|535.34|532.46|535.16|532.28|0
1646402120000|2022-03-04 13:55:20|535.43|532.55|534.61|531.73|535.43|532.55|534.61|531.73|0
1646402130000|2022-03-04 13:55:30|534.51|531.63|534.61|531.73|534.61|531.73|534.24|531.36|0
1646402140000|2022-03-04 13:55:40|534.24|531.36|533.96|531.08|534.24|531.36|533.96|531.08|0
1646402150000|2022-03-04 13:55:50|534.61|531.73|533.96|531.08|534.61|531.73|533.96|531.08|0
1646402160000|2022-03-04 13:56:00|534.24|531.36|534.14|531.26|534.24|531.36|534.14|531.26|0
1646402170000|2022-03-04 13:56:10|533.96|531.08|534.42|531.54|534.51|531.63|533.96|531.08|0
1646402180000|2022-03-04 13:56:20|534.24|531.36|534.51|531.63|534.51|531.63|534.24|531.36|0
1646402190000|2022-03-04 13:56:30|534.61|531.73|534.14|531.26|534.61|531.73|534.14|531.26|0
1646402200000|2022-03-04 13:56:40|534.33|531.45|534.42|531.54|534.42|531.54|534.06|531.18|0
1646402210000|2022-03-04 13:56:50|534.51|531.63|534.33|531.45|534.7|531.82|534.33|531.45|0
1646402220000|2022-03-04 13:57:00|534.24|531.36|534.88|532|534.88|532|534.24|531.36|0
1646402230000|2022-03-04 13:57:10|534.7|531.82|534.51|531.63|534.88|532|534.51|531.63|0
1646402240000|2022-03-04 13:57:20|534.7|531.82|533.78|530.9|534.7|531.82|533.78|530.9|0
1646402250000|2022-03-04 13:57:30|533.41|530.53|533.78|530.9|533.78|530.9|533.41|530.53|0
1646402260000|2022-03-04 13:57:40|533.59|530.71|534.05|531.17|534.05|531.17|533.59|530.71|0
1646402270000|2022-03-04 13:57:50|533.78|530.9|532.86|529.98|533.78|530.9|532.86|529.98|0
1646402280000|2022-03-04 13:58:00|533.04|530.16|532.49|529.61|533.04|530.16|532.31|529.43|0
1646402290000|2022-03-04 13:58:10|532.67|529.79|532.12|529.24|532.67|529.79|532.12|529.24|0
1646402300000|2022-03-04 13:58:20|532.3|529.42|532.12|529.24|532.3|529.42|532.12|529.24|0
1646402310000|2022-03-04 13:58:30|532.3|529.42|532.86|529.98|532.86|529.98|532.22|529.34|0
1646402320000|2022-03-04 13:58:40|532.67|529.79|532.49|529.61|532.86|529.98|532.49|529.61|0
1646402330000|2022-03-04 13:58:50|532.12|529.24|532.3|529.42|532.3|529.42|532.03|529.15|0
1646402340000|2022-03-04 13:59:00|532.86|529.98|533.71|530.83|533.71|530.83|532.49|529.61|0
1646402350000|2022-03-04 13:59:10|533.89|531.01|534.81|531.93|534.81|531.93|533.89|531.01|0
1646402360000|2022-03-04 13:59:20|534.99|532.11|534.81|531.93|534.99|532.11|534.63|531.75|0
1646402370000|2022-03-04 13:59:30|534.9|532.02|534.63|531.75|534.9|532.02|534.63|531.75|0
1646402380000|2022-03-04 13:59:40|534.54|531.66|533.52|530.64|534.54|531.66|533.52|530.64|0
1646402390000|2022-03-04 13:59:50|533.16|530.28|532.79|529.91|533.52|530.64|532.79|529.91|0
1646402400000|2022-03-04 14:00:00|532.7|529.82|533.16|530.28|533.25|530.37|532.7|529.82|0
1646402410000|2022-03-04 14:00:10|533.34|530.46|533.52|530.64|533.89|531.01|533.34|530.46|0
1646402420000|2022-03-04 14:00:20|533.34|530.46|532.61|529.73|533.34|530.46|532.61|529.73|0
1646402430000|2022-03-04 14:00:30|532.79|529.91|532.7|529.82|532.79|529.91|532.61|529.73|0
1646402440000|2022-03-04 14:00:40|532.61|529.73|532.42|529.54|532.61|529.73|532.42|529.54|0
1646402450000|2022-03-04 14:00:50|532.24|529.36|531.97|529.09|532.61|529.73|531.97|529.09|0
1646402460000|2022-03-04 14:01:00|531.33|528.45|530.96|528.08|531.69|528.81|530.96|528.08|0
1646402470000|2022-03-04 14:01:10|531.51|528.63|531.51|528.63|531.51|528.63|531.33|528.45|0
1646402480000|2022-03-04 14:01:20|531.42|528.54|531.06|528.18|531.42|528.54|531.06|528.18|0
1646402490000|2022-03-04 14:01:30|530.96|528.08|531.33|528.45|531.33|528.45|530.96|528.08|0
1646402500000|2022-03-04 14:01:40|531.42|528.54|531.24|528.36|531.42|528.54|531.24|528.36|0
1646402510000|2022-03-04 14:01:50|531.69|528.81|532.24|529.36|532.24|529.36|531.69|528.81|0
1646402520000|2022-03-04 14:02:00|532.06|529.18|531.88|529|532.06|529.18|531.51|528.63|0
1646402530000|2022-03-04 14:02:10|532.15|529.27|532.24|529.36|532.61|529.73|532.15|529.27|0
1646402540000|2022-03-04 14:02:20|532.15|529.27|532.42|529.54|532.42|529.54|531.88|529|0
1646402550000|2022-03-04 14:02:30|532.34|529.46|532.06|529.18|532.34|529.46|531.87|528.99|0
1646402560000|2022-03-04 14:02:40|531.87|528.99|531.87|528.99|531.87|528.99|531.87|528.99|0
1646402570000|2022-03-04 14:02:50|531.97|529.09|532.24|529.36|532.24|529.36|531.97|529.09|0
1646402580000|2022-03-04 14:03:00|532.61|529.73|532.42|529.54|532.61|529.73|532.34|529.46|0
1646402590000|2022-03-04 14:03:10|532.79|529.91|532.61|529.73|532.79|529.91|532.61|529.73|0
1646402600000|2022-03-04 14:03:20|532.79|529.91|532.24|529.36|532.79|529.91|532.24|529.36|0
1646402610000|2022-03-04 14:03:30|532.79|529.91|532.79|529.91|532.97|530.09|532.79|529.91|0
1646402620000|2022-03-04 14:03:40|532.61|529.73|532.89|530.01|532.89|530.01|532.34|529.46|0
1646402630000|2022-03-04 14:03:50|532.97|530.09|532.61|529.73|532.97|530.09|532.52|529.64|0
1646402640000|2022-03-04 14:04:00|532.24|529.36|532.06|529.18|532.24|529.36|532.06|529.18|0
1646402650000|2022-03-04 14:04:10|532.24|529.36|532.42|529.54|532.42|529.54|532.24|529.36|0
1646402660000|2022-03-04 14:04:20|532.24|529.36|533.16|530.28|533.16|530.28|532.24|529.36|0
1646402670000|2022-03-04 14:04:30|532.97|530.09|533.34|530.46|533.34|530.46|532.89|530.01|0
1646402680000|2022-03-04 14:04:40|533.52|530.64|533.34|530.46|533.62|530.74|533.34|530.46|0
1646402690000|2022-03-04 14:04:50|533.71|530.83|534.07|531.19|534.17|531.29|533.71|530.83|0
1646402700000|2022-03-04 14:05:00|533.98|531.1|534.07|531.19|534.26|531.38|533.98|531.1|0
1646402710000|2022-03-04 14:05:10|534.54|531.66|533.89|531.01|534.54|531.66|533.89|531.01|0
1646402720000|2022-03-04 14:05:20|533.71|530.83|534.07|531.19|534.07|531.19|533.62|530.74|0
1646402730000|2022-03-04 14:05:30|533.89|531.01|534.44|531.56|534.44|531.56|533.71|530.83|0
1646402740000|2022-03-04 14:05:40|534.62|531.74|534.44|531.56|534.62|531.74|534.44|531.56|0
1646402750000|2022-03-04 14:05:50|534.62|531.74|534.35|531.47|534.62|531.74|534.26|531.38|0
1646402760000|2022-03-04 14:06:00|534.26|531.38|534.35|531.47|534.62|531.74|534.26|531.38|0
1646402770000|2022-03-04 14:06:10|534.62|531.74|534.17|531.29|534.62|531.74|534.17|531.29|0
1646402780000|2022-03-04 14:06:20|534.35|531.47|534.53|531.65|534.62|531.74|534.35|531.47|0
1646402790000|2022-03-04 14:06:30|534.44|531.56|535.17|532.29|535.17|532.29|534.26|531.38|0
1646402800000|2022-03-04 14:06:40|535.36|532.48|534.99|532.11|535.36|532.48|534.99|532.11|0
1646402810000|2022-03-04 14:06:50|534.81|531.93|535.17|532.29|535.17|532.29|534.81|531.93|0
1646402820000|2022-03-04 14:07:00|535.36|532.48|534.99|532.11|535.36|532.48|534.99|532.11|0
1646402830000|2022-03-04 14:07:10|535.17|532.29|534.99|532.11|535.17|532.29|534.99|532.11|0
1646402840000|2022-03-04 14:07:20|535.27|532.39|535.27|532.39|535.54|532.66|535.27|532.39|0
1646402850000|2022-03-04 14:07:30|535.72|532.84|535.64|532.76|535.72|532.84|535.54|532.66|0
1646402860000|2022-03-04 14:07:40|535.82|532.94|535.91|533.03|535.91|533.03|535.72|532.84|0
1646402870000|2022-03-04 14:07:50|536.28|533.4|537.11|534.23|537.11|534.23|536.28|533.4|0
1646402880000|2022-03-04 14:08:00|537.19|534.31|537.01|534.13|537.19|534.31|536.83|533.95|0
1646402890000|2022-03-04 14:08:10|537.19|534.31|537.38|534.5|537.56|534.68|537.19|534.31|0
1646402900000|2022-03-04 14:08:20|537.19|534.31|537.19|534.31|537.38|534.5|537.19|534.31|0
1646402910000|2022-03-04 14:08:30|536.83|533.95|536.64|533.76|536.83|533.95|536.46|533.58|0
1646402920000|2022-03-04 14:08:40|536.83|533.95|536.64|533.76|537.01|534.13|536.64|533.76|0
1646402930000|2022-03-04 14:08:50|536.55|533.67|536.64|533.76|536.64|533.76|536.55|533.67|0
1646402940000|2022-03-04 14:09:00|536.46|533.58|536.27|533.39|536.55|533.67|536.27|533.39|0
1646402950000|2022-03-04 14:09:10|536.09|533.21|535.72|532.84|536.09|533.21|535.54|532.66|0
1646402960000|2022-03-04 14:09:20|536.09|533.21|535.91|533.03|536.09|533.21|535.91|533.03|0
1646402970000|2022-03-04 14:09:30|535.72|532.84|536.27|533.39|536.27|533.39|535.72|532.84|0
1646402980000|2022-03-04 14:09:40|536.64|533.76|537.01|534.13|537.01|534.13|536.64|533.76|0
1646402990000|2022-03-04 14:09:50|537.19|534.31|536.64|533.76|537.19|534.31|536.64|533.76|0
1646403000000|2022-03-04 14:10:00|537.01|534.13|537.19|534.31|537.19|534.31|536.74|533.86|0
1646403010000|2022-03-04 14:10:10|537.47|534.59|537.38|534.5|537.93|535.05|537.38|534.5|0
1646403020000|2022-03-04 14:10:20|537.19|534.31|537.84|534.96|537.84|534.96|537.19|534.31|0
1646403030000|2022-03-04 14:10:30|537.93|535.05|537.75|534.87|538.11|535.23|537.75|534.87|0
1646403040000|2022-03-04 14:10:40|538.11|535.23|537.75|534.87|538.11|535.23|537.75|534.87|0
1646403050000|2022-03-04 14:10:50|538.11|535.23|538.11|535.23|538.11|535.23|537.75|534.87|0
1646403060000|2022-03-04 14:11:00|537.93|535.05|538.11|535.23|538.11|535.23|537.75|534.87|0
1646403070000|2022-03-04 14:11:10|537.38|534.5|536.83|533.95|537.38|534.5|536.83|533.95|0
1646403080000|2022-03-04 14:11:20|537.01|534.13|537.19|534.31|537.38|534.5|537.01|534.13|0
1646403090000|2022-03-04 14:11:30|537.01|534.13|536.83|533.95|537.01|534.13|536.83|533.95|0
1646403100000|2022-03-04 14:11:40|537.01|534.13|536.27|533.39|537.01|534.13|536.09|533.21|0
1646403110000|2022-03-04 14:11:50|535.82|532.94|536.27|533.39|536.27|533.39|535.82|532.94|0
1646403120000|2022-03-04 14:12:00|536.09|533.21|535.91|533.03|536.09|533.21|535.91|533.03|0
1646403130000|2022-03-04 14:12:10|536.09|533.21|535.91|533.03|536.09|533.21|535.91|533.03|0
1646403140000|2022-03-04 14:12:20|535.72|532.84|535.54|532.66|535.72|532.84|535.54|532.66|0
1646403150000|2022-03-04 14:12:30|535.63|532.75|535.72|532.84|535.72|532.84|535.63|532.75|0
1646403160000|2022-03-04 14:12:40|535.91|533.03|535.54|532.66|535.91|533.03|535.54|532.66|0
1646403170000|2022-03-04 14:12:50|535.35|532.47|535.17|532.29|535.54|532.66|535.17|532.29|0
1646403180000|2022-03-04 14:13:00|535.35|532.47|535.35|532.47|535.35|532.47|535.35|532.47|0
1646403190000|2022-03-04 14:13:10|535.17|532.29|534.99|532.11|535.17|532.29|534.99|532.11|0
1646403200000|2022-03-04 14:13:20|534.62|531.74|534.17|531.29|534.62|531.74|534.17|531.29|0
1646403210000|2022-03-04 14:13:30|533.89|531.01|533.7|530.82|534.07|531.19|533.7|530.82|0
1646403220000|2022-03-04 14:13:40|533.89|531.01|533.7|530.82|533.89|531.01|533.7|530.82|0
1646403230000|2022-03-04 14:13:50|533.52|530.64|533.34|530.46|533.52|530.64|533.15|530.27|0
1646403240000|2022-03-04 14:14:00|533.43|530.55|533.8|530.92|533.8|530.92|533.43|530.55|0
1646403250000|2022-03-04 14:14:10|533.89|531.01|533.7|530.82|534.07|531.19|533.7|530.82|0
1646403260000|2022-03-04 14:14:20|533.89|531.01|534.07|531.19|534.07|531.19|533.89|531.01|0
1646403270000|2022-03-04 14:14:30|534.25|531.37|534.99|532.11|534.99|532.11|534.25|531.37|0
1646403280000|2022-03-04 14:14:40|535.17|532.29|535.35|532.47|535.35|532.47|535.17|532.29|0
1646403290000|2022-03-04 14:14:50|535.17|532.29|535.45|532.57|535.45|532.57|535.17|532.29|0
1646403300000|2022-03-04 14:15:00|535.54|532.66|534.62|531.74|535.54|532.66|534.62|531.74|0
1646403310000|2022-03-04 14:15:10|534.8|531.92|534.8|531.92|534.8|531.92|534.44|531.56|0
1646403320000|2022-03-04 14:15:20|534.44|531.56|533.43|530.55|534.44|531.56|533.43|530.55|0
1646403330000|2022-03-04 14:15:30|533.34|530.46|533.15|530.27|533.34|530.46|533.15|530.27|0
1646403340000|2022-03-04 14:15:40|532.97|530.09|532.97|530.09|533.15|530.27|532.97|530.09|0
1646403350000|2022-03-04 14:15:50|533.15|530.27|533.15|530.27|533.15|530.27|532.97|530.09|0
1646403360000|2022-03-04 14:16:00|532.97|530.09|533.52|530.64|533.52|530.64|532.97|530.09|0
1646403370000|2022-03-04 14:16:10|533.89|531.01|533.89|531.01|533.89|531.01|533.89|531.01|0
1646403380000|2022-03-04 14:16:20|533.7|530.82|533.34|530.46|533.7|530.82|533.34|530.46|0
1646403390000|2022-03-04 14:16:30|533.89|531.01|534.62|531.74|534.62|531.74|533.89|531.01|0
1646403400000|2022-03-04 14:16:40|534.44|531.56|534.8|531.92|534.8|531.92|534.25|531.37|0
1646403410000|2022-03-04 14:16:50|534.99|532.11|536.09|533.21|536.09|533.21|534.99|532.11|0
1646403420000|2022-03-04 14:17:00|536|533.12|535.72|532.84|536|533.12|535.54|532.66|0
1646403430000|2022-03-04 14:17:10|535.9|533.02|535.9|533.02|536|533.12|535.82|532.94|0
1646403440000|2022-03-04 14:17:20|535.54|532.66|536.18|533.3|536.18|533.3|535.54|532.66|0
1646403450000|2022-03-04 14:17:30|536.27|533.39|535.54|532.66|536.27|533.39|535.54|532.66|0
1646403460000|2022-03-04 14:17:40|535.17|532.29|535.17|532.29|535.17|532.29|534.99|532.11|0
1646403470000|2022-03-04 14:17:50|535.08|532.2|534.62|531.74|535.08|532.2|534.62|531.74|0
1646403480000|2022-03-04 14:18:00|534.44|531.56|533.88|531|534.44|531.56|533.88|531|0
1646403490000|2022-03-04 14:18:10|533.98|531.1|532.97|530.09|533.98|531.1|532.97|530.09|0
1646403500000|2022-03-04 14:18:20|533.15|530.27|533.15|530.27|533.15|530.27|532.97|530.09|0
1646403510000|2022-03-04 14:18:30|532.97|530.09|532.78|529.9|532.97|530.09|532.78|529.9|0
1646403520000|2022-03-04 14:18:40|532.97|530.09|532.97|530.09|532.97|530.09|532.78|529.9|0
1646403530000|2022-03-04 14:18:50|533.15|530.27|532.51|529.63|533.15|530.27|532.42|529.54|0
1646403540000|2022-03-04 14:19:00|532.88|530|532.6|529.72|532.88|530|532.42|529.54|0
1646403550000|2022-03-04 14:19:10|532.78|529.9|533.7|530.82|533.8|530.92|532.78|529.9|0
1646403560000|2022-03-04 14:19:20|533.52|530.64|533.33|530.45|533.7|530.82|533.33|530.45|0
1646403570000|2022-03-04 14:19:30|533.61|530.73|533.15|530.27|533.61|530.73|533.15|530.27|0
1646403580000|2022-03-04 14:19:40|533.25|530.37|533.52|530.64|533.52|530.64|533.25|530.37|0
1646403590000|2022-03-04 14:19:50|533.61|530.73|533.61|530.73|533.61|530.73|533.61|530.73|0
1646403600000|2022-03-04 14:20:00|533.88|531|533.61|530.73|534.16|531.28|533.61|530.73|0
1646403610000|2022-03-04 14:20:10|533.52|530.64|532.23|529.35|533.52|530.64|532.23|529.35|0
1646403620000|2022-03-04 14:20:20|532.05|529.17|531.78|528.9|532.05|529.17|531.78|528.9|0
1646403630000|2022-03-04 14:20:30|531.14|528.26|531.5|528.62|531.5|528.62|530.68|527.8|0
1646403640000|2022-03-04 14:20:40|531.23|528.35|531.14|528.26|531.23|528.35|531.05|528.17|0
1646403650000|2022-03-04 14:20:50|530.87|527.99|530.77|527.89|530.95|528.07|530.77|527.89|0
1646403660000|2022-03-04 14:21:00|531.05|528.17|530.59|527.71|531.05|528.17|530.59|527.71|0
1646403670000|2022-03-04 14:21:10|530.41|527.53|529.67|526.79|530.41|527.53|529.67|526.79|0
1646403680000|2022-03-04 14:21:20|530.22|527.34|530.77|527.89|530.77|527.89|530.22|527.34|0
1646403690000|2022-03-04 14:21:30|530.41|527.53|530.32|527.44|530.41|527.53|530.32|527.44|0
1646403700000|2022-03-04 14:21:40|530.41|527.53|530.22|527.34|530.41|527.53|530.22|527.34|0
1646403710000|2022-03-04 14:21:50|530.41|527.53|530.04|527.16|530.59|527.71|530.04|527.16|0
1646403720000|2022-03-04 14:22:00|530.77|527.89|530.77|527.89|530.95|528.07|530.59|527.71|0
1646403730000|2022-03-04 14:22:10|530.59|527.71|531.32|528.44|531.32|528.44|530.59|527.71|0
1646403740000|2022-03-04 14:22:20|531.23|528.35|531.87|528.99|531.87|528.99|531.05|528.17|0
1646403750000|2022-03-04 14:22:30|531.68|528.8|531.14|528.26|531.68|528.8|531.14|528.26|0
1646403760000|2022-03-04 14:22:40|530.77|527.89|530.59|527.71|530.77|527.89|530.59|527.71|0
1646403770000|2022-03-04 14:22:50|530.04|527.16|529.13|526.25|530.04|527.16|529.13|526.25|0
1646403780000|2022-03-04 14:23:00|528.94|526.06|529.04|526.16|529.04|526.16|528.94|526.06|0
1646403790000|2022-03-04 14:23:10|529.13|526.25|529.31|526.43|529.49|526.61|529.13|526.25|0
1646403800000|2022-03-04 14:23:20|529.49|526.61|530.22|527.34|530.22|527.34|529.49|526.61|0
1646403810000|2022-03-04 14:23:30|530.04|527.16|530.22|527.34|530.68|527.8|530.04|527.16|0
1646403820000|2022-03-04 14:23:40|530.5|527.62|530.32|527.44|530.5|527.62|530.22|527.34|0
1646403830000|2022-03-04 14:23:50|530.22|527.34|530.59|527.71|530.59|527.71|530.22|527.34|0
1646403840000|2022-03-04 14:24:00|530.68|527.8|529.95|527.07|530.68|527.8|529.95|527.07|0
1646403850000|2022-03-04 14:24:10|530.04|527.16|529.31|526.43|530.04|527.16|529.31|526.43|0
1646403860000|2022-03-04 14:24:20|528.86|525.98|530.22|527.34|530.22|527.34|528.86|525.98|0
1646403870000|2022-03-04 14:24:30|530.04|527.16|530.77|527.89|530.77|527.89|530.04|527.16|0
1646403880000|2022-03-04 14:24:40|530.95|528.07|530.95|528.07|530.95|528.07|530.77|527.89|0
1646403890000|2022-03-04 14:24:50|531.14|528.26|531.23|528.35|531.32|528.44|531.14|528.26|0
1646403900000|2022-03-04 14:25:00|530.95|528.07|532.15|529.27|532.15|529.27|530.95|528.07|0
1646403910000|2022-03-04 14:25:10|532.05|529.17|532.23|529.35|532.23|529.35|531.96|529.08|0
1646403920000|2022-03-04 14:25:20|532.6|529.72|531.96|529.08|532.6|529.72|531.96|529.08|0
1646403930000|2022-03-04 14:25:30|532.05|529.17|531.5|528.62|532.05|529.17|531.32|528.44|0
1646403940000|2022-03-04 14:25:40|531.68|528.8|531.5|528.62|531.87|528.99|531.32|528.44|0
1646403950000|2022-03-04 14:25:50|531.32|528.44|531.5|528.62|531.78|528.9|531.32|528.44|0
1646403960000|2022-03-04 14:26:00|531.68|528.8|531.68|528.8|531.68|528.8|531.68|528.8|0
1646403970000|2022-03-04 14:26:10|532.23|529.35|531.68|528.8|532.23|529.35|531.5|528.62|0
1646403980000|2022-03-04 14:26:20|531.87|528.99|532.05|529.17|532.23|529.35|531.87|528.99|0
1646403990000|2022-03-04 14:26:30|532.23|529.35|532.23|529.35|532.42|529.54|532.23|529.35|0
1646404000000|2022-03-04 14:26:40|532.42|529.54|531.96|529.08|532.42|529.54|531.96|529.08|0
1646404010000|2022-03-04 14:26:50|531.68|528.8|532.23|529.35|532.42|529.54|531.68|528.8|0
1646404020000|2022-03-04 14:27:00|532.42|529.54|532.6|529.72|532.6|529.72|532.42|529.54|0
1646404030000|2022-03-04 14:27:10|532.42|529.54|531.41|528.53|532.42|529.54|531.41|528.53|0
1646404040000|2022-03-04 14:27:20|531.32|528.44|531.78|528.9|531.78|528.9|531.13|528.25|0
1646404050000|2022-03-04 14:27:30|531.87|528.99|532.05|529.17|532.05|529.17|531.87|528.99|0
1646404060000|2022-03-04 14:27:40|531.68|528.8|531.32|528.44|531.68|528.8|531.13|528.25|0
1646404070000|2022-03-04 14:27:50|530.95|528.07|530.95|528.07|530.95|528.07|530.59|527.71|0
1646404080000|2022-03-04 14:28:00|530.59|527.71|530.59|527.71|530.59|527.71|530.22|527.34|0
1646404090000|2022-03-04 14:28:10|530.04|527.16|530.77|527.89|530.77|527.89|530.04|527.16|0
1646404100000|2022-03-04 14:28:20|530.95|528.07|530.95|528.07|531.13|528.25|530.77|527.89|0
1646404110000|2022-03-04 14:28:30|530.77|527.89|530.77|527.89|530.77|527.89|530.4|527.52|0
1646404120000|2022-03-04 14:28:40|530.95|528.07|530.59|527.71|530.95|528.07|530.4|527.52|0
1646404130000|2022-03-04 14:28:50|530.68|527.8|530.68|527.8|530.77|527.89|530.59|527.71|0
1646404140000|2022-03-04 14:29:00|530.59|527.71|531.13|528.25|531.13|528.25|530.59|527.71|0
1646404150000|2022-03-04 14:29:10|530.95|528.07|530.77|527.89|530.95|528.07|530.59|527.71|0
1646404160000|2022-03-04 14:29:20|530.68|527.8|531.32|528.44|531.32|528.44|530.68|527.8|0
1646404170000|2022-03-04 14:29:30|531.59|528.71|532.05|529.17|532.05|529.17|531.59|528.71|0
1646404180000|2022-03-04 14:29:40|532.41|529.53|532.6|529.72|532.6|529.72|532.23|529.35|0
1646404190000|2022-03-04 14:29:50|532.41|529.53|532.23|529.35|532.41|529.53|532.23|529.35|0
1646404200000|2022-03-04 14:30:00|532.78|529.9|529.77|526.89|532.78|529.9|529.67|526.79|0
1646404210000|2022-03-04 14:30:10|529.49|526.61|528.94|526.06|529.49|526.61|528.39|525.51|0
1646404220000|2022-03-04 14:30:20|528.58|525.7|529.12|526.24|529.31|526.43|528.58|525.7|0
1646404230000|2022-03-04 14:30:30|528.94|526.06|530.22|527.34|530.22|527.34|528.94|526.06|0
1646404240000|2022-03-04 14:30:40|529.12|526.24|529.04|526.16|529.12|526.24|528.21|525.33|0
1646404250000|2022-03-04 14:30:50|530.04|527.16|528.21|525.33|530.04|527.16|528.21|525.33|0
1646404260000|2022-03-04 14:31:00|527.85|524.97|529.12|526.24|529.67|526.79|527.85|524.97|0
1646404270000|2022-03-04 14:31:10|527.48|524.6|527.03|524.15|527.48|524.6|527.03|524.15|0
1646404280000|2022-03-04 14:31:20|526.94|524.06|529.49|526.61|529.49|526.61|526.94|524.06|0
1646404290000|2022-03-04 14:31:30|530.13|527.25|529.12|526.24|530.13|527.25|529.12|526.24|0
1646404300000|2022-03-04 14:31:40|529.77|526.89|530.04|527.16|530.22|527.34|529.49|526.61|0
1646404310000|2022-03-04 14:31:50|530.4|527.52|530.77|527.89|530.77|527.89|530.4|527.52|0
1646404320000|2022-03-04 14:32:00|530.58|527.7|530.04|527.16|530.58|527.7|529.67|526.79|0
1646404330000|2022-03-04 14:32:10|527.59|524.71|528.6|525.72|528.6|525.72|527.59|524.71|0
1646404340000|2022-03-04 14:32:20|528.5|525.62|529.05|526.17|529.05|526.17|528.5|525.62|0
1646404350000|2022-03-04 14:32:30|528.5|525.62|528.69|525.81|529.05|526.17|528.5|525.62|0
1646404360000|2022-03-04 14:32:40|529.42|526.54|529.97|527.09|529.97|527.09|529.42|526.54|0
1646404370000|2022-03-04 14:32:50|529.24|526.36|529.24|526.36|529.79|526.91|529.24|526.36|0
1646404380000|2022-03-04 14:33:00|529.97|527.09|529.79|526.91|529.97|527.09|529.42|526.54|0
1646404390000|2022-03-04 14:33:10|529.24|526.36|531.26|528.38|531.26|528.38|529.24|526.36|0
1646404400000|2022-03-04 14:33:20|531.35|528.47|531.81|528.93|531.81|528.93|531.26|528.38|0
1646404410000|2022-03-04 14:33:30|531.26|528.38|532.27|529.39|532.73|529.85|531.26|528.38|0
1646404420000|2022-03-04 14:33:40|532.55|529.67|533.1|530.22|533.1|530.22|532.55|529.67|0
1646404430000|2022-03-04 14:33:50|533.2|530.32|531.81|528.93|533.2|530.32|531.81|528.93|0
1646404440000|2022-03-04 14:34:00|530.71|527.83|529.24|526.36|530.71|527.83|528.87|525.99|0
1646404450000|2022-03-04 14:34:10|529.97|527.09|530.52|527.64|530.52|527.64|529.42|526.54|0
1646404460000|2022-03-04 14:34:20|530.16|527.28|530.25|527.37|530.52|527.64|530.16|527.28|0
1646404470000|2022-03-04 14:34:30|530.16|527.28|529.24|526.36|530.16|527.28|529.24|526.36|0
1646404480000|2022-03-04 14:34:40|529.97|527.09|532.09|529.21|532.09|529.21|529.97|527.09|0
1646404490000|2022-03-04 14:34:50|532.73|529.85|531.81|528.93|532.92|530.04|531.81|528.93|0
1646404500000|2022-03-04 14:35:00|531.63|528.75|532.18|529.3|532.18|529.3|531.63|528.75|0
1646404510000|2022-03-04 14:35:10|531.63|528.75|531.07|528.19|531.63|528.75|531.07|528.19|0
1646404520000|2022-03-04 14:35:20|530.89|528.01|527.59|524.71|530.89|528.01|527.59|524.71|0
1646404530000|2022-03-04 14:35:30|527.95|525.07|529.79|526.91|529.79|526.91|527.95|525.07|0
1646404540000|2022-03-04 14:35:40|529.05|526.17|527.68|524.8|529.05|526.17|527.68|524.8|0
1646404550000|2022-03-04 14:35:50|527.04|524.16|527.59|524.71|527.59|524.71|527.04|524.16|0
1646404560000|2022-03-04 14:36:00|527.4|524.52|527.95|525.07|528.14|525.26|527.4|524.52|0
1646404570000|2022-03-04 14:36:10|527.59|524.71|527.31|524.43|527.59|524.71|527.31|524.43|0
1646404580000|2022-03-04 14:36:20|527.4|524.52|527.04|524.16|527.59|524.71|527.04|524.16|0
1646404590000|2022-03-04 14:36:30|527.22|524.34|528.14|525.26|528.14|525.26|527.22|524.34|0
1646404600000|2022-03-04 14:36:40|528.69|525.81|528.14|525.26|528.69|525.81|528.14|525.26|0
1646404610000|2022-03-04 14:36:50|529.05|526.17|528.14|525.26|529.05|526.17|528.14|525.26|0
1646404620000|2022-03-04 14:37:00|528.32|525.44|527.86|524.98|528.32|525.44|527.86|524.98|0
1646404630000|2022-03-04 14:37:10|527.59|524.71|527.59|524.71|527.68|524.8|527.31|524.43|0
1646404640000|2022-03-04 14:37:20|526.95|524.07|527.95|525.07|527.95|525.07|526.95|524.07|0
1646404650000|2022-03-04 14:37:30|527.77|524.89|525.94|523.06|527.77|524.89|525.94|523.06|0
1646404660000|2022-03-04 14:37:40|526.49|523.61|526.3|523.42|526.67|523.79|526.12|523.24|0
1646404670000|2022-03-04 14:37:50|527.04|524.16|527.22|524.34|527.4|524.52|527.04|524.16|0
1646404680000|2022-03-04 14:38:00|528.23|525.35|528.13|525.25|528.96|526.08|528.13|525.25|0
1646404690000|2022-03-04 14:38:10|527.58|524.7|528.5|525.62|528.5|525.62|527.58|524.7|0
1646404700000|2022-03-04 14:38:20|528.05|525.17|528.87|525.99|528.87|525.99|528.05|525.17|0
1646404710000|2022-03-04 14:38:30|529.15|526.27|530.76|527.88|531.31|528.43|529.15|526.27|0
1646404720000|2022-03-04 14:38:40|530.4|527.52|529.58|526.7|530.4|527.52|529.58|526.7|0
1646404730000|2022-03-04 14:38:50|529.67|526.79|530.31|527.43|530.31|527.43|529.67|526.79|0
1646404740000|2022-03-04 14:39:00|530.22|527.34|528.76|525.88|530.22|527.34|528.76|525.88|0
1646404750000|2022-03-04 14:39:10|529.49|526.61|530.58|527.7|530.58|527.7|529.49|526.61|0
1646404760000|2022-03-04 14:39:20|531.23|528.35|533.14|530.26|533.51|530.63|531.23|528.35|0
1646404770000|2022-03-04 14:39:30|533.33|530.45|533.69|530.81|533.88|531|533.14|530.26|0
1646404780000|2022-03-04 14:39:40|534.06|531.18|534.43|531.55|534.61|531.73|533.88|531|0
1646404790000|2022-03-04 14:39:50|533.69|530.81|533.14|530.26|533.69|530.81|532.96|530.08|0
1646404800000|2022-03-04 14:40:00|533.69|530.81|535.53|532.65|535.53|532.65|533.69|530.81|0
1646404810000|2022-03-04 14:40:10|536.54|533.66|536.26|533.38|536.63|533.75|536.26|533.38|0
1646404820000|2022-03-04 14:40:20|535.16|532.28|535.81|532.93|536.26|533.38|535.16|532.28|0
1646404830000|2022-03-04 14:40:30|536.82|533.94|536.54|533.66|537.37|534.49|536.54|533.66|0
1646404840000|2022-03-04 14:40:40|536.45|533.57|535.9|533.02|536.45|533.57|535.9|533.02|0
1646404850000|2022-03-04 14:40:50|535.53|532.65|537|534.12|537|534.12|535.53|532.65|0
1646404860000|2022-03-04 14:41:00|537.18|534.3|537.37|534.49|537.37|534.49|536.91|534.03|0
1646404870000|2022-03-04 14:41:10|537.55|534.67|537.18|534.3|537.55|534.67|536.63|533.75|0
1646404880000|2022-03-04 14:41:20|538.47|535.59|538.47|535.59|538.84|535.96|538.1|535.22|0
1646404890000|2022-03-04 14:41:30|538.38|535.5|537.74|534.86|538.38|535.5|537.74|534.86|0
1646404900000|2022-03-04 14:41:40|538.02|535.14|537.55|534.67|538.02|535.14|537.55|534.67|0
1646404910000|2022-03-04 14:41:50|537.92|535.04|537.74|534.86|538.1|535.22|537.65|534.77|0
1646404920000|2022-03-04 14:42:00|537.92|535.04|537.74|534.86|537.92|535.04|537.18|534.3|0
1646404930000|2022-03-04 14:42:10|537.37|534.49|537.18|534.3|537.37|534.49|536.63|533.75|0
1646404940000|2022-03-04 14:42:20|537.73|534.85|539.21|536.33|539.21|536.33|537.73|534.85|0
1646404950000|2022-03-04 14:42:30|539.3|536.42|539.39|536.51|539.76|536.88|539.3|536.42|0
1646404960000|2022-03-04 14:42:40|539.21|536.33|538.1|535.22|539.21|536.33|538.1|535.22|0
1646404970000|2022-03-04 14:42:50|537.55|534.67|538.66|535.78|538.66|535.78|537.55|534.67|0
1646404980000|2022-03-04 14:43:00|538.29|535.41|537.73|534.85|538.47|535.59|537.73|534.85|0
1646404990000|2022-03-04 14:43:10|538.29|535.41|537.09|534.21|538.29|535.41|537.09|534.21|0
1646405000000|2022-03-04 14:43:20|537.83|534.95|537.73|534.85|537.83|534.95|537.73|534.85|0
1646405010000|2022-03-04 14:43:30|537.83|534.95|537.18|534.3|537.83|534.95|537|534.12|0
1646405020000|2022-03-04 14:43:40|537|534.12|537|534.12|537.18|534.3|537|534.12|0
1646405030000|2022-03-04 14:43:50|536.63|533.75|536.36|533.48|537|534.12|536.17|533.29|0
1646405040000|2022-03-04 14:44:00|536.45|533.57|535.71|532.83|536.45|533.57|535.71|532.83|0
1646405050000|2022-03-04 14:44:10|535.9|533.02|535.53|532.65|535.9|533.02|535.53|532.65|0
1646405060000|2022-03-04 14:44:20|534.98|532.1|535.71|532.83|535.71|532.83|534.98|532.1|0
1646405070000|2022-03-04 14:44:30|535.89|533.01|536.63|533.75|536.63|533.75|535.89|533.01|0
1646405080000|2022-03-04 14:44:40|537.55|534.67|537.55|534.67|538.1|535.22|537.55|534.67|0
1646405090000|2022-03-04 14:44:50|537.92|535.04|538.1|535.22|538.1|535.22|537.73|534.85|0
1646405100000|2022-03-04 14:45:00|537.92|535.04|537.37|534.49|537.92|535.04|536.45|533.57|0
1646405110000|2022-03-04 14:45:10|537.73|534.85|537.18|534.3|538.01|535.13|537.18|534.3|0
1646405120000|2022-03-04 14:45:20|538.01|535.13|538.65|535.77|538.65|535.77|538.01|535.13|0
1646405130000|2022-03-04 14:45:30|538.1|535.22|539.02|536.14|539.02|536.14|537.73|534.85|0
1646405140000|2022-03-04 14:45:40|538.47|535.59|540.68|537.8|540.68|537.8|538.47|535.59|0
1646405150000|2022-03-04 14:45:50|539.95|537.07|540.68|537.8|540.68|537.8|539.95|537.07|0
1646405160000|2022-03-04 14:46:00|540.87|537.99|542.35|539.47|542.35|539.47|540.87|537.99|0
1646405170000|2022-03-04 14:46:10|542.9|540.02|544.01|541.13|544.01|541.13|542.9|540.02|0
1646405180000|2022-03-04 14:46:20|543.83|540.95|545.12|542.24|545.31|542.43|543.83|540.95|0
1646405190000|2022-03-04 14:46:30|544.94|542.06|544.94|542.06|545.12|542.24|544.94|542.06|0
1646405200000|2022-03-04 14:46:40|545.12|542.24|545.5|542.62|545.5|542.62|544.57|541.69|0
1646405210000|2022-03-04 14:46:50|544.94|542.06|543.92|541.04|545.12|542.24|543.92|541.04|0
1646405220000|2022-03-04 14:47:00|543.46|540.58|544.2|541.32|544.2|541.32|543.27|540.39|0
1646405230000|2022-03-04 14:47:10|544.75|541.87|545.12|542.24|545.31|542.43|544.75|541.87|0
1646405240000|2022-03-04 14:47:20|545.5|542.62|545.12|542.24|545.5|542.62|545.12|542.24|0
1646405250000|2022-03-04 14:47:30|544.94|542.06|545.04|542.16|545.68|542.8|544.94|542.06|0
1646405260000|2022-03-04 14:47:40|544.75|541.87|544.75|541.87|545.12|542.24|544.75|541.87|0
1646405270000|2022-03-04 14:47:50|544.94|542.06|544.38|541.5|544.94|542.06|544.38|541.5|0
1646405280000|2022-03-04 14:48:00|544.57|541.69|544.75|541.87|545.12|542.24|544.57|541.69|0
1646405290000|2022-03-04 14:48:10|545.22|542.34|544.57|541.69|545.5|542.62|544.57|541.69|0
1646405300000|2022-03-04 14:48:20|544.94|542.06|545.5|542.62|545.5|542.62|544.57|541.69|0
1646405310000|2022-03-04 14:48:30|545.78|542.9|545.68|542.8|546.24|543.36|545.68|542.8|0
1646405320000|2022-03-04 14:48:40|546.05|543.17|546.24|543.36|546.24|543.36|546.05|543.17|0
1646405330000|2022-03-04 14:48:50|545.59|542.71|546.05|543.17|546.05|543.17|545.49|542.61|0
1646405340000|2022-03-04 14:49:00|546.24|543.36|546.24|543.36|546.33|543.45|545.68|542.8|0
1646405350000|2022-03-04 14:49:10|546.05|543.17|546.71|543.83|546.71|543.83|546.05|543.17|0
1646405360000|2022-03-04 14:49:20|546.79|543.91|546.61|543.73|546.79|543.91|546.61|543.73|0
1646405370000|2022-03-04 14:49:30|546.42|543.54|546.79|543.91|546.79|543.91|546.24|543.36|0
1646405380000|2022-03-04 14:49:40|546.89|544.01|547.17|544.29|547.17|544.29|546.42|543.54|0
1646405390000|2022-03-04 14:49:50|547.91|545.03|548.65|545.77|548.65|545.77|547.91|545.03|0
1646405400000|2022-03-04 14:50:00|548.1|545.22|549.4|546.52|549.4|546.52|548.1|545.22|0
1646405410000|2022-03-04 14:50:10|548.47|545.59|547.72|544.84|548.65|545.77|547.72|544.84|0
1646405420000|2022-03-04 14:50:20|547.54|544.66|545.68|542.8|547.54|544.66|545.68|542.8|0
1646405430000|2022-03-04 14:50:30|545.31|542.43|543.64|540.76|545.31|542.43|543.64|540.76|0
1646405440000|2022-03-04 14:50:40|543.74|540.86|544.57|541.69|544.75|541.87|543.74|540.86|0
1646405450000|2022-03-04 14:50:50|544.75|541.87|544.94|542.06|545.12|542.24|544.75|541.87|0
1646405460000|2022-03-04 14:51:00|543.64|540.76|544.94|542.06|544.94|542.06|543.64|540.76|0
1646405470000|2022-03-04 14:51:10|544.57|541.69|545.68|542.8|545.68|542.8|544.57|541.69|0
1646405480000|2022-03-04 14:51:20|545.31|542.43|545.49|542.61|545.68|542.8|545.31|542.43|0
1646405490000|2022-03-04 14:51:30|545.87|542.99|545.49|542.61|545.87|542.99|545.49|542.61|0
1646405500000|2022-03-04 14:51:40|545.22|542.34|545.12|542.24|545.31|542.43|544.75|541.87|0
1646405510000|2022-03-04 14:51:50|545.49|542.61|545.12|542.24|545.49|542.61|545.12|542.24|0
1646405520000|2022-03-04 14:52:00|545.31|542.43|544.75|541.87|545.31|542.43|544.75|541.87|0
1646405530000|2022-03-04 14:52:10|543.83|540.95|544.2|541.32|544.2|541.32|543.83|540.95|0
1646405540000|2022-03-04 14:52:20|544.38|541.5|543.64|540.76|544.38|541.5|543.64|540.76|0
1646405550000|2022-03-04 14:52:30|543.83|540.95|543.64|540.76|543.83|540.95|543.45|540.57|0
1646405560000|2022-03-04 14:52:40|543.45|540.57|543.45|540.57|543.74|540.86|543.45|540.57|0
1646405570000|2022-03-04 14:52:50|543.64|540.76|542.71|539.83|543.64|540.76|542.71|539.83|0
1646405580000|2022-03-04 14:53:00|541.79|538.91|541.89|539.01|541.89|539.01|541.6|538.72|0
1646405590000|2022-03-04 14:53:10|541.79|538.91|541.89|539.01|541.89|539.01|541.6|538.72|0
1646405600000|2022-03-04 14:53:20|541.97|539.09|541.05|538.17|541.97|539.09|541.05|538.17|0
1646405610000|2022-03-04 14:53:30|540.59|537.71|540.5|537.62|540.68|537.8|540.5|537.62|0
1646405620000|2022-03-04 14:53:40|540.68|537.8|541.24|538.36|541.24|538.36|540.5|537.62|0
1646405630000|2022-03-04 14:53:50|541.05|538.17|541.89|539.01|541.89|539.01|541.05|538.17|0
1646405640000|2022-03-04 14:54:00|542.34|539.46|541.79|538.91|542.34|539.46|541.79|538.91|0
1646405650000|2022-03-04 14:54:10|542.16|539.28|542.34|539.46|542.34|539.46|541.6|538.72|0
1646405660000|2022-03-04 14:54:20|541.79|538.91|541.97|539.09|541.97|539.09|541.42|538.54|0
1646405670000|2022-03-04 14:54:30|542.16|539.28|544.01|541.13|544.01|541.13|542.16|539.28|0
1646405680000|2022-03-04 14:54:40|543.45|540.57|544.2|541.32|544.2|541.32|543.45|540.57|0
1646405690000|2022-03-04 14:54:50|543.74|540.86|543.92|541.04|543.92|541.04|543.74|540.86|0
1646405700000|2022-03-04 14:55:00|543.55|540.67|543.45|540.57|543.82|540.94|543.45|540.57|0
1646405710000|2022-03-04 14:55:10|543.64|540.76|543.55|540.67|543.64|540.76|543.45|540.57|0
1646405720000|2022-03-04 14:55:20|543.27|540.39|543.08|540.2|543.27|540.39|542.53|539.65|0
1646405730000|2022-03-04 14:55:30|543.64|540.76|544.94|542.06|544.94|542.06|543.64|540.76|0
1646405740000|2022-03-04 14:55:40|544.57|541.69|544.75|541.87|544.94|542.06|544.29|541.41|0
1646405750000|2022-03-04 14:55:50|543.82|540.94|543.45|540.57|544.01|541.13|543.45|540.57|0
1646405760000|2022-03-04 14:56:00|543.82|540.94|545.12|542.24|545.12|542.24|543.82|540.94|0
1646405770000|2022-03-04 14:56:10|545.49|542.61|544.57|541.69|545.49|542.61|544.57|541.69|0
1646405780000|2022-03-04 14:56:20|545.12|542.24|545.59|542.71|545.59|542.71|544.57|541.69|0
1646405790000|2022-03-04 14:56:30|545.86|542.98|544.57|541.69|545.86|542.98|544.57|541.69|0
1646405800000|2022-03-04 14:56:40|544.75|541.87|544.75|541.87|544.75|541.87|544.57|541.69|0
1646405810000|2022-03-04 14:56:50|544.57|541.69|544.57|541.69|544.57|541.69|544.57|541.69|0
1646405820000|2022-03-04 14:57:00|544.48|541.6|544.56|541.68|544.56|541.68|544.38|541.5|0
1646405830000|2022-03-04 14:57:10|544.75|541.87|544.38|541.5|544.75|541.87|544.38|541.5|0
1646405840000|2022-03-04 14:57:20|543.08|540.2|541.97|539.09|543.08|540.2|541.97|539.09|0
1646405850000|2022-03-04 14:57:30|542.53|539.65|541.23|538.35|542.53|539.65|541.05|538.17|0
1646405860000|2022-03-04 14:57:40|540.5|537.62|542.53|539.65|542.53|539.65|540.5|537.62|0
1646405870000|2022-03-04 14:57:50|541.97|539.09|541.05|538.17|541.97|539.09|541.05|538.17|0
1646405880000|2022-03-04 14:58:00|540.86|537.98|541.05|538.17|542.16|539.28|540.86|537.98|0
1646405890000|2022-03-04 14:58:10|540.13|537.25|538.65|535.77|541.05|538.17|538.65|535.77|0
1646405900000|2022-03-04 14:58:20|537.91|535.03|536.99|534.11|537.91|535.03|536.26|533.38|0
1646405910000|2022-03-04 14:58:30|537.09|534.21|535.71|532.83|537.18|534.3|535.16|532.28|0
1646405920000|2022-03-04 14:58:40|536.07|533.19|535.16|532.28|536.07|533.19|535.16|532.28|0
1646405930000|2022-03-04 14:58:50|535.34|532.46|535.71|532.83|535.71|532.83|534.97|532.09|0
1646405940000|2022-03-04 14:59:00|535.16|532.28|535.16|532.28|535.89|533.01|535.16|532.28|0
1646405950000|2022-03-04 14:59:10|535.71|532.83|535.07|532.19|535.71|532.83|534.97|532.09|0
1646405960000|2022-03-04 14:59:20|533.32|530.44|532.77|529.89|533.32|530.44|532.77|529.89|0
1646405970000|2022-03-04 14:59:30|533.32|530.44|530.76|527.88|533.32|530.44|530.39|527.51|0
1646405980000|2022-03-04 14:59:40|531.04|528.16|531.85|528.97|531.85|528.97|531.04|528.16|0
1646405990000|2022-03-04 14:59:50|532.22|529.34|532.22|529.34|532.22|529.34|531.95|529.07|0
1646406000000|2022-03-04 15:00:00|532.59|529.71|531.49|528.61|532.59|529.71|531.49|528.61|0
1646406010000|2022-03-04 15:00:10|531.67|528.79|532.04|529.16|532.22|529.34|531.67|528.79|0
1646406020000|2022-03-04 15:00:20|531.58|528.7|531.31|528.43|531.58|528.7|530.76|527.88|0
1646406030000|2022-03-04 15:00:30|531.22|528.34|530.03|527.15|531.22|528.34|530.03|527.15|0
1646406040000|2022-03-04 15:00:40|529.84|526.96|530.3|527.42|530.3|527.42|529.48|526.6|0
1646406050000|2022-03-04 15:00:50|530.03|527.15|529.66|526.78|530.03|527.15|529.11|526.23|0
1646406060000|2022-03-04 15:01:00|529.84|526.96|530.39|527.51|530.57|527.69|529.84|526.96|0
1646406070000|2022-03-04 15:01:10|530.3|527.42|529.48|526.6|530.67|527.79|529.48|526.6|0
1646406080000|2022-03-04 15:01:20|530.21|527.33|529.3|526.42|530.21|527.33|529.21|526.33|0
1646406090000|2022-03-04 15:01:30|527.84|524.96|528.75|525.87|528.75|525.87|527.65|524.77|0
1646406100000|2022-03-04 15:01:40|529.11|526.23|530.12|527.24|530.12|527.24|529.11|526.23|0
1646406110000|2022-03-04 15:01:50|530.3|527.42|531.49|528.61|531.49|528.61|530.3|527.42|0
1646406120000|2022-03-04 15:02:00|531.58|528.7|531.4|528.52|531.58|528.7|531.4|528.52|0
1646406130000|2022-03-04 15:02:10|531.31|528.43|531.49|528.61|531.49|528.61|530.76|527.88|0
1646406140000|2022-03-04 15:02:20|532.22|529.34|533.05|530.17|533.05|530.17|532.04|529.16|0
1646406150000|2022-03-04 15:02:30|532.95|530.07|533.5|530.62|533.5|530.62|532.95|530.07|0
1646406160000|2022-03-04 15:02:40|533.32|530.44|533.5|530.62|533.5|530.62|533.32|530.44|0
1646406170000|2022-03-04 15:02:50|534.05|531.17|533.69|530.81|534.05|531.17|533.69|530.81|0
1646406180000|2022-03-04 15:03:00|534.05|531.17|534.97|532.09|534.97|532.09|533.78|530.9|0
1646406190000|2022-03-04 15:03:10|534.79|531.91|534.05|531.17|534.79|531.91|533.69|530.81|0
1646406200000|2022-03-04 15:03:20|534.79|531.91|535.7|532.82|535.7|532.82|534.79|531.91|0
1646406210000|2022-03-04 15:03:30|535.52|532.64|535.52|532.64|535.52|532.64|535.15|532.27|0
1646406220000|2022-03-04 15:03:40|535.34|532.46|535.7|532.82|535.7|532.82|535.34|532.46|0
1646406230000|2022-03-04 15:03:50|535.62|532.74|535.7|532.82|535.89|533.01|535.62|532.74|0
1646406240000|2022-03-04 15:04:00|534.24|531.36|535.34|532.46|535.34|532.46|533.69|530.81|0
1646406250000|2022-03-04 15:04:10|535.62|532.74|536.99|534.11|536.99|534.11|535.62|532.74|0
1646406260000|2022-03-04 15:04:20|536.62|533.74|535.52|532.64|536.62|533.74|535.52|532.64|0
1646406270000|2022-03-04 15:04:30|534.79|531.91|534.6|531.72|534.79|531.91|534.24|531.36|0
1646406280000|2022-03-04 15:04:40|534.42|531.54|534.42|531.54|534.42|531.54|534.24|531.36|0
1646406290000|2022-03-04 15:04:50|535.15|532.27|534.24|531.36|535.15|532.27|534.24|531.36|0
1646406300000|2022-03-04 15:05:00|534.51|531.63|535.7|532.82|535.7|532.82|534.42|531.54|0
1646406310000|2022-03-04 15:05:10|536.07|533.19|535.62|532.74|536.17|533.29|535.62|532.74|0
1646406320000|2022-03-04 15:05:20|536.07|533.19|537.54|534.66|537.54|534.66|536.07|533.19|0
1646406330000|2022-03-04 15:05:30|537.36|534.48|537.17|534.29|537.36|534.48|536.99|534.11|0
1646406340000|2022-03-04 15:05:40|538.28|535.4|537.91|535.03|538.28|535.4|537.54|534.66|0
1646406350000|2022-03-04 15:05:50|537.54|534.66|537.36|534.48|537.73|534.85|537.17|534.29|0
1646406360000|2022-03-04 15:06:00|537.73|534.85|534.56|531.68|538.28|535.4|534.56|531.68|0
1646406370000|2022-03-04 15:06:10|534.46|531.58|535.02|532.14|535.02|532.14|534.46|531.58|0
1646406380000|2022-03-04 15:06:20|535.95|533.07|535.39|532.51|536.13|533.25|535.39|532.51|0
1646406390000|2022-03-04 15:06:30|535.76|532.88|535.39|532.51|535.76|532.88|535.39|532.51|0
1646406400000|2022-03-04 15:06:40|535.76|532.88|535.95|533.07|536.13|533.25|535.49|532.61|0
1646406410000|2022-03-04 15:06:50|536.13|533.25|536.69|533.81|536.87|533.99|536.13|533.25|0
1646406420000|2022-03-04 15:07:00|538.59|535.71|539.51|536.63|539.51|536.63|538.59|535.71|0
1646406430000|2022-03-04 15:07:10|538.96|536.08|539.51|536.63|539.51|536.63|538.96|536.08|0
1646406440000|2022-03-04 15:07:20|539.61|536.73|539.14|536.26|539.98|537.1|538.96|536.08|0
1646406450000|2022-03-04 15:07:30|538.96|536.08|540.07|537.19|540.07|537.19|538.96|536.08|0
1646406460000|2022-03-04 15:07:40|539.88|537|539.7|536.82|539.88|537|539.14|536.26|0
1646406470000|2022-03-04 15:07:50|540.07|537.19|540.44|537.56|540.44|537.56|540.07|537.19|0
1646406480000|2022-03-04 15:08:00|540.81|537.93|541.92|539.04|541.92|539.04|540.81|537.93|0
1646406490000|2022-03-04 15:08:10|542.67|539.79|542.11|539.23|542.67|539.79|541.92|539.04|0
1646406500000|2022-03-04 15:08:20|542.67|539.79|542.85|539.97|542.85|539.97|542.29|539.41|0
1646406510000|2022-03-04 15:08:30|542.48|539.6|543.22|540.34|543.22|540.34|542.29|539.41|0
1646406520000|2022-03-04 15:08:40|543.04|540.16|543.41|540.53|543.6|540.72|543.04|540.16|0
1646406530000|2022-03-04 15:08:50|543.6|540.72|543.04|540.16|543.6|540.72|543.04|540.16|0
1646406540000|2022-03-04 15:09:00|543.6|540.72|543.59|540.71|543.78|540.9|543.41|540.53|0
1646406550000|2022-03-04 15:09:10|543.78|540.9|543.22|540.34|544.15|541.27|543.22|540.34|0
1646406560000|2022-03-04 15:09:20|543.04|540.16|542.67|539.79|543.04|540.16|542.67|539.79|0
1646406570000|2022-03-04 15:09:30|543.22|540.34|543.04|540.16|543.41|540.53|543.04|540.16|0
1646406580000|2022-03-04 15:09:40|542.39|539.51|543.59|540.71|543.59|540.71|542.39|539.51|0
1646406590000|2022-03-04 15:09:50|543.78|540.9|543.59|540.71|543.97|541.09|543.59|540.71|0
1646406600000|2022-03-04 15:10:00|543.41|540.53|543.04|540.16|543.59|540.71|543.04|540.16|0
1646406610000|2022-03-04 15:10:10|543.59|540.71|542.67|539.79|543.59|540.71|542.67|539.79|0
1646406620000|2022-03-04 15:10:20|542.48|539.6|541.74|538.86|542.48|539.6|541.74|538.86|0
1646406630000|2022-03-04 15:10:30|541.92|539.04|543.78|540.9|543.78|540.9|541.92|539.04|0
1646406640000|2022-03-04 15:10:40|545.08|542.2|545.27|542.39|545.27|542.39|544.9|542.02|0
1646406650000|2022-03-04 15:10:50|545.46|542.58|545.46|542.58|545.83|542.95|545.46|542.58|0
1646406660000|2022-03-04 15:11:00|545.55|542.67|544.9|542.02|545.55|542.67|544.9|542.02|0
1646406670000|2022-03-04 15:11:10|546.2|543.32|547.69|544.81|547.69|544.81|546.2|543.32|0
1646406680000|2022-03-04 15:11:20|547.51|544.63|547.42|544.54|547.51|544.63|547.13|544.25|0
1646406690000|2022-03-04 15:11:30|547.32|544.44|547.51|544.63|547.51|544.63|547.32|544.44|0
1646406700000|2022-03-04 15:11:40|547.13|544.25|546.95|544.07|547.13|544.25|546.95|544.07|0
1646406710000|2022-03-04 15:11:50|547.32|544.44|547.51|544.63|547.69|544.81|547.32|544.44|0
1646406720000|2022-03-04 15:12:00|548.07|545.19|549.1|546.22|549.19|546.31|548.07|545.19|0
1646406730000|2022-03-04 15:12:10|548.25|545.37|548.63|545.75|548.63|545.75|548.07|545.19|0
1646406740000|2022-03-04 15:12:20|548.81|545.93|548.63|545.75|548.81|545.93|548.63|545.75|0
1646406750000|2022-03-04 15:12:30|549.75|546.87|549.37|546.49|549.75|546.87|549.19|546.31|0
1646406760000|2022-03-04 15:12:40|549.75|546.87|549.56|546.68|550.31|547.43|549.56|546.68|0
1646406770000|2022-03-04 15:12:50|549.37|546.49|549.19|546.31|549.37|546.49|549.19|546.31|0
1646406780000|2022-03-04 15:13:00|549.56|546.68|550.68|547.8|550.68|547.8|549.56|546.68|0
1646406790000|2022-03-04 15:13:10|550.5|547.62|550.31|547.43|550.5|547.62|549.75|546.87|0
1646406800000|2022-03-04 15:13:20|550.78|547.9|550.12|547.24|550.78|547.9|550.12|547.24|0
1646406810000|2022-03-04 15:13:30|550.31|547.43|550.25|547.37|551.18|548.3|550.25|547.37|0
1646406820000|2022-03-04 15:13:40|550.44|547.56|551|548.12|551.18|548.3|550.44|547.56|0
1646406830000|2022-03-04 15:13:50|550.62|547.74|546.43|543.55|550.72|547.84|545.91|543.03|0
1646406840000|2022-03-04 15:14:00|548.85|545.97|548.47|545.59|548.85|545.97|548.47|545.59|0
1646406850000|2022-03-04 15:14:10|549.41|546.53|549.6|546.72|549.6|546.72|549.04|546.16|0
1646406860000|2022-03-04 15:14:20|549.04|546.16|547.54|544.66|549.04|546.16|547.54|544.66|0
1646406870000|2022-03-04 15:14:30|547.16|544.28|547.72|544.84|547.72|544.84|547.16|544.28|0
1646406880000|2022-03-04 15:14:40|547.91|545.03|548.29|545.41|548.29|545.41|547.82|544.94|0
1646406890000|2022-03-04 15:14:50|548.76|545.88|550.41|547.53|550.41|547.53|548.76|545.88|0
1646406900000|2022-03-04 15:15:00|550.78|547.9|550.97|548.09|551.53|548.65|550.78|547.9|0
1646406910000|2022-03-04 15:15:10|551.35|548.47|551.07|548.19|551.35|548.47|550.41|547.53|0
1646406920000|2022-03-04 15:15:20|552.09|549.21|551.91|549.03|552.84|549.96|551.91|549.03|0
1646406930000|2022-03-04 15:15:30|550.78|547.9|549.1|546.22|550.78|547.9|548.91|546.03|0
1646406940000|2022-03-04 15:15:40|549.29|546.41|548.45|545.57|549.47|546.59|548.45|545.57|0
1646406950000|2022-03-04 15:15:50|549.85|546.97|550.6|547.72|550.6|547.72|549.85|546.97|0
1646406960000|2022-03-04 15:16:00|550.22|547.34|551.34|548.46|551.34|548.46|550.22|547.34|0
1646406970000|2022-03-04 15:16:10|551.44|548.56|550.78|547.9|551.44|548.56|550.41|547.53|0
1646406980000|2022-03-04 15:16:20|549.47|546.59|549.1|546.22|549.47|546.59|548.35|545.47|0
1646406990000|2022-03-04 15:16:30|549.47|546.59|549.47|546.59|549.85|546.97|549.47|546.59|0
1646407000000|2022-03-04 15:16:40|549.85|546.97|551.16|548.28|551.16|548.28|549.85|546.97|0
1646407010000|2022-03-04 15:16:50|551.34|548.46|550.78|547.9|551.91|549.03|550.78|547.9|0
1646407020000|2022-03-04 15:17:00|550.97|548.09|549.85|546.97|550.97|548.09|549.85|546.97|0
1646407030000|2022-03-04 15:17:10|550.6|547.72|551.34|548.46|551.34|548.46|550.6|547.72|0
1646407040000|2022-03-04 15:17:20|551.53|548.65|551.72|548.84|552.09|549.21|551.53|548.65|0
1646407050000|2022-03-04 15:17:30|551.44|548.56|551.53|548.65|551.53|548.65|551.25|548.37|0
1646407060000|2022-03-04 15:17:40|551.72|548.84|550.6|547.72|551.72|548.84|550.6|547.72|0
1646407070000|2022-03-04 15:17:50|549.76|546.88|549.66|546.78|549.76|546.88|549.29|546.41|0
1646407080000|2022-03-04 15:18:00|549.85|546.97|550.41|547.53|550.41|547.53|549.85|546.97|0
1646407090000|2022-03-04 15:18:10|551.16|548.28|550.88|548|551.16|548.28|550.88|548|0
1646407100000|2022-03-04 15:18:20|550.97|548.09|550.03|547.15|550.97|548.09|550.03|547.15|0
1646407110000|2022-03-04 15:18:30|549.47|546.59|548.54|545.66|549.47|546.59|548.54|545.66|0
1646407120000|2022-03-04 15:18:40|547.98|545.1|548.54|545.66|548.54|545.66|547.98|545.1|0
1646407130000|2022-03-04 15:18:50|548.73|545.85|548.54|545.66|548.91|546.03|548.16|545.28|0
1646407140000|2022-03-04 15:19:00|549.2|546.32|549.29|546.41|549.47|546.59|549.2|546.32|0
1646407150000|2022-03-04 15:19:10|549.47|546.59|550.51|547.63|550.51|547.63|549.47|546.59|0
1646407160000|2022-03-04 15:19:20|550.22|547.34|552.28|549.4|552.28|549.4|550.22|547.34|0
1646407170000|2022-03-04 15:19:30|551.53|548.65|552.47|549.59|552.47|549.59|551.53|548.65|0
1646407180000|2022-03-04 15:19:40|553.03|550.15|552.66|549.78|553.03|550.15|552.66|549.78|0
1646407190000|2022-03-04 15:19:50|551.91|549.03|550.41|547.53|551.91|549.03|550.41|547.53|0
1646407200000|2022-03-04 15:20:00|549.85|546.97|549.57|546.69|549.85|546.97|549.57|546.69|0
1646407210000|2022-03-04 15:20:10|549.66|546.78|550.22|547.34|550.22|547.34|548.91|546.03|0
1646407220000|2022-03-04 15:20:20|550.59|547.71|550.22|547.34|550.78|547.9|550.22|547.34|0
1646407230000|2022-03-04 15:20:30|549.85|546.97|550.78|547.9|550.78|547.9|549.85|546.97|0
1646407240000|2022-03-04 15:20:40|550.59|547.71|551.07|548.19|551.07|548.19|550.59|547.71|0
1646407250000|2022-03-04 15:20:50|551.25|548.37|550.22|547.34|551.25|548.37|550.22|547.34|0
1646407260000|2022-03-04 15:21:00|549.85|546.97|549.28|546.4|550.03|547.15|549.28|546.4|0
1646407270000|2022-03-04 15:21:10|548.54|545.66|547.98|545.1|548.91|546.03|547.98|545.1|0
1646407280000|2022-03-04 15:21:20|547.42|544.54|546.48|543.6|547.42|544.54|546.3|543.42|0
1646407290000|2022-03-04 15:21:30|547.23|544.35|547.98|545.1|547.98|545.1|547.23|544.35|0
1646407300000|2022-03-04 15:21:40|548.16|545.28|549.47|546.59|549.47|546.59|548.16|545.28|0
1646407310000|2022-03-04 15:21:50|550.41|547.53|550.03|547.15|550.5|547.62|550.03|547.15|0
1646407320000|2022-03-04 15:22:00|549.1|546.22|548.72|545.84|549.28|546.4|548.72|545.84|0
1646407330000|2022-03-04 15:22:10|548.91|546.03|547.98|545.1|549.1|546.22|547.98|545.1|0
1646407340000|2022-03-04 15:22:20|547.6|544.72|547.33|544.45|547.79|544.91|546.86|543.98|0
1646407350000|2022-03-04 15:22:30|546.86|543.98|544.99|542.11|547.04|544.16|544.99|542.11|0
1646407360000|2022-03-04 15:22:40|545.28|542.4|546.48|543.6|546.48|543.6|545.28|542.4|0
1646407370000|2022-03-04 15:22:50|545.84|542.96|545.93|543.05|545.93|543.05|545.65|542.77|0
1646407380000|2022-03-04 15:23:00|545.74|542.86|546.95|544.07|546.95|544.07|545.74|542.86|0
1646407390000|2022-03-04 15:23:10|546.67|543.79|546.11|543.23|546.67|543.79|546.11|543.23|0
1646407400000|2022-03-04 15:23:20|545.92|543.04|545.74|542.86|546.48|543.6|544.99|542.11|0
1646407410000|2022-03-04 15:23:30|546.11|543.23|546.3|543.42|546.3|543.42|546.11|543.23|0
1646407420000|2022-03-04 15:23:40|546.48|543.6|546.77|543.89|546.77|543.89|546.48|543.6|0
1646407430000|2022-03-04 15:23:50|546.67|543.79|546.67|543.79|547.04|544.16|546.67|543.79|0
1646407440000|2022-03-04 15:24:00|546.3|543.42|546.3|543.42|546.3|543.42|546.11|543.23|0
1646407450000|2022-03-04 15:24:10|546.58|543.7|546.86|543.98|547.14|544.26|546.58|543.7|0
1646407460000|2022-03-04 15:24:20|547.6|544.72|547.23|544.35|547.6|544.72|547.23|544.35|0
1646407470000|2022-03-04 15:24:30|547.42|544.54|548.35|545.47|548.35|545.47|547.42|544.54|0
1646407480000|2022-03-04 15:24:40|548.54|545.66|548.54|545.66|548.91|546.03|548.54|545.66|0
1646407490000|2022-03-04 15:24:50|548.91|546.03|547.98|545.1|548.91|546.03|547.98|545.1|0
1646407500000|2022-03-04 15:25:00|547.79|544.91|548.35|545.47|548.35|545.47|547.79|544.91|0
1646407510000|2022-03-04 15:25:10|549.38|546.5|547.6|544.72|549.38|546.5|547.6|544.72|0
1646407520000|2022-03-04 15:25:20|547.23|544.35|545.74|542.86|547.23|544.35|545.74|542.86|0
1646407530000|2022-03-04 15:25:30|544.99|542.11|544.43|541.55|544.99|542.11|544.43|541.55|0
1646407540000|2022-03-04 15:25:40|543.97|541.09|545.74|542.86|545.74|542.86|543.97|541.09|0
1646407550000|2022-03-04 15:25:50|545.92|543.04|547.04|544.16|547.04|544.16|545.92|543.04|0
1646407560000|2022-03-04 15:26:00|546.48|543.6|547.04|544.16|547.04|544.16|546.48|543.6|0
1646407570000|2022-03-04 15:26:10|546.77|543.89|546.48|543.6|546.77|543.89|546.3|543.42|0
1646407580000|2022-03-04 15:26:20|546.11|543.23|548.33|545.45|548.33|545.45|546.11|543.23|0
1646407590000|2022-03-04 15:26:30|548.05|545.17|548.61|545.73|548.61|545.73|548.05|545.17|0
1646407600000|2022-03-04 15:26:40|548.42|545.54|547.49|544.61|549.54|546.66|547.49|544.61|0
1646407610000|2022-03-04 15:26:50|547.68|544.8|547.77|544.89|547.77|544.89|546.56|543.68|0
1646407620000|2022-03-04 15:27:00|547.96|545.08|548.33|545.45|548.33|545.45|547.96|545.08|0
1646407630000|2022-03-04 15:27:10|548.61|545.73|547.59|544.71|549.17|546.29|547.59|544.71|0
1646407640000|2022-03-04 15:27:20|547.31|544.43|547.86|544.98|547.86|544.98|547.03|544.15|0
1646407650000|2022-03-04 15:27:30|548.42|545.54|548.61|545.73|548.71|545.83|548.42|545.54|0
1646407660000|2022-03-04 15:27:40|548.98|546.1|547.68|544.8|548.98|546.1|547.68|544.8|0
1646407670000|2022-03-04 15:27:50|548.24|545.36|547.86|544.98|548.24|545.36|547.49|544.61|0
1646407680000|2022-03-04 15:28:00|548.8|545.92|548.15|545.27|548.98|546.1|548.15|545.27|0
1646407690000|2022-03-04 15:28:10|548.42|545.54|549.17|546.29|550.1|547.22|548.42|545.54|0
1646407700000|2022-03-04 15:28:20|550.1|547.22|549.91|547.03|550.1|547.22|549.73|546.85|0
1646407710000|2022-03-04 15:28:30|550.1|547.22|550.66|547.78|551.41|548.53|550.1|547.22|0
1646407720000|2022-03-04 15:28:40|550.47|547.59|550.66|547.78|550.66|547.78|550.47|547.59|0
1646407730000|2022-03-04 15:28:50|550.38|547.5|550.29|547.41|550.38|547.5|550.1|547.22|0
1646407740000|2022-03-04 15:29:00|549.54|546.66|550.2|547.32|550.2|547.32|549.17|546.29|0
1646407750000|2022-03-04 15:29:10|549.64|546.76|548.42|545.54|549.73|546.85|548.42|545.54|0
1646407760000|2022-03-04 15:29:20|548.52|545.64|549.54|546.66|549.54|546.66|548.24|545.36|0
1646407770000|2022-03-04 15:29:30|549.91|547.03|549.73|546.85|549.91|547.03|549.73|546.85|0
1646407780000|2022-03-04 15:29:40|549.17|546.29|548.24|545.36|549.54|546.66|548.24|545.36|0
1646407790000|2022-03-04 15:29:50|547.86|544.98|547.3|544.42|548.52|545.64|547.3|544.42|0
1646407800000|2022-03-04 15:30:00|547.4|544.52|546.56|543.68|547.4|544.52|546.56|543.68|0
1646407810000|2022-03-04 15:30:10|546|543.12|548.05|545.17|548.05|545.17|546|543.12|0
1646407820000|2022-03-04 15:30:20|547.86|544.98|546.56|543.68|547.86|544.98|546.56|543.68|0
1646407830000|2022-03-04 15:30:30|547.49|544.61|548.05|545.17|548.05|545.17|547.3|544.42|0
1646407840000|2022-03-04 15:30:40|548.24|545.36|548.05|545.17|548.42|545.54|548.05|545.17|0
1646407850000|2022-03-04 15:30:50|546.93|544.05|548.24|545.36|548.42|545.54|546.93|544.05|0
1646407860000|2022-03-04 15:31:00|548.98|546.1|549.45|546.57|549.91|547.03|548.98|546.1|0
1646407870000|2022-03-04 15:31:10|549.91|547.03|551.03|548.15|551.03|548.15|549.73|546.85|0
1646407880000|2022-03-04 15:31:20|551.41|548.53|551.78|548.9|552.53|549.65|551.41|548.53|0
1646407890000|2022-03-04 15:31:30|552.71|549.83|552.15|549.27|552.71|549.83|552.15|549.27|0
1646407900000|2022-03-04 15:31:40|551.97|549.09|551.22|548.34|552.15|549.27|551.22|548.34|0
1646407910000|2022-03-04 15:31:50|551.59|548.71|550.1|547.22|551.59|548.71|550.1|547.22|0
1646407920000|2022-03-04 15:32:00|550.2|547.32|550.94|548.06|550.94|548.06|550.2|547.32|0
1646407930000|2022-03-04 15:32:10|551.03|548.15|550.29|547.41|551.22|548.34|550.29|547.41|0
1646407940000|2022-03-04 15:32:20|550.66|547.78|550.29|547.41|550.85|547.97|550.1|547.22|0
1646407950000|2022-03-04 15:32:30|550.1|547.22|549.54|546.66|550.29|547.41|549.54|546.66|0
1646407960000|2022-03-04 15:32:40|550.66|547.78|551.22|548.34|551.22|548.34|550.29|547.41|0
1646407970000|2022-03-04 15:32:50|551.59|548.71|551.78|548.9|551.97|549.09|551.59|548.71|0
1646407980000|2022-03-04 15:33:00|552.15|549.27|552.34|549.46|552.34|549.46|551.88|549|0
1646407990000|2022-03-04 15:33:10|552.15|549.27|552.53|549.65|552.53|549.65|552.15|549.27|0
1646408000000|2022-03-04 15:33:20|552.71|549.83|552.71|549.83|553.09|550.21|552.71|549.83|0
1646408010000|2022-03-04 15:33:30|551.97|549.09|550.84|547.96|551.97|549.09|550.84|547.96|0
1646408020000|2022-03-04 15:33:40|550.28|547.4|550.66|547.78|550.66|547.78|549.82|546.94|0
1646408030000|2022-03-04 15:33:50|551.03|548.15|549.54|546.66|551.03|548.15|549.54|546.66|0
1646408040000|2022-03-04 15:34:00|549.35|546.47|548.23|545.35|549.35|546.47|548.23|545.35|0
1646408050000|2022-03-04 15:34:10|549.17|546.29|549.91|547.03|549.91|547.03|548.98|546.1|0
1646408060000|2022-03-04 15:34:20|549.17|546.29|549.45|546.57|550.1|547.22|549.17|546.29|0
1646408070000|2022-03-04 15:34:30|550.1|547.22|550.57|547.69|550.66|547.78|550.1|547.22|0
1646408080000|2022-03-04 15:34:40|550.47|547.59|550.47|547.59|550.66|547.78|550.28|547.4|0
1646408090000|2022-03-04 15:34:50|550.28|547.4|550.84|547.96|551.03|548.15|550.28|547.4|0
1646408100000|2022-03-04 15:35:00|551.03|548.15|551.03|548.15|551.03|548.15|550.66|547.78|0
1646408110000|2022-03-04 15:35:10|550.47|547.59|549.54|546.66|550.47|547.59|549.35|546.47|0
1646408120000|2022-03-04 15:35:20|549.17|546.29|548.61|545.73|549.35|546.47|548.61|545.73|0
1646408130000|2022-03-04 15:35:30|548.05|545.17|548.98|546.1|549.35|546.47|548.05|545.17|0
1646408140000|2022-03-04 15:35:40|549.35|546.47|548.98|546.1|549.35|546.47|548.89|546.01|0
1646408150000|2022-03-04 15:35:50|549.17|546.29|548.79|545.91|549.17|546.29|548.61|545.73|0
1646408160000|2022-03-04 15:36:00|548.98|546.1|548.42|545.54|548.98|546.1|548.42|545.54|0
1646408170000|2022-03-04 15:36:10|546.19|543.31|546.74|543.86|546.74|543.86|545.82|542.94|0
1646408180000|2022-03-04 15:36:20|547.21|544.33|547.3|544.42|547.4|544.52|547.21|544.33|0
1646408190000|2022-03-04 15:36:30|546.74|543.86|545.82|542.94|546.74|543.86|545.82|542.94|0
1646408200000|2022-03-04 15:36:40|544.14|541.26|544.06|541.18|544.89|542.01|544.06|541.18|0
1646408210000|2022-03-04 15:36:50|543.77|540.89|543.03|540.15|543.77|540.89|543.03|540.15|0
1646408220000|2022-03-04 15:37:00|543.22|540.34|543.03|540.15|543.22|540.34|542.66|539.78|0
1646408230000|2022-03-04 15:37:10|541.18|538.3|541.55|538.67|541.55|538.67|541|538.12|0
1646408240000|2022-03-04 15:37:20|541.74|538.86|541.92|539.04|541.92|539.04|541.74|538.86|0
1646408250000|2022-03-04 15:37:30|543.03|540.15|543.59|540.71|543.59|540.71|543.03|540.15|0
1646408260000|2022-03-04 15:37:40|543.77|540.89|543.68|540.8|543.96|541.08|543.59|540.71|0
1646408270000|2022-03-04 15:37:50|543.13|540.25|543.4|540.52|543.59|540.71|543.13|540.25|0
1646408280000|2022-03-04 15:38:00|542.85|539.97|541.55|538.67|542.85|539.97|541.55|538.67|0
1646408290000|2022-03-04 15:38:10|541|538.12|542.02|539.14|542.02|539.14|541|538.12|0
1646408300000|2022-03-04 15:38:20|542.29|539.41|543.22|540.34|543.22|540.34|542.29|539.41|0
1646408310000|2022-03-04 15:38:30|542.85|539.97|543.77|540.89|543.77|540.89|542.85|539.97|0
1646408320000|2022-03-04 15:38:40|543.59|540.71|543.59|540.71|543.77|540.89|543.59|540.71|0
1646408330000|2022-03-04 15:38:50|543.77|540.89|543.96|541.08|543.96|541.08|543.68|540.8|0
1646408340000|2022-03-04 15:39:00|544.14|541.26|544.51|541.63|545.26|542.38|544.14|541.26|0
1646408350000|2022-03-04 15:39:10|544.89|542.01|545.07|542.19|545.26|542.38|544.89|542.01|0
1646408360000|2022-03-04 15:39:20|545.26|542.38|545.44|542.56|545.63|542.75|544.89|542.01|0
1646408370000|2022-03-04 15:39:30|545.35|542.47|544.89|542.01|545.63|542.75|544.89|542.01|0
1646408380000|2022-03-04 15:39:40|544.24|541.36|544.7|541.82|544.7|541.82|544.14|541.26|0
1646408390000|2022-03-04 15:39:50|545.26|542.38|545.44|542.56|545.44|542.56|544.89|542.01|0
1646408400000|2022-03-04 15:40:00|545.26|542.38|546.19|543.31|546.37|543.49|545.26|542.38|0
1646408410000|2022-03-04 15:40:10|546.37|543.49|547.49|544.61|547.49|544.61|546.37|543.49|0
1646408420000|2022-03-04 15:40:20|546.74|543.86|545.81|542.93|546.74|543.86|545.81|542.93|0
1646408430000|2022-03-04 15:40:30|546|543.12|548.05|545.17|548.05|545.17|546|543.12|0
1646408440000|2022-03-04 15:40:40|548.42|545.54|548.6|545.72|548.6|545.72|548.23|545.35|0
1646408450000|2022-03-04 15:40:50|548.98|546.1|548.98|546.1|548.98|546.1|548.6|545.72|0
1646408460000|2022-03-04 15:41:00|550.1|547.22|550.1|547.22|550.47|547.59|550.1|547.22|0
1646408470000|2022-03-04 15:41:10|549.72|546.84|549.91|547.03|549.91|547.03|549.35|546.47|0
1646408480000|2022-03-04 15:41:20|550.28|547.4|549.91|547.03|550.28|547.4|549.91|547.03|0
1646408490000|2022-03-04 15:41:30|550.57|547.69|550.1|547.22|550.66|547.78|549.91|547.03|0
1646408500000|2022-03-04 15:41:40|549.72|546.84|548.79|545.91|549.91|547.03|548.79|545.91|0
1646408510000|2022-03-04 15:41:50|549.16|546.28|550.75|547.87|550.75|547.87|549.16|546.28|0
1646408520000|2022-03-04 15:42:00|550.66|547.78|550.47|547.59|550.66|547.78|550.28|547.4|0
1646408530000|2022-03-04 15:42:10|549.72|546.84|550.47|547.59|550.47|547.59|549.35|546.47|0
1646408540000|2022-03-04 15:42:20|550.57|547.69|550.1|547.22|550.66|547.78|550.1|547.22|0
1646408550000|2022-03-04 15:42:30|549.91|547.03|549.91|547.03|549.91|547.03|549.91|547.03|0
1646408560000|2022-03-04 15:42:40|550.1|547.22|549.16|546.28|550.1|547.22|549.16|546.28|0
1646408570000|2022-03-04 15:42:50|549.54|546.66|549.91|547.03|549.91|547.03|549.54|546.66|0
1646408580000|2022-03-04 15:43:00|549.54|546.66|550.65|547.77|550.84|547.96|549.54|546.66|0
1646408590000|2022-03-04 15:43:10|551.59|548.71|551.59|548.71|551.59|548.71|551.5|548.62|0
1646408600000|2022-03-04 15:43:20|550.94|548.06|552.15|549.27|552.15|549.27|550.94|548.06|0
1646408610000|2022-03-04 15:43:30|552.34|549.46|551.21|548.33|552.34|549.46|551.21|548.33|0
1646408620000|2022-03-04 15:43:40|550.84|547.96|547.49|544.61|550.84|547.96|547.49|544.61|0
1646408630000|2022-03-04 15:43:50|548.04|545.16|548.98|546.1|548.98|546.1|548.04|545.16|0
1646408640000|2022-03-04 15:44:00|549.35|546.47|550.09|547.21|550.09|547.21|549.35|546.47|0
1646408650000|2022-03-04 15:44:10|550.28|547.4|550.19|547.31|550.47|547.59|550.19|547.31|0
1646408660000|2022-03-04 15:44:20|550.28|547.4|550.09|547.21|550.47|547.59|550.09|547.21|0
1646408670000|2022-03-04 15:44:30|549.72|546.84|549.53|546.65|549.82|546.94|549.53|546.65|0
1646408680000|2022-03-04 15:44:40|550.47|547.59|550.28|547.4|550.47|547.59|550.28|547.4|0
1646408690000|2022-03-04 15:44:50|550.75|547.87|552.34|549.46|552.34|549.46|550.75|547.87|0
1646408700000|2022-03-04 15:45:00|551.77|548.89|552.34|549.46|552.34|549.46|551.59|548.71|0
1646408710000|2022-03-04 15:45:10|551.5|548.62|552.06|549.18|552.15|549.27|551.5|548.62|0
1646408720000|2022-03-04 15:45:20|552.15|549.27|553.27|550.39|553.27|550.39|552.15|549.27|0
1646408730000|2022-03-04 15:45:30|553.83|550.95|554.3|551.42|554.3|551.42|553.83|550.95|0
1646408740000|2022-03-04 15:45:40|554.58|551.7|555.33|552.45|555.33|552.45|554.39|551.51|0
1646408750000|2022-03-04 15:45:50|555.14|552.26|555.33|552.45|555.33|552.45|555.14|552.26|0
1646408760000|2022-03-04 15:46:00|554.58|551.7|553.37|550.49|554.58|551.7|553.37|550.49|0
1646408770000|2022-03-04 15:46:10|554.21|551.33|553.27|550.39|554.21|551.33|553.27|550.39|0
1646408780000|2022-03-04 15:46:20|552.52|549.64|552.52|549.64|552.71|549.83|552.34|549.46|0
1646408790000|2022-03-04 15:46:30|552.15|549.27|551.59|548.71|552.15|549.27|551.59|548.71|0
1646408800000|2022-03-04 15:46:40|551.77|548.89|552.71|549.83|552.71|549.83|551.77|548.89|0
1646408810000|2022-03-04 15:46:50|552.52|549.64|552.9|550.02|552.9|550.02|552.52|549.64|0
1646408820000|2022-03-04 15:47:00|553.27|550.39|552.9|550.02|553.27|550.39|552.9|550.02|0
1646408830000|2022-03-04 15:47:10|552.81|549.93|553.46|550.58|553.46|550.58|552.71|549.83|0
1646408840000|2022-03-04 15:47:20|554.12|551.24|554.02|551.14|554.12|551.24|554.02|551.14|0
1646408850000|2022-03-04 15:47:30|554.77|551.89|554.96|552.08|554.96|552.08|554.58|551.7|0
1646408860000|2022-03-04 15:47:40|554.21|551.33|553.83|550.95|554.21|551.33|553.83|550.95|0
1646408870000|2022-03-04 15:47:50|554.02|551.14|554.02|551.14|554.49|551.61|554.02|551.14|0
1646408880000|2022-03-04 15:48:00|553.46|550.58|554.68|551.8|554.68|551.8|553.46|550.58|0
1646408890000|2022-03-04 15:48:10|554.58|551.7|554.77|551.89|555.33|552.45|554.58|551.7|0
1646408900000|2022-03-04 15:48:20|554.96|552.08|553.18|550.3|555.52|552.64|553.18|550.3|0
1646408910000|2022-03-04 15:48:30|552.06|549.18|550.75|547.87|553.08|550.2|550.75|547.87|0
1646408920000|2022-03-04 15:48:40|551.4|548.52|549.35|546.47|551.4|548.52|549.35|546.47|0
1646408930000|2022-03-04 15:48:50|549.91|547.03|550.65|547.77|550.65|547.77|549.91|547.03|0
1646408940000|2022-03-04 15:49:00|550.47|547.59|552.24|549.36|552.24|549.36|550.09|547.21|0
1646408950000|2022-03-04 15:49:10|552.33|549.45|552.9|550.02|553.27|550.39|552.33|549.45|0
1646408960000|2022-03-04 15:49:20|553.27|550.39|553.27|550.39|553.27|550.39|553.27|550.39|0
1646408970000|2022-03-04 15:49:30|553.08|550.2|552.33|549.45|553.08|550.2|552.33|549.45|0
1646408980000|2022-03-04 15:49:40|552.15|549.27|552.52|549.64|552.52|549.64|552.15|549.27|0
1646408990000|2022-03-04 15:49:50|552.99|550.11|553.46|550.58|553.46|550.58|552.99|550.11|0
1646409000000|2022-03-04 15:50:00|553.64|550.76|553.93|551.05|553.93|551.05|552.89|550.01|0
1646409010000|2022-03-04 15:50:10|554.02|551.14|554.58|551.7|554.58|551.7|554.02|551.14|0
1646409020000|2022-03-04 15:50:20|554.77|551.89|554.39|551.51|554.95|552.07|554.39|551.51|0
1646409030000|2022-03-04 15:50:30|554.12|551.24|553.27|550.39|554.12|551.24|553.27|550.39|0
1646409040000|2022-03-04 15:50:40|553.64|550.76|552.89|550.01|553.83|550.95|552.89|550.01|0
1646409050000|2022-03-04 15:50:50|552.33|549.45|553.08|550.2|553.08|550.2|552.33|549.45|0
1646409060000|2022-03-04 15:51:00|553.64|550.76|553.46|550.58|553.64|550.76|552.71|549.83|0
1646409070000|2022-03-04 15:51:10|552.99|550.11|554.02|551.14|554.02|551.14|552.99|550.11|0
1646409080000|2022-03-04 15:51:20|553.27|550.39|552.89|550.01|553.27|550.39|552.52|549.64|0
1646409090000|2022-03-04 15:51:30|553.27|550.39|553.46|550.58|553.64|550.76|553.27|550.39|0
1646409100000|2022-03-04 15:51:40|553.27|550.39|553.08|550.2|553.27|550.39|553.08|550.2|0
1646409110000|2022-03-04 15:51:50|552.89|550.01|553.27|550.39|553.46|550.58|552.89|550.01|0
1646409120000|2022-03-04 15:52:00|552.89|550.01|552.71|549.83|552.89|550.01|552.15|549.27|0
1646409130000|2022-03-04 15:52:10|552.15|549.27|551.31|548.43|552.15|549.27|551.31|548.43|0
1646409140000|2022-03-04 15:52:20|551.77|548.89|551.4|548.52|551.77|548.89|551.4|548.52|0
1646409150000|2022-03-04 15:52:30|551.96|549.08|551.96|549.08|552.71|549.83|551.96|549.08|0
1646409160000|2022-03-04 15:52:40|551.77|548.89|552.06|549.18|552.06|549.18|551.02|548.14|0
1646409170000|2022-03-04 15:52:50|552.33|549.45|552.43|549.55|552.52|549.64|552.33|549.45|0
1646409180000|2022-03-04 15:53:00|552.52|549.64|551.96|549.08|552.52|549.64|551.4|548.52|0
1646409190000|2022-03-04 15:53:10|551.59|548.71|551.21|548.33|551.96|549.08|551.21|548.33|0
1646409200000|2022-03-04 15:53:20|551.02|548.14|551.77|548.89|551.77|548.89|551.02|548.14|0
1646409210000|2022-03-04 15:53:30|551.96|549.08|551.77|548.89|551.96|549.08|551.77|548.89|0
1646409220000|2022-03-04 15:53:40|551.4|548.52|551.77|548.89|551.77|548.89|551.02|548.14|0
1646409230000|2022-03-04 15:53:50|551.02|548.14|550.65|547.77|551.02|548.14|550.46|547.58|0
1646409240000|2022-03-04 15:54:00|550.46|547.58|550.84|547.96|551.02|548.14|550.46|547.58|0
1646409250000|2022-03-04 15:54:10|550.28|547.4|550.84|547.96|550.84|547.96|550.28|547.4|0
1646409260000|2022-03-04 15:54:20|550.65|547.77|550.84|547.96|551.02|548.14|550.65|547.77|0
1646409270000|2022-03-04 15:54:30|551.58|548.7|552.15|549.27|552.15|549.27|551.58|548.7|0
1646409280000|2022-03-04 15:54:40|551.87|548.99|551.96|549.08|552.15|549.27|551.87|548.99|0
1646409290000|2022-03-04 15:54:50|551.58|548.7|551.58|548.7|551.58|548.7|551.4|548.52|0
1646409300000|2022-03-04 15:55:00|552.15|549.27|552.33|549.45|552.33|549.45|552.15|549.27|0
1646409310000|2022-03-04 15:55:10|552.52|549.64|553.45|550.57|553.83|550.95|552.52|549.64|0
1646409320000|2022-03-04 15:55:20|554.2|551.32|553.64|550.76|554.2|551.32|553.64|550.76|0
1646409330000|2022-03-04 15:55:30|553.27|550.39|552.89|550.01|553.27|550.39|552.89|550.01|0
1646409340000|2022-03-04 15:55:40|552.52|549.64|552.89|550.01|552.89|550.01|552.52|549.64|0
1646409350000|2022-03-04 15:55:50|553.08|550.2|552.89|550.01|553.45|550.57|552.89|550.01|0
1646409360000|2022-03-04 15:56:00|553.45|550.57|553.83|550.95|553.83|550.95|553.45|550.57|0
1646409370000|2022-03-04 15:56:10|554.58|551.7|553.83|550.95|554.58|551.7|553.83|550.95|0
1646409380000|2022-03-04 15:56:20|553.64|550.76|553.45|550.57|553.64|550.76|553.45|550.57|0
1646409390000|2022-03-04 15:56:30|553.08|550.2|553.83|550.95|553.83|550.95|553.08|550.2|0
1646409400000|2022-03-04 15:56:40|553.45|550.57|552.52|549.64|553.64|550.76|552.52|549.64|0
1646409410000|2022-03-04 15:56:50|552.89|550.01|552.52|549.64|552.89|550.01|552.33|549.45|0
1646409420000|2022-03-04 15:57:00|553.08|550.2|554.2|551.32|554.2|551.32|553.08|550.2|0
1646409430000|2022-03-04 15:57:10|554.76|551.88|554.58|551.7|554.76|551.88|554.3|551.42|0
1646409440000|2022-03-04 15:57:20|554.76|551.88|553.83|550.95|555.05|552.17|553.83|550.95|0
1646409450000|2022-03-04 15:57:30|554.02|551.14|553.83|550.95|554.02|551.14|553.45|550.57|0
1646409460000|2022-03-04 15:57:40|554.2|551.32|554.58|551.7|554.58|551.7|554.2|551.32|0
1646409470000|2022-03-04 15:57:50|554.76|551.88|555.14|552.26|555.14|552.26|554.76|551.88|0
1646409480000|2022-03-04 15:58:00|554.76|551.88|554.58|551.7|555.51|552.63|554.02|551.14|0
1646409490000|2022-03-04 15:58:10|554.95|552.07|555.89|553.01|555.89|553.01|554.95|552.07|0
1646409500000|2022-03-04 15:58:20|555.7|552.82|555.89|553.01|556.64|553.76|555.7|552.82|0
1646409510000|2022-03-04 15:58:30|555.7|552.82|556.36|553.48|556.36|553.48|555.33|552.45|0
1646409520000|2022-03-04 15:58:40|556.45|553.57|556.26|553.38|556.83|553.95|556.26|553.38|0
1646409530000|2022-03-04 15:58:50|556.45|553.57|556.64|553.76|556.83|553.95|556.45|553.57|0
1646409540000|2022-03-04 15:59:00|555.89|553.01|556.08|553.2|556.08|553.2|555.7|552.82|0
1646409550000|2022-03-04 15:59:10|556.26|553.38|555.89|553.01|556.64|553.76|555.89|553.01|0
1646409560000|2022-03-04 15:59:20|555.7|552.82|556.26|553.38|556.26|553.38|555.51|552.63|0
1646409570000|2022-03-04 15:59:30|555.7|552.82|555.7|552.82|555.7|552.82|555.33|552.45|0
1646409580000|2022-03-04 15:59:40|555.51|552.63|555.89|553.01|556.26|553.38|555.51|552.63|0
1646409590000|2022-03-04 15:59:50|556.08|553.2|556.08|553.2|556.45|553.57|556.08|553.2|0
1646409600000|2022-03-04 16:00:00|555.7|552.82|556.45|553.57|556.83|553.95|555.7|552.82|0
1646409610000|2022-03-04 16:00:10|555.51|552.63|556.26|553.38|556.26|553.38|555.51|552.63|0
1646409620000|2022-03-04 16:00:20|556.45|553.57|556.45|553.57|556.64|553.76|556.45|553.57|0
1646409630000|2022-03-04 16:00:30|556.74|553.86|555.05|552.17|556.74|553.86|555.05|552.17|0
1646409640000|2022-03-04 16:00:40|555.51|552.63|554.58|551.7|555.51|552.63|554.58|551.7|0
1646409650000|2022-03-04 16:00:50|554.95|552.07|553.45|550.57|554.95|552.07|553.45|550.57|0
1646409660000|2022-03-04 16:01:00|552.89|550.01|552.89|550.01|553.27|550.39|552.89|550.01|0
1646409670000|2022-03-04 16:01:10|552.99|550.11|553.27|550.39|553.83|550.95|552.99|550.11|0
1646409680000|2022-03-04 16:01:20|553.83|550.95|554.76|551.88|554.76|551.88|553.83|550.95|0
1646409690000|2022-03-04 16:01:30|554.95|552.07|554.95|552.07|554.95|552.07|554.86|551.98|0
1646409700000|2022-03-04 16:01:40|555.14|552.26|553.45|550.57|555.14|552.26|553.45|550.57|0
1646409710000|2022-03-04 16:01:50|553.27|550.39|553.64|550.76|553.64|550.76|553.26|550.38|0
1646409720000|2022-03-04 16:02:00|553.83|550.95|553.83|550.95|553.83|550.95|553.08|550.2|0
1646409730000|2022-03-04 16:02:10|554.2|551.32|555.14|552.26|555.14|552.26|554.2|551.32|0
1646409740000|2022-03-04 16:02:20|554.58|551.7|555.14|552.26|555.33|552.45|554.58|551.7|0
1646409750000|2022-03-04 16:02:30|554.95|552.07|555.33|552.45|555.7|552.82|554.95|552.07|0
1646409760000|2022-03-04 16:02:40|556.08|553.2|555.89|553.01|556.08|553.2|555.7|552.82|0
1646409770000|2022-03-04 16:02:50|556.08|553.2|556.36|553.48|556.36|553.48|555.89|553.01|0
1646409780000|2022-03-04 16:03:00|556.55|553.67|556.45|553.57|556.64|553.76|556.45|553.57|0
1646409790000|2022-03-04 16:03:10|557.01|554.13|557.77|554.89|557.77|554.89|556.83|553.95|0
1646409800000|2022-03-04 16:03:20|557.58|554.7|557.77|554.89|557.77|554.89|557.58|554.7|0
1646409810000|2022-03-04 16:03:30|557.39|554.51|556.08|553.2|557.39|554.51|556.08|553.2|0
1646409820000|2022-03-04 16:03:40|556.26|553.38|556.08|553.2|556.45|553.57|556.08|553.2|0
1646409830000|2022-03-04 16:03:50|556.45|553.57|555.51|552.63|556.55|553.67|555.51|552.63|0
1646409840000|2022-03-04 16:04:00|555.32|552.44|554.39|551.51|555.32|552.44|554.39|551.51|0
1646409850000|2022-03-04 16:04:10|554.95|552.07|555.8|552.92|555.8|552.92|554.95|552.07|0
1646409860000|2022-03-04 16:04:20|555.89|553.01|556.07|553.19|556.07|553.19|555.7|552.82|0
1646409870000|2022-03-04 16:04:30|555.89|553.01|555.61|552.73|555.89|553.01|555.61|552.73|0
1646409880000|2022-03-04 16:04:40|555.51|552.63|556.36|553.48|556.36|553.48|555.51|552.63|0
1646409890000|2022-03-04 16:04:50|556.45|553.57|557.39|554.51|557.39|554.51|556.26|553.38|0
1646409900000|2022-03-04 16:05:00|557.2|554.32|557.2|554.32|557.2|554.32|556.64|553.76|0
1646409910000|2022-03-04 16:05:10|556.45|553.57|557.01|554.13|557.01|554.13|556.45|553.57|0
1646409920000|2022-03-04 16:05:20|557.39|554.51|556.83|553.95|557.39|554.51|556.83|553.95|0
1646409930000|2022-03-04 16:05:30|557.2|554.32|557.2|554.32|557.2|554.32|557.01|554.13|0
1646409940000|2022-03-04 16:05:40|556.83|553.95|557.01|554.13|557.01|554.13|556.83|553.95|0
1646409950000|2022-03-04 16:05:50|557.2|554.32|557.3|554.42|557.39|554.51|557.2|554.32|0
1646409960000|2022-03-04 16:06:00|557.49|554.61|557.58|554.7|557.76|554.88|557.39|554.51|0
1646409970000|2022-03-04 16:06:10|558.52|555.64|557.2|554.32|558.52|555.64|557.2|554.32|0
1646409980000|2022-03-04 16:06:20|556.82|553.94|556.82|553.94|556.82|553.94|556.64|553.76|0
1646409990000|2022-03-04 16:06:30|557.39|554.51|557.76|554.88|557.95|555.07|557.39|554.51|0
1646410000000|2022-03-04 16:06:40|558.14|555.26|557.95|555.07|558.14|555.26|557.76|554.88|0
1646410010000|2022-03-04 16:06:50|558.14|555.26|558.89|556.01|558.89|556.01|558.14|555.26|0
1646410020000|2022-03-04 16:07:00|558.7|555.82|558.14|555.26|558.89|556.01|558.14|555.26|0
1646410030000|2022-03-04 16:07:10|557.67|554.79|558.14|555.26|558.14|555.26|557.67|554.79|0
1646410040000|2022-03-04 16:07:20|558.33|555.45|558.43|555.55|558.43|555.55|557.95|555.07|0
1646410050000|2022-03-04 16:07:30|558.14|555.26|557.76|554.88|558.33|555.45|557.76|554.88|0
1646410060000|2022-03-04 16:07:40|557.2|554.32|557.95|555.07|558.33|555.45|557.2|554.32|0
1646410070000|2022-03-04 16:07:50|557.58|554.7|557.39|554.51|557.58|554.7|557.39|554.51|0
1646410080000|2022-03-04 16:08:00|557.95|555.07|558.33|555.45|558.33|555.45|557.95|555.07|0
1646410090000|2022-03-04 16:08:10|558.14|555.26|557.76|554.88|558.33|555.45|557.76|554.88|0
1646410100000|2022-03-04 16:08:20|557.39|554.51|556.26|553.38|557.39|554.51|556.26|553.38|0
1646410110000|2022-03-04 16:08:30|556.17|553.29|555.32|552.44|556.17|553.29|555.32|552.44|0
1646410120000|2022-03-04 16:08:40|555.7|552.82|555.14|552.26|555.7|552.82|555.14|552.26|0
1646410130000|2022-03-04 16:08:50|555.32|552.44|555.89|553.01|555.89|553.01|555.32|552.44|0
1646410140000|2022-03-04 16:09:00|555.8|552.92|556.45|553.57|556.45|553.57|555.51|552.63|0
1646410150000|2022-03-04 16:09:10|556.82|553.94|556.64|553.76|556.82|553.94|556.64|553.76|0
1646410160000|2022-03-04 16:09:20|555.7|552.82|555.32|552.44|555.89|553.01|555.32|552.44|0
1646410170000|2022-03-04 16:09:30|555.14|552.26|555.32|552.44|555.32|552.44|555.14|552.26|0
1646410180000|2022-03-04 16:09:40|555.89|553.01|556.26|553.38|556.26|553.38|555.7|552.82|0
1646410190000|2022-03-04 16:09:50|557.01|554.13|556.82|553.94|557.01|554.13|556.82|553.94|0
1646410200000|2022-03-04 16:10:00|557.01|554.13|557.2|554.32|557.2|554.32|556.64|553.76|0
1646410210000|2022-03-04 16:10:10|556.82|553.94|557.01|554.13|557.2|554.32|556.82|553.94|0
1646410220000|2022-03-04 16:10:20|557.57|554.69|557.95|555.07|558.14|555.26|557.57|554.69|0
1646410230000|2022-03-04 16:10:30|557.76|554.88|557.95|555.07|557.95|555.07|557.76|554.88|0
1646410240000|2022-03-04 16:10:40|557.86|554.98|557.86|554.98|557.86|554.98|557.86|554.98|0
1646410250000|2022-03-04 16:10:50|557.95|555.07|558.14|555.26|558.14|555.26|557.95|555.07|0
1646410260000|2022-03-04 16:11:00|558.33|555.45|558.14|555.26|558.51|555.63|557.95|555.07|0
1646410270000|2022-03-04 16:11:10|558.51|555.63|559.64|556.76|559.83|556.95|558.51|555.63|0
1646410280000|2022-03-04 16:11:20|559.83|556.95|559.83|556.95|559.83|556.95|559.64|556.76|0
1646410290000|2022-03-04 16:11:30|560.21|557.33|560.02|557.14|560.21|557.33|559.93|557.05|0
1646410300000|2022-03-04 16:11:40|560.4|557.52|560.21|557.33|560.4|557.52|560.21|557.33|0
1646410310000|2022-03-04 16:11:50|559.83|556.95|559.64|556.76|559.83|556.95|559.64|556.76|0
1646410320000|2022-03-04 16:12:00|559.08|556.2|559.27|556.39|559.27|556.39|558.89|556.01|0
1646410330000|2022-03-04 16:12:10|558.7|555.82|558.7|555.82|558.7|555.82|558.7|555.82|0
1646410340000|2022-03-04 16:12:20|559.27|556.39|559.27|556.39|559.27|556.39|558.7|555.82|0
1646410350000|2022-03-04 16:12:30|559.55|556.67|559.55|556.67|559.55|556.67|559.27|556.39|0
1646410360000|2022-03-04 16:12:40|559.64|556.76|560.21|557.33|560.21|557.33|559.64|556.76|0
1646410370000|2022-03-04 16:12:50|560.02|557.14|559.93|557.05|560.02|557.14|559.83|556.95|0
1646410380000|2022-03-04 16:13:00|560.02|557.14|560.02|557.14|560.21|557.33|559.83|556.95|0
1646410390000|2022-03-04 16:13:10|559.83|556.95|560.21|557.33|560.21|557.33|559.64|556.76|0
1646410400000|2022-03-04 16:13:20|559.83|556.95|560.02|557.14|560.02|557.14|559.83|556.95|0
1646410410000|2022-03-04 16:13:30|558.51|555.63|559.08|556.2|559.08|556.2|558.51|555.63|0
1646410420000|2022-03-04 16:13:40|559.45|556.57|559.45|556.57|559.45|556.57|559.27|556.39|0
1646410430000|2022-03-04 16:13:50|559.27|556.39|559.64|556.76|559.64|556.76|559.27|556.39|0
1646410440000|2022-03-04 16:14:00|559.08|556.2|558.89|556.01|559.08|556.2|558.51|555.63|0
1646410450000|2022-03-04 16:14:10|559.08|556.2|559.27|556.39|559.27|556.39|559.08|556.2|0
1646410460000|2022-03-04 16:14:20|559.64|556.76|559.64|556.76|559.83|556.95|559.64|556.76|0
1646410470000|2022-03-04 16:14:30|559.45|556.57|560.02|557.14|560.02|557.14|559.27|556.39|0
1646410480000|2022-03-04 16:14:40|559.83|556.95|558.89|556.01|559.83|556.95|558.7|555.82|0
1646410490000|2022-03-04 16:14:50|557.76|554.88|557.95|555.07|557.95|555.07|557.76|554.88|0
1646410500000|2022-03-04 16:15:00|557.57|554.69|557.57|554.69|558.14|555.26|557.39|554.51|0
1646410510000|2022-03-04 16:15:10|556.63|553.75|556.45|553.57|556.63|553.75|556.45|553.57|0
1646410520000|2022-03-04 16:15:20|556.82|553.94|557.76|554.88|557.76|554.88|556.82|553.94|0
1646410530000|2022-03-04 16:15:30|558.14|555.26|558.7|555.82|558.7|555.82|558.14|555.26|0
1646410540000|2022-03-04 16:15:40|559.08|556.2|558.7|555.82|559.08|556.2|558.7|555.82|0
1646410550000|2022-03-04 16:15:50|558.32|555.44|557.2|554.32|558.32|555.44|557.2|554.32|0
1646410560000|2022-03-04 16:16:00|557.01|554.13|557.01|554.13|557.76|554.88|557.01|554.13|0
1646410570000|2022-03-04 16:16:10|557.39|554.51|556.82|553.94|557.39|554.51|556.82|553.94|0
1646410580000|2022-03-04 16:16:20|557.2|554.32|556.26|553.38|557.2|554.32|556.26|553.38|0
1646410590000|2022-03-04 16:16:30|556.07|553.19|554.95|552.07|556.07|553.19|554.95|552.07|0
1646410600000|2022-03-04 16:16:40|554.76|551.88|553.63|550.75|554.76|551.88|553.63|550.75|0
1646410610000|2022-03-04 16:16:50|554.01|551.13|553.63|550.75|554.01|551.13|553.63|550.75|0
1646410620000|2022-03-04 16:17:00|552.7|549.82|552.51|549.63|552.7|549.82|552.42|549.54|0
1646410630000|2022-03-04 16:17:10|552.7|549.82|552.7|549.82|552.7|549.82|552.14|549.26|0
1646410640000|2022-03-04 16:17:20|553.07|550.19|553.45|550.57|553.63|550.75|553.07|550.19|0
1646410650000|2022-03-04 16:17:30|553.26|550.38|553.26|550.38|553.26|550.38|552.98|550.1|0
1646410660000|2022-03-04 16:17:40|553.45|550.57|552.7|549.82|553.63|550.75|552.7|549.82|0
1646410670000|2022-03-04 16:17:50|552.32|549.44|552.51|549.63|552.51|549.63|552.14|549.26|0
1646410680000|2022-03-04 16:18:00|552.14|549.26|552.89|550.01|552.89|550.01|552.14|549.26|0
1646410690000|2022-03-04 16:18:10|552.7|549.82|552.7|549.82|553.07|550.19|552.7|549.82|0
1646410700000|2022-03-04 16:18:20|552.98|550.1|552.51|549.63|552.98|550.1|552.14|549.26|0
1646410710000|2022-03-04 16:18:30|552.32|549.44|552.42|549.54|552.7|549.82|552.32|549.44|0
1646410720000|2022-03-04 16:18:40|552.61|549.73|552.32|549.44|552.7|549.82|552.23|549.35|0
1646410730000|2022-03-04 16:18:50|552.14|549.26|551.2|548.32|552.14|549.26|551.02|548.14|0
1646410740000|2022-03-04 16:19:00|551.02|548.14|551.2|548.32|551.2|548.32|551.02|548.14|0
1646410750000|2022-03-04 16:19:10|551.02|548.14|550.83|547.95|551.39|548.51|550.83|547.95|0
1646410760000|2022-03-04 16:19:20|550.64|547.76|550.64|547.76|550.64|547.76|550.27|547.39|0
1646410770000|2022-03-04 16:19:30|550.46|547.58|551.39|548.51|551.39|548.51|550.46|547.58|0
1646410780000|2022-03-04 16:19:40|551.76|548.88|551.76|548.88|551.86|548.98|551.76|548.88|0
1646410790000|2022-03-04 16:19:50|551.95|549.07|552.88|550|552.88|550|551.95|549.07|0
1646410800000|2022-03-04 16:20:00|553.07|550.19|553.63|550.75|553.63|550.75|552.88|550|0
1646410810000|2022-03-04 16:20:10|554.57|551.69|554.29|551.41|555.04|552.16|554.29|551.41|0
1646410820000|2022-03-04 16:20:20|554.38|551.5|554.76|551.88|554.94|552.06|554.38|551.5|0
1646410830000|2022-03-04 16:20:30|554.94|552.06|555.13|552.25|555.51|552.63|554.94|552.06|0
1646410840000|2022-03-04 16:20:40|554.94|552.06|554.94|552.06|555.13|552.25|554.94|552.06|0
1646410850000|2022-03-04 16:20:50|555.32|552.44|555.88|553|556.07|553.19|555.32|552.44|0
1646410860000|2022-03-04 16:21:00|555.51|552.63|556.26|553.38|556.63|553.75|555.51|552.63|0
1646410870000|2022-03-04 16:21:10|556.63|553.75|555.88|553|556.82|553.94|555.88|553|0
1646410880000|2022-03-04 16:21:20|555.32|552.44|555.32|552.44|555.32|552.44|554.94|552.06|0
1646410890000|2022-03-04 16:21:30|555.69|552.81|556.63|553.75|556.63|553.75|555.69|552.81|0
1646410900000|2022-03-04 16:21:40|556.82|553.94|556.63|553.75|557.01|554.13|556.63|553.75|0
1646410910000|2022-03-04 16:21:50|556.26|553.38|556.17|553.29|556.26|553.38|556.17|553.29|0
1646410920000|2022-03-04 16:22:00|556.44|553.56|555.13|552.25|556.44|553.56|555.13|552.25|0
1646410930000|2022-03-04 16:22:10|554.94|552.06|555.32|552.44|555.32|552.44|554.76|551.88|0
1646410940000|2022-03-04 16:22:20|555.51|552.63|556.63|553.75|556.63|553.75|555.51|552.63|0
1646410950000|2022-03-04 16:22:30|556.44|553.56|556.26|553.38|556.44|553.56|556.26|553.38|0
1646410960000|2022-03-04 16:22:40|556.07|553.19|555.51|552.63|556.07|553.19|555.32|552.44|0
1646410970000|2022-03-04 16:22:50|555.32|552.44|554.94|552.06|555.32|552.44|554.94|552.06|0
1646410980000|2022-03-04 16:23:00|555.13|552.25|555.51|552.63|555.51|552.63|554.94|552.06|0
1646410990000|2022-03-04 16:23:10|554.76|551.88|553.26|550.38|554.76|551.88|553.26|550.38|0
1646411000000|2022-03-04 16:23:20|553.07|550.19|552.7|549.82|553.07|550.19|552.7|549.82|0
1646411010000|2022-03-04 16:23:30|552.51|549.63|553.44|550.56|553.63|550.75|552.51|549.63|0
1646411020000|2022-03-04 16:23:40|552.88|550|553.26|550.38|553.26|550.38|552.88|550|0
1646411030000|2022-03-04 16:23:50|552.88|550|551.95|549.07|553.07|550.19|551.95|549.07|0
1646411040000|2022-03-04 16:24:00|552.14|549.26|553.07|550.19|553.07|550.19|551.95|549.07|0
1646411050000|2022-03-04 16:24:10|553.26|550.38|553.82|550.94|553.82|550.94|553.17|550.29|0
1646411060000|2022-03-04 16:24:20|553.73|550.85|552.42|549.54|553.73|550.85|552.42|549.54|0
1646411070000|2022-03-04 16:24:30|552.51|549.63|553.44|550.56|553.44|550.56|552.51|549.63|0
1646411080000|2022-03-04 16:24:40|552.88|550|552.14|549.26|552.88|550|552.14|549.26|0
1646411090000|2022-03-04 16:24:50|551.76|548.88|552.13|549.25|552.13|549.25|551.39|548.51|0
1646411100000|2022-03-04 16:25:00|552.32|549.44|553.82|550.94|554.01|551.13|552.32|549.44|0
1646411110000|2022-03-04 16:25:10|554.57|551.69|554.57|551.69|554.76|551.88|554.57|551.69|0
1646411120000|2022-03-04 16:25:20|555.23|552.35|554.57|551.69|555.32|552.44|554.57|551.69|0
1646411130000|2022-03-04 16:25:30|554.38|551.5|554.57|551.69|555.04|552.16|554.38|551.5|0
1646411140000|2022-03-04 16:25:40|554.94|552.06|555.5|552.62|555.5|552.62|554.94|552.06|0
1646411150000|2022-03-04 16:25:50|555.13|552.25|554.75|551.87|555.13|552.25|554.38|551.5|0
1646411160000|2022-03-04 16:26:00|554.57|551.69|553.26|550.38|554.57|551.69|553.26|550.38|0
1646411170000|2022-03-04 16:26:10|554.1|551.22|553.44|550.56|554.1|551.22|553.44|550.56|0
1646411180000|2022-03-04 16:26:20|553.73|550.85|553.07|550.19|553.73|550.85|553.07|550.19|0
1646411190000|2022-03-04 16:26:30|553.35|550.47|553.17|550.29|553.35|550.47|553.17|550.29|0
1646411200000|2022-03-04 16:26:40|552.88|550|552.13|549.25|552.88|550|552.13|549.25|0
1646411210000|2022-03-04 16:26:50|552.23|549.35|551.57|548.69|552.23|549.35|551.48|548.6|0
1646411220000|2022-03-04 16:27:00|551.01|548.13|550.27|547.39|551.01|548.13|550.27|547.39|0
1646411230000|2022-03-04 16:27:10|550.08|547.2|550.08|547.2|550.64|547.76|550.08|547.2|0
1646411240000|2022-03-04 16:27:20|550.27|547.39|550.27|547.39|550.45|547.57|550.08|547.2|0
1646411250000|2022-03-04 16:27:30|550.45|547.57|551.01|548.13|551.01|548.13|550.45|547.57|0
1646411260000|2022-03-04 16:27:40|551.3|548.42|550.64|547.76|551.3|548.42|550.64|547.76|0
1646411270000|2022-03-04 16:27:50|551.2|548.32|551.57|548.69|551.95|549.07|551.2|548.32|0
1646411280000|2022-03-04 16:28:00|551.76|548.88|551.95|549.07|552.32|549.44|551.76|548.88|0
1646411290000|2022-03-04 16:28:10|552.32|549.44|552.42|549.54|552.51|549.63|552.32|549.44|0
1646411300000|2022-03-04 16:28:20|552.32|549.44|550.45|547.57|552.32|549.44|550.45|547.57|0
1646411310000|2022-03-04 16:28:30|549.89|547.01|549.52|546.64|549.89|547.01|549.52|546.64|0
1646411320000|2022-03-04 16:28:40|549.8|546.92|550.83|547.95|550.83|547.95|549.8|546.92|0
1646411330000|2022-03-04 16:28:50|550.45|547.57|550.83|547.95|550.83|547.95|550.45|547.57|0
1646411340000|2022-03-04 16:29:00|550.64|547.76|552.32|549.44|552.32|549.44|550.64|547.76|0
1646411350000|2022-03-04 16:29:10|551.95|549.07|552.6|549.72|552.6|549.72|551.95|549.07|0
1646411360000|2022-03-04 16:29:20|552.69|549.81|552.51|549.63|552.69|549.81|552.32|549.44|0
1646411370000|2022-03-04 16:29:30|552.88|550|552.13|549.25|552.88|550|551.39|548.51|0
1646411380000|2022-03-04 16:29:40|551.76|548.88|551.57|548.69|551.76|548.88|551.57|548.69|0
1646411390000|2022-03-04 16:29:50|551.67|548.79|551.57|548.69|551.67|548.79|551.11|548.23|0
1646411400000|2022-03-04 16:30:00|552.13|549.25|553.07|550.19|553.07|550.19|552.13|549.25|0
1646411410000|2022-03-04 16:30:10|553.44|550.56|553.07|550.19|553.44|550.56|552.88|550|0
1646411420000|2022-03-04 16:30:20|553.26|550.38|551.01|548.13|553.26|550.38|551.01|548.13|0
1646411430000|2022-03-04 16:30:30|550.64|547.76|551.39|548.51|551.39|548.51|550.64|547.76|0
1646411440000|2022-03-04 16:30:40|551.3|548.42|552.32|549.44|552.32|549.44|551.3|548.42|0
1646411450000|2022-03-04 16:30:50|552.13|549.25|552.51|549.63|552.51|549.63|551.95|549.07|0
1646411460000|2022-03-04 16:31:00|553.07|550.19|554.29|551.41|554.29|551.41|553.07|550.19|0
1646411470000|2022-03-04 16:31:10|554.38|551.5|555.13|552.25|555.23|552.35|554.38|551.5|0
1646411480000|2022-03-04 16:31:20|555.69|552.81|556.25|553.37|556.25|553.37|555.69|552.81|0
1646411490000|2022-03-04 16:31:30|556.07|553.19|557.38|554.5|557.38|554.5|556.07|553.19|0
1646411500000|2022-03-04 16:31:40|557.19|554.31|555.69|552.81|557.19|554.31|555.69|552.81|0
1646411510000|2022-03-04 16:31:50|554.94|552.06|554.57|551.69|554.94|552.06|554.57|551.69|0
1646411520000|2022-03-04 16:32:00|555.32|552.44|556.07|553.19|556.07|553.19|555.32|552.44|0
1646411530000|2022-03-04 16:32:10|556.44|553.56|555.88|553|556.44|553.56|555.88|553|0
1646411540000|2022-03-04 16:32:20|556.16|553.28|556.73|553.85|556.73|553.85|555.98|553.1|0
1646411550000|2022-03-04 16:32:30|557.19|554.31|557.1|554.22|557.19|554.31|557|554.12|0
1646411560000|2022-03-04 16:32:40|556.63|553.75|557|554.12|557|554.12|556.07|553.19|0
1646411570000|2022-03-04 16:32:50|557.19|554.31|556.73|553.85|557.19|554.31|556.73|553.85|0
1646411580000|2022-03-04 16:33:00|556.44|553.56|556.25|553.37|556.44|553.56|556.25|553.37|0
1646411590000|2022-03-04 16:33:10|555.69|552.81|555.88|553|556.07|553.19|555.69|552.81|0
1646411600000|2022-03-04 16:33:20|555.31|552.43|555.41|552.53|555.41|552.53|555.31|552.43|0
1646411610000|2022-03-04 16:33:30|555.31|552.43|555.31|552.43|555.5|552.62|555.04|552.16|0
1646411620000|2022-03-04 16:33:40|554.94|552.06|554.75|551.87|554.94|552.06|554.75|551.87|0
1646411630000|2022-03-04 16:33:50|554.38|551.5|554.56|551.68|554.75|551.87|554.38|551.5|0
1646411640000|2022-03-04 16:34:00|554.85|551.97|554.56|551.68|554.85|551.97|554.56|551.68|0
1646411650000|2022-03-04 16:34:10|553.54|550.66|553.82|550.94|554|551.12|553.54|550.66|0
1646411660000|2022-03-04 16:34:20|553.44|550.56|553.07|550.19|553.44|550.56|552.69|549.81|0
1646411670000|2022-03-04 16:34:30|553.35|550.47|553.82|550.94|553.82|550.94|553.35|550.47|0
1646411680000|2022-03-04 16:34:40|553.54|550.66|553.82|550.94|553.82|550.94|553.44|550.56|0
1646411690000|2022-03-04 16:34:50|553.44|550.56|554.38|551.5|554.38|551.5|553.44|550.56|0
1646411700000|2022-03-04 16:35:00|554.29|551.41|554.19|551.31|554.29|551.41|553.63|550.75|0
1646411710000|2022-03-04 16:35:10|554.94|552.06|554.94|552.06|554.94|552.06|554.85|551.97|0
1646411720000|2022-03-04 16:35:20|554.56|551.68|555.31|552.43|555.6|552.72|554.56|551.68|0
1646411730000|2022-03-04 16:35:30|555.22|552.34|557.75|554.87|557.75|554.87|555.22|552.34|0
1646411740000|2022-03-04 16:35:40|557.57|554.69|558.32|555.44|558.32|555.44|557.57|554.69|0
1646411750000|2022-03-04 16:35:50|558.13|555.25|558.88|556|558.88|556|558.13|555.25|0
1646411760000|2022-03-04 16:36:00|559.45|556.57|559.64|556.76|559.64|556.76|559.07|556.19|0
1646411770000|2022-03-04 16:36:10|559.45|556.57|559.26|556.38|559.45|556.57|559.26|556.38|0
1646411780000|2022-03-04 16:36:20|559.17|556.29|558.79|555.91|559.17|556.29|558.79|555.91|0
1646411790000|2022-03-04 16:36:30|559.07|556.19|558.13|555.25|559.07|556.19|558.04|555.16|0
1646411800000|2022-03-04 16:36:40|557.94|555.06|558.32|555.44|558.42|555.54|557.94|555.06|0
1646411810000|2022-03-04 16:36:50|558.13|555.25|557.57|554.69|558.13|555.25|557.57|554.69|0
1646411820000|2022-03-04 16:37:00|556.63|553.75|557|554.12|557|554.12|556.44|553.56|0
1646411830000|2022-03-04 16:37:10|557.38|554.5|555.97|553.09|557.38|554.5|555.97|553.09|0
1646411840000|2022-03-04 16:37:20|556.06|553.18|555.69|552.81|556.06|553.18|555.13|552.25|0
1646411850000|2022-03-04 16:37:30|555.88|553|555.97|553.09|555.97|553.09|555.5|552.62|0
1646411860000|2022-03-04 16:37:40|556.06|553.18|555.88|553|556.06|553.18|555.88|553|0
1646411870000|2022-03-04 16:37:50|556.63|553.75|556.25|553.37|556.63|553.75|556.25|553.37|0
1646411880000|2022-03-04 16:38:00|555.5|552.62|553.91|551.03|555.5|552.62|553.81|550.93|0
1646411890000|2022-03-04 16:38:10|554.19|551.31|552.88|550|554.19|551.31|552.88|550|0
1646411900000|2022-03-04 16:38:20|552.5|549.62|552.5|549.62|552.69|549.81|552.13|549.25|0
1646411910000|2022-03-04 16:38:30|552.32|549.44|552.5|549.62|552.5|549.62|552.13|549.25|0
1646411920000|2022-03-04 16:38:40|552.32|549.44|552.69|549.81|552.88|550|552.32|549.44|0
1646411930000|2022-03-04 16:38:50|552.5|549.62|552.41|549.53|552.5|549.62|552.32|549.44|0
1646411940000|2022-03-04 16:39:00|552.04|549.16|552.5|549.62|552.88|550|552.04|549.16|0
1646411950000|2022-03-04 16:39:10|551.57|548.69|550.08|547.2|551.57|548.69|550.08|547.2|0
1646411960000|2022-03-04 16:39:20|550.36|547.48|548.77|545.89|550.36|547.48|548.77|545.89|0
1646411970000|2022-03-04 16:39:30|548.21|545.33|547.19|544.31|548.21|545.33|547.19|544.31|0
1646411980000|2022-03-04 16:39:40|547.84|544.96|548.21|545.33|548.21|545.33|547.84|544.96|0
1646411990000|2022-03-04 16:39:50|548.03|545.15|547.65|544.77|548.03|545.15|547.47|544.59|0
1646412000000|2022-03-04 16:40:00|547.94|545.06|547.84|544.96|548.4|545.52|547.84|544.96|0
1646412010000|2022-03-04 16:40:10|548.03|545.15|548.03|545.15|548.21|545.33|548.03|545.15|0
1646412020000|2022-03-04 16:40:20|548.58|545.7|549.05|546.17|549.33|546.45|548.58|545.7|0
1646412030000|2022-03-04 16:40:30|549.14|546.26|549.52|546.64|549.52|546.64|549.14|546.26|0
1646412040000|2022-03-04 16:40:40|549.7|546.82|550.08|547.2|550.08|547.2|549.7|546.82|0
1646412050000|2022-03-04 16:40:50|550.26|547.38|549.52|546.64|550.26|547.38|549.52|546.64|0
1646412060000|2022-03-04 16:41:00|549.7|546.82|548.77|545.89|549.7|546.82|548.77|545.89|0
1646412070000|2022-03-04 16:41:10|548.58|545.7|547.65|544.77|548.58|545.7|547.65|544.77|0
1646412080000|2022-03-04 16:41:20|548.31|545.43|548.77|545.89|548.77|545.89|548.31|545.43|0
1646412090000|2022-03-04 16:41:30|548.58|545.7|548.96|546.08|549.14|546.26|548.58|545.7|0
1646412100000|2022-03-04 16:41:40|548.02|545.14|546.91|544.03|548.02|545.14|546.91|544.03|0
1646412110000|2022-03-04 16:41:50|545.79|542.91|547.09|544.21|547.09|544.21|545.79|542.91|0
1646412120000|2022-03-04 16:42:00|547.65|544.77|547.65|544.77|547.65|544.77|547.28|544.4|0
1646412130000|2022-03-04 16:42:10|547.84|544.96|547.09|544.21|547.84|544.96|547.09|544.21|0
1646412140000|2022-03-04 16:42:20|547.28|544.4|548.02|545.14|548.02|545.14|547.28|544.4|0
1646412150000|2022-03-04 16:42:30|548.21|545.33|548.77|545.89|548.77|545.89|548.21|545.33|0
1646412160000|2022-03-04 16:42:40|548.96|546.08|548.58|545.7|548.96|546.08|548.58|545.7|0
1646412170000|2022-03-04 16:42:50|548.77|545.89|549.52|546.64|549.52|546.64|548.77|545.89|0
1646412180000|2022-03-04 16:43:00|549.33|546.45|548.02|545.14|549.33|546.45|548.02|545.14|0
1646412190000|2022-03-04 16:43:10|548.4|545.52|547.75|544.87|548.4|545.52|547.75|544.87|0
1646412200000|2022-03-04 16:43:20|547.28|544.4|547.28|544.4|547.47|544.59|547.28|544.4|0
1646412210000|2022-03-04 16:43:30|547.47|544.59|547.09|544.21|547.47|544.59|547.09|544.21|0
1646412220000|2022-03-04 16:43:40|547.28|544.4|548.77|545.89|548.77|545.89|547.28|544.4|0
1646412230000|2022-03-04 16:43:50|548.96|546.08|548.77|545.89|549.14|546.26|548.77|545.89|0
1646412240000|2022-03-04 16:44:00|548.58|545.7|549.51|546.63|549.51|546.63|548.58|545.7|0
1646412250000|2022-03-04 16:44:10|549.7|546.82|550.07|547.19|550.07|547.19|549.7|546.82|0
1646412260000|2022-03-04 16:44:20|550.17|547.29|550.63|547.75|550.63|547.75|550.07|547.19|0
1646412270000|2022-03-04 16:44:30|550.45|547.57|549.89|547.01|550.45|547.57|549.89|547.01|0
1646412280000|2022-03-04 16:44:40|549.33|546.45|548.96|546.08|549.33|546.45|548.77|545.89|0
1646412290000|2022-03-04 16:44:50|548.77|545.89|548.02|545.14|548.77|545.89|548.02|545.14|0
1646412300000|2022-03-04 16:45:00|547.84|544.96|548.77|545.89|548.77|545.89|547.84|544.96|0
1646412310000|2022-03-04 16:45:10|548.96|546.08|547.47|544.59|548.96|546.08|547.47|544.59|0
1646412320000|2022-03-04 16:45:20|547.65|544.77|547.56|544.68|547.65|544.77|547.56|544.68|0
1646412330000|2022-03-04 16:45:30|547.47|544.59|546.53|543.65|547.47|544.59|546.53|543.65|0
1646412340000|2022-03-04 16:45:40|546.16|543.28|545.98|543.1|546.16|543.28|545.98|543.1|0
1646412350000|2022-03-04 16:45:50|546.16|543.28|546.91|544.03|546.91|544.03|546.16|543.28|0
1646412360000|2022-03-04 16:46:00|547.28|544.4|547.84|544.96|547.84|544.96|547.28|544.4|0
1646412370000|2022-03-04 16:46:10|548.21|545.33|547.75|544.87|548.21|545.33|547.75|544.87|0
1646412380000|2022-03-04 16:46:20|548.58|545.7|548.31|545.43|548.58|545.7|547.84|544.96|0
1646412390000|2022-03-04 16:46:30|548.49|545.61|548.21|545.33|548.58|545.7|548.21|545.33|0
1646412400000|2022-03-04 16:46:40|548.12|545.24|548.02|545.14|548.4|545.52|548.02|545.14|0
1646412410000|2022-03-04 16:46:50|547.46|544.58|547.46|544.58|547.46|544.58|546.91|544.03|0
1646412420000|2022-03-04 16:47:00|548.58|545.7|548.95|546.07|549.14|546.26|548.49|545.61|0
1646412430000|2022-03-04 16:47:10|548.4|545.52|548.02|545.14|548.4|545.52|548.02|545.14|0
1646412440000|2022-03-04 16:47:20|548.58|545.7|548.02|545.14|548.58|545.7|547.84|544.96|0
1646412450000|2022-03-04 16:47:30|547.84|544.96|547.09|544.21|547.84|544.96|547.09|544.21|0
1646412460000|2022-03-04 16:47:40|547.46|544.58|548.02|545.14|548.02|545.14|547.28|544.4|0
1646412470000|2022-03-04 16:47:50|548.4|545.52|547.84|544.96|548.4|545.52|547.84|544.96|0
1646412480000|2022-03-04 16:48:00|547.37|544.49|547.46|544.58|547.46|544.58|547.09|544.21|0
1646412490000|2022-03-04 16:48:10|547.28|544.4|546.72|543.84|547.28|544.4|546.72|543.84|0
1646412500000|2022-03-04 16:48:20|546.16|543.28|545.42|542.54|546.16|543.28|545.42|542.54|0
1646412510000|2022-03-04 16:48:30|544.68|541.8|545.23|542.35|545.23|542.35|544.68|541.8|0
1646412520000|2022-03-04 16:48:40|545.6|542.72|545.23|542.35|545.6|542.72|545.23|542.35|0
1646412530000|2022-03-04 16:48:50|544.68|541.8|545.6|542.72|545.79|542.91|544.68|541.8|0
1646412540000|2022-03-04 16:49:00|545.42|542.54|545.98|543.1|545.98|543.1|545.42|542.54|0
1646412550000|2022-03-04 16:49:10|546.35|543.47|545.6|542.72|546.35|543.47|545.6|542.72|0
1646412560000|2022-03-04 16:49:20|545.89|543.01|546.53|543.65|546.53|543.65|545.6|542.72|0
1646412570000|2022-03-04 16:49:30|547.09|544.21|546.35|543.47|547.09|544.21|546.35|543.47|0
1646412580000|2022-03-04 16:49:40|546.72|543.84|546.16|543.28|546.72|543.84|546.16|543.28|0
1646412590000|2022-03-04 16:49:50|545.98|543.1|545.23|542.35|545.98|543.1|545.23|542.35|0
1646412600000|2022-03-04 16:50:00|545.05|542.17|545.42|542.54|545.42|542.54|545.05|542.17|0
1646412610000|2022-03-04 16:50:10|545.23|542.35|545.73|542.85|546.35|543.47|545.23|542.35|0
1646412620000|2022-03-04 16:50:20|545.91|543.03|545.54|542.66|545.91|543.03|545.54|542.66|0
1646412630000|2022-03-04 16:50:30|545.91|543.03|546.66|543.78|546.94|544.06|545.91|543.03|0
1646412640000|2022-03-04 16:50:40|547.03|544.15|547.13|544.25|547.4|544.52|547.03|544.15|0
1646412650000|2022-03-04 16:50:50|547.03|544.15|547.22|544.34|547.59|544.71|547.03|544.15|0
1646412660000|2022-03-04 16:51:00|547.4|544.52|548.33|545.45|548.52|545.64|547.4|544.52|0
1646412670000|2022-03-04 16:51:10|547.77|544.89|547.22|544.34|547.77|544.89|547.22|544.34|0
1646412680000|2022-03-04 16:51:20|546.84|543.96|547.59|544.71|547.59|544.71|546.84|543.96|0
1646412690000|2022-03-04 16:51:30|547.5|544.62|547.59|544.71|547.87|544.99|547.5|544.62|0
1646412700000|2022-03-04 16:51:40|548.15|545.27|548.15|545.27|548.15|545.27|547.77|544.89|0
1646412710000|2022-03-04 16:51:50|547.96|545.08|548.15|545.27|548.15|545.27|547.77|544.89|0
1646412720000|2022-03-04 16:52:00|548.71|545.83|548.71|545.83|549.08|546.2|548.52|545.64|0
1646412730000|2022-03-04 16:52:10|549.18|546.3|549.08|546.2|549.45|546.57|549.08|546.2|0
1646412740000|2022-03-04 16:52:20|549.55|546.67|549.64|546.76|549.64|546.76|549.55|546.67|0
1646412750000|2022-03-04 16:52:30|550.01|547.13|549.08|546.2|550.01|547.13|549.08|546.2|0
1646412760000|2022-03-04 16:52:40|549.45|546.57|549.73|546.85|549.73|546.85|549.45|546.57|0
1646412770000|2022-03-04 16:52:50|549.64|546.76|549.36|546.48|549.82|546.94|549.36|546.48|0
1646412780000|2022-03-04 16:53:00|548.15|545.27|548.24|545.36|548.33|545.45|547.96|545.08|0
1646412790000|2022-03-04 16:53:10|548.15|545.27|547.77|544.89|548.15|545.27|547.77|544.89|0
1646412800000|2022-03-04 16:53:20|547.96|545.08|547.96|545.08|547.96|545.08|547.96|545.08|0
1646412810000|2022-03-04 16:53:30|547.87|544.99|547.22|544.34|547.87|544.99|547.22|544.34|0
1646412820000|2022-03-04 16:53:40|546.84|543.96|548.15|545.27|548.15|545.27|546.84|543.96|0
1646412830000|2022-03-04 16:53:50|547.96|545.08|548.43|545.55|548.52|545.64|547.96|545.08|0
1646412840000|2022-03-04 16:54:00|548.33|545.45|548.71|545.83|548.71|545.83|548.33|545.45|0
1646412850000|2022-03-04 16:54:10|548.52|545.64|549.26|546.38|549.26|546.38|548.52|545.64|0
1646412860000|2022-03-04 16:54:20|548.8|545.92|549.26|546.38|549.26|546.38|548.8|545.92|0
1646412870000|2022-03-04 16:54:30|548.71|545.83|548.33|545.45|548.71|545.83|548.33|545.45|0
1646412880000|2022-03-04 16:54:40|549.08|546.2|548.8|545.92|549.08|546.2|548.7|545.82|0
1646412890000|2022-03-04 16:54:50|549.08|546.2|549.08|546.2|549.08|546.2|548.89|546.01|0
1646412900000|2022-03-04 16:55:00|548.8|545.92|548.33|545.45|549.08|546.2|548.33|545.45|0
1646412910000|2022-03-04 16:55:10|548.7|545.82|548.89|546.01|548.89|546.01|548.7|545.82|0
1646412920000|2022-03-04 16:55:20|549.73|546.85|549.82|546.94|550.01|547.13|549.64|546.76|0
1646412930000|2022-03-04 16:55:30|549.08|546.2|548.33|545.45|549.08|546.2|548.15|545.27|0
1646412940000|2022-03-04 16:55:40|548.15|545.27|548.7|545.82|548.7|545.82|548.15|545.27|0
1646412950000|2022-03-04 16:55:50|549.08|546.2|549.45|546.57|549.64|546.76|549.08|546.2|0
1646412960000|2022-03-04 16:56:00|549.92|547.04|550.29|547.41|550.29|547.41|549.92|547.04|0
1646412970000|2022-03-04 16:56:10|549.64|546.76|549.08|546.2|549.82|546.94|549.08|546.2|0
1646412980000|2022-03-04 16:56:20|548.61|545.73|549.26|546.38|549.26|546.38|548.61|545.73|0
1646412990000|2022-03-04 16:56:30|548.99|546.11|549.55|546.67|549.55|546.67|548.99|546.11|0
1646413000000|2022-03-04 16:56:40|549.45|546.57|549.64|546.76|549.64|546.76|549.45|546.57|0
1646413010000|2022-03-04 16:56:50|550.01|547.13|549.82|546.94|550.01|547.13|549.82|546.94|0
1646413020000|2022-03-04 16:57:00|549.64|546.76|549.08|546.2|549.64|546.76|548.89|546.01|0
1646413030000|2022-03-04 16:57:10|548.89|546.01|549.26|546.38|549.26|546.38|548.89|546.01|0
1646413040000|2022-03-04 16:57:20|549.08|546.2|550.01|547.13|550.01|547.13|549.08|546.2|0
1646413050000|2022-03-04 16:57:30|549.82|546.94|551.13|548.25|551.13|548.25|549.82|546.94|0
1646413060000|2022-03-04 16:57:40|550.38|547.5|550.38|547.5|550.38|547.5|550.38|547.5|0
1646413070000|2022-03-04 16:57:50|550.76|547.88|550.94|548.06|550.94|548.06|550.76|547.88|0
1646413080000|2022-03-04 16:58:00|550.76|547.88|551.5|548.62|551.5|548.62|550.76|547.88|0
1646413090000|2022-03-04 16:58:10|551.88|549|551.13|548.25|552.06|549.18|551.13|548.25|0
1646413100000|2022-03-04 16:58:20|550.94|548.06|550.76|547.88|551.13|548.25|550.76|547.88|0
1646413110000|2022-03-04 16:58:30|550.57|547.69|550.57|547.69|550.94|548.06|550.57|547.69|0
1646413120000|2022-03-04 16:58:40|550.76|547.88|550.76|547.88|550.76|547.88|550.57|547.69|0
1646413130000|2022-03-04 16:58:50|550.38|547.5|550.94|548.06|550.94|548.06|550.38|547.5|0
1646413140000|2022-03-04 16:59:00|550.2|547.32|550.2|547.32|550.2|547.32|549.82|546.94|0
1646413150000|2022-03-04 16:59:10|551.5|548.62|551.88|549|551.88|549|551.32|548.44|0
1646413160000|2022-03-04 16:59:20|551.79|548.91|550.76|547.88|551.79|548.91|550.76|547.88|0
1646413170000|2022-03-04 16:59:30|550.57|547.69|550.94|548.06|550.94|548.06|550.57|547.69|0
1646413180000|2022-03-04 16:59:40|551.32|548.44|550.38|547.5|551.32|548.44|550.38|547.5|0
1646413190000|2022-03-04 16:59:50|550.57|547.69|550.38|547.5|550.57|547.69|550.38|547.5|0
1646413200000|2022-03-04 17:00:00|550.57|547.69|549.82|546.94|550.57|547.69|549.26|546.38|0
1646413210000|2022-03-04 17:00:10|550.94|548.06|551.88|549|551.88|549|550.94|548.06|0
1646413220000|2022-03-04 17:00:20|551.69|548.81|552.06|549.18|552.44|549.56|551.69|548.81|0
1646413230000|2022-03-04 17:00:30|552.35|549.47|552.62|549.74|552.62|549.74|552.35|549.47|0
1646413240000|2022-03-04 17:00:40|552.44|549.56|553|550.12|553|550.12|552.44|549.56|0
1646413250000|2022-03-04 17:00:50|553.19|550.31|552.81|549.93|553.19|550.31|552.81|549.93|0
1646413260000|2022-03-04 17:01:00|552.72|549.84|553.18|550.3|553.18|550.3|552.72|549.84|0
1646413270000|2022-03-04 17:01:10|553|550.12|553.47|550.59|553.56|550.68|553|550.12|0
1646413280000|2022-03-04 17:01:20|553.75|550.87|553.56|550.68|553.75|550.87|553.56|550.68|0
1646413290000|2022-03-04 17:01:30|553.75|550.87|553.18|550.3|553.75|550.87|553.18|550.3|0
1646413300000|2022-03-04 17:01:40|553.28|550.4|553.66|550.78|553.93|551.05|553.28|550.4|0
1646413310000|2022-03-04 17:01:50|553.37|550.49|553|550.12|553.37|550.49|553|550.12|0
1646413320000|2022-03-04 17:02:00|552.81|549.93|552.44|549.56|552.81|549.93|552.44|549.56|0
1646413330000|2022-03-04 17:02:10|552.06|549.18|551.6|548.72|552.06|549.18|551.6|548.72|0
1646413340000|2022-03-04 17:02:20|551.5|548.62|551.5|548.62|551.5|548.62|551.31|548.43|0
1646413350000|2022-03-04 17:02:30|551.69|548.81|551.5|548.62|551.69|548.81|551.31|548.43|0
1646413360000|2022-03-04 17:02:40|551.69|548.81|551.22|548.34|551.69|548.81|551.22|548.34|0
1646413370000|2022-03-04 17:02:50|551.31|548.43|551.69|548.81|551.69|548.81|550.94|548.06|0
1646413380000|2022-03-04 17:03:00|552.06|549.18|552.44|549.56|552.44|549.56|552.06|549.18|0
1646413390000|2022-03-04 17:03:10|552.06|549.18|552.16|549.28|552.16|549.28|551.87|548.99|0
1646413400000|2022-03-04 17:03:20|552.44|549.56|552.44|549.56|552.53|549.65|552.25|549.37|0
1646413410000|2022-03-04 17:03:30|552.81|549.93|551.31|548.43|552.81|549.93|551.31|548.43|0
1646413420000|2022-03-04 17:03:40|551.13|548.25|551.13|548.25|551.31|548.43|550.94|548.06|0
1646413430000|2022-03-04 17:03:50|551.87|548.99|551.04|548.16|551.87|548.99|551.04|548.16|0
1646413440000|2022-03-04 17:04:00|551.13|548.25|550.38|547.5|551.13|548.25|550.38|547.5|0
1646413450000|2022-03-04 17:04:10|550.57|547.69|550.94|548.06|550.94|548.06|550.38|547.5|0
1646413460000|2022-03-04 17:04:20|551.31|548.43|551.78|548.9|551.78|548.9|551.31|548.43|0
1646413470000|2022-03-04 17:04:30|552.06|549.18|551.5|548.62|552.25|549.37|551.5|548.62|0
1646413480000|2022-03-04 17:04:40|551.13|548.25|550.38|547.5|551.13|548.25|550.38|547.5|0
1646413490000|2022-03-04 17:04:50|550.57|547.69|550.57|547.69|550.57|547.69|550.38|547.5|0
1646413500000|2022-03-04 17:05:00|550.38|547.5|550.75|547.87|551.31|548.43|550.38|547.5|0
1646413510000|2022-03-04 17:05:10|551.13|548.25|549.63|546.75|551.13|548.25|549.63|546.75|0
1646413520000|2022-03-04 17:05:20|549.82|546.94|550.57|547.69|550.57|547.69|549.82|546.94|0
1646413530000|2022-03-04 17:05:30|550.19|547.31|549.63|546.75|550.19|547.31|549.63|546.75|0
1646413540000|2022-03-04 17:05:40|550.38|547.5|551.13|548.25|551.41|548.53|550.38|547.5|0
1646413550000|2022-03-04 17:05:50|551.31|548.43|551.13|548.25|551.31|548.43|550.94|548.06|0
1646413560000|2022-03-04 17:06:00|551.31|548.43|552.06|549.18|552.06|549.18|551.31|548.43|0
1646413570000|2022-03-04 17:06:10|551.87|548.99|551.5|548.62|551.97|549.09|551.5|548.62|0
1646413580000|2022-03-04 17:06:20|552.06|549.18|551.6|548.72|552.06|549.18|551.6|548.72|0
1646413590000|2022-03-04 17:06:30|551.22|548.34|550.94|548.06|551.22|548.34|550.94|548.06|0
1646413600000|2022-03-04 17:06:40|550.75|547.87|551.5|548.62|551.5|548.62|550.75|547.87|0
1646413610000|2022-03-04 17:06:50|551.69|548.81|551.69|548.81|551.69|548.81|551.5|548.62|0
1646413620000|2022-03-04 17:07:00|551.5|548.62|551.69|548.81|551.69|548.81|551.13|548.25|0
1646413630000|2022-03-04 17:07:10|551.87|548.99|553.09|550.21|553.09|550.21|551.87|548.99|0
1646413640000|2022-03-04 17:07:20|553.37|550.49|553.18|550.3|553.56|550.68|553|550.12|0
1646413650000|2022-03-04 17:07:30|553|550.12|553|550.12|553|550.12|552.81|549.93|0
1646413660000|2022-03-04 17:07:40|552.62|549.74|551.87|548.99|552.62|549.74|551.87|548.99|0
1646413670000|2022-03-04 17:07:50|551.13|548.25|551.97|549.09|551.97|549.09|551.13|548.25|0
1646413680000|2022-03-04 17:08:00|551.87|548.99|551.87|548.99|552.06|549.18|551.87|548.99|0
1646413690000|2022-03-04 17:08:10|551.5|548.62|551.13|548.25|551.69|548.81|551.13|548.25|0
1646413700000|2022-03-04 17:08:20|550.94|548.06|551.31|548.43|551.97|549.09|550.94|548.06|0
1646413710000|2022-03-04 17:08:30|551.13|548.25|552.16|549.28|552.16|549.28|551.13|548.25|0
1646413720000|2022-03-04 17:08:40|551.31|548.43|550.38|547.5|551.31|548.43|550.38|547.5|0
1646413730000|2022-03-04 17:08:50|550.57|547.69|550.85|547.97|550.94|548.06|550.57|547.69|0
1646413740000|2022-03-04 17:09:00|550.75|547.87|550.57|547.69|550.75|547.87|550.38|547.5|0
1646413750000|2022-03-04 17:09:10|550.38|547.5|550.01|547.13|550.57|547.69|550.01|547.13|0
1646413760000|2022-03-04 17:09:20|550.19|547.31|549.07|546.19|550.19|547.31|549.07|546.19|0
1646413770000|2022-03-04 17:09:30|548.7|545.82|545.91|543.03|548.7|545.82|545.91|543.03|0
1646413780000|2022-03-04 17:09:40|545.54|542.66|546.28|543.4|546.28|543.4|545.54|542.66|0
1646413790000|2022-03-04 17:09:50|547.02|544.14|547.21|544.33|547.21|544.33|547.02|544.14|0
1646413800000|2022-03-04 17:10:00|547.31|544.43|546.65|543.77|547.31|544.43|546.65|543.77|0
1646413810000|2022-03-04 17:10:10|545.72|542.84|544.24|541.36|545.72|542.84|543.49|540.61|0
1646413820000|2022-03-04 17:10:20|544.05|541.17|543.49|540.61|544.24|541.36|543.49|540.61|0
1646413830000|2022-03-04 17:10:30|542.94|540.06|543.12|540.24|543.31|540.43|542.94|540.06|0
1646413840000|2022-03-04 17:10:40|543.31|540.43|543.78|540.9|543.78|540.9|543.31|540.43|0
1646413850000|2022-03-04 17:10:50|543.87|540.99|543.49|540.61|543.87|540.99|543.49|540.61|0
1646413860000|2022-03-04 17:11:00|542.57|539.69|541.09|538.21|542.57|539.69|541.09|538.21|0
1646413870000|2022-03-04 17:11:10|541.64|538.76|538.87|535.99|541.64|538.76|538.87|535.99|0
1646413880000|2022-03-04 17:11:20|539.42|536.54|540.16|537.28|540.16|537.28|539.42|536.54|0
1646413890000|2022-03-04 17:11:30|539.79|536.91|539.42|536.54|539.79|536.91|539.42|536.54|0
1646413900000|2022-03-04 17:11:40|539.15|536.27|538.68|535.8|539.15|536.27|537.95|535.07|0
1646413910000|2022-03-04 17:11:50|538.87|535.99|538.23|535.35|538.87|535.99|538.23|535.35|0
1646413920000|2022-03-04 17:12:00|538.13|535.25|537.21|534.33|538.13|535.25|537.21|534.33|0
1646413930000|2022-03-04 17:12:10|536.1|533.22|536.47|533.59|536.84|533.96|535.65|532.77|0
1646413940000|2022-03-04 17:12:20|536.84|533.96|536.66|533.78|536.84|533.96|536.66|533.78|0
1646413950000|2022-03-04 17:12:30|536.84|533.96|537.02|534.14|537.21|534.33|536.84|533.96|0
1646413960000|2022-03-04 17:12:40|536.66|533.78|537.39|534.51|537.39|534.51|536.66|533.78|0
1646413970000|2022-03-04 17:12:50|537.21|534.33|537.58|534.7|537.58|534.7|537.21|534.33|0
1646413980000|2022-03-04 17:13:00|537.39|534.51|537.39|534.51|537.58|534.7|537.39|534.51|0
1646413990000|2022-03-04 17:13:10|537.21|534.33|536.66|533.78|537.21|534.33|536.66|533.78|0
1646414000000|2022-03-04 17:13:20|537.21|534.33|537.58|534.7|537.58|534.7|537.21|534.33|0
1646414010000|2022-03-04 17:13:30|537.86|534.98|537.76|534.88|537.95|535.07|537.58|534.7|0
1646414020000|2022-03-04 17:13:40|537.95|535.07|537.76|534.88|537.95|535.07|537.76|534.88|0
1646414030000|2022-03-04 17:13:50|538.68|535.8|538.68|535.8|538.68|535.8|538.41|535.53|0
1646414040000|2022-03-04 17:14:00|538.31|535.43|536.84|533.96|538.31|535.43|536.84|533.96|0
1646414050000|2022-03-04 17:14:10|537.21|534.33|537.39|534.51|537.39|534.51|536.84|533.96|0
1646414060000|2022-03-04 17:14:20|537.3|534.42|536.75|533.87|537.3|534.42|536.75|533.87|0
1646414070000|2022-03-04 17:14:30|536.84|533.96|536.1|533.22|536.84|533.96|536.1|533.22|0
1646414080000|2022-03-04 17:14:40|535.92|533.04|536.1|533.22|536.1|533.22|535.92|533.04|0
1646414090000|2022-03-04 17:14:50|536.57|533.69|536.84|533.96|536.84|533.96|536.29|533.41|0
1646414100000|2022-03-04 17:15:00|536.66|533.78|536.1|533.22|536.66|533.78|536.1|533.22|0
1646414110000|2022-03-04 17:15:10|535.92|533.04|536.1|533.22|536.1|533.22|535.92|533.04|0
1646414120000|2022-03-04 17:15:20|536.57|533.69|535.92|533.04|536.57|533.69|535.92|533.04|0
1646414130000|2022-03-04 17:15:30|536.1|533.22|536.66|533.78|536.84|533.96|536.1|533.22|0
1646414140000|2022-03-04 17:15:40|536.1|533.22|536.47|533.59|536.47|533.59|536.1|533.22|0
1646414150000|2022-03-04 17:15:50|536.1|533.22|536.1|533.22|536.29|533.41|536.1|533.22|0
1646414160000|2022-03-04 17:16:00|535.92|533.04|534.63|531.75|535.92|533.04|534.63|531.75|0
1646414170000|2022-03-04 17:16:10|534.08|531.2|534.08|531.2|534.08|531.2|533.53|530.65|0
1646414180000|2022-03-04 17:16:20|534.45|531.57|533.35|530.47|534.45|531.57|533.35|530.47|0
1646414190000|2022-03-04 17:16:30|533.26|530.38|533.16|530.28|533.35|530.47|532.79|529.91|0
1646414200000|2022-03-04 17:16:40|532.98|530.1|532.98|530.1|532.98|530.1|532.98|530.1|0
1646414210000|2022-03-04 17:16:50|533.16|530.28|533.16|530.28|533.53|530.65|533.16|530.28|0
1646414220000|2022-03-04 17:17:00|532.98|530.1|532.06|529.18|532.98|530.1|532.06|529.18|0
1646414230000|2022-03-04 17:17:10|531.33|528.45|532.24|529.36|532.24|529.36|531.33|528.45|0
1646414240000|2022-03-04 17:17:20|532.79|529.91|532.06|529.18|533.16|530.28|532.06|529.18|0
1646414250000|2022-03-04 17:17:30|531.88|529|532.06|529.18|532.43|529.55|531.88|529|0
1646414260000|2022-03-04 17:17:40|531.88|529|532.43|529.55|532.43|529.55|531.88|529|0
1646414270000|2022-03-04 17:17:50|532.61|529.73|532.24|529.36|532.61|529.73|532.24|529.36|0
1646414280000|2022-03-04 17:18:00|531.79|528.91|531.88|529|531.88|529|531.69|528.81|0
1646414290000|2022-03-04 17:18:10|531.33|528.45|531.24|528.36|531.42|528.54|530.96|528.08|0
1646414300000|2022-03-04 17:18:20|530.96|528.08|531.33|528.45|531.33|528.45|530.78|527.9|0
1646414310000|2022-03-04 17:18:30|532.06|529.18|532.61|529.73|532.61|529.73|532.06|529.18|0
1646414320000|2022-03-04 17:18:40|532.43|529.55|532.61|529.73|532.61|529.73|532.43|529.55|0
1646414330000|2022-03-04 17:18:50|532.98|530.1|533.34|530.46|533.34|530.46|532.98|530.1|0
1646414340000|2022-03-04 17:19:00|533.16|530.28|532.43|529.55|533.16|530.28|532.43|529.55|0
1646414350000|2022-03-04 17:19:10|533.07|530.19|533.16|530.28|533.34|530.46|533.07|530.19|0
1646414360000|2022-03-04 17:19:20|532.98|530.1|533.34|530.46|533.34|530.46|532.98|530.1|0
1646414370000|2022-03-04 17:19:30|533.71|530.83|534.36|531.48|534.36|531.48|533.71|530.83|0
1646414380000|2022-03-04 17:19:40|534.26|531.38|534.63|531.75|534.63|531.75|534.26|531.38|0
1646414390000|2022-03-04 17:19:50|535.18|532.3|535.55|532.67|535.55|532.67|535.18|532.3|0
1646414400000|2022-03-04 17:20:00|535.18|532.3|534.81|531.93|535.18|532.3|534.81|531.93|0
1646414410000|2022-03-04 17:20:10|535.18|532.3|535.92|533.04|535.92|533.04|535.18|532.3|0
1646414420000|2022-03-04 17:20:20|534.81|531.93|535|532.12|535|532.12|534.54|531.66|0
1646414430000|2022-03-04 17:20:30|534.45|531.57|534.63|531.75|534.63|531.75|534.45|531.57|0
1646414440000|2022-03-04 17:20:40|534.26|531.38|536.47|533.59|536.47|533.59|534.26|531.38|0
1646414450000|2022-03-04 17:20:50|536.29|533.41|536.84|533.96|536.84|533.96|536.1|533.22|0
1646414460000|2022-03-04 17:21:00|535.92|533.04|538.5|535.62|538.68|535.8|535.92|533.04|0
1646414470000|2022-03-04 17:21:10|537.94|535.06|538.31|535.43|538.59|535.71|537.94|535.06|0
1646414480000|2022-03-04 17:21:20|538.5|535.62|538.68|535.8|539.24|536.36|538.5|535.62|0
1646414490000|2022-03-04 17:21:30|537.94|535.06|538.68|535.8|538.68|535.8|537.94|535.06|0
1646414500000|2022-03-04 17:21:40|539.15|536.27|539.6|536.72|539.79|536.91|539.15|536.27|0
1646414510000|2022-03-04 17:21:50|539.79|536.91|539.23|536.35|539.79|536.91|539.23|536.35|0
1646414520000|2022-03-04 17:22:00|539.05|536.17|539.42|536.54|539.6|536.72|539.05|536.17|0
1646414530000|2022-03-04 17:22:10|539.6|536.72|539.23|536.35|539.6|536.72|539.23|536.35|0
1646414540000|2022-03-04 17:22:20|539.15|536.27|539.6|536.72|539.6|536.72|539.15|536.27|0
1646414550000|2022-03-04 17:22:30|539.23|536.35|539.23|536.35|539.23|536.35|539.05|536.17|0
1646414560000|2022-03-04 17:22:40|539.15|536.27|539.97|537.09|539.97|537.09|539.15|536.27|0
1646414570000|2022-03-04 17:22:50|539.79|536.91|539.42|536.54|539.79|536.91|539.05|536.17|0
1646414580000|2022-03-04 17:23:00|539.6|536.72|538.68|535.8|539.6|536.72|538.5|535.62|0
1646414590000|2022-03-04 17:23:10|539.05|536.17|538.87|535.99|539.42|536.54|538.87|535.99|0
1646414600000|2022-03-04 17:23:20|538.68|535.8|538.87|535.99|539.23|536.35|538.68|535.8|0
1646414610000|2022-03-04 17:23:30|539.05|536.17|538.5|535.62|539.05|536.17|538.5|535.62|0
1646414620000|2022-03-04 17:23:40|539.05|536.17|538.5|535.62|539.05|536.17|538.5|535.62|0
1646414630000|2022-03-04 17:23:50|538.31|535.43|538.31|535.43|538.68|535.8|538.31|535.43|0
1646414640000|2022-03-04 17:24:00|538.5|535.62|537.57|534.69|538.5|535.62|537.57|534.69|0
1646414650000|2022-03-04 17:24:10|537.49|534.61|536.1|533.22|537.49|534.61|536.1|533.22|0
1646414660000|2022-03-04 17:24:20|535.92|533.04|536.75|533.87|536.75|533.87|535.92|533.04|0
1646414670000|2022-03-04 17:24:30|536.65|533.77|537.57|534.69|537.57|534.69|536.65|533.77|0
1646414680000|2022-03-04 17:24:40|538.31|535.43|538.68|535.8|538.68|535.8|538.31|535.43|0
1646414690000|2022-03-04 17:24:50|538.5|535.62|538.68|535.8|539.05|536.17|538.5|535.62|0
1646414700000|2022-03-04 17:25:00|539.05|536.17|539.6|536.72|539.6|536.72|539.05|536.17|0
1646414710000|2022-03-04 17:25:10|540.9|538.02|541.27|538.39|541.27|538.39|540.53|537.65|0
1646414720000|2022-03-04 17:25:20|541.08|538.2|541.08|538.2|541.08|538.2|540.99|538.11|0
1646414730000|2022-03-04 17:25:30|540.9|538.02|539.6|536.72|541.08|538.2|539.6|536.72|0
1646414740000|2022-03-04 17:25:40|539.42|536.54|539.42|536.54|539.6|536.72|539.42|536.54|0
1646414750000|2022-03-04 17:25:50|539.23|536.35|539.23|536.35|539.23|536.35|539.23|536.35|0
1646414760000|2022-03-04 17:26:00|538.86|535.98|539.05|536.17|539.05|536.17|538.86|535.98|0
1646414770000|2022-03-04 17:26:10|538.31|535.43|538.68|535.8|538.68|535.8|538.31|535.43|0
1646414780000|2022-03-04 17:26:20|537.94|535.06|537.39|534.51|537.94|535.06|537.39|534.51|0
1646414790000|2022-03-04 17:26:30|537.57|534.69|534.26|531.38|537.57|534.69|534.26|531.38|0
1646414800000|2022-03-04 17:26:40|534.81|531.93|535.73|532.85|535.73|532.85|534.08|531.2|0
1646414810000|2022-03-04 17:26:50|535|532.12|534.63|531.75|535|532.12|534.08|531.2|0
1646414820000|2022-03-04 17:27:00|535.18|532.3|534.44|531.56|535.18|532.3|534.44|531.56|0
1646414830000|2022-03-04 17:27:10|533.8|530.92|533.89|531.01|533.89|531.01|533.34|530.46|0
1646414840000|2022-03-04 17:27:20|534.26|531.38|534.44|531.56|534.44|531.56|534.26|531.38|0
1646414850000|2022-03-04 17:27:30|534.81|531.93|535.55|532.67|535.73|532.85|534.81|531.93|0
1646414860000|2022-03-04 17:27:40|535.73|532.85|535.73|532.85|536.1|533.22|535.73|532.85|0
1646414870000|2022-03-04 17:27:50|535.55|532.67|535.36|532.48|535.73|532.85|535.36|532.48|0
1646414880000|2022-03-04 17:28:00|535.73|532.85|536.93|534.05|536.93|534.05|535.73|532.85|0
1646414890000|2022-03-04 17:28:10|537.2|534.32|536.93|534.05|537.2|534.32|536.84|533.96|0
1646414900000|2022-03-04 17:28:20|536.47|533.59|535.36|532.48|536.47|533.59|534.99|532.11|0
1646414910000|2022-03-04 17:28:30|535.18|532.3|535.36|532.48|535.73|532.85|535.18|532.3|0
1646414920000|2022-03-04 17:28:40|535.55|532.67|534.63|531.75|535.55|532.67|534.63|531.75|0
1646414930000|2022-03-04 17:28:50|534.08|531.2|534.08|531.2|534.17|531.29|534.08|531.2|0
1646414940000|2022-03-04 17:29:00|533.16|530.28|532.89|530.01|533.16|530.28|532.89|530.01|0
1646414950000|2022-03-04 17:29:10|532.97|530.09|533.16|530.28|533.25|530.37|532.97|530.09|0
1646414960000|2022-03-04 17:29:20|533.52|530.64|534.44|531.56|534.44|531.56|533.52|530.64|0
1646414970000|2022-03-04 17:29:30|533.99|531.11|532.79|529.91|533.99|531.11|532.79|529.91|0
1646414980000|2022-03-04 17:29:40|532.52|529.64|533.16|530.28|533.16|530.28|532.52|529.64|0
1646414990000|2022-03-04 17:29:50|533.52|530.64|533.71|530.83|533.8|530.92|533.34|530.46|0
1646415000000|2022-03-04 17:30:00|533.99|531.11|535.18|532.3|535.18|532.3|533.99|531.11|0
1646415010000|2022-03-04 17:30:10|534.99|532.11|533.16|530.28|534.99|532.11|533.16|530.28|0
1646415020000|2022-03-04 17:30:20|532.97|530.09|535.18|532.3|535.18|532.3|532.97|530.09|0
1646415030000|2022-03-04 17:30:30|534.99|532.11|534.63|531.75|535.09|532.21|534.63|531.75|0
1646415040000|2022-03-04 17:30:40|534.81|531.93|534.26|531.38|534.81|531.93|533.89|531.01|0
1646415050000|2022-03-04 17:30:50|534.63|531.75|534.26|531.38|534.63|531.75|533.89|531.01|0
1646415060000|2022-03-04 17:31:00|533.71|530.83|532.97|530.09|534.07|531.19|532.97|530.09|0
1646415070000|2022-03-04 17:31:10|532.7|529.82|533.16|530.28|533.89|531.01|532.7|529.82|0
1646415080000|2022-03-04 17:31:20|533.34|530.46|533.34|530.46|533.34|530.46|533.16|530.28|0
1646415090000|2022-03-04 17:31:30|532.79|529.91|533.34|530.46|533.34|530.46|532.79|529.91|0
1646415100000|2022-03-04 17:31:40|533.89|531.01|534.07|531.19|534.07|531.19|533.89|531.01|0
1646415110000|2022-03-04 17:31:50|533.71|530.83|532.97|530.09|533.71|530.83|532.61|529.73|0
1646415120000|2022-03-04 17:32:00|532.61|529.73|532.7|529.82|532.7|529.82|532.42|529.54|0
1646415130000|2022-03-04 17:32:10|533.16|530.28|533.34|530.46|533.89|531.01|533.16|530.28|0
1646415140000|2022-03-04 17:32:20|533.52|530.64|533.25|530.37|533.52|530.64|533.25|530.37|0
1646415150000|2022-03-04 17:32:30|532.42|529.54|531.69|528.81|532.42|529.54|531.69|528.81|0
1646415160000|2022-03-04 17:32:40|531.87|528.99|533.71|530.83|533.71|530.83|531.87|528.99|0
1646415170000|2022-03-04 17:32:50|534.07|531.19|533.52|530.64|534.07|531.19|533.34|530.46|0
1646415180000|2022-03-04 17:33:00|533.34|530.46|534.07|531.19|534.44|531.56|533.34|530.46|0
1646415190000|2022-03-04 17:33:10|534.44|531.56|535.36|532.48|535.36|532.48|534.44|531.56|0
1646415200000|2022-03-04 17:33:20|535.54|532.66|535.73|532.85|535.73|532.85|535.54|532.66|0
1646415210000|2022-03-04 17:33:30|535.27|532.39|535.73|532.85|535.73|532.85|534.99|532.11|0
1646415220000|2022-03-04 17:33:40|535.18|532.3|534.44|531.56|535.18|532.3|534.44|531.56|0
1646415230000|2022-03-04 17:33:50|534.63|531.75|534.63|531.75|534.63|531.75|534.26|531.38|0
1646415240000|2022-03-04 17:34:00|534.44|531.56|535.09|532.21|535.18|532.3|534.44|531.56|0
1646415250000|2022-03-04 17:34:10|535.18|532.3|535.36|532.48|535.36|532.48|534.99|532.11|0
1646415260000|2022-03-04 17:34:20|534.62|531.74|534.99|532.11|534.99|532.11|534.62|531.74|0
1646415270000|2022-03-04 17:34:30|535.09|532.21|535.91|533.03|535.91|533.03|534.99|532.11|0
1646415280000|2022-03-04 17:34:40|536.28|533.4|535.18|532.3|536.28|533.4|535.18|532.3|0
1646415290000|2022-03-04 17:34:50|534.99|532.11|535.36|532.48|535.36|532.48|534.62|531.74|0
1646415300000|2022-03-04 17:35:00|535.54|532.66|533.99|531.11|535.54|532.66|533.99|531.11|0
1646415310000|2022-03-04 17:35:10|534.07|531.19|534.35|531.47|534.35|531.47|534.07|531.19|0
1646415320000|2022-03-04 17:35:20|534.26|531.38|533.99|531.11|534.99|532.11|533.99|531.11|0
1646415330000|2022-03-04 17:35:30|534.62|531.74|534.26|531.38|534.62|531.74|533.89|531.01|0
1646415340000|2022-03-04 17:35:40|534.07|531.19|533.89|531.01|534.07|531.19|533.89|531.01|0
1646415350000|2022-03-04 17:35:50|534.07|531.19|534.07|531.19|534.44|531.56|534.07|531.19|0
1646415360000|2022-03-04 17:36:00|534.26|531.38|533.15|530.27|534.26|531.38|533.07|530.19|0
1646415370000|2022-03-04 17:36:10|532.42|529.54|533.34|530.46|533.34|530.46|532.42|529.54|0
1646415380000|2022-03-04 17:36:20|534.07|531.19|534.81|531.93|534.81|531.93|534.07|531.19|0
1646415390000|2022-03-04 17:36:30|534.62|531.74|534.81|531.93|534.81|531.93|534.62|531.74|0
1646415400000|2022-03-04 17:36:40|534.9|532.02|534.99|532.11|534.99|532.11|534.81|531.93|0
1646415410000|2022-03-04 17:36:50|535.54|532.66|534.81|531.93|535.73|532.85|534.81|531.93|0
1646415420000|2022-03-04 17:37:00|534.9|532.02|535.73|532.85|535.73|532.85|534.9|532.02|0
1646415430000|2022-03-04 17:37:10|535.36|532.48|534.99|532.11|535.36|532.48|534.99|532.11|0
1646415440000|2022-03-04 17:37:20|534.81|531.93|534.44|531.56|534.81|531.93|534.44|531.56|0
1646415450000|2022-03-04 17:37:30|534.81|531.93|535.36|532.48|535.36|532.48|534.81|531.93|0
1646415460000|2022-03-04 17:37:40|535.18|532.3|535.36|532.48|535.36|532.48|534.99|532.11|0
1646415470000|2022-03-04 17:37:50|535.18|532.3|534.7|531.82|535.18|532.3|534.33|531.45|0
1646415480000|2022-03-04 17:38:00|534.33|531.45|536.47|533.59|536.47|533.59|534.33|531.45|0
1646415490000|2022-03-04 17:38:10|533.77|530.89|532.17|529.29|533.77|530.89|531.25|528.37|0
1646415500000|2022-03-04 17:38:20|532.27|529.39|531.8|528.92|532.54|529.66|531.8|528.92|0
1646415510000|2022-03-04 17:38:30|531.43|528.55|530.98|528.1|531.43|528.55|530.98|528.1|0
1646415520000|2022-03-04 17:38:40|531.8|528.92|532.17|529.29|532.17|529.29|531.8|528.92|0
1646415530000|2022-03-04 17:38:50|532.36|529.48|532.36|529.48|532.36|529.48|532.36|529.48|0
1646415540000|2022-03-04 17:39:00|532.54|529.66|531.8|528.92|532.54|529.66|531.62|528.74|0
1646415550000|2022-03-04 17:39:10|531.16|528.28|530.33|527.45|531.16|528.28|530.33|527.45|0
1646415560000|2022-03-04 17:39:20|529.59|526.71|529.59|526.71|529.77|526.89|529.5|526.62|0
1646415570000|2022-03-04 17:39:30|529.87|526.99|530.14|527.26|530.14|527.26|529.87|526.99|0
1646415580000|2022-03-04 17:39:40|531.25|528.37|531.8|528.92|531.8|528.92|531.25|528.37|0
1646415590000|2022-03-04 17:39:50|531.53|528.65|530.51|527.63|531.53|528.65|530.51|527.63|0
1646415600000|2022-03-04 17:40:00|529.59|526.71|532.36|529.48|532.36|529.48|529.59|526.71|0
1646415610000|2022-03-04 17:40:10|531.99|529.11|532.17|529.29|532.17|529.29|531.9|529.02|0
1646415620000|2022-03-04 17:40:20|533.01|530.13|533.1|530.22|533.1|530.22|532.54|529.66|0
1646415630000|2022-03-04 17:40:30|533.19|530.31|533.1|530.22|533.19|530.31|532.91|530.03|0
1646415640000|2022-03-04 17:40:40|533.19|530.31|533.47|530.59|533.47|530.59|532.73|529.85|0
1646415650000|2022-03-04 17:40:50|533.84|530.96|534.31|531.43|534.77|531.89|533.84|530.96|0
1646415660000|2022-03-04 17:41:00|534.39|531.51|533.38|530.5|534.39|531.51|533.38|530.5|0
1646415670000|2022-03-04 17:41:10|533.65|530.77|534.58|531.7|534.77|531.89|533.65|530.77|0
1646415680000|2022-03-04 17:41:20|534.21|531.33|533.28|530.4|534.21|531.33|533.28|530.4|0
1646415690000|2022-03-04 17:41:30|533.47|530.59|534.02|531.14|534.02|531.14|533.28|530.4|0
1646415700000|2022-03-04 17:41:40|533.84|530.96|533.56|530.68|533.84|530.96|533.47|530.59|0
1646415710000|2022-03-04 17:41:50|533.28|530.4|533.47|530.59|533.47|530.59|533.01|530.13|0
1646415720000|2022-03-04 17:42:00|532.91|530.03|533.1|530.22|533.19|530.31|532.91|530.03|0
1646415730000|2022-03-04 17:42:10|533.28|530.4|532.54|529.66|533.47|530.59|532.54|529.66|0
1646415740000|2022-03-04 17:42:20|531.8|528.92|532.36|529.48|532.36|529.48|531.8|528.92|0
1646415750000|2022-03-04 17:42:30|532.82|529.94|532.91|530.03|533.28|530.4|532.82|529.94|0
1646415760000|2022-03-04 17:42:40|532.73|529.85|533.47|530.59|533.47|530.59|532.73|529.85|0
1646415770000|2022-03-04 17:42:50|533.28|530.4|533.56|530.68|533.56|530.68|533.28|530.4|0
1646415780000|2022-03-04 17:43:00|533.47|530.59|533.84|530.96|533.84|530.96|533.47|530.59|0
1646415790000|2022-03-04 17:43:10|534.21|531.33|534.95|532.07|534.95|532.07|534.21|531.33|0
1646415800000|2022-03-04 17:43:20|535.05|532.17|535.88|533|535.88|533|535.05|532.17|0
1646415810000|2022-03-04 17:43:30|535.23|532.35|535.14|532.26|535.69|532.81|535.14|532.26|0
1646415820000|2022-03-04 17:43:40|534.95|532.07|534.76|531.88|535.32|532.44|534.76|531.88|0
1646415830000|2022-03-04 17:43:50|534.58|531.7|535.51|532.63|535.51|532.63|534.58|531.7|0
1646415840000|2022-03-04 17:44:00|535.69|532.81|537.36|534.48|537.36|534.48|535.69|532.81|0
1646415850000|2022-03-04 17:44:10|536.99|534.11|536.35|533.47|536.99|534.11|536.35|533.47|0
1646415860000|2022-03-04 17:44:20|536.43|533.55|534.76|531.88|536.43|533.55|534.76|531.88|0
1646415870000|2022-03-04 17:44:30|534.58|531.7|534.39|531.51|534.58|531.7|534.02|531.14|0
1646415880000|2022-03-04 17:44:40|534.76|531.88|534.95|532.07|534.95|532.07|534.76|531.88|0
1646415890000|2022-03-04 17:44:50|535.42|532.54|536.25|533.37|536.25|533.37|535.42|532.54|0
1646415900000|2022-03-04 17:45:00|536.62|533.74|536.43|533.55|537.36|534.48|536.43|533.55|0
1646415910000|2022-03-04 17:45:10|536.16|533.28|537.18|534.3|537.18|534.3|536.16|533.28|0
1646415920000|2022-03-04 17:45:20|536.81|533.93|536.62|533.74|537.18|534.3|536.62|533.74|0
1646415930000|2022-03-04 17:45:30|536.25|533.37|536.43|533.55|536.43|533.55|536.25|533.37|0
1646415940000|2022-03-04 17:45:40|536.25|533.37|536.16|533.28|536.25|533.37|536.16|533.28|0
1646415950000|2022-03-04 17:45:50|536.06|533.18|536.25|533.37|536.43|533.55|536.06|533.18|0
1646415960000|2022-03-04 17:46:00|536.06|533.18|535.51|532.63|536.06|533.18|535.51|532.63|0
1646415970000|2022-03-04 17:46:10|535.69|532.81|535.79|532.91|535.88|533|535.69|532.81|0
1646415980000|2022-03-04 17:46:20|535.88|533|536.62|533.74|536.9|534.02|535.88|533|0
1646415990000|2022-03-04 17:46:30|537.18|534.3|537.36|534.48|537.36|534.48|537.18|534.3|0
1646416000000|2022-03-04 17:46:40|536.99|534.11|536.81|533.93|537.36|534.48|536.81|533.93|0
1646416010000|2022-03-04 17:46:50|536.62|533.74|535.79|532.91|536.62|533.74|535.79|532.91|0
1646416020000|2022-03-04 17:47:00|536.43|533.55|536.25|533.37|536.53|533.65|536.25|533.37|0
1646416030000|2022-03-04 17:47:10|536.43|533.55|535.51|532.63|536.53|533.65|535.51|532.63|0
1646416040000|2022-03-04 17:47:20|535.13|532.25|535.51|532.63|535.51|532.63|534.95|532.07|0
1646416050000|2022-03-04 17:47:30|535.69|532.81|535.13|532.25|535.69|532.81|535.13|532.25|0
1646416060000|2022-03-04 17:47:40|534.95|532.07|534.76|531.88|534.95|532.07|534.76|531.88|0
1646416070000|2022-03-04 17:47:50|535.13|532.25|535.13|532.25|535.13|532.25|535.05|532.17|0
1646416080000|2022-03-04 17:48:00|535.51|532.63|535.69|532.81|535.69|532.81|534.95|532.07|0
1646416090000|2022-03-04 17:48:10|535.51|532.63|535.42|532.54|535.51|532.63|535.05|532.17|0
1646416100000|2022-03-04 17:48:20|535.51|532.63|535.51|532.63|535.69|532.81|535.32|532.44|0
1646416110000|2022-03-04 17:48:30|535.13|532.25|535.51|532.63|535.51|532.63|534.95|532.07|0
1646416120000|2022-03-04 17:48:40|535.69|532.81|535.51|532.63|535.69|532.81|535.51|532.63|0
1646416130000|2022-03-04 17:48:50|535.69|532.81|534.58|531.7|535.69|532.81|534.58|531.7|0
1646416140000|2022-03-04 17:49:00|534.02|531.14|534.02|531.14|534.02|531.14|534.02|531.14|0
1646416150000|2022-03-04 17:49:10|534.39|531.51|534.12|531.24|534.39|531.51|534.12|531.24|0
1646416160000|2022-03-04 17:49:20|534.39|531.51|533.65|530.77|534.39|531.51|533.65|530.77|0
1646416170000|2022-03-04 17:49:30|533.84|530.96|533.65|530.77|533.84|530.96|533.65|530.77|0
1646416180000|2022-03-04 17:49:40|533.47|530.59|532.72|529.84|533.47|530.59|532.17|529.29|0
1646416190000|2022-03-04 17:49:50|532.45|529.57|532.91|530.03|533.09|530.21|532.45|529.57|0
1646416200000|2022-03-04 17:50:00|532.72|529.84|532.91|530.03|532.91|530.03|532.72|529.84|0
1646416210000|2022-03-04 17:50:10|531.8|528.92|532.45|529.57|532.45|529.57|531.25|528.37|0
1646416220000|2022-03-04 17:50:20|532.54|529.66|534.02|531.14|534.02|531.14|532.54|529.66|0
1646416230000|2022-03-04 17:50:30|533.84|530.96|533.19|530.31|534.02|531.14|533.19|530.31|0
1646416240000|2022-03-04 17:50:40|533.09|530.21|533.84|530.96|533.84|530.96|533.09|530.21|0
1646416250000|2022-03-04 17:50:50|534.02|531.14|533.65|530.77|534.02|531.14|533.65|530.77|0
1646416260000|2022-03-04 17:51:00|532.91|530.03|533.65|530.77|533.65|530.77|532.91|530.03|0
1646416270000|2022-03-04 17:51:10|533.56|530.68|534.21|531.33|534.21|531.33|533.46|530.58|0
1646416280000|2022-03-04 17:51:20|534.58|531.7|534.76|531.88|534.76|531.88|534.58|531.7|0
1646416290000|2022-03-04 17:51:30|534.58|531.7|533.65|530.77|534.76|531.88|533.65|530.77|0
1646416300000|2022-03-04 17:51:40|533.46|530.58|532.72|529.84|533.46|530.58|532.72|529.84|0
1646416310000|2022-03-04 17:51:50|533.01|530.13|532.54|529.66|533.01|530.13|532.35|529.47|0
1646416320000|2022-03-04 17:52:00|532.82|529.94|532.35|529.47|532.82|529.94|532.35|529.47|0
1646416330000|2022-03-04 17:52:10|532.72|529.84|533.09|530.21|533.09|530.21|532.35|529.47|0
1646416340000|2022-03-04 17:52:20|533.01|530.13|532.72|529.84|533.01|530.13|532.72|529.84|0
1646416350000|2022-03-04 17:52:30|533.28|530.4|533.28|530.4|533.93|531.05|533.28|530.4|0
1646416360000|2022-03-04 17:52:40|533.09|530.21|532.72|529.84|533.09|530.21|532.72|529.84|0
1646416370000|2022-03-04 17:52:50|532.54|529.66|531.89|529.01|532.54|529.66|531.8|528.92|0
1646416380000|2022-03-04 17:53:00|531.98|529.1|532.35|529.47|532.35|529.47|531.98|529.1|0
1646416390000|2022-03-04 17:53:10|531.71|528.83|532.17|529.29|532.17|529.29|531.71|528.83|0
1646416400000|2022-03-04 17:53:20|531.98|529.1|531.43|528.55|532.17|529.29|531.43|528.55|0
1646416410000|2022-03-04 17:53:30|532.26|529.38|531.24|528.36|532.35|529.47|531.24|528.36|0
1646416420000|2022-03-04 17:53:40|530.51|527.63|530.5|527.62|530.69|527.81|530.32|527.44|0
1646416430000|2022-03-04 17:53:50|530.14|527.26|529.77|526.89|530.14|527.26|529.58|526.7|0
1646416440000|2022-03-04 17:54:00|529.58|526.7|527.74|524.86|529.58|526.7|527.74|524.86|0
1646416450000|2022-03-04 17:54:10|528.57|525.69|528.29|525.41|528.57|525.69|527.92|525.04|0
1646416460000|2022-03-04 17:54:20|528.66|525.78|529.4|526.52|529.4|526.52|528.66|525.78|0
1646416470000|2022-03-04 17:54:30|530.14|527.26|530.87|527.99|530.87|527.99|530.14|527.26|0
1646416480000|2022-03-04 17:54:40|530.5|527.62|529.86|526.98|530.5|527.62|529.86|526.98|0
1646416490000|2022-03-04 17:54:50|530.14|527.26|530.42|527.54|530.42|527.54|530.14|527.26|0
1646416500000|2022-03-04 17:55:00|530.32|527.44|529.21|526.33|530.32|527.44|529.21|526.33|0
1646416510000|2022-03-04 17:55:10|528.84|525.96|528.29|525.41|528.84|525.96|528.29|525.41|0
1646416520000|2022-03-04 17:55:20|528.11|525.23|529.4|526.52|529.4|526.52|528.11|525.23|0
1646416530000|2022-03-04 17:55:30|529.12|526.24|529.12|526.24|529.12|526.24|529.12|526.24|0
1646416540000|2022-03-04 17:55:40|529.21|526.33|528.84|525.96|529.21|526.33|528.48|525.6|0
1646416550000|2022-03-04 17:55:50|528.66|525.78|527.55|524.67|528.66|525.78|527.55|524.67|0
1646416560000|2022-03-04 17:56:00|527.37|524.49|527.74|524.86|528.29|525.41|527.37|524.49|0
1646416570000|2022-03-04 17:56:10|527.55|524.67|526.45|523.57|527.55|524.67|526.45|523.57|0
1646416580000|2022-03-04 17:56:20|526.63|523.75|526.63|523.75|526.63|523.75|526.36|523.48|0
1646416590000|2022-03-04 17:56:30|526.27|523.39|527|524.12|527|524.12|526.27|523.39|0
1646416600000|2022-03-04 17:56:40|526.82|523.94|527.19|524.31|527.37|524.49|526.82|523.94|0
1646416610000|2022-03-04 17:56:50|527.74|524.86|527.55|524.67|527.74|524.86|527.55|524.67|0
1646416620000|2022-03-04 17:57:00|527.19|524.31|527.74|524.86|527.74|524.86|527.1|524.22|0
1646416630000|2022-03-04 17:57:10|527.55|524.67|527.19|524.31|527.55|524.67|527.19|524.31|0
1646416640000|2022-03-04 17:57:20|526.27|523.39|524.8|521.92|526.27|523.39|524.8|521.92|0
1646416650000|2022-03-04 17:57:30|525.71|522.83|525.53|522.65|525.9|523.02|525.53|522.65|0
1646416660000|2022-03-04 17:57:40|525.16|522.28|524.98|522.1|525.26|522.38|524.98|522.1|0
1646416670000|2022-03-04 17:57:50|525.16|522.28|524.06|521.18|525.16|522.28|524.06|521.18|0
1646416680000|2022-03-04 17:58:00|525.16|522.28|525.35|522.47|525.35|522.47|524.8|521.92|0
1646416690000|2022-03-04 17:58:10|525.71|522.83|526.08|523.2|526.08|523.2|525.71|522.83|0
1646416700000|2022-03-04 17:58:20|526.27|523.39|526.36|523.48|526.36|523.48|526.08|523.2|0
1646416710000|2022-03-04 17:58:30|526.27|523.39|526.45|523.57|526.63|523.75|526.27|523.39|0
1646416720000|2022-03-04 17:58:40|526.63|523.75|526.63|523.75|526.82|523.94|526.63|523.75|0
1646416730000|2022-03-04 17:58:50|526.91|524.03|526.45|523.57|526.91|524.03|526.45|523.57|0
1646416740000|2022-03-04 17:59:00|526.26|523.38|526.54|523.66|526.63|523.75|526.26|523.38|0
1646416750000|2022-03-04 17:59:10|526.63|523.75|527.37|524.49|527.37|524.49|526.63|523.75|0
1646416760000|2022-03-04 17:59:20|527.46|524.58|527.65|524.77|527.65|524.77|527.46|524.58|0
1646416770000|2022-03-04 17:59:30|527.18|524.3|527|524.12|527.46|524.58|527|524.12|0
1646416780000|2022-03-04 17:59:40|526.82|523.94|527.37|524.49|527.37|524.49|526.82|523.94|0
1646416790000|2022-03-04 17:59:50|527.55|524.67|527|524.12|527.55|524.67|527|524.12|0
1646416800000|2022-03-04 18:00:00|526.63|523.75|525.35|522.47|526.63|523.75|525.35|522.47|0
1646416810000|2022-03-04 18:00:10|525.81|522.93|524.43|521.55|525.81|522.93|524.43|521.55|0
1646416820000|2022-03-04 18:00:20|524.79|521.91|522.41|519.53|524.79|521.91|522.41|519.53|0
1646416830000|2022-03-04 18:00:30|523.14|520.26|523.51|520.63|523.51|520.63|522.96|520.08|0
1646416840000|2022-03-04 18:00:40|524.06|521.18|523.79|520.91|524.06|521.18|523.79|520.91|0
1646416850000|2022-03-04 18:00:50|523.33|520.45|523.33|520.45|523.51|520.63|523.33|520.45|0
1646416860000|2022-03-04 18:01:00|522.96|520.08|522.41|519.53|522.96|520.08|522.41|519.53|0
1646416870000|2022-03-04 18:01:10|522.59|519.71|522.23|519.35|522.78|519.9|522.23|519.35|0
1646416880000|2022-03-04 18:01:20|522.04|519.16|519.85|516.97|522.04|519.16|519.85|516.97|0
1646416890000|2022-03-04 18:01:30|520.4|517.52|520.95|518.07|521.13|518.25|520.4|517.52|0
1646416900000|2022-03-04 18:01:40|520.76|517.88|521.13|518.25|521.31|518.43|520.76|517.88|0
1646416910000|2022-03-04 18:01:50|521.04|518.16|520.4|517.52|521.04|518.16|519.85|516.97|0
1646416920000|2022-03-04 18:02:00|520.03|517.15|520.4|517.52|520.95|518.07|520.03|517.15|0
1646416930000|2022-03-04 18:02:10|519.48|516.6|519.21|516.33|519.67|516.79|519.12|516.24|0
1646416940000|2022-03-04 18:02:20|519.48|516.6|520.21|517.33|520.21|517.33|519.48|516.6|0
1646416950000|2022-03-04 18:02:30|520.68|517.8|520.03|517.15|520.68|517.8|520.03|517.15|0
1646416960000|2022-03-04 18:02:40|520.21|517.33|520.21|517.33|520.68|517.8|520.21|517.33|0
1646416970000|2022-03-04 18:02:50|520.4|517.52|520.76|517.88|520.95|518.07|520.4|517.52|0
1646416980000|2022-03-04 18:03:00|520.68|517.8|520.76|517.88|520.76|517.88|520.58|517.7|0
1646416990000|2022-03-04 18:03:10|520.95|518.07|521.13|518.25|521.13|518.25|520.95|518.07|0
1646417000000|2022-03-04 18:03:20|520.21|517.33|519.85|516.97|520.21|517.33|519.85|516.97|0
1646417010000|2022-03-04 18:03:30|520.4|517.52|521.49|518.61|521.49|518.61|520.4|517.52|0
1646417020000|2022-03-04 18:03:40|521.13|518.25|521.49|518.61|521.49|518.61|521.13|518.25|0
1646417030000|2022-03-04 18:03:50|520.95|518.07|520.76|517.88|521.04|518.16|520.76|517.88|0
1646417040000|2022-03-04 18:04:00|520.49|517.61|520.21|517.33|520.76|517.88|520.21|517.33|0
1646417050000|2022-03-04 18:04:10|520.31|517.43|520.31|517.43|520.31|517.43|520.21|517.33|0
1646417060000|2022-03-04 18:04:20|520.58|517.7|519.85|516.97|520.58|517.7|519.85|516.97|0
1646417070000|2022-03-04 18:04:30|519.67|516.79|519.3|516.42|519.67|516.79|519.3|516.42|0
1646417080000|2022-03-04 18:04:40|519.67|516.79|519.67|516.79|519.76|516.88|519.67|516.79|0
1646417090000|2022-03-04 18:04:50|519.3|516.42|519.12|516.24|519.3|516.42|519.12|516.24|0
1646417100000|2022-03-04 18:05:00|518.21|515.33|520.03|517.15|520.03|517.15|518.21|515.33|0
1646417110000|2022-03-04 18:05:10|519.4|516.52|518.85|515.97|519.4|516.52|518.39|515.51|0
1646417120000|2022-03-04 18:05:20|519.3|516.42|519.85|516.97|519.85|516.97|519.03|516.15|0
1646417130000|2022-03-04 18:05:30|519.67|516.79|520.4|517.52|520.4|517.52|519.67|516.79|0
1646417140000|2022-03-04 18:05:40|520.31|517.43|519.85|516.97|520.31|517.43|519.85|516.97|0
1646417150000|2022-03-04 18:05:50|520.4|517.52|520.03|517.15|520.49|517.61|520.03|517.15|0
1646417160000|2022-03-04 18:06:00|519.67|516.79|518.21|515.33|519.67|516.79|518.21|515.33|0
1646417170000|2022-03-04 18:06:10|518.39|515.51|519.3|516.42|519.3|516.42|518.3|515.42|0
1646417180000|2022-03-04 18:06:20|519.12|516.24|519.12|516.24|519.3|516.42|519.12|516.24|0
1646417190000|2022-03-04 18:06:30|519.3|516.42|519.12|516.24|519.3|516.42|519.12|516.24|0
1646417200000|2022-03-04 18:06:40|519.21|516.33|518.57|515.69|519.3|516.42|518.57|515.69|0
1646417210000|2022-03-04 18:06:50|518.39|515.51|518.39|515.51|518.39|515.51|518.02|515.14|0
1646417220000|2022-03-04 18:07:00|518.57|515.69|518.2|515.32|518.57|515.69|518.12|515.24|0
1646417230000|2022-03-04 18:07:10|518.02|515.14|516.75|513.87|518.02|515.14|516.75|513.87|0
1646417240000|2022-03-04 18:07:20|517.66|514.78|516.93|514.05|517.66|514.78|516.93|514.05|0
1646417250000|2022-03-04 18:07:30|516.84|513.96|517.11|514.23|517.11|514.23|516.84|513.96|0
1646417260000|2022-03-04 18:07:40|517.39|514.51|517.75|514.87|518.2|515.32|517.39|514.51|0
1646417270000|2022-03-04 18:07:50|517.48|514.6|517.66|514.78|517.66|514.78|517.48|514.6|0
1646417280000|2022-03-04 18:08:00|517.75|514.87|517.66|514.78|518.2|515.32|517.48|514.6|0
1646417290000|2022-03-04 18:08:10|517.84|514.96|517.84|514.96|517.93|515.05|517.84|514.96|0
1646417300000|2022-03-04 18:08:20|518.02|515.14|517.66|514.78|518.02|515.14|517.66|514.78|0
1646417310000|2022-03-04 18:08:30|517.57|514.69|517.66|514.78|517.66|514.78|517.29|514.41|0
1646417320000|2022-03-04 18:08:40|517.84|514.96|517.93|515.05|517.93|515.05|517.84|514.96|0
1646417330000|2022-03-04 18:08:50|517.57|514.69|517.29|514.41|517.57|514.69|517.29|514.41|0
1646417340000|2022-03-04 18:09:00|517.48|514.6|517.29|514.41|517.84|514.96|516.93|514.05|0
1646417350000|2022-03-04 18:09:10|517.21|514.33|516.56|513.68|517.21|514.33|516.56|513.68|0
1646417360000|2022-03-04 18:09:20|516.75|513.87|516.75|513.87|516.75|513.87|516.56|513.68|0
1646417370000|2022-03-04 18:09:30|516.56|513.68|517.11|514.23|517.11|514.23|516.48|513.6|0
1646417380000|2022-03-04 18:09:40|517.21|514.33|517.47|514.59|517.66|514.78|517.21|514.33|0
1646417390000|2022-03-04 18:09:50|517.66|514.78|517.29|514.41|517.66|514.78|517.29|514.41|0
1646417400000|2022-03-04 18:10:00|516.75|513.87|516.93|514.05|516.93|514.05|516.75|513.87|0
1646417410000|2022-03-04 18:10:10|517.29|514.41|518.39|515.51|518.39|515.51|517.29|514.41|0
1646417420000|2022-03-04 18:10:20|518.66|515.78|519.12|516.24|519.12|516.24|518.66|515.78|0
1646417430000|2022-03-04 18:10:30|518.75|515.87|519.66|516.78|519.66|516.78|518.75|515.87|0
1646417440000|2022-03-04 18:10:40|519.48|516.6|519.85|516.97|519.85|516.97|519.3|516.42|0
1646417450000|2022-03-04 18:10:50|519.66|516.78|519.85|516.97|519.85|516.97|519.3|516.42|0
1646417460000|2022-03-04 18:11:00|519.58|516.7|519.66|516.78|519.66|516.78|519.3|516.42|0
1646417470000|2022-03-04 18:11:10|519.3|516.42|519.3|516.42|519.66|516.78|519.3|516.42|0
1646417480000|2022-03-04 18:11:20|519.48|516.6|519.66|516.78|519.66|516.78|519.48|516.6|0
1646417490000|2022-03-04 18:11:30|519.85|516.97|519.76|516.88|520.03|517.15|519.76|516.88|0
1646417500000|2022-03-04 18:11:40|519.85|516.97|520.58|517.7|520.67|517.79|519.85|516.97|0
1646417510000|2022-03-04 18:11:50|519.85|516.97|520.31|517.43|520.31|517.43|519.48|516.6|0
1646417520000|2022-03-04 18:12:00|520.03|517.15|520.39|517.51|520.39|517.51|519.94|517.06|0
1646417530000|2022-03-04 18:12:10|519.85|516.97|520.58|517.7|520.58|517.7|519.85|516.97|0
1646417540000|2022-03-04 18:12:20|520.39|517.51|520.12|517.24|520.39|517.51|520.12|517.24|0
1646417550000|2022-03-04 18:12:30|520.21|517.33|520.21|517.33|520.39|517.51|520.03|517.15|0
1646417560000|2022-03-04 18:12:40|520.12|517.24|519.85|516.97|520.21|517.33|519.85|516.97|0
1646417570000|2022-03-04 18:12:50|519.66|516.78|520.58|517.7|520.76|517.88|519.66|516.78|0
1646417580000|2022-03-04 18:13:00|520.21|517.33|520.03|517.15|520.58|517.7|520.03|517.15|0
1646417590000|2022-03-04 18:13:10|520.39|517.51|519.66|516.78|520.39|517.51|519.66|516.78|0
1646417600000|2022-03-04 18:13:20|520.03|517.15|520.21|517.33|520.21|517.33|520.03|517.15|0
1646417610000|2022-03-04 18:13:30|520.03|517.15|520.21|517.33|520.39|517.51|520.03|517.15|0
1646417620000|2022-03-04 18:13:40|520.58|517.7|520.76|517.88|520.76|517.88|520.58|517.7|0
1646417630000|2022-03-04 18:13:50|520.58|517.7|520.94|518.06|520.94|518.06|520.58|517.7|0
1646417640000|2022-03-04 18:14:00|520.85|517.97|520.39|517.51|520.85|517.97|520.39|517.51|0
1646417650000|2022-03-04 18:14:10|520.03|517.15|520.58|517.7|520.76|517.88|520.03|517.15|0
1646417660000|2022-03-04 18:14:20|520.76|517.88|520.03|517.15|520.76|517.88|520.03|517.15|0
1646417670000|2022-03-04 18:14:30|519.48|516.6|519.3|516.42|519.48|516.6|519.3|516.42|0
1646417680000|2022-03-04 18:14:40|519.94|517.06|520.76|517.88|520.76|517.88|519.94|517.06|0
1646417690000|2022-03-04 18:14:50|520.94|518.06|521.4|518.52|521.67|518.79|520.94|518.06|0
1646417700000|2022-03-04 18:15:00|521.49|518.61|521.49|518.61|521.59|518.71|521.49|518.61|0
1646417710000|2022-03-04 18:15:10|522.04|519.16|521.86|518.98|522.22|519.34|521.86|518.98|0
1646417720000|2022-03-04 18:15:20|523.68|520.8|521.77|518.89|523.68|520.8|521.77|518.89|0
1646417730000|2022-03-04 18:15:30|521.68|518.8|521.77|518.89|521.77|518.89|521.68|518.8|0
1646417740000|2022-03-04 18:15:40|521.41|518.53|520.67|517.79|521.41|518.53|520.67|517.79|0
1646417750000|2022-03-04 18:15:50|521.04|518.16|520.49|517.61|521.04|518.16|520.49|517.61|0
1646417760000|2022-03-04 18:16:00|519.94|517.06|519.76|516.88|519.94|517.06|519.76|516.88|0
1646417770000|2022-03-04 18:16:10|519.58|516.7|520.95|518.07|520.95|518.07|519.58|516.7|0
1646417780000|2022-03-04 18:16:20|521.22|518.34|521.22|518.34|521.22|518.34|521.14|518.26|0
1646417790000|2022-03-04 18:16:30|521.41|518.53|521.96|519.08|521.96|519.08|521.22|518.34|0
1646417800000|2022-03-04 18:16:40|522.5|519.62|523.6|520.72|523.6|520.72|522.5|519.62|0
1646417810000|2022-03-04 18:16:50|523.52|520.64|523.88|521|523.97|521.09|523.42|520.54|0
1646417820000|2022-03-04 18:17:00|524.34|521.46|525.62|522.74|525.81|522.93|524.34|521.46|0
1646417830000|2022-03-04 18:17:10|524.89|522.01|526.73|523.85|526.73|523.85|524.71|521.83|0
1646417840000|2022-03-04 18:17:20|526.54|523.66|525.99|523.11|526.54|523.66|525.99|523.11|0
1646417850000|2022-03-04 18:17:30|526.27|523.39|526.36|523.48|526.73|523.85|526.27|523.39|0
1646417860000|2022-03-04 18:17:40|526.91|524.03|526.82|523.94|526.91|524.03|526.54|523.66|0
1646417870000|2022-03-04 18:17:50|526.73|523.85|525.99|523.11|526.73|523.85|525.99|523.11|0
1646417880000|2022-03-04 18:18:00|525.81|522.93|525.26|522.38|525.81|522.93|525.07|522.19|0
1646417890000|2022-03-04 18:18:10|526.36|523.48|526.73|523.85|526.73|523.85|526.18|523.3|0
1646417900000|2022-03-04 18:18:20|526.91|524.03|526.91|524.03|526.91|524.03|526.73|523.85|0
1646417910000|2022-03-04 18:18:30|527.1|524.22|527.93|525.05|528.02|525.14|527.1|524.22|0
1646417920000|2022-03-04 18:18:40|528.3|525.42|527.46|524.58|528.3|525.42|527.46|524.58|0
1646417930000|2022-03-04 18:18:50|527.65|524.77|527.1|524.22|527.65|524.77|527.1|524.22|0
1646417940000|2022-03-04 18:19:00|526.91|524.03|526.54|523.66|526.91|524.03|526.18|523.3|0
1646417950000|2022-03-04 18:19:10|527.1|524.22|526.91|524.03|527.1|524.22|526.82|523.94|0
1646417960000|2022-03-04 18:19:20|526.73|523.85|526.73|523.85|526.73|523.85|526.73|523.85|0
1646417970000|2022-03-04 18:19:30|526.64|523.76|526.73|523.85|526.73|523.85|526.54|523.66|0
1646417980000|2022-03-04 18:19:40|526.36|523.48|526.18|523.3|526.36|523.48|526.18|523.3|0
1646417990000|2022-03-04 18:19:50|525.99|523.11|526.18|523.3|526.18|523.3|525.99|523.11|0
1646418000000|2022-03-04 18:20:00|525.99|523.11|524.52|521.64|525.99|523.11|524.52|521.64|0
1646418010000|2022-03-04 18:20:10|524.89|522.01|525.26|522.38|525.26|522.38|524.52|521.64|0
1646418020000|2022-03-04 18:20:20|525.07|522.19|525.99|523.11|525.99|523.11|524.89|522.01|0
1646418030000|2022-03-04 18:20:30|525.44|522.56|524.7|521.82|525.44|522.56|524.7|521.82|0
1646418040000|2022-03-04 18:20:40|524.52|521.64|525.26|522.38|525.26|522.38|524.52|521.64|0
1646418050000|2022-03-04 18:20:50|524.89|522.01|523.97|521.09|524.89|522.01|523.97|521.09|0
1646418060000|2022-03-04 18:21:00|523.52|520.64|523.05|520.17|523.52|520.64|523.05|520.17|0
1646418070000|2022-03-04 18:21:10|522.69|519.81|523.24|520.36|523.24|520.36|522.69|519.81|0
1646418080000|2022-03-04 18:21:20|523.33|520.45|523.05|520.17|523.6|520.72|523.05|520.17|0
1646418090000|2022-03-04 18:21:30|522.97|520.09|524.8|521.92|524.89|522.01|522.97|520.09|0
1646418100000|2022-03-04 18:21:40|524.7|521.82|524.7|521.82|524.7|521.82|524.34|521.46|0
1646418110000|2022-03-04 18:21:50|524.52|521.64|524.15|521.27|524.52|521.64|524.15|521.27|0
1646418120000|2022-03-04 18:22:00|523.97|521.09|523.42|520.54|523.97|521.09|523.42|520.54|0
1646418130000|2022-03-04 18:22:10|523.79|520.91|523.42|520.54|523.79|520.91|523.42|520.54|0
1646418140000|2022-03-04 18:22:20|523.79|520.91|523.79|520.91|523.79|520.91|523.42|520.54|0
1646418150000|2022-03-04 18:22:30|523.97|521.09|524.43|521.55|524.52|521.64|523.79|520.91|0
1646418160000|2022-03-04 18:22:40|524.7|521.82|524.7|521.82|524.89|522.01|524.7|521.82|0
1646418170000|2022-03-04 18:22:50|524.89|522.01|525.07|522.19|525.25|522.37|524.89|522.01|0
1646418180000|2022-03-04 18:23:00|525.25|522.37|525.07|522.19|525.25|522.37|525.07|522.19|0
1646418190000|2022-03-04 18:23:10|524.34|521.46|524.52|521.64|524.52|521.64|524.34|521.46|0
1646418200000|2022-03-04 18:23:20|525.17|522.29|525.99|523.11|525.99|523.11|525.17|522.29|0
1646418210000|2022-03-04 18:23:30|526.36|523.48|526.17|523.29|526.36|523.48|525.81|522.93|0
1646418220000|2022-03-04 18:23:40|525.99|523.11|526.36|523.48|526.36|523.48|525.99|523.11|0
1646418230000|2022-03-04 18:23:50|526.54|523.66|527.65|524.77|527.65|524.77|526.54|523.66|0
1646418240000|2022-03-04 18:24:00|527.56|524.68|527.46|524.58|527.56|524.68|527.09|524.21|0
1646418250000|2022-03-04 18:24:10|527.28|524.4|526.73|523.85|527.28|524.4|526.73|523.85|0
1646418260000|2022-03-04 18:24:20|526.64|523.76|527.28|524.4|527.46|524.58|526.64|523.76|0
1646418270000|2022-03-04 18:24:30|527.09|524.21|527.74|524.86|527.74|524.86|526.54|523.66|0
1646418280000|2022-03-04 18:24:40|527.46|524.58|527.46|524.58|527.83|524.95|527.46|524.58|0
1646418290000|2022-03-04 18:24:50|527.28|524.4|527.83|524.95|527.83|524.95|527.28|524.4|0
1646418300000|2022-03-04 18:25:00|528.11|525.23|527.65|524.77|528.11|525.23|526.73|523.85|0
1646418310000|2022-03-04 18:25:10|528.01|525.13|526.91|524.03|528.2|525.32|526.91|524.03|0
1646418320000|2022-03-04 18:25:20|527.09|524.21|526.64|523.76|527.09|524.21|526.64|523.76|0
1646418330000|2022-03-04 18:25:30|526.45|523.57|526.17|523.29|526.45|523.57|526.08|523.2|0
1646418340000|2022-03-04 18:25:40|526.54|523.66|526.36|523.48|526.54|523.66|526.36|523.48|0
1646418350000|2022-03-04 18:25:50|526.54|523.66|526.36|523.48|526.54|523.66|526.36|523.48|0
1646418360000|2022-03-04 18:26:00|526.17|523.29|525.44|522.56|526.17|523.29|525.44|522.56|0
1646418370000|2022-03-04 18:26:10|525.17|522.29|526.08|523.2|526.08|523.2|525.17|522.29|0
1646418380000|2022-03-04 18:26:20|526.36|523.48|526.36|523.48|526.36|523.48|526.36|523.48|0
1646418390000|2022-03-04 18:26:30|526.17|523.29|526.17|523.29|526.17|523.29|525.62|522.74|0
1646418400000|2022-03-04 18:26:40|526.36|523.48|526.91|524.03|526.91|524.03|526.36|523.48|0
1646418410000|2022-03-04 18:26:50|527|524.12|526.36|523.48|527.09|524.21|526.36|523.48|0
1646418420000|2022-03-04 18:27:00|526.17|523.29|526.36|523.48|526.36|523.48|525.99|523.11|0
1646418430000|2022-03-04 18:27:10|526.45|523.57|527|524.12|527.37|524.49|526.45|523.57|0
1646418440000|2022-03-04 18:27:20|527.28|524.4|527.46|524.58|527.46|524.58|527.28|524.4|0
1646418450000|2022-03-04 18:27:30|527.19|524.31|526.91|524.03|527.28|524.4|526.91|524.03|0
1646418460000|2022-03-04 18:27:40|526.72|523.84|526.91|524.03|526.91|524.03|526.64|523.76|0
1646418470000|2022-03-04 18:27:50|527.09|524.21|526.54|523.66|527.09|524.21|526.54|523.66|0
1646418480000|2022-03-04 18:28:00|526.36|523.48|526.45|523.57|526.72|523.84|526.36|523.48|0
1646418490000|2022-03-04 18:28:10|526.17|523.29|526.91|524.03|526.91|524.03|526.17|523.29|0
1646418500000|2022-03-04 18:28:20|527.09|524.21|527.46|524.58|527.74|524.86|527.09|524.21|0
1646418510000|2022-03-04 18:28:30|527.28|524.4|527.64|524.76|527.64|524.76|527.09|524.21|0
1646418520000|2022-03-04 18:28:40|527.46|524.58|527.28|524.4|527.46|524.58|527.19|524.31|0
1646418530000|2022-03-04 18:28:50|527.09|524.21|526.91|524.03|527.09|524.21|526.91|524.03|0
1646418540000|2022-03-04 18:29:00|527.09|524.21|526.82|523.94|527.83|524.95|526.82|523.94|0
1646418550000|2022-03-04 18:29:10|527.28|524.4|527.83|524.95|527.83|524.95|527.28|524.4|0
1646418560000|2022-03-04 18:29:20|527.28|524.4|527.46|524.58|527.46|524.58|527.19|524.31|0
1646418570000|2022-03-04 18:29:30|527.64|524.76|528.01|525.13|528.01|525.13|527.64|524.76|0
1646418580000|2022-03-04 18:29:40|527.83|524.95|527.64|524.76|528.01|525.13|527.64|524.76|0
1646418590000|2022-03-04 18:29:50|528.01|525.13|527.83|524.95|528.01|525.13|527.83|524.95|0
1646418600000|2022-03-04 18:30:00|528.01|525.13|527.09|524.21|528.01|525.13|527.09|524.21|0
1646418610000|2022-03-04 18:30:10|526.91|524.03|527.28|524.4|527.64|524.76|526.91|524.03|0
1646418620000|2022-03-04 18:30:20|526.91|524.03|526.91|524.03|527.09|524.21|526.91|524.03|0
1646418630000|2022-03-04 18:30:30|526.72|523.84|526.63|523.75|526.72|523.84|526.54|523.66|0
1646418640000|2022-03-04 18:30:40|526.54|523.66|525.99|523.11|526.54|523.66|525.99|523.11|0
1646418650000|2022-03-04 18:30:50|526.08|523.2|526.72|523.84|526.72|523.84|525.99|523.11|0
1646418660000|2022-03-04 18:31:00|527.09|524.21|526.45|523.57|527.09|524.21|526.36|523.48|0
1646418670000|2022-03-04 18:31:10|526.72|523.84|527.09|524.21|527.09|524.21|526.72|523.84|0
1646418680000|2022-03-04 18:31:20|527.28|524.4|526.72|523.84|527.28|524.4|526.45|523.57|0
1646418690000|2022-03-04 18:31:30|526.27|523.39|525.07|522.19|526.27|523.39|525.07|522.19|0
1646418700000|2022-03-04 18:31:40|524.88|522|524.33|521.45|524.88|522|524.33|521.45|0
1646418710000|2022-03-04 18:31:50|524.15|521.27|524.43|521.55|524.43|521.55|524.15|521.27|0
1646418720000|2022-03-04 18:32:00|524.52|521.64|524.15|521.27|524.7|521.82|524.15|521.27|0
1646418730000|2022-03-04 18:32:10|523.97|521.09|524.7|521.82|524.7|521.82|523.97|521.09|0
1646418740000|2022-03-04 18:32:20|525.25|522.37|525.07|522.19|525.44|522.56|525.07|522.19|0
1646418750000|2022-03-04 18:32:30|525.25|522.37|525.44|522.56|525.44|522.56|525.25|522.37|0
1646418760000|2022-03-04 18:32:40|525.16|522.28|525.07|522.19|525.25|522.37|525.07|522.19|0
1646418770000|2022-03-04 18:32:50|525.16|522.28|524.98|522.1|525.44|522.56|524.98|522.1|0
1646418780000|2022-03-04 18:33:00|525.25|522.37|525.8|522.92|525.8|522.92|525.25|522.37|0
1646418790000|2022-03-04 18:33:10|525.71|522.83|525.25|522.37|525.71|522.83|525.25|522.37|0
1646418800000|2022-03-04 18:33:20|525.44|522.56|525.43|522.55|525.44|522.56|524.98|522.1|0
1646418810000|2022-03-04 18:33:30|525.25|522.37|525.62|522.74|525.62|522.74|525.25|522.37|0
1646418820000|2022-03-04 18:33:40|525.8|522.92|525.25|522.37|525.8|522.92|525.25|522.37|0
1646418830000|2022-03-04 18:33:50|525.07|522.19|524.52|521.64|525.07|522.19|524.33|521.45|0
1646418840000|2022-03-04 18:34:00|524.33|521.45|524.7|521.82|524.7|521.82|524.33|521.45|0
1646418850000|2022-03-04 18:34:10|524.52|521.64|524.52|521.64|524.7|521.82|524.15|521.27|0
1646418860000|2022-03-04 18:34:20|524.88|522|524.7|521.82|524.88|522|524.52|521.64|0
1646418870000|2022-03-04 18:34:30|524.88|522|525.07|522.19|525.43|522.55|524.88|522|0
1646418880000|2022-03-04 18:34:40|525.43|522.55|525.8|522.92|525.8|522.92|525.43|522.55|0
1646418890000|2022-03-04 18:34:50|525.71|522.83|525.8|522.92|525.8|522.92|525.62|522.74|0
1646418900000|2022-03-04 18:35:00|525.25|522.37|524.88|522|525.62|522.74|524.88|522|0
1646418910000|2022-03-04 18:35:10|524.33|521.45|524.33|521.45|524.33|521.45|524.15|521.27|0
1646418920000|2022-03-04 18:35:20|524.15|521.27|523.6|520.72|524.15|521.27|523.6|520.72|0
1646418930000|2022-03-04 18:35:30|523.69|520.81|524.33|521.45|524.33|521.45|523.69|520.81|0
1646418940000|2022-03-04 18:35:40|524.88|522|525.07|522.19|525.07|522.19|524.79|521.91|0
1646418950000|2022-03-04 18:35:50|524.7|521.82|524.7|521.82|524.7|521.82|524.52|521.64|0
1646418960000|2022-03-04 18:36:00|524.88|522|525.62|522.74|525.62|522.74|524.88|522|0
1646418970000|2022-03-04 18:36:10|525.35|522.47|524.7|521.82|525.43|522.55|524.7|521.82|0
1646418980000|2022-03-04 18:36:20|524.88|522|525.25|522.37|525.25|522.37|524.88|522|0
1646418990000|2022-03-04 18:36:30|525.9|523.02|526.08|523.2|526.08|523.2|525.62|522.74|0
1646419000000|2022-03-04 18:36:40|525.99|523.11|525.8|522.92|525.99|523.11|525.62|522.74|0
1646419010000|2022-03-04 18:36:50|525.62|522.74|525.8|522.92|525.99|523.11|525.62|522.74|0
1646419020000|2022-03-04 18:37:00|525.99|523.11|525.62|522.74|526.08|523.2|525.62|522.74|0
1646419030000|2022-03-04 18:37:10|525.8|522.92|525.25|522.37|525.8|522.92|525.07|522.19|0
1646419040000|2022-03-04 18:37:20|525.07|522.19|525.43|522.55|525.43|522.55|525.07|522.19|0
1646419050000|2022-03-04 18:37:30|525.35|522.47|525.07|522.19|525.35|522.47|525.07|522.19|0
1646419060000|2022-03-04 18:37:40|525.16|522.28|524.88|522|525.16|522.28|524.7|521.82|0
1646419070000|2022-03-04 18:37:50|524.7|521.82|525.35|522.47|525.35|522.47|524.7|521.82|0
1646419080000|2022-03-04 18:38:00|525.25|522.37|525.07|522.19|525.25|522.37|525.07|522.19|0
1646419090000|2022-03-04 18:38:10|524.7|521.82|524.15|521.27|524.7|521.82|524.15|521.27|0
1646419100000|2022-03-04 18:38:20|524.24|521.36|524.33|521.45|524.33|521.45|524.15|521.27|0
1646419110000|2022-03-04 18:38:30|524.51|521.63|523.78|520.9|524.51|521.63|523.78|520.9|0
1646419120000|2022-03-04 18:38:40|523.05|520.17|521.49|518.61|523.05|520.17|521.49|518.61|0
1646419130000|2022-03-04 18:38:50|521.58|518.7|522.13|519.25|522.13|519.25|521.58|518.7|0
1646419140000|2022-03-04 18:39:00|522.31|519.43|521.86|518.98|522.31|519.43|521.58|518.7|0
1646419150000|2022-03-04 18:39:10|521.4|518.52|521.68|518.8|521.76|518.88|521.22|518.34|0
1646419160000|2022-03-04 18:39:20|521.58|518.7|521.58|518.7|521.58|518.7|521.58|518.7|0
1646419170000|2022-03-04 18:39:30|521.31|518.43|521.31|518.43|521.4|518.52|521.31|518.43|0
1646419180000|2022-03-04 18:39:40|521.22|518.34|520.3|517.42|521.22|518.34|520.3|517.42|0
1646419190000|2022-03-04 18:39:50|520.48|517.6|520.67|517.79|520.67|517.79|520.48|517.6|0
1646419200000|2022-03-04 18:40:00|522.5|519.62|522.86|519.98|522.86|519.98|522.5|519.62|0
1646419210000|2022-03-04 18:40:10|523.05|520.17|523.78|520.9|523.78|520.9|522.86|519.98|0
1646419220000|2022-03-04 18:40:20|524.24|521.36|524.33|521.45|524.33|521.45|524.15|521.27|0
1646419230000|2022-03-04 18:40:30|524.51|521.63|524.51|521.63|524.51|521.63|524.15|521.27|0
1646419240000|2022-03-04 18:40:40|524.15|521.27|524.33|521.45|524.43|521.55|524.15|521.27|0
1646419250000|2022-03-04 18:40:50|524.51|521.63|523.23|520.35|524.51|521.63|523.23|520.35|0
1646419260000|2022-03-04 18:41:00|522.68|519.8|523.41|520.53|523.41|520.53|522.68|519.8|0
1646419270000|2022-03-04 18:41:10|524.15|521.27|524.15|521.27|524.24|521.36|524.15|521.27|0
1646419280000|2022-03-04 18:41:20|524.33|521.45|524.15|521.27|524.33|521.45|523.88|521|0
1646419290000|2022-03-04 18:41:30|524.33|521.45|525.98|523.1|525.98|523.1|524.33|521.45|0
1646419300000|2022-03-04 18:41:40|526.17|523.29|526.9|524.02|526.9|524.02|526.17|523.29|0
1646419310000|2022-03-04 18:41:50|527.27|524.39|528.01|525.13|528.01|525.13|526.9|524.02|0
1646419320000|2022-03-04 18:42:00|528.56|525.68|529.85|526.97|530.41|527.53|528.56|525.68|0
1646419330000|2022-03-04 18:42:10|529.67|526.79|529.11|526.23|529.67|526.79|529.11|526.23|0
1646419340000|2022-03-04 18:42:20|528.93|526.05|529.03|526.15|529.11|526.23|528.93|526.05|0
1646419350000|2022-03-04 18:42:30|529.11|526.23|529.11|526.23|529.11|526.23|528.93|526.05|0
1646419360000|2022-03-04 18:42:40|529.3|526.42|530.04|527.16|530.04|527.16|529.11|526.23|0
1646419370000|2022-03-04 18:42:50|530.41|527.53|530.78|527.9|530.78|527.9|530.41|527.53|0
1646419380000|2022-03-04 18:43:00|530.59|527.71|530.96|528.08|531.15|528.27|530.59|527.71|0
1646419390000|2022-03-04 18:43:10|531.51|528.63|531.61|528.73|531.7|528.82|531.51|528.63|0
1646419400000|2022-03-04 18:43:20|531.7|528.82|531.7|528.82|532.07|529.19|531.7|528.82|0
1646419410000|2022-03-04 18:43:30|531.14|528.26|531.88|529|531.88|529|531.14|528.26|0
1646419420000|2022-03-04 18:43:40|531.8|528.92|532.44|529.56|532.44|529.56|531.8|528.92|0
1646419430000|2022-03-04 18:43:50|532.25|529.37|532.25|529.37|532.25|529.37|532.07|529.19|0
1646419440000|2022-03-04 18:44:00|532.44|529.56|531.7|528.82|532.44|529.56|531.7|528.82|0
1646419450000|2022-03-04 18:44:10|531.33|528.45|531.88|529|531.98|529.1|531.33|528.45|0
1646419460000|2022-03-04 18:44:20|531.33|528.45|530.96|528.08|531.33|528.45|530.96|528.08|0
1646419470000|2022-03-04 18:44:30|531.14|528.26|530.77|527.89|531.14|528.26|530.77|527.89|0
1646419480000|2022-03-04 18:44:40|531.06|528.18|531.06|528.18|531.51|528.63|531.06|528.18|0
1646419490000|2022-03-04 18:44:50|531.33|528.45|531.98|529.1|531.98|529.1|531.33|528.45|0
1646419500000|2022-03-04 18:45:00|532.07|529.19|532.44|529.56|532.44|529.56|532.07|529.19|0
1646419510000|2022-03-04 18:45:10|532.99|530.11|533.18|530.3|533.36|530.48|532.99|530.11|0
1646419520000|2022-03-04 18:45:20|533.36|530.48|533.55|530.67|533.55|530.67|532.99|530.11|0
1646419530000|2022-03-04 18:45:30|533.74|530.86|534.29|531.41|534.29|531.41|533.74|530.86|0
1646419540000|2022-03-04 18:45:40|534.11|531.23|533.36|530.48|534.11|531.23|533.36|530.48|0
1646419550000|2022-03-04 18:45:50|532.81|529.93|532.81|529.93|532.81|529.93|532.81|529.93|0
1646419560000|2022-03-04 18:46:00|532.44|529.56|532.91|530.03|532.91|530.03|532.44|529.56|0
1646419570000|2022-03-04 18:46:10|532.99|530.11|534.11|531.23|534.11|531.23|532.99|530.11|0
1646419580000|2022-03-04 18:46:20|534.29|531.41|534.11|531.23|534.29|531.41|533.55|530.67|0
1646419590000|2022-03-04 18:46:30|533.92|531.04|533.73|530.85|533.92|531.04|533.73|530.85|0
1646419600000|2022-03-04 18:46:40|533.55|530.67|532.99|530.11|533.55|530.67|532.99|530.11|0
1646419610000|2022-03-04 18:46:50|532.62|529.74|532.62|529.74|532.62|529.74|532.44|529.56|0
1646419620000|2022-03-04 18:47:00|532.44|529.56|533.55|530.67|533.55|530.67|532.44|529.56|0
1646419630000|2022-03-04 18:47:10|533.73|530.85|533.55|530.67|533.83|530.95|533.55|530.67|0
1646419640000|2022-03-04 18:47:20|532.81|529.93|532.99|530.11|533.36|530.48|532.81|529.93|0
1646419650000|2022-03-04 18:47:30|532.81|529.93|532.62|529.74|532.81|529.93|532.62|529.74|0
1646419660000|2022-03-04 18:47:40|532.44|529.56|533.92|531.04|533.92|531.04|532.44|529.56|0
1646419670000|2022-03-04 18:47:50|533.65|530.77|533.92|531.04|534.11|531.23|533.65|530.77|0
1646419680000|2022-03-04 18:48:00|534.11|531.23|534.11|531.23|534.2|531.32|534.11|531.23|0
1646419690000|2022-03-04 18:48:10|533.92|531.04|533.65|530.77|533.92|531.04|533.36|530.48|0
1646419700000|2022-03-04 18:48:20|533.27|530.39|533.73|530.85|533.73|530.85|533.27|530.39|0
1646419710000|2022-03-04 18:48:30|533.55|530.67|532.81|529.93|533.55|530.67|532.81|529.93|0
1646419720000|2022-03-04 18:48:40|533.36|530.48|533.27|530.39|533.36|530.48|533.18|530.3|0
1646419730000|2022-03-04 18:48:50|532.99|530.11|532.62|529.74|532.99|530.11|532.62|529.74|0
1646419740000|2022-03-04 18:49:00|532.9|530.02|532.62|529.74|532.99|530.11|532.62|529.74|0
1646419750000|2022-03-04 18:49:10|532.44|529.56|532.81|529.93|532.81|529.93|532.44|529.56|0
1646419760000|2022-03-04 18:49:20|532.9|530.02|533.09|530.21|533.18|530.3|532.81|529.93|0
1646419770000|2022-03-04 18:49:30|532.62|529.74|532.81|529.93|532.81|529.93|532.62|529.74|0
1646419780000|2022-03-04 18:49:40|532.9|530.02|532.16|529.28|532.9|530.02|532.16|529.28|0
1646419790000|2022-03-04 18:49:50|532.25|529.37|532.44|529.56|532.62|529.74|532.25|529.37|0
1646419800000|2022-03-04 18:50:00|532.07|529.19|532.44|529.56|532.44|529.56|531.51|528.63|0
1646419810000|2022-03-04 18:50:10|532.07|529.19|532.07|529.19|532.07|529.19|531.88|529|0
1646419820000|2022-03-04 18:50:20|532.25|529.37|532.25|529.37|532.25|529.37|531.98|529.1|0
1646419830000|2022-03-04 18:50:30|531.51|528.63|531.14|528.26|531.51|528.63|531.14|528.26|0
1646419840000|2022-03-04 18:50:40|530.96|528.08|531.7|528.82|531.7|528.82|530.96|528.08|0
1646419850000|2022-03-04 18:50:50|532.07|529.19|532.07|529.19|532.07|529.19|531.7|528.82|0
1646419860000|2022-03-04 18:51:00|531.33|528.45|531.14|528.26|531.33|528.45|531.14|528.26|0
1646419870000|2022-03-04 18:51:10|531.33|528.45|531.14|528.26|531.51|528.63|531.14|528.26|0
1646419880000|2022-03-04 18:51:20|530.77|527.89|530.59|527.71|530.77|527.89|530.59|527.71|0
1646419890000|2022-03-04 18:51:30|530.4|527.52|530.96|528.08|530.96|528.08|530.4|527.52|0
1646419900000|2022-03-04 18:51:40|530.03|527.15|529.76|526.88|530.03|527.15|529.48|526.6|0
1646419910000|2022-03-04 18:51:50|530.03|527.15|530.03|527.15|530.03|527.15|529.85|526.97|0
1646419920000|2022-03-04 18:52:00|530.59|527.71|530.96|528.08|530.96|528.08|530.59|527.71|0
1646419930000|2022-03-04 18:52:10|530.87|527.99|530.4|527.52|530.87|527.99|530.4|527.52|0
1646419940000|2022-03-04 18:52:20|530.03|527.15|530.22|527.34|530.22|527.34|530.03|527.15|0
1646419950000|2022-03-04 18:52:30|530.03|527.15|529.66|526.78|530.03|527.15|529.66|526.78|0
1646419960000|2022-03-04 18:52:40|529.85|526.97|530.03|527.15|530.22|527.34|529.85|526.97|0
1646419970000|2022-03-04 18:52:50|530.77|527.89|530.59|527.71|530.77|527.89|530.59|527.71|0
1646419980000|2022-03-04 18:53:00|530.4|527.52|530.22|527.34|530.4|527.52|530.03|527.15|0
1646419990000|2022-03-04 18:53:10|530.4|527.52|530.4|527.52|530.59|527.71|530.4|527.52|0
1646420000000|2022-03-04 18:53:20|530.68|527.8|530.77|527.89|530.77|527.89|530.68|527.8|0
1646420010000|2022-03-04 18:53:30|530.59|527.71|530.4|527.52|530.59|527.71|530.4|527.52|0
1646420020000|2022-03-04 18:53:40|530.77|527.89|530.96|528.08|530.96|528.08|530.59|527.71|0
1646420030000|2022-03-04 18:53:50|530.77|527.89|531.14|528.26|531.14|528.26|530.77|527.89|0
1646420040000|2022-03-04 18:54:00|530.96|528.08|531.14|528.26|531.51|528.63|530.96|528.08|0
1646420050000|2022-03-04 18:54:10|531.33|528.45|531.14|528.26|531.33|528.45|531.14|528.26|0
1646420060000|2022-03-04 18:54:20|530.77|527.89|530.31|527.43|530.77|527.89|530.22|527.34|0
1646420070000|2022-03-04 18:54:30|530.03|527.15|530.59|527.71|530.59|527.71|529.85|526.97|0
1646420080000|2022-03-04 18:54:40|530.4|527.52|530.4|527.52|530.96|528.08|530.4|527.52|0
1646420090000|2022-03-04 18:54:50|530.03|527.15|530.22|527.34|530.4|527.52|530.03|527.15|0
1646420100000|2022-03-04 18:55:00|530.31|527.43|529.29|526.41|530.31|527.43|529.29|526.41|0
1646420110000|2022-03-04 18:55:10|529.11|526.23|530.4|527.52|530.4|527.52|529.11|526.23|0
1646420120000|2022-03-04 18:55:20|530.22|527.34|530.22|527.34|530.22|527.34|530.03|527.15|0
1646420130000|2022-03-04 18:55:30|530.4|527.52|530.4|527.52|530.68|527.8|530.4|527.52|0
1646420140000|2022-03-04 18:55:40|530.22|527.34|530.03|527.15|530.22|527.34|529.66|526.78|0
1646420150000|2022-03-04 18:55:50|530.22|527.34|530.22|527.34|530.22|527.34|529.85|526.97|0
1646420160000|2022-03-04 18:56:00|530.59|527.71|530.96|528.08|530.96|528.08|530.4|527.52|0
1646420170000|2022-03-04 18:56:10|531.51|528.63|531.14|528.26|531.51|528.63|531.14|528.26|0
1646420180000|2022-03-04 18:56:20|530.96|528.08|531.14|528.26|531.14|528.26|530.96|528.08|0
1646420190000|2022-03-04 18:56:30|531.88|529|531.51|528.63|531.88|529|531.51|528.63|0
1646420200000|2022-03-04 18:56:40|531.33|528.45|531.51|528.63|531.7|528.82|531.33|528.45|0
1646420210000|2022-03-04 18:56:50|531.33|528.45|532.25|529.37|532.25|529.37|531.33|528.45|0
1646420220000|2022-03-04 18:57:00|532.35|529.47|532.81|529.93|532.81|529.93|532.35|529.47|0
1646420230000|2022-03-04 18:57:10|533.36|530.48|533.73|530.85|533.73|530.85|533.36|530.48|0
1646420240000|2022-03-04 18:57:20|533.92|531.04|533.36|530.48|533.92|531.04|533.36|530.48|0
1646420250000|2022-03-04 18:57:30|533.73|530.85|534.1|531.22|534.47|531.59|533.73|530.85|0
1646420260000|2022-03-04 18:57:40|534.66|531.78|535.03|532.15|535.21|532.33|534.47|531.59|0
1646420270000|2022-03-04 18:57:50|535.21|532.33|535.77|532.89|535.77|532.89|535.21|532.33|0
1646420280000|2022-03-04 18:58:00|535.59|532.71|536.14|533.26|536.14|533.26|535.59|532.71|0
1646420290000|2022-03-04 18:58:10|535.77|532.89|535.59|532.71|535.77|532.89|535.59|532.71|0
1646420300000|2022-03-04 18:58:20|535.77|532.89|534.38|531.5|535.77|532.89|534.38|531.5|0
1646420310000|2022-03-04 18:58:30|534.66|531.78|534.47|531.59|534.66|531.78|534.47|531.59|0
1646420320000|2022-03-04 18:58:40|534.66|531.78|534.66|531.78|534.84|531.96|534.66|531.78|0
1646420330000|2022-03-04 18:58:50|534.84|531.96|535.21|532.33|535.21|532.33|534.84|531.96|0
1646420340000|2022-03-04 18:59:00|535.4|532.52|536.51|533.63|536.51|533.63|535.4|532.52|0
1646420350000|2022-03-04 18:59:10|537.07|534.19|538.19|535.31|538.37|535.49|537.07|534.19|0
1646420360000|2022-03-04 18:59:20|538.75|535.87|537.82|534.94|538.75|535.87|537.82|534.94|0
1646420370000|2022-03-04 18:59:30|537.44|534.56|537.91|535.03|538|535.12|537.44|534.56|0
1646420380000|2022-03-04 18:59:40|538|535.12|537.82|534.94|538.37|535.49|537.82|534.94|0
1646420390000|2022-03-04 18:59:50|538|535.12|538|535.12|538|535.12|537.82|534.94|0
1646420400000|2022-03-04 19:00:00|537.82|534.94|535.96|533.08|537.82|534.94|535.96|533.08|0
1646420410000|2022-03-04 19:00:10|536.33|533.45|537.26|534.38|537.26|534.38|536.33|533.45|0
1646420420000|2022-03-04 19:00:20|536.89|534.01|536.14|533.26|536.89|534.01|535.59|532.71|0
1646420430000|2022-03-04 19:00:30|535.77|532.89|535.5|532.62|535.96|533.08|535.5|532.62|0
1646420440000|2022-03-04 19:00:40|535.96|533.08|536.51|533.63|536.51|533.63|535.58|532.7|0
1646420450000|2022-03-04 19:00:50|536.7|533.82|537.44|534.56|537.82|534.94|536.7|533.82|0
1646420460000|2022-03-04 19:01:00|537.91|535.03|538.56|535.68|538.93|536.05|537.91|535.03|0
1646420470000|2022-03-04 19:01:10|538.75|535.87|539.12|536.24|539.49|536.61|538.75|535.87|0
1646420480000|2022-03-04 19:01:20|538.84|535.96|540.05|537.17|540.05|537.17|538.56|535.68|0
1646420490000|2022-03-04 19:01:30|539.77|536.89|539.68|536.8|539.77|536.89|539.3|536.42|0
1646420500000|2022-03-04 19:01:40|539.77|536.89|540.05|537.17|540.24|537.36|539.77|536.89|0
1646420510000|2022-03-04 19:01:50|539.86|536.98|539.86|536.98|540.24|537.36|539.68|536.8|0
1646420520000|2022-03-04 19:02:00|538.37|535.49|539.12|536.24|539.12|536.24|538.37|535.49|0
1646420530000|2022-03-04 19:02:10|539.86|536.98|540.61|537.73|540.61|537.73|539.86|536.98|0
1646420540000|2022-03-04 19:02:20|540.8|537.92|540.24|537.36|540.8|537.92|540.15|537.27|0
1646420550000|2022-03-04 19:02:30|539.86|536.98|540.42|537.54|540.8|537.92|539.86|536.98|0
1646420560000|2022-03-04 19:02:40|540.61|537.73|539.96|537.08|540.61|537.73|539.96|537.08|0
1646420570000|2022-03-04 19:02:50|539.86|536.98|539.86|536.98|539.86|536.98|539.77|536.89|0
1646420580000|2022-03-04 19:03:00|540.8|537.92|540.98|538.1|541.17|538.29|540.61|537.73|0
1646420590000|2022-03-04 19:03:10|541.17|538.29|542.66|539.78|542.66|539.78|541.17|538.29|0
1646420600000|2022-03-04 19:03:20|542.48|539.6|543.04|540.16|543.04|540.16|542.29|539.41|0
1646420610000|2022-03-04 19:03:30|543.22|540.34|542.48|539.6|543.22|540.34|542.48|539.6|0
1646420620000|2022-03-04 19:03:40|541.36|538.48|540.98|538.1|541.36|538.48|540.8|537.92|0
1646420630000|2022-03-04 19:03:50|540.61|537.73|541.36|538.48|541.36|538.48|540.61|537.73|0
1646420640000|2022-03-04 19:04:00|540.8|537.92|540.61|537.73|540.8|537.92|540.61|537.73|0
1646420650000|2022-03-04 19:04:10|540.24|537.36|538.74|535.86|540.24|537.36|538.56|535.68|0
1646420660000|2022-03-04 19:04:20|538.56|535.68|538.93|536.05|538.93|536.05|538.56|535.68|0
1646420670000|2022-03-04 19:04:30|538.74|535.86|538.74|535.86|538.74|535.86|538.74|535.86|0
1646420680000|2022-03-04 19:04:40|538.93|536.05|538.93|536.05|538.93|536.05|538.93|536.05|0
1646420690000|2022-03-04 19:04:50|538.56|535.68|539.3|536.42|539.3|536.42|538|535.12|0
1646420700000|2022-03-04 19:05:00|538.93|536.05|538.37|535.49|539.12|536.24|538.37|535.49|0
1646420710000|2022-03-04 19:05:10|538.93|536.05|537.91|535.03|538.93|536.05|537.91|535.03|0
1646420720000|2022-03-04 19:05:20|537.81|534.93|537.26|534.38|537.81|534.93|537.26|534.38|0
1646420730000|2022-03-04 19:05:30|537.63|534.75|537.35|534.47|537.63|534.75|537.35|534.47|0
1646420740000|2022-03-04 19:05:40|537.26|534.38|537.81|534.93|537.81|534.93|537.26|534.38|0
1646420750000|2022-03-04 19:05:50|537.63|534.75|538.74|535.86|538.93|536.05|537.63|534.75|0
1646420760000|2022-03-04 19:06:00|538.84|535.96|538.56|535.68|539.12|536.24|538.56|535.68|0
1646420770000|2022-03-04 19:06:10|538.19|535.31|537.72|534.84|538.19|535.31|537.26|534.38|0
1646420780000|2022-03-04 19:06:20|537.91|535.03|538.19|535.31|538.19|535.31|537.81|534.93|0
1646420790000|2022-03-04 19:06:30|538.47|535.59|538.37|535.49|538.47|535.59|538|535.12|0
1646420800000|2022-03-04 19:06:40|538.19|535.31|538|535.12|538.47|535.59|538|535.12|0
1646420810000|2022-03-04 19:06:50|537.81|534.93|537.44|534.56|537.81|534.93|537.35|534.47|0
1646420820000|2022-03-04 19:07:00|537.63|534.75|537.81|534.93|538.19|535.31|537.63|534.75|0
1646420830000|2022-03-04 19:07:10|538.19|535.31|537.63|534.75|538.19|535.31|537.63|534.75|0
1646420840000|2022-03-04 19:07:20|537.81|534.93|538|535.12|538|535.12|537.81|534.93|0
1646420850000|2022-03-04 19:07:30|537.81|534.93|538|535.12|538|535.12|537.63|534.75|0
1646420860000|2022-03-04 19:07:40|537.81|534.93|538.74|535.86|538.74|535.86|537.25|534.37|0
1646420870000|2022-03-04 19:07:50|538.56|535.68|539.12|536.24|539.12|536.24|538.56|535.68|0
1646420880000|2022-03-04 19:08:00|539.3|536.42|540.14|537.26|540.14|537.26|539.3|536.42|0
1646420890000|2022-03-04 19:08:10|540.23|537.35|539.86|536.98|540.23|537.35|539.86|536.98|0
1646420900000|2022-03-04 19:08:20|539.68|536.8|539.49|536.61|539.68|536.8|539.49|536.61|0
1646420910000|2022-03-04 19:08:30|539.3|536.42|539.67|536.79|539.67|536.79|539.3|536.42|0
1646420920000|2022-03-04 19:08:40|539.3|536.42|538.74|535.86|539.3|536.42|538.56|535.68|0
1646420930000|2022-03-04 19:08:50|538.93|536.05|538.56|535.68|539.12|536.24|538.56|535.68|0
1646420940000|2022-03-04 19:09:00|539.49|536.61|539.86|536.98|539.86|536.98|539.49|536.61|0
1646420950000|2022-03-04 19:09:10|539.67|536.79|538.74|535.86|539.67|536.79|538.56|535.68|0
1646420960000|2022-03-04 19:09:20|538.56|535.68|537.81|534.93|538.56|535.68|537.63|534.75|0
1646420970000|2022-03-04 19:09:30|537.35|534.47|536.88|534|538.37|535.49|536.88|534|0
1646420980000|2022-03-04 19:09:40|536.98|534.1|536.98|534.1|537.07|534.19|536.88|534|0
1646420990000|2022-03-04 19:09:50|537.16|534.28|538.18|535.3|538.18|535.3|537.16|534.28|0
1646421000000|2022-03-04 19:10:00|538.93|536.05|539.3|536.42|539.3|536.42|538.93|536.05|0
1646421010000|2022-03-04 19:10:10|539.86|536.98|539.86|536.98|539.86|536.98|539.58|536.7|0
1646421020000|2022-03-04 19:10:20|540.42|537.54|540.79|537.91|540.98|538.1|540.42|537.54|0
1646421030000|2022-03-04 19:10:30|540.98|538.1|541.54|538.66|541.54|538.66|540.98|538.1|0
1646421040000|2022-03-04 19:10:40|541.73|538.85|541.35|538.47|541.73|538.85|541.08|538.2|0
1646421050000|2022-03-04 19:10:50|540.98|538.1|541.17|538.29|541.35|538.47|540.98|538.1|0
1646421060000|2022-03-04 19:11:00|541.35|538.47|541.73|538.85|541.73|538.85|541.35|538.47|0
1646421070000|2022-03-04 19:11:10|541.91|539.03|541.54|538.66|542.1|539.22|541.54|538.66|0
1646421080000|2022-03-04 19:11:20|541.17|538.29|539.67|536.79|541.17|538.29|539.67|536.79|0
1646421090000|2022-03-04 19:11:30|539.11|536.23|539.67|536.79|539.67|536.79|538.93|536.05|0
1646421100000|2022-03-04 19:11:40|539.86|536.98|540.61|537.73|540.61|537.73|539.67|536.79|0
1646421110000|2022-03-04 19:11:50|540.79|537.91|540.05|537.17|540.89|538.01|540.05|537.17|0
1646421120000|2022-03-04 19:12:00|539.86|536.98|539.11|536.23|539.86|536.98|539.11|536.23|0
1646421130000|2022-03-04 19:12:10|539.3|536.42|539.77|536.89|539.86|536.98|539.3|536.42|0
1646421140000|2022-03-04 19:12:20|539.67|536.79|539.49|536.61|539.86|536.98|539.49|536.61|0
1646421150000|2022-03-04 19:12:30|539.11|536.23|539.11|536.23|539.11|536.23|538.74|535.86|0
1646421170000|2022-03-04 19:12:50|539.67|536.79|539.86|536.98|539.86|536.98|539.67|536.79|0
1646421180000|2022-03-04 19:13:00|540.61|537.73|541.17|538.29|541.17|538.29|540.61|537.73|0
1646421190000|2022-03-04 19:13:10|541.08|538.2|541.17|538.29|541.17|538.29|541.08|538.2|0
1646421200000|2022-03-04 19:13:20|540.42|537.54|540.42|537.54|540.61|537.73|540.42|537.54|0
1646421210000|2022-03-04 19:13:30|540.14|537.26|540.61|537.73|540.61|537.73|540.14|537.26|0
1646421220000|2022-03-04 19:13:40|540.42|537.54|540.42|537.54|540.61|537.73|540.42|537.54|0
1646421230000|2022-03-04 19:13:50|540.79|537.91|540.7|537.82|540.98|538.1|540.7|537.82|0
1646421240000|2022-03-04 19:14:00|541.17|538.29|540.61|537.73|541.17|538.29|540.61|537.73|0
1646421250000|2022-03-04 19:14:10|540.7|537.82|541.17|538.29|541.17|538.29|540.61|537.73|0
1646421260000|2022-03-04 19:14:20|541.45|538.57|541.54|538.66|541.54|538.66|541.17|538.29|0
1646421270000|2022-03-04 19:14:30|540.98|538.1|540.79|537.91|541.35|538.47|540.79|537.91|0
1646421280000|2022-03-04 19:14:40|540.7|537.82|541.17|538.29|541.17|538.29|540.7|537.82|0
1646421290000|2022-03-04 19:14:50|541.35|538.47|541.73|538.85|541.73|538.85|541.35|538.47|0
1646421300000|2022-03-04 19:15:00|541.35|538.47|540.05|537.17|541.35|538.47|540.05|537.17|0
1646421310000|2022-03-04 19:15:10|540.61|537.73|540.42|537.54|541.26|538.38|540.42|537.54|0
1646421320000|2022-03-04 19:15:20|540.79|537.91|540.79|537.91|540.79|537.91|540.79|537.91|0
1646421330000|2022-03-04 19:15:30|541.54|538.66|542.38|539.5|542.38|539.5|541.54|538.66|0
1646421340000|2022-03-04 19:15:40|543.22|540.34|543.22|540.34|543.59|540.71|543.22|540.34|0
1646421350000|2022-03-04 19:15:50|543.03|540.15|542.66|539.78|543.41|540.53|542.66|539.78|0
1646421360000|2022-03-04 19:16:00|542.29|539.41|541.54|538.66|542.29|539.41|541.54|538.66|0
1646421370000|2022-03-04 19:16:10|541.64|538.76|542.01|539.13|542.01|539.13|541.35|538.47|0
1646421380000|2022-03-04 19:16:20|541.72|538.84|541.91|539.03|541.91|539.03|541.72|538.84|0
1646421390000|2022-03-04 19:16:30|542.66|539.78|542.47|539.59|542.66|539.78|542.47|539.59|0
1646421400000|2022-03-04 19:16:40|542.38|539.5|542.29|539.41|542.85|539.97|542.29|539.41|0
1646421410000|2022-03-04 19:16:50|542.1|539.22|541.35|538.47|542.29|539.41|541.35|538.47|0
1646421420000|2022-03-04 19:17:00|541.16|538.28|541.45|538.57|541.45|538.57|541.16|538.28|0
1646421430000|2022-03-04 19:17:10|541.54|538.66|541.72|538.84|541.82|538.94|541.35|538.47|0
1646421440000|2022-03-04 19:17:20|541.54|538.66|541.91|539.03|541.91|539.03|541.35|538.47|0
1646421450000|2022-03-04 19:17:30|541.54|538.66|541.72|538.84|541.72|538.84|541.54|538.66|0
1646421460000|2022-03-04 19:17:40|541.91|539.03|541.91|539.03|541.91|539.03|541.72|538.84|0
1646421470000|2022-03-04 19:17:50|541.54|538.66|542.85|539.97|542.85|539.97|541.54|538.66|0
1646421480000|2022-03-04 19:18:00|543.03|540.15|541.91|539.03|543.03|540.15|541.91|539.03|0
1646421490000|2022-03-04 19:18:10|541.72|538.84|540.23|537.35|541.72|538.84|540.23|537.35|0
1646421500000|2022-03-04 19:18:20|539.86|536.98|540.6|537.72|540.6|537.72|539.86|536.98|0
1646421510000|2022-03-04 19:18:30|540.79|537.91|540.04|537.16|540.79|537.91|540.04|537.16|0
1646421520000|2022-03-04 19:18:40|540.33|537.45|540.04|537.16|540.33|537.45|539.86|536.98|0
1646421530000|2022-03-04 19:18:50|539.49|536.61|539.77|536.89|539.77|536.89|539.49|536.61|0
1646421540000|2022-03-04 19:19:00|539.67|536.79|540.23|537.35|540.23|537.35|539.67|536.79|0
1646421550000|2022-03-04 19:19:10|540.04|537.16|540.42|537.54|540.42|537.54|540.04|537.16|0
1646421560000|2022-03-04 19:19:20|540.6|537.72|540.51|537.63|540.6|537.72|540.42|537.54|0
1646421570000|2022-03-04 19:19:30|540.42|537.54|539.67|536.79|540.42|537.54|539.67|536.79|0
1646421580000|2022-03-04 19:19:40|539.95|537.07|540.04|537.16|540.04|537.16|539.95|537.07|0
1646421590000|2022-03-04 19:19:50|540.23|537.35|540.04|537.16|540.23|537.35|540.04|537.16|0
1646421600000|2022-03-04 19:20:00|539.3|536.42|540.42|537.54|540.42|537.54|539.3|536.42|0
1646421610000|2022-03-04 19:20:10|540.04|537.16|540.04|537.16|540.04|537.16|539.67|536.79|0
1646421620000|2022-03-04 19:20:20|540.42|537.54|539.86|536.98|540.42|537.54|539.86|536.98|0
1646421630000|2022-03-04 19:20:30|539.67|536.79|539.3|536.42|539.67|536.79|539.11|536.23|0
1646421640000|2022-03-04 19:20:40|538.93|536.05|537.06|534.18|538.93|536.05|537.06|534.18|0
1646421650000|2022-03-04 19:20:50|537.44|534.56|537.81|534.93|537.81|534.93|537.06|534.18|0
1646421660000|2022-03-04 19:21:00|537.62|534.74|537.35|534.47|537.62|534.74|537.35|534.47|0
1646421670000|2022-03-04 19:21:10|537.44|534.56|537.06|534.18|537.91|535.03|537.06|534.18|0
1646421680000|2022-03-04 19:21:20|537.25|534.37|536.88|534|537.25|534.37|536.88|534|0
1646421690000|2022-03-04 19:21:30|536.6|533.72|534.09|531.21|536.6|533.72|534.09|531.21|0
1646421700000|2022-03-04 19:21:40|534.65|531.77|535.21|532.33|535.21|532.33|534.65|531.77|0
1646421710000|2022-03-04 19:21:50|535.3|532.42|535.21|532.33|535.76|532.88|535.21|532.33|0
1646421720000|2022-03-04 19:22:00|534.65|531.77|535.95|533.07|535.95|533.07|534.65|531.77|0
1646421730000|2022-03-04 19:22:10|536.13|533.25|535.76|532.88|536.13|533.25|535.58|532.7|0
1646421740000|2022-03-04 19:22:20|532.74|529.86|532.18|529.3|532.74|529.86|532.18|529.3|0
1646421750000|2022-03-04 19:22:30|532.37|529.49|534.4|531.52|534.4|531.52|532.37|529.49|0
1646421760000|2022-03-04 19:22:40|534.58|531.7|535.78|532.9|535.78|532.9|534.58|531.7|0
1646421770000|2022-03-04 19:22:50|537.08|534.2|537.27|534.39|537.27|534.39|536.9|534.02|0
1646421780000|2022-03-04 19:23:00|537.83|534.95|536.99|534.11|537.83|534.95|536.99|534.11|0
1646421790000|2022-03-04 19:23:10|537.27|534.39|537.45|534.57|537.45|534.57|536.9|534.02|0
1646421800000|2022-03-04 19:23:20|536.71|533.83|536.62|533.74|536.71|533.83|536.53|533.65|0
1646421810000|2022-03-04 19:23:30|536.16|533.28|535.04|532.16|536.16|533.28|535.04|532.16|0
1646421820000|2022-03-04 19:23:40|535.41|532.53|533.19|530.31|535.41|532.53|533.19|530.31|0
1646421830000|2022-03-04 19:23:50|533.75|530.87|530.79|527.91|533.93|531.05|530.79|527.91|0
1646421840000|2022-03-04 19:24:00|531.9|529.02|531.53|528.65|531.9|529.02|530.79|527.91|0
1646421850000|2022-03-04 19:24:10|531.16|528.28|530.98|528.1|531.16|528.28|530.79|527.91|0
1646421860000|2022-03-04 19:24:20|531.16|528.28|530.97|528.09|531.26|528.38|530.97|528.09|0
1646421870000|2022-03-04 19:24:30|531.16|528.28|531.16|528.28|531.34|528.46|531.16|528.28|0
1646421880000|2022-03-04 19:24:40|531.53|528.65|531.53|528.65|531.53|528.65|531.53|528.65|0
1646421890000|2022-03-04 19:24:50|531.9|529.02|531.34|528.46|531.9|529.02|531.34|528.46|0
1646421900000|2022-03-04 19:25:00|532.08|529.2|531.16|528.28|532.08|529.2|531.16|528.28|0
1646421910000|2022-03-04 19:25:10|531.53|528.65|531.62|528.74|531.9|529.02|531.53|528.65|0
1646421920000|2022-03-04 19:25:20|531.71|528.83|531.34|528.46|531.71|528.83|531.34|528.46|0
1646421930000|2022-03-04 19:25:30|531.71|528.83|531.71|528.83|531.71|528.83|531.53|528.65|0
1646421940000|2022-03-04 19:25:40|530.05|527.17|529.68|526.8|530.05|527.17|529.68|526.8|0
1646421950000|2022-03-04 19:25:50|528.21|525.33|528.76|525.88|529.32|526.44|528.21|525.33|0
1646421960000|2022-03-04 19:26:00|528.39|525.51|528.76|525.88|529.13|526.25|528.39|525.51|0
1646421970000|2022-03-04 19:26:10|528.95|526.07|529.68|526.8|529.68|526.8|528.95|526.07|0
1646421980000|2022-03-04 19:26:20|529.32|526.44|529.13|526.25|529.32|526.44|529.13|526.25|0
1646421990000|2022-03-04 19:26:30|529.32|526.44|530.05|527.17|530.05|527.17|529.32|526.44|0
1646422000000|2022-03-04 19:26:40|530.24|527.36|530.61|527.73|530.79|527.91|530.24|527.36|0
1646422010000|2022-03-04 19:26:50|531.07|528.19|531.34|528.46|531.34|528.46|531.07|528.19|0
1646422020000|2022-03-04 19:27:00|531.53|528.65|534.12|531.24|534.12|531.24|531.53|528.65|0
1646422030000|2022-03-04 19:27:10|533.75|530.87|532.27|529.39|533.75|530.87|532.27|529.39|0
1646422040000|2022-03-04 19:27:20|532.64|529.76|532.64|529.76|532.82|529.94|532.64|529.76|0
1646422050000|2022-03-04 19:27:30|532.55|529.67|532.82|529.94|532.82|529.94|532.55|529.67|0
1646422060000|2022-03-04 19:27:40|533.75|530.87|533.38|530.5|533.75|530.87|533.01|530.13|0
1646422070000|2022-03-04 19:27:50|533.56|530.68|532.82|529.94|533.56|530.68|532.82|529.94|0
1646422080000|2022-03-04 19:28:00|532.64|529.76|532.64|529.76|532.82|529.94|532.64|529.76|0
1646422090000|2022-03-04 19:28:10|533.01|530.13|532.92|530.04|533.01|530.13|532.92|530.04|0
1646422100000|2022-03-04 19:28:20|532.64|529.76|533.19|530.31|533.19|530.31|532.64|529.76|0
1646422110000|2022-03-04 19:28:30|533.38|530.5|533.93|531.05|533.93|531.05|533.38|530.5|0
1646422120000|2022-03-04 19:28:40|534.12|531.24|533.93|531.05|534.12|531.24|533.93|531.05|0
1646422130000|2022-03-04 19:28:50|533.01|530.13|533.56|530.68|533.56|530.68|533.01|530.13|0
1646422140000|2022-03-04 19:29:00|533.47|530.59|534.21|531.33|534.21|531.33|533.47|530.59|0
1646422150000|2022-03-04 19:29:10|534.12|531.24|535.32|532.44|535.41|532.53|534.12|531.24|0
1646422160000|2022-03-04 19:29:20|535.04|532.16|534.86|531.98|535.6|532.72|534.86|531.98|0
1646422170000|2022-03-04 19:29:30|534.3|531.42|533.93|531.05|534.3|531.42|533.93|531.05|0
1646422180000|2022-03-04 19:29:40|534.11|531.23|533.37|530.49|534.11|531.23|533.37|530.49|0
1646422190000|2022-03-04 19:29:50|533.19|530.31|532.64|529.76|533.19|530.31|532.64|529.76|0
1646422200000|2022-03-04 19:30:00|532.82|529.94|532.82|529.94|532.82|529.94|532.82|529.94|0
1646422210000|2022-03-04 19:30:10|534.11|531.23|534.21|531.33|534.21|531.33|534.11|531.23|0
1646422220000|2022-03-04 19:30:20|534.11|531.23|534.3|531.42|534.48|531.6|534.11|531.23|0
1646422230000|2022-03-04 19:30:30|534.86|531.98|534.67|531.79|535.04|532.16|534.67|531.79|0
1646422240000|2022-03-04 19:30:40|534.11|531.23|532.27|529.39|534.11|531.23|532.27|529.39|0
1646422250000|2022-03-04 19:30:50|532.45|529.57|532.27|529.39|532.45|529.57|531.9|529.02|0
1646422260000|2022-03-04 19:31:00|532.63|529.75|532.08|529.2|532.63|529.75|532.08|529.2|0
1646422270000|2022-03-04 19:31:10|531.71|528.83|529.68|526.8|531.71|528.83|529.68|526.8|0
1646422280000|2022-03-04 19:31:20|530.42|527.54|529.96|527.08|530.42|527.54|529.87|526.99|0
1646422290000|2022-03-04 19:31:30|530.23|527.35|530.42|527.54|530.42|527.54|530.05|527.17|0
1646422300000|2022-03-04 19:31:40|530.6|527.72|530.15|527.27|530.6|527.72|529.96|527.08|0
1646422310000|2022-03-04 19:31:50|530.33|527.45|530.33|527.45|530.42|527.54|530.33|527.45|0
1646422320000|2022-03-04 19:32:00|530.42|527.54|530.79|527.91|530.97|528.09|530.42|527.54|0
1646422330000|2022-03-04 19:32:10|530.88|528|530.42|527.54|531.34|528.46|530.42|527.54|0
1646422340000|2022-03-04 19:32:20|530.6|527.72|530.79|527.91|530.97|528.09|530.51|527.63|0
1646422350000|2022-03-04 19:32:30|530.6|527.72|530.79|527.91|530.79|527.91|530.6|527.72|0
1646422360000|2022-03-04 19:32:40|531.81|528.93|531.44|528.56|532.08|529.2|531.44|528.56|0
1646422370000|2022-03-04 19:32:50|531.53|528.65|530.88|528|531.53|528.65|530.88|528|0
1646422380000|2022-03-04 19:33:00|531.16|528.28|530.97|528.09|531.16|528.28|530.23|527.35|0
1646422390000|2022-03-04 19:33:10|531.53|528.65|530.97|528.09|531.53|528.65|530.97|528.09|0
1646422400000|2022-03-04 19:33:20|530.79|527.91|531.34|528.46|531.34|528.46|530.79|527.91|0
1646422410000|2022-03-04 19:33:30|531.16|528.28|530.97|528.09|531.34|528.46|530.97|528.09|0
1646422420000|2022-03-04 19:33:40|531.16|528.28|531.16|528.28|531.44|528.56|531.16|528.28|0
1646422430000|2022-03-04 19:33:50|531.25|528.37|531.34|528.46|532.08|529.2|531.25|528.37|0
1646422440000|2022-03-04 19:34:00|531.25|528.37|531.71|528.83|531.71|528.83|531.25|528.37|0
1646422450000|2022-03-04 19:34:10|531.53|528.65|531.25|528.37|531.71|528.83|531.25|528.37|0
1646422460000|2022-03-04 19:34:20|530.42|527.54|530.97|528.09|530.97|528.09|530.42|527.54|0
1646422470000|2022-03-04 19:34:30|531.16|528.28|531.16|528.28|531.16|528.28|531.16|528.28|0
1646422480000|2022-03-04 19:34:40|531.34|528.46|531.44|528.56|531.44|528.56|530.97|528.09|0
1646422490000|2022-03-04 19:34:50|531.53|528.65|531.34|528.46|531.53|528.65|531.34|528.46|0
1646422500000|2022-03-04 19:35:00|531.16|528.28|531.16|528.28|531.34|528.46|531.16|528.28|0
1646422510000|2022-03-04 19:35:10|530.42|527.54|531.25|528.37|531.25|528.37|530.23|527.35|0
1646422520000|2022-03-04 19:35:20|531.89|529.01|531.52|528.64|531.89|529.01|531.52|528.64|0
1646422530000|2022-03-04 19:35:30|531.89|529.01|532.82|529.94|532.82|529.94|531.89|529.01|0
1646422540000|2022-03-04 19:35:40|533|530.12|533.19|530.31|533.19|530.31|533|530.12|0
1646422550000|2022-03-04 19:35:50|533.37|530.49|533.93|531.05|533.93|531.05|533.37|530.49|0
1646422560000|2022-03-04 19:36:00|534.02|531.14|534.48|531.6|534.85|531.97|534.02|531.14|0
1646422570000|2022-03-04 19:36:10|534.85|531.97|534.85|531.97|534.85|531.97|534.3|531.42|0
1646422580000|2022-03-04 19:36:20|535.04|532.16|535.04|532.16|535.04|532.16|535.04|532.16|0
1646422590000|2022-03-04 19:36:30|535.22|532.34|534.67|531.79|535.22|532.34|534.67|531.79|0
1646422600000|2022-03-04 19:36:40|534.48|531.6|533.19|530.31|534.48|531.6|533.19|530.31|0
1646422610000|2022-03-04 19:36:50|533.56|530.68|534.02|531.14|534.02|531.14|533.56|530.68|0
1646422620000|2022-03-04 19:37:00|533.84|530.96|533.84|530.96|533.93|531.05|533.84|530.96|0
1646422630000|2022-03-04 19:37:10|533.37|530.49|533.56|530.68|533.56|530.68|533.19|530.31|0
1646422640000|2022-03-04 19:37:20|533.37|530.49|534.48|531.6|534.48|531.6|533.37|530.49|0
1646422650000|2022-03-04 19:37:30|534.39|531.51|534.11|531.23|534.39|531.51|534.11|531.23|0
1646422660000|2022-03-04 19:37:40|534.67|531.79|534.76|531.88|534.76|531.88|534.67|531.79|0
1646422670000|2022-03-04 19:37:50|534.85|531.97|534.48|531.6|534.85|531.97|534.48|531.6|0
1646422680000|2022-03-04 19:38:00|533.56|530.68|533|530.12|533.56|530.68|532.82|529.94|0
1646422690000|2022-03-04 19:38:10|533.74|530.86|533.37|530.49|533.74|530.86|533.19|530.31|0
1646422700000|2022-03-04 19:38:20|533.47|530.59|533.74|530.86|533.74|530.86|533.37|530.49|0
1646422710000|2022-03-04 19:38:30|533.56|530.68|533.19|530.31|533.56|530.68|532.63|529.75|0
1646422720000|2022-03-04 19:38:40|533.37|530.49|532.82|529.94|533.37|530.49|532.82|529.94|0
1646422730000|2022-03-04 19:38:50|533|530.12|533|530.12|533|530.12|532.91|530.03|0
1646422740000|2022-03-04 19:39:00|532.82|529.94|533.19|530.31|533.19|530.31|532.82|529.94|0
1646422750000|2022-03-04 19:39:10|533.37|530.49|533.37|530.49|533.37|530.49|533.19|530.31|0
1646422760000|2022-03-04 19:39:20|533.56|530.68|532.08|529.2|533.56|530.68|532.08|529.2|0
1646422770000|2022-03-04 19:39:30|531.89|529.01|532.73|529.85|532.73|529.85|531.89|529.01|0
1646422780000|2022-03-04 19:39:40|532.82|529.94|533|530.12|533|530.12|532.63|529.75|0
1646422790000|2022-03-04 19:39:50|532.82|529.94|532.63|529.75|532.82|529.94|532.63|529.75|0
1646422800000|2022-03-04 19:40:00|532.45|529.57|534.3|531.42|534.3|531.42|532.45|529.57|0
1646422810000|2022-03-04 19:40:10|534.11|531.23|534.48|531.6|534.48|531.6|534.11|531.23|0
1646422820000|2022-03-04 19:40:20|534.67|531.79|533.93|531.05|534.67|531.79|533.93|531.05|0
1646422830000|2022-03-04 19:40:30|534.48|531.6|536.15|533.27|536.15|533.27|534.48|531.6|0
1646422840000|2022-03-04 19:40:40|535.78|532.9|535.78|532.9|535.78|532.9|535.41|532.53|0
1646422850000|2022-03-04 19:40:50|535.41|532.53|535.59|532.71|535.69|532.81|535.41|532.53|0
1646422860000|2022-03-04 19:41:00|535.41|532.53|535.41|532.53|535.41|532.53|534.67|531.79|0
1646422870000|2022-03-04 19:41:10|535.59|532.71|535.22|532.34|535.59|532.71|535.22|532.34|0
1646422880000|2022-03-04 19:41:20|535.41|532.53|535.41|532.53|535.59|532.71|535.41|532.53|0
1646422890000|2022-03-04 19:41:30|535.13|532.25|533.84|530.96|535.13|532.25|533.84|530.96|0
1646422900000|2022-03-04 19:41:40|533.56|530.68|535.04|532.16|535.04|532.16|533.56|530.68|0
1646422910000|2022-03-04 19:41:50|534.85|531.97|534.85|531.97|534.85|531.97|534.67|531.79|0
1646422920000|2022-03-04 19:42:00|534.3|531.42|534.11|531.23|534.48|531.6|534.11|531.23|0
1646422930000|2022-03-04 19:42:10|533.93|531.05|535.04|532.16|535.04|532.16|533.93|531.05|0
1646422940000|2022-03-04 19:42:20|534.67|531.79|536.33|533.45|536.33|533.45|534.67|531.79|0
1646422950000|2022-03-04 19:42:30|535.78|532.9|536.15|533.27|536.15|533.27|535.78|532.9|0
1646422960000|2022-03-04 19:42:40|535.96|533.08|537.26|534.38|537.26|534.38|535.96|533.08|0
1646422970000|2022-03-04 19:42:50|538.56|535.68|538.47|535.59|538.56|535.68|538.47|535.59|0
1646422980000|2022-03-04 19:43:00|538.56|535.68|538|535.12|538.56|535.68|537.82|534.94|0
1646422990000|2022-03-04 19:43:10|538.19|535.31|538.75|535.87|538.75|535.87|538.19|535.31|0
1646423000000|2022-03-04 19:43:20|538.93|536.05|539.49|536.61|539.49|536.61|538.93|536.05|0
1646423010000|2022-03-04 19:43:30|540.05|537.17|538.75|535.87|540.05|537.17|538.75|535.87|0
1646423020000|2022-03-04 19:43:40|539.03|536.15|538.93|536.05|539.03|536.15|538.56|535.68|0
1646423030000|2022-03-04 19:43:50|539.49|536.61|538.56|535.68|539.49|536.61|538.56|535.68|0
1646423040000|2022-03-04 19:44:00|538.38|535.5|538.75|535.87|538.93|536.05|538.38|535.5|0
1646423050000|2022-03-04 19:44:10|539.31|536.43|539.68|536.8|539.68|536.8|539.31|536.43|0
1646423060000|2022-03-04 19:44:20|539.31|536.43|539.31|536.43|539.31|536.43|539.12|536.24|0
1646423070000|2022-03-04 19:44:30|539.86|536.98|539.68|536.8|539.86|536.98|539.68|536.8|0
1646423080000|2022-03-04 19:44:40|539.59|536.71|539.49|536.61|539.68|536.8|539.49|536.61|0
1646423090000|2022-03-04 19:44:50|539.31|536.43|539.4|536.52|539.49|536.61|539.31|536.43|0
1646423100000|2022-03-04 19:45:00|539.22|536.34|540.61|537.73|540.61|537.73|539.22|536.34|0
1646423110000|2022-03-04 19:45:10|540.42|537.54|540.61|537.73|540.79|537.91|540.42|537.54|0
1646423120000|2022-03-04 19:45:20|539.49|536.61|538|535.12|539.49|536.61|538|535.12|0
1646423130000|2022-03-04 19:45:30|538.56|535.68|539.12|536.24|539.12|536.24|538.56|535.68|0
1646423140000|2022-03-04 19:45:40|539.31|536.43|538.38|535.5|539.31|536.43|538.38|535.5|0
1646423150000|2022-03-04 19:45:50|538.75|535.87|538.56|535.68|539.12|536.24|538.56|535.68|0
1646423160000|2022-03-04 19:46:00|538.93|536.05|539.31|536.43|539.31|536.43|538.56|535.68|0
1646423170000|2022-03-04 19:46:10|539.12|536.24|539.86|536.98|539.86|536.98|539.12|536.24|0
1646423180000|2022-03-04 19:46:20|539.68|536.8|539.86|536.98|540.24|537.36|539.68|536.8|0
1646423190000|2022-03-04 19:46:30|539.12|536.24|539.49|536.61|539.49|536.61|539.12|536.24|0
1646423200000|2022-03-04 19:46:40|540.15|537.27|540.24|537.36|540.24|537.36|540.05|537.17|0
1646423210000|2022-03-04 19:46:50|540.33|537.45|540.98|538.1|540.98|538.1|540.33|537.45|0
1646423220000|2022-03-04 19:47:00|540.61|537.73|540.79|537.91|540.79|537.91|540.42|537.54|0
1646423230000|2022-03-04 19:47:10|540.98|538.1|541.35|538.47|541.35|538.47|540.98|538.1|0
1646423240000|2022-03-04 19:47:20|541.08|538.2|541.54|538.66|541.54|538.66|541.08|538.2|0
1646423250000|2022-03-04 19:47:30|540.79|537.91|539.49|536.61|540.79|537.91|539.49|536.61|0
1646423260000|2022-03-04 19:47:40|539.86|536.98|539.96|537.08|540.05|537.17|539.86|536.98|0
1646423270000|2022-03-04 19:47:50|540.05|537.17|540.05|537.17|540.05|537.17|539.86|536.98|0
1646423280000|2022-03-04 19:48:00|540.61|537.73|540.61|537.73|540.61|537.73|540.24|537.36|0
1646423290000|2022-03-04 19:48:10|540.79|537.91|540.61|537.73|540.79|537.91|540.42|537.54|0
1646423300000|2022-03-04 19:48:20|540.42|537.54|541.35|538.47|541.35|538.47|540.42|537.54|0
1646423310000|2022-03-04 19:48:30|541.73|538.85|540.61|537.73|541.73|538.85|540.61|537.73|0
1646423320000|2022-03-04 19:48:40|540.42|537.54|541.08|538.2|541.35|538.47|540.42|537.54|0
1646423330000|2022-03-04 19:48:50|541.17|538.29|541.54|538.66|541.54|538.66|541.17|538.29|0
1646423340000|2022-03-04 19:49:00|541.73|538.85|540.98|538.1|541.73|538.85|540.98|538.1|0
1646423350000|2022-03-04 19:49:10|541.35|538.47|541.54|538.66|541.54|538.66|541.35|538.47|0
1646423360000|2022-03-04 19:49:20|541.73|538.85|541.73|538.85|541.73|538.85|541.35|538.47|0
1646423370000|2022-03-04 19:49:30|541.64|538.76|541.45|538.57|541.73|538.85|541.35|538.47|0
1646423380000|2022-03-04 19:49:40|541.35|538.47|541.73|538.85|541.73|538.85|541.35|538.47|0
1646423390000|2022-03-04 19:49:50|541.35|538.47|540.98|538.1|541.54|538.66|540.98|538.1|0
1646423400000|2022-03-04 19:50:00|541.17|538.29|541.54|538.66|541.54|538.66|540.52|537.64|0
1646423410000|2022-03-04 19:50:10|541.91|539.03|541.17|538.29|541.91|539.03|541.17|538.29|0
1646423420000|2022-03-04 19:50:20|541.35|538.47|542.01|539.13|542.01|539.13|541.35|538.47|0
1646423430000|2022-03-04 19:50:30|541.73|538.85|540.61|537.73|541.73|538.85|540.61|537.73|0
1646423440000|2022-03-04 19:50:40|540.42|537.54|538.47|535.59|540.42|537.54|538.47|535.59|0
1646423450000|2022-03-04 19:50:50|538.93|536.05|539.59|536.71|539.59|536.71|538.47|535.59|0
1646423460000|2022-03-04 19:51:00|539.3|536.42|538.75|535.87|539.3|536.42|538.75|535.87|0
1646423470000|2022-03-04 19:51:10|539.12|536.24|538.1|535.22|539.12|536.24|538.1|535.22|0
1646423480000|2022-03-04 19:51:20|536.7|533.82|537.17|534.29|537.17|534.29|536.52|533.64|0
1646423490000|2022-03-04 19:51:30|537.63|534.75|537.82|534.94|538|535.12|537.44|534.56|0
1646423500000|2022-03-04 19:51:40|536.89|534.01|537.63|534.75|537.63|534.75|536.89|534.01|0
1646423510000|2022-03-04 19:51:50|537.82|534.94|537.82|534.94|538.19|535.31|537.82|534.94|0
1646423520000|2022-03-04 19:52:00|538.28|535.4|538.37|535.49|538.56|535.68|538.28|535.4|0
1646423530000|2022-03-04 19:52:10|538.19|535.31|538.37|535.49|538.93|536.05|538.19|535.31|0
1646423540000|2022-03-04 19:52:20|538.19|535.31|538.56|535.68|538.56|535.68|538.19|535.31|0
1646423550000|2022-03-04 19:52:30|538.93|536.05|540.23|537.35|540.23|537.35|538.93|536.05|0
1646423570000|2022-03-04 19:52:50|540.61|537.73|541.17|538.29|541.17|538.29|540.61|537.73|0
1646423580000|2022-03-04 19:53:00|540.98|538.1|541.35|538.47|541.54|538.66|540.98|538.1|0
1646423590000|2022-03-04 19:53:10|541.91|539.03|541.72|538.84|542.28|539.4|541.72|538.84|0
1646423600000|2022-03-04 19:53:20|541.91|539.03|541.35|538.47|541.91|539.03|541.35|538.47|0
1646423610000|2022-03-04 19:53:30|541.54|538.66|542.1|539.22|542.1|539.22|541.54|538.66|0
1646423620000|2022-03-04 19:53:40|541.82|538.94|541.54|538.66|541.82|538.94|541.45|538.57|0
1646423630000|2022-03-04 19:53:50|541.35|538.47|541.16|538.28|541.63|538.75|541.16|538.28|0
1646423640000|2022-03-04 19:54:00|540.79|537.91|540.79|537.91|540.79|537.91|540.79|537.91|0
1646423650000|2022-03-04 19:54:10|540.61|537.73|539.3|536.42|540.61|537.73|539.3|536.42|0
1646423660000|2022-03-04 19:54:20|539.49|536.61|539.12|536.24|539.49|536.61|538.93|536.05|0
1646423670000|2022-03-04 19:54:30|538.74|535.86|538.74|535.86|539.12|536.24|538.74|535.86|0
1646423680000|2022-03-04 19:54:40|539.12|536.24|539.67|536.79|539.67|536.79|539.12|536.24|0
1646423690000|2022-03-04 19:54:50|540.23|537.35|540.61|537.73|540.61|537.73|540.23|537.35|0
1646423700000|2022-03-04 19:55:00|540.42|537.54|539.67|536.79|540.42|537.54|539.67|536.79|0
1646423710000|2022-03-04 19:55:10|539.3|536.42|540.79|537.91|540.79|537.91|539.3|536.42|0
1646423720000|2022-03-04 19:55:20|541.82|538.94|541.91|539.03|541.91|539.03|541.35|538.47|0
1646423730000|2022-03-04 19:55:30|540.61|537.73|540.05|537.17|540.61|537.73|540.05|537.17|0
1646423740000|2022-03-04 19:55:40|540.14|537.26|540.05|537.17|540.14|537.26|540.05|537.17|0
1646423750000|2022-03-04 19:55:50|539.86|536.98|540.23|537.35|540.23|537.35|539.67|536.79|0
1646423760000|2022-03-04 19:56:00|540.7|537.82|540.23|537.35|540.7|537.82|540.23|537.35|0
1646423770000|2022-03-04 19:56:10|539.77|536.89|539.49|536.61|539.86|536.98|539.49|536.61|0
1646423780000|2022-03-04 19:56:20|539.67|536.79|538.56|535.68|539.67|536.79|538.56|535.68|0
1646423790000|2022-03-04 19:56:30|539.12|536.24|538.93|536.05|539.12|536.24|538.93|536.05|0
1646423800000|2022-03-04 19:56:40|539.12|536.24|538.93|536.05|539.3|536.42|538.93|536.05|0
1646423810000|2022-03-04 19:56:50|539.12|536.24|540.05|537.17|540.23|537.35|539.12|536.24|0
1646423820000|2022-03-04 19:57:00|539.86|536.98|540.42|537.54|540.42|537.54|539.86|536.98|0
1646423830000|2022-03-04 19:57:10|540.23|537.35|540.7|537.82|540.79|537.91|540.23|537.35|0
1646423840000|2022-03-04 19:57:20|540.52|537.64|540.79|537.91|540.79|537.91|540.52|537.64|0
1646423850000|2022-03-04 19:57:30|540.6|537.72|541.16|538.28|541.16|538.28|540.42|537.54|0
1646423860000|2022-03-04 19:57:40|540.98|538.1|541.16|538.28|541.35|538.47|540.98|538.1|0
1646423870000|2022-03-04 19:57:50|540.98|538.1|541.16|538.28|541.16|538.28|540.98|538.1|0
1646423880000|2022-03-04 19:58:00|541.45|538.57|543.22|540.34|543.22|540.34|541.45|538.57|0
1646423890000|2022-03-04 19:58:10|543.03|540.15|542.66|539.78|543.03|540.15|542.47|539.59|0
1646423900000|2022-03-04 19:58:20|542.47|539.59|542.66|539.78|542.66|539.78|542.47|539.59|0
1646423910000|2022-03-04 19:58:30|543.03|540.15|543.03|540.15|543.03|540.15|542.84|539.96|0
1646423920000|2022-03-04 19:58:40|543.4|540.52|543.78|540.9|543.96|541.08|543.4|540.52|0
1646423930000|2022-03-04 19:58:50|543.87|540.99|545.08|542.2|545.08|542.2|543.87|540.99|0
1646423940000|2022-03-04 19:59:00|545.83|542.95|546.58|543.7|546.58|543.7|545.83|542.95|0
1646423950000|2022-03-04 19:59:10|546.96|544.08|546.96|544.08|547.33|544.45|546.96|544.08|0
1646423960000|2022-03-04 19:59:20|547.14|544.26|547.24|544.36|547.24|544.36|547.14|544.26|0
1646423970000|2022-03-04 19:59:30|547.71|544.83|547.33|544.45|547.71|544.83|546.96|544.08|0
1646423980000|2022-03-04 19:59:40|546.96|544.08|546.39|543.51|547.24|544.36|546.39|543.51|0
1646423990000|2022-03-04 19:59:50|546.96|544.08|546.96|544.08|547.52|544.64|546.96|544.08|0
1646424000000|2022-03-04 20:00:00|547.33|544.45|546.39|543.51|547.33|544.45|546.39|543.51|0
1646424010000|2022-03-04 20:00:10|546.58|543.7|546.02|543.14|546.58|543.7|546.02|543.14|0
1646424020000|2022-03-04 20:00:20|545.27|542.39|545.65|542.77|546.02|543.14|545.27|542.39|0
1646424030000|2022-03-04 20:00:30|546.3|543.42|545.93|543.05|546.39|543.51|545.93|543.05|0
1646424040000|2022-03-04 20:00:40|545.74|542.86|545.83|542.95|545.83|542.95|545.74|542.86|0
1646424050000|2022-03-04 20:00:50|546.21|543.33|546.02|543.14|546.21|543.33|546.02|543.14|0
1646424060000|2022-03-04 20:01:00|546.12|543.24|546.77|543.89|546.96|544.08|546.12|543.24|0
1646424070000|2022-03-04 20:01:10|546.58|543.7|545.65|542.77|546.58|543.7|545.65|542.77|0
1646424080000|2022-03-04 20:01:20|545.27|542.39|545.65|542.77|546.21|543.33|545.27|542.39|0
1646424090000|2022-03-04 20:01:30|546.49|543.61|545.83|542.95|546.49|543.61|545.83|542.95|0
1646424100000|2022-03-04 20:01:40|546.39|543.51|545.83|542.95|546.39|543.51|545.83|542.95|0
1646424110000|2022-03-04 20:01:50|546.12|543.24|545.27|542.39|546.12|543.24|545.27|542.39|0
1646424120000|2022-03-04 20:02:00|545.08|542.2|544.34|541.46|545.08|542.2|544.15|541.27|0
1646424130000|2022-03-04 20:02:10|542.47|539.59|541.72|538.84|542.47|539.59|541.72|538.84|0
1646424140000|2022-03-04 20:02:20|542.28|539.4|542.47|539.59|542.84|539.96|542.09|539.21|0
1646424150000|2022-03-04 20:02:30|542|539.12|541.91|539.03|542|539.12|541.35|538.47|0
1646424160000|2022-03-04 20:02:40|542.28|539.4|540.98|538.1|542.28|539.4|540.98|538.1|0
1646424170000|2022-03-04 20:02:50|541.16|538.28|539.11|536.23|541.16|538.28|539.11|536.23|0
1646424180000|2022-03-04 20:03:00|540.04|537.16|538.56|535.68|540.04|537.16|538.56|535.68|0
1646424190000|2022-03-04 20:03:10|538.93|536.05|539.49|536.61|539.49|536.61|538.93|536.05|0
1646424200000|2022-03-04 20:03:20|538.74|535.86|539.86|536.98|540.04|537.16|538.74|535.86|0
1646424210000|2022-03-04 20:03:30|540.23|537.35|539.86|536.98|540.42|537.54|539.86|536.98|0
1646424220000|2022-03-04 20:03:40|539.49|536.61|540.6|537.72|540.6|537.72|539.49|536.61|0
1646424230000|2022-03-04 20:03:50|540.33|537.45|538.84|535.96|540.33|537.45|538.84|535.96|0
1646424240000|2022-03-04 20:04:00|538.74|535.86|537.63|534.75|538.74|535.86|537.63|534.75|0
1646424250000|2022-03-04 20:04:10|537.91|535.03|539.11|536.23|539.11|536.23|537.81|534.93|0
1646424260000|2022-03-04 20:04:20|539.67|536.79|539.11|536.23|539.67|536.79|539.11|536.23|0
1646424270000|2022-03-04 20:04:30|539.21|536.33|540.23|537.35|540.23|537.35|539.21|536.33|0
1646424280000|2022-03-04 20:04:40|540.42|537.54|539.95|537.07|540.42|537.54|539.95|537.07|0
1646424290000|2022-03-04 20:04:50|540.42|537.54|540.14|537.26|540.42|537.54|540.14|537.26|0
1646424300000|2022-03-04 20:05:00|540.04|537.16|539.86|536.98|540.04|537.16|539.77|536.89|0
1646424310000|2022-03-04 20:05:10|539.48|536.6|538.93|536.05|539.48|536.6|538.37|535.49|0
1646424320000|2022-03-04 20:05:20|539.11|536.23|538.37|535.49|539.11|536.23|538.37|535.49|0
1646424330000|2022-03-04 20:05:30|538.55|535.67|538.55|535.67|538.74|535.86|538.55|535.67|0
1646424340000|2022-03-04 20:05:40|538.74|535.86|538.37|535.49|538.93|536.05|538.37|535.49|0
1646424350000|2022-03-04 20:05:50|538.55|535.67|537.63|534.75|538.55|535.67|537.44|534.56|0
1646424360000|2022-03-04 20:06:00|537.44|534.56|535.87|532.99|537.63|534.75|535.87|532.99|0
1646424370000|2022-03-04 20:06:10|534.84|531.96|536.33|533.45|536.33|533.45|534.84|531.96|0
1646424380000|2022-03-04 20:06:20|536.7|533.82|537.63|534.75|537.63|534.75|536.7|533.82|0
1646424390000|2022-03-04 20:06:30|538.37|535.49|538.55|535.67|538.55|535.67|538.18|535.3|0
1646424400000|2022-03-04 20:06:40|538.18|535.3|539.11|536.23|539.3|536.42|538.18|535.3|0
1646424410000|2022-03-04 20:06:50|539.3|536.42|538.55|535.67|539.3|536.42|538.55|535.67|0
1646424420000|2022-03-04 20:07:00|539.48|536.6|539.86|536.98|539.86|536.98|539.48|536.6|0
1646424430000|2022-03-04 20:07:10|539.58|536.7|539.86|536.98|539.86|536.98|539.58|536.7|0
1646424440000|2022-03-04 20:07:20|540.04|537.16|539.48|536.6|540.04|537.16|539.48|536.6|0
1646424450000|2022-03-04 20:07:30|539.67|536.79|540.04|537.16|540.04|537.16|539.3|536.42|0
1646424460000|2022-03-04 20:07:40|540.41|537.53|540.97|538.09|541.35|538.47|540.41|537.53|0
1646424470000|2022-03-04 20:07:50|540.79|537.91|540.41|537.53|540.79|537.91|540.41|537.53|0
1646424480000|2022-03-04 20:08:00|540.23|537.35|540.41|537.53|540.6|537.72|540.23|537.35|0
1646424490000|2022-03-04 20:08:10|540.6|537.72|540.23|537.35|540.88|538|540.23|537.35|0
1646424500000|2022-03-04 20:08:20|540.04|537.16|540.14|537.26|540.14|537.26|539.95|537.07|0
1646424510000|2022-03-04 20:08:30|539.86|536.98|540.14|537.26|540.33|537.45|539.86|536.98|0
1646424520000|2022-03-04 20:08:40|539.86|536.98|540.04|537.16|540.04|537.16|539.58|536.7|0
1646424530000|2022-03-04 20:08:50|539.48|536.6|539.3|536.42|539.48|536.6|538.93|536.05|0
1646424540000|2022-03-04 20:09:00|540.23|537.35|538.93|536.05|540.23|537.35|538.93|536.05|0
1646424550000|2022-03-04 20:09:10|538.84|535.96|539.48|536.6|539.48|536.6|538.65|535.77|0
1646424560000|2022-03-04 20:09:20|539.39|536.51|539.3|536.42|539.67|536.79|539.3|536.42|0
1646424570000|2022-03-04 20:09:30|539.67|536.79|539.86|536.98|539.86|536.98|539.39|536.51|0
1646424580000|2022-03-04 20:09:40|539.67|536.79|539.95|537.07|539.95|537.07|539.67|536.79|0
1646424590000|2022-03-04 20:09:50|539.86|536.98|539.86|536.98|540.04|537.16|539.86|536.98|0
1646424600000|2022-03-04 20:10:00|538.37|535.49|539.11|536.23|539.48|536.6|538.37|535.49|0
1646424610000|2022-03-04 20:10:10|540.04|537.16|540.23|537.35|540.23|537.35|540.04|537.16|0
1646424620000|2022-03-04 20:10:20|540.04|537.16|539.11|536.23|540.04|537.16|539.11|536.23|0
1646424630000|2022-03-04 20:10:30|539.3|536.42|539.11|536.23|539.3|536.42|538.92|536.04|0
1646424640000|2022-03-04 20:10:40|539.3|536.42|538.37|535.49|539.48|536.6|538.37|535.49|0
1646424650000|2022-03-04 20:10:50|538.55|535.67|538.18|535.3|538.74|535.86|537.81|534.93|0
1646424660000|2022-03-04 20:11:00|537.91|535.03|537.62|534.74|537.91|535.03|537.35|534.47|0
1646424670000|2022-03-04 20:11:10|537.44|534.56|537.62|534.74|537.62|534.74|537.44|534.56|0
1646424680000|2022-03-04 20:11:20|537.44|534.56|537.81|534.93|538|535.12|537.44|534.56|0
1646424690000|2022-03-04 20:11:30|537.44|534.56|537.91|535.03|537.91|535.03|537.44|534.56|0
1646424700000|2022-03-04 20:11:40|537.07|534.19|537.25|534.37|537.25|534.37|537.07|534.19|0
1646424710000|2022-03-04 20:11:50|537.99|535.11|538.65|535.77|538.92|536.04|537.99|535.11|0
1646424720000|2022-03-04 20:12:00|538.84|535.96|539.85|536.97|539.85|536.97|538.84|535.96|0
1646424730000|2022-03-04 20:12:10|540.23|537.35|539.85|536.97|540.23|537.35|539.48|536.6|0
1646424740000|2022-03-04 20:12:20|540.23|537.35|540.41|537.53|540.41|537.53|540.23|537.35|0
1646424750000|2022-03-04 20:12:30|540.04|537.16|540.41|537.53|540.41|537.53|539.11|536.23|0
1646424760000|2022-03-04 20:12:40|540.04|537.16|540.79|537.91|540.79|537.91|540.04|537.16|0
1646424770000|2022-03-04 20:12:50|540.97|538.09|540.6|537.72|540.97|538.09|540.6|537.72|0
1646424780000|2022-03-04 20:13:00|539.95|537.07|540.04|537.16|540.23|537.35|539.95|537.07|0
1646424790000|2022-03-04 20:13:10|539.48|536.6|539.67|536.79|540.14|537.26|539.48|536.6|0
1646424800000|2022-03-04 20:13:20|539.48|536.6|537.99|535.11|539.48|536.6|537.99|535.11|0
1646424810000|2022-03-04 20:13:30|538.37|535.49|537.91|535.03|538.37|535.49|537.91|535.03|0
1646424820000|2022-03-04 20:13:40|536.69|533.81|537.16|534.28|537.16|534.28|536.14|533.26|0
1646424830000|2022-03-04 20:13:50|538.09|535.21|539.39|536.51|539.39|536.51|538.09|535.21|0
1646424840000|2022-03-04 20:14:00|539.67|536.79|540.04|537.16|540.04|537.16|539.48|536.6|0
1646424850000|2022-03-04 20:14:10|539.67|536.79|542.09|539.21|542.09|539.21|539.67|536.79|0
1646424860000|2022-03-04 20:14:20|543.21|540.33|543.77|540.89|543.77|540.89|542.65|539.77|0
1646424870000|2022-03-04 20:14:30|543.58|540.7|543.31|540.43|543.58|540.7|543.31|540.43|0
1646424880000|2022-03-04 20:14:40|543.21|540.33|543.4|540.52|543.68|540.8|543.21|540.33|0
1646424890000|2022-03-04 20:14:50|543.58|540.7|543.21|540.33|543.58|540.7|543.21|540.33|0
1646424900000|2022-03-04 20:15:00|542.75|539.87|542.65|539.77|542.75|539.87|541.16|538.28|0
1646424910000|2022-03-04 20:15:10|542.84|539.96|543.58|540.7|543.58|540.7|542.84|539.96|0
1646424920000|2022-03-04 20:15:20|543.21|540.33|542.93|540.05|543.21|540.33|542.84|539.96|0
1646424930000|2022-03-04 20:15:30|542.28|539.4|540.6|537.72|542.46|539.58|540.6|537.72|0
1646424940000|2022-03-04 20:15:40|539.02|536.14|538.74|535.86|539.11|536.23|538.55|535.67|0
1646424950000|2022-03-04 20:15:50|539.3|536.42|540.14|537.26|540.14|537.26|539.3|536.42|0
1646424960000|2022-03-04 20:16:00|538.92|536.04|539.3|536.42|539.67|536.79|538.92|536.04|0
1646424970000|2022-03-04 20:16:10|538.65|535.77|539.48|536.6|539.48|536.6|538.37|535.49|0
1646424980000|2022-03-04 20:16:20|539.11|536.23|540.32|537.44|540.32|537.44|539.11|536.23|0
1646424990000|2022-03-04 20:16:30|540.04|537.16|539.29|536.41|540.32|537.44|539.29|536.41|0
1646425000000|2022-03-04 20:16:40|539.85|536.97|540.41|537.53|540.6|537.72|539.85|536.97|0
1646425010000|2022-03-04 20:16:50|539.67|536.79|540.23|537.35|540.23|537.35|539.67|536.79|0
1646425020000|2022-03-04 20:17:00|539.85|536.97|539.11|536.23|540.04|537.16|539.02|536.14|0
1646425030000|2022-03-04 20:17:10|539.95|537.07|539.39|536.51|539.95|537.07|539.39|536.51|0
1646425040000|2022-03-04 20:17:20|539.29|536.41|539.58|536.7|539.58|536.7|539.29|536.41|0
1646425050000|2022-03-04 20:17:30|539.85|536.97|538.55|535.67|539.85|536.97|538.55|535.67|0
1646425060000|2022-03-04 20:17:40|538.65|535.77|539.29|536.41|539.29|536.41|538.55|535.67|0
1646425070000|2022-03-04 20:17:50|538.55|535.67|538.36|535.48|538.74|535.86|538.36|535.48|0
1646425080000|2022-03-04 20:18:00|537.99|535.11|538.18|535.3|538.18|535.3|537.81|534.93|0
1646425090000|2022-03-04 20:18:10|538.74|535.86|539.11|536.23|539.11|536.23|538.74|535.86|0
1646425100000|2022-03-04 20:18:20|539.29|536.41|539.11|536.23|539.29|536.41|539.11|536.23|0
1646425110000|2022-03-04 20:18:30|539.29|536.41|539.29|536.41|539.48|536.6|539.29|536.41|0
1646425120000|2022-03-04 20:18:40|539.67|536.79|540.97|538.09|540.97|538.09|539.67|536.79|0
1646425130000|2022-03-04 20:18:50|540.41|537.53|540.97|538.09|540.97|538.09|540.22|537.34|0
1646425140000|2022-03-04 20:19:00|541.63|538.75|540.97|538.09|541.63|538.75|540.97|538.09|0
1646425150000|2022-03-04 20:19:10|540.78|537.9|541.34|538.46|541.34|538.46|540.78|537.9|0
1646425160000|2022-03-04 20:19:20|540.41|537.53|541.25|538.37|541.34|538.46|540.41|537.53|0
1646425170000|2022-03-04 20:19:30|541.34|538.46|541.34|538.46|541.34|538.46|540.78|537.9|0
1646425180000|2022-03-04 20:19:40|541.16|538.28|541.34|538.46|541.34|538.46|541.07|538.19|0
1646425190000|2022-03-04 20:19:50|540.97|538.09|541.72|538.84|541.72|538.84|540.97|538.09|0
1646425200000|2022-03-04 20:20:00|541.9|539.02|541.72|538.84|542.27|539.39|541.72|538.84|0
1646425210000|2022-03-04 20:20:10|541.53|538.65|542.27|539.39|542.27|539.39|541.53|538.65|0
1646425220000|2022-03-04 20:20:20|541.34|538.46|541.72|538.84|541.72|538.84|541.34|538.46|0
1646425230000|2022-03-04 20:20:30|543.02|540.14|543.96|541.08|543.96|541.08|543.02|540.14|0
1646425240000|2022-03-04 20:20:40|543.58|540.7|543.58|540.7|543.68|540.8|543.58|540.7|0
1646425250000|2022-03-04 20:20:50|543.39|540.51|543.21|540.33|543.39|540.51|543.21|540.33|0
1646425260000|2022-03-04 20:21:00|542.83|539.95|543.39|540.51|544.52|541.64|542.83|539.95|0
1646425270000|2022-03-04 20:21:10|543.58|540.7|543.21|540.33|543.77|540.89|543.21|540.33|0
1646425280000|2022-03-04 20:21:20|543.02|540.14|542.83|539.95|543.02|540.14|542.65|539.77|0
1646425290000|2022-03-04 20:21:30|542.56|539.68|541.81|538.93|542.56|539.68|541.81|538.93|0
1646425300000|2022-03-04 20:21:40|542.09|539.21|541.34|538.46|542.09|539.21|541.34|538.46|0
1646425310000|2022-03-04 20:21:50|541.71|538.83|542.09|539.21|542.09|539.21|541.71|538.83|0
1646425320000|2022-03-04 20:22:00|541.9|539.02|541.25|538.37|541.9|539.02|541.16|538.28|0
1646425330000|2022-03-04 20:22:10|542.27|539.39|543.02|540.14|543.02|540.14|542.27|539.39|0
1646425340000|2022-03-04 20:22:20|542.83|539.95|542.09|539.21|542.83|539.95|541.9|539.02|0
1646425350000|2022-03-04 20:22:30|541.71|538.83|542.65|539.77|542.65|539.77|541.71|538.83|0
1646425360000|2022-03-04 20:22:40|543.21|540.33|543.39|540.51|543.39|540.51|543.02|540.14|0
1646425370000|2022-03-04 20:22:50|543.58|540.7|543.77|540.89|543.95|541.07|543.58|540.7|0
1646425380000|2022-03-04 20:23:00|543.58|540.7|543.77|540.89|543.95|541.07|543.58|540.7|0
1646425390000|2022-03-04 20:23:10|544.14|541.26|543.86|540.98|544.14|541.26|543.39|540.51|0
1646425400000|2022-03-04 20:23:20|543.77|540.89|543.58|540.7|543.77|540.89|543.21|540.33|0
1646425410000|2022-03-04 20:23:30|543.21|540.33|542.46|539.58|543.21|540.33|542.46|539.58|0
1646425420000|2022-03-04 20:23:40|542.09|539.21|540.22|537.34|542.09|539.21|540.22|537.34|0
1646425430000|2022-03-04 20:23:50|540.6|537.72|541.07|538.19|541.15|538.27|540.6|537.72|0
1646425440000|2022-03-04 20:24:00|541.34|538.46|541.44|538.56|541.44|538.56|540.97|538.09|0
1646425450000|2022-03-04 20:24:10|541.71|538.83|542.09|539.21|542.46|539.58|541.71|538.83|0
1646425460000|2022-03-04 20:24:20|542.27|539.39|542.27|539.39|542.83|539.95|542.27|539.39|0
1646425470000|2022-03-04 20:24:30|542.09|539.21|539.85|536.97|542.09|539.21|539.85|536.97|0
1646425480000|2022-03-04 20:24:40|539.76|536.88|539.66|536.78|539.76|536.88|538.73|535.85|0
1646425490000|2022-03-04 20:24:50|540.04|537.16|540.22|537.34|540.22|537.34|539.85|536.97|0
1646425500000|2022-03-04 20:25:00|540.04|537.16|538.55|535.67|540.04|537.16|538.55|535.67|0
1646425510000|2022-03-04 20:25:10|537.06|534.18|537.62|534.74|537.62|534.74|537.06|534.18|0
1646425520000|2022-03-04 20:25:20|537.43|534.55|537.43|534.55|537.43|534.55|536.88|534|0
1646425530000|2022-03-04 20:25:30|538.36|535.48|539.29|536.41|539.29|536.41|538.36|535.48|0
1646425540000|2022-03-04 20:25:40|539.11|536.23|538.92|536.04|539.11|536.23|538.73|535.85|0
1646425550000|2022-03-04 20:25:50|538.73|535.85|538.64|535.76|538.73|535.85|538.64|535.76|0
1646425560000|2022-03-04 20:26:00|538.92|536.04|537.72|534.84|538.92|536.04|537.72|534.84|0
1646425570000|2022-03-04 20:26:10|538.36|535.48|538.46|535.58|538.55|535.67|537.99|535.11|0
1646425580000|2022-03-04 20:26:20|538.36|535.48|538.18|535.3|538.55|535.67|537.62|534.74|0
1646425590000|2022-03-04 20:26:30|538.55|535.67|538.18|535.3|538.55|535.67|538.18|535.3|0
1646425600000|2022-03-04 20:26:40|538.36|535.48|537.99|535.11|538.36|535.48|537.62|534.74|0
1646425610000|2022-03-04 20:26:50|538.18|535.3|538.09|535.21|538.36|535.48|538.09|535.21|0
1646425620000|2022-03-04 20:27:00|538.18|535.3|537.25|534.37|538.18|535.3|537.25|534.37|0
1646425630000|2022-03-04 20:27:10|536.88|534|535.39|532.51|536.88|534|534.84|531.96|0
1646425640000|2022-03-04 20:27:20|535.21|532.33|535.95|533.07|536.32|533.44|535.21|532.33|0
1646425650000|2022-03-04 20:27:30|535.58|532.7|536.6|533.72|536.6|533.72|535.58|532.7|0
1646425660000|2022-03-04 20:27:40|536.69|533.81|536.42|533.54|536.88|534|536.42|533.54|0
1646425670000|2022-03-04 20:27:50|536.13|533.25|534.84|531.96|536.13|533.25|534.84|531.96|0
1646425680000|2022-03-04 20:28:00|535.02|532.14|535.39|532.51|535.39|532.51|535.02|532.14|0
1646425690000|2022-03-04 20:28:10|535.21|532.33|533.82|530.94|535.21|532.33|533.72|530.84|0
1646425700000|2022-03-04 20:28:20|533.17|530.29|532.62|529.74|533.17|530.29|532.62|529.74|0
1646425710000|2022-03-04 20:28:30|531.88|529|532.62|529.74|532.9|530.02|531.88|529|0
1646425720000|2022-03-04 20:28:40|532.8|529.92|532.25|529.37|532.8|529.92|531.88|529|0
1646425730000|2022-03-04 20:28:50|531.32|528.44|532.43|529.55|532.43|529.55|531.32|528.44|0
1646425740000|2022-03-04 20:29:00|532.98|530.1|534.84|531.96|534.84|531.96|532.98|530.1|0
1646425750000|2022-03-04 20:29:10|534.93|532.05|535.58|532.7|535.58|532.7|534.93|532.05|0
1646425760000|2022-03-04 20:29:20|535.39|532.51|535.95|533.07|535.95|533.07|535.39|532.51|0
1646425770000|2022-03-04 20:29:30|535.76|532.88|536.6|533.72|536.69|533.81|535.76|532.88|0
1646425780000|2022-03-04 20:29:40|537.34|534.46|536.87|533.99|537.34|534.46|536.69|533.81|0
1646425790000|2022-03-04 20:29:50|536.6|533.72|536.5|533.62|536.69|533.81|536.5|533.62|0
1646425800000|2022-03-04 20:30:00|537.43|534.55|536.32|533.44|537.43|534.55|536.32|533.44|0
1646425810000|2022-03-04 20:30:10|535.76|532.88|535.39|532.51|536.32|533.44|535.39|532.51|0
1646425820000|2022-03-04 20:30:20|535.21|532.33|534.28|531.4|535.21|532.33|534.28|531.4|0
1646425830000|2022-03-04 20:30:30|534.65|531.77|535.21|532.33|535.21|532.33|534.65|531.77|0
1646425840000|2022-03-04 20:30:40|535.3|532.42|535.58|532.7|535.58|532.7|535.3|532.42|0
1646425850000|2022-03-04 20:30:50|535.3|532.42|535.76|532.88|535.76|532.88|535.3|532.42|0
1646425860000|2022-03-04 20:31:00|536.87|533.99|538.73|535.85|538.73|535.85|536.87|533.99|0
1646425870000|2022-03-04 20:31:10|538.17|535.29|538.36|535.48|538.92|536.04|538.17|535.29|0
1646425880000|2022-03-04 20:31:20|538.55|535.67|538.73|535.85|538.73|535.85|538.36|535.48|0
1646425890000|2022-03-04 20:31:30|538.92|536.04|537.8|534.92|538.92|536.04|537.8|534.92|0
1646425900000|2022-03-04 20:31:40|537.62|534.74|538.36|535.48|538.55|535.67|537.62|534.74|0
1646425910000|2022-03-04 20:31:50|538.55|535.67|538.55|535.67|538.73|535.85|538.55|535.67|0
1646425920000|2022-03-04 20:32:00|537.99|535.11|537.99|535.11|538.92|536.04|537.99|535.11|0
1646425930000|2022-03-04 20:32:10|537.8|534.92|537.62|534.74|537.8|534.92|537.62|534.74|0
1646425940000|2022-03-04 20:32:20|538.36|535.48|539.66|536.78|539.66|536.78|538.36|535.48|0
1646425950000|2022-03-04 20:32:30|540.22|537.34|538.92|536.04|540.22|537.34|538.92|536.04|0
1646425960000|2022-03-04 20:32:40|539.29|536.41|538.73|535.85|539.29|536.41|538.55|535.67|0
1646425970000|2022-03-04 20:32:50|539.1|536.22|537.53|534.65|539.1|536.22|537.53|534.65|0
1646425980000|2022-03-04 20:33:00|536.32|533.44|537.24|534.36|537.24|534.36|536.32|533.44|0
1646425990000|2022-03-04 20:33:10|537.8|534.92|537.62|534.74|537.8|534.92|537.43|534.55|0
1646426000000|2022-03-04 20:33:20|538.17|535.29|537.8|534.92|538.17|535.29|537.8|534.92|0
1646426010000|2022-03-04 20:33:30|538.17|535.29|537.99|535.11|538.73|535.85|537.99|535.11|0
1646426020000|2022-03-04 20:33:40|538.17|535.29|538.17|535.29|538.17|535.29|538.17|535.29|0
1646426030000|2022-03-04 20:33:50|538.55|535.67|537.99|535.11|538.55|535.67|537.99|535.11|0
1646426040000|2022-03-04 20:34:00|536.69|533.81|537.43|534.55|537.43|534.55|536.69|533.81|0
1646426050000|2022-03-04 20:34:10|536.87|533.99|538.36|535.48|538.36|535.48|536.87|533.99|0
1646426060000|2022-03-04 20:34:20|537.62|534.74|537.06|534.18|537.62|534.74|537.06|534.18|0
1646426070000|2022-03-04 20:34:30|537.99|535.11|537.8|534.92|537.99|535.11|537.62|534.74|0
1646426080000|2022-03-04 20:34:40|538.08|535.2|537.43|534.55|538.08|535.2|537.43|534.55|0
1646426090000|2022-03-04 20:34:50|537.99|535.11|537.71|534.83|537.99|535.11|537.71|534.83|0
1646426100000|2022-03-04 20:35:00|537.24|534.36|536.32|533.44|537.62|534.74|536.32|533.44|0
1646426110000|2022-03-04 20:35:10|536.13|533.25|536.69|533.81|536.69|533.81|535.2|532.32|0
1646426120000|2022-03-04 20:35:20|536.5|533.62|536.32|533.44|536.69|533.81|536.32|533.44|0
1646426130000|2022-03-04 20:35:30|535.76|532.88|536.13|533.25|536.13|533.25|535.49|532.61|0
1646426140000|2022-03-04 20:35:40|536.32|533.44|536.87|533.99|537.06|534.18|536.32|533.44|0
1646426150000|2022-03-04 20:35:50|536.69|533.81|537.62|534.74|537.62|534.74|536.69|533.81|0
1646426160000|2022-03-04 20:36:00|537.99|535.11|537.99|535.11|538.54|535.66|537.99|535.11|0
1646426170000|2022-03-04 20:36:10|538.46|535.58|538.92|536.04|539.66|536.78|538.46|535.58|0
1646426180000|2022-03-04 20:36:20|539.01|536.13|539.1|536.22|539.1|536.22|538.73|535.85|0
1646426190000|2022-03-04 20:36:30|539.29|536.41|539.1|536.22|539.29|536.41|539.1|536.22|0
1646426200000|2022-03-04 20:36:40|539.29|536.41|541.9|539.02|541.9|539.02|539.29|536.41|0
1646426210000|2022-03-04 20:36:50|542.46|539.58|541.9|539.02|542.46|539.58|541.71|538.83|0
1646426220000|2022-03-04 20:37:00|541.71|538.83|542.83|539.95|542.83|539.95|541.34|538.46|0
1646426230000|2022-03-04 20:37:10|541.9|539.02|542.37|539.49|542.37|539.49|541.71|538.83|0
1646426240000|2022-03-04 20:37:20|541.9|539.02|542.08|539.2|542.27|539.39|541.9|539.02|0
1646426250000|2022-03-04 20:37:30|541.71|538.83|541.52|538.64|542.46|539.58|541.52|538.64|0
1646426260000|2022-03-04 20:37:40|541.71|538.83|542.46|539.58|542.46|539.58|541.71|538.83|0
1646426270000|2022-03-04 20:37:50|542.64|539.76|542.08|539.2|542.64|539.76|542.08|539.2|0
1646426280000|2022-03-04 20:38:00|542.46|539.58|543.58|540.7|543.58|540.7|542.27|539.39|0
1646426290000|2022-03-04 20:38:10|543.95|541.07|544.51|541.63|544.51|541.63|543.95|541.07|0
1646426300000|2022-03-04 20:38:20|543.95|541.07|544.51|541.63|544.51|541.63|543.76|540.88|0
1646426310000|2022-03-04 20:38:30|544.32|541.44|543.2|540.32|544.32|541.44|543.2|540.32|0
1646426320000|2022-03-04 20:38:40|543.02|540.14|541.52|538.64|543.02|540.14|541.52|538.64|0
1646426330000|2022-03-04 20:38:50|541.71|538.83|540.96|538.08|541.9|539.02|540.96|538.08|0
1646426340000|2022-03-04 20:39:00|541.99|539.11|540.4|537.52|541.99|539.11|540.4|537.52|0
1646426350000|2022-03-04 20:39:10|540.78|537.9|540.87|537.99|540.87|537.99|540.78|537.9|0
1646426360000|2022-03-04 20:39:20|540.59|537.71|541.52|538.64|541.52|538.64|540.59|537.71|0
1646426370000|2022-03-04 20:39:30|541.9|539.02|541.34|538.46|542.18|539.3|541.34|538.46|0
1646426380000|2022-03-04 20:39:40|541.9|539.02|541.99|539.11|541.99|539.11|541.9|539.02|0
1646426390000|2022-03-04 20:39:50|541.9|539.02|540.96|538.08|541.9|539.02|540.96|538.08|0
1646426400000|2022-03-04 20:40:00|541.52|538.64|541.71|538.83|541.71|538.83|540.59|537.71|0
1646426410000|2022-03-04 20:40:10|541.89|539.01|541.81|538.93|541.89|539.01|541.81|538.93|0
1646426420000|2022-03-04 20:40:20|541.52|538.64|541.89|539.01|541.89|539.01|541.52|538.64|0
1646426430000|2022-03-04 20:40:30|541.62|538.74|540.59|537.71|541.89|539.01|540.59|537.71|0
1646426440000|2022-03-04 20:40:40|540.78|537.9|541.34|538.46|541.34|538.46|540.78|537.9|0
1646426450000|2022-03-04 20:40:50|541.71|538.83|541.34|538.46|541.71|538.83|540.96|538.08|0
1646426460000|2022-03-04 20:41:00|541.15|538.27|541.89|539.01|541.89|539.01|541.15|538.27|0
1646426470000|2022-03-04 20:41:10|541.99|539.11|541.99|539.11|541.99|539.11|541.99|539.11|0
1646426480000|2022-03-04 20:41:20|540.22|537.34|538.08|535.2|540.22|537.34|538.08|535.2|0
1646426490000|2022-03-04 20:41:30|539.1|536.22|538.54|535.66|539.1|536.22|538.17|535.29|0
1646426500000|2022-03-04 20:41:40|538.91|536.03|537.8|534.92|538.91|536.03|537.8|534.92|0
1646426510000|2022-03-04 20:41:50|537.06|534.18|535.94|533.06|537.06|534.18|535.57|532.69|0
1646426520000|2022-03-04 20:42:00|536.13|533.25|536.87|533.99|537.06|534.18|536.13|533.25|0
1646426530000|2022-03-04 20:42:10|537.24|534.36|537.8|534.92|538.17|535.29|537.24|534.36|0
1646426540000|2022-03-04 20:42:20|537.71|534.83|536.5|533.62|537.9|535.02|536.5|533.62|0
1646426550000|2022-03-04 20:42:30|536.41|533.53|537.24|534.36|537.24|534.36|536.31|533.43|0
1646426560000|2022-03-04 20:42:40|537.43|534.55|537.43|534.55|537.8|534.92|537.43|534.55|0
1646426570000|2022-03-04 20:42:50|537.52|534.64|537.24|534.36|537.52|534.64|536.87|533.99|0
1646426580000|2022-03-04 20:43:00|537.43|534.55|537.71|534.83|537.71|534.83|537.34|534.46|0
1646426590000|2022-03-04 20:43:10|537.61|534.73|537.61|534.73|537.61|534.73|537.15|534.27|0
1646426600000|2022-03-04 20:43:20|537.71|534.83|536.78|533.9|537.71|534.83|536.78|533.9|0
1646426610000|2022-03-04 20:43:30|536.87|533.99|537.06|534.18|537.06|534.18|536.68|533.8|0
1646426620000|2022-03-04 20:43:40|536.87|533.99|536.5|533.62|536.87|533.99|536.5|533.62|0
1646426630000|2022-03-04 20:43:50|536.13|533.25|537.06|534.18|537.06|534.18|536.13|533.25|0
1646426640000|2022-03-04 20:44:00|536.87|533.99|538.73|535.85|538.73|535.85|536.87|533.99|0
1646426650000|2022-03-04 20:44:10|539.47|536.59|538.73|535.85|539.47|536.59|538.73|535.85|0
1646426660000|2022-03-04 20:44:20|538.54|535.66|538.45|535.57|538.54|535.66|538.45|535.57|0
1646426670000|2022-03-04 20:44:30|538.73|535.85|537.34|534.46|538.73|535.85|537.34|534.46|0
1646426680000|2022-03-04 20:44:40|537.43|534.55|538.36|535.48|538.36|535.48|537.43|534.55|0
1646426690000|2022-03-04 20:44:50|537.61|534.73|537.61|534.73|537.98|535.1|537.61|534.73|0
1646426700000|2022-03-04 20:45:00|538.17|535.29|537.43|534.55|538.17|535.29|537.24|534.36|0
1646426710000|2022-03-04 20:45:10|536.13|533.25|537.61|534.73|537.61|534.73|535.94|533.06|0
1646426720000|2022-03-04 20:45:20|537.8|534.92|537.43|534.55|537.8|534.92|537.24|534.36|0
1646426730000|2022-03-04 20:45:30|537.61|534.73|536.13|533.25|537.8|534.92|536.13|533.25|0
1646426740000|2022-03-04 20:45:40|535.76|532.88|535.76|532.88|535.76|532.88|535.48|532.6|0
1646426750000|2022-03-04 20:45:50|536.13|533.25|535.57|532.69|536.5|533.62|535.57|532.69|0
1646426760000|2022-03-04 20:46:00|534.64|531.76|535.39|532.51|536.31|533.43|534.64|531.76|0
1646426770000|2022-03-04 20:46:10|536.41|533.53|535.94|533.06|536.5|533.62|535.94|533.06|0
1646426780000|2022-03-04 20:46:20|535.01|532.13|535.94|533.06|536.31|533.43|535.01|532.13|0
1646426790000|2022-03-04 20:46:30|535.67|532.79|535.76|532.88|535.94|533.06|535.67|532.79|0
1646426800000|2022-03-04 20:46:40|535.57|532.69|534.83|531.95|535.57|532.69|534.83|531.95|0
1646426810000|2022-03-04 20:46:50|534.27|531.39|534.27|531.39|534.83|531.95|534.27|531.39|0
1646426820000|2022-03-04 20:47:00|533.53|530.65|534.09|531.21|534.09|531.21|532.61|529.73|0
1646426830000|2022-03-04 20:47:10|534.46|531.58|535.76|532.88|535.76|532.88|534.46|531.58|0
1646426840000|2022-03-04 20:47:20|536.04|533.16|537.61|534.73|537.61|534.73|536.04|533.16|0
1646426850000|2022-03-04 20:47:30|539.47|536.59|540.96|538.08|540.96|538.08|539.47|536.59|0
1646426860000|2022-03-04 20:47:40|540.22|537.34|541.24|538.36|541.24|538.36|539.66|536.78|0
1646426870000|2022-03-04 20:47:50|540.87|537.99|539.66|536.78|540.87|537.99|539.66|536.78|0
1646426880000|2022-03-04 20:48:00|541.15|538.27|540.5|537.62|541.15|538.27|540.5|537.62|0
1646426890000|2022-03-04 20:48:10|541.24|538.36|540.59|537.71|542.18|539.3|540.59|537.71|0
1646426900000|2022-03-04 20:48:20|540.31|537.43|540.4|537.52|540.4|537.52|540.21|537.33|0
1646426910000|2022-03-04 20:48:30|539.94|537.06|540.21|537.33|540.4|537.52|539.94|537.06|0
1646426920000|2022-03-04 20:48:40|540.4|537.52|539.66|536.78|540.4|537.52|539.66|536.78|0
1646426930000|2022-03-04 20:48:50|539.84|536.96|540.59|537.71|540.96|538.08|539.84|536.96|0
1646426940000|2022-03-04 20:49:00|539.66|536.78|540.4|537.52|540.4|537.52|538.91|536.03|0
1646426950000|2022-03-04 20:49:10|540.77|537.89|540.96|538.08|540.96|538.08|540.13|537.25|0
1646426960000|2022-03-04 20:49:20|540.4|537.52|540.31|537.43|540.59|537.71|540.21|537.33|0
1646426970000|2022-03-04 20:49:30|540.21|537.33|540.77|537.89|540.77|537.89|540.13|537.25|0
1646426980000|2022-03-04 20:49:40|540.59|537.71|538.64|535.76|540.59|537.71|538.64|535.76|0
1646426990000|2022-03-04 20:49:50|538.82|535.94|540.96|538.08|540.96|538.08|538.82|535.94|0
1646427000000|2022-03-04 20:50:00|541.89|539.01|540.96|538.08|541.89|539.01|540.31|537.43|0
1646427010000|2022-03-04 20:50:10|540.77|537.89|538.73|535.85|540.77|537.89|538.54|535.66|0
1646427020000|2022-03-04 20:50:20|537.15|534.27|537.42|534.54|537.42|534.54|537.05|534.17|0
1646427030000|2022-03-04 20:50:30|537.8|534.92|535.5|532.62|537.8|534.92|535.12|532.24|0
1646427040000|2022-03-04 20:50:40|535.4|532.52|534.1|531.22|535.4|532.52|534.1|531.22|0
1646427050000|2022-03-04 20:50:50|532.05|529.17|532.79|529.91|532.79|529.91|532.05|529.17|0
1646427060000|2022-03-04 20:51:00|532.98|530.1|533.91|531.03|533.91|531.03|532.98|530.1|0
1646427070000|2022-03-04 20:51:10|534.1|531.22|534.84|531.96|535.4|532.52|534.1|531.22|0
1646427080000|2022-03-04 20:51:20|535.21|532.33|536.33|533.45|536.52|533.64|535.21|532.33|0
1646427090000|2022-03-04 20:51:30|536.52|533.64|535.68|532.8|536.52|533.64|535.68|532.8|0
1646427100000|2022-03-04 20:51:40|535.31|532.43|534.09|531.21|535.31|532.43|533.82|530.94|0
1646427110000|2022-03-04 20:51:50|533.08|530.2|532.61|529.73|533.08|530.2|532.61|529.73|0
1646427120000|2022-03-04 20:52:00|532.7|529.82|532.24|529.36|532.7|529.82|532.05|529.17|0
1646427130000|2022-03-04 20:52:10|532.23|529.35|532.05|529.17|532.23|529.35|531.68|528.8|0
1646427140000|2022-03-04 20:52:20|531.12|528.24|530.38|527.5|531.12|528.24|529.82|526.94|0
1646427150000|2022-03-04 20:52:30|531.12|528.24|531.12|528.24|531.49|528.61|531.12|528.24|0
1646427160000|2022-03-04 20:52:40|531.31|528.43|531.68|528.8|531.68|528.8|530.93|528.05|0
1646427170000|2022-03-04 20:52:50|531.49|528.61|532.42|529.54|532.61|529.73|531.49|528.61|0
1646427180000|2022-03-04 20:53:00|533.54|530.66|532.42|529.54|533.54|530.66|532.42|529.54|0
1646427190000|2022-03-04 20:53:10|530.93|528.05|531.49|528.61|531.68|528.8|530.93|528.05|0
1646427200000|2022-03-04 20:53:20|531.12|528.24|531.12|528.24|531.12|528.24|530.75|527.87|0
1646427210000|2022-03-04 20:53:30|530.93|528.05|531.49|528.61|531.49|528.61|530.75|527.87|0
1646427220000|2022-03-04 20:53:40|530.01|527.13|530.19|527.31|530.75|527.87|530.01|527.13|0
1646427230000|2022-03-04 20:53:50|529.82|526.94|529.92|527.04|529.92|527.04|529.27|526.39|0
1646427240000|2022-03-04 20:54:00|529.82|526.94|528.34|525.46|529.82|526.94|527.78|524.9|0
1646427250000|2022-03-04 20:54:10|527.78|524.9|527.78|524.9|528.25|525.37|527.41|524.53|0
1646427260000|2022-03-04 20:54:20|527.41|524.53|527.6|524.72|527.6|524.72|527.41|524.53|0
1646427270000|2022-03-04 20:54:30|526.86|523.98|526.77|523.89|527.04|524.16|526.77|523.89|0
1646427280000|2022-03-04 20:54:40|525.94|523.06|526.31|523.43|527.41|524.53|525.94|523.06|0
1646427290000|2022-03-04 20:54:50|526.12|523.24|525.01|522.13|526.12|523.24|525.01|522.13|0
1646427300000|2022-03-04 20:55:00|524.28|521.4|521.51|518.63|524.28|521.4|521.51|518.63|0
1646427310000|2022-03-04 20:55:10|522.25|519.37|522.62|519.74|522.62|519.74|522.25|519.37|0
1646427320000|2022-03-04 20:55:20|524.28|521.4|523.35|520.47|524.46|521.58|523.35|520.47|0
1646427330000|2022-03-04 20:55:30|522.25|519.37|523.72|520.84|523.72|520.84|522.25|519.37|0
1646427340000|2022-03-04 20:55:40|523.54|520.66|523.54|520.66|523.91|521.03|523.35|520.47|0
1646427350000|2022-03-04 20:55:50|523.72|520.84|524.28|521.4|524.28|521.4|523.17|520.29|0
1646427360000|2022-03-04 20:56:00|523.91|521.03|523.91|521.03|523.91|521.03|523.54|520.66|0
1646427370000|2022-03-04 20:56:10|524.28|521.4|525.57|522.69|525.57|522.69|524.28|521.4|0
1646427380000|2022-03-04 20:56:20|525.2|522.32|523.91|521.03|525.57|522.69|523.91|521.03|0
1646427390000|2022-03-04 20:56:30|524.28|521.4|524.09|521.21|524.28|521.4|523.91|521.03|0
1646427400000|2022-03-04 20:56:40|524.28|521.4|523.91|521.03|524.28|521.4|523.91|521.03|0
1646427410000|2022-03-04 20:56:50|524.09|521.21|523.27|520.39|524.09|521.21|523.27|520.39|0
1646427420000|2022-03-04 20:57:00|524.28|521.4|523.72|520.84|524.46|521.58|523.72|520.84|0
1646427430000|2022-03-04 20:57:10|524.09|521.21|523.72|520.84|524.09|521.21|523.72|520.84|0
1646427440000|2022-03-04 20:57:20|524.28|521.4|523.35|520.47|524.28|521.4|523.35|520.47|0
1646427450000|2022-03-04 20:57:30|522.99|520.11|522.43|519.55|522.99|520.11|522.43|519.55|0
1646427460000|2022-03-04 20:57:40|522.8|519.92|522.8|519.92|522.8|519.92|522.62|519.74|0
1646427470000|2022-03-04 20:57:50|523.17|520.29|523.17|520.29|523.35|520.47|523.17|520.29|0
1646427480000|2022-03-04 20:58:00|522.62|519.74|523.17|520.29|523.17|520.29|522.62|519.74|0
1646427490000|2022-03-04 20:58:10|522.62|519.74|522.8|519.92|523.35|520.47|522.62|519.74|0
1646427500000|2022-03-04 20:58:20|522.43|519.55|521.7|518.82|522.43|519.55|521.7|518.82|0
1646427510000|2022-03-04 20:58:30|521.51|518.63|521.33|518.45|521.7|518.82|521.33|518.45|0
1646427520000|2022-03-04 20:58:40|521.7|518.82|522.07|519.19|522.07|519.19|521.7|518.82|0
1646427530000|2022-03-04 20:58:50|522.25|519.37|522.25|519.37|522.43|519.55|522.25|519.37|0
1646427540000|2022-03-04 20:59:00|521.88|519|522.43|519.55|523.35|520.47|521.88|519|0
1646427550000|2022-03-04 20:59:10|522.53|519.65|521.88|519|522.8|519.92|521.88|519|0
1646427560000|2022-03-04 20:59:20|521.15|518.27|520.23|517.35|521.15|518.27|520.23|517.35|0
1646427570000|2022-03-04 20:59:30|520.41|517.53|521.33|518.45|521.33|518.45|520.41|517.53|0
1646427580000|2022-03-04 20:59:40|521.51|518.63|521.15|518.27|521.88|519|521.15|518.27|0
1646427590000|2022-03-04 20:59:50|520.23|517.35|520.59|517.71|521.15|518.27|520.23|517.35|0
1646427600000|2022-03-04 21:00:00|523.54|520.66|523.54|520.66|523.54|520.66|523.54|520.66|0
1646427610000|2022-03-04 21:00:10|523.91|521.03|524.64|521.76|524.64|521.76|523.91|521.03|0
1646427620000|2022-03-04 21:00:20|524.27|521.39|525.38|522.5|525.38|522.5|524.27|521.39|0
1646427630000|2022-03-04 21:00:30|526.3|523.42|525.93|523.05|526.3|523.42|525.93|523.05|0
1646427640000|2022-03-04 21:00:40|526.49|523.61|525.93|523.05|526.49|523.61|525.93|523.05|0
1646427650000|2022-03-04 21:00:50|525.2|522.32|525.56|522.68|525.56|522.68|525.2|522.32|0
1646427660000|2022-03-04 21:01:00|524.37|521.49|525.01|522.13|525.2|522.32|524.37|521.49|0
1646427670000|2022-03-04 21:01:10|524.83|521.95|524.46|521.58|525.2|522.32|524.46|521.58|0
1646427680000|2022-03-04 21:01:20|525.01|522.13|525.2|522.32|525.2|522.32|524.64|521.76|0
1646427690000|2022-03-04 21:01:30|524.27|521.39|524.64|521.76|524.64|521.76|524.27|521.39|0
1646427700000|2022-03-04 21:01:40|524.27|521.39|524.64|521.76|524.64|521.76|524.27|521.39|0
1646427710000|2022-03-04 21:01:50|524.27|521.39|523.9|521.02|524.46|521.58|523.9|521.02|0
1646427720000|2022-03-04 21:02:00|524.09|521.21|524.46|521.58|524.46|521.58|524.09|521.21|0
1646427730000|2022-03-04 21:02:10|524.27|521.39|524.27|521.39|524.27|521.39|524.27|521.39|0
1646427740000|2022-03-04 21:02:20|524.83|521.95|524.64|521.76|524.83|521.95|524.64|521.76|0
1646427750000|2022-03-04 21:02:30|524.83|521.95|524.64|521.76|524.83|521.95|524.46|521.58|0
1646427760000|2022-03-04 21:02:40|524.18|521.3|523.9|521.02|524.27|521.39|523.9|521.02|0
1646427770000|2022-03-04 21:02:50|524.09|521.21|524.09|521.21|524.09|521.21|523.9|521.02|0
1646427780000|2022-03-04 21:03:00|523.9|521.02|523.72|520.84|523.9|521.02|523.72|520.84|0
1646427790000|2022-03-04 21:03:10|523.9|521.02|523.9|521.02|523.9|521.02|523.9|521.02|0
1646427800000|2022-03-04 21:03:20|523.72|520.84|524.46|521.58|524.46|521.58|523.72|520.84|0
1646427810000|2022-03-04 21:03:30|523.72|520.84|524.27|521.39|524.27|521.39|523.72|520.84|0
1646427820000|2022-03-04 21:03:40|524.09|521.21|523.54|520.66|524.09|521.21|523.54|520.66|0
1646427830000|2022-03-04 21:03:50|523.72|520.84|523.72|520.84|523.72|520.84|523.17|520.29|0
1646427840000|2022-03-04 21:04:00|524.46|521.58|524.46|521.58|524.46|521.58|524.27|521.39|0
1646427850000|2022-03-04 21:04:10|524.27|521.39|524.27|521.39|524.46|521.58|524.27|521.39|0
1646427870000|2022-03-04 21:04:30|524.46|521.58|524.46|521.58|524.46|521.58|524.27|521.39|0
1646427880000|2022-03-04 21:04:40|524.27|521.39|524.27|521.39|524.27|521.39|524.27|521.39|0
1646427890000|2022-03-04 21:04:50|524.46|521.58|524.46|521.58|524.46|521.58|524.46|521.58|0
1646427900000|2022-03-04 21:05:00|524.27|521.39|524.64|521.76|524.64|521.76|524.27|521.39|0
1646427910000|2022-03-04 21:05:10|524.55|521.67|524.64|521.76|524.64|521.76|524.55|521.67|0
1646427920000|2022-03-04 21:05:20|524.83|521.95|524.83|521.95|524.83|521.95|524.64|521.76|0
1646427940000|2022-03-04 21:05:40|525.19|522.31|525.01|522.13|525.19|522.31|525.01|522.13|0
1646427950000|2022-03-04 21:05:50|524.92|522.04|525.19|522.31|525.19|522.31|524.92|522.04|0
1646427960000|2022-03-04 21:06:00|525.01|522.13|525.01|522.13|525.01|522.13|525.01|522.13|0
1646427970000|2022-03-04 21:06:10|525.19|522.31|525.93|523.05|525.93|523.05|525.19|522.31|0
1646427980000|2022-03-04 21:06:20|525.19|522.31|525.93|523.05|525.93|523.05|525.19|522.31|0
1646427990000|2022-03-04 21:06:30|526.86|523.98|527.6|524.72|527.6|524.72|526.86|523.98|0
1646428000000|2022-03-04 21:06:40|527.97|525.09|526.67|523.79|527.97|525.09|526.67|523.79|0
1646428010000|2022-03-04 21:06:50|527.04|524.16|525.93|523.05|527.04|524.16|525.93|523.05|0
1646428020000|2022-03-04 21:07:00|526.49|523.61|526.12|523.24|526.86|523.98|526.12|523.24|0
1646428030000|2022-03-04 21:07:10|526.67|523.79|526.67|523.79|526.67|523.79|526.49|523.61|0
1646428040000|2022-03-04 21:07:20|526.49|523.61|527.23|524.35|527.23|524.35|526.3|523.42|0
1646428050000|2022-03-04 21:07:30|527.41|524.53|526.67|523.79|527.41|524.53|526.67|523.79|0
1646428060000|2022-03-04 21:07:40|526.12|523.24|525.93|523.05|526.12|523.24|525.93|523.05|0
1646428070000|2022-03-04 21:07:50|526.12|523.24|525.38|522.5|526.12|523.24|525.38|522.5|0
1646428080000|2022-03-04 21:08:00|525.19|522.31|524.64|521.76|525.19|522.31|524.64|521.76|0
1646428090000|2022-03-04 21:08:10|524.82|521.94|525.01|522.13|525.01|522.13|524.64|521.76|0
1646428100000|2022-03-04 21:08:20|525.19|522.31|524.82|521.94|525.19|522.31|524.82|521.94|0
1646428110000|2022-03-04 21:08:30|525.01|522.13|524.27|521.39|525.01|522.13|524.27|521.39|0
1646428120000|2022-03-04 21:08:40|524.82|521.94|524.27|521.39|524.82|521.94|524.18|521.3|0
1646428130000|2022-03-04 21:08:50|523.9|521.02|524.27|521.39|524.27|521.39|523.9|521.02|0
1646428140000|2022-03-04 21:09:00|523.9|521.02|524.82|521.94|524.82|521.94|523.72|520.84|0
1646428150000|2022-03-04 21:09:10|524.46|521.58|524.74|521.86|524.74|521.86|524.46|521.58|0
1646428160000|2022-03-04 21:09:20|524.64|521.76|524.64|521.76|525.01|522.13|524.64|521.76|0
1646428170000|2022-03-04 21:09:30|524.46|521.58|524.27|521.39|524.46|521.58|524.27|521.39|0
1646428180000|2022-03-04 21:09:40|524.09|521.21|523.9|521.02|524.09|521.21|523.9|521.02|0
1646428190000|2022-03-04 21:09:50|524.09|521.21|524.55|521.67|524.55|521.67|524.09|521.21|0
1646428200000|2022-03-04 21:10:00|524.64|521.76|524.45|521.57|524.64|521.76|524.37|521.49|0
1646428210000|2022-03-04 21:10:10|524.55|521.67|524.37|521.49|524.55|521.67|524.37|521.49|0
1646428220000|2022-03-04 21:10:20|524.64|521.76|524.82|521.94|524.82|521.94|524.45|521.57|0
1646428240000|2022-03-04 21:10:40|524.74|521.86|524.64|521.76|525.01|522.13|524.64|521.76|0
1646428250000|2022-03-04 21:10:50|524.27|521.39|524.27|521.39|524.27|521.39|524.18|521.3|0
1646428260000|2022-03-04 21:11:00|524.55|521.67|524.27|521.39|524.55|521.67|524.27|521.39|0
1646428270000|2022-03-04 21:11:10|524.45|521.57|524.45|521.57|524.45|521.57|524.45|521.57|0
1646428280000|2022-03-04 21:11:20|524.64|521.76|524.45|521.57|524.64|521.76|524.45|521.57|0
1646428290000|2022-03-04 21:11:30|524.64|521.76|525.19|522.31|525.19|522.31|524.64|521.76|0
1646428300000|2022-03-04 21:11:40|525.38|522.5|524.92|522.04|525.38|522.5|524.92|522.04|0
1646428310000|2022-03-04 21:11:50|525.19|522.31|525.66|522.78|525.66|522.78|525.19|522.31|0
1646428320000|2022-03-04 21:12:00|525.75|522.87|525.84|522.96|525.93|523.05|525.56|522.68|0
1646428330000|2022-03-04 21:12:10|525.75|522.87|525.84|522.96|525.93|523.05|525.75|522.87|0
1646428340000|2022-03-04 21:12:20|525.75|522.87|525.56|522.68|525.75|522.87|525.56|522.68|0
1646428350000|2022-03-04 21:12:30|525.47|522.59|525.84|522.96|525.84|522.96|525.47|522.59|0
1646428360000|2022-03-04 21:12:40|525.93|523.05|525.56|522.68|526.03|523.15|525.56|522.68|0
1646428370000|2022-03-04 21:12:50|525.66|522.78|525.93|523.05|525.93|523.05|525.66|522.78|0
1646428380000|2022-03-04 21:13:00|526.03|523.15|526.11|523.23|526.11|523.23|525.93|523.05|0
1646428390000|2022-03-04 21:13:10|525.93|523.05|525.93|523.05|525.93|523.05|525.93|523.05|0
1646428400000|2022-03-04 21:13:20|526.11|523.23|526.48|523.6|526.48|523.6|526.11|523.23|0
1646428410000|2022-03-04 21:13:30|526.3|523.42|526.85|523.97|526.85|523.97|526.3|523.42|0
1646428420000|2022-03-04 21:13:40|526.95|524.07|527.04|524.16|527.04|524.16|526.48|523.6|0
1646428430000|2022-03-04 21:13:50|526.95|524.07|527.04|524.16|527.04|524.16|526.95|524.07|0
1646428440000|2022-03-04 21:14:00|527.22|524.34|527.41|524.53|527.41|524.53|527.22|524.34|0
1646428460000|2022-03-04 21:14:20|527.22|524.34|526.85|523.97|527.22|524.34|526.85|523.97|0
1646428470000|2022-03-04 21:14:30|527.22|524.34|527.41|524.53|527.41|524.53|527.22|524.34|0
1646428480000|2022-03-04 21:14:40|527.32|524.44|527.22|524.34|527.41|524.53|527.22|524.34|0
1646428490000|2022-03-04 21:14:50|527.41|524.53|527.04|524.16|527.41|524.53|527.04|524.16|0
1646428520000|2022-03-04 21:15:20|513.76|510.4|513.48|510.12|513.76|510.4|513.19|509.83|0
1646428530000|2022-03-04 21:15:30|513.19|509.83|512.81|509.45|513.19|509.83|512.81|509.45|0
1646428540000|2022-03-04 21:15:40|512.72|509.36|513.19|509.83|513.19|509.83|512.72|509.36|0
1646428550000|2022-03-04 21:15:50|513.38|510.02|513.85|510.49|513.85|510.49|513.38|510.02|0
1646428560000|2022-03-04 21:16:00|513.66|510.3|513.76|510.4|513.76|510.4|513.66|510.3|0
1646428570000|2022-03-04 21:16:10|514.04|510.68|513.94|510.58|514.04|510.68|513.94|510.58|0
1646428580000|2022-03-04 21:16:20|514.13|510.77|514.04|510.68|514.13|510.77|514.04|510.68|0
1646428590000|2022-03-04 21:16:30|514.23|510.87|513.94|510.58|514.23|510.87|513.94|510.58|0
1646428600000|2022-03-04 21:16:40|514.04|510.68|514.04|510.68|514.13|510.77|514.04|510.68|0
1646428610000|2022-03-04 21:16:50|513.94|510.58|514.61|511.25|514.61|511.25|513.94|510.58|0
1646428620000|2022-03-04 21:17:00|514.51|511.15|514.42|511.06|514.51|511.15|514.42|511.06|0
1646428630000|2022-03-04 21:17:10|514.51|511.15|514.23|510.87|514.51|511.15|514.23|510.87|0
1646428640000|2022-03-04 21:17:20|514.13|510.77|514.13|510.77|514.13|510.77|514.13|510.77|0
1646428650000|2022-03-04 21:17:30|514.32|510.96|514.32|510.96|514.32|510.96|514.32|510.96|0
1646428660000|2022-03-04 21:17:40|514.7|511.34|514.8|511.44|514.8|511.44|514.7|511.34|0
1646428670000|2022-03-04 21:17:50|514.7|511.34|514.13|510.77|514.7|511.34|514.13|510.77|0
1646428690000|2022-03-04 21:18:10|514.32|510.96|514.7|511.34|514.7|511.34|514.32|510.96|0
1646428700000|2022-03-04 21:18:20|514.8|511.44|514.7|511.34|514.8|511.44|514.7|511.34|0
1646428710000|2022-03-04 21:18:30|514.51|511.15|514.51|511.15|514.51|511.15|514.32|510.96|0
1646428720000|2022-03-04 21:18:40|514.42|511.06|514.42|511.06|514.42|511.06|514.42|511.06|0
1646428730000|2022-03-04 21:18:50|514.51|511.15|514.51|511.15|514.51|511.15|514.32|510.96|0
1646428740000|2022-03-04 21:19:00|514.42|511.06|514.42|511.06|514.42|511.06|514.42|511.06|0
1646428750000|2022-03-04 21:19:10|514.51|511.15|514.51|511.15|514.51|511.15|514.32|510.96|0
1646428760000|2022-03-04 21:19:20|514.61|511.25|514.51|511.15|514.61|511.25|514.51|511.15|0
1646428770000|2022-03-04 21:19:30|514.61|511.25|514.51|511.15|514.61|511.25|514.51|511.15|0
1646428780000|2022-03-04 21:19:40|514.32|510.96|514.51|511.15|514.51|511.15|514.32|510.96|0
1646428790000|2022-03-04 21:19:50|514.7|511.34|514.7|511.34|514.7|511.34|514.7|511.34|0
1646428800000|2022-03-04 21:20:00|514.51|511.15|514.7|511.34|514.7|511.34|514.51|511.15|0
1646428810000|2022-03-04 21:20:10|514.89|511.53|514.89|511.53|514.98|511.62|514.89|511.53|0
1646428820000|2022-03-04 21:20:20|514.51|511.15|514.51|511.15|514.51|511.15|514.51|511.15|0
1646428830000|2022-03-04 21:20:30|514.61|511.25|514.61|511.25|514.61|511.25|514.61|511.25|0
1646428840000|2022-03-04 21:20:40|514.51|511.15|514.51|511.15|514.7|511.34|514.51|511.15|0
1646428860000|2022-03-04 21:21:00|514.7|511.34|514.51|511.15|514.98|511.62|514.51|511.15|0
1646428870000|2022-03-04 21:21:10|514.61|511.25|514.7|511.34|514.7|511.34|514.61|511.25|0
1646428880000|2022-03-04 21:21:20|514.51|511.15|514.51|511.15|514.51|511.15|514.51|511.15|0
1646428890000|2022-03-04 21:21:30|514.42|511.06|514.61|511.25|514.61|511.25|514.42|511.06|0
1646428900000|2022-03-04 21:21:40|514.7|511.34|514.7|511.34|514.7|511.34|514.61|511.25|0
1646428910000|2022-03-04 21:21:50|514.61|511.25|514.32|510.96|514.61|511.25|514.32|510.96|0
1646428920000|2022-03-04 21:22:00|514.42|511.06|514.32|510.96|514.42|511.06|514.13|510.77|0
1646428930000|2022-03-04 21:22:10|514.13|510.77|514.13|510.77|514.32|510.96|514.13|510.77|0
1646428940000|2022-03-04 21:22:20|514.32|510.96|514.32|510.96|514.32|510.96|514.32|510.96|0
1646428950000|2022-03-04 21:22:30|514.51|511.15|514.23|510.87|514.51|511.15|514.23|510.87|0
1646428970000|2022-03-04 21:22:50|514.13|510.77|514.23|510.87|514.32|510.96|514.13|510.77|0
1646428980000|2022-03-04 21:23:00|514.32|510.96|514.13|510.77|514.32|510.96|514.04|510.68|0
1646428990000|2022-03-04 21:23:10|514.23|510.87|514.23|510.87|514.23|510.87|514.13|510.77|0
1646429000000|2022-03-04 21:23:20|514.32|510.96|514.32|510.96|514.32|510.96|514.32|510.96|0
1646429010000|2022-03-04 21:23:30|514.23|510.87|514.23|510.87|514.23|510.87|514.23|510.87|0
1646429020000|2022-03-04 21:23:40|514.13|510.77|514.13|510.77|514.13|510.77|514.13|510.77|0
1646429030000|2022-03-04 21:23:50|513.94|510.58|514.04|510.68|514.04|510.68|513.94|510.58|0
1646429040000|2022-03-04 21:24:00|513.94|510.58|514.23|510.87|514.23|510.87|513.94|510.58|0
1646429050000|2022-03-04 21:24:10|514.04|510.68|514.04|510.68|514.04|510.68|514.04|510.68|0
1646429060000|2022-03-04 21:24:20|513.94|510.58|513.19|509.83|513.94|510.58|512.81|509.45|0
1646429070000|2022-03-04 21:24:30|513.66|510.3|513.56|510.2|513.66|510.3|513.56|510.2|0
1646429080000|2022-03-04 21:24:40|513.38|510.02|513.28|509.92|513.38|510.02|513.19|509.83|0
1646429090000|2022-03-04 21:24:50|513.47|510.11|513.56|510.2|513.56|510.2|513.47|510.11|0
1646429100000|2022-03-04 21:25:00|513.85|510.49|514.13|510.77|514.13|510.77|513.85|510.49|0
1646429110000|2022-03-04 21:25:10|513.85|510.49|513.85|510.49|513.85|510.49|513.85|510.49|0
1646429120000|2022-03-04 21:25:20|513.94|510.58|513.75|510.39|513.94|510.58|513.75|510.39|0
1646429130000|2022-03-04 21:25:30|513.94|510.58|513.94|510.58|513.94|510.58|513.94|510.58|0
1646429140000|2022-03-04 21:25:40|514.32|510.96|514.32|510.96|514.32|510.96|514.32|510.96|0
1646429150000|2022-03-04 21:25:50|514.42|511.06|514.42|511.06|514.42|511.06|514.42|511.06|0
1646429160000|2022-03-04 21:26:00|514.51|511.15|514.32|510.96|514.51|511.15|514.32|510.96|0
1646429170000|2022-03-04 21:26:10|514.42|511.06|514.51|511.15|514.51|511.15|514.32|510.96|0
1646429180000|2022-03-04 21:26:20|514.42|511.06|514.61|511.25|514.61|511.25|514.42|511.06|0
1646429190000|2022-03-04 21:26:30|514.51|511.15|514.51|511.15|514.7|511.34|514.51|511.15|0
1646429200000|2022-03-04 21:26:40|514.42|511.06|514.42|511.06|514.42|511.06|514.42|511.06|0
1646429210000|2022-03-04 21:26:50|514.51|511.15|514.51|511.15|514.51|511.15|514.51|511.15|0
1646429220000|2022-03-04 21:27:00|514.61|511.25|514.7|511.34|514.7|511.34|514.61|511.25|0
1646429230000|2022-03-04 21:27:10|514.51|511.15|514.51|511.15|514.51|511.15|514.51|511.15|0
1646429240000|2022-03-04 21:27:20|514.42|511.06|514.32|510.96|514.42|511.06|514.32|510.96|0
1646429250000|2022-03-04 21:27:30|513.94|510.58|514.04|510.68|514.04|510.68|513.94|510.58|0
1646429260000|2022-03-04 21:27:40|514.13|510.77|514.04|510.68|514.13|510.77|513.94|510.58|0
1646429270000|2022-03-04 21:27:50|514.13|510.77|514.32|510.96|514.32|510.96|514.13|510.77|0
1646429290000|2022-03-04 21:28:10|514.23|510.87|514.23|510.87|514.23|510.87|514.23|510.87|0
1646429300000|2022-03-04 21:28:20|514.32|510.96|514.32|510.96|514.32|510.96|514.32|510.96|0
1646429330000|2022-03-04 21:28:50|514.51|511.15|514.23|510.87|514.51|511.15|514.23|510.87|0
1646429340000|2022-03-04 21:29:00|514.13|510.77|514.13|510.77|514.13|510.77|514.13|510.77|0
1646429350000|2022-03-04 21:29:10|514.23|510.87|514.23|510.87|514.32|510.96|514.23|510.87|0
1646429360000|2022-03-04 21:29:20|514.32|510.96|514.13|510.77|514.32|510.96|514.13|510.77|0
1646429390000|2022-03-04 21:29:50|514.32|510.96|514.23|510.87|514.32|510.96|514.23|510.87|0
1646429400000|2022-03-04 21:30:00|514.32|510.96|514.32|510.96|514.32|510.96|514.32|510.96|0
1646429410000|2022-03-04 21:30:10|514.13|510.77|514.13|510.77|514.13|510.77|514.13|510.77|0
1646429420000|2022-03-04 21:30:20|513.75|510.39|513.56|510.2|513.75|510.39|513.56|510.2|0
1646429430000|2022-03-04 21:30:30|513.66|510.3|513.37|510.01|513.66|510.3|513.37|510.01|0
1646429440000|2022-03-04 21:30:40|513.47|510.11|513.56|510.2|513.56|510.2|513.47|510.11|0
1646429450000|2022-03-04 21:30:50|513.75|510.39|513.94|510.58|513.94|510.58|513.75|510.39|0
1646429460000|2022-03-04 21:31:00|513.75|510.39|513.56|510.2|513.75|510.39|513.37|510.01|0
1646429470000|2022-03-04 21:31:10|513.66|510.3|513.66|510.3|513.66|510.3|513.66|510.3|0
1646429480000|2022-03-04 21:31:20|513.75|510.39|513.66|510.3|513.75|510.39|513.66|510.3|0
1646429490000|2022-03-04 21:31:30|513.37|510.01|513.66|510.3|513.66|510.3|513.37|510.01|0
1646429500000|2022-03-04 21:31:40|513.75|510.39|513.18|509.82|513.75|510.39|513.18|509.82|0
1646429510000|2022-03-04 21:31:50|513.28|509.92|513.28|509.92|513.28|509.92|513.28|509.92|0
1646429530000|2022-03-04 21:32:10|513.18|509.82|513.18|509.82|513.18|509.82|513.18|509.82|0
1646429540000|2022-03-04 21:32:20|512.81|509.45|513|509.64|513|509.64|512.81|509.45|0
1646429570000|2022-03-04 21:32:50|513.18|509.82|513.18|509.82|513.18|509.82|513.18|509.82|0
1646429580000|2022-03-04 21:33:00|512.91|509.55|512.91|509.55|513.09|509.73|512.91|509.55|0
1646429590000|2022-03-04 21:33:10|513|509.64|513|509.64|513|509.64|513|509.64|0
1646429600000|2022-03-04 21:33:20|513.18|509.82|513.18|509.82|513.18|509.82|513.18|509.82|0
1646429610000|2022-03-04 21:33:30|513.09|509.73|513.18|509.82|513.18|509.82|513.09|509.73|0
1646429620000|2022-03-04 21:33:40|513.09|509.73|513.09|509.73|513.09|509.73|512.9|509.54|0
1646429630000|2022-03-04 21:33:50|513.18|509.82|513.18|509.82|513.18|509.82|513.18|509.82|0
1646429640000|2022-03-04 21:34:00|513.09|509.73|513.09|509.73|513.09|509.73|513.09|509.73|0
1646429650000|2022-03-04 21:34:10|513.18|509.82|513|509.64|513.18|509.82|513|509.64|0
1646429660000|2022-03-04 21:34:20|512.72|509.36|512.62|509.26|512.72|509.36|512.62|509.26|0
1646429670000|2022-03-04 21:34:30|512.53|509.17|512.53|509.17|512.53|509.17|512.53|509.17|0
1646429680000|2022-03-04 21:34:40|512.81|509.45|512.62|509.26|512.81|509.45|512.62|509.26|0
1646429690000|2022-03-04 21:34:50|512.72|509.36|512.81|509.45|512.81|509.45|512.62|509.26|0
1646429700000|2022-03-04 21:35:00|512.99|509.63|512.99|509.63|512.99|509.63|512.99|509.63|0
1646429710000|2022-03-04 21:35:10|512.9|509.54|512.9|509.54|512.9|509.54|512.9|509.54|0
1646429720000|2022-03-04 21:35:20|512.99|509.63|512.99|509.63|512.99|509.63|512.9|509.54|0
1646429730000|2022-03-04 21:35:30|513.18|509.82|512.72|509.36|513.18|509.82|512.72|509.36|0
1646429740000|2022-03-04 21:35:40|512.81|509.45|512.99|509.63|512.99|509.63|512.81|509.45|0
1646429750000|2022-03-04 21:35:50|513.28|509.92|513.37|510.01|513.37|510.01|513.28|509.92|0
1646429760000|2022-03-04 21:36:00|513.75|510.39|513.75|510.39|513.75|510.39|513.66|510.3|0
1646429770000|2022-03-04 21:36:10|513.66|510.3|513.47|510.11|513.66|510.3|513.47|510.11|0
1646429780000|2022-03-04 21:36:20|513.66|510.3|513.56|510.2|513.75|510.39|513.56|510.2|0
1646429790000|2022-03-04 21:36:30|512.05|508.69|511.86|508.5|512.43|509.07|511.86|508.5|0
1646429800000|2022-03-04 21:36:40|511.68|508.32|510.92|507.56|511.68|508.32|510.92|507.56|0
1646429820000|2022-03-04 21:37:00|510.73|507.37|510.73|507.37|510.92|507.56|510.73|507.37|0
1646429840000|2022-03-04 21:37:20|510.83|507.47|512.43|509.07|512.43|509.07|510.83|507.47|0
1646429850000|2022-03-04 21:37:30|512.24|508.88|512.62|509.26|512.62|509.26|512.24|508.88|0
1646429860000|2022-03-04 21:37:40|512.53|509.17|512.62|509.26|512.62|509.26|512.53|509.17|0
1646429870000|2022-03-04 21:37:50|512.81|509.45|512.62|509.26|512.81|509.45|512.62|509.26|0
1646429880000|2022-03-04 21:38:00|512.72|509.36|512.81|509.45|512.9|509.54|512.72|509.36|0
1646429890000|2022-03-04 21:38:10|512.99|509.63|513.09|509.73|513.09|509.73|512.99|509.63|0
1646429900000|2022-03-04 21:38:20|513.28|509.92|513.28|509.92|513.28|509.92|513.09|509.73|0
1646429910000|2022-03-04 21:38:30|513.37|510.01|513.37|510.01|513.37|510.01|513.37|510.01|0
1646429920000|2022-03-04 21:38:40|513.47|510.11|513.47|510.11|513.47|510.11|513.47|510.11|0
1646429930000|2022-03-04 21:38:50|513.56|510.2|513.28|509.92|513.56|510.2|513.28|509.92|0
1646429940000|2022-03-04 21:39:00|513.37|510.01|513.18|509.82|513.47|510.11|513.18|509.82|0
1646429960000|2022-03-04 21:39:20|512.9|509.54|512.99|509.63|513.09|509.73|512.9|509.54|0
1646429970000|2022-03-04 21:39:30|512.9|509.54|512.9|509.54|512.9|509.54|512.9|509.54|0
1646429990000|2022-03-04 21:39:50|512.99|509.63|513.37|510.01|513.37|510.01|512.99|509.63|0
1646430000000|2022-03-04 21:40:00|513.18|509.82|513.37|510.01|513.37|510.01|513.18|509.82|0
1646430010000|2022-03-04 21:40:10|513.47|510.11|513.28|509.92|513.47|510.11|513.28|509.92|0
1646430020000|2022-03-04 21:40:20|513.09|509.73|513.09|509.73|513.09|509.73|512.9|509.54|0
1646430030000|2022-03-04 21:40:30|513.28|509.92|512.8|509.44|513.28|509.92|512.8|509.44|0
1646430040000|2022-03-04 21:40:40|512.9|509.54|512.99|509.63|512.99|509.63|512.9|509.54|0
1646430060000|2022-03-04 21:41:00|512.8|509.44|512.8|509.44|512.8|509.44|512.8|509.44|0
1646430080000|2022-03-04 21:41:20|512.9|509.54|512.9|509.54|512.9|509.54|512.9|509.54|0
1646430090000|2022-03-04 21:41:30|512.8|509.44|512.8|509.44|512.8|509.44|512.8|509.44|0
1646430100000|2022-03-04 21:41:40|512.9|509.54|512.9|509.54|512.9|509.54|512.8|509.44|0
1646430110000|2022-03-04 21:41:50|512.8|509.44|512.99|509.63|512.99|509.63|512.8|509.44|0
1646430130000|2022-03-04 21:42:10|512.8|509.44|512.99|509.63|512.99|509.63|512.8|509.44|0
1646430140000|2022-03-04 21:42:20|512.9|509.54|512.9|509.54|512.9|509.54|512.9|509.54|0
1646430150000|2022-03-04 21:42:30|512.8|509.44|512.8|509.44|512.8|509.44|512.71|509.35|0
1646430160000|2022-03-04 21:42:40|512.62|509.26|512.62|509.26|512.62|509.26|512.62|509.26|0
1646430180000|2022-03-04 21:43:00|512.43|509.07|512.62|509.26|512.62|509.26|512.43|509.07|0
1646430190000|2022-03-04 21:43:10|512.71|509.35|512.99|509.63|512.99|509.63|512.71|509.35|0
1646430200000|2022-03-04 21:43:20|512.71|509.35|512.8|509.44|512.8|509.44|512.71|509.35|0
1646430210000|2022-03-04 21:43:30|512.71|509.35|512.8|509.44|512.8|509.44|512.71|509.35|0
1646430220000|2022-03-04 21:43:40|512.62|509.26|512.71|509.35|512.71|509.35|512.62|509.26|0
1646430230000|2022-03-04 21:43:50|512.8|509.44|512.62|509.26|512.8|509.44|512.62|509.26|0
1646430240000|2022-03-04 21:44:00|512.8|509.44|512.9|509.54|512.99|509.63|512.8|509.44|0
1646430250000|2022-03-04 21:44:10|512.99|509.63|512.9|509.54|512.99|509.63|512.9|509.54|0
1646430260000|2022-03-04 21:44:20|512.99|509.63|513.09|509.73|513.09|509.73|512.99|509.63|0
1646430270000|2022-03-04 21:44:30|512.8|509.44|512.8|509.44|512.8|509.44|512.8|509.44|0
1646430280000|2022-03-04 21:44:40|512.71|509.35|512.71|509.35|512.71|509.35|512.71|509.35|0
1646430290000|2022-03-04 21:44:50|512.61|509.25|513.28|509.92|513.47|510.11|512.61|509.25|0
1646640300000|2022-03-07 08:05:00|576.69|573.57|576.4|573.28|576.69|573.57|576.12|573|0
1646640310000|2022-03-07 08:05:10|576.5|573.38|574.79|571.67|576.5|573.38|574.79|571.67|0
1646640320000|2022-03-07 08:05:20|574.41|571.29|574.12|571|574.41|571.29|574.12|571|0
1646640330000|2022-03-07 08:05:30|574.22|571.1|574.03|570.91|574.6|571.48|574.03|570.91|0
1646640340000|2022-03-07 08:05:40|573.36|570.24|573.55|570.43|573.74|570.62|573.36|570.24|0
1646640350000|2022-03-07 08:05:50|573.93|570.81|573.36|570.24|573.93|570.81|573.36|570.24|0
1646640360000|2022-03-07 08:06:00|573.46|570.34|573.08|569.96|573.65|570.53|572.98|569.86|0
1646640370000|2022-03-07 08:06:10|572.03|568.91|572.41|569.29|572.41|569.29|572.03|568.91|0
1646640380000|2022-03-07 08:06:20|572.13|569.01|572.98|569.86|573.36|570.24|572.13|569.01|0
1646640390000|2022-03-07 08:06:30|572.7|569.58|572.89|569.77|573.27|570.15|572.7|569.58|0
1646640400000|2022-03-07 08:06:40|573.08|569.96|572.6|569.48|573.08|569.96|572.13|569.01|0
1646640410000|2022-03-07 08:06:50|572.89|569.77|572.41|569.29|572.89|569.77|571.94|568.82|0
1646640420000|2022-03-07 08:07:00|573.08|569.96|572.32|569.2|573.08|569.96|572.32|569.2|0
1646640430000|2022-03-07 08:07:10|572.22|569.1|572.13|569.01|572.41|569.29|572.13|569.01|0
1646640440000|2022-03-07 08:07:20|571.84|568.72|572.32|569.2|572.32|569.2|571.84|568.72|0
1646640450000|2022-03-07 08:07:30|572.7|569.58|572.98|569.86|572.98|569.86|572.41|569.29|0
1646640460000|2022-03-07 08:07:40|573.74|570.62|572.03|568.91|573.74|570.62|571.65|568.53|0
1646640470000|2022-03-07 08:07:50|572.6|569.48|571.84|568.72|572.6|569.48|571.84|568.72|0
1646640480000|2022-03-07 08:08:00|572.32|569.2|571.46|568.34|572.32|569.2|571.37|568.25|0
1646640490000|2022-03-07 08:08:10|571.18|568.06|571.18|568.06|571.65|568.53|571.18|568.06|0
1646640500000|2022-03-07 08:08:20|570.42|567.3|570.32|567.2|570.42|567.3|569.56|566.44|0
1646640510000|2022-03-07 08:08:30|570.51|567.39|572.22|569.1|572.22|569.1|570.51|567.39|0
1646640520000|2022-03-07 08:08:40|571.37|568.25|572.03|568.91|572.03|568.91|571.18|568.06|0
1646640530000|2022-03-07 08:08:50|571.84|568.72|572.89|569.77|572.89|569.77|571.65|568.53|0
1646640540000|2022-03-07 08:09:00|572.98|569.86|572.98|569.86|572.98|569.86|572.32|569.2|0
1646640550000|2022-03-07 08:09:10|573.17|570.05|571.94|568.82|573.17|570.05|571.94|568.82|0
1646640560000|2022-03-07 08:09:20|572.22|569.1|572.98|569.86|573.08|569.96|572.22|569.1|0
1646640570000|2022-03-07 08:09:30|572.89|569.77|572.03|568.91|572.89|569.77|572.03|568.91|0
1646640580000|2022-03-07 08:09:40|572.13|569.01|572.98|569.86|573.08|569.96|572.13|569.01|0
1646640590000|2022-03-07 08:09:50|572.69|569.57|573.84|570.72|573.84|570.72|572.6|569.48|0
1646640600000|2022-03-07 08:10:00|573.65|570.53|573.36|570.24|573.65|570.53|573.08|569.96|0
1646640610000|2022-03-07 08:10:10|573.27|570.15|574.31|571.19|574.31|571.19|573.27|570.15|0
1646640620000|2022-03-07 08:10:20|573.84|570.72|572.79|569.67|573.84|570.72|572.79|569.67|0
1646640630000|2022-03-07 08:10:30|572.98|569.86|571.84|568.72|572.98|569.86|571.84|568.72|0
1646640640000|2022-03-07 08:10:40|572.03|568.91|572.5|569.38|572.69|569.57|572.03|568.91|0
1646640650000|2022-03-07 08:10:50|572.41|569.29|572.5|569.38|572.98|569.86|572.41|569.29|0
1646640660000|2022-03-07 08:11:00|572.69|569.57|573.45|570.33|573.45|570.33|572.69|569.57|0
1646640670000|2022-03-07 08:11:10|574.41|571.29|574.98|571.86|574.98|571.86|574.41|571.29|0
1646640680000|2022-03-07 08:11:20|574.79|571.67|574.79|571.67|574.79|571.67|573.93|570.81|0
1646640690000|2022-03-07 08:11:30|574.41|571.29|575.07|571.95|575.07|571.95|574.12|571|0
1646640700000|2022-03-07 08:11:40|575.17|572.05|573.83|570.71|575.17|572.05|573.83|570.71|0
1646640710000|2022-03-07 08:11:50|574.22|571.1|575.07|571.95|575.17|572.05|574.22|571.1|0
1646640720000|2022-03-07 08:12:00|574.98|571.86|575.36|572.24|575.45|572.33|574.98|571.86|0
1646640730000|2022-03-07 08:12:10|575.93|572.81|576.31|573.19|576.31|573.19|575.45|572.33|0
1646640740000|2022-03-07 08:12:20|576.59|573.47|576.21|573.09|577.07|573.95|576.21|573.09|0
1646640750000|2022-03-07 08:12:30|577.16|574.04|577.07|573.95|577.16|574.04|576.97|573.85|0
1646640760000|2022-03-07 08:12:40|577.45|574.33|577.74|574.62|577.74|574.62|577.36|574.24|0
1646640770000|2022-03-07 08:12:50|576.5|573.38|576.69|573.57|576.88|573.76|576.12|573|0
1646640780000|2022-03-07 08:13:00|576.5|573.38|576.31|573.19|577.26|574.14|576.31|573.19|0
1646640790000|2022-03-07 08:13:10|576.88|573.76|576.5|573.38|576.88|573.76|576.5|573.38|0
1646640800000|2022-03-07 08:13:20|577.16|574.04|577.26|574.14|577.26|574.14|577.16|574.04|0
1646640810000|2022-03-07 08:13:30|577.16|574.04|578.03|574.91|578.03|574.91|577.16|574.04|0
1646640820000|2022-03-07 08:13:40|578.22|575.1|578.6|575.48|578.69|575.57|578.22|575.1|0
1646640830000|2022-03-07 08:13:50|578.88|575.76|579.26|576.14|579.26|576.14|578.69|575.57|0
1646640840000|2022-03-07 08:14:00|579.07|575.95|579.26|576.14|579.46|576.34|579.07|575.95|0
1646640850000|2022-03-07 08:14:10|578.98|575.86|579.75|576.63|579.75|576.63|578.98|575.86|0
1646640860000|2022-03-07 08:14:20|579.17|576.05|580.03|576.91|580.03|576.91|578.98|575.86|0
1646640870000|2022-03-07 08:14:30|579.55|576.43|579.94|576.82|580.13|577.01|579.55|576.43|0
1646640880000|2022-03-07 08:14:40|579.75|576.63|578.5|575.38|579.75|576.63|578.5|575.38|0
1646640890000|2022-03-07 08:14:50|578.41|575.29|577.64|574.52|578.5|575.38|577.64|574.52|0
1646640900000|2022-03-07 08:15:00|577.74|574.62|576.97|573.85|578.79|575.67|576.97|573.85|0
1646640910000|2022-03-07 08:15:10|576.88|573.76|576.4|573.28|576.88|573.76|575.74|572.62|0
1646640920000|2022-03-07 08:15:20|576.5|573.38|575.74|572.62|576.88|573.76|575.74|572.62|0
1646640930000|2022-03-07 08:15:30|575.55|572.43|575.07|571.95|575.64|572.52|574.79|571.67|0
1646640940000|2022-03-07 08:15:40|575.17|572.05|574.59|571.47|575.17|572.05|574.5|571.38|0
1646640950000|2022-03-07 08:15:50|575.45|572.33|576.31|573.19|576.31|573.19|575.45|572.33|0
1646640960000|2022-03-07 08:16:00|576.88|573.76|577.45|574.33|577.54|574.42|576.88|573.76|0
1646640970000|2022-03-07 08:16:10|577.83|574.71|579.26|576.14|579.26|576.14|577.83|574.71|0
1646640980000|2022-03-07 08:16:20|579.36|576.24|580.03|576.91|580.03|576.91|579.36|576.24|0
1646640990000|2022-03-07 08:16:30|580.13|577.01|580.6|577.48|580.7|577.58|580.13|577.01|0
1646641000000|2022-03-07 08:16:40|581.18|578.06|581.75|578.63|582.13|579.01|581.18|578.06|0
1646641010000|2022-03-07 08:16:50|581.85|578.73|582.43|579.31|582.43|579.31|581.75|578.63|0
1646641020000|2022-03-07 08:17:00|582.23|579.11|582.23|579.11|582.52|579.4|582.13|579.01|0
1646641030000|2022-03-07 08:17:10|582.81|579.69|582.9|579.78|582.9|579.78|582.81|579.69|0
1646641040000|2022-03-07 08:17:20|582.62|579.5|582.71|579.59|582.71|579.59|582.62|579.5|0
1646641050000|2022-03-07 08:17:30|582.9|579.78|582.52|579.4|583|579.88|582.52|579.4|0
1646641060000|2022-03-07 08:17:40|582.23|579.11|582.23|579.11|582.23|579.11|581.94|578.82|0
1646641070000|2022-03-07 08:17:50|581.85|578.73|582.71|579.59|582.81|579.69|581.85|578.73|0
1646641080000|2022-03-07 08:18:00|581.94|578.82|581.85|578.73|582.23|579.11|581.85|578.73|0
1646641090000|2022-03-07 08:18:10|582.52|579.4|581.94|578.82|582.62|579.5|581.94|578.82|0
1646641100000|2022-03-07 08:18:20|582.9|579.78|584.34|581.22|584.34|581.22|582.9|579.78|0
1646641110000|2022-03-07 08:18:30|585.11|581.99|585.11|581.99|585.2|582.08|584.92|581.8|0
1646641120000|2022-03-07 08:18:40|585.2|582.08|587.03|583.91|587.03|583.91|585.2|582.08|0
1646641130000|2022-03-07 08:18:50|586.36|583.24|585.78|582.66|586.36|583.24|585.78|582.66|0
1646641140000|2022-03-07 08:19:00|585.69|582.57|584.63|581.51|585.69|582.57|584.63|581.51|0
1646641150000|2022-03-07 08:19:10|584.34|581.22|584.43|581.31|584.43|581.31|584.34|581.22|0
1646641160000|2022-03-07 08:19:20|584.53|581.41|585.4|582.28|585.4|582.28|584.53|581.41|0
1646641170000|2022-03-07 08:19:30|584.53|581.41|584.05|580.93|584.53|581.41|583.67|580.55|0
1646641180000|2022-03-07 08:19:40|583.96|580.84|583.57|580.45|583.96|580.84|583.57|580.45|0
1646641190000|2022-03-07 08:19:50|583.77|580.65|584.15|581.03|584.15|581.03|583.28|580.16|0
1646641200000|2022-03-07 08:20:00|583.77|580.65|584.05|580.93|584.05|580.93|583.57|580.45|0
1646641210000|2022-03-07 08:20:10|584.43|581.31|584.15|581.03|584.82|581.7|584.15|581.03|0
1646641220000|2022-03-07 08:20:20|583.96|580.84|584.73|581.61|584.73|581.61|583.67|580.55|0
1646641230000|2022-03-07 08:20:30|584.92|581.8|584.53|581.41|584.92|581.8|584.53|581.41|0
1646641240000|2022-03-07 08:20:40|585.11|581.99|584.53|581.41|585.11|581.99|584.53|581.41|0
1646641250000|2022-03-07 08:20:50|584.92|581.8|585.49|582.37|585.88|582.76|584.92|581.8|0
1646641260000|2022-03-07 08:21:00|585.78|582.66|586.26|583.14|586.26|583.14|585.78|582.66|0
1646641270000|2022-03-07 08:21:10|586.36|583.24|586.46|583.34|586.55|583.43|586.07|582.95|0
1646641280000|2022-03-07 08:21:20|586.07|582.95|586.16|583.04|586.16|583.04|586.07|582.95|0
1646641290000|2022-03-07 08:21:30|586.36|583.24|586.74|583.62|587.03|583.91|586.36|583.24|0
1646641300000|2022-03-07 08:21:40|587.03|583.91|586.46|583.34|587.03|583.91|586.46|583.34|0
1646641310000|2022-03-07 08:21:50|587.12|584|587.42|584.3|587.42|584.3|587.12|584|0
1646641320000|2022-03-07 08:22:00|586.65|583.53|585.88|582.76|586.65|583.53|585.3|582.18|0
1646641330000|2022-03-07 08:22:10|586.26|583.14|586.46|583.34|586.74|583.62|586.07|582.95|0
1646641340000|2022-03-07 08:22:20|587.22|584.1|587.51|584.39|587.61|584.49|587.22|584.1|0
1646641350000|2022-03-07 08:22:30|587.7|584.58|587.7|584.58|587.7|584.58|587.51|584.39|0
1646641360000|2022-03-07 08:22:40|587.61|584.49|588.28|585.16|588.38|585.26|587.61|584.49|0
1646641370000|2022-03-07 08:22:50|587.61|584.49|587.12|584|587.61|584.49|587.12|584|0
1646641380000|2022-03-07 08:23:00|587.32|584.2|586.93|583.81|587.42|584.3|586.84|583.72|0
1646641390000|2022-03-07 08:23:10|587.61|584.49|587.22|584.1|588.38|585.26|587.22|584.1|0
1646641400000|2022-03-07 08:23:20|587.51|584.39|587.99|584.87|587.99|584.87|587.51|584.39|0
1646641410000|2022-03-07 08:23:30|589.24|586.12|588.96|585.84|589.24|586.12|588.86|585.74|0
1646641420000|2022-03-07 08:23:40|588.19|585.07|588.96|585.84|588.96|585.84|588.19|585.07|0
1646641430000|2022-03-07 08:23:50|588.47|585.35|587.8|584.68|588.57|585.45|587.8|584.68|0
1646641440000|2022-03-07 08:24:00|589.24|586.12|588.66|585.54|589.44|586.32|588.66|585.54|0
1646641450000|2022-03-07 08:24:10|587.8|584.68|588.57|585.45|588.57|585.45|587.8|584.68|0
1646641460000|2022-03-07 08:24:20|588.76|585.64|588.66|585.54|589.15|586.03|588.57|585.45|0
1646641470000|2022-03-07 08:24:30|587.99|584.87|589.24|586.12|589.24|586.12|587.8|584.68|0
1646641480000|2022-03-07 08:24:40|588.86|585.74|590.79|587.67|590.79|587.67|588.86|585.74|0
1646641490000|2022-03-07 08:24:50|590.59|587.47|590.79|587.67|590.79|587.67|590.21|587.09|0
1646641500000|2022-03-07 08:25:00|591.47|588.35|590.98|587.86|591.47|588.35|590.98|587.86|0
1646641510000|2022-03-07 08:25:10|589.54|586.42|589.34|586.22|590.11|586.99|589.34|586.22|0
1646641520000|2022-03-07 08:25:20|588.76|585.64|587.99|584.87|588.96|585.84|587.99|584.87|0
1646641530000|2022-03-07 08:25:30|588.38|585.26|587.42|584.3|588.38|585.26|587.42|584.3|0
1646641540000|2022-03-07 08:25:40|587.03|583.91|587.89|584.77|587.89|584.77|587.03|583.91|0
1646641550000|2022-03-07 08:25:50|587.61|584.49|587.8|584.68|587.8|584.68|586.84|583.72|0
1646641560000|2022-03-07 08:26:00|587.7|584.58|587.89|584.77|587.89|584.77|587.7|584.58|0
1646641570000|2022-03-07 08:26:10|587.12|584|587.42|584.3|587.8|584.68|587.12|584|0
1646641580000|2022-03-07 08:26:20|587.51|584.39|588.47|585.35|588.47|585.35|587.51|584.39|0
1646641590000|2022-03-07 08:26:30|588.57|585.45|588.19|585.07|588.96|585.84|588.19|585.07|0
1646641600000|2022-03-07 08:26:40|589.15|586.03|589.92|586.8|589.92|586.8|589.15|586.03|0
1646641610000|2022-03-07 08:26:50|589.54|586.42|589.73|586.61|589.73|586.61|589.54|586.42|0
1646641620000|2022-03-07 08:27:00|590.11|586.99|589.54|586.42|590.11|586.99|588.96|585.84|0
1646641630000|2022-03-07 08:27:10|590.01|586.89|589.92|586.8|590.11|586.99|589.92|586.8|0
1646641640000|2022-03-07 08:27:20|590.11|586.99|591.17|588.05|591.17|588.05|590.11|586.99|0
1646641650000|2022-03-07 08:27:30|590.4|587.28|589.92|586.8|590.4|587.28|589.34|586.22|0
1646641660000|2022-03-07 08:27:40|590.59|587.47|591.46|588.34|591.46|588.34|590.59|587.47|0
1646641670000|2022-03-07 08:27:50|591.27|588.15|590.21|587.09|591.27|588.15|590.21|587.09|0
1646641680000|2022-03-07 08:28:00|590.11|586.99|591.08|587.96|591.08|587.96|590.11|586.99|0
1646641690000|2022-03-07 08:28:10|590.31|587.19|591.27|588.15|591.27|588.15|590.31|587.19|0
1646641700000|2022-03-07 08:28:20|591.17|588.05|591.08|587.96|591.17|588.05|590.89|587.77|0
1646641710000|2022-03-07 08:28:30|590.59|587.47|590.5|587.38|590.59|587.47|590.01|586.89|0
1646641720000|2022-03-07 08:28:40|590.4|587.28|591.08|587.96|591.08|587.96|590.4|587.28|0
1646641730000|2022-03-07 08:28:50|591.17|588.05|590.4|587.28|591.17|588.05|590.4|587.28|0
1646641740000|2022-03-07 08:29:00|590.5|587.38|590.01|586.89|590.5|587.38|589.73|586.61|0
1646641750000|2022-03-07 08:29:10|590.5|587.38|589.92|586.8|590.5|587.38|589.92|586.8|0
1646641760000|2022-03-07 08:29:20|589.73|586.61|589.24|586.12|589.73|586.61|589.24|586.12|0
1646641770000|2022-03-07 08:29:30|589.34|586.22|588.19|585.07|589.34|586.22|588.19|585.07|0
1646641780000|2022-03-07 08:29:40|588.66|585.54|589.34|586.22|589.34|586.22|588.66|585.54|0
1646641790000|2022-03-07 08:29:50|588.86|585.74|589.43|586.31|589.43|586.31|588.86|585.74|0
1646641800000|2022-03-07 08:30:00|589.92|586.8|590.88|587.76|590.88|587.76|589.92|586.8|0
1646641810000|2022-03-07 08:30:10|590.59|587.47|591.66|588.54|591.66|588.54|590.59|587.47|0
1646641820000|2022-03-07 08:30:20|591.27|588.15|591.85|588.73|591.85|588.73|591.27|588.15|0
1646641830000|2022-03-07 08:30:30|592.04|588.92|592.82|589.7|592.82|589.7|592.04|588.92|0
1646641840000|2022-03-07 08:30:40|592.43|589.31|592.24|589.12|592.43|589.31|592.14|589.02|0
1646641850000|2022-03-07 08:30:50|591.85|588.73|592.52|589.4|592.62|589.5|591.85|588.73|0
1646641860000|2022-03-07 08:31:00|592.72|589.6|592.62|589.5|593.1|589.98|592.52|589.4|0
1646641870000|2022-03-07 08:31:10|592.82|589.7|592.82|589.7|593.1|589.98|592.72|589.6|0
1646641880000|2022-03-07 08:31:20|593.1|589.98|593.3|590.18|593.78|590.66|593.1|589.98|0
1646641890000|2022-03-07 08:31:30|592.33|589.21|593.1|589.98|593.1|589.98|592.33|589.21|0
1646641900000|2022-03-07 08:31:40|593.4|590.28|593.88|590.76|593.88|590.76|593.4|590.28|0
1646641910000|2022-03-07 08:31:50|593.68|590.56|594.07|590.95|594.07|590.95|593.68|590.56|0
1646641920000|2022-03-07 08:32:00|594.46|591.34|594.07|590.95|594.46|591.34|594.07|590.95|0
1646641930000|2022-03-07 08:32:10|594.36|591.24|594.75|591.63|594.75|591.63|593.98|590.86|0
1646641940000|2022-03-07 08:32:20|594.46|591.34|593.98|590.86|594.46|591.34|593.98|590.86|0
1646641950000|2022-03-07 08:32:30|594.17|591.05|594.56|591.44|594.56|591.44|594.17|591.05|0
1646641960000|2022-03-07 08:32:40|594.46|591.34|594.56|591.44|594.65|591.53|594.26|591.14|0
1646641970000|2022-03-07 08:32:50|594.26|591.14|594.07|590.95|594.65|591.53|594.07|590.95|0
1646641980000|2022-03-07 08:33:00|593.59|590.47|593.59|590.47|593.98|590.86|593.59|590.47|0
1646641990000|2022-03-07 08:33:10|593.88|590.76|594.75|591.63|594.75|591.63|593.88|590.76|0
1646642000000|2022-03-07 08:33:20|594.36|591.24|594.36|591.24|594.56|591.44|594.36|591.24|0
1646642010000|2022-03-07 08:33:30|593.49|590.37|591.94|588.82|593.49|590.37|591.94|588.82|0
1646642020000|2022-03-07 08:33:40|591.46|588.34|590.69|587.57|591.46|588.34|590.69|587.57|0
1646642030000|2022-03-07 08:33:50|590.5|587.38|590.98|587.86|591.08|587.96|590.5|587.38|0
1646642040000|2022-03-07 08:34:00|590.88|587.76|590.88|587.76|591.08|587.96|590.88|587.76|0
1646642050000|2022-03-07 08:34:10|591.94|588.82|591.27|588.15|591.94|588.82|590.5|587.38|0
1646642060000|2022-03-07 08:34:20|591.36|588.24|591.94|588.82|592.43|589.31|591.36|588.24|0
1646642070000|2022-03-07 08:34:30|591.08|587.96|591.66|588.54|591.66|588.54|591.08|587.96|0
1646642080000|2022-03-07 08:34:40|591.56|588.44|590.5|587.38|591.56|588.44|590.5|587.38|0
1646642090000|2022-03-07 08:34:50|590.2|587.08|589.24|586.12|590.2|587.08|589.24|586.12|0
1646642100000|2022-03-07 08:35:00|589.15|586.03|590.5|587.38|590.59|587.47|589.15|586.03|0
1646642110000|2022-03-07 08:35:10|590.59|587.47|589.63|586.51|590.59|587.47|589.63|586.51|0
1646642120000|2022-03-07 08:35:20|589.34|586.22|589.15|586.03|590.11|586.99|589.15|586.03|0
1646642130000|2022-03-07 08:35:30|589.73|586.61|587.7|584.58|589.73|586.61|587.7|584.58|0
1646642140000|2022-03-07 08:35:40|588.18|585.06|588.18|585.06|588.38|585.26|587.8|584.68|0
1646642150000|2022-03-07 08:35:50|587.99|584.87|587.41|584.29|587.99|584.87|587.41|584.29|0
1646642160000|2022-03-07 08:36:00|587.61|584.49|587.03|583.91|588.57|585.45|587.03|583.91|0
1646642170000|2022-03-07 08:36:10|587.51|584.39|586.64|583.52|587.51|584.39|586.64|583.52|0
1646642180000|2022-03-07 08:36:20|586.74|583.62|585.87|582.75|586.74|583.62|585.87|582.75|0
1646642190000|2022-03-07 08:36:30|585.49|582.37|585.01|581.89|585.49|582.37|584.43|581.31|0
1646642200000|2022-03-07 08:36:40|585.11|581.99|583.57|580.45|585.3|582.18|583.57|580.45|0
1646642210000|2022-03-07 08:36:50|584.34|581.22|585.01|581.89|585.01|581.89|584.34|581.22|0
1646642220000|2022-03-07 08:37:00|584.53|581.41|584.53|581.41|584.81|581.69|584.53|581.41|0
1646642230000|2022-03-07 08:37:10|584.81|581.69|585.3|582.18|585.39|582.27|584.81|581.69|0
1646642240000|2022-03-07 08:37:20|585.01|581.89|584.72|581.6|585.1|581.98|584.72|581.6|0
1646642250000|2022-03-07 08:37:30|585|581.88|583.66|580.54|585|581.88|583.66|580.54|0
1646642260000|2022-03-07 08:37:40|583.47|580.35|582.23|579.11|583.47|580.35|582.23|579.11|0
1646642270000|2022-03-07 08:37:50|582.13|579.01|582.13|579.01|582.13|579.01|582.13|579.01|0
1646642280000|2022-03-07 08:38:00|582.32|579.2|582.04|578.92|582.42|579.3|582.04|578.92|0
1646642290000|2022-03-07 08:38:10|582.32|579.2|582.32|579.2|582.51|579.39|582.04|578.92|0
1646642300000|2022-03-07 08:38:20|582.42|579.3|582.42|579.3|583.28|580.16|582.42|579.3|0
1646642310000|2022-03-07 08:38:30|582.23|579.11|582.03|578.91|582.51|579.39|582.03|578.91|0
1646642320000|2022-03-07 08:38:40|581.46|578.34|581.46|578.34|582.13|579.01|581.36|578.24|0
1646642330000|2022-03-07 08:38:50|581.65|578.53|580.69|577.57|581.65|578.53|580.69|577.57|0
1646642340000|2022-03-07 08:39:00|579.93|576.81|580.5|577.38|580.5|577.38|579.83|576.71|0
1646642350000|2022-03-07 08:39:10|580.31|577.19|580.69|577.57|580.69|577.57|580.31|577.19|0
1646642360000|2022-03-07 08:39:20|580.5|577.38|581.46|578.34|581.46|578.34|580.5|577.38|0
1646642370000|2022-03-07 08:39:30|580.98|577.86|580.69|577.57|581.36|578.24|580.69|577.57|0
1646642380000|2022-03-07 08:39:40|581.65|578.53|582.42|579.3|582.42|579.3|581.46|578.34|0
1646642390000|2022-03-07 08:39:50|582.8|579.68|583.95|580.83|583.95|580.83|582.8|579.68|0
1646642400000|2022-03-07 08:40:00|583.38|580.26|583.18|580.06|583.38|580.26|583.08|579.96|0
1646642410000|2022-03-07 08:40:10|583.57|580.45|585.68|582.56|585.68|582.56|583.57|580.45|0
1646642420000|2022-03-07 08:40:20|586.06|582.94|586.06|582.94|586.06|582.94|585.87|582.75|0
1646642430000|2022-03-07 08:40:30|585.87|582.75|585.1|581.98|585.87|582.75|585.1|581.98|0
1646642440000|2022-03-07 08:40:40|585|581.88|585.2|582.08|585.2|582.08|585|581.88|0
1646642450000|2022-03-07 08:40:50|585.1|581.98|584.81|581.69|585.1|581.98|584.43|581.31|0
1646642460000|2022-03-07 08:41:00|585.1|581.98|583.95|580.83|585.1|581.98|583.95|580.83|0
1646642470000|2022-03-07 08:41:10|584.62|581.5|583.95|580.83|584.62|581.5|583.76|580.64|0
1646642480000|2022-03-07 08:41:20|584.53|581.41|584.14|581.02|584.53|581.41|584.14|581.02|0
1646642490000|2022-03-07 08:41:30|583.28|580.16|583.76|580.64|583.76|580.64|583.28|580.16|0
1646642500000|2022-03-07 08:41:40|583.38|580.26|583.18|580.06|583.57|580.45|583.18|580.06|0
1646642510000|2022-03-07 08:41:50|583.76|580.64|584.24|581.12|584.24|581.12|583.76|580.64|0
1646642520000|2022-03-07 08:42:00|584.34|581.22|585.1|581.98|585.1|581.98|584.34|581.22|0
1646642530000|2022-03-07 08:42:10|585.3|582.18|585.1|581.98|585.3|582.18|585.1|581.98|0
1646642540000|2022-03-07 08:42:20|584.91|581.79|581.75|578.63|584.91|581.79|581.75|578.63|0
1646642550000|2022-03-07 08:42:30|582.5|579.38|583.45|580.33|583.45|580.33|582.5|579.38|0
1646642560000|2022-03-07 08:42:40|583.92|580.8|584.02|580.9|584.5|581.38|583.92|580.8|0
1646642570000|2022-03-07 08:42:50|584.5|581.38|585.36|582.24|585.36|582.24|584.5|581.38|0
1646642580000|2022-03-07 08:43:00|585.65|582.53|585.94|582.82|585.94|582.82|585.56|582.44|0
1646642590000|2022-03-07 08:43:10|586.71|583.59|586.13|583.01|586.71|583.59|586.13|583.01|0
1646642600000|2022-03-07 08:43:20|585.94|582.82|586.13|583.01|586.13|583.01|585.75|582.63|0
1646642610000|2022-03-07 08:43:30|586.71|583.59|586.32|583.2|586.71|583.59|586.32|583.2|0
1646642620000|2022-03-07 08:43:40|586.41|583.29|586.61|583.49|586.61|583.49|586.41|583.29|0
1646642630000|2022-03-07 08:43:50|586.71|583.59|587.09|583.97|587.09|583.97|586.71|583.59|0
1646642640000|2022-03-07 08:44:00|587.28|584.16|587.57|584.45|587.57|584.45|586.99|583.87|0
1646642650000|2022-03-07 08:44:10|587.28|584.16|587.28|584.16|587.67|584.55|587.28|584.16|0
1646642660000|2022-03-07 08:44:20|587.47|584.35|588.44|585.32|588.44|585.32|587.47|584.35|0
1646642670000|2022-03-07 08:44:30|588.05|584.93|588.82|585.7|588.82|585.7|588.05|584.93|0
1646642680000|2022-03-07 08:44:40|589.01|585.89|589.01|585.89|589.01|585.89|589.01|585.89|0
1646642690000|2022-03-07 08:44:50|588.82|585.7|588.14|585.02|588.82|585.7|588.14|585.02|0
1646642700000|2022-03-07 08:45:00|588.24|585.12|588.14|585.02|588.34|585.22|588.05|584.93|0
1646642710000|2022-03-07 08:45:10|588.91|585.79|588.44|585.32|588.91|585.79|588.34|585.22|0
1646642720000|2022-03-07 08:45:20|588.24|585.12|588.34|585.22|588.44|585.32|588.24|585.12|0
1646642730000|2022-03-07 08:45:30|587.86|584.74|588.44|585.32|588.44|585.32|587.86|584.74|0
1646642740000|2022-03-07 08:45:40|587.67|584.55|587.37|584.25|588.24|585.12|587.37|584.25|0
1646642750000|2022-03-07 08:45:50|586.9|583.78|586.9|583.78|587.09|583.97|586.9|583.78|0
1646642760000|2022-03-07 08:46:00|587.37|584.25|587.76|584.64|587.76|584.64|587.37|584.25|0
1646642770000|2022-03-07 08:46:10|587.86|584.74|586.9|583.78|587.86|584.74|586.9|583.78|0
1646642780000|2022-03-07 08:46:20|587.09|583.97|585.75|582.63|587.09|583.97|585.75|582.63|0
1646642790000|2022-03-07 08:46:30|585.55|582.43|584.98|581.86|585.55|582.43|584.88|581.76|0
1646642800000|2022-03-07 08:46:40|585.36|582.24|585.17|582.05|585.36|582.24|584.79|581.67|0
1646642810000|2022-03-07 08:46:50|585.26|582.14|586.41|583.29|586.51|583.39|585.17|582.05|0
1646642820000|2022-03-07 08:47:00|586.8|583.68|586.32|583.2|586.9|583.78|586.32|583.2|0
1646642830000|2022-03-07 08:47:10|586.51|583.39|585.94|582.82|586.71|583.59|585.94|582.82|0
1646642840000|2022-03-07 08:47:20|586.13|583.01|584.79|581.67|586.13|583.01|584.79|581.67|0
1646642850000|2022-03-07 08:47:30|585.36|582.24|586.32|583.2|586.32|583.2|585.36|582.24|0
1646642860000|2022-03-07 08:47:40|586.71|583.59|586.71|583.59|586.9|583.78|586.41|583.29|0
1646642870000|2022-03-07 08:47:50|586.99|583.87|586.51|583.39|587.86|584.74|586.51|583.39|0
1646642880000|2022-03-07 08:48:00|586.99|583.87|586.51|583.39|587.09|583.97|586.51|583.39|0
1646642890000|2022-03-07 08:48:10|585.94|582.82|585.26|582.14|585.94|582.82|584.59|581.47|0
1646642900000|2022-03-07 08:48:20|584.69|581.57|584.98|581.86|584.98|581.86|583.92|580.8|0
1646642910000|2022-03-07 08:48:30|584.59|581.47|584.11|580.99|584.59|581.47|584.11|580.99|0
1646642920000|2022-03-07 08:48:40|583.15|580.03|583.06|579.94|583.15|580.03|582.39|579.27|0
1646642930000|2022-03-07 08:48:50|583.45|580.33|583.25|580.13|583.45|580.33|582.87|579.75|0
1646642940000|2022-03-07 08:49:00|583.54|580.42|584.88|581.76|584.88|581.76|583.54|580.42|0
1646642950000|2022-03-07 08:49:10|584.69|581.57|585.26|582.14|585.26|582.14|584.59|581.47|0
1646642960000|2022-03-07 08:49:20|584.98|581.86|584.69|581.57|585.17|582.05|584.69|581.57|0
1646642970000|2022-03-07 08:49:30|585.55|582.43|585.74|582.62|586.13|583.01|585.55|582.43|0
1646642980000|2022-03-07 08:49:40|585.55|582.43|586.03|582.91|586.13|583.01|585.55|582.43|0
1646642990000|2022-03-07 08:49:50|586.13|583.01|586.41|583.29|586.41|583.29|586.03|582.91|0
1646643000000|2022-03-07 08:50:00|586.7|583.58|587.18|584.06|587.28|584.16|586.7|583.58|0
1646643010000|2022-03-07 08:50:10|586.7|583.58|586.6|583.48|587.09|583.97|586.6|583.48|0
1646643020000|2022-03-07 08:50:20|587.09|583.97|585.36|582.24|587.09|583.97|585.36|582.24|0
1646643030000|2022-03-07 08:50:30|585.45|582.33|584.98|581.86|585.55|582.43|584.98|581.86|0
1646643040000|2022-03-07 08:50:40|585.45|582.33|584.79|581.67|585.45|582.33|584.79|581.67|0
1646643050000|2022-03-07 08:50:50|584.69|581.57|584.79|581.67|584.98|581.86|584.02|580.9|0
1646643060000|2022-03-07 08:51:00|585.55|582.43|585.55|582.43|585.74|582.62|585.17|582.05|0
1646643070000|2022-03-07 08:51:10|585.17|582.05|583.83|580.71|585.17|582.05|583.64|580.52|0
1646643080000|2022-03-07 08:51:20|583.73|580.61|583.25|580.13|583.73|580.61|583.25|580.13|0
1646643090000|2022-03-07 08:51:30|583.64|580.52|584.11|580.99|584.11|580.99|583.44|580.32|0
1646643100000|2022-03-07 08:51:40|583.73|580.61|584.3|581.18|584.49|581.37|583.73|580.61|0
1646643110000|2022-03-07 08:51:50|584.98|581.86|584.3|581.18|584.98|581.86|583.83|580.71|0
1646643120000|2022-03-07 08:52:00|584.02|580.9|582.77|579.65|584.02|580.9|582.77|579.65|0
1646643130000|2022-03-07 08:52:10|582.1|578.98|581.43|578.31|582.1|578.98|581.34|578.22|0
1646643140000|2022-03-07 08:52:20|581.15|578.03|581.53|578.41|582.1|578.98|581.15|578.03|0
1646643150000|2022-03-07 08:52:30|581.15|578.03|581.53|578.41|581.91|578.79|581.15|578.03|0
1646643160000|2022-03-07 08:52:40|581.34|578.22|581.72|578.6|582|578.88|581.34|578.22|0
1646643170000|2022-03-07 08:52:50|581.91|578.79|581.91|578.79|581.91|578.79|581.81|578.69|0
1646643180000|2022-03-07 08:53:00|582|578.88|583.25|580.13|583.25|580.13|582|578.88|0
1646643190000|2022-03-07 08:53:10|583.54|580.42|583.92|580.8|583.92|580.8|583.54|580.42|0
1646643200000|2022-03-07 08:53:20|584.02|580.9|584.88|581.76|584.88|581.76|583.83|580.71|0
1646643210000|2022-03-07 08:53:30|584.49|581.37|584.78|581.66|584.78|581.66|584.02|580.9|0
1646643220000|2022-03-07 08:53:40|584.98|581.86|585.36|582.24|585.36|582.24|584.49|581.37|0
1646643230000|2022-03-07 08:53:50|585.94|582.82|585.94|582.82|585.94|582.82|585.55|582.43|0
1646643240000|2022-03-07 08:54:00|586.03|582.91|585.36|582.24|586.03|582.91|585.26|582.14|0
1646643250000|2022-03-07 08:54:10|585.17|582.05|584.98|581.86|585.17|582.05|584.59|581.47|0
1646643260000|2022-03-07 08:54:20|584.59|581.47|584.68|581.56|584.78|581.66|584.49|581.37|0
1646643270000|2022-03-07 08:54:30|583.92|580.8|583.63|580.51|583.92|580.8|583.63|580.51|0
1646643280000|2022-03-07 08:54:40|584.02|580.9|583.63|580.51|584.02|580.9|583.54|580.42|0
1646643290000|2022-03-07 08:54:50|583.34|580.22|582.68|579.56|583.34|580.22|582.68|579.56|0
1646643300000|2022-03-07 08:55:00|582.49|579.37|581.72|578.6|582.49|579.37|581.72|578.6|0
1646643310000|2022-03-07 08:55:10|582.1|578.98|581.15|578.03|582.1|578.98|581.15|578.03|0
1646643320000|2022-03-07 08:55:20|580.96|577.84|579.71|576.59|581.53|578.41|579.71|576.59|0
1646643330000|2022-03-07 08:55:30|580.38|577.26|580.38|577.26|580.47|577.35|580.38|577.26|0
1646643340000|2022-03-07 08:55:40|580.67|577.55|579.81|576.69|580.67|577.55|579.81|576.69|0
1646643350000|2022-03-07 08:55:50|580.47|577.35|580.67|577.55|580.67|577.55|580.28|577.16|0
1646643360000|2022-03-07 08:56:00|580.38|577.26|580.09|576.97|580.38|577.26|580.09|576.97|0
1646643370000|2022-03-07 08:56:10|580.19|577.07|580.96|577.84|580.96|577.84|580.19|577.07|0
1646643380000|2022-03-07 08:56:20|581.34|578.22|581.72|578.6|581.72|578.6|581.15|578.03|0
1646643390000|2022-03-07 08:56:30|580.96|577.84|581.24|578.12|581.34|578.22|580.96|577.84|0
1646643400000|2022-03-07 08:56:40|581.62|578.5|582.1|578.98|582.29|579.17|581.62|578.5|0
1646643410000|2022-03-07 08:56:50|581.81|578.69|580.57|577.45|581.81|578.69|580.47|577.35|0
1646643420000|2022-03-07 08:57:00|580.67|577.55|580|576.88|580.67|577.55|580|576.88|0
1646643430000|2022-03-07 08:57:10|580.09|576.97|580.09|576.97|580.19|577.07|580.09|576.97|0
1646643440000|2022-03-07 08:57:20|579.9|576.78|580.28|577.16|580.28|577.16|579.81|576.69|0
1646643450000|2022-03-07 08:57:30|580.57|577.45|579.43|576.31|580.57|577.45|579.43|576.31|0
1646643460000|2022-03-07 08:57:40|579.62|576.5|578.95|575.83|579.9|576.78|578.95|575.83|0
1646643470000|2022-03-07 08:57:50|578.86|575.74|578.66|575.54|578.86|575.74|578.57|575.45|0
1646643480000|2022-03-07 08:58:00|578.09|574.97|578.18|575.06|578.18|575.06|577.8|574.68|0
1646643490000|2022-03-07 08:58:10|578.66|575.54|578.57|575.45|579.62|576.5|578.37|575.25|0
1646643500000|2022-03-07 08:58:20|578.37|575.25|578.76|575.64|578.76|575.64|578.37|575.25|0
1646643510000|2022-03-07 08:58:30|578.86|575.74|578.95|575.83|578.95|575.83|578.76|575.64|0
1646643520000|2022-03-07 08:58:40|579.05|575.93|578.09|574.97|579.05|575.93|578.09|574.97|0
1646643530000|2022-03-07 08:58:50|577.8|574.68|576.57|573.45|577.8|574.68|576.47|573.35|0
1646643540000|2022-03-07 08:59:00|576.38|573.26|576.76|573.64|577.04|573.92|576.38|573.26|0
1646643550000|2022-03-07 08:59:10|576.19|573.07|576.76|573.64|576.95|573.83|576.19|573.07|0
1646643560000|2022-03-07 08:59:20|576.85|573.73|577.23|574.11|577.23|574.11|576.85|573.73|0
1646643570000|2022-03-07 08:59:30|577.33|574.21|578.09|574.97|578.09|574.97|577.33|574.21|0
1646643580000|2022-03-07 08:59:40|578.47|575.35|578.47|575.35|578.47|575.35|577.9|574.78|0
1646643590000|2022-03-07 08:59:50|578.85|575.73|579.24|576.12|579.24|576.12|578.85|575.73|0
1646643600000|2022-03-07 09:00:00|579.33|576.21|577.52|574.4|579.33|576.21|577.52|574.4|0
1646643610000|2022-03-07 09:00:10|578.47|575.35|577.42|574.3|578.47|575.35|577.42|574.3|0
1646643620000|2022-03-07 09:00:20|577.33|574.21|577.42|574.3|578.09|574.97|577.33|574.21|0
1646643630000|2022-03-07 09:00:30|577.23|574.11|577.52|574.4|578.28|575.16|577.23|574.11|0
1646643640000|2022-03-07 09:00:40|577.8|574.68|578.18|575.06|578.18|575.06|577.71|574.59|0
1646643650000|2022-03-07 09:00:50|577.99|574.87|578.18|575.06|578.28|575.16|577.99|574.87|0
1646643660000|2022-03-07 09:01:00|578.85|575.73|578.56|575.44|578.85|575.73|577.9|574.78|0
1646643670000|2022-03-07 09:01:10|577.9|574.78|577.8|574.68|577.9|574.78|577.61|574.49|0
1646643680000|2022-03-07 09:01:20|577.61|574.49|577.14|574.02|577.61|574.49|577.04|573.92|0
1646643690000|2022-03-07 09:01:30|576.85|573.73|577.8|574.68|577.8|574.68|576.85|573.73|0
1646643700000|2022-03-07 09:01:40|577.33|574.21|578.37|575.25|578.37|575.25|577.33|574.21|0
1646643710000|2022-03-07 09:01:50|578.56|575.44|577.99|574.87|578.56|575.44|577.99|574.87|0
1646643720000|2022-03-07 09:02:00|576.85|573.73|576.76|573.64|576.85|573.73|576.09|572.97|0
1646643730000|2022-03-07 09:02:10|576.19|573.07|576.57|573.45|576.57|573.45|576.19|573.07|0
1646643740000|2022-03-07 09:02:20|576.47|573.35|577.23|574.11|577.23|574.11|576.47|573.35|0
1646643750000|2022-03-07 09:02:30|577.99|574.87|577.23|574.11|577.99|574.87|577.23|574.11|0
1646643760000|2022-03-07 09:02:40|576.95|573.83|576.38|573.26|576.95|573.83|576.28|573.16|0
1646643770000|2022-03-07 09:02:50|576.47|573.35|575.9|572.78|576.47|573.35|575.81|572.69|0
1646643780000|2022-03-07 09:03:00|575.81|572.69|576|572.88|576|572.88|575.81|572.69|0
1646643790000|2022-03-07 09:03:10|575.52|572.4|575.62|572.5|575.81|572.69|575.52|572.4|0
1646643800000|2022-03-07 09:03:20|575.52|572.4|576.19|573.07|576.19|573.07|575.52|572.4|0
1646643810000|2022-03-07 09:03:30|576.57|573.45|576.47|573.35|577.04|573.92|576.47|573.35|0
1646643820000|2022-03-07 09:03:40|576.66|573.54|577.33|574.21|577.33|574.21|576.66|573.54|0
1646643830000|2022-03-07 09:03:50|577.52|574.4|577.04|573.92|577.52|574.4|576.95|573.83|0
1646643840000|2022-03-07 09:04:00|577.33|574.21|577.8|574.68|577.8|574.68|577.33|574.21|0
1646643850000|2022-03-07 09:04:10|577.9|574.78|577.9|574.78|578.28|575.16|577.9|574.78|0
1646643860000|2022-03-07 09:04:20|578.09|574.97|578.18|575.06|578.56|575.44|577.8|574.68|0
1646643870000|2022-03-07 09:04:30|579.57|576.45|576.72|573.6|579.76|576.64|576.72|573.6|0
1646643880000|2022-03-07 09:04:40|577.01|573.89|577.01|573.89|577.01|573.89|576.72|573.6|0
1646643890000|2022-03-07 09:04:50|577.48|574.36|576.72|573.6|577.48|574.36|576.72|573.6|0
1646643900000|2022-03-07 09:05:00|576.62|573.5|576.24|573.12|576.62|573.5|576.14|573.02|0
1646643910000|2022-03-07 09:05:10|576.53|573.41|576.05|572.93|576.53|573.41|575.76|572.64|0
1646643920000|2022-03-07 09:05:20|575.09|571.97|573.95|570.83|575.09|571.97|573.95|570.83|0
1646643930000|2022-03-07 09:05:30|573.76|570.64|573.27|570.15|573.76|570.64|573.27|570.15|0
1646643940000|2022-03-07 09:05:40|572.99|569.87|572.8|569.68|572.99|569.87|572.8|569.68|0
1646643950000|2022-03-07 09:05:50|573.08|569.96|572.89|569.77|573.08|569.96|572.89|569.77|0
1646643960000|2022-03-07 09:06:00|572.8|569.68|571.56|568.44|572.8|569.68|571.18|568.06|0
1646643970000|2022-03-07 09:06:10|571.27|568.15|571.18|568.06|571.27|568.15|570.98|567.86|0
1646643980000|2022-03-07 09:06:20|570.51|567.39|570.03|566.91|570.51|567.39|570.03|566.91|0
1646643990000|2022-03-07 09:06:30|569.75|566.63|571.37|568.25|571.37|568.25|569.75|566.63|0
1646644000000|2022-03-07 09:06:40|571.08|567.96|570.22|567.1|571.08|567.96|570.22|567.1|0
1646644010000|2022-03-07 09:06:50|570.41|567.29|570.03|566.91|570.41|567.29|570.03|566.91|0
1646644020000|2022-03-07 09:07:00|569.94|566.82|569.65|566.53|570.03|566.91|569.65|566.53|0
1646644030000|2022-03-07 09:07:10|569.56|566.44|569.08|565.96|569.65|566.53|569.08|565.96|0
1646644040000|2022-03-07 09:07:20|568.8|565.68|568.51|565.39|568.8|565.68|568.42|565.3|0
1646644050000|2022-03-07 09:07:30|568.61|565.49|568.8|565.68|569.18|566.06|568.61|565.49|0
1646644060000|2022-03-07 09:07:40|569.84|566.72|569.65|566.53|569.94|566.82|569.65|566.53|0
1646644070000|2022-03-07 09:07:50|569.56|566.44|568.99|565.87|570.03|566.91|568.99|565.87|0
1646644080000|2022-03-07 09:08:00|569.46|566.34|568.99|565.87|569.46|566.34|568.99|565.87|0
1646644090000|2022-03-07 09:08:10|569.18|566.06|568.13|565.01|569.18|566.06|568.04|564.92|0
1646644100000|2022-03-07 09:08:20|568.04|564.92|568.32|565.2|568.32|565.2|568.04|564.92|0
1646644110000|2022-03-07 09:08:30|568.51|565.39|568.04|564.92|568.51|565.39|568.04|564.92|0
1646644120000|2022-03-07 09:08:40|567.75|564.63|567.66|564.54|567.75|564.63|567.37|564.25|0
1646644130000|2022-03-07 09:08:50|567.18|564.06|567.18|564.06|567.37|564.25|567.18|564.06|0
1646644140000|2022-03-07 09:09:00|567.28|564.16|566.8|563.68|567.28|564.16|566.8|563.68|0
1646644150000|2022-03-07 09:09:10|567.47|564.35|567.18|564.06|567.56|564.44|567.18|564.06|0
1646644160000|2022-03-07 09:09:20|567.09|563.97|567.47|564.35|567.47|564.35|566.99|563.87|0
1646644170000|2022-03-07 09:09:30|567.37|564.25|568.32|565.2|568.32|565.2|567.28|564.16|0
1646644180000|2022-03-07 09:09:40|568.23|565.11|568.7|565.58|568.7|565.58|568.23|565.11|0
1646644190000|2022-03-07 09:09:50|568.42|565.3|568.42|565.3|568.7|565.58|568.42|565.3|0
1646644200000|2022-03-07 09:10:00|568.23|565.11|568.61|565.49|568.61|565.49|568.13|565.01|0
1646644210000|2022-03-07 09:10:10|568.32|565.2|567.41|564.29|569.04|565.92|567.41|564.29|0
1646644220000|2022-03-07 09:10:20|567.5|564.38|568.26|565.14|568.26|565.14|567.5|564.38|0
1646644230000|2022-03-07 09:10:30|568.93|565.81|569.79|566.67|569.79|566.67|568.55|565.43|0
1646644240000|2022-03-07 09:10:40|569.41|566.29|569.32|566.2|569.41|566.29|569.22|566.1|0
1646644250000|2022-03-07 09:10:50|569.22|566.1|569.32|566.2|569.32|566.2|569.04|565.92|0
1646644260000|2022-03-07 09:11:00|569.41|566.29|569.03|565.91|569.51|566.39|569.03|565.91|0
1646644270000|2022-03-07 09:11:10|568.85|565.73|569.32|566.2|569.32|566.2|568.85|565.73|0
1646644280000|2022-03-07 09:11:20|569.6|566.48|569.32|566.2|569.6|566.48|569.32|566.2|0
1646644290000|2022-03-07 09:11:30|569.41|566.29|568.28|565.16|569.41|566.29|568.28|565.16|0
1646644300000|2022-03-07 09:11:40|569.32|566.2|569.32|566.2|569.32|566.2|569.22|566.1|0
1646644310000|2022-03-07 09:11:50|569.41|566.29|569.41|566.29|569.41|566.29|569.13|566.01|0
1646644320000|2022-03-07 09:12:00|569.32|566.2|569.32|566.2|569.51|566.39|569.32|566.2|0
1646644330000|2022-03-07 09:12:10|569.89|566.77|570.55|567.43|570.55|567.43|569.89|566.77|0
1646644340000|2022-03-07 09:12:20|570.36|567.24|570.65|567.53|570.65|567.53|570.27|567.15|0
1646644350000|2022-03-07 09:12:30|570.55|567.43|569.98|566.86|570.55|567.43|569.89|566.77|0
1646644360000|2022-03-07 09:12:40|569.89|566.77|569.51|566.39|569.89|566.77|569.51|566.39|0
1646644370000|2022-03-07 09:12:50|569.32|566.2|569.22|566.1|569.7|566.58|569.22|566.1|0
1646644380000|2022-03-07 09:13:00|569.03|565.91|569.41|566.29|569.51|566.39|569.03|565.91|0
1646644390000|2022-03-07 09:13:10|569.13|566.01|569.79|566.67|569.79|566.67|569.13|566.01|0
1646644400000|2022-03-07 09:13:20|569.7|566.58|569.51|566.39|569.7|566.58|569.51|566.39|0
1646644410000|2022-03-07 09:13:30|569.6|566.48|569.51|566.39|569.7|566.58|569.51|566.39|0
1646644420000|2022-03-07 09:13:40|569.6|566.48|569.32|566.2|569.6|566.48|568.94|565.82|0
1646644430000|2022-03-07 09:13:50|569.51|566.39|569.32|566.2|569.51|566.39|569.32|566.2|0
1646644440000|2022-03-07 09:14:00|569.41|566.29|569.41|566.29|569.41|566.29|569.22|566.1|0
1646644450000|2022-03-07 09:14:10|569.22|566.1|568.94|565.82|569.22|566.1|568.37|565.25|0
1646644460000|2022-03-07 09:14:20|568.65|565.53|568.09|564.97|568.65|565.53|568.09|564.97|0
1646644470000|2022-03-07 09:14:30|568.56|565.44|569.41|566.29|569.7|566.58|568.56|565.44|0
1646644480000|2022-03-07 09:14:40|569.03|565.91|569.32|566.2|569.32|566.2|569.03|565.91|0
1646644490000|2022-03-07 09:14:50|569.22|566.1|569.7|566.58|569.7|566.58|569.22|566.1|0
1646644500000|2022-03-07 09:15:00|569.51|566.39|570.74|567.62|570.74|567.62|569.51|566.39|0
1646644510000|2022-03-07 09:15:10|570.55|567.43|571.12|568|571.12|568|570.55|567.43|0
1646644520000|2022-03-07 09:15:20|570.84|567.72|571.03|567.91|571.03|567.91|570.65|567.53|0
1646644530000|2022-03-07 09:15:30|571.5|568.38|571.88|568.76|571.88|568.76|571.5|568.38|0
1646644540000|2022-03-07 09:15:40|572.26|569.14|572.55|569.43|572.55|569.43|572.07|568.95|0
1646644550000|2022-03-07 09:15:50|572.07|568.95|571.69|568.57|572.07|568.95|571.69|568.57|0
1646644560000|2022-03-07 09:16:00|571.6|568.48|573.7|570.58|573.7|570.58|571.6|568.48|0
1646644570000|2022-03-07 09:16:10|573.12|570|573.7|570.58|573.7|570.58|573.12|570|0
1646644580000|2022-03-07 09:16:20|573.89|570.77|573.7|570.58|573.89|570.77|573.7|570.58|0
1646644590000|2022-03-07 09:16:30|574.08|570.96|573.41|570.29|574.08|570.96|573.41|570.29|0
1646644600000|2022-03-07 09:16:40|573.79|570.67|573.6|570.48|573.89|570.77|573.6|570.48|0
1646644610000|2022-03-07 09:16:50|573.89|570.77|573.98|570.86|573.98|570.86|573.79|570.67|0
1646644620000|2022-03-07 09:17:00|574.36|571.24|573.22|570.1|574.36|571.24|573.22|570.1|0
1646644630000|2022-03-07 09:17:10|573.41|570.29|573.89|570.77|573.89|570.77|573.31|570.19|0
1646644640000|2022-03-07 09:17:20|573.79|570.67|573.6|570.48|574.17|571.05|573.6|570.48|0
1646644650000|2022-03-07 09:17:30|573.41|570.29|573.7|570.58|573.7|570.58|573.12|570|0
1646644660000|2022-03-07 09:17:40|573.31|570.19|573.41|570.29|573.41|570.29|573.31|570.19|0
1646644670000|2022-03-07 09:17:50|573.6|570.48|574.36|571.24|574.36|571.24|573.6|570.48|0
1646644680000|2022-03-07 09:18:00|574.17|571.05|574.65|571.53|574.65|571.53|574.17|571.05|0
1646644690000|2022-03-07 09:18:10|574.74|571.62|574.36|571.24|574.74|571.62|573.89|570.77|0
1646644700000|2022-03-07 09:18:20|574.17|571.05|574.74|571.62|574.74|571.62|574.17|571.05|0
1646644710000|2022-03-07 09:18:30|574.65|571.53|574.93|571.81|574.93|571.81|574.65|571.53|0
1646644720000|2022-03-07 09:18:40|574.55|571.43|574.65|571.53|574.74|571.62|574.55|571.43|0
1646644730000|2022-03-07 09:18:50|574.27|571.15|573.79|570.67|574.27|571.15|573.79|570.67|0
1646644740000|2022-03-07 09:19:00|573.6|570.48|573.12|570|573.6|570.48|573.12|570|0
1646644750000|2022-03-07 09:19:10|572.93|569.81|573.21|570.09|573.31|570.19|572.93|569.81|0
1646644760000|2022-03-07 09:19:20|572.64|569.52|573.12|570|573.12|570|572.55|569.43|0
1646644770000|2022-03-07 09:19:30|573.02|569.9|572.45|569.33|573.21|570.09|572.45|569.33|0
1646644780000|2022-03-07 09:19:40|572.55|569.43|572.36|569.24|572.74|569.62|572.36|569.24|0
1646644790000|2022-03-07 09:19:50|572.83|569.71|572.93|569.81|573.02|569.9|572.74|569.62|0
1646644800000|2022-03-07 09:20:00|572.74|569.62|572.07|568.95|572.74|569.62|571.88|568.76|0
1646644810000|2022-03-07 09:20:10|572.17|569.05|571.88|568.76|572.36|569.24|571.88|568.76|0
1646644820000|2022-03-07 09:20:20|571.12|568|570.84|567.72|571.12|568|570.84|567.72|0
1646644830000|2022-03-07 09:20:30|570.74|567.62|571.22|568.1|571.22|568.1|570.46|567.34|0
1646644840000|2022-03-07 09:20:40|571.31|568.19|570.36|567.24|571.31|568.19|570.36|567.24|0
1646644850000|2022-03-07 09:20:50|570.84|567.72|571.22|568.1|571.22|568.1|570.65|567.53|0
1646644860000|2022-03-07 09:21:00|571.03|567.91|570.93|567.81|571.03|567.91|570.65|567.53|0
1646644870000|2022-03-07 09:21:10|571.5|568.38|571.98|568.86|571.98|568.86|571.5|568.38|0
1646644880000|2022-03-07 09:21:20|572.45|569.33|572.26|569.14|572.45|569.33|572.26|569.14|0
1646644890000|2022-03-07 09:21:30|572.36|569.24|572.17|569.05|572.45|569.33|572.17|569.05|0
1646644900000|2022-03-07 09:21:40|572.55|569.43|572.26|569.14|572.55|569.43|572.07|568.95|0
1646644910000|2022-03-07 09:21:50|572.17|569.05|572.07|568.95|572.83|569.71|572.07|568.95|0
1646644920000|2022-03-07 09:22:00|572.26|569.14|570.36|567.24|572.26|569.14|570.08|566.96|0
1646644930000|2022-03-07 09:22:10|570.08|566.96|571.22|568.1|571.22|568.1|570.08|566.96|0
1646644940000|2022-03-07 09:22:20|571.12|568|571.03|567.91|571.12|568|571.03|567.91|0
1646644950000|2022-03-07 09:22:30|570.65|567.53|570.65|567.53|570.84|567.72|570.65|567.53|0
1646644960000|2022-03-07 09:22:40|570.55|567.43|569.6|566.48|570.55|567.43|569.6|566.48|0
1646644970000|2022-03-07 09:22:50|569.7|566.58|569.89|566.77|569.98|566.86|569.51|566.39|0
1646644980000|2022-03-07 09:23:00|569.98|566.86|569.6|566.48|569.98|566.86|569.6|566.48|0
1646644990000|2022-03-07 09:23:10|569.51|566.39|568.94|565.82|569.51|566.39|568.94|565.82|0
1646645000000|2022-03-07 09:23:20|569.13|566.01|569.7|566.58|569.7|566.58|569.13|566.01|0
1646645010000|2022-03-07 09:23:30|569.6|566.48|570.08|566.96|570.08|566.96|569.51|566.39|0
1646645020000|2022-03-07 09:23:40|570.27|567.15|570.08|566.96|570.65|567.53|570.08|566.96|0
1646645030000|2022-03-07 09:23:50|570.27|567.15|570.93|567.81|570.93|567.81|570.27|567.15|0
1646645040000|2022-03-07 09:24:00|570.84|567.72|572.45|569.33|572.45|569.33|570.84|567.72|0
1646645050000|2022-03-07 09:24:10|572.83|569.71|573.31|570.19|573.31|570.19|572.83|569.71|0
1646645060000|2022-03-07 09:24:20|573.02|569.9|573.31|570.19|573.31|570.19|573.02|569.9|0
1646645070000|2022-03-07 09:24:30|573.21|570.09|573.5|570.38|573.5|570.38|573.21|570.09|0
1646645080000|2022-03-07 09:24:40|573.4|570.28|573.21|570.09|573.4|570.28|573.21|570.09|0
1646645090000|2022-03-07 09:24:50|573.31|570.19|573.31|570.19|573.5|570.38|573.31|570.19|0
1646645100000|2022-03-07 09:25:00|573.21|570.09|572.55|569.43|573.21|570.09|572.07|568.95|0
1646645110000|2022-03-07 09:25:10|572.36|569.24|572.36|569.24|572.55|569.43|572.36|569.24|0
1646645120000|2022-03-07 09:25:20|572.74|569.62|572.55|569.43|572.74|569.62|572.17|569.05|0
1646645130000|2022-03-07 09:25:30|572.36|569.24|572.55|569.43|572.83|569.71|572.36|569.24|0
1646645140000|2022-03-07 09:25:40|571.98|568.86|573.78|570.66|573.97|570.85|571.98|568.86|0
1646645150000|2022-03-07 09:25:50|573.31|570.19|573.78|570.66|573.78|570.66|573.31|570.19|0
1646645160000|2022-03-07 09:26:00|573.88|570.76|573.21|570.09|574.07|570.95|573.21|570.09|0
1646645170000|2022-03-07 09:26:10|573.12|570|573.4|570.28|573.5|570.38|573.12|570|0
1646645180000|2022-03-07 09:26:20|573.12|570|573.12|570|573.21|570.09|573.12|570|0
1646645190000|2022-03-07 09:26:30|573.31|570.19|573.31|570.19|573.78|570.66|573.31|570.19|0
1646645200000|2022-03-07 09:26:40|572.93|569.81|571.6|568.48|572.93|569.81|571.6|568.48|0
1646645210000|2022-03-07 09:26:50|571.31|568.19|570.27|567.15|571.31|568.19|570.27|567.15|0
1646645220000|2022-03-07 09:27:00|570.08|566.96|570.27|567.15|570.27|567.15|569.51|566.39|0
1646645230000|2022-03-07 09:27:10|570.46|567.34|570.17|567.05|570.46|567.34|569.79|566.67|0
1646645240000|2022-03-07 09:27:20|570.55|567.43|570.55|567.43|570.55|567.43|570.46|567.34|0
1646645250000|2022-03-07 09:27:30|570.08|566.96|570.55|567.43|570.65|567.53|570.08|566.96|0
1646645260000|2022-03-07 09:27:40|571.03|567.91|572.36|569.24|572.36|569.24|570.65|567.53|0
1646645270000|2022-03-07 09:27:50|572.64|569.52|573.4|570.28|573.4|570.28|572.64|569.52|0
1646645280000|2022-03-07 09:28:00|573.5|570.38|573.59|570.47|573.59|570.47|573.31|570.19|0
1646645290000|2022-03-07 09:28:10|574.16|571.04|573.4|570.28|574.16|571.04|573.31|570.19|0
1646645300000|2022-03-07 09:28:20|572.83|569.71|571.98|568.86|572.93|569.81|571.98|568.86|0
1646645310000|2022-03-07 09:28:30|572.17|569.05|572.36|569.24|572.36|569.24|572.17|569.05|0
1646645320000|2022-03-07 09:28:40|571.98|568.86|571.79|568.67|571.98|568.86|571.79|568.67|0
1646645330000|2022-03-07 09:28:50|571.69|568.57|571.03|567.91|571.88|568.76|571.03|567.91|0
1646645340000|2022-03-07 09:29:00|571.12|568|570.55|567.43|571.31|568.19|570.55|567.43|0
1646645350000|2022-03-07 09:29:10|570.36|567.24|570.74|567.62|571.03|567.91|570.36|567.24|0
1646645360000|2022-03-07 09:29:20|571.69|568.57|571.22|568.1|572.17|569.05|571.22|568.1|0
1646645370000|2022-03-07 09:29:30|571.69|568.57|572.74|569.62|572.74|569.62|571.69|568.57|0
1646645380000|2022-03-07 09:29:40|572.55|569.43|572.36|569.24|572.83|569.71|572.36|569.24|0
1646645390000|2022-03-07 09:29:50|572.55|569.43|572.55|569.43|572.55|569.43|572.36|569.24|0
1646645400000|2022-03-07 09:30:00|572.74|569.62|572.36|569.24|572.74|569.62|572.36|569.24|0
1646645410000|2022-03-07 09:30:10|572.45|569.33|572.26|569.14|572.45|569.33|571.98|568.86|0
1646645420000|2022-03-07 09:30:20|572.36|569.24|572.74|569.62|572.74|569.62|571.88|568.76|0
1646645430000|2022-03-07 09:30:30|572.93|569.81|573.69|570.57|573.69|570.57|572.64|569.52|0
1646645440000|2022-03-07 09:30:40|574.16|571.04|574.84|571.72|574.84|571.72|574.16|571.04|0
1646645450000|2022-03-07 09:30:50|574.93|571.81|574.93|571.81|574.93|571.81|574.64|571.52|0
1646645460000|2022-03-07 09:31:00|574.83|571.71|575.31|572.19|575.6|572.48|574.83|571.71|0
1646645470000|2022-03-07 09:31:10|575.03|571.91|575.6|572.48|575.6|572.48|575.03|571.91|0
1646645480000|2022-03-07 09:31:20|575.79|572.67|576.07|572.95|576.07|572.95|575.5|572.38|0
1646645490000|2022-03-07 09:31:30|576.74|573.62|576.93|573.81|577.03|573.91|576.74|573.62|0
1646645500000|2022-03-07 09:31:40|577.03|573.91|577.13|574.01|577.13|574.01|576.74|573.62|0
1646645510000|2022-03-07 09:31:50|577.22|574.1|576.17|573.05|577.41|574.29|576.17|573.05|0
1646645520000|2022-03-07 09:32:00|576.45|573.33|576.64|573.52|577.32|574.2|576.45|573.33|0
1646645530000|2022-03-07 09:32:10|576.93|573.81|576.74|573.62|576.93|573.81|576.74|573.62|0
1646645540000|2022-03-07 09:32:20|577.13|574.01|576.84|573.72|577.13|574.01|576.45|573.33|0
1646645550000|2022-03-07 09:32:30|576.64|573.52|576.93|573.81|576.93|573.81|576.64|573.52|0
1646645560000|2022-03-07 09:32:40|576.84|573.72|577.32|574.2|577.32|574.2|576.84|573.72|0
1646645570000|2022-03-07 09:32:50|576.55|573.43|576.84|573.72|576.93|573.81|576.55|573.43|0
1646645580000|2022-03-07 09:33:00|576.55|573.43|576.26|573.14|576.55|573.43|576.26|573.14|0
1646645590000|2022-03-07 09:33:10|576.36|573.24|576.84|573.72|576.84|573.72|576.36|573.24|0
1646645600000|2022-03-07 09:33:20|576.55|573.43|575.79|572.67|576.55|573.43|575.79|572.67|0
1646645610000|2022-03-07 09:33:30|575.98|572.86|576.74|573.62|576.74|573.62|575.98|572.86|0
1646645620000|2022-03-07 09:33:40|576.64|573.52|577.13|574.01|577.13|574.01|576.64|573.52|0
1646645630000|2022-03-07 09:33:50|576.93|573.81|577.51|574.39|577.51|574.39|576.93|573.81|0
1646645640000|2022-03-07 09:34:00|577.13|574.01|578.17|575.05|578.17|575.05|577.13|574.01|0
1646645650000|2022-03-07 09:34:10|577.89|574.77|578.17|575.05|578.17|575.05|577.89|574.77|0
1646645660000|2022-03-07 09:34:20|578.08|574.96|577.6|574.48|578.08|574.96|577.6|574.48|0
1646645670000|2022-03-07 09:34:30|577.51|574.39|577.98|574.86|577.98|574.86|577.51|574.39|0
1646645680000|2022-03-07 09:34:40|577.89|574.77|578.27|575.15|578.27|575.15|577.89|574.77|0
1646645690000|2022-03-07 09:34:50|577.51|574.39|577.51|574.39|577.51|574.39|577.32|574.2|0
1646645700000|2022-03-07 09:35:00|577.32|574.2|577.89|574.77|577.98|574.86|577.32|574.2|0
1646645710000|2022-03-07 09:35:10|577.98|574.86|577.98|574.86|578.08|574.96|577.98|574.86|0
1646645720000|2022-03-07 09:35:20|577.7|574.58|577.7|574.58|577.7|574.58|577.41|574.29|0
1646645730000|2022-03-07 09:35:30|577.89|574.77|577.89|574.77|578.08|574.96|577.89|574.77|0
1646645740000|2022-03-07 09:35:40|578.08|574.96|578.17|575.05|578.17|575.05|577.89|574.77|0
1646645750000|2022-03-07 09:35:50|577.79|574.67|577.51|574.39|577.79|574.67|577.51|574.39|0
1646645760000|2022-03-07 09:36:00|577.89|574.77|577.89|574.77|577.89|574.77|577.89|574.77|0
1646645770000|2022-03-07 09:36:10|577.7|574.58|577.7|574.58|577.89|574.77|577.7|574.58|0
1646645780000|2022-03-07 09:36:20|577.41|574.29|577.51|574.39|577.51|574.39|577.22|574.1|0
1646645790000|2022-03-07 09:36:30|577.7|574.58|576.93|573.81|577.79|574.67|576.93|573.81|0
1646645800000|2022-03-07 09:36:40|577.03|573.91|577.22|574.1|577.32|574.2|576.93|573.81|0
1646645810000|2022-03-07 09:36:50|577.03|573.91|577.32|574.2|577.32|574.2|576.93|573.81|0
1646645820000|2022-03-07 09:37:00|577.22|574.1|577.7|574.58|577.7|574.58|577.12|574|0
1646645830000|2022-03-07 09:37:10|577.79|574.67|577.6|574.48|577.79|574.67|577.6|574.48|0
1646645840000|2022-03-07 09:37:20|577.79|574.67|577.89|574.77|577.89|574.77|577.7|574.58|0
1646645850000|2022-03-07 09:37:30|577.79|574.67|577.89|574.77|577.89|574.77|577.7|574.58|0
1646645860000|2022-03-07 09:37:40|577.51|574.39|576.93|573.81|577.51|574.39|576.93|573.81|0
1646645870000|2022-03-07 09:37:50|577.12|574|577.22|574.1|577.22|574.1|577.12|574|0
1646645880000|2022-03-07 09:38:00|577.6|574.48|577.89|574.77|577.89|574.77|577.6|574.48|0
1646645890000|2022-03-07 09:38:10|577.6|574.48|578.08|574.96|578.08|574.96|577.6|574.48|0
1646645900000|2022-03-07 09:38:20|577.32|574.2|576.74|573.62|577.32|574.2|576.55|573.43|0
1646645910000|2022-03-07 09:38:30|576.83|573.71|576.93|573.81|576.93|573.81|576.83|573.71|0
1646645920000|2022-03-07 09:38:40|576.83|573.71|577.02|573.9|577.02|573.9|576.74|573.62|0
1646645930000|2022-03-07 09:38:50|576.74|573.62|576.93|573.81|576.93|573.81|576.74|573.62|0
1646645940000|2022-03-07 09:39:00|577.12|574|577.31|574.19|577.31|574.19|577.02|573.9|0
1646645950000|2022-03-07 09:39:10|578.08|574.96|579.13|576.01|579.13|576.01|578.08|574.96|0
1646645960000|2022-03-07 09:39:20|579.32|576.2|578.53|575.41|579.61|576.49|578.34|575.22|0
1646645970000|2022-03-07 09:39:30|580.13|577.01|580.43|577.31|580.43|577.31|579.94|576.82|0
1646645980000|2022-03-07 09:39:40|580.23|577.11|580.23|577.11|580.33|577.21|580.23|577.11|0
1646645990000|2022-03-07 09:39:50|580.04|576.92|580.81|577.69|580.81|577.69|580.04|576.92|0
1646646000000|2022-03-07 09:40:00|581.09|577.97|581|577.88|581.09|577.97|580.23|577.11|0
1646646010000|2022-03-07 09:40:10|580.9|577.78|580.81|577.69|580.9|577.78|580.62|577.5|0
1646646020000|2022-03-07 09:40:20|580.62|577.5|581.28|578.16|581.28|578.16|580.62|577.5|0
1646646030000|2022-03-07 09:40:30|581.09|577.97|581.09|577.97|581.09|577.97|580.81|577.69|0
1646646040000|2022-03-07 09:40:40|581.38|578.26|581.57|578.45|581.66|578.54|581.38|578.26|0
1646646050000|2022-03-07 09:40:50|581|577.88|581.57|578.45|581.57|578.45|581|577.88|0
1646646060000|2022-03-07 09:41:00|581.47|578.35|581.28|578.16|581.96|578.84|581.28|578.16|0
1646646070000|2022-03-07 09:41:10|581.96|578.84|581.57|578.45|582.05|578.93|581.47|578.35|0
1646646080000|2022-03-07 09:41:20|581.76|578.64|581.57|578.45|581.76|578.64|581.28|578.16|0
1646646090000|2022-03-07 09:41:30|581.38|578.26|581.57|578.45|581.95|578.83|581.38|578.26|0
1646646100000|2022-03-07 09:41:40|581.28|578.16|580.9|577.78|581.28|578.16|580.71|577.59|0
1646646110000|2022-03-07 09:41:50|580.81|577.69|580.62|577.5|580.81|577.69|580.62|577.5|0
1646646120000|2022-03-07 09:42:00|580.81|577.69|580.81|577.69|580.81|577.69|580.42|577.3|0
1646646130000|2022-03-07 09:42:10|580.62|577.5|580.71|577.59|580.9|577.78|580.62|577.5|0
1646646140000|2022-03-07 09:42:20|580.62|577.5|581|577.88|581|577.88|580.62|577.5|0
1646646150000|2022-03-07 09:42:30|580.81|577.69|580.04|576.92|580.81|577.69|580.04|576.92|0
1646646160000|2022-03-07 09:42:40|579.85|576.73|579.56|576.44|579.85|576.73|579.18|576.06|0
1646646170000|2022-03-07 09:42:50|579.66|576.54|579.28|576.16|579.66|576.54|579.28|576.16|0
1646646180000|2022-03-07 09:43:00|578.8|575.68|578.51|575.39|579.09|575.97|578.51|575.39|0
1646646190000|2022-03-07 09:43:10|578.7|575.58|578.51|575.39|578.7|575.58|578.51|575.39|0
1646646200000|2022-03-07 09:43:20|578.03|574.91|577.94|574.82|578.13|575.01|577.65|574.53|0
1646646210000|2022-03-07 09:43:30|578.32|575.2|577.75|574.63|578.32|575.2|577.75|574.63|0
1646646220000|2022-03-07 09:43:40|577.27|574.15|577.46|574.34|577.56|574.44|577.27|574.15|0
1646646230000|2022-03-07 09:43:50|577.27|574.15|576.89|573.77|577.27|574.15|576.7|573.58|0
1646646240000|2022-03-07 09:44:00|576.51|573.39|575.85|572.73|576.51|573.39|575.85|572.73|0
1646646250000|2022-03-07 09:44:10|576.32|573.2|576.42|573.3|576.42|573.3|576.23|573.11|0
1646646260000|2022-03-07 09:44:20|576.32|573.2|576.89|573.77|576.89|573.77|576.32|573.2|0
1646646270000|2022-03-07 09:44:30|576.7|573.58|576.8|573.68|576.8|573.68|576.42|573.3|0
1646646280000|2022-03-07 09:44:40|576.7|573.58|576.7|573.58|577.08|573.96|576.7|573.58|0
1646646290000|2022-03-07 09:44:50|576.89|573.77|578.51|575.39|578.51|575.39|576.89|573.77|0
1646646300000|2022-03-07 09:45:00|578.7|575.58|579.66|576.54|579.66|576.54|578.61|575.49|0
1646646310000|2022-03-07 09:45:10|579.47|576.35|579.47|576.35|579.66|576.54|579.47|576.35|0
1646646320000|2022-03-07 09:45:20|579.85|576.73|580.52|577.4|580.52|577.4|579.85|576.73|0
1646646330000|2022-03-07 09:45:30|580.81|577.69|581|577.88|581|577.88|580.52|577.4|0
1646646340000|2022-03-07 09:45:40|580.61|577.49|580.9|577.78|580.9|577.78|580.52|577.4|0
1646646350000|2022-03-07 09:45:50|581.19|578.07|581.19|578.07|581.19|578.07|581.09|577.97|0
1646646360000|2022-03-07 09:46:00|581.47|578.35|581.47|578.35|581.76|578.64|581.47|578.35|0
1646646370000|2022-03-07 09:46:10|581.28|578.16|580.81|577.69|581.47|578.35|580.81|577.69|0
1646646380000|2022-03-07 09:46:20|581.38|578.26|581.66|578.54|581.66|578.54|581.38|578.26|0
1646646390000|2022-03-07 09:46:30|581.76|578.64|582.34|579.22|582.34|579.22|581.76|578.64|0
1646646400000|2022-03-07 09:46:40|581.57|578.45|582.24|579.12|582.24|579.12|581.57|578.45|0
1646646410000|2022-03-07 09:46:50|582.43|579.31|582.62|579.5|582.62|579.5|582.34|579.22|0
1646646420000|2022-03-07 09:47:00|582.72|579.6|582.81|579.69|582.91|579.79|582.72|579.6|0
1646646430000|2022-03-07 09:47:10|582.62|579.5|582.43|579.31|582.62|579.5|582.14|579.02|0
1646646440000|2022-03-07 09:47:20|582.62|579.5|582.62|579.5|582.62|579.5|582.34|579.22|0
1646646450000|2022-03-07 09:47:30|582.72|579.6|582.04|578.92|582.72|579.6|582.04|578.92|0
1646646460000|2022-03-07 09:47:40|582.14|579.02|582.34|579.22|582.34|579.22|581.95|578.83|0
1646646470000|2022-03-07 09:47:50|582.53|579.41|583.39|580.27|583.39|580.27|582.43|579.31|0
1646646480000|2022-03-07 09:48:00|583.58|580.46|583.68|580.56|583.68|580.56|583.49|580.37|0
1646646490000|2022-03-07 09:48:10|583.77|580.65|583.49|580.37|583.77|580.65|583.49|580.37|0
1646646500000|2022-03-07 09:48:20|583.39|580.27|583.68|580.56|583.68|580.56|583.19|580.07|0
1646646510000|2022-03-07 09:48:30|583.77|580.65|583.77|580.65|584.06|580.94|583.77|580.65|0
1646646520000|2022-03-07 09:48:40|584.06|580.94|583.48|580.36|584.06|580.94|583.48|580.36|0
1646646530000|2022-03-07 09:48:50|583.29|580.17|583|579.88|583.29|580.17|583|579.88|0
1646646540000|2022-03-07 09:49:00|582.91|579.79|582.04|578.92|583.1|579.98|581.95|578.83|0
1646646550000|2022-03-07 09:49:10|582.34|579.22|581.76|578.64|582.34|579.22|581.76|578.64|0
1646646560000|2022-03-07 09:49:20|581.66|578.54|582.34|579.22|582.34|579.22|581.66|578.54|0
1646646570000|2022-03-07 09:49:30|582.62|579.5|583.48|580.36|583.48|580.36|582.53|579.41|0
1646646580000|2022-03-07 09:49:40|583.68|580.56|583.58|580.46|584.06|580.94|583.58|580.46|0
1646646590000|2022-03-07 09:49:50|583.29|580.17|583.1|579.98|583.48|580.36|583.1|579.98|0
1646646600000|2022-03-07 09:50:00|582.91|579.79|583.77|580.65|583.77|580.65|582.91|579.79|0
1646646610000|2022-03-07 09:50:10|584.34|581.22|584.64|581.52|584.64|581.52|584.25|581.13|0
1646646620000|2022-03-07 09:50:20|584.06|580.94|584.73|581.61|584.83|581.71|584.06|580.94|0
1646646630000|2022-03-07 09:50:30|584.92|581.8|584.15|581.03|584.92|581.8|584.15|581.03|0
1646646640000|2022-03-07 09:50:40|583.68|580.56|583.48|580.36|583.87|580.75|583.48|580.36|0
1646646650000|2022-03-07 09:50:50|583.1|579.98|582.91|579.79|583.1|579.98|582.53|579.41|0
1646646660000|2022-03-07 09:51:00|582.72|579.6|582.62|579.5|582.72|579.6|582.62|579.5|0
1646646670000|2022-03-07 09:51:10|582.53|579.41|582.33|579.21|582.53|579.41|582.33|579.21|0
1646646680000|2022-03-07 09:51:20|582.53|579.41|582.14|579.02|582.53|579.41|582.14|579.02|0
1646646690000|2022-03-07 09:51:30|582.72|579.6|581.66|578.54|582.72|579.6|581.66|578.54|0
1646646700000|2022-03-07 09:51:40|582.14|579.02|582.33|579.21|582.33|579.21|582.04|578.92|0
1646646710000|2022-03-07 09:51:50|582.62|579.5|583.19|580.07|583.19|580.07|582.62|579.5|0
1646646720000|2022-03-07 09:52:00|583.58|580.46|583.29|580.17|583.58|580.46|583.29|580.17|0
1646646730000|2022-03-07 09:52:10|583.48|580.36|583.29|580.17|583.48|580.36|583.19|580.07|0
1646646740000|2022-03-07 09:52:20|583.19|580.07|583.87|580.75|583.87|580.75|583.19|580.07|0
1646646750000|2022-03-07 09:52:30|583.77|580.65|583.29|580.17|583.77|580.65|583.29|580.17|0
1646646760000|2022-03-07 09:52:40|582.91|579.79|581.95|578.83|582.91|579.79|581.76|578.64|0
1646646770000|2022-03-07 09:52:50|582.04|578.92|581.66|578.54|582.04|578.92|581.66|578.54|0
1646646780000|2022-03-07 09:53:00|581.57|578.45|582.33|579.21|582.33|579.21|581.47|578.35|0
1646646790000|2022-03-07 09:53:10|582.62|579.5|582.04|578.92|582.72|579.6|582.04|578.92|0
1646646800000|2022-03-07 09:53:20|581.95|578.83|581.76|578.64|582.14|579.02|581.76|578.64|0
1646646810000|2022-03-07 09:53:30|581.85|578.73|581.76|578.64|581.95|578.83|581.76|578.64|0
1646646820000|2022-03-07 09:53:40|581.95|578.83|581.57|578.45|581.95|578.83|581.57|578.45|0
1646646830000|2022-03-07 09:53:50|581.95|578.83|581.95|578.83|581.95|578.83|581.95|578.83|0
1646646840000|2022-03-07 09:54:00|581.66|578.54|581.66|578.54|582.04|578.92|581.66|578.54|0
1646646850000|2022-03-07 09:54:10|580.8|577.68|581.09|577.97|581.19|578.07|580.8|577.68|0
1646646860000|2022-03-07 09:54:20|580.99|577.87|580.42|577.3|580.99|577.87|580.42|577.3|0
1646646870000|2022-03-07 09:54:30|579.85|576.73|580.04|576.92|580.04|576.92|579.37|576.25|0
1646646880000|2022-03-07 09:54:40|579.75|576.63|579.75|576.63|579.75|576.63|579.66|576.54|0
1646646890000|2022-03-07 09:54:50|579.85|576.73|579.94|576.82|580.13|577.01|579.85|576.73|0
1646646900000|2022-03-07 09:55:00|580.32|577.2|580.7|577.58|580.7|577.58|580.23|577.11|0
1646646910000|2022-03-07 09:55:10|580.99|577.87|580.61|577.49|580.99|577.87|580.42|577.3|0
1646646920000|2022-03-07 09:55:20|580.51|577.39|580.61|577.49|580.61|577.49|580.51|577.39|0
1646646930000|2022-03-07 09:55:30|580.7|577.58|580.51|577.39|580.7|577.58|580.51|577.39|0
1646646940000|2022-03-07 09:55:40|580.99|577.87|580.7|577.58|581.09|577.97|580.7|577.58|0
1646646950000|2022-03-07 09:55:50|580.04|576.92|579.94|576.82|580.32|577.2|579.85|576.73|0
1646646960000|2022-03-07 09:56:00|579.66|576.54|577.94|574.82|579.66|576.54|577.94|574.82|0
1646646970000|2022-03-07 09:56:10|577.84|574.72|577.75|574.63|577.84|574.72|577.75|574.63|0
1646646980000|2022-03-07 09:56:20|577.65|574.53|577.75|574.63|577.84|574.72|577.46|574.34|0
1646646990000|2022-03-07 09:56:30|577.65|574.53|577.27|574.15|577.75|574.63|577.27|574.15|0
1646647000000|2022-03-07 09:56:40|577.08|573.96|577.27|574.15|577.27|574.15|577.08|573.96|0
1646647010000|2022-03-07 09:56:50|577.17|574.05|576.98|573.86|577.46|574.34|576.98|573.86|0
1646647020000|2022-03-07 09:57:00|577.27|574.15|577.17|574.05|577.65|574.53|577.17|574.05|0
1646647030000|2022-03-07 09:57:10|576.98|573.86|576.98|573.86|576.98|573.86|576.98|573.86|0
1646647040000|2022-03-07 09:57:20|577.08|573.96|576.22|573.1|577.08|573.96|576.12|573|0
1646647050000|2022-03-07 09:57:30|576.41|573.29|576.88|573.76|576.88|573.76|576.31|573.19|0
1646647060000|2022-03-07 09:57:40|576.79|573.67|575.93|572.81|576.79|573.67|575.93|572.81|0
1646647070000|2022-03-07 09:57:50|575.65|572.53|575.74|572.62|575.74|572.62|575.17|572.05|0
1646647080000|2022-03-07 09:58:00|576.03|572.91|575.65|572.53|576.03|572.91|575.65|572.53|0
1646647090000|2022-03-07 09:58:10|575.17|572.05|575.27|572.15|575.36|572.24|575.17|572.05|0
1646647100000|2022-03-07 09:58:20|574.98|571.86|576.31|573.19|576.31|573.19|574.98|571.86|0
1646647110000|2022-03-07 09:58:30|576.03|572.91|576.79|573.67|576.79|573.67|576.03|572.91|0
1646647120000|2022-03-07 09:58:40|576.5|573.38|576.5|573.38|576.69|573.57|576.5|573.38|0
1646647130000|2022-03-07 09:58:50|576.6|573.48|577.36|574.24|577.36|574.24|576.6|573.48|0
1646647140000|2022-03-07 09:59:00|577.55|574.43|578.32|575.2|578.32|575.2|577.55|574.43|0
1646647150000|2022-03-07 09:59:10|578.41|575.29|578.79|575.67|578.79|575.67|578.41|575.29|0
1646647160000|2022-03-07 09:59:20|578.32|575.2|578.13|575.01|578.32|575.2|578.13|575.01|0
1646647170000|2022-03-07 09:59:30|578.22|575.1|577.55|574.43|578.22|575.1|577.46|574.34|0
1646647180000|2022-03-07 09:59:40|576.79|573.67|576.98|573.86|577.75|574.63|576.79|573.67|0
1646647190000|2022-03-07 09:59:50|577.26|574.14|577.17|574.05|577.84|574.72|577.17|574.05|0
1646647200000|2022-03-07 10:00:00|577.46|574.34|577.75|574.63|577.75|574.63|577.46|574.34|0
1646647210000|2022-03-07 10:00:10|576.22|573.1|576.12|573|576.22|573.1|575.93|572.81|0
1646647220000|2022-03-07 10:00:20|576.31|573.19|576.41|573.29|576.41|573.29|576.22|573.1|0
1646647230000|2022-03-07 10:00:30|576.5|573.38|575.84|572.72|576.5|573.38|575.84|572.72|0
1646647240000|2022-03-07 10:00:40|576.12|573|576.22|573.1|576.5|573.38|576.12|573|0
1646647250000|2022-03-07 10:00:50|576.03|572.91|575.55|572.43|576.03|572.91|575.55|572.43|0
1646647260000|2022-03-07 10:01:00|575.93|572.81|575.93|572.81|576.6|573.48|575.93|572.81|0
1646647270000|2022-03-07 10:01:10|575.36|572.24|575.27|572.15|575.36|572.24|575.27|572.15|0
1646647280000|2022-03-07 10:01:20|575.55|572.43|575.55|572.43|575.55|572.43|575.46|572.34|0
1646647290000|2022-03-07 10:01:30|575.84|572.72|575.36|572.24|575.93|572.81|575.36|572.24|0
1646647300000|2022-03-07 10:01:40|575.08|571.96|574.79|571.67|575.08|571.96|574.79|571.67|0
1646647310000|2022-03-07 10:01:50|574.98|571.86|575.65|572.53|575.65|572.53|574.89|571.77|0
1646647320000|2022-03-07 10:02:00|575.17|572.05|575.46|572.34|575.74|572.62|575.17|572.05|0
1646647330000|2022-03-07 10:02:10|575.27|572.15|575.65|572.53|575.65|572.53|575.27|572.15|0
1646647340000|2022-03-07 10:02:20|576.22|573.1|576.41|573.29|576.69|573.57|576.22|573.1|0
1646647350000|2022-03-07 10:02:30|576.6|573.48|576.41|573.29|576.6|573.48|576.41|573.29|0
1646647360000|2022-03-07 10:02:40|576.22|573.1|576.31|573.19|576.31|573.19|576.22|573.1|0
1646647370000|2022-03-07 10:02:50|576.22|573.1|576.22|573.1|576.31|573.19|576.03|572.91|0
1646647380000|2022-03-07 10:03:00|576.31|573.19|577.36|574.24|577.74|574.62|576.31|573.19|0
1646647390000|2022-03-07 10:03:10|576.88|573.76|577.55|574.43|577.55|574.43|576.88|573.76|0
1646647400000|2022-03-07 10:03:20|577.07|573.95|577.36|574.24|577.55|574.43|576.98|573.86|0
1646647410000|2022-03-07 10:03:30|577.26|574.14|577.45|574.33|577.74|574.62|577.26|574.14|0
1646647420000|2022-03-07 10:03:40|577.55|574.43|578.7|575.58|578.7|575.58|577.55|574.43|0
1646647430000|2022-03-07 10:03:50|578.13|575.01|578.32|575.2|578.32|575.2|578.13|575.01|0
1646647440000|2022-03-07 10:04:00|578.03|574.91|577.74|574.62|578.03|574.91|577.55|574.43|0
1646647450000|2022-03-07 10:04:10|578.32|575.2|578.13|575.01|578.41|575.29|578.13|575.01|0
1646647460000|2022-03-07 10:04:20|578.32|575.2|577.93|574.81|578.32|575.2|577.93|574.81|0
1646647470000|2022-03-07 10:04:30|577.26|574.14|577.45|574.33|577.93|574.81|577.26|574.14|0
1646647480000|2022-03-07 10:04:40|577.55|574.43|577.45|574.33|577.55|574.43|577.36|574.24|0
1646647490000|2022-03-07 10:04:50|577.07|573.95|577.17|574.05|577.17|574.05|576.88|573.76|0
1646647500000|2022-03-07 10:05:00|576.88|573.76|577.26|574.14|577.26|574.14|576.69|573.57|0
1646647510000|2022-03-07 10:05:10|577.17|574.05|577.84|574.72|577.84|574.72|577.17|574.05|0
1646647520000|2022-03-07 10:05:20|577.64|574.52|577.17|574.05|577.64|574.52|577.07|573.95|0
1646647530000|2022-03-07 10:05:30|576.41|573.29|576.69|573.57|576.69|573.57|576.41|573.29|0
1646647540000|2022-03-07 10:05:40|576.5|573.38|576.41|573.29|576.6|573.48|576.31|573.19|0
1646647550000|2022-03-07 10:05:50|576.98|573.86|576.98|573.86|576.98|573.86|576.88|573.76|0
1646647560000|2022-03-07 10:06:00|576.6|573.48|577.55|574.43|577.55|574.43|576.5|573.38|0
1646647570000|2022-03-07 10:06:10|577.17|574.05|578.22|575.1|578.22|575.1|577.17|574.05|0
1646647580000|2022-03-07 10:06:20|578.12|575|578.79|575.67|578.79|575.67|578.12|575|0
1646647590000|2022-03-07 10:06:30|578.89|575.77|578.98|575.86|579.17|576.05|578.89|575.77|0
1646647600000|2022-03-07 10:06:40|578.41|575.29|578.12|575|578.41|575.29|577.93|574.81|0
1646647610000|2022-03-07 10:06:50|577.83|574.71|577.74|574.62|577.83|574.71|577.74|574.62|0
1646647620000|2022-03-07 10:07:00|578.22|575.1|578.7|575.58|578.7|575.58|578.22|575.1|0
1646647630000|2022-03-07 10:07:10|578.79|575.67|578.32|575.2|578.79|575.67|578.32|575.2|0
1646647640000|2022-03-07 10:07:20|578.51|575.39|578.6|575.48|578.6|575.48|578.32|575.2|0
1646647650000|2022-03-07 10:07:30|578.51|575.39|578.12|575|578.7|575.58|578.12|575|0
1646647660000|2022-03-07 10:07:40|577.93|574.81|578.51|575.39|578.51|575.39|577.83|574.71|0
1646647670000|2022-03-07 10:07:50|578.22|575.1|577.93|574.81|578.22|575.1|577.93|574.81|0
1646647680000|2022-03-07 10:08:00|578.02|574.9|577.45|574.33|578.02|574.9|577.36|574.24|0
1646647690000|2022-03-07 10:08:10|577.36|574.24|576.22|573.1|577.36|574.24|576.22|573.1|0
1646647700000|2022-03-07 10:08:20|576.41|573.29|576.79|573.67|576.79|573.67|576.41|573.29|0
1646647710000|2022-03-07 10:08:30|577.17|574.05|576.88|573.76|577.36|574.24|576.88|573.76|0
1646647720000|2022-03-07 10:08:40|576.69|573.57|576.79|573.67|576.88|573.76|576.69|573.57|0
1646647730000|2022-03-07 10:08:50|576.88|573.76|576.12|573|576.88|573.76|576.12|573|0
1646647740000|2022-03-07 10:09:00|575.65|572.53|574.5|571.38|575.65|572.53|574.5|571.38|0
1646647750000|2022-03-07 10:09:10|574.98|571.86|575.65|572.53|575.65|572.53|574.98|571.86|0
1646647760000|2022-03-07 10:09:20|575.55|572.43|575.55|572.43|575.65|572.53|575.55|572.43|0
1646647770000|2022-03-07 10:09:30|575.93|572.81|575.84|572.72|575.93|572.81|575.65|572.53|0
1646647780000|2022-03-07 10:09:40|575.93|572.81|576.31|573.19|576.31|573.19|575.84|572.72|0
1646647790000|2022-03-07 10:09:50|576.5|573.38|576.79|573.67|576.79|573.67|576.5|573.38|0
1646647800000|2022-03-07 10:10:00|576.6|573.48|577.17|574.05|577.17|574.05|576.6|573.48|0
1646647810000|2022-03-07 10:10:10|577.36|574.24|576.98|573.86|577.45|574.33|576.98|573.86|0
1646647820000|2022-03-07 10:10:20|577.36|574.24|577.55|574.43|577.55|574.43|577.36|574.24|0
1646647830000|2022-03-07 10:10:30|577.83|574.71|577.36|574.24|577.83|574.71|577.36|574.24|0
1646647840000|2022-03-07 10:10:40|576.98|573.86|576.5|573.38|576.98|573.86|576.5|573.38|0
1646647850000|2022-03-07 10:10:50|576.41|573.29|576.5|573.38|576.5|573.38|576.41|573.29|0
1646647860000|2022-03-07 10:11:00|576.22|573.1|576.22|573.1|576.69|573.57|576.22|573.1|0
1646647870000|2022-03-07 10:11:10|576.5|573.38|576.69|573.57|576.69|573.57|576.5|573.38|0
1646647880000|2022-03-07 10:11:20|576.5|573.38|576.69|573.57|576.79|573.67|576.5|573.38|0
1646647890000|2022-03-07 10:11:30|576.31|573.19|576.41|573.29|576.79|573.67|576.31|573.19|0
1646647900000|2022-03-07 10:11:40|576.6|573.48|576.98|573.86|576.98|573.86|576.6|573.48|0
1646647910000|2022-03-07 10:11:50|576.6|573.48|576.22|573.1|576.6|573.48|576.03|572.91|0
1646647920000|2022-03-07 10:12:00|575.74|572.62|575.84|572.72|575.84|572.72|575.74|572.62|0
1646647930000|2022-03-07 10:12:10|575.45|572.33|575.65|572.53|575.65|572.53|575.45|572.33|0
1646647940000|2022-03-07 10:12:20|575.45|572.33|575.07|571.95|575.45|572.33|575.07|571.95|0
1646647950000|2022-03-07 10:12:30|574.79|571.67|574.4|571.28|574.79|571.67|574.4|571.28|0
1646647960000|2022-03-07 10:12:40|574.59|571.47|573.74|570.62|574.59|571.47|573.74|570.62|0
1646647970000|2022-03-07 10:12:50|574.12|571|573.74|570.62|574.31|571.19|573.74|570.62|0
1646647980000|2022-03-07 10:13:00|573.93|570.81|573.74|570.62|574.12|571|573.74|570.62|0
1646647990000|2022-03-07 10:13:10|573.83|570.71|574.21|571.09|574.31|571.19|573.83|570.71|0
1646648000000|2022-03-07 10:13:20|574.88|571.76|574.5|571.38|574.88|571.76|574.5|571.38|0
1646648010000|2022-03-07 10:13:30|574.31|571.19|573.74|570.62|574.31|571.19|573.74|570.62|0
1646648020000|2022-03-07 10:13:40|573.83|570.71|573.26|570.14|573.83|570.71|573.26|570.14|0
1646648030000|2022-03-07 10:13:50|572.98|569.86|572.69|569.57|573.26|570.14|572.69|569.57|0
1646648040000|2022-03-07 10:14:00|572.31|569.19|572.22|569.1|572.31|569.19|571.93|568.81|0
1646648050000|2022-03-07 10:14:10|572.6|569.48|572.6|569.48|572.79|569.67|572.6|569.48|0
1646648060000|2022-03-07 10:14:20|572.69|569.57|573.36|570.24|573.55|570.43|572.69|569.57|0
1646648070000|2022-03-07 10:14:30|573.17|570.05|572.6|569.48|573.17|570.05|572.6|569.48|0
1646648080000|2022-03-07 10:14:40|572.5|569.38|572.41|569.29|572.5|569.38|572.41|569.29|0
1646648090000|2022-03-07 10:14:50|572.6|569.48|572.79|569.67|572.79|569.67|572.6|569.48|0
1646648100000|2022-03-07 10:15:00|572.6|569.48|573.07|569.95|573.45|570.33|572.6|569.48|0
1646648110000|2022-03-07 10:15:10|572.79|569.67|572.79|569.67|572.98|569.86|572.79|569.67|0
1646648120000|2022-03-07 10:15:20|572.88|569.76|572.41|569.29|573.17|570.05|572.41|569.29|0
1646648130000|2022-03-07 10:15:30|572.22|569.1|572.31|569.19|572.5|569.38|572.03|568.91|0
1646648140000|2022-03-07 10:15:40|572.41|569.29|572.88|569.76|572.88|569.76|572.41|569.29|0
1646648150000|2022-03-07 10:15:50|572.98|569.86|573.83|570.71|573.83|570.71|572.98|569.86|0
1646648160000|2022-03-07 10:16:00|573.64|570.52|573.55|570.43|573.64|570.52|572.98|569.86|0
1646648170000|2022-03-07 10:16:10|573.64|570.52|573.36|570.24|573.64|570.52|573.36|570.24|0
1646648180000|2022-03-07 10:16:20|573.07|569.95|573.26|570.14|573.26|570.14|573.07|569.95|0
1646648190000|2022-03-07 10:16:30|573.36|570.24|573.17|570.05|573.55|570.43|573.17|570.05|0
1646648200000|2022-03-07 10:16:40|573.55|570.43|573.55|570.43|573.55|570.43|573.36|570.24|0
1646648210000|2022-03-07 10:16:50|573.74|570.62|574.12|571|574.12|571|573.74|570.62|0
1646648220000|2022-03-07 10:17:00|573.93|570.81|574.21|571.09|574.21|571.09|573.64|570.52|0
1646648230000|2022-03-07 10:17:10|574.5|571.38|574.02|570.9|574.59|571.47|573.74|570.62|0
1646648240000|2022-03-07 10:17:20|574.4|571.28|575.35|572.23|575.35|572.23|574.4|571.28|0
1646648250000|2022-03-07 10:17:30|575.45|572.33|575.26|572.14|575.45|572.33|575.26|572.14|0
1646648260000|2022-03-07 10:17:40|575.54|572.42|575.16|572.04|575.54|572.42|575.16|572.04|0
1646648270000|2022-03-07 10:17:50|574.88|571.76|574.21|571.09|574.97|571.85|574.21|571.09|0
1646648280000|2022-03-07 10:18:00|574.5|571.38|574.5|571.38|574.5|571.38|574.21|571.09|0
1646648290000|2022-03-07 10:18:10|574.69|571.57|574.5|571.38|574.97|571.85|574.5|571.38|0
1646648300000|2022-03-07 10:18:20|574.31|571.19|573.83|570.71|574.31|571.19|573.64|570.52|0
1646648310000|2022-03-07 10:18:30|574.21|571.09|574.31|571.19|574.31|571.19|574.21|571.09|0
1646648320000|2022-03-07 10:18:40|573.83|570.71|574.02|570.9|574.02|570.9|573.83|570.71|0
1646648330000|2022-03-07 10:18:50|573.93|570.81|573.83|570.71|573.93|570.81|573.74|570.62|0
1646648340000|2022-03-07 10:19:00|573.93|570.81|573.55|570.43|573.93|570.81|573.55|570.43|0
1646648350000|2022-03-07 10:19:10|573.36|570.24|573.74|570.62|573.74|570.62|573.36|570.24|0
1646648360000|2022-03-07 10:19:20|573.45|570.33|573.74|570.62|573.74|570.62|573.17|570.05|0
1646648370000|2022-03-07 10:19:30|573.55|570.43|573.36|570.24|573.55|570.43|573.26|570.14|0
1646648380000|2022-03-07 10:19:40|573.55|570.43|573.93|570.81|573.93|570.81|573.55|570.43|0
1646648390000|2022-03-07 10:19:50|574.21|571.09|573.93|570.81|574.31|571.19|573.93|570.81|0
1646648400000|2022-03-07 10:20:00|574.21|571.09|574.5|571.38|574.5|571.38|573.93|570.81|0
1646648410000|2022-03-07 10:20:10|574.4|571.28|574.5|571.38|574.5|571.38|574.31|571.19|0
1646648420000|2022-03-07 10:20:20|574.4|571.28|574.5|571.38|574.59|571.47|574.21|571.09|0
1646648430000|2022-03-07 10:20:30|574.59|571.47|574.31|571.19|574.59|571.47|574.31|571.19|0
1646648440000|2022-03-07 10:20:40|574.21|571.09|574.5|571.38|574.5|571.38|574.02|570.9|0
1646648450000|2022-03-07 10:20:50|574.69|571.57|575.07|571.95|575.07|571.95|574.69|571.57|0
1646648460000|2022-03-07 10:21:00|574.88|571.76|574.4|571.28|575.07|571.95|574.4|571.28|0
1646648470000|2022-03-07 10:21:10|574.69|571.57|574.4|571.28|574.69|571.57|574.4|571.28|0
1646648480000|2022-03-07 10:21:20|574.21|571.09|574.5|571.38|574.5|571.38|574.02|570.9|0
1646648490000|2022-03-07 10:21:30|574.59|571.47|574.59|571.47|574.69|571.57|574.59|571.47|0
1646648500000|2022-03-07 10:21:40|574.5|571.38|574.21|571.09|574.5|571.38|574.12|571|0
1646648510000|2022-03-07 10:21:50|574.12|571|573.93|570.81|574.12|571|573.93|570.81|0
1646648520000|2022-03-07 10:22:00|573.74|570.62|574.88|571.76|574.88|571.76|573.74|570.62|0
1646648530000|2022-03-07 10:22:10|574.78|571.66|574.59|571.47|574.78|571.66|574.59|571.47|0
1646648540000|2022-03-07 10:22:20|574.88|571.76|574.69|571.57|574.88|571.76|574.69|571.57|0
1646648550000|2022-03-07 10:22:30|574.59|571.47|574.88|571.76|574.88|571.76|574.5|571.38|0
1646648560000|2022-03-07 10:22:40|574.69|571.57|574.78|571.66|574.78|571.66|574.69|571.57|0
1646648570000|2022-03-07 10:22:50|574.69|571.57|574.78|571.66|574.78|571.66|574.69|571.57|0
1646648580000|2022-03-07 10:23:00|574.5|571.38|574.21|571.09|574.5|571.38|574.21|571.09|0
1646648590000|2022-03-07 10:23:10|573.93|570.81|573.55|570.43|573.93|570.81|573.36|570.24|0
1646648600000|2022-03-07 10:23:20|573.74|570.62|573.64|570.52|573.83|570.71|573.64|570.52|0
1646648610000|2022-03-07 10:23:30|573.26|570.14|573.07|569.95|573.26|570.14|572.69|569.57|0
1646648620000|2022-03-07 10:23:40|573.26|570.14|573.07|569.95|573.26|570.14|573.07|569.95|0
1646648630000|2022-03-07 10:23:50|573.55|570.43|574.12|571|574.12|571|573.55|570.43|0
1646648640000|2022-03-07 10:24:00|574.02|570.9|573.36|570.24|574.02|570.9|573.17|570.05|0
1646648650000|2022-03-07 10:24:10|573.17|570.05|573.36|570.24|573.45|570.33|573.17|570.05|0
1646648660000|2022-03-07 10:24:20|573.55|570.43|573.07|569.95|573.83|570.71|573.07|569.95|0
1646648670000|2022-03-07 10:24:30|573.45|570.33|573.45|570.33|573.45|570.33|573.26|570.14|0
1646648680000|2022-03-07 10:24:40|573.93|570.81|573.83|570.71|573.93|570.81|573.83|570.71|0
1646648690000|2022-03-07 10:24:50|573.74|570.62|574.4|571.28|574.4|571.28|573.74|570.62|0
1646648700000|2022-03-07 10:25:00|574.21|571.09|573.36|570.24|574.21|571.09|573.36|570.24|0
1646648710000|2022-03-07 10:25:10|573.64|570.52|573.26|570.14|573.64|570.52|573.26|570.14|0
1646648720000|2022-03-07 10:25:20|573.07|569.95|572.98|569.86|573.07|569.95|572.88|569.76|0
1646648730000|2022-03-07 10:25:30|573.26|570.14|573.55|570.43|573.55|570.43|573.26|570.14|0
1646648740000|2022-03-07 10:25:40|573.36|570.24|573.26|570.14|573.55|570.43|573.26|570.14|0
1646648750000|2022-03-07 10:25:50|573.36|570.24|573.45|570.33|573.55|570.43|573.36|570.24|0
1646648760000|2022-03-07 10:26:00|573.55|570.43|573.45|570.33|573.55|570.43|573.45|570.33|0
1646648770000|2022-03-07 10:26:10|573.17|570.05|573.74|570.62|573.74|570.62|573.17|570.05|0
1646648780000|2022-03-07 10:26:20|573.64|570.52|573.74|570.62|574.12|571|573.64|570.52|0
1646648790000|2022-03-07 10:26:30|573.93|570.81|574.4|571.28|574.4|571.28|573.93|570.81|0
1646648800000|2022-03-07 10:26:40|574.21|571.09|572.97|569.85|574.21|571.09|572.87|569.75|0
1646648810000|2022-03-07 10:26:50|572.87|569.75|573.16|570.04|573.16|570.04|572.78|569.66|0
1646648820000|2022-03-07 10:27:00|573.06|569.94|573.25|570.13|573.35|570.23|573.06|569.94|0
1646648830000|2022-03-07 10:27:10|573.16|570.04|573.44|570.32|573.44|570.32|573.16|570.04|0
1646648840000|2022-03-07 10:27:20|573.35|570.23|573.06|569.94|573.35|570.23|573.06|569.94|0
1646648850000|2022-03-07 10:27:30|573.16|570.04|573.06|569.94|573.44|570.32|573.06|569.94|0
1646648860000|2022-03-07 10:27:40|573.44|570.32|574.01|570.89|574.01|570.89|573.44|570.32|0
1646648870000|2022-03-07 10:27:50|574.68|571.56|575.06|571.94|575.06|571.94|574.68|571.56|0
1646648880000|2022-03-07 10:28:00|575.64|572.52|576.4|573.28|576.4|573.28|575.64|572.52|0
1646648890000|2022-03-07 10:28:10|576.49|573.37|576.3|573.18|576.49|573.37|576.11|572.99|0
1646648900000|2022-03-07 10:28:20|576.4|573.28|576.4|573.28|576.49|573.37|576.4|573.28|0
1646648910000|2022-03-07 10:28:30|574.96|571.84|575.25|572.13|575.35|572.23|574.77|571.65|0
1646648920000|2022-03-07 10:28:40|575.35|572.23|574.87|571.75|575.54|572.42|574.87|571.75|0
1646648930000|2022-03-07 10:28:50|574.68|571.56|575.54|572.42|575.54|572.42|574.58|571.46|0
1646648940000|2022-03-07 10:29:00|575.83|572.71|576.11|572.99|576.11|572.99|575.83|572.71|0
1646648950000|2022-03-07 10:29:10|576.02|572.9|575.45|572.33|576.02|572.9|575.45|572.33|0
1646648960000|2022-03-07 10:29:20|575.54|572.42|576.4|573.28|576.4|573.28|575.54|572.42|0
1646648970000|2022-03-07 10:29:30|576.87|573.75|577.93|574.81|577.93|574.81|576.87|573.75|0
1646648980000|2022-03-07 10:29:40|577.83|574.71|577.55|574.43|577.83|574.71|577.55|574.43|0
1646648990000|2022-03-07 10:29:50|577.36|574.24|577.93|574.81|577.93|574.81|577.36|574.24|0
1646649000000|2022-03-07 10:30:00|577.55|574.43|577.74|574.62|577.83|574.71|577.55|574.43|0
1646649010000|2022-03-07 10:30:10|577.16|574.04|577.74|574.62|577.83|574.71|577.16|574.04|0
1646649020000|2022-03-07 10:30:20|577.93|574.81|578.12|575|578.21|575.09|577.83|574.71|0
1646649030000|2022-03-07 10:30:30|578.31|575.19|579.46|576.34|579.46|576.34|578.21|575.09|0
1646649040000|2022-03-07 10:30:40|579.36|576.24|579.08|575.96|579.46|576.34|579.08|575.96|0
1646649050000|2022-03-07 10:30:50|578.98|575.86|578.89|575.77|578.98|575.86|578.69|575.57|0
1646649060000|2022-03-07 10:31:00|579.17|576.05|580.03|576.91|580.03|576.91|579.17|576.05|0
1646649070000|2022-03-07 10:31:10|579.74|576.62|579.55|576.43|579.74|576.62|578.88|575.76|0
1646649080000|2022-03-07 10:31:20|579.17|576.05|579.36|576.24|579.46|576.34|578.88|575.76|0
1646649090000|2022-03-07 10:31:30|579.08|575.96|578.98|575.86|579.27|576.15|578.98|575.86|0
1646649100000|2022-03-07 10:31:40|578.59|575.47|579.46|576.34|579.46|576.34|578.59|575.47|0
1646649110000|2022-03-07 10:31:50|580.03|576.91|579.55|576.43|580.03|576.91|579.55|576.43|0
1646649120000|2022-03-07 10:32:00|579.46|576.34|579.46|576.34|579.65|576.53|579.36|576.24|0
1646649130000|2022-03-07 10:32:10|579.08|575.96|578.98|575.86|579.17|576.05|578.88|575.76|0
1646649140000|2022-03-07 10:32:20|578.79|575.67|578.02|574.9|578.79|575.67|578.02|574.9|0
1646649150000|2022-03-07 10:32:30|577.93|574.81|578.12|575|578.12|575|577.93|574.81|0
1646649160000|2022-03-07 10:32:40|578.02|574.9|578.21|575.09|578.21|575.09|578.02|574.9|0
1646649170000|2022-03-07 10:32:50|578.31|575.19|578.31|575.19|578.31|575.19|578.21|575.09|0
1646649180000|2022-03-07 10:33:00|578.21|575.09|578.31|575.19|578.31|575.19|578.21|575.09|0
1646649190000|2022-03-07 10:33:10|578.21|575.09|578.21|575.09|578.21|575.09|578.12|575|0
1646649200000|2022-03-07 10:33:20|578.12|575|576.97|573.85|578.12|575|576.97|573.85|0
1646649210000|2022-03-07 10:33:30|577.16|574.04|577.16|574.04|577.55|574.43|577.16|574.04|0
1646649220000|2022-03-07 10:33:40|577.35|574.23|578.4|575.28|578.4|575.28|577.35|574.23|0
1646649230000|2022-03-07 10:33:50|579.27|576.15|579.84|576.72|579.84|576.72|579.27|576.15|0
1646649240000|2022-03-07 10:34:00|580.03|576.91|580.03|576.91|580.22|577.1|579.93|576.81|0
1646649250000|2022-03-07 10:34:10|579.08|575.96|578.59|575.47|579.08|575.96|578.21|575.09|0
1646649260000|2022-03-07 10:34:20|578.5|575.38|578.5|575.38|578.5|575.38|578.21|575.09|0
1646649270000|2022-03-07 10:34:30|578.31|575.19|577.93|574.81|578.31|575.19|577.93|574.81|0
1646649280000|2022-03-07 10:34:40|578.12|575|577.93|574.81|578.4|575.28|577.93|574.81|0
1646649290000|2022-03-07 10:34:50|577.74|574.62|577.35|574.23|577.74|574.62|577.16|574.04|0
1646649300000|2022-03-07 10:35:00|578.4|575.28|579.27|576.15|579.27|576.15|578.4|575.28|0
1646649310000|2022-03-07 10:35:10|579.74|576.62|579.27|576.15|579.74|576.62|579.27|576.15|0
1646649320000|2022-03-07 10:35:20|579.36|576.24|579.36|576.24|579.55|576.43|579.36|576.24|0
1646649330000|2022-03-07 10:35:30|579.07|575.95|578.31|575.19|579.07|575.95|578.31|575.19|0
1646649340000|2022-03-07 10:35:40|578.4|575.28|577.35|574.23|578.4|575.28|577.35|574.23|0
1646649350000|2022-03-07 10:35:50|577.54|574.42|577.54|574.42|577.54|574.42|577.35|574.23|0
1646649360000|2022-03-07 10:36:00|576.68|573.56|576.78|573.66|577.54|574.42|576.68|573.56|0
1646649370000|2022-03-07 10:36:10|577.25|574.13|577.25|574.13|577.25|574.13|577.16|574.04|0
1646649380000|2022-03-07 10:36:20|577.35|574.23|577.35|574.23|577.35|574.23|577.06|573.94|0
1646649390000|2022-03-07 10:36:30|577.44|574.32|577.54|574.42|577.54|574.42|577.44|574.32|0
1646649400000|2022-03-07 10:36:40|576.97|573.85|576.97|573.85|577.35|574.23|576.97|573.85|0
1646649410000|2022-03-07 10:36:50|577.93|574.81|577.74|574.62|578.31|575.19|577.74|574.62|0
1646649420000|2022-03-07 10:37:00|577.35|574.23|577.35|574.23|577.35|574.23|577.16|574.04|0
1646649430000|2022-03-07 10:37:10|577.16|574.04|578.5|575.38|578.5|575.38|577.16|574.04|0
1646649440000|2022-03-07 10:37:20|578.59|575.47|578.4|575.28|578.97|575.85|578.4|575.28|0
1646649450000|2022-03-07 10:37:30|578.12|575|578.31|575.19|578.31|575.19|578.12|575|0
1646649460000|2022-03-07 10:37:40|578.12|575|577.83|574.71|578.21|575.09|577.83|574.71|0
1646649470000|2022-03-07 10:37:50|577.93|574.81|576.78|573.66|578.02|574.9|576.78|573.66|0
1646649480000|2022-03-07 10:38:00|577.06|573.94|577.44|574.32|577.44|574.32|577.06|573.94|0
1646649490000|2022-03-07 10:38:10|576.87|573.75|576.4|573.28|576.87|573.75|576.4|573.28|0
1646649500000|2022-03-07 10:38:20|576.49|573.37|576.59|573.47|576.59|573.47|575.92|572.8|0
1646649510000|2022-03-07 10:38:30|576.78|573.66|576.21|573.09|576.78|573.66|576.21|573.09|0
1646649520000|2022-03-07 10:38:40|576.68|573.56|576.97|573.85|576.97|573.85|576.68|573.56|0
1646649530000|2022-03-07 10:38:50|577.16|574.04|577.06|573.94|577.16|574.04|576.78|573.66|0
1646649540000|2022-03-07 10:39:00|577.35|574.23|576.97|573.85|577.35|574.23|576.97|573.85|0
1646649550000|2022-03-07 10:39:10|577.54|574.42|577.93|574.81|577.93|574.81|577.54|574.42|0
1646649560000|2022-03-07 10:39:20|578.4|575.28|578.4|575.28|578.4|575.28|578.4|575.28|0
1646649570000|2022-03-07 10:39:30|578.5|575.38|578.59|575.47|578.59|575.47|578.21|575.09|0
1646649580000|2022-03-07 10:39:40|578.78|575.66|579.07|575.95|579.07|575.95|578.69|575.57|0
1646649590000|2022-03-07 10:39:50|579.46|576.34|579.65|576.53|579.65|576.53|579.46|576.34|0
1646649600000|2022-03-07 10:40:00|579.46|576.34|579.55|576.43|579.55|576.43|579.36|576.24|0
1646649610000|2022-03-07 10:40:10|579.65|576.53|579.26|576.14|579.74|576.62|579.26|576.14|0
1646649620000|2022-03-07 10:40:20|579.17|576.05|579.46|576.34|579.46|576.34|579.07|575.95|0
1646649630000|2022-03-07 10:40:30|578.59|575.47|579.07|575.95|579.07|575.95|578.59|575.47|0
1646649640000|2022-03-07 10:40:40|579.17|576.05|578.88|575.76|579.17|576.05|578.88|575.76|0
1646649650000|2022-03-07 10:40:50|578.5|575.38|579.07|575.95|579.07|575.95|578.5|575.38|0
1646649660000|2022-03-07 10:41:00|579.26|576.14|579.07|575.95|579.26|576.14|578.97|575.85|0
1646649670000|2022-03-07 10:41:10|579.26|576.14|579.26|576.14|579.74|576.62|579.26|576.14|0
1646649680000|2022-03-07 10:41:20|578.97|575.85|579.46|576.34|579.46|576.34|578.88|575.76|0
1646649690000|2022-03-07 10:41:30|579.36|576.24|578.69|575.57|579.36|576.24|578.69|575.57|0
1646649700000|2022-03-07 10:41:40|578.59|575.47|579.46|576.34|579.65|576.53|578.59|575.47|0
1646649710000|2022-03-07 10:41:50|578.88|575.76|578.78|575.66|579.16|576.04|578.78|575.66|0
1646649720000|2022-03-07 10:42:00|578.5|575.38|578.12|575|578.5|575.38|578.12|575|0
1646649730000|2022-03-07 10:42:10|577.92|574.8|577.73|574.61|577.92|574.8|577.73|574.61|0
1646649740000|2022-03-07 10:42:20|577.16|574.04|577.54|574.42|577.54|574.42|577.16|574.04|0
1646649750000|2022-03-07 10:42:30|577.16|574.04|576.78|573.66|577.16|574.04|576.78|573.66|0
1646649760000|2022-03-07 10:42:40|577.73|574.61|577.44|574.32|577.73|574.61|577.44|574.32|0
1646649770000|2022-03-07 10:42:50|577.16|574.04|577.54|574.42|577.54|574.42|577.06|573.94|0
1646649780000|2022-03-07 10:43:00|577.63|574.51|577.82|574.7|577.82|574.7|577.25|574.13|0
1646649790000|2022-03-07 10:43:10|578.5|575.38|578.69|575.57|578.69|575.57|578.5|575.38|0
1646649800000|2022-03-07 10:43:20|578.59|575.47|578.31|575.19|578.59|575.47|578.31|575.19|0
1646649810000|2022-03-07 10:43:30|577.54|574.42|576.68|573.56|577.54|574.42|576.68|573.56|0
1646649820000|2022-03-07 10:43:40|576.78|573.66|577.73|574.61|577.73|574.61|576.78|573.66|0
1646649830000|2022-03-07 10:43:50|578.21|575.09|579.07|575.95|579.07|575.95|578.21|575.09|0
1646649840000|2022-03-07 10:44:00|578.88|575.76|579.26|576.14|579.46|576.34|578.88|575.76|0
1646649850000|2022-03-07 10:44:10|579.46|576.34|579.07|575.95|579.46|576.34|579.07|575.95|0
1646649860000|2022-03-07 10:44:20|578.78|575.66|579.36|576.24|579.36|576.24|578.78|575.66|0
1646649870000|2022-03-07 10:44:30|579.26|576.14|579.26|576.14|579.74|576.62|579.26|576.14|0
1646649880000|2022-03-07 10:44:40|579.07|575.95|578.88|575.76|579.26|576.14|578.88|575.76|0
1646649890000|2022-03-07 10:44:50|578.69|575.57|578.21|575.09|578.88|575.76|578.21|575.09|0
1646649900000|2022-03-07 10:45:00|577.92|574.8|578.31|575.19|578.31|575.19|577.92|574.8|0
1646649910000|2022-03-07 10:45:10|578.21|575.09|577.63|574.51|578.31|575.19|577.63|574.51|0
1646649920000|2022-03-07 10:45:20|577.73|574.61|577.63|574.51|577.73|574.61|577.63|574.51|0
1646649930000|2022-03-07 10:45:30|577.54|574.42|577.25|574.13|577.54|574.42|577.25|574.13|0
1646649940000|2022-03-07 10:45:40|577.16|574.04|575.72|572.6|577.16|574.04|575.72|572.6|0
1646649950000|2022-03-07 10:45:50|576.01|572.89|575.63|572.51|576.01|572.89|575.63|572.51|0
1646649960000|2022-03-07 10:46:00|575.53|572.41|575.72|572.6|576.01|572.89|575.53|572.41|0
1646649970000|2022-03-07 10:46:10|575.34|572.22|575.72|572.6|575.72|572.6|575.34|572.22|0
1646649980000|2022-03-07 10:46:20|575.53|572.41|575.34|572.22|575.53|572.41|575.34|572.22|0
1646649990000|2022-03-07 10:46:30|575.25|572.13|575.06|571.94|575.25|572.13|574.77|571.65|0
1646650000000|2022-03-07 10:46:40|574.96|571.84|574.77|571.65|575.15|572.03|574.77|571.65|0
1646650010000|2022-03-07 10:46:50|574.58|571.46|574.68|571.56|574.68|571.56|574.58|571.46|0
1646650020000|2022-03-07 10:47:00|575.06|571.94|575.06|571.94|575.25|572.13|574.87|571.75|0
1646650030000|2022-03-07 10:47:10|575.34|572.22|575.15|572.03|575.44|572.32|575.15|572.03|0
1646650040000|2022-03-07 10:47:20|575.06|571.94|575.25|572.13|575.25|572.13|575.06|571.94|0
1646650050000|2022-03-07 10:47:30|575.06|571.94|575.06|571.94|575.06|571.94|575.06|571.94|0
1646650060000|2022-03-07 10:47:40|575.15|572.03|575.25|572.13|575.25|572.13|575.15|572.03|0
1646650070000|2022-03-07 10:47:50|575.44|572.32|574.96|571.84|575.44|572.32|574.96|571.84|0
1646650080000|2022-03-07 10:48:00|575.06|571.94|575.72|572.6|575.72|572.6|575.06|571.94|0
1646650090000|2022-03-07 10:48:10|576.2|573.08|577.35|574.23|577.63|574.51|576.2|573.08|0
1646650100000|2022-03-07 10:48:20|577.25|574.13|576.68|573.56|577.44|574.32|576.68|573.56|0
1646650110000|2022-03-07 10:48:30|576.39|573.27|576.29|573.17|576.49|573.37|576.29|573.17|0
1646650120000|2022-03-07 10:48:40|576.1|572.98|576.29|573.17|576.68|573.56|576.1|572.98|0
1646650130000|2022-03-07 10:48:50|576.1|572.98|576.58|573.46|576.58|573.46|576.1|572.98|0
1646650140000|2022-03-07 10:49:00|576.49|573.37|576.2|573.08|576.49|573.37|576.2|573.08|0
1646650150000|2022-03-07 10:49:10|576.1|572.98|575.63|572.51|576.1|572.98|575.53|572.41|0
1646650160000|2022-03-07 10:49:20|575.53|572.41|574.68|571.56|575.53|572.41|574.68|571.56|0
1646650170000|2022-03-07 10:49:30|574.77|571.65|574.29|571.17|574.77|571.65|574.2|571.08|0
1646650180000|2022-03-07 10:49:40|574.2|571.08|574.48|571.36|574.48|571.36|574.2|571.08|0
1646650190000|2022-03-07 10:49:50|574.68|571.56|574.96|571.84|574.96|571.84|574.68|571.56|0
1646650200000|2022-03-07 10:50:00|574.68|571.56|574.1|570.98|574.68|571.56|574.1|570.98|0
1646650210000|2022-03-07 10:50:10|573.72|570.6|573.91|570.79|574.19|571.07|573.72|570.6|0
1646650220000|2022-03-07 10:50:20|574|570.88|573.53|570.41|574|570.88|573.53|570.41|0
1646650230000|2022-03-07 10:50:30|573.62|570.5|573.62|570.5|573.62|570.5|573.62|570.5|0
1646650240000|2022-03-07 10:50:40|573.53|570.41|572.96|569.84|573.53|570.41|572.96|569.84|0
1646650250000|2022-03-07 10:50:50|573.53|570.41|573.91|570.79|573.91|570.79|573.53|570.41|0
1646650260000|2022-03-07 10:51:00|574|570.88|574.1|570.98|574.29|571.17|574|570.88|0
1646650270000|2022-03-07 10:51:10|573.72|570.6|573.91|570.79|573.91|570.79|573.72|570.6|0
1646650280000|2022-03-07 10:51:20|574|570.88|574.39|571.27|574.39|571.27|574|570.88|0
1646650290000|2022-03-07 10:51:30|574.67|571.55|573.53|570.41|574.67|571.55|573.53|570.41|0
1646650300000|2022-03-07 10:51:40|573.91|570.79|573.81|570.69|573.91|570.79|573.81|570.69|0
1646650310000|2022-03-07 10:51:50|573.72|570.6|573.53|570.41|573.72|570.6|573.34|570.22|0
1646650320000|2022-03-07 10:52:00|573.72|570.6|573.72|570.6|573.72|570.6|573.53|570.41|0
1646650330000|2022-03-07 10:52:10|574.29|571.17|574.1|570.98|574.29|571.17|573.91|570.79|0
1646650340000|2022-03-07 10:52:20|572.86|569.74|572.86|569.74|573.15|570.03|572.58|569.46|0
1646650350000|2022-03-07 10:52:30|572.48|569.36|573.15|570.03|573.15|570.03|572.48|569.36|0
1646650360000|2022-03-07 10:52:40|572.48|569.36|572.77|569.65|572.86|569.74|572.39|569.27|0
1646650370000|2022-03-07 10:52:50|573.15|570.03|573.15|570.03|573.53|570.41|573.15|570.03|0
1646650380000|2022-03-07 10:53:00|573.24|570.12|573.15|570.03|573.24|570.12|572.96|569.84|0
1646650390000|2022-03-07 10:53:10|573.05|569.93|572.77|569.65|573.24|570.12|572.77|569.65|0
1646650400000|2022-03-07 10:53:20|572.48|569.36|573.15|570.03|573.15|570.03|572.2|569.08|0
1646650410000|2022-03-07 10:53:30|573.05|569.93|572.86|569.74|573.15|570.03|572.86|569.74|0
1646650420000|2022-03-07 10:53:40|572.77|569.65|572.77|569.65|573.05|569.93|572.2|569.08|0
1646650430000|2022-03-07 10:53:50|574.1|570.98|573.81|570.69|574.1|570.98|573.81|570.69|0
1646650440000|2022-03-07 10:54:00|573.72|570.6|573.34|570.22|573.72|570.6|573.34|570.22|0
1646650450000|2022-03-07 10:54:10|573.53|570.41|573.72|570.6|573.72|570.6|573.53|570.41|0
1646650460000|2022-03-07 10:54:20|573.81|570.69|573.62|570.5|573.81|570.69|573.62|570.5|0
1646650470000|2022-03-07 10:54:30|573.43|570.31|572.77|569.65|573.43|570.31|572.77|569.65|0
1646650480000|2022-03-07 10:54:40|572.67|569.55|572.77|569.65|572.86|569.74|572.67|569.55|0
1646650490000|2022-03-07 10:54:50|572.96|569.84|573.43|570.31|573.43|570.31|572.86|569.74|0
1646650500000|2022-03-07 10:55:00|573.53|570.41|573.53|570.41|573.53|570.41|573.53|570.41|0
1646650510000|2022-03-07 10:55:10|573.62|570.5|573.34|570.22|573.62|570.5|573.34|570.22|0
1646650520000|2022-03-07 10:55:20|573.53|570.41|574.19|571.07|574.19|571.07|573.53|570.41|0
1646650530000|2022-03-07 10:55:30|573.62|570.5|573.91|570.79|574|570.88|573.62|570.5|0
1646650540000|2022-03-07 10:55:40|573.43|570.31|573.15|570.03|573.43|570.31|573.15|570.03|0
1646650550000|2022-03-07 10:55:50|572.86|569.74|572.86|569.74|573.05|569.93|572.86|569.74|0
1646650560000|2022-03-07 10:56:00|572.77|569.65|572.96|569.84|573.34|570.22|572.77|569.65|0
1646650570000|2022-03-07 10:56:10|572.67|569.55|572.77|569.65|572.86|569.74|572.67|569.55|0
1646650580000|2022-03-07 10:56:20|571.82|568.7|571.82|568.7|571.82|568.7|571.25|568.13|0
1646650590000|2022-03-07 10:56:30|572.2|569.08|572.48|569.36|572.48|569.36|572.2|569.08|0
1646650600000|2022-03-07 10:56:40|572.96|569.84|573.53|570.41|573.53|570.41|572.86|569.74|0
1646650610000|2022-03-07 10:56:50|572.96|569.84|572.67|569.55|572.96|569.84|572.67|569.55|0
1646650620000|2022-03-07 10:57:00|572.58|569.46|572.39|569.27|572.67|569.55|572.39|569.27|0
1646650630000|2022-03-07 10:57:10|572.77|569.65|573.05|569.93|573.05|569.93|572.58|569.46|0
1646650640000|2022-03-07 10:57:20|572.77|569.65|573.81|570.69|573.81|570.69|572.58|569.46|0
1646650650000|2022-03-07 10:57:30|573.72|570.6|574|570.88|574.1|570.98|573.72|570.6|0
1646650660000|2022-03-07 10:57:40|574.67|571.55|575.25|572.13|575.25|572.13|574.67|571.55|0
1646650670000|2022-03-07 10:57:50|575.05|571.93|575.44|572.32|575.44|572.32|575.05|571.93|0
1646650680000|2022-03-07 10:58:00|576.29|573.17|576.29|573.17|576.29|573.17|575.91|572.79|0
1646650690000|2022-03-07 10:58:10|576.86|573.74|576.77|573.65|576.96|573.84|576.58|573.46|0
1646650700000|2022-03-07 10:58:20|576.58|573.46|575.82|572.7|576.58|573.46|575.82|572.7|0
1646650710000|2022-03-07 10:58:30|575.44|572.32|574.86|571.74|575.44|572.32|574.86|571.74|0
1646650720000|2022-03-07 10:58:40|575.05|571.93|575.05|571.93|575.05|571.93|574.86|571.74|0
1646650730000|2022-03-07 10:58:50|574.86|571.74|575.72|572.6|575.72|572.6|574.86|571.74|0
1646650740000|2022-03-07 10:59:00|575.24|572.12|575.82|572.7|575.82|572.7|575.24|572.12|0
1646650750000|2022-03-07 10:59:10|575.72|572.6|575.72|572.6|576.2|573.08|575.72|572.6|0
1646650760000|2022-03-07 10:59:20|575.82|572.7|578.97|575.85|578.97|575.85|575.82|572.7|0
1646650770000|2022-03-07 10:59:30|580.02|576.9|580.31|577.19|581.08|577.96|579.83|576.71|0
1646650780000|2022-03-07 10:59:40|580.41|577.29|580.79|577.67|580.98|577.86|580.41|577.29|0
1646650790000|2022-03-07 10:59:50|580.6|577.48|581.17|578.05|581.27|578.15|580.6|577.48|0
1646650800000|2022-03-07 11:00:00|581.37|578.25|580.5|577.38|581.37|578.25|580.5|577.38|0
1646650810000|2022-03-07 11:00:10|581.17|578.05|580.79|577.67|581.17|578.05|580.79|577.67|0
1646650820000|2022-03-07 11:00:20|581.46|578.34|580.5|577.38|582.03|578.91|580.5|577.38|0
1646650830000|2022-03-07 11:00:30|581.65|578.53|581.07|577.95|581.65|578.53|581.07|577.95|0
1646650840000|2022-03-07 11:00:40|581.27|578.15|582.03|578.91|582.03|578.91|581.17|578.05|0
1646650850000|2022-03-07 11:00:50|582.42|579.3|582.23|579.11|583.09|579.97|582.23|579.11|0
1646650860000|2022-03-07 11:01:00|581.84|578.72|580.88|577.76|581.84|578.72|580.88|577.76|0
1646650870000|2022-03-07 11:01:10|580.69|577.57|580.5|577.38|580.69|577.57|580.22|577.1|0
1646650880000|2022-03-07 11:01:20|580.6|577.48|580.12|577|580.6|577.48|580.12|577|0
1646650890000|2022-03-07 11:01:30|580.02|576.9|582.8|579.68|582.8|579.68|580.02|576.9|0
1646650900000|2022-03-07 11:01:40|582.42|579.3|581.84|578.72|582.42|579.3|581.84|578.72|0
1646650910000|2022-03-07 11:01:50|581.46|578.34|581.75|578.63|581.75|578.63|581.46|578.34|0
1646650920000|2022-03-07 11:02:00|581.65|578.53|582.9|579.78|582.9|579.78|581.56|578.44|0
1646650930000|2022-03-07 11:02:10|582.8|579.68|582.71|579.59|582.8|579.68|582.61|579.49|0
1646650940000|2022-03-07 11:02:20|582.8|579.68|582.71|579.59|582.8|579.68|582.61|579.49|0
1646650950000|2022-03-07 11:02:30|581.17|578.05|580.5|577.38|581.17|578.05|580.31|577.19|0
1646650960000|2022-03-07 11:02:40|580.88|577.76|580.69|577.57|580.88|577.76|580.5|577.38|0
1646650970000|2022-03-07 11:02:50|581.65|578.53|581.94|578.82|581.94|578.82|581.27|578.15|0
1646650980000|2022-03-07 11:03:00|582.03|578.91|581.27|578.15|582.03|578.91|581.17|578.05|0
1646650990000|2022-03-07 11:03:10|581.46|578.34|582.23|579.11|582.23|579.11|581.46|578.34|0
1646651000000|2022-03-07 11:03:20|581.94|578.82|582.23|579.11|582.23|579.11|581.94|578.82|0
1646651010000|2022-03-07 11:03:30|582.33|579.21|582.03|578.91|582.33|579.21|581.94|578.82|0
1646651020000|2022-03-07 11:03:40|581.75|578.63|581.84|578.72|581.84|578.72|581.75|578.63|0
1646651030000|2022-03-07 11:03:50|582.13|579.01|583.38|580.26|583.38|580.26|582.13|579.01|0
1646651040000|2022-03-07 11:04:00|583.19|580.07|582.61|579.49|583.19|580.07|582.32|579.2|0
1646651050000|2022-03-07 11:04:10|583.09|579.97|583.76|580.64|583.76|580.64|583.09|579.97|0
1646651060000|2022-03-07 11:04:20|584.05|580.93|583.95|580.83|584.15|581.03|583.95|580.83|0
1646651070000|2022-03-07 11:04:30|583.19|580.07|583.38|580.26|583.38|580.26|583.19|580.07|0
1646651080000|2022-03-07 11:04:40|583.76|580.64|584.53|581.41|584.72|581.6|583.76|580.64|0
1646651090000|2022-03-07 11:04:50|584.44|581.32|583.95|580.83|584.44|581.32|583.76|580.64|0
1646651100000|2022-03-07 11:05:00|584.44|581.32|584.63|581.51|584.82|581.7|584.44|581.32|0
1646651110000|2022-03-07 11:05:10|584.53|581.41|585.02|581.9|585.02|581.9|584.53|581.41|0
1646651120000|2022-03-07 11:05:20|584.92|581.8|583.48|580.36|585.02|581.9|583.48|580.36|0
1646651130000|2022-03-07 11:05:30|583.86|580.74|584.15|581.03|584.15|581.03|583.48|580.36|0
1646651140000|2022-03-07 11:05:40|584.34|581.22|585.79|582.67|585.79|582.67|584.34|581.22|0
1646651150000|2022-03-07 11:05:50|586.26|583.14|585.02|581.9|586.26|583.14|585.02|581.9|0
1646651160000|2022-03-07 11:06:00|585.21|582.09|584.72|581.6|585.21|582.09|584.72|581.6|0
1646651170000|2022-03-07 11:06:10|584.92|581.8|584.82|581.7|584.92|581.8|584.44|581.32|0
1646651180000|2022-03-07 11:06:20|584.05|580.93|585.4|582.28|585.4|582.28|584.05|580.93|0
1646651190000|2022-03-07 11:06:30|585.3|582.18|584.72|581.6|585.3|582.18|584.72|581.6|0
1646651200000|2022-03-07 11:06:40|584.63|581.51|584.34|581.22|584.72|581.6|584.34|581.22|0
1646651210000|2022-03-07 11:06:50|584.25|581.13|584.44|581.32|584.44|581.32|584.15|581.03|0
1646651220000|2022-03-07 11:07:00|584.53|581.41|584.53|581.41|584.53|581.41|584.53|581.41|0
1646651230000|2022-03-07 11:07:10|583.95|580.83|584.25|581.13|584.44|581.32|583.95|580.83|0
1646651240000|2022-03-07 11:07:20|584.34|581.22|583.26|580.14|584.34|581.22|583.07|579.95|0
1646651250000|2022-03-07 11:07:30|585.14|582.02|585.14|582.02|585.14|582.02|584.95|581.83|0
1646651260000|2022-03-07 11:07:40|584.86|581.74|584.95|581.83|584.95|581.83|584.86|581.74|0
1646651270000|2022-03-07 11:07:50|584.76|581.64|583.61|580.49|584.76|581.64|583.52|580.4|0
1646651280000|2022-03-07 11:08:00|583.71|580.59|584.28|581.16|584.28|581.16|583.71|580.59|0
1646651290000|2022-03-07 11:08:10|583.9|580.78|584.67|581.55|584.67|581.55|583.9|580.78|0
1646651300000|2022-03-07 11:08:20|584.57|581.45|584.57|581.45|584.57|581.45|584.57|581.45|0
1646651310000|2022-03-07 11:08:30|584.37|581.25|584.47|581.35|584.47|581.35|584.37|581.25|0
1646651320000|2022-03-07 11:08:40|583.61|580.49|583.32|580.2|583.71|580.59|583.32|580.2|0
1646651330000|2022-03-07 11:08:50|583.42|580.3|583.03|579.91|583.42|580.3|583.03|579.91|0
1646651340000|2022-03-07 11:09:00|583.13|580.01|582.84|579.72|583.13|580.01|582.84|579.72|0
1646651350000|2022-03-07 11:09:10|583.03|579.91|585.33|582.21|585.33|582.21|583.03|579.91|0
1646651360000|2022-03-07 11:09:20|585.53|582.41|586.29|583.17|586.49|583.37|585.53|582.41|0
1646651370000|2022-03-07 11:09:30|585.72|582.6|585.33|582.21|585.72|582.6|585.33|582.21|0
1646651380000|2022-03-07 11:09:40|585.43|582.31|585.14|582.02|585.43|582.31|584.95|581.83|0
1646651390000|2022-03-07 11:09:50|584.47|581.35|583.61|580.49|584.47|581.35|583.51|580.39|0
1646651400000|2022-03-07 11:10:00|583.03|579.91|582.94|579.82|583.13|580.01|582.84|579.72|0
1646651410000|2022-03-07 11:10:10|583.22|580.1|582.65|579.53|583.22|580.1|582.65|579.53|0
1646651420000|2022-03-07 11:10:20|581.98|578.86|582.17|579.05|582.17|579.05|581.88|578.76|0
1646651430000|2022-03-07 11:10:30|581.98|578.86|581.98|578.86|582.46|579.34|581.41|578.29|0
1646651440000|2022-03-07 11:10:40|581.88|578.76|582.07|578.95|582.46|579.34|581.69|578.57|0
1646651450000|2022-03-07 11:10:50|582.17|579.05|581.88|578.76|582.27|579.15|581.88|578.76|0
1646651460000|2022-03-07 11:11:00|581.79|578.67|581.69|578.57|581.79|578.67|581.5|578.38|0
1646651470000|2022-03-07 11:11:10|581.5|578.38|581.69|578.57|581.69|578.57|581.5|578.38|0
1646651480000|2022-03-07 11:11:20|582.46|579.34|581.98|578.86|582.46|579.34|581.6|578.48|0
1646651490000|2022-03-07 11:11:30|581.69|578.57|582.07|578.95|582.07|578.95|581.69|578.57|0
1646651500000|2022-03-07 11:11:40|581.88|578.76|582.27|579.15|582.27|579.15|581.88|578.76|0
1646651510000|2022-03-07 11:11:50|582.17|579.05|582.27|579.15|582.65|579.53|582.17|579.05|0
1646651520000|2022-03-07 11:12:00|582.56|579.44|582.56|579.44|582.56|579.44|582.27|579.15|0
1646651530000|2022-03-07 11:12:10|581.98|578.86|581.69|578.57|582.07|578.95|581.69|578.57|0
1646651540000|2022-03-07 11:12:20|580.54|577.42|581.69|578.57|581.69|578.57|580.54|577.42|0
1646651550000|2022-03-07 11:12:30|581.88|578.76|581.31|578.19|581.88|578.76|581.12|578|0
1646651560000|2022-03-07 11:12:40|580.93|577.81|580.64|577.52|581.41|578.29|580.64|577.52|0
1646651570000|2022-03-07 11:12:50|580.83|577.71|580.45|577.33|580.93|577.81|580.45|577.33|0
1646651580000|2022-03-07 11:13:00|580.64|577.52|580.93|577.81|581.12|578|580.64|577.52|0
1646651590000|2022-03-07 11:13:10|580.83|577.71|581.12|578|581.12|578|580.64|577.52|0
1646651600000|2022-03-07 11:13:20|580.93|577.81|580.16|577.04|580.93|577.81|580.16|577.04|0
1646651610000|2022-03-07 11:13:30|580.26|577.14|581.02|577.9|581.02|577.9|580.26|577.14|0
1646651620000|2022-03-07 11:13:40|581.41|578.29|581.69|578.57|581.69|578.57|580.93|577.81|0
1646651630000|2022-03-07 11:13:50|581.6|578.48|581.69|578.57|581.69|578.57|581.41|578.29|0
1646651640000|2022-03-07 11:14:00|581.5|578.38|581.31|578.19|581.5|578.38|580.93|577.81|0
1646651650000|2022-03-07 11:14:10|581.12|578|580.64|577.52|581.31|578.19|580.64|577.52|0
1646651660000|2022-03-07 11:14:20|580.54|577.42|580.54|577.42|580.54|577.42|580.54|577.42|0
1646651670000|2022-03-07 11:14:30|580.35|577.23|580.35|577.23|580.54|577.42|580.35|577.23|0
1646651680000|2022-03-07 11:14:40|580.16|577.04|580.64|577.52|580.64|577.52|580.16|577.04|0
1646651690000|2022-03-07 11:14:50|580.73|577.61|581.22|578.1|581.22|578.1|580.54|577.42|0
1646651700000|2022-03-07 11:15:00|581.31|578.19|581.12|578|581.31|578.19|581.12|578|0
1646651710000|2022-03-07 11:15:10|581.98|578.86|582.46|579.34|582.75|579.63|581.98|578.86|0
1646651720000|2022-03-07 11:15:20|582.84|579.72|582.75|579.63|582.84|579.72|582.65|579.53|0
1646651730000|2022-03-07 11:15:30|582.84|579.72|584.28|581.16|584.28|581.16|582.84|579.72|0
1646651740000|2022-03-07 11:15:40|585.05|581.93|585.33|582.21|585.72|582.6|584.95|581.83|0
1646651750000|2022-03-07 11:15:50|585.91|582.79|586.29|583.17|586.29|583.17|585.91|582.79|0
1646651760000|2022-03-07 11:16:00|585.72|582.6|586.29|583.17|586.29|583.17|585.52|582.4|0
1646651770000|2022-03-07 11:16:10|586.78|583.66|587.35|584.23|587.35|584.23|586.78|583.66|0
1646651780000|2022-03-07 11:16:20|587.44|584.32|587.06|583.94|587.44|584.32|587.06|583.94|0
1646651790000|2022-03-07 11:16:30|587.25|584.13|588.21|585.09|588.21|585.09|587.25|584.13|0
1646651800000|2022-03-07 11:16:40|587.83|584.71|585.72|582.6|587.83|584.71|583.6|580.48|0
1646651810000|2022-03-07 11:16:50|586.58|583.46|585.33|582.21|586.58|583.46|585.05|581.93|0
1646651820000|2022-03-07 11:17:00|585.43|582.31|586.1|582.98|586.78|583.66|585.43|582.31|0
1646651830000|2022-03-07 11:17:10|586.87|583.75|587.44|584.32|587.44|584.32|586.87|583.75|0
1646651840000|2022-03-07 11:17:20|588.21|585.09|586.58|583.46|588.79|585.67|586.58|583.46|0
1646651850000|2022-03-07 11:17:30|587.35|584.23|588.7|585.58|588.7|585.58|587.06|583.94|0
1646651860000|2022-03-07 11:17:40|588.02|584.9|588.51|585.39|588.7|585.58|588.02|584.9|0
1646651870000|2022-03-07 11:17:50|588.21|585.09|587.16|584.04|588.21|585.09|587.16|584.04|0
1646651880000|2022-03-07 11:18:00|587.25|584.13|587.25|584.13|587.83|584.71|587.16|584.04|0
1646651890000|2022-03-07 11:18:10|587.93|584.81|586.78|583.66|587.93|584.81|586.78|583.66|0
1646651900000|2022-03-07 11:18:20|586.68|583.56|586.97|583.85|586.97|583.85|586.68|583.56|0
1646651910000|2022-03-07 11:18:30|587.74|584.62|587.93|584.81|588.12|585|587.74|584.62|0
1646651920000|2022-03-07 11:18:40|588.6|585.48|588.98|585.86|589.75|586.63|588.6|585.48|0
1646651930000|2022-03-07 11:18:50|588.21|585.09|587.83|584.71|588.21|585.09|587.35|584.23|0
1646651940000|2022-03-07 11:19:00|587.44|584.32|588.31|585.19|588.51|585.39|587.44|584.32|0
1646651950000|2022-03-07 11:19:10|587.83|584.71|587.44|584.32|587.83|584.71|587.16|584.04|0
1646651960000|2022-03-07 11:19:20|587.64|584.52|588.02|584.9|588.02|584.9|587.44|584.32|0
1646651970000|2022-03-07 11:19:30|588.41|585.29|584.47|581.35|588.41|585.29|584.47|581.35|0
1646651980000|2022-03-07 11:19:40|583.03|579.91|582.55|579.43|584.18|581.06|581.79|578.67|0
1646651990000|2022-03-07 11:19:50|583.13|580.01|581.98|578.86|583.13|580.01|581.98|578.86|0
1646652000000|2022-03-07 11:20:00|582.07|578.95|582.65|579.53|582.94|579.82|582.07|578.95|0
1646652010000|2022-03-07 11:20:10|582.94|579.82|581.6|578.48|582.94|579.82|581.6|578.48|0
1646652020000|2022-03-07 11:20:20|581.79|578.67|581.41|578.29|581.79|578.67|580.92|577.8|0
1646652030000|2022-03-07 11:20:30|581.31|578.19|580.92|577.8|581.31|578.19|580.64|577.52|0
1646652040000|2022-03-07 11:20:40|582.07|578.95|581.5|578.38|582.07|578.95|581.11|577.99|0
1646652050000|2022-03-07 11:20:50|581.79|578.67|581.6|578.48|581.79|578.67|581.4|578.28|0
1646652060000|2022-03-07 11:21:00|580.73|577.61|581.02|577.9|581.02|577.9|580.54|577.42|0
1646652070000|2022-03-07 11:21:10|580.73|577.61|579.78|576.66|580.73|577.61|579.78|576.66|0
1646652080000|2022-03-07 11:21:20|579.58|576.46|580.07|576.95|580.07|576.95|579.39|576.27|0
1646652090000|2022-03-07 11:21:30|579.49|576.37|579.68|576.56|579.68|576.56|579.3|576.18|0
1646652100000|2022-03-07 11:21:40|580.07|576.95|579.39|576.27|580.07|576.95|579.39|576.27|0
1646652110000|2022-03-07 11:21:50|579.49|576.37|578.54|575.42|579.49|576.37|578.54|575.42|0
1646652120000|2022-03-07 11:22:00|578.73|575.61|579.01|575.89|579.01|575.89|578.54|575.42|0
1646652130000|2022-03-07 11:22:10|579.68|576.56|579.2|576.08|579.68|576.56|579.2|576.08|0
1646652140000|2022-03-07 11:22:20|579.39|576.27|579.11|575.99|579.39|576.27|578.92|575.8|0
1646652150000|2022-03-07 11:22:30|579.01|575.89|579.39|576.27|579.39|576.27|579.01|575.89|0
1646652160000|2022-03-07 11:22:40|579.58|576.46|578.54|575.42|579.58|576.46|578.54|575.42|0
1646652170000|2022-03-07 11:22:50|578.63|575.51|578.16|575.04|578.63|575.51|578.06|574.94|0
1646652180000|2022-03-07 11:23:00|578.35|575.23|578.16|575.04|578.44|575.32|578.16|575.04|0
1646652190000|2022-03-07 11:23:10|577.87|574.75|578.54|575.42|578.54|575.42|577.87|574.75|0
1646652200000|2022-03-07 11:23:20|578.44|575.32|578.35|575.23|578.44|575.32|578.35|575.23|0
1646652210000|2022-03-07 11:23:30|578.73|575.61|578.25|575.13|578.73|575.61|578.25|575.13|0
1646652220000|2022-03-07 11:23:40|578.35|575.23|578.25|575.13|578.54|575.42|578.25|575.13|0
1646652230000|2022-03-07 11:23:50|577.97|574.85|577.87|574.75|578.06|574.94|577.87|574.75|0
1646652240000|2022-03-07 11:24:00|577.48|574.36|578.16|575.04|578.16|575.04|577.48|574.36|0
1646652250000|2022-03-07 11:24:10|577.97|574.85|577.01|573.89|577.97|574.85|577.01|573.89|0
1646652260000|2022-03-07 11:24:20|577.1|573.98|577.1|573.98|577.1|573.98|577.1|573.98|0
1646652270000|2022-03-07 11:24:30|576.91|573.79|577.1|573.98|577.29|574.17|576.91|573.79|0
1646652280000|2022-03-07 11:24:40|576.82|573.7|576.44|573.32|576.82|573.7|575.58|572.46|0
1646652290000|2022-03-07 11:24:50|577.01|573.89|577.58|574.46|577.58|574.46|577.01|573.89|0
1646652300000|2022-03-07 11:25:00|577.68|574.56|577.97|574.85|577.97|574.85|577.68|574.56|0
1646652310000|2022-03-07 11:25:10|578.06|574.94|578.44|575.32|578.44|575.32|578.06|574.94|0
1646652320000|2022-03-07 11:25:20|578.54|575.42|578.25|575.13|578.54|575.42|578.16|575.04|0
1646652330000|2022-03-07 11:25:30|578.44|575.32|578.35|575.23|578.44|575.32|578.25|575.13|0
1646652340000|2022-03-07 11:25:40|578.06|574.94|577.39|574.27|578.06|574.94|577.39|574.27|0
1646652350000|2022-03-07 11:25:50|577.1|573.98|576.82|573.7|577.2|574.08|576.82|573.7|0
1646652360000|2022-03-07 11:26:00|576.72|573.6|577.2|574.08|577.2|574.08|576.72|573.6|0
1646652370000|2022-03-07 11:26:10|576.91|573.79|577.1|573.98|577.1|573.98|576.82|573.7|0
1646652380000|2022-03-07 11:26:20|576.72|573.6|576.53|573.41|576.72|573.6|576.53|573.41|0
1646652390000|2022-03-07 11:26:30|576.63|573.51|577.1|573.98|577.1|573.98|576.63|573.51|0
1646652400000|2022-03-07 11:26:40|576.72|573.6|576.91|573.79|576.91|573.79|576.72|573.6|0
1646652410000|2022-03-07 11:26:50|577.1|573.98|576.82|573.7|577.1|573.98|576.82|573.7|0
1646652420000|2022-03-07 11:27:00|577.2|574.08|576.91|573.79|577.2|574.08|576.82|573.7|0
1646652430000|2022-03-07 11:27:10|575.96|572.84|576.15|573.03|576.15|573.03|575.77|572.65|0
1646652440000|2022-03-07 11:27:20|576.06|572.94|576.25|573.13|576.53|573.41|575.68|572.56|0
1646652450000|2022-03-07 11:27:30|576.15|573.03|575.87|572.75|576.15|573.03|575.87|572.75|0
1646652460000|2022-03-07 11:27:40|575.77|572.65|576.63|573.51|576.63|573.51|575.77|572.65|0
1646652470000|2022-03-07 11:27:50|577.29|574.17|575.96|572.84|577.58|574.46|575.96|572.84|0
1646652480000|2022-03-07 11:28:00|575.49|572.37|576.63|573.51|576.63|573.51|575.2|572.08|0
1646652490000|2022-03-07 11:28:10|576.44|573.32|576.25|573.13|576.53|573.41|576.25|573.13|0
1646652500000|2022-03-07 11:28:20|575.87|572.75|576.63|573.51|576.63|573.51|575.77|572.65|0
1646652510000|2022-03-07 11:28:30|576.34|573.22|576.06|572.94|576.34|573.22|575.96|572.84|0
1646652520000|2022-03-07 11:28:40|576.25|573.13|575.87|572.75|576.25|573.13|575.87|572.75|0
1646652530000|2022-03-07 11:28:50|576.06|572.94|576.44|573.32|576.44|573.32|576.06|572.94|0
1646652540000|2022-03-07 11:29:00|576.53|573.41|576.34|573.22|576.63|573.51|576.25|573.13|0
1646652550000|2022-03-07 11:29:10|576.44|573.32|576.34|573.22|576.63|573.51|576.34|573.22|0
1646652560000|2022-03-07 11:29:20|576.25|573.13|577.48|574.36|577.58|574.46|576.25|573.13|0
1646652570000|2022-03-07 11:29:30|577.77|574.65|577.96|574.84|577.96|574.84|577.77|574.65|0
1646652580000|2022-03-07 11:29:40|577.77|574.65|578.25|575.13|578.25|575.13|577.58|574.46|0
1646652590000|2022-03-07 11:29:50|578.44|575.32|578.63|575.51|578.63|575.51|578.44|575.32|0
1646652600000|2022-03-07 11:30:00|579.01|575.89|578.54|575.42|579.01|575.89|578.54|575.42|0
1646652610000|2022-03-07 11:30:10|578.63|575.51|577.86|574.74|578.63|575.51|577.58|574.46|0
1646652620000|2022-03-07 11:30:20|577.58|574.46|577.77|574.65|577.77|574.65|577.58|574.46|0
1646652630000|2022-03-07 11:30:30|577.48|574.36|577.67|574.55|577.77|574.65|577.48|574.36|0
1646652640000|2022-03-07 11:30:40|577.39|574.27|577.1|573.98|577.48|574.36|577.1|573.98|0
1646652650000|2022-03-07 11:30:50|576.25|573.13|576.06|572.94|576.25|573.13|575.96|572.84|0
1646652660000|2022-03-07 11:31:00|576.44|573.32|576.91|573.79|576.91|573.79|576.44|573.32|0
1646652670000|2022-03-07 11:31:10|577.01|573.89|577.48|574.36|577.48|574.36|577.01|573.89|0
1646652680000|2022-03-07 11:31:20|577.29|574.17|577.1|573.98|577.29|574.17|577.1|573.98|0
1646652690000|2022-03-07 11:31:30|577.2|574.08|577.1|573.98|577.48|574.36|577.01|573.89|0
1646652700000|2022-03-07 11:31:40|576.53|573.41|577.01|573.89|577.01|573.89|576.53|573.41|0
1646652710000|2022-03-07 11:31:50|576.91|573.79|576.91|573.79|576.91|573.79|576.72|573.6|0
1646652720000|2022-03-07 11:32:00|576.82|573.7|577.01|573.89|577.1|573.98|576.82|573.7|0
1646652730000|2022-03-07 11:32:10|577.2|574.08|577.67|574.55|577.67|574.55|577.2|574.08|0
1646652740000|2022-03-07 11:32:20|578.05|574.93|578.24|575.12|578.24|575.12|577.86|574.74|0
1646652750000|2022-03-07 11:32:30|577.96|574.84|578.15|575.03|578.15|575.03|577.96|574.84|0
1646652760000|2022-03-07 11:32:40|577.96|574.84|576.91|573.79|577.96|574.84|576.91|573.79|0
1646652770000|2022-03-07 11:32:50|576.72|573.6|577.39|574.27|577.39|574.27|576.72|573.6|0
1646652780000|2022-03-07 11:33:00|577.2|574.08|576.82|573.7|577.2|574.08|576.72|573.6|0
1646652790000|2022-03-07 11:33:10|576.63|573.51|576.34|573.22|577.01|573.89|576.34|573.22|0
1646652800000|2022-03-07 11:33:20|576.44|573.32|576.44|573.32|576.82|573.7|576.34|573.22|0
1646652810000|2022-03-07 11:33:30|576.63|573.51|576.53|573.41|576.63|573.51|576.53|573.41|0
1646652820000|2022-03-07 11:33:40|576.44|573.32|576.53|573.41|576.53|573.41|576.44|573.32|0
1646652830000|2022-03-07 11:33:50|576.44|573.32|576.44|573.32|576.72|573.6|576.44|573.32|0
1646652840000|2022-03-07 11:34:00|576.53|573.41|577.29|574.17|577.29|574.17|576.53|573.41|0
1646652850000|2022-03-07 11:34:10|576.82|573.7|576.53|573.41|577.1|573.98|576.53|573.41|0
1646652860000|2022-03-07 11:34:20|576.34|573.22|576.53|573.41|576.53|573.41|576.15|573.03|0
1646652870000|2022-03-07 11:34:30|576.34|573.22|576.63|573.51|576.72|573.6|576.34|573.22|0
1646652880000|2022-03-07 11:34:40|576.91|573.79|576.53|573.41|576.91|573.79|576.34|573.22|0
1646652890000|2022-03-07 11:34:50|576.44|573.32|576.91|573.79|576.91|573.79|576.44|573.32|0
1646652900000|2022-03-07 11:35:00|577.2|574.08|577.77|574.65|577.77|574.65|577.2|574.08|0
1646652910000|2022-03-07 11:35:10|577.29|574.17|577.67|574.55|577.67|574.55|577.1|573.98|0
1646652920000|2022-03-07 11:35:20|577.58|574.46|578.05|574.93|578.05|574.93|577.48|574.36|0
1646652930000|2022-03-07 11:35:30|577.77|574.65|577.39|574.27|577.77|574.65|577.39|574.27|0
1646652940000|2022-03-07 11:35:40|577.29|574.17|576.25|573.13|577.29|574.17|576.25|573.13|0
1646652950000|2022-03-07 11:35:50|576.34|573.22|576.15|573.03|576.91|573.79|576.15|573.03|0
1646652960000|2022-03-07 11:36:00|575.96|572.84|576.53|573.41|576.72|573.6|575.96|572.84|0
1646652970000|2022-03-07 11:36:10|576.72|573.6|576.82|573.7|576.91|573.79|576.72|573.6|0
1646652980000|2022-03-07 11:36:20|577.67|574.55|577.58|574.46|577.67|574.55|577.48|574.36|0
1646652990000|2022-03-07 11:36:30|577.67|574.55|577.77|574.65|577.96|574.84|577.67|574.55|0
1646653000000|2022-03-07 11:36:40|577.58|574.46|577.39|574.27|577.67|574.55|577.39|574.27|0
1646653010000|2022-03-07 11:36:50|577.67|574.55|577.58|574.46|577.77|574.65|577.58|574.46|0
1646653020000|2022-03-07 11:37:00|577.1|573.98|577.96|574.84|577.96|574.84|577.1|573.98|0
1646653030000|2022-03-07 11:37:10|578.24|575.12|579.11|575.99|579.39|576.27|578.15|575.03|0
1646653040000|2022-03-07 11:37:20|579.2|576.08|579.2|576.08|579.2|576.08|578.92|575.8|0
1646653050000|2022-03-07 11:37:30|580.06|576.94|579.01|575.89|580.06|576.94|579.01|575.89|0
1646653060000|2022-03-07 11:37:40|579.11|575.99|579.2|576.08|579.2|576.08|579.01|575.89|0
1646653070000|2022-03-07 11:37:50|579.3|576.18|579.11|575.99|579.3|576.18|579.11|575.99|0
1646653080000|2022-03-07 11:38:00|579.2|576.08|579.49|576.37|579.49|576.37|579.2|576.08|0
1646653090000|2022-03-07 11:38:10|579.58|576.46|579.96|576.84|579.96|576.84|579.58|576.46|0
1646653100000|2022-03-07 11:38:20|580.06|576.94|579.68|576.56|580.15|577.03|579.68|576.56|0
1646653110000|2022-03-07 11:38:30|579.58|576.46|579.68|576.56|579.68|576.56|579.49|576.37|0
1646653120000|2022-03-07 11:38:40|579.3|576.18|578.82|575.7|579.3|576.18|578.82|575.7|0
1646653130000|2022-03-07 11:38:50|579.3|576.18|579.11|575.99|579.3|576.18|579.11|575.99|0
1646653140000|2022-03-07 11:39:00|579.2|576.08|579.3|576.18|579.3|576.18|579.2|576.08|0
1646653150000|2022-03-07 11:39:10|579.01|575.89|579.11|575.99|579.11|575.99|578.91|575.79|0
1646653160000|2022-03-07 11:39:20|578.72|575.6|578.62|575.5|578.91|575.79|578.62|575.5|0
1646653170000|2022-03-07 11:39:30|578.82|575.7|578.72|575.6|578.91|575.79|578.53|575.41|0
1646653180000|2022-03-07 11:39:40|579.11|575.99|579.01|575.89|579.11|575.99|578.72|575.6|0
1646653190000|2022-03-07 11:39:50|579.11|575.99|578.81|575.69|579.11|575.99|578.81|575.69|0
1646653200000|2022-03-07 11:40:00|578.72|575.6|579.11|575.99|579.11|575.99|578.62|575.5|0
1646653210000|2022-03-07 11:40:10|579.39|576.27|578.53|575.41|579.39|576.27|578.53|575.41|0
1646653220000|2022-03-07 11:40:20|578.24|575.12|577.96|574.84|578.24|575.12|577.96|574.84|0
1646653230000|2022-03-07 11:40:30|577.48|574.36|577.2|574.08|577.48|574.36|577.2|574.08|0
1646653240000|2022-03-07 11:40:40|577.29|574.17|577.96|574.84|577.96|574.84|576.72|573.6|0
1646653250000|2022-03-07 11:40:50|577.86|574.74|577.2|574.08|577.86|574.74|577.2|574.08|0
1646653260000|2022-03-07 11:41:00|577.01|573.89|576.15|573.03|577.01|573.89|576.15|573.03|0
1646653270000|2022-03-07 11:41:10|575.76|572.64|575.95|572.83|575.95|572.83|575.76|572.64|0
1646653280000|2022-03-07 11:41:20|575.57|572.45|575.19|572.07|575.95|572.83|575.19|572.07|0
1646653290000|2022-03-07 11:41:30|575.38|572.26|575.38|572.26|575.38|572.26|575.19|572.07|0
1646653300000|2022-03-07 11:41:40|575.57|572.45|575.48|572.36|575.67|572.55|575.19|572.07|0
1646653310000|2022-03-07 11:41:50|575.76|572.64|575.86|572.74|575.86|572.74|575.76|572.64|0
1646653320000|2022-03-07 11:42:00|575.67|572.55|575.67|572.55|575.76|572.64|575.57|572.45|0
1646653330000|2022-03-07 11:42:10|575.57|572.45|575.48|572.36|575.57|572.45|575.48|572.36|0
1646653340000|2022-03-07 11:42:20|575.38|572.26|573.96|570.84|575.38|572.26|573.96|570.84|0
1646653350000|2022-03-07 11:42:30|574.43|571.31|573.96|570.84|574.62|571.5|573.96|570.84|0
1646653360000|2022-03-07 11:42:40|574.24|571.12|574.72|571.6|574.72|571.6|574.24|571.12|0
1646653370000|2022-03-07 11:42:50|574.62|571.5|574.43|571.31|574.81|571.69|574.43|571.31|0
1646653380000|2022-03-07 11:43:00|574.72|571.6|575.38|572.26|575.38|572.26|574.72|571.6|0
1646653390000|2022-03-07 11:43:10|576.14|573.02|576.34|573.22|576.34|573.22|576.14|573.02|0
1646653400000|2022-03-07 11:43:20|576.24|573.12|575.86|572.74|576.24|573.12|575.67|572.55|0
1646653410000|2022-03-07 11:43:30|575.95|572.83|575.95|572.83|576.33|573.21|575.95|572.83|0
1646653420000|2022-03-07 11:43:40|576.05|572.93|575.48|572.36|576.05|572.93|575.48|572.36|0
1646653430000|2022-03-07 11:43:50|574.81|571.69|574.81|571.69|575.1|571.98|574.81|571.69|0
1646653440000|2022-03-07 11:44:00|574.53|571.41|574.62|571.5|574.62|571.5|574.43|571.31|0
1646653450000|2022-03-07 11:44:10|574.43|571.31|575.1|571.98|575.1|571.98|574.43|571.31|0
1646653460000|2022-03-07 11:44:20|575.19|572.07|575.29|572.17|575.29|572.17|575.1|571.98|0
1646653470000|2022-03-07 11:44:30|575.38|572.26|575.38|572.26|575.67|572.55|575.38|572.26|0
1646653480000|2022-03-07 11:44:40|574.81|571.69|574.53|571.41|574.81|571.69|574.53|571.41|0
1646653490000|2022-03-07 11:44:50|574.72|571.6|574.81|571.69|574.81|571.69|574.72|571.6|0
1646653500000|2022-03-07 11:45:00|575.1|571.98|574.72|571.6|575.1|571.98|574.62|571.5|0
1646653510000|2022-03-07 11:45:10|574.62|571.5|574.62|571.5|574.62|571.5|574.53|571.41|0
1646653520000|2022-03-07 11:45:20|574.81|571.69|574.81|571.69|574.81|571.69|574.81|571.69|0
1646653530000|2022-03-07 11:45:30|575.48|572.36|575.19|572.07|575.48|572.36|575.19|572.07|0
1646653540000|2022-03-07 11:45:40|575.29|572.17|574.81|571.69|575.29|572.17|574.81|571.69|0
1646653550000|2022-03-07 11:45:50|575.19|572.07|573.77|570.65|575.19|572.07|573.77|570.65|0
1646653560000|2022-03-07 11:46:00|573.67|570.55|574.34|571.22|574.34|571.22|573.58|570.46|0
1646653570000|2022-03-07 11:46:10|573.86|570.74|573.77|570.65|573.96|570.84|573.77|570.65|0
1646653580000|2022-03-07 11:46:20|573.86|570.74|573.96|570.84|573.96|570.84|573.39|570.27|0
1646653590000|2022-03-07 11:46:30|573.58|570.46|573.2|570.08|573.58|570.46|573.2|570.08|0
1646653600000|2022-03-07 11:46:40|573.01|569.89|573.01|569.89|573.01|569.89|572.72|569.6|0
1646653610000|2022-03-07 11:46:50|573.1|569.98|573.2|570.08|573.2|570.08|572.82|569.7|0
1646653620000|2022-03-07 11:47:00|573.67|570.55|573.58|570.46|573.67|570.55|573.29|570.17|0
1646653630000|2022-03-07 11:47:10|573.86|570.74|573.96|570.84|573.96|570.84|573.86|570.74|0
1646653640000|2022-03-07 11:47:20|573.77|570.65|573.86|570.74|573.86|570.74|573.77|570.65|0
1646653650000|2022-03-07 11:47:30|573.96|570.84|573.96|570.84|574.34|571.22|573.86|570.74|0
1646653660000|2022-03-07 11:47:40|574.24|571.12|574.34|571.22|574.62|571.5|574.24|571.12|0
1646653670000|2022-03-07 11:47:50|574.15|571.03|574.62|571.5|574.62|571.5|574.15|571.03|0
1646653680000|2022-03-07 11:48:00|575.57|572.45|575.1|571.98|575.67|572.55|575.1|571.98|0
1646653690000|2022-03-07 11:48:10|575.29|572.17|575.1|571.98|575.29|572.17|575.1|571.98|0
1646653700000|2022-03-07 11:48:20|575.19|572.07|575.38|572.26|575.38|572.26|575.19|572.07|0
1646653710000|2022-03-07 11:48:30|575|571.88|575.19|572.07|575.67|572.55|575|571.88|0
1646653720000|2022-03-07 11:48:40|575.1|571.98|574.81|571.69|575.1|571.98|574.62|571.5|0
1646653730000|2022-03-07 11:48:50|575.19|572.07|575.29|572.17|575.29|572.17|575.19|572.07|0
1646653740000|2022-03-07 11:49:00|575.1|571.98|575.19|572.07|575.38|572.26|575.1|571.98|0
1646653750000|2022-03-07 11:49:10|574.91|571.79|575|571.88|575|571.88|574.91|571.79|0
1646653760000|2022-03-07 11:49:20|574.81|571.69|574.91|571.79|575|571.88|574.81|571.69|0
1646653770000|2022-03-07 11:49:30|575|571.88|574.34|571.22|575|571.88|574.34|571.22|0
1646653780000|2022-03-07 11:49:40|574.43|571.31|574.62|571.5|574.62|571.5|574.43|571.31|0
1646653790000|2022-03-07 11:49:50|574.24|571.12|574.15|571.03|574.24|571.12|574.15|571.03|0
1646653800000|2022-03-07 11:50:00|574.24|571.12|574.62|571.5|574.62|571.5|574.05|570.93|0
1646653810000|2022-03-07 11:50:10|574.72|571.6|574.62|571.5|574.72|571.6|574.53|571.41|0
1646653820000|2022-03-07 11:50:20|574.53|571.41|574.43|571.31|574.53|571.41|574.34|571.22|0
1646653830000|2022-03-07 11:50:30|574.53|571.41|574.15|571.03|575|571.88|574.15|571.03|0
1646653840000|2022-03-07 11:50:40|573.96|570.84|574.15|571.03|574.15|571.03|573.86|570.74|0
1646653850000|2022-03-07 11:50:50|574.05|570.93|574.43|571.31|574.43|571.31|573.96|570.84|0
1646653860000|2022-03-07 11:51:00|574.34|571.22|574.24|571.12|574.34|571.22|574.15|571.03|0
1646653870000|2022-03-07 11:51:10|574.15|571.03|574.34|571.22|574.34|571.22|574.15|571.03|0
1646653880000|2022-03-07 11:51:20|573.96|570.84|573.67|570.55|573.96|570.84|573.39|570.27|0
1646653890000|2022-03-07 11:51:30|573.58|570.46|573.58|570.46|573.58|570.46|573.58|570.46|0
1646653900000|2022-03-07 11:51:40|573.86|570.74|573.86|570.74|573.96|570.84|573.86|570.74|0
1646653910000|2022-03-07 11:51:50|573.67|570.55|573.39|570.27|573.67|570.55|573.39|570.27|0
1646653920000|2022-03-07 11:52:00|573.48|570.36|573.58|570.46|573.67|570.55|573.48|570.36|0
1646653930000|2022-03-07 11:52:10|573.29|570.17|572.15|569.03|573.29|570.17|572.15|569.03|0
1646653940000|2022-03-07 11:52:20|572.53|569.41|572.15|569.03|572.53|569.41|572.15|569.03|0
1646653950000|2022-03-07 11:52:30|571.96|568.84|571.39|568.27|571.96|568.84|571.01|567.89|0
1646653960000|2022-03-07 11:52:40|571.01|567.89|570.25|567.13|571.01|567.89|570.25|567.13|0
1646653970000|2022-03-07 11:52:50|570.06|566.94|570.06|566.94|570.35|567.23|569.97|566.85|0
1646653980000|2022-03-07 11:53:00|570.35|567.23|570.73|567.61|570.73|567.61|570.35|567.23|0
1646653990000|2022-03-07 11:53:10|570.82|567.7|570.82|567.7|570.92|567.8|570.35|567.23|0
1646654000000|2022-03-07 11:53:20|571.39|568.27|572.25|569.13|572.25|569.13|571.11|567.99|0
1646654010000|2022-03-07 11:53:30|571.77|568.65|571.87|568.75|571.96|568.84|571.39|568.27|0
1646654020000|2022-03-07 11:53:40|571.68|568.56|571.58|568.46|571.68|568.56|571.58|568.46|0
1646654030000|2022-03-07 11:53:50|571.3|568.18|570.63|567.51|571.3|568.18|570.63|567.51|0
1646654040000|2022-03-07 11:54:00|570.54|567.42|570.54|567.42|570.82|567.7|570.54|567.42|0
1646654050000|2022-03-07 11:54:10|570.44|567.32|570.54|567.42|570.63|567.51|570.44|567.32|0
1646654060000|2022-03-07 11:54:20|570.25|567.13|569.5|566.38|570.25|567.13|569.5|566.38|0
1646654070000|2022-03-07 11:54:30|569.22|566.1|570.06|566.94|570.25|567.13|569.22|566.1|0
1646654080000|2022-03-07 11:54:40|569.87|566.75|569.78|566.66|569.87|566.75|569.68|566.56|0
1646654090000|2022-03-07 11:54:50|569.87|566.75|570.35|567.23|570.35|567.23|569.87|566.75|0
1646654100000|2022-03-07 11:55:00|570.06|566.94|570.44|567.32|570.44|567.32|570.06|566.94|0
1646654110000|2022-03-07 11:55:10|570.25|567.13|569.97|566.85|570.25|567.13|569.97|566.85|0
1646654120000|2022-03-07 11:55:20|569.87|566.75|569.87|566.75|570.06|566.94|569.87|566.75|0
1646654130000|2022-03-07 11:55:30|569.5|566.38|569.68|566.56|570.06|566.94|569.5|566.38|0
1646654140000|2022-03-07 11:55:40|569.87|566.75|569.68|566.56|569.97|566.85|569.68|566.56|0
1646654150000|2022-03-07 11:55:50|569.97|566.85|569.49|566.37|569.97|566.85|569.31|566.19|0
1646654160000|2022-03-07 11:56:00|568.93|565.81|568.55|565.43|568.93|565.81|568.55|565.43|0
1646654170000|2022-03-07 11:56:10|567.98|564.86|568.17|565.05|568.17|565.05|567.51|564.39|0
1646654180000|2022-03-07 11:56:20|568.08|564.96|567.98|564.86|568.08|564.96|567.89|564.77|0
1646654190000|2022-03-07 11:56:30|567.89|564.77|568.55|565.43|568.55|565.43|567.89|564.77|0
1646654200000|2022-03-07 11:56:40|568.74|565.62|568.17|565.05|568.74|565.62|568.17|565.05|0
1646654210000|2022-03-07 11:56:50|568.27|565.15|567.7|564.58|568.27|565.15|567.6|564.48|0
1646654220000|2022-03-07 11:57:00|567.79|564.67|567.6|564.48|567.79|564.67|567.51|564.39|0
1646654230000|2022-03-07 11:57:10|567.23|564.11|566.57|563.45|567.23|564.11|566.57|563.45|0
1646654240000|2022-03-07 11:57:20|566.28|563.16|567.6|564.48|567.6|564.48|566.28|563.16|0
1646654250000|2022-03-07 11:57:30|567.98|564.86|567.41|564.29|567.98|564.86|567.32|564.2|0
1646654260000|2022-03-07 11:57:40|566.95|563.83|567.04|563.92|567.04|563.92|566.66|563.54|0
1646654270000|2022-03-07 11:57:50|567.6|564.48|565.28|562.16|567.79|564.67|565.28|562.16|0
1646654280000|2022-03-07 11:58:00|565.57|562.45|565.28|562.16|565.57|562.45|565.09|561.97|0
1646654290000|2022-03-07 11:58:10|565.47|562.35|565.57|562.45|565.76|562.64|565.47|562.35|0
1646654300000|2022-03-07 11:58:20|565.76|562.64|565.38|562.26|565.85|562.73|565.38|562.26|0
1646654310000|2022-03-07 11:58:30|565.66|562.54|568.13|565.01|568.13|565.01|565.66|562.54|0
1646654320000|2022-03-07 11:58:40|565.22|562.1|565.79|562.67|565.79|562.67|565.22|562.1|0
1646654330000|2022-03-07 11:58:50|565.22|562.1|566|562.88|566|562.88|565.22|562.1|0
1646654340000|2022-03-07 11:59:00|565.91|562.79|566|562.88|566|562.88|565.43|562.31|0
1646654350000|2022-03-07 11:59:10|565.53|562.41|565.43|562.31|565.53|562.41|565.43|562.31|0
1646654360000|2022-03-07 11:59:20|565.53|562.41|565.72|562.6|566|562.88|565.53|562.41|0
1646654370000|2022-03-07 11:59:30|565.91|562.79|566.29|563.17|566.29|563.17|565.91|562.79|0
1646654380000|2022-03-07 11:59:40|566.48|563.36|566.29|563.17|566.48|563.36|566.19|563.07|0
1646654390000|2022-03-07 11:59:50|565.62|562.5|565.72|562.6|565.72|562.6|565.05|561.93|0
1646654400000|2022-03-07 12:00:00|565.62|562.5|565.34|562.22|565.62|562.5|565.34|562.22|0
1646654410000|2022-03-07 12:00:10|565.15|562.03|564.67|561.55|565.15|562.03|564.67|561.55|0
1646654420000|2022-03-07 12:00:20|564.77|561.65|565.05|561.93|565.05|561.93|564.77|561.65|0
1646654430000|2022-03-07 12:00:30|564.96|561.84|564.67|561.55|565.05|561.93|564.67|561.55|0
1646654440000|2022-03-07 12:00:40|564.86|561.74|564.67|561.55|565.05|561.93|564.67|561.55|0
1646654450000|2022-03-07 12:00:50|564.48|561.36|563.45|560.33|564.48|561.36|563.45|560.33|0
1646654460000|2022-03-07 12:01:00|563.35|560.23|564.39|561.27|564.39|561.27|563.35|560.23|0
1646654470000|2022-03-07 12:01:10|564.67|561.55|564.11|560.99|564.77|561.65|564.11|560.99|0
1646654480000|2022-03-07 12:01:20|564.2|561.08|564.11|560.99|564.48|561.36|564.11|560.99|0
1646654490000|2022-03-07 12:01:30|563.83|560.71|563.92|560.8|563.92|560.8|563.73|560.61|0
1646654500000|2022-03-07 12:01:40|563.73|560.61|563.26|560.14|563.73|560.61|563.26|560.14|0
1646654510000|2022-03-07 12:01:50|563.35|560.23|562.97|559.85|563.35|560.23|562.97|559.85|0
1646654520000|2022-03-07 12:02:00|562.69|559.57|562.22|559.1|563.16|560.04|562.22|559.1|0
1646654530000|2022-03-07 12:02:10|562.31|559.19|561.84|558.72|562.31|559.19|561.84|558.72|0
1646654540000|2022-03-07 12:02:20|561.65|558.53|561.94|558.82|561.94|558.82|561.46|558.34|0
1646654550000|2022-03-07 12:02:30|561.84|558.72|561.84|558.72|562.31|559.19|561.84|558.72|0
1646654560000|2022-03-07 12:02:40|561.94|558.82|563.35|560.23|563.35|560.23|561.94|558.82|0
1646654570000|2022-03-07 12:02:50|563.16|560.04|562.78|559.66|563.16|560.04|562.78|559.66|0
1646654580000|2022-03-07 12:03:00|562.97|559.85|563.07|559.95|563.16|560.04|562.97|559.85|0
1646654590000|2022-03-07 12:03:10|563.16|560.04|563.16|560.04|563.35|560.23|563.16|560.04|0
1646654600000|2022-03-07 12:03:20|562.97|559.85|561.27|558.15|562.97|559.85|561.27|558.15|0
1646654610000|2022-03-07 12:03:30|561.08|557.96|561.75|558.63|561.75|558.63|561.08|557.96|0
1646654620000|2022-03-07 12:03:40|561.84|558.72|561.08|557.96|561.84|558.72|561.08|557.96|0
1646654630000|2022-03-07 12:03:50|560.7|557.58|559.95|556.83|560.7|557.58|559.95|556.83|0
1646654640000|2022-03-07 12:04:00|560.14|557.02|560.33|557.21|560.33|557.21|559.67|556.55|0
1646654650000|2022-03-07 12:04:10|560.24|557.12|559.2|556.08|560.24|557.12|559.2|556.08|0
1646654660000|2022-03-07 12:04:20|559.57|556.45|559.2|556.08|559.57|556.45|559.2|556.08|0
1646654670000|2022-03-07 12:04:30|559.29|556.17|557.13|554.01|559.39|556.27|557.13|554.01|0
1646654680000|2022-03-07 12:04:40|557.6|554.48|557.69|554.57|557.79|554.67|557.5|554.38|0
1646654690000|2022-03-07 12:04:50|556.56|553.44|556.94|553.82|557.13|554.01|556.56|553.44|0
1646654700000|2022-03-07 12:05:00|557.04|553.92|557.69|554.57|557.69|554.57|557.04|553.92|0
1646654710000|2022-03-07 12:05:10|557.88|554.76|557.31|554.19|558.73|555.61|557.31|554.19|0
1646654720000|2022-03-07 12:05:20|556.94|553.82|555.81|552.69|556.94|553.82|555.81|552.69|0
1646654730000|2022-03-07 12:05:30|555.72|552.6|556.47|553.35|556.47|553.35|555.72|552.6|0
1646654740000|2022-03-07 12:05:40|556.85|553.73|556.94|553.82|557.22|554.1|556.75|553.63|0
1646654750000|2022-03-07 12:05:50|556.75|553.63|556.37|553.25|556.75|553.63|556.19|553.07|0
1646654760000|2022-03-07 12:06:00|556.1|552.98|556.37|553.25|556.37|553.25|555.81|552.69|0
1646654770000|2022-03-07 12:06:10|556.28|553.16|555.62|552.5|556.37|553.25|555.25|552.13|0
1646654780000|2022-03-07 12:06:20|556|552.88|555.25|552.13|556|552.88|555.25|552.13|0
1646654790000|2022-03-07 12:06:30|555.16|552.04|554.69|551.57|555.16|552.04|554.69|551.57|0
1646654800000|2022-03-07 12:06:40|555.06|551.94|554.87|551.75|555.25|552.13|554.69|551.57|0
1646654810000|2022-03-07 12:06:50|555.44|552.32|555.44|552.32|555.53|552.41|555.44|552.32|0
1646654820000|2022-03-07 12:07:00|555.53|552.41|557.22|554.1|557.22|554.1|555.53|552.41|0
1646654830000|2022-03-07 12:07:10|555.07|551.95|555.83|552.71|555.83|552.71|555.07|551.95|0
1646654840000|2022-03-07 12:07:20|555.92|552.8|556.3|553.18|556.39|553.27|555.92|552.8|0
1646654850000|2022-03-07 12:07:30|556.39|553.27|556.11|552.99|556.39|553.27|555.54|552.42|0
1646654860000|2022-03-07 12:07:40|556.02|552.9|556.2|553.08|556.3|553.18|556.02|552.9|0
1646654870000|2022-03-07 12:07:50|555.64|552.52|556.11|552.99|556.11|552.99|555.64|552.52|0
1646654880000|2022-03-07 12:08:00|556.48|553.36|556.96|553.84|557.24|554.12|556.48|553.36|0
1646654890000|2022-03-07 12:08:10|556.77|553.65|556.96|553.84|557.24|554.12|556.77|553.65|0
1646654900000|2022-03-07 12:08:20|557.24|554.12|557.62|554.5|557.62|554.5|557.24|554.12|0
1646654910000|2022-03-07 12:08:30|558|554.88|558.28|555.16|558.28|555.16|557.62|554.5|0
1646654920000|2022-03-07 12:08:40|559.23|556.11|558.75|555.63|559.42|556.3|558.75|555.63|0
1646654930000|2022-03-07 12:08:50|558.94|555.82|558.28|555.16|558.94|555.82|558.28|555.16|0
1646654940000|2022-03-07 12:09:00|558.19|555.07|557.62|554.5|558.19|555.07|557.62|554.5|0
1646654950000|2022-03-07 12:09:10|557.72|554.6|558.19|555.07|558.19|555.07|557.72|554.6|0
1646654960000|2022-03-07 12:09:20|558.09|554.97|558.19|555.07|558.19|555.07|558.09|554.97|0
1646654970000|2022-03-07 12:09:30|558|554.88|557.43|554.31|558|554.88|557.43|554.31|0
1646654980000|2022-03-07 12:09:40|557.53|554.41|558.19|555.07|558.37|555.25|557.53|554.41|0
1646654990000|2022-03-07 12:09:50|557.34|554.22|556.58|553.46|557.34|554.22|556.58|553.46|0
1646655000000|2022-03-07 12:10:00|556.02|552.9|555.92|552.8|556.02|552.9|555.92|552.8|0
1646655010000|2022-03-07 12:10:10|555.83|552.71|555.35|552.23|555.83|552.71|554.97|551.85|0
1646655020000|2022-03-07 12:10:20|555.26|552.14|554.97|551.85|555.35|552.23|554.97|551.85|0
1646655030000|2022-03-07 12:10:30|554.51|551.39|554.6|551.48|554.6|551.48|554.03|550.91|0
1646655040000|2022-03-07 12:10:40|555.07|551.95|555.35|552.23|555.35|552.23|555.07|551.95|0
1646655050000|2022-03-07 12:10:50|554.97|551.85|555.16|552.04|555.16|552.04|554.97|551.85|0
1646655060000|2022-03-07 12:11:00|554.32|551.2|554.51|551.39|554.51|551.39|554.32|551.2|0
1646655070000|2022-03-07 12:11:10|554.03|550.91|553.84|550.72|554.03|550.91|553.65|550.53|0
1646655080000|2022-03-07 12:11:20|554.32|551.2|554.41|551.29|554.41|551.29|554.22|551.1|0
1646655090000|2022-03-07 12:11:30|554.03|550.91|554.6|551.48|554.6|551.48|554.03|550.91|0
1646655100000|2022-03-07 12:11:40|554.69|551.57|553.84|550.72|554.69|551.57|553.65|550.53|0
1646655110000|2022-03-07 12:11:50|553.75|550.63|554.22|551.1|554.22|551.1|553.65|550.53|0
1646655120000|2022-03-07 12:12:00|554.13|551.01|554.6|551.48|554.6|551.48|554.03|550.91|0
1646655130000|2022-03-07 12:12:10|554.51|551.39|553.65|550.53|554.69|551.57|553.65|550.53|0
1646655140000|2022-03-07 12:12:20|553.46|550.34|553.84|550.72|553.84|550.72|553.46|550.34|0
1646655150000|2022-03-07 12:12:30|553.75|550.63|553.28|550.16|553.84|550.72|553.28|550.16|0
1646655160000|2022-03-07 12:12:40|553|549.88|552.15|549.03|553|549.88|552.15|549.03|0
1646655170000|2022-03-07 12:12:50|551.49|548.37|550.64|547.52|551.49|548.37|550.64|547.52|0
1646655180000|2022-03-07 12:13:00|550.83|547.71|551.12|548|551.12|548|550.74|547.62|0
1646655190000|2022-03-07 12:13:10|550.64|547.52|551.39|548.27|551.39|548.27|550.64|547.52|0
1646655200000|2022-03-07 12:13:20|551.87|548.75|551.58|548.46|551.96|548.84|551.58|548.46|0
1646655210000|2022-03-07 12:13:30|551.39|548.27|551.39|548.27|551.39|548.27|550.74|547.62|0
1646655220000|2022-03-07 12:13:40|551.3|548.18|551.39|548.27|551.58|548.46|551.3|548.18|0
1646655230000|2022-03-07 12:13:50|551.58|548.46|551.68|548.56|551.68|548.56|551.49|548.37|0
1646655240000|2022-03-07 12:14:00|551.77|548.65|552.81|549.69|552.81|549.69|551.77|548.65|0
1646655250000|2022-03-07 12:14:10|553|549.88|553.28|550.16|553.28|550.16|552.81|549.69|0
1646655260000|2022-03-07 12:14:20|553.46|550.34|553.19|550.07|553.46|550.34|553|549.88|0
1646655270000|2022-03-07 12:14:30|553|549.88|553.28|550.16|553.37|550.25|553|549.88|0
1646655280000|2022-03-07 12:14:40|553.65|550.53|553.75|550.63|553.75|550.63|553.65|550.53|0
1646655290000|2022-03-07 12:14:50|553.28|550.16|553.09|549.97|553.46|550.34|553.09|549.97|0
1646655300000|2022-03-07 12:15:00|553|549.88|552.33|549.21|553|549.88|552.33|549.21|0
1646655310000|2022-03-07 12:15:10|552.06|548.94|552.06|548.94|552.33|549.21|552.06|548.94|0
1646655320000|2022-03-07 12:15:20|552.81|549.69|552.9|549.78|553|549.88|552.81|549.69|0
1646655330000|2022-03-07 12:15:30|553|549.88|553.09|549.97|553.09|549.97|552.71|549.59|0
1646655340000|2022-03-07 12:15:40|553|549.88|553.18|550.06|553.18|550.06|553|549.88|0
1646655350000|2022-03-07 12:15:50|553.46|550.34|552.81|549.69|553.56|550.44|552.81|549.69|0
1646655360000|2022-03-07 12:16:00|552.52|549.4|552.71|549.59|553.28|550.16|552.52|549.4|0
1646655370000|2022-03-07 12:16:10|553.28|550.16|553.56|550.44|553.65|550.53|553.28|550.16|0
1646655380000|2022-03-07 12:16:20|553.94|550.82|553.37|550.25|554.41|551.29|553.37|550.25|0
1646655390000|2022-03-07 12:16:30|553.46|550.34|553.18|550.06|553.46|550.34|553|549.88|0
1646655400000|2022-03-07 12:16:40|553.37|550.25|552.15|549.03|553.37|550.25|552.15|549.03|0
1646655410000|2022-03-07 12:16:50|552.06|548.94|552.9|549.78|552.9|549.78|552.06|548.94|0
1646655420000|2022-03-07 12:17:00|552.62|549.5|551.96|548.84|552.62|549.5|551.96|548.84|0
1646655430000|2022-03-07 12:17:10|551.68|548.56|551.39|548.27|552.15|549.03|551.39|548.27|0
1646655440000|2022-03-07 12:17:20|551.02|547.9|551.58|548.46|551.77|548.65|551.02|547.9|0
1646655450000|2022-03-07 12:17:30|551.39|548.27|550.64|547.52|551.39|548.27|550.64|547.52|0
1646655460000|2022-03-07 12:17:40|550.83|547.71|550.27|547.15|550.83|547.71|550.27|547.15|0
1646655470000|2022-03-07 12:17:50|549.89|546.77|547.55|544.43|549.89|546.77|547.55|544.43|0
1646655480000|2022-03-07 12:18:00|547.74|544.62|547.64|544.52|547.74|544.62|546.89|543.77|0
1646655490000|2022-03-07 12:18:10|547.17|544.05|548.01|544.89|548.01|544.89|547.17|544.05|0
1646655500000|2022-03-07 12:18:20|547.83|544.71|547.92|544.8|548.11|544.99|547.83|544.71|0
1646655510000|2022-03-07 12:18:30|548.11|544.99|548.86|545.74|548.86|545.74|548.11|544.99|0
1646655520000|2022-03-07 12:18:40|549.14|546.02|549.24|546.12|549.33|546.21|549.05|545.93|0
1646655530000|2022-03-07 12:18:50|549.33|546.21|548.76|545.64|549.33|546.21|548.76|545.64|0
1646655540000|2022-03-07 12:19:00|548.58|545.46|547.74|544.62|548.58|545.46|547.74|544.62|0
1646655550000|2022-03-07 12:19:10|548.01|544.89|547.83|544.71|548.2|545.08|547.83|544.71|0
1646655560000|2022-03-07 12:19:20|548.11|544.99|548.01|544.89|548.11|544.99|547.83|544.71|0
1646655570000|2022-03-07 12:19:30|548.39|545.27|548.01|544.89|548.39|545.27|548.01|544.89|0
1646655580000|2022-03-07 12:19:40|548.2|545.08|547.83|544.71|548.2|545.08|547.64|544.52|0
1646655590000|2022-03-07 12:19:50|547.64|544.52|546.7|543.58|547.64|544.52|546.52|543.4|0
1646655600000|2022-03-07 12:20:00|546.52|543.4|547.45|544.33|547.45|544.33|546.52|543.4|0
1646655610000|2022-03-07 12:20:10|546.89|543.77|546.14|543.02|546.89|543.77|546.14|543.02|0
1646655620000|2022-03-07 12:20:20|545.58|542.46|545.02|541.9|545.58|542.46|545.02|541.9|0
1646655630000|2022-03-07 12:20:30|545.12|542|545.12|542|545.12|542|545.02|541.9|0
1646655640000|2022-03-07 12:20:40|545.02|541.9|546.24|543.12|546.24|543.12|545.02|541.9|0
1646655650000|2022-03-07 12:20:50|545.77|542.65|545.58|542.46|545.86|542.74|545.58|542.46|0
1646655660000|2022-03-07 12:21:00|545.49|542.37|546.14|543.02|546.24|543.12|545.49|542.37|0
1646655670000|2022-03-07 12:21:10|545.39|542.27|545.3|542.18|545.39|542.27|545.02|541.9|0
1646655680000|2022-03-07 12:21:20|545.02|541.9|545.39|542.27|545.39|542.27|544.83|541.71|0
1646655690000|2022-03-07 12:21:30|544.93|541.81|545.12|542|545.12|542|544.93|541.81|0
1646655700000|2022-03-07 12:21:40|545.21|542.09|544.65|541.53|545.21|542.09|544.65|541.53|0
1646655710000|2022-03-07 12:21:50|545.02|541.9|545.68|542.56|545.68|542.56|544.74|541.62|0
1646655720000|2022-03-07 12:22:00|545.95|542.83|546.51|543.39|546.51|543.39|545.68|542.56|0
1646655730000|2022-03-07 12:22:10|546.42|543.3|547.08|543.96|547.08|543.96|546.33|543.21|0
1646655740000|2022-03-07 12:22:20|546.99|543.87|547.17|544.05|547.26|544.14|546.99|543.87|0
1646655750000|2022-03-07 12:22:30|546.89|543.77|547.26|544.14|547.26|544.14|546.89|543.77|0
1646655760000|2022-03-07 12:22:40|547.83|544.71|548.2|545.08|548.39|545.27|547.83|544.71|0
1646655770000|2022-03-07 12:22:50|547.74|544.62|547.36|544.24|547.74|544.62|547.36|544.24|0
1646655780000|2022-03-07 12:23:00|547.26|544.14|547.08|543.96|547.26|544.14|547.08|543.96|0
1646655790000|2022-03-07 12:23:10|547.83|544.71|547.64|544.52|547.83|544.71|547.45|544.33|0
1646655800000|2022-03-07 12:23:20|547.45|544.33|546.99|543.87|547.45|544.33|546.99|543.87|0
1646655810000|2022-03-07 12:23:30|546.51|543.39|546.61|543.49|546.61|543.49|546.42|543.3|0
1646655820000|2022-03-07 12:23:40|546.8|543.68|545.77|542.65|546.8|543.68|545.58|542.46|0
1646655830000|2022-03-07 12:23:50|545.95|542.83|546.42|543.3|546.42|543.3|545.95|542.83|0
1646655840000|2022-03-07 12:24:00|546.89|543.77|546.51|543.39|546.89|543.77|546.42|543.3|0
1646655850000|2022-03-07 12:24:10|545.95|542.83|545.39|542.27|545.95|542.83|545.39|542.27|0
1646655860000|2022-03-07 12:24:20|545.77|542.65|545.49|542.37|545.77|542.65|545.2|542.08|0
1646655870000|2022-03-07 12:24:30|544.08|540.96|544.46|541.34|544.46|541.34|544.08|540.96|0
1646655880000|2022-03-07 12:24:40|544.08|540.96|543.9|540.78|544.08|540.96|543.9|540.78|0
1646655890000|2022-03-07 12:24:50|543.99|540.87|544.27|541.15|544.74|541.62|543.99|540.87|0
1646655900000|2022-03-07 12:25:00|543.71|540.59|543.9|540.78|544.08|540.96|543.71|540.59|0
1646655910000|2022-03-07 12:25:10|543.43|540.31|543.71|540.59|544.18|541.06|543.43|540.31|0
1646655920000|2022-03-07 12:25:20|543.34|540.22|543.43|540.31|543.52|540.4|543.34|540.22|0
1646655930000|2022-03-07 12:25:30|543.34|540.22|543.43|540.31|543.43|540.31|543.06|539.94|0
1646655940000|2022-03-07 12:25:40|543.15|540.03|542.59|539.47|543.15|540.03|542.59|539.47|0
1646655950000|2022-03-07 12:25:50|542.5|539.38|542.4|539.28|542.5|539.38|542.4|539.28|0
1646655960000|2022-03-07 12:26:00|542.22|539.1|541.29|538.17|542.22|539.1|541.29|538.17|0
1646655970000|2022-03-07 12:26:10|541.47|538.35|542.4|539.28|542.4|539.28|541.47|538.35|0
1646655980000|2022-03-07 12:26:20|542.96|539.84|543.62|540.5|543.62|540.5|542.78|539.66|0
1646655990000|2022-03-07 12:26:30|543.71|540.59|543.62|540.5|543.9|540.78|543.62|540.5|0
1646656000000|2022-03-07 12:26:40|544.46|541.34|545.76|542.64|545.76|542.64|544.46|541.34|0
1646656010000|2022-03-07 12:26:50|545.95|542.83|545.67|542.55|546.05|542.93|545.67|542.55|0
1646656020000|2022-03-07 12:27:00|546.33|543.21|546.14|543.02|546.89|543.77|546.14|543.02|0
1646656030000|2022-03-07 12:27:10|547.26|544.14|547.36|544.24|547.55|544.43|547.26|544.14|0
1646656040000|2022-03-07 12:27:20|547.73|544.61|547.07|543.95|548.2|545.08|547.07|543.95|0
1646656050000|2022-03-07 12:27:30|547.26|544.14|547.82|544.7|547.92|544.8|547.26|544.14|0
1646656060000|2022-03-07 12:27:40|547.26|544.14|547.26|544.14|547.26|544.14|547.26|544.14|0
1646656070000|2022-03-07 12:27:50|546.33|543.21|546.89|543.77|546.98|543.86|546.33|543.21|0
1646656080000|2022-03-07 12:28:00|547.07|543.95|546.7|543.58|547.07|543.95|546.7|543.58|0
1646656090000|2022-03-07 12:28:10|546.33|543.21|546.14|543.02|546.33|543.21|546.05|542.93|0
1646656100000|2022-03-07 12:28:20|545.39|542.27|545.58|542.46|545.58|542.46|545.11|541.99|0
1646656110000|2022-03-07 12:28:30|546.14|543.02|546.51|543.39|546.51|543.39|546.05|542.93|0
1646656120000|2022-03-07 12:28:40|546.05|542.93|545.58|542.46|546.33|543.21|545.58|542.46|0
1646656130000|2022-03-07 12:28:50|545.2|542.08|542.96|539.84|545.2|542.08|542.96|539.84|0
1646656140000|2022-03-07 12:29:00|542.22|539.1|541.66|538.54|542.22|539.1|541.66|538.54|0
1646656150000|2022-03-07 12:29:10|541.29|538.17|542.03|538.91|542.03|538.91|541.1|537.98|0
1646656160000|2022-03-07 12:29:20|541.84|538.72|541.29|538.17|541.84|538.72|541.29|538.17|0
1646656170000|2022-03-07 12:29:30|541.2|538.08|541.47|538.35|541.47|538.35|540.91|537.79|0
1646656180000|2022-03-07 12:29:40|541.2|538.08|541.47|538.35|541.47|538.35|541.2|538.08|0
1646656190000|2022-03-07 12:29:50|541.66|538.54|542.4|539.28|542.4|539.28|541.66|538.54|0
1646656200000|2022-03-07 12:30:00|541.47|538.35|541.75|538.63|541.75|538.63|541.47|538.35|0
1646656210000|2022-03-07 12:30:10|541.84|538.72|542.96|539.84|542.96|539.84|541.84|538.72|0
1646656220000|2022-03-07 12:30:20|543.34|540.22|542.78|539.66|543.34|540.22|542.78|539.66|0
1646656230000|2022-03-07 12:30:30|542.96|539.84|542.96|539.84|543.15|540.03|542.87|539.75|0
1646656240000|2022-03-07 12:30:40|543.06|539.94|543.34|540.22|543.34|540.22|543.06|539.94|0
1646656250000|2022-03-07 12:30:50|543.25|540.13|541.94|538.82|543.25|540.13|541.94|538.82|0
1646656260000|2022-03-07 12:31:00|542.03|538.91|542.22|539.1|542.22|539.1|541.66|538.54|0
1646656270000|2022-03-07 12:31:10|541.94|538.82|542.13|539.01|542.13|539.01|541.47|538.35|0
1646656280000|2022-03-07 12:31:20|541.84|538.72|542.03|538.91|542.03|538.91|541.66|538.54|0
1646656290000|2022-03-07 12:31:30|542.13|539.01|541.94|538.82|542.22|539.1|541.94|538.82|0
1646656300000|2022-03-07 12:31:40|541.84|538.72|542.13|539.01|542.13|539.01|541.75|538.63|0
1646656310000|2022-03-07 12:31:50|541.75|538.63|541.28|538.16|541.75|538.63|541.2|538.08|0
1646656320000|2022-03-07 12:32:00|541.38|538.26|541.1|537.98|541.38|538.26|540.91|537.79|0
1646656330000|2022-03-07 12:32:10|540.91|537.79|540.91|537.79|541.01|537.89|540.91|537.79|0
1646656340000|2022-03-07 12:32:20|541.2|538.08|542.59|539.47|542.59|539.47|541.1|537.98|0
1646656350000|2022-03-07 12:32:30|541.75|538.63|541.94|538.82|541.94|538.82|541.38|538.26|0
1646656360000|2022-03-07 12:32:40|541.75|538.63|542.03|538.91|542.03|538.91|541.75|538.63|0
1646656370000|2022-03-07 12:32:50|542.22|539.1|542.69|539.57|542.69|539.57|542.13|539.01|0
1646656380000|2022-03-07 12:33:00|542.5|539.38|542.5|539.38|542.69|539.57|542.5|539.38|0
1646656390000|2022-03-07 12:33:10|543.15|540.03|543.71|540.59|544.08|540.96|543.15|540.03|0
1646656400000|2022-03-07 12:33:20|543.52|540.4|544.08|540.96|544.08|540.96|543.52|540.4|0
1646656410000|2022-03-07 12:33:30|543.62|540.5|543.99|540.87|543.99|540.87|543.52|540.4|0
1646656420000|2022-03-07 12:33:40|544.08|540.96|543.15|540.03|544.45|541.33|543.15|540.03|0
1646656430000|2022-03-07 12:33:50|542.96|539.84|541.28|538.16|542.96|539.84|541.28|538.16|0
1646656440000|2022-03-07 12:34:00|540.91|537.79|541.47|538.35|541.47|538.35|540.91|537.79|0
1646656450000|2022-03-07 12:34:10|541.01|537.89|539.24|536.12|541.01|537.89|539.24|536.12|0
1646656460000|2022-03-07 12:34:20|539.52|536.4|539.98|536.86|539.98|536.86|539.52|536.4|0
1646656470000|2022-03-07 12:34:30|539.05|535.93|539.8|536.68|539.8|536.68|538.68|535.56|0
1646656480000|2022-03-07 12:34:40|541.1|537.98|542.31|539.19|542.31|539.19|541.1|537.98|0
1646656490000|2022-03-07 12:34:50|542.22|539.1|542.4|539.28|542.77|539.65|542.22|539.1|0
1646656500000|2022-03-07 12:35:00|541.66|538.54|541.28|538.16|541.66|538.54|541.28|538.16|0
1646656510000|2022-03-07 12:35:10|541.38|538.26|542.31|539.19|542.31|539.19|541.38|538.26|0
1646656520000|2022-03-07 12:35:20|543.06|539.94|544.08|540.96|544.08|540.96|543.06|539.94|0
1646656530000|2022-03-07 12:35:30|543.99|540.87|544.08|540.96|544.08|540.96|543.62|540.5|0
1646656540000|2022-03-07 12:35:40|543.99|540.87|542.96|539.84|543.99|540.87|542.96|539.84|0
1646656550000|2022-03-07 12:35:50|543.15|540.03|543.33|540.21|543.33|540.21|542.96|539.84|0
1646656560000|2022-03-07 12:36:00|543.52|540.4|543.43|540.31|543.62|540.5|543.43|540.31|0
1646656570000|2022-03-07 12:36:10|543.33|540.21|543.71|540.59|543.71|540.59|543.33|540.21|0
1646656580000|2022-03-07 12:36:20|543.62|540.5|543.43|540.31|543.62|540.5|543.33|540.21|0
1646656590000|2022-03-07 12:36:30|543.24|540.12|543.15|540.03|543.33|540.21|543.15|540.03|0
1646656600000|2022-03-07 12:36:40|542.5|539.38|542.21|539.09|542.96|539.84|542.21|539.09|0
1646656610000|2022-03-07 12:36:50|541.66|538.54|541.66|538.54|541.94|538.82|541.38|538.26|0
1646656620000|2022-03-07 12:37:00|542.66|539.54|543.95|540.83|543.95|540.83|542.66|539.54|0
1646656630000|2022-03-07 12:37:10|543.76|540.64|543.21|540.09|543.85|540.73|543.21|540.09|0
1646656640000|2022-03-07 12:37:20|542.46|539.34|543.21|540.09|543.21|540.09|542.46|539.34|0
1646656650000|2022-03-07 12:37:30|543.3|540.18|545.8|542.68|545.8|542.68|542.37|539.25|0
1646656660000|2022-03-07 12:37:40|542.21|539.09|542.58|539.46|542.58|539.46|542.21|539.09|0
1646656670000|2022-03-07 12:37:50|542.3|539.18|542.3|539.18|542.3|539.18|542.3|539.18|0
1646656680000|2022-03-07 12:38:00|542.49|539.37|541.84|538.72|542.49|539.37|541.84|538.72|0
1646656690000|2022-03-07 12:38:10|541.47|538.35|541.19|538.07|541.65|538.53|541.01|537.89|0
1646656700000|2022-03-07 12:38:20|541.56|538.44|543.32|540.2|543.32|540.2|541.56|538.44|0
1646656710000|2022-03-07 12:38:30|542.58|539.46|542.21|539.09|542.58|539.46|542.21|539.09|0
1646656720000|2022-03-07 12:38:40|542.49|539.37|543.42|540.3|543.42|540.3|542.49|539.37|0
1646656730000|2022-03-07 12:38:50|543.51|540.39|543.51|540.39|543.51|540.39|543.23|540.11|0
1646656740000|2022-03-07 12:39:00|543.32|540.2|541.84|538.72|543.32|540.2|541.84|538.72|0
1646656750000|2022-03-07 12:39:10|542.02|538.9|542.86|539.74|542.86|539.74|542.02|538.9|0
1646656760000|2022-03-07 12:39:20|542.95|539.83|542.3|539.18|543.05|539.93|542.3|539.18|0
1646656770000|2022-03-07 12:39:30|542.49|539.37|542.58|539.46|542.58|539.46|542.49|539.37|0
1646656780000|2022-03-07 12:39:40|542.39|539.27|542.3|539.18|542.39|539.27|542.12|539|0
1646656790000|2022-03-07 12:39:50|541.46|538.34|541.19|538.07|541.65|538.53|541.19|538.07|0
1646656800000|2022-03-07 12:40:00|542.02|538.9|543.42|540.3|543.42|540.3|542.02|538.9|0
1646656810000|2022-03-07 12:40:10|543.6|540.48|544.07|540.95|544.07|540.95|543.6|540.48|0
1646656820000|2022-03-07 12:40:20|543.69|540.57|544.25|541.13|544.25|541.13|543.69|540.57|0
1646656830000|2022-03-07 12:40:30|544.44|541.32|545.09|541.97|545.09|541.97|544.44|541.32|0
1646656840000|2022-03-07 12:40:40|545.18|542.06|544.91|541.79|545.18|542.06|544.81|541.69|0
1646656850000|2022-03-07 12:40:50|544.81|541.69|545.18|542.06|545.28|542.16|544.81|541.69|0
1646656860000|2022-03-07 12:41:00|544.62|541.5|543.42|540.3|544.62|541.5|543.42|540.3|0
1646656870000|2022-03-07 12:41:10|543.69|540.57|544.35|541.23|544.35|541.23|543.69|540.57|0
1646656880000|2022-03-07 12:41:20|544.44|541.32|544.25|541.13|544.53|541.41|544.16|541.04|0
1646656890000|2022-03-07 12:41:30|544.44|541.32|544.81|541.69|544.81|541.69|544.44|541.32|0
1646656900000|2022-03-07 12:41:40|544.91|541.79|545.47|542.35|545.47|542.35|544.81|541.69|0
1646656910000|2022-03-07 12:41:50|545.65|542.53|545.84|542.72|545.93|542.81|545.65|542.53|0
1646656920000|2022-03-07 12:42:00|546.21|543.09|546.58|543.46|546.86|543.74|546.21|543.09|0
1646656930000|2022-03-07 12:42:10|546.49|543.37|546.86|543.74|547.05|543.93|546.49|543.37|0
1646656940000|2022-03-07 12:42:20|547.05|543.93|546.3|543.18|547.05|543.93|546.3|543.18|0
1646656950000|2022-03-07 12:42:30|546.02|542.9|546.49|543.37|546.49|543.37|545.93|542.81|0
1646656960000|2022-03-07 12:42:40|546.77|543.65|546.67|543.55|546.77|543.65|546.49|543.37|0
1646656970000|2022-03-07 12:42:50|547.05|543.93|546.96|543.84|547.23|544.11|546.86|543.74|0
1646656980000|2022-03-07 12:43:00|547.42|544.3|546.86|543.74|547.42|544.3|546.86|543.74|0
1646656990000|2022-03-07 12:43:10|546.49|543.37|546.86|543.74|547.05|543.93|546.49|543.37|0
1646657000000|2022-03-07 12:43:20|547.14|544.02|546.96|543.84|547.33|544.21|546.96|543.84|0
1646657010000|2022-03-07 12:43:30|546.86|543.74|546.58|543.46|546.86|543.74|546.58|543.46|0
1646657020000|2022-03-07 12:43:40|546.77|543.65|546.02|542.9|547.14|544.02|546.02|542.9|0
1646657030000|2022-03-07 12:43:50|545.84|542.72|546.21|543.09|546.4|543.28|545.84|542.72|0
1646657040000|2022-03-07 12:44:00|546.4|543.28|546.02|542.9|546.4|543.28|546.02|542.9|0
1646657050000|2022-03-07 12:44:10|545.55|542.43|545.74|542.62|545.74|542.62|545.28|542.16|0
1646657060000|2022-03-07 12:44:20|544.99|541.87|545.18|542.06|545.28|542.16|544.81|541.69|0
1646657070000|2022-03-07 12:44:30|545.55|542.43|545.28|542.16|545.55|542.43|545.28|542.16|0
1646657080000|2022-03-07 12:44:40|545.37|542.25|545.46|542.34|545.46|542.34|544.91|541.79|0
1646657090000|2022-03-07 12:44:50|545.28|542.16|545.74|542.62|545.74|542.62|545.28|542.16|0
1646657100000|2022-03-07 12:45:00|546.11|542.99|545.37|542.25|546.11|542.99|545.09|541.97|0
1646657110000|2022-03-07 12:45:10|544.99|541.87|545.37|542.25|545.37|542.25|544.99|541.87|0
1646657120000|2022-03-07 12:45:20|545.65|542.53|544.81|541.69|545.65|542.53|544.81|541.69|0
1646657130000|2022-03-07 12:45:30|545.18|542.06|545.46|542.34|545.46|542.34|545.18|542.06|0
1646657140000|2022-03-07 12:45:40|545.55|542.43|545.65|542.53|545.74|542.62|545.55|542.43|0
1646657150000|2022-03-07 12:45:50|545.37|542.25|545.55|542.43|545.65|542.53|545.37|542.25|0
1646657160000|2022-03-07 12:46:00|545.74|542.62|545.74|542.62|546.11|542.99|545.65|542.53|0
1646657170000|2022-03-07 12:46:10|545.09|541.97|545.93|542.81|545.93|542.81|545.09|541.97|0
1646657180000|2022-03-07 12:46:20|545.84|542.72|546.21|543.09|546.48|543.36|545.84|542.72|0
1646657190000|2022-03-07 12:46:30|546.3|543.18|546.48|543.36|546.48|543.36|546.02|542.9|0
1646657200000|2022-03-07 12:46:40|546.67|543.55|547.42|544.3|547.42|544.3|546.67|543.55|0
1646657210000|2022-03-07 12:46:50|547.51|544.39|546.95|543.83|547.51|544.39|546.95|543.83|0
1646657220000|2022-03-07 12:47:00|547.42|544.3|547.6|544.48|547.79|544.67|547.42|544.3|0
1646657230000|2022-03-07 12:47:10|547.89|544.77|548.91|545.79|548.91|545.79|547.89|544.77|0
1646657240000|2022-03-07 12:47:20|549.1|545.98|548.91|545.79|549.29|546.17|548.91|545.79|0
1646657250000|2022-03-07 12:47:30|549.29|546.17|548.91|545.79|549.29|546.17|548.72|545.6|0
1646657260000|2022-03-07 12:47:40|549.29|546.17|549.29|546.17|549.29|546.17|549.2|546.08|0
1646657270000|2022-03-07 12:47:50|549.66|546.54|549.47|546.35|549.66|546.54|549.47|546.35|0
1646657280000|2022-03-07 12:48:00|549.66|546.54|549.85|546.73|549.85|546.73|549.1|545.98|0
1646657290000|2022-03-07 12:48:10|549.66|546.54|549.29|546.17|549.76|546.64|549.29|546.17|0
1646657300000|2022-03-07 12:48:20|550.41|547.29|549.2|546.08|550.41|547.29|549.2|546.08|0
1646657310000|2022-03-07 12:48:30|549.85|546.73|549.38|546.26|550.03|546.91|549.38|546.26|0
1646657320000|2022-03-07 12:48:40|549.47|546.35|549.38|546.26|549.47|546.35|549.28|546.16|0
1646657330000|2022-03-07 12:48:50|549.28|546.16|549.28|546.16|549.47|546.35|549.28|546.16|0
1646657340000|2022-03-07 12:49:00|549.66|546.54|548.63|545.51|549.66|546.54|548.63|545.51|0
1646657350000|2022-03-07 12:49:10|548.82|545.7|548.91|545.79|549.1|545.98|548.82|545.7|0
1646657360000|2022-03-07 12:49:20|548.63|545.51|548.26|545.14|548.63|545.51|548.26|545.14|0
1646657370000|2022-03-07 12:49:30|548.45|545.33|548.26|545.14|548.45|545.33|548.26|545.14|0
1646657380000|2022-03-07 12:49:40|547.98|544.86|548.91|545.79|548.91|545.79|547.98|544.86|0
1646657390000|2022-03-07 12:49:50|549.28|546.16|550.13|547.01|550.13|547.01|549.28|546.16|0
1646657400000|2022-03-07 12:50:00|549.94|546.82|550.13|547.01|550.22|547.1|549.94|546.82|0
1646657410000|2022-03-07 12:50:10|550.22|547.1|550.13|547.01|550.41|547.29|550.13|547.01|0
1646657420000|2022-03-07 12:50:20|550.22|547.1|548.91|545.79|550.22|547.1|548.91|545.79|0
1646657430000|2022-03-07 12:50:30|549.57|546.45|549.85|546.73|549.85|546.73|549.28|546.16|0
1646657440000|2022-03-07 12:50:40|549.66|546.54|549.76|546.64|549.76|546.64|549.66|546.54|0
1646657450000|2022-03-07 12:50:50|549.66|546.54|549.28|546.16|549.66|546.54|549.28|546.16|0
1646657460000|2022-03-07 12:51:00|548.63|545.51|548.35|545.23|548.91|545.79|548.35|545.23|0
1646657470000|2022-03-07 12:51:10|548.54|545.42|548.35|545.23|549.1|545.98|548.35|545.23|0
1646657480000|2022-03-07 12:51:20|548.45|545.33|548.72|545.6|548.72|545.6|548.35|545.23|0
1646657490000|2022-03-07 12:51:30|548.91|545.79|548.91|545.79|549.01|545.89|548.91|545.79|0
1646657500000|2022-03-07 12:51:40|548.54|545.42|548.45|545.33|548.82|545.7|548.45|545.33|0
1646657510000|2022-03-07 12:51:50|549.01|545.89|548.26|545.14|549.1|545.98|548.26|545.14|0
1646657520000|2022-03-07 12:52:00|547.98|544.86|548.26|545.14|548.45|545.33|547.98|544.86|0
1646657530000|2022-03-07 12:52:10|548.07|544.95|548.07|544.95|548.07|544.95|548.07|544.95|0
1646657540000|2022-03-07 12:52:20|548.63|545.51|549.1|545.98|549.1|545.98|548.63|545.51|0
1646657550000|2022-03-07 12:52:30|548.82|545.7|549.01|545.89|549.01|545.89|548.82|545.7|0
1646657560000|2022-03-07 12:52:40|548.72|545.6|548.54|545.42|548.72|545.6|548.54|545.42|0
1646657570000|2022-03-07 12:52:50|548.72|545.6|549.66|546.54|549.66|546.54|548.72|545.6|0
1646657580000|2022-03-07 12:53:00|549.57|546.45|549.66|546.54|549.66|546.54|549.57|546.45|0
1646657590000|2022-03-07 12:53:10|549.38|546.26|549.84|546.72|549.84|546.72|549.38|546.26|0
1646657600000|2022-03-07 12:53:20|550.03|546.91|549.19|546.07|550.03|546.91|549.1|545.98|0
1646657610000|2022-03-07 12:53:30|547.6|544.48|546.95|543.83|547.79|544.67|546.95|543.83|0
1646657620000|2022-03-07 12:53:40|546.67|543.55|545.46|542.34|546.67|543.55|545.46|542.34|0
1646657630000|2022-03-07 12:53:50|545.36|542.24|545.74|542.62|545.74|542.62|545.36|542.24|0
1646657640000|2022-03-07 12:54:00|545.27|542.15|545.46|542.34|545.46|542.34|544.99|541.87|0
1646657650000|2022-03-07 12:54:10|545.65|542.53|545.92|542.8|545.92|542.8|545.18|542.06|0
1646657660000|2022-03-07 12:54:20|546.3|543.18|546.48|543.36|546.67|543.55|546.21|543.09|0
1646657670000|2022-03-07 12:54:30|546.77|543.65|545.83|542.71|546.77|543.65|545.55|542.43|0
1646657680000|2022-03-07 12:54:40|546.02|542.9|545.46|542.34|546.02|542.9|545.46|542.34|0
1646657690000|2022-03-07 12:54:50|545.65|542.53|545.55|542.43|545.65|542.53|545.46|542.34|0
1646657700000|2022-03-07 12:55:00|544.9|541.78|545.18|542.06|545.65|542.53|544.9|541.78|0
1646657710000|2022-03-07 12:55:10|544.9|541.78|544.62|541.5|544.9|541.78|544.53|541.41|0
1646657720000|2022-03-07 12:55:20|544.8|541.68|545.65|542.53|545.65|542.53|544.8|541.68|0
1646657730000|2022-03-07 12:55:30|545.74|542.62|545.36|542.24|545.74|542.62|545.36|542.24|0
1646657740000|2022-03-07 12:55:40|545.46|542.34|545.36|542.24|545.46|542.34|545.18|542.06|0
1646657750000|2022-03-07 12:55:50|545.27|542.15|544.72|541.6|545.27|542.15|544.72|541.6|0
1646657760000|2022-03-07 12:56:00|544.62|541.5|545.74|542.62|545.74|542.62|544.62|541.5|0
1646657770000|2022-03-07 12:56:10|545.46|542.34|546.11|542.99|546.39|543.27|545.46|542.34|0
1646657780000|2022-03-07 12:56:20|546.3|543.18|545.92|542.8|546.3|543.18|545.92|542.8|0
1646657790000|2022-03-07 12:56:30|546.21|543.09|546.76|543.64|546.76|543.64|546.21|543.09|0
1646657800000|2022-03-07 12:56:40|546.67|543.55|547.97|544.85|547.97|544.85|546.48|543.36|0
1646657810000|2022-03-07 12:56:50|548.26|545.14|548.63|545.51|548.63|545.51|548.26|545.14|0
1646657820000|2022-03-07 12:57:00|549.1|545.98|548.91|545.79|549.1|545.98|548.63|545.51|0
1646657830000|2022-03-07 12:57:10|548.82|545.7|548.82|545.7|549.1|545.98|548.82|545.7|0
1646657840000|2022-03-07 12:57:20|547.97|544.85|548.35|545.23|548.63|545.51|547.97|544.85|0
1646657850000|2022-03-07 12:57:30|548.63|545.51|549.01|545.89|549.01|545.89|548.63|545.51|0
1646657860000|2022-03-07 12:57:40|548.44|545.32|549.28|546.16|549.28|546.16|548.44|545.32|0
1646657870000|2022-03-07 12:57:50|549.38|546.26|550.03|546.91|550.03|546.91|549.38|546.26|0
1646657880000|2022-03-07 12:58:00|550.22|547.1|549.94|546.82|550.31|547.19|549.94|546.82|0
1646657890000|2022-03-07 12:58:10|549.84|546.72|549.38|546.26|549.94|546.82|549.38|546.26|0
1646657900000|2022-03-07 12:58:20|549.75|546.63|549.84|546.72|550.03|546.91|549.75|546.63|0
1646657910000|2022-03-07 12:58:30|549.94|546.82|549.94|546.82|550.13|547.01|549.84|546.72|0
1646657920000|2022-03-07 12:58:40|550.78|547.66|550.78|547.66|550.78|547.66|550.78|547.66|0
1646657930000|2022-03-07 12:58:50|550.4|547.28|551.06|547.94|551.06|547.94|550.4|547.28|0
1646657940000|2022-03-07 12:59:00|551.44|548.32|552.09|548.97|552.09|548.97|551.25|548.13|0
1646657950000|2022-03-07 12:59:10|551.81|548.69|552|548.88|552|548.88|551.62|548.5|0
1646657960000|2022-03-07 12:59:20|551.9|548.78|552.28|549.16|552.28|549.16|551.25|548.13|0
1646657970000|2022-03-07 12:59:30|552.09|548.97|552.28|549.16|552.28|549.16|552.09|548.97|0
1646657980000|2022-03-07 12:59:40|552.84|549.72|552.75|549.63|552.84|549.72|552.75|549.63|0
1646657990000|2022-03-07 12:59:50|552.28|549.16|553.03|549.91|553.03|549.91|552.28|549.16|0
1646658000000|2022-03-07 13:00:00|552.84|549.72|551.9|548.78|552.84|549.72|551.34|548.22|0
1646658010000|2022-03-07 13:00:10|552.84|549.72|553.4|550.28|553.4|550.28|552.84|549.72|0
1646658020000|2022-03-07 13:00:20|553.03|549.91|553.21|550.09|553.21|550.09|553.03|549.91|0
1646658030000|2022-03-07 13:00:30|553.78|550.66|553.59|550.47|553.78|550.66|553.21|550.09|0
1646658040000|2022-03-07 13:00:40|553.12|550|553.78|550.66|553.78|550.66|553.12|550|0
1646658050000|2022-03-07 13:00:50|553.59|550.47|553.4|550.28|553.59|550.47|553.21|550.09|0
1646658060000|2022-03-07 13:01:00|553.31|550.19|553.5|550.38|553.69|550.57|553.31|550.19|0
1646658070000|2022-03-07 13:01:10|553.03|549.91|552.09|548.97|553.12|550|552.09|548.97|0
1646658080000|2022-03-07 13:01:20|551.9|548.78|551.81|548.69|552.56|549.44|551.81|548.69|0
1646658090000|2022-03-07 13:01:30|551.44|548.32|552.09|548.97|552.46|549.34|551.44|548.32|0
1646658100000|2022-03-07 13:01:40|552.46|549.34|552.28|549.16|552.46|549.34|552.28|549.16|0
1646658110000|2022-03-07 13:01:50|552.19|549.07|552.46|549.34|552.65|549.53|552.19|549.07|0
1646658120000|2022-03-07 13:02:00|552.56|549.44|552.75|549.63|552.75|549.63|552.56|549.44|0
1646658130000|2022-03-07 13:02:10|553.12|550|553.69|550.57|553.69|550.57|553.12|550|0
1646658140000|2022-03-07 13:02:20|554.15|551.03|552.75|549.63|554.15|551.03|552.75|549.63|0
1646658150000|2022-03-07 13:02:30|552.65|549.53|553.12|550|553.12|550|552.65|549.53|0
1646658160000|2022-03-07 13:02:40|553.03|549.91|553.96|550.84|553.96|550.84|553.03|549.91|0
1646658170000|2022-03-07 13:02:50|554.06|550.94|553.96|550.84|554.53|551.41|553.96|550.84|0
1646658180000|2022-03-07 13:03:00|553.87|550.75|552.84|549.72|553.87|550.75|552.84|549.72|0
1646658190000|2022-03-07 13:03:10|553.4|550.28|553.59|550.47|553.69|550.57|553.21|550.09|0
1646658200000|2022-03-07 13:03:20|553.78|550.66|553.12|550|553.78|550.66|553.12|550|0
1646658210000|2022-03-07 13:03:30|553.21|550.09|553.4|550.28|553.4|550.28|553.12|550|0
1646658220000|2022-03-07 13:03:40|553.78|550.66|554.34|551.22|554.34|551.22|553.78|550.66|0
1646658230000|2022-03-07 13:03:50|554.53|551.41|553.78|550.66|554.53|551.41|553.78|550.66|0
1646658240000|2022-03-07 13:04:00|553.96|550.84|553.4|550.28|553.96|550.84|553.4|550.28|0
1646658250000|2022-03-07 13:04:10|553.5|550.38|552.75|549.63|553.5|550.38|552.75|549.63|0
1646658260000|2022-03-07 13:04:20|552.84|549.72|554.72|551.6|554.72|551.6|552.84|549.72|0
1646658270000|2022-03-07 13:04:30|555.66|552.54|555.09|551.97|555.66|552.54|555.09|551.97|0
1646658280000|2022-03-07 13:04:40|554.44|551.32|553.96|550.84|554.44|551.32|553.96|550.84|0
1646658290000|2022-03-07 13:04:50|554.06|550.94|554.15|551.03|554.25|551.13|554.06|550.94|0
1646658300000|2022-03-07 13:05:00|553.96|550.84|553.78|550.66|554.15|551.03|553.78|550.66|0
1646658310000|2022-03-07 13:05:10|553.69|550.57|554.15|551.03|554.53|551.41|553.69|550.57|0
1646658320000|2022-03-07 13:05:20|554.53|551.41|554.15|551.03|554.72|551.6|554.15|551.03|0
1646658330000|2022-03-07 13:05:30|553.87|550.75|553.69|550.57|554.15|551.03|553.69|550.57|0
1646658340000|2022-03-07 13:05:40|553.4|550.28|552.65|549.53|553.4|550.28|552.65|549.53|0
1646658350000|2022-03-07 13:05:50|552.46|549.34|552.65|549.53|552.94|549.82|552.46|549.34|0
1646658360000|2022-03-07 13:06:00|552.56|549.44|552.75|549.63|552.75|549.63|552.56|549.44|0
1646658370000|2022-03-07 13:06:10|553.12|550|553.12|550|553.12|550|553.03|549.91|0
1646658380000|2022-03-07 13:06:20|553.03|549.91|553.5|550.38|553.5|550.38|553.02|549.9|0
1646658390000|2022-03-07 13:06:30|554.06|550.94|554.53|551.41|554.53|551.41|553.87|550.75|0
1646658400000|2022-03-07 13:06:40|554.72|551.6|554.34|551.22|554.81|551.69|554.34|551.22|0
1646658410000|2022-03-07 13:06:50|554.25|551.13|554.15|551.03|554.81|551.69|554.15|551.03|0
1646658420000|2022-03-07 13:07:00|554.44|551.32|554.34|551.22|555|551.88|554.25|551.13|0
1646658430000|2022-03-07 13:07:10|554.81|551.69|555.09|551.97|555.09|551.97|554.62|551.5|0
1646658440000|2022-03-07 13:07:20|554.9|551.78|554.81|551.69|554.9|551.78|554.53|551.41|0
1646658450000|2022-03-07 13:07:30|554.71|551.59|554.34|551.22|555|551.88|554.34|551.22|0
1646658460000|2022-03-07 13:07:40|554.53|551.41|554.9|551.78|555.47|552.35|554.53|551.41|0
1646658470000|2022-03-07 13:07:50|554.71|551.59|555.09|551.97|555.09|551.97|554.71|551.59|0
1646658480000|2022-03-07 13:08:00|554.9|551.78|554.71|551.59|554.9|551.78|554.71|551.59|0
1646658490000|2022-03-07 13:08:10|554.62|551.5|553.02|549.9|554.62|551.5|553.02|549.9|0
1646658500000|2022-03-07 13:08:20|553.4|550.28|553.59|550.47|553.59|550.47|553.31|550.19|0
1646658510000|2022-03-07 13:08:30|553.4|550.28|553.59|550.47|553.59|550.47|553.4|550.28|0
1646658520000|2022-03-07 13:08:40|553.21|550.09|551.9|548.78|553.21|550.09|551.9|548.78|0
1646658530000|2022-03-07 13:08:50|552.18|549.06|552.46|549.34|552.46|549.34|552.18|549.06|0
1646658540000|2022-03-07 13:09:00|553.02|549.9|552.46|549.34|553.02|549.9|552.46|549.34|0
1646658550000|2022-03-07 13:09:10|552.37|549.25|551.62|548.5|552.37|549.25|551.62|548.5|0
1646658560000|2022-03-07 13:09:20|551.52|548.4|551.34|548.22|551.52|548.4|551.34|548.22|0
1646658570000|2022-03-07 13:09:30|550.87|547.75|550.59|547.47|551.15|548.03|550.59|547.47|0
1646658580000|2022-03-07 13:09:40|550.68|547.56|550.59|547.47|551.15|548.03|550.59|547.47|0
1646658590000|2022-03-07 13:09:50|550.31|547.19|550.03|546.91|550.77|547.65|550.03|546.91|0
1646658600000|2022-03-07 13:10:00|550.21|547.09|550.59|547.47|550.59|547.47|550.21|547.09|0
1646658610000|2022-03-07 13:10:10|550.68|547.56|549.46|546.34|550.68|547.56|549.46|546.34|0
1646658620000|2022-03-07 13:10:20|549.65|546.53|549.56|546.44|549.65|546.53|549.56|546.44|0
1646658630000|2022-03-07 13:10:30|549.28|546.16|549.09|545.97|549.65|546.53|549.09|545.97|0
1646658640000|2022-03-07 13:10:40|548.9|545.78|548.72|545.6|549.09|545.97|548.72|545.6|0
1646658650000|2022-03-07 13:10:50|548.9|545.78|548.25|545.13|548.9|545.78|548.16|545.04|0
1646658660000|2022-03-07 13:11:00|548.07|544.95|547.69|544.57|548.07|544.95|547.6|544.48|0
1646658670000|2022-03-07 13:11:10|547.78|544.66|547.13|544.01|547.78|544.66|547.13|544.01|0
1646658680000|2022-03-07 13:11:20|547.22|544.1|547.41|544.29|547.69|544.57|547.22|544.1|0
1646658690000|2022-03-07 13:11:30|547.22|544.1|547.41|544.29|547.51|544.39|547.22|544.1|0
1646658700000|2022-03-07 13:11:40|547.32|544.2|547.69|544.57|547.78|544.66|547.32|544.2|0
1646658710000|2022-03-07 13:11:50|547.41|544.29|547.41|544.29|547.41|544.29|547.41|544.29|0
1646658720000|2022-03-07 13:12:00|547.78|544.66|547.51|544.39|547.78|544.66|547.51|544.39|0
1646658730000|2022-03-07 13:12:10|547.41|544.29|547.41|544.29|547.41|544.29|547.22|544.1|0
1646658740000|2022-03-07 13:12:20|547.22|544.1|547.6|544.48|547.6|544.48|547.13|544.01|0
1646658750000|2022-03-07 13:12:30|547.04|543.92|547.78|544.66|547.78|544.66|547.04|543.92|0
1646658760000|2022-03-07 13:12:40|547.51|544.39|547.41|544.29|547.6|544.48|547.41|544.29|0
1646658770000|2022-03-07 13:12:50|547.6|544.48|547.41|544.29|547.6|544.48|547.32|544.2|0
1646658780000|2022-03-07 13:13:00|547.32|544.2|547.41|544.29|547.6|544.48|547.22|544.1|0
1646658790000|2022-03-07 13:13:10|547.6|544.48|547.78|544.66|547.78|544.66|547.41|544.29|0
1646658800000|2022-03-07 13:13:20|547.04|543.92|547.78|544.66|547.78|544.66|547.04|543.92|0
1646658810000|2022-03-07 13:13:30|547.97|544.85|549|545.88|549|545.88|547.97|544.85|0
1646658820000|2022-03-07 13:13:40|548.9|545.78|548.9|545.78|549|545.88|548.9|545.78|0
1646658830000|2022-03-07 13:13:50|547.97|544.85|547.97|544.85|547.97|544.85|547.59|544.47|0
1646658840000|2022-03-07 13:14:00|548.16|545.04|548.53|545.41|548.63|545.51|548.15|545.03|0
1646658850000|2022-03-07 13:14:10|548.72|545.6|548.44|545.32|548.9|545.78|548.44|545.32|0
1646658860000|2022-03-07 13:14:20|548.53|545.41|548.63|545.51|548.63|545.51|548.53|545.41|0
1646658870000|2022-03-07 13:14:30|548.53|545.41|548.9|545.78|548.9|545.78|548.53|545.41|0
1646658880000|2022-03-07 13:14:40|549.28|546.16|549.28|546.16|549.46|546.34|549.28|546.16|0
1646658890000|2022-03-07 13:14:50|549.46|546.34|549.09|545.97|549.46|546.34|548.81|545.69|0
1646658900000|2022-03-07 13:15:00|549.19|546.07|548.9|545.78|549.19|546.07|548.9|545.78|0
1646658910000|2022-03-07 13:15:10|548.72|545.6|548.9|545.78|549|545.88|548.72|545.6|0
1646658920000|2022-03-07 13:15:20|549.09|545.97|549.37|546.25|549.75|546.63|549.09|545.97|0
1646658930000|2022-03-07 13:15:30|549.09|545.97|549.19|546.07|549.19|546.07|549.09|545.97|0
1646658940000|2022-03-07 13:15:40|548.71|545.59|548.63|545.51|548.9|545.78|548.63|545.51|0
1646658950000|2022-03-07 13:15:50|548.34|545.22|548.63|545.51|548.63|545.51|548.34|545.22|0
1646658960000|2022-03-07 13:16:00|548.25|545.13|548.81|545.69|548.9|545.78|548.25|545.13|0
1646658970000|2022-03-07 13:16:10|549|545.88|549|545.88|549|545.88|548.63|545.51|0
1646658980000|2022-03-07 13:16:20|548.71|545.59|548.34|545.22|548.71|545.59|548.34|545.22|0
1646658990000|2022-03-07 13:16:30|548.15|545.03|548.53|545.41|548.62|545.5|548.15|545.03|0
1646659000000|2022-03-07 13:16:40|547.97|544.85|547.59|544.47|547.97|544.85|547.59|544.47|0
1646659010000|2022-03-07 13:16:50|547.69|544.57|547.69|544.57|547.69|544.57|547.69|544.57|0
1646659020000|2022-03-07 13:17:00|547.5|544.38|546.38|543.26|547.5|544.38|546.38|543.26|0
1646659030000|2022-03-07 13:17:10|546.1|542.98|546.29|543.17|546.29|543.17|546.1|542.98|0
1646659040000|2022-03-07 13:17:20|546.1|542.98|546.1|542.98|546.1|542.98|545.91|542.79|0
1646659050000|2022-03-07 13:17:30|546.01|542.89|545.73|542.61|546.01|542.89|545.45|542.33|0
1646659060000|2022-03-07 13:17:40|545.91|542.79|546.1|542.98|546.1|542.98|545.73|542.61|0
1646659070000|2022-03-07 13:17:50|546.47|543.35|546.47|543.35|546.47|543.35|546.47|543.35|0
1646659080000|2022-03-07 13:18:00|546.38|543.26|546.2|543.08|546.38|543.26|545.91|542.79|0
1646659090000|2022-03-07 13:18:10|545.54|542.42|545.54|542.42|545.54|542.42|545.36|542.24|0
1646659100000|2022-03-07 13:18:20|545.64|542.52|546.2|543.08|546.2|543.08|545.64|542.52|0
1646659110000|2022-03-07 13:18:30|546.1|542.98|546.29|543.17|546.29|543.17|546.1|542.98|0
1646659120000|2022-03-07 13:18:40|546.2|543.08|545.91|542.79|546.2|543.08|545.91|542.79|0
1646659130000|2022-03-07 13:18:50|546.1|542.98|545.45|542.33|546.1|542.98|545.45|542.33|0
1646659140000|2022-03-07 13:19:00|545.54|542.42|545.73|542.61|545.73|542.61|545.54|542.42|0
1646659150000|2022-03-07 13:19:10|545.54|542.42|546.1|542.98|546.1|542.98|545.54|542.42|0
1646659160000|2022-03-07 13:19:20|545.17|542.05|545.73|542.61|545.73|542.61|544.98|541.86|0
1646659170000|2022-03-07 13:19:30|546.1|542.98|546.01|542.89|546.1|542.98|545.91|542.79|0
1646659180000|2022-03-07 13:19:40|545.73|542.61|544.98|541.86|545.73|542.61|544.98|541.86|0
1646659190000|2022-03-07 13:19:50|544.05|540.93|544.24|541.12|544.24|541.12|544.05|540.93|0
1646659200000|2022-03-07 13:20:00|544.05|540.93|544.24|541.12|544.24|541.12|544.05|540.93|0
1646659210000|2022-03-07 13:20:10|544.8|541.68|543.87|540.75|544.8|541.68|543.87|540.75|0
1646659220000|2022-03-07 13:20:20|543.68|540.56|543.96|540.84|543.96|540.84|543.68|540.56|0
1646659230000|2022-03-07 13:20:30|544.05|540.93|543.68|540.56|544.24|541.12|543.68|540.56|0
1646659240000|2022-03-07 13:20:40|543.12|540|543.49|540.37|543.49|540.37|543.03|539.91|0
1646659250000|2022-03-07 13:20:50|543.31|540.19|544.05|540.93|544.05|540.93|543.31|540.19|0
1646659260000|2022-03-07 13:21:00|544.24|541.12|543.31|540.19|544.24|541.12|543.31|540.19|0
1646659270000|2022-03-07 13:21:10|543.12|540|542.56|539.44|543.12|540|542.56|539.44|0
1646659280000|2022-03-07 13:21:20|542.85|539.73|543.4|540.28|543.4|540.28|542.85|539.73|0
1646659290000|2022-03-07 13:21:30|543.68|540.56|544.33|541.21|544.33|541.21|543.68|540.56|0
1646659300000|2022-03-07 13:21:40|543.4|540.28|544.05|540.93|544.05|540.93|543.4|540.28|0
1646659310000|2022-03-07 13:21:50|544.15|541.03|544.05|540.93|544.15|541.03|543.96|540.84|0
1646659320000|2022-03-07 13:22:00|543.49|540.37|544.71|541.59|544.71|541.59|543.49|540.37|0
1646659330000|2022-03-07 13:22:10|545.17|542.05|544.98|541.86|545.17|542.05|544.98|541.86|0
1646659340000|2022-03-07 13:22:20|544.89|541.77|545.73|542.61|545.73|542.61|544.89|541.77|0
1646659350000|2022-03-07 13:22:30|546.38|543.26|546.1|542.98|546.47|543.35|546.1|542.98|0
1646659360000|2022-03-07 13:22:40|546.85|543.73|546.29|543.17|546.85|543.73|546.29|543.17|0
1646659370000|2022-03-07 13:22:50|545.91|542.79|545.54|542.42|546.1|542.98|545.54|542.42|0
1646659380000|2022-03-07 13:23:00|545.35|542.23|546.1|542.98|546.1|542.98|545.35|542.23|0
1646659390000|2022-03-07 13:23:10|545.64|542.52|545.54|542.42|545.64|542.52|544.98|541.86|0
1646659400000|2022-03-07 13:23:20|544.35|541.23|543.89|540.77|544.35|541.23|543.89|540.77|0
1646659410000|2022-03-07 13:23:30|543.7|540.58|543.79|540.67|543.98|540.86|543.7|540.58|0
1646659420000|2022-03-07 13:23:40|543.89|540.77|543.42|540.3|543.89|540.77|543.42|540.3|0
1646659430000|2022-03-07 13:23:50|542.68|539.56|542.86|539.74|542.86|539.74|542.49|539.37|0
1646659440000|2022-03-07 13:24:00|542.4|539.28|541.37|538.25|542.4|539.28|541.37|538.25|0
1646659450000|2022-03-07 13:24:10|541|537.88|541.56|538.44|541.56|538.44|541|537.88|0
1646659460000|2022-03-07 13:24:20|541.37|538.25|541.65|538.53|541.74|538.62|541.37|538.25|0
1646659470000|2022-03-07 13:24:30|541.74|538.62|541.93|538.81|542.12|539|541.74|538.62|0
1646659480000|2022-03-07 13:24:40|541.74|538.62|542.12|539|542.12|539|541.74|538.62|0
1646659490000|2022-03-07 13:24:50|542.4|539.28|543.05|539.93|543.05|539.93|542.4|539.28|0
1646659500000|2022-03-07 13:25:00|543.42|540.3|542.49|539.37|543.42|540.3|542.49|539.37|0
1646659510000|2022-03-07 13:25:10|542.67|539.55|542.4|539.28|542.67|539.55|542.4|539.28|0
1646659520000|2022-03-07 13:25:20|542.3|539.18|542.77|539.65|542.77|539.65|542.3|539.18|0
1646659530000|2022-03-07 13:25:30|542.67|539.55|543.23|540.11|543.23|540.11|542.67|539.55|0
1646659540000|2022-03-07 13:25:40|543.14|540.02|543.23|540.11|543.52|540.4|543.14|540.02|0
1646659550000|2022-03-07 13:25:50|543.33|540.21|543.33|540.21|543.33|540.21|543.23|540.11|0
1646659560000|2022-03-07 13:26:00|542.96|539.84|543.23|540.11|543.23|540.11|542.96|539.84|0
1646659570000|2022-03-07 13:26:10|543.42|540.3|542.86|539.74|543.42|540.3|542.86|539.74|0
1646659580000|2022-03-07 13:26:20|542.77|539.65|542.12|539|542.77|539.65|542.12|539|0
1646659590000|2022-03-07 13:26:30|542.67|539.55|543.42|540.3|543.42|540.3|542.67|539.55|0
1646659600000|2022-03-07 13:26:40|543.79|540.67|543.79|540.67|543.98|540.86|543.79|540.67|0
1646659610000|2022-03-07 13:26:50|543.98|540.86|543.98|540.86|543.98|540.86|543.98|540.86|0
1646659620000|2022-03-07 13:27:00|544.08|540.96|543.61|540.49|544.08|540.96|543.61|540.49|0
1646659630000|2022-03-07 13:27:10|543.05|539.93|542.21|539.09|543.05|539.93|542.21|539.09|0
1646659640000|2022-03-07 13:27:20|542.3|539.18|542.86|539.74|542.86|539.74|542.3|539.18|0
1646659650000|2022-03-07 13:27:30|543.05|539.93|543.23|540.11|543.42|540.3|543.05|539.93|0
1646659660000|2022-03-07 13:27:40|543.05|539.93|543.79|540.67|543.98|540.86|543.05|539.93|0
1646659670000|2022-03-07 13:27:50|543.23|540.11|542.96|539.84|543.42|540.3|542.96|539.84|0
1646659680000|2022-03-07 13:28:00|543.42|540.3|543.89|540.77|543.89|540.77|543.42|540.3|0
1646659690000|2022-03-07 13:28:10|543.7|540.58|543.61|540.49|543.7|540.58|543.61|540.49|0
1646659700000|2022-03-07 13:28:20|543.79|540.67|543.42|540.3|543.79|540.67|543.42|540.3|0
1646659710000|2022-03-07 13:28:30|543.98|540.86|544.26|541.14|544.26|541.14|543.42|540.3|0
1646659720000|2022-03-07 13:28:40|544.17|541.05|544.35|541.23|544.35|541.23|543.7|540.58|0
1646659730000|2022-03-07 13:28:50|544.16|541.04|543.98|540.86|544.54|541.42|543.98|540.86|0
1646659740000|2022-03-07 13:29:00|543.23|540.11|543.7|540.58|543.98|540.86|543.23|540.11|0
1646659750000|2022-03-07 13:29:10|543.61|540.49|544.35|541.23|544.35|541.23|543.61|540.49|0
1646659760000|2022-03-07 13:29:20|544.16|541.04|544.72|541.6|544.72|541.6|544.16|541.04|0
1646659770000|2022-03-07 13:29:30|545.1|541.98|544.82|541.7|545.1|541.98|544.35|541.23|0
1646659780000|2022-03-07 13:29:40|545.1|541.98|544.72|541.6|545.1|541.98|544.72|541.6|0
1646659790000|2022-03-07 13:29:50|544.26|541.14|544.54|541.42|544.54|541.42|544.26|541.14|0
1646659800000|2022-03-07 13:30:00|544.16|541.04|544.45|541.33|544.72|541.6|544.16|541.04|0
1646659810000|2022-03-07 13:30:10|544.72|541.6|543.6|540.48|545.1|541.98|543.6|540.48|0
1646659820000|2022-03-07 13:30:20|543.33|540.21|542.49|539.37|543.33|540.21|542.49|539.37|0
1646659830000|2022-03-07 13:30:30|542.11|538.99|541.37|538.25|542.11|538.99|541.37|538.25|0
1646659840000|2022-03-07 13:30:40|541.47|538.35|541.47|538.35|541.47|538.35|541.37|538.25|0
1646659850000|2022-03-07 13:30:50|541.56|538.44|541|537.88|541.56|538.44|541|537.88|0
1646659860000|2022-03-07 13:31:00|541.37|538.25|541.47|538.35|541.47|538.35|541.28|538.16|0
1646659870000|2022-03-07 13:31:10|541.84|538.72|542.49|539.37|542.49|539.37|541.84|538.72|0
1646659880000|2022-03-07 13:31:20|542.3|539.18|542.3|539.18|542.3|539.18|542.21|539.09|0
1646659890000|2022-03-07 13:31:30|542.49|539.37|542.77|539.65|542.77|539.65|542.49|539.37|0
1646659900000|2022-03-07 13:31:40|542.4|539.28|543.05|539.93|543.05|539.93|542.4|539.28|0
1646659910000|2022-03-07 13:31:50|543.14|540.02|542.49|539.37|543.14|540.02|542.3|539.18|0
1646659920000|2022-03-07 13:32:00|542.77|539.65|542.11|538.99|542.77|539.65|542.11|538.99|0
1646659930000|2022-03-07 13:32:10|542.49|539.37|540.72|537.6|542.58|539.46|540.72|537.6|0
1646659940000|2022-03-07 13:32:20|540.07|536.95|540.44|537.32|540.62|537.5|540.07|536.95|0
1646659950000|2022-03-07 13:32:30|540.54|537.42|540.54|537.42|540.54|537.42|540.44|537.32|0
1646659960000|2022-03-07 13:32:40|540.81|537.69|542.11|538.99|542.11|538.99|540.72|537.6|0
1646659970000|2022-03-07 13:32:50|542.4|539.28|541.74|538.62|542.4|539.28|541.74|538.62|0
1646659980000|2022-03-07 13:33:00|542.11|538.99|542.49|539.37|542.49|539.37|542.11|538.99|0
1646659990000|2022-03-07 13:33:10|542.86|539.74|543.14|540.02|543.42|540.3|542.86|539.74|0
1646660000000|2022-03-07 13:33:20|543.42|540.3|542.3|539.18|543.42|540.3|542.11|538.99|0
1646660010000|2022-03-07 13:33:30|541.93|538.81|542.49|539.37|542.49|539.37|541.93|538.81|0
1646660020000|2022-03-07 13:33:40|543.04|539.92|542.49|539.37|543.04|539.92|542.49|539.37|0
1646660030000|2022-03-07 13:33:50|542.3|539.18|542.11|538.99|542.3|539.18|542.11|538.99|0
1646660040000|2022-03-07 13:34:00|542.67|539.55|542.86|539.74|542.86|539.74|542.67|539.55|0
1646660050000|2022-03-07 13:34:10|542.67|539.55|541.55|538.43|542.67|539.55|541.55|538.43|0
1646660060000|2022-03-07 13:34:20|541.18|538.06|540.72|537.6|541.18|538.06|540.72|537.6|0
1646660070000|2022-03-07 13:34:30|540.81|537.69|540.62|537.5|540.81|537.69|540.62|537.5|0
1646660080000|2022-03-07 13:34:40|540.44|537.32|540.25|537.13|540.44|537.32|540.25|537.13|0
1646660090000|2022-03-07 13:34:50|540.35|537.23|538.95|535.83|540.35|537.23|538.95|535.83|0
1646660100000|2022-03-07 13:35:00|539.51|536.39|539.69|536.57|539.69|536.57|539.51|536.39|0
1646660110000|2022-03-07 13:35:10|539.51|536.39|539.69|536.57|539.69|536.57|539.51|536.39|0
1646660120000|2022-03-07 13:35:20|539.32|536.2|537.47|534.35|539.32|536.2|537.47|534.35|0
1646660130000|2022-03-07 13:35:30|537.28|534.16|537.65|534.53|537.65|534.53|537.28|534.16|0
1646660140000|2022-03-07 13:35:40|536.82|533.7|536.17|533.05|536.82|533.7|536.17|533.05|0
1646660150000|2022-03-07 13:35:50|535.62|532.5|535.25|532.13|535.62|532.5|535.25|532.13|0
1646660160000|2022-03-07 13:36:00|535.43|532.31|535.06|531.94|535.43|532.31|534.88|531.76|0
1646660170000|2022-03-07 13:36:10|534.97|531.85|535.8|532.68|535.8|532.68|534.97|531.85|0
1646660180000|2022-03-07 13:36:20|536.54|533.42|536.36|533.24|536.91|533.79|536.36|533.24|0
1646660190000|2022-03-07 13:36:30|536.54|533.42|536.08|532.96|536.54|533.42|536.08|532.96|0
1646660200000|2022-03-07 13:36:40|535.99|532.87|536.54|533.42|536.54|533.42|535.8|532.68|0
1646660210000|2022-03-07 13:36:50|536.73|533.61|537.1|533.98|537.1|533.98|536.73|533.61|0
1646660220000|2022-03-07 13:37:00|536.91|533.79|537.1|533.98|537.28|534.16|536.91|533.79|0
1646660230000|2022-03-07 13:37:10|537.47|534.35|538.02|534.9|538.02|534.9|537.47|534.35|0
1646660240000|2022-03-07 13:37:20|538.21|535.09|538.58|535.46|538.58|535.46|538.12|535|0
1646660250000|2022-03-07 13:37:30|538.31|535.19|538.39|535.27|538.39|535.27|538.31|535.19|0
1646660260000|2022-03-07 13:37:40|538.21|535.09|538.39|535.27|538.77|535.65|538.21|535.09|0
1646660270000|2022-03-07 13:37:50|538.58|535.46|538.77|535.65|538.77|535.65|538.58|535.46|0
1646660280000|2022-03-07 13:38:00|538.02|534.9|537.56|534.44|538.02|534.9|537.56|534.44|0
1646660290000|2022-03-07 13:38:10|538.39|535.27|538.39|535.27|538.58|535.46|538.39|535.27|0
1646660300000|2022-03-07 13:38:20|538.02|534.9|538.39|535.27|538.39|535.27|538.02|534.9|0
1646660310000|2022-03-07 13:38:30|538.58|535.46|538.39|535.27|538.58|535.46|538.39|535.27|0
1646660320000|2022-03-07 13:38:40|538.68|535.56|538.21|535.09|538.77|535.65|538.21|535.09|0
1646660330000|2022-03-07 13:38:50|538.39|535.27|538.95|535.83|538.95|535.83|538.39|535.27|0
1646660340000|2022-03-07 13:39:00|538.58|535.46|538.58|535.46|538.95|535.83|538.58|535.46|0
1646660350000|2022-03-07 13:39:10|538.95|535.83|538.39|535.27|539.05|535.93|538.39|535.27|0
1646660360000|2022-03-07 13:39:20|538.49|535.37|538.39|535.27|538.68|535.56|538.39|535.27|0
1646660370000|2022-03-07 13:39:30|538.76|535.64|538.95|535.83|538.95|535.83|538.76|535.64|0
1646660380000|2022-03-07 13:39:40|538.76|535.64|538.68|535.56|538.95|535.83|538.68|535.56|0
1646660390000|2022-03-07 13:39:50|538.39|535.27|538.02|534.9|538.39|535.27|537.84|534.72|0
1646660400000|2022-03-07 13:40:00|537.28|534.16|537.47|534.35|537.75|534.63|537.28|534.16|0
1646660410000|2022-03-07 13:40:10|537.84|534.72|536.91|533.79|537.84|534.72|536.91|533.79|0
1646660420000|2022-03-07 13:40:20|537.01|533.89|536.82|533.7|537.01|533.89|536.82|533.7|0
1646660430000|2022-03-07 13:40:30|536.91|533.79|536.54|533.42|536.91|533.79|536.54|533.42|0
1646660440000|2022-03-07 13:40:40|536.72|533.6|536.54|533.42|536.72|533.6|536.27|533.15|0
1646660450000|2022-03-07 13:40:50|536.35|533.23|535.98|532.86|536.54|533.42|535.98|532.86|0
1646660460000|2022-03-07 13:41:00|536.17|533.05|536.27|533.15|536.72|533.6|536.17|533.05|0
1646660470000|2022-03-07 13:41:10|536.35|533.23|535.06|531.94|536.35|533.23|535.06|531.94|0
1646660480000|2022-03-07 13:41:20|535.24|532.12|534.79|531.67|535.24|532.12|534.79|531.67|0
1646660490000|2022-03-07 13:41:30|535.06|531.94|535.24|532.12|535.61|532.49|535.06|531.94|0
1646660500000|2022-03-07 13:41:40|535.43|532.31|534.69|531.57|535.43|532.31|534.69|531.57|0
1646660510000|2022-03-07 13:41:50|534.13|531.01|534.32|531.2|534.32|531.2|534.13|531.01|0
1646660520000|2022-03-07 13:42:00|535.43|532.31|535.15|532.03|535.43|532.31|535.06|531.94|0
1646660530000|2022-03-07 13:42:10|535.52|532.4|536.35|533.23|536.35|533.23|535.52|532.4|0
1646660540000|2022-03-07 13:42:20|536.72|533.6|536.91|533.79|537.09|533.97|536.72|533.6|0
1646660550000|2022-03-07 13:42:30|537.09|533.97|538.12|535|538.12|535|537.09|533.97|0
1646660560000|2022-03-07 13:42:40|538.02|534.9|538.39|535.27|538.39|535.27|538.02|534.9|0
1646660570000|2022-03-07 13:42:50|537.84|534.72|537.84|534.72|537.93|534.81|537.75|534.63|0
1646660580000|2022-03-07 13:43:00|537.47|534.35|536.91|533.79|537.65|534.53|536.91|533.79|0
1646660590000|2022-03-07 13:43:10|537.47|534.35|538.02|534.9|538.21|535.09|537.47|534.35|0
1646660600000|2022-03-07 13:43:20|538.21|535.09|538.02|534.9|538.21|535.09|537.93|534.81|0
1646660610000|2022-03-07 13:43:30|537.84|534.72|537.65|534.53|538.02|534.9|537.65|534.53|0
1646660620000|2022-03-07 13:43:40|538.02|534.9|537.46|534.34|538.12|535|537.46|534.34|0
1646660630000|2022-03-07 13:43:50|538.02|534.9|538.21|535.09|538.21|535.09|537.65|534.53|0
1646660640000|2022-03-07 13:44:00|539.05|535.93|539.69|536.57|540.06|536.94|539.05|535.93|0
1646660650000|2022-03-07 13:44:10|539.88|536.76|539.79|536.67|539.88|536.76|539.69|536.57|0
1646660660000|2022-03-07 13:44:20|539.6|536.48|539.88|536.76|539.88|536.76|538.95|535.83|0
1646660670000|2022-03-07 13:44:30|539.51|536.39|539.05|535.93|539.69|536.57|539.05|535.93|0
1646660680000|2022-03-07 13:44:40|538.86|535.74|539.13|536.01|539.13|536.01|538.86|535.74|0
1646660690000|2022-03-07 13:44:50|538.95|535.83|538.95|535.83|538.95|535.83|538.58|535.46|0
1646660700000|2022-03-07 13:45:00|538.76|535.64|539.51|536.39|539.51|536.39|538.76|535.64|0
1646660710000|2022-03-07 13:45:10|539.6|536.48|539.42|536.3|539.6|536.48|539.32|536.2|0
1646660720000|2022-03-07 13:45:20|539.6|536.48|538.95|535.83|539.6|536.48|538.86|535.74|0
1646660730000|2022-03-07 13:45:30|538.67|535.55|539.13|536.01|539.6|536.48|538.67|535.55|0
1646660740000|2022-03-07 13:45:40|539.32|536.2|539.13|536.01|539.42|536.3|539.04|535.92|0
1646660750000|2022-03-07 13:45:50|538.95|535.83|539.13|536.01|539.32|536.2|538.76|535.64|0
1646660760000|2022-03-07 13:46:00|538.76|535.64|539.04|535.92|539.04|535.92|538.67|535.55|0
1646660770000|2022-03-07 13:46:10|539.13|536.01|538.49|535.37|539.13|536.01|538.49|535.37|0
1646660780000|2022-03-07 13:46:20|538.58|535.46|538.58|535.46|538.58|535.46|538.49|535.37|0
1646660790000|2022-03-07 13:46:30|538.21|535.09|537.93|534.81|538.39|535.27|537.93|534.81|0
1646660800000|2022-03-07 13:46:40|538.21|535.09|538.95|535.83|538.95|535.83|538.21|535.09|0
1646660810000|2022-03-07 13:46:50|539.32|536.2|538.58|535.46|539.32|536.2|538.39|535.27|0
1646660820000|2022-03-07 13:47:00|538.02|534.9|537.46|534.34|538.02|534.9|537.46|534.34|0
1646660830000|2022-03-07 13:47:10|537.37|534.25|536.72|533.6|537.37|534.25|536.72|533.6|0
1646660840000|2022-03-07 13:47:20|537|533.88|536.91|533.79|537.28|534.16|536.91|533.79|0
1646660850000|2022-03-07 13:47:30|537.09|533.97|536.54|533.42|537.09|533.97|536.54|533.42|0
1646660860000|2022-03-07 13:47:40|536.17|533.05|535.8|532.68|536.17|533.05|535.8|532.68|0
1646660870000|2022-03-07 13:47:50|535.61|532.49|535.8|532.68|535.89|532.77|535.43|532.31|0
1646660880000|2022-03-07 13:48:00|535.89|532.77|535.98|532.86|535.98|532.86|535.43|532.31|0
1646660890000|2022-03-07 13:48:10|535.71|532.59|536.35|533.23|536.35|533.23|535.71|532.59|0
1646660900000|2022-03-07 13:48:20|537.09|533.97|536.45|533.33|537.09|533.97|536.45|533.33|0
1646660910000|2022-03-07 13:48:30|536.35|533.23|535.8|532.68|536.35|533.23|535.8|532.68|0
1646660920000|2022-03-07 13:48:40|535.98|532.86|535.8|532.68|535.98|532.86|535.8|532.68|0
1646660930000|2022-03-07 13:48:50|536.54|533.42|536.08|532.96|536.54|533.42|536.08|532.96|0
1646660940000|2022-03-07 13:49:00|535.8|532.68|536.45|533.33|536.45|533.33|535.71|532.59|0
1646660950000|2022-03-07 13:49:10|536.72|533.6|536.54|533.42|536.82|533.7|536.54|533.42|0
1646660960000|2022-03-07 13:49:20|536.17|533.05|535.24|532.12|536.17|533.05|535.24|532.12|0
1646660970000|2022-03-07 13:49:30|534.87|531.75|534.69|531.57|534.87|531.75|534.69|531.57|0
1646660980000|2022-03-07 13:49:40|534.5|531.38|535.8|532.68|535.8|532.68|534.5|531.38|0
1646660990000|2022-03-07 13:49:50|535.43|532.31|534.97|531.85|535.43|532.31|534.97|531.85|0
1646661000000|2022-03-07 13:50:00|535.06|531.94|535.8|532.68|535.8|532.68|535.06|531.94|0
1646661010000|2022-03-07 13:50:10|535.98|532.86|535.98|532.86|535.98|532.86|535.8|532.68|0
1646661020000|2022-03-07 13:50:20|535.61|532.49|536.91|533.79|536.91|533.79|535.61|532.49|0
1646661030000|2022-03-07 13:50:30|536.72|533.6|536.63|533.51|536.82|533.7|536.63|533.51|0
1646661040000|2022-03-07 13:50:40|536.54|533.42|537.09|533.97|537.09|533.97|536.54|533.42|0
1646661050000|2022-03-07 13:50:50|537.28|534.16|537.56|534.44|537.65|534.53|537.28|534.16|0
1646661060000|2022-03-07 13:51:00|537.83|534.71|537.19|534.07|537.83|534.71|537.19|534.07|0
1646661070000|2022-03-07 13:51:10|537.28|534.16|537.65|534.53|537.65|534.53|537.28|534.16|0
1646661080000|2022-03-07 13:51:20|537.74|534.62|538.39|535.27|538.76|535.64|537.74|534.62|0
1646661090000|2022-03-07 13:51:30|538.49|535.37|538.67|535.55|538.86|535.74|538.49|535.37|0
1646661100000|2022-03-07 13:51:40|538.39|535.27|537.65|534.53|538.67|535.55|537.65|534.53|0
1646661110000|2022-03-07 13:51:50|537.46|534.34|537.83|534.71|537.83|534.71|537.46|534.34|0
1646661120000|2022-03-07 13:52:00|537.74|534.62|538.57|535.45|538.57|535.45|537.74|534.62|0
1646661130000|2022-03-07 13:52:10|538.49|535.37|538.76|535.64|538.95|535.83|538.49|535.37|0
1646661140000|2022-03-07 13:52:20|538.49|535.37|539.69|536.57|539.69|536.57|538.49|535.37|0
1646661150000|2022-03-07 13:52:30|539.5|536.38|538.39|535.27|539.5|536.38|538.39|535.27|0
1646661160000|2022-03-07 13:52:40|539.23|536.11|538.86|535.74|539.23|536.11|538.76|535.64|0
1646661170000|2022-03-07 13:52:50|538.76|535.64|538.76|535.64|538.76|535.64|538.49|535.37|0
1646661180000|2022-03-07 13:53:00|538.3|535.18|538.2|535.08|538.3|535.18|537.93|534.81|0
1646661190000|2022-03-07 13:53:10|537.65|534.53|537.46|534.34|537.65|534.53|537.37|534.25|0
1646661200000|2022-03-07 13:53:20|537.83|534.71|537.74|534.62|537.83|534.71|537.74|534.62|0
1646661210000|2022-03-07 13:53:30|537.56|534.44|537.37|534.25|537.65|534.53|537.19|534.07|0
1646661220000|2022-03-07 13:53:40|537.46|534.34|537.09|533.97|537.56|534.44|537.09|533.97|0
1646661230000|2022-03-07 13:53:50|536.72|533.6|535.61|532.49|536.72|533.6|535.61|532.49|0
1646661240000|2022-03-07 13:54:00|535.42|532.3|535.24|532.12|535.52|532.4|535.24|532.12|0
1646661250000|2022-03-07 13:54:10|535.05|531.93|535.98|532.86|535.98|532.86|535.05|531.93|0
1646661260000|2022-03-07 13:54:20|536.35|533.23|535.98|532.86|536.35|533.23|535.98|532.86|0
1646661270000|2022-03-07 13:54:30|535.52|532.4|535.42|532.3|535.52|532.4|535.24|532.12|0
1646661280000|2022-03-07 13:54:40|535.79|532.67|535.98|532.86|535.98|532.86|535.71|532.59|0
1646661290000|2022-03-07 13:54:50|536.35|533.23|537.09|533.97|537.09|533.97|536.35|533.23|0
1646661300000|2022-03-07 13:55:00|536.72|533.6|536.08|532.96|536.72|533.6|536.08|532.96|0
1646661310000|2022-03-07 13:55:10|536.26|533.14|536.91|533.79|537.09|533.97|536.26|533.14|0
1646661320000|2022-03-07 13:55:20|536.53|533.41|536.82|533.7|536.91|533.79|536.53|533.41|0
1646661330000|2022-03-07 13:55:30|536.9|533.78|536.9|533.78|536.9|533.78|536.9|533.78|0
1646661340000|2022-03-07 13:55:40|536.82|533.7|537.28|534.16|537.28|534.16|536.53|533.41|0
1646661350000|2022-03-07 13:55:50|536.9|533.78|537.28|534.16|537.28|534.16|536.9|533.78|0
1646661360000|2022-03-07 13:56:00|536.72|533.6|536.45|533.33|536.72|533.6|536.45|533.33|0
1646661370000|2022-03-07 13:56:10|536.53|533.41|536.35|533.23|536.53|533.41|536.35|533.23|0
1646661380000|2022-03-07 13:56:20|535.98|532.86|536.08|532.96|536.16|533.04|535.98|532.86|0
1646661390000|2022-03-07 13:56:30|535.98|532.86|535.61|532.49|536.9|533.78|535.61|532.49|0
1646661400000|2022-03-07 13:56:40|535.42|532.3|535.05|531.93|535.42|532.3|535.05|531.93|0
1646661410000|2022-03-07 13:56:50|534.68|531.56|534.5|531.38|534.68|531.56|533.76|530.64|0
1646661420000|2022-03-07 13:57:00|534.31|531.19|535.61|532.49|535.61|532.49|534.23|531.11|0
1646661430000|2022-03-07 13:57:10|535.42|532.3|535.05|531.93|535.42|532.3|534.87|531.75|0
1646661440000|2022-03-07 13:57:20|534.87|531.75|534.96|531.84|535.24|532.12|534.87|531.75|0
1646661450000|2022-03-07 13:57:30|534.68|531.56|534.68|531.56|534.68|531.56|534.5|531.38|0
1646661460000|2022-03-07 13:57:40|535.05|531.93|534.31|531.19|535.05|531.93|534.31|531.19|0
1646661470000|2022-03-07 13:57:50|533.94|530.82|534.13|531.01|534.23|531.11|533.94|530.82|0
1646661480000|2022-03-07 13:58:00|533.76|530.64|534.78|531.66|534.78|531.66|533.76|530.64|0
1646661490000|2022-03-07 13:58:10|534.5|531.38|534.78|531.66|535.05|531.93|534.5|531.38|0
1646661500000|2022-03-07 13:58:20|534.68|531.56|535.61|532.49|535.61|532.49|534.68|531.56|0
1646661510000|2022-03-07 13:58:30|535.79|532.67|535.79|532.67|535.79|532.67|535.42|532.3|0
1646661520000|2022-03-07 13:58:40|535.7|532.58|535.24|532.12|535.79|532.67|535.24|532.12|0
1646661530000|2022-03-07 13:58:50|535.42|532.3|535.15|532.03|535.42|532.3|535.15|532.03|0
1646661540000|2022-03-07 13:59:00|535.52|532.4|535.98|532.86|536.16|533.04|535.52|532.4|0
1646661550000|2022-03-07 13:59:10|536.07|532.95|536.72|533.6|536.72|533.6|536.07|532.95|0
1646661560000|2022-03-07 13:59:20|536.35|533.23|536.35|533.23|536.44|533.32|536.35|533.23|0
1646661570000|2022-03-07 13:59:30|536.53|533.41|536.16|533.04|536.53|533.41|536.16|533.04|0
1646661580000|2022-03-07 13:59:40|536.35|533.23|536.35|533.23|536.35|533.23|536.16|533.04|0
1646661590000|2022-03-07 13:59:50|536.16|533.04|536.35|533.23|536.35|533.23|536.16|533.04|0
1646661600000|2022-03-07 14:00:00|535.98|532.86|536.35|533.23|536.35|533.23|535.98|532.86|0
1646661610000|2022-03-07 14:00:10|536.16|533.04|536.72|533.6|536.72|533.6|535.98|532.86|0
1646661620000|2022-03-07 14:00:20|536.9|533.78|537.09|533.97|537.27|534.15|536.9|533.78|0
1646661630000|2022-03-07 14:00:30|536.9|533.78|537.37|534.25|537.37|534.25|536.9|533.78|0
1646661640000|2022-03-07 14:00:40|537.09|533.97|537.64|534.52|537.64|534.52|537.09|533.97|0
1646661650000|2022-03-07 14:00:50|537.83|534.71|537.64|534.52|537.83|534.71|537.64|534.52|0
1646661660000|2022-03-07 14:01:00|537.74|534.62|538.02|534.9|538.02|534.9|537.64|534.52|0
1646661670000|2022-03-07 14:01:10|538.3|535.18|538.2|535.08|538.3|535.18|538.2|535.08|0
1646661680000|2022-03-07 14:01:20|538.3|535.18|538.3|535.18|538.3|535.18|538.2|535.08|0
1646661690000|2022-03-07 14:01:30|538.2|535.08|539.31|536.19|539.31|536.19|538.2|535.08|0
1646661700000|2022-03-07 14:01:40|537.94|534.82|538.12|535|538.12|535|537.75|534.63|0
1646661710000|2022-03-07 14:01:50|538.49|535.37|538.4|535.28|538.49|535.37|538.31|535.19|0
1646661720000|2022-03-07 14:02:00|538.31|535.19|537.56|534.44|538.31|535.19|537.56|534.44|0
1646661730000|2022-03-07 14:02:10|537.66|534.54|537.47|534.35|537.66|534.54|537.47|534.35|0
1646661740000|2022-03-07 14:02:20|537.66|534.54|537.75|534.63|537.85|534.73|537.56|534.44|0
1646661750000|2022-03-07 14:02:30|537.56|534.44|537.47|534.35|537.56|534.44|537.29|534.17|0
1646661760000|2022-03-07 14:02:40|537.38|534.26|539.38|536.26|539.38|536.26|537.38|534.26|0
1646661770000|2022-03-07 14:02:50|539.01|535.89|540.11|536.99|540.11|536.99|539.01|535.89|0
1646661780000|2022-03-07 14:03:00|539.92|536.8|539.65|536.53|539.92|536.8|539.65|536.53|0
1646661790000|2022-03-07 14:03:10|539.74|536.62|538.55|535.43|539.74|536.62|538.55|535.43|0
1646661800000|2022-03-07 14:03:20|538.64|535.52|538.92|535.8|539.01|535.89|538.64|535.52|0
1646661810000|2022-03-07 14:03:30|538.73|535.61|536.97|533.85|538.73|535.61|536.97|533.85|0
1646661820000|2022-03-07 14:03:40|537.25|534.13|537.34|534.22|537.71|534.59|537.25|534.13|0
1646661830000|2022-03-07 14:03:50|537.53|534.41|536.23|533.11|537.53|534.41|536.23|533.11|0
1646661840000|2022-03-07 14:04:00|535.86|532.74|534.94|531.82|535.96|532.84|534.94|531.82|0
1646661850000|2022-03-07 14:04:10|534.2|531.08|532.91|529.79|534.2|531.08|532.91|529.79|0
1646661860000|2022-03-07 14:04:20|533.1|529.98|532.91|529.79|533.1|529.98|532.91|529.79|0
1646661870000|2022-03-07 14:04:30|533.28|530.16|533.65|530.53|533.65|530.53|533.28|530.16|0
1646661880000|2022-03-07 14:04:40|533.47|530.35|533.65|530.53|533.65|530.53|533.47|530.35|0
1646661890000|2022-03-07 14:04:50|533.84|530.72|533.84|530.72|534.02|530.9|533.84|530.72|0
1646661900000|2022-03-07 14:05:00|534.02|530.9|533.47|530.35|534.02|530.9|533.47|530.35|0
1646661910000|2022-03-07 14:05:10|533.65|530.53|533.47|530.35|533.84|530.72|533.47|530.35|0
1646661920000|2022-03-07 14:05:20|533.65|530.53|533.83|530.71|533.83|530.71|533.47|530.35|0
1646661930000|2022-03-07 14:05:30|533.47|530.35|533.1|529.98|533.47|530.35|532.91|529.79|0
1646661940000|2022-03-07 14:05:40|532.91|529.79|532.36|529.24|532.91|529.79|532.36|529.24|0
1646661950000|2022-03-07 14:05:50|531.63|528.51|531.63|528.51|531.63|528.51|531.26|528.14|0
1646661960000|2022-03-07 14:06:00|531.54|528.42|531.44|528.32|531.72|528.6|531.17|528.05|0
1646661970000|2022-03-07 14:06:10|531.07|527.95|531.26|528.14|531.26|528.14|531.07|527.95|0
1646661980000|2022-03-07 14:06:20|530.89|527.77|530.52|527.4|530.89|527.77|530.34|527.22|0
1646661990000|2022-03-07 14:06:30|528.38|525.26|529.21|526.09|529.21|526.09|528.38|525.26|0
1646662000000|2022-03-07 14:06:40|529.76|526.64|529.4|526.28|529.76|526.64|529.21|526.09|0
1646662010000|2022-03-07 14:06:50|529.58|526.46|529.58|526.46|529.58|526.46|529.21|526.09|0
1646662020000|2022-03-07 14:07:00|529.4|526.28|529.12|526|529.4|526.28|529.03|525.91|0
1646662030000|2022-03-07 14:07:10|528.66|525.54|529.4|526.28|529.58|526.46|528.66|525.54|0
1646662040000|2022-03-07 14:07:20|529.21|526.09|528.66|525.54|529.31|526.19|528.66|525.54|0
1646662050000|2022-03-07 14:07:30|528.47|525.35|527.74|524.62|528.47|525.35|527.74|524.62|0
1646662060000|2022-03-07 14:07:40|527.92|524.8|527.55|524.43|527.92|524.8|527.55|524.43|0
1646662070000|2022-03-07 14:07:50|527|523.88|527.18|524.06|527.37|524.25|527|523.88|0
1646662080000|2022-03-07 14:08:00|527|523.88|526.63|523.51|527|523.88|526.63|523.51|0
1646662090000|2022-03-07 14:08:10|526.82|523.7|526.45|523.33|526.82|523.7|526.45|523.33|0
1646662100000|2022-03-07 14:08:20|525.71|522.59|526.08|522.96|526.08|522.96|525.53|522.41|0
1646662110000|2022-03-07 14:08:30|526.26|523.14|527.18|524.06|527.18|524.06|526.26|523.14|0
1646662120000|2022-03-07 14:08:40|527.37|524.25|526.73|523.61|527.55|524.43|526.73|523.61|0
1646662130000|2022-03-07 14:08:50|526.81|523.69|527|523.88|527.18|524.06|526.81|523.69|0
1646662140000|2022-03-07 14:09:00|527.18|524.06|527.74|524.62|527.74|524.62|527.18|524.06|0
1646662150000|2022-03-07 14:09:10|527.65|524.53|527.28|524.16|527.74|524.62|527.28|524.16|0
1646662160000|2022-03-07 14:09:20|527.37|524.25|527.92|524.8|527.92|524.8|527.37|524.25|0
1646662170000|2022-03-07 14:09:30|527.37|524.25|527.92|524.8|527.92|524.8|527.37|524.25|0
1646662180000|2022-03-07 14:09:40|527.65|524.53|527.55|524.43|527.74|524.62|527.55|524.43|0
1646662190000|2022-03-07 14:09:50|527.83|524.71|527.74|524.62|527.92|524.8|527.74|524.62|0
1646662200000|2022-03-07 14:10:00|527.37|524.25|527.92|524.8|528.1|524.98|527.37|524.25|0
1646662210000|2022-03-07 14:10:10|528.1|524.98|529.03|525.91|529.03|525.91|528.1|524.98|0
1646662220000|2022-03-07 14:10:20|529.21|526.09|529.58|526.46|529.76|526.64|529.21|526.09|0
1646662230000|2022-03-07 14:10:30|529.86|526.74|529.95|526.83|529.95|526.83|529.76|526.64|0
1646662240000|2022-03-07 14:10:40|530.04|526.92|530.69|527.57|530.69|527.57|530.04|526.92|0
1646662250000|2022-03-07 14:10:50|530.6|527.48|530.78|527.66|530.78|527.66|530.13|527.01|0
1646662260000|2022-03-07 14:11:00|531.06|527.94|531.61|528.49|531.8|528.68|531.06|527.94|0
1646662270000|2022-03-07 14:11:10|531.98|528.86|532.45|529.33|532.45|529.33|531.8|528.68|0
1646662280000|2022-03-07 14:11:20|532.35|529.23|532.26|529.14|532.45|529.33|532.26|529.14|0
1646662290000|2022-03-07 14:11:30|531.98|528.86|531.43|528.31|532.17|529.05|531.43|528.31|0
1646662300000|2022-03-07 14:11:40|531.06|527.94|530.87|527.75|531.06|527.94|530.87|527.75|0
1646662310000|2022-03-07 14:11:50|530.69|527.57|531.79|528.67|531.79|528.67|530.69|527.57|0
1646662320000|2022-03-07 14:12:00|531.98|528.86|530.5|527.38|531.98|528.86|530.5|527.38|0
1646662330000|2022-03-07 14:12:10|530.69|527.57|530.87|527.75|531.06|527.94|530.69|527.57|0
1646662340000|2022-03-07 14:12:20|530.5|527.38|530.5|527.38|530.5|527.38|530.32|527.2|0
1646662350000|2022-03-07 14:12:30|530.32|527.2|530.13|527.01|530.32|527.2|529.95|526.83|0
1646662360000|2022-03-07 14:12:40|529.95|526.83|529.58|526.46|529.95|526.83|529.58|526.46|0
1646662370000|2022-03-07 14:12:50|529.76|526.64|529.86|526.74|529.95|526.83|529.76|526.64|0
1646662380000|2022-03-07 14:13:00|529.76|526.64|529.58|526.46|529.76|526.64|529.58|526.46|0
1646662390000|2022-03-07 14:13:10|529.67|526.55|529.95|526.83|529.95|526.83|529.58|526.46|0
1646662400000|2022-03-07 14:13:20|530.04|526.92|530.69|527.57|530.69|527.57|530.04|526.92|0
1646662410000|2022-03-07 14:13:30|530.5|527.38|530.78|527.66|530.78|527.66|530.5|527.38|0
1646662420000|2022-03-07 14:13:40|530.69|527.57|530.5|527.38|530.69|527.57|530.5|527.38|0
1646662430000|2022-03-07 14:13:50|530.87|527.75|530.87|527.75|531.05|527.93|530.87|527.75|0
1646662440000|2022-03-07 14:14:00|531.05|527.93|531.15|528.03|531.15|528.03|530.87|527.75|0
1646662450000|2022-03-07 14:14:10|531.05|527.93|530.69|527.57|531.05|527.93|530.69|527.57|0
1646662460000|2022-03-07 14:14:20|530.78|527.66|530.13|527.01|530.78|527.66|529.95|526.83|0
1646662470000|2022-03-07 14:14:30|529.95|526.83|530.5|527.38|530.5|527.38|529.76|526.64|0
1646662480000|2022-03-07 14:14:40|530.41|527.29|530.68|527.56|530.68|527.56|530.32|527.2|0
1646662490000|2022-03-07 14:14:50|530.6|527.48|530.87|527.75|530.87|527.75|530.32|527.2|0
1646662500000|2022-03-07 14:15:00|530.32|527.2|530.32|527.2|530.68|527.56|530.32|527.2|0
1646662510000|2022-03-07 14:15:10|530.78|527.66|531.05|527.93|531.05|527.93|530.78|527.66|0
1646662520000|2022-03-07 14:15:20|531.42|528.3|531.61|528.49|531.79|528.67|531.42|528.3|0
1646662530000|2022-03-07 14:15:30|531.52|528.4|530.5|527.38|531.52|528.4|530.5|527.38|0
1646662540000|2022-03-07 14:15:40|531.24|528.12|531.05|527.93|531.24|528.12|530.87|527.75|0
1646662550000|2022-03-07 14:15:50|530.87|527.75|531.24|528.12|531.24|528.12|530.87|527.75|0
1646662560000|2022-03-07 14:16:00|531.33|528.21|531.61|528.49|531.61|528.49|531.24|528.12|0
1646662570000|2022-03-07 14:16:10|531.79|528.67|531.61|528.49|531.98|528.86|531.61|528.49|0
1646662580000|2022-03-07 14:16:20|531.98|528.86|531.7|528.58|531.98|528.86|531.7|528.58|0
1646662590000|2022-03-07 14:16:30|531.42|528.3|531.05|527.93|531.61|528.49|531.05|527.93|0
1646662600000|2022-03-07 14:16:40|530.68|527.56|530.87|527.75|530.87|527.75|530.68|527.56|0
1646662610000|2022-03-07 14:16:50|530.68|527.56|531.24|528.12|531.24|528.12|530.68|527.56|0
1646662620000|2022-03-07 14:17:00|531.05|527.93|531.42|528.3|531.7|528.58|531.05|527.93|0
1646662630000|2022-03-07 14:17:10|531.79|528.67|531.98|528.86|531.98|528.86|531.7|528.58|0
1646662640000|2022-03-07 14:17:20|531.79|528.67|532.16|529.04|532.16|529.04|531.79|528.67|0
1646662650000|2022-03-07 14:17:30|532.26|529.14|533.83|530.71|533.83|530.71|532.26|529.14|0
1646662660000|2022-03-07 14:17:40|533.46|530.34|533.46|530.34|533.46|530.34|533.46|530.34|0
1646662670000|2022-03-07 14:17:50|533.09|529.97|533.64|530.52|533.64|530.52|533.09|529.97|0
1646662680000|2022-03-07 14:18:00|533.46|530.34|533.83|530.71|533.83|530.71|533.46|530.34|0
1646662690000|2022-03-07 14:18:10|533.64|530.52|533.46|530.34|533.64|530.52|533.27|530.15|0
1646662700000|2022-03-07 14:18:20|533.27|530.15|532.9|529.78|533.27|530.15|532.9|529.78|0
1646662710000|2022-03-07 14:18:30|533.27|530.15|532.72|529.6|533.27|530.15|532.53|529.41|0
1646662720000|2022-03-07 14:18:40|533|529.88|533.09|529.97|533.09|529.97|532.81|529.69|0
1646662730000|2022-03-07 14:18:50|532.63|529.51|532.72|529.6|532.72|529.6|532.53|529.41|0
1646662740000|2022-03-07 14:19:00|532.53|529.41|532.53|529.41|532.53|529.41|532.53|529.41|0
1646662750000|2022-03-07 14:19:10|532.35|529.23|532.35|529.23|532.53|529.41|532.35|529.23|0
1646662760000|2022-03-07 14:19:20|532.53|529.41|531.98|528.86|532.53|529.41|531.98|528.86|0
1646662770000|2022-03-07 14:19:30|531.42|528.3|531.24|528.12|531.61|528.49|531.24|528.12|0
1646662780000|2022-03-07 14:19:40|531.05|527.93|530.87|527.75|531.05|527.93|530.87|527.75|0
1646662790000|2022-03-07 14:19:50|531.05|527.93|531.24|528.12|531.24|528.12|530.87|527.75|0
1646662800000|2022-03-07 14:20:00|530.87|527.75|531.05|527.93|531.05|527.93|530.87|527.75|0
1646662810000|2022-03-07 14:20:10|531.33|528.21|531.05|527.93|531.33|528.21|531.05|527.93|0
1646662820000|2022-03-07 14:20:20|530.68|527.56|530.31|527.19|530.68|527.56|530.31|527.19|0
1646662830000|2022-03-07 14:20:30|530.13|527.01|529.3|526.18|530.13|527.01|529.3|526.18|0
1646662840000|2022-03-07 14:20:40|529.21|526.09|528.84|525.72|529.21|526.09|528.84|525.72|0
1646662850000|2022-03-07 14:20:50|529.21|526.09|529.21|526.09|529.21|526.09|529.21|526.09|0
1646662860000|2022-03-07 14:21:00|529.57|526.45|529.39|526.27|529.57|526.45|529.21|526.09|0
1646662870000|2022-03-07 14:21:10|529.57|526.45|529.3|526.18|529.57|526.45|529.3|526.18|0
1646662880000|2022-03-07 14:21:20|529.39|526.27|527.36|524.24|529.39|526.27|527.36|524.24|0
1646662890000|2022-03-07 14:21:30|527.73|524.61|527.73|524.61|528.84|525.72|527.73|524.61|0
1646662900000|2022-03-07 14:21:40|527.83|524.71|528.1|524.98|528.47|525.35|527.83|524.71|0
1646662910000|2022-03-07 14:21:50|528.28|525.16|527.18|524.06|528.28|525.16|527.18|524.06|0
1646662920000|2022-03-07 14:22:00|526.91|523.79|526.99|523.87|526.99|523.87|526.91|523.79|0
1646662930000|2022-03-07 14:22:10|527.18|524.06|525.34|522.22|527.18|524.06|525.34|522.22|0
1646662940000|2022-03-07 14:22:20|525.25|522.13|525.71|522.59|525.89|522.77|525.25|522.13|0
1646662950000|2022-03-07 14:22:30|525.52|522.4|526.35|523.23|526.44|523.32|525.52|522.4|0
1646662960000|2022-03-07 14:22:40|526.63|523.51|526.81|523.69|526.81|523.69|526.63|523.51|0
1646662970000|2022-03-07 14:22:50|526.44|523.32|526.99|523.87|526.99|523.87|526.44|523.32|0
1646662980000|2022-03-07 14:23:00|527.18|524.06|527.36|524.24|527.55|524.43|527.18|524.06|0
1646662990000|2022-03-07 14:23:10|527.55|524.43|527.91|524.79|527.91|524.79|527.55|524.43|0
1646663000000|2022-03-07 14:23:20|527.64|524.52|527.36|524.24|527.64|524.52|527.18|524.06|0
1646663010000|2022-03-07 14:23:30|526.99|523.87|526.99|523.87|527.18|524.06|526.99|523.87|0
1646663020000|2022-03-07 14:23:40|526.81|523.69|526.81|523.69|526.81|523.69|526.63|523.51|0
1646663030000|2022-03-07 14:23:50|526.44|523.32|525.89|522.77|526.44|523.32|525.89|522.77|0
1646663040000|2022-03-07 14:24:00|526.17|523.05|526.44|523.32|526.72|523.6|526.17|523.05|0
1646663050000|2022-03-07 14:24:10|526.63|523.51|526.07|522.95|526.81|523.69|526.07|522.95|0
1646663060000|2022-03-07 14:24:20|526.26|523.14|526.63|523.51|526.63|523.51|526.26|523.14|0
1646663070000|2022-03-07 14:24:30|527.09|523.97|527.36|524.24|527.36|524.24|527.09|523.97|0
1646663080000|2022-03-07 14:24:40|526.07|522.95|526.44|523.32|526.44|523.32|525.71|522.59|0
1646663090000|2022-03-07 14:24:50|526.26|523.14|526.44|523.32|526.44|523.32|526.26|523.14|0
1646663100000|2022-03-07 14:25:00|526.17|523.05|526.44|523.32|526.44|523.32|526.17|523.05|0
1646663110000|2022-03-07 14:25:10|526.07|522.95|527.18|524.06|527.36|524.24|526.07|522.95|0
1646663120000|2022-03-07 14:25:20|527.27|524.15|527.91|524.79|527.91|524.79|527.27|524.15|0
1646663130000|2022-03-07 14:25:30|528.1|524.98|528.19|525.07|528.28|525.16|528.1|524.98|0
1646663140000|2022-03-07 14:25:40|527.91|524.79|528.19|525.07|528.47|525.35|527.91|524.79|0
1646663150000|2022-03-07 14:25:50|528.1|524.98|527.91|524.79|528.1|524.98|527.91|524.79|0
1646663160000|2022-03-07 14:26:00|527.36|524.24|528.47|525.35|528.47|525.35|527.36|524.24|0
1646663170000|2022-03-07 14:26:10|527.73|524.61|527.73|524.61|527.91|524.79|527.73|524.61|0
1646663180000|2022-03-07 14:26:20|528.1|524.98|527.73|524.61|528.38|525.26|527.73|524.61|0
1646663190000|2022-03-07 14:26:30|527.36|524.24|526.99|523.87|527.55|524.43|526.99|523.87|0
1646663200000|2022-03-07 14:26:40|527.36|524.24|527.36|524.24|527.36|524.24|527.18|524.06|0
1646663210000|2022-03-07 14:26:50|527.55|524.43|526.07|522.95|527.55|524.43|526.07|522.95|0
1646663220000|2022-03-07 14:27:00|525.89|522.77|526.26|523.14|526.26|523.14|525.89|522.77|0
1646663230000|2022-03-07 14:27:10|526.44|523.32|526.07|522.95|526.44|523.32|526.07|522.95|0
1646663240000|2022-03-07 14:27:20|525.71|522.59|525.52|522.4|525.71|522.59|525.52|522.4|0
1646663250000|2022-03-07 14:27:30|526.26|523.14|525.7|522.58|526.62|523.5|525.7|522.58|0
1646663260000|2022-03-07 14:27:40|525.89|522.77|525.34|522.22|525.89|522.77|525.34|522.22|0
1646663270000|2022-03-07 14:27:50|525.89|522.77|526.44|523.32|526.54|523.42|525.89|522.77|0
1646663280000|2022-03-07 14:28:00|526.81|523.69|527.18|524.06|527.18|524.06|526.26|523.14|0
1646663290000|2022-03-07 14:28:10|527.54|524.42|526.81|523.69|527.54|524.42|526.81|523.69|0
1646663300000|2022-03-07 14:28:20|526.99|523.87|527.91|524.79|527.91|524.79|526.99|523.87|0
1646663310000|2022-03-07 14:28:30|527.54|524.42|527.91|524.79|527.91|524.79|527.54|524.42|0
1646663320000|2022-03-07 14:28:40|528.47|525.35|528.47|525.35|528.83|525.71|528.47|525.35|0
1646663330000|2022-03-07 14:28:50|528.1|524.98|527.36|524.24|528.1|524.98|527.36|524.24|0
1646663340000|2022-03-07 14:29:00|527.54|524.42|527.91|524.79|527.91|524.79|527.46|524.34|0
1646663350000|2022-03-07 14:29:10|528.01|524.89|528.83|525.71|528.83|525.71|528.01|524.89|0
1646663360000|2022-03-07 14:29:20|529.2|526.08|529.2|526.08|529.57|526.45|529.2|526.08|0
1646663370000|2022-03-07 14:29:30|528.83|525.71|528.65|525.53|529.2|526.08|528.65|525.53|0
1646663380000|2022-03-07 14:29:40|529.2|526.08|529.76|526.64|529.76|526.64|529.2|526.08|0
1646663390000|2022-03-07 14:29:50|529.94|526.82|530.13|527.01|530.13|527.01|529.57|526.45|0
1646663400000|2022-03-07 14:30:00|530.22|527.1|530.78|527.66|530.78|527.66|530.13|527.01|0
1646663410000|2022-03-07 14:30:10|529.94|526.82|530.13|527.01|530.13|527.01|529.94|526.82|0
1646663420000|2022-03-07 14:30:20|529.94|526.82|529.94|526.82|530.13|527.01|529.57|526.45|0
1646663430000|2022-03-07 14:30:30|531.33|528.21|531.05|527.93|531.33|528.21|530.49|527.37|0
1646663440000|2022-03-07 14:30:40|531.23|528.11|531.05|527.93|531.6|528.48|531.05|527.93|0
1646663450000|2022-03-07 14:30:50|531.79|528.67|529.48|526.36|531.79|528.67|529.48|526.36|0
1646663460000|2022-03-07 14:31:00|529.57|526.45|530.31|527.19|531.14|528.02|529.57|526.45|0
1646663470000|2022-03-07 14:31:10|529.76|526.64|528.65|525.53|529.76|526.64|528.65|525.53|0
1646663480000|2022-03-07 14:31:20|528.46|525.34|528.83|525.71|529.02|525.9|528.46|525.34|0
1646663490000|2022-03-07 14:31:30|528.74|525.62|528.56|525.44|529.2|526.08|528.38|525.26|0
1646663500000|2022-03-07 14:31:40|529.57|526.45|529.2|526.08|529.57|526.45|529.2|526.08|0
1646663510000|2022-03-07 14:31:50|529.76|526.64|530.49|527.37|530.49|527.37|529.76|526.64|0
1646663520000|2022-03-07 14:32:00|530.12|527|528.46|525.34|530.12|527|528.46|525.34|0
1646663530000|2022-03-07 14:32:10|528.83|525.71|528.46|525.34|528.93|525.81|528.46|525.34|0
1646663540000|2022-03-07 14:32:20|528.65|525.53|529.02|525.9|529.39|526.27|528.65|525.53|0
1646663550000|2022-03-07 14:32:30|529.94|526.82|530.12|527|530.31|527.19|529.85|526.73|0
1646663560000|2022-03-07 14:32:40|530.86|527.74|530.86|527.74|531.05|527.93|530.86|527.74|0
1646663570000|2022-03-07 14:32:50|531.23|528.11|530.86|527.74|531.23|528.11|530.86|527.74|0
1646663580000|2022-03-07 14:33:00|531.33|528.21|531.6|528.48|531.6|528.48|531.33|528.21|0
1646663590000|2022-03-07 14:33:10|531.97|528.85|530.41|527.29|531.97|528.85|530.41|527.29|0
1646663600000|2022-03-07 14:33:20|531.42|528.3|531.23|528.11|531.42|528.3|531.14|528.02|0
1646663610000|2022-03-07 14:33:30|532.34|529.22|533.18|530.06|533.18|530.06|532.34|529.22|0
1646663620000|2022-03-07 14:33:40|533.45|530.33|533.92|530.8|533.92|530.8|532.9|529.78|0
1646663630000|2022-03-07 14:33:50|534.38|531.26|532.9|529.78|534.38|531.26|532.34|529.22|0
1646663640000|2022-03-07 14:34:00|533.45|530.33|534.01|530.89|534.29|531.17|533.45|530.33|0
1646663650000|2022-03-07 14:34:10|535.12|532|535.49|532.37|535.49|532.37|534.94|531.82|0
1646663660000|2022-03-07 14:34:20|535.86|532.74|536.05|532.93|536.05|532.93|534.75|531.63|0
1646663670000|2022-03-07 14:34:30|536.24|533.12|536.61|533.49|536.79|533.67|536.05|532.93|0
1646663680000|2022-03-07 14:34:40|536.79|533.67|538.65|535.53|538.65|535.53|536.61|533.49|0
1646663690000|2022-03-07 14:34:50|538.47|535.35|538.28|535.16|538.47|535.35|538.28|535.16|0
1646663700000|2022-03-07 14:35:00|538.47|535.35|538.65|535.53|538.65|535.53|537.72|534.6|0
1646663710000|2022-03-07 14:35:10|538.94|535.82|539.03|535.91|539.03|535.91|538.75|535.63|0
1646663720000|2022-03-07 14:35:20|539.4|536.28|539.58|536.46|539.58|536.46|538.28|535.16|0
1646663730000|2022-03-07 14:35:30|540.52|537.4|539.77|536.65|540.52|537.4|539.77|536.65|0
1646663740000|2022-03-07 14:35:40|539.58|536.46|539.4|536.28|539.58|536.46|539.31|536.19|0
1646663750000|2022-03-07 14:35:50|538.94|535.82|538.47|535.35|538.94|535.82|538.09|534.97|0
1646663760000|2022-03-07 14:36:00|538.09|534.97|539.58|536.46|539.58|536.46|538.09|534.97|0
1646663770000|2022-03-07 14:36:10|539.96|536.84|540.52|537.4|540.52|537.4|539.96|536.84|0
1646663780000|2022-03-07 14:36:20|541.08|537.96|539.4|536.28|541.08|537.96|539.03|535.91|0
1646663790000|2022-03-07 14:36:30|539.03|535.91|539.21|536.09|539.21|536.09|538.84|535.72|0
1646663800000|2022-03-07 14:36:40|539.68|536.56|539.68|536.56|539.68|536.56|539.68|536.56|0
1646663810000|2022-03-07 14:36:50|539.4|536.28|539.03|535.91|539.58|536.46|539.03|535.91|0
1646663820000|2022-03-07 14:37:00|539.58|536.46|539.77|536.65|539.96|536.84|539.4|536.28|0
1646663830000|2022-03-07 14:37:10|539.49|536.37|538.65|535.53|539.49|536.37|538.65|535.53|0
1646663840000|2022-03-07 14:37:20|539.21|536.09|539.77|536.65|539.77|536.65|539.03|535.91|0
1646663850000|2022-03-07 14:37:30|540.05|536.93|539.03|535.91|540.7|537.58|539.03|535.91|0
1646663860000|2022-03-07 14:37:40|538.65|535.53|538.47|535.35|538.84|535.72|538.47|535.35|0
1646663870000|2022-03-07 14:37:50|539.49|536.37|540.05|536.93|540.05|536.93|539.49|536.37|0
1646663880000|2022-03-07 14:38:00|540.7|537.58|540.14|537.02|540.89|537.77|540.14|537.02|0
1646663890000|2022-03-07 14:38:10|539.4|536.28|537.91|534.79|539.4|536.28|537.91|534.79|0
1646663900000|2022-03-07 14:38:20|538.65|535.53|538.94|535.82|539.02|535.9|538.19|535.07|0
1646663910000|2022-03-07 14:38:30|539.02|535.9|538.94|535.82|539.21|536.09|538.94|535.82|0
1646663920000|2022-03-07 14:38:40|539.12|536|538.38|535.26|539.12|536|538.38|535.26|0
1646663930000|2022-03-07 14:38:50|537.16|534.04|536.23|533.11|537.16|534.04|536.23|533.11|0
1646663940000|2022-03-07 14:39:00|535.31|532.19|536.42|533.3|536.42|533.3|535.31|532.19|0
1646663950000|2022-03-07 14:39:10|537.82|534.7|538.09|534.97|538.09|534.97|537.82|534.7|0
1646663960000|2022-03-07 14:39:20|538.47|535.35|540.7|537.58|540.7|537.58|538.47|535.35|0
1646663970000|2022-03-07 14:39:30|540.33|537.21|541.45|538.33|541.45|538.33|540.14|537.02|0
1646663980000|2022-03-07 14:39:40|541.26|538.14|542.2|539.08|542.2|539.08|541.26|538.14|0
1646663990000|2022-03-07 14:39:50|543.13|540.01|542.38|539.26|543.32|540.2|542.38|539.26|0
1646664000000|2022-03-07 14:40:00|542.2|539.08|542.11|538.99|542.2|539.08|541.26|538.14|0
1646664010000|2022-03-07 14:40:10|541.17|538.05|540.33|537.21|541.17|538.05|540.33|537.21|0
1646664020000|2022-03-07 14:40:20|540.7|537.58|539.77|536.65|540.7|537.58|539.77|536.65|0
1646664030000|2022-03-07 14:40:30|540.14|537.02|539.96|536.84|540.14|537.02|539.96|536.84|0
1646664040000|2022-03-07 14:40:40|540.14|537.02|539.58|536.46|540.14|537.02|539.4|536.28|0
1646664050000|2022-03-07 14:40:50|539.21|536.09|538.84|535.72|539.21|536.09|538.65|535.53|0
1646664060000|2022-03-07 14:41:00|539.21|536.09|540.33|537.21|540.7|537.58|539.21|536.09|0
1646664070000|2022-03-07 14:41:10|539.77|536.65|540.7|537.58|541.45|538.33|539.77|536.65|0
1646664080000|2022-03-07 14:41:20|540.89|537.77|539.58|536.46|540.89|537.77|539.58|536.46|0
1646664090000|2022-03-07 14:41:30|539.96|536.84|538.09|534.97|539.96|536.84|538|534.88|0
1646664100000|2022-03-07 14:41:40|537.72|534.6|538.09|534.97|538.09|534.97|537.72|534.6|0
1646664110000|2022-03-07 14:41:50|537.35|534.23|536.98|533.86|537.91|534.79|536.98|533.86|0
1646664120000|2022-03-07 14:42:00|537.35|534.23|538.28|535.16|538.28|535.16|537.35|534.23|0
1646664130000|2022-03-07 14:42:10|538.47|535.35|537.16|534.04|538.47|535.35|537.16|534.04|0
1646664140000|2022-03-07 14:42:20|537.91|534.79|539.77|536.65|539.77|536.65|537.91|534.79|0
1646664150000|2022-03-07 14:42:30|539.96|536.84|541.45|538.33|541.45|538.33|539.96|536.84|0
1646664160000|2022-03-07 14:42:40|541.63|538.51|542.01|538.89|542.01|538.89|541.63|538.51|0
1646664170000|2022-03-07 14:42:50|542.57|539.45|543.32|540.2|543.32|540.2|542.57|539.45|0
1646664180000|2022-03-07 14:43:00|543.5|540.38|543.23|540.11|543.5|540.38|542.94|539.82|0
1646664190000|2022-03-07 14:43:10|542.94|539.82|543.41|540.29|543.41|540.29|542.94|539.82|0
1646664200000|2022-03-07 14:43:20|544.44|541.32|546.5|543.38|546.5|543.38|544.44|541.32|0
1646664210000|2022-03-07 14:43:30|545.94|542.82|546.88|543.76|546.88|543.76|545.94|542.82|0
1646664220000|2022-03-07 14:43:40|547.54|544.42|547.63|544.51|548|544.88|547.54|544.42|0
1646664230000|2022-03-07 14:43:50|547.44|544.32|547.25|544.13|547.44|544.32|547.25|544.13|0
1646664240000|2022-03-07 14:44:00|547.63|544.51|547.44|544.32|548.38|545.26|547.44|544.32|0
1646664250000|2022-03-07 14:44:10|547.54|544.42|547.82|544.7|548.19|545.07|547.54|544.42|0
1646664260000|2022-03-07 14:44:20|547.16|544.04|547.06|543.94|547.25|544.13|546.69|543.57|0
1646664270000|2022-03-07 14:44:30|547.44|544.32|546.88|543.76|547.44|544.32|546.69|543.57|0
1646664280000|2022-03-07 14:44:40|547.25|544.13|546.5|543.38|547.25|544.13|546.5|543.38|0
1646664290000|2022-03-07 14:44:50|546.31|543.19|547.82|544.7|547.82|544.7|546.31|543.19|0
1646664300000|2022-03-07 14:45:00|548|544.88|547.91|544.79|548.19|545.07|547.91|544.79|0
1646664310000|2022-03-07 14:45:10|548.38|545.26|548.38|545.26|548.57|545.45|547.63|544.51|0
1646664320000|2022-03-07 14:45:20|548.57|545.45|549.7|546.58|549.7|546.58|548.57|545.45|0
1646664330000|2022-03-07 14:45:30|550.07|546.95|551.58|548.46|551.58|548.46|550.07|546.95|0
1646664340000|2022-03-07 14:45:40|551.39|548.27|549.51|546.39|551.39|548.27|549.51|546.39|0
1646664350000|2022-03-07 14:45:50|548.38|545.26|548.75|545.63|548.75|545.63|548.38|545.26|0
1646664360000|2022-03-07 14:46:00|548.19|545.07|548|544.88|548.57|545.45|548|544.88|0
1646664370000|2022-03-07 14:46:10|547.81|544.69|549.42|546.3|549.42|546.3|547.81|544.69|0
1646664380000|2022-03-07 14:46:20|550.26|547.14|549.32|546.2|550.26|547.14|549.32|546.2|0
1646664390000|2022-03-07 14:46:30|548.75|545.63|546.88|543.76|548.75|545.63|546.88|543.76|0
1646664400000|2022-03-07 14:46:40|547.25|544.13|546.69|543.57|547.25|544.13|546.69|543.57|0
1646664410000|2022-03-07 14:46:50|545.85|542.73|545.47|542.35|545.85|542.73|545.47|542.35|0
1646664420000|2022-03-07 14:47:00|545.75|542.63|545.38|542.26|545.75|542.63|545.38|542.26|0
1646664430000|2022-03-07 14:47:10|545.75|542.63|547.06|543.94|547.16|544.04|545.75|542.63|0
1646664440000|2022-03-07 14:47:20|546.69|543.57|546.31|543.19|546.69|543.57|545.94|542.82|0
1646664450000|2022-03-07 14:47:30|546.5|543.38|549.51|546.39|549.51|546.39|546.5|543.38|0
1646664460000|2022-03-07 14:47:40|549.6|546.48|548.57|545.45|549.6|546.48|548.57|545.45|0
1646664470000|2022-03-07 14:47:50|548.66|545.54|549.32|546.2|549.32|546.2|548|544.88|0
1646664480000|2022-03-07 14:48:00|549.88|546.76|550.92|547.8|550.92|547.8|549.88|546.76|0
1646664490000|2022-03-07 14:48:10|550.26|547.14|550.82|547.7|551.01|547.89|550.26|547.14|0
1646664500000|2022-03-07 14:48:20|551.3|548.18|551.2|548.08|551.3|548.18|551.2|548.08|0
1646664510000|2022-03-07 14:48:30|550.64|547.52|550.82|547.7|551.11|547.99|550.64|547.52|0
1646664520000|2022-03-07 14:48:40|551.39|548.27|553.09|549.97|553.09|549.97|551.39|548.27|0
1646664530000|2022-03-07 14:48:50|552.14|549.02|551.01|547.89|552.14|549.02|550.82|547.7|0
1646664540000|2022-03-07 14:49:00|550.55|547.43|551.01|547.89|551.01|547.89|550.45|547.33|0
1646664550000|2022-03-07 14:49:10|551.39|548.27|550.45|547.33|551.49|548.37|550.45|547.33|0
1646664560000|2022-03-07 14:49:20|550.82|547.7|551.01|547.89|551.39|548.27|550.82|547.7|0
1646664570000|2022-03-07 14:49:30|551.39|548.27|552.14|549.02|552.14|549.02|551.39|548.27|0
1646664580000|2022-03-07 14:49:40|551.95|548.83|552.52|549.4|552.52|549.4|551.95|548.83|0
1646664590000|2022-03-07 14:49:50|552.24|549.12|553.09|549.97|553.56|550.44|552.24|549.12|0
1646664600000|2022-03-07 14:50:00|552.14|549.02|552.05|548.93|552.71|549.59|552.05|548.93|0
1646664610000|2022-03-07 14:50:10|552.71|549.59|552.14|549.02|552.71|549.59|551.58|548.46|0
1646664620000|2022-03-07 14:50:20|551.49|548.37|550.45|547.33|551.58|548.46|550.45|547.33|0
1646664630000|2022-03-07 14:50:30|550.07|546.95|550.82|547.7|550.82|547.7|550.07|546.95|0
1646664640000|2022-03-07 14:50:40|551.39|548.27|551.49|548.37|551.77|548.65|551.2|548.08|0
1646664650000|2022-03-07 14:50:50|552.62|549.5|554.22|551.1|554.22|551.1|552.62|549.5|0
1646664660000|2022-03-07 14:51:00|553.65|550.53|552.71|549.59|554.22|551.1|552.71|549.59|0
1646664670000|2022-03-07 14:51:10|552.14|549.02|552.24|549.12|552.24|549.12|551.39|548.27|0
1646664680000|2022-03-07 14:51:20|552.14|549.02|552.14|549.02|552.33|549.21|552.14|549.02|0
1646664690000|2022-03-07 14:51:30|552.33|549.21|553.46|550.34|553.46|550.34|552.33|549.21|0
1646664700000|2022-03-07 14:51:40|553.37|550.25|552.52|549.4|553.84|550.72|552.52|549.4|0
1646664710000|2022-03-07 14:51:50|553.28|550.16|551.58|548.46|553.28|550.16|551.58|548.46|0
1646664720000|2022-03-07 14:52:00|550.92|547.8|550.45|547.33|550.92|547.8|550.17|547.05|0
1646664730000|2022-03-07 14:52:10|550.92|547.8|550.07|546.95|550.92|547.8|550.07|546.95|0
1646664740000|2022-03-07 14:52:20|550.45|547.33|550.26|547.14|550.45|547.33|549.88|546.76|0
1646664750000|2022-03-07 14:52:30|549.69|546.57|550.54|547.42|550.82|547.7|549.69|546.57|0
1646664760000|2022-03-07 14:52:40|550.63|547.51|549.88|546.76|550.63|547.51|549.88|546.76|0
1646664770000|2022-03-07 14:52:50|550.82|547.7|550.63|547.51|550.82|547.7|550.45|547.33|0
1646664780000|2022-03-07 14:53:00|550.82|547.7|550.73|547.61|550.82|547.7|550.07|546.95|0
1646664790000|2022-03-07 14:53:10|550.82|547.7|550.17|547.05|550.82|547.7|549.69|546.57|0
1646664800000|2022-03-07 14:53:20|550.63|547.51|552.24|549.12|552.24|549.12|550.63|547.51|0
1646664810000|2022-03-07 14:53:30|552.62|549.5|553.84|550.72|553.84|550.72|552.52|549.4|0
1646664820000|2022-03-07 14:53:40|554.22|551.1|552.52|549.4|554.22|551.1|552.52|549.4|0
1646664830000|2022-03-07 14:53:50|551.77|548.65|550.63|547.51|551.77|548.65|550.54|547.42|0
1646664840000|2022-03-07 14:54:00|550.07|546.95|550.17|547.05|550.26|547.14|550.07|546.95|0
1646664850000|2022-03-07 14:54:10|549.88|546.76|548.94|545.82|550.07|546.95|548.94|545.82|0
1646664860000|2022-03-07 14:54:20|549.79|546.67|549.5|546.38|549.79|546.67|549.13|546.01|0
1646664870000|2022-03-07 14:54:30|549.88|546.76|549.32|546.2|550.45|547.33|549.32|546.2|0
1646664880000|2022-03-07 14:54:40|549.98|546.86|549.5|546.38|549.98|546.86|549.5|546.38|0
1646664890000|2022-03-07 14:54:50|549.98|546.86|551.01|547.89|551.01|547.89|549.98|546.86|0
1646664900000|2022-03-07 14:55:00|550.07|546.95|551.2|548.08|551.2|548.08|550.07|546.95|0
1646664910000|2022-03-07 14:55:10|550.26|547.14|550.07|546.95|550.26|547.14|550.07|546.95|0
1646664920000|2022-03-07 14:55:20|550.26|547.14|550.36|547.24|550.36|547.24|550.07|546.95|0
1646664930000|2022-03-07 14:55:30|550.63|547.51|552.14|549.02|552.14|549.02|550.63|547.51|0
1646664940000|2022-03-07 14:55:40|552.71|549.59|553.09|549.97|553.56|550.44|552.71|549.59|0
1646664950000|2022-03-07 14:55:50|552.24|549.12|551.76|548.64|552.52|549.4|551.58|548.46|0
1646664960000|2022-03-07 14:56:00|551.2|548.08|551.39|548.27|551.76|548.64|551.2|548.08|0
1646664970000|2022-03-07 14:56:10|550.82|547.7|550.45|547.33|550.82|547.7|550.45|547.33|0
1646664980000|2022-03-07 14:56:20|550.82|547.7|550.63|547.51|550.82|547.7|550.26|547.14|0
1646664990000|2022-03-07 14:56:30|550.45|547.33|549.13|546.01|550.45|547.33|549.13|546.01|0
1646665000000|2022-03-07 14:56:40|548.75|545.63|548.56|545.44|548.75|545.63|548|544.88|0
1646665010000|2022-03-07 14:56:50|548.85|545.73|548.19|545.07|548.94|545.82|548.19|545.07|0
1646665020000|2022-03-07 14:57:00|547.53|544.41|547.81|544.69|547.81|544.69|547.25|544.13|0
1646665030000|2022-03-07 14:57:10|547.06|543.94|547.72|544.6|547.81|544.69|547.06|543.94|0
1646665040000|2022-03-07 14:57:20|548.19|545.07|548.38|545.26|548.38|545.26|548.19|545.07|0
1646665050000|2022-03-07 14:57:30|548.1|544.98|547.53|544.41|548.19|545.07|547.53|544.41|0
1646665060000|2022-03-07 14:57:40|547.81|544.69|547.06|543.94|547.81|544.69|547.06|543.94|0
1646665070000|2022-03-07 14:57:50|547.25|544.13|547.06|543.94|547.81|544.69|547.06|543.94|0
1646665080000|2022-03-07 14:58:00|546.87|543.75|547.25|544.13|547.62|544.5|546.87|543.75|0
1646665090000|2022-03-07 14:58:10|546.31|543.19|545.93|542.81|546.31|543.19|545.37|542.25|0
1646665100000|2022-03-07 14:58:20|546.12|543|547.72|544.6|547.72|544.6|546.12|543|0
1646665110000|2022-03-07 14:58:30|547.25|544.13|546.31|543.19|547.25|544.13|545.93|542.81|0
1646665120000|2022-03-07 14:58:40|545.66|542.54|545.75|542.63|546.12|543|545.56|542.44|0
1646665130000|2022-03-07 14:58:50|545.47|542.35|546.12|543|546.12|543|545.47|542.35|0
1646665140000|2022-03-07 14:59:00|545.75|542.63|544.43|541.31|545.75|542.63|544.43|541.31|0
1646665150000|2022-03-07 14:59:10|544.62|541.5|544.43|541.31|544.81|541.69|544.43|541.31|0
1646665160000|2022-03-07 14:59:20|543.31|540.19|542.94|539.82|543.31|540.19|542.66|539.54|0
1646665170000|2022-03-07 14:59:30|542.75|539.63|543.12|540|543.12|540|542.75|539.63|0
1646665180000|2022-03-07 14:59:40|543.87|540.75|544.06|540.94|544.06|540.94|543.31|540.19|0
1646665190000|2022-03-07 14:59:50|543.87|540.75|545|541.88|545|541.88|543.87|540.75|0
1646665200000|2022-03-07 15:00:00|545.75|542.63|546.31|543.19|546.31|543.19|545.47|542.35|0
1646665210000|2022-03-07 15:00:10|546.5|543.38|545.56|542.44|546.5|543.38|545.56|542.44|0
1646665220000|2022-03-07 15:00:20|545.93|542.81|546.5|543.38|546.5|543.38|545.93|542.81|0
1646665230000|2022-03-07 15:00:30|547.25|544.13|548.75|545.63|549.31|546.19|547.25|544.13|0
1646665240000|2022-03-07 15:00:40|549.13|546.01|548|544.88|549.13|546.01|548|544.88|0
1646665250000|2022-03-07 15:00:50|548.56|545.44|549.6|546.48|549.88|546.76|548.56|545.44|0
1646665260000|2022-03-07 15:01:00|549.69|546.57|549.5|546.38|549.69|546.57|548.94|545.82|0
1646665270000|2022-03-07 15:01:10|551.57|548.45|551.39|548.27|551.57|548.45|550.82|547.7|0
1646665280000|2022-03-07 15:01:20|551.2|548.08|551.95|548.83|551.95|548.83|550.73|547.61|0
1646665290000|2022-03-07 15:01:30|552.89|549.77|551.01|547.89|552.89|549.77|551.01|547.89|0
1646665300000|2022-03-07 15:01:40|550.63|547.51|550.44|547.32|551.48|548.36|550.44|547.32|0
1646665310000|2022-03-07 15:01:50|550.63|547.51|551.76|548.64|551.76|548.64|550.63|547.51|0
1646665320000|2022-03-07 15:02:00|551.95|548.83|553.27|550.15|553.27|550.15|551.95|548.83|0
1646665330000|2022-03-07 15:02:10|554.03|550.91|554.32|551.2|554.32|551.2|553.75|550.63|0
1646665340000|2022-03-07 15:02:20|554.59|551.47|556.11|552.99|556.11|552.99|554.59|551.47|0
1646665350000|2022-03-07 15:02:30|555.92|552.8|555.35|552.23|555.92|552.8|555.35|552.23|0
1646665360000|2022-03-07 15:02:40|555.45|552.33|554.97|551.85|555.45|552.33|554.97|551.85|0
1646665370000|2022-03-07 15:02:50|555.16|552.04|556.3|553.18|556.49|553.37|555.16|552.04|0
1646665380000|2022-03-07 15:03:00|556.87|553.75|556.3|553.18|556.87|553.75|555.92|552.8|0
1646665390000|2022-03-07 15:03:10|556.87|553.75|559.14|556.02|559.14|556.02|556.87|553.75|0
1646665400000|2022-03-07 15:03:20|559.9|556.78|557.62|554.5|559.9|556.78|557.62|554.5|0
1646665410000|2022-03-07 15:03:30|557.43|554.31|556.68|553.56|557.43|554.31|556.49|553.37|0
1646665420000|2022-03-07 15:03:40|556.87|553.75|558.57|555.45|558.57|555.45|556.87|553.75|0
1646665430000|2022-03-07 15:03:50|557.62|554.5|558.76|555.64|559.14|556.02|557.62|554.5|0
1646665440000|2022-03-07 15:04:00|558.19|555.07|558.95|555.83|558.95|555.83|557.53|554.41|0
1646665450000|2022-03-07 15:04:10|559.71|556.59|558.67|555.55|559.71|556.59|558.38|555.26|0
1646665460000|2022-03-07 15:04:20|558.95|555.83|558.95|555.83|559.71|556.59|558.95|555.83|0
1646665470000|2022-03-07 15:04:30|559.62|556.5|558.57|555.45|559.62|556.5|558.57|555.45|0
1646666420000|2022-03-07 15:20:20|564.47|559.43|563.71|558.67|564.47|559.43|563.71|558.67|0
1646666430000|2022-03-07 15:20:30|562.67|557.63|563.14|558.1|563.14|558.1|562.67|557.63|0
1646666440000|2022-03-07 15:20:40|563.52|558.48|562.57|557.53|563.52|558.48|562.57|557.53|0
1646666450000|2022-03-07 15:20:50|562.09|557.05|562.38|557.34|562.38|557.34|562.09|557.05|0
1646666460000|2022-03-07 15:21:00|562|556.96|562.38|557.34|562.38|557.34|562|556.96|0
1646666470000|2022-03-07 15:21:10|563.14|558.1|563.33|558.29|563.33|558.29|563.14|558.1|0
1646666480000|2022-03-07 15:21:20|563.05|558.01|562.95|557.91|563.05|558.01|562.95|557.91|0
1646666490000|2022-03-07 15:21:30|563.33|558.29|563.14|558.1|563.33|558.29|563.14|558.1|0
1646666500000|2022-03-07 15:21:40|562.76|557.72|562|556.96|562.76|557.72|562|556.96|0
1646666510000|2022-03-07 15:21:50|562.09|557.05|562.09|557.05|562.09|557.05|562.09|557.05|0
1646666520000|2022-03-07 15:22:00|562.76|557.72|563.71|558.67|563.71|558.67|562.76|557.72|0
1646666530000|2022-03-07 15:22:10|563.33|558.29|562.76|557.72|563.33|558.29|562.76|557.72|0
1646666540000|2022-03-07 15:22:20|562.19|557.15|562.19|557.15|562.19|557.15|562.19|557.15|0
1646666550000|2022-03-07 15:22:30|562.76|557.72|562.95|557.91|562.95|557.91|562.76|557.72|0
1646666560000|2022-03-07 15:22:40|562.76|557.72|561.61|556.57|562.76|557.72|561.61|556.57|0
1646666570000|2022-03-07 15:22:50|561.99|556.95|561.8|556.76|561.99|556.95|561.8|556.76|0
1646666580000|2022-03-07 15:23:00|562.18|557.14|562.38|557.34|562.38|557.34|562.18|557.14|0
1646666590000|2022-03-07 15:23:10|561.23|556.19|560.09|555.05|561.23|556.19|560.09|555.05|0
1646666600000|2022-03-07 15:23:20|561.33|556.29|562.76|557.72|562.76|557.72|561.33|556.29|0
1646666610000|2022-03-07 15:23:30|564.09|559.05|564.28|559.24|564.28|559.24|564.09|559.05|0
1646666620000|2022-03-07 15:23:40|564.09|559.05|563.71|558.67|564.09|559.05|563.71|558.67|0
1646666630000|2022-03-07 15:23:50|563.9|558.86|563.71|558.67|563.9|558.86|563.71|558.67|0
1646666640000|2022-03-07 15:24:00|565.8|560.76|566|560.96|566|560.96|565.8|560.76|0
1646666650000|2022-03-07 15:24:10|566.38|561.34|568.1|563.06|568.1|563.06|566.38|561.34|0
1646666660000|2022-03-07 15:24:20|568.67|563.63|568.1|563.06|568.67|563.63|568.1|563.06|0
1646666670000|2022-03-07 15:24:30|568.39|563.35|567.81|562.77|568.39|563.35|567.81|562.77|0
1646666680000|2022-03-07 15:24:40|567.71|562.67|567.71|562.67|567.71|562.67|567.71|562.67|0
1646666690000|2022-03-07 15:24:50|568.48|563.44|568.48|563.44|568.48|563.44|568.48|563.44|0
1646666700000|2022-03-07 15:25:00|569.44|564.4|569.63|564.59|569.63|564.59|569.44|564.4|0
1646666710000|2022-03-07 15:25:10|569.44|564.4|568.67|563.63|569.44|564.4|568.67|563.63|0
1646666720000|2022-03-07 15:25:20|568.39|563.35|569.05|564.01|569.05|564.01|568.39|563.35|0
1646666730000|2022-03-07 15:25:30|569.73|564.69|570.11|565.07|570.11|565.07|569.73|564.69|0
1646666740000|2022-03-07 15:25:40|570.3|565.26|570.39|565.35|570.39|565.35|570.3|565.26|0
1646666750000|2022-03-07 15:25:50|569.44|564.4|569.34|564.3|569.44|564.4|569.34|564.3|0
1646666760000|2022-03-07 15:26:00|569.05|564.01|567.71|562.67|569.05|564.01|567.71|562.67|0
1646666770000|2022-03-07 15:26:10|568.67|563.63|569.05|564.01|569.05|564.01|568.67|563.63|0
1646666780000|2022-03-07 15:26:20|569.24|564.2|569.05|564.01|569.24|564.2|569.05|564.01|0
1646666790000|2022-03-07 15:26:30|568.86|563.82|569.05|564.01|569.05|564.01|568.86|563.82|0
1646666800000|2022-03-07 15:26:40|568.39|563.35|568.1|563.06|568.39|563.35|568.1|563.06|0
1646666810000|2022-03-07 15:26:50|567.52|562.48|567.52|562.48|567.52|562.48|567.52|562.48|0
1646666820000|2022-03-07 15:27:00|568.1|563.06|568.86|563.82|568.86|563.82|568.1|563.06|0
1646666830000|2022-03-07 15:27:10|568.29|563.25|569.05|564.01|569.05|564.01|568.29|563.25|0
1646666840000|2022-03-07 15:27:20|569.44|564.4|569.44|564.4|569.44|564.4|569.44|564.4|0
1646666850000|2022-03-07 15:27:30|568.77|563.73|568.77|563.73|568.77|563.73|568.77|563.73|0
1646666860000|2022-03-07 15:27:40|569.05|564.01|569.24|564.2|569.24|564.2|569.05|564.01|0
1646666870000|2022-03-07 15:27:50|569.54|564.5|569.63|564.59|569.63|564.59|569.54|564.5|0
1646666880000|2022-03-07 15:28:00|570.01|564.97|569.82|564.78|570.01|564.97|569.82|564.78|0
1646666890000|2022-03-07 15:28:10|570.78|565.74|570.97|565.93|570.97|565.93|570.78|565.74|0
1646666900000|2022-03-07 15:28:20|570.2|565.16|569.15|564.11|570.2|565.16|569.15|564.11|0
1646666910000|2022-03-07 15:28:30|569.24|564.2|570.01|564.97|570.01|564.97|569.24|564.2|0
1646666920000|2022-03-07 15:28:40|569.21|565.01|569.02|564.82|569.21|565.01|569.02|564.82|0
1646666930000|2022-03-07 15:28:50|569.78|565.58|570.55|566.35|570.55|566.35|569.78|565.58|0
1646666940000|2022-03-07 15:29:00|570.16|565.96|570.74|566.54|570.74|566.54|570.16|565.96|0
1646666950000|2022-03-07 15:29:10|569.97|565.77|568.82|564.62|569.97|565.77|568.82|564.62|0
1646666960000|2022-03-07 15:29:20|569.02|564.82|568.44|564.24|569.02|564.82|568.44|564.24|0
1646666970000|2022-03-07 15:29:30|568.82|564.62|569.02|564.82|569.02|564.82|568.82|564.62|0
1646666980000|2022-03-07 15:29:40|569.59|565.39|569.97|565.77|569.97|565.77|569.59|565.39|0
1646666990000|2022-03-07 15:29:50|570.55|566.35|570.93|566.73|570.93|566.73|570.55|566.35|0
1646667000000|2022-03-07 15:30:00|572.28|568.08|573.24|569.04|573.24|569.04|572.28|568.08|0
1646667010000|2022-03-07 15:30:10|571.61|567.41|570.74|566.54|571.61|567.41|570.74|566.54|0
1646667020000|2022-03-07 15:30:20|568.82|564.62|568.44|564.24|568.82|564.62|568.44|564.24|0
1646667030000|2022-03-07 15:30:30|567.68|563.48|568.25|564.05|568.25|564.05|567.68|563.48|0
1646667040000|2022-03-07 15:30:40|566.91|562.71|566.34|562.14|566.91|562.71|566.34|562.14|0
1646667050000|2022-03-07 15:30:50|566.53|562.33|566.34|562.14|566.53|562.33|566.34|562.14|0
1646667060000|2022-03-07 15:31:00|567.87|563.67|567.87|563.67|567.87|563.67|567.87|563.67|0
1646667070000|2022-03-07 15:31:10|568.25|564.05|568.25|564.05|568.25|564.05|568.25|564.05|0
1646667080000|2022-03-07 15:31:20|568.16|563.96|567.68|563.48|568.16|563.96|567.68|563.48|0
1646667090000|2022-03-07 15:31:30|568.82|564.62|569.21|565.01|569.21|565.01|568.82|564.62|0
1646667100000|2022-03-07 15:31:40|567.87|563.67|568.54|564.34|568.54|564.34|567.87|563.67|0
1646667110000|2022-03-07 15:31:50|569.01|564.81|569.01|564.81|569.01|564.81|569.01|564.81|0
1646667120000|2022-03-07 15:32:00|568.63|564.43|567.87|563.67|568.63|564.43|567.87|563.67|0
1646667130000|2022-03-07 15:32:10|569.4|565.2|567.87|563.67|569.4|565.2|567.87|563.67|0
1646667140000|2022-03-07 15:32:20|568.44|564.24|569.21|565.01|569.21|565.01|568.44|564.24|0
1646667150000|2022-03-07 15:32:30|569.01|564.81|569.78|565.58|569.78|565.58|569.01|564.81|0
1646667160000|2022-03-07 15:32:40|569.59|565.39|568.82|564.62|569.59|565.39|568.82|564.62|0
1646667170000|2022-03-07 15:32:50|569.4|565.2|569.4|565.2|569.4|565.2|569.4|565.2|0
1646667180000|2022-03-07 15:33:00|569.59|565.39|568.73|564.53|569.59|565.39|568.73|564.53|0
1646667190000|2022-03-07 15:33:10|568.25|564.05|568.25|564.05|568.25|564.05|568.25|564.05|0
1646667200000|2022-03-07 15:33:20|568.16|563.96|567.48|563.28|568.16|563.96|567.48|563.28|0
1646667210000|2022-03-07 15:33:30|567.67|563.47|567.2|563|567.67|563.47|567.2|563|0
1646667220000|2022-03-07 15:33:40|566.53|562.33|566.91|562.71|566.91|562.71|566.53|562.33|0
1646667230000|2022-03-07 15:33:50|567.67|563.47|568.44|564.24|568.44|564.24|567.67|563.47|0
1646667240000|2022-03-07 15:34:00|569.01|564.81|569.4|565.2|569.4|565.2|569.01|564.81|0
1646667250000|2022-03-07 15:34:10|569.97|565.77|568.63|564.43|569.97|565.77|568.63|564.43|0
1646667260000|2022-03-07 15:34:20|569.01|564.81|568.82|564.62|569.01|564.81|568.82|564.62|0
1646667270000|2022-03-07 15:34:30|569.59|565.39|570.55|566.35|570.55|566.35|569.59|565.39|0
1646667280000|2022-03-07 15:34:40|569.78|565.58|570.07|565.87|570.07|565.87|569.78|565.58|0
1646667290000|2022-03-07 15:34:50|569.97|565.77|569.78|565.58|569.97|565.77|569.78|565.58|0
1646667300000|2022-03-07 15:35:00|568.92|564.72|569.21|565.01|569.21|565.01|568.92|564.72|0
1646667310000|2022-03-07 15:35:10|569.59|565.39|568.44|564.24|569.59|565.39|568.44|564.24|0
1646667320000|2022-03-07 15:35:20|566.34|562.14|566.53|562.33|566.53|562.33|566.34|562.14|0
1646667330000|2022-03-07 15:35:30|566.91|562.71|568.06|563.86|568.06|563.86|566.91|562.71|0
1646667340000|2022-03-07 15:35:40|567.1|562.9|566.72|562.52|567.1|562.9|566.72|562.52|0
1646667350000|2022-03-07 15:35:50|566.14|561.94|566.14|561.94|566.14|561.94|566.14|561.94|0
1646667360000|2022-03-07 15:36:00|566.34|562.14|566.53|562.33|566.53|562.33|566.34|562.14|0
1646667370000|2022-03-07 15:36:10|567.1|562.9|567.39|563.19|567.39|563.19|567.1|562.9|0
1646667380000|2022-03-07 15:36:20|567.1|562.9|567.39|563.19|567.39|563.19|567.1|562.9|0
1646667390000|2022-03-07 15:36:30|567.86|563.66|568.06|563.86|568.06|563.86|567.86|563.66|0
1646667400000|2022-03-07 15:36:40|569.59|565.39|569.59|565.39|569.59|565.39|569.59|565.39|0
1646667410000|2022-03-07 15:36:50|570.16|565.96|570.07|565.87|570.16|565.96|570.07|565.87|0
1646667420000|2022-03-07 15:37:00|570.16|565.96|569.97|565.77|570.16|565.96|569.97|565.77|0
1646667430000|2022-03-07 15:37:10|569.4|565.2|569.97|565.77|569.97|565.77|569.4|565.2|0
1646667440000|2022-03-07 15:37:20|570.55|566.35|569.97|565.77|570.55|566.35|569.97|565.77|0
1646667450000|2022-03-07 15:37:30|569.78|565.58|569.78|565.58|569.78|565.58|569.78|565.58|0
1646667460000|2022-03-07 15:37:40|569.2|565|568.82|564.62|569.2|565|568.82|564.62|0
1646667470000|2022-03-07 15:37:50|568.63|564.43|567.39|563.19|568.63|564.43|567.39|563.19|0
1646667480000|2022-03-07 15:38:00|568.82|564.62|568.44|564.24|568.82|564.62|568.44|564.24|0
1646667490000|2022-03-07 15:38:10|568.63|564.43|568.82|564.62|568.82|564.62|568.63|564.43|0
1646667500000|2022-03-07 15:38:20|568.44|564.24|569.2|565|569.2|565|568.44|564.24|0
1646667510000|2022-03-07 15:38:30|569.4|565.2|569.2|565|569.4|565.2|569.2|565|0
1646667520000|2022-03-07 15:38:40|569.78|565.58|569.4|565.2|569.78|565.58|569.4|565.2|0
1646667530000|2022-03-07 15:38:50|568.82|564.62|568.15|563.95|568.82|564.62|568.15|563.95|0
1646667540000|2022-03-07 15:39:00|568.25|564.05|567.67|563.47|568.25|564.05|567.67|563.47|0
1646667550000|2022-03-07 15:39:10|567.86|563.66|567.86|563.66|567.86|563.66|567.86|563.66|0
1646667560000|2022-03-07 15:39:20|567.1|562.9|566.91|562.71|567.1|562.9|566.91|562.71|0
1646667570000|2022-03-07 15:39:30|567.1|562.9|566.72|562.52|567.1|562.9|566.72|562.52|0
1646667580000|2022-03-07 15:39:40|567.77|563.57|568.06|563.86|568.06|563.86|567.77|563.57|0
1646667590000|2022-03-07 15:39:50|568.63|564.43|568.44|564.24|568.63|564.43|568.44|564.24|0
1646667600000|2022-03-07 15:40:00|568.82|564.62|569.01|564.81|569.01|564.81|568.82|564.62|0
1646667610000|2022-03-07 15:40:10|568.63|564.43|568.05|563.85|568.63|564.43|568.05|563.85|0
1646667620000|2022-03-07 15:40:20|569.01|564.81|567.86|563.66|569.01|564.81|567.86|563.66|0
1646667630000|2022-03-07 15:40:30|569.01|564.81|568.44|564.24|569.01|564.81|568.44|564.24|0
1646667640000|2022-03-07 15:40:40|568.35|564.15|568.05|563.85|568.35|564.15|568.05|563.85|0
1646667650000|2022-03-07 15:40:50|567.86|563.66|567.67|563.47|567.86|563.66|567.67|563.47|0
1646667660000|2022-03-07 15:41:00|566.72|562.52|568.05|563.85|568.05|563.85|566.72|562.52|0
1646667670000|2022-03-07 15:41:10|567.67|563.47|567.29|563.09|567.67|563.47|567.29|563.09|0
1646667680000|2022-03-07 15:41:20|566.53|562.33|566.72|562.52|566.72|562.52|566.53|562.33|0
1646667690000|2022-03-07 15:41:30|567.1|562.9|567.1|562.9|567.1|562.9|567.1|562.9|0
1646667700000|2022-03-07 15:41:40|567.67|563.47|568.05|563.85|568.05|563.85|567.67|563.47|0
1646667710000|2022-03-07 15:41:50|568.63|564.43|568.63|564.43|568.63|564.43|568.63|564.43|0
1646667720000|2022-03-07 15:42:00|569.2|565|570.35|566.15|570.35|566.15|569.2|565|0
1646667730000|2022-03-07 15:42:10|569.97|565.77|570.74|566.54|570.74|566.54|569.97|565.77|0
1646667740000|2022-03-07 15:42:20|571.89|567.69|572.46|568.26|572.46|568.26|571.89|567.69|0
1646667750000|2022-03-07 15:42:30|571.89|567.69|572.08|567.88|572.08|567.88|571.89|567.69|0
1646667760000|2022-03-07 15:42:40|572.18|567.98|572.27|568.07|572.27|568.07|572.18|567.98|0
1646667770000|2022-03-07 15:42:50|572.46|568.26|573.23|569.03|573.23|569.03|572.46|568.26|0
1646667780000|2022-03-07 15:43:00|572.46|568.26|572.27|568.07|572.46|568.26|572.27|568.07|0
1646667790000|2022-03-07 15:43:10|571.89|567.69|571.12|566.92|571.89|567.69|571.12|566.92|0
1646667800000|2022-03-07 15:43:20|571.89|567.69|571.69|567.49|571.89|567.69|571.69|567.49|0
1646667810000|2022-03-07 15:43:30|571.31|567.11|571.31|567.11|571.31|567.11|571.31|567.11|0
1646667820000|2022-03-07 15:43:40|571.69|567.49|572.27|568.07|572.27|568.07|571.69|567.49|0
1646667830000|2022-03-07 15:43:50|572.08|567.88|572.08|567.88|572.08|567.88|572.08|567.88|0
1646667840000|2022-03-07 15:44:00|572.27|568.07|572.85|568.65|572.85|568.65|572.27|568.07|0
1646667850000|2022-03-07 15:44:10|572.65|568.45|572.85|568.65|572.85|568.65|572.65|568.45|0
1646667860000|2022-03-07 15:44:20|572.08|567.88|572.46|568.26|572.46|568.26|572.08|567.88|0
1646667870000|2022-03-07 15:44:30|572.65|568.45|572.46|568.26|572.65|568.45|572.46|568.26|0
1646667880000|2022-03-07 15:44:40|572.08|567.88|572.08|567.88|572.08|567.88|572.08|567.88|0
1646667890000|2022-03-07 15:44:50|571.5|567.3|570.74|566.54|571.5|567.3|570.74|566.54|0
1646667900000|2022-03-07 15:45:00|569.88|565.68|569.97|565.77|569.97|565.77|569.88|565.68|0
1646667910000|2022-03-07 15:45:10|571.12|566.92|570.93|566.73|571.12|566.92|570.93|566.73|0
1646667920000|2022-03-07 15:45:20|569.58|565.38|569.58|565.38|569.58|565.38|569.58|565.38|0
1646667930000|2022-03-07 15:45:30|570.16|565.96|569.2|565|570.16|565.96|569.2|565|0
1646667940000|2022-03-07 15:45:40|569.3|565.1|568.44|564.24|569.3|565.1|568.44|564.24|0
1646667950000|2022-03-07 15:45:50|568.73|564.53|568.24|564.04|568.73|564.53|568.24|564.04|0
1646667960000|2022-03-07 15:46:00|568.44|564.24|569.2|565|569.2|565|568.44|564.24|0
1646667970000|2022-03-07 15:46:10|568.44|564.24|568.63|564.43|568.63|564.43|568.44|564.24|0
1646667980000|2022-03-07 15:46:20|569.49|565.29|569.58|565.38|569.58|565.38|569.49|565.29|0
1646667990000|2022-03-07 15:46:30|569.97|565.77|570.35|566.15|570.35|566.15|569.97|565.77|0
1646668000000|2022-03-07 15:46:40|570.54|566.34|571.12|566.92|571.12|566.92|570.54|566.34|0
1646668010000|2022-03-07 15:46:50|571.69|567.49|572.46|568.26|572.46|568.26|571.69|567.49|0
1646668020000|2022-03-07 15:47:00|571.69|567.49|571.89|567.69|571.89|567.69|571.69|567.49|0
1646668030000|2022-03-07 15:47:10|572.27|568.07|573.04|568.84|573.04|568.84|572.27|568.07|0
1646668040000|2022-03-07 15:47:20|574.77|570.57|574.77|570.57|574.77|570.57|574.77|570.57|0
1646668050000|2022-03-07 15:47:30|573.23|569.03|574.29|570.09|574.29|570.09|573.23|569.03|0
1646668060000|2022-03-07 15:47:40|574.19|569.99|574|569.8|574.19|569.99|574|569.8|0
1646668070000|2022-03-07 15:47:50|573.91|569.71|573.91|569.71|573.91|569.71|573.91|569.71|0
1646668080000|2022-03-07 15:48:00|573.23|569.03|573.61|569.41|573.61|569.41|573.23|569.03|0
1646668090000|2022-03-07 15:48:10|572.27|568.07|572.46|568.26|572.46|568.26|572.27|568.07|0
1646668100000|2022-03-07 15:48:20|571.79|567.59|571.5|567.3|571.79|567.59|571.5|567.3|0
1646668110000|2022-03-07 15:48:30|571.69|567.49|572.27|568.07|572.27|568.07|571.69|567.49|0
1646668120000|2022-03-07 15:48:40|572.46|568.26|572.27|568.07|572.46|568.26|572.27|568.07|0
1646668130000|2022-03-07 15:48:50|573.04|568.84|573.42|569.22|573.42|569.22|573.04|568.84|0
1646668150000|2022-03-07 15:49:10|573.23|569.03|573.04|568.84|573.23|569.03|573.04|568.84|0
1646668160000|2022-03-07 15:49:20|573.81|569.61|573.81|569.61|573.81|569.61|573.81|569.61|0
1646668170000|2022-03-07 15:49:30|573.42|569.22|573.04|568.84|573.42|569.22|573.04|568.84|0
1646668180000|2022-03-07 15:49:40|572.08|567.88|572.08|567.88|572.08|567.88|572.08|567.88|0
1646668190000|2022-03-07 15:49:50|571.88|567.68|572.65|568.45|572.65|568.45|571.88|567.68|0
1646668200000|2022-03-07 15:50:00|572.84|568.64|574|569.8|574|569.8|572.84|568.64|0
1646668210000|2022-03-07 15:50:10|573.14|568.94|573.14|568.94|573.14|568.94|573.14|568.94|0
1646668220000|2022-03-07 15:50:20|573.23|569.03|573.23|569.03|573.23|569.03|573.23|569.03|0
1646668230000|2022-03-07 15:50:30|574|569.8|574.38|570.18|574.38|570.18|574|569.8|0
1646668240000|2022-03-07 15:50:40|572.84|568.64|572.94|568.74|572.94|568.74|572.84|568.64|0
1646668250000|2022-03-07 15:50:50|572.84|568.64|574|569.8|574|569.8|572.84|568.64|0
1646668260000|2022-03-07 15:51:00|573.81|569.61|574.87|570.67|574.87|570.67|573.81|569.61|0
1646668270000|2022-03-07 15:51:10|574.96|570.76|574.96|570.76|574.96|570.76|574.96|570.76|0
1646668280000|2022-03-07 15:51:20|575.54|571.34|575.73|571.53|575.73|571.53|575.54|571.34|0
1646668290000|2022-03-07 15:51:30|575.54|571.34|574.77|570.57|575.54|571.34|574.77|570.57|0
1646668300000|2022-03-07 15:51:40|573.81|569.61|574.19|569.99|574.19|569.99|573.81|569.61|0
1646668310000|2022-03-07 15:51:50|573.04|568.84|572.18|567.98|573.04|568.84|572.18|567.98|0
1646668320000|2022-03-07 15:52:00|570.35|566.15|571.31|567.11|571.31|567.11|570.35|566.15|0
1646668330000|2022-03-07 15:52:10|569.77|565.57|570.07|565.87|570.07|565.87|569.77|565.57|0
1646668340000|2022-03-07 15:52:20|570.54|566.34|569.49|565.29|570.54|566.34|569.49|565.29|0
1646668350000|2022-03-07 15:52:30|570.54|566.34|570.73|566.53|570.73|566.53|570.54|566.34|0
1646668360000|2022-03-07 15:52:40|569.58|565.38|570.54|566.34|570.54|566.34|569.58|565.38|0
1646668370000|2022-03-07 15:52:50|571.31|567.11|570.92|566.72|571.31|567.11|570.92|566.72|0
1646668380000|2022-03-07 15:53:00|570.83|566.63|572.46|568.26|572.46|568.26|570.83|566.63|0
1646668390000|2022-03-07 15:53:10|572.27|568.07|572.46|568.26|572.46|568.26|572.27|568.07|0
1646668400000|2022-03-07 15:53:20|573.04|568.84|573.8|569.6|573.8|569.6|573.04|568.84|0
1646668410000|2022-03-07 15:53:30|574.77|570.57|574|569.8|574.77|570.57|574|569.8|0
1646668420000|2022-03-07 15:53:40|574.57|570.37|574.48|570.28|574.57|570.37|574.48|570.28|0
1646668430000|2022-03-07 15:53:50|574.77|570.57|575.15|570.95|575.15|570.95|574.77|570.57|0
1646668440000|2022-03-07 15:54:00|576.41|572.21|576.31|572.11|576.41|572.21|576.31|572.11|0
1646668450000|2022-03-07 15:54:10|576.69|572.49|577.18|572.98|577.18|572.98|576.69|572.49|0
1646668460000|2022-03-07 15:54:20|576.69|572.49|576.31|572.11|576.69|572.49|576.31|572.11|0
1646668470000|2022-03-07 15:54:30|576.5|572.3|576.79|572.59|576.79|572.59|576.5|572.3|0
1646668480000|2022-03-07 15:54:40|576.89|572.69|576.99|572.79|576.99|572.79|576.89|572.69|0
1646668490000|2022-03-07 15:54:50|577.27|573.07|577.08|572.88|577.27|573.07|577.08|572.88|0
1646668500000|2022-03-07 15:55:00|576.69|572.49|576.89|572.69|576.89|572.69|576.69|572.49|0
1646668510000|2022-03-07 15:55:10|577.08|572.88|577.46|573.26|577.46|573.26|577.08|572.88|0
1646668520000|2022-03-07 15:55:20|577.08|572.88|576.31|572.11|577.08|572.88|576.31|572.11|0
1646668530000|2022-03-07 15:55:30|576.5|572.3|576.5|572.3|576.5|572.3|576.5|572.3|0
1646668540000|2022-03-07 15:55:40|576.89|572.69|577.46|573.26|577.46|573.26|576.89|572.69|0
1646668560000|2022-03-07 15:56:00|576.5|572.3|577.66|573.46|577.66|573.46|576.5|572.3|0
1646668570000|2022-03-07 15:56:10|577.85|573.65|576.79|572.59|577.85|573.65|576.79|572.59|0
1646668580000|2022-03-07 15:56:20|577.46|573.26|577.27|573.07|577.46|573.26|577.27|573.07|0
1646668590000|2022-03-07 15:56:30|577.66|573.46|577.66|573.46|577.66|573.46|577.66|573.46|0
1646668600000|2022-03-07 15:56:40|577.27|573.07|577.27|573.07|577.27|573.07|577.27|573.07|0
1646668610000|2022-03-07 15:56:50|577.46|573.26|576.98|572.78|577.46|573.26|576.98|572.78|0
1646668620000|2022-03-07 15:57:00|576.69|572.49|575.64|571.44|576.69|572.49|575.64|571.44|0
1646668630000|2022-03-07 15:57:10|575.34|571.14|576.02|571.82|576.02|571.82|575.34|571.14|0
1646668640000|2022-03-07 15:57:20|575.73|571.53|576.11|571.91|576.11|571.91|575.73|571.53|0
1646668650000|2022-03-07 15:57:30|576.5|572.3|577.08|572.88|577.08|572.88|576.5|572.3|0
1646668660000|2022-03-07 15:57:40|576.69|572.49|577.18|572.98|577.18|572.98|576.69|572.49|0
1646668670000|2022-03-07 15:57:50|577.46|573.26|577.76|573.56|577.76|573.56|577.46|573.26|0
1646668680000|2022-03-07 15:58:00|578.04|573.84|577.66|573.46|578.04|573.84|577.66|573.46|0
1646668690000|2022-03-07 15:58:10|577.85|573.65|577.66|573.46|577.85|573.65|577.66|573.46|0
1646668700000|2022-03-07 15:58:20|577.46|573.26|575.34|571.14|577.46|573.26|575.34|571.14|0
1646668710000|2022-03-07 15:58:30|576.11|571.91|576.11|571.91|576.11|571.91|576.11|571.91|0
1646668720000|2022-03-07 15:58:40|575.83|571.63|575.54|571.34|575.83|571.63|575.54|571.34|0
1646668730000|2022-03-07 15:58:50|575.15|570.95|575.15|570.95|575.15|570.95|575.15|570.95|0
1646668740000|2022-03-07 15:59:00|574.57|570.37|574.19|569.99|574.57|570.37|574.19|569.99|0
1646668750000|2022-03-07 15:59:10|574.96|570.76|573.42|569.22|574.96|570.76|573.42|569.22|0
1646668760000|2022-03-07 15:59:20|573.03|568.83|572.46|568.26|573.03|568.83|572.46|568.26|0
1646668770000|2022-03-07 15:59:30|573.23|569.03|573.8|569.6|573.8|569.6|573.23|569.03|0
1646668780000|2022-03-07 15:59:40|574.19|569.99|574.19|569.99|574.19|569.99|574.19|569.99|0
1646668790000|2022-03-07 15:59:50|574|569.8|574.76|570.56|574.76|570.56|574|569.8|0
1646668800000|2022-03-07 16:00:00|568.25|564.05|568.82|564.62|568.82|564.62|568.25|564.05|0
1646668810000|2022-03-07 16:00:10|568.63|564.43|568.44|564.24|568.63|564.43|568.44|564.24|0
1646668820000|2022-03-07 16:00:20|567.67|563.47|567.86|563.66|567.86|563.66|567.67|563.47|0
1646668830000|2022-03-07 16:00:30|566.53|562.33|567.29|563.09|567.29|563.09|566.53|562.33|0
1646668840000|2022-03-07 16:00:40|567.48|563.28|567.48|563.28|567.48|563.28|567.48|563.28|0
1646668850000|2022-03-07 16:00:50|567.67|563.47|568.05|563.85|568.05|563.85|567.67|563.47|0
1646668860000|2022-03-07 16:01:00|567.86|563.66|567.86|563.66|567.86|563.66|567.86|563.66|0
1646668880000|2022-03-07 16:01:20|567.67|563.47|568.25|564.05|568.25|564.05|567.67|563.47|0
1646668890000|2022-03-07 16:01:30|568.63|564.43|568.73|564.53|568.73|564.53|568.63|564.43|0
1646668900000|2022-03-07 16:01:40|568.54|564.34|568.73|564.53|568.73|564.53|568.54|564.34|0
1646668910000|2022-03-07 16:01:50|569.11|564.91|569.39|565.19|569.39|565.19|569.11|564.91|0
1646668920000|2022-03-07 16:02:00|569.97|565.77|570.93|566.73|570.93|566.73|569.97|565.77|0
1646668930000|2022-03-07 16:02:10|570.54|566.34|571.12|566.92|571.12|566.92|570.54|566.34|0
1646668940000|2022-03-07 16:02:20|571.31|567.11|570.64|566.44|571.31|567.11|570.64|566.44|0
1646668950000|2022-03-07 16:02:30|571.31|567.11|572.08|567.88|572.08|567.88|571.31|567.11|0
1646668960000|2022-03-07 16:02:40|573.14|568.94|573.42|569.22|573.42|569.22|573.14|568.94|0
1646668970000|2022-03-07 16:02:50|573.14|568.94|573.04|568.84|573.14|568.94|573.04|568.84|0
1646668980000|2022-03-07 16:03:00|572.66|568.46|572.66|568.46|572.66|568.46|572.66|568.46|0
1646668990000|2022-03-07 16:03:10|573.04|568.84|573.04|568.84|573.04|568.84|573.04|568.84|0
1646669000000|2022-03-07 16:03:20|572.85|568.65|572.85|568.65|572.85|568.65|572.85|568.65|0
1646669010000|2022-03-07 16:03:30|573.04|568.84|573.23|569.03|573.23|569.03|573.04|568.84|0
1646669020000|2022-03-07 16:03:40|573.42|569.22|573.62|569.42|573.62|569.42|573.42|569.22|0
1646669030000|2022-03-07 16:03:50|573.81|569.61|573.81|569.61|573.81|569.61|573.81|569.61|0
1646669040000|2022-03-07 16:04:00|573.42|569.22|573.14|568.94|573.42|569.22|573.14|568.94|0
1646669060000|2022-03-07 16:04:20|572.95|568.75|572.27|568.07|572.95|568.75|572.27|568.07|0
1646669070000|2022-03-07 16:04:30|572.37|568.17|572.27|568.07|572.37|568.17|572.27|568.07|0
1646669080000|2022-03-07 16:04:40|572.46|568.26|572.85|568.65|572.85|568.65|572.46|568.26|0
1646669090000|2022-03-07 16:04:50|572.08|567.88|572.46|568.26|572.46|568.26|572.08|567.88|0
1646669100000|2022-03-07 16:05:00|572.27|568.07|572.65|568.45|572.65|568.45|572.27|568.07|0
1646669110000|2022-03-07 16:05:10|572.27|568.07|572.46|568.26|572.46|568.26|572.27|568.07|0
1646669120000|2022-03-07 16:05:20|573.04|568.84|573.04|568.84|573.04|568.84|573.04|568.84|0
1646669130000|2022-03-07 16:05:30|572.85|568.65|573.42|569.22|573.42|569.22|572.85|568.65|0
1646669140000|2022-03-07 16:05:40|573.04|568.84|573.04|568.84|573.04|568.84|573.04|568.84|0
1646669150000|2022-03-07 16:05:50|572.85|568.65|573.04|568.84|573.04|568.84|572.85|568.65|0
1646669160000|2022-03-07 16:06:00|573.52|569.32|573.62|569.42|573.62|569.42|573.52|569.32|0
1646669170000|2022-03-07 16:06:10|573.81|569.61|573.42|569.22|573.81|569.61|573.42|569.22|0
1646669180000|2022-03-07 16:06:20|573.62|569.42|573.42|569.22|573.62|569.42|573.42|569.22|0
1646669190000|2022-03-07 16:06:30|573.14|568.94|573.14|568.94|573.14|568.94|573.14|568.94|0
1646669200000|2022-03-07 16:06:40|573.04|568.84|573.42|569.22|573.42|569.22|573.04|568.84|0
1646669210000|2022-03-07 16:06:50|573.62|569.42|573.62|569.42|573.62|569.42|573.62|569.42|0
1646669220000|2022-03-07 16:07:00|573.42|569.22|573.14|568.94|573.42|569.22|573.14|568.94|0
1646669230000|2022-03-07 16:07:10|573.42|569.22|572.85|568.65|573.42|569.22|572.85|568.65|0
1646669240000|2022-03-07 16:07:20|572.75|568.55|572.75|568.55|572.75|568.55|572.75|568.55|0
1646669250000|2022-03-07 16:07:30|573.04|568.84|572.46|568.26|573.04|568.84|572.46|568.26|0
1646669260000|2022-03-07 16:07:40|572.08|567.88|571.6|567.4|572.08|567.88|571.6|567.4|0
1646669270000|2022-03-07 16:07:50|571.31|567.11|570.93|566.73|571.31|567.11|570.93|566.73|0
1646669280000|2022-03-07 16:08:00|570.74|566.54|571.12|566.92|571.12|566.92|570.74|566.54|0
1646669290000|2022-03-07 16:08:10|570.93|566.73|570.93|566.73|570.93|566.73|570.93|566.73|0
1646669300000|2022-03-07 16:08:20|571.89|567.69|572.18|567.98|572.18|567.98|571.89|567.69|0
1646669310000|2022-03-07 16:08:30|571.31|567.11|571.31|567.11|571.31|567.11|571.31|567.11|0
1646669320000|2022-03-07 16:08:40|570.16|565.96|570.16|565.96|570.16|565.96|570.16|565.96|0
1646669330000|2022-03-07 16:08:50|570.54|566.34|570.16|565.96|570.54|566.34|570.16|565.96|0
1646669340000|2022-03-07 16:09:00|570.73|566.53|570.16|565.96|570.73|566.53|570.16|565.96|0
1646669350000|2022-03-07 16:09:10|569.97|565.77|570.93|566.73|570.93|566.73|569.97|565.77|0
1646669360000|2022-03-07 16:09:20|570.35|566.15|569.39|565.19|570.35|566.15|569.39|565.19|0
1646669380000|2022-03-07 16:09:40|569.3|565.1|569.39|565.19|569.39|565.19|569.3|565.1|0
1646669390000|2022-03-07 16:09:50|568.92|564.72|569.2|565|569.2|565|568.92|564.72|0
1646669400000|2022-03-07 16:10:00|569.58|565.38|569.97|565.77|569.97|565.77|569.58|565.38|0
1646669410000|2022-03-07 16:10:10|569.01|564.81|569.2|565|569.2|565|569.01|564.81|0
1646669420000|2022-03-07 16:10:20|569.39|565.19|569.39|565.19|569.39|565.19|569.39|565.19|0
1646669430000|2022-03-07 16:10:30|570.16|565.96|570.16|565.96|570.16|565.96|570.16|565.96|0
1646669440000|2022-03-07 16:10:40|570.35|566.15|570.35|566.15|570.35|566.15|570.35|566.15|0
1646669450000|2022-03-07 16:10:50|570.54|566.34|571.12|566.92|571.12|566.92|570.54|566.34|0
1646669460000|2022-03-07 16:11:00|571.31|567.11|570.93|566.73|571.31|567.11|570.93|566.73|0
1646669470000|2022-03-07 16:11:10|571.69|567.49|571.5|567.3|571.69|567.49|571.5|567.3|0
1646669480000|2022-03-07 16:11:20|571.89|567.69|572.46|568.26|572.46|568.26|571.89|567.69|0
1646669490000|2022-03-07 16:11:30|572.85|568.65|572.65|568.45|572.85|568.65|572.65|568.45|0
1646669500000|2022-03-07 16:11:40|572.46|568.26|572.65|568.45|572.65|568.45|572.46|568.26|0
1646669510000|2022-03-07 16:11:50|572.37|568.17|572.85|568.65|572.85|568.65|572.37|568.17|0
1646669520000|2022-03-07 16:12:00|572.27|568.07|573.04|568.84|573.04|568.84|572.27|568.07|0
1646669530000|2022-03-07 16:12:10|573.71|569.51|574|569.8|574|569.8|573.71|569.51|0
1646669540000|2022-03-07 16:12:20|574.38|570.18|575.92|571.72|575.92|571.72|574.38|570.18|0
1646669550000|2022-03-07 16:12:30|575.25|571.05|574.96|570.76|575.25|571.05|574.96|570.76|0
1646669560000|2022-03-07 16:12:40|574.19|569.99|574|569.8|574.19|569.99|574|569.8|0
1646669570000|2022-03-07 16:12:50|574.77|570.57|574.58|570.38|574.77|570.57|574.58|570.38|0
1646669580000|2022-03-07 16:13:00|574.96|570.76|574.96|570.76|574.96|570.76|574.96|570.76|0
1646669590000|2022-03-07 16:13:10|574.77|570.57|574.77|570.57|574.77|570.57|574.77|570.57|0
1646669600000|2022-03-07 16:13:20|574.87|570.67|574.87|570.67|574.87|570.67|574.87|570.67|0
1646669610000|2022-03-07 16:13:30|574.68|570.48|574.68|570.48|574.68|570.48|574.68|570.48|0
1646669620000|2022-03-07 16:13:40|574.38|570.18|574.38|570.18|574.38|570.18|574.38|570.18|0
1646669630000|2022-03-07 16:13:50|573.81|569.61|573.81|569.61|573.81|569.61|573.81|569.61|0
1646669640000|2022-03-07 16:14:00|574.38|570.18|574.19|569.99|574.38|570.18|574.19|569.99|0
1646669650000|2022-03-07 16:14:10|573.04|568.84|573.61|569.41|573.61|569.41|573.04|568.84|0
1646669660000|2022-03-07 16:14:20|573.23|569.03|573.23|569.03|573.23|569.03|573.23|569.03|0
1646669700000|2022-03-07 16:15:00|570.73|566.53|569.48|565.28|570.73|566.53|569.48|565.28|0
1646669710000|2022-03-07 16:15:10|569.19|564.99|569.1|564.9|569.19|564.99|569.1|564.9|0
1646669720000|2022-03-07 16:15:20|568.81|564.61|568.04|563.84|568.81|564.61|568.04|563.84|0
1646669730000|2022-03-07 16:15:30|569|564.8|568.04|563.84|569|564.8|568.04|563.84|0
1646669740000|2022-03-07 16:15:40|567.66|563.46|568.43|564.23|568.43|564.23|567.66|563.46|0
1646669750000|2022-03-07 16:15:50|568.62|564.42|568.62|564.42|568.62|564.42|568.62|564.42|0
1646669760000|2022-03-07 16:16:00|568.91|564.71|568.23|564.03|568.91|564.71|568.23|564.03|0
1646669770000|2022-03-07 16:16:10|567.85|563.65|567.28|563.08|567.85|563.65|567.28|563.08|0
1646669780000|2022-03-07 16:16:20|566.51|562.31|567.09|562.89|567.09|562.89|566.51|562.31|0
1646669790000|2022-03-07 16:16:30|566.51|562.31|566.51|562.31|566.51|562.31|566.51|562.31|0
1646669800000|2022-03-07 16:16:40|567.66|563.46|567.85|563.65|567.85|563.65|567.66|563.46|0
1646669810000|2022-03-07 16:16:50|566.9|562.7|566.32|562.12|566.9|562.7|566.32|562.12|0
1646669820000|2022-03-07 16:17:00|565.75|561.55|564.6|560.4|565.75|561.55|564.6|560.4|0
1646669830000|2022-03-07 16:17:10|565.09|560.89|565.09|560.89|565.09|560.89|565.09|560.89|0
1646669840000|2022-03-07 16:17:20|566.13|561.93|566.13|561.93|566.13|561.93|566.13|561.93|0
1646669850000|2022-03-07 16:17:30|565.94|561.74|566.51|562.31|566.51|562.31|565.94|561.74|0
1646669860000|2022-03-07 16:17:40|565.94|561.74|566.32|562.12|566.32|562.12|565.94|561.74|0
1646669870000|2022-03-07 16:17:50|565.94|561.74|565.94|561.74|565.94|561.74|565.94|561.74|0
1646669880000|2022-03-07 16:18:00|566.32|562.12|564.6|560.4|566.32|562.12|564.6|560.4|0
1646669890000|2022-03-07 16:18:10|564.41|560.21|564.7|560.5|564.7|560.5|564.41|560.21|0
1646669900000|2022-03-07 16:18:20|564.89|560.69|564.03|559.83|564.89|560.69|564.03|559.83|0
1646669910000|2022-03-07 16:18:30|564.41|560.21|564.22|560.02|564.41|560.21|564.22|560.02|0
1646669920000|2022-03-07 16:18:40|563.46|559.26|562.89|558.69|563.46|559.26|562.89|558.69|0
1646669930000|2022-03-07 16:18:50|562.7|558.5|562.7|558.5|562.7|558.5|562.7|558.5|0
1646669940000|2022-03-07 16:19:00|563.65|559.45|564.22|560.02|564.22|560.02|563.65|559.45|0
1646669950000|2022-03-07 16:19:10|564.99|560.79|564.79|560.59|564.99|560.79|564.79|560.59|0
1646669970000|2022-03-07 16:19:30|564.6|560.4|564.79|560.59|564.79|560.59|564.6|560.4|0
1646669980000|2022-03-07 16:19:40|565.47|561.27|565.18|560.98|565.47|561.27|565.18|560.98|0
1646669990000|2022-03-07 16:19:50|565.28|561.08|565.66|561.46|565.66|561.46|565.28|561.08|0
1646670000000|2022-03-07 16:20:00|565.75|561.55|564.98|560.78|565.75|561.55|564.98|560.78|0
1646670010000|2022-03-07 16:20:10|564.79|560.59|564.79|560.59|564.79|560.59|564.79|560.59|0
1646670020000|2022-03-07 16:20:20|565.94|561.74|566.51|562.31|566.51|562.31|565.94|561.74|0
1646670030000|2022-03-07 16:20:30|567.09|562.89|567.09|562.89|567.09|562.89|567.09|562.89|0
1646670040000|2022-03-07 16:20:40|566.7|562.5|566.7|562.5|566.7|562.5|566.7|562.5|0
1646670050000|2022-03-07 16:20:50|565.94|561.74|565.85|561.65|565.94|561.74|565.85|561.65|0
1646670060000|2022-03-07 16:21:00|564.7|560.5|564.6|560.4|564.7|560.5|564.6|560.4|0
1646670070000|2022-03-07 16:21:10|563.84|559.64|564.6|560.4|564.6|560.4|563.84|559.64|0
1646670080000|2022-03-07 16:21:20|565.56|561.36|565.56|561.36|565.56|561.36|565.56|561.36|0
1646670090000|2022-03-07 16:21:30|565.94|561.74|566.51|562.31|566.51|562.31|565.94|561.74|0
1646670100000|2022-03-07 16:21:40|567.28|563.08|567.28|563.08|567.28|563.08|567.28|563.08|0
1646670110000|2022-03-07 16:21:50|567.66|563.46|567.47|563.27|567.66|563.46|567.47|563.27|0
1646670120000|2022-03-07 16:22:00|566.7|562.5|567.85|563.65|567.85|563.65|566.7|562.5|0
1646670130000|2022-03-07 16:22:10|566.42|562.22|566.51|562.31|566.51|562.31|566.42|562.22|0
1646670140000|2022-03-07 16:22:20|565.37|561.17|564.98|560.78|565.37|561.17|564.98|560.78|0
1646670150000|2022-03-07 16:22:30|565.56|561.36|565.66|561.46|565.66|561.46|565.56|561.36|0
1646670160000|2022-03-07 16:22:40|565.56|561.36|565.17|560.97|565.56|561.36|565.17|560.97|0
1646670170000|2022-03-07 16:22:50|564.98|560.78|565.17|560.97|565.17|560.97|564.98|560.78|0
1646670180000|2022-03-07 16:23:00|565.37|561.17|564.6|560.4|565.37|561.17|564.6|560.4|0
1646670190000|2022-03-07 16:23:10|564.98|560.78|565.37|561.17|565.37|561.17|564.98|560.78|0
1646670200000|2022-03-07 16:23:20|565.75|561.55|565.94|561.74|565.94|561.74|565.75|561.55|0
1646670210000|2022-03-07 16:23:30|566.13|561.93|565.75|561.55|566.13|561.93|565.75|561.55|0
1646670220000|2022-03-07 16:23:40|566.89|562.69|567.47|563.27|567.47|563.27|566.89|562.69|0
1646670230000|2022-03-07 16:23:50|567.85|563.65|567.85|563.65|567.85|563.65|567.85|563.65|0
1646670240000|2022-03-07 16:24:00|568.04|563.84|567.28|563.08|568.04|563.84|567.28|563.08|0
1646670250000|2022-03-07 16:24:10|566.89|562.69|566.89|562.69|566.89|562.69|566.89|562.69|0
1646670260000|2022-03-07 16:24:20|567.08|562.88|567.28|563.08|567.28|563.08|567.08|562.88|0
1646670270000|2022-03-07 16:24:30|567.08|562.88|566.13|561.93|567.08|562.88|566.13|561.93|0
1646670280000|2022-03-07 16:24:40|566.61|562.41|567.47|563.27|567.47|563.27|566.61|562.41|0
1646670290000|2022-03-07 16:24:50|568.42|564.22|568.42|564.22|568.42|564.22|568.42|564.22|0
1646670300000|2022-03-07 16:25:00|568.23|564.03|567.47|563.27|568.23|564.03|567.47|563.27|0
1646670310000|2022-03-07 16:25:10|568.81|564.61|568.04|563.84|568.81|564.61|568.04|563.84|0
1646670320000|2022-03-07 16:25:20|567.66|563.46|567.66|563.46|567.66|563.46|567.66|563.46|0
1646670330000|2022-03-07 16:25:30|567.47|563.27|567.47|563.27|567.47|563.27|567.47|563.27|0
1646670340000|2022-03-07 16:25:40|568.23|564.03|568.61|564.41|568.61|564.41|568.23|564.03|0
1646670350000|2022-03-07 16:25:50|567.66|563.46|567.66|563.46|567.66|563.46|567.66|563.46|0
1646670360000|2022-03-07 16:26:00|568.04|563.84|568.23|564.03|568.23|564.03|568.04|563.84|0
1646670370000|2022-03-07 16:26:10|567.47|563.27|567.08|562.88|567.47|563.27|567.08|562.88|0
1646670380000|2022-03-07 16:26:20|566.51|562.31|567.08|562.88|567.08|562.88|566.51|562.31|0
1646670390000|2022-03-07 16:26:30|567.66|563.46|566.89|562.69|567.66|563.46|566.89|562.69|0
1646670400000|2022-03-07 16:26:40|567.47|563.27|567.47|563.27|567.47|563.27|567.47|563.27|0
1646670410000|2022-03-07 16:26:50|567.66|563.46|568.04|563.84|568.04|563.84|567.66|563.46|0
1646670420000|2022-03-07 16:27:00|568.81|564.61|569|564.8|569|564.8|568.81|564.61|0
1646670430000|2022-03-07 16:27:10|568.81|564.61|568.81|564.61|568.81|564.61|568.81|564.61|0
1646670440000|2022-03-07 16:27:20|568.42|564.22|568.42|564.22|568.42|564.22|568.42|564.22|0
1646670450000|2022-03-07 16:27:30|568.33|564.13|568.33|564.13|568.33|564.13|568.33|564.13|0
1646670460000|2022-03-07 16:27:40|568.61|564.41|569|564.8|569|564.8|568.61|564.41|0
1646670470000|2022-03-07 16:27:50|568.04|563.84|568.04|563.84|568.04|563.84|568.04|563.84|0
1646670480000|2022-03-07 16:28:00|569|564.8|568.8|564.6|569|564.8|568.8|564.6|0
1646670490000|2022-03-07 16:28:10|568.42|564.22|567.27|563.07|568.42|564.22|567.27|563.07|0
1646670500000|2022-03-07 16:28:20|567.08|562.88|567.27|563.07|567.27|563.07|567.08|562.88|0
1646670510000|2022-03-07 16:28:30|568.23|564.03|568.9|564.7|568.9|564.7|568.23|564.03|0
1646670520000|2022-03-07 16:28:40|569|564.8|569|564.8|569|564.8|569|564.8|0
1646670530000|2022-03-07 16:28:50|568.42|564.22|567.85|563.65|568.42|564.22|567.85|563.65|0
1646670540000|2022-03-07 16:29:00|568.04|563.84|569|564.8|569|564.8|568.04|563.84|0
1646670550000|2022-03-07 16:29:10|568.8|564.6|568.61|564.41|568.8|564.6|568.61|564.41|0
1646670560000|2022-03-07 16:29:20|568.42|564.22|568.61|564.41|568.61|564.41|568.42|564.22|0
1646670570000|2022-03-07 16:29:30|568.23|564.03|568.23|564.03|568.23|564.03|568.23|564.03|0
1646670580000|2022-03-07 16:29:40|568.8|564.6|568.61|564.41|568.8|564.6|568.61|564.41|0
1646670590000|2022-03-07 16:29:50|568.42|564.22|568.61|564.41|568.61|564.41|568.42|564.22|0
1646670600000|2022-03-07 16:30:00|568.42|564.22|567.76|563.56|568.42|564.22|567.76|563.56|0
1646670610000|2022-03-07 16:30:10|568.04|563.84|568.61|564.41|568.61|564.41|568.04|563.84|0
1646670620000|2022-03-07 16:30:20|568.8|564.6|568.23|564.03|568.8|564.6|568.23|564.03|0
1646670630000|2022-03-07 16:30:30|569|564.8|570.91|566.71|570.91|566.71|569|564.8|0
1646670640000|2022-03-07 16:30:40|570.15|565.95|570.72|566.52|570.72|566.52|570.15|565.95|0
1646670650000|2022-03-07 16:30:50|571.1|566.9|571.68|567.48|571.68|567.48|571.1|566.9|0
1646670660000|2022-03-07 16:31:00|571.1|566.9|571.2|567|571.2|567|571.1|566.9|0
1646670670000|2022-03-07 16:31:10|570.91|566.71|571.3|567.1|571.3|567.1|570.91|566.71|0
1646670680000|2022-03-07 16:31:20|571.68|567.48|572.06|567.86|572.06|567.86|571.68|567.48|0
1646670690000|2022-03-07 16:31:30|572.83|568.63|573.79|569.59|573.79|569.59|572.83|568.63|0
1646670700000|2022-03-07 16:31:40|573.98|569.78|573.6|569.4|573.98|569.78|573.6|569.4|0
1646670710000|2022-03-07 16:31:50|573.98|569.78|574.18|569.98|574.18|569.98|573.98|569.78|0
1646670720000|2022-03-07 16:32:00|575.52|571.32|574.75|570.55|575.52|571.32|574.75|570.55|0
1646670730000|2022-03-07 16:32:10|574.37|570.17|574.56|570.36|574.56|570.36|574.37|570.17|0
1646670740000|2022-03-07 16:32:20|574.37|570.17|574.37|570.17|574.37|570.17|574.37|570.17|0
1646670750000|2022-03-07 16:32:30|574.18|569.98|573.6|569.4|574.18|569.98|573.6|569.4|0
1646670760000|2022-03-07 16:32:40|573.79|569.59|573.6|569.4|573.79|569.59|573.6|569.4|0
1646670770000|2022-03-07 16:32:50|573.89|569.69|574.18|569.98|574.18|569.98|573.89|569.69|0
1646670780000|2022-03-07 16:33:00|574.95|570.75|573.98|569.78|574.95|570.75|573.98|569.78|0
1646670790000|2022-03-07 16:33:10|575.05|570.85|574.95|570.75|575.05|570.85|574.95|570.75|0
1646670800000|2022-03-07 16:33:20|575.91|571.71|575.91|571.71|575.91|571.71|575.91|571.71|0
1646670810000|2022-03-07 16:33:30|575.82|571.62|575.82|571.62|575.82|571.62|575.82|571.62|0
1646670820000|2022-03-07 16:33:40|575.91|571.71|575.72|571.52|575.91|571.71|575.72|571.52|0
1646670830000|2022-03-07 16:33:50|576.1|571.9|576.1|571.9|576.1|571.9|576.1|571.9|0
1646670840000|2022-03-07 16:34:00|575.72|571.52|574.18|569.98|575.72|571.52|574.18|569.98|0
1646670850000|2022-03-07 16:34:10|575.33|571.13|574.75|570.55|575.33|571.13|574.75|570.55|0
1646670860000|2022-03-07 16:34:20|574.95|570.75|575.43|571.23|575.43|571.23|574.95|570.75|0
1646670870000|2022-03-07 16:34:30|575.52|571.32|575.91|571.71|575.91|571.71|575.52|571.32|0
1646670880000|2022-03-07 16:34:40|576.49|572.29|576.49|572.29|576.49|572.29|576.49|572.29|0
1646670890000|2022-03-07 16:34:50|576.59|572.39|576.1|571.9|576.59|572.39|576.1|571.9|0
1646670900000|2022-03-07 16:35:00|575.82|571.62|576.1|571.9|576.1|571.9|575.82|571.62|0
1646670910000|2022-03-07 16:35:10|576.68|572.48|577.07|572.87|577.07|572.87|576.68|572.48|0
1646670920000|2022-03-07 16:35:20|576.49|572.29|576.49|572.29|576.49|572.29|576.49|572.29|0
1646670930000|2022-03-07 16:35:30|577.26|573.06|577.07|572.87|577.26|573.06|577.07|572.87|0
1646670940000|2022-03-07 16:35:40|576.49|572.29|576.87|572.67|576.87|572.67|576.49|572.29|0
1646670950000|2022-03-07 16:35:50|577.07|572.87|577.45|573.25|577.45|573.25|577.07|572.87|0
1646670960000|2022-03-07 16:36:00|578.52|574.32|578.9|574.7|578.9|574.7|578.52|574.32|0
1646670970000|2022-03-07 16:36:10|578.8|574.6|579.38|575.18|579.38|575.18|578.8|574.6|0
1646670980000|2022-03-07 16:36:20|579|574.8|578.61|574.41|579|574.8|578.61|574.41|0
1646670990000|2022-03-07 16:36:30|577.55|573.35|577.64|573.44|577.64|573.44|577.55|573.35|0
1646671000000|2022-03-07 16:36:40|577.55|573.35|577.84|573.64|577.84|573.64|577.55|573.35|0
1646671010000|2022-03-07 16:36:50|577.45|573.25|577.45|573.25|577.45|573.25|577.45|573.25|0
1646671020000|2022-03-07 16:37:00|577.64|573.44|577.64|573.44|577.64|573.44|577.64|573.44|0
1646671030000|2022-03-07 16:37:10|577.26|573.06|577.84|573.64|577.84|573.64|577.26|573.06|0
1646671040000|2022-03-07 16:37:20|578.03|573.83|578.8|574.6|578.8|574.6|578.03|573.83|0
1646671050000|2022-03-07 16:37:30|578.61|574.41|578.8|574.6|578.8|574.6|578.61|574.41|0
1646671060000|2022-03-07 16:37:40|578.99|574.79|578.8|574.6|578.99|574.79|578.8|574.6|0
1646671070000|2022-03-07 16:37:50|578.61|574.41|578.03|573.83|578.61|574.41|578.03|573.83|0
1646671080000|2022-03-07 16:38:00|578.8|574.6|578.61|574.41|578.8|574.6|578.61|574.41|0
1646671090000|2022-03-07 16:38:10|578.8|574.6|578.8|574.6|578.8|574.6|578.8|574.6|0
1646671100000|2022-03-07 16:38:20|577.64|573.44|578.22|574.02|578.22|574.02|577.64|573.44|0
1646671110000|2022-03-07 16:38:30|578.13|573.93|577.84|573.64|578.13|573.93|577.84|573.64|0
1646671120000|2022-03-07 16:38:40|577.64|573.44|577.45|573.25|577.64|573.44|577.45|573.25|0
1646671130000|2022-03-07 16:38:50|578.42|574.22|578.8|574.6|578.8|574.6|578.42|574.22|0
1646671140000|2022-03-07 16:39:00|579.57|575.37|579.57|575.37|579.57|575.37|579.57|575.37|0
1646671150000|2022-03-07 16:39:10|578.71|574.51|578.71|574.51|578.71|574.51|578.71|574.51|0
1646671160000|2022-03-07 16:39:20|578.99|574.79|578.8|574.6|578.99|574.79|578.8|574.6|0
1646671170000|2022-03-07 16:39:30|579.29|575.09|579.96|575.76|579.96|575.76|579.29|575.09|0
1646671180000|2022-03-07 16:39:40|581.12|576.92|581.12|576.92|581.12|576.92|581.12|576.92|0
1646671190000|2022-03-07 16:39:50|581.03|576.83|581.12|576.92|581.12|576.92|581.03|576.83|0
1646671200000|2022-03-07 16:40:00|580.93|576.73|582.67|578.47|582.67|578.47|580.93|576.73|0
1646671210000|2022-03-07 16:40:10|583.06|578.86|582.09|577.89|583.06|578.86|582.09|577.89|0
1646671220000|2022-03-07 16:40:20|583.25|579.05|584.42|580.22|584.42|580.22|583.25|579.05|0
1646671230000|2022-03-07 16:40:30|584.22|580.02|583.93|579.73|584.22|580.02|583.93|579.73|0
1646671240000|2022-03-07 16:40:40|583.64|579.44|582.86|578.66|583.64|579.44|582.86|578.66|0
1646671250000|2022-03-07 16:40:50|582.67|578.47|582.09|577.89|582.67|578.47|582.09|577.89|0
1646671260000|2022-03-07 16:41:00|582.77|578.57|582.28|578.08|582.77|578.57|582.28|578.08|0
1646671270000|2022-03-07 16:41:10|582.48|578.28|582.86|578.66|582.86|578.66|582.48|578.28|0
1646671280000|2022-03-07 16:41:20|582.28|578.08|582.28|578.08|582.28|578.08|582.28|578.08|0
1646671290000|2022-03-07 16:41:30|582.48|578.28|583.06|578.86|583.06|578.86|582.48|578.28|0
1646671300000|2022-03-07 16:41:40|582.48|578.28|581.12|576.92|582.48|578.28|581.12|576.92|0
1646671310000|2022-03-07 16:41:50|580.83|576.63|580.83|576.63|580.83|576.63|580.83|576.63|0
1646671320000|2022-03-07 16:42:00|580.35|576.15|580.45|576.25|580.45|576.25|580.35|576.15|0
1646671330000|2022-03-07 16:42:10|580.35|576.15|580.54|576.34|580.54|576.34|580.35|576.15|0
1646671340000|2022-03-07 16:42:20|580.35|576.15|579.77|575.57|580.35|576.15|579.77|575.57|0
1646671350000|2022-03-07 16:42:30|579.19|574.99|579.19|574.99|579.19|574.99|579.19|574.99|0
1646671360000|2022-03-07 16:42:40|578.99|574.79|579.19|574.99|579.19|574.99|578.99|574.79|0
1646671370000|2022-03-07 16:42:50|579.77|575.57|579.57|575.37|579.77|575.57|579.57|575.37|0
1646671380000|2022-03-07 16:43:00|580.54|576.34|580.54|576.34|580.54|576.34|580.54|576.34|0
1646671390000|2022-03-07 16:43:10|580.15|575.95|580.35|576.15|580.35|576.15|580.15|575.95|0
1646671400000|2022-03-07 16:43:20|580.73|576.53|580.15|575.95|580.73|576.53|580.15|575.95|0
1646671410000|2022-03-07 16:43:30|579.77|575.57|579.67|575.47|579.77|575.57|579.67|575.47|0
1646671420000|2022-03-07 16:43:40|580.35|576.15|580.73|576.53|580.73|576.53|580.35|576.15|0
1646671430000|2022-03-07 16:43:50|580.15|575.95|580.15|575.95|580.15|575.95|580.15|575.95|0
1646671440000|2022-03-07 16:44:00|579.57|575.37|579.57|575.37|579.57|575.37|579.57|575.37|0
1646671450000|2022-03-07 16:44:10|579.77|575.57|579.77|575.57|579.77|575.57|579.77|575.57|0
1646671460000|2022-03-07 16:44:20|578.99|574.79|579.38|575.18|579.38|575.18|578.99|574.79|0
1646671470000|2022-03-07 16:44:30|578.99|574.79|579.38|575.18|579.38|575.18|578.99|574.79|0
1646671480000|2022-03-07 16:44:40|578.99|574.79|578.8|574.6|578.99|574.79|578.8|574.6|0
1646671490000|2022-03-07 16:44:50|578.99|574.79|579.38|575.18|579.38|575.18|578.99|574.79|0
1646671500000|2022-03-07 16:45:00|569|564.8|569.38|565.18|569.38|565.18|569|564.8|0
1646671510000|2022-03-07 16:45:10|569.57|565.37|569.38|565.18|569.57|565.37|569.38|565.18|0
1646671520000|2022-03-07 16:45:20|568.42|564.22|568.42|564.22|568.42|564.22|568.42|564.22|0
1646671530000|2022-03-07 16:45:30|568.81|564.61|568.81|564.61|568.81|564.61|568.81|564.61|0
1646671540000|2022-03-07 16:45:40|568.91|564.71|569.38|565.18|569.38|565.18|568.91|564.71|0
1646671550000|2022-03-07 16:45:50|569|564.8|569.19|564.99|569.19|564.99|569|564.8|0
1646671560000|2022-03-07 16:46:00|568.61|564.41|568.04|563.84|568.61|564.41|568.04|563.84|0
1646671570000|2022-03-07 16:46:10|567.85|563.65|567.76|563.56|567.85|563.65|567.76|563.56|0
1646671580000|2022-03-07 16:46:20|567.27|563.07|567.85|563.65|567.85|563.65|567.27|563.07|0
1646671590000|2022-03-07 16:46:30|568.61|564.41|568.61|564.41|568.61|564.41|568.61|564.41|0
1646671600000|2022-03-07 16:46:40|568.23|564.03|568.52|564.32|568.52|564.32|568.23|564.03|0
1646671610000|2022-03-07 16:46:50|568.42|564.22|567.66|563.46|568.42|564.22|567.66|563.46|0
1646671620000|2022-03-07 16:47:00|568.04|563.84|567.85|563.65|568.04|563.84|567.85|563.65|0
1646671630000|2022-03-07 16:47:10|567.66|563.46|568.23|564.03|568.23|564.03|567.66|563.46|0
1646671640000|2022-03-07 16:47:20|568.04|563.84|568.42|564.22|568.42|564.22|568.04|563.84|0
1646671650000|2022-03-07 16:47:30|568.81|564.61|568.81|564.61|568.81|564.61|568.81|564.61|0
1646671660000|2022-03-07 16:47:40|568.9|564.7|568.81|564.61|568.9|564.7|568.81|564.61|0
1646671670000|2022-03-07 16:47:50|569.57|565.37|569.38|565.18|569.57|565.37|569.38|565.18|0
1646671680000|2022-03-07 16:48:00|569.57|565.37|569.76|565.56|569.76|565.56|569.57|565.37|0
1646671700000|2022-03-07 16:48:20|569.38|565.18|569.57|565.37|569.57|565.37|569.38|565.18|0
1646671710000|2022-03-07 16:48:30|569.29|565.09|569.57|565.37|569.57|565.37|569.29|565.09|0
1646671730000|2022-03-07 16:48:50|569.19|564.99|569|564.8|569.19|564.99|569|564.8|0
1646671740000|2022-03-07 16:49:00|569.19|564.99|569.19|564.99|569.19|564.99|569.19|564.99|0
1646671750000|2022-03-07 16:49:10|568.61|564.41|569.38|565.18|569.38|565.18|568.61|564.41|0
1646671760000|2022-03-07 16:49:20|569.57|565.37|569.76|565.56|569.76|565.56|569.57|565.37|0
1646671770000|2022-03-07 16:49:30|569.57|565.37|569.19|564.99|569.57|565.37|569.19|564.99|0
1646671780000|2022-03-07 16:49:40|568.8|564.6|569.38|565.18|569.38|565.18|568.8|564.6|0
1646671800000|2022-03-07 16:50:00|569.57|565.37|569.19|564.99|569.57|565.37|569.19|564.99|0
1646671810000|2022-03-07 16:50:10|569.29|565.09|569.29|565.09|569.29|565.09|569.29|565.09|0
1646671820000|2022-03-07 16:50:20|568.71|564.51|568.23|564.03|568.71|564.51|568.23|564.03|0
1646671830000|2022-03-07 16:50:30|568.04|563.84|567.85|563.65|568.04|563.84|567.85|563.65|0
1646671840000|2022-03-07 16:50:40|568.04|563.84|568.42|564.22|568.42|564.22|568.04|563.84|0
1646671850000|2022-03-07 16:50:50|569|564.8|569.57|565.37|569.57|565.37|569|564.8|0
1646671860000|2022-03-07 16:51:00|569.76|565.56|569.76|565.56|569.76|565.56|569.76|565.56|0
1646671870000|2022-03-07 16:51:10|569.57|565.37|569.57|565.37|569.57|565.37|569.57|565.37|0
1646671880000|2022-03-07 16:51:20|569.76|565.56|569.57|565.37|569.76|565.56|569.57|565.37|0
1646671890000|2022-03-07 16:51:30|568.52|564.32|568.42|564.22|568.52|564.32|568.42|564.22|0
1646671900000|2022-03-07 16:51:40|568.8|564.6|569.76|565.56|569.76|565.56|568.8|564.6|0
1646671910000|2022-03-07 16:51:50|569.57|565.37|569.57|565.37|569.57|565.37|569.57|565.37|0
1646671920000|2022-03-07 16:52:00|569.1|564.9|569.38|565.18|569.38|565.18|569.1|564.9|0
1646671930000|2022-03-07 16:52:10|569.19|564.99|569|564.8|569.19|564.99|569|564.8|0
1646671940000|2022-03-07 16:52:20|569.19|564.99|569.38|565.18|569.38|565.18|569.19|564.99|0
1646671950000|2022-03-07 16:52:30|569.19|564.99|569.38|565.18|569.38|565.18|569.19|564.99|0
1646671960000|2022-03-07 16:52:40|569|564.8|569.29|565.09|569.29|565.09|569|564.8|0
1646671970000|2022-03-07 16:52:50|569.57|565.37|569.48|565.28|569.57|565.37|569.48|565.28|0
1646671980000|2022-03-07 16:53:00|569.19|564.99|569.29|565.09|569.29|565.09|569.19|564.99|0
1646671990000|2022-03-07 16:53:10|569|564.8|569.38|565.18|569.38|565.18|569|564.8|0
1646672000000|2022-03-07 16:53:20|569|564.8|569.76|565.56|569.76|565.56|569|564.8|0
1646672010000|2022-03-07 16:53:30|569.19|564.99|568.52|564.32|569.19|564.99|568.52|564.32|0
1646672020000|2022-03-07 16:53:40|569|564.8|568.8|564.6|569|564.8|568.8|564.6|0
1646672030000|2022-03-07 16:53:50|569|564.8|569.57|565.37|569.57|565.37|569|564.8|0
1646672040000|2022-03-07 16:54:00|568.8|564.6|568.8|564.6|568.8|564.6|568.8|564.6|0
1646672050000|2022-03-07 16:54:10|569.38|565.18|569.76|565.56|569.76|565.56|569.38|565.18|0
1646672060000|2022-03-07 16:54:20|570.91|566.71|570.91|566.71|570.91|566.71|570.91|566.71|0
1646672070000|2022-03-07 16:54:30|571.68|567.48|571.49|567.29|571.68|567.48|571.49|567.29|0
1646672080000|2022-03-07 16:54:40|571.3|567.1|571.49|567.29|571.49|567.29|571.3|567.1|0
1646672090000|2022-03-07 16:54:50|571.68|567.48|571.68|567.48|571.68|567.48|571.68|567.48|0
1646672140000|2022-03-07 16:55:40|571.87|567.67|571.87|567.67|571.87|567.67|571.87|567.67|0
1646672150000|2022-03-07 16:55:50|571.68|567.48|571.68|567.48|571.68|567.48|571.68|567.48|0
1646672160000|2022-03-07 16:56:00|571.87|567.67|572.06|567.86|572.06|567.86|571.87|567.67|0
1646672170000|2022-03-07 16:56:10|572.45|568.25|572.64|568.44|572.64|568.44|572.45|568.25|0
1646672180000|2022-03-07 16:56:20|572.45|568.25|572.83|568.63|572.83|568.63|572.45|568.25|0
1646672190000|2022-03-07 16:56:30|573.6|569.4|573.79|569.59|573.79|569.59|573.6|569.4|0
1646672200000|2022-03-07 16:56:40|573.99|569.79|574.37|570.17|574.37|570.17|573.99|569.79|0
1646672210000|2022-03-07 16:56:50|574.75|570.55|574.75|570.55|574.75|570.55|574.75|570.55|0
1646672220000|2022-03-07 16:57:00|574.56|570.36|574.56|570.36|574.56|570.36|574.56|570.36|0
1646672230000|2022-03-07 16:57:10|574.08|569.88|574.28|570.08|574.28|570.08|574.08|569.88|0
1646672240000|2022-03-07 16:57:20|573.98|569.78|574.66|570.46|574.66|570.46|573.98|569.78|0
1646672250000|2022-03-07 16:57:30|574.75|570.55|574.75|570.55|574.75|570.55|574.75|570.55|0
1646672260000|2022-03-07 16:57:40|574.95|570.75|575.14|570.94|575.14|570.94|574.95|570.75|0
1646672270000|2022-03-07 16:57:50|575.91|571.71|576.49|572.29|576.49|572.29|575.91|571.71|0
1646672280000|2022-03-07 16:58:00|576.3|572.1|576.2|572|576.3|572.1|576.2|572|0
1646672290000|2022-03-07 16:58:10|575.72|571.52|575.52|571.32|575.72|571.52|575.52|571.32|0
1646672300000|2022-03-07 16:58:20|575.82|571.62|575.14|570.94|575.82|571.62|575.14|570.94|0
1646672310000|2022-03-07 16:58:30|575.33|571.13|575.14|570.94|575.33|571.13|575.14|570.94|0
1646672320000|2022-03-07 16:58:40|575.33|571.13|575.33|571.13|575.33|571.13|575.33|571.13|0
1646672330000|2022-03-07 16:58:50|575.14|570.94|575.14|570.94|575.14|570.94|575.14|570.94|0
1646672340000|2022-03-07 16:59:00|575.33|571.13|575.33|571.13|575.33|571.13|575.33|571.13|0
1646672350000|2022-03-07 16:59:10|575.14|570.94|575.33|571.13|575.33|571.13|575.14|570.94|0
1646672370000|2022-03-07 16:59:30|575.14|570.94|575.33|571.13|575.33|571.13|575.14|570.94|0
1646672380000|2022-03-07 16:59:40|574.95|570.75|574.95|570.75|574.95|570.75|574.95|570.75|0
1646672390000|2022-03-07 16:59:50|574.56|570.36|574.75|570.55|574.75|570.55|574.56|570.36|0
1646672400000|2022-03-07 17:00:00|584.8|580.6|585.77|581.57|585.77|581.57|584.8|580.6|0
1646672410000|2022-03-07 17:00:10|585.57|581.37|585.96|581.76|585.96|581.76|585.57|581.37|0
1646672420000|2022-03-07 17:00:20|585.77|581.57|586.35|582.15|586.35|582.15|585.77|581.57|0
1646672430000|2022-03-07 17:00:30|585.38|581.18|584.9|580.7|585.38|581.18|584.9|580.7|0
1646672440000|2022-03-07 17:00:40|585.57|581.37|585.38|581.18|585.57|581.37|585.38|581.18|0
1646672450000|2022-03-07 17:00:50|586.35|582.15|586.06|581.86|586.35|582.15|586.06|581.86|0
1646672460000|2022-03-07 17:01:00|586.55|582.35|587.81|583.61|587.81|583.61|586.55|582.35|0
1646672470000|2022-03-07 17:01:10|587.71|583.51|587.13|582.93|587.71|583.51|587.13|582.93|0
1646672480000|2022-03-07 17:01:20|586.74|582.54|586.16|581.96|586.74|582.54|586.16|581.96|0
1646672490000|2022-03-07 17:01:30|585.96|581.76|585.96|581.76|585.96|581.76|585.96|581.76|0
1646672510000|2022-03-07 17:01:50|585.77|581.57|586.93|582.73|586.93|582.73|585.77|581.57|0
1646672520000|2022-03-07 17:02:00|587.23|583.03|587.42|583.22|587.42|583.22|587.23|583.03|0
1646672530000|2022-03-07 17:02:10|588.1|583.9|588.49|584.29|588.49|584.29|588.1|583.9|0
1646672540000|2022-03-07 17:02:20|588.69|584.49|589.08|584.88|589.08|584.88|588.69|584.49|0
1646672550000|2022-03-07 17:02:30|589.86|585.66|591.42|587.22|591.42|587.22|589.86|585.66|0
1646672560000|2022-03-07 17:02:40|591.03|586.83|590.64|586.44|591.03|586.83|590.64|586.44|0
1646672570000|2022-03-07 17:02:50|590.83|586.63|590.64|586.44|590.83|586.63|590.64|586.44|0
1646672580000|2022-03-07 17:03:00|589.66|585.46|589.86|585.66|589.86|585.66|589.66|585.46|0
1646672590000|2022-03-07 17:03:10|589.08|584.88|588.88|584.68|589.08|584.88|588.88|584.68|0
1646672600000|2022-03-07 17:03:20|589.08|584.88|589.08|584.88|589.08|584.88|589.08|584.88|0
1646672610000|2022-03-07 17:03:30|588.69|584.49|588.69|584.49|588.69|584.49|588.69|584.49|0
1646672620000|2022-03-07 17:03:40|589.47|585.27|589.47|585.27|589.47|585.27|589.47|585.27|0
1646672630000|2022-03-07 17:03:50|588.88|584.68|588.49|584.29|588.88|584.68|588.49|584.29|0
1646672640000|2022-03-07 17:04:00|588.3|584.1|588.88|584.68|588.88|584.68|588.3|584.1|0
1646672650000|2022-03-07 17:04:10|589.27|585.07|588.3|584.1|589.27|585.07|588.3|584.1|0
1646672660000|2022-03-07 17:04:20|587.91|583.71|588.3|584.1|588.3|584.1|587.91|583.71|0
1646672670000|2022-03-07 17:04:30|589.08|584.88|588.88|584.68|589.08|584.88|588.88|584.68|0
1646672680000|2022-03-07 17:04:40|589.85|585.65|590.05|585.85|590.05|585.85|589.85|585.65|0
1646672690000|2022-03-07 17:04:50|589.66|585.46|589.27|585.07|589.66|585.46|589.27|585.07|0
1646672700000|2022-03-07 17:05:00|589.76|585.56|590.24|586.04|590.24|586.04|589.76|585.56|0
1646672710000|2022-03-07 17:05:10|589.85|585.65|588.98|584.78|589.85|585.65|588.98|584.78|0
1646672720000|2022-03-07 17:05:20|587.81|583.61|587.32|583.12|587.81|583.61|587.32|583.12|0
1646672730000|2022-03-07 17:05:30|587.71|583.51|587.71|583.51|587.71|583.51|587.71|583.51|0
1646672740000|2022-03-07 17:05:40|586.93|582.73|587.32|583.12|587.32|583.12|586.93|582.73|0
1646672750000|2022-03-07 17:05:50|587.91|583.71|588.3|584.1|588.3|584.1|587.91|583.71|0
1646672760000|2022-03-07 17:06:00|589.07|584.87|589.46|585.26|589.46|585.26|589.07|584.87|0
1646672780000|2022-03-07 17:06:20|590.05|585.85|590.05|585.85|590.05|585.85|590.05|585.85|0
1646672790000|2022-03-07 17:06:30|590.44|586.24|590.83|586.63|590.83|586.63|590.44|586.24|0
1646672800000|2022-03-07 17:06:40|590.05|585.85|590.44|586.24|590.44|586.24|590.05|585.85|0
1646672810000|2022-03-07 17:06:50|589.07|584.87|587.91|583.71|589.07|584.87|587.91|583.71|0
1646672820000|2022-03-07 17:07:00|589.07|584.87|589.07|584.87|589.07|584.87|589.07|584.87|0
1646672830000|2022-03-07 17:07:10|588.3|584.1|590.05|585.85|590.05|585.85|588.3|584.1|0
1646672840000|2022-03-07 17:07:20|589.85|585.65|590.05|585.85|590.05|585.85|589.85|585.65|0
1646672850000|2022-03-07 17:07:30|589.85|585.65|589.66|585.46|589.85|585.65|589.66|585.46|0
1646672860000|2022-03-07 17:07:40|590.35|586.15|590.35|586.15|590.35|586.15|590.35|586.15|0
1646672870000|2022-03-07 17:07:50|590.44|586.24|590.63|586.43|590.63|586.43|590.44|586.24|0
1646672880000|2022-03-07 17:08:00|590.83|586.63|590.83|586.63|590.83|586.63|590.83|586.63|0
1646672890000|2022-03-07 17:08:10|590.44|586.24|590.63|586.43|590.63|586.43|590.44|586.24|0
1646672900000|2022-03-07 17:08:20|591.02|586.82|590.83|586.63|591.02|586.82|590.83|586.63|0
1646672910000|2022-03-07 17:08:30|590.63|586.43|590.05|585.85|590.63|586.43|590.05|585.85|0
1646672920000|2022-03-07 17:08:40|589.85|585.65|589.46|585.26|589.85|585.65|589.46|585.26|0
1646672930000|2022-03-07 17:08:50|589.66|585.46|589.66|585.46|589.66|585.46|589.66|585.46|0
1646672940000|2022-03-07 17:09:00|589.56|585.36|590.24|586.04|590.24|586.04|589.56|585.36|0
1646672950000|2022-03-07 17:09:10|591.02|586.82|590.63|586.43|591.02|586.82|590.63|586.43|0
1646672960000|2022-03-07 17:09:20|590.44|586.24|589.85|585.65|590.44|586.24|589.85|585.65|0
1646672970000|2022-03-07 17:09:30|589.07|584.87|589.27|585.07|589.27|585.07|589.07|584.87|0
1646672980000|2022-03-07 17:09:40|588.88|584.68|588.79|584.59|588.88|584.68|588.79|584.59|0
1646672990000|2022-03-07 17:09:50|589.17|584.97|588.88|584.68|589.17|584.97|588.88|584.68|0
1646673000000|2022-03-07 17:10:00|588.29|584.09|587.9|583.7|588.29|584.09|587.9|583.7|0
1646673010000|2022-03-07 17:10:10|588.1|583.9|588.68|584.48|588.68|584.48|588.1|583.9|0
1646673020000|2022-03-07 17:10:20|589.07|584.87|589.66|585.46|589.66|585.46|589.07|584.87|0
1646673030000|2022-03-07 17:10:30|588.4|584.2|587.9|583.7|588.4|584.2|587.9|583.7|0
1646673040000|2022-03-07 17:10:40|588.29|584.09|588.29|584.09|588.29|584.09|588.29|584.09|0
1646673060000|2022-03-07 17:11:00|588.4|584.2|586.54|582.34|588.4|584.2|586.54|582.34|0
1646673070000|2022-03-07 17:11:10|588.1|583.9|588.1|583.9|588.1|583.9|588.1|583.9|0
1646673080000|2022-03-07 17:11:20|588.49|584.29|588.49|584.29|588.49|584.29|588.49|584.29|0
1646673090000|2022-03-07 17:11:30|588.68|584.48|588.88|584.68|588.88|584.68|588.68|584.48|0
1646673100000|2022-03-07 17:11:40|587.71|583.51|587.13|582.93|587.71|583.51|587.13|582.93|0
1646673110000|2022-03-07 17:11:50|587.32|583.12|587.32|583.12|587.32|583.12|587.32|583.12|0
1646673120000|2022-03-07 17:12:00|588.1|583.9|588.29|584.09|588.29|584.09|588.1|583.9|0
1646673130000|2022-03-07 17:12:10|587.32|583.12|587.9|583.7|587.9|583.7|587.32|583.12|0
1646673140000|2022-03-07 17:12:20|587.42|583.22|586.74|582.54|587.42|583.22|586.74|582.54|0
1646673150000|2022-03-07 17:12:30|587.03|582.83|586.93|582.73|587.03|582.83|586.93|582.73|0
1646673160000|2022-03-07 17:12:40|586.84|582.64|586.74|582.54|586.84|582.64|586.74|582.54|0
1646673170000|2022-03-07 17:12:50|587.32|583.12|587.32|583.12|587.32|583.12|587.32|583.12|0
1646673180000|2022-03-07 17:13:00|587.42|583.22|587.51|583.31|587.51|583.31|587.42|583.22|0
1646673190000|2022-03-07 17:13:10|587.9|583.7|588.2|584|588.2|584|587.9|583.7|0
1646673200000|2022-03-07 17:13:20|587.9|583.7|587.9|583.7|587.9|583.7|587.9|583.7|0
1646673210000|2022-03-07 17:13:30|588.29|584.09|587.32|583.12|588.29|584.09|587.32|583.12|0
1646673220000|2022-03-07 17:13:40|587.71|583.51|587.42|583.22|587.71|583.51|587.42|583.22|0
1646673230000|2022-03-07 17:13:50|587.51|583.31|587.32|583.12|587.51|583.31|587.32|583.12|0
1646673240000|2022-03-07 17:14:00|588.49|584.29|589.07|584.87|589.07|584.87|588.49|584.29|0
1646673250000|2022-03-07 17:14:10|589.27|585.07|588.88|584.68|589.27|585.07|588.88|584.68|0
1646673260000|2022-03-07 17:14:20|589.27|585.07|589.07|584.87|589.27|585.07|589.07|584.87|0
1646673270000|2022-03-07 17:14:30|589.46|585.26|589.27|585.07|589.46|585.26|589.27|585.07|0
1646673290000|2022-03-07 17:14:50|589.07|584.87|588.29|584.09|589.07|584.87|588.29|584.09|0
1646673300000|2022-03-07 17:15:00|588.59|584.39|588.68|584.48|588.68|584.48|588.59|584.39|0
1646673310000|2022-03-07 17:15:10|587.71|583.51|586.74|582.54|587.71|583.51|586.74|582.54|0
1646673320000|2022-03-07 17:15:20|587.32|583.12|585.57|581.37|587.32|583.12|585.57|581.37|0
1646673330000|2022-03-07 17:15:30|584.79|580.59|585.76|581.56|585.76|581.56|584.79|580.59|0
1646673340000|2022-03-07 17:15:40|586.15|581.95|586.74|582.54|586.74|582.54|586.15|581.95|0
1646673350000|2022-03-07 17:15:50|586.35|582.15|586.15|581.95|586.35|582.15|586.15|581.95|0
1646673360000|2022-03-07 17:16:00|586.93|582.73|586.74|582.54|586.93|582.73|586.74|582.54|0
1646673370000|2022-03-07 17:16:10|586.45|582.25|586.35|582.15|586.45|582.25|586.35|582.15|0
1646673380000|2022-03-07 17:16:20|585.76|581.56|586.35|582.15|586.35|582.15|585.76|581.56|0
1646673390000|2022-03-07 17:16:30|585.57|581.37|585.57|581.37|585.57|581.37|585.57|581.37|0
1646673400000|2022-03-07 17:16:40|585.18|580.98|585.18|580.98|585.18|580.98|585.18|580.98|0
1646673410000|2022-03-07 17:16:50|585.76|581.56|586.74|582.54|586.74|582.54|585.76|581.56|0
1646673420000|2022-03-07 17:17:00|588.29|584.09|588.29|584.09|588.29|584.09|588.29|584.09|0
1646673430000|2022-03-07 17:17:10|588.1|583.9|588.1|583.9|588.1|583.9|588.1|583.9|0
1646673440000|2022-03-07 17:17:20|588.49|584.29|588.49|584.29|588.49|584.29|588.49|584.29|0
1646673450000|2022-03-07 17:17:30|588.68|584.48|589.66|585.46|589.66|585.46|588.68|584.48|0
1646673460000|2022-03-07 17:17:40|589.85|585.65|590.44|586.24|590.44|586.24|589.85|585.65|0
1646673470000|2022-03-07 17:17:50|590.05|585.85|589.46|585.26|590.05|585.85|589.46|585.26|0
1646673480000|2022-03-07 17:18:00|590.63|586.43|591.61|587.41|591.61|587.41|590.63|586.43|0
1646673490000|2022-03-07 17:18:10|591.12|586.92|591.41|587.21|591.41|587.21|591.12|586.92|0
1646673500000|2022-03-07 17:18:20|592.97|588.77|592.39|588.19|592.97|588.77|592.39|588.19|0
1646673510000|2022-03-07 17:18:30|592.97|588.77|593.76|589.56|593.76|589.56|592.97|588.77|0
1646673520000|2022-03-07 17:18:40|594.34|590.14|594.54|590.34|594.54|590.34|594.34|590.14|0
1646673530000|2022-03-07 17:18:50|593.95|589.75|593.86|589.66|593.95|589.75|593.86|589.66|0
1646673540000|2022-03-07 17:19:00|593.56|589.36|593.76|589.56|593.76|589.56|593.56|589.36|0
1646673550000|2022-03-07 17:19:10|594.15|589.95|594.15|589.95|594.15|589.95|594.15|589.95|0
1646673560000|2022-03-07 17:19:20|594.34|590.14|593.76|589.56|594.34|590.14|593.76|589.56|0
1646673570000|2022-03-07 17:19:30|594.15|589.95|593.95|589.75|594.15|589.95|593.95|589.75|0
1646673580000|2022-03-07 17:19:40|593.56|589.36|593.36|589.16|593.56|589.36|593.36|589.16|0
1646673590000|2022-03-07 17:19:50|593.17|588.97|592.78|588.58|593.17|588.97|592.78|588.58|0
1646673600000|2022-03-07 17:20:00|592|587.8|592|587.8|592|587.8|592|587.8|0
1646673610000|2022-03-07 17:20:10|592.58|588.38|592.97|588.77|592.97|588.77|592.58|588.38|0
1646673620000|2022-03-07 17:20:20|592|587.8|592|587.8|592|587.8|592|587.8|0
1646673630000|2022-03-07 17:20:30|591.61|587.41|591.41|587.21|591.61|587.41|591.41|587.21|0
1646673640000|2022-03-07 17:20:40|591.61|587.41|592|587.8|592|587.8|591.61|587.41|0
1646673650000|2022-03-07 17:20:50|591.8|587.6|592.1|587.9|592.1|587.9|591.8|587.6|0
1646673660000|2022-03-07 17:21:00|592.58|588.38|593.76|589.56|593.76|589.56|592.58|588.38|0
1646673670000|2022-03-07 17:21:10|594.15|589.95|594.15|589.95|594.15|589.95|594.15|589.95|0
1646673680000|2022-03-07 17:21:20|594.73|590.53|595.13|590.93|595.13|590.93|594.73|590.53|0
1646673690000|2022-03-07 17:21:30|594.73|590.53|594.93|590.73|594.93|590.73|594.73|590.53|0
1646673700000|2022-03-07 17:21:40|594.54|590.34|594.54|590.34|594.54|590.34|594.54|590.34|0
1646673710000|2022-03-07 17:21:50|596.1|591.9|596.1|591.9|596.1|591.9|596.1|591.9|0
1646673720000|2022-03-07 17:22:00|596.3|592.1|596.6|592.4|596.6|592.4|596.3|592.1|0
1646673730000|2022-03-07 17:22:10|596.69|592.49|597.09|592.89|597.09|592.89|596.69|592.49|0
1646673740000|2022-03-07 17:22:20|596.3|592.1|596.1|591.9|596.3|592.1|596.1|591.9|0
1646673750000|2022-03-07 17:22:30|595.91|591.71|596.1|591.9|596.1|591.9|595.91|591.71|0
1646673760000|2022-03-07 17:22:40|596.3|592.1|596.89|592.69|596.89|592.69|596.3|592.1|0
1646673770000|2022-03-07 17:22:50|597.19|592.99|596.89|592.69|597.19|592.99|596.89|592.69|0
1646673780000|2022-03-07 17:23:00|597.08|592.88|598.07|593.87|598.07|593.87|597.08|592.88|0
1646673790000|2022-03-07 17:23:10|597.87|593.67|598.17|593.97|598.17|593.97|597.87|593.67|0
1646673800000|2022-03-07 17:23:20|599.83|595.63|599.83|595.63|599.83|595.63|599.83|595.63|0
1646673810000|2022-03-07 17:23:30|600.23|596.03|600.23|596.03|600.23|596.03|600.23|596.03|0
1646673820000|2022-03-07 17:23:40|600.62|596.42|600.62|596.42|600.62|596.42|600.62|596.42|0
1646673830000|2022-03-07 17:23:50|598.85|594.65|598.85|594.65|598.85|594.65|598.85|594.65|0
1646673850000|2022-03-07 17:24:10|598.46|594.26|598.26|594.06|598.46|594.26|598.26|594.06|0
1646673860000|2022-03-07 17:24:20|597.87|593.67|598.17|593.97|598.17|593.97|597.87|593.67|0
1646673870000|2022-03-07 17:24:30|598.65|594.45|599.05|594.85|599.05|594.85|598.65|594.45|0
1646673880000|2022-03-07 17:24:40|598.65|594.45|598.26|594.06|598.65|594.45|598.26|594.06|0
1646673890000|2022-03-07 17:24:50|599.24|595.04|599.35|595.15|599.35|595.15|599.24|595.04|0
1646673900000|2022-03-07 17:25:00|598.85|594.65|599.05|594.85|599.05|594.85|598.85|594.65|0
1646673910000|2022-03-07 17:25:10|599.64|595.44|600.03|595.83|600.03|595.83|599.64|595.44|0
1646673920000|2022-03-07 17:25:20|600.42|596.22|600.42|596.22|600.42|596.22|600.42|596.22|0
1646673930000|2022-03-07 17:25:30|600.23|596.03|599.83|595.63|600.23|596.03|599.83|595.63|0
1646673940000|2022-03-07 17:25:40|599.54|595.34|599.24|595.04|599.54|595.34|599.24|595.04|0
1646673950000|2022-03-07 17:25:50|600.03|595.83|599.24|595.04|600.03|595.83|599.24|595.04|0
1646673960000|2022-03-07 17:26:00|598.85|594.65|598.07|593.87|598.85|594.65|598.07|593.87|0
1646673970000|2022-03-07 17:26:10|596.99|592.79|596.3|592.1|596.99|592.79|596.3|592.1|0
1646673980000|2022-03-07 17:26:20|596.79|592.59|596.89|592.69|596.89|592.69|596.79|592.59|0
1646673990000|2022-03-07 17:26:30|596.69|592.49|596.89|592.69|596.89|592.69|596.69|592.49|0
1646674000000|2022-03-07 17:26:40|597.87|593.67|598.17|593.97|598.17|593.97|597.87|593.67|0
1646674010000|2022-03-07 17:26:50|598.26|594.06|598.17|593.97|598.26|594.06|598.17|593.97|0
1646674020000|2022-03-07 17:27:00|597.48|593.28|597.48|593.28|597.48|593.28|597.48|593.28|0
1646674030000|2022-03-07 17:27:10|597.38|593.18|597.67|593.47|597.67|593.47|597.38|593.18|0
1646674040000|2022-03-07 17:27:20|597.87|593.67|597.28|593.08|597.87|593.67|597.28|593.08|0
1646674050000|2022-03-07 17:27:30|596.79|592.59|596.69|592.49|596.79|592.59|596.69|592.49|0
1646674060000|2022-03-07 17:27:40|596.4|592.2|597.08|592.88|597.08|592.88|596.4|592.2|0
1646674070000|2022-03-07 17:27:50|596.89|592.69|597.48|593.28|597.48|593.28|596.89|592.69|0
1646674080000|2022-03-07 17:28:00|597.28|593.08|597.87|593.67|597.87|593.67|597.28|593.08|0
1646674090000|2022-03-07 17:28:10|597.67|593.47|597.48|593.28|597.67|593.47|597.48|593.28|0
1646674100000|2022-03-07 17:28:20|596.69|592.49|596.89|592.69|596.89|592.69|596.69|592.49|0
1646674110000|2022-03-07 17:28:30|597.08|592.88|596.89|592.69|597.08|592.88|596.89|592.69|0
1646674120000|2022-03-07 17:28:40|596.69|592.49|596.49|592.29|596.69|592.49|596.49|592.29|0
1646674130000|2022-03-07 17:28:50|596.1|591.9|596.1|591.9|596.1|591.9|596.1|591.9|0
1646674140000|2022-03-07 17:29:00|595.71|591.51|595.91|591.71|595.91|591.71|595.71|591.51|0
1646674150000|2022-03-07 17:29:10|596.3|592.1|596.4|592.2|596.4|592.2|596.3|592.1|0
1646674160000|2022-03-07 17:29:20|595.71|591.51|595.71|591.51|595.71|591.51|595.71|591.51|0
1646674170000|2022-03-07 17:29:30|595.91|591.71|595.71|591.51|595.91|591.71|595.71|591.51|0
1646674190000|2022-03-07 17:29:50|593.75|589.55|593.95|589.75|593.95|589.75|593.75|589.55|0
1646674200000|2022-03-07 17:30:00|590.05|585.85|590.05|585.85|590.05|585.85|590.05|585.85|0
1646674240000|2022-03-07 17:30:40|589.85|585.65|589.85|585.65|589.85|585.65|589.85|585.65|0
1646674250000|2022-03-07 17:30:50|590.24|586.04|590.24|586.04|590.24|586.04|590.24|586.04|0
1646674260000|2022-03-07 17:31:00|590.05|585.85|590.05|585.85|590.05|585.85|590.05|585.85|0
1646674270000|2022-03-07 17:31:10|589.85|585.65|589.85|585.65|589.85|585.65|589.85|585.65|0
1646674280000|2022-03-07 17:31:20|590.05|585.85|589.85|585.65|590.05|585.85|589.85|585.65|0
1646674300000|2022-03-07 17:31:40|589.66|585.46|589.07|584.87|589.66|585.46|589.07|584.87|0
1646674310000|2022-03-07 17:31:50|589.27|585.07|589.27|585.07|589.27|585.07|589.27|585.07|0
1646674320000|2022-03-07 17:32:00|589.66|585.46|589.66|585.46|589.66|585.46|589.66|585.46|0
1646674330000|2022-03-07 17:32:10|588.49|584.29|588.49|584.29|588.49|584.29|588.49|584.29|0
1646674340000|2022-03-07 17:32:20|588.68|584.48|588.29|584.09|588.68|584.48|588.29|584.09|0
1646674350000|2022-03-07 17:32:30|587.9|583.7|588.1|583.9|588.1|583.9|587.9|583.7|0
1646674360000|2022-03-07 17:32:40|586.35|582.15|586.35|582.15|586.35|582.15|586.35|582.15|0
1646674370000|2022-03-07 17:32:50|585.96|581.76|585.57|581.37|585.96|581.76|585.57|581.37|0
1646674380000|2022-03-07 17:33:00|585.76|581.56|585.76|581.56|585.76|581.56|585.76|581.56|0
1646674390000|2022-03-07 17:33:10|586.15|581.95|587.32|583.12|587.32|583.12|586.15|581.95|0
1646674400000|2022-03-07 17:33:20|587.71|583.51|587.03|582.83|587.71|583.51|587.03|582.83|0
1646674410000|2022-03-07 17:33:30|587.12|582.92|586.54|582.34|587.12|582.92|586.54|582.34|0
1646674420000|2022-03-07 17:33:40|587.51|583.31|587.51|583.31|587.51|583.31|587.51|583.31|0
1646674430000|2022-03-07 17:33:50|587.32|583.12|587.32|583.12|587.32|583.12|587.32|583.12|0
1646674440000|2022-03-07 17:34:00|587.61|583.41|587.51|583.31|587.61|583.41|587.51|583.31|0
1646674450000|2022-03-07 17:34:10|587.12|582.92|587.03|582.83|587.12|582.92|587.03|582.83|0
1646674460000|2022-03-07 17:34:20|586.45|582.25|586.54|582.34|586.54|582.34|586.45|582.25|0
1646674470000|2022-03-07 17:34:30|586.93|582.73|587.12|582.92|587.12|582.92|586.93|582.73|0
1646674480000|2022-03-07 17:34:40|587.32|583.12|587.12|582.92|587.32|583.12|587.12|582.92|0
1646674490000|2022-03-07 17:34:50|586.45|582.25|586.45|582.25|586.45|582.25|586.45|582.25|0
1646674500000|2022-03-07 17:35:00|586.54|582.34|586.35|582.15|586.54|582.34|586.35|582.15|0
1646674510000|2022-03-07 17:35:10|585.96|581.76|586.35|582.15|586.35|582.15|585.96|581.76|0
1646674520000|2022-03-07 17:35:20|586.54|582.34|588.1|583.9|588.1|583.9|586.54|582.34|0
1646674530000|2022-03-07 17:35:30|588.2|584|589.07|584.87|589.07|584.87|588.2|584|0
1646674540000|2022-03-07 17:35:40|589.66|585.46|588.88|584.68|589.66|585.46|588.88|584.68|0
1646674550000|2022-03-07 17:35:50|589.46|585.26|589.46|585.26|589.46|585.26|589.46|585.26|0
1646674560000|2022-03-07 17:36:00|589.07|584.87|588.88|584.68|589.07|584.87|588.88|584.68|0
1646674570000|2022-03-07 17:36:10|589.17|584.97|589.17|584.97|589.17|584.97|589.17|584.97|0
1646674580000|2022-03-07 17:36:20|589.07|584.87|589.27|585.07|589.27|585.07|589.07|584.87|0
1646674590000|2022-03-07 17:36:30|589.46|585.26|589.56|585.36|589.56|585.36|589.46|585.26|0
1646674600000|2022-03-07 17:36:40|589.66|585.46|590.73|586.53|590.73|586.53|589.66|585.46|0
1646674610000|2022-03-07 17:36:50|591.02|586.82|591.02|586.82|591.02|586.82|591.02|586.82|0
1646674620000|2022-03-07 17:37:00|591.22|587.02|591.02|586.82|591.22|587.02|591.02|586.82|0
1646674630000|2022-03-07 17:37:10|590.83|586.63|590.44|586.24|590.83|586.63|590.44|586.24|0
1646674640000|2022-03-07 17:37:20|590.05|585.85|590.83|586.63|590.83|586.63|590.05|585.85|0
1646674650000|2022-03-07 17:37:30|592.39|588.19|592.19|587.99|592.39|588.19|592.19|587.99|0
1646674660000|2022-03-07 17:37:40|591.71|587.51|591.71|587.51|591.71|587.51|591.71|587.51|0
1646674670000|2022-03-07 17:37:50|592.39|588.19|592.78|588.58|592.78|588.58|592.39|588.19|0
1646674680000|2022-03-07 17:38:00|594.15|589.95|593.17|588.97|594.15|589.95|593.17|588.97|0
1646674690000|2022-03-07 17:38:10|593.86|589.66|593.95|589.75|593.95|589.75|593.86|589.66|0
1646674700000|2022-03-07 17:38:20|594.93|590.73|595.13|590.93|595.13|590.93|594.93|590.73|0
1646674710000|2022-03-07 17:38:30|595.52|591.32|595.42|591.22|595.52|591.32|595.42|591.22|0
1646674720000|2022-03-07 17:38:40|595.13|590.93|594.73|590.53|595.13|590.93|594.73|590.53|0
1646674730000|2022-03-07 17:38:50|594.84|590.64|594.93|590.73|594.93|590.73|594.84|590.64|0
1646674740000|2022-03-07 17:39:00|594.54|590.34|594.15|589.95|594.54|590.34|594.15|589.95|0
1646674750000|2022-03-07 17:39:10|594.34|590.14|595.13|590.93|595.13|590.93|594.34|590.14|0
1646674760000|2022-03-07 17:39:20|594.84|590.64|594.93|590.73|594.93|590.73|594.84|590.64|0
1646674770000|2022-03-07 17:39:30|594.73|590.53|594.73|590.53|594.73|590.53|594.73|590.53|0
1646674780000|2022-03-07 17:39:40|595.32|591.12|594.73|590.53|595.32|591.12|594.73|590.53|0
1646674790000|2022-03-07 17:39:50|595.13|590.93|594.93|590.73|595.13|590.93|594.93|590.73|0
1646674810000|2022-03-07 17:40:10|594.73|590.53|593.76|589.56|594.73|590.53|593.76|589.56|0
1646674820000|2022-03-07 17:40:20|593.95|589.75|593.95|589.75|593.95|589.75|593.95|589.75|0
1646674830000|2022-03-07 17:40:30|594.15|589.95|593.76|589.56|594.15|589.95|593.76|589.56|0
1646674840000|2022-03-07 17:40:40|593.47|589.27|593.17|588.97|593.47|589.27|593.17|588.97|0
1646674850000|2022-03-07 17:40:50|593.08|588.88|592.78|588.58|593.08|588.88|592.78|588.58|0
1646674860000|2022-03-07 17:41:00|593.17|588.97|593.36|589.16|593.36|589.16|593.17|588.97|0
1646674870000|2022-03-07 17:41:10|593.76|589.56|593.56|589.36|593.76|589.56|593.56|589.36|0
1646674880000|2022-03-07 17:41:20|593.76|589.56|592.68|588.48|593.76|589.56|592.68|588.48|0
1646674890000|2022-03-07 17:41:30|592.78|588.58|592.19|587.99|592.78|588.58|592.19|587.99|0
1646674900000|2022-03-07 17:41:40|592.39|588.19|592.19|587.99|592.39|588.19|592.19|587.99|0
1646674910000|2022-03-07 17:41:50|591.8|587.6|592.19|587.99|592.19|587.99|591.8|587.6|0
1646674920000|2022-03-07 17:42:00|592.68|588.48|592.39|588.19|592.68|588.48|592.39|588.19|0
1646674930000|2022-03-07 17:42:10|592.78|588.58|592.78|588.58|592.78|588.58|592.78|588.58|0
1646674940000|2022-03-07 17:42:20|592.58|588.38|592.39|588.19|592.58|588.38|592.39|588.19|0
1646674950000|2022-03-07 17:42:30|592.97|588.77|593.36|589.16|593.36|589.16|592.97|588.77|0
1646674960000|2022-03-07 17:42:40|593.86|589.66|594.05|589.85|594.05|589.85|593.86|589.66|0
1646674970000|2022-03-07 17:42:50|594.34|590.14|594.54|590.34|594.54|590.34|594.34|590.14|0
1646674980000|2022-03-07 17:43:00|595.13|590.93|595.32|591.12|595.32|591.12|595.13|590.93|0
1646674990000|2022-03-07 17:43:10|595.91|591.71|595.91|591.71|595.91|591.71|595.91|591.71|0
1646675040000|2022-03-07 17:44:00|595.71|591.51|595.71|591.51|595.71|591.51|595.71|591.51|0
1646675050000|2022-03-07 17:44:10|595.32|591.12|595.42|591.22|595.42|591.22|595.32|591.12|0
1646675060000|2022-03-07 17:44:20|596.89|592.69|596.8|592.6|596.89|592.69|596.8|592.6|0
1646675070000|2022-03-07 17:44:30|596.89|592.69|597.09|592.89|597.09|592.89|596.89|592.69|0
1646675080000|2022-03-07 17:44:40|596.89|592.69|597.09|592.89|597.09|592.89|596.89|592.69|0
1646675090000|2022-03-07 17:44:50|597.48|593.28|597.48|593.28|597.48|593.28|597.48|593.28|0
1646675100000|2022-03-07 17:45:00|597.78|593.58|597.67|593.47|597.78|593.58|597.67|593.47|0
1646675110000|2022-03-07 17:45:10|597.87|593.67|597.28|593.08|597.87|593.67|597.28|593.08|0
1646675120000|2022-03-07 17:45:20|597.09|592.89|597.28|593.08|597.28|593.08|597.09|592.89|0
1646675130000|2022-03-07 17:45:30|596.89|592.69|596.89|592.69|596.89|592.69|596.89|592.69|0
1646675140000|2022-03-07 17:45:40|596.69|592.49|596.79|592.59|596.79|592.59|596.69|592.49|0
1646675150000|2022-03-07 17:45:50|596.99|592.79|596.99|592.79|596.99|592.79|596.99|592.79|0
1646675160000|2022-03-07 17:46:00|597.09|592.89|597.67|593.47|597.67|593.47|597.09|592.89|0
1646675170000|2022-03-07 17:46:10|597.48|593.28|598.07|593.87|598.07|593.87|597.48|593.28|0
1646675180000|2022-03-07 17:46:20|597.87|593.67|597.87|593.67|597.87|593.67|597.87|593.67|0
1646675190000|2022-03-07 17:46:30|597.67|593.47|597.87|593.67|597.87|593.67|597.67|593.47|0
1646675200000|2022-03-07 17:46:40|598.07|593.87|598.85|594.65|598.85|594.65|598.07|593.87|0
1646675210000|2022-03-07 17:46:50|598.66|594.46|598.46|594.26|598.66|594.46|598.46|594.26|0
1646675220000|2022-03-07 17:47:00|598.66|594.46|598.85|594.65|598.85|594.65|598.66|594.46|0
1646675230000|2022-03-07 17:47:10|600.62|596.42|600.62|596.42|600.62|596.42|600.62|596.42|0
1646675240000|2022-03-07 17:47:20|600.42|596.22|600.82|596.62|600.82|596.62|600.42|596.22|0
1646675250000|2022-03-07 17:47:30|600.42|596.22|600.82|596.62|600.82|596.62|600.42|596.22|0
1646675260000|2022-03-07 17:47:40|601.01|596.81|601.01|596.81|601.01|596.81|601.01|596.81|0
1646675270000|2022-03-07 17:47:50|601.6|597.4|601.41|597.21|601.6|597.4|601.41|597.21|0
1646675280000|2022-03-07 17:48:00|601.21|597.01|601.21|597.01|601.21|597.01|601.21|597.01|0
1646675290000|2022-03-07 17:48:10|600.62|596.42|599.64|595.44|600.62|596.42|599.64|595.44|0
1646675300000|2022-03-07 17:48:20|599.83|595.63|599.64|595.44|599.83|595.63|599.64|595.44|0
1646675310000|2022-03-07 17:48:30|599.24|595.04|599.24|595.04|599.24|595.04|599.24|595.04|0
1646675320000|2022-03-07 17:48:40|599.15|594.95|599.15|594.95|599.15|594.95|599.15|594.95|0
1646675330000|2022-03-07 17:48:50|599.05|594.85|599.05|594.85|599.05|594.85|599.05|594.85|0
1646675340000|2022-03-07 17:49:00|598.65|594.45|599.05|594.85|599.05|594.85|598.65|594.45|0
1646675350000|2022-03-07 17:49:10|599.24|595.04|599.44|595.24|599.44|595.24|599.24|595.04|0
1646675360000|2022-03-07 17:49:20|599.83|595.63|599.83|595.63|599.83|595.63|599.83|595.63|0
1646675370000|2022-03-07 17:49:30|599.94|595.74|599.44|595.24|599.94|595.74|599.44|595.24|0
1646675380000|2022-03-07 17:49:40|598.85|594.65|598.85|594.65|598.85|594.65|598.85|594.65|0
1646675390000|2022-03-07 17:49:50|599.24|595.04|599.64|595.44|599.64|595.44|599.24|595.04|0
1646675400000|2022-03-07 17:50:00|599.83|595.63|600.13|595.93|600.13|595.93|599.83|595.63|0
1646675410000|2022-03-07 17:50:10|600.23|596.03|599.64|595.44|600.23|596.03|599.64|595.44|0
1646675420000|2022-03-07 17:50:20|599.83|595.63|599.64|595.44|599.83|595.63|599.64|595.44|0
1646675430000|2022-03-07 17:50:30|599.94|595.74|600.42|596.22|600.42|596.22|599.94|595.74|0
1646675440000|2022-03-07 17:50:40|600.62|596.42|600.62|596.42|600.62|596.42|600.62|596.42|0
1646675450000|2022-03-07 17:50:50|600.82|596.62|601.01|596.81|601.01|596.81|600.82|596.62|0
1646675460000|2022-03-07 17:51:00|601.21|597.01|600.82|596.62|601.21|597.01|600.82|596.62|0
1646675470000|2022-03-07 17:51:10|601.01|596.81|600.42|596.22|601.01|596.81|600.42|596.22|0
1646675480000|2022-03-07 17:51:20|600.62|596.42|600.62|596.42|600.62|596.42|600.62|596.42|0
1646675490000|2022-03-07 17:51:30|600.33|596.13|599.64|595.44|600.33|596.13|599.64|595.44|0
1646675500000|2022-03-07 17:51:40|600.23|596.03|600.23|596.03|600.23|596.03|600.23|596.03|0
1646675510000|2022-03-07 17:51:50|600.82|596.62|600.62|596.42|600.82|596.62|600.62|596.42|0
1646675520000|2022-03-07 17:52:00|600.42|596.22|599.83|595.63|600.42|596.22|599.83|595.63|0
1646675530000|2022-03-07 17:52:10|599.44|595.24|599.44|595.24|599.44|595.24|599.44|595.24|0
1646675540000|2022-03-07 17:52:20|599.54|595.34|598.46|594.26|599.54|595.34|598.46|594.26|0
1646675550000|2022-03-07 17:52:30|597.87|593.67|597.97|593.77|597.97|593.77|597.87|593.67|0
1646675560000|2022-03-07 17:52:40|597.48|593.28|597.48|593.28|597.48|593.28|597.48|593.28|0
1646675590000|2022-03-07 17:53:10|597.28|593.08|597.48|593.28|597.48|593.28|597.28|593.08|0
1646675600000|2022-03-07 17:53:20|597.87|593.67|598.65|594.45|598.65|594.45|597.87|593.67|0
1646675610000|2022-03-07 17:53:30|598.95|594.75|598.95|594.75|598.95|594.75|598.95|594.75|0
1646675620000|2022-03-07 17:53:40|599.05|594.85|599.05|594.85|599.05|594.85|599.05|594.85|0
1646675630000|2022-03-07 17:53:50|598.85|594.65|598.85|594.65|598.85|594.65|598.85|594.65|0
1646675640000|2022-03-07 17:54:00|598.46|594.26|598.26|594.06|598.46|594.26|598.26|594.06|0
1646675650000|2022-03-07 17:54:10|597.77|593.57|597.77|593.57|597.77|593.57|597.77|593.57|0
1646675660000|2022-03-07 17:54:20|598.56|594.36|598.26|594.06|598.56|594.36|598.26|594.06|0
1646675670000|2022-03-07 17:54:30|598.06|593.86|598.17|593.97|598.17|593.97|598.06|593.86|0
1646675680000|2022-03-07 17:54:40|598.46|594.26|598.26|594.06|598.46|594.26|598.26|594.06|0
1646675690000|2022-03-07 17:54:50|598.65|594.45|598.46|594.26|598.65|594.45|598.46|594.26|0
1646675700000|2022-03-07 17:55:00|598.06|593.86|597.67|593.47|598.06|593.86|597.67|593.47|0
1646675710000|2022-03-07 17:55:10|597.58|593.38|597.28|593.08|597.58|593.38|597.28|593.08|0
1646675720000|2022-03-07 17:55:20|597.48|593.28|597.28|593.08|597.48|593.28|597.28|593.08|0
1646675730000|2022-03-07 17:55:30|597.19|592.99|597.28|593.08|597.28|593.08|597.19|592.99|0
1646675740000|2022-03-07 17:55:40|597.87|593.67|597.87|593.67|597.87|593.67|597.87|593.67|0
1646675750000|2022-03-07 17:55:50|597.77|593.57|597.67|593.47|597.77|593.57|597.67|593.47|0
1646675760000|2022-03-07 17:56:00|598.26|594.06|598.46|594.26|598.46|594.26|598.26|594.06|0
1646675770000|2022-03-07 17:56:10|598.36|594.16|597.97|593.77|598.36|594.16|597.97|593.77|0
1646675780000|2022-03-07 17:56:20|598.26|594.06|598.85|594.65|598.85|594.65|598.26|594.06|0
1646675790000|2022-03-07 17:56:30|598.26|594.06|598.26|594.06|598.26|594.06|598.26|594.06|0
1646675810000|2022-03-07 17:56:50|597.67|593.47|597.67|593.47|597.67|593.47|597.67|593.47|0
1646675830000|2022-03-07 17:57:10|598.26|594.06|598.06|593.86|598.26|594.06|598.06|593.86|0
1646675840000|2022-03-07 17:57:20|597.48|593.28|597.48|593.28|597.48|593.28|597.48|593.28|0
1646675850000|2022-03-07 17:57:30|597.58|593.38|597.67|593.47|597.67|593.47|597.58|593.38|0
1646675860000|2022-03-07 17:57:40|597.28|593.08|596.69|592.49|597.28|593.08|596.69|592.49|0
1646675870000|2022-03-07 17:57:50|597.08|592.88|597.08|592.88|597.08|592.88|597.08|592.88|0
1646675880000|2022-03-07 17:58:00|598.46|594.26|598.26|594.06|598.46|594.26|598.26|594.06|0
1646676000000|2022-03-07 18:00:00|595.31|591.11|593.45|589.25|595.31|591.11|593.45|589.25|0
1646676010000|2022-03-07 18:00:10|593.55|589.35|593.16|588.96|593.55|589.35|593.16|588.96|0
1646676020000|2022-03-07 18:00:20|591.98|587.78|592.57|588.37|592.57|588.37|591.98|587.78|0
1646676030000|2022-03-07 18:00:30|592.37|588.17|591.4|587.2|592.37|588.17|591.4|587.2|0
1646676040000|2022-03-07 18:00:40|591.79|587.59|591.98|587.78|591.98|587.78|591.79|587.59|0
1646676050000|2022-03-07 18:00:50|591.01|586.81|591.2|587|591.2|587|591.01|586.81|0
1646676060000|2022-03-07 18:01:00|592.37|588.17|591.2|587|592.37|588.17|591.2|587|0
1646676070000|2022-03-07 18:01:10|591.01|586.81|590.03|585.83|591.01|586.81|590.03|585.83|0
1646676080000|2022-03-07 18:01:20|590.23|586.03|590.23|586.03|590.23|586.03|590.23|586.03|0
1646676090000|2022-03-07 18:01:30|589.64|585.44|590.03|585.83|590.03|585.83|589.64|585.44|0
1646676100000|2022-03-07 18:01:40|589.06|584.86|589.06|584.86|589.06|584.86|589.06|584.86|0
1646676110000|2022-03-07 18:01:50|588.86|584.66|587.11|582.91|588.86|584.66|587.11|582.91|0
1646676120000|2022-03-07 18:02:00|587.69|583.49|586.53|582.33|587.69|583.49|586.53|582.33|0
1646676130000|2022-03-07 18:02:10|587.11|582.91|587.41|583.21|587.41|583.21|587.11|582.91|0
1646676140000|2022-03-07 18:02:20|586.72|582.52|586.63|582.43|586.72|582.52|586.63|582.43|0
1646676150000|2022-03-07 18:02:30|586.72|582.52|586.72|582.52|586.72|582.52|586.72|582.52|0
1646676160000|2022-03-07 18:02:40|585.94|581.74|585.55|581.35|585.94|581.74|585.55|581.35|0
1646676170000|2022-03-07 18:02:50|584.97|580.77|584.97|580.77|584.97|580.77|584.97|580.77|0
1646676190000|2022-03-07 18:03:10|585.94|581.74|585.94|581.74|585.94|581.74|585.94|581.74|0
1646676200000|2022-03-07 18:03:20|586.33|582.13|586.24|582.04|586.33|582.13|586.24|582.04|0
1646676210000|2022-03-07 18:03:30|586.33|582.13|586.14|581.94|586.33|582.13|586.14|581.94|0
1646676220000|2022-03-07 18:03:40|586.92|582.72|587.69|583.49|587.69|583.49|586.92|582.72|0
1646676230000|2022-03-07 18:03:50|587.99|583.79|588.28|584.08|588.28|584.08|587.99|583.79|0
1646676240000|2022-03-07 18:04:00|588.38|584.18|587.89|583.69|588.38|584.18|587.89|583.69|0
1646676250000|2022-03-07 18:04:10|588.86|584.66|590.03|585.83|590.03|585.83|588.86|584.66|0
1646676260000|2022-03-07 18:04:20|589.64|585.44|589.25|585.05|589.64|585.44|589.25|585.05|0
1646676270000|2022-03-07 18:04:30|589.35|585.15|589.45|585.25|589.45|585.25|589.35|585.15|0
1646676280000|2022-03-07 18:04:40|588.28|584.08|588.08|583.88|588.28|584.08|588.08|583.88|0
1646676290000|2022-03-07 18:04:50|588.67|584.47|588.28|584.08|588.67|584.47|588.28|584.08|0
1646676300000|2022-03-07 18:05:00|588.08|583.88|587.69|583.49|588.08|583.88|587.69|583.49|0
1646676310000|2022-03-07 18:05:10|586.33|582.13|587.11|582.91|587.11|582.91|586.33|582.13|0
1646676320000|2022-03-07 18:05:20|586.53|582.33|586.53|582.33|586.53|582.33|586.53|582.33|0
1646676330000|2022-03-07 18:05:30|586.33|582.13|585.75|581.55|586.33|582.13|585.75|581.55|0
1646676340000|2022-03-07 18:05:40|585.55|581.35|585.17|580.97|585.55|581.35|585.17|580.97|0
1646676350000|2022-03-07 18:05:50|585.94|581.74|585.55|581.35|585.94|581.74|585.55|581.35|0
1646676360000|2022-03-07 18:06:00|585.94|581.74|585.75|581.55|585.94|581.74|585.75|581.55|0
1646676370000|2022-03-07 18:06:10|586.72|582.52|585.55|581.35|586.72|582.52|585.55|581.35|0
1646676380000|2022-03-07 18:06:20|585.94|581.74|585.36|581.16|585.94|581.74|585.36|581.16|0
1646676390000|2022-03-07 18:06:30|586.14|581.94|587.11|582.91|587.11|582.91|586.14|581.94|0
1646676400000|2022-03-07 18:06:40|587.5|583.3|587.69|583.49|587.69|583.49|587.5|583.3|0
1646676410000|2022-03-07 18:06:50|588.28|584.08|587.89|583.69|588.28|584.08|587.89|583.69|0
1646676420000|2022-03-07 18:07:00|587.69|583.49|587.5|583.3|587.69|583.49|587.5|583.3|0
1646676430000|2022-03-07 18:07:10|589.06|584.86|589.64|585.44|589.64|585.44|589.06|584.86|0
1646676440000|2022-03-07 18:07:20|589.06|584.86|588.28|584.08|589.06|584.86|588.28|584.08|0
1646676450000|2022-03-07 18:07:30|588.08|583.88|587.89|583.69|588.08|583.88|587.89|583.69|0
1646676460000|2022-03-07 18:07:40|588.08|583.88|587.69|583.49|588.08|583.88|587.69|583.49|0
1646676470000|2022-03-07 18:07:50|587.11|582.91|586.63|582.43|587.11|582.91|586.63|582.43|0
1646676480000|2022-03-07 18:08:00|586.33|582.13|586.52|582.32|586.52|582.32|586.33|582.13|0
1646676490000|2022-03-07 18:08:10|586.91|582.71|587.3|583.1|587.3|583.1|586.91|582.71|0
1646676500000|2022-03-07 18:08:20|587.5|583.3|587.69|583.49|587.69|583.49|587.5|583.3|0
1646676510000|2022-03-07 18:08:30|587.5|583.3|587.11|582.91|587.5|583.3|587.11|582.91|0
1646676520000|2022-03-07 18:08:40|586.52|582.32|586.91|582.71|586.91|582.71|586.52|582.32|0
1646676530000|2022-03-07 18:08:50|587.5|583.3|587.3|583.1|587.5|583.3|587.3|583.1|0
1646676540000|2022-03-07 18:09:00|587.69|583.49|587.5|583.3|587.69|583.49|587.5|583.3|0
1646676550000|2022-03-07 18:09:10|587.89|583.69|589.83|585.63|589.83|585.63|587.89|583.69|0
1646676560000|2022-03-07 18:09:20|590.42|586.22|590.42|586.22|590.42|586.22|590.42|586.22|0
1646676570000|2022-03-07 18:09:30|589.64|585.44|589.64|585.44|589.64|585.44|589.64|585.44|0
1646676580000|2022-03-07 18:09:40|590.42|586.22|590.52|586.32|590.52|586.32|590.42|586.22|0
1646676590000|2022-03-07 18:09:50|590.03|585.83|590.13|585.93|590.13|585.93|590.03|585.83|0
1646676600000|2022-03-07 18:10:00|589.83|585.63|590.22|586.02|590.22|586.02|589.83|585.63|0
1646676610000|2022-03-07 18:10:10|591|586.8|590.61|586.41|591|586.8|590.61|586.41|0
1646676620000|2022-03-07 18:10:20|591.2|587|592.96|588.76|592.96|588.76|591.2|587|0
1646676630000|2022-03-07 18:10:30|593.65|589.45|593.15|588.95|593.65|589.45|593.15|588.95|0
1646676640000|2022-03-07 18:10:40|592.57|588.37|592.57|588.37|592.57|588.37|592.57|588.37|0
1646676650000|2022-03-07 18:10:50|593.35|589.15|594.04|589.84|594.04|589.84|593.35|589.15|0
1646676660000|2022-03-07 18:11:00|592.37|588.17|593.45|589.25|593.45|589.25|592.37|588.17|0
1646676670000|2022-03-07 18:11:10|593.65|589.45|593.54|589.34|593.65|589.45|593.54|589.34|0
1646676680000|2022-03-07 18:11:20|593.35|589.15|594.33|590.13|594.33|590.13|593.35|589.15|0
1646676690000|2022-03-07 18:11:30|594.52|590.32|595.02|590.82|595.02|590.82|594.52|590.32|0
1646676700000|2022-03-07 18:11:40|595.11|590.91|595.89|591.69|595.89|591.69|595.11|590.91|0
1646676710000|2022-03-07 18:11:50|595.5|591.3|595.31|591.11|595.5|591.3|595.31|591.11|0
1646676720000|2022-03-07 18:12:00|595.7|591.5|594.72|590.52|595.7|591.5|594.72|590.52|0
1646676730000|2022-03-07 18:12:10|594.52|590.32|594.52|590.32|594.52|590.32|594.52|590.32|0
1646676740000|2022-03-07 18:12:20|594.04|589.84|593.94|589.74|594.04|589.84|593.94|589.74|0
1646676750000|2022-03-07 18:12:30|595.11|590.91|594.91|590.71|595.11|590.91|594.91|590.71|0
1646676760000|2022-03-07 18:12:40|595.5|591.3|595.89|591.69|595.89|591.69|595.5|591.3|0
1646676770000|2022-03-07 18:12:50|596.29|592.09|596.29|592.09|596.29|592.09|596.29|592.09|0
1646676780000|2022-03-07 18:13:00|594.91|590.71|595.5|591.3|595.5|591.3|594.91|590.71|0
1646676790000|2022-03-07 18:13:10|594.72|590.52|594.52|590.32|594.72|590.52|594.52|590.32|0
1646676800000|2022-03-07 18:13:20|594.91|590.71|594.91|590.71|594.91|590.71|594.91|590.71|0
1646676810000|2022-03-07 18:13:30|594.72|590.52|594.91|590.71|594.91|590.71|594.72|590.52|0
1646676820000|2022-03-07 18:13:40|594.72|590.52|594.43|590.23|594.72|590.52|594.43|590.23|0
1646676830000|2022-03-07 18:13:50|594.91|590.71|594.33|590.13|594.91|590.71|594.33|590.13|0
1646676840000|2022-03-07 18:14:00|594.91|590.71|595.11|590.91|595.11|590.91|594.91|590.71|0
1646676850000|2022-03-07 18:14:10|595.31|591.11|595.31|591.11|595.31|591.11|595.31|591.11|0
1646676860000|2022-03-07 18:14:20|596.68|592.48|596.48|592.28|596.68|592.48|596.48|592.28|0
1646676870000|2022-03-07 18:14:30|596.28|592.08|596.68|592.48|596.68|592.48|596.28|592.08|0
1646676880000|2022-03-07 18:14:40|596.58|592.38|596.58|592.38|596.58|592.38|596.58|592.38|0
1646676890000|2022-03-07 18:14:50|595.89|591.69|595.89|591.69|595.89|591.69|595.89|591.69|0
1646676990000|2022-03-07 18:16:30|592.18|587.98|592.18|587.98|592.18|587.98|592.18|587.98|0
1646677000000|2022-03-07 18:16:40|591.89|587.69|591.89|587.69|591.89|587.69|591.89|587.69|0
1646677010000|2022-03-07 18:16:50|592.37|588.17|592.48|588.28|592.48|588.28|592.37|588.17|0
1646677020000|2022-03-07 18:17:00|592.18|587.98|591.79|587.59|592.18|587.98|591.79|587.59|0
1646677030000|2022-03-07 18:17:10|591.69|587.49|591.4|587.2|591.69|587.49|591.4|587.2|0
1646677040000|2022-03-07 18:17:20|591.01|586.81|591.01|586.81|591.01|586.81|591.01|586.81|0
1646677050000|2022-03-07 18:17:30|591.2|587|591.01|586.81|591.2|587|591.01|586.81|0
1646677060000|2022-03-07 18:17:40|591.2|587|591.01|586.81|591.2|587|591.01|586.81|0
1646677070000|2022-03-07 18:17:50|590.42|586.22|590.62|586.42|590.62|586.42|590.42|586.22|0
1646677080000|2022-03-07 18:18:00|590.81|586.61|590.42|586.22|590.81|586.61|590.42|586.22|0
1646677090000|2022-03-07 18:18:10|590.62|586.42|589.64|585.44|590.62|586.42|589.64|585.44|0
1646677100000|2022-03-07 18:18:20|589.45|585.25|590.03|585.83|590.03|585.83|589.45|585.25|0
1646677110000|2022-03-07 18:18:30|589.64|585.44|589.64|585.44|589.64|585.44|589.64|585.44|0
1646677120000|2022-03-07 18:18:40|589.06|584.86|588.28|584.08|589.06|584.86|588.28|584.08|0
1646677130000|2022-03-07 18:18:50|587.69|583.49|587.3|583.1|587.69|583.49|587.3|583.1|0
1646677140000|2022-03-07 18:19:00|587.69|583.49|587.99|583.79|587.99|583.79|587.69|583.49|0
1646677150000|2022-03-07 18:19:10|587.89|583.69|588.08|583.88|588.08|583.88|587.89|583.69|0
1646677160000|2022-03-07 18:19:20|587.3|583.1|587.5|583.3|587.5|583.3|587.3|583.1|0
1646677170000|2022-03-07 18:19:30|586.92|582.72|587.5|583.3|587.5|583.3|586.92|582.72|0
1646677180000|2022-03-07 18:19:40|587.89|583.69|587.69|583.49|587.89|583.69|587.69|583.49|0
1646677190000|2022-03-07 18:19:50|587.3|583.1|587.5|583.3|587.5|583.3|587.3|583.1|0
1646677200000|2022-03-07 18:20:00|587.89|583.69|586.72|582.52|587.89|583.69|586.72|582.52|0
1646677210000|2022-03-07 18:20:10|586.33|582.13|586.53|582.33|586.53|582.33|586.33|582.13|0
1646677220000|2022-03-07 18:20:20|586.33|582.13|586.33|582.13|586.33|582.13|586.33|582.13|0
1646677230000|2022-03-07 18:20:30|585.75|581.55|585.94|581.74|585.94|581.74|585.75|581.55|0
1646677240000|2022-03-07 18:20:40|586.14|581.94|586.14|581.94|586.14|581.94|586.14|581.94|0
1646677250000|2022-03-07 18:20:50|586.72|582.52|586.82|582.62|586.82|582.62|586.72|582.52|0
1646677260000|2022-03-07 18:21:00|587.11|582.91|587.21|583.01|587.21|583.01|587.11|582.91|0
1646677270000|2022-03-07 18:21:10|586.72|582.52|586.72|582.52|586.72|582.52|586.72|582.52|0
1646677280000|2022-03-07 18:21:20|587.11|582.91|586.92|582.72|587.11|582.91|586.92|582.72|0
1646677300000|2022-03-07 18:21:40|587.69|583.49|587.69|583.49|587.69|583.49|587.69|583.49|0
1646677310000|2022-03-07 18:21:50|587.99|583.79|588.28|584.08|588.28|584.08|587.99|583.79|0
1646677320000|2022-03-07 18:22:00|588.67|584.47|588.67|584.47|588.67|584.47|588.67|584.47|0
1646677330000|2022-03-07 18:22:10|588.86|584.66|589.06|584.86|589.06|584.86|588.86|584.66|0
1646677340000|2022-03-07 18:22:20|588.86|584.66|589.06|584.86|589.06|584.86|588.86|584.66|0
1646677350000|2022-03-07 18:22:30|588.86|584.66|588.86|584.66|588.86|584.66|588.86|584.66|0
1646677360000|2022-03-07 18:22:40|588.96|584.76|588.96|584.76|588.96|584.76|588.96|584.76|0
1646677370000|2022-03-07 18:22:50|590.13|585.93|590.62|586.42|590.62|586.42|590.13|585.93|0
1646677380000|2022-03-07 18:23:00|590.42|586.22|590.42|586.22|590.42|586.22|590.42|586.22|0
1646677390000|2022-03-07 18:23:10|590.33|586.13|590.03|585.83|590.33|586.13|590.03|585.83|0
1646677400000|2022-03-07 18:23:20|590.23|586.03|590.23|586.03|590.23|586.03|590.23|586.03|0
1646677410000|2022-03-07 18:23:30|590.42|586.22|590.23|586.03|590.42|586.22|590.23|586.03|0
1646677420000|2022-03-07 18:23:40|589.45|585.25|589.06|584.86|589.45|585.25|589.06|584.86|0
1646677430000|2022-03-07 18:23:50|589.25|585.05|589.25|585.05|589.25|585.05|589.25|585.05|0
1646677440000|2022-03-07 18:24:00|589.45|585.25|589.06|584.86|589.45|585.25|589.06|584.86|0
1646677450000|2022-03-07 18:24:10|590.03|585.83|588.86|584.66|590.03|585.83|588.86|584.66|0
1646677460000|2022-03-07 18:24:20|588.67|584.47|588.28|584.08|588.67|584.47|588.28|584.08|0
1646677470000|2022-03-07 18:24:30|587.5|583.3|587.11|582.91|587.5|583.3|587.11|582.91|0
1646677480000|2022-03-07 18:24:40|587.89|583.69|587.69|583.49|587.89|583.69|587.69|583.49|0
1646677490000|2022-03-07 18:24:50|587.3|583.1|587.3|583.1|587.3|583.1|587.3|583.1|0
1646677500000|2022-03-07 18:25:00|587.4|583.2|587.11|582.91|587.4|583.2|587.11|582.91|0
1646677510000|2022-03-07 18:25:10|586.53|582.33|586.33|582.13|586.53|582.33|586.33|582.13|0
1646677520000|2022-03-07 18:25:20|585.75|581.55|585.75|581.55|585.75|581.55|585.75|581.55|0
1646677530000|2022-03-07 18:25:30|586.14|581.94|586.72|582.52|586.72|582.52|586.14|581.94|0
1646677540000|2022-03-07 18:25:40|587.11|582.91|586.33|582.13|587.11|582.91|586.33|582.13|0
1646677550000|2022-03-07 18:25:50|586.72|582.52|586.63|582.43|586.72|582.52|586.63|582.43|0
1646677560000|2022-03-07 18:26:00|585.94|581.74|587.11|582.91|587.11|582.91|585.94|581.74|0
1646677570000|2022-03-07 18:26:10|587.5|583.3|587.89|583.69|587.89|583.69|587.5|583.3|0
1646677580000|2022-03-07 18:26:20|586.43|582.23|586.53|582.33|586.53|582.33|586.43|582.23|0
1646677590000|2022-03-07 18:26:30|586.72|582.52|585.94|581.74|586.72|582.52|585.94|581.74|0
1646677600000|2022-03-07 18:26:40|586.53|582.33|586.91|582.71|586.91|582.71|586.53|582.33|0
1646677610000|2022-03-07 18:26:50|587.3|583.1|588.28|584.08|588.28|584.08|587.3|583.1|0
1646677620000|2022-03-07 18:27:00|588.47|584.27|588.47|584.27|588.47|584.27|588.47|584.27|0
1646677630000|2022-03-07 18:27:10|589.25|585.05|589.25|585.05|589.25|585.05|589.25|585.05|0
1646677640000|2022-03-07 18:27:20|588.96|584.76|589.06|584.86|589.06|584.86|588.96|584.76|0
1646677650000|2022-03-07 18:27:30|588.57|584.37|588.67|584.47|588.67|584.47|588.57|584.37|0
1646677660000|2022-03-07 18:27:40|588.38|584.18|588.38|584.18|588.38|584.18|588.38|584.18|0
1646677710000|2022-03-07 18:28:30|589.84|585.64|589.84|585.64|589.84|585.64|589.84|585.64|0
1646677720000|2022-03-07 18:28:40|589.64|585.44|588.96|584.76|589.64|585.44|588.96|584.76|0
1646677730000|2022-03-07 18:28:50|589.25|585.05|588.86|584.66|589.25|585.05|588.86|584.66|0
1646677740000|2022-03-07 18:29:00|588.47|584.27|588.67|584.47|588.67|584.47|588.47|584.27|0
1646677750000|2022-03-07 18:29:10|588.28|584.08|588.67|584.47|588.67|584.47|588.28|584.08|0
1646677760000|2022-03-07 18:29:20|588.47|584.27|588.47|584.27|588.47|584.27|588.47|584.27|0
1646677770000|2022-03-07 18:29:30|587.69|583.49|587.6|583.4|587.69|583.49|587.6|583.4|0
1646677780000|2022-03-07 18:29:40|587.69|583.49|587.5|583.3|587.69|583.49|587.5|583.3|0
1646677790000|2022-03-07 18:29:50|586.91|582.71|586.91|582.71|586.91|582.71|586.91|582.71|0
1646677800000|2022-03-07 18:30:00|587.11|582.91|587.3|583.1|587.3|583.1|587.11|582.91|0
1646677810000|2022-03-07 18:30:10|586.72|582.52|587.6|583.4|587.6|583.4|586.72|582.52|0
1646677820000|2022-03-07 18:30:20|587.69|583.49|588.08|583.88|588.08|583.88|587.69|583.49|0
1646677830000|2022-03-07 18:30:30|588.28|584.08|587.89|583.69|588.28|584.08|587.89|583.69|0
1646677840000|2022-03-07 18:30:40|588.38|584.18|588.28|584.08|588.38|584.18|588.28|584.08|0
1646677850000|2022-03-07 18:30:50|588.08|583.88|588.28|584.08|588.28|584.08|588.08|583.88|0
1646677860000|2022-03-07 18:31:00|587.89|583.69|587.11|582.91|587.89|583.69|587.11|582.91|0
1646677870000|2022-03-07 18:31:10|587.01|582.81|587.6|583.4|587.6|583.4|587.01|582.81|0
1646677880000|2022-03-07 18:31:20|587.69|583.49|587.69|583.49|587.69|583.49|587.69|583.49|0
1646677890000|2022-03-07 18:31:30|588.28|584.08|588.47|584.27|588.47|584.27|588.28|584.08|0
1646677900000|2022-03-07 18:31:40|588.28|584.08|588.86|584.66|588.86|584.66|588.28|584.08|0
1646677910000|2022-03-07 18:31:50|588.38|584.18|588.28|584.08|588.38|584.18|588.28|584.08|0
1646677920000|2022-03-07 18:32:00|588.47|584.27|590.03|585.83|590.03|585.83|588.47|584.27|0
1646677930000|2022-03-07 18:32:10|590.22|586.02|590.22|586.02|590.22|586.02|590.22|586.02|0
1646677940000|2022-03-07 18:32:20|591.2|587|591.2|587|591.2|587|591.2|587|0
1646677950000|2022-03-07 18:32:30|590.81|586.61|590.61|586.41|590.81|586.61|590.61|586.41|0
1646677960000|2022-03-07 18:32:40|590.42|586.22|590.42|586.22|590.42|586.22|590.42|586.22|0
1646677970000|2022-03-07 18:32:50|590.72|586.52|591.2|587|591.2|587|590.72|586.52|0
1646677980000|2022-03-07 18:33:00|591.3|587.1|590.81|586.61|591.3|587.1|590.81|586.61|0
1646677990000|2022-03-07 18:33:10|591.11|586.91|591.11|586.91|591.11|586.91|591.11|586.91|0
1646678000000|2022-03-07 18:33:20|591.2|587|591.2|587|591.2|587|591.2|587|0
1646678010000|2022-03-07 18:33:30|591.11|586.91|591.11|586.91|591.11|586.91|591.11|586.91|0
1646678020000|2022-03-07 18:33:40|590.91|586.71|591|586.8|591|586.8|590.91|586.71|0
1646678030000|2022-03-07 18:33:50|591.5|587.3|591.2|587|591.5|587.3|591.2|587|0
1646678040000|2022-03-07 18:34:00|591.79|587.59|590.61|586.41|591.79|587.59|590.61|586.41|0
1646678050000|2022-03-07 18:34:10|591|586.8|591.79|587.59|591.79|587.59|591|586.8|0
1646678060000|2022-03-07 18:34:20|592.76|588.56|593.74|589.54|593.74|589.54|592.76|588.56|0
1646678070000|2022-03-07 18:34:30|594.33|590.13|594.72|590.52|594.72|590.52|594.33|590.13|0
1646678080000|2022-03-07 18:34:40|594.13|589.93|593.74|589.54|594.13|589.93|593.74|589.54|0
1646678090000|2022-03-07 18:34:50|593.15|588.95|592.76|588.56|593.15|588.95|592.76|588.56|0
1646678100000|2022-03-07 18:35:00|593.35|589.15|593.35|589.15|593.35|589.15|593.35|589.15|0
1646678110000|2022-03-07 18:35:10|594.72|590.52|594.72|590.52|594.72|590.52|594.72|590.52|0
1646678120000|2022-03-07 18:35:20|594.82|590.62|593.74|589.54|594.82|590.62|593.74|589.54|0
1646678130000|2022-03-07 18:35:30|593.26|589.06|594.33|590.13|594.33|590.13|593.26|589.06|0
1646678140000|2022-03-07 18:35:40|593.94|589.74|594.52|590.32|594.52|590.32|593.94|589.74|0
1646678150000|2022-03-07 18:35:50|594.33|590.13|594.33|590.13|594.33|590.13|594.33|590.13|0
1646678160000|2022-03-07 18:36:00|594.52|590.32|594.13|589.93|594.52|590.32|594.13|589.93|0
1646678170000|2022-03-07 18:36:10|594.52|590.32|594.91|590.71|594.91|590.71|594.52|590.32|0
1646678180000|2022-03-07 18:36:20|594.82|590.62|595.31|591.11|595.31|591.11|594.82|590.62|0
1646678190000|2022-03-07 18:36:30|595.7|591.5|595.89|591.69|595.89|591.69|595.7|591.5|0
1646678200000|2022-03-07 18:36:40|595.8|591.6|595.89|591.69|595.89|591.69|595.8|591.6|0
1646678210000|2022-03-07 18:36:50|596.68|592.48|596|591.8|596.68|592.48|596|591.8|0
1646678220000|2022-03-07 18:37:00|596.29|592.09|596.09|591.89|596.29|592.09|596.09|591.89|0
1646678230000|2022-03-07 18:37:10|596.68|592.48|596.68|592.48|596.68|592.48|596.68|592.48|0
1646678240000|2022-03-07 18:37:20|596.09|591.89|595.89|591.69|596.09|591.89|595.89|591.69|0
1646678250000|2022-03-07 18:37:30|595.5|591.3|595.7|591.5|595.7|591.5|595.5|591.3|0
1646678260000|2022-03-07 18:37:40|595.89|591.69|595.31|591.11|595.89|591.69|595.31|591.11|0
1646678270000|2022-03-07 18:37:50|594.91|590.71|594.91|590.71|594.91|590.71|594.91|590.71|0
1646678280000|2022-03-07 18:38:00|594.72|590.52|595.02|590.82|595.02|590.82|594.72|590.52|0
1646678290000|2022-03-07 18:38:10|594.82|590.62|595.5|591.3|595.5|591.3|594.82|590.62|0
1646678300000|2022-03-07 18:38:20|595.89|591.69|595.89|591.69|595.89|591.69|595.89|591.69|0
1646678310000|2022-03-07 18:38:30|595.11|590.91|596.29|592.09|596.29|592.09|595.11|590.91|0
1646678320000|2022-03-07 18:38:40|596.09|591.89|596.29|592.09|596.29|592.09|596.09|591.89|0
1646678330000|2022-03-07 18:38:50|596.68|592.48|597.07|592.87|597.07|592.87|596.68|592.48|0
1646678340000|2022-03-07 18:39:00|597.66|593.46|597.66|593.46|597.66|593.46|597.66|593.46|0
1646678350000|2022-03-07 18:39:10|597.07|592.87|597.17|592.97|597.17|592.97|597.07|592.87|0
1646678360000|2022-03-07 18:39:20|596.09|591.89|595.7|591.5|596.09|591.89|595.7|591.5|0
1646678370000|2022-03-07 18:39:30|595.5|591.3|596.29|592.09|596.29|592.09|595.5|591.3|0
1646678380000|2022-03-07 18:39:40|595.7|591.5|595.21|591.01|595.7|591.5|595.21|591.01|0
1646678390000|2022-03-07 18:39:50|594.91|590.71|595.21|591.01|595.21|591.01|594.91|590.71|0
1646678400000|2022-03-07 18:40:00|595.31|591.11|595.31|591.11|595.31|591.11|595.31|591.11|0
1646678410000|2022-03-07 18:40:10|595.21|591.01|595.21|591.01|595.21|591.01|595.21|591.01|0
1646678420000|2022-03-07 18:40:20|595.5|591.3|595.5|591.3|595.5|591.3|595.5|591.3|0
1646678430000|2022-03-07 18:40:30|595.7|591.5|595.7|591.5|595.7|591.5|595.7|591.5|0
1646678440000|2022-03-07 18:40:40|595.6|591.4|595.89|591.69|595.89|591.69|595.6|591.4|0
1646678450000|2022-03-07 18:40:50|595.5|591.3|595.7|591.5|595.7|591.5|595.5|591.3|0
1646678460000|2022-03-07 18:41:00|595.11|590.91|595.11|590.91|595.11|590.91|595.11|590.91|0
1646678470000|2022-03-07 18:41:10|595.8|591.6|595.8|591.6|595.8|591.6|595.8|591.6|0
1646678480000|2022-03-07 18:41:20|596.19|591.99|595.89|591.69|596.19|591.99|595.89|591.69|0
1646678490000|2022-03-07 18:41:30|595.7|591.5|595.89|591.69|595.89|591.69|595.7|591.5|0
1646678500000|2022-03-07 18:41:40|596.09|591.89|597.27|593.07|597.27|593.07|596.09|591.89|0
1646678510000|2022-03-07 18:41:50|597.66|593.46|597.27|593.07|597.66|593.46|597.27|593.07|0
1646678530000|2022-03-07 18:42:10|597.46|593.26|597.07|592.87|597.46|593.26|597.07|592.87|0
1646678540000|2022-03-07 18:42:20|597.37|593.17|597.27|593.07|597.37|593.17|597.27|593.07|0
1646678550000|2022-03-07 18:42:30|597.46|593.26|597.27|593.07|597.46|593.26|597.27|593.07|0
1646678560000|2022-03-07 18:42:40|597.37|593.17|596.68|592.48|597.37|593.17|596.68|592.48|0
1646678570000|2022-03-07 18:42:50|596.87|592.67|596.48|592.28|596.87|592.67|596.48|592.28|0
1646678580000|2022-03-07 18:43:00|596.28|592.08|596.28|592.08|596.28|592.08|596.28|592.08|0
1646678590000|2022-03-07 18:43:10|595.89|591.69|595.89|591.69|595.89|591.69|595.89|591.69|0
1646678600000|2022-03-07 18:43:20|596.68|592.48|597.07|592.87|597.07|592.87|596.68|592.48|0
1646678610000|2022-03-07 18:43:30|597.17|592.97|597.27|593.07|597.27|593.07|597.17|592.97|0
1646678620000|2022-03-07 18:43:40|597.07|592.87|597.07|592.87|597.07|592.87|597.07|592.87|0
1646678700000|2022-03-07 18:45:00|592.27|588.07|592.75|588.55|592.75|588.55|592.27|588.07|0
1646678710000|2022-03-07 18:45:10|593.53|589.33|593.53|589.33|593.53|589.33|593.53|589.33|0
1646678720000|2022-03-07 18:45:20|592.66|588.46|592.66|588.46|592.66|588.46|592.66|588.46|0
1646678730000|2022-03-07 18:45:30|592.46|588.26|591.68|587.48|592.46|588.26|591.68|587.48|0
1646678740000|2022-03-07 18:45:40|591.97|587.77|591.97|587.77|591.97|587.77|591.97|587.77|0
1646678750000|2022-03-07 18:45:50|591.1|586.9|591.1|586.9|591.1|586.9|591.1|586.9|0
1646678760000|2022-03-07 18:46:00|591.58|587.38|590.41|586.21|591.58|587.38|590.41|586.21|0
1646678770000|2022-03-07 18:46:10|589.92|585.72|590.41|586.21|590.41|586.21|589.92|585.72|0
1646678780000|2022-03-07 18:46:20|590.12|585.92|590.9|586.7|590.9|586.7|590.12|585.92|0
1646678790000|2022-03-07 18:46:30|591.58|587.38|591.77|587.57|591.77|587.57|591.58|587.38|0
1646678800000|2022-03-07 18:46:40|592.17|587.97|592.75|588.55|592.75|588.55|592.17|587.97|0
1646678810000|2022-03-07 18:46:50|592.56|588.36|592.66|588.46|592.66|588.46|592.56|588.36|0
1646678820000|2022-03-07 18:47:00|591.97|587.77|591.38|587.18|591.97|587.77|591.38|587.18|0
1646678830000|2022-03-07 18:47:10|590.99|586.79|591.19|586.99|591.19|586.99|590.99|586.79|0
1646678840000|2022-03-07 18:47:20|592.17|587.97|592.95|588.75|592.95|588.75|592.17|587.97|0
1646678850000|2022-03-07 18:47:30|593.92|589.72|593.44|589.24|593.92|589.72|593.44|589.24|0
1646678860000|2022-03-07 18:47:40|593.53|589.33|593.44|589.24|593.53|589.33|593.44|589.24|0
1646678870000|2022-03-07 18:47:50|593.92|589.72|593.83|589.63|593.92|589.72|593.83|589.63|0
1646678880000|2022-03-07 18:48:00|593.92|589.72|593.53|589.33|593.92|589.72|593.53|589.33|0
1646678890000|2022-03-07 18:48:10|594.51|590.31|594.9|590.7|594.9|590.7|594.51|590.31|0
1646678900000|2022-03-07 18:48:20|594.81|590.61|594.9|590.7|594.9|590.7|594.81|590.61|0
1646678910000|2022-03-07 18:48:30|593.92|589.72|593.34|589.14|593.92|589.72|593.34|589.14|0
1646678920000|2022-03-07 18:48:40|592.95|588.75|592.95|588.75|592.95|588.75|592.95|588.75|0
1646678930000|2022-03-07 18:48:50|592.85|588.65|592.75|588.55|592.85|588.65|592.75|588.55|0
1646678940000|2022-03-07 18:49:00|593.44|589.24|594.22|590.02|594.22|590.02|593.44|589.24|0
1646678950000|2022-03-07 18:49:10|594.51|590.31|593.92|589.72|594.51|590.31|593.92|589.72|0
1646678960000|2022-03-07 18:49:20|594.71|590.51|594.71|590.51|594.71|590.51|594.71|590.51|0
1646678970000|2022-03-07 18:49:30|595.1|590.9|595.1|590.9|595.1|590.9|595.1|590.9|0
1646678980000|2022-03-07 18:49:40|594.51|590.31|594.51|590.31|594.51|590.31|594.51|590.31|0
1646678990000|2022-03-07 18:49:50|595.59|591.39|595.29|591.09|595.59|591.39|595.29|591.09|0
1646679000000|2022-03-07 18:50:00|594.61|590.41|594.32|590.12|594.61|590.41|594.32|590.12|0
1646679010000|2022-03-07 18:50:10|593.53|589.33|591.97|587.77|593.53|589.33|591.97|587.77|0
1646679020000|2022-03-07 18:50:20|591.58|587.38|592.16|587.96|592.16|587.96|591.58|587.38|0
1646679030000|2022-03-07 18:50:30|592.75|588.55|593.34|589.14|593.34|589.14|592.75|588.55|0
1646679040000|2022-03-07 18:50:40|593.53|589.33|593.44|589.24|593.53|589.33|593.44|589.24|0
1646679050000|2022-03-07 18:50:50|592.75|588.55|593.05|588.85|593.05|588.85|592.75|588.55|0
1646679060000|2022-03-07 18:51:00|592.55|588.35|593.14|588.94|593.14|588.94|592.55|588.35|0
1646679070000|2022-03-07 18:51:10|592.95|588.75|592.95|588.75|592.95|588.75|592.95|588.75|0
1646679080000|2022-03-07 18:51:20|593.44|589.24|593.44|589.24|593.44|589.24|593.44|589.24|0
1646679090000|2022-03-07 18:51:30|594.31|590.11|593.73|589.53|594.31|590.11|593.73|589.53|0
1646679100000|2022-03-07 18:51:40|594.31|590.11|594.71|590.51|594.71|590.51|594.31|590.11|0
1646679110000|2022-03-07 18:51:50|594.61|590.41|593.53|589.33|594.61|590.41|593.53|589.33|0
1646679120000|2022-03-07 18:52:00|593.05|588.85|592.55|588.35|593.05|588.85|592.55|588.35|0
1646679130000|2022-03-07 18:52:10|592.36|588.16|592.16|587.96|592.36|588.16|592.16|587.96|0
1646679140000|2022-03-07 18:52:20|592.75|588.55|592.36|588.16|592.75|588.55|592.36|588.16|0
1646679150000|2022-03-07 18:52:30|591.58|587.38|592.85|588.65|592.85|588.65|591.58|587.38|0
1646679160000|2022-03-07 18:52:40|592.75|588.55|592.95|588.75|592.95|588.75|592.75|588.55|0
1646679170000|2022-03-07 18:52:50|593.73|589.53|593.53|589.33|593.73|589.53|593.53|589.33|0
1646679180000|2022-03-07 18:53:00|593.73|589.53|594.71|590.51|594.71|590.51|593.73|589.53|0
1646679190000|2022-03-07 18:53:10|594.9|590.7|595.4|591.2|595.4|591.2|594.9|590.7|0
1646679200000|2022-03-07 18:53:20|595.49|591.29|594.9|590.7|595.49|591.29|594.9|590.7|0
1646679210000|2022-03-07 18:53:30|594.61|590.41|594.31|590.11|594.61|590.41|594.31|590.11|0
1646679220000|2022-03-07 18:53:40|595.1|590.9|595.39|591.19|595.39|591.19|595.1|590.9|0
1646679230000|2022-03-07 18:53:50|596.08|591.88|596.18|591.98|596.18|591.98|596.08|591.88|0
1646679240000|2022-03-07 18:54:00|594.81|590.61|594.71|590.51|594.81|590.61|594.71|590.51|0
1646679250000|2022-03-07 18:54:10|594.9|590.7|595.1|590.9|595.1|590.9|594.9|590.7|0
1646679260000|2022-03-07 18:54:20|595.79|591.59|596.27|592.07|596.27|592.07|595.79|591.59|0
1646679270000|2022-03-07 18:54:30|596.57|592.37|596.96|592.76|596.96|592.76|596.57|592.37|0
1646679280000|2022-03-07 18:54:40|596.27|592.07|596.37|592.17|596.37|592.17|596.27|592.07|0
1646679290000|2022-03-07 18:54:50|595.79|591.59|595.79|591.59|595.79|591.59|595.79|591.59|0
1646679300000|2022-03-07 18:55:00|595.98|591.78|596.08|591.88|596.08|591.88|595.98|591.78|0
1646679310000|2022-03-07 18:55:10|596.66|592.46|596.77|592.57|596.77|592.57|596.66|592.46|0
1646679320000|2022-03-07 18:55:20|597.06|592.86|596.66|592.46|597.06|592.86|596.66|592.46|0
1646679330000|2022-03-07 18:55:30|596.37|592.17|596.27|592.07|596.37|592.17|596.27|592.07|0
1646679340000|2022-03-07 18:55:40|596.18|591.98|595.79|591.59|596.18|591.98|595.79|591.59|0
1646679350000|2022-03-07 18:55:50|596.08|591.88|596.47|592.27|596.47|592.27|596.08|591.88|0
1646679360000|2022-03-07 18:56:00|596.08|591.88|596.27|592.07|596.27|592.07|596.08|591.88|0
1646679370000|2022-03-07 18:56:10|596.57|592.37|597.06|592.86|597.06|592.86|596.57|592.37|0
1646679380000|2022-03-07 18:56:20|596.96|592.76|597.06|592.86|597.06|592.86|596.96|592.76|0
1646679390000|2022-03-07 18:56:30|596.86|592.66|597.45|593.25|597.45|593.25|596.86|592.66|0
1646679400000|2022-03-07 18:56:40|597.25|593.05|597.25|593.05|597.25|593.05|597.25|593.05|0
1646679410000|2022-03-07 18:56:50|596.86|592.66|597.35|593.15|597.35|593.15|596.86|592.66|0
1646679420000|2022-03-07 18:57:00|597.25|593.05|597.25|593.05|597.25|593.05|597.25|593.05|0
1646679430000|2022-03-07 18:57:10|597.64|593.44|598.04|593.84|598.04|593.84|597.64|593.44|0
1646679440000|2022-03-07 18:57:20|597.45|593.25|596.66|592.46|597.45|593.25|596.66|592.46|0
1646679450000|2022-03-07 18:57:30|596.27|592.07|596.66|592.46|596.66|592.46|596.27|592.07|0
1646679460000|2022-03-07 18:57:40|596.08|591.88|595.88|591.68|596.08|591.88|595.88|591.68|0
1646679470000|2022-03-07 18:57:50|596.77|592.57|596.77|592.57|596.77|592.57|596.77|592.57|0
1646679480000|2022-03-07 18:58:00|597.64|593.44|598.04|593.84|598.04|593.84|597.64|593.44|0
1646679490000|2022-03-07 18:58:10|597.84|593.64|598.23|594.03|598.23|594.03|597.84|593.64|0
1646679500000|2022-03-07 18:58:20|598.04|593.84|597.84|593.64|598.04|593.84|597.84|593.64|0
1646679510000|2022-03-07 18:58:30|597.64|593.44|597.64|593.44|597.64|593.44|597.64|593.44|0
1646679520000|2022-03-07 18:58:40|597.84|593.64|597.84|593.64|597.84|593.64|597.84|593.64|0
1646679530000|2022-03-07 18:58:50|597.35|593.15|597.25|593.05|597.35|593.15|597.25|593.05|0
1646679540000|2022-03-07 18:59:00|596.86|592.66|596.66|592.46|596.86|592.66|596.66|592.46|0
1646679550000|2022-03-07 18:59:10|597.64|593.44|597.64|593.44|597.64|593.44|597.64|593.44|0
1646679560000|2022-03-07 18:59:20|597.45|593.25|596.86|592.66|597.45|593.25|596.86|592.66|0
1646679570000|2022-03-07 18:59:30|596.66|592.46|596.66|592.46|596.66|592.46|596.66|592.46|0
1646679580000|2022-03-07 18:59:40|596.18|591.98|597.06|592.86|597.06|592.86|596.18|591.98|0
1646679590000|2022-03-07 18:59:50|596.86|592.66|596.86|592.66|596.86|592.66|596.86|592.66|0
1646679630000|2022-03-07 19:00:30|591.77|587.57|591.97|587.77|591.97|587.77|591.77|587.57|0
1646679640000|2022-03-07 19:00:40|592.36|588.16|591.97|587.77|592.36|588.16|591.97|587.77|0
1646679650000|2022-03-07 19:00:50|591.29|587.09|590.7|586.5|591.29|587.09|590.7|586.5|0
1646679660000|2022-03-07 19:01:00|590.8|586.6|591.19|586.99|591.19|586.99|590.8|586.6|0
1646679670000|2022-03-07 19:01:10|590.99|586.79|591.29|587.09|591.29|587.09|590.99|586.79|0
1646679680000|2022-03-07 19:01:20|591.1|586.9|591.29|587.09|591.29|587.09|591.1|586.9|0
1646679690000|2022-03-07 19:01:30|591.77|587.57|591.88|587.68|591.88|587.68|591.77|587.57|0
1646679700000|2022-03-07 19:01:40|592.17|587.97|592.56|588.36|592.56|588.36|592.17|587.97|0
1646679710000|2022-03-07 19:01:50|592.36|588.16|592.95|588.75|592.95|588.75|592.36|588.16|0
1646679720000|2022-03-07 19:02:00|593.44|589.24|593.53|589.33|593.53|589.33|593.44|589.24|0
1646679730000|2022-03-07 19:02:10|593.14|588.94|593.24|589.04|593.24|589.04|593.14|588.94|0
1646679740000|2022-03-07 19:02:20|593.44|589.24|593.24|589.04|593.44|589.24|593.24|589.04|0
1646679750000|2022-03-07 19:02:30|592.75|588.55|592.17|587.97|592.75|588.55|592.17|587.97|0
1646679760000|2022-03-07 19:02:40|592.27|588.07|591.88|587.68|592.27|588.07|591.88|587.68|0
1646679770000|2022-03-07 19:02:50|591.77|587.57|591.68|587.48|591.77|587.57|591.68|587.48|0
1646679780000|2022-03-07 19:03:00|592.85|588.65|593.24|589.04|593.24|589.04|592.85|588.65|0
1646679790000|2022-03-07 19:03:10|594.03|589.83|594.51|590.31|594.51|590.31|594.03|589.83|0
1646679800000|2022-03-07 19:03:20|594.32|590.12|593.92|589.72|594.32|590.12|593.92|589.72|0
1646679810000|2022-03-07 19:03:30|594.22|590.02|594.12|589.92|594.22|590.02|594.12|589.92|0
1646679820000|2022-03-07 19:03:40|594.42|590.22|594.32|590.12|594.42|590.22|594.32|590.12|0
1646679830000|2022-03-07 19:03:50|594.12|589.92|594.42|590.22|594.42|590.22|594.12|589.92|0
1646679840000|2022-03-07 19:04:00|594.61|590.41|594.61|590.41|594.61|590.41|594.61|590.41|0
1646679850000|2022-03-07 19:04:10|594.81|590.61|595|590.8|595|590.8|594.81|590.61|0
1646679860000|2022-03-07 19:04:20|594.51|590.31|595.1|590.9|595.1|590.9|594.51|590.31|0
1646679870000|2022-03-07 19:04:30|595|590.8|595.88|591.68|595.88|591.68|595|590.8|0
1646679880000|2022-03-07 19:04:40|595.4|591.2|595.49|591.29|595.49|591.29|595.4|591.2|0
1646679890000|2022-03-07 19:04:50|595.69|591.49|595.59|591.39|595.69|591.49|595.59|591.39|0
1646679900000|2022-03-07 19:05:00|595.49|591.29|595.49|591.29|595.49|591.29|595.49|591.29|0
1646679910000|2022-03-07 19:05:10|594.71|590.51|594.22|590.02|594.71|590.51|594.22|590.02|0
1646679920000|2022-03-07 19:05:20|593.53|589.33|593.53|589.33|593.53|589.33|593.53|589.33|0
1646679930000|2022-03-07 19:05:30|593.83|589.63|594.12|589.92|594.12|589.92|593.83|589.63|0
1646679940000|2022-03-07 19:05:40|593.34|589.14|593.63|589.43|593.63|589.43|593.34|589.14|0
1646679950000|2022-03-07 19:05:50|593.73|589.53|593.53|589.33|593.73|589.53|593.53|589.33|0
1646679960000|2022-03-07 19:06:00|593.92|589.72|594.12|589.92|594.12|589.92|593.92|589.72|0
1646679970000|2022-03-07 19:06:10|594.61|590.41|594.51|590.31|594.61|590.41|594.51|590.31|0
1646679980000|2022-03-07 19:06:20|594.9|590.7|595.49|591.29|595.49|591.29|594.9|590.7|0
1646679990000|2022-03-07 19:06:30|595.4|591.2|594.71|590.51|595.4|591.2|594.71|590.51|0
1646680000000|2022-03-07 19:06:40|595.1|590.9|595.49|591.29|595.49|591.29|595.1|590.9|0
1646680010000|2022-03-07 19:06:50|595.2|591|595.29|591.09|595.29|591.09|595.2|591|0
1646680020000|2022-03-07 19:07:00|595.4|591.2|595.49|591.29|595.49|591.29|595.4|591.2|0
1646680030000|2022-03-07 19:07:10|595.69|591.49|595.79|591.59|595.79|591.59|595.69|591.49|0
1646680040000|2022-03-07 19:07:20|595.88|591.68|595.88|591.68|595.88|591.68|595.88|591.68|0
1646680050000|2022-03-07 19:07:30|595.4|591.2|595.29|591.09|595.4|591.2|595.29|591.09|0
1646680060000|2022-03-07 19:07:40|595.98|591.78|596.38|592.18|596.38|592.18|595.98|591.78|0
1646680070000|2022-03-07 19:07:50|596.08|591.88|595.69|591.49|596.08|591.88|595.69|591.49|0
1646680080000|2022-03-07 19:08:00|595.59|591.39|595.4|591.2|595.59|591.39|595.4|591.2|0
1646680090000|2022-03-07 19:08:10|595.1|590.9|594.51|590.31|595.1|590.9|594.51|590.31|0
1646680100000|2022-03-07 19:08:20|594.42|590.22|593.63|589.43|594.42|590.22|593.63|589.43|0
1646680110000|2022-03-07 19:08:30|592.16|587.96|592.36|588.16|592.36|588.16|592.16|587.96|0
1646680120000|2022-03-07 19:08:40|592.75|588.55|592.75|588.55|592.75|588.55|592.75|588.55|0
1646680130000|2022-03-07 19:08:50|593.34|589.14|593.53|589.33|593.53|589.33|593.34|589.14|0
1646680140000|2022-03-07 19:09:00|593.63|589.43|594.22|590.02|594.22|590.02|593.63|589.43|0
1646680150000|2022-03-07 19:09:10|594.32|590.12|594.32|590.12|594.32|590.12|594.32|590.12|0
1646680160000|2022-03-07 19:09:20|594.12|589.92|594.31|590.11|594.31|590.11|594.12|589.92|0
1646680170000|2022-03-07 19:09:30|594.12|589.92|594.12|589.92|594.12|589.92|594.12|589.92|0
1646680180000|2022-03-07 19:09:40|593.73|589.53|593.73|589.53|593.73|589.53|593.73|589.53|0
1646680190000|2022-03-07 19:09:50|593.63|589.43|593.63|589.43|593.63|589.43|593.63|589.43|0
1646680200000|2022-03-07 19:10:00|593.92|589.72|593.83|589.63|593.92|589.72|593.83|589.63|0
1646680210000|2022-03-07 19:10:10|593.92|589.72|593.73|589.53|593.92|589.72|593.73|589.53|0
1646680220000|2022-03-07 19:10:20|593.24|589.04|593.63|589.43|593.63|589.43|593.24|589.04|0
1646680230000|2022-03-07 19:10:30|593.92|589.72|594.31|590.11|594.31|590.11|593.92|589.72|0
1646680240000|2022-03-07 19:10:40|593.53|589.33|593.92|589.72|593.92|589.72|593.53|589.33|0
1646680250000|2022-03-07 19:10:50|593.73|589.53|593.73|589.53|593.73|589.53|593.73|589.53|0
1646680260000|2022-03-07 19:11:00|593.92|589.72|594.22|590.02|594.22|590.02|593.92|589.72|0
1646680270000|2022-03-07 19:11:10|594.51|590.31|594.51|590.31|594.51|590.31|594.51|590.31|0
1646680280000|2022-03-07 19:11:20|593.83|589.63|594.03|589.83|594.03|589.83|593.83|589.63|0
1646680290000|2022-03-07 19:11:30|594.61|590.41|595|590.8|595|590.8|594.61|590.41|0
1646680300000|2022-03-07 19:11:40|594.9|590.7|594.9|590.7|594.9|590.7|594.9|590.7|0
1646680310000|2022-03-07 19:11:50|595|590.8|594.71|590.51|595|590.8|594.71|590.51|0
1646680320000|2022-03-07 19:12:00|595.1|590.9|595.1|590.9|595.1|590.9|595.1|590.9|0
1646680330000|2022-03-07 19:12:10|595.69|591.49|595.49|591.29|595.69|591.49|595.49|591.29|0
1646680340000|2022-03-07 19:12:20|595.29|591.09|595.29|591.09|595.29|591.09|595.29|591.09|0
1646680350000|2022-03-07 19:12:30|595|590.8|594.42|590.22|595|590.8|594.42|590.22|0
1646680360000|2022-03-07 19:12:40|594.31|590.11|594.51|590.31|594.51|590.31|594.31|590.11|0
1646680370000|2022-03-07 19:12:50|593.34|589.14|593.83|589.63|593.83|589.63|593.34|589.14|0
1646680380000|2022-03-07 19:13:00|593.73|589.53|593.44|589.24|593.73|589.53|593.44|589.24|0
1646680390000|2022-03-07 19:13:10|593.34|589.14|593.14|588.94|593.34|589.14|593.14|588.94|0
1646680400000|2022-03-07 19:13:20|593.44|589.24|593.44|589.24|593.44|589.24|593.44|589.24|0
1646680410000|2022-03-07 19:13:30|592.95|588.75|592.95|588.75|592.95|588.75|592.95|588.75|0
1646680420000|2022-03-07 19:13:40|592.85|588.65|593.05|588.85|593.05|588.85|592.85|588.65|0
1646680430000|2022-03-07 19:13:50|593.53|589.33|593.24|589.04|593.53|589.33|593.24|589.04|0
1646680440000|2022-03-07 19:14:00|593.05|588.85|592.55|588.35|593.05|588.85|592.55|588.35|0
1646680450000|2022-03-07 19:14:10|592.46|588.26|593.73|589.53|593.73|589.53|592.46|588.26|0
1646680460000|2022-03-07 19:14:20|593.92|589.72|593.92|589.72|593.92|589.72|593.92|589.72|0
1646680470000|2022-03-07 19:14:30|593.53|589.33|592.95|588.75|593.53|589.33|592.95|588.75|0
1646680480000|2022-03-07 19:14:40|593.53|589.33|593.92|589.72|593.92|589.72|593.53|589.33|0
1646680490000|2022-03-07 19:14:50|594.51|590.31|593.92|589.72|594.51|590.31|593.92|589.72|0
1646680500000|2022-03-07 19:15:00|594.31|590.11|594.31|590.11|594.31|590.11|594.31|590.11|0
1646680510000|2022-03-07 19:15:10|594.9|590.7|594.9|590.7|594.9|590.7|594.9|590.7|0
1646680520000|2022-03-07 19:15:20|594.61|590.41|594.61|590.41|594.61|590.41|594.61|590.41|0
1646680530000|2022-03-07 19:15:30|594.42|590.22|594.42|590.22|594.42|590.22|594.42|590.22|0
1646680540000|2022-03-07 19:15:40|595.4|591.2|595.49|591.29|595.49|591.29|595.4|591.2|0
1646680550000|2022-03-07 19:15:50|595.79|591.59|595.69|591.49|595.79|591.59|595.69|591.49|0
1646680560000|2022-03-07 19:16:00|595.49|591.29|595.69|591.49|595.69|591.49|595.49|591.29|0
1646680570000|2022-03-07 19:16:10|596.08|591.88|596.08|591.88|596.08|591.88|596.08|591.88|0
1646680580000|2022-03-07 19:16:20|596.18|591.98|595.98|591.78|596.18|591.98|595.98|591.78|0
1646680590000|2022-03-07 19:16:30|596.18|591.98|595.98|591.78|596.18|591.98|595.98|591.78|0
1646680600000|2022-03-07 19:16:40|596.08|591.88|596.08|591.88|596.08|591.88|596.08|591.88|0
1646680840000|2022-03-07 19:20:40|593.73|589.53|593.73|589.53|593.73|589.53|593.73|589.53|0
1646694420000|2022-03-07 23:07:00|639.17|634.97|639.17|634.97|639.17|634.97|639.17|634.97|0
1646694430000|2022-03-07 23:07:10|639.27|635.07|639.37|635.17|639.37|635.17|639.27|635.07|0
1646694440000|2022-03-07 23:07:20|639.27|635.07|639.37|635.17|639.37|635.17|639.27|635.07|0
1646694450000|2022-03-07 23:07:30|639.47|635.27|639.67|635.47|639.67|635.47|639.37|635.17|0
1646694460000|2022-03-07 23:07:40|639.77|635.57|639.27|635.07|639.77|635.57|639.27|635.07|0
1646694470000|2022-03-07 23:07:50|639.67|635.47|639.57|635.37|639.67|635.47|639.47|635.27|0
1646694480000|2022-03-07 23:08:00|639.47|635.27|639.77|635.57|639.77|635.57|639.47|635.27|0
1646694490000|2022-03-07 23:08:10|639.57|635.37|639.57|635.37|639.97|635.77|639.47|635.27|0
1646694500000|2022-03-07 23:08:20|639.47|635.27|639.37|635.17|639.57|635.37|639.37|635.17|0
1646694510000|2022-03-07 23:08:30|639.27|635.07|639.47|635.27|639.47|635.27|639.27|635.07|0
1646694520000|2022-03-07 23:08:40|639.27|635.07|639.47|635.27|639.47|635.27|639.27|635.07|0
1646694530000|2022-03-07 23:08:50|639.27|635.07|639.67|635.47|639.87|635.67|639.27|635.07|0
1646694540000|2022-03-07 23:09:00|639.87|635.67|639.87|635.67|640.07|635.87|639.87|635.67|0
1646694550000|2022-03-07 23:09:10|639.67|635.47|639.87|635.67|639.87|635.67|639.67|635.47|0
1646694560000|2022-03-07 23:09:20|639.37|635.17|638.27|634.07|639.37|635.17|638.27|634.07|0
1646694570000|2022-03-07 23:09:30|638.67|634.47|638.67|634.47|638.67|634.47|638.58|634.38|0
1646694580000|2022-03-07 23:09:40|638.87|634.67|638.97|634.77|638.97|634.77|638.87|634.67|0
1646694590000|2022-03-07 23:09:50|638.87|634.67|638.38|634.18|638.87|634.67|638.38|634.18|0
1646694600000|2022-03-07 23:10:00|638.27|634.07|638.07|633.87|638.27|634.07|637.88|633.68|0
1646694610000|2022-03-07 23:10:10|638.18|633.98|637.68|633.48|638.18|633.98|637.68|633.48|0
1646694620000|2022-03-07 23:10:20|637.78|633.58|637.58|633.38|637.78|633.58|637.58|633.38|0
1646694630000|2022-03-07 23:10:30|637.48|633.28|637.68|633.48|637.68|633.48|637.48|633.28|0
1646694640000|2022-03-07 23:10:40|637.87|633.67|637.48|633.28|637.87|633.67|637.48|633.28|0
1646694650000|2022-03-07 23:10:50|637.68|633.48|637.98|633.78|637.98|633.78|637.68|633.48|0
1646694660000|2022-03-07 23:11:00|638.07|633.87|638.07|633.87|638.07|633.87|637.98|633.78|0
1646694670000|2022-03-07 23:11:10|637.98|633.78|638.18|633.98|638.18|633.98|637.68|633.48|0
1646694680000|2022-03-07 23:11:20|638.27|634.07|638.38|634.18|638.38|634.18|638.27|634.07|0
1646694700000|2022-03-07 23:11:40|638.47|634.27|638.67|634.47|638.67|634.47|638.38|634.18|0
1646694710000|2022-03-07 23:11:50|638.77|634.57|638.47|634.27|638.77|634.57|638.38|634.18|0
1646694720000|2022-03-07 23:12:00|637.87|633.67|637.87|633.67|638.07|633.87|637.87|633.67|0
1646694730000|2022-03-07 23:12:10|638.07|633.87|637.87|633.67|638.07|633.87|637.87|633.67|0
1646694740000|2022-03-07 23:12:20|638.47|634.27|638.87|634.67|638.87|634.67|638.47|634.27|0
1646694750000|2022-03-07 23:12:30|638.77|634.57|639.27|635.07|639.27|635.07|638.77|634.57|0
1646694760000|2022-03-07 23:12:40|639.17|634.97|638.18|633.98|639.17|634.97|638.18|633.98|0
1646694770000|2022-03-07 23:12:50|638.47|634.27|637.98|633.78|638.77|634.57|637.98|633.78|0
1646694780000|2022-03-07 23:13:00|637.78|633.58|637.68|633.48|637.78|633.58|637.68|633.48|0
1646694800000|2022-03-07 23:13:20|637.58|633.38|637.68|633.48|637.78|633.58|637.58|633.38|0
1646694810000|2022-03-07 23:13:30|637.58|633.38|637.38|633.18|637.68|633.48|637.38|633.18|0
1646694820000|2022-03-07 23:13:40|636.88|632.68|636.59|632.39|636.88|632.68|636.59|632.39|0
1646694830000|2022-03-07 23:13:50|636.48|632.28|636.88|632.68|636.88|632.68|636.48|632.28|0
1646694840000|2022-03-07 23:14:00|636.98|632.78|636.68|632.48|637.08|632.88|636.68|632.48|0
1646694850000|2022-03-07 23:14:10|636.88|632.68|637.18|632.98|637.18|632.98|636.88|632.68|0
1646694860000|2022-03-07 23:14:20|637.28|633.08|637.18|632.98|637.28|633.08|637.18|632.98|0
1646694870000|2022-03-07 23:14:30|636.68|632.48|636.78|632.58|636.78|632.58|636.68|632.48|0
1646694890000|2022-03-07 23:14:50|636.68|632.48|636.78|632.58|636.78|632.58|636.68|632.48|0
1646694900000|2022-03-07 23:15:00|636.58|632.38|636.48|632.28|636.58|632.38|636.48|632.28|0
1646694910000|2022-03-07 23:15:10|636.28|632.08|636.78|632.58|636.78|632.58|636.28|632.08|0
1646694920000|2022-03-07 23:15:20|636.68|632.48|636.68|632.48|636.68|632.48|636.68|632.48|0
1646694930000|2022-03-07 23:15:30|636.78|632.58|636.78|632.58|636.78|632.58|636.78|632.58|0
1646694940000|2022-03-07 23:15:40|636.98|632.78|637.38|633.18|637.38|633.18|636.98|632.78|0
1646694950000|2022-03-07 23:15:50|636.78|632.58|636.98|632.78|636.98|632.78|636.78|632.58|0
1646694960000|2022-03-07 23:16:00|637.18|632.98|637.28|633.08|637.58|633.38|637.18|632.98|0
1646694970000|2022-03-07 23:16:10|637.38|633.18|637.28|633.08|637.38|633.18|637.28|633.08|0
1646694980000|2022-03-07 23:16:20|636.88|632.68|637.08|632.88|637.08|632.88|636.88|632.68|0
1646694990000|2022-03-07 23:16:30|636.98|632.78|637.38|633.18|637.38|633.18|636.98|632.78|0
1646695000000|2022-03-07 23:16:40|637.48|633.28|637.58|633.38|637.58|633.38|637.48|633.28|0
1646695010000|2022-03-07 23:16:50|637.67|633.47|637.48|633.28|637.67|633.47|637.48|633.28|0
1646695020000|2022-03-07 23:17:00|637.18|632.98|637.48|633.28|637.58|633.38|637.18|632.98|0
1646695030000|2022-03-07 23:17:10|637.67|633.47|636.88|632.68|637.67|633.47|636.88|632.68|0
1646695040000|2022-03-07 23:17:20|636.98|632.78|636.98|632.78|636.98|632.78|636.78|632.58|0
1646695050000|2022-03-07 23:17:30|636.78|632.58|636.78|632.58|636.78|632.58|636.68|632.48|0
1646695060000|2022-03-07 23:17:40|636.88|632.68|636.68|632.48|636.88|632.68|636.68|632.48|0
1646695070000|2022-03-07 23:17:50|636.48|632.28|637.87|633.67|637.87|633.67|636.48|632.28|0
1646695080000|2022-03-07 23:18:00|637.98|633.78|638.37|634.17|638.37|634.17|637.98|633.78|0
1646695090000|2022-03-07 23:18:10|638.47|634.27|638.18|633.98|638.47|634.27|638.18|633.98|0
1646695100000|2022-03-07 23:18:20|637.87|633.67|638.18|633.98|638.18|633.98|637.87|633.67|0
1646695110000|2022-03-07 23:18:30|638.37|634.17|638.27|634.07|638.37|634.17|638.18|633.98|0
1646695120000|2022-03-07 23:18:40|637.87|633.67|637.98|633.78|637.98|633.78|637.87|633.67|0
1646695130000|2022-03-07 23:18:50|638.07|633.87|637.98|633.78|638.17|633.97|637.98|633.78|0
1646695140000|2022-03-07 23:19:00|638.17|633.97|638.17|633.97|638.17|633.97|638.07|633.87|0
1646695150000|2022-03-07 23:19:10|638.07|633.87|638.07|633.87|638.07|633.87|638.07|633.87|0
1646695160000|2022-03-07 23:19:20|637.98|633.78|637.87|633.67|637.98|633.78|637.87|633.67|0
1646695170000|2022-03-07 23:19:30|638.27|634.07|638.27|634.07|638.27|634.07|638.27|634.07|0
1646695180000|2022-03-07 23:19:40|638.37|634.17|637.98|633.78|638.37|634.17|637.98|633.78|0
1646695190000|2022-03-07 23:19:50|638.07|633.87|637.47|633.27|638.17|633.97|637.47|633.27|0
1646695200000|2022-03-07 23:20:00|637.58|633.38|636.48|632.28|637.58|633.38|636.48|632.28|0
1646695210000|2022-03-07 23:20:10|636.98|632.78|636.38|632.18|636.98|632.78|636.38|632.18|0
1646695220000|2022-03-07 23:20:20|636.48|632.28|636.78|632.58|636.78|632.58|636.48|632.28|0
1646695230000|2022-03-07 23:20:30|636.58|632.38|636.48|632.28|636.58|632.38|636.48|632.28|0
1646695240000|2022-03-07 23:20:40|636.19|631.99|636.08|631.88|636.19|631.99|635.99|631.79|0
1646695250000|2022-03-07 23:20:50|635.99|631.79|636.78|632.58|636.78|632.58|635.99|631.79|0
1646695260000|2022-03-07 23:21:00|636.38|632.18|635.99|631.79|636.38|632.18|635.99|631.79|0
1646695270000|2022-03-07 23:21:10|636.19|631.99|635.79|631.59|636.19|631.99|635.79|631.59|0
1646695280000|2022-03-07 23:21:20|635.99|631.79|635.99|631.79|635.99|631.79|635.99|631.79|0
1646695290000|2022-03-07 23:21:30|635.88|631.68|635.99|631.79|636.19|631.99|635.88|631.68|0
1646695300000|2022-03-07 23:21:40|636.19|631.99|636.19|631.99|636.19|631.99|636.19|631.99|0
1646695310000|2022-03-07 23:21:50|636.08|631.88|635.88|631.68|636.08|631.88|635.79|631.59|0
1646695320000|2022-03-07 23:22:00|635.99|631.79|636.08|631.88|636.19|631.99|635.99|631.79|0
1646695330000|2022-03-07 23:22:10|635.29|631.09|635.59|631.39|635.59|631.39|635.29|631.09|0
1646695340000|2022-03-07 23:22:20|635.88|631.68|635.79|631.59|635.88|631.68|635.79|631.59|0
1646695350000|2022-03-07 23:22:30|635.39|631.19|635.09|630.89|635.59|631.39|635.09|630.89|0
1646695360000|2022-03-07 23:22:40|634.89|630.69|634.89|630.69|635.19|630.99|634.89|630.69|0
1646695370000|2022-03-07 23:22:50|634.49|630.29|635.19|630.99|635.19|630.99|634.49|630.29|0
1646695380000|2022-03-07 23:23:00|634.99|630.79|634.49|630.29|634.99|630.79|634.49|630.29|0
1646695390000|2022-03-07 23:23:10|634.29|630.09|634.29|630.09|634.4|630.2|634.29|630.09|0
1646695400000|2022-03-07 23:23:20|634.49|630.29|635.39|631.19|635.39|631.19|634.49|630.29|0
1646695410000|2022-03-07 23:23:30|635.49|631.29|635.59|631.39|635.59|631.39|635.49|631.29|0
1646695430000|2022-03-07 23:23:50|635.39|631.19|634.89|630.69|635.39|631.19|634.89|630.69|0
1646695440000|2022-03-07 23:24:00|635.09|630.89|635.19|630.99|635.19|630.99|635.09|630.89|0
1646695450000|2022-03-07 23:24:10|635.48|631.28|635.48|631.28|635.48|631.28|635.48|631.28|0
1646695460000|2022-03-07 23:24:20|635.19|630.99|635.39|631.19|635.39|631.19|635.19|630.99|0
1646695470000|2022-03-07 23:24:30|635.29|631.09|635.68|631.48|635.68|631.48|635.29|631.09|0
1646695480000|2022-03-07 23:24:40|635.79|631.59|635.79|631.59|635.79|631.59|635.39|631.19|0
1646695490000|2022-03-07 23:24:50|636.48|632.28|636.08|631.88|636.48|632.28|636.08|631.88|0
1646695500000|2022-03-07 23:25:00|635.99|631.79|636.68|632.48|636.68|632.48|635.99|631.79|0
1646695510000|2022-03-07 23:25:10|636.48|632.28|635.68|631.48|636.48|632.28|635.68|631.48|0
1646695520000|2022-03-07 23:25:20|635.79|631.59|635.48|631.28|635.79|631.59|635.48|631.28|0
1646695530000|2022-03-07 23:25:30|635.29|631.09|634.99|630.79|635.39|631.19|634.99|630.79|0
1646695540000|2022-03-07 23:25:40|635.39|631.19|635.29|631.09|635.39|631.19|635.29|631.09|0
1646695550000|2022-03-07 23:25:50|635.39|631.19|635.59|631.39|635.59|631.39|635.39|631.19|0
1646695560000|2022-03-07 23:26:00|635.68|631.48|636.58|632.38|636.58|632.38|635.59|631.39|0
1646695570000|2022-03-07 23:26:10|636.38|632.18|636.48|632.28|636.48|632.28|636.28|632.08|0
1646695580000|2022-03-07 23:26:20|636.58|632.38|636.48|632.28|636.58|632.38|636.48|632.28|0
1646695590000|2022-03-07 23:26:30|636.38|632.18|636.38|632.18|636.38|632.18|636.38|632.18|0
1646695600000|2022-03-07 23:26:40|636.58|632.38|636.58|632.38|636.88|632.68|636.58|632.38|0
1646695610000|2022-03-07 23:26:50|636.38|632.18|636.38|632.18|636.38|632.18|636.38|632.18|0
1646695620000|2022-03-07 23:27:00|636.18|631.98|636.08|631.88|636.18|631.98|635.79|631.59|0
1646695630000|2022-03-07 23:27:10|635.88|631.68|636.08|631.88|636.08|631.88|635.79|631.59|0
1646695640000|2022-03-07 23:27:20|636.28|632.08|636.88|632.68|636.98|632.78|636.28|632.08|0
1646695650000|2022-03-07 23:27:30|636.98|632.78|636.98|632.78|637.07|632.87|636.88|632.68|0
1646695660000|2022-03-07 23:27:40|637.07|632.87|636.98|632.78|637.07|632.87|636.98|632.78|0
1646695670000|2022-03-07 23:27:50|636.88|632.68|636.68|632.48|636.88|632.68|636.68|632.48|0
1646695680000|2022-03-07 23:28:00|636.58|632.38|636.38|632.18|636.58|632.38|636.28|632.08|0
1646695690000|2022-03-07 23:28:10|636.28|632.08|636.18|631.98|636.38|632.18|636.18|631.98|0
1646695700000|2022-03-07 23:28:20|636.38|632.18|636.38|632.18|636.38|632.18|636.38|632.18|0
1646695710000|2022-03-07 23:28:30|636.08|631.88|636.38|632.18|636.58|632.38|636.08|631.88|0
1646695720000|2022-03-07 23:28:40|636.58|632.38|636.28|632.08|636.58|632.38|636.28|632.08|0
1646695730000|2022-03-07 23:28:50|636.38|632.18|636.38|632.18|636.38|632.18|636.38|632.18|0
1646695740000|2022-03-07 23:29:00|636.48|632.28|636.98|632.78|636.98|632.78|636.48|632.28|0
1646695750000|2022-03-07 23:29:10|637.07|632.87|637.47|633.27|637.47|633.27|637.07|632.87|0
1646695760000|2022-03-07 23:29:20|637.38|633.18|637.67|633.47|637.67|633.47|637.07|632.87|0
1646695770000|2022-03-07 23:29:30|637.57|633.37|637.57|633.37|637.87|633.67|637.57|633.37|0
1646695780000|2022-03-07 23:29:40|637.38|633.18|637.38|633.18|637.47|633.27|637.38|633.18|0
1646695790000|2022-03-07 23:29:50|637.47|633.27|637.67|633.47|637.67|633.47|637.47|633.27|0
1646695800000|2022-03-07 23:30:00|637.97|633.77|638.07|633.87|638.07|633.87|637.57|633.37|0
1646695810000|2022-03-07 23:30:10|637.97|633.77|637.87|633.67|637.97|633.77|637.87|633.67|0
1646695820000|2022-03-07 23:30:20|638.07|633.87|637.97|633.77|638.07|633.87|637.97|633.77|0
1646695830000|2022-03-07 23:30:30|638.07|633.87|638.37|634.17|638.37|634.17|638.07|633.87|0
1646695840000|2022-03-07 23:30:40|638.47|634.27|638.07|633.87|638.47|634.27|638.07|633.87|0
1646695850000|2022-03-07 23:30:50|638.47|634.27|638.07|633.87|638.47|634.27|638.07|633.87|0
1646695860000|2022-03-07 23:31:00|637.97|633.77|639.86|635.66|639.86|635.66|637.97|633.77|0
1646695870000|2022-03-07 23:31:10|639.96|635.76|640.06|635.86|640.06|635.86|639.96|635.76|0
1646695880000|2022-03-07 23:31:20|640.26|636.06|640.46|636.26|640.46|636.26|640.26|636.06|0
1646695890000|2022-03-07 23:31:30|639.86|635.66|641.46|637.26|641.46|637.26|639.86|635.66|0
1646695900000|2022-03-07 23:31:40|641.16|636.96|640.56|636.36|641.16|636.96|640.46|636.26|0
1646695910000|2022-03-07 23:31:50|641.56|637.36|641.46|637.26|641.56|637.36|641.46|637.26|0
1646695920000|2022-03-07 23:32:00|641.06|636.86|640.06|635.86|641.16|636.96|640.06|635.86|0
1646695930000|2022-03-07 23:32:10|640.16|635.96|639.96|635.76|640.16|635.96|639.66|635.46|0
1646695940000|2022-03-07 23:32:20|639.86|635.66|639.96|635.76|639.96|635.76|639.76|635.56|0
1646695950000|2022-03-07 23:32:30|640.16|635.96|640.56|636.36|640.56|636.36|639.86|635.66|0
1646695960000|2022-03-07 23:32:40|640.96|636.76|640.46|636.26|640.96|636.76|640.46|636.26|0
1646695970000|2022-03-07 23:32:50|640.36|636.16|641.06|636.86|641.36|637.16|640.36|636.16|0
1646695980000|2022-03-07 23:33:00|640.76|636.56|640.96|636.76|640.96|636.76|640.76|636.56|0
1646695990000|2022-03-07 23:33:10|640.76|636.56|640.36|636.16|640.76|636.56|640.36|636.16|0
1646696000000|2022-03-07 23:33:20|640.16|635.96|640.36|636.16|640.36|636.16|640.16|635.96|0
1646696010000|2022-03-07 23:33:30|640.56|636.36|640.56|636.36|640.56|636.36|640.16|635.96|0
1646696020000|2022-03-07 23:33:40|640.96|636.76|641.16|636.96|641.16|636.96|640.86|636.66|0
1646696030000|2022-03-07 23:33:50|641.26|637.06|641.16|636.96|641.26|637.06|641.06|636.86|0
1646696040000|2022-03-07 23:34:00|640.46|636.26|640.26|636.06|640.56|636.36|640.16|635.96|0
1646696050000|2022-03-07 23:34:10|640.16|635.96|640.16|635.96|640.16|635.96|639.96|635.76|0
1646696060000|2022-03-07 23:34:20|641.06|636.86|641.16|636.96|641.16|636.96|641.06|636.86|0
1646696070000|2022-03-07 23:34:30|641.06|636.86|641.16|636.96|641.16|636.96|641.06|636.86|0
1646696080000|2022-03-07 23:34:40|641.06|636.86|640.66|636.46|641.06|636.86|640.56|636.36|0
1646696090000|2022-03-07 23:34:50|640.56|636.36|640.96|636.76|640.96|636.76|640.56|636.36|0
1646696100000|2022-03-07 23:35:00|640.76|636.56|640.16|635.96|640.76|636.56|640.16|635.96|0
1646696110000|2022-03-07 23:35:10|640.06|635.86|639.56|635.36|640.06|635.86|639.56|635.36|0
1646696120000|2022-03-07 23:35:20|639.66|635.46|639.56|635.36|639.66|635.46|639.56|635.36|0
1646696130000|2022-03-07 23:35:30|639.76|635.56|639.76|635.56|639.76|635.56|639.66|635.46|0
1646696140000|2022-03-07 23:35:40|639.86|635.66|639.66|635.46|639.96|635.76|639.66|635.46|0
1646696150000|2022-03-07 23:35:50|639.06|634.86|639.06|634.86|639.17|634.97|639.06|634.86|0
1646696160000|2022-03-07 23:36:00|638.97|634.77|639.06|634.86|639.06|634.86|638.86|634.66|0
1646696170000|2022-03-07 23:36:10|639.36|635.16|639.36|635.16|639.36|635.16|639.36|635.16|0
1646696180000|2022-03-07 23:36:20|639.26|635.06|639.36|635.16|639.46|635.26|639.17|634.97|0
1646696190000|2022-03-07 23:36:30|639.46|635.26|639.46|635.26|639.46|635.26|639.36|635.16|0
1646696200000|2022-03-07 23:36:40|639.36|635.16|638.97|634.77|639.36|635.16|638.97|634.77|0
1646696210000|2022-03-07 23:36:50|638.86|634.66|639.46|635.26|639.46|635.26|638.86|634.66|0
1646696220000|2022-03-07 23:37:00|639.56|635.36|639.46|635.26|639.56|635.36|639.36|635.16|0
1646696230000|2022-03-07 23:37:10|639.26|635.06|639.16|634.96|639.36|635.16|639.16|634.96|0
1646696240000|2022-03-07 23:37:20|639.26|635.06|639.56|635.36|639.56|635.36|639.26|635.06|0
1646696250000|2022-03-07 23:37:30|639.66|635.46|639.26|635.06|639.66|635.46|639.26|635.06|0
1646696260000|2022-03-07 23:37:40|639.16|634.96|639.06|634.86|639.16|634.96|639.06|634.86|0
1646696270000|2022-03-07 23:37:50|638.86|634.66|639.56|635.36|639.56|635.36|638.86|634.66|0
1646696280000|2022-03-07 23:38:00|639.16|634.96|639.26|635.06|639.26|635.06|639.16|634.96|0
1646696290000|2022-03-07 23:38:10|639.46|635.26|639.08|635.44|639.46|635.44|639.08|635.16|0
1646696300000|2022-03-07 23:38:20|638.78|635.14|638.94|635.58|638.94|635.58|638.74|635.14|0
1646696310000|2022-03-07 23:38:30|639.04|635.68|639.34|635.98|639.44|636.08|639.04|635.68|0
1646696320000|2022-03-07 23:38:40|639.54|636.18|639.24|635.88|639.54|636.18|639.24|635.88|0
1646696330000|2022-03-07 23:38:50|639.34|635.98|639.04|635.68|639.34|635.98|639.04|635.68|0
1646696340000|2022-03-07 23:39:00|639.14|635.78|639.14|635.78|639.24|635.88|639.14|635.78|0
1646696350000|2022-03-07 23:39:10|639.04|635.68|638.84|635.48|639.04|635.68|638.84|635.48|0
1646696370000|2022-03-07 23:39:30|638.94|635.58|639.14|635.78|639.14|635.78|638.84|635.48|0
1646696380000|2022-03-07 23:39:40|639.04|635.68|639.24|635.88|639.24|635.88|639.04|635.68|0
1646696390000|2022-03-07 23:39:50|639.34|635.98|639.34|635.98|639.34|635.98|639.34|635.98|0
1646696400000|2022-03-07 23:40:00|639.44|636.08|639.64|636.28|639.64|636.28|639.34|635.98|0
1646696410000|2022-03-07 23:40:10|639.54|636.18|639.54|636.18|639.54|636.18|639.54|636.18|0
1646696420000|2022-03-07 23:40:20|639.64|636.28|639.54|636.18|639.64|636.28|639.54|636.18|0
1646696430000|2022-03-07 23:40:30|639.74|636.38|639.54|636.18|639.74|636.38|639.54|636.18|0
1646696440000|2022-03-07 23:40:40|639.44|636.08|638.84|635.48|639.44|636.08|638.84|635.48|0
1646696450000|2022-03-07 23:40:50|638.94|635.58|638.74|635.38|638.94|635.58|638.74|635.38|0
1646696460000|2022-03-07 23:41:00|638.84|635.48|639.04|635.68|639.04|635.68|638.84|635.48|0
1646696470000|2022-03-07 23:41:10|639.14|635.78|638.64|635.28|639.14|635.78|638.64|635.28|0
1646696480000|2022-03-07 23:41:20|638.54|635.18|638.74|635.38|638.74|635.38|638.54|635.18|0
1646696490000|2022-03-07 23:41:30|638.64|635.28|638.84|635.48|638.84|635.48|638.54|635.18|0
1646696500000|2022-03-07 23:41:40|638.44|635.08|638.44|635.08|638.74|635.38|638.44|635.08|0
1646696510000|2022-03-07 23:41:50|638.74|635.38|638.54|635.18|638.74|635.38|638.54|635.18|0
1646696520000|2022-03-07 23:42:00|638.74|635.38|638.84|635.48|638.84|635.48|638.64|635.28|0
1646696530000|2022-03-07 23:42:10|639.04|635.68|638.44|635.08|639.04|635.68|638.44|635.08|0
1646696550000|2022-03-07 23:42:30|638.54|635.18|638.74|635.38|638.74|635.38|638.54|635.18|0
1646696560000|2022-03-07 23:42:40|638.94|635.58|639.14|635.78|639.14|635.78|638.94|635.58|0
1646696570000|2022-03-07 23:42:50|639.24|635.88|639.14|635.78|639.24|635.88|639.14|635.78|0
1646696580000|2022-03-07 23:43:00|639.24|635.88|638.94|635.58|639.24|635.88|638.94|635.58|0
1646696590000|2022-03-07 23:43:10|638.74|635.38|638.94|635.58|638.94|635.58|638.74|635.38|0
1646696600000|2022-03-07 23:43:20|638.74|635.38|638.34|634.98|638.74|635.38|638.34|634.98|0
1646696610000|2022-03-07 23:43:30|638.54|635.18|638.74|635.38|638.74|635.38|638.54|635.18|0
1646696620000|2022-03-07 23:43:40|638.84|635.48|638.44|635.08|638.84|635.48|638.44|635.08|0
1646696630000|2022-03-07 23:43:50|638.15|634.79|638.24|634.88|638.24|634.88|638.15|634.79|0
1646696640000|2022-03-07 23:44:00|638.15|634.79|638.15|634.79|638.15|634.79|638.15|634.79|0
1646696650000|2022-03-07 23:44:10|638.04|634.68|637.95|634.59|638.04|634.68|637.95|634.59|0
1646696660000|2022-03-07 23:44:20|638.15|634.79|637.95|634.59|638.15|634.79|637.95|634.59|0
1646696670000|2022-03-07 23:44:30|637.84|634.48|638.15|634.79|638.15|634.79|637.84|634.48|0
1646696680000|2022-03-07 23:44:40|638.34|634.98|638.44|635.08|638.44|635.08|638.34|634.98|0
1646696690000|2022-03-07 23:44:50|638.15|634.79|637.95|634.59|638.15|634.79|637.84|634.48|0
1646696700000|2022-03-07 23:45:00|638.15|634.79|638.15|634.79|638.15|634.79|638.15|634.79|0
1646696720000|2022-03-07 23:45:20|637.84|634.48|637.44|634.08|637.84|634.48|637.44|634.08|0
1646696730000|2022-03-07 23:45:30|637.25|633.89|637.75|634.39|637.75|634.39|636.95|633.59|0
1646696740000|2022-03-07 23:45:40|637.95|634.59|638.04|634.68|638.04|634.68|637.95|634.59|0
1646696750000|2022-03-07 23:45:50|637.95|634.59|638.54|635.18|638.54|635.18|637.95|634.59|0
1646696760000|2022-03-07 23:46:00|638.74|635.38|638.64|635.28|638.74|635.38|638.64|635.28|0
1646696770000|2022-03-07 23:46:10|638.34|634.98|638.34|634.98|638.34|634.98|638.24|634.88|0
1646696780000|2022-03-07 23:46:20|638.54|635.18|638.94|635.58|639.24|635.88|638.54|635.18|0
1646696790000|2022-03-07 23:46:30|639.04|635.68|639.04|635.68|639.24|635.88|639.04|635.68|0
1646696800000|2022-03-07 23:46:40|639.24|635.88|639.24|635.88|639.24|635.88|639.24|635.88|0
1646696810000|2022-03-07 23:46:50|639.44|636.08|639.34|635.98|639.44|636.08|639.34|635.98|0
1646696820000|2022-03-07 23:47:00|639.44|636.08|639.63|636.27|639.63|636.27|639.44|636.08|0
1646696830000|2022-03-07 23:47:10|639.54|636.18|639.24|635.88|639.54|636.18|639.14|635.78|0
1646696840000|2022-03-07 23:47:20|639.44|636.08|639.34|635.98|639.44|636.08|639.34|635.98|0
1646696850000|2022-03-07 23:47:30|639.24|635.88|639.24|635.88|639.24|635.88|639.24|635.88|0
1646696860000|2022-03-07 23:47:40|639.34|635.98|639.63|636.27|639.63|636.27|639.34|635.98|0
1646696870000|2022-03-07 23:47:50|639.54|636.18|640.14|636.78|640.14|636.78|639.54|636.18|0
1646696880000|2022-03-07 23:48:00|640.03|636.67|639.54|636.18|640.03|636.67|639.54|636.18|0
1646696890000|2022-03-07 23:48:10|639.44|636.08|639.24|635.88|639.44|636.08|639.24|635.88|0
1646696900000|2022-03-07 23:48:20|639.04|635.68|639.34|635.98|639.34|635.98|639.04|635.68|0
1646696910000|2022-03-07 23:48:30|639.24|635.88|639.54|636.18|639.74|636.38|639.24|635.88|0
1646696920000|2022-03-07 23:48:40|639.74|636.38|639.63|636.27|639.83|636.47|639.63|636.27|0
1646696930000|2022-03-07 23:48:50|639.74|636.38|639.74|636.38|639.94|636.58|639.63|636.27|0
1646696940000|2022-03-07 23:49:00|639.63|636.27|639.24|635.88|639.63|636.27|639.24|635.88|0
1646696950000|2022-03-07 23:49:10|639.14|635.78|639.04|635.68|639.14|635.78|639.04|635.68|0
1646696960000|2022-03-07 23:49:20|639.24|635.88|639.04|635.68|639.24|635.88|638.84|635.48|0
1646696970000|2022-03-07 23:49:30|639.14|635.78|639.24|635.88|639.24|635.88|639.14|635.78|0
1646696980000|2022-03-07 23:49:40|639.43|636.07|639.74|636.38|639.74|636.38|639.34|635.98|0
1646696990000|2022-03-07 23:49:50|639.63|636.27|639.74|636.38|639.74|636.38|639.63|636.27|0
1646697000000|2022-03-07 23:50:00|639.24|635.88|639.54|636.18|639.63|636.27|639.24|635.88|0
1646697010000|2022-03-07 23:50:10|639.24|635.88|639.43|636.07|639.43|636.07|639.24|635.88|0
1646697020000|2022-03-07 23:50:20|639.34|635.98|638.74|635.38|639.34|635.98|638.74|635.38|0
1646697030000|2022-03-07 23:50:30|638.64|635.28|638.24|634.88|638.64|635.28|638.24|634.88|0
1646697040000|2022-03-07 23:50:40|637.94|634.58|638.24|634.88|638.24|634.88|637.94|634.58|0
1646697050000|2022-03-07 23:50:50|638.04|634.68|637.94|634.58|638.04|634.68|637.94|634.58|0
1646697060000|2022-03-07 23:51:00|638.04|634.68|638.44|635.08|638.44|635.08|638.04|634.68|0
1646697070000|2022-03-07 23:51:10|638.24|634.88|638.04|634.68|638.24|634.88|638.04|634.68|0
1646697080000|2022-03-07 23:51:20|637.84|634.48|638.04|634.68|638.04|634.68|637.64|634.28|0
1646697090000|2022-03-07 23:51:30|637.94|634.58|637.94|634.58|638.14|634.78|637.94|634.58|0
1646697100000|2022-03-07 23:51:40|638.04|634.68|638.04|634.68|638.04|634.68|638.04|634.68|0
1646697110000|2022-03-07 23:51:50|638.24|634.88|638.04|634.68|638.24|634.88|638.04|634.68|0
1646697120000|2022-03-07 23:52:00|638.24|634.88|638.24|634.88|638.24|634.88|638.24|634.88|0
1646697130000|2022-03-07 23:52:10|637.94|634.58|637.64|634.28|637.94|634.58|637.64|634.28|0
1646697140000|2022-03-07 23:52:20|637.74|634.38|637.55|634.19|637.84|634.48|637.55|634.19|0
1646697150000|2022-03-07 23:52:30|637.35|633.99|637.55|634.19|637.55|634.19|637.24|633.88|0
1646697160000|2022-03-07 23:52:40|637.44|634.08|638.04|634.68|638.04|634.68|637.44|634.08|0
1646697170000|2022-03-07 23:52:50|638.14|634.78|637.74|634.38|638.14|634.78|637.74|634.38|0
1646697180000|2022-03-07 23:53:00|637.64|634.28|637.15|633.79|637.64|634.28|637.15|633.79|0
1646697190000|2022-03-07 23:53:10|637.35|633.99|637.55|634.19|637.64|634.28|637.35|633.99|0
1646697200000|2022-03-07 23:53:20|637.44|634.08|637.24|633.88|637.44|634.08|637.04|633.68|0
1646697210000|2022-03-07 23:53:30|637.35|633.99|637.44|634.08|637.44|634.08|637.35|633.99|0
1646697220000|2022-03-07 23:53:40|637.55|634.19|637.04|633.68|637.55|634.19|637.04|633.68|0
1646697230000|2022-03-07 23:53:50|637.15|633.79|637.24|633.88|637.24|633.88|637.15|633.79|0
1646697240000|2022-03-07 23:54:00|637.04|633.68|637.15|633.79|637.15|633.79|637.04|633.68|0
1646697250000|2022-03-07 23:54:10|637.04|633.68|637.15|633.79|637.15|633.79|637.04|633.68|0
1646697600000|2022-03-08 00:00:00|637.64|634.28|635.85|632.49|637.64|634.28|635.85|632.49|0
1646697610000|2022-03-08 00:00:10|635.65|632.29|636.64|633.28|636.75|633.39|635.65|632.29|0
1646697620000|2022-03-08 00:00:20|636.75|633.39|636.84|633.48|636.95|633.59|636.75|633.39|0
1646697630000|2022-03-08 00:00:30|636.75|633.39|636.05|632.69|636.75|633.39|635.95|632.59|0
1646697640000|2022-03-08 00:00:40|635.45|632.09|635.45|632.09|635.55|632.19|635.45|632.09|0
1646697650000|2022-03-08 00:00:50|635.65|632.29|635.65|632.29|635.65|632.29|635.55|632.19|0
1646697660000|2022-03-08 00:01:00|635.36|632|635.65|632.29|635.65|632.29|635.25|631.89|0
1646697670000|2022-03-08 00:01:10|635.85|632.49|635.25|631.89|635.85|632.49|635.25|631.89|0
1646697680000|2022-03-08 00:01:20|635.45|632.09|635.36|632|635.45|632.09|635.36|632|0
1646697690000|2022-03-08 00:01:30|635.25|631.89|635.45|632.09|635.45|632.09|635.16|631.8|0
1646697700000|2022-03-08 00:01:40|635.65|632.29|636.05|632.69|636.05|632.69|635.65|632.29|0
1646697710000|2022-03-08 00:01:50|636.25|632.89|637.24|633.88|637.24|633.88|636.25|632.89|0
1646697720000|2022-03-08 00:02:00|637.34|633.98|637.34|633.98|637.44|634.08|637.24|633.88|0
1646697730000|2022-03-08 00:02:10|637.74|634.38|637.04|633.68|637.74|634.38|637.04|633.68|0
1646697740000|2022-03-08 00:02:20|637.24|633.88|637.04|633.68|637.24|633.88|637.04|633.68|0
1646697750000|2022-03-08 00:02:30|636.64|633.28|636.84|633.48|636.84|633.48|636.44|633.08|0
1646697760000|2022-03-08 00:02:40|636.64|633.28|637.14|633.78|637.14|633.78|636.64|633.28|0
1646697770000|2022-03-08 00:02:50|636.84|633.48|636.55|633.19|636.84|633.48|636.55|633.19|0
1646697780000|2022-03-08 00:03:00|636.95|633.59|636.44|633.08|637.14|633.78|636.44|633.08|0
1646697790000|2022-03-08 00:03:10|636.55|633.19|636.75|633.39|636.84|633.48|636.55|633.19|0
1646697800000|2022-03-08 00:03:20|636.55|633.19|636.55|633.19|636.55|633.19|636.55|633.19|0
1646697810000|2022-03-08 00:03:30|636.25|632.89|636.64|633.28|636.64|633.28|636.25|632.89|0
1646697820000|2022-03-08 00:03:40|636.95|633.59|636.84|633.48|636.95|633.59|636.75|633.39|0
1646697830000|2022-03-08 00:03:50|637.04|633.68|637.64|634.28|637.64|634.28|637.04|633.68|0
1646697840000|2022-03-08 00:04:00|637.84|634.48|638.04|634.68|638.04|634.68|637.84|634.48|0
1646697850000|2022-03-08 00:04:10|637.84|634.48|638.23|634.87|638.43|635.07|637.84|634.48|0
1646697860000|2022-03-08 00:04:20|638.04|634.68|638.23|634.87|638.34|634.98|638.04|634.68|0
1646697870000|2022-03-08 00:04:30|637.84|634.48|638.14|634.78|638.14|634.78|637.84|634.48|0
1646697880000|2022-03-08 00:04:40|638.04|634.68|637.94|634.58|638.04|634.68|637.64|634.28|0
1646697890000|2022-03-08 00:04:50|637.64|634.28|637.24|633.88|637.64|634.28|637.24|633.88|0
1646697900000|2022-03-08 00:05:00|636.94|633.58|637.04|633.68|637.34|633.98|636.94|633.58|0
1646697910000|2022-03-08 00:05:10|636.64|633.28|636.64|633.28|636.75|633.39|636.64|633.28|0
1646697920000|2022-03-08 00:05:20|636.84|633.48|637.34|633.98|637.44|634.08|636.75|633.39|0
1646697930000|2022-03-08 00:05:30|637.44|634.08|637.44|634.08|637.64|634.28|637.44|634.08|0
1646697940000|2022-03-08 00:05:40|637.34|633.98|636.84|633.48|637.34|633.98|636.84|633.48|0
1646697950000|2022-03-08 00:05:50|636.64|633.28|636.84|633.48|636.84|633.48|636.64|633.28|0
1646697960000|2022-03-08 00:06:00|636.94|633.58|636.05|632.69|636.94|633.58|636.05|632.69|0
1646697970000|2022-03-08 00:06:10|635.95|632.59|635.75|632.39|635.95|632.59|635.75|632.39|0
1646697980000|2022-03-08 00:06:20|636.05|632.69|636.05|632.69|636.15|632.79|636.05|632.69|0
1646697990000|2022-03-08 00:06:30|635.95|632.59|636.05|632.69|636.05|632.69|635.95|632.59|0
1646698000000|2022-03-08 00:06:40|635.75|632.39|635.75|632.39|635.95|632.59|635.75|632.39|0
1646698010000|2022-03-08 00:06:50|635.85|632.49|635.55|632.19|635.95|632.59|635.55|632.19|0
1646698020000|2022-03-08 00:07:00|635.75|632.39|635.65|632.29|635.75|632.39|635.65|632.29|0
1646698030000|2022-03-08 00:07:10|635.75|632.39|635.85|632.49|635.85|632.49|635.65|632.29|0
1646698040000|2022-03-08 00:07:20|635.75|632.39|635.45|632.09|635.75|632.39|635.45|632.09|0
1646698050000|2022-03-08 00:07:30|635.35|631.99|635.45|632.09|635.45|632.09|635.35|631.99|0
1646698060000|2022-03-08 00:07:40|635.25|631.89|635.65|632.29|635.65|632.29|635.25|631.89|0
1646698070000|2022-03-08 00:07:50|635.75|632.39|635.85|632.49|636.35|632.99|635.75|632.39|0
1646698080000|2022-03-08 00:08:00|635.95|632.59|635.25|631.89|635.95|632.59|635.25|631.89|0
1646698090000|2022-03-08 00:08:10|635.55|632.19|635.55|632.19|635.55|632.19|635.45|632.09|0
1646698100000|2022-03-08 00:08:20|635.45|632.09|635.65|632.29|635.65|632.29|635.45|632.09|0
1646698110000|2022-03-08 00:08:30|635.35|631.99|635.65|632.29|635.65|632.29|635.35|631.99|0
1646698120000|2022-03-08 00:08:40|635.55|632.19|636.24|632.88|636.35|632.99|635.55|632.19|0
1646698130000|2022-03-08 00:08:50|636.15|632.79|636.44|633.08|636.44|633.08|636.15|632.79|0
1646698140000|2022-03-08 00:09:00|636.55|633.19|636.24|632.88|636.64|633.28|636.24|632.88|0
1646698150000|2022-03-08 00:09:10|636.04|632.68|636.15|632.79|636.15|632.79|636.04|632.68|0
1646698160000|2022-03-08 00:09:20|636.24|632.88|635.95|632.59|636.24|632.88|635.95|632.59|0
1646698170000|2022-03-08 00:09:30|636.04|632.68|636.04|632.68|636.04|632.68|635.95|632.59|0
1646698180000|2022-03-08 00:09:40|635.95|632.59|634.85|631.49|635.95|632.59|634.85|631.49|0
1646698190000|2022-03-08 00:09:50|634.65|631.29|634.65|631.29|634.65|631.29|634.65|631.29|0
1646698200000|2022-03-08 00:10:00|635.05|631.69|635.35|631.99|635.35|631.99|634.96|631.6|0
1646698210000|2022-03-08 00:10:10|635.45|632.09|636.04|632.68|636.04|632.68|635.45|632.09|0
1646698220000|2022-03-08 00:10:20|636.15|632.79|636.35|632.99|636.35|632.99|636.15|632.79|0
1646698230000|2022-03-08 00:10:30|636.44|633.08|636.55|633.19|636.55|633.19|635.95|632.59|0
1646698240000|2022-03-08 00:10:40|636.24|632.88|635.85|632.49|636.24|632.88|635.85|632.49|0
1646698250000|2022-03-08 00:10:50|636.15|632.79|636.35|632.99|636.44|633.08|636.15|632.79|0
1646698260000|2022-03-08 00:11:00|636.24|632.88|636.24|632.88|636.24|632.88|636.04|632.68|0
1646698270000|2022-03-08 00:11:10|636.44|633.08|636.84|633.48|636.84|633.48|636.44|633.08|0
1646698280000|2022-03-08 00:11:20|636.55|633.19|636.44|633.08|636.55|633.19|636.35|632.99|0
1646698290000|2022-03-08 00:11:30|636.64|633.28|637.14|633.78|637.24|633.88|636.64|633.28|0
1646698300000|2022-03-08 00:11:40|637.34|633.98|637.54|634.18|637.54|634.18|637.34|633.98|0
1646698310000|2022-03-08 00:11:50|636.94|633.58|636.44|633.08|636.94|633.58|636.44|633.08|0
1646698320000|2022-03-08 00:12:00|636.04|632.68|636.54|633.18|636.54|633.18|636.04|632.68|0
1646698330000|2022-03-08 00:12:10|637.04|633.68|637.74|634.38|637.74|634.38|637.04|633.68|0
1646698340000|2022-03-08 00:12:20|637.54|634.18|637.34|633.98|637.54|634.18|637.34|633.98|0
1646698350000|2022-03-08 00:12:30|637.44|634.08|637.64|634.28|637.64|634.28|637.44|634.08|0
1646698360000|2022-03-08 00:12:40|637.54|634.18|637.64|634.28|637.74|634.38|637.54|634.18|0
1646698370000|2022-03-08 00:12:50|637.54|634.18|637.74|634.38|637.74|634.38|637.54|634.18|0
1646698380000|2022-03-08 00:13:00|637.14|633.78|636.84|633.48|637.14|633.78|636.84|633.48|0
1646698390000|2022-03-08 00:13:10|637.04|633.68|637.04|633.68|637.04|633.68|636.84|633.48|0
1646698400000|2022-03-08 00:13:20|636.94|633.58|636.74|633.38|636.94|633.58|636.74|633.38|0
1646698410000|2022-03-08 00:13:30|636.94|633.58|636.74|633.38|636.94|633.58|636.74|633.38|0
1646698420000|2022-03-08 00:13:40|636.64|633.28|636.35|632.99|636.64|633.28|636.35|632.99|0
1646698430000|2022-03-08 00:13:50|636.54|633.18|636.54|633.18|636.54|633.18|636.54|633.18|0
1646698440000|2022-03-08 00:14:00|636.24|632.88|636.24|632.88|636.24|632.88|636.15|632.79|0
1646698450000|2022-03-08 00:14:10|636.15|632.79|636.35|632.99|636.44|633.08|636.15|632.79|0
1646698460000|2022-03-08 00:14:20|635.95|632.59|635.95|632.59|635.95|632.59|635.84|632.48|0
1646698470000|2022-03-08 00:14:30|636.04|632.68|636.04|632.68|636.04|632.68|636.04|632.68|0
1646698480000|2022-03-08 00:14:40|636.35|632.99|635.84|632.48|636.35|632.99|635.84|632.48|0
1646698490000|2022-03-08 00:14:50|636.24|632.88|636.35|632.99|636.35|632.99|636.24|632.88|0
1646698500000|2022-03-08 00:15:00|635.95|632.59|635.95|632.59|636.04|632.68|635.84|632.48|0
1646698510000|2022-03-08 00:15:10|636.15|632.79|635.95|632.59|636.15|632.79|635.95|632.59|0
1646698520000|2022-03-08 00:15:20|636.24|632.88|636.15|632.79|636.54|633.18|636.15|632.79|0
1646698530000|2022-03-08 00:15:30|635.75|632.39|635.25|631.89|635.75|632.39|635.25|631.89|0
1646698540000|2022-03-08 00:15:40|635.15|631.79|635.05|631.69|635.15|631.79|635.05|631.69|0
1646698550000|2022-03-08 00:15:50|634.85|631.49|634.65|631.29|634.85|631.49|634.65|631.29|0
1646698560000|2022-03-08 00:16:00|634.76|631.4|633.96|630.6|634.76|631.4|633.96|630.6|0
1646698570000|2022-03-08 00:16:10|634.06|630.7|633.96|630.6|634.16|630.8|633.96|630.6|0
1646698580000|2022-03-08 00:16:20|633.86|630.5|633.96|630.6|634.06|630.7|633.86|630.5|0
1646698590000|2022-03-08 00:16:30|633.86|630.5|634.06|630.7|634.06|630.7|633.86|630.5|0
1646698600000|2022-03-08 00:16:40|634.36|631|634.56|631.2|634.56|631.2|634.36|631|0
1646698610000|2022-03-08 00:16:50|634.36|631|634.56|631.2|634.56|631.2|634.36|631|0
1646698620000|2022-03-08 00:17:00|634.85|631.49|634.36|631|634.85|631.49|634.36|631|0
1646698630000|2022-03-08 00:17:10|634.45|631.09|634.16|630.8|634.45|631.09|634.16|630.8|0
1646698640000|2022-03-08 00:17:20|634.06|630.7|634.06|630.7|634.06|630.7|634.06|630.7|0
1646698650000|2022-03-08 00:17:30|634.45|631.09|634.45|631.09|634.45|631.09|634.25|630.89|0
1646698660000|2022-03-08 00:17:40|634.56|631.2|634.16|630.8|634.56|631.2|634.16|630.8|0
1646698670000|2022-03-08 00:17:50|634.06|630.7|634.16|630.8|634.25|630.89|634.06|630.7|0
1646698680000|2022-03-08 00:18:00|634.06|630.7|634.36|631|634.36|631|633.96|630.6|0
1646698690000|2022-03-08 00:18:10|633.86|630.5|633.56|630.2|633.86|630.5|633.56|630.2|0
1646698700000|2022-03-08 00:18:20|632.47|629.11|632.07|628.71|632.87|629.51|632.07|628.71|0
1646698710000|2022-03-08 00:18:30|631.98|628.62|632.07|628.71|632.07|628.71|631.98|628.62|0
1646698720000|2022-03-08 00:18:40|632.27|628.91|631.28|627.92|632.37|629.01|631.28|627.92|0
1646698730000|2022-03-08 00:18:50|631.48|628.12|631.28|627.92|631.78|628.42|631.28|627.92|0
1646698740000|2022-03-08 00:19:00|631.38|628.02|631.18|627.82|631.48|628.12|631.18|627.82|0
1646698750000|2022-03-08 00:19:10|631.08|627.72|630.59|627.23|631.08|627.72|630.59|627.23|0
1646698760000|2022-03-08 00:19:20|630.29|626.93|631.28|627.92|631.28|627.92|630.29|626.93|0
1646698770000|2022-03-08 00:19:30|631.68|628.32|631.48|628.12|631.68|628.32|631.38|628.02|0
1646698780000|2022-03-08 00:19:40|631.78|628.42|632.07|628.71|632.27|628.91|631.78|628.42|0
1646698790000|2022-03-08 00:19:50|631.87|628.51|631.58|628.22|631.87|628.51|631.48|628.12|0
1646698800000|2022-03-08 00:20:00|631.78|628.42|631.98|628.62|631.98|628.62|631.48|628.12|0
1646698810000|2022-03-08 00:20:10|632.07|628.71|632.67|629.31|632.67|629.31|632.07|628.71|0
1646698820000|2022-03-08 00:20:20|632.86|629.5|632.77|629.41|632.86|629.5|632.47|629.11|0
1646698830000|2022-03-08 00:20:30|632.86|629.5|632.67|629.31|632.86|629.5|632.67|629.31|0
1646698840000|2022-03-08 00:20:40|632.86|629.5|632.67|629.31|632.86|629.5|632.67|629.31|0
1646698850000|2022-03-08 00:20:50|632.77|629.41|633.26|629.9|633.26|629.9|632.77|629.41|0
1646698860000|2022-03-08 00:21:00|632.86|629.5|632.86|629.5|632.86|629.5|632.86|629.5|0
1646698870000|2022-03-08 00:21:10|631.98|628.62|631.48|628.12|631.98|628.62|631.48|628.12|0
1646698880000|2022-03-08 00:21:20|631.58|628.22|631.48|628.12|631.58|628.22|631.28|627.92|0
1646698890000|2022-03-08 00:21:30|631.87|628.51|631.67|628.31|631.87|628.51|631.67|628.31|0
1646698900000|2022-03-08 00:21:40|631.78|628.42|632.07|628.71|632.07|628.71|631.78|628.42|0
1646698910000|2022-03-08 00:21:50|632.17|628.81|631.78|628.42|632.17|628.81|631.78|628.42|0
1646698920000|2022-03-08 00:22:00|631.67|628.31|632.17|628.81|632.17|628.81|631.67|628.31|0
1646698930000|2022-03-08 00:22:10|632.07|628.71|631.87|628.51|632.27|628.91|631.87|628.51|0
1646698940000|2022-03-08 00:22:20|632.07|628.71|631.48|628.12|632.27|628.91|631.48|628.12|0
1646698950000|2022-03-08 00:22:30|630.68|627.32|630.49|627.13|630.68|627.32|630.39|627.03|0
1646698960000|2022-03-08 00:22:40|630.29|626.93|630.68|627.32|630.68|627.32|630.29|626.93|0
1646698970000|2022-03-08 00:22:50|630.59|627.23|630|626.64|630.88|627.52|630|626.64|0
1646698980000|2022-03-08 00:23:00|630.29|626.93|631.08|627.72|631.08|627.72|630.29|626.93|0
1646698990000|2022-03-08 00:23:10|631.28|627.92|631.28|627.92|631.28|627.92|631.18|627.82|0
1646699000000|2022-03-08 00:23:20|631.38|628.02|632.07|628.71|632.07|628.71|631.38|628.02|0
1646699010000|2022-03-08 00:23:30|631.78|628.42|631.18|627.82|631.78|628.42|631.18|627.82|0
1646699020000|2022-03-08 00:23:40|631.08|627.72|630.98|627.62|631.08|627.72|630.98|627.62|0
1646699030000|2022-03-08 00:23:50|631.28|627.92|630.59|627.23|631.28|627.92|630.59|627.23|0
1646699040000|2022-03-08 00:24:00|630.29|626.93|630.09|626.73|630.39|627.03|630.09|626.73|0
1646699050000|2022-03-08 00:24:10|630.19|626.83|630.09|626.73|630.29|626.93|630.09|626.73|0
1646699060000|2022-03-08 00:24:20|630.39|627.03|630.68|627.32|630.68|627.32|630.39|627.03|0
1646699070000|2022-03-08 00:24:30|630.59|627.23|630.39|627.03|630.59|627.23|630.39|627.03|0
1646699080000|2022-03-08 00:24:40|630.49|627.13|630.39|627.03|630.49|627.13|630.29|626.93|0
1646699090000|2022-03-08 00:24:50|630.49|627.13|630.49|627.13|630.49|627.13|630.49|627.13|0
1646699100000|2022-03-08 00:25:00|630.79|627.43|630.59|627.23|630.79|627.43|630.59|627.23|0
1646699110000|2022-03-08 00:25:10|630.29|626.93|629.89|626.53|630.29|626.93|629.89|626.53|0
1646699120000|2022-03-08 00:25:20|630.09|626.73|630.09|626.73|630.29|626.93|630.09|626.73|0
1646699130000|2022-03-08 00:25:30|630.19|626.83|630.19|626.83|630.19|626.83|630.19|626.83|0
1646699140000|2022-03-08 00:25:40|630.09|626.73|630.09|626.73|630.19|626.83|630.09|626.73|0
1646699150000|2022-03-08 00:25:50|630.29|626.93|630.29|626.93|630.88|627.52|630.29|626.93|0
1646699160000|2022-03-08 00:26:00|629.89|626.53|630.29|626.93|630.29|626.93|629.8|626.44|0
1646699170000|2022-03-08 00:26:10|630.09|626.73|630.09|626.73|630.29|626.93|630.09|626.73|0
1646699180000|2022-03-08 00:26:20|629.99|626.63|630.09|626.73|630.09|626.73|629.89|626.53|0
1646699190000|2022-03-08 00:26:30|630.29|626.93|630.09|626.73|630.48|627.12|630.09|626.73|0
1646699200000|2022-03-08 00:26:40|630.19|626.83|629.99|626.63|630.19|626.83|629.69|626.33|0
1646699210000|2022-03-08 00:26:50|629.89|626.53|630.09|626.73|630.09|626.73|629.69|626.33|0
1646699220000|2022-03-08 00:27:00|630.29|626.93|630.48|627.12|630.48|627.12|630.29|626.93|0
1646699230000|2022-03-08 00:27:10|630.68|627.32|630.88|627.52|630.88|627.52|630.68|627.32|0
1646699240000|2022-03-08 00:27:20|631.18|627.82|631.58|628.22|631.58|628.22|631.18|627.82|0
1646699250000|2022-03-08 00:27:30|631.38|628.02|631.58|628.22|631.58|628.22|631.28|627.92|0
1646699260000|2022-03-08 00:27:40|631.28|627.92|631.28|627.92|631.28|627.92|631.28|627.92|0
1646699270000|2022-03-08 00:27:50|631.47|628.11|631.87|628.51|631.87|628.51|631.47|628.11|0
1646699280000|2022-03-08 00:28:00|631.28|627.92|630.88|627.52|631.28|627.92|630.88|627.52|0
1646699290000|2022-03-08 00:28:10|630.98|627.62|631.18|627.82|631.67|628.31|630.98|627.62|0
1646699300000|2022-03-08 00:28:20|631.47|628.11|631.28|627.92|631.47|628.11|631.28|627.92|0
1646699310000|2022-03-08 00:28:30|631.08|627.72|631.08|627.72|631.08|627.72|630.88|627.52|0
1646699320000|2022-03-08 00:28:40|631.28|627.92|631.28|627.92|631.28|627.92|631.28|627.92|0
1646699330000|2022-03-08 00:28:50|631.18|627.82|630.29|626.93|631.18|627.82|630.29|626.93|0
1646699340000|2022-03-08 00:29:00|629.89|626.53|630.29|626.93|630.29|626.93|629.89|626.53|0
1646699350000|2022-03-08 00:29:10|630.09|626.73|630.09|626.73|630.29|626.93|629.99|626.63|0
1646699360000|2022-03-08 00:29:20|630.19|626.83|630.29|626.93|630.29|626.93|630.19|626.83|0
1646699370000|2022-03-08 00:29:30|630.39|627.03|630.68|627.32|630.68|627.32|630.39|627.03|0
1646699380000|2022-03-08 00:29:40|630.59|627.23|630.98|627.62|630.98|627.62|630.59|627.23|0
1646699390000|2022-03-08 00:29:50|631.08|627.72|631.28|627.92|631.28|627.92|630.88|627.52|0
1646699400000|2022-03-08 00:30:00|631.47|628.11|631.67|628.31|631.87|628.51|631.47|628.11|0
1646699410000|2022-03-08 00:30:10|631.58|628.22|631.87|628.51|631.87|628.51|631.47|628.11|0
1646699420000|2022-03-08 00:30:20|631.67|628.31|631.08|627.72|631.67|628.31|631.08|627.72|0
1646699430000|2022-03-08 00:30:30|631.28|627.92|630.78|627.42|631.28|627.92|630.78|627.42|0
1646699440000|2022-03-08 00:30:40|631.18|627.82|631.58|628.22|631.58|628.22|630.98|627.62|0
1646699450000|2022-03-08 00:30:50|631.47|628.11|631.18|627.82|631.47|628.11|631.18|627.82|0
1646699460000|2022-03-08 00:31:00|631.58|628.22|630.98|627.62|631.58|628.22|630.98|627.62|0
1646699470000|2022-03-08 00:31:10|631.28|627.92|630.88|627.52|631.28|627.92|630.88|627.52|0
1646699480000|2022-03-08 00:31:20|630.98|627.62|631.18|627.82|631.18|627.82|630.98|627.62|0
1646699490000|2022-03-08 00:31:30|631.28|627.92|631.28|627.92|631.28|627.92|631.28|627.92|0
1646699500000|2022-03-08 00:31:40|631.38|628.02|630.98|627.62|631.38|628.02|630.98|627.62|0
1646699510000|2022-03-08 00:31:50|631.08|627.72|631.18|627.82|631.38|628.02|631.08|627.72|0
1646699520000|2022-03-08 00:32:00|631.28|627.92|631.18|627.82|631.38|628.02|631.18|627.82|0
1646699530000|2022-03-08 00:32:10|631.38|628.02|631.08|627.72|631.38|628.02|631.08|627.72|0
1646699540000|2022-03-08 00:32:20|630.88|627.52|630.78|627.42|630.98|627.62|630.78|627.42|0
1646699550000|2022-03-08 00:32:30|630.98|627.62|631.18|627.82|631.18|627.82|630.78|627.42|0
1646699560000|2022-03-08 00:32:40|631.38|628.02|631.18|627.82|631.47|628.11|631.18|627.82|0
1646699570000|2022-03-08 00:32:50|631.27|627.91|631.27|627.91|631.27|627.91|631.18|627.82|0
1646699580000|2022-03-08 00:33:00|631.08|627.72|631.08|627.72|631.08|627.72|630.98|627.62|0
1646699590000|2022-03-08 00:33:10|630.98|627.62|631.58|628.22|631.58|628.22|630.98|627.62|0
1646699600000|2022-03-08 00:33:20|631.38|628.02|631.47|628.11|631.47|628.11|631.27|627.91|0
1646699610000|2022-03-08 00:33:30|631.27|627.91|631.38|628.02|631.38|628.02|631.27|627.91|0
1646699620000|2022-03-08 00:33:40|631.47|628.11|631.47|628.11|631.58|628.22|631.47|628.11|0
1646699630000|2022-03-08 00:33:50|631.58|628.22|631.58|628.22|631.58|628.22|631.58|628.22|0
1646699640000|2022-03-08 00:34:00|631.47|628.11|631.47|628.11|631.58|628.22|631.47|628.11|0
1646699650000|2022-03-08 00:34:10|631.58|628.22|631.38|628.02|631.58|628.22|631.27|627.91|0
1646699660000|2022-03-08 00:34:20|631.67|628.31|632.57|629.21|632.57|629.21|631.58|628.22|0
1646699670000|2022-03-08 00:34:30|632.86|629.5|634.05|630.69|634.05|630.69|632.76|629.4|0
1646699680000|2022-03-08 00:34:40|633.96|630.6|634.84|631.48|634.84|631.48|633.96|630.6|0
1646699690000|2022-03-08 00:34:50|635.04|631.68|634.65|631.29|635.04|631.68|634.65|631.29|0
1646699700000|2022-03-08 00:35:00|635.04|631.68|635.04|631.68|635.04|631.68|634.84|631.48|0
1646699710000|2022-03-08 00:35:10|634.84|631.48|635.24|631.88|636.04|632.68|634.84|631.48|0
1646699720000|2022-03-08 00:35:20|634.75|631.39|634.25|630.89|634.75|631.39|634.05|630.69|0
1646699730000|2022-03-08 00:35:30|634.55|631.19|635.35|631.99|635.35|631.99|634.55|631.19|0
1646699740000|2022-03-08 00:35:40|635.74|632.38|635.35|631.99|635.74|632.38|635.35|631.99|0
1646699750000|2022-03-08 00:35:50|635.24|631.88|634.45|631.09|635.24|631.88|634.45|631.09|0
1646699760000|2022-03-08 00:36:00|634.65|631.29|633.95|630.59|634.65|631.29|633.95|630.59|0
1646699770000|2022-03-08 00:36:10|634.25|630.89|634.35|630.99|634.35|630.99|634.25|630.89|0
1646699780000|2022-03-08 00:36:20|634.25|630.89|634.05|630.69|634.25|630.89|634.05|630.69|0
1646699790000|2022-03-08 00:36:30|633.95|630.59|633.16|629.8|633.95|630.59|633.16|629.8|0
1646699800000|2022-03-08 00:36:40|633.06|629.7|632.96|629.6|633.16|629.8|632.96|629.6|0
1646699810000|2022-03-08 00:36:50|632.66|629.3|632.86|629.5|633.06|629.7|632.66|629.3|0
1646699820000|2022-03-08 00:37:00|633.06|629.7|633.16|629.8|633.26|629.9|633.06|629.7|0
1646699830000|2022-03-08 00:37:10|632.96|629.6|632.76|629.4|633.06|629.7|632.76|629.4|0
1646699840000|2022-03-08 00:37:20|633.16|629.8|633.45|630.09|633.45|630.09|633.16|629.8|0
1646699850000|2022-03-08 00:37:30|633.16|629.8|633.06|629.7|633.16|629.8|633.06|629.7|0
1646699860000|2022-03-08 00:37:40|633.16|629.8|633.06|629.7|633.56|630.2|633.06|629.7|0
1646699870000|2022-03-08 00:37:50|632.76|629.4|632.86|629.5|632.86|629.5|632.57|629.21|0
1646699880000|2022-03-08 00:38:00|632.57|629.21|632.76|629.4|632.76|629.4|632.57|629.21|0
1646699890000|2022-03-08 00:38:10|632.66|629.3|633.06|629.7|633.06|629.7|632.66|629.3|0
1646699900000|2022-03-08 00:38:20|633.16|629.8|633.45|630.09|633.45|630.09|633.16|629.8|0
1646699910000|2022-03-08 00:38:30|633.56|630.2|633.45|630.09|633.56|630.2|633.45|630.09|0
1646699920000|2022-03-08 00:38:40|633.65|630.29|633.76|630.4|633.95|630.59|633.56|630.2|0
1646699930000|2022-03-08 00:38:50|633.65|630.29|632.86|629.5|633.65|630.29|632.86|629.5|0
1646699940000|2022-03-08 00:39:00|632.37|629.01|631.87|628.51|632.37|629.01|631.87|628.51|0
1646699950000|2022-03-08 00:39:10|631.67|628.31|631.67|628.31|631.77|628.41|631.67|628.31|0
1646699960000|2022-03-08 00:39:20|631.87|628.51|631.97|628.61|632.07|628.71|631.87|628.51|0
1646699970000|2022-03-08 00:39:30|632.26|628.9|632.07|628.71|632.26|628.9|632.07|628.71|0
1646699980000|2022-03-08 00:39:40|631.97|628.61|631.87|628.51|631.97|628.61|631.87|628.51|0
1646699990000|2022-03-08 00:39:50|631.77|628.41|631.38|628.02|631.77|628.41|631.38|628.02|0
1646700000000|2022-03-08 00:40:00|631.27|627.91|631.77|628.41|631.77|628.41|631.27|627.91|0
1646700010000|2022-03-08 00:40:10|631.87|628.51|632.17|628.81|632.17|628.81|631.87|628.51|0
1646700020000|2022-03-08 00:40:20|632.37|629.01|632.66|629.3|632.66|629.3|632.26|628.9|0
1646700030000|2022-03-08 00:40:30|632.76|629.4|632.76|629.4|633.06|629.7|632.76|629.4|0
1646700040000|2022-03-08 00:40:40|632.56|629.2|632.86|629.5|632.86|629.5|632.56|629.2|0
1646700050000|2022-03-08 00:40:50|632.66|629.3|632.86|629.5|632.86|629.5|632.66|629.3|0
1646700060000|2022-03-08 00:41:00|632.66|629.3|632.76|629.4|632.86|629.5|632.66|629.3|0
1646700070000|2022-03-08 00:41:10|632.66|629.3|632.56|629.2|632.76|629.4|632.56|629.2|0
1646700080000|2022-03-08 00:41:20|632.76|629.4|632.37|629.01|632.76|629.4|632.37|629.01|0
1646700090000|2022-03-08 00:41:30|632.26|628.9|632.37|629.01|632.37|629.01|632.06|628.7|0
1646700100000|2022-03-08 00:41:40|632.46|629.1|632.66|629.3|632.76|629.4|632.46|629.1|0
1646700110000|2022-03-08 00:41:50|632.56|629.2|632.56|629.2|632.56|629.2|632.56|629.2|0
1646700120000|2022-03-08 00:42:00|632.46|629.1|633.25|629.89|633.25|629.89|632.46|629.1|0
1646700130000|2022-03-08 00:42:10|633.45|630.09|633.65|630.29|633.65|630.29|633.45|630.09|0
1646700140000|2022-03-08 00:42:20|634.64|631.28|634.75|631.39|634.75|631.39|634.55|631.19|0
1646700150000|2022-03-08 00:42:30|634.55|631.19|634.05|630.69|634.55|631.19|634.05|630.69|0
1646700160000|2022-03-08 00:42:40|633.95|630.59|633.65|630.29|633.95|630.59|633.65|630.29|0
1646700170000|2022-03-08 00:42:50|633.85|630.49|634.05|630.69|634.15|630.79|633.85|630.49|0
1646700180000|2022-03-08 00:43:00|633.85|630.49|633.85|630.49|633.85|630.49|633.85|630.49|0
1646700190000|2022-03-08 00:43:10|633.95|630.59|634.25|630.89|634.25|630.89|633.95|630.59|0
1646700200000|2022-03-08 00:43:20|634.75|631.39|634.64|631.28|634.75|631.39|634.44|631.08|0
1646700210000|2022-03-08 00:43:30|634.75|631.39|634.44|631.08|634.75|631.39|634.05|630.69|0
1646700220000|2022-03-08 00:43:40|634.55|631.19|633.95|630.59|634.64|631.28|633.95|630.59|0
1646700230000|2022-03-08 00:43:50|634.15|630.79|633.75|630.39|634.15|630.79|633.75|630.39|0
1646700240000|2022-03-08 00:44:00|633.85|630.49|634.05|630.69|634.25|630.89|633.85|630.49|0
1646700250000|2022-03-08 00:44:10|633.75|630.39|633.85|630.49|633.85|630.49|633.25|629.89|0
1646700260000|2022-03-08 00:44:20|634.55|631.19|634.95|631.59|635.04|631.68|634.55|631.19|0
1646700270000|2022-03-08 00:44:30|635.04|631.68|634.84|631.48|635.04|631.68|634.75|631.39|0
1646700280000|2022-03-08 00:44:40|634.94|631.58|634.94|631.58|635.04|631.68|634.94|631.58|0
1646700290000|2022-03-08 00:44:50|634.75|631.39|634.25|630.89|634.75|631.39|634.25|630.89|0
1646700300000|2022-03-08 00:45:00|633.65|630.29|633.25|629.89|633.65|630.29|633.16|629.8|0
1646700310000|2022-03-08 00:45:10|633.45|630.09|633.56|630.2|633.75|630.39|633.45|630.09|0
1646700320000|2022-03-08 00:45:20|633.45|630.09|634.15|630.79|634.15|630.79|633.45|630.09|0
1646700330000|2022-03-08 00:45:30|634.05|630.69|633.05|629.69|634.05|630.69|633.05|629.69|0
1646700340000|2022-03-08 00:45:40|632.56|629.2|631.97|628.61|632.56|629.2|631.97|628.61|0
1646700350000|2022-03-08 00:45:50|632.06|628.7|632.26|628.9|632.26|628.9|631.97|628.61|0
1646700360000|2022-03-08 00:46:00|632.17|628.81|632.56|629.2|632.56|629.2|632.06|628.7|0
1646700370000|2022-03-08 00:46:10|633.45|630.09|633.95|630.59|633.95|630.59|633.36|630|0
1646700380000|2022-03-08 00:46:20|634.55|631.19|635.04|631.68|635.04|631.68|634.55|631.19|0
1646700390000|2022-03-08 00:46:30|635.83|632.47|635.83|632.47|635.83|632.47|635.64|632.28|0
1646700400000|2022-03-08 00:46:40|635.64|632.28|636.03|632.67|636.03|632.67|635.64|632.28|0
1646700410000|2022-03-08 00:46:50|636.14|632.78|635.64|632.28|636.14|632.78|635.64|632.28|0
1646700420000|2022-03-08 00:47:00|636.03|632.67|635.83|632.47|636.03|632.67|635.83|632.47|0
1646700430000|2022-03-08 00:47:10|636.03|632.67|635.64|632.28|636.03|632.67|635.64|632.28|0
1646700440000|2022-03-08 00:47:20|636.14|632.78|635.24|631.88|636.14|632.78|635.24|631.88|0
1646700450000|2022-03-08 00:47:30|635.54|632.18|635.54|632.18|635.64|632.28|635.54|632.18|0
1646700460000|2022-03-08 00:47:40|635.34|631.98|635.64|632.28|635.64|632.28|635.34|631.98|0
1646700470000|2022-03-08 00:47:50|635.83|632.47|635.24|631.88|635.94|632.58|635.24|631.88|0
1646700480000|2022-03-08 00:48:00|635.44|632.08|634.94|631.58|635.44|632.08|634.94|631.58|0
1646700490000|2022-03-08 00:48:10|635.04|631.68|635.04|631.68|635.04|631.68|635.04|631.68|0
1646700500000|2022-03-08 00:48:20|634.84|631.48|634.75|631.39|634.94|631.58|634.75|631.39|0
1646700510000|2022-03-08 00:48:30|634.44|631.08|634.05|630.69|634.44|631.08|633.85|630.49|0
1646700520000|2022-03-08 00:48:40|633.85|630.49|634.15|630.79|634.15|630.79|633.85|630.49|0
1646700530000|2022-03-08 00:48:50|633.95|630.59|634.55|631.19|634.55|631.19|633.95|630.59|0
1646700540000|2022-03-08 00:49:00|634.44|631.08|634.55|631.19|634.64|631.28|634.44|631.08|0
1646700550000|2022-03-08 00:49:10|634.64|631.28|634.55|631.19|634.74|631.38|634.55|631.19|0
1646700560000|2022-03-08 00:49:20|634.84|631.48|634.44|631.08|634.94|631.58|634.44|631.08|0
1646700570000|2022-03-08 00:49:30|634.55|631.19|634.15|630.79|634.55|631.19|634.15|630.79|0
1646700580000|2022-03-08 00:49:40|633.95|630.59|634.44|631.08|634.44|631.08|633.85|630.49|0
1646700590000|2022-03-08 00:49:50|634.24|630.88|634.64|631.28|634.64|631.28|634.24|630.88|0
1646700600000|2022-03-08 00:50:00|634.84|631.48|635.24|631.88|635.24|631.88|634.55|631.19|0
1646700610000|2022-03-08 00:50:10|635.54|632.18|634.74|631.38|635.54|632.18|634.74|631.38|0
1646700620000|2022-03-08 00:50:20|634.44|631.08|633.95|630.59|634.44|631.08|633.95|630.59|0
1646700630000|2022-03-08 00:50:30|634.35|630.99|635.24|631.88|635.24|631.88|634.35|630.99|0
1646700640000|2022-03-08 00:50:40|635.04|631.68|635.44|632.08|635.44|632.08|635.04|631.68|0
1646700650000|2022-03-08 00:50:50|635.83|632.47|635.94|632.58|636.14|632.78|635.74|632.38|0
1646700660000|2022-03-08 00:51:00|635.34|631.98|635.83|632.47|635.83|632.47|635.34|631.98|0
1646700670000|2022-03-08 00:51:10|635.74|632.38|635.14|631.78|635.74|632.38|635.14|631.78|0
1646700680000|2022-03-08 00:51:20|635.34|631.98|634.64|631.28|635.34|631.98|634.64|631.28|0
1646700690000|2022-03-08 00:51:30|634.74|631.38|634.24|630.88|634.74|631.38|634.24|630.88|0
1646700700000|2022-03-08 00:51:40|634.74|631.38|634.94|631.58|635.14|631.78|634.74|631.38|0
1646700710000|2022-03-08 00:51:50|634.74|631.38|634.64|631.28|634.74|631.38|634.44|631.08|0
1646700720000|2022-03-08 00:52:00|634.35|630.99|634.44|631.08|634.44|631.08|634.35|630.99|0
1646700730000|2022-03-08 00:52:10|634.24|630.88|634.05|630.69|634.24|630.88|634.05|630.69|0
1646700740000|2022-03-08 00:52:20|634.24|630.88|634.15|630.79|634.35|630.99|634.15|630.79|0
1646700750000|2022-03-08 00:52:30|634.44|631.08|634.74|631.38|634.74|631.38|634.44|631.08|0
1646700760000|2022-03-08 00:52:40|634.55|631.19|634.04|630.68|634.55|631.19|634.04|630.68|0
1646700770000|2022-03-08 00:52:50|634.15|630.79|633.95|630.59|634.15|630.79|633.95|630.59|0
1646700780000|2022-03-08 00:53:00|634.04|630.68|633.75|630.39|634.04|630.68|633.75|630.39|0
1646700790000|2022-03-08 00:53:10|633.85|630.49|633.55|630.19|633.85|630.49|633.55|630.19|0
1646700800000|2022-03-08 00:53:20|633.95|630.59|634.44|631.08|634.44|631.08|633.95|630.59|0
1646700810000|2022-03-08 00:53:30|634.35|630.99|633.55|630.19|634.35|630.99|633.55|630.19|0
1646700820000|2022-03-08 00:53:40|633.45|630.09|633.25|629.89|633.45|630.09|633.25|629.89|0
1646700830000|2022-03-08 00:53:50|633.45|630.09|633.45|630.09|633.45|630.09|633.35|629.99|0
1646700840000|2022-03-08 00:54:00|633.35|629.99|633.65|630.29|633.65|630.29|633.35|629.99|0
1646700850000|2022-03-08 00:54:10|633.55|630.19|633.75|630.39|633.75|630.39|633.45|630.09|0
1646700860000|2022-03-08 00:54:20|633.65|630.29|633.35|629.99|633.75|630.39|633.35|629.99|0
1646700870000|2022-03-08 00:54:30|633.16|629.8|633.65|630.29|633.65|630.29|633.16|629.8|0
1646700880000|2022-03-08 00:54:40|633.75|630.39|634.15|630.79|634.15|630.79|633.65|630.29|0
1646700890000|2022-03-08 00:54:50|633.95|630.59|633.55|630.19|633.95|630.59|633.55|630.19|0
1646700900000|2022-03-08 00:55:00|633.65|630.29|633.85|630.49|634.15|630.79|633.65|630.29|0
1646700910000|2022-03-08 00:55:10|634.24|630.88|633.95|630.59|634.24|630.88|633.95|630.59|0
1646700920000|2022-03-08 00:55:20|633.85|630.49|633.85|630.49|633.95|630.59|633.75|630.39|0
1646700930000|2022-03-08 00:55:30|633.95|630.59|633.85|630.49|634.04|630.68|633.85|630.49|0
1646700940000|2022-03-08 00:55:40|633.65|630.29|632.96|629.6|633.65|630.29|632.96|629.6|0
1646700950000|2022-03-08 00:55:50|632.85|629.49|632.76|629.4|632.85|629.49|632.66|629.3|0
1646700960000|2022-03-08 00:56:00|632.85|629.49|632.66|629.3|632.85|629.49|632.56|629.2|0
1646700970000|2022-03-08 00:56:10|632.46|629.1|632.76|629.4|632.76|629.4|632.26|628.9|0
1646700980000|2022-03-08 00:56:20|632.66|629.3|632.66|629.3|632.85|629.49|632.66|629.3|0
1646700990000|2022-03-08 00:56:30|632.36|629|632.46|629.1|632.65|629.29|632.36|629|0
1646701000000|2022-03-08 00:56:40|632.36|629|632.36|629|632.36|629|632.26|628.9|0
1646701010000|2022-03-08 00:56:50|632.46|629.1|632.46|629.1|632.46|629.1|632.46|629.1|0
1646701020000|2022-03-08 00:57:00|632.56|629.2|632.16|628.8|632.56|629.2|632.16|628.8|0
1646701030000|2022-03-08 00:57:10|632.46|629.1|632.26|628.9|632.46|629.1|632.26|628.9|0
1646701040000|2022-03-08 00:57:20|632.16|628.8|631.96|628.6|632.16|628.8|631.96|628.6|0
1646701050000|2022-03-08 00:57:30|631.86|628.5|631.86|628.5|632.16|628.8|631.86|628.5|0
1646701060000|2022-03-08 00:57:40|632.16|628.8|632.26|628.9|632.26|628.9|632.06|628.7|0
1646701070000|2022-03-08 00:57:50|632.65|629.29|632.26|628.9|632.65|629.29|632.26|628.9|0
1646701080000|2022-03-08 00:58:00|632.06|628.7|631.96|628.6|632.26|628.9|631.96|628.6|0
1646701090000|2022-03-08 00:58:10|632.16|628.8|632.36|629|632.65|629.29|631.96|628.6|0
1646701100000|2022-03-08 00:58:20|632.26|628.9|632.36|629|632.46|629.1|632.26|628.9|0
1646701110000|2022-03-08 00:58:30|632.16|628.8|631.86|628.5|632.16|628.8|631.86|628.5|0
1646701120000|2022-03-08 00:58:40|631.57|628.21|632.26|628.9|632.26|628.9|631.57|628.21|0
1646701130000|2022-03-08 00:58:50|632.16|628.8|632.26|628.9|632.36|629|632.16|628.8|0
1646701140000|2022-03-08 00:59:00|632.65|629.29|631.66|628.3|632.65|629.29|631.66|628.3|0
1646701150000|2022-03-08 00:59:10|631.77|628.41|631.86|628.5|631.86|628.5|631.77|628.41|0
1646701160000|2022-03-08 00:59:20|631.77|628.41|631.86|628.5|631.86|628.5|631.77|628.41|0
1646701170000|2022-03-08 00:59:30|632.06|628.7|632.06|628.7|632.06|628.7|631.96|628.6|0
1646701180000|2022-03-08 00:59:40|631.86|628.5|631.96|628.6|631.96|628.6|631.66|628.3|0
1646701190000|2022-03-08 00:59:50|632.06|628.7|632.16|628.8|632.16|628.8|632.06|628.7|0
1646701200000|2022-03-08 01:00:00|632.46|629.1|632.16|628.8|632.46|629.1|632.06|628.7|0
1646701210000|2022-03-08 01:00:10|631.96|628.6|631.57|628.21|631.96|628.6|631.57|628.21|0
1646701220000|2022-03-08 01:00:20|631.27|627.91|631.27|627.91|631.57|628.21|631.27|627.91|0
1646701230000|2022-03-08 01:00:30|630.08|626.72|629.59|626.23|630.08|626.72|629.59|626.23|0
1646701240000|2022-03-08 01:00:40|629.68|626.32|629.79|626.43|629.88|626.52|629.68|626.32|0
1646701250000|2022-03-08 01:00:50|629.98|626.62|628.89|625.53|629.98|626.62|628.89|625.53|0
1646701260000|2022-03-08 01:01:00|628.3|624.94|629.48|626.12|629.48|626.12|628.3|624.94|0
1646701270000|2022-03-08 01:01:10|629.88|626.52|629.88|626.52|629.88|626.52|629.68|626.32|0
1646701280000|2022-03-08 01:01:20|629.98|626.62|630.47|627.11|630.58|627.22|629.98|626.62|0
1646701290000|2022-03-08 01:01:30|630.18|626.82|629.88|626.52|630.28|626.92|629.88|626.52|0
1646701300000|2022-03-08 01:01:40|629.79|626.43|630.08|626.72|630.08|626.72|629.79|626.43|0
1646701310000|2022-03-08 01:01:50|629.79|626.43|628.69|625.33|629.79|626.43|628.3|624.94|0
1646701320000|2022-03-08 01:02:00|628.99|625.63|628.3|624.94|628.99|625.63|628.3|624.94|0
1646701330000|2022-03-08 01:02:10|628.1|624.74|629.29|625.93|629.39|626.03|628.1|624.74|0
1646701340000|2022-03-08 01:02:20|629.19|625.83|629.29|625.93|629.29|625.93|629.09|625.73|0
1646701350000|2022-03-08 01:02:30|629.48|626.12|629.09|625.73|629.48|626.12|629.09|625.73|0
1646701360000|2022-03-08 01:02:40|629.19|625.83|629.88|626.52|629.88|626.52|629.19|625.83|0
1646701370000|2022-03-08 01:02:50|629.98|626.62|629.68|626.32|630.18|626.82|629.68|626.32|0
1646701380000|2022-03-08 01:03:00|629.59|626.23|629.88|626.52|629.88|626.52|629.48|626.12|0
1646701390000|2022-03-08 01:03:10|629.78|626.42|629.78|626.42|629.78|626.42|629.78|626.42|0
1646701400000|2022-03-08 01:03:20|629.68|626.32|627.9|624.54|629.68|626.32|627.9|624.54|0
1646701410000|2022-03-08 01:03:30|627.21|623.85|627.9|624.54|627.9|624.54|627.21|623.85|0
1646701420000|2022-03-08 01:03:40|628.1|624.74|628.1|624.74|628.3|624.94|628.1|624.74|0
1646701430000|2022-03-08 01:03:50|628|624.64|627.9|624.54|628|624.64|627.9|624.54|0
1646701440000|2022-03-08 01:04:00|628|624.64|627.31|623.95|628|624.64|627.11|623.75|0
1646701450000|2022-03-08 01:04:10|627.21|623.85|627.11|623.75|627.21|623.85|626.91|623.55|0
1646701460000|2022-03-08 01:04:20|627.31|623.95|628.3|624.94|628.3|624.94|627.11|623.75|0
1646701470000|2022-03-08 01:04:30|628.4|625.04|628.4|625.04|628.89|625.53|628.3|624.94|0
1646701480000|2022-03-08 01:04:40|628.6|625.24|629.48|626.12|629.48|626.12|628.6|625.24|0
1646701490000|2022-03-08 01:04:50|629.88|626.52|630.67|627.31|630.67|627.31|629.88|626.52|0
1646701500000|2022-03-08 01:05:00|630.47|627.11|630.47|627.11|630.47|627.11|630.08|626.72|0
1646701510000|2022-03-08 01:05:10|630.38|627.02|630.47|627.11|630.58|627.22|630.38|627.02|0
1646701520000|2022-03-08 01:05:20|630.58|627.22|630.67|627.31|630.67|627.31|630.47|627.11|0
1646701530000|2022-03-08 01:05:30|630.87|627.51|630.87|627.51|630.87|627.51|630.77|627.41|0
1646701540000|2022-03-08 01:05:40|630.77|627.41|631.26|627.9|631.26|627.9|630.77|627.41|0
1646701550000|2022-03-08 01:05:50|631.07|627.71|630.67|627.31|631.07|627.71|630.67|627.31|0
1646701560000|2022-03-08 01:06:00|630.77|627.41|630.87|627.51|631.07|627.71|630.67|627.31|0
1646701570000|2022-03-08 01:06:10|630.97|627.61|630.67|627.31|630.97|627.61|630.67|627.31|0
1646701580000|2022-03-08 01:06:20|630.77|627.41|630.77|627.41|630.77|627.41|630.58|627.22|0
1646701590000|2022-03-08 01:06:30|630.87|627.51|630.87|627.51|630.87|627.51|630.77|627.41|0
1646701600000|2022-03-08 01:06:40|630.67|627.31|631.07|627.71|631.07|627.71|630.67|627.31|0
1646701610000|2022-03-08 01:06:50|631.46|628.1|632.45|629.09|632.45|629.09|631.46|628.1|0
1646701620000|2022-03-08 01:07:00|632.95|629.59|633.45|630.09|633.45|630.09|632.85|629.49|0
1646701630000|2022-03-08 01:07:10|633.05|629.69|632.75|629.39|633.05|629.69|632.65|629.29|0
1646701640000|2022-03-08 01:07:20|632.65|629.29|632.26|628.9|632.95|629.59|632.26|628.9|0
1646701650000|2022-03-08 01:07:30|632.06|628.7|630.47|627.11|632.06|628.7|630.47|627.11|0
1646701660000|2022-03-08 01:07:40|630.67|627.31|629.48|626.12|630.67|627.31|629.48|626.12|0
1646701670000|2022-03-08 01:07:50|629.39|626.03|628.2|624.84|629.39|626.03|628.2|624.84|0
1646701680000|2022-03-08 01:08:00|627.81|624.45|628.2|624.84|628.2|624.84|627.61|624.25|0
1646701690000|2022-03-08 01:08:10|627.9|624.54|627.61|624.25|628.1|624.74|627.61|624.25|0
1646701700000|2022-03-08 01:08:20|627.41|624.05|626.91|623.55|627.41|624.05|626.91|623.55|0
1646701710000|2022-03-08 01:08:30|626.82|623.46|623.86|620.5|626.91|623.55|623.86|620.5|0
1646701720000|2022-03-08 01:08:40|624.35|620.99|624.06|620.7|624.35|620.99|624.06|620.7|0
1646701730000|2022-03-08 01:08:50|623.96|620.6|624.25|620.89|624.35|620.99|623.96|620.6|0
1646701740000|2022-03-08 01:09:00|624.35|620.99|624.35|620.99|624.35|620.99|624.06|620.7|0
1646701750000|2022-03-08 01:09:10|624.85|621.49|624.25|620.89|624.85|621.49|624.25|620.89|0
1646701760000|2022-03-08 01:09:20|624.15|620.79|624.06|620.7|624.15|620.79|623.95|620.59|0
1646701770000|2022-03-08 01:09:30|624.25|620.89|624.06|620.7|624.65|621.29|624.06|620.7|0
1646701780000|2022-03-08 01:09:40|623.95|620.59|623.95|620.59|623.95|620.59|623.95|620.59|0
1646701790000|2022-03-08 01:09:50|624.15|620.79|623.86|620.5|624.15|620.79|623.86|620.5|0
1646701800000|2022-03-08 01:10:00|624.15|620.79|623.56|620.2|624.15|620.79|623.56|620.2|0
1646701810000|2022-03-08 01:10:10|623.66|620.3|623.86|620.5|623.86|620.5|623.47|620.11|0
1646701820000|2022-03-08 01:10:20|623.56|620.2|623.66|620.3|623.86|620.5|623.56|620.2|0
1646701830000|2022-03-08 01:10:30|623.56|620.2|623.36|620|623.56|620.2|623.36|620|0
1646701840000|2022-03-08 01:10:40|623.17|619.81|622.68|619.32|623.17|619.81|621.99|618.63|0
1646701850000|2022-03-08 01:10:50|622.58|619.22|621.99|618.63|622.58|619.22|621.99|618.63|0
1646701860000|2022-03-08 01:11:00|622.38|619.02|623.17|619.81|623.17|619.81|622.38|619.02|0
1646701870000|2022-03-08 01:11:10|623.27|619.91|623.17|619.81|623.56|620.2|623.17|619.81|0
1646701880000|2022-03-08 01:11:20|623.56|620.2|622.29|618.93|623.56|620.2|622.29|618.93|0
1646701890000|2022-03-08 01:11:30|622.77|619.41|623.36|620|623.36|620|622.58|619.22|0
1646701900000|2022-03-08 01:11:40|623.27|619.91|623.36|620|623.36|620|623.27|619.91|0
1646701910000|2022-03-08 01:11:50|623.56|620.2|622.88|619.52|623.56|620.2|622.88|619.52|0
1646701920000|2022-03-08 01:12:00|622.58|619.22|622.48|619.12|622.58|619.22|622.18|618.82|0
1646701930000|2022-03-08 01:12:10|622.28|618.92|622.28|618.92|622.38|619.02|622.28|618.92|0
1646701940000|2022-03-08 01:12:20|622.38|619.02|622.18|618.82|622.38|619.02|622.18|618.82|0
1646701950000|2022-03-08 01:12:30|622.09|618.73|622.18|618.82|622.18|618.82|621.79|618.43|0
1646701960000|2022-03-08 01:12:40|621.89|618.53|621.99|618.63|622.18|618.82|621.89|618.53|0
1646701970000|2022-03-08 01:12:50|621.89|618.53|622.09|618.73|622.09|618.73|621.89|618.53|0
1646701980000|2022-03-08 01:13:00|622.18|618.82|621.79|618.43|622.18|618.82|621.79|618.43|0
1646701990000|2022-03-08 01:13:10|620.22|616.86|621.4|618.04|621.4|618.04|620.22|616.86|0
1646702000000|2022-03-08 01:13:20|621.79|618.43|622.38|619.02|622.38|619.02|621.79|618.43|0
1646702010000|2022-03-08 01:13:30|622.48|619.12|620.32|616.96|622.48|619.12|620.32|616.96|0
1646702020000|2022-03-08 01:13:40|620.61|617.25|620.41|617.05|620.61|617.25|620.41|617.05|0
1646702030000|2022-03-08 01:13:50|620.22|616.86|620.52|617.16|620.52|617.16|620.02|616.66|0
1646702040000|2022-03-08 01:14:00|620.61|617.25|619.43|616.07|620.61|617.25|619.43|616.07|0
1646702050000|2022-03-08 01:14:10|618.65|615.29|618.65|615.29|619.04|615.68|618.65|615.29|0
1646702060000|2022-03-08 01:14:20|619.23|615.87|619.43|616.07|619.43|616.07|619.04|615.68|0
1646702070000|2022-03-08 01:14:30|619.63|616.27|619.73|616.37|619.73|616.37|619.63|616.27|0
1646702080000|2022-03-08 01:14:40|619.53|616.17|620.41|617.05|620.41|617.05|619.53|616.17|0
1646702090000|2022-03-08 01:14:50|620.81|617.45|620.81|617.45|620.81|617.45|620.81|617.45|0
1646702100000|2022-03-08 01:15:00|621.1|617.74|621.2|617.84|621.3|617.94|620.61|617.25|0
1646702110000|2022-03-08 01:15:10|621|617.64|620.22|616.86|621|617.64|620.22|616.86|0
1646702120000|2022-03-08 01:15:20|619.43|616.07|619.43|616.07|619.53|616.17|619.34|615.98|0
1646702130000|2022-03-08 01:15:30|619.23|615.87|619.14|615.78|619.43|616.07|619.04|615.68|0
1646702140000|2022-03-08 01:15:40|618.45|615.09|619.04|615.68|619.14|615.78|618.45|615.09|0
1646702150000|2022-03-08 01:15:50|618.94|615.58|618.25|614.89|619.23|615.87|618.25|614.89|0
1646702160000|2022-03-08 01:16:00|617.27|613.91|617.27|613.91|617.47|614.11|617.18|613.82|0
1646702170000|2022-03-08 01:16:10|617.47|614.11|617.18|613.82|617.47|614.11|617.08|613.72|0
1646702180000|2022-03-08 01:16:20|616.79|613.43|616.1|612.74|616.79|613.43|616.1|612.74|0
1646702190000|2022-03-08 01:16:30|616.4|613.04|615.9|612.54|616.49|613.13|615.9|612.54|0
1646702200000|2022-03-08 01:16:40|616.1|612.74|615.32|611.96|616.1|612.74|615.32|611.96|0
1646702210000|2022-03-08 01:16:50|615.81|612.45|616|612.64|616.29|612.93|615.81|612.45|0
1646702220000|2022-03-08 01:17:00|615.32|611.96|617.18|613.82|617.18|613.82|615.22|611.86|0
1646702230000|2022-03-08 01:17:10|617.27|613.91|618.25|614.89|618.25|614.89|617.08|613.72|0
1646702240000|2022-03-08 01:17:20|618.45|615.09|617.86|614.5|618.45|615.09|617.86|614.5|0
1646702250000|2022-03-08 01:17:30|618.25|614.89|618.25|614.89|618.45|615.09|618.25|614.89|0
1646702260000|2022-03-08 01:17:40|618.16|614.8|618.16|614.8|618.16|614.8|618.16|614.8|0
1646702270000|2022-03-08 01:17:50|618.45|615.09|618.84|615.48|618.84|615.48|618.45|615.09|0
1646702280000|2022-03-08 01:18:00|618.75|615.39|618.25|614.89|619.04|615.68|618.25|614.89|0
1646702290000|2022-03-08 01:18:10|618.35|614.99|618.16|614.8|618.35|614.99|618.06|614.7|0
1646702300000|2022-03-08 01:18:20|617.96|614.6|618.45|615.09|618.45|615.09|617.96|614.6|0
1646702310000|2022-03-08 01:18:30|618.94|615.58|618.45|615.09|618.94|615.58|618.45|615.09|0
1646702320000|2022-03-08 01:18:40|618.55|615.19|617.96|614.6|618.64|615.28|617.96|614.6|0
1646702330000|2022-03-08 01:18:50|618.25|614.89|618.45|615.09|618.45|615.09|618.16|614.8|0
1646702340000|2022-03-08 01:19:00|618.84|615.48|618.45|615.09|618.84|615.48|618.45|615.09|0
1646702350000|2022-03-08 01:19:10|618.84|615.48|618.75|615.39|619.14|615.78|618.75|615.39|0
1646702360000|2022-03-08 01:19:20|618.45|615.09|618.55|615.19|618.55|615.19|618.45|615.09|0
1646702370000|2022-03-08 01:19:30|618.64|615.28|617.96|614.6|618.64|615.28|617.96|614.6|0
1646702380000|2022-03-08 01:19:40|617.37|614.01|617.18|613.82|617.37|614.01|617.18|613.82|0
1646702390000|2022-03-08 01:19:50|617.37|614.01|617.77|614.41|617.77|614.41|617.18|613.82|0
1646702400000|2022-03-08 01:20:00|617.57|614.21|617.77|614.41|617.96|614.6|617.57|614.21|0
1646702410000|2022-03-08 01:20:10|618.16|614.8|618.84|615.48|618.84|615.48|618.16|614.8|0
1646702420000|2022-03-08 01:20:20|618.94|615.58|618.64|615.28|618.94|615.58|618.45|615.09|0
1646702430000|2022-03-08 01:20:30|618.35|614.99|618.55|615.19|618.75|615.39|618.35|614.99|0
1646702440000|2022-03-08 01:20:40|618.45|615.09|618.35|614.99|618.45|615.09|618.35|614.99|0
1646702450000|2022-03-08 01:20:50|618.64|615.28|618.25|614.89|618.64|615.28|618.25|614.89|0
1646702460000|2022-03-08 01:21:00|618.16|614.8|618.75|615.39|618.75|615.39|618.16|614.8|0
1646702470000|2022-03-08 01:21:10|618.25|614.89|618.16|614.8|618.35|614.99|618.16|614.8|0
1646702480000|2022-03-08 01:21:20|618.06|614.7|618.45|615.09|618.45|615.09|618.06|614.7|0
1646702490000|2022-03-08 01:21:30|618.25|614.89|618.16|614.8|618.25|614.89|618.16|614.8|0
1646702500000|2022-03-08 01:21:40|618.35|614.99|618.45|615.09|618.45|615.09|618.35|614.99|0
1646702510000|2022-03-08 01:21:50|618.64|615.28|618.64|615.28|618.64|615.28|618.45|615.09|0
1646702520000|2022-03-08 01:22:00|618.45|615.09|618.25|614.89|618.45|615.09|618.16|614.8|0
1646702530000|2022-03-08 01:22:10|618.16|614.8|618.25|614.89|618.25|614.89|618.06|614.7|0
1646702540000|2022-03-08 01:22:20|618.06|614.7|618.45|615.09|618.45|615.09|618.06|614.7|0
1646702550000|2022-03-08 01:22:30|618.55|615.19|618.64|615.28|618.64|615.28|618.55|615.19|0
1646702560000|2022-03-08 01:22:40|618.84|615.48|618.64|615.28|618.84|615.48|618.64|615.28|0
1646702570000|2022-03-08 01:22:50|618.45|615.09|618.94|615.58|618.94|615.58|618.45|615.09|0
1646702580000|2022-03-08 01:23:00|618.84|615.48|618.84|615.48|618.84|615.48|618.75|615.39|0
1646702590000|2022-03-08 01:23:10|619.04|615.68|618.55|615.19|619.04|615.68|618.55|615.19|0
1646702600000|2022-03-08 01:23:20|618.64|615.28|619.23|615.87|619.23|615.87|618.64|615.28|0
1646702610000|2022-03-08 01:23:30|619.14|615.78|619.04|615.68|619.14|615.78|618.84|615.48|0
1646702620000|2022-03-08 01:23:40|618.84|615.48|619.23|615.87|619.23|615.87|618.84|615.48|0
1646702630000|2022-03-08 01:23:50|620.71|617.35|619.73|616.37|620.71|617.35|619.73|616.37|0
1646702640000|2022-03-08 01:24:00|619.53|616.17|619.73|616.37|619.73|616.37|619.43|616.07|0
1646702650000|2022-03-08 01:24:10|619.62|616.26|619.73|616.37|619.73|616.37|619.43|616.07|0
1646702660000|2022-03-08 01:24:20|619.82|616.46|619.82|616.46|620.02|616.66|619.62|616.26|0
1646702670000|2022-03-08 01:24:30|619.73|616.37|619.53|616.17|619.73|616.37|619.53|616.17|0
1646702680000|2022-03-08 01:24:40|619.62|616.26|618.25|614.89|619.62|616.26|618.25|614.89|0
1646702690000|2022-03-08 01:24:50|618.45|615.09|617.86|614.5|618.45|615.09|617.86|614.5|0
1646702700000|2022-03-08 01:25:00|616.98|613.62|615.22|611.86|616.98|613.62|615.22|611.86|0
1646702710000|2022-03-08 01:25:10|615.7|612.34|616.29|612.93|616.49|613.13|615.7|612.34|0
1646702720000|2022-03-08 01:25:20|616.2|612.84|616.68|613.32|616.68|613.32|616.2|612.84|0
1646702730000|2022-03-08 01:25:30|616.88|613.52|617.07|613.71|617.07|613.71|616.88|613.52|0
1646702740000|2022-03-08 01:25:40|617.18|613.82|617.18|613.82|617.18|613.82|616.88|613.52|0
1646702750000|2022-03-08 01:25:50|617.27|613.91|617.27|613.91|617.27|613.91|617.07|613.71|0
1646702760000|2022-03-08 01:26:00|617.07|613.71|617.66|614.3|617.66|614.3|617.07|613.71|0
1646702770000|2022-03-08 01:26:10|617.86|614.5|617.86|614.5|618.16|614.8|617.86|614.5|0
1646702780000|2022-03-08 01:26:20|617.37|614.01|617.07|613.71|617.37|614.01|616.98|613.62|0
1646702790000|2022-03-08 01:26:30|616.98|613.62|618.45|615.09|618.45|615.09|616.98|613.62|0
1646702800000|2022-03-08 01:26:40|618.64|615.28|618.35|614.99|618.64|615.28|618.35|614.99|0
1646702810000|2022-03-08 01:26:50|618.45|615.09|617.96|614.6|618.55|615.19|617.96|614.6|0
1646702820000|2022-03-08 01:27:00|617.86|614.5|617.96|614.6|617.96|614.6|617.76|614.4|0
1646702830000|2022-03-08 01:27:10|617.76|614.4|617.76|614.4|617.86|614.5|617.76|614.4|0
1646702840000|2022-03-08 01:27:20|617.66|614.3|617.86|614.5|617.86|614.5|617.66|614.3|0
1646702850000|2022-03-08 01:27:30|617.76|614.4|618.16|614.8|618.16|614.8|617.76|614.4|0
1646702860000|2022-03-08 01:27:40|618.64|615.28|618.55|615.19|618.64|615.28|618.25|614.89|0
1646702870000|2022-03-08 01:27:50|618.35|614.99|618.25|614.89|618.35|614.99|618.05|614.69|0
1646702880000|2022-03-08 01:28:00|618.16|614.8|618.64|615.28|618.64|615.28|618.16|614.8|0
1646702890000|2022-03-08 01:28:10|618.84|615.48|618.64|615.28|618.84|615.48|618.55|615.19|0
1646702900000|2022-03-08 01:28:20|618.74|615.38|618.84|615.48|618.84|615.48|618.74|615.38|0
1646702910000|2022-03-08 01:28:30|619.23|615.87|618.74|615.38|619.23|615.87|618.74|615.38|0
1646702920000|2022-03-08 01:28:40|618.94|615.58|619.03|615.67|619.03|615.67|618.84|615.48|0
1646702930000|2022-03-08 01:28:50|619.43|616.07|619.23|615.87|619.53|616.17|619.23|615.87|0
1646702940000|2022-03-08 01:29:00|619.33|615.97|618.94|615.58|619.33|615.97|618.94|615.58|0
1646702950000|2022-03-08 01:29:10|619.03|615.67|618.94|615.58|619.14|615.78|618.94|615.58|0
1646702960000|2022-03-08 01:29:20|619.33|615.97|619.72|616.36|619.72|616.36|619.33|615.97|0
1646702970000|2022-03-08 01:29:30|618.94|615.58|619.14|615.78|619.14|615.78|618.94|615.58|0
1646702980000|2022-03-08 01:29:40|619.23|615.87|619.14|615.78|619.43|616.07|619.14|615.78|0
1646702990000|2022-03-08 01:29:50|619.23|615.87|619.92|616.56|619.92|616.56|619.23|615.87|0
1646703000000|2022-03-08 01:30:00|619.72|616.36|618.94|615.58|619.72|616.36|618.84|615.48|0
1646703010000|2022-03-08 01:30:10|618.55|615.19|619.14|615.78|619.23|615.87|618.55|615.19|0
1646703020000|2022-03-08 01:30:20|618.84|615.48|618.64|615.28|618.84|615.48|618.64|615.28|0
1646703030000|2022-03-08 01:30:30|618.74|615.38|618.74|615.38|618.84|615.48|618.74|615.38|0
1646703040000|2022-03-08 01:30:40|618.55|615.19|617.46|614.1|618.64|615.28|617.46|614.1|0
1646703050000|2022-03-08 01:30:50|617.57|614.21|617.66|614.3|617.76|614.4|617.57|614.21|0
1646703060000|2022-03-08 01:31:00|617.57|614.21|617.17|613.81|617.57|614.21|617.17|613.81|0
1646703070000|2022-03-08 01:31:10|617.27|613.91|617.86|614.5|617.86|614.5|617.27|613.91|0
1646703080000|2022-03-08 01:31:20|618.55|615.19|618.15|614.79|618.64|615.28|618.15|614.79|0
1646703090000|2022-03-08 01:31:30|618.35|614.99|618.55|615.19|618.55|615.19|618.35|614.99|0
1646703100000|2022-03-08 01:31:40|619.03|615.67|619.23|615.87|619.23|615.87|618.94|615.58|0
1646703110000|2022-03-08 01:31:50|619.14|615.78|618.94|615.58|619.23|615.87|618.94|615.58|0
1646703120000|2022-03-08 01:32:00|619.43|616.07|619.33|615.97|619.53|616.17|619.33|615.97|0
1646703130000|2022-03-08 01:32:10|619.43|616.07|619.13|615.77|619.43|616.07|619.03|615.67|0
1646703140000|2022-03-08 01:32:20|619.43|616.07|619.82|616.46|619.92|616.56|619.43|616.07|0
1646703150000|2022-03-08 01:32:30|619.92|616.56|619.72|616.36|619.92|616.56|619.62|616.26|0
1646703160000|2022-03-08 01:32:40|619.53|616.17|619.72|616.36|619.72|616.36|619.53|616.17|0
1646703170000|2022-03-08 01:32:50|619.62|616.26|619.13|615.77|619.62|616.26|619.13|615.77|0
1646703180000|2022-03-08 01:33:00|619.03|615.67|617.66|614.3|619.03|615.67|617.66|614.3|0
1646703190000|2022-03-08 01:33:10|617.07|613.71|616.98|613.62|617.27|613.91|616.98|613.62|0
1646703200000|2022-03-08 01:33:20|617.37|614.01|617.57|614.21|617.57|614.21|617.37|614.01|0
1646703210000|2022-03-08 01:33:30|617.66|614.3|616|612.64|617.66|614.3|616|612.64|0
1646703220000|2022-03-08 01:33:40|616.19|612.83|615.02|611.66|616.19|612.83|615.02|611.66|0
1646703230000|2022-03-08 01:33:50|615.11|611.75|615.11|611.75|615.11|611.75|615.11|611.75|0
1646703240000|2022-03-08 01:34:00|615.02|611.66|614.82|611.46|615.11|611.75|614.82|611.46|0
1646703250000|2022-03-08 01:34:10|614.92|611.56|615.02|611.66|615.02|611.66|614.92|611.56|0
1646703260000|2022-03-08 01:34:20|615.11|611.75|614.72|611.36|615.11|611.75|614.72|611.36|0
1646703270000|2022-03-08 01:34:30|614.92|611.56|614.82|611.46|615.11|611.75|614.72|611.36|0
1646703280000|2022-03-08 01:34:40|614.72|611.36|614.92|611.56|614.92|611.56|614.72|611.36|0
1646703290000|2022-03-08 01:34:50|615.02|611.66|614.92|611.56|615.02|611.66|614.92|611.56|0
1646703300000|2022-03-08 01:35:00|615.22|611.86|615.8|612.44|615.8|612.44|615.22|611.86|0
1646703310000|2022-03-08 01:35:10|616.48|613.12|616.19|612.83|616.48|613.12|616.19|612.83|0
1646703320000|2022-03-08 01:35:20|616.09|612.73|616.48|613.12|616.48|613.12|616.09|612.73|0
1646703330000|2022-03-08 01:35:30|616.39|613.03|616.68|613.32|616.68|613.32|616.29|612.93|0
1646703340000|2022-03-08 01:35:40|616.48|613.12|616.68|613.32|616.68|613.32|616.48|613.12|0
1646703350000|2022-03-08 01:35:50|616.59|613.23|616.98|613.62|617.07|613.71|616.59|613.23|0
1646703360000|2022-03-08 01:36:00|616.48|613.12|616|612.64|616.78|613.42|616|612.64|0
1646703370000|2022-03-08 01:36:10|615.8|612.44|615.41|612.05|615.8|612.44|615.41|612.05|0
1646703380000|2022-03-08 01:36:20|615.5|612.14|615.8|612.44|615.9|612.54|615.5|612.14|0
1646703390000|2022-03-08 01:36:30|616.09|612.73|616.68|613.32|616.68|613.32|616.09|612.73|0
1646703400000|2022-03-08 01:36:40|616.98|613.62|617.27|613.91|617.27|613.91|616.87|613.51|0
1646703410000|2022-03-08 01:36:50|617.07|613.71|616.87|613.51|617.07|613.71|616.87|613.51|0
1646703420000|2022-03-08 01:37:00|616.78|613.42|616.58|613.22|616.78|613.42|616.58|613.22|0
1646703430000|2022-03-08 01:37:10|616.68|613.32|616.87|613.51|616.87|613.51|616.68|613.32|0
1646703440000|2022-03-08 01:37:20|617.07|613.71|616.98|613.62|617.07|613.71|616.98|613.62|0
1646703450000|2022-03-08 01:37:30|617.07|613.71|617.56|614.2|617.56|614.2|617.07|613.71|0
1646703460000|2022-03-08 01:37:40|617.76|614.4|617.66|614.3|617.85|614.49|617.66|614.3|0
1646703470000|2022-03-08 01:37:50|617.85|614.49|617.85|614.49|617.96|614.6|617.85|614.49|0
1646703480000|2022-03-08 01:38:00|618.15|614.79|617.96|614.6|618.15|614.79|617.96|614.6|0
1646703490000|2022-03-08 01:38:10|618.25|614.89|618.25|614.89|618.25|614.89|618.15|614.79|0
1646703500000|2022-03-08 01:38:20|618.44|615.08|618.35|614.99|618.44|615.08|618.35|614.99|0
1646703510000|2022-03-08 01:38:30|618.74|615.38|618.94|615.58|618.94|615.58|618.74|615.38|0
1646703520000|2022-03-08 01:38:40|618.83|615.47|618.83|615.47|618.83|615.47|618.83|615.47|0
1646703530000|2022-03-08 01:38:50|618.64|615.28|619.92|616.56|619.92|616.56|618.54|615.18|0
1646703540000|2022-03-08 01:39:00|620.11|616.75|620.8|617.44|620.9|617.54|620.11|616.75|0
1646703550000|2022-03-08 01:39:10|620.6|617.24|620.99|617.63|621.29|617.93|620.6|617.24|0
1646703560000|2022-03-08 01:39:20|620.8|617.44|620.4|617.04|620.8|617.44|620.4|617.04|0
1646703570000|2022-03-08 01:39:30|620.51|617.15|620.99|617.63|621.1|617.74|620.51|617.15|0
1646703580000|2022-03-08 01:39:40|621.29|617.93|621.29|617.93|621.88|618.52|621.29|617.93|0
1646703590000|2022-03-08 01:39:50|621.49|618.13|622.17|618.81|622.17|618.81|621.49|618.13|0
1646703600000|2022-03-08 01:40:00|621.98|618.62|621.1|617.74|621.98|618.62|621.1|617.74|0
1646703610000|2022-03-08 01:40:10|620.6|617.24|620.21|616.85|620.7|617.34|620.21|616.85|0
1646703620000|2022-03-08 01:40:20|620.31|616.95|620.9|617.54|620.9|617.54|620.31|616.95|0
1646703630000|2022-03-08 01:40:30|620.7|617.34|620.31|616.95|620.9|617.54|620.31|616.95|0
1646703640000|2022-03-08 01:40:40|620.7|617.34|620.7|617.34|620.7|617.34|620.7|617.34|0
1646703650000|2022-03-08 01:40:50|620.31|616.95|620.01|616.65|620.31|616.95|620.01|616.65|0
1646703660000|2022-03-08 01:41:00|619.82|616.46|619.42|616.06|619.82|616.46|619.23|615.87|0
1646703670000|2022-03-08 01:41:10|620.11|616.75|620.31|616.95|620.31|616.95|620.11|616.75|0
1646703680000|2022-03-08 01:41:20|620.11|616.75|620.51|617.15|620.51|617.15|620.11|616.75|0
1646703690000|2022-03-08 01:41:30|620.11|616.75|620.11|616.75|620.11|616.75|620.01|616.65|0
1646703700000|2022-03-08 01:41:40|620.31|616.95|620.6|617.24|620.6|617.24|620.11|616.75|0
1646703710000|2022-03-08 01:41:50|620.8|617.44|620.7|617.34|620.8|617.44|620.51|617.15|0
1646703720000|2022-03-08 01:42:00|620.51|617.15|620.4|617.04|620.7|617.34|620.21|616.85|0
1646703730000|2022-03-08 01:42:10|620.7|617.34|620.8|617.44|620.9|617.54|620.7|617.34|0
1646703740000|2022-03-08 01:42:20|620.31|616.95|620.11|616.75|620.31|616.95|619.81|616.45|0
1646703750000|2022-03-08 01:42:30|620.31|616.95|620.31|616.95|620.4|617.04|620.31|616.95|0
1646703760000|2022-03-08 01:42:40|620.4|617.04|620.6|617.24|620.6|617.24|620.31|616.95|0
1646703770000|2022-03-08 01:42:50|620.21|616.85|619.92|616.56|620.21|616.85|619.92|616.56|0
1646703780000|2022-03-08 01:43:00|620.31|616.95|619.81|616.45|620.31|616.95|619.81|616.45|0
1646703790000|2022-03-08 01:43:10|619.62|616.26|619.03|615.67|619.62|616.26|619.03|615.67|0
1646703800000|2022-03-08 01:43:20|619.13|615.77|618.64|615.28|619.13|615.77|618.64|615.28|0
1646703810000|2022-03-08 01:43:30|618.44|615.08|618.54|615.18|618.54|615.18|618.44|615.08|0
1646703820000|2022-03-08 01:43:40|618.64|615.28|618.83|615.47|618.94|615.58|618.64|615.28|0
1646703830000|2022-03-08 01:43:50|618.35|614.99|617.95|614.59|618.64|615.28|617.95|614.59|0
1646703840000|2022-03-08 01:44:00|617.85|614.49|617.76|614.4|618.05|614.69|617.76|614.4|0
1646703850000|2022-03-08 01:44:10|617.56|614.2|616.87|613.51|617.66|614.3|616.87|613.51|0
1646703860000|2022-03-08 01:44:20|616.97|613.61|616.97|613.61|617.17|613.81|616.78|613.42|0
1646703870000|2022-03-08 01:44:30|616.87|613.51|616.78|613.42|616.97|613.61|616.78|613.42|0
1646703880000|2022-03-08 01:44:40|616.68|613.32|616.48|613.12|616.68|613.32|616.48|613.12|0
1646703890000|2022-03-08 01:44:50|616.28|612.92|616|612.64|616.28|612.92|615.89|612.53|0
1646703900000|2022-03-08 01:45:00|616.48|613.12|616.97|613.61|616.97|613.61|616.48|613.12|0
1646703910000|2022-03-08 01:45:10|616.87|613.51|617.37|614.01|617.37|614.01|616.87|613.51|0
1646703920000|2022-03-08 01:45:20|617.46|614.1|617.37|614.01|617.46|614.1|617.37|614.01|0
1646703930000|2022-03-08 01:45:30|617.26|613.9|617.17|613.81|617.26|613.9|616.87|613.51|0
1646703940000|2022-03-08 01:45:40|616.87|613.51|617.37|614.01|617.37|614.01|616.87|613.51|0
1646703950000|2022-03-08 01:45:50|617.17|613.81|617.37|614.01|617.37|614.01|617.17|613.81|0
1646703960000|2022-03-08 01:46:00|617.46|614.1|618.83|615.47|618.83|615.47|617.46|614.1|0
1646703970000|2022-03-08 01:46:10|619.03|615.67|618.74|615.38|619.03|615.67|618.44|615.08|0
1646703980000|2022-03-08 01:46:20|618.44|615.08|618.35|614.99|618.44|615.08|618.15|614.79|0
1646703990000|2022-03-08 01:46:30|618.44|615.08|618.35|614.99|618.44|615.08|618.15|614.79|0
1646704000000|2022-03-08 01:46:40|618.15|614.79|617.46|614.1|618.15|614.79|617.46|614.1|0
1646704010000|2022-03-08 01:46:50|617.37|614.01|617.85|614.49|618.15|614.79|617.37|614.01|0
1646704020000|2022-03-08 01:47:00|618.24|614.88|617.76|614.4|618.24|614.88|617.76|614.4|0
1646704030000|2022-03-08 01:47:10|617.95|614.59|617.46|614.1|617.95|614.59|617.46|614.1|0
1646704040000|2022-03-08 01:47:20|617.56|614.2|617.46|614.1|617.56|614.2|617.46|614.1|0
1646704050000|2022-03-08 01:47:30|617.37|614.01|617.66|614.3|617.66|614.3|617.37|614.01|0
1646704060000|2022-03-08 01:47:40|617.56|614.2|617.37|614.01|617.56|614.2|617.17|613.81|0
1646704070000|2022-03-08 01:47:50|617.07|613.71|617.37|614.01|617.37|614.01|616.87|613.51|0
1646704080000|2022-03-08 01:48:00|617.17|613.81|616.87|613.51|617.17|613.81|616.87|613.51|0
1646704090000|2022-03-08 01:48:10|616.97|613.61|617.56|614.2|617.56|614.2|616.97|613.61|0
1646704100000|2022-03-08 01:48:20|617.66|614.3|616.78|613.42|617.66|614.3|616.78|613.42|0
1646704110000|2022-03-08 01:48:30|615.99|612.63|615.99|612.63|615.99|612.63|615.8|612.44|0
1646704120000|2022-03-08 01:48:40|616.19|612.83|616.19|612.83|616.19|612.83|616.19|612.83|0
1646704130000|2022-03-08 01:48:50|616.48|613.12|617.07|613.71|617.07|613.71|616.48|613.12|0
1646704140000|2022-03-08 01:49:00|616.97|613.61|617.36|614|617.36|614|616.87|613.51|0
1646704150000|2022-03-08 01:49:10|616.78|613.42|616.78|613.42|616.78|613.42|616.78|613.42|0
1646704160000|2022-03-08 01:49:20|616.87|613.51|617.26|613.9|617.26|613.9|616.87|613.51|0
1646704170000|2022-03-08 01:49:30|617.36|614|616.78|613.42|617.36|614|616.78|613.42|0
1646704180000|2022-03-08 01:49:40|616.58|613.22|616.19|612.83|616.58|613.22|616.19|612.83|0
1646704190000|2022-03-08 01:49:50|616.58|613.22|616.78|613.42|616.97|613.61|616.58|613.22|0
1646704200000|2022-03-08 01:50:00|616.58|613.22|617.36|614|617.36|614|616.58|613.22|0
1646704210000|2022-03-08 01:50:10|617.17|613.81|617.76|614.4|617.76|614.4|617.17|613.81|0
1646704220000|2022-03-08 01:50:20|617.56|614.2|616.87|613.51|617.56|614.2|616.87|613.51|0
1646704230000|2022-03-08 01:50:30|616.97|613.61|616.38|613.02|616.97|613.61|616.38|613.02|0
1646704240000|2022-03-08 01:50:40|616.09|612.73|615.99|612.63|616.09|612.73|615.99|612.63|0
1646704250000|2022-03-08 01:50:50|616.38|613.02|616.28|612.92|616.38|613.02|616.19|612.83|0
1646704260000|2022-03-08 01:51:00|616.19|612.83|616.28|612.92|616.28|612.92|616.19|612.83|0
1646704270000|2022-03-08 01:51:10|615.89|612.53|615.7|612.34|615.89|612.53|615.6|612.24|0
1646704280000|2022-03-08 01:51:20|615.8|612.44|616.19|612.83|616.19|612.83|615.8|612.44|0
1646704290000|2022-03-08 01:51:30|616.09|612.73|615.89|612.53|616.09|612.73|615.89|612.53|0
1646704300000|2022-03-08 01:51:40|616.09|612.73|616.28|612.92|616.28|612.92|615.99|612.63|0
1646704310000|2022-03-08 01:51:50|616.19|612.83|616.19|612.83|616.19|612.83|616.09|612.73|0
1646704320000|2022-03-08 01:52:00|615.99|612.63|616.38|613.02|616.38|613.02|615.99|612.63|0
1646704330000|2022-03-08 01:52:10|616.48|613.12|615.99|612.63|616.48|613.12|615.99|612.63|0
1646704340000|2022-03-08 01:52:20|615.89|612.53|615.99|612.63|615.99|612.63|615.8|612.44|0
1646704350000|2022-03-08 01:52:30|615.89|612.53|615.99|612.63|615.99|612.63|615.7|612.34|0
1646704360000|2022-03-08 01:52:40|616.38|613.02|616.48|613.12|616.48|613.12|616.38|613.02|0
1646704370000|2022-03-08 01:52:50|616.19|612.83|616.48|613.12|616.48|613.12|615.99|612.63|0
1646704380000|2022-03-08 01:53:00|616.28|612.92|617.07|613.71|617.07|613.71|616.28|612.92|0
1646704390000|2022-03-08 01:53:10|617.17|613.81|617.46|614.1|617.56|614.2|617.17|613.81|0
1646704400000|2022-03-08 01:53:20|617.56|614.2|617.07|613.71|617.56|614.2|617.07|613.71|0
1646704410000|2022-03-08 01:53:30|617.17|613.81|617.85|614.49|618.15|614.79|617.17|613.81|0
1646704420000|2022-03-08 01:53:40|617.76|614.4|618.05|614.69|618.05|614.69|617.17|613.81|0
1646704430000|2022-03-08 01:53:50|617.76|614.4|617.95|614.59|617.95|614.59|617.76|614.4|0
1646704440000|2022-03-08 01:54:00|618.15|614.79|618.63|615.27|618.63|615.27|618.15|614.79|0
1646704450000|2022-03-08 01:54:10|618.15|614.79|618.34|614.98|618.63|615.27|617.95|614.59|0
1646704460000|2022-03-08 01:54:20|618.44|615.08|618.74|615.38|618.74|615.38|618.44|615.08|0
1646704470000|2022-03-08 01:54:30|618.63|615.27|618.63|615.27|618.83|615.47|618.54|615.18|0
1646704480000|2022-03-08 01:54:40|618.83|615.47|619.03|615.67|619.13|615.77|618.83|615.47|0
1646704490000|2022-03-08 01:54:50|619.42|616.06|619.03|615.67|619.42|616.06|619.03|615.67|0
1646704500000|2022-03-08 01:55:00|618.34|614.98|618.44|615.08|618.74|615.38|618.34|614.98|0
1646704510000|2022-03-08 01:55:10|618.63|615.27|618.15|614.79|618.63|615.27|618.04|614.68|0
1646704520000|2022-03-08 01:55:20|618.54|615.18|618.24|614.88|618.54|615.18|618.15|614.79|0
1646704530000|2022-03-08 01:55:30|618.34|614.98|618.54|615.18|618.54|615.18|618.34|614.98|0
1646704540000|2022-03-08 01:55:40|618.74|615.38|617.95|614.59|618.74|615.38|617.95|614.59|0
1646704550000|2022-03-08 01:55:50|617.75|614.39|617.95|614.59|617.95|614.59|617.65|614.29|0
1646704560000|2022-03-08 01:56:00|617.85|614.49|617.75|614.39|617.85|614.49|617.56|614.2|0
1646704570000|2022-03-08 01:56:10|617.56|614.2|616.67|613.31|617.56|614.2|616.67|613.31|0
1646704580000|2022-03-08 01:56:20|617.17|613.81|616.97|613.61|617.17|613.81|616.87|613.51|0
1646704590000|2022-03-08 01:56:30|617.17|613.81|616.97|613.61|617.17|613.81|616.97|613.61|0
1646704600000|2022-03-08 01:56:40|616.87|613.51|616.97|613.61|617.26|613.9|616.87|613.51|0
1646704610000|2022-03-08 01:56:50|617.06|613.7|617.06|613.7|617.17|613.81|617.06|613.7|0
1646704620000|2022-03-08 01:57:00|617.17|613.81|617.17|613.81|617.17|613.81|616.77|613.41|0
1646704630000|2022-03-08 01:57:10|616.87|613.51|616.67|613.31|616.87|613.51|616.58|613.22|0
1646704640000|2022-03-08 01:57:20|616.58|613.22|616.97|613.61|616.97|613.61|616.58|613.22|0
1646704650000|2022-03-08 01:57:30|616.77|613.41|616.87|613.51|616.87|613.51|616.77|613.41|0
1646704660000|2022-03-08 01:57:40|617.17|613.81|617.17|613.81|617.17|613.81|617.06|613.7|0
1646704670000|2022-03-08 01:57:50|617.56|614.2|617.36|614|617.56|614.2|617.36|614|0
1646704680000|2022-03-08 01:58:00|617.46|614.1|617.95|614.59|618.24|614.88|617.46|614.1|0
1646704690000|2022-03-08 01:58:10|618.15|614.79|617.46|614.1|618.15|614.79|617.46|614.1|0
1646704700000|2022-03-08 01:58:20|617.26|613.9|616.58|613.22|617.26|613.9|616.58|613.22|0
1646704710000|2022-03-08 01:58:30|616.67|613.31|616.87|613.51|616.87|613.51|616.67|613.31|0
1646704720000|2022-03-08 01:58:40|617.17|613.81|616.97|613.61|617.17|613.81|616.97|613.61|0
1646704730000|2022-03-08 01:58:50|616.67|613.31|616.58|613.22|616.67|613.31|616.58|613.22|0
1646704740000|2022-03-08 01:59:00|616.67|613.31|616.87|613.51|616.87|613.51|616.58|613.22|0
1646704750000|2022-03-08 01:59:10|616.97|613.61|616.87|613.51|617.06|613.7|616.87|613.51|0
1646704760000|2022-03-08 01:59:20|616.97|613.61|617.46|614.1|617.46|614.1|616.97|613.61|0
1646704770000|2022-03-08 01:59:30|617.17|613.81|616.48|613.12|617.17|613.81|616.48|613.12|0
1646704780000|2022-03-08 01:59:40|616.38|613.02|616.28|612.92|616.38|613.02|616.28|612.92|0
1646704790000|2022-03-08 01:59:50|616.19|612.83|616.87|613.51|617.06|613.7|616.19|612.83|0
1646704800000|2022-03-08 02:00:00|616.77|613.41|616.19|612.83|616.77|613.41|616.08|612.72|0
1646704810000|2022-03-08 02:00:10|616.67|613.31|616.38|613.02|616.67|613.31|616.28|612.92|0
1646704820000|2022-03-08 02:00:20|616.48|613.12|617.36|614|617.36|614|616.48|613.12|0
1646704830000|2022-03-08 02:00:30|617.75|614.39|617.95|614.59|617.95|614.59|617.65|614.29|0
1646704840000|2022-03-08 02:00:40|617.85|614.49|618.04|614.68|618.15|614.79|617.85|614.49|0
1646704850000|2022-03-08 02:00:50|618.15|614.79|618.24|614.88|618.44|615.08|618.15|614.79|0
1646704860000|2022-03-08 02:01:00|618.34|614.98|618.44|615.08|618.44|615.08|618.24|614.88|0
1646704870000|2022-03-08 02:01:10|618.73|615.37|618.54|615.18|618.83|615.47|618.54|615.18|0
1646704880000|2022-03-08 02:01:20|618.34|614.98|618.04|614.68|618.34|614.98|617.56|614.2|0
1646704890000|2022-03-08 02:01:30|617.75|614.39|617.85|614.49|618.04|614.68|617.75|614.39|0
1646704900000|2022-03-08 02:01:40|617.95|614.59|617.95|614.59|617.95|614.59|617.85|614.49|0
1646704910000|2022-03-08 02:01:50|617.85|614.49|617.16|613.8|617.85|614.49|617.16|613.8|0
1646704920000|2022-03-08 02:02:00|616.58|613.22|617.36|614|617.36|614|616.58|613.22|0
1646704930000|2022-03-08 02:02:10|617.45|614.09|617.85|614.49|617.85|614.49|617.45|614.09|0
1646704940000|2022-03-08 02:02:20|618.14|614.78|617.65|614.29|618.14|614.78|617.56|614.2|0
1646704950000|2022-03-08 02:02:30|617.85|614.49|618.04|614.68|618.04|614.68|617.75|614.39|0
1646704960000|2022-03-08 02:02:40|617.75|614.39|617.85|614.49|617.95|614.59|617.75|614.39|0
1646704970000|2022-03-08 02:02:50|617.95|614.59|617.54|614.18|617.95|614.59|617.25|613.89|0
1646704980000|2022-03-08 02:03:00|617.65|614.29|618.04|614.68|618.04|614.68|617.65|614.29|0
1646704990000|2022-03-08 02:03:10|617.84|614.48|617.35|613.99|617.84|614.48|617.35|613.99|0
1646705000000|2022-03-08 02:03:20|617.65|614.29|617.84|614.48|617.84|614.48|617.65|614.29|0
1646705010000|2022-03-08 02:03:30|618.24|614.88|618.33|614.97|618.33|614.97|617.84|614.48|0
1646705020000|2022-03-08 02:03:40|617.44|614.08|616.26|612.9|617.44|614.08|616.26|612.9|0
1646705030000|2022-03-08 02:03:50|616.46|613.1|616.66|613.3|616.76|613.4|616.46|613.1|0
1646705040000|2022-03-08 02:04:00|616.76|613.4|616.17|612.81|616.76|613.4|615.87|612.51|0
1646705050000|2022-03-08 02:04:10|615.77|612.41|615.77|612.41|615.87|612.51|615.77|612.41|0
1646705060000|2022-03-08 02:04:20|615.47|612.11|615.87|612.51|615.87|612.51|615.47|612.11|0
1646705070000|2022-03-08 02:04:30|616.06|612.7|616.26|612.9|616.26|612.9|616.06|612.7|0
1646705080000|2022-03-08 02:04:40|616.36|613|616.46|613.1|616.46|613.1|616.26|612.9|0
1646705090000|2022-03-08 02:04:50|616.66|613.3|616.06|612.7|616.66|613.3|616.06|612.7|0
1646705100000|2022-03-08 02:05:00|616.17|612.81|616.06|612.7|616.17|612.81|616.06|612.7|0
1646705110000|2022-03-08 02:05:10|616.46|613.1|615.87|612.51|616.56|613.2|615.87|612.51|0
1646705120000|2022-03-08 02:05:20|615.67|612.31|615.47|612.11|615.67|612.31|615.28|611.92|0
1646705130000|2022-03-08 02:05:30|615.28|611.92|615.18|611.82|615.28|611.92|615.08|611.72|0
1646705140000|2022-03-08 02:05:40|614.99|611.63|614.69|611.33|614.99|611.63|614.69|611.33|0
1646705150000|2022-03-08 02:05:50|614.49|611.13|614.49|611.13|614.49|611.13|614.1|610.74|0
1646705160000|2022-03-08 02:06:00|614.69|611.33|614.49|611.13|614.69|611.33|614.49|611.13|0
1646705170000|2022-03-08 02:06:10|614.3|610.94|614.69|611.33|614.69|611.33|614|610.64|0
1646705180000|2022-03-08 02:06:20|614.88|611.52|614.69|611.33|615.08|611.72|614.69|611.33|0
1646705190000|2022-03-08 02:06:30|614.79|611.43|614.69|611.33|614.88|611.52|614.69|611.33|0
1646705200000|2022-03-08 02:06:40|615.08|611.72|614.88|611.52|615.18|611.82|614.79|611.43|0
1646705210000|2022-03-08 02:06:50|614.99|611.63|615.08|611.72|615.47|612.11|614.99|611.63|0
1646705220000|2022-03-08 02:07:00|615.28|611.92|615.58|612.22|615.58|612.22|615.18|611.82|0
1646705230000|2022-03-08 02:07:10|615.38|612.02|615.47|612.11|615.47|612.11|615.38|612.02|0
1646705240000|2022-03-08 02:07:20|615.67|612.31|616.36|613|616.65|613.29|615.67|612.31|0
1646705250000|2022-03-08 02:07:30|616.76|613.4|617.15|613.79|617.15|613.79|616.76|613.4|0
1646705260000|2022-03-08 02:07:40|617.05|613.69|617.05|613.69|617.15|613.79|617.05|613.69|0
1646705270000|2022-03-08 02:07:50|617.24|613.88|617.84|614.48|617.94|614.58|617.24|613.88|0
1646705280000|2022-03-08 02:08:00|617.54|614.18|617.94|614.58|617.94|614.58|617.35|613.99|0
1646705290000|2022-03-08 02:08:10|618.14|614.78|617.94|614.58|618.14|614.78|617.94|614.58|0
1646705300000|2022-03-08 02:08:20|618.03|614.67|617.84|614.48|618.14|614.78|617.84|614.48|0
1646705310000|2022-03-08 02:08:30|617.94|614.58|617.54|614.18|617.94|614.58|617.35|613.99|0
1646705320000|2022-03-08 02:08:40|617.15|613.79|616.65|613.29|617.24|613.88|616.65|613.29|0
1646705330000|2022-03-08 02:08:50|616.56|613.2|617.74|614.38|617.74|614.38|616.56|613.2|0
1646705340000|2022-03-08 02:09:00|617.94|614.58|617.94|614.58|617.94|614.58|617.94|614.58|0
1646705350000|2022-03-08 02:09:10|618.33|614.97|619.22|615.86|619.22|615.86|618.33|614.97|0
1646705360000|2022-03-08 02:09:20|619.12|615.76|619.22|615.86|619.22|615.86|618.73|615.37|0
1646705370000|2022-03-08 02:09:30|618.62|615.26|618.23|614.87|618.62|615.26|618.23|614.87|0
1646705380000|2022-03-08 02:09:40|618.53|615.17|618.33|614.97|618.53|615.17|618.13|614.77|0
1646705390000|2022-03-08 02:09:50|618.62|615.26|617.54|614.18|618.62|615.26|617.44|614.08|0
1646705400000|2022-03-08 02:10:00|617.64|614.28|616.56|613.2|617.64|614.28|616.56|613.2|0
1646705410000|2022-03-08 02:10:10|616.46|613.1|616.06|612.7|616.56|613.2|616.06|612.7|0
1646705420000|2022-03-08 02:10:20|616.26|612.9|616.46|613.1|616.56|613.2|616.26|612.9|0
1646705430000|2022-03-08 02:10:30|616.36|613|616.76|613.4|616.76|613.4|616.36|613|0
1646705440000|2022-03-08 02:10:40|616.56|613.2|616.26|612.9|616.95|613.59|616.26|612.9|0
1646705450000|2022-03-08 02:10:50|615.97|612.61|616.17|612.81|616.36|613|615.97|612.61|0
1646705460000|2022-03-08 02:11:00|616.36|613|615.77|612.41|616.36|613|615.77|612.41|0
1646705470000|2022-03-08 02:11:10|615.47|612.11|615.77|612.41|615.77|612.41|615.47|612.11|0
1646705480000|2022-03-08 02:11:20|615.97|612.61|616.56|613.2|616.56|613.2|615.97|612.61|0
1646705490000|2022-03-08 02:11:30|617.05|613.69|616.76|613.4|617.05|613.69|616.56|613.2|0
1646705500000|2022-03-08 02:11:40|616.95|613.59|616.26|612.9|617.15|613.79|616.26|612.9|0
1646705510000|2022-03-08 02:11:50|616.46|613.1|616.46|613.1|616.46|613.1|616.36|613|0
1646705520000|2022-03-08 02:12:00|616.16|612.8|616.16|612.8|616.36|613|616.16|612.8|0
1646705530000|2022-03-08 02:12:10|616.36|613|616.36|613|616.36|613|616.36|613|0
1646705540000|2022-03-08 02:12:20|616.56|613.2|616.56|613.2|616.76|613.4|616.56|613.2|0
1646705550000|2022-03-08 02:12:30|616.46|613.1|616.36|613|616.46|613.1|616.36|613|0
1646705560000|2022-03-08 02:12:40|616.56|613.2|616.36|613|616.56|613.2|616.36|613|0
1646705570000|2022-03-08 02:12:50|616.16|612.8|616.46|613.1|616.46|613.1|616.16|612.8|0
1646705580000|2022-03-08 02:13:00|616.26|612.9|616.26|612.9|616.26|612.9|615.97|612.61|0
1646705590000|2022-03-08 02:13:10|616.56|613.2|616.56|613.2|616.75|613.39|616.56|613.2|0
1646705600000|2022-03-08 02:13:20|616.26|612.9|616.46|613.1|616.56|613.2|616.26|612.9|0
1646705610000|2022-03-08 02:13:30|616.56|613.2|616.75|613.39|616.75|613.39|616.56|613.2|0
1646705620000|2022-03-08 02:13:40|616.85|613.49|616.75|613.39|616.85|613.49|616.75|613.39|0
1646705630000|2022-03-08 02:13:50|616.46|613.1|616.36|613|616.46|613.1|616.16|612.8|0
1646705640000|2022-03-08 02:14:00|616.75|613.39|616.65|613.29|616.75|613.39|616.56|613.2|0
1646705650000|2022-03-08 02:14:10|616.75|613.39|616.56|613.2|617.15|613.79|616.56|613.2|0
1646705660000|2022-03-08 02:14:20|616.75|613.39|616.75|613.39|616.75|613.39|616.75|613.39|0
1646705670000|2022-03-08 02:14:30|617.05|613.69|617.64|614.28|617.64|614.28|617.05|613.69|0
1646705680000|2022-03-08 02:14:40|617.54|614.18|617.15|613.79|617.64|614.28|617.15|613.79|0
1646705690000|2022-03-08 02:14:50|617.24|613.88|616.85|613.49|617.54|614.18|616.85|613.49|0
1646705700000|2022-03-08 02:15:00|616.36|613|616.75|613.39|616.95|613.59|616.36|613|0
1646705710000|2022-03-08 02:15:10|616.65|613.29|617.05|613.69|617.05|613.69|616.65|613.29|0
1646705720000|2022-03-08 02:15:20|617.34|613.98|617.44|614.08|617.44|614.08|617.24|613.88|0
1646705730000|2022-03-08 02:15:30|617.34|613.98|617.15|613.79|617.34|613.98|617.15|613.79|0
1646705740000|2022-03-08 02:15:40|617.24|613.88|615.67|612.31|617.83|614.47|615.67|612.31|0
1646705750000|2022-03-08 02:15:50|615.97|612.61|615.67|612.31|615.97|612.61|615.67|612.31|0
1646705760000|2022-03-08 02:16:00|615.77|612.41|615.97|612.61|615.97|612.61|615.77|612.41|0
1646705770000|2022-03-08 02:16:10|615.86|612.5|616.16|612.8|616.36|613|615.86|612.5|0
1646705780000|2022-03-08 02:16:20|615.86|612.5|616.16|612.8|616.16|612.8|615.86|612.5|0
1646705790000|2022-03-08 02:16:30|615.97|612.61|616.16|612.8|616.16|612.8|615.97|612.61|0
1646705800000|2022-03-08 02:16:40|616.06|612.7|615.97|612.61|616.26|612.9|615.97|612.61|0
1646705810000|2022-03-08 02:16:50|616.06|612.7|615.97|612.61|616.06|612.7|615.77|612.41|0
1646705820000|2022-03-08 02:17:00|615.67|612.31|615.08|611.72|615.67|612.31|615.08|611.72|0
1646705830000|2022-03-08 02:17:10|615.18|611.82|615.38|612.02|616.06|612.7|615.18|611.82|0
1646705840000|2022-03-08 02:17:20|615.67|612.31|615.67|612.31|615.86|612.5|615.67|612.31|0
1646705850000|2022-03-08 02:17:30|615.77|612.41|615.47|612.11|615.86|612.5|615.47|612.11|0
1646705860000|2022-03-08 02:17:40|615.86|612.5|614.68|611.32|615.86|612.5|614.68|611.32|0
1646705870000|2022-03-08 02:17:50|614.98|611.62|614.98|611.62|615.08|611.72|614.98|611.62|0
1646705880000|2022-03-08 02:18:00|615.08|611.72|615.57|612.21|615.57|612.21|615.08|611.72|0
1646705890000|2022-03-08 02:18:10|615.27|611.91|615.67|612.31|615.67|612.31|615.08|611.72|0
1646705900000|2022-03-08 02:18:20|615.57|612.21|615.57|612.21|615.57|612.21|615.47|612.11|0
1646705910000|2022-03-08 02:18:30|615.47|612.11|615.57|612.21|615.57|612.21|615.47|612.11|0
1646705920000|2022-03-08 02:18:40|615.38|612.02|614.88|611.52|615.47|612.11|614.88|611.52|0
1646705930000|2022-03-08 02:18:50|614.98|611.62|614.88|611.52|614.98|611.62|614.88|611.52|0
1646705940000|2022-03-08 02:19:00|615.08|611.72|615.08|611.72|615.18|611.82|614.88|611.52|0
1646705950000|2022-03-08 02:19:10|614.98|611.62|614.88|611.52|614.98|611.62|614.68|611.32|0
1646705960000|2022-03-08 02:19:20|614.98|611.62|615.27|611.91|615.27|611.91|614.98|611.62|0
1646705970000|2022-03-08 02:19:30|615.47|612.11|615.67|612.31|615.67|612.31|615.47|612.11|0
1646705980000|2022-03-08 02:19:40|616.06|612.7|615.18|611.82|616.06|612.7|615.18|611.82|0
1646705990000|2022-03-08 02:19:50|616.06|612.7|616.06|612.7|616.06|612.7|615.67|612.31|0
1646706000000|2022-03-08 02:20:00|615.97|612.61|616.26|612.9|616.26|612.9|615.97|612.61|0
1646706010000|2022-03-08 02:20:10|616.36|613|616.45|613.09|616.45|613.09|616.36|613|0
1646706020000|2022-03-08 02:20:20|616.36|613|616.36|613|616.45|613.09|616.36|613|0
1646706030000|2022-03-08 02:20:30|616.85|613.49|616.75|613.39|616.85|613.49|616.56|613.2|0
1646706040000|2022-03-08 02:20:40|616.85|613.49|617.04|613.68|617.04|613.68|616.65|613.29|0
1646706050000|2022-03-08 02:20:50|617.24|613.88|617.74|614.38|617.74|614.38|617.24|613.88|0
1646706060000|2022-03-08 02:21:00|617.44|614.08|617.44|614.08|617.44|614.08|617.34|613.98|0
1646706070000|2022-03-08 02:21:10|617.63|614.27|617.44|614.08|617.63|614.27|617.15|613.79|0
1646706080000|2022-03-08 02:21:20|617.24|613.88|617.54|614.18|617.54|614.18|617.15|613.79|0
1646706090000|2022-03-08 02:21:30|617.34|613.98|617.24|613.88|617.34|613.98|617.24|613.88|0
1646706100000|2022-03-08 02:21:40|617.44|614.08|617.54|614.18|617.74|614.38|617.44|614.08|0
1646706110000|2022-03-08 02:21:50|617.63|614.27|617.63|614.27|617.63|614.27|617.54|614.18|0
1646706120000|2022-03-08 02:22:00|617.54|614.18|617.74|614.38|617.83|614.47|617.54|614.18|0
1646706130000|2022-03-08 02:22:10|617.83|614.47|617.54|614.18|617.93|614.57|617.54|614.18|0
1646706140000|2022-03-08 02:22:20|617.63|614.27|617.54|614.18|617.63|614.27|617.54|614.18|0
1646706150000|2022-03-08 02:22:30|617.34|613.98|616.85|613.49|617.34|613.98|616.85|613.49|0
1646706160000|2022-03-08 02:22:40|617.24|613.88|617.54|614.18|617.54|614.18|617.04|613.68|0
1646706170000|2022-03-08 02:22:50|617.44|614.08|617.54|614.18|617.54|614.18|617.44|614.08|0
1646706180000|2022-03-08 02:23:00|617.44|614.08|617.04|613.68|617.44|614.08|617.04|613.68|0
1646706190000|2022-03-08 02:23:10|617.15|613.79|616.65|613.29|617.15|613.79|616.65|613.29|0
1646706200000|2022-03-08 02:23:20|617.04|613.68|616.95|613.59|617.15|613.79|616.95|613.59|0
1646706210000|2022-03-08 02:23:30|616.85|613.49|616.55|613.19|616.85|613.49|616.55|613.19|0
1646706220000|2022-03-08 02:23:40|616.95|613.59|616.95|613.59|616.95|613.59|616.95|613.59|0
1646706230000|2022-03-08 02:23:50|617.04|613.68|617.04|613.68|617.04|613.68|617.04|613.68|0
1646706240000|2022-03-08 02:24:00|617.15|613.79|617.04|613.68|617.15|613.79|617.04|613.68|0
1646706250000|2022-03-08 02:24:10|617.15|613.79|616.75|613.39|617.15|613.79|616.75|613.39|0
1646706260000|2022-03-08 02:24:20|616.85|613.49|616.85|613.49|616.85|613.49|616.75|613.39|0
1646706270000|2022-03-08 02:24:30|616.95|613.59|617.04|613.68|617.04|613.68|616.95|613.59|0
1646706280000|2022-03-08 02:24:40|617.15|613.79|617.15|613.79|617.24|613.88|617.04|613.68|0
1646706290000|2022-03-08 02:24:50|617.04|613.68|617.04|613.68|617.15|613.79|617.04|613.68|0
1646706300000|2022-03-08 02:25:00|617.15|613.79|617.83|614.47|617.83|614.47|617.15|613.79|0
1646706310000|2022-03-08 02:25:10|618.13|614.77|618.13|614.77|618.13|614.77|618.13|614.77|0
1646706320000|2022-03-08 02:25:20|618.22|614.86|618.33|614.97|618.33|614.97|618.22|614.86|0
1646706330000|2022-03-08 02:25:30|618.22|614.86|618.72|615.36|618.72|615.36|618.22|614.86|0
1646706340000|2022-03-08 02:25:40|618.62|615.26|618.72|615.36|618.72|615.36|618.52|615.16|0
1646706350000|2022-03-08 02:25:50|618.33|614.97|618.52|615.16|618.52|615.16|618.33|614.97|0
1646706360000|2022-03-08 02:26:00|618.42|615.06|619.01|615.65|619.01|615.65|618.42|615.06|0
1646706370000|2022-03-08 02:26:10|618.72|615.36|618.42|615.06|618.72|615.36|618.03|614.67|0
1646706380000|2022-03-08 02:26:20|618.52|615.16|618.62|615.26|619.12|615.76|618.52|615.16|0
1646706390000|2022-03-08 02:26:30|619.01|615.65|619.21|615.85|619.21|615.85|618.92|615.56|0
1646706400000|2022-03-08 02:26:40|619.01|615.65|619.12|615.76|619.12|615.76|619.01|615.65|0
1646706410000|2022-03-08 02:26:50|619.01|615.65|618.03|614.67|619.12|615.76|618.03|614.67|0
1646706420000|2022-03-08 02:27:00|618.42|615.06|618.33|614.97|618.52|615.16|618.22|614.86|0
1646706430000|2022-03-08 02:27:10|618.13|614.77|618.72|615.36|618.72|615.36|618.13|614.77|0
1646706440000|2022-03-08 02:27:20|619.21|615.85|619.11|615.75|619.21|615.85|618.92|615.56|0
1646706450000|2022-03-08 02:27:30|619.21|615.85|619.31|615.95|619.41|616.05|619.21|615.85|0
1646706460000|2022-03-08 02:27:40|619.41|616.05|619.31|615.95|619.6|616.24|619.31|615.95|0
1646706470000|2022-03-08 02:27:50|618.92|615.56|618.72|615.36|619.01|615.65|618.72|615.36|0
1646706480000|2022-03-08 02:28:00|619.11|615.75|619.31|615.95|619.41|616.05|619.11|615.75|0
1646706490000|2022-03-08 02:28:10|619.41|616.05|618.92|615.56|619.41|616.05|618.92|615.56|0
1646706500000|2022-03-08 02:28:20|618.62|615.26|618.03|614.67|618.62|615.26|618.03|614.67|0
1646706510000|2022-03-08 02:28:30|618.33|614.97|618.72|615.36|618.72|615.36|618.33|614.97|0
1646706520000|2022-03-08 02:28:40|618.52|615.16|618.52|615.16|618.52|615.16|618.33|614.97|0
1646706530000|2022-03-08 02:28:50|618.62|615.26|618.72|615.36|618.72|615.36|618.42|615.06|0
1646706540000|2022-03-08 02:29:00|618.92|615.56|618.92|615.56|618.92|615.56|618.81|615.45|0
1646706550000|2022-03-08 02:29:10|618.72|615.36|618.72|615.36|618.72|615.36|618.52|615.16|0
1646706560000|2022-03-08 02:29:20|618.81|615.45|618.92|615.56|618.92|615.56|618.62|615.26|0
1646706570000|2022-03-08 02:29:30|618.72|615.36|618.42|615.06|618.72|615.36|618.42|615.06|0
1646706580000|2022-03-08 02:29:40|618.52|615.16|618.62|615.26|618.62|615.26|618.52|615.16|0
1646706590000|2022-03-08 02:29:50|618.52|615.16|618.52|615.16|618.52|615.16|618.52|615.16|0
1646706600000|2022-03-08 02:30:00|618.72|615.36|618.52|615.16|618.72|615.36|618.22|614.86|0
1646706610000|2022-03-08 02:30:10|618.33|614.97|618.52|615.16|618.52|615.16|618.33|614.97|0
1646706620000|2022-03-08 02:30:20|618.33|614.97|617.24|613.88|618.33|614.97|617.24|613.88|0
1646706630000|2022-03-08 02:30:30|617.14|613.78|617.04|613.68|617.14|613.78|617.04|613.68|0
1646706640000|2022-03-08 02:30:40|617.34|613.98|617.24|613.88|617.34|613.98|617.24|613.88|0
1646706650000|2022-03-08 02:30:50|617.34|613.98|617.34|613.98|617.34|613.98|617.34|613.98|0
1646706660000|2022-03-08 02:31:00|617.24|613.88|617.43|614.07|617.43|614.07|617.24|613.88|0
1646706670000|2022-03-08 02:31:10|617.54|614.18|617.43|614.07|617.54|614.18|617.24|613.88|0
1646706680000|2022-03-08 02:31:20|617.24|613.88|617.54|614.18|617.54|614.18|617.24|613.88|0
1646706690000|2022-03-08 02:31:30|617.43|614.07|617.24|613.88|617.43|614.07|617.24|613.88|0
1646706700000|2022-03-08 02:31:40|617.43|614.07|617.43|614.07|617.54|614.18|617.43|614.07|0
1646706710000|2022-03-08 02:31:50|617.24|613.88|617.34|613.98|617.34|613.98|617.04|613.68|0
1646706720000|2022-03-08 02:32:00|617.04|613.68|617.14|613.78|617.14|613.78|617.04|613.68|0
1646706730000|2022-03-08 02:32:10|616.95|613.59|617.04|613.68|617.14|613.78|616.95|613.59|0
1646706750000|2022-03-08 02:32:30|617.24|613.88|617.24|613.88|617.34|613.98|617.24|613.88|0
1646706760000|2022-03-08 02:32:40|616.84|613.48|616.65|613.29|616.84|613.48|616.36|613|0
1646706770000|2022-03-08 02:32:50|616.84|613.48|616.55|613.19|616.84|613.48|616.55|613.19|0
1646706780000|2022-03-08 02:33:00|616.84|613.48|617.24|613.88|617.24|613.88|616.84|613.48|0
1646706790000|2022-03-08 02:33:10|617.04|613.68|616.84|613.48|617.04|613.68|616.84|613.48|0
1646706800000|2022-03-08 02:33:20|616.95|613.59|616.95|613.59|616.95|613.59|616.84|613.48|0
1646706810000|2022-03-08 02:33:30|617.04|613.68|617.14|613.78|617.14|613.78|616.95|613.59|0
1646706820000|2022-03-08 02:33:40|616.75|613.39|616.84|613.48|616.84|613.48|616.45|613.09|0
1646706830000|2022-03-08 02:33:50|616.95|613.59|617.34|613.98|617.34|613.98|616.95|613.59|0
1646706840000|2022-03-08 02:34:00|617.54|614.18|617.54|614.18|617.73|614.37|617.54|614.18|0
1646706850000|2022-03-08 02:34:10|617.63|614.27|617.34|613.98|617.63|614.27|617.14|613.78|0
1646706860000|2022-03-08 02:34:20|617.54|614.18|616.75|613.39|617.54|614.18|616.45|613.09|0
1646706870000|2022-03-08 02:34:30|616.55|613.19|616.45|613.09|616.55|613.19|616.45|613.09|0
1646706880000|2022-03-08 02:34:40|616.55|613.19|616.45|613.09|616.65|613.29|616.45|613.09|0
1646706890000|2022-03-08 02:34:50|616.65|613.29|616.75|613.39|616.75|613.39|616.65|613.29|0
1646706900000|2022-03-08 02:35:00|616.95|613.59|616.75|613.39|617.04|613.68|616.75|613.39|0
1646706910000|2022-03-08 02:35:10|616.55|613.19|616.25|612.89|616.84|613.48|616.25|612.89|0
1646706920000|2022-03-08 02:35:20|616.16|612.8|615.96|612.6|616.16|612.8|615.96|612.6|0
1646706930000|2022-03-08 02:35:30|616.06|612.7|616.16|612.8|616.16|612.8|615.96|612.6|0
1646706940000|2022-03-08 02:35:40|616.45|613.09|616.35|612.99|616.55|613.19|616.35|612.99|0
1646706950000|2022-03-08 02:35:50|616.75|613.39|616.55|613.19|616.75|613.39|616.45|613.09|0
1646706960000|2022-03-08 02:36:00|616.35|612.99|616.45|613.09|616.45|613.09|616.25|612.89|0
1646706970000|2022-03-08 02:36:10|616.35|612.99|616.45|613.09|616.75|613.39|616.35|612.99|0
1646706980000|2022-03-08 02:36:20|616.65|613.29|616.94|613.58|617.04|613.68|616.65|613.29|0
1646706990000|2022-03-08 02:36:30|616.84|613.48|617.04|613.68|617.04|613.68|616.55|613.19|0
1646707000000|2022-03-08 02:36:40|617.14|613.78|616.94|613.58|617.24|613.88|616.94|613.58|0
1646707010000|2022-03-08 02:36:50|617.43|614.07|617.54|614.18|617.54|614.18|617.43|614.07|0
1646707020000|2022-03-08 02:37:00|617.43|614.07|617.14|613.78|617.54|614.18|617.14|613.78|0
1646707030000|2022-03-08 02:37:10|617.73|614.37|618.02|614.66|618.02|614.66|617.73|614.37|0
1646707040000|2022-03-08 02:37:20|617.93|614.57|617.93|614.57|617.93|614.57|617.93|614.57|0
1646707050000|2022-03-08 02:37:30|618.13|614.77|618.13|614.77|618.13|614.77|618.02|614.66|0
1646707060000|2022-03-08 02:37:40|617.63|614.27|617.73|614.37|617.73|614.37|617.63|614.27|0
1646707070000|2022-03-08 02:37:50|617.04|613.68|617.34|613.98|617.34|613.98|617.04|613.68|0
1646707080000|2022-03-08 02:38:00|617.43|614.07|617.63|614.27|617.63|614.27|617.43|614.07|0
1646707090000|2022-03-08 02:38:10|617.43|614.07|617.53|614.17|617.53|614.17|617.34|613.98|0
1646707100000|2022-03-08 02:38:20|617.43|614.07|617.43|614.07|617.43|614.07|617.43|614.07|0
1646707110000|2022-03-08 02:38:30|617.53|614.17|617.14|613.78|617.53|614.17|617.14|613.78|0
1646707120000|2022-03-08 02:38:40|617.34|613.98|617.93|614.57|617.93|614.57|617.34|613.98|0
1646707130000|2022-03-08 02:38:50|617.83|614.47|617.93|614.57|617.93|614.57|617.83|614.47|0
1646707140000|2022-03-08 02:39:00|618.02|614.66|617.93|614.57|618.02|614.66|617.93|614.57|0
1646707150000|2022-03-08 02:39:10|617.83|614.47|617.93|614.57|618.13|614.77|617.83|614.47|0
1646707170000|2022-03-08 02:39:30|618.32|614.96|618.22|614.86|618.32|614.96|618.13|614.77|0
1646707180000|2022-03-08 02:39:40|618.02|614.66|618.13|614.77|618.13|614.77|618.02|614.66|0
1646707200000|2022-03-08 02:40:00|618.42|615.06|618.81|615.45|618.81|615.45|618.42|615.06|0
1646707210000|2022-03-08 02:40:10|618.91|615.55|619.21|615.85|619.21|615.85|618.91|615.55|0
1646707220000|2022-03-08 02:40:20|619.31|615.95|619.31|615.95|619.31|615.95|619.31|615.95|0
1646707230000|2022-03-08 02:40:30|619.11|615.75|619.4|616.04|619.4|616.04|619.11|615.75|0
1646707240000|2022-03-08 02:40:40|619.31|615.95|619.11|615.75|619.31|615.95|618.91|615.55|0
1646707250000|2022-03-08 02:40:50|619.21|615.85|619.51|616.15|619.51|616.15|619.21|615.85|0
1646707260000|2022-03-08 02:41:00|619.7|616.34|619.8|616.44|619.8|616.44|619.6|616.24|0
1646707270000|2022-03-08 02:41:10|619.51|616.15|620.29|616.93|620.39|617.03|619.51|616.15|0
1646707280000|2022-03-08 02:41:20|620.1|616.74|619.7|616.34|620.1|616.74|619.7|616.34|0
1646707290000|2022-03-08 02:41:30|619.9|616.54|619.51|616.15|619.99|616.63|619.51|616.15|0
1646707300000|2022-03-08 02:41:40|619.5|616.14|619.6|616.24|619.6|616.24|619.5|616.14|0
1646707310000|2022-03-08 02:41:50|619.4|616.04|618.72|615.36|619.4|616.04|618.61|615.25|0
1646707320000|2022-03-08 02:42:00|618.52|615.16|618.52|615.16|618.52|615.16|618.42|615.06|0
1646707330000|2022-03-08 02:42:10|618.61|615.25|617.93|614.57|618.61|615.25|617.93|614.57|0
1646707340000|2022-03-08 02:42:20|618.12|614.76|618.12|614.76|618.42|615.06|618.12|614.76|0
1646707350000|2022-03-08 02:42:30|618.32|614.96|618.22|614.86|618.32|614.96|618.22|614.86|0
1646707360000|2022-03-08 02:42:40|618.42|615.06|617.73|614.37|618.42|615.06|617.53|614.17|0
1646707370000|2022-03-08 02:42:50|617.82|614.46|617.82|614.46|617.82|614.46|617.82|614.46|0
1646707380000|2022-03-08 02:43:00|617.63|614.27|617.23|613.87|617.63|614.27|617.23|613.87|0
1646707390000|2022-03-08 02:43:10|617.04|613.68|617.34|613.98|617.34|613.98|617.04|613.68|0
1646707400000|2022-03-08 02:43:20|617.23|613.87|617.53|614.17|617.53|614.17|617.23|613.87|0
1646707410000|2022-03-08 02:43:30|617.73|614.37|617.82|614.46|617.82|614.46|617.63|614.27|0
1646707420000|2022-03-08 02:43:40|617.73|614.37|617.63|614.27|617.73|614.37|617.34|613.98|0
1646707430000|2022-03-08 02:43:50|617.53|614.17|617.53|614.17|617.53|614.17|617.34|613.98|0
1646707440000|2022-03-08 02:44:00|617.43|614.07|617.93|614.57|617.93|614.57|617.43|614.07|0
1646707450000|2022-03-08 02:44:10|617.63|614.27|618.12|614.76|618.12|614.76|617.63|614.27|0
1646707460000|2022-03-08 02:44:20|618.32|614.96|618.12|614.76|618.42|615.06|618.12|614.76|0
1646707470000|2022-03-08 02:44:30|618.32|614.96|617.73|614.37|618.32|614.96|617.73|614.37|0
1646707480000|2022-03-08 02:44:40|618.02|614.66|618.12|614.76|618.12|614.76|618.02|614.66|0
1646707490000|2022-03-08 02:44:50|618.22|614.86|618.32|614.96|618.32|614.96|618.22|614.86|0
1646707500000|2022-03-08 02:45:00|618.81|615.45|618.52|615.16|618.81|615.45|618.42|615.06|0
1646707510000|2022-03-08 02:45:10|618.61|615.25|618.61|615.25|618.72|615.36|618.61|615.25|0
1646707520000|2022-03-08 02:45:20|618.32|614.96|618.52|615.16|618.52|615.16|618.32|614.96|0
1646707530000|2022-03-08 02:45:30|618.61|615.25|618.71|615.35|618.71|615.35|618.32|614.96|0
1646707540000|2022-03-08 02:45:40|618.91|615.55|618.81|615.45|618.91|615.55|618.81|615.45|0
1646707550000|2022-03-08 02:45:50|618.61|615.25|618.81|615.45|618.81|615.45|618.61|615.25|0
1646707560000|2022-03-08 02:46:00|619.01|615.65|619.11|615.75|619.11|615.75|619.01|615.65|0
1646707570000|2022-03-08 02:46:10|619.01|615.65|619.01|615.65|619.11|615.75|619.01|615.65|0
1646707580000|2022-03-08 02:46:20|619.2|615.84|619.01|615.65|619.2|615.84|619.01|615.65|0
1646707600000|2022-03-08 02:46:40|619.6|616.24|619.6|616.24|619.6|616.24|619.6|616.24|0
1646707610000|2022-03-08 02:46:50|619.4|616.04|619.4|616.04|619.4|616.04|619.4|616.04|0
1646707620000|2022-03-08 02:47:00|619.5|616.14|619.8|616.44|619.8|616.44|619.5|616.14|0
1646707630000|2022-03-08 02:47:10|619.5|616.14|619.01|615.65|619.5|616.14|618.91|615.55|0
1646707640000|2022-03-08 02:47:20|618.41|615.05|619.11|615.75|619.11|615.75|618.41|615.05|0
1646707650000|2022-03-08 02:47:30|619.2|615.84|619.01|615.65|619.2|615.84|619.01|615.65|0
1646707660000|2022-03-08 02:47:40|619.11|615.75|619.2|615.84|619.7|616.34|619.11|615.75|0
1646707670000|2022-03-08 02:47:50|619.01|615.65|619.01|615.65|619.2|615.84|619.01|615.65|0
1646707680000|2022-03-08 02:48:00|619.11|615.75|619.4|616.04|619.6|616.24|619.11|615.75|0
1646707690000|2022-03-08 02:48:10|619.9|616.54|620.09|616.73|620.19|616.83|619.9|616.54|0
1646707700000|2022-03-08 02:48:20|619.99|616.63|619.99|616.63|620.19|616.83|619.99|616.63|0
1646707710000|2022-03-08 02:48:30|620.19|616.83|619.79|616.43|620.19|616.83|619.79|616.43|0
1646707720000|2022-03-08 02:48:40|619.7|616.34|620.19|616.83|620.19|616.83|619.7|616.34|0
1646707730000|2022-03-08 02:48:50|620.98|617.62|621.18|617.82|621.67|618.31|620.98|617.62|0
1646707740000|2022-03-08 02:49:00|621.37|618.01|621.77|618.41|621.77|618.41|621.28|617.92|0
1646707750000|2022-03-08 02:49:10|621.37|618.01|621.57|618.21|621.57|618.21|621.28|617.92|0
1646707760000|2022-03-08 02:49:20|621.28|617.92|621.18|617.82|621.37|618.01|621.18|617.82|0
1646707770000|2022-03-08 02:49:30|621.57|618.21|621.37|618.01|621.77|618.41|621.37|618.01|0
1646707780000|2022-03-08 02:49:40|621.48|618.12|621.48|618.12|621.48|618.12|621.48|618.12|0
1646707790000|2022-03-08 02:49:50|621.28|617.92|621.08|617.72|621.28|617.92|621.08|617.72|0
1646707800000|2022-03-08 02:50:00|621.37|618.01|621.28|617.92|621.57|618.21|621.28|617.92|0
1646707810000|2022-03-08 02:50:10|621.37|618.01|622.66|619.3|623.06|619.7|621.37|618.01|0
1646707820000|2022-03-08 02:50:20|622.56|619.2|623.15|619.79|623.15|619.79|622.56|619.2|0
1646707830000|2022-03-08 02:50:30|623.06|619.7|623.35|619.99|623.35|619.99|623.06|619.7|0
1646707840000|2022-03-08 02:50:40|623.15|619.79|623.94|620.58|623.94|620.58|623.15|619.79|0
1646707850000|2022-03-08 02:50:50|623.85|620.49|623.65|620.29|623.85|620.49|623.55|620.19|0
1646707860000|2022-03-08 02:51:00|623.55|620.19|623.65|620.29|623.65|620.29|623.55|620.19|0
1646707870000|2022-03-08 02:51:10|623.55|620.19|623.26|619.9|623.55|620.19|623.26|619.9|0
1646707880000|2022-03-08 02:51:20|623.06|619.7|623.06|619.7|623.06|619.7|622.86|619.5|0
1646707890000|2022-03-08 02:51:30|622.95|619.59|622.95|619.59|623.15|619.79|622.95|619.59|0
1646707900000|2022-03-08 02:51:40|623.06|619.7|623.35|619.99|623.35|619.99|623.06|619.7|0
1646707910000|2022-03-08 02:51:50|623.75|620.39|623.55|620.19|623.75|620.39|623.55|620.19|0
1646707920000|2022-03-08 02:52:00|623.75|620.39|623.15|619.79|623.75|620.39|623.15|619.79|0
1646707930000|2022-03-08 02:52:10|623.26|619.9|623.35|619.99|623.45|620.09|623.26|619.9|0
1646707940000|2022-03-08 02:52:20|623.55|620.19|624.14|620.78|624.14|620.78|623.55|620.19|0
1646707950000|2022-03-08 02:52:30|623.75|620.39|623.35|619.99|623.75|620.39|623.35|619.99|0
1646707960000|2022-03-08 02:52:40|623.26|619.9|622.56|619.2|623.26|619.9|622.36|619|0
1646707970000|2022-03-08 02:52:50|622.36|619|622.36|619|622.56|619.2|622.27|618.91|0
1646707980000|2022-03-08 02:53:00|622.56|619.2|622.76|619.4|622.76|619.4|622.56|619.2|0
1646707990000|2022-03-08 02:53:10|622.36|619|622.36|619|622.36|619|622.36|619|0
1646708000000|2022-03-08 02:53:20|622.86|619.5|622.95|619.59|622.95|619.59|622.76|619.4|0
1646708010000|2022-03-08 02:53:30|623.15|619.79|623.06|619.7|623.15|619.79|623.06|619.7|0
1646708020000|2022-03-08 02:53:40|623.45|620.09|623.94|620.58|623.94|620.58|623.45|620.09|0
1646708030000|2022-03-08 02:53:50|623.85|620.49|623.94|620.58|623.94|620.58|623.85|620.49|0
1646708040000|2022-03-08 02:54:00|623.75|620.39|623.75|620.39|623.94|620.58|623.45|620.09|0
1646708050000|2022-03-08 02:54:10|624.05|620.69|624.34|620.98|624.34|620.98|624.05|620.69|0
1646708060000|2022-03-08 02:54:20|623.94|620.58|624.05|620.69|624.05|620.69|623.94|620.58|0
1646708070000|2022-03-08 02:54:30|624.14|620.78|624.05|620.69|624.14|620.78|624.05|620.69|0
1646708080000|2022-03-08 02:54:40|624.14|620.78|624.24|620.88|624.34|620.98|624.14|620.78|0
1646708090000|2022-03-08 02:54:50|623.94|620.58|623.55|620.19|623.94|620.58|623.55|620.19|0
1646708100000|2022-03-08 02:55:00|623.45|620.09|622.95|619.59|623.45|620.09|622.86|619.5|0
1646708110000|2022-03-08 02:55:10|622.76|619.4|622.16|618.8|622.76|619.4|622.16|618.8|0
1646708120000|2022-03-08 02:55:20|622.07|618.71|622.95|619.59|622.95|619.59|622.07|618.71|0
1646708130000|2022-03-08 02:55:30|623.15|619.79|623.15|619.79|623.15|619.79|623.15|619.79|0
1646708140000|2022-03-08 02:55:40|622.95|619.59|622.46|619.1|622.95|619.59|622.46|619.1|0
1646708150000|2022-03-08 02:55:50|622.07|618.71|622.36|619|622.36|619|622.07|618.71|0
1646708160000|2022-03-08 02:56:00|622.46|619.1|622.36|619|622.46|619.1|622.36|619|0
1646708170000|2022-03-08 02:56:10|622.46|619.1|622.46|619.1|622.46|619.1|622.36|619|0
1646708180000|2022-03-08 02:56:20|622.56|619.2|622.56|619.2|622.56|619.2|622.56|619.2|0
1646708190000|2022-03-08 02:56:30|622.66|619.3|623.45|620.09|623.45|620.09|622.66|619.3|0
1646708200000|2022-03-08 02:56:40|623.55|620.19|623.94|620.58|623.94|620.58|623.55|620.19|0
1646708210000|2022-03-08 02:56:50|623.85|620.49|624.93|621.57|625.13|621.77|623.85|620.49|0
1646708220000|2022-03-08 02:57:00|625.73|622.37|625.73|622.37|626.12|622.76|625.73|622.37|0
1646708230000|2022-03-08 02:57:10|625.83|622.47|626.32|622.96|626.32|622.96|625.73|622.37|0
1646708240000|2022-03-08 02:57:20|626.42|623.06|626.32|622.96|626.72|623.36|626.32|622.96|0
1646708250000|2022-03-08 02:57:30|626.42|623.06|626.42|623.06|626.62|623.26|626.42|623.06|0
1646708260000|2022-03-08 02:57:40|626.32|622.96|625.92|622.56|626.32|622.96|625.92|622.56|0
1646708270000|2022-03-08 02:57:50|626.03|622.67|626.12|622.76|626.12|622.76|626.03|622.67|0
1646708280000|2022-03-08 02:58:00|625.83|622.47|625.83|622.47|625.92|622.56|625.83|622.47|0
1646708290000|2022-03-08 02:58:10|625.63|622.27|624.93|621.57|625.63|622.27|624.93|621.57|0
1646708300000|2022-03-08 02:58:20|625.04|621.68|625.23|621.87|625.23|621.87|625.04|621.68|0
1646708310000|2022-03-08 02:58:30|625.73|622.37|626.52|623.16|626.52|623.16|625.73|622.37|0
1646708320000|2022-03-08 02:58:40|626.62|623.26|626.62|623.26|626.72|623.36|626.62|623.26|0
1646708330000|2022-03-08 02:58:50|626.72|623.36|626.82|623.46|626.91|623.55|626.72|623.36|0
1646708340000|2022-03-08 02:59:00|626.72|623.36|626.52|623.16|626.72|623.36|626.03|622.67|0
1646708350000|2022-03-08 02:59:10|626.72|623.36|626.91|623.55|627.11|623.75|626.72|623.36|0
1646708360000|2022-03-08 02:59:20|626.72|623.36|626.91|623.55|626.91|623.55|626.62|623.26|0
1646708370000|2022-03-08 02:59:30|627.02|623.66|626.91|623.55|627.02|623.66|626.91|623.55|0
1646708380000|2022-03-08 02:59:40|627.02|623.66|626.82|623.46|627.02|623.66|626.82|623.46|0
1646708390000|2022-03-08 02:59:50|626.62|623.26|626.22|622.86|626.62|623.26|626.22|622.86|0
1646708400000|2022-03-08 03:00:00|626.52|623.16|626.42|623.06|626.52|623.16|626.42|623.06|0
1646708410000|2022-03-08 03:00:10|626.62|623.26|626.52|623.16|626.62|623.26|626.52|623.16|0
1646708420000|2022-03-08 03:00:20|626.62|623.26|626.52|623.16|626.62|623.26|626.52|623.16|0
1646708430000|2022-03-08 03:00:30|626.72|623.36|626.91|623.55|626.91|623.55|626.52|623.16|0
1646708440000|2022-03-08 03:00:40|627.11|623.75|627.81|624.45|627.91|624.55|627.11|623.75|0
1646708450000|2022-03-08 03:00:50|627.91|624.55|627.71|624.35|627.91|624.55|627.31|623.95|0
1646708460000|2022-03-08 03:01:00|627.81|624.45|627.91|624.55|627.91|624.55|627.81|624.45|0
1646708470000|2022-03-08 03:01:10|627.81|624.45|627.71|624.35|627.91|624.55|627.71|624.35|0
1646708480000|2022-03-08 03:01:20|627.81|624.45|628.01|624.65|628.01|624.65|627.81|624.45|0
1646708490000|2022-03-08 03:01:30|627.91|624.55|627.81|624.45|628.01|624.65|627.81|624.45|0
1646708500000|2022-03-08 03:01:40|627.91|624.55|628.11|624.75|628.5|625.14|627.91|624.55|0
1646708510000|2022-03-08 03:01:50|628.01|624.65|628.1|624.74|628.11|624.75|628.01|624.65|0
1646708520000|2022-03-08 03:02:00|627.81|624.45|628.1|624.74|628.3|624.94|627.81|624.45|0
1646708530000|2022-03-08 03:02:10|628.01|624.65|627.22|623.86|628.1|624.74|627.22|623.86|0
1646708540000|2022-03-08 03:02:20|626.91|623.55|626.12|622.76|626.91|623.55|626.12|622.76|0
1646708550000|2022-03-08 03:02:30|626.42|623.06|626.62|623.26|626.62|623.26|626.32|622.96|0
1646708560000|2022-03-08 03:02:40|626.72|623.36|626.91|623.55|626.91|623.55|626.72|623.36|0
1646708570000|2022-03-08 03:02:50|626.72|623.36|626.91|623.55|626.91|623.55|626.72|623.36|0
1646708580000|2022-03-08 03:03:00|627.02|623.66|626.91|623.55|627.02|623.66|626.91|623.55|0
1646708590000|2022-03-08 03:03:10|626.82|623.46|626.42|623.06|626.82|623.46|626.42|623.06|0
1646708600000|2022-03-08 03:03:20|626.62|623.26|627.22|623.86|627.22|623.86|626.62|623.26|0
1646708610000|2022-03-08 03:03:30|626.52|623.16|626.02|622.66|626.52|623.16|626.02|622.66|0
1646708620000|2022-03-08 03:03:40|625.83|622.47|625.23|621.87|625.92|622.56|625.23|621.87|0
1646708630000|2022-03-08 03:03:50|625.53|622.17|625.13|621.77|625.53|622.17|625.13|621.77|0
1646708640000|2022-03-08 03:04:00|625.33|621.97|625.43|622.07|625.53|622.17|625.33|621.97|0
1646708650000|2022-03-08 03:04:10|625.33|621.97|625.43|622.07|625.53|622.17|625.33|621.97|0
1646708660000|2022-03-08 03:04:20|625.53|622.17|626.22|622.86|626.22|622.86|625.53|622.17|0
1646708670000|2022-03-08 03:04:30|626.02|622.66|625.92|622.56|626.12|622.76|625.92|622.56|0
1646708680000|2022-03-08 03:04:40|625.53|622.17|625.33|621.97|625.53|622.17|625.33|621.97|0
1646708690000|2022-03-08 03:04:50|625.52|622.16|624.93|621.57|625.52|622.16|624.93|621.57|0
1646708700000|2022-03-08 03:05:00|624.84|621.48|624.93|621.57|624.93|621.57|624.84|621.48|0
1646708710000|2022-03-08 03:05:10|624.73|621.37|623.54|620.18|624.73|621.37|623.25|619.89|0
1646708720000|2022-03-08 03:05:20|623.45|620.09|623.54|620.18|623.74|620.38|623.45|620.09|0
1646708730000|2022-03-08 03:05:30|623.35|619.99|623.45|620.09|623.45|620.09|623.35|619.99|0
1646708740000|2022-03-08 03:05:40|623.35|619.99|623.25|619.89|623.35|619.99|623.05|619.69|0
1646708750000|2022-03-08 03:05:50|623.15|619.79|623.65|620.29|623.65|620.29|623.15|619.79|0
1646708760000|2022-03-08 03:06:00|623.54|620.18|622.75|619.39|623.54|620.18|622.75|619.39|0
1646708770000|2022-03-08 03:06:10|622.95|619.59|623.54|620.18|623.54|620.18|622.95|619.59|0
1646708780000|2022-03-08 03:06:20|623.45|620.09|623.54|620.18|623.54|620.18|623.45|620.09|0
1646708790000|2022-03-08 03:06:30|623.45|620.09|624.34|620.98|624.34|620.98|623.45|620.09|0
1646708800000|2022-03-08 03:06:40|624.44|621.08|624.24|620.88|624.44|621.08|624.14|620.78|0
1646708810000|2022-03-08 03:06:50|624.14|620.78|624.53|621.17|624.53|621.17|624.14|620.78|0
1646708820000|2022-03-08 03:07:00|624.44|621.08|623.94|620.58|624.44|621.08|623.94|620.58|0
1646708830000|2022-03-08 03:07:10|624.34|620.98|624.14|620.78|624.34|620.98|624.14|620.78|0
1646708840000|2022-03-08 03:07:20|624.64|621.28|623.94|620.58|624.64|621.28|623.94|620.58|0
1646708850000|2022-03-08 03:07:30|623.65|620.29|623.54|620.18|623.65|620.29|623.54|620.18|0
1646708860000|2022-03-08 03:07:40|623.74|620.38|624.24|620.88|624.24|620.88|623.74|620.38|0
1646708870000|2022-03-08 03:07:50|624.14|620.78|625.13|621.77|625.13|621.77|624.14|620.78|0
1646708880000|2022-03-08 03:08:00|625.72|622.36|625.83|622.47|625.83|622.47|625.72|622.36|0
1646708890000|2022-03-08 03:08:10|625.92|622.56|625.63|622.27|625.92|622.56|625.63|622.27|0
1646708900000|2022-03-08 03:08:20|625.43|622.07|625.43|622.07|625.43|622.07|625.33|621.97|0
1646708910000|2022-03-08 03:08:30|625.33|621.97|625.33|621.97|625.43|622.07|625.33|621.97|0
1646708920000|2022-03-08 03:08:40|625.63|622.27|625.83|622.47|625.83|622.47|625.63|622.27|0
1646708930000|2022-03-08 03:08:50|625.52|622.16|625.83|622.47|625.83|622.47|625.52|622.16|0
1646708940000|2022-03-08 03:09:00|625.72|622.36|624.64|621.28|625.72|622.36|624.64|621.28|0
1646708950000|2022-03-08 03:09:10|624.73|621.37|624.44|621.08|624.73|621.37|624.44|621.08|0
1646708960000|2022-03-08 03:09:20|624.83|621.47|624.64|621.28|624.83|621.47|624.64|621.28|0
1646708970000|2022-03-08 03:09:30|624.44|621.08|624.53|621.17|624.53|621.17|624.33|620.97|0
1646708980000|2022-03-08 03:09:40|624.44|621.08|623.25|619.89|624.44|621.08|623.15|619.79|0
1646708990000|2022-03-08 03:09:50|623.35|619.99|623.45|620.09|623.45|620.09|623.25|619.89|0
1646709000000|2022-03-08 03:10:00|623.15|619.79|623.05|619.69|623.15|619.79|623.05|619.69|0
1646709010000|2022-03-08 03:10:10|622.75|619.39|622.66|619.3|622.85|619.49|622.66|619.3|0
1646709020000|2022-03-08 03:10:20|623.05|619.69|622.95|619.59|623.15|619.79|622.95|619.59|0
1646709030000|2022-03-08 03:10:30|623.25|619.89|623.74|620.38|623.74|620.38|623.25|619.89|0
1646709040000|2022-03-08 03:10:40|623.25|619.89|623.54|620.18|623.54|620.18|623.25|619.89|0
1646709050000|2022-03-08 03:10:50|623.65|620.29|623.94|620.58|623.94|620.58|623.54|620.18|0
1646709060000|2022-03-08 03:11:00|623.84|620.48|624.14|620.78|624.14|620.78|623.84|620.48|0
1646709070000|2022-03-08 03:11:10|624.44|621.08|624.33|620.97|624.44|621.08|624.33|620.97|0
1646709080000|2022-03-08 03:11:20|624.44|621.08|624.53|621.17|624.53|621.17|624.33|620.97|0
1646709090000|2022-03-08 03:11:30|624.93|621.57|625.13|621.77|625.13|621.77|624.93|621.57|0
1646709100000|2022-03-08 03:11:40|625.03|621.67|625.13|621.77|625.13|621.77|624.93|621.57|0
1646709110000|2022-03-08 03:11:50|625.63|622.27|625.52|622.16|625.72|622.36|625.52|622.16|0
1646709120000|2022-03-08 03:12:00|625.43|622.07|625.63|622.27|625.63|622.27|625.43|622.07|0
1646709130000|2022-03-08 03:12:10|625.82|622.46|626.42|623.06|626.42|623.06|625.82|622.46|0
1646709140000|2022-03-08 03:12:20|626.12|622.76|626.42|623.06|626.42|623.06|626.12|622.76|0
1646709150000|2022-03-08 03:12:30|626.51|623.15|626.71|623.35|626.71|623.35|626.51|623.15|0
1646709160000|2022-03-08 03:12:40|626.42|623.06|626.62|623.26|626.62|623.26|626.42|623.06|0
1646709170000|2022-03-08 03:12:50|626.82|623.46|626.62|623.26|626.82|623.46|626.51|623.15|0
1646709180000|2022-03-08 03:13:00|626.82|623.46|627.81|624.45|627.81|624.45|626.82|623.46|0
1646709190000|2022-03-08 03:13:10|627.41|624.05|627.51|624.15|627.51|624.15|627.41|624.05|0
1646709200000|2022-03-08 03:13:20|627.7|624.34|628.01|624.65|628.01|624.65|627.7|624.34|0
1646709210000|2022-03-08 03:13:30|628.5|625.14|628.2|624.84|628.5|625.14|628.01|624.65|0
1646709220000|2022-03-08 03:13:40|628.3|624.94|628.3|624.94|628.3|624.94|628.1|624.74|0
1646709230000|2022-03-08 03:13:50|628.5|625.14|628.3|624.94|628.5|625.14|628.3|624.94|0
1646709240000|2022-03-08 03:14:00|628.2|624.84|629|625.64|629|625.64|628.2|624.84|0
1646709250000|2022-03-08 03:14:10|628.7|625.34|628.7|625.34|628.8|625.44|628.6|625.24|0
1646709260000|2022-03-08 03:14:20|628.5|625.14|628.2|624.84|628.5|625.14|628.2|624.84|0
1646709270000|2022-03-08 03:14:30|628.1|624.74|628.6|625.24|628.6|625.24|628.1|624.74|0
1646709280000|2022-03-08 03:14:40|628.5|625.14|628.6|625.24|628.6|625.24|628.4|625.04|0
1646709290000|2022-03-08 03:14:50|628.5|625.14|628.2|624.84|628.6|625.24|628.2|624.84|0
1646709300000|2022-03-08 03:15:00|628.4|625.04|628.4|625.04|628.7|625.34|628.4|625.04|0
1646709310000|2022-03-08 03:15:10|628.8|625.44|629|625.64|629|625.64|628.8|625.44|0
1646709320000|2022-03-08 03:15:20|628.8|625.44|629.69|626.33|629.69|626.33|628.8|625.44|0
1646709330000|2022-03-08 03:15:30|629.89|626.53|629.79|626.43|630.09|626.73|629.6|626.24|0
1646709340000|2022-03-08 03:15:40|629.99|626.63|630.19|626.83|630.29|626.93|629.99|626.63|0
1646709350000|2022-03-08 03:15:50|630.09|626.73|629.79|626.43|630.09|626.73|629.79|626.43|0
1646709360000|2022-03-08 03:16:00|629.69|626.33|629.59|626.23|629.99|626.63|629.59|626.23|0
1646709370000|2022-03-08 03:16:10|629.2|625.84|629.09|625.73|629.2|625.84|629.09|625.73|0
1646709380000|2022-03-08 03:16:20|629.2|625.84|629.2|625.84|629.2|625.84|629.09|625.73|0
1646709390000|2022-03-08 03:16:30|629.09|625.73|629.29|625.93|629.29|625.93|629.09|625.73|0
1646709400000|2022-03-08 03:16:40|629.59|626.23|629.79|626.43|629.79|626.43|629.59|626.23|0
1646709410000|2022-03-08 03:16:50|629.69|626.33|629.59|626.23|629.69|626.33|629.59|626.23|0
1646709420000|2022-03-08 03:17:00|629.49|626.13|628.7|625.34|629.49|626.13|628.7|625.34|0
1646709430000|2022-03-08 03:17:10|627.9|624.54|627.41|624.05|627.9|624.54|627.41|624.05|0
1646709440000|2022-03-08 03:17:20|627.21|623.85|627.21|623.85|627.21|623.85|627.11|623.75|0
1646709450000|2022-03-08 03:17:30|627.61|624.25|627.81|624.45|627.81|624.45|627.61|624.25|0
1646709460000|2022-03-08 03:17:40|627.5|624.14|627.31|623.95|627.5|624.14|627.31|623.95|0
1646709470000|2022-03-08 03:17:50|627.41|624.05|627.41|624.05|627.5|624.14|627.41|624.05|0
1646709480000|2022-03-08 03:18:00|627.31|623.95|628.4|625.04|628.4|625.04|627.11|623.75|0
1646709490000|2022-03-08 03:18:10|628.2|624.84|628.5|625.14|628.8|625.44|628.2|624.84|0
1646709500000|2022-03-08 03:18:20|628.89|625.53|628.6|625.24|628.89|625.53|628.5|625.14|0
1646709510000|2022-03-08 03:18:30|628.7|625.34|629|625.64|629|625.64|628.7|625.34|0
1646709520000|2022-03-08 03:18:40|629.09|625.73|629|625.64|629.09|625.73|629|625.64|0
1646709530000|2022-03-08 03:18:50|629.4|626.04|629.59|626.23|629.59|626.23|629.4|626.04|0
1646709540000|2022-03-08 03:19:00|629.79|626.43|629.79|626.43|629.79|626.43|629.59|626.23|0
1646709550000|2022-03-08 03:19:10|629.89|626.53|629.59|626.23|629.89|626.53|629.49|626.13|0
1646709560000|2022-03-08 03:19:20|629.2|625.84|629.49|626.13|629.49|626.13|629.2|625.84|0
1646709570000|2022-03-08 03:19:30|629.29|625.93|629.29|625.93|629.29|625.93|629.29|625.93|0
1646709580000|2022-03-08 03:19:40|629.2|625.84|629.4|626.04|629.4|626.04|629.2|625.84|0
1646709590000|2022-03-08 03:19:50|629.49|626.13|629.09|625.73|629.49|626.13|629.09|625.73|0
1646709600000|2022-03-08 03:20:00|629.4|626.04|629.09|625.73|629.4|626.04|629.09|625.73|0
1646709610000|2022-03-08 03:20:10|629.59|626.23|629.39|626.03|629.59|626.23|629.39|626.03|0
1646709620000|2022-03-08 03:20:20|629.2|625.84|629.09|625.73|629.2|625.84|629.09|625.73|0
1646709630000|2022-03-08 03:20:30|629.2|625.84|629.29|625.93|629.39|626.03|629.09|625.73|0
1646709640000|2022-03-08 03:20:40|629.09|625.73|629.2|625.84|629.29|625.93|629.09|625.73|0
1646709650000|2022-03-08 03:20:50|629.29|625.93|629.39|626.03|629.39|626.03|629.29|625.93|0
1646709660000|2022-03-08 03:21:00|629.2|625.84|629.2|625.84|629.29|625.93|629.09|625.73|0
1646709670000|2022-03-08 03:21:10|629.39|626.03|629.29|625.93|629.49|626.13|629.29|625.93|0
1646709680000|2022-03-08 03:21:20|629.49|626.13|629.2|625.84|629.49|626.13|629.2|625.84|0
1646709690000|2022-03-08 03:21:30|629.09|625.73|629.09|625.73|629.2|625.84|629.09|625.73|0
1646709700000|2022-03-08 03:21:40|629.2|625.84|629.39|626.03|629.59|626.23|629.2|625.84|0
1646709710000|2022-03-08 03:21:50|629.49|626.13|629.59|626.23|629.59|626.23|629.39|626.03|0
1646709720000|2022-03-08 03:22:00|629.39|626.03|629.09|625.73|629.39|626.03|629.09|625.73|0
1646709730000|2022-03-08 03:22:10|629.59|626.23|629.59|626.23|629.59|626.23|629.59|626.23|0
1646709740000|2022-03-08 03:22:20|629.39|626.03|629.39|626.03|629.39|626.03|629.29|625.93|0
1646709750000|2022-03-08 03:22:30|629.49|626.13|629.79|626.43|629.89|626.53|629.49|626.13|0
1646709760000|2022-03-08 03:22:40|629.39|626.03|629.59|626.23|629.59|626.23|629.39|626.03|0
1646709770000|2022-03-08 03:22:50|629.49|626.13|629.39|626.03|629.59|626.23|629.39|626.03|0
1646709780000|2022-03-08 03:23:00|629.2|625.84|629.09|625.73|629.2|625.84|629.09|625.73|0
1646709790000|2022-03-08 03:23:10|628.69|625.33|628.1|624.74|628.69|625.33|628.1|624.74|0
1646709800000|2022-03-08 03:23:20|628.2|624.84|627.61|624.25|628.2|624.84|627.61|624.25|0
1646709810000|2022-03-08 03:23:30|627.5|624.14|627.3|623.94|627.7|624.34|627.3|623.94|0
1646709820000|2022-03-08 03:23:40|627.61|624.25|627.9|624.54|627.9|624.54|627.3|623.94|0
1646709830000|2022-03-08 03:23:50|628|624.64|627.5|624.14|628.2|624.84|627.5|624.14|0
1646709840000|2022-03-08 03:24:00|627.21|623.85|627.3|623.94|627.5|624.14|627.21|623.85|0
1646709850000|2022-03-08 03:24:10|627.61|624.25|627.61|624.25|627.61|624.25|627.5|624.14|0
1646709860000|2022-03-08 03:24:20|627.21|623.85|627.21|623.85|627.21|623.85|627.11|623.75|0
1646709870000|2022-03-08 03:24:30|627.3|623.94|627.9|624.54|627.9|624.54|627.3|623.94|0
1646709880000|2022-03-08 03:24:40|628.4|625.04|627.61|624.25|628.4|625.04|627.5|624.14|0
1646709890000|2022-03-08 03:24:50|627.21|623.85|627.21|623.85|627.3|623.94|627.21|623.85|0
1646709900000|2022-03-08 03:25:00|627.11|623.75|626.02|622.66|627.11|623.75|626.02|622.66|0
1646709910000|2022-03-08 03:25:10|625.72|622.36|625.52|622.16|625.72|622.36|625.32|621.96|0
1646709920000|2022-03-08 03:25:20|625.23|621.87|624.92|621.56|625.23|621.87|624.83|621.47|0
1646709930000|2022-03-08 03:25:30|625.23|621.87|625.62|622.26|625.62|622.26|625.03|621.67|0
1646709940000|2022-03-08 03:25:40|625.72|622.36|625.72|622.36|625.72|622.36|625.52|622.16|0
1646709950000|2022-03-08 03:25:50|625.62|622.26|625.52|622.16|625.82|622.46|625.52|622.16|0
1646709960000|2022-03-08 03:26:00|625.82|622.46|625.32|621.96|625.82|622.46|625.32|621.96|0
1646709970000|2022-03-08 03:26:10|625.23|621.87|625.62|622.26|625.82|622.46|625.23|621.87|0
1646709980000|2022-03-08 03:26:20|625.91|622.55|626.22|622.86|626.22|622.86|625.82|622.46|0
1646709990000|2022-03-08 03:26:30|626.61|623.25|626.61|623.25|626.61|623.25|626.51|623.15|0
1646710000000|2022-03-08 03:26:40|626.71|623.35|626.61|623.25|626.71|623.35|626.61|623.25|0
1646710010000|2022-03-08 03:26:50|626.81|623.45|626.22|622.86|626.81|623.45|626.22|622.86|0
1646710020000|2022-03-08 03:27:00|626.61|623.25|626.51|623.15|626.71|623.35|626.51|623.15|0
1646710030000|2022-03-08 03:27:10|626.31|622.95|626.61|623.25|626.61|623.25|626.22|622.86|0
1646710040000|2022-03-08 03:27:20|626.71|623.35|626.22|622.86|626.71|623.35|626.22|622.86|0
1646710050000|2022-03-08 03:27:30|626.41|623.05|626.61|623.25|626.91|623.55|626.41|623.05|0
1646710060000|2022-03-08 03:27:40|626.71|623.35|626.61|623.25|626.71|623.35|626.61|623.25|0
1646710070000|2022-03-08 03:27:50|626.81|623.45|626.41|623.05|626.81|623.45|626.41|623.05|0
1646710080000|2022-03-08 03:28:00|626.22|622.86|626.31|622.95|626.31|622.95|626.11|622.75|0
1646710090000|2022-03-08 03:28:10|626.22|622.86|626.22|622.86|626.31|622.95|626.22|622.86|0
1646710100000|2022-03-08 03:28:20|626.11|622.75|626.11|622.75|626.11|622.75|626.11|622.75|0
1646710110000|2022-03-08 03:28:30|626.22|622.86|626.22|622.86|626.22|622.86|626.22|622.86|0
1646710120000|2022-03-08 03:28:40|625.82|622.46|626.31|622.95|626.31|622.95|625.82|622.46|0
1646710130000|2022-03-08 03:28:50|626.02|622.66|625.82|622.46|626.02|622.66|625.72|622.36|0
1646710140000|2022-03-08 03:29:00|626.02|622.66|626.31|622.95|626.31|622.95|626.02|622.66|0
1646710150000|2022-03-08 03:29:10|626.11|622.75|626.31|622.95|626.41|623.05|626.11|622.75|0
1646710160000|2022-03-08 03:29:20|626.41|623.05|626.51|623.15|626.51|623.15|626.31|622.95|0
1646710170000|2022-03-08 03:29:30|626.41|623.05|626.61|623.25|626.61|623.25|626.41|623.05|0
1646710180000|2022-03-08 03:29:40|626.51|623.15|626.51|623.15|626.51|623.15|626.41|623.05|0
1646710190000|2022-03-08 03:29:50|626.61|623.25|626.71|623.35|626.81|623.45|626.61|623.25|0
1646710200000|2022-03-08 03:30:00|626.31|622.95|626.41|623.05|626.51|623.15|626.31|622.95|0
1646710210000|2022-03-08 03:30:10|626.11|622.75|625.91|622.55|626.11|622.75|625.82|622.46|0
1646710220000|2022-03-08 03:30:20|626.02|622.66|626.11|622.75|626.22|622.86|626.02|622.66|0
1646710230000|2022-03-08 03:30:30|625.91|622.55|625.03|621.67|625.91|622.55|625.03|621.67|0
1646710240000|2022-03-08 03:30:40|625.22|621.86|625.22|621.86|625.42|622.06|624.92|621.56|0
1646710250000|2022-03-08 03:30:50|625.32|621.96|625.82|622.46|625.82|622.46|625.22|621.86|0
1646710260000|2022-03-08 03:31:00|625.22|621.86|625.42|622.06|625.42|622.06|625.03|621.67|0
1646710270000|2022-03-08 03:31:10|625.52|622.16|624.92|621.56|625.52|622.16|624.83|621.47|0
1646710280000|2022-03-08 03:31:20|625.12|621.76|625.22|621.86|625.22|621.86|625.12|621.76|0
1646710290000|2022-03-08 03:31:30|624.92|621.56|624.53|621.17|625.03|621.67|624.53|621.17|0
1646710300000|2022-03-08 03:31:40|624.63|621.27|624.43|621.07|624.63|621.27|624.43|621.07|0
1646710310000|2022-03-08 03:31:50|624.33|620.97|624.33|620.97|624.33|620.97|624.33|620.97|0
1646710320000|2022-03-08 03:32:00|624.43|621.07|623.44|620.08|624.43|621.07|623.44|620.08|0
1646710330000|2022-03-08 03:32:10|623.84|620.48|624.23|620.87|624.23|620.87|623.84|620.48|0
1646710340000|2022-03-08 03:32:20|624.43|621.07|624.63|621.27|624.63|621.27|624.43|621.07|0
1646710350000|2022-03-08 03:32:30|624.83|621.47|625.12|621.76|625.12|621.76|624.83|621.47|0
1646710360000|2022-03-08 03:32:40|625.03|621.67|624.83|621.47|625.03|621.67|624.83|621.47|0
1646710370000|2022-03-08 03:32:50|625.02|621.66|625.02|621.66|625.02|621.66|624.92|621.56|0
1646710380000|2022-03-08 03:33:00|625.32|621.96|625.22|621.86|625.32|621.96|625.22|621.86|0
1646710390000|2022-03-08 03:33:10|625.02|621.66|625.62|622.26|625.62|622.26|625.02|621.66|0
1646710400000|2022-03-08 03:33:20|625.71|622.35|626.21|622.85|626.21|622.85|625.71|622.35|0
1646710410000|2022-03-08 03:33:30|626.61|623.25|626.21|622.85|626.61|623.25|626.21|622.85|0
1646710420000|2022-03-08 03:33:40|626.11|622.75|625.82|622.46|626.21|622.85|625.82|622.46|0
1646710430000|2022-03-08 03:33:50|625.62|622.26|625.82|622.46|625.82|622.46|625.42|622.06|0
1646710440000|2022-03-08 03:34:00|625.71|622.35|625.22|621.86|625.71|622.35|625.22|621.86|0
1646710450000|2022-03-08 03:34:10|625.02|621.66|625.12|621.76|625.12|621.76|624.83|621.47|0
1646710460000|2022-03-08 03:34:20|625.02|621.66|624.63|621.27|625.02|621.66|624.63|621.27|0
1646710470000|2022-03-08 03:34:30|624.72|621.36|624.53|621.17|625.02|621.66|624.53|621.17|0
1646710480000|2022-03-08 03:34:40|624.83|621.47|625.02|621.66|625.02|621.66|624.83|621.47|0
1646710490000|2022-03-08 03:34:50|625.12|621.76|625.22|621.86|625.32|621.96|625.12|621.76|0
1646710500000|2022-03-08 03:35:00|625.02|621.66|625.02|621.66|625.12|621.76|624.92|621.56|0
1646710510000|2022-03-08 03:35:10|624.33|620.97|623.84|620.48|624.33|620.97|623.64|620.28|0
1646710520000|2022-03-08 03:35:20|624.23|620.87|623.93|620.57|624.23|620.87|623.93|620.57|0
1646710530000|2022-03-08 03:35:30|624.03|620.67|624.33|620.97|624.33|620.97|624.03|620.67|0
1646710540000|2022-03-08 03:35:40|624.43|621.07|625.02|621.66|625.02|621.66|624.23|620.87|0
1646710550000|2022-03-08 03:35:50|624.83|621.47|624.52|621.16|624.83|621.47|624.52|621.16|0
1646710560000|2022-03-08 03:36:00|624.83|621.47|624.43|621.07|624.83|621.47|624.43|621.07|0
1646710570000|2022-03-08 03:36:10|624.52|621.16|624.52|621.16|624.83|621.47|624.52|621.16|0
1646710580000|2022-03-08 03:36:20|624.72|621.36|624.63|621.27|624.72|621.36|624.63|621.27|0
1646710590000|2022-03-08 03:36:30|624.43|621.07|624.43|621.07|624.43|621.07|624.43|621.07|0
1646710600000|2022-03-08 03:36:40|624.52|621.16|624.63|621.27|624.63|621.27|624.33|620.97|0
1646710610000|2022-03-08 03:36:50|625.32|621.96|625.02|621.66|625.32|621.96|625.02|621.66|0
1646710620000|2022-03-08 03:37:00|625.22|621.86|624.83|621.47|625.22|621.86|624.83|621.47|0
1646710630000|2022-03-08 03:37:10|624.72|621.36|624.23|620.87|624.72|621.36|624.23|620.87|0
1646710640000|2022-03-08 03:37:20|624.43|621.07|623.73|620.37|624.43|621.07|623.64|620.28|0
1646710650000|2022-03-08 03:37:30|624.03|620.67|624.03|620.67|624.03|620.67|623.93|620.57|0
1646710660000|2022-03-08 03:37:40|623.84|620.48|624.03|620.67|624.03|620.67|623.84|620.48|0
1646710670000|2022-03-08 03:37:50|624.13|620.77|624.03|620.67|624.13|620.77|623.84|620.48|0
1646710680000|2022-03-08 03:38:00|624.13|620.77|624.33|620.97|624.52|621.16|624.13|620.77|0
1646710690000|2022-03-08 03:38:10|624.43|621.07|624.03|620.67|624.52|621.16|624.03|620.67|0
1646710700000|2022-03-08 03:38:20|624.23|620.87|623.44|620.08|624.23|620.87|623.44|620.08|0
1646710710000|2022-03-08 03:38:30|623.34|619.98|623.44|620.08|623.44|620.08|623.34|619.98|0
1646710720000|2022-03-08 03:38:40|623.83|620.47|624.13|620.77|624.23|620.87|623.73|620.37|0
1646710730000|2022-03-08 03:38:50|624.43|621.07|624.63|621.27|624.82|621.46|624.43|621.07|0
1646710740000|2022-03-08 03:39:00|625.02|621.66|624.82|621.46|625.02|621.66|624.63|621.27|0
1646710750000|2022-03-08 03:39:10|624.43|621.07|624.52|621.16|624.63|621.27|624.43|621.07|0
1646710760000|2022-03-08 03:39:20|624.23|620.87|624.13|620.77|624.52|621.16|624.13|620.77|0
1646710770000|2022-03-08 03:39:30|624.23|620.87|624.43|621.07|624.43|621.07|624.23|620.87|0
1646710780000|2022-03-08 03:39:40|624.63|621.27|625.02|621.66|625.12|621.76|624.63|621.27|0
1646710790000|2022-03-08 03:39:50|624.82|621.46|625.12|621.76|625.12|621.76|624.82|621.46|0
1646710800000|2022-03-08 03:40:00|624.72|621.36|625.02|621.66|625.02|621.66|624.63|621.27|0
1646710810000|2022-03-08 03:40:10|625.22|621.86|625.22|621.86|625.22|621.86|625.02|621.66|0
1646710820000|2022-03-08 03:40:20|625.32|621.96|625.62|622.26|626.01|622.65|625.32|621.96|0
1646710830000|2022-03-08 03:40:30|625.71|622.35|625.62|622.26|625.82|622.46|625.62|622.26|0
1646710840000|2022-03-08 03:40:40|625.91|622.55|626.11|622.75|626.41|623.05|625.91|622.55|0
1646710850000|2022-03-08 03:40:50|626.41|623.05|626.21|622.85|626.41|623.05|626.11|622.75|0
1646710860000|2022-03-08 03:41:00|626.11|622.75|626.21|622.85|626.21|622.85|626.11|622.75|0
1646710870000|2022-03-08 03:41:10|626.11|622.75|625.91|622.55|626.11|622.75|625.91|622.55|0
1646710880000|2022-03-08 03:41:20|626.11|622.75|626.31|622.95|626.31|622.95|626.11|622.75|0
1646710890000|2022-03-08 03:41:30|626.21|622.85|626.21|622.85|626.31|622.95|626.21|622.85|0
1646710900000|2022-03-08 03:41:40|625.82|622.46|625.51|622.15|625.82|622.46|625.51|622.15|0
1646710910000|2022-03-08 03:41:50|625.81|622.45|626.41|623.05|626.51|623.15|625.81|622.45|0
1646710920000|2022-03-08 03:42:00|626.21|622.85|626.41|623.05|626.41|623.05|626.21|622.85|0
1646710930000|2022-03-08 03:42:10|626.21|622.85|626.41|623.05|626.41|623.05|626.21|622.85|0
1646710940000|2022-03-08 03:42:20|626.5|623.14|627|623.64|627.1|623.74|626.5|623.14|0
1646710950000|2022-03-08 03:42:30|626.81|623.45|626.81|623.45|626.9|623.54|626.81|623.45|0
1646710960000|2022-03-08 03:42:40|627|623.64|626.81|623.45|627|623.64|626.81|623.45|0
1646710970000|2022-03-08 03:42:50|627.2|623.84|627.2|623.84|627.3|623.94|627.2|623.84|0
1646710980000|2022-03-08 03:43:00|627.6|624.24|627.8|624.44|628|624.64|627.6|624.24|0
1646710990000|2022-03-08 03:43:10|627.4|624.04|627.4|624.04|627.5|624.14|627.4|624.04|0
1646711000000|2022-03-08 03:43:20|627.2|623.84|627.6|624.24|627.7|624.34|627.2|623.84|0
1646711010000|2022-03-08 03:43:30|627.8|624.44|628|624.64|628.09|624.73|627.8|624.44|0
1646711020000|2022-03-08 03:43:40|628.09|624.73|628|624.64|628.09|624.73|628|624.64|0
1646711030000|2022-03-08 03:43:50|628.39|625.03|628.49|625.13|628.79|625.43|628.39|625.03|0
1646711040000|2022-03-08 03:44:00|628.29|624.93|628.2|624.84|628.59|625.23|628.2|624.84|0
1646711050000|2022-03-08 03:44:10|628.39|625.03|628.39|625.03|628.39|625.03|628.29|624.93|0
1646711060000|2022-03-08 03:44:20|628.2|624.84|628.09|624.73|628.2|624.84|628|624.64|0
1646711070000|2022-03-08 03:44:30|628.39|625.03|628.39|625.03|628.39|625.03|628.39|625.03|0
1646711080000|2022-03-08 03:44:40|628.49|625.13|628.79|625.43|628.79|625.43|628.49|625.13|0
1646711090000|2022-03-08 03:44:50|628.59|625.23|628.89|625.53|628.89|625.53|628.59|625.23|0
1646711100000|2022-03-08 03:45:00|628.79|625.43|628.39|625.03|628.79|625.43|628.39|625.03|0
1646711110000|2022-03-08 03:45:10|628.2|624.84|627.89|624.53|628.2|624.84|627.89|624.53|0
1646711120000|2022-03-08 03:45:20|627.8|624.44|627.69|624.33|627.8|624.44|627.5|624.14|0
1646711130000|2022-03-08 03:45:30|627.8|624.44|627.8|624.44|627.8|624.44|627.6|624.24|0
1646711140000|2022-03-08 03:45:40|627.69|624.33|627.8|624.44|627.8|624.44|627.69|624.33|0
1646711150000|2022-03-08 03:45:50|627.4|624.04|627.4|624.04|627.4|624.04|627.2|623.84|0
1646711160000|2022-03-08 03:46:00|627.5|624.14|627.5|624.14|627.69|624.33|627.5|624.14|0
1646711170000|2022-03-08 03:46:10|627.4|624.04|627.3|623.94|627.4|624.04|627.2|623.84|0
1646711180000|2022-03-08 03:46:20|627.4|624.04|627.2|623.84|627.4|624.04|627.1|623.74|0
1646711190000|2022-03-08 03:46:30|627.1|623.74|627.4|624.04|627.4|624.04|627.1|623.74|0
1646711200000|2022-03-08 03:46:40|627.3|623.94|628.79|625.43|628.79|625.43|627.3|623.94|0
1646711210000|2022-03-08 03:46:50|628.69|625.33|629.19|625.83|629.19|625.83|628.59|625.23|0
1646711220000|2022-03-08 03:47:00|629.08|625.72|628.99|625.63|629.08|625.72|628.99|625.63|0
1646711230000|2022-03-08 03:47:10|629.19|625.83|629.39|626.03|629.39|626.03|629.19|625.83|0
1646711240000|2022-03-08 03:47:20|629.28|625.92|629.39|626.03|629.39|626.03|629.28|625.92|0
1646711250000|2022-03-08 03:47:30|629.28|625.92|628.99|625.63|629.28|625.92|628.99|625.63|0
1646711260000|2022-03-08 03:47:40|629.08|625.72|629.08|625.72|629.08|625.72|629.08|625.72|0
1646711270000|2022-03-08 03:47:50|629.19|625.83|629.48|626.12|629.48|626.12|629.19|625.83|0
1646711280000|2022-03-08 03:48:00|629.59|626.23|629.59|626.23|629.59|626.23|629.59|626.23|0
1646711290000|2022-03-08 03:48:10|629.48|626.12|629.88|626.52|629.88|626.52|629.48|626.12|0
1646711300000|2022-03-08 03:48:20|629.48|626.12|629.59|626.23|629.68|626.32|629.48|626.12|0
1646711310000|2022-03-08 03:48:30|629.19|625.83|629.19|625.83|629.28|625.92|629.08|625.72|0
1646711320000|2022-03-08 03:48:40|628.99|625.63|629.28|625.92|629.28|625.92|628.99|625.63|0
1646711330000|2022-03-08 03:48:50|629.08|625.72|628.69|625.33|629.08|625.72|628.69|625.33|0
1646711340000|2022-03-08 03:49:00|628.59|625.23|628.49|625.13|628.59|625.23|628.49|625.13|0
1646711350000|2022-03-08 03:49:10|628.59|625.23|628.79|625.43|628.79|625.43|628.59|625.23|0
1646711360000|2022-03-08 03:49:20|628.89|625.53|629.48|626.12|629.48|626.12|628.89|625.53|0
1646711370000|2022-03-08 03:49:30|629.19|625.83|628.99|625.63|629.19|625.83|628.99|625.63|0
1646711380000|2022-03-08 03:49:40|629.08|625.72|629.08|625.72|629.08|625.72|629.08|625.72|0
1646711390000|2022-03-08 03:49:50|629.19|625.83|628.79|625.43|629.19|625.83|628.79|625.43|0
1646711400000|2022-03-08 03:50:00|628.89|625.53|628.79|625.43|628.89|625.53|628.79|625.43|0
1646711410000|2022-03-08 03:50:10|629.08|625.72|628.79|625.43|629.08|625.72|628.79|625.43|0
1646711420000|2022-03-08 03:50:20|628.88|625.52|628.49|625.13|628.88|625.52|628.49|625.13|0
1646711430000|2022-03-08 03:50:30|628.59|625.23|628.79|625.43|628.79|625.43|628.59|625.23|0
1646711440000|2022-03-08 03:50:40|628.59|625.23|628.49|625.13|628.59|625.23|628.49|625.13|0
1646711450000|2022-03-08 03:50:50|628.59|625.23|628.49|625.13|628.59|625.23|628.49|625.13|0
1646711460000|2022-03-08 03:51:00|628.29|624.93|628.49|625.13|628.49|625.13|628.29|624.93|0
1646711470000|2022-03-08 03:51:10|628.69|625.33|628.59|625.23|628.69|625.33|628.59|625.23|0
1646711480000|2022-03-08 03:51:20|628.69|625.33|628.59|625.23|628.69|625.33|628.49|625.13|0
1646711490000|2022-03-08 03:51:30|628.69|625.33|628.69|625.33|628.69|625.33|628.69|625.33|0
1646711500000|2022-03-08 03:51:40|628.59|625.23|628.49|625.13|628.59|625.23|628.49|625.13|0
1646711510000|2022-03-08 03:51:50|628.59|625.23|628.59|625.23|628.59|625.23|628.49|625.13|0
1646711520000|2022-03-08 03:52:00|628.49|625.13|628.49|625.13|628.49|625.13|628.49|625.13|0
1646711550000|2022-03-08 03:52:30|628.29|624.93|628.29|624.93|628.29|624.93|628.19|624.83|0
1646711560000|2022-03-08 03:52:40|628.39|625.03|628.39|625.03|628.39|625.03|628.39|625.03|0
1646711570000|2022-03-08 03:52:50|628.49|625.13|628.39|625.03|628.59|625.23|628.39|625.03|0
1646711580000|2022-03-08 03:53:00|628.49|625.13|627.69|624.33|628.59|625.23|627.69|624.33|0
1646711590000|2022-03-08 03:53:10|627.1|623.74|627.2|623.84|627.2|623.84|627.1|623.74|0
1646711600000|2022-03-08 03:53:20|627.49|624.13|627.3|623.94|627.49|624.13|627.3|623.94|0
1646711610000|2022-03-08 03:53:30|627.1|623.74|627.1|623.74|627.2|623.84|627.1|623.74|0
1646711620000|2022-03-08 03:53:40|627.4|624.04|627.4|624.04|627.4|624.04|627.4|624.04|0
1646711630000|2022-03-08 03:53:50|627.2|623.84|627.49|624.13|627.6|624.24|627.2|623.84|0
1646711640000|2022-03-08 03:54:00|627.6|624.24|627.6|624.24|627.6|624.24|627.6|624.24|0
1646711650000|2022-03-08 03:54:10|627.49|624.13|627.6|624.24|627.6|624.24|627.49|624.13|0
1646711660000|2022-03-08 03:54:20|627.49|624.13|627.6|624.24|627.6|624.24|627.49|624.13|0
1646711670000|2022-03-08 03:54:30|627.49|624.13|627.69|624.33|627.69|624.33|627.49|624.13|0
1646711680000|2022-03-08 03:54:40|627.99|624.63|627.89|624.53|627.99|624.63|627.8|624.44|0
1646711690000|2022-03-08 03:54:50|628.19|624.83|628.29|624.93|628.29|624.93|628.19|624.83|0
1646711700000|2022-03-08 03:55:00|628.49|625.13|628.49|625.13|628.49|625.13|628.49|625.13|0
1646711710000|2022-03-08 03:55:10|628.59|625.23|629.08|625.72|629.08|625.72|628.59|625.23|0
1646711720000|2022-03-08 03:55:20|628.99|625.63|629.08|625.72|629.19|625.83|628.99|625.63|0
1646711730000|2022-03-08 03:55:30|629.19|625.83|629.08|625.72|629.28|625.92|629.08|625.72|0
1646711740000|2022-03-08 03:55:40|628.88|625.52|628.88|625.52|628.99|625.63|628.88|625.52|0
1646711750000|2022-03-08 03:55:50|629.38|626.02|629.08|625.72|629.38|626.02|628.88|625.52|0
1646711760000|2022-03-08 03:56:00|629.19|625.83|628.99|625.63|629.68|626.32|628.99|625.63|0
1646711770000|2022-03-08 03:56:10|628.88|625.52|629.08|625.72|629.08|625.72|628.88|625.52|0
1646711780000|2022-03-08 03:56:20|629.19|625.83|629.28|625.92|629.28|625.92|629.19|625.83|0
1646711790000|2022-03-08 03:56:30|629.19|625.83|628.99|625.63|629.28|625.92|628.99|625.63|0
1646711800000|2022-03-08 03:56:40|628.88|625.52|628.99|625.63|628.99|625.63|628.88|625.52|0
1646711810000|2022-03-08 03:56:50|628.88|625.52|629.08|625.72|629.08|625.72|628.88|625.52|0
1646711820000|2022-03-08 03:57:00|628.99|625.63|628.68|625.32|628.99|625.63|628.68|625.32|0
1646711830000|2022-03-08 03:57:10|628.49|625.13|628.49|625.13|628.49|625.13|628.29|624.93|0
1646711840000|2022-03-08 03:57:20|628.39|625.03|628.19|624.83|628.49|625.13|628.19|624.83|0
1646711850000|2022-03-08 03:57:30|628.09|624.73|627.99|624.63|628.09|624.73|627.99|624.63|0
1646711860000|2022-03-08 03:57:40|628.19|624.83|628.39|625.03|628.39|625.03|628.19|624.83|0
1646711870000|2022-03-08 03:57:50|628.09|624.73|628.19|624.83|628.19|624.83|628.09|624.73|0
1646711880000|2022-03-08 03:58:00|628.09|624.73|628.49|625.13|628.49|625.13|628.09|624.73|0
1646711890000|2022-03-08 03:58:10|628.68|625.32|629.08|625.72|629.08|625.72|628.68|625.32|0
1646711900000|2022-03-08 03:58:20|629.18|625.82|629.18|625.82|629.28|625.92|629.18|625.82|0
1646711910000|2022-03-08 03:58:30|629.28|625.92|629.18|625.82|629.28|625.92|628.99|625.63|0
1646711920000|2022-03-08 03:58:40|629.28|625.92|629.08|625.72|629.28|625.92|629.08|625.72|0
1646711930000|2022-03-08 03:58:50|628.99|625.63|629.28|625.92|629.28|625.92|628.99|625.63|0
1646711940000|2022-03-08 03:59:00|628.99|625.63|628.99|625.63|628.99|625.63|628.99|625.63|0
1646711950000|2022-03-08 03:59:10|629.08|625.72|628.79|625.43|629.08|625.72|628.68|625.32|0
1646711960000|2022-03-08 03:59:20|628.88|625.52|628.59|625.23|628.88|625.52|628.59|625.23|0
1646711970000|2022-03-08 03:59:30|628.88|625.52|628.39|625.03|628.88|625.52|628.39|625.03|0
1646711980000|2022-03-08 03:59:40|628.29|624.93|628.09|624.73|628.29|624.93|628.09|624.73|0
1646711990000|2022-03-08 03:59:50|628.19|624.83|627.69|624.33|628.19|624.83|627.49|624.13|0
1646712000000|2022-03-08 04:00:00|627.79|624.43|627.69|624.33|627.79|624.43|627.49|624.13|0
1646712010000|2022-03-08 04:00:10|627.79|624.43|627.79|624.43|627.79|624.43|627.79|624.43|0
1646712020000|2022-03-08 04:00:20|627.69|624.33|627.89|624.53|627.89|624.53|627.69|624.33|0
1646712030000|2022-03-08 04:00:30|628.09|624.73|628.19|624.83|628.19|624.83|628.09|624.73|0
1646712040000|2022-03-08 04:00:40|628.09|624.73|628.29|624.93|628.29|624.93|628.09|624.73|0
1646712050000|2022-03-08 04:00:50|628.19|624.83|627.99|624.63|628.19|624.83|627.99|624.63|0
1646712060000|2022-03-08 04:01:00|628.09|624.73|628.09|624.73|628.29|624.93|628.09|624.73|0
1646712070000|2022-03-08 04:01:10|628.19|624.83|628.19|624.83|628.29|624.93|628.19|624.83|0
1646712080000|2022-03-08 04:01:20|628.39|625.03|628.29|624.93|628.48|625.12|628.29|624.93|0
1646712090000|2022-03-08 04:01:30|628.59|625.23|628.48|625.12|628.68|625.32|628.48|625.12|0
1646712110000|2022-03-08 04:01:50|628.68|625.32|628.68|625.32|628.88|625.52|628.68|625.32|0
1646712120000|2022-03-08 04:02:00|628.79|625.43|628.98|625.62|628.98|625.62|628.79|625.43|0
1646712130000|2022-03-08 04:02:10|628.88|625.52|628.88|625.52|628.88|625.52|628.88|625.52|0
1646712140000|2022-03-08 04:02:20|628.79|625.43|628.48|625.12|628.79|625.43|628.48|625.12|0
1646712150000|2022-03-08 04:02:30|628.39|625.03|628.29|624.93|628.39|625.03|628.29|624.93|0
1646712160000|2022-03-08 04:02:40|628.59|625.23|628.68|625.32|628.68|625.32|628.48|625.12|0
1646712170000|2022-03-08 04:02:50|628.88|625.52|628.98|625.62|628.98|625.62|628.88|625.52|0
1646712180000|2022-03-08 04:03:00|628.68|625.32|628.79|625.43|628.98|625.62|628.68|625.32|0
1646712190000|2022-03-08 04:03:10|629.08|625.72|628.88|625.52|629.08|625.72|628.88|625.52|0
1646712200000|2022-03-08 04:03:20|628.98|625.62|628.98|625.62|629.08|625.72|628.98|625.62|0
1646712210000|2022-03-08 04:03:30|628.79|625.43|628.68|625.32|628.79|625.43|628.68|625.32|0
1646712220000|2022-03-08 04:03:40|628.98|625.62|628.98|625.62|628.98|625.62|628.98|625.62|0
1646712230000|2022-03-08 04:03:50|629.08|625.72|629.18|625.82|629.18|625.82|629.08|625.72|0
1646712240000|2022-03-08 04:04:00|628.88|625.52|628.68|625.32|629.08|625.72|628.68|625.32|0
1646712250000|2022-03-08 04:04:10|628.88|625.52|628.98|625.62|628.98|625.62|628.88|625.52|0
1646712260000|2022-03-08 04:04:20|628.88|625.52|628.88|625.52|628.88|625.52|628.88|625.52|0
1646712270000|2022-03-08 04:04:30|628.68|625.32|628.59|625.23|628.68|625.32|628.59|625.23|0
1646712280000|2022-03-08 04:04:40|627.59|624.23|627.69|624.33|627.69|624.33|627.49|624.13|0
1646712300000|2022-03-08 04:05:00|628.39|625.03|628.39|625.03|628.39|625.03|628.39|625.03|0
1646712310000|2022-03-08 04:05:10|628.68|625.32|628.28|624.92|628.68|625.32|628.28|624.92|0
1646712320000|2022-03-08 04:05:20|628.39|625.03|628.48|625.12|628.48|625.12|628.39|625.03|0
1646712330000|2022-03-08 04:05:30|628.28|624.92|628.28|624.92|628.28|624.92|628.28|624.92|0
1646712340000|2022-03-08 04:05:40|628.48|625.12|628.39|625.03|628.48|625.12|628.28|624.92|0
1646712350000|2022-03-08 04:05:50|628.48|625.12|628.48|625.12|628.48|625.12|628.48|625.12|0
1646712380000|2022-03-08 04:06:20|628.39|625.03|628.28|624.92|628.48|625.12|628.28|624.92|0
1646712390000|2022-03-08 04:06:30|628.48|625.12|628.48|625.12|628.48|625.12|628.48|625.12|0
1646712400000|2022-03-08 04:06:40|628.28|624.92|628.09|624.73|628.28|624.92|628.09|624.73|0
1646712410000|2022-03-08 04:06:50|628.39|625.03|628.48|625.12|628.48|625.12|628.39|625.03|0
1646712420000|2022-03-08 04:07:00|628.39|625.03|628.39|625.03|628.39|625.03|628.39|625.03|0
1646712430000|2022-03-08 04:07:10|628.28|624.92|627.99|624.63|628.28|624.92|627.99|624.63|0
1646712440000|2022-03-08 04:07:20|627.89|624.53|627.69|624.33|627.89|624.53|627.69|624.33|0
1646712450000|2022-03-08 04:07:30|627.49|624.13|627.69|624.33|627.69|624.33|627.49|624.13|0
1646712460000|2022-03-08 04:07:40|628.09|624.73|628.09|624.73|628.09|624.73|628.09|624.73|0
1646712470000|2022-03-08 04:07:50|627.89|624.53|628.28|624.92|628.28|624.92|627.89|624.53|0
1646712480000|2022-03-08 04:08:00|628.19|624.83|628.08|624.72|628.28|624.92|628.08|624.72|0
1646712490000|2022-03-08 04:08:10|628.19|624.83|628.08|624.72|628.28|624.92|628.08|624.72|0
1646712500000|2022-03-08 04:08:20|627.89|624.53|627.99|624.63|627.99|624.63|627.89|624.53|0
1646712510000|2022-03-08 04:08:30|627.79|624.43|627.49|624.13|627.79|624.43|627.49|624.13|0
1646712520000|2022-03-08 04:08:40|627.59|624.23|627.79|624.43|627.79|624.43|627.59|624.23|0
1646712530000|2022-03-08 04:08:50|627.69|624.33|627.69|624.33|627.69|624.33|627.69|624.33|0
1646712540000|2022-03-08 04:09:00|627.99|624.63|627.99|624.63|627.99|624.63|627.99|624.63|0
1646712550000|2022-03-08 04:09:10|628.08|624.72|627.79|624.43|628.08|624.72|627.79|624.43|0
1646712560000|2022-03-08 04:09:20|627.69|624.33|627.79|624.43|628.08|624.72|627.69|624.33|0
1646712570000|2022-03-08 04:09:30|627.89|624.53|627.99|624.63|627.99|624.63|627.89|624.53|0
1646712580000|2022-03-08 04:09:40|627.89|624.53|627.89|624.53|627.89|624.53|627.89|624.53|0
1646712590000|2022-03-08 04:09:50|627.79|624.43|627.89|624.53|627.89|624.53|627.79|624.43|0
1646712600000|2022-03-08 04:10:00|627.99|624.63|628.19|624.83|628.19|624.83|627.99|624.63|0
1646712610000|2022-03-08 04:10:10|628.08|624.72|628.39|625.03|628.39|625.03|628.08|624.72|0
1646712620000|2022-03-08 04:10:20|628.48|625.12|628.58|625.22|628.58|625.22|628.48|625.12|0
1646712630000|2022-03-08 04:10:30|628.88|625.52|628.98|625.62|628.98|625.62|628.88|625.52|0
1646712640000|2022-03-08 04:10:40|629.58|626.22|630.07|626.71|630.07|626.71|629.58|626.22|0
1646712650000|2022-03-08 04:10:50|629.67|626.31|629.67|626.31|629.67|626.31|629.67|626.31|0
1646712660000|2022-03-08 04:11:00|629.47|626.11|629.87|626.51|629.87|626.51|629.47|626.11|0
1646712670000|2022-03-08 04:11:10|629.47|626.11|629.67|626.31|629.67|626.31|629.47|626.11|0
1646712680000|2022-03-08 04:11:20|629.78|626.42|629.78|626.42|629.78|626.42|629.78|626.42|0
1646712690000|2022-03-08 04:11:30|629.87|626.51|629.67|626.31|629.87|626.51|629.67|626.31|0
1646712700000|2022-03-08 04:11:40|629.78|626.42|630.07|626.71|630.07|626.71|629.67|626.31|0
1646712710000|2022-03-08 04:11:50|630.17|626.81|630.37|627.01|630.47|627.11|630.07|626.71|0
1646712720000|2022-03-08 04:12:00|630.17|626.81|629.47|626.11|630.27|626.91|629.47|626.11|0
1646712730000|2022-03-08 04:12:10|629.28|625.92|629.38|626.02|629.47|626.11|629.28|625.92|0
1646712740000|2022-03-08 04:12:20|629.28|625.92|629.47|626.11|629.47|626.11|629.28|625.92|0
1646712750000|2022-03-08 04:12:30|629.67|626.31|629.47|626.11|629.67|626.31|629.38|626.02|0
1646712760000|2022-03-08 04:12:40|629.58|626.22|629.47|626.11|629.58|626.22|629.28|625.92|0
1646712770000|2022-03-08 04:12:50|629.58|626.22|629.18|625.82|629.58|626.22|629.18|625.82|0
1646712780000|2022-03-08 04:13:00|629.08|625.72|629.28|625.92|629.28|625.92|629.08|625.72|0
1646712790000|2022-03-08 04:13:10|629.78|626.42|629.78|626.42|629.78|626.42|629.67|626.31|0
1646712800000|2022-03-08 04:13:20|630.17|626.81|630.07|626.71|630.17|626.81|629.98|626.62|0
1646712810000|2022-03-08 04:13:30|629.78|626.42|629.98|626.62|629.98|626.62|629.78|626.42|0
1646712820000|2022-03-08 04:13:40|629.58|626.22|629.38|626.02|629.58|626.22|629.38|626.02|0
1646712830000|2022-03-08 04:13:50|629.78|626.42|629.58|626.22|629.87|626.51|629.58|626.22|0
1646712840000|2022-03-08 04:14:00|629.28|625.92|629.38|626.02|629.38|626.02|628.98|625.62|0
1646712850000|2022-03-08 04:14:10|629.08|625.72|628.78|625.42|629.08|625.72|628.68|625.32|0
1646712860000|2022-03-08 04:14:20|628.88|625.52|628.68|625.32|628.88|625.52|628.68|625.32|0
1646712870000|2022-03-08 04:14:30|629.08|625.72|628.98|625.62|629.08|625.72|628.88|625.52|0
1646712880000|2022-03-08 04:14:40|629.08|625.72|629.38|626.02|629.38|626.02|629.08|625.72|0
1646712890000|2022-03-08 04:14:50|629.28|625.92|629.47|626.11|629.47|626.11|629.28|625.92|0
1646712900000|2022-03-08 04:15:00|629.58|626.22|630.17|626.81|630.17|626.81|629.58|626.22|0
1646712910000|2022-03-08 04:15:10|630.47|627.11|630.17|626.81|630.47|627.11|630.17|626.81|0
1646712920000|2022-03-08 04:15:20|630.07|626.71|630.07|626.71|630.07|626.71|629.78|626.42|0
1646712930000|2022-03-08 04:15:30|630.17|626.81|629.97|626.61|630.17|626.81|629.87|626.51|0
1646712940000|2022-03-08 04:15:40|629.87|626.51|629.18|625.82|629.87|626.51|629.08|625.72|0
1646712950000|2022-03-08 04:15:50|629.38|626.02|629.08|625.72|629.38|626.02|628.98|625.62|0
1646712960000|2022-03-08 04:16:00|629.27|625.91|628.98|625.62|629.27|625.91|628.98|625.62|0
1646712970000|2022-03-08 04:16:10|628.68|625.32|628.68|625.32|628.68|625.32|628.68|625.32|0
1646712980000|2022-03-08 04:16:20|628.88|625.52|629.27|625.91|629.38|626.02|628.88|625.52|0
1646712990000|2022-03-08 04:16:30|629.38|626.02|629.78|626.42|629.78|626.42|629.38|626.02|0
1646713000000|2022-03-08 04:16:40|629.87|626.51|629.67|626.31|630.07|626.71|629.67|626.31|0
1646713010000|2022-03-08 04:16:50|629.58|626.22|629.27|625.91|629.58|626.22|629.08|625.72|0
1646713020000|2022-03-08 04:17:00|629.08|625.72|629.38|626.02|629.67|626.31|629.08|625.72|0
1646713030000|2022-03-08 04:17:10|629.47|626.11|629.67|626.31|629.67|626.31|629.47|626.11|0
1646713040000|2022-03-08 04:17:20|629.78|626.42|629.97|626.61|630.27|626.91|629.78|626.42|0
1646713050000|2022-03-08 04:17:30|630.17|626.81|630.37|627.01|630.37|627.01|630.17|626.81|0
1646713060000|2022-03-08 04:17:40|630.27|626.91|629.97|626.61|630.27|626.91|629.87|626.51|0
1646713070000|2022-03-08 04:17:50|629.87|626.51|629.67|626.31|629.87|626.51|629.67|626.31|0
1646713080000|2022-03-08 04:18:00|629.58|626.22|629.97|626.61|630.07|626.71|629.58|626.22|0
1646713090000|2022-03-08 04:18:10|630.07|626.71|629.87|626.51|630.07|626.71|629.87|626.51|0
1646713100000|2022-03-08 04:18:20|629.97|626.61|630.37|627.01|630.37|627.01|629.97|626.61|0
1646713110000|2022-03-08 04:18:30|630.47|627.11|631.26|627.9|631.26|627.9|630.47|627.11|0
1646713120000|2022-03-08 04:18:40|630.97|627.61|631.26|627.9|631.26|627.9|630.97|627.61|0
1646713130000|2022-03-08 04:18:50|631.06|627.7|631.26|627.9|631.26|627.9|631.06|627.7|0
1646713140000|2022-03-08 04:19:00|631.37|628.01|631.37|628.01|631.37|628.01|631.26|627.9|0
1646713150000|2022-03-08 04:19:10|631.26|627.9|631.26|627.9|631.26|627.9|631.06|627.7|0
1646713160000|2022-03-08 04:19:20|630.97|627.61|630.07|626.71|630.97|627.61|630.07|626.71|0
1646713170000|2022-03-08 04:19:30|629.87|626.51|629.27|625.91|629.87|626.51|629.27|625.91|0
1646713180000|2022-03-08 04:19:40|629.58|626.22|629.58|626.22|629.67|626.31|629.38|626.02|0
1646713190000|2022-03-08 04:19:50|629.77|626.41|629.47|626.11|629.87|626.51|629.47|626.11|0
1646713200000|2022-03-08 04:20:00|630.17|626.81|629.77|626.41|630.17|626.81|629.77|626.41|0
1646713210000|2022-03-08 04:20:10|629.87|626.51|629.87|626.51|629.97|626.61|629.87|626.51|0
1646713220000|2022-03-08 04:20:20|629.67|626.31|629.27|625.91|629.67|626.31|629.27|625.91|0
1646713230000|2022-03-08 04:20:30|629.38|626.02|629.58|626.22|629.67|626.31|629.38|626.02|0
1646713240000|2022-03-08 04:20:40|629.47|626.11|630.37|627.01|630.37|627.01|629.38|626.02|0
1646713250000|2022-03-08 04:20:50|630.77|627.41|631.46|628.1|631.46|628.1|630.77|627.41|0
1646713260000|2022-03-08 04:21:00|631.26|627.9|630.86|627.5|631.26|627.9|630.86|627.5|0
1646713270000|2022-03-08 04:21:10|630.47|627.11|630.67|627.31|630.86|627.5|630.47|627.11|0
1646713280000|2022-03-08 04:21:20|630.77|627.41|630.97|627.61|630.97|627.61|630.77|627.41|0
1646713290000|2022-03-08 04:21:30|630.86|627.5|631.06|627.7|631.06|627.7|630.67|627.31|0
1646713300000|2022-03-08 04:21:40|631.17|627.81|630.67|627.31|631.26|627.9|630.67|627.31|0
1646713310000|2022-03-08 04:21:50|630.57|627.21|630.17|626.81|630.57|627.21|630.17|626.81|0
1646713320000|2022-03-08 04:22:00|630.07|626.71|630.17|626.81|630.17|626.81|629.58|626.22|0
1646713330000|2022-03-08 04:22:10|630.66|627.3|630.47|627.11|630.66|627.3|630.47|627.11|0
1646713340000|2022-03-08 04:22:20|630.37|627.01|631.06|627.7|631.06|627.7|630.37|627.01|0
1646713350000|2022-03-08 04:22:30|631.17|627.81|631.06|627.7|631.17|627.81|631.06|627.7|0
1646713360000|2022-03-08 04:22:40|631.66|628.3|631.96|628.6|631.96|628.6|631.26|627.9|0
1646713370000|2022-03-08 04:22:50|631.86|628.5|632.46|629.1|632.56|629.2|631.86|628.5|0
1646713380000|2022-03-08 04:23:00|632.36|629|632.56|629.2|632.76|629.4|632.36|629|0
1646713390000|2022-03-08 04:23:10|632.66|629.3|632.56|629.2|632.66|629.3|632.56|629.2|0
1646713400000|2022-03-08 04:23:20|632.66|629.3|632.56|629.2|632.66|629.3|632.56|629.2|0
1646713410000|2022-03-08 04:23:30|632.86|629.5|632.86|629.5|632.86|629.5|632.86|629.5|0
1646713420000|2022-03-08 04:23:40|632.56|629.2|632.46|629.1|632.56|629.2|632.36|629|0
1646713430000|2022-03-08 04:23:50|632.56|629.2|633.05|629.69|633.05|629.69|632.56|629.2|0
1646713440000|2022-03-08 04:24:00|632.26|628.9|632.16|628.8|632.26|628.9|632.06|628.7|0
1646713450000|2022-03-08 04:24:10|632.26|628.9|633.76|630.4|633.76|630.4|632.26|628.9|0
1646713460000|2022-03-08 04:24:20|633.36|630|633.16|629.8|633.56|630.2|633.16|629.8|0
1646713470000|2022-03-08 04:24:30|633.25|629.89|632.86|629.5|633.25|629.89|632.86|629.5|0
1646713480000|2022-03-08 04:24:40|632.96|629.6|632.85|629.49|632.96|629.6|632.85|629.49|0
1646713490000|2022-03-08 04:24:50|632.66|629.3|632.46|629.1|632.66|629.3|632.46|629.1|0
1646713500000|2022-03-08 04:25:00|632.36|629|632.66|629.3|632.96|629.6|632.36|629|0
1646713510000|2022-03-08 04:25:10|632.76|629.4|632.56|629.2|632.76|629.4|632.56|629.2|0
1646713520000|2022-03-08 04:25:20|632.46|629.1|632.56|629.2|632.56|629.2|632.46|629.1|0
1646713530000|2022-03-08 04:25:30|632.66|629.3|632.76|629.4|632.85|629.49|632.66|629.3|0
1646713540000|2022-03-08 04:25:40|632.66|629.3|632.56|629.2|632.76|629.4|632.56|629.2|0
1646713550000|2022-03-08 04:25:50|632.66|629.3|632.66|629.3|632.76|629.4|632.66|629.3|0
1646713560000|2022-03-08 04:26:00|632.56|629.2|632.96|629.6|632.96|629.6|632.56|629.2|0
1646713570000|2022-03-08 04:26:10|632.66|629.3|632.85|629.49|632.85|629.49|632.66|629.3|0
1646713580000|2022-03-08 04:26:20|632.76|629.4|632.46|629.1|632.76|629.4|632.46|629.1|0
1646713590000|2022-03-08 04:26:30|632.36|629|631.76|628.4|632.36|629|631.76|628.4|0
1646713600000|2022-03-08 04:26:40|631.86|628.5|632.26|628.9|632.26|628.9|631.86|628.5|0
1646713610000|2022-03-08 04:26:50|632.36|629|632.36|629|632.36|629|632.36|629|0
1646713620000|2022-03-08 04:27:00|632.26|628.9|632.16|628.8|632.46|629.1|632.16|628.8|0
1646713630000|2022-03-08 04:27:10|631.96|628.6|631.96|628.6|632.06|628.7|631.96|628.6|0
1646713640000|2022-03-08 04:27:20|632.06|628.7|632.36|629|632.36|629|631.96|628.6|0
1646713650000|2022-03-08 04:27:30|632.46|629.1|632.16|628.8|632.46|629.1|632.16|628.8|0
1646713660000|2022-03-08 04:27:40|632.06|628.7|631.96|628.6|632.06|628.7|631.96|628.6|0
1646713670000|2022-03-08 04:27:50|632.06|628.7|631.86|628.5|632.06|628.7|631.86|628.5|0
1646713680000|2022-03-08 04:28:00|632.06|628.7|631.26|627.9|632.06|628.7|631.26|627.9|0
1646713690000|2022-03-08 04:28:10|631.36|628|631.66|628.3|631.66|628.3|631.36|628|0
1646713700000|2022-03-08 04:28:20|631.56|628.2|631.56|628.2|631.66|628.3|631.56|628.2|0
1646713710000|2022-03-08 04:28:30|631.46|628.1|631.46|628.1|631.46|628.1|631.46|628.1|0
1646713720000|2022-03-08 04:28:40|631.36|628|631.36|628|631.36|628|631.36|628|0
1646713740000|2022-03-08 04:29:00|631.26|627.9|631.36|628|631.36|628|631.26|627.9|0
1646713750000|2022-03-08 04:29:10|631.46|628.1|631.56|628.2|631.56|628.2|631.46|628.1|0
1646713760000|2022-03-08 04:29:20|631.76|628.4|631.96|628.6|631.96|628.6|631.76|628.4|0
1646713770000|2022-03-08 04:29:30|631.86|628.5|631.96|628.6|631.96|628.6|631.86|628.5|0
1646713780000|2022-03-08 04:29:40|631.76|628.4|631.76|628.4|631.96|628.6|631.76|628.4|0
1646713790000|2022-03-08 04:29:50|631.66|628.3|631.66|628.3|631.66|628.3|631.66|628.3|0
1646713800000|2022-03-08 04:30:00|631.86|628.5|632.16|628.8|632.16|628.8|631.86|628.5|0
1646713810000|2022-03-08 04:30:10|631.96|628.6|631.26|627.9|631.96|628.6|631.26|627.9|0
1646713820000|2022-03-08 04:30:20|631.16|627.8|631.26|627.9|631.26|627.9|631.06|627.7|0
1646713830000|2022-03-08 04:30:30|631.36|628|632.06|628.7|632.06|628.7|631.36|628|0
1646713840000|2022-03-08 04:30:40|632.16|628.8|631.86|628.5|632.16|628.8|631.86|628.5|0
1646713850000|2022-03-08 04:30:50|632.26|628.9|631.86|628.5|632.26|628.9|631.86|628.5|0
1646713860000|2022-03-08 04:31:00|631.76|628.4|631.66|628.3|631.76|628.4|631.66|628.3|0
1646713870000|2022-03-08 04:31:10|631.76|628.4|631.96|628.6|631.96|628.6|631.66|628.3|0
1646713880000|2022-03-08 04:31:20|632.06|628.7|631.96|628.6|632.06|628.7|631.96|628.6|0
1646713890000|2022-03-08 04:31:30|632.06|628.7|631.96|628.6|632.06|628.7|631.86|628.5|0
1646713900000|2022-03-08 04:31:40|632.16|628.8|631.96|628.6|632.16|628.8|631.86|628.5|0
1646713910000|2022-03-08 04:31:50|631.86|628.5|631.16|627.8|631.86|628.5|631.16|627.8|0
1646713920000|2022-03-08 04:32:00|631.66|628.3|631.46|628.1|631.66|628.3|631.46|628.1|0
1646713930000|2022-03-08 04:32:10|631.66|628.3|631.56|628.2|631.66|628.3|631.56|628.2|0
1646713940000|2022-03-08 04:32:20|631.66|628.3|631.76|628.4|631.76|628.4|631.66|628.3|0
1646713950000|2022-03-08 04:32:30|631.46|628.1|631.56|628.2|631.56|628.2|631.46|628.1|0
1646713960000|2022-03-08 04:32:40|631.26|627.9|631.36|628|631.36|628|631.26|627.9|0
1646713970000|2022-03-08 04:32:50|631.26|627.9|631.36|628|631.36|628|631.26|627.9|0
1646713980000|2022-03-08 04:33:00|631.26|627.9|631.26|627.9|631.36|628|631.26|627.9|0
1646713990000|2022-03-08 04:33:10|631.36|628|631.36|628|631.36|628|631.36|628|0
1646714000000|2022-03-08 04:33:20|631.26|627.9|631.36|628|631.36|628|631.26|627.9|0
1646714010000|2022-03-08 04:33:30|631.26|627.9|631.26|627.9|631.46|628.1|631.26|627.9|0
1646714020000|2022-03-08 04:33:40|631.36|628|631.26|627.9|631.36|628|631.26|627.9|0
1646714030000|2022-03-08 04:33:50|631.36|628|631.26|627.9|631.36|628|631.26|627.9|0
1646714040000|2022-03-08 04:34:00|631.36|628|631.26|627.9|631.46|628.1|631.26|627.9|0
1646714050000|2022-03-08 04:34:10|631.46|628.1|631.96|628.6|631.96|628.6|631.36|628|0
1646714060000|2022-03-08 04:34:20|631.86|628.5|631.66|628.3|631.96|628.6|631.66|628.3|0
1646714070000|2022-03-08 04:34:30|631.46|628.1|631.96|628.6|631.96|628.6|631.46|628.1|0
1646714080000|2022-03-08 04:34:40|632.76|629.4|632.56|629.2|632.76|629.4|632.56|629.2|0
1646714090000|2022-03-08 04:34:50|631.76|628.4|632.25|628.89|632.25|628.89|631.66|628.3|0
1646714100000|2022-03-08 04:35:00|632.36|629|631.36|628|632.36|629|631.36|628|0
1646714110000|2022-03-08 04:35:10|631.56|628.2|631.56|628.2|631.56|628.2|631.46|628.1|0
1646714120000|2022-03-08 04:35:20|631.46|628.1|631.26|627.9|631.46|628.1|631.26|627.9|0
1646714130000|2022-03-08 04:35:30|631.46|628.1|631.56|628.2|631.66|628.3|631.46|628.1|0
1646714140000|2022-03-08 04:35:40|631.66|628.3|631.46|628.1|631.66|628.3|631.46|628.1|0
1646714150000|2022-03-08 04:35:50|631.36|628|631.36|628|631.36|628|631.36|628|0
1646714160000|2022-03-08 04:36:00|631.56|628.2|631.66|628.3|631.66|628.3|631.56|628.2|0
1646714170000|2022-03-08 04:36:10|631.76|628.4|631.56|628.2|631.76|628.4|631.56|628.2|0
1646714180000|2022-03-08 04:36:20|631.96|628.6|631.96|628.6|631.96|628.6|631.96|628.6|0
1646714190000|2022-03-08 04:36:30|632.16|628.8|631.76|628.4|632.16|628.8|631.76|628.4|0
1646714200000|2022-03-08 04:36:40|631.86|628.5|631.76|628.4|631.86|628.5|631.76|628.4|0
1646714210000|2022-03-08 04:36:50|632.05|628.69|631.76|628.4|632.05|628.69|631.76|628.4|0
1646714220000|2022-03-08 04:37:00|631.86|628.5|632.65|629.29|632.65|629.29|631.86|628.5|0
1646714230000|2022-03-08 04:37:10|632.85|629.49|633.15|629.79|633.15|629.79|632.85|629.49|0
1646714240000|2022-03-08 04:37:20|633.35|629.99|633.45|630.09|633.45|630.09|633.35|629.99|0
1646714250000|2022-03-08 04:37:30|633.35|629.99|632.95|629.59|633.35|629.99|632.95|629.59|0
1646714260000|2022-03-08 04:37:40|632.85|629.49|633.55|630.19|633.55|630.19|632.85|629.49|0
1646714270000|2022-03-08 04:37:50|634.45|631.09|634.45|631.09|634.65|631.29|634.45|631.09|0
1646714280000|2022-03-08 04:38:00|634.35|630.99|633.95|630.59|634.35|630.99|633.85|630.49|0
1646714290000|2022-03-08 04:38:10|634.25|630.89|634.25|630.89|634.25|630.89|634.25|630.89|0
1646714300000|2022-03-08 04:38:20|634.35|630.99|634.05|630.69|634.35|630.99|634.05|630.69|0
1646714310000|2022-03-08 04:38:30|633.85|630.49|633.75|630.39|633.85|630.49|633.55|630.19|0
1646714320000|2022-03-08 04:38:40|633.65|630.29|633.75|630.39|633.75|630.39|633.65|630.29|0
1646714330000|2022-03-08 04:38:50|633.65|630.29|633.55|630.19|633.65|630.29|633.55|630.19|0
1646714340000|2022-03-08 04:39:00|633.45|630.09|632.95|629.59|633.65|630.29|632.95|629.59|0
1646714350000|2022-03-08 04:39:10|632.85|629.49|632.75|629.39|632.95|629.59|632.75|629.39|0
1646714360000|2022-03-08 04:39:20|633.05|629.69|633.15|629.79|633.15|629.79|633.05|629.69|0
1646714370000|2022-03-08 04:39:30|633.05|629.69|633.25|629.89|633.25|629.89|632.95|629.59|0
1646714380000|2022-03-08 04:39:40|633.05|629.69|632.85|629.49|633.05|629.69|632.85|629.49|0
1646714390000|2022-03-08 04:39:50|632.95|629.59|632.85|629.49|632.95|629.59|632.85|629.49|0
1646714400000|2022-03-08 04:40:00|633.05|629.69|632.75|629.39|633.05|629.69|632.75|629.39|0
1646714410000|2022-03-08 04:40:10|633.85|630.49|633.65|630.29|633.85|630.49|633.65|630.29|0
1646714420000|2022-03-08 04:40:20|633.05|629.69|633.15|629.79|633.15|629.79|633.05|629.69|0
1646714430000|2022-03-08 04:40:30|633.05|629.69|633.35|629.99|633.35|629.99|633.05|629.69|0
1646714440000|2022-03-08 04:40:40|633.45|630.09|633.95|630.59|634.05|630.69|633.45|630.09|0
1646714450000|2022-03-08 04:40:50|633.85|630.49|634.25|630.89|634.25|630.89|633.85|630.49|0
1646714460000|2022-03-08 04:41:00|633.55|630.19|632.85|629.49|633.55|630.19|632.85|629.49|0
1646714470000|2022-03-08 04:41:10|633.05|629.69|633.35|629.99|633.45|630.09|633.05|629.69|0
1646714480000|2022-03-08 04:41:20|633.45|630.09|633.25|629.89|633.45|630.09|633.15|629.79|0
1646714490000|2022-03-08 04:41:30|633.15|629.79|633.95|630.59|633.95|630.59|633.15|629.79|0
1646714500000|2022-03-08 04:41:40|634.05|630.69|633.65|630.29|634.05|630.69|633.65|630.29|0
1646714510000|2022-03-08 04:41:50|633.35|629.99|633.35|629.99|633.35|629.99|633.35|629.99|0
1646714520000|2022-03-08 04:42:00|633.25|629.89|633.15|629.79|633.25|629.89|633.15|629.79|0
1646714530000|2022-03-08 04:42:10|633.25|629.89|633.15|629.79|633.35|629.99|633.15|629.79|0
1646714540000|2022-03-08 04:42:20|633.05|629.69|633.05|629.69|633.05|629.69|633.05|629.69|0
1646714550000|2022-03-08 04:42:30|633.15|629.79|632.95|629.59|633.15|629.79|632.95|629.59|0
1646714560000|2022-03-08 04:42:40|633.05|629.69|633.15|629.79|633.15|629.79|633.05|629.69|0
1646714570000|2022-03-08 04:42:50|633.05|629.69|632.45|629.09|633.15|629.79|632.45|629.09|0
1646714580000|2022-03-08 04:43:00|632.05|628.69|632.05|628.69|632.05|628.69|632.05|628.69|0
1646714590000|2022-03-08 04:43:10|632.16|628.8|632.05|628.69|632.16|628.8|632.05|628.69|0
1646714600000|2022-03-08 04:43:20|632.16|628.8|631.85|628.49|632.16|628.8|631.45|628.09|0
1646714610000|2022-03-08 04:43:30|631.96|628.6|631.76|628.4|631.96|628.6|631.76|628.4|0
1646714620000|2022-03-08 04:43:40|631.85|628.49|631.36|628|631.85|628.49|631.36|628|0
1646714630000|2022-03-08 04:43:50|631.26|627.9|631.26|627.9|631.36|628|631.26|627.9|0
1646714640000|2022-03-08 04:44:00|631.36|628|631.45|628.09|631.45|628.09|631.26|627.9|0
1646714650000|2022-03-08 04:44:10|631.76|628.4|631.96|628.6|631.96|628.6|631.65|628.29|0
1646714660000|2022-03-08 04:44:20|632.25|628.89|632.25|628.89|632.55|629.19|632.05|628.69|0
1646714670000|2022-03-08 04:44:30|632.55|629.19|633.05|629.69|633.05|629.69|632.55|629.19|0
1646714680000|2022-03-08 04:44:40|632.85|629.49|632.85|629.49|632.85|629.49|632.85|629.49|0
1646714690000|2022-03-08 04:44:50|632.95|629.59|632.85|629.49|633.05|629.69|632.85|629.49|0
1646714700000|2022-03-08 04:45:00|633.55|630.19|633.25|629.89|633.55|630.19|633.25|629.89|0
1646714710000|2022-03-08 04:45:10|634.05|630.69|634.75|631.39|634.95|631.59|634.05|630.69|0
1646714720000|2022-03-08 04:45:20|634.44|631.08|634.35|630.99|634.64|631.28|634.35|630.99|0
1646714730000|2022-03-08 04:45:30|634.24|630.88|633.65|630.29|634.24|630.88|633.65|630.29|0
1646714740000|2022-03-08 04:45:40|633.25|629.89|633.35|629.99|633.75|630.39|633.25|629.89|0
1646714750000|2022-03-08 04:45:50|633.25|629.89|633.05|629.69|633.45|630.09|633.05|629.69|0
1646714760000|2022-03-08 04:46:00|633.45|630.09|633.85|630.49|633.85|630.49|633.45|630.09|0
1646714770000|2022-03-08 04:46:10|633.75|630.39|633.95|630.59|633.95|630.59|633.75|630.39|0
1646714780000|2022-03-08 04:46:20|633.85|630.49|634.15|630.79|634.24|630.88|633.85|630.49|0
1646714790000|2022-03-08 04:46:30|634.55|631.19|634.04|630.68|634.55|631.19|634.04|630.68|0
1646714800000|2022-03-08 04:46:40|634.15|630.79|634.15|630.79|634.15|630.79|634.15|630.79|0
1646714810000|2022-03-08 04:46:50|633.75|630.39|633.45|630.09|633.75|630.39|633.45|630.09|0
1646714820000|2022-03-08 04:47:00|633.75|630.39|633.55|630.19|633.75|630.39|633.55|630.19|0
1646714830000|2022-03-08 04:47:10|633.95|630.59|633.95|630.59|633.95|630.59|633.95|630.59|0
1646714840000|2022-03-08 04:47:20|633.75|630.39|633.95|630.59|634.04|630.68|633.75|630.39|0
1646714850000|2022-03-08 04:47:30|634.04|630.68|634.24|630.88|634.24|630.88|634.04|630.68|0
1646714860000|2022-03-08 04:47:40|634.15|630.79|634.55|631.19|634.55|631.19|634.15|630.79|0
1646714870000|2022-03-08 04:47:50|634.35|630.99|634.35|630.99|634.35|630.99|633.95|630.59|0
1646714880000|2022-03-08 04:48:00|634.24|630.88|633.95|630.59|634.24|630.88|633.95|630.59|0
1646714890000|2022-03-08 04:48:10|634.15|630.79|634.44|631.08|634.44|631.08|634.15|630.79|0
1646714900000|2022-03-08 04:48:20|634.35|630.99|633.95|630.59|634.35|630.99|633.95|630.59|0
1646714910000|2022-03-08 04:48:30|633.84|630.48|633.45|630.09|633.84|630.48|633.35|629.99|0
1646714920000|2022-03-08 04:48:40|633.55|630.19|633.95|630.59|634.04|630.68|633.55|630.19|0
1646714930000|2022-03-08 04:48:50|634.04|630.68|633.65|630.29|634.04|630.68|633.65|630.29|0
1646714940000|2022-03-08 04:49:00|633.45|630.09|633.15|629.79|633.55|630.19|633.15|629.79|0
1646714950000|2022-03-08 04:49:10|633.25|629.89|633.15|629.79|633.25|629.89|633.15|629.79|0
1646714960000|2022-03-08 04:49:20|633.35|629.99|633.55|630.19|633.55|630.19|633.35|629.99|0
1646714970000|2022-03-08 04:49:30|633.65|630.29|633.35|629.99|633.65|630.29|633.35|629.99|0
1646714980000|2022-03-08 04:49:40|633.75|630.39|633.64|630.28|634.04|630.68|633.64|630.28|0
1646714990000|2022-03-08 04:49:50|633.45|630.09|634.04|630.68|634.04|630.68|633.45|630.09|0
1646715000000|2022-03-08 04:50:00|633.75|630.39|633.64|630.28|633.84|630.48|633.64|630.28|0
1646715010000|2022-03-08 04:50:10|633.75|630.39|633.95|630.59|633.95|630.59|633.75|630.39|0
1646715020000|2022-03-08 04:50:20|633.84|630.48|633.45|630.09|633.84|630.48|633.45|630.09|0
1646715030000|2022-03-08 04:50:30|633.75|630.39|633.35|629.99|633.95|630.59|633.35|629.99|0
1646715040000|2022-03-08 04:50:40|633.45|630.09|633.05|629.69|633.45|630.09|633.05|629.69|0
1646715050000|2022-03-08 04:50:50|632.85|629.49|633.05|629.69|633.15|629.79|632.85|629.49|0
1646715060000|2022-03-08 04:51:00|633.15|629.79|633.15|629.79|633.15|629.79|633.05|629.69|0
1646715070000|2022-03-08 04:51:10|632.65|629.29|633.05|629.69|633.05|629.69|632.65|629.29|0
1646715080000|2022-03-08 04:51:20|633.15|629.79|633.55|630.19|633.55|630.19|633.05|629.69|0
1646715090000|2022-03-08 04:51:30|633.35|629.99|633.15|629.79|633.35|629.99|633.05|629.69|0
1646715100000|2022-03-08 04:51:40|633.05|629.69|632.75|629.39|633.05|629.69|632.65|629.29|0
1646715110000|2022-03-08 04:51:50|632.85|629.49|633.15|629.79|633.15|629.79|632.85|629.49|0
1646715120000|2022-03-08 04:52:00|633.05|629.69|633.55|630.19|633.64|630.28|633.05|629.69|0
1646715130000|2022-03-08 04:52:10|633.35|629.99|633.35|629.99|633.64|630.28|633.35|629.99|0
1646715140000|2022-03-08 04:52:20|633.44|630.08|633.55|630.19|633.64|630.28|633.44|630.08|0
1646715150000|2022-03-08 04:52:30|633.44|630.08|633.55|630.19|633.55|630.19|633.35|629.99|0
1646715160000|2022-03-08 04:52:40|633.64|630.28|633.64|630.28|633.64|630.28|633.64|630.28|0
1646715170000|2022-03-08 04:52:50|633.84|630.48|633.44|630.08|633.84|630.48|633.44|630.08|0
1646715180000|2022-03-08 04:53:00|633.25|629.89|633.25|629.89|633.25|629.89|633.25|629.89|0
1646715190000|2022-03-08 04:53:10|633.15|629.79|633.15|629.79|633.15|629.79|633.05|629.69|0
1646715200000|2022-03-08 04:53:20|633.25|629.89|633.25|629.89|633.25|629.89|633.25|629.89|0
1646715210000|2022-03-08 04:53:30|633.35|629.99|633.44|630.08|633.64|630.28|633.35|629.99|0
1646715220000|2022-03-08 04:53:40|633.35|629.99|633.64|630.28|633.64|630.28|633.35|629.99|0
1646715230000|2022-03-08 04:53:50|633.84|630.48|633.64|630.28|633.84|630.48|633.64|630.28|0
1646715240000|2022-03-08 04:54:00|633.44|630.08|633.24|629.88|633.44|630.08|633.15|629.79|0
1646715250000|2022-03-08 04:54:10|633.35|629.99|633.24|629.88|633.35|629.99|633.15|629.79|0
1646715260000|2022-03-08 04:54:20|633.15|629.79|633.35|629.99|633.35|629.99|633.15|629.79|0
1646715270000|2022-03-08 04:54:30|633.24|629.88|633.15|629.79|633.24|629.88|633.15|629.79|0
1646715280000|2022-03-08 04:54:40|633.24|629.88|633.44|630.08|633.44|630.08|633.24|629.88|0
1646715290000|2022-03-08 04:54:50|633.15|629.79|633.15|629.79|633.15|629.79|633.15|629.79|0
1646715310000|2022-03-08 04:55:10|633.35|629.99|633.24|629.88|633.44|630.08|633.15|629.79|0
1646715320000|2022-03-08 04:55:20|633.35|629.99|633.35|629.99|633.35|629.99|633.35|629.99|0
1646715330000|2022-03-08 04:55:30|633.24|629.88|633.15|629.79|633.24|629.88|633.05|629.69|0
1646715340000|2022-03-08 04:55:40|633.24|629.88|633.24|629.88|633.55|630.19|633.24|629.88|0
1646715350000|2022-03-08 04:55:50|633.04|629.68|632.65|629.29|633.24|629.88|632.65|629.29|0
1646715360000|2022-03-08 04:56:00|632.85|629.49|633.04|629.68|633.04|629.68|632.85|629.49|0
1646715370000|2022-03-08 04:56:10|633.24|629.88|633.15|629.79|633.35|629.99|633.15|629.79|0
1646715380000|2022-03-08 04:56:20|633.04|629.68|632.95|629.59|633.04|629.68|632.95|629.59|0
1646715390000|2022-03-08 04:56:30|633.15|629.79|632.95|629.59|633.15|629.79|632.95|629.59|0
1646715400000|2022-03-08 04:56:40|632.65|629.29|632.95|629.59|632.95|629.59|632.65|629.29|0
1646715410000|2022-03-08 04:56:50|632.75|629.39|632.75|629.39|632.85|629.49|632.75|629.39|0
1646715420000|2022-03-08 04:57:00|632.85|629.49|633.24|629.88|633.24|629.88|632.85|629.49|0
1646715430000|2022-03-08 04:57:10|633.15|629.79|634.15|630.79|634.24|630.88|633.15|629.79|0
1646715440000|2022-03-08 04:57:20|633.75|630.39|633.55|630.19|633.75|630.39|633.55|630.19|0
1646715450000|2022-03-08 04:57:30|633.64|630.28|633.55|630.19|633.64|630.28|633.44|630.08|0
1646715460000|2022-03-08 04:57:40|633.44|630.08|633.15|629.79|633.44|630.08|633.15|629.79|0
1646715470000|2022-03-08 04:57:50|633.24|629.88|632.95|629.59|633.24|629.88|632.95|629.59|0
1646715480000|2022-03-08 04:58:00|632.25|628.89|631.95|628.59|632.25|628.89|631.95|628.59|0
1646715490000|2022-03-08 04:58:10|631.75|628.39|631.85|628.49|631.85|628.49|631.75|628.39|0
1646715500000|2022-03-08 04:58:20|631.65|628.29|631.85|628.49|631.95|628.59|631.65|628.29|0
1646715510000|2022-03-08 04:58:30|631.95|628.59|631.95|628.59|632.05|628.69|631.85|628.49|0
1646715520000|2022-03-08 04:58:40|632.05|628.69|632.55|629.19|632.55|629.19|632.05|628.69|0
1646715530000|2022-03-08 04:58:50|632.84|629.48|632.55|629.19|632.84|629.48|632.55|629.19|0
1646715540000|2022-03-08 04:59:00|632.75|629.39|632.45|629.09|632.75|629.39|632.45|629.09|0
1646715550000|2022-03-08 04:59:10|632.55|629.19|632.55|629.19|632.75|629.39|632.55|629.19|0
1646715560000|2022-03-08 04:59:20|632.25|628.89|632.84|629.48|632.84|629.48|632.25|628.89|0
1646715570000|2022-03-08 04:59:30|633.15|629.79|632.95|629.59|633.24|629.88|632.95|629.59|0
1646715580000|2022-03-08 04:59:40|633.04|629.68|632.84|629.48|633.04|629.68|632.84|629.48|0
1646715590000|2022-03-08 04:59:50|632.95|629.59|633.04|629.68|633.04|629.68|632.95|629.59|0
1646715600000|2022-03-08 05:00:00|633.35|629.99|635.24|631.88|635.24|631.88|633.35|629.99|0
1646715610000|2022-03-08 05:00:10|634.94|631.58|633.84|630.48|634.94|631.58|633.84|630.48|0
1646715620000|2022-03-08 05:00:20|633.95|630.59|634.54|631.18|634.54|631.18|633.95|630.59|0
1646715630000|2022-03-08 05:00:30|634.44|631.08|634.44|631.08|634.64|631.28|634.34|630.98|0
1646715640000|2022-03-08 05:00:40|634.24|630.88|634.14|630.78|634.24|630.88|634.14|630.78|0
1646715650000|2022-03-08 05:00:50|633.94|630.58|633.84|630.48|634.04|630.68|633.75|630.39|0
1646715660000|2022-03-08 05:01:00|633.75|630.39|633.24|629.88|633.75|630.39|633.24|629.88|0
1646715670000|2022-03-08 05:01:10|633.35|629.99|633.24|629.88|633.35|629.99|633.24|629.88|0
1646715680000|2022-03-08 05:01:20|633.44|630.08|633.44|630.08|633.44|630.08|633.44|630.08|0
1646715690000|2022-03-08 05:01:30|633.35|629.99|633.24|629.88|633.35|629.99|633.24|629.88|0
1646715700000|2022-03-08 05:01:40|633.64|630.28|634.44|631.08|634.44|631.08|633.64|630.28|0
1646715710000|2022-03-08 05:01:50|635.04|631.68|635.44|632.08|635.44|632.08|635.04|631.68|0
1646715720000|2022-03-08 05:02:00|635.24|631.88|634.84|631.48|635.24|631.88|634.84|631.48|0
1646715730000|2022-03-08 05:02:10|634.94|631.58|634.24|630.88|634.94|631.58|634.24|630.88|0
1646715740000|2022-03-08 05:02:20|633.94|630.58|633.35|629.99|634.14|630.78|633.35|629.99|0
1646715750000|2022-03-08 05:02:30|633.44|630.08|633.94|630.58|633.94|630.58|633.44|630.08|0
1646715760000|2022-03-08 05:02:40|633.55|630.19|634.04|630.68|634.04|630.68|633.55|630.19|0
1646715770000|2022-03-08 05:02:50|633.64|630.28|633.35|629.99|633.64|630.28|633.35|629.99|0
1646715780000|2022-03-08 05:03:00|633.24|629.88|633.64|630.28|633.64|630.28|633.24|629.88|0
1646715790000|2022-03-08 05:03:10|633.55|630.19|633.55|630.19|633.55|630.19|633.24|629.88|0
1646715800000|2022-03-08 05:03:20|634.04|630.68|634.54|631.18|634.74|631.38|634.04|630.68|0
1646715810000|2022-03-08 05:03:30|634.44|631.08|633.55|630.19|634.44|631.08|633.55|630.19|0
1646715820000|2022-03-08 05:03:40|633.64|630.28|633.84|630.48|634.04|630.68|633.64|630.28|0
1646715830000|2022-03-08 05:03:50|633.74|630.38|633.74|630.38|633.94|630.58|633.74|630.38|0
1646715840000|2022-03-08 05:04:00|633.94|630.58|633.35|629.99|634.04|630.68|633.35|629.99|0
1646715850000|2022-03-08 05:04:10|633.54|630.18|633.35|629.99|633.54|630.18|633.24|629.88|0
1646715860000|2022-03-08 05:04:20|633.24|629.88|633.35|629.99|633.35|629.99|633.24|629.88|0
1646715870000|2022-03-08 05:04:30|633.24|629.88|633.24|629.88|633.24|629.88|633.24|629.88|0
1646715890000|2022-03-08 05:04:50|633.44|630.08|633.44|630.08|633.44|630.08|633.44|630.08|0
1646715900000|2022-03-08 05:05:00|633.24|629.88|633.54|630.18|633.54|630.18|633.24|629.88|0
1646715910000|2022-03-08 05:05:10|633.94|630.58|633.94|630.58|633.94|630.58|633.54|630.18|0
1646715920000|2022-03-08 05:05:20|633.84|630.48|633.24|629.88|633.84|630.48|633.24|629.88|0
1646715930000|2022-03-08 05:05:30|633.35|629.99|633.04|629.68|633.35|629.99|633.04|629.68|0
1646715940000|2022-03-08 05:05:40|631.85|628.49|631.65|628.29|631.85|628.49|631.55|628.19|0
1646715950000|2022-03-08 05:05:50|631.45|628.09|631.15|627.79|631.45|628.09|631.15|627.79|0
1646715960000|2022-03-08 05:06:00|631.75|628.39|631.15|627.79|631.75|628.39|631.15|627.79|0
1646715970000|2022-03-08 05:06:10|630.85|627.49|631.15|627.79|631.65|628.29|630.85|627.49|0
1646715980000|2022-03-08 05:06:20|631.25|627.89|631.35|627.99|631.35|627.99|630.95|627.59|0
1646715990000|2022-03-08 05:06:30|631.25|627.89|631.75|628.39|631.75|628.39|631.25|627.89|0
1646716000000|2022-03-08 05:06:40|631.55|628.19|631.55|628.19|631.85|628.49|631.45|628.09|0
1646716010000|2022-03-08 05:06:50|631.25|627.89|631.35|627.99|631.55|628.19|631.25|627.89|0
1646716020000|2022-03-08 05:07:00|631.65|628.29|632.95|629.59|632.95|629.59|631.65|628.29|0
1646716030000|2022-03-08 05:07:10|632.84|629.48|633.54|630.18|633.54|630.18|632.84|629.48|0
1646716040000|2022-03-08 05:07:20|634.24|630.88|635.04|631.68|635.04|631.68|634.24|630.88|0
1646716050000|2022-03-08 05:07:30|635.44|632.08|634.44|631.08|635.44|632.08|634.44|631.08|0
1646716060000|2022-03-08 05:07:40|634.34|630.98|634.94|631.58|634.94|631.58|634.34|630.98|0
1646716070000|2022-03-08 05:07:50|634.74|631.38|635.14|631.78|635.14|631.78|634.44|631.08|0
1646716080000|2022-03-08 05:08:00|635.34|631.98|635.44|632.08|635.44|632.08|635.24|631.88|0
1646716090000|2022-03-08 05:08:10|636.03|632.67|636.14|632.78|636.14|632.78|636.03|632.67|0
1646716100000|2022-03-08 05:08:20|636.23|632.87|636.43|633.07|636.83|633.47|636.23|632.87|0
1646716110000|2022-03-08 05:08:30|636.34|632.98|636.63|633.27|636.74|633.38|636.34|632.98|0
1646716120000|2022-03-08 05:08:40|636.43|633.07|636.14|632.78|636.43|633.07|636.14|632.78|0
1646716130000|2022-03-08 05:08:50|636.23|632.87|636.74|633.38|636.74|633.38|636.23|632.87|0
1646716140000|2022-03-08 05:09:00|636.54|633.18|636.74|633.38|636.74|633.38|636.54|633.18|0
1646716150000|2022-03-08 05:09:10|636.63|633.27|636.54|633.18|636.74|633.38|636.34|632.98|0
1646716160000|2022-03-08 05:09:20|636.43|633.07|636.14|632.78|636.43|633.07|636.03|632.67|0
1646716170000|2022-03-08 05:09:30|636.34|632.98|636.74|633.38|636.74|633.38|636.34|632.98|0
1646716180000|2022-03-08 05:09:40|636.43|633.07|637.03|633.67|637.03|633.67|636.43|633.07|0
1646716190000|2022-03-08 05:09:50|636.83|633.47|636.34|632.98|636.83|633.47|636.34|632.98|0
1646716200000|2022-03-08 05:10:00|636.54|633.18|636.54|633.18|636.63|633.27|636.54|633.18|0
1646716210000|2022-03-08 05:10:10|636.63|633.27|636.43|633.07|636.63|633.27|636.23|632.87|0
1646716220000|2022-03-08 05:10:20|636.23|632.87|636.63|633.27|636.63|633.27|636.23|632.87|0
1646716230000|2022-03-08 05:10:30|636.83|633.47|636.34|632.98|637.03|633.67|636.34|632.98|0
1646716240000|2022-03-08 05:10:40|636.43|633.07|635.83|632.47|636.43|633.07|635.83|632.47|0
1646716250000|2022-03-08 05:10:50|635.94|632.58|636.14|632.78|636.14|632.78|635.83|632.47|0
1646716260000|2022-03-08 05:11:00|636.03|632.67|636.03|632.67|636.03|632.67|636.03|632.67|0
1646716270000|2022-03-08 05:11:10|636.34|632.98|636.43|633.07|636.63|633.27|636.34|632.98|0
1646716280000|2022-03-08 05:11:20|636.74|633.38|637.03|633.67|637.03|633.67|636.74|633.38|0
1646716290000|2022-03-08 05:11:30|637.23|633.87|637.83|634.47|637.83|634.47|637.23|633.87|0
1646716300000|2022-03-08 05:11:40|637.63|634.27|637.63|634.27|637.83|634.47|637.63|634.27|0
1646716310000|2022-03-08 05:11:50|637.43|634.07|637.43|634.07|637.54|634.18|637.23|633.87|0
1646716320000|2022-03-08 05:12:00|637.54|634.18|636.43|633.07|637.54|634.18|636.43|633.07|0
1646716330000|2022-03-08 05:12:10|636.63|633.27|636.03|632.67|636.63|633.27|636.03|632.67|0
1646716340000|2022-03-08 05:12:20|636.14|632.78|635.94|632.58|636.14|632.78|635.94|632.58|0
1646716350000|2022-03-08 05:12:30|636.23|632.87|636.23|632.87|636.23|632.87|636.23|632.87|0
1646716360000|2022-03-08 05:12:40|636.83|633.47|636.14|632.78|636.83|633.47|636.14|632.78|0
1646716370000|2022-03-08 05:12:50|636.03|632.67|635.63|632.27|636.03|632.67|635.63|632.27|0
1646716380000|2022-03-08 05:13:00|635.74|632.38|635.34|631.98|635.74|632.38|635.34|631.98|0
1646716390000|2022-03-08 05:13:10|635.74|632.38|635.34|631.98|635.74|632.38|635.23|631.87|0
1646716400000|2022-03-08 05:13:20|635.43|632.07|635.23|631.87|635.43|632.07|635.23|631.87|0
1646716410000|2022-03-08 05:13:30|635.34|631.98|635.83|632.47|635.83|632.47|635.23|631.87|0
1646716420000|2022-03-08 05:13:40|635.94|632.58|635.23|631.87|635.94|632.58|635.23|631.87|0
1646716430000|2022-03-08 05:13:50|635.34|631.98|635.74|632.38|635.74|632.38|635.34|631.98|0
1646716440000|2022-03-08 05:14:00|635.63|632.27|635.63|632.27|635.83|632.47|635.03|631.67|0
1646716450000|2022-03-08 05:14:10|635.74|632.38|635.83|632.47|636.03|632.67|635.43|632.07|0
1646716460000|2022-03-08 05:14:20|635.43|632.07|635.03|631.67|635.43|632.07|635.03|631.67|0
1646716470000|2022-03-08 05:14:30|635.23|631.87|635.23|631.87|635.23|631.87|635.14|631.78|0
1646716480000|2022-03-08 05:14:40|635.34|631.98|635.23|631.87|635.43|632.07|635.23|631.87|0
1646716490000|2022-03-08 05:14:50|635.43|632.07|635.23|631.87|635.43|632.07|635.14|631.78|0
1646716500000|2022-03-08 05:15:00|635.34|631.98|634.83|631.47|635.74|632.38|634.83|631.47|0
1646716510000|2022-03-08 05:15:10|635.03|631.67|635.34|631.98|635.34|631.98|635.03|631.67|0
1646716520000|2022-03-08 05:15:20|635.54|632.18|635.74|632.38|635.74|632.38|635.43|632.07|0
1646716530000|2022-03-08 05:15:30|635.94|632.58|635.74|632.38|635.94|632.58|635.54|632.18|0
1646716540000|2022-03-08 05:15:40|635.83|632.47|635.63|632.27|635.83|632.47|635.63|632.27|0
1646716550000|2022-03-08 05:15:50|635.94|632.58|635.83|632.47|635.94|632.58|635.83|632.47|0
1646716560000|2022-03-08 05:16:00|636.23|632.87|635.83|632.47|636.23|632.87|635.83|632.47|0
1646716570000|2022-03-08 05:16:10|635.74|632.38|635.83|632.47|635.94|632.58|635.74|632.38|0
1646716580000|2022-03-08 05:16:20|635.34|631.98|635.63|632.27|635.63|632.27|635.34|631.98|0
1646716590000|2022-03-08 05:16:30|635.34|631.98|635.54|632.18|635.54|632.18|635.34|631.98|0
1646716600000|2022-03-08 05:16:40|635.74|632.38|635.54|632.18|635.74|632.38|635.34|631.98|0
1646716610000|2022-03-08 05:16:50|635.74|632.38|635.63|632.27|635.74|632.38|635.63|632.27|0
1646716620000|2022-03-08 05:17:00|635.54|632.18|635.34|631.98|635.63|632.27|635.34|631.98|0
1646716630000|2022-03-08 05:17:10|635.23|631.87|635.03|631.67|635.34|631.98|635.03|631.67|0
1646716640000|2022-03-08 05:17:20|635.23|631.87|635.03|631.67|635.34|631.98|635.03|631.67|0
1646716650000|2022-03-08 05:17:30|634.83|631.47|635.03|631.67|635.03|631.67|634.83|631.47|0
1646716660000|2022-03-08 05:17:40|634.94|631.58|634.63|631.27|634.94|631.58|634.63|631.27|0
1646716670000|2022-03-08 05:17:50|634.83|631.47|635.14|631.78|635.14|631.78|634.63|631.27|0
1646716680000|2022-03-08 05:18:00|635.34|631.98|635.14|631.78|635.43|632.07|635.14|631.78|0
1646716690000|2022-03-08 05:18:10|635.23|631.87|635.54|632.18|635.54|632.18|635.03|631.67|0
1646716700000|2022-03-08 05:18:20|635.43|632.07|635.54|632.18|635.54|632.18|635.43|632.07|0
1646716710000|2022-03-08 05:18:30|635.43|632.07|634.94|631.58|635.43|632.07|634.94|631.58|0
1646716720000|2022-03-08 05:18:40|634.83|631.47|635.03|631.67|635.03|631.67|634.83|631.47|0
1646716730000|2022-03-08 05:18:50|634.94|631.58|634.94|631.58|635.03|631.67|634.83|631.47|0
1646716740000|2022-03-08 05:19:00|634.83|631.47|634.94|631.58|634.94|631.58|634.63|631.27|0
1646716750000|2022-03-08 05:19:10|634.83|631.47|634.83|631.47|634.83|631.47|634.63|631.27|0
1646716760000|2022-03-08 05:19:20|634.94|631.58|634.63|631.27|634.94|631.58|634.63|631.27|0
1646716770000|2022-03-08 05:19:30|634.83|631.47|634.83|631.47|634.83|631.47|634.74|631.38|0
1646716780000|2022-03-08 05:19:40|635.03|631.67|635.54|632.18|635.54|632.18|635.03|631.67|0
1646716790000|2022-03-08 05:19:50|635.34|631.98|635.34|631.98|635.43|632.07|635.34|631.98|0
1646716800000|2022-03-08 05:20:00|635.23|631.87|635.14|631.78|635.94|632.58|635.14|631.78|0
1646716810000|2022-03-08 05:20:10|635.43|632.07|635.34|631.98|635.43|632.07|635.34|631.98|0
1646716820000|2022-03-08 05:20:20|635.23|631.87|635.54|632.18|635.54|632.18|635.23|631.87|0
1646716830000|2022-03-08 05:20:30|635.63|632.27|635.94|632.58|636.03|632.67|635.63|632.27|0
1646716840000|2022-03-08 05:20:40|636.03|632.67|636.14|632.78|636.23|632.87|636.03|632.67|0
1646716850000|2022-03-08 05:20:50|636.23|632.87|636.14|632.78|636.73|633.37|636.14|632.78|0
1646716860000|2022-03-08 05:21:00|636.53|633.17|636.53|633.17|636.63|633.27|636.33|632.97|0
1646716870000|2022-03-08 05:21:10|636.63|633.27|636.73|633.37|636.73|633.37|636.53|633.17|0
1646716880000|2022-03-08 05:21:20|636.93|633.57|636.93|633.57|636.93|633.57|636.63|633.27|0
1646716890000|2022-03-08 05:21:30|637.03|633.67|636.73|633.37|637.03|633.67|636.73|633.37|0
1646716900000|2022-03-08 05:21:40|636.93|633.57|636.73|633.37|636.93|633.57|636.73|633.37|0
1646716910000|2022-03-08 05:21:50|636.83|633.47|636.73|633.37|637.03|633.67|636.73|633.37|0
1646716920000|2022-03-08 05:22:00|636.83|633.47|637.23|633.87|637.43|634.07|636.83|633.47|0
1646716930000|2022-03-08 05:22:10|637.53|634.17|637.53|634.17|637.53|634.17|637.53|634.17|0
1646716940000|2022-03-08 05:22:20|637.63|634.27|637.83|634.47|637.83|634.47|637.53|634.17|0
1646716950000|2022-03-08 05:22:30|637.73|634.37|637.73|634.37|637.73|634.37|637.63|634.27|0
1646716960000|2022-03-08 05:22:40|637.83|634.47|637.73|634.37|637.83|634.47|637.63|634.27|0
1646716970000|2022-03-08 05:22:50|637.93|634.57|637.93|634.57|637.93|634.57|637.83|634.47|0
1646716980000|2022-03-08 05:23:00|637.73|634.37|637.03|633.67|637.73|634.37|637.03|633.67|0
1646716990000|2022-03-08 05:23:10|636.93|633.57|637.23|633.87|637.23|633.87|636.93|633.57|0
1646717000000|2022-03-08 05:23:20|637.43|634.07|637.43|634.07|637.43|634.07|637.43|634.07|0
1646717010000|2022-03-08 05:23:30|637.83|634.47|637.53|634.17|637.83|634.47|637.53|634.17|0
1646717020000|2022-03-08 05:23:40|637.43|634.07|637.73|634.37|637.73|634.37|637.43|634.07|0
1646717030000|2022-03-08 05:23:50|637.63|634.27|637.43|634.07|637.63|634.27|637.43|634.07|0
1646717040000|2022-03-08 05:24:00|637.03|633.67|637.53|634.17|637.53|634.17|637.03|633.67|0
1646717050000|2022-03-08 05:24:10|637.43|634.07|637.23|633.87|637.43|634.07|637.13|633.77|0
1646717060000|2022-03-08 05:24:20|637.53|634.17|637.53|634.17|637.53|634.17|637.33|633.97|0
1646717070000|2022-03-08 05:24:30|637.43|634.07|637.13|633.77|637.53|634.17|637.13|633.77|0
1646717080000|2022-03-08 05:24:40|637.23|633.87|636.63|633.27|637.33|633.97|636.63|633.27|0
1646717090000|2022-03-08 05:24:50|637.13|633.77|637.23|633.87|637.33|633.97|637.13|633.77|0
1646717100000|2022-03-08 05:25:00|637.43|634.07|637.33|633.97|637.53|634.17|637.13|633.77|0
1646717110000|2022-03-08 05:25:10|637.03|633.67|637.53|634.17|637.53|634.17|637.03|633.67|0
1646717120000|2022-03-08 05:25:20|637.83|634.47|637.83|634.47|637.83|634.47|637.63|634.27|0
1646717130000|2022-03-08 05:25:30|637.73|634.37|637.83|634.47|637.83|634.47|637.73|634.37|0
1646717140000|2022-03-08 05:25:40|638.03|634.67|637.83|634.47|638.03|634.67|637.73|634.37|0
1646717150000|2022-03-08 05:25:50|637.43|634.07|637.43|634.07|637.43|634.07|637.43|634.07|0
1646717160000|2022-03-08 05:26:00|637.73|634.37|638.03|634.67|638.03|634.67|637.53|634.17|0
1646717170000|2022-03-08 05:26:10|637.83|634.47|637.03|633.67|637.83|634.47|637.03|633.67|0
1646717180000|2022-03-08 05:26:20|637.43|634.07|637.23|633.87|637.43|634.07|637.23|633.87|0
1646717190000|2022-03-08 05:26:30|637.53|634.17|637.33|633.97|637.53|634.17|637.23|633.87|0
1646717200000|2022-03-08 05:26:40|637.43|634.07|638.03|634.67|638.03|634.67|637.43|634.07|0
1646717210000|2022-03-08 05:26:50|638.13|634.77|638.23|634.87|638.33|634.97|638.13|634.77|0
1646717220000|2022-03-08 05:27:00|637.73|634.37|637.73|634.37|637.93|634.57|637.73|634.37|0
1646717230000|2022-03-08 05:27:10|637.83|634.47|638.03|634.67|638.03|634.67|637.83|634.47|0
1646717240000|2022-03-08 05:27:20|637.83|634.47|636.93|633.57|637.83|634.47|636.93|633.57|0
1646717250000|2022-03-08 05:27:30|637.63|634.27|637.63|634.27|638.03|634.67|637.63|634.27|0
1646717260000|2022-03-08 05:27:40|637.83|634.47|637.43|634.07|637.83|634.47|637.43|634.07|0
1646717270000|2022-03-08 05:27:50|637.63|634.27|637.63|634.27|637.63|634.27|637.63|634.27|0
1646717280000|2022-03-08 05:28:00|636.93|633.57|637.03|633.67|637.03|633.67|636.93|633.57|0
1646717290000|2022-03-08 05:28:10|636.83|633.47|636.43|633.07|636.83|633.47|636.43|633.07|0
1646717300000|2022-03-08 05:28:20|636.83|633.47|636.63|633.27|636.83|633.47|636.63|633.27|0
1646717310000|2022-03-08 05:28:30|637.23|633.87|638.13|634.77|638.23|634.87|637.23|633.87|0
1646717320000|2022-03-08 05:28:40|638.23|634.87|638.63|635.27|638.63|635.27|638.23|634.87|0
1646717330000|2022-03-08 05:28:50|638.93|635.57|639.13|635.77|639.23|635.87|638.93|635.57|0
1646717340000|2022-03-08 05:29:00|639.23|635.87|643.95|640.59|643.95|640.59|639.23|635.87|0
1646717350000|2022-03-08 05:29:10|643.35|639.99|642.74|639.38|643.35|639.99|642.24|638.88|0
1646717360000|2022-03-08 05:29:20|642.34|638.98|642.44|639.08|642.74|639.38|642.34|638.98|0
1646717370000|2022-03-08 05:29:30|642.74|639.38|642.74|639.38|642.94|639.58|642.64|639.28|0
1646717380000|2022-03-08 05:29:40|642.64|639.28|643.84|640.48|643.84|640.48|642.64|639.28|0
1646717390000|2022-03-08 05:29:50|644.45|641.09|645.56|642.2|645.56|642.2|644.45|641.09|0
1646717400000|2022-03-08 05:30:00|645.36|642|643.84|640.48|645.36|642|643.84|640.48|0
1646717410000|2022-03-08 05:30:10|644.45|641.09|644.35|640.99|644.45|641.09|644.15|640.79|0
1646717420000|2022-03-08 05:30:20|643.95|640.59|643.55|640.19|643.95|640.59|643.35|639.99|0
1646717430000|2022-03-08 05:30:30|643.84|640.48|643.75|640.39|643.84|640.48|643.75|640.39|0
1646717440000|2022-03-08 05:30:40|643.24|639.88|643.04|639.68|643.24|639.88|642.84|639.48|0
1646717450000|2022-03-08 05:30:50|642.34|638.98|642.24|638.88|642.54|639.18|642.24|638.88|0
1646717460000|2022-03-08 05:31:00|642.04|638.68|642.04|638.68|642.04|638.68|641.84|638.48|0
1646717470000|2022-03-08 05:31:10|642.24|638.88|642.34|638.98|642.54|639.18|642.24|638.88|0
1646717480000|2022-03-08 05:31:20|642.44|639.08|642.34|638.98|642.54|639.18|642.34|638.98|0
1646717490000|2022-03-08 05:31:30|642.44|639.08|642.64|639.28|642.84|639.48|642.44|639.08|0
1646717500000|2022-03-08 05:31:40|642.24|638.88|641.74|638.38|642.24|638.88|641.74|638.38|0
1646717510000|2022-03-08 05:31:50|641.83|638.47|642.34|638.98|642.34|638.98|641.83|638.47|0
1646717520000|2022-03-08 05:32:00|642.44|639.08|642.24|638.88|642.74|639.38|642.14|638.78|0
1646717530000|2022-03-08 05:32:10|642.74|639.38|642.94|639.58|642.94|639.58|642.74|639.38|0
1646717540000|2022-03-08 05:32:20|642.84|639.48|641.54|638.18|642.84|639.48|641.54|638.18|0
1646717550000|2022-03-08 05:32:30|641.63|638.27|641.54|638.18|641.63|638.27|641.54|638.18|0
1646717560000|2022-03-08 05:32:40|641.43|638.07|641.63|638.27|641.63|638.27|641.34|637.98|0
1646717570000|2022-03-08 05:32:50|641.83|638.47|641.63|638.27|642.04|638.68|641.63|638.27|0
1646717580000|2022-03-08 05:33:00|642.14|638.78|642.14|638.78|642.14|638.78|642.04|638.68|0
1646717590000|2022-03-08 05:33:10|642.04|638.68|641.74|638.38|642.24|638.88|641.74|638.38|0
1646717600000|2022-03-08 05:33:20|641.83|638.47|642.14|638.78|642.14|638.78|641.83|638.47|0
1646717610000|2022-03-08 05:33:30|642.34|638.98|642.54|639.18|642.64|639.28|642.34|638.98|0
1646717620000|2022-03-08 05:33:40|641.94|638.58|642.24|638.88|642.24|638.88|641.94|638.58|0
1646717630000|2022-03-08 05:33:50|642.14|638.78|641.74|638.38|642.24|638.88|641.74|638.38|0
1646717640000|2022-03-08 05:34:00|641.63|638.27|641.63|638.27|641.63|638.27|641.43|638.07|0
1646717650000|2022-03-08 05:34:10|641.74|638.38|641.94|638.58|641.94|638.58|641.74|638.38|0
1646717660000|2022-03-08 05:34:20|642.03|638.67|641.83|638.47|642.03|638.67|641.83|638.47|0
1646717670000|2022-03-08 05:34:30|642.03|638.67|641.94|638.58|642.03|638.67|641.94|638.58|0
1646717680000|2022-03-08 05:34:40|642.14|638.78|642.84|639.48|642.84|639.48|642.14|638.78|0
1646717690000|2022-03-08 05:34:50|642.94|639.58|642.84|639.48|642.94|639.58|642.84|639.48|0
1646717700000|2022-03-08 05:35:00|643.04|639.68|643.34|639.98|643.34|639.98|642.94|639.58|0
1646717710000|2022-03-08 05:35:10|642.64|639.28|642.54|639.18|642.64|639.28|642.44|639.08|0
1646717720000|2022-03-08 05:35:20|642.84|639.48|643.24|639.88|643.24|639.88|642.84|639.48|0
1646717730000|2022-03-08 05:35:30|643.04|639.68|643.24|639.88|643.24|639.88|643.04|639.68|0
1646717740000|2022-03-08 05:35:40|643.34|639.98|643.34|639.98|643.34|639.98|643.34|639.98|0
1646717750000|2022-03-08 05:35:50|642.94|639.58|642.94|639.58|643.04|639.68|642.94|639.58|0
1646717760000|2022-03-08 05:36:00|642.74|639.38|642.34|638.98|642.74|639.38|642.34|638.98|0
1646717770000|2022-03-08 05:36:10|641.94|638.58|642.44|639.08|642.44|639.08|641.94|638.58|0
1646717780000|2022-03-08 05:36:20|642.74|639.38|643.24|639.88|643.24|639.88|642.74|639.38|0
1646717790000|2022-03-08 05:36:30|643.75|640.39|643.95|640.59|643.95|640.59|643.64|640.28|0
1646717800000|2022-03-08 05:36:40|643.75|640.39|643.95|640.59|643.95|640.59|643.75|640.39|0
1646717810000|2022-03-08 05:36:50|644.04|640.68|644.35|640.99|644.35|640.99|644.04|640.68|0
1646717820000|2022-03-08 05:37:00|644.24|640.88|644.24|640.88|644.24|640.88|644.15|640.79|0
1646717830000|2022-03-08 05:37:10|644.15|640.79|643.74|640.38|644.15|640.79|643.74|640.38|0
1646717840000|2022-03-08 05:37:20|642.94|639.58|642.94|639.58|643.14|639.78|642.84|639.48|0
1646717850000|2022-03-08 05:37:30|643.04|639.68|644.55|641.19|644.55|641.19|643.04|639.68|0
1646717860000|2022-03-08 05:37:40|645.05|641.69|644.75|641.39|645.05|641.69|644.75|641.39|0
1646717870000|2022-03-08 05:37:50|644.85|641.49|644.55|641.19|644.85|641.49|644.55|641.19|0
1646717880000|2022-03-08 05:38:00|644.65|641.29|644.44|641.08|644.95|641.59|644.44|641.08|0
1646717890000|2022-03-08 05:38:10|644.85|641.49|645.15|641.79|645.15|641.79|644.75|641.39|0
1646717900000|2022-03-08 05:38:20|645.35|641.99|645.45|642.09|645.45|642.09|645.25|641.89|0
1646717910000|2022-03-08 05:38:30|645.15|641.79|645.65|642.29|645.65|642.29|645.15|641.79|0
1646717920000|2022-03-08 05:38:40|645.76|642.4|645.45|642.09|645.76|642.4|645.45|642.09|0
1646717930000|2022-03-08 05:38:50|645.85|642.49|645.55|642.19|645.85|642.49|645.55|642.19|0
1646717940000|2022-03-08 05:39:00|645.76|642.4|646.66|643.3|646.66|643.3|645.76|642.4|0
1646717950000|2022-03-08 05:39:10|646.16|642.8|645.85|642.49|646.16|642.8|645.76|642.4|0
1646717960000|2022-03-08 05:39:20|645.76|642.4|645.55|642.19|645.76|642.4|645.45|642.09|0
1646717970000|2022-03-08 05:39:30|645.65|642.29|645.45|642.09|645.76|642.4|645.45|642.09|0
1646717980000|2022-03-08 05:39:40|645.55|642.19|644.95|641.59|645.85|642.49|644.95|641.59|0
1646717990000|2022-03-08 05:39:50|645.05|641.69|645.15|641.79|645.25|641.89|645.05|641.69|0
1646718000000|2022-03-08 05:40:00|645.25|641.89|644.75|641.39|645.35|641.99|644.75|641.39|0
1646718010000|2022-03-08 05:40:10|644.85|641.49|644.64|641.28|644.95|641.59|644.64|641.28|0
1646718020000|2022-03-08 05:40:20|644.44|641.08|644.44|641.08|644.44|641.08|644.44|641.08|0
1646718030000|2022-03-08 05:40:30|644.75|641.39|644.44|641.08|644.75|641.39|644.44|641.08|0
1646718050000|2022-03-08 05:40:50|644.35|640.99|644.55|641.19|644.55|641.19|644.24|640.88|0
1646718060000|2022-03-08 05:41:00|644.64|641.28|644.24|640.88|644.64|641.28|644.24|640.88|0
1646718070000|2022-03-08 05:41:10|644.55|641.19|645.05|641.69|645.05|641.69|644.55|641.19|0
1646718080000|2022-03-08 05:41:20|644.85|641.49|645.05|641.69|645.05|641.69|644.85|641.49|0
1646718090000|2022-03-08 05:41:30|644.95|641.59|644.95|641.59|645.05|641.69|644.95|641.59|0
1646718100000|2022-03-08 05:41:40|645.05|641.69|644.75|641.39|645.05|641.69|644.75|641.39|0
1646718110000|2022-03-08 05:41:50|644.64|641.28|645.15|641.79|645.15|641.79|644.64|641.28|0
1646718120000|2022-03-08 05:42:00|645.25|641.89|644.64|641.28|645.25|641.89|644.64|641.28|0
1646718130000|2022-03-08 05:42:10|644.85|641.49|645.85|642.49|645.85|642.49|644.85|641.49|0
1646718140000|2022-03-08 05:42:20|646.05|642.69|647.26|643.9|647.46|644.1|646.05|642.69|0
1646718150000|2022-03-08 05:42:30|647.46|644.1|647.97|644.61|648.07|644.71|647.46|644.1|0
1646718160000|2022-03-08 05:42:40|648.17|644.81|648.37|645.01|648.37|645.01|648.17|644.81|0
1646718170000|2022-03-08 05:42:50|647.86|644.5|648.37|645.01|649.07|645.71|647.86|644.5|0
1646718180000|2022-03-08 05:43:00|648.47|645.11|647.77|644.41|648.47|645.11|647.77|644.41|0
1646718190000|2022-03-08 05:43:10|647.66|644.3|647.86|644.5|648.07|644.71|647.66|644.3|0
1646718200000|2022-03-08 05:43:20|648.17|644.81|648.27|644.91|648.37|645.01|648.17|644.81|0
1646718210000|2022-03-08 05:43:30|647.97|644.61|647.97|644.61|648.07|644.71|647.97|644.61|0
1646718220000|2022-03-08 05:43:40|647.77|644.41|647.97|644.61|648.37|645.01|647.77|644.41|0
1646718230000|2022-03-08 05:43:50|647.86|644.5|647.66|644.3|647.86|644.5|647.66|644.3|0
1646718240000|2022-03-08 05:44:00|647.57|644.21|647.66|644.3|647.77|644.41|647.57|644.21|0
1646718250000|2022-03-08 05:44:10|647.77|644.41|647.46|644.1|647.77|644.41|647.46|644.1|0
1646718260000|2022-03-08 05:44:20|647.57|644.21|648.27|644.91|648.27|644.91|647.57|644.21|0
1646718270000|2022-03-08 05:44:30|648.07|644.71|647.77|644.41|648.37|645.01|647.77|644.41|0
1646718280000|2022-03-08 05:44:40|647.66|644.3|647.97|644.61|647.97|644.61|647.57|644.21|0
1646718290000|2022-03-08 05:44:50|648.07|644.71|648.27|644.91|648.27|644.91|648.07|644.71|0
1646718300000|2022-03-08 05:45:00|648.07|644.71|648.37|645.01|648.37|645.01|648.07|644.71|0
1646718310000|2022-03-08 05:45:10|648.67|645.31|648.78|645.42|649.28|645.92|648.67|645.31|0
1646718320000|2022-03-08 05:45:20|648.87|645.51|648.57|645.21|648.87|645.51|648.47|645.11|0
1646718330000|2022-03-08 05:45:30|648.78|645.42|649.07|645.71|649.07|645.71|648.78|645.42|0
1646718340000|2022-03-08 05:45:40|648.87|645.51|649.38|646.02|649.38|646.02|648.87|645.51|0
1646718350000|2022-03-08 05:45:50|649.48|646.12|649.48|646.12|649.78|646.42|649.48|646.12|0
1646718360000|2022-03-08 05:46:00|649.38|646.02|648.67|645.31|649.38|646.02|648.67|645.31|0
1646718370000|2022-03-08 05:46:10|648.27|644.91|649.5|646.14|649.5|646.14|648.27|644.91|0
1646718380000|2022-03-08 05:46:20|649.3|645.94|649.3|645.94|649.4|646.04|649.1|645.74|0
1646718390000|2022-03-08 05:46:30|649.2|645.84|649.3|645.94|649.3|645.94|649.2|645.84|0
1646718400000|2022-03-08 05:46:40|649.5|646.14|649.7|646.34|649.7|646.34|649.5|646.14|0
1646718410000|2022-03-08 05:46:50|649.9|646.54|649.7|646.34|649.9|646.54|649.7|646.34|0
1646718420000|2022-03-08 05:47:00|649.5|646.14|649.7|646.34|649.7|646.34|649.5|646.14|0
1646718430000|2022-03-08 05:47:10|649.9|646.54|649.81|646.45|649.9|646.54|649.7|646.34|0
1646718440000|2022-03-08 05:47:20|649.7|646.34|649.61|646.25|649.7|646.34|649.61|646.25|0
1646718450000|2022-03-08 05:47:30|649.81|646.45|649.9|646.54|649.9|646.54|649.61|646.25|0
1646718460000|2022-03-08 05:47:40|650.01|646.65|649.81|646.45|650.1|646.74|649.81|646.45|0
1646718470000|2022-03-08 05:47:50|649.7|646.34|649.6|646.24|649.7|646.34|649.6|646.24|0
1646718480000|2022-03-08 05:48:00|649.7|646.34|649.7|646.34|649.7|646.34|649.6|646.24|0
1646718490000|2022-03-08 05:48:10|648.8|645.44|648.49|645.13|648.9|645.54|648.49|645.13|0
1646718500000|2022-03-08 05:48:20|648.9|645.54|648.6|645.24|648.9|645.54|648.6|645.24|0
1646718510000|2022-03-08 05:48:30|648.49|645.13|648.7|645.34|648.7|645.34|648.49|645.13|0
1646718520000|2022-03-08 05:48:40|648.9|645.54|649.1|645.74|649.1|645.74|648.9|645.54|0
1646718530000|2022-03-08 05:48:50|649.3|645.94|649.5|646.14|649.5|646.14|649.1|645.74|0
1646718540000|2022-03-08 05:49:00|649.7|646.34|649|645.64|649.7|646.34|649|645.64|0
1646718550000|2022-03-08 05:49:10|648.9|645.54|649.2|645.84|649.3|645.94|648.9|645.54|0
1646718560000|2022-03-08 05:49:20|649.1|645.74|649.5|646.14|649.5|646.14|649.1|645.74|0
1646718570000|2022-03-08 05:49:30|649.3|645.94|649.5|646.14|649.5|646.14|649.1|645.74|0
1646718580000|2022-03-08 05:49:40|649.4|646.04|649.7|646.34|649.7|646.34|649.4|646.04|0
1646718590000|2022-03-08 05:49:50|649.81|646.45|649.7|646.34|649.9|646.54|649.6|646.24|0
1646718600000|2022-03-08 05:50:00|649.81|646.45|649.7|646.34|649.81|646.45|649.7|646.34|0
1646718610000|2022-03-08 05:50:10|649.81|646.45|650.41|647.05|650.41|647.05|649.81|646.45|0
1646718620000|2022-03-08 05:50:20|650.31|646.95|650.51|647.15|650.51|647.15|650.31|646.95|0
1646718630000|2022-03-08 05:50:30|650.61|647.25|650.51|647.15|650.91|647.55|650.51|647.15|0
1646718640000|2022-03-08 05:50:40|650.61|647.25|650.71|647.35|650.71|647.35|650.61|647.25|0
1646718650000|2022-03-08 05:50:50|650.81|647.45|650.91|647.55|650.91|647.55|650.81|647.45|0
1646718660000|2022-03-08 05:51:00|650.51|647.15|650.21|646.85|650.51|647.15|650.21|646.85|0
1646718670000|2022-03-08 05:51:10|650.3|646.94|650.3|646.94|650.3|646.94|650.3|646.94|0
1646718680000|2022-03-08 05:51:20|649.7|646.34|649.1|645.74|649.7|646.34|649.1|645.74|0
1646718690000|2022-03-08 05:51:30|649.3|645.94|649.3|645.94|649.4|646.04|649.3|645.94|0
1646718700000|2022-03-08 05:51:40|649.6|646.24|649.7|646.34|650.01|646.65|649.5|646.14|0
1646718710000|2022-03-08 05:51:50|650.01|646.65|649.7|646.34|650.1|646.74|649.5|646.14|0
1646718720000|2022-03-08 05:52:00|649.6|646.24|649.81|646.45|649.81|646.45|649.4|646.04|0
1646718730000|2022-03-08 05:52:10|649.7|646.34|649.7|646.34|649.7|646.34|649.4|646.04|0
1646718740000|2022-03-08 05:52:20|650.1|646.74|650.01|646.65|650.1|646.74|649.9|646.54|0
1646718750000|2022-03-08 05:52:30|650.1|646.74|650.21|646.85|650.21|646.85|650.01|646.65|0
1646718760000|2022-03-08 05:52:40|650.3|646.94|650.41|647.05|650.41|647.05|650.1|646.74|0
1646718770000|2022-03-08 05:52:50|650.3|646.94|650.61|647.25|650.71|647.35|650.3|646.94|0
1646718780000|2022-03-08 05:53:00|649.9|646.54|649.9|646.54|650.01|646.65|649.9|646.54|0
1646718790000|2022-03-08 05:53:10|649.8|646.44|649.8|646.44|649.8|646.44|649.7|646.34|0
1646718800000|2022-03-08 05:53:20|650.21|646.85|650.01|646.65|650.21|646.85|649.9|646.54|0
1646718810000|2022-03-08 05:53:30|649.7|646.34|649.1|645.74|649.7|646.34|649.1|645.74|0
1646718820000|2022-03-08 05:53:40|649.2|645.84|649.3|645.94|649.3|645.94|649.2|645.84|0
1646718830000|2022-03-08 05:53:50|649.1|645.74|649.2|645.84|649.2|645.84|649.1|645.74|0
1646718840000|2022-03-08 05:54:00|649.3|645.94|649.2|645.84|649.6|646.24|649.2|645.84|0
1646718850000|2022-03-08 05:54:10|649.1|645.74|649.1|645.74|649.3|645.94|649.1|645.74|0
1646718860000|2022-03-08 05:54:20|649|645.64|649|645.64|649.1|645.74|649|645.64|0
1646718870000|2022-03-08 05:54:30|648.89|645.53|649.2|645.84|649.3|645.94|648.89|645.53|0
1646718880000|2022-03-08 05:54:40|649.3|645.94|649.5|646.14|649.5|646.14|649.3|645.94|0
1646718890000|2022-03-08 05:54:50|649.7|646.34|649.3|645.94|649.9|646.54|649.3|645.94|0
1646718900000|2022-03-08 05:55:00|649.4|646.04|649|645.64|649.4|646.04|649|645.64|0
1646718910000|2022-03-08 05:55:10|648.69|645.33|648.8|645.44|649.1|645.74|648.69|645.33|0
1646718920000|2022-03-08 05:55:20|648.49|645.13|648.89|645.53|649.1|645.74|648.49|645.13|0
1646718930000|2022-03-08 05:55:30|648.29|644.93|648.6|645.24|648.6|645.24|648.29|644.93|0
1646718940000|2022-03-08 05:55:40|648.49|645.13|648.69|645.33|648.69|645.33|648.49|645.13|0
1646718950000|2022-03-08 05:55:50|648.6|645.24|648.4|645.04|648.6|645.24|648.4|645.04|0
1646718960000|2022-03-08 05:56:00|648.49|645.13|648.8|645.44|648.8|645.44|648.49|645.13|0
1646718970000|2022-03-08 05:56:10|648.29|644.93|648.29|644.93|648.29|644.93|648.29|644.93|0
1646718980000|2022-03-08 05:56:20|648.4|645.04|648.39|645.03|648.4|645.04|648.29|644.93|0
1646718990000|2022-03-08 05:56:30|648.29|644.93|648.69|645.33|648.69|645.33|648.29|644.93|0
1646719000000|2022-03-08 05:56:40|648.89|645.53|648.6|645.24|648.89|645.53|648.6|645.24|0
1646719010000|2022-03-08 05:56:50|648.8|645.44|648.89|645.53|648.89|645.53|648.8|645.44|0
1646719020000|2022-03-08 05:57:00|648.69|645.33|648.49|645.13|648.69|645.33|648.39|645.03|0
1646719030000|2022-03-08 05:57:10|649.2|645.84|649.3|645.94|649.3|645.94|649.09|645.73|0
1646719040000|2022-03-08 05:57:20|649.09|645.73|649.2|645.84|649.2|645.84|649.09|645.73|0
1646719050000|2022-03-08 05:57:30|649.3|645.94|649.2|645.84|649.3|645.94|649.2|645.84|0
1646719060000|2022-03-08 05:57:40|649.09|645.73|649.5|646.14|649.5|646.14|649.09|645.73|0
1646719070000|2022-03-08 05:57:50|649.6|646.24|649.3|645.94|649.6|646.24|649.3|645.94|0
1646719080000|2022-03-08 05:58:00|649.4|646.04|648.89|645.53|649.4|646.04|648.89|645.53|0
1646719090000|2022-03-08 05:58:10|648.8|645.44|648.89|645.53|649.09|645.73|648.8|645.44|0
1646719100000|2022-03-08 05:58:20|649.2|645.84|649.2|645.84|649.2|645.84|649.09|645.73|0
1646719110000|2022-03-08 05:58:30|649.4|646.04|649.7|646.34|649.8|646.44|649.3|645.94|0
1646719120000|2022-03-08 05:58:40|649.9|646.54|650|646.64|650|646.64|649.9|646.54|0
1646719130000|2022-03-08 05:58:50|649.8|646.44|650.1|646.74|650.1|646.74|649.8|646.44|0
1646719140000|2022-03-08 05:59:00|649.7|646.34|650.21|646.85|650.21|646.85|649.7|646.34|0
1646719150000|2022-03-08 05:59:10|650|646.64|649.09|645.73|650|646.64|648.89|645.53|0
1646719160000|2022-03-08 05:59:20|649.4|646.04|649.09|645.73|649.4|646.04|648.89|645.53|0
1646719170000|2022-03-08 05:59:30|649.8|646.44|650.1|646.74|650.1|646.74|649.8|646.44|0
1646719180000|2022-03-08 05:59:40|650.21|646.85|649.8|646.44|650.21|646.85|649.8|646.44|0
1646719190000|2022-03-08 05:59:50|649.9|646.54|650.41|647.05|650.41|647.05|649.9|646.54|0
1646719200000|2022-03-08 06:00:00|649.8|646.44|649.3|645.94|649.8|646.44|649.2|645.84|0
1646719210000|2022-03-08 06:00:10|649.4|646.04|649.3|645.94|649.8|646.44|649.3|645.94|0
1646719220000|2022-03-08 06:00:20|649.2|645.84|649.2|645.84|649.4|646.04|649.2|645.84|0
1646719230000|2022-03-08 06:00:30|649|645.64|649.2|645.84|649.2|645.84|648.69|645.33|0
1646719240000|2022-03-08 06:00:40|649.4|646.04|649.4|646.04|649.5|646.14|649.4|646.04|0
1646719250000|2022-03-08 06:00:50|649.8|646.44|649.9|646.54|649.9|646.54|649.7|646.34|0
1646719260000|2022-03-08 06:01:00|648.8|645.44|649.3|645.94|649.3|645.94|648.8|645.44|0
1646719270000|2022-03-08 06:01:10|648.59|645.23|649.4|646.04|649.4|646.04|648.59|645.23|0
1646719280000|2022-03-08 06:01:20|648.89|645.53|649.2|645.84|649.2|645.84|648.89|645.53|0
1646719290000|2022-03-08 06:01:30|649|645.64|649.2|645.84|649.4|646.04|649|645.64|0
1646719300000|2022-03-08 06:01:40|649.4|646.04|649.09|645.73|649.4|646.04|648.8|645.44|0
1646719310000|2022-03-08 06:01:50|648.89|645.53|648.8|645.44|648.89|645.53|648.69|645.33|0
1646719320000|2022-03-08 06:02:00|649|645.64|648.49|645.13|649.4|646.04|648.49|645.13|0
1646719330000|2022-03-08 06:02:10|648.8|645.44|648.29|644.93|648.8|645.44|648.29|644.93|0
1646719340000|2022-03-08 06:02:20|648.39|645.03|648.29|644.93|648.69|645.33|648.29|644.93|0
1646719350000|2022-03-08 06:02:30|648.39|645.03|648.39|645.03|648.8|645.44|648.39|645.03|0
1646719360000|2022-03-08 06:02:40|648.59|645.23|648.29|644.93|648.59|645.23|648.29|644.93|0
1646719370000|2022-03-08 06:02:50|648.39|645.03|648.29|644.93|648.39|645.03|648.29|644.93|0
1646719380000|2022-03-08 06:03:00|648.49|645.13|648.59|645.23|648.59|645.23|648.49|645.13|0
1646719390000|2022-03-08 06:03:10|648.69|645.33|648.29|644.93|648.69|645.33|648.29|644.93|0
1646719410000|2022-03-08 06:03:30|648.39|645.03|647.99|644.63|648.39|645.03|647.89|644.53|0
1646719420000|2022-03-08 06:03:40|647.39|644.03|646.78|643.42|647.39|644.03|646.78|643.42|0
1646719430000|2022-03-08 06:03:50|646.08|642.72|645.18|641.82|646.08|642.72|645.18|641.82|0
1646719440000|2022-03-08 06:04:00|645.27|641.91|645.98|642.62|645.98|642.62|645.18|641.82|0
1646719450000|2022-03-08 06:04:10|645.58|642.22|646.68|643.32|646.68|643.32|645.58|642.22|0
1646719460000|2022-03-08 06:04:20|646.58|643.22|646.28|642.92|646.58|643.22|646.18|642.82|0
1646719470000|2022-03-08 06:04:30|645.98|642.62|645.98|642.62|646.08|642.72|645.98|642.62|0
1646719480000|2022-03-08 06:04:40|646.18|642.82|645.58|642.22|646.18|642.82|645.58|642.22|0
1646719490000|2022-03-08 06:04:50|644.98|641.62|644.87|641.51|645.07|641.71|644.87|641.51|0
1646719500000|2022-03-08 06:05:00|644.98|641.62|644.98|641.62|644.98|641.62|644.98|641.62|0
1646719510000|2022-03-08 06:05:10|645.18|641.82|645.18|641.82|645.27|641.91|645.18|641.82|0
1646719520000|2022-03-08 06:05:20|644.87|641.51|644.78|641.42|644.87|641.51|644.78|641.42|0
1646719530000|2022-03-08 06:05:30|644.17|640.81|644.27|640.91|644.38|641.02|644.17|640.81|0
1646719540000|2022-03-08 06:05:40|644.07|640.71|644.07|640.71|644.07|640.71|643.97|640.61|0
1646719550000|2022-03-08 06:05:50|645.47|642.11|645.58|642.22|645.58|642.22|645.47|642.11|0
1646719560000|2022-03-08 06:06:00|645.68|642.32|646.28|642.92|646.28|642.92|645.68|642.32|0
1646719570000|2022-03-08 06:06:10|646.38|643.02|646.28|642.92|646.48|643.12|646.18|642.82|0
1646719580000|2022-03-08 06:06:20|646.38|643.02|646.48|643.12|646.68|643.32|646.38|643.02|0
1646719590000|2022-03-08 06:06:30|646.68|643.32|646.68|643.32|646.68|643.32|646.68|643.32|0
1646719600000|2022-03-08 06:06:40|646.88|643.52|646.68|643.32|646.88|643.52|646.68|643.32|0
1646719610000|2022-03-08 06:06:50|646.38|643.02|646.38|643.02|646.38|643.02|646.18|642.82|0
1646719620000|2022-03-08 06:07:00|646.78|643.42|646.88|643.52|646.88|643.52|646.58|643.22|0
1646719630000|2022-03-08 06:07:10|647.08|643.72|646.88|643.52|647.08|643.72|646.88|643.52|0
1646719640000|2022-03-08 06:07:20|646.48|643.12|646.18|642.82|646.48|643.12|646.18|642.82|0
1646719650000|2022-03-08 06:07:30|646.98|643.62|646.68|643.32|646.98|643.62|646.58|643.22|0
1646719660000|2022-03-08 06:07:40|646.48|643.12|646.68|643.32|646.78|643.42|646.48|643.12|0
1646719670000|2022-03-08 06:07:50|646.58|643.22|646.78|643.42|646.88|643.52|646.58|643.22|0
1646719680000|2022-03-08 06:08:00|646.98|643.62|647.19|643.83|647.28|643.92|646.98|643.62|0
1646719690000|2022-03-08 06:08:10|647.28|643.92|647.08|643.72|647.28|643.92|647.08|643.72|0
1646719700000|2022-03-08 06:08:20|647.19|643.83|647.28|643.92|647.28|643.92|646.98|643.62|0
1646719710000|2022-03-08 06:08:30|647.19|643.83|646.78|643.42|647.68|644.32|646.78|643.42|0
1646719720000|2022-03-08 06:08:40|646.38|643.02|646.08|642.72|646.38|643.02|646.08|642.72|0
1646719730000|2022-03-08 06:08:50|645.98|642.62|646.28|642.92|646.28|642.92|645.98|642.62|0
1646719740000|2022-03-08 06:09:00|646.38|643.02|646.38|643.02|646.38|643.02|646.38|643.02|0
1646719750000|2022-03-08 06:09:10|646.28|642.92|646.28|642.92|646.38|643.02|646.28|642.92|0
1646719760000|2022-03-08 06:09:20|646.38|643.02|646.28|642.92|646.48|643.12|646.28|642.92|0
1646719770000|2022-03-08 06:09:30|646.08|642.72|646.58|643.22|646.58|643.22|646.08|642.72|0
1646719790000|2022-03-08 06:09:50|646.98|643.62|647.39|644.03|647.39|644.03|646.98|643.62|0
1646719800000|2022-03-08 06:10:00|647.48|644.12|647.79|644.43|647.79|644.43|647.48|644.12|0
1646719810000|2022-03-08 06:10:10|648.19|644.83|648.69|645.33|648.69|645.33|648.19|644.83|0
1646719820000|2022-03-08 06:10:20|648.39|645.03|648.99|645.63|648.99|645.63|648.39|645.03|0
1646719830000|2022-03-08 06:10:30|649.09|645.73|648.99|645.63|649.09|645.73|648.79|645.43|0
1646719840000|2022-03-08 06:10:40|649.49|646.13|649.49|646.13|649.49|646.13|649.49|646.13|0
1646719850000|2022-03-08 06:10:50|649.29|645.93|649.29|645.93|649.29|645.93|649.29|645.93|0
1646719860000|2022-03-08 06:11:00|649.9|646.54|649.69|646.33|649.9|646.54|649.69|646.33|0
1646719870000|2022-03-08 06:11:10|649.8|646.44|649.9|646.54|649.9|646.54|649.8|646.44|0
1646719880000|2022-03-08 06:11:20|650.1|646.74|650|646.64|650.1|646.74|650|646.64|0
1646719890000|2022-03-08 06:11:30|650.1|646.74|650.7|647.34|650.7|647.34|650.1|646.74|0
1646719900000|2022-03-08 06:11:40|652.31|648.95|652.42|649.06|652.52|649.16|652.31|648.95|0
1646719910000|2022-03-08 06:11:50|652.22|648.86|652.62|649.26|652.62|649.26|652.11|648.75|0
1646719920000|2022-03-08 06:12:00|652.82|649.46|652.31|648.95|652.82|649.46|652.31|648.95|0
1646719930000|2022-03-08 06:12:10|652.02|648.66|652.02|648.66|652.02|648.66|652.02|648.66|0
1646719940000|2022-03-08 06:12:20|652.11|648.75|652.11|648.75|652.22|648.86|652.02|648.66|0
1646719950000|2022-03-08 06:12:30|652.02|648.66|651.91|648.55|652.11|648.75|651.91|648.55|0
1646719960000|2022-03-08 06:12:40|651.81|648.45|651.81|648.45|651.81|648.45|651.71|648.35|0
1646719970000|2022-03-08 06:12:50|651.61|648.25|652.52|649.16|652.52|649.16|651.61|648.25|0
1646719980000|2022-03-08 06:13:00|652.42|649.06|652.31|648.95|652.42|649.06|652.02|648.66|0
1646719990000|2022-03-08 06:13:10|652.52|649.16|652.52|649.16|652.72|649.36|652.42|649.06|0
1646720000000|2022-03-08 06:13:20|652.72|649.36|652.52|649.16|652.72|649.36|652.52|649.16|0
1646720010000|2022-03-08 06:13:30|652.42|649.06|652.42|649.06|652.52|649.16|652.42|649.06|0
1646720020000|2022-03-08 06:13:40|652.31|648.95|652.52|649.16|652.52|649.16|652.31|648.95|0
1646720030000|2022-03-08 06:13:50|652.42|649.06|652.72|649.36|652.72|649.36|652.42|649.06|0
1646720040000|2022-03-08 06:14:00|652.52|649.16|653.32|649.96|653.32|649.96|652.42|649.06|0
1646720050000|2022-03-08 06:14:10|653.52|650.16|653.32|649.96|653.52|650.16|653.12|649.76|0
1646720060000|2022-03-08 06:14:20|653.52|650.16|653.73|650.37|653.73|650.37|653.52|650.16|0
1646720070000|2022-03-08 06:14:30|653.93|650.57|653.73|650.37|654.13|650.77|653.73|650.37|0
1646720080000|2022-03-08 06:14:40|653.52|650.16|652.72|649.36|653.52|650.16|652.72|649.36|0
1646720090000|2022-03-08 06:14:50|652.52|649.16|652.02|648.66|652.52|649.16|652.02|648.66|0
1646720100000|2022-03-08 06:15:00|652.11|648.75|652.42|649.06|653.02|649.66|652.11|648.75|0
1646720110000|2022-03-08 06:15:10|652.11|648.75|652.11|648.75|652.11|648.75|652.11|648.75|0
1646720120000|2022-03-08 06:15:20|651.91|648.55|651.51|648.15|651.91|648.55|651.51|648.15|0
1646720130000|2022-03-08 06:15:30|651.81|648.45|651.61|648.25|651.81|648.45|651.61|648.25|0
1646720140000|2022-03-08 06:15:40|651.51|648.15|652.01|648.65|652.01|648.65|651.51|648.15|0
1646720150000|2022-03-08 06:15:50|652.11|648.75|652.31|648.95|652.42|649.06|652.11|648.75|0
1646720160000|2022-03-08 06:16:00|652.11|648.75|654.03|650.67|654.03|650.67|652.11|648.75|0
1646720170000|2022-03-08 06:16:10|652.82|649.46|653.02|649.66|653.02|649.66|652.72|649.36|0
1646720180000|2022-03-08 06:16:20|652.51|649.15|652.51|649.15|652.51|649.15|652.51|649.15|0
1646720190000|2022-03-08 06:16:30|652.82|649.46|652.82|649.46|652.82|649.46|652.72|649.36|0
1646720200000|2022-03-08 06:16:40|652.72|649.36|652.62|649.26|652.92|649.56|652.62|649.26|0
1646720210000|2022-03-08 06:16:50|652.51|649.15|652.72|649.36|652.82|649.46|652.51|649.15|0
1646720220000|2022-03-08 06:17:00|652.82|649.46|652.92|649.56|652.92|649.56|652.82|649.46|0
1646720230000|2022-03-08 06:17:10|652.72|649.36|652.82|649.46|652.82|649.46|652.72|649.36|0
1646720240000|2022-03-08 06:17:20|652.92|649.56|653.12|649.76|653.12|649.76|652.92|649.56|0
1646720250000|2022-03-08 06:17:30|653.02|649.66|653.02|649.66|653.02|649.66|652.92|649.56|0
1646720260000|2022-03-08 06:17:40|652.92|649.56|653.32|649.96|653.32|649.96|652.92|649.56|0
1646720270000|2022-03-08 06:17:50|653.43|650.07|653.63|650.27|654.13|650.77|653.43|650.07|0
1646720280000|2022-03-08 06:18:00|653.52|650.16|653.63|650.27|653.63|650.27|653.32|649.96|0
1646720290000|2022-03-08 06:18:10|653.73|650.37|653.52|650.16|653.73|650.37|653.52|650.16|0
1646720300000|2022-03-08 06:18:20|653.83|650.47|655.95|652.59|655.95|652.59|653.83|650.47|0
1646720310000|2022-03-08 06:18:30|655.54|652.18|656.05|652.69|656.05|652.69|655.54|652.18|0
1646720320000|2022-03-08 06:18:40|656.46|653.1|656.66|653.3|656.66|653.3|656.46|653.1|0
1646720330000|2022-03-08 06:18:50|656.15|652.79|655.75|652.39|656.15|652.79|655.75|652.39|0
1646720340000|2022-03-08 06:19:00|656.46|653.1|656.96|653.6|656.96|653.6|656.15|652.79|0
1646720350000|2022-03-08 06:19:10|656.76|653.4|656.55|653.19|656.76|653.4|656.55|653.19|0
1646720360000|2022-03-08 06:19:20|656.76|653.4|656.86|653.5|656.86|653.5|656.66|653.3|0
1646720370000|2022-03-08 06:19:30|657.36|654|656.96|653.6|657.36|654|656.96|653.6|0
1646720380000|2022-03-08 06:19:40|657.06|653.7|657.16|653.8|657.16|653.8|656.96|653.6|0
1646720390000|2022-03-08 06:19:50|657.06|653.7|657.27|653.91|657.27|653.91|657.06|653.7|0
1646720400000|2022-03-08 06:20:00|657.16|653.8|656.05|652.69|657.16|653.8|656.05|652.69|0
1646720410000|2022-03-08 06:20:10|655.75|652.39|656.35|652.99|656.35|652.99|655.75|652.39|0
1646720420000|2022-03-08 06:20:20|656.26|652.9|656.15|652.79|656.26|652.9|656.15|652.79|0
1646720430000|2022-03-08 06:20:30|656.46|653.1|655.95|652.59|656.46|653.1|655.95|652.59|0
1646720440000|2022-03-08 06:20:40|656.15|652.79|656.55|653.19|656.55|653.19|656.15|652.79|0
1646720450000|2022-03-08 06:20:50|656.66|653.3|656.66|653.3|656.66|653.3|656.66|653.3|0
1646720460000|2022-03-08 06:21:00|656.86|653.5|656.96|653.6|657.06|653.7|656.86|653.5|0
1646720470000|2022-03-08 06:21:10|657.36|654|657.87|654.51|657.87|654.51|657.36|654|0
1646720480000|2022-03-08 06:21:20|657.97|654.61|657.67|654.31|657.97|654.61|657.67|654.31|0
1646720490000|2022-03-08 06:21:30|657.77|654.41|657.77|654.41|657.97|654.61|657.77|654.41|0
1646720500000|2022-03-08 06:21:40|657.67|654.31|657.77|654.41|657.87|654.51|657.67|654.31|0
1646720510000|2022-03-08 06:21:50|657.97|654.61|659.49|656.13|659.49|656.13|657.97|654.61|0
1646720520000|2022-03-08 06:22:00|659.9|656.54|660.4|657.04|660.4|657.04|659.8|656.44|0
1646720530000|2022-03-08 06:22:10|661.22|657.86|662.23|658.87|662.23|658.87|661.22|657.86|0
1646720540000|2022-03-08 06:22:20|662.43|659.07|662.23|658.87|662.43|659.07|662.23|658.87|0
1646720550000|2022-03-08 06:22:30|662.34|658.98|662.23|658.87|662.43|659.07|662.23|658.87|0
1646720560000|2022-03-08 06:22:40|662.43|659.07|662.43|659.07|662.43|659.07|662.43|659.07|0
1646720570000|2022-03-08 06:22:50|662.34|658.98|662.43|659.07|662.64|659.28|662.34|658.98|0
1646720580000|2022-03-08 06:23:00|662.23|658.87|662.43|659.07|662.43|659.07|662.23|658.87|0
1646720590000|2022-03-08 06:23:10|662.34|658.98|661.82|658.46|662.34|658.98|661.82|658.46|0
1646720600000|2022-03-08 06:23:20|661.52|658.16|661.42|658.06|661.52|658.16|661.21|657.85|0
1646720610000|2022-03-08 06:23:30|661.82|658.46|663.45|660.09|663.45|660.09|661.82|658.46|0
1646720620000|2022-03-08 06:23:40|665.48|662.12|666.7|663.34|666.7|663.34|665.48|662.12|0
1646720630000|2022-03-08 06:23:50|666.8|663.44|671.38|668.02|671.38|668.02|666.8|663.44|0
1646720640000|2022-03-08 06:24:00|670.56|667.2|670.06|666.7|670.56|667.2|670.06|666.7|0
1646720650000|2022-03-08 06:24:10|670.36|667|672.62|668.42|672.62|668.42|670.36|667|0
1646720660000|2022-03-08 06:24:20|673.43|669.23|672.62|668.42|673.43|669.23|672.62|668.42|0
1646720670000|2022-03-08 06:24:30|673.43|669.23|673.64|669.44|673.95|669.75|673.43|669.23|0
1646720680000|2022-03-08 06:24:40|673.95|669.75|673.54|669.34|673.95|669.75|673.54|669.34|0
1646720690000|2022-03-08 06:24:50|673.02|668.82|675.17|670.97|675.17|670.97|672|667.8|0
1646720700000|2022-03-08 06:25:00|665.08|660.88|666.3|662.1|667.12|662.92|665.08|660.88|0
1646720710000|2022-03-08 06:25:10|666.21|662.01|666.82|662.62|666.91|662.71|666.1|661.9|0
1646720720000|2022-03-08 06:25:20|666|661.8|666.1|661.9|666.51|662.31|666|661.8|0
1646720730000|2022-03-08 06:25:30|665.9|661.7|664.99|660.79|666.51|662.31|664.99|660.79|0
1646720740000|2022-03-08 06:25:40|664.68|660.48|664.58|660.38|664.88|660.68|664.58|660.38|0
1646720750000|2022-03-08 06:25:50|664.78|660.58|664.27|660.07|664.78|660.58|663.97|659.77|0
1646720760000|2022-03-08 06:26:00|664.38|660.18|664.48|660.28|664.48|660.28|664.27|660.07|0
1646720770000|2022-03-08 06:26:10|664.88|660.68|664.07|659.87|664.88|660.68|664.07|659.87|0
1646720780000|2022-03-08 06:26:20|665.9|661.7|667.32|663.12|667.32|663.12|665.9|661.7|0
1646720790000|2022-03-08 06:26:30|666.3|662.1|666.91|662.71|666.91|662.71|666.3|662.1|0
1646720800000|2022-03-08 06:26:40|666.81|662.61|666.81|662.61|666.81|662.61|666.81|662.61|0
1646720810000|2022-03-08 06:26:50|666.71|662.51|666.81|662.61|667.12|662.92|666.71|662.51|0
1646720820000|2022-03-08 06:27:00|666.71|662.51|666.61|662.41|666.71|662.51|666.41|662.21|0
1646720840000|2022-03-08 06:27:20|667.02|662.82|669.87|665.67|669.87|665.67|667.02|662.82|0
1646720850000|2022-03-08 06:27:30|670.89|666.69|669.26|665.06|670.89|666.69|669.26|665.06|0
1646720860000|2022-03-08 06:27:40|668.65|664.45|668.24|664.04|669.26|665.06|668.24|664.04|0
1646720870000|2022-03-08 06:27:50|668.44|664.24|668.34|664.14|668.44|664.24|668.24|664.04|0
1646720880000|2022-03-08 06:28:00|667.02|662.82|666.91|662.71|667.73|663.53|666.91|662.71|0
1646720890000|2022-03-08 06:28:10|667.02|662.82|667.32|663.12|667.32|663.12|667.02|662.82|0
1646720900000|2022-03-08 06:28:20|667.22|663.02|667.22|663.02|667.22|663.02|666.91|662.71|0
1646720910000|2022-03-08 06:28:30|667.32|663.12|667.22|663.02|667.32|663.12|667.22|663.02|0
1646720920000|2022-03-08 06:28:40|667.52|663.32|667.42|663.22|667.52|663.32|666.91|662.71|0
1646720930000|2022-03-08 06:28:50|667.22|663.02|668.34|664.14|668.34|664.14|667.22|663.02|0
1646720940000|2022-03-08 06:29:00|668.03|663.83|668.85|664.65|668.85|664.65|667.93|663.73|0
1646720950000|2022-03-08 06:29:10|668.95|664.75|669.96|665.76|669.96|665.76|668.95|664.75|0
1646720960000|2022-03-08 06:29:20|669.46|665.26|669.87|665.67|670.07|665.87|669.46|665.26|0
1646720970000|2022-03-08 06:29:30|669.35|665.15|669.15|664.95|669.46|665.26|669.15|664.95|0
1646720980000|2022-03-08 06:29:40|668.85|664.65|669.26|665.06|669.26|665.06|668.85|664.65|0
1646720990000|2022-03-08 06:29:50|669.35|665.15|669.66|665.46|669.66|665.46|669.35|665.15|0
1646721000000|2022-03-08 06:30:00|668.64|664.44|667.93|663.73|668.85|664.65|667.93|663.73|0
1646721010000|2022-03-08 06:30:10|667.02|662.82|667.32|663.12|667.52|663.32|666.91|662.71|0
1646721020000|2022-03-08 06:30:20|667.42|663.22|667.42|663.22|667.63|663.43|667.22|663.02|0
1646721030000|2022-03-08 06:30:30|667.11|662.91|667.42|663.22|667.42|663.22|667.11|662.91|0
1646721040000|2022-03-08 06:30:40|667.72|663.52|667.63|663.43|667.83|663.63|667.63|663.43|0
1646721050000|2022-03-08 06:30:50|667.83|663.63|667.93|663.73|668.33|664.13|667.83|663.63|0
1646721060000|2022-03-08 06:31:00|668.13|663.93|667.83|663.63|668.13|663.93|667.22|663.02|0
1646721070000|2022-03-08 06:31:10|668.95|664.75|669.35|665.15|669.35|665.15|668.95|664.75|0
1646721080000|2022-03-08 06:31:20|669.15|664.95|669.15|664.95|669.46|665.26|669.15|664.95|0
1646721090000|2022-03-08 06:31:30|669.25|665.05|669.35|665.15|669.56|665.36|669.25|665.05|0
1646721100000|2022-03-08 06:31:40|669.05|664.85|669.05|664.85|669.05|664.85|669.05|664.85|0
1646721110000|2022-03-08 06:31:50|668.64|664.44|668.95|664.75|668.95|664.75|668.44|664.24|0
1646721120000|2022-03-08 06:32:00|668.64|664.44|668.44|664.24|668.74|664.54|668.44|664.24|0
1646721130000|2022-03-08 06:32:10|669.15|664.95|669.96|665.76|669.96|665.76|669.05|664.85|0
1646721140000|2022-03-08 06:32:20|669.87|665.67|669.87|665.67|669.87|665.67|669.87|665.67|0
1646721150000|2022-03-08 06:32:30|669.76|665.56|669.05|664.85|669.87|665.67|669.05|664.85|0
1646721160000|2022-03-08 06:32:40|668.33|664.13|668.64|664.44|668.74|664.54|668.33|664.13|0
1646721170000|2022-03-08 06:32:50|669.56|665.36|669.96|665.76|669.96|665.76|669.46|665.26|0
1646721180000|2022-03-08 06:33:00|669.87|665.67|668.44|664.24|669.87|665.67|668.44|664.24|0
1646721190000|2022-03-08 06:33:10|668.03|663.83|668.03|663.83|668.03|663.83|667.83|663.63|0
1646721200000|2022-03-08 06:33:20|667.83|663.63|668.24|664.04|668.24|664.04|667.83|663.63|0
1646721210000|2022-03-08 06:33:30|669.76|665.56|669.56|665.36|669.76|665.56|669.46|665.26|0
1646721220000|2022-03-08 06:33:40|669.66|665.46|669.46|665.26|669.66|665.46|669.15|664.95|0
1646721230000|2022-03-08 06:33:50|669.25|665.05|668.64|664.44|669.25|665.05|668.44|664.24|0
1646721240000|2022-03-08 06:34:00|668.44|664.24|669.05|664.85|669.05|664.85|668.44|664.24|0
1646721250000|2022-03-08 06:34:10|668.85|664.65|670.48|666.28|670.48|666.28|668.85|664.65|0
1646721260000|2022-03-08 06:34:20|670.27|666.07|671.29|667.09|671.29|667.09|670.27|666.07|0
1646721270000|2022-03-08 06:34:30|671.7|667.5|671.19|666.99|671.7|667.5|671.19|666.99|0
1646721280000|2022-03-08 06:34:40|671.9|667.7|671.19|666.99|671.9|667.7|671.19|666.99|0
1646721290000|2022-03-08 06:34:50|671.09|666.89|670.88|666.68|671.09|666.89|670.88|666.68|0
1646721300000|2022-03-08 06:35:00|671.09|666.89|671.39|667.19|671.7|667.5|671.09|666.89|0
1646721310000|2022-03-08 06:35:10|672.11|667.91|672|667.8|672.31|668.11|672|667.8|0
1646721320000|2022-03-08 06:35:20|672.2|668|671.09|666.89|672.2|668|670.88|666.68|0
1646721330000|2022-03-08 06:35:30|670.98|666.78|670.88|666.68|670.98|666.78|670.68|666.48|0
1646721340000|2022-03-08 06:35:40|670.68|666.48|670.57|666.37|670.68|666.48|670.57|666.37|0
1646721350000|2022-03-08 06:35:50|670.48|666.28|670.48|666.28|670.48|666.28|670.27|666.07|0
1646721360000|2022-03-08 06:36:00|670.68|666.48|669.86|665.66|670.68|666.48|669.86|665.66|0
1646721370000|2022-03-08 06:36:10|669.25|665.05|671.09|666.89|672.11|667.91|669.25|665.05|0
1646721380000|2022-03-08 06:36:20|671.29|667.09|671.09|666.89|671.29|667.09|671.09|666.89|0
1646721390000|2022-03-08 06:36:30|670.98|666.78|671.29|667.09|671.39|667.19|670.98|666.78|0
1646721400000|2022-03-08 06:36:40|670.98|666.78|669.66|665.46|670.98|666.78|669.66|665.46|0
1646721410000|2022-03-08 06:36:50|669.86|665.66|670.27|666.07|670.27|666.07|669.86|665.66|0
1646721420000|2022-03-08 06:37:00|669.86|665.66|669.86|665.66|669.86|665.66|669.86|665.66|0
1646721430000|2022-03-08 06:37:10|669.96|665.76|670.07|665.87|670.07|665.87|669.96|665.76|0
1646721440000|2022-03-08 06:37:20|669.76|665.56|670.37|666.17|670.37|666.17|669.76|665.56|0
1646721450000|2022-03-08 06:37:30|670.27|666.07|670.68|666.48|670.68|666.48|670.27|666.07|0
1646721460000|2022-03-08 06:37:40|670.47|666.27|670.68|666.48|670.88|666.68|670.47|666.27|0
1646721470000|2022-03-08 06:37:50|670.98|666.78|670.57|666.37|670.98|666.78|670.57|666.37|0
1646721480000|2022-03-08 06:38:00|670.47|666.27|670.07|665.87|670.47|666.27|670.07|665.87|0
1646721490000|2022-03-08 06:38:10|670.17|665.97|669.86|665.66|670.17|665.97|669.86|665.66|0
1646721500000|2022-03-08 06:38:20|669.66|665.46|669.86|665.66|669.86|665.66|669.66|665.46|0
1646721510000|2022-03-08 06:38:30|670.47|666.27|670.88|666.68|670.88|666.68|670.47|666.27|0
1646721520000|2022-03-08 06:38:40|670.47|666.27|669.66|665.46|670.47|666.27|669.66|665.46|0
1646721540000|2022-03-08 06:39:00|669.55|665.35|669.46|665.26|669.66|665.46|669.46|665.26|0
1646721550000|2022-03-08 06:39:10|669.35|665.15|668.85|664.65|669.35|665.15|668.85|664.65|0
1646721560000|2022-03-08 06:39:20|668.74|664.54|668.85|664.65|668.85|664.65|668.64|664.44|0
1646721570000|2022-03-08 06:39:30|668.64|664.44|668.64|664.44|668.64|664.44|668.33|664.13|0
1646721580000|2022-03-08 06:39:40|668.85|664.65|668.85|664.65|668.85|664.65|668.85|664.65|0
1646721590000|2022-03-08 06:39:50|669.25|665.05|669.15|664.95|669.35|665.15|669.15|664.95|0
1646721600000|2022-03-08 06:40:00|669.25|665.05|669.25|665.05|669.25|665.05|669.15|664.95|0
1646721610000|2022-03-08 06:40:10|669.66|665.46|670.27|666.07|670.27|666.07|669.66|665.46|0
1646721620000|2022-03-08 06:40:20|670.47|666.27|670.88|666.68|670.88|666.68|670.47|666.27|0
1646721630000|2022-03-08 06:40:30|671.09|666.89|670.78|666.58|671.09|666.89|670.78|666.58|0
1646721640000|2022-03-08 06:40:40|670.88|666.68|670.88|666.68|670.88|666.68|670.88|666.68|0
1646721650000|2022-03-08 06:40:50|670.68|666.48|671.09|666.89|671.09|666.89|670.68|666.48|0
1646721660000|2022-03-08 06:41:00|670.88|666.68|670.88|666.68|671.18|666.98|670.88|666.68|0
1646721670000|2022-03-08 06:41:10|670.98|666.78|670.47|666.27|670.98|666.78|670.37|666.17|0
1646721680000|2022-03-08 06:41:20|669.86|665.66|669.46|665.26|669.86|665.66|669.46|665.26|0
1646721690000|2022-03-08 06:41:30|669.15|664.95|667.31|663.11|669.15|664.95|667.31|663.11|0
1646721700000|2022-03-08 06:41:40|667.62|663.42|667.62|663.42|667.62|663.42|667.62|663.42|0
1646721710000|2022-03-08 06:41:50|667.42|663.22|667.01|662.81|667.42|663.22|667.01|662.81|0
1646721720000|2022-03-08 06:42:00|667.52|663.32|666.91|662.71|667.52|663.32|666.91|662.71|0
1646721730000|2022-03-08 06:42:10|667.11|662.91|667.11|662.91|667.11|662.91|667.01|662.81|0
1646721740000|2022-03-08 06:42:20|667.42|663.22|667.22|663.02|667.42|663.22|667.22|663.02|0
1646721750000|2022-03-08 06:42:30|667.62|663.42|667.42|663.22|667.62|663.42|667.42|663.22|0
1646721760000|2022-03-08 06:42:40|667.62|663.42|668.44|664.24|668.44|664.24|667.52|663.32|0
1646721770000|2022-03-08 06:42:50|668.53|664.33|668.03|663.83|668.53|664.33|668.03|663.83|0
1646721780000|2022-03-08 06:43:00|668.33|664.13|668.33|664.13|668.33|664.13|668.33|664.13|0
1646721790000|2022-03-08 06:43:10|668.13|663.93|668.53|664.33|668.53|664.33|668.13|663.93|0
1646721800000|2022-03-08 06:43:20|668.74|664.54|668.84|664.64|668.84|664.64|668.74|664.54|0
1646721810000|2022-03-08 06:43:30|668.53|664.33|668.03|663.83|668.53|664.33|668.03|663.83|0
1646721820000|2022-03-08 06:43:40|667.92|663.72|668.23|664.03|668.23|664.03|667.72|663.52|0
1646721830000|2022-03-08 06:43:50|668.03|663.83|667.92|663.72|668.03|663.83|667.72|663.52|0
1646721840000|2022-03-08 06:44:00|667.83|663.63|667.62|663.42|668.03|663.83|667.62|663.42|0
1646721850000|2022-03-08 06:44:10|667.72|663.52|667.11|662.91|667.72|663.52|667.01|662.81|0
1646721860000|2022-03-08 06:44:20|667.22|663.02|666.09|661.89|667.83|663.63|666.09|661.89|0
1646721870000|2022-03-08 06:44:30|665.89|661.69|665.79|661.59|665.89|661.69|665.49|661.29|0
1646721880000|2022-03-08 06:44:40|665.89|661.69|665.79|661.59|665.89|661.69|665.79|661.59|0
1646721890000|2022-03-08 06:44:50|665.89|661.69|665.18|660.98|665.89|661.69|665.18|660.98|0
1646721900000|2022-03-08 06:45:00|665.39|661.19|665.69|661.49|665.69|661.49|665.39|661.19|0
1646721910000|2022-03-08 06:45:10|665.08|660.88|665.28|661.08|665.28|661.08|664.98|660.78|0
1646721920000|2022-03-08 06:45:20|665.08|660.88|664.98|660.78|665.18|660.98|664.78|660.58|0
1646721930000|2022-03-08 06:45:30|665.59|661.39|665.48|661.28|665.59|661.39|665.48|661.28|0
1646721940000|2022-03-08 06:45:40|665.08|660.88|666.4|662.2|666.4|662.2|665.08|660.88|0
1646721950000|2022-03-08 06:45:50|667.22|663.02|667.62|663.42|667.72|663.52|667.22|663.02|0
1646721960000|2022-03-08 06:46:00|667.52|663.32|667.62|663.42|667.62|663.42|667.52|663.32|0
1646721970000|2022-03-08 06:46:10|668.03|663.83|667.52|663.32|668.03|663.83|667.42|663.22|0
1646721980000|2022-03-08 06:46:20|667.62|663.42|667.42|663.22|667.62|663.42|667.42|663.22|0
1646721990000|2022-03-08 06:46:30|667.22|663.02|667.83|663.63|667.83|663.63|666.4|662.2|0
1646722000000|2022-03-08 06:46:40|668.03|663.83|667.83|663.63|668.23|664.03|667.83|663.63|0
1646722010000|2022-03-08 06:46:50|668.33|664.13|668.13|663.93|668.33|664.13|667.52|663.32|0
1646722020000|2022-03-08 06:47:00|668.23|664.03|668.23|664.03|668.33|664.13|668.23|664.03|0
1646722030000|2022-03-08 06:47:10|668.44|664.24|666.61|662.41|668.44|664.24|666.61|662.41|0
1646722040000|2022-03-08 06:47:20|666.4|662.2|666.7|662.5|666.81|662.61|666.4|662.2|0
1646722050000|2022-03-08 06:47:30|666.81|662.61|666.7|662.5|666.81|662.61|666|661.8|0
1646722060000|2022-03-08 06:47:40|666.5|662.3|666.3|662.1|666.7|662.5|666.3|662.1|0
1646722070000|2022-03-08 06:47:50|666.61|662.41|666.61|662.41|666.61|662.41|666.3|662.1|0
1646722080000|2022-03-08 06:48:00|666.3|662.1|666.61|662.41|666.61|662.41|666.3|662.1|0
1646722090000|2022-03-08 06:48:10|666.3|662.1|666.09|661.89|666.3|662.1|666.09|661.89|0
1646722100000|2022-03-08 06:48:20|666|661.8|665.59|661.39|666|661.8|665.59|661.39|0
1646722110000|2022-03-08 06:48:30|665.79|661.59|665.89|661.69|665.89|661.69|665.59|661.39|0
1646722120000|2022-03-08 06:48:40|665.79|661.59|665.39|661.19|665.79|661.59|665.39|661.19|0
1646722130000|2022-03-08 06:48:50|665.69|661.49|665.59|661.39|665.89|661.69|665.59|661.39|0
1646722140000|2022-03-08 06:49:00|665.79|661.59|665.59|661.39|665.79|661.59|665.59|661.39|0
1646722150000|2022-03-08 06:49:10|665.48|661.28|665.39|661.19|665.59|661.39|665.39|661.19|0
1646722160000|2022-03-08 06:49:20|665.18|660.98|665.39|661.19|665.59|661.39|665.18|660.98|0
1646722170000|2022-03-08 06:49:30|665.48|661.28|665.48|661.28|665.59|661.39|665.48|661.28|0
1646722180000|2022-03-08 06:49:40|665.39|661.19|665.18|660.98|665.39|661.19|665.18|660.98|0
1646722190000|2022-03-08 06:49:50|665.39|661.19|665.18|660.98|665.39|661.19|664.98|660.78|0
1646722200000|2022-03-08 06:50:00|665.08|660.88|665.39|661.19|665.39|661.19|664.98|660.78|0
1646722210000|2022-03-08 06:50:10|665.59|661.39|665.39|661.19|665.59|661.39|665.39|661.19|0
1646722220000|2022-03-08 06:50:20|665.18|660.98|663.76|659.56|665.18|660.98|663.76|659.56|0
1646722230000|2022-03-08 06:50:30|664.37|660.17|663.76|659.56|664.37|660.17|663.76|659.56|0
1646722240000|2022-03-08 06:50:40|663.66|659.46|663.66|659.46|663.86|659.66|663.45|659.25|0
1646722250000|2022-03-08 06:50:50|663.56|659.36|663.56|659.36|663.86|659.66|663.56|659.36|0
1646722260000|2022-03-08 06:51:00|663.15|658.95|662.95|658.75|663.25|659.05|662.95|658.75|0
1646722270000|2022-03-08 06:51:10|662.85|658.65|662.44|658.24|662.95|658.75|662.44|658.24|0
1646722280000|2022-03-08 06:51:20|661.83|657.63|661.63|657.43|661.83|657.63|661.63|657.43|0
1646722290000|2022-03-08 06:51:30|661.33|657.13|661.74|657.54|661.94|657.74|661.33|657.13|0
1646722300000|2022-03-08 06:51:40|661.83|657.63|662.75|658.55|662.75|658.55|661.83|657.63|0
1646722310000|2022-03-08 06:51:50|662.44|658.24|662.55|658.35|662.55|658.35|662.44|658.24|0
1646722320000|2022-03-08 06:52:00|662.64|658.44|662.14|657.94|662.64|658.44|662.14|657.94|0
1646722330000|2022-03-08 06:52:10|662.55|658.35|662.55|658.35|662.55|658.35|662.44|658.24|0
1646722340000|2022-03-08 06:52:20|662.75|658.55|662.64|658.44|662.85|658.65|662.64|658.44|0
1646722350000|2022-03-08 06:52:30|662.75|658.55|663.36|659.16|663.36|659.16|662.75|658.55|0
1646722360000|2022-03-08 06:52:40|663.56|659.36|663.36|659.16|663.56|659.36|663.36|659.16|0
1646722370000|2022-03-08 06:52:50|663.25|659.05|663.15|658.95|663.36|659.16|663.15|658.95|0
1646722380000|2022-03-08 06:53:00|663.25|659.05|662.44|658.24|663.25|659.05|662.44|658.24|0
1646722390000|2022-03-08 06:53:10|662.34|658.14|661.94|657.74|662.34|658.14|661.94|657.74|0
1646722400000|2022-03-08 06:53:20|661.83|657.63|662.03|657.83|662.03|657.83|661.83|657.63|0
1646722410000|2022-03-08 06:53:30|662.24|658.04|662.34|658.14|662.44|658.24|662.24|658.04|0
1646722420000|2022-03-08 06:53:40|662.14|657.94|662.14|657.94|662.14|657.94|662.14|657.94|0
1646722430000|2022-03-08 06:53:50|662.34|658.14|662.44|658.24|662.44|658.24|662.34|658.14|0
1646722440000|2022-03-08 06:54:00|662.64|658.44|662.34|658.14|662.64|658.44|662.34|658.14|0
1646722450000|2022-03-08 06:54:10|662.24|658.04|661.83|657.63|662.24|658.04|661.83|657.63|0
1646722460000|2022-03-08 06:54:20|662.03|657.83|661.63|657.43|662.03|657.83|661.63|657.43|0
1646722470000|2022-03-08 06:54:30|661.94|657.74|661.94|657.74|661.94|657.74|661.83|657.63|0
1646722480000|2022-03-08 06:54:40|662.03|657.83|662.24|658.04|662.24|658.04|662.03|657.83|0
1646722490000|2022-03-08 06:54:50|662.14|657.94|661.94|657.74|662.14|657.94|661.94|657.74|0
1646722500000|2022-03-08 06:55:00|662.03|657.83|661.33|657.13|662.14|657.94|661.33|657.13|0
1646722510000|2022-03-08 06:55:10|661.22|657.02|661.33|657.13|661.33|657.13|660.92|656.72|0
1646722520000|2022-03-08 06:55:20|661.22|657.02|661.02|656.82|661.33|657.13|661.02|656.82|0
1646722530000|2022-03-08 06:55:30|661.22|657.02|661.33|657.13|661.33|657.13|661.02|656.82|0
1646722540000|2022-03-08 06:55:40|661.13|656.93|661.73|657.53|661.73|657.53|661.13|656.93|0
1646722550000|2022-03-08 06:55:50|661.53|657.33|659.31|655.11|661.53|657.33|659.31|655.11|0
1646722560000|2022-03-08 06:56:00|659.6|655.4|661.63|657.43|661.73|657.53|659.6|655.4|0
1646722570000|2022-03-08 06:56:10|661.43|657.23|661.63|657.43|661.63|657.43|661.43|657.23|0
1646722580000|2022-03-08 06:56:20|661.73|657.53|661.63|657.43|661.83|657.63|661.63|657.43|0
1646722590000|2022-03-08 06:56:30|661.73|657.53|661.43|657.23|662.03|657.83|661.43|657.23|0
1646722600000|2022-03-08 06:56:40|660.62|656.42|660.92|656.72|661.33|657.13|660.62|656.42|0
1646722610000|2022-03-08 06:56:50|661.43|657.23|660.72|656.52|661.43|657.23|660.72|656.52|0
1646722620000|2022-03-08 06:57:00|660.62|656.42|660.32|656.12|660.62|656.42|660.11|655.91|0
1646722630000|2022-03-08 06:57:10|659.91|655.71|660.32|656.12|660.32|656.12|659.71|655.51|0
1646722640000|2022-03-08 06:57:20|659.91|655.71|659.51|655.31|659.91|655.71|659.1|654.9|0
1646722650000|2022-03-08 06:57:30|659.31|655.11|659.51|655.31|659.51|655.31|659.31|655.11|0
1646722660000|2022-03-08 06:57:40|659.1|654.9|659.1|654.9|659.31|655.11|659.1|654.9|0
1646722670000|2022-03-08 06:57:50|659.6|655.4|660.11|655.91|660.11|655.91|659.51|655.31|0
1646722680000|2022-03-08 06:58:00|660.21|656.01|659.81|655.61|660.72|656.52|659.81|655.61|0
1646722690000|2022-03-08 06:58:10|659.91|655.71|659|654.8|659.91|655.71|659|654.8|0
1646722700000|2022-03-08 06:58:20|659.2|655|658.9|654.7|659.2|655|658.5|654.3|0
1646722710000|2022-03-08 06:58:30|658.7|654.5|658.7|654.5|659|654.8|658.7|654.5|0
1646722720000|2022-03-08 06:58:40|658.5|654.3|658.5|654.3|658.8|654.6|658.5|654.3|0
1646722730000|2022-03-08 06:58:50|658.59|654.39|658.59|654.39|658.59|654.39|658.59|654.39|0
1646722740000|2022-03-08 06:59:00|658.7|654.5|659.1|654.9|659.1|654.9|658.7|654.5|0
1646722750000|2022-03-08 06:59:10|659.51|655.31|659.6|655.4|659.71|655.51|659.51|655.31|0
1646722760000|2022-03-08 06:59:20|660.32|656.12|660.52|656.32|660.52|656.32|660.32|656.12|0
1646722770000|2022-03-08 06:59:30|661.02|656.82|661.33|657.13|661.33|657.13|661.02|656.82|0
1646722780000|2022-03-08 06:59:40|661.53|657.33|661.94|657.74|661.94|657.74|661.13|656.93|0
1646722790000|2022-03-08 06:59:50|662.03|657.83|661.73|657.53|662.03|657.83|661.73|657.53|0
1646722800000|2022-03-08 07:00:00|661.83|657.63|662.03|657.83|662.03|657.83|661.83|657.63|0
1646722810000|2022-03-08 07:00:10|661.53|657.33|662.95|658.75|662.95|658.75|661.53|657.33|0
1646722820000|2022-03-08 07:00:20|663.15|658.95|663.56|659.36|663.56|659.36|663.15|658.95|0
1646722830000|2022-03-08 07:00:30|664.47|660.27|664.98|660.78|665.79|661.59|664.47|660.27|0
1646722840000|2022-03-08 07:00:40|665.07|660.87|664.67|660.47|665.38|661.18|664.67|660.47|0
1646722850000|2022-03-08 07:00:50|664.98|660.78|665.79|661.59|665.79|661.59|664.98|660.78|0
1646722860000|2022-03-08 07:01:00|665.38|661.18|664.47|660.27|665.59|661.39|664.47|660.27|0
1646722870000|2022-03-08 07:01:10|664.87|660.67|663.86|659.66|664.87|660.67|663.86|659.66|0
1646722880000|2022-03-08 07:01:20|663.56|659.36|663.35|659.15|663.56|659.36|663.35|659.15|0
1646722890000|2022-03-08 07:01:30|663.25|659.05|663.35|659.15|663.35|659.15|663.25|659.05|0
1646722900000|2022-03-08 07:01:40|663.45|659.25|663.25|659.05|663.45|659.25|663.25|659.05|0
1646722910000|2022-03-08 07:01:50|663.56|659.36|664.16|659.96|664.47|660.27|663.56|659.36|0
1646722920000|2022-03-08 07:02:00|663.25|659.05|665.38|661.18|665.38|661.18|663.25|659.05|0
1646722930000|2022-03-08 07:02:10|664.67|660.47|665.18|660.98|665.18|660.98|664.67|660.47|0
1646722940000|2022-03-08 07:02:20|665.48|661.28|665.28|661.08|665.59|661.39|665.28|661.08|0
1646722950000|2022-03-08 07:02:30|665.48|661.28|666.6|662.4|666.6|662.4|665.48|661.28|0
1646722960000|2022-03-08 07:02:40|666.4|662.2|665.99|661.79|666.4|662.2|665.79|661.59|0
1646722970000|2022-03-08 07:02:50|665.79|661.59|666.19|661.99|666.19|661.99|665.79|661.59|0
1646722980000|2022-03-08 07:03:00|665.89|661.69|666.29|662.09|666.29|662.09|665.89|661.69|0
1646722990000|2022-03-08 07:03:10|666.4|662.2|666.4|662.2|666.4|662.2|666.4|662.2|0
1646723000000|2022-03-08 07:03:20|665.38|661.18|664.77|660.57|665.38|661.18|664.67|660.47|0
1646723010000|2022-03-08 07:03:30|664.57|660.37|664.37|660.17|664.67|660.47|664.06|659.86|0
1646723020000|2022-03-08 07:03:40|664.16|659.96|663.96|659.76|664.16|659.96|663.96|659.76|0
1646723030000|2022-03-08 07:03:50|664.37|660.17|665.38|661.18|665.38|661.18|664.37|660.17|0
1646723040000|2022-03-08 07:04:00|665.18|660.98|664.98|660.78|665.18|660.98|664.57|660.37|0
1646723050000|2022-03-08 07:04:10|665.28|661.08|665.59|661.39|665.59|661.39|665.28|661.08|0
1646723060000|2022-03-08 07:04:20|665.18|660.98|665.89|661.69|665.89|661.69|665.18|660.98|0
1646723070000|2022-03-08 07:04:30|666.19|661.99|665.79|661.59|666.19|661.99|665.79|661.59|0
1646723080000|2022-03-08 07:04:40|665.58|661.38|664.77|660.57|665.58|661.38|664.77|660.57|0
1646723090000|2022-03-08 07:04:50|664.98|660.78|665.79|661.59|665.79|661.59|664.98|660.78|0
1646723100000|2022-03-08 07:05:00|665.58|661.38|665.79|661.59|665.79|661.59|665.38|661.18|0
1646723110000|2022-03-08 07:05:10|665.58|661.38|665.68|661.48|665.79|661.59|665.58|661.38|0
1646723120000|2022-03-08 07:05:20|665.18|660.98|665.18|660.98|665.28|661.08|665.18|660.98|0
1646723130000|2022-03-08 07:05:30|665.07|660.87|664.77|660.57|665.07|660.87|664.77|660.57|0
1646723140000|2022-03-08 07:05:40|664.67|660.47|663.56|659.36|664.67|660.47|663.56|659.36|0
1646723150000|2022-03-08 07:05:50|663.45|659.25|663.45|659.25|663.45|659.25|663.25|659.05|0
1646723160000|2022-03-08 07:06:00|663.56|659.36|663.76|659.56|663.76|659.56|663.56|659.36|0
1646723170000|2022-03-08 07:06:10|663.56|659.36|663.45|659.25|663.56|659.36|663.25|659.05|0
1646723180000|2022-03-08 07:06:20|663.35|659.15|663.25|659.05|663.35|659.15|663.25|659.05|0
1646723190000|2022-03-08 07:06:30|663.76|659.56|663.86|659.66|663.86|659.66|663.56|659.36|0
1646723200000|2022-03-08 07:06:40|664.06|659.86|664.16|659.96|664.77|660.57|664.06|659.86|0
1646723210000|2022-03-08 07:06:50|664.57|660.37|664.67|660.47|664.67|660.47|664.57|660.37|0
1646723220000|2022-03-08 07:07:00|664.87|660.67|665.28|661.08|665.38|661.18|664.87|660.67|0
1646723230000|2022-03-08 07:07:10|665.79|661.59|665.99|661.79|665.99|661.79|665.58|661.38|0
1646723240000|2022-03-08 07:07:20|666.09|661.89|667.51|663.31|667.51|663.31|666.09|661.89|0
1646723250000|2022-03-08 07:07:30|667.21|663.01|667.71|663.51|667.71|663.51|667.21|663.01|0
1646723260000|2022-03-08 07:07:40|667.21|663.01|666.8|662.6|667.41|663.21|666.7|662.5|0
1646723270000|2022-03-08 07:07:50|667.01|662.81|667.41|663.21|667.51|663.31|667.01|662.81|0
1646723280000|2022-03-08 07:08:00|667.82|663.62|666.49|662.29|667.82|663.62|666.49|662.29|0
1646723290000|2022-03-08 07:08:10|666.7|662.5|665.99|661.79|666.7|662.5|665.99|661.79|0
1646723300000|2022-03-08 07:08:20|666.09|661.89|665.58|661.38|666.49|662.29|665.58|661.38|0
1646723310000|2022-03-08 07:08:30|664.97|660.77|664.16|659.96|664.97|660.77|664.16|659.96|0
1646723330000|2022-03-08 07:08:50|664.26|660.06|664.97|660.77|664.97|660.77|664.26|660.06|0
1646723340000|2022-03-08 07:09:00|664.77|660.57|664.16|659.96|664.77|660.57|663.96|659.76|0
1646723350000|2022-03-08 07:09:10|663.96|659.76|664.06|659.86|664.16|659.96|663.96|659.76|0
1646723360000|2022-03-08 07:09:20|664.16|659.96|663.35|659.15|664.16|659.96|663.35|659.15|0
1646723370000|2022-03-08 07:09:30|663.65|659.45|663.85|659.65|664.16|659.96|663.65|659.45|0
1646723380000|2022-03-08 07:09:40|664.16|659.96|664.57|660.37|664.57|660.37|664.16|659.96|0
1646723390000|2022-03-08 07:09:50|664.77|660.57|666.49|662.29|666.49|662.29|664.77|660.57|0
1646723400000|2022-03-08 07:10:00|666.8|662.6|667.41|663.21|667.41|663.21|666.8|662.6|0
1646723410000|2022-03-08 07:10:10|667.01|662.81|667.1|662.9|667.21|663.01|667.01|662.81|0
1646723420000|2022-03-08 07:10:20|666.9|662.7|667.82|663.62|667.82|663.62|666.9|662.7|0
1646723430000|2022-03-08 07:10:30|668.43|664.23|668.43|664.23|668.53|664.33|668.43|664.23|0
1646723440000|2022-03-08 07:10:40|668.23|664.03|666.6|662.4|668.43|664.23|666.6|662.4|0
1646723450000|2022-03-08 07:10:50|667.21|663.01|668.02|663.82|668.02|663.82|667.21|663.01|0
1646723460000|2022-03-08 07:11:00|668.43|664.23|668.23|664.03|668.53|664.33|668.23|664.03|0
1646723470000|2022-03-08 07:11:10|668.43|664.23|669.75|665.55|669.75|665.55|668.43|664.23|0
1646723480000|2022-03-08 07:11:20|669.45|665.25|669.75|665.55|669.75|665.55|669.45|665.25|0
1646723490000|2022-03-08 07:11:30|670.26|666.06|670.36|666.16|670.56|666.36|670.26|666.06|0
1646723500000|2022-03-08 07:11:40|670.56|666.36|669.14|664.94|670.56|666.36|669.14|664.94|0
1646723510000|2022-03-08 07:11:50|669.54|665.34|669.95|665.75|670.97|666.77|669.54|665.34|0
1646723520000|2022-03-08 07:12:00|669.85|665.65|669.45|665.25|669.85|665.65|669.34|665.14|0
1646723530000|2022-03-08 07:12:10|668.84|664.64|668.73|664.53|668.84|664.64|668.23|664.03|0
1646723540000|2022-03-08 07:12:20|668.43|664.23|669.04|664.84|669.04|664.84|668.43|664.23|0
1646723550000|2022-03-08 07:12:30|668.93|664.73|669.45|665.25|669.45|665.25|668.93|664.73|0
1646723560000|2022-03-08 07:12:40|669.14|664.94|669.24|665.04|669.24|665.04|669.04|664.84|0
1646723570000|2022-03-08 07:12:50|669.65|665.45|669.65|665.45|669.65|665.45|669.65|665.45|0
1646723580000|2022-03-08 07:13:00|670.46|666.26|670.46|666.26|670.46|666.26|670.26|666.06|0
1646723590000|2022-03-08 07:13:10|670.06|665.86|670.67|666.47|670.67|666.47|670.06|665.86|0
1646723600000|2022-03-08 07:13:20|670.46|666.26|670.87|666.67|670.87|666.67|670.46|666.26|0
1646723610000|2022-03-08 07:13:30|670.67|666.47|670.46|666.26|670.67|666.47|670.46|666.26|0
1646723620000|2022-03-08 07:13:40|670.87|666.67|671.58|667.38|671.58|667.38|670.87|666.67|0
1646723630000|2022-03-08 07:13:50|671.28|667.08|670.87|666.67|671.28|667.08|670.87|666.67|0
1646723640000|2022-03-08 07:14:00|671.08|666.88|671.69|667.49|671.69|667.49|671.08|666.88|0
1646723650000|2022-03-08 07:14:10|671.89|667.69|671.79|667.59|672.1|667.9|671.58|667.38|0
1646723660000|2022-03-08 07:14:20|671.58|667.38|671.79|667.59|671.79|667.59|671.58|667.38|0
1646723670000|2022-03-08 07:14:30|671.48|667.28|671.28|667.08|671.48|667.28|671.08|666.88|0
1646723680000|2022-03-08 07:14:40|671.17|666.97|670.36|666.16|671.17|666.97|670.36|666.16|0
1646723690000|2022-03-08 07:14:50|670.67|666.47|670.67|666.47|670.67|666.47|670.15|665.95|0
1646723700000|2022-03-08 07:15:00|671.28|667.08|670.87|666.67|671.58|667.38|670.87|666.67|0
1646723710000|2022-03-08 07:15:10|670.97|666.77|671.69|667.49|671.69|667.49|670.97|666.77|0
1646723720000|2022-03-08 07:15:20|671.48|667.28|671.89|667.69|671.89|667.69|671.08|666.88|0
1646723730000|2022-03-08 07:15:30|672.1|667.9|671.69|667.49|672.1|667.9|671.69|667.49|0
1646723740000|2022-03-08 07:15:40|672.1|667.9|672.19|667.99|672.3|668.1|672.1|667.9|0
1646723750000|2022-03-08 07:15:50|671.58|667.38|673.9|669.7|674.11|669.91|671.58|667.38|0
1646723760000|2022-03-08 07:16:00|675.93|671.73|675.72|671.52|675.93|671.73|675.72|671.52|0
1646723770000|2022-03-08 07:16:10|676.13|671.93|675.93|671.73|676.13|671.93|675.93|671.73|0
1646723780000|2022-03-08 07:16:20|675.32|671.12|674.4|670.2|675.32|671.12|674.4|670.2|0
1646723790000|2022-03-08 07:16:30|673.7|669.5|672.89|668.69|673.7|669.5|672.58|668.38|0
1646723800000|2022-03-08 07:16:40|671.17|666.97|671.27|667.07|671.27|667.07|671.17|666.97|0
1646723810000|2022-03-08 07:16:50|670.87|666.67|670.87|666.67|670.87|666.67|670.76|666.56|0
1646723820000|2022-03-08 07:17:00|670.36|666.16|670.46|666.26|671.17|666.97|670.36|666.16|0
1646723830000|2022-03-08 07:17:10|670.26|666.06|670.06|665.86|670.87|666.67|670.06|665.86|0
1646723840000|2022-03-08 07:17:20|670.26|666.06|670.56|666.36|670.67|666.47|670.26|666.06|0
1646723850000|2022-03-08 07:17:30|670.16|665.96|669.96|665.76|670.46|666.26|669.96|665.76|0
1646723860000|2022-03-08 07:17:40|670.16|665.96|669.25|665.05|670.16|665.96|669.25|665.05|0
1646723870000|2022-03-08 07:17:50|669.05|664.85|668.65|664.45|669.25|665.05|668.65|664.45|0
1646723880000|2022-03-08 07:18:00|668.95|664.75|669.15|664.95|669.25|665.05|668.95|664.75|0
1646723890000|2022-03-08 07:18:10|669.05|664.85|669.05|664.85|669.25|665.05|669.05|664.85|0
1646723900000|2022-03-08 07:18:20|669.25|665.05|668.85|664.65|669.46|665.26|668.85|664.65|0
1646723910000|2022-03-08 07:18:30|668.34|664.14|668.45|664.25|668.45|664.25|668.24|664.04|0
1646723920000|2022-03-08 07:18:40|668.95|664.75|668.45|664.25|668.95|664.75|668.24|664.04|0
1646723930000|2022-03-08 07:18:50|668.34|664.14|667.84|663.64|668.34|664.14|667.84|663.64|0
1646723940000|2022-03-08 07:19:00|668.04|663.84|667.33|663.13|668.04|663.84|667.33|663.13|0
1646723950000|2022-03-08 07:19:10|667.24|663.04|666.23|662.03|667.24|663.04|666.23|662.03|0
1646723960000|2022-03-08 07:19:20|666.43|662.23|666.83|662.63|667.04|662.84|666.43|662.23|0
1646723970000|2022-03-08 07:19:30|666.63|662.43|666.93|662.73|667.24|663.04|666.63|662.43|0
1646723980000|2022-03-08 07:19:40|667.13|662.93|666.83|662.63|667.13|662.93|666.63|662.43|0
1646723990000|2022-03-08 07:19:50|666.53|662.33|666.43|662.23|666.83|662.63|666.43|662.23|0
1646724000000|2022-03-08 07:20:00|666.23|662.03|665.52|661.32|666.23|662.03|665.42|661.22|0
1646724010000|2022-03-08 07:20:10|665.02|660.82|665.83|661.63|665.83|661.63|665.02|660.82|0
1646724020000|2022-03-08 07:20:20|665.32|661.12|665.32|661.12|666.03|661.83|665.32|661.12|0
1646724030000|2022-03-08 07:20:30|665.22|661.02|665.63|661.43|665.63|661.43|665.22|661.02|0
1646724040000|2022-03-08 07:20:40|664.52|660.32|665.22|661.02|665.22|661.02|664.52|660.32|0
1646724050000|2022-03-08 07:20:50|665.02|660.82|664.52|660.32|665.22|661.02|664.52|660.32|0
1646724060000|2022-03-08 07:21:00|665.22|661.02|665.63|661.43|665.72|661.52|665.22|661.02|0
1646724070000|2022-03-08 07:21:10|665.42|661.22|665.63|661.43|665.63|661.43|665.22|661.02|0
1646724080000|2022-03-08 07:21:20|666.43|662.23|666.03|661.83|666.43|662.23|665.92|661.72|0
1646724090000|2022-03-08 07:21:30|665.63|661.43|665.63|661.43|665.63|661.43|665.32|661.12|0
1646724100000|2022-03-08 07:21:40|665.22|661.02|664.92|660.72|665.22|661.02|664.92|660.72|0
1646724110000|2022-03-08 07:21:50|665.52|661.32|663.32|659.12|665.83|661.63|663.32|659.12|0
1646724120000|2022-03-08 07:22:00|663.52|659.32|665.36|661.16|667.52|663.32|663.52|659.32|0
1646724130000|2022-03-08 07:22:10|665.66|661.46|665.97|661.77|665.97|661.77|665.57|661.37|0
1646724140000|2022-03-08 07:22:20|665.77|661.57|665.57|661.37|665.97|661.77|665.57|661.37|0
1646724150000|2022-03-08 07:22:30|665.16|660.96|664.45|660.25|665.16|660.96|664.45|660.25|0
1646724160000|2022-03-08 07:22:40|664.15|659.95|663.55|659.35|664.15|659.95|663.44|659.24|0
1646724170000|2022-03-08 07:22:50|663.75|659.55|663.95|659.75|664.36|660.16|663.75|659.55|0
1646724180000|2022-03-08 07:23:00|664.05|659.85|662.34|658.14|664.05|659.85|662.34|658.14|0
1646724190000|2022-03-08 07:23:10|662.74|658.54|662.44|658.24|662.94|658.74|662.44|658.24|0
1646724200000|2022-03-08 07:23:20|662.14|657.94|662.34|658.14|662.54|658.34|662.14|657.94|0
1646724210000|2022-03-08 07:23:30|662.24|658.04|663.04|658.84|663.04|658.84|662.24|658.04|0
1646724220000|2022-03-08 07:23:40|662.94|658.74|662.74|658.54|662.94|658.74|662.34|658.14|0
1646724230000|2022-03-08 07:23:50|662.24|658.04|663.44|659.24|663.44|659.24|662.24|658.04|0
1646724240000|2022-03-08 07:24:00|663.35|659.15|662.94|658.74|663.35|659.15|662.94|658.74|0
1646724250000|2022-03-08 07:24:10|662.44|658.24|662.74|658.54|662.74|658.54|662.44|658.24|0
1646724260000|2022-03-08 07:24:20|662.54|658.34|662.24|658.04|662.54|658.34|662.24|658.04|0
1646724270000|2022-03-08 07:24:30|662.14|657.94|662.44|658.24|662.44|658.24|662.14|657.94|0
1646724280000|2022-03-08 07:24:40|662.94|658.74|663.24|659.04|663.24|659.04|662.84|658.64|0
1646724290000|2022-03-08 07:24:50|663.15|658.95|662.94|658.74|663.15|658.95|662.94|658.74|0
1646724300000|2022-03-08 07:25:00|663.15|658.95|663.55|659.35|663.55|659.35|662.84|658.64|0
1646724310000|2022-03-08 07:25:10|662.94|658.74|662.74|658.54|662.94|658.74|662.74|658.54|0
1646724320000|2022-03-08 07:25:20|662.64|658.44|662.64|658.44|662.64|658.44|662.64|658.44|0
1646724330000|2022-03-08 07:25:30|663.15|658.95|661.43|657.23|663.15|658.95|661.43|657.23|0
1646724340000|2022-03-08 07:25:40|661.33|657.13|661.43|657.23|661.43|657.23|661.33|657.13|0
1646724350000|2022-03-08 07:25:50|662.03|657.83|662.84|658.64|662.84|658.64|662.03|657.83|0
1646724360000|2022-03-08 07:26:00|662.54|658.34|662.74|658.54|663.15|658.95|662.54|658.34|0
1646724370000|2022-03-08 07:26:10|662.84|658.64|662.34|658.14|662.84|658.64|662.34|658.14|0
1646724380000|2022-03-08 07:26:20|663.15|658.95|663.04|658.84|663.15|658.95|663.04|658.84|0
1646724390000|2022-03-08 07:26:30|662.34|658.14|662.34|658.14|662.54|658.34|662.23|658.03|0
1646724400000|2022-03-08 07:26:40|662.54|658.34|663.35|659.15|663.35|659.15|662.54|658.34|0
1646724410000|2022-03-08 07:26:50|663.44|659.24|663.55|659.35|663.55|659.35|663.44|659.24|0
1646724420000|2022-03-08 07:27:00|663.75|659.55|664.05|659.85|664.05|659.85|663.75|659.55|0
1646724430000|2022-03-08 07:27:10|664.25|660.05|663.95|659.75|664.56|660.36|663.95|659.75|0
1646724440000|2022-03-08 07:27:20|664.05|659.85|664.15|659.95|664.15|659.95|664.05|659.85|0
1646724450000|2022-03-08 07:27:30|663.64|659.44|663.75|659.55|663.75|659.55|663.64|659.44|0
1646724460000|2022-03-08 07:27:40|663.55|659.35|662.03|657.83|663.64|659.44|662.03|657.83|0
1646724470000|2022-03-08 07:27:50|662.44|658.24|661.23|657.03|662.44|658.24|661.23|657.03|0
1646724480000|2022-03-08 07:28:00|661.03|656.83|661.43|657.23|661.43|657.23|660.73|656.53|0
1646724490000|2022-03-08 07:28:10|661.13|656.93|659.82|655.62|661.13|656.93|659.82|655.62|0
1646724500000|2022-03-08 07:28:20|659.22|655.02|659.72|655.52|659.72|655.52|659.22|655.02|0
1646724510000|2022-03-08 07:28:30|659.82|655.62|659.92|655.72|660.13|655.93|659.82|655.62|0
1646724520000|2022-03-08 07:28:40|660.33|656.13|659.52|655.32|660.33|656.13|659.52|655.32|0
1646724530000|2022-03-08 07:28:50|659.22|655.02|658.12|653.92|659.22|655.02|658.12|653.92|0
1646724540000|2022-03-08 07:29:00|656.91|652.71|657.51|653.31|657.92|653.72|656.91|652.71|0
1646724550000|2022-03-08 07:29:10|657.21|653.01|657.31|653.11|657.71|653.51|657.21|653.01|0
1646724560000|2022-03-08 07:29:20|656.21|652.01|655.5|651.3|656.41|652.21|655.5|651.3|0
1646724570000|2022-03-08 07:29:30|654.6|650.4|654.5|650.3|655|650.8|654.5|650.3|0
1646724580000|2022-03-08 07:29:40|655.21|651.01|654.9|650.7|655.21|651.01|654.9|650.7|0
1646724590000|2022-03-08 07:29:50|654.8|650.6|655.3|651.1|655.3|651.1|654.8|650.6|0
1646724600000|2022-03-08 07:30:00|655.1|650.9|656.81|652.61|656.81|652.61|655.1|650.9|0
1646724610000|2022-03-08 07:30:10|656.3|652.1|656.71|652.51|656.71|652.51|656.3|652.1|0
1646724620000|2022-03-08 07:30:20|656.61|652.41|655.46|651.26|656.61|652.41|655.35|651.15|0
1646724630000|2022-03-08 07:30:30|654.15|649.95|654.55|650.35|654.55|650.35|654.15|649.95|0
1646724640000|2022-03-08 07:30:40|654.45|650.25|654.45|650.25|654.45|650.25|653.54|649.34|0
1646724650000|2022-03-08 07:30:50|654.65|650.45|654.85|650.65|654.85|650.65|654.65|650.45|0
1646724660000|2022-03-08 07:31:00|654.75|650.55|654.05|649.85|654.75|650.55|653.95|649.75|0
1646724670000|2022-03-08 07:31:10|653.85|649.65|654.35|650.15|654.35|650.15|653.54|649.34|0
1646724680000|2022-03-08 07:31:20|654.45|650.25|654.95|650.75|655.05|650.85|654.45|650.25|0
1646724690000|2022-03-08 07:31:30|654.85|650.65|655.35|651.15|655.35|651.15|654.85|650.65|0
1646724700000|2022-03-08 07:31:40|655.86|651.66|654.55|650.35|655.86|651.66|654.55|650.35|0
1646724710000|2022-03-08 07:31:50|654.65|650.45|654|649.8|654.75|650.55|654|649.8|0
1646724720000|2022-03-08 07:32:00|653.9|649.7|654.1|649.9|654.1|649.9|653.8|649.6|0
1646724730000|2022-03-08 07:32:10|654.2|650|654.4|650.2|654.8|650.6|654.2|650|0
1646724740000|2022-03-08 07:32:20|654.2|650|653.29|649.09|654.2|650|653.29|649.09|0
1646724750000|2022-03-08 07:32:30|653.49|649.29|653.8|649.6|653.8|649.6|653.49|649.29|0
1646724760000|2022-03-08 07:32:40|654|649.8|653.9|649.7|654|649.8|653.9|649.7|0
1646724770000|2022-03-08 07:32:50|653.8|649.6|654.4|650.2|654.4|650.2|653.8|649.6|0
1646724780000|2022-03-08 07:33:00|654.3|650.1|654.5|650.3|654.5|650.3|653.9|649.7|0
1646724790000|2022-03-08 07:33:10|654.6|650.4|655.61|651.41|655.61|651.41|654.6|650.4|0
1646724800000|2022-03-08 07:33:20|655.81|651.61|655.81|651.61|655.81|651.61|655.41|651.21|0
1646724810000|2022-03-08 07:33:30|655.71|651.51|655.91|651.71|655.91|651.71|655.71|651.51|0
1646724820000|2022-03-08 07:33:40|656.01|651.81|655.5|651.3|656.01|651.81|655.5|651.3|0
1646724830000|2022-03-08 07:33:50|655.71|651.51|655.61|651.41|655.71|651.51|655.5|651.3|0
1646724840000|2022-03-08 07:34:00|656.01|651.81|656.51|652.31|656.82|652.62|656.01|651.81|0
1646724850000|2022-03-08 07:34:10|656.41|652.21|657.11|652.91|657.11|652.91|656.41|652.21|0
1646724860000|2022-03-08 07:34:20|657.22|653.02|656.61|652.41|657.22|653.02|656.61|652.41|0
1646724870000|2022-03-08 07:34:30|656.71|652.51|656.71|652.51|656.82|652.62|656.71|652.51|0
1646724880000|2022-03-08 07:34:40|657.32|653.12|657.02|652.82|657.32|653.12|657.02|652.82|0
1646724890000|2022-03-08 07:34:50|656.91|652.71|656.91|652.71|656.91|652.71|656.82|652.62|0
1646724900000|2022-03-08 07:35:00|656.41|652.21|655.81|651.61|656.41|652.21|655.5|651.3|0
1646724910000|2022-03-08 07:35:10|656.51|652.31|656.21|652.01|656.51|652.31|656.21|652.01|0
1646724920000|2022-03-08 07:35:20|656.01|651.81|657.42|653.22|657.42|653.22|656.01|651.81|0
1646724930000|2022-03-08 07:35:30|656.91|652.71|657.11|652.91|657.22|653.02|656.91|652.71|0
1646724940000|2022-03-08 07:35:40|657.02|652.82|657.22|653.02|657.62|653.42|657.02|652.82|0
1646724950000|2022-03-08 07:35:50|657.32|653.12|655.61|651.41|657.42|653.22|655.5|651.3|0
1646724960000|2022-03-08 07:36:00|655.41|651.21|655.41|651.21|655.41|651.21|655.21|651.01|0
1646724970000|2022-03-08 07:36:10|654.8|650.6|654.8|650.6|654.8|650.6|654.6|650.4|0
1646724980000|2022-03-08 07:36:20|655|650.8|654.8|650.6|655.21|651.01|654.8|650.6|0
1646724990000|2022-03-08 07:36:30|654.6|650.4|654.6|650.4|654.6|650.4|654.6|650.4|0
1646725000000|2022-03-08 07:36:40|654.7|650.5|654.5|650.3|654.7|650.5|654.5|650.3|0
1646725010000|2022-03-08 07:36:50|655.41|651.21|655.41|651.21|655.41|651.21|655|650.8|0
1646725020000|2022-03-08 07:37:00|655.61|651.41|655.1|650.9|655.61|651.41|655.1|650.9|0
1646725030000|2022-03-08 07:37:10|655|650.8|655.61|651.41|655.61|651.41|655|650.8|0
1646725040000|2022-03-08 07:37:20|655.7|651.5|656.31|652.11|656.31|652.11|655.7|651.5|0
1646725050000|2022-03-08 07:37:30|656.11|651.91|656.01|651.81|656.11|651.91|655.61|651.41|0
1646725060000|2022-03-08 07:37:40|655.61|651.41|656.21|652.01|656.21|652.01|655.5|651.3|0
1646725070000|2022-03-08 07:37:50|655.61|651.41|655.81|651.61|655.81|651.61|655.61|651.41|0
1646725080000|2022-03-08 07:38:00|656.01|651.81|656.01|651.81|656.01|651.81|655.61|651.41|0
1646725090000|2022-03-08 07:38:10|656.21|652.01|656.21|652.01|656.21|652.01|655.61|651.41|0
1646725100000|2022-03-08 07:38:20|656.11|651.91|655.9|651.7|656.11|651.91|655.9|651.7|0
1646725110000|2022-03-08 07:38:30|655.81|651.61|656.61|652.41|656.61|652.41|655.81|651.61|0
1646725120000|2022-03-08 07:38:40|657.11|652.91|656.91|652.71|657.11|652.91|656.71|652.51|0
1646725130000|2022-03-08 07:38:50|657.11|652.91|657.02|652.82|657.11|652.91|657.02|652.82|0
1646725140000|2022-03-08 07:39:00|656.81|652.61|656.41|652.21|656.81|652.61|656.01|651.81|0
1646725150000|2022-03-08 07:39:10|656.61|652.41|657.02|652.82|657.02|652.82|656.61|652.41|0
1646725160000|2022-03-08 07:39:20|656.91|652.71|657.02|652.82|657.02|652.82|656.91|652.71|0
1646725170000|2022-03-08 07:39:30|657.62|653.42|656.01|651.81|657.62|653.42|656.01|651.81|0
1646725180000|2022-03-08 07:39:40|656.11|651.91|656.21|652.01|656.21|652.01|655.7|651.5|0
1646725190000|2022-03-08 07:39:50|656.41|652.21|656.51|652.31|656.51|652.31|656.01|651.81|0
1646725200000|2022-03-08 07:40:00|656.31|652.11|657.02|652.82|657.02|652.82|656.31|652.11|0
1646725210000|2022-03-08 07:40:10|657.22|653.02|657.22|653.02|657.22|653.02|656.61|652.41|0
1646725220000|2022-03-08 07:40:20|657.42|653.22|657.22|653.02|657.42|653.22|657.22|653.02|0
1646725230000|2022-03-08 07:40:30|656.41|652.21|656.41|652.21|656.41|652.21|656.41|652.21|0
1646725240000|2022-03-08 07:40:40|656.81|652.61|656.81|652.61|657.31|653.11|656.81|652.61|0
1646725250000|2022-03-08 07:40:50|656.41|652.21|656.71|652.51|656.81|652.61|656.41|652.21|0
1646725260000|2022-03-08 07:41:00|655.81|651.61|656.41|652.21|656.41|652.21|655.81|651.61|0
1646725270000|2022-03-08 07:41:10|656.31|652.11|655.4|651.2|656.41|652.21|655.4|651.2|0
1646725280000|2022-03-08 07:41:20|655.61|651.41|655.61|651.41|655.61|651.41|655.2|651|0
1646725290000|2022-03-08 07:41:30|655.1|650.9|655.1|650.9|655.1|650.9|654.9|650.7|0
1646725300000|2022-03-08 07:41:40|655.2|651|655|650.8|655.61|651.41|655|650.8|0
1646725310000|2022-03-08 07:41:50|655.1|650.9|654.5|650.3|655.1|650.9|654.5|650.3|0
1646725320000|2022-03-08 07:42:00|655|650.8|654.6|650.4|655|650.8|654.6|650.4|0
1646725330000|2022-03-08 07:42:10|654.4|650.2|654.29|650.09|654.4|650.2|653.89|649.69|0
1646725340000|2022-03-08 07:42:20|654.09|649.89|654.5|650.3|654.5|650.3|654.09|649.89|0
1646725350000|2022-03-08 07:42:30|654.09|649.89|654.2|650|654.2|650|654.09|649.89|0
1646725360000|2022-03-08 07:42:40|654.6|650.4|653.8|649.6|654.7|650.5|653.8|649.6|0
1646725370000|2022-03-08 07:42:50|653.59|649.39|653.29|649.09|653.59|649.39|652.99|648.79|0
1646725380000|2022-03-08 07:43:00|653.39|649.19|652.59|648.39|653.39|649.19|652.59|648.39|0
1646725390000|2022-03-08 07:43:10|652.69|648.49|652.39|648.19|652.69|648.49|652.19|647.99|0
1646725400000|2022-03-08 07:43:20|652.08|647.88|651.28|647.08|652.08|647.88|651.28|647.08|0
1646725410000|2022-03-08 07:43:30|650.88|646.68|651.39|647.19|651.39|647.19|650.88|646.68|0
1646725420000|2022-03-08 07:43:40|651.59|647.39|651.48|647.28|651.59|647.39|650.98|646.78|0
1646725430000|2022-03-08 07:43:50|651.68|647.48|650.88|646.68|651.68|647.48|650.88|646.68|0
1646725440000|2022-03-08 07:44:00|650.58|646.38|651.28|647.08|651.39|647.19|650.58|646.38|0
1646725450000|2022-03-08 07:44:10|650.08|645.88|649.68|645.48|650.08|645.88|649.68|645.48|0
1646725460000|2022-03-08 07:44:20|649.78|645.58|650.28|646.08|650.58|646.38|649.78|645.58|0
1646725470000|2022-03-08 07:44:30|650.48|646.28|650.68|646.48|650.68|646.48|650.38|646.18|0
1646725480000|2022-03-08 07:44:40|650.48|646.28|651.28|647.08|651.28|647.08|650.48|646.28|0
1646725490000|2022-03-08 07:44:50|651.39|647.19|651.08|646.88|651.39|647.19|651.08|646.88|0
1646725500000|2022-03-08 07:45:00|649.88|645.68|649.98|645.78|650.28|646.08|649.78|645.58|0
1646725510000|2022-03-08 07:45:10|649.78|645.58|649.88|645.68|650.38|646.18|649.78|645.58|0
1646725520000|2022-03-08 07:45:20|649.68|645.48|650.08|645.88|650.08|645.88|649.68|645.48|0
1646725530000|2022-03-08 07:45:30|650.68|646.48|650.38|646.18|650.68|646.48|650.38|646.18|0
1646725540000|2022-03-08 07:45:40|649.88|645.68|651.28|647.08|651.28|647.08|649.88|645.68|0
1646725550000|2022-03-08 07:45:50|651.59|647.39|652.99|648.79|652.99|648.79|651.59|647.39|0
1646725560000|2022-03-08 07:46:00|652.89|648.69|653.19|648.99|653.19|648.99|652.89|648.69|0
1646725570000|2022-03-08 07:46:10|653.49|649.29|653.29|649.09|653.49|649.29|652.89|648.69|0
1646725580000|2022-03-08 07:46:20|653.39|649.19|653.59|649.39|653.59|649.39|653.39|649.19|0
1646725590000|2022-03-08 07:46:30|653.49|649.29|653.09|648.89|653.49|649.29|653.09|648.89|0
1646725600000|2022-03-08 07:46:40|652.28|648.08|652.39|648.19|652.39|648.19|652.28|648.08|0
1646725610000|2022-03-08 07:46:50|652.19|647.99|652.28|648.08|652.28|648.08|651.99|647.79|0
1646725620000|2022-03-08 07:47:00|652.69|648.49|651.99|647.79|652.69|648.49|651.79|647.59|0
1646725630000|2022-03-08 07:47:10|652.08|647.88|651.68|647.48|652.19|647.99|651.68|647.48|0
1646725640000|2022-03-08 07:47:20|651.79|647.59|652.28|648.08|652.28|648.08|651.59|647.39|0
1646725650000|2022-03-08 07:47:30|652.19|647.99|652.79|648.59|652.79|648.59|652.19|647.99|0
1646725660000|2022-03-08 07:47:40|652.69|648.49|652.39|648.19|652.99|648.79|652.39|648.19|0
1646725670000|2022-03-08 07:47:50|652.08|647.88|651.59|647.39|652.19|647.99|651.59|647.39|0
1646725680000|2022-03-08 07:48:00|651.18|646.98|651.58|647.38|651.79|647.59|651.18|646.98|0
1646725690000|2022-03-08 07:48:10|651.79|647.59|651.58|647.38|652.19|647.99|651.58|647.38|0
1646725700000|2022-03-08 07:48:20|651.28|647.08|651.08|646.88|651.28|647.08|650.98|646.78|0
1646725710000|2022-03-08 07:48:30|651.38|647.18|651.99|647.79|652.59|648.39|651.38|647.18|0
1646725720000|2022-03-08 07:48:40|652.19|647.99|651.88|647.68|652.19|647.99|651.88|647.68|0
1646725730000|2022-03-08 07:48:50|651.79|647.59|651.99|647.79|651.99|647.79|651.79|647.59|0
1646725740000|2022-03-08 07:49:00|652.59|648.39|652.99|648.79|652.99|648.79|652.39|648.19|0
1646725750000|2022-03-08 07:49:10|652.89|648.69|652.79|648.59|652.89|648.69|652.59|648.39|0
1646725760000|2022-03-08 07:49:20|652.59|648.39|652.39|648.19|652.79|648.59|652.39|648.19|0
1646725770000|2022-03-08 07:49:30|652.59|648.39|653.29|649.09|653.49|649.29|652.59|648.39|0
1646725780000|2022-03-08 07:49:40|653.39|649.19|653.39|649.19|654.2|650|653.29|649.09|0
1646725790000|2022-03-08 07:49:50|652.89|648.69|653.29|649.09|653.29|649.09|652.68|648.48|0
1646725800000|2022-03-08 07:50:00|653.39|649.19|653.39|649.19|653.59|649.39|653.39|649.19|0
1646725810000|2022-03-08 07:50:10|653.59|649.39|653.49|649.29|653.99|649.79|653.49|649.29|0
1646725820000|2022-03-08 07:50:20|653.19|648.99|654.2|650|654.2|650|653.19|648.99|0
1646725830000|2022-03-08 07:50:30|654.09|649.89|654.2|650|654.4|650.2|653.79|649.59|0
1646725840000|2022-03-08 07:50:40|653.69|649.49|653.79|649.59|653.99|649.79|653.69|649.49|0
1646725850000|2022-03-08 07:50:50|653.69|649.49|654.9|650.7|654.9|650.7|653.69|649.49|0
1646725860000|2022-03-08 07:51:00|654.4|650.2|653.89|649.69|654.4|650.2|653.89|649.69|0
1646725870000|2022-03-08 07:51:10|654.29|650.09|653.99|649.79|654.4|650.2|653.99|649.79|0
1646725880000|2022-03-08 07:51:20|653.79|649.59|653.79|649.59|653.79|649.59|653.79|649.59|0
1646725890000|2022-03-08 07:51:30|653.99|649.79|654.2|650|654.2|650|653.79|649.59|0
1646725900000|2022-03-08 07:51:40|654.6|650.4|655|650.8|655|650.8|654.6|650.4|0
1646725910000|2022-03-08 07:51:50|655.2|651|656.81|652.61|656.81|652.61|655.2|651|0
1646725920000|2022-03-08 07:52:00|656.61|652.41|656.41|652.21|656.61|652.41|656.41|652.21|0
1646725930000|2022-03-08 07:52:10|655.8|651.6|655.8|651.6|655.9|651.7|655.8|651.6|0
1646725940000|2022-03-08 07:52:20|655.9|651.7|655.2|651|656.01|651.81|655.2|651|0
1646725950000|2022-03-08 07:52:30|656.21|652.01|656.21|652.01|656.21|652.01|656.01|651.81|0
1646725960000|2022-03-08 07:52:40|656.41|652.21|656.3|652.1|656.41|652.21|656.21|652.01|0
1646725970000|2022-03-08 07:52:50|656.21|652.01|655.8|651.6|656.21|652.01|655.2|651|0
1646725980000|2022-03-08 07:53:00|655.9|651.7|656.01|651.81|656.1|651.9|655.8|651.6|0
1646725990000|2022-03-08 07:53:10|656.21|652.01|657.21|653.01|657.21|653.01|655.8|651.6|0
1646726000000|2022-03-08 07:53:20|657.11|652.91|657.42|653.22|657.42|653.22|657.11|652.91|0
1646726010000|2022-03-08 07:53:30|657.01|652.81|658.42|654.22|658.42|654.22|657.01|652.81|0
1646726020000|2022-03-08 07:53:40|658.62|654.42|659.43|655.23|659.43|655.23|658.62|654.42|0
1646726030000|2022-03-08 07:53:50|660.24|656.04|660.54|656.34|660.64|656.44|660.24|656.04|0
1646726040000|2022-03-08 07:54:00|661.14|656.94|659.63|655.43|661.14|656.94|659.63|655.43|0
1646726050000|2022-03-08 07:54:10|659.73|655.53|659.84|655.64|659.84|655.64|659.73|655.53|0
1646726060000|2022-03-08 07:54:20|659.23|655.03|659.23|655.03|659.33|655.13|659.23|655.03|0
1646726070000|2022-03-08 07:54:30|659.43|655.23|659.23|655.03|659.43|655.23|658.83|654.63|0
1646726080000|2022-03-08 07:54:40|658.92|654.72|658.72|654.52|658.92|654.72|658.62|654.42|0
1646726090000|2022-03-08 07:54:50|658.42|654.22|658.52|654.32|658.83|654.63|658.42|654.22|0
1646726100000|2022-03-08 07:55:00|658.62|654.42|659.63|655.43|659.63|655.43|658.62|654.42|0
1646726110000|2022-03-08 07:55:10|660.04|655.84|660.04|655.84|660.24|656.04|660.04|655.84|0
1646726120000|2022-03-08 07:55:20|660.24|656.04|659.83|655.63|660.24|656.04|659.83|655.63|0
1646726130000|2022-03-08 07:55:30|659.43|655.23|660.44|656.24|660.44|656.24|659.43|655.23|0
1646726140000|2022-03-08 07:55:40|660.64|656.44|660.84|656.64|661.05|656.85|660.64|656.44|0
1646726150000|2022-03-08 07:55:50|660.64|656.44|661.95|657.75|661.95|657.75|660.64|656.44|0
1646726160000|2022-03-08 07:56:00|662.26|658.06|662.06|657.86|662.26|658.06|661.65|657.45|0
1646726170000|2022-03-08 07:56:10|661.95|657.75|662.26|658.06|662.26|658.06|661.95|657.75|0
1646726180000|2022-03-08 07:56:20|662.46|658.26|662.06|657.86|662.46|658.26|662.06|657.86|0
1646726190000|2022-03-08 07:56:30|661.85|657.65|662.66|658.46|662.66|658.46|661.85|657.65|0
1646726200000|2022-03-08 07:56:40|663.27|659.07|663.88|659.68|663.88|659.68|663.27|659.07|0
1646726210000|2022-03-08 07:56:50|663.37|659.17|663.67|659.47|663.67|659.47|663.07|658.87|0
1646726220000|2022-03-08 07:57:00|663.57|659.37|662.87|658.67|663.57|659.37|662.66|658.46|0
1646726230000|2022-03-08 07:57:10|663.07|658.87|663.16|658.96|663.27|659.07|662.66|658.46|0
1646726240000|2022-03-08 07:57:20|663.27|659.07|663.67|659.47|663.67|659.47|663.27|659.07|0
1646726250000|2022-03-08 07:57:30|663.47|659.27|663.67|659.47|663.67|659.47|663.47|659.27|0
1646726260000|2022-03-08 07:57:40|663.37|659.17|663.88|659.68|664.08|659.88|663.37|659.17|0
1646726270000|2022-03-08 07:57:50|663.67|659.47|663.77|659.57|663.77|659.57|663.27|659.07|0
1646726280000|2022-03-08 07:58:00|663.27|659.07|663.07|658.87|663.27|659.07|663.07|658.87|0
1646726290000|2022-03-08 07:58:10|663.16|658.96|662.06|657.86|663.16|658.96|662.06|657.86|0
1646726300000|2022-03-08 07:58:20|661.75|657.55|661.65|657.45|661.85|657.65|661.65|657.45|0
1646726310000|2022-03-08 07:58:30|661.14|656.94|660.64|656.44|661.14|656.94|660.64|656.44|0
1646726320000|2022-03-08 07:58:40|660.74|656.54|660.44|656.24|660.74|656.54|660.13|655.93|0
1646726330000|2022-03-08 07:58:50|660.64|656.44|660.74|656.54|660.74|656.54|660.33|656.13|0
1646726340000|2022-03-08 07:59:00|661.05|656.85|661.45|657.25|661.55|657.35|661.05|656.85|0
1646726350000|2022-03-08 07:59:10|661.25|657.05|661.65|657.45|661.65|657.45|661.25|657.05|0
1646726360000|2022-03-08 07:59:20|661.45|657.25|662.46|658.26|662.46|658.26|661.45|657.25|0
1646726370000|2022-03-08 07:59:30|661.65|657.45|662.06|657.86|662.06|657.86|661.55|657.35|0
1646726380000|2022-03-08 07:59:40|662.26|658.06|661.25|657.05|662.26|658.06|661.25|657.05|0
1646726390000|2022-03-08 07:59:50|661.45|657.25|661.34|657.14|662.26|658.06|661.34|657.14|0
1646726400000|2022-03-08 08:00:00|660.84|656.64|661.04|656.84|661.85|657.65|660.64|656.44|0
1646726410000|2022-03-08 08:00:10|661.25|657.05|661.55|657.35|662.46|658.26|661.25|657.05|0
1646726420000|2022-03-08 08:00:20|662.56|658.36|660.74|656.54|662.56|658.36|660.74|656.54|0
1646726430000|2022-03-08 08:00:30|659.63|655.43|659.83|655.63|659.83|655.63|658.52|654.32|0
1646726440000|2022-03-08 08:00:40|659.63|655.43|659.73|655.53|659.93|655.73|659.53|655.33|0
1646726450000|2022-03-08 08:00:50|659.23|655.03|658.32|654.12|659.23|655.03|658.02|653.82|0
1646726460000|2022-03-08 08:01:00|658.02|653.82|656.61|652.41|658.02|653.82|656.61|652.41|0
1646726470000|2022-03-08 08:01:10|656|651.8|655.2|651|656|651.8|655.2|651|0
1646726480000|2022-03-08 08:01:20|655.09|650.89|655.2|651|655.29|651.09|655.09|650.89|0
1646726490000|2022-03-08 08:01:30|655.09|650.89|655.5|651.3|655.6|651.4|655.09|650.89|0
1646726500000|2022-03-08 08:01:40|655.7|651.5|655.4|651.2|655.7|651.5|655.29|651.09|0
1646726510000|2022-03-08 08:01:50|655.09|650.89|655.09|650.89|655.2|651|655.09|650.89|0
1646726520000|2022-03-08 08:02:00|655.2|651|653.99|649.79|655.2|651|653.39|649.19|0
1646726530000|2022-03-08 08:02:10|654.49|650.29|654.09|649.89|654.69|650.49|653.99|649.79|0
1646726540000|2022-03-08 08:02:20|653.99|649.79|654.39|650.19|654.59|650.39|653.79|649.59|0
1646726550000|2022-03-08 08:02:30|653.69|649.49|653.28|649.08|653.69|649.49|653.08|648.88|0
1646726560000|2022-03-08 08:02:40|652.18|647.98|652.79|648.59|652.79|648.59|652.08|647.88|0
1646726570000|2022-03-08 08:02:50|653.48|649.28|652.18|647.98|653.48|649.28|652.18|647.98|0
1646726580000|2022-03-08 08:03:00|652.38|648.18|652.68|648.48|652.79|648.59|652.38|648.18|0
1646726590000|2022-03-08 08:03:10|652.28|648.08|650.67|646.47|652.28|648.08|650.67|646.47|0
1646726600000|2022-03-08 08:03:20|651.48|647.28|651.07|646.87|651.48|647.28|651.07|646.87|0
1646726610000|2022-03-08 08:03:30|650.98|646.78|651.38|647.18|651.68|647.48|650.98|646.78|0
1646726620000|2022-03-08 08:03:40|651.78|647.58|651.78|647.58|651.78|647.58|651.38|647.18|0
1646726630000|2022-03-08 08:03:50|651.98|647.78|652.18|647.98|652.18|647.98|651.68|647.48|0
1646726640000|2022-03-08 08:04:00|651.78|647.58|650.58|646.38|651.78|647.58|650.58|646.38|0
1646726650000|2022-03-08 08:04:10|650.38|646.18|650.07|645.87|650.47|646.27|649.98|645.78|0
1646726660000|2022-03-08 08:04:20|650.38|646.18|650.98|646.78|650.98|646.78|650.38|646.18|0
1646726670000|2022-03-08 08:04:30|650.67|646.47|651.28|647.08|651.58|647.38|650.67|646.47|0
1646726680000|2022-03-08 08:04:40|651.58|647.38|651.98|647.78|652.08|647.88|651.58|647.38|0
1646726690000|2022-03-08 08:04:50|651.38|647.18|650.47|646.27|651.38|647.18|650.47|646.27|0
1646726700000|2022-03-08 08:05:00|651.68|648.08|651.58|647.98|651.78|648.18|651.58|647.98|0
1646726710000|2022-03-08 08:05:10|651.28|647.68|650.37|646.77|651.28|647.68|650.37|646.77|0
1646726720000|2022-03-08 08:05:20|650.08|646.48|649.27|645.67|650.17|646.57|649.27|645.67|0
1646726730000|2022-03-08 08:05:30|648.37|644.77|648.27|644.67|648.67|645.07|648.27|644.67|0
1646726740000|2022-03-08 08:05:40|648.37|644.77|647.87|644.27|648.37|644.77|647.87|644.27|0
1646726750000|2022-03-08 08:05:50|648.47|644.87|646.47|642.87|648.47|644.87|646.47|642.87|0
1646726760000|2022-03-08 08:06:00|646.87|643.27|647.27|643.67|647.87|644.27|646.87|643.27|0
1646726770000|2022-03-08 08:06:10|646.47|642.87|646.97|643.37|646.97|643.37|646.37|642.77|0
1646726780000|2022-03-08 08:06:20|647.17|643.57|648.47|644.87|648.47|644.87|646.87|643.27|0
1646726790000|2022-03-08 08:06:30|648.67|645.07|648.07|644.47|648.77|645.17|648.07|644.47|0
1646726800000|2022-03-08 08:06:40|648.87|645.27|649.17|645.57|649.17|645.57|648.67|645.07|0
1646726810000|2022-03-08 08:06:50|647.67|644.07|648.67|645.07|648.67|645.07|647.67|644.07|0
1646726820000|2022-03-08 08:07:00|649.27|645.67|649.27|645.67|649.47|645.87|649.27|645.67|0
1646726830000|2022-03-08 08:07:10|649.47|645.87|648.97|645.37|649.47|645.87|648.97|645.37|0
1646726840000|2022-03-08 08:07:20|648.87|645.27|648.87|645.27|648.87|645.27|648.67|645.07|0
1646726850000|2022-03-08 08:07:30|648.77|645.17|649.07|645.47|649.07|645.47|648.37|644.77|0
1646726860000|2022-03-08 08:07:40|649.37|645.77|649.27|645.67|649.47|645.87|649.27|645.67|0
1646726870000|2022-03-08 08:07:50|648.87|645.27|649.07|645.47|649.07|645.47|648.77|645.17|0
1646726880000|2022-03-08 08:08:00|648.67|645.07|648.27|644.67|648.67|645.07|648.27|644.67|0
1646726890000|2022-03-08 08:08:10|648.07|644.47|648.27|644.67|648.57|644.97|648.07|644.47|0
1646726900000|2022-03-08 08:08:20|648.17|644.57|648.07|644.47|648.17|644.57|648.07|644.47|0
1646726910000|2022-03-08 08:08:30|648.17|644.57|648.77|645.17|648.77|645.17|648.17|644.57|0
1646726920000|2022-03-08 08:08:40|648.67|645.07|647.57|643.97|648.67|645.07|647.57|643.97|0
1646726930000|2022-03-08 08:08:50|647.07|643.47|647.67|644.07|647.67|644.07|647.07|643.47|0
1646726940000|2022-03-08 08:09:00|647.57|643.97|648.47|644.87|648.47|644.87|647.57|643.97|0
1646726950000|2022-03-08 08:09:10|648.67|645.07|648.67|645.07|648.67|645.07|648.27|644.67|0
1646726960000|2022-03-08 08:09:20|648.47|644.87|647.57|643.97|648.47|644.87|647.57|643.97|0
1646726970000|2022-03-08 08:09:30|647.37|643.77|646.77|643.17|647.47|643.87|646.77|643.17|0
1646726980000|2022-03-08 08:09:40|646.57|642.97|646.77|643.17|646.87|643.27|646.57|642.97|0
1646726990000|2022-03-08 08:09:50|646.97|643.37|647.07|643.47|647.07|643.47|646.47|642.87|0
1646727000000|2022-03-08 08:10:00|647.47|643.87|646.47|642.87|647.87|644.27|646.47|642.87|0
1646727010000|2022-03-08 08:10:10|646.07|642.47|645.77|642.17|646.07|642.47|645.77|642.17|0
1646727020000|2022-03-08 08:10:20|645.37|641.77|644.37|640.77|645.37|641.77|643.77|640.17|0
1646727030000|2022-03-08 08:10:30|644.27|640.67|644.17|640.57|644.47|640.87|644.17|640.57|0
1646727040000|2022-03-08 08:10:40|644.27|640.67|644.07|640.47|644.77|641.17|643.87|640.27|0
1646727050000|2022-03-08 08:10:50|643.87|640.27|643.77|640.17|644.07|640.47|643.77|640.17|0
1646727060000|2022-03-08 08:11:00|643.67|640.07|643.27|639.67|643.67|640.07|643.27|639.67|0
1646727070000|2022-03-08 08:11:10|643.57|639.97|641.88|638.28|643.57|639.97|641.88|638.28|0
1646727080000|2022-03-08 08:11:20|641.08|637.48|641.97|638.37|641.97|638.37|640.09|636.49|0
1646727090000|2022-03-08 08:11:30|641.28|637.68|640.88|637.28|641.28|637.68|640.58|636.98|0
1646727100000|2022-03-08 08:11:40|641.08|637.48|639.89|636.29|641.08|637.48|639.89|636.29|0
1646727110000|2022-03-08 08:11:50|639.98|636.38|640.09|636.49|640.38|636.78|639.78|636.18|0
1646727120000|2022-03-08 08:12:00|639.58|635.98|639.98|636.38|639.98|636.38|639.58|635.98|0
1646727130000|2022-03-08 08:12:10|640.38|636.78|640.28|636.68|640.38|636.78|639.49|635.89|0
1646727140000|2022-03-08 08:12:20|639.98|636.38|639.58|635.98|640.09|636.49|639.58|635.98|0
1646727150000|2022-03-08 08:12:30|639.39|635.79|639.09|635.49|639.69|636.09|639.09|635.49|0
1646727160000|2022-03-08 08:12:40|639.19|635.59|639.69|636.09|639.69|636.09|639.19|635.59|0
1646727170000|2022-03-08 08:12:50|639.09|635.49|637.99|634.39|639.09|635.49|637.99|634.39|0
1646727180000|2022-03-08 08:13:00|636.8|633.2|635.71|632.11|637.4|633.8|635.71|632.11|0
1646727190000|2022-03-08 08:13:10|635.81|632.21|634.92|631.32|635.81|632.21|634.92|631.32|0
1646727200000|2022-03-08 08:13:20|635.02|631.42|635.61|632.01|635.81|632.21|635.02|631.42|0
1646727210000|2022-03-08 08:13:30|634.42|630.82|633.03|629.43|634.52|630.92|633.03|629.43|0
1646727220000|2022-03-08 08:13:40|632.84|629.24|632.44|628.84|633.03|629.43|632.44|628.84|0
1646727230000|2022-03-08 08:13:50|633.03|629.43|632.05|628.45|633.03|629.43|631.95|628.35|0
1646727240000|2022-03-08 08:14:00|632.54|628.94|632.94|629.34|633.03|629.43|632.54|628.94|0
1646727250000|2022-03-08 08:14:10|632.74|629.14|633.63|630.03|633.63|630.03|632.74|629.14|0
1646727260000|2022-03-08 08:14:20|633.93|630.33|633.23|629.63|633.93|630.33|633.14|629.54|0
1646727270000|2022-03-08 08:14:30|633.34|629.74|633.34|629.74|633.34|629.74|632.74|629.14|0
1646727280000|2022-03-08 08:14:40|632.35|628.75|632.74|629.14|632.84|629.24|632.35|628.75|0
1646727290000|2022-03-08 08:14:50|631.85|628.25|631.36|627.76|631.85|628.25|630.96|627.36|0
1646727300000|2022-03-08 08:15:00|631.16|627.56|631.65|628.05|631.65|628.05|631.16|627.56|0
1646727310000|2022-03-08 08:15:10|632.94|629.34|634.82|631.22|634.82|631.22|632.94|629.34|0
1646727320000|2022-03-08 08:15:20|634.62|631.02|633.73|630.13|634.62|631.02|633.53|629.93|0
1646727330000|2022-03-08 08:15:30|634.52|630.92|633.73|630.13|634.52|630.92|633.73|630.13|0
1646727340000|2022-03-08 08:15:40|633.14|629.54|633.33|629.73|633.73|630.13|633.14|629.54|0
1646727350000|2022-03-08 08:15:50|633.83|630.23|634.33|630.73|634.33|630.73|633.83|630.23|0
1646727360000|2022-03-08 08:16:00|633.63|630.03|636.98|633.38|636.98|633.38|633.03|629.43|0
1646727370000|2022-03-08 08:16:10|634.07|630.47|634.37|630.77|634.37|630.77|633.88|630.28|0
1646727380000|2022-03-08 08:16:20|634.67|631.07|635.46|631.86|635.46|631.86|634.27|630.67|0
1646727390000|2022-03-08 08:16:30|634.87|631.27|633.28|629.68|635.66|632.06|633.28|629.68|0
1646727400000|2022-03-08 08:16:40|633.12|629.52|633.52|629.92|633.52|629.92|632.62|629.02|0
1646727410000|2022-03-08 08:16:50|633.62|630.02|634.82|631.22|634.92|631.32|633.62|630.02|0
1646727420000|2022-03-08 08:17:00|634.12|630.52|633.32|629.72|634.12|630.52|633.32|629.72|0
1646727430000|2022-03-08 08:17:10|633.72|630.12|631.72|628.12|633.72|630.12|631.72|628.12|0
1646727440000|2022-03-08 08:17:20|631.92|628.32|631.02|627.42|631.92|628.32|630.53|626.93|0
1646727450000|2022-03-08 08:17:30|630.13|626.53|629.93|626.33|630.13|626.53|629.63|626.03|0
1646727460000|2022-03-08 08:17:40|629.73|626.13|629.03|625.43|629.73|626.13|629.03|625.43|0
1646727470000|2022-03-08 08:17:50|629.13|625.53|629.23|625.63|629.33|625.73|629.13|625.53|0
1646727480000|2022-03-08 08:18:00|629.03|625.43|630.42|626.82|630.82|627.22|629.03|625.43|0
1646727490000|2022-03-08 08:18:10|630.73|627.13|630.73|627.13|631.22|627.62|630.42|626.82|0
1646727500000|2022-03-08 08:18:20|630.42|626.82|629.82|626.22|630.42|626.82|629.82|626.22|0
1646727510000|2022-03-08 08:18:30|629.53|625.93|628.23|624.63|629.53|625.93|628.23|624.63|0
1646727520000|2022-03-08 08:18:40|629.23|625.63|629.82|626.22|629.82|626.22|629.23|625.63|0
1646727530000|2022-03-08 08:18:50|630.02|626.42|629.73|626.13|630.02|626.42|629.53|625.93|0
1646727540000|2022-03-08 08:19:00|629.23|625.63|629.33|625.73|629.33|625.73|628.53|624.93|0
1646727550000|2022-03-08 08:19:10|629.23|625.63|628.83|625.23|629.23|625.63|628.83|625.23|0
1646727560000|2022-03-08 08:19:20|629.62|626.02|629.62|626.02|629.73|626.13|629.62|626.02|0
1646727570000|2022-03-08 08:19:30|629.13|625.53|627.94|624.34|629.13|625.53|627.94|624.34|0
1646727580000|2022-03-08 08:19:40|628.23|624.63|626.74|623.14|628.23|624.63|626.74|623.14|0
1646727590000|2022-03-08 08:19:50|626.64|623.04|626.34|622.74|626.84|623.24|626.34|622.74|0
1646727600000|2022-03-08 08:20:00|626.04|622.44|626.34|622.74|626.54|622.94|626.04|622.44|0
1646727610000|2022-03-08 08:20:10|626.54|622.94|625.35|621.75|626.54|622.94|625.35|621.75|0
1646727620000|2022-03-08 08:20:20|625.55|621.95|623.76|620.16|625.84|622.24|623.76|620.16|0
1646727630000|2022-03-08 08:20:30|623.86|620.26|623.17|619.57|623.86|620.26|623.17|619.57|0
1646727640000|2022-03-08 08:20:40|623.46|619.86|621.98|618.38|623.46|619.86|621.98|618.38|0
1646727650000|2022-03-08 08:20:50|622.18|618.58|622.77|619.17|622.77|619.17|622.07|618.47|0
1646727660000|2022-03-08 08:21:00|623.86|620.26|623.96|620.36|623.96|620.36|623.46|619.86|0
1646727670000|2022-03-08 08:21:10|623.37|619.77|622.07|618.47|623.37|619.77|622.07|618.47|0
1646727680000|2022-03-08 08:21:20|621.68|618.08|622.47|618.87|622.57|618.97|621.28|617.68|0
1646727690000|2022-03-08 08:21:30|621.98|618.38|619.41|615.81|621.98|618.38|619.41|615.81|0
1646727700000|2022-03-08 08:21:40|619.3|615.7|620.79|617.19|620.79|617.19|619.3|615.7|0
1646727710000|2022-03-08 08:21:50|620.89|617.29|620.79|617.19|621.19|617.59|620.59|616.99|0
1646727720000|2022-03-08 08:22:00|621.19|617.59|620.4|616.8|621.19|617.59|620.4|616.8|0
1646727730000|2022-03-08 08:22:10|620.2|616.6|620.29|616.69|620.29|616.69|619.6|616|0
1646727740000|2022-03-08 08:22:20|619.7|616.1|620|616.4|620|616.4|619.3|615.7|0
1646727750000|2022-03-08 08:22:30|618.71|615.11|619.8|616.2|619.8|616.2|618.71|615.11|0
1646727760000|2022-03-08 08:22:40|620.2|616.6|620.79|617.19|620.79|617.19|620.2|616.6|0
1646727770000|2022-03-08 08:22:50|620.39|616.79|618.81|615.21|620.39|616.79|618.81|615.21|0
1646727780000|2022-03-08 08:23:00|618.91|615.31|618.22|614.62|618.91|615.31|618.22|614.62|0
1646727790000|2022-03-08 08:23:10|617.63|614.03|618.02|614.42|618.02|614.42|617.33|613.73|0
1646727800000|2022-03-08 08:23:20|618.51|614.91|618.22|614.62|618.51|614.91|618.22|614.62|0
1646727810000|2022-03-08 08:23:30|618.12|614.52|617.04|613.44|618.12|614.52|616.93|613.33|0
1646727820000|2022-03-08 08:23:40|617.63|614.03|617.04|613.44|617.63|614.03|617.04|613.44|0
1646727830000|2022-03-08 08:23:50|616.93|613.33|617.33|613.73|617.33|613.73|616.93|613.33|0
1646727840000|2022-03-08 08:24:00|617.72|614.12|620.09|616.49|620.09|616.49|617.72|614.12|0
1646727850000|2022-03-08 08:24:10|620.59|616.99|620.69|617.09|620.69|617.09|620.49|616.89|0
1646727860000|2022-03-08 08:24:20|620.59|616.99|620.69|617.09|620.89|617.29|620.59|616.99|0
1646727870000|2022-03-08 08:24:30|620.79|617.19|619.8|616.2|620.79|617.19|619.8|616.2|0
1646727880000|2022-03-08 08:24:40|620|616.4|619.5|615.9|620|616.4|619.3|615.7|0
1646727890000|2022-03-08 08:24:50|619.3|615.7|618.31|614.71|619.3|615.7|618.31|614.71|0
1646727900000|2022-03-08 08:25:00|617.63|614.03|617.52|613.92|617.82|614.22|617.52|613.92|0
1646727910000|2022-03-08 08:25:10|617.43|613.83|618.02|614.42|618.02|614.42|617.33|613.73|0
1646727920000|2022-03-08 08:25:20|618.31|614.71|617.82|614.22|618.31|614.71|617.72|614.12|0
1646727930000|2022-03-08 08:25:30|618.91|615.31|617.92|614.32|618.91|615.31|617.72|614.12|0
1646727940000|2022-03-08 08:25:40|618.42|614.82|619.1|615.5|619.1|615.5|617.13|613.53|0
1646727950000|2022-03-08 08:25:50|619.01|615.41|619.7|616.1|619.7|616.1|618.81|615.21|0
1646727960000|2022-03-08 08:26:00|620.09|616.49|620|616.4|620.79|617.19|619.9|616.3|0
1646727970000|2022-03-08 08:26:10|620.79|617.19|619.6|616|621.08|617.48|619.6|616|0
1646727980000|2022-03-08 08:26:20|619.1|615.5|618.61|615.01|619.1|615.5|618.51|614.91|0
1646727990000|2022-03-08 08:26:30|618.22|614.62|617.52|613.92|618.22|614.62|617.52|613.92|0
1646728000000|2022-03-08 08:26:40|618.02|614.42|618.12|614.52|618.12|614.52|617.82|614.22|0
1646728010000|2022-03-08 08:26:50|618.61|615.01|618.42|614.82|618.91|615.31|618.42|614.82|0
1646728020000|2022-03-08 08:27:00|618.22|614.62|618.71|615.11|618.81|615.21|618.22|614.62|0
1646728030000|2022-03-08 08:27:10|618.42|614.82|617.63|614.03|618.42|614.82|617.52|613.92|0
1646728040000|2022-03-08 08:27:20|617.92|614.32|618.22|614.62|618.81|615.21|617.92|614.32|0
1646728050000|2022-03-08 08:27:30|617.43|613.83|614.76|611.16|617.43|613.83|614.76|611.16|0
1646728060000|2022-03-08 08:27:40|614.57|610.97|614.57|610.97|614.57|610.97|614.08|610.48|0
1646728070000|2022-03-08 08:27:50|615.06|611.46|614.08|610.48|615.06|611.46|614.08|610.48|0
1646728080000|2022-03-08 08:28:00|613.58|609.98|613.49|609.89|613.58|609.98|613.49|609.89|0
1646728090000|2022-03-08 08:28:10|613.29|609.69|612.99|609.39|613.39|609.79|612.8|609.2|0
1646728100000|2022-03-08 08:28:20|613.19|609.59|612.5|608.9|613.49|609.89|612.5|608.9|0
1646728110000|2022-03-08 08:28:30|612.6|609|613.98|610.38|613.98|610.38|612.6|609|0
1646728120000|2022-03-08 08:28:40|613.88|610.28|613.88|610.28|614.17|610.57|613.88|610.28|0
1646728130000|2022-03-08 08:28:50|612.5|608.9|613.38|609.78|613.38|609.78|612.5|608.9|0
1646728140000|2022-03-08 08:29:00|612.9|609.3|612.7|609.1|612.9|609.3|612.2|608.6|0
1646728150000|2022-03-08 08:29:10|612.99|609.39|613.19|609.59|613.19|609.59|612.31|608.71|0
1646728160000|2022-03-08 08:29:20|612.79|609.19|610.83|607.23|612.79|609.19|610.74|607.14|0
1646728170000|2022-03-08 08:29:30|610.63|607.03|611.52|607.92|611.52|607.92|610.63|607.03|0
1646728180000|2022-03-08 08:29:40|611.42|607.82|610.54|606.94|611.42|607.82|610.24|606.64|0
1646728190000|2022-03-08 08:29:50|611.22|607.62|610.74|607.14|611.22|607.62|610.74|607.14|0
1646728200000|2022-03-08 08:30:00|611.03|607.43|610.74|607.14|611.03|607.43|610.74|607.14|0
1646728210000|2022-03-08 08:30:10|611.42|607.82|611.52|607.92|611.52|607.92|611.13|607.53|0
1646728220000|2022-03-08 08:30:20|611.91|608.31|612.2|608.6|612.2|608.6|611.61|608.01|0
1646728230000|2022-03-08 08:30:30|613.09|609.49|612.7|609.1|613.09|609.49|612.5|608.9|0
1646728240000|2022-03-08 08:30:40|614.08|610.48|614.57|610.97|614.57|610.97|613.88|610.28|0
1646728250000|2022-03-08 08:30:50|614.67|611.07|614.17|610.57|614.86|611.26|614.17|610.57|0
1646728260000|2022-03-08 08:31:00|614.76|611.16|613.68|610.08|614.76|611.16|613.68|610.08|0
1646728270000|2022-03-08 08:31:10|614.27|610.67|613.68|610.08|614.27|610.67|613.68|610.08|0
1646728280000|2022-03-08 08:31:20|613.78|610.18|614.08|610.48|614.67|611.07|613.78|610.18|0
1646728290000|2022-03-08 08:31:30|614.67|611.07|615.06|611.46|615.06|611.46|614.67|611.07|0
1646728300000|2022-03-08 08:31:40|615.26|611.66|614.27|610.67|615.26|611.66|614.27|610.67|0
1646728310000|2022-03-08 08:31:50|614.96|611.36|612.99|609.39|614.96|611.36|612.99|609.39|0
1646728320000|2022-03-08 08:32:00|612.9|609.3|612.79|609.19|612.9|609.3|612.11|608.51|0
1646728330000|2022-03-08 08:32:10|613.09|609.49|612.99|609.39|613.58|609.98|612.99|609.39|0
1646728340000|2022-03-08 08:32:20|612.9|609.3|611.72|608.12|612.9|609.3|611.72|608.12|0
1646728350000|2022-03-08 08:32:30|611.02|607.42|611.52|607.92|611.52|607.92|610.73|607.13|0
1646728360000|2022-03-08 08:32:40|610.73|607.13|610.73|607.13|610.93|607.33|610.63|607.03|0
1646728370000|2022-03-08 08:32:50|610.83|607.23|610.93|607.33|611.52|607.92|610.83|607.23|0
1646728380000|2022-03-08 08:33:00|610.83|607.23|610.63|607.03|610.83|607.23|610.63|607.03|0
1646728390000|2022-03-08 08:33:10|610.73|607.13|611.22|607.62|611.22|607.62|610.44|606.84|0
1646728400000|2022-03-08 08:33:20|611.02|607.42|611.72|608.12|611.72|608.12|610.24|606.64|0
1646728410000|2022-03-08 08:33:30|612.01|608.41|612.7|609.1|612.9|609.3|612.01|608.41|0
1646728420000|2022-03-08 08:33:40|612.6|609|612.7|609.1|612.9|609.3|612.4|608.8|0
1646728430000|2022-03-08 08:33:50|612.9|609.3|613.88|610.28|614.17|610.57|612.9|609.3|0
1646728440000|2022-03-08 08:34:00|613.29|609.69|612.7|609.1|613.29|609.69|612.7|609.1|0
1646728450000|2022-03-08 08:34:10|613.29|609.69|613.49|609.89|613.49|609.89|612.5|608.9|0
1646728460000|2022-03-08 08:34:20|614.27|610.67|614.96|611.36|614.96|611.36|614.08|610.48|0
1646728470000|2022-03-08 08:34:30|615.06|611.46|616.24|612.64|616.24|612.64|614.67|611.07|0
1646728480000|2022-03-08 08:34:40|615.85|612.25|616.44|612.84|616.54|612.94|615.75|612.15|0
1646728490000|2022-03-08 08:34:50|616.14|612.54|616.54|612.94|616.64|613.04|616.14|612.54|0
1646728500000|2022-03-08 08:35:00|617.03|613.43|616.44|612.84|617.32|613.72|616.44|612.84|0
1646728510000|2022-03-08 08:35:10|616.05|612.45|614.76|611.16|616.05|612.45|614.76|611.16|0
1646728520000|2022-03-08 08:35:20|616.83|613.23|611.33|607.73|616.83|613.23|611.33|607.73|0
1646728530000|2022-03-08 08:35:30|611.53|607.93|612.5|608.9|612.5|608.9|611.42|607.82|0
1646728540000|2022-03-08 08:35:40|612.6|609|614.29|610.69|614.29|610.69|612.6|609|0
1646728550000|2022-03-08 08:35:50|614.78|611.18|614.29|610.69|614.78|611.18|614.29|610.69|0
1646728560000|2022-03-08 08:36:00|614.59|610.99|615.77|612.17|615.77|612.17|614.59|610.99|0
1646728570000|2022-03-08 08:36:10|615.97|612.37|614.59|610.99|615.97|612.37|614.59|610.99|0
1646728580000|2022-03-08 08:36:20|614.39|610.79|613.41|609.81|614.39|610.79|613.41|609.81|0
1646728590000|2022-03-08 08:36:30|613.7|610.1|612.82|609.22|613.7|610.1|612.82|609.22|0
1646728600000|2022-03-08 08:36:40|612.42|608.82|611.93|608.33|612.42|608.82|611.93|608.33|0
1646728610000|2022-03-08 08:36:50|612.12|608.52|611.83|608.23|612.71|609.11|611.83|608.23|0
1646728620000|2022-03-08 08:37:00|612.23|608.63|613.3|609.7|613.3|609.7|611.83|608.23|0
1646728630000|2022-03-08 08:37:10|613.6|610|613.41|609.81|613.6|610|613.21|609.61|0
1646728640000|2022-03-08 08:37:20|613.8|610.2|614.19|610.59|614.19|610.59|613.41|609.81|0
1646728650000|2022-03-08 08:37:30|613.89|610.29|613.89|610.29|614.19|610.59|613.89|610.29|0
1646728660000|2022-03-08 08:37:40|614.48|610.88|614.59|610.99|614.59|610.99|614.29|610.69|0
1646728670000|2022-03-08 08:37:50|613.4|609.8|611.93|608.33|614.29|610.69|611.93|608.33|0
1646728680000|2022-03-08 08:38:00|611.44|607.84|611.73|608.13|611.73|608.13|611.14|607.54|0
1646728690000|2022-03-08 08:38:10|612.23|608.63|612.91|609.31|613.01|609.41|612.23|608.63|0
1646728700000|2022-03-08 08:38:20|612.81|609.21|612.32|608.72|613.4|609.8|612.32|608.72|0
1646728710000|2022-03-08 08:38:30|613.01|609.41|612.81|609.21|613.01|609.41|612.62|609.02|0
1646728720000|2022-03-08 08:38:40|612.42|608.82|612.32|608.72|612.42|608.82|612.03|608.43|0
1646728730000|2022-03-08 08:38:50|611.93|608.33|611.64|608.04|612.03|608.43|611.64|608.04|0
1646728740000|2022-03-08 08:39:00|611.83|608.23|611.73|608.13|611.83|608.23|611.64|608.04|0
1646728750000|2022-03-08 08:39:10|611.64|608.04|612.03|608.43|612.03|608.43|611.64|608.04|0
1646728760000|2022-03-08 08:39:20|612.81|609.21|612.03|608.43|612.81|609.21|612.03|608.43|0
1646728770000|2022-03-08 08:39:30|612.22|608.62|613.01|609.41|613.21|609.61|612.22|608.62|0
1646728780000|2022-03-08 08:39:40|613.11|609.51|613.7|610.1|613.7|610.1|613.11|609.51|0
1646728790000|2022-03-08 08:39:50|613.5|609.9|613.11|609.51|613.99|610.39|613.11|609.51|0
1646728800000|2022-03-08 08:40:00|613.5|609.9|613.01|609.41|613.5|609.9|613.01|609.41|0
1646728810000|2022-03-08 08:40:10|612.71|609.11|611.24|607.64|612.71|609.11|611.24|607.64|0
1646728820000|2022-03-08 08:40:20|611.34|607.74|611.64|608.04|611.64|608.04|611.24|607.64|0
1646728830000|2022-03-08 08:40:30|612.42|608.82|613.21|609.61|613.21|609.61|612.32|608.72|0
1646728840000|2022-03-08 08:40:40|613.4|609.8|612.22|608.62|613.89|610.29|612.22|608.62|0
1646728850000|2022-03-08 08:40:50|611.83|608.23|612.62|609.02|612.62|609.02|611.83|608.23|0
1646728860000|2022-03-08 08:41:00|612.03|608.43|612.42|608.82|612.62|609.02|612.03|608.43|0
1646728870000|2022-03-08 08:41:10|612.22|608.62|612.32|608.72|612.42|608.82|612.03|608.43|0
1646728880000|2022-03-08 08:41:20|612.42|608.82|612.62|609.02|612.81|609.21|612.42|608.82|0
1646728890000|2022-03-08 08:41:30|612.03|608.43|612.81|609.21|613.01|609.41|612.03|608.43|0
1646728900000|2022-03-08 08:41:40|613.01|609.41|613.1|609.5|613.1|609.5|613.01|609.41|0
1646728910000|2022-03-08 08:41:50|613.21|609.61|612.51|608.91|613.21|609.61|612.51|608.91|0
1646728920000|2022-03-08 08:42:00|613.69|610.09|611.24|607.64|613.69|610.09|611.24|607.64|0
1646728930000|2022-03-08 08:42:10|611.14|607.54|611.34|607.74|611.34|607.74|610.85|607.25|0
1646728940000|2022-03-08 08:42:20|611.24|607.64|611.44|607.84|611.63|608.03|611.24|607.64|0
1646728950000|2022-03-08 08:42:30|611.05|607.45|609.87|606.27|611.05|607.45|609.48|605.88|0
1646728960000|2022-03-08 08:42:40|609.57|605.97|609.57|605.97|609.57|605.97|609.18|605.58|0
1646728970000|2022-03-08 08:42:50|610.26|606.66|610.94|607.34|610.94|607.34|610.26|606.66|0
1646728980000|2022-03-08 08:43:00|611.92|608.32|613.8|610.2|613.8|610.2|611.92|608.32|0
1646728990000|2022-03-08 08:43:10|614.58|610.98|614.19|610.59|614.58|610.98|613.8|610.2|0
1646729000000|2022-03-08 08:43:20|614.48|610.88|614.39|610.79|614.48|610.88|613.8|610.2|0
1646729010000|2022-03-08 08:43:30|615.07|611.47|616.16|612.56|616.16|612.56|615.07|611.47|0
1646729020000|2022-03-08 08:43:40|617.44|613.84|617.64|614.04|617.94|614.34|616.55|612.95|0
1646729030000|2022-03-08 08:43:50|617.34|613.74|618.33|614.73|618.33|614.73|617.34|613.74|0
1646729040000|2022-03-08 08:44:00|618.82|615.22|618.62|615.02|619.12|615.52|618.62|615.02|0
1646729050000|2022-03-08 08:44:10|618.92|615.32|618.92|615.32|619.02|615.42|618.92|615.32|0
1646729060000|2022-03-08 08:44:20|619.52|615.92|620.01|616.41|620.11|616.51|619.32|615.72|0
1646729070000|2022-03-08 08:44:30|619.61|616.01|620.5|616.9|620.5|616.9|619.61|616.01|0
1646729080000|2022-03-08 08:44:40|619.81|616.21|620.99|617.39|620.99|617.39|619.61|616.01|0
1646729090000|2022-03-08 08:44:50|620.11|616.51|620.4|616.8|620.99|617.39|620.11|616.51|0
1646729100000|2022-03-08 08:45:00|620.7|617.1|621.1|617.5|621.1|617.5|620.4|616.8|0
1646729110000|2022-03-08 08:45:10|620.8|617.2|620.11|616.51|620.8|617.2|619.61|616.01|0
1646729120000|2022-03-08 08:45:20|619.51|615.91|619.32|615.72|619.81|616.21|618.72|615.12|0
1646729130000|2022-03-08 08:45:30|619.02|615.42|620.31|616.71|620.31|616.71|619.02|615.42|0
1646729140000|2022-03-08 08:45:40|620.01|616.41|621.89|618.29|621.89|618.29|620.01|616.41|0
1646729150000|2022-03-08 08:45:50|622.09|618.49|622.38|618.78|623.08|619.48|622.09|618.49|0
1646729160000|2022-03-08 08:46:00|622.28|618.68|620.8|617.2|622.28|618.68|620.8|617.2|0
1646729170000|2022-03-08 08:46:10|619.32|615.72|618.33|614.73|619.32|615.72|618.33|614.73|0
1646729180000|2022-03-08 08:46:20|617.44|613.84|615.66|612.06|617.44|613.84|615.66|612.06|0
1646729190000|2022-03-08 08:46:30|615.17|611.57|614.98|611.38|615.27|611.67|614.78|611.18|0
1646729200000|2022-03-08 08:46:40|614.39|610.79|615.57|611.97|615.57|611.97|614.39|610.79|0
1646729210000|2022-03-08 08:46:50|616.75|613.15|617.14|613.54|617.24|613.64|616.75|613.15|0
1646729220000|2022-03-08 08:47:00|617.34|613.74|617.44|613.84|617.44|613.84|616.95|613.35|0
1646729230000|2022-03-08 08:47:10|617.34|613.74|617.83|614.23|618.13|614.53|617.34|613.74|0
1646729240000|2022-03-08 08:47:20|617.34|613.74|617.74|614.14|617.93|614.33|617.34|613.74|0
1646729250000|2022-03-08 08:47:30|616.55|612.95|615.37|611.77|616.55|612.95|615.37|611.77|0
1646729260000|2022-03-08 08:47:40|616.36|612.76|614.87|611.27|616.36|612.76|614.87|611.27|0
1646729270000|2022-03-08 08:47:50|614.98|611.38|613.6|610|614.98|611.38|613.6|610|0
1646729280000|2022-03-08 08:48:00|614.09|610.49|614.78|611.18|614.78|611.18|613.8|610.2|0
1646729290000|2022-03-08 08:48:10|615.17|611.57|615.86|612.26|615.86|612.26|615.17|611.57|0
1646729300000|2022-03-08 08:48:20|615.96|612.36|617.54|613.94|617.54|613.94|615.96|612.36|0
1646729310000|2022-03-08 08:48:30|617.63|614.03|616.75|613.15|617.74|614.14|616.75|613.15|0
1646729320000|2022-03-08 08:48:40|617.74|614.14|617.54|613.94|617.74|614.14|617.54|613.94|0
1646729330000|2022-03-08 08:48:50|617.44|613.84|617.34|613.74|617.54|613.94|616.95|613.35|0
1646729340000|2022-03-08 08:49:00|617.44|613.84|618.03|614.43|618.03|614.43|617.34|613.74|0
1646729350000|2022-03-08 08:49:10|618.33|614.73|617.83|614.23|618.33|614.73|617.83|614.23|0
1646729360000|2022-03-08 08:49:20|618.13|614.53|619.12|615.52|619.12|615.52|618.13|614.53|0
1646729370000|2022-03-08 08:49:30|619.02|615.42|618.92|615.32|619.12|615.52|618.92|615.32|0
1646729380000|2022-03-08 08:49:40|619.71|616.11|617.83|614.23|619.71|616.11|617.83|614.23|0
1646729390000|2022-03-08 08:49:50|617.34|613.74|617.54|613.94|617.54|613.94|617.24|613.64|0
1646729400000|2022-03-08 08:50:00|617.74|614.14|616.95|613.35|617.74|614.14|616.95|613.35|0
1646729410000|2022-03-08 08:50:10|616.75|613.15|617.93|614.33|617.93|614.33|616.75|613.15|0
1646729420000|2022-03-08 08:50:20|617.54|613.94|618.33|614.73|618.33|614.73|617.54|613.94|0
1646729430000|2022-03-08 08:50:30|619.21|615.61|620.11|616.51|620.11|616.51|619.21|615.61|0
1646729440000|2022-03-08 08:50:40|619.81|616.21|621.1|617.5|621.1|617.5|619.81|616.21|0
1646729450000|2022-03-08 08:50:50|621.49|617.89|621.89|618.29|621.89|618.29|620.99|617.39|0
1646729460000|2022-03-08 08:51:00|621.49|617.89|621.1|617.5|621.49|617.89|621.1|617.5|0
1646729470000|2022-03-08 08:51:10|619.41|615.81|619.91|616.31|620.11|616.51|619.41|615.81|0
1646729480000|2022-03-08 08:51:20|620.11|616.51|619.32|615.72|620.11|616.51|619.32|615.72|0
1646729490000|2022-03-08 08:51:30|619.61|616.01|619.91|616.31|620.11|616.51|619.61|616.01|0
1646729500000|2022-03-08 08:51:40|620.5|616.9|620.9|617.3|621.39|617.79|620.5|616.9|0
1646729510000|2022-03-08 08:51:50|621.78|618.18|622.58|618.98|622.58|618.98|621.78|618.18|0
1646729520000|2022-03-08 08:52:00|622.28|618.68|622.68|619.08|622.68|619.08|622.18|618.58|0
1646729530000|2022-03-08 08:52:10|622.58|618.98|623.37|619.77|623.37|619.77|622.58|618.98|0
1646729540000|2022-03-08 08:52:20|623.47|619.87|623.67|620.07|623.87|620.27|623.47|619.87|0
1646729550000|2022-03-08 08:52:30|623.77|620.17|622.18|618.58|623.77|620.17|622.18|618.58|0
1646729560000|2022-03-08 08:52:40|622.08|618.48|623.67|620.07|623.77|620.17|622.08|618.48|0
1646729570000|2022-03-08 08:52:50|623.87|620.27|623.47|619.87|623.87|620.27|623.27|619.67|0
1646729580000|2022-03-08 08:53:00|623.17|619.57|623.47|619.87|623.47|619.87|622.97|619.37|0
1646729590000|2022-03-08 08:53:10|623.37|619.77|623.87|620.27|623.87|620.27|623.08|619.48|0
1646729600000|2022-03-08 08:53:20|624.07|620.47|625.06|621.46|625.06|621.46|624.07|620.47|0
1646729610000|2022-03-08 08:53:30|624.66|621.06|624.76|621.16|624.76|621.16|624.46|620.86|0
1646729620000|2022-03-08 08:53:40|624.66|621.06|624.46|620.86|624.96|621.36|624.46|620.86|0
1646729630000|2022-03-08 08:53:50|624.07|620.47|624.96|621.36|624.96|621.36|623.96|620.36|0
1646729640000|2022-03-08 08:54:00|625.65|622.05|625.26|621.66|626.05|622.45|625.26|621.66|0
1646729650000|2022-03-08 08:54:10|625.85|622.25|620.9|617.3|625.85|622.25|620.9|617.3|0
1646729660000|2022-03-08 08:54:20|621.29|617.69|618.92|615.32|621.29|617.69|618.92|615.32|0
1646729670000|2022-03-08 08:54:30|618.62|615.02|621.78|618.18|621.78|618.18|618.62|615.02|0
1646729680000|2022-03-08 08:54:40|622.18|618.58|621.69|618.09|622.48|618.88|621.69|618.09|0
1646729690000|2022-03-08 08:54:50|622.28|618.68|621.89|618.29|622.28|618.68|621.89|618.29|0
1646729700000|2022-03-08 08:55:00|622.28|618.68|621.29|617.69|622.28|618.68|621.29|617.69|0
1646729710000|2022-03-08 08:55:10|621.49|617.89|621.49|617.89|621.69|618.09|621.49|617.89|0
1646729720000|2022-03-08 08:55:20|621.69|618.09|623.27|619.67|623.27|619.67|621.49|617.89|0
1646729730000|2022-03-08 08:55:30|622.88|619.28|623.37|619.77|623.37|619.77|622.88|619.28|0
1646729740000|2022-03-08 08:55:40|622.97|619.37|622.28|618.68|622.97|619.37|622.28|618.68|0
1646729750000|2022-03-08 08:55:50|622.08|618.48|623.57|619.97|623.57|619.97|622.08|618.48|0
1646729760000|2022-03-08 08:56:00|623.76|620.16|623.67|620.07|623.76|620.16|623.07|619.47|0
1646729770000|2022-03-08 08:56:10|623.07|619.47|622.88|619.28|623.07|619.47|622.48|618.88|0
1646729780000|2022-03-08 08:56:20|622.08|618.48|621.49|617.89|622.08|618.48|621.39|617.79|0
1646729790000|2022-03-08 08:56:30|621.39|617.79|620.99|617.39|621.39|617.79|620.7|617.1|0
1646729800000|2022-03-08 08:56:40|620.9|617.3|619.51|615.91|620.9|617.3|619.31|615.71|0
1646729810000|2022-03-08 08:56:50|619.12|615.52|618.62|615.02|619.12|615.52|618.62|615.02|0
1646729820000|2022-03-08 08:57:00|618.92|615.32|619.91|616.31|619.91|616.31|618.92|615.32|0
1646729830000|2022-03-08 08:57:10|620.3|616.7|620.79|617.19|621.29|617.69|620.3|616.7|0
1646729840000|2022-03-08 08:57:20|621.78|618.18|623.47|619.87|623.47|619.87|621.78|618.18|0
1646729850000|2022-03-08 08:57:30|623.07|619.47|622.77|619.17|623.76|620.16|622.77|619.17|0
1646729860000|2022-03-08 08:57:40|622.08|618.48|623.87|620.27|623.87|620.27|622.08|618.48|0
1646729870000|2022-03-08 08:57:50|623.07|619.47|622.88|619.28|623.07|619.47|622.88|619.28|0
1646729880000|2022-03-08 08:58:00|623.17|619.57|621.78|618.18|623.17|619.57|621.78|618.18|0
1646729890000|2022-03-08 08:58:10|621.88|618.28|621.69|618.09|621.88|618.28|621.29|617.69|0
1646729900000|2022-03-08 08:58:20|621.09|617.49|621.58|617.98|621.58|617.98|621.09|617.49|0
1646729910000|2022-03-08 08:58:30|621.69|618.09|620.9|617.3|621.69|618.09|620.2|616.6|0
1646729920000|2022-03-08 08:58:40|620.5|616.9|620.4|616.8|620.5|616.9|619.71|616.11|0
1646729930000|2022-03-08 08:58:50|620|616.4|620.5|616.9|620.59|616.99|620|616.4|0
1646729940000|2022-03-08 08:59:00|620.2|616.6|620.89|617.29|620.89|617.29|619.71|616.11|0
1646729950000|2022-03-08 08:59:10|620.7|617.1|619.8|616.2|620.7|617.1|619.71|616.11|0
1646729960000|2022-03-08 08:59:20|619.51|615.91|619.61|616.01|619.91|616.31|619.51|615.91|0
1646729970000|2022-03-08 08:59:30|618.42|614.82|618.42|614.82|618.42|614.82|618.13|614.53|0
1646729980000|2022-03-08 08:59:40|618.92|615.32|617.73|614.13|619.31|615.71|617.73|614.13|0
1646729990000|2022-03-08 08:59:50|618.42|614.82|618.52|614.92|619.12|615.52|618.42|614.82|0
1646730000000|2022-03-08 09:00:00|619.31|615.71|617.54|613.94|619.31|615.71|617.54|613.94|0
1646730010000|2022-03-08 09:00:10|617.43|613.83|619.61|616.01|619.61|616.01|617.43|613.83|0
1646730020000|2022-03-08 09:00:20|619.01|615.41|618.52|614.92|619.21|615.61|618.52|614.92|0
1646730030000|2022-03-08 09:00:30|618.02|614.42|617.93|614.33|618.02|614.42|617.73|614.13|0
1646730040000|2022-03-08 09:00:40|617.54|613.94|616.84|613.24|617.73|614.13|616.84|613.24|0
1646730050000|2022-03-08 09:00:50|615.96|612.36|614.78|611.18|615.96|612.36|614.78|611.18|0
1646730060000|2022-03-08 09:01:00|614.87|611.27|613.99|610.39|614.87|611.27|613.99|610.39|0
1646730070000|2022-03-08 09:01:10|614.18|610.58|614.18|610.58|614.28|610.68|613.79|610.19|0
1646730080000|2022-03-08 09:01:20|614.58|610.98|613|609.4|614.58|610.98|613|609.4|0
1646730090000|2022-03-08 09:01:30|613.2|609.6|613.2|609.6|613.2|609.6|613|609.4|0
1646730100000|2022-03-08 09:01:40|613.59|609.99|613.1|609.5|613.59|609.99|613.1|609.5|0
1646730110000|2022-03-08 09:01:50|612.81|609.21|611.92|608.32|612.81|609.21|611.92|608.32|0
1646730120000|2022-03-08 09:02:00|611.43|607.83|611.53|607.93|611.53|607.93|611.24|607.64|0
1646730130000|2022-03-08 09:02:10|611.92|608.32|612.31|608.71|612.81|609.21|611.92|608.32|0
1646730140000|2022-03-08 09:02:20|612.22|608.62|611.82|608.22|612.41|608.81|611.82|608.22|0
1646730150000|2022-03-08 09:02:30|612.12|608.52|611.92|608.32|612.41|608.81|611.92|608.32|0
1646730160000|2022-03-08 09:02:40|611.33|607.73|611.72|608.12|611.72|608.12|611.33|607.73|0
1646730170000|2022-03-08 09:02:50|612.9|609.3|613.69|610.09|613.69|610.09|612.7|609.1|0
1646730180000|2022-03-08 09:03:00|613.79|610.19|613.49|609.89|613.79|610.19|613.4|609.8|0
1646730190000|2022-03-08 09:03:10|612.12|608.52|610.54|606.94|612.12|608.52|610.54|606.94|0
1646730200000|2022-03-08 09:03:20|610.45|606.85|610.35|606.75|610.84|607.24|610.15|606.55|0
1646730210000|2022-03-08 09:03:30|610.06|606.46|610.35|606.75|610.74|607.14|610.06|606.46|0
1646730220000|2022-03-08 09:03:40|611.04|607.44|611.53|607.93|611.92|608.32|611.04|607.44|0
1646730230000|2022-03-08 09:03:50|611.63|608.03|611.13|607.53|611.63|608.03|611.13|607.53|0
1646730240000|2022-03-08 09:04:00|611.43|607.83|611.92|608.32|611.92|608.32|611.43|607.83|0
1646730250000|2022-03-08 09:04:10|612.31|608.71|611.63|608.03|612.41|608.81|611.63|608.03|0
1646730260000|2022-03-08 09:04:20|611.82|608.22|611.82|608.22|612.02|608.42|611.82|608.22|0
1646730270000|2022-03-08 09:04:30|611.63|608.03|611.43|607.83|612.51|608.91|611.43|607.83|0
1646730280000|2022-03-08 09:04:40|611.72|608.12|611.63|608.03|612.02|608.42|611.63|608.03|0
1646730290000|2022-03-08 09:04:50|611.53|607.93|612.11|608.51|612.11|608.51|611.53|607.93|0
1646730300000|2022-03-08 09:05:00|611.72|608.12|611.53|607.93|611.72|608.12|611.43|607.83|0
1646730310000|2022-03-08 09:05:10|611.33|607.73|612.31|608.71|612.51|608.91|611.33|607.73|0
1646730320000|2022-03-08 09:05:20|611.72|608.12|610.35|606.75|611.72|608.12|610.35|606.75|0
1646730330000|2022-03-08 09:05:30|610.65|607.05|612.11|608.51|612.11|608.51|610.65|607.05|0
1646730340000|2022-03-08 09:05:40|612.41|608.81|613.2|609.6|613.2|609.6|612.41|608.81|0
1646730350000|2022-03-08 09:05:50|613.99|610.39|614.47|610.87|614.87|611.27|613.99|610.39|0
1646730360000|2022-03-08 09:06:00|614.58|610.98|616.05|612.45|616.05|612.45|614.58|610.98|0
1646730370000|2022-03-08 09:06:10|616.35|612.75|615.96|612.36|616.35|612.75|615.96|612.36|0
1646730380000|2022-03-08 09:06:20|615.85|612.25|616.44|612.84|616.44|612.84|615.85|612.25|0
1646730390000|2022-03-08 09:06:30|615.85|612.25|615.66|612.06|616.05|612.45|615.66|612.06|0
1646730400000|2022-03-08 09:06:40|615.96|612.36|615.46|611.86|616.05|612.45|615.46|611.86|0
1646730410000|2022-03-08 09:06:50|616.25|612.65|616.15|612.55|616.35|612.75|616.15|612.55|0
1646730420000|2022-03-08 09:07:00|616.35|612.75|617.53|613.93|617.63|614.03|616.35|612.75|0
1646730430000|2022-03-08 09:07:10|617.93|614.33|617.83|614.23|618.42|614.82|617.83|614.23|0
1646730440000|2022-03-08 09:07:20|618.22|614.62|618.52|614.92|618.52|614.92|618.22|614.62|0
1646730450000|2022-03-08 09:07:30|618.13|614.53|617.93|614.33|618.13|614.53|617.93|614.33|0
1646730460000|2022-03-08 09:07:40|618.52|614.92|618.22|614.62|618.52|614.92|618.13|614.53|0
1646730470000|2022-03-08 09:07:50|618.02|614.42|617.93|614.33|618.42|614.82|617.93|614.33|0
1646730480000|2022-03-08 09:08:00|618.32|614.72|618.52|614.92|618.52|614.92|618.32|614.72|0
1646730490000|2022-03-08 09:08:10|618.72|615.12|617.93|614.33|618.72|615.12|617.93|614.33|0
1646730500000|2022-03-08 09:08:20|617.82|614.22|617.34|613.74|618.13|614.53|617.34|613.74|0
1646730510000|2022-03-08 09:08:30|617.23|613.63|616.44|612.84|617.23|613.63|616.25|612.65|0
1646730520000|2022-03-08 09:08:40|616.25|612.65|617.04|613.44|617.34|613.74|616.25|612.65|0
1646730530000|2022-03-08 09:08:50|615.26|611.66|615.46|611.86|615.76|612.16|615.26|611.66|0
1646730540000|2022-03-08 09:09:00|615.56|611.96|615.17|611.57|615.56|611.96|615.17|611.57|0
1646730550000|2022-03-08 09:09:10|614.18|610.58|614.18|610.58|614.58|610.98|614.18|610.58|0
1646730560000|2022-03-08 09:09:20|614.67|611.07|616.05|612.45|616.05|612.45|614.38|610.78|0
1646730570000|2022-03-08 09:09:30|617.04|613.44|616.55|612.95|617.04|613.44|616.35|612.75|0
1646730580000|2022-03-08 09:09:40|616.84|613.24|617.04|613.44|617.04|613.44|616.64|613.04|0
1646730590000|2022-03-08 09:09:50|616.74|613.14|616.55|612.95|616.94|613.34|616.55|612.95|0
1646730600000|2022-03-08 09:10:00|616.44|612.84|615.26|611.66|616.44|612.84|615.26|611.66|0
1646730610000|2022-03-08 09:10:10|614.97|611.37|614.97|611.37|615.17|611.57|614.97|611.37|0
1646730620000|2022-03-08 09:10:20|614.87|611.27|613|609.4|614.87|611.27|613|609.4|0
1646730630000|2022-03-08 09:10:30|612.9|609.3|613|609.4|613|609.4|612.8|609.2|0
1646730640000|2022-03-08 09:10:40|612.8|609.2|613.1|609.5|613.1|609.5|612.8|609.2|0
1646730650000|2022-03-08 09:10:50|612.9|609.3|612.31|608.71|612.9|609.3|612.31|608.71|0
1646730660000|2022-03-08 09:11:00|611.92|608.32|612.61|609.01|612.61|609.01|611.92|608.32|0
1646730670000|2022-03-08 09:11:10|612.41|608.81|612.31|608.71|612.41|608.81|612.11|608.51|0
1646730680000|2022-03-08 09:11:20|612.41|608.81|612.02|608.42|612.41|608.81|611.23|607.63|0
1646730690000|2022-03-08 09:11:30|612.11|608.51|611.92|608.32|612.11|608.51|611.92|608.32|0
1646730700000|2022-03-08 09:11:40|612.21|608.61|612.31|608.71|612.41|608.81|612.11|608.51|0
1646730710000|2022-03-08 09:11:50|612.02|608.42|612.31|608.71|612.31|608.71|611.72|608.12|0
1646730720000|2022-03-08 09:12:00|613.29|609.69|613.69|610.09|613.88|610.28|613.29|609.69|0
1646730730000|2022-03-08 09:12:10|613.49|609.89|613.59|609.99|613.98|610.38|613.49|609.89|0
1646730740000|2022-03-08 09:12:20|613.29|609.69|614.28|610.68|614.28|610.68|613.29|609.69|0
1646730750000|2022-03-08 09:12:30|614.08|610.48|614.28|610.68|614.28|610.68|613.59|609.99|0
1646730760000|2022-03-08 09:12:40|614.47|610.87|614.18|610.58|614.57|610.97|614.18|610.58|0
1646730770000|2022-03-08 09:12:50|614.28|610.68|614.08|610.48|614.28|610.68|613.88|610.28|0
1646730780000|2022-03-08 09:13:00|613.88|610.28|613.29|609.69|613.88|610.28|613.29|609.69|0
1646730790000|2022-03-08 09:13:10|612.9|609.3|612.51|608.91|613.29|609.69|612.51|608.91|0
1646730800000|2022-03-08 09:13:20|612.31|608.71|611.13|607.53|612.41|608.81|611.13|607.53|0
1646730810000|2022-03-08 09:13:30|611.52|607.92|612.11|608.51|612.31|608.71|611.52|607.92|0
1646730820000|2022-03-08 09:13:40|612.02|608.42|613.49|609.89|613.49|609.89|612.02|608.42|0
1646730830000|2022-03-08 09:13:50|613.39|609.79|613.49|609.89|613.49|609.89|612.9|609.3|0
1646730840000|2022-03-08 09:14:00|613.39|609.79|612.8|609.2|613.39|609.79|612.5|608.9|0
1646730850000|2022-03-08 09:14:10|612.61|609.01|612.9|609.3|612.9|609.3|612.11|608.51|0
1646730860000|2022-03-08 09:14:20|613|609.4|612.31|608.71|613.2|609.6|612.21|608.61|0
1646730870000|2022-03-08 09:14:30|612.21|608.61|612.5|608.9|612.61|609.01|612.21|608.61|0
1646730880000|2022-03-08 09:14:40|612.41|608.81|613.39|609.79|613.49|609.89|612.41|608.81|0
1646730890000|2022-03-08 09:14:50|613.49|609.89|613.2|609.6|613.49|609.89|613.09|609.49|0
1646730900000|2022-03-08 09:15:00|613.49|609.89|612.8|609.2|613.49|609.89|612.5|608.9|0
1646730910000|2022-03-08 09:15:10|613.39|609.79|613|609.4|613.39|609.79|612.9|609.3|0
1646730920000|2022-03-08 09:15:20|613.39|609.79|612.02|608.42|613.39|609.79|612.02|608.42|0
1646730930000|2022-03-08 09:15:30|611.91|608.31|612.8|609.2|612.8|609.2|611.91|608.31|0
1646730940000|2022-03-08 09:15:40|613.2|609.6|613.09|609.49|613.29|609.69|613.09|609.49|0
1646730950000|2022-03-08 09:15:50|613.2|609.6|613.49|609.89|613.49|609.89|613.2|609.6|0
1646730960000|2022-03-08 09:16:00|613.39|609.79|613.29|609.69|613.39|609.79|613.29|609.69|0
1646730970000|2022-03-08 09:16:10|613.49|609.89|613.2|609.6|613.49|609.89|613.09|609.49|0
1646730980000|2022-03-08 09:16:20|612.7|609.1|612.61|609.01|612.8|609.2|612.61|609.01|0
1646730990000|2022-03-08 09:16:30|612.5|608.9|611.62|608.02|612.7|609.1|611.62|608.02|0
1646731000000|2022-03-08 09:16:40|611.03|607.43|611.72|608.12|611.72|608.12|611.03|607.43|0
1646731010000|2022-03-08 09:16:50|611.91|608.31|612.11|608.51|612.11|608.51|611.91|608.31|0
1646731020000|2022-03-08 09:17:00|611.52|607.92|612.61|609.01|612.61|609.01|611.52|607.92|0
1646731030000|2022-03-08 09:17:10|613|609.4|612.41|608.81|613|609.4|612.21|608.61|0
1646731040000|2022-03-08 09:17:20|612.21|608.61|611.82|608.22|612.21|608.61|611.82|608.22|0
1646731050000|2022-03-08 09:17:30|611.03|607.43|611.13|607.53|611.62|608.02|611.03|607.43|0
1646731060000|2022-03-08 09:17:40|611.32|607.72|611.03|607.43|611.32|607.72|611.03|607.43|0
1646731070000|2022-03-08 09:17:50|610.84|607.24|610.54|606.94|610.84|607.24|610.54|606.94|0
1646731080000|2022-03-08 09:18:00|610.45|606.85|609.95|606.35|610.45|606.85|609.95|606.35|0
1646731090000|2022-03-08 09:18:10|609.66|606.06|610.64|607.04|610.64|607.04|609.66|606.06|0
1646731100000|2022-03-08 09:18:20|610.45|606.85|610.64|607.04|610.64|607.04|610.34|606.74|0
1646731110000|2022-03-08 09:18:30|611.03|607.43|610.34|606.74|611.03|607.43|610.34|606.74|0
1646731120000|2022-03-08 09:18:40|610.74|607.14|610.45|606.85|610.74|607.14|610.45|606.85|0
1646731130000|2022-03-08 09:18:50|610.34|606.74|610.74|607.14|610.84|607.24|610.34|606.74|0
1646731140000|2022-03-08 09:19:00|610.54|606.94|609.46|605.86|610.54|606.94|609.36|605.76|0
1646731150000|2022-03-08 09:19:10|609.56|605.96|610.15|606.55|610.15|606.55|609.56|605.96|0
1646731160000|2022-03-08 09:19:20|610.44|606.84|610.34|606.74|610.44|606.84|610.15|606.55|0
1646731170000|2022-03-08 09:19:30|610.54|606.94|610.64|607.04|610.74|607.14|610.54|606.94|0
1646731180000|2022-03-08 09:19:40|610.54|606.94|610.24|606.64|610.54|606.94|609.65|606.05|0
1646731190000|2022-03-08 09:19:50|610.63|607.03|610.04|606.44|610.63|607.03|610.04|606.44|0
1646731200000|2022-03-08 09:20:00|610.24|606.64|609.45|605.85|610.24|606.64|609.45|605.85|0
1646731210000|2022-03-08 09:20:10|610.54|606.94|612.4|608.8|612.51|608.91|610.54|606.94|0
1646731220000|2022-03-08 09:20:20|612.31|608.71|613.78|610.18|613.78|610.18|612.31|608.71|0
1646731230000|2022-03-08 09:20:30|613.98|610.38|613.59|609.99|613.98|610.38|613.59|609.99|0
1646731240000|2022-03-08 09:20:40|614.28|610.68|614.38|610.78|614.38|610.78|613.98|610.38|0
1646731250000|2022-03-08 09:20:50|614.57|610.97|613.49|609.89|614.57|610.97|613.49|609.89|0
1646731260000|2022-03-08 09:21:00|613.98|610.38|616.06|612.46|616.06|612.46|613.98|610.38|0
1646731270000|2022-03-08 09:21:10|615.96|612.36|615.56|611.96|615.96|612.36|615.56|611.96|0
1646731280000|2022-03-08 09:21:20|615.36|611.76|615.36|611.76|615.66|612.06|615.36|611.76|0
1646731290000|2022-03-08 09:21:30|614.97|611.37|615.76|612.16|615.76|612.16|614.97|611.37|0
1646731300000|2022-03-08 09:21:40|615.36|611.76|615.07|611.47|615.36|611.76|615.07|611.47|0
1646731310000|2022-03-08 09:21:50|614.68|611.08|614.97|611.37|614.97|611.37|614.68|611.08|0
1646731320000|2022-03-08 09:22:00|615.36|611.76|615.36|611.76|615.56|611.96|615.36|611.76|0
1646731330000|2022-03-08 09:22:10|615.46|611.86|614.77|611.17|615.46|611.86|614.77|611.17|0
1646731340000|2022-03-08 09:22:20|614.37|610.77|614.08|610.48|614.37|610.77|613.98|610.38|0
1646731350000|2022-03-08 09:22:30|613.89|610.29|613.49|609.89|613.89|610.29|613.49|609.89|0
1646731360000|2022-03-08 09:22:40|613.39|609.79|613.19|609.59|613.39|609.79|613.19|609.59|0
1646731370000|2022-03-08 09:22:50|613.59|609.99|614.18|610.58|614.18|610.58|613.59|609.99|0
1646731380000|2022-03-08 09:23:00|613.69|610.09|612.9|609.3|613.69|610.09|612.9|609.3|0
1646731390000|2022-03-08 09:23:10|612.4|608.8|612.31|608.71|612.4|608.8|612.31|608.71|0
1646731400000|2022-03-08 09:23:20|612.6|609|612.6|609|612.6|609|612.21|608.61|0
1646731410000|2022-03-08 09:23:30|612.4|608.8|612.99|609.39|613.1|609.5|612.4|608.8|0
1646731420000|2022-03-08 09:23:40|612.9|609.3|612.6|609|613.1|609.5|612.6|609|0
1646731430000|2022-03-08 09:23:50|612.7|609.1|612.51|608.91|612.7|609.1|612.4|608.8|0
1646731440000|2022-03-08 09:24:00|613.1|609.5|613.19|609.59|613.19|609.59|612.6|609|0
1646731450000|2022-03-08 09:24:10|613.1|609.5|613.89|610.29|613.89|610.29|613.1|609.5|0
1646731460000|2022-03-08 09:24:20|613.98|610.38|613.78|610.18|614.18|610.58|613.78|610.18|0
1646731470000|2022-03-08 09:24:30|613.49|609.89|614.08|610.48|614.08|610.48|613.19|609.59|0
1646731480000|2022-03-08 09:24:40|613.69|610.09|614.08|610.48|614.18|610.58|613.69|610.09|0
1646731490000|2022-03-08 09:24:50|613.88|610.28|613.78|610.18|613.88|610.28|613.78|610.18|0
1646731500000|2022-03-08 09:25:00|613.1|609.5|612.99|609.39|613.19|609.59|612.8|609.2|0
1646731510000|2022-03-08 09:25:10|612.9|609.3|613.1|609.5|613.1|609.5|612.8|609.2|0
1646731520000|2022-03-08 09:25:20|614.08|610.48|614.97|611.37|614.97|611.37|614.08|610.48|0
1646731530000|2022-03-08 09:25:30|614.67|611.07|615.07|611.47|615.07|611.47|614.67|611.07|0
1646731540000|2022-03-08 09:25:40|614.87|611.27|615.76|612.16|615.76|612.16|614.87|611.27|0
1646731550000|2022-03-08 09:25:50|615.46|611.86|614.77|611.17|615.46|611.86|614.77|611.17|0
1646731560000|2022-03-08 09:26:00|614.37|610.77|614.77|611.17|614.77|611.17|614.18|610.58|0
1646731570000|2022-03-08 09:26:10|615.56|611.96|615.46|611.86|615.56|611.96|615.36|611.76|0
1646731580000|2022-03-08 09:26:20|615.56|611.96|615.07|611.47|615.76|612.16|615.07|611.47|0
1646731590000|2022-03-08 09:26:30|614.77|611.17|614.77|611.17|614.77|611.17|614.37|610.77|0
1646731600000|2022-03-08 09:26:40|614.67|611.07|614.77|611.17|614.77|611.17|614.37|610.77|0
1646731610000|2022-03-08 09:26:50|614.37|610.77|614.67|611.07|614.67|611.07|614.37|610.77|0
1646731620000|2022-03-08 09:27:00|614.97|611.37|615.56|611.96|615.66|612.06|614.97|611.37|0
1646731630000|2022-03-08 09:27:10|615.95|612.35|616.45|612.85|616.45|612.85|615.95|612.35|0
1646731640000|2022-03-08 09:27:20|615.66|612.06|614.77|611.17|615.66|612.06|614.77|611.17|0
1646731650000|2022-03-08 09:27:30|613.29|609.69|613.69|610.09|613.69|610.09|613.29|609.69|0
1646731660000|2022-03-08 09:27:40|614.08|610.48|615.07|611.47|615.07|611.47|614.08|610.48|0
1646731670000|2022-03-08 09:27:50|615.16|611.56|614.67|611.07|615.16|611.56|614.67|611.07|0
1646731680000|2022-03-08 09:28:00|614.87|611.27|614.97|611.37|614.97|611.37|614.87|611.27|0
1646731690000|2022-03-08 09:28:10|615.07|611.47|615.16|611.56|615.16|611.56|614.97|611.37|0
1646731700000|2022-03-08 09:28:20|614.97|611.37|615.16|611.56|615.36|611.76|614.97|611.37|0
1646731710000|2022-03-08 09:28:30|615.07|611.47|615.07|611.47|615.27|611.67|614.87|611.27|0
1646731720000|2022-03-08 09:28:40|615.36|611.76|615.95|612.35|616.15|612.55|615.36|611.76|0
1646731730000|2022-03-08 09:28:50|615.46|611.86|615.27|611.67|615.66|612.06|615.27|611.67|0
1646731740000|2022-03-08 09:29:00|615.16|611.56|614.37|610.77|615.16|611.56|614.08|610.48|0
1646731750000|2022-03-08 09:29:10|614.28|610.68|614.57|610.97|614.57|610.97|614.28|610.68|0
1646731760000|2022-03-08 09:29:20|615.36|611.76|614.87|611.27|615.36|611.76|614.87|611.27|0
1646731770000|2022-03-08 09:29:30|615.66|612.06|615.36|611.76|615.66|612.06|615.36|611.76|0
1646731780000|2022-03-08 09:29:40|615.56|611.96|616.15|612.55|616.15|612.55|615.27|611.67|0
1646731790000|2022-03-08 09:29:50|615.95|612.35|615.95|612.35|616.06|612.46|615.95|612.35|0
1646731800000|2022-03-08 09:30:00|615.75|612.15|615.66|612.06|615.86|612.26|615.26|611.66|0
1646731810000|2022-03-08 09:30:10|615.16|611.56|614.48|610.88|615.16|611.56|614.48|610.88|0
1646731820000|2022-03-08 09:30:20|613.98|610.38|614.48|610.88|614.48|610.88|612.99|609.39|0
1646731830000|2022-03-08 09:30:30|614.28|610.68|614.67|611.07|614.67|611.07|614.28|610.68|0
1646731840000|2022-03-08 09:30:40|614.77|611.17|614.77|611.17|615.07|611.47|614.67|611.07|0
1646731850000|2022-03-08 09:30:50|615.66|612.06|615.56|611.96|615.66|612.06|615.36|611.76|0
1646731860000|2022-03-08 09:31:00|615.66|612.06|616.85|613.25|616.85|613.25|615.66|612.06|0
1646731870000|2022-03-08 09:31:10|617.14|613.54|616.74|613.14|617.34|613.74|616.74|613.14|0
1646731880000|2022-03-08 09:31:20|616.85|613.25|617.53|613.93|617.53|613.93|616.85|613.25|0
1646731890000|2022-03-08 09:31:30|617.73|614.13|617.44|613.84|617.83|614.23|617.24|613.64|0
1646731900000|2022-03-08 09:31:40|617.93|614.33|617.24|613.64|617.93|614.33|617.14|613.54|0
1646731910000|2022-03-08 09:31:50|617.44|613.84|616.85|613.25|617.44|613.84|616.54|612.94|0
1646731920000|2022-03-08 09:32:00|617.73|614.13|618.03|614.43|618.03|614.43|617.44|613.84|0
1646731930000|2022-03-08 09:32:10|618.23|614.63|617.24|613.64|618.23|614.63|617.24|613.64|0
1646731940000|2022-03-08 09:32:20|617.73|614.13|618.13|614.53|618.13|614.53|617.73|614.13|0
1646731950000|2022-03-08 09:32:30|618.32|614.72|618.13|614.53|618.32|614.72|617.73|614.13|0
1646731960000|2022-03-08 09:32:40|618.32|614.72|618.13|614.53|618.32|614.72|618.13|614.53|0
1646731970000|2022-03-08 09:32:50|618.23|614.63|618.43|614.83|618.43|614.83|618.23|614.63|0
1646731980000|2022-03-08 09:33:00|617.14|613.54|616.25|612.65|617.44|613.84|616.25|612.65|0
1646731990000|2022-03-08 09:33:10|615.75|612.15|616.65|613.05|616.65|613.05|615.75|612.15|0
1646732000000|2022-03-08 09:33:20|616.74|613.14|617.34|613.74|617.34|613.74|616.74|613.14|0
1646732010000|2022-03-08 09:33:30|617.04|613.44|616.54|612.94|617.04|613.44|616.45|612.85|0
1646732020000|2022-03-08 09:33:40|616.45|612.85|615.66|612.06|616.74|613.14|615.66|612.06|0
1646732030000|2022-03-08 09:33:50|615.86|612.26|615.46|611.86|616.05|612.45|615.46|611.86|0
1646732040000|2022-03-08 09:34:00|615.66|612.06|615.26|611.66|615.66|612.06|614.57|610.97|0
1646732050000|2022-03-08 09:34:10|614.77|611.17|610.82|607.22|614.77|611.17|610.82|607.22|0
1646732060000|2022-03-08 09:34:20|610.73|607.13|611.71|608.11|611.71|608.11|610.43|606.83|0
1646732070000|2022-03-08 09:34:30|611.52|607.92|611.81|608.21|611.91|608.31|611.52|607.92|0
1646732080000|2022-03-08 09:34:40|611.52|607.92|611.71|608.11|611.91|608.31|611.52|607.92|0
1646732090000|2022-03-08 09:34:50|611.52|607.92|611.71|608.11|611.71|608.11|611.52|607.92|0
1646732100000|2022-03-08 09:35:00|612.3|608.7|613.49|609.89|613.49|609.89|612.3|608.7|0
1646732110000|2022-03-08 09:35:10|613.88|610.28|614.77|611.17|614.77|611.17|613.88|610.28|0
1646732120000|2022-03-08 09:35:20|614.47|610.87|615.66|612.06|615.86|612.26|614.47|610.87|0
1646732130000|2022-03-08 09:35:30|615.07|611.47|614.08|610.48|615.07|611.47|614.08|610.48|0
1646732140000|2022-03-08 09:35:40|613.88|610.28|614.28|610.68|614.57|610.97|613.88|610.28|0
1646732150000|2022-03-08 09:35:50|613.78|610.18|614.47|610.87|614.67|611.07|613.78|610.18|0
1646732160000|2022-03-08 09:36:00|613.98|610.38|614.47|610.87|614.47|610.87|613.98|610.38|0
1646732170000|2022-03-08 09:36:10|614.08|610.48|613.78|610.18|614.08|610.48|613.58|609.98|0
1646732180000|2022-03-08 09:36:20|613.49|609.89|612.79|609.19|613.49|609.89|612.79|609.19|0
1646732190000|2022-03-08 09:36:30|612.3|608.7|613.49|609.89|613.78|610.18|612.3|608.7|0
1646732200000|2022-03-08 09:36:40|613.09|609.49|613.58|609.98|613.58|609.98|612.79|609.19|0
1646732210000|2022-03-08 09:36:50|613.68|610.08|613.58|609.98|613.68|610.08|613.49|609.89|0
1646732220000|2022-03-08 09:37:00|613.68|610.08|614.67|611.07|614.67|611.07|613.68|610.08|0
1646732230000|2022-03-08 09:37:10|614.37|610.77|613.49|609.89|614.37|610.77|613.49|609.89|0
1646732240000|2022-03-08 09:37:20|612.7|609.1|612.5|608.9|612.7|609.1|612.5|608.9|0
1646732250000|2022-03-08 09:37:30|613.29|609.69|613.58|609.98|613.58|609.98|613.19|609.59|0
1646732260000|2022-03-08 09:37:40|613.09|609.49|612.89|609.29|613.09|609.49|612.79|609.19|0
1646732270000|2022-03-08 09:37:50|612.7|609.1|613.19|609.59|613.49|609.89|612.7|609.1|0
1646732280000|2022-03-08 09:38:00|613.88|610.28|614.47|610.87|614.47|610.87|613.68|610.08|0
1646732290000|2022-03-08 09:38:10|615.16|611.56|614.47|610.87|615.16|611.56|614.47|610.87|0
1646732300000|2022-03-08 09:38:20|614.67|611.07|614.96|611.36|614.96|611.36|614.37|610.77|0
1646732310000|2022-03-08 09:38:30|615.16|611.56|615.95|612.35|615.95|612.35|615.16|611.56|0
1646732320000|2022-03-08 09:38:40|615.46|611.86|614.87|611.27|615.66|612.06|614.87|611.27|0
1646732330000|2022-03-08 09:38:50|614.28|610.68|614.87|611.27|614.87|611.27|614.28|610.68|0
1646732340000|2022-03-08 09:39:00|613.78|610.18|613.98|610.38|614.17|610.57|613.78|610.18|0
1646732350000|2022-03-08 09:39:10|614.67|611.07|613.38|609.78|614.76|611.16|613.38|609.78|0
1646732360000|2022-03-08 09:39:20|613.58|609.98|613.29|609.69|613.58|609.98|613.09|609.49|0
1646732370000|2022-03-08 09:39:30|613.09|609.49|612.3|608.7|613.09|609.49|612|608.4|0
1646732380000|2022-03-08 09:39:40|612.7|609.1|612.79|609.19|612.79|609.19|612.5|608.9|0
1646732390000|2022-03-08 09:39:50|612.59|608.99|612.89|609.29|613.19|609.59|612.59|608.99|0
1646732400000|2022-03-08 09:40:00|613.97|610.37|614.27|610.67|614.27|610.67|613.97|610.37|0
1646732410000|2022-03-08 09:40:10|614.08|610.48|614.37|610.77|614.37|610.77|614.08|610.48|0
1646732420000|2022-03-08 09:40:20|614.08|610.48|613.97|610.37|614.08|610.48|613.97|610.37|0
1646732430000|2022-03-08 09:40:30|614.27|610.67|614.76|611.16|614.76|611.16|614.27|610.67|0
1646732440000|2022-03-08 09:40:40|614.37|610.77|613.68|610.08|614.37|610.77|613.68|610.08|0
1646732450000|2022-03-08 09:40:50|614.57|610.97|614.87|611.27|614.87|611.27|614.57|610.97|0
1646732460000|2022-03-08 09:41:00|614.47|610.87|614.37|610.77|614.57|610.97|614.27|610.67|0
1646732470000|2022-03-08 09:41:10|613.88|610.28|613.97|610.37|613.97|610.37|612.79|609.19|0
1646732480000|2022-03-08 09:41:20|613.88|610.28|614.27|610.67|614.27|610.67|613.68|610.08|0
1646732490000|2022-03-08 09:41:30|613.68|610.08|614.47|610.87|614.47|610.87|613.68|610.08|0
1646732500000|2022-03-08 09:41:40|614.57|610.97|614.08|610.48|614.57|610.97|614.08|610.48|0
1646732510000|2022-03-08 09:41:50|614.27|610.67|614.47|610.87|614.67|611.07|614.27|610.67|0
1646732520000|2022-03-08 09:42:00|614.57|610.97|614.37|610.77|614.57|610.97|614.27|610.67|0
1646732530000|2022-03-08 09:42:10|614.57|610.97|615.26|611.66|615.46|611.86|614.57|610.97|0
1646732540000|2022-03-08 09:42:20|615.55|611.95|615.66|612.06|615.85|612.25|615.26|611.66|0
1646732550000|2022-03-08 09:42:30|615.85|612.25|614.67|611.07|615.85|612.25|614.67|611.07|0
1646732560000|2022-03-08 09:42:40|614.87|611.27|614.57|610.97|614.87|611.27|614.27|610.67|0
1646732570000|2022-03-08 09:42:50|614.67|611.07|614.67|611.07|614.76|611.16|614.17|610.57|0
1646732580000|2022-03-08 09:43:00|614.87|611.27|615.26|611.66|615.36|611.76|614.87|611.27|0
1646732590000|2022-03-08 09:43:10|615.66|612.06|615.66|612.06|615.85|612.25|615.55|611.95|0
1646732600000|2022-03-08 09:43:20|615.75|612.15|615.95|612.35|615.95|612.35|615.66|612.06|0
1646732610000|2022-03-08 09:43:30|615.75|612.15|615.16|611.56|615.95|612.35|615.16|611.56|0
1646732620000|2022-03-08 09:43:40|615.46|611.86|615.66|612.06|615.66|612.06|615.36|611.76|0
1646732630000|2022-03-08 09:43:50|615.75|612.15|615.66|612.06|615.85|612.25|615.66|612.06|0
1646732640000|2022-03-08 09:44:00|615.95|612.35|616.45|612.85|616.45|612.85|615.66|612.06|0
1646732650000|2022-03-08 09:44:10|616.25|612.65|614.96|611.36|616.25|612.65|614.96|611.36|0
1646732660000|2022-03-08 09:44:20|614.87|611.27|615.36|611.76|615.36|611.76|614.87|611.27|0
1646732670000|2022-03-08 09:44:30|614.76|611.16|613.97|610.37|614.76|611.16|613.97|610.37|0
1646732680000|2022-03-08 09:44:40|613.38|609.78|614.67|611.07|614.67|611.07|613.38|609.78|0
1646732690000|2022-03-08 09:44:50|614.76|611.16|614.17|610.57|614.76|611.16|614.08|610.48|0
1646732700000|2022-03-08 09:45:00|614.87|611.27|615.66|612.06|615.66|612.06|614.87|611.27|0
1646732710000|2022-03-08 09:45:10|615.55|611.95|616.05|612.45|616.05|612.45|615.55|611.95|0
1646732720000|2022-03-08 09:45:20|616.54|612.94|615.95|612.35|616.54|612.94|615.95|612.35|0
1646732730000|2022-03-08 09:45:30|616.15|612.55|616.45|612.85|616.54|612.94|616.15|612.55|0
1646732740000|2022-03-08 09:45:40|615.95|612.35|615.75|612.15|616.34|612.74|615.75|612.15|0
1646732750000|2022-03-08 09:45:50|615.66|612.06|616.54|612.94|616.54|612.94|615.66|612.06|0
1646732760000|2022-03-08 09:46:00|616.64|613.04|616.54|612.94|616.64|613.04|616.45|612.85|0
1646732770000|2022-03-08 09:46:10|617.24|613.64|617.24|613.64|617.24|613.64|616.94|613.34|0
1646732780000|2022-03-08 09:46:20|617.73|614.13|617.63|614.03|617.73|614.13|617.33|613.73|0
1646732790000|2022-03-08 09:46:30|617.73|614.13|617.83|614.23|617.83|614.23|617.73|614.13|0
1646732800000|2022-03-08 09:46:40|618.03|614.43|618.72|615.12|618.72|615.12|618.03|614.43|0
1646732810000|2022-03-08 09:46:50|619.31|615.71|619.71|616.11|620.01|616.41|619.31|615.71|0
1646732820000|2022-03-08 09:47:00|619.02|615.42|618.82|615.22|619.22|615.62|618.82|615.22|0
1646732830000|2022-03-08 09:47:10|618.52|614.92|618.62|615.02|618.62|615.02|617.92|614.32|0
1646732840000|2022-03-08 09:47:20|618.03|614.43|618.23|614.63|618.23|614.63|617.83|614.23|0
1646732850000|2022-03-08 09:47:30|618.52|614.92|619.02|615.42|619.02|615.42|618.03|614.43|0
1646732860000|2022-03-08 09:47:40|618.82|615.22|618.91|615.31|618.91|615.31|618.72|615.12|0
1646732870000|2022-03-08 09:47:50|618.82|615.22|619.02|615.42|619.02|615.42|618.82|615.22|0
1646732880000|2022-03-08 09:48:00|619.11|615.51|619.22|615.62|619.61|616.01|619.11|615.51|0
1646732890000|2022-03-08 09:48:10|619.41|615.81|618.82|615.22|619.41|615.81|618.82|615.22|0
1646732900000|2022-03-08 09:48:20|618.12|614.52|618.42|614.82|618.42|614.82|618.12|614.52|0
1646732910000|2022-03-08 09:48:30|618.32|614.72|618.03|614.43|618.62|615.02|618.03|614.43|0
1646732920000|2022-03-08 09:48:40|618.12|614.52|618.22|614.62|618.22|614.62|618.12|614.52|0
1646732930000|2022-03-08 09:48:50|618.03|614.43|618.03|614.43|618.42|614.82|617.92|614.32|0
1646732940000|2022-03-08 09:49:00|617.33|613.73|618.12|614.52|618.12|614.52|617.33|613.73|0
1646732950000|2022-03-08 09:49:10|617.83|614.23|617.92|614.32|617.92|614.32|617.83|614.23|0
1646732960000|2022-03-08 09:49:20|618.12|614.52|617.63|614.03|618.12|614.52|617.43|613.83|0
1646732970000|2022-03-08 09:49:30|618.03|614.43|617.43|613.83|618.03|614.43|617.43|613.83|0
1646732980000|2022-03-08 09:49:40|617.53|613.93|616.44|612.84|617.53|613.93|616.44|612.84|0
1646732990000|2022-03-08 09:49:50|616.34|612.74|617.24|613.64|617.24|613.64|616.34|612.74|0
1646733000000|2022-03-08 09:50:00|617.92|614.32|618.03|614.43|618.22|614.62|617.92|614.32|0
1646733010000|2022-03-08 09:50:10|617.73|614.13|617.92|614.32|617.92|614.32|617.63|614.03|0
1646733020000|2022-03-08 09:50:20|617.83|614.23|618.03|614.43|618.03|614.43|617.83|614.23|0
1646733030000|2022-03-08 09:50:30|617.53|613.93|617.63|614.03|617.63|614.03|617.24|613.64|0
1646733040000|2022-03-08 09:50:40|617.53|613.93|617.92|614.32|617.92|614.32|617.53|613.93|0
1646733050000|2022-03-08 09:50:50|618.22|614.62|618.22|614.62|618.22|614.62|618.12|614.52|0
1646733060000|2022-03-08 09:51:00|618.03|614.43|617.83|614.23|618.22|614.62|617.83|614.23|0
1646733070000|2022-03-08 09:51:10|617.92|614.32|617.83|614.23|617.92|614.32|617.73|614.13|0
1646733080000|2022-03-08 09:51:20|618.03|614.43|617.92|614.32|618.03|614.43|617.92|614.32|0
1646733090000|2022-03-08 09:51:30|618.22|614.62|618.03|614.43|618.22|614.62|618.03|614.43|0
1646733100000|2022-03-08 09:51:40|617.73|614.13|618.03|614.43|618.03|614.43|617.73|614.13|0
1646733110000|2022-03-08 09:51:50|617.83|614.23|616.84|613.24|617.83|614.23|616.84|613.24|0
1646733120000|2022-03-08 09:52:00|616.34|612.74|615.65|612.05|616.84|613.24|615.65|612.05|0
1646733130000|2022-03-08 09:52:10|615.85|612.25|616.25|612.65|616.25|612.65|615.85|612.25|0
1646733140000|2022-03-08 09:52:20|616.34|612.74|615.16|611.56|616.34|612.74|615.16|611.56|0
1646733150000|2022-03-08 09:52:30|615.85|612.25|615.65|612.05|615.85|612.25|615.65|612.05|0
1646733160000|2022-03-08 09:52:40|615.85|612.25|616.25|612.65|616.25|612.65|615.85|612.25|0
1646733170000|2022-03-08 09:52:50|615.35|611.75|614.86|611.26|615.35|611.75|614.27|610.67|0
1646733180000|2022-03-08 09:53:00|614.96|611.36|614.47|610.87|614.96|611.36|614.47|610.87|0
1646733190000|2022-03-08 09:53:10|614.07|610.47|614.17|610.57|614.17|610.57|613.97|610.37|0
1646733200000|2022-03-08 09:53:20|614.27|610.67|612.79|609.19|614.27|610.67|612.79|609.19|0
1646733210000|2022-03-08 09:53:30|612.69|609.09|613.48|609.88|613.48|609.88|612.39|608.79|0
1646733220000|2022-03-08 09:53:40|612.89|609.29|612.89|609.29|612.89|609.29|612.79|609.19|0
1646733230000|2022-03-08 09:53:50|612.79|609.19|612.5|608.9|612.79|609.19|612.5|608.9|0
1646733240000|2022-03-08 09:54:00|612.69|609.09|612.69|609.09|613.09|609.49|612.69|609.09|0
1646733250000|2022-03-08 09:54:10|612.89|609.29|612.79|609.19|612.89|609.29|612.79|609.19|0
1646733260000|2022-03-08 09:54:20|613.09|609.49|613.28|609.68|613.38|609.78|613.09|609.49|0
1646733270000|2022-03-08 09:54:30|613.38|609.78|613.28|609.68|613.38|609.78|613.28|609.68|0
1646733280000|2022-03-08 09:54:40|613.09|609.49|612.98|609.38|613.28|609.68|612.98|609.38|0
1646733290000|2022-03-08 09:54:50|613.09|609.49|612.69|609.09|613.09|609.49|612.69|609.09|0
1646733300000|2022-03-08 09:55:00|612.3|608.7|612|608.4|612.3|608.7|611.9|608.3|0
1646733310000|2022-03-08 09:55:10|611.9|608.3|612.39|608.79|612.39|608.79|611.9|608.3|0
1646733320000|2022-03-08 09:55:20|612.59|608.99|612.69|609.09|612.69|609.09|612.5|608.9|0
1646733330000|2022-03-08 09:55:30|612.3|608.7|612.39|608.79|612.59|608.99|612.3|608.7|0
1646733340000|2022-03-08 09:55:40|612.5|608.9|612.3|608.7|612.5|608.9|612.3|608.7|0
1646733350000|2022-03-08 09:55:50|612.2|608.6|612.5|608.9|612.79|609.19|612.2|608.6|0
1646733360000|2022-03-08 09:56:00|611.9|608.3|611.9|608.3|612|608.4|611.9|608.3|0
1646733370000|2022-03-08 09:56:10|612.1|608.5|612.3|608.7|612.3|608.7|612.1|608.5|0
1646733380000|2022-03-08 09:56:20|612.5|608.9|612.3|608.7|612.5|608.9|612.2|608.6|0
1646733390000|2022-03-08 09:56:30|612.49|608.89|612.79|609.19|612.79|609.19|612.3|608.7|0
1646733400000|2022-03-08 09:56:40|612.98|609.38|613.18|609.58|613.48|609.88|612.98|609.38|0
1646733410000|2022-03-08 09:56:50|613.38|609.78|612.69|609.09|613.38|609.78|612.69|609.09|0
1646733420000|2022-03-08 09:57:00|613.18|609.58|612.1|608.5|613.18|609.58|612.1|608.5|0
1646733430000|2022-03-08 09:57:10|612.2|608.6|612.49|608.89|612.49|608.89|612.2|608.6|0
1646733440000|2022-03-08 09:57:20|612.3|608.7|612|608.4|612.3|608.7|612|608.4|0
1646733450000|2022-03-08 09:57:30|611.21|607.61|614.17|610.57|614.17|610.57|611.21|607.61|0
1646733460000|2022-03-08 09:57:40|613.77|610.17|614.96|611.36|614.96|611.36|613.77|610.17|0
1646733470000|2022-03-08 09:57:50|615.06|611.46|614.36|610.76|615.06|611.46|614.36|610.76|0
1646733480000|2022-03-08 09:58:00|614.96|611.36|614.86|611.26|614.96|611.36|614.86|611.26|0
1646733490000|2022-03-08 09:58:10|615.06|611.46|614.86|611.26|615.06|611.46|614.86|611.26|0
1646733500000|2022-03-08 09:58:20|614.76|611.16|615.15|611.55|615.35|611.75|614.76|611.16|0
1646733510000|2022-03-08 09:58:30|615.35|611.75|614.66|611.06|615.35|611.75|614.36|610.76|0
1646733520000|2022-03-08 09:58:40|614.76|611.16|614.66|611.06|614.86|611.26|614.66|611.06|0
1646733530000|2022-03-08 09:58:50|614.47|610.87|614.66|611.06|614.76|611.16|614.47|610.87|0
1646733540000|2022-03-08 09:59:00|614.96|611.36|614.96|611.36|614.96|611.36|614.47|610.87|0
1646733550000|2022-03-08 09:59:10|614.86|611.26|615.55|611.95|615.55|611.95|614.86|611.26|0
1646733560000|2022-03-08 09:59:20|615.75|612.15|615.06|611.46|615.75|612.15|615.06|611.46|0
1646733570000|2022-03-08 09:59:30|614.47|610.87|613.68|610.08|614.47|610.87|613.68|610.08|0
1646733580000|2022-03-08 09:59:40|613.97|610.37|614.47|610.87|614.66|611.06|613.97|610.37|0
1646733590000|2022-03-08 09:59:50|613.97|610.37|613.57|609.97|613.97|610.37|613.57|609.97|0
1646733600000|2022-03-08 10:00:00|613.09|609.49|613.77|610.17|613.77|610.17|613.09|609.49|0
1646733610000|2022-03-08 10:00:10|614.17|610.57|613.87|610.27|614.17|610.57|613.77|610.17|0
1646733620000|2022-03-08 10:00:20|613.38|609.78|613.28|609.68|613.38|609.78|613.18|609.58|0
1646733630000|2022-03-08 10:00:30|613.48|609.88|612.3|608.7|613.48|609.88|612.3|608.7|0
1646733640000|2022-03-08 10:00:40|612.49|608.89|613.87|610.27|613.97|610.37|612.39|608.79|0
1646733650000|2022-03-08 10:00:50|613.68|610.08|613.57|609.97|613.68|610.08|613.48|609.88|0
1646733660000|2022-03-08 10:01:00|612.89|609.29|613.87|610.27|613.87|610.27|612.89|609.29|0
1646733670000|2022-03-08 10:01:10|614.17|610.57|613.87|610.27|614.17|610.57|613.87|610.27|0
1646733680000|2022-03-08 10:01:20|614.47|610.87|614.36|610.76|614.47|610.87|613.87|610.27|0
1646733690000|2022-03-08 10:01:30|614.17|610.57|614.96|611.36|614.96|611.36|614.17|610.57|0
1646733700000|2022-03-08 10:01:40|615.15|611.55|615.06|611.46|615.15|611.55|614.76|611.16|0
1646733710000|2022-03-08 10:01:50|615.35|611.75|615.06|611.46|615.35|611.75|615.06|611.46|0
1646733720000|2022-03-08 10:02:00|615.15|611.55|615.35|611.75|615.35|611.75|614.86|611.26|0
1646733730000|2022-03-08 10:02:10|615.85|612.25|615.65|612.05|615.85|612.25|615.65|612.05|0
1646733740000|2022-03-08 10:02:20|615.55|611.95|615.26|611.66|615.65|612.05|615.26|611.66|0
1646733750000|2022-03-08 10:02:30|615.45|611.85|615.85|612.25|615.85|612.25|615.15|611.55|0
1646733760000|2022-03-08 10:02:40|615.25|611.65|615.65|612.05|615.65|612.05|615.25|611.65|0
1646733770000|2022-03-08 10:02:50|615.74|612.14|615.65|612.05|615.85|612.25|615.65|612.05|0
1646733780000|2022-03-08 10:03:00|615.55|611.95|615.65|612.05|615.65|612.05|615.55|611.95|0
1646733790000|2022-03-08 10:03:10|615.74|612.14|615.65|612.05|615.85|612.25|615.65|612.05|0
1646733800000|2022-03-08 10:03:20|615.94|612.34|615.85|612.25|615.94|612.34|615.85|612.25|0
1646733810000|2022-03-08 10:03:30|615.65|612.05|615.25|611.65|615.65|612.05|615.25|611.65|0
1646733820000|2022-03-08 10:03:40|615.85|612.25|615.45|611.85|615.85|612.25|615.45|611.85|0
1646733830000|2022-03-08 10:03:50|615.35|611.75|615.45|611.85|615.45|611.85|615.25|611.65|0
1646733840000|2022-03-08 10:04:00|615.65|612.05|615.55|611.95|615.65|612.05|615.45|611.85|0
1646733850000|2022-03-08 10:04:10|615.25|611.65|615.35|611.75|615.35|611.75|615.25|611.65|0
1646733860000|2022-03-08 10:04:20|615.25|611.65|615.15|611.55|615.25|611.65|615.06|611.46|0
1646733870000|2022-03-08 10:04:30|615.06|611.46|615.45|611.85|615.55|611.95|615.06|611.46|0
1646733880000|2022-03-08 10:04:40|616.93|613.33|615.55|611.95|616.93|613.33|615.45|611.85|0
1646733890000|2022-03-08 10:04:50|615.65|612.05|615.94|612.34|615.94|612.34|615.65|612.05|0
1646733900000|2022-03-08 10:05:00|616.24|612.64|616.24|612.64|616.53|612.93|616.14|612.54|0
1646733910000|2022-03-08 10:05:10|616.44|612.84|616.14|612.54|616.44|612.84|616.14|612.54|0
1646733920000|2022-03-08 10:05:20|616.24|612.64|616.53|612.93|616.64|613.04|616.24|612.64|0
1646733930000|2022-03-08 10:05:30|616.34|612.74|616.64|613.04|616.64|613.04|616.14|612.54|0
1646733940000|2022-03-08 10:05:40|616.83|613.23|617.33|613.73|617.33|613.73|616.83|613.23|0
1646733950000|2022-03-08 10:05:50|617.43|613.83|618.22|614.62|618.22|614.62|617.43|613.83|0
1646733960000|2022-03-08 10:06:00|617.92|614.32|616.93|613.33|618.42|614.82|616.93|613.33|0
1646733970000|2022-03-08 10:06:10|616.73|613.13|617.33|613.73|617.33|613.73|616.73|613.13|0
1646733980000|2022-03-08 10:06:20|617.23|613.63|616.73|613.13|617.23|613.63|616.73|613.13|0
1646733990000|2022-03-08 10:06:30|616.93|613.33|618.22|614.62|618.22|614.62|616.93|613.33|0
1646734000000|2022-03-08 10:06:40|618.62|615.02|618.62|615.02|618.81|615.21|618.62|615.02|0
1646734010000|2022-03-08 10:06:50|618.71|615.11|618.71|615.11|619.01|615.41|618.62|615.02|0
1646734020000|2022-03-08 10:07:00|618.62|615.02|618.71|615.11|618.71|615.11|618.31|614.71|0
1646734030000|2022-03-08 10:07:10|618.81|615.21|619.11|615.51|619.11|615.51|618.81|615.21|0
1646734040000|2022-03-08 10:07:20|619.41|615.81|619.3|615.7|619.41|615.81|619.01|615.41|0
1646734050000|2022-03-08 10:07:30|618.62|615.02|617.32|613.72|618.62|615.02|617.32|613.72|0
1646734060000|2022-03-08 10:07:40|617.13|613.53|616.34|612.74|617.52|613.92|616.34|612.74|0
1646734070000|2022-03-08 10:07:50|616.44|612.84|615.94|612.34|616.44|612.84|615.94|612.34|0
1646734080000|2022-03-08 10:08:00|615.45|611.85|615.65|612.05|615.65|612.05|615.25|611.65|0
1646734090000|2022-03-08 10:08:10|615.74|612.14|615.85|612.25|615.85|612.25|615.35|611.75|0
1646734100000|2022-03-08 10:08:20|616.24|612.64|616.44|612.84|616.44|612.84|616.24|612.64|0
1646734110000|2022-03-08 10:08:30|617.13|613.53|617.23|613.63|617.32|613.72|617.13|613.53|0
1646734120000|2022-03-08 10:08:40|617.82|614.22|617.92|614.32|617.92|614.32|617.82|614.22|0
1646734130000|2022-03-08 10:08:50|618.22|614.62|618.61|615.01|618.71|615.11|618.22|614.62|0
1646734140000|2022-03-08 10:09:00|618.42|614.82|618.81|615.21|618.81|615.21|618.42|614.82|0
1646734150000|2022-03-08 10:09:10|618.61|615.01|619.21|615.61|619.21|615.61|618.61|615.01|0
1646734160000|2022-03-08 10:09:20|619.11|615.51|619.01|615.41|619.11|615.51|619.01|615.41|0
1646734170000|2022-03-08 10:09:30|618.91|615.31|618.42|614.82|618.91|615.31|618.42|614.82|0
1646734180000|2022-03-08 10:09:40|618.61|615.01|619.41|615.81|619.41|615.81|618.61|615.01|0
1646734190000|2022-03-08 10:09:50|619.3|615.7|620.29|616.69|620.29|616.69|619.3|615.7|0
1646734200000|2022-03-08 10:10:00|620.1|616.5|619.5|615.9|620.1|616.5|619.21|615.61|0
1646734210000|2022-03-08 10:10:10|619.3|615.7|619.6|616|619.6|616|619.11|615.51|0
1646734220000|2022-03-08 10:10:20|619.3|615.7|619.11|615.51|619.3|615.7|619.11|615.51|0
1646734230000|2022-03-08 10:10:30|619.01|615.41|618.61|615.01|619.11|615.51|618.61|615.01|0
1646734240000|2022-03-08 10:10:40|618.81|615.21|619.5|615.9|619.9|616.3|618.81|615.21|0
1646734250000|2022-03-08 10:10:50|619.6|616|619.9|616.3|620.1|616.5|619.6|616|0
1646734260000|2022-03-08 10:11:00|620|616.4|620.49|616.89|620.49|616.89|620|616.4|0
1646734270000|2022-03-08 10:11:10|620.2|616.6|619.9|616.3|620.29|616.69|619.9|616.3|0
1646734280000|2022-03-08 10:11:20|620.1|616.5|619.8|616.2|620.49|616.89|619.8|616.2|0
1646734290000|2022-03-08 10:11:30|620.2|616.6|620.4|616.8|620.4|616.8|620.2|616.6|0
1646734300000|2022-03-08 10:11:40|620.49|616.89|619.3|615.7|620.49|616.89|619.3|615.7|0
1646734310000|2022-03-08 10:11:50|619.21|615.61|618.61|615.01|619.21|615.61|618.51|614.91|0
1646734320000|2022-03-08 10:12:00|618.42|614.82|618.11|614.51|618.42|614.82|617.72|614.12|0
1646734330000|2022-03-08 10:12:10|618.31|614.71|617.92|614.32|618.31|614.71|617.92|614.32|0
1646734340000|2022-03-08 10:12:20|618.02|614.42|617.92|614.32|618.02|614.42|617.82|614.22|0
1646734350000|2022-03-08 10:12:30|617.72|614.12|617.72|614.12|617.72|614.12|617.62|614.02|0
1646734360000|2022-03-08 10:12:40|617.52|613.92|617.23|613.63|617.52|613.92|617.23|613.63|0
1646734370000|2022-03-08 10:12:50|617.52|613.92|617.52|613.92|617.52|613.92|617.32|613.72|0
1646734380000|2022-03-08 10:13:00|617.32|613.72|617.72|614.12|617.72|614.12|617.32|613.72|0
1646734390000|2022-03-08 10:13:10|617.43|613.83|617.43|613.83|617.43|613.83|617.43|613.83|0
1646734400000|2022-03-08 10:13:20|616.93|613.33|616.73|613.13|616.93|613.33|616.73|613.13|0
1646734410000|2022-03-08 10:13:30|616.93|613.33|617.13|613.53|617.23|613.63|616.53|612.93|0
1646734420000|2022-03-08 10:13:40|616.93|613.33|617.13|613.53|617.13|613.53|616.93|613.33|0
1646734430000|2022-03-08 10:13:50|616.83|613.23|617.13|613.53|617.13|613.53|616.83|613.23|0
1646734440000|2022-03-08 10:14:00|616.83|613.23|616.73|613.13|616.83|613.23|616.73|613.13|0
1646734450000|2022-03-08 10:14:10|616.53|612.93|616.73|613.13|616.73|613.13|616.53|612.93|0
1646734460000|2022-03-08 10:14:20|616.63|613.03|616.53|612.93|616.63|613.03|616.53|612.93|0
1646734470000|2022-03-08 10:14:30|617.23|613.63|617.23|613.63|617.23|613.63|617.12|613.52|0
1646734480000|2022-03-08 10:14:40|616.93|613.33|616.83|613.23|616.93|613.33|616.14|612.54|0
1646734490000|2022-03-08 10:14:50|616.53|612.93|616.73|613.13|616.73|613.13|616.53|612.93|0
1646734500000|2022-03-08 10:15:00|617.12|613.52|617.92|614.32|617.92|614.32|617.12|613.52|0
1646734510000|2022-03-08 10:15:10|617.62|614.02|619.1|615.5|619.6|616|617.62|614.02|0
1646734520000|2022-03-08 10:15:20|619.21|615.61|620|616.4|620|616.4|619.21|615.61|0
1646734530000|2022-03-08 10:15:30|620.09|616.49|620.29|616.69|620.29|616.69|620.09|616.49|0
1646734540000|2022-03-08 10:15:40|620.2|616.6|620|616.4|620.69|617.09|620|616.4|0
1646734550000|2022-03-08 10:15:50|619.6|616|620|616.4|620|616.4|619.6|616|0
1646734560000|2022-03-08 10:16:00|620.09|616.49|621.39|617.79|621.39|617.79|620.09|616.49|0
1646734570000|2022-03-08 10:16:10|621.09|617.49|620.09|616.49|621.09|617.49|620.09|616.49|0
1646734580000|2022-03-08 10:16:20|619.9|616.3|619.5|615.9|619.9|616.3|619.5|615.9|0
1646734590000|2022-03-08 10:16:30|619.6|616|619.8|616.2|619.8|616.2|619.6|616|0
1646734600000|2022-03-08 10:16:40|619.6|616|619.7|616.1|619.7|616.1|619.3|615.7|0
1646734610000|2022-03-08 10:16:50|619.6|616|619.1|615.5|619.6|616|619.1|615.5|0
1646734620000|2022-03-08 10:17:00|619.5|615.9|619.4|615.8|620.09|616.49|619.21|615.61|0
1646734630000|2022-03-08 10:17:10|619.3|615.7|618.91|615.31|619.3|615.7|618.91|615.31|0
1646734640000|2022-03-08 10:17:20|619.01|615.41|618.81|615.21|619.01|615.41|618.81|615.21|0
1646734650000|2022-03-08 10:17:30|618.31|614.71|617.82|614.22|618.31|614.71|617.72|614.12|0
1646734660000|2022-03-08 10:17:40|617.12|613.52|617.62|614.02|617.62|614.02|616.93|613.33|0
1646734670000|2022-03-08 10:17:50|617.72|614.12|617.72|614.12|618.02|614.42|617.72|614.12|0
1646734680000|2022-03-08 10:18:00|619.01|615.41|620.4|616.8|620.4|616.8|618.71|615.11|0
1646734690000|2022-03-08 10:18:10|620.79|617.19|621.28|617.68|621.28|617.68|620.79|617.19|0
1646734700000|2022-03-08 10:18:20|621.88|618.28|622.18|618.58|622.18|618.58|621.59|617.99|0
1646734710000|2022-03-08 10:18:30|622.47|618.87|622.28|618.68|622.47|618.87|622.28|618.68|0
1646734720000|2022-03-08 10:18:40|621.78|618.18|622.18|618.58|622.18|618.58|621.78|618.18|0
1646734730000|2022-03-08 10:18:50|622.58|618.98|622.67|619.07|622.67|619.07|622.38|618.78|0
1646734740000|2022-03-08 10:19:00|622.47|618.87|622.67|619.07|622.67|619.07|622.38|618.78|0
1646734750000|2022-03-08 10:19:10|623.07|619.47|624.46|620.86|624.46|620.86|623.07|619.47|0
1646734760000|2022-03-08 10:19:20|624.06|620.46|624.46|620.86|624.86|621.26|624.06|620.46|0
1646734770000|2022-03-08 10:19:30|624.86|621.26|625.56|621.96|625.56|621.96|624.86|621.26|0
1646734780000|2022-03-08 10:19:40|626.36|622.76|627.25|623.65|627.25|623.65|626.36|622.76|0
1646734790000|2022-03-08 10:19:50|627.15|623.55|628.15|624.55|628.45|624.85|627.15|623.55|0
1646734800000|2022-03-08 10:20:00|627.55|623.95|628.35|624.75|628.35|624.75|626.95|623.35|0
1646734810000|2022-03-08 10:20:10|627.35|623.75|627.65|624.05|627.95|624.35|627.35|623.75|0
1646734820000|2022-03-08 10:20:20|626.85|623.25|625.85|622.25|626.85|623.25|625.85|622.25|0
1646734830000|2022-03-08 10:20:30|625.76|622.16|625.76|622.16|626.16|622.56|625.76|622.16|0
1646734840000|2022-03-08 10:20:40|625.56|621.96|624.96|621.36|625.56|621.96|624.86|621.26|0
1646734850000|2022-03-08 10:20:50|624.86|621.26|625.36|621.76|625.36|621.76|624.86|621.26|0
1646734860000|2022-03-08 10:21:00|625.56|621.96|625.66|622.06|625.66|622.06|625.06|621.46|0
1646734870000|2022-03-08 10:21:10|625.56|621.96|626.05|622.45|626.05|622.45|625.56|621.96|0
1646734880000|2022-03-08 10:21:20|626.25|622.65|625.96|622.36|626.45|622.85|625.96|622.36|0
1646734890000|2022-03-08 10:21:30|626.05|622.45|626.05|622.45|626.16|622.56|625.96|622.36|0
1646734900000|2022-03-08 10:21:40|625.76|622.16|626.45|622.85|626.45|622.85|625.66|622.06|0
1646734910000|2022-03-08 10:21:50|626.65|623.05|626.45|622.85|626.85|623.25|626.45|622.85|0
1646734920000|2022-03-08 10:22:00|626.25|622.65|626.95|623.35|626.95|623.35|626.25|622.65|0
1646734930000|2022-03-08 10:22:10|627.45|623.85|627.35|623.75|627.45|623.85|627.35|623.75|0
1646734940000|2022-03-08 10:22:20|627.55|623.95|627.85|624.25|627.85|624.25|627.55|623.95|0
1646734950000|2022-03-08 10:22:30|626.75|623.15|626.16|622.56|626.75|623.15|626.16|622.56|0
1646734960000|2022-03-08 10:22:40|626.75|623.15|626.45|622.85|626.75|623.15|625.76|622.16|0
1646734970000|2022-03-08 10:22:50|626.25|622.65|626.25|622.65|626.45|622.85|626.25|622.65|0
1646734980000|2022-03-08 10:23:00|626.85|623.25|626.56|622.96|626.85|623.25|626.36|622.76|0
1646734990000|2022-03-08 10:23:10|626.36|622.76|627.25|623.65|627.25|623.65|626.36|622.76|0
1646735000000|2022-03-08 10:23:20|627.15|623.55|627.25|623.65|627.75|624.15|627.15|623.55|0
1646735010000|2022-03-08 10:23:30|627.75|624.15|627.25|623.65|627.75|624.15|627.25|623.65|0
1646735020000|2022-03-08 10:23:40|626.85|623.25|626.75|623.15|626.85|623.25|626.75|623.15|0
1646735030000|2022-03-08 10:23:50|626.05|622.45|626.05|622.45|626.25|622.65|626.05|622.45|0
1646735040000|2022-03-08 10:24:00|625.65|622.05|626.45|622.85|626.45|622.85|625.65|622.05|0
1646735050000|2022-03-08 10:24:10|626.36|622.76|626.45|622.85|626.75|623.15|626.36|622.76|0
1646735060000|2022-03-08 10:24:20|626.36|622.76|625.26|621.66|626.36|622.76|625.26|621.66|0
1646735070000|2022-03-08 10:24:30|625.76|622.16|624.96|621.36|625.76|622.16|624.96|621.36|0
1646735080000|2022-03-08 10:24:40|625.06|621.46|625.16|621.56|625.16|621.56|625.06|621.46|0
1646735090000|2022-03-08 10:24:50|624.46|620.86|624.96|621.36|624.96|621.36|624.46|620.86|0
1646735100000|2022-03-08 10:25:00|624.76|621.16|624.06|620.46|625.06|621.46|624.06|620.46|0
1646735110000|2022-03-08 10:25:10|624.37|620.77|623.86|620.26|624.37|620.77|623.86|620.26|0
1646735120000|2022-03-08 10:25:20|623.67|620.07|623.47|619.87|623.67|620.07|623.07|619.47|0
1646735130000|2022-03-08 10:25:30|623.07|619.47|623.17|619.57|623.37|619.77|622.97|619.37|0
1646735140000|2022-03-08 10:25:40|622.47|618.87|621.98|618.38|622.47|618.87|621.88|618.28|0
1646735150000|2022-03-08 10:25:50|621.78|618.18|620.99|617.39|621.78|618.18|620.99|617.39|0
1646735160000|2022-03-08 10:26:00|620.69|617.09|620.49|616.89|620.69|617.09|620.29|616.69|0
1646735170000|2022-03-08 10:26:10|620.79|617.19|620.29|616.69|620.79|617.19|620.29|616.69|0
1646735180000|2022-03-08 10:26:20|619.89|616.29|619.2|615.6|619.89|616.29|619.2|615.6|0
1646735190000|2022-03-08 10:26:30|618.9|615.3|618.7|615.1|618.9|615.3|618.7|615.1|0
1646735200000|2022-03-08 10:26:40|619.2|615.6|618.9|615.3|619.3|615.7|618.9|615.3|0
1646735210000|2022-03-08 10:26:50|619.6|616|619.69|616.09|619.8|616.2|619.5|615.9|0
1646735220000|2022-03-08 10:27:00|619.1|615.5|618.9|615.3|619.2|615.6|618.9|615.3|0
1646735230000|2022-03-08 10:27:10|618.7|615.1|619.4|615.8|619.6|616|618.7|615.1|0
1646735240000|2022-03-08 10:27:20|619.01|615.41|619.1|615.5|619.2|615.6|619.01|615.41|0
1646735250000|2022-03-08 10:27:30|618.9|615.3|618.61|615.01|618.9|615.3|618.61|615.01|0
1646735260000|2022-03-08 10:27:40|618.51|614.91|617.71|614.11|618.51|614.91|617.62|614.02|0
1646735270000|2022-03-08 10:27:50|617.52|613.92|617.42|613.82|617.62|614.02|617.42|613.82|0
1646735280000|2022-03-08 10:28:00|617.52|613.92|617.52|613.92|617.52|613.92|617.12|613.52|0
1646735290000|2022-03-08 10:28:10|617.71|614.11|617.52|613.92|617.71|614.11|617.52|613.92|0
1646735300000|2022-03-08 10:28:20|618.02|614.42|618.31|614.71|618.31|614.71|618.02|614.42|0
1646735310000|2022-03-08 10:28:30|618.21|614.61|617.03|613.43|618.21|614.61|617.03|613.43|0
1646735320000|2022-03-08 10:28:40|617.32|613.72|617.03|613.43|617.32|613.72|617.03|613.43|0
1646735330000|2022-03-08 10:28:50|617.62|614.02|617.71|614.11|617.71|614.11|617.52|613.92|0
1646735340000|2022-03-08 10:29:00|617.82|614.22|617.12|613.52|617.82|614.22|617.12|613.52|0
1646735350000|2022-03-08 10:29:10|616.63|613.03|614.55|610.95|616.63|613.03|614.55|610.95|0
1646735360000|2022-03-08 10:29:20|614.75|611.15|615.54|611.94|615.54|611.94|614.75|611.15|0
1646735370000|2022-03-08 10:29:30|615.25|611.65|614.85|611.25|615.34|611.74|614.85|611.25|0
1646735380000|2022-03-08 10:29:40|614.75|611.15|614.85|611.25|615.25|611.65|614.75|611.15|0
1646735390000|2022-03-08 10:29:50|615.05|611.45|614.95|611.35|615.84|612.24|614.95|611.35|0
1646735400000|2022-03-08 10:30:00|615.25|611.65|615.34|611.74|615.34|611.74|615.25|611.65|0
1646735410000|2022-03-08 10:30:10|615.64|612.04|615.84|612.24|615.84|612.24|615.25|611.65|0
1646735420000|2022-03-08 10:30:20|615.25|611.65|615.64|612.04|615.84|612.24|615.25|611.65|0
1646735430000|2022-03-08 10:30:30|615.54|611.94|616.04|612.44|616.33|612.73|615.54|611.94|0
1646735440000|2022-03-08 10:30:40|615.44|611.84|615.93|612.33|616.13|612.53|615.44|611.84|0
1646735450000|2022-03-08 10:30:50|616.23|612.63|616.23|612.63|616.23|612.63|616.13|612.53|0
1646735460000|2022-03-08 10:31:00|616.53|612.93|617.12|613.52|617.32|613.72|616.53|612.93|0
1646735470000|2022-03-08 10:31:10|617.42|613.82|617.52|613.92|617.91|614.31|617.42|613.82|0
1646735480000|2022-03-08 10:31:20|617.91|614.31|618.21|614.61|618.21|614.61|617.82|614.22|0
1646735490000|2022-03-08 10:31:30|618.81|615.21|618.7|615.1|618.9|615.3|618.7|615.1|0
1646735500000|2022-03-08 10:31:40|619.3|615.7|619.3|615.7|619.3|615.7|619.2|615.6|0
1646735510000|2022-03-08 10:31:50|618.7|615.1|619.1|615.5|619.1|615.5|618.61|615.01|0
1646735520000|2022-03-08 10:32:00|618.9|615.3|619.5|615.9|619.5|615.9|618.9|615.3|0
1646735530000|2022-03-08 10:32:10|619.4|615.8|619|615.4|619.4|615.8|619|615.4|0
1646735540000|2022-03-08 10:32:20|619.1|615.5|619.5|615.9|619.5|615.9|619|615.4|0
1646735550000|2022-03-08 10:32:30|619.69|616.09|619.6|616|619.69|616.09|619.5|615.9|0
1646735560000|2022-03-08 10:32:40|619.49|615.89|619.69|616.09|619.69|616.09|619.4|615.8|0
1646735570000|2022-03-08 10:32:50|619.6|616|617.91|614.31|619.6|616|617.91|614.31|0
1646735580000|2022-03-08 10:33:00|617.71|614.11|618.21|614.61|618.31|614.71|617.71|614.11|0
1646735590000|2022-03-08 10:33:10|617.51|613.91|617.62|614.02|617.71|614.11|617.51|613.91|0
1646735600000|2022-03-08 10:33:20|617.51|613.91|617.22|613.62|617.51|613.91|617.12|613.52|0
1646735610000|2022-03-08 10:33:30|617.32|613.72|617.51|613.91|617.51|613.91|617.32|613.72|0
1646735620000|2022-03-08 10:33:40|617.91|614.31|617.82|614.22|618.01|614.41|617.82|614.22|0
1646735630000|2022-03-08 10:33:50|619.1|615.5|618.81|615.21|619.1|615.5|618.7|615.1|0
1646735640000|2022-03-08 10:34:00|618.9|615.3|618.81|615.21|618.9|615.3|618.81|615.21|0
1646735650000|2022-03-08 10:34:10|618.11|614.51|617.82|614.22|618.31|614.71|617.82|614.22|0
1646735660000|2022-03-08 10:34:20|617.71|614.11|618.21|614.61|618.81|615.21|617.71|614.11|0
1646735670000|2022-03-08 10:34:30|618.41|614.81|618.21|614.61|618.5|614.9|618.21|614.61|0
1646735680000|2022-03-08 10:34:40|618.31|614.71|618.31|614.71|618.5|614.9|618.31|614.71|0
1646735690000|2022-03-08 10:34:50|618.41|614.81|618.31|614.71|618.41|614.81|618.31|614.71|0
1646735700000|2022-03-08 10:35:00|618.11|614.51|618.01|614.41|618.11|614.51|617.71|614.11|0
1646735710000|2022-03-08 10:35:10|617.91|614.31|618.41|614.81|618.41|614.81|617.91|614.31|0
1646735720000|2022-03-08 10:35:20|618.31|614.71|618.41|614.81|618.5|614.9|618.31|614.71|0
1646735730000|2022-03-08 10:35:30|618.8|615.2|618.5|614.9|618.8|615.2|618.5|614.9|0
1646735740000|2022-03-08 10:35:40|618.7|615.1|618.9|615.3|618.9|615.3|618.61|615.01|0
1646735750000|2022-03-08 10:35:50|619.3|615.7|618.8|615.2|619.3|615.7|618.8|615.2|0
1646735760000|2022-03-08 10:36:00|618.41|614.81|618.8|615.2|618.8|615.2|618.41|614.81|0
1646735770000|2022-03-08 10:36:10|619.2|615.6|618.9|615.3|619.2|615.6|618.9|615.3|0
1646735780000|2022-03-08 10:36:20|619.1|615.5|619|615.4|619.2|615.6|619|615.4|0
1646735790000|2022-03-08 10:36:30|619.3|615.7|618.5|614.9|619.3|615.7|618.5|614.9|0
1646735800000|2022-03-08 10:36:40|617.91|614.31|617.81|614.21|617.91|614.31|617.81|614.21|0
1646735810000|2022-03-08 10:36:50|616.43|612.83|616.23|612.63|616.43|612.83|616.23|612.63|0
1646735820000|2022-03-08 10:37:00|615.84|612.24|616.63|613.03|616.63|613.03|615.54|611.94|0
1646735830000|2022-03-08 10:37:10|616.23|612.63|616.43|612.83|616.43|612.83|615.54|611.94|0
1646735840000|2022-03-08 10:37:20|616.13|612.53|616.13|612.53|616.13|612.53|615.84|612.24|0
1646735850000|2022-03-08 10:37:30|616.23|612.63|616.43|612.83|616.43|612.83|615.93|612.33|0
1646735860000|2022-03-08 10:37:40|616.23|612.63|616.23|612.63|616.23|612.63|615.93|612.33|0
1646735870000|2022-03-08 10:37:50|615.93|612.33|616.03|612.43|616.13|612.53|615.93|612.33|0
1646735880000|2022-03-08 10:38:00|616.83|613.23|616.63|613.03|617.02|613.42|616.63|613.03|0
1646735890000|2022-03-08 10:38:10|616.43|612.83|616.43|612.83|616.63|613.03|616.13|612.53|0
1646735900000|2022-03-08 10:38:20|616.33|612.73|616.03|612.43|616.33|612.73|616.03|612.43|0
1646735910000|2022-03-08 10:38:30|615.64|612.04|616.03|612.43|616.63|613.03|615.64|612.04|0
1646735920000|2022-03-08 10:38:40|615.73|612.13|616.23|612.63|616.33|612.73|615.73|612.13|0
1646735930000|2022-03-08 10:38:50|615.93|612.33|616.03|612.43|616.03|612.43|615.93|612.33|0
1646735940000|2022-03-08 10:39:00|616.13|612.53|615.54|611.94|616.43|612.83|615.54|611.94|0
1646735950000|2022-03-08 10:39:10|615.34|611.74|616.03|612.43|616.03|612.43|615.14|611.54|0
1646735960000|2022-03-08 10:39:20|616.13|612.53|616.13|612.53|616.63|613.03|616.13|612.53|0
1646735970000|2022-03-08 10:39:30|617.02|613.42|617.02|613.42|617.02|613.42|616.43|612.83|0
1646735980000|2022-03-08 10:39:40|617.62|614.02|618.5|614.9|618.5|614.9|617.62|614.02|0
1646735990000|2022-03-08 10:39:50|618.3|614.7|619.4|615.8|619.4|615.8|618.3|614.7|0
1646736000000|2022-03-08 10:40:00|619.29|615.69|619.89|616.29|619.89|616.29|619.2|615.6|0
1646736010000|2022-03-08 10:40:10|620.09|616.49|619.4|615.8|620.09|616.49|619.4|615.8|0
1646736020000|2022-03-08 10:40:20|619.99|616.39|619.69|616.09|620.09|616.49|619.69|616.09|0
1646736030000|2022-03-08 10:40:30|619.99|616.39|621.18|617.58|621.18|617.58|619.99|616.39|0
1646736040000|2022-03-08 10:40:40|620.79|617.19|620.59|616.99|620.79|617.19|620.09|616.49|0
1646736050000|2022-03-08 10:40:50|620.39|616.79|620.09|616.49|620.39|616.79|619.99|616.39|0
1646736060000|2022-03-08 10:41:00|620.29|616.69|620.48|616.88|620.48|616.88|620.29|616.69|0
1646736070000|2022-03-08 10:41:10|620.59|616.99|619.79|616.19|620.59|616.99|619.79|616.19|0
1646736080000|2022-03-08 10:41:20|619.6|616|619.89|616.29|619.89|616.29|619.6|616|0
1646736090000|2022-03-08 10:41:30|620.09|616.49|620.09|616.49|620.09|616.49|619.89|616.29|0
1646736100000|2022-03-08 10:41:40|620.39|616.79|620.48|616.88|620.48|616.88|620.29|616.69|0
1646736110000|2022-03-08 10:41:50|620.78|617.18|621.08|617.48|621.08|617.48|620.59|616.99|0
1646736120000|2022-03-08 10:42:00|621.67|618.07|621.48|617.88|621.67|618.07|621.48|617.88|0
1646736130000|2022-03-08 10:42:10|621.67|618.07|621.98|618.38|622.17|618.57|621.67|618.07|0
1646736140000|2022-03-08 10:42:20|622.07|618.47|622.37|618.77|622.37|618.77|621.98|618.38|0
1646736150000|2022-03-08 10:42:30|622.17|618.57|622.77|619.17|622.77|619.17|622.07|618.47|0
1646736160000|2022-03-08 10:42:40|623.37|619.77|622.37|618.77|623.37|619.77|622.37|618.77|0
1646736170000|2022-03-08 10:42:50|623.06|619.46|622.37|618.77|623.26|619.66|622.37|618.77|0
1646736180000|2022-03-08 10:43:00|621.98|618.38|621.47|617.87|621.98|618.38|621.47|617.87|0
1646736190000|2022-03-08 10:43:10|622.27|618.67|621.28|617.68|622.27|618.67|621.28|617.68|0
1646736200000|2022-03-08 10:43:20|619.69|616.09|619|615.4|620.09|616.49|619|615.4|0
1646736210000|2022-03-08 10:43:30|618.8|615.2|619|615.4|619|615.4|618.8|615.2|0
1646736220000|2022-03-08 10:43:40|618.9|615.3|618.01|614.41|618.9|615.3|618.01|614.41|0
1646736230000|2022-03-08 10:43:50|618.3|614.7|618.5|614.9|618.5|614.9|618.21|614.61|0
1646736240000|2022-03-08 10:44:00|619|615.4|619.4|615.8|619.49|615.89|619|615.4|0
1646736250000|2022-03-08 10:44:10|619.2|615.6|619.89|616.29|619.89|616.29|619.2|615.6|0
1646736260000|2022-03-08 10:44:20|619.4|615.8|619.79|616.19|619.79|616.19|619.4|615.8|0
1646736270000|2022-03-08 10:44:30|618.9|615.3|617.42|613.82|618.9|615.3|617.42|613.82|0
1646736280000|2022-03-08 10:44:40|616.52|612.92|616.23|612.63|616.63|613.03|616.23|612.63|0
1646736290000|2022-03-08 10:44:50|616.13|612.53|616.23|612.63|616.23|612.63|614.85|611.25|0
1646736300000|2022-03-08 10:45:00|616.72|613.12|616.63|613.03|616.72|613.12|616.43|612.83|0
1646736310000|2022-03-08 10:45:10|616.82|613.22|617.31|613.71|617.31|613.71|616.82|613.22|0
1646736320000|2022-03-08 10:45:20|617.71|614.11|618.01|614.41|618.01|614.41|617.71|614.11|0
1646736330000|2022-03-08 10:45:30|618.6|615|618.41|614.81|618.6|615|618.3|614.7|0
1646736340000|2022-03-08 10:45:40|618.21|614.61|617.91|614.31|618.41|614.81|617.91|614.31|0
1646736350000|2022-03-08 10:45:50|617.81|614.21|617.61|614.01|617.81|614.21|617.51|613.91|0
1646736360000|2022-03-08 10:46:00|616.92|613.32|616.52|612.92|616.92|613.32|616.43|612.83|0
1646736370000|2022-03-08 10:46:10|616.32|612.72|616.62|613.02|616.62|613.02|616.13|612.53|0
1646736380000|2022-03-08 10:46:20|616.72|613.12|614.55|610.95|616.72|613.12|614.55|610.95|0
1646736390000|2022-03-08 10:46:30|615.53|611.93|614.25|610.65|615.53|611.93|614.25|610.65|0
1646736400000|2022-03-08 10:46:40|613.95|610.35|613.95|610.35|613.95|610.35|613.66|610.06|0
1646736410000|2022-03-08 10:46:50|614.25|610.65|614.45|610.85|614.45|610.85|614.15|610.55|0
1646736420000|2022-03-08 10:47:00|614.06|610.46|614.65|611.05|614.65|611.05|614.06|610.46|0
1646736430000|2022-03-08 10:47:10|614.35|610.75|614.45|610.85|614.45|610.85|614.35|610.75|0
1646736440000|2022-03-08 10:47:20|614.94|611.34|614.55|610.95|615.04|611.44|614.55|610.95|0
1646736450000|2022-03-08 10:47:30|614.15|610.55|612.97|609.37|614.15|610.55|612.97|609.37|0
1646736460000|2022-03-08 10:47:40|612.77|609.17|612.38|608.78|612.77|609.17|612.28|608.68|0
1646736470000|2022-03-08 10:47:50|612.68|609.08|613.86|610.26|613.86|610.26|612.68|609.08|0
1646736480000|2022-03-08 10:48:00|613.36|609.76|614.55|610.95|614.55|610.95|613.36|609.76|0
1646736490000|2022-03-08 10:48:10|614.65|611.05|614.06|610.46|614.74|611.14|614.06|610.46|0
1646736500000|2022-03-08 10:48:20|613.95|610.35|613.46|609.86|613.95|610.35|613.46|609.86|0
1646736510000|2022-03-08 10:48:30|613.56|609.96|613.86|610.26|613.95|610.35|613.56|609.96|0
1646736520000|2022-03-08 10:48:40|613.76|610.16|613.36|609.76|613.76|610.16|613.16|609.56|0
1646736530000|2022-03-08 10:48:50|613.27|609.67|613.56|609.96|613.76|610.16|613.27|609.67|0
1646736540000|2022-03-08 10:49:00|613.95|610.35|614.06|610.46|614.15|610.55|613.95|610.35|0
1646736550000|2022-03-08 10:49:10|614.15|610.55|613.36|609.76|614.15|610.55|613.16|609.56|0
1646736560000|2022-03-08 10:49:20|613.27|609.67|613.27|609.67|613.27|609.67|613.27|609.67|0
1646736570000|2022-03-08 10:49:30|613.56|609.96|613.76|610.16|614.06|610.46|613.56|609.96|0
1646736580000|2022-03-08 10:49:40|613.95|610.35|613.36|609.76|614.25|610.65|613.36|609.76|0
1646736590000|2022-03-08 10:49:50|613.95|610.35|613.16|609.56|613.95|610.35|612.87|609.27|0
1646736600000|2022-03-08 10:50:00|613.66|610.06|613.76|610.16|613.76|610.16|613.66|610.06|0
1646736610000|2022-03-08 10:50:10|613.16|609.56|612.87|609.27|613.16|609.56|612.87|609.27|0
1646736620000|2022-03-08 10:50:20|613.36|609.76|613.36|609.76|613.36|609.76|613.27|609.67|0
1646736630000|2022-03-08 10:50:30|613.95|610.35|613.86|610.26|614.25|610.65|613.86|610.26|0
1646736640000|2022-03-08 10:50:40|613.76|610.16|613.66|610.06|613.86|610.26|613.66|610.06|0
1646736650000|2022-03-08 10:50:50|613.76|610.16|612.28|608.68|613.76|610.16|612.28|608.68|0
1646736660000|2022-03-08 10:51:00|612.48|608.88|613.95|610.35|614.25|610.65|612.48|608.88|0
1646736670000|2022-03-08 10:51:10|611.78|608.18|610.9|607.3|611.78|608.18|610.9|607.3|0
1646736680000|2022-03-08 10:51:20|611.19|607.59|611.19|607.59|611.19|607.59|611.19|607.59|0
1646736690000|2022-03-08 10:51:30|611.59|607.99|611.69|608.09|611.69|608.09|611.59|607.99|0
1646736700000|2022-03-08 10:51:40|611.89|608.29|612.38|608.78|612.38|608.78|611.69|608.09|0
1646736710000|2022-03-08 10:51:50|611.98|608.38|611.89|608.29|612.08|608.48|611.89|608.29|0
1646736720000|2022-03-08 10:52:00|612.08|608.48|612.28|608.68|612.28|608.68|611.98|608.38|0
1646736730000|2022-03-08 10:52:10|612.18|608.58|612.08|608.48|612.48|608.88|612.08|608.48|0
1646736740000|2022-03-08 10:52:20|612.18|608.58|612.57|608.97|612.57|608.97|612.08|608.48|0
1646736750000|2022-03-08 10:52:30|612.38|608.78|612.57|608.97|612.77|609.17|612.38|608.78|0
1646736760000|2022-03-08 10:52:40|612.18|608.58|612.57|608.97|612.57|608.97|612.18|608.58|0
1646736770000|2022-03-08 10:52:50|612.67|609.07|612.77|609.17|612.77|609.17|612.67|609.07|0
1646736780000|2022-03-08 10:53:00|612.87|609.27|609.92|606.32|612.87|609.27|609.92|606.32|0
1646736790000|2022-03-08 10:53:10|610.31|606.71|609.62|606.02|610.31|606.71|609.62|606.02|0
1646736800000|2022-03-08 10:53:20|609.42|605.82|609.92|606.32|610.01|606.41|609.42|605.82|0
1646736810000|2022-03-08 10:53:30|610.01|606.41|609.72|606.12|610.01|606.41|609.72|606.12|0
1646736820000|2022-03-08 10:53:40|609.82|606.22|610.6|607|610.6|607|609.82|606.22|0
1646736830000|2022-03-08 10:53:50|610.41|606.81|610.8|607.2|611|607.4|610.41|606.81|0
1646736840000|2022-03-08 10:54:00|611.3|607.7|611.19|607.59|611.3|607.7|611.19|607.59|0
1646736850000|2022-03-08 10:54:10|611|607.4|611.49|607.89|611.49|607.89|611|607.4|0
1646736860000|2022-03-08 10:54:20|611.69|608.09|612.48|608.88|612.48|608.88|611.49|607.89|0
1646736870000|2022-03-08 10:54:30|612.57|608.97|613.16|609.56|613.16|609.56|612.57|608.97|0
1646736880000|2022-03-08 10:54:40|612.97|609.37|612.97|609.37|612.97|609.37|612.97|609.37|0
1646736890000|2022-03-08 10:54:50|612.77|609.17|612.77|609.17|612.77|609.17|612.77|609.17|0
1646736900000|2022-03-08 10:55:00|612.57|608.97|612.57|608.97|612.57|608.97|612.48|608.88|0
1646736910000|2022-03-08 10:55:10|611.98|608.38|611.3|607.7|611.98|608.38|611.3|607.7|0
1646736920000|2022-03-08 10:55:20|611|607.4|610.7|607.1|611|607.4|610.7|607.1|0
1646736930000|2022-03-08 10:55:30|610.21|606.61|611.19|607.59|611.19|607.59|610.21|606.61|0
1646736940000|2022-03-08 10:55:40|611.49|607.89|611|607.4|611.49|607.89|611|607.4|0
1646736950000|2022-03-08 10:55:50|610.9|607.3|611|607.4|611|607.4|610.9|607.3|0
1646736960000|2022-03-08 10:56:00|612.18|608.58|611.69|608.09|612.18|608.58|611.69|608.09|0
1646736970000|2022-03-08 10:56:10|611.78|608.18|611.19|607.59|611.78|608.18|611.19|607.59|0
1646736980000|2022-03-08 10:56:20|611.29|607.69|611.49|607.89|611.89|608.29|611.29|607.69|0
1646736990000|2022-03-08 10:56:30|611.39|607.79|610.9|607.3|611.59|607.99|610.9|607.3|0
1646737000000|2022-03-08 10:56:40|611|607.4|610.01|606.41|611|607.4|609.92|606.32|0
1646737010000|2022-03-08 10:56:50|610.31|606.71|610.6|607|610.6|607|610.31|606.71|0
1646737020000|2022-03-08 10:57:00|610.4|606.8|609.52|605.92|610.4|606.8|609.52|605.92|0
1646737030000|2022-03-08 10:57:10|609.72|606.12|609.92|606.32|609.92|606.32|609.72|606.12|0
1646737040000|2022-03-08 10:57:20|610.01|606.41|611.1|607.5|611.1|607.5|610.01|606.41|0
1646737050000|2022-03-08 10:57:30|611.19|607.59|611|607.4|611.19|607.59|610.9|607.3|0
1646737060000|2022-03-08 10:57:40|610.8|607.2|611.1|607.5|611.1|607.5|610.8|607.2|0
1646737070000|2022-03-08 10:57:50|611.19|607.59|611.59|607.99|611.59|607.99|611.19|607.59|0
1646737080000|2022-03-08 10:58:00|611.78|608.18|611.98|608.38|611.98|608.38|611.78|608.18|0
1646737090000|2022-03-08 10:58:10|611.78|608.18|611.69|608.09|611.78|608.18|611.69|608.09|0
1646737100000|2022-03-08 10:58:20|611.59|607.99|611.69|608.09|611.69|608.09|611.29|607.69|0
1646737110000|2022-03-08 10:58:30|611.39|607.79|611.69|608.09|611.69|608.09|611.39|607.79|0
1646737120000|2022-03-08 10:58:40|611.88|608.28|611.49|607.89|611.88|608.28|611.39|607.79|0
1646737130000|2022-03-08 10:58:50|611.69|608.09|611.39|607.79|611.69|608.09|610.99|607.39|0
1646737140000|2022-03-08 10:59:00|611.19|607.59|611.1|607.5|611.19|607.59|610.6|607|0
1646737150000|2022-03-08 10:59:10|610.99|607.39|611.49|607.89|611.49|607.89|610.99|607.39|0
1646737160000|2022-03-08 10:59:20|611.59|607.99|611.59|607.99|611.78|608.18|611.59|607.99|0
1646737170000|2022-03-08 10:59:30|611.39|607.79|612.08|608.48|612.28|608.68|611.39|607.79|0
1646737180000|2022-03-08 10:59:40|612.57|608.97|612.96|609.36|613.36|609.76|612.57|608.97|0
1646737190000|2022-03-08 10:59:50|612.87|609.27|612.87|609.27|613.16|609.56|612.87|609.27|0
1646737200000|2022-03-08 11:00:00|612.67|609.07|613.07|609.47|613.07|609.47|612.67|609.07|0
1646737210000|2022-03-08 11:00:10|613.46|609.86|613.75|610.15|613.86|610.26|613.46|609.86|0
1646737220000|2022-03-08 11:00:20|613.95|610.35|613.75|610.15|614.34|610.74|613.75|610.15|0
1646737230000|2022-03-08 11:00:30|613.56|609.96|613.36|609.76|613.56|609.96|613.36|609.76|0
1646737240000|2022-03-08 11:00:40|613.07|609.47|613.26|609.66|613.26|609.66|612.77|609.17|0
1646737250000|2022-03-08 11:00:50|613.36|609.76|613.66|610.06|613.66|610.06|613.36|609.76|0
1646737260000|2022-03-08 11:01:00|613.16|609.56|612.77|609.17|613.26|609.66|612.77|609.17|0
1646737270000|2022-03-08 11:01:10|612.67|609.07|613.36|609.76|613.36|609.76|612.67|609.07|0
1646737280000|2022-03-08 11:01:20|613.26|609.66|612.77|609.17|613.26|609.66|612.77|609.17|0
1646737290000|2022-03-08 11:01:30|612.67|609.07|613.56|609.96|613.75|610.15|612.67|609.07|0
1646737300000|2022-03-08 11:01:40|613.36|609.76|614.34|610.74|614.45|610.85|613.36|609.76|0
1646737310000|2022-03-08 11:01:50|614.25|610.65|614.64|611.04|614.84|611.24|614.25|610.65|0
1646737320000|2022-03-08 11:02:00|614.25|610.65|614.45|610.85|614.45|610.85|613.86|610.26|0
1646737330000|2022-03-08 11:02:10|614.94|611.34|614.64|611.04|614.94|611.34|614.64|611.04|0
1646737340000|2022-03-08 11:02:20|614.74|611.14|615.04|611.44|615.13|611.53|614.74|611.14|0
1646737350000|2022-03-08 11:02:30|614.64|611.04|614.34|610.74|614.64|611.04|614.34|610.74|0
1646737360000|2022-03-08 11:02:40|613.95|610.35|614.05|610.45|614.05|610.45|613.85|610.25|0
1646737370000|2022-03-08 11:02:50|613.55|609.95|613.85|610.25|613.85|610.25|613.55|609.95|0
1646737380000|2022-03-08 11:03:00|613.95|610.35|613.46|609.86|613.95|610.35|613.46|609.86|0
1646737390000|2022-03-08 11:03:10|613.36|609.76|613.46|609.86|613.46|609.86|613.16|609.56|0
1646737400000|2022-03-08 11:03:20|613.36|609.76|613.16|609.56|613.36|609.76|613.16|609.56|0
1646737410000|2022-03-08 11:03:30|612.96|609.36|613.16|609.56|613.26|609.66|612.96|609.36|0
1646737420000|2022-03-08 11:03:40|612.96|609.36|612.87|609.27|613.07|609.47|612.87|609.27|0
1646737430000|2022-03-08 11:03:50|612.77|609.17|612.57|608.97|612.77|609.17|612.57|608.97|0
1646737440000|2022-03-08 11:04:00|612.37|608.77|612.28|608.68|612.37|608.77|612.17|608.57|0
1646737450000|2022-03-08 11:04:10|612.17|608.57|611.78|608.18|612.17|608.57|611.78|608.18|0
1646737460000|2022-03-08 11:04:20|612.28|608.68|611.78|608.18|612.28|608.68|611.78|608.18|0
1646737470000|2022-03-08 11:04:30|611.88|608.28|611.78|608.18|611.88|608.28|611.78|608.18|0
1646737480000|2022-03-08 11:04:40|611.88|608.28|611.88|608.28|612.08|608.48|611.88|608.28|0
1646737490000|2022-03-08 11:04:50|611.78|608.18|611.98|608.38|612.17|608.57|611.78|608.18|0
1646737500000|2022-03-08 11:05:00|611.58|607.98|611.49|607.89|611.78|608.18|611.49|607.89|0
1646737510000|2022-03-08 11:05:10|611.58|607.98|612.08|608.48|612.17|608.57|611.58|607.98|0
1646737520000|2022-03-08 11:05:20|612.67|609.07|612.47|608.87|612.67|609.07|612.47|608.87|0
1646737530000|2022-03-08 11:05:30|612.57|608.97|613.26|609.66|613.26|609.66|612.57|608.97|0
1646737540000|2022-03-08 11:05:40|613.66|610.06|613.75|610.15|614.15|610.55|613.66|610.06|0
1646737550000|2022-03-08 11:05:50|613.55|609.95|613.26|609.66|613.75|610.15|613.26|609.66|0
1646737560000|2022-03-08 11:06:00|613.55|609.95|614.05|610.45|614.05|610.45|613.55|609.95|0
1646737570000|2022-03-08 11:06:10|613.95|610.35|614.45|610.85|614.45|610.85|613.95|610.35|0
1646737580000|2022-03-08 11:06:20|614.64|611.04|614.74|611.14|615.13|611.53|614.64|611.04|0
1646737590000|2022-03-08 11:06:30|614.64|611.04|613.75|610.15|614.64|611.04|613.75|610.15|0
1646737600000|2022-03-08 11:06:40|613.55|609.95|614.05|610.45|614.05|610.45|613.26|609.66|0
1646737610000|2022-03-08 11:06:50|613.85|610.25|613.85|610.25|614.05|610.45|613.75|610.15|0
1646737620000|2022-03-08 11:07:00|614.15|610.55|614.64|611.04|614.64|611.04|614.15|610.55|0
1646737630000|2022-03-08 11:07:10|614.34|610.74|614.34|610.74|614.54|610.94|614.34|610.74|0
1646737640000|2022-03-08 11:07:20|614.15|610.55|615.13|611.53|615.13|611.53|614.15|610.55|0
1646737650000|2022-03-08 11:07:30|615.92|612.32|616.62|613.02|616.62|613.02|615.72|612.12|0
1646737660000|2022-03-08 11:07:40|617.11|613.51|616.62|613.02|617.11|613.51|616.32|612.72|0
1646737670000|2022-03-08 11:07:50|616.42|612.82|616.62|613.02|616.91|613.31|616.32|612.72|0
1646737680000|2022-03-08 11:08:00|616.22|612.62|616.03|612.43|616.32|612.72|616.03|612.43|0
1646737690000|2022-03-08 11:08:10|615.92|612.32|616.12|612.52|616.12|612.52|615.92|612.32|0
1646737700000|2022-03-08 11:08:20|616.22|612.62|616.42|612.82|616.42|612.82|616.12|612.52|0
1646737710000|2022-03-08 11:08:30|616.52|612.92|616.62|613.02|616.62|613.02|616.52|612.92|0
1646737720000|2022-03-08 11:08:40|616.52|612.92|616.12|612.52|616.52|612.92|615.92|612.32|0
1646737730000|2022-03-08 11:08:50|616.02|612.42|615.72|612.12|616.12|612.52|615.72|612.12|0
1646737740000|2022-03-08 11:09:00|615.83|612.23|616.12|612.52|616.22|612.62|615.83|612.23|0
1646737750000|2022-03-08 11:09:10|616.62|613.02|616.91|613.31|616.91|613.31|616.62|613.02|0
1646737760000|2022-03-08 11:09:20|617.21|613.61|616.71|613.11|617.21|613.61|616.71|613.11|0
1646737770000|2022-03-08 11:09:30|616.82|613.22|616.22|612.62|616.82|613.22|616.22|612.62|0
1646737780000|2022-03-08 11:09:40|615.63|612.03|615.43|611.83|615.72|612.12|615.43|611.83|0
1646737790000|2022-03-08 11:09:50|614.84|611.24|614.64|611.04|615.13|611.53|614.64|611.04|0
1646737800000|2022-03-08 11:10:00|614.74|611.14|614.64|611.04|614.74|611.14|614.64|611.04|0
1646737810000|2022-03-08 11:10:10|614.54|610.94|614.05|610.45|614.54|610.94|613.95|610.35|0
1646737820000|2022-03-08 11:10:20|614.14|610.54|614.34|610.74|614.34|610.74|614.14|610.54|0
1646737830000|2022-03-08 11:10:30|614.05|610.45|614.54|610.94|614.54|610.94|614.05|610.45|0
1646737840000|2022-03-08 11:10:40|614.14|610.54|613.95|610.35|614.14|610.54|613.95|610.35|0
1646737850000|2022-03-08 11:10:50|613.85|610.25|614.54|610.94|614.54|610.94|613.85|610.25|0
1646737860000|2022-03-08 11:11:00|614.64|611.04|614.14|610.54|614.64|611.04|614.14|610.54|0
1646737870000|2022-03-08 11:11:10|614.25|610.65|614.25|610.65|614.25|610.65|614.25|610.65|0
1646737880000|2022-03-08 11:11:20|614.34|610.74|613.85|610.25|614.34|610.74|613.85|610.25|0
1646737890000|2022-03-08 11:11:30|614.25|610.65|613.95|610.35|614.25|610.65|613.95|610.35|0
1646737900000|2022-03-08 11:11:40|614.14|610.54|613.75|610.15|614.14|610.54|613.55|609.95|0
1646737910000|2022-03-08 11:11:50|613.65|610.05|613.75|610.15|613.75|610.15|613.65|610.05|0
1646737920000|2022-03-08 11:12:00|613.65|610.05|613.46|609.86|613.65|610.05|613.46|609.86|0
1646737930000|2022-03-08 11:12:10|613.75|610.15|614.05|610.45|614.05|610.45|613.35|609.75|0
1646737940000|2022-03-08 11:12:20|613.95|610.35|614.54|610.94|614.54|610.94|613.95|610.35|0
1646737950000|2022-03-08 11:12:30|614.44|610.84|614.54|610.94|614.54|610.94|614.14|610.54|0
1646737960000|2022-03-08 11:12:40|614.44|610.84|615.13|611.53|615.13|611.53|614.44|610.84|0
1646737970000|2022-03-08 11:12:50|615.33|611.73|615.13|611.53|615.33|611.73|615.04|611.44|0
1646737980000|2022-03-08 11:13:00|614.84|611.24|613.95|610.35|614.84|611.24|613.95|610.35|0
1646737990000|2022-03-08 11:13:10|614.14|610.54|613.85|610.25|614.14|610.54|613.85|610.25|0
1646738000000|2022-03-08 11:13:20|614.14|610.54|614.14|610.54|614.14|610.54|614.14|610.54|0
1646738010000|2022-03-08 11:13:30|614.34|610.74|614.74|611.14|614.74|611.14|614.25|610.65|0
1646738020000|2022-03-08 11:13:40|614.84|611.24|614.93|611.33|614.93|611.33|614.84|611.24|0
1646738030000|2022-03-08 11:13:50|615.04|611.44|615.43|611.83|615.43|611.83|614.93|611.33|0
1646738040000|2022-03-08 11:14:00|615.33|611.73|614.74|611.14|615.33|611.73|614.74|611.14|0
1646738050000|2022-03-08 11:14:10|614.54|610.94|614.25|610.65|614.84|611.24|614.25|610.65|0
1646738060000|2022-03-08 11:14:20|614.34|610.74|612.87|609.27|614.34|610.74|612.87|609.27|0
1646738070000|2022-03-08 11:14:30|612.57|608.97|611.49|607.89|612.57|608.97|611.49|607.89|0
1646738080000|2022-03-08 11:14:40|612.08|608.48|613.16|609.56|613.46|609.86|612.08|608.48|0
1646738090000|2022-03-08 11:14:50|612.96|609.36|613.16|609.56|613.16|609.56|612.96|609.36|0
1646738100000|2022-03-08 11:15:00|612.87|609.27|612.86|609.26|613.06|609.46|612.76|609.16|0
1646738110000|2022-03-08 11:15:10|613.16|609.56|613.55|609.95|613.55|609.95|613.16|609.56|0
1646738120000|2022-03-08 11:15:20|613.06|609.46|614.25|610.65|614.25|610.65|613.06|609.46|0
1646738130000|2022-03-08 11:15:30|614.44|610.84|614.84|611.24|614.84|611.24|614.44|610.84|0
1646738140000|2022-03-08 11:15:40|614.64|611.04|614.84|611.24|614.84|611.24|614.64|611.04|0
1646738150000|2022-03-08 11:15:50|614.93|611.33|615.92|612.32|615.92|612.32|614.93|611.33|0
1646738160000|2022-03-08 11:16:00|615.52|611.92|616.02|612.42|616.02|612.42|615.52|611.92|0
1646738170000|2022-03-08 11:16:10|615.72|612.12|615.43|611.83|615.72|612.12|615.43|611.83|0
1646738180000|2022-03-08 11:16:20|615.52|611.92|615.63|612.03|615.72|612.12|615.52|611.92|0
1646738190000|2022-03-08 11:16:30|615.52|611.92|615.72|612.12|615.72|612.12|615.33|611.73|0
1646738200000|2022-03-08 11:16:40|615.63|612.03|615.52|611.92|615.63|612.03|615.43|611.83|0
1646738210000|2022-03-08 11:16:50|615.63|612.03|615.92|612.32|616.12|612.52|615.52|611.92|0
1646738220000|2022-03-08 11:17:00|616.12|612.52|616.71|613.11|616.71|613.11|616.12|612.52|0
1646738230000|2022-03-08 11:17:10|617.11|613.51|616.51|612.91|617.11|613.51|616.51|612.91|0
1646738240000|2022-03-08 11:17:20|616.81|613.21|616.91|613.31|617.21|613.61|616.81|613.21|0
1646738250000|2022-03-08 11:17:30|617.21|613.61|616.02|612.42|617.21|613.61|616.02|612.42|0
1646738260000|2022-03-08 11:17:40|616.31|612.71|616.51|612.91|616.51|612.91|616.31|612.71|0
1646738270000|2022-03-08 11:17:50|616.62|613.02|616.42|612.82|616.62|613.02|616.31|612.71|0
1646738280000|2022-03-08 11:18:00|616.31|612.71|616.22|612.62|616.81|613.21|616.22|612.62|0
1646738290000|2022-03-08 11:18:10|616.31|612.71|616.22|612.62|616.31|612.71|615.92|612.32|0
1646738300000|2022-03-08 11:18:20|616.81|613.21|618.4|614.8|618.4|614.8|616.81|613.21|0
1646738310000|2022-03-08 11:18:30|618.2|614.6|618.49|614.89|618.69|615.09|618.2|614.6|0
1646738320000|2022-03-08 11:18:40|617.7|614.1|617.41|613.81|617.7|614.1|617.21|613.61|0
1646738330000|2022-03-08 11:18:50|617.7|614.1|617.11|613.51|617.7|614.1|617.11|613.51|0
1646738340000|2022-03-08 11:19:00|617.5|613.9|617.8|614.2|618.09|614.49|617.21|613.61|0
1646738350000|2022-03-08 11:19:10|618.09|614.49|618.49|614.89|618.49|614.89|618.09|614.49|0
1646738360000|2022-03-08 11:19:20|618.79|615.19|618.89|615.29|618.89|615.29|618.69|615.09|0
1646738370000|2022-03-08 11:19:30|618.69|615.09|618|614.4|618.89|615.29|618|614.4|0
1646738380000|2022-03-08 11:19:40|617.7|614.1|618.09|614.49|618.09|614.49|617.7|614.1|0
1646738390000|2022-03-08 11:19:50|618|614.4|618.59|614.99|618.59|614.99|618|614.4|0
1646738400000|2022-03-08 11:20:00|618.4|614.8|618|614.4|618.4|614.8|618|614.4|0
1646738410000|2022-03-08 11:20:10|618.09|614.49|618.2|614.6|618.4|614.8|618.09|614.49|0
1646738420000|2022-03-08 11:20:20|617.8|614.2|617.5|613.9|617.8|614.2|617.5|613.9|0
1646738430000|2022-03-08 11:20:30|617.41|613.81|617.8|614.2|617.8|614.2|617.41|613.81|0
1646738440000|2022-03-08 11:20:40|617.6|614|617.1|613.5|617.6|614|617.1|613.5|0
1646738450000|2022-03-08 11:20:50|617.01|613.41|616.91|613.31|617.01|613.41|616.91|613.31|0
1646738460000|2022-03-08 11:21:00|616.71|613.11|617.7|614.1|617.7|614.1|616.71|613.11|0
1646738470000|2022-03-08 11:21:10|617.3|613.7|617.01|613.41|617.41|613.81|617.01|613.41|0
1646738480000|2022-03-08 11:21:20|617.21|613.61|616.81|613.21|617.21|613.61|616.81|613.21|0
1646738490000|2022-03-08 11:21:30|616.71|613.11|617.3|613.7|617.3|613.7|616.71|613.11|0
1646738500000|2022-03-08 11:21:40|618|614.4|617.9|614.3|618.09|614.49|617.9|614.3|0
1646738510000|2022-03-08 11:21:50|617.8|614.2|616.61|613.01|617.8|614.2|616.31|612.71|0
1646738520000|2022-03-08 11:22:00|616.71|613.11|616.71|613.11|616.71|613.11|616.71|613.11|0
1646738530000|2022-03-08 11:22:10|616.31|612.71|615.63|612.03|616.42|612.82|615.63|612.03|0
1646738540000|2022-03-08 11:22:20|615.43|611.83|615.52|611.92|615.63|612.03|615.43|611.83|0
1646738550000|2022-03-08 11:22:30|615.82|612.22|615.52|611.92|615.82|612.22|615.52|611.92|0
1646738560000|2022-03-08 11:22:40|615.92|612.32|615.63|612.03|615.92|612.32|615.63|612.03|0
1646738570000|2022-03-08 11:22:50|614.93|611.33|614.73|611.13|615.03|611.43|614.73|611.13|0
1646738580000|2022-03-08 11:23:00|614.93|611.33|615.13|611.53|615.23|611.63|614.93|611.33|0
1646738590000|2022-03-08 11:23:10|615.33|611.73|615.43|611.83|615.52|611.92|615.33|611.73|0
1646738600000|2022-03-08 11:23:20|615.52|611.92|615.82|612.22|615.82|612.22|615.52|611.92|0
1646738610000|2022-03-08 11:23:30|615.63|612.03|615.82|612.22|615.82|612.22|615.23|611.63|0
1646738620000|2022-03-08 11:23:40|615.72|612.12|615.13|611.53|615.72|612.12|615.13|611.53|0
1646738630000|2022-03-08 11:23:50|615.32|611.72|614.64|611.04|615.32|611.72|614.64|611.04|0
1646738640000|2022-03-08 11:24:00|614.54|610.94|614.54|610.94|614.54|610.94|614.34|610.74|0
1646738650000|2022-03-08 11:24:10|614.05|610.45|613.55|609.95|614.05|610.45|613.55|609.95|0
1646738660000|2022-03-08 11:24:20|613.35|609.75|613.45|609.85|613.45|609.85|613.15|609.55|0
1646738670000|2022-03-08 11:24:30|613.55|609.95|613.65|610.05|613.65|610.05|613.55|609.95|0
1646738680000|2022-03-08 11:24:40|613.94|610.34|613.65|610.05|613.94|610.34|613.65|610.05|0
1646738690000|2022-03-08 11:24:50|613.75|610.15|613.75|610.15|613.85|610.25|613.55|609.95|0
1646738700000|2022-03-08 11:25:00|613.45|609.85|613.26|609.66|614.05|610.45|613.26|609.66|0
1646738710000|2022-03-08 11:25:10|613.65|610.05|614.05|610.45|614.05|610.45|613.65|610.05|0
1646738720000|2022-03-08 11:25:20|613.55|609.95|613.55|609.95|614.05|610.45|613.55|609.95|0
1646738730000|2022-03-08 11:25:30|613.35|609.75|612.37|608.77|613.35|609.75|612.37|608.77|0
1646738740000|2022-03-08 11:25:40|611.88|608.28|612.76|609.16|612.76|609.16|611.88|608.28|0
1646738750000|2022-03-08 11:25:50|613.15|609.55|612.76|609.16|613.15|609.55|612.76|609.16|0
1646738760000|2022-03-08 11:26:00|613.06|609.46|612.86|609.26|613.06|609.46|612.86|609.26|0
1646738770000|2022-03-08 11:26:10|613.15|609.55|612.86|609.26|613.15|609.55|612.86|609.26|0
1646738780000|2022-03-08 11:26:20|612.76|609.16|612.36|608.76|612.76|609.16|612.36|608.76|0
1646738790000|2022-03-08 11:26:30|612.47|608.87|611.97|608.37|612.47|608.87|611.88|608.28|0
1646738800000|2022-03-08 11:26:40|612.17|608.57|612.07|608.47|612.17|608.57|611.97|608.37|0
1646738810000|2022-03-08 11:26:50|611.77|608.17|611.97|608.37|611.97|608.37|611.58|607.98|0
1646738820000|2022-03-08 11:27:00|611.58|607.98|611.09|607.49|611.58|607.98|610.99|607.39|0
1646738830000|2022-03-08 11:27:10|611.29|607.69|611.97|608.37|611.97|608.37|611.29|607.69|0
1646738840000|2022-03-08 11:27:20|612.17|608.57|611.48|607.88|612.17|608.57|611.48|607.88|0
1646738850000|2022-03-08 11:27:30|611.58|607.98|611.68|608.08|611.77|608.17|611.58|607.98|0
1646738860000|2022-03-08 11:27:40|611.58|607.98|611.58|607.98|611.58|607.98|611.58|607.98|0
1646738870000|2022-03-08 11:27:50|611.77|608.17|611.48|607.88|611.77|608.17|611.28|607.68|0
1646738880000|2022-03-08 11:28:00|611.38|607.78|611.88|608.28|611.88|608.28|611.38|607.78|0
1646738890000|2022-03-08 11:28:10|611.77|608.17|611.77|608.17|611.88|608.28|611.77|608.17|0
1646738900000|2022-03-08 11:28:20|611.48|607.88|611.18|607.58|611.48|607.88|611.18|607.58|0
1646738910000|2022-03-08 11:28:30|611.28|607.68|611.58|607.98|611.58|607.98|611.28|607.68|0
1646738920000|2022-03-08 11:28:40|610.69|607.09|610.4|606.8|610.69|607.09|610.4|606.8|0
1646738930000|2022-03-08 11:28:50|610.59|606.99|611.09|607.49|611.09|607.49|610.59|606.99|0
1646738940000|2022-03-08 11:29:00|611.88|608.28|611.48|607.88|611.88|608.28|611.48|607.88|0
1646738950000|2022-03-08 11:29:10|611.68|608.08|610.99|607.39|611.68|608.08|610.99|607.39|0
1646738960000|2022-03-08 11:29:20|611.18|607.58|611.77|608.17|611.77|608.17|611.18|607.58|0
1646738970000|2022-03-08 11:29:30|611.68|608.08|611.97|608.37|611.97|608.37|611.68|608.08|0
1646738980000|2022-03-08 11:29:40|611.88|608.28|611.88|608.28|611.97|608.37|611.88|608.28|0
1646738990000|2022-03-08 11:29:50|611.97|608.37|611.68|608.08|611.97|608.37|611.68|608.08|0
1646739000000|2022-03-08 11:30:00|611.58|607.98|611.38|607.78|612.07|608.47|611.38|607.78|0
1646739010000|2022-03-08 11:30:10|611.28|607.68|611.09|607.49|611.28|607.68|610.89|607.29|0
1646739020000|2022-03-08 11:30:20|611.28|607.68|611.18|607.58|611.28|607.68|610.79|607.19|0
1646739030000|2022-03-08 11:30:30|611.09|607.49|611.87|608.27|611.87|608.27|611.09|607.49|0
1646739040000|2022-03-08 11:30:40|611.77|608.17|611.97|608.37|611.97|608.37|611.58|607.98|0
1646739050000|2022-03-08 11:30:50|612.47|608.87|611.97|608.37|612.47|608.87|611.77|608.17|0
1646739060000|2022-03-08 11:31:00|612.27|608.67|612.47|608.87|612.47|608.87|612.27|608.67|0
1646739070000|2022-03-08 11:31:10|612.17|608.57|612.66|609.06|612.66|609.06|612.17|608.57|0
1646739080000|2022-03-08 11:31:20|612.95|609.35|613.15|609.55|613.35|609.75|612.76|609.16|0
1646739090000|2022-03-08 11:31:30|613.35|609.75|612.95|609.35|613.35|609.75|612.95|609.35|0
1646739100000|2022-03-08 11:31:40|612.56|608.96|611.87|608.27|612.56|608.96|611.77|608.17|0
1646739110000|2022-03-08 11:31:50|611.68|608.08|611.68|608.08|611.77|608.17|611.68|608.08|0
1646739120000|2022-03-08 11:32:00|611.38|607.78|611.68|608.08|611.68|608.08|611.28|607.68|0
1646739130000|2022-03-08 11:32:10|614.34|610.74|612.66|609.06|614.34|610.74|612.66|609.06|0
1646739140000|2022-03-08 11:32:20|612.36|608.76|612.17|608.57|612.36|608.76|611.97|608.37|0
1646739150000|2022-03-08 11:32:30|612.27|608.67|611.38|607.78|612.27|608.67|611.38|607.78|0
1646739160000|2022-03-08 11:32:40|611.77|608.17|612.36|608.76|612.36|608.76|611.77|608.17|0
1646739170000|2022-03-08 11:32:50|612.07|608.47|611.97|608.37|612.17|608.57|611.77|608.17|0
1646739180000|2022-03-08 11:33:00|612.27|608.67|612.27|608.67|612.27|608.67|611.77|608.17|0
1646739190000|2022-03-08 11:33:10|611.87|608.27|612.56|608.96|612.56|608.96|611.87|608.27|0
1646739200000|2022-03-08 11:33:20|612.36|608.76|612.95|609.35|612.95|609.35|612.36|608.76|0
1646739210000|2022-03-08 11:33:30|613.15|609.55|612.36|608.76|613.25|609.65|612.36|608.76|0
1646739220000|2022-03-08 11:33:40|612.56|608.96|612.36|608.76|612.56|608.96|612.17|608.57|0
1646739230000|2022-03-08 11:33:50|611.68|608.08|611.57|607.97|611.68|608.08|611.38|607.78|0
1646739240000|2022-03-08 11:34:00|611.48|607.88|611.48|607.88|611.77|608.17|611.48|607.88|0
1646739250000|2022-03-08 11:34:10|611.57|607.97|611.09|607.49|611.57|607.97|611.09|607.49|0
1646739260000|2022-03-08 11:34:20|610.98|607.38|612.36|608.76|612.36|608.76|610.98|607.38|0
1646739270000|2022-03-08 11:34:30|612.07|608.47|612.07|608.47|612.27|608.67|612.07|608.47|0
1646739280000|2022-03-08 11:34:40|611.57|607.97|611.97|608.37|611.97|608.37|611.57|607.97|0
1646739290000|2022-03-08 11:34:50|612.56|608.96|611.48|607.88|612.56|608.96|611.48|607.88|0
1646739300000|2022-03-08 11:35:00|612.07|608.47|612.07|608.47|612.07|608.47|611.97|608.37|0
1646739310000|2022-03-08 11:35:10|612.27|608.67|612.66|609.06|612.66|609.06|612.27|608.67|0
1646739320000|2022-03-08 11:35:20|612.17|608.57|612.27|608.67|612.27|608.67|612.17|608.57|0
1646739330000|2022-03-08 11:35:30|612.66|609.06|612.16|608.56|612.66|609.06|612.16|608.56|0
1646739340000|2022-03-08 11:35:40|612.07|608.47|612.46|608.86|612.46|608.86|612.07|608.47|0
1646739350000|2022-03-08 11:35:50|612.36|608.76|612.46|608.86|612.56|608.96|612.36|608.76|0
1646739360000|2022-03-08 11:36:00|612.07|608.47|612.07|608.47|612.27|608.67|612.07|608.47|0
1646739370000|2022-03-08 11:36:10|611.77|608.17|612.27|608.67|612.27|608.67|611.68|608.08|0
1646739380000|2022-03-08 11:36:20|612.16|608.56|612.07|608.47|612.46|608.86|612.07|608.47|0
1646739390000|2022-03-08 11:36:30|612.16|608.56|612.66|609.06|612.66|609.06|612.16|608.56|0
1646739400000|2022-03-08 11:36:40|612.56|608.96|612.16|608.56|612.56|608.96|612.16|608.56|0
1646739410000|2022-03-08 11:36:50|612.46|608.86|612.46|608.86|612.46|608.86|612.46|608.86|0
1646739420000|2022-03-08 11:37:00|612.66|609.06|612.66|609.06|612.66|609.06|612.46|608.86|0
1646739430000|2022-03-08 11:37:10|613.25|609.65|613.35|609.75|613.35|609.75|613.06|609.46|0
1646739440000|2022-03-08 11:37:20|612.76|609.16|613.25|609.65|613.25|609.65|612.76|609.16|0
1646739450000|2022-03-08 11:37:30|613.35|609.75|613.35|609.75|613.35|609.75|613.25|609.65|0
1646739460000|2022-03-08 11:37:40|613.65|610.05|613.45|609.85|613.65|610.05|613.45|609.85|0
1646739470000|2022-03-08 11:37:50|613.35|609.75|613.54|609.94|613.54|609.94|613.35|609.75|0
1646739480000|2022-03-08 11:38:00|613.65|610.05|613.45|609.85|613.65|610.05|613.45|609.85|0
1646739490000|2022-03-08 11:38:10|613.06|609.46|613.15|609.55|613.15|609.55|613.06|609.46|0
1646739500000|2022-03-08 11:38:20|613.06|609.46|613.65|610.05|613.65|610.05|613.06|609.46|0
1646739510000|2022-03-08 11:38:30|613.54|609.94|613.15|609.55|613.54|609.94|613.15|609.55|0
1646739520000|2022-03-08 11:38:40|612.76|609.16|613.45|609.85|613.45|609.85|612.66|609.06|0
1646739530000|2022-03-08 11:38:50|613.65|610.05|613.65|610.05|613.65|610.05|613.35|609.75|0
1646739540000|2022-03-08 11:39:00|613.35|609.75|613.25|609.65|613.35|609.75|612.95|609.35|0
1646739550000|2022-03-08 11:39:10|613.35|609.75|613.15|609.55|613.35|609.75|613.05|609.45|0
1646739560000|2022-03-08 11:39:20|613.05|609.45|613.15|609.55|613.15|609.55|613.05|609.45|0
1646739570000|2022-03-08 11:39:30|613.45|609.85|613.35|609.75|613.45|609.85|613.25|609.65|0
1646739580000|2022-03-08 11:39:40|613.65|610.05|613.05|609.45|613.65|610.05|613.05|609.45|0
1646739590000|2022-03-08 11:39:50|612.86|609.26|612.16|608.56|612.86|609.26|612.16|608.56|0
1646739600000|2022-03-08 11:40:00|611.87|608.27|611.97|608.37|612.07|608.47|611.87|608.27|0
1646739610000|2022-03-08 11:40:10|612.36|608.76|611.87|608.27|612.36|608.76|611.87|608.27|0
1646739620000|2022-03-08 11:40:20|612.16|608.56|611.87|608.27|612.16|608.56|611.87|608.27|0
1646739630000|2022-03-08 11:40:30|612.07|608.47|613.45|609.85|613.45|609.85|612.07|608.47|0
1646739640000|2022-03-08 11:40:40|613.35|609.75|614.04|610.44|614.04|610.44|613.35|609.75|0
1646739650000|2022-03-08 11:40:50|613.94|610.34|614.53|610.93|614.53|610.93|613.94|610.34|0
1646739660000|2022-03-08 11:41:00|613.84|610.24|614.14|610.54|614.33|610.73|613.84|610.24|0
1646739670000|2022-03-08 11:41:10|614.24|610.64|615.42|611.82|615.42|611.82|614.24|610.64|0
1646739680000|2022-03-08 11:41:20|615.82|612.22|615.42|611.82|615.82|612.22|615.42|611.82|0
1646739690000|2022-03-08 11:41:30|615.12|611.52|615.22|611.62|615.22|611.62|615.12|611.52|0
1646739700000|2022-03-08 11:41:40|614.83|611.23|614.24|610.64|614.83|611.23|614.24|610.64|0
1646739710000|2022-03-08 11:41:50|614.73|611.13|615.22|611.62|615.22|611.62|614.73|611.13|0
1646739720000|2022-03-08 11:42:00|615.12|611.52|615.71|612.11|615.71|612.11|615.12|611.52|0
1646739730000|2022-03-08 11:42:10|615.82|612.22|615.71|612.11|615.82|612.22|615.62|612.02|0
1646739740000|2022-03-08 11:42:20|615.42|611.82|615.62|612.02|615.62|612.02|615.03|611.43|0
1646739750000|2022-03-08 11:42:30|615.52|611.92|615.62|612.02|615.71|612.11|615.42|611.82|0
1646739760000|2022-03-08 11:42:40|615.82|612.22|615.22|611.62|615.82|612.22|615.22|611.62|0
1646739770000|2022-03-08 11:42:50|615.62|612.02|616.01|612.41|616.01|612.41|615.62|612.02|0
1646739780000|2022-03-08 11:43:00|615.71|612.11|615.91|612.31|616.11|612.51|615.71|612.11|0
1646739790000|2022-03-08 11:43:10|615.71|612.11|615.52|611.92|615.71|612.11|615.32|611.72|0
1646739800000|2022-03-08 11:43:20|615.42|611.82|614.73|611.13|615.42|611.82|614.73|611.13|0
1646739810000|2022-03-08 11:43:30|614.83|611.23|614.43|610.83|614.83|611.23|614.43|610.83|0
1646739820000|2022-03-08 11:43:40|614.63|611.03|614.33|610.73|614.63|611.03|614.13|610.53|0
1646739830000|2022-03-08 11:43:50|614.43|610.83|614.33|610.73|614.43|610.83|614.24|610.64|0
1646739840000|2022-03-08 11:44:00|613.94|610.34|614.33|610.73|614.73|611.13|613.94|610.34|0
1646739850000|2022-03-08 11:44:10|614.24|610.64|612.75|609.15|614.24|610.64|612.75|609.15|0
1646739860000|2022-03-08 11:44:20|612.56|608.96|612.75|609.15|612.75|609.15|612.56|608.96|0
1646739870000|2022-03-08 11:44:30|612.56|608.96|613.05|609.45|613.05|609.45|612.56|608.96|0
1646739880000|2022-03-08 11:44:40|612.95|609.35|613.25|609.65|613.25|609.65|612.75|609.15|0
1646739890000|2022-03-08 11:44:50|612.95|609.35|612.86|609.26|612.95|609.35|612.66|609.06|0
1646739900000|2022-03-08 11:45:00|613.05|609.45|613.54|609.94|613.54|609.94|613.05|609.45|0
1646739910000|2022-03-08 11:45:10|613.45|609.85|612.66|609.06|613.45|609.85|612.66|609.06|0
1646739920000|2022-03-08 11:45:20|612.75|609.15|613.74|610.14|613.74|610.14|612.75|609.15|0
1646739930000|2022-03-08 11:45:30|613.45|609.85|613.94|610.34|613.94|610.34|613.45|609.85|0
1646739940000|2022-03-08 11:45:40|614.33|610.73|614.13|610.53|614.33|610.73|614.13|610.53|0
1646739950000|2022-03-08 11:45:50|614.33|610.73|614.53|610.93|614.53|610.93|614.33|610.73|0
1646739960000|2022-03-08 11:46:00|614.83|611.23|614.33|610.73|614.83|611.23|614.33|610.73|0
1646739970000|2022-03-08 11:46:10|614.13|610.53|614.13|610.53|614.53|610.93|614.13|610.53|0
1646739980000|2022-03-08 11:46:20|614.63|611.03|614.73|611.13|614.73|611.13|614.43|610.83|0
1646739990000|2022-03-08 11:46:30|614.83|611.23|615.62|612.02|615.62|612.02|614.83|611.23|0
1646740000000|2022-03-08 11:46:40|615.71|612.11|615.82|612.22|615.82|612.22|615.71|612.11|0
1646740010000|2022-03-08 11:46:50|615.71|612.11|615.22|611.62|615.71|612.11|615.22|611.62|0
1646740020000|2022-03-08 11:47:00|615.32|611.72|614.92|611.32|615.32|611.72|614.92|611.32|0
1646740030000|2022-03-08 11:47:10|614.73|611.13|614.73|611.13|614.73|611.13|614.63|611.03|0
1646740040000|2022-03-08 11:47:20|614.63|611.03|614.63|611.03|614.63|611.03|614.24|610.64|0
1646740050000|2022-03-08 11:47:30|614.53|610.93|614.53|610.93|614.53|610.93|614.53|610.93|0
1646740060000|2022-03-08 11:47:40|614.43|610.83|614.53|610.93|614.63|611.03|614.43|610.83|0
1646740070000|2022-03-08 11:47:50|614.83|611.23|614.63|611.03|614.83|611.23|614.53|610.93|0
1646740080000|2022-03-08 11:48:00|614.43|610.83|614.33|610.73|614.53|610.93|614.33|610.73|0
1646740090000|2022-03-08 11:48:10|613.94|610.34|612.46|608.86|613.94|610.34|612.46|608.86|0
1646740100000|2022-03-08 11:48:20|611.18|607.58|611.08|607.48|611.18|607.58|610.98|607.38|0
1646740110000|2022-03-08 11:48:30|611.18|607.58|611.48|607.88|611.57|607.97|611.18|607.58|0
1646740120000|2022-03-08 11:48:40|610.98|607.38|610.49|606.89|610.98|607.38|610.39|606.79|0
1646740130000|2022-03-08 11:48:50|610.59|606.99|610.78|607.18|610.78|607.18|610.59|606.99|0
1646740140000|2022-03-08 11:49:00|610.59|606.99|609.8|606.2|610.59|606.99|609.8|606.2|0
1646740150000|2022-03-08 11:49:10|610|606.4|610.98|607.38|610.98|607.38|609.8|606.2|0
1646740160000|2022-03-08 11:49:20|610.59|606.99|610.78|607.18|610.88|607.28|610.59|606.99|0
1646740170000|2022-03-08 11:49:30|610|606.4|609.8|606.2|610.39|606.79|609.8|606.2|0
1646740180000|2022-03-08 11:49:40|609.51|605.91|609.41|605.81|609.51|605.91|609.41|605.81|0
1646740190000|2022-03-08 11:49:50|609.7|606.1|610.19|606.59|610.19|606.59|609.6|606|0
1646740200000|2022-03-08 11:50:00|610.69|607.09|610.98|607.38|610.98|607.38|610.49|606.89|0
1646740210000|2022-03-08 11:50:10|610.59|606.99|610.98|607.38|610.98|607.38|610.59|606.99|0
1646740220000|2022-03-08 11:50:20|611.18|607.58|611.37|607.77|611.57|607.97|611.18|607.58|0
1646740230000|2022-03-08 11:50:30|611.57|607.97|611.28|607.68|611.57|607.97|611.28|607.68|0
1646740240000|2022-03-08 11:50:40|611.18|607.58|611.47|607.87|611.47|607.87|610.88|607.28|0
1646740250000|2022-03-08 11:50:50|611.37|607.77|611.37|607.77|611.37|607.77|611.18|607.58|0
1646740260000|2022-03-08 11:51:00|611.77|608.17|610.98|607.38|611.77|608.17|610.98|607.38|0
1646740270000|2022-03-08 11:51:10|611.67|608.07|611.77|608.17|611.77|608.17|611.37|607.77|0
1646740280000|2022-03-08 11:51:20|611.47|607.87|610.98|607.38|611.57|607.97|610.98|607.38|0
1646740290000|2022-03-08 11:51:30|610.39|606.79|609.8|606.2|610.39|606.79|609.8|606.2|0
1646740300000|2022-03-08 11:51:40|609.9|606.3|609.4|605.8|609.9|606.3|609.4|605.8|0
1646740310000|2022-03-08 11:51:50|609.8|606.2|609.4|605.8|609.8|606.2|609.31|605.71|0
1646740320000|2022-03-08 11:52:00|610.19|606.59|610.49|606.89|610.49|606.89|610.1|606.5|0
1646740330000|2022-03-08 11:52:10|610.58|606.98|612.55|608.95|612.55|608.95|610.58|606.98|0
1646740340000|2022-03-08 11:52:20|612.66|609.06|612.07|608.47|612.75|609.15|612.07|608.47|0
1646740350000|2022-03-08 11:52:30|612.16|608.56|612.66|609.06|612.75|609.15|612.16|608.56|0
1646740360000|2022-03-08 11:52:40|612.46|608.86|612.26|608.66|612.46|608.86|612.26|608.66|0
1646740370000|2022-03-08 11:52:50|612.55|608.95|612.36|608.76|612.55|608.95|612.36|608.76|0
1646740380000|2022-03-08 11:53:00|611.87|608.27|612.16|608.56|612.26|608.66|611.87|608.27|0
1646740390000|2022-03-08 11:53:10|612.46|608.86|612.46|608.86|612.46|608.86|612.36|608.76|0
1646740400000|2022-03-08 11:53:20|612.55|608.95|612.06|608.46|612.55|608.95|612.06|608.46|0
1646740410000|2022-03-08 11:53:30|612.26|608.66|612.36|608.76|612.36|608.76|612.26|608.66|0
1646740420000|2022-03-08 11:53:40|612.46|608.86|612.06|608.46|612.55|608.95|612.06|608.46|0
1646740430000|2022-03-08 11:53:50|612.95|609.35|612.55|608.95|612.95|609.35|612.55|608.95|0
1646740440000|2022-03-08 11:54:00|612.46|608.86|612.55|608.95|612.55|608.95|612.26|608.66|0
1646740450000|2022-03-08 11:54:10|612.36|608.76|612.26|608.66|612.36|608.76|612.26|608.66|0
1646740460000|2022-03-08 11:54:20|612.36|608.76|612.26|608.66|612.46|608.86|612.26|608.66|0
1646740470000|2022-03-08 11:54:30|612.06|608.46|612.06|608.46|612.55|608.95|612.06|608.46|0
1646740480000|2022-03-08 11:54:40|611.96|608.36|611.57|607.97|611.96|608.36|611.57|607.97|0
1646740490000|2022-03-08 11:54:50|611.87|608.27|611.57|607.97|612.06|608.46|611.57|607.97|0
1646740500000|2022-03-08 11:55:00|611.37|607.77|610.69|607.09|611.67|608.07|610.69|607.09|0
1646740510000|2022-03-08 11:55:10|610.58|606.98|611.17|607.57|611.17|607.57|610.58|606.98|0
1646740520000|2022-03-08 11:55:20|610.88|607.28|611.37|607.77|611.57|607.97|610.88|607.28|0
1646740530000|2022-03-08 11:55:30|610.49|606.89|610.39|606.79|610.49|606.89|609.7|606.1|0
1646740540000|2022-03-08 11:55:40|610.19|606.59|610.1|606.5|610.19|606.59|609.99|606.39|0
1646740550000|2022-03-08 11:55:50|610.29|606.69|610.1|606.5|610.29|606.69|609.8|606.2|0
1646740560000|2022-03-08 11:56:00|610.29|606.69|610.29|606.69|610.78|607.18|610.29|606.69|0
1646740570000|2022-03-08 11:56:10|610.49|606.89|610.69|607.09|610.78|607.18|610.49|606.89|0
1646740580000|2022-03-08 11:56:20|610.58|606.98|609.8|606.2|610.58|606.98|609.8|606.2|0
1646740590000|2022-03-08 11:56:30|609.7|606.1|609.21|605.61|609.8|606.2|609.21|605.61|0
1646740600000|2022-03-08 11:56:40|609.31|605.71|609.11|605.51|609.31|605.71|609.11|605.51|0
1646740610000|2022-03-08 11:56:50|608.92|605.32|608.81|605.21|609.11|605.51|608.81|605.21|0
1646740620000|2022-03-08 11:57:00|609.4|605.8|609.21|605.61|609.4|605.8|609.01|605.41|0
1646740630000|2022-03-08 11:57:10|609.4|605.8|609.99|606.39|609.99|606.39|609.4|605.8|0
1646740640000|2022-03-08 11:57:20|610.19|606.59|609.6|606|610.19|606.59|609.6|606|0
1646740650000|2022-03-08 11:57:30|609.21|605.61|608.42|604.82|609.21|605.61|608.42|604.82|0
1646740660000|2022-03-08 11:57:40|608.52|604.92|608.33|604.73|608.62|605.02|608.33|604.73|0
1646740670000|2022-03-08 11:57:50|608.42|604.82|608.62|605.02|608.62|605.02|608.42|604.82|0
1646740680000|2022-03-08 11:58:00|608.42|604.82|608.62|605.02|608.62|605.02|608.42|604.82|0
1646740690000|2022-03-08 11:58:10|608.22|604.62|608.42|604.82|608.42|604.82|608.22|604.62|0
1646740700000|2022-03-08 11:58:20|608.33|604.73|609.01|605.41|609.01|605.41|608.22|604.62|0
1646740710000|2022-03-08 11:58:30|608.81|605.21|608.81|605.21|608.81|605.21|608.72|605.12|0
1646740720000|2022-03-08 11:58:40|608.72|605.12|608.62|605.02|608.81|605.21|608.62|605.02|0
1646740730000|2022-03-08 11:58:50|608.22|604.62|608.22|604.62|608.22|604.62|608.22|604.62|0
1646740740000|2022-03-08 11:59:00|608.33|604.73|608.22|604.62|608.62|605.02|608.22|604.62|0
1646740750000|2022-03-08 11:59:10|608.42|604.82|608.52|604.92|608.91|605.31|608.42|604.82|0
1646740760000|2022-03-08 11:59:20|608.91|605.31|608.72|605.12|608.91|605.31|608.72|605.12|0
1646740770000|2022-03-08 11:59:30|608.91|605.31|609.01|605.41|609.4|605.8|608.91|605.31|0
1646740780000|2022-03-08 11:59:40|609.21|605.61|609.01|605.41|609.4|605.8|609.01|605.41|0
1646740790000|2022-03-08 11:59:50|608.62|605.02|608.22|604.62|608.72|605.12|608.22|604.62|0
1646740800000|2022-03-08 12:00:00|608.42|604.82|608.62|605.02|609.5|605.9|608.42|604.82|0
1646740810000|2022-03-08 12:00:10|608.72|605.12|608.22|604.62|608.72|605.12|608.22|604.62|0
1646740820000|2022-03-08 12:00:20|606.46|602.86|608.62|605.02|608.62|605.02|606.36|602.76|0
1646740830000|2022-03-08 12:00:30|608.03|604.43|608.52|604.92|608.52|604.92|608.03|604.43|0
1646740840000|2022-03-08 12:00:40|608.81|605.21|609.5|605.9|609.7|606.1|608.81|605.21|0
1646740850000|2022-03-08 12:00:50|609.31|605.71|609.31|605.71|609.5|605.9|609.31|605.71|0
1646740860000|2022-03-08 12:01:00|609.21|605.61|609.01|605.41|609.21|605.61|609.01|605.41|0
1646740870000|2022-03-08 12:01:10|608.81|605.21|608.42|604.82|608.81|605.21|608.42|604.82|0
1646740880000|2022-03-08 12:01:20|608.52|604.92|609.01|605.41|609.01|605.41|608.52|604.92|0
1646740890000|2022-03-08 12:01:30|609.4|605.8|609.11|605.51|609.4|605.8|609.01|605.41|0
1646740900000|2022-03-08 12:01:40|609.4|605.8|609.5|605.9|609.5|605.9|609.31|605.71|0
1646740910000|2022-03-08 12:01:50|609.31|605.71|608.72|605.12|609.31|605.71|608.72|605.12|0
1646740920000|2022-03-08 12:02:00|608.52|604.92|608.22|604.62|608.52|604.92|607.93|604.33|0
1646740930000|2022-03-08 12:02:10|608.52|604.92|608.32|604.72|608.62|605.02|608.32|604.72|0
1646740940000|2022-03-08 12:02:20|608.03|604.43|607.83|604.23|608.03|604.43|607.83|604.23|0
1646740950000|2022-03-08 12:02:30|607.63|604.03|608.03|604.43|608.03|604.43|607.63|604.03|0
1646740960000|2022-03-08 12:02:40|607.83|604.23|608.13|604.53|608.22|604.62|607.83|604.23|0
1646740970000|2022-03-08 12:02:50|608.03|604.43|608.22|604.62|608.22|604.62|608.03|604.43|0
1646740980000|2022-03-08 12:03:00|608.03|604.43|608.42|604.82|608.42|604.82|608.03|604.43|0
1646740990000|2022-03-08 12:03:10|608.22|604.62|608.13|604.53|608.22|604.62|608.03|604.43|0
1646741000000|2022-03-08 12:03:20|607.93|604.33|607.63|604.03|607.93|604.33|607.63|604.03|0
1646741010000|2022-03-08 12:03:30|607.34|603.74|607.83|604.23|607.83|604.23|607.34|603.74|0
1646741020000|2022-03-08 12:03:40|607.44|603.84|606.85|603.25|607.44|603.84|606.85|603.25|0
1646741030000|2022-03-08 12:03:50|606.26|602.66|605.87|602.27|606.26|602.66|605.67|602.07|0
1646741040000|2022-03-08 12:04:00|606.36|602.76|606.56|602.96|606.56|602.96|606.06|602.46|0
1646741050000|2022-03-08 12:04:10|606.46|602.86|606.85|603.25|606.85|603.25|606.46|602.86|0
1646741060000|2022-03-08 12:04:20|606.36|602.76|606.06|602.46|606.36|602.76|606.06|602.46|0
1646741070000|2022-03-08 12:04:30|605.47|601.87|605.47|601.87|605.87|602.27|605.47|601.87|0
1646741080000|2022-03-08 12:04:40|605.87|602.27|606.06|602.46|606.06|602.46|605.87|602.27|0
1646741090000|2022-03-08 12:04:50|606.26|602.66|604.69|601.09|606.26|602.66|604.69|601.09|0
1646741100000|2022-03-08 12:05:00|604.89|601.29|604.3|600.7|605.08|601.48|604.3|600.7|0
1646741110000|2022-03-08 12:05:10|604.5|600.9|604.89|601.29|604.89|601.29|604.4|600.8|0
1646741120000|2022-03-08 12:05:20|604.6|601|604.3|600.7|604.6|601|604.3|600.7|0
1646741130000|2022-03-08 12:05:30|604.6|601|604.3|600.7|604.79|601.19|604.3|600.7|0
1646741140000|2022-03-08 12:05:40|604.5|600.9|604.5|600.9|604.6|601|604.5|600.9|0
1646741150000|2022-03-08 12:05:50|604.89|601.29|604.69|601.09|604.89|601.29|604.3|600.7|0
1646741160000|2022-03-08 12:06:00|604.79|601.19|605.08|601.48|605.08|601.48|604.69|601.09|0
1646741170000|2022-03-08 12:06:10|604.89|601.29|604.89|601.29|604.99|601.39|604.89|601.29|0
1646741180000|2022-03-08 12:06:20|605.28|601.68|605.47|601.87|605.87|602.27|605.28|601.68|0
1646741190000|2022-03-08 12:06:30|605.18|601.58|604.49|600.89|605.18|601.58|604.49|600.89|0
1646741200000|2022-03-08 12:06:40|604.3|600.7|604.3|600.7|604.3|600.7|604.3|600.7|0
1646741210000|2022-03-08 12:06:50|604.4|600.8|604.6|601|604.6|601|604.4|600.8|0
1646741220000|2022-03-08 12:07:00|604.49|600.89|604.69|601.09|605.28|601.68|604.49|600.89|0
1646741230000|2022-03-08 12:07:10|605.28|601.68|605.47|601.87|605.47|601.87|605.18|601.58|0
1646741240000|2022-03-08 12:07:20|605.08|601.48|604.89|601.29|605.08|601.48|604.89|601.29|0
1646741250000|2022-03-08 12:07:30|604.69|601.09|604.69|601.09|604.69|601.09|604.49|600.89|0
1646741260000|2022-03-08 12:07:40|604.79|601.19|604.89|601.29|605.08|601.48|604.79|601.19|0
1646741270000|2022-03-08 12:07:50|604.49|600.89|604.3|600.7|604.49|600.89|604.3|600.7|0
1646741280000|2022-03-08 12:08:00|604.49|600.89|604.3|600.7|604.49|600.89|604.3|600.7|0
1646741310000|2022-03-08 12:08:30|604.4|600.8|605.18|601.58|605.18|601.58|604.4|600.8|0
1646741320000|2022-03-08 12:08:40|605.08|601.48|604.89|601.29|605.08|601.48|604.69|601.09|0
1646741330000|2022-03-08 12:08:50|605.08|601.48|604.6|601|605.08|601.48|604.49|600.89|0
1646741340000|2022-03-08 12:09:00|605.28|601.68|605.08|601.48|605.28|601.68|605.08|601.48|0
1646741350000|2022-03-08 12:09:10|605.28|601.68|604.69|601.09|605.28|601.68|604.69|601.09|0
1646741360000|2022-03-08 12:09:20|605.28|601.68|604.89|601.29|605.28|601.68|604.89|601.29|0
1646741370000|2022-03-08 12:09:30|604.69|601.09|604.49|600.89|604.99|601.39|604.49|600.89|0
1646741380000|2022-03-08 12:09:40|604.3|600.7|604.69|601.09|604.69|601.09|604.3|600.7|0
1646741390000|2022-03-08 12:09:50|604.3|600.7|604.2|600.6|604.69|601.09|604.2|600.6|0
1646741400000|2022-03-08 12:10:00|604.1|600.5|603.51|599.91|604.1|600.5|603.51|599.91|0
1646741430000|2022-03-08 12:10:30|602.54|598.94|602.54|598.94|602.54|598.94|602.54|598.94|0
1646741440000|2022-03-08 12:10:40|602.73|599.13|602.73|599.13|602.73|599.13|602.34|598.74|0
1646741450000|2022-03-08 12:10:50|602.54|598.94|601.95|598.35|602.54|598.94|601.95|598.35|0
1646741460000|2022-03-08 12:11:00|602.15|598.55|602.05|598.45|602.15|598.55|601.95|598.35|0
1646741470000|2022-03-08 12:11:10|602.34|598.74|601.95|598.35|602.34|598.74|601.95|598.35|0
1646741480000|2022-03-08 12:11:20|601.56|597.96|600.78|597.18|601.56|597.96|600.78|597.18|0
1646741490000|2022-03-08 12:11:30|600.88|597.28|600.58|596.98|600.88|597.28|600.39|596.79|0
1646741500000|2022-03-08 12:11:40|600.39|596.79|600.58|596.98|600.58|596.98|600.39|596.79|0
1646741510000|2022-03-08 12:11:50|600.68|597.08|600.58|596.98|600.68|597.08|600.58|596.98|0
1646741520000|2022-03-08 12:12:00|600.39|596.79|600.19|596.59|600.58|596.98|600.19|596.59|0
1646741530000|2022-03-08 12:12:10|600.39|596.79|600.78|597.18|600.78|597.18|600.29|596.69|0
1646741540000|2022-03-08 12:12:20|600.39|596.79|601.17|597.57|601.17|597.57|600.39|596.79|0
1646741550000|2022-03-08 12:12:30|601.36|597.76|602.54|598.94|602.54|598.94|601.36|597.76|0
1646741560000|2022-03-08 12:12:40|601.75|598.15|602.34|598.74|602.34|598.74|601.56|597.96|0
1646741570000|2022-03-08 12:12:50|602.15|598.55|602.15|598.55|602.15|598.55|602.15|598.55|0
1646741580000|2022-03-08 12:13:00|601.95|598.35|601.75|598.15|602.34|598.74|601.75|598.15|0
1646741590000|2022-03-08 12:13:10|600.78|597.18|598.34|594.74|600.78|597.18|598.34|594.74|0
1646741600000|2022-03-08 12:13:20|598.44|594.84|597.85|594.25|598.44|594.84|597.85|594.25|0
1646741610000|2022-03-08 12:13:30|597.95|594.35|597.85|594.25|598.05|594.45|597.85|594.25|0
1646741620000|2022-03-08 12:13:40|597.66|594.06|598.34|594.74|598.34|594.74|597.66|594.06|0
1646741630000|2022-03-08 12:13:50|598.24|594.64|597.85|594.25|598.24|594.64|597.85|594.25|0
1646741640000|2022-03-08 12:14:00|598.83|595.23|598.54|594.94|598.83|595.23|598.54|594.94|0
1646741650000|2022-03-08 12:14:10|598.83|595.23|598.83|595.23|598.83|595.23|598.63|595.03|0
1646741660000|2022-03-08 12:14:20|599.02|595.42|600|596.4|600|596.4|599.02|595.42|0
1646741670000|2022-03-08 12:14:30|599.41|595.81|599.12|595.52|599.41|595.81|598.83|595.23|0
1646741680000|2022-03-08 12:14:40|599.22|595.62|598.54|594.94|599.32|595.72|598.24|594.64|0
1646741690000|2022-03-08 12:14:50|598.05|594.45|598.15|594.55|598.24|594.64|598.05|594.45|0
1646741700000|2022-03-08 12:15:00|598.24|594.64|598.63|595.03|598.63|595.03|598.24|594.64|0
1646741710000|2022-03-08 12:15:10|598.24|594.64|597.85|594.25|598.24|594.64|597.85|594.25|0
1646741720000|2022-03-08 12:15:20|597.66|594.06|597.66|594.06|597.85|594.25|597.66|594.06|0
1646741730000|2022-03-08 12:15:30|597.85|594.25|597.85|594.25|598.05|594.45|597.66|594.06|0
1646741740000|2022-03-08 12:15:40|598.15|594.55|598.34|594.74|598.63|595.03|598.15|594.55|0
1646741750000|2022-03-08 12:15:50|598.44|594.84|598.34|594.74|598.54|594.94|598.34|594.74|0
1646741760000|2022-03-08 12:16:00|598.63|595.03|598.34|594.74|598.63|595.03|598.05|594.45|0
1646741770000|2022-03-08 12:16:10|598.24|594.64|598.05|594.45|598.44|594.84|598.05|594.45|0
1646741780000|2022-03-08 12:16:20|597.66|594.06|597.85|594.25|598.05|594.45|597.66|594.06|0
1646741790000|2022-03-08 12:16:30|597.76|594.16|599.88|596.28|599.88|596.28|597.66|594.06|0
1646741800000|2022-03-08 12:16:40|599.99|596.39|596.44|592.84|599.99|596.39|596.24|592.64|0
1646741810000|2022-03-08 12:16:50|598.06|594.46|598.35|594.75|598.45|594.85|598.06|594.46|0
1646741820000|2022-03-08 12:17:00|598.25|594.65|597.86|594.26|598.25|594.65|597.86|594.26|0
1646741830000|2022-03-08 12:17:10|597.96|594.36|599.23|595.63|599.42|595.82|597.96|594.36|0
1646741840000|2022-03-08 12:17:20|599.33|595.73|599.33|595.73|599.42|595.82|599.33|595.73|0
1646741850000|2022-03-08 12:17:30|599.52|595.92|600.2|596.6|600.2|596.6|599.52|595.92|0
1646741860000|2022-03-08 12:17:40|600.4|596.8|600.01|596.41|600.4|596.8|600.01|596.41|0
1646741870000|2022-03-08 12:17:50|600.11|596.51|600.59|596.99|600.59|596.99|600.11|596.51|0
1646741880000|2022-03-08 12:18:00|600.4|596.8|600.2|596.6|600.4|596.8|599.91|596.31|0
1646741890000|2022-03-08 12:18:10|600.4|596.8|601.18|597.58|601.47|597.87|600.4|596.8|0
1646741900000|2022-03-08 12:18:20|600.98|597.38|600.79|597.19|600.98|597.38|600.79|597.19|0
1646741910000|2022-03-08 12:18:30|600.59|596.99|600.59|596.99|600.59|596.99|600.59|596.99|0
1646741920000|2022-03-08 12:18:40|600.79|597.19|600.69|597.09|600.98|597.38|600.69|597.09|0
1646741930000|2022-03-08 12:18:50|600.4|596.8|600.3|596.7|600.4|596.8|600.2|596.6|0
1646741940000|2022-03-08 12:19:00|600.79|597.19|600.89|597.29|600.89|597.29|600.59|596.99|0
1646741950000|2022-03-08 12:19:10|600.98|597.38|601.18|597.58|601.57|597.97|600.98|597.38|0
1646741960000|2022-03-08 12:19:20|601.08|597.48|601.18|597.58|601.37|597.77|601.08|597.48|0
1646741970000|2022-03-08 12:19:30|601.08|597.48|601.18|597.58|601.57|597.97|601.08|597.48|0
1646741980000|2022-03-08 12:19:40|601.08|597.48|600.89|597.29|601.08|597.48|600.89|597.29|0
1646741990000|2022-03-08 12:19:50|601.18|597.58|601.37|597.77|601.37|597.77|601.18|597.58|0
1646742000000|2022-03-08 12:20:00|601.67|598.07|601.86|598.26|601.86|598.26|601.57|597.97|0
1646742010000|2022-03-08 12:20:10|601.96|598.36|601.76|598.16|602.06|598.46|601.76|598.16|0
1646742020000|2022-03-08 12:20:20|601.57|597.97|601.57|597.97|601.67|598.07|601.57|597.97|0
1646742030000|2022-03-08 12:20:30|602.35|598.75|602.93|599.33|602.93|599.33|602.35|598.75|0
1646742040000|2022-03-08 12:20:40|603.03|599.43|601.96|598.36|603.03|599.43|601.96|598.36|0
1646742050000|2022-03-08 12:20:50|602.15|598.55|602.35|598.75|602.35|598.75|602.06|598.46|0
1646742060000|2022-03-08 12:21:00|602.54|598.94|602.64|599.04|602.84|599.24|602.54|598.94|0
1646742070000|2022-03-08 12:21:10|602.74|599.14|602.74|599.14|603.13|599.53|602.74|599.14|0
1646742080000|2022-03-08 12:21:20|602.45|598.85|603.13|599.53|603.13|599.53|602.45|598.85|0
1646742090000|2022-03-08 12:21:30|602.93|599.33|602.74|599.14|602.93|599.33|602.64|599.04|0
1646742100000|2022-03-08 12:21:40|603.03|599.43|603.32|599.72|603.32|599.72|602.93|599.33|0
1646742110000|2022-03-08 12:21:50|603.43|599.83|603.13|599.53|603.43|599.83|603.13|599.53|0
1646742120000|2022-03-08 12:22:00|603.23|599.63|603.43|599.83|603.43|599.83|602.93|599.33|0
1646742130000|2022-03-08 12:22:10|603.32|599.72|603.52|599.92|603.52|599.92|603.32|599.72|0
1646742140000|2022-03-08 12:22:20|603.32|599.72|602.74|599.14|603.32|599.72|602.74|599.14|0
1646742150000|2022-03-08 12:22:30|602.93|599.33|602.35|598.75|602.93|599.33|602.35|598.75|0
1646742160000|2022-03-08 12:22:40|602.45|598.85|602.35|598.75|602.45|598.85|602.35|598.75|0
1646742170000|2022-03-08 12:22:50|601.96|598.36|602.35|598.75|602.35|598.75|601.96|598.36|0
1646742180000|2022-03-08 12:23:00|602.54|598.94|602.54|598.94|603.32|599.72|602.54|598.94|0
1646742190000|2022-03-08 12:23:10|602.74|599.14|602.45|598.85|602.84|599.24|602.35|598.75|0
1646742200000|2022-03-08 12:23:20|602.35|598.75|602.74|599.14|602.74|599.14|602.15|598.55|0
1646742210000|2022-03-08 12:23:30|602.64|599.04|602.64|599.04|603.03|599.43|602.64|599.04|0
1646742220000|2022-03-08 12:23:40|602.35|598.75|602.74|599.14|602.74|599.14|602.35|598.75|0
1646742230000|2022-03-08 12:23:50|603.32|599.72|602.64|599.04|603.32|599.72|602.64|599.04|0
1646742240000|2022-03-08 12:24:00|602.74|599.14|602.93|599.33|602.93|599.33|602.74|599.14|0
1646742250000|2022-03-08 12:24:10|603.13|599.53|602.93|599.33|603.23|599.63|602.93|599.33|0
1646742260000|2022-03-08 12:24:20|602.84|599.24|603.13|599.53|603.13|599.53|602.84|599.24|0
1646742270000|2022-03-08 12:24:30|603.03|599.43|603.23|599.63|603.32|599.72|602.93|599.33|0
1646742280000|2022-03-08 12:24:40|603.32|599.72|603.13|599.53|603.32|599.72|603.13|599.53|0
1646742290000|2022-03-08 12:24:50|602.93|599.33|602.93|599.33|602.93|599.33|602.93|599.33|0
1646742300000|2022-03-08 12:25:00|602.74|599.14|602.74|599.14|602.74|599.14|602.54|598.94|0
1646742310000|2022-03-08 12:25:10|602.54|598.94|601.37|597.77|602.54|598.94|601.37|597.77|0
1646742320000|2022-03-08 12:25:20|601.17|597.57|600.88|597.28|601.17|597.57|600.88|597.28|0
1646742330000|2022-03-08 12:25:30|600.59|596.99|600.49|596.89|600.69|597.09|600.49|596.89|0
1646742340000|2022-03-08 12:25:40|600.78|597.18|600.78|597.18|600.98|597.38|600.78|597.18|0
1646742350000|2022-03-08 12:25:50|600.98|597.38|599.91|596.31|600.98|597.38|599.91|596.31|0
1646742360000|2022-03-08 12:26:00|599.61|596.01|600.88|597.28|600.88|597.28|599.52|595.92|0
1646742370000|2022-03-08 12:26:10|601.37|597.77|601.47|597.87|601.56|597.96|601.37|597.77|0
1646742380000|2022-03-08 12:26:20|601.37|597.77|601.17|597.57|601.76|598.16|601.17|597.57|0
1646742390000|2022-03-08 12:26:30|601.56|597.96|602.34|598.74|602.34|598.74|601.56|597.96|0
1646742400000|2022-03-08 12:26:40|602.45|598.85|603.03|599.43|603.03|599.43|602.45|598.85|0
1646742410000|2022-03-08 12:26:50|603.23|599.63|604.1|600.5|604.1|600.5|603.23|599.63|0
1646742420000|2022-03-08 12:27:00|603.81|600.21|603.71|600.11|603.91|600.31|603.71|600.11|0
1646742430000|2022-03-08 12:27:10|603.62|600.02|604.21|600.61|604.21|600.61|603.62|600.02|0
1646742440000|2022-03-08 12:27:20|604.79|601.19|605.67|602.07|605.67|602.07|604.79|601.19|0
1646742450000|2022-03-08 12:27:30|605.08|601.48|605.67|602.07|605.67|602.07|605.08|601.48|0
1646742460000|2022-03-08 12:27:40|605.58|601.98|605.47|601.87|605.77|602.17|605.47|601.87|0
1646742470000|2022-03-08 12:27:50|605.58|601.98|606.26|602.66|606.26|602.66|605.58|601.98|0
1646742480000|2022-03-08 12:28:00|606.06|602.46|605.47|601.87|606.06|602.46|605.47|601.87|0
1646742490000|2022-03-08 12:28:10|605.77|602.17|606.45|602.85|606.75|603.15|605.77|602.17|0
1646742500000|2022-03-08 12:28:20|606.26|602.66|606.36|602.76|606.36|602.76|606.26|602.66|0
1646742510000|2022-03-08 12:28:30|605.87|602.27|606.56|602.96|606.56|602.96|605.87|602.27|0
1646742520000|2022-03-08 12:28:40|605.87|602.27|605.67|602.07|606.06|602.46|605.67|602.07|0
1646742530000|2022-03-08 12:28:50|605.77|602.17|606.85|603.25|606.85|603.25|605.08|601.48|0
1646742540000|2022-03-08 12:29:00|606.56|602.96|606.26|602.66|606.56|602.96|606.26|602.66|0
1646742550000|2022-03-08 12:29:10|606.45|602.85|606.56|602.96|606.56|602.96|606.45|602.85|0
1646742560000|2022-03-08 12:29:20|606.06|602.46|606.36|602.76|606.36|602.76|606.06|602.46|0
1646742570000|2022-03-08 12:29:30|606.16|602.56|605.47|601.87|606.16|602.56|605.47|601.87|0
1646742580000|2022-03-08 12:29:40|606.16|602.56|606.45|602.85|606.45|602.85|605.97|602.37|0
1646742590000|2022-03-08 12:29:50|607.14|603.54|606.85|603.25|607.43|603.83|606.75|603.15|0
1646742600000|2022-03-08 12:30:00|606.95|603.35|606.56|602.96|606.95|603.35|606.56|602.96|0
1646742610000|2022-03-08 12:30:10|606.95|603.35|607.73|604.13|607.83|604.23|606.95|603.35|0
1646742620000|2022-03-08 12:30:20|606.85|603.25|608.22|604.62|608.22|604.62|606.85|603.25|0
1646742630000|2022-03-08 12:30:30|608.02|604.42|607.83|604.23|608.02|604.42|607.83|604.23|0
1646742640000|2022-03-08 12:30:40|608.02|604.42|607.93|604.33|608.02|604.42|607.83|604.23|0
1646742650000|2022-03-08 12:30:50|608.12|604.52|608.41|604.81|608.41|604.81|608.12|604.52|0
1646742660000|2022-03-08 12:31:00|608.61|605.01|608.41|604.81|608.61|605.01|608.22|604.62|0
1646742670000|2022-03-08 12:31:10|609.11|605.51|610.29|606.69|610.68|607.08|609.11|605.51|0
1646742680000|2022-03-08 12:31:20|610.18|606.58|609.2|605.6|610.18|606.58|609.2|605.6|0
1646742690000|2022-03-08 12:31:30|608.81|605.21|608.32|604.72|608.81|605.21|608.32|604.72|0
1646742700000|2022-03-08 12:31:40|608.02|604.42|608.22|604.62|608.81|605.21|608.02|604.42|0
1646742710000|2022-03-08 12:31:50|607.93|604.33|608.22|604.62|608.41|604.81|607.93|604.33|0
1646742720000|2022-03-08 12:32:00|608.32|604.72|609|605.4|609.2|605.6|608.32|604.72|0
1646742730000|2022-03-08 12:32:10|609.2|605.6|609.59|605.99|609.59|605.99|609.2|605.6|0
1646742740000|2022-03-08 12:32:20|609.7|606.1|609|605.4|609.7|606.1|608.91|605.31|0
1646742750000|2022-03-08 12:32:30|608.52|604.92|608.91|605.31|608.91|605.31|608.52|604.92|0
1646742760000|2022-03-08 12:32:40|608.81|605.21|609.2|605.6|609.2|605.6|608.81|605.21|0
1646742770000|2022-03-08 12:32:50|609.4|605.8|609.5|605.9|609.59|605.99|609.4|605.8|0
1646742780000|2022-03-08 12:33:00|609|605.4|607.63|604.03|609|605.4|607.63|604.03|0
1646742790000|2022-03-08 12:33:10|607.93|604.33|607.83|604.23|608.32|604.72|607.83|604.23|0
1646742800000|2022-03-08 12:33:20|607.73|604.13|607.53|603.93|607.93|604.33|607.53|603.93|0
1646742810000|2022-03-08 12:33:30|607.34|603.74|607.14|603.54|607.34|603.74|607.14|603.54|0
1646742820000|2022-03-08 12:33:40|607.24|603.64|607.34|603.74|607.34|603.74|607.14|603.54|0
1646742830000|2022-03-08 12:33:50|607.04|603.44|607.43|603.83|607.43|603.83|607.04|603.44|0
1646742840000|2022-03-08 12:34:00|606.84|603.24|606.36|602.76|606.84|603.24|606.36|602.76|0
1646742850000|2022-03-08 12:34:10|606.45|602.85|606.16|602.56|606.45|602.85|606.06|602.46|0
1646742860000|2022-03-08 12:34:20|606.26|602.66|606.06|602.46|606.26|602.66|605.86|602.26|0
1646742870000|2022-03-08 12:34:30|606.16|602.56|605.57|601.97|606.16|602.56|605.57|601.97|0
1646742880000|2022-03-08 12:34:40|605.86|602.26|605.77|602.17|606.16|602.56|605.77|602.17|0
1646742890000|2022-03-08 12:34:50|605.28|601.68|605.67|602.07|605.67|602.07|605.28|601.68|0
1646742900000|2022-03-08 12:35:00|605.77|602.17|606.75|603.15|606.75|603.15|605.77|602.17|0
1646742910000|2022-03-08 12:35:10|606.36|602.76|606.95|603.35|606.95|603.35|605.97|602.37|0
1646742920000|2022-03-08 12:35:20|606.84|603.24|606.75|603.15|607.04|603.44|606.75|603.15|0
1646742930000|2022-03-08 12:35:30|606.84|603.24|606.45|602.85|606.84|603.24|606.45|602.85|0
1646742940000|2022-03-08 12:35:40|606.55|602.95|606.26|602.66|606.55|602.95|606.26|602.66|0
1646742950000|2022-03-08 12:35:50|606.55|602.95|607.24|603.64|607.34|603.74|606.55|602.95|0
1646742960000|2022-03-08 12:36:00|607.34|603.74|606.45|602.85|607.34|603.74|606.45|602.85|0
1646742970000|2022-03-08 12:36:10|606.84|603.24|607.24|603.64|607.43|603.83|606.84|603.24|0
1646742980000|2022-03-08 12:36:20|607.34|603.74|607.14|603.54|607.43|603.83|607.14|603.54|0
1646742990000|2022-03-08 12:36:30|607.24|603.64|607.04|603.44|607.24|603.64|607.04|603.44|0
1646743000000|2022-03-08 12:36:40|606.75|603.15|606.84|603.24|606.84|603.24|606.65|603.05|0
1646743010000|2022-03-08 12:36:50|606.45|602.85|606.84|603.24|606.84|603.24|606.45|602.85|0
1646743020000|2022-03-08 12:37:00|606.55|602.95|606.16|602.56|606.55|602.95|606.16|602.56|0
1646743030000|2022-03-08 12:37:10|605.97|602.37|606.06|602.46|606.26|602.66|605.86|602.26|0
1646743040000|2022-03-08 12:37:20|606.16|602.56|607.43|603.83|607.43|603.83|606.16|602.56|0
1646743050000|2022-03-08 12:37:30|607.53|603.93|607.34|603.74|607.53|603.93|607.34|603.74|0
1646743060000|2022-03-08 12:37:40|607.53|603.93|607.63|604.03|607.63|604.03|607.53|603.93|0
1646743070000|2022-03-08 12:37:50|607.53|603.93|607.43|603.83|607.53|603.93|607.43|603.83|0
1646743080000|2022-03-08 12:38:00|607.53|603.93|607.43|603.83|607.53|603.93|607.34|603.74|0
1646743090000|2022-03-08 12:38:10|607.53|603.93|607.82|604.22|607.82|604.22|607.53|603.93|0
1646743100000|2022-03-08 12:38:20|607.63|604.03|608.71|605.11|608.71|605.11|607.63|604.03|0
1646743110000|2022-03-08 12:38:30|608.81|605.21|608.91|605.31|608.91|605.31|608.61|605.01|0
1646743120000|2022-03-08 12:38:40|609.2|605.6|609.59|605.99|609.59|605.99|609.2|605.6|0
1646743130000|2022-03-08 12:38:50|609.39|605.79|609.69|606.09|609.89|606.29|609.39|605.79|0
1646743140000|2022-03-08 12:39:00|609.98|606.38|609.39|605.79|609.98|606.38|609.2|605.6|0
1646743150000|2022-03-08 12:39:10|609.5|605.9|609.2|605.6|609.69|606.09|609.2|605.6|0
1646743160000|2022-03-08 12:39:20|608.22|604.62|608.51|604.91|608.51|604.91|608.22|604.62|0
1646743170000|2022-03-08 12:39:30|608.41|604.81|609|605.4|609|605.4|608.41|604.81|0
1646743180000|2022-03-08 12:39:40|608.71|605.11|608.61|605.01|608.91|605.31|608.61|605.01|0
1646743190000|2022-03-08 12:39:50|609.2|605.6|609|605.4|609.2|605.6|609|605.4|0
1646743200000|2022-03-08 12:40:00|609.2|605.6|608.22|604.62|609.2|605.6|608.22|604.62|0
1646743210000|2022-03-08 12:40:10|608.51|604.91|608.12|604.52|608.51|604.91|607.82|604.22|0
1646743220000|2022-03-08 12:40:20|608.22|604.62|608.22|604.62|608.22|604.62|608.12|604.52|0
1646743230000|2022-03-08 12:40:30|608.61|605.01|608.51|604.91|608.71|605.11|608.51|604.91|0
1646743240000|2022-03-08 12:40:40|609.1|605.5|609.5|605.9|609.5|605.9|609.1|605.5|0
1646743250000|2022-03-08 12:40:50|610.18|606.58|610.09|606.49|610.18|606.58|609.79|606.19|0
1646743260000|2022-03-08 12:41:00|610.48|606.88|611.95|608.35|611.95|608.35|610.48|606.88|0
1646743270000|2022-03-08 12:41:10|611.56|607.96|613.33|609.73|613.33|609.73|611.56|607.96|0
1646743280000|2022-03-08 12:41:20|612.94|609.34|615.89|612.29|615.89|612.29|612.94|609.34|0
1646743290000|2022-03-08 12:41:30|616|612.4|615.1|611.5|616|612.4|614.91|611.31|0
1646743300000|2022-03-08 12:41:40|615.01|611.41|614.81|611.21|615.01|611.41|614.81|611.21|0
1646743310000|2022-03-08 12:41:50|615.4|611.8|616|612.4|616|612.4|615.4|611.8|0
1646743320000|2022-03-08 12:42:00|616.99|613.39|616.49|612.89|617.08|613.48|616.19|612.59|0
1646743330000|2022-03-08 12:42:10|617.18|613.58|615.6|612|617.18|613.58|615.5|611.9|0
1646743340000|2022-03-08 12:42:20|615.4|611.8|616.19|612.59|616.19|612.59|615.4|611.8|0
1646743350000|2022-03-08 12:42:30|616.09|612.49|615.8|612.2|616.09|612.49|615.6|612|0
1646743360000|2022-03-08 12:42:40|615.6|612|615.7|612.1|616.09|612.49|615.6|612|0
1646743370000|2022-03-08 12:42:50|615.5|611.9|614.81|611.21|615.5|611.9|614.71|611.11|0
1646743380000|2022-03-08 12:43:00|614.71|611.11|613.83|610.23|614.71|611.11|613.83|610.23|0
1646743390000|2022-03-08 12:43:10|613.92|610.32|613.72|610.12|613.92|610.32|613.72|610.12|0
1646743400000|2022-03-08 12:43:20|614.12|610.52|613.72|610.12|614.12|610.52|613.72|610.12|0
1646743410000|2022-03-08 12:43:30|613.92|610.32|614.12|610.52|614.51|610.91|613.92|610.32|0
1646743420000|2022-03-08 12:43:40|614.51|610.91|614.71|611.11|614.71|611.11|614.51|610.91|0
1646743430000|2022-03-08 12:43:50|615.3|611.7|615.8|612.2|615.89|612.29|615.3|611.7|0
1646743440000|2022-03-08 12:44:00|615.89|612.29|615.6|612|615.89|612.29|613.83|610.23|0
1646743450000|2022-03-08 12:44:10|616|612.4|615.8|612.2|616|612.4|615.4|611.8|0
1646743460000|2022-03-08 12:44:20|615.6|612|615.6|612|615.6|612|615.5|611.9|0
1646743470000|2022-03-08 12:44:30|615.7|612.1|616.19|612.59|616.19|612.59|615.6|612|0
1646743480000|2022-03-08 12:44:40|615.89|612.29|616.29|612.69|616.29|612.69|615.89|612.29|0
1646743490000|2022-03-08 12:44:50|616.49|612.89|616.88|613.28|616.88|613.28|616.49|612.89|0
1646743500000|2022-03-08 12:45:00|617.18|613.58|616.59|612.99|617.18|613.58|616.59|612.99|0
1646743510000|2022-03-08 12:45:10|617.58|613.98|616.98|613.38|617.58|613.98|616.98|613.38|0
1646743520000|2022-03-08 12:45:20|616.79|613.19|616.98|613.38|617.67|614.07|616.79|613.19|0
1646743530000|2022-03-08 12:45:30|617.58|613.98|618.17|614.57|618.17|614.57|617.58|613.98|0
1646743540000|2022-03-08 12:45:40|617.78|614.18|618.46|614.86|618.46|614.86|617.58|613.98|0
1646743550000|2022-03-08 12:45:50|618.27|614.67|618.96|615.36|618.96|615.36|618.27|614.67|0
1646743560000|2022-03-08 12:46:00|619.45|615.85|618.86|615.26|619.65|616.05|618.86|615.26|0
1646743570000|2022-03-08 12:46:10|621.04|617.44|620.25|616.65|621.24|617.64|620.25|616.65|0
1646743580000|2022-03-08 12:46:20|619.65|616.05|619.45|615.85|619.65|616.05|619.16|615.56|0
1646743590000|2022-03-08 12:46:30|617.89|614.29|617.79|614.19|617.89|614.29|617.79|614.19|0
1646743600000|2022-03-08 12:46:40|617.49|613.89|616.3|612.7|617.49|613.89|616.3|612.7|0
1646743610000|2022-03-08 12:46:50|615.99|612.39|618.5|614.9|618.6|615|615.99|612.39|0
1646743620000|2022-03-08 12:47:00|618.9|615.3|619.69|616.09|619.69|616.09|618.6|615|0
1646743630000|2022-03-08 12:47:10|619.39|615.79|619.78|616.18|620.18|616.58|619.39|615.79|0
1646743640000|2022-03-08 12:47:20|619.39|615.79|619.59|615.99|619.59|615.99|619.39|615.79|0
1646743650000|2022-03-08 12:47:30|619.69|616.09|620.18|616.58|620.18|616.58|619.49|615.89|0
1646743660000|2022-03-08 12:47:40|619.98|616.38|619.19|615.59|619.98|616.38|619.19|615.59|0
1646743670000|2022-03-08 12:47:50|619.39|615.79|618.7|615.1|619.39|615.79|618.3|614.7|0
1646743680000|2022-03-08 12:48:00|619.39|615.79|618.79|615.19|619.39|615.79|618.6|615|0
1646743690000|2022-03-08 12:48:10|619.29|615.69|619.19|615.59|619.49|615.89|619.19|615.59|0
1646743700000|2022-03-08 12:48:20|619.29|615.69|619.98|616.38|619.98|616.38|619.09|615.49|0
1646743710000|2022-03-08 12:48:30|620.28|616.68|619.39|615.79|620.28|616.68|619.39|615.79|0
1646743720000|2022-03-08 12:48:40|620.18|616.58|620.09|616.49|620.38|616.78|620.09|616.49|0
1646743730000|2022-03-08 12:48:50|619.89|616.29|619.49|615.89|619.98|616.38|619.09|615.49|0
1646743740000|2022-03-08 12:49:00|619.69|616.09|618.99|615.39|619.69|616.09|618.99|615.39|0
1646743750000|2022-03-08 12:49:10|618.5|614.9|618.4|614.8|618.6|615|618.4|614.8|0
1646743760000|2022-03-08 12:49:20|618.1|614.5|617.71|614.11|618.1|614.5|617.61|614.01|0
1646743770000|2022-03-08 12:49:30|617.8|614.2|618.5|614.9|618.5|614.9|617.8|614.2|0
1646743780000|2022-03-08 12:49:40|618.4|614.8|618.99|615.39|618.99|615.39|618.4|614.8|0
1646743790000|2022-03-08 12:49:50|619.49|615.89|618.6|615|619.49|615.89|618.6|615|0
1646743800000|2022-03-08 12:50:00|619.49|615.89|620.08|616.48|620.38|616.78|619.49|615.89|0
1646743810000|2022-03-08 12:50:10|620.58|616.98|621.57|617.97|621.57|617.97|620.58|616.98|0
1646743820000|2022-03-08 12:50:20|621.27|617.67|621.57|617.97|621.57|617.97|621.08|617.48|0
1646743830000|2022-03-08 12:50:30|622.16|618.56|622.56|618.96|622.56|618.96|622.16|618.56|0
1646743840000|2022-03-08 12:50:40|622.66|619.06|622.56|618.96|622.76|619.16|622.56|618.96|0
1646743850000|2022-03-08 12:50:50|622.47|618.87|622.47|618.87|623.06|619.46|622.47|618.87|0
1646743860000|2022-03-08 12:51:00|622.36|618.76|621.87|618.27|622.36|618.76|621.87|618.27|0
1646743870000|2022-03-08 12:51:10|621.96|618.36|622.36|618.76|622.36|618.76|621.96|618.36|0
1646743880000|2022-03-08 12:51:20|622.27|618.67|623.06|619.46|623.06|619.46|622.27|618.67|0
1646743890000|2022-03-08 12:51:30|622.76|619.16|621.87|618.27|622.76|619.16|621.87|618.27|0
1646743900000|2022-03-08 12:51:40|621.77|618.17|621.87|618.27|621.87|618.27|621.57|617.97|0
1646743910000|2022-03-08 12:51:50|622.16|618.56|622.27|618.67|622.46|618.86|622.16|618.56|0
1646743920000|2022-03-08 12:52:00|622.86|619.26|622.46|618.86|622.86|619.26|622.36|618.76|0
1646743930000|2022-03-08 12:52:10|622.36|618.76|622.27|618.67|622.46|618.86|622.27|618.67|0
1646743940000|2022-03-08 12:52:20|622.16|618.56|621.96|618.36|622.16|618.56|621.87|618.27|0
1646743950000|2022-03-08 12:52:30|621.67|618.07|621.17|617.57|621.67|618.07|621.17|617.57|0
1646743960000|2022-03-08 12:52:40|621.37|617.77|620.68|617.08|621.37|617.77|620.68|617.08|0
1646743970000|2022-03-08 12:52:50|620.38|616.78|619.78|616.18|620.38|616.78|619.78|616.18|0
1646743980000|2022-03-08 12:53:00|619.49|615.89|619.89|616.29|619.89|616.29|619.49|615.89|0
1646743990000|2022-03-08 12:53:10|620.28|616.68|621.27|617.67|621.27|617.67|620.28|616.68|0
1646744000000|2022-03-08 12:53:20|620.77|617.17|620.38|616.78|621.08|617.48|620.38|616.78|0
1646744010000|2022-03-08 12:53:30|620.18|616.58|621.08|617.48|621.08|617.48|620.18|616.58|0
1646744020000|2022-03-08 12:53:40|621.57|617.97|621.47|617.87|621.57|617.97|621.47|617.87|0
1646744030000|2022-03-08 12:53:50|621.77|618.17|621.47|617.87|621.77|618.17|621.37|617.77|0
1646744040000|2022-03-08 12:54:00|622.16|618.56|621.77|618.17|622.16|618.56|621.57|617.97|0
1646744050000|2022-03-08 12:54:10|622.16|618.56|622.27|618.67|622.27|618.67|622.07|618.47|0
1646744060000|2022-03-08 12:54:20|622.56|618.96|622.07|618.47|622.96|619.36|622.07|618.47|0
1646744070000|2022-03-08 12:54:30|621.96|618.36|622.56|618.96|622.56|618.96|621.96|618.36|0
1646744080000|2022-03-08 12:54:40|622.96|619.36|623.06|619.46|623.06|619.46|622.56|618.96|0
1646744090000|2022-03-08 12:54:50|622.76|619.16|623.16|619.56|623.16|619.56|622.76|619.16|0
1646744100000|2022-03-08 12:55:00|623.06|619.46|622.66|619.06|623.06|619.46|622.66|619.06|0
1646744110000|2022-03-08 12:55:10|622.27|618.67|623.16|619.56|623.16|619.56|622.27|618.67|0
1646744120000|2022-03-08 12:55:20|623.06|619.46|622.76|619.16|623.06|619.46|622.46|618.86|0
1646744130000|2022-03-08 12:55:30|623.06|619.46|622.96|619.36|623.06|619.46|622.96|619.36|0
1646744140000|2022-03-08 12:55:40|623.26|619.66|622.76|619.16|623.26|619.66|622.76|619.16|0
1646744150000|2022-03-08 12:55:50|622.56|618.96|622.66|619.06|622.76|619.16|622.56|618.96|0
1646744160000|2022-03-08 12:56:00|622.46|618.86|622.86|619.26|622.86|619.26|622.16|618.56|0
1646744170000|2022-03-08 12:56:10|622.76|619.16|623.15|619.55|623.15|619.55|622.76|619.16|0
1646744180000|2022-03-08 12:56:20|622.86|619.26|623.06|619.46|623.06|619.46|622.86|619.26|0
1646744190000|2022-03-08 12:56:30|622.96|619.36|622.96|619.36|623.15|619.55|622.96|619.36|0
1646744200000|2022-03-08 12:56:40|623.15|619.55|622.66|619.06|623.15|619.55|622.66|619.06|0
1646744210000|2022-03-08 12:56:50|622.86|619.26|622.86|619.26|622.86|619.26|622.66|619.06|0
1646744220000|2022-03-08 12:57:00|622.46|618.86|622.26|618.66|622.46|618.86|622.07|618.47|0
1646744230000|2022-03-08 12:57:10|622.07|618.47|621.37|617.77|622.07|618.47|621.37|617.77|0
1646744240000|2022-03-08 12:57:20|620.77|617.17|621.37|617.77|621.37|617.77|620.77|617.17|0
1646744250000|2022-03-08 12:57:30|621.07|617.47|621.57|617.97|621.57|617.97|621.07|617.47|0
1646744260000|2022-03-08 12:57:40|621.37|617.77|622.07|618.47|622.16|618.56|621.37|617.77|0
1646744270000|2022-03-08 12:57:50|622.26|618.66|622.16|618.56|622.56|618.96|622.16|618.56|0
1646744280000|2022-03-08 12:58:00|622.86|619.26|622.36|618.76|622.86|619.26|622.36|618.76|0
1646744290000|2022-03-08 12:58:10|622.56|618.96|622.66|619.06|622.66|619.06|622.26|618.66|0
1646744300000|2022-03-08 12:58:20|621.96|618.36|622.36|618.76|622.36|618.76|621.96|618.36|0
1646744310000|2022-03-08 12:58:30|622.46|618.86|622.26|618.66|622.56|618.96|622.26|618.66|0
1646744320000|2022-03-08 12:58:40|622.16|618.56|621.96|618.36|622.16|618.56|621.96|618.36|0
1646744330000|2022-03-08 12:58:50|621.76|618.16|621.96|618.36|621.96|618.36|621.76|618.16|0
1646744340000|2022-03-08 12:59:00|621.37|617.77|620.88|617.28|621.37|617.77|620.88|617.28|0
1646744350000|2022-03-08 12:59:10|620.77|617.17|620.18|616.58|620.97|617.37|620.18|616.58|0
1646744360000|2022-03-08 12:59:20|620.08|616.48|619.58|615.98|620.08|616.48|619.58|615.98|0
1646744370000|2022-03-08 12:59:30|619.69|616.09|619.69|616.09|619.69|616.09|619.19|615.59|0
1646744380000|2022-03-08 12:59:40|619.88|616.28|619.58|615.98|620.18|616.58|619.58|615.98|0
1646744390000|2022-03-08 12:59:50|619.98|616.38|619.98|616.38|619.98|616.38|619.98|616.38|0
1646744400000|2022-03-08 13:00:00|620.08|616.48|619.78|616.18|620.08|616.48|619.38|615.78|0
1646744410000|2022-03-08 13:00:10|619.19|615.59|620.57|616.97|620.57|616.97|619.19|615.59|0
1646744420000|2022-03-08 13:00:20|620.38|616.78|620.68|617.08|620.77|617.17|620.38|616.78|0
1646744430000|2022-03-08 13:00:30|620.87|617.27|620.97|617.37|620.97|617.37|620.77|617.17|0
1646744440000|2022-03-08 13:00:40|620.87|617.27|620.87|617.27|620.87|617.27|620.77|617.17|0
1646744450000|2022-03-08 13:00:50|620.97|617.37|621.76|618.16|621.76|618.16|620.97|617.37|0
1646744460000|2022-03-08 13:01:00|621.96|618.36|621.87|618.27|622.36|618.76|621.56|617.96|0
1646744470000|2022-03-08 13:01:10|621.76|618.16|622.07|618.47|622.36|618.76|621.56|617.96|0
1646744480000|2022-03-08 13:01:20|622.36|618.76|623.15|619.55|623.15|619.55|622.36|618.76|0
1646744490000|2022-03-08 13:01:30|622.76|619.16|623.55|619.95|623.55|619.95|622.76|619.16|0
1646744500000|2022-03-08 13:01:40|623.75|620.15|623.85|620.25|623.85|620.25|623.46|619.86|0
1646744510000|2022-03-08 13:01:50|623.55|619.95|624.54|620.94|624.54|620.94|623.55|619.95|0
1646744520000|2022-03-08 13:02:00|624.35|620.75|624.74|621.14|625.14|621.54|624.35|620.75|0
1646744530000|2022-03-08 13:02:10|623.55|619.95|624.05|620.45|624.15|620.55|623.55|619.95|0
1646744540000|2022-03-08 13:02:20|624.15|620.55|622.95|619.35|624.15|620.55|622.95|619.35|0
1646744550000|2022-03-08 13:02:30|623.15|619.55|622.66|619.06|623.15|619.55|622.56|618.96|0
1646744560000|2022-03-08 13:02:40|622.16|618.56|621.17|617.57|622.16|618.56|621.17|617.57|0
1646744570000|2022-03-08 13:02:50|621.47|617.87|621.37|617.77|621.47|617.87|621.37|617.77|0
1646744580000|2022-03-08 13:03:00|621.47|617.87|621.96|618.36|621.96|618.36|621.27|617.67|0
1646744590000|2022-03-08 13:03:10|621.76|618.16|621.56|617.96|621.76|618.16|621.56|617.96|0
1646744600000|2022-03-08 13:03:20|621.37|617.77|621.56|617.96|621.56|617.96|621.37|617.77|0
1646744610000|2022-03-08 13:03:30|621.76|618.16|621.37|617.77|621.76|618.16|621.37|617.77|0
1646744620000|2022-03-08 13:03:40|621.27|617.67|621.56|617.96|621.56|617.96|621.27|617.67|0
1646744630000|2022-03-08 13:03:50|621.76|618.16|621.56|617.96|621.76|618.16|621.56|617.96|0
1646744640000|2022-03-08 13:04:00|621.96|618.36|621.47|617.87|621.96|618.36|621.37|617.77|0
1646744650000|2022-03-08 13:04:10|621.27|617.67|621.37|617.77|621.37|617.77|621.17|617.57|0
1646744660000|2022-03-08 13:04:20|621.17|617.57|621.37|617.77|621.47|617.87|621.17|617.57|0
1646744670000|2022-03-08 13:04:30|621.27|617.67|620.77|617.17|621.27|617.67|620.77|617.17|0
1646744680000|2022-03-08 13:04:40|619.78|616.18|619.78|616.18|619.78|616.18|619.19|615.59|0
1646744690000|2022-03-08 13:04:50|619.58|615.98|619.18|615.58|619.58|615.98|618.89|615.29|0
1646744700000|2022-03-08 13:05:00|618.79|615.19|618.39|614.79|619.18|615.58|618.39|614.79|0
1646744710000|2022-03-08 13:05:10|618.59|614.99|618|614.4|618.79|615.19|618|614.4|0
1646744720000|2022-03-08 13:05:20|617.8|614.2|617.21|613.61|617.8|614.2|617.11|613.51|0
1646744730000|2022-03-08 13:05:30|617.31|613.71|617.8|614.2|617.8|614.2|617.01|613.41|0
1646744740000|2022-03-08 13:05:40|618|614.4|617.7|614.1|618.1|614.5|617.7|614.1|0
1646744750000|2022-03-08 13:05:50|617.51|613.91|617.4|613.8|617.51|613.91|617.4|613.8|0
1646744760000|2022-03-08 13:06:00|617.8|614.2|617.8|614.2|617.8|614.2|617.8|614.2|0
1646744770000|2022-03-08 13:06:10|617.7|614.1|618.69|615.09|618.69|615.09|617.7|614.1|0
1646744780000|2022-03-08 13:06:20|618.99|615.39|618.5|614.9|618.99|615.39|618.5|614.9|0
1646744790000|2022-03-08 13:06:30|618.69|615.09|618.99|615.39|618.99|615.39|618.3|614.7|0
1646744800000|2022-03-08 13:06:40|619.49|615.89|621.07|617.47|621.07|617.47|619.49|615.89|0
1646744810000|2022-03-08 13:06:50|620.87|617.27|620.77|617.17|620.87|617.27|620.77|617.17|0
1646744820000|2022-03-08 13:07:00|620.48|616.88|619.78|616.18|620.48|616.88|619.78|616.18|0
1646744830000|2022-03-08 13:07:10|619.38|615.78|619.29|615.69|619.49|615.89|619.29|615.69|0
1646744840000|2022-03-08 13:07:20|619.18|615.58|618.69|615.09|619.18|615.58|618.59|614.99|0
1646744850000|2022-03-08 13:07:30|618.39|614.79|618.79|615.19|618.79|615.19|618|614.4|0
1646744860000|2022-03-08 13:07:40|618.39|614.79|619.09|615.49|619.09|615.49|618.39|614.79|0
1646744870000|2022-03-08 13:07:50|619.29|615.69|618.89|615.29|619.29|615.69|618.79|615.19|0
1646744880000|2022-03-08 13:08:00|618.99|615.39|619.58|615.98|619.68|616.08|618.99|615.39|0
1646744890000|2022-03-08 13:08:10|619.98|616.38|620.28|616.68|620.28|616.68|619.88|616.28|0
1646744900000|2022-03-08 13:08:20|620.37|616.77|620.08|616.48|620.37|616.77|620.08|616.48|0
1646744910000|2022-03-08 13:08:30|620.37|616.77|620.17|616.57|620.37|616.77|620.17|616.57|0
1646744920000|2022-03-08 13:08:40|620.28|616.68|619.58|615.98|620.37|616.77|619.58|615.98|0
1646744930000|2022-03-08 13:08:50|619.48|615.88|619.58|615.98|619.58|615.98|619.48|615.88|0
1646744940000|2022-03-08 13:09:00|619.09|615.49|618.79|615.19|619.09|615.49|618.3|614.7|0
1646744950000|2022-03-08 13:09:10|618.39|614.79|618.39|614.79|618.79|615.19|618.39|614.79|0
1646744960000|2022-03-08 13:09:20|618|614.4|618.19|614.59|618.59|614.99|618|614.4|0
1646744970000|2022-03-08 13:09:30|618.39|614.79|618.59|614.99|618.69|615.09|618.39|614.79|0
1646744980000|2022-03-08 13:09:40|618.99|615.39|618.99|615.39|619.18|615.58|618.99|615.39|0
1646744990000|2022-03-08 13:09:50|618.89|615.29|618.79|615.19|618.99|615.39|618.79|615.19|0
1646745000000|2022-03-08 13:10:00|618.3|614.7|618.19|614.59|618.49|614.89|618.19|614.59|0
1646745010000|2022-03-08 13:10:10|618.39|614.79|618.99|615.39|618.99|615.39|618.39|614.79|0
1646745020000|2022-03-08 13:10:20|618.79|615.19|619.48|615.88|619.58|615.98|618.69|615.09|0
1646745030000|2022-03-08 13:10:30|619.78|616.18|619.29|615.69|619.88|616.28|619.29|615.69|0
1646745040000|2022-03-08 13:10:40|619.68|616.08|620.77|617.17|620.77|617.17|619.68|616.08|0
1646745050000|2022-03-08 13:10:50|621.86|618.26|621.76|618.16|622.06|618.46|621.76|618.16|0
1646745060000|2022-03-08 13:11:00|622.75|619.15|623.95|620.35|623.95|620.35|622.75|619.15|0
1646745070000|2022-03-08 13:11:10|626.13|622.53|626.93|623.33|626.93|623.33|624.74|621.14|0
1646745080000|2022-03-08 13:11:20|628.53|624.93|630.12|626.52|630.12|626.52|628.53|624.93|0
1646745090000|2022-03-08 13:11:30|629.52|625.92|629.52|625.92|629.52|625.92|628.72|625.12|0
1646745100000|2022-03-08 13:11:40|630.82|627.22|628.92|625.32|630.82|627.22|628.92|625.32|0
1646745110000|2022-03-08 13:11:50|630.03|626.43|628.63|625.03|630.03|626.43|627.93|624.33|0
1646745120000|2022-03-08 13:12:00|627.73|624.13|626.83|623.23|628.13|624.53|626.83|623.23|0
1646745130000|2022-03-08 13:12:10|627.93|624.33|627.63|624.03|627.93|624.33|627.53|623.93|0
1646745140000|2022-03-08 13:12:20|627.73|624.13|628.52|624.92|628.52|624.92|627.73|624.13|0
1646745150000|2022-03-08 13:12:30|627.53|623.93|626.83|623.23|627.53|623.93|626.83|623.23|0
1646745160000|2022-03-08 13:12:40|627.23|623.63|627.63|624.03|627.63|624.03|626.83|623.23|0
1646745170000|2022-03-08 13:12:50|627.93|624.33|627.53|623.93|627.93|624.33|627.53|623.93|0
1646745180000|2022-03-08 13:13:00|627.83|624.23|628.92|625.32|628.92|625.32|627.83|624.23|0
1646745190000|2022-03-08 13:13:10|629.32|625.72|628.52|624.92|629.32|625.72|627.93|624.33|0
1646745200000|2022-03-08 13:13:20|629.03|625.43|629.12|625.52|629.12|625.52|629.03|625.43|0
1646745210000|2022-03-08 13:13:30|629.52|625.92|630.52|626.92|630.52|626.92|629.52|625.92|0
1646745220000|2022-03-08 13:13:40|630.03|626.43|630.32|626.72|630.42|626.82|629.72|626.12|0
1646745230000|2022-03-08 13:13:50|632.12|628.52|632.42|628.82|632.42|628.82|631.72|628.12|0
1646745240000|2022-03-08 13:14:00|632.22|628.62|631.42|627.82|632.32|628.72|631.42|627.82|0
1646745250000|2022-03-08 13:14:10|631.12|627.52|630.62|627.02|631.32|627.72|630.62|627.02|0
1646745260000|2022-03-08 13:14:20|630.72|627.12|631.32|627.72|631.52|627.92|630.72|627.12|0
1646745270000|2022-03-08 13:14:30|631.92|628.32|632.52|628.92|632.72|629.12|631.92|628.32|0
1646745280000|2022-03-08 13:14:40|634.23|630.63|634.23|630.63|634.23|630.63|634.23|630.63|0
1646745290000|2022-03-08 13:14:50|633.92|630.32|633.62|630.02|633.92|630.32|633.22|629.62|0
1646745300000|2022-03-08 13:15:00|633.52|629.92|632.02|628.42|633.52|629.92|632.02|628.42|0
1646745310000|2022-03-08 13:15:10|631.72|628.12|632.92|629.32|632.92|629.32|630.72|627.12|0
1646745320000|2022-03-08 13:15:20|632.52|628.92|632.92|629.32|633.12|629.52|632.52|628.92|0
1646745330000|2022-03-08 13:15:30|633.22|629.62|633.32|629.72|633.52|629.92|633.22|629.62|0
1646745340000|2022-03-08 13:15:40|633.12|629.52|633.42|629.82|633.42|629.82|632.92|629.32|0
1646745350000|2022-03-08 13:15:50|633.02|629.42|631.72|628.12|633.02|629.42|631.72|628.12|0
1646745360000|2022-03-08 13:16:00|631.92|628.32|632.52|628.92|632.52|628.92|631.92|628.32|0
1646745370000|2022-03-08 13:16:10|633.02|629.42|633.12|629.52|633.62|630.02|633.02|629.42|0
1646745380000|2022-03-08 13:16:20|633.72|630.12|632.32|628.72|633.72|630.12|632.32|628.72|0
1646745390000|2022-03-08 13:16:30|631.32|627.72|632.32|628.72|632.32|628.72|631.32|627.72|0
1646745400000|2022-03-08 13:16:40|632.72|629.12|631.52|627.92|632.72|629.12|631.52|627.92|0
1646745410000|2022-03-08 13:16:50|632.22|628.62|631.52|627.92|632.22|628.62|631.52|627.92|0
1646745420000|2022-03-08 13:17:00|631.82|628.22|631.62|628.02|631.82|628.22|631.62|628.02|0
1646745430000|2022-03-08 13:17:10|631.32|627.72|631.02|627.42|631.32|627.72|631.02|627.42|0
1646745440000|2022-03-08 13:17:20|631.12|627.52|630.32|626.72|631.12|627.52|630.32|626.72|0
1646745450000|2022-03-08 13:17:30|629.52|625.92|629.82|626.22|630.32|626.72|629.52|625.92|0
1646745460000|2022-03-08 13:17:40|630.02|626.42|629.43|625.83|630.02|626.42|629.43|625.83|0
1646745470000|2022-03-08 13:17:50|629.32|625.72|629.03|625.43|629.32|625.72|629.03|625.43|0
1646745480000|2022-03-08 13:18:00|629.92|626.32|630.32|626.72|630.72|627.12|629.92|626.32|0
1646745490000|2022-03-08 13:18:10|630.72|627.12|630.72|627.12|630.72|627.12|630.72|627.12|0
1646745500000|2022-03-08 13:18:20|631.02|627.42|630.72|627.12|631.52|627.92|630.62|627.02|0
1646745510000|2022-03-08 13:18:30|630.52|626.92|629.32|625.72|630.72|627.12|629.32|625.72|0
1646745520000|2022-03-08 13:18:40|629.12|625.52|628.92|625.32|629.12|625.52|628.92|625.32|0
1646745530000|2022-03-08 13:18:50|629.32|625.72|629.52|625.92|629.52|625.92|629.12|625.52|0
1646745540000|2022-03-08 13:19:00|629.12|625.52|629.03|625.43|629.23|625.63|629.03|625.43|0
1646745550000|2022-03-08 13:19:10|629.62|626.02|628.92|625.32|629.62|626.02|628.92|625.32|0
1646745560000|2022-03-08 13:19:20|629.12|625.52|628.92|625.32|629.12|625.52|628.92|625.32|0
1646745570000|2022-03-08 13:19:30|628.72|625.12|629.32|625.72|629.32|625.72|628.72|625.12|0
1646745580000|2022-03-08 13:19:40|629.52|625.92|629.12|625.52|629.72|626.12|629.12|625.52|0
1646745590000|2022-03-08 13:19:50|629.42|625.82|630.82|627.22|630.82|627.22|629.42|625.82|0
1646745600000|2022-03-08 13:20:00|630.32|626.72|629.52|625.92|630.32|626.72|629.52|625.92|0
1646745610000|2022-03-08 13:20:10|630.12|626.52|630.82|627.22|630.82|627.22|630.12|626.52|0
1646745620000|2022-03-08 13:20:20|630.72|627.12|631.02|627.42|631.02|627.42|630.72|627.12|0
1646745630000|2022-03-08 13:20:30|630.92|627.32|631.02|627.42|631.32|627.72|630.92|627.32|0
1646745640000|2022-03-08 13:20:40|631.12|627.52|631.62|628.02|631.72|628.12|631.12|627.52|0
1646745650000|2022-03-08 13:20:50|631.52|627.92|632.32|628.72|632.52|628.92|631.52|627.92|0
1646745660000|2022-03-08 13:21:00|632.52|628.92|633.32|629.72|633.32|629.72|632.52|628.92|0
1646745670000|2022-03-08 13:21:10|632.72|629.12|632.72|629.12|632.92|629.32|632.72|629.12|0
1646745680000|2022-03-08 13:21:20|632.32|628.72|632.12|628.52|632.32|628.72|631.92|628.32|0
1646745690000|2022-03-08 13:21:30|631.42|627.82|631.22|627.62|631.42|627.82|631.12|627.52|0
1646745700000|2022-03-08 13:21:40|631.12|627.52|631.02|627.42|631.12|627.52|630.72|627.12|0
1646745710000|2022-03-08 13:21:50|631.12|627.52|631.72|628.12|631.72|628.12|631.12|627.52|0
1646745720000|2022-03-08 13:22:00|632.22|628.62|631.92|628.32|632.32|628.72|631.92|628.32|0
1646745730000|2022-03-08 13:22:10|631.42|627.82|631.22|627.62|631.52|627.92|631.22|627.62|0
1646745740000|2022-03-08 13:22:20|631.02|627.42|630.22|626.62|631.02|627.42|630.22|626.62|0
1646745750000|2022-03-08 13:22:30|630.02|626.42|630.92|627.32|631.12|627.52|630.02|626.42|0
1646745760000|2022-03-08 13:22:40|632.32|628.72|632.12|628.52|632.32|628.72|632.12|628.52|0
1646745770000|2022-03-08 13:22:50|632.32|628.72|634.02|630.42|634.02|630.42|632.12|628.52|0
1646745780000|2022-03-08 13:23:00|633.62|630.02|633.32|629.72|633.62|630.02|633.12|629.52|0
1646745790000|2022-03-08 13:23:10|633.12|629.52|631.72|628.12|633.12|629.52|631.72|628.12|0
1646745800000|2022-03-08 13:23:20|631.92|628.32|631.72|628.12|631.92|628.32|631.62|628.02|0
1646745810000|2022-03-08 13:23:30|631.12|627.52|631.22|627.62|631.22|627.62|630.82|627.22|0
1646745820000|2022-03-08 13:23:40|631.32|627.72|631.62|628.02|631.62|628.02|631.22|627.62|0
1646745830000|2022-03-08 13:23:50|631.72|628.12|631.92|628.32|632.12|628.52|631.52|627.92|0
1646745840000|2022-03-08 13:24:00|631.52|627.92|630.52|626.92|631.52|627.92|630.52|626.92|0
1646745850000|2022-03-08 13:24:10|630.42|626.82|630.42|626.82|630.52|626.92|630.42|626.82|0
1646745860000|2022-03-08 13:24:20|630.32|626.72|630.92|627.32|630.92|627.32|630.12|626.52|0
1646745870000|2022-03-08 13:24:30|631.02|627.42|631.72|628.12|631.72|628.12|631.02|627.42|0
1646745880000|2022-03-08 13:24:40|631.52|627.92|631.72|628.12|631.72|628.12|631.52|627.92|0
1646745890000|2022-03-08 13:24:50|631.62|628.02|632.82|629.22|632.82|629.22|631.52|627.92|0
1646745900000|2022-03-08 13:25:00|632.52|628.92|632.92|629.32|632.92|629.32|632.52|628.92|0
1646745910000|2022-03-08 13:25:10|632.12|628.52|631.68|628.08|632.12|628.52|630.77|627.17|0
1646745920000|2022-03-08 13:25:20|635.17|631.57|634.48|630.88|635.17|631.57|634.48|630.88|0
1646745930000|2022-03-08 13:25:30|634.57|630.97|633.57|629.97|634.57|630.97|633.57|629.97|0
1646745940000|2022-03-08 13:25:40|633.48|629.88|633.38|629.78|633.48|629.88|633.38|629.78|0
1646745950000|2022-03-08 13:25:50|633.57|629.97|633.18|629.58|633.68|630.08|633.18|629.58|0
1646745960000|2022-03-08 13:26:00|632.38|628.78|632.38|628.78|632.38|628.78|632.38|628.78|0
1646745970000|2022-03-08 13:26:10|632.18|628.58|631.39|627.79|632.18|628.58|631.39|627.79|0
1646745980000|2022-03-08 13:26:20|631.78|628.18|631.59|627.99|631.78|628.18|631.59|627.99|0
1646745990000|2022-03-08 13:26:30|631.78|628.18|631.39|627.79|631.78|628.18|631.19|627.59|0
1646746000000|2022-03-08 13:26:40|631.19|627.59|631.98|628.38|631.98|628.38|631.19|627.59|0
1646746010000|2022-03-08 13:26:50|630.99|627.39|630.79|627.19|630.99|627.39|630.59|626.99|0
1646746020000|2022-03-08 13:27:00|630.99|627.39|630.99|627.39|630.99|627.39|630.59|626.99|0
1646746030000|2022-03-08 13:27:10|630.79|627.19|630.1|626.5|631.19|627.59|630.1|626.5|0
1646746040000|2022-03-08 13:27:20|630.79|627.19|630.79|627.19|630.79|627.19|630.39|626.79|0
1646746050000|2022-03-08 13:27:30|630.3|626.7|630.39|626.79|630.89|627.29|630.3|626.7|0
1646746060000|2022-03-08 13:27:40|630.19|626.59|630.19|626.59|630.19|626.59|630.19|626.59|0
1646746070000|2022-03-08 13:27:50|630|626.4|630|626.4|630.1|626.5|630|626.4|0
1646746080000|2022-03-08 13:28:00|630.3|626.7|631.78|628.18|631.78|628.18|630.3|626.7|0
1646746090000|2022-03-08 13:28:10|631.98|628.38|631.29|627.69|632.18|628.58|631.29|627.69|0
1646746100000|2022-03-08 13:28:20|631.49|627.89|630.89|627.29|631.49|627.89|630.89|627.29|0
1646746110000|2022-03-08 13:28:30|630.79|627.19|630.99|627.39|630.99|627.39|630.79|627.19|0
1646746120000|2022-03-08 13:28:40|631.09|627.49|631.58|627.98|631.58|627.98|631.09|627.49|0
1646746130000|2022-03-08 13:28:50|631.39|627.79|631.09|627.49|631.39|627.79|631.09|627.49|0
1646746140000|2022-03-08 13:29:00|630.89|627.29|631.19|627.59|631.19|627.59|630.89|627.29|0
1646746150000|2022-03-08 13:29:10|631.39|627.79|630.69|627.09|631.39|627.79|630.5|626.9|0
1646746160000|2022-03-08 13:29:20|630.5|626.9|630.59|626.99|630.59|626.99|630.5|626.9|0
1646746170000|2022-03-08 13:29:30|630.19|626.59|630.19|626.59|630.19|626.59|630|626.4|0
1646746180000|2022-03-08 13:29:40|630.39|626.79|630.39|626.79|630.39|626.79|630.19|626.59|0
1646746190000|2022-03-08 13:29:50|630.5|626.9|630.5|626.9|630.5|626.9|630.3|626.7|0
1646746200000|2022-03-08 13:30:00|630.39|626.79|630.39|626.79|630.5|626.9|630.39|626.79|0
1646746210000|2022-03-08 13:30:10|630.5|626.9|631.19|627.59|631.19|627.59|630.1|626.5|0
1646746220000|2022-03-08 13:30:20|631.58|627.98|631.19|627.59|631.58|627.98|631.19|627.59|0
1646746230000|2022-03-08 13:30:30|631.09|627.49|631.39|627.79|631.58|627.98|631.09|627.49|0
1646746240000|2022-03-08 13:30:40|630.99|627.39|630.39|626.79|630.99|627.39|630.39|626.79|0
1646746250000|2022-03-08 13:30:50|630.5|626.9|629.99|626.39|630.5|626.9|629.99|626.39|0
1646746260000|2022-03-08 13:31:00|630.19|626.59|629.99|626.39|630.19|626.59|629.99|626.39|0
1646746270000|2022-03-08 13:31:10|630.79|627.19|630.59|626.99|630.79|627.19|630.39|626.79|0
1646746280000|2022-03-08 13:31:20|630.99|627.39|631.19|627.59|631.69|628.09|630.99|627.39|0
1646746290000|2022-03-08 13:31:30|631.29|627.69|630.99|627.39|631.29|627.69|630.99|627.39|0
1646746300000|2022-03-08 13:31:40|631.19|627.59|631.58|627.98|631.69|628.09|631.19|627.59|0
1646746310000|2022-03-08 13:31:50|631.19|627.59|631.98|628.38|632.18|628.58|631.19|627.59|0
1646746320000|2022-03-08 13:32:00|631.89|628.29|632.78|629.18|632.78|629.18|631.78|628.18|0
1646746330000|2022-03-08 13:32:10|632.58|628.98|632.38|628.78|632.58|628.98|632.38|628.78|0
1646746340000|2022-03-08 13:32:20|632.68|629.08|632.18|628.58|632.68|629.08|632.18|628.58|0
1646746350000|2022-03-08 13:32:30|632.58|628.98|632.08|628.48|632.58|628.98|632.08|628.48|0
1646746360000|2022-03-08 13:32:40|631.98|628.38|632.58|628.98|632.58|628.98|631.98|628.38|0
1646746370000|2022-03-08 13:32:50|632.78|629.18|633.17|629.57|633.17|629.57|632.78|629.18|0
1646746380000|2022-03-08 13:33:00|633.37|629.77|633.97|630.37|633.97|630.37|633.37|629.77|0
1646746390000|2022-03-08 13:33:10|633.68|630.08|632.58|628.98|633.68|630.08|632.18|628.58|0
1646746400000|2022-03-08 13:33:20|632.38|628.78|632.28|628.68|632.38|628.78|631.98|628.38|0
1646746410000|2022-03-08 13:33:30|631.78|628.18|631.98|628.38|631.98|628.38|631.78|628.18|0
1646746420000|2022-03-08 13:33:40|630.99|627.39|632.08|628.48|632.58|628.98|630.99|627.39|0
1646746430000|2022-03-08 13:33:50|631.98|628.38|632.38|628.78|632.58|628.98|631.98|628.38|0
1646746440000|2022-03-08 13:34:00|632.98|629.38|633.37|629.77|633.37|629.77|632.98|629.38|0
1646746450000|2022-03-08 13:34:10|633.57|629.97|633.17|629.57|633.77|630.17|633.17|629.57|0
1646746460000|2022-03-08 13:34:20|632.98|629.38|631.38|627.78|632.98|629.38|631.38|627.78|0
1646746470000|2022-03-08 13:34:30|631.29|627.69|631.78|628.18|631.78|628.18|631.29|627.69|0
1646746480000|2022-03-08 13:34:40|631.58|627.98|631.89|628.29|631.89|628.29|631.58|627.98|0
1646746490000|2022-03-08 13:34:50|632.78|629.18|632.38|628.78|632.88|629.28|632.38|628.78|0
1646746500000|2022-03-08 13:35:00|632.18|628.58|632.58|628.98|633.08|629.48|632.18|628.58|0
1646746510000|2022-03-08 13:35:10|632.18|628.58|631.38|627.78|632.18|628.58|631.38|627.78|0
1646746520000|2022-03-08 13:35:20|631.19|627.59|631.29|627.69|631.29|627.69|631.19|627.59|0
1646746530000|2022-03-08 13:35:30|631.19|627.59|631.49|627.89|631.49|627.89|631.19|627.59|0
1646746540000|2022-03-08 13:35:40|630.89|627.29|630.59|626.99|630.89|627.29|630.59|626.99|0
1646746550000|2022-03-08 13:35:50|630.39|626.79|629.99|626.39|630.59|626.99|629.99|626.39|0
1646746560000|2022-03-08 13:36:00|629.4|625.8|629.6|626|629.6|626|629.2|625.6|0
1646746570000|2022-03-08 13:36:10|629.79|626.19|629.2|625.6|630.29|626.69|629.2|625.6|0
1646746580000|2022-03-08 13:36:20|628.8|625.2|628.21|624.61|629|625.4|628.21|624.61|0
1646746590000|2022-03-08 13:36:30|627.02|623.42|628.01|624.41|628.01|624.41|627.02|623.42|0
1646746600000|2022-03-08 13:36:40|628.41|624.81|627.61|624.01|628.41|624.81|627.61|624.01|0
1646746610000|2022-03-08 13:36:50|627.72|624.12|627.72|624.12|627.72|624.12|627.61|624.01|0
1646746620000|2022-03-08 13:37:00|627.41|623.81|627.22|623.62|627.41|623.81|627.22|623.62|0
1646746630000|2022-03-08 13:37:10|626.82|623.22|626.03|622.43|626.82|623.22|626.03|622.43|0
1646746640000|2022-03-08 13:37:20|626.23|622.63|626.42|622.82|626.42|622.82|625.83|622.23|0
1646746650000|2022-03-08 13:37:30|626.53|622.93|626.23|622.63|626.53|622.93|626.13|622.53|0
1646746660000|2022-03-08 13:37:40|625.83|622.23|625.83|622.23|625.83|622.23|625.83|622.23|0
1646746670000|2022-03-08 13:37:50|625.63|622.03|626.13|622.53|626.13|622.53|625.63|622.03|0
1646746680000|2022-03-08 13:38:00|626.23|622.63|626.42|622.82|626.53|622.93|626.23|622.63|0
1646746690000|2022-03-08 13:38:10|625.83|622.23|625.63|622.03|625.83|622.23|625.63|622.03|0
1646746700000|2022-03-08 13:38:20|625.83|622.23|625.24|621.64|625.83|622.23|625.24|621.64|0
1646746710000|2022-03-08 13:38:30|625.34|621.74|625.04|621.44|625.83|622.23|625.04|621.44|0
1646746720000|2022-03-08 13:38:40|624.75|621.15|625.43|621.83|625.43|621.83|624.75|621.15|0
1646746730000|2022-03-08 13:38:50|625.24|621.64|626.03|622.43|626.03|622.43|625.24|621.64|0
1646746740000|2022-03-08 13:39:00|625.93|622.33|626.62|623.02|626.62|623.02|625.93|622.33|0
1646746750000|2022-03-08 13:39:10|626.82|623.22|626.42|622.82|626.82|623.22|626.42|622.82|0
1646746760000|2022-03-08 13:39:20|626.33|622.73|625.83|622.23|626.33|622.73|625.83|622.23|0
1646746770000|2022-03-08 13:39:30|625.63|622.03|625.04|621.44|625.63|622.03|625.04|621.44|0
1646746780000|2022-03-08 13:39:40|624.84|621.24|625.04|621.44|625.24|621.64|624.84|621.24|0
1646746790000|2022-03-08 13:39:50|625.24|621.64|625.34|621.74|625.43|621.83|625.24|621.64|0
1646746800000|2022-03-08 13:40:00|625.43|621.83|625.04|621.44|625.43|621.83|625.04|621.44|0
1646746810000|2022-03-08 13:40:10|624.84|621.24|624.84|621.24|624.84|621.24|624.84|621.24|0
1646746820000|2022-03-08 13:40:20|625.24|621.64|624.64|621.04|625.24|621.64|624.64|621.04|0
1646746830000|2022-03-08 13:40:30|624.44|620.84|623.46|619.86|624.64|621.04|623.46|619.86|0
1646746840000|2022-03-08 13:40:40|623.16|619.56|623.46|619.86|623.46|619.86|623.16|619.56|0
1646746850000|2022-03-08 13:40:50|624.05|620.45|624.15|620.55|624.15|620.55|623.56|619.96|0
1646746860000|2022-03-08 13:41:00|624.44|620.84|624.05|620.45|624.44|620.84|624.05|620.45|0
1646746870000|2022-03-08 13:41:10|623.65|620.05|623.26|619.66|623.65|620.05|623.26|619.66|0
1646746880000|2022-03-08 13:41:20|623.46|619.86|622.47|618.87|623.46|619.86|622.47|618.87|0
1646746890000|2022-03-08 13:41:30|621.48|617.88|622.07|618.47|622.07|618.47|621.48|617.88|0
1646746900000|2022-03-08 13:41:40|622.86|619.26|622.27|618.67|622.86|619.26|622.27|618.67|0
1646746910000|2022-03-08 13:41:50|622.18|618.58|622.67|619.07|622.67|619.07|622.18|618.58|0
1646746920000|2022-03-08 13:42:00|622.86|619.26|623.16|619.56|623.16|619.56|622.86|619.26|0
1646746930000|2022-03-08 13:42:10|623.26|619.66|623.46|619.86|623.46|619.86|623.06|619.46|0
1646746940000|2022-03-08 13:42:20|623.65|620.05|623.26|619.66|623.65|620.05|623.26|619.66|0
1646746950000|2022-03-08 13:42:30|623.36|619.76|623.36|619.76|623.46|619.86|623.36|619.76|0
1646746960000|2022-03-08 13:42:40|623.26|619.66|623.85|620.25|623.85|620.25|623.26|619.66|0
1646746970000|2022-03-08 13:42:50|623.65|620.05|623.85|620.25|623.85|620.25|623.65|620.05|0
1646746980000|2022-03-08 13:43:00|623.36|619.76|623.95|620.35|623.95|620.35|623.36|619.76|0
1646746990000|2022-03-08 13:43:10|623.76|620.16|624.94|621.34|624.94|621.34|623.76|620.16|0
1646747000000|2022-03-08 13:43:20|625.23|621.63|625.83|622.23|626.03|622.43|625.23|621.63|0
1646747010000|2022-03-08 13:43:30|626.42|622.82|626.42|622.82|626.42|622.82|626.42|622.82|0
1646747020000|2022-03-08 13:43:40|626.62|623.02|625.93|622.33|626.62|623.02|625.93|622.33|0
1646747030000|2022-03-08 13:43:50|626.22|622.62|626.33|622.73|626.62|623.02|626.22|622.62|0
1646747040000|2022-03-08 13:44:00|626.13|622.53|626.03|622.43|626.22|622.62|626.03|622.43|0
1646747050000|2022-03-08 13:44:10|625.83|622.23|626.95|623.35|626.95|623.35|625.83|622.23|0
1646747060000|2022-03-08 13:44:20|625.21|621.61|625.01|621.41|625.21|621.61|625.01|621.41|0
1646747070000|2022-03-08 13:44:30|624.72|621.12|624.61|621.01|624.72|621.12|624.02|620.42|0
1646747080000|2022-03-08 13:44:40|624.81|621.21|625.01|621.41|625.21|621.61|624.81|621.21|0
1646747090000|2022-03-08 13:44:50|624.91|621.31|625.41|621.81|625.41|621.81|624.91|621.31|0
1646747100000|2022-03-08 13:45:00|625.11|621.51|625.21|621.61|625.41|621.81|625.11|621.51|0
1646747110000|2022-03-08 13:45:10|625.41|621.81|625.6|622|625.6|622|625.41|621.81|0
1646747120000|2022-03-08 13:45:20|625.51|621.91|625.01|621.41|625.51|621.91|624.61|621.01|0
1646747130000|2022-03-08 13:45:30|624.91|621.31|625.41|621.81|625.41|621.81|624.91|621.31|0
1646747140000|2022-03-08 13:45:40|625.6|622|626.2|622.6|626.2|622.6|625.6|622|0
1646747150000|2022-03-08 13:45:50|626.1|622.5|625.91|622.31|626.1|622.5|625.8|622.2|0
1646747160000|2022-03-08 13:46:00|624.81|621.21|623.62|620.02|624.81|621.21|623.62|620.02|0
1646747170000|2022-03-08 13:46:10|623.23|619.63|622.83|619.23|623.23|619.63|622.83|619.23|0
1646747180000|2022-03-08 13:46:20|622.93|619.33|623.03|619.43|623.03|619.43|622.83|619.23|0
1646747190000|2022-03-08 13:46:30|623.23|619.63|623.62|620.02|623.62|620.02|623.03|619.43|0
1646747200000|2022-03-08 13:46:40|624.02|620.42|623.82|620.22|624.22|620.62|623.73|620.13|0
1646747210000|2022-03-08 13:46:50|623.72|620.12|623.72|620.12|623.72|620.12|623.72|620.12|0
1646747220000|2022-03-08 13:47:00|623.62|620.02|623.53|619.93|623.62|620.02|623.23|619.63|0
1646747230000|2022-03-08 13:47:10|623.33|619.73|623.13|619.53|623.62|620.02|623.13|619.53|0
1646747240000|2022-03-08 13:47:20|623.03|619.43|622.43|618.83|623.03|619.43|622.43|618.83|0
1646747250000|2022-03-08 13:47:30|622.93|619.33|623.03|619.43|623.03|619.43|622.93|619.33|0
1646747260000|2022-03-08 13:47:40|623.13|619.53|622.43|618.83|623.13|619.53|622.43|618.83|0
1646747270000|2022-03-08 13:47:50|622.54|618.94|622.43|618.83|622.54|618.94|622.14|618.54|0
1646747280000|2022-03-08 13:48:00|622.14|618.54|621.25|617.65|622.14|618.54|620.85|617.25|0
1646747290000|2022-03-08 13:48:10|620.95|617.35|621.84|618.24|621.94|618.34|620.95|617.35|0
1646747300000|2022-03-08 13:48:20|621.64|618.04|621.75|618.15|622.24|618.64|621.64|618.04|0
1646747310000|2022-03-08 13:48:30|621.64|618.04|621.45|617.85|622.04|618.44|621.45|617.85|0
1646747320000|2022-03-08 13:48:40|621.64|618.04|621.44|617.84|621.64|618.04|621.44|617.84|0
1646747330000|2022-03-08 13:48:50|621.84|618.24|621.84|618.24|621.84|618.24|621.84|618.24|0
1646747340000|2022-03-08 13:49:00|622.04|618.44|622.54|618.94|622.54|618.94|622.04|618.44|0
1646747350000|2022-03-08 13:49:10|622.83|619.23|623.03|619.43|623.03|619.43|622.63|619.03|0
1646747360000|2022-03-08 13:49:20|623.23|619.63|623.03|619.43|623.23|619.63|623.03|619.43|0
1646747370000|2022-03-08 13:49:30|622.83|619.23|622.24|618.64|622.83|619.23|622.04|618.44|0
1646747380000|2022-03-08 13:49:40|622.04|618.44|622.54|618.94|622.83|619.23|622.04|618.44|0
1646747390000|2022-03-08 13:49:50|622.83|619.23|622.73|619.13|622.83|619.23|622.24|618.64|0
1646747400000|2022-03-08 13:50:00|622.93|619.33|623.13|619.53|623.23|619.63|622.63|619.03|0
1646747410000|2022-03-08 13:50:10|623.33|619.73|623.03|619.43|623.33|619.73|623.03|619.43|0
1646747420000|2022-03-08 13:50:20|622.93|619.33|624.02|620.42|624.02|620.42|622.93|619.33|0
1646747430000|2022-03-08 13:50:30|624.22|620.62|624.91|621.31|624.91|621.31|624.22|620.62|0
1646747440000|2022-03-08 13:50:40|625.21|621.61|625.01|621.41|625.21|621.61|625.01|621.41|0
1646747450000|2022-03-08 13:50:50|625.11|621.51|625.6|622|625.6|622|625.11|621.51|0
1646747460000|2022-03-08 13:51:00|625.4|621.8|624.52|620.92|625.4|621.8|624.52|620.92|0
1646747470000|2022-03-08 13:51:10|624.41|620.81|624.41|620.81|624.61|621.01|624.41|620.81|0
1646747480000|2022-03-08 13:51:20|624.02|620.42|624.52|620.92|624.52|620.92|624.02|620.42|0
1646747490000|2022-03-08 13:51:30|624.21|620.61|624.02|620.42|624.52|620.92|624.02|620.42|0
1646747500000|2022-03-08 13:51:40|623.82|620.22|623.03|619.43|623.82|620.22|622.83|619.23|0
1646747510000|2022-03-08 13:51:50|622.43|618.83|622.24|618.64|622.73|619.13|622.24|618.64|0
1646747520000|2022-03-08 13:52:00|622.34|618.74|622.23|618.63|622.34|618.74|622.04|618.44|0
1646747530000|2022-03-08 13:52:10|621.64|618.04|621.05|617.45|621.64|618.04|620.85|617.25|0
1646747540000|2022-03-08 13:52:20|620.65|617.05|621.44|617.84|621.44|617.84|620.65|617.05|0
1646747550000|2022-03-08 13:52:30|621.35|617.75|620.85|617.25|621.35|617.75|620.65|617.05|0
1646747560000|2022-03-08 13:52:40|620.46|616.86|620.65|617.05|620.85|617.25|620.46|616.86|0
1646747570000|2022-03-08 13:52:50|621.05|617.45|621.44|617.84|621.44|617.84|620.85|617.25|0
1646747580000|2022-03-08 13:53:00|621.05|617.45|620.85|617.25|621.05|617.45|620.85|617.25|0
1646747590000|2022-03-08 13:53:10|620.76|617.16|620.06|616.46|620.76|617.16|620.06|616.46|0
1646747600000|2022-03-08 13:53:20|619.67|616.07|619.37|615.77|619.67|616.07|619.37|615.77|0
1646747610000|2022-03-08 13:53:30|619.07|615.47|618.88|615.28|619.07|615.47|618.68|615.08|0
1646747620000|2022-03-08 13:53:40|618.68|615.08|617.89|614.29|618.68|615.08|617.69|614.09|0
1646747630000|2022-03-08 13:53:50|619.07|615.47|619.27|615.67|619.27|615.67|618.88|615.28|0
1646747640000|2022-03-08 13:54:00|619.47|615.87|618.88|615.28|619.47|615.87|618.88|615.28|0
1646747650000|2022-03-08 13:54:10|619.67|616.07|619.07|615.47|619.67|616.07|619.07|615.47|0
1646747660000|2022-03-08 13:54:20|619.86|616.26|618.88|615.28|619.86|616.26|618.68|615.08|0
1646747670000|2022-03-08 13:54:30|618.68|615.08|618.88|615.28|619.27|615.67|618.68|615.08|0
1646747680000|2022-03-08 13:54:40|619.07|615.47|619.67|616.07|620.06|616.46|619.07|615.47|0
1646747690000|2022-03-08 13:54:50|619.86|616.26|620.45|616.85|620.56|616.96|619.86|616.26|0
1646747700000|2022-03-08 13:55:00|620.85|617.25|620.26|616.66|620.85|617.25|620.06|616.46|0
1646747710000|2022-03-08 13:55:10|619.86|616.26|620.36|616.76|620.56|616.96|619.86|616.26|0
1646747720000|2022-03-08 13:55:20|620.45|616.85|620.65|617.05|620.65|617.05|620.45|616.85|0
1646747730000|2022-03-08 13:55:30|620.26|616.66|621.25|617.65|621.25|617.65|620.26|616.66|0
1646747740000|2022-03-08 13:55:40|620.85|617.25|621.05|617.45|621.05|617.45|620.76|617.16|0
1646747750000|2022-03-08 13:55:50|620.65|617.05|619.66|616.06|620.65|617.05|619.66|616.06|0
1646747760000|2022-03-08 13:56:00|619.27|615.67|619.37|615.77|619.47|615.87|619.27|615.67|0
1646747770000|2022-03-08 13:56:10|619.57|615.97|620.36|616.76|620.45|616.85|619.57|615.97|0
1646747780000|2022-03-08 13:56:20|619.86|616.26|620.06|616.46|620.06|616.46|619.86|616.26|0
1646747790000|2022-03-08 13:56:30|620.45|616.85|620.75|617.15|620.85|617.25|620.45|616.85|0
1646747800000|2022-03-08 13:56:40|620.85|617.25|621.05|617.45|621.05|617.45|620.65|617.05|0
1646747810000|2022-03-08 13:56:50|620.85|617.25|620.45|616.85|620.85|617.25|620.45|616.85|0
1646747820000|2022-03-08 13:57:00|620.36|616.76|620.85|617.25|620.85|617.25|620.26|616.66|0
1646747830000|2022-03-08 13:57:10|620.65|617.05|620.65|617.05|621.05|617.45|620.65|617.05|0
1646747840000|2022-03-08 13:57:20|621.05|617.45|620.85|617.25|621.05|617.45|620.85|617.25|0
1646747850000|2022-03-08 13:57:30|621.24|617.64|621.55|617.95|621.64|618.04|621.24|617.64|0
1646747860000|2022-03-08 13:57:40|621.15|617.55|620.85|617.25|621.24|617.64|620.85|617.25|0
1646747870000|2022-03-08 13:57:50|620.95|617.35|621.05|617.45|621.05|617.45|620.95|617.35|0
1646747880000|2022-03-08 13:58:00|621.24|617.64|621.64|618.04|621.64|618.04|621.24|617.64|0
1646747890000|2022-03-08 13:58:10|621.84|618.24|621.84|618.24|621.94|618.34|621.84|618.24|0
1646747900000|2022-03-08 13:58:20|622.04|618.44|622.83|619.23|622.83|619.23|622.04|618.44|0
1646747910000|2022-03-08 13:58:30|623.02|619.42|622.83|619.23|623.42|619.82|622.83|619.23|0
1646747920000|2022-03-08 13:58:40|622.43|618.83|622.83|619.23|623.22|619.62|622.43|618.83|0
1646747930000|2022-03-08 13:58:50|622.73|619.13|622.63|619.03|622.83|619.23|622.63|619.03|0
1646747940000|2022-03-08 13:59:00|622.43|618.83|622.43|618.83|622.63|619.03|622.43|618.83|0
1646747950000|2022-03-08 13:59:10|622.63|619.03|623.42|619.82|623.42|619.82|622.63|619.03|0
1646747960000|2022-03-08 13:59:20|623.62|620.02|623.72|620.12|623.72|620.12|623.62|620.02|0
1646747970000|2022-03-08 13:59:30|623.82|620.22|624.41|620.81|624.41|620.81|623.82|620.22|0
1646747980000|2022-03-08 13:59:40|624.81|621.21|624.21|620.61|624.91|621.31|624.21|620.61|0
1646747990000|2022-03-08 13:59:50|623.82|620.22|623.82|620.22|624.01|620.41|623.82|620.22|0
1646748000000|2022-03-08 14:00:00|624.21|620.61|624.21|620.61|624.61|621.01|624.21|620.61|0
1646748010000|2022-03-08 14:00:10|624.01|620.41|624.61|621.01|624.61|621.01|623.92|620.32|0
1646748020000|2022-03-08 14:00:20|624.41|620.81|624.81|621.21|624.81|621.21|624.41|620.81|0
1646748030000|2022-03-08 14:00:30|625|621.4|625|621.4|625|621.4|624.61|621.01|0
1646748040000|2022-03-08 14:00:40|625.6|622|626.39|622.79|626.39|622.79|625.6|622|0
1646748050000|2022-03-08 14:00:50|625.7|622.1|625.8|622.2|626.19|622.59|625.7|622.1|0
1646748060000|2022-03-08 14:01:00|626|622.4|625.8|622.2|626|622.4|625.8|622.2|0
1646748070000|2022-03-08 14:01:10|625.7|622.1|625.8|622.2|625.8|622.2|625.6|622|0
1646748080000|2022-03-08 14:01:20|626.19|622.59|626.19|622.59|626.19|622.59|626|622.4|0
1646748090000|2022-03-08 14:01:30|626.39|622.79|626.79|623.19|626.79|623.19|626.39|622.79|0
1646748100000|2022-03-08 14:01:40|626.99|623.39|626.19|622.59|626.99|623.39|626.19|622.59|0
1646748110000|2022-03-08 14:01:50|625.8|622.2|625.8|622.2|626|622.4|625.8|622.2|0
1646748120000|2022-03-08 14:02:00|625.4|621.8|625.6|622|625.8|622.2|625.4|621.8|0
1646748130000|2022-03-08 14:02:10|625.9|622.3|625.8|622.2|625.9|622.3|625.8|622.2|0
1646748140000|2022-03-08 14:02:20|625.4|621.8|624.61|621.01|625.4|621.8|624.61|621.01|0
1646748150000|2022-03-08 14:02:30|624.01|620.41|624.41|620.81|624.41|620.81|624.01|620.41|0
1646748160000|2022-03-08 14:02:40|624.01|620.41|624.41|620.81|624.41|620.81|623.92|620.32|0
1646748170000|2022-03-08 14:02:50|625.11|621.51|625.2|621.6|625.2|621.6|624.91|621.31|0
1646748180000|2022-03-08 14:03:00|624.41|620.81|625|621.4|625.2|621.6|624.41|620.81|0
1646748190000|2022-03-08 14:03:10|624.51|620.91|624.41|620.81|624.71|621.11|624.41|620.81|0
1646748200000|2022-03-08 14:03:20|624.21|620.61|623.02|619.42|624.21|620.61|622.73|619.13|0
1646748210000|2022-03-08 14:03:30|623.13|619.53|622.23|618.63|623.13|619.53|622.23|618.63|0
1646748220000|2022-03-08 14:03:40|621.74|618.14|622.03|618.43|622.14|618.54|621.74|618.14|0
1646748230000|2022-03-08 14:03:50|622.14|618.54|622.82|619.22|622.82|619.22|622.14|618.54|0
1646748240000|2022-03-08 14:04:00|622.63|619.03|622.82|619.22|623.02|619.42|622.63|619.03|0
1646748250000|2022-03-08 14:04:10|623.22|619.62|623.02|619.42|623.22|619.62|623.02|619.42|0
1646748260000|2022-03-08 14:04:20|622.73|619.13|623.02|619.42|623.02|619.42|622.63|619.03|0
1646748270000|2022-03-08 14:04:30|622.43|618.83|623.13|619.53|623.22|619.62|622.43|618.83|0
1646748280000|2022-03-08 14:04:40|623.22|619.62|623.42|619.82|623.62|620.02|623.22|619.62|0
1646748290000|2022-03-08 14:04:50|623.72|620.12|624.01|620.41|624.01|620.41|623.72|620.12|0
1646748300000|2022-03-08 14:05:00|623.62|620.02|623.22|619.62|623.62|620.02|623.02|619.42|0
1646748310000|2022-03-08 14:05:10|623.32|619.72|622.82|619.22|623.52|619.92|622.82|619.22|0
1646748320000|2022-03-08 14:05:20|622.33|618.73|622.03|618.43|622.33|618.73|622.03|618.43|0
1646748330000|2022-03-08 14:05:30|621.84|618.24|621.44|617.84|621.84|618.24|621.44|617.84|0
1646748340000|2022-03-08 14:05:40|622.23|618.63|623.13|619.53|623.13|619.53|622.23|618.63|0
1646748350000|2022-03-08 14:05:50|624.01|620.41|624.41|620.81|624.61|621.01|624.01|620.41|0
1646748360000|2022-03-08 14:06:00|624.21|620.61|624.41|620.81|624.41|620.81|623.81|620.21|0
1646748370000|2022-03-08 14:06:10|625|621.4|624.21|620.61|625|621.4|624.21|620.61|0
1646748380000|2022-03-08 14:06:20|624.61|621.01|625.8|622.2|625.8|622.2|624.61|621.01|0
1646748390000|2022-03-08 14:06:30|625.99|622.39|625.6|622|625.99|622.39|625.2|621.6|0
1646748400000|2022-03-08 14:06:40|625.5|621.9|625.3|621.7|625.5|621.9|625.3|621.7|0
1646748410000|2022-03-08 14:06:50|625.5|621.9|625.8|622.2|625.8|622.2|625.2|621.6|0
1646748420000|2022-03-08 14:07:00|625.9|622.3|625.4|621.8|625.99|622.39|625.4|621.8|0
1646748430000|2022-03-08 14:07:10|625.5|621.9|625.3|621.7|625.5|621.9|625.3|621.7|0
1646748440000|2022-03-08 14:07:20|625.4|621.8|625.6|622|625.6|622|625.2|621.6|0
1646748450000|2022-03-08 14:07:30|625.4|621.8|625.4|621.8|625.5|621.9|625.4|621.8|0
1646748460000|2022-03-08 14:07:40|625.5|621.9|625.6|622|625.7|622.1|625.5|621.9|0
1646748470000|2022-03-08 14:07:50|625.4|621.8|625.8|622.2|625.8|622.2|625.4|621.8|0
1646748480000|2022-03-08 14:08:00|625.99|622.39|625|621.4|625.99|622.39|624.8|621.2|0
1646748490000|2022-03-08 14:08:10|624.91|621.31|624.91|621.31|624.91|621.31|624.91|621.31|0
1646748500000|2022-03-08 14:08:20|625.8|622.2|626.99|623.39|626.99|623.39|625.8|622.2|0
1646748510000|2022-03-08 14:08:30|627.69|624.09|628.18|624.58|628.18|624.58|627.38|623.78|0
1646748520000|2022-03-08 14:08:40|628.58|624.98|628.77|625.17|628.77|625.17|628.58|624.98|0
1646748530000|2022-03-08 14:08:50|628.97|625.37|628.77|625.17|629.17|625.57|628.77|625.17|0
1646748540000|2022-03-08 14:09:00|628.88|625.28|628.58|624.98|628.88|625.28|628.58|624.98|0
1646748550000|2022-03-08 14:09:10|628.68|625.08|628.58|624.98|628.88|625.28|628.58|624.98|0
1646748560000|2022-03-08 14:09:20|627.98|624.38|628.28|624.68|628.28|624.68|627.98|624.38|0
1646748570000|2022-03-08 14:09:30|628.18|624.58|628.18|624.58|628.18|624.58|627.98|624.38|0
1646748580000|2022-03-08 14:09:40|628.28|624.68|628.28|624.68|628.38|624.78|628.28|624.68|0
1646748590000|2022-03-08 14:09:50|628.38|624.78|629.17|625.57|629.17|625.57|628.38|624.78|0
1646748600000|2022-03-08 14:10:00|628.97|625.37|628.38|624.78|628.97|625.37|628.18|624.58|0
1646748610000|2022-03-08 14:10:10|628.58|624.98|628.58|624.98|628.68|625.08|628.58|624.98|0
1646748620000|2022-03-08 14:10:20|628.68|625.08|628.38|624.78|628.77|625.17|628.38|624.78|0
1646748630000|2022-03-08 14:10:30|627.78|624.18|627.58|623.98|627.78|624.18|627.58|623.98|0
1646748640000|2022-03-08 14:10:40|627.78|624.18|627.68|624.08|627.78|624.18|627.58|623.98|0
1646748650000|2022-03-08 14:10:50|627.78|624.18|627.78|624.18|627.78|624.18|627.68|624.08|0
1646748660000|2022-03-08 14:11:00|627.38|623.78|627.18|623.58|627.38|623.78|627.18|623.58|0
1646748670000|2022-03-08 14:11:10|626.99|623.39|625.79|622.19|626.99|623.39|625.79|622.19|0
1646748680000|2022-03-08 14:11:20|625.99|622.39|626.19|622.59|626.19|622.59|625.99|622.39|0
1646748690000|2022-03-08 14:11:30|626.29|622.69|626.99|623.39|627.09|623.49|626.19|622.59|0
1646748700000|2022-03-08 14:11:40|626.79|623.19|627.18|623.58|627.29|623.69|626.79|623.19|0
1646748710000|2022-03-08 14:11:50|627.58|623.98|627.98|624.38|627.98|624.38|627.58|623.98|0
1646748720000|2022-03-08 14:12:00|628.08|624.48|628.77|625.17|628.77|625.17|628.08|624.48|0
1646748730000|2022-03-08 14:12:10|629.37|625.77|629.57|625.97|629.57|625.97|629.17|625.57|0
1646748750000|2022-03-08 14:12:30|628.38|624.78|627.98|624.38|628.38|624.78|627.98|624.38|0
1646748760000|2022-03-08 14:12:40|627.49|623.89|627.18|623.58|627.58|623.98|627.18|623.58|0
1646748770000|2022-03-08 14:12:50|626.59|622.99|625.2|621.6|626.59|622.99|625.2|621.6|0
1646748780000|2022-03-08 14:13:00|625.4|621.8|625.4|621.8|625.6|622|625.4|621.8|0
1646748790000|2022-03-08 14:13:10|625.79|622.19|625.79|622.19|625.79|622.19|625.2|621.6|0
1646748800000|2022-03-08 14:13:20|625.2|621.6|625.4|621.8|625.4|621.8|625.2|621.6|0
1646748810000|2022-03-08 14:13:30|625.2|621.6|626.98|623.38|626.98|623.38|625.2|621.6|0
1646748820000|2022-03-08 14:13:40|627.78|624.18|627.78|624.18|628.57|624.97|627.78|624.18|0
1646748830000|2022-03-08 14:13:50|627.49|623.89|626.98|623.38|627.49|623.89|626.98|623.38|0
1646748840000|2022-03-08 14:14:00|627.78|624.18|627.58|623.98|627.88|624.28|627.58|623.98|0
1646748850000|2022-03-08 14:14:10|627.48|623.88|627.29|623.69|627.48|623.88|627.29|623.69|0
1646748860000|2022-03-08 14:14:20|626.79|623.19|627.18|623.58|627.18|623.58|626.79|623.19|0
1646748870000|2022-03-08 14:14:30|627.38|623.78|627.09|623.49|627.38|623.78|627.09|623.49|0
1646748880000|2022-03-08 14:14:40|627.18|623.58|627.38|623.78|627.38|623.78|627.18|623.58|0
1646748890000|2022-03-08 14:14:50|628.68|625.08|628.97|625.37|628.97|625.37|628.18|624.58|0
1646748900000|2022-03-08 14:15:00|628.57|624.97|627.78|624.18|628.57|624.97|627.78|624.18|0
1646748910000|2022-03-08 14:15:10|627.58|623.98|626.98|623.38|627.78|624.18|626.98|623.38|0
1646748920000|2022-03-08 14:15:20|626.89|623.29|627.18|623.58|627.18|623.58|626.59|622.99|0
1646748930000|2022-03-08 14:15:30|627.29|623.69|627.29|623.69|627.29|623.69|627.29|623.69|0
1646748940000|2022-03-08 14:15:40|627.18|623.58|626.19|622.59|627.18|623.58|626.19|622.59|0
1646748950000|2022-03-08 14:15:50|625.79|622.19|625.79|622.19|625.79|622.19|625.79|622.19|0
1646748960000|2022-03-08 14:16:00|625.4|621.8|625.5|621.9|625.79|622.19|625.4|621.8|0
1646748970000|2022-03-08 14:16:10|625.4|621.8|625.2|621.6|625.4|621.8|625|621.4|0
1646748980000|2022-03-08 14:16:20|625.1|621.5|625.4|621.8|625.4|621.8|624.8|621.2|0
1646748990000|2022-03-08 14:16:30|625.5|621.9|624.8|621.2|625.5|621.9|624.8|621.2|0
1646749000000|2022-03-08 14:16:40|624.31|620.71|624.21|620.61|624.31|620.71|623.81|620.21|0
1646749010000|2022-03-08 14:16:50|624.01|620.41|623.52|619.92|624.01|620.41|623.41|619.81|0
1646749020000|2022-03-08 14:17:00|623.61|620.01|624.21|620.61|624.21|620.61|623.41|619.81|0
1646749030000|2022-03-08 14:17:10|623.91|620.31|623.61|620.01|623.91|620.31|623.52|619.92|0
1646749040000|2022-03-08 14:17:20|623.22|619.62|622.82|619.22|623.22|619.62|622.73|619.13|0
1646749050000|2022-03-08 14:17:30|623.22|619.62|623.41|619.81|623.61|620.01|623.22|619.62|0
1646749060000|2022-03-08 14:17:40|623.32|619.72|624.21|620.61|624.21|620.61|623.22|619.62|0
1646749070000|2022-03-08 14:17:50|624.01|620.41|624.01|620.41|624.01|620.41|623.72|620.12|0
1646749080000|2022-03-08 14:18:00|623.41|619.81|623.32|619.72|623.61|620.01|623.32|619.72|0
1646749090000|2022-03-08 14:18:10|623.41|619.81|623.61|620.01|623.81|620.21|623.41|619.81|0
1646749100000|2022-03-08 14:18:20|624.11|620.51|624.6|621|624.6|621|623.72|620.12|0
1646749110000|2022-03-08 14:18:30|625.59|621.99|625.2|621.6|625.59|621.99|625.2|621.6|0
1646749120000|2022-03-08 14:18:40|625.5|621.9|625.4|621.8|625.59|621.99|625.4|621.8|0
1646749130000|2022-03-08 14:18:50|625.2|621.6|625.5|621.9|625.5|621.9|625.2|621.6|0
1646749140000|2022-03-08 14:19:00|625.59|621.99|626.39|622.79|626.39|622.79|625.59|621.99|0
1646749150000|2022-03-08 14:19:10|625.9|622.3|626.09|622.49|626.09|622.49|625.9|622.3|0
1646749160000|2022-03-08 14:19:20|626.19|622.59|625.99|622.39|626.19|622.59|625.99|622.39|0
1646749170000|2022-03-08 14:19:30|625.79|622.19|625.79|622.19|625.79|622.19|625.59|621.99|0
1646749180000|2022-03-08 14:19:40|625.4|621.8|624.9|621.3|625.4|621.8|624.9|621.3|0
1646749190000|2022-03-08 14:19:50|624.6|621|625|621.4|625|621.4|624.6|621|0
1646749200000|2022-03-08 14:20:00|625.4|621.8|625.4|621.8|625.4|621.8|625|621.4|0
1646749210000|2022-03-08 14:20:10|624.8|621.2|624.4|620.8|625|621.4|624.4|620.8|0
1646749220000|2022-03-08 14:20:20|624.51|620.91|624.9|621.3|625.2|621.6|624.51|620.91|0
1646749230000|2022-03-08 14:20:30|624.8|621.2|623.41|619.81|624.8|621.2|623.41|619.81|0
1646749240000|2022-03-08 14:20:40|623.32|619.72|623.41|619.81|623.91|620.31|623.32|619.72|0
1646749250000|2022-03-08 14:20:50|623.22|619.62|622.92|619.32|623.22|619.62|622.82|619.22|0
1646749260000|2022-03-08 14:21:00|622.62|619.02|622.62|619.02|622.82|619.22|622.62|619.02|0
1646749270000|2022-03-08 14:21:10|622.42|618.82|621.83|618.23|622.42|618.82|621.83|618.23|0
1646749280000|2022-03-08 14:21:20|621.74|618.14|621.63|618.03|621.74|618.14|621.54|617.94|0
1646749290000|2022-03-08 14:21:30|621.43|617.83|620.64|617.04|621.43|617.83|620.64|617.04|0
1646749300000|2022-03-08 14:21:40|620.84|617.24|620.45|616.85|620.84|617.24|620.45|616.85|0
1646749310000|2022-03-08 14:21:50|620.25|616.65|620.45|616.85|620.45|616.85|620.25|616.65|0
1646749320000|2022-03-08 14:22:00|620.64|617.04|619.76|616.16|620.64|617.04|619.36|615.76|0
1646749330000|2022-03-08 14:22:10|619.96|616.36|619.66|616.06|620.05|616.45|619.66|616.06|0
1646749340000|2022-03-08 14:22:20|620.45|616.85|620.45|616.85|620.64|617.04|620.25|616.65|0
1646749350000|2022-03-08 14:22:30|620.25|616.65|620.84|617.24|621.24|617.64|620.25|616.65|0
1646749360000|2022-03-08 14:22:40|622.42|618.82|622.23|618.63|622.82|619.22|622.23|618.63|0
1646749370000|2022-03-08 14:22:50|622.42|618.82|621.63|618.03|622.42|618.82|621.63|618.03|0
1646749380000|2022-03-08 14:23:00|621.93|618.33|621.63|618.03|621.93|618.33|621.63|618.03|0
1646749390000|2022-03-08 14:23:10|621.43|617.83|620.64|617.04|621.43|617.83|620.64|617.04|0
1646749400000|2022-03-08 14:23:20|620.84|617.24|620.64|617.04|620.84|617.24|620.64|617.04|0
1646749410000|2022-03-08 14:23:30|620.84|617.24|620.25|616.65|620.84|617.24|620.25|616.65|0
1646749420000|2022-03-08 14:23:40|620.05|616.45|620.45|616.85|620.45|616.85|620.05|616.45|0
1646749430000|2022-03-08 14:23:50|620.25|616.65|620.45|616.85|620.45|616.85|620.25|616.65|0
1646749440000|2022-03-08 14:24:00|620.64|617.04|619.85|616.25|620.64|617.04|619.85|616.25|0
1646749450000|2022-03-08 14:24:10|620.05|616.45|620.64|617.04|620.64|617.04|619.85|616.25|0
1646749460000|2022-03-08 14:24:20|620.45|616.85|619.85|616.25|620.45|616.85|619.85|616.25|0
1646749470000|2022-03-08 14:24:30|619.46|615.86|619.46|615.86|619.46|615.86|619.26|615.66|0
1646749480000|2022-03-08 14:24:40|619.06|615.46|619.17|615.57|619.36|615.76|619.06|615.46|0
1646749490000|2022-03-08 14:24:50|619.36|615.76|618.57|614.97|619.46|615.86|618.57|614.97|0
1646749500000|2022-03-08 14:25:00|619.46|615.86|619.85|616.25|620.25|616.65|619.46|615.86|0
1646749510000|2022-03-08 14:25:10|619.66|616.06|619.26|615.66|620.45|616.85|619.26|615.66|0
1646749520000|2022-03-08 14:25:20|619.66|616.06|620.45|616.85|620.45|616.85|619.46|615.86|0
1646749530000|2022-03-08 14:25:30|620.55|616.95|620.84|617.24|621.04|617.44|620.55|616.95|0
1646749540000|2022-03-08 14:25:40|621.43|617.83|621.43|617.83|621.43|617.83|621.24|617.64|0
1646749550000|2022-03-08 14:25:50|621.83|618.23|621.73|618.13|621.83|618.23|621.54|617.94|0
1646749560000|2022-03-08 14:26:00|621.43|617.83|622.22|618.62|622.22|618.62|621.43|617.83|0
1646749570000|2022-03-08 14:26:10|622.03|618.43|622.22|618.62|622.22|618.62|622.03|618.43|0
1646749580000|2022-03-08 14:26:20|622.53|618.93|622.62|619.02|622.62|619.02|622.53|618.93|0
1646749590000|2022-03-08 14:26:30|622.42|618.82|622.22|618.62|622.62|619.02|622.22|618.62|0
1646749600000|2022-03-08 14:26:40|622.03|618.43|622.13|618.53|622.13|618.53|621.43|617.83|0
1646749610000|2022-03-08 14:26:50|622.03|618.43|621.83|618.23|622.13|618.53|621.83|618.23|0
1646749620000|2022-03-08 14:27:00|621.43|617.83|621.43|617.83|622.03|618.43|621.43|617.83|0
1646749630000|2022-03-08 14:27:10|621.63|618.03|622.03|618.43|622.03|618.43|621.63|618.03|0
1646749640000|2022-03-08 14:27:20|621.83|618.23|622.13|618.53|622.22|618.62|621.83|618.23|0
1646749650000|2022-03-08 14:27:30|622.22|618.62|622.03|618.43|622.22|618.62|621.83|618.23|0
1646749660000|2022-03-08 14:27:40|622.62|619.02|623.32|619.72|623.32|619.72|622.62|619.02|0
1646749670000|2022-03-08 14:27:50|623.61|620.01|624.11|620.51|624.11|620.51|623.61|620.01|0
1646749680000|2022-03-08 14:28:00|624.2|620.6|624.2|620.6|624.4|620.8|624.01|620.41|0
1646749690000|2022-03-08 14:28:10|624.01|620.41|623.61|620.01|624.11|620.51|623.61|620.01|0
1646749700000|2022-03-08 14:28:20|623.81|620.21|624.4|620.8|624.4|620.8|623.81|620.21|0
1646749710000|2022-03-08 14:28:30|624.8|621.2|624.4|620.8|624.8|621.2|624.4|620.8|0
1646749720000|2022-03-08 14:28:40|624.2|620.6|624.01|620.41|624.4|620.8|624.01|620.41|0
1646749730000|2022-03-08 14:28:50|624.2|620.6|624.2|620.6|624.4|620.8|624.2|620.6|0
1646749740000|2022-03-08 14:29:00|624.4|620.8|624.8|621.2|624.8|621.2|624.01|620.41|0
1646749750000|2022-03-08 14:29:10|624.9|621.3|625.59|621.99|625.59|621.99|624.8|621.2|0
1646749760000|2022-03-08 14:29:20|625.39|621.79|625.79|622.19|625.79|622.19|625.39|621.79|0
1646749770000|2022-03-08 14:29:30|625.39|621.79|624.8|621.2|625.5|621.9|624.8|621.2|0
1646749780000|2022-03-08 14:29:40|624.4|620.8|624.4|620.8|624.7|621.1|624.4|620.8|0
1646749790000|2022-03-08 14:29:50|624.11|620.51|624.7|621.1|624.7|621.1|623.91|620.31|0
1646749800000|2022-03-08 14:30:00|625.5|621.9|625.79|622.19|626.38|622.78|625.5|621.9|0
1646749810000|2022-03-08 14:30:10|627.48|623.88|625.69|622.09|627.48|623.88|625.69|622.09|0
1646749820000|2022-03-08 14:30:20|622.52|618.92|621.04|617.44|622.52|618.92|621.04|617.44|0
1646749830000|2022-03-08 14:30:30|621.43|617.83|620.84|617.24|621.43|617.83|619.46|615.86|0
1646749840000|2022-03-08 14:30:40|621.83|618.23|623.01|619.41|623.61|620.01|621.83|618.23|0
1646749850000|2022-03-08 14:30:50|622.42|618.82|622.52|618.92|622.52|618.92|622.22|618.62|0
1646749860000|2022-03-08 14:31:00|623.01|619.41|623.61|620.01|623.61|620.01|622.92|619.32|0
1646749870000|2022-03-08 14:31:10|624.31|620.71|627.18|623.58|627.18|623.58|624.31|620.71|0
1646749880000|2022-03-08 14:31:20|626.38|622.78|626.19|622.59|626.38|622.78|624.6|621|0
1646749890000|2022-03-08 14:31:30|625.99|622.39|625.79|622.19|626.38|622.78|625.79|622.19|0
1646749900000|2022-03-08 14:31:40|625.59|621.99|626.38|622.78|626.38|622.78|625.59|621.99|0
1646749910000|2022-03-08 14:31:50|626.19|622.59|626.29|622.69|626.58|622.98|626.19|622.59|0
1646749920000|2022-03-08 14:32:00|625.49|621.89|626.49|622.89|626.49|622.89|625.49|621.89|0
1646749930000|2022-03-08 14:32:10|627.38|623.78|626.69|623.09|627.68|624.08|626.69|623.09|0
1646749940000|2022-03-08 14:32:20|626.49|622.89|627.77|624.17|627.77|624.17|626.49|622.89|0
1646749950000|2022-03-08 14:32:30|628.17|624.57|627.57|623.97|628.37|624.77|627.18|623.58|0
1646749960000|2022-03-08 14:32:40|628.17|624.57|628.87|625.27|628.87|625.27|628.17|624.57|0
1646749970000|2022-03-08 14:32:50|628.97|625.37|630.16|626.56|630.36|626.76|628.97|625.37|0
1646749980000|2022-03-08 14:33:00|630.76|627.16|629.96|626.36|630.76|627.16|629.96|626.36|0
1646749990000|2022-03-08 14:33:10|630.56|626.96|630.46|626.86|631.35|627.75|630.46|626.86|0
1646750000000|2022-03-08 14:33:20|630.36|626.76|629.36|625.76|630.96|627.36|629.36|625.76|0
1646750010000|2022-03-08 14:33:30|629.56|625.96|630.06|626.46|630.06|626.46|629.56|625.96|0
1646750020000|2022-03-08 14:33:40|630.46|626.86|631.06|627.46|631.06|627.46|629.96|626.36|0
1646750030000|2022-03-08 14:33:50|630.96|627.36|630.76|627.16|630.96|627.36|630.36|626.76|0
1646750040000|2022-03-08 14:34:00|630.56|626.96|630.56|626.96|630.56|626.96|629.56|625.96|0
1646750050000|2022-03-08 14:34:10|630.36|626.76|629.86|626.26|630.36|626.76|629.36|625.76|0
1646750060000|2022-03-08 14:34:20|630.26|626.66|630.56|626.96|630.56|626.96|629.76|626.16|0
1646750070000|2022-03-08 14:34:30|630.86|627.26|631.26|627.66|631.46|627.86|630.86|627.26|0
1646750080000|2022-03-08 14:34:40|630.36|626.76|629.96|626.36|630.36|626.76|629.16|625.56|0
1646750090000|2022-03-08 14:34:50|630.16|626.56|630.16|626.56|630.16|626.56|629.76|626.16|0
1646750100000|2022-03-08 14:35:00|630.36|626.76|629.36|625.76|630.36|626.76|628.57|624.97|0
1646750110000|2022-03-08 14:35:10|629.56|625.96|629.16|625.56|629.56|625.96|629.16|625.56|0
1646750120000|2022-03-08 14:35:20|628.97|625.37|624.2|620.6|629.36|625.76|624.2|620.6|0
1646750130000|2022-03-08 14:35:30|625.19|621.59|623.21|619.61|625.19|621.59|623.21|619.61|0
1646750140000|2022-03-08 14:35:40|621.63|618.03|621.63|618.03|622.13|618.53|621.34|617.74|0
1646750150000|2022-03-08 14:35:50|620.05|616.45|615.32|611.72|620.05|616.45|615.32|611.72|0
1646750160000|2022-03-08 14:36:00|615.51|611.91|616.69|613.09|618.07|614.47|615.51|611.91|0
1646750170000|2022-03-08 14:36:10|615.91|612.31|617.19|613.59|617.88|614.28|615.91|612.31|0
1646750180000|2022-03-08 14:36:20|617.29|613.69|616.5|612.9|617.29|613.69|616.1|612.5|0
1646750190000|2022-03-08 14:36:30|616.89|613.29|618.07|614.47|618.27|614.67|616.89|613.29|0
1646750200000|2022-03-08 14:36:40|619.65|616.05|624.4|620.8|624.4|620.8|619.65|616.05|0
1646750210000|2022-03-08 14:36:50|624|620.4|624.3|620.7|624.9|621.3|624|620.4|0
1646750220000|2022-03-08 14:37:00|624.6|621|622.72|619.12|624.6|621|622.72|619.12|0
1646750230000|2022-03-08 14:37:10|622.62|619.02|622.81|619.21|622.81|619.21|622.02|618.42|0
1646750240000|2022-03-08 14:37:20|623.61|620.01|623.8|620.2|624.6|621|623.21|619.61|0
1646750250000|2022-03-08 14:37:30|623.61|620.01|623.41|619.81|624|620.4|623.41|619.81|0
1646750260000|2022-03-08 14:37:40|624.8|621.2|625.49|621.89|625.69|622.09|624.8|621.2|0
1646750270000|2022-03-08 14:37:50|625.19|621.59|625.19|621.59|625.39|621.79|624.7|621.1|0
1646750280000|2022-03-08 14:38:00|625.39|621.79|624.7|621.1|625.39|621.79|622.62|619.02|0
1646750290000|2022-03-08 14:38:10|624.99|621.39|624.9|621.3|624.99|621.39|624.6|621|0
1646750300000|2022-03-08 14:38:20|624.6|621|626.18|622.58|626.18|622.58|624.6|621|0
1646750310000|2022-03-08 14:38:30|624.79|621.19|624.79|621.19|625.19|621.59|624.79|621.19|0
1646750320000|2022-03-08 14:38:40|625.59|621.99|625.79|622.19|625.79|622.19|625.19|621.59|0
1646750330000|2022-03-08 14:38:50|628.37|624.77|628.37|624.77|629.76|626.16|628.37|624.77|0
1646750340000|2022-03-08 14:39:00|627.97|624.37|626.58|622.98|627.97|624.37|626.58|622.98|0
1646750350000|2022-03-08 14:39:10|628.37|624.77|628.17|624.57|628.37|624.77|627.18|623.58|0
1646750360000|2022-03-08 14:39:20|628.27|624.67|627.57|623.97|628.27|624.67|627.57|623.97|0
1646750370000|2022-03-08 14:39:30|627.97|624.37|629.96|626.36|629.96|626.36|627.97|624.37|0
1646750380000|2022-03-08 14:39:40|628.76|625.16|631.95|628.35|631.95|628.35|628.76|625.16|0
1646750390000|2022-03-08 14:39:50|634.54|630.94|635.54|631.94|635.54|631.94|633.65|630.05|0
1646750400000|2022-03-08 14:40:00|636.14|632.54|635.25|631.65|636.14|632.54|634.54|630.94|0
1646750410000|2022-03-08 14:40:10|634.65|631.05|635.54|631.94|635.54|631.94|634.65|631.05|0
1646750420000|2022-03-08 14:40:20|636.54|632.94|638.14|634.54|638.14|634.54|636.54|632.94|0
1646750430000|2022-03-08 14:40:30|638.74|635.14|639.95|636.35|639.95|636.35|638.34|634.74|0
1646750440000|2022-03-08 14:40:40|639.54|635.94|638.94|635.34|639.54|635.94|638.94|635.34|0
1646750450000|2022-03-08 14:40:50|639.14|635.54|638.25|634.65|639.14|635.54|638.25|634.65|0
1646750460000|2022-03-08 14:41:00|637.14|633.54|633.35|629.75|637.14|633.54|633.35|629.75|0
1646750470000|2022-03-08 14:41:10|634.34|630.74|633.15|629.55|635.14|631.54|633.15|629.55|0
1646750480000|2022-03-08 14:41:20|632.35|628.75|631.95|628.35|632.35|628.75|631.55|627.95|0
1646750490000|2022-03-08 14:41:30|631.35|627.75|633.35|629.75|633.35|629.75|631.35|627.75|0
1646750500000|2022-03-08 14:41:40|633.45|629.85|633.94|630.34|634.14|630.54|633.45|629.85|0
1646750510000|2022-03-08 14:41:50|634.54|630.94|633.34|629.74|635.05|631.45|633.34|629.74|0
1646750520000|2022-03-08 14:42:00|633.54|629.94|632.75|629.15|633.54|629.94|632.75|629.15|0
1646750530000|2022-03-08 14:42:10|631.75|628.15|629.96|626.36|631.75|628.15|629.96|626.36|0
1646750540000|2022-03-08 14:42:20|630.95|627.35|630.16|626.56|631.15|627.55|630.16|626.56|0
1646750550000|2022-03-08 14:42:30|630.95|627.35|630.95|627.35|631.15|627.55|629.86|626.26|0
1646750560000|2022-03-08 14:42:40|631.55|627.95|629.76|626.16|631.55|627.95|629.76|626.16|0
1646750570000|2022-03-08 14:42:50|629.96|626.36|629.16|625.56|629.96|626.36|628.76|625.16|0
1646750580000|2022-03-08 14:43:00|626.98|623.38|623.6|620|626.98|623.38|623.6|620|0
1646750590000|2022-03-08 14:43:10|622.61|619.01|622.81|619.21|623.01|619.41|622.22|618.62|0
1646750600000|2022-03-08 14:43:20|621.23|617.63|621.53|617.93|621.53|617.93|620.94|617.34|0
1646750610000|2022-03-08 14:43:30|620.64|617.04|618.66|615.06|620.64|617.04|618.66|615.06|0
1646750620000|2022-03-08 14:43:40|617.28|613.68|616.79|613.19|617.28|613.68|616.5|612.9|0
1646750630000|2022-03-08 14:43:50|616.69|613.09|615.22|611.62|616.69|613.09|615.12|611.52|0
1646750640000|2022-03-08 14:44:00|614.72|611.12|616.1|612.5|616.1|612.5|614.72|611.12|0
1646750650000|2022-03-08 14:44:10|618.07|614.47|618.86|615.26|618.86|615.26|617.39|613.79|0
1646750660000|2022-03-08 14:44:20|618.27|614.67|617.87|614.27|618.47|614.87|617.87|614.27|0
1646750670000|2022-03-08 14:44:30|619.25|615.65|621.82|618.22|621.82|618.22|619.25|615.65|0
1646750680000|2022-03-08 14:44:40|621.63|618.03|619.25|615.65|621.63|618.03|619.25|615.65|0
1646750690000|2022-03-08 14:44:50|618.77|615.17|618.47|614.87|618.77|615.17|618.27|614.67|0
1646750700000|2022-03-08 14:45:00|618.57|614.97|619.85|616.25|619.85|616.25|618.57|614.97|0
1646750710000|2022-03-08 14:45:10|620.83|617.23|621.63|618.03|621.82|618.22|620.83|617.23|0
1646750720000|2022-03-08 14:45:20|621.43|617.83|622.02|618.42|623.41|619.81|621.23|617.63|0
1646750730000|2022-03-08 14:45:30|622.22|618.62|618.47|614.87|622.22|618.62|618.47|614.87|0
1646750740000|2022-03-08 14:45:40|617.09|613.49|615.9|612.3|617.09|613.49|615.31|611.71|0
1646750750000|2022-03-08 14:45:50|615.31|611.71|616.3|612.7|616.6|613|615.31|611.71|0
1646750760000|2022-03-08 14:46:00|617.48|613.88|617.98|614.38|617.98|614.38|617.48|613.88|0
1646750770000|2022-03-08 14:46:10|618.07|614.47|615.71|612.11|618.27|614.67|615.71|612.11|0
1646750780000|2022-03-08 14:46:20|616.99|613.39|615.71|612.11|616.99|613.39|615.71|612.11|0
1646750790000|2022-03-08 14:46:30|616.01|612.41|616.1|612.5|616.1|612.5|615.12|611.52|0
1646750800000|2022-03-08 14:46:40|615.9|612.3|614.33|610.73|615.9|612.3|613.94|610.34|0
1646750810000|2022-03-08 14:46:50|616.1|612.5|616.89|613.29|616.89|613.29|615.61|612.01|0
1646750820000|2022-03-08 14:47:00|616.69|613.09|619.55|615.95|619.55|615.95|616.69|613.09|0
1646750830000|2022-03-08 14:47:10|619.16|615.56|619.06|615.46|619.16|615.56|617.87|614.27|0
1646750840000|2022-03-08 14:47:20|619.85|616.25|619.45|615.85|619.85|616.25|619.06|615.46|0
1646750850000|2022-03-08 14:47:30|618.66|615.06|618.66|615.06|619.75|616.15|618.66|615.06|0
1646750860000|2022-03-08 14:47:40|619.25|615.65|619.65|616.05|620.44|616.84|619.25|615.65|0
1646750870000|2022-03-08 14:47:50|619.45|615.85|618.66|615.06|619.45|615.85|618.66|615.06|0
1646750880000|2022-03-08 14:48:00|619.85|616.25|617.08|613.48|619.85|616.25|617.08|613.48|0
1646750890000|2022-03-08 14:48:10|618.57|614.97|617.78|614.18|619.06|615.46|617.78|614.18|0
1646750900000|2022-03-08 14:48:20|618.07|614.47|616.79|613.19|618.07|614.47|615.81|612.21|0
1646750910000|2022-03-08 14:48:30|617.48|613.88|619.06|615.46|619.06|615.46|617.48|613.88|0
1646750920000|2022-03-08 14:48:40|618.46|614.86|618.27|614.67|618.46|614.86|617.68|614.08|0
1646750930000|2022-03-08 14:48:50|618.86|615.26|617.68|614.08|618.86|615.26|617.68|614.08|0
1646750940000|2022-03-08 14:49:00|617.28|613.68|618.07|614.47|619.06|615.46|617.28|613.68|0
1646750950000|2022-03-08 14:49:10|619.25|615.65|621.23|617.63|621.23|617.63|619.25|615.65|0
1646750960000|2022-03-08 14:49:20|622.22|618.62|620.83|617.23|622.22|618.62|620.83|617.23|0
1646750970000|2022-03-08 14:49:30|620.64|617.04|620.24|616.64|620.64|617.04|620.24|616.64|0
1646750980000|2022-03-08 14:49:40|621.23|617.63|624.2|620.6|624.2|620.6|621.23|617.63|0
1646750990000|2022-03-08 14:49:50|625.19|621.59|624.79|621.19|625.29|621.69|624.79|621.19|0
1646751000000|2022-03-08 14:50:00|624.2|620.6|625.98|622.38|625.98|622.38|624.2|620.6|0
1646751010000|2022-03-08 14:50:10|626.78|623.18|625.19|621.59|626.78|623.18|625.19|621.59|0
1646751020000|2022-03-08 14:50:20|625.39|621.79|626.18|622.58|626.38|622.78|625.39|621.79|0
1646751030000|2022-03-08 14:50:30|626.38|622.78|625.39|621.79|626.38|622.78|625.19|621.59|0
1646751040000|2022-03-08 14:50:40|626.18|622.58|627.77|624.17|627.77|624.17|626.18|622.58|0
1646751050000|2022-03-08 14:50:50|627.97|624.37|628.17|624.57|628.76|625.16|627.97|624.37|0
1646751060000|2022-03-08 14:51:00|627.47|623.87|625.39|621.79|627.47|623.87|625.39|621.79|0
1646751070000|2022-03-08 14:51:10|625.09|621.49|625.58|621.98|625.58|621.98|624.5|620.9|0
1646751080000|2022-03-08 14:51:20|626.38|622.78|628.56|624.96|628.56|624.96|626.38|622.78|0
1646751090000|2022-03-08 14:51:30|627.97|624.37|629.95|626.35|629.95|626.35|627.97|624.37|0
1646751100000|2022-03-08 14:51:40|629.36|625.76|628.76|625.16|629.56|625.96|628.76|625.16|0
1646751110000|2022-03-08 14:51:50|628.16|624.56|628.56|624.96|628.96|625.36|628.16|624.56|0
1646751120000|2022-03-08 14:52:00|628.16|624.56|624|620.4|628.16|624.56|624|620.4|0
1646751130000|2022-03-08 14:52:10|624.1|620.5|623.8|620.2|624.1|620.5|623.4|619.8|0
1646751140000|2022-03-08 14:52:20|622.91|619.31|620.04|616.44|622.91|619.31|620.04|616.44|0
1646751150000|2022-03-08 14:52:30|620.24|616.64|622.81|619.21|622.81|619.21|620.24|616.64|0
1646751160000|2022-03-08 14:52:40|622.61|619.01|624.99|621.39|624.99|621.39|622.61|619.01|0
1646751170000|2022-03-08 14:52:50|625.58|621.98|625.98|622.38|625.98|622.38|624.99|621.39|0
1646751180000|2022-03-08 14:53:00|628.36|624.76|626.38|622.78|628.36|624.76|626.38|622.78|0
1646751190000|2022-03-08 14:53:10|625.98|622.38|626.28|622.68|626.28|622.68|625.58|621.98|0
1646751200000|2022-03-08 14:53:20|626.58|622.98|625.98|622.38|626.58|622.98|625.78|622.18|0
1646751210000|2022-03-08 14:53:30|627.94|624.34|629.82|626.22|630.42|626.82|627.94|624.34|0
1646751220000|2022-03-08 14:53:40|628.63|625.03|631.32|627.72|631.32|627.72|628.54|624.94|0
1646751230000|2022-03-08 14:53:50|630.82|627.22|631.91|628.31|631.91|628.31|630.12|626.52|0
1646751240000|2022-03-08 14:54:00|630.62|627.02|631.91|628.31|631.91|628.31|630.62|627.02|0
1646751250000|2022-03-08 14:54:10|634|630.4|632.41|628.81|634|630.4|632.41|628.81|0
1646751260000|2022-03-08 14:54:20|633.8|630.2|633.6|630|633.8|630.2|633.6|630|0
1646751270000|2022-03-08 14:54:30|634.9|631.3|636.19|632.59|636.19|632.59|634.9|631.3|0
1646751280000|2022-03-08 14:54:40|635.19|631.59|634.99|631.39|635.19|631.59|634.79|631.19|0
1646751290000|2022-03-08 14:54:50|634.6|631|634.5|630.9|634.9|631.3|634.5|630.9|0
1646751300000|2022-03-08 14:55:00|634|630.4|633|629.4|634.59|630.99|633|629.4|0
1646751310000|2022-03-08 14:55:10|632.21|628.61|632.71|629.11|633.8|630.2|632.21|628.61|0
1646751320000|2022-03-08 14:55:20|632.31|628.71|633.4|629.8|633.4|629.8|632.31|628.71|0
1646751330000|2022-03-08 14:55:30|633.2|629.6|634.99|631.39|634.99|631.39|633.2|629.6|0
1646751340000|2022-03-08 14:55:40|635.79|632.19|635.19|631.59|635.79|632.19|635.19|631.59|0
1646751350000|2022-03-08 14:55:50|635.99|632.39|637.59|633.99|637.59|633.99|635.69|632.09|0
1646751360000|2022-03-08 14:56:00|638.09|634.49|636.99|633.39|638.09|634.49|636.89|633.29|0
1646751370000|2022-03-08 14:56:10|635.19|631.59|636.19|632.59|636.19|632.59|635.19|631.59|0
1646751380000|2022-03-08 14:56:20|635.99|632.39|636.59|632.99|637.29|633.69|635.99|632.39|0
1646751390000|2022-03-08 14:56:30|637.39|633.79|636.59|632.99|637.39|633.79|636.59|632.99|0
1646751400000|2022-03-08 14:56:40|637.39|633.79|637.59|633.99|638.09|634.49|637.39|633.79|0
1646751410000|2022-03-08 14:56:50|636.99|633.39|636.19|632.59|636.99|633.39|635.99|632.39|0
1646751420000|2022-03-08 14:57:00|636.79|633.19|636.99|633.39|636.99|633.39|635.3|631.7|0
1646751430000|2022-03-08 14:57:10|636.39|632.79|637.59|633.99|637.59|633.99|636.39|632.79|0
1646751440000|2022-03-08 14:57:20|637.19|633.59|636.99|633.39|637.19|633.59|636.79|633.19|0
1646751450000|2022-03-08 14:57:30|635.79|632.19|634.59|630.99|636.19|632.59|634.59|630.99|0
1646751460000|2022-03-08 14:57:40|634.1|630.5|634.5|630.9|634.5|630.9|633.8|630.2|0
1646751470000|2022-03-08 14:57:50|634.59|630.99|635.79|632.19|635.99|632.39|634.59|630.99|0
1646751480000|2022-03-08 14:58:00|634.2|630.6|632.8|629.2|634.2|630.6|632.6|629|0
1646751490000|2022-03-08 14:58:10|633.6|630|633|629.4|633.6|630|633|629.4|0
1646751500000|2022-03-08 14:58:20|633.9|630.3|635.19|631.59|635.19|631.59|633.9|630.3|0
1646751510000|2022-03-08 14:58:30|635.99|632.39|635.19|631.59|635.99|632.39|635.19|631.59|0
1646751520000|2022-03-08 14:58:40|635.69|632.09|634.39|630.79|635.69|632.09|634.39|630.79|0
1646751530000|2022-03-08 14:58:50|635.59|631.99|634.39|630.79|635.59|631.99|634.39|630.79|0
1646751540000|2022-03-08 14:59:00|634|630.4|633.7|630.1|634.2|630.6|633.6|630|0
1646751550000|2022-03-08 14:59:10|634.39|630.79|633.9|630.3|635.19|631.59|633.9|630.3|0
1646751560000|2022-03-08 14:59:20|634.7|631.1|634.59|630.99|634.7|631.1|634.2|630.6|0
1646751570000|2022-03-08 14:59:30|634.5|630.9|634.1|630.5|634.5|630.9|634.1|630.5|0
1646751580000|2022-03-08 14:59:40|635.59|631.99|635.59|631.99|635.89|632.29|635.3|631.7|0
1646751590000|2022-03-08 14:59:50|634.79|631.19|633.8|630.2|634.79|631.19|633.8|630.2|0
1646751600000|2022-03-08 15:00:00|636.29|632.69|637.89|634.29|637.89|634.29|635.79|632.19|0
1646751610000|2022-03-08 15:00:10|637.59|633.99|638.58|634.98|638.58|634.98|637.59|633.99|0
1646751620000|2022-03-08 15:00:20|639.98|636.38|642.39|638.79|642.39|638.79|639.98|636.38|0
1646751630000|2022-03-08 15:00:30|641.38|637.78|639.78|636.18|641.38|637.78|638.98|635.38|0
1646751640000|2022-03-08 15:00:40|640.18|636.58|641.29|637.69|641.68|638.08|640.18|636.58|0
1646751650000|2022-03-08 15:00:50|642.28|638.68|642.88|639.28|642.88|639.28|642.28|638.68|0
1646751660000|2022-03-08 15:01:00|643.08|639.48|642.08|638.48|643.08|639.48|642.08|638.48|0
1646751670000|2022-03-08 15:01:10|643.28|639.68|642.68|639.08|643.28|639.68|642.19|638.59|0
1646751680000|2022-03-08 15:01:20|642.39|638.79|642.88|639.28|642.88|639.28|641.79|638.19|0
1646751690000|2022-03-08 15:01:30|643.48|639.88|644.48|640.88|644.48|640.88|643.48|639.88|0
1646751700000|2022-03-08 15:01:40|643.68|640.08|645.48|641.88|645.48|641.88|643.68|640.08|0
1646751710000|2022-03-08 15:01:50|644.88|641.28|644.48|640.88|644.88|641.28|643.88|640.28|0
1646751720000|2022-03-08 15:02:00|644.28|640.68|646.28|642.68|646.28|642.68|644.28|640.68|0
1646751730000|2022-03-08 15:02:10|646.48|642.88|647.68|644.08|647.68|644.08|646.48|642.88|0
1646751740000|2022-03-08 15:02:20|648.08|644.48|648.48|644.88|648.58|644.98|648.08|644.48|0
1646751750000|2022-03-08 15:02:30|648.08|644.48|649.68|646.08|649.68|646.08|648.08|644.48|0
1646751760000|2022-03-08 15:02:40|650.08|646.48|650.79|647.19|650.79|647.19|650.08|646.48|0
1646751770000|2022-03-08 15:02:50|650.68|647.08|649.28|645.68|650.68|647.08|649.28|645.68|0
1646751780000|2022-03-08 15:03:00|648.68|645.08|648.08|644.48|648.68|645.08|648.08|644.48|0
1646751790000|2022-03-08 15:03:10|648.68|645.08|649.08|645.48|649.08|645.48|648.68|645.08|0
1646751800000|2022-03-08 15:03:20|649.28|645.68|649.88|646.28|649.88|646.28|648.98|645.38|0
1646751810000|2022-03-08 15:03:30|649.48|645.88|648.88|645.28|649.48|645.88|648.48|644.88|0
1646751820000|2022-03-08 15:03:40|649.48|645.88|650.88|647.28|650.88|647.28|649.48|645.88|0
1646751830000|2022-03-08 15:03:50|651.08|647.48|651.69|648.09|651.69|648.09|650.68|647.08|0
1646751840000|2022-03-08 15:04:00|651.89|648.29|651.08|647.48|651.89|648.29|651.08|647.48|0
1646751850000|2022-03-08 15:04:10|650.88|647.28|651.69|648.09|651.69|648.09|650.68|647.08|0
1646751860000|2022-03-08 15:04:20|651.79|648.19|651.28|647.68|651.79|648.19|651.28|647.68|0
1646751870000|2022-03-08 15:04:30|651.49|647.89|650.48|646.88|652.29|648.69|650.48|646.88|0
1646751880000|2022-03-08 15:04:40|649.88|646.28|649.68|646.08|650.48|646.88|649.68|646.08|0
1646751890000|2022-03-08 15:04:50|651.08|647.48|651.08|647.48|651.08|647.48|650.48|646.88|0
1646751900000|2022-03-08 15:05:00|650.88|647.28|651.19|647.59|651.28|647.68|650.88|647.28|0
1646751910000|2022-03-08 15:05:10|651.48|647.88|650.48|646.88|651.48|647.88|650.48|646.88|0
1646751920000|2022-03-08 15:05:20|650.88|647.28|650.18|646.58|650.88|647.28|650.18|646.58|0
1646751930000|2022-03-08 15:05:30|649.08|645.48|652.78|649.18|652.78|649.18|649.08|645.48|0
1646751940000|2022-03-08 15:05:40|651.98|648.38|653.49|649.89|653.49|649.89|651.98|648.38|0
1646751950000|2022-03-08 15:05:50|653.58|649.98|651.78|648.18|653.58|649.98|651.78|648.18|0
1646751960000|2022-03-08 15:06:00|651.98|648.38|653.99|650.39|653.99|650.39|651.98|648.38|0
1646751970000|2022-03-08 15:06:10|652.78|649.18|654.39|650.79|654.39|650.79|652.58|648.98|0
1646751980000|2022-03-08 15:06:20|653.18|649.58|653.58|649.98|653.58|649.98|653.18|649.58|0
1646751990000|2022-03-08 15:06:30|654.39|650.79|655.19|651.59|655.19|651.59|654.19|650.59|0
1646752000000|2022-03-08 15:06:40|654.99|651.39|654.99|651.39|654.99|651.39|654.69|651.09|0
1646752010000|2022-03-08 15:06:50|654.79|651.19|656.2|652.6|656.2|652.6|654.79|651.19|0
1646752020000|2022-03-08 15:07:00|656|652.4|656.8|653.2|656.8|653.2|656|652.4|0
1646752030000|2022-03-08 15:07:10|656.2|652.6|657|653.4|657|653.4|655.8|652.2|0
1646752040000|2022-03-08 15:07:20|656.6|653|657.21|653.61|657.21|653.61|656.6|653|0
1646752050000|2022-03-08 15:07:30|656.6|653|656.6|653|656.8|653.2|656.6|653|0
1646752060000|2022-03-08 15:07:40|657|653.4|657.41|653.81|657.81|654.21|657|653.4|0
1646752070000|2022-03-08 15:07:50|656.6|653|656.91|653.31|656.91|653.31|656.6|653|0
1646752080000|2022-03-08 15:08:00|657.2|653.6|658.01|654.41|658.01|654.41|657|653.4|0
1646752090000|2022-03-08 15:08:10|658.41|654.81|657.91|654.31|658.62|655.02|657.61|654.01|0
1646752100000|2022-03-08 15:08:20|658.01|654.41|657.2|653.6|658.52|654.92|657.2|653.6|0
1646752110000|2022-03-08 15:08:30|656.6|653|656.4|652.8|656.6|653|656.4|652.8|0
1646752120000|2022-03-08 15:08:40|657.41|653.81|658.41|654.81|658.41|654.81|657.41|653.81|0
1646752130000|2022-03-08 15:08:50|658.01|654.41|656.8|653.2|658.01|654.41|656.8|653.2|0
1646752140000|2022-03-08 15:09:00|656.6|653|657.71|654.11|657.81|654.21|656.4|652.8|0
1646752150000|2022-03-08 15:09:10|658.01|654.41|658.01|654.41|658.21|654.61|657.61|654.01|0
1646752160000|2022-03-08 15:09:20|658.21|654.61|656|652.4|658.21|654.61|656|652.4|0
1646752170000|2022-03-08 15:09:30|656.2|652.6|658.61|655.01|658.61|655.01|656.2|652.6|0
1646752180000|2022-03-08 15:09:40|658.21|654.61|658.01|654.41|658.41|654.81|657.2|653.6|0
1646752190000|2022-03-08 15:09:50|657.61|654.01|658.21|654.61|658.21|654.61|657.41|653.81|0
1646752200000|2022-03-08 15:10:00|658.41|654.81|658.01|654.41|659.22|655.62|658.01|654.41|0
1646752210000|2022-03-08 15:10:10|657.81|654.21|656|652.4|657.81|654.21|656|652.4|0
1646752220000|2022-03-08 15:10:20|656.2|652.6|657.41|653.81|657.41|653.81|656.2|652.6|0
1646752230000|2022-03-08 15:10:30|657.61|654.01|658.61|655.01|658.72|655.12|657.61|654.01|0
1646752240000|2022-03-08 15:10:40|658.21|654.61|656.4|652.8|658.21|654.61|655.79|652.19|0
1646752250000|2022-03-08 15:10:50|656.8|653.2|656.1|652.5|656.8|653.2|656.1|652.5|0
1646752260000|2022-03-08 15:11:00|655.59|651.99|654.39|650.79|655.59|651.99|654.39|650.79|0
1646752270000|2022-03-08 15:11:10|654.69|651.09|655.59|651.99|655.59|651.99|654.69|651.09|0
1646752280000|2022-03-08 15:11:20|655.79|652.19|656.8|653.2|657|653.4|655.79|652.19|0
1646752290000|2022-03-08 15:11:30|657.2|653.6|656.5|652.9|657.31|653.71|656.5|652.9|0
1646752300000|2022-03-08 15:11:40|656.3|652.7|654.19|650.59|656.3|652.7|654.19|650.59|0
1646752310000|2022-03-08 15:11:50|655.19|651.59|654.39|650.79|655.39|651.79|654.39|650.79|0
1646752320000|2022-03-08 15:12:00|654.89|651.29|654.59|650.99|655.19|651.59|654.59|650.99|0
1646752330000|2022-03-08 15:12:10|653.08|649.48|653.58|649.98|653.98|650.38|653.08|649.48|0
1646752340000|2022-03-08 15:12:20|653.18|649.58|652.78|649.18|653.38|649.78|652.78|649.18|0
1646752350000|2022-03-08 15:12:30|652.08|648.48|652.38|648.78|652.38|648.78|651.17|647.57|0
1646752360000|2022-03-08 15:12:40|652.58|648.98|653.18|649.58|653.18|649.58|652.58|648.98|0
1646752370000|2022-03-08 15:12:50|653.38|649.78|653.78|650.18|654.09|650.49|653.38|649.78|0
1646752380000|2022-03-08 15:13:00|654.39|650.79|654.59|650.99|655.19|651.59|654.39|650.79|0
1646752390000|2022-03-08 15:13:10|655.19|651.59|654.79|651.19|655.19|651.59|654.59|650.99|0
1646752400000|2022-03-08 15:13:20|654.29|650.69|654.39|650.79|654.39|650.79|654.09|650.49|0
1646752410000|2022-03-08 15:13:30|653.38|649.78|651.98|648.38|653.38|649.78|651.98|648.38|0
1646752420000|2022-03-08 15:13:40|652.38|648.78|653.78|650.18|653.78|650.18|652.38|648.78|0
1646752430000|2022-03-08 15:13:50|652.78|649.18|653.98|650.38|653.98|650.38|652.78|649.18|0
1646752440000|2022-03-08 15:14:00|654.99|651.39|654.39|650.79|654.99|651.39|654.39|650.79|0
1646752450000|2022-03-08 15:14:10|653.78|650.18|653.18|649.58|653.78|650.18|652.78|649.18|0
1646752460000|2022-03-08 15:14:20|653.28|649.68|652.38|648.78|653.28|649.68|652.38|648.78|0
1646752470000|2022-03-08 15:14:30|652.08|648.48|652.18|648.58|652.18|648.58|651.98|648.38|0
1646752480000|2022-03-08 15:14:40|651.37|647.77|651.78|648.18|651.78|648.18|651.37|647.77|0
1646752490000|2022-03-08 15:14:50|651.98|648.38|652.58|648.98|652.58|648.98|651.98|648.38|0
1646752500000|2022-03-08 15:15:00|652.18|648.58|649.97|646.37|652.18|648.58|649.97|646.37|0
1646752510000|2022-03-08 15:15:10|650.57|646.97|650.28|646.68|650.77|647.17|650.17|646.57|0
1646752520000|2022-03-08 15:15:20|651.37|647.77|649.37|645.77|651.37|647.77|649.37|645.77|0
1646752530000|2022-03-08 15:15:30|650.37|646.77|650.88|647.28|650.88|647.28|650.17|646.57|0
1646752540000|2022-03-08 15:15:40|648.97|645.37|646.97|643.37|648.97|645.37|646.97|643.37|0
1646752550000|2022-03-08 15:15:50|647.37|643.77|646.77|643.17|647.37|643.77|646.67|643.07|0
1646752560000|2022-03-08 15:16:00|645.97|642.37|645.47|641.87|646.57|642.97|645.47|641.87|0
1646752570000|2022-03-08 15:16:10|644.77|641.17|642.98|639.38|644.77|641.17|642.78|639.18|0
1646752580000|2022-03-08 15:16:20|642.58|638.98|642.98|639.38|643.28|639.68|642.58|638.98|0
1646752590000|2022-03-08 15:16:30|641.98|638.38|641.88|638.28|641.98|638.38|641.38|637.78|0
1646752600000|2022-03-08 15:16:40|642.58|638.98|642.58|638.98|642.88|639.28|642.38|638.78|0
1646752610000|2022-03-08 15:16:50|642.88|639.28|643.77|640.17|643.77|640.17|642.28|638.68|0
1646752620000|2022-03-08 15:17:00|643.57|639.97|643.77|640.17|644.17|640.57|643.57|639.97|0
1646752630000|2022-03-08 15:17:10|644.57|640.97|644.17|640.57|644.57|640.97|644.17|640.57|0
1646752640000|2022-03-08 15:17:20|643.97|640.37|643.37|639.77|643.97|640.37|643.37|639.77|0
1646752650000|2022-03-08 15:17:30|642.38|638.78|642.38|638.78|642.97|639.37|642.38|638.78|0
1646752660000|2022-03-08 15:17:40|642.18|638.58|642.78|639.18|642.78|639.18|642.18|638.58|0
1646752670000|2022-03-08 15:17:50|642.88|639.28|642.18|638.58|643.08|639.48|641.98|638.38|0
1646752680000|2022-03-08 15:18:00|641.38|637.78|645.77|642.17|645.77|642.17|641.38|637.78|0
1646752690000|2022-03-08 15:18:10|644.97|641.37|645.77|642.17|645.77|642.17|644.97|641.37|0
1646752700000|2022-03-08 15:18:20|645.97|642.37|646.17|642.57|648.17|644.57|645.97|642.37|0
1646752710000|2022-03-08 15:18:30|645.77|642.17|643.77|640.17|645.77|642.17|643.77|640.17|0
1646752720000|2022-03-08 15:18:40|643.88|640.28|644.57|640.97|644.57|640.97|643.88|640.28|0
1646752730000|2022-03-08 15:18:50|643.77|640.17|643.97|640.37|644.47|640.87|643.77|640.17|0
1646752740000|2022-03-08 15:19:00|643.37|639.77|640.19|636.59|643.37|639.77|640.19|636.59|0
1646752750000|2022-03-08 15:19:10|638|634.4|636.81|633.21|638|634.4|634.83|631.23|0
1646752760000|2022-03-08 15:19:20|638.2|634.6|637.01|633.41|638.2|634.6|637.01|633.41|0
1646752770000|2022-03-08 15:19:30|636.81|633.21|635.62|632.02|636.81|633.21|635.62|632.02|0
1646752780000|2022-03-08 15:19:40|636.21|632.61|635.62|632.02|637.01|633.41|635.62|632.02|0
1646752790000|2022-03-08 15:19:50|635.22|631.62|634.43|630.83|635.82|632.22|634.43|630.83|0
1646752800000|2022-03-08 15:20:00|633.24|629.64|634.03|630.43|634.03|630.43|632.25|628.65|0
1646752810000|2022-03-08 15:20:10|632.65|629.05|633.44|629.84|633.84|630.24|632.65|629.05|0
1646752820000|2022-03-08 15:20:20|633.64|630.04|633.44|629.84|634.43|630.83|633.44|629.84|0
1646752830000|2022-03-08 15:20:30|634.03|630.43|633.64|630.04|634.23|630.63|633.64|630.04|0
1646752840000|2022-03-08 15:20:40|635.13|631.53|635.62|632.02|635.82|632.22|635.13|631.53|0
1646752850000|2022-03-08 15:20:50|634.73|631.13|634.43|630.83|634.73|631.13|634.43|630.83|0
1646752860000|2022-03-08 15:21:00|634.63|631.03|634.83|631.23|635.32|631.72|634.63|631.03|0
1646752870000|2022-03-08 15:21:10|635.42|631.82|635.82|632.22|636.41|632.81|635.42|631.82|0
1646752880000|2022-03-08 15:21:20|635.62|632.02|638.2|634.6|638.2|634.6|635.62|632.02|0
1646752890000|2022-03-08 15:21:30|638.79|635.19|638.4|634.8|639.1|635.5|638.4|634.8|0
1646752900000|2022-03-08 15:21:40|639.19|635.59|639.59|635.99|639.89|636.29|639.19|635.59|0
1646752910000|2022-03-08 15:21:50|639.99|636.39|640.58|636.98|640.89|637.29|639.99|636.39|0
1646752920000|2022-03-08 15:22:00|639.39|635.79|638.4|634.8|639.39|635.79|638.4|634.8|0
1646752930000|2022-03-08 15:22:10|639.79|636.19|640.38|636.78|640.98|637.38|639.79|636.19|0
1646752940000|2022-03-08 15:22:20|639.79|636.19|639.39|635.79|640.19|636.59|639.39|635.79|0
1646752950000|2022-03-08 15:22:30|639.49|635.89|638.9|635.3|639.79|636.19|638.9|635.3|0
1646752960000|2022-03-08 15:22:40|639.39|635.79|640.58|636.98|640.58|636.98|639.39|635.79|0
1646752970000|2022-03-08 15:22:50|640.19|636.59|640.19|636.59|641.28|637.68|640.19|636.59|0
1646752980000|2022-03-08 15:23:00|639.69|636.09|637.4|633.8|639.69|636.09|637.4|633.8|0
1646752990000|2022-03-08 15:23:10|638.59|634.99|640.19|636.59|640.19|636.59|638.59|634.99|0
1646753000000|2022-03-08 15:23:20|640.38|636.78|641.38|637.78|641.38|637.78|640.38|636.78|0
1646753010000|2022-03-08 15:23:30|639.49|635.89|637.6|634|639.49|635.89|637.6|634|0
1646753020000|2022-03-08 15:23:40|638.59|634.99|639.1|635.5|639.79|636.19|638.59|634.99|0
1646753030000|2022-03-08 15:23:50|639.59|635.99|638.9|635.3|639.59|635.99|638.9|635.3|0
1646753040000|2022-03-08 15:24:00|638.4|634.8|638.3|634.7|638.59|634.99|638.3|634.7|0
1646753050000|2022-03-08 15:24:10|639.19|635.59|640.98|637.38|640.98|637.38|639.19|635.59|0
1646753060000|2022-03-08 15:24:20|641.38|637.78|643.57|639.97|643.57|639.97|641.38|637.78|0
1646753070000|2022-03-08 15:24:30|643.48|639.88|644.37|640.77|644.37|640.77|643.48|639.88|0
1646753080000|2022-03-08 15:24:40|644.77|641.17|644.77|641.17|644.97|641.37|644.57|640.97|0
1646753090000|2022-03-08 15:24:50|644.27|640.67|646.57|642.97|646.57|642.97|644.27|640.67|0
1646753100000|2022-03-08 15:25:00|646.67|643.07|647.77|644.17|648.57|644.97|646.67|643.07|0
1646753110000|2022-03-08 15:25:10|648.17|644.57|647.77|644.17|648.37|644.77|647.57|643.97|0
1646753120000|2022-03-08 15:25:20|647.97|644.37|649.37|645.77|649.37|645.77|647.97|644.37|0
1646753130000|2022-03-08 15:25:30|648.27|644.67|647.67|644.07|648.37|644.77|647.67|644.07|0
1646753140000|2022-03-08 15:25:40|648.87|645.27|649.57|645.97|649.77|646.17|648.87|645.27|0
1646753150000|2022-03-08 15:25:50|649.37|645.77|649.37|645.77|649.37|645.77|649.17|645.57|0
1646753160000|2022-03-08 15:26:00|648.57|644.97|649.27|645.67|649.27|645.67|648.37|644.77|0
1646753170000|2022-03-08 15:26:10|649.37|645.77|649.77|646.17|650.57|646.97|649.17|645.57|0
1646753180000|2022-03-08 15:26:20|649.57|645.97|649.17|645.57|649.57|645.97|648.97|645.37|0
1646753190000|2022-03-08 15:26:30|648.97|645.37|649.77|646.17|649.97|646.37|648.97|645.37|0
1646753200000|2022-03-08 15:26:40|649.67|646.07|649.57|645.97|649.97|646.37|649.57|645.97|0
1646753210000|2022-03-08 15:26:50|650.57|646.97|650.77|647.17|651.57|647.97|650.57|646.97|0
1646753220000|2022-03-08 15:27:00|650.57|646.97|649.97|646.37|650.57|646.97|649.97|646.37|0
1646753230000|2022-03-08 15:27:10|649.77|646.17|648.16|644.56|649.77|646.17|648.16|644.56|0
1646753240000|2022-03-08 15:27:20|648.97|645.37|649.87|646.27|649.87|646.27|648.97|645.37|0
1646753250000|2022-03-08 15:27:30|650.57|646.97|651.17|647.57|652.17|648.57|650.57|646.97|0
1646753260000|2022-03-08 15:27:40|650.57|646.97|650.37|646.77|650.57|646.97|649.97|646.37|0
1646753270000|2022-03-08 15:27:50|650.77|647.17|651.57|647.97|652.17|648.57|650.77|647.17|0
1646753280000|2022-03-08 15:28:00|652.57|648.97|652.17|648.57|652.57|648.97|651.57|647.97|0
1646753290000|2022-03-08 15:28:10|651.97|648.37|652.57|648.97|652.57|648.97|651.77|648.17|0
1646753300000|2022-03-08 15:28:20|652.77|649.17|652.37|648.77|652.77|649.17|651.88|648.28|0
1646753310000|2022-03-08 15:28:30|652.57|648.97|651.37|647.77|652.57|648.97|651.27|647.67|0
1646753320000|2022-03-08 15:28:40|650.77|647.17|650.17|646.57|650.77|647.17|649.47|645.87|0
1646753330000|2022-03-08 15:28:50|649.97|646.37|650.77|647.17|650.77|647.17|649.67|646.07|0
1646753340000|2022-03-08 15:29:00|650.17|646.57|648.76|645.16|650.37|646.77|648.76|645.16|0
1646753350000|2022-03-08 15:29:10|649.37|645.77|651.17|647.57|651.37|647.77|649.37|645.77|0
1646753360000|2022-03-08 15:29:20|649.57|645.97|649.37|645.77|649.77|646.17|649.37|645.77|0
1646753370000|2022-03-08 15:29:30|649.77|646.17|650.77|647.17|650.77|647.17|649.57|645.97|0
1646753380000|2022-03-08 15:29:40|651.37|647.77|651.57|647.97|651.57|647.97|650.47|646.87|0
1646753390000|2022-03-08 15:29:50|652.17|648.57|654.58|650.98|654.58|650.98|652.17|648.57|0
1646753400000|2022-03-08 15:30:00|655.09|651.49|653.98|650.38|655.59|651.99|653.98|650.38|0
1646753410000|2022-03-08 15:30:10|652.77|649.17|651.57|647.97|653.18|649.58|651.57|647.97|0
1646753420000|2022-03-08 15:30:20|650.17|646.57|647.56|643.96|650.17|646.57|647.56|643.96|0
1646753430000|2022-03-08 15:30:30|647.96|644.36|650.07|646.47|650.07|646.47|647.96|644.36|0
1646753440000|2022-03-08 15:30:40|650.37|646.77|651.17|647.57|651.37|647.77|650.37|646.77|0
1646753450000|2022-03-08 15:30:50|650.77|647.17|649.27|645.67|650.77|647.17|649.27|645.67|0
1646753460000|2022-03-08 15:31:00|647.56|643.96|647.96|644.36|647.96|644.36|647.47|643.87|0
1646753470000|2022-03-08 15:31:10|648.96|645.36|649.57|645.97|649.57|645.97|648.67|645.07|0
1646753480000|2022-03-08 15:31:20|650.57|646.97|651.37|647.77|651.57|647.97|650.57|646.97|0
1646753490000|2022-03-08 15:31:30|651.97|648.37|651.57|647.97|651.97|648.37|649.97|646.37|0
1646753500000|2022-03-08 15:31:40|650.47|646.87|650.77|647.17|650.97|647.37|650.47|646.87|0
1646753510000|2022-03-08 15:31:50|650.67|647.07|651.17|647.57|651.37|647.77|650.67|647.07|0
1646753520000|2022-03-08 15:32:00|651.77|648.17|653.38|649.78|653.38|649.78|651.77|648.17|0
1646753530000|2022-03-08 15:32:10|654.18|650.58|654.58|650.98|654.58|650.98|654.18|650.58|0
1646753540000|2022-03-08 15:32:20|655.39|651.79|655.59|651.99|655.59|651.99|654.98|651.38|0
1646753550000|2022-03-08 15:32:30|654.69|651.09|656.39|652.79|656.39|652.79|654.69|651.09|0
1646753560000|2022-03-08 15:32:40|656.5|652.9|656.79|653.19|656.79|653.19|656.19|652.59|0
1646753570000|2022-03-08 15:32:50|658|654.4|656.7|653.1|658|654.4|656.7|653.1|0
1646753580000|2022-03-08 15:33:00|656.59|652.99|658.2|654.6|658.2|654.6|656.59|652.99|0
1646753590000|2022-03-08 15:33:10|656.79|653.19|658|654.4|658|654.4|656.59|652.99|0
1646753600000|2022-03-08 15:33:20|657.5|653.9|657.5|653.9|657.5|653.9|657.5|653.9|0
1646753610000|2022-03-08 15:33:30|657.1|653.5|657|653.4|657.2|653.6|657|653.4|0
1646753620000|2022-03-08 15:33:40|657.2|653.6|658|654.4|658|654.4|657.2|653.6|0
1646753630000|2022-03-08 15:33:50|658.61|655.01|659.12|655.52|659.62|656.02|658.61|655.01|0
1646753640000|2022-03-08 15:34:00|658.81|655.21|659.01|655.41|659.41|655.81|658.2|654.6|0
1646753650000|2022-03-08 15:34:10|658.51|654.91|660.42|656.82|660.83|657.23|658.51|654.91|0
1646753660000|2022-03-08 15:34:20|660.02|656.42|660.42|656.82|660.63|657.03|660.02|656.42|0
1646753670000|2022-03-08 15:34:30|661.43|657.83|662.24|658.64|662.24|658.64|661.43|657.83|0
1646753680000|2022-03-08 15:34:40|662.14|658.54|661.03|657.43|662.14|658.54|661.03|657.43|0
1646753690000|2022-03-08 15:34:50|661.43|657.83|660.33|656.73|661.43|657.83|660.33|656.73|0
1646753700000|2022-03-08 15:35:00|661.03|657.43|657.8|654.2|661.03|657.43|657.8|654.2|0
1646753710000|2022-03-08 15:35:10|658.2|654.6|660.22|656.62|660.22|656.62|658.2|654.6|0
1646753720000|2022-03-08 15:35:20|660.63|657.03|659.82|656.22|661.03|657.43|659.82|656.22|0
1646753730000|2022-03-08 15:35:30|660.42|656.82|661.43|657.83|661.43|657.83|660.42|656.82|0
1646753740000|2022-03-08 15:35:40|661.03|657.43|660.83|657.23|661.03|657.43|660.62|657.02|0
1646753750000|2022-03-08 15:35:50|660.62|657.02|658.81|655.21|660.62|657.02|658.81|655.21|0
1646753760000|2022-03-08 15:36:00|657.3|653.7|657.3|653.7|657.3|653.7|654.98|651.38|0
1646753770000|2022-03-08 15:36:10|657|653.4|657|653.4|657|653.4|656.19|652.59|0
1646753780000|2022-03-08 15:36:20|655.99|652.39|656.79|653.19|657|653.4|655.99|652.39|0
1646753790000|2022-03-08 15:36:30|657.1|653.5|657.6|654|657.6|654|657.1|653.5|0
1646753800000|2022-03-08 15:36:40|656.5|652.9|656.29|652.69|657.2|653.6|656.29|652.69|0
1646753810000|2022-03-08 15:36:50|656.99|653.39|655.18|651.58|656.99|653.39|655.18|651.58|0
1646753820000|2022-03-08 15:37:00|654.78|651.18|654.98|651.38|655.38|651.78|654.78|651.18|0
1646753830000|2022-03-08 15:37:10|654.78|651.18|655.59|651.99|655.59|651.99|654.78|651.18|0
1646753840000|2022-03-08 15:37:20|655.99|652.39|654.98|651.38|655.99|652.39|654.48|650.88|0
1646753850000|2022-03-08 15:37:30|655.38|651.78|655.49|651.89|655.49|651.89|654.78|651.18|0
1646753860000|2022-03-08 15:37:40|656.19|652.59|657.2|653.6|657.2|653.6|655.79|652.19|0
1646753870000|2022-03-08 15:37:50|658.2|654.6|656.99|653.39|658.2|654.6|656.99|653.39|0
1646753880000|2022-03-08 15:38:00|656.59|652.99|655.79|652.19|656.59|652.99|655.38|651.78|0
1646753890000|2022-03-08 15:38:10|655.99|652.39|656.29|652.69|656.29|652.69|655.99|652.39|0
1646753900000|2022-03-08 15:38:20|655.99|652.39|656.79|653.19|656.9|653.3|655.99|652.39|0
1646753910000|2022-03-08 15:38:30|657.6|654|658.4|654.8|658.4|654.8|657.6|654|0
1646753920000|2022-03-08 15:38:40|658|654.4|659.21|655.61|659.21|655.61|658|654.4|0
1646753930000|2022-03-08 15:38:50|658.81|655.21|658.81|655.21|658.81|655.21|658.61|655.01|0
1646753940000|2022-03-08 15:39:00|659.82|656.22|659.21|655.61|660.02|656.42|659.01|655.41|0
1646753950000|2022-03-08 15:39:10|659.61|656.01|660.22|656.62|660.22|656.62|659.11|655.51|0
1646753960000|2022-03-08 15:39:20|660.33|656.73|661.03|657.43|661.03|657.43|660.33|656.73|0
1646753970000|2022-03-08 15:39:30|660.83|657.23|661.23|657.63|661.33|657.73|660.83|657.23|0
1646753980000|2022-03-08 15:39:40|660.42|656.82|659.82|656.22|660.42|656.82|659.61|656.01|0
1646753990000|2022-03-08 15:39:50|660.02|656.42|658.4|654.8|660.42|656.82|658.4|654.8|0
1646754000000|2022-03-08 15:40:00|656.79|653.19|658.61|655.01|658.61|655.01|656.39|652.79|0
1646754010000|2022-03-08 15:40:10|658.2|654.6|656.09|652.49|658.2|654.6|656.09|652.49|0
1646754020000|2022-03-08 15:40:20|656.19|652.59|653.37|649.77|656.19|652.59|653.37|649.77|0
1646754030000|2022-03-08 15:40:30|652.47|648.87|652.57|648.97|653.37|649.77|652.37|648.77|0
1646754040000|2022-03-08 15:40:40|653.98|650.38|653.17|649.57|653.98|650.38|652.77|649.17|0
1646754050000|2022-03-08 15:40:50|653.28|649.68|652.77|649.17|653.28|649.68|652.27|648.67|0
1646754060000|2022-03-08 15:41:00|652.97|649.37|652.37|648.77|652.97|649.37|652.17|648.57|0
1646754070000|2022-03-08 15:41:10|652.17|648.57|652.77|649.17|652.77|649.17|652.17|648.57|0
1646754080000|2022-03-08 15:41:20|652.97|649.37|652.97|649.37|653.57|649.97|652.47|648.87|0
1646754090000|2022-03-08 15:41:30|653.37|649.77|653.37|649.77|653.98|650.38|653.37|649.77|0
1646754100000|2022-03-08 15:41:40|653.57|649.97|653.77|650.17|653.77|650.17|652.77|649.17|0
1646754110000|2022-03-08 15:41:50|653.17|649.57|650.96|647.36|653.17|649.57|650.96|647.36|0
1646754120000|2022-03-08 15:42:00|650.87|647.27|651.17|647.57|651.17|647.57|650.16|646.56|0
1646754130000|2022-03-08 15:42:10|650.36|646.76|651.57|647.97|651.57|647.97|650.36|646.76|0
1646754140000|2022-03-08 15:42:20|651.37|647.77|652.97|649.37|652.97|649.37|651.17|647.57|0
1646754150000|2022-03-08 15:42:30|653.37|649.77|653.57|649.97|653.57|649.97|652.87|649.27|0
1646754160000|2022-03-08 15:42:40|652.87|649.27|652.57|648.97|652.97|649.37|652.57|648.97|0
1646754170000|2022-03-08 15:42:50|652.97|649.37|652.57|648.97|652.97|649.37|652.37|648.77|0
1646754180000|2022-03-08 15:43:00|652.17|648.57|652.17|648.57|652.97|649.37|652.17|648.57|0
1646754190000|2022-03-08 15:43:10|651.77|648.17|652.77|649.17|652.97|649.37|651.77|648.17|0
1646754200000|2022-03-08 15:43:20|652.57|648.97|652.17|648.57|652.57|648.97|652.17|648.57|0
1646754210000|2022-03-08 15:43:30|653.17|649.57|652.17|648.57|653.57|649.97|652.17|648.57|0
1646754220000|2022-03-08 15:43:40|651.97|648.37|652.17|648.57|652.57|648.97|651.57|647.97|0
1646754230000|2022-03-08 15:43:50|652.37|648.77|652.57|648.97|652.77|649.17|652.37|648.77|0
1646754240000|2022-03-08 15:44:00|653.08|649.48|653.77|650.17|653.77|650.17|653.08|649.48|0
1646754250000|2022-03-08 15:44:10|653.98|650.38|653.37|649.77|654.18|650.58|653.37|649.77|0
1646754260000|2022-03-08 15:44:20|652.77|649.17|651.37|647.77|652.77|649.17|651.37|647.77|0
1646754270000|2022-03-08 15:44:30|651.57|647.97|651.27|647.67|651.57|647.97|650.76|647.16|0
1646754280000|2022-03-08 15:44:40|651.57|647.97|649.16|645.56|651.57|647.97|649.16|645.56|0
1646754290000|2022-03-08 15:44:50|650.36|646.76|650.76|647.16|650.87|647.27|649.96|646.36|0
1646754300000|2022-03-08 15:45:00|649.76|646.16|651.16|647.56|651.16|647.56|649.76|646.16|0
1646754310000|2022-03-08 15:45:10|651.67|648.07|652.07|648.47|652.37|648.77|651.36|647.76|0
1646754320000|2022-03-08 15:45:20|652.17|648.57|652.57|648.97|652.77|649.17|652.17|648.57|0
1646754330000|2022-03-08 15:45:30|652.87|649.27|651.07|647.47|652.87|649.27|651.07|647.47|0
1646754340000|2022-03-08 15:45:40|651.36|647.76|652.17|648.57|652.17|648.57|651.36|647.76|0
1646754350000|2022-03-08 15:45:50|652.57|648.97|651.97|648.37|652.57|648.97|651.97|648.37|0
1646754360000|2022-03-08 15:46:00|651.57|647.97|653.28|649.68|653.28|649.68|651.57|647.97|0
1646754370000|2022-03-08 15:46:10|653.17|649.57|652.97|649.37|653.97|650.37|652.97|649.37|0
1646754380000|2022-03-08 15:46:20|652.77|649.17|652.57|648.97|652.87|649.27|652.57|648.97|0
1646754390000|2022-03-08 15:46:30|650.76|647.16|648.16|644.56|650.76|647.16|648.16|644.56|0
1646754400000|2022-03-08 15:46:40|647.36|643.76|647.96|644.36|647.96|644.36|647.36|643.76|0
1646754410000|2022-03-08 15:46:50|647.16|643.56|646.96|643.36|647.16|643.56|646.76|643.16|0
1646754420000|2022-03-08 15:47:00|647.36|643.76|647.56|643.96|647.56|643.96|646.46|642.86|0
1646754430000|2022-03-08 15:47:10|648.06|644.46|647.16|643.56|648.06|644.46|646.76|643.16|0
1646754440000|2022-03-08 15:47:20|647.96|644.36|646.96|643.36|647.96|644.36|646.96|643.36|0
1646754450000|2022-03-08 15:47:30|647.76|644.16|646.96|643.36|647.76|644.16|646.96|643.36|0
1646754460000|2022-03-08 15:47:40|648.16|644.56|648.36|644.76|648.56|644.96|648.16|644.56|0
1646754470000|2022-03-08 15:47:50|648.26|644.66|646.86|643.26|649.16|645.56|646.86|643.26|0
1646754480000|2022-03-08 15:48:00|646.76|643.16|646.36|642.76|646.76|643.16|646.36|642.76|0
1646754490000|2022-03-08 15:48:10|646.26|642.66|647.96|644.36|647.96|644.36|646.06|642.46|0
1646754500000|2022-03-08 15:48:20|648.56|644.96|647.56|643.96|648.56|644.96|647.56|643.96|0
1646754510000|2022-03-08 15:48:30|647.36|643.76|646.96|643.36|647.76|644.16|646.96|643.36|0
1646754520000|2022-03-08 15:48:40|647.06|643.46|646.36|642.76|647.06|643.46|646.36|642.76|0
1646754530000|2022-03-08 15:48:50|646.96|643.36|646.96|643.36|646.96|643.36|646.76|643.16|0
1646754540000|2022-03-08 15:49:00|647.76|644.16|647.86|644.26|648.06|644.46|647.76|644.16|0
1646754550000|2022-03-08 15:49:10|646.76|643.16|647.76|644.16|647.76|644.16|646.66|643.06|0
1646754560000|2022-03-08 15:49:20|646.76|643.16|646.36|642.76|647.26|643.66|646.36|642.76|0
1646754570000|2022-03-08 15:49:30|646.56|642.96|646.94|643.34|647.14|643.54|646.56|642.96|0
1646754580000|2022-03-08 15:49:40|647.54|643.94|646.94|643.34|647.54|643.94|646.94|643.34|0
1646754590000|2022-03-08 15:49:50|646.74|643.14|644.38|640.78|646.74|643.14|644.38|640.78|0
1646754600000|2022-03-08 15:50:00|645.22|641.62|645.62|642.02|645.82|642.22|645.22|641.62|0
1646754610000|2022-03-08 15:50:10|646.22|642.62|645.02|641.42|646.22|642.62|644.42|640.82|0
1646754620000|2022-03-08 15:50:20|645.22|641.62|646.02|642.42|646.02|642.42|645.22|641.62|0
1646754630000|2022-03-08 15:50:30|646.42|642.82|645.32|641.72|646.42|642.82|645.32|641.72|0
1646754640000|2022-03-08 15:50:40|645.82|642.22|646.82|643.22|647.02|643.42|645.82|642.22|0
1646754650000|2022-03-08 15:50:50|646.62|643.02|646.42|642.82|646.82|643.22|646.42|642.82|0
1646754660000|2022-03-08 15:51:00|647.42|643.82|648.83|645.23|648.83|645.23|647.02|643.42|0
1646754670000|2022-03-08 15:51:10|649.03|645.43|648.23|644.63|649.03|645.43|648.23|644.63|0
1646754680000|2022-03-08 15:51:20|648.33|644.73|649.23|645.63|649.34|645.74|648.33|644.73|0
1646754690000|2022-03-08 15:51:30|649.03|645.43|648.43|644.83|649.03|645.43|648.43|644.83|0
1646754700000|2022-03-08 15:51:40|648.53|644.93|645.42|641.82|648.53|644.93|645.42|641.82|0
1646754710000|2022-03-08 15:51:50|644.82|641.22|645.22|641.62|645.32|641.72|644.82|641.22|0
1646754720000|2022-03-08 15:52:00|646.62|643.02|645.82|642.22|646.62|643.02|645.72|642.12|0
1646754730000|2022-03-08 15:52:10|646.22|642.62|645.82|642.22|646.62|643.02|645.42|641.82|0
1646754740000|2022-03-08 15:52:20|646.42|642.82|646.62|643.02|646.62|643.02|646.42|642.82|0
1646754750000|2022-03-08 15:52:30|647.02|643.42|647.42|643.82|647.62|644.02|647.02|643.42|0
1646754760000|2022-03-08 15:52:40|648.02|644.42|648.83|645.23|648.83|645.23|648.02|644.42|0
1646754770000|2022-03-08 15:52:50|649.43|645.83|648.83|645.23|649.43|645.83|648.83|645.23|0
1646754780000|2022-03-08 15:53:00|648.93|645.33|648.33|644.73|648.93|645.33|648.02|644.42|0
1646754790000|2022-03-08 15:53:10|648.93|645.33|649.03|645.43|649.03|645.43|648.63|645.03|0
1646754800000|2022-03-08 15:53:20|649.23|645.63|648.83|645.23|649.63|646.03|648.83|645.23|0
1646754810000|2022-03-08 15:53:30|649.23|645.63|650.84|647.24|650.84|647.24|648.93|645.33|0
1646754820000|2022-03-08 15:53:40|651.24|647.64|650.64|647.04|651.24|647.64|650.44|646.84|0
1646754830000|2022-03-08 15:53:50|651.64|648.04|649.83|646.23|651.64|648.04|649.83|646.23|0
1646754840000|2022-03-08 15:54:00|649.03|645.43|647.82|644.22|649.03|645.43|647.82|644.22|0
1646754850000|2022-03-08 15:54:10|647.33|643.73|641.92|638.32|647.33|643.73|641.92|638.32|0
1646754860000|2022-03-08 15:54:20|639.42|635.82|640.41|636.81|640.41|636.81|639.22|635.62|0
1646754870000|2022-03-08 15:54:30|638.02|634.42|636.82|633.22|638.02|634.42|636.82|633.22|0
1646754880000|2022-03-08 15:54:40|636.62|633.02|637.62|634.02|637.62|634.02|636.23|632.63|0
1646754890000|2022-03-08 15:54:50|636.82|633.22|633.94|630.34|636.82|633.22|633.64|630.04|0
1646754900000|2022-03-08 15:55:00|635.03|631.43|633.04|629.44|635.63|632.03|633.04|629.44|0
1646754910000|2022-03-08 15:55:10|633.84|630.24|632.25|628.65|633.84|630.24|632.25|628.65|0
1646754920000|2022-03-08 15:55:20|632.85|629.25|633.04|629.44|633.44|629.84|632.65|629.05|0
1646754930000|2022-03-08 15:55:30|633.24|629.64|632.25|628.65|633.24|629.64|632.25|628.65|0
1646754940000|2022-03-08 15:55:40|631.65|628.05|632.65|629.05|633.44|629.84|631.65|628.05|0
1646754950000|2022-03-08 15:55:50|633.15|629.55|633.84|630.24|634.43|630.83|633.15|629.55|0
1646754960000|2022-03-08 15:56:00|635.63|632.03|636.62|633.02|636.62|633.02|635.63|632.03|0
1646754970000|2022-03-08 15:56:10|637.42|633.82|637.62|634.02|639.02|635.42|637.22|633.62|0
1646754980000|2022-03-08 15:56:20|636.82|633.22|637.22|633.62|637.22|633.62|636.82|633.22|0
1646754990000|2022-03-08 15:56:30|637.82|634.22|638.02|634.42|638.22|634.62|637.82|634.22|0
1646755000000|2022-03-08 15:56:40|638.32|634.72|638.82|635.22|639.02|635.42|638.32|634.72|0
1646755010000|2022-03-08 15:56:50|639.12|635.52|637.32|633.72|639.12|635.52|637.32|633.72|0
1646755020000|2022-03-08 15:57:00|637.02|633.42|638.22|634.62|638.22|634.62|637.02|633.42|0
1646755030000|2022-03-08 15:57:10|638.42|634.82|638.02|634.42|638.52|634.92|637.82|634.22|0
1646755040000|2022-03-08 15:57:20|637.82|634.22|637.22|633.62|637.82|634.22|636.82|633.22|0
1646755050000|2022-03-08 15:57:30|637.42|633.82|637.02|633.42|637.42|633.82|637.02|633.42|0
1646755060000|2022-03-08 15:57:40|636.22|632.62|636.22|632.62|636.82|633.22|636.22|632.62|0
1646755070000|2022-03-08 15:57:50|635.23|631.63|634.43|630.83|636.03|632.43|634.43|630.83|0
1646755080000|2022-03-08 15:58:00|633.44|629.84|632.05|628.45|633.44|629.84|632.05|628.45|0
1646755090000|2022-03-08 15:58:10|631.16|627.56|630.66|627.06|631.16|627.56|629.87|626.27|0
1646755100000|2022-03-08 15:58:20|629.97|626.37|629.38|625.78|630.26|626.66|629.38|625.78|0
1646755110000|2022-03-08 15:58:30|630.46|626.86|629.67|626.07|630.46|626.86|629.08|625.48|0
1646755120000|2022-03-08 15:58:40|630.66|627.06|630.57|626.97|630.66|627.06|630.07|626.47|0
1646755130000|2022-03-08 15:58:50|630.37|626.77|630.07|626.47|630.37|626.77|629.67|626.07|0
1646755140000|2022-03-08 15:59:00|629.47|625.87|630.86|627.26|630.86|627.26|629.47|625.87|0
1646755150000|2022-03-08 15:59:10|631.06|627.46|629.67|626.07|631.06|627.46|629.67|626.07|0
1646755160000|2022-03-08 15:59:20|630.26|626.66|630.26|626.66|630.26|626.66|629.97|626.37|0
1646755170000|2022-03-08 15:59:30|630.46|626.86|630.26|626.66|630.46|626.86|630.26|626.66|0
1646755180000|2022-03-08 15:59:40|630.66|627.06|630.26|626.66|630.66|627.06|630.26|626.66|0
1646755190000|2022-03-08 15:59:50|630.07|626.47|629.97|626.37|630.07|626.47|629.87|626.27|0
1646755200000|2022-03-08 16:00:00|630.46|626.86|630.07|626.47|630.96|627.36|630.07|626.47|0
1646755210000|2022-03-08 16:00:10|630.76|627.16|631.45|627.85|631.65|628.05|630.76|627.16|0
1646755220000|2022-03-08 16:00:20|630.26|626.66|628.28|624.68|630.26|626.66|628.28|624.68|0
1646755230000|2022-03-08 16:00:30|629.08|625.48|630.86|627.26|630.86|627.26|629.08|625.48|0
1646755240000|2022-03-08 16:00:40|631.76|628.16|631.65|628.05|631.76|628.16|631.45|627.85|0
1646755250000|2022-03-08 16:00:50|632.64|629.04|635.03|631.43|635.03|631.43|632.64|629.04|0
1646755260000|2022-03-08 16:01:00|634.43|630.83|633.84|630.24|634.43|630.83|633.84|630.24|0
1646755270000|2022-03-08 16:01:10|633.44|629.84|634.43|630.83|635.33|631.73|633.44|629.84|0
1646755280000|2022-03-08 16:01:20|634.63|631.03|635.03|631.43|635.03|631.43|634.43|630.83|0
1646755290000|2022-03-08 16:01:30|636.02|632.42|636.02|632.42|636.42|632.82|636.02|632.42|0
1646755300000|2022-03-08 16:01:40|635.63|632.03|635.93|632.33|636.02|632.42|635.53|631.93|0
1646755310000|2022-03-08 16:01:50|634.23|630.63|633.44|629.84|634.23|630.63|633.44|629.84|0
1646755320000|2022-03-08 16:02:00|633.64|630.04|632.25|628.65|633.64|630.04|632.05|628.45|0
1646755330000|2022-03-08 16:02:10|631.45|627.85|631.26|627.66|631.45|627.85|630.46|626.86|0
1646755340000|2022-03-08 16:02:20|631.85|628.25|633.24|629.64|633.24|629.64|631.85|628.25|0
1646755350000|2022-03-08 16:02:30|633.34|629.74|632.55|628.95|633.34|629.74|632.05|628.45|0
1646755360000|2022-03-08 16:02:40|632.45|628.85|632.45|628.85|632.84|629.24|632.25|628.65|0
1646755370000|2022-03-08 16:02:50|634.5|630.9|630.15|626.55|634.5|630.9|630.15|626.55|0
1646755380000|2022-03-08 16:03:00|630.65|627.05|633.04|629.44|633.04|629.44|630.65|627.05|0
1646755390000|2022-03-08 16:03:10|632.54|628.94|631.84|628.24|632.54|628.94|631.84|628.24|0
1646755400000|2022-03-08 16:03:20|629.85|626.25|629.85|626.25|629.85|626.25|628.85|625.25|0
1646755410000|2022-03-08 16:03:30|630.45|626.85|628.65|625.05|630.45|626.85|628.65|625.05|0
1646755420000|2022-03-08 16:03:40|628.56|624.96|629.45|625.85|629.45|625.85|628.06|624.46|0
1646755430000|2022-03-08 16:03:50|629.05|625.45|628.65|625.05|629.25|625.65|628.65|625.05|0
1646755440000|2022-03-08 16:04:00|629.16|625.56|627.37|623.77|629.16|625.56|627.37|623.77|0
1646755450000|2022-03-08 16:04:10|627.86|624.26|626.86|623.26|627.86|624.26|626.86|623.26|0
1646755460000|2022-03-08 16:04:20|626.77|623.17|626.27|622.67|626.77|623.17|626.07|622.47|0
1646755470000|2022-03-08 16:04:30|625.28|621.68|624.88|621.28|625.28|621.68|624.48|620.88|0
1646755480000|2022-03-08 16:04:40|625.58|621.98|626.07|622.47|626.07|622.47|625.58|621.98|0
1646755490000|2022-03-08 16:04:50|627.06|623.46|626.86|623.26|627.06|623.46|626.47|622.87|0
1646755500000|2022-03-08 16:05:00|625.67|622.07|625.87|622.27|626.07|622.47|625.67|622.07|0
1646755510000|2022-03-08 16:05:10|626.27|622.67|628.06|624.46|628.06|624.46|626.27|622.67|0
1646755520000|2022-03-08 16:05:20|627.66|624.06|627.46|623.86|627.66|624.06|627.46|623.86|0
1646755530000|2022-03-08 16:05:30|627.26|623.66|628.06|624.46|628.06|624.46|626.27|622.67|0
1646755540000|2022-03-08 16:05:40|627.66|624.06|628.45|624.85|628.45|624.85|627.66|624.06|0
1646755550000|2022-03-08 16:05:50|629.85|626.25|629.85|626.25|629.85|626.25|629.65|626.05|0
1646755560000|2022-03-08 16:06:00|630.45|626.85|632.24|628.64|632.24|628.64|630.45|626.85|0
1646755570000|2022-03-08 16:06:10|633.44|629.84|632.64|629.04|633.44|629.84|632.64|629.04|0
1646755580000|2022-03-08 16:06:20|633.44|629.84|633.44|629.84|633.84|630.24|633.44|629.84|0
1646755590000|2022-03-08 16:06:30|634.84|631.24|634.34|630.74|634.84|631.24|634.24|630.64|0
1646755600000|2022-03-08 16:06:40|635.04|631.44|637.04|633.44|637.04|633.44|634.44|630.84|0
1646755610000|2022-03-08 16:06:50|637.24|633.64|636.84|633.24|637.24|633.64|636.84|633.24|0
1646755620000|2022-03-08 16:07:00|636.34|632.74|636.04|632.44|636.34|632.74|635.74|632.14|0
1646755630000|2022-03-08 16:07:10|637.04|633.44|637.04|633.44|637.64|634.04|637.04|633.44|0
1646755640000|2022-03-08 16:07:20|636.64|633.04|639.24|635.64|639.24|635.64|636.64|633.04|0
1646755650000|2022-03-08 16:07:30|639.14|635.54|640.35|636.75|641.65|638.05|639.14|635.54|0
1646755660000|2022-03-08 16:07:40|640.65|637.05|640.75|637.15|640.75|637.15|640.44|636.84|0
1646755670000|2022-03-08 16:07:50|640.44|636.84|639.84|636.24|640.44|636.84|639.84|636.24|0
1646755680000|2022-03-08 16:08:00|640.85|637.25|639.04|635.44|640.85|637.25|639.04|635.44|0
1646755690000|2022-03-08 16:08:10|638.84|635.24|638.64|635.04|638.94|635.34|638.44|634.84|0
1646755700000|2022-03-08 16:08:20|638.84|635.24|639.44|635.84|639.84|636.24|638.84|635.24|0
1646755710000|2022-03-08 16:08:30|640.35|636.75|639.44|635.84|640.44|636.84|639.44|635.84|0
1646755720000|2022-03-08 16:08:40|639.04|635.44|638.84|635.24|640.04|636.44|638.84|635.24|0
1646755730000|2022-03-08 16:08:50|638.94|635.34|639.04|635.44|639.24|635.64|638.84|635.24|0
1646755740000|2022-03-08 16:09:00|640.04|636.44|640.44|636.84|641.05|637.45|640.04|636.44|0
1646755750000|2022-03-08 16:09:10|640.04|636.44|639.84|636.24|640.04|636.44|639.84|636.24|0
1646755760000|2022-03-08 16:09:20|639.75|636.15|640.44|636.84|640.44|636.84|639.44|635.84|0
1646755770000|2022-03-08 16:09:30|639.04|635.44|637.64|634.04|639.04|635.44|637.64|634.04|0
1646755780000|2022-03-08 16:09:40|637.14|633.54|637.64|634.04|637.64|634.04|637.14|633.54|0
1646755790000|2022-03-08 16:09:50|638.14|634.54|639.24|635.64|639.54|635.94|638.14|634.54|0
1646755800000|2022-03-08 16:10:00|638.04|634.44|636.23|632.63|638.04|634.44|636.23|632.63|0
1646755810000|2022-03-08 16:10:10|636.64|633.04|636.94|633.34|636.94|633.34|636.44|632.84|0
1646755820000|2022-03-08 16:10:20|636.84|633.24|636.43|632.83|636.84|633.24|635.83|632.23|0
1646755830000|2022-03-08 16:10:30|636.94|633.34|635.83|632.23|636.94|633.34|635.43|631.83|0
1646755840000|2022-03-08 16:10:40|635.63|632.03|636.84|633.24|636.84|633.24|635.63|632.03|0
1646755850000|2022-03-08 16:10:50|637.14|633.54|636.84|633.24|637.14|633.54|636.74|633.14|0
1646755860000|2022-03-08 16:11:00|635.94|632.34|637.24|633.64|637.24|633.64|635.94|632.34|0
1646755870000|2022-03-08 16:11:10|637.34|633.74|637.84|634.24|638.14|634.54|637.14|633.54|0
1646755880000|2022-03-08 16:11:20|638.04|634.44|636.43|632.83|638.04|634.44|636.43|632.83|0
1646755890000|2022-03-08 16:11:30|636.84|633.24|634.43|630.83|636.84|633.24|634.43|630.83|0
1646755900000|2022-03-08 16:11:40|634.23|630.63|636.03|632.43|636.03|632.43|634.23|630.63|0
1646755910000|2022-03-08 16:11:50|636.63|633.03|636.83|633.23|637.24|633.64|636.63|633.03|0
1646755920000|2022-03-08 16:12:00|636.94|633.34|637.64|634.04|638.04|634.44|636.94|633.34|0
1646755930000|2022-03-08 16:12:10|637.34|633.74|637.44|633.84|637.44|633.84|637.34|633.74|0
1646755940000|2022-03-08 16:12:20|637.94|634.34|637.34|633.74|637.94|634.34|637.24|633.64|0
1646755950000|2022-03-08 16:12:30|636.83|633.23|639.14|635.54|639.14|635.54|636.83|633.23|0
1646755960000|2022-03-08 16:12:40|639.95|636.35|639.14|635.54|639.95|636.35|639.14|635.54|0
1646755970000|2022-03-08 16:12:50|639.64|636.04|639.34|635.74|639.64|636.04|639.34|635.74|0
1646755980000|2022-03-08 16:13:00|639.44|635.84|640.55|636.95|640.55|636.95|639.44|635.84|0
1646755990000|2022-03-08 16:13:10|639.84|636.24|640.75|637.15|640.75|637.15|639.74|636.14|0
1646756000000|2022-03-08 16:13:20|640.55|636.95|639.44|635.84|640.55|636.95|639.44|635.84|0
1646756010000|2022-03-08 16:13:30|639.24|635.64|641.65|638.05|641.65|638.05|639.24|635.64|0
1646756020000|2022-03-08 16:13:40|641.45|637.85|640.84|637.24|641.45|637.85|640.64|637.04|0
1646756030000|2022-03-08 16:13:50|639.74|636.14|639.24|635.64|639.74|636.14|638.64|635.04|0
1646756040000|2022-03-08 16:14:00|639.04|635.44|639.04|635.44|639.04|635.44|638.44|634.84|0
1646756050000|2022-03-08 16:14:10|638.84|635.24|638.64|635.04|638.84|635.24|638.24|634.64|0
1646756060000|2022-03-08 16:14:20|638.94|635.34|637.94|634.34|638.94|635.34|637.94|634.34|0
1646756070000|2022-03-08 16:14:30|638.64|635.04|639.04|635.44|639.04|635.44|638.64|635.04|0
1646756080000|2022-03-08 16:14:40|639.24|635.64|638.04|634.44|639.24|635.64|638.04|634.44|0
1646756090000|2022-03-08 16:14:50|637.84|634.24|636.83|633.23|637.84|634.24|636.83|633.23|0
1646756100000|2022-03-08 16:15:00|635.83|632.23|635.83|632.23|636.43|632.83|634.23|630.63|0
1646756110000|2022-03-08 16:15:10|635.63|632.03|636.54|632.94|636.54|632.94|635.63|632.03|0
1646756120000|2022-03-08 16:15:20|636.63|633.03|637.63|634.03|638.24|634.64|636.63|633.03|0
1646756130000|2022-03-08 16:15:30|637.74|634.14|637.84|634.24|638.34|634.74|637.74|634.14|0
1646756140000|2022-03-08 16:15:40|638.64|635.04|639.04|635.44|639.24|635.64|638.64|635.04|0
1646756150000|2022-03-08 16:15:50|639.94|636.34|639.94|636.34|639.94|636.34|639.04|635.44|0
1646756160000|2022-03-08 16:16:00|639.44|635.84|639.64|636.04|640.24|636.64|639.34|635.74|0
1646756170000|2022-03-08 16:16:10|640.04|636.44|638.84|635.24|640.04|636.44|638.84|635.24|0
1646756180000|2022-03-08 16:16:20|638.44|634.84|636.83|633.23|638.44|634.84|636.83|633.23|0
1646756190000|2022-03-08 16:16:30|637.03|633.43|638.34|634.74|638.34|634.74|637.03|633.43|0
1646756200000|2022-03-08 16:16:40|638.44|634.84|640.04|636.44|640.35|636.75|638.44|634.84|0
1646756210000|2022-03-08 16:16:50|640.64|637.04|640.04|636.44|641.04|637.44|640.04|636.44|0
1646756220000|2022-03-08 16:17:00|640.64|637.04|640.44|636.84|640.75|637.15|640.04|636.44|0
1646756230000|2022-03-08 16:17:10|639.84|636.24|640.44|636.84|640.95|637.35|639.84|636.24|0
1646756240000|2022-03-08 16:17:20|640.24|636.64|639.84|636.24|640.24|636.64|639.64|636.04|0
1646756250000|2022-03-08 16:17:30|640.24|636.64|641.65|638.05|641.65|638.05|640.24|636.64|0
1646756260000|2022-03-08 16:17:40|641.85|638.25|642.85|639.25|643.86|640.26|641.85|638.25|0
1646756270000|2022-03-08 16:17:50|642.65|639.05|640.44|636.84|642.65|639.05|640.44|636.84|0
1646756280000|2022-03-08 16:18:00|639.14|635.54|637.83|634.23|639.14|635.54|637.83|634.23|0
1646756290000|2022-03-08 16:18:10|638.24|634.64|640.84|637.24|640.84|637.24|638.24|634.64|0
1646756300000|2022-03-08 16:18:20|640.24|636.64|639.24|635.64|640.55|636.95|639.24|635.64|0
1646756310000|2022-03-08 16:18:30|638.44|634.84|638.24|634.64|638.74|635.14|637.94|634.34|0
1646756320000|2022-03-08 16:18:40|637.63|634.03|637.83|634.23|637.83|634.23|637.43|633.83|0
1646756330000|2022-03-08 16:18:50|637.74|634.14|639.14|635.54|639.14|635.54|637.74|634.14|0
1646756340000|2022-03-08 16:19:00|640.04|636.44|640.24|636.64|640.64|637.04|640.04|636.44|0
1646756350000|2022-03-08 16:19:10|640.44|636.84|639.84|636.24|640.44|636.84|639.84|636.24|0
1646756360000|2022-03-08 16:19:20|639.64|636.04|636.43|632.83|639.64|636.04|636.43|632.83|0
1646756370000|2022-03-08 16:19:30|636.03|632.43|637.83|634.23|638.03|634.43|636.03|632.43|0
1646756380000|2022-03-08 16:19:40|636.94|633.34|638.03|634.43|638.03|634.43|636.94|633.34|0
1646756390000|2022-03-08 16:19:50|637.43|633.83|637.23|633.63|638.14|634.54|637.23|633.63|0
1646756400000|2022-03-08 16:20:00|636.43|632.83|635.83|632.23|636.63|633.03|635.83|632.23|0
1646756410000|2022-03-08 16:20:10|635.94|632.34|637.23|633.63|637.23|633.63|635.94|632.34|0
1646756420000|2022-03-08 16:20:20|637.43|633.83|638.23|634.63|638.23|634.63|637.23|633.63|0
1646756430000|2022-03-08 16:20:30|639.34|635.74|640.44|636.84|640.44|636.84|639.24|635.64|0
1646756440000|2022-03-08 16:20:40|640.84|637.24|640.24|636.64|641.65|638.05|640.24|636.64|0
1646756450000|2022-03-08 16:20:50|640.44|636.84|640.04|636.44|640.44|636.84|640.04|636.44|0
1646756460000|2022-03-08 16:21:00|639.64|636.04|640.64|637.04|640.64|637.04|639.64|636.04|0
1646756470000|2022-03-08 16:21:10|641.65|638.05|642.65|639.05|643.05|639.45|641.65|638.05|0
1646756480000|2022-03-08 16:21:20|642.35|638.75|643.45|639.85|643.45|639.85|641.24|637.64|0
1646756490000|2022-03-08 16:21:30|643.16|639.56|642.55|638.95|643.16|639.56|642.55|638.95|0
1646756500000|2022-03-08 16:21:40|642.65|639.05|643.56|639.96|643.56|639.96|642.05|638.45|0
1646756510000|2022-03-08 16:21:50|644.46|640.86|644.66|641.06|644.66|641.06|644.06|640.46|0
1646756520000|2022-03-08 16:22:00|645.87|642.27|644.26|640.66|645.87|642.27|644.26|640.66|0
1646756530000|2022-03-08 16:22:10|644.86|641.26|645.06|641.46|645.27|641.67|644.86|641.26|0
1646756540000|2022-03-08 16:22:20|644.26|640.66|644.66|641.06|644.66|641.06|643.86|640.26|0
1646756550000|2022-03-08 16:22:30|645.57|641.97|645.06|641.46|645.57|641.97|644.66|641.06|0
1646756560000|2022-03-08 16:22:40|645.27|641.67|644.66|641.06|645.27|641.67|644.66|641.06|0
1646756570000|2022-03-08 16:22:50|644.86|641.26|645.98|642.38|645.98|642.38|644.86|641.26|0
1646756580000|2022-03-08 16:23:00|645.67|642.07|645.87|642.27|646.07|642.47|645.67|642.07|0
1646756590000|2022-03-08 16:23:10|645.47|641.87|646.18|642.58|646.18|642.58|645.06|641.46|0
1646756600000|2022-03-08 16:23:20|644.86|641.26|644.66|641.06|644.86|641.26|643.66|640.06|0
1646756610000|2022-03-08 16:23:30|644.86|641.26|645.06|641.46|645.17|641.57|644.77|641.17|0
1646756620000|2022-03-08 16:23:40|645.17|641.57|645.27|641.67|645.27|641.67|644.66|641.06|0
1646756630000|2022-03-08 16:23:50|645.87|642.27|645.57|641.97|645.87|642.27|645.57|641.97|0
1646756640000|2022-03-08 16:24:00|645.77|642.17|644.86|641.26|646.27|642.67|644.86|641.26|0
1646756650000|2022-03-08 16:24:10|645.27|641.67|645.27|641.67|645.27|641.67|644.86|641.26|0
1646756660000|2022-03-08 16:24:20|646.68|643.08|645.27|641.67|646.68|643.08|645.27|641.67|0
1646756670000|2022-03-08 16:24:30|645.47|641.87|645.27|641.67|645.47|641.87|644.97|641.37|0
1646756680000|2022-03-08 16:24:40|645.06|641.46|645.57|641.97|645.87|642.27|645.06|641.46|0
1646756690000|2022-03-08 16:24:50|645.87|642.27|646.68|643.08|646.68|643.08|645.67|642.07|0
1646756700000|2022-03-08 16:25:00|647.08|643.48|646.47|642.87|647.08|643.48|646.47|642.87|0
1646756710000|2022-03-08 16:25:10|647.08|643.48|645.77|642.17|647.08|643.48|645.77|642.17|0
1646756720000|2022-03-08 16:25:20|645.06|641.46|645.06|641.46|645.06|641.46|643.86|640.26|0
1646756730000|2022-03-08 16:25:30|644.86|641.26|646.38|642.78|646.38|642.78|644.86|641.26|0
1646756740000|2022-03-08 16:25:40|645.37|641.77|645.87|642.27|645.87|642.27|645.17|641.57|0
1646756750000|2022-03-08 16:25:50|645.37|641.77|644.77|641.17|645.67|642.07|644.77|641.17|0
1646756760000|2022-03-08 16:26:00|644.26|640.66|645.37|641.77|645.37|641.77|644.26|640.66|0
1646756770000|2022-03-08 16:26:10|644.86|641.26|645.67|642.07|645.67|642.07|644.46|640.86|0
1646756780000|2022-03-08 16:26:20|645.87|642.27|647.39|643.79|647.39|643.79|645.87|642.27|0
1646756790000|2022-03-08 16:26:30|647.08|643.48|649.3|645.7|649.3|645.7|646.38|642.78|0
1646756800000|2022-03-08 16:26:40|650.31|646.71|650.71|647.11|651.12|647.52|650.31|646.71|0
1646756810000|2022-03-08 16:26:50|651.93|648.33|650.71|647.11|651.93|648.33|650.71|647.11|0
1646756820000|2022-03-08 16:27:00|650.51|646.91|650.71|647.11|651.12|647.52|650.51|646.91|0
1646756830000|2022-03-08 16:27:10|650.51|646.91|650.21|646.61|650.51|646.91|649.81|646.21|0
1646756840000|2022-03-08 16:27:20|650.01|646.41|650.11|646.51|650.11|646.51|649.91|646.31|0
1646756850000|2022-03-08 16:27:30|650.31|646.71|648.09|644.49|650.31|646.71|648.09|644.49|0
1646756860000|2022-03-08 16:27:40|646.98|643.38|647.28|643.68|647.28|643.68|645.97|642.37|0
1646756870000|2022-03-08 16:27:50|646.68|643.08|647.89|644.29|647.89|644.29|646.68|643.08|0
1646756880000|2022-03-08 16:28:00|646.47|642.87|646.27|642.67|646.47|642.87|645.57|641.97|0
1646756890000|2022-03-08 16:28:10|646.38|642.78|645.13|641.53|646.38|642.78|645.13|641.53|0
1646756900000|2022-03-08 16:28:20|647.79|644.19|647.99|644.39|647.99|644.39|647.79|644.19|0
1646756910000|2022-03-08 16:28:30|648.7|645.1|649|645.4|649|645.4|648.3|644.7|0
1646756920000|2022-03-08 16:28:40|648.9|645.3|649.4|645.8|649.81|646.21|648.9|645.3|0
1646756930000|2022-03-08 16:28:50|649|645.4|648.39|644.79|649.4|645.8|648.39|644.79|0
1646756940000|2022-03-08 16:29:00|648.8|645.2|649.81|646.21|649.81|646.21|648.8|645.2|0
1646756950000|2022-03-08 16:29:10|651.53|647.93|650.82|647.22|651.53|647.93|650.32|646.72|0
1646756960000|2022-03-08 16:29:20|651.22|647.62|650.21|646.61|651.22|647.62|649.81|646.21|0
1646756970000|2022-03-08 16:29:30|648.8|645.2|648.39|644.79|649.2|645.6|648.39|644.79|0
1646756980000|2022-03-08 16:29:40|648.8|645.2|647.79|644.19|648.8|645.2|647.58|643.98|0
1646756990000|2022-03-08 16:29:50|648.09|644.49|649.4|645.8|649.4|645.8|648.09|644.49|0
1646757000000|2022-03-08 16:30:00|648.59|644.99|650.21|646.61|650.21|646.61|648.59|644.99|0
1646757010000|2022-03-08 16:30:10|651.02|647.42|649.4|645.8|651.02|647.42|649.4|645.8|0
1646757020000|2022-03-08 16:30:20|650.01|646.41|648.59|644.99|650.01|646.41|648.59|644.99|0
1646757030000|2022-03-08 16:30:30|648.8|645.2|649.81|646.21|649.81|646.21|648.8|645.2|0
1646757040000|2022-03-08 16:30:40|649.51|645.91|649.2|645.6|649.51|645.91|649|645.4|0
1646757050000|2022-03-08 16:30:50|649.81|646.21|650.41|646.81|650.61|647.01|649.81|646.21|0
1646757060000|2022-03-08 16:31:00|650.82|647.22|654.87|651.27|654.87|651.27|650.82|647.22|0
1646757070000|2022-03-08 16:31:10|653.85|650.25|653.76|650.16|653.85|650.25|653.25|649.65|0
1646757080000|2022-03-08 16:31:20|653.45|649.85|653.25|649.65|653.45|649.85|652.84|649.24|0
1646757090000|2022-03-08 16:31:30|652.84|649.24|653.76|650.16|653.76|650.16|652.84|649.24|0
1646757100000|2022-03-08 16:31:40|653.65|650.05|654.97|651.37|655.18|651.58|653.65|650.05|0
1646757110000|2022-03-08 16:31:50|654.77|651.17|655.88|652.28|656.49|652.89|654.77|651.17|0
1646757120000|2022-03-08 16:32:00|656.7|653.1|656.49|652.89|656.7|653.1|656.29|652.69|0
1646757130000|2022-03-08 16:32:10|656.29|652.69|658.12|654.52|658.22|654.62|656.29|652.69|0
1646757140000|2022-03-08 16:32:20|658.73|655.13|658.83|655.23|658.83|655.23|658.22|654.62|0
1646757150000|2022-03-08 16:32:30|658.63|655.03|658.12|654.52|658.63|655.03|658.12|654.52|0
1646757160000|2022-03-08 16:32:40|657.92|654.32|658.83|655.23|658.83|655.23|657.92|654.32|0
1646757170000|2022-03-08 16:32:50|659.75|656.15|660.56|656.96|661.38|657.78|659.75|656.15|0
1646757180000|2022-03-08 16:33:00|659.14|655.54|657.91|654.31|659.14|655.54|657.91|654.31|0
1646757190000|2022-03-08 16:33:10|657.31|653.71|656.39|652.79|657.31|653.71|656.39|652.79|0
1646757200000|2022-03-08 16:33:20|656.9|653.3|658.12|654.52|658.12|654.52|656.7|653.1|0
1646757210000|2022-03-08 16:33:30|657.51|653.91|657.51|653.91|657.71|654.11|657.51|653.91|0
1646757220000|2022-03-08 16:33:40|656.8|653.2|657.71|654.11|657.71|654.11|656.8|653.2|0
1646757230000|2022-03-08 16:33:50|657.91|654.31|658.12|654.52|658.12|654.52|657.71|654.11|0
1646757240000|2022-03-08 16:34:00|657.41|653.81|658.12|654.52|659.14|655.54|657.41|653.81|0
1646757250000|2022-03-08 16:34:10|658.63|655.03|658.32|654.72|658.63|655.03|657.71|654.11|0
1646757260000|2022-03-08 16:34:20|658.52|654.92|657.71|654.11|658.83|655.23|657.71|654.11|0
1646757270000|2022-03-08 16:34:30|657.91|654.31|656.8|653.2|658.12|654.52|656.8|653.2|0
1646757280000|2022-03-08 16:34:40|655.88|652.28|654.87|651.27|655.88|652.28|654.46|650.86|0
1646757290000|2022-03-08 16:34:50|655.07|651.47|654.26|650.66|655.07|651.47|653.45|649.85|0
1646757300000|2022-03-08 16:35:00|654.77|651.17|653.96|650.36|654.77|651.17|653.96|650.36|0
1646757310000|2022-03-08 16:35:10|653.76|650.16|653.85|650.25|654.06|650.46|653.76|650.16|0
1646757320000|2022-03-08 16:35:20|654.26|650.66|653.76|650.16|654.87|651.27|653.76|650.16|0
1646757330000|2022-03-08 16:35:30|653.96|650.36|654.97|651.37|654.97|651.37|653.96|650.36|0
1646757340000|2022-03-08 16:35:40|655.27|651.67|654.97|651.37|655.27|651.67|654.57|650.97|0
1646757350000|2022-03-08 16:35:50|654.46|650.86|652.84|649.24|654.46|650.86|652.84|649.24|0
1646757360000|2022-03-08 16:36:00|653.65|650.05|653.35|649.75|653.65|650.05|652.84|649.24|0
1646757370000|2022-03-08 16:36:10|652.14|648.54|652.84|649.24|652.84|649.24|652.14|648.54|0
1646757380000|2022-03-08 16:36:20|651.73|648.13|651.93|648.33|652.23|648.63|651.73|648.13|0
1646757390000|2022-03-08 16:36:30|652.14|648.54|651.42|647.82|652.64|649.04|651.42|647.82|0
1646757400000|2022-03-08 16:36:40|651.83|648.23|652.14|648.54|652.14|648.54|651.42|647.82|0
1646757410000|2022-03-08 16:36:50|652.23|648.63|652.54|648.94|652.64|649.04|652.03|648.43|0
1646757420000|2022-03-08 16:37:00|653.15|649.55|653.04|649.44|653.45|649.85|652.64|649.04|0
1646757430000|2022-03-08 16:37:10|654.46|650.86|653.45|649.85|654.66|651.06|653.45|649.85|0
1646757440000|2022-03-08 16:37:20|653.76|650.16|654.46|650.86|654.46|650.86|653.76|650.16|0
1646757450000|2022-03-08 16:37:30|654.36|650.76|654.77|651.17|655.48|651.88|654.36|650.76|0
1646757460000|2022-03-08 16:37:40|655.07|651.47|653.85|650.25|655.07|651.47|653.85|650.25|0
1646757470000|2022-03-08 16:37:50|653.45|649.85|653.96|650.36|653.96|650.36|652.64|649.04|0
1646757480000|2022-03-08 16:38:00|654.26|650.66|652.64|649.04|654.26|650.66|652.64|649.04|0
1646757490000|2022-03-08 16:38:10|652.84|649.24|652.23|648.63|652.84|649.24|652.03|648.43|0
1646757500000|2022-03-08 16:38:20|652.43|648.83|652.23|648.63|652.43|648.83|651.93|648.33|0
1646757510000|2022-03-08 16:38:30|651.93|648.33|651.62|648.02|651.93|648.33|651.42|647.82|0
1646757520000|2022-03-08 16:38:40|651.83|648.23|652.23|648.63|652.94|649.34|651.83|648.23|0
1646757530000|2022-03-08 16:38:50|652.43|648.83|653.04|649.44|653.04|649.44|652.43|648.83|0
1646757540000|2022-03-08 16:39:00|653.24|649.64|654.36|650.76|654.36|650.76|653.24|649.64|0
1646757550000|2022-03-08 16:39:10|654.66|651.06|656.6|653|656.6|653|654.66|651.06|0
1646757560000|2022-03-08 16:39:20|656.29|652.69|656.9|653.3|657.1|653.5|656.29|652.69|0
1646757570000|2022-03-08 16:39:30|655.88|652.28|655.07|651.47|656.08|652.48|655.07|651.47|0
1646757580000|2022-03-08 16:39:40|655.48|651.88|655.58|651.98|655.68|652.08|655.17|651.57|0
1646757590000|2022-03-08 16:39:50|655.68|652.08|655.68|652.08|655.78|652.18|655.58|651.98|0
1646757600000|2022-03-08 16:40:00|654.87|651.27|654.46|650.86|654.87|651.27|654.06|650.46|0
1646757610000|2022-03-08 16:40:10|653.65|650.05|654.26|650.66|654.36|650.76|653.65|650.05|0
1646757620000|2022-03-08 16:40:20|653.76|650.16|650.61|647.01|653.76|650.16|650.61|647.01|0
1646757630000|2022-03-08 16:40:30|650.41|646.81|650.21|646.61|650.41|646.81|649.8|646.2|0
1646757640000|2022-03-08 16:40:40|650.52|646.92|652.34|648.74|652.34|648.74|650.52|646.92|0
1646757650000|2022-03-08 16:40:50|652.43|648.83|652.23|648.63|652.54|648.94|652.23|648.63|0
1646757660000|2022-03-08 16:41:00|652.43|648.83|655.68|652.08|655.68|652.08|652.43|648.83|0
1646757670000|2022-03-08 16:41:10|655.47|651.87|654.46|650.86|655.47|651.87|654.46|650.86|0
1646757680000|2022-03-08 16:41:20|654.66|651.06|655.07|651.47|655.58|651.98|654.66|651.06|0
1646757690000|2022-03-08 16:41:30|655.68|652.08|655.78|652.18|656.49|652.89|655.68|652.08|0
1646757700000|2022-03-08 16:41:40|655.99|652.39|655.88|652.28|656.29|652.69|655.78|652.18|0
1646757710000|2022-03-08 16:41:50|655.17|651.57|655.68|652.08|655.68|652.08|655.17|651.57|0
1646757720000|2022-03-08 16:42:00|656.69|653.09|658.12|654.52|658.12|654.52|656.69|653.09|0
1646757730000|2022-03-08 16:42:10|657.91|654.31|659.13|655.53|659.13|655.53|657.91|654.31|0
1646757740000|2022-03-08 16:42:20|658.73|655.13|657.91|654.31|659.34|655.74|657.91|654.31|0
1646757750000|2022-03-08 16:42:30|657.81|654.21|658.32|654.72|658.32|654.72|657.1|653.5|0
1646757760000|2022-03-08 16:42:40|658.12|654.52|658.63|655.03|658.63|655.03|658.12|654.52|0
1646757770000|2022-03-08 16:42:50|657.71|654.11|657.3|653.7|657.71|654.11|657.1|653.5|0
1646757780000|2022-03-08 16:43:00|657.1|653.5|656.08|652.48|657.1|653.5|655.88|652.28|0
1646757790000|2022-03-08 16:43:10|657.1|653.5|656.19|652.59|657.1|653.5|656.19|652.59|0
1646757800000|2022-03-08 16:43:20|656.08|652.48|656.49|652.89|656.49|652.89|655.78|652.18|0
1646757810000|2022-03-08 16:43:30|657.1|653.5|657.3|653.7|657.3|653.7|656.9|653.3|0
1646757820000|2022-03-08 16:43:40|657.51|653.91|656.9|653.3|657.51|653.91|656.9|653.3|0
1646757830000|2022-03-08 16:43:50|656.69|653.09|656.49|652.89|656.69|653.09|656.49|652.89|0
1646757840000|2022-03-08 16:44:00|657.1|653.5|658.02|654.42|658.02|654.42|657.1|653.5|0
1646757850000|2022-03-08 16:44:10|658.12|654.52|657.3|653.7|658.12|654.52|657.3|653.7|0
1646757860000|2022-03-08 16:44:20|657.1|653.5|657.51|653.91|657.51|653.91|657.1|653.5|0
1646757870000|2022-03-08 16:44:30|657.2|653.6|656.49|652.89|657.2|653.6|656.29|652.69|0
1646757880000|2022-03-08 16:44:40|655.58|651.98|654.05|650.45|655.58|651.98|654.05|650.45|0
1646757890000|2022-03-08 16:44:50|654.46|650.86|655.27|651.67|655.27|651.67|654.46|650.86|0
1646757900000|2022-03-08 16:45:00|655.38|651.78|653.85|650.25|655.38|651.78|653.65|650.05|0
1646757910000|2022-03-08 16:45:10|652.84|649.24|653.45|649.85|653.45|649.85|652.43|648.83|0
1646757920000|2022-03-08 16:45:20|653.24|649.64|654.26|650.66|654.26|650.66|653.24|649.64|0
1646757930000|2022-03-08 16:45:30|654.86|651.26|654.16|650.56|654.86|651.26|654.16|650.56|0
1646757940000|2022-03-08 16:45:40|654.66|651.06|654.26|650.66|654.66|651.06|654.16|650.56|0
1646757950000|2022-03-08 16:45:50|653.85|650.25|654.26|650.66|654.26|650.66|653.85|650.25|0
1646757960000|2022-03-08 16:46:00|653.45|649.85|654.05|650.45|654.05|650.45|653.35|649.75|0
1646757970000|2022-03-08 16:46:10|652.43|648.83|653.45|649.85|653.45|649.85|652.43|648.83|0
1646757980000|2022-03-08 16:46:20|653.24|649.64|652.94|649.34|653.24|649.64|652.23|648.63|0
1646757990000|2022-03-08 16:46:30|652.43|648.83|650.41|646.81|652.63|649.03|650.41|646.81|0
1646758000000|2022-03-08 16:46:40|649.4|645.8|648.9|645.3|649.4|645.8|647.98|644.38|0
1646758010000|2022-03-08 16:46:50|648.99|645.39|648.19|644.59|648.99|645.39|648.19|644.59|0
1646758020000|2022-03-08 16:47:00|647.78|644.18|646.57|642.97|647.78|644.18|646.57|642.97|0
1646758030000|2022-03-08 16:47:10|646.88|643.28|644.35|640.75|646.88|643.28|644.35|640.75|0
1646758040000|2022-03-08 16:47:20|643.95|640.35|644.76|641.16|644.76|641.16|643.95|640.35|0
1646758050000|2022-03-08 16:47:30|645.36|641.76|644.56|640.96|645.76|642.16|644.56|640.96|0
1646758060000|2022-03-08 16:47:40|643.75|640.15|642.94|639.34|643.75|640.15|642.94|639.34|0
1646758070000|2022-03-08 16:47:50|643.15|639.55|642.74|639.14|643.15|639.55|642.54|638.94|0
1646758080000|2022-03-08 16:48:00|642.04|638.44|641.94|638.34|642.04|638.44|641.34|637.74|0
1646758090000|2022-03-08 16:48:10|642.14|638.54|642.74|639.14|642.74|639.14|642.14|638.54|0
1646758100000|2022-03-08 16:48:20|643.95|640.35|643.65|640.05|643.95|640.35|643.65|640.05|0
1646758110000|2022-03-08 16:48:30|643.35|639.75|643.15|639.55|643.95|640.35|643.15|639.55|0
1646758120000|2022-03-08 16:48:40|643.25|639.65|642.54|638.94|643.25|639.65|642.54|638.94|0
1646758130000|2022-03-08 16:48:50|641.94|638.34|642.54|638.94|642.54|638.94|641.34|637.74|0
1646758140000|2022-03-08 16:49:00|642.45|638.85|640.13|636.53|642.45|638.85|640.03|636.43|0
1646758150000|2022-03-08 16:49:10|640.73|637.13|640.73|637.13|640.73|637.13|640.33|636.73|0
1646758160000|2022-03-08 16:49:20|640.13|636.53|639.73|636.13|640.13|636.53|639.13|635.53|0
1646758170000|2022-03-08 16:49:30|640.33|636.73|641.34|637.74|641.34|637.74|640.33|636.73|0
1646758180000|2022-03-08 16:49:40|641.54|637.94|641.13|637.53|641.54|637.94|640.93|637.33|0
1646758190000|2022-03-08 16:49:50|640.93|637.33|642.04|638.44|642.04|638.44|640.93|637.33|0
1646758200000|2022-03-08 16:50:00|641.74|638.14|641.74|638.14|641.74|638.14|640.73|637.13|0
1646758210000|2022-03-08 16:50:10|641.94|638.34|642.54|638.94|642.54|638.94|641.94|638.34|0
1646758220000|2022-03-08 16:50:20|642.85|639.25|642.94|639.34|642.94|639.34|641.94|638.34|0
1646758230000|2022-03-08 16:50:30|642.65|639.05|642.94|639.34|643.35|639.75|642.65|639.05|0
1646758240000|2022-03-08 16:50:40|643.45|639.85|641.74|638.14|643.45|639.85|641.74|638.14|0
1646758250000|2022-03-08 16:50:50|642.54|638.94|641.94|638.34|642.54|638.94|641.94|638.34|0
1646758260000|2022-03-08 16:51:00|641.13|637.53|640.33|636.73|641.34|637.74|640.33|636.73|0
1646758270000|2022-03-08 16:51:10|641.04|637.44|641.13|637.53|641.34|637.74|641.04|637.44|0
1646758280000|2022-03-08 16:51:20|641.04|637.44|641.74|638.14|641.74|638.14|641.04|637.44|0
1646758290000|2022-03-08 16:51:30|642.14|638.54|641.94|638.34|642.14|638.54|641.54|637.94|0
1646758300000|2022-03-08 16:51:40|642.14|638.54|641.13|637.53|642.14|638.54|641.13|637.53|0
1646758310000|2022-03-08 16:51:50|641.24|637.64|641.54|637.94|641.54|637.94|640.84|637.24|0
1646758320000|2022-03-08 16:52:00|641.44|637.84|641.34|637.74|641.44|637.84|640.64|637.04|0
1646758330000|2022-03-08 16:52:10|641.44|637.84|640.13|636.53|641.74|638.14|640.13|636.53|0
1646758340000|2022-03-08 16:52:20|640.33|636.73|639.83|636.23|640.73|637.13|639.83|636.23|0
1646758350000|2022-03-08 16:52:30|639.53|635.93|638.32|634.72|639.63|636.03|638.32|634.72|0
1646758360000|2022-03-08 16:52:40|639.03|635.43|639.93|636.33|640.13|636.53|638.93|635.33|0
1646758370000|2022-03-08 16:52:50|639.63|636.03|639.53|635.93|639.63|636.03|639.53|635.93|0
1646758380000|2022-03-08 16:53:00|640.13|636.53|639.03|635.43|640.13|636.53|639.03|635.43|0
1646758390000|2022-03-08 16:53:10|639.63|636.03|639.13|635.53|639.63|636.03|639.13|635.53|0
1646758400000|2022-03-08 16:53:20|638.12|634.52|636.92|633.32|638.12|634.52|636.92|633.32|0
1646758410000|2022-03-08 16:53:30|637.32|633.72|638.52|634.92|638.52|634.92|637.32|633.72|0
1646758420000|2022-03-08 16:53:40|638.93|635.33|639.33|635.73|639.33|635.73|638.93|635.33|0
1646758430000|2022-03-08 16:53:50|639.03|635.43|638.32|634.72|639.03|635.43|638.32|634.72|0
1646758440000|2022-03-08 16:54:00|638.52|634.92|638.52|634.92|639.13|635.53|638.52|634.92|0
1646758450000|2022-03-08 16:54:10|637.52|633.92|636.52|632.92|637.52|633.92|636.52|632.92|0
1646758460000|2022-03-08 16:54:20|636.12|632.52|636.92|633.32|636.92|633.32|636.12|632.52|0
1646758470000|2022-03-08 16:54:30|636.52|632.92|636.92|633.32|636.92|633.32|636.52|632.92|0
1646758480000|2022-03-08 16:54:40|636.72|633.12|636.72|633.12|636.92|633.32|636.72|633.12|0
1646758490000|2022-03-08 16:54:50|637.32|633.72|637.03|633.43|637.52|633.92|637.03|633.43|0
1646758500000|2022-03-08 16:55:00|637.12|633.52|636.82|633.22|638.32|634.72|636.72|633.12|0
1646758510000|2022-03-08 16:55:10|636.12|632.52|635.12|631.52|636.62|633.02|635.12|631.52|0
1646758520000|2022-03-08 16:55:20|635.82|632.22|634.92|631.32|636.32|632.72|634.92|631.32|0
1646758530000|2022-03-08 16:55:30|634.32|630.72|634.22|630.62|634.32|630.72|633.52|629.92|0
1646758540000|2022-03-08 16:55:40|633.92|630.32|634.12|630.52|634.12|630.52|633.72|630.12|0
1646758550000|2022-03-08 16:55:50|633.92|630.32|634.92|631.32|635.22|631.62|633.92|630.32|0
1646758560000|2022-03-08 16:56:00|635.12|631.52|636.82|633.22|636.82|633.22|635.12|631.52|0
1646758570000|2022-03-08 16:56:10|637.12|633.52|637.32|633.72|637.32|633.72|637.12|633.52|0
1646758580000|2022-03-08 16:56:20|636.82|633.22|634.92|631.32|636.82|633.22|634.92|631.32|0
1646758590000|2022-03-08 16:56:30|634.22|630.62|634.72|631.12|634.92|631.32|634.22|630.62|0
1646758600000|2022-03-08 16:56:40|634.32|630.72|633.72|630.12|634.32|630.72|633.12|629.52|0
1646758610000|2022-03-08 16:56:50|634.92|631.32|635.92|632.32|635.92|632.32|634.92|631.32|0
1646758620000|2022-03-08 16:57:00|635.52|631.92|635.32|631.72|635.52|631.92|635.12|631.52|0
1646758630000|2022-03-08 16:57:10|635.62|632.02|636.22|632.62|636.32|632.72|635.62|632.02|0
1646758640000|2022-03-08 16:57:20|636.52|632.92|636.32|632.72|636.52|632.92|636.32|632.72|0
1646758650000|2022-03-08 16:57:30|636.72|633.12|636.72|633.12|637.22|633.62|636.72|633.12|0
1646758660000|2022-03-08 16:57:40|636.62|633.02|638.03|634.43|638.03|634.43|636.62|633.02|0
1646758670000|2022-03-08 16:57:50|637.72|634.12|637.83|634.23|637.92|634.32|636.92|633.32|0
1646758680000|2022-03-08 16:58:00|637.52|633.92|637.72|634.12|638.52|634.92|637.52|633.92|0
1646758690000|2022-03-08 16:58:10|637.52|633.92|637.12|633.52|637.52|633.92|637.12|633.52|0
1646758700000|2022-03-08 16:58:20|637.92|634.32|637.52|633.92|637.92|634.32|637.52|633.92|0
1646758710000|2022-03-08 16:58:30|637.92|634.32|639.93|636.33|640.03|636.43|637.92|634.32|0
1646758720000|2022-03-08 16:58:40|639.33|635.73|638.92|635.32|639.33|635.73|638.52|634.92|0
1646758730000|2022-03-08 16:58:50|639.53|635.93|639.73|636.13|639.73|636.13|639.33|635.73|0
1646758740000|2022-03-08 16:59:00|639.53|635.93|640.13|636.53|640.13|636.53|639.53|635.93|0
1646758750000|2022-03-08 16:59:10|641.53|637.93|641.24|637.64|641.53|637.93|641.24|637.64|0
1646758760000|2022-03-08 16:59:20|640.63|637.03|640.33|636.73|640.73|637.13|640.33|636.73|0
1646758770000|2022-03-08 16:59:30|641.13|637.53|641.33|637.73|641.53|637.93|641.13|637.53|0
1646758780000|2022-03-08 16:59:40|640.73|637.13|639.73|636.13|640.73|637.13|639.73|636.13|0
1646758790000|2022-03-08 16:59:50|639.93|636.33|640.23|636.63|640.23|636.63|639.73|636.13|0
1646758800000|2022-03-08 17:00:00|639.73|636.13|638.52|634.92|639.73|636.13|638.03|634.43|0
1646758810000|2022-03-08 17:00:10|639.53|635.93|638.92|635.32|640.23|636.63|638.92|635.32|0
1646758820000|2022-03-08 17:00:20|638.83|635.23|639.12|635.52|639.93|636.33|638.83|635.23|0
1646758830000|2022-03-08 17:00:30|638.92|635.32|639.93|636.33|639.93|636.33|638.92|635.32|0
1646758840000|2022-03-08 17:00:40|639.32|635.72|639.73|636.13|639.73|636.13|639.32|635.72|0
1646758850000|2022-03-08 17:00:50|639.43|635.83|640.53|636.93|640.73|637.13|639.43|635.83|0
1646758860000|2022-03-08 17:01:00|640.13|636.53|638.83|635.23|640.13|636.53|638.83|635.23|0
1646758870000|2022-03-08 17:01:10|637.72|634.12|635.52|631.92|637.72|634.12|635.52|631.92|0
1646758880000|2022-03-08 17:01:20|635.12|631.52|636.02|632.42|636.02|632.42|635.12|631.52|0
1646758890000|2022-03-08 17:01:30|634.12|630.52|631.32|627.72|634.12|630.52|631.32|627.72|0
1646758900000|2022-03-08 17:01:40|631.52|627.92|630.72|627.12|631.52|627.92|630.72|627.12|0
1646758910000|2022-03-08 17:01:50|631.12|627.52|629.93|626.33|631.12|627.52|629.93|626.33|0
1646758920000|2022-03-08 17:02:00|630.53|626.93|628.14|624.54|630.53|626.93|628.04|624.44|0
1646758930000|2022-03-08 17:02:10|628.93|625.33|629.33|625.73|629.33|625.73|628.93|625.33|0
1646758940000|2022-03-08 17:02:20|628.14|624.54|628.33|624.73|628.53|624.93|627.94|624.34|0
1646758950000|2022-03-08 17:02:30|627.74|624.14|626.94|623.34|627.74|624.14|626.94|623.34|0
1646758960000|2022-03-08 17:02:40|627.34|623.74|626.74|623.14|627.34|623.74|626.74|623.14|0
1646758970000|2022-03-08 17:02:50|625.95|622.35|625.46|621.86|626.54|622.94|625.46|621.86|0
1646758980000|2022-03-08 17:03:00|626.15|622.55|626.05|622.45|627.54|623.94|626.05|622.45|0
1646758990000|2022-03-08 17:03:10|626.54|622.94|627.14|623.54|627.34|623.74|626.54|622.94|0
1646759000000|2022-03-08 17:03:20|626.85|623.25|626.94|623.34|627.14|623.54|626.85|623.25|0
1646759010000|2022-03-08 17:03:30|626.35|622.75|626.74|623.14|626.74|623.14|625.75|622.15|0
1646759020000|2022-03-08 17:03:40|626.94|623.34|624.96|621.36|626.94|623.34|624.96|621.36|0
1646759030000|2022-03-08 17:03:50|624.56|620.96|623.76|620.16|624.56|620.96|623.57|619.97|0
1646759040000|2022-03-08 17:04:00|622.97|619.37|623.87|620.27|623.96|620.36|622.97|619.37|0
1646759050000|2022-03-08 17:04:10|624.36|620.76|622.88|619.28|624.36|620.76|622.88|619.28|0
1646759060000|2022-03-08 17:04:20|623.17|619.57|623.57|619.97|623.57|619.97|622.97|619.37|0
1646759070000|2022-03-08 17:04:30|623.37|619.77|625.15|621.55|625.15|621.55|623.37|619.77|0
1646759080000|2022-03-08 17:04:40|624.76|621.16|624.59|620.99|625.35|621.75|624.59|620.99|0
1646759090000|2022-03-08 17:04:50|624.89|621.29|624.89|621.29|624.89|621.29|624.49|620.89|0
1646759100000|2022-03-08 17:05:00|624.49|620.89|623.6|620|624.49|620.89|623|619.4|0
1646759110000|2022-03-08 17:05:10|622.7|619.1|622.3|618.7|623|619.4|622.3|618.7|0
1646759120000|2022-03-08 17:05:20|622.1|618.5|623.4|619.8|623.4|619.8|622.1|618.5|0
1646759130000|2022-03-08 17:05:30|623.8|620.2|622.3|618.7|623.8|620.2|622.3|618.7|0
1646759140000|2022-03-08 17:05:40|622.1|618.5|621.71|618.11|622.3|618.7|621.71|618.11|0
1646759150000|2022-03-08 17:05:50|621.91|618.31|621.81|618.21|622.1|618.5|621.81|618.21|0
1646759160000|2022-03-08 17:06:00|621.71|618.11|621.21|617.61|621.71|618.11|620.91|617.31|0
1646759170000|2022-03-08 17:06:10|619.92|616.32|619.23|615.63|619.92|616.32|618.93|615.33|0
1646759180000|2022-03-08 17:06:20|618.93|615.33|618.44|614.84|619.13|615.53|618.44|614.84|0
1646759190000|2022-03-08 17:06:30|617.94|614.34|618.34|614.74|618.53|614.93|617.94|614.34|0
1646759200000|2022-03-08 17:06:40|618.53|614.93|619.33|615.73|619.33|615.73|618.44|614.84|0
1646759210000|2022-03-08 17:06:50|618.93|615.33|617.94|614.34|618.93|615.33|617.85|614.25|0
1646759220000|2022-03-08 17:07:00|617.85|614.25|618.53|614.93|618.73|615.13|617.85|614.25|0
1646759230000|2022-03-08 17:07:10|617.94|614.34|618.53|614.93|618.93|615.33|617.94|614.34|0
1646759240000|2022-03-08 17:07:20|616.56|612.96|615.77|612.17|616.56|612.96|615.77|612.17|0
1646759250000|2022-03-08 17:07:30|615.17|611.57|616.56|612.96|616.56|612.96|615.17|611.57|0
1646759260000|2022-03-08 17:07:40|616.16|612.56|615.77|612.17|616.36|612.76|615.77|612.17|0
1646759270000|2022-03-08 17:07:50|615.96|612.36|615.87|612.27|615.96|612.36|615.77|612.17|0
1646759280000|2022-03-08 17:08:00|615.77|612.17|616.95|613.35|617.15|613.55|615.77|612.17|0
1646759290000|2022-03-08 17:08:10|616.56|612.96|614.78|611.18|616.56|612.96|614.78|611.18|0
1646759300000|2022-03-08 17:08:20|613.79|610.19|614.38|610.78|614.38|610.78|613.7|610.1|0
1646759310000|2022-03-08 17:08:30|614.09|610.49|615.08|611.48|615.08|611.48|614.09|610.49|0
1646759320000|2022-03-08 17:08:40|615.37|611.77|616.75|613.15|616.75|613.15|614.98|611.38|0
1646759330000|2022-03-08 17:08:50|616.56|612.96|615.77|612.17|616.56|612.96|615.77|612.17|0
1646759340000|2022-03-08 17:09:00|616.36|612.76|616.75|613.15|616.75|613.15|615.67|612.07|0
1646759350000|2022-03-08 17:09:10|616.95|613.35|617.94|614.34|617.94|614.34|616.95|613.35|0
1646759360000|2022-03-08 17:09:20|617.65|614.05|615.77|612.17|617.65|614.05|615.77|612.17|0
1646759370000|2022-03-08 17:09:30|615.96|612.36|616.16|612.56|616.26|612.66|615.57|611.97|0
1646759380000|2022-03-08 17:09:40|615.77|612.17|615.77|612.17|615.77|612.17|615.17|611.57|0
1646759390000|2022-03-08 17:09:50|615.76|612.16|616.95|613.35|616.95|613.35|615.76|612.16|0
1646759400000|2022-03-08 17:10:00|616.86|613.26|615.57|611.97|616.86|613.26|615.37|611.77|0
1646759410000|2022-03-08 17:10:10|615.37|611.77|615.96|612.36|615.96|612.36|615.08|611.48|0
1646759420000|2022-03-08 17:10:20|615.76|612.16|614.78|611.18|615.76|612.16|614.78|611.18|0
1646759430000|2022-03-08 17:10:30|613.99|610.39|615.08|611.48|615.08|611.48|613.79|610.19|0
1646759440000|2022-03-08 17:10:40|615.37|611.77|615.17|611.57|615.37|611.77|615.17|611.57|0
1646759450000|2022-03-08 17:10:50|614.97|611.37|612.41|608.81|615.08|611.48|612.41|608.81|0
1646759460000|2022-03-08 17:11:00|613|609.4|612.51|608.91|613|609.4|612.51|608.91|0
1646759470000|2022-03-08 17:11:10|612.61|609.01|612.41|608.81|613|609.4|612.41|608.81|0
1646759480000|2022-03-08 17:11:20|612.61|609.01|612.8|609.2|612.8|609.2|612.61|609.01|0
1646759490000|2022-03-08 17:11:30|612.21|608.61|611.43|607.83|612.41|608.81|611.43|607.83|0
1646759500000|2022-03-08 17:11:40|611.03|607.43|609.85|606.25|611.03|607.43|609.85|606.25|0
1646759510000|2022-03-08 17:11:50|610.05|606.45|609.65|606.05|610.05|606.45|609.17|605.57|0
1646759520000|2022-03-08 17:12:00|608.08|604.48|608.67|605.07|608.67|605.07|608.08|604.48|0
1646759530000|2022-03-08 17:12:10|608.58|604.98|608.28|604.68|609.85|606.25|608.28|604.68|0
1646759540000|2022-03-08 17:12:20|606.91|603.31|607.1|603.5|607.1|603.5|606.91|603.31|0
1646759550000|2022-03-08 17:12:30|607.49|603.89|606.51|602.91|607.49|603.89|606.51|602.91|0
1646759560000|2022-03-08 17:12:40|606.12|602.52|606.12|602.52|606.71|603.11|606.12|602.52|0
1646759570000|2022-03-08 17:12:50|605.92|602.32|605.92|602.32|606.71|603.11|605.53|601.93|0
1646759580000|2022-03-08 17:13:00|606.03|602.43|605.34|601.74|606.03|602.43|605.34|601.74|0
1646759590000|2022-03-08 17:13:10|606.51|602.91|605.44|601.84|606.51|602.91|605.44|601.84|0
1646759600000|2022-03-08 17:13:20|605.34|601.74|604.94|601.34|606.32|602.72|604.94|601.34|0
1646759610000|2022-03-08 17:13:30|604.55|600.95|604.65|601.05|604.65|601.05|604.36|600.76|0
1646759620000|2022-03-08 17:13:40|605.05|601.45|604.94|601.34|605.34|601.74|604.94|601.34|0
1646759630000|2022-03-08 17:13:50|604.55|600.95|603.77|600.17|604.55|600.95|603.77|600.17|0
1646759640000|2022-03-08 17:14:00|603.97|600.37|602.99|599.39|603.97|600.37|602.99|599.39|0
1646759650000|2022-03-08 17:14:10|603.18|599.58|602.99|599.39|603.77|600.17|602.99|599.39|0
1646759660000|2022-03-08 17:14:20|602.79|599.19|602.6|599|603.09|599.49|602.6|599|0
1646759670000|2022-03-08 17:14:30|602.4|598.8|602.4|598.8|602.4|598.8|602.01|598.41|0
1646759680000|2022-03-08 17:14:40|602.01|598.41|600.64|597.04|602.01|598.41|600.64|597.04|0
1646759690000|2022-03-08 17:14:50|600.25|596.65|599.86|596.26|600.45|596.85|599.86|596.26|0
1646759700000|2022-03-08 17:15:00|598.5|594.9|597.91|594.31|598.5|594.9|597.91|594.31|0
1646759710000|2022-03-08 17:15:10|598.3|594.7|598.3|594.7|598.5|594.9|598.01|594.41|0
1646759720000|2022-03-08 17:15:20|599.08|595.48|601.92|598.32|601.92|598.32|599.08|595.48|0
1646759730000|2022-03-08 17:15:30|601.81|598.21|601.13|597.53|601.81|598.21|601.03|597.43|0
1646759740000|2022-03-08 17:15:40|600.64|597.04|600.35|596.75|600.64|597.04|600.35|596.75|0
1646759750000|2022-03-08 17:15:50|600.06|596.46|599.28|595.68|600.25|596.65|599.28|595.68|0
1646759760000|2022-03-08 17:16:00|600.16|596.56|599.86|596.26|601.23|597.63|599.86|596.26|0
1646759770000|2022-03-08 17:16:10|598.5|594.9|598.89|595.29|599.08|595.48|598.5|594.9|0
1646759780000|2022-03-08 17:16:20|598.3|594.7|598.11|594.51|598.5|594.9|597.72|594.12|0
1646759790000|2022-03-08 17:16:30|595.97|592.37|594.8|591.2|595.97|592.37|594.8|591.2|0
1646759800000|2022-03-08 17:16:40|595.19|591.59|594.8|591.2|595.58|591.98|593.83|590.23|0
1646759810000|2022-03-08 17:16:50|594.22|590.62|593.74|590.14|594.41|590.81|593.74|590.14|0
1646759820000|2022-03-08 17:17:00|595.58|591.98|595.68|592.08|595.97|592.37|594.61|591.01|0
1646759830000|2022-03-08 17:17:10|594.8|591.2|594.41|590.81|594.8|591.2|594.41|590.81|0
1646759840000|2022-03-08 17:17:20|594.8|591.2|594.02|590.42|594.8|591.2|594.02|590.42|0
1646759850000|2022-03-08 17:17:30|594.61|591.01|593.54|589.94|594.61|591.01|593.54|589.94|0
1646759860000|2022-03-08 17:17:40|593.83|590.23|593.83|590.23|593.83|590.23|593.44|589.84|0
1646759870000|2022-03-08 17:17:50|593.74|590.14|593.64|590.04|593.74|590.14|593.25|589.65|0
1646759880000|2022-03-08 17:18:00|594.61|591.01|593.44|589.84|594.61|591.01|593.44|589.84|0
1646759890000|2022-03-08 17:18:10|593.35|589.75|592.67|589.07|593.35|589.75|592.67|589.07|0
1646759900000|2022-03-08 17:18:20|591.5|587.9|588.02|584.42|591.5|587.9|588.02|584.42|0
1646759910000|2022-03-08 17:18:30|588.51|584.91|588.6|585|588.6|585|587.44|583.84|0
1646759920000|2022-03-08 17:18:40|589.18|585.58|587.44|583.84|589.18|585.58|587.44|583.84|0
1646759930000|2022-03-08 17:18:50|588.02|584.42|586.28|582.68|588.02|584.42|586.19|582.59|0
1646759940000|2022-03-08 17:19:00|587.25|583.65|588.99|585.39|588.99|585.39|586.86|583.26|0
1646759950000|2022-03-08 17:19:10|589.47|585.87|591.89|588.29|591.89|588.29|589.47|585.87|0
1646759960000|2022-03-08 17:19:20|591.99|588.39|589.47|585.87|591.99|588.39|589.47|585.87|0
1646759970000|2022-03-08 17:19:30|587.83|584.23|587.64|584.04|587.83|584.23|586.58|582.98|0
1646759980000|2022-03-08 17:19:40|588.21|584.61|588.89|585.29|588.89|585.29|588.02|584.42|0
1646759990000|2022-03-08 17:19:50|588.99|585.39|595.44|591.84|595.44|591.84|588.79|585.19|0
1646760000000|2022-03-08 17:20:00|595.05|591.45|587.77|584.17|595.05|591.45|587.57|583.97|0
1646760010000|2022-03-08 17:20:10|587.57|583.97|586.9|583.3|587.57|583.97|586.9|583.3|0
1646760020000|2022-03-08 17:20:20|587.38|583.78|589.81|586.21|589.81|586.21|587.38|583.78|0
1646760030000|2022-03-08 17:20:30|590.48|586.88|589.51|585.91|590.48|586.88|589.51|585.91|0
1646760040000|2022-03-08 17:20:40|589.12|585.52|589.7|586.1|589.7|586.1|589.12|585.52|0
1646760050000|2022-03-08 17:20:50|589.32|585.72|589.7|586.1|590.09|586.49|589.32|585.72|0
1646760060000|2022-03-08 17:21:00|589.12|585.52|587.87|584.27|589.12|585.52|587.77|584.17|0
1646760070000|2022-03-08 17:21:10|587|583.4|587.19|583.59|587.38|583.78|587|583.4|0
1646760080000|2022-03-08 17:21:20|587.96|584.36|588.35|584.75|589.03|585.43|587.96|584.36|0
1646760090000|2022-03-08 17:21:30|588.64|585.04|588.26|584.66|588.64|585.04|588.06|584.46|0
1646760100000|2022-03-08 17:21:40|588.54|584.94|589.9|586.3|590.29|586.69|588.54|584.94|0
1646760110000|2022-03-08 17:21:50|589.7|586.1|590.48|586.88|590.48|586.88|589.51|585.91|0
1646760120000|2022-03-08 17:22:00|590.29|586.69|590.39|586.79|590.39|586.79|589.12|585.52|0
1646760130000|2022-03-08 17:22:10|590.87|587.27|593|589.4|593|589.4|590.87|587.27|0
1646760140000|2022-03-08 17:22:20|593.59|589.99|594.95|591.35|594.95|591.35|593.59|589.99|0
1646760150000|2022-03-08 17:22:30|594.75|591.15|595.92|592.32|596.5|592.9|594.75|591.15|0
1646760160000|2022-03-08 17:22:40|596.89|593.29|598.17|594.57|598.26|594.66|596.12|592.52|0
1646760170000|2022-03-08 17:22:50|597.19|593.59|596.12|592.52|597.19|593.59|595.92|592.32|0
1646760180000|2022-03-08 17:23:00|597.48|593.88|596.22|592.62|597.48|593.88|595.53|591.93|0
1646760190000|2022-03-08 17:23:10|596.11|592.51|595.73|592.13|596.89|593.29|595.73|592.13|0
1646760200000|2022-03-08 17:23:20|596.5|592.9|598.17|594.57|598.45|594.85|596.5|592.9|0
1646760210000|2022-03-08 17:23:30|597.48|593.88|597.78|594.18|598.45|594.85|597.48|593.88|0
1646760220000|2022-03-08 17:23:40|598.65|595.05|600.21|596.61|600.21|596.61|598.65|595.05|0
1646760230000|2022-03-08 17:23:50|600.41|596.81|599.82|596.22|600.41|596.81|598.84|595.24|0
1646760240000|2022-03-08 17:24:00|598.56|594.96|597.87|594.27|598.56|594.96|597.87|594.27|0
1646760250000|2022-03-08 17:24:10|597.09|593.49|598.26|594.66|598.26|594.66|597.09|593.49|0
1646760260000|2022-03-08 17:24:20|599.14|595.54|598.65|595.05|600.02|596.42|598.65|595.05|0
1646760270000|2022-03-08 17:24:30|598.26|594.66|599.63|596.03|599.63|596.03|598.17|594.57|0
1646760280000|2022-03-08 17:24:40|600.21|596.61|599.24|595.64|600.21|596.61|599.24|595.64|0
1646760290000|2022-03-08 17:24:50|599.82|596.22|599.53|595.93|599.82|596.22|599.53|595.93|0
1646760300000|2022-03-08 17:25:00|599.63|596.03|599.24|595.64|599.63|596.03|599.04|595.44|0
1646760310000|2022-03-08 17:25:10|599.04|595.44|602.17|598.57|602.17|598.57|599.04|595.44|0
1646760320000|2022-03-08 17:25:20|600.99|597.39|602.56|598.96|602.56|598.96|600.99|597.39|0
1646760330000|2022-03-08 17:25:30|603.15|599.55|603.84|600.24|604.13|600.53|603.15|599.55|0
1646760340000|2022-03-08 17:25:40|603.73|600.13|604.91|601.31|604.91|601.31|603.73|600.13|0
1646760350000|2022-03-08 17:25:50|605.11|601.51|604.32|600.72|605.7|602.1|604.32|600.72|0
1646760360000|2022-03-08 17:26:00|603.34|599.74|602.76|599.16|603.34|599.74|602.76|599.16|0
1646760370000|2022-03-08 17:26:10|603.93|600.33|604.82|601.22|604.82|601.22|603.93|600.33|0
1646760380000|2022-03-08 17:26:20|604.13|600.53|604.52|600.92|604.52|600.92|603.84|600.24|0
1646760390000|2022-03-08 17:26:30|604.32|600.72|603.15|599.55|604.32|600.72|603.15|599.55|0
1646760400000|2022-03-08 17:26:40|603.34|599.74|603.54|599.94|603.54|599.94|603.34|599.74|0
1646760410000|2022-03-08 17:26:50|603.15|599.55|604.52|600.92|604.52|600.92|603.15|599.55|0
1646760420000|2022-03-08 17:27:00|603.73|600.13|604.13|600.53|604.52|600.92|603.73|600.13|0
1646760430000|2022-03-08 17:27:10|604.32|600.72|603.15|599.55|604.32|600.72|603.15|599.55|0
1646760440000|2022-03-08 17:27:20|602.75|599.15|601.78|598.18|602.75|599.15|601.78|598.18|0
1646760450000|2022-03-08 17:27:30|601.58|597.98|600.41|596.81|601.58|597.98|600.41|596.81|0
1646760460000|2022-03-08 17:27:40|599.04|595.44|599.23|595.63|599.23|595.63|598.55|594.95|0
1646760470000|2022-03-08 17:27:50|599.62|596.02|599.04|595.44|599.62|596.02|598.45|594.85|0
1646760480000|2022-03-08 17:28:00|598.36|594.76|598.95|595.35|599.53|595.93|598.36|594.76|0
1646760490000|2022-03-08 17:28:10|598.26|594.66|596.7|593.1|599.34|595.74|596.7|593.1|0
1646760500000|2022-03-08 17:28:20|597.87|594.27|596.11|592.51|597.87|594.27|596.11|592.51|0
1646760510000|2022-03-08 17:28:30|595.33|591.73|594.95|591.35|595.72|592.12|594.95|591.35|0
1646760520000|2022-03-08 17:28:40|595.14|591.54|595.33|591.73|595.53|591.93|594.75|591.15|0
1646760530000|2022-03-08 17:28:50|595.92|592.32|594.75|591.15|595.92|592.32|594.75|591.15|0
1646760540000|2022-03-08 17:29:00|595.14|591.54|593.58|589.98|595.33|591.73|593.58|589.98|0
1646760550000|2022-03-08 17:29:10|592.61|589.01|591.84|588.24|592.61|589.01|591.25|587.65|0
1646760560000|2022-03-08 17:29:20|592.42|588.82|593.49|589.89|593.49|589.89|592.42|588.82|0
1646760570000|2022-03-08 17:29:30|592.22|588.62|591.64|588.04|592.22|588.62|591.64|588.04|0
1646760580000|2022-03-08 17:29:40|592.03|588.43|588.93|585.33|592.03|588.43|588.93|585.33|0
1646760590000|2022-03-08 17:29:50|589.9|586.3|591.25|587.65|591.25|587.65|589.9|586.3|0
1646760600000|2022-03-08 17:30:00|590.28|586.68|589.7|586.1|591.45|587.85|589.7|586.1|0
1646760610000|2022-03-08 17:30:10|589.8|586.2|590.28|586.68|590.86|587.26|589.8|586.2|0
1646760620000|2022-03-08 17:30:20|590.67|587.07|592.03|588.43|592.03|588.43|590.67|587.07|0
1646760630000|2022-03-08 17:30:30|592.13|588.53|593|589.4|593|589.4|592.13|588.53|0
1646760640000|2022-03-08 17:30:40|593.19|589.59|593|589.4|593.78|590.18|593|589.4|0
1646760650000|2022-03-08 17:30:50|593.3|589.7|594.75|591.15|594.75|591.15|593.3|589.7|0
1646760660000|2022-03-08 17:31:00|594.17|590.57|593.78|590.18|595.14|591.54|593.78|590.18|0
1646760670000|2022-03-08 17:31:10|594.56|590.96|594.75|591.15|594.75|591.15|593.3|589.7|0
1646760680000|2022-03-08 17:31:20|595.43|591.83|596.31|592.71|596.89|593.29|595.43|591.83|0
1646760690000|2022-03-08 17:31:30|596.02|592.42|595.92|592.32|597.28|593.68|595.72|592.12|0
1646760700000|2022-03-08 17:31:40|596.11|592.51|596.7|593.1|596.7|593.1|596.11|592.51|0
1646760710000|2022-03-08 17:31:50|596.11|592.51|595.72|592.12|596.11|592.51|595.72|592.12|0
1646760720000|2022-03-08 17:32:00|594.94|591.34|595.33|591.73|595.52|591.92|594.94|591.34|0
1646760730000|2022-03-08 17:32:10|595.32|591.72|594.55|590.95|595.32|591.72|594.55|590.95|0
1646760740000|2022-03-08 17:32:20|594.45|590.85|596.49|592.89|596.49|592.89|594.45|590.85|0
1646760750000|2022-03-08 17:32:30|596.98|593.38|596.49|592.89|596.98|593.38|596.49|592.89|0
1646760760000|2022-03-08 17:32:40|595.9|592.3|595.32|591.72|595.9|592.3|595.32|591.72|0
1646760770000|2022-03-08 17:32:50|594.93|591.33|595.1|591.5|595.52|591.92|594.93|591.33|0
1646760780000|2022-03-08 17:33:00|594.41|590.81|593.64|590.04|594.41|590.81|592.86|589.26|0
1646760790000|2022-03-08 17:33:10|592.86|589.26|591.89|588.29|592.86|589.26|591.8|588.2|0
1646760800000|2022-03-08 17:33:20|590.64|587.04|591.31|587.71|591.31|587.71|590.64|587.04|0
1646760810000|2022-03-08 17:33:30|591.12|587.52|588.22|584.62|591.12|587.52|588.22|584.62|0
1646760820000|2022-03-08 17:33:40|587.84|584.24|587.55|583.95|588.42|584.82|587.55|583.95|0
1646760830000|2022-03-08 17:33:50|587.36|583.76|588.03|584.43|588.03|584.43|587.36|583.76|0
1646760840000|2022-03-08 17:34:00|588.42|584.82|588.99|585.39|588.99|585.39|588.42|584.82|0
1646760850000|2022-03-08 17:34:10|588.8|585.2|587.94|584.34|588.8|585.2|587.94|584.34|0
1646760860000|2022-03-08 17:34:20|587.45|583.85|586.78|583.18|587.45|583.85|586.29|582.69|0
1646760870000|2022-03-08 17:34:30|586.39|582.79|586.68|583.08|586.68|583.08|586.1|582.5|0
1646760880000|2022-03-08 17:34:40|585.52|581.92|585.72|582.12|585.72|582.12|585.52|581.92|0
1646760890000|2022-03-08 17:34:50|585.52|581.92|585.91|582.31|585.91|582.31|585.52|581.92|0
1646760900000|2022-03-08 17:35:00|586.49|582.89|586.29|582.69|587.45|583.85|586.29|582.69|0
1646760910000|2022-03-08 17:35:10|586.68|583.08|587.64|584.04|587.64|584.04|586.68|583.08|0
1646760920000|2022-03-08 17:35:20|587.94|584.34|588.22|584.62|588.22|584.62|587.94|584.34|0
1646760930000|2022-03-08 17:35:30|587.74|584.14|588.52|584.92|588.61|585.01|587.74|584.14|0
1646760940000|2022-03-08 17:35:40|588.42|584.82|589.96|586.36|589.96|586.36|588.42|584.82|0
1646760950000|2022-03-08 17:35:50|590.54|586.94|589.29|585.69|590.54|586.94|589.29|585.69|0
1646760960000|2022-03-08 17:36:00|589.48|585.88|589.77|586.17|589.77|586.17|588.99|585.39|0
1646760970000|2022-03-08 17:36:10|590.15|586.55|590.45|586.85|590.93|587.33|590.15|586.55|0
1646760980000|2022-03-08 17:36:20|591.03|587.43|591.7|588.1|591.7|588.1|590.83|587.23|0
1646760990000|2022-03-08 17:36:30|591.41|587.81|590.93|587.33|591.89|588.29|590.93|587.33|0
1646761000000|2022-03-08 17:36:40|590.73|587.13|589.48|585.88|590.73|587.13|588.99|585.39|0
1646761010000|2022-03-08 17:36:50|587.45|583.85|586.87|583.27|587.55|583.95|586.87|583.27|0
1646761020000|2022-03-08 17:37:00|587.45|583.85|587.16|583.56|587.45|583.85|586.59|582.99|0
1646761030000|2022-03-08 17:37:10|586.97|583.37|587.26|583.66|587.45|583.85|586.97|583.37|0
1646761040000|2022-03-08 17:37:20|587.64|584.04|586.49|582.89|587.64|584.04|586.49|582.89|0
1646761050000|2022-03-08 17:37:30|586.39|582.79|586.68|583.08|587.06|583.46|586.39|582.79|0
1646761060000|2022-03-08 17:37:40|586.29|582.69|587.94|584.34|587.94|584.34|586.29|582.69|0
1646761070000|2022-03-08 17:37:50|588.13|584.53|588.13|584.53|588.71|585.11|588.03|584.43|0
1646761080000|2022-03-08 17:38:00|587.94|584.34|588.03|584.43|588.03|584.43|587.36|583.76|0
1646761090000|2022-03-08 17:38:10|587.45|583.85|587.55|583.95|587.84|584.24|587.45|583.85|0
1646761100000|2022-03-08 17:38:20|587.84|584.24|587.36|583.76|587.84|584.24|587.26|583.66|0
1646761110000|2022-03-08 17:38:30|587.16|583.56|585.91|582.31|587.16|583.56|585.91|582.31|0
1646761120000|2022-03-08 17:38:40|585.52|581.92|586.49|582.89|586.49|582.89|584.95|581.35|0
1646761130000|2022-03-08 17:38:50|587.26|583.66|587.55|583.95|587.64|584.04|587.26|583.66|0
1646761140000|2022-03-08 17:39:00|586.49|582.89|585.24|581.64|586.49|582.89|585.24|581.64|0
1646761150000|2022-03-08 17:39:10|585.52|581.92|585.72|582.12|586.1|582.5|585.52|581.92|0
1646761160000|2022-03-08 17:39:20|586.68|583.08|586.39|582.79|586.87|583.27|586.39|582.79|0
1646761170000|2022-03-08 17:39:30|587.26|583.66|586.1|582.5|587.26|583.66|586.01|582.41|0
1646761180000|2022-03-08 17:39:40|585.14|581.54|584.37|580.77|585.33|581.73|584.37|580.77|0
1646761190000|2022-03-08 17:39:50|583.41|579.81|584.56|580.96|584.56|580.96|583.41|579.81|0
1646761200000|2022-03-08 17:40:00|583.6|580|583.98|580.38|584.95|581.35|583.6|580|0
1646761210000|2022-03-08 17:40:10|583.79|580.19|584.56|580.96|584.56|580.96|583.79|580.19|0
1646761220000|2022-03-08 17:40:20|584.66|581.06|586.1|582.5|586.49|582.89|584.66|581.06|0
1646761230000|2022-03-08 17:40:30|585.91|582.31|586.87|583.27|586.87|583.27|585.05|581.45|0
1646761240000|2022-03-08 17:40:40|587.83|584.23|586.49|582.89|587.83|584.23|586.49|582.89|0
1646761250000|2022-03-08 17:40:50|586.68|583.08|588.22|584.62|588.22|584.62|586.68|583.08|0
1646761260000|2022-03-08 17:41:00|588.41|584.81|589.57|585.97|590.73|587.13|588.41|584.81|0
1646761270000|2022-03-08 17:41:10|590.54|586.94|590.54|586.94|590.54|586.94|589.96|586.36|0
1646761280000|2022-03-08 17:41:20|589.96|586.36|590.15|586.55|590.54|586.94|589.96|586.36|0
1646761290000|2022-03-08 17:41:30|590.73|587.13|590.54|586.94|590.73|587.13|590.54|586.94|0
1646761300000|2022-03-08 17:41:40|589.87|586.27|588.61|585.01|589.87|586.27|588.61|585.01|0
1646761310000|2022-03-08 17:41:50|588.41|584.81|588.99|585.39|588.99|585.39|588.41|584.81|0
1646761320000|2022-03-08 17:42:00|588.8|585.2|588.99|585.39|589.19|585.59|588.32|584.72|0
1646761330000|2022-03-08 17:42:10|588.22|584.62|588.99|585.39|588.99|585.39|588.22|584.62|0
1646761340000|2022-03-08 17:42:20|588.9|585.3|588.13|584.53|588.99|585.39|588.13|584.53|0
1646761350000|2022-03-08 17:42:30|588.41|584.81|587.74|584.14|588.61|585.01|587.74|584.14|0
1646761360000|2022-03-08 17:42:40|588.61|585.01|587.45|583.85|588.61|585.01|587.45|583.85|0
1646761370000|2022-03-08 17:42:50|587.64|584.04|588.03|584.43|588.22|584.62|587.64|584.04|0
1646761380000|2022-03-08 17:43:00|588.22|584.62|587.45|583.85|588.22|584.62|587.06|583.46|0
1646761390000|2022-03-08 17:43:10|586.68|583.08|586.39|582.79|586.68|583.08|586.1|582.5|0
1646761400000|2022-03-08 17:43:20|586.68|583.08|587.64|584.04|587.64|584.04|586.68|583.08|0
1646761410000|2022-03-08 17:43:30|586.68|583.08|584.94|581.34|587.06|583.46|584.94|581.34|0
1646761420000|2022-03-08 17:43:40|583.41|579.81|581.49|577.89|583.79|580.19|581.49|577.89|0
1646761430000|2022-03-08 17:43:50|582.06|578.46|582.06|578.46|582.25|578.65|581.49|577.89|0
1646761440000|2022-03-08 17:44:00|582.16|578.56|583.79|580.19|583.79|580.19|582.16|578.56|0
1646761450000|2022-03-08 17:44:10|582.16|578.56|581.68|578.08|582.64|579.04|581.68|578.08|0
1646761460000|2022-03-08 17:44:20|581.87|578.27|581.1|577.5|583.02|579.42|581.1|577.5|0
1646761470000|2022-03-08 17:44:30|581.49|577.89|582.83|579.23|583.02|579.42|581.49|577.89|0
1646761480000|2022-03-08 17:44:40|581.87|578.27|581.68|578.08|582.06|578.46|581.68|578.08|0
1646761490000|2022-03-08 17:44:50|582.25|578.65|583.21|579.61|583.21|579.61|582.25|578.65|0
1646761500000|2022-03-08 17:45:00|582.83|579.23|584.56|580.96|584.56|580.96|582.83|579.23|0
1646761510000|2022-03-08 17:45:10|584.75|581.15|584.94|581.34|584.94|581.34|584.56|580.96|0
1646761520000|2022-03-08 17:45:20|586.1|582.5|586.87|583.27|587.64|584.04|586.1|582.5|0
1646761530000|2022-03-08 17:45:30|586.58|582.98|586.68|583.08|586.68|583.08|586.01|582.41|0
1646761540000|2022-03-08 17:45:40|585.91|582.31|583.79|580.19|585.91|582.31|583.79|580.19|0
1646761550000|2022-03-08 17:45:50|583.6|580|583.6|580|584.08|580.48|583.6|580|0
1646761560000|2022-03-08 17:46:00|584.37|580.77|583.12|579.52|584.37|580.77|583.12|579.52|0
1646761570000|2022-03-08 17:46:10|583.6|580|581.87|578.27|583.6|580|581.87|578.27|0
1646761580000|2022-03-08 17:46:20|582.83|579.23|580.53|576.93|582.83|579.23|580.53|576.93|0
1646761590000|2022-03-08 17:46:30|580.72|577.12|580.53|576.93|580.72|577.12|580.33|576.73|0
1646761600000|2022-03-08 17:46:40|580.63|577.03|581.39|577.79|581.39|577.79|580.33|576.73|0
1646761610000|2022-03-08 17:46:50|581.1|577.5|581.48|577.88|581.48|577.88|581.1|577.5|0
1646761620000|2022-03-08 17:47:00|581.97|578.37|581.29|577.69|581.97|578.37|581.1|577.5|0
1646761630000|2022-03-08 17:47:10|582.06|578.46|582.25|578.65|582.25|578.65|581.68|578.08|0
1646761640000|2022-03-08 17:47:20|582.44|578.84|582.06|578.46|582.83|579.23|582.06|578.46|0
1646761650000|2022-03-08 17:47:30|582.25|578.65|581.2|577.6|582.25|578.65|581.2|577.6|0
1646761660000|2022-03-08 17:47:40|581.58|577.98|582.16|578.56|582.16|578.56|581.48|577.88|0
1646761670000|2022-03-08 17:47:50|581.68|578.08|581.68|578.08|581.68|578.08|581.2|577.6|0
1646761680000|2022-03-08 17:48:00|582.64|579.04|582.83|579.23|583.6|580|582.64|579.04|0
1646761690000|2022-03-08 17:48:10|583.98|580.38|584.17|580.57|584.37|580.77|583.89|580.29|0
1646761700000|2022-03-08 17:48:20|583.79|580.19|583.79|580.19|583.98|580.38|583.79|580.19|0
1646761710000|2022-03-08 17:48:30|583.4|579.8|583.98|580.38|583.98|580.38|583.31|579.71|0
1646761720000|2022-03-08 17:48:40|582.64|579.04|583.79|580.19|583.79|580.19|582.44|578.84|0
1646761730000|2022-03-08 17:48:50|583.98|580.38|584.37|580.77|584.37|580.77|583.98|580.38|0
1646761740000|2022-03-08 17:49:00|583.7|580.1|582.44|578.84|583.7|580.1|582.44|578.84|0
1646761750000|2022-03-08 17:49:10|582.64|579.04|582.16|578.56|582.64|579.04|582.16|578.56|0
1646761760000|2022-03-08 17:49:20|582.64|579.04|583.31|579.71|583.31|579.71|582.64|579.04|0
1646761770000|2022-03-08 17:49:30|582.83|579.23|583.21|579.61|583.21|579.61|582.83|579.23|0
1646761780000|2022-03-08 17:49:40|583.4|579.8|583.98|580.38|583.98|580.38|583.4|579.8|0
1646761790000|2022-03-08 17:49:50|583.4|579.8|583.6|580|583.6|580|583.21|579.61|0
1646761800000|2022-03-08 17:50:00|583.21|579.61|584.17|580.57|585.9|582.3|583.21|579.61|0
1646761810000|2022-03-08 17:50:10|584.75|581.15|585.9|582.3|586|582.4|584.75|581.15|0
1646761820000|2022-03-08 17:50:20|586.87|583.27|588.8|585.2|588.8|585.2|586.87|583.27|0
1646761830000|2022-03-08 17:50:30|589.67|586.07|589.67|586.07|589.67|586.07|588.8|585.2|0
1646761840000|2022-03-08 17:50:40|588.6|585|589.09|585.49|589.18|585.58|588.6|585|0
1646761850000|2022-03-08 17:50:50|588.7|585.1|589.76|586.16|589.76|586.16|588.7|585.1|0
1646761860000|2022-03-08 17:51:00|590.15|586.55|590.15|586.55|590.15|586.55|589.38|585.78|0
1646761870000|2022-03-08 17:51:10|590.06|586.46|590.92|587.32|591.5|587.9|590.06|586.46|0
1646761880000|2022-03-08 17:51:20|590.73|587.13|591.5|587.9|591.5|587.9|590.73|587.13|0
1646761890000|2022-03-08 17:51:30|591.7|588.1|591.7|588.1|591.89|588.29|591.31|587.71|0
1646761900000|2022-03-08 17:51:40|590.53|586.93|589.57|585.97|590.53|586.93|589.57|585.97|0
1646761910000|2022-03-08 17:51:50|589.38|585.78|588.99|585.39|589.57|585.97|588.9|585.3|0
1646761920000|2022-03-08 17:52:00|588.41|584.81|586.67|583.07|588.41|584.81|586.67|583.07|0
1646761930000|2022-03-08 17:52:10|586.48|582.88|586.67|583.07|586.87|583.27|586.1|582.5|0
1646761940000|2022-03-08 17:52:20|586.48|582.88|586.48|582.88|586.87|583.27|586.48|582.88|0
1646761950000|2022-03-08 17:52:30|586.1|582.5|584.08|580.48|586.1|582.5|584.08|580.48|0
1646761960000|2022-03-08 17:52:40|583.98|580.38|584.75|581.15|584.85|581.25|583.98|580.38|0
1646761970000|2022-03-08 17:52:50|584.56|580.96|585.71|582.11|585.71|582.11|584.56|580.96|0
1646761980000|2022-03-08 17:53:00|586.29|582.69|583.4|579.8|586.29|582.69|583.4|579.8|0
1646761990000|2022-03-08 17:53:10|583.89|580.29|583.79|580.19|583.89|580.29|583.59|579.99|0
1646762000000|2022-03-08 17:53:20|582.83|579.23|582.73|579.13|582.83|579.23|582.25|578.65|0
1646762010000|2022-03-08 17:53:30|582.93|579.33|581.48|577.88|582.93|579.33|581.48|577.88|0
1646762020000|2022-03-08 17:53:40|582.06|578.46|582.25|578.65|582.35|578.75|581.87|578.27|0
1646762030000|2022-03-08 17:53:50|581.87|578.27|580.91|577.31|582.25|578.65|580.91|577.31|0
1646762040000|2022-03-08 17:54:00|581.77|578.17|581.1|577.5|582.06|578.46|581.1|577.5|0
1646762050000|2022-03-08 17:54:10|580.91|577.31|580.33|576.73|580.91|577.31|580.24|576.64|0
1646762060000|2022-03-08 17:54:20|580.14|576.54|581.29|577.69|581.29|577.69|580.14|576.54|0
1646762070000|2022-03-08 17:54:30|581.77|578.17|581.48|577.88|582.44|578.84|581.48|577.88|0
1646762080000|2022-03-08 17:54:40|580.81|577.21|579.18|575.58|580.81|577.21|578.99|575.39|0
1646762090000|2022-03-08 17:54:50|578.8|575.2|578.99|575.39|578.99|575.39|578.8|575.2|0
1646762100000|2022-03-08 17:55:00|579.09|575.49|580.14|576.54|580.14|576.54|579.09|575.49|0
1646762110000|2022-03-08 17:55:10|580.52|576.92|582.83|579.23|582.83|579.23|580.52|576.92|0
1646762120000|2022-03-08 17:55:20|582.63|579.03|583.02|579.42|583.02|579.42|582.54|578.94|0
1646762130000|2022-03-08 17:55:30|582.44|578.84|581.67|578.07|582.44|578.84|581.67|578.07|0
1646762140000|2022-03-08 17:55:40|582.06|578.46|581.29|577.69|582.06|578.46|581.29|577.69|0
1646762150000|2022-03-08 17:55:50|581.48|577.88|581.29|577.69|581.48|577.88|580.62|577.02|0
1646762160000|2022-03-08 17:56:00|581.2|577.6|582.63|579.03|583.02|579.42|581.2|577.6|0
1646762170000|2022-03-08 17:56:10|582.44|578.84|582.25|578.65|582.44|578.84|582.25|578.65|0
1646762180000|2022-03-08 17:56:20|581.77|578.17|582.63|579.03|582.63|579.03|581.77|578.17|0
1646762190000|2022-03-08 17:56:30|583.31|579.71|583.4|579.8|584.36|580.76|583.31|579.71|0
1646762200000|2022-03-08 17:56:40|583.21|579.61|583.89|580.29|583.89|580.29|583.21|579.61|0
1646762210000|2022-03-08 17:56:50|583.21|579.61|583.21|579.61|583.31|579.71|583.21|579.61|0
1646762220000|2022-03-08 17:57:00|582.44|578.84|582.63|579.03|582.63|579.03|581.67|578.07|0
1646762230000|2022-03-08 17:57:10|582.25|578.65|581.1|577.5|582.25|578.65|581.1|577.5|0
1646762240000|2022-03-08 17:57:20|580.71|577.11|580.91|577.31|580.91|577.31|580.52|576.92|0
1646762250000|2022-03-08 17:57:30|581.29|577.69|581.29|577.69|581.29|577.69|580.91|577.31|0
1646762260000|2022-03-08 17:57:40|581.01|577.41|582.06|578.46|582.06|578.46|581.01|577.41|0
1646762270000|2022-03-08 17:57:50|582.63|579.03|581.86|578.26|582.73|579.13|581.86|578.26|0
1646762280000|2022-03-08 17:58:00|580.91|577.31|581.58|577.98|581.58|577.98|580.71|577.11|0
1646762290000|2022-03-08 17:58:10|582.06|578.46|581.67|578.07|582.06|578.46|581.67|578.07|0
1646762300000|2022-03-08 17:58:20|582.06|578.46|581.86|578.26|583.02|579.42|581.86|578.26|0
1646762310000|2022-03-08 17:58:30|582.06|578.46|581.67|578.07|582.06|578.46|581.29|577.69|0
1646762320000|2022-03-08 17:58:40|581.86|578.26|581.67|578.07|581.86|578.26|581.1|577.5|0
1646762330000|2022-03-08 17:58:50|582.06|578.46|583.21|579.61|583.21|579.61|582.06|578.46|0
1646762340000|2022-03-08 17:59:00|582.25|578.65|582.25|578.65|582.25|578.65|581.48|577.88|0
1646762350000|2022-03-08 17:59:10|581.48|577.88|581.2|577.6|581.67|578.07|581.2|577.6|0
1646762360000|2022-03-08 17:59:20|581.29|577.69|582.06|578.46|582.06|578.46|581.29|577.69|0
1646762370000|2022-03-08 17:59:30|581.77|578.17|581.77|578.17|582.06|578.46|581.77|578.17|0
1646762380000|2022-03-08 17:59:40|581.67|578.07|581.48|577.88|582.06|578.46|581.48|577.88|0
1646762390000|2022-03-08 17:59:50|581.67|578.07|581.48|577.88|581.67|578.07|581.1|577.5|0
1646762400000|2022-03-08 18:00:00|580.71|577.11|579.95|576.35|580.71|577.11|579.95|576.35|0
1646762410000|2022-03-08 18:00:10|579.66|576.06|578.22|574.62|579.66|576.06|578.22|574.62|0
1646762420000|2022-03-08 18:00:20|577.84|574.24|578.61|575.01|578.61|575.01|577.84|574.24|0
1646762430000|2022-03-08 18:00:30|578.42|574.82|578.61|575.01|578.61|575.01|578.22|574.62|0
1646762440000|2022-03-08 18:00:40|578.8|575.2|578.61|575.01|578.8|575.2|578.61|575.01|0
1646762450000|2022-03-08 18:00:50|578.9|575.3|578.22|574.62|578.9|575.3|578.22|574.62|0
1646762460000|2022-03-08 18:01:00|578.03|574.43|578.03|574.43|578.03|574.43|577.65|574.05|0
1646762470000|2022-03-08 18:01:10|577.65|574.05|577.27|573.67|577.84|574.24|576.69|573.09|0
1646762480000|2022-03-08 18:01:20|576.89|573.29|575.36|571.76|576.89|573.29|575.36|571.76|0
1646762490000|2022-03-08 18:01:30|575.17|571.57|576.12|572.52|576.12|572.52|575.17|571.57|0
1646762500000|2022-03-08 18:01:40|576.03|572.43|574.98|571.38|576.03|572.43|574.98|571.38|0
1646762510000|2022-03-08 18:01:50|575.36|571.76|575.17|571.57|575.74|572.14|575.17|571.57|0
1646762520000|2022-03-08 18:02:00|574.98|571.38|576.31|572.71|576.31|572.71|574.98|571.38|0
1646762530000|2022-03-08 18:02:10|576.12|572.52|576.31|572.71|576.31|572.71|575.74|572.14|0
1646762540000|2022-03-08 18:02:20|576.12|572.52|575.17|571.57|576.12|572.52|575.17|571.57|0
1646762550000|2022-03-08 18:02:30|574.98|571.38|574.98|571.38|575.55|571.95|574.98|571.38|0
1646762560000|2022-03-08 18:02:40|574.21|570.61|574.79|571.19|574.79|571.19|574.21|570.61|0
1646762570000|2022-03-08 18:02:50|574.59|570.99|573.74|570.14|574.59|570.99|573.74|570.14|0
1646762580000|2022-03-08 18:03:00|573.26|569.66|572.88|569.28|573.36|569.76|572.88|569.28|0
1646762590000|2022-03-08 18:03:10|572.5|568.9|571.93|568.33|572.5|568.9|571.74|568.14|0
1646762600000|2022-03-08 18:03:20|572.03|568.43|573.64|570.04|573.64|570.04|572.03|568.43|0
1646762610000|2022-03-08 18:03:30|572.69|569.09|571.93|568.33|572.69|569.09|571.93|568.33|0
1646762620000|2022-03-08 18:03:40|572.31|568.71|572.12|568.52|572.88|569.28|572.12|568.52|0
1646762630000|2022-03-08 18:03:50|571.93|568.33|571.93|568.33|571.93|568.33|571.74|568.14|0
1646762640000|2022-03-08 18:04:00|572.31|568.71|572.69|569.09|572.88|569.28|572.31|568.71|0
1646762650000|2022-03-08 18:04:10|573.26|569.66|571.93|568.33|573.26|569.66|571.93|568.33|0
1646762660000|2022-03-08 18:04:20|572.5|568.9|572.5|568.9|572.88|569.28|572.5|568.9|0
1646762670000|2022-03-08 18:04:30|571.93|568.33|572.12|568.52|572.12|568.52|571.74|568.14|0
1646762680000|2022-03-08 18:04:40|571.93|568.33|571.55|567.95|571.93|568.33|571.55|567.95|0
1646762690000|2022-03-08 18:04:50|571.36|567.76|570.98|567.38|571.36|567.76|570.98|567.38|0
1646762700000|2022-03-08 18:05:00|571.17|567.57|571.74|568.14|571.74|568.14|570.22|566.62|0
1646762710000|2022-03-08 18:05:10|571.55|567.95|570.6|567|571.93|568.33|570.6|567|0
1646762720000|2022-03-08 18:05:20|570.41|566.81|570.22|566.62|571.17|567.57|570.22|566.62|0
1646762730000|2022-03-08 18:05:30|570.41|566.81|571.93|568.33|571.93|568.33|570.41|566.81|0
1646762740000|2022-03-08 18:05:40|572.12|568.52|572.88|569.28|572.88|569.28|572.12|568.52|0
1646762750000|2022-03-08 18:05:50|573.26|569.66|571.74|568.14|573.26|569.66|571.74|568.14|0
1646762760000|2022-03-08 18:06:00|572.12|568.52|572.69|569.09|572.69|569.09|571.84|568.24|0
1646762770000|2022-03-08 18:06:10|573.07|569.47|571.74|568.14|573.07|569.47|571.74|568.14|0
1646762780000|2022-03-08 18:06:20|572.12|568.52|572.12|568.52|572.12|568.52|571.55|567.95|0
1646762790000|2022-03-08 18:06:30|572.22|568.62|573.36|569.76|573.36|569.76|572.22|568.62|0
1646762800000|2022-03-08 18:06:40|573.83|570.23|572.69|569.09|573.83|570.23|572.5|568.9|0
1646762810000|2022-03-08 18:06:50|572.5|568.9|571.17|567.57|572.5|568.9|571.17|567.57|0
1646762820000|2022-03-08 18:07:00|571.36|567.76|572.6|569|572.6|569|571.36|567.76|0
1646762830000|2022-03-08 18:07:10|571.36|567.76|570.98|567.38|572.31|568.71|570.98|567.38|0
1646762840000|2022-03-08 18:07:20|571.36|567.76|570.22|566.62|571.36|567.76|570.22|566.62|0
1646762850000|2022-03-08 18:07:30|569.84|566.24|570.22|566.62|570.22|566.62|569.75|566.15|0
1646762860000|2022-03-08 18:07:40|570.41|566.81|568.89|565.29|570.88|567.28|568.89|565.29|0
1646762870000|2022-03-08 18:07:50|569.18|565.58|569.46|565.86|569.46|565.86|569.18|565.58|0
1646762880000|2022-03-08 18:08:00|569.08|565.48|569.08|565.48|569.08|565.48|568.89|565.29|0
1646762890000|2022-03-08 18:08:10|568.7|565.1|569.08|565.48|569.08|565.48|568.7|565.1|0
1646762900000|2022-03-08 18:08:20|570.22|566.62|568.32|564.72|570.22|566.62|568.13|564.53|0
1646762910000|2022-03-08 18:08:30|567.75|564.15|568.99|565.39|568.99|565.39|567.75|564.15|0
1646762920000|2022-03-08 18:08:40|569.08|565.48|568.13|564.53|569.27|565.67|568.13|564.53|0
1646762930000|2022-03-08 18:08:50|568.42|564.82|568.13|564.53|568.42|564.82|567.75|564.15|0
1646762940000|2022-03-08 18:09:00|568.89|565.29|569.37|565.77|569.37|565.77|568.89|565.29|0
1646762950000|2022-03-08 18:09:10|568.7|565.1|569.36|565.76|569.36|565.76|568.7|565.1|0
1646762960000|2022-03-08 18:09:20|569.27|565.67|568.7|565.1|569.27|565.67|568.7|565.1|0
1646762970000|2022-03-08 18:09:30|568.89|565.29|568.7|565.1|568.89|565.29|568.51|564.91|0
1646762980000|2022-03-08 18:09:40|568.89|565.29|568.32|564.72|568.89|565.29|568.32|564.72|0
1646762990000|2022-03-08 18:09:50|567.94|564.34|570.48|566.88|570.48|566.88|567.94|564.34|0
1646763000000|2022-03-08 18:10:00|570.38|566.78|565.36|561.76|570.38|566.78|564.79|561.19|0
1646763010000|2022-03-08 18:10:10|566.7|563.1|565.55|561.95|566.7|563.1|565.55|561.95|0
1646763020000|2022-03-08 18:10:20|565.46|561.86|565.74|562.14|565.74|562.14|565.46|561.86|0
1646763030000|2022-03-08 18:10:30|565.55|561.95|564.41|560.81|565.55|561.95|564.41|560.81|0
1646763040000|2022-03-08 18:10:40|563.84|560.24|564.79|561.19|564.79|561.19|563.84|560.24|0
1646763050000|2022-03-08 18:10:50|564.98|561.38|564.79|561.19|565.17|561.57|564.79|561.19|0
1646763060000|2022-03-08 18:11:00|564.6|561|565.17|561.57|565.17|561.57|564.6|561|0
1646763070000|2022-03-08 18:11:10|564.98|561.38|564.79|561.19|566.22|562.62|564.79|561.19|0
1646763080000|2022-03-08 18:11:20|564.98|561.38|565.17|561.57|565.17|561.57|564.41|560.81|0
1646763090000|2022-03-08 18:11:30|565.36|561.76|564.79|561.19|565.74|562.14|564.79|561.19|0
1646763100000|2022-03-08 18:11:40|564.41|560.81|565.36|561.76|565.36|561.76|564.41|560.81|0
1646763110000|2022-03-08 18:11:50|564.98|561.38|565.93|562.33|565.93|562.33|564.98|561.38|0
1646763120000|2022-03-08 18:12:00|565.17|561.57|565.08|561.48|565.17|561.57|564.98|561.38|0
1646763130000|2022-03-08 18:12:10|564.98|561.38|564.79|561.19|564.98|561.38|564.41|560.81|0
1646763140000|2022-03-08 18:12:20|564.6|561|564.79|561.19|564.79|561.19|564.6|561|0
1646763150000|2022-03-08 18:12:30|564.98|561.38|563.84|560.24|564.98|561.38|563.84|560.24|0
1646763160000|2022-03-08 18:12:40|563.64|560.04|564.03|560.43|564.03|560.43|563.07|559.47|0
1646763170000|2022-03-08 18:12:50|564.41|560.81|564.98|561.38|564.98|561.38|564.41|560.81|0
1646763180000|2022-03-08 18:13:00|564.22|560.62|563.84|560.24|564.22|560.62|563.74|560.14|0
1646763190000|2022-03-08 18:13:10|564.12|560.52|566.12|562.52|566.12|562.52|564.12|560.52|0
1646763200000|2022-03-08 18:13:20|565.93|562.33|566.12|562.52|566.7|563.1|565.93|562.33|0
1646763210000|2022-03-08 18:13:30|565.74|562.14|566.32|562.72|566.51|562.91|565.74|562.14|0
1646763220000|2022-03-08 18:13:40|566.89|563.29|568.23|564.63|568.23|564.63|566.89|563.29|0
1646763230000|2022-03-08 18:13:50|568.04|564.44|567.84|564.24|568.04|564.44|567.84|564.24|0
1646763240000|2022-03-08 18:14:00|566.32|562.72|566.51|562.91|566.51|562.91|566.32|562.72|0
1646763250000|2022-03-08 18:14:10|566.12|562.52|567.27|563.67|567.27|563.67|566.12|562.52|0
1646763260000|2022-03-08 18:14:20|567.46|563.86|567.94|564.34|567.94|564.34|567.46|563.86|0
1646763270000|2022-03-08 18:14:30|568.23|564.63|567.84|564.24|568.23|564.63|567.84|564.24|0
1646763280000|2022-03-08 18:14:40|567.08|563.48|568.04|564.44|568.04|564.44|567.08|563.48|0
1646763290000|2022-03-08 18:14:50|567.84|564.24|569.09|565.49|570.24|566.64|567.84|564.24|0
1646763300000|2022-03-08 18:15:00|569.38|565.78|569.28|565.68|569.38|565.78|568.99|565.39|0
1646763310000|2022-03-08 18:15:10|569.18|565.58|568.42|564.82|569.18|565.58|568.23|564.63|0
1646763320000|2022-03-08 18:15:20|567.84|564.24|567.65|564.05|568.04|564.44|567.65|564.05|0
1646763330000|2022-03-08 18:15:30|568.23|564.63|568.52|564.92|568.52|564.92|568.13|564.53|0
1646763340000|2022-03-08 18:15:40|568.61|565.01|568.61|565.01|568.8|565.2|568.42|564.82|0
1646763350000|2022-03-08 18:15:50|568.99|565.39|569.38|565.78|569.38|565.78|568.99|565.39|0
1646763360000|2022-03-08 18:16:00|568.71|565.11|569.18|565.58|569.18|565.58|568.42|564.82|0
1646763370000|2022-03-08 18:16:10|569.38|565.78|569.18|565.58|569.86|566.26|569.18|565.58|0
1646763380000|2022-03-08 18:16:20|569.57|565.97|569.18|565.58|569.57|565.97|568.99|565.39|0
1646763390000|2022-03-08 18:16:30|568.99|565.39|569.67|566.07|569.86|566.26|568.99|565.39|0
1646763400000|2022-03-08 18:16:40|569.38|565.78|569.47|565.87|569.47|565.87|569.18|565.58|0
1646763410000|2022-03-08 18:16:50|569.09|565.49|567.75|564.15|569.09|565.49|567.75|564.15|0
1646763420000|2022-03-08 18:17:00|567.46|563.86|567.27|563.67|567.84|564.24|566.89|563.29|0
1646763430000|2022-03-08 18:17:10|566.12|562.52|566.51|562.91|566.89|563.29|566.12|562.52|0
1646763440000|2022-03-08 18:17:20|566.89|563.29|566.89|563.29|567.08|563.48|566.89|563.29|0
1646763450000|2022-03-08 18:17:30|567.08|563.48|567.27|563.67|567.27|563.67|566.89|563.29|0
1646763460000|2022-03-08 18:17:40|567.18|563.58|567.46|563.86|567.75|564.15|567.18|563.58|0
1646763470000|2022-03-08 18:17:50|567.75|564.15|568.03|564.43|568.03|564.43|567.75|564.15|0
1646763480000|2022-03-08 18:18:00|567.65|564.05|569.18|565.58|569.18|565.58|567.65|564.05|0
1646763490000|2022-03-08 18:18:10|568.99|565.39|570.43|566.83|570.43|566.83|568.42|564.82|0
1646763500000|2022-03-08 18:18:20|570.33|566.73|570.52|566.92|571.1|567.5|570.33|566.73|0
1646763510000|2022-03-08 18:18:30|570.33|566.73|571.1|567.5|571.1|567.5|570.33|566.73|0
1646763520000|2022-03-08 18:18:40|569.86|566.26|569.76|566.16|570.52|566.92|569.76|566.16|0
1646763530000|2022-03-08 18:18:50|570.05|566.45|570.72|567.12|570.72|567.12|569.67|566.07|0
1646763540000|2022-03-08 18:19:00|570.24|566.64|570.14|566.54|570.24|566.64|570.14|566.54|0
1646763550000|2022-03-08 18:19:10|570.91|567.31|571.39|567.79|571.68|568.08|570.91|567.31|0
1646763560000|2022-03-08 18:19:20|571.48|567.88|570.82|567.22|571.68|568.08|570.82|567.22|0
1646763570000|2022-03-08 18:19:30|570.33|566.73|569.57|565.97|570.33|566.73|569.57|565.97|0
1646763580000|2022-03-08 18:19:40|569.18|565.58|568.23|564.63|569.18|565.58|568.23|564.63|0
1646763590000|2022-03-08 18:19:50|568.42|564.82|568.23|564.63|568.42|564.82|568.03|564.43|0
1646763600000|2022-03-08 18:20:00|568.61|565.01|568.99|565.39|568.99|565.39|568.61|565.01|0
1646763610000|2022-03-08 18:20:10|569.95|566.35|570.72|567.12|570.72|567.12|569.95|566.35|0
1646763620000|2022-03-08 18:20:20|571.29|567.69|571.48|567.88|571.48|567.88|571.2|567.6|0
1646763630000|2022-03-08 18:20:30|572.35|568.75|571.1|567.5|572.35|568.75|571.1|567.5|0
1646763640000|2022-03-08 18:20:40|571.29|567.69|571.67|568.07|571.67|568.07|571.29|567.69|0
1646763650000|2022-03-08 18:20:50|571.77|568.17|570.91|567.31|571.77|568.17|570.91|567.31|0
1646763660000|2022-03-08 18:21:00|570.52|566.92|569.57|565.97|570.52|566.92|569.57|565.97|0
1646763670000|2022-03-08 18:21:10|569.37|565.77|570.24|566.64|570.24|566.64|569.37|565.77|0
1646763680000|2022-03-08 18:21:20|570.62|567.02|571.97|568.37|571.97|568.37|570.62|567.02|0
1646763690000|2022-03-08 18:21:30|572.25|568.65|572.63|569.03|572.63|569.03|572.06|568.46|0
1646763700000|2022-03-08 18:21:40|572.83|569.23|572.83|569.23|573.02|569.42|572.83|569.23|0
1646763710000|2022-03-08 18:21:50|573.6|570|573.7|570.1|573.7|570.1|573.6|570|0
1646763720000|2022-03-08 18:22:00|573.02|569.42|573.98|570.38|574.08|570.48|572.83|569.23|0
1646763730000|2022-03-08 18:22:10|573.4|569.8|573.6|570|573.6|570|573.4|569.8|0
1646763740000|2022-03-08 18:22:20|573.4|569.8|571.77|568.17|573.4|569.8|571.77|568.17|0
1646763750000|2022-03-08 18:22:30|571.87|568.27|572.25|568.65|572.25|568.65|571.87|568.27|0
1646763760000|2022-03-08 18:22:40|572.44|568.84|572.63|569.03|572.63|569.03|572.25|568.65|0
1646763770000|2022-03-08 18:22:50|573.21|569.61|573.98|570.38|573.98|570.38|573.21|569.61|0
1646763780000|2022-03-08 18:23:00|573.59|569.99|573.98|570.38|573.98|570.38|573.4|569.8|0
1646763790000|2022-03-08 18:23:10|573.79|570.19|574.75|571.15|575.33|571.73|573.79|570.19|0
1646763800000|2022-03-08 18:23:20|574.46|570.86|575.52|571.92|575.52|571.92|574.36|570.76|0
1646763810000|2022-03-08 18:23:30|576.1|572.5|575.9|572.3|576.1|572.5|575.52|571.92|0
1646763820000|2022-03-08 18:23:40|576.29|572.69|576.58|572.98|576.87|573.27|576.29|572.69|0
1646763830000|2022-03-08 18:23:50|576.87|573.27|576.39|572.79|576.97|573.37|576.39|572.79|0
1646763840000|2022-03-08 18:24:00|576.1|572.5|575.13|571.53|576.1|572.5|575.13|571.53|0
1646763850000|2022-03-08 18:24:10|576.1|572.5|578.03|574.43|578.03|574.43|576.1|572.5|0
1646763860000|2022-03-08 18:24:20|577.35|573.75|577.45|573.85|577.45|573.85|577.25|573.65|0
1646763870000|2022-03-08 18:24:30|577.83|574.23|578.22|574.62|578.22|574.62|577.83|574.23|0
1646763880000|2022-03-08 18:24:40|578.8|575.2|579.86|576.26|579.86|576.26|578.32|574.72|0
1646763890000|2022-03-08 18:24:50|579.57|575.97|579.57|575.97|579.96|576.36|579.38|575.78|0
1646763900000|2022-03-08 18:25:00|580.06|576.46|580.92|577.32|580.92|577.32|579.57|575.97|0
1646763910000|2022-03-08 18:25:10|581.12|577.52|581.7|578.1|581.8|578.2|581.12|577.52|0
1646763920000|2022-03-08 18:25:20|581.5|577.9|580.73|577.13|581.7|578.1|580.73|577.13|0
1646763930000|2022-03-08 18:25:30|580.83|577.23|580.34|576.74|581.12|577.52|580.34|576.74|0
1646763940000|2022-03-08 18:25:40|581.12|577.52|582.86|579.26|582.86|579.26|581.12|577.52|0
1646763950000|2022-03-08 18:25:50|583.05|579.45|582.28|578.68|583.05|579.45|581.89|578.29|0
1646763960000|2022-03-08 18:26:00|582.09|578.49|583.05|579.45|583.05|579.45|582.09|578.49|0
1646763970000|2022-03-08 18:26:10|583.35|579.75|583.83|580.23|584.22|580.62|583.35|579.75|0
1646763980000|2022-03-08 18:26:20|583.74|580.14|584.41|580.81|584.41|580.81|583.74|580.14|0
1646763990000|2022-03-08 18:26:30|584.61|581.01|585.97|582.37|585.97|582.37|584.61|581.01|0
1646764000000|2022-03-08 18:26:40|585.48|581.88|585.19|581.59|585.77|582.17|585.19|581.59|0
1646764010000|2022-03-08 18:26:50|585.77|582.17|586.45|582.85|586.45|582.85|585.77|582.17|0
1646764020000|2022-03-08 18:27:00|585.96|582.36|585.48|581.88|585.96|582.36|585.48|581.88|0
1646764030000|2022-03-08 18:27:10|586.16|582.56|586.74|583.14|586.74|583.14|585.96|582.36|0
1646764040000|2022-03-08 18:27:20|587.52|583.92|587.91|584.31|588.1|584.5|587.33|583.73|0
1646764050000|2022-03-08 18:27:30|588.69|585.09|588.88|585.28|588.88|585.28|588.3|584.7|0
1646764060000|2022-03-08 18:27:40|588.4|584.8|588.01|584.41|588.4|584.8|588.01|584.41|0
1646764070000|2022-03-08 18:27:50|587.62|584.02|587.33|583.73|587.62|584.02|587.33|583.73|0
1646764080000|2022-03-08 18:28:00|586.74|583.14|587.23|583.63|587.23|583.63|586.55|582.95|0
1646764090000|2022-03-08 18:28:10|587.13|583.53|588.3|584.7|588.3|584.7|587.13|583.53|0
1646764100000|2022-03-08 18:28:20|590.25|586.65|590.05|586.45|590.35|586.75|590.05|586.45|0
1646764110000|2022-03-08 18:28:30|589.27|585.67|589.27|585.67|589.66|586.06|588.88|585.28|0
1646764120000|2022-03-08 18:28:40|589.47|585.87|590.64|587.04|590.64|587.04|589.47|585.87|0
1646764130000|2022-03-08 18:28:50|590.44|586.84|589.86|586.26|590.83|587.23|589.86|586.26|0
1646764140000|2022-03-08 18:29:00|589.47|585.87|588.69|585.09|589.47|585.87|588.49|584.89|0
1646764150000|2022-03-08 18:29:10|588.3|584.7|587.71|584.11|588.49|584.89|587.71|584.11|0
1646764160000|2022-03-08 18:29:20|589.27|585.67|589.27|585.67|589.27|585.67|588.79|585.19|0
1646764170000|2022-03-08 18:29:30|589.37|585.77|589.27|585.67|589.47|585.87|589.27|585.67|0
1646764180000|2022-03-08 18:29:40|589.66|586.06|588.2|584.6|589.66|586.06|588.2|584.6|0
1646764190000|2022-03-08 18:29:50|588.3|584.7|589.96|586.36|590.25|586.65|588.3|584.7|0
1646764200000|2022-03-08 18:30:00|589.08|585.48|591.81|588.21|591.81|588.21|589.08|585.48|0
1646764210000|2022-03-08 18:30:10|592|588.4|591.81|588.21|592.2|588.6|591.22|587.62|0
1646764220000|2022-03-08 18:30:20|591.03|587.43|591.91|588.31|591.91|588.31|591.03|587.43|0
1646764230000|2022-03-08 18:30:30|593.18|589.58|594.74|591.14|594.74|591.14|592.89|589.29|0
1646764240000|2022-03-08 18:30:40|594.35|590.75|595.72|592.12|595.92|592.32|594.35|590.75|0
1646764250000|2022-03-08 18:30:50|594.94|591.34|595.52|591.92|595.63|592.03|594.94|591.34|0
1646764260000|2022-03-08 18:31:00|595.63|592.03|597.48|593.88|597.48|593.88|595.63|592.03|0
1646764270000|2022-03-08 18:31:10|598.07|594.47|596.9|593.3|598.76|595.16|596.9|593.3|0
1646764280000|2022-03-08 18:31:20|596.5|592.9|597.29|593.69|597.48|593.88|596.31|592.71|0
1646764290000|2022-03-08 18:31:30|597.68|594.08|598.17|594.57|598.76|595.16|597.68|594.08|0
1646764300000|2022-03-08 18:31:40|598.86|595.26|598.47|594.87|598.86|595.26|597.98|594.38|0
1646764310000|2022-03-08 18:31:50|598.27|594.67|599.45|595.85|599.45|595.85|598.27|594.67|0
1646764320000|2022-03-08 18:32:00|599.05|595.45|599.05|595.45|599.05|595.45|598.66|595.06|0
1646764330000|2022-03-08 18:32:10|598.86|595.26|600.53|596.93|600.53|596.93|598.86|595.26|0
1646764340000|2022-03-08 18:32:20|601.12|597.52|602.6|599|602.79|599.19|601.12|597.52|0
1646764350000|2022-03-08 18:32:30|602.2|598.6|600.43|596.83|602.2|598.6|600.43|596.83|0
1646764360000|2022-03-08 18:32:40|600.63|597.03|600.23|596.63|601.22|597.62|600.23|596.63|0
1646764370000|2022-03-08 18:32:50|599.25|595.65|598.66|595.06|599.55|595.95|598.66|595.06|0
1646764380000|2022-03-08 18:33:00|597.68|594.08|597.48|593.88|598.76|595.16|597.29|593.69|0
1646764390000|2022-03-08 18:33:10|597.68|594.08|597.48|593.88|597.68|594.08|597.09|593.49|0
1646764400000|2022-03-08 18:33:20|597.09|593.49|595.13|591.53|597.09|593.49|595.13|591.53|0
1646764410000|2022-03-08 18:33:30|595.33|591.73|595.33|591.73|595.33|591.73|594.74|591.14|0
1646764420000|2022-03-08 18:33:40|594.54|590.94|594.54|590.94|594.74|591.14|594.54|590.94|0
1646764430000|2022-03-08 18:33:50|595.52|591.92|594.35|590.75|595.52|591.92|594.35|590.75|0
1646764440000|2022-03-08 18:34:00|595.43|591.83|598.46|594.86|598.46|594.86|595.43|591.83|0
1646764450000|2022-03-08 18:34:10|599.45|595.85|598.86|595.26|599.45|595.85|598.86|595.26|0
1646764460000|2022-03-08 18:34:20|599.05|595.45|598.27|594.67|599.05|595.45|598.27|594.67|0
1646764470000|2022-03-08 18:34:30|598.17|594.57|599.05|595.45|599.05|595.45|598.17|594.57|0
1646764480000|2022-03-08 18:34:40|598.17|594.57|599.05|595.45|599.05|595.45|597.88|594.28|0
1646764490000|2022-03-08 18:34:50|598.86|595.26|598.86|595.26|598.86|595.26|598.46|594.86|0
1646764500000|2022-03-08 18:35:00|598.66|595.06|598.17|594.57|598.86|595.26|598.17|594.57|0
1646764510000|2022-03-08 18:35:10|597.48|593.88|597.09|593.49|597.48|593.88|596.6|593|0
1646764520000|2022-03-08 18:35:20|597.68|594.08|597.29|593.69|597.68|594.08|597.19|593.59|0
1646764530000|2022-03-08 18:35:30|597.19|593.59|598.86|595.26|598.86|595.26|597.19|593.59|0
1646764540000|2022-03-08 18:35:40|598.76|595.16|599.45|595.85|599.45|595.85|598.76|595.16|0
1646764550000|2022-03-08 18:35:50|597.88|594.28|597.88|594.28|597.88|594.28|597.88|594.28|0
1646764560000|2022-03-08 18:36:00|598.27|594.67|597.88|594.28|598.27|594.67|597.09|593.49|0
1646764570000|2022-03-08 18:36:10|596.89|593.29|598.46|594.86|598.46|594.86|596.89|593.29|0
1646764580000|2022-03-08 18:36:20|598.57|594.97|598.96|595.36|598.96|595.36|598.17|594.57|0
1646764590000|2022-03-08 18:36:30|600.04|596.44|599.64|596.04|600.23|596.63|599.64|596.04|0
1646764600000|2022-03-08 18:36:40|599.94|596.34|599.45|595.85|599.94|596.34|599.05|595.45|0
1646764610000|2022-03-08 18:36:50|599.05|595.45|598.76|595.16|599.05|595.45|598.66|595.06|0
1646764620000|2022-03-08 18:37:00|598.46|594.86|598.86|595.26|598.86|595.26|598.27|594.67|0
1646764630000|2022-03-08 18:37:10|600.04|596.44|601.22|597.62|601.22|597.62|600.04|596.44|0
1646764640000|2022-03-08 18:37:20|600.82|597.22|601.02|597.42|601.02|597.42|600.63|597.03|0
1646764650000|2022-03-08 18:37:30|601.41|597.81|600.82|597.22|601.81|598.21|600.82|597.22|0
1646764660000|2022-03-08 18:37:40|601.51|597.91|600.23|596.63|601.71|598.11|600.23|596.63|0
1646764670000|2022-03-08 18:37:50|600.04|596.44|601.41|597.81|601.41|597.81|600.04|596.44|0
1646764680000|2022-03-08 18:38:00|601.81|598.21|603.78|600.18|603.78|600.18|601.81|598.21|0
1646764690000|2022-03-08 18:38:10|603.58|599.98|603.38|599.78|603.97|600.37|603.38|599.78|0
1646764700000|2022-03-08 18:38:20|602.99|599.39|602.79|599.19|602.99|599.39|602.79|599.19|0
1646764710000|2022-03-08 18:38:30|602.4|598.8|602|598.4|602.4|598.8|601.61|598.01|0
1646764720000|2022-03-08 18:38:40|601.02|597.42|602.2|598.6|602.3|598.7|601.02|597.42|0
1646764730000|2022-03-08 18:38:50|602.79|599.19|602.4|598.8|603.29|599.69|602.4|598.8|0
1646764740000|2022-03-08 18:39:00|602.5|598.9|602.2|598.6|602.59|598.99|602.2|598.6|0
1646764750000|2022-03-08 18:39:10|602.59|598.99|602.79|599.19|602.79|599.19|602.2|598.6|0
1646764760000|2022-03-08 18:39:20|603.97|600.37|602.3|598.7|603.97|600.37|602.3|598.7|0
1646764770000|2022-03-08 18:39:30|601.71|598.11|602.4|598.8|602.4|598.8|601.71|598.11|0
1646764780000|2022-03-08 18:39:40|602.2|598.6|602.7|599.1|602.99|599.39|602.2|598.6|0
1646764790000|2022-03-08 18:39:50|602.4|598.8|601.61|598.01|602.4|598.8|601.61|598.01|0
1646764800000|2022-03-08 18:40:00|601.81|598.21|603.18|599.58|603.18|599.58|601.81|598.21|0
1646764810000|2022-03-08 18:40:10|602.5|598.9|604.96|601.36|604.96|601.36|602.4|598.8|0
1646764820000|2022-03-08 18:40:20|604.08|600.48|602.4|598.8|604.08|600.48|602.4|598.8|0
1646764830000|2022-03-08 18:40:30|602.99|599.39|602.89|599.29|604.17|600.57|602.89|599.29|0
1646764840000|2022-03-08 18:40:40|602.2|598.6|602.59|598.99|602.99|599.39|602.2|598.6|0
1646764850000|2022-03-08 18:40:50|602.1|598.5|601.61|598.01|602.1|598.5|601.61|598.01|0
1646764860000|2022-03-08 18:41:00|602.4|598.8|599.87|596.27|602.4|598.8|599.87|596.27|0
1646764870000|2022-03-08 18:41:10|604.27|600.67|606.23|602.63|606.23|602.63|604.27|600.67|0
1646764880000|2022-03-08 18:41:20|607.81|604.21|610.27|606.67|610.56|606.96|607.81|604.21|0
1646764890000|2022-03-08 18:41:30|610.37|606.77|611.94|608.34|612.34|608.74|610.37|606.77|0
1646764900000|2022-03-08 18:41:40|612.14|608.54|612.53|608.93|612.53|608.93|611.94|608.34|0
1646764910000|2022-03-08 18:41:50|613.32|609.72|611.15|607.55|613.32|609.72|611.15|607.55|0
1646764920000|2022-03-08 18:42:00|610.96|607.36|610.17|606.57|610.96|607.36|609.49|605.89|0
1646764930000|2022-03-08 18:42:10|609.58|605.98|609.78|606.18|610.37|606.77|609.58|605.98|0
1646764940000|2022-03-08 18:42:20|610.47|606.87|609.29|605.69|610.47|606.87|609.29|605.69|0
1646764950000|2022-03-08 18:42:30|609.97|606.37|610.17|606.57|610.17|606.57|609.78|606.18|0
1646764960000|2022-03-08 18:42:40|610.76|607.16|611.55|607.95|611.55|607.95|610.76|607.16|0
1646764970000|2022-03-08 18:42:50|611.35|607.75|610.96|607.36|611.35|607.75|610.96|607.36|0
1646764980000|2022-03-08 18:43:00|610.37|606.77|608.01|604.41|610.37|606.77|608.01|604.41|0
1646764990000|2022-03-08 18:43:10|607.62|604.02|606.44|602.84|607.62|604.02|606.44|602.84|0
1646765000000|2022-03-08 18:43:20|605.95|602.35|607.42|603.82|607.42|603.82|605.95|602.35|0
1646765010000|2022-03-08 18:43:30|607.03|603.43|606.54|602.94|607.03|603.43|605.66|602.06|0
1646765020000|2022-03-08 18:43:40|606.83|603.23|605.66|602.06|606.83|603.23|605.66|602.06|0
1646765030000|2022-03-08 18:43:50|607.03|603.43|606.24|602.64|607.03|603.43|606.24|602.64|0
1646765040000|2022-03-08 18:44:00|607.42|603.82|608.01|604.41|608.01|604.41|607.42|603.82|0
1646765050000|2022-03-08 18:44:10|608.21|604.61|610.37|606.77|610.56|606.96|608.21|604.61|0
1646765060000|2022-03-08 18:44:20|610.47|606.87|608.99|605.39|610.47|606.87|608.99|605.39|0
1646765070000|2022-03-08 18:44:30|608.21|604.61|608.21|604.61|608.6|605|608.21|604.61|0
1646765080000|2022-03-08 18:44:40|607.03|603.43|607.81|604.21|607.81|604.21|607.03|603.43|0
1646765090000|2022-03-08 18:44:50|607.42|603.82|606.24|602.64|607.42|603.82|606.24|602.64|0
1646765100000|2022-03-08 18:45:00|605.95|602.35|606.44|602.84|606.83|603.23|605.95|602.35|0
1646765110000|2022-03-08 18:45:10|607.13|603.53|607.42|603.82|608.01|604.41|607.13|603.53|0
1646765120000|2022-03-08 18:45:20|607.81|604.21|608.01|604.41|608.01|604.41|607.62|604.02|0
1646765130000|2022-03-08 18:45:30|607.91|604.31|607.22|603.62|608.21|604.61|607.03|603.43|0
1646765140000|2022-03-08 18:45:40|608.01|604.41|610.17|606.57|610.37|606.77|608.01|604.41|0
1646765150000|2022-03-08 18:45:50|610.56|606.96|609.68|606.08|610.96|607.36|609.68|606.08|0
1646765160000|2022-03-08 18:46:00|608.6|605|609.19|605.59|609.19|605.59|608.6|605|0
1646765170000|2022-03-08 18:46:10|609.88|606.28|610.56|606.96|611.15|607.55|609.88|606.28|0
1646765180000|2022-03-08 18:46:20|610.96|607.36|609.97|606.37|610.96|607.36|609.88|606.28|0
1646765190000|2022-03-08 18:46:30|609.19|605.59|608.99|605.39|609.19|605.59|608.6|605|0
1646765200000|2022-03-08 18:46:40|608.01|604.41|608.2|604.6|608.2|604.6|607.81|604.21|0
1646765210000|2022-03-08 18:46:50|608.01|604.41|608.01|604.41|608.6|605|607.72|604.12|0
1646765220000|2022-03-08 18:47:00|608.2|604.6|607.81|604.21|608.2|604.6|607.52|603.92|0
1646765230000|2022-03-08 18:47:10|607.62|604.02|606.74|603.14|607.62|604.02|606.35|602.75|0
1646765240000|2022-03-08 18:47:20|605.46|601.86|606.54|602.94|606.83|603.23|605.46|601.86|0
1646765250000|2022-03-08 18:47:30|606.74|603.14|606.83|603.23|607.42|603.82|606.74|603.14|0
1646765260000|2022-03-08 18:47:40|606.24|602.64|605.85|602.25|606.24|602.64|605.46|601.86|0
1646765270000|2022-03-08 18:47:50|604.87|601.27|607.33|603.73|607.33|603.73|604.87|601.27|0
1646765280000|2022-03-08 18:48:00|607.22|603.62|608.6|605|608.9|605.3|607.22|603.62|0
1646765290000|2022-03-08 18:48:10|608.2|604.6|610.17|606.57|610.17|606.57|608.2|604.6|0
1646765300000|2022-03-08 18:48:20|610.37|606.77|610.86|607.26|610.86|607.26|609.88|606.28|0
1646765310000|2022-03-08 18:48:30|611.25|607.65|612.73|609.13|612.73|609.13|611.15|607.55|0
1646765320000|2022-03-08 18:48:40|613.12|609.52|615.2|611.6|615.2|611.6|612.73|609.13|0
1646765330000|2022-03-08 18:48:50|615.29|611.69|613.62|610.02|615.29|611.69|613.52|609.92|0
1646765340000|2022-03-08 18:49:00|614.5|610.9|613.22|609.62|614.5|610.9|613.12|609.52|0
1646765350000|2022-03-08 18:49:10|613.42|609.82|613.91|610.31|613.91|610.31|612.92|609.32|0
1646765360000|2022-03-08 18:49:20|614.3|610.7|613.42|609.82|614.3|610.7|613.42|609.82|0
1646765370000|2022-03-08 18:49:30|614.3|610.7|612.92|609.32|614.3|610.7|612.83|609.23|0
1646765380000|2022-03-08 18:49:40|613.12|609.52|612.44|608.84|613.12|609.52|612.14|608.54|0
1646765390000|2022-03-08 18:49:50|612.53|608.93|613.12|609.52|613.12|609.52|612.14|608.54|0
1646765400000|2022-03-08 18:50:00|613.71|610.11|615.49|611.89|615.49|611.89|612.53|608.93|0
1646765410000|2022-03-08 18:50:10|614.9|611.3|613.71|610.11|614.9|611.3|613.71|610.11|0
1646765420000|2022-03-08 18:50:20|613.32|609.72|615.2|611.6|615.2|611.6|613.32|609.72|0
1646765430000|2022-03-08 18:50:30|615.49|611.89|614.11|610.51|615.49|611.89|614.11|610.51|0
1646765440000|2022-03-08 18:50:40|614.41|610.81|613.52|609.92|614.41|610.81|613.52|609.92|0
1646765450000|2022-03-08 18:50:50|612.83|609.23|614.7|611.1|614.7|611.1|612.83|609.23|0
1646765460000|2022-03-08 18:51:00|613.91|610.31|613.91|610.31|613.91|610.31|613.91|610.31|0
1646765470000|2022-03-08 18:51:10|614.5|610.9|615.49|611.89|615.49|611.89|614.5|610.9|0
1646765480000|2022-03-08 18:51:20|615.69|612.09|615.29|611.69|615.69|612.09|615.29|611.69|0
1646765490000|2022-03-08 18:51:30|614.6|611|615.88|612.28|615.88|612.28|614.6|611|0
1646765500000|2022-03-08 18:51:40|616.48|612.88|616.97|613.37|617.07|613.47|616.48|612.88|0
1646765510000|2022-03-08 18:51:50|616.67|613.07|616.87|613.27|616.87|613.27|616.28|612.68|0
1646765520000|2022-03-08 18:52:00|618.06|614.46|614.11|610.51|618.06|614.46|614.11|610.51|0
1646765530000|2022-03-08 18:52:10|614.21|610.61|615.49|611.89|615.49|611.89|614.21|610.61|0
1646765540000|2022-03-08 18:52:20|614.5|610.9|614.3|610.7|614.5|610.9|614.11|610.51|0
1646765550000|2022-03-08 18:52:30|614.9|611.3|614.9|611.3|614.9|611.3|614.7|611.1|0
1646765560000|2022-03-08 18:52:40|613.91|610.31|613.32|609.72|614.01|610.41|613.32|609.72|0
1646765570000|2022-03-08 18:52:50|612.92|609.32|613.12|609.52|613.32|609.72|612.83|609.23|0
1646765580000|2022-03-08 18:53:00|613.51|609.91|613.81|610.21|615|611.4|613.51|609.91|0
1646765590000|2022-03-08 18:53:10|614.11|610.51|615.68|612.08|615.68|612.08|614.11|610.51|0
1646765600000|2022-03-08 18:53:20|614.7|611.1|613.51|609.91|614.7|611.1|612.92|609.32|0
1646765610000|2022-03-08 18:53:30|612.92|609.32|614.9|611.3|614.9|611.3|612.92|609.32|0
1646765620000|2022-03-08 18:53:40|614.5|610.9|615.29|611.69|615.29|611.69|614.5|610.9|0
1646765630000|2022-03-08 18:53:50|615.79|612.19|615.29|611.69|615.98|612.38|615.29|611.69|0
1646765640000|2022-03-08 18:54:00|615.79|612.19|617.07|613.47|617.07|613.47|615.79|612.19|0
1646765650000|2022-03-08 18:54:10|618.36|614.76|619.24|615.64|619.84|616.24|618.36|614.76|0
1646765660000|2022-03-08 18:54:20|619.74|616.14|620.04|616.44|620.43|616.83|619.74|616.14|0
1646765670000|2022-03-08 18:54:30|620.93|617.33|619.84|616.24|620.93|617.33|619.84|616.24|0
1646765680000|2022-03-08 18:54:40|619.64|616.04|619.24|615.64|619.64|616.04|618.65|615.05|0
1646765690000|2022-03-08 18:54:50|619.44|615.84|618.65|615.05|619.44|615.84|618.36|614.76|0
1646765700000|2022-03-08 18:55:00|619.44|615.84|619.84|616.24|620.23|616.63|619.44|615.84|0
1646765710000|2022-03-08 18:55:10|619.64|616.04|621.03|617.43|621.03|617.43|619.64|616.04|0
1646765720000|2022-03-08 18:55:20|620.63|617.03|619.84|616.24|620.63|617.03|619.84|616.24|0
1646765730000|2022-03-08 18:55:30|619.64|616.04|619.05|615.45|619.64|616.04|618.85|615.25|0
1646765740000|2022-03-08 18:55:40|619.44|615.84|620.04|616.44|620.04|616.44|619.44|615.84|0
1646765750000|2022-03-08 18:55:50|620.73|617.13|620.83|617.23|621.03|617.43|620.43|616.83|0
1646765760000|2022-03-08 18:56:00|620.43|616.83|620.23|616.63|620.43|616.83|620.23|616.63|0
1646765770000|2022-03-08 18:56:10|621.03|617.43|620.63|617.03|621.82|618.22|620.63|617.03|0
1646765780000|2022-03-08 18:56:20|621.03|617.43|620.23|616.63|621.03|617.43|620.23|616.63|0
1646765790000|2022-03-08 18:56:30|620.34|616.74|620.83|617.23|620.83|617.23|620.34|616.74|0
1646765800000|2022-03-08 18:56:40|621.23|617.63|620.83|617.23|621.23|617.63|620.54|616.94|0
1646765810000|2022-03-08 18:56:50|621.23|617.63|620.83|617.23|621.23|617.63|620.63|617.03|0
1646765820000|2022-03-08 18:57:00|620.63|617.03|619.24|615.64|620.63|617.03|619.05|615.45|0
1646765830000|2022-03-08 18:57:10|619.84|616.24|619.84|616.24|620.83|617.23|619.84|616.24|0
1646765840000|2022-03-08 18:57:20|619.54|615.94|620.63|617.03|620.63|617.03|619.54|615.94|0
1646765850000|2022-03-08 18:57:30|620.93|617.33|622.81|619.21|622.81|619.21|620.93|617.33|0
1646765860000|2022-03-08 18:57:40|621.82|618.22|621.42|617.82|622.02|618.42|621.42|617.82|0
1646765870000|2022-03-08 18:57:50|621.33|617.73|621.62|618.02|622.02|618.42|621.33|617.73|0
1646765880000|2022-03-08 18:58:00|622.22|618.62|624|620.4|624|620.4|622.22|618.62|0
1646765890000|2022-03-08 18:58:10|623.81|620.21|624.8|621.2|624.8|621.2|623.81|620.21|0
1646765900000|2022-03-08 18:58:20|625.2|621.6|625.9|622.3|625.99|622.39|625|621.4|0
1646765910000|2022-03-08 18:58:30|625.6|622|624.8|621.2|625.79|622.19|624.8|621.2|0
1646765920000|2022-03-08 18:58:40|624.2|620.6|626.81|623.21|626.81|623.21|624.2|620.6|0
1646765930000|2022-03-08 18:58:50|626.41|622.81|625.74|622.14|626.41|622.81|625.14|621.54|0
1646765940000|2022-03-08 18:59:00|624.75|621.15|624.26|620.66|624.75|621.15|624.15|620.55|0
1646765950000|2022-03-08 18:59:10|623.96|620.36|625.64|622.04|625.64|622.04|623.96|620.36|0
1646765960000|2022-03-08 18:59:20|625.74|622.14|626.73|623.13|626.73|623.13|625.44|621.84|0
1646765970000|2022-03-08 18:59:30|626.53|622.93|626.33|622.73|626.93|623.33|626.33|622.73|0
1646765980000|2022-03-08 18:59:40|625.94|622.34|627.12|623.52|627.12|623.52|625.94|622.34|0
1646765990000|2022-03-08 18:59:50|626.73|623.13|627.32|623.72|627.32|623.72|626.73|623.13|0
1646766000000|2022-03-08 19:00:00|627.52|623.92|628.31|624.71|628.31|624.71|627.52|623.92|0
1646766010000|2022-03-08 19:00:10|628.91|625.31|627.12|623.52|628.91|625.31|627.12|623.52|0
1646766020000|2022-03-08 19:00:20|627.03|623.43|626.53|622.93|627.03|623.43|626.53|622.93|0
1646766030000|2022-03-08 19:00:30|626.93|623.33|627.03|623.43|627.03|623.43|626.93|623.33|0
1646766040000|2022-03-08 19:00:40|627.12|623.52|627.92|624.32|627.92|624.32|627.12|623.52|0
1646766050000|2022-03-08 19:00:50|628.12|624.52|630.7|627.1|630.7|627.1|628.12|624.52|0
1646766060000|2022-03-08 19:01:00|630.5|626.9|631.89|628.29|631.89|628.29|630.5|626.9|0
1646766070000|2022-03-08 19:01:10|632.09|628.49|633.28|629.68|633.28|629.68|631.4|627.8|0
1646766080000|2022-03-08 19:01:20|633.09|629.49|632.49|628.89|633.09|629.49|632.49|628.89|0
1646766090000|2022-03-08 19:01:30|633.09|629.49|634.68|631.08|634.68|631.08|632.89|629.29|0
1646766100000|2022-03-08 19:01:40|634.78|631.18|634.88|631.28|635.28|631.68|634.78|631.18|0
1646766110000|2022-03-08 19:01:50|633.68|630.08|635.28|631.68|635.28|631.68|633.68|630.08|0
1646766120000|2022-03-08 19:02:00|635.88|632.28|636.67|633.07|636.67|633.07|635.28|631.68|0
1646766130000|2022-03-08 19:02:10|635.78|632.18|634.68|631.08|636.28|632.68|634.68|631.08|0
1646766140000|2022-03-08 19:02:20|634.08|630.48|636.48|632.88|636.48|632.88|634.08|630.48|0
1646766150000|2022-03-08 19:02:30|636.87|633.27|640.27|636.67|640.88|637.28|636.87|633.27|0
1646766160000|2022-03-08 19:02:40|639.67|636.07|636.87|633.27|639.67|636.07|636.87|633.27|0
1646766170000|2022-03-08 19:02:50|636.48|632.88|638.07|634.47|638.07|634.47|636.48|632.88|0
1646766180000|2022-03-08 19:03:00|638.87|635.27|637.87|634.27|638.87|635.27|637.87|634.27|0
1646766190000|2022-03-08 19:03:10|638.87|635.27|636.47|632.87|638.87|635.27|636.47|632.87|0
1646766200000|2022-03-08 19:03:20|636.28|632.68|635.88|632.28|636.47|632.87|635.88|632.28|0
1646766210000|2022-03-08 19:03:30|636.98|633.38|636.28|632.68|636.98|633.38|636.28|632.68|0
1646766220000|2022-03-08 19:03:40|634.88|631.28|635.28|631.68|635.28|631.68|634.88|631.28|0
1646766230000|2022-03-08 19:03:50|635.98|632.38|635.88|632.28|635.98|632.38|635.88|632.28|0
1646766240000|2022-03-08 19:04:00|636.08|632.48|637.07|633.47|637.27|633.67|636.08|632.48|0
1646766250000|2022-03-08 19:04:10|636.87|633.27|636.47|632.87|637.47|633.87|636.47|632.87|0
1646766260000|2022-03-08 19:04:20|636.67|633.07|637.47|633.87|637.47|633.87|636.67|633.07|0
1646766270000|2022-03-08 19:04:30|636.87|633.27|636.27|632.67|636.87|633.27|635.88|632.28|0
1646766280000|2022-03-08 19:04:40|636.87|633.27|632.89|629.29|637.07|633.47|632.89|629.29|0
1646766290000|2022-03-08 19:04:50|632.29|628.69|633.88|630.28|633.88|630.28|632.29|628.69|0
1646766300000|2022-03-08 19:05:00|635.48|631.88|635.08|631.48|636.08|632.48|635.08|631.48|0
1646766310000|2022-03-08 19:05:10|634.28|630.68|634.78|631.18|634.78|631.18|633.88|630.28|0
1646766320000|2022-03-08 19:05:20|634.88|631.28|634.58|630.98|634.88|631.28|634.28|630.68|0
1646766330000|2022-03-08 19:05:30|634.68|631.08|635.68|632.08|635.68|632.08|634.68|631.08|0
1646766340000|2022-03-08 19:05:40|633.88|630.28|633.88|630.28|634.68|631.08|633.88|630.28|0
1646766350000|2022-03-08 19:05:50|633.48|629.88|632.69|629.09|633.48|629.88|632.69|629.09|0
1646766360000|2022-03-08 19:06:00|631.69|628.09|631.49|627.89|631.89|628.29|631.49|627.89|0
1646766370000|2022-03-08 19:06:10|630.3|626.7|629.7|626.1|630.3|626.7|629.7|626.1|0
1646766380000|2022-03-08 19:06:20|629.81|626.21|629.61|626.01|629.81|626.21|629.31|625.71|0
1646766390000|2022-03-08 19:06:30|629.9|626.3|627.92|624.32|629.9|626.3|627.92|624.32|0
1646766400000|2022-03-08 19:06:40|628.11|624.51|626.92|623.32|628.11|624.51|626.92|623.32|0
1646766410000|2022-03-08 19:06:50|626.43|622.83|627.12|623.52|627.12|623.52|626.43|622.83|0
1646766420000|2022-03-08 19:07:00|628.11|624.51|629.11|625.51|630.1|626.5|628.11|624.51|0
1646766430000|2022-03-08 19:07:10|627.82|624.22|626.53|622.93|627.82|624.22|626.53|622.93|0
1646766440000|2022-03-08 19:07:20|625.73|622.13|625.73|622.13|625.73|622.13|625.34|621.74|0
1646766450000|2022-03-08 19:07:30|625.34|621.74|624.74|621.14|625.34|621.74|624.74|621.14|0
1646766460000|2022-03-08 19:07:40|625.24|621.64|624.85|621.25|625.24|621.64|624.85|621.25|0
1646766470000|2022-03-08 19:07:50|623.56|619.96|624.15|620.55|624.15|620.55|623.56|619.96|0
1646766480000|2022-03-08 19:08:00|623.76|620.16|625.34|621.74|625.34|621.74|623.76|620.16|0
1646766490000|2022-03-08 19:08:10|625.93|622.33|627.22|623.62|627.22|623.62|625.93|622.33|0
1646766500000|2022-03-08 19:08:20|627.12|623.52|627.32|623.72|627.52|623.92|627.12|623.52|0
1646766510000|2022-03-08 19:08:30|627.12|623.52|627.52|623.92|627.52|623.92|626.92|623.32|0
1646766520000|2022-03-08 19:08:40|627.42|623.82|630.1|626.5|630.1|626.5|627.42|623.82|0
1646766530000|2022-03-08 19:08:50|629.11|625.51|630.89|627.29|631|627.4|629.11|625.51|0
1646766540000|2022-03-08 19:09:00|630.5|626.9|629.5|625.9|630.5|626.9|629.5|625.9|0
1646766550000|2022-03-08 19:09:10|629.01|625.41|628.22|624.62|629.01|625.41|628.02|624.42|0
1646766560000|2022-03-08 19:09:20|627.72|624.12|628.51|624.91|628.71|625.11|627.72|624.12|0
1646766570000|2022-03-08 19:09:30|628.02|624.42|627.32|623.72|628.02|624.42|627.32|623.72|0
1646766580000|2022-03-08 19:09:40|627.62|624.02|625.73|622.13|627.62|624.02|625.73|622.13|0
1646766590000|2022-03-08 19:09:50|626.23|622.63|627.32|623.72|627.32|623.72|625.93|622.33|0
1646766600000|2022-03-08 19:10:00|627.12|623.52|628.71|625.11|628.81|625.21|627.12|623.52|0
1646766610000|2022-03-08 19:10:10|628.81|625.21|627.03|623.43|628.81|625.21|627.03|623.43|0
1646766620000|2022-03-08 19:10:20|626.83|623.23|627.91|624.31|628.02|624.42|626.83|623.23|0
1646766630000|2022-03-08 19:10:30|627.52|623.92|628.91|625.31|628.91|625.31|627.52|623.92|0
1646766640000|2022-03-08 19:10:40|629.01|625.41|628.51|624.91|629.01|625.41|628.41|624.81|0
1646766650000|2022-03-08 19:10:50|628.71|625.11|629.7|626.1|629.7|626.1|628.71|625.11|0
1646766660000|2022-03-08 19:11:00|630.1|626.5|633.28|629.68|633.28|629.68|630.1|626.5|0
1646766670000|2022-03-08 19:11:10|632.68|629.08|631.69|628.09|632.68|629.08|631.69|628.09|0
1646766680000|2022-03-08 19:11:20|631.29|627.69|631.49|627.89|631.49|627.89|631.09|627.49|0
1646766690000|2022-03-08 19:11:30|632.09|628.49|632.09|628.49|632.19|628.59|632.09|628.49|0
1646766700000|2022-03-08 19:11:40|631.49|627.89|631.69|628.09|632.29|628.69|631.49|627.89|0
1646766710000|2022-03-08 19:11:50|631.49|627.89|631.89|628.29|631.89|628.29|631.29|627.69|0
1646766720000|2022-03-08 19:12:00|632.48|628.88|635.27|631.67|635.27|631.67|632.48|628.88|0
1646766730000|2022-03-08 19:12:10|637.18|633.58|635.58|631.98|637.18|633.58|635.47|631.87|0
1646766740000|2022-03-08 19:12:20|635.47|631.87|634.88|631.28|635.47|631.87|634.88|631.28|0
1646766750000|2022-03-08 19:12:30|635.27|631.67|637.07|633.47|637.07|633.47|635.27|631.67|0
1646766760000|2022-03-08 19:12:40|637.27|633.67|636.27|632.67|637.27|633.67|636.27|632.67|0
1646766770000|2022-03-08 19:12:50|637.18|633.58|636.67|633.07|637.47|633.87|636.67|633.07|0
1646766780000|2022-03-08 19:13:00|636.27|632.67|634.48|630.88|636.27|632.67|634.18|630.58|0
1646766790000|2022-03-08 19:13:10|634.08|630.48|633.08|629.48|634.08|630.48|632.88|629.28|0
1646766800000|2022-03-08 19:13:20|632.88|629.28|630.89|627.29|632.88|629.28|630.89|627.29|0
1646766810000|2022-03-08 19:13:30|629.9|626.3|630.49|626.89|630.49|626.89|629.9|626.3|0
1646766820000|2022-03-08 19:13:40|630.1|626.5|630|626.4|630.4|626.8|630|626.4|0
1646766830000|2022-03-08 19:13:50|631.09|627.49|631.29|627.69|631.49|627.89|631.09|627.49|0
1646766840000|2022-03-08 19:14:00|631.69|628.09|629.9|626.3|631.89|628.29|629.9|626.3|0
1646766850000|2022-03-08 19:14:10|629.5|625.9|628.21|624.61|629.5|625.9|627.52|623.92|0
1646766860000|2022-03-08 19:14:20|628.41|624.81|627.82|624.22|628.51|624.91|627.71|624.11|0
1646766870000|2022-03-08 19:14:30|628.31|624.71|628.61|625.01|628.61|625.01|628.02|624.42|0
1646766880000|2022-03-08 19:14:40|628.31|624.71|629.9|626.3|629.9|626.3|628.31|624.71|0
1646766890000|2022-03-08 19:14:50|629.7|626.1|631.09|627.49|631.09|627.49|629.5|625.9|0
1646766900000|2022-03-08 19:15:00|630.1|626.5|631.69|628.09|631.69|628.09|630.1|626.5|0
1646766910000|2022-03-08 19:15:10|631.59|627.99|633.48|629.88|633.48|629.88|631.59|627.99|0
1646766920000|2022-03-08 19:15:20|633.78|630.18|632.88|629.28|633.78|630.18|632.79|629.19|0
1646766930000|2022-03-08 19:15:30|632.59|628.99|634.28|630.68|634.28|630.68|632.59|628.99|0
1646766940000|2022-03-08 19:15:40|633.48|629.88|634.48|630.88|635.07|631.47|633.48|629.88|0
1646766950000|2022-03-08 19:15:50|634.28|630.68|633.58|629.98|634.28|630.68|633.58|629.98|0
1646766960000|2022-03-08 19:16:00|633.68|630.08|630.49|626.89|633.68|630.08|630.49|626.89|0
1646766970000|2022-03-08 19:16:10|630.69|627.09|631.49|627.89|631.49|627.89|630.69|627.09|0
1646766980000|2022-03-08 19:16:20|630.89|627.29|630.49|626.89|630.89|627.29|630.2|626.6|0
1646766990000|2022-03-08 19:16:30|630.69|627.09|630.3|626.7|630.69|627.09|629.5|625.9|0
1646767000000|2022-03-08 19:16:40|629.9|626.3|630.49|626.89|630.49|626.89|629.9|626.3|0
1646767010000|2022-03-08 19:16:50|629.9|626.3|631.09|627.49|631.09|627.49|629.9|626.3|0
1646767020000|2022-03-08 19:17:00|630.49|626.89|631.69|628.09|631.69|628.09|630.49|626.89|0
1646767030000|2022-03-08 19:17:10|632.09|628.49|632.68|629.08|632.68|629.08|632.09|628.49|0
1646767040000|2022-03-08 19:17:20|632.19|628.59|632.68|629.08|632.68|629.08|632.19|628.59|0
1646767050000|2022-03-08 19:17:30|633.18|629.58|633.18|629.58|633.48|629.88|633.08|629.48|0
1646767060000|2022-03-08 19:17:40|631.69|628.09|631.49|627.89|632.28|628.68|631.49|627.89|0
1646767070000|2022-03-08 19:17:50|632.08|628.48|631.99|628.39|632.28|628.68|631.99|628.39|0
1646767080000|2022-03-08 19:18:00|630.69|627.09|631.49|627.89|631.49|627.89|630.69|627.09|0
1646767090000|2022-03-08 19:18:10|630.89|627.29|630.6|627|631.69|628.09|630.6|627|0
1646767100000|2022-03-08 19:18:20|629.9|626.3|629.9|626.3|630.2|626.6|629.9|626.3|0
1646767110000|2022-03-08 19:18:30|629.7|626.1|629.9|626.3|630.1|626.5|629.7|626.1|0
1646767120000|2022-03-08 19:18:40|629.7|626.1|627.12|623.52|629.7|626.1|627.12|623.52|0
1646767130000|2022-03-08 19:18:50|626.52|622.92|627.12|623.52|627.12|623.52|625.93|622.33|0
1646767140000|2022-03-08 19:19:00|626.92|623.32|628.31|624.71|628.9|625.3|626.92|623.32|0
1646767150000|2022-03-08 19:19:10|627.91|624.31|627.71|624.11|628.61|625.01|627.71|624.11|0
1646767160000|2022-03-08 19:19:20|627.42|623.82|628.01|624.41|628.31|624.71|627.42|623.82|0
1646767170000|2022-03-08 19:19:30|627.71|624.11|628.11|624.51|628.11|624.51|627.12|623.52|0
1646767180000|2022-03-08 19:19:40|628.31|624.71|629.3|625.7|629.3|625.7|628.11|624.51|0
1646767190000|2022-03-08 19:19:50|630.29|626.69|630.49|626.89|630.49|626.89|630.29|626.69|0
1646767200000|2022-03-08 19:20:00|630|626.4|630|626.4|630.29|626.69|629.9|626.3|0
1646767210000|2022-03-08 19:20:10|630.49|626.89|629.9|626.3|630.6|627|629.9|626.3|0
1646767220000|2022-03-08 19:20:20|629.7|626.1|628.51|624.91|629.7|626.1|628.51|624.91|0
1646767230000|2022-03-08 19:20:30|628.01|624.41|627.51|623.91|628.01|624.41|627.51|623.91|0
1646767240000|2022-03-08 19:20:40|627.71|624.11|628.11|624.51|628.31|624.71|627.71|624.11|0
1646767250000|2022-03-08 19:20:50|627.91|624.31|628.31|624.71|628.31|624.71|627.91|624.31|0
1646767260000|2022-03-08 19:21:00|629.1|625.5|630.2|626.6|630.79|627.19|629.1|625.5|0
1646767270000|2022-03-08 19:21:10|630.89|627.29|633.68|630.08|634.08|630.48|630.89|627.29|0
1646767280000|2022-03-08 19:21:20|632.88|629.28|633.08|629.48|633.08|629.48|632.48|628.88|0
1646767290000|2022-03-08 19:21:30|633.28|629.68|632.28|628.68|633.28|629.68|632.28|628.68|0
1646767300000|2022-03-08 19:21:40|631.99|628.39|632.28|628.68|632.48|628.88|631.99|628.39|0
1646767310000|2022-03-08 19:21:50|632.68|629.08|633.08|629.48|633.08|629.48|632.68|629.08|0
1646767320000|2022-03-08 19:22:00|633.68|630.08|635.87|632.27|635.87|632.27|633.48|629.88|0
1646767330000|2022-03-08 19:22:10|636.67|633.07|636.67|633.07|636.87|633.27|636.27|632.67|0
1646767340000|2022-03-08 19:22:20|636.47|632.87|636.47|632.87|636.47|632.87|636.47|632.87|0
1646767350000|2022-03-08 19:22:30|636.77|633.17|638.27|634.67|638.27|634.67|636.77|633.17|0
1646767360000|2022-03-08 19:22:40|637.57|633.97|638.27|634.67|638.47|634.87|636.87|633.27|0
1646767370000|2022-03-08 19:22:50|637.47|633.87|637.97|634.37|638.07|634.47|637.47|633.87|0
1646767380000|2022-03-08 19:23:00|636.87|633.27|636.67|633.07|636.87|633.27|635.67|632.07|0
1646767390000|2022-03-08 19:23:10|636.07|632.47|634.67|631.07|636.07|632.47|634.67|631.07|0
1646767400000|2022-03-08 19:23:20|634.27|630.67|633.88|630.28|634.27|630.67|633.68|630.08|0
1646767410000|2022-03-08 19:23:30|633.18|629.58|630.89|627.29|633.18|629.58|630.89|627.29|0
1646767420000|2022-03-08 19:23:40|629.9|626.3|624.94|621.34|629.9|626.3|624.94|621.34|0
1646767430000|2022-03-08 19:23:50|624.15|620.55|624.05|620.45|625.14|621.54|624.05|620.45|0
1646767440000|2022-03-08 19:24:00|623.95|620.35|625.73|622.13|625.73|622.13|623.75|620.15|0
1646767450000|2022-03-08 19:24:10|626.43|622.83|625.83|622.23|626.43|622.83|625.63|622.03|0
1646767460000|2022-03-08 19:24:20|625.53|621.93|624.54|620.94|625.53|621.93|624.54|620.94|0
1646767470000|2022-03-08 19:24:30|625.14|621.54|625.53|621.93|625.53|621.93|625.14|621.54|0
1646767480000|2022-03-08 19:24:40|625.73|622.13|625.53|621.93|625.73|622.13|625.33|621.73|0
1646767490000|2022-03-08 19:24:50|625.73|622.13|626.13|622.53|626.23|622.63|625.73|622.13|0
1646767500000|2022-03-08 19:25:00|625.93|622.33|627.42|623.82|628.51|624.91|625.93|622.33|0
1646767510000|2022-03-08 19:25:10|626.52|622.92|626.52|622.92|627.02|623.42|626.52|622.92|0
1646767520000|2022-03-08 19:25:20|627.02|623.42|626.23|622.63|627.02|623.42|626.23|622.63|0
1646767530000|2022-03-08 19:25:30|625.53|621.93|624.74|621.14|625.73|622.13|624.74|621.14|0
1646767540000|2022-03-08 19:25:40|624.94|621.34|625.53|621.93|625.53|621.93|624.94|621.34|0
1646767550000|2022-03-08 19:25:50|624.54|620.94|624.34|620.74|625.14|621.54|624.34|620.74|0
1646767560000|2022-03-08 19:26:00|625.44|621.84|622.56|618.96|625.44|621.84|622.56|618.96|0
1646767570000|2022-03-08 19:26:10|621.38|617.78|623.16|619.56|623.16|619.56|621.38|617.78|0
1646767580000|2022-03-08 19:26:20|622.56|618.96|621.38|617.78|622.56|618.96|621.38|617.78|0
1646767590000|2022-03-08 19:26:30|620.79|617.19|622.07|618.47|622.07|618.47|620.79|617.19|0
1646767600000|2022-03-08 19:26:40|620.79|617.19|620.59|616.99|620.98|617.38|620.59|616.99|0
1646767610000|2022-03-08 19:26:50|620.79|617.19|620.3|616.7|620.79|617.19|620|616.4|0
1646767620000|2022-03-08 19:27:00|618.62|615.02|618.42|614.82|619.51|615.91|618.42|614.82|0
1646767630000|2022-03-08 19:27:10|617.83|614.23|617.44|613.84|617.83|614.23|617.34|613.74|0
1646767640000|2022-03-08 19:27:20|617.83|614.23|617.83|614.23|617.83|614.23|617.63|614.03|0
1646767650000|2022-03-08 19:27:30|617.63|614.03|616.65|613.05|617.63|614.03|616.65|613.05|0
1646767660000|2022-03-08 19:27:40|617.24|613.64|615.86|612.26|617.24|613.64|615.86|612.26|0
1646767670000|2022-03-08 19:27:50|616.26|612.66|616.75|613.15|616.75|613.15|615.97|612.37|0
1646767680000|2022-03-08 19:28:00|617.83|614.23|617.24|613.64|618.03|614.43|617.24|613.64|0
1646767690000|2022-03-08 19:28:10|616.65|613.05|617.15|613.55|617.24|613.64|616.65|613.05|0
1646767700000|2022-03-08 19:28:20|616.95|613.35|617.63|614.03|617.63|614.03|616.95|613.35|0
1646767710000|2022-03-08 19:28:30|617.93|614.33|617.63|614.03|617.93|614.33|616.95|613.35|0
1646767720000|2022-03-08 19:28:40|617.83|614.23|618.03|614.43|618.81|615.21|617.83|614.23|0
1646767730000|2022-03-08 19:28:50|618.52|614.92|617.83|614.23|618.52|614.92|617.83|614.23|0
1646767740000|2022-03-08 19:29:00|618.03|614.43|618.13|614.53|618.22|614.62|618.03|614.43|0
1646767750000|2022-03-08 19:29:10|617.93|614.33|618.81|615.21|618.81|615.21|617.93|614.33|0
1646767760000|2022-03-08 19:29:20|618.92|615.32|618.52|614.92|619.21|615.61|618.52|614.92|0
1646767770000|2022-03-08 19:29:30|618.42|614.82|616.85|613.25|618.62|615.02|616.85|613.25|0
1646767780000|2022-03-08 19:29:40|616.45|612.85|616.45|612.85|616.85|613.25|616.45|612.85|0
1646767790000|2022-03-08 19:29:50|617.24|613.64|617.04|613.44|617.44|613.84|617.04|613.44|0
1646767800000|2022-03-08 19:30:00|616.95|613.35|617.04|613.44|618.22|614.62|616.95|613.35|0
1646767810000|2022-03-08 19:30:10|616.85|613.25|616.85|613.25|616.85|613.25|616.06|612.46|0
1646767820000|2022-03-08 19:30:20|617.63|614.03|616.06|612.46|617.63|614.03|616.06|612.46|0
1646767830000|2022-03-08 19:30:30|616.45|612.85|615.67|612.07|616.85|613.25|615.67|612.07|0
1646767840000|2022-03-08 19:30:40|614.29|610.69|614.39|610.79|614.68|611.08|614.1|610.5|0
1646767850000|2022-03-08 19:30:50|614.49|610.89|615.38|611.78|615.38|611.78|614.49|610.89|0
1646767860000|2022-03-08 19:31:00|616.36|612.76|617.24|613.64|617.63|614.03|616.36|612.76|0
1646767870000|2022-03-08 19:31:10|615.86|612.26|615.86|612.26|616.75|613.15|615.67|612.07|0
1646767880000|2022-03-08 19:31:20|615.67|612.07|614.49|610.89|615.67|612.07|614.49|610.89|0
1646767890000|2022-03-08 19:31:30|615.08|611.48|616.45|612.85|616.45|612.85|615.08|611.48|0
1646767900000|2022-03-08 19:31:40|616.65|613.05|615.47|611.87|616.85|613.25|615.47|611.87|0
1646767910000|2022-03-08 19:31:50|615.86|612.26|616.06|612.46|616.26|612.66|615.86|612.26|0
1646767920000|2022-03-08 19:32:00|615.67|612.07|617.63|614.03|617.63|614.03|615.67|612.07|0
1646767930000|2022-03-08 19:32:10|617.44|613.84|620.39|616.79|620.39|616.79|617.44|613.84|0
1646767940000|2022-03-08 19:32:20|620|616.4|618.62|615.02|620|616.4|618.62|615.02|0
1646767950000|2022-03-08 19:32:30|618.13|614.53|618.03|614.43|618.42|614.82|617.44|613.84|0
1646767960000|2022-03-08 19:32:40|617.73|614.13|617.83|614.23|617.83|614.23|617.63|614.03|0
1646767970000|2022-03-08 19:32:50|618.42|614.82|617.93|614.33|618.42|614.82|617.93|614.33|0
1646767980000|2022-03-08 19:33:00|618.22|614.62|618.72|615.12|619.21|615.61|618.22|614.62|0
1646767990000|2022-03-08 19:33:10|619.01|615.41|621.77|618.17|621.77|618.17|619.01|615.41|0
1646768000000|2022-03-08 19:33:20|621.87|618.27|620.19|616.59|621.87|618.27|620.19|616.59|0
1646768010000|2022-03-08 19:33:30|620|616.4|621.38|617.78|621.48|617.88|620|616.4|0
1646768020000|2022-03-08 19:33:40|621.18|617.58|621.57|617.97|621.57|617.97|620.49|616.89|0
1646768030000|2022-03-08 19:33:50|623.26|619.66|624.74|621.14|624.74|621.14|622.36|618.76|0
1646768040000|2022-03-08 19:34:00|626.32|622.72|625.33|621.73|626.32|622.72|625.13|621.53|0
1646768050000|2022-03-08 19:34:10|624.93|621.33|624.74|621.14|624.93|621.33|624.34|620.74|0
1646768060000|2022-03-08 19:34:20|625.13|621.53|623.95|620.35|625.13|621.53|623.75|620.15|0
1646768070000|2022-03-08 19:34:30|624.84|621.24|623.35|619.75|624.84|621.24|623.35|619.75|0
1646768080000|2022-03-08 19:34:40|623.85|620.25|623.85|620.25|624.14|620.54|623.85|620.25|0
1646768090000|2022-03-08 19:34:50|624.44|620.84|625.13|621.53|625.33|621.73|624.44|620.84|0
1646768100000|2022-03-08 19:35:00|623.85|620.25|623.15|619.55|623.85|620.25|622.56|618.96|0
1646768110000|2022-03-08 19:35:10|622.56|618.96|622.76|619.16|623.15|619.55|622.56|618.96|0
1646768120000|2022-03-08 19:35:20|623.65|620.05|623.55|619.95|623.94|620.34|623.55|619.95|0
1646768130000|2022-03-08 19:35:30|623.15|619.55|623.15|619.55|624.14|620.54|622.96|619.36|0
1646768140000|2022-03-08 19:35:40|620.78|617.18|620.19|616.59|620.78|617.18|619.7|616.1|0
1646768150000|2022-03-08 19:35:50|620.78|617.18|620.98|617.38|621.18|617.58|620.78|617.18|0
1646768160000|2022-03-08 19:36:00|621.08|617.48|619.6|616|621.08|617.48|619.6|616|0
1646768170000|2022-03-08 19:36:10|620|616.4|619.6|616|620|616.4|619.6|616|0
1646768180000|2022-03-08 19:36:20|619.99|616.39|620.19|616.59|620.19|616.59|619.4|615.8|0
1646768190000|2022-03-08 19:36:30|620.59|616.99|621.57|617.97|621.68|618.08|620.59|616.99|0
1646768200000|2022-03-08 19:36:40|622.66|619.06|623.55|619.95|623.55|619.95|622.66|619.06|0
1646768210000|2022-03-08 19:36:50|623.15|619.55|622.17|618.57|623.15|619.55|622.17|618.57|0
1646768220000|2022-03-08 19:37:00|621.48|617.88|621.97|618.37|622.66|619.06|621.48|617.88|0
1646768230000|2022-03-08 19:37:10|620.59|616.99|617.25|613.65|620.59|616.99|617.25|613.65|0
1646768240000|2022-03-08 19:37:20|616.66|613.06|614.79|611.19|616.66|613.06|614.39|610.79|0
1646768250000|2022-03-08 19:37:30|614.29|610.69|612.91|609.31|614.29|610.69|612.91|609.31|0
1646768260000|2022-03-08 19:37:40|610.94|607.34|611.44|607.84|611.63|608.03|610.94|607.34|0
1646768270000|2022-03-08 19:37:50|610.74|607.14|611.63|608.03|611.63|608.03|610.74|607.14|0
1646768280000|2022-03-08 19:38:00|611.92|608.32|613.11|609.51|613.11|609.51|611.92|608.32|0
1646768290000|2022-03-08 19:38:10|612.71|609.11|612.71|609.11|612.71|609.11|612.71|609.11|0
1646768300000|2022-03-08 19:38:20|612.91|609.31|610.55|606.95|612.91|609.31|610.55|606.95|0
1646768310000|2022-03-08 19:38:30|611.73|608.13|611.33|607.73|611.73|608.13|611.14|607.54|0
1646768320000|2022-03-08 19:38:40|611.63|608.03|611.53|607.93|612.12|608.52|611.53|607.93|0
1646768330000|2022-03-08 19:38:50|611.73|608.13|612.03|608.43|612.12|608.52|611.73|608.13|0
1646768340000|2022-03-08 19:39:00|613.11|609.51|613.11|609.51|613.3|609.7|612.91|609.31|0
1646768350000|2022-03-08 19:39:10|612.91|609.31|613.7|610.1|613.7|610.1|612.03|608.43|0
1646768360000|2022-03-08 19:39:20|614.09|610.49|614.88|611.28|615.28|611.68|614.09|610.49|0
1646768370000|2022-03-08 19:39:30|614.29|610.69|613.3|609.7|614.29|610.69|613.3|609.7|0
1646768380000|2022-03-08 19:39:40|613.7|610.1|613.89|610.29|613.89|610.29|613.7|610.1|0
1646768390000|2022-03-08 19:39:50|613.11|609.51|613.11|609.51|613.11|609.51|612.51|608.91|0
1646768400000|2022-03-08 19:40:00|612.12|608.52|611.83|608.23|613.6|610|611.83|608.23|0
1646768410000|2022-03-08 19:40:10|611.73|608.13|611.92|608.32|611.92|608.32|611.73|608.13|0
1646768420000|2022-03-08 19:40:20|612.71|609.11|612.51|608.91|612.91|609.31|612.51|608.91|0
1646768430000|2022-03-08 19:40:30|612.42|608.82|614|610.4|614|610.4|612.42|608.82|0
1646768440000|2022-03-08 19:40:40|613.89|610.29|613.89|610.29|614.09|610.49|613.89|610.29|0
1646768450000|2022-03-08 19:40:50|612.71|609.11|611.83|608.23|612.71|609.11|611.83|608.23|0
1646768460000|2022-03-08 19:41:00|612.71|609.11|613.7|610.1|613.7|610.1|612.71|609.11|0
1646768470000|2022-03-08 19:41:10|614.29|610.69|612.91|609.31|614.29|610.69|612.91|609.31|0
1646768480000|2022-03-08 19:41:20|612.51|608.91|612.91|609.31|612.91|609.31|612.51|608.91|0
1646768490000|2022-03-08 19:41:30|613.5|609.9|613.5|609.9|613.5|609.9|613.11|609.51|0
1646768500000|2022-03-08 19:41:40|613.89|610.29|613.89|610.29|613.89|610.29|613.8|610.2|0
1646768510000|2022-03-08 19:41:50|614|610.4|616.86|613.26|616.86|613.26|614|610.4|0
1646768520000|2022-03-08 19:42:00|616.66|613.06|618.04|614.44|618.64|615.04|616.66|613.06|0
1646768530000|2022-03-08 19:42:10|617.65|614.05|616.76|613.16|617.65|614.05|616.76|613.16|0
1646768540000|2022-03-08 19:42:20|616.86|613.26|618.74|615.14|618.74|615.14|616.86|613.26|0
1646768550000|2022-03-08 19:42:30|618.64|615.04|618.44|614.84|619.13|615.53|618.44|614.84|0
1646768560000|2022-03-08 19:42:40|617.65|614.05|616.86|613.26|617.65|614.05|616.66|613.06|0
1646768570000|2022-03-08 19:42:50|616.56|612.96|615.38|611.78|616.56|612.96|615.38|611.78|0
1646768580000|2022-03-08 19:43:00|613.7|610.1|612.81|609.21|613.7|610.1|612.81|609.21|0
1646768590000|2022-03-08 19:43:10|613.4|609.8|613.5|609.9|613.8|610.2|613.4|609.8|0
1646768600000|2022-03-08 19:43:20|613.7|610.1|613.7|610.1|614.98|611.38|613.7|610.1|0
1646768610000|2022-03-08 19:43:30|613.5|609.9|613.3|609.7|613.5|609.9|612.51|608.91|0
1646768620000|2022-03-08 19:43:40|613.89|610.29|612.91|609.31|613.89|610.29|612.91|609.31|0
1646768630000|2022-03-08 19:43:50|613.21|609.61|612.51|608.91|613.7|610.1|612.51|608.91|0
1646768640000|2022-03-08 19:44:00|612.71|609.11|611.24|607.64|612.71|609.11|611.14|607.54|0
1646768650000|2022-03-08 19:44:10|611.14|607.54|611.73|608.13|612.12|608.52|611.14|607.54|0
1646768660000|2022-03-08 19:44:20|611.53|607.93|610.94|607.34|611.73|608.13|610.94|607.34|0
1646768670000|2022-03-08 19:44:30|611.73|608.13|611.83|608.23|612.22|608.62|611.73|608.13|0
1646768680000|2022-03-08 19:44:40|611.73|608.13|611.53|607.93|611.73|608.13|611.53|607.93|0
1646768690000|2022-03-08 19:44:50|611.33|607.73|611.33|607.73|611.53|607.93|611.33|607.73|0
1646768700000|2022-03-08 19:45:00|608.38|604.78|607.6|604|608.49|604.89|607.6|604|0
1646768710000|2022-03-08 19:45:10|608.19|604.59|607.6|604|608.19|604.59|606.81|603.21|0
1646768720000|2022-03-08 19:45:20|607.99|604.39|606.62|603.02|607.99|604.39|606.42|602.82|0
1646768730000|2022-03-08 19:45:30|606.81|603.21|606.81|603.21|606.81|603.21|606.22|602.62|0
1646768740000|2022-03-08 19:45:40|606.42|602.82|608.38|604.78|608.38|604.78|606.42|602.82|0
1646768750000|2022-03-08 19:45:50|607.99|604.39|607.79|604.19|607.99|604.39|607.79|604.19|0
1646768760000|2022-03-08 19:46:00|607.21|603.61|609.36|605.76|609.36|605.76|607.21|603.61|0
1646768770000|2022-03-08 19:46:10|608.58|604.98|608.78|605.18|608.78|605.18|608.58|604.98|0
1646768780000|2022-03-08 19:46:20|608.48|604.88|607.21|603.61|608.48|604.88|607.21|603.61|0
1646768790000|2022-03-08 19:46:30|607.79|604.19|607.79|604.19|607.79|604.19|607.11|603.51|0
1646768800000|2022-03-08 19:46:40|605.64|602.04|605.44|601.84|606.42|602.82|605.44|601.84|0
1646768810000|2022-03-08 19:46:50|605.35|601.75|606.22|602.62|606.62|603.02|605.35|601.75|0
1646768820000|2022-03-08 19:47:00|606.42|602.82|605.83|602.23|606.42|602.82|605.44|601.84|0
1646768830000|2022-03-08 19:47:10|604.85|601.25|604.46|600.86|604.85|601.25|604.46|600.86|0
1646768840000|2022-03-08 19:47:20|604.66|601.06|604.85|601.25|604.85|601.25|604.66|601.06|0
1646768850000|2022-03-08 19:47:30|605.05|601.45|606.62|603.02|606.91|603.31|605.05|601.45|0
1646768860000|2022-03-08 19:47:40|605.44|601.84|604.95|601.35|605.44|601.84|604.76|601.16|0
1646768870000|2022-03-08 19:47:50|605.24|601.64|605.83|602.23|606.03|602.43|605.24|601.64|0
1646768880000|2022-03-08 19:48:00|605.64|602.04|605.05|601.45|605.64|602.04|605.05|601.45|0
1646768890000|2022-03-08 19:48:10|605.44|601.84|605.44|601.84|605.44|601.84|605.05|601.45|0
1646768900000|2022-03-08 19:48:20|604.76|601.16|605.05|601.45|605.15|601.55|604.46|600.86|0
1646768910000|2022-03-08 19:48:30|605.24|601.64|605.24|601.64|605.24|601.64|604.95|601.35|0
1646768920000|2022-03-08 19:48:40|605.05|601.45|605.83|602.23|605.83|602.23|605.05|601.45|0
1646768930000|2022-03-08 19:48:50|604.76|601.16|602.31|598.71|604.76|601.16|602.31|598.71|0
1646768940000|2022-03-08 19:49:00|601.14|597.54|602.22|598.62|602.22|598.62|601.14|597.54|0
1646768950000|2022-03-08 19:49:10|602.11|598.51|602.02|598.42|602.7|599.1|601.72|598.12|0
1646768960000|2022-03-08 19:49:20|601.83|598.23|602.31|598.71|602.31|598.71|601.83|598.23|0
1646768970000|2022-03-08 19:49:30|602.51|598.91|602.31|598.71|602.51|598.91|601.72|598.12|0
1646768980000|2022-03-08 19:49:40|601.92|598.32|602.11|598.51|603|599.4|601.92|598.32|0
1646768990000|2022-03-08 19:49:50|601.92|598.32|601.14|597.54|601.92|598.32|601.14|597.54|0
1646769000000|2022-03-08 19:50:00|601.43|597.83|601.72|598.12|602.31|598.71|601.43|597.83|0
1646769010000|2022-03-08 19:50:10|601.14|597.54|602.02|598.42|602.22|598.62|601.14|597.54|0
1646769020000|2022-03-08 19:50:20|602.11|598.51|601.14|597.54|602.11|598.51|601.04|597.44|0
1646769030000|2022-03-08 19:50:30|602.31|598.71|601.92|598.32|602.31|598.71|601.53|597.93|0
1646769040000|2022-03-08 19:50:40|602.11|598.51|603.09|599.49|603.09|599.49|602.11|598.51|0
1646769050000|2022-03-08 19:50:50|602.5|598.9|602.11|598.51|602.5|598.9|601.92|598.32|0
1646769060000|2022-03-08 19:51:00|601.92|598.32|602.5|598.9|602.5|598.9|600.55|596.95|0
1646769070000|2022-03-08 19:51:10|603.09|599.49|604.46|600.86|604.46|600.86|603.09|599.49|0
1646769080000|2022-03-08 19:51:20|605.74|602.14|605.24|601.64|606.03|602.43|605.24|601.64|0
1646769090000|2022-03-08 19:51:30|605.44|601.84|604.07|600.47|605.44|601.84|604.07|600.47|0
1646769100000|2022-03-08 19:51:40|603.87|600.27|604.66|601.06|604.66|601.06|603.87|600.27|0
1646769110000|2022-03-08 19:51:50|604.76|601.16|605.83|602.23|606.42|602.82|604.76|601.16|0
1646769120000|2022-03-08 19:52:00|605.64|602.04|604.85|601.25|605.64|602.04|604.66|601.06|0
1646769130000|2022-03-08 19:52:10|605.64|602.04|605.24|601.64|606.22|602.62|605.24|601.64|0
1646769140000|2022-03-08 19:52:20|604.85|601.25|606.42|602.82|606.42|602.82|604.85|601.25|0
1646769150000|2022-03-08 19:52:30|606.22|602.62|604.95|601.35|606.22|602.62|604.95|601.35|0
1646769160000|2022-03-08 19:52:40|605.05|601.45|606.52|602.92|606.52|602.92|605.05|601.45|0
1646769170000|2022-03-08 19:52:50|606.22|602.62|606.81|603.21|606.81|603.21|606.22|602.62|0
1646769180000|2022-03-08 19:53:00|606.22|602.62|605.24|601.64|606.22|602.62|604.66|601.06|0
1646769190000|2022-03-08 19:53:10|605.63|602.03|607.11|603.51|607.11|603.51|605.63|602.03|0
1646769200000|2022-03-08 19:53:20|607.2|603.6|608.58|604.98|608.77|605.17|607.2|603.6|0
1646769210000|2022-03-08 19:53:30|608.68|605.08|608.38|604.78|608.68|605.08|608.38|604.78|0
1646769220000|2022-03-08 19:53:40|609.36|605.76|609.17|605.57|609.36|605.76|608.77|605.17|0
1646769230000|2022-03-08 19:53:50|609.46|605.86|608.18|604.58|609.56|605.96|608.18|604.58|0
1646769240000|2022-03-08 19:54:00|607.79|604.19|608.77|605.17|609.17|605.57|607.79|604.19|0
1646769250000|2022-03-08 19:54:10|608.97|605.37|608.97|605.37|609.27|605.67|608.97|605.37|0
1646769260000|2022-03-08 19:54:20|608.88|605.28|609.56|605.96|609.56|605.96|608.29|604.69|0
1646769270000|2022-03-08 19:54:30|609.17|605.57|609.76|606.16|609.76|606.16|609.17|605.57|0
1646769280000|2022-03-08 19:54:40|608.97|605.37|609.95|606.35|609.95|606.35|608.97|605.37|0
1646769290000|2022-03-08 19:54:50|609.56|605.96|609.95|606.35|610.35|606.75|609.56|605.96|0
1646769300000|2022-03-08 19:55:00|609.36|605.76|610.54|606.94|610.54|606.94|608.97|605.37|0
1646769310000|2022-03-08 19:55:10|609.76|606.16|608.97|605.37|609.76|606.16|608.97|605.37|0
1646769320000|2022-03-08 19:55:20|609.36|605.76|609.36|605.76|609.36|605.76|608.97|605.37|0
1646769330000|2022-03-08 19:55:30|609.17|605.57|608.97|605.37|609.76|606.16|608.97|605.37|0
1646769340000|2022-03-08 19:55:40|606.81|603.21|606.03|602.43|606.81|603.21|605.63|602.03|0
1646769350000|2022-03-08 19:55:50|605.24|601.64|604.85|601.25|605.24|601.64|604.46|600.86|0
1646769360000|2022-03-08 19:56:00|606.03|602.43|606.42|602.82|606.42|602.82|605.05|601.45|0
1646769370000|2022-03-08 19:56:10|606.61|603.01|607.99|604.39|608.38|604.78|606.61|603.01|0
1646769380000|2022-03-08 19:56:20|607.89|604.29|607.99|604.39|607.99|604.39|606.81|603.21|0
1646769390000|2022-03-08 19:56:30|608.18|604.58|608.58|604.98|608.58|604.98|608.18|604.58|0
1646769400000|2022-03-08 19:56:40|608.68|605.08|608.87|605.27|608.87|605.27|608.68|605.08|0
1646769410000|2022-03-08 19:56:50|608.97|605.37|608.87|605.27|608.97|605.37|608.68|605.08|0
1646769420000|2022-03-08 19:57:00|608.97|605.37|612.31|608.71|612.31|608.71|608.97|605.37|0
1646769430000|2022-03-08 19:57:10|611.72|608.12|612.12|608.52|612.61|609.01|611.63|608.03|0
1646769440000|2022-03-08 19:57:20|612.22|608.62|612.71|609.11|613.3|609.7|612.22|608.62|0
1646769450000|2022-03-08 19:57:30|612.31|608.71|613.01|609.41|613.01|609.41|612.12|608.52|0
1646769460000|2022-03-08 19:57:40|612.81|609.21|612.31|608.71|612.81|609.21|612.31|608.71|0
1646769470000|2022-03-08 19:57:50|612.12|608.52|612.41|608.81|612.41|608.81|612.12|608.52|0
1646769480000|2022-03-08 19:58:00|611.33|607.73|610.54|606.94|611.33|607.73|610.54|606.94|0
1646769490000|2022-03-08 19:58:10|611.92|608.32|611.13|607.53|612.12|608.52|611.13|607.53|0
1646769500000|2022-03-08 19:58:20|611.52|607.92|612.9|609.3|613.1|609.5|611.52|607.92|0
1646769510000|2022-03-08 19:58:30|613.3|609.7|613.69|610.09|613.69|610.09|613.1|609.5|0
1646769520000|2022-03-08 19:58:40|612.51|608.91|613.49|609.89|613.49|609.89|612.51|608.91|0
1646769530000|2022-03-08 19:58:50|614.28|610.68|615.07|611.47|615.07|611.47|614.28|610.68|0
1646769540000|2022-03-08 19:59:00|614.88|611.28|613.2|609.6|615.07|611.47|613.2|609.6|0
1646769550000|2022-03-08 19:59:10|612.9|609.3|612.81|609.21|613.1|609.5|612.81|609.21|0
1646769560000|2022-03-08 19:59:20|613.69|610.09|612.81|609.21|613.69|610.09|612.81|609.21|0
1646769570000|2022-03-08 19:59:30|613.1|609.5|612.51|608.91|613.1|609.5|612.51|608.91|0
1646769580000|2022-03-08 19:59:40|611.92|608.32|610.34|606.74|611.92|608.32|610.34|606.74|0
1646769590000|2022-03-08 19:59:50|609.36|605.76|609.27|605.67|609.36|605.76|608.57|604.97|0
1646769600000|2022-03-08 20:00:00|610.34|606.74|608.57|604.97|610.34|606.74|608.57|604.97|0
1646769610000|2022-03-08 20:00:10|609.95|606.35|611.43|607.83|611.72|608.12|609.95|606.35|0
1646769620000|2022-03-08 20:00:20|610.34|606.74|610.34|606.74|610.34|606.74|609.56|605.96|0
1646769630000|2022-03-08 20:00:30|610.15|606.55|608.97|605.37|610.54|606.94|608.97|605.37|0
1646769640000|2022-03-08 20:00:40|609.07|605.47|609.75|606.15|609.75|606.15|608.57|604.97|0
1646769650000|2022-03-08 20:00:50|609.86|606.26|610.15|606.55|610.15|606.55|609.86|606.26|0
1646769660000|2022-03-08 20:01:00|610.93|607.33|609.36|605.76|611.23|607.63|609.36|605.76|0
1646769670000|2022-03-08 20:01:10|609.75|606.15|609.36|605.76|610.15|606.55|609.36|605.76|0
1646769680000|2022-03-08 20:01:20|610.34|606.74|610.93|607.33|611.23|607.63|610.34|606.74|0
1646769690000|2022-03-08 20:01:30|610.54|606.94|609.36|605.76|610.54|606.94|609.36|605.76|0
1646769700000|2022-03-08 20:01:40|609.56|605.96|610.34|606.74|610.34|606.74|609.56|605.96|0
1646769710000|2022-03-08 20:01:50|610.15|606.55|611.52|607.92|611.52|607.92|609.56|605.96|0
1646769720000|2022-03-08 20:02:00|611.33|607.73|609.56|605.96|611.33|607.73|609.56|605.96|0
1646769730000|2022-03-08 20:02:10|609.36|605.76|605.83|602.23|609.36|605.76|605.83|602.23|0
1646769740000|2022-03-08 20:02:20|606.22|602.62|603.67|600.07|606.22|602.62|603.67|600.07|0
1646769750000|2022-03-08 20:02:30|602.89|599.29|603.28|599.68|603.28|599.68|602.11|598.51|0
1646769760000|2022-03-08 20:02:40|602.99|599.39|603.09|599.49|603.09|599.49|602.7|599.1|0
1646769770000|2022-03-08 20:02:50|603.87|600.27|602.31|598.71|603.87|600.27|602.31|598.71|0
1646769780000|2022-03-08 20:03:00|600.94|597.34|602.02|598.42|602.02|598.42|600.94|597.34|0
1646769790000|2022-03-08 20:03:10|601.04|597.44|602.5|598.9|602.5|598.9|601.04|597.44|0
1646769800000|2022-03-08 20:03:20|601.91|598.31|601.91|598.31|601.91|598.31|600.94|597.34|0
1646769810000|2022-03-08 20:03:30|601.72|598.12|601.43|597.83|602.21|598.61|601.43|597.83|0
1646769820000|2022-03-08 20:03:40|601.33|597.73|601.52|597.92|601.91|598.31|601.33|597.73|0
1646769830000|2022-03-08 20:03:50|601.72|598.12|600.94|597.34|601.72|598.12|600.94|597.34|0
1646769840000|2022-03-08 20:04:00|599.38|595.78|597.24|593.64|599.38|595.78|597.24|593.64|0
1646769850000|2022-03-08 20:04:10|597.82|594.22|597.62|594.02|597.82|594.22|597.62|594.02|0
1646769860000|2022-03-08 20:04:20|595.87|592.27|594.71|591.11|596.36|592.76|594.71|591.11|0
1646769870000|2022-03-08 20:04:30|595.39|591.79|595.98|592.38|596.36|592.76|595.39|591.79|0
1646769880000|2022-03-08 20:04:40|596.07|592.47|595.49|591.89|596.95|593.35|595.29|591.69|0
1646769890000|2022-03-08 20:04:50|595.68|592.08|596.36|592.76|596.46|592.86|595.68|592.08|0
1646769900000|2022-03-08 20:05:00|597.43|593.83|597.82|594.22|597.82|594.22|597.24|593.64|0
1646769910000|2022-03-08 20:05:10|597.62|594.02|597.43|593.83|597.82|594.22|597.43|593.83|0
1646769920000|2022-03-08 20:05:20|597.92|594.32|599.57|595.97|599.57|595.97|597.92|594.32|0
1646769930000|2022-03-08 20:05:30|598.99|595.39|598.79|595.19|598.99|595.39|598.6|595|0
1646769940000|2022-03-08 20:05:40|598.7|595.1|598.79|595.19|598.79|595.19|598.01|594.41|0
1646769950000|2022-03-08 20:05:50|599.48|595.88|599.48|595.88|599.77|596.17|599.48|595.88|0
1646769960000|2022-03-08 20:06:00|599.38|595.78|596.85|593.25|599.38|595.78|596.85|593.25|0
1646769970000|2022-03-08 20:06:10|597.24|593.64|598.21|594.61|598.21|594.61|597.24|593.64|0
1646769980000|2022-03-08 20:06:20|597.82|594.22|596.85|593.25|597.82|594.22|596.85|593.25|0
1646769990000|2022-03-08 20:06:30|597.04|593.44|596.85|593.25|597.04|593.44|596.46|592.86|0
1646770000000|2022-03-08 20:06:40|597.04|593.44|599.38|595.78|599.38|595.78|597.04|593.44|0
1646770010000|2022-03-08 20:06:50|598.79|595.19|598.01|594.41|598.79|595.19|597.43|593.83|0
1646770020000|2022-03-08 20:07:00|597.43|593.83|597.82|594.22|597.82|594.22|596.46|592.86|0
1646770030000|2022-03-08 20:07:10|598.21|594.61|599.18|595.58|599.18|595.58|598.21|594.61|0
1646770040000|2022-03-08 20:07:20|599.77|596.17|600.94|597.34|600.94|597.34|599.77|596.17|0
1646770050000|2022-03-08 20:07:30|601.33|597.73|601.33|597.73|602.3|598.7|601.33|597.73|0
1646770060000|2022-03-08 20:07:40|600.74|597.14|600.16|596.56|600.74|597.14|599.96|596.36|0
1646770070000|2022-03-08 20:07:50|600.55|596.95|599.77|596.17|600.65|597.05|599.77|596.17|0
1646770080000|2022-03-08 20:08:00|599.57|595.97|598.7|595.1|599.57|595.97|598.6|595|0
1646770090000|2022-03-08 20:08:10|598.5|594.9|598.99|595.39|599.38|595.78|598.5|594.9|0
1646770100000|2022-03-08 20:08:20|599.57|595.97|599.18|595.58|599.57|595.97|598.79|595.19|0
1646770110000|2022-03-08 20:08:30|599.77|596.17|599.57|595.97|599.77|596.17|599.18|595.58|0
1646770120000|2022-03-08 20:08:40|599.96|596.36|600.74|597.14|601.33|597.73|599.96|596.36|0
1646770130000|2022-03-08 20:08:50|601.13|597.53|602.6|599|602.6|599|601.13|597.53|0
1646770140000|2022-03-08 20:09:00|601.23|597.63|600.35|596.75|601.23|597.63|600.16|596.56|0
1646770150000|2022-03-08 20:09:10|600.16|596.56|599.96|596.36|600.94|597.34|599.96|596.36|0
1646770160000|2022-03-08 20:09:20|599.28|595.68|599.48|595.88|599.57|595.97|599.09|595.49|0
1646770170000|2022-03-08 20:09:30|599.57|595.97|599.87|596.27|600.16|596.56|599.57|595.97|0
1646770180000|2022-03-08 20:09:40|600.74|597.14|600.35|596.75|600.74|597.14|599.96|596.36|0
1646770190000|2022-03-08 20:09:50|600.45|596.85|600.35|596.75|600.45|596.85|599.96|596.36|0
1646770200000|2022-03-08 20:10:00|599.77|596.17|600.16|596.56|600.16|596.56|598.6|595|0
1646770210000|2022-03-08 20:10:10|600.55|596.95|600.55|596.95|600.74|597.14|600.55|596.95|0
1646770220000|2022-03-08 20:10:20|599.96|596.36|600.55|596.95|600.74|597.14|599.96|596.36|0
1646770230000|2022-03-08 20:10:30|600.35|596.75|600.35|596.75|600.35|596.75|600.35|596.75|0
1646770240000|2022-03-08 20:10:40|600.74|597.14|604.06|600.46|604.06|600.46|600.74|597.14|0
1646770250000|2022-03-08 20:10:50|603.58|599.98|602.3|598.7|603.58|599.98|602.3|598.7|0
1646770260000|2022-03-08 20:11:00|602.8|599.2|604.56|600.96|604.56|600.96|602.8|599.2|0
1646770270000|2022-03-08 20:11:10|604.65|601.05|605.83|602.23|605.83|602.23|604.65|601.05|0
1646770280000|2022-03-08 20:11:20|605.24|601.64|605.24|601.64|607.2|603.6|605.24|601.64|0
1646770290000|2022-03-08 20:11:30|605.43|601.83|606.61|603.01|606.81|603.21|604.95|601.35|0
1646770300000|2022-03-08 20:11:40|605.93|602.33|606.22|602.62|606.22|602.62|605.43|601.83|0
1646770310000|2022-03-08 20:11:50|606.8|603.2|606.22|602.62|606.8|603.2|605.63|602.03|0
1646770320000|2022-03-08 20:12:00|606.41|602.81|607|603.4|608.37|604.77|606.41|602.81|0
1646770330000|2022-03-08 20:12:10|606.32|602.72|607.59|603.99|607.59|603.99|606.22|602.62|0
1646770340000|2022-03-08 20:12:20|607.39|603.79|609.26|605.66|609.26|605.66|607.39|603.79|0
1646770350000|2022-03-08 20:12:30|609.36|605.76|608.77|605.17|609.36|605.76|608.77|605.17|0
1646770360000|2022-03-08 20:12:40|609.07|605.47|607|603.4|609.07|605.47|607|603.4|0
1646770370000|2022-03-08 20:12:50|607.2|603.6|607.39|603.79|607.59|603.99|607.2|603.6|0
1646770380000|2022-03-08 20:13:00|606.91|603.31|607.2|603.6|607.2|603.6|606.8|603.2|0
1646770390000|2022-03-08 20:13:10|607|603.4|609.07|605.47|609.07|605.47|607|603.4|0
1646770400000|2022-03-08 20:13:20|607.39|603.79|608.57|604.97|608.57|604.97|607.39|603.79|0
1646770410000|2022-03-08 20:13:30|609.16|605.56|609.55|605.95|610.34|606.74|609.16|605.56|0
1646770420000|2022-03-08 20:13:40|609.75|606.15|611.91|608.31|611.91|608.31|609.75|606.15|0
1646770430000|2022-03-08 20:13:50|611.03|607.43|610.64|607.04|611.03|607.43|610.54|606.94|0
1646770440000|2022-03-08 20:14:00|610.73|607.13|610.93|607.33|611.52|607.92|610.73|607.13|0
1646770450000|2022-03-08 20:14:10|611.13|607.53|610.44|606.84|611.13|607.53|610.44|606.84|0
1646770460000|2022-03-08 20:14:20|609.36|605.76|609.36|605.76|609.46|605.86|609.36|605.76|0
1646770470000|2022-03-08 20:14:30|609.75|606.15|609.16|605.56|609.75|606.15|609.16|605.56|0
1646770480000|2022-03-08 20:14:40|609.46|605.86|609.07|605.47|609.46|605.86|608.96|605.36|0
1646770490000|2022-03-08 20:14:50|609.16|605.56|605.14|601.54|609.16|605.56|604.65|601.05|0
1646770500000|2022-03-08 20:15:00|605.43|601.83|604.84|601.24|605.43|601.83|604.06|600.46|0
1646770510000|2022-03-08 20:15:10|605.63|602.03|605.04|601.44|605.63|602.03|605.04|601.44|0
1646770520000|2022-03-08 20:15:20|604.65|601.05|605.82|602.22|605.82|602.22|604.65|601.05|0
1646770530000|2022-03-08 20:15:30|604.84|601.24|605.82|602.22|606.22|602.62|604.84|601.24|0
1646770540000|2022-03-08 20:15:40|605.93|602.33|604.65|601.05|605.93|602.33|604.55|600.95|0
1646770550000|2022-03-08 20:15:50|603.97|600.37|604.26|600.66|604.26|600.66|603.58|599.98|0
1646770560000|2022-03-08 20:16:00|604.84|601.24|608.57|604.97|608.57|604.97|604.84|601.24|0
1646770570000|2022-03-08 20:16:10|607.98|604.38|607.78|604.18|607.98|604.38|607.78|604.18|0
1646770580000|2022-03-08 20:16:20|607.39|603.79|607.59|603.99|607.59|603.99|607.2|603.6|0
1646770590000|2022-03-08 20:16:30|607.39|603.79|606.91|603.31|607.59|603.99|606.91|603.31|0
1646770600000|2022-03-08 20:16:40|607.2|603.6|605.24|601.64|607.2|603.6|605.24|601.64|0
1646770610000|2022-03-08 20:16:50|605.43|601.83|605.34|601.74|605.43|601.83|605.34|601.74|0
1646770620000|2022-03-08 20:17:00|605.73|602.13|605.53|601.93|606.51|602.91|605.53|601.93|0
1646770630000|2022-03-08 20:17:10|605.63|602.03|606.41|602.81|606.41|602.81|605.63|602.03|0
1646770640000|2022-03-08 20:17:20|605.63|602.03|606.02|602.42|606.22|602.62|605.63|602.03|0
1646770650000|2022-03-08 20:17:30|605.73|602.13|606.02|602.42|606.02|602.42|605.73|602.13|0
1646770660000|2022-03-08 20:17:40|606.32|602.72|606.21|602.61|607.39|603.79|606.21|602.61|0
1646770670000|2022-03-08 20:17:50|606.61|603.01|607.39|603.79|607.39|603.79|606.61|603.01|0
1646770680000|2022-03-08 20:18:00|607.78|604.18|608.47|604.87|609.35|605.75|607.78|604.18|0
1646770690000|2022-03-08 20:18:10|608.96|605.36|610.83|607.23|610.93|607.33|608.96|605.36|0
1646770700000|2022-03-08 20:18:20|610.64|607.04|610.53|606.93|610.64|607.04|610.14|606.54|0
1646770710000|2022-03-08 20:18:30|609.65|606.05|608.47|604.87|609.65|606.05|608.18|604.58|0
1646770720000|2022-03-08 20:18:40|608.57|604.97|609.16|605.56|609.26|605.66|608.57|604.97|0
1646770730000|2022-03-08 20:18:50|609.35|605.75|607.39|603.79|609.35|605.75|607.39|603.79|0
1646770740000|2022-03-08 20:19:00|607.59|603.99|607.78|604.18|608.77|605.17|607.59|603.99|0
1646770750000|2022-03-08 20:19:10|607.98|604.38|609.35|605.75|609.35|605.75|607.59|603.99|0
1646770760000|2022-03-08 20:19:20|609.16|605.56|610.73|607.13|610.73|607.13|609.16|605.56|0
1646770770000|2022-03-08 20:19:30|611.12|607.52|609.94|606.34|611.12|607.52|609.85|606.25|0
1646770780000|2022-03-08 20:19:40|610.53|606.93|608.96|605.36|610.53|606.93|608.96|605.36|0
1646770790000|2022-03-08 20:19:50|609.06|605.46|609.26|605.66|609.35|605.75|608.96|605.36|0
1646770800000|2022-03-08 20:20:00|609.16|605.56|608.96|605.36|610.05|606.45|608.96|605.36|0
1646770810000|2022-03-08 20:20:10|609.35|605.75|609.55|605.95|609.55|605.95|609.35|605.75|0
1646770820000|2022-03-08 20:20:20|609.16|605.56|611.91|608.31|611.91|608.31|609.16|605.56|0
1646770830000|2022-03-08 20:20:30|612.21|608.61|612.31|608.71|612.7|609.1|612.21|608.61|0
1646770840000|2022-03-08 20:20:40|612.41|608.81|614.47|610.87|614.47|610.87|612.41|608.81|0
1646770850000|2022-03-08 20:20:50|614.87|611.27|615.07|611.47|615.07|611.47|614.38|610.78|0
1646770860000|2022-03-08 20:21:00|614.67|611.07|614.67|611.07|614.67|611.07|614.28|610.68|0
1646770870000|2022-03-08 20:21:10|614.87|611.27|614.97|611.37|615.17|611.57|614.87|611.27|0
1646770880000|2022-03-08 20:21:20|614.47|610.87|616.45|612.85|616.45|612.85|614.28|610.68|0
1646770890000|2022-03-08 20:21:30|617.04|613.44|616.84|613.24|617.24|613.64|616.35|612.75|0
1646770900000|2022-03-08 20:21:40|615.26|611.66|616.05|612.45|616.05|612.45|615.26|611.66|0
1646770910000|2022-03-08 20:21:50|615.26|611.66|616.05|612.45|616.05|612.45|615.26|611.66|0
1646770920000|2022-03-08 20:22:00|617.04|613.44|616.45|612.85|617.04|613.44|615.66|612.06|0
1646770930000|2022-03-08 20:22:10|616.25|612.65|615.56|611.96|616.45|612.85|615.56|611.96|0
1646770940000|2022-03-08 20:22:20|615.76|612.16|615.66|612.06|616.05|612.45|615.46|611.86|0
1646770950000|2022-03-08 20:22:30|616.05|612.45|616.65|613.05|617.04|613.44|616.05|612.45|0
1646770960000|2022-03-08 20:22:40|617.24|613.64|616.25|612.65|617.24|613.64|616.25|612.65|0
1646770970000|2022-03-08 20:22:50|616.05|612.45|616.84|613.24|616.84|613.24|616.05|612.45|0
1646770980000|2022-03-08 20:23:00|615.66|612.06|617.24|613.64|617.24|613.64|615.66|612.06|0
1646770990000|2022-03-08 20:23:10|616.84|613.24|616.45|612.85|616.84|613.24|616.45|612.85|0
1646771000000|2022-03-08 20:23:20|616.25|612.65|615.85|612.25|617.24|613.64|615.85|612.25|0
1646771010000|2022-03-08 20:23:30|616.05|612.45|616.55|612.95|616.55|612.95|616.05|612.45|0
1646771020000|2022-03-08 20:23:40|616.65|613.05|616.35|612.75|616.75|613.15|616.35|612.75|0
1646771030000|2022-03-08 20:23:50|616.25|612.65|616.25|612.65|616.75|613.15|616.25|612.65|0
1646771040000|2022-03-08 20:24:00|616.45|612.85|616.64|613.04|616.64|613.04|616.25|612.65|0
1646771050000|2022-03-08 20:24:10|614.47|610.87|613.49|609.89|614.47|610.87|612.5|608.9|0
1646771060000|2022-03-08 20:24:20|613.29|609.69|614.47|610.87|614.47|610.87|613.29|609.69|0
1646771070000|2022-03-08 20:24:30|614.38|610.78|614.87|611.27|614.87|611.27|613.79|610.19|0
1646771080000|2022-03-08 20:24:40|614.08|610.48|612.8|609.2|614.08|610.48|612.7|609.1|0
1646771090000|2022-03-08 20:24:50|612.7|609.1|612.89|609.29|613.39|609.79|612.7|609.1|0
1646771100000|2022-03-08 20:25:00|612.3|608.7|613.19|609.59|614.57|610.97|612.3|608.7|0
1646771110000|2022-03-08 20:25:10|614.47|610.87|614.47|610.87|615.46|611.86|614.47|610.87|0
1646771120000|2022-03-08 20:25:20|614.67|611.07|614.27|610.67|614.97|611.37|614.27|610.67|0
1646771130000|2022-03-08 20:25:30|614.38|610.78|614.27|610.67|614.47|610.87|614.18|610.58|0
1646771140000|2022-03-08 20:25:40|612.89|609.29|612.7|609.1|612.89|609.29|612.7|609.1|0
1646771150000|2022-03-08 20:25:50|613.68|610.08|614.87|611.27|614.87|611.27|613.68|610.08|0
1646771160000|2022-03-08 20:26:00|615.26|611.66|614.57|610.97|615.26|611.66|614.38|610.78|0
1646771170000|2022-03-08 20:26:10|614.47|610.87|615.56|611.96|615.66|612.06|614.47|610.87|0
1646771180000|2022-03-08 20:26:20|615.66|612.06|616.84|613.24|616.84|613.24|615.66|612.06|0
1646771190000|2022-03-08 20:26:30|615.96|612.36|615.96|612.36|616.05|612.45|615.85|612.25|0
1646771200000|2022-03-08 20:26:40|615.56|611.96|615.85|612.25|615.85|612.25|615.56|611.96|0
1646771210000|2022-03-08 20:26:50|614.87|611.27|615.26|611.66|615.26|611.66|614.87|611.27|0
1646771220000|2022-03-08 20:27:00|617.63|614.03|617.24|613.64|617.63|614.03|617.24|613.64|0
1646771230000|2022-03-08 20:27:10|617.43|613.83|619.02|615.42|619.02|615.42|617.43|613.83|0
1646771240000|2022-03-08 20:27:20|620.01|616.41|620.01|616.41|620.01|616.41|620.01|616.41|0
1646771250000|2022-03-08 20:27:30|619.41|615.81|618.82|615.22|619.41|615.81|618.23|614.63|0
1646771260000|2022-03-08 20:27:40|618.42|614.82|619.02|615.42|619.02|615.42|618.03|614.43|0
1646771270000|2022-03-08 20:27:50|618.82|615.22|619.02|615.42|619.22|615.62|618.82|615.22|0
1646771280000|2022-03-08 20:28:00|620.01|616.41|620.51|616.91|620.51|616.91|620.01|616.41|0
1646771290000|2022-03-08 20:28:10|620.6|617|621|617.4|621|617.4|620.21|616.61|0
1646771300000|2022-03-08 20:28:20|620.4|616.8|622.98|619.38|622.98|619.38|620.4|616.8|0
1646771310000|2022-03-08 20:28:30|622.39|618.79|623.18|619.58|623.18|619.58|622.39|618.79|0
1646771320000|2022-03-08 20:28:40|623.98|620.38|624.97|621.37|624.97|621.37|623.98|620.38|0
1646771330000|2022-03-08 20:28:50|625.17|621.57|624.88|621.28|625.57|621.97|624.57|620.97|0
1646771340000|2022-03-08 20:29:00|626.17|622.57|625.57|621.97|626.17|622.57|625.17|621.57|0
1646771350000|2022-03-08 20:29:10|625.37|621.77|625.77|622.17|625.77|622.17|625.37|621.77|0
1646771360000|2022-03-08 20:29:20|625.87|622.27|627.56|623.96|628.56|624.96|625.87|622.27|0
1646771370000|2022-03-08 20:29:30|628.26|624.66|628.76|625.16|628.76|625.16|628.26|624.66|0
1646771380000|2022-03-08 20:29:40|629.55|625.95|629.16|625.56|629.55|625.95|628.96|625.36|0
1646771390000|2022-03-08 20:29:50|629.75|626.15|630.06|626.46|630.06|626.46|629.35|625.75|0
1646771400000|2022-03-08 20:30:00|629.16|625.56|628.96|625.36|629.16|625.56|628.56|624.96|0
1646771410000|2022-03-08 20:30:10|630.15|626.55|632.55|628.95|632.55|628.95|630.15|626.55|0
1646771420000|2022-03-08 20:30:20|631.95|628.35|631.75|628.15|632.35|628.75|631.46|627.86|0
1646771430000|2022-03-08 20:30:30|632.15|628.55|633.15|629.55|633.15|629.55|631.95|628.35|0
1646771440000|2022-03-08 20:30:40|633.46|629.86|633.55|629.95|633.55|629.95|633.35|629.75|0
1646771450000|2022-03-08 20:30:50|633.66|630.06|632.95|629.35|633.95|630.35|632.95|629.35|0
1646771460000|2022-03-08 20:31:00|633.55|629.95|635.56|631.96|635.56|631.96|633.55|629.95|0
1646771470000|2022-03-08 20:31:10|635.96|632.36|634.55|630.95|635.96|632.36|633.95|630.35|0
1646771480000|2022-03-08 20:31:20|634.46|630.86|635.96|632.36|635.96|632.36|634.46|630.86|0
1646771490000|2022-03-08 20:31:30|635.15|631.55|635.56|631.96|635.56|631.96|634.66|631.06|0
1646771500000|2022-03-08 20:31:40|635.76|632.16|635.36|631.76|635.76|632.16|634.55|630.95|0
1646771510000|2022-03-08 20:31:50|634.86|631.26|633.95|630.35|634.95|631.35|633.95|630.35|0
1646771520000|2022-03-08 20:32:00|632.86|629.26|633.95|630.35|634.06|630.46|632.55|628.95|0
1646771530000|2022-03-08 20:32:10|632.95|629.35|632.46|628.86|633.95|630.35|632.46|628.86|0
1646771540000|2022-03-08 20:32:20|632.66|629.06|632.75|629.15|633.15|629.55|632.66|629.06|0
1646771550000|2022-03-08 20:32:30|634.15|630.55|634.15|630.55|634.15|630.55|633.55|629.95|0
1646771560000|2022-03-08 20:32:40|633.66|630.06|633.75|630.15|633.75|630.15|633.26|629.66|0
1646771570000|2022-03-08 20:32:50|634.06|630.46|635.15|631.55|635.15|631.55|634.06|630.46|0
1646771580000|2022-03-08 20:33:00|634.75|631.15|636.56|632.96|636.76|633.16|634.75|631.15|0
1646771590000|2022-03-08 20:33:10|636.46|632.86|637.06|633.46|637.06|633.46|636.46|632.86|0
1646771600000|2022-03-08 20:33:20|636.96|633.36|636.76|633.16|636.96|633.36|635.56|631.96|0
1646771610000|2022-03-08 20:33:30|637.16|633.56|639.57|635.97|639.57|635.97|637.16|633.56|0
1646771620000|2022-03-08 20:33:40|640.28|636.68|640.08|636.48|641.29|637.69|640.08|636.48|0
1646771630000|2022-03-08 20:33:50|639.97|636.37|638.77|635.17|639.97|636.37|638.67|635.07|0
1646771640000|2022-03-08 20:34:00|639.77|636.17|640.17|636.57|640.78|637.18|639.77|636.17|0
1646771650000|2022-03-08 20:34:10|639.97|636.37|640.58|636.98|640.98|637.38|639.97|636.37|0
1646771660000|2022-03-08 20:34:20|640.98|637.38|641.38|637.78|641.38|637.78|640.58|636.98|0
1646771670000|2022-03-08 20:34:30|641.69|638.09|642.09|638.49|642.09|638.49|641.18|637.58|0
1646771680000|2022-03-08 20:34:40|641.38|637.78|640.28|636.68|641.38|637.78|640.17|636.57|0
1646771690000|2022-03-08 20:34:50|639.77|636.17|639.57|635.97|639.77|636.17|638.57|634.97|0
1646771700000|2022-03-08 20:35:00|639.77|636.17|640.78|637.18|640.98|637.38|639.77|636.17|0
1646771710000|2022-03-08 20:35:10|640.17|636.57|638.97|635.37|640.17|636.57|638.57|634.97|0
1646771720000|2022-03-08 20:35:20|639.17|635.57|639.17|635.57|639.37|635.77|639.17|635.57|0
1646771730000|2022-03-08 20:35:30|639.37|635.77|639.37|635.77|640.28|636.68|639.37|635.77|0
1646771740000|2022-03-08 20:35:40|638.77|635.17|638.47|634.87|638.77|635.17|637.96|634.36|0
1646771750000|2022-03-08 20:35:50|639.37|635.77|640.08|636.48|640.08|636.48|639.17|635.57|0
1646771760000|2022-03-08 20:36:00|639.88|636.28|640.58|636.98|641.18|637.58|639.88|636.28|0
1646771770000|2022-03-08 20:36:10|639.68|636.08|640.98|637.38|641.28|637.68|639.68|636.08|0
1646771780000|2022-03-08 20:36:20|641.38|637.78|641.38|637.78|641.38|637.78|640.98|637.38|0
1646771790000|2022-03-08 20:36:30|641.78|638.18|639.88|636.28|641.78|638.18|639.88|636.28|0
1646771800000|2022-03-08 20:36:40|639.97|636.37|639.37|635.77|639.97|636.37|638.87|635.27|0
1646771810000|2022-03-08 20:36:50|638.97|635.37|638.97|635.37|640.17|636.57|638.97|635.37|0
1646771820000|2022-03-08 20:37:00|640.37|636.77|640.98|637.38|642.19|638.59|640.37|636.77|0
1646771830000|2022-03-08 20:37:10|640.37|636.77|638.87|635.27|640.37|636.77|638.87|635.27|0
1646771840000|2022-03-08 20:37:20|638.36|634.76|635.66|632.06|638.36|634.76|634.95|631.35|0
1646771850000|2022-03-08 20:37:30|635.95|632.35|636.56|632.96|636.76|633.16|635.95|632.35|0
1646771860000|2022-03-08 20:37:40|636.76|633.16|635.35|631.75|636.76|633.16|635.35|631.75|0
1646771870000|2022-03-08 20:37:50|634.55|630.95|633.75|630.15|634.55|630.95|633.55|629.95|0
1646771880000|2022-03-08 20:38:00|635.15|631.55|636.16|632.56|636.36|632.76|635.15|631.55|0
1646771890000|2022-03-08 20:38:10|635.95|632.35|636.16|632.56|636.16|632.56|635.95|632.35|0
1646771900000|2022-03-08 20:38:20|635.95|632.35|636.16|632.56|636.16|632.56|635.95|632.35|0
1646771910000|2022-03-08 20:38:30|634.15|630.55|632.75|629.15|634.15|630.55|632.75|629.15|0
1646771920000|2022-03-08 20:38:40|632.05|628.45|632.15|628.55|632.55|628.95|631.95|628.35|0
1646771930000|2022-03-08 20:38:50|631.35|627.75|633.05|629.45|633.05|629.45|631.35|627.75|0
1646771940000|2022-03-08 20:39:00|633.35|629.75|632.75|629.15|633.35|629.75|632.75|629.15|0
1646771950000|2022-03-08 20:39:10|632.55|628.95|632.55|628.95|632.85|629.25|632.15|628.55|0
1646771960000|2022-03-08 20:39:20|632.95|629.35|633.15|629.55|633.25|629.65|632.95|629.35|0
1646771970000|2022-03-08 20:39:30|632.15|628.55|632.05|628.45|632.55|628.95|631.95|628.35|0
1646771980000|2022-03-08 20:39:40|631.95|628.35|632.05|628.45|632.05|628.45|631.55|627.95|0
1646771990000|2022-03-08 20:39:50|631.15|627.55|631.15|627.55|632.05|628.45|631.15|627.55|0
1646772000000|2022-03-08 20:40:00|629.55|625.95|630.55|626.95|630.55|626.95|628.95|625.35|0
1646772010000|2022-03-08 20:40:10|631.55|627.95|631.95|628.35|631.95|628.35|631.55|627.95|0
1646772020000|2022-03-08 20:40:20|632.05|628.45|631.95|628.35|632.05|628.45|631.95|628.35|0
1646772030000|2022-03-08 20:40:30|630.35|626.75|630.15|626.55|630.35|626.75|630.15|626.55|0
1646772040000|2022-03-08 20:40:40|629.95|626.35|630.25|626.65|630.75|627.15|629.95|626.35|0
1646772050000|2022-03-08 20:40:50|629.35|625.75|630.15|626.55|630.15|626.55|629.35|625.75|0
1646772060000|2022-03-08 20:41:00|630.95|627.35|630.75|627.15|630.95|627.35|630.05|626.45|0
1646772070000|2022-03-08 20:41:10|632.05|628.45|630.95|627.35|632.05|628.45|630.95|627.35|0
1646772080000|2022-03-08 20:41:20|631.15|627.55|632.15|628.55|632.15|628.55|631.15|627.55|0
1646772090000|2022-03-08 20:41:30|628.35|624.75|627.76|624.16|628.35|624.75|627.16|623.56|0
1646772100000|2022-03-08 20:41:40|627.95|624.35|630.15|626.55|630.45|626.85|627.95|624.35|0
1646772110000|2022-03-08 20:41:50|629.55|625.95|630.35|626.75|630.35|626.75|629.55|625.95|0
1646772120000|2022-03-08 20:42:00|630.75|627.15|632.75|629.15|632.75|629.15|630.75|627.15|0
1646772130000|2022-03-08 20:42:10|632.95|629.35|633.75|630.15|634.55|630.95|632.95|629.35|0
1646772140000|2022-03-08 20:42:20|633.35|629.75|634.95|631.35|634.95|631.35|633.35|629.75|0
1646772150000|2022-03-08 20:42:30|634.75|631.15|633.45|629.85|634.75|631.15|633.45|629.85|0
1646772160000|2022-03-08 20:42:40|633.55|629.95|632.75|629.15|633.55|629.95|632.55|628.95|0
1646772170000|2022-03-08 20:42:50|632.55|628.95|632.65|629.05|632.75|629.15|632.55|628.95|0
1646772180000|2022-03-08 20:43:00|631.75|628.15|632.95|629.35|633.95|630.35|631.75|628.15|0
1646772190000|2022-03-08 20:43:10|632.75|629.15|633.35|629.75|633.35|629.75|632.65|629.05|0
1646772200000|2022-03-08 20:43:20|631.95|628.35|632.35|628.75|632.35|628.75|631.65|628.05|0
1646772210000|2022-03-08 20:43:30|633.55|629.95|634.55|630.95|634.65|631.05|633.55|629.95|0
1646772220000|2022-03-08 20:43:40|633.55|629.95|632.95|629.35|633.55|629.95|632.95|629.35|0
1646772230000|2022-03-08 20:43:50|634.05|630.45|636.35|632.75|636.35|632.75|634.05|630.45|0
1646772240000|2022-03-08 20:44:00|636.46|632.86|636.35|632.75|636.46|632.86|635.35|631.75|0
1646772250000|2022-03-08 20:44:10|636.55|632.95|637.26|633.66|637.26|633.66|636.55|632.95|0
1646772260000|2022-03-08 20:44:20|636.76|633.16|635.26|631.66|636.76|633.16|635.26|631.66|0
1646772270000|2022-03-08 20:44:30|636.35|632.75|638.47|634.87|638.47|634.87|636.35|632.75|0
1646772280000|2022-03-08 20:44:40|638.36|634.76|638.96|635.36|638.96|635.36|637.96|634.36|0
1646772290000|2022-03-08 20:44:50|639.37|635.77|639.97|636.37|639.97|636.37|639.37|635.77|0
1646772300000|2022-03-08 20:45:00|641.38|637.78|637.86|634.26|641.38|637.78|637.86|634.26|0
1646772310000|2022-03-08 20:45:10|636.96|633.36|638.36|634.76|638.36|634.76|636.96|633.36|0
1646772320000|2022-03-08 20:45:20|637.96|634.36|639.17|635.57|639.17|635.57|637.86|634.26|0
1646772330000|2022-03-08 20:45:30|639.37|635.77|640.88|637.28|640.88|637.28|639.37|635.77|0
1646772340000|2022-03-08 20:45:40|641.38|637.78|639.37|635.77|641.38|637.78|639.37|635.77|0
1646772350000|2022-03-08 20:45:50|639.97|636.37|640.37|636.77|641.18|637.58|639.97|636.37|0
1646772360000|2022-03-08 20:46:00|639.77|636.17|640.48|636.88|640.48|636.88|639.47|635.87|0
1646772370000|2022-03-08 20:46:10|640.37|636.77|639.77|636.17|640.68|637.08|639.77|636.17|0
1646772380000|2022-03-08 20:46:20|640.07|636.47|640.77|637.17|640.77|637.17|639.77|636.17|0
1646772390000|2022-03-08 20:46:30|640.98|637.38|642.09|638.49|642.39|638.79|640.77|637.17|0
1646772400000|2022-03-08 20:46:40|642.39|638.79|641.78|638.18|642.39|638.79|641.78|638.18|0
1646772410000|2022-03-08 20:46:50|641.68|638.08|639.47|635.87|641.68|638.08|639.47|635.87|0
1646772420000|2022-03-08 20:47:00|639.57|635.97|636.35|632.75|639.57|635.97|635.15|631.55|0
1646772430000|2022-03-08 20:47:10|636.66|633.06|638.16|634.56|638.16|634.56|635.66|632.06|0
1646772440000|2022-03-08 20:47:20|639.17|635.57|640.57|636.97|640.57|636.97|639.17|635.57|0
1646772450000|2022-03-08 20:47:30|640.17|636.57|639.77|636.17|640.68|637.08|639.77|636.17|0
1646772460000|2022-03-08 20:47:40|639.16|635.56|640.88|637.28|640.88|637.28|639.16|635.56|0
1646772470000|2022-03-08 20:47:50|640.68|637.08|641.38|637.78|641.38|637.78|640.68|637.08|0
1646772480000|2022-03-08 20:48:00|641.98|638.38|641.08|637.48|642.18|638.58|641.08|637.48|0
1646772490000|2022-03-08 20:48:10|640.77|637.17|642.99|639.39|643.19|639.59|640.77|637.17|0
1646772500000|2022-03-08 20:48:20|643.09|639.49|644.2|640.6|644.2|640.6|642.99|639.39|0
1646772510000|2022-03-08 20:48:30|644.6|641|643.19|639.59|644.91|641.31|643.19|639.59|0
1646772520000|2022-03-08 20:48:40|642.99|639.39|641.98|638.38|643.39|639.79|641.98|638.38|0
1646772530000|2022-03-08 20:48:50|640.37|636.77|637.96|634.36|640.37|636.77|637.96|634.36|0
1646772540000|2022-03-08 20:49:00|637.76|634.16|639.77|636.17|639.77|636.17|637.06|633.46|0
1646772550000|2022-03-08 20:49:10|639.16|635.56|639.97|636.37|639.97|636.37|638.36|634.76|0
1646772560000|2022-03-08 20:49:20|640.88|637.28|642.18|638.58|642.18|638.58|640.77|637.17|0
1646772570000|2022-03-08 20:49:30|642.38|638.78|640.97|637.37|642.59|638.99|640.97|637.37|0
1646772580000|2022-03-08 20:49:40|641.38|637.78|642.99|639.39|642.99|639.39|640.97|637.37|0
1646772590000|2022-03-08 20:49:50|643.59|639.99|643.09|639.49|644.4|640.8|643.09|639.49|0
1646772600000|2022-03-08 20:50:00|643.19|639.59|639.67|636.07|643.19|639.59|639.67|636.07|0
1646772610000|2022-03-08 20:50:10|637.56|633.96|639.37|635.77|639.37|635.77|637.16|633.56|0
1646772620000|2022-03-08 20:50:20|640.17|636.57|638.56|634.96|640.17|636.57|638.56|634.96|0
1646772630000|2022-03-08 20:50:30|639.57|635.97|638.76|635.16|639.57|635.97|637.96|634.36|0
1646772640000|2022-03-08 20:50:40|640.77|637.17|641.98|638.38|641.98|638.38|640.77|637.17|0
1646772650000|2022-03-08 20:50:50|642.69|639.09|641.38|637.78|642.69|639.09|641.08|637.48|0
1646772660000|2022-03-08 20:51:00|641.58|637.98|641.18|637.58|641.58|637.98|640.68|637.08|0
1646772670000|2022-03-08 20:51:10|639.97|636.37|638.16|634.56|639.97|636.37|638.16|634.56|0
1646772680000|2022-03-08 20:51:20|637.76|634.16|637.66|634.06|637.76|634.16|636.95|633.35|0
1646772690000|2022-03-08 20:51:30|636.55|632.95|633.55|629.95|636.55|632.95|633.55|629.95|0
1646772700000|2022-03-08 20:51:40|633.75|630.15|634.75|631.15|634.75|631.15|633.75|630.15|0
1646772710000|2022-03-08 20:51:50|634.95|631.35|634.85|631.25|635.15|631.55|634.15|630.55|0
1646772720000|2022-03-08 20:52:00|634.35|630.75|631.95|628.35|634.35|630.75|630.95|627.35|0
1646772730000|2022-03-08 20:52:10|632.95|629.35|630.95|627.35|632.95|629.35|630.95|627.35|0
1646772740000|2022-03-08 20:52:20|630.75|627.15|629.35|625.75|630.75|627.15|629.35|625.75|0
1646772750000|2022-03-08 20:52:30|629.75|626.15|630.15|626.55|630.15|626.55|628.95|625.35|0
1646772760000|2022-03-08 20:52:40|630.75|627.15|631.75|628.15|631.75|628.15|630.75|627.15|0
1646772770000|2022-03-08 20:52:50|629.75|626.15|630.55|626.95|630.55|626.95|629.05|625.45|0
1646772780000|2022-03-08 20:53:00|630.95|627.35|632.75|629.15|632.75|629.15|630.95|627.35|0
1646772790000|2022-03-08 20:53:10|633.55|629.95|635.95|632.35|635.95|632.35|633.35|629.75|0
1646772800000|2022-03-08 20:53:20|636.35|632.75|636.95|633.35|637.36|633.76|636.35|632.75|0
1646772810000|2022-03-08 20:53:30|636.75|633.15|638.56|634.96|638.56|634.96|636.75|633.15|0
1646772820000|2022-03-08 20:53:40|638.76|635.16|638.16|634.56|639.16|635.56|638.16|634.56|0
1646772830000|2022-03-08 20:53:50|637.96|634.36|638.16|634.56|638.56|634.96|637.96|634.36|0
1646772840000|2022-03-08 20:54:00|637.96|634.36|634.76|631.16|637.96|634.36|634.76|631.16|0
1646772850000|2022-03-08 20:54:10|638.29|634.69|638.9|635.3|638.9|635.3|637.89|634.29|0
1646772860000|2022-03-08 20:54:20|638.09|634.49|639.3|635.7|639.3|635.7|638.09|634.49|0
1646772870000|2022-03-08 20:54:30|639|635.4|638.2|634.6|639|635.4|638.2|634.6|0
1646772880000|2022-03-08 20:54:40|639.9|636.3|640.5|636.9|640.9|637.3|639.9|636.3|0
1646772890000|2022-03-08 20:54:50|640.1|636.5|641.31|637.71|641.31|637.71|640.1|636.5|0
1646772900000|2022-03-08 20:55:00|641.91|638.31|640.7|637.1|641.91|638.31|640.7|637.1|0
1646772910000|2022-03-08 20:55:10|640.9|637.3|642.21|638.61|642.21|638.61|640.9|637.3|0
1646772920000|2022-03-08 20:55:20|641.91|638.31|643.52|639.92|643.52|639.92|641.91|638.31|0
1646772930000|2022-03-08 20:55:30|644.12|640.52|645.13|641.53|645.13|641.53|644.12|640.52|0
1646772940000|2022-03-08 20:55:40|645.74|642.14|646.54|642.94|647.15|643.55|645.74|642.14|0
1646772950000|2022-03-08 20:55:50|646.14|642.54|645.94|642.34|646.14|642.54|645.94|642.34|0
1646772960000|2022-03-08 20:56:00|645.13|641.53|646.14|642.54|646.74|643.14|645.13|641.53|0
1646772970000|2022-03-08 20:56:10|647.55|643.95|648.97|645.37|649.17|645.57|647.55|643.95|0
1646772980000|2022-03-08 20:56:20|648.76|645.16|648.16|644.56|648.76|645.16|648.16|644.56|0
1646772990000|2022-03-08 20:56:30|647.15|643.55|645.94|642.34|647.15|643.55|645.94|642.34|0
1646773000000|2022-03-08 20:56:40|645.33|641.73|647.55|643.95|647.55|643.95|645.33|641.73|0
1646773010000|2022-03-08 20:56:50|648.06|644.46|647.75|644.15|648.06|644.46|647.75|644.15|0
1646773020000|2022-03-08 20:57:00|648.36|644.76|648.47|644.87|648.47|644.87|648.36|644.76|0
1646773030000|2022-03-08 20:57:10|646.14|642.54|647.35|643.75|647.35|643.75|645.53|641.93|0
1646773040000|2022-03-08 20:57:20|648.36|644.76|648.76|645.16|648.76|645.16|648.16|644.56|0
1646773050000|2022-03-08 20:57:30|648.97|645.37|649.98|646.38|649.98|646.38|648.97|645.37|0
1646773060000|2022-03-08 20:57:40|649.57|645.97|647.75|644.15|649.57|645.97|647.75|644.15|0
1646773070000|2022-03-08 20:57:50|649.07|645.47|648.76|645.16|649.37|645.77|648.56|644.96|0
1646773080000|2022-03-08 20:58:00|648.36|644.76|648.56|644.96|648.56|644.96|647.96|644.36|0
1646773090000|2022-03-08 20:58:10|648.97|645.37|649.57|645.97|649.57|645.97|648.97|645.37|0
1646773100000|2022-03-08 20:58:20|649.37|645.77|649.78|646.18|649.78|646.18|649.37|645.77|0
1646773110000|2022-03-08 20:58:30|650.18|646.58|651.09|647.49|651.09|647.49|650.18|646.58|0
1646773120000|2022-03-08 20:58:40|651.19|647.59|651.8|648.2|651.8|648.2|651.19|647.59|0
1646773130000|2022-03-08 20:58:50|652|648.4|652|648.4|652.2|648.6|652|648.4|0
1646773140000|2022-03-08 20:59:00|651.6|648|652.2|648.6|652.41|648.81|651.6|648|0
1646773150000|2022-03-08 20:59:10|650.99|647.39|650.18|646.58|650.99|647.39|649.77|646.17|0
1646773160000|2022-03-08 20:59:20|649.57|645.97|651.39|647.79|651.39|647.79|649.57|645.97|0
1646773170000|2022-03-08 20:59:30|652.41|648.81|649.88|646.28|652.41|648.81|649.88|646.28|0
1646773180000|2022-03-08 20:59:40|649.27|645.67|649.17|645.57|649.77|646.17|649.17|645.57|0
1646773190000|2022-03-08 20:59:50|647.96|644.36|648.97|645.37|648.97|645.37|647.35|643.75|0
1646773200000|2022-03-08 21:00:00|649.74|646.62|650.95|647.83|650.95|647.83|648.73|645.61|0
1646773210000|2022-03-08 21:00:10|652.37|649.25|654.6|651.48|654.6|651.48|652.37|649.25|0
1646773220000|2022-03-08 21:00:20|654.4|651.28|657.04|653.92|657.04|653.92|653.99|650.87|0
1646773230000|2022-03-08 21:00:30|658.06|654.94|656.02|652.9|658.06|654.94|656.02|652.9|0
1646773240000|2022-03-08 21:00:40|653.59|650.47|655.41|652.29|655.41|652.29|652.77|649.65|0
1646773250000|2022-03-08 21:00:50|657.24|654.12|657.24|654.12|657.85|654.73|657.24|654.12|0
1646773260000|2022-03-08 21:01:00|657.65|654.53|655.41|652.29|657.65|654.53|655.41|652.29|0
1646773270000|2022-03-08 21:01:10|655.21|652.09|654.6|651.48|655.21|652.09|654.4|651.28|0
1646773280000|2022-03-08 21:01:20|654.19|651.07|655.01|651.89|655.01|651.89|654.19|651.07|0
1646773290000|2022-03-08 21:01:30|655.21|652.09|655.62|652.5|655.62|652.5|655.01|651.89|0
1646773300000|2022-03-08 21:01:40|655.82|652.7|656.63|653.51|656.63|653.51|655.82|652.7|0
1646773310000|2022-03-08 21:01:50|656.84|653.72|656.02|652.9|656.84|653.72|656.02|652.9|0
1646773320000|2022-03-08 21:02:00|656.23|653.11|656.43|653.31|656.43|653.31|656.23|653.11|0
1646773330000|2022-03-08 21:02:10|656.63|653.51|656.84|653.72|656.84|653.72|656.63|653.51|0
1646773340000|2022-03-08 21:02:20|656.23|653.11|654.8|651.68|656.23|653.11|654.8|651.68|0
1646773350000|2022-03-08 21:02:30|654.4|651.28|654.8|651.68|654.8|651.68|653.89|650.77|0
1646773360000|2022-03-08 21:02:40|655.82|652.7|656.43|653.31|656.43|653.31|655.82|652.7|0
1646773370000|2022-03-08 21:02:50|657.04|653.92|658.06|654.94|658.06|654.94|657.04|653.92|0
1646773380000|2022-03-08 21:03:00|657.85|654.73|658.46|655.34|658.46|655.34|657.85|654.73|0
1646773390000|2022-03-08 21:03:10|658.06|654.94|658.06|654.94|658.06|654.94|657.85|654.73|0
1646773400000|2022-03-08 21:03:20|658.26|655.14|659.07|655.95|659.07|655.95|658.26|655.14|0
1646773410000|2022-03-08 21:03:30|659.28|656.16|659.68|656.56|659.68|656.56|659.07|655.95|0
1646773420000|2022-03-08 21:03:40|659.48|656.36|659.07|655.95|659.48|656.36|658.67|655.55|0
1646773430000|2022-03-08 21:03:50|658.67|655.55|659.18|656.06|659.28|656.16|658.67|655.55|0
1646773440000|2022-03-08 21:04:00|659.48|656.36|659.68|656.56|659.89|656.77|659.48|656.36|0
1646773450000|2022-03-08 21:04:10|659.48|656.36|658.98|655.86|659.48|656.36|658.67|655.55|0
1646773460000|2022-03-08 21:04:20|658.26|655.14|658.06|654.94|658.26|655.14|657.35|654.23|0
1646773470000|2022-03-08 21:04:30|658.46|655.34|658.87|655.75|658.87|655.75|658.46|655.34|0
1646773480000|2022-03-08 21:04:40|659.48|656.36|658.87|655.75|659.48|656.36|658.26|655.14|0
1646773490000|2022-03-08 21:04:50|658.46|655.34|657.35|654.23|658.46|655.34|657.35|654.23|0
1646773500000|2022-03-08 21:05:00|657.44|654.32|657.04|653.92|657.65|654.53|657.04|653.92|0
1646773510000|2022-03-08 21:05:10|656.83|653.71|656.63|653.51|656.83|653.71|656.63|653.51|0
1646773520000|2022-03-08 21:05:20|657.65|654.53|658.67|655.55|658.87|655.75|657.65|654.53|0
1646773530000|2022-03-08 21:05:30|658.26|655.14|659.28|656.16|659.28|656.16|658.26|655.14|0
1646773540000|2022-03-08 21:05:40|659.48|656.36|659.48|656.36|659.48|656.36|659.28|656.16|0
1646773550000|2022-03-08 21:05:50|659.68|656.56|660.29|657.17|660.29|657.17|659.68|656.56|0
1646773560000|2022-03-08 21:06:00|660.09|656.97|659.89|656.77|660.09|656.97|659.89|656.77|0
1646773570000|2022-03-08 21:06:10|660.29|657.17|660.29|657.17|660.29|657.17|660.29|657.17|0
1646773580000|2022-03-08 21:06:20|660.5|657.38|660.4|657.28|660.5|657.38|660.4|657.28|0
1646773590000|2022-03-08 21:06:30|659.68|656.56|659.48|656.36|659.89|656.77|659.48|656.36|0
1646773600000|2022-03-08 21:06:40|659.68|656.56|660.09|656.97|660.29|657.17|659.68|656.56|0
1646773610000|2022-03-08 21:06:50|659.68|656.56|659.07|655.95|659.68|656.56|659.07|655.95|0
1646773620000|2022-03-08 21:07:00|659.28|656.16|659.28|656.16|659.68|656.56|659.28|656.16|0
1646773630000|2022-03-08 21:07:10|659.59|656.47|659.68|656.56|659.89|656.77|659.48|656.36|0
1646773640000|2022-03-08 21:07:20|659.59|656.47|659.07|655.95|659.59|656.47|658.87|655.75|0
1646773650000|2022-03-08 21:07:30|658.66|655.54|658.87|655.75|658.97|655.85|658.66|655.54|0
1646773660000|2022-03-08 21:07:40|658.66|655.54|659.38|656.26|659.38|656.26|658.66|655.54|0
1646773670000|2022-03-08 21:07:50|658.97|655.85|660.09|656.97|660.09|656.97|658.97|655.85|0
1646773680000|2022-03-08 21:08:00|659.89|656.77|660.09|656.97|660.09|656.97|659.68|656.56|0
1646773690000|2022-03-08 21:08:10|659.48|656.36|660.5|657.38|660.5|657.38|659.48|656.36|0
1646773700000|2022-03-08 21:08:20|660.29|657.17|660.29|657.17|660.7|657.58|660.09|656.97|0
1646773710000|2022-03-08 21:08:30|660.5|657.38|660.7|657.58|661.11|657.99|660.5|657.38|0
1646773720000|2022-03-08 21:08:40|660.29|657.17|659.59|656.47|660.29|657.17|659.59|656.47|0
1646773730000|2022-03-08 21:08:50|659.89|656.77|659.48|656.36|659.89|656.77|659.48|656.36|0
1646773740000|2022-03-08 21:09:00|658.66|655.54|658.66|655.54|658.66|655.54|658.66|655.54|0
1646773750000|2022-03-08 21:09:10|658.26|655.14|658.26|655.14|658.46|655.34|658.26|655.14|0
1646773760000|2022-03-08 21:09:20|658.16|655.04|659.28|656.16|659.28|656.16|658.16|655.04|0
1646773770000|2022-03-08 21:09:30|658.46|655.34|659.07|655.95|659.07|655.95|657.96|654.84|0
1646773780000|2022-03-08 21:09:40|659.28|656.16|659.07|655.95|659.28|656.16|658.87|655.75|0
1646773790000|2022-03-08 21:09:50|658.87|655.75|659.68|656.56|659.68|656.56|658.87|655.75|0
1646773800000|2022-03-08 21:10:00|659.48|656.36|658.46|655.34|659.48|656.36|658.46|655.34|0
1646773810000|2022-03-08 21:10:10|658.36|655.24|657.24|654.12|658.66|655.54|657.24|654.12|0
1646773820000|2022-03-08 21:10:20|657.04|653.92|658.05|654.93|658.05|654.93|657.04|653.92|0
1646773830000|2022-03-08 21:10:30|657.35|654.23|656.74|653.62|657.35|654.23|656.74|653.62|0
1646773840000|2022-03-08 21:10:40|657.04|653.92|656.83|653.71|657.04|653.92|656.83|653.71|0
1646773850000|2022-03-08 21:10:50|656.22|653.1|655.41|652.29|656.22|653.1|655.41|652.29|0
1646773860000|2022-03-08 21:11:00|655.92|652.8|656.02|652.9|656.02|652.9|655.92|652.8|0
1646773870000|2022-03-08 21:11:10|656.33|653.21|655.61|652.49|656.63|653.51|655.61|652.49|0
1646773880000|2022-03-08 21:11:20|655.72|652.6|655.82|652.7|655.82|652.7|655.61|652.49|0
1646773890000|2022-03-08 21:11:30|655|651.88|655.82|652.7|655.82|652.7|655|651.88|0
1646773900000|2022-03-08 21:11:40|655.41|652.29|656.02|652.9|656.02|652.9|655.41|652.29|0
1646773910000|2022-03-08 21:11:50|655.72|652.6|655.61|652.49|656.02|652.9|655.61|652.49|0
1646773920000|2022-03-08 21:12:00|655.82|652.7|655.52|652.4|655.82|652.7|655.52|652.4|0
1646773930000|2022-03-08 21:12:10|655.82|652.7|656.02|652.9|656.22|653.1|655.82|652.7|0
1646773940000|2022-03-08 21:12:20|656.22|653.1|656.63|653.51|656.73|653.61|656.02|652.9|0
1646773950000|2022-03-08 21:12:30|657.04|653.92|657.75|654.63|657.75|654.63|657.04|653.92|0
1646773960000|2022-03-08 21:12:40|658.05|654.93|658.46|655.34|658.46|655.34|657.55|654.43|0
1646773970000|2022-03-08 21:12:50|658.26|655.14|657.44|654.32|658.26|655.14|657.44|654.32|0
1646773980000|2022-03-08 21:13:00|657.85|654.73|657.85|654.73|657.85|654.73|657.85|654.73|0
1646773990000|2022-03-08 21:13:10|656.94|653.82|656.33|653.21|657.24|654.12|656.33|653.21|0
1646774000000|2022-03-08 21:13:20|657.24|654.12|656.02|652.9|657.24|654.12|655.92|652.8|0
1646774010000|2022-03-08 21:13:30|655.82|652.7|656.63|653.51|656.63|653.51|655.82|652.7|0
1646774020000|2022-03-08 21:13:40|657.04|653.92|656.33|653.21|657.44|654.32|656.33|653.21|0
1646774030000|2022-03-08 21:13:50|656.53|653.41|656.73|653.61|656.73|653.61|656.43|653.31|0
1646774040000|2022-03-08 21:14:00|656.94|653.82|655.51|652.39|657.34|654.22|655.51|652.39|0
1646774050000|2022-03-08 21:14:10|655.82|652.7|655.11|651.99|655.82|652.7|655.11|651.99|0
1646774060000|2022-03-08 21:14:20|655.21|652.09|655.31|652.19|655.61|652.49|655.21|652.09|0
1646774070000|2022-03-08 21:14:30|654.7|651.58|655.51|652.39|655.51|652.39|654.7|651.58|0
1646774080000|2022-03-08 21:14:40|655.41|652.29|657.04|653.92|657.04|653.92|655.41|652.29|0
1646774090000|2022-03-08 21:14:50|656.63|653.51|657.65|654.53|657.65|654.53|656.63|653.51|0
1646774110000|2022-03-08 21:15:10|658.62|654.98|658.52|654.88|658.62|654.98|658.52|654.88|0
1646774120000|2022-03-08 21:15:20|658.72|655.08|658.72|655.08|658.72|655.08|658.52|654.88|0
1646774130000|2022-03-08 21:15:30|658.82|655.18|659.94|656.3|659.94|656.3|658.82|655.18|0
1646774140000|2022-03-08 21:15:40|659.84|656.2|660.05|656.41|660.05|656.41|659.53|655.89|0
1646774150000|2022-03-08 21:15:50|660.14|656.5|660.35|656.71|660.55|656.91|660.14|656.5|0
1646774160000|2022-03-08 21:16:00|660.45|656.81|660.76|657.12|660.76|657.12|660.35|656.71|0
1646774170000|2022-03-08 21:16:10|660.55|656.91|660.55|656.91|660.55|656.91|660.55|656.91|0
1646774180000|2022-03-08 21:16:20|660.86|657.22|660.55|656.91|660.86|657.22|660.55|656.91|0
1646774190000|2022-03-08 21:16:30|660.66|657.02|659.74|656.1|660.66|657.02|659.74|656.1|0
1646774200000|2022-03-08 21:16:40|659.44|655.8|659.64|656|659.64|656|659.44|655.8|0
1646774210000|2022-03-08 21:16:50|659.44|655.8|659.44|655.8|659.74|656.1|659.23|655.59|0
1646774220000|2022-03-08 21:17:00|659.53|655.89|659.94|656.3|659.94|656.3|659.53|655.89|0
1646774230000|2022-03-08 21:17:10|659.74|656.1|660.45|656.81|660.45|656.81|659.74|656.1|0
1646774240000|2022-03-08 21:17:20|659.64|656|659.94|656.3|659.94|656.3|659.44|655.8|0
1646774250000|2022-03-08 21:17:30|660.45|656.81|660.66|657.02|660.76|657.12|660.45|656.81|0
1646774260000|2022-03-08 21:17:40|660.96|657.32|661.47|657.83|661.47|657.83|660.96|657.32|0
1646774270000|2022-03-08 21:17:50|661.78|658.14|661.57|657.93|661.78|658.14|661.57|657.93|0
1646774280000|2022-03-08 21:18:00|660.35|656.71|660.35|656.71|660.45|656.81|660.35|656.71|0
1646774290000|2022-03-08 21:18:10|660.25|656.61|660.35|656.71|660.35|656.71|660.25|656.61|0
1646774300000|2022-03-08 21:18:20|660.14|656.5|660.35|656.71|660.35|656.71|660.14|656.5|0
1646774310000|2022-03-08 21:18:30|660.14|656.5|660.55|656.91|660.66|657.02|659.84|656.2|0
1646774320000|2022-03-08 21:18:40|660.35|656.71|660.66|657.02|660.66|657.02|660.35|656.71|0
1646774330000|2022-03-08 21:18:50|660.76|657.12|660.55|656.91|660.76|657.12|660.55|656.91|0
1646774340000|2022-03-08 21:19:00|660.45|656.81|660.55|656.91|660.55|656.91|660.45|656.81|0
1646774350000|2022-03-08 21:19:10|660.76|657.12|660.76|657.12|660.76|657.12|660.76|657.12|0
1646774360000|2022-03-08 21:19:20|661.37|657.73|661.68|658.04|661.77|658.13|661.37|657.73|0
1646774370000|2022-03-08 21:19:30|661.57|657.93|661.77|658.13|661.77|658.13|661.57|657.93|0
1646774380000|2022-03-08 21:19:40|662.08|658.44|662.39|658.75|662.39|658.75|662.08|658.44|0
1646774390000|2022-03-08 21:19:50|662.29|658.65|662.18|658.54|662.29|658.65|662.18|658.54|0
1646774400000|2022-03-08 21:20:00|662.49|658.85|662.08|658.44|662.59|658.95|662.08|658.44|0
1646774410000|2022-03-08 21:20:10|661.98|658.34|662.18|658.54|662.18|658.54|661.98|658.34|0
1646774420000|2022-03-08 21:20:20|662.39|658.75|662.18|658.54|662.39|658.75|662.18|658.54|0
1646774430000|2022-03-08 21:20:30|662.29|658.65|662.49|658.85|662.49|658.85|662.29|658.65|0
1646774440000|2022-03-08 21:20:40|662.7|659.06|662.7|659.06|662.7|659.06|662.59|658.95|0
1646774450000|2022-03-08 21:20:50|662.59|658.95|662.39|658.75|662.59|658.95|662.18|658.54|0
1646774460000|2022-03-08 21:21:00|662.18|658.54|662.29|658.65|662.29|658.65|661.98|658.34|0
1646774470000|2022-03-08 21:21:10|662.39|658.75|662.59|658.95|662.59|658.95|662.39|658.75|0
1646774480000|2022-03-08 21:21:20|662.7|659.06|662.7|659.06|662.79|659.15|662.7|659.06|0
1646774490000|2022-03-08 21:21:30|662.79|659.15|662.79|659.15|662.79|659.15|662.79|659.15|0
1646774500000|2022-03-08 21:21:40|662.7|659.06|663|659.36|663|659.36|662.59|658.95|0
1646774510000|2022-03-08 21:21:50|662.9|659.26|663|659.36|663|659.36|662.59|658.95|0
1646774520000|2022-03-08 21:22:00|663.2|659.56|663.1|659.46|663.2|659.56|663.1|659.46|0
1646774530000|2022-03-08 21:22:10|663|659.36|663|659.36|663|659.36|662.79|659.15|0
1646774540000|2022-03-08 21:22:20|662.79|659.15|662.59|658.95|662.79|659.15|662.59|658.95|0
1646774550000|2022-03-08 21:22:30|662.39|658.75|662.49|658.85|662.49|658.85|662.39|658.75|0
1646774560000|2022-03-08 21:22:40|662.39|658.75|662.39|658.75|662.39|658.75|662.39|658.75|0
1646774570000|2022-03-08 21:22:50|663|659.36|663.2|659.56|663.2|659.56|663|659.36|0
1646774580000|2022-03-08 21:23:00|663.41|659.77|663.2|659.56|663.41|659.77|663.1|659.46|0
1646774590000|2022-03-08 21:23:10|662.9|659.26|663.41|659.77|663.61|659.97|662.9|659.26|0
1646774600000|2022-03-08 21:23:20|663.51|659.87|663.41|659.77|663.51|659.87|663.41|659.77|0
1646774610000|2022-03-08 21:23:30|663.51|659.87|663.51|659.87|663.51|659.87|663.41|659.77|0
1646774620000|2022-03-08 21:23:40|663.41|659.77|663.72|660.08|663.72|660.08|663.41|659.77|0
1646774630000|2022-03-08 21:23:50|663.61|659.97|663.61|659.97|663.81|660.17|663.61|659.97|0
1646774640000|2022-03-08 21:24:00|663.41|659.77|663.2|659.56|663.41|659.77|663.2|659.56|0
1646774650000|2022-03-08 21:24:10|663.1|659.46|663|659.36|663.1|659.46|663|659.36|0
1646774660000|2022-03-08 21:24:20|663.1|659.46|663|659.36|663.1|659.46|663|659.36|0
1646774670000|2022-03-08 21:24:30|662.9|659.26|663|659.36|663|659.36|662.9|659.26|0
1646774680000|2022-03-08 21:24:40|663.31|659.67|663.31|659.67|663.31|659.67|663.2|659.56|0
1646774690000|2022-03-08 21:24:50|663.41|659.77|663.1|659.46|663.41|659.77|663|659.36|0
1646774700000|2022-03-08 21:25:00|663|659.36|662.9|659.26|663.2|659.56|662.9|659.26|0
1646774710000|2022-03-08 21:25:10|663|659.36|662.79|659.15|663.2|659.56|662.79|659.15|0
1646774720000|2022-03-08 21:25:20|662.9|659.26|663.72|660.08|663.72|660.08|662.9|659.26|0
1646774730000|2022-03-08 21:25:30|663.61|659.97|663.2|659.56|663.61|659.97|663.2|659.56|0
1646774740000|2022-03-08 21:25:40|663.31|659.67|663.92|660.28|663.92|660.28|663.31|659.67|0
1646774750000|2022-03-08 21:25:50|663.81|660.17|664.02|660.38|664.02|660.38|663.81|660.17|0
1646774770000|2022-03-08 21:26:10|664.22|660.58|664.33|660.69|664.33|660.69|664.02|660.38|0
1646774780000|2022-03-08 21:26:20|664.43|660.79|664.02|660.38|664.43|660.79|664.02|660.38|0
1646774790000|2022-03-08 21:26:30|663.92|660.28|663.41|659.77|663.92|660.28|663.41|659.77|0
1646774800000|2022-03-08 21:26:40|663.1|659.46|662.79|659.15|663.2|659.56|662.79|659.15|0
1646774810000|2022-03-08 21:26:50|662.69|659.05|662.69|659.05|662.79|659.15|662.69|659.05|0
1646774820000|2022-03-08 21:27:00|662.59|658.95|663|659.36|663|659.36|662.59|658.95|0
1646774830000|2022-03-08 21:27:10|662.79|659.15|663.2|659.56|663.2|659.56|662.79|659.15|0
1646774840000|2022-03-08 21:27:20|663.61|659.97|663.41|659.77|663.61|659.97|663.41|659.77|0
1646774860000|2022-03-08 21:27:40|663.61|659.97|663|659.36|663.61|659.97|663|659.36|0
1646774880000|2022-03-08 21:28:00|663.2|659.56|663|659.36|663.2|659.56|663|659.36|0
1646774890000|2022-03-08 21:28:10|663.1|659.46|663|659.36|663.1|659.46|663|659.36|0
1646774900000|2022-03-08 21:28:20|663.1|659.46|663.1|659.46|663.1|659.46|663.1|659.46|0
1646774910000|2022-03-08 21:28:30|663.2|659.56|663|659.36|663.2|659.56|663|659.36|0
1646774920000|2022-03-08 21:28:40|662.79|659.15|663.2|659.56|663.2|659.56|662.79|659.15|0
1646774930000|2022-03-08 21:28:50|663.1|659.46|662.79|659.15|663.1|659.46|662.79|659.15|0
1646774940000|2022-03-08 21:29:00|662.9|659.26|662.9|659.26|662.9|659.26|662.69|659.05|0
1646774950000|2022-03-08 21:29:10|663|659.36|663.2|659.56|663.2|659.56|663|659.36|0
1646774960000|2022-03-08 21:29:20|662.9|659.26|662.69|659.05|662.9|659.26|662.69|659.05|0
1646774970000|2022-03-08 21:29:30|662.59|658.95|662.38|658.74|662.69|659.05|662.38|658.74|0
1646774980000|2022-03-08 21:29:40|662.29|658.65|662.29|658.65|662.29|658.65|662.29|658.65|0
1646774990000|2022-03-08 21:29:50|662.38|658.74|662.08|658.44|662.38|658.74|662.08|658.44|0
1646775000000|2022-03-08 21:30:00|661.98|658.34|662.18|658.54|662.18|658.54|661.77|658.13|0
1646775010000|2022-03-08 21:30:10|662.38|658.74|662.59|658.95|662.59|658.95|662.38|658.74|0
1646775020000|2022-03-08 21:30:20|662.49|658.85|662.79|659.15|662.79|659.15|662.49|658.85|0
1646775030000|2022-03-08 21:30:30|662.59|658.95|663.2|659.56|663.2|659.56|662.59|658.95|0
1646775040000|2022-03-08 21:30:40|663|659.36|663|659.36|663|659.36|662.9|659.26|0
1646775050000|2022-03-08 21:30:50|662.9|659.26|663.1|659.46|663.2|659.56|662.9|659.26|0
1646775060000|2022-03-08 21:31:00|662.9|659.26|662.59|658.95|662.9|659.26|662.59|658.95|0
1646775070000|2022-03-08 21:31:10|662.69|659.05|662.9|659.26|662.9|659.26|662.69|659.05|0
1646775080000|2022-03-08 21:31:20|662.69|659.05|662.79|659.15|662.9|659.26|662.69|659.05|0
1646775090000|2022-03-08 21:31:30|662.9|659.26|663.2|659.56|663.2|659.56|662.9|659.26|0
1646775100000|2022-03-08 21:31:40|663.4|659.76|663.4|659.76|663.4|659.76|663.4|659.76|0
1646775110000|2022-03-08 21:31:50|663.2|659.56|663.31|659.67|663.31|659.67|663.2|659.56|0
1646775130000|2022-03-08 21:32:10|663.2|659.56|663.4|659.76|663.4|659.76|663.1|659.46|0
1646775140000|2022-03-08 21:32:20|663.2|659.56|663.4|659.76|663.4|659.76|663.2|659.56|0
1646775150000|2022-03-08 21:32:30|663.2|659.56|663.2|659.56|663.4|659.76|663.2|659.56|0
1646775170000|2022-03-08 21:32:50|663.31|659.67|663|659.36|663.31|659.67|663|659.36|0
1646775180000|2022-03-08 21:33:00|663.1|659.46|662.9|659.26|663.1|659.46|662.69|659.05|0
1646775190000|2022-03-08 21:33:10|663|659.36|663|659.36|663|659.36|663|659.36|0
1646775210000|2022-03-08 21:33:30|663.1|659.46|663.31|659.67|663.31|659.67|663.1|659.46|0
1646775220000|2022-03-08 21:33:40|664.12|660.48|664.22|660.58|664.42|660.78|664.12|660.48|0
1646775230000|2022-03-08 21:33:50|664.42|660.78|664.22|660.58|664.42|660.78|664.22|660.58|0
1646775250000|2022-03-08 21:34:10|663.81|660.17|663.61|659.97|663.81|660.17|663.61|659.97|0
1646775260000|2022-03-08 21:34:20|663.71|660.07|663.2|659.56|663.71|660.07|663.2|659.56|0
1646775270000|2022-03-08 21:34:30|663.1|659.46|663.81|660.17|663.92|660.28|663.1|659.46|0
1646775280000|2022-03-08 21:34:40|663.92|660.28|663.81|660.17|664.02|660.38|663.81|660.17|0
1646775290000|2022-03-08 21:34:50|663.92|660.28|664.02|660.38|664.02|660.38|663.92|660.28|0
1646775300000|2022-03-08 21:35:00|664.22|660.58|663.81|660.17|664.33|660.69|663.81|660.17|0
1646775310000|2022-03-08 21:35:10|663.92|660.28|663.92|660.28|663.92|660.28|663.92|660.28|0
1646775320000|2022-03-08 21:35:20|664.12|660.48|663.92|660.28|664.12|660.48|663.92|660.28|0
1646775330000|2022-03-08 21:35:30|664.02|660.38|664.22|660.58|664.22|660.58|663.92|660.28|0
1646775340000|2022-03-08 21:35:40|663.92|660.28|663.81|660.17|663.92|660.28|663.71|660.07|0
1646775350000|2022-03-08 21:35:50|663.92|660.28|663.61|659.97|663.92|660.28|663.61|659.97|0
1646775360000|2022-03-08 21:36:00|663.4|659.76|662.99|659.35|663.4|659.76|662.99|659.35|0
1646775370000|2022-03-08 21:36:10|663.1|659.46|663.1|659.46|663.1|659.46|662.99|659.35|0
1646775380000|2022-03-08 21:36:20|663.2|659.56|663.2|659.56|663.2|659.56|663.2|659.56|0
1646775390000|2022-03-08 21:36:30|663.3|659.66|663.4|659.76|663.4|659.76|663.3|659.66|0
1646775400000|2022-03-08 21:36:40|663.61|659.97|663.51|659.87|663.61|659.97|663.4|659.76|0
1646775410000|2022-03-08 21:36:50|663.92|660.28|663.92|660.28|663.92|660.28|663.92|660.28|0
1646775420000|2022-03-08 21:37:00|663.81|660.17|664.22|660.58|664.22|660.58|663.71|660.07|0
1646775430000|2022-03-08 21:37:10|664.33|660.69|664.33|660.69|664.42|660.78|664.22|660.58|0
1646775440000|2022-03-08 21:37:20|664.22|660.58|664.12|660.48|664.22|660.58|664.12|660.48|0
1646775450000|2022-03-08 21:37:30|664.22|660.58|664.12|660.48|664.22|660.58|664.12|660.48|0
1646775460000|2022-03-08 21:37:40|663.92|660.28|664.02|660.38|664.02|660.38|663.92|660.28|0
1646775470000|2022-03-08 21:37:50|663.81|660.17|663.92|660.28|663.92|660.28|663.81|660.17|0
1646775480000|2022-03-08 21:38:00|664.02|660.38|664.02|660.38|664.02|660.38|664.02|660.38|0
1646775490000|2022-03-08 21:38:10|664.01|660.37|664.01|660.37|664.01|660.37|664.01|660.37|0
1646775500000|2022-03-08 21:38:20|663.92|660.28|663.81|660.17|663.92|660.28|663.81|660.17|0
1646775510000|2022-03-08 21:38:30|663.92|660.28|663.51|659.87|663.92|660.28|663.51|659.87|0
1646775520000|2022-03-08 21:38:40|663.4|659.76|663.4|659.76|663.4|659.76|663.4|659.76|0
1646775530000|2022-03-08 21:38:50|663.61|659.97|663.61|659.97|663.61|659.97|663.61|659.97|0
1646775540000|2022-03-08 21:39:00|663.71|660.07|663.92|660.28|663.92|660.28|663.61|659.97|0
1646775550000|2022-03-08 21:39:10|664.01|660.37|664.22|660.58|664.22|660.58|664.01|660.37|0
1646775560000|2022-03-08 21:39:20|664.42|660.78|664.42|660.78|664.42|660.78|664.42|660.78|0
1646775570000|2022-03-08 21:39:30|664.53|660.89|664.63|660.99|664.63|660.99|664.42|660.78|0
1646775580000|2022-03-08 21:39:40|664.42|660.78|664.42|660.78|664.42|660.78|664.42|660.78|0
1646775590000|2022-03-08 21:39:50|664.63|660.99|664.83|661.19|664.83|661.19|664.63|660.99|0
1646775600000|2022-03-08 21:40:00|664.63|660.99|664.22|660.58|664.63|660.99|664.22|660.58|0
1646775610000|2022-03-08 21:40:10|664.42|660.78|664.63|660.99|664.63|660.99|664.42|660.78|0
1646775620000|2022-03-08 21:40:20|664.83|661.19|664.83|661.19|664.83|661.19|664.83|661.19|0
1646775630000|2022-03-08 21:40:30|664.32|660.68|664.83|661.19|664.83|661.19|664.22|660.58|0
1646775640000|2022-03-08 21:40:40|665.04|661.4|665.04|661.4|665.04|661.4|665.04|661.4|0
1646775650000|2022-03-08 21:40:50|665.14|661.5|664.83|661.19|665.24|661.6|664.83|661.19|0
1646775660000|2022-03-08 21:41:00|665.04|661.4|665.04|661.4|665.14|661.5|665.04|661.4|0
1646775670000|2022-03-08 21:41:10|665.24|661.6|665.14|661.5|665.24|661.6|665.14|661.5|0
1646775680000|2022-03-08 21:41:20|665.04|661.4|665.04|661.4|665.14|661.5|665.04|661.4|0
1646775690000|2022-03-08 21:41:30|665.24|661.6|665.35|661.71|665.44|661.8|665.24|661.6|0
1646775700000|2022-03-08 21:41:40|665.24|661.6|665.24|661.6|665.24|661.6|665.04|661.4|0
1646775710000|2022-03-08 21:41:50|665.04|661.4|665.24|661.6|665.24|661.6|665.04|661.4|0
1646775720000|2022-03-08 21:42:00|665.04|661.4|665.44|661.8|665.44|661.8|665.04|661.4|0
1646775730000|2022-03-08 21:42:10|665.35|661.71|665.44|661.8|665.44|661.8|665.35|661.71|0
1646775740000|2022-03-08 21:42:20|665.65|662.01|665.65|662.01|665.65|662.01|665.65|662.01|0
1646775750000|2022-03-08 21:42:30|665.85|662.21|665.85|662.21|665.85|662.21|665.85|662.21|0
1646775760000|2022-03-08 21:42:40|666.06|662.42|666.06|662.42|666.06|662.42|665.85|662.21|0
1646775770000|2022-03-08 21:42:50|666.26|662.62|664.42|660.78|666.26|662.62|664.42|660.78|0
1646775780000|2022-03-08 21:43:00|664.53|660.89|664.42|660.78|664.53|660.89|664.42|660.78|0
1646775790000|2022-03-08 21:43:10|664.53|660.89|665.04|661.4|665.04|661.4|664.53|660.89|0
1646775800000|2022-03-08 21:43:20|664.94|661.3|665.04|661.4|665.04|661.4|664.94|661.3|0
1646775810000|2022-03-08 21:43:30|665.14|661.5|665.65|662.01|665.65|662.01|665.14|661.5|0
1646775830000|2022-03-08 21:43:50|665.85|662.21|665.24|661.6|665.85|662.21|665.24|661.6|0
1646775840000|2022-03-08 21:44:00|665.04|661.4|664.83|661.19|665.04|661.4|664.83|661.19|0
1646775850000|2022-03-08 21:44:10|665.04|661.4|665.04|661.4|665.04|661.4|665.04|661.4|0
1646775860000|2022-03-08 21:44:20|665.24|661.6|665.04|661.4|665.24|661.6|665.04|661.4|0
1646775870000|2022-03-08 21:44:30|665.24|661.6|665.44|661.8|665.44|661.8|665.24|661.6|0
1646775880000|2022-03-08 21:44:40|665.65|662.01|665.65|662.01|665.65|662.01|665.65|662.01|0
1646775900000|2022-03-08 21:45:00|665.44|661.8|665.35|661.71|665.44|661.8|665.03|661.39|0
1646775910000|2022-03-08 21:45:10|665.24|661.6|665.24|661.6|665.24|661.6|665.24|661.6|0
1646775920000|2022-03-08 21:45:20|665.35|661.71|665.35|661.71|665.35|661.71|665.35|661.71|0
1646775930000|2022-03-08 21:45:30|665.24|661.6|665.65|662.01|665.65|662.01|665.24|661.6|0
1646775970000|2022-03-08 21:46:10|666.06|662.42|666.06|662.42|666.06|662.42|666.06|662.42|0
1646775980000|2022-03-08 21:46:20|666.16|662.52|666.06|662.42|666.16|662.52|666.06|662.42|0
1646775990000|2022-03-08 21:46:30|666.16|662.52|666.06|662.42|666.16|662.52|666.06|662.42|0
1646776000000|2022-03-08 21:46:40|665.85|662.21|665.85|662.21|665.85|662.21|665.85|662.21|0
1646776010000|2022-03-08 21:46:50|665.65|662.01|665.55|661.91|665.65|662.01|665.44|661.8|0
1646776020000|2022-03-08 21:47:00|665.65|662.01|665.85|662.21|665.85|662.21|665.65|662.01|0
1646776030000|2022-03-08 21:47:10|666.06|662.42|665.85|662.21|666.06|662.42|665.85|662.21|0
1646776040000|2022-03-08 21:47:20|665.96|662.32|666.06|662.42|666.06|662.42|665.96|662.32|0
1646776060000|2022-03-08 21:47:40|665.85|662.21|665.44|661.8|665.85|662.21|665.44|661.8|0
1646776070000|2022-03-08 21:47:50|665.55|661.91|665.55|661.91|665.55|661.91|665.55|661.91|0
1646776080000|2022-03-08 21:48:00|665.44|661.8|665.24|661.6|665.44|661.8|665.24|661.6|0
1646776090000|2022-03-08 21:48:10|665.44|661.8|665.34|661.7|665.44|661.8|665.34|661.7|0
1646776100000|2022-03-08 21:48:20|665.55|661.91|665.44|661.8|665.55|661.91|665.44|661.8|0
1646776110000|2022-03-08 21:48:30|665.24|661.6|665.44|661.8|665.44|661.8|665.24|661.6|0
1646776120000|2022-03-08 21:48:40|665.55|661.91|665.65|662.01|665.65|662.01|665.44|661.8|0
1646776130000|2022-03-08 21:48:50|665.03|661.39|664.63|660.99|665.14|661.5|664.63|660.99|0
1646776140000|2022-03-08 21:49:00|664.22|660.58|663.91|660.27|664.22|660.58|663.91|660.27|0
1646776150000|2022-03-08 21:49:10|664.22|660.58|664.01|660.37|664.22|660.58|664.01|660.37|0
1646776160000|2022-03-08 21:49:20|663.81|660.17|663.4|659.76|663.81|660.17|663.4|659.76|0
1646776170000|2022-03-08 21:49:30|663.19|659.55|663.19|659.55|663.19|659.55|662.99|659.35|0
1646776190000|2022-03-08 21:49:50|663.1|659.46|662.48|658.84|663.1|659.46|662.48|658.84|0
1646776200000|2022-03-08 21:50:00|662.99|659.35|663.1|659.46|663.1|659.46|662.69|659.05|0
1646776210000|2022-03-08 21:50:10|662.99|659.35|662.48|658.84|662.99|659.35|662.48|658.84|0
1646776230000|2022-03-08 21:50:30|662.38|658.74|662.17|658.53|662.38|658.74|662.17|658.53|0
1646776240000|2022-03-08 21:50:40|662.08|658.44|661.06|657.42|662.08|658.44|660.75|657.11|0
1646776250000|2022-03-08 21:50:50|661.26|657.62|661.26|657.62|661.36|657.72|661.26|657.62|0
1646776260000|2022-03-08 21:51:00|661.36|657.72|660.75|657.11|661.36|657.72|660.75|657.11|0
1646776270000|2022-03-08 21:51:10|660.85|657.21|660.75|657.11|660.85|657.21|660.65|657.01|0
1646776280000|2022-03-08 21:51:20|660.65|657.01|660.44|656.8|660.65|657.01|660.34|656.7|0
1646776290000|2022-03-08 21:51:30|660.54|656.9|660.24|656.6|660.54|656.9|660.13|656.49|0
1646776300000|2022-03-08 21:51:40|660.34|656.7|660.13|656.49|660.34|656.7|660.13|656.49|0
1646776310000|2022-03-08 21:51:50|660.65|657.01|660.65|657.01|660.65|657.01|660.65|657.01|0
1646776320000|2022-03-08 21:52:00|660.54|656.9|660.34|656.7|660.54|656.9|660.24|656.6|0
1646776330000|2022-03-08 21:52:10|660.24|656.6|661.56|657.92|661.67|658.03|660.24|656.6|0
1646776340000|2022-03-08 21:52:20|662.08|658.44|662.38|658.74|662.38|658.74|661.77|658.13|0
1646776350000|2022-03-08 21:52:30|662.17|658.53|662.58|658.94|662.58|658.94|662.17|658.53|0
1646776360000|2022-03-08 21:52:40|662.99|659.35|662.38|658.74|662.99|659.35|662.38|658.74|0
1646776370000|2022-03-08 21:52:50|661.87|658.23|661.87|658.23|662.48|658.84|661.87|658.23|0
1646776380000|2022-03-08 21:53:00|661.46|657.82|661.67|658.03|661.67|658.03|660.95|657.31|0
1646776390000|2022-03-08 21:53:10|661.77|658.13|662.69|659.05|662.69|659.05|661.77|658.13|0
1646776400000|2022-03-08 21:53:20|662.89|659.25|662.79|659.15|662.89|659.25|662.58|658.94|0
1646776410000|2022-03-08 21:53:30|662.69|659.05|662.69|659.05|662.79|659.15|662.38|658.74|0
1646776420000|2022-03-08 21:53:40|662.58|658.94|662.58|658.94|662.58|658.94|662.58|658.94|0
1646776430000|2022-03-08 21:53:50|662.48|658.84|662.89|659.25|662.89|659.25|662.48|658.84|0
1646776440000|2022-03-08 21:54:00|662.69|659.05|662.69|659.05|662.69|659.05|662.69|659.05|0
1646776450000|2022-03-08 21:54:10|662.58|658.94|662.48|658.84|662.58|658.94|662.48|658.84|0
1646776460000|2022-03-08 21:54:20|662.58|658.94|662.58|658.94|662.58|658.94|662.58|658.94|0
1646776470000|2022-03-08 21:54:30|662.38|658.74|662.07|658.43|662.38|658.74|662.07|658.43|0
1646776480000|2022-03-08 21:54:40|662.17|658.53|662.48|658.84|662.48|658.84|662.07|658.43|0
1646776490000|2022-03-08 21:54:50|662.58|658.94|662.38|658.74|662.58|658.94|662.38|658.74|0
1646776500000|2022-03-08 21:55:00|662.28|658.64|662.28|658.64|662.28|658.64|662.17|658.53|0
1646776510000|2022-03-08 21:55:10|662.17|658.53|662.38|658.74|662.38|658.74|662.17|658.53|0
1646776520000|2022-03-08 21:55:20|662.28|658.64|662.58|658.94|662.58|658.94|662.28|658.64|0
1646776530000|2022-03-08 21:55:30|662.48|658.84|662.89|659.25|662.89|659.25|662.48|658.84|0
1646776540000|2022-03-08 21:55:40|662.99|659.35|663.1|659.46|663.1|659.46|662.99|659.35|0
1646776550000|2022-03-08 21:55:50|663.3|659.66|663.6|659.96|663.6|659.96|663.3|659.66|0
1646776560000|2022-03-08 21:56:00|663.71|660.07|663.6|659.96|663.71|660.07|663.6|659.96|0
1646776570000|2022-03-08 21:56:10|663.91|660.27|664.21|660.57|664.21|660.57|663.81|660.17|0
1646776580000|2022-03-08 21:56:20|663.91|660.27|663.91|660.27|664.01|660.37|663.91|660.27|0
1646776590000|2022-03-08 21:56:30|663.81|660.17|663.5|659.86|663.81|660.17|663.5|659.86|0
1646776600000|2022-03-08 21:56:40|663.19|659.55|662.89|659.25|663.19|659.55|662.89|659.25|0
1646776610000|2022-03-08 21:56:50|663.09|659.45|663.6|659.96|663.6|659.96|663.09|659.45|0
1646776620000|2022-03-08 21:57:00|663.5|659.86|663.91|660.27|663.91|660.27|663.4|659.76|0
1646776630000|2022-03-08 21:57:10|663.19|659.55|663.3|659.66|663.3|659.66|662.99|659.35|0
1646776640000|2022-03-08 21:57:20|663.4|659.76|663.81|660.17|663.81|660.17|663.4|659.76|0
1646776650000|2022-03-08 21:57:30|663.71|660.07|663.5|659.86|663.71|660.07|663.5|659.86|0
1646776660000|2022-03-08 21:57:40|663.4|659.76|662.89|659.25|663.4|659.76|662.89|659.25|0
1646776680000|2022-03-08 21:58:00|663.4|659.76|663.19|659.55|663.4|659.76|663.19|659.55|0
1646776690000|2022-03-08 21:58:10|663.4|659.76|662.99|659.35|663.4|659.76|662.99|659.35|0
1646776700000|2022-03-08 21:58:20|662.78|659.14|662.38|658.74|662.78|659.14|662.38|658.74|0
1646776710000|2022-03-08 21:58:30|662.28|658.64|661.76|658.12|662.28|658.64|661.76|658.12|0
1646776720000|2022-03-08 21:58:40|661.56|657.92|661.46|657.82|661.56|657.92|661.36|657.72|0
1646776730000|2022-03-08 21:58:50|661.36|657.72|661.67|658.03|661.76|658.12|661.36|657.72|0
1646776740000|2022-03-08 21:59:00|661.56|657.92|661.46|657.82|661.56|657.92|661.46|657.82|0
1646776750000|2022-03-08 21:59:10|661.56|657.92|661.36|657.72|661.56|657.92|661.36|657.72|0
1646776760000|2022-03-08 21:59:20|661.46|657.82|661.67|658.03|661.67|658.03|661.36|657.72|0
1646776770000|2022-03-08 21:59:30|661.97|658.33|661.67|658.03|661.97|658.33|661.67|658.03|0
1646776780000|2022-03-08 21:59:40|661.56|657.92|661.56|657.92|661.56|657.92|661.56|657.92|0
1646776790000|2022-03-08 21:59:50|661.87|658.23|663.09|659.45|663.09|659.45|661.87|658.23|0
1646776800000|2022-03-08 22:00:00|662.69|659.05|663.13|659.49|663.13|659.49|662.69|659.05|0
1646776810000|2022-03-08 22:00:10|663.1|659.46|663.1|659.46|663.1|659.46|663.1|659.46|0
1646776820000|2022-03-08 22:00:20|663.43|659.79|663.16|659.52|663.43|659.79|663.16|659.52|0
1646776830000|2022-03-08 22:00:30|663.25|659.61|663.25|659.61|663.25|659.61|663.25|659.61|0
1646776840000|2022-03-08 22:00:40|663.16|659.52|663.1|659.46|663.16|659.52|663.1|659.46|0
1646776870000|2022-03-08 22:01:10|663.13|659.49|663.13|659.49|663.13|659.49|663.13|659.49|0
1646776900000|2022-03-08 22:01:40|663.07|659.43|663.07|659.43|663.07|659.43|663.07|659.43|0
1646776920000|2022-03-08 22:02:00|663.13|659.49|663.13|659.49|663.13|659.49|663.13|659.49|0
1646776930000|2022-03-08 22:02:10|663.1|659.46|663.07|659.43|663.1|659.46|663.07|659.43|0
1646776940000|2022-03-08 22:02:20|663.1|659.46|663.07|659.43|663.1|659.46|663.07|659.43|0
1646776960000|2022-03-08 22:02:40|663.1|659.46|663.22|659.58|663.22|659.58|663.1|659.46|0
1646777020000|2022-03-08 22:03:40|663.1|659.46|663.01|659.37|663.1|659.46|663.01|659.37|0
1646777030000|2022-03-08 22:03:50|663.07|659.43|663.04|659.4|663.07|659.43|663.04|659.4|0
1646777040000|2022-03-08 22:04:00|662.86|659.22|662.83|659.19|662.86|659.22|662.83|659.19|0
1646777070000|2022-03-08 22:04:30|662.95|659.31|662.95|659.31|662.95|659.31|662.95|659.31|0
1646777090000|2022-03-08 22:04:50|662.92|659.28|662.81|659.17|662.92|659.28|662.81|659.17|0
1646777110000|2022-03-08 22:05:10|662.98|659.34|663.04|659.4|663.04|659.4|662.98|659.34|0
1646777130000|2022-03-08 22:05:30|662.98|659.34|662.98|659.34|662.98|659.34|662.98|659.34|0
1646777140000|2022-03-08 22:05:40|662.92|659.28|663.1|659.46|663.1|659.46|662.92|659.28|0
1646777160000|2022-03-08 22:06:00|663.07|659.43|663.07|659.43|663.07|659.43|663.07|659.43|0
1646777170000|2022-03-08 22:06:10|663.16|659.52|663.16|659.52|663.16|659.52|663.16|659.52|0
1646777180000|2022-03-08 22:06:20|663.19|659.55|663.19|659.55|663.19|659.55|663.19|659.55|0
1646777190000|2022-03-08 22:06:30|663.16|659.52|663.16|659.52|663.16|659.52|663.16|659.52|0
1646777210000|2022-03-08 22:06:50|663.31|659.67|663.31|659.67|663.31|659.67|663.31|659.67|0
1646777230000|2022-03-08 22:07:10|663.9|660.26|663.9|660.26|663.9|660.26|663.9|660.26|0
1646777240000|2022-03-08 22:07:20|664.05|660.41|663.9|660.26|664.05|660.41|663.9|660.26|0
1646777360000|2022-03-08 22:09:20|664.19|660.55|664.19|660.55|664.19|660.55|664.19|660.55|0
1646777400000|2022-03-08 22:10:00|664.17|660.53|664.17|660.53|664.17|660.53|664.17|660.53|0
1646777470000|2022-03-08 22:11:10|663.9|660.26|663.9|660.26|663.9|660.26|663.9|660.26|0
1646777480000|2022-03-08 22:11:20|663.99|660.35|663.99|660.35|663.99|660.35|663.99|660.35|0
1646777490000|2022-03-08 22:11:30|664.01|660.37|664.01|660.37|664.01|660.37|664.01|660.37|0
1646777500000|2022-03-08 22:11:40|663.81|660.17|663.81|660.17|663.81|660.17|663.81|660.17|0
1646777510000|2022-03-08 22:11:50|663.57|659.93|663.63|659.99|663.63|659.99|663.57|659.93|0
1646777540000|2022-03-08 22:12:20|663.52|659.88|663.52|659.88|663.52|659.88|663.52|659.88|0
1646777550000|2022-03-08 22:12:30|663.9|660.26|663.9|660.26|663.9|660.26|663.9|660.26|0
1646777560000|2022-03-08 22:12:40|663.48|659.84|663.22|659.58|663.52|659.88|663.22|659.58|0
1646777580000|2022-03-08 22:13:00|663.13|659.49|662.92|659.28|663.13|659.49|662.92|659.28|0
1646777590000|2022-03-08 22:13:10|663.13|659.49|664.17|660.53|664.17|660.53|663.13|659.49|0
1646777600000|2022-03-08 22:13:20|663.16|659.52|662.71|659.07|663.16|659.52|662.71|659.07|0
1646777610000|2022-03-08 22:13:30|662.41|658.77|662.71|659.07|662.92|659.28|662.41|658.77|0
1646777640000|2022-03-08 22:14:00|662.56|658.92|662.71|659.07|662.71|659.07|662.56|658.92|0
1646777650000|2022-03-08 22:14:10|662.59|658.95|662.74|659.1|663.81|660.17|662.59|658.95|0
1646777670000|2022-03-08 22:14:30|663.01|659.37|663.01|659.37|663.01|659.37|663.01|659.37|0
1646777680000|2022-03-08 22:14:40|663.22|659.58|663.22|659.58|663.22|659.58|663.22|659.58|0
1646777720000|2022-03-08 22:15:20|663.13|659.49|663.13|659.49|663.13|659.49|663.13|659.49|0
1646777730000|2022-03-08 22:15:30|663.57|659.93|663.63|659.99|663.63|659.99|663.57|659.93|0
1646777830000|2022-03-08 22:17:10|663.1|659.46|663.1|659.46|663.1|659.46|663.1|659.46|0
1646777840000|2022-03-08 22:17:20|663.52|659.88|663.52|659.88|663.52|659.88|663.52|659.88|0
1646777880000|2022-03-08 22:18:00|663.06|659.42|663.52|659.88|663.52|659.88|663.06|659.42|0
1646777900000|2022-03-08 22:18:20|663.46|659.82|662.95|659.31|663.46|659.82|662.95|659.31|0
1646777910000|2022-03-08 22:18:30|663.13|659.49|663.13|659.49|663.13|659.49|663.13|659.49|0
1646777920000|2022-03-08 22:18:40|663.24|659.6|663.24|659.6|663.24|659.6|663.24|659.6|0
1646777940000|2022-03-08 22:19:00|663.22|659.58|663.57|659.93|663.57|659.93|663.22|659.58|0
1646777970000|2022-03-08 22:19:30|663.13|659.49|663.13|659.49|663.13|659.49|663.13|659.49|0
1646777980000|2022-03-08 22:19:40|663.6|659.96|663.04|659.4|663.6|659.96|663.04|659.4|0
1646778000000|2022-03-08 22:20:00|662.92|659.28|663.57|659.93|663.57|659.93|662.92|659.28|0
1646778010000|2022-03-08 22:20:10|663.6|659.96|663.6|659.96|663.6|659.96|663.6|659.96|0
1646778040000|2022-03-08 22:20:40|663.13|659.49|663.13|659.49|663.13|659.49|663.13|659.49|0
1646778070000|2022-03-08 22:21:10|663.16|659.52|663.16|659.52|663.16|659.52|663.16|659.52|0
1646778080000|2022-03-08 22:21:20|662.71|659.07|662.71|659.07|662.71|659.07|662.71|659.07|0
1646778100000|2022-03-08 22:21:40|662.41|658.77|662.41|658.77|662.41|658.77|662.41|658.77|0
1646778110000|2022-03-08 22:21:50|662.92|659.28|663.57|659.93|663.57|659.93|662.92|659.28|0
1646778120000|2022-03-08 22:22:00|662.71|659.07|662.71|659.07|662.71|659.07|662.71|659.07|0
1646778160000|2022-03-08 22:22:40|662.56|658.92|662.56|658.92|662.56|658.92|662.56|658.92|0
1646778180000|2022-03-08 22:23:00|662.71|659.07|662.71|659.07|662.71|659.07|662.71|659.07|0
1646778190000|2022-03-08 22:23:10|662.59|658.95|662.59|658.95|662.59|658.95|662.59|658.95|0
1646778200000|2022-03-08 22:23:20|662.74|659.1|662.74|659.1|662.74|659.1|662.74|659.1|0
1646778210000|2022-03-08 22:23:30|663.51|659.87|663.51|659.87|663.51|659.87|663.51|659.87|0
1646778250000|2022-03-08 22:24:10|663.01|659.37|663.01|659.37|663.01|659.37|663.01|659.37|0
1646778260000|2022-03-08 22:24:20|663.22|659.58|663.22|659.58|663.22|659.58|663.22|659.58|0
1646778270000|2022-03-08 22:24:30|663.63|659.99|663.63|659.99|663.63|659.99|663.63|659.99|0
1646778300000|2022-03-08 22:25:00|663.84|660.2|663.84|660.2|663.84|660.2|663.84|660.2|0
1646778320000|2022-03-08 22:25:20|663.13|659.49|663.13|659.49|663.13|659.49|663.13|659.49|0
1646778340000|2022-03-08 22:25:40|663.1|659.46|663.1|659.46|663.1|659.46|663.1|659.46|0
1646778350000|2022-03-08 22:25:50|663.06|659.42|663.57|659.93|663.92|660.28|662.95|659.31|0
1646778360000|2022-03-08 22:26:00|663.6|659.96|663.6|659.96|663.6|659.96|663.6|659.96|0
1646778380000|2022-03-08 22:26:20|664.13|660.49|664.13|660.49|664.13|660.49|664.13|660.49|0
1646778390000|2022-03-08 22:26:30|663.57|659.93|663.57|659.93|663.57|659.93|663.57|659.93|0
1646778420000|2022-03-08 22:27:00|664.1|660.46|664.1|660.46|664.1|660.46|664.1|660.46|0
1646778440000|2022-03-08 22:27:20|663.51|659.87|663.51|659.87|663.51|659.87|663.51|659.87|0
1646778460000|2022-03-08 22:27:40|664.07|660.43|663.51|659.87|664.07|660.43|663.51|659.87|0
1646778470000|2022-03-08 22:27:50|663.63|659.99|663.63|659.99|663.63|659.99|663.63|659.99|0
1646778480000|2022-03-08 22:28:00|663.84|660.2|663.84|660.2|663.84|660.2|663.84|660.2|0
1646778490000|2022-03-08 22:28:10|664.04|660.4|664.04|660.4|664.04|660.4|664.04|660.4|0
1646778510000|2022-03-08 22:28:30|663.92|660.28|663.92|660.28|663.92|660.28|663.92|660.28|0
1646778540000|2022-03-08 22:29:00|664.13|660.49|664.13|660.49|664.13|660.49|664.13|660.49|0
1646778550000|2022-03-08 22:29:10|664.07|660.43|664.04|660.4|664.07|660.43|664.04|660.4|0
1646778570000|2022-03-08 22:29:30|664.1|660.46|664.1|660.46|664.1|660.46|664.1|660.46|0
1646778590000|2022-03-08 22:29:50|664.07|660.43|664.04|660.4|664.07|660.43|664.04|660.4|0
1646778600000|2022-03-08 22:30:00|663.92|660.28|664.07|660.43|664.07|660.43|663.92|660.28|0
1646778620000|2022-03-08 22:30:20|663.89|660.25|663.89|660.25|663.89|660.25|663.89|660.25|0
1646778630000|2022-03-08 22:30:30|663.92|660.28|664.01|660.37|664.01|660.37|663.92|660.28|0
1646778660000|2022-03-08 22:31:00|664.04|660.4|664.04|660.4|664.04|660.4|664.04|660.4|0
1646778710000|2022-03-08 22:31:50|664.34|660.7|664.34|660.7|664.34|660.7|664.34|660.7|0
1646778720000|2022-03-08 22:32:00|664.31|660.67|664.31|660.67|664.31|660.67|664.31|660.67|0
1646778730000|2022-03-08 22:32:10|664.28|660.64|664.07|660.43|664.28|660.64|664.07|660.43|0
1646778740000|2022-03-08 22:32:20|664.04|660.4|663.89|660.25|664.1|660.46|663.89|660.25|0
1646778750000|2022-03-08 22:32:30|664.01|660.37|664.28|660.64|664.28|660.64|664.01|660.37|0
1646778840000|2022-03-08 22:34:00|664.25|660.61|664.25|660.61|664.25|660.61|664.25|660.61|0
1646778850000|2022-03-08 22:34:10|664.22|660.58|664.22|660.58|664.22|660.58|664.22|660.58|0
1646778870000|2022-03-08 22:34:30|664.19|660.55|664.19|660.55|664.19|660.55|664.19|660.55|0
1646778890000|2022-03-08 22:34:50|664.16|660.52|664.16|660.52|664.16|660.52|664.16|660.52|0
1646778960000|2022-03-08 22:36:00|664.6|660.96|664.6|660.96|664.6|660.96|664.6|660.96|0
1646778970000|2022-03-08 22:36:10|664.64|661|664.76|661.12|664.76|661.12|664.64|661|0
1646779010000|2022-03-08 22:36:50|664.73|661.09|664.73|661.09|664.73|661.09|664.73|661.09|0
1646779080000|2022-03-08 22:38:00|664.69|661.05|664.69|661.05|664.69|661.05|664.69|661.05|0
1646779130000|2022-03-08 22:38:50|664.67|661.03|664.67|661.03|664.67|661.03|664.67|661.03|0
1646779150000|2022-03-08 22:39:10|664.64|661|664.64|661|664.64|661|664.64|661|0
1646779160000|2022-03-08 22:39:20|664.6|660.96|664.6|660.96|664.6|660.96|664.6|660.96|0
1646779180000|2022-03-08 22:39:40|664.64|661|664.64|661|664.64|661|664.64|661|0
1646779270000|2022-03-08 22:41:10|664.63|660.99|664.63|660.99|664.63|660.99|664.63|660.99|0
1646779350000|2022-03-08 22:42:30|664.72|661.08|664.72|661.08|664.72|661.08|664.72|661.08|0
1646779360000|2022-03-08 22:42:40|664.81|661.17|664.81|661.17|664.81|661.17|664.81|661.17|0
1646779370000|2022-03-08 22:42:50|664.9|661.26|664.72|661.08|664.9|661.26|664.72|661.08|0
1646779410000|2022-03-08 22:43:30|664.76|661.12|664.76|661.12|664.76|661.12|664.76|661.12|0
1646779420000|2022-03-08 22:43:40|664.72|661.08|664.72|661.08|664.72|661.08|664.72|661.08|0
1646779630000|2022-03-08 22:47:10|664.76|661.12|664.76|661.12|664.76|661.12|664.76|661.12|0
1646779640000|2022-03-08 22:47:20|664.69|661.05|664.69|661.05|664.69|661.05|664.69|661.05|0
1646779660000|2022-03-08 22:47:40|664.67|661.03|664.67|661.03|664.67|661.03|664.67|661.03|0
1646779670000|2022-03-08 22:47:50|664.76|661.12|664.76|661.12|664.76|661.12|664.69|661.05|0
1646779680000|2022-03-08 22:48:00|664.72|661.08|664.76|661.12|664.76|661.12|664.72|661.08|0
1646779690000|2022-03-08 22:48:10|664.72|661.08|664.72|661.08|664.72|661.08|664.72|661.08|0
1646779700000|2022-03-08 22:48:20|664.6|660.96|664.6|660.96|664.6|660.96|664.6|660.96|0
1646779710000|2022-03-08 22:48:30|664.72|661.08|663.86|660.22|664.72|661.08|663.86|660.22|0
1646779720000|2022-03-08 22:48:40|663.83|660.19|663.86|660.22|663.86|660.22|663.83|660.19|0
1646779750000|2022-03-08 22:49:10|663.89|660.25|663.89|660.25|663.89|660.25|663.89|660.25|0
1646779830000|2022-03-08 22:50:30|664.51|660.87|664.04|660.4|664.58|660.94|664.04|660.4|0
1646779840000|2022-03-08 22:50:40|664|660.36|664|660.36|664|660.36|664|660.36|0
1646779850000|2022-03-08 22:50:50|664.07|660.43|664.04|660.4|664.07|660.43|664.04|660.4|0
1646779860000|2022-03-08 22:51:00|664|660.36|664|660.36|664|660.36|664|660.36|0
1646779880000|2022-03-08 22:51:20|664.04|660.4|664.31|660.67|664.31|660.67|664.04|660.4|0
1646779890000|2022-03-08 22:51:30|664.45|660.81|664.45|660.81|664.45|660.81|664.45|660.81|0
1646779910000|2022-03-08 22:51:50|664.48|660.84|664.48|660.84|664.48|660.84|664.48|660.84|0
1646779930000|2022-03-08 22:52:10|664.43|660.79|664.43|660.79|664.43|660.79|664.43|660.79|0
1646779950000|2022-03-08 22:52:30|664.48|660.84|664.48|660.84|664.48|660.84|664.48|660.84|0
1646779960000|2022-03-08 22:52:40|664.39|660.75|664.39|660.75|664.39|660.75|664.39|660.75|0
1646779990000|2022-03-08 22:53:10|664.36|660.72|664.36|660.72|664.36|660.72|664.36|660.72|0
1646780000000|2022-03-08 22:53:20|664.43|660.79|664.34|660.7|664.45|660.81|664.34|660.7|0
1646780010000|2022-03-08 22:53:30|664.51|660.87|664.51|660.87|664.51|660.87|664.51|660.87|0
1646780040000|2022-03-08 22:54:00|664.35|660.71|664.35|660.71|664.35|660.71|664.35|660.71|0
1646780050000|2022-03-08 22:54:10|664.29|660.65|664.29|660.65|664.29|660.65|664.29|660.65|0
1646780070000|2022-03-08 22:54:30|664.26|660.62|664.2|660.56|664.26|660.62|664.2|660.56|0
1646780090000|2022-03-08 22:54:50|664.17|660.53|664.2|660.56|664.2|660.56|664.17|660.53|0
1646780100000|2022-03-08 22:55:00|664.23|660.59|664.23|660.59|664.23|660.59|664.23|660.59|0
1646780110000|2022-03-08 22:55:10|664.2|660.56|664.26|660.62|664.26|660.62|664.2|660.56|0
1646780160000|2022-03-08 22:56:00|664.23|660.59|664.23|660.59|664.23|660.59|664.23|660.59|0
1646780180000|2022-03-08 22:56:20|664.26|660.62|664.26|660.62|664.26|660.62|664.26|660.62|0
1646780210000|2022-03-08 22:56:50|664.2|660.56|664.2|660.56|664.2|660.56|664.2|660.56|0
1646780220000|2022-03-08 22:57:00|664.17|660.53|664.17|660.53|664.17|660.53|664.17|660.53|0
1646780230000|2022-03-08 22:57:10|664.2|660.56|664.2|660.56|664.2|660.56|664.2|660.56|0
1646780240000|2022-03-08 22:57:20|664.26|660.62|664.26|660.62|664.26|660.62|664.26|660.62|0
1646780270000|2022-03-08 22:57:50|664.14|660.5|664.14|660.5|664.14|660.5|664.14|660.5|0
1646780290000|2022-03-08 22:58:10|664.2|660.56|664.2|660.56|664.2|660.56|664.2|660.56|0
1646780310000|2022-03-08 22:58:30|664.14|660.5|664.14|660.5|664.14|660.5|664.14|660.5|0
1646780330000|2022-03-08 22:58:50|664.26|660.62|664.26|660.62|664.26|660.62|664.26|660.62|0
1646780340000|2022-03-08 22:59:00|664.29|660.65|663.98|660.34|664.29|660.65|663.98|660.34|0
1646780350000|2022-03-08 22:59:10|664.1|660.46|664.1|660.46|664.1|660.46|664.1|660.46|0
1646780360000|2022-03-08 22:59:20|664.01|660.37|663.83|660.19|664.01|660.37|663.83|660.19|0
1646780370000|2022-03-08 22:59:30|663.67|660.03|663.5|659.86|663.67|660.03|663.5|659.86|0
1646780380000|2022-03-08 22:59:40|663.56|659.92|664.01|660.37|664.01|660.37|663.56|659.92|0
1646780390000|2022-03-08 22:59:50|663.53|659.89|663.53|659.89|663.53|659.89|663.53|659.89|0
1646780400000|2022-03-08 23:00:00|662.67|659.03|662.06|658.42|662.67|659.03|661.44|657.8|0
1646780410000|2022-03-08 23:00:10|660.93|657.29|660.52|656.88|660.93|657.29|660.22|656.58|0
1646780420000|2022-03-08 23:00:20|659.2|655.56|659.2|655.56|659.2|655.56|658.8|655.16|0
1646780430000|2022-03-08 23:00:30|658.59|654.95|658.18|654.54|659.41|655.77|658.18|654.54|0
1646780440000|2022-03-08 23:00:40|657.47|653.83|658.8|655.16|658.8|655.16|657.47|653.83|0
1646780450000|2022-03-08 23:00:50|659.2|655.56|659.3|655.66|659.41|655.77|658.59|654.95|0
1646780460000|2022-03-08 23:01:00|658.8|655.16|657.17|653.53|658.8|655.16|657.17|653.53|0
1646780470000|2022-03-08 23:01:10|656.96|653.32|657.17|653.53|657.17|653.53|656.96|653.32|0
1646780480000|2022-03-08 23:01:20|656.96|653.32|657.78|654.14|657.78|654.14|656.96|653.32|0
1646780490000|2022-03-08 23:01:30|657.57|653.93|657.78|654.14|657.98|654.34|657.57|653.93|0
1646780500000|2022-03-08 23:01:40|658.18|654.54|657.06|653.42|658.18|654.54|657.06|653.42|0
1646780510000|2022-03-08 23:01:50|657.47|653.83|657.37|653.73|657.47|653.83|657.17|653.53|0
1646780520000|2022-03-08 23:02:00|657.87|654.23|657.98|654.34|657.98|654.34|657.67|654.03|0
1646780530000|2022-03-08 23:02:10|657.67|654.03|657.47|653.83|657.67|654.03|657.47|653.83|0
1646780540000|2022-03-08 23:02:20|657.87|654.23|657.57|653.93|657.87|654.23|657.37|653.73|0
1646780550000|2022-03-08 23:02:30|657.47|653.83|657.37|653.73|657.57|653.93|657.37|653.73|0
1646780560000|2022-03-08 23:02:40|657.57|653.93|657.37|653.73|657.57|653.93|657.17|653.53|0
1646780570000|2022-03-08 23:02:50|657.47|653.83|657.57|653.93|657.57|653.93|657.47|653.83|0
1646780580000|2022-03-08 23:03:00|657.87|654.23|658.28|654.64|658.28|654.64|657.87|654.23|0
1646780590000|2022-03-08 23:03:10|658.89|655.25|658.49|654.85|658.89|655.25|658.28|654.64|0
1646780600000|2022-03-08 23:03:20|659.1|655.46|659.5|655.86|659.5|655.86|658.69|655.05|0
1646780610000|2022-03-08 23:03:30|659.3|655.66|659|655.36|659.41|655.77|659|655.36|0
1646780620000|2022-03-08 23:03:40|659.2|655.56|659.91|656.27|659.91|656.27|659.2|655.56|0
1646780630000|2022-03-08 23:03:50|660.11|656.47|660.11|656.47|660.11|656.47|660.11|656.47|0
1646780640000|2022-03-08 23:04:00|659.3|655.66|659.41|655.77|659.5|655.86|659.3|655.66|0
1646780650000|2022-03-08 23:04:10|659.2|655.56|659|655.36|659.2|655.56|659|655.36|0
1646780660000|2022-03-08 23:04:20|658.69|655.05|658.69|655.05|658.69|655.05|658.69|655.05|0
1646780670000|2022-03-08 23:04:30|658.79|655.15|659.1|655.46|659.1|655.46|658.79|655.15|0
1646780680000|2022-03-08 23:04:40|658.79|655.15|658.28|654.64|658.79|655.15|658.28|654.64|0
1646780690000|2022-03-08 23:04:50|658.08|654.44|657.57|653.93|658.08|654.44|657.57|653.93|0
1646780700000|2022-03-08 23:05:00|657.47|653.83|657.17|653.53|657.47|653.83|657.17|653.53|0
1646780710000|2022-03-08 23:05:10|657.06|653.42|657.57|653.93|657.57|653.93|657.06|653.42|0
1646780720000|2022-03-08 23:05:20|657.67|654.03|657.78|654.14|657.78|654.14|657.47|653.83|0
1646780730000|2022-03-08 23:05:30|657.98|654.34|657.98|654.34|658.39|654.75|657.98|654.34|0
1646780740000|2022-03-08 23:05:40|658.08|654.44|658.18|654.54|658.18|654.54|657.98|654.34|0
1646780750000|2022-03-08 23:05:50|658.39|654.75|658.08|654.44|658.48|654.84|657.98|654.34|0
1646780760000|2022-03-08 23:06:00|657.78|654.14|657.78|654.14|657.78|654.14|657.67|654.03|0
1646780770000|2022-03-08 23:06:10|657.87|654.23|657.98|654.34|658.08|654.44|657.87|654.23|0
1646780790000|2022-03-08 23:06:30|658.08|654.44|657.98|654.34|658.08|654.44|657.67|654.03|0
1646780800000|2022-03-08 23:06:40|657.87|654.23|657.67|654.03|657.87|654.23|657.67|654.03|0
1646780810000|2022-03-08 23:06:50|657.57|653.93|657.87|654.23|657.98|654.34|657.57|653.93|0
1646780820000|2022-03-08 23:07:00|658.28|654.64|658.39|654.75|658.39|654.75|658.28|654.64|0
1646780830000|2022-03-08 23:07:10|658.69|655.05|658.69|655.05|658.69|655.05|658.69|655.05|0
1646780840000|2022-03-08 23:07:20|658.79|655.15|658.48|654.84|658.79|655.15|658.39|654.75|0
1646780850000|2022-03-08 23:07:30|658.28|654.64|658.28|654.64|658.28|654.64|658.28|654.64|0
1646780860000|2022-03-08 23:07:40|658.39|654.75|658.48|654.84|658.48|654.84|658.39|654.75|0
1646780870000|2022-03-08 23:07:50|658.39|654.75|658.08|654.44|658.39|654.75|657.87|654.23|0
1646780880000|2022-03-08 23:08:00|658.18|654.54|658.39|654.75|658.48|654.84|658.18|654.54|0
1646780890000|2022-03-08 23:08:10|658.08|654.44|658.39|654.75|658.39|654.75|658.08|654.44|0
1646780910000|2022-03-08 23:08:30|658.69|655.05|658.08|654.44|658.69|655.05|658.08|654.44|0
1646780940000|2022-03-08 23:09:00|658.28|654.64|658.28|654.64|658.28|654.64|658.28|654.64|0
1646780950000|2022-03-08 23:09:10|658.48|654.84|658.48|654.84|658.48|654.84|658.48|654.84|0
1646780990000|2022-03-08 23:09:50|658.39|654.75|658.28|654.64|658.39|654.75|658.28|654.64|0
1646781020000|2022-03-08 23:10:20|658.48|654.84|658.89|655.25|658.89|655.25|658.48|654.84|0
1646781050000|2022-03-08 23:10:50|659.09|655.45|659.09|655.45|659.09|655.45|659.09|655.45|0
1646781060000|2022-03-08 23:11:00|659|655.36|659.09|655.45|659.09|655.45|659|655.36|0
1646781070000|2022-03-08 23:11:10|659|655.36|659.3|655.66|659.3|655.66|659|655.36|0
1646781080000|2022-03-08 23:11:20|659.5|655.86|659.7|656.06|659.7|656.06|659.5|655.86|0
1646781100000|2022-03-08 23:11:40|659.81|656.17|659.7|656.06|660.11|656.47|659.7|656.06|0
1646781110000|2022-03-08 23:11:50|659.61|655.97|659.4|655.76|659.61|655.97|659.4|655.76|0
1646781120000|2022-03-08 23:12:00|659.5|655.86|659.3|655.66|659.5|655.86|659.3|655.66|0
1646781130000|2022-03-08 23:12:10|659.5|655.86|659|655.36|659.5|655.86|659|655.36|0
1646781140000|2022-03-08 23:12:20|659.2|655.56|659.4|655.76|659.4|655.76|659.2|655.56|0
1646781150000|2022-03-08 23:12:30|659.5|655.86|659.2|655.56|659.5|655.86|659.2|655.56|0
1646781160000|2022-03-08 23:12:40|659.09|655.45|658.89|655.25|659.09|655.45|658.89|655.25|0
1646781170000|2022-03-08 23:12:50|658.48|654.84|658.08|654.44|658.79|655.15|658.08|654.44|0
1646781180000|2022-03-08 23:13:00|658.18|654.54|657.67|654.03|658.18|654.54|657.67|654.03|0
1646781190000|2022-03-08 23:13:10|657.37|653.73|657.46|653.82|657.46|653.82|657.26|653.62|0
1646781200000|2022-03-08 23:13:20|657.37|653.73|657.46|653.82|657.46|653.82|657.37|653.73|0
1646781210000|2022-03-08 23:13:30|657.67|654.03|657.26|653.62|657.87|654.23|657.26|653.62|0
1646781220000|2022-03-08 23:13:40|656.45|652.81|656.45|652.81|656.45|652.81|656.45|652.81|0
1646781240000|2022-03-08 23:14:00|656.85|653.21|656.85|653.21|656.85|653.21|656.85|653.21|0
1646781250000|2022-03-08 23:14:10|657.06|653.42|657.46|653.82|657.46|653.82|657.06|653.42|0
1646781260000|2022-03-08 23:14:20|657.26|653.62|657.26|653.62|657.26|653.62|657.16|653.52|0
1646781270000|2022-03-08 23:14:30|657.06|653.42|656.45|652.81|657.06|653.42|656.35|652.71|0
1646781280000|2022-03-08 23:14:40|656.65|653.01|656.65|653.01|656.65|653.01|656.65|653.01|0
1646781290000|2022-03-08 23:14:50|656.76|653.12|656.65|653.01|656.85|653.21|656.45|652.81|0
1646781300000|2022-03-08 23:15:00|656.85|653.21|657.57|653.93|657.57|653.93|656.85|653.21|0
1646781310000|2022-03-08 23:15:10|657.87|654.23|657.98|654.34|658.07|654.43|657.87|654.23|0
1646781320000|2022-03-08 23:15:20|657.87|654.23|658.69|655.05|658.69|655.05|657.87|654.23|0
1646781330000|2022-03-08 23:15:30|658.38|654.74|658.89|655.25|658.89|655.25|658.38|654.74|0
1646781340000|2022-03-08 23:15:40|658.79|655.15|658.69|655.05|658.89|655.25|658.69|655.05|0
1646781350000|2022-03-08 23:15:50|658.38|654.74|658.59|654.95|658.69|655.05|658.38|654.74|0
1646781360000|2022-03-08 23:16:00|658.69|655.05|658.89|655.25|658.89|655.25|658.68|655.04|0
1646781370000|2022-03-08 23:16:10|658.79|655.15|658.79|655.15|658.79|655.15|658.79|655.15|0
1646781380000|2022-03-08 23:16:20|658.99|655.35|658.99|655.35|659.2|655.56|658.99|655.35|0
1646781390000|2022-03-08 23:16:30|658.79|655.15|658.99|655.35|659.2|655.56|658.79|655.15|0
1646781400000|2022-03-08 23:16:40|658.89|655.25|659.09|655.45|659.09|655.45|658.89|655.25|0
1646781410000|2022-03-08 23:16:50|658.79|655.15|658.68|655.04|658.89|655.25|658.68|655.04|0
1646781420000|2022-03-08 23:17:00|658.48|654.84|657.87|654.23|658.48|654.84|657.87|654.23|0
1646781430000|2022-03-08 23:17:10|657.98|654.34|657.87|654.23|657.98|654.34|657.77|654.13|0
1646781440000|2022-03-08 23:17:20|657.98|654.34|657.16|653.52|657.98|654.34|657.16|653.52|0
1646781450000|2022-03-08 23:17:30|657.57|653.93|657.57|653.93|657.57|653.93|657.46|653.82|0
1646781460000|2022-03-08 23:17:40|657.87|654.23|657.98|654.34|658.07|654.43|657.87|654.23|0
1646781470000|2022-03-08 23:17:50|658.28|654.64|657.37|653.73|658.28|654.64|657.37|653.73|0
1646781480000|2022-03-08 23:18:00|657.26|653.62|657.46|653.82|657.46|653.82|657.26|653.62|0
1646781490000|2022-03-08 23:18:10|657.26|653.62|657.06|653.42|657.26|653.62|657.06|653.42|0
1646781500000|2022-03-08 23:18:20|657.16|653.52|657.77|654.13|657.77|654.13|657.16|653.52|0
1646781510000|2022-03-08 23:18:30|657.87|654.23|657.67|654.03|657.87|654.23|657.67|654.03|0
1646781520000|2022-03-08 23:18:40|657.57|653.93|657.67|654.03|657.67|654.03|657.57|653.93|0
1646781530000|2022-03-08 23:18:50|657.57|653.93|657.57|653.93|657.57|653.93|657.57|653.93|0
1646781540000|2022-03-08 23:19:00|657.26|653.62|657.37|653.73|657.37|653.73|657.26|653.62|0
1646781550000|2022-03-08 23:19:10|657.46|653.82|657.46|653.82|657.57|653.93|657.46|653.82|0
1646781560000|2022-03-08 23:19:20|657.67|654.03|657.67|654.03|657.67|654.03|657.67|654.03|0
1646781570000|2022-03-08 23:19:30|658.07|654.43|658.07|654.43|658.07|654.43|658.07|654.43|0
1646781580000|2022-03-08 23:19:40|658.18|654.54|658.07|654.43|658.18|654.54|658.07|654.43|0
1646781590000|2022-03-08 23:19:50|658.18|654.54|657.98|654.34|658.18|654.54|657.98|654.34|0
1646781600000|2022-03-08 23:20:00|658.28|654.64|658.28|654.64|658.28|654.64|657.98|654.34|0
1646781610000|2022-03-08 23:20:10|658.18|654.54|658.48|654.84|658.48|654.84|657.77|654.13|0
1646781620000|2022-03-08 23:20:20|658.59|654.95|658.68|655.04|658.68|655.04|658.59|654.95|0
1646781630000|2022-03-08 23:20:30|658.48|654.84|658.89|655.25|658.89|655.25|658.48|654.84|0
1646781640000|2022-03-08 23:20:40|658.99|655.35|658.99|655.35|659.29|655.65|658.99|655.35|0
1646781650000|2022-03-08 23:20:50|659.29|655.65|659.2|655.56|659.29|655.65|658.89|655.25|0
1646781660000|2022-03-08 23:21:00|659.6|655.96|659.6|655.96|659.6|655.96|659.5|655.86|0
1646781670000|2022-03-08 23:21:10|659.4|655.76|659.4|655.76|659.4|655.76|659.4|655.76|0
1646781680000|2022-03-08 23:21:20|658.48|654.84|658.28|654.64|658.48|654.84|658.28|654.64|0
1646781690000|2022-03-08 23:21:30|658.07|654.43|657.98|654.34|658.07|654.43|657.98|654.34|0
1646781700000|2022-03-08 23:21:40|658.07|654.43|657.98|654.34|658.07|654.43|657.77|654.13|0
1646781710000|2022-03-08 23:21:50|657.77|654.13|657.77|654.13|657.77|654.13|657.77|654.13|0
1646781720000|2022-03-08 23:22:00|657.87|654.23|657.46|653.82|657.87|654.23|657.26|653.62|0
1646781730000|2022-03-08 23:22:10|657.36|653.72|657.06|653.42|657.36|653.72|657.06|653.42|0
1646781740000|2022-03-08 23:22:20|657.16|653.52|657.16|653.52|657.16|653.52|657.16|653.52|0
1646781750000|2022-03-08 23:22:30|657.26|653.62|657.26|653.62|657.26|653.62|657.26|653.62|0
1646781760000|2022-03-08 23:22:40|657.16|653.52|657.46|653.82|657.46|653.82|657.16|653.52|0
1646781770000|2022-03-08 23:22:50|657.67|654.03|657.67|654.03|657.67|654.03|657.67|654.03|0
1646781810000|2022-03-08 23:23:30|657.87|654.23|658.07|654.43|658.07|654.43|657.87|654.23|0
1646781820000|2022-03-08 23:23:40|657.67|654.03|657.67|654.03|657.67|654.03|657.67|654.03|0
1646781830000|2022-03-08 23:23:50|657.77|654.13|657.67|654.03|657.77|654.13|657.67|654.03|0
1646781840000|2022-03-08 23:24:00|657.46|653.82|657.46|653.82|657.46|653.82|657.46|653.82|0
1646781850000|2022-03-08 23:24:10|657.67|654.03|657.67|654.03|657.67|654.03|657.67|654.03|0
1646781860000|2022-03-08 23:24:20|657.77|654.13|657.46|653.82|657.77|654.13|657.36|653.72|0
1646781870000|2022-03-08 23:24:30|657.57|653.93|657.57|653.93|657.57|653.93|657.57|653.93|0
1646781880000|2022-03-08 23:24:40|657.46|653.82|657.77|654.13|657.77|654.13|657.46|653.82|0
1646781890000|2022-03-08 23:24:50|657.66|654.02|657.87|654.23|657.87|654.23|657.66|654.02|0
1646781910000|2022-03-08 23:25:10|657.97|654.33|657.46|653.82|657.97|654.33|657.46|653.82|0
1646781920000|2022-03-08 23:25:20|657.36|653.72|657.46|653.82|657.46|653.82|657.26|653.62|0
1646781940000|2022-03-08 23:25:40|658.07|654.43|657.87|654.23|658.07|654.43|657.87|654.23|0
1646781950000|2022-03-08 23:25:50|657.66|654.02|657.66|654.02|657.66|654.02|657.66|654.02|0
1646781960000|2022-03-08 23:26:00|657.77|654.13|657.77|654.13|657.77|654.13|657.77|654.13|0
1646781970000|2022-03-08 23:26:10|657.87|654.23|657.87|654.23|657.87|654.23|657.87|654.23|0
1646781980000|2022-03-08 23:26:20|658.07|654.43|658.38|654.74|658.38|654.74|658.07|654.43|0
1646781990000|2022-03-08 23:26:30|658.27|654.63|658.27|654.63|658.27|654.63|658.27|654.63|0
1646782020000|2022-03-08 23:27:00|658.18|654.54|658.18|654.54|658.18|654.54|658.18|654.54|0
1646782030000|2022-03-08 23:27:10|658.07|654.43|658.07|654.43|658.07|654.43|657.97|654.33|0
1646782050000|2022-03-08 23:27:30|657.77|654.13|657.46|653.82|657.77|654.13|657.46|653.82|0
1646782060000|2022-03-08 23:27:40|657.26|653.62|657.05|653.41|657.26|653.62|657.05|653.41|0
1646782070000|2022-03-08 23:27:50|657.26|653.62|656.85|653.21|657.26|653.62|656.85|653.21|0
1646782080000|2022-03-08 23:28:00|656.65|653.01|656.44|652.8|656.65|653.01|656.44|652.8|0
1646782090000|2022-03-08 23:28:10|656.24|652.6|656.24|652.6|656.24|652.6|656.14|652.5|0
1646782100000|2022-03-08 23:28:20|656.44|652.8|656.44|652.8|656.65|653.01|656.44|652.8|0
1646782110000|2022-03-08 23:28:30|656.04|652.4|656.24|652.6|656.24|652.6|656.04|652.4|0
1646782120000|2022-03-08 23:28:40|656.14|652.5|656.04|652.4|656.14|652.5|656.04|652.4|0
1646782130000|2022-03-08 23:28:50|655.83|652.19|655.63|651.99|655.83|652.19|655.63|651.99|0
1646782140000|2022-03-08 23:29:00|655.43|651.79|655.74|652.1|655.74|652.1|655.43|651.79|0
1646782150000|2022-03-08 23:29:10|655.63|651.99|655.63|651.99|655.63|651.99|655.63|651.99|0
1646782160000|2022-03-08 23:29:20|655.74|652.1|655.83|652.19|655.83|652.19|655.63|651.99|0
1646782170000|2022-03-08 23:29:30|656.04|652.4|655.83|652.19|656.04|652.4|655.74|652.1|0
1646782180000|2022-03-08 23:29:40|655.74|652.1|655.94|652.3|655.94|652.3|655.74|652.1|0
1646782190000|2022-03-08 23:29:50|656.04|652.4|655.63|651.99|656.04|652.4|655.63|651.99|0
1646782200000|2022-03-08 23:30:00|654.41|650.77|652.29|648.65|654.41|650.77|652.29|648.65|0
1646782210000|2022-03-08 23:30:10|652.99|649.35|653.71|650.07|653.71|650.07|652.99|649.35|0
1646782220000|2022-03-08 23:30:20|653.19|649.55|652.99|649.35|653.3|649.66|652.99|649.35|0
1646782230000|2022-03-08 23:30:30|652.38|648.74|653.19|649.55|653.19|649.55|652.38|648.74|0
1646782240000|2022-03-08 23:30:40|652.89|649.25|652.99|649.35|653.19|649.55|652.69|649.05|0
1646782250000|2022-03-08 23:30:50|653.19|649.55|652.99|649.35|653.19|649.55|652.99|649.35|0
1646782260000|2022-03-08 23:31:00|653.1|649.46|652.79|649.15|653.1|649.46|652.79|649.15|0
1646782270000|2022-03-08 23:31:10|652.59|648.95|652.49|648.85|652.59|648.95|652.49|648.85|0
1646782280000|2022-03-08 23:31:20|652.69|649.05|652.29|648.65|652.89|649.25|652.29|648.65|0
1646782290000|2022-03-08 23:31:30|652.38|648.74|652.59|648.95|652.59|648.95|652.38|648.74|0
1646782300000|2022-03-08 23:31:40|652.69|649.05|652.18|648.54|652.69|649.05|652.18|648.54|0
1646782310000|2022-03-08 23:31:50|651.98|648.34|651.98|648.34|652.18|648.54|651.98|648.34|0
1646782320000|2022-03-08 23:32:00|652.18|648.54|651.68|648.04|652.29|648.65|651.68|648.04|0
1646782330000|2022-03-08 23:32:10|651.37|647.73|651.48|647.84|651.68|648.04|651.37|647.73|0
1646782340000|2022-03-08 23:32:20|651.57|647.93|651.57|647.93|651.78|648.14|651.57|647.93|0
1646782350000|2022-03-08 23:32:30|651.78|648.14|651.78|648.14|651.98|648.34|651.78|648.14|0
1646782360000|2022-03-08 23:32:40|651.88|648.24|651.78|648.14|651.98|648.34|651.78|648.14|0
1646782370000|2022-03-08 23:32:50|651.88|648.24|651.98|648.34|651.98|648.34|651.88|648.24|0
1646782380000|2022-03-08 23:33:00|651.78|648.14|651.57|647.93|651.88|648.24|651.37|647.73|0
1646782390000|2022-03-08 23:33:10|651.27|647.63|650.96|647.32|651.27|647.63|650.96|647.32|0
1646782400000|2022-03-08 23:33:20|650.76|647.12|651.48|647.84|651.48|647.84|650.76|647.12|0
1646782410000|2022-03-08 23:33:30|651.57|647.93|651.37|647.73|651.98|648.34|651.17|647.53|0
1646782420000|2022-03-08 23:33:40|651.48|647.84|651.17|647.53|651.48|647.84|651.17|647.53|0
1646782440000|2022-03-08 23:34:00|651.27|647.63|651.37|647.73|651.37|647.73|651.27|647.63|0
1646782450000|2022-03-08 23:34:10|651.57|647.93|651.77|648.13|651.77|648.13|651.57|647.93|0
1646782460000|2022-03-08 23:34:20|651.57|647.93|651.77|648.13|651.77|648.13|651.57|647.93|0
1646782470000|2022-03-08 23:34:30|651.68|648.04|651.77|648.13|651.77|648.13|651.68|648.04|0
1646782480000|2022-03-08 23:34:40|651.57|647.93|651.57|647.93|651.57|647.93|651.57|647.93|0
1646782490000|2022-03-08 23:34:50|651.77|648.13|651.77|648.13|651.88|648.24|651.77|648.13|0
1646782500000|2022-03-08 23:35:00|651.57|647.93|651.37|647.73|651.57|647.93|651.37|647.73|0
1646782510000|2022-03-08 23:35:10|651.47|647.83|651.77|648.13|651.77|648.13|651.47|647.83|0
1646782520000|2022-03-08 23:35:20|651.98|648.34|651.88|648.24|651.98|648.34|651.88|648.24|0
1646782530000|2022-03-08 23:35:30|651.77|648.13|651.37|647.73|651.77|648.13|651.37|647.73|0
1646782540000|2022-03-08 23:35:40|651.27|647.63|651.27|647.63|651.27|647.63|651.27|647.63|0
1646782550000|2022-03-08 23:35:50|651.17|647.53|651.17|647.53|651.57|647.93|651.17|647.53|0
1646782560000|2022-03-08 23:36:00|650.76|647.12|651.27|647.63|651.27|647.63|650.76|647.12|0
1646782570000|2022-03-08 23:36:10|651.17|647.53|651.57|647.93|651.57|647.93|651.07|647.43|0
1646782580000|2022-03-08 23:36:20|651.68|648.04|651.17|647.53|651.68|648.04|651.17|647.53|0
1646782590000|2022-03-08 23:36:30|651.27|647.63|651.57|647.93|651.57|647.93|651.27|647.63|0
1646782600000|2022-03-08 23:36:40|651.37|647.73|651.77|648.13|651.77|648.13|651.37|647.73|0
1646782610000|2022-03-08 23:36:50|651.88|648.24|651.37|647.73|651.88|648.24|651.37|647.73|0
1646782630000|2022-03-08 23:37:10|651.47|647.83|651.57|647.93|651.57|647.93|651.07|647.43|0
1646782640000|2022-03-08 23:37:20|651.77|648.13|651.68|648.04|651.77|648.13|651.57|647.93|0
1646782650000|2022-03-08 23:37:30|651.77|648.13|651.37|647.73|651.77|648.13|651.37|647.73|0
1646782660000|2022-03-08 23:37:40|651.47|647.83|651.27|647.63|651.57|647.93|651.27|647.63|0
1646782670000|2022-03-08 23:37:50|651.37|647.73|651.77|648.13|651.77|648.13|651.37|647.73|0
1646782680000|2022-03-08 23:38:00|651.37|647.73|651.77|648.13|651.77|648.13|651.17|647.53|0
1646782690000|2022-03-08 23:38:10|651.68|648.04|651.98|648.34|651.98|648.34|651.68|648.04|0
1646782700000|2022-03-08 23:38:20|651.88|648.24|651.88|648.24|651.88|648.24|651.88|648.24|0
1646782710000|2022-03-08 23:38:30|651.77|648.13|651.98|648.34|651.98|648.34|651.77|648.13|0
1646782720000|2022-03-08 23:38:40|652.08|648.44|651.57|647.93|652.08|648.44|651.57|647.93|0
1646782730000|2022-03-08 23:38:50|651.68|648.04|651.47|647.83|651.68|648.04|651.47|647.83|0
1646782740000|2022-03-08 23:39:00|651.27|647.63|651.47|647.83|651.47|647.83|651.27|647.63|0
1646782750000|2022-03-08 23:39:10|651.57|647.93|651.37|647.73|651.57|647.93|651.37|647.73|0
1646782760000|2022-03-08 23:39:20|651.27|647.63|651.37|647.73|651.37|647.73|651.27|647.63|0
1646782770000|2022-03-08 23:39:30|651.27|647.63|651.57|647.93|651.57|647.93|651.27|647.63|0
1646782780000|2022-03-08 23:39:40|651.77|648.13|651.57|647.93|651.77|648.13|651.57|647.93|0
1646782790000|2022-03-08 23:39:50|651.77|648.13|651.68|648.04|651.88|648.24|651.68|648.04|0
1646782800000|2022-03-08 23:40:00|651.57|647.93|651.77|648.13|651.77|648.13|651.57|647.93|0
1646782810000|2022-03-08 23:40:10|651.57|647.93|651.47|647.83|651.68|648.04|651.47|647.83|0
1646782820000|2022-03-08 23:40:20|651.57|647.93|651.77|648.13|651.77|648.13|651.57|647.93|0
1646782830000|2022-03-08 23:40:30|652.28|648.64|652.38|648.74|652.38|648.74|652.28|648.64|0
1646782840000|2022-03-08 23:40:40|651.88|648.24|652.08|648.44|652.08|648.44|651.77|648.13|0
1646782850000|2022-03-08 23:40:50|652.18|648.54|651.98|648.34|652.18|648.54|651.98|648.34|0
1646782860000|2022-03-08 23:41:00|651.88|648.24|652.18|648.54|652.18|648.54|651.88|648.24|0
1646782870000|2022-03-08 23:41:10|652.38|648.74|651.88|648.24|652.38|648.74|651.88|648.24|0
1646782880000|2022-03-08 23:41:20|651.77|648.13|651.57|647.93|651.77|648.13|651.57|647.93|0
1646782890000|2022-03-08 23:41:30|651.47|647.83|651.68|648.04|651.68|648.04|651.47|647.83|0
1646782900000|2022-03-08 23:41:40|651.57|647.93|651.57|647.93|651.57|647.93|651.47|647.83|0
1646782910000|2022-03-08 23:41:50|651.47|647.83|651.37|647.73|651.47|647.83|651.37|647.73|0
1646782920000|2022-03-08 23:42:00|651.57|647.93|651.57|647.93|651.57|647.93|651.57|647.93|0
1646782930000|2022-03-08 23:42:10|651.37|647.73|651.47|647.83|651.47|647.83|651.37|647.73|0
1646782950000|2022-03-08 23:42:30|651.37|647.73|651.57|647.93|651.57|647.93|651.37|647.73|0
1646782960000|2022-03-08 23:42:40|651.68|648.04|651.77|648.13|651.77|648.13|651.68|648.04|0
1646782970000|2022-03-08 23:42:50|651.57|647.93|651.47|647.83|651.57|647.93|651.47|647.83|0
1646782980000|2022-03-08 23:43:00|651.37|647.73|651.68|648.04|651.68|648.04|651.37|647.73|0
1646782990000|2022-03-08 23:43:10|651.47|647.83|651.37|647.73|651.68|648.04|651.37|647.73|0
1646783000000|2022-03-08 23:43:20|651.27|647.63|651.16|647.52|651.37|647.73|651.16|647.52|0
1646783010000|2022-03-08 23:43:30|651.37|647.73|651.47|647.83|651.47|647.83|651.27|647.63|0
1646783020000|2022-03-08 23:43:40|651.27|647.63|651.27|647.63|651.27|647.63|651.16|647.52|0
1646783030000|2022-03-08 23:43:50|651.16|647.52|651.16|647.52|651.37|647.73|651.16|647.52|0
1646783040000|2022-03-08 23:44:00|651.07|647.43|650.66|647.02|651.07|647.43|650.66|647.02|0
1646783050000|2022-03-08 23:44:10|650.76|647.12|651.07|647.43|651.07|647.43|650.56|646.92|0
1646783060000|2022-03-08 23:44:20|650.96|647.32|651.07|647.43|651.16|647.52|650.86|647.22|0
1646783070000|2022-03-08 23:44:30|651.16|647.52|651.37|647.73|651.37|647.73|651.16|647.52|0
1646783080000|2022-03-08 23:44:40|651.27|647.63|651.27|647.63|651.27|647.63|651.27|647.63|0
1646783090000|2022-03-08 23:44:50|651.37|647.73|651.07|647.43|651.37|647.73|651.07|647.43|0
1646783100000|2022-03-08 23:45:00|650.96|647.32|650.56|646.92|650.96|647.32|650.56|646.92|0
1646783110000|2022-03-08 23:45:10|650.66|647.02|650.35|646.71|650.86|647.22|650.35|646.71|0
1646783120000|2022-03-08 23:45:20|650.26|646.62|650.26|646.62|650.26|646.62|650.15|646.51|0
1646783130000|2022-03-08 23:45:30|650.15|646.51|650.26|646.62|650.35|646.71|650.15|646.51|0
1646783140000|2022-03-08 23:45:40|650.56|646.92|650.46|646.82|650.56|646.92|650.35|646.71|0
1646783150000|2022-03-08 23:45:50|650.56|646.92|650.46|646.82|650.56|646.92|650.46|646.82|0
1646783160000|2022-03-08 23:46:00|650.56|646.92|650.35|646.71|650.56|646.92|650.35|646.71|0
1646783170000|2022-03-08 23:46:10|650.26|646.62|650.15|646.51|650.35|646.71|650.15|646.51|0
1646783180000|2022-03-08 23:46:20|650.05|646.41|650.35|646.71|650.35|646.71|650.05|646.41|0
1646783190000|2022-03-08 23:46:30|650.15|646.51|649.14|645.5|650.15|646.51|648.94|645.3|0
1646783200000|2022-03-08 23:46:40|649.34|645.7|649.95|646.31|649.95|646.31|649.34|645.7|0
1646783210000|2022-03-08 23:46:50|649.85|646.21|649.75|646.11|649.95|646.31|649.75|646.11|0
1646783220000|2022-03-08 23:47:00|650.15|646.51|650.35|646.71|650.35|646.71|650.15|646.51|0
1646783230000|2022-03-08 23:47:10|650.46|646.82|650.35|646.71|650.56|646.92|650.26|646.62|0
1646783240000|2022-03-08 23:47:20|650.26|646.62|650.15|646.51|650.35|646.71|650.15|646.51|0
1646783250000|2022-03-08 23:47:30|650.35|646.71|650.46|646.82|650.46|646.82|650.15|646.51|0
1646783260000|2022-03-08 23:47:40|650.35|646.71|650.46|646.82|650.46|646.82|650.35|646.71|0
1646783270000|2022-03-08 23:47:50|650.56|646.92|650.76|647.12|650.76|647.12|650.46|646.82|0
1646783280000|2022-03-08 23:48:00|650.66|647.02|650.96|647.32|650.96|647.32|650.66|647.02|0
1646783290000|2022-03-08 23:48:10|651.16|647.52|650.76|647.12|651.16|647.52|650.76|647.12|0
1646783300000|2022-03-08 23:48:20|650.96|647.32|651.77|648.13|651.77|648.13|650.96|647.32|0
1646783310000|2022-03-08 23:48:30|651.57|647.93|651.37|647.73|651.57|647.93|651.37|647.73|0
1646783320000|2022-03-08 23:48:40|651.57|647.93|651.57|647.93|651.67|648.03|651.57|647.93|0
1646783330000|2022-03-08 23:48:50|651.77|648.13|651.57|647.93|651.77|648.13|651.57|647.93|0
1646783340000|2022-03-08 23:49:00|651.77|648.13|651.97|648.33|651.97|648.33|651.77|648.13|0
1646783350000|2022-03-08 23:49:10|651.88|648.24|651.88|648.24|651.88|648.24|651.88|648.24|0
1646783360000|2022-03-08 23:49:20|651.77|648.13|651.88|648.24|651.88|648.24|651.77|648.13|0
1646783370000|2022-03-08 23:49:30|651.77|648.13|651.97|648.33|652.18|648.54|651.77|648.13|0
1646783380000|2022-03-08 23:49:40|652.08|648.44|651.47|647.83|652.08|648.44|651.37|647.73|0
1646783390000|2022-03-08 23:49:50|651.77|648.13|651.77|648.13|651.77|648.13|651.77|648.13|0
1646783400000|2022-03-08 23:50:00|651.88|648.24|652.89|649.25|652.89|649.25|651.88|648.24|0
1646783410000|2022-03-08 23:50:10|652.78|649.14|653.19|649.55|653.19|649.55|652.69|649.05|0
1646783420000|2022-03-08 23:50:20|652.99|649.35|653.19|649.55|653.19|649.55|652.89|649.25|0
1646783430000|2022-03-08 23:50:30|653.09|649.45|653.39|649.75|653.39|649.75|653.09|649.45|0
1646783440000|2022-03-08 23:50:40|653.29|649.65|653.19|649.55|653.29|649.65|653.19|649.55|0
1646783450000|2022-03-08 23:50:50|653.29|649.65|652.18|648.54|653.29|649.65|652.18|648.54|0
1646783460000|2022-03-08 23:51:00|651.88|648.24|651.36|647.72|651.88|648.24|651.36|647.72|0
1646783470000|2022-03-08 23:51:10|651.47|647.83|651.97|648.33|651.97|648.33|651.47|647.83|0
1646783480000|2022-03-08 23:51:20|652.18|648.54|652.38|648.74|652.38|648.74|652.18|648.54|0
1646783490000|2022-03-08 23:51:30|652.18|648.54|652.18|648.54|652.38|648.74|652.18|648.54|0
1646783500000|2022-03-08 23:51:40|652.28|648.64|652.18|648.54|652.38|648.74|652.18|648.54|0
1646783510000|2022-03-08 23:51:50|652.38|648.74|652.18|648.54|652.38|648.74|652.18|648.54|0
1646783520000|2022-03-08 23:52:00|652.17|648.53|652.38|648.74|652.38|648.74|652.17|648.53|0
1646783530000|2022-03-08 23:52:10|652.17|648.53|651.67|648.03|652.28|648.64|651.67|648.03|0
1646783540000|2022-03-08 23:52:20|651.57|647.93|651.57|647.93|651.57|647.93|651.47|647.83|0
1646783550000|2022-03-08 23:52:30|651.27|647.63|651.16|647.52|651.27|647.63|651.16|647.52|0
1646783560000|2022-03-08 23:52:40|651.27|647.63|651.87|648.23|651.87|648.23|651.27|647.63|0
1646783570000|2022-03-08 23:52:50|651.97|648.33|652.08|648.44|652.08|648.44|651.67|648.03|0
1646783580000|2022-03-08 23:53:00|651.67|648.03|651.36|647.72|651.77|648.13|651.16|647.52|0
1646783590000|2022-03-08 23:53:10|649.95|646.31|649.95|646.31|650.15|646.51|649.85|646.21|0
1646783600000|2022-03-08 23:53:20|650.15|646.51|649.14|645.5|650.15|646.51|649.14|645.5|0
1646783610000|2022-03-08 23:53:30|649.34|645.7|649.54|645.9|649.54|645.9|649.34|645.7|0
1646783620000|2022-03-08 23:53:40|649.65|646.01|649.95|646.31|650.05|646.41|649.54|645.9|0
1646783630000|2022-03-08 23:53:50|650.05|646.41|650.05|646.41|650.15|646.51|649.95|646.31|0
1646783640000|2022-03-08 23:54:00|649.95|646.31|650.25|646.61|650.25|646.61|649.95|646.31|0
1646783650000|2022-03-08 23:54:10|650.15|646.51|650.35|646.71|650.35|646.71|650.15|646.51|0
1646783660000|2022-03-08 23:54:20|650.25|646.61|650.46|646.82|650.46|646.82|650.25|646.61|0
1646783670000|2022-03-08 23:54:30|650.35|646.71|650.35|646.71|650.35|646.71|650.25|646.61|0
1646783690000|2022-03-08 23:54:50|650.25|646.61|650.15|646.51|650.35|646.71|650.15|646.51|0
1646783700000|2022-03-08 23:55:00|649.95|646.31|650.05|646.41|650.05|646.41|649.74|646.1|0
1646783710000|2022-03-08 23:55:10|650.15|646.51|650.35|646.71|650.55|646.91|650.15|646.51|0
1646783720000|2022-03-08 23:55:20|650.46|646.82|650.46|646.82|650.46|646.82|650.35|646.71|0
1646783730000|2022-03-08 23:55:30|650.35|646.71|649.95|646.31|650.55|646.91|649.95|646.31|0
1646783740000|2022-03-08 23:55:40|649.74|646.1|649.95|646.31|650.05|646.41|649.74|646.1|0
1646783750000|2022-03-08 23:55:50|650.05|646.41|650.05|646.41|650.05|646.41|650.05|646.41|0
1646783760000|2022-03-08 23:56:00|650.35|646.71|650.55|646.91|650.55|646.91|650.35|646.71|0
1646783770000|2022-03-08 23:56:10|650.66|647.02|650.76|647.12|650.86|647.22|650.66|647.02|0
1646783780000|2022-03-08 23:56:20|650.86|647.22|650.86|647.22|650.96|647.32|650.76|647.12|0
1646783790000|2022-03-08 23:56:30|651.06|647.42|650.96|647.32|651.06|647.42|650.96|647.32|0
1646783800000|2022-03-08 23:56:40|651.27|647.63|651.36|647.72|651.36|647.72|651.27|647.63|0
1646783810000|2022-03-08 23:56:50|651.27|647.63|651.36|647.72|651.36|647.72|651.27|647.63|0
1646783820000|2022-03-08 23:57:00|651.27|647.63|651.47|647.83|651.47|647.83|651.27|647.63|0
1646783830000|2022-03-08 23:57:10|651.57|647.93|651.87|648.23|651.87|648.23|651.57|647.93|0
1646783840000|2022-03-08 23:57:20|651.77|648.13|651.77|648.13|651.87|648.23|651.77|648.13|0
1646783850000|2022-03-08 23:57:30|651.57|647.93|651.47|647.83|651.57|647.93|651.47|647.83|0
1646783860000|2022-03-08 23:57:40|651.36|647.72|651.36|647.72|651.36|647.72|651.36|647.72|0
1646783870000|2022-03-08 23:57:50|650.96|647.32|650.76|647.12|650.96|647.32|650.76|647.12|0
1646783880000|2022-03-08 23:58:00|650.96|647.32|650.76|647.12|650.96|647.32|650.76|647.12|0
1646783890000|2022-03-08 23:58:10|650.86|647.22|650.86|647.22|650.86|647.22|650.86|647.22|0
1646783900000|2022-03-08 23:58:20|650.76|647.12|650.76|647.12|650.76|647.12|650.76|647.12|0
1646783910000|2022-03-08 23:58:30|649.54|645.9|649.74|646.1|649.74|646.1|649.54|645.9|0
1646783920000|2022-03-08 23:58:40|649.44|645.8|649.34|645.7|649.44|645.8|649.14|645.5|0
1646783930000|2022-03-08 23:58:50|649.14|645.5|649.04|645.4|649.14|645.5|649.04|645.4|0
1646783940000|2022-03-08 23:59:00|649.14|645.5|648.13|644.49|649.14|645.5|648.13|644.49|0
1646783950000|2022-03-08 23:59:10|648.73|645.09|648.33|644.69|648.73|645.09|648.33|644.69|0
1646783960000|2022-03-08 23:59:20|648.53|644.89|649.34|645.7|649.34|645.7|648.53|644.89|0
1646783970000|2022-03-08 23:59:30|649.24|645.6|649.34|645.7|649.34|645.7|649.14|645.5|0
1646783980000|2022-03-08 23:59:40|649.14|645.5|649.74|646.1|649.74|646.1|649.14|645.5|0
1646783990000|2022-03-08 23:59:50|649.65|646.01|649.34|645.7|649.74|646.1|649.24|645.6|0
1646784000000|2022-03-09 00:00:00|648.93|645.29|649.14|645.5|649.14|645.5|648.84|645.2|0
1646784010000|2022-03-09 00:00:10|649.24|645.6|648.63|644.99|649.24|645.6|648.63|644.99|0
1646784020000|2022-03-09 00:00:20|648.93|645.29|648.43|644.79|648.93|645.29|648.43|644.79|0
1646784030000|2022-03-09 00:00:30|648.13|644.49|648.33|644.69|648.43|644.79|648.13|644.49|0
1646784040000|2022-03-09 00:00:40|648.13|644.49|647.52|643.88|648.23|644.59|647.32|643.68|0
1646784050000|2022-03-09 00:00:50|647.02|643.38|647.02|643.38|647.02|643.38|647.02|643.38|0
1646784060000|2022-03-09 00:01:00|646.91|643.27|647.22|643.58|647.42|643.78|646.91|643.27|0
1646784070000|2022-03-09 00:01:10|647.11|643.47|646.91|643.27|647.11|643.47|646.51|642.87|0
1646784080000|2022-03-09 00:01:20|646.82|643.18|646.71|643.07|646.82|643.18|646.61|642.97|0
1646784090000|2022-03-09 00:01:30|646.91|643.27|646.71|643.07|646.91|643.27|646.71|643.07|0
1646784100000|2022-03-09 00:01:40|646.91|643.27|647.22|643.58|647.22|643.58|646.91|643.27|0
1646784110000|2022-03-09 00:01:50|647.32|643.68|646.71|643.07|647.32|643.68|646.71|643.07|0
1646784120000|2022-03-09 00:02:00|646.91|643.27|646.91|643.27|646.91|643.27|646.71|643.07|0
1646784130000|2022-03-09 00:02:10|646.82|643.18|646.82|643.18|646.82|643.18|646.51|642.87|0
1646784140000|2022-03-09 00:02:20|646.61|642.97|646.71|643.07|646.71|643.07|646.61|642.97|0
1646784150000|2022-03-09 00:02:30|646.61|642.97|646.91|643.27|646.91|643.27|646.61|642.97|0
1646784160000|2022-03-09 00:02:40|647.11|643.47|647.11|643.47|647.11|643.47|647.11|643.47|0
1646784170000|2022-03-09 00:02:50|646.82|643.18|647.11|643.47|647.11|643.47|646.82|643.18|0
1646784180000|2022-03-09 00:03:00|646.82|643.18|646.91|643.27|647.11|643.47|646.82|643.18|0
1646784190000|2022-03-09 00:03:10|646.82|643.18|646.71|643.07|646.91|643.27|646.51|642.87|0
1646784200000|2022-03-09 00:03:20|646.82|643.18|646.71|643.07|647.02|643.38|646.71|643.07|0
1646784210000|2022-03-09 00:03:30|646.82|643.18|646.91|643.27|647.11|643.47|646.82|643.18|0
1646784220000|2022-03-09 00:03:40|647.11|643.47|647.32|643.68|647.42|643.78|647.11|643.47|0
1646784230000|2022-03-09 00:03:50|646.71|643.07|646.91|643.27|646.91|643.27|646.71|643.07|0
1646784240000|2022-03-09 00:04:00|647.11|643.47|647.02|643.38|647.32|643.68|647.02|643.38|0
1646784250000|2022-03-09 00:04:10|646.91|643.27|646.61|642.97|646.91|643.27|646.61|642.97|0
1646784260000|2022-03-09 00:04:20|646.41|642.77|646.82|643.18|646.82|643.18|646.41|642.77|0
1646784270000|2022-03-09 00:04:30|646.91|643.27|647.02|643.38|647.02|643.38|646.91|643.27|0
1646784280000|2022-03-09 00:04:40|646.82|643.18|646.71|643.07|646.82|643.18|646.61|642.97|0
1646784290000|2022-03-09 00:04:50|647.52|643.88|647.22|643.58|647.52|643.88|647.22|643.58|0
1646784300000|2022-03-09 00:05:00|647.32|643.68|647.32|643.68|647.32|643.68|647.11|643.47|0
1646784310000|2022-03-09 00:05:10|647.11|643.47|646.91|643.27|647.11|643.47|646.81|643.17|0
1646784320000|2022-03-09 00:05:20|647.11|643.47|647.22|643.58|647.32|643.68|647.11|643.47|0
1646784330000|2022-03-09 00:05:30|647.32|643.68|646.31|642.67|647.32|643.68|646.31|642.67|0
1646784340000|2022-03-09 00:05:40|646.51|642.87|646.61|642.97|646.61|642.97|646.31|642.67|0
1646784350000|2022-03-09 00:05:50|646.51|642.87|646.51|642.87|646.51|642.87|646.41|642.77|0
1646784360000|2022-03-09 00:06:00|646.21|642.57|646.1|642.46|646.31|642.67|646.1|642.46|0
1646784370000|2022-03-09 00:06:10|645.9|642.26|646.31|642.67|646.51|642.87|645.9|642.26|0
1646784380000|2022-03-09 00:06:20|646.41|642.77|646.41|642.77|646.41|642.77|646.41|642.77|0
1646784390000|2022-03-09 00:06:30|646.21|642.57|646.1|642.46|646.31|642.67|646.01|642.37|0
1646784400000|2022-03-09 00:06:40|646.41|642.77|647.02|643.38|647.02|643.38|646.41|642.77|0
1646784410000|2022-03-09 00:06:50|647.11|643.47|647.02|643.38|647.22|643.58|647.02|643.38|0
1646784420000|2022-03-09 00:07:00|646.91|643.27|647.32|643.68|647.32|643.68|646.71|643.07|0
1646784430000|2022-03-09 00:07:10|647.72|644.08|647.92|644.28|647.92|644.28|647.52|643.88|0
1646784440000|2022-03-09 00:07:20|647.72|644.08|647.52|643.88|647.72|644.08|647.52|643.88|0
1646784450000|2022-03-09 00:07:30|646.91|643.27|646.71|643.07|646.91|643.27|646.71|643.07|0
1646784460000|2022-03-09 00:07:40|646.91|643.27|646.81|643.17|646.91|643.27|646.81|643.17|0
1646784470000|2022-03-09 00:07:50|646.61|642.97|646.51|642.87|646.71|643.07|646.31|642.67|0
1646784480000|2022-03-09 00:08:00|646.31|642.67|646.41|642.77|646.41|642.77|646.21|642.57|0
1646784490000|2022-03-09 00:08:10|646.1|642.46|646.51|642.87|646.51|642.87|646.1|642.46|0
1646784500000|2022-03-09 00:08:20|646.31|642.67|646.51|642.87|646.71|643.07|646.31|642.67|0
1646784510000|2022-03-09 00:08:30|646.81|643.17|646.81|643.17|646.81|643.17|646.81|643.17|0
1646784520000|2022-03-09 00:08:40|647.11|643.47|646.71|643.07|647.11|643.47|646.51|642.87|0
1646784530000|2022-03-09 00:08:50|646.51|642.87|646.61|642.97|646.71|643.07|646.51|642.87|0
1646784540000|2022-03-09 00:09:00|646.91|643.27|647.11|643.47|647.11|643.47|646.91|643.27|0
1646784550000|2022-03-09 00:09:10|647.31|643.67|647.31|643.67|647.42|643.78|647.31|643.67|0
1646784560000|2022-03-09 00:09:20|647.11|643.47|646.61|642.97|647.11|643.47|646.51|642.87|0
1646784570000|2022-03-09 00:09:30|646.71|643.07|646.71|643.07|646.71|643.07|646.51|642.87|0
1646784580000|2022-03-09 00:09:40|646.91|643.27|647.11|643.47|647.11|643.47|646.91|643.27|0
1646784590000|2022-03-09 00:09:50|647.02|643.38|646.91|643.27|647.02|643.38|646.91|643.27|0
1646784600000|2022-03-09 00:10:00|647.11|643.47|646.81|643.17|647.11|643.47|646.81|643.17|0
1646784610000|2022-03-09 00:10:10|646.91|643.27|647.52|643.88|647.52|643.88|646.91|643.27|0
1646784620000|2022-03-09 00:10:20|647.42|643.78|647.52|643.88|647.72|644.08|647.42|643.78|0
1646784630000|2022-03-09 00:10:30|647.72|644.08|647.82|644.18|647.82|644.18|647.72|644.08|0
1646784640000|2022-03-09 00:10:40|647.72|644.08|647.42|643.78|647.72|644.08|647.42|643.78|0
1646784650000|2022-03-09 00:10:50|647.52|643.88|647.52|643.88|647.52|643.88|647.52|643.88|0
1646784660000|2022-03-09 00:11:00|647.72|644.08|647.72|644.08|647.72|644.08|647.62|643.98|0
1646784670000|2022-03-09 00:11:10|647.52|643.88|647.72|644.08|647.72|644.08|647.52|643.88|0
1646784680000|2022-03-09 00:11:20|647.62|643.98|647.42|643.78|647.62|643.98|647.31|643.67|0
1646784690000|2022-03-09 00:11:30|646.91|643.27|647.22|643.58|647.22|643.58|646.91|643.27|0
1646784700000|2022-03-09 00:11:40|647.31|643.67|647.62|643.98|647.62|643.98|647.31|643.67|0
1646784710000|2022-03-09 00:11:50|647.42|643.78|647.72|644.08|647.72|644.08|647.42|643.78|0
1646784720000|2022-03-09 00:12:00|648.12|644.48|648.43|644.79|648.43|644.79|648.12|644.48|0
1646784730000|2022-03-09 00:12:10|648.12|644.48|648.43|644.79|648.53|644.89|648.12|644.48|0
1646784740000|2022-03-09 00:12:20|648.53|644.89|648.43|644.79|648.53|644.89|648.43|644.79|0
1646784750000|2022-03-09 00:12:30|648.32|644.68|648.23|644.59|648.43|644.79|648.23|644.59|0
1646784760000|2022-03-09 00:12:40|648.32|644.68|648.43|644.79|648.43|644.79|648.32|644.68|0
1646784770000|2022-03-09 00:12:50|648.02|644.38|648.12|644.48|648.12|644.48|648.02|644.38|0
1646784780000|2022-03-09 00:13:00|648.32|644.68|648.43|644.79|648.43|644.79|648.32|644.68|0
1646784790000|2022-03-09 00:13:10|648.32|644.68|648.12|644.48|648.32|644.68|648.12|644.48|0
1646784800000|2022-03-09 00:13:20|648.02|644.38|648.02|644.38|648.32|644.68|648.02|644.38|0
1646784810000|2022-03-09 00:13:30|648.12|644.48|648.02|644.38|648.23|644.59|648.02|644.38|0
1646784820000|2022-03-09 00:13:40|648.32|644.68|648.53|644.89|648.53|644.89|648.02|644.38|0
1646784830000|2022-03-09 00:13:50|648.32|644.68|648.53|644.89|648.53|644.89|648.32|644.68|0
1646784840000|2022-03-09 00:14:00|648.12|644.48|648.02|644.38|648.12|644.48|648.02|644.38|0
1646784850000|2022-03-09 00:14:10|648.12|644.48|648.23|644.59|648.23|644.59|648.02|644.38|0
1646784860000|2022-03-09 00:14:20|648.12|644.48|647.92|644.28|648.12|644.48|647.82|644.18|0
1646784870000|2022-03-09 00:14:30|647.82|644.18|647.72|644.08|647.92|644.28|647.72|644.08|0
1646784880000|2022-03-09 00:14:40|648.02|644.38|648.02|644.38|648.02|644.38|647.92|644.28|0
1646784890000|2022-03-09 00:14:50|648.12|644.48|648.12|644.48|648.23|644.59|648.12|644.48|0
1646784900000|2022-03-09 00:15:00|648.23|644.59|647.51|643.87|648.23|644.59|647.31|643.67|0
1646784910000|2022-03-09 00:15:10|647.82|644.18|646.91|643.27|647.82|644.18|646.71|643.07|0
1646784920000|2022-03-09 00:15:20|646.71|643.07|646.71|643.07|646.71|643.07|646.71|643.07|0
1646784930000|2022-03-09 00:15:30|646.91|643.27|647.01|643.37|647.31|643.67|646.91|643.27|0
1646784940000|2022-03-09 00:15:40|646.91|643.27|647.31|643.67|647.31|643.67|646.91|643.27|0
1646784950000|2022-03-09 00:15:50|647.42|643.78|647.11|643.47|647.51|643.87|647.11|643.47|0
1646784960000|2022-03-09 00:16:00|646.91|643.27|645.9|642.26|646.91|643.27|645.9|642.26|0
1646784970000|2022-03-09 00:16:10|645.7|642.06|645.9|642.26|646.1|642.46|645.6|641.96|0
1646784980000|2022-03-09 00:16:20|645.5|641.86|645|641.36|645.6|641.96|644.89|641.25|0
1646784990000|2022-03-09 00:16:30|644.69|641.05|645.09|641.45|645.09|641.45|644.59|640.95|0
1646785000000|2022-03-09 00:16:40|645|641.36|644.49|640.85|645|641.36|644.49|640.85|0
1646785010000|2022-03-09 00:16:50|644.69|641.05|644.89|641.25|645|641.36|644.69|641.05|0
1646785020000|2022-03-09 00:17:00|644.49|640.85|644.49|640.85|644.89|641.25|644.49|640.85|0
1646785030000|2022-03-09 00:17:10|644.69|641.05|644.49|640.85|644.69|641.05|644.49|640.85|0
1646785040000|2022-03-09 00:17:20|644.69|641.05|644.49|640.85|645.09|641.45|644.49|640.85|0
1646785050000|2022-03-09 00:17:30|644.29|640.65|644.79|641.15|644.79|641.15|644.29|640.65|0
1646785060000|2022-03-09 00:17:40|644.89|641.25|645.2|641.56|645.2|641.56|644.89|641.25|0
1646785070000|2022-03-09 00:17:50|645.29|641.65|645.29|641.65|645.29|641.65|645.2|641.56|0
1646785080000|2022-03-09 00:18:00|645.2|641.56|645.7|642.06|645.7|642.06|645.2|641.56|0
1646785090000|2022-03-09 00:18:10|646.1|642.46|645.9|642.26|646.21|642.57|645.9|642.26|0
1646785100000|2022-03-09 00:18:20|646.21|642.57|645.9|642.26|646.5|642.86|645.9|642.26|0
1646785110000|2022-03-09 00:18:30|646.1|642.46|645.7|642.06|646.1|642.46|645.7|642.06|0
1646785120000|2022-03-09 00:18:40|646|642.36|646.41|642.77|646.71|643.07|646|642.36|0
1646785130000|2022-03-09 00:18:50|646.81|643.17|647.51|643.87|647.51|643.87|646.81|643.17|0
1646785140000|2022-03-09 00:19:00|647.92|644.28|648.02|644.38|648.02|644.38|647.72|644.08|0
1646785150000|2022-03-09 00:19:10|648.12|644.48|648.22|644.58|648.22|644.58|648.02|644.38|0
1646785160000|2022-03-09 00:19:20|648.12|644.48|647.92|644.28|648.12|644.48|647.92|644.28|0
1646785170000|2022-03-09 00:19:30|647.82|644.18|647.72|644.08|647.92|644.28|647.72|644.08|0
1646785180000|2022-03-09 00:19:40|648.12|644.48|648.12|644.48|648.22|644.58|648.12|644.48|0
1646785190000|2022-03-09 00:19:50|648.32|644.68|648.32|644.68|648.52|644.88|648.32|644.68|0
1646785200000|2022-03-09 00:20:00|648.12|644.48|648.22|644.58|648.52|644.88|647.92|644.28|0
1646785210000|2022-03-09 00:20:10|648.43|644.79|648.32|644.68|648.43|644.79|648.02|644.38|0
1646785220000|2022-03-09 00:20:20|648.22|644.58|647.72|644.08|648.22|644.58|647.51|643.87|0
1646785230000|2022-03-09 00:20:30|647.82|644.18|647.11|643.47|647.82|644.18|646.91|643.27|0
1646785240000|2022-03-09 00:20:40|647.21|643.57|647.11|643.47|647.21|643.57|646.91|643.27|0
1646785250000|2022-03-09 00:20:50|647.51|643.87|647.21|643.57|647.51|643.87|647.21|643.57|0
1646785260000|2022-03-09 00:21:00|646.91|643.27|646.91|643.27|647.01|643.37|646.81|643.17|0
1646785270000|2022-03-09 00:21:10|646.61|642.97|646.81|643.17|646.81|643.17|646.61|642.97|0
1646785280000|2022-03-09 00:21:20|646.71|643.07|646.81|643.17|646.81|643.17|646.71|643.07|0
1646785290000|2022-03-09 00:21:30|646.5|642.86|646.61|642.97|646.61|642.97|646.5|642.86|0
1646785300000|2022-03-09 00:21:40|646.91|643.27|646.71|643.07|646.91|643.27|646.71|643.07|0
1646785310000|2022-03-09 00:21:50|646.81|643.17|646.61|642.97|646.91|643.27|646.61|642.97|0
1646785320000|2022-03-09 00:22:00|646.5|642.86|646.1|642.46|646.5|642.86|646.1|642.46|0
1646785330000|2022-03-09 00:22:10|646.5|642.86|646.3|642.66|646.5|642.86|646.2|642.56|0
1646785340000|2022-03-09 00:22:20|646.5|642.86|646.3|642.66|646.61|642.97|646.3|642.66|0
1646785350000|2022-03-09 00:22:30|646.41|642.77|646.61|642.97|646.7|643.06|646.41|642.77|0
1646785360000|2022-03-09 00:22:40|646.5|642.86|646.61|642.97|646.7|643.06|646.5|642.86|0
1646785370000|2022-03-09 00:22:50|646.5|642.86|646.81|643.17|646.81|643.17|646.5|642.86|0
1646785380000|2022-03-09 00:23:00|646.91|643.27|646.61|642.97|646.91|643.27|646.61|642.97|0
1646785390000|2022-03-09 00:23:10|646.41|642.77|646.3|642.66|646.41|642.77|646.3|642.66|0
1646785400000|2022-03-09 00:23:20|646.41|642.77|646.91|643.27|646.91|643.27|646.41|642.77|0
1646785410000|2022-03-09 00:23:30|647.11|643.47|646.91|643.27|647.11|643.47|646.91|643.27|0
1646785420000|2022-03-09 00:23:40|647.01|643.37|645.29|641.65|647.01|643.37|645.2|641.56|0
1646785430000|2022-03-09 00:23:50|645.2|641.56|645.2|641.56|645.2|641.56|645.09|641.45|0
1646785440000|2022-03-09 00:24:00|645.29|641.65|644.89|641.25|645.49|641.85|644.89|641.25|0
1646785450000|2022-03-09 00:24:10|645.09|641.45|645.29|641.65|645.4|641.76|645.09|641.45|0
1646785460000|2022-03-09 00:24:20|645.2|641.56|645.7|642.06|645.7|642.06|645.2|641.56|0
1646785470000|2022-03-09 00:24:30|645.8|642.16|645.9|642.26|646|642.36|645.8|642.16|0
1646785480000|2022-03-09 00:24:40|646|642.36|646.1|642.46|646.1|642.46|645.9|642.26|0
1646785490000|2022-03-09 00:24:50|646|642.36|645.9|642.26|646.1|642.46|645.9|642.26|0
1646785500000|2022-03-09 00:25:00|646.1|642.46|645.49|641.85|646.1|642.46|645.49|641.85|0
1646785510000|2022-03-09 00:25:10|645.7|642.06|645.6|641.96|645.8|642.16|645.6|641.96|0
1646785520000|2022-03-09 00:25:20|645.4|641.76|645.49|641.85|645.7|642.06|645.4|641.76|0
1646785530000|2022-03-09 00:25:30|645.6|641.96|645.29|641.65|645.6|641.96|645.29|641.65|0
1646785540000|2022-03-09 00:25:40|645.49|641.85|645.4|641.76|645.49|641.85|645.4|641.76|0
1646785550000|2022-03-09 00:25:50|645.29|641.65|645.4|641.76|645.49|641.85|645.29|641.65|0
1646785560000|2022-03-09 00:26:00|645.09|641.45|645.4|641.76|645.4|641.76|645.09|641.45|0
1646785570000|2022-03-09 00:26:10|645.09|641.45|644.89|641.25|645.49|641.85|644.89|641.25|0
1646785580000|2022-03-09 00:26:20|644.69|641.05|644.69|641.05|644.69|641.05|644.49|640.85|0
1646785590000|2022-03-09 00:26:30|644.59|640.95|643.68|640.04|644.59|640.95|643.68|640.04|0
1646785600000|2022-03-09 00:26:40|643.28|639.64|643.58|639.94|643.58|639.94|643.28|639.64|0
1646785610000|2022-03-09 00:26:50|643.68|640.04|643.88|640.24|643.88|640.24|643.58|639.94|0
1646785620000|2022-03-09 00:27:00|643.78|640.14|643.68|640.04|643.99|640.35|643.68|640.04|0
1646785630000|2022-03-09 00:27:10|643.78|640.14|643.58|639.94|643.88|640.24|643.58|639.94|0
1646785640000|2022-03-09 00:27:20|643.68|640.04|643.58|639.94|643.88|640.24|643.48|639.84|0
1646785650000|2022-03-09 00:27:30|643.68|640.04|643.58|639.94|643.68|640.04|643.58|639.94|0
1646785660000|2022-03-09 00:27:40|643.68|640.04|643.28|639.64|643.68|640.04|643.28|639.64|0
1646785670000|2022-03-09 00:27:50|643.18|639.54|643.28|639.64|643.28|639.64|643.18|639.54|0
1646785680000|2022-03-09 00:28:00|643.07|639.43|643.18|639.54|643.28|639.64|643.07|639.43|0
1646785690000|2022-03-09 00:28:10|643.28|639.64|644.08|640.44|644.08|640.44|643.18|639.54|0
1646785700000|2022-03-09 00:28:20|643.88|640.24|644.08|640.44|644.08|640.44|643.88|640.24|0
1646785710000|2022-03-09 00:28:30|644.28|640.64|644.08|640.44|644.28|640.64|643.88|640.24|0
1646785720000|2022-03-09 00:28:40|643.88|640.24|643.98|640.34|644.08|640.44|643.88|640.24|0
1646785730000|2022-03-09 00:28:50|644.08|640.44|644.59|640.95|644.69|641.05|644.08|640.44|0
1646785740000|2022-03-09 00:29:00|644.89|641.25|644.59|640.95|644.89|641.25|644.59|640.95|0
1646785750000|2022-03-09 00:29:10|644.28|640.64|644.69|641.05|644.69|641.05|644.28|640.64|0
1646785760000|2022-03-09 00:29:20|644.48|640.84|644.89|641.25|644.89|641.25|644.39|640.75|0
1646785770000|2022-03-09 00:29:30|644.69|641.05|644.28|640.64|644.69|641.05|644.28|640.64|0
1646785780000|2022-03-09 00:29:40|644.39|640.75|643.78|640.14|644.39|640.75|643.78|640.14|0
1646785790000|2022-03-09 00:29:50|643.88|640.24|644.28|640.64|644.28|640.64|643.88|640.24|0
1646785800000|2022-03-09 00:30:00|644.19|640.55|644.19|640.55|644.48|640.84|644.19|640.55|0
1646785810000|2022-03-09 00:30:10|644.28|640.64|644.69|641.05|644.69|641.05|644.28|640.64|0
1646785820000|2022-03-09 00:30:20|645.19|641.55|645.4|641.76|645.49|641.85|645.19|641.55|0
1646785830000|2022-03-09 00:30:30|645.8|642.16|645.8|642.16|646.1|642.46|645.8|642.16|0
1646785840000|2022-03-09 00:30:40|645.69|642.05|645.9|642.26|645.9|642.26|645.69|642.05|0
1646785850000|2022-03-09 00:30:50|646|642.36|645.69|642.05|646|642.36|645.69|642.05|0
1646785860000|2022-03-09 00:31:00|645.8|642.16|645.8|642.16|645.9|642.26|645.8|642.16|0
1646785870000|2022-03-09 00:31:10|646|642.36|646|642.36|646|642.36|645.8|642.16|0
1646785880000|2022-03-09 00:31:20|646.1|642.46|645.9|642.26|646.1|642.46|645.9|642.26|0
1646785890000|2022-03-09 00:31:30|645.69|642.05|646.1|642.46|646.1|642.46|645.69|642.05|0
1646785900000|2022-03-09 00:31:40|647.91|644.27|647.62|643.98|647.91|644.27|647.62|643.98|0
1646785910000|2022-03-09 00:31:50|647.91|644.27|648.72|645.08|648.72|645.08|647.91|644.27|0
1646785920000|2022-03-09 00:32:00|648.83|645.19|648.52|644.88|648.83|645.19|648.32|644.68|0
1646785930000|2022-03-09 00:32:10|648.12|644.48|648.12|644.48|648.32|644.68|648.12|644.48|0
1646785940000|2022-03-09 00:32:20|648.22|644.58|648.32|644.68|648.52|644.88|648.12|644.48|0
1646785950000|2022-03-09 00:32:30|648.12|644.48|647.51|643.87|648.12|644.48|647.51|643.87|0
1646785960000|2022-03-09 00:32:40|647.31|643.67|646.7|643.06|647.31|643.67|646.5|642.86|0
1646785970000|2022-03-09 00:32:50|646.81|643.17|647.01|643.37|647.01|643.37|646.81|643.17|0
1646785980000|2022-03-09 00:33:00|646.9|643.26|646.9|643.26|646.9|643.26|646.5|642.86|0
1646785990000|2022-03-09 00:33:10|647.01|643.37|647.21|643.57|647.21|643.57|646.9|643.26|0
1646786000000|2022-03-09 00:33:20|647.31|643.67|647.71|644.07|647.71|644.07|647.31|643.67|0
1646786010000|2022-03-09 00:33:30|647.61|643.97|647.51|643.87|647.71|644.07|647.51|643.87|0
1646786020000|2022-03-09 00:33:40|647.82|644.18|647.61|643.97|647.82|644.18|647.61|643.97|0
1646786030000|2022-03-09 00:33:50|647.71|644.07|648.12|644.48|648.12|644.48|647.71|644.07|0
1646786040000|2022-03-09 00:34:00|648.22|644.58|648.12|644.48|648.22|644.58|648.12|644.48|0
1646786050000|2022-03-09 00:34:10|647.91|644.27|648.12|644.48|648.32|644.68|647.91|644.27|0
1646786060000|2022-03-09 00:34:20|648.22|644.58|648.12|644.48|648.22|644.58|647.91|644.27|0
1646786070000|2022-03-09 00:34:30|647.91|644.27|648.12|644.48|648.12|644.48|647.82|644.18|0
1646786080000|2022-03-09 00:34:40|648.32|644.68|648.42|644.78|648.42|644.78|648.32|644.68|0
1646786090000|2022-03-09 00:34:50|648.32|644.68|648.32|644.68|648.42|644.78|648.32|644.68|0
1646786100000|2022-03-09 00:35:00|648.42|644.78|647.82|644.18|648.52|644.88|647.82|644.18|0
1646786110000|2022-03-09 00:35:10|647.71|644.07|647.41|643.77|647.71|644.07|647.41|643.77|0
1646786120000|2022-03-09 00:35:20|647.82|644.18|647.71|644.07|647.91|644.27|647.71|644.07|0
1646786140000|2022-03-09 00:35:40|647.51|643.87|647.31|643.67|647.51|643.87|647.31|643.67|0
1646786150000|2022-03-09 00:35:50|647.51|643.87|647.01|643.37|647.51|643.87|647.01|643.37|0
1646786160000|2022-03-09 00:36:00|647.21|643.57|647.41|643.77|647.41|643.77|647.21|643.57|0
1646786170000|2022-03-09 00:36:10|647.51|643.87|647.1|643.46|647.51|643.87|647.1|643.46|0
1646786180000|2022-03-09 00:36:20|646.7|643.06|646.81|643.17|646.81|643.17|646.7|643.06|0
1646786190000|2022-03-09 00:36:30|646.7|643.06|647.01|643.37|647.01|643.37|646.7|643.06|0
1646786200000|2022-03-09 00:36:40|646.7|643.06|646.5|642.86|646.7|643.06|646.3|642.66|0
1646786210000|2022-03-09 00:36:50|646.3|642.66|646.3|642.66|646.3|642.66|646|642.36|0
1646786220000|2022-03-09 00:37:00|646.9|643.26|646.81|643.17|646.9|643.26|646.81|643.17|0
1646786230000|2022-03-09 00:37:10|646.9|643.26|646.9|643.26|646.9|643.26|646.9|643.26|0
1646786240000|2022-03-09 00:37:20|646.7|643.06|646.3|642.66|646.7|643.06|646.1|642.46|0
1646786250000|2022-03-09 00:37:30|646.5|642.86|646.9|643.26|646.9|643.26|646.5|642.86|0
1646786260000|2022-03-09 00:37:40|647.1|643.46|647.21|643.57|647.21|643.57|647.1|643.46|0
1646786270000|2022-03-09 00:37:50|647.31|643.67|647.51|643.87|647.51|643.87|647.1|643.46|0
1646786280000|2022-03-09 00:38:00|647.71|644.07|648.32|644.68|648.32|644.68|647.71|644.07|0
1646786290000|2022-03-09 00:38:10|648.11|644.47|648.11|644.47|648.22|644.58|648.11|644.47|0
1646786300000|2022-03-09 00:38:20|648.32|644.68|647.91|644.27|648.32|644.68|647.91|644.27|0
1646786310000|2022-03-09 00:38:30|648.11|644.47|647.91|644.27|648.32|644.68|647.91|644.27|0
1646786320000|2022-03-09 00:38:40|647.82|644.18|648.11|644.47|648.11|644.47|647.82|644.18|0
1646786330000|2022-03-09 00:38:50|647.71|644.07|647.71|644.07|647.71|644.07|647.71|644.07|0
1646786340000|2022-03-09 00:39:00|648.11|644.47|647.91|644.27|648.11|644.47|647.91|644.27|0
1646786350000|2022-03-09 00:39:10|648.02|644.38|647.91|644.27|648.02|644.38|647.91|644.27|0
1646786360000|2022-03-09 00:39:20|648.11|644.47|647.91|644.27|648.11|644.47|647.81|644.17|0
1646786370000|2022-03-09 00:39:30|648.32|644.68|648.02|644.38|648.32|644.68|648.02|644.38|0
1646786380000|2022-03-09 00:39:40|648.11|644.47|647.51|643.87|648.11|644.47|647.51|643.87|0
1646786390000|2022-03-09 00:39:50|647.61|643.97|647.61|643.97|647.71|644.07|647.61|643.97|0
1646786400000|2022-03-09 00:40:00|647.51|643.87|647.51|643.87|647.51|643.87|647.51|643.87|0
1646786410000|2022-03-09 00:40:10|647.71|644.07|647.81|644.17|647.81|644.17|647.71|644.07|0
1646786420000|2022-03-09 00:40:20|647.61|643.97|646.9|643.26|647.71|644.07|646.9|643.26|0
1646786430000|2022-03-09 00:40:30|647.1|643.46|647.01|643.37|647.41|643.77|647.01|643.37|0
1646786440000|2022-03-09 00:40:40|647.1|643.46|647.31|643.67|647.31|643.67|647.1|643.46|0
1646786450000|2022-03-09 00:40:50|647.21|643.57|646.9|643.26|647.31|643.67|646.9|643.26|0
1646786460000|2022-03-09 00:41:00|646.8|643.16|647.31|643.67|647.31|643.67|646.8|643.16|0
1646786470000|2022-03-09 00:41:10|647.51|643.87|647.71|644.07|647.71|644.07|647.31|643.67|0
1646786480000|2022-03-09 00:41:20|647.81|644.17|647.51|643.87|647.81|644.17|647.51|643.87|0
1646786490000|2022-03-09 00:41:30|647.61|643.97|647.31|643.67|647.61|643.97|647.31|643.67|0
1646786500000|2022-03-09 00:41:40|647.21|643.57|647.51|643.87|647.51|643.87|647.21|643.57|0
1646786510000|2022-03-09 00:41:50|647.71|644.07|647.71|644.07|647.91|644.27|647.71|644.07|0
1646786520000|2022-03-09 00:42:00|647.61|643.97|647.41|643.77|647.61|643.97|647.41|643.77|0
1646786530000|2022-03-09 00:42:10|647.51|643.87|647.31|643.67|647.51|643.87|647.31|643.67|0
1646786540000|2022-03-09 00:42:20|647.21|643.57|647.3|643.66|647.3|643.66|647.21|643.57|0
1646786550000|2022-03-09 00:42:30|647.51|643.87|647.3|643.66|647.51|643.87|647.3|643.66|0
1646786560000|2022-03-09 00:42:40|647.1|643.46|647.41|643.77|647.41|643.77|647.1|643.46|0
1646786570000|2022-03-09 00:42:50|647.3|643.66|647.21|643.57|647.41|643.77|647.21|643.57|0
1646786580000|2022-03-09 00:43:00|647.3|643.66|647.1|643.46|647.3|643.66|647.1|643.46|0
1646786590000|2022-03-09 00:43:10|647.21|643.57|647.1|643.46|647.21|643.57|647.1|643.46|0
1646786600000|2022-03-09 00:43:20|647.01|643.37|647.1|643.46|647.1|643.46|647.01|643.37|0
1646786610000|2022-03-09 00:43:30|647.3|643.66|647.1|643.46|647.41|643.77|647.1|643.46|0
1646786620000|2022-03-09 00:43:40|647.21|643.57|647.1|643.46|647.21|643.57|647.01|643.37|0
1646786630000|2022-03-09 00:43:50|646.9|643.26|646.7|643.06|646.9|643.26|646.7|643.06|0
1646786640000|2022-03-09 00:44:00|646.8|643.16|646.7|643.06|646.8|643.16|646.7|643.06|0
1646786650000|2022-03-09 00:44:10|646.8|643.16|646.7|643.06|646.8|643.16|646.7|643.06|0
1646786660000|2022-03-09 00:44:20|646.9|643.26|646.8|643.16|646.9|643.26|646.7|643.06|0
1646786670000|2022-03-09 00:44:30|646.5|642.86|646.29|642.65|646.6|642.96|646.29|642.65|0
1646786680000|2022-03-09 00:44:40|646.2|642.56|646|642.36|646.2|642.56|646|642.36|0
1646786690000|2022-03-09 00:44:50|646.09|642.45|645.49|641.85|646.09|642.45|645.49|641.85|0
1646786700000|2022-03-09 00:45:00|645.39|641.75|645.29|641.65|645.59|641.95|645.08|641.44|0
1646786710000|2022-03-09 00:45:10|644.99|641.35|644.99|641.35|644.99|641.35|644.79|641.15|0
1646786720000|2022-03-09 00:45:20|644.88|641.24|644.88|641.24|644.88|641.24|644.68|641.04|0
1646786730000|2022-03-09 00:45:30|645.08|641.44|645.39|641.75|645.39|641.75|645.08|641.44|0
1646786740000|2022-03-09 00:45:40|645.19|641.55|645.08|641.44|645.19|641.55|645.08|641.44|0
1646786750000|2022-03-09 00:45:50|644.68|641.04|644.79|641.15|644.79|641.15|644.68|641.04|0
1646786760000|2022-03-09 00:46:00|644.88|641.24|644.79|641.15|644.88|641.24|644.68|641.04|0
1646786770000|2022-03-09 00:46:10|644.68|641.04|644.88|641.24|644.88|641.24|644.68|641.04|0
1646786790000|2022-03-09 00:46:30|645.08|641.44|645.29|641.65|645.29|641.65|645.08|641.44|0
1646786800000|2022-03-09 00:46:40|645.19|641.55|645.49|641.85|645.49|641.85|645.19|641.55|0
1646786810000|2022-03-09 00:46:50|645.29|641.65|645.29|641.65|645.29|641.65|645.19|641.55|0
1646786820000|2022-03-09 00:47:00|645.39|641.75|645.08|641.44|645.39|641.75|645.08|641.44|0
1646786830000|2022-03-09 00:47:10|645.19|641.55|645.59|641.95|645.59|641.95|645.19|641.55|0
1646786840000|2022-03-09 00:47:20|645.39|641.75|645.59|641.95|645.59|641.95|645.39|641.75|0
1646786850000|2022-03-09 00:47:30|645.49|641.85|645.79|642.15|645.89|642.25|645.49|641.85|0
1646786860000|2022-03-09 00:47:40|645.89|642.25|646.09|642.45|646.09|642.45|645.89|642.25|0
1646786870000|2022-03-09 00:47:50|646|642.36|646.2|642.56|646.2|642.56|646|642.36|0
1646786880000|2022-03-09 00:48:00|646.29|642.65|646.2|642.56|646.29|642.65|646.09|642.45|0
1646786890000|2022-03-09 00:48:10|646.29|642.65|646.7|643.06|646.7|643.06|646.29|642.65|0
1646786900000|2022-03-09 00:48:20|646.8|643.16|646.7|643.06|646.8|643.16|646.5|642.86|0
1646786910000|2022-03-09 00:48:30|646.8|643.16|646.6|642.96|646.8|643.16|646.6|642.96|0
1646786920000|2022-03-09 00:48:40|646.4|642.76|645.69|642.05|646.4|642.76|645.69|642.05|0
1646786930000|2022-03-09 00:48:50|645.49|641.85|645.39|641.75|645.49|641.85|645.39|641.75|0
1646786940000|2022-03-09 00:49:00|645.28|641.64|645.28|641.64|645.28|641.64|645.08|641.44|0
1646786950000|2022-03-09 00:49:10|645.08|641.44|645.28|641.64|645.28|641.64|645.08|641.44|0
1646786960000|2022-03-09 00:49:20|645.19|641.55|645.28|641.64|645.28|641.64|645.19|641.55|0
1646786970000|2022-03-09 00:49:30|644.88|641.24|644.58|640.94|644.88|641.24|644.58|640.94|0
1646786980000|2022-03-09 00:49:40|644.68|641.04|644.99|641.35|645.08|641.44|644.68|641.04|0
1646786990000|2022-03-09 00:49:50|645.08|641.44|644.58|640.94|645.08|641.44|644.58|640.94|0
1646787000000|2022-03-09 00:50:00|644.68|641.04|644.48|640.84|644.68|641.04|644.48|640.84|0
1646787010000|2022-03-09 00:50:10|644.28|640.64|643.47|639.83|644.28|640.64|643.47|639.83|0
1646787020000|2022-03-09 00:50:20|643.67|640.03|643.27|639.63|643.67|640.03|643.27|639.63|0
1646787030000|2022-03-09 00:50:30|643.37|639.73|644.07|640.43|644.07|640.43|643.37|639.73|0
1646787040000|2022-03-09 00:50:40|644.48|640.84|644.88|641.24|644.88|641.24|644.48|640.84|0
1646787050000|2022-03-09 00:50:50|644.99|641.35|645.28|641.64|645.28|641.64|644.99|641.35|0
1646787060000|2022-03-09 00:51:00|645.08|641.44|645.28|641.64|645.28|641.64|645.08|641.44|0
1646787070000|2022-03-09 00:51:10|645.39|641.75|645.49|641.85|645.49|641.85|645.39|641.75|0
1646787080000|2022-03-09 00:51:20|645.39|641.75|645.39|641.75|645.39|641.75|645.28|641.64|0
1646787090000|2022-03-09 00:51:30|645.49|641.85|645.28|641.64|645.49|641.85|645.28|641.64|0
1646787100000|2022-03-09 00:51:40|645.39|641.75|645.28|641.64|645.39|641.75|645.19|641.55|0
1646787110000|2022-03-09 00:51:50|645.49|641.85|645.19|641.55|645.49|641.85|645.19|641.55|0
1646787120000|2022-03-09 00:52:00|645.28|641.64|645.28|641.64|645.39|641.75|645.08|641.44|0
1646787130000|2022-03-09 00:52:10|645.19|641.55|645.28|641.64|645.28|641.64|645.19|641.55|0
1646787140000|2022-03-09 00:52:20|645.08|641.44|645.08|641.44|645.08|641.44|645.08|641.44|0
1646787150000|2022-03-09 00:52:30|644.88|641.24|644.68|641.04|644.99|641.35|644.68|641.04|0
1646787160000|2022-03-09 00:52:40|644.58|640.94|644.28|640.64|644.58|640.94|644.28|640.64|0
1646787170000|2022-03-09 00:52:50|644.48|640.84|644.88|641.24|645.08|641.44|644.48|640.84|0
1646787180000|2022-03-09 00:53:00|645.08|641.44|644.99|641.35|645.08|641.44|644.88|641.24|0
1646787190000|2022-03-09 00:53:10|644.88|641.24|644.88|641.24|644.88|641.24|644.48|640.84|0
1646787200000|2022-03-09 00:53:20|644.99|641.35|644.48|640.84|645.19|641.55|644.48|640.84|0
1646787210000|2022-03-09 00:53:30|644.38|640.74|644.58|640.94|644.68|641.04|644.38|640.74|0
1646787220000|2022-03-09 00:53:40|644.48|640.84|643.87|640.23|644.48|640.84|643.87|640.23|0
1646787230000|2022-03-09 00:53:50|644.07|640.43|644.18|640.54|644.28|640.64|644.07|640.43|0
1646787240000|2022-03-09 00:54:00|644.07|640.43|644.07|640.43|644.18|640.54|644.07|640.43|0
1646787250000|2022-03-09 00:54:10|643.98|640.34|643.98|640.34|643.98|640.34|643.98|640.34|0
1646787260000|2022-03-09 00:54:20|643.87|640.23|644.07|640.43|644.07|640.43|643.87|640.23|0
1646787270000|2022-03-09 00:54:30|644.48|640.84|644.28|640.64|644.48|640.84|644.28|640.64|0
1646787280000|2022-03-09 00:54:40|644.07|640.43|643.98|640.34|644.07|640.43|643.67|640.03|0
1646787290000|2022-03-09 00:54:50|644.07|640.43|644.07|640.43|644.18|640.54|644.07|640.43|0
1646787300000|2022-03-09 00:55:00|643.67|640.03|644.28|640.64|644.28|640.64|643.67|640.03|0
1646787310000|2022-03-09 00:55:10|644.18|640.54|643.87|640.23|644.18|640.54|643.87|640.23|0
1646787320000|2022-03-09 00:55:20|644.07|640.43|644.28|640.64|644.48|640.84|644.07|640.43|0
1646787330000|2022-03-09 00:55:30|644.27|640.63|644.27|640.63|644.38|640.74|644.18|640.54|0
1646787340000|2022-03-09 00:55:40|644.38|640.74|644.48|640.84|644.48|640.84|644.38|640.74|0
1646787350000|2022-03-09 00:55:50|644.38|640.74|644.38|640.74|644.38|640.74|644.27|640.63|0
1646787360000|2022-03-09 00:56:00|644.48|640.84|644.48|640.84|644.68|641.04|644.48|640.84|0
1646787370000|2022-03-09 00:56:10|644.38|640.74|644.27|640.63|644.48|640.84|644.27|640.63|0
1646787380000|2022-03-09 00:56:20|644.38|640.74|643.98|640.34|644.38|640.74|643.98|640.34|0
1646787390000|2022-03-09 00:56:30|643.47|639.83|643.27|639.63|643.67|640.03|643.27|639.63|0
1646787400000|2022-03-09 00:56:40|643.47|639.83|643.57|639.93|643.57|639.93|643.27|639.63|0
1646787410000|2022-03-09 00:56:50|643.87|640.23|644.18|640.54|644.27|640.63|643.87|640.23|0
1646787420000|2022-03-09 00:57:00|644.27|640.63|643.67|640.03|644.27|640.63|643.67|640.03|0
1646787430000|2022-03-09 00:57:10|643.57|639.93|644.07|640.43|644.18|640.54|643.57|639.93|0
1646787440000|2022-03-09 00:57:20|644.18|640.54|643.98|640.34|644.18|640.54|643.98|640.34|0
1646787450000|2022-03-09 00:57:30|643.87|640.23|643.77|640.13|643.87|640.23|643.67|640.03|0
1646787460000|2022-03-09 00:57:40|643.87|640.23|644.07|640.43|644.07|640.43|643.87|640.23|0
1646787470000|2022-03-09 00:57:50|644.18|640.54|644.18|640.54|644.18|640.54|644.18|640.54|0
1646787480000|2022-03-09 00:58:00|644.07|640.43|644.07|640.43|644.07|640.43|643.98|640.34|0
1646787490000|2022-03-09 00:58:10|643.77|640.13|643.27|639.63|643.77|640.13|643.27|639.63|0
1646787500000|2022-03-09 00:58:20|643.37|639.73|643.37|639.73|643.37|639.73|643.27|639.63|0
1646787510000|2022-03-09 00:58:30|643.27|639.63|643.37|639.73|643.47|639.83|643.27|639.63|0
1646787520000|2022-03-09 00:58:40|643.47|639.83|643.27|639.63|643.47|639.83|643.07|639.43|0
1646787530000|2022-03-09 00:58:50|643.17|639.53|643.07|639.43|643.27|639.63|643.07|639.43|0
1646787540000|2022-03-09 00:59:00|642.86|639.22|643.17|639.53|643.17|639.53|642.86|639.22|0
1646787550000|2022-03-09 00:59:10|642.86|639.22|642.66|639.02|642.86|639.22|642.46|638.82|0
1646787560000|2022-03-09 00:59:20|642.86|639.22|642.86|639.22|643.07|639.43|642.86|639.22|0
1646787570000|2022-03-09 00:59:30|642.77|639.13|643.07|639.43|643.27|639.63|642.77|639.13|0
1646787580000|2022-03-09 00:59:40|642.86|639.22|642.66|639.02|642.97|639.33|642.66|639.02|0
1646787590000|2022-03-09 00:59:50|642.77|639.13|642.86|639.22|642.86|639.22|642.77|639.13|0
1646787600000|2022-03-09 01:00:00|641.66|638.02|641.46|637.82|642.46|638.82|641.46|637.82|0
1646787610000|2022-03-09 01:00:10|640.25|636.61|640.96|637.32|640.96|637.32|639.85|636.21|0
1646787620000|2022-03-09 01:00:20|640.85|637.21|641.05|637.41|641.05|637.41|640.55|636.91|0
1646787630000|2022-03-09 01:00:30|641.25|637.61|641.05|637.41|641.25|637.61|641.05|637.41|0
1646787640000|2022-03-09 01:00:40|641.16|637.52|641.05|637.41|641.45|637.81|641.05|637.41|0
1646787650000|2022-03-09 01:00:50|641.16|637.52|640.76|637.12|641.16|637.52|640.65|637.01|0
1646787660000|2022-03-09 01:01:00|640.65|637.01|640.15|636.51|640.65|637.01|640.15|636.51|0
1646787670000|2022-03-09 01:01:10|639.95|636.31|640.35|636.71|640.35|636.71|639.65|636.01|0
1646787680000|2022-03-09 01:01:20|640.85|637.21|640.96|637.32|641.16|637.52|640.85|637.21|0
1646787690000|2022-03-09 01:01:30|641.05|637.41|641.56|637.92|641.56|637.92|641.05|637.41|0
1646787700000|2022-03-09 01:01:40|641.66|638.02|641.45|637.81|641.76|638.12|641.45|637.81|0
1646787710000|2022-03-09 01:01:50|641.56|637.92|641.25|637.61|641.56|637.92|641.25|637.61|0
1646787720000|2022-03-09 01:02:00|641.05|637.41|641.45|637.81|641.45|637.81|641.05|637.41|0
1646787730000|2022-03-09 01:02:10|641.36|637.72|641.25|637.61|641.36|637.72|641.05|637.41|0
1646787740000|2022-03-09 01:02:20|641.45|637.81|641.66|638.02|641.66|638.02|641.45|637.81|0
1646787750000|2022-03-09 01:02:30|641.86|638.22|643.47|639.83|643.47|639.83|641.86|638.22|0
1646787760000|2022-03-09 01:02:40|643.67|640.03|643.67|640.03|643.87|640.23|643.67|640.03|0
1646787770000|2022-03-09 01:02:50|643.87|640.23|643.97|640.33|643.97|640.33|643.77|640.13|0
1646787780000|2022-03-09 01:03:00|643.87|640.23|644.18|640.54|644.18|640.54|643.87|640.23|0
1646787790000|2022-03-09 01:03:10|644.07|640.43|643.97|640.33|644.07|640.43|643.87|640.23|0
1646787800000|2022-03-09 01:03:20|643.87|640.23|644.27|640.63|644.27|640.63|643.87|640.23|0
1646787810000|2022-03-09 01:03:30|644.07|640.43|643.97|640.33|644.07|640.43|643.97|640.33|0
1646787820000|2022-03-09 01:03:40|644.07|640.43|644.18|640.54|644.18|640.54|643.87|640.23|0
1646787830000|2022-03-09 01:03:50|644.07|640.43|643.87|640.23|644.18|640.54|643.87|640.23|0
1646787840000|2022-03-09 01:04:00|643.77|640.13|644.27|640.63|644.47|640.83|643.77|640.13|0
1646787850000|2022-03-09 01:04:10|644.07|640.43|644.18|640.54|644.18|640.54|644.07|640.43|0
1646787860000|2022-03-09 01:04:20|644.07|640.43|643.77|640.13|644.18|640.54|643.77|640.13|0
1646787870000|2022-03-09 01:04:30|643.87|640.23|643.67|640.03|643.97|640.33|643.67|640.03|0
1646787880000|2022-03-09 01:04:40|643.97|640.33|644.18|640.54|644.18|640.54|643.97|640.33|0
1646787890000|2022-03-09 01:04:50|644.07|640.43|644.38|640.74|644.38|640.74|643.97|640.33|0
1646787900000|2022-03-09 01:05:00|644.27|640.63|645.08|641.44|645.08|641.44|644.27|640.63|0
1646787910000|2022-03-09 01:05:10|645.28|641.64|643.97|640.33|645.28|641.64|643.97|640.33|0
1646787920000|2022-03-09 01:05:20|643.87|640.23|643.37|639.73|643.87|640.23|643.26|639.62|0
1646787930000|2022-03-09 01:05:30|643.47|639.83|643.67|640.03|643.67|640.03|643.47|639.83|0
1646787940000|2022-03-09 01:05:40|643.87|640.23|644.27|640.63|644.27|640.63|643.87|640.23|0
1646787950000|2022-03-09 01:05:50|644.38|640.74|644.47|640.83|644.58|640.94|644.38|640.74|0
1646787960000|2022-03-09 01:06:00|644.38|640.74|644.98|641.34|644.98|641.34|644.38|640.74|0
1646787970000|2022-03-09 01:06:10|643.77|640.13|643.47|639.83|643.87|640.23|643.47|639.83|0
1646787980000|2022-03-09 01:06:20|643.67|640.03|643.77|640.13|643.77|640.13|643.67|640.03|0
1646787990000|2022-03-09 01:06:30|643.87|640.23|643.67|640.03|643.87|640.23|643.67|640.03|0
1646788000000|2022-03-09 01:06:40|643.77|640.13|643.67|640.03|643.77|640.13|643.67|640.03|0
1646788010000|2022-03-09 01:06:50|643.87|640.23|643.97|640.33|643.97|640.33|643.87|640.23|0
1646788020000|2022-03-09 01:07:00|644.27|640.63|644.47|640.83|644.67|641.03|644.27|640.63|0
1646788030000|2022-03-09 01:07:10|644.78|641.14|644.78|641.14|644.78|641.14|644.78|641.14|0
1646788040000|2022-03-09 01:07:20|645.08|641.44|645.18|641.54|645.18|641.54|645.08|641.44|0
1646788050000|2022-03-09 01:07:30|645.08|641.44|644.47|640.83|645.08|641.44|644.38|640.74|0
1646788060000|2022-03-09 01:07:40|644.27|640.63|644.67|641.03|644.67|641.03|644.27|640.63|0
1646788070000|2022-03-09 01:07:50|644.58|640.94|644.17|640.53|644.67|641.03|644.07|640.43|0
1646788080000|2022-03-09 01:08:00|644.07|640.43|643.67|640.03|644.07|640.43|643.67|640.03|0
1646788090000|2022-03-09 01:08:10|643.57|639.93|643.67|640.03|643.67|640.03|643.47|639.83|0
1646788100000|2022-03-09 01:08:20|643.77|640.13|644.38|640.74|644.38|640.74|643.77|640.13|0
1646788110000|2022-03-09 01:08:30|644.27|640.63|644.47|640.83|644.47|640.83|644.07|640.43|0
1646788120000|2022-03-09 01:08:40|644.58|640.94|644.07|640.43|644.58|640.94|644.07|640.43|0
1646788130000|2022-03-09 01:08:50|643.97|640.33|643.77|640.13|643.97|640.33|643.67|640.03|0
1646788140000|2022-03-09 01:09:00|643.67|640.03|643.57|639.93|643.67|640.03|643.57|639.93|0
1646788150000|2022-03-09 01:09:10|643.26|639.62|641.25|637.61|643.47|639.83|641.25|637.61|0
1646788160000|2022-03-09 01:09:20|641.45|637.81|641.05|637.41|641.56|637.92|641.05|637.41|0
1646788170000|2022-03-09 01:09:30|641.15|637.51|640.85|637.21|641.15|637.51|640.85|637.21|0
1646788180000|2022-03-09 01:09:40|640.95|637.31|641.25|637.61|641.25|637.61|640.05|636.41|0
1646788190000|2022-03-09 01:09:50|641.15|637.51|641.45|637.81|641.45|637.81|641.15|637.51|0
1646788200000|2022-03-09 01:10:00|641.36|637.72|640.35|636.71|641.36|637.72|640.35|636.71|0
1646788210000|2022-03-09 01:10:10|640.45|636.81|641.05|637.41|641.05|637.41|640.45|636.81|0
1646788220000|2022-03-09 01:10:20|640.85|637.21|640.45|636.81|640.85|637.21|640.45|636.81|0
1646788230000|2022-03-09 01:10:30|640.85|637.21|640.85|637.21|641.05|637.41|640.85|637.21|0
1646788240000|2022-03-09 01:10:40|640.95|637.31|641.05|637.41|641.05|637.41|640.95|637.31|0
1646788250000|2022-03-09 01:10:50|641.25|637.61|640.75|637.11|641.25|637.61|640.65|637.01|0
1646788260000|2022-03-09 01:11:00|640.95|637.31|640.85|637.21|641.15|637.51|640.85|637.21|0
1646788270000|2022-03-09 01:11:10|640.95|637.31|640.85|637.21|640.95|637.31|640.65|637.01|0
1646788280000|2022-03-09 01:11:20|640.95|637.31|640.85|637.21|640.95|637.31|640.75|637.11|0
1646788290000|2022-03-09 01:11:30|640.65|637.01|639.84|636.2|640.75|637.11|639.84|636.2|0
1646788300000|2022-03-09 01:11:40|639.44|635.8|639.95|636.31|639.95|636.31|639.44|635.8|0
1646788310000|2022-03-09 01:11:50|640.15|636.51|640.04|636.4|640.25|636.61|640.04|636.4|0
1646788320000|2022-03-09 01:12:00|640.15|636.51|640.25|636.61|640.25|636.61|639.95|636.31|0
1646788330000|2022-03-09 01:12:10|640.35|636.71|639.95|636.31|640.35|636.71|639.95|636.31|0
1646788340000|2022-03-09 01:12:20|639.84|636.2|640.04|636.4|640.45|636.81|639.84|636.2|0
1646788350000|2022-03-09 01:12:30|639.95|636.31|640.55|636.91|640.55|636.91|639.95|636.31|0
1646788360000|2022-03-09 01:12:40|640.45|636.81|640.35|636.71|640.55|636.91|640.35|636.71|0
1646788370000|2022-03-09 01:12:50|640.45|636.81|639.84|636.2|640.45|636.81|639.75|636.11|0
1646788380000|2022-03-09 01:13:00|640.15|636.51|640.04|636.4|640.35|636.71|640.04|636.4|0
1646788390000|2022-03-09 01:13:10|640.35|636.71|640.35|636.71|640.35|636.71|640.15|636.51|0
1646788400000|2022-03-09 01:13:20|640.25|636.61|640.95|637.31|640.95|637.31|640.25|636.61|0
1646788410000|2022-03-09 01:13:30|641.05|637.41|640.65|637.01|641.05|637.41|640.55|636.91|0
1646788420000|2022-03-09 01:13:40|640.95|637.31|641.15|637.51|641.15|637.51|640.95|637.31|0
1646788430000|2022-03-09 01:13:50|640.85|637.21|640.65|637.01|640.85|637.21|640.65|637.01|0
1646788440000|2022-03-09 01:14:00|640.75|637.11|640.85|637.21|640.95|637.31|640.75|637.11|0
1646788450000|2022-03-09 01:14:10|640.65|637.01|641.25|637.61|641.25|637.61|640.45|636.81|0
1646788460000|2022-03-09 01:14:20|640.95|637.31|640.85|637.21|640.95|637.31|640.85|637.21|0
1646788470000|2022-03-09 01:14:30|640.65|637.01|640.85|637.21|641.05|637.41|640.65|637.01|0
1646788480000|2022-03-09 01:14:40|640.95|637.31|640.95|637.31|640.95|637.31|640.95|637.31|0
1646788490000|2022-03-09 01:14:50|641.25|637.61|642.26|638.62|642.26|638.62|641.25|637.61|0
1646788500000|2022-03-09 01:15:00|642.66|639.02|642.76|639.12|643.26|639.62|642.56|638.92|0
1646788510000|2022-03-09 01:15:10|642.66|639.02|642.86|639.22|642.86|639.22|642.66|639.02|0
1646788520000|2022-03-09 01:15:20|642.96|639.32|643.46|639.82|643.46|639.82|642.76|639.12|0
1646788530000|2022-03-09 01:15:30|643.26|639.62|643.37|639.73|643.37|639.73|643.17|639.53|0
1646788540000|2022-03-09 01:15:40|642.96|639.32|642.76|639.12|643.17|639.53|642.76|639.12|0
1646788550000|2022-03-09 01:15:50|642.96|639.32|643.77|640.13|643.77|640.13|642.96|639.32|0
1646788560000|2022-03-09 01:16:00|643.87|640.23|643.97|640.33|644.07|640.43|643.87|640.23|0
1646788570000|2022-03-09 01:16:10|643.77|640.13|643.57|639.93|643.77|640.13|643.46|639.82|0
1646788580000|2022-03-09 01:16:20|643.66|640.02|643.46|639.82|643.66|640.02|643.46|639.82|0
1646788590000|2022-03-09 01:16:30|643.66|640.02|643.57|639.93|643.66|640.02|643.46|639.82|0
1646788600000|2022-03-09 01:16:40|643.46|639.82|643.46|639.82|643.57|639.93|643.37|639.73|0
1646788610000|2022-03-09 01:16:50|643.66|640.02|643.97|640.33|644.07|640.43|643.66|640.02|0
1646788620000|2022-03-09 01:17:00|643.87|640.23|643.97|640.33|644.37|640.73|643.87|640.23|0
1646788630000|2022-03-09 01:17:10|643.26|639.62|643.77|640.13|643.77|640.13|643.26|639.62|0
1646788640000|2022-03-09 01:17:20|643.57|639.93|643.66|640.02|643.77|640.13|643.57|639.93|0
1646788650000|2022-03-09 01:17:30|643.77|640.13|643.77|640.13|643.77|640.13|643.57|639.93|0
1646788660000|2022-03-09 01:17:40|643.66|640.02|643.77|640.13|643.77|640.13|643.66|640.02|0
1646788670000|2022-03-09 01:17:50|644.17|640.53|644.27|640.63|644.27|640.63|643.97|640.33|0
1646788680000|2022-03-09 01:18:00|644.07|640.43|644.47|640.83|644.47|640.83|644.07|640.43|0
1646788690000|2022-03-09 01:18:10|644.17|640.53|644.27|640.63|644.27|640.63|644.07|640.43|0
1646788700000|2022-03-09 01:18:20|643.97|640.33|645.18|641.54|645.18|641.54|643.97|640.33|0
1646788710000|2022-03-09 01:18:30|645.38|641.74|645.48|641.84|645.48|641.84|645.28|641.64|0
1646788720000|2022-03-09 01:18:40|645.38|641.74|645.28|641.64|645.38|641.74|645.28|641.64|0
1646788730000|2022-03-09 01:18:50|645.07|641.43|645.07|641.43|645.18|641.54|645.07|641.43|0
1646788740000|2022-03-09 01:19:00|645.28|641.64|644.87|641.23|645.28|641.64|644.87|641.23|0
1646788750000|2022-03-09 01:19:10|644.67|641.03|644.17|640.53|644.67|641.03|644.17|640.53|0
1646788760000|2022-03-09 01:19:20|643.97|640.33|643.97|640.33|643.97|640.33|643.66|640.02|0
1646788770000|2022-03-09 01:19:30|643.86|640.22|643.97|640.33|644.27|640.63|643.86|640.22|0
1646788780000|2022-03-09 01:19:40|643.77|640.13|644.17|640.53|644.17|640.53|643.77|640.13|0
1646788790000|2022-03-09 01:19:50|643.97|640.33|644.78|641.14|644.78|641.14|643.86|640.22|0
1646788800000|2022-03-09 01:20:00|644.67|641.03|644.87|641.23|644.87|641.23|644.47|640.83|0
1646788810000|2022-03-09 01:20:10|644.67|641.03|644.47|640.83|644.67|641.03|644.47|640.83|0
1646788820000|2022-03-09 01:20:20|644.27|640.63|644.27|640.63|644.27|640.63|643.86|640.22|0
1646788830000|2022-03-09 01:20:30|644.17|640.53|644.67|641.03|644.67|641.03|644.17|640.53|0
1646788840000|2022-03-09 01:20:40|644.78|641.14|644.98|641.34|644.98|641.34|644.67|641.03|0
1646788850000|2022-03-09 01:20:50|644.87|641.23|644.57|640.93|644.87|641.23|644.57|640.93|0
1646788860000|2022-03-09 01:21:00|644.78|641.14|645.18|641.54|645.28|641.64|644.78|641.14|0
1646788870000|2022-03-09 01:21:10|645.28|641.64|645.28|641.64|645.28|641.64|645.07|641.43|0
1646788880000|2022-03-09 01:21:20|645.48|641.84|645.58|641.94|645.88|642.24|645.38|641.74|0
1646788890000|2022-03-09 01:21:30|645.78|642.14|645.78|642.14|645.78|642.14|645.68|642.04|0
1646788900000|2022-03-09 01:21:40|645.68|642.04|645.78|642.14|645.88|642.24|645.68|642.04|0
1646788910000|2022-03-09 01:21:50|646.28|642.64|646.19|642.55|646.28|642.64|646.08|642.44|0
1646788920000|2022-03-09 01:22:00|645.78|642.14|645.68|642.04|645.88|642.24|645.68|642.04|0
1646788930000|2022-03-09 01:22:10|644.87|641.23|646.99|643.35|646.99|643.35|644.87|641.23|0
1646788940000|2022-03-09 01:22:20|646.89|643.25|646.79|643.15|646.89|643.25|646.28|642.64|0
1646788950000|2022-03-09 01:22:30|646.69|643.05|646.69|643.05|646.89|643.25|646.19|642.55|0
1646788960000|2022-03-09 01:22:40|647.09|643.45|647.2|643.56|647.5|643.86|647.09|643.45|0
1646788970000|2022-03-09 01:22:50|647.29|643.65|647.09|643.45|647.29|643.65|646.79|643.15|0
1646788980000|2022-03-09 01:23:00|647.2|643.56|647.7|644.06|647.7|644.06|647.2|643.56|0
1646788990000|2022-03-09 01:23:10|647.5|643.86|647.2|643.56|647.5|643.86|646.79|643.15|0
1646789000000|2022-03-09 01:23:20|647.09|643.45|647.4|643.76|647.4|643.76|647.09|643.45|0
1646789010000|2022-03-09 01:23:30|647.2|643.56|647.7|644.06|647.9|644.26|647.2|643.56|0
1646789020000|2022-03-09 01:23:40|647.6|643.96|647.8|644.16|647.9|644.26|647.5|643.86|0
1646789030000|2022-03-09 01:23:50|647.7|644.06|647.49|643.85|647.7|644.06|647.4|643.76|0
1646789040000|2022-03-09 01:24:00|647.6|643.96|646.89|643.25|647.7|644.06|646.89|643.25|0
1646789050000|2022-03-09 01:24:10|646.69|643.05|646.59|642.95|646.69|643.05|646.39|642.75|0
1646789060000|2022-03-09 01:24:20|646.28|642.64|647.09|643.45|647.09|643.45|646.28|642.64|0
1646789070000|2022-03-09 01:24:30|647.4|643.76|646.99|643.35|647.4|643.76|646.89|643.25|0
1646789080000|2022-03-09 01:24:40|646.89|643.25|647.29|643.65|647.4|643.76|646.89|643.25|0
1646789090000|2022-03-09 01:24:50|647.4|643.76|647.2|643.56|647.49|643.85|647.2|643.56|0
1646789100000|2022-03-09 01:25:00|647.4|643.76|647.9|644.26|647.9|644.26|647.4|643.76|0
1646789110000|2022-03-09 01:25:10|648|644.36|646.89|643.25|648|644.36|646.89|643.25|0
1646789120000|2022-03-09 01:25:20|646.79|643.15|646.48|642.84|646.79|643.15|646.28|642.64|0
1646789130000|2022-03-09 01:25:30|646.59|642.95|646.79|643.15|646.89|643.25|646.59|642.95|0
1646789140000|2022-03-09 01:25:40|646.48|642.84|646.79|643.15|646.79|643.15|646.39|642.75|0
1646789150000|2022-03-09 01:25:50|646.59|642.95|646.39|642.75|646.59|642.95|646.39|642.75|0
1646789160000|2022-03-09 01:26:00|646.28|642.64|646.89|643.25|646.89|643.25|646.28|642.64|0
1646789170000|2022-03-09 01:26:10|646.69|643.05|646.89|643.25|646.89|643.25|646.69|643.05|0
1646789180000|2022-03-09 01:26:20|646.69|643.05|646.79|643.15|646.79|643.15|646.48|642.84|0
1646789190000|2022-03-09 01:26:30|646.69|643.05|646.48|642.84|646.69|643.05|646.39|642.75|0
1646789200000|2022-03-09 01:26:40|646.28|642.64|646.39|642.75|646.39|642.75|646.28|642.64|0
1646789210000|2022-03-09 01:26:50|646.28|642.64|646.39|642.75|646.39|642.75|646.08|642.44|0
1646789220000|2022-03-09 01:27:00|646.28|642.64|646.28|642.64|646.28|642.64|646.08|642.44|0
1646789230000|2022-03-09 01:27:10|646.08|642.44|645.58|641.94|646.08|642.44|645.58|641.94|0
1646789240000|2022-03-09 01:27:20|645.68|642.04|645.68|642.04|645.68|642.04|645.58|641.94|0
1646789250000|2022-03-09 01:27:30|645.58|641.94|645.68|642.04|645.68|642.04|645.58|641.94|0
1646789260000|2022-03-09 01:27:40|645.78|642.14|646.48|642.84|646.48|642.84|645.78|642.14|0
1646789270000|2022-03-09 01:27:50|646.28|642.64|646.59|642.95|646.59|642.95|646.28|642.64|0
1646789280000|2022-03-09 01:28:00|646.79|643.15|646.69|643.05|646.79|643.15|646.59|642.95|0
1646789290000|2022-03-09 01:28:10|646.79|643.15|646.39|642.75|646.79|643.15|646.39|642.75|0
1646789300000|2022-03-09 01:28:20|646.48|642.84|646.39|642.75|646.48|642.84|646.39|642.75|0
1646789310000|2022-03-09 01:28:30|646.28|642.64|646.28|642.64|646.28|642.64|646.28|642.64|0
1646789320000|2022-03-09 01:28:40|646.39|642.75|646.48|642.84|646.48|642.84|646.28|642.64|0
1646789330000|2022-03-09 01:28:50|646.59|642.95|646.79|643.15|646.79|643.15|646.59|642.95|0
1646789340000|2022-03-09 01:29:00|646.48|642.84|646.48|642.84|646.48|642.84|646.28|642.64|0
1646789350000|2022-03-09 01:29:10|646.59|642.95|646.39|642.75|646.69|643.05|646.39|642.75|0
1646789360000|2022-03-09 01:29:20|645.78|642.14|645.68|642.04|645.88|642.24|645.68|642.04|0
1646789370000|2022-03-09 01:29:30|645.58|641.94|645.58|641.94|645.68|642.04|645.58|641.94|0
1646789380000|2022-03-09 01:29:40|645.68|642.04|646.28|642.64|646.28|642.64|645.68|642.04|0
1646789390000|2022-03-09 01:29:50|646.08|642.44|645.78|642.14|646.08|642.44|645.78|642.14|0
1646789400000|2022-03-09 01:30:00|646.08|642.44|645.07|641.43|646.59|642.95|645.07|641.43|0
1646789410000|2022-03-09 01:30:10|645.27|641.63|645.27|641.63|645.78|642.14|645.27|641.63|0
1646789420000|2022-03-09 01:30:20|644.87|641.23|644.77|641.13|645.07|641.43|644.77|641.13|0
1646789430000|2022-03-09 01:30:30|644.06|640.42|644.17|640.53|644.26|640.62|644.06|640.42|0
1646789440000|2022-03-09 01:30:40|644.57|640.93|644.06|640.42|644.57|640.93|644.06|640.42|0
1646789450000|2022-03-09 01:30:50|644.47|640.83|644.77|641.13|644.77|641.13|644.47|640.83|0
1646789460000|2022-03-09 01:31:00|644.87|641.23|644.47|640.83|645.38|641.74|644.47|640.83|0
1646789470000|2022-03-09 01:31:10|644.67|641.03|644.06|640.42|644.67|641.03|643.86|640.22|0
1646789480000|2022-03-09 01:31:20|643.26|639.62|642.65|639.01|643.26|639.62|642.65|639.01|0
1646789490000|2022-03-09 01:31:30|642.05|638.41|641.24|637.6|642.05|638.41|640.64|637|0
1646789500000|2022-03-09 01:31:40|641.15|637.51|640.44|636.8|641.15|637.51|640.24|636.6|0
1646789510000|2022-03-09 01:31:50|640.24|636.6|638.63|634.99|640.34|636.7|638.63|634.99|0
1646789520000|2022-03-09 01:32:00|637.83|634.19|637.83|634.19|637.93|634.29|637.53|633.89|0
1646789530000|2022-03-09 01:32:10|636.73|633.09|635.43|631.79|636.83|633.19|635.43|631.79|0
1646789540000|2022-03-09 01:32:20|632.82|629.18|633.22|629.58|633.42|629.78|632.82|629.18|0
1646789550000|2022-03-09 01:32:30|633.02|629.38|633.02|629.38|633.53|629.89|633.02|629.38|0
1646789560000|2022-03-09 01:32:40|633.42|629.78|632.62|628.98|633.42|629.78|632.62|628.98|0
1646789570000|2022-03-09 01:32:50|632.73|629.09|632.82|629.18|632.93|629.29|632.73|629.09|0
1646789580000|2022-03-09 01:33:00|632.62|628.98|633.02|629.38|633.22|629.58|632.62|628.98|0
1646789590000|2022-03-09 01:33:10|633.22|629.58|633.53|629.89|633.53|629.89|633.22|629.58|0
1646789600000|2022-03-09 01:33:20|634.02|630.38|633.62|629.98|634.02|630.38|633.62|629.98|0
1646789610000|2022-03-09 01:33:30|633.02|629.38|632.62|628.98|633.02|629.38|632.62|628.98|0
1646789620000|2022-03-09 01:33:40|632.23|628.59|632.53|628.89|632.53|628.89|632.23|628.59|0
1646789630000|2022-03-09 01:33:50|631.93|628.29|632.82|629.18|632.82|629.18|631.73|628.09|0
1646789640000|2022-03-09 01:34:00|633.02|629.38|632.82|629.18|633.02|629.38|632.62|628.98|0
1646789650000|2022-03-09 01:34:10|632.73|629.09|633.22|629.58|633.22|629.58|632.53|628.89|0
1646789660000|2022-03-09 01:34:20|633.42|629.78|632.03|628.39|633.42|629.78|632.03|628.39|0
1646789670000|2022-03-09 01:34:30|631.63|627.99|632.93|629.29|632.93|629.29|631.63|627.99|0
1646789680000|2022-03-09 01:34:40|632.82|629.18|633.62|629.98|633.62|629.98|632.82|629.18|0
1646789690000|2022-03-09 01:34:50|633.42|629.78|633.62|629.98|633.82|630.18|633.42|629.78|0
1646789700000|2022-03-09 01:35:00|633.82|630.18|633.33|629.69|633.82|630.18|632.82|629.18|0
1646789710000|2022-03-09 01:35:10|632.62|628.98|632.02|628.38|632.73|629.09|631.73|628.09|0
1646789720000|2022-03-09 01:35:20|632.22|628.58|632.13|628.49|632.22|628.58|631.63|627.99|0
1646789730000|2022-03-09 01:35:30|632.02|628.38|632.02|628.38|632.13|628.49|632.02|628.38|0
1646789740000|2022-03-09 01:35:40|632.22|628.58|632.82|629.18|632.82|629.18|632.22|628.58|0
1646789750000|2022-03-09 01:35:50|633.02|629.38|632.93|629.29|633.13|629.49|632.93|629.29|0
1646789760000|2022-03-09 01:36:00|633.02|629.38|631.43|627.79|633.02|629.38|631.43|627.79|0
1646789770000|2022-03-09 01:36:10|631.63|627.99|631.93|628.29|631.93|628.29|631.53|627.89|0
1646789780000|2022-03-09 01:36:20|631.73|628.09|631.93|628.29|631.93|628.29|631.73|628.09|0
1646789790000|2022-03-09 01:36:30|631.53|627.89|631.73|628.09|631.82|628.18|631.53|627.89|0
1646789800000|2022-03-09 01:36:40|631.82|628.18|632.02|628.38|632.22|628.58|631.82|628.18|0
1646789810000|2022-03-09 01:36:50|632.13|628.49|632.33|628.69|632.33|628.69|632.13|628.49|0
1646789820000|2022-03-09 01:37:00|632.22|628.58|631.62|627.98|632.22|628.58|631.43|627.79|0
1646789830000|2022-03-09 01:37:10|631.73|628.09|632.62|628.98|632.62|628.98|631.73|628.09|0
1646789840000|2022-03-09 01:37:20|632.82|629.18|632.73|629.09|632.82|629.18|632.73|629.09|0
1646789850000|2022-03-09 01:37:30|632.62|628.98|633.22|629.58|633.42|629.78|632.62|628.98|0
1646789860000|2022-03-09 01:37:40|632.82|629.18|633.33|629.69|633.42|629.78|632.82|629.18|0
1646789870000|2022-03-09 01:37:50|633.42|629.78|632.93|629.29|633.82|630.18|632.93|629.29|0
1646789880000|2022-03-09 01:38:00|632.73|629.09|632.82|629.18|632.82|629.18|632.73|629.09|0
1646789890000|2022-03-09 01:38:10|633.02|629.38|633.02|629.38|633.02|629.38|632.93|629.29|0
1646789900000|2022-03-09 01:38:20|632.93|629.29|632.93|629.29|632.93|629.29|632.53|628.89|0
1646789910000|2022-03-09 01:38:30|633.22|629.58|633.02|629.38|633.22|629.58|633.02|629.38|0
1646789920000|2022-03-09 01:38:40|633.22|629.58|633.42|629.78|633.62|629.98|633.22|629.58|0
1646789930000|2022-03-09 01:38:50|633.73|630.09|634.22|630.58|634.22|630.58|633.73|630.09|0
1646789940000|2022-03-09 01:39:00|634.33|630.69|634.33|630.69|634.62|630.98|634.33|630.69|0
1646789950000|2022-03-09 01:39:10|633.82|630.18|633.42|629.78|633.82|630.18|633.42|629.78|0
1646789960000|2022-03-09 01:39:20|633.62|629.98|633.22|629.58|633.62|629.98|633.22|629.58|0
1646789970000|2022-03-09 01:39:30|633.13|629.49|631.78|628.14|633.13|629.49|631.78|628.14|0
1646789980000|2022-03-09 01:39:40|631.77|628.13|632.38|628.74|632.38|628.74|631.77|628.13|0
1646789990000|2022-03-09 01:39:50|631.98|628.34|632.08|628.44|632.18|628.54|631.98|628.34|0
1646790000000|2022-03-09 01:40:00|631.88|628.24|632.28|628.64|632.28|628.64|631.57|627.93|0
1646790010000|2022-03-09 01:40:10|632.38|628.74|632.78|629.14|632.78|629.14|632.18|628.54|0
1646790020000|2022-03-09 01:40:20|632.68|629.04|632.38|628.74|632.68|629.04|632.38|628.74|0
1646790030000|2022-03-09 01:40:30|632.28|628.64|632.68|629.04|632.68|629.04|632.28|628.64|0
1646790040000|2022-03-09 01:40:40|633.08|629.44|633.18|629.54|633.18|629.54|632.68|629.04|0
1646790050000|2022-03-09 01:40:50|633.28|629.64|633.78|630.14|633.78|630.14|633.28|629.64|0
1646790060000|2022-03-09 01:41:00|633.58|629.94|633.38|629.74|633.58|629.94|633.38|629.74|0
1646790070000|2022-03-09 01:41:10|633.58|629.94|633.28|629.64|633.78|630.14|633.28|629.64|0
1646790080000|2022-03-09 01:41:20|633.18|629.54|632.08|628.44|633.18|629.54|631.97|628.33|0
1646790090000|2022-03-09 01:41:30|631.88|628.24|631.77|628.13|631.88|628.24|631.57|627.93|0
1646790100000|2022-03-09 01:41:40|631.57|627.93|631.77|628.13|631.77|628.13|631.28|627.64|0
1646790110000|2022-03-09 01:41:50|631.88|628.24|631.88|628.24|631.97|628.33|631.88|628.24|0
1646790120000|2022-03-09 01:42:00|631.77|628.13|631.88|628.24|631.88|628.24|631.77|628.13|0
1646790130000|2022-03-09 01:42:10|631.37|627.73|631.57|627.93|631.57|627.93|631.28|627.64|0
1646790140000|2022-03-09 01:42:20|631.37|627.73|631.37|627.73|631.68|628.04|631.37|627.73|0
1646790150000|2022-03-09 01:42:30|631.48|627.84|630.68|627.04|631.48|627.84|630.68|627.04|0
1646790160000|2022-03-09 01:42:40|630.48|626.84|631.57|627.93|631.57|627.93|630.37|626.73|0
1646790170000|2022-03-09 01:42:50|631.48|627.84|632.08|628.44|632.08|628.44|631.48|627.84|0
1646790180000|2022-03-09 01:43:00|632.57|628.93|632.57|628.93|632.57|628.93|632.08|628.44|0
1646790190000|2022-03-09 01:43:10|632.48|628.84|632.68|629.04|632.68|629.04|632.48|628.84|0
1646790200000|2022-03-09 01:43:20|632.17|628.53|632.08|628.44|632.17|628.53|632.08|628.44|0
1646790210000|2022-03-09 01:43:30|632.17|628.53|632.37|628.73|632.48|628.84|632.17|628.53|0
1646790220000|2022-03-09 01:43:40|632.57|628.93|630.77|627.13|632.57|628.93|630.77|627.13|0
1646790230000|2022-03-09 01:43:50|630.37|626.73|630.68|627.04|630.97|627.33|630.37|626.73|0
1646790240000|2022-03-09 01:44:00|630.48|626.84|630.28|626.64|630.57|626.93|630.28|626.64|0
1646790250000|2022-03-09 01:44:10|629.77|626.13|629.77|626.13|629.77|626.13|629.57|625.93|0
1646790260000|2022-03-09 01:44:20|629.68|626.04|629.28|625.64|629.77|626.13|629.28|625.64|0
1646790270000|2022-03-09 01:44:30|629.37|625.73|629.77|626.13|629.77|626.13|629.17|625.53|0
1646790280000|2022-03-09 01:44:40|629.37|625.73|629.37|625.73|629.57|625.93|629.37|625.73|0
1646790290000|2022-03-09 01:44:50|629.57|625.93|630.48|626.84|630.48|626.84|629.57|625.93|0
1646790300000|2022-03-09 01:45:00|630.77|627.13|629.28|625.64|630.88|627.24|629.28|625.64|0
1646790310000|2022-03-09 01:45:10|630.17|626.53|629.97|626.33|630.97|627.33|629.97|626.33|0
1646790320000|2022-03-09 01:45:20|629.77|626.13|629.17|625.53|629.77|626.13|629.17|625.53|0
1646790330000|2022-03-09 01:45:30|628.97|625.33|629.17|625.53|629.37|625.73|628.97|625.33|0
1646790340000|2022-03-09 01:45:40|628.97|625.33|628.88|625.24|629.37|625.73|628.88|625.24|0
1646790350000|2022-03-09 01:45:50|628.77|625.13|629.08|625.44|629.08|625.44|628.77|625.13|0
1646790360000|2022-03-09 01:46:00|628.77|625.13|629.17|625.53|629.37|625.73|628.77|625.13|0
1646790370000|2022-03-09 01:46:10|628.97|625.33|630.28|626.64|630.28|626.64|628.77|625.13|0
1646790380000|2022-03-09 01:46:20|630.08|626.44|630.68|627.04|630.68|627.04|630.08|626.44|0
1646790390000|2022-03-09 01:46:30|630.08|626.44|630.28|626.64|630.48|626.84|630.08|626.44|0
1646790400000|2022-03-09 01:46:40|630.57|626.93|630.17|626.53|630.68|627.04|630.08|626.44|0
1646790410000|2022-03-09 01:46:50|629.97|626.33|629.97|626.33|630.37|626.73|629.88|626.24|0
1646790420000|2022-03-09 01:47:00|630.37|626.73|630.37|626.73|630.37|626.73|630.37|626.73|0
1646790430000|2022-03-09 01:47:10|630.17|626.53|630.37|626.73|630.48|626.84|630.17|626.53|0
1646790440000|2022-03-09 01:47:20|630.17|626.53|630.57|626.93|630.57|626.93|630.17|626.53|0
1646790450000|2022-03-09 01:47:30|629.97|626.33|630.37|626.73|630.37|626.73|629.97|626.33|0
1646790460000|2022-03-09 01:47:40|629.97|626.33|630.08|626.44|630.08|626.44|629.57|625.93|0
1646790470000|2022-03-09 01:47:50|630.37|626.73|630.57|626.93|630.57|626.93|630.17|626.53|0
1646790480000|2022-03-09 01:48:00|629.97|626.33|630.17|626.53|630.17|626.53|629.88|626.24|0
1646790490000|2022-03-09 01:48:10|630.57|626.93|630.57|626.93|630.57|626.93|630.37|626.73|0
1646790500000|2022-03-09 01:48:20|630.48|626.84|630.08|626.44|630.48|626.84|629.97|626.33|0
1646790510000|2022-03-09 01:48:30|630.37|626.73|630.17|626.53|630.37|626.73|630.17|626.53|0
1646790520000|2022-03-09 01:48:40|630.28|626.64|629.97|626.33|630.28|626.64|629.97|626.33|0
1646790530000|2022-03-09 01:48:50|629.57|625.93|629.88|626.24|629.88|626.24|629.57|625.93|0
1646790540000|2022-03-09 01:49:00|630.28|626.64|630.97|627.33|630.97|627.33|630.17|626.53|0
1646790550000|2022-03-09 01:49:10|629.88|626.24|629.97|626.33|629.97|626.33|629.77|626.13|0
1646790560000|2022-03-09 01:49:20|630.48|626.84|630.77|627.13|630.77|627.13|630.37|626.73|0
1646790570000|2022-03-09 01:49:30|630.37|626.73|630.17|626.53|630.37|626.73|629.97|626.33|0
1646790580000|2022-03-09 01:49:40|629.57|625.93|629.77|626.13|629.77|626.13|629.57|625.93|0
1646790590000|2022-03-09 01:49:50|629.88|626.24|630.48|626.84|630.48|626.84|629.77|626.13|0
1646790600000|2022-03-09 01:50:00|630.57|626.93|630.28|626.64|630.57|626.93|630.17|626.53|0
1646790610000|2022-03-09 01:50:10|630.17|626.53|629.57|625.93|630.17|626.53|629.57|625.93|0
1646790620000|2022-03-09 01:50:20|629.88|626.24|630.57|626.93|630.68|627.04|629.88|626.24|0
1646790630000|2022-03-09 01:50:30|630.68|627.04|631.57|627.93|631.57|627.93|630.68|627.04|0
1646790640000|2022-03-09 01:50:40|631.77|628.13|631.57|627.93|631.88|628.24|631.37|627.73|0
1646790650000|2022-03-09 01:50:50|631.97|628.33|631.97|628.33|631.97|628.33|631.97|628.33|0
1646790660000|2022-03-09 01:51:00|631.68|628.04|630.97|627.33|631.68|628.04|630.97|627.33|0
1646790670000|2022-03-09 01:51:10|630.88|627.24|631.37|627.73|631.37|627.73|630.77|627.13|0
1646790680000|2022-03-09 01:51:20|631.17|627.53|631.88|628.24|631.88|628.24|631.17|627.53|0
1646790690000|2022-03-09 01:51:30|631.77|628.13|631.97|628.33|632.08|628.44|631.77|628.13|0
1646790700000|2022-03-09 01:51:40|631.77|628.13|631.97|628.33|631.97|628.33|631.37|627.73|0
1646790710000|2022-03-09 01:51:50|632.08|628.44|632.08|628.44|632.08|628.44|632.08|628.44|0
1646790720000|2022-03-09 01:52:00|632.28|628.64|632.17|628.53|632.48|628.84|632.17|628.53|0
1646790730000|2022-03-09 01:52:10|631.97|628.33|631.88|628.24|631.97|628.33|631.88|628.24|0
1646790740000|2022-03-09 01:52:20|631.97|628.33|631.88|628.24|631.97|628.33|631.88|628.24|0
1646790750000|2022-03-09 01:52:30|631.77|628.13|632.97|629.33|632.97|629.33|631.77|628.13|0
1646790760000|2022-03-09 01:52:40|632.88|629.24|632.77|629.13|632.88|629.24|632.68|629.04|0
1646790770000|2022-03-09 01:52:50|632.88|629.24|632.97|629.33|632.97|629.33|632.68|629.04|0
1646790780000|2022-03-09 01:53:00|633.17|629.53|632.97|629.33|633.17|629.53|632.77|629.13|0
1646790790000|2022-03-09 01:53:10|634.98|631.34|636.78|633.14|636.78|633.14|634.98|631.34|0
1646790800000|2022-03-09 01:53:20|636.69|633.05|636.38|632.74|636.78|633.14|636.38|632.74|0
1646790810000|2022-03-09 01:53:30|636.89|633.25|636.58|632.94|636.89|633.25|636.38|632.74|0
1646790820000|2022-03-09 01:53:40|636.38|632.74|636.99|633.35|637.29|633.65|636.18|632.54|0
1646790830000|2022-03-09 01:53:50|636.78|633.14|636.89|633.25|637.19|633.55|636.78|633.14|0
1646790840000|2022-03-09 01:54:00|636.58|632.94|635.88|632.24|636.58|632.94|635.88|632.24|0
1646790850000|2022-03-09 01:54:10|635.98|632.34|636.78|633.14|636.78|633.14|635.38|631.74|0
1646790860000|2022-03-09 01:54:20|636.58|632.94|636.99|633.35|637.19|633.55|636.58|632.94|0
1646790870000|2022-03-09 01:54:30|637.09|633.45|636.69|633.05|637.09|633.45|635.68|632.04|0
1646790880000|2022-03-09 01:54:40|636.58|632.94|635.98|632.34|636.58|632.94|635.98|632.34|0
1646790890000|2022-03-09 01:54:50|636.18|632.54|635.98|632.34|636.18|632.54|635.98|632.34|0
1646790900000|2022-03-09 01:55:00|636.18|632.54|636.09|632.45|636.29|632.65|635.98|632.34|0
1646790910000|2022-03-09 01:55:10|636.38|632.74|636.18|632.54|636.38|632.74|635.98|632.34|0
1646790920000|2022-03-09 01:55:20|635.78|632.14|635.78|632.14|635.78|632.14|635.68|632.04|0
1646790930000|2022-03-09 01:55:30|635.58|631.94|635.88|632.24|635.88|632.24|635.38|631.74|0
1646790940000|2022-03-09 01:55:40|635.78|632.14|635.98|632.34|635.98|632.34|635.78|632.14|0
1646790950000|2022-03-09 01:55:50|635.38|631.74|635.58|631.94|635.58|631.94|635.38|631.74|0
1646790960000|2022-03-09 01:56:00|635.38|631.74|635.58|631.94|635.58|631.94|635.38|631.74|0
1646790970000|2022-03-09 01:56:10|635.78|632.14|635.48|631.84|635.78|632.14|635.48|631.84|0
1646790980000|2022-03-09 01:56:20|635.18|631.54|634.98|631.34|635.18|631.54|634.78|631.14|0
1646790990000|2022-03-09 01:56:30|635.18|631.54|635.18|631.54|635.28|631.64|635.08|631.44|0
1646791000000|2022-03-09 01:56:40|635.08|631.44|635.98|632.34|635.98|632.34|635.08|631.44|0
1646791010000|2022-03-09 01:56:50|636.08|632.44|635.48|631.84|636.08|632.44|634.88|631.24|0
1646791020000|2022-03-09 01:57:00|634.17|630.53|634.98|631.34|634.98|631.34|634.17|630.53|0
1646791030000|2022-03-09 01:57:10|635.38|631.74|634.58|630.94|635.38|631.74|634.58|630.94|0
1646791040000|2022-03-09 01:57:20|635.18|631.54|635.68|632.04|635.78|632.14|635.18|631.54|0
1646791050000|2022-03-09 01:57:30|635.38|631.74|635.58|631.94|635.68|632.04|635.38|631.74|0
1646791060000|2022-03-09 01:57:40|635.38|631.74|635.88|632.24|635.88|632.24|635.28|631.64|0
1646791070000|2022-03-09 01:57:50|636.38|632.74|636.18|632.54|636.38|632.74|636.18|632.54|0
1646791080000|2022-03-09 01:58:00|636.38|632.74|636.08|632.44|636.38|632.74|636.08|632.44|0
1646791090000|2022-03-09 01:58:10|635.98|632.34|635.78|632.14|635.98|632.34|635.58|631.94|0
1646791100000|2022-03-09 01:58:20|635.68|632.04|635.58|631.94|635.68|632.04|635.48|631.84|0
1646791110000|2022-03-09 01:58:30|635.68|632.04|635.98|632.34|635.98|632.34|635.58|631.94|0
1646791120000|2022-03-09 01:58:40|636.38|632.74|636.78|633.14|636.78|633.14|636.38|632.74|0
1646791130000|2022-03-09 01:58:50|636.69|633.05|636.38|632.74|636.69|633.05|636.18|632.54|0
1646791140000|2022-03-09 01:59:00|636.28|632.64|636.58|632.94|636.89|633.25|636.28|632.64|0
1646791150000|2022-03-09 01:59:10|636.28|632.64|636.58|632.94|636.58|632.94|636.28|632.64|0
1646791160000|2022-03-09 01:59:20|636.78|633.14|636.38|632.74|636.78|633.14|636.38|632.74|0
1646791170000|2022-03-09 01:59:30|636.18|632.54|635.98|632.34|636.18|632.54|635.98|632.34|0
1646791180000|2022-03-09 01:59:40|636.08|632.44|636.08|632.44|636.08|632.44|635.98|632.34|0
1646791190000|2022-03-09 01:59:50|636.18|632.54|636.58|632.94|636.58|632.94|636.08|632.44|0
1646791200000|2022-03-09 02:00:00|636.78|633.14|636.58|632.94|636.78|633.14|636.49|632.85|0
1646791210000|2022-03-09 02:00:10|636.18|632.54|636.08|632.44|636.18|632.54|635.98|632.34|0
1646791220000|2022-03-09 02:00:20|635.98|632.34|634.77|631.13|635.98|632.34|634.77|631.13|0
1646791230000|2022-03-09 02:00:30|634.57|630.93|634.88|631.24|634.88|631.24|634.57|630.93|0
1646791240000|2022-03-09 02:00:40|634.57|630.93|634.57|630.93|634.57|630.93|634.37|630.73|0
1646791250000|2022-03-09 02:00:50|634.28|630.64|633.77|630.13|634.28|630.64|633.57|629.93|0
1646791260000|2022-03-09 02:01:00|633.68|630.04|632.57|628.93|633.68|630.04|632.57|628.93|0
1646791270000|2022-03-09 02:01:10|632.77|629.13|632.77|629.13|632.87|629.23|632.77|629.13|0
1646791280000|2022-03-09 02:01:20|632.27|628.63|631.77|628.13|632.27|628.63|631.27|627.63|0
1646791290000|2022-03-09 02:01:30|631.87|628.23|632.27|628.63|632.27|628.63|631.87|628.23|0
1646791300000|2022-03-09 02:01:40|632.37|628.73|632.27|628.63|632.47|628.83|632.27|628.63|0
1646791310000|2022-03-09 02:01:50|631.97|628.33|631.77|628.13|631.97|628.33|631.57|627.93|0
1646791320000|2022-03-09 02:02:00|631.87|628.23|631.97|628.33|631.97|628.33|631.87|628.23|0
1646791330000|2022-03-09 02:02:10|631.77|628.13|631.77|628.13|631.77|628.13|631.57|627.93|0
1646791340000|2022-03-09 02:02:20|631.87|628.23|631.87|628.23|631.87|628.23|631.77|628.13|0
1646791350000|2022-03-09 02:02:30|632.07|628.43|631.77|628.13|632.07|628.43|631.77|628.13|0
1646791360000|2022-03-09 02:02:40|632.17|628.53|632.37|628.73|632.47|628.83|632.17|628.53|0
1646791370000|2022-03-09 02:02:50|632.27|628.63|632.47|628.83|632.47|628.83|632.17|628.53|0
1646791380000|2022-03-09 02:03:00|632.37|628.73|632.57|628.93|632.57|628.93|632.37|628.73|0
1646791390000|2022-03-09 02:03:10|632.77|629.13|632.57|628.93|632.77|629.13|632.57|628.93|0
1646791400000|2022-03-09 02:03:20|632.47|628.83|632.67|629.03|632.67|629.03|632.17|628.53|0
1646791410000|2022-03-09 02:03:30|632.57|628.93|632.37|628.73|632.57|628.93|632.37|628.73|0
1646791420000|2022-03-09 02:03:40|632.57|628.93|632.77|629.13|632.97|629.33|632.57|628.93|0
1646791430000|2022-03-09 02:03:50|632.87|629.23|633.57|629.93|633.57|629.93|632.87|629.23|0
1646791440000|2022-03-09 02:04:00|633.77|630.13|633.77|630.13|633.77|630.13|633.37|629.73|0
1646791450000|2022-03-09 02:04:10|633.47|629.83|633.57|629.93|633.67|630.03|633.47|629.83|0
1646791460000|2022-03-09 02:04:20|633.67|630.03|634.68|631.04|634.68|631.04|633.67|630.03|0
1646791470000|2022-03-09 02:04:30|635.08|631.44|635.98|632.34|635.98|632.34|635.08|631.44|0
1646791480000|2022-03-09 02:04:40|636.28|632.64|635.78|632.14|636.28|632.64|635.78|632.14|0
1646791490000|2022-03-09 02:04:50|635.58|631.94|635.38|631.74|635.58|631.94|635.28|631.64|0
1646791500000|2022-03-09 02:05:00|635.48|631.84|635.58|631.94|635.58|631.94|635.48|631.84|0
1646791510000|2022-03-09 02:05:10|635.38|631.74|634.77|631.13|635.38|631.74|634.77|631.13|0
1646791520000|2022-03-09 02:05:20|634.57|630.93|634.57|630.93|634.57|630.93|634.48|630.84|0
1646791530000|2022-03-09 02:05:30|634.77|631.13|634.77|631.13|634.97|631.33|634.57|630.93|0
1646791540000|2022-03-09 02:05:40|634.68|631.04|634.68|631.04|634.88|631.24|634.68|631.04|0
1646791550000|2022-03-09 02:05:50|634.57|630.93|634.48|630.84|634.57|630.93|634.37|630.73|0
1646791560000|2022-03-09 02:06:00|634.57|630.93|634.57|630.93|634.68|631.04|634.57|630.93|0
1646791570000|2022-03-09 02:06:10|634.88|631.24|635.17|631.53|635.17|631.53|634.88|631.24|0
1646791580000|2022-03-09 02:06:20|635.08|631.44|635.88|632.24|635.88|632.24|634.97|631.33|0
1646791590000|2022-03-09 02:06:30|635.98|632.34|636.28|632.64|636.28|632.64|635.98|632.34|0
1646791600000|2022-03-09 02:06:40|636.38|632.74|635.78|632.14|636.38|632.74|635.78|632.14|0
1646791610000|2022-03-09 02:06:50|635.88|632.24|636.08|632.44|636.08|632.44|635.88|632.24|0
1646791620000|2022-03-09 02:07:00|636.18|632.54|636.18|632.54|636.38|632.74|636.18|632.54|0
1646791630000|2022-03-09 02:07:10|636.38|632.74|635.98|632.34|636.38|632.74|635.98|632.34|0
1646791640000|2022-03-09 02:07:20|636.28|632.64|635.78|632.14|636.28|632.64|635.78|632.14|0
1646791650000|2022-03-09 02:07:30|635.58|631.94|635.78|632.14|635.78|632.14|635.58|631.94|0
1646791660000|2022-03-09 02:07:40|636.08|632.44|635.58|631.94|636.08|632.44|635.58|631.94|0
1646791670000|2022-03-09 02:07:50|635.37|631.73|635.17|631.53|635.37|631.73|634.97|631.33|0
1646791680000|2022-03-09 02:08:00|634.97|631.33|635.37|631.73|635.37|631.73|634.97|631.33|0
1646791690000|2022-03-09 02:08:10|635.78|632.14|635.58|631.94|635.78|632.14|635.37|631.73|0
1646791700000|2022-03-09 02:08:20|635.37|631.73|635.37|631.73|635.58|631.94|635.37|631.73|0
1646791710000|2022-03-09 02:08:30|635.17|631.53|635.58|631.94|635.58|631.94|635.17|631.53|0
1646791720000|2022-03-09 02:08:40|635.48|631.84|635.28|631.64|635.58|631.94|635.28|631.64|0
1646791730000|2022-03-09 02:08:50|635.48|631.84|635.58|631.94|635.58|631.94|635.48|631.84|0
1646791740000|2022-03-09 02:09:00|635.37|631.73|634.77|631.13|635.37|631.73|634.77|631.13|0
1646791750000|2022-03-09 02:09:10|634.48|630.84|634.77|631.13|634.77|631.13|634.48|630.84|0
1646791760000|2022-03-09 02:09:20|634.68|631.04|634.37|630.73|634.68|631.04|634.17|630.53|0
1646791770000|2022-03-09 02:09:30|634.27|630.63|634.48|630.84|634.48|630.84|634.17|630.53|0
1646791780000|2022-03-09 02:09:40|634.68|631.04|634.57|630.93|634.68|631.04|634.57|630.93|0
1646791790000|2022-03-09 02:09:50|634.68|631.04|634.77|631.13|634.77|631.13|634.57|630.93|0
1646791800000|2022-03-09 02:10:00|634.57|630.93|634.37|630.73|634.77|631.13|634.37|630.73|0
1646791810000|2022-03-09 02:10:10|634.17|630.53|634.17|630.53|634.27|630.63|634.07|630.43|0
1646791820000|2022-03-09 02:10:20|633.97|630.33|634.07|630.43|634.07|630.43|633.87|630.23|0
1646791830000|2022-03-09 02:10:30|634.17|630.53|633.97|630.33|634.17|630.53|633.97|630.33|0
1646791840000|2022-03-09 02:10:40|633.77|630.13|633.37|629.73|633.77|630.13|633.37|629.73|0
1646791850000|2022-03-09 02:10:50|633.47|629.83|633.27|629.63|633.47|629.83|633.27|629.63|0
1646791860000|2022-03-09 02:11:00|633.17|629.53|633.57|629.93|633.57|629.93|633.17|629.53|0
1646791870000|2022-03-09 02:11:10|633.37|629.73|633.67|630.03|633.77|630.13|633.37|629.73|0
1646791880000|2022-03-09 02:11:20|633.77|630.13|633.57|629.93|633.77|630.13|633.57|629.93|0
1646791890000|2022-03-09 02:11:30|633.37|629.73|633.27|629.63|633.37|629.73|633.17|629.53|0
1646791900000|2022-03-09 02:11:40|633.77|630.13|633.37|629.73|633.77|630.13|633.37|629.73|0
1646791910000|2022-03-09 02:11:50|633.57|629.93|633.67|630.03|633.67|630.03|633.57|629.93|0
1646791920000|2022-03-09 02:12:00|633.77|630.13|633.57|629.93|633.77|630.13|633.57|629.93|0
1646791930000|2022-03-09 02:12:10|633.37|629.73|633.17|629.53|633.37|629.73|633.17|629.53|0
1646791940000|2022-03-09 02:12:20|633.47|629.83|633.37|629.73|633.77|630.13|633.37|629.73|0
1646791950000|2022-03-09 02:12:30|633.67|630.03|633.97|630.33|633.97|630.33|633.67|630.03|0
1646791960000|2022-03-09 02:12:40|633.77|630.13|633.67|630.03|633.77|630.13|633.47|629.83|0
1646791970000|2022-03-09 02:12:50|633.77|630.13|633.87|630.23|633.97|630.33|633.77|630.13|0
1646791980000|2022-03-09 02:13:00|633.97|630.33|633.87|630.23|634.07|630.43|633.87|630.23|0
1646791990000|2022-03-09 02:13:10|633.77|630.13|633.77|630.13|633.77|630.13|633.57|629.93|0
1646792000000|2022-03-09 02:13:20|633.67|630.03|633.77|630.13|633.77|630.13|633.47|629.83|0
1646792010000|2022-03-09 02:13:30|633.67|630.03|633.57|629.93|633.67|630.03|633.47|629.83|0
1646792020000|2022-03-09 02:13:40|633.37|629.73|633.07|629.43|633.37|629.73|633.07|629.43|0
1646792030000|2022-03-09 02:13:50|633.57|629.93|633.77|630.13|633.77|630.13|633.47|629.83|0
1646792040000|2022-03-09 02:14:00|634.07|630.43|634.47|630.83|634.47|630.83|634.07|630.43|0
1646792050000|2022-03-09 02:14:10|634.37|630.73|634.07|630.43|634.37|630.73|634.07|630.43|0
1646792060000|2022-03-09 02:14:20|634.17|630.53|634.17|630.53|634.37|630.73|634.17|630.53|0
1646792070000|2022-03-09 02:14:30|633.87|630.23|634.17|630.53|634.17|630.53|633.87|630.23|0
1646792080000|2022-03-09 02:14:40|634.27|630.63|633.57|629.93|634.27|630.63|633.57|629.93|0
1646792090000|2022-03-09 02:14:50|633.77|630.13|633.67|630.03|633.77|630.13|633.57|629.93|0
1646792100000|2022-03-09 02:15:00|633.77|630.13|634.07|630.43|634.17|630.53|633.77|630.13|0
1646792110000|2022-03-09 02:15:10|634.17|630.53|633.87|630.23|634.17|630.53|633.77|630.13|0
1646792120000|2022-03-09 02:15:20|633.97|630.33|634.27|630.63|634.27|630.63|633.97|630.33|0
1646792130000|2022-03-09 02:15:30|634.37|630.73|634.87|631.23|634.87|631.23|634.17|630.53|0
1646792140000|2022-03-09 02:15:40|634.97|631.33|635.97|632.33|635.97|632.33|634.97|631.33|0
1646792150000|2022-03-09 02:15:50|636.18|632.54|635.97|632.33|636.38|632.74|635.97|632.33|0
1646792160000|2022-03-09 02:16:00|636.18|632.54|636.18|632.54|636.18|632.54|636.18|632.54|0
1646792170000|2022-03-09 02:16:10|635.97|632.33|636.08|632.44|636.18|632.54|635.97|632.33|0
1646792180000|2022-03-09 02:16:20|636.28|632.64|636.18|632.54|636.38|632.74|636.18|632.54|0
1646792190000|2022-03-09 02:16:30|636.58|632.94|635.88|632.24|636.58|632.94|635.88|632.24|0
1646792200000|2022-03-09 02:16:40|635.97|632.33|636.18|632.54|636.18|632.54|635.77|632.13|0
1646792210000|2022-03-09 02:16:50|636.08|632.44|636.08|632.44|636.08|632.44|636.08|632.44|0
1646792220000|2022-03-09 02:17:00|635.97|632.33|635.97|632.33|636.18|632.54|635.97|632.33|0
1646792230000|2022-03-09 02:17:10|636.17|632.53|636.08|632.44|636.17|632.53|636.08|632.44|0
1646792240000|2022-03-09 02:17:20|636.17|632.53|636.38|632.74|636.38|632.74|636.17|632.53|0
1646792250000|2022-03-09 02:17:30|636.48|632.84|635.88|632.24|636.48|632.84|635.88|632.24|0
1646792260000|2022-03-09 02:17:40|636.17|632.53|636.17|632.53|636.17|632.53|636.08|632.44|0
1646792270000|2022-03-09 02:17:50|636.28|632.64|636.17|632.53|636.28|632.64|636.17|632.53|0
1646792280000|2022-03-09 02:18:00|636.38|632.74|636.17|632.53|636.38|632.74|636.17|632.53|0
1646792290000|2022-03-09 02:18:10|636.38|632.74|636.58|632.94|636.78|633.14|636.38|632.74|0
1646792300000|2022-03-09 02:18:20|636.68|633.04|636.38|632.74|636.68|633.04|636.28|632.64|0
1646792310000|2022-03-09 02:18:30|636.48|632.84|636.28|632.64|636.48|632.84|636.17|632.53|0
1646792320000|2022-03-09 02:18:40|636.17|632.53|635.68|632.04|636.17|632.53|635.57|631.93|0
1646792330000|2022-03-09 02:18:50|635.57|631.93|635.57|631.93|635.57|631.93|635.57|631.93|0
1646792340000|2022-03-09 02:19:00|635.68|632.04|635.57|631.93|635.88|632.24|635.57|631.93|0
1646792350000|2022-03-09 02:19:10|635.77|632.13|635.57|631.93|635.77|632.13|635.57|631.93|0
1646792360000|2022-03-09 02:19:20|635.68|632.04|635.17|631.53|635.68|632.04|635.07|631.43|0
1646792370000|2022-03-09 02:19:30|635.37|631.73|635.37|631.73|635.37|631.73|635.27|631.63|0
1646792380000|2022-03-09 02:19:40|635.68|632.04|635.77|632.13|635.77|632.13|635.68|632.04|0
1646792390000|2022-03-09 02:19:50|635.97|632.33|634.77|631.13|635.97|632.33|634.77|631.13|0
1646792400000|2022-03-09 02:20:00|634.67|631.03|633.97|630.33|634.67|631.03|633.97|630.33|0
1646792410000|2022-03-09 02:20:10|634.17|630.53|634.37|630.73|634.37|630.73|634.17|630.53|0
1646792420000|2022-03-09 02:20:20|634.07|630.43|634.27|630.63|634.37|630.73|634.07|630.43|0
1646792430000|2022-03-09 02:20:30|634.87|631.23|634.57|630.93|634.87|631.23|634.57|630.93|0
1646792440000|2022-03-09 02:20:40|634.37|630.73|634.37|630.73|634.47|630.83|634.17|630.53|0
1646792450000|2022-03-09 02:20:50|634.47|630.83|634.47|630.83|634.47|630.83|634.27|630.63|0
1646792460000|2022-03-09 02:21:00|634.27|630.63|633.97|630.33|634.27|630.63|633.97|630.33|0
1646792470000|2022-03-09 02:21:10|634.17|630.53|634.17|630.53|634.17|630.53|633.97|630.33|0
1646792480000|2022-03-09 02:21:20|633.97|630.33|633.37|629.73|633.97|630.33|633.37|629.73|0
1646792490000|2022-03-09 02:21:30|633.36|629.72|633.36|629.72|633.57|629.93|633.36|629.72|0
1646792500000|2022-03-09 02:21:40|633.57|629.93|633.16|629.52|633.57|629.93|633.16|629.52|0
1646792510000|2022-03-09 02:21:50|633.36|629.72|633.36|629.72|633.57|629.93|633.36|629.72|0
1646792520000|2022-03-09 02:22:00|633.97|630.33|634.07|630.43|634.17|630.53|633.97|630.33|0
1646792530000|2022-03-09 02:22:10|634.17|630.53|633.87|630.23|634.17|630.53|633.47|629.83|0
1646792540000|2022-03-09 02:22:20|634.17|630.53|634.17|630.53|634.17|630.53|634.17|630.53|0
1646792550000|2022-03-09 02:22:30|634.37|630.73|634.17|630.53|634.37|630.73|634.17|630.53|0
1646792560000|2022-03-09 02:22:40|633.77|630.13|633.47|629.83|633.77|630.13|633.47|629.83|0
1646792570000|2022-03-09 02:22:50|633.57|629.93|633.87|630.23|633.87|630.23|633.57|629.93|0
1646792580000|2022-03-09 02:23:00|634.17|630.53|633.77|630.13|634.27|630.63|633.77|630.13|0
1646792590000|2022-03-09 02:23:10|633.97|630.33|633.97|630.33|633.97|630.33|633.67|630.03|0
1646792600000|2022-03-09 02:23:20|633.77|630.13|633.97|630.33|633.97|630.33|633.67|630.03|0
1646792610000|2022-03-09 02:23:30|634.27|630.63|634.27|630.63|634.27|630.63|634.17|630.53|0
1646792620000|2022-03-09 02:23:40|634.17|630.53|634.77|631.13|634.77|631.13|634.17|630.53|0
1646792630000|2022-03-09 02:23:50|634.97|631.33|635.77|632.13|636.08|632.44|634.97|631.33|0
1646792640000|2022-03-09 02:24:00|635.68|632.04|635.97|632.33|635.97|632.33|635.67|632.03|0
1646792650000|2022-03-09 02:24:10|635.77|632.13|635.77|632.13|635.97|632.33|635.77|632.13|0
1646792660000|2022-03-09 02:24:20|635.97|632.33|635.97|632.33|635.97|632.33|635.77|632.13|0
1646792670000|2022-03-09 02:24:30|635.77|632.13|635.37|631.73|635.77|632.13|635.27|631.63|0
1646792680000|2022-03-09 02:24:40|635.67|632.03|636.17|632.53|636.17|632.53|635.67|632.03|0
1646792690000|2022-03-09 02:24:50|636.37|632.73|636.17|632.53|636.37|632.73|636.17|632.53|0
1646792700000|2022-03-09 02:25:00|636.08|632.44|636.37|632.73|636.37|632.73|636.08|632.44|0
1646792710000|2022-03-09 02:25:10|636.28|632.64|636.08|632.44|636.28|632.64|636.08|632.44|0
1646792720000|2022-03-09 02:25:20|635.67|632.03|636.17|632.53|636.17|632.53|635.67|632.03|0
1646792730000|2022-03-09 02:25:30|635.88|632.24|635.57|631.93|635.88|632.24|635.57|631.93|0
1646792740000|2022-03-09 02:25:40|635.97|632.33|635.57|631.93|635.97|632.33|635.57|631.93|0
1646792750000|2022-03-09 02:25:50|635.88|632.24|635.77|632.13|635.88|632.24|635.77|632.13|0
1646792760000|2022-03-09 02:26:00|635.88|632.24|635.77|632.13|636.37|632.73|635.77|632.13|0
1646792770000|2022-03-09 02:26:10|635.67|632.03|635.47|631.83|635.67|632.03|635.17|631.53|0
1646792780000|2022-03-09 02:26:20|635.77|632.13|635.67|632.03|635.77|632.13|635.67|632.03|0
1646792790000|2022-03-09 02:26:30|635.77|632.13|635.77|632.13|635.88|632.24|635.57|631.93|0
1646792800000|2022-03-09 02:26:40|635.67|632.03|635.77|632.13|635.97|632.33|635.67|632.03|0
1646792810000|2022-03-09 02:26:50|635.67|632.03|635.47|631.83|635.77|632.13|635.47|631.83|0
1646792820000|2022-03-09 02:27:00|635.77|632.13|635.27|631.63|635.77|632.13|635.27|631.63|0
1646792830000|2022-03-09 02:27:10|635.37|631.73|635.27|631.63|635.37|631.73|635.27|631.63|0
1646792840000|2022-03-09 02:27:20|635.37|631.73|634.27|630.63|635.37|631.73|634.27|630.63|0
1646792850000|2022-03-09 02:27:30|634.57|630.93|634.17|630.53|634.57|630.93|633.96|630.32|0
1646792860000|2022-03-09 02:27:40|633.96|630.32|634.57|630.93|634.57|630.93|633.96|630.32|0
1646792870000|2022-03-09 02:27:50|634.47|630.83|634.07|630.43|634.57|630.93|634.07|630.43|0
1646792880000|2022-03-09 02:28:00|633.96|630.32|634.37|630.73|634.37|630.73|633.96|630.32|0
1646792890000|2022-03-09 02:28:10|634.77|631.13|634.57|630.93|634.77|631.13|634.57|630.93|0
1646792900000|2022-03-09 02:28:20|634.77|631.13|634.87|631.23|634.87|631.23|634.77|631.13|0
1646792910000|2022-03-09 02:28:30|635.07|631.43|635.17|631.53|635.17|631.53|634.87|631.23|0
1646792920000|2022-03-09 02:28:40|635.47|631.83|635.87|632.23|635.97|632.33|635.47|631.83|0
1646792930000|2022-03-09 02:28:50|635.57|631.93|635.37|631.73|635.57|631.93|635.37|631.73|0
1646792940000|2022-03-09 02:29:00|635.57|631.93|634.97|631.33|635.67|632.03|634.97|631.33|0
1646792950000|2022-03-09 02:29:10|635.07|631.43|635.37|631.73|635.37|631.73|635.07|631.43|0
1646792960000|2022-03-09 02:29:20|635.17|631.53|635.17|631.53|635.57|631.93|635.17|631.53|0
1646792970000|2022-03-09 02:29:30|634.97|631.33|634.97|631.33|634.97|631.33|634.97|631.33|0
1646792980000|2022-03-09 02:29:40|635.07|631.43|634.16|630.52|635.07|631.43|634.16|630.52|0
1646792990000|2022-03-09 02:29:50|633.96|630.32|632.76|629.12|633.96|630.32|632.76|629.12|0
1646793000000|2022-03-09 02:30:00|633.07|629.43|633.27|629.63|633.27|629.63|632.96|629.32|0
1646793010000|2022-03-09 02:30:10|633.36|629.72|633.36|629.72|633.87|630.23|633.36|629.72|0
1646793020000|2022-03-09 02:30:20|633.56|629.92|633.36|629.72|633.67|630.03|633.36|629.72|0
1646793030000|2022-03-09 02:30:30|633.67|630.03|633.76|630.12|633.96|630.32|633.67|630.03|0
1646793040000|2022-03-09 02:30:40|634.27|630.63|634.27|630.63|634.27|630.63|633.96|630.32|0
1646793050000|2022-03-09 02:30:50|634.36|630.72|634.87|631.23|634.87|631.23|634.36|630.72|0
1646793060000|2022-03-09 02:31:00|634.97|631.33|635.27|631.63|635.37|631.73|634.77|631.13|0
1646793070000|2022-03-09 02:31:10|635.77|632.13|635.67|632.03|635.77|632.13|635.57|631.93|0
1646793080000|2022-03-09 02:31:20|635.57|631.93|635.47|631.83|635.57|631.93|635.47|631.83|0
1646793090000|2022-03-09 02:31:30|635.57|631.93|636.17|632.53|636.17|632.53|635.57|631.93|0
1646793100000|2022-03-09 02:31:40|636.37|632.73|636.68|633.04|636.97|633.33|636.37|632.73|0
1646793110000|2022-03-09 02:31:50|636.57|632.93|636.77|633.13|636.77|633.13|636.57|632.93|0
1646793120000|2022-03-09 02:32:00|636.88|633.24|635.77|632.13|636.88|633.24|635.77|632.13|0
1646793130000|2022-03-09 02:32:10|636.28|632.64|636.48|632.84|636.48|632.84|636.17|632.53|0
1646793140000|2022-03-09 02:32:20|636.57|632.93|636.77|633.13|636.77|633.13|636.57|632.93|0
1646793150000|2022-03-09 02:32:30|636.68|633.04|636.07|632.43|636.68|633.04|636.07|632.43|0
1646793160000|2022-03-09 02:32:40|636.27|632.63|636.07|632.43|636.37|632.73|636.07|632.43|0
1646793170000|2022-03-09 02:32:50|636.17|632.53|636.27|632.63|636.27|632.63|636.07|632.43|0
1646793180000|2022-03-09 02:33:00|636.07|632.43|637.28|633.64|637.28|633.64|636.07|632.43|0
1646793190000|2022-03-09 02:33:10|637.08|633.44|636.97|633.33|637.08|633.44|636.97|633.33|0
1646793200000|2022-03-09 02:33:20|637.17|633.53|637.17|633.53|637.17|633.53|637.08|633.44|0
1646793210000|2022-03-09 02:33:30|636.97|633.33|636.97|633.33|637.28|633.64|636.97|633.33|0
1646793220000|2022-03-09 02:33:40|636.88|633.24|636.17|632.53|636.88|633.24|636.17|632.53|0
1646793230000|2022-03-09 02:33:50|635.97|632.33|636.17|632.53|636.27|632.63|635.97|632.33|0
1646793240000|2022-03-09 02:34:00|635.97|632.33|636.27|632.63|636.27|632.63|635.97|632.33|0
1646793250000|2022-03-09 02:34:10|636.68|633.04|636.27|632.63|636.68|633.04|636.27|632.63|0
1646793260000|2022-03-09 02:34:20|636.17|632.53|636.57|632.93|636.57|632.93|636.17|632.53|0
1646793270000|2022-03-09 02:34:30|636.48|632.84|636.48|632.84|636.48|632.84|636.48|632.84|0
1646793280000|2022-03-09 02:34:40|636.37|632.73|635.77|632.13|636.37|632.73|635.77|632.13|0
1646793290000|2022-03-09 02:34:50|635.57|631.93|635.77|632.13|635.77|632.13|635.57|631.93|0
1646793300000|2022-03-09 02:35:00|635.27|631.63|634.97|631.33|635.27|631.63|634.97|631.33|0
1646793310000|2022-03-09 02:35:10|634.87|631.23|635.07|631.43|635.27|631.63|634.56|630.92|0
1646793320000|2022-03-09 02:35:20|634.97|631.33|634.97|631.33|634.97|631.33|634.97|631.33|0
1646793330000|2022-03-09 02:35:30|635.17|631.53|635.67|632.03|635.77|632.13|635.17|631.53|0
1646793340000|2022-03-09 02:35:40|635.57|631.93|635.37|631.73|635.57|631.93|635.27|631.63|0
1646793350000|2022-03-09 02:35:50|635.57|631.93|635.57|631.93|635.57|631.93|635.57|631.93|0
1646793370000|2022-03-09 02:36:10|635.37|631.73|635.07|631.43|635.37|631.73|635.07|631.43|0
1646793380000|2022-03-09 02:36:20|635.17|631.53|635.07|631.43|635.37|631.73|635.07|631.43|0
1646793390000|2022-03-09 02:36:30|634.96|631.32|635.17|631.53|635.27|631.63|634.96|631.32|0
1646793400000|2022-03-09 02:36:40|635.07|631.43|635.17|631.53|635.37|631.73|634.96|631.32|0
1646793410000|2022-03-09 02:36:50|635.27|631.63|636.27|632.63|636.27|632.63|635.27|631.63|0
1646793420000|2022-03-09 02:37:00|636.57|632.93|635.97|632.33|636.57|632.93|635.97|632.33|0
1646793430000|2022-03-09 02:37:10|636.07|632.43|635.37|631.73|636.17|632.53|635.37|631.73|0
1646793440000|2022-03-09 02:37:20|635.87|632.23|635.37|631.73|635.87|632.23|635.37|631.73|0
1646793450000|2022-03-09 02:37:30|635.67|632.03|635.67|632.03|635.77|632.13|635.57|631.93|0
1646793460000|2022-03-09 02:37:40|635.77|632.13|635.67|632.03|635.77|632.13|635.67|632.03|0
1646793470000|2022-03-09 02:37:50|635.77|632.13|635.57|631.93|635.77|632.13|635.57|631.93|0
1646793480000|2022-03-09 02:38:00|635.77|632.13|636.27|632.63|636.37|632.73|635.77|632.13|0
1646793490000|2022-03-09 02:38:10|636.77|633.13|636.57|632.93|636.97|633.33|636.57|632.93|0
1646793500000|2022-03-09 02:38:20|636.27|632.63|636.57|632.93|636.57|632.93|636.27|632.63|0
1646793510000|2022-03-09 02:38:30|636.77|633.13|636.77|633.13|636.77|633.13|636.57|632.93|0
1646793520000|2022-03-09 02:38:40|636.88|633.24|636.17|632.53|636.97|633.33|636.17|632.53|0
1646793530000|2022-03-09 02:38:50|636.27|632.63|636.17|632.53|636.27|632.63|636.17|632.53|0
1646793540000|2022-03-09 02:39:00|636.07|632.43|636.07|632.43|636.17|632.53|636.07|632.43|0
1646793550000|2022-03-09 02:39:10|636.17|632.53|636.37|632.73|636.37|632.73|636.17|632.53|0
1646793560000|2022-03-09 02:39:20|636.97|633.33|637.17|633.53|637.17|633.53|636.97|633.33|0
1646793570000|2022-03-09 02:39:30|637.37|633.73|639.99|636.35|640.9|637.26|637.37|633.73|0
1646793580000|2022-03-09 02:39:40|640.19|636.55|639.79|636.15|640.19|636.55|639.79|636.15|0
1646793590000|2022-03-09 02:39:50|639.99|636.35|641.4|637.76|641.4|637.76|639.99|636.35|0
1646793600000|2022-03-09 02:40:00|641.3|637.66|639.79|636.15|641.3|637.66|639.79|636.15|0
1646793610000|2022-03-09 02:40:10|639.99|636.35|639.39|635.75|639.99|636.35|639.39|635.75|0
1646793620000|2022-03-09 02:40:20|639.69|636.05|639.79|636.15|639.79|636.15|639.09|635.45|0
1646793630000|2022-03-09 02:40:30|639.89|636.25|639.09|635.45|639.89|636.25|639.09|635.45|0
1646793640000|2022-03-09 02:40:40|639.29|635.65|639.18|635.54|639.29|635.65|639.18|635.54|0
1646793650000|2022-03-09 02:40:50|639.39|635.75|639.39|635.75|639.39|635.75|639.39|635.75|0
1646793660000|2022-03-09 02:41:00|640.19|636.55|639.29|635.65|640.19|636.55|639.29|635.65|0
1646793670000|2022-03-09 02:41:10|639.39|635.75|639.39|635.75|639.39|635.75|639.39|635.75|0
1646793680000|2022-03-09 02:41:20|639.59|635.95|639.79|636.15|639.99|636.35|639.59|635.95|0
1646793690000|2022-03-09 02:41:30|639.49|635.85|639.99|636.35|639.99|636.35|639.49|635.85|0
1646793700000|2022-03-09 02:41:40|639.79|636.15|640.39|636.75|640.39|636.75|639.79|636.15|0
1646793710000|2022-03-09 02:41:50|640.19|636.55|640.19|636.55|640.79|637.15|640.19|636.55|0
1646793720000|2022-03-09 02:42:00|639.79|636.15|639.79|636.15|640.39|636.75|639.79|636.15|0
1646793730000|2022-03-09 02:42:10|640.19|636.55|639.89|636.25|640.19|636.55|639.89|636.25|0
1646793740000|2022-03-09 02:42:20|639.99|636.35|639.99|636.35|640.19|636.55|639.79|636.15|0
1646793750000|2022-03-09 02:42:30|640.09|636.45|640.09|636.45|640.09|636.45|639.79|636.15|0
1646793760000|2022-03-09 02:42:40|639.99|636.35|640.59|636.95|640.59|636.95|639.99|636.35|0
1646793770000|2022-03-09 02:42:50|640.79|637.15|640.09|636.45|640.79|637.15|639.79|636.15|0
1646793780000|2022-03-09 02:43:00|640.19|636.55|640.19|636.55|640.19|636.55|639.99|636.35|0
1646793790000|2022-03-09 02:43:10|640.09|636.45|641.1|637.46|641.4|637.76|639.99|636.35|0
1646793800000|2022-03-09 02:43:20|641.5|637.86|640.7|637.06|641.5|637.86|640.7|637.06|0
1646793810000|2022-03-09 02:43:30|640.59|636.95|640.9|637.26|640.9|637.26|640.59|636.95|0
1646793820000|2022-03-09 02:43:40|640.79|637.15|641|637.36|641|637.36|640.79|637.15|0
1646793830000|2022-03-09 02:43:50|640.79|637.15|640.7|637.06|640.79|637.15|640.59|636.95|0
1646793840000|2022-03-09 02:44:00|640.79|637.15|641|637.36|641|637.36|640.79|637.15|0
1646793850000|2022-03-09 02:44:10|641.2|637.56|641.71|638.07|641.71|638.07|641.2|637.56|0
1646793860000|2022-03-09 02:44:20|641.8|638.16|642.31|638.67|642.31|638.67|641.71|638.07|0
1646793870000|2022-03-09 02:44:30|642.41|638.77|641.6|637.96|642.41|638.77|641.6|637.96|0
1646793880000|2022-03-09 02:44:40|641.8|638.16|641.3|637.66|641.8|638.16|641.3|637.66|0
1646793890000|2022-03-09 02:44:50|641.6|637.96|641.6|637.96|641.6|637.96|641.6|637.96|0
1646793900000|2022-03-09 02:45:00|641.8|638.16|641.8|638.16|642|638.36|641.8|638.16|0
1646793910000|2022-03-09 02:45:10|641.7|638.06|641.7|638.06|641.91|638.27|641.7|638.06|0
1646793920000|2022-03-09 02:45:20|641.6|637.96|641.7|638.06|641.8|638.16|641.6|637.96|0
1646793930000|2022-03-09 02:45:30|641.8|638.16|641.4|637.76|641.8|638.16|641.4|637.76|0
1646793940000|2022-03-09 02:45:40|641.2|637.56|641.1|637.46|641.4|637.76|641|637.36|0
1646793950000|2022-03-09 02:45:50|641.2|637.56|640.59|636.95|641.2|637.56|640.59|636.95|0
1646793960000|2022-03-09 02:46:00|640.79|637.15|640.79|637.15|641|637.36|640.79|637.15|0
1646793970000|2022-03-09 02:46:10|640.59|636.95|640.59|636.95|640.79|637.15|640.59|636.95|0
1646793980000|2022-03-09 02:46:20|640.79|637.15|640.59|636.95|640.79|637.15|640.59|636.95|0
1646794000000|2022-03-09 02:46:40|640.79|637.15|640.79|637.15|640.79|637.15|640.79|637.15|0
1646794010000|2022-03-09 02:46:50|641.2|637.56|641.2|637.56|641.2|637.56|640.99|637.35|0
1646794020000|2022-03-09 02:47:00|640.99|637.35|640.99|637.35|640.99|637.35|640.79|637.15|0
1646794030000|2022-03-09 02:47:10|640.9|637.26|640.79|637.15|640.9|637.26|640.79|637.15|0
1646794040000|2022-03-09 02:47:20|640.99|637.35|640.79|637.15|641.2|637.56|640.79|637.15|0
1646794050000|2022-03-09 02:47:30|641.1|637.46|641.4|637.76|641.4|637.76|640.99|637.35|0
1646794060000|2022-03-09 02:47:40|641.7|638.06|641.2|637.56|641.7|638.06|641.1|637.46|0
1646794070000|2022-03-09 02:47:50|641.1|637.46|640.59|636.95|641.1|637.46|640.59|636.95|0
1646794080000|2022-03-09 02:48:00|640.79|637.15|640.59|636.95|640.79|637.15|640.59|636.95|0
1646794090000|2022-03-09 02:48:10|640.79|637.15|640.59|636.95|640.79|637.15|640.59|636.95|0
1646794100000|2022-03-09 02:48:20|639.79|636.15|639.79|636.15|639.79|636.15|639.79|636.15|0
1646794110000|2022-03-09 02:48:30|639.99|636.35|640.29|636.65|640.29|636.65|639.79|636.15|0
1646794120000|2022-03-09 02:48:40|639.99|636.35|639.79|636.15|639.99|636.35|639.79|636.15|0
1646794130000|2022-03-09 02:48:50|639.99|636.35|639.89|636.25|639.99|636.35|639.89|636.25|0
1646794140000|2022-03-09 02:49:00|640.39|636.75|640.59|636.95|640.79|637.15|640.39|636.75|0
1646794150000|2022-03-09 02:49:10|640.29|636.65|640.49|636.85|640.7|637.06|640.29|636.65|0
1646794160000|2022-03-09 02:49:20|640.39|636.75|640.99|637.35|641.1|637.46|640.39|636.75|0
1646794170000|2022-03-09 02:49:30|641.1|637.46|641.3|637.66|641.6|637.96|641.1|637.46|0
1646794180000|2022-03-09 02:49:40|640.9|637.26|642|638.36|642|638.36|640.9|637.26|0
1646794190000|2022-03-09 02:49:50|642.41|638.77|642.31|638.67|642.41|638.77|642.11|638.47|0
1646794200000|2022-03-09 02:50:00|642.41|638.77|642.11|638.47|642.41|638.77|642.11|638.47|0
1646794210000|2022-03-09 02:50:10|642.2|638.56|642.61|638.97|642.61|638.97|642.2|638.56|0
1646794220000|2022-03-09 02:50:20|642.81|639.17|643.21|639.57|643.41|639.77|642.81|639.17|0
1646794230000|2022-03-09 02:50:30|643.62|639.98|644.02|640.38|644.02|640.38|643.52|639.88|0
1646794240000|2022-03-09 02:50:40|644.22|640.58|644.83|641.19|644.83|641.19|644.22|640.58|0
1646794250000|2022-03-09 02:50:50|644.22|640.58|644.63|640.99|644.63|640.99|644.22|640.58|0
1646794260000|2022-03-09 02:51:00|644.83|641.19|645.14|641.5|645.23|641.59|644.83|641.19|0
1646794270000|2022-03-09 02:51:10|645.43|641.79|645.03|641.39|645.43|641.79|645.03|641.39|0
1646794280000|2022-03-09 02:51:20|646.04|642.4|644.63|640.99|646.04|642.4|644.53|640.89|0
1646794290000|2022-03-09 02:51:30|644.42|640.78|644.42|640.78|644.42|640.78|643.82|640.18|0
1646794300000|2022-03-09 02:51:40|644.63|640.99|644.02|640.38|644.63|640.99|644.02|640.38|0
1646794310000|2022-03-09 02:51:50|644.83|641.19|645.23|641.59|645.43|641.79|644.83|641.19|0
1646794320000|2022-03-09 02:52:00|645.74|642.1|645.43|641.79|645.74|642.1|645.43|641.79|0
1646794330000|2022-03-09 02:52:10|645.23|641.59|645.64|642|645.64|642|645.23|641.59|0
1646794340000|2022-03-09 02:52:20|645.54|641.9|645.23|641.59|645.54|641.9|645.23|641.59|0
1646794350000|2022-03-09 02:52:30|645.54|641.9|645.14|641.5|645.64|642|645.14|641.5|0
1646794360000|2022-03-09 02:52:40|645.23|641.59|645.14|641.5|645.23|641.59|645.14|641.5|0
1646794370000|2022-03-09 02:52:50|645.54|641.9|645.23|641.59|645.64|642|645.23|641.59|0
1646794380000|2022-03-09 02:53:00|645.43|641.79|645.64|642|645.74|642.1|645.23|641.59|0
1646794390000|2022-03-09 02:53:10|645.34|641.7|645.34|641.7|645.64|642|645.23|641.59|0
1646794400000|2022-03-09 02:53:20|645.54|641.9|645.64|642|645.84|642.2|645.43|641.79|0
1646794410000|2022-03-09 02:53:30|646.04|642.4|645.54|641.9|646.04|642.4|645.54|641.9|0
1646794420000|2022-03-09 02:53:40|645.23|641.59|645.84|642.2|645.84|642.2|645.23|641.59|0
1646794430000|2022-03-09 02:53:50|645.64|642|645.74|642.1|645.94|642.3|645.64|642|0
1646794440000|2022-03-09 02:54:00|645.84|642.2|646.15|642.51|646.15|642.51|645.84|642.2|0
1646794450000|2022-03-09 02:54:10|646.65|643.01|646.15|642.51|646.75|643.11|646.15|642.51|0
1646794460000|2022-03-09 02:54:20|646.24|642.6|645.64|642|646.24|642.6|645.43|641.79|0
1646794470000|2022-03-09 02:54:30|646.04|642.4|646.75|643.11|646.85|643.21|645.84|642.2|0
1646794480000|2022-03-09 02:54:40|646.45|642.81|646.04|642.4|646.45|642.81|646.04|642.4|0
1646794490000|2022-03-09 02:54:50|645.74|642.1|645.84|642.2|645.84|642.2|645.64|642|0
1646794500000|2022-03-09 02:55:00|645.64|642|645.84|642.2|645.94|642.3|645.64|642|0
1646794510000|2022-03-09 02:55:10|645.64|642|645.23|641.59|645.64|642|645.23|641.59|0
1646794520000|2022-03-09 02:55:20|645.03|641.39|644.93|641.29|645.03|641.39|644.93|641.29|0
1646794530000|2022-03-09 02:55:30|644.83|641.19|644.73|641.09|644.83|641.19|644.73|641.09|0
1646794540000|2022-03-09 02:55:40|644.83|641.19|644.62|640.98|644.83|641.19|644.62|640.98|0
1646794550000|2022-03-09 02:55:50|645.03|641.39|644.73|641.09|645.03|641.39|644.73|641.09|0
1646794560000|2022-03-09 02:56:00|644.62|640.98|644.73|641.09|644.73|641.09|644.62|640.98|0
1646794570000|2022-03-09 02:56:10|644.62|640.98|644.22|640.58|644.62|640.98|644.22|640.58|0
1646794580000|2022-03-09 02:56:20|644.62|640.98|644.42|640.78|644.62|640.98|644.42|640.78|0
1646794590000|2022-03-09 02:56:30|644.22|640.58|643.61|639.97|644.22|640.58|643.61|639.97|0
1646794600000|2022-03-09 02:56:40|643.41|639.77|643.41|639.77|643.52|639.88|643.32|639.68|0
1646794610000|2022-03-09 02:56:50|643.21|639.57|643.41|639.77|643.52|639.88|643.21|639.57|0
1646794620000|2022-03-09 02:57:00|643.52|639.88|643.41|639.77|643.61|639.97|643.11|639.47|0
1646794640000|2022-03-09 02:57:20|643.32|639.68|643.41|639.77|643.41|639.77|643.32|639.68|0
1646794650000|2022-03-09 02:57:30|643.61|639.97|643.21|639.57|643.61|639.97|643.21|639.57|0
1646794670000|2022-03-09 02:57:50|643.11|639.47|643.01|639.37|643.21|639.57|643.01|639.37|0
1646794680000|2022-03-09 02:58:00|643.21|639.57|643.21|639.57|643.41|639.77|643.21|639.57|0
1646794690000|2022-03-09 02:58:10|643.41|639.77|643.41|639.77|643.41|639.77|643.41|639.77|0
1646794700000|2022-03-09 02:58:20|643.21|639.57|643.21|639.57|643.21|639.57|643.01|639.37|0
1646794710000|2022-03-09 02:58:30|643.32|639.68|643.41|639.77|643.41|639.77|643.32|639.68|0
1646794720000|2022-03-09 02:58:40|643.32|639.68|643.92|640.28|644.02|640.38|643.32|639.68|0
1646794730000|2022-03-09 02:58:50|643.82|640.18|643.82|640.18|644.02|640.38|643.82|640.18|0
1646794740000|2022-03-09 02:59:00|644.12|640.48|644.62|640.98|644.93|641.29|644.12|640.48|0
1646794750000|2022-03-09 02:59:10|644.73|641.09|644.42|640.78|644.93|641.29|644.42|640.78|0
1646794760000|2022-03-09 02:59:20|644.53|640.89|644.02|640.38|644.53|640.89|644.02|640.38|0
1646794770000|2022-03-09 02:59:30|643.92|640.28|643.92|640.28|643.92|640.28|643.72|640.08|0
1646794780000|2022-03-09 02:59:40|644.02|640.38|643.61|639.97|644.02|640.38|643.61|639.97|0
1646794790000|2022-03-09 02:59:50|643.41|639.77|643.52|639.88|643.52|639.88|643.41|639.77|0
1646794800000|2022-03-09 03:00:00|643.41|639.77|643.21|639.57|643.52|639.88|643.01|639.37|0
1646794810000|2022-03-09 03:00:10|643.01|639.37|643.01|639.37|643.21|639.57|643.01|639.37|0
1646794820000|2022-03-09 03:00:20|642.91|639.27|642.71|639.07|643.01|639.37|642.71|639.07|0
1646794830000|2022-03-09 03:00:30|642.81|639.17|642.91|639.27|643.01|639.37|642.81|639.17|0
1646794840000|2022-03-09 03:00:40|642.81|639.17|643.01|639.37|643.01|639.37|642.6|638.96|0
1646794850000|2022-03-09 03:00:50|643.11|639.47|643.21|639.57|643.21|639.57|643.11|639.47|0
1646794860000|2022-03-09 03:01:00|643.01|639.37|642.81|639.17|643.01|639.37|642.71|639.07|0
1646794870000|2022-03-09 03:01:10|642.6|638.96|642.71|639.07|642.81|639.17|642.6|638.96|0
1646794880000|2022-03-09 03:01:20|642.6|638.96|642.91|639.27|642.91|639.27|642.6|638.96|0
1646794890000|2022-03-09 03:01:30|642.81|639.17|642.81|639.17|642.81|639.17|642.71|639.07|0
1646794910000|2022-03-09 03:01:50|643.01|639.37|643.52|639.88|643.61|639.97|643.01|639.37|0
1646794920000|2022-03-09 03:02:00|643.61|639.97|643.81|640.17|643.81|640.17|643.61|639.97|0
1646794930000|2022-03-09 03:02:10|643.92|640.28|644.22|640.58|644.22|640.58|643.72|640.08|0
1646794940000|2022-03-09 03:02:20|644.42|640.78|644.53|640.89|644.53|640.89|644.42|640.78|0
1646794950000|2022-03-09 03:02:30|644.73|641.09|644.62|640.98|645.03|641.39|644.62|640.98|0
1646794960000|2022-03-09 03:02:40|644.53|640.89|644.62|640.98|644.62|640.98|644.53|640.89|0
1646794970000|2022-03-09 03:02:50|644.82|641.18|644.93|641.29|645.03|641.39|644.73|641.09|0
1646794980000|2022-03-09 03:03:00|644.82|641.18|644.22|640.58|645.13|641.49|644.22|640.58|0
1646794990000|2022-03-09 03:03:10|644.62|640.98|644.62|640.98|644.73|641.09|644.62|640.98|0
1646795000000|2022-03-09 03:03:20|644.42|640.78|644.22|640.58|644.53|640.89|644.22|640.58|0
1646795010000|2022-03-09 03:03:30|644.32|640.68|644.53|640.89|644.53|640.89|644.32|640.68|0
1646795020000|2022-03-09 03:03:40|644.42|640.78|644.53|640.89|644.82|641.18|644.42|640.78|0
1646795030000|2022-03-09 03:03:50|645.13|641.49|644.93|641.29|645.13|641.49|644.93|641.29|0
1646795040000|2022-03-09 03:04:00|645.03|641.39|644.62|640.98|645.03|641.39|644.62|640.98|0
1646795050000|2022-03-09 03:04:10|644.73|641.09|644.62|640.98|644.73|641.09|644.53|640.89|0
1646795060000|2022-03-09 03:04:20|645.23|641.59|645.23|641.59|645.23|641.59|645.23|641.59|0
1646795070000|2022-03-09 03:04:30|645.13|641.49|645.54|641.9|645.54|641.9|645.13|641.49|0
1646795080000|2022-03-09 03:04:40|645.74|642.1|645.74|642.1|645.84|642.2|645.74|642.1|0
1646795090000|2022-03-09 03:04:50|645.63|641.99|645.54|641.9|645.74|642.1|645.54|641.9|0
1646795100000|2022-03-09 03:05:00|645.43|641.79|644.82|641.18|645.43|641.79|644.82|641.18|0
1646795110000|2022-03-09 03:05:10|645.23|641.59|645.33|641.69|645.33|641.69|645.23|641.59|0
1646795120000|2022-03-09 03:05:20|645.23|641.59|645.13|641.49|645.23|641.59|645.03|641.39|0
1646795130000|2022-03-09 03:05:30|645.23|641.59|645.43|641.79|645.43|641.79|645.13|641.49|0
1646795140000|2022-03-09 03:05:40|645.23|641.59|645.23|641.59|645.23|641.59|645.23|641.59|0
1646795150000|2022-03-09 03:05:50|645.03|641.39|645.03|641.39|645.13|641.49|644.93|641.29|0
1646795160000|2022-03-09 03:06:00|644.93|641.29|645.63|641.99|645.63|641.99|644.93|641.29|0
1646795170000|2022-03-09 03:06:10|645.43|641.79|645.43|641.79|645.43|641.79|645.43|641.79|0
1646795180000|2022-03-09 03:06:20|645.33|641.69|645.33|641.69|645.43|641.79|645.33|641.69|0
1646795190000|2022-03-09 03:06:30|645.13|641.49|645.54|641.9|645.54|641.9|645.13|641.49|0
1646795200000|2022-03-09 03:06:40|645.43|641.79|645.74|642.1|645.74|642.1|645.33|641.69|0
1646795210000|2022-03-09 03:06:50|645.54|641.9|645.83|642.19|645.83|642.19|645.54|641.9|0
1646795220000|2022-03-09 03:07:00|645.74|642.1|645.74|642.1|645.74|642.1|645.63|641.99|0
1646795230000|2022-03-09 03:07:10|645.83|642.19|645.54|641.9|645.83|642.19|645.43|641.79|0
1646795240000|2022-03-09 03:07:20|645.43|641.79|645.33|641.69|645.54|641.9|645.33|641.69|0
1646795250000|2022-03-09 03:07:30|645.43|641.79|645.43|641.79|645.43|641.79|645.33|641.69|0
1646795260000|2022-03-09 03:07:40|645.54|641.9|645.23|641.59|645.54|641.9|645.23|641.59|0
1646795270000|2022-03-09 03:07:50|645.33|641.69|645.54|641.9|645.54|641.9|645.33|641.69|0
1646795280000|2022-03-09 03:08:00|645.74|642.1|645.74|642.1|646.04|642.4|645.74|642.1|0
1646795290000|2022-03-09 03:08:10|645.63|641.99|645.63|641.99|645.63|641.99|645.53|641.89|0
1646795300000|2022-03-09 03:08:20|645.94|642.3|646.24|642.6|646.24|642.6|645.94|642.3|0
1646795310000|2022-03-09 03:08:30|646.44|642.8|646.24|642.6|646.44|642.8|646.14|642.5|0
1646795320000|2022-03-09 03:08:40|646.44|642.8|646.44|642.8|646.44|642.8|646.24|642.6|0
1646795330000|2022-03-09 03:08:50|646.64|643|646.44|642.8|646.64|643|646.44|642.8|0
1646795340000|2022-03-09 03:09:00|646.14|642.5|646.44|642.8|646.44|642.8|646.04|642.4|0
1646795350000|2022-03-09 03:09:10|646.24|642.6|646.14|642.5|646.24|642.6|646.14|642.5|0
1646795360000|2022-03-09 03:09:20|645.83|642.19|645.74|642.1|645.83|642.19|645.63|641.99|0
1646795370000|2022-03-09 03:09:30|645.83|642.19|646.04|642.4|646.04|642.4|645.83|642.19|0
1646795380000|2022-03-09 03:09:40|645.94|642.3|645.94|642.3|645.94|642.3|645.94|642.3|0
1646795390000|2022-03-09 03:09:50|645.83|642.19|645.83|642.19|645.94|642.3|645.83|642.19|0
1646795400000|2022-03-09 03:10:00|646.04|642.4|645.74|642.1|646.04|642.4|645.63|641.99|0
1646795410000|2022-03-09 03:10:10|645.63|641.99|644.93|641.29|645.63|641.99|644.93|641.29|0
1646795420000|2022-03-09 03:10:20|645.02|641.38|645.33|641.69|645.33|641.69|645.02|641.38|0
1646795430000|2022-03-09 03:10:30|645.23|641.59|645.94|642.3|645.94|642.3|645.23|641.59|0
1646795440000|2022-03-09 03:10:40|646.14|642.5|646.34|642.7|646.34|642.7|646.14|642.5|0
1646795450000|2022-03-09 03:10:50|646.24|642.6|646.64|643|646.64|643|646.24|642.6|0
1646795460000|2022-03-09 03:11:00|646.55|642.91|646.55|642.91|646.64|643|646.55|642.91|0
1646795470000|2022-03-09 03:11:10|646.75|643.11|646.95|643.31|647.05|643.41|646.75|643.11|0
1646795480000|2022-03-09 03:11:20|647.15|643.51|647.15|643.51|647.15|643.51|647.05|643.41|0
1646795490000|2022-03-09 03:11:30|646.95|643.31|646.75|643.11|646.95|643.31|646.64|643|0
1646795500000|2022-03-09 03:11:40|646.64|643|646.84|643.2|646.84|643.2|646.64|643|0
1646795510000|2022-03-09 03:11:50|646.64|643|646.55|642.91|646.75|643.11|646.55|642.91|0
1646795520000|2022-03-09 03:12:00|646.64|643|646.55|642.91|646.64|643|646.55|642.91|0
1646795530000|2022-03-09 03:12:10|646.44|642.8|646.44|642.8|646.44|642.8|646.24|642.6|0
1646795540000|2022-03-09 03:12:20|646.55|642.91|646.55|642.91|646.64|643|646.44|642.8|0
1646795550000|2022-03-09 03:12:30|645.83|642.19|646.04|642.4|646.04|642.4|645.83|642.19|0
1646795560000|2022-03-09 03:12:40|646.24|642.6|646.34|642.7|646.44|642.8|646.14|642.5|0
1646795570000|2022-03-09 03:12:50|646.44|642.8|646.64|643|646.64|643|646.34|642.7|0
1646795580000|2022-03-09 03:13:00|646.95|643.31|646.95|643.31|647.05|643.41|646.84|643.2|0
1646795590000|2022-03-09 03:13:10|647.15|643.51|647.45|643.81|647.45|643.81|647.15|643.51|0
1646795600000|2022-03-09 03:13:20|647.35|643.71|647.65|644.01|647.65|644.01|647.35|643.71|0
1646795610000|2022-03-09 03:13:30|647.56|643.92|647.65|644.01|647.65|644.01|647.56|643.92|0
1646795620000|2022-03-09 03:13:40|647.45|643.81|646.84|643.2|647.45|643.81|646.84|643.2|0
1646795630000|2022-03-09 03:13:50|647.15|643.51|647.05|643.41|647.15|643.51|646.95|643.31|0
1646795640000|2022-03-09 03:14:00|646.75|643.11|646.75|643.11|646.75|643.11|646.64|643|0
1646795650000|2022-03-09 03:14:10|646.64|643|646.64|643|646.75|643.11|646.64|643|0
1646795660000|2022-03-09 03:14:20|646.75|643.11|647.15|643.51|647.15|643.51|646.64|643|0
1646795670000|2022-03-09 03:14:30|647.25|643.61|647.25|643.61|647.25|643.61|647.25|643.61|0
1646795680000|2022-03-09 03:14:40|647.05|643.41|647.15|643.51|647.15|643.51|647.05|643.41|0
1646795700000|2022-03-09 03:15:00|647.25|643.61|646.95|643.31|647.25|643.61|646.84|643.2|0
1646795710000|2022-03-09 03:15:10|646.84|643.2|646.95|643.31|646.95|643.31|646.75|643.11|0
1646795720000|2022-03-09 03:15:20|647.05|643.41|647.15|643.51|647.15|643.51|646.95|643.31|0
1646795730000|2022-03-09 03:15:30|647.35|643.71|647.15|643.51|647.35|643.71|647.15|643.51|0
1646795740000|2022-03-09 03:15:40|647.35|643.71|647.56|643.92|647.56|643.92|647.35|643.71|0
1646795750000|2022-03-09 03:15:50|647.65|644.01|647.45|643.81|647.65|644.01|647.45|643.81|0
1646795760000|2022-03-09 03:16:00|647.56|643.92|647.25|643.61|647.65|644.01|647.25|643.61|0
1646795770000|2022-03-09 03:16:10|647.45|643.81|647.15|643.51|647.65|644.01|647.15|643.51|0
1646795780000|2022-03-09 03:16:20|647.05|643.41|647.15|643.51|647.15|643.51|646.95|643.31|0
1646795790000|2022-03-09 03:16:30|647.05|643.41|646.95|643.31|647.05|643.41|646.95|643.31|0
1646795800000|2022-03-09 03:16:40|646.84|643.2|647.05|643.41|647.15|643.51|646.75|643.11|0
1646795810000|2022-03-09 03:16:50|647.15|643.51|647.65|644.01|647.65|644.01|647.15|643.51|0
1646795820000|2022-03-09 03:17:00|647.45|643.81|647.65|644.01|647.65|644.01|647.45|643.81|0
1646795830000|2022-03-09 03:17:10|647.56|643.92|649.48|645.84|650.09|646.45|647.45|643.81|0
1646795840000|2022-03-09 03:17:20|649.99|646.35|650.9|647.26|650.9|647.26|649.99|646.35|0
1646795850000|2022-03-09 03:17:30|651.71|648.07|651.71|648.07|652.02|648.38|651.1|647.46|0
1646795860000|2022-03-09 03:17:40|651.41|647.77|651|647.36|651.41|647.77|651|647.36|0
1646795870000|2022-03-09 03:17:50|650.8|647.16|650.09|646.45|650.8|647.16|650.09|646.45|0
1646795880000|2022-03-09 03:18:00|649.99|646.35|649.38|645.74|649.99|646.35|649.38|645.74|0
1646795890000|2022-03-09 03:18:10|648.87|645.23|649.48|645.84|649.48|645.84|648.87|645.23|0
1646795900000|2022-03-09 03:18:20|649.88|646.24|650.69|647.05|650.69|647.05|649.88|646.24|0
1646795910000|2022-03-09 03:18:30|650.6|646.96|649.99|646.35|650.6|646.96|649.99|646.35|0
1646795920000|2022-03-09 03:18:40|649.78|646.14|649.99|646.35|649.99|646.35|649.68|646.04|0
1646795930000|2022-03-09 03:18:50|649.88|646.24|649.78|646.14|649.88|646.24|649.78|646.14|0
1646795940000|2022-03-09 03:19:00|650.08|646.44|650.29|646.65|650.39|646.75|650.08|646.44|0
1646795950000|2022-03-09 03:19:10|650.19|646.55|650.49|646.85|650.49|646.85|650.19|646.55|0
1646795960000|2022-03-09 03:19:20|650.6|646.96|650.29|646.65|650.6|646.96|650.08|646.44|0
1646795980000|2022-03-09 03:19:40|650.08|646.44|650.6|646.96|650.6|646.96|650.08|646.44|0
1646795990000|2022-03-09 03:19:50|650.49|646.85|650.29|646.65|650.49|646.85|650.29|646.65|0
1646796000000|2022-03-09 03:20:00|650.19|646.55|650.29|646.65|650.29|646.65|650.19|646.55|0
1646796010000|2022-03-09 03:20:10|650.08|646.44|649.78|646.14|650.08|646.44|649.68|646.04|0
1646796020000|2022-03-09 03:20:20|649.88|646.24|649.58|645.94|649.99|646.35|649.48|645.84|0
1646796030000|2022-03-09 03:20:30|649.38|645.74|648.87|645.23|649.38|645.74|648.87|645.23|0
1646796040000|2022-03-09 03:20:40|648.97|645.33|648.87|645.23|648.97|645.33|648.87|645.23|0
1646796050000|2022-03-09 03:20:50|648.67|645.03|649.18|645.54|649.18|645.54|648.67|645.03|0
1646796060000|2022-03-09 03:21:00|649.07|645.43|649.07|645.43|649.27|645.63|648.97|645.33|0
1646796070000|2022-03-09 03:21:10|648.66|645.02|648.46|644.82|648.66|645.02|648.37|644.73|0
1646796080000|2022-03-09 03:21:20|648.06|644.42|646.84|643.2|648.06|644.42|646.84|643.2|0
1646796090000|2022-03-09 03:21:30|647.04|643.4|645.83|642.19|647.04|643.4|645.83|642.19|0
1646796100000|2022-03-09 03:21:40|645.63|641.99|646.03|642.39|646.03|642.39|645.63|641.99|0
1646796110000|2022-03-09 03:21:50|646.23|642.59|646.44|642.8|646.54|642.9|646.23|642.59|0
1646796120000|2022-03-09 03:22:00|646.74|643.1|646.54|642.9|647.04|643.4|646.54|642.9|0
1646796130000|2022-03-09 03:22:10|646.14|642.5|645.83|642.19|646.14|642.5|645.83|642.19|0
1646796140000|2022-03-09 03:22:20|645.43|641.79|645.53|641.89|645.73|642.09|645.43|641.79|0
1646796150000|2022-03-09 03:22:30|645.83|642.19|646.03|642.39|646.34|642.7|645.83|642.19|0
1646796160000|2022-03-09 03:22:40|645.63|641.99|646.14|642.5|646.14|642.5|645.63|641.99|0
1646796170000|2022-03-09 03:22:50|645.94|642.3|646.34|642.7|646.34|642.7|645.94|642.3|0
1646796180000|2022-03-09 03:23:00|646.23|642.59|646.03|642.39|646.23|642.59|645.83|642.19|0
1646796190000|2022-03-09 03:23:10|646.14|642.5|645.43|641.79|646.14|642.5|645.43|641.79|0
1646796200000|2022-03-09 03:23:20|645.53|641.89|645.43|641.79|645.53|641.89|645.43|641.79|0
1646796210000|2022-03-09 03:23:30|645.53|641.89|645.83|642.19|645.83|642.19|645.53|641.89|0
1646796220000|2022-03-09 03:23:40|645.63|641.99|645.63|641.99|645.63|641.99|645.43|641.79|0
1646796230000|2022-03-09 03:23:50|645.73|642.09|645.53|641.89|645.83|642.19|645.53|641.89|0
1646796240000|2022-03-09 03:24:00|645.63|641.99|645.73|642.09|646.03|642.39|645.63|641.99|0
1646796250000|2022-03-09 03:24:10|645.93|642.29|645.63|641.99|646.23|642.59|645.63|641.99|0
1646796260000|2022-03-09 03:24:20|645.73|642.09|645.22|641.58|645.83|642.19|645.22|641.58|0
1646796270000|2022-03-09 03:24:30|645.43|641.79|645.22|641.58|645.43|641.79|645.13|641.49|0
1646796280000|2022-03-09 03:24:40|645.53|641.89|645.63|641.99|645.63|641.99|645.53|641.89|0
1646796290000|2022-03-09 03:24:50|646.03|642.39|645.73|642.09|646.23|642.59|645.73|642.09|0
1646796300000|2022-03-09 03:25:00|646.64|643|645.83|642.19|646.64|643|645.83|642.19|0
1646796310000|2022-03-09 03:25:10|645.73|642.09|645.83|642.19|646.03|642.39|645.73|642.09|0
1646796320000|2022-03-09 03:25:20|645.63|641.99|645.42|641.78|645.63|641.99|645.22|641.58|0
1646796330000|2022-03-09 03:25:30|645.53|641.89|645.42|641.78|645.53|641.89|645.42|641.78|0
1646796340000|2022-03-09 03:25:40|645.93|642.29|646.34|642.7|646.34|642.7|645.83|642.19|0
1646796350000|2022-03-09 03:25:50|646.14|642.5|646.34|642.7|646.34|642.7|646.14|642.5|0
1646796360000|2022-03-09 03:26:00|646.14|642.5|646.23|642.59|646.34|642.7|646.03|642.39|0
1646796370000|2022-03-09 03:26:10|646.34|642.7|646.34|642.7|646.34|642.7|646.34|642.7|0
1646796380000|2022-03-09 03:26:20|646.23|642.59|645.73|642.09|646.23|642.59|645.73|642.09|0
1646796390000|2022-03-09 03:26:30|645.42|641.78|645.33|641.69|645.63|641.99|645.33|641.69|0
1646796400000|2022-03-09 03:26:40|645.53|641.89|645.73|642.09|645.73|642.09|645.53|641.89|0
1646796410000|2022-03-09 03:26:50|645.63|641.99|645.53|641.89|645.73|642.09|645.53|641.89|0
1646796420000|2022-03-09 03:27:00|645.63|641.99|645.93|642.29|645.93|642.29|645.53|641.89|0
1646796430000|2022-03-09 03:27:10|645.83|642.19|645.83|642.19|645.93|642.29|645.73|642.09|0
1646796440000|2022-03-09 03:27:20|645.93|642.29|646.03|642.39|646.14|642.5|645.93|642.29|0
1646796450000|2022-03-09 03:27:30|646.14|642.5|646.34|642.7|646.34|642.7|646.14|642.5|0
1646796460000|2022-03-09 03:27:40|646.44|642.8|646.74|643.1|646.74|643.1|646.44|642.8|0
1646796470000|2022-03-09 03:27:50|646.44|642.8|646.23|642.59|646.64|643|646.23|642.59|0
1646796480000|2022-03-09 03:28:00|646.03|642.39|646.23|642.59|646.23|642.59|646.03|642.39|0
1646796490000|2022-03-09 03:28:10|646.54|642.9|646.64|643|646.64|643|646.44|642.8|0
1646796500000|2022-03-09 03:28:20|646.44|642.8|646.74|643.1|646.74|643.1|646.44|642.8|0
1646796510000|2022-03-09 03:28:30|646.64|643|646.64|643|646.74|643.1|646.44|642.8|0
1646796520000|2022-03-09 03:28:40|646.54|642.9|646.54|642.9|646.54|642.9|646.44|642.8|0
1646796540000|2022-03-09 03:29:00|646.44|642.8|646.54|642.9|646.54|642.9|646.34|642.7|0
1646796550000|2022-03-09 03:29:10|646.34|642.7|646.74|643.1|646.74|643.1|646.34|642.7|0
1646796560000|2022-03-09 03:29:20|646.64|643|646.95|643.31|646.95|643.31|646.54|642.9|0
1646796570000|2022-03-09 03:29:30|647.04|643.4|647.04|643.4|647.04|643.4|646.95|643.31|0
1646796580000|2022-03-09 03:29:40|646.95|643.31|646.94|643.3|647.04|643.4|646.94|643.3|0
1646796590000|2022-03-09 03:29:50|647.04|643.4|647.15|643.51|647.15|643.51|646.94|643.3|0
1646796600000|2022-03-09 03:30:00|647.24|643.6|646.74|643.1|647.24|643.6|646.74|643.1|0
1646796610000|2022-03-09 03:30:10|646.84|643.2|646.64|643|646.94|643.3|646.64|643|0
1646796620000|2022-03-09 03:30:20|646.84|643.2|646.64|643|647.04|643.4|646.64|643|0
1646796630000|2022-03-09 03:30:30|646.54|642.9|645.83|642.19|646.54|642.9|645.83|642.19|0
1646796640000|2022-03-09 03:30:40|645.73|642.09|645.22|641.58|645.73|642.09|645.22|641.58|0
1646796650000|2022-03-09 03:30:50|645.02|641.38|644.01|640.37|645.02|641.38|644.01|640.37|0
1646796660000|2022-03-09 03:31:00|643.91|640.27|644.01|640.37|644.01|640.37|643.6|639.96|0
1646796670000|2022-03-09 03:31:10|644.11|640.47|644.61|640.97|644.61|640.97|644.11|640.47|0
1646796680000|2022-03-09 03:31:20|644.52|640.88|644.82|641.18|645.42|641.78|644.52|640.88|0
1646796690000|2022-03-09 03:31:30|644.92|641.28|644.72|641.08|645.02|641.38|644.72|641.08|0
1646796700000|2022-03-09 03:31:40|645.12|641.48|645.12|641.48|645.22|641.58|644.82|641.18|0
1646796710000|2022-03-09 03:31:50|645.02|641.38|644.82|641.18|645.02|641.38|644.82|641.18|0
1646796720000|2022-03-09 03:32:00|644.61|640.97|644.52|640.88|644.72|641.08|644.52|640.88|0
1646796730000|2022-03-09 03:32:10|644.92|641.28|645.22|641.58|645.22|641.58|644.92|641.28|0
1646796740000|2022-03-09 03:32:20|645.12|641.48|644.52|640.88|645.12|641.48|644.32|640.68|0
1646796750000|2022-03-09 03:32:30|644.61|640.97|644.41|640.77|644.61|640.97|644.41|640.77|0
1646796760000|2022-03-09 03:32:40|644.32|640.68|644.32|640.68|644.32|640.68|644.21|640.57|0
1646796770000|2022-03-09 03:32:50|644.61|640.97|644.82|641.18|644.82|641.18|644.61|640.97|0
1646796780000|2022-03-09 03:33:00|644.52|640.88|644.41|640.77|644.52|640.88|644.41|640.77|0
1646796790000|2022-03-09 03:33:10|644.32|640.68|644.72|641.08|644.72|641.08|644.32|640.68|0
1646796800000|2022-03-09 03:33:20|644.82|641.18|644.82|641.18|644.92|641.28|644.82|641.18|0
1646796810000|2022-03-09 03:33:30|644.72|641.08|644.92|641.28|645.02|641.38|644.72|641.08|0
1646796820000|2022-03-09 03:33:40|645.02|641.38|645.53|641.89|645.53|641.89|645.02|641.38|0
1646796830000|2022-03-09 03:33:50|645.42|641.78|645.83|642.19|645.83|642.19|645.42|641.78|0
1646796840000|2022-03-09 03:34:00|645.73|642.09|644.82|641.18|645.73|642.09|644.82|641.18|0
1646796850000|2022-03-09 03:34:10|644.61|640.97|644.72|641.08|644.72|641.08|644.61|640.97|0
1646796860000|2022-03-09 03:34:20|644.82|641.18|644.31|640.67|644.82|641.18|644.01|640.37|0
1646796870000|2022-03-09 03:34:30|644.41|640.77|644.41|640.77|644.41|640.77|644.41|640.77|0
1646796880000|2022-03-09 03:34:40|644.61|640.97|644.61|640.97|644.61|640.97|644.41|640.77|0
1646796890000|2022-03-09 03:34:50|644.41|640.77|644.11|640.47|644.41|640.77|644.11|640.47|0
1646796900000|2022-03-09 03:35:00|644.01|640.37|643.6|639.96|644.01|640.37|643.6|639.96|0
1646796910000|2022-03-09 03:35:10|643.71|640.07|643.91|640.27|644.01|640.37|643.71|640.07|0
1646796920000|2022-03-09 03:35:20|644.11|640.47|644.82|641.18|644.82|641.18|644.11|640.47|0
1646796930000|2022-03-09 03:35:30|644.31|640.67|644.11|640.47|644.41|640.77|644.11|640.47|0
1646796940000|2022-03-09 03:35:40|644.01|640.37|643.4|639.76|644.01|640.37|643.4|639.76|0
1646796950000|2022-03-09 03:35:50|643.6|639.96|643.4|639.76|643.6|639.96|643.4|639.76|0
1646796960000|2022-03-09 03:36:00|643.51|639.87|643|639.36|643.51|639.87|643|639.36|0
1646796970000|2022-03-09 03:36:10|642.8|639.16|643.3|639.66|643.4|639.76|642.8|639.16|0
1646796980000|2022-03-09 03:36:20|643.51|639.87|643.2|639.56|643.51|639.87|643.2|639.56|0
1646796990000|2022-03-09 03:36:30|643.4|639.76|643.51|639.87|643.51|639.87|643.3|639.66|0
1646797000000|2022-03-09 03:36:40|643.3|639.66|642.7|639.06|643.4|639.76|642.7|639.06|0
1646797010000|2022-03-09 03:36:50|643|639.36|643|639.36|643.1|639.46|643|639.36|0
1646797020000|2022-03-09 03:37:00|643.1|639.46|642.8|639.16|643.1|639.46|642.8|639.16|0
1646797030000|2022-03-09 03:37:10|642.9|639.26|643|639.36|643.1|639.46|642.9|639.26|0
1646797040000|2022-03-09 03:37:20|643.2|639.56|643.3|639.66|643.4|639.76|643.2|639.56|0
1646797050000|2022-03-09 03:37:30|643.4|639.76|643.6|639.96|643.6|639.96|643.3|639.66|0
1646797060000|2022-03-09 03:37:40|643.71|640.07|644.01|640.37|644.01|640.37|643.71|640.07|0
1646797070000|2022-03-09 03:37:50|643.91|640.27|644.11|640.47|644.21|640.57|643.91|640.27|0
1646797080000|2022-03-09 03:38:00|644.01|640.37|643.71|640.07|644.11|640.47|643.71|640.07|0
1646797090000|2022-03-09 03:38:10|643.4|639.76|644.11|640.47|644.11|640.47|643.4|639.76|0
1646797100000|2022-03-09 03:38:20|644.01|640.37|644.21|640.57|644.21|640.57|644.01|640.37|0
1646797110000|2022-03-09 03:38:30|644.01|640.37|644.11|640.47|644.31|640.67|644.01|640.37|0
1646797120000|2022-03-09 03:38:40|644.21|640.57|644.01|640.37|644.31|640.67|644.01|640.37|0
1646797130000|2022-03-09 03:38:50|644.11|640.47|643.91|640.27|644.21|640.57|643.91|640.27|0
1646797140000|2022-03-09 03:39:00|644.01|640.37|644.11|640.47|644.61|640.97|644.01|640.37|0
1646797150000|2022-03-09 03:39:10|644.41|640.77|645.02|641.38|645.02|641.38|644.41|640.77|0
1646797160000|2022-03-09 03:39:20|644.92|641.28|644.52|640.88|644.92|641.28|644.41|640.77|0
1646797170000|2022-03-09 03:39:30|644.41|640.77|644.11|640.47|644.41|640.77|644.11|640.47|0
1646797180000|2022-03-09 03:39:40|643.91|640.27|644.01|640.37|644.01|640.37|643.8|640.16|0
1646797190000|2022-03-09 03:39:50|643.91|640.27|644.11|640.47|644.21|640.57|643.91|640.27|0
1646797200000|2022-03-09 03:40:00|644.21|640.57|644.52|640.88|644.52|640.88|644.21|640.57|0
1646797210000|2022-03-09 03:40:10|644.61|640.97|644.61|640.97|644.61|640.97|644.61|640.97|0
1646797220000|2022-03-09 03:40:20|644.72|641.08|644.72|641.08|644.92|641.28|644.72|641.08|0
1646797230000|2022-03-09 03:40:30|644.51|640.87|644.92|641.28|644.92|641.28|644.41|640.77|0
1646797240000|2022-03-09 03:40:40|645.02|641.38|645.12|641.48|645.12|641.48|645.02|641.38|0
1646797250000|2022-03-09 03:40:50|645.02|641.38|644.92|641.28|645.12|641.48|644.92|641.28|0
1646797260000|2022-03-09 03:41:00|645.02|641.38|644.81|641.17|645.02|641.38|644.81|641.17|0
1646797270000|2022-03-09 03:41:10|644.92|641.28|644.21|640.57|644.92|641.28|644.11|640.47|0
1646797280000|2022-03-09 03:41:20|644.61|640.97|644.61|640.97|644.72|641.08|644.61|640.97|0
1646797290000|2022-03-09 03:41:30|644.51|640.87|644.21|640.57|644.61|640.97|644.21|640.57|0
1646797300000|2022-03-09 03:41:40|644.31|640.67|644.11|640.47|644.31|640.67|644.11|640.47|0
1646797310000|2022-03-09 03:41:50|644.21|640.57|644.72|641.08|644.72|641.08|644.21|640.57|0
1646797320000|2022-03-09 03:42:00|645.22|641.58|645.12|641.48|645.32|641.68|645.02|641.38|0
1646797330000|2022-03-09 03:42:10|645.32|641.68|645.32|641.68|645.32|641.68|645.22|641.58|0
1646797340000|2022-03-09 03:42:20|645.22|641.58|645.42|641.78|645.42|641.78|645.22|641.58|0
1646797350000|2022-03-09 03:42:30|645.32|641.68|645.32|641.68|645.32|641.68|645.22|641.58|0
1646797360000|2022-03-09 03:42:40|645.12|641.48|645.12|641.48|645.12|641.48|645.12|641.48|0
1646797370000|2022-03-09 03:42:50|645.32|641.68|645.52|641.88|645.52|641.88|645.32|641.68|0
1646797380000|2022-03-09 03:43:00|645.42|641.78|643.91|640.27|645.42|641.78|643.91|640.27|0
1646797390000|2022-03-09 03:43:10|644.11|640.47|644.01|640.37|644.11|640.47|644.01|640.37|0
1646797400000|2022-03-09 03:43:20|644.21|640.57|644.01|640.37|644.21|640.57|644.01|640.37|0
1646797410000|2022-03-09 03:43:30|644|640.36|644.11|640.47|644.11|640.47|644|640.36|0
1646797420000|2022-03-09 03:43:40|644.21|640.57|644.51|640.87|644.51|640.87|644.21|640.57|0
1646797430000|2022-03-09 03:43:50|644.31|640.67|644.31|640.67|644.31|640.67|644.31|640.67|0
1646797440000|2022-03-09 03:44:00|644.61|640.97|644.92|641.28|644.92|641.28|644.41|640.77|0
1646797450000|2022-03-09 03:44:10|645.02|641.38|645.12|641.48|645.12|641.48|645.02|641.38|0
1646797460000|2022-03-09 03:44:20|645.02|641.38|644.81|641.17|645.02|641.38|644.81|641.17|0
1646797470000|2022-03-09 03:44:30|644.61|640.97|644.61|640.97|644.72|641.08|644.61|640.97|0
1646797480000|2022-03-09 03:44:40|644.72|641.08|644.81|641.17|644.92|641.28|644.72|641.08|0
1646797490000|2022-03-09 03:44:50|644.92|641.28|644.21|640.57|644.92|641.28|644.21|640.57|0
1646797500000|2022-03-09 03:45:00|643.8|640.16|644.21|640.57|644.21|640.57|643.8|640.16|0
1646797510000|2022-03-09 03:45:10|644.41|640.77|644.41|640.77|644.41|640.77|644.21|640.57|0
1646797530000|2022-03-09 03:45:30|644.21|640.57|644|640.36|644.21|640.57|644|640.36|0
1646797540000|2022-03-09 03:45:40|643.6|639.96|643.2|639.56|643.8|640.16|643.2|639.56|0
1646797550000|2022-03-09 03:45:50|642.9|639.26|643.2|639.56|643.2|639.56|642.9|639.26|0
1646797560000|2022-03-09 03:46:00|643.4|639.76|643.8|640.16|643.8|640.16|643.4|639.76|0
1646797570000|2022-03-09 03:46:10|644.11|640.47|643.8|640.16|644.11|640.47|643.8|640.16|0
1646797580000|2022-03-09 03:46:20|643.71|640.07|644|640.36|644|640.36|643.71|640.07|0
1646797590000|2022-03-09 03:46:30|643.91|640.27|644|640.36|644|640.36|643.91|640.27|0
1646797600000|2022-03-09 03:46:40|643.91|640.27|643.71|640.07|643.91|640.27|643.71|640.07|0
1646797610000|2022-03-09 03:46:50|643.8|640.16|644|640.36|644|640.36|643.8|640.16|0
1646797620000|2022-03-09 03:47:00|644.31|640.67|644.41|640.77|644.41|640.77|644.31|640.67|0
1646797630000|2022-03-09 03:47:10|644.31|640.67|643.8|640.16|644.41|640.77|643.8|640.16|0
1646797640000|2022-03-09 03:47:20|644|640.36|643.6|639.96|644|640.36|643.6|639.96|0
1646797650000|2022-03-09 03:47:30|642.99|639.35|643.1|639.46|643.1|639.46|642.99|639.35|0
1646797660000|2022-03-09 03:47:40|642.99|639.35|643.6|639.96|643.6|639.96|642.99|639.35|0
1646797670000|2022-03-09 03:47:50|643.5|639.86|643.4|639.76|643.5|639.86|643.4|639.76|0
1646797680000|2022-03-09 03:48:00|643.3|639.66|643.4|639.76|643.4|639.76|643.2|639.56|0
1646797690000|2022-03-09 03:48:10|643.5|639.86|643.4|639.76|643.5|639.86|643.4|639.76|0
1646797700000|2022-03-09 03:48:20|643.5|639.86|643.5|639.86|643.6|639.96|643.4|639.76|0
1646797710000|2022-03-09 03:48:30|643.4|639.76|643.5|639.86|643.5|639.86|643.4|639.76|0
1646797720000|2022-03-09 03:48:40|643.4|639.76|643.7|640.06|643.7|640.06|643.4|639.76|0
1646797730000|2022-03-09 03:48:50|643.91|640.27|643.6|639.96|643.91|640.27|643.6|639.96|0
1646797740000|2022-03-09 03:49:00|643.3|639.66|643.7|640.06|643.7|640.06|643.3|639.66|0
1646797750000|2022-03-09 03:49:10|643.91|640.27|644|640.36|644|640.36|643.91|640.27|0
1646797760000|2022-03-09 03:49:20|643.91|640.27|643.8|640.16|643.91|640.27|643.7|640.06|0
1646797770000|2022-03-09 03:49:30|644|640.36|644|640.36|644|640.36|644|640.36|0
1646797780000|2022-03-09 03:49:40|644.21|640.57|644.21|640.57|644.21|640.57|644.21|640.57|0
1646797790000|2022-03-09 03:49:50|644|640.36|644|640.36|644|640.36|644|640.36|0
1646797800000|2022-03-09 03:50:00|644.21|640.57|644.21|640.57|644.21|640.57|644.21|640.57|0
1646797810000|2022-03-09 03:50:10|644.31|640.67|644.21|640.57|644.41|640.77|644.21|640.57|0
1646797820000|2022-03-09 03:50:20|644|640.36|644|640.36|644|640.36|644|640.36|0
1646797830000|2022-03-09 03:50:30|643.8|640.16|644.11|640.47|644.11|640.47|643.8|640.16|0
1646797840000|2022-03-09 03:50:40|644|640.36|644|640.36|644|640.36|644|640.36|0
1646797850000|2022-03-09 03:50:50|644.11|640.47|644.11|640.47|644.11|640.47|644.11|640.47|0
1646797860000|2022-03-09 03:51:00|644.31|640.67|644.41|640.77|644.41|640.77|644.31|640.67|0
1646797920000|2022-03-09 03:52:00|644|640.36|644.2|640.56|644.2|640.56|644|640.36|0
1646797930000|2022-03-09 03:52:10|644|640.36|644.31|640.67|644.31|640.67|644|640.36|0
1646797940000|2022-03-09 03:52:20|644.41|640.77|644.31|640.67|644.41|640.77|644.2|640.56|0
1646797950000|2022-03-09 03:52:30|644.2|640.56|644.2|640.56|644.2|640.56|644.2|640.56|0
1646797960000|2022-03-09 03:52:40|644|640.36|644|640.36|644.11|640.47|644|640.36|0
1646797970000|2022-03-09 03:52:50|644.11|640.47|644.31|640.67|644.31|640.67|644.11|640.47|0
1646797980000|2022-03-09 03:53:00|644.41|640.77|644.41|640.77|644.41|640.77|644.41|640.77|0
1646797990000|2022-03-09 03:53:10|644.31|640.67|644.31|640.67|644.31|640.67|644.31|640.67|0
1646798000000|2022-03-09 03:53:20|644.41|640.77|644.51|640.87|644.51|640.87|644.41|640.77|0
1646798010000|2022-03-09 03:53:30|644.61|640.97|644.2|640.56|644.61|640.97|644.2|640.56|0
1646798020000|2022-03-09 03:53:40|644.41|640.77|644.2|640.56|644.41|640.77|644.2|640.56|0
1646798040000|2022-03-09 03:54:00|644.31|640.67|644.2|640.56|644.31|640.67|643.8|640.16|0
1646798060000|2022-03-09 03:54:20|644.11|640.47|644.41|640.77|644.41|640.77|644.11|640.47|0
1646798070000|2022-03-09 03:54:30|644.31|640.67|644.2|640.56|644.31|640.67|644.2|640.56|0
1646798080000|2022-03-09 03:54:40|644.11|640.47|644|640.36|644.11|640.47|644|640.36|0
1646798090000|2022-03-09 03:54:50|644.11|640.47|644.11|640.47|644.11|640.47|644.11|640.47|0
1646798100000|2022-03-09 03:55:00|644.2|640.56|644.41|640.77|644.41|640.77|644.2|640.56|0
1646798110000|2022-03-09 03:55:10|645.12|641.48|644.91|641.27|645.12|641.48|644.91|641.27|0
1646798120000|2022-03-09 03:55:20|644.71|641.07|644.81|641.17|644.81|641.17|644.71|641.07|0
1646798130000|2022-03-09 03:55:30|645.01|641.37|645.62|641.98|645.62|641.98|645.01|641.37|0
1646798140000|2022-03-09 03:55:40|645.52|641.88|645.52|641.88|645.62|641.98|645.42|641.78|0
1646798150000|2022-03-09 03:55:50|645.62|641.98|646.63|642.99|646.63|642.99|645.62|641.98|0
1646798160000|2022-03-09 03:56:00|646.53|642.89|647.14|643.5|647.14|643.5|646.53|642.89|0
1646798170000|2022-03-09 03:56:10|647.03|643.39|646.43|642.79|647.14|643.5|646.43|642.79|0
1646798180000|2022-03-09 03:56:20|646.53|642.89|646.43|642.79|646.53|642.89|646.43|642.79|0
1646798190000|2022-03-09 03:56:30|646.53|642.89|646.53|642.89|646.53|642.89|646.53|642.89|0
1646798200000|2022-03-09 03:56:40|646.63|642.99|646.43|642.79|646.63|642.99|646.43|642.79|0
1646798210000|2022-03-09 03:56:50|646.53|642.89|646.43|642.79|646.63|642.99|646.43|642.79|0
1646798220000|2022-03-09 03:57:00|646.63|642.99|646.22|642.58|646.63|642.99|646.22|642.58|0
1646798230000|2022-03-09 03:57:10|646.33|642.69|646.73|643.09|646.94|643.3|646.33|642.69|0
1646798240000|2022-03-09 03:57:20|647.03|643.39|647.24|643.6|647.34|643.7|647.03|643.39|0
1646798250000|2022-03-09 03:57:30|647.44|643.8|648.96|645.32|648.96|645.32|647.44|643.8|0
1646798260000|2022-03-09 03:57:40|648.86|645.22|648.45|644.81|648.86|645.22|648.45|644.81|0
1646798270000|2022-03-09 03:57:50|648.65|645.01|649.06|645.42|649.06|645.42|648.65|645.01|0
1646798280000|2022-03-09 03:58:00|649.26|645.62|649.06|645.42|649.26|645.62|649.06|645.42|0
1646798290000|2022-03-09 03:58:10|649.37|645.73|649.87|646.23|649.87|646.23|649.37|645.73|0
1646798300000|2022-03-09 03:58:20|649.77|646.13|649.47|645.83|649.77|646.13|649.47|645.83|0
1646798310000|2022-03-09 03:58:30|649.37|645.73|649.57|645.93|649.57|645.93|649.26|645.62|0
1646798320000|2022-03-09 03:58:40|649.67|646.03|649.57|645.93|649.67|646.03|649.47|645.83|0
1646798340000|2022-03-09 03:59:00|649.87|646.23|649.77|646.13|650.07|646.43|649.67|646.03|0
1646798350000|2022-03-09 03:59:10|649.67|646.03|649.06|645.42|649.67|646.03|649.06|645.42|0
1646798360000|2022-03-09 03:59:20|648.86|645.22|648.86|645.22|648.86|645.22|648.86|645.22|0
1646798370000|2022-03-09 03:59:30|649.06|645.42|648.96|645.32|649.06|645.42|648.96|645.32|0
1646798380000|2022-03-09 03:59:40|649.06|645.42|648.96|645.32|649.16|645.52|648.86|645.22|0
1646798390000|2022-03-09 03:59:50|648.65|645.01|648.65|645.01|648.65|645.01|648.45|644.81|0
1646798400000|2022-03-09 04:00:00|648.35|644.71|648.35|644.71|648.56|644.92|648.35|644.71|0
1646798410000|2022-03-09 04:00:10|648.45|644.81|647.75|644.11|648.65|645.01|647.75|644.11|0
1646798420000|2022-03-09 04:00:20|647.84|644.2|647.54|643.9|647.84|644.2|647.54|643.9|0
1646798430000|2022-03-09 04:00:30|647.44|643.8|646.73|643.09|647.44|643.8|646.73|643.09|0
1646798440000|2022-03-09 04:00:40|646.83|643.19|646.02|642.38|646.94|643.3|646.02|642.38|0
1646798450000|2022-03-09 04:00:50|645.92|642.28|646.33|642.69|646.33|642.69|645.92|642.28|0
1646798460000|2022-03-09 04:01:00|646.22|642.58|646.02|642.38|646.22|642.58|645.82|642.18|0
1646798470000|2022-03-09 04:01:10|645.82|642.18|645.01|641.37|645.82|642.18|645.01|641.37|0
1646798480000|2022-03-09 04:01:20|645.21|641.57|645.01|641.37|645.21|641.57|644.91|641.27|0
1646798490000|2022-03-09 04:01:30|645.12|641.48|644.51|640.87|645.21|641.57|644.51|640.87|0
1646798500000|2022-03-09 04:01:40|644.4|640.76|640.27|636.63|644.4|640.76|640.27|636.63|0
1646798510000|2022-03-09 04:01:50|640.97|637.33|640.47|636.83|641.38|637.74|640.47|636.83|0
1646798520000|2022-03-09 04:02:00|640.17|636.53|640.07|636.43|640.17|636.53|640.07|636.43|0
1646798530000|2022-03-09 04:02:10|640.17|636.53|640.77|637.13|640.88|637.24|640.17|636.53|0
1646798540000|2022-03-09 04:02:20|640.57|636.93|640.07|636.43|640.88|637.24|640.07|636.43|0
1646798550000|2022-03-09 04:02:30|639.76|636.12|639.76|636.12|640.27|636.63|639.76|636.12|0
1646798560000|2022-03-09 04:02:40|639.97|636.33|640.67|637.03|640.67|637.03|639.87|636.23|0
1646798570000|2022-03-09 04:02:50|640.37|636.73|640.27|636.63|640.77|637.13|640.27|636.63|0
1646798580000|2022-03-09 04:03:00|640.17|636.53|640.37|636.73|640.37|636.73|640.17|636.53|0
1646798590000|2022-03-09 04:03:10|640.57|636.93|640.37|636.73|640.67|637.03|640.37|636.73|0
1646798600000|2022-03-09 04:03:20|640.17|636.53|640.47|636.83|640.57|636.93|640.17|636.53|0
1646798610000|2022-03-09 04:03:30|640.27|636.63|640.47|636.83|640.47|636.83|640.27|636.63|0
1646798620000|2022-03-09 04:03:40|640.27|636.63|640.57|636.93|640.57|636.93|640.27|636.63|0
1646798630000|2022-03-09 04:03:50|640.47|636.83|640.57|636.93|640.67|637.03|640.47|636.83|0
1646798640000|2022-03-09 04:04:00|640.77|637.13|641.28|637.64|641.28|637.64|640.77|637.13|0
1646798650000|2022-03-09 04:04:10|641.08|637.44|640.47|636.83|641.08|637.44|640.37|636.73|0
1646798660000|2022-03-09 04:04:20|640.37|636.73|640.57|636.93|640.57|636.93|640.37|636.73|0
1646798670000|2022-03-09 04:04:30|640.77|637.13|640.57|636.93|640.77|637.13|640.57|636.93|0
1646798680000|2022-03-09 04:04:40|640.97|637.33|640.77|637.13|640.97|637.33|640.77|637.13|0
1646798690000|2022-03-09 04:04:50|640.67|637.03|640.77|637.13|640.77|637.13|640.57|636.93|0
1646798700000|2022-03-09 04:05:00|640.47|636.83|640.77|637.13|640.77|637.13|640.47|636.83|0
1646798710000|2022-03-09 04:05:10|640.37|636.73|640.77|637.13|640.77|637.13|640.27|636.63|0
1646798720000|2022-03-09 04:05:20|640.67|637.03|640.47|636.83|640.67|637.03|640.37|636.73|0
1646798730000|2022-03-09 04:05:30|640.57|636.93|640.57|636.93|640.57|636.93|640.47|636.83|0
1646798740000|2022-03-09 04:05:40|640.47|636.83|640.47|636.83|640.47|636.83|640.47|636.83|0
1646798750000|2022-03-09 04:05:50|640.57|636.93|640.37|636.73|640.57|636.93|640.37|636.73|0
1646798760000|2022-03-09 04:06:00|640.17|636.53|640.07|636.43|640.17|636.53|640.07|636.43|0
1646798770000|2022-03-09 04:06:10|640.17|636.53|640.17|636.53|640.27|636.63|640.17|636.53|0
1646798780000|2022-03-09 04:06:20|640.27|636.63|640.17|636.53|640.27|636.63|640.17|636.53|0
1646798790000|2022-03-09 04:06:30|640.07|636.43|638.15|634.51|640.07|636.43|638.15|634.51|0
1646798800000|2022-03-09 04:06:40|638.26|634.62|638.26|634.62|638.26|634.62|638.26|634.62|0
1646798810000|2022-03-09 04:06:50|638.56|634.92|639.16|635.52|639.16|635.52|638.56|634.92|0
1646798820000|2022-03-09 04:07:00|639.06|635.42|640.17|636.53|640.17|636.53|639.06|635.42|0
1646798830000|2022-03-09 04:07:10|639.96|636.32|639.76|636.12|640.17|636.53|639.76|636.12|0
1646798840000|2022-03-09 04:07:20|639.96|636.32|640.07|636.43|640.07|636.43|639.96|636.32|0
1646798850000|2022-03-09 04:07:30|639.96|636.32|639.36|635.72|639.96|636.32|639.36|635.72|0
1646798860000|2022-03-09 04:07:40|639.46|635.82|639.26|635.62|639.46|635.82|639.26|635.62|0
1646798870000|2022-03-09 04:07:50|639.36|635.72|639.56|635.92|639.56|635.92|639.36|635.72|0
1646798880000|2022-03-09 04:08:00|639.36|635.72|639.16|635.52|639.36|635.72|639.16|635.52|0
1646798890000|2022-03-09 04:08:10|638.96|635.32|639.56|635.92|639.56|635.92|638.96|635.32|0
1646798900000|2022-03-09 04:08:20|639.76|636.12|639.87|636.23|639.87|636.23|639.76|636.12|0
1646798910000|2022-03-09 04:08:30|639.76|636.12|639.67|636.03|639.76|636.12|639.67|636.03|0
1646798920000|2022-03-09 04:08:40|639.56|635.92|639.56|635.92|639.76|636.12|639.56|635.92|0
1646798930000|2022-03-09 04:08:50|639.76|636.12|639.76|636.12|639.76|636.12|639.56|635.92|0
1646798940000|2022-03-09 04:09:00|639.87|636.23|639.56|635.92|639.87|636.23|639.56|635.92|0
1646798950000|2022-03-09 04:09:10|639.67|636.03|639.87|636.23|639.87|636.23|639.67|636.03|0
1646798960000|2022-03-09 04:09:20|639.76|636.12|639.67|636.03|639.76|636.12|639.46|635.82|0
1646798970000|2022-03-09 04:09:30|639.46|635.82|639.76|636.12|639.76|636.12|639.36|635.72|0
1646798980000|2022-03-09 04:09:40|639.87|636.23|639.56|635.92|639.87|636.23|639.46|635.82|0
1646799000000|2022-03-09 04:10:00|639.36|635.72|640.37|636.73|640.37|636.73|639.36|635.72|0
1646799010000|2022-03-09 04:10:10|639.96|636.32|640.47|636.83|640.47|636.83|639.96|636.32|0
1646799020000|2022-03-09 04:10:20|641.68|638.04|641.28|637.64|641.68|638.04|640.97|637.33|0
1646799030000|2022-03-09 04:10:30|641.37|637.73|641.37|637.73|641.58|637.94|641.37|637.73|0
1646799040000|2022-03-09 04:10:40|641.28|637.64|641.58|637.94|641.58|637.94|641.28|637.64|0
1646799050000|2022-03-09 04:10:50|641.37|637.73|641.28|637.64|641.37|637.73|641.17|637.53|0
1646799060000|2022-03-09 04:11:00|640.47|636.83|640.16|636.52|640.47|636.83|640.07|636.43|0
1646799070000|2022-03-09 04:11:10|640.37|636.73|640.67|637.03|640.67|637.03|640.37|636.73|0
1646799080000|2022-03-09 04:11:20|640.47|636.83|640.47|636.83|640.77|637.13|640.47|636.83|0
1646799090000|2022-03-09 04:11:30|640.57|636.93|640.16|636.52|640.57|636.93|640.16|636.52|0
1646799100000|2022-03-09 04:11:40|640.67|637.03|640.37|636.73|640.67|637.03|640.37|636.73|0
1646799110000|2022-03-09 04:11:50|640.27|636.63|640.47|636.83|640.47|636.83|640.27|636.63|0
1646799120000|2022-03-09 04:12:00|640.37|636.73|640.07|636.43|640.47|636.83|640.07|636.43|0
1646799130000|2022-03-09 04:12:10|639.96|636.32|640.16|636.52|640.16|636.52|639.96|636.32|0
1646799140000|2022-03-09 04:12:20|639.66|636.02|639.96|636.32|639.96|636.32|639.56|635.92|0
1646799150000|2022-03-09 04:12:30|639.87|636.23|639.56|635.92|639.87|636.23|639.56|635.92|0
1646799160000|2022-03-09 04:12:40|639.46|635.82|639.76|636.12|639.76|636.12|639.46|635.82|0
1646799170000|2022-03-09 04:12:50|639.56|635.92|639.56|635.92|639.56|635.92|639.56|635.92|0
1646799180000|2022-03-09 04:13:00|639.36|635.72|639.56|635.92|639.76|636.12|639.36|635.72|0
1646799190000|2022-03-09 04:13:10|639.36|635.72|639.46|635.82|639.56|635.92|639.36|635.72|0
1646799200000|2022-03-09 04:13:20|639.56|635.92|639.66|636.02|639.66|636.02|639.56|635.92|0
1646799210000|2022-03-09 04:13:30|639.56|635.92|639.66|636.02|639.66|636.02|639.56|635.92|0
1646799220000|2022-03-09 04:13:40|639.56|635.92|639.76|636.12|639.76|636.12|639.56|635.92|0
1646799230000|2022-03-09 04:13:50|639.56|635.92|638.35|634.71|639.56|635.92|638.35|634.71|0
1646799240000|2022-03-09 04:14:00|638.15|634.51|637.75|634.11|638.15|634.51|637.75|634.11|0
1646799250000|2022-03-09 04:14:10|637.55|633.91|637.75|634.11|637.95|634.31|637.55|633.91|0
1646799260000|2022-03-09 04:14:20|637.65|634.01|637.95|634.31|637.95|634.31|637.65|634.01|0
1646799270000|2022-03-09 04:14:30|637.65|634.01|637.85|634.21|637.85|634.21|637.55|633.91|0
1646799280000|2022-03-09 04:14:40|637.55|633.91|637.35|633.71|637.55|633.91|637.35|633.71|0
1646799290000|2022-03-09 04:14:50|637.55|633.91|637.35|633.71|637.85|634.21|637.35|633.71|0
1646799300000|2022-03-09 04:15:00|637.25|633.61|638.15|634.51|638.15|634.51|637.25|633.61|0
1646799310000|2022-03-09 04:15:10|638.35|634.71|638.25|634.61|638.35|634.71|638.25|634.61|0
1646799320000|2022-03-09 04:15:20|638.05|634.41|638.25|634.61|638.25|634.61|638.05|634.41|0
1646799330000|2022-03-09 04:15:30|638.46|634.82|638.15|634.51|638.46|634.82|638.15|634.51|0
1646799340000|2022-03-09 04:15:40|638.05|634.41|638.25|634.61|638.25|634.61|638.05|634.41|0
1646799350000|2022-03-09 04:15:50|638.15|634.51|638.05|634.41|638.15|634.51|637.95|634.31|0
1646799360000|2022-03-09 04:16:00|638.15|634.51|638.25|634.61|638.35|634.71|638.15|634.51|0
1646799370000|2022-03-09 04:16:10|638.15|634.51|638.25|634.61|638.35|634.71|638.15|634.51|0
1646799380000|2022-03-09 04:16:20|638.46|634.82|638.55|634.91|638.75|635.11|638.35|634.71|0
1646799390000|2022-03-09 04:16:30|638.46|634.82|638.66|635.02|638.66|635.02|638.35|634.71|0
1646799400000|2022-03-09 04:16:40|638.55|634.91|638.46|634.82|638.66|635.02|638.46|634.82|0
1646799410000|2022-03-09 04:16:50|638.35|634.71|638.35|634.71|638.35|634.71|638.15|634.51|0
1646799420000|2022-03-09 04:17:00|638.25|634.61|637.85|634.21|638.25|634.61|637.75|634.11|0
1646799430000|2022-03-09 04:17:10|637.95|634.31|638.25|634.61|638.25|634.61|637.95|634.31|0
1646799440000|2022-03-09 04:17:20|638.35|634.71|638.05|634.41|638.35|634.71|638.05|634.41|0
1646799450000|2022-03-09 04:17:30|637.95|634.31|637.75|634.11|637.95|634.31|637.55|633.91|0
1646799460000|2022-03-09 04:17:40|637.55|633.91|637.75|634.11|637.85|634.21|637.55|633.91|0
1646799470000|2022-03-09 04:17:50|637.55|633.91|637.55|633.91|637.55|633.91|637.55|633.91|0
1646799480000|2022-03-09 04:18:00|637.95|634.31|637.85|634.21|637.95|634.31|637.85|634.21|0
1646799490000|2022-03-09 04:18:10|637.75|634.11|637.35|633.71|637.75|634.11|637.35|633.71|0
1646799500000|2022-03-09 04:18:20|637.45|633.81|637.35|633.71|637.45|633.81|637.35|633.71|0
1646799510000|2022-03-09 04:18:30|637.45|633.81|637.55|633.91|637.55|633.91|637.45|633.81|0
1646799520000|2022-03-09 04:18:40|637.45|633.81|637.34|633.7|637.55|633.91|637.34|633.7|0
1646799530000|2022-03-09 04:18:50|637.45|633.81|637.25|633.61|637.45|633.81|637.25|633.61|0
1646799540000|2022-03-09 04:19:00|637.14|633.5|637.05|633.41|637.25|633.61|637.05|633.41|0
1646799550000|2022-03-09 04:19:10|637.14|633.5|637.45|633.81|637.65|634.01|637.14|633.5|0
1646799560000|2022-03-09 04:19:20|637.34|633.7|637.85|634.21|637.85|634.21|637.34|633.7|0
1646799570000|2022-03-09 04:19:30|637.45|633.81|637.75|634.11|637.85|634.21|637.45|633.81|0
1646799580000|2022-03-09 04:19:40|637.55|633.91|637.25|633.61|637.55|633.91|637.25|633.61|0
1646799590000|2022-03-09 04:19:50|637.05|633.41|636.85|633.21|637.05|633.41|636.85|633.21|0
1646799600000|2022-03-09 04:20:00|636.44|632.8|635.64|632|636.44|632.8|635.64|632|0
1646799610000|2022-03-09 04:20:10|635.74|632.1|635.94|632.3|636.54|632.9|635.74|632.1|0
1646799620000|2022-03-09 04:20:20|636.24|632.6|636.65|633.01|636.65|633.01|636.24|632.6|0
1646799630000|2022-03-09 04:20:30|636.74|633.1|636.74|633.1|636.74|633.1|636.74|633.1|0
1646799640000|2022-03-09 04:20:40|636.24|632.6|635.94|632.3|636.24|632.6|635.84|632.2|0
1646799650000|2022-03-09 04:20:50|635.84|632.2|635.34|631.7|635.94|632.3|635.34|631.7|0
1646799660000|2022-03-09 04:21:00|635.54|631.9|635.54|631.9|635.54|631.9|635.44|631.8|0
1646799670000|2022-03-09 04:21:10|635.74|632.1|635.84|632.2|636.14|632.5|635.74|632.1|0
1646799680000|2022-03-09 04:21:20|635.94|632.3|635.64|632|635.94|632.3|635.64|632|0
1646799690000|2022-03-09 04:21:30|635.34|631.7|635.74|632.1|635.74|632.1|635.34|631.7|0
1646799700000|2022-03-09 04:21:40|635.84|632.2|635.94|632.3|636.14|632.5|635.74|632.1|0
1646799710000|2022-03-09 04:21:50|635.84|632.2|636.04|632.4|636.04|632.4|635.84|632.2|0
1646799720000|2022-03-09 04:22:00|635.64|632|635.74|632.1|635.74|632.1|635.64|632|0
1646799730000|2022-03-09 04:22:10|635.94|632.3|635.64|632|635.94|632.3|635.64|632|0
1646799740000|2022-03-09 04:22:20|635.44|631.8|635.84|632.2|635.84|632.2|635.44|631.8|0
1646799750000|2022-03-09 04:22:30|635.94|632.3|636.34|632.7|636.34|632.7|635.74|632.1|0
1646799760000|2022-03-09 04:22:40|636.04|632.4|636.24|632.6|636.24|632.6|636.04|632.4|0
1646799770000|2022-03-09 04:22:50|635.94|632.3|635.64|632|635.94|632.3|635.64|632|0
1646799780000|2022-03-09 04:23:00|635.84|632.2|635.74|632.1|635.84|632.2|635.64|632|0
1646799790000|2022-03-09 04:23:10|635.33|631.69|635.33|631.69|635.33|631.69|635.33|631.69|0
1646799800000|2022-03-09 04:23:20|635.44|631.8|635.13|631.49|635.44|631.8|635.13|631.49|0
1646799810000|2022-03-09 04:23:30|634.64|631|635.04|631.4|635.04|631.4|634.64|631|0
1646799820000|2022-03-09 04:23:40|635.13|631.49|635.13|631.49|635.13|631.49|635.13|631.49|0
1646799830000|2022-03-09 04:23:50|635.04|631.4|635.44|631.8|635.44|631.8|635.04|631.4|0
1646799840000|2022-03-09 04:24:00|635.24|631.6|635.04|631.4|635.24|631.6|635.04|631.4|0
1646799850000|2022-03-09 04:24:10|635.13|631.49|635.04|631.4|635.13|631.49|635.04|631.4|0
1646799860000|2022-03-09 04:24:20|635.24|631.6|635.24|631.6|635.24|631.6|635.13|631.49|0
1646799870000|2022-03-09 04:24:30|635.13|631.49|635.84|632.2|635.84|632.2|635.13|631.49|0
1646799880000|2022-03-09 04:24:40|635.94|632.3|635.94|632.3|635.94|632.3|635.84|632.2|0
1646799890000|2022-03-09 04:24:50|635.74|632.1|635.84|632.2|635.94|632.3|635.64|632|0
1646799900000|2022-03-09 04:25:00|635.74|632.1|635.74|632.1|635.74|632.1|635.74|632.1|0
1646799910000|2022-03-09 04:25:10|636.04|632.4|636.74|633.1|637.34|633.7|636.04|632.4|0
1646799920000|2022-03-09 04:25:20|636.94|633.3|637.05|633.41|637.05|633.41|636.84|633.2|0
1646799930000|2022-03-09 04:25:30|637.14|633.5|637.14|633.5|637.14|633.5|637.05|633.41|0
1646799940000|2022-03-09 04:25:40|636.74|633.1|638.08|634.44|638.18|634.54|636.74|633.1|0
1646799950000|2022-03-09 04:25:50|638.18|634.54|638.18|634.54|638.18|634.54|637.98|634.34|0
1646799960000|2022-03-09 04:26:00|638.08|634.44|638.18|634.54|638.18|634.54|638.08|634.44|0
1646799970000|2022-03-09 04:26:10|637.98|634.34|637.98|634.34|637.98|634.34|637.98|634.34|0
1646799980000|2022-03-09 04:26:20|637.88|634.24|637.98|634.34|638.18|634.54|637.88|634.24|0
1646799990000|2022-03-09 04:26:30|638.18|634.54|638.28|634.64|638.49|634.85|638.18|634.54|0
1646800000000|2022-03-09 04:26:40|638.38|634.74|638.18|634.54|638.38|634.74|638.18|634.54|0
1646800010000|2022-03-09 04:26:50|638.58|634.94|637.78|634.14|638.58|634.94|637.78|634.14|0
1646800020000|2022-03-09 04:27:00|637.88|634.24|637.38|633.74|638.08|634.44|637.38|633.74|0
1646800030000|2022-03-09 04:27:10|637.48|633.84|636.98|633.34|637.48|633.84|636.88|633.24|0
1646800040000|2022-03-09 04:27:20|636.88|633.24|636.38|632.74|636.88|633.24|636.38|632.74|0
1646800050000|2022-03-09 04:27:30|636.48|632.84|636.37|632.73|636.48|632.84|636.37|632.73|0
1646800060000|2022-03-09 04:27:40|636.17|632.53|635.97|632.33|636.17|632.53|635.97|632.33|0
1646800070000|2022-03-09 04:27:50|636.17|632.53|635.57|631.93|636.17|632.53|635.57|631.93|0
1646800080000|2022-03-09 04:28:00|635.37|631.73|635.08|631.44|635.37|631.73|635.08|631.44|0
1646800090000|2022-03-09 04:28:10|634.97|631.33|634.97|631.33|635.08|631.44|634.97|631.33|0
1646800100000|2022-03-09 04:28:20|635.28|631.64|635.28|631.64|635.28|631.64|635.17|631.53|0
1646800110000|2022-03-09 04:28:30|635.68|632.04|634.77|631.13|635.77|632.13|634.77|631.13|0
1646800120000|2022-03-09 04:28:40|634.57|630.93|634.57|630.93|634.77|631.13|633.97|630.33|0
1646800130000|2022-03-09 04:28:50|634.68|631.04|633.48|629.84|634.68|631.04|633.48|629.84|0
1646800140000|2022-03-09 04:29:00|633.37|629.73|631.77|628.13|633.48|629.84|631.77|628.13|0
1646800150000|2022-03-09 04:29:10|630.48|626.84|630.77|627.13|631.08|627.44|630.48|626.84|0
1646800160000|2022-03-09 04:29:20|630.48|626.84|630.77|627.13|631.08|627.44|630.18|626.54|0
1646800170000|2022-03-09 04:29:30|630.68|627.04|631.08|627.44|631.08|627.44|630.28|626.64|0
1646800180000|2022-03-09 04:29:40|630.88|627.24|630.77|627.13|630.88|627.24|630.58|626.94|0
1646800190000|2022-03-09 04:29:50|630.18|626.54|629.98|626.34|630.48|626.84|629.88|626.24|0
1646800200000|2022-03-09 04:30:00|629.88|626.24|629.98|626.34|629.98|626.34|629.38|625.74|0
1646800210000|2022-03-09 04:30:10|630.18|626.54|629.98|626.34|630.68|627.04|629.98|626.34|0
1646800220000|2022-03-09 04:30:20|630.18|626.54|630.18|626.54|630.28|626.64|629.98|626.34|0
1646800230000|2022-03-09 04:30:30|630.38|626.74|630.48|626.84|630.48|626.84|630.18|626.54|0
1646800240000|2022-03-09 04:30:40|629.98|626.34|629.78|626.14|630.18|626.54|629.78|626.14|0
1646800250000|2022-03-09 04:30:50|629.98|626.34|629.78|626.14|630.18|626.54|629.78|626.14|0
1646800260000|2022-03-09 04:31:00|629.58|625.94|629.18|625.54|629.58|625.94|629.18|625.54|0
1646800270000|2022-03-09 04:31:10|629.08|625.44|629.58|625.94|629.58|625.94|628.98|625.34|0
1646800280000|2022-03-09 04:31:20|629.38|625.74|629.88|626.24|629.88|626.24|629.38|625.74|0
1646800290000|2022-03-09 04:31:30|629.48|625.84|629.78|626.14|629.78|626.14|629.48|625.84|0
1646800300000|2022-03-09 04:31:40|629.58|625.94|630.77|627.13|630.77|627.13|629.58|625.94|0
1646800310000|2022-03-09 04:31:50|630.68|627.04|630.38|626.74|630.68|627.04|630.28|626.64|0
1646800320000|2022-03-09 04:32:00|630.48|626.84|630.18|626.54|630.48|626.84|630.18|626.54|0
1646800330000|2022-03-09 04:32:10|630.28|626.64|630.57|626.93|630.68|627.04|630.28|626.64|0
1646800340000|2022-03-09 04:32:20|630.68|627.04|630.77|627.13|630.77|627.13|630.68|627.04|0
1646800350000|2022-03-09 04:32:30|630.97|627.33|630.68|627.04|630.97|627.33|630.68|627.04|0
1646800360000|2022-03-09 04:32:40|631.17|627.53|631.28|627.64|631.28|627.64|631.17|627.53|0
1646800370000|2022-03-09 04:32:50|631.17|627.53|630.48|626.84|631.17|627.53|630.48|626.84|0
1646800380000|2022-03-09 04:33:00|630.57|626.93|630.97|627.33|630.97|627.33|630.57|626.93|0
1646800390000|2022-03-09 04:33:10|631.08|627.44|631.17|627.53|631.17|627.53|631.08|627.44|0
1646800400000|2022-03-09 04:33:20|630.97|627.33|631.57|627.93|631.57|627.93|630.97|627.33|0
1646800410000|2022-03-09 04:33:30|631.37|627.73|631.37|627.73|631.57|627.93|631.37|627.73|0
1646800420000|2022-03-09 04:33:40|631.17|627.53|631.37|627.73|631.48|627.84|631.17|627.53|0
1646800430000|2022-03-09 04:33:50|631.17|627.53|630.77|627.13|631.28|627.64|630.77|627.13|0
1646800440000|2022-03-09 04:34:00|630.88|627.24|630.88|627.24|631.08|627.44|630.77|627.13|0
1646800450000|2022-03-09 04:34:10|630.57|626.93|630.28|626.64|630.57|626.93|630.28|626.64|0
1646800460000|2022-03-09 04:34:20|630.17|626.53|630.57|626.93|630.57|626.93|630.17|626.53|0
1646800470000|2022-03-09 04:34:30|630.77|627.13|631.08|627.44|631.08|627.44|630.68|627.04|0
1646800480000|2022-03-09 04:34:40|630.97|627.33|631.17|627.53|631.17|627.53|630.97|627.33|0
1646800490000|2022-03-09 04:34:50|631.28|627.64|630.97|627.33|631.28|627.64|630.97|627.33|0
1646800500000|2022-03-09 04:35:00|630.68|627.04|630.88|627.24|630.88|627.24|630.57|626.93|0
1646800510000|2022-03-09 04:35:10|630.97|627.33|631.17|627.53|631.17|627.53|630.97|627.33|0
1646800520000|2022-03-09 04:35:20|631.28|627.64|631.37|627.73|631.37|627.73|631.17|627.53|0
1646800530000|2022-03-09 04:35:30|631.17|627.53|630.97|627.33|631.17|627.53|630.88|627.24|0
1646800540000|2022-03-09 04:35:40|630.57|626.93|630.17|626.53|630.57|626.93|630.17|626.53|0
1646800550000|2022-03-09 04:35:50|630.28|626.64|629.97|626.33|630.28|626.64|629.97|626.33|0
1646800560000|2022-03-09 04:36:00|629.78|626.14|629.88|626.24|629.97|626.33|629.68|626.04|0
1646800570000|2022-03-09 04:36:10|629.97|626.33|629.78|626.14|630.08|626.44|629.78|626.14|0
1646800580000|2022-03-09 04:36:20|629.58|625.94|629.78|626.14|629.78|626.14|629.58|625.94|0
1646800590000|2022-03-09 04:36:30|629.68|626.04|629.97|626.33|629.97|626.33|629.68|626.04|0
1646800600000|2022-03-09 04:36:40|630.08|626.44|630.08|626.44|630.08|626.44|629.97|626.33|0
1646800610000|2022-03-09 04:36:50|629.97|626.33|629.78|626.14|629.97|626.33|629.78|626.14|0
1646800620000|2022-03-09 04:37:00|629.88|626.24|630.37|626.73|630.37|626.73|629.88|626.24|0
1646800630000|2022-03-09 04:37:10|630.48|626.84|630.08|626.44|630.48|626.84|630.08|626.44|0
1646800640000|2022-03-09 04:37:20|629.78|626.14|629.78|626.14|629.78|626.14|629.58|625.94|0
1646800650000|2022-03-09 04:37:30|629.97|626.33|630.17|626.53|630.37|626.73|629.97|626.33|0
1646800660000|2022-03-09 04:37:40|630.08|626.44|630.08|626.44|630.08|626.44|630.08|626.44|0
1646800670000|2022-03-09 04:37:50|630.17|626.53|630.37|626.73|630.37|626.73|630.17|626.53|0
1646800680000|2022-03-09 04:38:00|630.48|626.84|630.57|626.93|630.57|626.93|630.48|626.84|0
1646800690000|2022-03-09 04:38:10|630.37|626.73|630.68|627.04|630.68|627.04|630.37|626.73|0
1646800700000|2022-03-09 04:38:20|630.37|626.73|630.48|626.84|630.57|626.93|630.37|626.73|0
1646800710000|2022-03-09 04:38:30|630.37|626.73|630.17|626.53|630.48|626.84|630.17|626.53|0
1646800720000|2022-03-09 04:38:40|630.37|626.73|630.37|626.73|630.37|626.73|630.37|626.73|0
1646800730000|2022-03-09 04:38:50|630.28|626.64|630.17|626.53|630.28|626.64|630.17|626.53|0
1646800740000|2022-03-09 04:39:00|629.77|626.13|629.38|625.74|629.77|626.13|629.38|625.74|0
1646800750000|2022-03-09 04:39:10|629.18|625.54|629.28|625.64|629.28|625.64|629.18|625.54|0
1646800760000|2022-03-09 04:39:20|629.18|625.54|628.68|625.04|629.18|625.54|628.68|625.04|0
1646800770000|2022-03-09 04:39:30|628.38|624.74|628.78|625.14|628.78|625.14|628.38|624.74|0
1646800780000|2022-03-09 04:39:40|628.68|625.04|628.68|625.04|628.68|625.04|628.68|625.04|0
1646800790000|2022-03-09 04:39:50|628.78|625.14|628.58|624.94|628.78|625.14|628.58|624.94|0
1646800800000|2022-03-09 04:40:00|628.38|624.74|628.88|625.24|628.98|625.34|628.38|624.74|0
1646800810000|2022-03-09 04:40:10|628.98|625.34|630.28|626.64|630.37|626.73|628.98|625.34|0
1646800820000|2022-03-09 04:40:20|629.97|626.33|630.28|626.64|630.28|626.64|629.97|626.33|0
1646800830000|2022-03-09 04:40:30|629.97|626.33|629.77|626.13|629.97|626.33|629.57|625.93|0
1646800840000|2022-03-09 04:40:40|630.17|626.53|630.28|626.64|630.28|626.64|630.08|626.44|0
1646800850000|2022-03-09 04:40:50|630.48|626.84|629.97|626.33|630.48|626.84|629.97|626.33|0
1646800860000|2022-03-09 04:41:00|630.17|626.53|630.37|626.73|630.37|626.73|630.17|626.53|0
1646800870000|2022-03-09 04:41:10|630.17|626.53|630.28|626.64|630.28|626.64|630.17|626.53|0
1646800880000|2022-03-09 04:41:20|630.48|626.84|629.77|626.13|630.48|626.84|629.77|626.13|0
1646800890000|2022-03-09 04:41:30|629.38|625.74|629.18|625.54|629.38|625.74|629.18|625.54|0
1646800900000|2022-03-09 04:41:40|629.08|625.44|629.37|625.73|629.48|625.84|629.08|625.44|0
1646800910000|2022-03-09 04:41:50|628.98|625.34|628.58|624.94|629.18|625.54|628.58|624.94|0
1646800920000|2022-03-09 04:42:00|629.28|625.64|628.78|625.14|629.28|625.64|628.78|625.14|0
1646800930000|2022-03-09 04:42:10|628.68|625.04|628.98|625.34|628.98|625.34|628.68|625.04|0
1646800940000|2022-03-09 04:42:20|629.08|625.44|629.08|625.44|629.08|625.44|629.08|625.44|0
1646800950000|2022-03-09 04:42:30|629.37|625.73|629.28|625.64|629.37|625.73|629.18|625.54|0
1646800960000|2022-03-09 04:42:40|629.88|626.24|630.37|626.73|630.37|626.73|629.88|626.24|0
1646800970000|2022-03-09 04:42:50|630.57|626.93|630.48|626.84|630.77|627.13|630.48|626.84|0
1646800980000|2022-03-09 04:43:00|630.57|626.93|630.57|626.93|630.57|626.93|630.57|626.93|0
1646800990000|2022-03-09 04:43:10|630.67|627.03|630.67|627.03|630.67|627.03|630.67|627.03|0
1646801000000|2022-03-09 04:43:20|630.77|627.13|630.87|627.23|630.97|627.33|630.77|627.13|0
1646801010000|2022-03-09 04:43:30|631.17|627.53|631.17|627.53|631.17|627.53|630.97|627.33|0
1646801020000|2022-03-09 04:43:40|631.27|627.63|631.07|627.43|631.27|627.63|630.97|627.33|0
1646801030000|2022-03-09 04:43:50|631.17|627.53|631.17|627.53|631.27|627.63|631.17|627.53|0
1646801040000|2022-03-09 04:44:00|631.27|627.63|631.17|627.53|631.27|627.63|631.17|627.53|0
1646801050000|2022-03-09 04:44:10|631.37|627.73|631.37|627.73|631.37|627.73|631.27|627.63|0
1646801060000|2022-03-09 04:44:20|631.47|627.83|631.37|627.73|631.67|628.03|631.37|627.73|0
1646801070000|2022-03-09 04:44:30|631.27|627.63|630.77|627.13|631.27|627.63|630.77|627.13|0
1646801080000|2022-03-09 04:44:40|630.67|627.03|630.47|626.83|630.67|627.03|630.47|626.83|0
1646801090000|2022-03-09 04:44:50|630.57|626.93|630.77|627.13|630.77|627.13|630.57|626.93|0
1646801100000|2022-03-09 04:45:00|630.57|626.93|630.67|627.03|630.67|627.03|630.47|626.83|0
1646801110000|2022-03-09 04:45:10|630.77|627.13|630.77|627.13|630.97|627.33|630.77|627.13|0
1646801120000|2022-03-09 04:45:20|630.57|626.93|630.57|626.93|630.57|626.93|630.57|626.93|0
1646801130000|2022-03-09 04:45:30|630.77|627.13|631.47|627.83|631.47|627.83|630.77|627.13|0
1646801140000|2022-03-09 04:45:40|631.77|628.13|631.57|627.93|631.97|628.33|631.57|627.93|0
1646801150000|2022-03-09 04:45:50|631.77|628.13|631.97|628.33|631.97|628.33|631.67|628.03|0
1646801160000|2022-03-09 04:46:00|631.57|627.93|631.97|628.33|631.97|628.33|631.57|627.93|0
1646801170000|2022-03-09 04:46:10|631.87|628.23|632.07|628.43|632.07|628.43|631.87|628.23|0
1646801180000|2022-03-09 04:46:20|631.97|628.33|631.97|628.33|631.97|628.33|631.97|628.33|0
1646801190000|2022-03-09 04:46:30|631.87|628.23|631.27|627.63|631.87|628.23|631.27|627.63|0
1646801200000|2022-03-09 04:46:40|631.17|627.53|631.27|627.63|631.27|627.63|631.17|627.53|0
1646801210000|2022-03-09 04:46:50|631.17|627.53|631.17|627.53|631.17|627.53|631.17|627.53|0
1646801220000|2022-03-09 04:47:00|631.07|627.43|631.07|627.43|631.07|627.43|630.77|627.13|0
1646801230000|2022-03-09 04:47:10|630.97|627.33|631.07|627.43|631.07|627.43|630.97|627.33|0
1646801240000|2022-03-09 04:47:20|631.27|627.63|631.17|627.53|631.27|627.63|631.07|627.43|0
1646801250000|2022-03-09 04:47:30|631.37|627.73|631.57|627.93|631.57|627.93|631.37|627.73|0
1646801270000|2022-03-09 04:47:50|631.47|627.83|631.77|628.13|631.77|628.13|631.47|627.83|0
1646801280000|2022-03-09 04:48:00|631.67|628.03|631.37|627.73|631.67|628.03|631.37|627.73|0
1646801290000|2022-03-09 04:48:10|631.27|627.63|631.17|627.53|631.27|627.63|631.17|627.53|0
1646801300000|2022-03-09 04:48:20|631.27|627.63|631.47|627.83|631.47|627.83|631.27|627.63|0
1646801310000|2022-03-09 04:48:30|631.17|627.53|630.97|627.33|631.37|627.73|630.97|627.33|0
1646801320000|2022-03-09 04:48:40|630.87|627.23|630.77|627.13|630.97|627.33|630.77|627.13|0
1646801330000|2022-03-09 04:48:50|631.17|627.53|630.97|627.33|631.17|627.53|630.97|627.33|0
1646801350000|2022-03-09 04:49:10|630.77|627.13|630.77|627.13|630.97|627.33|630.77|627.13|0
1646801360000|2022-03-09 04:49:20|630.57|626.93|630.57|626.93|630.57|626.93|630.57|626.93|0
1646801370000|2022-03-09 04:49:30|629.37|625.73|629.17|625.53|629.68|626.04|629.17|625.53|0
1646801380000|2022-03-09 04:49:40|629.08|625.44|628.88|625.24|629.08|625.44|628.88|625.24|0
1646801390000|2022-03-09 04:49:50|628.97|625.33|629.08|625.44|629.08|625.44|628.97|625.33|0
1646801400000|2022-03-09 04:50:00|629.57|625.93|629.37|625.73|629.57|625.93|629.37|625.73|0
1646801410000|2022-03-09 04:50:10|629.17|625.53|628.58|624.94|629.17|625.53|628.58|624.94|0
1646801420000|2022-03-09 04:50:20|628.77|625.13|628.77|625.13|628.77|625.13|628.58|624.94|0
1646801430000|2022-03-09 04:50:30|628.68|625.04|628.88|625.24|628.88|625.24|628.58|624.94|0
1646801440000|2022-03-09 04:50:40|628.97|625.33|629.08|625.44|629.08|625.44|628.97|625.33|0
1646801450000|2022-03-09 04:50:50|629.37|625.73|629.28|625.64|629.37|625.73|629.17|625.53|0
1646801460000|2022-03-09 04:51:00|629.17|625.53|629.37|625.73|629.37|625.73|629.17|625.53|0
1646801470000|2022-03-09 04:51:10|629.28|625.64|629.77|626.13|629.77|626.13|629.28|625.64|0
1646801480000|2022-03-09 04:51:20|629.68|626.04|629.77|626.13|630.37|626.73|629.68|626.04|0
1646801490000|2022-03-09 04:51:30|629.68|626.04|629.77|626.13|629.77|626.13|629.57|625.93|0
1646801500000|2022-03-09 04:51:40|629.87|626.23|629.87|626.23|629.87|626.23|629.77|626.13|0
1646801510000|2022-03-09 04:51:50|630.27|626.63|630.77|627.13|630.77|627.13|630.27|626.63|0
1646801520000|2022-03-09 04:52:00|630.27|626.63|630.57|626.93|630.57|626.93|630.27|626.63|0
1646801530000|2022-03-09 04:52:10|630.37|626.73|630.47|626.83|630.47|626.83|630.37|626.73|0
1646801540000|2022-03-09 04:52:20|630.37|626.73|630.27|626.63|630.37|626.73|630.27|626.63|0
1646801550000|2022-03-09 04:52:30|630.07|626.43|629.77|626.13|630.07|626.43|629.67|626.03|0
1646801560000|2022-03-09 04:52:40|629.67|626.03|629.67|626.03|629.67|626.03|629.57|625.93|0
1646801570000|2022-03-09 04:52:50|630.27|626.63|630.27|626.63|630.37|626.73|630.27|626.63|0
1646801580000|2022-03-09 04:53:00|630.37|626.73|630.57|626.93|630.57|626.93|630.27|626.63|0
1646801590000|2022-03-09 04:53:10|630.47|626.83|630.27|626.63|630.47|626.83|630.27|626.63|0
1646801600000|2022-03-09 04:53:20|630.37|626.73|630.47|626.83|630.47|626.83|630.37|626.73|0
1646801610000|2022-03-09 04:53:30|630.57|626.93|630.37|626.73|630.67|627.03|630.37|626.73|0
1646801620000|2022-03-09 04:53:40|630.47|626.83|630.27|626.63|630.57|626.93|630.27|626.63|0
1646801630000|2022-03-09 04:53:50|630.17|626.53|630.17|626.53|630.17|626.53|630.17|626.53|0
1646801640000|2022-03-09 04:54:00|629.57|625.93|629.87|626.23|629.97|626.33|629.57|625.93|0
1646801650000|2022-03-09 04:54:10|629.97|626.33|629.47|625.83|629.97|626.33|629.47|625.83|0
1646801660000|2022-03-09 04:54:20|629.87|626.23|629.77|626.13|629.87|626.23|629.67|626.03|0
1646801670000|2022-03-09 04:54:30|629.97|626.33|629.67|626.03|629.97|626.33|629.47|625.83|0
1646801680000|2022-03-09 04:54:40|629.77|626.13|629.97|626.33|629.97|626.33|629.77|626.13|0
1646801690000|2022-03-09 04:54:50|630.07|626.43|630.07|626.43|630.07|626.43|630.07|626.43|0
1646801700000|2022-03-09 04:55:00|629.97|626.33|629.67|626.03|629.97|626.33|629.67|626.03|0
1646801710000|2022-03-09 04:55:10|629.57|625.93|629.37|625.73|629.57|625.93|629.37|625.73|0
1646801720000|2022-03-09 04:55:20|629.47|625.83|629.47|625.83|629.57|625.93|629.47|625.83|0
1646801730000|2022-03-09 04:55:30|629.37|625.73|629.37|625.73|629.37|625.73|629.37|625.73|0
1646801740000|2022-03-09 04:55:40|629.28|625.64|629.28|625.64|629.37|625.73|629.28|625.64|0
1646801750000|2022-03-09 04:55:50|629.37|625.73|629.57|625.93|629.57|625.93|629.37|625.73|0
1646801760000|2022-03-09 04:56:00|629.47|625.83|629.77|626.13|629.77|626.13|629.37|625.73|0
1646801770000|2022-03-09 04:56:10|629.97|626.33|629.77|626.13|629.97|626.33|629.77|626.13|0
1646801780000|2022-03-09 04:56:20|629.87|626.23|629.57|625.93|629.87|626.23|629.57|625.93|0
1646801790000|2022-03-09 04:56:30|629.37|625.73|628.77|625.13|629.37|625.73|628.77|625.13|0
1646801800000|2022-03-09 04:56:40|628.88|625.24|628.88|625.24|628.88|625.24|628.88|625.24|0
1646801810000|2022-03-09 04:56:50|628.97|625.33|628.97|625.33|629.08|625.44|628.97|625.33|0
1646801820000|2022-03-09 04:57:00|629.08|625.44|629.17|625.53|629.17|625.53|629.08|625.44|0
1646801830000|2022-03-09 04:57:10|629.37|625.73|629.77|626.13|629.77|626.13|629.37|625.73|0
1646801840000|2022-03-09 04:57:20|629.57|625.93|629.57|625.93|629.57|625.93|629.57|625.93|0
1646801850000|2022-03-09 04:57:30|629.67|626.03|629.67|626.03|629.67|626.03|629.67|626.03|0
1646801860000|2022-03-09 04:57:40|629.97|626.33|629.77|626.13|629.97|626.33|629.77|626.13|0
1646801870000|2022-03-09 04:57:50|630.07|626.43|630.37|626.73|630.37|626.73|629.97|626.33|0
1646801890000|2022-03-09 04:58:10|630.47|626.83|629.97|626.33|630.47|626.83|629.97|626.33|0
1646801910000|2022-03-09 04:58:30|630.07|626.43|629.97|626.33|630.07|626.43|629.97|626.33|0
1646801920000|2022-03-09 04:58:40|630.07|626.43|629.97|626.33|630.07|626.43|629.97|626.33|0
1646801930000|2022-03-09 04:58:50|629.77|626.13|629.87|626.23|629.97|626.33|629.77|626.13|0
1646801940000|2022-03-09 04:59:00|630.07|626.43|630.77|627.13|630.77|627.13|630.07|626.43|0
1646801950000|2022-03-09 04:59:10|630.97|627.33|630.77|627.13|630.97|627.33|630.77|627.13|0
1646801960000|2022-03-09 04:59:20|631.07|627.43|631.36|627.72|631.36|627.72|630.97|627.33|0
1646801970000|2022-03-09 04:59:30|631.47|627.83|631.47|627.83|631.47|627.83|631.36|627.72|0
1646801980000|2022-03-09 04:59:40|631.56|627.92|631.47|627.83|631.56|627.92|631.36|627.72|0
1646801990000|2022-03-09 04:59:50|631.56|627.92|631.16|627.52|631.56|627.92|631.16|627.52|0
1646802000000|2022-03-09 05:00:00|631.27|627.63|631.76|628.12|631.76|628.12|631.27|627.63|0
1646802020000|2022-03-09 05:00:20|631.67|628.03|631.27|627.63|631.67|628.03|631.27|627.63|0
1646802030000|2022-03-09 05:00:30|631.36|627.72|631.36|627.72|631.47|627.83|631.36|627.72|0
1646802040000|2022-03-09 05:00:40|631.56|627.92|631.56|627.92|631.56|627.92|631.56|627.92|0
1646802050000|2022-03-09 05:00:50|631.87|628.23|632.96|629.32|632.96|629.32|631.87|628.23|0
1646802060000|2022-03-09 05:01:00|632.67|629.03|633.16|629.52|633.16|629.52|632.67|629.03|0
1646802070000|2022-03-09 05:01:10|632.96|629.32|632.96|629.32|633.07|629.43|632.76|629.12|0
1646802080000|2022-03-09 05:01:20|633.16|629.52|633.16|629.52|633.27|629.63|633.07|629.43|0
1646802090000|2022-03-09 05:01:30|633.36|629.72|634.76|631.12|634.76|631.12|633.36|629.72|0
1646802100000|2022-03-09 05:01:40|634.96|631.32|634.56|630.92|635.16|631.52|634.36|630.72|0
1646802110000|2022-03-09 05:01:50|634.36|630.72|634.47|630.83|634.76|631.12|634.36|630.72|0
1646802120000|2022-03-09 05:02:00|634.56|630.92|634.47|630.83|634.67|631.03|634.36|630.72|0
1646802130000|2022-03-09 05:02:10|634.67|631.03|634.47|630.83|634.67|631.03|634.47|630.83|0
1646802140000|2022-03-09 05:02:20|634.67|631.03|634.56|630.92|634.96|631.32|634.56|630.92|0
1646802150000|2022-03-09 05:02:30|634.36|630.72|634.47|630.83|634.47|630.83|634.16|630.52|0
1646802160000|2022-03-09 05:02:40|634.67|631.03|634.96|631.32|634.96|631.32|634.56|630.92|0
1646802170000|2022-03-09 05:02:50|634.87|631.23|634.76|631.12|634.96|631.32|634.76|631.12|0
1646802180000|2022-03-09 05:03:00|634.96|631.32|634.67|631.03|634.96|631.32|634.56|630.92|0
1646802190000|2022-03-09 05:03:10|634.56|630.92|634.47|630.83|634.56|630.92|634.36|630.72|0
1646802200000|2022-03-09 05:03:20|634.56|630.92|634.36|630.72|634.56|630.92|634.36|630.72|0
1646802210000|2022-03-09 05:03:30|634.67|631.03|634.67|631.03|634.67|631.03|634.67|631.03|0
1646802220000|2022-03-09 05:03:40|634.96|631.32|634.47|630.83|634.96|631.32|634.47|630.83|0
1646802230000|2022-03-09 05:03:50|634.67|631.03|634.47|630.83|634.67|631.03|634.36|630.72|0
1646802240000|2022-03-09 05:04:00|634.27|630.63|634.27|630.63|634.27|630.63|634.16|630.52|0
1646802250000|2022-03-09 05:04:10|634.36|630.72|634.47|630.83|634.67|631.03|634.36|630.72|0
1646802260000|2022-03-09 05:04:20|634.67|631.03|634.76|631.12|634.87|631.23|634.67|631.03|0
1646802270000|2022-03-09 05:04:30|634.96|631.32|635.07|631.43|635.27|631.63|634.96|631.32|0
1646802280000|2022-03-09 05:04:40|635.27|631.63|635.27|631.63|635.27|631.63|635.07|631.43|0
1646802290000|2022-03-09 05:04:50|635.16|631.52|634.67|631.03|635.16|631.52|634.67|631.03|0
1646802300000|2022-03-09 05:05:00|634.27|630.63|634.36|630.72|634.36|630.72|634.27|630.63|0
1646802310000|2022-03-09 05:05:10|634.47|630.83|634.27|630.63|634.47|630.83|634.27|630.63|0
1646802320000|2022-03-09 05:05:20|634.47|630.83|634.27|630.63|634.47|630.83|634.16|630.52|0
1646802330000|2022-03-09 05:05:30|634.07|630.43|634.16|630.52|634.16|630.52|634.07|630.43|0
1646802340000|2022-03-09 05:05:40|634.07|630.43|634.27|630.63|634.27|630.63|634.07|630.43|0
1646802350000|2022-03-09 05:05:50|634.06|630.42|634.06|630.42|634.16|630.52|634.06|630.42|0
1646802360000|2022-03-09 05:06:00|634.16|630.52|634.16|630.52|634.16|630.52|634.16|630.52|0
1646802370000|2022-03-09 05:06:10|634.26|630.62|634.67|631.03|634.67|631.03|634.26|630.62|0
1646802380000|2022-03-09 05:06:20|634.46|630.82|634.26|630.62|634.46|630.82|634.26|630.62|0
1646802390000|2022-03-09 05:06:30|634.06|630.42|634.36|630.72|634.36|630.72|634.06|630.42|0
1646802400000|2022-03-09 05:06:40|634.67|631.03|634.67|631.03|634.87|631.23|634.67|631.03|0
1646802410000|2022-03-09 05:06:50|634.66|631.02|634.46|630.82|634.66|631.02|634.46|630.82|0
1646802420000|2022-03-09 05:07:00|634.66|631.02|634.87|631.23|634.96|631.32|634.56|630.92|0
1646802430000|2022-03-09 05:07:10|634.66|631.02|634.46|630.82|634.66|631.02|634.26|630.62|0
1646802440000|2022-03-09 05:07:20|634.26|630.62|634.26|630.62|634.36|630.72|634.26|630.62|0
1646802450000|2022-03-09 05:07:30|634.36|630.72|634.46|630.82|634.46|630.82|634.26|630.62|0
1646802460000|2022-03-09 05:07:40|634.36|630.72|634.66|631.02|634.66|631.02|634.36|630.72|0
1646802470000|2022-03-09 05:07:50|634.46|630.82|634.36|630.72|634.46|630.82|634.36|630.72|0
1646802480000|2022-03-09 05:08:00|634.26|630.62|634.36|630.72|634.36|630.72|634.26|630.62|0
1646802490000|2022-03-09 05:08:10|634.46|630.82|634.56|630.92|634.56|630.92|634.46|630.82|0
1646802500000|2022-03-09 05:08:20|634.66|631.02|634.56|630.92|634.66|631.02|634.56|630.92|0
1646802510000|2022-03-09 05:08:30|634.46|630.82|634.46|630.82|634.46|630.82|634.46|630.82|0
1646802520000|2022-03-09 05:08:40|634.56|630.92|634.66|631.02|634.76|631.12|634.56|630.92|0
1646802530000|2022-03-09 05:08:50|634.76|631.12|634.56|630.92|634.76|631.12|634.56|630.92|0
1646802540000|2022-03-09 05:09:00|634.46|630.82|634.46|630.82|634.56|630.92|634.46|630.82|0
1646802550000|2022-03-09 05:09:10|634.36|630.72|634.36|630.72|634.36|630.72|634.36|630.72|0
1646802560000|2022-03-09 05:09:20|634.46|630.82|634.46|630.82|634.56|630.92|634.46|630.82|0
1646802570000|2022-03-09 05:09:30|634.66|631.02|634.56|630.92|634.66|631.02|634.56|630.92|0
1646802580000|2022-03-09 05:09:40|634.46|630.82|634.66|631.02|634.66|631.02|634.46|630.82|0
1646802590000|2022-03-09 05:09:50|635.06|631.42|635.16|631.52|635.16|631.52|635.06|631.42|0
1646802600000|2022-03-09 05:10:00|634.96|631.32|635.26|631.62|635.26|631.62|634.96|631.32|0
1646802610000|2022-03-09 05:10:10|635.76|632.12|635.67|632.03|635.76|632.12|635.67|632.03|0
1646802620000|2022-03-09 05:10:20|635.76|632.12|635.96|632.32|635.96|632.32|635.76|632.12|0
1646802630000|2022-03-09 05:10:30|636.07|632.43|635.87|632.23|636.07|632.43|635.87|632.23|0
1646802640000|2022-03-09 05:10:40|635.96|632.32|635.76|632.12|635.96|632.32|635.66|632.02|0
1646802650000|2022-03-09 05:10:50|635.87|632.23|636.07|632.43|636.07|632.43|635.87|632.23|0
1646802660000|2022-03-09 05:11:00|635.87|632.23|635.96|632.32|635.96|632.32|635.87|632.23|0
1646802670000|2022-03-09 05:11:10|635.16|631.52|635.16|631.52|635.16|631.52|635.06|631.42|0
1646802680000|2022-03-09 05:11:20|635.06|631.42|634.76|631.12|635.06|631.42|634.76|631.12|0
1646802690000|2022-03-09 05:11:30|634.66|631.02|634.46|630.82|634.66|631.02|634.46|630.82|0
1646802700000|2022-03-09 05:11:40|634.36|630.72|633.96|630.32|634.36|630.72|633.96|630.32|0
1646802710000|2022-03-09 05:11:50|634.06|630.42|633.86|630.22|634.06|630.42|633.86|630.22|0
1646802720000|2022-03-09 05:12:00|633.66|630.02|634.16|630.52|634.16|630.52|633.66|630.02|0
1646802730000|2022-03-09 05:12:10|634.06|630.42|634.26|630.62|634.56|630.92|634.06|630.42|0
1646802740000|2022-03-09 05:12:20|634.36|630.72|634.26|630.62|634.56|630.92|634.26|630.62|0
1646802750000|2022-03-09 05:12:30|634.46|630.82|634.46|630.82|634.46|630.82|634.46|630.82|0
1646802770000|2022-03-09 05:12:50|634.36|630.72|634.26|630.62|634.36|630.72|634.26|630.62|0
1646802780000|2022-03-09 05:13:00|634.36|630.72|634.36|630.72|634.46|630.82|634.36|630.72|0
1646802790000|2022-03-09 05:13:10|634.06|630.42|633.86|630.22|634.06|630.42|633.86|630.22|0
1646802800000|2022-03-09 05:13:20|633.96|630.32|633.76|630.12|633.96|630.32|633.66|630.02|0
1646802810000|2022-03-09 05:13:30|633.66|630.02|633.76|630.12|633.76|630.12|633.56|629.92|0
1646802820000|2022-03-09 05:13:40|633.66|630.02|633.46|629.82|633.66|630.02|633.46|629.82|0
1646802830000|2022-03-09 05:13:50|633.86|630.22|633.86|630.22|633.86|630.22|633.86|630.22|0
1646802840000|2022-03-09 05:14:00|633.66|630.02|633.46|629.82|633.66|630.02|633.46|629.82|0
1646802850000|2022-03-09 05:14:10|633.66|630.02|633.66|630.02|633.66|630.02|633.66|630.02|0
1646802860000|2022-03-09 05:14:20|634.36|630.72|634.66|631.02|634.76|631.12|634.36|630.72|0
1646802870000|2022-03-09 05:14:30|634.96|631.32|635.06|631.42|635.26|631.62|634.86|631.22|0
1646802880000|2022-03-09 05:14:40|635.26|631.62|635.36|631.72|635.46|631.82|635.26|631.62|0
1646802890000|2022-03-09 05:14:50|635.56|631.92|635.56|631.92|635.66|632.02|635.56|631.92|0
1646802900000|2022-03-09 05:15:00|635.66|632.02|636.16|632.52|636.16|632.52|635.46|631.82|0
1646802910000|2022-03-09 05:15:10|636.67|633.03|635.86|632.22|636.67|633.03|635.86|632.22|0
1646802920000|2022-03-09 05:15:20|635.36|631.72|635.36|631.72|635.36|631.72|635.26|631.62|0
1646802930000|2022-03-09 05:15:30|635.66|632.02|635.66|632.02|635.66|632.02|635.46|631.82|0
1646802940000|2022-03-09 05:15:40|635.76|632.12|635.86|632.22|635.86|632.22|635.66|632.02|0
1646802950000|2022-03-09 05:15:50|635.56|631.92|635.66|632.02|635.66|632.02|635.56|631.92|0
1646802960000|2022-03-09 05:16:00|635.76|632.12|635.76|632.12|635.86|632.22|635.76|632.12|0
1646802970000|2022-03-09 05:16:10|635.86|632.22|637.16|633.52|637.36|633.72|635.86|632.22|0
1646802980000|2022-03-09 05:16:20|637.07|633.43|637.47|633.83|637.47|633.83|636.96|633.32|0
1646802990000|2022-03-09 05:16:30|637.56|633.92|637.67|634.03|637.76|634.12|637.56|633.92|0
1646803000000|2022-03-09 05:16:40|638.97|635.33|638.67|635.03|638.97|635.33|638.67|635.03|0
1646803010000|2022-03-09 05:16:50|638.77|635.13|638.97|635.33|638.97|635.33|638.67|635.03|0
1646803020000|2022-03-09 05:17:00|639.37|635.73|639.27|635.63|639.37|635.73|638.97|635.33|0
1646803030000|2022-03-09 05:17:10|639.37|635.73|639.17|635.53|639.37|635.73|639.07|635.43|0
1646803040000|2022-03-09 05:17:20|639.07|635.43|638.27|634.63|639.07|635.43|638.27|634.63|0
1646803050000|2022-03-09 05:17:30|638.47|634.83|638.07|634.43|638.67|635.03|638.07|634.43|0
1646803060000|2022-03-09 05:17:40|637.96|634.32|637.96|634.32|638.07|634.43|637.96|634.32|0
1646803070000|2022-03-09 05:17:50|638.07|634.43|638.47|634.83|638.47|634.83|638.07|634.43|0
1646803080000|2022-03-09 05:18:00|638.57|634.93|637.96|634.32|638.57|634.93|637.96|634.32|0
1646803090000|2022-03-09 05:18:10|637.67|634.03|638.07|634.43|638.16|634.52|637.67|634.03|0
1646803100000|2022-03-09 05:18:20|637.87|634.23|637.87|634.23|638.16|634.52|637.87|634.23|0
1646803110000|2022-03-09 05:18:30|637.96|634.32|637.76|634.12|637.96|634.32|637.76|634.12|0
1646803120000|2022-03-09 05:18:40|637.56|633.92|637.76|634.12|637.76|634.12|637.56|633.92|0
1646803130000|2022-03-09 05:18:50|637.67|634.03|637.56|633.92|637.67|634.03|637.56|633.92|0
1646803140000|2022-03-09 05:19:00|637.76|634.12|637.47|633.83|637.87|634.23|636.96|633.32|0
1646803150000|2022-03-09 05:19:10|637.36|633.72|637.36|633.72|637.36|633.72|637.27|633.63|0
1646803160000|2022-03-09 05:19:20|637.16|633.52|637.07|633.43|637.16|633.52|636.96|633.32|0
1646803170000|2022-03-09 05:19:30|637.16|633.52|637.07|633.43|637.16|633.52|637.07|633.43|0
1646803180000|2022-03-09 05:19:40|637.16|633.52|637.36|633.72|637.36|633.72|637.16|633.52|0
1646803190000|2022-03-09 05:19:50|637.27|633.63|637.36|633.72|637.47|633.83|637.27|633.63|0
1646803200000|2022-03-09 05:20:00|637.47|633.83|637.67|634.03|637.67|634.03|637.47|633.83|0
1646803210000|2022-03-09 05:20:10|637.76|634.12|637.67|634.03|637.76|634.12|637.67|634.03|0
1646803220000|2022-03-09 05:20:20|636.76|633.12|636.16|632.52|636.86|633.22|636.16|632.52|0
1646803230000|2022-03-09 05:20:30|636.26|632.62|635.96|632.32|636.26|632.62|635.96|632.32|0
1646803240000|2022-03-09 05:20:40|635.66|632.02|635.76|632.12|635.76|632.12|635.46|631.82|0
1646803250000|2022-03-09 05:20:50|635.86|632.22|635.96|632.32|635.96|632.32|635.76|632.12|0
1646803260000|2022-03-09 05:21:00|636.06|632.42|635.66|632.02|636.06|632.42|635.66|632.02|0
1646803270000|2022-03-09 05:21:10|635.76|632.12|635.76|632.12|635.76|632.12|635.76|632.12|0
1646803280000|2022-03-09 05:21:20|635.66|632.02|635.76|632.12|635.76|632.12|635.66|632.02|0
1646803290000|2022-03-09 05:21:30|635.86|632.22|635.76|632.12|635.86|632.22|635.76|632.12|0
1646803300000|2022-03-09 05:21:40|635.86|632.22|636.26|632.62|636.26|632.62|635.76|632.12|0
1646803310000|2022-03-09 05:21:50|636.46|632.82|636.16|632.52|636.46|632.82|636.16|632.52|0
1646803320000|2022-03-09 05:22:00|636.26|632.62|635.76|632.12|636.26|632.62|635.76|632.12|0
1646803330000|2022-03-09 05:22:10|635.86|632.22|635.76|632.12|635.86|632.22|635.76|632.12|0
1646803340000|2022-03-09 05:22:20|635.86|632.22|635.36|631.72|635.86|632.22|635.36|631.72|0
1646803350000|2022-03-09 05:22:30|635.46|631.82|635.66|632.02|635.66|632.02|635.36|631.72|0
1646803360000|2022-03-09 05:22:40|635.56|631.92|636.06|632.42|636.06|632.42|635.56|631.92|0
1646803370000|2022-03-09 05:22:50|636.16|632.52|636.36|632.72|636.36|632.72|636.16|632.52|0
1646803380000|2022-03-09 05:23:00|636.26|632.62|635.56|631.92|636.26|632.62|635.56|631.92|0
1646803390000|2022-03-09 05:23:10|635.96|632.32|636.26|632.62|636.26|632.62|635.86|632.22|0
1646803400000|2022-03-09 05:23:20|636.36|632.72|636.46|632.82|636.46|632.82|636.26|632.62|0
1646803410000|2022-03-09 05:23:30|636.16|632.52|636.26|632.62|636.26|632.62|636.16|632.52|0
1646803420000|2022-03-09 05:23:40|636.46|632.82|636.86|633.22|636.86|633.22|636.46|632.82|0
1646803430000|2022-03-09 05:23:50|636.76|633.12|636.86|633.22|636.86|633.22|636.76|633.12|0
1646803440000|2022-03-09 05:24:00|636.76|633.12|636.66|633.02|637.06|633.42|636.66|633.02|0
1646803450000|2022-03-09 05:24:10|637.06|633.42|636.96|633.32|637.06|633.42|636.66|633.02|0
1646803460000|2022-03-09 05:24:20|636.46|632.82|636.86|633.22|636.86|633.22|636.46|632.82|0
1646803470000|2022-03-09 05:24:30|636.76|633.12|636.86|633.22|636.86|633.22|636.76|633.12|0
1646803480000|2022-03-09 05:24:40|636.56|632.92|636.56|632.92|636.56|632.92|636.56|632.92|0
1646803490000|2022-03-09 05:24:50|636.36|632.72|636.26|632.62|636.36|632.72|636.06|632.42|0
1646803500000|2022-03-09 05:25:00|636.16|632.52|636.06|632.42|636.26|632.62|636.06|632.42|0
1646803510000|2022-03-09 05:25:10|636.56|632.92|636.76|633.12|636.86|633.22|636.56|632.92|0
1646803520000|2022-03-09 05:25:20|636.96|633.32|636.66|633.02|637.06|633.42|636.66|633.02|0
1646803530000|2022-03-09 05:25:30|635.66|632.02|635.06|631.42|635.66|632.02|635.06|631.42|0
1646803540000|2022-03-09 05:25:40|634.16|630.52|632.36|628.72|634.16|630.52|632.36|628.72|0
1646803550000|2022-03-09 05:25:50|632.46|628.82|631.86|628.22|632.46|628.82|631.86|628.22|0
1646803560000|2022-03-09 05:26:00|631.06|627.42|630.46|626.82|631.06|627.42|630.46|626.82|0
1646803570000|2022-03-09 05:26:10|630.36|626.72|630.26|626.62|630.46|626.82|630.06|626.42|0
1646803580000|2022-03-09 05:26:20|630.06|626.42|630.26|626.62|630.26|626.62|630.06|626.42|0
1646803590000|2022-03-09 05:26:30|630.66|627.02|630.56|626.92|630.76|627.12|630.56|626.92|0
1646803600000|2022-03-09 05:26:40|630.46|626.82|630.66|627.02|630.66|627.02|630.46|626.82|0
1646803610000|2022-03-09 05:26:50|630.36|626.72|630.76|627.12|630.76|627.12|630.36|626.72|0
1646803620000|2022-03-09 05:27:00|630.46|626.82|630.96|627.32|630.96|627.32|630.46|626.82|0
1646803630000|2022-03-09 05:27:10|631.16|627.52|631.06|627.42|631.26|627.62|631.06|627.42|0
1646803640000|2022-03-09 05:27:20|630.66|627.02|630.66|627.02|631.06|627.42|630.66|627.02|0
1646803650000|2022-03-09 05:27:30|630.86|627.22|630.76|627.12|630.96|627.32|630.76|627.12|0
1646803660000|2022-03-09 05:27:40|630.86|627.22|630.86|627.22|630.86|627.22|630.86|627.22|0
1646803670000|2022-03-09 05:27:50|630.66|627.02|630.76|627.12|630.86|627.22|630.66|627.02|0
1646803680000|2022-03-09 05:28:00|630.86|627.22|630.96|627.32|630.96|627.32|630.86|627.22|0
1646803690000|2022-03-09 05:28:10|631.06|627.42|630.76|627.12|631.06|627.42|630.76|627.12|0
1646803700000|2022-03-09 05:28:20|630.96|627.32|630.66|627.02|630.96|627.32|630.66|627.02|0
1646803710000|2022-03-09 05:28:30|631.26|627.62|631.06|627.42|631.26|627.62|631.06|627.42|0
1646803730000|2022-03-09 05:28:50|631.26|627.62|631.56|627.92|631.56|627.92|631.26|627.62|0
1646803740000|2022-03-09 05:29:00|631.66|628.02|630.96|627.32|631.66|628.02|630.96|627.32|0
1646803750000|2022-03-09 05:29:10|631.26|627.62|631.76|628.12|631.76|628.12|630.86|627.22|0
1646803760000|2022-03-09 05:29:20|631.66|628.02|632.15|628.51|632.15|628.51|631.66|628.02|0
1646803770000|2022-03-09 05:29:30|632.06|628.42|631.46|627.82|632.06|628.42|631.46|627.82|0
1646803780000|2022-03-09 05:29:40|631.26|627.62|631.56|627.92|631.66|628.02|631.26|627.62|0
1646803790000|2022-03-09 05:29:50|631.66|628.02|631.56|627.92|631.66|628.02|631.46|627.82|0
1646803800000|2022-03-09 05:30:00|631.66|628.02|631.26|627.62|631.66|628.02|631.26|627.62|0
1646803810000|2022-03-09 05:30:10|631.86|628.22|631.46|627.82|631.86|628.22|631.46|627.82|0
1646803820000|2022-03-09 05:30:20|631.56|627.92|631.86|628.22|631.86|628.22|631.56|627.92|0
1646803830000|2022-03-09 05:30:30|632.46|628.82|631.95|628.31|632.46|628.82|631.95|628.31|0
1646803840000|2022-03-09 05:30:40|631.46|627.82|631.86|628.22|631.86|628.22|631.46|627.82|0
1646803850000|2022-03-09 05:30:50|631.66|628.02|631.95|628.31|631.95|628.31|631.66|628.02|0
1646803860000|2022-03-09 05:31:00|632.55|628.91|632.86|629.22|633.26|629.62|632.55|628.91|0
1646803870000|2022-03-09 05:31:10|632.95|629.31|632.46|628.82|632.95|629.31|632.46|628.82|0
1646803880000|2022-03-09 05:31:20|631.75|628.11|631.86|628.22|632.15|628.51|631.66|628.02|0
1646803890000|2022-03-09 05:31:30|631.66|628.02|631.66|628.02|631.66|628.02|631.26|627.62|0
1646803900000|2022-03-09 05:31:40|631.55|627.91|631.66|628.02|631.66|628.02|631.46|627.82|0
1646803910000|2022-03-09 05:31:50|631.46|627.82|631.46|627.82|631.46|627.82|631.46|627.82|0
1646803920000|2022-03-09 05:32:00|631.66|628.02|632.46|628.82|632.46|628.82|631.66|628.02|0
1646803930000|2022-03-09 05:32:10|632.06|628.42|632.15|628.51|632.15|628.51|631.86|628.22|0
1646803940000|2022-03-09 05:32:20|632.46|628.82|632.66|629.02|633.15|629.51|632.46|628.82|0
1646803950000|2022-03-09 05:32:30|632.75|629.11|632.86|629.22|632.86|629.22|632.46|628.82|0
1646803960000|2022-03-09 05:32:40|633.15|629.51|633.86|630.22|633.86|630.22|633.15|629.51|0
1646803970000|2022-03-09 05:32:50|633.75|630.11|634.55|630.91|634.55|630.91|633.75|630.11|0
1646803980000|2022-03-09 05:33:00|634.95|631.31|635.26|631.62|635.35|631.71|634.95|631.31|0
1646803990000|2022-03-09 05:33:10|635.06|631.42|634.95|631.31|635.06|631.42|634.95|631.31|0
1646804000000|2022-03-09 05:33:20|635.06|631.42|636.26|632.62|636.26|632.62|635.06|631.42|0
1646804010000|2022-03-09 05:33:30|636.36|632.72|636.56|632.92|636.56|632.92|636.26|632.62|0
1646804020000|2022-03-09 05:33:40|635.86|632.22|636.36|632.72|636.46|632.82|635.86|632.22|0
1646804030000|2022-03-09 05:33:50|636.26|632.62|636.86|633.22|636.96|633.32|636.26|632.62|0
1646804040000|2022-03-09 05:34:00|636.96|633.32|636.36|632.72|636.96|633.32|636.36|632.72|0
1646804050000|2022-03-09 05:34:10|636.66|633.02|636.46|632.82|636.76|633.12|636.26|632.62|0
1646804060000|2022-03-09 05:34:20|636.76|633.12|636.86|633.22|636.96|633.32|636.56|632.92|0
1646804080000|2022-03-09 05:34:40|636.96|633.32|636.76|633.12|636.96|633.32|636.76|633.12|0
1646804090000|2022-03-09 05:34:50|636.86|633.22|637.26|633.62|637.26|633.62|636.86|633.22|0
1646804100000|2022-03-09 05:35:00|637.66|634.02|637.86|634.22|637.96|634.32|637.66|634.02|0
1646804110000|2022-03-09 05:35:10|638.06|634.42|637.66|634.02|638.06|634.42|637.46|633.82|0
1646804120000|2022-03-09 05:35:20|637.46|633.82|637.36|633.72|637.66|634.02|637.36|633.72|0
1646804130000|2022-03-09 05:35:30|637.06|633.42|636.86|633.22|637.26|633.62|636.86|633.22|0
1646804140000|2022-03-09 05:35:40|636.66|633.02|637.06|633.42|637.46|633.82|636.66|633.02|0
1646804150000|2022-03-09 05:35:50|636.96|633.32|636.86|633.22|637.06|633.42|636.86|633.22|0
1646804160000|2022-03-09 05:36:00|637.06|633.42|637.46|633.82|637.46|633.82|637.06|633.42|0
1646804170000|2022-03-09 05:36:10|637.66|634.02|638.06|634.42|638.06|634.42|637.66|634.02|0
1646804180000|2022-03-09 05:36:20|638.36|634.72|638.56|634.92|638.96|635.32|638.36|634.72|0
1646804190000|2022-03-09 05:36:30|638.46|634.82|639.36|635.72|639.36|635.72|638.46|634.82|0
1646804200000|2022-03-09 05:36:40|639.67|636.03|638.87|635.23|639.67|636.03|638.87|635.23|0
1646804210000|2022-03-09 05:36:50|638.46|634.82|637.66|634.02|638.46|634.82|637.66|634.02|0
1646804220000|2022-03-09 05:37:00|637.86|634.22|638.26|634.62|638.46|634.82|637.86|634.22|0
1646804230000|2022-03-09 05:37:10|638.16|634.52|638.56|634.92|638.56|634.92|638.16|634.52|0
1646804240000|2022-03-09 05:37:20|638.96|635.32|639.27|635.63|639.27|635.63|638.96|635.32|0
1646804250000|2022-03-09 05:37:30|639.67|636.03|639.77|636.13|639.87|636.23|639.67|636.03|0
1646804260000|2022-03-09 05:37:40|640.07|636.43|642.28|638.64|642.28|638.64|640.07|636.43|0
1646804270000|2022-03-09 05:37:50|641.98|638.34|642.48|638.84|642.48|638.84|641.88|638.24|0
1646804280000|2022-03-09 05:38:00|642.08|638.44|641.17|637.53|642.08|638.44|641.17|637.53|0
1646804290000|2022-03-09 05:38:10|641.57|637.93|641.17|637.53|642.08|638.44|641.17|637.53|0
1646804300000|2022-03-09 05:38:20|641.37|637.73|641.57|637.93|641.68|638.04|641.37|637.73|0
1646804310000|2022-03-09 05:38:30|641.78|638.14|642.18|638.54|642.28|638.64|641.78|638.14|0
1646804320000|2022-03-09 05:38:40|642.28|638.64|641.88|638.24|642.48|638.84|641.88|638.24|0
1646804330000|2022-03-09 05:38:50|642.08|638.44|642.08|638.44|642.28|638.64|642.08|638.44|0
1646804340000|2022-03-09 05:39:00|642.28|638.64|642.28|638.64|642.38|638.74|642.18|638.54|0
1646804350000|2022-03-09 05:39:10|642.48|638.84|642.98|639.34|642.98|639.34|642.48|638.84|0
1646804360000|2022-03-09 05:39:20|643.18|639.54|643.29|639.65|643.29|639.65|642.78|639.14|0
1646804370000|2022-03-09 05:39:30|643.09|639.45|643.49|639.85|643.59|639.95|643.09|639.45|0
1646804380000|2022-03-09 05:39:40|643.69|640.05|644.1|640.46|644.1|640.46|643.69|640.05|0
1646804390000|2022-03-09 05:39:50|644.3|640.66|644.19|640.55|644.3|640.66|643.89|640.25|0
1646804400000|2022-03-09 05:40:00|644.39|640.75|644.1|640.46|644.39|640.75|644.1|640.46|0
1646804410000|2022-03-09 05:40:10|643.09|639.45|643.18|639.54|643.18|639.54|642.89|639.25|0
1646804420000|2022-03-09 05:40:20|643.89|640.25|643.39|639.75|643.99|640.35|643.39|639.75|0
1646804430000|2022-03-09 05:40:30|643.59|639.95|644.3|640.66|644.39|640.75|643.59|639.95|0
1646804440000|2022-03-09 05:40:40|644.1|640.46|643.29|639.65|644.19|640.55|643.29|639.65|0
1646804450000|2022-03-09 05:40:50|643.09|639.45|643.49|639.85|643.49|639.85|643.09|639.45|0
1646804460000|2022-03-09 05:41:00|642.98|639.34|642.68|639.04|642.98|639.34|642.38|638.74|0
1646804470000|2022-03-09 05:41:10|643.29|639.65|642.78|639.14|643.29|639.65|642.78|639.14|0
1646804480000|2022-03-09 05:41:20|642.68|639.04|642.89|639.25|642.89|639.25|642.68|639.04|0
1646804490000|2022-03-09 05:41:30|643.09|639.45|643.29|639.65|643.29|639.65|643.09|639.45|0
1646804500000|2022-03-09 05:41:40|643.09|639.45|642.98|639.34|643.09|639.45|642.98|639.34|0
1646804510000|2022-03-09 05:41:50|643.09|639.45|642.89|639.25|643.09|639.45|642.89|639.25|0
1646804520000|2022-03-09 05:42:00|642.48|638.84|642.28|638.64|642.89|639.25|642.28|638.64|0
1646804530000|2022-03-09 05:42:10|641.88|638.24|641.68|638.04|641.98|638.34|641.68|638.04|0
1646804540000|2022-03-09 05:42:20|641.57|637.93|641.68|638.04|641.88|638.24|641.57|637.93|0
1646804550000|2022-03-09 05:42:30|641.88|638.24|641.68|638.04|641.88|638.24|641.68|638.04|0
1646804570000|2022-03-09 05:42:50|641.57|637.93|641.48|637.84|641.57|637.93|641.48|637.84|0
1646804580000|2022-03-09 05:43:00|641.77|638.13|641.98|638.34|641.98|638.34|641.68|638.04|0
1646804590000|2022-03-09 05:43:10|641.48|637.84|641.28|637.64|641.48|637.84|641.17|637.53|0
1646804600000|2022-03-09 05:43:20|641.57|637.93|641.68|638.04|641.68|638.04|641.57|637.93|0
1646804610000|2022-03-09 05:43:30|641.77|638.13|641.57|637.93|641.77|638.13|641.57|637.93|0
1646804620000|2022-03-09 05:43:40|641.37|637.73|641.28|637.64|641.37|637.73|641.07|637.43|0
1646804630000|2022-03-09 05:43:50|641.17|637.53|641.17|637.53|641.17|637.53|641.07|637.43|0
1646804640000|2022-03-09 05:44:00|641.07|637.43|641.28|637.64|641.28|637.64|641.07|637.43|0
1646804650000|2022-03-09 05:44:10|641.48|637.84|641.68|638.04|641.68|638.04|641.48|637.84|0
1646804660000|2022-03-09 05:44:20|641.77|638.13|641.77|638.13|642.08|638.44|641.77|638.13|0
1646804670000|2022-03-09 05:44:30|641.98|638.34|641.98|638.34|641.98|638.34|641.77|638.13|0
1646804680000|2022-03-09 05:44:40|642.08|638.44|642.58|638.94|642.58|638.94|642.08|638.44|0
1646804690000|2022-03-09 05:44:50|642.48|638.84|642.28|638.64|642.48|638.84|642.28|638.64|0
1646804700000|2022-03-09 05:45:00|641.77|638.13|641.98|638.34|641.98|638.34|641.57|637.93|0
1646804710000|2022-03-09 05:45:10|642.38|638.74|642.98|639.34|642.98|639.34|642.38|638.74|0
1646804720000|2022-03-09 05:45:20|642.68|639.04|642.48|638.84|642.68|639.04|642.28|638.64|0
1646804730000|2022-03-09 05:45:30|642.28|638.64|642.18|638.54|642.28|638.64|642.18|638.54|0
1646804740000|2022-03-09 05:45:40|642.28|638.64|641.88|638.24|642.28|638.64|641.68|638.04|0
1646804750000|2022-03-09 05:45:50|641.77|638.13|641.48|637.84|641.77|638.13|641.27|637.63|0
1646804760000|2022-03-09 05:46:00|641.27|637.63|641.97|638.33|641.97|638.33|641.27|637.63|0
1646804770000|2022-03-09 05:46:10|641.77|638.13|641.57|637.93|641.77|638.13|641.48|637.84|0
1646804780000|2022-03-09 05:46:20|641.48|637.84|642.48|638.84|642.48|638.84|641.48|637.84|0
1646804790000|2022-03-09 05:46:30|642.18|638.54|642.38|638.74|642.38|638.74|642.18|638.54|0
1646804800000|2022-03-09 05:46:40|642.58|638.94|642.68|639.04|642.78|639.14|642.48|638.84|0
1646804810000|2022-03-09 05:46:50|642.48|638.84|642.58|638.94|642.58|638.94|642.48|638.84|0
1646804820000|2022-03-09 05:47:00|642.68|639.04|642.88|639.24|642.98|639.34|642.68|639.04|0
1646804830000|2022-03-09 05:47:10|643.18|639.54|643.69|640.05|643.69|640.05|643.18|639.54|0
1646804840000|2022-03-09 05:47:20|643.89|640.25|645|641.36|645.1|641.46|643.59|639.95|0
1646804850000|2022-03-09 05:47:30|644.7|641.06|644.7|641.06|644.9|641.26|644.7|641.06|0
1646804860000|2022-03-09 05:47:40|644.9|641.26|645.3|641.66|645.3|641.66|644.9|641.26|0
1646804870000|2022-03-09 05:47:50|645.4|641.76|645.5|641.86|645.5|641.86|645|641.36|0
1646804880000|2022-03-09 05:48:00|645.8|642.16|645.71|642.07|645.91|642.27|645.71|642.07|0
1646804890000|2022-03-09 05:48:10|645.5|641.86|645.3|641.66|645.71|642.07|645.3|641.66|0
1646804900000|2022-03-09 05:48:20|645.1|641.46|644.7|641.06|645.1|641.46|644.7|641.06|0
1646804910000|2022-03-09 05:48:30|644.59|640.95|645.1|641.46|645.1|641.46|644.59|640.95|0
1646804920000|2022-03-09 05:48:40|646|642.36|646.11|642.47|646.11|642.47|645.91|642.27|0
1646804930000|2022-03-09 05:48:50|646.72|643.08|646.31|642.67|646.72|643.08|646.31|642.67|0
1646804940000|2022-03-09 05:49:00|646.21|642.57|646.31|642.67|646.51|642.87|646.21|642.57|0
1646804950000|2022-03-09 05:49:10|646.21|642.57|645.5|641.86|646.21|642.57|645.5|641.86|0
1646804960000|2022-03-09 05:49:20|646.21|642.57|646.51|642.87|646.51|642.87|646.21|642.57|0
1646804970000|2022-03-09 05:49:30|645.91|642.27|646.41|642.77|646.41|642.77|645.91|642.27|0
1646804980000|2022-03-09 05:49:40|646.31|642.67|646.31|642.67|646.51|642.87|646.31|642.67|0
1646804990000|2022-03-09 05:49:50|646.11|642.47|646.11|642.47|646.11|642.47|645.91|642.27|0
1646805000000|2022-03-09 05:50:00|645.91|642.27|646.11|642.47|646.31|642.67|645.91|642.27|0
1646805010000|2022-03-09 05:50:10|646.31|642.67|646.51|642.87|646.51|642.87|646.31|642.67|0
1646805020000|2022-03-09 05:50:20|646.61|642.97|646.51|642.87|646.61|642.97|646.11|642.47|0
1646805030000|2022-03-09 05:50:30|646.31|642.67|646.31|642.67|646.51|642.87|646.31|642.67|0
1646805040000|2022-03-09 05:50:40|646.21|642.57|645.91|642.27|646.21|642.57|645.91|642.27|0
1646805050000|2022-03-09 05:50:50|646.31|642.67|645.91|642.27|646.31|642.67|645.71|642.07|0
1646805060000|2022-03-09 05:51:00|645.71|642.07|645.71|642.07|646.31|642.67|645.71|642.07|0
1646805070000|2022-03-09 05:51:10|645.91|642.27|645.71|642.07|645.91|642.27|645.71|642.07|0
1646805080000|2022-03-09 05:51:20|645.8|642.16|646.21|642.57|646.21|642.57|645.8|642.16|0
1646805090000|2022-03-09 05:51:30|646.11|642.47|646.41|642.77|646.71|643.07|646.11|642.47|0
1646805100000|2022-03-09 05:51:40|646.31|642.67|646.11|642.47|646.51|642.87|646.11|642.47|0
1646805110000|2022-03-09 05:51:50|646.31|642.67|646.51|642.87|646.51|642.87|646.21|642.57|0
1646805120000|2022-03-09 05:52:00|646.61|642.97|646.61|642.97|646.61|642.97|646.61|642.97|0
1646805130000|2022-03-09 05:52:10|646.31|642.67|646.41|642.77|646.51|642.87|646.31|642.67|0
1646805140000|2022-03-09 05:52:20|646.31|642.67|645.91|642.27|646.31|642.67|645.91|642.27|0
1646805150000|2022-03-09 05:52:30|646.11|642.47|646.21|642.57|646.21|642.57|646.11|642.47|0
1646805160000|2022-03-09 05:52:40|646.41|642.77|646.41|642.77|646.41|642.77|646.41|642.77|0
1646805170000|2022-03-09 05:52:50|646.51|642.87|646.51|642.87|646.51|642.87|646.51|642.87|0
1646805180000|2022-03-09 05:53:00|646.61|642.97|646.61|642.97|646.61|642.97|646.21|642.57|0
1646805190000|2022-03-09 05:53:10|647.22|643.58|647.72|644.08|647.72|644.08|647.22|643.58|0
1646805200000|2022-03-09 05:53:20|647.62|643.98|647.62|643.98|647.82|644.18|647.62|643.98|0
1646805210000|2022-03-09 05:53:30|648.13|644.49|647.82|644.18|648.13|644.49|647.82|644.18|0
1646805220000|2022-03-09 05:53:40|647.72|644.08|647.21|643.57|647.72|644.08|647.21|643.57|0
1646805230000|2022-03-09 05:53:50|647.12|643.48|647.01|643.37|647.21|643.57|647.01|643.37|0
1646805240000|2022-03-09 05:54:00|646.61|642.97|645.7|642.06|646.71|643.07|645.7|642.06|0
1646805250000|2022-03-09 05:54:10|645.8|642.16|645.7|642.06|645.8|642.16|645.6|641.96|0
1646805260000|2022-03-09 05:54:20|645.1|641.46|644.49|640.85|645.5|641.86|644.49|640.85|0
1646805270000|2022-03-09 05:54:30|644.7|641.06|644.9|641.26|644.9|641.26|644.7|641.06|0
1646805280000|2022-03-09 05:54:40|644.79|641.15|644.9|641.26|644.9|641.26|644.7|641.06|0
1646805290000|2022-03-09 05:54:50|645.8|642.16|645.3|641.66|646|642.36|645.3|641.66|0
1646805300000|2022-03-09 05:55:00|645.2|641.56|645.5|641.86|645.7|642.06|645.2|641.56|0
1646805310000|2022-03-09 05:55:10|645.7|642.06|645.7|642.06|645.7|642.06|645.7|642.06|0
1646805320000|2022-03-09 05:55:20|645.5|641.86|645.7|642.06|645.7|642.06|645.5|641.86|0
1646805330000|2022-03-09 05:55:30|645.5|641.86|645.2|641.56|645.5|641.86|644.7|641.06|0
1646805340000|2022-03-09 05:55:40|644.79|641.15|645.3|641.66|645.3|641.66|644.79|641.15|0
1646805350000|2022-03-09 05:55:50|645.1|641.46|645.2|641.56|645.3|641.66|644.9|641.26|0
1646805360000|2022-03-09 05:56:00|645.1|641.46|644.9|641.26|645.1|641.46|644.9|641.26|0
1646805370000|2022-03-09 05:56:10|645.3|641.66|645.4|641.76|645.4|641.76|644.9|641.26|0
1646805380000|2022-03-09 05:56:20|645.2|641.56|644.9|641.26|645.3|641.66|644.9|641.26|0
1646805390000|2022-03-09 05:56:30|643.78|640.14|643.69|640.05|643.99|640.35|643.69|640.05|0
1646805400000|2022-03-09 05:56:40|643.58|639.94|643.49|639.85|643.58|639.94|643.28|639.64|0
1646805410000|2022-03-09 05:56:50|643.58|639.94|642.78|639.14|643.58|639.94|642.78|639.14|0
1646805420000|2022-03-09 05:57:00|642.58|638.94|642.68|639.04|642.88|639.24|642.58|638.94|0
1646805430000|2022-03-09 05:57:10|642.88|639.24|643.18|639.54|643.28|639.64|642.68|639.04|0
1646805440000|2022-03-09 05:57:20|643.28|639.64|643.08|639.44|643.49|639.85|643.08|639.44|0
1646805450000|2022-03-09 05:57:30|642.68|639.04|642.28|638.64|642.68|639.04|642.28|638.64|0
1646805460000|2022-03-09 05:57:40|642.68|639.04|642.88|639.24|643.08|639.44|642.48|638.84|0
1646805470000|2022-03-09 05:57:50|642.98|639.34|643.08|639.44|643.08|639.44|642.88|639.24|0
1646805480000|2022-03-09 05:58:00|643.18|639.54|643.58|639.94|643.89|640.25|643.18|639.54|0
1646805490000|2022-03-09 05:58:10|643.38|639.74|642.88|639.24|643.38|639.74|642.68|639.04|0
1646805500000|2022-03-09 05:58:20|643.08|639.44|643.69|640.05|643.69|640.05|643.08|639.44|0
1646805510000|2022-03-09 05:58:30|643.49|639.85|643.99|640.35|643.99|640.35|643.49|639.85|0
1646805520000|2022-03-09 05:58:40|643.69|640.05|643.49|639.85|643.69|640.05|643.49|639.85|0
1646805530000|2022-03-09 05:58:50|643.89|640.25|644.09|640.45|644.09|640.45|643.69|640.05|0
1646805540000|2022-03-09 05:59:00|643.89|640.25|643.49|639.85|643.89|640.25|643.08|639.44|0
1646805550000|2022-03-09 05:59:10|643.58|639.94|643.69|640.05|643.69|640.05|643.49|639.85|0
1646805560000|2022-03-09 05:59:20|643.89|640.25|643.69|640.05|644.39|640.75|643.49|639.85|0
1646805570000|2022-03-09 05:59:30|643.78|640.14|643.49|639.85|643.78|640.14|643.49|639.85|0
1646805580000|2022-03-09 05:59:40|644.09|640.45|643.28|639.64|644.29|640.65|643.28|639.64|0
1646805590000|2022-03-09 05:59:50|643.18|639.54|642.57|638.93|643.58|639.94|642.57|638.93|0
1646805600000|2022-03-09 06:00:00|642.08|638.44|640.56|636.92|642.28|638.64|640.56|636.92|0
1646805610000|2022-03-09 06:00:10|640.47|636.83|640.56|636.92|640.56|636.92|640.27|636.63|0
1646805620000|2022-03-09 06:00:20|640.47|636.83|639.76|636.12|640.47|636.83|639.76|636.12|0
1646805630000|2022-03-09 06:00:30|640.06|636.42|640.06|636.42|640.16|636.52|640.06|636.42|0
1646805640000|2022-03-09 06:00:40|639.16|635.52|639.66|636.02|640.06|636.42|639.16|635.52|0
1646805650000|2022-03-09 06:00:50|639.96|636.32|639.96|636.32|640.06|636.42|639.46|635.82|0
1646805660000|2022-03-09 06:01:00|640.16|636.52|640.47|636.83|640.47|636.83|640.16|636.52|0
1646805670000|2022-03-09 06:01:10|640.36|636.72|640.56|636.92|640.67|637.03|640.36|636.72|0
1646805680000|2022-03-09 06:01:20|640.67|637.03|640.47|636.83|640.87|637.23|640.47|636.83|0
1646805690000|2022-03-09 06:01:30|640.67|637.03|641.07|637.43|641.07|637.43|640.67|637.03|0
1646805700000|2022-03-09 06:01:40|640.96|637.32|640.67|637.03|641.37|637.73|640.67|637.03|0
1646805710000|2022-03-09 06:01:50|640.47|636.83|639.96|636.32|640.56|636.92|639.96|636.32|0
1646805720000|2022-03-09 06:02:00|640.47|636.83|640.67|637.03|640.67|637.03|640.47|636.83|0
1646805730000|2022-03-09 06:02:10|640.56|636.92|640.26|636.62|640.67|637.03|640.26|636.62|0
1646805740000|2022-03-09 06:02:20|640.47|636.83|640.06|636.42|640.47|636.83|640.06|636.42|0
1646805750000|2022-03-09 06:02:30|639.86|636.22|640.26|636.62|640.26|636.62|639.86|636.22|0
1646805760000|2022-03-09 06:02:40|640.06|636.42|640.56|636.92|640.56|636.92|640.06|636.42|0
1646805770000|2022-03-09 06:02:50|640.67|637.03|640.47|636.83|640.87|637.23|640.36|636.72|0
1646805780000|2022-03-09 06:03:00|640.26|636.62|639.06|635.42|640.26|636.62|639.06|635.42|0
1646805790000|2022-03-09 06:03:10|638.95|635.31|639.46|635.82|639.46|635.82|638.95|635.31|0
1646805800000|2022-03-09 06:03:20|639.66|636.02|639.76|636.12|639.76|636.12|639.46|635.82|0
1646805810000|2022-03-09 06:03:30|639.66|636.02|639.46|635.82|639.66|636.02|639.46|635.82|0
1646805820000|2022-03-09 06:03:40|639.76|636.12|640.36|636.72|640.36|636.72|639.56|635.92|0
1646805830000|2022-03-09 06:03:50|640.56|636.92|640.76|637.12|640.76|637.12|640.56|636.92|0
1646805840000|2022-03-09 06:04:00|641.07|637.43|641.37|637.73|641.37|637.73|641.07|637.43|0
1646805850000|2022-03-09 06:04:10|641.16|637.52|641.57|637.93|641.67|638.03|641.16|637.52|0
1646805860000|2022-03-09 06:04:20|641.67|638.03|642.57|638.93|642.57|638.93|641.67|638.03|0
1646805870000|2022-03-09 06:04:30|642.37|638.73|642.28|638.64|642.48|638.84|642.28|638.64|0
1646805880000|2022-03-09 06:04:40|642.17|638.53|642.48|638.84|642.48|638.84|642.17|638.53|0
1646805890000|2022-03-09 06:04:50|642.28|638.64|642.07|638.43|642.28|638.64|642.07|638.43|0
1646805900000|2022-03-09 06:05:00|641.67|638.03|641.97|638.33|641.97|638.33|641.67|638.03|0
1646805910000|2022-03-09 06:05:10|642.07|638.43|642.37|638.73|642.57|638.93|642.07|638.43|0
1646805920000|2022-03-09 06:05:20|642.17|638.53|642.17|638.53|642.28|638.64|642.07|638.43|0
1646805930000|2022-03-09 06:05:30|641.87|638.23|641.67|638.03|641.87|638.23|641.67|638.03|0
1646805940000|2022-03-09 06:05:40|641.87|638.23|642.17|638.53|642.17|638.53|641.87|638.23|0
1646805950000|2022-03-09 06:05:50|642.07|638.43|641.97|638.33|642.07|638.43|641.97|638.33|0
1646805960000|2022-03-09 06:06:00|641.87|638.23|640.56|636.92|641.87|638.23|640.26|636.62|0
1646805970000|2022-03-09 06:06:10|640.67|637.03|640.46|636.82|640.67|637.03|640.46|636.82|0
1646805980000|2022-03-09 06:06:20|640.36|636.72|639.96|636.32|640.46|636.82|639.96|636.32|0
1646805990000|2022-03-09 06:06:30|639.66|636.02|640.06|636.42|640.06|636.42|639.66|636.02|0
1646806000000|2022-03-09 06:06:40|640.26|636.62|640.87|637.23|640.87|637.23|640.26|636.62|0
1646806010000|2022-03-09 06:06:50|640.56|636.92|640.26|636.62|640.56|636.92|640.26|636.62|0
1646806020000|2022-03-09 06:07:00|640.46|636.82|640.06|636.42|640.46|636.82|639.96|636.32|0
1646806040000|2022-03-09 06:07:20|639.96|636.32|639.96|636.32|640.06|636.42|639.86|636.22|0
1646806050000|2022-03-09 06:07:30|639.86|636.22|640.06|636.42|640.06|636.42|639.86|636.22|0
1646806060000|2022-03-09 06:07:40|639.86|636.22|639.66|636.02|639.86|636.22|639.66|636.02|0
1646806070000|2022-03-09 06:07:50|640.06|636.42|640.06|636.42|640.06|636.42|639.96|636.32|0
1646806080000|2022-03-09 06:08:00|639.86|636.22|639.86|636.22|639.96|636.32|639.76|636.12|0
1646806090000|2022-03-09 06:08:10|639.96|636.32|639.86|636.22|639.96|636.32|639.86|636.22|0
1646806100000|2022-03-09 06:08:20|639.15|635.51|636.75|633.11|639.15|635.51|636.75|633.11|0
1646806110000|2022-03-09 06:08:30|636.65|633.01|637.05|633.41|637.05|633.41|636.55|632.91|0
1646806120000|2022-03-09 06:08:40|636.35|632.71|636.45|632.81|636.45|632.81|636.35|632.71|0
1646806130000|2022-03-09 06:08:50|636.65|633.01|636.95|633.31|636.95|633.31|636.65|633.01|0
1646806140000|2022-03-09 06:09:00|636.65|633.01|636.75|633.11|636.75|633.11|636.34|632.7|0
1646806150000|2022-03-09 06:09:10|636.45|632.81|636.14|632.5|636.45|632.81|636.14|632.5|0
1646806160000|2022-03-09 06:09:20|636.05|632.41|636.25|632.61|636.25|632.61|636.05|632.41|0
1646806170000|2022-03-09 06:09:30|636.05|632.41|636.05|632.41|636.25|632.61|636.05|632.41|0
1646806180000|2022-03-09 06:09:40|636.25|632.61|635.65|632.01|636.55|632.91|635.65|632.01|0
1646806190000|2022-03-09 06:09:50|635.45|631.81|635.94|632.3|635.94|632.3|635.45|631.81|0
1646806200000|2022-03-09 06:10:00|636.25|632.61|635.94|632.3|636.25|632.61|635.85|632.21|0
1646806210000|2022-03-09 06:10:10|635.85|632.21|635.65|632.01|635.85|632.21|635.65|632.01|0
1646806220000|2022-03-09 06:10:20|635.45|631.81|635.45|631.81|635.45|631.81|635.45|631.81|0
1646806230000|2022-03-09 06:10:30|635.74|632.1|634.74|631.1|635.74|632.1|634.74|631.1|0
1646806240000|2022-03-09 06:10:40|635.14|631.5|635.14|631.5|635.14|631.5|634.65|631.01|0
1646806250000|2022-03-09 06:10:50|635.05|631.41|634.65|631.01|635.14|631.5|634.65|631.01|0
1646806260000|2022-03-09 06:11:00|634.85|631.21|634.54|630.9|634.85|631.21|634.45|630.81|0
1646806270000|2022-03-09 06:11:10|634.65|631.01|634.05|630.41|634.85|631.21|633.74|630.1|0
1646806280000|2022-03-09 06:11:20|634.14|630.5|634.45|630.81|634.45|630.81|634.14|630.5|0
1646806290000|2022-03-09 06:11:30|634.54|630.9|634.45|630.81|634.54|630.9|634.45|630.81|0
1646806300000|2022-03-09 06:11:40|634.34|630.7|634.65|631.01|634.65|631.01|634.34|630.7|0
1646806310000|2022-03-09 06:11:50|634.74|631.1|635.25|631.61|635.25|631.61|634.74|631.1|0
1646806320000|2022-03-09 06:12:00|635.05|631.41|634.74|631.1|635.05|631.41|634.74|631.1|0
1646806330000|2022-03-09 06:12:10|634.65|631.01|634.54|630.9|634.65|631.01|634.54|630.9|0
1646806340000|2022-03-09 06:12:20|634.74|631.1|634.85|631.21|634.85|631.21|634.65|631.01|0
1646806350000|2022-03-09 06:12:30|634.54|630.9|634.85|631.21|634.85|631.21|634.54|630.9|0
1646806360000|2022-03-09 06:12:40|634.94|631.3|635.05|631.41|635.05|631.41|634.85|631.21|0
1646806370000|2022-03-09 06:12:50|635.45|631.81|635.74|632.1|635.85|632.21|635.45|631.81|0
1646806380000|2022-03-09 06:13:00|635.65|632.01|635.85|632.21|635.85|632.21|635.65|632.01|0
1646806390000|2022-03-09 06:13:10|635.65|632.01|635.45|631.81|635.85|632.21|635.45|631.81|0
1646806400000|2022-03-09 06:13:20|635.85|632.21|635.85|632.21|635.85|632.21|635.85|632.21|0
1646806410000|2022-03-09 06:13:30|636.25|632.61|636.85|633.21|636.85|633.21|636.25|632.61|0
1646806420000|2022-03-09 06:13:40|636.25|632.61|636.25|632.61|636.45|632.81|636.05|632.41|0
1646806430000|2022-03-09 06:13:50|636.34|632.7|636.45|632.81|636.65|633.01|636.34|632.7|0
1646806440000|2022-03-09 06:14:00|636.65|633.01|636.45|632.81|636.65|633.01|636.45|632.81|0
1646806460000|2022-03-09 06:14:20|636.25|632.61|636.05|632.41|636.25|632.61|636.05|632.41|0
1646806470000|2022-03-09 06:14:30|635.85|632.21|636.45|632.81|636.45|632.81|635.85|632.21|0
1646806480000|2022-03-09 06:14:40|636.54|632.9|636.45|632.81|636.65|633.01|636.45|632.81|0
1646806490000|2022-03-09 06:14:50|636.65|633.01|637.05|633.41|637.05|633.41|636.45|632.81|0
1646806500000|2022-03-09 06:15:00|636.45|632.81|635.65|632.01|636.45|632.81|635.65|632.01|0
1646806510000|2022-03-09 06:15:10|635.45|631.81|635.65|632.01|635.65|632.01|635.25|631.61|0
1646806520000|2022-03-09 06:15:20|635.45|631.81|635.54|631.9|635.65|632.01|635.25|631.61|0
1646806530000|2022-03-09 06:15:30|635.65|632.01|635.34|631.7|635.65|632.01|635.25|631.61|0
1646806540000|2022-03-09 06:15:40|635.25|631.61|635.45|631.81|635.45|631.81|635.25|631.61|0
1646806550000|2022-03-09 06:15:50|635.65|632.01|635.65|632.01|635.85|632.21|635.54|631.9|0
1646806560000|2022-03-09 06:16:00|635.85|632.21|635.25|631.61|635.85|632.21|635.14|631.5|0
1646806570000|2022-03-09 06:16:10|635.45|631.81|634.84|631.2|635.45|631.81|634.84|631.2|0
1646806580000|2022-03-09 06:16:20|634.64|631|634.64|631|634.84|631.2|634.64|631|0
1646806590000|2022-03-09 06:16:30|634.44|630.8|634.64|631|634.64|631|634.44|630.8|0
1646806600000|2022-03-09 06:16:40|634.54|630.9|634.64|631|634.64|631|634.54|630.9|0
1646806610000|2022-03-09 06:16:50|635.04|631.4|634.64|631|635.04|631.4|634.44|630.8|0
1646806620000|2022-03-09 06:17:00|634.24|630.6|634.24|630.6|634.24|630.6|634.24|630.6|0
1646806630000|2022-03-09 06:17:10|634.04|630.4|634.24|630.6|634.24|630.6|633.84|630.2|0
1646806640000|2022-03-09 06:17:20|634.04|630.4|634.24|630.6|634.24|630.6|634.04|630.4|0
1646806650000|2022-03-09 06:17:30|634.04|630.4|633.84|630.2|634.04|630.4|633.84|630.2|0
1646806660000|2022-03-09 06:17:40|633.64|630|633.44|629.8|633.64|630|633.34|629.7|0
1646806670000|2022-03-09 06:17:50|633.24|629.6|633.04|629.4|633.24|629.6|633.04|629.4|0
1646806680000|2022-03-09 06:18:00|633.24|629.6|633.44|629.8|633.44|629.8|633.24|629.6|0
1646806690000|2022-03-09 06:18:10|633.34|629.7|633.64|630|633.64|630|633.34|629.7|0
1646806700000|2022-03-09 06:18:20|633.74|630.1|633.64|630|633.74|630.1|633.64|630|0
1646806710000|2022-03-09 06:18:30|634.04|630.4|634.34|630.7|634.44|630.8|634.04|630.4|0
1646806720000|2022-03-09 06:18:40|634.44|630.8|634.44|630.8|634.44|630.8|634.44|630.8|0
1646806730000|2022-03-09 06:18:50|634.24|630.6|634.14|630.5|634.24|630.6|634.14|630.5|0
1646806740000|2022-03-09 06:19:00|634.24|630.6|633.54|629.9|634.24|630.6|633.54|629.9|0
1646806750000|2022-03-09 06:19:10|633.44|629.8|633.44|629.8|633.54|629.9|633.34|629.7|0
1646806760000|2022-03-09 06:19:20|633.34|629.7|633.44|629.8|633.44|629.8|633.34|629.7|0
1646806770000|2022-03-09 06:19:30|633.34|629.7|633.44|629.8|633.44|629.8|633.24|629.6|0
1646806780000|2022-03-09 06:19:40|633.64|630|634.24|630.6|634.24|630.6|633.64|630|0
1646806790000|2022-03-09 06:19:50|634.34|630.7|634.54|630.9|635.04|631.4|634.24|630.6|0
1646806800000|2022-03-09 06:20:00|634.24|630.6|633.84|630.2|634.24|630.6|633.74|630.1|0
1646806810000|2022-03-09 06:20:10|633.64|630|634.24|630.6|634.24|630.6|633.64|630|0
1646806820000|2022-03-09 06:20:20|634.04|630.4|633.64|630|634.04|630.4|633.64|630|0
1646806830000|2022-03-09 06:20:30|633.84|630.2|634.04|630.4|634.04|630.4|633.64|630|0
1646806840000|2022-03-09 06:20:40|633.84|630.2|633.44|629.8|633.84|630.2|633.44|629.8|0
1646806860000|2022-03-09 06:21:00|633.04|629.4|632.64|629|633.04|629.4|632.64|629|0
1646806870000|2022-03-09 06:21:10|632.44|628.8|632.84|629.2|632.84|629.2|632.44|628.8|0
1646806880000|2022-03-09 06:21:20|632.44|628.8|632.44|628.8|632.44|628.8|632.44|628.8|0
1646806890000|2022-03-09 06:21:30|632.34|628.7|632.64|629|632.64|629|632.34|628.7|0
1646806900000|2022-03-09 06:21:40|632.44|628.8|632.64|629|632.64|629|632.44|628.8|0
1646806910000|2022-03-09 06:21:50|632.84|629.2|633.14|629.5|633.14|629.5|632.84|629.2|0
1646806920000|2022-03-09 06:22:00|633.34|629.7|633.34|629.7|633.64|630|633.14|629.5|0
1646806930000|2022-03-09 06:22:10|633.64|630|634.04|630.4|634.04|630.4|633.44|629.8|0
1646806940000|2022-03-09 06:22:20|633.64|630|633.54|629.9|633.84|630.2|633.54|629.9|0
1646806950000|2022-03-09 06:22:30|633.64|630|633.64|630|633.64|630|633.54|629.9|0
1646806960000|2022-03-09 06:22:40|633.94|630.3|633.44|629.8|633.94|630.3|633.44|629.8|0
1646806970000|2022-03-09 06:22:50|633.64|630|633.64|630|633.64|630|633.44|629.8|0
1646806980000|2022-03-09 06:23:00|633.84|630.2|633.54|629.9|633.84|630.2|633.54|629.9|0
1646806990000|2022-03-09 06:23:10|634.24|630.6|634.54|630.9|634.54|630.9|634.24|630.6|0
1646807000000|2022-03-09 06:23:20|634.64|631|635.44|631.8|635.44|631.8|634.64|631|0
1646807010000|2022-03-09 06:23:30|635.24|631.6|635.14|631.5|635.44|631.8|635.14|631.5|0
1646807020000|2022-03-09 06:23:40|635.24|631.6|635.44|631.8|635.54|631.9|635.24|631.6|0
1646807030000|2022-03-09 06:23:50|635.24|631.6|635.64|632|635.64|632|635.24|631.6|0
1646807040000|2022-03-09 06:24:00|635.44|631.8|635.54|631.9|635.64|632|635.44|631.8|0
1646807050000|2022-03-09 06:24:10|635.74|632.1|635.64|632|635.74|632.1|635.54|631.9|0
1646807060000|2022-03-09 06:24:20|635.74|632.1|635.84|632.2|635.94|632.3|635.64|632|0
1646807070000|2022-03-09 06:24:30|636.34|632.7|636.24|632.6|636.34|632.7|636.24|632.6|0
1646807080000|2022-03-09 06:24:40|636.34|632.7|636.44|632.8|636.54|632.9|636.34|632.7|0
1646807090000|2022-03-09 06:24:50|636.74|633.1|636.74|633.1|636.85|633.21|636.64|633|0
1646807100000|2022-03-09 06:25:00|636.85|633.21|636.85|633.21|636.85|633.21|636.64|633|0
1646807110000|2022-03-09 06:25:10|637.05|633.41|636.64|633|637.05|633.41|636.64|633|0
1646807120000|2022-03-09 06:25:20|636.85|633.21|636.64|633|636.85|633.21|636.64|633|0
1646807130000|2022-03-09 06:25:30|636.74|633.1|637.05|633.41|637.05|633.41|636.74|633.1|0
1646807140000|2022-03-09 06:25:40|637.34|633.7|637.65|634.01|637.65|634.01|637.34|633.7|0
1646807150000|2022-03-09 06:25:50|637.45|633.81|637.45|633.81|637.45|633.81|637.25|633.61|0
1646807160000|2022-03-09 06:26:00|637.25|633.61|637.34|633.7|637.34|633.7|637.25|633.61|0
1646807170000|2022-03-09 06:26:10|637.65|634.01|637.45|633.81|637.65|634.01|637.45|633.81|0
1646807180000|2022-03-09 06:26:20|637.54|633.9|637.54|633.9|637.65|634.01|637.54|633.9|0
1646807190000|2022-03-09 06:26:30|637.65|634.01|637.85|634.21|637.85|634.21|637.54|633.9|0
1646807200000|2022-03-09 06:26:40|638.35|634.71|638.25|634.61|638.65|635.01|638.25|634.61|0
1646807210000|2022-03-09 06:26:50|638.14|634.5|638.45|634.81|638.45|634.81|638.14|634.5|0
1646807220000|2022-03-09 06:27:00|638.25|634.61|638.25|634.61|638.45|634.81|638.25|634.61|0
1646807230000|2022-03-09 06:27:10|637.85|634.21|636.64|633|637.85|634.21|636.64|633|0
1646807240000|2022-03-09 06:27:20|637.45|633.81|637.45|633.81|637.45|633.81|637.45|633.81|0
1646807250000|2022-03-09 06:27:30|637.25|633.61|637.25|633.61|637.34|633.7|637.25|633.61|0
1646807260000|2022-03-09 06:27:40|637.05|633.41|637.05|633.41|637.05|633.41|637.05|633.41|0
1646807270000|2022-03-09 06:27:50|636.94|633.3|636.94|633.3|637.14|633.5|636.94|633.3|0
1646807280000|2022-03-09 06:28:00|637.14|633.5|637.25|633.61|637.25|633.61|636.64|633|0
1646807290000|2022-03-09 06:28:10|637.04|633.4|636.84|633.2|637.04|633.4|636.84|633.2|0
1646807300000|2022-03-09 06:28:20|636.94|633.3|637.25|633.61|637.25|633.61|636.94|633.3|0
1646807310000|2022-03-09 06:28:30|637.04|633.4|636.84|633.2|637.04|633.4|636.64|633|0
1646807320000|2022-03-09 06:28:40|637.04|633.4|637.25|633.61|637.25|633.61|637.04|633.4|0
1646807330000|2022-03-09 06:28:50|636.44|632.8|636.44|632.8|636.44|632.8|636.44|632.8|0
1646807340000|2022-03-09 06:29:00|636.64|633|636.34|632.7|636.64|633|636.34|632.7|0
1646807350000|2022-03-09 06:29:10|636.44|632.8|636.04|632.4|636.44|632.8|636.04|632.4|0
1646807360000|2022-03-09 06:29:20|635.74|632.1|636.04|632.4|636.04|632.4|635.74|632.1|0
1646807370000|2022-03-09 06:29:30|635.94|632.3|636.04|632.4|636.04|632.4|635.84|632.2|0
1646807380000|2022-03-09 06:29:40|635.84|632.2|634.64|631|635.84|632.2|634.64|631|0
1646807390000|2022-03-09 06:29:50|634.74|631.1|634.74|631.1|634.74|631.1|634.64|631|0
1646807400000|2022-03-09 06:30:00|634.64|631|634.04|630.4|634.64|631|634.04|630.4|0
1646807410000|2022-03-09 06:30:10|634.44|630.8|634.44|630.8|634.64|631|634.44|630.8|0
1646807420000|2022-03-09 06:30:20|634.24|630.6|634.84|631.2|635.14|631.5|634.24|630.6|0
1646807430000|2022-03-09 06:30:30|635.04|631.4|635.24|631.6|635.34|631.7|635.04|631.4|0
1646807440000|2022-03-09 06:30:40|635.04|631.4|635.14|631.5|635.14|631.5|635.04|631.4|0
1646807450000|2022-03-09 06:30:50|635.04|631.4|635.24|631.6|635.24|631.6|635.04|631.4|0
1646807460000|2022-03-09 06:31:00|635.54|631.9|635.64|632|635.64|632|635.34|631.7|0
1646807470000|2022-03-09 06:31:10|635.54|631.9|635.44|631.8|635.74|632.1|635.44|631.8|0
1646807480000|2022-03-09 06:31:20|635.94|632.3|635.84|632.2|635.94|632.3|635.84|632.2|0
1646807490000|2022-03-09 06:31:30|635.94|632.3|637.14|633.5|637.14|633.5|635.94|632.3|0
1646807500000|2022-03-09 06:31:40|637.24|633.6|636.94|633.3|637.24|633.6|636.84|633.2|0
1646807510000|2022-03-09 06:31:50|637.04|633.4|637.04|633.4|637.04|633.4|637.04|633.4|0
1646807530000|2022-03-09 06:32:10|636.94|633.3|635.64|632|636.94|633.3|635.64|632|0
1646807540000|2022-03-09 06:32:20|636.24|632.6|636.34|632.7|636.44|632.8|636.04|632.4|0
1646807550000|2022-03-09 06:32:30|636.44|632.8|636.14|632.5|636.44|632.8|636.14|632.5|0
1646807560000|2022-03-09 06:32:40|635.84|632.2|636.04|632.4|636.04|632.4|635.84|632.2|0
1646807570000|2022-03-09 06:32:50|635.74|632.1|635.44|631.8|635.74|632.1|635.44|631.8|0
1646807580000|2022-03-09 06:33:00|634.84|631.2|634.84|631.2|635.24|631.6|634.84|631.2|0
1646807590000|2022-03-09 06:33:10|634.74|631.1|633.84|630.2|634.74|631.1|633.84|630.2|0
1646807600000|2022-03-09 06:33:20|634.04|630.4|633.84|630.2|634.04|630.4|633.84|630.2|0
1646807610000|2022-03-09 06:33:30|633.53|629.89|633.44|629.8|633.53|629.89|633.44|629.8|0
1646807620000|2022-03-09 06:33:40|633.04|629.4|633.24|629.6|633.24|629.6|633.04|629.4|0
1646807630000|2022-03-09 06:33:50|633.04|629.4|633.13|629.49|633.24|629.6|633.04|629.4|0
1646807640000|2022-03-09 06:34:00|633.33|629.69|633.64|630|633.84|630.2|633.33|629.69|0
1646807650000|2022-03-09 06:34:10|632.84|629.2|632.24|628.6|632.84|629.2|632.24|628.6|0
1646807660000|2022-03-09 06:34:20|632.14|628.5|631.44|627.8|632.14|628.5|631.44|627.8|0
1646807670000|2022-03-09 06:34:30|631.34|627.7|631.24|627.6|631.34|627.7|631.04|627.4|0
1646807680000|2022-03-09 06:34:40|631.04|627.4|631.24|627.6|631.24|627.6|631.04|627.4|0
1646807690000|2022-03-09 06:34:50|631.04|627.4|631.24|627.6|631.24|627.6|630.94|627.3|0
1646807700000|2022-03-09 06:35:00|631.04|627.4|631.24|627.6|631.24|627.6|631.04|627.4|0
1646807710000|2022-03-09 06:35:10|631.14|627.5|631.24|627.6|631.24|627.6|631.14|627.5|0
1646807720000|2022-03-09 06:35:20|630.74|627.1|630.14|626.5|630.74|627.1|630.14|626.5|0
1646807730000|2022-03-09 06:35:30|629.84|626.2|629.34|625.7|629.84|626.2|629.14|625.5|0
1646807740000|2022-03-09 06:35:40|629.94|626.3|629.64|626|629.94|626.3|629.24|625.6|0
1646807750000|2022-03-09 06:35:50|629.74|626.1|629.64|626|629.74|626.1|629.64|626|0
1646807760000|2022-03-09 06:36:00|629.94|626.3|629.94|626.3|630.04|626.4|629.94|626.3|0
1646807770000|2022-03-09 06:36:10|629.84|626.2|628.65|625.01|629.84|626.2|628.65|625.01|0
1646807780000|2022-03-09 06:36:20|629.34|625.7|630.14|626.5|630.14|626.5|629.05|625.41|0
1646807790000|2022-03-09 06:36:30|630.24|626.6|630.64|627|630.64|627|630.24|626.6|0
1646807800000|2022-03-09 06:36:40|630.74|627.1|631.64|628|631.64|628|630.74|627.1|0
1646807810000|2022-03-09 06:36:50|631.24|627.6|631.34|627.7|631.34|627.7|631.04|627.4|0
1646807820000|2022-03-09 06:37:00|631.44|627.8|631.54|627.9|631.64|628|631.44|627.8|0
1646807830000|2022-03-09 06:37:10|630.54|626.9|630.64|627|630.64|627|630.44|626.8|0
1646807840000|2022-03-09 06:37:20|631.24|627.6|631.04|627.4|631.24|627.6|630.84|627.2|0
1646807850000|2022-03-09 06:37:30|631.64|628|631.64|628|631.73|628.09|631.44|627.8|0
1646807860000|2022-03-09 06:37:40|631.44|627.8|632.04|628.4|632.04|628.4|631.44|627.8|0
1646807870000|2022-03-09 06:37:50|632.13|628.49|631.84|628.2|632.24|628.6|631.84|628.2|0
1646807880000|2022-03-09 06:38:00|631.64|628|632.24|628.6|632.24|628.6|631.64|628|0
1646807890000|2022-03-09 06:38:10|632.13|628.49|632.44|628.8|632.44|628.8|632.13|628.49|0
1646807900000|2022-03-09 06:38:20|632.64|629|631.93|628.29|632.64|629|631.93|628.29|0
1646807910000|2022-03-09 06:38:30|631.84|628.2|631.84|628.2|632.04|628.4|631.84|628.2|0
1646807920000|2022-03-09 06:38:40|632.33|628.69|632.53|628.89|632.53|628.89|632.24|628.6|0
1646807930000|2022-03-09 06:38:50|632.44|628.8|632.64|629|632.64|629|632.44|628.8|0
1646807940000|2022-03-09 06:39:00|633.04|629.4|634.84|631.2|634.84|631.2|632.84|629.2|0
1646807950000|2022-03-09 06:39:10|634.53|630.89|634.73|631.09|634.84|631.2|634.53|630.89|0
1646807960000|2022-03-09 06:39:20|634.84|631.2|635.44|631.8|635.53|631.89|634.64|631|0
1646807970000|2022-03-09 06:39:30|636.34|632.7|636.54|632.9|636.54|632.9|636.04|632.4|0
1646807980000|2022-03-09 06:39:40|636.44|632.8|636.54|632.9|636.54|632.9|636.44|632.8|0
1646807990000|2022-03-09 06:39:50|636.64|633|637.04|633.4|637.04|633.4|636.64|633|0
1646808000000|2022-03-09 06:40:00|636.84|633.2|637.64|634|637.64|634|636.84|633.2|0
1646808010000|2022-03-09 06:40:10|637.94|634.3|637.64|634|638.04|634.4|637.64|634|0
1646808020000|2022-03-09 06:40:20|638.04|634.4|637.84|634.2|638.04|634.4|637.84|634.2|0
1646808030000|2022-03-09 06:40:30|638.14|634.5|638.04|634.4|638.24|634.6|638.04|634.4|0
1646808040000|2022-03-09 06:40:40|638.24|634.6|638.04|634.4|638.24|634.6|638.04|634.4|0
1646808050000|2022-03-09 06:40:50|638.45|634.81|639.65|636.01|639.65|636.01|638.45|634.81|0
1646808060000|2022-03-09 06:41:00|639.85|636.21|639.05|635.41|639.85|636.21|639.05|635.41|0
1646808070000|2022-03-09 06:41:10|639.25|635.61|638.94|635.3|639.25|635.61|638.85|635.21|0
1646808080000|2022-03-09 06:41:20|638.85|635.21|638.74|635.1|639.05|635.41|638.65|635.01|0
1646808090000|2022-03-09 06:41:30|638.45|634.81|638.24|634.6|638.45|634.81|638.24|634.6|0
1646808100000|2022-03-09 06:41:40|638.04|634.4|638.24|634.6|638.24|634.6|638.04|634.4|0
1646808110000|2022-03-09 06:41:50|638.14|634.5|637.24|633.6|638.14|634.5|637.24|633.6|0
1646808120000|2022-03-09 06:42:00|637.14|633.5|637.24|633.6|637.64|634|637.14|633.5|0
1646808130000|2022-03-09 06:42:10|637.64|634|637.04|633.4|637.64|634|637.04|633.4|0
1646808140000|2022-03-09 06:42:20|637.84|634.2|637.44|633.8|637.84|634.2|637.44|633.8|0
1646808150000|2022-03-09 06:42:30|637.24|633.6|637.24|633.6|637.24|633.6|637.04|633.4|0
1646808160000|2022-03-09 06:42:40|637.44|633.8|637.64|634|637.64|634|637.44|633.8|0
1646808170000|2022-03-09 06:42:50|637.44|633.8|637.34|633.7|637.64|634|637.34|633.7|0
1646808180000|2022-03-09 06:43:00|637.44|633.8|637.44|633.8|637.44|633.8|637.44|633.8|0
1646808190000|2022-03-09 06:43:10|637.34|633.7|637.44|633.8|637.64|634|637.24|633.6|0
1646808200000|2022-03-09 06:43:20|637.24|633.6|636.64|633|637.24|633.6|636.64|633|0
1646808210000|2022-03-09 06:43:30|636.74|633.1|638.24|634.6|638.24|634.6|636.64|633|0
1646808220000|2022-03-09 06:43:40|637.94|634.3|637.84|634.2|638.04|634.4|637.84|634.2|0
1646808230000|2022-03-09 06:43:50|638.04|634.4|638.44|634.8|638.44|634.8|638.04|634.4|0
1646808240000|2022-03-09 06:44:00|638.24|634.6|638.65|635.01|638.65|635.01|638.04|634.4|0
1646808250000|2022-03-09 06:44:10|638.74|635.1|639.05|635.41|639.45|635.81|638.74|635.1|0
1646808260000|2022-03-09 06:44:20|638.94|635.3|639.05|635.41|639.05|635.41|638.85|635.21|0
1646808270000|2022-03-09 06:44:30|638.94|635.3|638.74|635.1|638.94|635.3|638.74|635.1|0
1646808280000|2022-03-09 06:44:40|638.65|635.01|638.44|634.8|638.85|635.21|638.44|634.8|0
1646808290000|2022-03-09 06:44:50|638.65|635.01|638.24|634.6|638.65|635.01|638.24|634.6|0
1646808300000|2022-03-09 06:45:00|638.34|634.7|638.85|635.21|638.85|635.21|638.34|634.7|0
1646808310000|2022-03-09 06:45:10|638.54|634.9|638.04|634.4|638.54|634.9|637.94|634.3|0
1646808320000|2022-03-09 06:45:20|637.84|634.2|638.24|634.6|638.24|634.6|637.64|634|0
1646808330000|2022-03-09 06:45:30|638.04|634.4|638.24|634.6|638.24|634.6|638.04|634.4|0
1646808340000|2022-03-09 06:45:40|638.04|634.4|638.14|634.5|638.14|634.5|638.04|634.4|0
1646808350000|2022-03-09 06:45:50|637.94|634.3|638.24|634.6|638.24|634.6|637.84|634.2|0
1646808360000|2022-03-09 06:46:00|638.04|634.4|637.84|634.2|638.04|634.4|637.74|634.1|0
1646808370000|2022-03-09 06:46:10|638.04|634.4|637.84|634.2|638.24|634.6|637.84|634.2|0
1646808380000|2022-03-09 06:46:20|638.04|634.4|638.85|635.21|638.85|635.21|638.04|634.4|0
1646808390000|2022-03-09 06:46:30|639.05|635.41|638.85|635.21|639.05|635.41|638.44|634.8|0
1646808400000|2022-03-09 06:46:40|638.44|634.8|638.85|635.21|638.85|635.21|638.34|634.7|0
1646808410000|2022-03-09 06:46:50|638.74|635.1|638.85|635.21|638.85|635.21|638.44|634.8|0
1646808420000|2022-03-09 06:47:00|638.74|635.1|638.85|635.21|638.85|635.21|638.74|635.1|0
1646808430000|2022-03-09 06:47:10|638.64|635|638.44|634.8|638.64|635|638.44|634.8|0
1646808440000|2022-03-09 06:47:20|638.14|634.5|637.64|634|638.24|634.6|637.44|633.8|0
1646808450000|2022-03-09 06:47:30|637.44|633.8|637.24|633.6|637.84|634.2|637.24|633.6|0
1646808460000|2022-03-09 06:47:40|637.34|633.7|637.54|633.9|637.64|634|637.34|633.7|0
1646808470000|2022-03-09 06:47:50|637.84|634.2|637.64|634|637.84|634.2|637.64|634|0
1646808480000|2022-03-09 06:48:00|637.44|633.8|638.44|634.8|638.44|634.8|637.44|633.8|0
1646808490000|2022-03-09 06:48:10|637.84|634.2|637.44|633.8|638.14|634.5|637.44|633.8|0
1646808500000|2022-03-09 06:48:20|637.24|633.6|637.24|633.6|637.24|633.6|637.24|633.6|0
1646808520000|2022-03-09 06:48:40|636.93|633.29|636.64|633|636.93|633.29|636.53|632.89|0
1646808530000|2022-03-09 06:48:50|636.84|633.2|637.04|633.4|637.04|633.4|636.84|633.2|0
1646808540000|2022-03-09 06:49:00|636.84|633.2|636.64|633|636.84|633.2|636.64|633|0
1646808550000|2022-03-09 06:49:10|636.53|632.89|636.53|632.89|636.53|632.89|636.53|632.89|0
1646808560000|2022-03-09 06:49:20|639.54|635.9|639.65|636.01|640.25|636.61|639.54|635.9|0
1646808570000|2022-03-09 06:49:30|640.05|636.41|640.25|636.61|640.25|636.61|639.85|636.21|0
1646808580000|2022-03-09 06:49:40|640.15|636.51|639.95|636.31|640.15|636.51|639.95|636.31|0
1646808590000|2022-03-09 06:49:50|640.15|636.51|640.05|636.41|640.65|637.01|640.05|636.41|0
1646808600000|2022-03-09 06:50:00|640.25|636.61|639.65|636.01|640.25|636.61|639.25|635.61|0
1646808610000|2022-03-09 06:50:10|637.64|634|638.04|634.4|638.24|634.6|637.64|634|0
1646808620000|2022-03-09 06:50:20|637.64|634|637.64|634|637.64|634|637.64|634|0
1646808630000|2022-03-09 06:50:30|637.84|634.2|637.64|634|637.84|634.2|637.64|634|0
1646808640000|2022-03-09 06:50:40|637.44|633.8|637.04|633.4|637.44|633.8|637.04|633.4|0
1646808650000|2022-03-09 06:50:50|636.84|633.2|636.84|633.2|637.04|633.4|636.84|633.2|0
1646808660000|2022-03-09 06:51:00|636.24|632.6|635.84|632.2|636.24|632.6|635.84|632.2|0
1646808670000|2022-03-09 06:51:10|635.73|632.09|635.23|631.59|635.73|632.09|635.23|631.59|0
1646808680000|2022-03-09 06:51:20|635.03|631.39|635.13|631.49|635.23|631.59|635.03|631.39|0
1646808690000|2022-03-09 06:51:30|634.83|631.19|634.63|630.99|635.13|631.49|634.63|630.99|0
1646808700000|2022-03-09 06:51:40|634.83|631.19|635.23|631.59|635.43|631.79|634.83|631.19|0
1646808710000|2022-03-09 06:51:50|635.43|631.79|635.33|631.69|635.43|631.79|635.33|631.69|0
1646808720000|2022-03-09 06:52:00|634.83|631.19|634.83|631.19|634.83|631.19|634.83|631.19|0
1646808730000|2022-03-09 06:52:10|634.63|630.99|634.83|631.19|634.83|631.19|634.63|630.99|0
1646808750000|2022-03-09 06:52:30|634.63|630.99|634.83|631.19|634.83|631.19|634.63|630.99|0
1646808760000|2022-03-09 06:52:40|634.63|630.99|633.53|629.89|634.63|630.99|633.53|629.89|0
1646808770000|2022-03-09 06:52:50|633.23|629.59|632.13|628.49|633.23|629.59|632.13|628.49|0
1646808780000|2022-03-09 06:53:00|632.33|628.69|632.03|628.39|632.33|628.69|632.03|628.39|0
1646808790000|2022-03-09 06:53:10|631.83|628.19|632.03|628.39|632.03|628.39|631.63|627.99|0
1646808800000|2022-03-09 06:53:20|632.23|628.59|632.43|628.79|632.43|628.79|632.23|628.59|0
1646808810000|2022-03-09 06:53:30|632.83|629.19|632.83|629.19|633.03|629.39|632.83|629.19|0
1646808820000|2022-03-09 06:53:40|632.33|628.69|632.83|629.19|632.83|629.19|632.23|628.59|0
1646808830000|2022-03-09 06:53:50|633.03|629.39|633.13|629.49|633.33|629.69|633.03|629.39|0
1646808840000|2022-03-09 06:54:00|633.43|629.79|633.13|629.49|633.43|629.79|633.13|629.49|0
1646808850000|2022-03-09 06:54:10|633.23|629.59|633.43|629.79|633.43|629.79|633.23|629.59|0
1646808860000|2022-03-09 06:54:20|633.53|629.89|633.13|629.49|633.53|629.89|633.03|629.39|0
1646808870000|2022-03-09 06:54:30|632.83|629.19|632.83|629.19|633.03|629.39|632.83|629.19|0
1646808880000|2022-03-09 06:54:40|633.23|629.59|633.13|629.49|633.23|629.59|632.93|629.29|0
1646808890000|2022-03-09 06:54:50|633.23|629.59|633.73|630.09|633.73|630.09|633.23|629.59|0
1646808900000|2022-03-09 06:55:00|634.43|630.79|634.03|630.39|634.43|630.79|634.03|630.39|0
1646808910000|2022-03-09 06:55:10|633.83|630.19|633.83|630.19|633.83|630.19|633.83|630.19|0
1646808920000|2022-03-09 06:55:20|633.93|630.29|634.03|630.39|634.03|630.39|633.93|630.29|0
1646808930000|2022-03-09 06:55:30|633.93|630.29|633.73|630.09|634.13|630.49|633.73|630.09|0
1646808940000|2022-03-09 06:55:40|633.53|629.89|634.03|630.39|634.03|630.39|633.53|629.89|0
1646808950000|2022-03-09 06:55:50|633.43|629.79|633.23|629.59|633.43|629.79|633.23|629.59|0
1646808960000|2022-03-09 06:56:00|633.03|629.39|632.83|629.19|633.23|629.59|632.83|629.19|0
1646808970000|2022-03-09 06:56:10|633.23|629.59|632.63|628.99|633.23|629.59|632.63|628.99|0
1646808980000|2022-03-09 06:56:20|632.83|629.19|632.93|629.29|632.93|629.29|632.63|628.99|0
1646808990000|2022-03-09 06:56:30|633.03|629.39|633.73|630.09|633.73|630.09|633.03|629.39|0
1646809000000|2022-03-09 06:56:40|633.63|629.99|633.73|630.09|633.73|630.09|633.63|629.99|0
1646809010000|2022-03-09 06:56:50|633.83|630.19|633.43|629.79|633.83|630.19|633.33|629.69|0
1646809020000|2022-03-09 06:57:00|633.03|629.39|632.63|628.99|633.03|629.39|632.63|628.99|0
1646809030000|2022-03-09 06:57:10|632.83|629.19|632.63|628.99|632.83|629.19|632.63|628.99|0
1646809040000|2022-03-09 06:57:20|632.83|629.19|632.73|629.09|632.83|629.19|632.63|628.99|0
1646809050000|2022-03-09 06:57:30|632.83|629.19|633.03|629.39|633.03|629.39|632.83|629.19|0
1646809060000|2022-03-09 06:57:40|632.93|629.29|632.73|629.09|632.93|629.29|632.73|629.09|0
1646809070000|2022-03-09 06:57:50|633.03|629.39|632.63|628.99|633.03|629.39|632.63|628.99|0
1646809080000|2022-03-09 06:58:00|632.53|628.89|632.43|628.79|632.53|628.89|632.43|628.79|0
1646809090000|2022-03-09 06:58:10|632.13|628.49|632.23|628.59|632.23|628.59|631.83|628.19|0
1646809100000|2022-03-09 06:58:20|631.83|628.19|632.23|628.59|632.23|628.59|631.83|628.19|0
1646809110000|2022-03-09 06:58:30|632.03|628.39|631.83|628.19|632.03|628.39|631.83|628.19|0
1646809120000|2022-03-09 06:58:40|631.73|628.09|631.63|627.99|631.73|628.09|631.43|627.79|0
1646809130000|2022-03-09 06:58:50|632.03|628.39|631.73|628.09|632.03|628.39|631.73|628.09|0
1646809140000|2022-03-09 06:59:00|631.83|628.19|632.83|629.19|632.83|629.19|631.83|628.19|0
1646809150000|2022-03-09 06:59:10|633.03|629.39|633.63|629.99|633.63|629.99|633.03|629.39|0
1646809160000|2022-03-09 06:59:20|633.83|630.19|633.23|629.59|633.83|630.19|633.23|629.59|0
1646809170000|2022-03-09 06:59:30|633.03|629.39|633.03|629.39|633.13|629.49|633.03|629.39|0
1646809180000|2022-03-09 06:59:40|632.83|629.19|633.03|629.39|633.03|629.39|632.83|629.19|0
1646809190000|2022-03-09 06:59:50|633.43|629.79|633.43|629.79|633.43|629.79|633.23|629.59|0
1646809200000|2022-03-09 07:00:00|632.53|628.89|632.83|629.19|632.83|629.19|632.03|628.39|0
1646809210000|2022-03-09 07:00:10|633.03|629.39|633.23|629.59|633.23|629.59|632.63|628.99|0
1646809220000|2022-03-09 07:00:20|634.03|630.39|634.23|630.59|634.43|630.79|633.83|630.19|0
1646809230000|2022-03-09 07:00:30|634.43|630.79|635.03|631.39|635.03|631.39|634.23|630.59|0
1646809240000|2022-03-09 07:00:40|635.23|631.59|635.63|631.99|635.73|632.09|635.23|631.59|0
1646809250000|2022-03-09 07:00:50|636.03|632.39|635.83|632.19|636.03|632.39|635.83|632.19|0
1646809260000|2022-03-09 07:01:00|636.03|632.39|636.83|633.19|636.93|633.29|636.03|632.39|0
1646809270000|2022-03-09 07:01:10|637.13|633.49|637.24|633.6|637.24|633.6|637.04|633.4|0
1646809280000|2022-03-09 07:01:20|637.04|633.4|637.33|633.69|637.33|633.69|637.04|633.4|0
1646809290000|2022-03-09 07:01:30|637.44|633.8|637.04|633.4|637.44|633.8|637.04|633.4|0
1646809300000|2022-03-09 07:01:40|637.44|633.8|637.53|633.89|637.84|634.2|637.44|633.8|0
1646809310000|2022-03-09 07:01:50|637.64|634|637.44|633.8|637.64|634|637.24|633.6|0
1646809320000|2022-03-09 07:02:00|637.03|633.39|637.24|633.6|637.24|633.6|637.03|633.39|0
1646809330000|2022-03-09 07:02:10|637.73|634.09|637.64|634|637.73|634.09|637.13|633.49|0
1646809340000|2022-03-09 07:02:20|637.44|633.8|637.44|633.8|637.64|634|637.44|633.8|0
1646809350000|2022-03-09 07:02:30|638.54|634.9|639.44|635.8|639.64|636|638.54|634.9|0
1646809360000|2022-03-09 07:02:40|639.64|636|639.54|635.9|639.64|636|639.54|635.9|0
1646809370000|2022-03-09 07:02:50|639.44|635.8|639.44|635.8|639.44|635.8|639.34|635.7|0
1646809380000|2022-03-09 07:03:00|639.34|635.7|638.04|634.4|639.34|635.7|637.84|634.2|0
1646809390000|2022-03-09 07:03:10|638.24|634.6|638.04|634.4|638.24|634.6|637.84|634.2|0
1646809400000|2022-03-09 07:03:20|637.84|634.2|637.73|634.09|637.93|634.29|637.53|633.89|0
1646809410000|2022-03-09 07:03:30|637.64|634|635.93|632.29|637.64|634|635.93|632.29|0
1646809420000|2022-03-09 07:03:40|635.63|631.99|635.83|632.19|635.83|632.19|635.63|631.99|0
1646809430000|2022-03-09 07:03:50|635.73|632.09|635.43|631.79|635.73|632.09|635.43|631.79|0
1646809440000|2022-03-09 07:04:00|635.23|631.59|634.83|631.19|635.23|631.59|634.83|631.19|0
1646809450000|2022-03-09 07:04:10|634.73|631.09|635.23|631.59|635.23|631.59|634.73|631.09|0
1646809460000|2022-03-09 07:04:20|634.93|631.29|634.83|631.19|635.03|631.39|634.83|631.19|0
1646809470000|2022-03-09 07:04:30|634.63|630.99|634.53|630.89|634.63|630.99|634.53|630.89|0
1646809480000|2022-03-09 07:04:40|634.93|631.29|635.33|631.69|635.63|631.99|634.73|631.09|0
1646809490000|2022-03-09 07:04:50|635.23|631.59|634.83|631.19|635.43|631.79|634.83|631.19|0
1646809500000|2022-03-09 07:05:00|634.43|630.79|633.43|629.79|634.43|630.79|633.43|629.79|0
1646809510000|2022-03-09 07:05:10|633.33|629.69|633.13|629.49|633.33|629.69|633.03|629.39|0
1646809520000|2022-03-09 07:05:20|633.23|629.59|633.23|629.59|633.23|629.59|632.83|629.19|0
1646809530000|2022-03-09 07:05:30|633.03|629.39|631.53|627.89|633.23|629.59|631.53|627.89|0
1646809540000|2022-03-09 07:05:40|631.43|627.79|631.43|627.79|631.43|627.79|631.13|627.49|0
1646809550000|2022-03-09 07:05:50|631.93|628.29|631.93|628.29|632.03|628.39|631.93|628.29|0
1646809560000|2022-03-09 07:06:00|631.63|627.99|631.13|627.49|631.63|627.99|630.63|626.99|0
1646809570000|2022-03-09 07:06:10|631.43|627.79|631.03|627.39|631.43|627.79|631.03|627.39|0
1646809580000|2022-03-09 07:06:20|631.23|627.59|631.83|628.19|631.83|628.19|631.23|627.59|0
1646809590000|2022-03-09 07:06:30|632.23|628.59|631.63|627.99|632.23|628.59|631.63|627.99|0
1646809600000|2022-03-09 07:06:40|631.43|627.79|631.23|627.59|631.43|627.79|631.03|627.39|0
1646809610000|2022-03-09 07:06:50|630.83|627.19|630.83|627.19|630.83|627.19|630.73|627.09|0
1646809620000|2022-03-09 07:07:00|630.93|627.29|631.03|627.39|631.03|627.39|630.83|627.19|0
1646809640000|2022-03-09 07:07:20|631.13|627.49|630.63|626.99|631.13|627.49|630.63|626.99|0
1646809650000|2022-03-09 07:07:30|630.83|627.19|630.23|626.59|630.83|627.19|630.23|626.59|0
1646809660000|2022-03-09 07:07:40|629.83|626.19|629.83|626.19|629.83|626.19|629.24|625.6|0
1646809670000|2022-03-09 07:07:50|629.73|626.09|630.53|626.89|630.53|626.89|629.63|625.99|0
1646809680000|2022-03-09 07:08:00|630.63|626.99|630.43|626.79|630.63|626.99|630.23|626.59|0
1646809690000|2022-03-09 07:08:10|630.83|627.19|630.83|627.19|630.93|627.29|630.63|626.99|0
1646809700000|2022-03-09 07:08:20|631.43|627.79|630.03|626.39|631.43|627.79|630.03|626.39|0
1646809710000|2022-03-09 07:08:30|629.93|626.29|629.83|626.19|630.13|626.49|629.83|626.19|0
1646809720000|2022-03-09 07:08:40|630.23|626.59|630.63|626.99|630.63|626.99|630.03|626.39|0
1646809730000|2022-03-09 07:08:50|630.43|626.79|631.03|627.39|631.03|627.39|630.13|626.49|0
1646809740000|2022-03-09 07:09:00|630.83|627.19|630.63|626.99|630.83|627.19|630.43|626.79|0
1646809750000|2022-03-09 07:09:10|630.83|627.19|631.33|627.69|631.33|627.69|630.83|627.19|0
1646809760000|2022-03-09 07:09:20|630.73|627.09|630.73|627.09|630.83|627.19|630.73|627.09|0
1646809770000|2022-03-09 07:09:30|630.83|627.19|630.83|627.19|630.83|627.19|630.63|626.99|0
1646809780000|2022-03-09 07:09:40|630.93|627.29|631.23|627.59|631.23|627.59|630.63|626.99|0
1646809790000|2022-03-09 07:09:50|630.93|627.29|630.43|626.79|631.13|627.49|630.43|626.79|0
1646809800000|2022-03-09 07:10:00|630.23|626.59|630.33|626.69|630.33|626.69|629.83|626.19|0
1646809810000|2022-03-09 07:10:10|630.03|626.39|629.73|626.09|630.23|626.59|629.73|626.09|0
1646809820000|2022-03-09 07:10:20|630.03|626.39|629.63|625.99|630.03|626.39|629.63|625.99|0
1646809830000|2022-03-09 07:10:30|629.33|625.69|629.53|625.89|629.73|626.09|629.33|625.69|0
1646809840000|2022-03-09 07:10:40|629.43|625.79|629.63|625.99|629.73|626.09|629.43|625.79|0
1646809850000|2022-03-09 07:10:50|629.83|626.19|629.83|626.19|629.83|626.19|629.63|625.99|0
1646809860000|2022-03-09 07:11:00|629.63|625.99|629.63|625.99|629.83|626.19|629.63|625.99|0
1646809870000|2022-03-09 07:11:10|629.73|626.09|629.83|626.19|629.93|626.29|629.73|626.09|0
1646809880000|2022-03-09 07:11:20|629.63|625.99|629.63|625.99|629.83|626.19|629.63|625.99|0
1646809890000|2022-03-09 07:11:30|629.73|626.09|629.43|625.79|629.73|626.09|629.43|625.79|0
1646809900000|2022-03-09 07:11:40|629.23|625.59|629.63|625.99|629.63|625.99|629.23|625.59|0
1646809910000|2022-03-09 07:11:50|629.83|626.19|630.03|626.39|630.03|626.39|629.83|626.19|0
1646809920000|2022-03-09 07:12:00|630.23|626.59|629.43|625.79|630.23|626.59|629.43|625.79|0
1646809930000|2022-03-09 07:12:10|629.23|625.59|629.53|625.89|629.53|625.89|629.13|625.49|0
1646809940000|2022-03-09 07:12:20|629.33|625.69|631.03|627.39|631.03|627.39|629.33|625.69|0
1646809950000|2022-03-09 07:12:30|630.63|626.99|630.63|626.99|630.63|626.99|630.43|626.79|0
1646809960000|2022-03-09 07:12:40|630.83|627.19|630.83|627.19|631.23|627.59|630.83|627.19|0
1646809970000|2022-03-09 07:12:50|631.43|627.79|631.03|627.39|631.43|627.79|630.83|627.19|0
1646809980000|2022-03-09 07:13:00|630.83|627.19|631.43|627.79|631.43|627.79|630.83|627.19|0
1646809990000|2022-03-09 07:13:10|631.03|627.39|631.23|627.59|631.23|627.59|630.63|626.99|0
1646810000000|2022-03-09 07:13:20|631.03|627.39|631.03|627.39|631.03|627.39|631.03|627.39|0
1646810010000|2022-03-09 07:13:30|631.23|627.59|631.12|627.48|631.23|627.59|631.12|627.48|0
1646810020000|2022-03-09 07:13:40|631.52|627.88|631.03|627.39|631.63|627.99|631.03|627.39|0
1646810030000|2022-03-09 07:13:50|630.83|627.19|630.63|626.99|630.83|627.19|630.63|626.99|0
1646810040000|2022-03-09 07:14:00|630.53|626.89|629.13|625.49|630.53|626.89|628.73|625.09|0
1646810050000|2022-03-09 07:14:10|629.33|625.69|628.83|625.19|629.33|625.69|628.83|625.19|0
1646810060000|2022-03-09 07:14:20|628.73|625.09|630.03|626.39|630.03|626.39|628.73|625.09|0
1646810070000|2022-03-09 07:14:30|630.33|626.69|631.03|627.39|631.03|627.39|630.33|626.69|0
1646810080000|2022-03-09 07:14:40|631.43|627.79|630.83|627.19|631.43|627.79|630.83|627.19|0
1646810090000|2022-03-09 07:14:50|630.63|626.99|630.43|626.79|630.63|626.99|630.43|626.79|0
1646810100000|2022-03-09 07:15:00|630.63|626.99|629.93|626.29|630.63|626.99|629.23|625.59|0
1646810110000|2022-03-09 07:15:10|629.63|625.99|629.43|625.79|629.63|625.99|629.43|625.79|0
1646810120000|2022-03-09 07:15:20|629.03|625.39|628.83|625.19|629.03|625.39|628.83|625.19|0
1646810130000|2022-03-09 07:15:30|629.23|625.59|628.24|624.6|629.73|626.09|628.24|624.6|0
1646810140000|2022-03-09 07:15:40|629.03|625.39|629.73|626.09|629.73|626.09|629.03|625.39|0
1646810150000|2022-03-09 07:15:50|630.13|626.49|630.53|626.89|630.53|626.89|630.13|626.49|0
1646810160000|2022-03-09 07:16:00|629.43|625.79|629.03|625.39|629.73|626.09|629.03|625.39|0
1646810170000|2022-03-09 07:16:10|628.83|625.19|628.33|624.69|628.83|625.19|628.33|624.69|0
1646810180000|2022-03-09 07:16:20|627.93|624.29|628.24|624.6|628.33|624.69|627.54|623.9|0
1646810190000|2022-03-09 07:16:30|627.84|624.2|628.13|624.49|628.13|624.49|627.84|624.2|0
1646810200000|2022-03-09 07:16:40|627.73|624.09|627.84|624.2|627.84|624.2|627.73|624.09|0
1646810210000|2022-03-09 07:16:50|628.44|624.8|628.63|624.99|628.63|624.99|628.13|624.49|0
1646810220000|2022-03-09 07:17:00|628.24|624.6|628.44|624.8|628.83|625.19|628.13|624.49|0
1646810230000|2022-03-09 07:17:10|628.83|625.19|628.63|624.99|628.83|625.19|628.24|624.6|0
1646810240000|2022-03-09 07:17:20|627.84|624.2|628.44|624.8|628.63|624.99|627.84|624.2|0
1646810250000|2022-03-09 07:17:30|628.83|625.19|628.63|624.99|628.83|625.19|628.44|624.8|0
1646810260000|2022-03-09 07:17:40|628.44|624.8|628.63|624.99|628.63|624.99|628.24|624.6|0
1646810270000|2022-03-09 07:17:50|628.44|624.8|628.63|624.99|628.63|624.99|628.44|624.8|0
1646810280000|2022-03-09 07:18:00|628.33|624.69|627.84|624.2|628.33|624.69|627.84|624.2|0
1646810290000|2022-03-09 07:18:10|627.93|624.29|628.04|624.4|628.24|624.6|627.93|624.29|0
1646810300000|2022-03-09 07:18:20|628.24|624.6|627.84|624.2|628.24|624.6|627.84|624.2|0
1646810310000|2022-03-09 07:18:30|627.44|623.8|627.84|624.2|627.84|624.2|627.44|623.8|0
1646810320000|2022-03-09 07:18:40|627.73|624.09|627.24|623.6|627.73|624.09|627.24|623.6|0
1646810330000|2022-03-09 07:18:50|627.44|623.8|627.34|623.7|627.44|623.8|626.84|623.2|0
1646810340000|2022-03-09 07:19:00|627.24|623.6|627.44|623.8|627.73|624.09|627.24|623.6|0
1646810350000|2022-03-09 07:19:10|627.53|623.89|627.34|623.7|627.53|623.89|627.04|623.4|0
1646810360000|2022-03-09 07:19:20|627.24|623.6|626.94|623.3|627.44|623.8|626.94|623.3|0
1646810370000|2022-03-09 07:19:30|626.84|623.2|626.74|623.1|626.94|623.3|626.74|623.1|0
1646810380000|2022-03-09 07:19:40|626.84|623.2|626.64|623|626.94|623.3|626.64|623|0
1646810390000|2022-03-09 07:19:50|626.44|622.8|626.74|623.1|627.14|623.5|626.44|622.8|0
1646810400000|2022-03-09 07:20:00|626.54|622.9|626.54|622.9|626.74|623.1|626.44|622.8|0
1646810410000|2022-03-09 07:20:10|626.44|622.8|627.04|623.4|627.04|623.4|626.44|622.8|0
1646810420000|2022-03-09 07:20:20|627.24|623.6|627.24|623.6|627.33|623.69|627.14|623.5|0
1646810430000|2022-03-09 07:20:30|626.84|623.2|627.04|623.4|627.04|623.4|626.34|622.7|0
1646810440000|2022-03-09 07:20:40|626.84|623.2|625.94|622.3|626.84|623.2|625.94|622.3|0
1646810450000|2022-03-09 07:20:50|626.24|622.6|627.04|623.4|627.04|623.4|626.24|622.6|0
1646810460000|2022-03-09 07:21:00|626.74|623.1|626.24|622.6|626.74|623.1|625.85|622.21|0
1646810470000|2022-03-09 07:21:10|626.54|622.9|626.34|622.7|626.74|623.1|626.34|622.7|0
1646810480000|2022-03-09 07:21:20|626.54|622.9|626.54|622.9|626.84|623.2|626.54|622.9|0
1646810490000|2022-03-09 07:21:30|626.74|623.1|627.33|623.69|627.33|623.69|626.74|623.1|0
1646810500000|2022-03-09 07:21:40|627.14|623.5|627.44|623.8|627.44|623.8|627.04|623.4|0
1646810510000|2022-03-09 07:21:50|626.94|623.3|627.14|623.5|627.14|623.5|626.84|623.2|0
1646810520000|2022-03-09 07:22:00|627.24|623.6|626.94|623.3|627.33|623.69|626.84|623.2|0
1646810530000|2022-03-09 07:22:10|626.84|623.2|626.64|623|626.84|623.2|626.64|623|0
1646810540000|2022-03-09 07:22:20|626.54|622.9|626.44|622.8|626.74|623.1|626.44|622.8|0
1646810550000|2022-03-09 07:22:30|626.14|622.5|626.54|622.9|626.54|622.9|626.14|622.5|0
1646810560000|2022-03-09 07:22:40|626.34|622.7|626.84|623.2|626.84|623.2|626.24|622.6|0
1646810570000|2022-03-09 07:22:50|627.04|623.4|627.14|623.5|627.14|623.5|627.04|623.4|0
1646810580000|2022-03-09 07:23:00|627.24|623.6|626.84|623.2|627.24|623.6|626.64|623|0
1646810590000|2022-03-09 07:23:10|627.04|623.4|626.64|623|627.04|623.4|626.44|622.8|0
1646810600000|2022-03-09 07:23:20|626.54|622.9|626.34|622.7|626.94|623.3|626.34|622.7|0
1646810610000|2022-03-09 07:23:30|626.04|622.4|626.24|622.6|626.24|622.6|625.85|622.21|0
1646810620000|2022-03-09 07:23:40|626.44|622.8|626.14|622.5|626.54|622.9|626.14|622.5|0
1646810630000|2022-03-09 07:23:50|625.94|622.3|625.85|622.21|625.94|622.3|625.74|622.1|0
1646810640000|2022-03-09 07:24:00|625.74|622.1|624.85|621.21|625.74|622.1|624.85|621.21|0
1646810650000|2022-03-09 07:24:10|625.34|621.7|624.95|621.31|625.34|621.7|624.95|621.31|0
1646810660000|2022-03-09 07:24:20|625.15|621.51|625.05|621.41|625.15|621.51|624.95|621.31|0
1646810670000|2022-03-09 07:24:30|625.34|621.7|625.15|621.51|625.34|621.7|625.15|621.51|0
1646810680000|2022-03-09 07:24:40|625.85|622.21|624.95|621.31|625.85|622.21|624.95|621.31|0
1646810690000|2022-03-09 07:24:50|624.85|621.21|625.15|621.51|625.25|621.61|624.85|621.21|0
1646810700000|2022-03-09 07:25:00|625.65|622.01|625.54|621.9|625.65|622.01|625.34|621.7|0
1646810710000|2022-03-09 07:25:10|625.74|622.1|625.05|621.41|625.74|622.1|625.05|621.41|0
1646810720000|2022-03-09 07:25:20|625.15|621.51|624.75|621.11|625.15|621.51|624.75|621.11|0
1646810730000|2022-03-09 07:25:30|624.55|620.91|625.15|621.51|625.15|621.51|624.55|620.91|0
1646810740000|2022-03-09 07:25:40|623.36|619.72|623.86|620.22|624.15|620.51|623.16|619.52|0
1646810750000|2022-03-09 07:25:50|624.55|620.91|624.15|620.51|624.75|621.11|624.06|620.42|0
1646810760000|2022-03-09 07:26:00|624.45|620.81|624.15|620.51|624.45|620.81|624.06|620.42|0
1646810770000|2022-03-09 07:26:10|623.66|620.02|622.56|618.92|623.66|620.02|622.56|618.92|0
1646810780000|2022-03-09 07:26:20|622.37|618.73|621.77|618.13|622.56|618.92|621.77|618.13|0
1646810790000|2022-03-09 07:26:30|621.68|618.04|622.76|619.12|622.76|619.12|621.68|618.04|0
1646810800000|2022-03-09 07:26:40|622.96|619.32|622.76|619.12|622.96|619.32|622.56|618.92|0
1646810810000|2022-03-09 07:26:50|622.56|618.92|623.06|619.42|623.06|619.42|622.56|618.92|0
1646810820000|2022-03-09 07:27:00|623.16|619.52|623.36|619.72|623.36|619.72|622.67|619.03|0
1646810830000|2022-03-09 07:27:10|623.26|619.62|622.76|619.12|623.36|619.72|622.76|619.12|0
1646810840000|2022-03-09 07:27:20|622.67|619.03|621.97|618.33|622.67|619.03|621.97|618.33|0
1646810850000|2022-03-09 07:27:30|621.77|618.13|619.1|615.46|621.77|618.13|619.1|615.46|0
1646810860000|2022-03-09 07:27:40|619.3|615.66|618.21|614.57|619.3|615.66|618.21|614.57|0
1646810870000|2022-03-09 07:27:50|617.72|614.08|617.52|613.88|618.21|614.57|617.52|613.88|0
1646810880000|2022-03-09 07:28:00|617.42|613.78|616.23|612.59|617.42|613.78|616.23|612.59|0
1646810890000|2022-03-09 07:28:10|615.84|612.2|615.84|612.2|616.23|612.59|615.74|612.1|0
1646810900000|2022-03-09 07:28:20|616.23|612.59|615.44|611.8|616.23|612.59|615.05|611.41|0
1646810910000|2022-03-09 07:28:30|616.03|612.39|615.25|611.61|616.03|612.39|614.95|611.31|0
1646810920000|2022-03-09 07:28:40|615.15|611.51|615.15|611.51|615.25|611.61|615.05|611.41|0
1646810930000|2022-03-09 07:28:50|615.44|611.8|614.65|611.01|615.44|611.8|614.56|610.92|0
1646810940000|2022-03-09 07:29:00|615.24|611.6|614.85|611.21|615.44|611.8|614.85|611.21|0
1646810950000|2022-03-09 07:29:10|614.65|611.01|614.65|611.01|614.65|611.01|613.47|609.83|0
1646810960000|2022-03-09 07:29:20|614.56|610.92|614.06|610.42|614.85|611.21|613.77|610.13|0
1646810970000|2022-03-09 07:29:30|613.86|610.22|614.06|610.42|614.06|610.42|613.47|609.83|0
1646810980000|2022-03-09 07:29:40|614.46|610.82|614.06|610.42|614.65|611.01|614.06|610.42|0
1646810990000|2022-03-09 07:29:50|614.26|610.62|614.06|610.42|614.46|610.82|613.67|610.03|0
1646811000000|2022-03-09 07:30:00|614.85|611.21|614.06|610.42|615.64|612|614.06|610.42|0
1646811010000|2022-03-09 07:30:10|613.47|609.83|613.67|610.03|614.26|610.62|613.47|609.83|0
1646811020000|2022-03-09 07:30:20|613.57|609.93|612.98|609.34|614.36|610.72|612.98|609.34|0
1646811030000|2022-03-09 07:30:30|612.88|609.24|612.79|609.15|613.08|609.44|612.79|609.15|0
1646811040000|2022-03-09 07:30:40|612.2|608.56|613.27|609.63|613.67|610.03|612.2|608.56|0
1646811050000|2022-03-09 07:30:50|614.06|610.42|617.57|613.93|617.67|614.03|614.06|610.42|0
1646811060000|2022-03-09 07:31:00|617.67|614.03|614.14|610.5|617.67|614.03|613.95|610.31|0
1646811070000|2022-03-09 07:31:10|614.25|610.61|614.05|610.41|614.64|611|613.75|610.11|0
1646811080000|2022-03-09 07:31:20|613.75|610.11|612.56|608.92|613.75|610.11|612.56|608.92|0
1646811090000|2022-03-09 07:31:30|612.96|609.32|614.34|610.7|614.34|610.7|612.96|609.32|0
1646811100000|2022-03-09 07:31:40|614.74|611.1|614.34|610.7|614.74|611.1|614.14|610.5|0
1646811110000|2022-03-09 07:31:50|614.74|611.1|614.64|611|615.04|611.4|614.64|611|0
1646811120000|2022-03-09 07:32:00|614.74|611.1|615.04|611.4|615.24|611.6|614.54|610.9|0
1646811130000|2022-03-09 07:32:10|614.54|610.9|614.64|611|615.13|611.49|614.54|610.9|0
1646811140000|2022-03-09 07:32:20|614.74|611.1|615.13|611.49|615.33|611.69|614.74|611.1|0
1646811150000|2022-03-09 07:32:30|615.73|612.09|616.12|612.48|616.32|612.68|615.73|612.09|0
1646811160000|2022-03-09 07:32:40|616.32|612.68|616.03|612.39|616.32|612.68|615.93|612.29|0
1646811170000|2022-03-09 07:32:50|616.23|612.59|615.92|612.28|616.23|612.59|615.92|612.28|0
1646811180000|2022-03-09 07:33:00|616.03|612.39|616.32|612.68|616.32|612.68|616.03|612.39|0
1646811190000|2022-03-09 07:33:10|616.42|612.78|616.72|613.08|616.72|613.08|616.42|612.78|0
1646811200000|2022-03-09 07:33:20|616.82|613.18|617.02|613.38|617.02|613.38|616.12|612.48|0
1646811210000|2022-03-09 07:33:30|616.72|613.08|616.82|613.18|616.82|613.18|616.72|613.08|0
1646811220000|2022-03-09 07:33:40|617.11|613.47|617.51|613.87|617.51|613.87|617.11|613.47|0
1646811230000|2022-03-09 07:33:50|617.31|613.67|617.41|613.77|617.71|614.07|617.22|613.58|0
1646811240000|2022-03-09 07:34:00|617.11|613.47|617.11|613.47|617.31|613.67|616.92|613.28|0
1646811250000|2022-03-09 07:34:10|616.92|613.28|616.32|612.68|616.92|613.28|615.83|612.19|0
1646811260000|2022-03-09 07:34:20|616.12|612.48|615.33|611.69|616.12|612.48|615.33|611.69|0
1646811270000|2022-03-09 07:34:30|615.53|611.89|615.63|611.99|615.63|611.99|615.33|611.69|0
1646811280000|2022-03-09 07:34:40|615.73|612.09|615.33|611.69|615.73|612.09|615.24|611.6|0
1646811290000|2022-03-09 07:34:50|615.53|611.89|615.33|611.69|615.53|611.89|615.33|611.69|0
1646811300000|2022-03-09 07:35:00|615.24|611.6|616.23|612.59|616.42|612.78|615.24|611.6|0
1646811310000|2022-03-09 07:35:10|616.52|612.88|616.32|612.68|616.52|612.88|616.32|612.68|0
1646811320000|2022-03-09 07:35:20|616.82|613.18|617.11|613.47|617.11|613.47|616.52|612.88|0
1646811330000|2022-03-09 07:35:30|616.82|613.18|616.52|612.88|616.91|613.27|616.32|612.68|0
1646811340000|2022-03-09 07:35:40|616.62|612.98|615.73|612.09|616.62|612.98|615.73|612.09|0
1646811350000|2022-03-09 07:35:50|615.83|612.19|616.12|612.48|616.12|612.48|615.73|612.09|0
1646811360000|2022-03-09 07:36:00|616.32|612.68|615.73|612.09|616.32|612.68|615.73|612.09|0
1646811370000|2022-03-09 07:36:10|616.12|612.48|617.22|613.58|617.22|613.58|616.12|612.48|0
1646811380000|2022-03-09 07:36:20|616.42|612.78|615.63|611.99|616.62|612.98|615.63|611.99|0
1646811390000|2022-03-09 07:36:30|615.43|611.79|615.73|612.09|615.83|612.19|615.43|611.79|0
1646811400000|2022-03-09 07:36:40|615.13|611.49|616.12|612.48|616.12|612.48|615.13|611.49|0
1646811410000|2022-03-09 07:36:50|616.42|612.78|616.22|612.58|616.42|612.78|615.73|612.09|0
1646811420000|2022-03-09 07:37:00|616.42|612.78|616.72|613.08|617.11|613.47|616.42|612.78|0
1646811430000|2022-03-09 07:37:10|616.82|613.18|616.72|613.08|617.22|613.58|616.72|613.08|0
1646811440000|2022-03-09 07:37:20|616.42|612.78|615.92|612.28|616.42|612.78|615.92|612.28|0
1646811450000|2022-03-09 07:37:30|616.12|612.48|616.22|612.58|616.22|612.58|616.12|612.48|0
1646811460000|2022-03-09 07:37:40|615.92|612.28|616.12|612.48|616.12|612.48|615.73|612.09|0
1646811470000|2022-03-09 07:37:50|615.92|612.28|616.12|612.48|616.12|612.48|615.92|612.28|0
1646811480000|2022-03-09 07:38:00|615.92|612.28|616.03|612.39|616.32|612.68|615.92|612.28|0
1646811490000|2022-03-09 07:38:10|616.12|612.48|616.12|612.48|616.22|612.58|616.03|612.39|0
1646811500000|2022-03-09 07:38:20|616.03|612.39|616.32|612.68|616.91|613.27|616.03|612.39|0
1646811510000|2022-03-09 07:38:30|616.22|612.58|616.42|612.78|616.42|612.78|616.22|612.58|0
1646811520000|2022-03-09 07:38:40|616.52|612.88|616.62|612.98|616.62|612.98|615.92|612.28|0
1646811530000|2022-03-09 07:38:50|616.72|613.08|616.32|612.68|616.72|613.08|616.12|612.48|0
1646811540000|2022-03-09 07:39:00|616.52|612.88|616.62|612.98|616.91|613.27|616.52|612.88|0
1646811550000|2022-03-09 07:39:10|616.32|612.68|615.23|611.59|616.32|612.68|615.23|611.59|0
1646811560000|2022-03-09 07:39:20|615.53|611.89|615.33|611.69|615.53|611.89|615.33|611.69|0
1646811570000|2022-03-09 07:39:30|615.23|611.59|615.13|611.49|615.23|611.59|615.04|611.4|0
1646811580000|2022-03-09 07:39:40|615.43|611.79|615.43|611.79|615.53|611.89|615.43|611.79|0
1646811590000|2022-03-09 07:39:50|614.84|611.2|613.75|610.11|614.84|611.2|613.75|610.11|0
1646811600000|2022-03-09 07:40:00|613.65|610.01|612.47|608.83|613.94|610.3|612.47|608.83|0
1646811610000|2022-03-09 07:40:10|612.96|609.32|612.66|609.02|612.96|609.32|612.47|608.83|0
1646811620000|2022-03-09 07:40:20|612.56|608.92|612.17|608.53|612.56|608.92|612.17|608.53|0
1646811630000|2022-03-09 07:40:30|612.36|608.72|612.86|609.22|612.86|609.22|611.97|608.33|0
1646811640000|2022-03-09 07:40:40|612.96|609.32|612.56|608.92|613.06|609.42|612.47|608.83|0
1646811650000|2022-03-09 07:40:50|613.15|609.51|613.65|610.01|613.65|610.01|612.56|608.92|0
1646811660000|2022-03-09 07:41:00|613.75|610.11|613.55|609.91|613.75|610.11|613.15|609.51|0
1646811670000|2022-03-09 07:41:10|613.94|610.3|614.14|610.5|614.54|610.9|613.94|610.3|0
1646811680000|2022-03-09 07:41:20|614.34|610.7|615.04|611.4|615.13|611.49|614.34|610.7|0
1646811690000|2022-03-09 07:41:30|614.54|610.9|614.84|611.2|615.23|611.59|614.54|610.9|0
1646811700000|2022-03-09 07:41:40|615.04|611.4|614.93|611.29|615.13|611.49|614.93|611.29|0
1646811710000|2022-03-09 07:41:50|615.04|611.4|615.23|611.59|615.23|611.59|614.93|611.29|0
1646811720000|2022-03-09 07:42:00|615.33|611.69|615.83|612.19|615.83|612.19|615.33|611.69|0
1646811730000|2022-03-09 07:42:10|615.63|611.99|616.62|612.98|616.62|612.98|615.63|611.99|0
1646811740000|2022-03-09 07:42:20|616.42|612.78|616.71|613.07|616.71|613.07|616.12|612.48|0
1646811750000|2022-03-09 07:42:30|617.02|613.38|617.41|613.77|617.41|613.77|617.02|613.38|0
1646811760000|2022-03-09 07:42:40|617.11|613.47|617.31|613.67|617.31|613.67|617.11|613.47|0
1646811770000|2022-03-09 07:42:50|616.82|613.18|617.02|613.38|617.02|613.38|616.82|613.18|0
1646811780000|2022-03-09 07:43:00|616.82|613.18|616.52|612.88|617.02|613.38|616.52|612.88|0
1646811790000|2022-03-09 07:43:10|616.32|612.68|616.52|612.88|616.52|612.88|616.22|612.58|0
1646811800000|2022-03-09 07:43:20|616.42|612.78|616.32|612.68|616.71|613.07|616.32|612.68|0
1646811810000|2022-03-09 07:43:30|616.62|612.98|616.42|612.78|616.62|612.98|616.32|612.68|0
1646811820000|2022-03-09 07:43:40|616.62|612.98|616.32|612.68|616.62|612.98|616.32|612.68|0
1646811830000|2022-03-09 07:43:50|616.02|612.38|615.43|611.79|616.02|612.38|615.43|611.79|0
1646811840000|2022-03-09 07:44:00|614.54|610.9|614.73|611.09|614.73|611.09|614.54|610.9|0
1646811850000|2022-03-09 07:44:10|614.54|610.9|615.43|611.79|615.43|611.79|614.54|610.9|0
1646811860000|2022-03-09 07:44:20|615.33|611.69|616.12|612.48|616.12|612.48|615.13|611.49|0
1646811870000|2022-03-09 07:44:30|616.32|612.68|616.12|612.48|616.42|612.78|616.12|612.48|0
1646811880000|2022-03-09 07:44:40|616.02|612.38|616.32|612.68|616.32|612.68|615.83|612.19|0
1646811890000|2022-03-09 07:44:50|616.42|612.78|616.52|612.88|616.52|612.88|616.42|612.78|0
1646811900000|2022-03-09 07:45:00|615.03|611.39|615.92|612.28|615.92|612.28|615.03|611.39|0
1646811910000|2022-03-09 07:45:10|616.12|612.48|616.62|612.98|616.71|613.07|615.92|612.28|0
1646811920000|2022-03-09 07:45:20|617.41|613.77|617.7|614.06|617.7|614.06|617.21|613.57|0
1646811930000|2022-03-09 07:45:30|617.9|614.26|617.9|614.26|618.01|614.37|617.9|614.26|0
1646811940000|2022-03-09 07:45:40|617.7|614.06|617.7|614.06|617.9|614.26|617.31|613.67|0
1646811950000|2022-03-09 07:45:50|617.61|613.97|617.31|613.67|617.61|613.97|617.21|613.57|0
1646811960000|2022-03-09 07:46:00|617.11|613.47|617.7|614.06|617.7|614.06|617.11|613.47|0
1646811970000|2022-03-09 07:46:10|617.41|613.77|617.7|614.06|617.7|614.06|617.21|613.57|0
1646811980000|2022-03-09 07:46:20|617.41|613.77|617.31|613.67|617.41|613.77|617.31|613.67|0
1646811990000|2022-03-09 07:46:30|616.91|613.27|617.7|614.06|617.7|614.06|616.91|613.27|0
1646812000000|2022-03-09 07:46:40|617.61|613.97|617.51|613.87|617.7|614.06|617.51|613.87|0
1646812010000|2022-03-09 07:46:50|617.31|613.67|617.61|613.97|617.7|614.06|617.31|613.67|0
1646812020000|2022-03-09 07:47:00|617.31|613.67|617.11|613.47|617.61|613.97|617.11|613.47|0
1646812030000|2022-03-09 07:47:10|616.91|613.27|618.1|614.46|618.1|614.46|616.91|613.27|0
1646812040000|2022-03-09 07:47:20|617.7|614.06|616.91|613.27|617.7|614.06|616.91|613.27|0
1646812050000|2022-03-09 07:47:30|617.01|613.37|616.91|613.27|617.51|613.87|616.91|613.27|0
1646812060000|2022-03-09 07:47:40|617.51|613.87|617.81|614.17|617.81|614.17|617.51|613.87|0
1646812070000|2022-03-09 07:47:50|616.91|613.27|617.01|613.37|617.01|613.37|616.71|613.07|0
1646812080000|2022-03-09 07:48:00|617.11|613.47|618.89|615.25|618.89|615.25|617.11|613.47|0
1646812090000|2022-03-09 07:48:10|618.7|615.06|618.7|615.06|619.09|615.45|618.7|615.06|0
1646812100000|2022-03-09 07:48:20|618.5|614.86|618.5|614.86|618.5|614.86|618.5|614.86|0
1646812110000|2022-03-09 07:48:30|618.7|615.06|617.81|614.17|618.7|615.06|617.81|614.17|0
1646812120000|2022-03-09 07:48:40|617.7|614.06|617.7|614.06|617.7|614.06|617.7|614.06|0
1646812130000|2022-03-09 07:48:50|617.51|613.87|617.9|614.26|617.9|614.26|617.51|613.87|0
1646812140000|2022-03-09 07:49:00|617.61|613.97|617.11|613.47|617.81|614.17|617.11|613.47|0
1646812150000|2022-03-09 07:49:10|616.91|613.27|615.82|612.18|616.91|613.27|615.82|612.18|0
1646812160000|2022-03-09 07:49:20|616.02|612.38|615.23|611.59|616.02|612.38|615.23|611.59|0
1646812170000|2022-03-09 07:49:30|615.13|611.49|615.33|611.69|615.33|611.69|615.03|611.39|0
1646812180000|2022-03-09 07:49:40|615.52|611.88|615.63|611.99|615.82|612.18|615.52|611.88|0
1646812190000|2022-03-09 07:49:50|615.72|612.08|614.73|611.09|615.72|612.08|614.73|611.09|0
1646812200000|2022-03-09 07:50:00|615.03|611.39|614.73|611.09|615.13|611.49|614.73|611.09|0
1646812210000|2022-03-09 07:50:10|614.64|611|614.93|611.29|614.93|611.29|614.53|610.89|0
1646812220000|2022-03-09 07:50:20|614.64|611|614.93|611.29|614.93|611.29|614.53|610.89|0
1646812230000|2022-03-09 07:50:30|614.83|611.19|614.53|610.89|614.83|611.19|614.53|610.89|0
1646812240000|2022-03-09 07:50:40|614.34|610.7|614.44|610.8|614.44|610.8|614.04|610.4|0
1646812250000|2022-03-09 07:50:50|614.34|610.7|614.53|610.89|614.53|610.89|614.14|610.5|0
1646812260000|2022-03-09 07:51:00|614.44|610.8|614.53|610.89|614.73|611.09|614.44|610.8|0
1646812270000|2022-03-09 07:51:10|615.03|611.39|615.03|611.39|615.23|611.59|614.73|611.09|0
1646812280000|2022-03-09 07:51:20|615.23|611.59|614.93|611.29|615.23|611.59|614.93|611.29|0
1646812290000|2022-03-09 07:51:30|615.13|611.49|614.24|610.6|615.23|611.59|614.24|610.6|0
1646812300000|2022-03-09 07:51:40|614.14|610.5|612.16|608.52|614.14|610.5|612.16|608.52|0
1646812310000|2022-03-09 07:51:50|612.36|608.72|612.36|608.72|612.36|608.72|612.16|608.52|0
1646812320000|2022-03-09 07:52:00|611.77|608.13|611.96|608.32|612.07|608.43|611.77|608.13|0
1646812330000|2022-03-09 07:52:10|612.56|608.92|612.36|608.72|612.56|608.92|612.16|608.52|0
1646812340000|2022-03-09 07:52:20|611.77|608.13|610.98|607.34|611.77|608.13|610.98|607.34|0
1646812350000|2022-03-09 07:52:30|611.57|607.93|611.57|607.93|611.57|607.93|611.17|607.53|0
1646812360000|2022-03-09 07:52:40|611.47|607.83|610.78|607.14|611.47|607.83|610.49|606.85|0
1646812370000|2022-03-09 07:52:50|610.58|606.94|611.17|607.53|611.17|607.53|610.58|606.94|0
1646812380000|2022-03-09 07:53:00|611.37|607.73|611.57|607.93|611.77|608.13|611.28|607.64|0
1646812390000|2022-03-09 07:53:10|611.47|607.83|611.47|607.83|611.47|607.83|610.98|607.34|0
1646812400000|2022-03-09 07:53:20|611.17|607.53|611.57|607.93|611.57|607.93|611.17|607.53|0
1646812410000|2022-03-09 07:53:30|611.37|607.73|611.87|608.23|611.96|608.32|611.37|607.73|0
1646812420000|2022-03-09 07:53:40|612.16|608.52|612.36|608.72|612.36|608.72|612.16|608.52|0
1646812430000|2022-03-09 07:53:50|612.16|608.52|612.16|608.52|612.26|608.62|612.16|608.52|0
1646812440000|2022-03-09 07:54:00|612.46|608.82|612.75|609.11|612.75|609.11|612.16|608.52|0
1646812450000|2022-03-09 07:54:10|612.95|609.31|612.36|608.72|612.95|609.31|611.96|608.32|0
1646812460000|2022-03-09 07:54:20|612.46|608.82|612.36|608.72|612.46|608.82|611.96|608.32|0
1646812470000|2022-03-09 07:54:30|612.66|609.02|612.66|609.02|612.66|609.02|612.66|609.02|0
1646812480000|2022-03-09 07:54:40|612.75|609.11|612.16|608.52|612.75|609.11|612.16|608.52|0
1646812490000|2022-03-09 07:54:50|612.46|608.82|612.26|608.62|612.46|608.82|612.26|608.62|0
1646812500000|2022-03-09 07:55:00|612.16|608.52|612.86|609.22|612.86|609.22|612.16|608.52|0
1646812510000|2022-03-09 07:55:10|613.35|609.71|612.66|609.02|613.54|609.9|612.56|608.92|0
1646812520000|2022-03-09 07:55:20|612.46|608.82|612.75|609.11|612.75|609.11|612.46|608.82|0
1646812530000|2022-03-09 07:55:30|612.46|608.82|612.07|608.43|612.46|608.82|612.07|608.43|0
1646812540000|2022-03-09 07:55:40|611.96|608.32|611.77|608.13|611.96|608.32|611.57|607.93|0
1646812550000|2022-03-09 07:55:50|611.37|607.73|611.87|608.23|611.87|608.23|611.37|607.73|0
1646812560000|2022-03-09 07:56:00|611.96|608.32|611.67|608.03|612.16|608.52|611.57|607.93|0
1646812570000|2022-03-09 07:56:10|611.57|607.93|611.47|607.83|611.77|608.13|611.47|607.83|0
1646812580000|2022-03-09 07:56:20|611.17|607.53|611.77|608.13|611.77|608.13|611.17|607.53|0
1646812590000|2022-03-09 07:56:30|611.47|607.83|611.28|607.64|611.57|607.93|611.17|607.53|0
1646812600000|2022-03-09 07:56:40|611.17|607.53|610.98|607.34|611.17|607.53|610.98|607.34|0
1646812610000|2022-03-09 07:56:50|610.88|607.24|610.78|607.14|610.88|607.24|610.58|606.94|0
1646812620000|2022-03-09 07:57:00|610.49|606.85|612.46|608.82|612.46|608.82|610.49|606.85|0
1646812630000|2022-03-09 07:57:10|611.87|608.23|611.77|608.13|612.66|609.02|611.77|608.13|0
1646812640000|2022-03-09 07:57:20|612.07|608.43|612.75|609.11|612.75|609.11|611.96|608.32|0
1646812650000|2022-03-09 07:57:30|613.15|609.51|613.45|609.81|613.45|609.81|612.66|609.02|0
1646812660000|2022-03-09 07:57:40|612.95|609.31|612.66|609.02|613.15|609.51|612.66|609.02|0
1646812670000|2022-03-09 07:57:50|612.75|609.11|613.65|610.01|613.65|610.01|612.75|609.11|0
1646812680000|2022-03-09 07:58:00|614.24|610.6|614.44|610.8|614.53|610.89|614.14|610.5|0
1646812690000|2022-03-09 07:58:10|614.33|610.69|614.44|610.8|614.53|610.89|614.33|610.69|0
1646812700000|2022-03-09 07:58:20|614.33|610.69|614.33|610.69|614.33|610.69|614.33|610.69|0
1646812710000|2022-03-09 07:58:30|614.24|610.6|614.63|610.99|614.63|610.99|614.24|610.6|0
1646812720000|2022-03-09 07:58:40|614.93|611.29|612.85|609.21|614.93|611.29|612.85|609.21|0
1646812730000|2022-03-09 07:58:50|613.34|609.7|613.94|610.3|614.14|610.5|613.34|609.7|0
1646812740000|2022-03-09 07:59:00|614.24|610.6|613.25|609.61|614.44|610.8|613.25|609.61|0
1646812750000|2022-03-09 07:59:10|613.74|610.1|612.75|609.11|613.74|610.1|612.46|608.82|0
1646812760000|2022-03-09 07:59:20|612.55|608.91|611.96|608.32|612.75|609.11|611.96|608.32|0
1646812770000|2022-03-09 07:59:30|612.16|608.52|612.46|608.82|612.46|608.82|611.67|608.03|0
1646812780000|2022-03-09 07:59:40|612.26|608.62|611.27|607.63|612.26|608.62|611.27|607.63|0
1646812790000|2022-03-09 07:59:50|611.67|608.03|611.17|607.53|611.76|608.12|611.17|607.53|0
1646812800000|2022-03-09 08:00:00|611.27|607.63|612.95|609.31|613.54|609.9|611.27|607.63|0
1646812810000|2022-03-09 08:00:10|613.84|610.2|614.53|610.89|615.12|611.48|613.84|610.2|0
1646812820000|2022-03-09 08:00:20|615.92|612.28|616.51|612.87|617.3|613.66|615.92|612.28|0
1646812830000|2022-03-09 08:00:30|617.3|613.66|617.9|614.26|617.9|614.26|617.3|613.66|0
1646812840000|2022-03-09 08:00:40|617.61|613.97|616.71|613.07|617.9|614.26|616.31|612.67|0
1646812850000|2022-03-09 08:00:50|617.11|613.47|617.21|613.57|617.41|613.77|616.61|612.97|0
1646812860000|2022-03-09 08:01:00|617.41|613.77|618.49|614.85|618.49|614.85|617.41|613.77|0
1646812870000|2022-03-09 08:01:10|619.39|615.75|619.49|615.85|619.49|615.85|619.29|615.65|0
1646812880000|2022-03-09 08:01:20|619.19|615.55|617.5|613.86|619.19|615.55|617.5|613.86|0
1646812890000|2022-03-09 08:01:30|618|614.36|618|614.36|618.49|614.85|617.7|614.06|0
1646812900000|2022-03-09 08:01:40|617.11|613.47|617.11|613.47|617.8|614.16|617.11|613.47|0
1646812910000|2022-03-09 08:01:50|616.61|612.97|616.91|613.27|617.41|613.77|616.42|612.78|0
1646812920000|2022-03-09 08:02:00|616.31|612.67|617.5|613.86|617.7|614.06|616.31|612.67|0
1646812930000|2022-03-09 08:02:10|618|614.36|617.7|614.06|618.2|614.56|617.7|614.06|0
1646812940000|2022-03-09 08:02:20|617.1|613.46|617.01|613.37|617.6|613.96|617.01|613.37|0
1646812950000|2022-03-09 08:02:30|616.91|613.27|616.31|612.67|617.01|613.37|616.31|612.67|0
1646812960000|2022-03-09 08:02:40|616.51|612.87|616.51|612.87|616.51|612.87|616.22|612.58|0
1646812970000|2022-03-09 08:02:50|617.1|613.46|616.31|612.67|617.1|613.46|616.11|612.47|0
1646812980000|2022-03-09 08:03:00|617.41|613.77|617.41|613.77|618.2|614.56|617.01|613.37|0
1646812990000|2022-03-09 08:03:10|618.1|614.46|617.5|613.86|618.1|614.46|617.21|613.57|0
1646813000000|2022-03-09 08:03:20|618.29|614.65|618.29|614.65|618.89|615.25|618.29|614.65|0
1646813010000|2022-03-09 08:03:30|618.1|614.46|619.59|615.95|619.59|615.95|618.1|614.46|0
1646813020000|2022-03-09 08:03:40|619.88|616.24|618.89|615.25|619.88|616.24|618.89|615.25|0
1646813030000|2022-03-09 08:03:50|618.6|614.96|618.89|615.25|619.09|615.45|618.6|614.96|0
1646813040000|2022-03-09 08:04:00|619.39|615.75|619.79|616.15|619.79|616.15|619.29|615.65|0
1646813050000|2022-03-09 08:04:10|619.09|615.45|619.39|615.75|619.49|615.85|619.09|615.45|0
1646813060000|2022-03-09 08:04:20|619.79|616.15|619.39|615.75|620.08|616.44|619.39|615.75|0
1646813070000|2022-03-09 08:04:30|620.18|616.54|620.18|616.54|620.18|616.54|619.88|616.24|0
1646813080000|2022-03-09 08:04:40|619.79|616.15|619.88|616.24|619.88|616.24|619.79|616.15|0
1646813090000|2022-03-09 08:04:50|620.38|616.74|621.47|617.83|621.47|617.83|620.38|616.74|0
1646813100000|2022-03-09 08:05:00|621.52|618.4|621.41|618.29|621.81|618.69|621.41|618.29|0
1646813110000|2022-03-09 08:05:10|623.31|620.19|624.2|621.08|624.4|621.28|623|619.88|0
1646813120000|2022-03-09 08:05:20|624.9|621.78|624.1|620.98|624.9|621.78|624|620.88|0
1646813130000|2022-03-09 08:05:30|623.6|620.48|623.4|620.28|623.6|620.48|622.41|619.29|0
1646813140000|2022-03-09 08:05:40|623.2|620.08|622.31|619.19|623.2|620.08|622.01|618.89|0
1646813150000|2022-03-09 08:05:50|622.11|618.99|621.21|618.09|622.11|618.99|621.01|617.89|0
1646813160000|2022-03-09 08:06:00|621.12|618|622.21|619.09|622.21|619.09|621.12|618|0
1646813170000|2022-03-09 08:06:10|622.01|618.89|622.31|619.19|622.51|619.39|621.61|618.49|0
1646813180000|2022-03-09 08:06:20|622.71|619.59|621.32|618.2|622.71|619.59|621.32|618.2|0
1646813190000|2022-03-09 08:06:30|621.12|618|620.52|617.4|621.12|618|620.02|616.9|0
1646813200000|2022-03-09 08:06:40|619.42|616.3|620.62|617.5|620.62|617.5|619.42|616.3|0
1646813210000|2022-03-09 08:06:50|620.72|617.6|619.03|615.91|620.72|617.6|618.93|615.81|0
1646813220000|2022-03-09 08:07:00|618.93|615.81|618.23|615.11|619.42|616.3|618.23|615.11|0
1646813230000|2022-03-09 08:07:10|618.03|614.91|617.14|614.02|618.23|615.11|617.14|614.02|0
1646813240000|2022-03-09 08:07:20|617.54|614.42|616.65|613.53|617.54|614.42|616.65|613.53|0
1646813250000|2022-03-09 08:07:30|616.45|613.33|615.06|611.94|616.45|613.33|615.06|611.94|0
1646813260000|2022-03-09 08:07:40|615.16|612.04|614.97|611.85|615.36|612.24|614.97|611.85|0
1646813270000|2022-03-09 08:07:50|614.27|611.15|614.47|611.35|614.77|611.65|614.27|611.15|0
1646813280000|2022-03-09 08:08:00|614.17|611.05|613.87|610.75|614.47|611.35|613.87|610.75|0
1646813290000|2022-03-09 08:08:10|613.28|610.16|614.57|611.45|614.57|611.45|612.79|609.67|0
1646813300000|2022-03-09 08:08:20|615.26|612.14|615.46|612.34|615.85|612.73|615.26|612.14|0
1646813310000|2022-03-09 08:08:30|615.16|612.04|613.98|610.86|615.16|612.04|613.98|610.86|0
1646813320000|2022-03-09 08:08:40|613.87|610.75|613.87|610.75|613.87|610.75|613.68|610.56|0
1646813330000|2022-03-09 08:08:50|612.99|609.87|612.79|609.67|613.18|610.06|612.69|609.57|0
1646813340000|2022-03-09 08:09:00|612.69|609.57|613.48|610.36|613.48|610.36|612.59|609.47|0
1646813350000|2022-03-09 08:09:10|613.67|610.55|614.07|610.95|614.27|611.15|613.58|610.46|0
1646813360000|2022-03-09 08:09:20|613.87|610.75|612.59|609.47|613.87|610.75|612.59|609.47|0
1646813370000|2022-03-09 08:09:30|612.39|609.27|612.69|609.57|612.88|609.76|612.39|609.27|0
1646813380000|2022-03-09 08:09:40|613.08|609.96|612.59|609.47|613.28|610.16|612.49|609.37|0
1646813390000|2022-03-09 08:09:50|613.08|609.96|613.28|610.16|613.28|610.16|612.69|609.57|0
1646813400000|2022-03-09 08:10:00|612.88|609.76|612.59|609.47|612.88|609.76|612.49|609.37|0
1646813410000|2022-03-09 08:10:10|612.69|609.57|613.58|610.46|613.58|610.46|612.69|609.57|0
1646813420000|2022-03-09 08:10:20|613.18|610.06|612.79|609.67|613.18|610.06|612.79|609.67|0
1646813430000|2022-03-09 08:10:30|611.41|608.29|612.09|608.97|612.39|609.27|611.41|608.29|0
1646813440000|2022-03-09 08:10:40|611.9|608.78|611.7|608.58|612.69|609.57|611.7|608.58|0
1646813450000|2022-03-09 08:10:50|611.5|608.38|611.7|608.58|611.9|608.78|611.5|608.38|0
1646813460000|2022-03-09 08:11:00|612|608.88|611.5|608.38|612|608.88|611.5|608.38|0
1646813470000|2022-03-09 08:11:10|611.41|608.29|611.9|608.78|612.09|608.97|611.41|608.29|0
1646813480000|2022-03-09 08:11:20|612.49|609.37|612.88|609.76|613.18|610.06|612.49|609.37|0
1646813490000|2022-03-09 08:11:30|612.29|609.17|611.21|608.09|612.29|609.17|611.21|608.09|0
1646813500000|2022-03-09 08:11:40|611.3|608.18|611.7|608.58|611.7|608.58|611.3|608.18|0
1646813510000|2022-03-09 08:11:50|611.3|608.18|611.21|608.09|611.5|608.38|611.21|608.09|0
1646813520000|2022-03-09 08:12:00|611.41|608.29|609.83|606.71|611.41|608.29|609.83|606.71|0
1646813530000|2022-03-09 08:12:10|609.92|606.8|609.13|606.01|610.02|606.9|609.13|606.01|0
1646813540000|2022-03-09 08:12:20|608.94|605.82|608.84|605.72|608.94|605.82|608.35|605.23|0
1646813550000|2022-03-09 08:12:30|608.15|605.03|609.13|606.01|609.13|606.01|608.15|605.03|0
1646813560000|2022-03-09 08:12:40|609.53|606.41|609.72|606.6|609.72|606.6|609.33|606.21|0
1646813570000|2022-03-09 08:12:50|610.32|607.2|611.41|608.29|611.41|608.29|610.12|607|0
1646813580000|2022-03-09 08:13:00|611.01|607.89|610.02|606.9|611.01|607.89|610.02|606.9|0
1646813590000|2022-03-09 08:13:10|609.83|606.71|609.63|606.51|610.12|607|609.63|606.51|0
1646813600000|2022-03-09 08:13:20|609.33|606.21|608.64|605.52|609.33|606.21|608.64|605.52|0
1646813610000|2022-03-09 08:13:30|608.74|605.62|608.45|605.33|608.94|605.82|608.45|605.33|0
1646813620000|2022-03-09 08:13:40|608.74|605.62|609.33|606.21|609.33|606.21|608.74|605.62|0
1646813630000|2022-03-09 08:13:50|609.92|606.8|609.13|606.01|609.92|606.8|609.13|606.01|0
1646813640000|2022-03-09 08:14:00|609.04|605.92|609.43|606.31|609.43|606.31|608.54|605.42|0
1646813650000|2022-03-09 08:14:10|609.53|606.41|609.63|606.51|609.83|606.71|609.33|606.21|0
1646813660000|2022-03-09 08:14:20|609.33|606.21|609.63|606.51|609.63|606.51|609.13|606.01|0
1646813670000|2022-03-09 08:14:30|609.53|606.41|609.83|606.71|609.83|606.71|609.43|606.31|0
1646813680000|2022-03-09 08:14:40|610.22|607.1|610.32|607.2|610.32|607.2|609.83|606.71|0
1646813690000|2022-03-09 08:14:50|610.02|606.9|610.02|606.9|610.12|607|609.72|606.6|0
1646813700000|2022-03-09 08:15:00|610.22|607.1|612|608.88|612|608.88|610.22|607.1|0
1646813710000|2022-03-09 08:15:10|611.7|608.58|612.99|609.87|613.08|609.96|611.7|608.58|0
1646813720000|2022-03-09 08:15:20|613.18|610.06|613.87|610.75|613.87|610.75|613.18|610.06|0
1646813730000|2022-03-09 08:15:30|614.46|611.34|614.07|610.95|614.66|611.54|614.07|610.95|0
1646813740000|2022-03-09 08:15:40|614.27|611.15|614.76|611.64|614.76|611.64|614.27|611.15|0
1646813750000|2022-03-09 08:15:50|614.17|611.05|614.46|611.34|614.46|611.34|613.67|610.55|0
1646813760000|2022-03-09 08:16:00|614.66|611.54|614.76|611.64|615.26|612.14|614.37|611.25|0
1646813770000|2022-03-09 08:16:10|614.96|611.84|616.05|612.93|616.05|612.93|614.96|611.84|0
1646813780000|2022-03-09 08:16:20|615.65|612.53|616.75|613.63|616.75|613.63|615.65|612.53|0
1646813790000|2022-03-09 08:16:30|616.55|613.43|616.84|613.72|616.94|613.82|616.25|613.13|0
1646813800000|2022-03-09 08:16:40|616.44|613.32|617.24|614.12|617.24|614.12|616.25|613.13|0
1646813810000|2022-03-09 08:16:50|616.94|613.82|617.63|614.51|617.63|614.51|616.94|613.82|0
1646813820000|2022-03-09 08:17:00|617.14|614.02|618.23|615.11|618.33|615.21|617.14|614.02|0
1646813830000|2022-03-09 08:17:10|618.43|615.31|618.82|615.7|618.82|615.7|618.23|615.11|0
1646813840000|2022-03-09 08:17:20|618.73|615.61|618.53|615.41|618.93|615.81|618.53|615.41|0
1646813850000|2022-03-09 08:17:30|618.23|615.11|618.53|615.41|618.53|615.41|617.94|614.82|0
1646813860000|2022-03-09 08:17:40|618.03|614.91|618.23|615.11|618.33|615.21|618.03|614.91|0
1646813870000|2022-03-09 08:17:50|618.43|615.31|618.43|615.31|618.63|615.51|618.43|615.31|0
1646813880000|2022-03-09 08:18:00|618.63|615.51|618.53|615.41|619.13|616.01|618.53|615.41|0
1646813890000|2022-03-09 08:18:10|617.93|614.81|617.34|614.22|617.93|614.81|617.34|614.22|0
1646813900000|2022-03-09 08:18:20|617.14|614.02|615.65|612.53|617.14|614.02|615.65|612.53|0
1646813910000|2022-03-09 08:18:30|615.75|612.63|615.56|612.44|616.05|612.93|615.45|612.33|0
1646813920000|2022-03-09 08:18:40|615.16|612.04|614.37|611.25|615.16|612.04|614.27|611.15|0
1646813930000|2022-03-09 08:18:50|614.46|611.34|613.38|610.26|614.46|611.34|613.38|610.26|0
1646813940000|2022-03-09 08:19:00|613.77|610.65|613.18|610.06|613.77|610.65|613.08|609.96|0
1646813950000|2022-03-09 08:19:10|613.08|609.96|613.77|610.65|613.77|610.65|613.08|609.96|0
1646813960000|2022-03-09 08:19:20|614.96|611.84|615.56|612.44|615.56|612.44|614.86|611.74|0
1646813970000|2022-03-09 08:19:30|614.96|611.84|615.25|612.13|615.25|612.13|614.57|611.45|0
1646813980000|2022-03-09 08:19:40|614.76|611.64|614.57|611.45|614.76|611.64|614.57|611.45|0
1646813990000|2022-03-09 08:19:50|614.76|611.64|615.06|611.94|615.45|612.33|614.76|611.64|0
1646814000000|2022-03-09 08:20:00|614.86|611.74|614.57|611.45|614.86|611.74|614.57|611.45|0
1646814010000|2022-03-09 08:20:10|613.87|610.75|613.28|610.16|613.87|610.75|613.28|610.16|0
1646814020000|2022-03-09 08:20:20|612.68|609.56|613.08|609.96|613.08|609.96|612.68|609.56|0
1646814030000|2022-03-09 08:20:30|613.28|610.16|613.38|610.26|613.38|610.26|613.18|610.06|0
1646814040000|2022-03-09 08:20:40|614.46|611.34|615.25|612.13|615.25|612.13|614.37|611.25|0
1646814050000|2022-03-09 08:20:50|615.06|611.94|615.25|612.13|615.25|612.13|615.06|611.94|0
1646814060000|2022-03-09 08:21:00|615.56|612.44|615.56|612.44|615.56|612.44|615.06|611.94|0
1646814070000|2022-03-09 08:21:10|616.15|613.03|616.15|613.03|616.15|613.03|615.95|612.83|0
1646814080000|2022-03-09 08:21:20|616.64|613.52|616.24|613.12|617.04|613.92|616.24|613.12|0
1646814090000|2022-03-09 08:21:30|616.84|613.72|617.04|613.92|617.14|614.02|616.74|613.62|0
1646814100000|2022-03-09 08:21:40|615.75|612.63|616.15|613.03|616.35|613.23|615.75|612.63|0
1646814110000|2022-03-09 08:21:50|616.05|612.93|615.06|611.94|616.05|612.93|615.06|611.94|0
1646814120000|2022-03-09 08:22:00|614.76|611.64|615.16|612.04|615.16|612.04|614.76|611.64|0
1646814130000|2022-03-09 08:22:10|614.76|611.64|614.26|611.14|614.76|611.64|613.47|610.35|0
1646814140000|2022-03-09 08:22:20|614.07|610.95|613.28|610.16|614.07|610.95|613.28|610.16|0
1646814150000|2022-03-09 08:22:30|612.88|609.76|613.08|609.96|613.67|610.55|612.88|609.76|0
1646814160000|2022-03-09 08:22:40|612.98|609.86|612.79|609.67|612.98|609.86|612.79|609.67|0
1646814170000|2022-03-09 08:22:50|612.29|609.17|611.99|608.87|612.39|609.27|611.99|608.87|0
1646814180000|2022-03-09 08:23:00|611.8|608.68|612.88|609.76|612.88|609.76|611.8|608.68|0
1646814190000|2022-03-09 08:23:10|613.08|609.96|612.78|609.66|613.08|609.96|612.78|609.66|0
1646814200000|2022-03-09 08:23:20|612.88|609.76|611.89|608.77|613.18|610.06|611.89|608.77|0
1646814210000|2022-03-09 08:23:30|611.8|608.68|611.5|608.38|611.8|608.68|611.5|608.38|0
1646814220000|2022-03-09 08:23:40|611.69|608.57|611.3|608.18|611.69|608.57|611.2|608.08|0
1646814230000|2022-03-09 08:23:50|611.5|608.38|612.68|609.56|612.98|609.86|611.4|608.28|0
1646814240000|2022-03-09 08:24:00|612.78|609.66|612.98|609.86|613.67|610.55|612.59|609.47|0
1646814250000|2022-03-09 08:24:10|613.08|609.96|613.97|610.85|613.97|610.85|612.88|609.76|0
1646814260000|2022-03-09 08:24:20|614.37|611.25|615.55|612.43|615.55|612.43|614.17|611.05|0
1646814270000|2022-03-09 08:24:30|616.54|613.42|616.35|613.23|616.54|613.42|616.05|612.93|0
1646814280000|2022-03-09 08:24:40|615.95|612.83|616.64|613.52|616.84|613.72|615.95|612.83|0
1646814290000|2022-03-09 08:24:50|616.84|613.72|616.35|613.23|617.43|614.31|616.35|613.23|0
1646814300000|2022-03-09 08:25:00|616.64|613.52|617.14|614.02|617.34|614.22|616.54|613.42|0
1646814310000|2022-03-09 08:25:10|617.23|614.11|617.43|614.31|617.54|614.42|616.84|613.72|0
1646814320000|2022-03-09 08:25:20|616.54|613.42|616.35|613.23|616.84|613.72|616.35|613.23|0
1646814330000|2022-03-09 08:25:30|616.54|613.42|615.05|611.93|616.54|613.42|615.05|611.93|0
1646814340000|2022-03-09 08:25:40|615.25|612.13|614.86|611.74|615.25|612.13|614.86|611.74|0
1646814350000|2022-03-09 08:25:50|614.46|611.34|615.05|611.93|615.05|611.93|614.17|611.05|0
1646814360000|2022-03-09 08:26:00|614.96|611.84|615.16|612.04|615.55|612.43|614.96|611.84|0
1646814370000|2022-03-09 08:26:10|615.36|612.24|614.37|611.25|615.36|612.24|614.17|611.05|0
1646814380000|2022-03-09 08:26:20|614.46|611.34|616.04|612.92|616.04|612.92|614.46|611.34|0
1646814390000|2022-03-09 08:26:30|615.65|612.53|615.85|612.73|616.04|612.92|615.65|612.53|0
1646814400000|2022-03-09 08:26:40|615.45|612.33|615.85|612.73|615.85|612.73|615.16|612.04|0
1646814410000|2022-03-09 08:26:50|616.04|612.92|616.84|613.72|616.84|613.72|616.04|612.92|0
1646814420000|2022-03-09 08:27:00|617.14|614.02|616.84|613.72|617.14|614.02|616.24|613.12|0
1646814430000|2022-03-09 08:27:10|616.64|613.52|616.54|613.42|616.64|613.52|615.75|612.63|0
1646814440000|2022-03-09 08:27:20|616.44|613.32|616.15|613.03|616.44|613.32|616.15|613.03|0
1646814450000|2022-03-09 08:27:30|616.24|613.12|615.75|612.63|616.24|613.12|615.75|612.63|0
1646814460000|2022-03-09 08:27:40|616.24|613.12|615.55|612.43|616.24|613.12|615.25|612.13|0
1646814470000|2022-03-09 08:27:50|615.85|612.73|617.23|614.11|617.23|614.11|615.85|612.73|0
1646814480000|2022-03-09 08:28:00|617.04|613.92|616.15|613.03|617.04|613.92|616.15|613.03|0
1646814490000|2022-03-09 08:28:10|616.44|613.32|616.74|613.62|617.23|614.11|616.44|613.32|0
1646814500000|2022-03-09 08:28:20|616.64|613.52|617.14|614.02|617.14|614.02|616.64|613.52|0
1646814510000|2022-03-09 08:28:30|617.54|614.42|618.03|614.91|618.23|615.11|617.54|614.42|0
1646814520000|2022-03-09 08:28:40|618.23|615.11|619.42|616.3|619.42|616.3|618.23|615.11|0
1646814530000|2022-03-09 08:28:50|619.62|616.5|618.82|615.7|619.62|616.5|618.62|615.5|0
1646814540000|2022-03-09 08:29:00|619.12|616|620.01|616.89|620.01|616.89|619.12|616|0
1646814550000|2022-03-09 08:29:10|619.32|616.2|620.12|617|620.12|617|619.32|616.2|0
1646814560000|2022-03-09 08:29:20|619.62|616.5|619.81|616.69|620.12|617|619.42|616.3|0
1646814570000|2022-03-09 08:29:30|620.31|617.19|619.81|616.69|620.31|617.19|619.62|616.5|0
1646814580000|2022-03-09 08:29:40|619.72|616.6|620.41|617.29|620.91|617.79|619.52|616.4|0
1646814590000|2022-03-09 08:29:50|620.61|617.49|620.81|617.69|620.81|617.69|620.12|617|0
1646814600000|2022-03-09 08:30:00|620.71|617.59|620.51|617.39|620.81|617.69|620.21|617.09|0
1646814610000|2022-03-09 08:30:10|620.81|617.69|620.31|617.19|620.81|617.69|620.31|617.19|0
1646814620000|2022-03-09 08:30:20|619.72|616.6|619.52|616.4|619.81|616.69|619.22|616.1|0
1646814630000|2022-03-09 08:30:30|619.12|616|619.22|616.1|619.42|616.3|618.73|615.61|0
1646814640000|2022-03-09 08:30:40|619.42|616.3|617.63|614.51|619.42|616.3|617.63|614.51|0
1646814650000|2022-03-09 08:30:50|617.43|614.31|617.73|614.61|617.83|614.71|617.43|614.31|0
1646814660000|2022-03-09 08:31:00|617.63|614.51|616.84|613.72|617.83|614.71|616.84|613.72|0
1646814670000|2022-03-09 08:31:10|616.74|613.62|617.34|614.22|617.63|614.51|616.74|613.62|0
1646814680000|2022-03-09 08:31:20|618.22|615.1|617.63|614.51|618.22|615.1|617.23|614.11|0
1646814690000|2022-03-09 08:31:30|618.13|615.01|618.42|615.3|618.42|615.3|617.23|614.11|0
1646814700000|2022-03-09 08:31:40|618.13|615.01|618.03|614.91|619.42|616.3|618.03|614.91|0
1646814710000|2022-03-09 08:31:50|618.22|615.1|617.63|614.51|618.22|615.1|617.53|614.41|0
1646814720000|2022-03-09 08:32:00|618.13|615.01|617.14|614.02|618.13|615.01|616.84|613.72|0
1646814730000|2022-03-09 08:32:10|616.84|613.72|617.34|614.22|617.73|614.61|616.84|613.72|0
1646814740000|2022-03-09 08:32:20|617.23|614.11|616.74|613.62|617.43|614.31|616.44|613.32|0
1646814750000|2022-03-09 08:32:30|616.15|613.03|614.26|611.14|616.15|613.03|614.26|611.14|0
1646814760000|2022-03-09 08:32:40|613.87|610.75|612.68|609.56|613.87|610.75|612.58|609.46|0
1646814770000|2022-03-09 08:32:50|612.19|609.07|612.48|609.36|612.58|609.46|612.19|609.07|0
1646814780000|2022-03-09 08:33:00|612.39|609.27|613.18|610.06|613.18|610.06|611.99|608.87|0
1646814790000|2022-03-09 08:33:10|613.07|609.95|613.47|610.35|613.77|610.65|612.78|609.66|0
1646814800000|2022-03-09 08:33:20|613.77|610.65|613.18|610.06|613.97|610.85|613.07|609.95|0
1646814810000|2022-03-09 08:33:30|613.37|610.25|613.27|610.15|613.97|610.85|613.07|609.95|0
1646814820000|2022-03-09 08:33:40|613.18|610.06|612.39|609.27|613.77|610.65|612.28|609.16|0
1646814830000|2022-03-09 08:33:50|612.88|609.76|613.18|610.06|613.67|610.55|612.68|609.56|0
1646814840000|2022-03-09 08:34:00|613.27|610.15|613.07|609.95|613.77|610.65|613.07|609.95|0
1646814850000|2022-03-09 08:34:10|613.27|610.15|614.06|610.94|614.17|611.05|613.27|610.15|0
1646814860000|2022-03-09 08:34:20|613.97|610.85|614.46|611.34|614.46|611.34|613.67|610.55|0
1646814870000|2022-03-09 08:34:30|614.26|611.14|614.46|611.34|614.56|611.44|614.26|611.14|0
1646814880000|2022-03-09 08:34:40|614.36|611.24|614.46|611.34|614.76|611.64|613.57|610.45|0
1646814890000|2022-03-09 08:34:50|614.76|611.64|614.76|611.64|614.85|611.73|614.46|611.34|0
1646814900000|2022-03-09 08:35:00|614.85|611.73|614.26|611.14|615.35|612.23|614.06|610.94|0
1646814910000|2022-03-09 08:35:10|613.97|610.85|614.96|611.84|615.05|611.93|613.97|610.85|0
1646814920000|2022-03-09 08:35:20|614.85|611.73|614.36|611.24|614.85|611.73|614.26|611.14|0
1646814930000|2022-03-09 08:35:30|614.46|611.34|615.15|612.03|615.35|612.23|614.46|611.34|0
1646814940000|2022-03-09 08:35:40|615.05|611.93|614.76|611.64|615.05|611.93|614.56|611.44|0
1646814950000|2022-03-09 08:35:50|614.56|611.44|614.76|611.64|615.05|611.93|614.46|611.34|0
1646814960000|2022-03-09 08:36:00|615.55|612.43|616.83|613.71|616.83|613.71|615.35|612.23|0
1646814970000|2022-03-09 08:36:10|616.94|613.82|616.94|613.82|617.03|613.91|616.34|613.22|0
1646814980000|2022-03-09 08:36:20|616.83|613.71|616.94|613.82|616.94|613.82|616.34|613.22|0
1646814990000|2022-03-09 08:36:30|617.03|613.91|617.83|614.71|617.83|614.71|617.03|613.91|0
1646815000000|2022-03-09 08:36:40|617.63|614.51|618.33|615.21|618.42|615.3|617.63|614.51|0
1646815010000|2022-03-09 08:36:50|618.13|615.01|618.13|615.01|618.22|615.1|618.13|615.01|0
1646815020000|2022-03-09 08:37:00|617.83|614.71|617.73|614.61|618.02|614.9|617.43|614.31|0
1646815030000|2022-03-09 08:37:10|617.63|614.51|618.92|615.8|618.92|615.8|617.63|614.51|0
1646815040000|2022-03-09 08:37:20|618.62|615.5|618.82|615.7|619.02|615.9|618.42|615.3|0
1646815050000|2022-03-09 08:37:30|619.02|615.9|618.72|615.6|619.02|615.9|618.62|615.5|0
1646815060000|2022-03-09 08:37:40|618.33|615.21|618.13|615.01|618.33|615.21|618.13|615.01|0
1646815070000|2022-03-09 08:37:50|618.02|614.9|616.64|613.52|618.62|615.5|616.64|613.52|0
1646815080000|2022-03-09 08:38:00|616.54|613.42|616.74|613.62|616.83|613.71|616.54|613.42|0
1646815090000|2022-03-09 08:38:10|616.54|613.42|616.64|613.52|617.53|614.41|616.54|613.42|0
1646815100000|2022-03-09 08:38:20|616.54|613.42|616.54|613.42|617.43|614.31|616.54|613.42|0
1646815110000|2022-03-09 08:38:30|616.34|613.22|615.65|612.53|616.34|613.22|615.35|612.23|0
1646815120000|2022-03-09 08:38:40|615.35|612.23|615.15|612.03|615.75|612.63|615.15|612.03|0
1646815130000|2022-03-09 08:38:50|615.84|612.72|615.55|612.43|615.95|612.83|615.45|612.33|0
1646815140000|2022-03-09 08:39:00|615.45|612.33|615.45|612.33|615.55|612.43|615.15|612.03|0
1646815150000|2022-03-09 08:39:10|615.15|612.03|614.85|611.73|615.15|612.03|614.85|611.73|0
1646815160000|2022-03-09 08:39:20|614.96|611.84|614.76|611.64|614.96|611.84|614.65|611.53|0
1646815170000|2022-03-09 08:39:30|614.56|611.44|615.15|612.03|615.15|612.03|614.56|611.44|0
1646815180000|2022-03-09 08:39:40|614.46|611.34|614.65|611.53|614.96|611.84|614.46|611.34|0
1646815190000|2022-03-09 08:39:50|614.76|611.64|615.25|612.13|615.25|612.13|614.76|611.64|0
1646815200000|2022-03-09 08:40:00|615.64|612.52|614.46|611.34|615.64|612.52|614.46|611.34|0
1646815210000|2022-03-09 08:40:10|613.67|610.55|613.07|609.95|613.67|610.55|612.98|609.86|0
1646815220000|2022-03-09 08:40:20|613.47|610.35|614.46|611.34|614.46|611.34|613.47|610.35|0
1646815230000|2022-03-09 08:40:30|614.96|611.84|614.56|611.44|615.25|612.13|614.56|611.44|0
1646815240000|2022-03-09 08:40:40|614.46|611.34|615.25|612.13|615.25|612.13|614.46|611.34|0
1646815250000|2022-03-09 08:40:50|614.96|611.84|615.05|611.93|615.15|612.03|614.85|611.73|0
1646815260000|2022-03-09 08:41:00|615.15|612.03|614.85|611.73|615.15|612.03|614.56|611.44|0
1646815270000|2022-03-09 08:41:10|614.36|611.24|613.67|610.55|614.36|611.24|613.27|610.15|0
1646815280000|2022-03-09 08:41:20|613.86|610.74|612.68|609.56|613.86|610.74|612.68|609.56|0
1646815290000|2022-03-09 08:41:30|612.78|609.66|613.07|609.95|613.07|609.95|612.68|609.56|0
1646815300000|2022-03-09 08:41:40|613.47|610.35|613.27|610.15|613.47|610.35|613.17|610.05|0
1646815310000|2022-03-09 08:41:50|613.07|609.95|612.98|609.86|613.07|609.95|612.98|609.86|0
1646815320000|2022-03-09 08:42:00|613.07|609.95|612.98|609.86|613.07|609.95|612.68|609.56|0
1646815330000|2022-03-09 08:42:10|613.07|609.95|613.07|609.95|613.07|609.95|612.98|609.86|0
1646815340000|2022-03-09 08:42:20|612.87|609.75|611.49|608.37|612.87|609.75|611.49|608.37|0
1646815350000|2022-03-09 08:42:30|611.69|608.57|612.38|609.26|612.38|609.26|611.29|608.17|0
1646815360000|2022-03-09 08:42:40|611.59|608.47|611.29|608.17|611.69|608.57|611.29|608.17|0
1646815370000|2022-03-09 08:42:50|612.48|609.36|611.79|608.67|612.48|609.36|611.79|608.67|0
1646815380000|2022-03-09 08:43:00|611.99|608.87|612.68|609.56|612.78|609.66|611.99|608.87|0
1646815390000|2022-03-09 08:43:10|612.78|609.66|612.68|609.56|612.78|609.66|611.79|608.67|0
1646815400000|2022-03-09 08:43:20|612.58|609.46|611.89|608.77|612.68|609.56|611.79|608.67|0
1646815410000|2022-03-09 08:43:30|612.19|609.07|611.89|608.77|612.38|609.26|611.89|608.77|0
1646815420000|2022-03-09 08:43:40|611.59|608.47|611.99|608.87|611.99|608.87|611.49|608.37|0
1646815430000|2022-03-09 08:43:50|612.08|608.96|610.5|607.38|612.08|608.96|610.5|607.38|0
1646815440000|2022-03-09 08:44:00|609.82|606.7|609.82|606.7|610.01|606.89|609.82|606.7|0
1646815450000|2022-03-09 08:44:10|610.01|606.89|610.7|607.58|610.8|607.68|609.91|606.79|0
1646815460000|2022-03-09 08:44:20|610.5|607.38|611|607.88|611|607.88|610.5|607.38|0
1646815470000|2022-03-09 08:44:30|610.8|607.68|610.7|607.58|610.8|607.68|610.61|607.49|0
1646815480000|2022-03-09 08:44:40|611|607.88|610.31|607.19|611.1|607.98|610.31|607.19|0
1646815490000|2022-03-09 08:44:50|610.21|607.09|610.41|607.29|610.41|607.29|610.21|607.09|0
1646815500000|2022-03-09 08:45:00|610.8|607.68|611.1|607.98|611.2|608.08|610.7|607.58|0
1646815510000|2022-03-09 08:45:10|611.29|608.17|610.8|607.68|611.29|608.17|610.61|607.49|0
1646815520000|2022-03-09 08:45:20|611.2|608.08|610.7|607.58|611.29|608.17|610.7|607.58|0
1646815530000|2022-03-09 08:45:30|610.9|607.78|611.49|608.37|611.49|608.37|610.9|607.78|0
1646815540000|2022-03-09 08:45:40|611.29|608.17|611.79|608.67|612.28|609.16|611.29|608.17|0
1646815550000|2022-03-09 08:45:50|611.89|608.77|612.87|609.75|612.87|609.75|611.89|608.77|0
1646815560000|2022-03-09 08:46:00|612.78|609.66|612.19|609.07|612.78|609.66|612.08|608.96|0
1646815570000|2022-03-09 08:46:10|611.99|608.87|611.69|608.57|611.99|608.87|611.49|608.37|0
1646815580000|2022-03-09 08:46:20|611.49|608.37|611.88|608.76|611.88|608.76|611.49|608.37|0
1646815590000|2022-03-09 08:46:30|611.79|608.67|611.88|608.76|612.28|609.16|611.79|608.67|0
1646815600000|2022-03-09 08:46:40|612.08|608.96|612.28|609.16|612.28|609.16|611.69|608.57|0
1646815610000|2022-03-09 08:46:50|612.08|608.96|612.87|609.75|612.87|609.75|612.08|608.96|0
1646815620000|2022-03-09 08:47:00|612.67|609.55|612.98|609.86|612.98|609.86|612.18|609.06|0
1646815630000|2022-03-09 08:47:10|612.48|609.36|612.48|609.36|612.48|609.36|611.79|608.67|0
1646815640000|2022-03-09 08:47:20|612.28|609.16|610.8|607.68|612.28|609.16|610.8|607.68|0
1646815650000|2022-03-09 08:47:30|611.09|607.97|611.49|608.37|611.59|608.47|611.09|607.97|0
1646815660000|2022-03-09 08:47:40|611.79|608.67|611.49|608.37|611.99|608.87|611.49|608.37|0
1646815670000|2022-03-09 08:47:50|611.39|608.27|611.2|608.08|611.39|608.27|611.09|607.97|0
1646815680000|2022-03-09 08:48:00|611.29|608.17|610.5|607.38|611.29|608.17|610.31|607.19|0
1646815690000|2022-03-09 08:48:10|610.31|607.19|609.71|606.59|610.31|607.19|609.71|606.59|0
1646815700000|2022-03-09 08:48:20|610.11|606.99|610.11|606.99|610.5|607.38|610.01|606.89|0
1646815710000|2022-03-09 08:48:30|610.21|607.09|610.11|606.99|610.21|607.09|609.82|606.7|0
1646815720000|2022-03-09 08:48:40|610.5|607.38|610.61|607.49|611.09|607.97|610.5|607.38|0
1646815730000|2022-03-09 08:48:50|610.9|607.78|610.31|607.19|610.9|607.78|610.31|607.19|0
1646815740000|2022-03-09 08:49:00|610.41|607.29|610.8|607.68|610.9|607.78|610.41|607.29|0
1646815750000|2022-03-09 08:49:10|611.49|608.37|611.09|607.97|611.49|608.37|611.09|607.97|0
1646815760000|2022-03-09 08:49:20|611.69|608.57|611.09|607.97|611.69|608.57|611.09|607.97|0
1646815770000|2022-03-09 08:49:30|610.8|607.68|610.11|606.99|610.8|607.68|610.11|606.99|0
1646815780000|2022-03-09 08:49:40|610.21|607.09|610.7|607.58|611|607.88|610.21|607.09|0
1646815790000|2022-03-09 08:49:50|611.09|607.97|611.2|608.08|611.29|608.17|611.09|607.97|0
1646815800000|2022-03-09 08:50:00|610.9|607.78|611.69|608.57|611.69|608.57|610.9|607.78|0
1646815810000|2022-03-09 08:50:10|611.29|608.17|610.6|607.48|611.29|608.17|610.6|607.48|0
1646815820000|2022-03-09 08:50:20|610.7|607.58|610.11|606.99|610.7|607.58|610.11|606.99|0
1646815830000|2022-03-09 08:50:30|610.01|606.89|609.42|606.3|610.01|606.89|609.42|606.3|0
1646815840000|2022-03-09 08:50:40|609.32|606.2|609.22|606.1|609.32|606.2|609.03|605.91|0
1646815850000|2022-03-09 08:50:50|609.12|606|608.14|605.02|609.12|606|608.14|605.02|0
1646815860000|2022-03-09 08:51:00|608.04|604.92|607.74|604.62|608.04|604.92|607.35|604.23|0
1646815870000|2022-03-09 08:51:10|608.44|605.32|609.32|606.2|609.42|606.3|608.44|605.32|0
1646815880000|2022-03-09 08:51:20|609.12|606|609.52|606.4|609.52|606.4|608.92|605.8|0
1646815890000|2022-03-09 08:51:30|609.71|606.59|610.3|607.18|610.3|607.18|609.71|606.59|0
1646815900000|2022-03-09 08:51:40|609.91|606.79|609.62|606.5|610.21|607.09|609.62|606.5|0
1646815910000|2022-03-09 08:51:50|609.22|606.1|608.83|605.71|609.22|606.1|608.83|605.71|0
1646815920000|2022-03-09 08:52:00|608.92|605.8|608.53|605.41|609.22|606.1|608.53|605.41|0
1646815930000|2022-03-09 08:52:10|608.92|605.8|608.63|605.51|608.92|605.8|608.53|605.41|0
1646815940000|2022-03-09 08:52:20|608.53|605.41|609.03|605.91|609.03|605.91|608.53|605.41|0
1646815950000|2022-03-09 08:52:30|608.73|605.61|608.53|605.41|608.73|605.61|608.33|605.21|0
1646815960000|2022-03-09 08:52:40|608.73|605.61|608.63|605.51|608.83|605.71|608.63|605.51|0
1646815970000|2022-03-09 08:52:50|608.73|605.61|608.24|605.12|608.73|605.61|608.04|604.92|0
1646815980000|2022-03-09 08:53:00|607.55|604.43|607.55|604.43|607.65|604.53|607.55|604.43|0
1646815990000|2022-03-09 08:53:10|607.65|604.53|608.04|604.92|608.04|604.92|607.65|604.53|0
1646816000000|2022-03-09 08:53:20|608.53|605.41|608.33|605.21|608.73|605.61|608.33|605.21|0
1646816010000|2022-03-09 08:53:30|608.24|605.12|609.03|605.91|609.12|606|608.24|605.12|0
1646816020000|2022-03-09 08:53:40|608.73|605.61|609.03|605.91|609.03|605.91|608.73|605.61|0
1646816030000|2022-03-09 08:53:50|608.33|605.21|608.33|605.21|608.33|605.21|607.94|604.82|0
1646816040000|2022-03-09 08:54:00|608.04|604.92|607.74|604.62|608.04|604.92|607.74|604.62|0
1646816050000|2022-03-09 08:54:10|607.94|604.82|607.65|604.53|607.94|604.82|607.65|604.53|0
1646816060000|2022-03-09 08:54:20|607.55|604.43|607.45|604.33|607.65|604.53|607.45|604.33|0
1646816070000|2022-03-09 08:54:30|608.04|604.92|607.45|604.33|608.04|604.92|607.35|604.23|0
1646816080000|2022-03-09 08:54:40|607.65|604.53|608.04|604.92|608.14|605.02|607.65|604.53|0
1646816090000|2022-03-09 08:54:50|608.73|605.61|608.33|605.21|608.73|605.61|608.33|605.21|0
1646816100000|2022-03-09 08:55:00|608.63|605.51|608.83|605.71|608.83|605.71|608.33|605.21|0
1646816110000|2022-03-09 08:55:10|608.73|605.61|608.43|605.31|608.92|605.8|608.43|605.31|0
1646816120000|2022-03-09 08:55:20|608.63|605.51|609.12|606|609.12|606|608.63|605.51|0
1646816130000|2022-03-09 08:55:30|608.92|605.8|608.63|605.51|609.51|606.39|608.63|605.51|0
1646816140000|2022-03-09 08:55:40|608.33|605.21|607.74|604.62|608.33|605.21|607.74|604.62|0
1646816150000|2022-03-09 08:55:50|607.84|604.72|607.65|604.53|607.84|604.72|607.35|604.23|0
1646816160000|2022-03-09 08:56:00|607.35|604.23|607.45|604.33|607.45|604.33|607.15|604.03|0
1646816170000|2022-03-09 08:56:10|607.54|604.42|607.35|604.23|607.54|604.42|607.15|604.03|0
1646816180000|2022-03-09 08:56:20|607.45|604.33|607.45|604.33|607.45|604.33|607.15|604.03|0
1646816190000|2022-03-09 08:56:30|607.74|604.62|607.84|604.72|607.84|604.72|607.35|604.23|0
1646816200000|2022-03-09 08:56:40|607.94|604.82|607.94|604.82|608.33|605.21|607.94|604.82|0
1646816210000|2022-03-09 08:56:50|607.84|604.72|608.53|605.41|608.53|605.41|607.74|604.62|0
1646816220000|2022-03-09 08:57:00|608.73|605.61|607.65|604.53|609.03|605.91|607.65|604.53|0
1646816230000|2022-03-09 08:57:10|607.35|604.23|607.84|604.72|607.84|604.72|607.15|604.03|0
1646816240000|2022-03-09 08:57:20|608.04|604.92|608.04|604.92|608.24|605.12|607.94|604.82|0
1646816250000|2022-03-09 08:57:30|607.94|604.82|607.54|604.42|608.33|605.21|607.54|604.42|0
1646816260000|2022-03-09 08:57:40|607.94|604.82|608.24|605.12|608.43|605.31|607.94|604.82|0
1646816270000|2022-03-09 08:57:50|608.53|605.41|608.24|605.12|608.63|605.51|608.24|605.12|0
1646816280000|2022-03-09 08:58:00|608.53|605.41|608.04|604.92|608.53|605.41|607.94|604.82|0
1646816290000|2022-03-09 08:58:10|608.13|605.01|608.24|605.12|608.43|605.31|608.13|605.01|0
1646816300000|2022-03-09 08:58:20|608.63|605.51|608.63|605.51|609.32|606.2|608.53|605.41|0
1646816310000|2022-03-09 08:58:30|608.73|605.61|609.51|606.39|609.51|606.39|608.73|605.61|0
1646816320000|2022-03-09 08:58:40|608.73|605.61|609.02|605.9|609.32|606.2|608.73|605.61|0
1646816330000|2022-03-09 08:58:50|609.12|606|609.12|606|609.12|606|608.92|605.8|0
1646816340000|2022-03-09 08:59:00|608.92|605.8|609.32|606.2|609.62|606.5|608.92|605.8|0
1646816350000|2022-03-09 08:59:10|608.73|605.61|608.53|605.41|608.73|605.61|608.53|605.41|0
1646816360000|2022-03-09 08:59:20|608.33|605.21|608.13|605.01|608.33|605.21|607.94|604.82|0
1646816370000|2022-03-09 08:59:30|608.04|604.92|608.33|605.21|608.33|605.21|608.04|604.92|0
1646816380000|2022-03-09 08:59:40|608.13|605.01|607.74|604.62|608.33|605.21|607.74|604.62|0
1646816390000|2022-03-09 08:59:50|608.04|604.92|607.84|604.72|608.04|604.92|607.84|604.72|0
1646816400000|2022-03-09 09:00:00|607.94|604.82|606.95|603.83|607.94|604.82|606.76|603.64|0
1646816410000|2022-03-09 09:00:10|606.76|603.64|606.36|603.24|606.76|603.64|606.36|603.24|0
1646816420000|2022-03-09 09:00:20|606.56|603.44|606.36|603.24|606.56|603.44|606.36|603.24|0
1646816430000|2022-03-09 09:00:30|606.17|603.05|606.36|603.24|606.36|603.24|605.97|602.85|0
1646816440000|2022-03-09 09:00:40|606.27|603.15|606.56|603.44|606.56|603.44|606.17|603.05|0
1646816450000|2022-03-09 09:00:50|605.97|602.85|606.17|603.05|606.27|603.15|605.88|602.76|0
1646816460000|2022-03-09 09:01:00|606.07|602.95|604.79|601.67|606.07|602.95|604.79|601.67|0
1646816470000|2022-03-09 09:01:10|604.99|601.87|604.59|601.47|604.99|601.87|604.4|601.28|0
1646816480000|2022-03-09 09:01:20|604.2|601.08|604.11|600.99|604.2|601.08|604.01|600.89|0
1646816490000|2022-03-09 09:01:30|603.81|600.69|603.81|600.69|604.01|600.89|603.81|600.69|0
1646816500000|2022-03-09 09:01:40|604.01|600.89|605.18|602.06|605.18|602.06|604.01|600.89|0
1646816510000|2022-03-09 09:01:50|604.7|601.58|604.99|601.87|604.99|601.87|604.5|601.38|0
1646816520000|2022-03-09 09:02:00|604.59|601.47|603.91|600.79|604.59|601.47|603.42|600.3|0
1646816530000|2022-03-09 09:02:10|603.52|600.4|603.02|599.9|603.61|600.49|603.02|599.9|0
1646816540000|2022-03-09 09:02:20|603.13|600.01|603.22|600.1|603.42|600.3|603.13|600.01|0
1646816550000|2022-03-09 09:02:30|603.81|600.69|604.4|601.28|604.4|601.28|603.61|600.49|0
1646816560000|2022-03-09 09:02:40|604.01|600.89|605.18|602.06|605.18|602.06|604.01|600.89|0
1646816570000|2022-03-09 09:02:50|604.59|601.47|605.29|602.17|605.29|602.17|604.59|601.47|0
1646816580000|2022-03-09 09:03:00|605.38|602.26|605.58|602.46|605.77|602.65|605.38|602.26|0
1646816590000|2022-03-09 09:03:10|605.68|602.56|605.68|602.56|605.97|602.85|605.68|602.56|0
1646816600000|2022-03-09 09:03:20|605.97|602.85|605.97|602.85|606.17|603.05|605.97|602.85|0
1646816610000|2022-03-09 09:03:30|605.87|602.75|605.97|602.85|605.97|602.85|605.68|602.56|0
1646816620000|2022-03-09 09:03:40|605.87|602.75|605.97|602.85|605.97|602.85|605.87|602.75|0
1646816630000|2022-03-09 09:03:50|605.77|602.65|605.87|602.75|606.36|603.24|605.77|602.65|0
1646816640000|2022-03-09 09:04:00|605.77|602.65|604.59|601.47|605.77|602.65|604.59|601.47|0
1646816650000|2022-03-09 09:04:10|604.5|601.38|604.7|601.58|605.18|602.06|604.5|601.38|0
1646816660000|2022-03-09 09:04:20|604.59|601.47|605.09|601.97|605.18|602.06|604.59|601.47|0
1646816670000|2022-03-09 09:04:30|604.89|601.77|604.59|601.47|604.89|601.77|604.59|601.47|0
1646816680000|2022-03-09 09:04:40|604.3|601.18|604.99|601.87|605.09|601.97|604.3|601.18|0
1646816690000|2022-03-09 09:04:50|605.18|602.06|605.48|602.36|605.48|602.36|605.18|602.06|0
1646816700000|2022-03-09 09:05:00|605.58|602.46|606.07|602.95|606.17|603.05|605.58|602.46|0
1646816710000|2022-03-09 09:05:10|605.58|602.46|604.79|601.67|605.68|602.56|604.79|601.67|0
1646816720000|2022-03-09 09:05:20|605.09|601.97|604.79|601.67|605.09|601.97|604.79|601.67|0
1646816730000|2022-03-09 09:05:30|605.38|602.26|604.59|601.47|605.58|602.46|604.59|601.47|0
1646816740000|2022-03-09 09:05:40|604.4|601.28|604.4|601.28|604.5|601.38|604.4|601.28|0
1646816750000|2022-03-09 09:05:50|604.79|601.67|604.3|601.18|604.79|601.67|604.2|601.08|0
1646816760000|2022-03-09 09:06:00|604|600.88|604.2|601.08|604.4|601.28|604|600.88|0
1646816770000|2022-03-09 09:06:10|604|600.88|604.2|601.08|604.5|601.38|604|600.88|0
1646816780000|2022-03-09 09:06:20|604|600.88|604.5|601.38|604.5|601.38|604|600.88|0
1646816790000|2022-03-09 09:06:30|604.2|601.08|604.7|601.58|604.7|601.58|604.11|600.99|0
1646816800000|2022-03-09 09:06:40|604.59|601.47|603.81|600.69|604.59|601.47|603.81|600.69|0
1646816810000|2022-03-09 09:06:50|603.91|600.79|604|600.88|604|600.88|603.91|600.79|0
1646816820000|2022-03-09 09:07:00|603.91|600.79|603.52|600.4|604|600.88|603.52|600.4|0
1646816830000|2022-03-09 09:07:10|603.71|600.59|603.61|600.49|603.81|600.69|603.61|600.49|0
1646816840000|2022-03-09 09:07:20|604.11|600.99|604|600.88|604.11|600.99|603.91|600.79|0
1646816850000|2022-03-09 09:07:30|603.71|600.59|603.81|600.69|603.81|600.69|603.71|600.59|0
1646816860000|2022-03-09 09:07:40|604.4|601.28|604.5|601.38|604.59|601.47|604.4|601.28|0
1646816870000|2022-03-09 09:07:50|604.69|601.57|604.99|601.87|604.99|601.87|604.59|601.47|0
1646816880000|2022-03-09 09:08:00|604.79|601.67|604.99|601.87|605.09|601.97|604.79|601.67|0
1646816890000|2022-03-09 09:08:10|605.18|602.06|605.18|602.06|605.28|602.16|604.89|601.77|0
1646816900000|2022-03-09 09:08:20|605.38|602.26|605.57|602.45|605.57|602.45|605.38|602.26|0
1646816910000|2022-03-09 09:08:30|605.77|602.65|605.57|602.45|605.87|602.75|605.57|602.45|0
1646816920000|2022-03-09 09:08:40|605.38|602.26|606.36|603.24|606.36|603.24|605.38|602.26|0
1646816930000|2022-03-09 09:08:50|606.46|603.34|606.66|603.54|606.66|603.54|606.27|603.15|0
1646816940000|2022-03-09 09:09:00|606.56|603.44|607.15|604.03|607.15|604.03|606.36|603.24|0
1646816950000|2022-03-09 09:09:10|607.34|604.22|606.75|603.63|607.64|604.52|606.75|603.63|0
1646816960000|2022-03-09 09:09:20|606.66|603.54|606.86|603.74|606.86|603.74|606.66|603.54|0
1646816970000|2022-03-09 09:09:30|607.15|604.03|607.25|604.13|607.54|604.42|607.05|603.93|0
1646816980000|2022-03-09 09:09:40|607.34|604.22|607.25|604.13|607.34|604.22|607.25|604.13|0
1646816990000|2022-03-09 09:09:50|607.54|604.42|606.46|603.34|607.54|604.42|606.46|603.34|0
1646817000000|2022-03-09 09:10:00|606.16|603.04|606.46|603.34|606.46|603.34|606.16|603.04|0
1646817010000|2022-03-09 09:10:10|606.66|603.54|606.27|603.15|606.66|603.54|606.27|603.15|0
1646817020000|2022-03-09 09:10:20|606.16|603.04|605.97|602.85|606.36|603.24|605.87|602.75|0
1646817030000|2022-03-09 09:10:30|605.57|602.45|605.48|602.36|605.57|602.45|605.18|602.06|0
1646817040000|2022-03-09 09:10:40|605.38|602.26|604.98|601.86|605.38|602.26|604.98|601.86|0
1646817050000|2022-03-09 09:10:50|605.09|601.97|605.38|602.26|605.38|602.26|604.98|601.86|0
1646817060000|2022-03-09 09:11:00|604.3|601.18|604.4|601.28|604.5|601.38|604.2|601.08|0
1646817070000|2022-03-09 09:11:10|604.2|601.08|604.1|600.98|604.2|601.08|604|600.88|0
1646817080000|2022-03-09 09:11:20|604.5|601.38|604.69|601.57|604.69|601.57|604.4|601.28|0
1646817090000|2022-03-09 09:11:30|604.4|601.28|604.69|601.57|604.69|601.57|604.4|601.28|0
1646817100000|2022-03-09 09:11:40|604.79|601.67|604.79|601.67|604.79|601.67|604.59|601.47|0
1646817110000|2022-03-09 09:11:50|604.69|601.57|605.57|602.45|605.57|602.45|604.59|601.47|0
1646817120000|2022-03-09 09:12:00|605.97|602.85|606.16|603.04|606.75|603.63|605.97|602.85|0
1646817130000|2022-03-09 09:12:10|606.75|603.63|607.54|604.42|607.54|604.42|606.75|603.63|0
1646817140000|2022-03-09 09:12:20|607.74|604.62|608.43|605.31|608.43|605.31|607.74|604.62|0
1646817150000|2022-03-09 09:12:30|608.52|605.4|608.23|605.11|608.52|605.4|608.23|605.11|0
1646817160000|2022-03-09 09:12:40|607.54|604.42|608.13|605.01|608.33|605.21|607.54|604.42|0
1646817170000|2022-03-09 09:12:50|607.74|604.62|608.23|605.11|608.23|605.11|607.64|604.52|0
1646817180000|2022-03-09 09:13:00|607.74|604.62|607.64|604.52|607.74|604.62|607.54|604.42|0
1646817190000|2022-03-09 09:13:10|607.84|604.72|608.72|605.6|608.72|605.6|607.84|604.72|0
1646817200000|2022-03-09 09:13:20|608.63|605.51|609.61|606.49|609.61|606.49|608.63|605.51|0
1646817210000|2022-03-09 09:13:30|609.31|606.19|609.22|606.1|609.31|606.19|609.11|605.99|0
1646817220000|2022-03-09 09:13:40|608.92|605.8|608.63|605.51|609.22|606.1|608.63|605.51|0
1646817230000|2022-03-09 09:13:50|609.22|606.1|609.11|605.99|609.22|606.1|609.11|605.99|0
1646817240000|2022-03-09 09:14:00|609.02|605.9|608.92|605.8|609.51|606.39|608.63|605.51|0
1646817250000|2022-03-09 09:14:10|609.31|606.19|609.9|606.78|609.9|606.78|609.22|606.1|0
1646817260000|2022-03-09 09:14:20|610.1|606.98|609.71|606.59|610.2|607.08|609.71|606.59|0
1646817270000|2022-03-09 09:14:30|609.81|606.69|609.51|606.39|609.81|606.69|609.51|606.39|0
1646817280000|2022-03-09 09:14:40|609.22|606.1|609.31|606.19|609.71|606.59|609.22|606.1|0
1646817290000|2022-03-09 09:14:50|609.22|606.1|609.11|605.99|609.51|606.39|608.92|605.8|0
1646817300000|2022-03-09 09:15:00|608.92|605.8|609.31|606.19|609.31|606.19|608.82|605.7|0
1646817310000|2022-03-09 09:15:10|609.11|605.99|608.82|605.7|609.41|606.29|608.72|605.6|0
1646817320000|2022-03-09 09:15:20|608.72|605.6|606.26|603.14|608.72|605.6|606.26|603.14|0
1646817330000|2022-03-09 09:15:30|606.07|602.95|606.46|603.34|606.56|603.44|606.07|602.95|0
1646817340000|2022-03-09 09:15:40|606.26|603.14|605.87|602.75|606.26|603.14|605.87|602.75|0
1646817350000|2022-03-09 09:15:50|605.57|602.45|605.28|602.16|605.77|602.65|605.28|602.16|0
1646817360000|2022-03-09 09:16:00|605.38|602.26|605.18|602.06|605.77|602.65|605.18|602.06|0
1646817370000|2022-03-09 09:16:10|605.28|602.16|605.57|602.45|605.57|602.45|605.18|602.06|0
1646817380000|2022-03-09 09:16:20|605.48|602.36|605.28|602.16|605.67|602.55|605.28|602.16|0
1646817390000|2022-03-09 09:16:30|605.38|602.26|605.18|602.06|605.67|602.55|604.98|601.86|0
1646817400000|2022-03-09 09:16:40|605.08|601.96|605.28|602.16|605.28|602.16|604.98|601.86|0
1646817410000|2022-03-09 09:16:50|604.79|601.67|605.18|602.06|605.18|602.06|604.79|601.67|0
1646817420000|2022-03-09 09:17:00|605.28|602.16|606.55|603.43|606.55|603.43|605.28|602.16|0
1646817430000|2022-03-09 09:17:10|606.75|603.63|606.55|603.43|606.75|603.63|606.46|603.34|0
1646817440000|2022-03-09 09:17:20|606.46|603.34|605.96|602.84|606.75|603.63|605.96|602.84|0
1646817450000|2022-03-09 09:17:30|606.16|603.04|606.36|603.24|606.36|603.24|605.96|602.84|0
1646817460000|2022-03-09 09:17:40|605.96|602.84|605.96|602.84|606.16|603.04|605.87|602.75|0
1646817470000|2022-03-09 09:17:50|605.77|602.65|605.77|602.65|605.96|602.84|605.67|602.55|0
1646817480000|2022-03-09 09:18:00|605.57|602.45|605.38|602.26|605.57|602.45|605.38|602.26|0
1646817490000|2022-03-09 09:18:10|605.18|602.06|605.28|602.16|605.28|602.16|604.98|601.86|0
1646817500000|2022-03-09 09:18:20|605.18|602.06|604.98|601.86|605.18|602.06|604.98|601.86|0
1646817510000|2022-03-09 09:18:30|605.18|602.06|604.98|601.86|605.18|602.06|604.89|601.77|0
1646817520000|2022-03-09 09:18:40|605.08|601.96|604.5|601.38|605.08|601.96|604.39|601.27|0
1646817530000|2022-03-09 09:18:50|604.79|601.67|604.39|601.27|604.79|601.67|604.39|601.27|0
1646817540000|2022-03-09 09:19:00|604|600.88|604.39|601.27|604.39|601.27|604|600.88|0
1646817550000|2022-03-09 09:19:10|603.91|600.79|603.8|600.68|604|600.88|603.51|600.39|0
1646817560000|2022-03-09 09:19:20|603.41|600.29|603.02|599.9|603.61|600.49|603.02|599.9|0
1646817570000|2022-03-09 09:19:30|603.41|600.29|603.41|600.29|603.41|600.29|603.02|599.9|0
1646817580000|2022-03-09 09:19:40|603.51|600.39|603.61|600.49|604|600.88|603.41|600.29|0
1646817590000|2022-03-09 09:19:50|603.8|600.68|603.41|600.29|603.8|600.68|603.32|600.2|0
1646817600000|2022-03-09 09:20:00|603.61|600.49|603.41|600.29|603.8|600.68|603.41|600.29|0
1646817610000|2022-03-09 09:20:10|603.02|599.9|602.63|599.51|603.22|600.1|602.53|599.41|0
1646817620000|2022-03-09 09:20:20|602.82|599.7|602.23|599.11|602.82|599.7|602.14|599.02|0
1646817630000|2022-03-09 09:20:30|602.04|598.92|601.65|598.53|602.23|599.11|601.65|598.53|0
1646817640000|2022-03-09 09:20:40|601.75|598.63|601.65|598.53|602.04|598.92|601.65|598.53|0
1646817650000|2022-03-09 09:20:50|601.94|598.82|602.63|599.51|602.63|599.51|601.94|598.82|0
1646817660000|2022-03-09 09:21:00|602.04|598.92|602.82|599.7|602.82|599.7|602.04|598.92|0
1646817670000|2022-03-09 09:21:10|602.53|599.41|602.53|599.41|602.82|599.7|602.53|599.41|0
1646817680000|2022-03-09 09:21:20|602.14|599.02|601.94|598.82|602.43|599.31|601.94|598.82|0
1646817690000|2022-03-09 09:21:30|602.34|599.22|602.82|599.7|602.82|599.7|602.34|599.22|0
1646817700000|2022-03-09 09:21:40|602.92|599.8|602.43|599.31|602.92|599.8|602.43|599.31|0
1646817710000|2022-03-09 09:21:50|602.53|599.41|602.23|599.11|602.53|599.41|602.23|599.11|0
1646817720000|2022-03-09 09:22:00|602.14|599.02|602.23|599.11|602.53|599.41|602.14|599.02|0
1646817730000|2022-03-09 09:22:10|602.43|599.31|602.23|599.11|602.82|599.7|602.23|599.11|0
1646817740000|2022-03-09 09:22:20|602.04|598.92|602.14|599.02|602.14|599.02|602.04|598.92|0
1646817750000|2022-03-09 09:22:30|601.84|598.72|602.04|598.92|602.14|599.02|601.84|598.72|0
1646817760000|2022-03-09 09:22:40|601.94|598.82|601.45|598.33|601.94|598.82|601.45|598.33|0
1646817770000|2022-03-09 09:22:50|601.55|598.43|601.55|598.43|601.55|598.43|601.45|598.33|0
1646817780000|2022-03-09 09:23:00|601.65|598.53|601.65|598.53|601.75|598.63|601.65|598.53|0
1646817790000|2022-03-09 09:23:10|601.25|598.13|601.25|598.13|601.45|598.33|601.06|597.94|0
1646817800000|2022-03-09 09:23:20|601.36|598.24|601.16|598.04|601.45|598.33|601.06|597.94|0
1646817810000|2022-03-09 09:23:30|601.06|597.94|600.57|597.45|601.36|598.24|600.47|597.35|0
1646817820000|2022-03-09 09:23:40|600.96|597.84|600.47|597.35|601.06|597.94|600.47|597.35|0
1646817830000|2022-03-09 09:23:50|600.08|596.96|600.08|596.96|600.28|597.16|599.88|596.76|0
1646817840000|2022-03-09 09:24:00|600.28|597.16|599.88|596.76|600.28|597.16|599.88|596.76|0
1646817850000|2022-03-09 09:24:10|600.08|596.96|599.49|596.37|600.08|596.96|599.49|596.37|0
1646817860000|2022-03-09 09:24:20|599.3|596.18|599.3|596.18|599.49|596.37|599.3|596.18|0
1646817870000|2022-03-09 09:24:30|599.49|596.37|599.69|596.57|599.88|596.76|599.49|596.37|0
1646817880000|2022-03-09 09:24:40|599.88|596.76|599.69|596.57|599.88|596.76|599.69|596.57|0
1646817890000|2022-03-09 09:24:50|599.79|596.67|599.69|596.57|599.79|596.67|599.49|596.37|0
1646817900000|2022-03-09 09:25:00|599.79|596.67|599.88|596.76|599.88|596.76|599.79|596.67|0
1646817910000|2022-03-09 09:25:10|600.47|597.35|600.28|597.16|600.47|597.35|600.28|597.16|0
1646817920000|2022-03-09 09:25:20|599.69|596.57|599.88|596.76|600.08|596.96|599.69|596.57|0
1646817930000|2022-03-09 09:25:30|599.69|596.57|599.3|596.18|599.69|596.57|599.3|596.18|0
1646817940000|2022-03-09 09:25:40|599.49|596.37|599.69|596.57|599.69|596.57|599.49|596.37|0
1646817950000|2022-03-09 09:25:50|599.88|596.76|599.49|596.37|599.88|596.76|599.4|596.28|0
1646817960000|2022-03-09 09:26:00|599.59|596.47|599.49|596.37|599.59|596.47|599.49|596.37|0
1646817970000|2022-03-09 09:26:10|599.3|596.18|599.4|596.28|599.4|596.28|599.3|596.18|0
1646817980000|2022-03-09 09:26:20|599.3|596.18|599.1|595.98|599.3|596.18|599.1|595.98|0
1646817990000|2022-03-09 09:26:30|599.2|596.08|598.62|595.5|599.49|596.37|598.62|595.5|0
1646818000000|2022-03-09 09:26:40|598.52|595.4|598.71|595.59|599.1|595.98|598.52|595.4|0
1646818010000|2022-03-09 09:26:50|598.52|595.4|597.93|594.81|598.52|595.4|597.93|594.81|0
1646818020000|2022-03-09 09:27:00|598.32|595.2|598.52|595.4|598.81|595.69|598.32|595.2|0
1646818030000|2022-03-09 09:27:10|597.93|594.81|597.93|594.81|598.32|595.2|597.93|594.81|0
1646818040000|2022-03-09 09:27:20|598.62|595.5|598.03|594.91|598.62|595.5|598.03|594.91|0
1646818050000|2022-03-09 09:27:30|597.93|594.81|597.64|594.52|597.93|594.81|597.64|594.52|0
1646818060000|2022-03-09 09:27:40|597.73|594.61|597.73|594.61|597.84|594.72|597.73|594.61|0
1646818070000|2022-03-09 09:27:50|597.54|594.42|598.12|595|598.12|595|597.54|594.42|0
1646818080000|2022-03-09 09:28:00|597.93|594.81|598.32|595.2|598.32|595.2|597.93|594.81|0
1646818090000|2022-03-09 09:28:10|598.23|595.11|598.51|595.39|598.51|595.39|598.23|595.11|0
1646818100000|2022-03-09 09:28:20|598.42|595.3|598.32|595.2|598.71|595.59|598.32|595.2|0
1646818110000|2022-03-09 09:28:30|598.71|595.59|598.91|595.79|599.01|595.89|598.71|595.59|0
1646818120000|2022-03-09 09:28:40|598.51|595.39|598.51|595.39|598.62|595.5|598.32|595.2|0
1646818130000|2022-03-09 09:28:50|598.32|595.2|598.23|595.11|598.32|595.2|597.93|594.81|0
1646818140000|2022-03-09 09:29:00|598.12|595|597.83|594.71|598.32|595.2|597.83|594.71|0
1646818150000|2022-03-09 09:29:10|598.12|595|598.12|595|598.12|595|598.03|594.91|0
1646818160000|2022-03-09 09:29:20|598.42|595.3|598.91|595.79|598.91|595.79|598.42|595.3|0
1646818170000|2022-03-09 09:29:30|598.71|595.59|598.32|595.2|598.71|595.59|598.12|595|0
1646818180000|2022-03-09 09:29:40|599.1|595.98|599.2|596.08|599.3|596.18|598.51|595.39|0
1646818190000|2022-03-09 09:29:50|598.91|595.79|599.4|596.28|599.4|596.28|598.91|595.79|0
1646818200000|2022-03-09 09:30:00|598.9|595.78|598.9|595.78|599.1|595.98|598.9|595.78|0
1646818210000|2022-03-09 09:30:10|599.3|596.18|599.3|596.18|599.49|596.37|599.1|595.98|0
1646818220000|2022-03-09 09:30:20|599.4|596.28|598.62|595.5|599.4|596.28|598.62|595.5|0
1646818230000|2022-03-09 09:30:30|598.51|595.39|598.71|595.59|598.71|595.59|598.51|595.39|0
1646818240000|2022-03-09 09:30:40|598.62|595.5|598.62|595.5|598.71|595.59|598.51|595.39|0
1646818250000|2022-03-09 09:30:50|598.22|595.1|598.42|595.3|598.42|595.3|598.22|595.1|0
1646818260000|2022-03-09 09:31:00|598.51|595.39|598.32|595.2|598.51|595.39|598.12|595|0
1646818270000|2022-03-09 09:31:10|598.22|595.1|598.51|595.39|598.51|595.39|598.22|595.1|0
1646818280000|2022-03-09 09:31:20|598.42|595.3|598.51|595.39|598.51|595.39|598.42|595.3|0
1646818290000|2022-03-09 09:31:30|598.71|595.59|599.01|595.89|599.01|595.89|598.71|595.59|0
1646818300000|2022-03-09 09:31:40|598.51|595.39|597.54|594.42|598.51|595.39|597.54|594.42|0
1646818310000|2022-03-09 09:31:50|597.73|594.61|597.15|594.03|597.73|594.61|597.15|594.03|0
1646818320000|2022-03-09 09:32:00|597.34|594.22|598.12|595|598.12|595|597.34|594.22|0
1646818330000|2022-03-09 09:32:10|598.32|595.2|598.42|595.3|598.51|595.39|598.12|595|0
1646818340000|2022-03-09 09:32:20|598.32|595.2|598.51|595.39|598.62|595.5|598.32|595.2|0
1646818350000|2022-03-09 09:32:30|598.61|595.49|598.71|595.59|599.1|595.98|598.61|595.49|0
1646818360000|2022-03-09 09:32:40|598.51|595.39|598.22|595.1|598.81|595.69|598.12|595|0
1646818370000|2022-03-09 09:32:50|598.12|595|599.01|595.89|599.01|595.89|598.12|595|0
1646818380000|2022-03-09 09:33:00|598.9|595.78|599.1|595.98|599.2|596.08|598.9|595.78|0
1646818390000|2022-03-09 09:33:10|599.2|596.08|599.4|596.28|599.4|596.28|599.2|596.08|0
1646818400000|2022-03-09 09:33:20|599.29|596.17|600.08|596.96|600.08|596.96|599.29|596.17|0
1646818410000|2022-03-09 09:33:30|599.88|596.76|599.69|596.57|599.88|596.76|599.59|596.47|0
1646818420000|2022-03-09 09:33:40|599.88|596.76|600.18|597.06|600.66|597.54|599.88|596.76|0
1646818430000|2022-03-09 09:33:50|600.37|597.25|599.88|596.76|600.37|597.25|599.88|596.76|0
1646818440000|2022-03-09 09:34:00|600.08|596.96|598.71|595.59|600.27|597.15|598.12|595|0
1646818450000|2022-03-09 09:34:10|598.22|595.1|597.25|594.13|598.22|595.1|596.76|593.64|0
1646818460000|2022-03-09 09:34:20|597.54|594.42|596.08|592.96|597.54|594.42|595.1|591.98|0
1646818470000|2022-03-09 09:34:30|595.98|592.86|595.78|592.66|595.98|592.86|595.59|592.47|0
1646818480000|2022-03-09 09:34:40|596.17|593.05|596.17|593.05|596.76|593.64|596.17|593.05|0
1646818490000|2022-03-09 09:34:50|595.78|592.66|595.49|592.37|595.98|592.86|595.49|592.37|0
1646818500000|2022-03-09 09:35:00|595.59|592.47|596.27|593.15|596.47|593.35|595.59|592.47|0
1646818510000|2022-03-09 09:35:10|596.37|593.25|596.37|593.25|596.56|593.44|596.37|593.25|0
1646818520000|2022-03-09 09:35:20|596.27|593.15|596.27|593.15|596.76|593.64|596.17|593.05|0
1646818530000|2022-03-09 09:35:30|596.56|593.44|596.37|593.25|596.76|593.64|596.37|593.25|0
1646818540000|2022-03-09 09:35:40|596.17|593.05|596.17|593.05|596.17|593.05|595.69|592.57|0
1646818550000|2022-03-09 09:35:50|596.08|592.96|595.39|592.27|596.27|593.15|594.42|591.3|0
1646818560000|2022-03-09 09:36:00|595.78|592.66|596.37|593.25|596.37|593.25|595.78|592.66|0
1646818570000|2022-03-09 09:36:10|596.27|593.15|596.86|593.74|597.15|594.03|596.27|593.15|0
1646818580000|2022-03-09 09:36:20|596.76|593.64|596.76|593.64|596.76|593.64|596.56|593.44|0
1646818590000|2022-03-09 09:36:30|596.47|593.35|596.75|593.63|597.15|594.03|596.47|593.35|0
1646818600000|2022-03-09 09:36:40|596.56|593.44|595.88|592.76|596.75|593.63|595.88|592.76|0
1646818610000|2022-03-09 09:36:50|595.97|592.85|595.39|592.27|595.97|592.85|595.39|592.27|0
1646818620000|2022-03-09 09:37:00|595.2|592.08|595.39|592.27|595.39|592.27|595|591.88|0
1646818630000|2022-03-09 09:37:10|595.3|592.18|593.64|590.52|595.3|592.18|593.64|590.52|0
1646818640000|2022-03-09 09:37:20|594.14|591.02|593.84|590.72|594.14|591.02|593.84|590.72|0
1646818650000|2022-03-09 09:37:30|593.94|590.82|593.45|590.33|593.94|590.82|593.45|590.33|0
1646818660000|2022-03-09 09:37:40|593.74|590.62|593.06|589.94|593.74|590.62|593.06|589.94|0
1646818670000|2022-03-09 09:37:50|593.74|590.62|594.82|591.7|594.82|591.7|593.74|590.62|0
1646818680000|2022-03-09 09:38:00|594.62|591.5|594.82|591.7|595.21|592.09|594.62|591.5|0
1646818690000|2022-03-09 09:38:10|594.62|591.5|594.72|591.6|594.72|591.6|594.62|591.5|0
1646818700000|2022-03-09 09:38:20|594.23|591.11|594.33|591.21|594.53|591.41|594.23|591.11|0
1646818710000|2022-03-09 09:38:30|594.53|591.41|594.13|591.01|594.53|591.41|594.13|591.01|0
1646818720000|2022-03-09 09:38:40|594.03|590.91|593.84|590.72|594.03|590.91|593.84|590.72|0
1646818730000|2022-03-09 09:38:50|593.94|590.82|593.64|590.52|593.94|590.82|593.64|590.52|0
1646818740000|2022-03-09 09:39:00|593.55|590.43|594.23|591.11|594.23|591.11|593.45|590.33|0
1646818750000|2022-03-09 09:39:10|594.13|591.01|593.25|590.13|594.13|591.01|593.25|590.13|0
1646818760000|2022-03-09 09:39:20|593.45|590.33|594.33|591.21|594.33|591.21|593.45|590.33|0
1646818770000|2022-03-09 09:39:30|593.84|590.72|592.47|589.35|593.84|590.72|592.47|589.35|0
1646818780000|2022-03-09 09:39:40|592.57|589.45|592.67|589.55|592.67|589.55|592.47|589.35|0
1646818790000|2022-03-09 09:39:50|592.77|589.65|592.57|589.45|592.96|589.84|592.57|589.45|0
1646818800000|2022-03-09 09:40:00|592.38|589.26|592.47|589.35|592.67|589.55|592.38|589.26|0
1646818810000|2022-03-09 09:40:10|592.38|589.26|592.28|589.16|592.57|589.45|592.28|589.16|0
1646818820000|2022-03-09 09:40:20|591.89|588.77|591.69|588.57|591.89|588.77|591.5|588.38|0
1646818830000|2022-03-09 09:40:30|591.5|588.38|591.11|587.99|591.5|588.38|591.11|587.99|0
1646818850000|2022-03-09 09:40:50|591.1|587.98|590.91|587.79|591.3|588.18|590.91|587.79|0
1646818860000|2022-03-09 09:41:00|591.1|587.98|592.47|589.35|592.86|589.74|591.1|587.98|0
1646818870000|2022-03-09 09:41:10|592.67|589.55|592.67|589.55|592.67|589.55|592.08|588.96|0
1646818880000|2022-03-09 09:41:20|592.47|589.35|592.86|589.74|592.86|589.74|592.47|589.35|0
1646818890000|2022-03-09 09:41:30|593.06|589.94|592.47|589.35|593.06|589.94|592.47|589.35|0
1646818900000|2022-03-09 09:41:40|592.27|589.15|592.47|589.35|592.47|589.35|591.99|588.87|0
1646818910000|2022-03-09 09:41:50|592.08|588.96|591.79|588.67|592.08|588.96|591.49|588.37|0
1646818920000|2022-03-09 09:42:00|592.08|588.96|591.88|588.76|592.27|589.15|591.88|588.76|0
1646818930000|2022-03-09 09:42:10|591.69|588.57|591.4|588.28|591.69|588.57|591.1|587.98|0
1646818940000|2022-03-09 09:42:20|591.3|588.18|591.1|587.98|591.4|588.28|591.1|587.98|0
1646818950000|2022-03-09 09:42:30|590.91|587.79|591.49|588.37|591.49|588.37|590.91|587.79|0
1646818960000|2022-03-09 09:42:40|591.1|587.98|590.32|587.2|591.1|587.98|590.32|587.2|0
1646818970000|2022-03-09 09:42:50|590.52|587.4|590.82|587.7|590.91|587.79|590.52|587.4|0
1646818980000|2022-03-09 09:43:00|590.71|587.59|591.3|588.18|591.3|588.18|590.71|587.59|0
1646818990000|2022-03-09 09:43:10|590.91|587.79|591.4|588.28|591.4|588.28|590.91|587.79|0
1646819000000|2022-03-09 09:43:20|591.3|588.18|589.55|586.43|591.3|588.18|589.55|586.43|0
1646819010000|2022-03-09 09:43:30|589.35|586.23|589.74|586.62|589.84|586.72|589.35|586.23|0
1646819020000|2022-03-09 09:43:40|589.35|586.23|589.94|586.82|589.94|586.82|589.35|586.23|0
1646819030000|2022-03-09 09:43:50|589.84|586.72|589.65|586.53|589.94|586.82|589.55|586.43|0
1646819040000|2022-03-09 09:44:00|589.74|586.62|590.32|587.2|590.62|587.5|589.74|586.62|0
1646819050000|2022-03-09 09:44:10|590.13|587.01|590.32|587.2|590.32|587.2|589.93|586.81|0
1646819060000|2022-03-09 09:44:20|589.93|586.81|588.96|585.84|589.93|586.81|588.96|585.84|0
1646819070000|2022-03-09 09:44:30|589.35|586.23|589.74|586.62|589.74|586.62|589.35|586.23|0
1646819080000|2022-03-09 09:44:40|589.65|586.53|589.16|586.04|589.65|586.53|589.16|586.04|0
1646819090000|2022-03-09 09:44:50|589.06|585.94|590.43|587.31|590.52|587.4|589.06|585.94|0
1646819100000|2022-03-09 09:45:00|590.62|587.5|590.43|587.31|590.62|587.5|590.43|587.31|0
1646819110000|2022-03-09 09:45:10|590.52|587.4|590.71|587.59|590.71|587.59|590.23|587.11|0
1646819120000|2022-03-09 09:45:20|590.43|587.31|590.71|587.59|590.71|587.59|590.32|587.2|0
1646819130000|2022-03-09 09:45:30|590.52|587.4|590.62|587.5|590.71|587.59|590.43|587.31|0
1646819140000|2022-03-09 09:45:40|590.71|587.59|590.81|587.69|591.01|587.89|590.71|587.59|0
1646819150000|2022-03-09 09:45:50|590.91|587.79|589.84|586.72|590.91|587.79|589.84|586.72|0
1646819160000|2022-03-09 09:46:00|590.23|587.11|591.1|587.98|591.69|588.57|590.23|587.11|0
1646819170000|2022-03-09 09:46:10|591.3|588.18|591.69|588.57|592.27|589.15|590.81|587.69|0
1646819180000|2022-03-09 09:46:20|592.66|589.54|593.05|589.93|593.74|590.62|592.47|589.35|0
1646819190000|2022-03-09 09:46:30|594.52|591.4|594.81|591.69|594.81|591.69|594.42|591.3|0
1646819200000|2022-03-09 09:46:40|594.72|591.6|594.62|591.5|594.81|591.69|594.42|591.3|0
1646819210000|2022-03-09 09:46:50|594.81|591.69|594.42|591.3|594.91|591.79|594.42|591.3|0
1646819220000|2022-03-09 09:47:00|594.62|591.5|594.81|591.69|594.91|591.79|594.62|591.5|0
1646819230000|2022-03-09 09:47:10|594.52|591.4|595.5|592.38|595.5|592.38|594.52|591.4|0
1646819240000|2022-03-09 09:47:20|595.4|592.28|595.99|592.87|595.99|592.87|595.4|592.28|0
1646819250000|2022-03-09 09:47:30|595.59|592.47|595.79|592.67|595.79|592.67|595.59|592.47|0
1646819260000|2022-03-09 09:47:40|595.59|592.47|595.99|592.87|595.99|592.87|595.59|592.47|0
1646819270000|2022-03-09 09:47:50|596.38|593.26|596.57|593.45|596.57|593.45|596.18|593.06|0
1646819280000|2022-03-09 09:48:00|596.48|593.36|595.59|592.47|596.48|593.36|595.59|592.47|0
1646819290000|2022-03-09 09:48:10|595.4|592.28|594.62|591.5|595.4|592.28|594.62|591.5|0
1646819300000|2022-03-09 09:48:20|594.81|591.69|594.42|591.3|594.91|591.79|594.42|591.3|0
1646819310000|2022-03-09 09:48:30|594.62|591.5|594.52|591.4|594.62|591.5|594.42|591.3|0
1646819320000|2022-03-09 09:48:40|594.42|591.3|594.42|591.3|594.62|591.5|594.42|591.3|0
1646819330000|2022-03-09 09:48:50|594.62|591.5|595.11|591.99|595.11|591.99|594.62|591.5|0
1646819340000|2022-03-09 09:49:00|595.2|592.08|595.01|591.89|595.59|592.47|595.01|591.89|0
1646819350000|2022-03-09 09:49:10|595.3|592.18|595.01|591.89|595.5|592.38|595.01|591.89|0
1646819360000|2022-03-09 09:49:20|595.3|592.18|595.7|592.58|595.79|592.67|595.3|592.18|0
1646819370000|2022-03-09 09:49:30|595.4|592.28|595.2|592.08|595.4|592.28|595.2|592.08|0
1646819380000|2022-03-09 09:49:40|595.01|591.89|594.72|591.6|595.01|591.89|594.62|591.5|0
1646819390000|2022-03-09 09:49:50|594.81|591.69|594.91|591.79|594.91|591.79|594.81|591.69|0
1646819400000|2022-03-09 09:50:00|595.2|592.08|595.4|592.28|595.79|592.67|595.2|592.08|0
1646819410000|2022-03-09 09:50:10|595.01|591.89|595.59|592.47|595.59|592.47|594.91|591.79|0
1646819420000|2022-03-09 09:50:20|595.2|592.08|594.62|591.5|595.2|592.08|594.62|591.5|0
1646819430000|2022-03-09 09:50:30|594.81|591.69|593.44|590.32|594.81|591.69|593.44|590.32|0
1646819440000|2022-03-09 09:50:40|593.25|590.13|593.25|590.13|593.25|590.13|593.25|590.13|0
1646819450000|2022-03-09 09:50:50|593.74|590.62|593.44|590.32|593.74|590.62|593.25|590.13|0
1646819460000|2022-03-09 09:51:00|593.74|590.62|593.83|590.71|593.83|590.71|593.64|590.52|0
1646819470000|2022-03-09 09:51:10|593.44|590.32|592.86|589.74|593.64|590.52|592.86|589.74|0
1646819480000|2022-03-09 09:51:20|592.76|589.64|592.86|589.74|592.86|589.74|592.66|589.54|0
1646819490000|2022-03-09 09:51:30|592.66|589.54|592.57|589.45|592.76|589.64|592.47|589.35|0
1646819500000|2022-03-09 09:51:40|592.08|588.96|592.66|589.54|592.66|589.54|592.08|588.96|0
1646819510000|2022-03-09 09:51:50|592.47|589.35|592.76|589.64|592.76|589.64|592.47|589.35|0
1646819520000|2022-03-09 09:52:00|593.05|589.93|593.25|590.13|593.44|590.32|593.05|589.93|0
1646819530000|2022-03-09 09:52:10|593.44|590.32|592.27|589.15|593.44|590.32|592.27|589.15|0
1646819540000|2022-03-09 09:52:20|592.08|588.96|592.08|588.96|592.57|589.45|592.08|588.96|0
1646819550000|2022-03-09 09:52:30|592.47|589.35|592.08|588.96|592.47|589.35|592.08|588.96|0
1646819560000|2022-03-09 09:52:40|591.98|588.86|591.88|588.76|591.98|588.86|591.79|588.67|0
1646819570000|2022-03-09 09:52:50|591.69|588.57|591.1|587.98|591.69|588.57|591.1|587.98|0
1646819580000|2022-03-09 09:53:00|590.32|587.2|590.13|587.01|590.62|587.5|590.13|587.01|0
1646819590000|2022-03-09 09:53:10|589.54|586.42|589.15|586.03|589.54|586.42|589.15|586.03|0
1646819600000|2022-03-09 09:53:20|589.25|586.13|588.96|585.84|589.35|586.23|588.96|585.84|0
1646819610000|2022-03-09 09:53:30|589.15|586.03|589.35|586.23|589.93|586.81|589.15|586.03|0
1646819620000|2022-03-09 09:53:40|589.54|586.42|588.38|585.26|589.54|586.42|588.38|585.26|0
1646819630000|2022-03-09 09:53:50|588.57|585.45|589.45|586.33|589.45|586.33|588.57|585.45|0
1646819640000|2022-03-09 09:54:00|589.15|586.03|589.45|586.33|589.45|586.33|589.15|586.03|0
1646819650000|2022-03-09 09:54:10|589.84|586.72|590.42|587.3|590.42|587.3|589.74|586.62|0
1646819660000|2022-03-09 09:54:20|590.91|587.79|590.91|587.79|591.3|588.18|590.91|587.79|0
1646819670000|2022-03-09 09:54:30|590.71|587.59|591.4|588.28|591.4|588.28|590.71|587.59|0
1646819680000|2022-03-09 09:54:40|591.79|588.67|591.88|588.76|592.27|589.15|591.79|588.67|0
1646819690000|2022-03-09 09:54:50|591.98|588.86|592.08|588.96|592.37|589.25|591.98|588.86|0
1646819700000|2022-03-09 09:55:00|591.88|588.76|592.57|589.45|592.66|589.54|591.88|588.76|0
1646819710000|2022-03-09 09:55:10|592.66|589.54|592.96|589.84|592.96|589.84|592.37|589.25|0
1646819720000|2022-03-09 09:55:20|592.86|589.74|592.66|589.54|592.86|589.74|592.47|589.35|0
1646819730000|2022-03-09 09:55:30|592.76|589.64|592.18|589.06|592.76|589.64|592.18|589.06|0
1646819740000|2022-03-09 09:55:40|591.59|588.47|590.91|587.79|591.59|588.47|590.91|587.79|0
1646819750000|2022-03-09 09:55:50|590.71|587.59|589.93|586.81|590.71|587.59|589.93|586.81|0
1646819760000|2022-03-09 09:56:00|590.32|587.2|589.93|586.81|590.32|587.2|589.93|586.81|0
1646819770000|2022-03-09 09:56:10|589.74|586.62|589.74|586.62|590.13|587.01|589.74|586.62|0
1646819780000|2022-03-09 09:56:20|589.93|586.81|590.32|587.2|590.42|587.3|589.93|586.81|0
1646819790000|2022-03-09 09:56:30|589.84|586.72|590.52|587.4|590.81|587.69|589.84|586.72|0
1646819800000|2022-03-09 09:56:40|590.71|587.59|590.91|587.79|590.91|587.79|590.71|587.59|0
1646819810000|2022-03-09 09:56:50|590.71|587.59|590.23|587.11|590.71|587.59|590.23|587.11|0
1646819820000|2022-03-09 09:57:00|590.42|587.3|590.62|587.5|590.71|587.59|590.42|587.3|0
1646819830000|2022-03-09 09:57:10|590.71|587.59|592.27|589.15|592.27|589.15|590.71|587.59|0
1646819840000|2022-03-09 09:57:20|592.37|589.25|592.18|589.06|592.47|589.35|592.18|589.06|0
1646819850000|2022-03-09 09:57:30|592.37|589.25|592.46|589.34|592.66|589.54|592.37|589.25|0
1646819860000|2022-03-09 09:57:40|592.27|589.15|592.37|589.25|592.37|589.25|592.27|589.15|0
1646819870000|2022-03-09 09:57:50|592.66|589.54|592.37|589.25|592.66|589.54|592.27|589.15|0
1646819880000|2022-03-09 09:58:00|592.27|589.15|592.66|589.54|592.76|589.64|592.27|589.15|0
1646819890000|2022-03-09 09:58:10|592.86|589.74|592.57|589.45|592.86|589.74|592.46|589.34|0
1646819900000|2022-03-09 09:58:20|592.86|589.74|592.46|589.34|592.86|589.74|592.46|589.34|0
1646819910000|2022-03-09 09:58:30|592.66|589.54|592.37|589.25|592.66|589.54|592.37|589.25|0
1646819920000|2022-03-09 09:58:40|592.46|589.34|592.27|589.15|592.57|589.45|592.27|589.15|0
1646819930000|2022-03-09 09:58:50|592.37|589.25|591.79|588.67|592.46|589.34|591.79|588.67|0
1646819940000|2022-03-09 09:59:00|591.88|588.76|590.51|587.39|591.98|588.86|589.93|586.81|0
1646819950000|2022-03-09 09:59:10|589.45|586.33|588.76|585.64|589.45|586.33|588.57|585.45|0
1646819960000|2022-03-09 09:59:20|590.12|587|589.35|586.23|590.12|587|589.35|586.23|0
1646819970000|2022-03-09 09:59:30|588.96|585.84|588.76|585.64|589.15|586.03|588.76|585.64|0
1646819980000|2022-03-09 09:59:40|589.35|586.23|588.96|585.84|589.35|586.23|588.76|585.64|0
1646819990000|2022-03-09 09:59:50|588.57|585.45|588.37|585.25|588.57|585.45|588.28|585.16|0
1646820000000|2022-03-09 10:00:00|588.96|585.84|589.15|586.03|589.74|586.62|588.96|585.84|0
1646820010000|2022-03-09 10:00:10|589.35|586.23|589.93|586.81|589.93|586.81|588.96|585.84|0
1646820020000|2022-03-09 10:00:20|590.12|587|589.93|586.81|590.23|587.11|589.93|586.81|0
1646820030000|2022-03-09 10:00:30|590.12|587|590.9|587.78|590.9|587.78|590.03|586.91|0
1646820040000|2022-03-09 10:00:40|591.01|587.89|591.1|587.98|591.1|587.98|590.9|587.78|0
1646820050000|2022-03-09 10:00:50|590.9|587.78|591.68|588.56|591.68|588.56|590.9|587.78|0
1646820060000|2022-03-09 10:01:00|592.07|588.95|592.57|589.45|592.57|589.45|592.07|588.95|0
1646820070000|2022-03-09 10:01:10|592.66|589.54|592.66|589.54|592.66|589.54|592.46|589.34|0
1646820080000|2022-03-09 10:01:20|592.46|589.34|592.07|588.95|592.46|589.34|591.98|588.86|0
1646820090000|2022-03-09 10:01:30|592.17|589.05|592.27|589.15|592.27|589.15|592.07|588.95|0
1646820100000|2022-03-09 10:01:40|592.37|589.25|592.37|589.25|592.57|589.45|592.27|589.15|0
1646820110000|2022-03-09 10:01:50|592.57|589.45|592.76|589.64|592.76|589.64|592.57|589.45|0
1646820120000|2022-03-09 10:02:00|592.57|589.45|592.46|589.34|592.57|589.45|592.37|589.25|0
1646820130000|2022-03-09 10:02:10|592.66|589.54|592.85|589.73|593.05|589.93|592.66|589.54|0
1646820140000|2022-03-09 10:02:20|593.15|590.03|593.24|590.12|593.24|590.12|593.15|590.03|0
1646820150000|2022-03-09 10:02:30|593.15|590.03|593.83|590.71|593.83|590.71|593.15|590.03|0
1646820160000|2022-03-09 10:02:40|593.44|590.32|593.74|590.62|593.74|590.62|593.35|590.23|0
1646820170000|2022-03-09 10:02:50|593.83|590.71|594.13|591.01|594.42|591.3|593.83|590.71|0
1646820180000|2022-03-09 10:03:00|594.22|591.1|592.96|589.84|594.22|591.1|592.96|589.84|0
1646820190000|2022-03-09 10:03:10|592.56|589.44|593.05|589.93|593.05|589.93|592.56|589.44|0
1646820200000|2022-03-09 10:03:20|592.46|589.34|592.66|589.54|592.66|589.54|592.46|589.34|0
1646820210000|2022-03-09 10:03:30|592.56|589.44|592.46|589.34|592.66|589.54|592.46|589.34|0
1646820220000|2022-03-09 10:03:40|591.68|588.56|591.1|587.98|591.68|588.56|591.1|587.98|0
1646820230000|2022-03-09 10:03:50|591.29|588.17|589.84|586.72|591.49|588.37|589.84|586.72|0
1646820240000|2022-03-09 10:04:00|590.03|586.91|590.03|586.91|590.03|586.91|590.03|586.91|0
1646820250000|2022-03-09 10:04:10|589.93|586.81|589.54|586.42|589.93|586.81|589.45|586.33|0
1646820260000|2022-03-09 10:04:20|589.34|586.22|588.96|585.84|589.34|586.22|588.96|585.84|0
1646820270000|2022-03-09 10:04:30|589.25|586.13|588.96|585.84|589.25|586.13|588.96|585.84|0
1646820280000|2022-03-09 10:04:40|589.15|586.03|588.76|585.64|589.34|586.22|588.76|585.64|0
1646820290000|2022-03-09 10:04:50|588.86|585.74|588.76|585.64|588.86|585.74|588.47|585.35|0
1646820300000|2022-03-09 10:05:00|589.15|586.03|589.34|586.22|589.54|586.42|589.15|586.03|0
1646820310000|2022-03-09 10:05:10|589.54|586.42|588.96|585.84|589.54|586.42|588.96|585.84|0
1646820320000|2022-03-09 10:05:20|589.34|586.22|589.83|586.71|589.83|586.71|589.34|586.22|0
1646820330000|2022-03-09 10:05:30|589.64|586.52|590.32|587.2|590.32|587.2|589.54|586.42|0
1646820340000|2022-03-09 10:05:40|589.54|586.42|588.57|585.45|589.54|586.42|587.98|584.86|0
1646820350000|2022-03-09 10:05:50|588.47|585.35|588.47|585.35|588.86|585.74|588.37|585.25|0
1646820360000|2022-03-09 10:06:00|588.18|585.06|588.57|585.45|588.95|585.83|588.18|585.06|0
1646820370000|2022-03-09 10:06:10|588.67|585.55|588.67|585.55|588.95|585.83|588.67|585.55|0
1646820380000|2022-03-09 10:06:20|587.79|584.67|587.01|583.89|587.79|584.67|587.01|583.89|0
1646820390000|2022-03-09 10:06:30|586.82|583.7|586.43|583.31|586.82|583.7|586.43|583.31|0
1646820400000|2022-03-09 10:06:40|586.62|583.5|586.53|583.41|586.62|583.5|586.43|583.31|0
1646820410000|2022-03-09 10:06:50|586.62|583.5|586.23|583.11|586.72|583.6|586.23|583.11|0
1646820420000|2022-03-09 10:07:00|586.62|583.5|587.2|584.08|587.2|584.08|586.62|583.5|0
1646820430000|2022-03-09 10:07:10|587.31|584.19|587.79|584.67|587.79|584.67|586.92|583.8|0
1646820440000|2022-03-09 10:07:20|587.89|584.77|588.18|585.06|588.28|585.16|587.89|584.77|0
1646820450000|2022-03-09 10:07:30|588.37|585.25|587.89|584.77|588.37|585.25|587.79|584.67|0
1646820460000|2022-03-09 10:07:40|588.47|585.35|588.47|585.35|588.67|585.55|588.47|585.35|0
1646820470000|2022-03-09 10:07:50|588.18|585.06|587.69|584.57|588.37|585.25|587.69|584.57|0
1646820480000|2022-03-09 10:08:00|587.98|584.86|588.28|585.16|588.37|585.25|587.98|584.86|0
1646820490000|2022-03-09 10:08:10|588.47|585.35|587.79|584.67|588.47|585.35|587.79|584.67|0
1646820500000|2022-03-09 10:08:20|587.89|584.77|586.43|583.31|587.98|584.86|586.43|583.31|0
1646820510000|2022-03-09 10:08:30|587.01|583.89|588.08|584.96|588.08|584.96|587.01|583.89|0
1646820520000|2022-03-09 10:08:40|587.98|584.86|587.89|584.77|588.18|585.06|587.89|584.77|0
1646820530000|2022-03-09 10:08:50|588.28|585.16|588.37|585.25|588.37|585.25|588.18|585.06|0
1646820540000|2022-03-09 10:09:00|588.08|584.96|588.47|585.35|588.76|585.64|588.08|584.96|0
1646820550000|2022-03-09 10:09:10|588.37|585.25|588.18|585.06|588.37|585.25|587.98|584.86|0
1646820560000|2022-03-09 10:09:20|587.98|584.86|589.25|586.13|589.25|586.13|587.98|584.86|0
1646820570000|2022-03-09 10:09:30|589.15|586.03|589.25|586.13|589.44|586.32|589.15|586.03|0
1646820580000|2022-03-09 10:09:40|589.44|586.32|588.86|585.74|589.44|586.32|588.86|585.74|0
1646820590000|2022-03-09 10:09:50|589.25|586.13|588.95|585.83|589.44|586.32|588.95|585.83|0
1646820600000|2022-03-09 10:10:00|588.56|585.44|587.79|584.67|588.56|585.44|587.79|584.67|0
1646820610000|2022-03-09 10:10:10|587.89|584.77|587.11|583.99|587.89|584.77|587.11|583.99|0
1646820620000|2022-03-09 10:10:20|586.92|583.8|587.59|584.47|588.18|585.06|586.92|583.8|0
1646820630000|2022-03-09 10:10:30|587.79|584.67|587.79|584.67|587.98|584.86|587.79|584.67|0
1646820640000|2022-03-09 10:10:40|587.4|584.28|587.11|583.99|587.4|584.28|587.11|583.99|0
1646820650000|2022-03-09 10:10:50|587.4|584.28|587.89|584.77|587.89|584.77|587.4|584.28|0
1646820660000|2022-03-09 10:11:00|587.98|584.86|589.34|586.22|589.44|586.32|587.98|584.86|0
1646820670000|2022-03-09 10:11:10|589.44|586.32|589.64|586.52|589.64|586.52|589.44|586.32|0
1646820680000|2022-03-09 10:11:20|589.44|586.32|589.34|586.22|589.64|586.52|589.34|586.22|0
1646820690000|2022-03-09 10:11:30|589.54|586.42|589.64|586.52|589.64|586.52|589.54|586.42|0
1646820700000|2022-03-09 10:11:40|590.32|587.2|590.03|586.91|590.32|587.2|589.73|586.61|0
1646820710000|2022-03-09 10:11:50|590.12|587|590.12|587|590.22|587.1|590.12|587|0
1646820720000|2022-03-09 10:12:00|590.22|587.1|589.83|586.71|590.32|587.2|589.83|586.71|0
1646820730000|2022-03-09 10:12:10|590.12|587|589.83|586.71|590.12|587|589.73|586.61|0
1646820740000|2022-03-09 10:12:20|589.73|586.61|589.93|586.81|589.93|586.81|589.73|586.61|0
1646820750000|2022-03-09 10:12:30|590.22|587.1|590.32|587.2|590.32|587.2|590.12|587|0
1646820760000|2022-03-09 10:12:40|590.51|587.39|590.32|587.2|590.51|587.39|590.32|587.2|0
1646820770000|2022-03-09 10:12:50|590.42|587.3|590.12|587|590.9|587.78|589.93|586.81|0
1646820780000|2022-03-09 10:13:00|589.93|586.81|590.32|587.2|590.32|587.2|589.73|586.61|0
1646820790000|2022-03-09 10:13:10|590.03|586.91|590.7|587.58|590.71|587.59|590.03|586.91|0
1646820800000|2022-03-09 10:13:20|590.9|587.78|590.12|587|590.9|587.78|590.12|587|0
1646820810000|2022-03-09 10:13:30|590.03|586.91|589.34|586.22|590.03|586.91|589.34|586.22|0
1646820820000|2022-03-09 10:13:40|588.95|585.83|588.86|585.74|588.95|585.83|588.86|585.74|0
1646820830000|2022-03-09 10:13:50|588.95|585.83|588.95|585.83|589.25|586.13|588.95|585.83|0
1646820840000|2022-03-09 10:14:00|589.15|586.03|588.86|585.74|589.15|586.03|588.56|585.44|0
1646820850000|2022-03-09 10:14:10|588.37|585.25|587.98|584.86|588.56|585.44|587.98|584.86|0
1646820860000|2022-03-09 10:14:20|588.28|585.16|588.86|585.74|588.95|585.83|588.28|585.16|0
1646820870000|2022-03-09 10:14:30|588.95|585.83|588.56|585.44|588.95|585.83|588.56|585.44|0
1646820880000|2022-03-09 10:14:40|588.86|585.74|589.54|586.42|589.64|586.52|588.86|585.74|0
1646820890000|2022-03-09 10:14:50|589.73|586.61|588.66|585.54|589.83|586.71|588.66|585.54|0
1646820900000|2022-03-09 10:15:00|588.56|585.44|588.17|585.05|588.76|585.64|588.17|585.05|0
1646820910000|2022-03-09 10:15:10|588.56|585.44|589.25|586.13|589.25|586.13|588.56|585.44|0
1646820920000|2022-03-09 10:15:20|589.34|586.22|589.15|586.03|589.34|586.22|589.15|586.03|0
1646820930000|2022-03-09 10:15:30|589.54|586.42|590.22|587.1|590.22|587.1|589.54|586.42|0
1646820940000|2022-03-09 10:15:40|590.61|587.49|590.7|587.58|590.9|587.78|590.61|587.49|0
1646820950000|2022-03-09 10:15:50|590.51|587.39|590.22|587.1|590.51|587.39|590.22|587.1|0
1646820960000|2022-03-09 10:16:00|589.83|586.71|590.12|587|590.12|587|589.83|586.71|0
1646820970000|2022-03-09 10:16:10|590.03|586.91|590.51|587.39|590.51|587.39|589.92|586.8|0
1646820980000|2022-03-09 10:16:20|590.31|587.19|590.51|587.39|590.51|587.39|590.31|587.19|0
1646820990000|2022-03-09 10:16:30|590.61|587.49|590.9|587.78|590.9|587.78|590.61|587.49|0
1646821000000|2022-03-09 10:16:40|590.7|587.58|590.7|587.58|590.7|587.58|590.61|587.49|0
1646821010000|2022-03-09 10:16:50|590.51|587.39|590.51|587.39|590.51|587.39|590.31|587.19|0
1646821020000|2022-03-09 10:17:00|590.61|587.49|590.7|587.58|590.7|587.58|590.61|587.49|0
1646821030000|2022-03-09 10:17:10|590.61|587.49|590.81|587.69|590.81|587.69|590.51|587.39|0
1646821040000|2022-03-09 10:17:20|590.7|587.58|590.61|587.49|590.7|587.58|590.51|587.39|0
1646821050000|2022-03-09 10:17:30|590.12|587|591.09|587.97|591.09|587.97|590.12|587|0
1646821060000|2022-03-09 10:17:40|590.61|587.49|590.51|587.39|590.9|587.78|590.51|587.39|0
1646821070000|2022-03-09 10:17:50|590.9|587.78|591.48|588.36|591.48|588.36|590.9|587.78|0
1646821080000|2022-03-09 10:18:00|591.29|588.17|590.03|586.91|591.29|588.17|589.83|586.71|0
1646821090000|2022-03-09 10:18:10|590.12|587|590.51|587.39|590.51|587.39|590.03|586.91|0
1646821100000|2022-03-09 10:18:20|590.7|587.58|590.12|587|590.7|587.58|590.12|587|0
1646821110000|2022-03-09 10:18:30|590.22|587.1|590.12|587|590.22|587.1|590.03|586.91|0
1646821120000|2022-03-09 10:18:40|590.03|586.91|589.44|586.32|590.03|586.91|589.34|586.22|0
1646821130000|2022-03-09 10:18:50|589.15|586.03|589.25|586.13|589.34|586.22|589.15|586.03|0
1646821140000|2022-03-09 10:19:00|589.34|586.22|589.92|586.8|589.92|586.8|589.34|586.22|0
1646821150000|2022-03-09 10:19:10|590.12|587|589.53|586.41|590.12|587|589.44|586.32|0
1646821160000|2022-03-09 10:19:20|589.73|586.61|589.73|586.61|589.92|586.8|589.73|586.61|0
1646821170000|2022-03-09 10:19:30|589.34|586.22|589.53|586.41|589.64|586.52|589.15|586.03|0
1646821180000|2022-03-09 10:19:40|587.59|584.47|587.39|584.27|587.59|584.47|587.39|584.27|0
1646821190000|2022-03-09 10:19:50|587.3|584.18|587.3|584.18|587.39|584.27|587.2|584.08|0
1646821200000|2022-03-09 10:20:00|587.59|584.47|589.64|586.52|589.73|586.61|587.59|584.47|0
1646821210000|2022-03-09 10:20:10|589.73|586.61|589.73|586.61|589.83|586.71|589.73|586.61|0
1646821220000|2022-03-09 10:20:20|590.02|586.9|589.92|586.8|590.12|587|589.34|586.22|0
1646821230000|2022-03-09 10:20:30|590.12|587|590.22|587.1|590.22|587.1|589.73|586.61|0
1646821240000|2022-03-09 10:20:40|590.41|587.29|590.31|587.19|590.41|587.29|590.31|587.19|0
1646821250000|2022-03-09 10:20:50|590.22|587.1|590.31|587.19|590.51|587.39|590.12|587|0
1646821260000|2022-03-09 10:21:00|590.41|587.29|590.51|587.39|590.7|587.58|590.41|587.29|0
1646821270000|2022-03-09 10:21:10|590.7|587.58|590.7|587.58|590.7|587.58|590.51|587.39|0
1646821280000|2022-03-09 10:21:20|591.09|587.97|591.58|588.46|591.58|588.46|591.09|587.97|0
1646821290000|2022-03-09 10:21:30|591.48|588.36|591.48|588.36|591.58|588.46|591.29|588.17|0
1646821300000|2022-03-09 10:21:40|591.58|588.46|591.19|588.07|591.78|588.66|591.19|588.07|0
1646821310000|2022-03-09 10:21:50|591.68|588.56|591.97|588.85|591.97|588.85|591.68|588.56|0
1646821320000|2022-03-09 10:22:00|591.58|588.46|592.65|589.53|593.04|589.92|591.58|588.46|0
1646821330000|2022-03-09 10:22:10|593.04|589.92|593.14|590.02|593.14|590.02|592.85|589.73|0
1646821340000|2022-03-09 10:22:20|593.63|590.51|593.43|590.31|593.63|590.51|593.43|590.31|0
1646821350000|2022-03-09 10:22:30|593.14|590.02|593.24|590.12|593.24|590.12|593.14|590.02|0
1646821360000|2022-03-09 10:22:40|593.14|590.02|593.73|590.61|593.73|590.61|593.14|590.02|0
1646821370000|2022-03-09 10:22:50|593.82|590.7|592.36|589.24|593.82|590.7|592.36|589.24|0
1646821380000|2022-03-09 10:23:00|592.75|589.63|592.85|589.73|592.85|589.73|592.65|589.53|0
1646821390000|2022-03-09 10:23:10|592.46|589.34|592.07|588.95|592.85|589.73|592.07|588.95|0
1646821400000|2022-03-09 10:23:20|592.26|589.14|592.65|589.53|592.65|589.53|592.26|589.14|0
1646821410000|2022-03-09 10:23:30|592.26|589.14|591.78|588.66|592.26|589.14|591.48|588.36|0
1646821420000|2022-03-09 10:23:40|591.68|588.56|591.48|588.36|591.68|588.56|591.48|588.36|0
1646821430000|2022-03-09 10:23:50|592.26|589.14|593.24|590.12|593.24|590.12|592.26|589.14|0
1646821440000|2022-03-09 10:24:00|592.85|589.73|592.75|589.63|593.24|590.12|592.75|589.63|0
1646821450000|2022-03-09 10:24:10|593.24|590.12|593.04|589.92|593.24|590.12|593.04|589.92|0
1646821460000|2022-03-09 10:24:20|592.95|589.83|592.75|589.63|592.95|589.83|592.75|589.63|0
1646821470000|2022-03-09 10:24:30|592.65|589.53|592.85|589.73|592.85|589.73|592.56|589.44|0
1646821480000|2022-03-09 10:24:40|592.75|589.63|593.14|590.02|593.14|590.02|592.75|589.63|0
1646821490000|2022-03-09 10:24:50|593.04|589.92|593.53|590.41|593.53|590.41|593.04|589.92|0
1646821500000|2022-03-09 10:25:00|593.14|590.02|593.24|590.12|593.24|590.12|593.14|590.02|0
1646821510000|2022-03-09 10:25:10|592.85|589.73|591.87|588.75|592.95|589.83|591.87|588.75|0
1646821520000|2022-03-09 10:25:20|591.97|588.85|591.97|588.85|591.97|588.85|591.58|588.46|0
1646821530000|2022-03-09 10:25:30|591.68|588.56|591.97|588.85|592.36|589.24|591.68|588.56|0
1646821540000|2022-03-09 10:25:40|591.78|588.66|591.97|588.85|592.07|588.95|591.78|588.66|0
1646821550000|2022-03-09 10:25:50|591.58|588.46|591.48|588.36|591.58|588.46|591.48|588.36|0
1646821560000|2022-03-09 10:26:00|591.29|588.17|590.7|587.58|591.29|588.17|590.7|587.58|0
1646821570000|2022-03-09 10:26:10|590.9|587.78|591.19|588.07|591.19|588.07|590.9|587.78|0
1646821580000|2022-03-09 10:26:20|590.9|587.78|590.7|587.58|591.09|587.97|590.61|587.49|0
1646821590000|2022-03-09 10:26:30|591.09|587.97|591|587.88|591.09|587.97|590.7|587.58|0
1646821600000|2022-03-09 10:26:40|590.7|587.58|590.61|587.49|590.7|587.58|590.61|587.49|0
1646821610000|2022-03-09 10:26:50|590.51|587.39|591|587.88|591|587.88|590.51|587.39|0
1646821620000|2022-03-09 10:27:00|591.09|587.97|590.9|587.78|591.09|587.97|590.9|587.78|0
1646821630000|2022-03-09 10:27:10|591.09|587.97|591.68|588.56|591.87|588.75|591.09|587.97|0
1646821640000|2022-03-09 10:27:20|592.07|588.95|592.36|589.24|592.85|589.73|591.58|588.46|0
1646821650000|2022-03-09 10:27:30|592.56|589.44|592.07|588.95|592.56|589.44|591.97|588.85|0
1646821660000|2022-03-09 10:27:40|591.97|588.85|592.36|589.24|592.46|589.34|591.97|588.85|0
1646821670000|2022-03-09 10:27:50|592.65|589.53|592.26|589.14|592.75|589.63|592.26|589.14|0
1646821680000|2022-03-09 10:28:00|592.07|588.95|591.97|588.85|592.46|589.34|591.97|588.85|0
1646821690000|2022-03-09 10:28:10|591.87|588.75|592.07|588.95|592.07|588.95|591.68|588.56|0
1646821700000|2022-03-09 10:28:20|591.97|588.85|591.28|588.16|591.97|588.85|591.28|588.16|0
1646821710000|2022-03-09 10:28:30|590.9|587.78|590.7|587.58|590.9|587.78|590.7|587.58|0
1646821720000|2022-03-09 10:28:40|590.12|587|589.14|586.02|590.31|587.19|589.14|586.02|0
1646821730000|2022-03-09 10:28:50|589.34|586.22|589.73|586.61|589.73|586.61|589.34|586.22|0
1646821740000|2022-03-09 10:29:00|589.83|586.71|589.24|586.12|589.83|586.71|589.24|586.12|0
1646821750000|2022-03-09 10:29:10|589.34|586.22|589.05|585.93|589.34|586.22|588.95|585.83|0
1646821760000|2022-03-09 10:29:20|588.95|585.83|589.05|585.93|589.05|585.93|588.75|585.63|0
1646821770000|2022-03-09 10:29:30|589.14|586.02|589.34|586.22|589.53|586.41|589.14|586.02|0
1646821780000|2022-03-09 10:29:40|589.14|586.02|589.14|586.02|589.24|586.12|589.14|586.02|0
1646821790000|2022-03-09 10:29:50|589.44|586.32|589.14|586.02|589.44|586.32|588.75|585.63|0
1646821800000|2022-03-09 10:30:00|588.17|585.05|588.36|585.24|588.36|585.24|588.17|585.05|0
1646821810000|2022-03-09 10:30:10|588.46|585.34|588.75|585.63|589.05|585.93|588.46|585.34|0
1646821830000|2022-03-09 10:30:30|588.46|585.34|588.66|585.54|588.66|585.54|588.08|584.96|0
1646821840000|2022-03-09 10:30:40|588.56|585.44|589.05|585.93|589.05|585.93|588.46|585.34|0
1646821850000|2022-03-09 10:30:50|588.95|585.83|589.14|586.02|589.44|586.32|588.95|585.83|0
1646821860000|2022-03-09 10:31:00|589.05|585.93|588.66|585.54|589.34|586.22|588.56|585.44|0
1646821870000|2022-03-09 10:31:10|588.85|585.73|589.34|586.22|589.44|586.32|588.85|585.73|0
1646821880000|2022-03-09 10:31:20|589.24|586.12|589.14|586.02|589.44|586.32|589.14|586.02|0
1646821890000|2022-03-09 10:31:30|589.24|586.12|589.34|586.22|589.34|586.22|589.24|586.12|0
1646821900000|2022-03-09 10:31:40|589.53|586.41|589.63|586.51|589.73|586.61|589.53|586.41|0
1646821910000|2022-03-09 10:31:50|589.73|586.61|589.73|586.61|589.73|586.61|589.63|586.51|0
1646821920000|2022-03-09 10:32:00|589.53|586.41|587.2|584.08|589.53|586.41|587|583.88|0
1646821930000|2022-03-09 10:32:10|587.1|583.98|586.61|583.49|587.1|583.98|586.61|583.49|0
1646821940000|2022-03-09 10:32:20|586.81|583.69|586.42|583.3|586.91|583.79|586.33|583.21|0
1646821950000|2022-03-09 10:32:30|587.2|584.08|586.71|583.59|587.2|584.08|586.71|583.59|0
1646821960000|2022-03-09 10:32:40|587.3|584.18|587.69|584.57|588.07|584.95|587.3|584.18|0
1646821970000|2022-03-09 10:32:50|587.97|584.85|588.07|584.95|588.17|585.05|587.97|584.85|0
1646821980000|2022-03-09 10:33:00|588.27|585.15|588.95|585.83|588.95|585.83|588.27|585.15|0
1646821990000|2022-03-09 10:33:10|589.34|586.22|589.34|586.22|589.72|586.6|589.14|586.02|0
1646822000000|2022-03-09 10:33:20|589.44|586.32|589.24|586.12|589.72|586.6|589.24|586.12|0
1646822010000|2022-03-09 10:33:30|588.95|585.83|589.05|585.93|589.05|585.93|588.85|585.73|0
1646822020000|2022-03-09 10:33:40|589.44|586.32|590.61|587.49|590.61|587.49|589.34|586.22|0
1646822030000|2022-03-09 10:33:50|590.8|587.68|589.83|586.71|590.8|587.68|589.83|586.71|0
1646822040000|2022-03-09 10:34:00|589.72|586.6|589.53|586.41|590.02|586.9|589.53|586.41|0
1646822050000|2022-03-09 10:34:10|589.72|586.6|588.36|585.24|589.72|586.6|588.17|585.05|0
1646822060000|2022-03-09 10:34:20|588.17|585.05|589.24|586.12|589.24|586.12|588.17|585.05|0
1646822070000|2022-03-09 10:34:30|588.85|585.73|589.14|586.02|589.53|586.41|588.85|585.73|0
1646822080000|2022-03-09 10:34:40|589.05|585.93|589.24|586.12|589.53|586.41|589.05|585.93|0
1646822090000|2022-03-09 10:34:50|588.85|585.73|588.36|585.24|588.85|585.73|588.17|585.05|0
1646822100000|2022-03-09 10:35:00|588.56|585.44|587.88|584.76|588.75|585.63|587.88|584.76|0
1646822110000|2022-03-09 10:35:10|587.58|584.46|587.69|584.57|587.69|584.57|587.39|584.27|0
1646822120000|2022-03-09 10:35:20|587.39|584.27|587.58|584.46|587.58|584.46|587.3|584.18|0
1646822130000|2022-03-09 10:35:30|587.39|584.27|588.46|585.34|588.56|585.44|587.39|584.27|0
1646822140000|2022-03-09 10:35:40|588.27|585.15|588.17|585.05|588.27|585.15|587.97|584.85|0
1646822150000|2022-03-09 10:35:50|588.75|585.63|588.46|585.34|588.85|585.73|588.17|585.05|0
1646822160000|2022-03-09 10:36:00|588.17|585.05|586.61|583.49|588.17|585.05|586.42|583.3|0
1646822170000|2022-03-09 10:36:10|586.71|583.59|587.58|584.46|587.69|584.57|586.71|583.59|0
1646822180000|2022-03-09 10:36:20|586.61|583.49|586.52|583.4|586.71|583.59|586.52|583.4|0
1646822190000|2022-03-09 10:36:30|586.81|583.69|586.71|583.59|586.81|583.69|586.71|583.59|0
1646822200000|2022-03-09 10:36:40|586.61|583.49|585.45|582.33|586.61|583.49|585.45|582.33|0
1646822210000|2022-03-09 10:36:50|585.64|582.52|585.45|582.33|585.64|582.52|585.16|582.04|0
1646822220000|2022-03-09 10:37:00|585.25|582.13|585.35|582.23|585.45|582.33|585.25|582.13|0
1646822230000|2022-03-09 10:37:10|585.45|582.33|585.84|582.72|585.94|582.82|585.45|582.33|0
1646822240000|2022-03-09 10:37:20|585.94|582.82|586.13|583.01|586.13|583.01|585.94|582.82|0
1646822250000|2022-03-09 10:37:30|586.22|583.1|586.32|583.2|586.42|583.3|586.22|583.1|0
1646822260000|2022-03-09 10:37:40|586.42|583.3|586.42|583.3|586.61|583.49|586.42|583.3|0
1646822270000|2022-03-09 10:37:50|586.52|583.4|586.52|583.4|586.71|583.59|586.52|583.4|0
1646822280000|2022-03-09 10:38:00|586.32|583.2|586.42|583.3|586.61|583.49|586.32|583.2|0
1646822290000|2022-03-09 10:38:10|586.81|583.69|586.61|583.49|586.81|583.69|586.61|583.49|0
1646822300000|2022-03-09 10:38:20|586.91|583.79|586.71|583.59|587.19|584.07|586.71|583.59|0
1646822310000|2022-03-09 10:38:30|586.81|583.69|586.91|583.79|586.91|583.79|586.81|583.69|0
1646822320000|2022-03-09 10:38:40|587|583.88|587|583.88|587|583.88|586.81|583.69|0
1646822330000|2022-03-09 10:38:50|587.1|583.98|587.3|584.18|587.3|584.18|587|583.88|0
1646822340000|2022-03-09 10:39:00|587.19|584.07|587.68|584.56|587.68|584.56|587.19|584.07|0
1646822350000|2022-03-09 10:39:10|587.78|584.66|588.07|584.95|588.07|584.95|587.78|584.66|0
1646822360000|2022-03-09 10:39:20|588.36|585.24|588.56|585.44|588.56|585.44|587.97|584.85|0
1646822370000|2022-03-09 10:39:30|588.36|585.24|588.46|585.34|588.46|585.34|588.17|585.05|0
1646822380000|2022-03-09 10:39:40|588.17|585.05|588.17|585.05|588.36|585.24|588.17|585.05|0
1646822390000|2022-03-09 10:39:50|588.36|585.24|588.75|585.63|588.75|585.63|588.36|585.24|0
1646822400000|2022-03-09 10:40:00|588.36|585.24|588.46|585.34|588.46|585.34|588.27|585.15|0
1646822410000|2022-03-09 10:40:10|588.27|585.15|588.46|585.34|588.46|585.34|588.27|585.15|0
1646822420000|2022-03-09 10:40:20|588.55|585.43|588.46|585.34|588.75|585.63|588.46|585.34|0
1646822430000|2022-03-09 10:40:30|588.55|585.43|588.55|585.43|588.55|585.43|588.36|585.24|0
1646822440000|2022-03-09 10:40:40|588.36|585.24|588.46|585.34|588.46|585.34|588.07|584.95|0
1646822450000|2022-03-09 10:40:50|588.17|585.05|587.88|584.76|588.17|585.05|587.88|584.76|0
1646822460000|2022-03-09 10:41:00|587.58|584.46|588.07|584.95|588.07|584.95|587.58|584.46|0
1646822470000|2022-03-09 10:41:10|588.17|585.05|588.36|585.24|588.36|585.24|588.17|585.05|0
1646822480000|2022-03-09 10:41:20|588.27|585.15|587.78|584.66|588.27|585.15|587.78|584.66|0
1646822490000|2022-03-09 10:41:30|587.68|584.56|588.17|585.05|588.17|585.05|587.58|584.46|0
1646822500000|2022-03-09 10:41:40|588.07|584.95|587.97|584.85|588.07|584.95|587.88|584.76|0
1646822510000|2022-03-09 10:41:50|588.27|585.15|587.88|584.76|588.27|585.15|587.78|584.66|0
1646822520000|2022-03-09 10:42:00|587.78|584.66|587.68|584.56|587.88|584.76|587.68|584.56|0
1646822530000|2022-03-09 10:42:10|587.78|584.66|588.07|584.95|588.07|584.95|587.78|584.66|0
1646822540000|2022-03-09 10:42:20|587.97|584.85|588.07|584.95|588.17|585.05|587.97|584.85|0
1646822550000|2022-03-09 10:42:30|588.17|585.05|588.46|585.34|588.46|585.34|588.17|585.05|0
1646822560000|2022-03-09 10:42:40|588.85|585.73|588.46|585.34|588.85|585.73|588.46|585.34|0
1646822570000|2022-03-09 10:42:50|588.17|585.05|588.17|585.05|588.27|585.15|587.97|584.85|0
1646822580000|2022-03-09 10:43:00|588.36|585.24|588.36|585.24|588.46|585.34|588.36|585.24|0
1646822590000|2022-03-09 10:43:10|587.97|584.85|587.58|584.46|587.97|584.85|587.49|584.37|0
1646822600000|2022-03-09 10:43:20|587.39|584.27|587|583.88|587.68|584.56|587|583.88|0
1646822610000|2022-03-09 10:43:30|586.91|583.79|587|583.88|587|583.88|586.91|583.79|0
1646822620000|2022-03-09 10:43:40|586.8|583.68|586.42|583.3|586.8|583.68|586.32|583.2|0
1646822630000|2022-03-09 10:43:50|586.32|583.2|586.91|583.79|586.91|583.79|586.32|583.2|0
1646822640000|2022-03-09 10:44:00|586.52|583.4|586.42|583.3|586.61|583.49|586.42|583.3|0
1646822650000|2022-03-09 10:44:10|586.22|583.1|586.03|582.91|586.22|583.1|586.03|582.91|0
1646822660000|2022-03-09 10:44:20|586.13|583.01|585.83|582.71|586.13|583.01|585.83|582.71|0
1646822670000|2022-03-09 10:44:30|585.64|582.52|586.22|583.1|586.22|583.1|585.64|582.52|0
1646822680000|2022-03-09 10:44:40|586.13|583.01|585.55|582.43|586.22|583.1|585.55|582.43|0
1646822690000|2022-03-09 10:44:50|585.64|582.52|586.42|583.3|586.42|583.3|585.45|582.33|0
1646822700000|2022-03-09 10:45:00|586.52|583.4|587.39|584.27|587.39|584.27|585.55|582.43|0
1646822710000|2022-03-09 10:45:10|588.07|584.95|587.49|584.37|588.07|584.95|587.49|584.37|0
1646822720000|2022-03-09 10:45:20|587.39|584.27|588.16|585.04|588.16|585.04|587.39|584.27|0
1646822730000|2022-03-09 10:45:30|588.27|585.15|588.94|585.82|588.94|585.82|588.27|585.15|0
1646822740000|2022-03-09 10:45:40|588.75|585.63|589.63|586.51|589.63|586.51|588.75|585.63|0
1646822750000|2022-03-09 10:45:50|589.53|586.41|588.55|585.43|589.53|586.41|588.55|585.43|0
1646822760000|2022-03-09 10:46:00|588.65|585.53|588.55|585.43|588.65|585.53|588.55|585.43|0
1646822770000|2022-03-09 10:46:10|588.27|585.15|587.19|584.07|588.27|585.15|587.19|584.07|0
1646822780000|2022-03-09 10:46:20|587.49|584.37|587.89|584.77|590.28|587.16|587.49|584.37|0
1646822790000|2022-03-09 10:46:30|587.6|584.48|586.27|583.15|587.6|584.48|585.78|582.66|0
1646822800000|2022-03-09 10:46:40|588.15|585.03|588.67|585.55|588.87|585.75|588.04|584.92|0
1646822810000|2022-03-09 10:46:50|588.48|585.36|588.58|585.46|588.58|585.46|588.28|585.16|0
1646822820000|2022-03-09 10:47:00|588.77|585.65|588.58|585.46|588.77|585.65|588.58|585.46|0
1646822830000|2022-03-09 10:47:10|589.06|585.94|588.48|585.36|589.06|585.94|588.48|585.36|0
1646822840000|2022-03-09 10:47:20|588.19|585.07|588.48|585.36|588.48|585.36|588.09|584.97|0
1646822850000|2022-03-09 10:47:30|588.19|585.07|587.89|584.77|588.28|585.16|587.89|584.77|0
1646822860000|2022-03-09 10:47:40|587.7|584.58|587.61|584.49|587.7|584.58|587.51|584.39|0
1646822870000|2022-03-09 10:47:50|588.58|585.46|588.19|585.07|588.58|585.46|588.19|585.07|0
1646822880000|2022-03-09 10:48:00|588|584.88|587.89|584.77|588|584.88|587.89|584.77|0
1646822890000|2022-03-09 10:48:10|587.8|584.68|587.7|584.58|587.89|584.77|587.61|584.49|0
1646822900000|2022-03-09 10:48:20|587.8|584.68|587.7|584.58|587.89|584.77|587.7|584.58|0
1646822920000|2022-03-09 10:48:40|588.38|585.26|588.38|585.26|588.48|585.36|588.38|585.26|0
1646822930000|2022-03-09 10:48:50|588.48|585.36|589.06|585.94|589.06|585.94|588.48|585.36|0
1646822940000|2022-03-09 10:49:00|589.35|586.23|588.67|585.55|589.35|586.23|588.67|585.55|0
1646822950000|2022-03-09 10:49:10|588.77|585.65|588.28|585.16|588.77|585.65|588.09|584.97|0
1646822960000|2022-03-09 10:49:20|588.48|585.36|589.35|586.23|589.35|586.23|588.48|585.36|0
1646822970000|2022-03-09 10:49:30|589.25|586.13|589.84|586.72|590.22|587.1|589.25|586.13|0
1646822980000|2022-03-09 10:49:40|590.13|587.01|590.22|587.1|590.22|587.1|589.94|586.82|0
1646822990000|2022-03-09 10:49:50|589.74|586.62|589.16|586.04|589.74|586.62|589.16|586.04|0
1646823000000|2022-03-09 10:50:00|589.55|586.43|587.7|584.58|589.55|586.43|587.51|584.39|0
1646823010000|2022-03-09 10:50:10|588.38|585.26|588.58|585.46|588.58|585.46|588.09|584.97|0
1646823020000|2022-03-09 10:50:20|588.28|585.16|588.48|585.36|588.48|585.36|588.28|585.16|0
1646823030000|2022-03-09 10:50:30|588.19|585.07|588.77|585.65|588.77|585.65|588.19|585.07|0
1646823040000|2022-03-09 10:50:40|588.67|585.55|589.16|586.04|589.25|586.13|588.67|585.55|0
1646823050000|2022-03-09 10:50:50|589.25|586.13|588.86|585.74|589.25|586.13|588.67|585.55|0
1646823060000|2022-03-09 10:51:00|588.77|585.65|588.86|585.74|588.86|585.74|588.58|585.46|0
1646823070000|2022-03-09 10:51:10|589.16|586.04|589.06|585.94|589.25|586.13|589.06|585.94|0
1646823080000|2022-03-09 10:51:20|589.35|586.23|589.83|586.71|589.83|586.71|589.25|586.13|0
1646823090000|2022-03-09 10:51:30|589.74|586.62|589.64|586.52|589.74|586.62|589.45|586.33|0
1646823100000|2022-03-09 10:51:40|589.83|586.71|590.03|586.91|590.22|587.1|589.83|586.71|0
1646823110000|2022-03-09 10:51:50|589.83|586.71|591.58|588.46|591.58|588.46|589.83|586.71|0
1646823120000|2022-03-09 10:52:00|591.39|588.27|591.39|588.27|591.39|588.27|591|587.88|0
1646823130000|2022-03-09 10:52:10|591.68|588.56|592.17|589.05|592.36|589.24|591.58|588.46|0
1646823140000|2022-03-09 10:52:20|592.46|589.34|592.95|589.83|592.95|589.83|592.46|589.34|0
1646823150000|2022-03-09 10:52:30|593.14|590.02|594.8|591.68|595|591.88|593.14|590.02|0
1646823160000|2022-03-09 10:52:40|594.12|591|594.5|591.38|594.5|591.38|594.02|590.9|0
1646823170000|2022-03-09 10:52:50|594.12|591|594.31|591.19|594.31|591.19|594.02|590.9|0
1646823180000|2022-03-09 10:53:00|594.11|590.99|593.34|590.22|594.11|590.99|593.34|590.22|0
1646823190000|2022-03-09 10:53:10|593.14|590.02|593.44|590.32|593.53|590.41|592.95|589.83|0
1646823200000|2022-03-09 10:53:20|594.02|590.9|593.92|590.8|594.02|590.9|593.83|590.71|0
1646823210000|2022-03-09 10:53:30|593.63|590.51|592.75|589.63|593.63|590.51|592.75|589.63|0
1646823220000|2022-03-09 10:53:40|592.85|589.73|592.95|589.83|592.95|589.83|592.66|589.54|0
1646823230000|2022-03-09 10:53:50|593.05|589.93|592.75|589.63|593.05|589.93|592.75|589.63|0
1646823240000|2022-03-09 10:54:00|592.56|589.44|593.05|589.93|593.14|590.02|592.56|589.44|0
1646823250000|2022-03-09 10:54:10|593.14|590.02|593.44|590.32|593.63|590.51|593.14|590.02|0
1646823260000|2022-03-09 10:54:20|593.53|590.41|593.53|590.41|593.92|590.8|593.53|590.41|0
1646823270000|2022-03-09 10:54:30|593.44|590.32|593.05|589.93|593.44|590.32|593.05|589.93|0
1646823280000|2022-03-09 10:54:40|592.95|589.83|593.92|590.8|594.11|590.99|592.95|589.83|0
1646823290000|2022-03-09 10:54:50|593.63|590.51|593.72|590.6|593.72|590.6|593.63|590.51|0
1646823300000|2022-03-09 10:55:00|593.63|590.51|595|591.88|595|591.88|593.63|590.51|0
1646823310000|2022-03-09 10:55:10|595.09|591.97|594.11|590.99|595.09|591.97|594.11|590.99|0
1646823320000|2022-03-09 10:55:20|594.61|591.49|594.61|591.49|594.7|591.58|594.61|591.49|0
1646823330000|2022-03-09 10:55:30|594.31|591.19|594.8|591.68|594.8|591.68|594.31|591.19|0
1646823340000|2022-03-09 10:55:40|595.09|591.97|594.87|591.75|595.19|592.07|594.87|591.75|0
1646823350000|2022-03-09 10:55:50|594.97|591.85|595.55|592.43|595.55|592.43|594.97|591.85|0
1646823360000|2022-03-09 10:56:00|594.67|591.55|595.84|592.72|595.84|592.72|594.67|591.55|0
1646823370000|2022-03-09 10:56:10|595.75|592.63|595.45|592.33|595.75|592.63|595.45|592.33|0
1646823380000|2022-03-09 10:56:20|594.77|591.65|595.36|592.24|595.36|592.24|594.77|591.65|0
1646823390000|2022-03-09 10:56:30|595.45|592.33|595.06|591.94|595.45|592.33|595.06|591.94|0
1646823400000|2022-03-09 10:56:40|595.26|592.14|595.16|592.04|595.26|592.14|595.06|591.94|0
1646823410000|2022-03-09 10:56:50|595.06|591.94|595.06|591.94|595.06|591.94|595.06|591.94|0
1646823420000|2022-03-09 10:57:00|594.97|591.85|594.97|591.85|595.36|592.24|594.67|591.55|0
1646823430000|2022-03-09 10:57:10|594.67|591.55|595.26|592.14|595.26|592.14|594.67|591.55|0
1646823440000|2022-03-09 10:57:20|595.65|592.53|595.36|592.24|595.65|592.53|595.36|592.24|0
1646823450000|2022-03-09 10:57:30|595.45|592.33|596.23|593.11|596.23|593.11|595.45|592.33|0
1646823460000|2022-03-09 10:57:40|596.04|592.92|596.04|592.92|596.04|592.92|595.65|592.53|0
1646823470000|2022-03-09 10:57:50|595.84|592.72|595.55|592.43|595.84|592.72|595.55|592.43|0
1646823480000|2022-03-09 10:58:00|595.45|592.33|595.06|591.94|595.45|592.33|594.67|591.55|0
1646823490000|2022-03-09 10:58:10|595.45|592.33|596.04|592.92|596.04|592.92|595.45|592.33|0
1646823500000|2022-03-09 10:58:20|595.94|592.82|595.65|592.53|595.94|592.82|595.65|592.53|0
1646823510000|2022-03-09 10:58:30|595.75|592.63|595.65|592.53|595.75|592.63|595.26|592.14|0
1646823520000|2022-03-09 10:58:40|595.75|592.63|595.55|592.43|595.84|592.72|595.55|592.43|0
1646823530000|2022-03-09 10:58:50|597.01|593.89|598.96|595.84|598.96|595.84|595.16|592.04|0
1646823540000|2022-03-09 10:59:00|599.16|596.04|598.77|595.65|599.26|596.14|598.77|595.65|0
1646823550000|2022-03-09 10:59:10|599.55|596.43|600.24|597.12|600.24|597.12|599.26|596.14|0
1646823560000|2022-03-09 10:59:20|599.94|596.82|599.07|595.95|599.94|596.82|599.07|595.95|0
1646823570000|2022-03-09 10:59:30|598.77|595.65|597.6|594.48|598.77|595.65|597.6|594.48|0
1646823580000|2022-03-09 10:59:40|597.5|594.38|596.62|593.5|597.5|594.38|596.62|593.5|0
1646823590000|2022-03-09 10:59:50|596.72|593.6|596.82|593.7|596.82|593.7|596.62|593.5|0
1646823600000|2022-03-09 11:00:00|596.53|593.41|597.21|594.09|597.21|594.09|596.23|593.11|0
1646823610000|2022-03-09 11:00:10|597.79|594.67|598.67|595.55|598.67|595.55|597.79|594.67|0
1646823620000|2022-03-09 11:00:20|598.18|595.06|598.48|595.36|599.07|595.95|598.18|595.06|0
1646823630000|2022-03-09 11:00:30|598.57|595.45|598.09|594.97|598.57|595.45|598.09|594.97|0
1646823640000|2022-03-09 11:00:40|598.57|595.45|598.67|595.55|598.67|595.55|598.48|595.36|0
1646823650000|2022-03-09 11:00:50|598.96|595.84|598.67|595.55|599.07|595.95|598.67|595.55|0
1646823660000|2022-03-09 11:01:00|598.77|595.65|597.79|594.67|598.77|595.65|597.79|594.67|0
1646823670000|2022-03-09 11:01:10|597.7|594.58|597.11|593.99|597.7|594.58|596.92|593.8|0
1646823680000|2022-03-09 11:01:20|598.18|595.06|597.99|594.87|598.18|595.06|597.79|594.67|0
1646823690000|2022-03-09 11:01:30|597.79|594.67|597.6|594.48|597.79|594.67|597.6|594.48|0
1646823700000|2022-03-09 11:01:40|597.79|594.67|597.79|594.67|597.99|594.87|597.79|594.67|0
1646823710000|2022-03-09 11:01:50|597.6|594.48|596.81|593.69|597.6|594.48|596.81|593.69|0
1646823720000|2022-03-09 11:02:00|596.72|593.6|596.92|593.8|597.11|593.99|596.72|593.6|0
1646823730000|2022-03-09 11:02:10|596.72|593.6|596.81|593.69|597.11|593.99|596.72|593.6|0
1646823740000|2022-03-09 11:02:20|596.92|593.8|596.03|592.91|596.92|593.8|596.03|592.91|0
1646823750000|2022-03-09 11:02:30|596.14|593.02|596.42|593.3|596.42|593.3|596.14|593.02|0
1646823760000|2022-03-09 11:02:40|596.23|593.11|597.31|594.19|597.31|594.19|596.23|593.11|0
1646823770000|2022-03-09 11:02:50|597.11|593.99|597.11|593.99|597.4|594.28|597.11|593.99|0
1646823780000|2022-03-09 11:03:00|597.4|594.28|597.01|593.89|597.4|594.28|596.92|593.8|0
1646823790000|2022-03-09 11:03:10|597.31|594.19|596.92|593.8|597.31|594.19|596.92|593.8|0
1646823800000|2022-03-09 11:03:20|597.6|594.48|597.79|594.67|597.79|594.67|597.5|594.38|0
1646823810000|2022-03-09 11:03:30|597.89|594.77|597.79|594.67|597.89|594.77|597.79|594.67|0
1646823820000|2022-03-09 11:03:40|597.7|594.58|597.2|594.08|597.7|594.58|597.2|594.08|0
1646823830000|2022-03-09 11:03:50|597.5|594.38|596.92|593.8|597.6|594.48|596.92|593.8|0
1646823840000|2022-03-09 11:04:00|596.81|593.69|596.03|592.91|596.81|593.69|596.03|592.91|0
1646823850000|2022-03-09 11:04:10|595.84|592.72|595.55|592.43|595.94|592.82|595.55|592.43|0
1646823860000|2022-03-09 11:04:20|595.45|592.33|594.86|591.74|595.64|592.52|594.86|591.74|0
1646823870000|2022-03-09 11:04:30|594.58|591.46|594.47|591.35|594.58|591.46|594.28|591.16|0
1646823880000|2022-03-09 11:04:40|594.19|591.07|594.19|591.07|594.28|591.16|594.19|591.07|0
1646823890000|2022-03-09 11:04:50|594.47|591.35|594.47|591.35|594.47|591.35|594.38|591.26|0
1646823900000|2022-03-09 11:05:00|594.08|590.96|594.08|590.96|594.08|590.96|593.99|590.87|0
1646823910000|2022-03-09 11:05:10|593.89|590.77|594.08|590.96|594.08|590.96|593.89|590.77|0
1646823920000|2022-03-09 11:05:20|594.28|591.16|594.47|591.35|594.58|591.46|594.28|591.16|0
1646823930000|2022-03-09 11:05:30|594.38|591.26|593.6|590.48|594.58|591.46|593.6|590.48|0
1646823940000|2022-03-09 11:05:40|593.8|590.68|593.8|590.68|593.8|590.68|593.69|590.57|0
1646823950000|2022-03-09 11:05:50|593.89|590.77|593.89|590.77|593.99|590.87|593.89|590.77|0
1646823960000|2022-03-09 11:06:00|594.08|590.96|594.28|591.16|594.28|591.16|593.99|590.87|0
1646823970000|2022-03-09 11:06:10|594.19|591.07|594.47|591.35|594.47|591.35|594.19|591.07|0
1646823980000|2022-03-09 11:06:20|594.38|591.26|594.38|591.26|594.47|591.35|594.19|591.07|0
1646823990000|2022-03-09 11:06:30|594.47|591.35|594.28|591.16|594.47|591.35|594.08|590.96|0
1646824000000|2022-03-09 11:06:40|594.08|590.96|594.08|590.96|594.08|590.96|594.08|590.96|0
1646824010000|2022-03-09 11:06:50|594.28|591.16|594.28|591.16|594.28|591.16|594.28|591.16|0
1646824020000|2022-03-09 11:07:00|593.99|590.87|594.28|591.16|594.28|591.16|593.99|590.87|0
1646824030000|2022-03-09 11:07:10|594.47|591.35|593.89|590.77|594.47|591.35|593.89|590.77|0
1646824040000|2022-03-09 11:07:20|593.69|590.57|594.08|590.96|594.08|590.96|593.69|590.57|0
1646824050000|2022-03-09 11:07:30|594.18|591.06|594.18|591.06|594.18|591.06|594.18|591.06|0
1646824060000|2022-03-09 11:07:40|593.99|590.87|593.89|590.77|594.47|591.35|593.89|590.77|0
1646824070000|2022-03-09 11:07:50|594.08|590.96|594.18|591.06|594.28|591.16|594.08|590.96|0
1646824080000|2022-03-09 11:08:00|594.47|591.35|594.08|590.96|594.47|591.35|594.08|590.96|0
1646824090000|2022-03-09 11:08:10|593.89|590.77|593.11|589.99|593.89|590.77|593.11|589.99|0
1646824100000|2022-03-09 11:08:20|592.43|589.31|591.85|588.73|592.43|589.31|591.85|588.73|0
1646824110000|2022-03-09 11:08:30|591.94|588.82|592.33|589.21|592.33|589.21|591.94|588.82|0
1646824120000|2022-03-09 11:08:40|592.72|589.6|592.53|589.41|593.02|589.9|592.53|589.41|0
1646824130000|2022-03-09 11:08:50|592.33|589.21|592.33|589.21|592.43|589.31|592.33|589.21|0
1646824140000|2022-03-09 11:09:00|592.53|589.41|592.04|588.92|592.53|589.41|592.04|588.92|0
1646824150000|2022-03-09 11:09:10|592.14|589.02|592.33|589.21|592.43|589.31|591.85|588.73|0
1646824160000|2022-03-09 11:09:20|592.14|589.02|592.33|589.21|592.53|589.41|592.04|588.92|0
1646824170000|2022-03-09 11:09:30|592.24|589.12|592.14|589.02|592.24|589.12|591.94|588.82|0
1646824180000|2022-03-09 11:09:40|592.24|589.12|592.04|588.92|592.24|589.12|592.04|588.92|0
1646824190000|2022-03-09 11:09:50|591.94|588.82|591.94|588.82|592.33|589.21|591.75|588.63|0
1646824200000|2022-03-09 11:10:00|592.04|588.92|591.75|588.63|592.14|589.02|591.75|588.63|0
1646824210000|2022-03-09 11:10:10|592.04|588.92|592.72|589.6|592.72|589.6|592.04|588.92|0
1646824220000|2022-03-09 11:10:20|593.11|589.99|593.5|590.38|593.5|590.38|592.91|589.79|0
1646824230000|2022-03-09 11:10:30|593.79|590.67|593.69|590.57|593.79|590.67|593.41|590.29|0
1646824240000|2022-03-09 11:10:40|593.89|590.77|593.11|589.99|593.89|590.77|593.11|589.99|0
1646824250000|2022-03-09 11:10:50|593.3|590.18|593.21|590.09|593.3|590.18|593.21|590.09|0
1646824260000|2022-03-09 11:11:00|592.53|589.41|592.82|589.7|592.82|589.7|592.43|589.31|0
1646824270000|2022-03-09 11:11:10|592.72|589.6|592.53|589.41|592.72|589.6|592.53|589.41|0
1646824280000|2022-03-09 11:11:20|592.33|589.21|592.53|589.41|592.53|589.41|592.14|589.02|0
1646824290000|2022-03-09 11:11:30|592.72|589.6|592.72|589.6|593.11|589.99|592.72|589.6|0
1646824310000|2022-03-09 11:11:50|592.14|589.02|592.33|589.21|592.33|589.21|592.14|589.02|0
1646824320000|2022-03-09 11:12:00|592.91|589.79|593.3|590.18|593.3|590.18|592.91|589.79|0
1646824330000|2022-03-09 11:12:10|593.5|590.38|593.5|590.38|593.79|590.67|593.5|590.38|0
1646824340000|2022-03-09 11:12:20|593.6|590.48|593.6|590.48|593.6|590.48|593.4|590.28|0
1646824350000|2022-03-09 11:12:30|593.5|590.38|592.91|589.79|593.5|590.38|592.91|589.79|0
1646824360000|2022-03-09 11:12:40|592.53|589.41|592.33|589.21|592.53|589.41|592.33|589.21|0
1646824370000|2022-03-09 11:12:50|592.43|589.31|592.91|589.79|592.91|589.79|592.43|589.31|0
1646824380000|2022-03-09 11:13:00|592.52|589.4|592.91|589.79|593.21|590.09|592.43|589.31|0
1646824390000|2022-03-09 11:13:10|592.52|589.4|592.63|589.51|592.63|589.51|592.43|589.31|0
1646824400000|2022-03-09 11:13:20|592.91|589.79|593.11|589.99|593.3|590.18|592.91|589.79|0
1646824410000|2022-03-09 11:13:30|593.5|590.38|593.6|590.48|593.6|590.48|593.4|590.28|0
1646824420000|2022-03-09 11:13:40|593.4|590.28|593.69|590.57|593.69|590.57|593.4|590.28|0
1646824430000|2022-03-09 11:13:50|593.89|590.77|594.86|591.74|595.06|591.94|593.89|590.77|0
1646824440000|2022-03-09 11:14:00|595.64|592.52|595.84|592.72|595.84|592.72|594.86|591.74|0
1646824450000|2022-03-09 11:14:10|595.64|592.52|595.84|592.72|595.84|592.72|595.64|592.52|0
1646824460000|2022-03-09 11:14:20|596.03|592.91|595.94|592.82|596.03|592.91|595.94|592.82|0
1646824470000|2022-03-09 11:14:30|595.64|592.52|596.33|593.21|596.33|593.21|595.64|592.52|0
1646824480000|2022-03-09 11:14:40|596.23|593.11|595.64|592.52|596.23|593.11|595.64|592.52|0
1646824490000|2022-03-09 11:14:50|596.03|592.91|595.94|592.82|596.03|592.91|595.94|592.82|0
1646824500000|2022-03-09 11:15:00|595.55|592.43|595.45|592.33|595.55|592.43|595.45|592.33|0
1646824510000|2022-03-09 11:15:10|596.03|592.91|596.03|592.91|596.03|592.91|595.84|592.72|0
1646824520000|2022-03-09 11:15:20|596.23|593.11|596.23|593.11|596.33|593.21|596.23|593.11|0
1646824530000|2022-03-09 11:15:30|596.33|593.21|596.52|593.4|596.52|593.4|596.33|593.21|0
1646824540000|2022-03-09 11:15:40|596.33|593.21|596.42|593.3|596.62|593.5|596.33|593.21|0
1646824550000|2022-03-09 11:15:50|596.62|593.5|596.72|593.6|596.72|593.6|596.42|593.3|0
1646824560000|2022-03-09 11:16:00|596.22|593.1|596.03|592.91|596.22|593.1|595.64|592.52|0
1646824570000|2022-03-09 11:16:10|595.83|592.71|595.44|592.32|595.83|592.71|595.44|592.32|0
1646824580000|2022-03-09 11:16:20|595.55|592.43|595.25|592.13|595.55|592.43|595.25|592.13|0
1646824590000|2022-03-09 11:16:30|595.44|592.32|595.44|592.32|595.55|592.43|595.16|592.04|0
1646824600000|2022-03-09 11:16:40|594.67|591.55|594.57|591.45|595.05|591.93|594.57|591.45|0
1646824610000|2022-03-09 11:16:50|594.77|591.65|594.47|591.35|594.77|591.65|594.47|591.35|0
1646824620000|2022-03-09 11:17:00|594.28|591.16|594.66|591.54|594.77|591.65|594.28|591.16|0
1646824630000|2022-03-09 11:17:10|594.77|591.65|594.66|591.54|594.77|591.65|594.66|591.54|0
1646824640000|2022-03-09 11:17:20|594.77|591.65|594.47|591.35|594.86|591.74|594.38|591.26|0
1646824650000|2022-03-09 11:17:30|594.18|591.06|594.66|591.54|594.66|591.54|594.18|591.06|0
1646824660000|2022-03-09 11:17:40|594.77|591.65|594.66|591.54|594.86|591.74|594.66|591.54|0
1646824670000|2022-03-09 11:17:50|594.77|591.65|594.28|591.16|594.96|591.84|594.28|591.16|0
1646824680000|2022-03-09 11:18:00|594.08|590.96|593.99|590.87|594.28|591.16|593.3|590.18|0
1646824690000|2022-03-09 11:18:10|593.89|590.77|593.5|590.38|594.18|591.06|593.3|590.18|0
1646824700000|2022-03-09 11:18:20|593.79|590.67|593.69|590.57|593.89|590.77|593.69|590.57|0
1646824710000|2022-03-09 11:18:30|593.6|590.48|593.3|590.18|593.6|590.48|593.3|590.18|0
1646824720000|2022-03-09 11:18:40|593.01|589.89|592.13|589.01|593.01|589.89|592.13|589.01|0
1646824730000|2022-03-09 11:18:50|591.75|588.63|591.94|588.82|591.94|588.82|591.75|588.63|0
1646824740000|2022-03-09 11:19:00|592.04|588.92|591.75|588.63|592.13|589.01|591.75|588.63|0
1646824750000|2022-03-09 11:19:10|592.04|588.92|591.55|588.43|592.04|588.92|591.55|588.43|0
1646824760000|2022-03-09 11:19:20|591.85|588.73|591.94|588.82|591.94|588.82|591.75|588.63|0
1646824770000|2022-03-09 11:19:30|590.87|587.75|591.36|588.24|591.36|588.24|590.87|587.75|0
1646824780000|2022-03-09 11:19:40|591.55|588.43|592.24|589.12|592.24|589.12|591.55|588.43|0
1646824790000|2022-03-09 11:19:50|592.13|589.01|591.75|588.63|592.13|589.01|591.75|588.63|0
1646824800000|2022-03-09 11:20:00|592.04|588.92|592.33|589.21|592.33|589.21|591.94|588.82|0
1646824810000|2022-03-09 11:20:10|592.72|589.6|592.43|589.31|592.72|589.6|592.43|589.31|0
1646824820000|2022-03-09 11:20:20|591.94|588.82|595.15|592.03|595.15|592.03|591.16|588.04|0
1646824830000|2022-03-09 11:20:30|594.86|591.74|592.91|589.79|594.86|591.74|592.91|589.79|0
1646824840000|2022-03-09 11:20:40|593.5|590.38|593.01|589.89|593.6|590.48|592.91|589.79|0
1646824850000|2022-03-09 11:20:50|593.21|590.09|593.3|590.18|593.69|590.57|592.72|589.6|0
1646824860000|2022-03-09 11:21:00|591.65|588.53|590.1|586.98|591.65|588.53|588.83|585.71|0
1646824870000|2022-03-09 11:21:10|591.07|587.95|591.16|588.04|591.46|588.34|591.07|587.95|0
1646824880000|2022-03-09 11:21:20|590.97|587.85|590.68|587.56|590.97|587.85|590.68|587.56|0
1646824890000|2022-03-09 11:21:30|590.38|587.26|590.38|587.26|590.97|587.85|590.38|587.26|0
1646824900000|2022-03-09 11:21:40|590.68|587.56|590.77|587.65|590.77|587.65|590.58|587.46|0
1646824910000|2022-03-09 11:21:50|590.38|587.26|589.61|586.49|590.38|587.26|589.61|586.49|0
1646824920000|2022-03-09 11:22:00|590|586.88|590.97|587.85|590.97|587.85|590|586.88|0
1646824930000|2022-03-09 11:22:10|590.87|587.75|590|586.88|590.87|587.75|590|586.88|0
1646824940000|2022-03-09 11:22:20|590.38|587.26|590.97|587.85|590.97|587.85|590.29|587.17|0
1646824950000|2022-03-09 11:22:30|590.77|587.65|590|586.88|590.77|587.65|590|586.88|0
1646824960000|2022-03-09 11:22:40|589.9|586.78|590.19|587.07|590.19|587.07|589.9|586.78|0
1646824970000|2022-03-09 11:22:50|590|586.88|590.19|587.07|590.19|587.07|589.9|586.78|0
1646824980000|2022-03-09 11:23:00|590.1|586.98|591.26|588.14|591.26|588.14|590.1|586.98|0
1646824990000|2022-03-09 11:23:10|590.97|587.85|590.87|587.75|590.97|587.85|590.68|587.56|0
1646825000000|2022-03-09 11:23:20|591.26|588.14|590.49|587.37|591.26|588.14|590.49|587.37|0
1646825010000|2022-03-09 11:23:30|590.87|587.75|589.61|586.49|590.87|587.75|589.61|586.49|0
1646825020000|2022-03-09 11:23:40|589.51|586.39|589.41|586.29|589.61|586.49|589.41|586.29|0
1646825030000|2022-03-09 11:23:50|588.74|585.62|588.44|585.32|588.83|585.71|588.44|585.32|0
1646825040000|2022-03-09 11:24:00|588.93|585.81|588.83|585.71|589.03|585.91|588.64|585.52|0
1646825050000|2022-03-09 11:24:10|588.64|585.52|588.44|585.32|588.83|585.71|588.44|585.32|0
1646825060000|2022-03-09 11:24:20|588.06|584.94|587.86|584.74|588.06|584.94|587.86|584.74|0
1646825070000|2022-03-09 11:24:30|587.67|584.55|588.25|585.13|588.25|585.13|587.28|584.16|0
1646825080000|2022-03-09 11:24:40|588.64|585.52|587.86|584.74|588.64|585.52|587.86|584.74|0
1646825100000|2022-03-09 11:25:00|587.58|584.46|587.67|584.55|587.67|584.55|587.48|584.36|0
1646825110000|2022-03-09 11:25:10|587.48|584.36|588.16|585.04|588.16|585.04|587.48|584.36|0
1646825120000|2022-03-09 11:25:20|588.25|585.13|588.44|585.32|588.44|585.32|587.96|584.84|0
1646825130000|2022-03-09 11:25:30|588.25|585.13|587.67|584.55|588.44|585.32|587.67|584.55|0
1646825140000|2022-03-09 11:25:40|587.48|584.36|587.38|584.26|587.48|584.36|587.38|584.26|0
1646825150000|2022-03-09 11:25:50|587.19|584.07|587.19|584.07|587.19|584.07|586.12|583|0
1646825160000|2022-03-09 11:26:00|587.38|584.26|588.25|585.13|588.25|585.13|587.38|584.26|0
1646825170000|2022-03-09 11:26:10|588.44|585.32|590|586.88|590.19|587.07|588.44|585.32|0
1646825180000|2022-03-09 11:26:20|590.29|587.17|590.38|587.26|590.58|587.46|590.29|587.17|0
1646825190000|2022-03-09 11:26:30|590.19|587.07|589.51|586.39|590.19|587.07|589.51|586.39|0
1646825200000|2022-03-09 11:26:40|589.61|586.49|589.22|586.1|589.61|586.49|589.22|586.1|0
1646825210000|2022-03-09 11:26:50|589.8|586.68|589.8|586.68|590.29|587.17|589.8|586.68|0
1646825220000|2022-03-09 11:27:00|590.19|587.07|589.99|586.87|590.19|587.07|589.99|586.87|0
1646825230000|2022-03-09 11:27:10|590.1|586.98|589.99|586.87|590.1|586.98|589.9|586.78|0
1646825240000|2022-03-09 11:27:20|589.71|586.59|589.71|586.59|589.8|586.68|589.71|586.59|0
1646825250000|2022-03-09 11:27:30|588.83|585.71|589.8|586.68|589.8|586.68|588.83|585.71|0
1646825260000|2022-03-09 11:27:40|589.9|586.78|589.8|586.68|590.19|587.07|589.8|586.68|0
1646825270000|2022-03-09 11:27:50|589.9|586.78|590.19|587.07|590.29|587.17|589.9|586.78|0
1646825280000|2022-03-09 11:28:00|590.29|587.17|589.9|586.78|590.38|587.26|589.9|586.78|0
1646825290000|2022-03-09 11:28:10|589.61|586.49|589.61|586.49|589.61|586.49|589.61|586.49|0
1646825300000|2022-03-09 11:28:20|589.51|586.39|591.16|588.04|591.16|588.04|589.22|586.1|0
1646825310000|2022-03-09 11:28:30|591.45|588.33|591.35|588.23|591.55|588.43|591.26|588.14|0
1646825320000|2022-03-09 11:28:40|591.65|588.53|592.13|589.01|592.13|589.01|591.65|588.53|0
1646825330000|2022-03-09 11:28:50|591.94|588.82|592.33|589.21|592.33|589.21|591.94|588.82|0
1646825340000|2022-03-09 11:29:00|592.23|589.11|592.13|589.01|592.43|589.31|591.84|588.72|0
1646825350000|2022-03-09 11:29:10|592.23|589.11|591.94|588.82|592.23|589.11|591.74|588.62|0
1646825360000|2022-03-09 11:29:20|591.65|588.53|592.71|589.59|592.71|589.59|591.65|588.53|0
1646825370000|2022-03-09 11:29:30|593.1|589.98|592.52|589.4|593.1|589.98|592.52|589.4|0
1646825380000|2022-03-09 11:29:40|592.71|589.59|592.62|589.5|592.91|589.79|592.62|589.5|0
1646825390000|2022-03-09 11:29:50|592.91|589.79|592.91|589.79|593.1|589.98|592.91|589.79|0
1646825400000|2022-03-09 11:30:00|592.71|589.59|592.82|589.7|593.01|589.89|592.71|589.59|0
1646825410000|2022-03-09 11:30:10|593.4|590.28|593.2|590.08|593.4|590.28|593.01|589.89|0
1646825420000|2022-03-09 11:30:20|593.59|590.47|593.49|590.37|593.69|590.57|593.49|590.37|0
1646825430000|2022-03-09 11:30:30|593.88|590.76|593.88|590.76|594.08|590.96|593.88|590.76|0
1646825440000|2022-03-09 11:30:40|594.27|591.15|594.66|591.54|594.66|591.54|594.27|591.15|0
1646825450000|2022-03-09 11:30:50|594.86|591.74|594.57|591.45|594.86|591.74|594.08|590.96|0
1646825460000|2022-03-09 11:31:00|594.08|590.96|593.98|590.86|594.27|591.15|593.88|590.76|0
1646825470000|2022-03-09 11:31:10|594.08|590.96|594.37|591.25|594.37|591.25|593.79|590.67|0
1646825480000|2022-03-09 11:31:20|594.27|591.15|594.27|591.15|594.57|591.45|594.27|591.15|0
1646825490000|2022-03-09 11:31:30|594.08|590.96|594.37|591.25|594.37|591.25|593.69|590.57|0
1646825500000|2022-03-09 11:31:40|594.08|590.96|593.88|590.76|594.08|590.96|593.4|590.28|0
1646825510000|2022-03-09 11:31:50|594.27|591.15|593.88|590.76|594.27|591.15|593.88|590.76|0
1646825520000|2022-03-09 11:32:00|593.69|590.57|593.79|590.67|593.79|590.67|593.49|590.37|0
1646825530000|2022-03-09 11:32:10|593.98|590.86|593.79|590.67|593.98|590.86|593.79|590.67|0
1646825540000|2022-03-09 11:32:20|593.98|590.86|594.08|590.96|594.08|590.96|593.59|590.47|0
1646825550000|2022-03-09 11:32:30|594.18|591.06|593.49|590.37|594.27|591.15|593.3|590.18|0
1646825560000|2022-03-09 11:32:40|593.59|590.47|593.3|590.18|593.59|590.47|593.3|590.18|0
1646825570000|2022-03-09 11:32:50|593.49|590.37|593.2|590.08|593.79|590.67|593.2|590.08|0
1646825580000|2022-03-09 11:33:00|592.13|589.01|591.94|588.82|592.13|589.01|591.74|588.62|0
1646825590000|2022-03-09 11:33:10|592.52|589.4|592.43|589.31|592.62|589.5|592.43|589.31|0
1646825600000|2022-03-09 11:33:20|592.32|589.2|591.94|588.82|592.32|589.2|591.74|588.62|0
1646825610000|2022-03-09 11:33:30|591.84|588.72|590.77|587.65|591.84|588.72|590.77|587.65|0
1646825620000|2022-03-09 11:33:40|591.16|588.04|591.65|588.53|591.65|588.53|591.16|588.04|0
1646825630000|2022-03-09 11:33:50|591.45|588.33|591.16|588.04|591.55|588.43|591.16|588.04|0
1646825640000|2022-03-09 11:34:00|591.55|588.43|591.26|588.14|591.55|588.43|591.26|588.14|0
1646825650000|2022-03-09 11:34:10|591.16|588.04|591.26|588.14|591.45|588.33|591.16|588.04|0
1646825660000|2022-03-09 11:34:20|590.87|587.75|590.87|587.75|591.06|587.94|590.87|587.75|0
1646825670000|2022-03-09 11:34:30|590.77|587.65|591.55|588.43|591.55|588.43|590.77|587.65|0
1646825680000|2022-03-09 11:34:40|591.93|588.81|592.32|589.2|592.62|589.5|591.93|588.81|0
1646825690000|2022-03-09 11:34:50|592.23|589.11|592.52|589.4|592.71|589.59|592.23|589.11|0
1646825700000|2022-03-09 11:35:00|593.1|589.98|592.23|589.11|593.1|589.98|592.23|589.11|0
1646825710000|2022-03-09 11:35:10|592.52|589.4|591.93|588.81|592.52|589.4|591.74|588.62|0
1646825720000|2022-03-09 11:35:20|592.32|589.2|591.93|588.81|592.32|589.2|591.74|588.62|0
1646825730000|2022-03-09 11:35:30|592.32|589.2|591.65|588.53|592.32|589.2|591.65|588.53|0
1646825740000|2022-03-09 11:35:40|591.93|588.81|591.74|588.62|592.13|589.01|591.65|588.53|0
1646825750000|2022-03-09 11:35:50|591.55|588.43|591.35|588.23|591.55|588.43|591.35|588.23|0
1646825760000|2022-03-09 11:36:00|591.45|588.33|591.84|588.72|591.84|588.72|591.45|588.33|0
1646825770000|2022-03-09 11:36:10|591.93|588.81|591.65|588.53|591.93|588.81|591.65|588.53|0
1646825780000|2022-03-09 11:36:20|591.35|588.23|592.13|589.01|592.13|589.01|591.35|588.23|0
1646825790000|2022-03-09 11:36:30|591.65|588.53|591.55|588.43|591.65|588.53|591.35|588.23|0
1646825800000|2022-03-09 11:36:40|592.32|589.2|592.71|589.59|592.71|589.59|592.13|589.01|0
1646825810000|2022-03-09 11:36:50|593.1|589.98|593.2|590.08|593.2|590.08|593.1|589.98|0
1646825820000|2022-03-09 11:37:00|593.1|589.98|594.07|590.95|594.07|590.95|593.1|589.98|0
1646825830000|2022-03-09 11:37:10|593.88|590.76|594.27|591.15|594.37|591.25|593.68|590.56|0
1646825840000|2022-03-09 11:37:20|594.37|591.25|594.27|591.15|594.37|591.25|593.98|590.86|0
1646825850000|2022-03-09 11:37:30|593.98|590.86|593.68|590.56|593.98|590.86|593.49|590.37|0
1646825860000|2022-03-09 11:37:40|593.3|590.18|593.49|590.37|593.98|590.86|593.3|590.18|0
1646825870000|2022-03-09 11:37:50|593.79|590.67|594.07|590.95|594.07|590.95|593.68|590.56|0
1646825880000|2022-03-09 11:38:00|593.98|590.86|593.88|590.76|593.98|590.86|593.88|590.76|0
1646825890000|2022-03-09 11:38:10|593.79|590.67|593.88|590.76|593.88|590.76|593.68|590.56|0
1646825900000|2022-03-09 11:38:20|593.2|590.08|593.3|590.18|593.3|590.18|593.1|589.98|0
1646825910000|2022-03-09 11:38:30|593.1|589.98|593.88|590.76|593.88|590.76|593.1|589.98|0
1646825920000|2022-03-09 11:38:40|594.46|591.34|594.56|591.44|594.76|591.64|594.17|591.05|0
1646825930000|2022-03-09 11:38:50|594.37|591.25|594.95|591.83|595.05|591.93|594.37|591.25|0
1646825940000|2022-03-09 11:39:00|594.85|591.73|595.83|592.71|595.83|592.71|594.76|591.64|0
1646825950000|2022-03-09 11:39:10|596.02|592.9|595.93|592.81|596.02|592.9|595.83|592.71|0
1646825960000|2022-03-09 11:39:20|595.63|592.51|595.73|592.61|595.83|592.71|595.63|592.51|0
1646825970000|2022-03-09 11:39:30|595.44|592.32|595.54|592.42|595.63|592.51|595.34|592.22|0
1646825980000|2022-03-09 11:39:40|595.44|592.32|595.44|592.32|595.44|592.32|595.24|592.12|0
1646825990000|2022-03-09 11:39:50|594.85|591.73|595.83|592.71|595.83|592.71|594.85|591.73|0
1646826000000|2022-03-09 11:40:00|595.93|592.81|596.41|593.29|596.41|593.29|595.93|592.81|0
1646826010000|2022-03-09 11:40:10|596.32|593.2|596.51|593.39|596.51|593.39|595.73|592.61|0
1646826020000|2022-03-09 11:40:20|596.61|593.49|596.8|593.68|597.39|594.27|596.61|593.49|0
1646826030000|2022-03-09 11:40:30|596.22|593.1|596.22|593.1|596.22|593.1|596.22|593.1|0
1646826040000|2022-03-09 11:40:40|596.61|593.49|596.12|593|596.61|593.49|596.12|593|0
1646826050000|2022-03-09 11:40:50|596.02|592.9|597|593.88|597|593.88|596.02|592.9|0
1646826060000|2022-03-09 11:41:00|597.68|594.56|597|593.88|597.68|594.56|597|593.88|0
1646826070000|2022-03-09 11:41:10|597.1|593.98|597|593.88|597.1|593.98|597|593.88|0
1646826080000|2022-03-09 11:41:20|596.9|593.78|596.9|593.78|597.19|594.07|596.9|593.78|0
1646826090000|2022-03-09 11:41:30|596.8|593.68|597|593.88|597|593.88|596.8|593.68|0
1646826100000|2022-03-09 11:41:40|597.1|593.98|596.41|593.29|597.19|594.07|596.41|593.29|0
1646826110000|2022-03-09 11:41:50|596.8|593.68|596.61|593.49|597|593.88|596.61|593.49|0
1646826120000|2022-03-09 11:42:00|596.9|593.78|597.49|594.37|597.49|594.37|596.9|593.78|0
1646826130000|2022-03-09 11:42:10|597.97|594.85|597.97|594.85|597.97|594.85|597.78|594.66|0
1646826140000|2022-03-09 11:42:20|597.58|594.46|597.97|594.85|597.97|594.85|597.58|594.46|0
1646826150000|2022-03-09 11:42:30|598.17|595.05|597.88|594.76|598.17|595.05|597.58|594.46|0
1646826160000|2022-03-09 11:42:40|597.78|594.66|597.78|594.66|597.88|594.76|597.78|594.66|0
1646826170000|2022-03-09 11:42:50|597.58|594.46|597.97|594.85|597.97|594.85|597.58|594.46|0
1646826180000|2022-03-09 11:43:00|597.78|594.66|598.17|595.05|598.27|595.15|597.78|594.66|0
1646826190000|2022-03-09 11:43:10|598.36|595.24|598.17|595.05|598.36|595.24|598.07|594.95|0
1646826200000|2022-03-09 11:43:20|598.56|595.44|598.27|595.15|598.76|595.64|598.27|595.15|0
1646826210000|2022-03-09 11:43:30|598.36|595.24|597.88|594.76|598.36|595.24|597.88|594.76|0
1646826220000|2022-03-09 11:43:40|597.97|594.85|598.47|595.35|598.75|595.63|597.97|594.85|0
1646826230000|2022-03-09 11:43:50|598.56|595.44|599.34|596.22|599.34|596.22|598.36|595.24|0
1646826240000|2022-03-09 11:44:00|598.75|595.63|599.15|596.03|599.25|596.13|598.75|595.63|0
1646826250000|2022-03-09 11:44:10|600.12|597|600.71|597.59|600.71|597.59|599.25|596.13|0
1646826260000|2022-03-09 11:44:20|600.03|596.91|598.86|595.74|600.03|596.91|598.86|595.74|0
1646826270000|2022-03-09 11:44:30|598.36|595.24|598.75|595.63|598.75|595.63|598.36|595.24|0
1646826280000|2022-03-09 11:44:40|599.05|595.93|599.44|596.32|599.44|596.32|599.05|595.93|0
1646826290000|2022-03-09 11:44:50|599.34|596.22|599.83|596.71|599.93|596.81|599.34|596.22|0
1646826300000|2022-03-09 11:45:00|600.32|597.2|600.71|597.59|600.71|597.59|600.32|597.2|0
1646826310000|2022-03-09 11:45:10|600.81|597.69|600.62|597.5|600.81|597.69|600.52|597.4|0
1646826320000|2022-03-09 11:45:20|600.91|597.79|600.42|597.3|600.91|597.79|600.32|597.2|0
1646826330000|2022-03-09 11:45:30|600.32|597.2|600.52|597.4|600.52|597.4|600.23|597.11|0
1646826340000|2022-03-09 11:45:40|600.12|597|599.93|596.81|600.32|597.2|599.93|596.81|0
1646826350000|2022-03-09 11:45:50|600.32|597.2|600.91|597.79|600.91|597.79|600.12|597|0
1646826360000|2022-03-09 11:46:00|601.1|597.98|600.71|597.59|601.1|597.98|600.62|597.5|0
1646826370000|2022-03-09 11:46:10|600.91|597.79|600.91|597.79|600.91|597.79|600.71|597.59|0
1646826380000|2022-03-09 11:46:20|600.23|597.11|600.12|597|600.23|597.11|600.12|597|0
1646826390000|2022-03-09 11:46:30|600.51|597.39|600.32|597.2|601.1|597.98|600.32|597.2|0
1646826400000|2022-03-09 11:46:40|600.12|597|601.49|598.37|601.49|598.37|600.12|597|0
1646826410000|2022-03-09 11:46:50|601.89|598.77|601.2|598.08|601.89|598.77|601.1|597.98|0
1646826420000|2022-03-09 11:47:00|601.4|598.28|600.42|597.3|601.4|598.28|600.42|597.3|0
1646826430000|2022-03-09 11:47:10|600.51|597.39|601.4|598.28|601.4|598.28|600.51|597.39|0
1646826440000|2022-03-09 11:47:20|601.89|598.77|601.69|598.57|601.89|598.77|601.69|598.57|0
1646826450000|2022-03-09 11:47:30|601.79|598.67|600.81|597.69|601.79|598.67|600.81|597.69|0
1646826460000|2022-03-09 11:47:40|601.01|597.89|600.71|597.59|601.01|597.89|600.71|597.59|0
1646826470000|2022-03-09 11:47:50|600.03|596.91|600.12|597|600.12|597|599.93|596.81|0
1646826480000|2022-03-09 11:48:00|599.73|596.61|599.54|596.42|599.93|596.81|599.54|596.42|0
1646826500000|2022-03-09 11:48:20|599.44|596.32|599.34|596.22|599.73|596.61|599.34|596.22|0
1646826510000|2022-03-09 11:48:30|598.95|595.83|598.95|595.83|598.95|595.83|598.86|595.74|0
1646826520000|2022-03-09 11:48:40|598.75|595.63|598.66|595.54|598.75|595.63|598.66|595.54|0
1646826530000|2022-03-09 11:48:50|598.56|595.44|598.75|595.63|598.75|595.63|598.46|595.34|0
1646826540000|2022-03-09 11:49:00|598.56|595.44|597.88|594.76|598.56|595.44|597.88|594.76|0
1646826550000|2022-03-09 11:49:10|597.58|594.46|597.68|594.56|597.78|594.66|597.58|594.46|0
1646826560000|2022-03-09 11:49:20|597.78|594.66|598.07|594.95|598.07|594.95|597.78|594.66|0
1646826570000|2022-03-09 11:49:30|597.97|594.85|597.68|594.56|597.97|594.85|597.68|594.56|0
1646826580000|2022-03-09 11:49:40|597.78|594.66|597.39|594.27|597.78|594.66|597.19|594.07|0
1646826590000|2022-03-09 11:49:50|597.58|594.46|597.49|594.37|597.58|594.46|597.49|594.37|0
1646826600000|2022-03-09 11:50:00|597.58|594.46|597.39|594.27|597.58|594.46|596.99|593.87|0
1646826610000|2022-03-09 11:50:10|597.19|594.07|597.1|593.98|597.19|594.07|597.1|593.98|0
1646826620000|2022-03-09 11:50:20|597.49|594.37|597.1|593.98|597.49|594.37|597.1|593.98|0
1646826630000|2022-03-09 11:50:30|596.8|593.68|596.12|593|596.8|593.68|596.12|593|0
1646826640000|2022-03-09 11:50:40|596.21|593.09|596.32|593.2|596.41|593.29|596.21|593.09|0
1646826650000|2022-03-09 11:50:50|596.21|593.09|596.6|593.48|596.6|593.48|596.21|593.09|0
1646826660000|2022-03-09 11:51:00|596.51|593.39|596.51|593.39|596.51|593.39|596.32|593.2|0
1646826670000|2022-03-09 11:51:10|596.21|593.09|596.6|593.48|596.71|593.59|596.21|593.09|0
1646826680000|2022-03-09 11:51:20|596.41|593.29|596.21|593.09|596.6|593.48|596.21|593.09|0
1646826690000|2022-03-09 11:51:30|596.41|593.29|596.21|593.09|596.41|593.29|596.12|593|0
1646826700000|2022-03-09 11:51:40|596.41|593.29|596.41|593.29|596.71|593.59|596.41|593.29|0
1646826710000|2022-03-09 11:51:50|596.02|592.9|596.12|593|596.12|593|596.02|592.9|0
1646826720000|2022-03-09 11:52:00|595.82|592.7|595.43|592.31|596.02|592.9|595.43|592.31|0
1646826730000|2022-03-09 11:52:10|595.82|592.7|595.63|592.51|595.82|592.7|595.63|592.51|0
1646826740000|2022-03-09 11:52:20|595.24|592.12|595.63|592.51|595.63|592.51|595.24|592.12|0
1646826750000|2022-03-09 11:52:30|595.82|592.7|595.43|592.31|595.82|592.7|595.43|592.31|0
1646826760000|2022-03-09 11:52:40|595.63|592.51|595.34|592.22|595.73|592.61|595.34|592.22|0
1646826770000|2022-03-09 11:52:50|595.43|592.31|593.87|590.75|595.43|592.31|593.87|590.75|0
1646826780000|2022-03-09 11:53:00|594.07|590.95|593.87|590.75|594.07|590.95|593.87|590.75|0
1646826790000|2022-03-09 11:53:10|594.07|590.95|594.26|591.14|594.26|591.14|593.87|590.75|0
1646826800000|2022-03-09 11:53:20|594.37|591.25|595.43|592.31|595.43|592.31|594.37|591.25|0
1646826810000|2022-03-09 11:53:30|595.63|592.51|595.43|592.31|595.63|592.51|595.24|592.12|0
1646826820000|2022-03-09 11:53:40|595.63|592.51|595.43|592.31|595.63|592.51|595.43|592.31|0
1646826830000|2022-03-09 11:53:50|595.24|592.12|595.24|592.12|595.34|592.22|595.14|592.02|0
1646826840000|2022-03-09 11:54:00|595.43|592.31|595.63|592.51|595.63|592.51|595.43|592.31|0
1646826850000|2022-03-09 11:54:10|595.43|592.31|595.24|592.12|595.43|592.31|595.24|592.12|0
1646826860000|2022-03-09 11:54:20|595.04|591.92|594.95|591.83|595.04|591.92|594.95|591.83|0
1646826870000|2022-03-09 11:54:30|595.04|591.92|595.24|592.12|595.34|592.22|594.95|591.83|0
1646826880000|2022-03-09 11:54:40|595.04|591.92|594.65|591.53|595.34|592.22|594.36|591.24|0
1646826890000|2022-03-09 11:54:50|594.46|591.34|595.04|591.92|595.04|591.92|594.46|591.34|0
1646826900000|2022-03-09 11:55:00|595.43|592.31|595.63|592.51|595.63|592.51|595.24|592.12|0
1646826910000|2022-03-09 11:55:10|595.73|592.61|595.92|592.8|596.02|592.9|595.73|592.61|0
1646826920000|2022-03-09 11:55:20|595.73|592.61|596.8|593.68|596.8|593.68|595.73|592.61|0
1646826930000|2022-03-09 11:55:30|596.99|593.87|596.41|593.29|596.99|593.87|596.41|593.29|0
1646826940000|2022-03-09 11:55:40|596.51|593.39|596.9|593.78|596.9|593.78|596.51|593.39|0
1646826950000|2022-03-09 11:55:50|596.8|593.68|596.8|593.68|596.99|593.87|596.8|593.68|0
1646826960000|2022-03-09 11:56:00|596.99|593.87|596.9|593.78|596.99|593.87|596.9|593.78|0
1646826970000|2022-03-09 11:56:10|596.99|593.87|596.9|593.78|596.99|593.87|596.9|593.78|0
1646826980000|2022-03-09 11:56:20|596.8|593.68|596.8|593.68|596.99|593.87|596.8|593.68|0
1646826990000|2022-03-09 11:56:30|596.9|593.78|597.38|594.26|597.38|594.26|596.9|593.78|0
1646827000000|2022-03-09 11:56:40|597.29|594.17|596.6|593.48|597.29|594.17|596.6|593.48|0
1646827010000|2022-03-09 11:56:50|596.21|593.09|596.7|593.58|596.7|593.58|596.21|593.09|0
1646827020000|2022-03-09 11:57:00|596.8|593.68|596.51|593.39|596.8|593.68|596.41|593.29|0
1646827030000|2022-03-09 11:57:10|596.6|593.48|596.6|593.48|596.6|593.48|596.51|593.39|0
1646827040000|2022-03-09 11:57:20|596.41|593.29|596.9|593.78|596.99|593.87|596.41|593.29|0
1646827050000|2022-03-09 11:57:30|597.38|594.26|597.29|594.17|597.58|594.46|597.29|594.17|0
1646827060000|2022-03-09 11:57:40|597.38|594.26|597.38|594.26|597.38|594.26|597.19|594.07|0
1646827070000|2022-03-09 11:57:50|597.58|594.46|597.87|594.75|597.87|594.75|597.38|594.26|0
1646827080000|2022-03-09 11:58:00|597.48|594.36|597.19|594.07|597.97|594.85|597.19|594.07|0
1646827090000|2022-03-09 11:58:10|597.38|594.26|597.58|594.46|597.97|594.85|597.38|594.26|0
1646827100000|2022-03-09 11:58:20|597.38|594.26|596.99|593.87|597.38|594.26|596.99|593.87|0
1646827110000|2022-03-09 11:58:30|596.6|593.48|596.12|593|596.6|593.48|596.12|593|0
1646827120000|2022-03-09 11:58:40|596.21|593.09|596.41|593.29|596.41|593.29|596.21|593.09|0
1646827130000|2022-03-09 11:58:50|596.21|593.09|596.21|593.09|596.21|593.09|596.12|593|0
1646827140000|2022-03-09 11:59:00|596.41|593.29|596.21|593.09|596.6|593.48|596.21|593.09|0
1646827150000|2022-03-09 11:59:10|596.41|593.29|596.6|593.48|596.6|593.48|596.21|593.09|0
1646827160000|2022-03-09 11:59:20|596.41|593.29|595.92|592.8|596.41|593.29|595.92|592.8|0
1646827170000|2022-03-09 11:59:30|596.02|592.9|596.6|593.48|596.6|593.48|595.82|592.7|0
1646827180000|2022-03-09 11:59:40|596.9|593.78|596.99|593.87|596.99|593.87|596.8|593.68|0
1646827190000|2022-03-09 11:59:50|596.7|593.58|598.07|594.95|598.07|594.95|596.7|593.58|0
1646827200000|2022-03-09 12:00:00|598.55|595.43|597.38|594.26|598.55|595.43|597.38|594.26|0
1646827210000|2022-03-09 12:00:10|597.29|594.17|597.58|594.46|597.58|594.46|597.29|594.17|0
1646827220000|2022-03-09 12:00:20|597.77|594.65|597.77|594.65|597.97|594.85|597.68|594.56|0
1646827230000|2022-03-09 12:00:30|597.87|594.75|598.66|595.54|598.66|595.54|597.77|594.65|0
1646827240000|2022-03-09 12:00:40|599.34|596.22|600.12|597|600.71|597.59|599.34|596.22|0
1646827250000|2022-03-09 12:00:50|600.31|597.19|599.53|596.41|600.51|597.39|599.53|596.41|0
1646827260000|2022-03-09 12:01:00|599.92|596.8|600.71|597.59|600.71|597.59|599.92|596.8|0
1646827270000|2022-03-09 12:01:10|600.61|597.49|600.51|597.39|600.71|597.59|600.51|597.39|0
1646827280000|2022-03-09 12:01:20|600.42|597.3|600.71|597.59|600.71|597.59|600.42|597.3|0
1646827290000|2022-03-09 12:01:30|600.51|597.39|600.9|597.78|600.9|597.78|600.51|597.39|0
1646827300000|2022-03-09 12:01:40|601.1|597.98|601.29|598.17|601.29|598.17|600.9|597.78|0
1646827310000|2022-03-09 12:01:50|600.9|597.78|601.1|597.98|601.29|598.17|600.9|597.78|0
1646827320000|2022-03-09 12:02:00|600.12|597|599.92|596.8|600.12|597|599.34|596.22|0
1646827330000|2022-03-09 12:02:10|599.44|596.32|599.14|596.02|599.44|596.32|599.14|596.02|0
1646827340000|2022-03-09 12:02:20|599.53|596.41|599.34|596.22|599.53|596.41|599.34|596.22|0
1646827350000|2022-03-09 12:02:30|598.94|595.82|599.34|596.22|599.53|596.41|598.94|595.82|0
1646827360000|2022-03-09 12:02:40|599.05|595.93|598.55|595.43|599.05|595.93|598.55|595.43|0
1646827370000|2022-03-09 12:02:50|598.16|595.04|598.36|595.24|598.36|595.24|598.16|595.04|0
1646827380000|2022-03-09 12:03:00|598.55|595.43|598.75|595.63|598.75|595.63|598.16|595.04|0
1646827390000|2022-03-09 12:03:10|598.65|595.53|598.07|594.95|598.65|595.53|598.07|594.95|0
1646827400000|2022-03-09 12:03:20|598.26|595.14|597.48|594.36|598.26|595.14|597.48|594.36|0
1646827410000|2022-03-09 12:03:30|597.58|594.46|598.07|594.95|598.07|594.95|597.58|594.46|0
1646827420000|2022-03-09 12:03:40|597.97|594.85|598.07|594.95|598.16|595.04|597.97|594.85|0
1646827430000|2022-03-09 12:03:50|598.36|595.24|597.97|594.85|598.36|595.24|597.77|594.65|0
1646827440000|2022-03-09 12:04:00|597.68|594.56|597.77|594.65|597.77|594.65|597.29|594.17|0
1646827450000|2022-03-09 12:04:10|597.97|594.85|597.77|594.65|598.07|594.95|597.77|594.65|0
1646827460000|2022-03-09 12:04:20|597.68|594.56|597.48|594.36|597.97|594.85|597.38|594.26|0
1646827470000|2022-03-09 12:04:30|597.58|594.46|596.99|593.87|597.58|594.46|596.99|593.87|0
1646827480000|2022-03-09 12:04:40|597.09|593.97|597.29|594.17|597.29|594.17|597.09|593.97|0
1646827490000|2022-03-09 12:04:50|597.19|594.07|597.29|594.17|597.38|594.26|597.19|594.07|0
1646827500000|2022-03-09 12:05:00|597.19|594.07|597.77|594.65|597.87|594.75|597.19|594.07|0
1646827510000|2022-03-09 12:05:10|597.87|594.75|598.75|595.63|598.75|595.63|597.87|594.75|0
1646827520000|2022-03-09 12:05:20|598.94|595.82|599.24|596.12|599.24|596.12|598.94|595.82|0
1646827530000|2022-03-09 12:05:30|599.53|596.41|600.51|597.39|600.51|597.39|599.53|596.41|0
1646827540000|2022-03-09 12:05:40|600.41|597.29|599.92|596.8|600.41|597.29|599.92|596.8|0
1646827550000|2022-03-09 12:05:50|599.73|596.61|599.14|596.02|599.73|596.61|599.14|596.02|0
1646827560000|2022-03-09 12:06:00|599.53|596.41|599.14|596.02|599.53|596.41|599.14|596.02|0
1646827570000|2022-03-09 12:06:10|598.94|595.82|598.07|594.95|599.05|595.93|598.07|594.95|0
1646827580000|2022-03-09 12:06:20|598.16|595.04|598.75|595.63|598.94|595.82|598.16|595.04|0
1646827590000|2022-03-09 12:06:30|598.36|595.24|598.16|595.04|598.36|595.24|598.16|595.04|0
1646827600000|2022-03-09 12:06:40|598.36|595.24|597.97|594.85|598.36|595.24|597.97|594.85|0
1646827610000|2022-03-09 12:06:50|598.26|595.14|597.97|594.85|598.36|595.24|597.97|594.85|0
1646827620000|2022-03-09 12:07:00|597.58|594.46|597.38|594.26|597.58|594.46|596.99|593.87|0
1646827630000|2022-03-09 12:07:10|597.87|594.75|597.58|594.46|597.87|594.75|597.58|594.46|0
1646827640000|2022-03-09 12:07:20|597.68|594.56|598.07|594.95|598.07|594.95|597.38|594.26|0
1646827650000|2022-03-09 12:07:30|597.68|594.56|598.07|594.95|598.07|594.95|597.68|594.56|0
1646827660000|2022-03-09 12:07:40|597.97|594.85|597.97|594.85|597.97|594.85|597.57|594.45|0
1646827670000|2022-03-09 12:07:50|597.77|594.65|597.87|594.75|597.97|594.85|597.77|594.65|0
1646827680000|2022-03-09 12:08:00|597.97|594.85|598.94|595.82|598.94|595.82|597.97|594.85|0
1646827690000|2022-03-09 12:08:10|599.24|596.12|598.75|595.63|599.24|596.12|598.75|595.63|0
1646827700000|2022-03-09 12:08:20|598.55|595.43|598.75|595.63|598.75|595.63|598.36|595.24|0
1646827710000|2022-03-09 12:08:30|598.65|595.53|597.09|593.97|598.65|595.53|596.99|593.87|0
1646827720000|2022-03-09 12:08:40|597.18|594.06|595.92|592.8|597.18|594.06|595.92|592.8|0
1646827730000|2022-03-09 12:08:50|595.62|592.5|595.23|592.11|595.72|592.6|595.23|592.11|0
1646827740000|2022-03-09 12:09:00|595.53|592.41|594.84|591.72|595.53|592.41|594.84|591.72|0
1646827750000|2022-03-09 12:09:10|594.75|591.63|595.43|592.31|595.43|592.31|594.75|591.63|0
1646827760000|2022-03-09 12:09:20|595.14|592.02|595.72|592.6|595.72|592.6|595.14|592.02|0
1646827770000|2022-03-09 12:09:30|595.62|592.5|595.33|592.21|595.82|592.7|595.33|592.21|0
1646827780000|2022-03-09 12:09:40|595.82|592.7|595.82|592.7|595.82|592.7|595.62|592.5|0
1646827790000|2022-03-09 12:09:50|596.01|592.89|596.31|593.19|596.31|593.19|595.92|592.8|0
1646827800000|2022-03-09 12:10:00|596.6|593.48|596.6|593.48|597.09|593.97|596.6|593.48|0
1646827810000|2022-03-09 12:10:10|596.5|593.38|597.09|593.97|597.18|594.06|596.5|593.38|0
1646827820000|2022-03-09 12:10:20|596.99|593.87|597.87|594.75|597.87|594.75|596.79|593.67|0
1646827830000|2022-03-09 12:10:30|597.96|594.84|597.57|594.45|597.96|594.84|597.57|594.45|0
1646827840000|2022-03-09 12:10:40|597.87|594.75|597.77|594.65|597.96|594.84|597.68|594.56|0
1646827850000|2022-03-09 12:10:50|597.96|594.84|597.77|594.65|597.96|594.84|597.68|594.56|0
1646827860000|2022-03-09 12:11:00|597.48|594.36|597.57|594.45|597.57|594.45|596.89|593.77|0
1646827870000|2022-03-09 12:11:10|597.09|593.97|597.18|594.06|597.38|594.26|597.09|593.97|0
1646827880000|2022-03-09 12:11:20|597.09|593.97|596.31|593.19|597.18|594.06|596.31|593.19|0
1646827890000|2022-03-09 12:11:30|596.11|592.99|596.21|593.09|596.4|593.28|595.92|592.8|0
1646827900000|2022-03-09 12:11:40|596.01|592.89|595.92|592.8|596.01|592.89|595.92|592.8|0
1646827910000|2022-03-09 12:11:50|596.31|593.19|596.5|593.38|596.79|593.67|596.31|593.19|0
1646827920000|2022-03-09 12:12:00|596.99|593.87|597.68|594.56|597.68|594.56|596.99|593.87|0
1646827930000|2022-03-09 12:12:10|597.38|594.26|596.79|593.67|597.38|594.26|596.79|593.67|0
1646827940000|2022-03-09 12:12:20|596.6|593.48|596.79|593.67|596.99|593.87|596.6|593.48|0
1646827950000|2022-03-09 12:12:30|596.99|593.87|596.5|593.38|596.99|593.87|596.5|593.38|0
1646827960000|2022-03-09 12:12:40|596.79|593.67|597.28|594.16|597.28|594.16|596.79|593.67|0
1646827970000|2022-03-09 12:12:50|597.48|594.36|597.28|594.16|597.48|594.36|597.18|594.06|0
1646827980000|2022-03-09 12:13:00|596.99|593.87|597.57|594.45|597.57|594.45|596.99|593.87|0
1646827990000|2022-03-09 12:13:10|597.77|594.65|597.67|594.55|597.87|594.75|597.67|594.55|0
1646828000000|2022-03-09 12:13:20|598.07|594.95|598.55|595.43|598.55|595.43|598.07|594.95|0
1646828010000|2022-03-09 12:13:30|598.26|595.14|598.75|595.63|598.85|595.73|598.26|595.14|0
1646828020000|2022-03-09 12:13:40|598.65|595.53|598.26|595.14|598.65|595.53|598.26|595.14|0
1646828030000|2022-03-09 12:13:50|598.07|594.95|597.57|594.45|598.16|595.04|597.57|594.45|0
1646828040000|2022-03-09 12:14:00|597.96|594.84|596.99|593.87|597.96|594.84|596.99|593.87|0
1646828050000|2022-03-09 12:14:10|596.89|593.77|596.6|593.48|596.89|593.77|596.6|593.48|0
1646828060000|2022-03-09 12:14:20|596.7|593.58|596.79|593.67|596.79|593.67|596.6|593.48|0
1646828070000|2022-03-09 12:14:30|596.7|593.58|596.79|593.67|596.99|593.87|596.6|593.48|0
1646828080000|2022-03-09 12:14:40|596.4|593.28|596.01|592.89|596.6|593.48|596.01|592.89|0
1646828090000|2022-03-09 12:14:50|596.21|593.09|596.01|592.89|596.21|593.09|595.92|592.8|0
1646828100000|2022-03-09 12:15:00|595.62|592.5|595.62|592.5|596.11|592.99|595.43|592.31|0
1646828110000|2022-03-09 12:15:10|595.43|592.31|595.33|592.21|595.62|592.5|595.33|592.21|0
1646828120000|2022-03-09 12:15:20|595.53|592.41|596.21|593.09|596.21|593.09|595.53|592.41|0
1646828130000|2022-03-09 12:15:30|595.82|592.7|595.72|592.6|596.01|592.89|595.72|592.6|0
1646828140000|2022-03-09 12:15:40|595.62|592.5|595.72|592.6|595.72|592.6|595.62|592.5|0
1646828150000|2022-03-09 12:15:50|595.62|592.5|595.33|592.21|595.62|592.5|595.33|592.21|0
1646828160000|2022-03-09 12:16:00|595.53|592.41|596.21|593.09|596.21|593.09|595.23|592.11|0
1646828170000|2022-03-09 12:16:10|596.5|593.38|596.79|593.67|596.79|593.67|596.5|593.38|0
1646828180000|2022-03-09 12:16:20|596.99|593.87|596.79|593.67|596.99|593.87|596.79|593.67|0
1646828190000|2022-03-09 12:16:30|596.7|593.58|596.99|593.87|597.09|593.97|596.7|593.58|0
1646828200000|2022-03-09 12:16:40|596.79|593.67|596.89|593.77|596.89|593.77|596.79|593.67|0
1646828210000|2022-03-09 12:16:50|596.79|593.67|596.4|593.28|596.89|593.77|596.4|593.28|0
1646828220000|2022-03-09 12:17:00|596.01|592.89|594.84|591.72|596.01|592.89|594.84|591.72|0
1646828230000|2022-03-09 12:17:10|595.04|591.92|594.84|591.72|595.04|591.92|594.84|591.72|0
1646828240000|2022-03-09 12:17:20|594.65|591.53|594.55|591.43|594.65|591.53|594.45|591.33|0
1646828250000|2022-03-09 12:17:30|594.75|591.63|594.65|591.53|594.84|591.72|594.55|591.43|0
1646828260000|2022-03-09 12:17:40|594.26|591.14|595.23|592.11|595.23|592.11|594.26|591.14|0
1646828270000|2022-03-09 12:17:50|594.26|591.14|594.16|591.04|594.26|591.14|594.16|591.04|0
1646828280000|2022-03-09 12:18:00|595.14|592.02|595.33|592.21|595.33|592.21|595.14|592.02|0
1646828290000|2022-03-09 12:18:10|595.43|592.31|593.87|590.75|595.43|592.31|593.87|590.75|0
1646828300000|2022-03-09 12:18:20|594.26|591.14|593.28|590.16|594.26|591.14|593.28|590.16|0
1646828310000|2022-03-09 12:18:30|594.06|590.94|593.28|590.16|594.16|591.04|593.28|590.16|0
1646828320000|2022-03-09 12:18:40|593.38|590.26|593.09|589.97|593.38|590.26|592.61|589.49|0
1646828330000|2022-03-09 12:18:50|592.99|589.87|593.09|589.97|593.09|589.97|592.99|589.87|0
1646828340000|2022-03-09 12:19:00|592.99|589.87|593.09|589.97|593.19|590.07|592.99|589.87|0
1646828350000|2022-03-09 12:19:10|592.99|589.87|593.09|589.97|593.28|590.16|592.99|589.87|0
1646828360000|2022-03-09 12:19:20|593.38|590.26|593.09|589.97|593.38|590.26|592.5|589.38|0
1646828370000|2022-03-09 12:19:30|592.89|589.77|592.31|589.19|593.09|589.97|591.73|588.61|0
1646828380000|2022-03-09 12:19:40|592.89|589.77|592.5|589.38|592.89|589.77|592.31|589.19|0
1646828390000|2022-03-09 12:19:50|592.89|589.77|592.7|589.58|592.89|589.77|592.6|589.48|0
1646828400000|2022-03-09 12:20:00|592.6|589.48|592.02|588.9|592.6|589.48|592.02|588.9|0
1646828410000|2022-03-09 12:20:10|592.11|588.99|591.92|588.8|592.11|588.99|591.53|588.41|0
1646828420000|2022-03-09 12:20:20|592.11|588.99|592.11|588.99|592.31|589.19|591.83|588.71|0
1646828430000|2022-03-09 12:20:30|591.92|588.8|591.73|588.61|592.02|588.9|591.73|588.61|0
1646828440000|2022-03-09 12:20:40|591.92|588.8|592.22|589.1|592.22|589.1|591.73|588.61|0
1646828450000|2022-03-09 12:20:50|591.92|588.8|592.02|588.9|592.11|588.99|591.92|588.8|0
1646828460000|2022-03-09 12:21:00|591.73|588.61|591.92|588.8|591.92|588.8|591.73|588.61|0
1646828470000|2022-03-09 12:21:10|591.73|588.61|591.63|588.51|591.73|588.61|591.53|588.41|0
1646828480000|2022-03-09 12:21:20|591.73|588.61|591.14|588.02|591.73|588.61|591.14|588.02|0
1646828490000|2022-03-09 12:21:30|591.53|588.41|591.14|588.02|591.53|588.41|591.14|588.02|0
1646828500000|2022-03-09 12:21:40|591.34|588.22|591.53|588.41|591.53|588.41|591.34|588.22|0
1646828510000|2022-03-09 12:21:50|591.44|588.32|591.53|588.41|591.63|588.51|591.44|588.32|0
1646828520000|2022-03-09 12:22:00|591.63|588.51|591.83|588.71|591.83|588.71|591.34|588.22|0
1646828530000|2022-03-09 12:22:10|592.02|588.9|592.31|589.19|592.41|589.29|592.02|588.9|0
1646828540000|2022-03-09 12:22:20|592.22|589.1|593.38|590.26|593.38|590.26|592.22|589.1|0
1646828550000|2022-03-09 12:22:30|593.19|590.07|593.67|590.55|593.67|590.55|593.19|590.07|0
1646828560000|2022-03-09 12:22:40|593.48|590.36|593.48|590.36|593.48|590.36|593.48|590.36|0
1646828570000|2022-03-09 12:22:50|593.58|590.46|593.48|590.36|593.58|590.46|593.48|590.36|0
1646828580000|2022-03-09 12:23:00|593.58|590.46|593.77|590.65|593.77|590.65|593.28|590.16|0
1646828590000|2022-03-09 12:23:10|593.86|590.74|593.67|590.55|593.97|590.85|593.67|590.55|0
1646828600000|2022-03-09 12:23:20|593.58|590.46|593.38|590.26|593.86|590.74|593.28|590.16|0
1646828610000|2022-03-09 12:23:30|593.48|590.36|593.86|590.74|593.86|590.74|593.48|590.36|0
1646828620000|2022-03-09 12:23:40|593.67|590.55|593.09|589.97|593.67|590.55|593.09|589.97|0
1646828630000|2022-03-09 12:23:50|592.89|589.77|592.5|589.38|592.89|589.77|592.5|589.38|0
1646828640000|2022-03-09 12:24:00|592.31|589.19|592.21|589.09|592.31|589.19|592.11|588.99|0
1646828650000|2022-03-09 12:24:10|592.11|588.99|591.72|588.6|592.11|588.99|591.72|588.6|0
1646828660000|2022-03-09 12:24:20|591.53|588.41|591.83|588.71|591.83|588.71|591.53|588.41|0
1646828670000|2022-03-09 12:24:30|591.53|588.41|592.11|588.99|592.11|588.99|591.53|588.41|0
1646828680000|2022-03-09 12:24:40|592.31|589.19|592.5|589.38|592.7|589.58|592.31|589.19|0
1646828690000|2022-03-09 12:24:50|592.7|589.58|593.38|590.26|593.38|590.26|592.7|589.58|0
1646828700000|2022-03-09 12:25:00|593.77|590.65|593.67|590.55|593.86|590.74|593.47|590.35|0
1646828710000|2022-03-09 12:25:10|593.86|590.74|593.67|590.55|593.86|590.74|593.67|590.55|0
1646828720000|2022-03-09 12:25:20|593.77|590.65|593.86|590.74|593.86|590.74|593.77|590.65|0
1646828730000|2022-03-09 12:25:30|593.58|590.46|593.47|590.35|593.58|590.46|593.47|590.35|0
1646828740000|2022-03-09 12:25:40|593.67|590.55|592.7|589.58|593.67|590.55|592.7|589.58|0
1646828750000|2022-03-09 12:25:50|592.99|589.87|593.09|589.97|593.09|589.97|592.99|589.87|0
1646828760000|2022-03-09 12:26:00|593.28|590.16|592.7|589.58|593.38|590.26|592.7|589.58|0
1646828770000|2022-03-09 12:26:10|592.21|589.09|592.7|589.58|592.7|589.58|592.11|588.99|0
1646828780000|2022-03-09 12:26:20|593.28|590.16|593.09|589.97|593.28|590.16|593.09|589.97|0
1646828790000|2022-03-09 12:26:30|593.86|590.74|593.47|590.35|594.45|591.33|593.38|590.26|0
1646828800000|2022-03-09 12:26:40|593.38|590.26|593.47|590.35|593.86|590.74|593.38|590.26|0
1646828810000|2022-03-09 12:26:50|593.58|590.46|593.58|590.46|593.58|590.46|593.47|590.35|0
1646828820000|2022-03-09 12:27:00|593.86|590.74|594.16|591.04|594.16|591.04|593.86|590.74|0
1646828830000|2022-03-09 12:27:10|594.25|591.13|593.38|590.26|594.25|591.13|593.38|590.26|0
1646828840000|2022-03-09 12:27:20|593.28|590.16|593.67|590.55|593.67|590.55|593.28|590.16|0
1646828850000|2022-03-09 12:27:30|593.58|590.46|593.08|589.96|593.67|590.55|593.08|589.96|0
1646828860000|2022-03-09 12:27:40|593.19|590.07|593.28|590.16|593.47|590.35|593.08|589.96|0
1646828870000|2022-03-09 12:27:50|593.67|590.55|593.47|590.35|593.77|590.65|593.47|590.35|0
1646828880000|2022-03-09 12:28:00|593.19|590.07|593.08|589.96|593.28|590.16|593.08|589.96|0
1646828890000|2022-03-09 12:28:10|592.89|589.77|593.86|590.74|593.86|590.74|592.89|589.77|0
1646828900000|2022-03-09 12:28:20|594.35|591.23|594.55|591.43|594.55|591.43|594.06|590.94|0
1646828910000|2022-03-09 12:28:30|594.45|591.33|594.74|591.62|594.74|591.62|594.45|591.33|0
1646828920000|2022-03-09 12:28:40|594.64|591.52|594.55|591.43|594.64|591.52|594.45|591.33|0
1646828930000|2022-03-09 12:28:50|594.45|591.33|594.06|590.94|594.45|591.33|593.96|590.84|0
1646828940000|2022-03-09 12:29:00|594.16|591.04|594.25|591.13|594.25|591.13|593.86|590.74|0
1646828950000|2022-03-09 12:29:10|594.16|591.04|594.16|591.04|594.16|591.04|594.16|591.04|0
1646828960000|2022-03-09 12:29:20|594.06|590.94|594.06|590.94|594.25|591.13|593.86|590.74|0
1646828970000|2022-03-09 12:29:30|593.96|590.84|593.96|590.84|594.06|590.94|593.86|590.74|0
1646828980000|2022-03-09 12:29:40|593.86|590.74|594.16|591.04|594.16|591.04|593.77|590.65|0
1646828990000|2022-03-09 12:29:50|594.06|590.94|593.86|590.74|594.06|590.94|593.77|590.65|0
1646829000000|2022-03-09 12:30:00|593.28|590.16|592.99|589.87|593.28|590.16|592.5|589.38|0
1646829010000|2022-03-09 12:30:10|592.69|589.57|592.5|589.38|592.69|589.57|592.5|589.38|0
1646829020000|2022-03-09 12:30:20|592.41|589.29|592.11|588.99|592.41|589.29|592.11|588.99|0
1646829030000|2022-03-09 12:30:30|592.31|589.19|592.31|589.19|592.31|589.19|591.92|588.8|0
1646829040000|2022-03-09 12:30:40|592.11|588.99|592.21|589.09|592.21|589.09|591.63|588.51|0
1646829050000|2022-03-09 12:30:50|592.11|588.99|593.18|590.06|593.18|590.06|592.11|588.99|0
1646829060000|2022-03-09 12:31:00|592.99|589.87|593.28|590.16|593.28|590.16|592.99|589.87|0
1646829070000|2022-03-09 12:31:10|593.38|590.26|593.28|590.16|593.47|590.35|593.28|590.16|0
1646829080000|2022-03-09 12:31:20|593.08|589.96|593.28|590.16|593.28|590.16|592.99|589.87|0
1646829090000|2022-03-09 12:31:30|593.47|590.35|593.67|590.55|593.86|590.74|593.47|590.35|0
1646829100000|2022-03-09 12:31:40|593.57|590.45|594.06|590.94|594.06|590.94|593.57|590.45|0
1646829110000|2022-03-09 12:31:50|594.64|591.52|594.84|591.72|594.84|591.72|594.64|591.52|0
1646829120000|2022-03-09 12:32:00|595.03|591.91|594.64|591.52|595.03|591.91|594.64|591.52|0
1646829130000|2022-03-09 12:32:10|594.84|591.72|595.42|592.3|595.42|592.3|594.84|591.72|0
1646829140000|2022-03-09 12:32:20|595.62|592.5|595.62|592.5|595.62|592.5|595.42|592.3|0
1646829150000|2022-03-09 12:32:30|595.81|592.69|595.42|592.3|595.81|592.69|595.42|592.3|0
1646829160000|2022-03-09 12:32:40|595.33|592.21|595.62|592.5|595.62|592.5|595.23|592.11|0
1646829170000|2022-03-09 12:32:50|595.72|592.6|595.62|592.5|595.72|592.6|595.62|592.5|0
1646829180000|2022-03-09 12:33:00|595.72|592.6|596.2|593.08|596.2|593.08|595.72|592.6|0
1646829190000|2022-03-09 12:33:10|596.11|592.99|596.2|593.08|596.4|593.28|596.11|592.99|0
1646829200000|2022-03-09 12:33:20|596.01|592.89|595.81|592.69|596.01|592.89|595.81|592.69|0
1646829210000|2022-03-09 12:33:30|595.91|592.79|595.23|592.11|595.91|592.79|595.23|592.11|0
1646829220000|2022-03-09 12:33:40|595.13|592.01|594.74|591.62|595.13|592.01|594.64|591.52|0
1646829230000|2022-03-09 12:33:50|594.64|591.52|594.45|591.33|594.64|591.52|594.45|591.33|0
1646829240000|2022-03-09 12:34:00|593.47|590.35|593.86|590.74|593.86|590.74|592.99|589.87|0
1646829250000|2022-03-09 12:34:10|594.25|591.13|594.55|591.43|594.55|591.43|594.06|590.94|0
1646829260000|2022-03-09 12:34:20|594.35|591.23|593.96|590.84|594.35|591.23|593.96|590.84|0
1646829270000|2022-03-09 12:34:30|594.06|590.94|593.28|590.16|594.06|590.94|593.28|590.16|0
1646829280000|2022-03-09 12:34:40|593.08|589.96|592.89|589.77|593.08|589.96|592.89|589.77|0
1646829290000|2022-03-09 12:34:50|592.69|589.57|592.41|589.29|592.69|589.57|592.41|589.29|0
1646829300000|2022-03-09 12:35:00|592.6|589.48|592.69|589.57|592.89|589.77|592.6|589.48|0
1646829310000|2022-03-09 12:35:10|592.99|589.87|592.69|589.57|592.99|589.87|592.69|589.57|0
1646829320000|2022-03-09 12:35:20|592.6|589.48|592.5|589.38|592.6|589.48|592.41|589.29|0
1646829330000|2022-03-09 12:35:30|592.3|589.18|591.92|588.8|592.3|589.18|591.92|588.8|0
1646829340000|2022-03-09 12:35:40|591.53|588.41|591.33|588.21|591.53|588.41|590.94|587.82|0
1646829350000|2022-03-09 12:35:50|591.43|588.31|592.02|588.9|592.02|588.9|591.43|588.31|0
1646829360000|2022-03-09 12:36:00|591.82|588.7|591.53|588.41|591.82|588.7|591.53|588.41|0
1646829370000|2022-03-09 12:36:10|591.14|588.02|591.53|588.41|591.72|588.6|591.14|588.02|0
1646829380000|2022-03-09 12:36:20|591.33|588.21|591.92|588.8|591.92|588.8|591.33|588.21|0
1646829390000|2022-03-09 12:36:30|592.21|589.09|592.21|589.09|592.5|589.38|592.21|589.09|0
1646829400000|2022-03-09 12:36:40|592.5|589.38|592.6|589.48|592.69|589.57|592.5|589.38|0
1646829410000|2022-03-09 12:36:50|592.69|589.57|592.69|589.57|592.89|589.77|592.69|589.57|0
1646829420000|2022-03-09 12:37:00|592.5|589.38|592.3|589.18|592.5|589.38|592.21|589.09|0
1646829430000|2022-03-09 12:37:10|592.4|589.28|592.11|588.99|592.4|589.28|592.11|588.99|0
1646829440000|2022-03-09 12:37:20|592.4|589.28|592.89|589.77|592.89|589.77|592.4|589.28|0
1646829450000|2022-03-09 12:37:30|593.08|589.96|592.89|589.77|593.18|590.06|592.89|589.77|0
1646829460000|2022-03-09 12:37:40|592.69|589.57|592.4|589.28|592.69|589.57|592.4|589.28|0
1646829470000|2022-03-09 12:37:50|592.5|589.38|592.99|589.87|592.99|589.87|592.5|589.38|0
1646829480000|2022-03-09 12:38:00|594.16|591.04|594.25|591.13|594.44|591.32|594.16|591.04|0
1646829490000|2022-03-09 12:38:10|594.44|591.32|595.03|591.91|595.03|591.91|594.44|591.32|0
1646829500000|2022-03-09 12:38:20|595.22|592.1|595.03|591.91|595.22|592.1|594.83|591.71|0
1646829510000|2022-03-09 12:38:30|594.83|591.71|594.83|591.71|595.22|592.1|594.83|591.71|0
1646829520000|2022-03-09 12:38:40|594.64|591.52|595.42|592.3|595.42|592.3|594.64|591.52|0
1646829530000|2022-03-09 12:38:50|595.61|592.49|596|592.88|596.11|592.99|595.61|592.49|0
1646829540000|2022-03-09 12:39:00|596.39|593.27|596|592.88|596.39|593.27|595.71|592.59|0
1646829550000|2022-03-09 12:39:10|596.1|592.98|596.1|592.98|596.1|592.98|596.1|592.98|0
1646829560000|2022-03-09 12:39:20|596.39|593.27|596.98|593.86|596.98|593.86|596.3|593.18|0
1646829570000|2022-03-09 12:39:30|596.78|593.66|596.39|593.27|596.78|593.66|596.39|593.27|0
1646829580000|2022-03-09 12:39:40|595.91|592.79|595.71|592.59|596|592.88|595.61|592.49|0
1646829590000|2022-03-09 12:39:50|595.52|592.4|595.22|592.1|595.61|592.49|595.22|592.1|0
1646829600000|2022-03-09 12:40:00|595.03|591.91|594.83|591.71|595.03|591.91|594.83|591.71|0
1646829610000|2022-03-09 12:40:10|594.93|591.81|594.64|591.52|595.03|591.91|594.64|591.52|0
1646829620000|2022-03-09 12:40:20|594.74|591.62|594.64|591.52|594.83|591.71|594.64|591.52|0
1646829630000|2022-03-09 12:40:30|595.03|591.91|594.35|591.23|595.03|591.91|594.35|591.23|0
1646829640000|2022-03-09 12:40:40|594.74|591.62|594.64|591.52|594.93|591.81|594.64|591.52|0
1646829650000|2022-03-09 12:40:50|594.83|591.71|594.35|591.23|595.03|591.91|594.35|591.23|0
1646829660000|2022-03-09 12:41:00|595.03|591.91|594.44|591.32|595.03|591.91|594.44|591.32|0
1646829670000|2022-03-09 12:41:10|594.35|591.23|594.16|591.04|594.35|591.23|594.16|591.04|0
1646829680000|2022-03-09 12:41:20|594.74|591.62|594.25|591.13|594.74|591.62|594.25|591.13|0
1646829690000|2022-03-09 12:41:30|594.16|591.04|594.54|591.42|594.54|591.42|594.16|591.04|0
1646829700000|2022-03-09 12:41:40|594.64|591.52|594.54|591.42|594.64|591.52|594.54|591.42|0
1646829710000|2022-03-09 12:41:50|594.64|591.52|594.64|591.52|594.64|591.52|594.64|591.52|0
1646829720000|2022-03-09 12:42:00|594.83|591.71|594.64|591.52|594.83|591.71|594.54|591.42|0
1646829730000|2022-03-09 12:42:10|594.54|591.42|594.74|591.62|594.83|591.71|594.54|591.42|0
1646829740000|2022-03-09 12:42:20|594.64|591.52|594.74|591.62|594.74|591.62|594.64|591.52|0
1646829750000|2022-03-09 12:42:30|594.64|591.52|594.64|591.52|594.83|591.71|594.64|591.52|0
1646829760000|2022-03-09 12:42:40|594.54|591.42|594.54|591.42|594.64|591.52|594.54|591.42|0
1646829770000|2022-03-09 12:42:50|594.44|591.32|595.03|591.91|595.03|591.91|594.35|591.23|0
1646829780000|2022-03-09 12:43:00|594.93|591.81|594.74|591.62|594.93|591.81|594.74|591.62|0
1646829790000|2022-03-09 12:43:10|594.64|591.52|594.44|591.32|594.83|591.71|594.44|591.32|0
1646829800000|2022-03-09 12:43:20|594.25|591.13|594.83|591.71|594.83|591.71|594.25|591.13|0
1646829810000|2022-03-09 12:43:30|594.64|591.52|594.64|591.52|594.83|591.71|594.64|591.52|0
1646829820000|2022-03-09 12:43:40|594.35|591.23|594.44|591.32|594.44|591.32|594.35|591.23|0
1646829830000|2022-03-09 12:43:50|594.25|591.13|594.35|591.23|594.44|591.32|594.25|591.13|0
1646829840000|2022-03-09 12:44:00|594.25|591.13|592.89|589.77|594.25|591.13|592.89|589.77|0
1646829850000|2022-03-09 12:44:10|592.99|589.87|592.21|589.09|592.99|589.87|592.21|589.09|0
1646829860000|2022-03-09 12:44:20|591.82|588.7|591.52|588.4|591.82|588.7|591.33|588.21|0
1646829870000|2022-03-09 12:44:30|591.43|588.31|591.33|588.21|591.52|588.4|591.33|588.21|0
1646829880000|2022-03-09 12:44:40|591.14|588.02|591.72|588.6|591.72|588.6|591.14|588.02|0
1646829890000|2022-03-09 12:44:50|591.43|588.31|591.72|588.6|591.72|588.6|591.14|588.02|0
1646829900000|2022-03-09 12:45:00|591.62|588.5|591.91|588.79|591.91|588.79|591.33|588.21|0
1646829910000|2022-03-09 12:45:10|592.01|588.89|591.52|588.4|592.01|588.89|591.52|588.4|0
1646829920000|2022-03-09 12:45:20|591.24|588.12|590.85|587.73|591.24|588.12|590.75|587.63|0
1646829930000|2022-03-09 12:45:30|589.39|586.27|589.58|586.46|589.58|586.46|589.39|586.27|0
1646829940000|2022-03-09 12:45:40|589.49|586.37|589.78|586.66|589.78|586.66|589.49|586.37|0
1646829950000|2022-03-09 12:45:50|589.88|586.76|589.97|586.85|589.97|586.85|589.88|586.76|0
1646829960000|2022-03-09 12:46:00|589.88|586.76|589.39|586.27|589.97|586.85|589.39|586.27|0
1646829970000|2022-03-09 12:46:10|589.1|585.98|589.19|586.07|589.19|586.07|589|585.88|0
1646829980000|2022-03-09 12:46:20|589.68|586.56|590.16|587.04|590.16|587.04|589.68|586.56|0
1646829990000|2022-03-09 12:46:30|590.07|586.95|590.94|587.82|590.94|587.82|590.07|586.95|0
1646830000000|2022-03-09 12:46:40|590.75|587.63|590.55|587.43|590.75|587.63|590.16|587.04|0
1646830010000|2022-03-09 12:46:50|590.75|587.63|590.46|587.34|590.75|587.63|590.46|587.34|0
1646830020000|2022-03-09 12:47:00|590.55|587.43|590.75|587.63|590.75|587.63|590.46|587.34|0
1646830030000|2022-03-09 12:47:10|590.94|587.82|591.13|588.01|591.13|588.01|590.94|587.82|0
1646830040000|2022-03-09 12:47:20|591.43|588.31|591.52|588.4|591.72|588.6|591.43|588.31|0
1646830050000|2022-03-09 12:47:30|591.82|588.7|591.52|588.4|592.3|589.18|591.52|588.4|0
1646830060000|2022-03-09 12:47:40|591.33|588.21|591.72|588.6|591.72|588.6|591.33|588.21|0
1646830070000|2022-03-09 12:47:50|591.91|588.79|592.01|588.89|592.11|588.99|591.91|588.79|0
1646830080000|2022-03-09 12:48:00|591.91|588.79|592.01|588.89|592.01|588.89|591.91|588.79|0
1646830090000|2022-03-09 12:48:10|592.11|588.99|591.91|588.79|592.3|589.18|591.91|588.79|0
1646830100000|2022-03-09 12:48:20|592.11|588.99|593.18|590.06|593.18|590.06|592.11|588.99|0
1646830110000|2022-03-09 12:48:30|593.08|589.96|592.88|589.76|593.08|589.96|592.88|589.76|0
1646830120000|2022-03-09 12:48:40|592.3|589.18|592.6|589.48|592.69|589.57|592.3|589.18|0
1646830130000|2022-03-09 12:48:50|592.49|589.37|592.69|589.57|592.88|589.76|592.3|589.18|0
1646830140000|2022-03-09 12:49:00|592.88|589.76|593.27|590.15|593.27|590.15|592.88|589.76|0
1646830150000|2022-03-09 12:49:10|593.47|590.35|594.05|590.93|594.05|590.93|593.47|590.35|0
1646830160000|2022-03-09 12:49:20|594.25|591.13|594.05|590.93|594.25|591.13|594.05|590.93|0
1646830170000|2022-03-09 12:49:30|593.86|590.74|593.86|590.74|594.05|590.93|593.86|590.74|0
1646830180000|2022-03-09 12:49:40|593.76|590.64|592.88|589.76|593.76|590.64|592.88|589.76|0
1646830190000|2022-03-09 12:49:50|592.69|589.57|592.21|589.09|592.69|589.57|592.01|588.89|0
1646830200000|2022-03-09 12:50:00|591.72|588.6|591.72|588.6|591.91|588.79|591.33|588.21|0
1646830210000|2022-03-09 12:50:10|591.91|588.79|592.3|589.18|592.3|589.18|591.91|588.79|0
1646830220000|2022-03-09 12:50:20|592.69|589.57|592.6|589.48|592.69|589.57|592.49|589.37|0
1646830230000|2022-03-09 12:50:30|592.49|589.37|591.91|588.79|592.49|589.37|591.91|588.79|0
1646830240000|2022-03-09 12:50:40|592.3|589.18|591.91|588.79|592.3|589.18|591.91|588.79|0
1646830250000|2022-03-09 12:50:50|591.72|588.6|591.52|588.4|591.72|588.6|591.33|588.21|0
1646830260000|2022-03-09 12:51:00|591.72|588.6|590.36|587.24|591.72|588.6|590.36|587.24|0
1646830270000|2022-03-09 12:51:10|590.16|587.04|590.36|587.24|590.36|587.24|590.07|586.95|0
1646830280000|2022-03-09 12:51:20|590.55|587.43|590.55|587.43|590.65|587.53|590.55|587.43|0
1646830290000|2022-03-09 12:51:30|590.16|587.04|590.36|587.24|590.46|587.34|590.16|587.04|0
1646830300000|2022-03-09 12:51:40|589.97|586.85|589.97|586.85|590.16|587.04|589.77|586.65|0
1646830310000|2022-03-09 12:51:50|589.87|586.75|589.87|586.75|589.87|586.75|589.87|586.75|0
1646830320000|2022-03-09 12:52:00|589.77|586.65|589.77|586.65|590.16|587.04|589.77|586.65|0
1646830330000|2022-03-09 12:52:10|589.68|586.56|589.39|586.27|589.87|586.75|589.39|586.27|0
1646830340000|2022-03-09 12:52:20|589.49|586.37|589.68|586.56|589.68|586.56|589.39|586.27|0
1646830350000|2022-03-09 12:52:30|589.77|586.65|589.77|586.65|589.77|586.65|589.68|586.56|0
1646830360000|2022-03-09 12:52:40|589.97|586.85|589.97|586.85|589.97|586.85|589.97|586.85|0
1646830370000|2022-03-09 12:52:50|589.77|586.65|589.97|586.85|590.16|587.04|589.68|586.56|0
1646830380000|2022-03-09 12:53:00|590.26|587.14|590.36|587.24|590.36|587.24|590.16|587.04|0
1646830390000|2022-03-09 12:53:10|590.26|587.14|590.16|587.04|590.26|587.14|590.16|587.04|0
1646830400000|2022-03-09 12:53:20|589.97|586.85|589.97|586.85|589.97|586.85|589.77|586.65|0
1646830410000|2022-03-09 12:53:30|590.07|586.95|590.16|587.04|590.16|587.04|589.97|586.85|0
1646830420000|2022-03-09 12:53:40|590.36|587.24|590.55|587.43|590.55|587.43|590.26|587.14|0
1646830430000|2022-03-09 12:53:50|590.16|587.04|589.97|586.85|590.16|587.04|589.97|586.85|0
1646830440000|2022-03-09 12:54:00|590.16|587.04|590.16|587.04|590.16|587.04|589.97|586.85|0
1646830450000|2022-03-09 12:54:10|590.36|587.24|590.55|587.43|590.55|587.43|590.36|587.24|0
1646830460000|2022-03-09 12:54:20|590.36|587.24|590.55|587.43|590.55|587.43|590.36|587.24|0
1646830470000|2022-03-09 12:54:30|590.16|587.04|590.16|587.04|590.16|587.04|589.97|586.85|0
1646830480000|2022-03-09 12:54:40|589.97|586.85|589.87|586.75|589.97|586.85|589.68|586.56|0
1646830490000|2022-03-09 12:54:50|589.97|586.85|589.77|586.65|589.97|586.85|589.77|586.65|0
1646830500000|2022-03-09 12:55:00|589.87|586.75|589.19|586.07|589.87|586.75|589.1|585.98|0
1646830510000|2022-03-09 12:55:10|588.8|585.68|589|585.88|589|585.88|588.8|585.68|0
1646830520000|2022-03-09 12:55:20|589.1|585.98|589.1|585.98|589.19|586.07|589.1|585.98|0
1646830530000|2022-03-09 12:55:30|589.19|586.07|588.8|585.68|589.19|586.07|588.8|585.68|0
1646830540000|2022-03-09 12:55:40|588.61|585.49|588.61|585.49|588.61|585.49|588.61|585.49|0
1646830550000|2022-03-09 12:55:50|589|585.88|589.38|586.26|589.38|586.26|589|585.88|0
1646830560000|2022-03-09 12:56:00|589.68|586.56|588.61|585.49|589.68|586.56|588.61|585.49|0
1646830570000|2022-03-09 12:56:10|589|585.88|589.97|586.85|589.97|586.85|588.9|585.78|0
1646830580000|2022-03-09 12:56:20|590.16|587.04|590.07|586.95|590.16|587.04|589.87|586.75|0
1646830590000|2022-03-09 12:56:30|590.16|587.04|590.16|587.04|590.35|587.23|590.16|587.04|0
1646830600000|2022-03-09 12:56:40|590.07|586.95|589.77|586.65|590.07|586.95|589.77|586.65|0
1646830610000|2022-03-09 12:56:50|589.97|586.85|589.77|586.65|589.97|586.85|589.77|586.65|0
1646830620000|2022-03-09 12:57:00|589.97|586.85|590.07|586.95|590.07|586.95|589.68|586.56|0
1646830630000|2022-03-09 12:57:10|589.97|586.85|590.55|587.43|590.55|587.43|589.97|586.85|0
1646830640000|2022-03-09 12:57:20|590.74|587.62|590.46|587.34|590.74|587.62|590.46|587.34|0
1646830650000|2022-03-09 12:57:30|590.55|587.43|590.94|587.82|590.94|587.82|590.55|587.43|0
1646830660000|2022-03-09 12:57:40|590.74|587.62|590.74|587.62|590.74|587.62|590.46|587.34|0
1646830670000|2022-03-09 12:57:50|590.94|587.82|590.94|587.82|590.94|587.82|590.74|587.62|0
1646830680000|2022-03-09 12:58:00|590.74|587.62|591.04|587.92|591.13|588.01|590.74|587.62|0
1646830690000|2022-03-09 12:58:10|590.94|587.82|591.13|588.01|591.33|588.21|590.94|587.82|0
1646830700000|2022-03-09 12:58:20|590.94|587.82|589.77|586.65|590.94|587.82|589.77|586.65|0
1646830710000|2022-03-09 12:58:30|589.38|586.26|589.1|585.98|589.38|586.26|588.9|585.78|0
1646830720000|2022-03-09 12:58:40|589.29|586.17|589.29|586.17|589.77|586.65|589.29|586.17|0
1646830730000|2022-03-09 12:58:50|589.38|586.26|588.61|585.49|589.38|586.26|588.61|585.49|0
1646830740000|2022-03-09 12:59:00|588.41|585.29|587.74|584.62|588.41|585.29|587.45|584.33|0
1646830750000|2022-03-09 12:59:10|587.93|584.81|587.93|584.81|588.22|585.1|587.83|584.71|0
1646830760000|2022-03-09 12:59:20|587.83|584.71|587.64|584.52|588.03|584.91|587.64|584.52|0
1646830770000|2022-03-09 12:59:30|587.83|584.71|587.64|584.52|587.83|584.71|587.55|584.43|0
1646830780000|2022-03-09 12:59:40|587.83|584.71|588.61|585.49|588.61|585.49|587.74|584.62|0
1646830790000|2022-03-09 12:59:50|588.22|585.1|588.22|585.1|588.61|585.49|588.22|585.1|0
1646830800000|2022-03-09 13:00:00|587.83|584.71|587.25|584.13|587.83|584.71|587.25|584.13|0
1646830810000|2022-03-09 13:00:10|586.48|583.36|586.28|583.16|586.48|583.36|586.09|582.97|0
1646830820000|2022-03-09 13:00:20|586.58|583.46|586.86|583.74|587.06|583.94|586.48|583.36|0
1646830830000|2022-03-09 13:00:30|587.16|584.04|586.96|583.84|587.25|584.13|586.96|583.84|0
1646830840000|2022-03-09 13:00:40|587.25|584.13|586.86|583.74|587.25|584.13|586.77|583.65|0
1646830850000|2022-03-09 13:00:50|586.48|583.36|586.48|583.36|586.48|583.36|585.9|582.78|0
1646830860000|2022-03-09 13:01:00|586.28|583.16|586.67|583.55|586.67|583.55|586.09|582.97|0
1646830870000|2022-03-09 13:01:10|586.86|583.74|586.86|583.74|586.86|583.74|586.67|583.55|0
1646830880000|2022-03-09 13:01:20|586.48|583.36|586.86|583.74|586.86|583.74|586.48|583.36|0
1646830890000|2022-03-09 13:01:30|587.16|584.04|586.67|583.55|587.16|584.04|586.67|583.55|0
1646830900000|2022-03-09 13:01:40|586.48|583.36|586.86|583.74|586.86|583.74|586.48|583.36|0
1646830910000|2022-03-09 13:01:50|586.67|583.55|586.58|583.46|586.77|583.65|586.48|583.36|0
1646830920000|2022-03-09 13:02:00|586.67|583.55|586.96|583.84|586.96|583.84|586.38|583.26|0
1646830930000|2022-03-09 13:02:10|586.48|583.36|585.9|582.78|586.48|583.36|585.9|582.78|0
1646830940000|2022-03-09 13:02:20|585.7|582.58|584.54|581.42|585.7|582.58|584.54|581.42|0
1646830950000|2022-03-09 13:02:30|584.93|581.81|584.16|581.04|585.12|582|583.96|580.84|0
1646830960000|2022-03-09 13:02:40|584.06|580.94|583.96|580.84|584.06|580.94|583.96|580.84|0
1646830970000|2022-03-09 13:02:50|583.77|580.65|584.16|581.04|584.16|581.04|583.77|580.65|0
1646830980000|2022-03-09 13:03:00|584.93|581.81|585.7|582.58|585.7|582.58|584.93|581.81|0
1646830990000|2022-03-09 13:03:10|585.8|582.68|585.32|582.2|585.8|582.68|585.32|582.2|0
1646831000000|2022-03-09 13:03:20|584.54|581.42|585.12|582|585.32|582.2|584.54|581.42|0
1646831010000|2022-03-09 13:03:30|584.74|581.62|584.54|581.42|584.93|581.81|584.54|581.42|0
1646831020000|2022-03-09 13:03:40|584.64|581.52|585.32|582.2|585.32|582.2|584.64|581.52|0
1646831030000|2022-03-09 13:03:50|585.51|582.39|585.32|582.2|585.51|582.39|585.12|582|0
1646831040000|2022-03-09 13:04:00|585.12|582|585.03|581.91|585.32|582.2|585.03|581.91|0
1646831050000|2022-03-09 13:04:10|585.31|582.19|586.28|583.16|586.48|583.36|585.31|582.19|0
1646831060000|2022-03-09 13:04:20|586.09|582.97|586.86|583.74|586.86|583.74|586.09|582.97|0
1646831070000|2022-03-09 13:04:30|587.25|584.13|587.16|584.04|587.74|584.62|587.16|584.04|0
1646831080000|2022-03-09 13:04:40|587.06|583.94|588.02|584.9|588.02|584.9|587.06|583.94|0
1646831090000|2022-03-09 13:04:50|587.83|584.71|587.83|584.71|588.02|584.9|587.83|584.71|0
1646831100000|2022-03-09 13:05:00|588.02|584.9|587.64|584.52|588.22|585.1|587.64|584.52|0
1646831110000|2022-03-09 13:05:10|588.22|585.1|587.83|584.71|588.22|585.1|587.83|584.71|0
1646831120000|2022-03-09 13:05:20|587.74|584.62|588.02|584.9|588.02|584.9|587.74|584.62|0
1646831130000|2022-03-09 13:05:30|587.83|584.71|588.41|585.29|588.41|585.29|587.83|584.71|0
1646831140000|2022-03-09 13:05:40|588.61|585.49|589.38|586.26|589.38|586.26|588.41|585.29|0
1646831150000|2022-03-09 13:05:50|589.19|586.07|586.55|583.43|589.38|586.26|586.55|583.43|0
1646831160000|2022-03-09 13:06:00|586.84|583.72|587.04|583.92|587.04|583.92|586.65|583.53|0
1646831170000|2022-03-09 13:06:10|586.84|583.72|586.36|583.24|586.84|583.72|586.36|583.24|0
1646831180000|2022-03-09 13:06:20|585.48|582.36|585.87|582.75|585.87|582.75|585.09|581.97|0
1646831190000|2022-03-09 13:06:30|586.16|583.04|585.67|582.55|586.16|583.04|585.67|582.55|0
1646831200000|2022-03-09 13:06:40|585.58|582.46|586.06|582.94|586.06|582.94|585.38|582.26|0
1646831210000|2022-03-09 13:06:50|585.97|582.85|585.87|582.75|585.97|582.85|585.67|582.55|0
1646831220000|2022-03-09 13:07:00|585.97|582.85|585.67|582.55|585.97|582.85|585.58|582.46|0
1646831230000|2022-03-09 13:07:10|585.58|582.46|585.48|582.36|585.87|582.75|585.48|582.36|0
1646831240000|2022-03-09 13:07:20|585.28|582.16|585.09|581.97|585.28|582.16|585.09|581.97|0
1646831250000|2022-03-09 13:07:30|584.99|581.87|585.67|582.55|585.67|582.55|584.99|581.87|0
1646831260000|2022-03-09 13:07:40|585.09|581.97|584.99|581.87|585.09|581.97|584.89|581.77|0
1646831270000|2022-03-09 13:07:50|584.89|581.77|585.28|582.16|585.28|582.16|584.7|581.58|0
1646831280000|2022-03-09 13:08:00|585.19|582.07|585.28|582.16|585.38|582.26|585.19|582.07|0
1646831290000|2022-03-09 13:08:10|585.19|582.07|584.89|581.77|585.19|582.07|584.7|581.58|0
1646831300000|2022-03-09 13:08:20|584.5|581.38|584.5|581.38|584.5|581.38|584.41|581.29|0
1646831310000|2022-03-09 13:08:30|584.41|581.29|584.89|581.77|584.89|581.77|584.41|581.29|0
1646831320000|2022-03-09 13:08:40|584.7|581.58|584.5|581.38|584.7|581.58|584.5|581.38|0
1646831330000|2022-03-09 13:08:50|584.7|581.58|584.41|581.29|584.7|581.58|584.41|581.29|0
1646831340000|2022-03-09 13:09:00|584.6|581.48|584.7|581.58|584.8|581.68|584.6|581.48|0
1646831350000|2022-03-09 13:09:10|585.28|582.16|585.48|582.36|585.48|582.36|585.19|582.07|0
1646831360000|2022-03-09 13:09:20|585.09|581.97|584.21|581.09|585.09|581.97|584.21|581.09|0
1646831370000|2022-03-09 13:09:30|584.31|581.19|583.92|580.8|584.31|581.19|583.92|580.8|0
1646831380000|2022-03-09 13:09:40|583.72|580.6|583.92|580.8|583.92|580.8|583.53|580.41|0
1646831390000|2022-03-09 13:09:50|583.53|580.41|583.14|580.02|583.83|580.71|583.14|580.02|0
1646831400000|2022-03-09 13:10:00|583.33|580.21|583.53|580.41|583.53|580.41|583.33|580.21|0
1646831410000|2022-03-09 13:10:10|583.63|580.51|583.33|580.21|583.63|580.51|582.95|579.83|0
1646831420000|2022-03-09 13:10:20|583.14|580.02|583.14|580.02|583.33|580.21|582.75|579.63|0
1646831430000|2022-03-09 13:10:30|583.33|580.21|583.14|580.02|583.33|580.21|582.95|579.83|0
1646831440000|2022-03-09 13:10:40|582.75|579.63|582.66|579.54|582.85|579.73|582.66|579.54|0
1646831450000|2022-03-09 13:10:50|582.56|579.44|582.95|579.83|582.95|579.83|582.36|579.24|0
1646831460000|2022-03-09 13:11:00|583.05|579.93|583.72|580.6|583.72|580.6|583.05|579.93|0
1646831470000|2022-03-09 13:11:10|583.33|580.21|583.53|580.41|583.63|580.51|583.33|580.21|0
1646831480000|2022-03-09 13:11:20|583.72|580.6|583.72|580.6|583.92|580.8|583.72|580.6|0
1646831490000|2022-03-09 13:11:30|583.92|580.8|583.53|580.41|583.92|580.8|583.33|580.21|0
1646831500000|2022-03-09 13:11:40|583.63|580.51|583.33|580.21|583.63|580.51|583.33|580.21|0
1646831510000|2022-03-09 13:11:50|583.53|580.41|583.53|580.41|583.63|580.51|583.53|580.41|0
1646831520000|2022-03-09 13:12:00|583.33|580.21|583.53|580.41|583.53|580.41|583.33|580.21|0
1646831530000|2022-03-09 13:12:10|583.63|580.51|584.11|580.99|584.11|580.99|583.63|580.51|0
1646831540000|2022-03-09 13:12:20|584.6|581.48|585.38|582.26|585.38|582.26|584.31|581.19|0
1646831550000|2022-03-09 13:12:30|585.48|582.36|585.28|582.16|585.67|582.55|585.28|582.16|0
1646831560000|2022-03-09 13:12:40|585.48|582.36|585.67|582.55|585.87|582.75|585.48|582.36|0
1646831570000|2022-03-09 13:12:50|585.87|582.75|585.67|582.55|586.06|582.94|585.67|582.55|0
1646831580000|2022-03-09 13:13:00|586.06|582.94|586.64|583.52|586.64|583.52|586.06|582.94|0
1646831590000|2022-03-09 13:13:10|586.55|583.43|585.97|582.85|586.64|583.52|585.97|582.85|0
1646831600000|2022-03-09 13:13:20|586.16|583.04|586.45|583.33|586.45|583.33|586.16|583.04|0
1646831610000|2022-03-09 13:13:30|586.16|583.04|586.45|583.33|586.45|583.33|586.16|583.04|0
1646831620000|2022-03-09 13:13:40|586.64|583.52|586.64|583.52|586.75|583.63|586.45|583.33|0
1646831630000|2022-03-09 13:13:50|586.45|583.33|586.06|582.94|586.45|583.33|585.97|582.85|0
1646831640000|2022-03-09 13:14:00|586.25|583.13|586.64|583.52|586.64|583.52|586.25|583.13|0
1646831650000|2022-03-09 13:14:10|586.25|583.13|586.45|583.33|586.45|583.33|586.06|582.94|0
1646831660000|2022-03-09 13:14:20|586.64|583.52|586.55|583.43|586.75|583.63|586.55|583.43|0
1646831670000|2022-03-09 13:14:30|586.25|583.13|586.45|583.33|586.64|583.52|585.97|582.85|0
1646831680000|2022-03-09 13:14:40|587.03|583.91|587.62|584.5|587.72|584.6|587.03|583.91|0
1646831690000|2022-03-09 13:14:50|587.42|584.3|587.23|584.11|587.62|584.5|587.23|584.11|0
1646831700000|2022-03-09 13:15:00|587.14|584.02|585.58|582.46|587.14|584.02|585.58|582.46|0
1646831710000|2022-03-09 13:15:10|585.47|582.35|586.06|582.94|586.06|582.94|585.08|581.96|0
1646831720000|2022-03-09 13:15:20|585.97|582.85|585.86|582.74|586.16|583.04|585.67|582.55|0
1646831730000|2022-03-09 13:15:30|586.06|582.94|585.86|582.74|586.25|583.13|585.86|582.74|0
1646831740000|2022-03-09 13:15:40|585.77|582.65|585.67|582.55|585.86|582.74|585.67|582.55|0
1646831750000|2022-03-09 13:15:50|585.77|582.65|586.55|583.43|586.55|583.43|585.77|582.65|0
1646831760000|2022-03-09 13:16:00|586.45|583.33|586.64|583.52|586.64|583.52|586.25|583.13|0
1646831770000|2022-03-09 13:16:10|587.03|583.91|587.23|584.11|587.23|584.11|587.03|583.91|0
1646831780000|2022-03-09 13:16:20|587.03|583.91|586.45|583.33|587.03|583.91|586.25|583.13|0
1646831790000|2022-03-09 13:16:30|586.16|583.04|585.86|582.74|586.16|583.04|585.86|582.74|0
1646831800000|2022-03-09 13:16:40|586.06|582.94|586.06|582.94|586.25|583.13|586.06|582.94|0
1646831810000|2022-03-09 13:16:50|586.25|583.13|586.64|583.52|586.64|583.52|586.25|583.13|0
1646831820000|2022-03-09 13:17:00|586.75|583.63|586.45|583.33|586.75|583.63|586.45|583.33|0
1646831830000|2022-03-09 13:17:10|586.25|583.13|586.25|583.13|586.45|583.33|586.25|583.13|0
1646831840000|2022-03-09 13:17:20|586.45|583.33|586.64|583.52|586.64|583.52|586.25|583.13|0
1646831850000|2022-03-09 13:17:30|586.55|583.43|585.77|582.65|586.55|583.43|585.77|582.65|0
1646831860000|2022-03-09 13:17:40|585.67|582.55|585.47|582.35|585.67|582.55|585.47|582.35|0
1646831870000|2022-03-09 13:17:50|585.67|582.55|586.06|582.94|586.06|582.94|585.67|582.55|0
1646831880000|2022-03-09 13:18:00|585.77|582.65|585.67|582.55|585.77|582.65|585.67|582.55|0
1646831890000|2022-03-09 13:18:10|585.86|582.74|585.47|582.35|585.86|582.74|585.47|582.35|0
1646831900000|2022-03-09 13:18:20|585.57|582.45|585.57|582.45|585.57|582.45|585.57|582.45|0
1646831910000|2022-03-09 13:18:30|585.47|582.35|585.86|582.74|585.86|582.74|585.47|582.35|0
1646831920000|2022-03-09 13:18:40|585.67|582.55|585.67|582.55|585.86|582.74|585.57|582.45|0
1646831930000|2022-03-09 13:18:50|585.47|582.35|585.28|582.16|585.47|582.35|585.28|582.16|0
1646831940000|2022-03-09 13:19:00|585.08|581.96|585.28|582.16|585.28|582.16|584.99|581.87|0
1646831950000|2022-03-09 13:19:10|585.08|581.96|585.08|581.96|585.08|581.96|585.08|581.96|0
1646831960000|2022-03-09 13:19:20|584.99|581.87|584.89|581.77|584.99|581.87|584.69|581.57|0
1646831970000|2022-03-09 13:19:30|584.69|581.57|584.69|581.57|584.69|581.57|584.69|581.57|0
1646831980000|2022-03-09 13:19:40|585.08|581.96|584.89|581.77|585.08|581.96|584.89|581.77|0
1646831990000|2022-03-09 13:19:50|585.28|582.16|584.8|581.68|585.28|582.16|584.8|581.68|0
1646832000000|2022-03-09 13:20:00|585.18|582.06|585.67|582.55|585.67|582.55|585.18|582.06|0
1646832010000|2022-03-09 13:20:10|585.77|582.65|585.28|582.16|585.77|582.65|585.28|582.16|0
1646832020000|2022-03-09 13:20:20|585.08|581.96|585.08|581.96|585.08|581.96|584.89|581.77|0
1646832030000|2022-03-09 13:20:30|585.18|582.06|585.08|581.96|585.18|582.06|585.08|581.96|0
1646832040000|2022-03-09 13:20:40|585.28|582.16|585.08|581.96|585.28|582.16|585.08|581.96|0
1646832050000|2022-03-09 13:20:50|585.18|582.06|585.28|582.16|585.47|582.35|585.18|582.06|0
1646832060000|2022-03-09 13:21:00|585.18|582.06|585.86|582.74|585.86|582.74|584.99|581.87|0
1646832070000|2022-03-09 13:21:10|586.35|583.23|586.16|583.04|586.35|583.23|586.16|583.04|0
1646832080000|2022-03-09 13:21:20|586.25|583.13|586.25|583.13|586.25|583.13|586.06|582.94|0
1646832090000|2022-03-09 13:21:30|586.16|583.04|585.67|582.55|586.25|583.13|585.67|582.55|0
1646832100000|2022-03-09 13:21:40|585.28|582.16|585.47|582.35|585.86|582.74|585.28|582.16|0
1646832110000|2022-03-09 13:21:50|585.86|582.74|585.96|582.84|586.06|582.94|585.86|582.74|0
1646832120000|2022-03-09 13:22:00|586.64|583.52|587.23|584.11|587.23|584.11|586.64|583.52|0
1646832130000|2022-03-09 13:22:10|587.42|584.3|587.03|583.91|588.2|585.08|586.45|583.33|0
1646832140000|2022-03-09 13:22:20|587.23|584.11|587.62|584.5|587.62|584.5|587.23|584.11|0
1646832150000|2022-03-09 13:22:30|587.42|584.3|587.23|584.11|587.42|584.3|587.03|583.91|0
1646832160000|2022-03-09 13:22:40|587.33|584.21|587.23|584.11|587.42|584.3|587.23|584.11|0
1646832170000|2022-03-09 13:22:50|587.03|583.91|587.62|584.5|587.62|584.5|587.03|583.91|0
1646832180000|2022-03-09 13:23:00|587.81|584.69|588.2|585.08|588.5|585.38|587.81|584.69|0
1646832190000|2022-03-09 13:23:10|587.81|584.69|588.11|584.99|588.2|585.08|587.81|584.69|0
1646832200000|2022-03-09 13:23:20|587.91|584.79|588.4|585.28|588.59|585.47|587.91|584.79|0
1646832210000|2022-03-09 13:23:30|588.01|584.89|588.59|585.47|588.79|585.67|588.01|584.89|0
1646832220000|2022-03-09 13:23:40|588.5|585.38|588.98|585.86|589.18|586.06|588.5|585.38|0
1646832230000|2022-03-09 13:23:50|588.79|585.67|588.59|585.47|588.79|585.67|588.59|585.47|0
1646832240000|2022-03-09 13:24:00|588.98|585.86|588.4|585.28|588.98|585.86|588.4|585.28|0
1646832250000|2022-03-09 13:24:10|588.2|585.08|587.81|584.69|588.4|585.28|587.42|584.3|0
1646832260000|2022-03-09 13:24:20|587.23|584.11|587.23|584.11|587.23|584.11|587.03|583.91|0
1646832270000|2022-03-09 13:24:30|587.03|583.91|586.55|583.43|587.03|583.91|586.45|583.33|0
1646832280000|2022-03-09 13:24:40|586.45|583.33|586.64|583.52|586.64|583.52|586.45|583.33|0
1646832290000|2022-03-09 13:24:50|586.35|583.23|586.35|583.23|586.45|583.33|586.25|583.13|0
1646832300000|2022-03-09 13:25:00|586.25|583.13|586.45|583.33|586.45|583.33|586.25|583.13|0
1646832310000|2022-03-09 13:25:10|587.13|584.01|586.35|583.23|587.13|584.01|586.35|583.23|0
1646832320000|2022-03-09 13:25:20|586.25|583.13|585.96|582.84|586.25|583.13|585.86|582.74|0
1646832330000|2022-03-09 13:25:30|585.86|582.74|584.3|581.18|585.86|582.74|584.3|581.18|0
1646832340000|2022-03-09 13:25:40|584.11|580.99|583.33|580.21|584.11|580.99|583.33|580.21|0
1646832350000|2022-03-09 13:25:50|583.52|580.4|583.82|580.7|583.82|580.7|583.43|580.31|0
1646832360000|2022-03-09 13:26:00|583.91|580.79|584.11|580.99|584.11|580.99|583.72|580.6|0
1646832370000|2022-03-09 13:26:10|584.3|581.18|584.11|580.99|584.3|581.18|583.91|580.79|0
1646832380000|2022-03-09 13:26:20|584.01|580.89|584.21|581.09|584.21|581.09|583.91|580.79|0
1646832390000|2022-03-09 13:26:30|584.11|580.99|584.3|581.18|584.3|581.18|584.11|580.99|0
1646832400000|2022-03-09 13:26:40|584.4|581.28|584.3|581.18|584.4|581.28|584.3|581.18|0
1646832410000|2022-03-09 13:26:50|584.4|581.28|584.4|581.28|584.5|581.38|584.3|581.18|0
1646832420000|2022-03-09 13:27:00|584.5|581.38|584.11|580.99|584.5|581.38|584.11|580.99|0
1646832430000|2022-03-09 13:27:10|583.91|580.79|583.72|580.6|583.91|580.79|583.72|580.6|0
1646832440000|2022-03-09 13:27:20|583.62|580.5|583.62|580.5|583.62|580.5|583.52|580.4|0
1646832450000|2022-03-09 13:27:30|583.52|580.4|583.13|580.01|583.52|580.4|582.94|579.82|0
1646832460000|2022-03-09 13:27:40|583.33|580.21|584.3|581.18|584.3|581.18|583.13|580.01|0
1646832470000|2022-03-09 13:27:50|583.62|580.5|584.69|581.57|584.69|581.57|583.62|580.5|0
1646832480000|2022-03-09 13:28:00|584.5|581.38|584.5|581.38|584.69|581.57|584.5|581.38|0
1646832490000|2022-03-09 13:28:10|584.69|581.57|584.89|581.77|584.89|581.77|584.6|581.48|0
1646832500000|2022-03-09 13:28:20|584.5|581.38|584.69|581.57|584.69|581.57|584.3|581.18|0
1646832510000|2022-03-09 13:28:30|584.3|581.18|584.11|580.99|584.3|581.18|583.91|580.79|0
1646832520000|2022-03-09 13:28:40|584.3|581.18|582.94|579.82|584.3|581.18|582.94|579.82|0
1646832530000|2022-03-09 13:28:50|583.04|579.92|583.24|580.12|583.33|580.21|583.04|579.92|0
1646832540000|2022-03-09 13:29:00|583.33|580.21|583.72|580.6|583.72|580.6|583.33|580.21|0
1646832550000|2022-03-09 13:29:10|583.52|580.4|582.36|579.24|583.52|580.4|581.97|578.85|0
1646832560000|2022-03-09 13:29:20|581.97|578.85|581.97|578.85|582.26|579.14|581.77|578.65|0
1646832570000|2022-03-09 13:29:30|582.36|579.24|582.85|579.73|582.85|579.73|582.36|579.24|0
1646832580000|2022-03-09 13:29:40|583.24|580.12|582.94|579.82|583.24|580.12|582.85|579.73|0
1646832590000|2022-03-09 13:29:50|582.75|579.63|582.85|579.73|582.94|579.82|582.75|579.63|0
1646832600000|2022-03-09 13:30:00|582.75|579.63|582.75|579.63|582.94|579.82|582.75|579.63|0
1646832610000|2022-03-09 13:30:10|582.65|579.53|581.77|578.65|582.65|579.53|581.77|578.65|0
1646832620000|2022-03-09 13:30:20|581.58|578.46|581.58|578.46|581.97|578.85|581.58|578.46|0
1646832630000|2022-03-09 13:30:30|582.16|579.04|582.65|579.53|582.74|579.62|582.07|578.95|0
1646832640000|2022-03-09 13:30:40|582.74|579.62|583.04|579.92|583.04|579.92|582.74|579.62|0
1646832650000|2022-03-09 13:30:50|582.94|579.82|583.33|580.21|583.52|580.4|582.94|579.82|0
1646832660000|2022-03-09 13:31:00|583.23|580.11|582.85|579.73|583.23|580.11|582.65|579.53|0
1646832670000|2022-03-09 13:31:10|582.74|579.62|582.55|579.43|582.74|579.62|582.46|579.34|0
1646832680000|2022-03-09 13:31:20|581.97|578.85|581.49|578.37|581.97|578.85|581.49|578.37|0
1646832690000|2022-03-09 13:31:30|581.38|578.26|581.38|578.26|581.58|578.46|581.19|578.07|0
1646832700000|2022-03-09 13:31:40|581.29|578.17|580.13|577.01|581.29|578.17|579.93|576.81|0
1646832710000|2022-03-09 13:31:50|580.22|577.1|580.13|577.01|580.22|577.1|580.13|577.01|0
1646832720000|2022-03-09 13:32:00|580.03|576.91|579.93|576.81|580.03|576.91|579.25|576.13|0
1646832730000|2022-03-09 13:32:10|580.03|576.91|579.83|576.71|580.03|576.91|579.83|576.71|0
1646832740000|2022-03-09 13:32:20|580.32|577.2|580.03|576.91|580.41|577.29|580.03|576.91|0
1646832750000|2022-03-09 13:32:30|579.93|576.81|579.25|576.13|579.93|576.81|578.86|575.74|0
1646832760000|2022-03-09 13:32:40|579.35|576.23|579.35|576.23|579.44|576.32|579.35|576.23|0
1646832770000|2022-03-09 13:32:50|579.83|576.71|580.03|576.91|580.03|576.91|579.83|576.71|0
1646832780000|2022-03-09 13:33:00|579.64|576.52|579.83|576.71|579.83|576.71|579.44|576.32|0
1646832790000|2022-03-09 13:33:10|580.03|576.91|579.83|576.71|580.03|576.91|579.44|576.32|0
1646832800000|2022-03-09 13:33:20|579.44|576.32|578.86|575.74|579.44|576.32|578.86|575.74|0
1646832810000|2022-03-09 13:33:30|579.06|575.94|578.77|575.65|579.06|575.94|578.77|575.65|0
1646832820000|2022-03-09 13:33:40|578.47|575.35|578.28|575.16|578.47|575.35|578.09|574.97|0
1646832830000|2022-03-09 13:33:50|578.09|574.97|577.89|574.77|578.47|575.35|577.89|574.77|0
1646832840000|2022-03-09 13:34:00|577.7|574.58|576.93|573.81|577.89|574.77|576.93|573.81|0
1646832850000|2022-03-09 13:34:10|577.31|574.19|577.31|574.19|577.8|574.68|577.31|574.19|0
1646832860000|2022-03-09 13:34:20|577.7|574.58|577.89|574.77|577.89|574.77|577.7|574.58|0
1646832870000|2022-03-09 13:34:30|578.09|574.97|578.67|575.55|578.67|575.55|578.09|574.97|0
1646832880000|2022-03-09 13:34:40|578.47|575.35|578.28|575.16|578.47|575.35|578.28|575.16|0
1646832890000|2022-03-09 13:34:50|578.19|575.07|578.47|575.35|578.47|575.35|578.19|575.07|0
1646832900000|2022-03-09 13:35:00|578.67|575.55|578.28|575.16|578.67|575.55|578.28|575.16|0
1646832910000|2022-03-09 13:35:10|577.51|574.39|578.09|574.97|578.09|574.97|577.31|574.19|0
1646832920000|2022-03-09 13:35:20|578.57|575.45|579.25|576.13|579.25|576.13|578.57|575.45|0
1646832930000|2022-03-09 13:35:30|579.06|575.94|579.16|576.04|579.44|576.32|579.06|575.94|0
1646832940000|2022-03-09 13:35:40|579.35|576.23|579.64|576.52|579.64|576.52|579.16|576.04|0
1646832950000|2022-03-09 13:35:50|579.83|576.71|580.13|577.01|580.13|577.01|579.83|576.71|0
1646832960000|2022-03-09 13:36:00|580.41|577.29|579.93|576.81|580.41|577.29|579.44|576.32|0
1646832970000|2022-03-09 13:36:10|580.02|576.9|580.41|577.29|580.41|577.29|580.02|576.9|0
1646832980000|2022-03-09 13:36:20|580.22|577.1|580.22|577.1|580.22|577.1|580.02|576.9|0
1646832990000|2022-03-09 13:36:30|580.41|577.29|580.22|577.1|580.41|577.29|580.22|577.1|0
1646833000000|2022-03-09 13:36:40|580.41|577.29|580.61|577.49|580.71|577.59|580.41|577.29|0
1646833010000|2022-03-09 13:36:50|580.8|577.68|580.02|576.9|580.8|577.68|580.02|576.9|0
1646833020000|2022-03-09 13:37:00|579.64|576.52|579.83|576.71|579.83|576.71|579.64|576.52|0
1646833030000|2022-03-09 13:37:10|580.13|577.01|580.22|577.1|580.22|577.1|580.13|577.01|0
1646833040000|2022-03-09 13:37:20|580.02|576.9|580.41|577.29|580.51|577.39|580.02|576.9|0
1646833050000|2022-03-09 13:37:30|580.61|577.49|580.61|577.49|580.8|577.68|580.61|577.49|0
1646833060000|2022-03-09 13:37:40|580.8|577.68|580.8|577.68|580.99|577.87|580.8|577.68|0
1646833070000|2022-03-09 13:37:50|580.99|577.87|580.99|577.87|580.99|577.87|580.99|577.87|0
1646833080000|2022-03-09 13:38:00|580.8|577.68|580.8|577.68|580.9|577.78|580.8|577.68|0
1646833090000|2022-03-09 13:38:10|580.32|577.2|580.99|577.87|580.99|577.87|580.32|577.2|0
1646833110000|2022-03-09 13:38:30|582.35|579.23|582.55|579.43|582.55|579.43|582.16|579.04|0
1646833120000|2022-03-09 13:38:40|582.35|579.23|581.96|578.84|582.35|579.23|581.96|578.84|0
1646833130000|2022-03-09 13:38:50|581.77|578.65|581.58|578.46|581.77|578.65|581.58|578.46|0
1646833140000|2022-03-09 13:39:00|581.96|578.84|580.99|577.87|582.16|579.04|580.99|577.87|0
1646833150000|2022-03-09 13:39:10|581.19|578.07|581.77|578.65|581.77|578.65|581.19|578.07|0
1646833160000|2022-03-09 13:39:20|581.96|578.84|582.74|579.62|582.74|579.62|581.96|578.84|0
1646833170000|2022-03-09 13:39:30|582.55|579.43|582.35|579.23|582.55|579.43|582.16|579.04|0
1646833180000|2022-03-09 13:39:40|582.55|579.43|582.35|579.23|582.55|579.43|582.35|579.23|0
1646833190000|2022-03-09 13:39:50|582.55|579.43|582.55|579.43|582.74|579.62|582.55|579.43|0
1646833200000|2022-03-09 13:40:00|582.35|579.23|582.26|579.14|582.55|579.43|582.26|579.14|0
1646833210000|2022-03-09 13:40:10|582.55|579.43|582.45|579.33|582.74|579.62|582.35|579.23|0
1646833220000|2022-03-09 13:40:20|582.55|579.43|582.55|579.43|582.55|579.43|582.35|579.23|0
1646833230000|2022-03-09 13:40:30|582.74|579.62|582.55|579.43|583.13|580.01|582.55|579.43|0
1646833240000|2022-03-09 13:40:40|582.16|579.04|582.65|579.53|582.65|579.53|582.16|579.04|0
1646833250000|2022-03-09 13:40:50|582.55|579.43|582.65|579.53|582.65|579.53|582.55|579.43|0
1646833260000|2022-03-09 13:41:00|582.74|579.62|582.74|579.62|582.94|579.82|582.74|579.62|0
1646833270000|2022-03-09 13:41:10|582.94|579.82|582.94|579.82|582.94|579.82|582.94|579.82|0
1646833280000|2022-03-09 13:41:20|583.23|580.11|584.1|580.98|584.1|580.98|583.13|580.01|0
1646833290000|2022-03-09 13:41:30|584.3|581.18|584.49|581.37|584.49|581.37|584.3|581.18|0
1646833300000|2022-03-09 13:41:40|584.3|581.18|584.3|581.18|584.3|581.18|584.1|580.98|0
1646833310000|2022-03-09 13:41:50|584.69|581.57|584.88|581.76|584.88|581.76|584.49|581.37|0
1646833320000|2022-03-09 13:42:00|585.08|581.96|585.66|582.54|585.66|582.54|585.08|581.96|0
1646833330000|2022-03-09 13:42:10|585.57|582.45|585.47|582.35|585.66|582.54|585.47|582.35|0
1646833340000|2022-03-09 13:42:20|585.86|582.74|585.57|582.45|585.86|582.74|585.57|582.45|0
1646833350000|2022-03-09 13:42:30|585.47|582.35|586.25|583.13|586.25|583.13|585.47|582.35|0
1646833360000|2022-03-09 13:42:40|586.05|582.93|585.37|582.25|586.05|582.93|585.37|582.25|0
1646833370000|2022-03-09 13:42:50|585.47|582.35|585.47|582.35|585.86|582.74|585.47|582.35|0
1646833380000|2022-03-09 13:43:00|585.18|582.06|584.69|581.57|585.18|582.06|584.69|581.57|0
1646833390000|2022-03-09 13:43:10|584.59|581.47|584.69|581.57|584.69|581.57|584.59|581.47|0
1646833400000|2022-03-09 13:43:20|584.49|581.37|584.49|581.37|584.49|581.37|584.49|581.37|0
1646833410000|2022-03-09 13:43:30|584.69|581.57|584.69|581.57|584.69|581.57|584.69|581.57|0
1646833420000|2022-03-09 13:43:40|584.79|581.67|584.69|581.57|584.79|581.67|584.49|581.37|0
1646833430000|2022-03-09 13:43:50|584.49|581.37|584.69|581.57|584.69|581.57|584.49|581.37|0
1646833440000|2022-03-09 13:44:00|584.49|581.37|584.1|580.98|584.49|581.37|584.1|580.98|0
1646833450000|2022-03-09 13:44:10|584.01|580.89|583.91|580.79|584.01|580.89|583.91|580.79|0
1646833460000|2022-03-09 13:44:20|583.81|580.69|584.69|581.57|584.69|581.57|583.71|580.59|0
1646833470000|2022-03-09 13:44:30|584.49|581.37|584.88|581.76|584.88|581.76|584.49|581.37|0
1646833480000|2022-03-09 13:44:40|585.08|581.96|585.66|582.54|585.66|582.54|585.08|581.96|0
1646833490000|2022-03-09 13:44:50|585.47|582.35|585.47|582.35|585.66|582.54|585.47|582.35|0
1646833500000|2022-03-09 13:45:00|585.57|582.45|585.47|582.35|585.57|582.45|585.27|582.15|0
1646833510000|2022-03-09 13:45:10|585.27|582.15|585.27|582.15|585.27|582.15|585.27|582.15|0
1646833520000|2022-03-09 13:45:20|585.47|582.35|585.66|582.54|585.66|582.54|585.47|582.35|0
1646833530000|2022-03-09 13:45:30|585.57|582.45|585.61|582.49|585.96|582.84|585.57|582.45|0
1646833540000|2022-03-09 13:45:40|586|582.88|585.81|582.69|586|582.88|585.61|582.49|0
1646833550000|2022-03-09 13:45:50|585.61|582.49|585.03|581.91|585.61|582.49|584.83|581.71|0
1646833560000|2022-03-09 13:46:00|584.64|581.52|584.25|581.13|584.83|581.71|584.25|581.13|0
1646833570000|2022-03-09 13:46:10|584.16|581.04|586.17|583.05|586.17|583.05|584.16|581.04|0
1646833580000|2022-03-09 13:46:20|586.07|582.95|586.17|583.05|586.27|583.15|586.07|582.95|0
1646833590000|2022-03-09 13:46:30|586.27|583.15|586.46|583.34|586.46|583.34|586.27|583.15|0
1646833600000|2022-03-09 13:46:40|586.27|583.15|586.07|582.95|586.27|583.15|586.07|582.95|0
1646833610000|2022-03-09 13:46:50|586.27|583.15|586.27|583.15|586.27|583.15|586.27|583.15|0
1646833620000|2022-03-09 13:47:00|586.07|582.95|586.07|582.95|586.07|582.95|586.07|582.95|0
1646833630000|2022-03-09 13:47:10|585.88|582.76|585.88|582.76|585.88|582.76|585.49|582.37|0
1646833640000|2022-03-09 13:47:20|585.68|582.56|585.78|582.66|585.78|582.66|585.68|582.56|0
1646833650000|2022-03-09 13:47:30|585.88|582.76|586.07|582.95|586.07|582.95|585.88|582.76|0
1646833660000|2022-03-09 13:47:40|586.27|583.15|586.76|583.64|586.76|583.64|586.27|583.15|0
1646833670000|2022-03-09 13:47:50|586.85|583.73|587.24|584.12|587.24|584.12|586.85|583.73|0
1646833680000|2022-03-09 13:48:00|587.34|584.22|586.85|583.73|587.34|584.22|586.65|583.53|0
1646833690000|2022-03-09 13:48:10|586.65|583.53|586.37|583.25|586.65|583.53|586.37|583.25|0
1646833700000|2022-03-09 13:48:20|586.27|583.15|585.68|582.56|586.27|583.15|585.68|582.56|0
1646833710000|2022-03-09 13:48:30|585.59|582.47|584.91|581.79|585.59|582.47|584.81|581.69|0
1646833720000|2022-03-09 13:48:40|584.62|581.5|584.81|581.69|584.91|581.79|584.62|581.5|0
1646833730000|2022-03-09 13:48:50|584.71|581.59|584.71|581.59|584.81|581.69|584.71|581.59|0
1646833740000|2022-03-09 13:49:00|584.52|581.4|584.43|581.31|584.52|581.4|584.43|581.31|0
1646833750000|2022-03-09 13:49:10|584.13|581.01|584.23|581.11|584.23|581.11|584.13|581.01|0
1646833760000|2022-03-09 13:49:20|584.13|581.01|584.32|581.2|584.32|581.2|583.94|580.82|0
1646833770000|2022-03-09 13:49:30|584.13|581.01|584.71|581.59|584.81|581.69|584.13|581.01|0
1646833780000|2022-03-09 13:49:40|584.52|581.4|584.32|581.2|584.52|581.4|584.32|581.2|0
1646833790000|2022-03-09 13:49:50|584.13|581.01|584.52|581.4|584.52|581.4|584.13|581.01|0
1646833800000|2022-03-09 13:50:00|584.71|581.59|584.52|581.4|585.1|581.98|584.52|581.4|0
1646833810000|2022-03-09 13:50:10|584.13|581.01|584.13|581.01|584.43|581.31|584.13|581.01|0
1646833820000|2022-03-09 13:50:20|583.94|580.82|583.74|580.62|583.94|580.82|583.74|580.62|0
1646833830000|2022-03-09 13:50:30|584.13|581.01|584.13|581.01|584.13|581.01|583.94|580.82|0
1646833840000|2022-03-09 13:50:40|584.32|581.2|584.23|581.11|584.32|581.2|584.13|581.01|0
1646833850000|2022-03-09 13:50:50|584.43|581.31|584.52|581.4|584.52|581.4|584.43|581.31|0
1646833860000|2022-03-09 13:51:00|584.13|581.01|584.52|581.4|584.62|581.5|584.13|581.01|0
1646833870000|2022-03-09 13:51:10|584.91|581.79|584.71|581.59|584.91|581.79|584.71|581.59|0
1646833880000|2022-03-09 13:51:20|585.29|582.17|585.29|582.17|585.29|582.17|585.2|582.08|0
1646833890000|2022-03-09 13:51:30|585.2|582.08|585.49|582.37|585.49|582.37|585.2|582.08|0
1646833900000|2022-03-09 13:51:40|585.88|582.76|586.07|582.95|586.07|582.95|585.88|582.76|0
1646833910000|2022-03-09 13:51:50|585.88|582.76|586.26|583.14|586.26|583.14|585.49|582.37|0
1646833920000|2022-03-09 13:52:00|586.07|582.95|587.24|584.12|587.24|584.12|586.07|582.95|0
1646833930000|2022-03-09 13:52:10|587.04|583.92|587.73|584.61|587.73|584.61|587.04|583.92|0
1646833940000|2022-03-09 13:52:20|587.82|584.7|587.63|584.51|587.82|584.7|587.43|584.31|0
1646833950000|2022-03-09 13:52:30|587.43|584.31|587.43|584.31|587.53|584.41|587.24|584.12|0
1646833960000|2022-03-09 13:52:40|587.62|584.5|588.21|585.09|588.21|585.09|587.62|584.5|0
1646833970000|2022-03-09 13:52:50|588.6|585.48|588.11|584.99|588.6|585.48|588.01|584.89|0
1646833980000|2022-03-09 13:53:00|588.01|584.89|588.01|584.89|588.11|584.99|587.73|584.61|0
1646833990000|2022-03-09 13:53:10|588.11|584.99|588.4|585.28|588.5|585.38|588.11|584.99|0
1646834000000|2022-03-09 13:53:20|588.79|585.67|588.79|585.67|588.89|585.77|588.79|585.67|0
1646834010000|2022-03-09 13:53:30|588.4|585.28|588.79|585.67|588.79|585.67|588.4|585.28|0
1646834020000|2022-03-09 13:53:40|588.99|585.87|588.6|585.48|588.99|585.87|588.6|585.48|0
1646834030000|2022-03-09 13:53:50|588.79|585.67|588.79|585.67|588.99|585.87|588.79|585.67|0
1646834040000|2022-03-09 13:54:00|588.6|585.48|588.79|585.67|588.79|585.67|588.6|585.48|0
1646834050000|2022-03-09 13:54:10|588.99|585.87|588.6|585.48|588.99|585.87|588.6|585.48|0
1646834060000|2022-03-09 13:54:20|588.4|585.28|588.6|585.48|588.6|585.48|588.4|585.28|0
1646834070000|2022-03-09 13:54:30|588.4|585.28|588.4|585.28|588.4|585.28|588.31|585.19|0
1646834080000|2022-03-09 13:54:40|588.79|585.67|588.99|585.87|588.99|585.87|588.79|585.67|0
1646834090000|2022-03-09 13:54:50|588.79|585.67|588.4|585.28|588.79|585.67|588.4|585.28|0
1646834100000|2022-03-09 13:55:00|588.5|585.38|588.21|585.09|588.5|585.38|588.21|585.09|0
1646834110000|2022-03-09 13:55:10|587.92|584.8|588.01|584.89|588.01|584.89|587.92|584.8|0
1646834120000|2022-03-09 13:55:20|588.11|584.99|588.21|585.09|588.21|585.09|588.11|584.99|0
1646834130000|2022-03-09 13:55:30|588.4|585.28|588.6|585.48|588.6|585.48|588.4|585.28|0
1646834140000|2022-03-09 13:55:40|588.79|585.67|589.28|586.16|589.38|586.26|588.79|585.67|0
1646834150000|2022-03-09 13:55:50|589.57|586.45|589.38|586.26|589.57|586.45|589.38|586.26|0
1646834160000|2022-03-09 13:56:00|589.28|586.16|589.28|586.16|589.38|586.26|589.28|586.16|0
1646834170000|2022-03-09 13:56:10|589.38|586.26|589.38|586.26|589.38|586.26|589.18|586.06|0
1646834180000|2022-03-09 13:56:20|589.18|586.06|589.38|586.26|589.57|586.45|589.18|586.06|0
1646834190000|2022-03-09 13:56:30|589.57|586.45|589.67|586.55|589.67|586.55|589.38|586.26|0
1646834200000|2022-03-09 13:56:40|589.76|586.64|589.76|586.64|590.15|587.03|589.76|586.64|0
1646834210000|2022-03-09 13:56:50|589.67|586.55|589.67|586.55|589.67|586.55|589.67|586.55|0
1646834220000|2022-03-09 13:57:00|589.57|586.45|589.57|586.45|589.76|586.64|589.57|586.45|0
1646834230000|2022-03-09 13:57:10|589.96|586.84|590.15|587.03|590.15|587.03|589.96|586.84|0
1646834240000|2022-03-09 13:57:20|590.26|587.14|590.54|587.42|590.54|587.42|590.26|587.14|0
1646834250000|2022-03-09 13:57:30|590.35|587.23|589.76|586.64|590.35|587.23|589.76|586.64|0
1646834260000|2022-03-09 13:57:40|589.96|586.84|589.57|586.45|589.96|586.84|589.57|586.45|0
1646834270000|2022-03-09 13:57:50|589.37|586.25|588.4|585.28|589.37|586.25|588.4|585.28|0
1646834280000|2022-03-09 13:58:00|588.21|585.09|588.6|585.48|588.6|585.48|588.21|585.09|0
1646834290000|2022-03-09 13:58:10|589.18|586.06|588.79|585.67|589.18|586.06|588.79|585.67|0
1646834300000|2022-03-09 13:58:20|588.99|585.87|589.57|586.45|589.57|586.45|588.99|585.87|0
1646834310000|2022-03-09 13:58:30|589.76|586.64|589.87|586.75|589.87|586.75|589.76|586.64|0
1646834320000|2022-03-09 13:58:40|589.96|586.84|589.96|586.84|589.96|586.84|589.76|586.64|0
1646834330000|2022-03-09 13:58:50|590.06|586.94|590.15|587.03|590.15|587.03|590.06|586.94|0
1646834340000|2022-03-09 13:59:00|589.96|586.84|590.54|587.42|590.54|587.42|589.96|586.84|0
1646834350000|2022-03-09 13:59:10|590.45|587.33|590.35|587.23|590.45|587.33|590.15|587.03|0
1646834360000|2022-03-09 13:59:20|590.15|587.03|590.64|587.52|590.64|587.52|590.15|587.03|0
1646834370000|2022-03-09 13:59:30|590.74|587.62|591.91|588.79|591.91|588.79|590.74|587.62|0
1646834380000|2022-03-09 13:59:40|591.13|588.01|591.23|588.11|591.32|588.2|590.93|587.81|0
1646834390000|2022-03-09 13:59:50|591.32|588.2|591.13|588.01|591.52|588.4|591.13|588.01|0
1646834400000|2022-03-09 14:00:00|591.32|588.2|591.32|588.2|591.52|588.4|591.32|588.2|0
1646834410000|2022-03-09 14:00:10|591.52|588.4|591.32|588.2|591.71|588.59|591.32|588.2|0
1646834420000|2022-03-09 14:00:20|591.42|588.3|590.74|587.62|591.52|588.4|590.74|587.62|0
1646834430000|2022-03-09 14:00:30|591.52|588.4|591.71|588.59|591.71|588.59|591.32|588.2|0
1646834440000|2022-03-09 14:00:40|592.3|589.18|592.49|589.37|592.69|589.57|592.3|589.18|0
1646834450000|2022-03-09 14:00:50|592.69|589.57|593.67|590.55|593.67|590.55|592.69|589.57|0
1646834460000|2022-03-09 14:01:00|593.38|590.26|592.88|589.76|593.38|590.26|592.88|589.76|0
1646834470000|2022-03-09 14:01:10|592.69|589.57|592.49|589.37|592.69|589.57|592.49|589.37|0
1646834480000|2022-03-09 14:01:20|592.69|589.57|593.08|589.96|593.08|589.96|592.49|589.37|0
1646834490000|2022-03-09 14:01:30|592.69|589.57|592.3|589.18|592.69|589.57|592.3|589.18|0
1646834500000|2022-03-09 14:01:40|592.1|588.98|592.69|589.57|592.69|589.57|592.1|588.98|0
1646834510000|2022-03-09 14:01:50|592.49|589.37|592.3|589.18|592.59|589.47|592.3|589.18|0
1646834520000|2022-03-09 14:02:00|591.91|588.79|591.03|587.91|591.91|588.79|591.03|587.91|0
1646834530000|2022-03-09 14:02:10|590.93|587.81|590.93|587.81|591.13|588.01|590.93|587.81|0
1646834540000|2022-03-09 14:02:20|590.35|587.23|590.64|587.52|590.74|587.62|590.35|587.23|0
1646834550000|2022-03-09 14:02:30|590.93|587.81|590.93|587.81|590.93|587.81|590.93|587.81|0
1646834560000|2022-03-09 14:02:40|590.74|587.62|591.13|588.01|591.32|588.2|590.54|587.42|0
1646834570000|2022-03-09 14:02:50|591.71|588.59|591.91|588.79|591.91|588.79|591.52|588.4|0
1646834580000|2022-03-09 14:03:00|592.1|588.98|591.91|588.79|592.1|588.98|591.91|588.79|0
1646834590000|2022-03-09 14:03:10|591.71|588.59|592.1|588.98|592.1|588.98|591.71|588.59|0
1646834600000|2022-03-09 14:03:20|591.91|588.79|591.32|588.2|591.91|588.79|591.32|588.2|0
1646834610000|2022-03-09 14:03:30|590.84|587.72|590.74|587.62|590.84|587.72|590.54|587.42|0
1646834620000|2022-03-09 14:03:40|590.54|587.42|590.54|587.42|590.74|587.62|590.45|587.33|0
1646834630000|2022-03-09 14:03:50|590.15|587.03|589.96|586.84|590.25|587.13|589.76|586.64|0
1646834640000|2022-03-09 14:04:00|590.15|587.03|589.96|586.84|590.15|587.03|589.76|586.64|0
1646834650000|2022-03-09 14:04:10|589.76|586.64|589.76|586.64|589.76|586.64|589.57|586.45|0
1646834660000|2022-03-09 14:04:20|589.37|586.25|589.18|586.06|589.37|586.25|588.98|585.86|0
1646834670000|2022-03-09 14:04:30|589.37|586.25|589.18|586.06|589.37|586.25|589.18|586.06|0
1646834680000|2022-03-09 14:04:40|589.37|586.25|589.37|586.25|589.37|586.25|589.37|586.25|0
1646834690000|2022-03-09 14:04:50|589.18|586.06|588.59|585.47|589.18|586.06|588.59|585.47|0
1646834700000|2022-03-09 14:05:00|588.4|585.28|588.59|585.47|588.79|585.67|588.4|585.28|0
1646834710000|2022-03-09 14:05:10|588.69|585.57|589.37|586.25|589.37|586.25|588.69|585.57|0
1646834720000|2022-03-09 14:05:20|589.47|586.35|588.89|585.77|589.47|586.35|588.89|585.77|0
1646834730000|2022-03-09 14:05:30|588.59|585.47|588.98|585.86|588.98|585.86|588.59|585.47|0
1646834740000|2022-03-09 14:05:40|588.89|585.77|588.98|585.86|588.98|585.86|588.79|585.67|0
1646834750000|2022-03-09 14:05:50|588.59|585.47|588.59|585.47|588.79|585.67|588.59|585.47|0
1646834770000|2022-03-09 14:06:10|588.69|585.57|588.79|585.67|588.89|585.77|588.69|585.57|0
1646834780000|2022-03-09 14:06:20|588.98|585.86|589.28|586.16|589.28|586.16|588.98|585.86|0
1646834790000|2022-03-09 14:06:30|588.98|585.86|588.59|585.47|588.98|585.86|588.59|585.47|0
1646834800000|2022-03-09 14:06:40|588.79|585.67|588.4|585.28|588.79|585.67|588.31|585.19|0
1646834810000|2022-03-09 14:06:50|588.59|585.47|588.79|585.67|588.79|585.67|588.2|585.08|0
1646834820000|2022-03-09 14:07:00|588.98|585.86|589.57|586.45|589.57|586.45|588.98|585.86|0
1646834830000|2022-03-09 14:07:10|589.37|586.25|590.15|587.03|590.15|587.03|589.37|586.25|0
1646834840000|2022-03-09 14:07:20|589.96|586.84|589.37|586.25|589.96|586.84|589.37|586.25|0
1646834850000|2022-03-09 14:07:30|589.18|586.06|589.96|586.84|589.96|586.84|589.18|586.06|0
1646834860000|2022-03-09 14:07:40|589.86|586.74|590.15|587.03|590.15|587.03|589.86|586.74|0
1646834870000|2022-03-09 14:07:50|589.96|586.84|589.47|586.35|589.96|586.84|589.47|586.35|0
1646834880000|2022-03-09 14:08:00|589.37|586.25|584.13|581.01|589.37|586.25|583.54|580.42|0
1646834890000|2022-03-09 14:08:10|580.35|577.23|577.55|574.43|580.35|577.23|577.55|574.43|0
1646834900000|2022-03-09 14:08:20|577.17|574.05|576.78|573.66|577.17|574.05|576.2|573.08|0
1646834910000|2022-03-09 14:08:30|577.27|574.15|576.59|573.47|577.27|574.15|575.43|572.31|0
1646834920000|2022-03-09 14:08:40|576.78|573.66|576.4|573.28|576.78|573.66|576.2|573.08|0
1646834930000|2022-03-09 14:08:50|577.84|574.72|579.29|576.17|579.29|576.17|577.84|574.72|0
1646834940000|2022-03-09 14:09:00|579.67|576.55|580.25|577.13|580.83|577.71|579.67|576.55|0
1646834950000|2022-03-09 14:09:10|580.64|577.52|579.67|576.55|580.64|577.52|579.67|576.55|0
1646834960000|2022-03-09 14:09:20|578.13|575.01|577.36|574.24|578.23|575.11|577.36|574.24|0
1646834970000|2022-03-09 14:09:30|577.55|574.43|577.55|574.43|577.74|574.62|577.55|574.43|0
1646834980000|2022-03-09 14:09:40|576.88|573.76|577.17|574.05|577.17|574.05|576.01|572.89|0
1646834990000|2022-03-09 14:09:50|577.07|573.95|575.05|571.93|577.07|573.95|575.05|571.93|0
1646835000000|2022-03-09 14:10:00|574.38|571.26|575.53|572.41|575.82|572.7|573.89|570.77|0
1646835010000|2022-03-09 14:10:10|576.97|573.85|576.39|573.27|578.32|575.2|576.39|573.27|0
1646835020000|2022-03-09 14:10:20|577.55|574.43|577.36|574.24|577.74|574.62|577.36|574.24|0
1646835030000|2022-03-09 14:10:30|577.55|574.43|578.32|575.2|578.32|575.2|576.97|573.85|0
1646835040000|2022-03-09 14:10:40|578.23|575.11|576.2|573.08|578.32|575.2|576.2|573.08|0
1646835050000|2022-03-09 14:10:50|576.01|572.89|576.2|573.08|576.69|573.57|576.01|572.89|0
1646835060000|2022-03-09 14:11:00|575.24|572.12|575.62|572.5|575.62|572.5|575.24|572.12|0
1646835070000|2022-03-09 14:11:10|575.82|572.7|575.24|572.12|575.82|572.7|575.24|572.12|0
1646835080000|2022-03-09 14:11:20|576.01|572.89|573.89|570.77|576.01|572.89|573.89|570.77|0
1646835090000|2022-03-09 14:11:30|574.28|571.16|572.36|569.24|574.28|571.16|572.36|569.24|0
1646835100000|2022-03-09 14:11:40|573.13|570.01|572.74|569.62|573.13|570.01|572.36|569.24|0
1646835110000|2022-03-09 14:11:50|573.32|570.2|571.88|568.76|573.32|570.2|571.88|568.76|0
1646835120000|2022-03-09 14:12:00|573.51|570.39|572.84|569.72|573.7|570.58|572.84|569.72|0
1646835130000|2022-03-09 14:12:10|572.93|569.81|572.65|569.53|573.32|570.2|572.55|569.43|0
1646835140000|2022-03-09 14:12:20|571.01|567.89|572.46|569.34|572.46|569.34|571.01|567.89|0
1646835150000|2022-03-09 14:12:30|573.32|570.2|573.7|570.58|574.19|571.07|573.32|570.2|0
1646835160000|2022-03-09 14:12:40|574.09|570.97|573.12|570|574.09|570.97|573.12|570|0
1646835170000|2022-03-09 14:12:50|573.03|569.91|574.28|571.16|574.28|571.16|573.03|569.91|0
1646835180000|2022-03-09 14:13:00|574.09|570.97|575.24|572.12|575.62|572.5|574.09|570.97|0
1646835190000|2022-03-09 14:13:10|575.72|572.6|576.88|573.76|576.88|573.76|575.72|572.6|0
1646835200000|2022-03-09 14:13:20|576.59|573.47|575.62|572.5|577.55|574.43|575.62|572.5|0
1646835210000|2022-03-09 14:13:30|578.9|575.78|582.67|579.55|582.67|579.55|577.16|574.04|0
1646835220000|2022-03-09 14:13:40|581.61|578.49|580.35|577.23|581.61|578.49|580.35|577.23|0
1646835230000|2022-03-09 14:13:50|579.67|576.55|582.29|579.17|582.38|579.26|579.67|576.55|0
1646835240000|2022-03-09 14:14:00|581.99|578.87|581.13|578.01|583.45|580.33|581.13|578.01|0
1646835250000|2022-03-09 14:14:10|581.32|578.2|582.77|579.65|582.77|579.65|581.32|578.2|0
1646835260000|2022-03-09 14:14:20|583.35|580.23|584.03|580.91|584.12|581|583.15|580.03|0
1646835270000|2022-03-09 14:14:30|583.64|580.52|584.32|581.2|584.7|581.58|583.64|580.52|0
1646835280000|2022-03-09 14:14:40|584.9|581.78|583.64|580.52|585.09|581.97|582.96|579.84|0
1646835290000|2022-03-09 14:14:50|583.35|580.23|582.77|579.65|583.35|580.23|582.38|579.26|0
1646835300000|2022-03-09 14:15:00|582.87|579.75|583.25|580.13|583.93|580.81|582.48|579.36|0
1646835310000|2022-03-09 14:15:10|583.15|580.03|583.45|580.33|584.03|580.91|583.15|580.03|0
1646835320000|2022-03-09 14:15:20|583.25|580.13|583.06|579.94|583.25|580.13|582.67|579.55|0
1646835330000|2022-03-09 14:15:30|582.96|579.84|583.15|580.03|583.84|580.72|582.96|579.84|0
1646835340000|2022-03-09 14:15:40|582.77|579.65|581.41|578.29|582.77|579.65|581.02|577.9|0
1646835350000|2022-03-09 14:15:50|581.51|578.39|580.06|576.94|581.51|578.39|580.06|576.94|0
1646835360000|2022-03-09 14:16:00|580.16|577.04|581.22|578.1|581.22|578.1|580.16|577.04|0
1646835370000|2022-03-09 14:16:10|581.02|577.9|581.02|577.9|581.32|578.2|581.02|577.9|0
1646835380000|2022-03-09 14:16:20|580.64|577.52|579.29|576.17|581.22|578.1|579.29|576.17|0
1646835390000|2022-03-09 14:16:30|579.48|576.36|580.06|576.94|580.06|576.94|579.29|576.17|0
1646835400000|2022-03-09 14:16:40|579.86|576.74|580.64|577.52|581.22|578.1|579.86|576.74|0
1646835410000|2022-03-09 14:16:50|581.22|578.1|581.22|578.1|581.6|578.48|580.64|577.52|0
1646835420000|2022-03-09 14:17:00|581.12|578|579.86|576.74|581.12|578|579.86|576.74|0
1646835430000|2022-03-09 14:17:10|580.06|576.94|580.06|576.94|580.35|577.23|579.67|576.55|0
1646835440000|2022-03-09 14:17:20|581.41|578.29|581.9|578.78|581.99|578.87|581.41|578.29|0
1646835450000|2022-03-09 14:17:30|581.99|578.87|582.57|579.45|582.57|579.45|581.99|578.87|0
1646835460000|2022-03-09 14:17:40|582.77|579.65|583.84|580.72|583.84|580.72|582.67|579.55|0
1646835470000|2022-03-09 14:17:50|583.73|580.61|583.84|580.72|583.93|580.81|583.54|580.42|0
1646835480000|2022-03-09 14:18:00|584.03|580.91|584.42|581.3|584.42|581.3|583.84|580.72|0
1646835490000|2022-03-09 14:18:10|582.96|579.84|583.35|580.23|583.93|580.81|582.96|579.84|0
1646835500000|2022-03-09 14:18:20|583.15|580.03|583.35|580.23|583.93|580.81|582.87|579.75|0
1646835510000|2022-03-09 14:18:30|584.32|581.2|583.93|580.81|584.32|581.2|583.54|580.42|0
1646835520000|2022-03-09 14:18:40|584.12|581|584.42|581.3|584.51|581.39|583.93|580.81|0
1646835530000|2022-03-09 14:18:50|584.03|580.91|584.42|581.3|584.42|581.3|583.54|580.42|0
1646835540000|2022-03-09 14:19:00|584.03|580.91|583.93|580.81|584.12|581|583.73|580.61|0
1646835550000|2022-03-09 14:19:10|585.09|581.97|585.19|582.07|585.19|582.07|584.51|581.39|0
1646835560000|2022-03-09 14:19:20|584.12|581|583.54|580.42|584.32|581.2|583.54|580.42|0
1646835570000|2022-03-09 14:19:30|583.73|580.61|583.54|580.42|583.73|580.61|583.15|580.03|0
1646835580000|2022-03-09 14:19:40|583.93|580.81|584.32|581.2|584.32|581.2|583.83|580.71|0
1646835590000|2022-03-09 14:19:50|584.51|581.39|584.42|581.3|584.51|581.39|583.93|580.81|0
1646835600000|2022-03-09 14:20:00|584.12|581|583.73|580.61|584.32|581.2|583.54|580.42|0
1646835610000|2022-03-09 14:20:10|584.32|581.2|584.12|581|584.32|581.2|583.93|580.81|0
1646835620000|2022-03-09 14:20:20|584.22|581.1|583.83|580.71|584.22|581.1|583.83|580.71|0
1646835630000|2022-03-09 14:20:30|583.93|580.81|584.12|581|584.12|581|583.54|580.42|0
1646835640000|2022-03-09 14:20:40|583.93|580.81|583.15|580.03|583.93|580.81|583.15|580.03|0
1646835650000|2022-03-09 14:20:50|582.67|579.55|583.06|579.94|583.06|579.94|582.67|579.55|0
1646835660000|2022-03-09 14:21:00|582.96|579.84|584.03|580.91|584.03|580.91|582.96|579.84|0
1646835670000|2022-03-09 14:21:10|584.51|581.39|584.51|581.39|584.9|581.78|584.42|581.3|0
1646835680000|2022-03-09 14:21:20|585|581.88|584.9|581.78|585.48|582.36|584.9|581.78|0
1646835690000|2022-03-09 14:21:30|585.39|582.27|585.48|582.36|585.48|582.36|585.09|581.97|0
1646835700000|2022-03-09 14:21:40|585.09|581.97|585.28|582.16|586.06|582.94|585.09|581.97|0
1646835710000|2022-03-09 14:21:50|585.58|582.46|586.16|583.04|586.64|583.52|585.58|582.46|0
1646835720000|2022-03-09 14:22:00|586.06|582.94|586.06|582.94|586.16|583.04|585.77|582.65|0
1646835730000|2022-03-09 14:22:10|586.16|583.04|586.26|583.14|586.45|583.33|585.87|582.75|0
1646835740000|2022-03-09 14:22:20|586.45|583.33|586.16|583.04|586.45|583.33|585.67|582.55|0
1646835750000|2022-03-09 14:22:30|586.45|583.33|585.67|582.55|586.45|583.33|585.48|582.36|0
1646835760000|2022-03-09 14:22:40|585.58|582.46|585.87|582.75|586.06|582.94|585.48|582.36|0
1646835770000|2022-03-09 14:22:50|585.77|582.65|584.7|581.58|585.77|582.65|584.7|581.58|0
1646835780000|2022-03-09 14:23:00|584.61|581.49|583.93|580.81|584.61|581.49|583.93|580.81|0
1646835790000|2022-03-09 14:23:10|583.73|580.61|583.93|580.81|584.31|581.19|583.73|580.61|0
1646835800000|2022-03-09 14:23:20|584.7|581.58|585.77|582.65|586.16|583.04|584.7|581.58|0
1646835810000|2022-03-09 14:23:30|586.25|583.13|585.67|582.55|586.25|583.13|585.58|582.46|0
1646835820000|2022-03-09 14:23:40|585.97|582.85|585.67|582.55|585.97|582.85|585.38|582.26|0
1646835830000|2022-03-09 14:23:50|584.31|581.19|584.22|581.1|584.31|581.19|583.93|580.81|0
1646835840000|2022-03-09 14:24:00|584.31|581.19|583.93|580.81|584.31|581.19|583.93|580.81|0
1646835850000|2022-03-09 14:24:10|583.73|580.61|582.48|579.36|583.73|580.61|582.48|579.36|0
1646835860000|2022-03-09 14:24:20|582.76|579.64|582.38|579.26|582.76|579.64|582.28|579.16|0
1646835870000|2022-03-09 14:24:30|582.57|579.45|582.57|579.45|582.57|579.45|582.38|579.26|0
1646835880000|2022-03-09 14:24:40|582.76|579.64|582.48|579.36|582.76|579.64|582.18|579.06|0
1646835890000|2022-03-09 14:24:50|582.38|579.26|581.9|578.78|582.38|579.26|581.9|578.78|0
1646835900000|2022-03-09 14:25:00|581.8|578.68|580.83|577.71|581.8|578.68|580.64|577.52|0
1646835910000|2022-03-09 14:25:10|580.74|577.62|580.83|577.71|580.83|577.71|580.44|577.32|0
1646835920000|2022-03-09 14:25:20|580.63|577.51|581.21|578.09|581.21|578.09|580.63|577.51|0
1646835930000|2022-03-09 14:25:30|581.41|578.29|581.8|578.68|581.99|578.87|581.41|578.29|0
1646835940000|2022-03-09 14:25:40|581.6|578.48|581.51|578.39|581.8|578.68|581.51|578.39|0
1646835950000|2022-03-09 14:25:50|581.6|578.48|581.8|578.68|581.8|578.68|581.6|578.48|0
1646835960000|2022-03-09 14:26:00|581.99|578.87|582.09|578.97|582.18|579.06|581.99|578.87|0
1646835970000|2022-03-09 14:26:10|581.99|578.87|581.6|578.48|581.99|578.87|581.6|578.48|0
1646835980000|2022-03-09 14:26:20|581.8|578.68|581.79|578.67|581.8|578.68|581.79|578.67|0
1646835990000|2022-03-09 14:26:30|581.41|578.29|581.6|578.48|581.79|578.67|581.41|578.29|0
1646836000000|2022-03-09 14:26:40|581.79|578.67|581.41|578.29|581.79|578.67|581.41|578.29|0
1646836010000|2022-03-09 14:26:50|581.12|578|580.25|577.13|581.12|578|580.25|577.13|0
1646836020000|2022-03-09 14:27:00|580.44|577.32|580.93|577.81|580.93|577.81|580.44|577.32|0
1646836030000|2022-03-09 14:27:10|580.05|576.93|580.25|577.13|580.25|577.13|579.67|576.55|0
1646836040000|2022-03-09 14:27:20|580.05|576.93|579.38|576.26|580.05|576.93|579.28|576.16|0
1646836050000|2022-03-09 14:27:30|579.28|576.16|579.67|576.55|579.86|576.74|579.28|576.16|0
1646836060000|2022-03-09 14:27:40|579.86|576.74|580.44|577.32|580.44|577.32|579.86|576.74|0
1646836070000|2022-03-09 14:27:50|580.25|577.13|580.05|576.93|580.25|577.13|579.86|576.74|0
1646836080000|2022-03-09 14:28:00|579.28|576.16|578.32|575.2|579.28|576.16|578.32|575.2|0
1646836090000|2022-03-09 14:28:10|579.28|576.16|580.25|577.13|580.25|577.13|579.28|576.16|0
1646836100000|2022-03-09 14:28:20|580.15|577.03|581.99|578.87|581.99|578.87|580.15|577.03|0
1646836110000|2022-03-09 14:28:30|580.93|577.81|580.25|577.13|580.93|577.81|580.25|577.13|0
1646836120000|2022-03-09 14:28:40|580.05|576.93|579.67|576.55|580.05|576.93|579.47|576.35|0
1646836130000|2022-03-09 14:28:50|579.86|576.74|580.05|576.93|580.05|576.93|579.67|576.55|0
1646836140000|2022-03-09 14:29:00|580.25|577.13|579.96|576.84|580.25|577.13|579.96|576.84|0
1646836150000|2022-03-09 14:29:10|579.86|576.74|579.96|576.84|580.05|576.93|579.86|576.74|0
1646836160000|2022-03-09 14:29:20|580.05|576.93|580.44|577.32|580.54|577.42|580.05|576.93|0
1646836170000|2022-03-09 14:29:30|580.73|577.61|579.67|576.55|580.73|577.61|579.67|576.55|0
1646836180000|2022-03-09 14:29:40|579.57|576.45|579.77|576.65|580.15|577.03|579.57|576.45|0
1646836190000|2022-03-09 14:29:50|579|575.88|578.32|575.2|579|575.88|578.32|575.2|0
1646836200000|2022-03-09 14:30:00|578.42|575.3|578.8|575.68|579.28|576.16|578.42|575.3|0
1646836210000|2022-03-09 14:30:10|579.67|576.55|578.7|575.58|579.77|576.65|578.7|575.58|0
1646836220000|2022-03-09 14:30:20|577.93|574.81|578.03|574.91|578.7|575.58|577.93|574.81|0
1646836230000|2022-03-09 14:30:30|577.93|574.81|579.09|575.97|579.09|575.97|577.74|574.62|0
1646836240000|2022-03-09 14:30:40|580.05|576.93|580.25|577.13|580.83|577.71|580.05|576.93|0
1646836250000|2022-03-09 14:30:50|581.6|578.48|581.41|578.29|581.6|578.48|581.41|578.29|0
1646836260000|2022-03-09 14:31:00|580.54|577.42|582.18|579.06|582.18|579.06|580.54|577.42|0
1646836270000|2022-03-09 14:31:10|581.7|578.58|582.37|579.25|583.44|580.32|581.7|578.58|0
1646836280000|2022-03-09 14:31:20|582.76|579.64|582.37|579.25|583.54|580.42|582.37|579.25|0
1646836290000|2022-03-09 14:31:30|583.15|580.03|583.92|580.8|584.12|581|583.15|580.03|0
1646836300000|2022-03-09 14:31:40|583.64|580.52|585.09|581.97|585.09|581.97|583.64|580.52|0
1646836310000|2022-03-09 14:31:50|584.89|581.77|584.7|581.58|585.09|581.97|584.51|581.39|0
1646836320000|2022-03-09 14:32:00|582.67|579.55|582.95|579.83|583.73|580.61|582.67|579.55|0
1646836330000|2022-03-09 14:32:10|582.47|579.35|581.6|578.48|582.57|579.45|581.6|578.48|0
1646836340000|2022-03-09 14:32:20|579.86|576.74|580.63|577.51|580.73|577.61|579.86|576.74|0
1646836350000|2022-03-09 14:32:30|580.54|577.42|578.89|575.77|580.83|577.71|578.89|575.77|0
1646836360000|2022-03-09 14:32:40|579.47|576.35|581.02|577.9|581.02|577.9|579.47|576.35|0
1646836370000|2022-03-09 14:32:50|581.31|578.19|581.99|578.87|582.18|579.06|581.31|578.19|0
1646836380000|2022-03-09 14:33:00|581.51|578.39|580.05|576.93|581.51|578.39|579.86|576.74|0
1646836390000|2022-03-09 14:33:10|581.6|578.48|581.79|578.67|581.99|578.87|581.6|578.48|0
1646836400000|2022-03-09 14:33:20|581.02|577.9|581.21|578.09|581.7|578.58|581.02|577.9|0
1646836410000|2022-03-09 14:33:30|580.25|577.13|581.6|578.48|581.6|578.48|579.96|576.84|0
1646836420000|2022-03-09 14:33:40|581.41|578.29|584.12|581|584.12|581|581.41|578.29|0
1646836430000|2022-03-09 14:33:50|583.15|580.03|585.47|582.35|585.47|582.35|583.15|580.03|0
1646836440000|2022-03-09 14:34:00|584.5|581.38|583.34|580.22|584.5|581.38|583.34|580.22|0
1646836450000|2022-03-09 14:34:10|584.12|581|583.25|580.13|584.7|581.58|583.25|580.13|0
1646836460000|2022-03-09 14:34:20|582.18|579.06|580.54|577.42|582.37|579.25|580.54|577.42|0
1646836470000|2022-03-09 14:34:30|582.28|579.16|582.57|579.45|583.73|580.61|582.28|579.16|0
1646836480000|2022-03-09 14:34:40|582.18|579.06|581.31|578.19|582.18|579.06|581.21|578.09|0
1646836490000|2022-03-09 14:34:50|581.21|578.09|581.99|578.87|581.99|578.87|581.21|578.09|0
1646836500000|2022-03-09 14:35:00|582.76|579.64|581.79|578.67|582.76|579.64|581.6|578.48|0
1646836510000|2022-03-09 14:35:10|581.89|578.77|581.02|577.9|581.89|578.77|581.02|577.9|0
1646836520000|2022-03-09 14:35:20|580.05|576.93|580.63|577.51|580.63|577.51|579.28|576.16|0
1646836530000|2022-03-09 14:35:30|581.31|578.19|581.7|578.58|581.7|578.58|581.02|577.9|0
1646836540000|2022-03-09 14:35:40|580.82|577.7|581.41|578.29|581.41|578.29|580.44|577.32|0
1646836550000|2022-03-09 14:35:50|580.44|577.32|583.34|580.22|583.44|580.32|580.44|577.32|0
1646836560000|2022-03-09 14:36:00|583.15|580.03|584.12|581|584.89|581.77|583.15|580.03|0
1646836570000|2022-03-09 14:36:10|583.34|580.22|583.73|580.61|584.5|581.38|583.05|579.93|0
1646836580000|2022-03-09 14:36:20|582.95|579.83|583.15|580.03|584.31|581.19|582.95|579.83|0
1646836590000|2022-03-09 14:36:30|584.12|581|585.47|582.35|585.47|582.35|584.12|581|0
1646836600000|2022-03-09 14:36:40|584.89|581.77|584.99|581.87|585.38|582.26|584.89|581.77|0
1646836610000|2022-03-09 14:36:50|584.5|581.38|586.16|583.04|586.16|583.04|584.5|581.38|0
1646836620000|2022-03-09 14:37:00|587.13|584.01|587.81|584.69|588.49|585.37|587.13|584.01|0
1646836630000|2022-03-09 14:37:10|587.61|584.49|585.57|582.45|587.61|584.49|584.5|581.38|0
1646836640000|2022-03-09 14:37:20|584.99|581.87|584.6|581.48|585.28|582.16|584.22|581.1|0
1646836650000|2022-03-09 14:37:30|585.28|582.16|585.28|582.16|585.57|582.45|584.89|581.77|0
1646836660000|2022-03-09 14:37:40|584.5|581.38|585.09|581.97|585.09|581.97|584.31|581.19|0
1646836670000|2022-03-09 14:37:50|584.89|581.77|583.92|580.8|584.89|581.77|583.73|580.61|0
1646836680000|2022-03-09 14:38:00|582.76|579.64|581.21|578.09|583.34|580.22|581.21|578.09|0
1646836690000|2022-03-09 14:38:10|581.6|578.48|583.05|579.93|583.15|580.03|581.6|578.48|0
1646836700000|2022-03-09 14:38:20|581.98|578.86|580.63|577.51|581.98|578.86|580.44|577.32|0
1646836710000|2022-03-09 14:38:30|580.82|577.7|580.82|577.7|581.02|577.9|580.44|577.32|0
1646836720000|2022-03-09 14:38:40|580.44|577.32|581.02|577.9|581.02|577.9|579.96|576.84|0
1646836730000|2022-03-09 14:38:50|580.82|577.7|581.6|578.48|581.79|578.67|580.82|577.7|0
1646836740000|2022-03-09 14:39:00|582.18|579.06|581.98|578.86|582.57|579.45|581.98|578.86|0
1646836750000|2022-03-09 14:39:10|581.79|578.67|580.63|577.51|581.79|578.67|580.34|577.22|0
1646836760000|2022-03-09 14:39:20|580.34|577.22|580.24|577.12|580.44|577.32|579.66|576.54|0
1646836770000|2022-03-09 14:39:30|580.05|576.93|580.44|577.32|580.44|577.32|579.66|576.54|0
1646836780000|2022-03-09 14:39:40|580.63|577.51|582.18|579.06|582.18|579.06|580.63|577.51|0
1646836790000|2022-03-09 14:39:50|581.6|578.48|581.02|577.9|581.79|578.67|581.02|577.9|0
1646836800000|2022-03-09 14:40:00|580.63|577.51|580.15|577.03|580.82|577.7|580.15|577.03|0
1646836810000|2022-03-09 14:40:10|580.63|577.51|581.98|578.86|581.98|578.86|580.63|577.51|0
1646836820000|2022-03-09 14:40:20|582.18|579.06|580.44|577.32|582.18|579.06|580.44|577.32|0
1646836830000|2022-03-09 14:40:30|581.98|578.86|581.4|578.28|581.98|578.86|580.82|577.7|0
1646836840000|2022-03-09 14:40:40|581.21|578.09|581.21|578.09|581.4|578.28|581.21|578.09|0
1646836850000|2022-03-09 14:40:50|581.6|578.48|583.53|580.41|583.53|580.41|581.6|578.48|0
1646836860000|2022-03-09 14:41:00|582.95|579.83|584.22|581.1|584.22|581.1|582.76|579.64|0
1646836870000|2022-03-09 14:41:10|583.92|580.8|583.53|580.41|584.7|581.58|583.44|580.32|0
1646836880000|2022-03-09 14:41:20|582.95|579.83|581.98|578.86|583.53|580.41|581.98|578.86|0
1646836890000|2022-03-09 14:41:30|582.18|579.06|582.37|579.25|582.56|579.44|582.18|579.06|0
1646836900000|2022-03-09 14:41:40|582.18|579.06|581.6|578.48|582.18|579.06|581.31|578.19|0
1646836910000|2022-03-09 14:41:50|581.5|578.38|581.4|578.28|582.08|578.96|581.4|578.28|0
1646836920000|2022-03-09 14:42:00|581.02|577.9|581.79|578.67|581.98|578.86|581.02|577.9|0
1646836930000|2022-03-09 14:42:10|583.15|580.03|582.37|579.25|583.15|580.03|582.18|579.06|0
1646836940000|2022-03-09 14:42:20|581.02|577.9|578.7|575.58|581.02|577.9|578.7|575.58|0
1646836950000|2022-03-09 14:42:30|576.58|573.46|575.81|572.69|576.58|573.46|575.81|572.69|0
1646836960000|2022-03-09 14:42:40|576.29|573.17|576.19|573.07|576.68|573.56|576.19|573.07|0
1646836970000|2022-03-09 14:42:50|575.33|572.21|575.33|572.21|575.42|572.3|575.04|571.92|0
1646836980000|2022-03-09 14:43:00|575.04|571.92|577.16|574.04|577.26|574.14|574.56|571.44|0
1646836990000|2022-03-09 14:43:10|577.35|574.23|578.61|575.49|578.61|575.49|577.35|574.23|0
1646837000000|2022-03-09 14:43:20|578.89|575.77|578.12|575|578.89|575.77|578.12|575|0
1646837010000|2022-03-09 14:43:30|577.73|574.61|578.12|575|578.12|575|577.35|574.23|0
1646837020000|2022-03-09 14:43:40|578.31|575.19|578.99|575.87|579.66|576.54|578.31|575.19|0
1646837030000|2022-03-09 14:43:50|579.66|576.54|582.76|579.64|582.95|579.83|579.66|576.54|0
1646837040000|2022-03-09 14:44:00|584.31|581.19|584.41|581.29|584.89|581.77|583.34|580.22|0
1646837050000|2022-03-09 14:44:10|583.53|580.41|583.05|579.93|584.89|581.77|582.47|579.35|0
1646837060000|2022-03-09 14:44:20|583.44|580.32|583.14|580.02|583.92|580.8|583.14|580.02|0
1646837070000|2022-03-09 14:44:30|584.02|580.9|582.37|579.25|584.02|580.9|582.37|579.25|0
1646837080000|2022-03-09 14:44:40|582.56|579.44|582.95|579.83|583.34|580.22|582.56|579.44|0
1646837090000|2022-03-09 14:44:50|581.79|578.67|584.5|581.38|584.5|581.38|581.79|578.67|0
1646837100000|2022-03-09 14:45:00|582.76|579.64|583.05|579.93|584.11|580.99|582.18|579.06|0
1646837110000|2022-03-09 14:45:10|582.28|579.16|581.02|577.9|582.37|579.25|581.02|577.9|0
1646837120000|2022-03-09 14:45:20|581.21|578.09|580.63|577.51|581.21|578.09|580.24|577.12|0
1646837130000|2022-03-09 14:45:30|580.05|576.93|581.79|578.67|581.98|578.86|580.05|576.93|0
1646837140000|2022-03-09 14:45:40|581.4|578.28|581.02|577.9|581.6|578.48|581.02|577.9|0
1646837150000|2022-03-09 14:45:50|581.6|578.48|582.18|579.06|582.18|579.06|581.6|578.48|0
1646837160000|2022-03-09 14:46:00|581.5|578.38|582.76|579.64|582.76|579.64|581.5|578.38|0
1646837170000|2022-03-09 14:46:10|581.79|578.67|581.4|578.28|582.18|579.06|581.4|578.28|0
1646837180000|2022-03-09 14:46:20|581.21|578.09|583.14|580.02|583.14|580.02|581.21|578.09|0
1646837190000|2022-03-09 14:46:30|582.18|579.06|581.4|578.28|582.18|579.06|581.4|578.28|0
1646837200000|2022-03-09 14:46:40|582.28|579.16|583.14|580.02|583.14|580.02|582.28|579.16|0
1646837210000|2022-03-09 14:46:50|582.95|579.83|581.4|578.28|582.95|579.83|581.4|578.28|0
1646837220000|2022-03-09 14:47:00|581.59|578.47|582.18|579.06|582.18|579.06|581.5|578.38|0
1646837230000|2022-03-09 14:47:10|580.92|577.8|580.34|577.22|580.92|577.8|580.34|577.22|0
1646837240000|2022-03-09 14:47:20|580.63|577.51|580.63|577.51|580.63|577.51|580.05|576.93|0
1646837250000|2022-03-09 14:47:30|581.4|578.28|581.01|577.89|581.7|578.58|580.73|577.61|0
1646837260000|2022-03-09 14:47:40|580.24|577.12|581.12|578|581.12|578|580.24|577.12|0
1646837270000|2022-03-09 14:47:50|580.43|577.31|580.63|577.51|580.82|577.7|580.24|577.12|0
1646837280000|2022-03-09 14:48:00|579.85|576.73|578.7|575.58|579.85|576.73|578.7|575.58|0
1646837290000|2022-03-09 14:48:10|578.8|575.68|579.08|575.96|579.08|575.96|578.31|575.19|0
1646837300000|2022-03-09 14:48:20|579.85|576.73|581.79|578.67|581.79|578.67|579.85|576.73|0
1646837310000|2022-03-09 14:48:30|581.98|578.86|582.37|579.25|582.47|579.35|581.98|578.86|0
1646837320000|2022-03-09 14:48:40|582.76|579.64|582.86|579.74|583.53|580.41|582.76|579.64|0
1646837330000|2022-03-09 14:48:50|583.24|580.12|585.08|581.96|585.08|581.96|583.24|580.12|0
1646837340000|2022-03-09 14:49:00|586.05|582.93|583.63|580.51|586.05|582.93|583.63|580.51|0
1646837350000|2022-03-09 14:49:10|583.72|580.6|583.34|580.22|584.11|580.99|583.34|580.22|0
1646837360000|2022-03-09 14:49:20|583.14|580.02|581.59|578.47|583.14|580.02|581.21|578.09|0
1646837370000|2022-03-09 14:49:30|581.4|578.28|580.82|577.7|581.98|578.86|580.63|577.51|0
1646837380000|2022-03-09 14:49:40|581.79|578.67|582.95|579.83|583.24|580.12|581.59|578.47|0
1646837390000|2022-03-09 14:49:50|582.17|579.05|582.56|579.44|582.56|579.44|581.79|578.67|0
1646837400000|2022-03-09 14:50:00|582.86|579.74|582.95|579.83|582.95|579.83|581.59|578.47|0
1646837410000|2022-03-09 14:50:10|583.92|580.8|582.95|579.83|583.92|580.8|582.95|579.83|0
1646837420000|2022-03-09 14:50:20|582.47|579.35|580.48|577.36|582.47|579.35|580.48|577.36|0
1646837430000|2022-03-09 14:50:30|580.29|577.17|580.39|577.27|580.48|577.36|580.09|576.97|0
1646837440000|2022-03-09 14:50:40|580.87|577.75|581.64|578.52|582.22|579.1|580.87|577.75|0
1646837450000|2022-03-09 14:50:50|581.55|578.43|581.16|578.04|581.55|578.43|580.29|577.17|0
1646837460000|2022-03-09 14:51:00|580.48|577.36|580.48|577.36|581.45|578.33|580.48|577.36|0
1646837470000|2022-03-09 14:51:10|581.45|578.33|581.25|578.13|581.84|578.72|581.25|578.13|0
1646837480000|2022-03-09 14:51:20|581.16|578.04|583|579.88|583|579.88|581.16|578.04|0
1646837490000|2022-03-09 14:51:30|583.3|580.18|584.56|581.44|584.66|581.54|583.3|580.18|0
1646837500000|2022-03-09 14:51:40|585.33|582.21|585.92|582.8|586.31|583.19|585.33|582.21|0
1646837510000|2022-03-09 14:51:50|586.02|582.9|586.7|583.58|587.09|583.97|586.02|582.9|0
1646837520000|2022-03-09 14:52:00|586.5|583.38|588.84|585.72|589.04|585.92|586.5|583.38|0
1646837530000|2022-03-09 14:52:10|589.43|586.31|589.82|586.7|590.21|587.09|589.43|586.31|0
1646837540000|2022-03-09 14:52:20|590.01|586.89|590.79|587.67|590.79|587.67|590.01|586.89|0
1646837550000|2022-03-09 14:52:30|590.99|587.87|590.01|586.89|590.99|587.87|590.01|586.89|0
1646837560000|2022-03-09 14:52:40|590.99|587.87|589.92|586.8|590.99|587.87|589.92|586.8|0
1646837570000|2022-03-09 14:52:50|589.82|586.7|590.79|587.67|590.79|587.67|589.82|586.7|0
1646837580000|2022-03-09 14:53:00|591.97|588.85|591.18|588.06|592.36|589.24|591.18|588.06|0
1646837590000|2022-03-09 14:53:10|591.77|588.65|592.26|589.14|592.26|589.14|591.77|588.65|0
1646837600000|2022-03-09 14:53:20|591.38|588.26|592.75|589.63|592.75|589.63|591.38|588.26|0
1646837610000|2022-03-09 14:53:30|593.53|590.41|595.3|592.18|595.3|592.18|593.53|590.41|0
1646837620000|2022-03-09 14:53:40|594.62|591.5|593.93|590.81|594.62|591.5|593.93|590.81|0
1646837630000|2022-03-09 14:53:50|594.12|591|593.73|590.61|594.12|591|593.73|590.61|0
1646837640000|2022-03-09 14:54:00|593.93|590.81|592.95|589.83|593.93|590.81|592.95|589.83|0
1646837650000|2022-03-09 14:54:10|592.66|589.54|592.46|589.34|593.24|590.12|592.46|589.34|0
1646837660000|2022-03-09 14:54:20|592.07|588.95|592.75|589.63|592.75|589.63|592.07|588.95|0
1646837670000|2022-03-09 14:54:30|592.46|589.34|591.97|588.85|592.95|589.83|591.97|588.85|0
1646837680000|2022-03-09 14:54:40|591.77|588.65|591.77|588.65|591.97|588.85|591.77|588.65|0
1646837690000|2022-03-09 14:54:50|591.58|588.46|591.58|588.46|592.16|589.04|591.58|588.46|0
1646837700000|2022-03-09 14:55:00|592.16|589.04|593.14|590.02|593.14|590.02|592.16|589.04|0
1646837710000|2022-03-09 14:55:10|592.75|589.63|591.77|588.65|592.75|589.63|591.77|588.65|0
1646837720000|2022-03-09 14:55:20|591.58|588.46|590.99|587.87|591.58|588.46|590.99|587.87|0
1646837730000|2022-03-09 14:55:30|590.01|586.89|590.5|587.38|590.99|587.87|590.01|586.89|0
1646837740000|2022-03-09 14:55:40|590.6|587.48|589.72|586.6|590.6|587.48|589.62|586.5|0
1646837750000|2022-03-09 14:55:50|590.99|587.87|592.46|589.34|592.46|589.34|590.99|587.87|0
1646837760000|2022-03-09 14:56:00|592.36|589.24|591.38|588.26|592.36|589.24|590.99|587.87|0
1646837770000|2022-03-09 14:56:10|590.4|587.28|589.92|586.8|590.79|587.67|589.82|586.7|0
1646837780000|2022-03-09 14:56:20|590.11|586.99|589.43|586.31|590.11|586.99|588.94|585.82|0
1646837790000|2022-03-09 14:56:30|589.82|586.7|589.53|586.41|589.82|586.7|589.23|586.11|0
1646837800000|2022-03-09 14:56:40|589.82|586.7|588.45|585.33|589.82|586.7|588.25|585.13|0
1646837810000|2022-03-09 14:56:50|588.94|585.82|589.03|585.91|589.03|585.91|588.45|585.33|0
1646837820000|2022-03-09 14:57:00|589.23|586.11|587.86|584.74|589.62|586.5|587.86|584.74|0
1646837830000|2022-03-09 14:57:10|586.69|583.57|584.94|581.82|586.89|583.77|584.94|581.82|0
1646837840000|2022-03-09 14:57:20|584.75|581.63|584.94|581.82|584.94|581.82|584.65|581.53|0
1646837850000|2022-03-09 14:57:30|584.85|581.73|585.33|582.21|585.33|582.21|584.36|581.24|0
1646837860000|2022-03-09 14:57:40|585.24|582.12|585.72|582.6|585.72|582.6|584.94|581.82|0
1646837870000|2022-03-09 14:57:50|585.53|582.41|586.11|582.99|586.3|583.18|585.53|582.41|0
1646837880000|2022-03-09 14:58:00|587.08|583.96|586.89|583.77|587.28|584.16|586.89|583.77|0
1646837890000|2022-03-09 14:58:10|587.08|583.96|586.3|583.18|587.08|583.96|586.11|582.99|0
1646837900000|2022-03-09 14:58:20|586.69|583.57|586.8|583.68|587.08|583.96|586.69|583.57|0
1646837910000|2022-03-09 14:58:30|586.69|583.57|588.06|584.94|588.06|584.94|586.69|583.57|0
1646837920000|2022-03-09 14:58:40|587.57|584.45|587.67|584.55|587.67|584.55|587.08|583.96|0
1646837930000|2022-03-09 14:58:50|587.38|584.26|586.89|583.77|587.38|584.26|586.89|583.77|0
1646837940000|2022-03-09 14:59:00|587.08|583.96|586.69|583.57|587.08|583.96|586.69|583.57|0
1646837950000|2022-03-09 14:59:10|587.28|584.16|587.08|583.96|587.28|584.16|587.08|583.96|0
1646837960000|2022-03-09 14:59:20|586.69|583.57|586.69|583.57|587.08|583.96|586.69|583.57|0
1646837970000|2022-03-09 14:59:30|586.89|583.77|586.69|583.57|586.89|583.77|586.69|583.57|0
1646837980000|2022-03-09 14:59:40|587.57|584.45|586.3|583.18|587.86|584.74|586.3|583.18|0
1646837990000|2022-03-09 14:59:50|585.63|582.51|585.91|582.79|585.91|582.79|585.63|582.51|0
1646838000000|2022-03-09 15:00:00|584.55|581.43|584.55|581.43|585.04|581.92|584.36|581.24|0
1646838010000|2022-03-09 15:00:10|584.36|581.24|586.11|582.99|586.11|582.99|584.36|581.24|0
1646838020000|2022-03-09 15:00:20|585.33|582.21|585.82|582.7|585.82|582.7|584.94|581.82|0
1646838030000|2022-03-09 15:00:30|586.3|583.18|586.11|582.99|586.6|583.48|586.11|582.99|0
1646838040000|2022-03-09 15:00:40|586.89|583.77|585.52|582.4|586.89|583.77|585.52|582.4|0
1646838050000|2022-03-09 15:00:50|584.94|581.82|584.94|581.82|584.94|581.82|584.55|581.43|0
1646838060000|2022-03-09 15:01:00|584.46|581.34|583.58|580.46|584.75|581.63|583.58|580.46|0
1646838070000|2022-03-09 15:01:10|583.39|580.27|581.44|578.32|583.39|580.27|581.44|578.32|0
1646838080000|2022-03-09 15:01:20|581.64|578.52|581.64|578.52|581.64|578.52|581.25|578.13|0
1646838090000|2022-03-09 15:01:30|581.06|577.94|580.67|577.55|581.06|577.94|580.28|577.16|0
1646838100000|2022-03-09 15:01:40|580.86|577.74|580.48|577.36|580.86|577.74|580.09|576.97|0
1646838110000|2022-03-09 15:01:50|580.09|576.97|579.7|576.58|580.09|576.97|579.12|576|0
1646838120000|2022-03-09 15:02:00|578.54|575.42|578.73|575.61|578.93|575.81|578.54|575.42|0
1646838130000|2022-03-09 15:02:10|578.54|575.42|578.93|575.81|578.93|575.81|578.54|575.42|0
1646838140000|2022-03-09 15:02:20|579.31|576.19|576.41|573.29|579.31|576.19|576.41|573.29|0
1646838150000|2022-03-09 15:02:30|576.03|572.91|575.25|572.13|576.03|572.91|574.48|571.36|0
1646838160000|2022-03-09 15:02:40|575.06|571.94|574.29|571.17|575.45|572.33|574.29|571.17|0
1646838170000|2022-03-09 15:02:50|572.75|569.63|572.94|569.82|572.94|569.82|571.98|568.86|0
1646838180000|2022-03-09 15:03:00|572.85|569.73|571.31|568.19|573.23|570.11|571.31|568.19|0
1646838190000|2022-03-09 15:03:10|571.59|568.47|571.79|568.67|571.79|568.67|571.59|568.47|0
1646838200000|2022-03-09 15:03:20|571.4|568.28|571.21|568.09|571.4|568.28|570.83|567.71|0
1646838210000|2022-03-09 15:03:30|571.59|568.47|572.36|569.24|572.36|569.24|571.12|568|0
1646838220000|2022-03-09 15:03:40|572.75|569.63|573.71|570.59|574.1|570.98|572.75|569.63|0
1646838230000|2022-03-09 15:03:50|573.81|570.69|573.71|570.59|573.81|570.69|573.52|570.4|0
1646838240000|2022-03-09 15:04:00|573.9|570.78|573.9|570.78|574.1|570.98|573.71|570.59|0
1646838250000|2022-03-09 15:04:10|574.1|570.98|575.64|572.52|575.64|572.52|573.9|570.78|0
1646838260000|2022-03-09 15:04:20|576.22|573.1|574.48|571.36|576.22|573.1|574.48|571.36|0
1646838270000|2022-03-09 15:04:30|574.1|570.98|574.87|571.75|574.87|571.75|573.33|570.21|0
1646838280000|2022-03-09 15:04:40|574.58|571.46|573.52|570.4|574.58|571.46|573.52|570.4|0
1646838290000|2022-03-09 15:04:50|573.71|570.59|574.29|571.17|575.06|571.94|573.71|570.59|0
1646838300000|2022-03-09 15:05:00|574.68|571.56|574.2|571.08|574.68|571.56|574.2|571.08|0
1646838310000|2022-03-09 15:05:10|574.68|571.56|575.35|572.23|575.45|572.33|574.68|571.56|0
1646838320000|2022-03-09 15:05:20|575.45|572.33|575.83|572.71|576.41|573.29|575.45|572.33|0
1646838330000|2022-03-09 15:05:30|574.87|571.75|575.06|571.94|575.06|571.94|574.68|571.56|0
1646838340000|2022-03-09 15:05:40|575.45|572.33|574.29|571.17|575.45|572.33|574.29|571.17|0
1646838350000|2022-03-09 15:05:50|574.58|571.46|575.25|572.13|575.25|572.13|574.58|571.46|0
1646838360000|2022-03-09 15:06:00|574.48|571.36|573.71|570.59|574.48|571.36|573.71|570.59|0
1646838370000|2022-03-09 15:06:10|573.81|570.69|574.29|571.17|574.29|571.17|573.52|570.4|0
1646838380000|2022-03-09 15:06:20|574.78|571.66|575.25|572.13|575.25|572.13|574.78|571.66|0
1646838390000|2022-03-09 15:06:30|575.55|572.43|575.45|572.33|575.64|572.52|575.45|572.33|0
1646838400000|2022-03-09 15:06:40|575.83|572.71|575.64|572.52|575.83|572.71|575.35|572.23|0
1646838410000|2022-03-09 15:06:50|576.03|572.91|576.6|573.48|576.99|573.87|576.03|572.91|0
1646838420000|2022-03-09 15:07:00|576.41|573.29|575.64|572.52|576.41|573.29|575.64|572.52|0
1646838430000|2022-03-09 15:07:10|575.93|572.81|576.03|572.91|576.22|573.1|575.93|572.81|0
1646838440000|2022-03-09 15:07:20|575.83|572.71|574.29|571.17|575.83|572.71|574.29|571.17|0
1646838450000|2022-03-09 15:07:30|574.39|571.27|574.97|571.85|574.97|571.85|574.29|571.17|0
1646838460000|2022-03-09 15:07:40|574.48|571.36|574.2|571.08|574.58|571.46|574.2|571.08|0
1646838470000|2022-03-09 15:07:50|574.48|571.36|574.67|571.55|574.87|571.75|574.48|571.36|0
1646838480000|2022-03-09 15:08:00|574.87|571.75|576.99|573.87|576.99|573.87|574.87|571.75|0
1646838490000|2022-03-09 15:08:10|576.41|573.29|576.41|573.29|576.99|573.87|576.41|573.29|0
1646838500000|2022-03-09 15:08:20|576.32|573.2|575.64|572.52|576.32|573.2|575.64|572.52|0
1646838510000|2022-03-09 15:08:30|576.13|573.01|575.64|572.52|576.13|573.01|575.64|572.52|0
1646838520000|2022-03-09 15:08:40|575.45|572.33|573.52|570.4|575.45|572.33|573.52|570.4|0
1646838530000|2022-03-09 15:08:50|574.1|570.98|572.27|569.15|574.1|570.98|572.27|569.15|0
1646838540000|2022-03-09 15:09:00|572.75|569.63|575.06|571.94|575.06|571.94|572.75|569.63|0
1646838550000|2022-03-09 15:09:10|574.87|571.75|574.67|571.55|574.87|571.75|574.67|571.55|0
1646838560000|2022-03-09 15:09:20|573.81|570.69|574.29|571.17|574.29|571.17|573.81|570.69|0
1646838570000|2022-03-09 15:09:30|574.48|571.36|573.71|570.59|574.87|571.75|573.71|570.59|0
1646838580000|2022-03-09 15:09:40|573.23|570.11|573.71|570.59|573.71|570.59|573.23|570.11|0
1646838590000|2022-03-09 15:09:50|573.9|570.78|574.39|571.27|574.39|571.27|573.32|570.2|0
1646838600000|2022-03-09 15:10:00|574.67|571.55|573.9|570.78|574.67|571.55|573.13|570.01|0
1646838610000|2022-03-09 15:10:10|574.1|570.98|574.87|571.75|574.87|571.75|573.9|570.78|0
1646838620000|2022-03-09 15:10:20|575.25|572.13|574.58|571.46|575.25|572.13|574.48|571.36|0
1646838630000|2022-03-09 15:10:30|574.48|571.36|574.1|570.98|574.48|571.36|573.71|570.59|0
1646838640000|2022-03-09 15:10:40|573.71|570.59|573.52|570.4|573.71|570.59|573.32|570.2|0
1646838650000|2022-03-09 15:10:50|573.23|570.11|573.9|570.78|574.1|570.98|573.23|570.11|0
1646838660000|2022-03-09 15:11:00|574.58|571.46|573.9|570.78|574.58|571.46|573.9|570.78|0
1646838670000|2022-03-09 15:11:10|574.29|571.17|574.87|571.75|574.87|571.75|574.29|571.17|0
1646838680000|2022-03-09 15:11:20|575.64|572.52|574.77|571.65|575.64|572.52|574.77|571.65|0
1646838690000|2022-03-09 15:11:30|574.48|571.36|574.09|570.97|574.48|571.36|574|570.88|0
1646838700000|2022-03-09 15:11:40|574.29|571.17|575.06|571.94|575.06|571.94|574.29|571.17|0
1646838710000|2022-03-09 15:11:50|575.35|572.23|575.06|571.94|575.83|572.71|574.87|571.75|0
1646838720000|2022-03-09 15:12:00|574.48|571.36|573.71|570.59|574.48|571.36|573.71|570.59|0
1646838730000|2022-03-09 15:12:10|574.39|571.27|574.58|571.46|574.58|571.46|574.19|571.07|0
1646838740000|2022-03-09 15:12:20|573.62|570.5|572.94|569.82|573.62|570.5|572.94|569.82|0
1646838750000|2022-03-09 15:12:30|573.71|570.59|573.9|570.78|574.29|571.17|573.71|570.59|0
1646838760000|2022-03-09 15:12:40|574.09|570.97|573.04|569.92|574.09|570.97|572.75|569.63|0
1646838770000|2022-03-09 15:12:50|572.75|569.63|574.48|571.36|574.48|571.36|572.75|569.63|0
1646838780000|2022-03-09 15:13:00|574.67|571.55|573.52|570.4|574.67|571.55|573.52|570.4|0
1646838790000|2022-03-09 15:13:10|573.81|570.69|573.9|570.78|574.29|571.17|573.23|570.11|0
1646838800000|2022-03-09 15:13:20|573.42|570.3|573.42|570.3|573.42|570.3|573.13|570.01|0
1646838810000|2022-03-09 15:13:30|573.52|570.4|573.52|570.4|573.71|570.59|573.52|570.4|0
1646838820000|2022-03-09 15:13:40|574.29|571.17|573.52|570.4|574.29|571.17|573.52|570.4|0
1646838830000|2022-03-09 15:13:50|572.75|569.63|573.9|570.78|574|570.88|572.75|569.63|0
1646838840000|2022-03-09 15:14:00|573.62|570.5|573.71|570.59|574.48|571.36|573.62|570.5|0
1646838850000|2022-03-09 15:14:10|573.52|570.4|573.52|570.4|573.52|570.4|572.85|569.73|0
1646838860000|2022-03-09 15:14:20|573.81|570.69|573.13|570.01|573.81|570.69|573.13|570.01|0
1646838870000|2022-03-09 15:14:30|573.71|570.59|574.09|570.97|574.09|570.97|573.71|570.59|0
1646838880000|2022-03-09 15:14:40|573.52|570.4|573.52|570.4|573.71|570.59|573.52|570.4|0
1646838890000|2022-03-09 15:14:50|573.9|570.78|572.94|569.82|573.9|570.78|572.94|569.82|0
1646838900000|2022-03-09 15:15:00|571.21|568.09|570.44|567.32|571.4|568.28|570.44|567.32|0
1646838910000|2022-03-09 15:15:10|568.52|565.4|572.17|569.05|572.17|569.05|568.52|565.4|0
1646838920000|2022-03-09 15:15:20|573.04|569.92|573.9|570.78|573.9|570.78|572.94|569.82|0
1646838930000|2022-03-09 15:15:30|574.86|571.74|577.76|574.64|577.76|574.64|574.86|571.74|0
1646838940000|2022-03-09 15:15:40|577.18|574.06|579.31|576.19|579.5|576.38|577.18|574.06|0
1646838950000|2022-03-09 15:15:50|577.86|574.74|578.92|575.8|578.92|575.8|577.86|574.74|0
1646838960000|2022-03-09 15:16:00|579.31|576.19|578.53|575.41|579.31|576.19|578.53|575.41|0
1646838970000|2022-03-09 15:16:10|579.31|576.19|577.95|574.83|579.89|576.77|577.95|574.83|0
1646838980000|2022-03-09 15:16:20|578.53|575.41|578.15|575.03|578.53|575.41|578.15|575.03|0
1646838990000|2022-03-09 15:16:30|577.95|574.83|577.95|574.83|577.95|574.83|577.76|574.64|0
1646839000000|2022-03-09 15:16:40|578.73|575.61|579.89|576.77|579.89|576.77|578.63|575.51|0
1646839010000|2022-03-09 15:16:50|579.31|576.19|579.11|575.99|579.31|576.19|578.92|575.8|0
1646839020000|2022-03-09 15:17:00|579.31|576.19|578.53|575.41|579.31|576.19|578.53|575.41|0
1646839030000|2022-03-09 15:17:10|578.73|575.61|578.53|575.41|579.11|575.99|578.53|575.41|0
1646839040000|2022-03-09 15:17:20|578.63|575.51|579.89|576.77|579.89|576.77|578.63|575.51|0
1646839050000|2022-03-09 15:17:30|579.31|576.19|578.83|575.71|579.31|576.19|578.73|575.61|0
1646839060000|2022-03-09 15:17:40|578.73|575.61|578.44|575.32|578.92|575.8|578.34|575.22|0
1646839070000|2022-03-09 15:17:50|578.34|575.22|576.02|572.9|578.34|575.22|575.83|572.71|0
1646839080000|2022-03-09 15:18:00|575.25|572.13|573.13|570.01|575.25|572.13|573.13|570.01|0
1646839090000|2022-03-09 15:18:10|573.04|569.92|570.34|567.22|573.04|569.92|570.34|567.22|0
1646839100000|2022-03-09 15:18:20|570.05|566.93|570.44|567.32|570.82|567.7|570.05|566.93|0
1646839110000|2022-03-09 15:18:30|570.24|567.12|570.54|567.42|570.54|567.42|570.05|566.93|0
1646839120000|2022-03-09 15:18:40|573.51|570.39|573.13|570.01|573.71|570.59|573.04|569.92|0
1646839130000|2022-03-09 15:18:50|572.74|569.62|572.17|569.05|572.74|569.62|572.17|569.05|0
1646839140000|2022-03-09 15:19:00|572.55|569.43|571.21|568.09|572.55|569.43|571.21|568.09|0
1646839150000|2022-03-09 15:19:10|571.59|568.47|572.94|569.82|572.94|569.82|571.21|568.09|0
1646839160000|2022-03-09 15:19:20|573.32|570.2|575.44|572.32|575.44|572.32|573.32|570.2|0
1646839170000|2022-03-09 15:19:30|575.06|571.94|574.86|571.74|575.44|572.32|574.67|571.55|0
1646839180000|2022-03-09 15:19:40|575.64|572.52|574.96|571.84|575.64|572.52|574.67|571.55|0
1646839190000|2022-03-09 15:19:50|574.67|571.55|575.06|571.94|575.06|571.94|574.67|571.55|0
1646839200000|2022-03-09 15:20:00|575.44|572.32|575.06|571.94|575.63|572.51|575.06|571.94|0
1646839210000|2022-03-09 15:20:10|575.25|572.13|574.67|571.55|575.63|572.51|574.67|571.55|0
1646839220000|2022-03-09 15:20:20|574.77|571.65|574.67|571.55|574.86|571.74|574.67|571.55|0
1646839230000|2022-03-09 15:20:30|574.38|571.26|574.09|570.97|574.38|571.26|573.81|570.69|0
1646839240000|2022-03-09 15:20:40|574.28|571.16|574.28|571.16|574.28|571.16|574.28|571.16|0
1646839250000|2022-03-09 15:20:50|574|570.88|574.48|571.36|574.58|571.46|574|570.88|0
1646839260000|2022-03-09 15:21:00|575.25|572.13|575.63|572.51|576.51|573.39|574.67|571.55|0
1646839270000|2022-03-09 15:21:10|575.25|572.13|575.63|572.51|575.63|572.51|575.25|572.13|0
1646839280000|2022-03-09 15:21:20|574.77|571.65|574.28|571.16|574.77|571.65|574.09|570.97|0
1646839290000|2022-03-09 15:21:30|574.09|570.97|573.51|570.39|574.09|570.97|573.51|570.39|0
1646839300000|2022-03-09 15:21:40|573.32|570.2|573.23|570.11|573.71|570.59|573.23|570.11|0
1646839310000|2022-03-09 15:21:50|572.74|569.62|573.71|570.59|573.71|570.59|572.74|569.62|0
1646839320000|2022-03-09 15:22:00|574.71|571.59|573.07|569.95|574.71|571.59|572.11|568.99|0
1646839330000|2022-03-09 15:22:10|574.53|571.41|574.65|571.53|574.65|571.53|572.49|569.37|0
1646839340000|2022-03-09 15:22:20|574.54|571.42|574.07|570.95|574.54|571.42|573.97|570.85|0
1646839350000|2022-03-09 15:22:30|574.09|570.97|571.91|568.79|574.09|570.97|571.91|568.79|0
1646839360000|2022-03-09 15:22:40|572.1|568.98|571.81|568.69|572.2|569.08|571.71|568.59|0
1646839370000|2022-03-09 15:22:50|572.1|568.98|571.81|568.69|572.1|568.98|571.81|568.69|0
1646839380000|2022-03-09 15:23:00|571.33|568.21|570.94|567.82|572.1|568.98|570.94|567.82|0
1646839390000|2022-03-09 15:23:10|571.04|567.92|571.52|568.4|571.52|568.4|570.94|567.82|0
1646839400000|2022-03-09 15:23:20|571.33|568.21|571.13|568.01|571.43|568.31|571.13|568.01|0
1646839410000|2022-03-09 15:23:30|571.91|568.79|571.71|568.59|572.49|569.37|571.71|568.59|0
1646839420000|2022-03-09 15:23:40|572.49|569.37|572.1|568.98|572.78|569.66|572.1|568.98|0
1646839430000|2022-03-09 15:23:50|572.29|569.17|571.71|568.59|572.29|569.17|571.71|568.59|0
1646839440000|2022-03-09 15:24:00|571.91|568.79|571.52|568.4|571.91|568.79|571.13|568.01|0
1646839450000|2022-03-09 15:24:10|571.33|568.21|571.81|568.69|572.2|569.08|571.33|568.21|0
1646839460000|2022-03-09 15:24:20|571.52|568.4|571.91|568.79|571.91|568.79|571.52|568.4|0
1646839470000|2022-03-09 15:24:30|571.23|568.11|570.55|567.43|571.23|568.11|570.55|567.43|0
1646839480000|2022-03-09 15:24:40|569.98|566.86|569.59|566.47|569.98|566.86|569.59|566.47|0
1646839490000|2022-03-09 15:24:50|569.4|566.28|569.4|566.28|569.88|566.76|569.21|566.09|0
1646839500000|2022-03-09 15:25:00|569.78|566.66|569.21|566.09|570.36|567.24|569.21|566.09|0
1646839510000|2022-03-09 15:25:10|569.11|565.99|570.36|567.24|570.36|567.24|569.11|565.99|0
1646839520000|2022-03-09 15:25:20|570.55|567.43|570.75|567.63|570.75|567.63|570.55|567.43|0
1646839530000|2022-03-09 15:25:30|570.55|567.43|571.52|568.4|571.52|568.4|570.55|567.43|0
1646839540000|2022-03-09 15:25:40|572.01|568.89|573.45|570.33|573.55|570.43|572.01|568.89|0
1646839550000|2022-03-09 15:25:50|573.06|569.94|572.78|569.66|573.06|569.94|572.39|569.27|0
1646839560000|2022-03-09 15:26:00|573.06|569.94|574.42|571.3|574.42|571.3|573.06|569.94|0
1646839570000|2022-03-09 15:26:10|575|571.88|577.13|574.01|577.13|574.01|575|571.88|0
1646839580000|2022-03-09 15:26:20|576.94|573.82|576.74|573.62|576.94|573.82|576.55|573.43|0
1646839590000|2022-03-09 15:26:30|576.55|573.43|576.55|573.43|576.94|573.82|576.55|573.43|0
1646839600000|2022-03-09 15:26:40|575.58|572.46|575.49|572.37|576.16|573.04|575.19|572.07|0
1646839610000|2022-03-09 15:26:50|575.19|572.07|573.45|570.33|575.39|572.27|573.45|570.33|0
1646839620000|2022-03-09 15:27:00|574.03|570.91|574.61|571.49|574.81|571.69|574.03|570.91|0
1646839630000|2022-03-09 15:27:10|575.49|572.37|574.61|571.49|575.49|572.37|574.61|571.49|0
1646839640000|2022-03-09 15:27:20|574.81|571.69|575.19|572.07|575.19|572.07|574.61|571.49|0
1646839650000|2022-03-09 15:27:30|574.61|571.49|573.45|570.33|574.61|571.49|573.26|570.14|0
1646839660000|2022-03-09 15:27:40|573.64|570.52|574.03|570.91|574.03|570.91|573.26|570.14|0
1646839670000|2022-03-09 15:27:50|573.84|570.72|574.22|571.1|574.22|571.1|573.64|570.52|0
1646839680000|2022-03-09 15:28:00|574.03|570.91|574.03|570.91|574.42|571.3|574.03|570.91|0
1646839690000|2022-03-09 15:28:10|572.87|569.75|572.68|569.56|572.87|569.75|572.68|569.56|0
1646839700000|2022-03-09 15:28:20|572.58|569.46|572.58|569.46|572.58|569.46|572.29|569.17|0
1646839710000|2022-03-09 15:28:30|572.48|569.36|572.29|569.17|572.78|569.66|572.29|569.17|0
1646839720000|2022-03-09 15:28:40|572.48|569.36|572.48|569.36|572.68|569.56|572.29|569.17|0
1646839730000|2022-03-09 15:28:50|572.68|569.56|571.71|568.59|572.68|569.56|571.71|568.59|0
1646839740000|2022-03-09 15:29:00|571.23|568.11|571.33|568.21|571.71|568.59|570.94|567.82|0
1646839750000|2022-03-09 15:29:10|571.71|568.59|571.33|568.21|571.71|568.59|571.33|568.21|0
1646839760000|2022-03-09 15:29:20|571.52|568.4|571.33|568.21|571.52|568.4|571.13|568.01|0
1646839770000|2022-03-09 15:29:30|571.71|568.59|572.1|568.98|572.1|568.98|571.71|568.59|0
1646839780000|2022-03-09 15:29:40|570.75|567.63|572.1|568.98|572.1|568.98|570.75|567.63|0
1646839790000|2022-03-09 15:29:50|571.71|568.59|571.32|568.2|571.71|568.59|571.23|568.11|0
1646839800000|2022-03-09 15:30:00|570.17|567.05|572.1|568.98|572.1|568.98|570.17|567.05|0
1646839810000|2022-03-09 15:30:10|573.84|570.72|575.19|572.07|575.29|572.17|573.84|570.72|0
1646839820000|2022-03-09 15:30:20|573.74|570.62|572.68|569.56|573.74|570.62|572.68|569.56|0
1646839830000|2022-03-09 15:30:30|572.2|569.08|571.9|568.78|572.2|569.08|571.71|568.59|0
1646839840000|2022-03-09 15:30:40|572.29|569.17|572.58|569.46|572.87|569.75|572.29|569.17|0
1646839850000|2022-03-09 15:30:50|572.68|569.56|572.29|569.17|572.68|569.56|572.29|569.17|0
1646839860000|2022-03-09 15:31:00|571.71|568.59|572.29|569.17|572.29|569.17|571.71|568.59|0
1646839870000|2022-03-09 15:31:10|572.48|569.36|573.16|570.04|573.16|570.04|572.48|569.36|0
1646839880000|2022-03-09 15:31:20|572.97|569.85|572.87|569.75|573.45|570.33|572.87|569.75|0
1646839890000|2022-03-09 15:31:30|572.58|569.46|575.58|572.46|575.58|572.46|572.58|569.46|0
1646839900000|2022-03-09 15:31:40|575.77|572.65|575.58|572.46|575.97|572.85|575.19|572.07|0
1646839910000|2022-03-09 15:31:50|576.55|573.43|575.58|572.46|576.55|573.43|575.58|572.46|0
1646839920000|2022-03-09 15:32:00|574.22|571.1|574.22|571.1|574.42|571.3|573.45|570.33|0
1646839930000|2022-03-09 15:32:10|574.03|570.91|574.13|571.01|574.13|571.01|573.84|570.72|0
1646839940000|2022-03-09 15:32:20|573.94|570.82|573.74|570.62|574.22|571.1|573.74|570.62|0
1646839950000|2022-03-09 15:32:30|573.84|570.72|573.06|569.94|573.84|570.72|573.06|569.94|0
1646839960000|2022-03-09 15:32:40|573.45|570.33|573.64|570.52|573.84|570.72|573.45|570.33|0
1646839970000|2022-03-09 15:32:50|573.55|570.43|573.36|570.24|573.55|570.43|573.36|570.24|0
1646839980000|2022-03-09 15:33:00|573.26|570.14|573.64|570.52|574.03|570.91|573.26|570.14|0
1646839990000|2022-03-09 15:33:10|573.45|570.33|573.26|570.14|573.45|570.33|573.26|570.14|0
1646840000000|2022-03-09 15:33:20|573.45|570.33|573.64|570.52|573.64|570.52|573.45|570.33|0
1646840010000|2022-03-09 15:33:30|573.26|570.14|573.06|569.94|573.45|570.33|573.06|569.94|0
1646840020000|2022-03-09 15:33:40|573.64|570.52|573.26|570.14|573.84|570.72|573.26|570.14|0
1646840030000|2022-03-09 15:33:50|573.64|570.52|574.61|571.49|574.61|571.49|573.64|570.52|0
1646840040000|2022-03-09 15:34:00|573.84|570.72|573.26|570.14|573.84|570.72|573.26|570.14|0
1646840050000|2022-03-09 15:34:10|573.06|569.94|574.8|571.68|574.8|571.68|572.87|569.75|0
1646840060000|2022-03-09 15:34:20|574.61|571.49|573.84|570.72|574.61|571.49|573.84|570.72|0
1646840070000|2022-03-09 15:34:30|573.64|570.52|573.36|570.24|573.64|570.52|573.36|570.24|0
1646840080000|2022-03-09 15:34:40|572.97|569.85|572.48|569.36|572.97|569.85|572.29|569.17|0
1646840090000|2022-03-09 15:34:50|572.29|569.17|572.1|568.98|572.68|569.56|572.1|568.98|0
1646840100000|2022-03-09 15:35:00|570.94|567.82|570.94|567.82|571.32|568.2|570.94|567.82|0
1646840110000|2022-03-09 15:35:10|570.65|567.53|571.9|568.78|571.9|568.78|570.55|567.43|0
1646840120000|2022-03-09 15:35:20|572.48|569.36|571.13|568.01|572.48|569.36|571.13|568.01|0
1646840130000|2022-03-09 15:35:30|570.74|567.62|571.32|568.2|571.32|568.2|570.74|567.62|0
1646840140000|2022-03-09 15:35:40|571.9|568.78|570.46|567.34|571.9|568.78|570.46|567.34|0
1646840150000|2022-03-09 15:35:50|569.97|566.85|568.05|564.93|569.97|566.85|568.05|564.93|0
1646840160000|2022-03-09 15:36:00|567.76|564.64|569.11|565.99|569.11|565.99|567.66|564.54|0
1646840170000|2022-03-09 15:36:10|569.2|566.08|569.2|566.08|569.2|566.08|568.82|565.7|0
1646840180000|2022-03-09 15:36:20|569.01|565.89|568.62|565.5|569.01|565.89|568.62|565.5|0
1646840190000|2022-03-09 15:36:30|569.59|566.47|570.55|567.43|570.55|567.43|569.59|566.47|0
1646840200000|2022-03-09 15:36:40|570.74|567.62|570.74|567.62|570.74|567.62|570.36|567.24|0
1646840210000|2022-03-09 15:36:50|570.55|567.43|570.94|567.82|571.13|568.01|570.55|567.43|0
1646840220000|2022-03-09 15:37:00|571.04|567.92|571.04|567.92|571.04|567.92|570.74|567.62|0
1646840230000|2022-03-09 15:37:10|570.46|567.34|570.74|567.62|570.84|567.72|570.46|567.34|0
1646840240000|2022-03-09 15:37:20|570.94|567.82|572.87|569.75|573.25|570.13|570.94|567.82|0
1646840250000|2022-03-09 15:37:30|572.48|569.36|572.09|568.97|572.48|569.36|572.09|568.97|0
1646840260000|2022-03-09 15:37:40|572.48|569.36|571.13|568.01|572.48|569.36|571.13|568.01|0
1646840270000|2022-03-09 15:37:50|570.94|567.82|569.01|565.89|570.94|567.82|569.01|565.89|0
1646840280000|2022-03-09 15:38:00|569.11|565.99|568.62|565.5|569.2|566.08|568.43|565.31|0
1646840290000|2022-03-09 15:38:10|569.01|565.89|568.92|565.8|569.3|566.18|568.92|565.8|0
1646840300000|2022-03-09 15:38:20|568.43|565.31|567.47|564.35|568.43|565.31|567.28|564.16|0
1646840310000|2022-03-09 15:38:30|566.7|563.58|567.66|564.54|567.66|564.54|566.7|563.58|0
1646840320000|2022-03-09 15:38:40|567.76|564.64|568.05|564.93|568.43|565.31|567.76|564.64|0
1646840330000|2022-03-09 15:38:50|568.24|565.12|568.43|565.31|568.43|565.31|568.05|564.93|0
1646840340000|2022-03-09 15:39:00|568.24|565.12|568.43|565.31|568.43|565.31|567.76|564.64|0
1646840350000|2022-03-09 15:39:10|568.62|565.5|568.53|565.41|569.2|566.08|568.53|565.41|0
1646840360000|2022-03-09 15:39:20|568.43|565.31|569.59|566.47|569.97|566.85|568.43|565.31|0
1646840370000|2022-03-09 15:39:30|569.39|566.27|569.59|566.47|569.59|566.47|569.2|566.08|0
1646840380000|2022-03-09 15:39:40|568.62|565.5|569.01|565.89|569.01|565.89|568.62|565.5|0
1646840390000|2022-03-09 15:39:50|569.2|566.08|569.01|565.89|569.2|566.08|569.01|565.89|0
1646840400000|2022-03-09 15:40:00|569.2|566.08|569.01|565.89|569.78|566.66|568.82|565.7|0
1646840410000|2022-03-09 15:40:10|568.82|565.7|569.39|566.27|569.78|566.66|568.82|565.7|0
1646840420000|2022-03-09 15:40:20|569.59|566.47|568.62|565.5|569.59|566.47|568.43|565.31|0
1646840430000|2022-03-09 15:40:30|568.81|565.69|567.76|564.64|568.81|565.69|567.47|564.35|0
1646840440000|2022-03-09 15:40:40|568.04|564.92|568.14|565.02|568.81|565.69|568.04|564.92|0
1646840450000|2022-03-09 15:40:50|568.43|565.31|568.04|564.92|568.43|565.31|567.85|564.73|0
1646840460000|2022-03-09 15:41:00|567.85|564.73|569.2|566.08|569.59|566.47|567.85|564.73|0
1646840470000|2022-03-09 15:41:10|568.35|565.23|567.96|564.84|568.35|565.23|567.96|564.84|0
1646840480000|2022-03-09 15:41:20|568.16|565.04|567.96|564.84|568.16|565.04|567.58|564.46|0
1646840490000|2022-03-09 15:41:30|567.87|564.75|568.35|565.23|568.54|565.42|567.87|564.75|0
1646840500000|2022-03-09 15:41:40|568.93|565.81|567.96|564.84|568.93|565.81|567.96|564.84|0
1646840510000|2022-03-09 15:41:50|568.54|565.42|569.31|566.19|569.31|566.19|568.54|565.42|0
1646840520000|2022-03-09 15:42:00|568.73|565.61|569.12|566|569.31|566.19|568.73|565.61|0
1646840530000|2022-03-09 15:42:10|568.64|565.52|568.35|565.23|568.83|565.71|568.35|565.23|0
1646840540000|2022-03-09 15:42:20|568.54|565.42|569.89|566.77|569.89|566.77|568.35|565.23|0
1646840550000|2022-03-09 15:42:30|569.51|566.39|569.7|566.58|569.8|566.68|569.51|566.39|0
1646840560000|2022-03-09 15:42:40|569.12|566|569.7|566.58|569.7|566.58|569.12|566|0
1646840570000|2022-03-09 15:42:50|569.31|566.19|569.03|565.91|569.31|566.19|568.93|565.81|0
1646840580000|2022-03-09 15:43:00|568.16|565.04|567.58|564.46|568.16|565.04|567.58|564.46|0
1646840590000|2022-03-09 15:43:10|567.19|564.07|568.73|565.61|568.73|565.61|567.19|564.07|0
1646840600000|2022-03-09 15:43:20|568.54|565.42|568.15|565.03|568.54|565.42|567.77|564.65|0
1646840610000|2022-03-09 15:43:30|567.96|564.84|567.58|564.46|567.96|564.84|567.58|564.46|0
1646840620000|2022-03-09 15:43:40|568.15|565.03|567.38|564.26|568.15|565.03|567.38|564.26|0
1646840630000|2022-03-09 15:43:50|568.06|564.94|568.54|565.42|568.93|565.81|568.06|564.94|0
1646840640000|2022-03-09 15:44:00|568.15|565.03|568.35|565.23|568.73|565.61|567.68|564.56|0
1646840650000|2022-03-09 15:44:10|568.15|565.03|569.5|566.38|569.5|566.38|567.87|564.75|0
1646840660000|2022-03-09 15:44:20|568.93|565.81|570.66|567.54|570.66|567.54|568.93|565.81|0
1646840670000|2022-03-09 15:44:30|570.76|567.64|569.5|566.38|570.76|567.64|569.5|566.38|0
1646840680000|2022-03-09 15:44:40|569.31|566.19|570.08|566.96|570.47|567.35|569.31|566.19|0
1646840690000|2022-03-09 15:44:50|570.38|567.26|571.82|568.7|572.02|568.9|570.38|567.26|0
1646840700000|2022-03-09 15:45:00|571.34|568.22|571.44|568.32|571.92|568.8|571.34|568.22|0
1646840710000|2022-03-09 15:45:10|571.05|567.93|570.86|567.74|571.44|568.32|570.86|567.74|0
1646840720000|2022-03-09 15:45:20|570.66|567.54|570.86|567.74|572.6|569.48|570.66|567.54|0
1646840730000|2022-03-09 15:45:30|571.05|567.93|570.47|567.35|571.63|568.51|570.47|567.35|0
1646840740000|2022-03-09 15:45:40|570.18|567.06|569.89|566.77|570.47|567.35|569.7|566.58|0
1646840750000|2022-03-09 15:45:50|570.38|567.26|570.28|567.16|570.47|567.35|570.08|566.96|0
1646840760000|2022-03-09 15:46:00|570.08|566.96|571.73|568.61|571.73|568.61|570.08|566.96|0
1646840770000|2022-03-09 15:46:10|571.24|568.12|571.24|568.12|571.82|568.7|571.24|568.12|0
1646840780000|2022-03-09 15:46:20|571.44|568.32|571.24|568.12|571.54|568.42|571.05|567.93|0
1646840790000|2022-03-09 15:46:30|571.34|568.22|571.05|567.93|571.34|568.22|570.66|567.54|0
1646840800000|2022-03-09 15:46:40|570.47|567.35|569.89|566.77|570.47|567.35|569.7|566.58|0
1646840810000|2022-03-09 15:46:50|569.99|566.87|570.57|567.45|570.57|567.45|569.99|566.87|0
1646840820000|2022-03-09 15:47:00|570.66|567.54|571.44|568.32|571.44|568.32|570.28|567.16|0
1646840830000|2022-03-09 15:47:10|571.63|568.51|570.08|566.96|571.63|568.51|570.08|566.96|0
1646840840000|2022-03-09 15:47:20|570.86|567.74|570.86|567.74|570.86|567.74|570.76|567.64|0
1646840850000|2022-03-09 15:47:30|570.47|567.35|570.08|566.96|570.86|567.74|570.08|566.96|0
1646840860000|2022-03-09 15:47:40|570.28|567.16|570.86|567.74|570.86|567.74|570.28|567.16|0
1646840870000|2022-03-09 15:47:50|570.28|567.16|570.18|567.06|570.66|567.54|570.18|567.06|0
1646840880000|2022-03-09 15:48:00|570.66|567.54|570.76|567.64|570.76|567.64|570.08|566.96|0
1646840890000|2022-03-09 15:48:10|570.57|567.45|570.57|567.45|570.57|567.45|569.89|566.77|0
1646840900000|2022-03-09 15:48:20|570.08|566.96|570.18|567.06|570.18|567.06|570.08|566.96|0
1646840910000|2022-03-09 15:48:30|570.28|567.16|569.89|566.77|570.28|567.16|569.89|566.77|0
1646840920000|2022-03-09 15:48:40|569.99|566.87|569.31|566.19|570.08|566.96|569.31|566.19|0
1646840930000|2022-03-09 15:48:50|569.5|566.38|568.92|565.8|569.5|566.38|568.92|565.8|0
1646840940000|2022-03-09 15:49:00|568.35|565.23|568.54|565.42|568.54|565.42|568.15|565.03|0
1646840950000|2022-03-09 15:49:10|568.64|565.52|568.35|565.23|568.73|565.61|568.35|565.23|0
1646840960000|2022-03-09 15:49:20|568.73|565.61|569.31|566.19|569.41|566.29|568.73|565.61|0
1646840970000|2022-03-09 15:49:30|569.7|566.58|569.02|565.9|569.7|566.58|569.02|565.9|0
1646840980000|2022-03-09 15:49:40|569.12|566|568.92|565.8|569.12|566|568.73|565.61|0
1646840990000|2022-03-09 15:49:50|569.12|566|568.83|565.71|569.7|566.58|568.83|565.71|0
1646841000000|2022-03-09 15:50:00|568.73|565.61|568.35|565.23|569.22|566.1|568.35|565.23|0
1646841010000|2022-03-09 15:50:10|568.15|565.03|567.96|564.84|568.15|565.03|567.77|564.65|0
1646841020000|2022-03-09 15:50:20|567.38|564.26|567.38|564.26|567.38|564.26|567.19|564.07|0
1646841030000|2022-03-09 15:50:30|567.19|564.07|566.71|563.59|567.19|564.07|566.61|563.49|0
1646841040000|2022-03-09 15:50:40|566.61|563.49|566.8|563.68|567|563.88|566.61|563.49|0
1646841050000|2022-03-09 15:50:50|567.38|564.26|568.15|565.03|568.15|565.03|567.38|564.26|0
1646841060000|2022-03-09 15:51:00|567.96|564.84|568.92|565.8|569.22|566.1|567.96|564.84|0
1646841070000|2022-03-09 15:51:10|568.35|565.23|568.54|565.42|568.92|565.8|568.35|565.23|0
1646841080000|2022-03-09 15:51:20|568.35|565.23|568.54|565.42|568.54|565.42|567.87|564.75|0
1646841090000|2022-03-09 15:51:30|568.73|565.61|568.54|565.42|569.02|565.9|567.96|564.84|0
1646841100000|2022-03-09 15:51:40|568.25|565.13|568.73|565.61|568.73|565.61|568.25|565.13|0
1646841110000|2022-03-09 15:51:50|568.35|565.23|568.35|565.23|568.54|565.42|568.35|565.23|0
1646841120000|2022-03-09 15:52:00|567.96|564.84|568.34|565.22|568.54|565.42|567.96|564.84|0
1646841130000|2022-03-09 15:52:10|568.54|565.42|567.96|564.84|568.54|565.42|567.96|564.84|0
1646841140000|2022-03-09 15:52:20|568.15|565.03|567.87|564.75|568.54|565.42|567.87|564.75|0
1646841150000|2022-03-09 15:52:30|567.96|564.84|568.73|565.61|568.73|565.61|567.96|564.84|0
1646841160000|2022-03-09 15:52:40|568.34|565.22|568.25|565.13|568.54|565.42|568.25|565.13|0
1646841170000|2022-03-09 15:52:50|567.67|564.55|567.38|564.26|567.67|564.55|567.19|564.07|0
1646841180000|2022-03-09 15:53:00|567.29|564.17|566.42|563.3|567.38|564.26|566.42|563.3|0
1646841190000|2022-03-09 15:53:10|566.8|563.68|566.61|563.49|566.8|563.68|566.61|563.49|0
1646841200000|2022-03-09 15:53:20|566.8|563.68|566.8|563.68|566.8|563.68|566.8|563.68|0
1646841210000|2022-03-09 15:53:30|566.61|563.49|567.96|564.84|567.96|564.84|566.61|563.49|0
1646841220000|2022-03-09 15:53:40|568.73|565.61|568.73|565.61|568.73|565.61|568.34|565.22|0
1646841230000|2022-03-09 15:53:50|569.12|566|570.47|567.35|570.47|567.35|569.12|566|0
1646841240000|2022-03-09 15:54:00|571.05|567.93|573.37|570.25|573.37|570.25|570.95|567.83|0
1646841250000|2022-03-09 15:54:10|573.17|570.05|572.4|569.28|573.17|570.05|572.4|569.28|0
1646841260000|2022-03-09 15:54:20|572.01|568.89|571.43|568.31|572.31|569.19|571.43|568.31|0
1646841270000|2022-03-09 15:54:30|571.05|567.93|569.89|566.77|571.05|567.93|569.79|566.67|0
1646841280000|2022-03-09 15:54:40|570.18|567.06|569.5|566.38|570.18|567.06|569.5|566.38|0
1646841290000|2022-03-09 15:54:50|569.12|566|569.69|566.57|569.69|566.57|569.12|566|0
1646841300000|2022-03-09 15:55:00|569.89|566.77|568.92|565.8|570.27|567.15|568.92|565.8|0
1646841310000|2022-03-09 15:55:10|568.44|565.32|568.54|565.42|568.73|565.61|568.44|565.32|0
1646841320000|2022-03-09 15:55:20|569.31|566.19|569.31|566.19|569.31|566.19|568.73|565.61|0
1646841330000|2022-03-09 15:55:30|568.64|565.52|568.73|565.61|568.92|565.8|568.64|565.52|0
1646841340000|2022-03-09 15:55:40|569.12|566|569.5|566.38|569.5|566.38|569.12|566|0
1646841350000|2022-03-09 15:55:50|569.12|566|567.57|564.45|569.12|566|567.57|564.45|0
1646841360000|2022-03-09 15:56:00|567.87|564.75|568.34|565.22|568.34|565.22|567.87|564.75|0
1646841370000|2022-03-09 15:56:10|567.77|564.65|568.73|565.61|568.73|565.61|567.77|564.65|0
1646841380000|2022-03-09 15:56:20|568.54|565.42|567.96|564.84|568.54|565.42|567.96|564.84|0
1646841390000|2022-03-09 15:56:30|567.77|564.65|567.57|564.45|568.34|565.22|567.57|564.45|0
1646841400000|2022-03-09 15:56:40|568.15|565.03|568.54|565.42|568.54|565.42|568.15|565.03|0
1646841410000|2022-03-09 15:56:50|568.73|565.61|568.54|565.42|569.11|565.99|568.54|565.42|0
1646841420000|2022-03-09 15:57:00|568.25|565.13|567.67|564.55|568.34|565.22|567.67|564.55|0
1646841430000|2022-03-09 15:57:10|567.57|564.45|568.92|565.8|568.92|565.8|567.57|564.45|0
1646841440000|2022-03-09 15:57:20|568.73|565.61|568.54|565.42|568.92|565.8|568.54|565.42|0
1646841450000|2022-03-09 15:57:30|568.25|565.13|568.92|565.8|568.92|565.8|568.25|565.13|0
1646841460000|2022-03-09 15:57:40|568.34|565.22|567.67|564.55|568.34|565.22|567.67|564.55|0
1646841470000|2022-03-09 15:57:50|567.96|564.84|567.19|564.07|567.96|564.84|567.19|564.07|0
1646841480000|2022-03-09 15:58:00|567.38|564.26|566.42|563.3|567.38|564.26|566.42|563.3|0
1646841490000|2022-03-09 15:58:10|566.61|563.49|565.65|562.53|566.61|563.49|565.45|562.33|0
1646841500000|2022-03-09 15:58:20|565.26|562.14|565.07|561.95|565.36|562.24|565.07|561.95|0
1646841510000|2022-03-09 15:58:30|564.69|561.57|563.92|560.8|564.69|561.57|563.92|560.8|0
1646841520000|2022-03-09 15:58:40|564.3|561.18|564.11|560.99|564.3|561.18|564.11|560.99|0
1646841530000|2022-03-09 15:58:50|563.92|560.8|562.77|559.65|563.92|560.8|562.77|559.65|0
1646841540000|2022-03-09 15:59:00|562.19|559.07|562.57|559.45|562.57|559.45|562.19|559.07|0
1646841550000|2022-03-09 15:59:10|562.77|559.65|563.15|560.03|563.34|560.22|562.77|559.65|0
1646841560000|2022-03-09 15:59:20|564.49|561.37|565.26|562.14|565.26|562.14|564.49|561.37|0
1646841570000|2022-03-09 15:59:30|565.65|562.53|564.3|561.18|565.65|562.53|564.11|560.99|0
1646841580000|2022-03-09 15:59:40|564.4|561.28|565.07|561.95|565.26|562.14|564.4|561.28|0
1646841590000|2022-03-09 15:59:50|564.88|561.76|564.59|561.47|564.98|561.86|564.59|561.47|0
1646841600000|2022-03-09 16:00:00|563.53|560.41|565.26|562.14|565.84|562.72|563.53|560.41|0
1646841610000|2022-03-09 16:00:10|565.65|562.53|565.65|562.53|566.03|562.91|565.65|562.53|0
1646841620000|2022-03-09 16:00:20|565.26|562.14|564.69|561.57|565.26|562.14|564.69|561.57|0
1646841630000|2022-03-09 16:00:30|564.88|561.76|564.88|561.76|565.26|562.14|564.88|561.76|0
1646841640000|2022-03-09 16:00:40|565.07|561.95|566.03|562.91|566.03|562.91|565.07|561.95|0
1646841650000|2022-03-09 16:00:50|565.65|562.53|566.22|563.1|566.61|563.49|565.45|562.33|0
1646841660000|2022-03-09 16:01:00|566.32|563.2|565.45|562.33|566.8|563.68|565.45|562.33|0
1646841670000|2022-03-09 16:01:10|565.26|562.14|566.03|562.91|566.03|562.91|565.26|562.14|0
1646841680000|2022-03-09 16:01:20|566.42|563.3|565.84|562.72|566.42|563.3|565.84|562.72|0
1646841690000|2022-03-09 16:01:30|565.65|562.53|565.65|562.53|566.03|562.91|565.65|562.53|0
1646841700000|2022-03-09 16:01:40|565.55|562.43|565.45|562.33|565.75|562.63|565.45|562.33|0
1646841710000|2022-03-09 16:01:50|565.84|562.72|566.22|563.1|566.22|563.1|565.84|562.72|0
1646841720000|2022-03-09 16:02:00|566.8|563.68|566.8|563.68|566.99|563.87|566.8|563.68|0
1646841730000|2022-03-09 16:02:10|566.52|563.4|566.22|563.1|566.52|563.4|566.22|563.1|0
1646841740000|2022-03-09 16:02:20|566.42|563.3|567.19|564.07|567.19|564.07|566.42|563.3|0
1646841750000|2022-03-09 16:02:30|567.96|564.84|568.92|565.8|568.92|565.8|567.96|564.84|0
1646841760000|2022-03-09 16:02:40|569.11|565.99|569.69|566.57|570.46|567.34|568.92|565.8|0
1646841770000|2022-03-09 16:02:50|571.24|568.12|571.24|568.12|571.62|568.5|571.24|568.12|0
1646841780000|2022-03-09 16:03:00|570.85|567.73|570.18|567.06|570.85|567.73|570.08|566.96|0
1646841790000|2022-03-09 16:03:10|569.88|566.76|571.04|567.92|571.24|568.12|569.88|566.76|0
1646841800000|2022-03-09 16:03:20|571.43|568.31|571.92|568.8|571.92|568.8|571.24|568.12|0
1646841810000|2022-03-09 16:03:30|572.01|568.89|571.92|568.8|572.01|568.89|571.24|568.12|0
1646841820000|2022-03-09 16:03:40|572.01|568.89|571.04|567.92|572.01|568.89|571.04|567.92|0
1646841830000|2022-03-09 16:03:50|571.43|568.31|570.85|567.73|571.43|568.31|570.46|567.34|0
1646841840000|2022-03-09 16:04:00|570.66|567.54|570.66|567.54|570.66|567.54|570.18|567.06|0
1646841850000|2022-03-09 16:04:10|571.43|568.31|570.85|567.73|572.01|568.89|570.85|567.73|0
1646841860000|2022-03-09 16:04:20|571.82|568.7|572.2|569.08|572.2|569.08|571.62|568.5|0
1646841870000|2022-03-09 16:04:30|572.01|568.89|572.2|569.08|572.2|569.08|572.01|568.89|0
1646841880000|2022-03-09 16:04:40|572.11|568.99|572.2|569.08|572.2|569.08|571.43|568.31|0
1646841890000|2022-03-09 16:04:50|572.01|568.89|571.82|568.7|572.01|568.89|571.82|568.7|0
1646841900000|2022-03-09 16:05:00|570.76|567.64|571.24|568.12|571.62|568.5|570.76|567.64|0
1646841910000|2022-03-09 16:05:10|571.04|567.92|571.43|568.31|572.01|568.89|571.04|567.92|0
1646841920000|2022-03-09 16:05:20|571.04|567.92|571.43|568.31|571.43|568.31|571.04|567.92|0
1646841930000|2022-03-09 16:05:30|571.24|568.12|571.43|568.31|571.43|568.31|571.04|567.92|0
1646841940000|2022-03-09 16:05:40|571.14|568.02|570.56|567.44|571.14|568.02|570.46|567.34|0
1646841950000|2022-03-09 16:05:50|570.27|567.15|570.08|566.96|570.37|567.25|570.08|566.96|0
1646841960000|2022-03-09 16:06:00|569.98|566.86|570.08|566.96|570.46|567.34|569.98|566.86|0
1646841970000|2022-03-09 16:06:10|569.88|566.76|570.46|567.34|570.46|567.34|569.88|566.76|0
1646841980000|2022-03-09 16:06:20|570.27|567.15|569.41|566.29|570.56|567.44|569.11|565.99|0
1646841990000|2022-03-09 16:06:30|568.92|565.8|568.92|565.8|569.11|565.99|568.92|565.8|0
1646842000000|2022-03-09 16:06:40|569.11|565.99|568.15|565.03|569.11|565.99|568.15|565.03|0
1646842010000|2022-03-09 16:06:50|567.57|564.45|567.95|564.83|567.95|564.83|567.57|564.45|0
1646842020000|2022-03-09 16:07:00|568.15|565.03|568.34|565.22|568.34|565.22|567.67|564.55|0
1646842030000|2022-03-09 16:07:10|567.95|564.83|568.53|565.41|568.73|565.61|567.76|564.64|0
1646842040000|2022-03-09 16:07:20|568.92|565.8|568.73|565.61|569.11|565.99|568.73|565.61|0
1646842050000|2022-03-09 16:07:30|568.53|565.41|568.34|565.22|568.53|565.41|568.25|565.13|0
1646842060000|2022-03-09 16:07:40|568.15|565.03|568.15|565.03|568.34|565.22|567.95|564.83|0
1646842070000|2022-03-09 16:07:50|568.34|565.22|567.76|564.64|568.44|565.32|567.57|564.45|0
1646842080000|2022-03-09 16:08:00|567.38|564.26|567.38|564.26|567.76|564.64|567.38|564.26|0
1646842090000|2022-03-09 16:08:10|567.57|564.45|568.34|565.22|568.34|565.22|567.38|564.26|0
1646842100000|2022-03-09 16:08:20|567.95|564.83|568.34|565.22|568.34|565.22|567.76|564.64|0
1646842110000|2022-03-09 16:08:30|568.53|565.41|567.48|564.36|568.53|565.41|567.38|564.26|0
1646842120000|2022-03-09 16:08:40|567.67|564.55|566.99|563.87|567.67|564.55|566.99|563.87|0
1646842130000|2022-03-09 16:08:50|566.22|563.1|566.61|563.49|566.8|563.68|566.03|562.91|0
1646842140000|2022-03-09 16:09:00|566.99|563.87|567.38|564.26|567.38|564.26|566.99|563.87|0
1646842150000|2022-03-09 16:09:10|567.67|564.55|568.34|565.22|568.34|565.22|567.67|564.55|0
1646842160000|2022-03-09 16:09:20|568.73|565.61|569.5|566.38|569.88|566.76|568.73|565.61|0
1646842170000|2022-03-09 16:09:30|569.3|566.18|569.3|566.18|569.5|566.38|569.11|565.99|0
1646842180000|2022-03-09 16:09:40|568.92|565.8|569.69|566.57|569.69|566.57|568.92|565.8|0
1646842190000|2022-03-09 16:09:50|569.3|566.18|570.27|567.15|570.27|567.15|569.3|566.18|0
1646842200000|2022-03-09 16:10:00|569.98|566.86|569.69|566.57|569.98|566.86|569.69|566.57|0
1646842210000|2022-03-09 16:10:10|570.85|567.73|571.92|568.8|572.39|569.27|570.85|567.73|0
1646842220000|2022-03-09 16:10:20|571.81|568.69|571.81|568.69|571.81|568.69|571.23|568.11|0
1646842230000|2022-03-09 16:10:30|572.2|569.08|572.2|569.08|572.2|569.08|572.2|569.08|0
1646842240000|2022-03-09 16:10:40|572.3|569.18|572.39|569.27|572.59|569.47|572.2|569.08|0
1646842250000|2022-03-09 16:10:50|572.59|569.47|572.2|569.08|572.59|569.47|572.2|569.08|0
1646842260000|2022-03-09 16:11:00|572.59|569.47|574.52|571.4|574.52|571.4|572.59|569.47|0
1646842270000|2022-03-09 16:11:10|574.33|571.21|574.52|571.4|575.3|572.18|574.33|571.21|0
1646842280000|2022-03-09 16:11:20|574.72|571.6|574.91|571.79|575.11|571.99|574.72|571.6|0
1646842290000|2022-03-09 16:11:30|574.82|571.7|574.72|571.6|574.91|571.79|574.72|571.6|0
1646842300000|2022-03-09 16:11:40|574.91|571.79|573.94|570.82|574.91|571.79|573.94|570.82|0
1646842310000|2022-03-09 16:11:50|574.33|571.21|574.14|571.02|574.63|571.51|574.14|571.02|0
1646842320000|2022-03-09 16:12:00|573.94|570.82|574.33|571.21|574.91|571.79|573.94|570.82|0
1646842330000|2022-03-09 16:12:10|574.52|571.4|574.91|571.79|574.91|571.79|574.43|571.31|0
1646842340000|2022-03-09 16:12:20|574.72|571.6|574.33|571.21|574.82|571.7|574.33|571.21|0
1646842350000|2022-03-09 16:12:30|574.72|571.6|575.3|572.18|575.3|572.18|574.72|571.6|0
1646842360000|2022-03-09 16:12:40|575.01|571.89|574.72|571.6|575.01|571.89|574.63|571.51|0
1646842370000|2022-03-09 16:12:50|575.01|571.89|575.3|572.18|575.3|572.18|575.01|571.89|0
1646842380000|2022-03-09 16:13:00|574.82|571.7|574.72|571.6|575.11|571.99|574.72|571.6|0
1646842390000|2022-03-09 16:13:10|574.91|571.79|574.91|571.79|575.11|571.99|574.33|571.21|0
1646842400000|2022-03-09 16:13:20|574.43|571.31|574.14|571.02|574.43|571.31|574.14|571.02|0
1646842410000|2022-03-09 16:13:30|573.94|570.82|573.66|570.54|574.14|571.02|573.66|570.54|0
1646842420000|2022-03-09 16:13:40|573.17|570.05|574.33|571.21|574.33|571.21|573.17|570.05|0
1646842430000|2022-03-09 16:13:50|574.24|571.12|573.94|570.82|574.24|571.12|573.94|570.82|0
1646842440000|2022-03-09 16:14:00|573.75|570.63|574.33|571.21|574.33|571.21|573.75|570.63|0
1646842450000|2022-03-09 16:14:10|574.14|571.02|574.82|571.7|574.91|571.79|574.14|571.02|0
1646842460000|2022-03-09 16:14:20|574.72|571.6|573.75|570.63|574.72|571.6|573.75|570.63|0
1646842470000|2022-03-09 16:14:30|573.17|570.05|573.75|570.63|573.75|570.63|573.17|570.05|0
1646842480000|2022-03-09 16:14:40|574.72|571.6|574.82|571.7|575.11|571.99|574.72|571.6|0
1646842490000|2022-03-09 16:14:50|575.69|572.57|575.3|572.18|575.69|572.57|575.01|571.89|0
1646842500000|2022-03-09 16:15:00|575.4|572.28|575.98|572.86|575.98|572.86|575.4|572.28|0
1646842510000|2022-03-09 16:15:10|576.46|573.34|578.21|575.09|578.21|575.09|576.46|573.34|0
1646842520000|2022-03-09 16:15:20|578.41|575.29|578.02|574.9|578.6|575.48|577.92|574.8|0
1646842530000|2022-03-09 16:15:30|578.12|575|578.6|575.48|578.99|575.87|578.12|575|0
1646842540000|2022-03-09 16:15:40|578.41|575.29|578.41|575.29|578.6|575.48|578.41|575.29|0
1646842550000|2022-03-09 16:15:50|577.82|574.7|578.02|574.9|578.02|574.9|577.43|574.31|0
1646842560000|2022-03-09 16:16:00|577.43|574.31|577.05|573.93|577.82|574.7|577.05|573.93|0
1646842570000|2022-03-09 16:16:10|576.46|573.34|576.46|573.34|577.05|573.93|576.46|573.34|0
1646842580000|2022-03-09 16:16:20|576.56|573.44|576.46|573.34|576.85|573.73|576.46|573.34|0
1646842590000|2022-03-09 16:16:30|576.66|573.54|575.88|572.76|576.66|573.54|575.88|572.76|0
1646842600000|2022-03-09 16:16:40|576.07|572.95|575.3|572.18|576.18|573.06|575.3|572.18|0
1646842610000|2022-03-09 16:16:50|575.49|572.37|575.3|572.18|575.49|572.37|574.91|571.79|0
1646842620000|2022-03-09 16:17:00|575.49|572.37|575.3|572.18|575.88|572.76|575.3|572.18|0
1646842630000|2022-03-09 16:17:10|575.1|571.98|575.3|572.18|575.3|572.18|575.1|571.98|0
1646842640000|2022-03-09 16:17:20|575.49|572.37|573.94|570.82|575.49|572.37|573.94|570.82|0
1646842650000|2022-03-09 16:17:30|573.75|570.63|573.75|570.63|573.75|570.63|573.55|570.43|0
1646842660000|2022-03-09 16:17:40|573.55|570.43|573.36|570.24|573.94|570.82|573.36|570.24|0
1646842670000|2022-03-09 16:17:50|573.75|570.63|573.75|570.63|574.04|570.92|573.55|570.43|0
1646842680000|2022-03-09 16:18:00|573.94|570.82|572.97|569.85|573.94|570.82|572.97|569.85|0
1646842690000|2022-03-09 16:18:10|572.59|569.47|572.97|569.85|572.97|569.85|572.59|569.47|0
1646842700000|2022-03-09 16:18:20|572.78|569.66|572.78|569.66|573.17|570.05|572.78|569.66|0
1646842710000|2022-03-09 16:18:30|571.23|568.11|571.43|568.31|571.43|568.31|571.23|568.11|0
1646842720000|2022-03-09 16:18:40|571.62|568.5|571.43|568.31|571.81|568.69|571.04|567.92|0
1646842730000|2022-03-09 16:18:50|571.23|568.11|571.04|567.92|571.33|568.21|571.04|567.92|0
1646842740000|2022-03-09 16:19:00|571.14|568.02|571.43|568.31|571.43|568.31|571.04|567.92|0
1646842750000|2022-03-09 16:19:10|572.01|568.89|572.39|569.27|572.39|569.27|572.01|568.89|0
1646842760000|2022-03-09 16:19:20|572.11|568.99|571.62|568.5|572.2|569.08|571.62|568.5|0
1646842770000|2022-03-09 16:19:30|571.43|568.31|571.23|568.11|571.62|568.5|571.23|568.11|0
1646842780000|2022-03-09 16:19:40|571.62|568.5|571.81|568.69|572.2|569.08|571.62|568.5|0
1646842790000|2022-03-09 16:19:50|571.62|568.5|570.95|567.83|571.62|568.5|570.95|567.83|0
1646842800000|2022-03-09 16:20:00|570.85|567.73|570.85|567.73|571.42|568.3|570.85|567.73|0
1646842810000|2022-03-09 16:20:10|571.23|568.11|569.88|566.76|571.23|568.11|569.88|566.76|0
1646842820000|2022-03-09 16:20:20|570.07|566.95|569.21|566.09|570.07|566.95|569.21|566.09|0
1646842830000|2022-03-09 16:20:30|568.72|565.6|568.34|565.22|568.72|565.6|567.95|564.83|0
1646842840000|2022-03-09 16:20:40|568.53|565.41|569.11|565.99|569.49|566.37|568.53|565.41|0
1646842850000|2022-03-09 16:20:50|568.72|565.6|569.11|565.99|569.11|565.99|568.72|565.6|0
1646842860000|2022-03-09 16:21:00|569.59|566.47|570.07|566.95|570.07|566.95|569.11|565.99|0
1646842870000|2022-03-09 16:21:10|569.88|566.76|569.69|566.57|570.07|566.95|569.49|566.37|0
1646842880000|2022-03-09 16:21:20|569.49|566.37|569.69|566.57|569.69|566.57|569.11|565.99|0
1646842890000|2022-03-09 16:21:30|569.3|566.18|569.3|566.18|569.3|566.18|568.82|565.7|0
1646842900000|2022-03-09 16:21:40|569.69|566.57|569.69|566.57|569.88|566.76|569.69|566.57|0
1646842910000|2022-03-09 16:21:50|569.49|566.37|570.07|566.95|570.17|567.05|569.49|566.37|0
1646842920000|2022-03-09 16:22:00|570.26|567.14|570.07|566.95|570.26|567.14|569.88|566.76|0
1646842930000|2022-03-09 16:22:10|569.49|566.37|570.26|567.14|570.26|567.14|569.49|566.37|0
1646842940000|2022-03-09 16:22:20|570.46|567.34|570.65|567.53|570.65|567.53|570.26|567.14|0
1646842950000|2022-03-09 16:22:30|570.26|567.14|570.84|567.72|570.84|567.72|570.26|567.14|0
1646842960000|2022-03-09 16:22:40|570.65|567.53|571.42|568.3|571.42|568.3|570.46|567.34|0
1646842970000|2022-03-09 16:22:50|571.23|568.11|571.04|567.92|571.42|568.3|571.04|567.92|0
1646842980000|2022-03-09 16:23:00|570.46|567.34|570.07|566.95|570.65|567.53|570.07|566.95|0
1646842990000|2022-03-09 16:23:10|569.98|566.86|570.26|567.14|570.37|567.25|569.88|566.76|0
1646843000000|2022-03-09 16:23:20|569.79|566.67|570.07|566.95|570.07|566.95|569.69|566.57|0
1646843010000|2022-03-09 16:23:30|569.49|566.37|569.3|566.18|569.49|566.37|568.91|565.79|0
1646843020000|2022-03-09 16:23:40|569.49|566.37|569.69|566.57|569.69|566.57|569.49|566.37|0
1646843030000|2022-03-09 16:23:50|569.3|566.18|569.01|565.89|569.3|566.18|569.01|565.89|0
1646843040000|2022-03-09 16:24:00|569.11|565.99|570.07|566.95|570.07|566.95|568.91|565.79|0
1646843050000|2022-03-09 16:24:10|569.88|566.76|570.46|567.34|570.46|567.34|569.88|566.76|0
1646843060000|2022-03-09 16:24:20|570.56|567.44|570.46|567.34|570.56|567.44|570.07|566.95|0
1646843070000|2022-03-09 16:24:30|569.68|566.56|569.3|566.18|569.68|566.56|569.11|565.99|0
1646843080000|2022-03-09 16:24:40|569.49|566.37|569.88|566.76|569.88|566.76|569.49|566.37|0
1646843090000|2022-03-09 16:24:50|569.68|566.56|570.07|566.95|570.07|566.95|569.68|566.56|0
1646843100000|2022-03-09 16:25:00|569.68|566.56|571.42|568.3|571.42|568.3|569.68|566.56|0
1646843110000|2022-03-09 16:25:10|571.23|568.11|570.84|567.72|571.23|568.11|570.84|567.72|0
1646843120000|2022-03-09 16:25:20|571.04|567.92|570.84|567.72|571.04|567.92|570.65|567.53|0
1646843130000|2022-03-09 16:25:30|570.56|567.44|570.36|567.24|570.84|567.72|570.36|567.24|0
1646843140000|2022-03-09 16:25:40|570.46|567.34|571.62|568.5|571.62|568.5|570.46|567.34|0
1646843150000|2022-03-09 16:25:50|571.42|568.3|572.2|569.08|572.2|569.08|571.42|568.3|0
1646843160000|2022-03-09 16:26:00|572|568.88|571.62|568.5|572.2|569.08|571.62|568.5|0
1646843170000|2022-03-09 16:26:10|571.23|568.11|571.23|568.11|571.23|568.11|571.04|567.92|0
1646843180000|2022-03-09 16:26:20|571.42|568.3|572.78|569.66|572.78|569.66|571.23|568.11|0
1646843190000|2022-03-09 16:26:30|572.2|569.08|571.62|568.5|572.2|569.08|571.42|568.3|0
1646843200000|2022-03-09 16:26:40|571.81|568.69|571.23|568.11|571.81|568.69|571.23|568.11|0
1646843210000|2022-03-09 16:26:50|571.33|568.21|572|568.88|572|568.88|571.33|568.21|0
1646843220000|2022-03-09 16:27:00|571.81|568.69|572.2|569.08|572.2|569.08|571.42|568.3|0
1646843230000|2022-03-09 16:27:10|571.81|568.69|571.23|568.11|571.81|568.69|571.23|568.11|0
1646843240000|2022-03-09 16:27:20|570.84|567.72|570.84|567.72|570.84|567.72|570.36|567.24|0
1646843250000|2022-03-09 16:27:30|571.04|567.92|571.04|567.92|571.42|568.3|570.84|567.72|0
1646843260000|2022-03-09 16:27:40|571.33|568.21|571.42|568.3|571.62|568.5|571.23|568.11|0
1646843270000|2022-03-09 16:27:50|571.04|567.92|570.84|567.72|571.42|568.3|570.84|567.72|0
1646843280000|2022-03-09 16:28:00|570.65|567.53|571.81|568.69|571.81|568.69|570.65|567.53|0
1646843290000|2022-03-09 16:28:10|572|568.88|572.39|569.27|572.58|569.46|572|568.88|0
1646843300000|2022-03-09 16:28:20|572.97|569.85|573.36|570.24|573.36|570.24|572.97|569.85|0
1646843310000|2022-03-09 16:28:30|572.58|569.46|572.3|569.18|572.58|569.46|571.91|568.79|0
1646843320000|2022-03-09 16:28:40|571.81|568.69|572.2|569.08|572.2|569.08|571.81|568.69|0
1646843330000|2022-03-09 16:28:50|572|568.88|571.04|567.92|572|568.88|571.04|567.92|0
1646843340000|2022-03-09 16:29:00|571.23|568.11|571.52|568.4|571.52|568.4|571.04|567.92|0
1646843350000|2022-03-09 16:29:10|571.62|568.5|571.81|568.69|572.1|568.98|571.42|568.3|0
1646843360000|2022-03-09 16:29:20|572.39|569.27|572.39|569.27|572.39|569.27|572|568.88|0
1646843370000|2022-03-09 16:29:30|572|568.88|572.58|569.46|572.58|569.46|571.42|568.3|0
1646843380000|2022-03-09 16:29:40|572.78|569.66|573.46|570.34|573.46|570.34|572.78|569.66|0
1646843390000|2022-03-09 16:29:50|573.74|570.62|574.23|571.11|574.52|571.4|573.74|570.62|0
1646843400000|2022-03-09 16:30:00|573.55|570.43|572.88|569.76|573.74|570.62|572.58|569.46|0
1646843410000|2022-03-09 16:30:10|572.58|569.46|572.97|569.85|572.97|569.85|572.39|569.27|0
1646843420000|2022-03-09 16:30:20|572.58|569.46|572.39|569.27|572.97|569.85|572.39|569.27|0
1646843430000|2022-03-09 16:30:30|572.97|569.85|573.55|570.43|573.55|570.43|572.39|569.27|0
1646843440000|2022-03-09 16:30:40|572.78|569.66|572|568.88|572.78|569.66|572|568.88|0
1646843450000|2022-03-09 16:30:50|572.58|569.46|572.97|569.85|572.97|569.85|572.39|569.27|0
1646843460000|2022-03-09 16:31:00|572.49|569.37|572.78|569.66|572.78|569.66|572.49|569.37|0
1646843470000|2022-03-09 16:31:10|572.39|569.27|571.03|567.91|572.39|569.27|571.03|567.91|0
1646843480000|2022-03-09 16:31:20|571.81|568.69|571.03|567.91|571.81|568.69|571.03|567.91|0
1646843490000|2022-03-09 16:31:30|571.52|568.4|571.81|568.69|571.81|568.69|571.52|568.4|0
1646843500000|2022-03-09 16:31:40|571.42|568.3|571.23|568.11|571.42|568.3|570.84|567.72|0
1646843510000|2022-03-09 16:31:50|571.03|567.91|570.26|567.14|571.03|567.91|570.26|567.14|0
1646843520000|2022-03-09 16:32:00|569.88|566.76|569.49|566.37|569.98|566.86|569.49|566.37|0
1646843530000|2022-03-09 16:32:10|569.68|566.56|570.45|567.33|570.45|567.33|569.68|566.56|0
1646843540000|2022-03-09 16:32:20|569.88|566.76|571.23|568.11|571.23|568.11|569.88|566.76|0
1646843550000|2022-03-09 16:32:30|570.84|567.72|569.88|566.76|570.84|567.72|569.88|566.76|0
1646843560000|2022-03-09 16:32:40|569.68|566.56|569.4|566.28|569.68|566.56|569.3|566.18|0
1646843570000|2022-03-09 16:32:50|569.3|566.18|568.72|565.6|569.3|566.18|568.72|565.6|0
1646843580000|2022-03-09 16:33:00|568.91|565.79|567.37|564.25|568.91|565.79|567.37|564.25|0
1646843590000|2022-03-09 16:33:10|566.98|563.86|566.02|562.9|566.98|563.86|565.83|562.71|0
1646843600000|2022-03-09 16:33:20|565.64|562.52|566.21|563.09|566.21|563.09|565.64|562.52|0
1646843610000|2022-03-09 16:33:30|565.83|562.71|566.02|562.9|566.02|562.9|565.44|562.32|0
1646843620000|2022-03-09 16:33:40|565.25|562.13|564.87|561.75|565.25|562.13|564.48|561.36|0
1646843630000|2022-03-09 16:33:50|565.06|561.94|564.48|561.36|565.06|561.94|564.39|561.27|0
1646843640000|2022-03-09 16:34:00|564.1|560.98|564.1|560.98|564.58|561.46|564.1|560.98|0
1646843650000|2022-03-09 16:34:10|565.25|562.13|564.67|561.55|565.25|562.13|564.67|561.55|0
1646843660000|2022-03-09 16:34:20|565.06|561.94|564.77|561.65|565.25|562.13|564.77|561.65|0
1646843670000|2022-03-09 16:34:30|564.67|561.55|564.58|561.46|564.97|561.85|564.58|561.46|0
1646843680000|2022-03-09 16:34:40|564.48|561.36|564.39|561.27|564.48|561.36|564.29|561.17|0
1646843690000|2022-03-09 16:34:50|564.87|561.75|563.91|560.79|564.87|561.75|563.91|560.79|0
1646843700000|2022-03-09 16:35:00|563.71|560.59|564.1|560.98|564.29|561.17|563.14|560.02|0
1646843710000|2022-03-09 16:35:10|564.48|561.36|564.48|561.36|564.48|561.36|564.48|561.36|0
1646843720000|2022-03-09 16:35:20|564.1|560.98|562.56|559.44|564.1|560.98|562.56|559.44|0
1646843730000|2022-03-09 16:35:30|562.75|559.63|561.6|558.48|562.75|559.63|561.6|558.48|0
1646843740000|2022-03-09 16:35:40|561.8|558.68|562.75|559.63|562.75|559.63|561.8|558.68|0
1646843750000|2022-03-09 16:35:50|562.18|559.06|562.56|559.44|562.95|559.83|562.18|559.06|0
1646843760000|2022-03-09 16:36:00|562.75|559.63|563.52|560.4|563.52|560.4|562.75|559.63|0
1646843770000|2022-03-09 16:36:10|563.33|560.21|564.29|561.17|564.29|561.17|563.33|560.21|0
1646843780000|2022-03-09 16:36:20|564.01|560.89|564.58|561.46|564.58|561.46|563.52|560.4|0
1646843790000|2022-03-09 16:36:30|564.48|561.36|565.63|562.51|565.63|562.51|564.48|561.36|0
1646843800000|2022-03-09 16:36:40|565.25|562.13|565.44|562.32|565.63|562.51|565.16|562.04|0
1646843810000|2022-03-09 16:36:50|565.63|562.51|566.21|563.09|566.21|563.09|565.44|562.32|0
1646843820000|2022-03-09 16:37:00|566.31|563.19|566.6|563.48|566.6|563.48|565.63|562.51|0
1646843830000|2022-03-09 16:37:10|566.4|563.28|566.6|563.48|566.79|563.67|566.21|563.09|0
1646843840000|2022-03-09 16:37:20|566.7|563.58|566.6|563.48|566.98|563.86|566.4|563.28|0
1646843850000|2022-03-09 16:37:30|568.14|565.02|568.33|565.21|568.62|565.5|566.79|563.67|0
1646843860000|2022-03-09 16:37:40|567.94|564.82|567.94|564.82|567.94|564.82|567.56|564.44|0
1646843870000|2022-03-09 16:37:50|568.05|564.93|568.14|565.02|568.24|565.12|567.85|564.73|0
1646843880000|2022-03-09 16:38:00|567.75|564.63|567.17|564.05|567.94|564.82|567.17|564.05|0
1646843890000|2022-03-09 16:38:10|567.37|564.25|567.75|564.63|567.85|564.73|567.17|564.05|0
1646843900000|2022-03-09 16:38:20|567.94|564.82|566.89|563.77|567.94|564.82|566.89|563.77|0
1646843910000|2022-03-09 16:38:30|567.37|564.25|567.08|563.96|567.37|564.25|566.98|563.86|0
1646843920000|2022-03-09 16:38:40|567.17|564.05|566.6|563.48|567.27|564.15|566.6|563.48|0
1646843930000|2022-03-09 16:38:50|566.7|563.58|567.37|564.25|567.37|564.25|566.6|563.48|0
1646843940000|2022-03-09 16:39:00|567.56|564.44|567.94|564.82|567.94|564.82|567.56|564.44|0
1646843950000|2022-03-09 16:39:10|567.56|564.44|566.98|563.86|567.56|564.44|566.98|563.86|0
1646843960000|2022-03-09 16:39:20|567.17|564.05|566.98|563.86|567.17|564.05|566.98|563.86|0
1646843970000|2022-03-09 16:39:30|567.08|563.96|566.21|563.09|567.08|563.96|566.21|563.09|0
1646843980000|2022-03-09 16:39:40|566.4|563.28|566.6|563.48|566.6|563.48|566.21|563.09|0
1646843990000|2022-03-09 16:39:50|566.21|563.09|565.63|562.51|566.21|563.09|565.63|562.51|0
1646844000000|2022-03-09 16:40:00|566.12|563|564.86|561.74|566.12|563|564.86|561.74|0
1646844010000|2022-03-09 16:40:10|565.63|562.51|566.21|563.09|566.21|563.09|565.63|562.51|0
1646844020000|2022-03-09 16:40:20|566.6|563.48|566.4|563.28|566.6|563.48|566.12|563|0
1646844030000|2022-03-09 16:40:30|566.6|563.48|565.93|562.81|566.6|563.48|565.93|562.81|0
1646844040000|2022-03-09 16:40:40|565.83|562.71|565.06|561.94|565.83|562.71|564.67|561.55|0
1646844050000|2022-03-09 16:40:50|564.86|561.74|564.39|561.27|565.06|561.94|564.39|561.27|0
1646844060000|2022-03-09 16:41:00|564.67|561.55|564.29|561.17|564.67|561.55|563.9|560.78|0
1646844070000|2022-03-09 16:41:10|564|560.88|563.71|560.59|564|560.88|563.71|560.59|0
1646844080000|2022-03-09 16:41:20|563.33|560.21|562.75|559.63|563.33|560.21|562.75|559.63|0
1646844090000|2022-03-09 16:41:30|563.14|560.02|562.66|559.54|563.14|560.02|562.56|559.44|0
1646844100000|2022-03-09 16:41:40|561.98|558.86|562.75|559.63|562.75|559.63|561.98|558.86|0
1646844110000|2022-03-09 16:41:50|562.37|559.25|562.47|559.35|562.56|559.44|562.37|559.25|0
1646844120000|2022-03-09 16:42:00|562.66|559.54|561.98|558.86|562.66|559.54|561.98|558.86|0
1646844130000|2022-03-09 16:42:10|561.79|558.67|562.37|559.25|562.37|559.25|561.79|558.67|0
1646844140000|2022-03-09 16:42:20|562.94|559.82|562.75|559.63|563.04|559.92|562.56|559.44|0
1646844150000|2022-03-09 16:42:30|562.56|559.44|562.56|559.44|562.56|559.44|562.37|559.25|0
1646844160000|2022-03-09 16:42:40|562.75|559.63|562.85|559.73|562.94|559.82|562.56|559.44|0
1646844170000|2022-03-09 16:42:50|562.94|559.82|562.56|559.44|562.94|559.82|562.56|559.44|0
1646844180000|2022-03-09 16:43:00|562.18|559.06|562.94|559.82|564.1|560.98|562.18|559.06|0
1646844190000|2022-03-09 16:43:10|562.75|559.63|562.94|559.82|562.94|559.82|562.75|559.63|0
1646844200000|2022-03-09 16:43:20|563.71|560.59|563.9|560.78|564.1|560.98|563.71|560.59|0
1646844210000|2022-03-09 16:43:30|563.62|560.5|562.94|559.82|563.62|560.5|562.94|559.82|0
1646844220000|2022-03-09 16:43:40|563.33|560.21|563.14|560.02|563.52|560.4|563.14|560.02|0
1646844230000|2022-03-09 16:43:50|563.52|560.4|562.56|559.44|563.52|560.4|562.56|559.44|0
1646844240000|2022-03-09 16:44:00|562.66|559.54|563.71|560.59|563.71|560.59|562.56|559.44|0
1646844250000|2022-03-09 16:44:10|564.29|561.17|563.33|560.21|564.29|561.17|563.33|560.21|0
1646844260000|2022-03-09 16:44:20|563.52|560.4|562.75|559.63|563.52|560.4|562.75|559.63|0
1646844270000|2022-03-09 16:44:30|563.04|559.92|562.18|559.06|563.04|559.92|562.18|559.06|0
1646844280000|2022-03-09 16:44:40|562.28|559.16|561.98|558.86|562.28|559.16|561.79|558.67|0
1646844290000|2022-03-09 16:44:50|562.18|559.06|562.75|559.63|562.75|559.63|561.98|558.86|0
1646844300000|2022-03-09 16:45:00|562.56|559.44|562.66|559.54|563.13|560.01|562.28|559.16|0
1646844310000|2022-03-09 16:45:10|562.56|559.44|563.13|560.01|563.33|560.21|562.56|559.44|0
1646844320000|2022-03-09 16:45:20|562.75|559.63|562.18|559.06|562.85|559.73|561.79|558.67|0
1646844330000|2022-03-09 16:45:30|561.98|558.86|563.52|560.4|563.52|560.4|561.98|558.86|0
1646844340000|2022-03-09 16:45:40|563.13|560.01|562.94|559.82|563.33|560.21|562.94|559.82|0
1646844350000|2022-03-09 16:45:50|562.56|559.44|561.98|558.86|562.75|559.63|561.98|558.86|0
1646844360000|2022-03-09 16:46:00|561.6|558.48|561.79|558.67|561.89|558.77|561.41|558.29|0
1646844370000|2022-03-09 16:46:10|562.18|559.06|562.18|559.06|562.18|559.06|561.6|558.48|0
1646844380000|2022-03-09 16:46:20|561.7|558.58|561.03|557.91|561.7|558.58|561.03|557.91|0
1646844390000|2022-03-09 16:46:30|561.32|558.2|561.7|558.58|561.7|558.58|561.32|558.2|0
1646844400000|2022-03-09 16:46:40|563.33|560.21|563.9|560.78|563.9|560.78|563.33|560.21|0
1646844410000|2022-03-09 16:46:50|563.13|560.01|562.37|559.25|563.13|560.01|562.37|559.25|0
1646844420000|2022-03-09 16:47:00|562.27|559.15|564.09|560.97|564.09|560.97|562.27|559.15|0
1646844430000|2022-03-09 16:47:10|563.9|560.78|564|560.88|564.09|560.97|563.9|560.78|0
1646844440000|2022-03-09 16:47:20|563.9|560.78|563.33|560.21|564.29|561.17|563.33|560.21|0
1646844450000|2022-03-09 16:47:30|563.9|560.78|563.52|560.4|564.29|561.17|563.52|560.4|0
1646844460000|2022-03-09 16:47:40|563.33|560.21|563.13|560.01|563.33|560.21|563.13|560.01|0
1646844470000|2022-03-09 16:47:50|562.56|559.44|563.52|560.4|563.52|560.4|562.56|559.44|0
1646844480000|2022-03-09 16:48:00|562.94|559.82|563.13|560.01|563.62|560.5|562.94|559.82|0
1646844490000|2022-03-09 16:48:10|563.23|560.11|563.04|559.92|563.71|560.59|563.04|559.92|0
1646844500000|2022-03-09 16:48:20|562.37|559.25|563.33|560.21|563.33|560.21|562.37|559.25|0
1646844510000|2022-03-09 16:48:30|563.71|560.59|564.09|560.97|564.09|560.97|563.52|560.4|0
1646844520000|2022-03-09 16:48:40|563.71|560.59|563.9|560.78|564.09|560.97|563.71|560.59|0
1646844530000|2022-03-09 16:48:50|563.62|560.5|563.04|559.92|563.71|560.59|562.94|559.82|0
1646844540000|2022-03-09 16:49:00|562.75|559.63|562.56|559.44|562.75|559.63|562.47|559.35|0
1646844550000|2022-03-09 16:49:10|562.17|559.05|561.98|558.86|562.37|559.25|561.98|558.86|0
1646844560000|2022-03-09 16:49:20|561.79|558.67|561.89|558.77|561.89|558.77|561.79|558.67|0
1646844570000|2022-03-09 16:49:30|561.79|558.67|561.79|558.67|561.79|558.67|561.41|558.29|0
1646844580000|2022-03-09 16:49:40|561.41|558.29|561.22|558.1|561.41|558.29|561.12|558|0
1646844590000|2022-03-09 16:49:50|561.41|558.29|561.02|557.9|561.41|558.29|561.02|557.9|0
1646844600000|2022-03-09 16:50:00|561.98|558.86|562.75|559.63|562.75|559.63|561.98|558.86|0
1646844610000|2022-03-09 16:50:10|562.56|559.44|562.94|559.82|562.94|559.82|561.98|558.86|0
1646844620000|2022-03-09 16:50:20|563.9|560.78|564.09|560.97|564.09|560.97|563.71|560.59|0
1646844630000|2022-03-09 16:50:30|564.28|561.16|563.71|560.59|564.28|561.16|563.71|560.59|0
1646844640000|2022-03-09 16:50:40|563.23|560.11|563.13|560.01|563.23|560.11|563.13|560.01|0
1646844650000|2022-03-09 16:50:50|563.04|559.92|563.71|560.59|563.71|560.59|563.04|559.92|0
1646844660000|2022-03-09 16:51:00|563.9|560.78|563.81|560.69|563.9|560.78|563.52|560.4|0
1646844670000|2022-03-09 16:51:10|565.05|561.93|565.05|561.93|565.05|561.93|564.86|561.74|0
1646844680000|2022-03-09 16:51:20|564.48|561.36|564.28|561.16|564.48|561.36|564|560.88|0
1646844690000|2022-03-09 16:51:30|564|560.88|564.58|561.46|564.58|561.46|564|560.88|0
1646844700000|2022-03-09 16:51:40|565.05|561.93|564.86|561.74|565.25|562.13|564.67|561.55|0
1646844710000|2022-03-09 16:51:50|564.67|561.55|564.19|561.07|564.67|561.55|564.19|561.07|0
1646844720000|2022-03-09 16:52:00|564|560.88|563.13|560.01|564.48|561.36|563.13|560.01|0
1646844730000|2022-03-09 16:52:10|563.52|560.4|563.32|560.2|563.71|560.59|563.32|560.2|0
1646844740000|2022-03-09 16:52:20|563.52|560.4|563.13|560.01|563.52|560.4|563.13|560.01|0
1646844750000|2022-03-09 16:52:30|563.32|560.2|563.52|560.4|563.71|560.59|563.32|560.2|0
1646844760000|2022-03-09 16:52:40|563.9|560.78|562.94|559.82|563.9|560.78|562.94|559.82|0
1646844770000|2022-03-09 16:52:50|562.85|559.73|562.75|559.63|562.85|559.73|562.46|559.34|0
1646844780000|2022-03-09 16:53:00|562.36|559.24|562.56|559.44|562.94|559.82|562.36|559.24|0
1646844790000|2022-03-09 16:53:10|562.75|559.63|562.75|559.63|562.85|559.73|562.56|559.44|0
1646844800000|2022-03-09 16:53:20|562.56|559.44|562.46|559.34|562.56|559.44|562.17|559.05|0
1646844810000|2022-03-09 16:53:30|562.36|559.24|561.21|558.09|562.36|559.24|561.21|558.09|0
1646844820000|2022-03-09 16:53:40|561.79|558.67|562.17|559.05|562.17|559.05|561.79|558.67|0
1646844830000|2022-03-09 16:53:50|561.98|558.86|561.98|558.86|562.27|559.15|561.98|558.86|0
1646844840000|2022-03-09 16:54:00|562.27|559.15|561.21|558.09|562.27|559.15|561.21|558.09|0
1646844850000|2022-03-09 16:54:10|561.89|558.77|562.08|558.96|562.08|558.96|561.89|558.77|0
1646844860000|2022-03-09 16:54:20|562.17|559.05|561.79|558.67|562.17|559.05|561.79|558.67|0
1646844870000|2022-03-09 16:54:30|561.6|558.48|562.17|559.05|562.17|559.05|561.6|558.48|0
1646844880000|2022-03-09 16:54:40|561.98|558.86|562.27|559.15|562.27|559.15|561.98|558.86|0
1646844890000|2022-03-09 16:54:50|562.36|559.24|561.98|558.86|562.36|559.24|561.98|558.86|0
1646844900000|2022-03-09 16:55:00|561.79|558.67|561.98|558.86|562.08|558.96|561.79|558.67|0
1646844910000|2022-03-09 16:55:10|561.6|558.48|561.89|558.77|561.89|558.77|561.41|558.29|0
1646844920000|2022-03-09 16:55:20|561.79|558.67|561.02|557.9|561.79|558.67|561.02|557.9|0
1646844930000|2022-03-09 16:55:30|561.7|558.58|561.6|558.48|561.79|558.67|561.6|558.48|0
1646844940000|2022-03-09 16:55:40|561.21|558.09|561.6|558.48|561.6|558.48|561.21|558.09|0
1646844950000|2022-03-09 16:55:50|561.79|558.67|561.51|558.39|561.79|558.67|561.41|558.29|0
1646844960000|2022-03-09 16:56:00|561.6|558.48|561.02|557.9|561.6|558.48|561.02|557.9|0
1646844970000|2022-03-09 16:56:10|561.21|558.09|562.36|559.24|562.36|559.24|561.21|558.09|0
1646844980000|2022-03-09 16:56:20|561.79|558.67|561.98|558.86|562.17|559.05|561.6|558.48|0
1646844990000|2022-03-09 16:56:30|562.17|559.05|561.6|558.48|562.17|559.05|561.41|558.29|0
1646845000000|2022-03-09 16:56:40|561.41|558.29|561.02|557.9|561.79|558.67|561.02|557.9|0
1646845010000|2022-03-09 16:56:50|559.87|556.75|559.87|556.75|559.87|556.75|559.68|556.56|0
1646845020000|2022-03-09 16:57:00|560.26|557.14|560.45|557.33|560.45|557.33|560.26|557.14|0
1646845030000|2022-03-09 16:57:10|560.16|557.04|559.3|556.18|560.16|557.04|559.3|556.18|0
1646845040000|2022-03-09 16:57:20|559.11|555.99|558.73|555.61|559.11|555.99|558.53|555.41|0
1646845050000|2022-03-09 16:57:30|559.49|556.37|560.26|557.14|560.26|557.14|559.49|556.37|0
1646845060000|2022-03-09 16:57:40|560.16|557.04|560.83|557.71|561.21|558.09|560.16|557.04|0
1646845070000|2022-03-09 16:57:50|561.02|557.9|560.74|557.62|561.02|557.9|560.64|557.52|0
1646845080000|2022-03-09 16:58:00|560.83|557.71|561.12|558|561.21|558.09|560.83|557.71|0
1646845090000|2022-03-09 16:58:10|560.83|557.71|560.83|557.71|561.12|558|560.83|557.71|0
1646845100000|2022-03-09 16:58:20|560.26|557.14|559.87|556.75|560.26|557.14|559.87|556.75|0
1646845110000|2022-03-09 16:58:30|560.06|556.94|559.97|556.85|560.06|556.94|559.97|556.85|0
1646845120000|2022-03-09 16:58:40|560.06|556.94|560.26|557.14|560.26|557.14|559.87|556.75|0
1646845130000|2022-03-09 16:58:50|560.16|557.04|559.49|556.37|560.16|557.04|559.49|556.37|0
1646845140000|2022-03-09 16:59:00|559.3|556.18|559.3|556.18|559.49|556.37|559.11|555.99|0
1646845150000|2022-03-09 16:59:10|559.11|555.99|559.3|556.18|559.3|556.18|558.92|555.8|0
1646845160000|2022-03-09 16:59:20|558.92|555.8|558.25|555.13|559.11|555.99|558.25|555.13|0
1646845170000|2022-03-09 16:59:30|557.96|554.84|558.15|555.03|558.15|555.03|557.96|554.84|0
1646845180000|2022-03-09 16:59:40|558.53|555.41|558.25|555.13|558.53|555.41|558.15|555.03|0
1646845190000|2022-03-09 16:59:50|558.53|555.41|558.72|555.6|558.72|555.6|558.44|555.32|0
1646845200000|2022-03-09 17:00:00|558.34|555.22|559.49|556.37|559.59|556.47|558.34|555.22|0
1646845210000|2022-03-09 17:00:10|559.78|556.66|559.49|556.37|559.78|556.66|559.49|556.37|0
1646845220000|2022-03-09 17:00:20|559.3|556.18|558.72|555.6|559.49|556.37|558.72|555.6|0
1646845230000|2022-03-09 17:00:30|558.53|555.41|557.49|554.37|558.53|555.41|557.49|554.37|0
1646845240000|2022-03-09 17:00:40|557.58|554.46|557.2|554.08|557.58|554.46|556.81|553.69|0
1646845250000|2022-03-09 17:00:50|557.58|554.46|557.01|553.89|557.58|554.46|557.01|553.89|0
1646845260000|2022-03-09 17:01:00|556.81|553.69|557.58|554.46|557.58|554.46|556.81|553.69|0
1646845270000|2022-03-09 17:01:10|557.2|554.08|556.81|553.69|557.2|554.08|556.81|553.69|0
1646845280000|2022-03-09 17:01:20|556.43|553.31|556.62|553.5|556.62|553.5|556.24|553.12|0
1646845290000|2022-03-09 17:01:30|556.43|553.31|556.62|553.5|556.81|553.69|556.43|553.31|0
1646845300000|2022-03-09 17:01:40|556.43|553.31|556.24|553.12|556.43|553.31|556.24|553.12|0
1646845310000|2022-03-09 17:01:50|555.86|552.74|556.24|553.12|556.24|553.12|555.86|552.74|0
1646845320000|2022-03-09 17:02:00|556.62|553.5|556.81|553.69|556.81|553.69|556.62|553.5|0
1646845330000|2022-03-09 17:02:10|556.62|553.5|555.86|552.74|556.62|553.5|555.86|552.74|0
1646845340000|2022-03-09 17:02:20|556.24|553.12|556.05|552.93|556.24|553.12|556.05|552.93|0
1646845350000|2022-03-09 17:02:30|555.67|552.55|556.43|553.31|556.43|553.31|555.48|552.36|0
1646845360000|2022-03-09 17:02:40|556.62|553.5|556.43|553.31|556.62|553.5|556.24|553.12|0
1646845370000|2022-03-09 17:02:50|556.24|553.12|556.43|553.31|556.43|553.31|555.86|552.74|0
1646845380000|2022-03-09 17:03:00|556.81|553.69|557.2|554.08|557.2|554.08|556.81|553.69|0
1646845390000|2022-03-09 17:03:10|557|553.88|556.53|553.41|557|553.88|556.53|553.41|0
1646845400000|2022-03-09 17:03:20|556.62|553.5|558.15|555.03|558.15|555.03|556.62|553.5|0
1646845410000|2022-03-09 17:03:30|557.39|554.27|557.58|554.46|557.77|554.65|557.2|554.08|0
1646845420000|2022-03-09 17:03:40|558.15|555.03|557.96|554.84|558.34|555.22|557.77|554.65|0
1646845430000|2022-03-09 17:03:50|558.34|555.22|558.34|555.22|558.53|555.41|558.06|554.94|0
1646845440000|2022-03-09 17:04:00|557.96|554.84|558.72|555.6|558.91|555.79|557.96|554.84|0
1646845450000|2022-03-09 17:04:10|558.34|555.22|558.15|555.03|558.72|555.6|557.96|554.84|0
1646845460000|2022-03-09 17:04:20|557.96|554.84|558.53|555.41|558.53|555.41|557.77|554.65|0
1646845470000|2022-03-09 17:04:30|558.34|555.22|558.44|555.32|558.44|555.32|558.34|555.22|0
1646845480000|2022-03-09 17:04:40|558.34|555.22|558.91|555.79|558.91|555.79|558.34|555.22|0
1646845490000|2022-03-09 17:04:50|558.72|555.6|558.72|555.6|558.91|555.79|558.53|555.41|0
1646845500000|2022-03-09 17:05:00|558.34|555.22|558.34|555.22|558.34|555.22|558.34|555.22|0
1646845510000|2022-03-09 17:05:10|558.15|555.03|558.15|555.03|558.15|555.03|557.96|554.84|0
1646845520000|2022-03-09 17:05:20|558.44|555.32|558.72|555.6|558.72|555.6|558.34|555.22|0
1646845530000|2022-03-09 17:05:30|559.11|555.99|558.91|555.79|559.3|556.18|558.53|555.41|0
1646845540000|2022-03-09 17:05:40|559.11|555.99|559.11|555.99|559.11|555.99|558.91|555.79|0
1646845550000|2022-03-09 17:05:50|558.72|555.6|558.53|555.41|558.72|555.6|558.53|555.41|0
1646845560000|2022-03-09 17:06:00|558.72|555.6|559.11|555.99|559.11|555.99|558.72|555.6|0
1646845570000|2022-03-09 17:06:10|558.53|555.41|558.72|555.6|558.91|555.79|558.53|555.41|0
1646845580000|2022-03-09 17:06:20|558.34|555.22|558.53|555.41|558.53|555.41|558.34|555.22|0
1646845590000|2022-03-09 17:06:30|558.34|555.22|557.96|554.84|558.34|555.22|557.96|554.84|0
1646845600000|2022-03-09 17:06:40|558.34|555.22|558.06|554.94|558.34|555.22|557.96|554.84|0
1646845610000|2022-03-09 17:06:50|558.34|555.22|558.15|555.03|558.72|555.6|558.15|555.03|0
1646845620000|2022-03-09 17:07:00|558.34|555.22|558.91|555.79|559.01|555.89|558.34|555.22|0
1646845630000|2022-03-09 17:07:10|558.72|555.6|559.68|556.56|559.87|556.75|558.72|555.6|0
1646845640000|2022-03-09 17:07:20|560.25|557.13|559.78|556.66|560.25|557.13|559.78|556.66|0
1646845650000|2022-03-09 17:07:30|560.25|557.13|559.87|556.75|560.25|557.13|559.68|556.56|0
1646845660000|2022-03-09 17:07:40|559.68|556.56|559.68|556.56|559.87|556.75|559.68|556.56|0
1646845670000|2022-03-09 17:07:50|559.87|556.75|559.87|556.75|559.87|556.75|559.87|556.75|0
1646845680000|2022-03-09 17:08:00|559.68|556.56|560.16|557.04|560.16|557.04|559.68|556.56|0
1646845690000|2022-03-09 17:08:10|560.44|557.32|560.06|556.94|560.44|557.32|560.06|556.94|0
1646845700000|2022-03-09 17:08:20|560.44|557.32|560.64|557.52|560.64|557.52|560.44|557.32|0
1646845710000|2022-03-09 17:08:30|560.16|557.04|560.25|557.13|560.54|557.42|560.16|557.04|0
1646845720000|2022-03-09 17:08:40|560.06|556.94|559.97|556.85|560.06|556.94|559.97|556.85|0
1646845730000|2022-03-09 17:08:50|559.68|556.56|559.3|556.18|559.68|556.56|559.1|555.98|0
1646845740000|2022-03-09 17:09:00|559.1|555.98|558.91|555.79|559.1|555.98|558.91|555.79|0
1646845750000|2022-03-09 17:09:10|558.72|555.6|559.1|555.98|559.1|555.98|558.72|555.6|0
1646845760000|2022-03-09 17:09:20|559.39|556.27|559.78|556.66|559.78|556.66|559.39|556.27|0
1646845770000|2022-03-09 17:09:30|559.68|556.56|560.06|556.94|560.25|557.13|559.68|556.56|0
1646845780000|2022-03-09 17:09:40|559.49|556.37|559.3|556.18|559.49|556.37|559.1|555.98|0
1646845790000|2022-03-09 17:09:50|559.1|555.98|559.3|556.18|559.3|556.18|559.1|555.98|0
1646845800000|2022-03-09 17:10:00|559.1|555.98|558.82|555.7|559.1|555.98|558.72|555.6|0
1646845810000|2022-03-09 17:10:10|559.68|556.56|560.44|557.32|560.44|557.32|559.49|556.37|0
1646845820000|2022-03-09 17:10:20|560.25|557.13|560.35|557.23|560.44|557.32|560.25|557.13|0
1646845830000|2022-03-09 17:10:30|560.63|557.51|560.63|557.51|561.02|557.9|560.44|557.32|0
1646845840000|2022-03-09 17:10:40|560.83|557.71|560.25|557.13|560.83|557.71|560.25|557.13|0
1646845850000|2022-03-09 17:10:50|560.44|557.32|561.4|558.28|561.98|558.86|560.44|557.32|0
1646845860000|2022-03-09 17:11:00|560.83|557.71|561.21|558.09|561.59|558.47|560.83|557.71|0
1646845870000|2022-03-09 17:11:10|561.59|558.47|560.73|557.61|561.59|558.47|560.73|557.61|0
1646845880000|2022-03-09 17:11:20|560.25|557.13|559.87|556.75|560.44|557.32|559.87|556.75|0
1646845890000|2022-03-09 17:11:30|559.78|556.66|560.25|557.13|560.25|557.13|559.78|556.66|0
1646845900000|2022-03-09 17:11:40|560.44|557.32|560.06|556.94|560.44|557.32|560.06|556.94|0
1646845910000|2022-03-09 17:11:50|560.25|557.13|560.63|557.51|560.83|557.71|560.25|557.13|0
1646845920000|2022-03-09 17:12:00|560.73|557.61|560.83|557.71|561.02|557.9|560.73|557.61|0
1646845930000|2022-03-09 17:12:10|561.5|558.38|560.44|557.32|561.5|558.38|560.44|557.32|0
1646845940000|2022-03-09 17:12:20|560.35|557.23|560.25|557.13|560.35|557.23|560.16|557.04|0
1646845950000|2022-03-09 17:12:30|560.06|556.94|559.29|556.17|560.06|556.94|559.29|556.17|0
1646845960000|2022-03-09 17:12:40|559.1|555.98|559.29|556.17|559.29|556.17|558.91|555.79|0
1646845970000|2022-03-09 17:12:50|559.49|556.37|559.49|556.37|559.49|556.37|559.2|556.08|0
1646845980000|2022-03-09 17:13:00|559.39|556.27|558.72|555.6|559.39|556.27|558.53|555.41|0
1646845990000|2022-03-09 17:13:10|558.53|555.41|558.34|555.22|558.53|555.41|558.34|555.22|0
1646846000000|2022-03-09 17:13:20|558.72|555.6|558.25|555.13|559.1|555.98|558.25|555.13|0
1646846010000|2022-03-09 17:13:30|557.77|554.65|557.38|554.26|557.77|554.65|557.38|554.26|0
1646846020000|2022-03-09 17:13:40|557.57|554.45|557.96|554.84|557.96|554.84|557.57|554.45|0
1646846030000|2022-03-09 17:13:50|558.15|555.03|557.96|554.84|558.15|555.03|557.96|554.84|0
1646846040000|2022-03-09 17:14:00|557.76|554.64|557.96|554.84|557.96|554.84|557.76|554.64|0
1646846050000|2022-03-09 17:14:10|557.76|554.64|557.38|554.26|557.76|554.64|557.38|554.26|0
1646846060000|2022-03-09 17:14:20|558.15|555.03|557.76|554.64|558.15|555.03|557.76|554.64|0
1646846070000|2022-03-09 17:14:30|557.57|554.45|557.96|554.84|557.96|554.84|557.57|554.45|0
1646846080000|2022-03-09 17:14:40|557.86|554.74|558.06|554.94|558.15|555.03|557.86|554.74|0
1646846090000|2022-03-09 17:14:50|557.96|554.84|557.57|554.45|557.96|554.84|557.57|554.45|0
1646846100000|2022-03-09 17:15:00|557.48|554.36|558.44|555.32|558.53|555.41|557.48|554.36|0
1646846110000|2022-03-09 17:15:10|557.96|554.84|558.15|555.03|558.34|555.22|557.96|554.84|0
1646846120000|2022-03-09 17:15:20|558.72|555.6|558.53|555.41|558.72|555.6|558.53|555.41|0
1646846130000|2022-03-09 17:15:30|558.34|555.22|558.15|555.03|558.34|555.22|558.15|555.03|0
1646846140000|2022-03-09 17:15:40|557.76|554.64|557.38|554.26|557.76|554.64|557.38|554.26|0
1646846150000|2022-03-09 17:15:50|557.19|554.07|556.81|553.69|557.19|554.07|556.81|553.69|0
1646846160000|2022-03-09 17:16:00|557|553.88|556.81|553.69|557|553.88|556.72|553.6|0
1646846170000|2022-03-09 17:16:10|556.62|553.5|557.96|554.84|557.96|554.84|556.62|553.5|0
1646846180000|2022-03-09 17:16:20|557.57|554.45|558.15|555.03|558.15|555.03|557.57|554.45|0
1646846190000|2022-03-09 17:16:30|557.67|554.55|557.86|554.74|557.96|554.84|557.57|554.45|0
1646846200000|2022-03-09 17:16:40|557.96|554.84|557.96|554.84|558.15|555.03|557.76|554.64|0
1646846210000|2022-03-09 17:16:50|558.34|555.22|558.72|555.6|558.91|555.79|558.34|555.22|0
1646846220000|2022-03-09 17:17:00|558.34|555.22|557.57|554.45|558.34|555.22|557.57|554.45|0
1646846230000|2022-03-09 17:17:10|558.15|555.03|557.95|554.83|558.15|555.03|557.95|554.83|0
1646846240000|2022-03-09 17:17:20|557.76|554.64|557.95|554.83|557.95|554.83|557.57|554.45|0
1646846250000|2022-03-09 17:17:30|557.76|554.64|557.57|554.45|557.95|554.83|557.57|554.45|0
1646846260000|2022-03-09 17:17:40|557.76|554.64|557.76|554.64|557.76|554.64|557.57|554.45|0
1646846270000|2022-03-09 17:17:50|557.86|554.74|557.95|554.83|557.95|554.83|557.86|554.74|0
1646846280000|2022-03-09 17:18:00|558.05|554.93|557.76|554.64|558.05|554.93|557.76|554.64|0
1646846290000|2022-03-09 17:18:10|557.57|554.45|557.38|554.26|557.76|554.64|557.38|554.26|0
1646846300000|2022-03-09 17:18:20|557.57|554.45|557.67|554.55|557.67|554.55|557.57|554.45|0
1646846310000|2022-03-09 17:18:30|557.95|554.83|559.29|556.17|559.29|556.17|557.95|554.83|0
1646846320000|2022-03-09 17:18:40|558.82|555.7|559.1|555.98|559.1|555.98|558.82|555.7|0
1646846330000|2022-03-09 17:18:50|558.91|555.79|558.72|555.6|558.91|555.79|558.34|555.22|0
1646846340000|2022-03-09 17:19:00|558.34|555.22|558.72|555.6|558.72|555.6|558.15|555.03|0
1646846350000|2022-03-09 17:19:10|558.91|555.79|558.82|555.7|559.1|555.98|558.82|555.7|0
1646846360000|2022-03-09 17:19:20|558.72|555.6|558.53|555.41|558.72|555.6|558.53|555.41|0
1646846370000|2022-03-09 17:19:30|558.44|555.32|558.15|555.03|558.44|555.32|558.15|555.03|0
1646846380000|2022-03-09 17:19:40|557.95|554.83|558.24|555.12|558.34|555.22|557.95|554.83|0
1646846390000|2022-03-09 17:19:50|558.44|555.32|558.72|555.6|558.72|555.6|557.95|554.83|0
1646846400000|2022-03-09 17:20:00|558.53|555.41|559.29|556.17|559.48|556.36|558.15|555.03|0
1646846410000|2022-03-09 17:20:10|559.1|555.98|559.29|556.17|559.39|556.27|559.1|555.98|0
1646846420000|2022-03-09 17:20:20|559.1|555.98|560.63|557.51|560.63|557.51|559.1|555.98|0
1646846430000|2022-03-09 17:20:30|560.44|557.32|560.06|556.94|560.44|557.32|560.06|556.94|0
1646846440000|2022-03-09 17:20:40|559.87|556.75|559.29|556.17|559.87|556.75|559.29|556.17|0
1646846450000|2022-03-09 17:20:50|559.48|556.36|559.97|556.85|559.97|556.85|559.48|556.36|0
1646846460000|2022-03-09 17:21:00|560.25|557.13|561.21|558.09|561.21|558.09|560.06|556.94|0
1646846470000|2022-03-09 17:21:10|561.01|557.89|560.44|557.32|561.21|558.09|560.44|557.32|0
1646846480000|2022-03-09 17:21:20|560.25|557.13|560.82|557.7|560.82|557.7|560.25|557.13|0
1646846490000|2022-03-09 17:21:30|560.73|557.61|560.82|557.7|560.82|557.7|560.63|557.51|0
1646846500000|2022-03-09 17:21:40|560.63|557.51|561.4|558.28|561.4|558.28|560.63|557.51|0
1646846510000|2022-03-09 17:21:50|561.11|557.99|561.01|557.89|561.11|557.99|560.82|557.7|0
1646846520000|2022-03-09 17:22:00|560.82|557.7|556.53|553.41|561.01|557.89|556.53|553.41|0
1646846530000|2022-03-09 17:22:10|556.43|553.31|555.95|552.83|556.43|553.31|554.52|551.4|0
1646846540000|2022-03-09 17:22:20|557.57|554.45|557|553.88|557.57|554.45|556.62|553.5|0
1646846550000|2022-03-09 17:22:30|558.53|555.41|557.38|554.26|558.72|555.6|557.38|554.26|0
1646846560000|2022-03-09 17:22:40|557.19|554.07|557.19|554.07|557.38|554.26|557.1|553.98|0
1646846570000|2022-03-09 17:22:50|557|553.88|557.57|554.45|557.67|554.55|556.81|553.69|0
1646846580000|2022-03-09 17:23:00|557|553.88|557.19|554.07|557.19|554.07|557|553.88|0
1646846590000|2022-03-09 17:23:10|557.57|554.45|557.57|554.45|558.14|555.02|557.57|554.45|0
1646846600000|2022-03-09 17:23:20|557|553.88|557.48|554.36|557.48|554.36|556.62|553.5|0
1646846610000|2022-03-09 17:23:30|557.1|553.98|557.76|554.64|557.76|554.64|557.1|553.98|0
1646846620000|2022-03-09 17:23:40|557.57|554.45|557.19|554.07|557.95|554.83|557|553.88|0
1646846630000|2022-03-09 17:23:50|557.76|554.64|558.14|555.02|558.14|555.02|557.38|554.26|0
1646846640000|2022-03-09 17:24:00|557.95|554.83|558.72|555.6|558.72|555.6|557.95|554.83|0
1646846650000|2022-03-09 17:24:10|558.14|555.02|559.29|556.17|559.29|556.17|558.14|555.02|0
1646846660000|2022-03-09 17:24:20|559.67|556.55|560.06|556.94|560.25|557.13|559.67|556.55|0
1646846670000|2022-03-09 17:24:30|560.25|557.13|559.29|556.17|560.25|557.13|559.29|556.17|0
1646846680000|2022-03-09 17:24:40|558.72|555.6|559.1|555.98|559.29|556.17|558.53|555.41|0
1646846690000|2022-03-09 17:24:50|559.48|556.36|559.86|556.74|559.86|556.74|559.48|556.36|0
1646846700000|2022-03-09 17:25:00|559.48|556.36|559.67|556.55|559.67|556.55|559.2|556.08|0
1646846710000|2022-03-09 17:25:10|559.48|556.36|559.1|555.98|559.48|556.36|558.82|555.7|0
1646846720000|2022-03-09 17:25:20|559.29|556.17|559.29|556.17|559.48|556.36|559.1|555.98|0
1646846730000|2022-03-09 17:25:30|560.06|556.94|560.35|557.23|560.35|557.23|559.86|556.74|0
1646846740000|2022-03-09 17:25:40|560.63|557.51|562.55|559.43|563.12|560|560.63|557.51|0
1646846750000|2022-03-09 17:25:50|562.26|559.14|561.78|558.66|562.26|559.14|561.2|558.08|0
1646846760000|2022-03-09 17:26:00|561.11|557.99|561.97|558.85|561.97|558.85|561.01|557.89|0
1646846770000|2022-03-09 17:26:10|562.16|559.04|561.01|557.89|562.16|559.04|561.01|557.89|0
1646846780000|2022-03-09 17:26:20|560.82|557.7|560.63|557.51|561.01|557.89|560.63|557.51|0
1646846790000|2022-03-09 17:26:30|560.82|557.7|560.82|557.7|561.11|557.99|560.82|557.7|0
1646846800000|2022-03-09 17:26:40|560.92|557.8|560.63|557.51|560.92|557.8|560.54|557.42|0
1646846810000|2022-03-09 17:26:50|560.54|557.42|560.54|557.42|560.54|557.42|560.54|557.42|0
1646846820000|2022-03-09 17:27:00|559.67|556.55|559.48|556.36|559.67|556.55|559.48|556.36|0
1646846830000|2022-03-09 17:27:10|559.2|556.08|559.39|556.27|559.39|556.27|558.91|555.79|0
1646846840000|2022-03-09 17:27:20|559.2|556.08|559.2|556.08|559.39|556.27|559.2|556.08|0
1646846850000|2022-03-09 17:27:30|558.91|555.79|557.95|554.83|558.91|555.79|557.95|554.83|0
1646846860000|2022-03-09 17:27:40|558.14|555.02|558.14|555.02|558.14|555.02|557.95|554.83|0
1646846870000|2022-03-09 17:27:50|558.05|554.93|558.33|555.21|558.52|555.4|557.95|554.83|0
1646846880000|2022-03-09 17:28:00|558.14|555.02|557|553.88|558.14|555.02|557|553.88|0
1646846890000|2022-03-09 17:28:10|557.19|554.07|556.91|553.79|557.19|554.07|556.62|553.5|0
1646846900000|2022-03-09 17:28:20|556.81|553.69|557.57|554.45|557.57|554.45|556.81|553.69|0
1646846910000|2022-03-09 17:28:30|557.29|554.17|557.95|554.83|557.95|554.83|557.29|554.17|0
1646846920000|2022-03-09 17:28:40|557.76|554.64|557.76|554.64|557.76|554.64|557.38|554.26|0
1646846930000|2022-03-09 17:28:50|557.38|554.26|556.23|553.11|557.57|554.45|556.23|553.11|0
1646846940000|2022-03-09 17:29:00|555.85|552.73|556.61|553.49|556.61|553.49|555.85|552.73|0
1646846950000|2022-03-09 17:29:10|556.42|553.3|556.23|553.11|556.42|553.3|556.23|553.11|0
1646846960000|2022-03-09 17:29:20|556.42|553.3|556.61|553.49|556.61|553.49|556.42|553.3|0
1646846970000|2022-03-09 17:29:30|556.81|553.69|556.61|553.49|557|553.88|556.61|553.49|0
1646846980000|2022-03-09 17:29:40|556.81|553.69|556.61|553.49|556.81|553.69|556.61|553.49|0
1646846990000|2022-03-09 17:29:50|557.19|554.07|557|553.88|557.19|554.07|557|553.88|0
1646847000000|2022-03-09 17:30:00|557.19|554.07|555.66|552.54|557.19|554.07|555.66|552.54|0
1646847010000|2022-03-09 17:30:10|555.47|552.35|555.47|552.35|555.66|552.54|555.47|552.35|0
1646847020000|2022-03-09 17:30:20|555.66|552.54|554.9|551.78|555.66|552.54|554.9|551.78|0
1646847030000|2022-03-09 17:30:30|554.71|551.59|554.71|551.59|554.71|551.59|554.52|551.4|0
1646847040000|2022-03-09 17:30:40|554.9|551.78|554.9|551.78|555.28|552.16|554.9|551.78|0
1646847050000|2022-03-09 17:30:50|554.71|551.59|554.71|551.59|555.09|551.97|554.71|551.59|0
1646847060000|2022-03-09 17:31:00|554.9|551.78|555.38|552.26|555.38|552.26|554.9|551.78|0
1646847070000|2022-03-09 17:31:10|555.28|552.16|556.42|553.3|556.42|553.3|555.28|552.16|0
1646847080000|2022-03-09 17:31:20|556.23|553.11|556.23|553.11|556.23|553.11|555.85|552.73|0
1646847090000|2022-03-09 17:31:30|556.42|553.3|556.42|553.3|556.42|553.3|556.23|553.11|0
1646847100000|2022-03-09 17:31:40|556.04|552.92|555.66|552.54|556.04|552.92|555.66|552.54|0
1646847110000|2022-03-09 17:31:50|555.85|552.73|556.04|552.92|556.04|552.92|555.66|552.54|0
1646847120000|2022-03-09 17:32:00|555.66|552.54|556.42|553.3|556.42|553.3|555.66|552.54|0
1646847130000|2022-03-09 17:32:10|556.8|553.68|555.95|552.83|556.8|553.68|555.95|552.83|0
1646847140000|2022-03-09 17:32:20|555.66|552.54|556.81|553.69|557|553.88|555.66|552.54|0
1646847150000|2022-03-09 17:32:30|555.37|552.25|554.61|551.49|555.47|552.35|554.61|551.49|0
1646847160000|2022-03-09 17:32:40|554.99|551.87|554.99|551.87|554.99|551.87|554.99|551.87|0
1646847170000|2022-03-09 17:32:50|555.18|552.06|555.57|552.45|555.57|552.45|554.99|551.87|0
1646847180000|2022-03-09 17:33:00|555.37|552.25|555.95|552.83|556.14|553.02|555.37|552.25|0
1646847190000|2022-03-09 17:33:10|556.14|553.02|555.95|552.83|556.33|553.21|555.95|552.83|0
1646847200000|2022-03-09 17:33:20|556.14|553.02|555.76|552.64|556.14|553.02|555.76|552.64|0
1646847210000|2022-03-09 17:33:30|555.95|552.83|554.99|551.87|555.95|552.83|554.99|551.87|0
1646847220000|2022-03-09 17:33:40|555.18|552.06|555.18|552.06|555.57|552.45|555.18|552.06|0
1646847230000|2022-03-09 17:33:50|555.57|552.45|555.57|552.45|555.76|552.64|555.57|552.45|0
1646847240000|2022-03-09 17:34:00|555.18|552.06|555.18|552.06|555.37|552.25|555.18|552.06|0
1646847250000|2022-03-09 17:34:10|554.71|551.59|554.61|551.49|554.71|551.59|554.61|551.49|0
1646847260000|2022-03-09 17:34:20|554.23|551.11|553.85|550.73|554.23|551.11|553.85|550.73|0
1646847270000|2022-03-09 17:34:30|553.66|550.54|553.85|550.73|553.85|550.73|553.66|550.54|0
1646847280000|2022-03-09 17:34:40|554.04|550.92|553.66|550.54|554.42|551.3|553.66|550.54|0
1646847290000|2022-03-09 17:34:50|553.85|550.73|553.27|550.15|553.85|550.73|553.27|550.15|0
1646847300000|2022-03-09 17:35:00|552.89|549.77|552.89|549.77|553.27|550.15|552.7|549.58|0
1646847310000|2022-03-09 17:35:10|552.7|549.58|552.89|549.77|553.08|549.96|552.7|549.58|0
1646847320000|2022-03-09 17:35:20|552.51|549.39|553.08|549.96|553.08|549.96|552.51|549.39|0
1646847330000|2022-03-09 17:35:30|552.7|549.58|553.08|549.96|553.08|549.96|552.7|549.58|0
1646847340000|2022-03-09 17:35:40|552.99|549.87|552.51|549.39|552.99|549.87|552.51|549.39|0
1646847350000|2022-03-09 17:35:50|552.32|549.2|550.61|547.49|552.32|549.2|550.61|547.49|0
1646847360000|2022-03-09 17:36:00|550.42|547.3|550.23|547.11|551.18|548.06|550.04|546.92|0
1646847370000|2022-03-09 17:36:10|550.04|546.92|549.85|546.73|550.23|547.11|549.38|546.26|0
1646847380000|2022-03-09 17:36:20|549.47|546.35|549.19|546.07|549.47|546.35|549.19|546.07|0
1646847390000|2022-03-09 17:36:30|548.9|545.78|549.47|546.35|549.66|546.54|548.9|545.78|0
1646847400000|2022-03-09 17:36:40|549.66|546.54|550.04|546.92|550.14|547.02|549.66|546.54|0
1646847410000|2022-03-09 17:36:50|550.33|547.21|550.23|547.11|550.33|547.21|549.76|546.64|0
1646847420000|2022-03-09 17:37:00|550.42|547.3|550.42|547.3|550.71|547.59|550.04|546.92|0
1646847430000|2022-03-09 17:37:10|551.18|548.06|550.61|547.49|551.18|548.06|550.61|547.49|0
1646847440000|2022-03-09 17:37:20|550.33|547.21|549.85|546.73|550.33|547.21|549.85|546.73|0
1646847450000|2022-03-09 17:37:30|550.23|547.11|550.42|547.3|550.8|547.68|550.23|547.11|0
1646847460000|2022-03-09 17:37:40|550.23|547.11|550.8|547.68|550.8|547.68|550.23|547.11|0
1646847470000|2022-03-09 17:37:50|550.61|547.49|549.85|546.73|550.61|547.49|549.85|546.73|0
1646847480000|2022-03-09 17:38:00|550.23|547.11|550.14|547.02|550.33|547.21|549.66|546.54|0
1646847490000|2022-03-09 17:38:10|549.66|546.54|549.47|546.35|549.66|546.54|549.28|546.16|0
1646847500000|2022-03-09 17:38:20|549|545.88|549.19|546.07|549.19|546.07|548.71|545.59|0
1646847510000|2022-03-09 17:38:30|549.09|545.97|549.66|546.54|549.66|546.54|549.09|545.97|0
1646847520000|2022-03-09 17:38:40|549.47|546.35|549.09|545.97|549.66|546.54|549.09|545.97|0
1646847530000|2022-03-09 17:38:50|548.62|545.5|548.9|545.78|548.9|545.78|548.62|545.5|0
1646847540000|2022-03-09 17:39:00|548.71|545.59|548.52|545.4|548.71|545.59|548.52|545.4|0
1646847550000|2022-03-09 17:39:10|549.28|546.16|549.66|546.54|549.66|546.54|549.28|546.16|0
1646847560000|2022-03-09 17:39:20|549.28|546.16|549.09|545.97|549.57|546.45|549.09|545.97|0
1646847570000|2022-03-09 17:39:30|549.28|546.16|548.9|545.78|549.28|546.16|548.71|545.59|0
1646847580000|2022-03-09 17:39:40|548.71|545.59|548.9|545.78|548.9|545.78|548.62|545.5|0
1646847590000|2022-03-09 17:39:50|548.71|545.59|549.09|545.97|549.09|545.97|548.71|545.59|0
1646847600000|2022-03-09 17:40:00|548.71|545.59|549|545.88|549|545.88|548.71|545.59|0
1646847610000|2022-03-09 17:40:10|548.71|545.59|549.28|546.16|549.28|546.16|548.71|545.59|0
1646847620000|2022-03-09 17:40:20|549.09|545.97|549.28|546.16|549.28|546.16|549.09|545.97|0
1646847630000|2022-03-09 17:40:30|549.47|546.35|549.47|546.35|549.47|546.35|549.28|546.16|0
1646847640000|2022-03-09 17:40:40|549.66|546.54|549.47|546.35|549.66|546.54|549.47|546.35|0
1646847650000|2022-03-09 17:40:50|549.28|546.16|549|545.88|549.28|546.16|549|545.88|0
1646847660000|2022-03-09 17:41:00|548.81|545.69|549.28|546.16|549.28|546.16|548.81|545.69|0
1646847670000|2022-03-09 17:41:10|549.76|546.64|549.76|546.64|550.42|547.3|549.66|546.54|0
1646847680000|2022-03-09 17:41:20|550.04|546.92|549.66|546.54|550.04|546.92|549.66|546.54|0
1646847690000|2022-03-09 17:41:30|549.85|546.73|550.04|546.92|550.04|546.92|549.28|546.16|0
1646847700000|2022-03-09 17:41:40|549.85|546.73|549.75|546.63|550.04|546.92|549.75|546.63|0
1646847710000|2022-03-09 17:41:50|550.04|546.92|550.42|547.3|550.42|547.3|549.94|546.82|0
1646847720000|2022-03-09 17:42:00|550.23|547.11|550.23|547.11|550.42|547.3|549.94|546.82|0
1646847730000|2022-03-09 17:42:10|550.42|547.3|550.99|547.87|551.18|548.06|550.42|547.3|0
1646847740000|2022-03-09 17:42:20|551.18|548.06|550.99|547.87|551.18|548.06|550.8|547.68|0
1646847750000|2022-03-09 17:42:30|551.18|548.06|551.18|548.06|551.18|548.06|550.99|547.87|0
1646847760000|2022-03-09 17:42:40|551.37|548.25|551.56|548.44|551.56|548.44|550.99|547.87|0
1646847770000|2022-03-09 17:42:50|551.75|548.63|552.13|549.01|552.13|549.01|551.56|548.44|0
1646847780000|2022-03-09 17:43:00|551.94|548.82|552.32|549.2|552.32|549.2|551.94|548.82|0
1646847790000|2022-03-09 17:43:10|552.51|549.39|553.08|549.96|553.08|549.96|552.51|549.39|0
1646847800000|2022-03-09 17:43:20|553.27|550.15|553.27|550.15|553.65|550.53|553.08|549.96|0
1646847810000|2022-03-09 17:43:30|553.08|549.96|553.37|550.25|553.37|550.25|553.08|549.96|0
1646847820000|2022-03-09 17:43:40|553.46|550.34|553.27|550.15|553.46|550.34|553.08|549.96|0
1646847830000|2022-03-09 17:43:50|553.46|550.34|553.27|550.15|553.46|550.34|553.27|550.15|0
1646847840000|2022-03-09 17:44:00|553.46|550.34|553.56|550.44|553.56|550.44|553.27|550.15|0
1646847850000|2022-03-09 17:44:10|553.46|550.34|553.46|550.34|553.46|550.34|553.08|549.96|0
1646847860000|2022-03-09 17:44:20|553.27|550.15|553.27|550.15|553.46|550.34|553.27|550.15|0
1646847870000|2022-03-09 17:44:30|553.08|549.96|552.61|549.49|553.08|549.96|552.61|549.49|0
1646847880000|2022-03-09 17:44:40|552.32|549.2|552.89|549.77|552.89|549.77|552.32|549.2|0
1646847890000|2022-03-09 17:44:50|552.7|549.58|552.32|549.2|552.7|549.58|552.13|549.01|0
1646847900000|2022-03-09 17:45:00|552.13|549.01|552.7|549.58|552.7|549.58|552.13|549.01|0
1646847910000|2022-03-09 17:45:10|552.51|549.39|552.89|549.77|552.89|549.77|552.32|549.2|0
1646847920000|2022-03-09 17:45:20|552.7|549.58|552.32|549.2|552.7|549.58|552.32|549.2|0
1646847930000|2022-03-09 17:45:30|552.51|549.39|552.51|549.39|552.51|549.39|552.32|549.2|0
1646847940000|2022-03-09 17:45:40|552.61|549.49|552.89|549.77|552.89|549.77|552.32|549.2|0
1646847950000|2022-03-09 17:45:50|552.99|549.87|552.89|549.77|552.99|549.87|552.89|549.77|0
1646847960000|2022-03-09 17:46:00|553.08|549.96|554.03|550.91|554.03|550.91|553.08|549.96|0
1646847970000|2022-03-09 17:46:10|553.65|550.53|553.75|550.63|553.75|550.63|553.56|550.44|0
1646847980000|2022-03-09 17:46:20|553.94|550.82|554.61|551.49|554.61|551.49|553.84|550.72|0
1646847990000|2022-03-09 17:46:30|554.42|551.3|554.42|551.3|554.42|551.3|554.32|551.2|0
1646848000000|2022-03-09 17:46:40|554.13|551.01|553.65|550.53|554.13|551.01|553.65|550.53|0
1646848010000|2022-03-09 17:46:50|553.56|550.44|553.84|550.72|554.03|550.91|553.56|550.44|0
1646848020000|2022-03-09 17:47:00|553.56|550.44|553.27|550.15|553.56|550.44|553.27|550.15|0
1646848030000|2022-03-09 17:47:10|552.8|549.68|553.27|550.15|553.46|550.34|552.8|549.68|0
1646848040000|2022-03-09 17:47:20|553.08|549.96|553.08|549.96|553.27|550.15|552.7|549.58|0
1646848050000|2022-03-09 17:47:30|552.7|549.58|552.42|549.3|553.08|549.96|552.32|549.2|0
1646848060000|2022-03-09 17:47:40|552.51|549.39|552.32|549.2|552.51|549.39|552.13|549.01|0
1646848070000|2022-03-09 17:47:50|552.42|549.3|552.51|549.39|552.51|549.39|552.13|549.01|0
1646848080000|2022-03-09 17:48:00|552.32|549.2|551.75|548.63|552.32|549.2|551.75|548.63|0
1646848090000|2022-03-09 17:48:10|551.94|548.82|551.75|548.63|551.94|548.82|551.56|548.44|0
1646848100000|2022-03-09 17:48:20|550.98|547.86|551.27|548.15|551.27|548.15|550.79|547.67|0
1646848110000|2022-03-09 17:48:30|551.56|548.44|551.08|547.96|551.56|548.44|551.08|547.96|0
1646848120000|2022-03-09 17:48:40|551.18|548.06|550.98|547.86|551.37|548.25|550.98|547.86|0
1646848130000|2022-03-09 17:48:50|550.89|547.77|550.6|547.48|550.89|547.77|550.41|547.29|0
1646848140000|2022-03-09 17:49:00|550.41|547.29|550.03|546.91|550.41|547.29|550.03|546.91|0
1646848150000|2022-03-09 17:49:10|549.94|546.82|549.46|546.34|549.94|546.82|549.27|546.15|0
1646848160000|2022-03-09 17:49:20|549.56|546.44|549.65|546.53|549.84|546.72|549.56|546.44|0
1646848170000|2022-03-09 17:49:30|549.75|546.63|549.46|546.34|549.75|546.63|549.46|546.34|0
1646848180000|2022-03-09 17:49:40|549.27|546.15|549.08|545.96|549.27|546.15|548.89|545.77|0
1646848190000|2022-03-09 17:49:50|549.27|546.15|549.27|546.15|549.27|546.15|548.89|545.77|0
1646848200000|2022-03-09 17:50:00|549.46|546.34|549.84|546.72|550.03|546.91|549.46|546.34|0
1646848210000|2022-03-09 17:50:10|550.6|547.48|550.03|546.91|550.6|547.48|550.03|546.91|0
1646848220000|2022-03-09 17:50:20|549.84|546.72|550.22|547.1|550.6|547.48|549.84|546.72|0
1646848230000|2022-03-09 17:50:30|550.39|546.55|550.39|546.55|550.58|546.74|550.39|546.55|0
1646848240000|2022-03-09 17:50:40|550.58|546.74|550.49|546.65|550.68|546.84|550.49|546.65|0
1646848250000|2022-03-09 17:50:50|550.39|546.55|550.77|546.93|550.77|546.93|550.39|546.55|0
1646848260000|2022-03-09 17:51:00|550.58|546.74|550.77|546.93|550.77|546.93|550.58|546.74|0
1646848270000|2022-03-09 17:51:10|550.58|546.74|550.2|546.36|550.58|546.74|550.2|546.36|0
1646848280000|2022-03-09 17:51:20|550.3|546.46|550.39|546.55|550.39|546.55|550.3|546.46|0
1646848290000|2022-03-09 17:51:30|550.2|546.36|550.01|546.17|550.2|546.36|549.92|546.08|0
1646848300000|2022-03-09 17:51:40|550.2|546.36|550.39|546.55|550.77|546.93|550.2|546.36|0
1646848310000|2022-03-09 17:51:50|550.77|546.93|550.39|546.55|550.77|546.93|550.2|546.36|0
1646848320000|2022-03-09 17:52:00|550.77|546.93|550.2|546.36|550.77|546.93|550.2|546.36|0
1646848330000|2022-03-09 17:52:10|550.39|546.55|550.2|546.36|550.39|546.55|550.01|546.17|0
1646848340000|2022-03-09 17:52:20|550.58|546.74|550.39|546.55|550.77|546.93|550.39|546.55|0
1646848350000|2022-03-09 17:52:30|550.77|546.93|550.96|547.12|550.96|547.12|550.49|546.65|0
1646848360000|2022-03-09 17:52:40|551.91|548.07|551.72|547.88|551.91|548.07|551.72|547.88|0
1646848370000|2022-03-09 17:52:50|551.91|548.07|550.77|546.93|551.91|548.07|550.77|546.93|0
1646848380000|2022-03-09 17:53:00|550.87|547.03|551.34|547.5|551.34|547.5|550.77|546.93|0
1646848390000|2022-03-09 17:53:10|551.25|547.41|550.96|547.12|551.34|547.5|550.96|547.12|0
1646848400000|2022-03-09 17:53:20|551.15|547.31|550.77|546.93|551.15|547.31|550.77|546.93|0
1646848410000|2022-03-09 17:53:30|551.34|547.5|551.72|547.88|551.72|547.88|551.34|547.5|0
1646848420000|2022-03-09 17:53:40|551.53|547.69|551.34|547.5|551.53|547.69|551.34|547.5|0
1646848430000|2022-03-09 17:53:50|551.53|547.69|551.53|547.69|551.53|547.69|550.58|546.74|0
1646848440000|2022-03-09 17:54:00|551.72|547.88|551.25|547.41|551.72|547.88|551.15|547.31|0
1646848450000|2022-03-09 17:54:10|550.39|546.55|550.39|546.55|550.68|546.84|550.39|546.55|0
1646848460000|2022-03-09 17:54:20|550.58|546.74|550.58|546.74|550.58|546.74|550.39|546.55|0
1646848470000|2022-03-09 17:54:30|550.39|546.55|551.34|547.5|551.34|547.5|550.39|546.55|0
1646848480000|2022-03-09 17:54:40|551.53|547.69|551.44|547.6|551.53|547.69|551.15|547.31|0
1646848490000|2022-03-09 17:54:50|551.72|547.88|551.91|548.07|551.91|548.07|551.72|547.88|0
1646848500000|2022-03-09 17:55:00|551.53|547.69|551.34|547.5|552.48|548.64|551.34|547.5|0
1646848510000|2022-03-09 17:55:10|550.68|546.84|550.87|547.03|550.96|547.12|550.68|546.84|0
1646848520000|2022-03-09 17:55:20|551.34|547.5|551.34|547.5|551.63|547.79|551.34|547.5|0
1646848530000|2022-03-09 17:55:30|551.15|547.31|551.44|547.6|551.53|547.69|551.15|547.31|0
1646848540000|2022-03-09 17:55:40|551.15|547.31|551.53|547.69|551.53|547.69|551.15|547.31|0
1646848550000|2022-03-09 17:55:50|551.34|547.5|550.01|546.17|551.34|547.5|550.01|546.17|0
1646848560000|2022-03-09 17:56:00|550.11|546.27|550.01|546.17|550.2|546.36|549.82|545.98|0
1646848570000|2022-03-09 17:56:10|550.11|546.27|550.77|546.93|550.77|546.93|550.11|546.27|0
1646848580000|2022-03-09 17:56:20|550.87|547.03|550.77|546.93|550.87|547.03|550.58|546.74|0
1646848590000|2022-03-09 17:56:30|550.96|547.12|551.34|547.5|551.34|547.5|550.96|547.12|0
1646848600000|2022-03-09 17:56:40|551.53|547.69|552.29|548.45|552.29|548.45|551.53|547.69|0
1646848610000|2022-03-09 17:56:50|552.01|548.17|551.91|548.07|552.48|548.64|551.91|548.07|0
1646848620000|2022-03-09 17:57:00|552.2|548.36|552.58|548.74|552.87|549.03|552.2|548.36|0
1646848630000|2022-03-09 17:57:10|552.29|548.45|553.15|549.31|553.15|549.31|552.29|548.45|0
1646848640000|2022-03-09 17:57:20|552.67|548.83|552.77|548.93|552.87|549.03|552.29|548.45|0
1646848650000|2022-03-09 17:57:30|552.67|548.83|552.29|548.45|552.67|548.83|552.1|548.26|0
1646848660000|2022-03-09 17:57:40|552.48|548.64|552.29|548.45|552.67|548.83|552.29|548.45|0
1646848670000|2022-03-09 17:57:50|552.1|548.26|552.29|548.45|552.29|548.45|551.91|548.07|0
1646848680000|2022-03-09 17:58:00|552.67|548.83|552.29|548.45|552.67|548.83|552.29|548.45|0
1646848690000|2022-03-09 17:58:10|552.1|548.26|552.1|548.26|552.29|548.45|552.1|548.26|0
1646848700000|2022-03-09 17:58:20|551.91|548.07|551.15|547.31|551.91|548.07|550.77|546.93|0
1646848710000|2022-03-09 17:58:30|550.96|547.12|551.34|547.5|551.34|547.5|550.96|547.12|0
1646848720000|2022-03-09 17:58:40|551.15|547.31|551.06|547.22|551.53|547.69|550.96|547.12|0
1646848730000|2022-03-09 17:58:50|551.15|547.31|551.34|547.5|551.34|547.5|550.96|547.12|0
1646848740000|2022-03-09 17:59:00|551.15|547.31|550.96|547.12|551.53|547.69|550.96|547.12|0
1646848750000|2022-03-09 17:59:10|551.15|547.31|551.34|547.5|551.34|547.5|550.77|546.93|0
1646848760000|2022-03-09 17:59:20|551.15|547.31|551.44|547.6|551.53|547.69|551.15|547.31|0
1646848770000|2022-03-09 17:59:30|551.34|547.5|551.44|547.6|551.44|547.6|551.15|547.31|0
1646848780000|2022-03-09 17:59:40|551.34|547.5|550.77|546.93|551.34|547.5|550.39|546.55|0
1646848790000|2022-03-09 17:59:50|550.68|546.84|550.39|546.55|550.68|546.84|550.39|546.55|0
1646848800000|2022-03-09 18:00:00|550.77|546.93|551.34|547.5|551.34|547.5|550.77|546.93|0
1646848810000|2022-03-09 18:00:10|551.72|547.88|553.25|549.41|553.25|549.41|551.72|547.88|0
1646848820000|2022-03-09 18:00:20|553.63|549.79|553.54|549.7|553.63|549.79|553.44|549.6|0
1646848830000|2022-03-09 18:00:30|553.63|549.79|554.2|550.36|554.2|550.36|553.44|549.6|0
1646848840000|2022-03-09 18:00:40|553.82|549.98|553.82|549.98|553.82|549.98|553.44|549.6|0
1646848850000|2022-03-09 18:00:50|553.63|549.79|553.44|549.6|553.63|549.79|553.44|549.6|0
1646848860000|2022-03-09 18:01:00|553.25|549.41|553.63|549.79|553.63|549.79|553.25|549.41|0
1646848870000|2022-03-09 18:01:10|553.44|549.6|553.34|549.5|553.44|549.6|553.05|549.21|0
1646848880000|2022-03-09 18:01:20|553.25|549.41|553.44|549.6|553.44|549.6|553.25|549.41|0
1646848890000|2022-03-09 18:01:30|553.25|549.41|552.86|549.02|553.25|549.41|552.86|549.02|0
1646848900000|2022-03-09 18:01:40|552.58|548.74|552.96|549.12|552.96|549.12|552.58|548.74|0
1646848910000|2022-03-09 18:01:50|553.05|549.21|552.86|549.02|553.05|549.21|552.86|549.02|0
1646848920000|2022-03-09 18:02:00|552.48|548.64|552.77|548.93|552.77|548.93|552.39|548.55|0
1646848930000|2022-03-09 18:02:10|552.67|548.83|553.15|549.31|553.44|549.6|552.67|548.83|0
1646848940000|2022-03-09 18:02:20|553.24|549.4|553.44|549.6|553.44|549.6|553.05|549.21|0
1646848950000|2022-03-09 18:02:30|553.15|549.31|552.86|549.02|553.15|549.31|552.86|549.02|0
1646848960000|2022-03-09 18:02:40|552.96|549.12|553.15|549.31|553.15|549.31|552.96|549.12|0
1646848970000|2022-03-09 18:02:50|552.86|549.02|553.44|549.6|553.44|549.6|552.86|549.02|0
1646848980000|2022-03-09 18:03:00|553.92|550.08|553.9|549.7|554|550.08|553.62|549.42|0
1646848990000|2022-03-09 18:03:10|554.1|549.9|555.71|551.51|555.71|551.51|554.1|549.9|0
1646849000000|2022-03-09 18:03:20|555.52|551.32|555.91|551.71|555.91|551.71|555.43|551.23|0
1646849010000|2022-03-09 18:03:30|556.1|551.9|555.71|551.51|556.1|551.9|555.62|551.42|0
1646849020000|2022-03-09 18:03:40|555.14|550.94|555.52|551.32|555.52|551.32|555.14|550.94|0
1646849030000|2022-03-09 18:03:50|556.1|551.9|556.87|553.03|557.15|553.03|556|551.8|0
1646849040000|2022-03-09 18:04:00|557.06|553.22|556.68|552.84|557.06|553.22|556.68|552.84|0
1646849050000|2022-03-09 18:04:10|557.35|553.51|558.02|554.18|558.02|554.18|557.35|553.51|0
1646849060000|2022-03-09 18:04:20|557.45|553.61|557.45|553.61|557.45|553.61|557.25|553.41|0
1646849070000|2022-03-09 18:04:30|556.87|553.03|556.68|552.84|556.87|553.03|556.68|552.84|0
1646849080000|2022-03-09 18:04:40|556.3|552.46|556.95|553.11|556.95|553.11|556.3|552.46|0
1646849090000|2022-03-09 18:04:50|557.14|553.3|557.94|554.1|557.94|554.1|557.14|553.3|0
1646849100000|2022-03-09 18:05:00|558.32|554.48|558.52|554.68|558.52|554.68|558.32|554.48|0
1646849110000|2022-03-09 18:05:10|558.62|554.78|558.32|554.48|558.62|554.78|558.13|554.29|0
1646849120000|2022-03-09 18:05:20|558.42|554.58|557.37|553.53|558.42|554.58|557.37|553.53|0
1646849130000|2022-03-09 18:05:30|557.56|553.72|557.66|553.82|557.75|553.91|557.47|553.63|0
1646849140000|2022-03-09 18:05:40|557.75|553.91|557.01|553.17|557.94|554.1|557.01|553.17|0
1646849150000|2022-03-09 18:05:50|556.24|552.4|555.95|552.11|556.24|552.4|555.57|551.73|0
1646849160000|2022-03-09 18:06:00|555.67|551.83|555.95|552.11|556.33|552.49|555.67|551.83|0
1646849170000|2022-03-09 18:06:10|555.76|551.92|558.82|554.98|558.82|554.98|555.76|551.92|0
1646849180000|2022-03-09 18:06:20|558.63|554.79|558.63|554.79|558.73|554.89|558.63|554.79|0
1646849190000|2022-03-09 18:06:30|558.05|554.21|558.05|554.21|558.44|554.6|557.86|554.02|0
1646849200000|2022-03-09 18:06:40|558.25|554.41|557.67|553.83|558.25|554.41|557.67|553.83|0
1646849210000|2022-03-09 18:06:50|558.05|554.21|558.63|554.79|558.63|554.79|558.05|554.21|0
1646849220000|2022-03-09 18:07:00|558.44|554.6|558.44|554.6|558.73|554.89|558.44|554.6|0
1646849230000|2022-03-09 18:07:10|558.63|554.79|559.2|555.36|559.2|555.36|558.63|554.79|0
1646849240000|2022-03-09 18:07:20|558.25|554.41|558.63|554.79|558.82|554.98|558.25|554.41|0
1646849250000|2022-03-09 18:07:30|558.25|554.41|558.25|554.41|558.44|554.6|558.25|554.41|0
1646849260000|2022-03-09 18:07:40|558.44|554.6|558.05|554.21|558.44|554.6|557.96|554.12|0
1646849270000|2022-03-09 18:07:50|557.77|553.93|557.67|553.83|558.25|554.41|557.67|553.83|0
1646849280000|2022-03-09 18:08:00|557.58|553.74|557.96|554.12|558.25|554.41|557.58|553.74|0
1646849290000|2022-03-09 18:08:10|558.44|554.6|558.25|554.41|558.54|554.7|558.15|554.31|0
1646849300000|2022-03-09 18:08:20|558.15|554.31|557.58|553.74|558.15|554.31|557.48|553.64|0
1646849310000|2022-03-09 18:08:30|557.67|553.83|557.01|553.17|557.86|554.02|556.91|553.07|0
1646849320000|2022-03-09 18:08:40|557.1|553.26|556.72|552.88|557.1|553.26|556.72|552.88|0
1646849330000|2022-03-09 18:08:50|556.52|552.68|556.14|552.3|556.52|552.68|556.14|552.3|0
1646849340000|2022-03-09 18:09:00|555.95|552.11|555.48|551.64|555.95|552.11|555.48|551.64|0
1646849350000|2022-03-09 18:09:10|555.95|552.11|556.72|552.88|556.72|552.88|555.95|552.11|0
1646849360000|2022-03-09 18:09:20|556.62|552.78|556.72|552.88|557.01|553.17|556.62|552.78|0
1646849370000|2022-03-09 18:09:30|556.91|553.07|556.81|552.97|557.1|553.26|556.81|552.97|0
1646849380000|2022-03-09 18:09:40|556.33|552.49|556.52|552.68|556.52|552.68|556.14|552.3|0
1646849390000|2022-03-09 18:09:50|556.72|552.88|557.67|553.83|557.67|553.83|556.72|552.88|0
1646849400000|2022-03-09 18:10:00|557.29|553.45|557.48|553.64|557.86|554.02|557.29|553.45|0
1646849410000|2022-03-09 18:10:10|557.67|553.83|557.1|553.26|557.67|553.83|557.1|553.26|0
1646849420000|2022-03-09 18:10:20|556.91|553.07|556.72|552.88|557.01|553.17|556.52|552.68|0
1646849430000|2022-03-09 18:10:30|557.2|553.36|556.72|552.88|557.2|553.36|556.24|552.4|0
1646849440000|2022-03-09 18:10:40|555.95|552.11|555.76|551.92|556.14|552.3|555.38|551.54|0
1646849450000|2022-03-09 18:10:50|555.95|552.11|555.57|551.73|555.95|552.11|555.57|551.73|0
1646849460000|2022-03-09 18:11:00|555.38|551.54|555.76|551.92|555.76|551.92|555.38|551.54|0
1646849470000|2022-03-09 18:11:10|555.57|551.73|554.81|550.97|555.57|551.73|554.61|550.77|0
1646849480000|2022-03-09 18:11:20|554.61|550.77|554.81|550.97|554.81|550.97|554.61|550.77|0
1646849490000|2022-03-09 18:11:30|555|551.16|555|551.16|555.1|551.26|554.61|550.77|0
1646849500000|2022-03-09 18:11:40|555.76|551.92|555|551.16|555.76|551.92|554.81|550.97|0
1646849510000|2022-03-09 18:11:50|554.9|551.06|555|551.16|555.38|551.54|554.9|551.06|0
1646849520000|2022-03-09 18:12:00|554.61|550.77|553.85|550.01|554.61|550.77|553.85|550.01|0
1646849530000|2022-03-09 18:12:10|554.04|550.2|554.04|550.2|554.23|550.39|553.85|550.01|0
1646849540000|2022-03-09 18:12:20|553.85|550.01|554.42|550.58|554.42|550.58|553.85|550.01|0
1646849550000|2022-03-09 18:12:30|554.81|550.97|555|551.16|555|551.16|554.61|550.77|0
1646849560000|2022-03-09 18:12:40|554.9|551.06|554.81|550.97|555.19|551.35|554.81|550.97|0
1646849570000|2022-03-09 18:12:50|555|551.16|554.81|550.97|555|551.16|554.81|550.97|0
1646849580000|2022-03-09 18:13:00|553.09|549.25|553.85|550.01|553.85|550.01|553.09|549.25|0
1646849590000|2022-03-09 18:13:10|554.04|550.2|553.66|549.82|554.04|550.2|553.66|549.82|0
1646849600000|2022-03-09 18:13:20|553.85|550.01|553.85|550.01|554.14|550.3|553.76|549.92|0
1646849610000|2022-03-09 18:13:30|554.04|550.2|553.95|550.11|554.04|550.2|553.66|549.82|0
1646849620000|2022-03-09 18:13:40|554.04|550.2|554.23|550.39|554.23|550.39|553.85|550.01|0
1646849630000|2022-03-09 18:13:50|553.85|550.01|553.85|550.01|554.23|550.39|553.85|550.01|0
1646849640000|2022-03-09 18:14:00|553.47|549.63|553.09|549.25|553.66|549.82|552.9|549.06|0
1646849650000|2022-03-09 18:14:10|553.28|549.44|553|549.16|553.57|549.73|552.71|548.87|0
1646849660000|2022-03-09 18:14:20|552.9|549.06|553.09|549.25|553.28|549.44|552.71|548.87|0
1646849670000|2022-03-09 18:14:30|553|549.16|553.09|549.25|553.09|549.25|552.9|549.06|0
1646849680000|2022-03-09 18:14:40|553.47|549.63|554.04|550.2|554.04|550.2|553.47|549.63|0
1646849690000|2022-03-09 18:14:50|553.85|550.01|553.09|549.25|553.85|550.01|553.09|549.25|0
1646849700000|2022-03-09 18:15:00|552.9|549.06|553.19|549.35|553.38|549.54|552.9|549.06|0
1646849710000|2022-03-09 18:15:10|553.28|549.44|553.28|549.44|553.28|549.44|553.09|549.25|0
1646849720000|2022-03-09 18:15:20|552.52|548.68|552.24|548.4|552.71|548.87|552.24|548.4|0
1646849730000|2022-03-09 18:15:30|552.71|548.87|552.71|548.87|552.9|549.06|552.71|548.87|0
1646849740000|2022-03-09 18:15:40|553.47|549.63|553.66|549.82|553.66|549.82|553.47|549.63|0
1646849750000|2022-03-09 18:15:50|553.09|549.25|552.9|549.06|553.28|549.44|552.9|549.06|0
1646849760000|2022-03-09 18:16:00|552.71|548.87|552.24|548.4|552.71|548.87|552.14|548.3|0
1646849770000|2022-03-09 18:16:10|552.43|548.59|552.43|548.59|552.52|548.68|552.14|548.3|0
1646849780000|2022-03-09 18:16:20|552.52|548.68|552.24|548.4|552.81|548.97|552.24|548.4|0
1646849790000|2022-03-09 18:16:30|552.14|548.3|551.95|548.11|552.33|548.49|551.95|548.11|0
1646849800000|2022-03-09 18:16:40|551.57|547.73|551.57|547.73|551.57|547.73|551.38|547.54|0
1646849810000|2022-03-09 18:16:50|551.76|547.92|552.14|548.3|552.33|548.49|551.76|547.92|0
1646849820000|2022-03-09 18:17:00|551.85|548.01|551.76|547.92|551.85|548.01|551.76|547.92|0
1646849830000|2022-03-09 18:17:10|551.57|547.73|551.76|547.92|551.76|547.92|551.57|547.73|0
1646849840000|2022-03-09 18:17:20|551.57|547.73|551.47|547.63|551.57|547.73|551.47|547.63|0
1646849850000|2022-03-09 18:17:30|551.38|547.54|551.38|547.54|551.38|547.54|551.38|547.54|0
1646849860000|2022-03-09 18:17:40|551.47|547.63|552.71|548.87|552.71|548.87|551.47|547.63|0
1646849870000|2022-03-09 18:17:50|552.9|549.06|553.19|549.35|553.19|549.35|552.9|549.06|0
1646849880000|2022-03-09 18:18:00|553.28|549.44|552.33|548.49|553.28|549.44|552.33|548.49|0
1646849890000|2022-03-09 18:18:10|552.52|548.68|552.62|548.78|552.62|548.78|552.33|548.49|0
1646849900000|2022-03-09 18:18:20|552.52|548.68|552.52|548.68|552.62|548.78|552.43|548.59|0
1646849910000|2022-03-09 18:18:30|552.33|548.49|552.9|549.06|552.9|549.06|552.33|548.49|0
1646849920000|2022-03-09 18:18:40|553.09|549.25|554.04|550.2|554.04|550.2|553.09|549.25|0
1646849930000|2022-03-09 18:18:50|553.76|549.92|553.66|549.82|553.76|549.92|553.09|549.25|0
1646849940000|2022-03-09 18:19:00|553.85|550.01|553.57|549.73|553.85|550.01|553.57|549.73|0
1646849950000|2022-03-09 18:19:10|553.66|549.82|553.66|549.82|554.04|550.2|553.66|549.82|0
1646849960000|2022-03-09 18:19:20|553.57|549.73|553.66|549.82|553.66|549.82|553.57|549.73|0
1646849970000|2022-03-09 18:19:30|553.85|550.01|554.23|550.39|554.23|550.39|553.85|550.01|0
1646849980000|2022-03-09 18:19:40|554.42|550.58|554.42|550.58|554.42|550.58|554.42|550.58|0
1646849990000|2022-03-09 18:19:50|554.61|550.77|554.61|550.77|554.61|550.77|554.42|550.58|0
1646850000000|2022-03-09 18:20:00|554.33|550.49|553.85|550.01|554.33|550.49|553.66|549.82|0
1646850010000|2022-03-09 18:20:10|553.66|549.82|553.09|549.25|553.85|550.01|553.09|549.25|0
1646850020000|2022-03-09 18:20:20|552.62|548.78|552.81|548.97|552.9|549.06|552.52|548.68|0
1646850030000|2022-03-09 18:20:30|552.71|548.87|552.71|548.87|553|549.16|552.71|548.87|0
1646850040000|2022-03-09 18:20:40|552.33|548.49|552.42|548.58|552.52|548.68|552.33|548.49|0
1646850050000|2022-03-09 18:20:50|552.52|548.68|552.9|549.06|552.9|549.06|552.52|548.68|0
1646850060000|2022-03-09 18:21:00|552.81|548.97|553.85|550.01|553.85|550.01|552.81|548.97|0
1646850070000|2022-03-09 18:21:10|554.04|550.2|554.23|550.39|554.33|550.49|554.04|550.2|0
1646850080000|2022-03-09 18:21:20|554.42|550.58|554.23|550.39|554.42|550.58|554.23|550.39|0
1646850090000|2022-03-09 18:21:30|554.14|550.3|554.61|550.77|554.8|550.96|554.14|550.3|0
1646850100000|2022-03-09 18:21:40|554.42|550.58|554.23|550.39|554.42|550.58|554.23|550.39|0
1646850110000|2022-03-09 18:21:50|554.14|550.3|553.76|549.92|554.14|550.3|553.76|549.92|0
1646850120000|2022-03-09 18:22:00|553.57|549.73|553.09|549.25|553.66|549.82|553.09|549.25|0
1646850130000|2022-03-09 18:22:10|553.47|549.63|553.85|550.01|553.85|550.01|553.47|549.63|0
1646850140000|2022-03-09 18:22:20|553.66|549.82|553.85|550.01|553.85|550.01|553.66|549.82|0
1646850150000|2022-03-09 18:22:30|553.66|549.82|553.85|550.01|553.85|550.01|553.66|549.82|0
1646850160000|2022-03-09 18:22:40|553.95|550.11|553.95|550.11|554.04|550.2|553.85|550.01|0
1646850170000|2022-03-09 18:22:50|554.04|550.2|554.61|550.77|554.61|550.77|553.85|550.01|0
1646850180000|2022-03-09 18:23:00|554.04|550.2|554.61|550.77|554.61|550.77|554.04|550.2|0
1646850190000|2022-03-09 18:23:10|553.66|549.82|553.66|549.82|553.85|550.01|553.66|549.82|0
1646850200000|2022-03-09 18:23:20|554.04|550.2|554.23|550.39|554.23|550.39|553.85|550.01|0
1646850210000|2022-03-09 18:23:30|553.95|550.11|553.66|549.82|553.95|550.11|553.66|549.82|0
1646850220000|2022-03-09 18:23:40|553.85|550.01|553.28|549.44|553.85|550.01|553.28|549.44|0
1646850230000|2022-03-09 18:23:50|552.9|549.06|553.09|549.25|553.28|549.44|552.9|549.06|0
1646850240000|2022-03-09 18:24:00|553.47|549.63|552.9|549.06|553.47|549.63|552.9|549.06|0
1646850250000|2022-03-09 18:24:10|552.71|548.87|552.23|548.39|552.71|548.87|551.94|548.1|0
1646850260000|2022-03-09 18:24:20|552.42|548.58|552.71|548.87|552.9|549.06|552.42|548.58|0
1646850270000|2022-03-09 18:24:30|552.51|548.67|552.71|548.87|553.09|549.25|552.51|548.67|0
1646850280000|2022-03-09 18:24:40|552.51|548.67|552.61|548.77|552.71|548.87|552.51|548.67|0
1646850290000|2022-03-09 18:24:50|552.71|548.87|552.04|548.2|552.71|548.87|552.04|548.2|0
1646850300000|2022-03-09 18:25:00|551.75|547.91|551.94|548.1|551.94|548.1|551.75|547.91|0
1646850310000|2022-03-09 18:25:10|551.56|547.72|550.71|546.87|551.56|547.72|550.71|546.87|0
1646850320000|2022-03-09 18:25:20|550.8|546.96|551.18|547.34|551.18|547.34|550.61|546.77|0
1646850330000|2022-03-09 18:25:30|552.32|548.48|552.42|548.58|552.42|548.58|552.32|548.48|0
1646850340000|2022-03-09 18:25:40|552.9|549.06|552.23|548.39|552.9|549.06|552.23|548.39|0
1646850350000|2022-03-09 18:25:50|552.7|548.86|552.7|548.86|552.7|548.86|552.51|548.67|0
1646850360000|2022-03-09 18:26:00|552.89|549.05|552.89|549.05|552.89|549.05|552.89|549.05|0
1646850370000|2022-03-09 18:26:10|553.28|549.44|553.76|549.92|553.76|549.92|553.09|549.25|0
1646850380000|2022-03-09 18:26:20|553.18|549.34|552.51|548.67|553.28|549.44|552.51|548.67|0
1646850390000|2022-03-09 18:26:30|552.13|548.29|551.75|547.91|552.13|548.29|551.75|547.91|0
1646850400000|2022-03-09 18:26:40|551.56|547.72|552.51|548.67|552.51|548.67|551.56|547.72|0
1646850410000|2022-03-09 18:26:50|552.7|548.86|552.61|548.77|552.89|549.05|552.61|548.77|0
1646850420000|2022-03-09 18:27:00|551.56|547.72|551.94|548.1|551.94|548.1|551.56|547.72|0
1646850430000|2022-03-09 18:27:10|551.85|548.01|551.94|548.1|551.94|548.1|551.75|547.91|0
1646850440000|2022-03-09 18:27:20|551.75|547.91|551.94|548.1|552.13|548.29|551.75|547.91|0
1646850450000|2022-03-09 18:27:30|551.75|547.91|551.56|547.72|551.75|547.91|551.47|547.63|0
1646850460000|2022-03-09 18:27:40|551.37|547.53|551.75|547.91|551.94|548.1|551.37|547.53|0
1646850470000|2022-03-09 18:27:50|551.94|548.1|552.13|548.29|552.13|548.29|551.94|548.1|0
1646850480000|2022-03-09 18:28:00|551.94|548.1|551.47|547.63|551.94|548.1|551.47|547.63|0
1646850490000|2022-03-09 18:28:10|551.37|547.53|551.56|547.72|551.56|547.72|551.37|547.53|0
1646850500000|2022-03-09 18:28:20|551.37|547.53|551.94|548.1|551.94|548.1|551.37|547.53|0
1646850510000|2022-03-09 18:28:30|551.75|547.91|551.37|547.53|551.75|547.91|551.37|547.53|0
1646850520000|2022-03-09 18:28:40|551.94|548.1|551.75|547.91|552.13|548.29|551.75|547.91|0
1646850530000|2022-03-09 18:28:50|551.85|548.01|552.13|548.29|552.13|548.29|551.85|548.01|0
1646850540000|2022-03-09 18:29:00|551.94|548.1|551.75|547.91|552.04|548.2|551.75|547.91|0
1646850550000|2022-03-09 18:29:10|551.94|548.1|551.94|548.1|551.94|548.1|551.75|547.91|0
1646850560000|2022-03-09 18:29:20|551.56|547.72|551.75|547.91|551.75|547.91|551.56|547.72|0
1646850570000|2022-03-09 18:29:30|552.13|548.29|551.75|547.91|552.13|548.29|551.75|547.91|0
1646850580000|2022-03-09 18:29:40|551.56|547.72|551.09|547.25|551.75|547.91|551.09|547.25|0
1646850590000|2022-03-09 18:29:50|551.18|547.34|551.37|547.53|551.37|547.53|551.18|547.34|0
1646850600000|2022-03-09 18:30:00|550.8|546.96|551.75|547.91|551.94|548.1|550.8|546.96|0
1646850610000|2022-03-09 18:30:10|552.13|548.29|552.51|548.67|552.51|548.67|551.75|547.91|0
1646850620000|2022-03-09 18:30:20|552.7|548.86|553.08|549.24|553.08|549.24|552.7|548.86|0
1646850630000|2022-03-09 18:30:30|552.89|549.05|551.37|547.53|552.89|549.05|551.37|547.53|0
1646850640000|2022-03-09 18:30:40|551.18|547.34|551.37|547.53|551.56|547.72|551.18|547.34|0
1646850650000|2022-03-09 18:30:50|551.75|547.91|552.13|548.29|552.32|548.48|551.75|547.91|0
1646850660000|2022-03-09 18:31:00|552.32|548.48|553.08|549.24|553.08|549.24|552.32|548.48|0
1646850670000|2022-03-09 18:31:10|553.27|549.43|553.66|549.82|553.66|549.82|553.18|549.34|0
1646850680000|2022-03-09 18:31:20|553.85|550.01|553.75|549.91|554.04|550.2|553.66|549.82|0
1646850690000|2022-03-09 18:31:30|553.46|549.62|553.37|549.53|553.46|549.62|553.27|549.43|0
1646850700000|2022-03-09 18:31:40|553.27|549.43|553.27|549.43|553.85|550.01|553.27|549.43|0
1646850710000|2022-03-09 18:31:50|553.08|549.24|553.27|549.43|553.46|549.62|553.08|549.24|0
1646850720000|2022-03-09 18:32:00|553.37|549.53|554.04|550.2|554.04|550.2|553.37|549.53|0
1646850730000|2022-03-09 18:32:10|554.52|550.68|554.23|550.39|554.61|550.77|554.23|550.39|0
1646850740000|2022-03-09 18:32:20|554.42|550.58|554.9|551.06|554.9|551.06|554.42|550.58|0
1646850750000|2022-03-09 18:32:30|554.8|550.96|554.8|550.96|554.8|550.96|554.8|550.96|0
1646850760000|2022-03-09 18:32:40|554.99|551.15|553.85|550.01|554.99|551.15|553.85|550.01|0
1646850770000|2022-03-09 18:32:50|554.04|550.2|554.71|550.87|554.71|550.87|553.85|550.01|0
1646850780000|2022-03-09 18:33:00|555.18|551.34|554.99|551.15|555.18|551.34|554.99|551.15|0
1646850790000|2022-03-09 18:33:10|554.8|550.96|554.42|550.58|554.8|550.96|554.04|550.2|0
1646850800000|2022-03-09 18:33:20|554.52|550.68|554.99|551.15|554.99|551.15|554.23|550.39|0
1646850810000|2022-03-09 18:33:30|555.18|551.34|555.56|551.72|555.56|551.72|555.18|551.34|0
1646850820000|2022-03-09 18:33:40|556.13|552.29|555.56|551.72|556.13|552.29|555.56|551.72|0
1646850830000|2022-03-09 18:33:50|555.37|551.53|555.56|551.72|555.56|551.72|555.37|551.53|0
1646850840000|2022-03-09 18:34:00|555.37|551.53|555.18|551.34|555.37|551.53|554.99|551.15|0
1646850850000|2022-03-09 18:34:10|554.99|551.15|554.99|551.15|554.99|551.15|554.99|551.15|0
1646850860000|2022-03-09 18:34:20|555.18|551.34|558.61|554.77|558.61|554.77|555.18|551.34|0
1646850870000|2022-03-09 18:34:30|558.8|554.96|558.8|554.96|559.19|555.35|558.42|554.58|0
1646850880000|2022-03-09 18:34:40|558.23|554.39|558.61|554.77|558.61|554.77|558.23|554.39|0
1646850890000|2022-03-09 18:34:50|558.42|554.58|558.8|554.96|558.8|554.96|558.42|554.58|0
1646850900000|2022-03-09 18:35:00|558.42|554.58|558.99|555.15|558.99|555.15|558.42|554.58|0
1646850910000|2022-03-09 18:35:10|558.8|554.96|558.23|554.39|558.99|555.15|558.23|554.39|0
1646850920000|2022-03-09 18:35:20|557.85|554.01|558.23|554.39|558.42|554.58|557.66|553.82|0
1646850930000|2022-03-09 18:35:30|558.61|554.77|558.61|554.77|558.8|554.96|558.61|554.77|0
1646850940000|2022-03-09 18:35:40|558.23|554.39|558.42|554.58|558.42|554.58|558.23|554.39|0
1646850950000|2022-03-09 18:35:50|558.04|554.2|558.23|554.39|558.42|554.58|558.04|554.2|0
1646850960000|2022-03-09 18:36:00|558.04|554.2|557.47|553.63|558.04|554.2|557.47|553.63|0
1646850970000|2022-03-09 18:36:10|557.28|553.44|556.43|552.59|557.28|553.44|556.14|552.3|0
1646850980000|2022-03-09 18:36:20|556.14|552.3|556.9|553.06|556.9|553.06|556.14|552.3|0
1646850990000|2022-03-09 18:36:30|556.71|552.87|556.52|552.68|556.71|552.87|556.33|552.49|0
1646851000000|2022-03-09 18:36:40|557.09|553.25|557.66|553.82|557.66|553.82|557.09|553.25|0
1646851010000|2022-03-09 18:36:50|557.47|553.63|557.28|553.44|557.47|553.63|557.09|553.25|0
1646851020000|2022-03-09 18:37:00|557.09|553.25|558.04|554.2|558.04|554.2|557.09|553.25|0
1646851030000|2022-03-09 18:37:10|557.85|554.01|558.71|554.87|558.71|554.87|557.85|554.01|0
1646851040000|2022-03-09 18:37:20|558.61|554.77|558.99|555.15|558.99|555.15|558.61|554.77|0
1646851050000|2022-03-09 18:37:30|559.18|555.34|559.18|555.34|559.37|555.53|558.99|555.15|0
1646851060000|2022-03-09 18:37:40|559.37|555.53|558.99|555.15|559.76|555.92|558.99|555.15|0
1646851070000|2022-03-09 18:37:50|558.61|554.77|558.33|554.49|558.61|554.77|558.04|554.2|0
1646851080000|2022-03-09 18:38:00|558.42|554.58|558.61|554.77|558.8|554.96|558.42|554.58|0
1646851090000|2022-03-09 18:38:10|558.99|555.15|558.9|555.06|558.99|555.15|558.8|554.96|0
1646851100000|2022-03-09 18:38:20|558.71|554.87|558.04|554.2|558.71|554.87|558.04|554.2|0
1646851110000|2022-03-09 18:38:30|558.23|554.39|559.09|555.25|559.09|555.25|558.23|554.39|0
1646851120000|2022-03-09 18:38:40|558.61|554.77|558.8|554.96|559.18|555.34|558.61|554.77|0
1646851130000|2022-03-09 18:38:50|558.71|554.87|558.42|554.58|558.71|554.87|558.42|554.58|0
1646851140000|2022-03-09 18:39:00|558.61|554.77|559.37|555.53|559.37|555.53|558.61|554.77|0
1646851150000|2022-03-09 18:39:10|558.61|554.77|559.56|555.72|559.56|555.72|558.61|554.77|0
1646851160000|2022-03-09 18:39:20|559.76|555.92|558.61|554.77|559.76|555.92|558.61|554.77|0
1646851170000|2022-03-09 18:39:30|558.42|554.58|558.42|554.58|558.61|554.77|558.42|554.58|0
1646851180000|2022-03-09 18:39:40|558.8|554.96|560.33|556.49|560.33|556.49|558.8|554.96|0
1646851190000|2022-03-09 18:39:50|559.85|556.01|558.8|554.96|559.85|556.01|558.8|554.96|0
1646851200000|2022-03-09 18:40:00|558.04|554.2|557.09|553.25|558.04|554.2|557.09|553.25|0
1646851210000|2022-03-09 18:40:10|557.47|553.63|558.04|554.2|558.23|554.39|557.47|553.63|0
1646851220000|2022-03-09 18:40:20|558.42|554.58|558.8|554.96|558.8|554.96|558.42|554.58|0
1646851230000|2022-03-09 18:40:30|558.42|554.58|559.37|555.53|559.37|555.53|558.42|554.58|0
1646851240000|2022-03-09 18:40:40|559.56|555.72|558.8|554.96|559.56|555.72|558.8|554.96|0
1646851250000|2022-03-09 18:40:50|559.28|555.44|558.61|554.77|559.28|555.44|558.61|554.77|0
1646851260000|2022-03-09 18:41:00|558.23|554.39|558.42|554.58|558.61|554.77|558.23|554.39|0
1646851270000|2022-03-09 18:41:10|558.23|554.39|559.18|555.34|559.18|555.34|557.85|554.01|0
1646851280000|2022-03-09 18:41:20|559.28|555.44|559.66|555.82|559.66|555.82|559.18|555.34|0
1646851290000|2022-03-09 18:41:30|559.56|555.72|559.37|555.53|559.56|555.72|559.18|555.34|0
1646851300000|2022-03-09 18:41:40|559.18|555.34|559.75|555.91|559.94|556.1|559.18|555.34|0
1646851310000|2022-03-09 18:41:50|559.94|556.1|560.33|556.49|560.33|556.49|559.94|556.1|0
1646851320000|2022-03-09 18:42:00|560.43|556.59|560.23|556.39|560.43|556.59|559.94|556.1|0
1646851330000|2022-03-09 18:42:10|560.33|556.49|559.37|555.53|560.52|556.68|559.37|555.53|0
1646851340000|2022-03-09 18:42:20|559.66|555.82|559.18|555.34|559.66|555.82|559.09|555.25|0
1646851350000|2022-03-09 18:42:30|559.37|555.53|559.37|555.53|559.56|555.72|559.09|555.25|0
1646851360000|2022-03-09 18:42:40|558.8|554.96|559.37|555.53|559.37|555.53|558.61|554.77|0
1646851370000|2022-03-09 18:42:50|559.18|555.34|559.18|555.34|559.18|555.34|558.61|554.77|0
1646851380000|2022-03-09 18:43:00|558.99|555.15|558.99|555.15|558.99|555.15|558.71|554.87|0
1646851390000|2022-03-09 18:43:10|558.42|554.58|558.8|554.96|558.8|554.96|558.42|554.58|0
1646851400000|2022-03-09 18:43:20|559.28|555.44|561.09|557.25|561.09|557.25|559.18|555.34|0
1646851410000|2022-03-09 18:43:30|561.66|557.82|561.57|557.73|561.66|557.82|561.28|557.44|0
1646851420000|2022-03-09 18:43:40|562.04|558.2|561.47|557.63|562.04|558.2|561.47|557.63|0
1646851430000|2022-03-09 18:43:50|561.28|557.44|561.19|557.35|561.47|557.63|561.19|557.35|0
1646851440000|2022-03-09 18:44:00|561.57|557.73|561.85|558.01|562.23|558.39|561.57|557.73|0
1646851450000|2022-03-09 18:44:10|562.23|558.39|562.04|558.2|562.23|558.39|562.04|558.2|0
1646851460000|2022-03-09 18:44:20|561.85|558.01|562.23|558.39|562.33|558.49|561.85|558.01|0
1646851470000|2022-03-09 18:44:30|562.33|558.49|562.04|558.2|562.42|558.58|562.04|558.2|0
1646851480000|2022-03-09 18:44:40|562.42|558.58|562.23|558.39|562.52|558.68|562.23|558.39|0
1646851490000|2022-03-09 18:44:50|562.72|558.88|563.38|559.54|563.38|559.54|562.72|558.88|0
1646851500000|2022-03-09 18:45:00|562.62|558.78|562.52|558.68|562.62|558.78|562.23|558.39|0
1646851510000|2022-03-09 18:45:10|562.62|558.78|562.52|558.68|563.19|559.35|562.52|558.68|0
1646851520000|2022-03-09 18:45:20|562.62|558.78|563|559.16|563|559.16|562.42|558.58|0
1646851530000|2022-03-09 18:45:30|562.62|558.78|562.81|558.97|562.81|558.97|562.52|558.68|0
1646851540000|2022-03-09 18:45:40|562.62|558.78|562.81|558.97|563|559.16|562.62|558.78|0
1646851550000|2022-03-09 18:45:50|563|559.16|562.62|558.78|563|559.16|562.42|558.58|0
1646851560000|2022-03-09 18:46:00|563|559.16|563.95|560.11|564.15|560.31|563|559.16|0
1646851570000|2022-03-09 18:46:10|563.76|559.92|563.95|560.11|564.15|560.31|563.76|559.92|0
1646851580000|2022-03-09 18:46:20|564.34|560.5|564.91|561.07|564.91|561.07|564.15|560.31|0
1646851590000|2022-03-09 18:46:30|565.01|561.17|564.82|560.98|565.1|561.26|564.72|560.88|0
1646851600000|2022-03-09 18:46:40|564.91|561.07|565.29|561.45|565.29|561.45|564.91|561.07|0
1646851610000|2022-03-09 18:46:50|564.91|561.07|565.01|561.17|565.29|561.45|564.91|561.07|0
1646851620000|2022-03-09 18:47:00|565.2|561.36|565.68|561.84|565.87|562.03|565.2|561.36|0
1646851630000|2022-03-09 18:47:10|566.06|562.22|566.25|562.41|566.44|562.6|566.06|562.22|0
1646851640000|2022-03-09 18:47:20|566.44|562.6|566.44|562.6|566.44|562.6|566.25|562.41|0
1646851650000|2022-03-09 18:47:30|566.35|562.51|566.25|562.41|566.35|562.51|566.25|562.41|0
1646851660000|2022-03-09 18:47:40|566.44|562.6|566.06|562.22|566.64|562.8|566.06|562.22|0
1646851670000|2022-03-09 18:47:50|565.78|561.94|566.06|562.22|566.06|562.22|565.48|561.64|0
1646851680000|2022-03-09 18:48:00|566.16|562.32|566.25|562.41|566.44|562.6|566.16|562.32|0
1646851690000|2022-03-09 18:48:10|566.44|562.6|566.44|562.6|566.63|562.79|566.44|562.6|0
1646851700000|2022-03-09 18:48:20|566.63|562.79|566.83|562.99|567.21|563.37|566.44|562.6|0
1646851710000|2022-03-09 18:48:30|566.54|562.7|566.63|562.79|566.63|562.79|566.06|562.22|0
1646851720000|2022-03-09 18:48:40|566.83|562.99|567.21|563.37|567.21|563.37|566.83|562.99|0
1646851730000|2022-03-09 18:48:50|567.02|563.18|567.98|564.14|568.17|564.33|567.02|563.18|0
1646851740000|2022-03-09 18:49:00|568.17|564.33|567.98|564.14|568.17|564.33|567.98|564.14|0
1646851750000|2022-03-09 18:49:10|568.08|564.24|567.79|563.95|568.08|564.24|567.79|563.95|0
1646851760000|2022-03-09 18:49:20|567.5|563.66|567.79|563.95|567.79|563.95|567.5|563.66|0
1646851770000|2022-03-09 18:49:30|567.59|563.75|566.25|562.41|567.59|563.75|566.25|562.41|0
1646851780000|2022-03-09 18:49:40|566.44|562.6|565.97|562.13|566.44|562.6|565.87|562.03|0
1646851790000|2022-03-09 18:49:50|566.25|562.41|566.44|562.6|566.44|562.6|566.25|562.41|0
1646851800000|2022-03-09 18:50:00|566.83|562.99|567.21|563.37|567.21|563.37|566.83|562.99|0
1646851810000|2022-03-09 18:50:10|567.4|563.56|567.59|563.75|567.59|563.75|567.4|563.56|0
1646851820000|2022-03-09 18:50:20|567.4|563.56|567.4|563.56|567.4|563.56|567.4|563.56|0
1646851830000|2022-03-09 18:50:30|567.79|563.95|567.02|563.18|567.98|564.14|567.02|563.18|0
1646851840000|2022-03-09 18:50:40|566.83|562.99|566.83|562.99|566.83|562.99|566.83|562.99|0
1646851850000|2022-03-09 18:50:50|566.63|562.79|565.1|561.26|566.63|562.79|565.1|561.26|0
1646851860000|2022-03-09 18:51:00|565.97|562.13|566.83|562.99|567.02|563.18|565.97|562.13|0
1646851870000|2022-03-09 18:51:10|566.63|562.79|566.44|562.6|566.63|562.79|566.06|562.22|0
1646851880000|2022-03-09 18:51:20|566.06|562.22|566.25|562.41|566.25|562.41|566.06|562.22|0
1646851890000|2022-03-09 18:51:30|565.87|562.03|566.06|562.22|566.25|562.41|565.87|562.03|0
1646851900000|2022-03-09 18:51:40|565.48|561.64|565.48|561.64|565.58|561.74|565.29|561.45|0
1646851910000|2022-03-09 18:51:50|565.1|561.26|564.91|561.07|565.1|561.26|564.91|561.07|0
1646851920000|2022-03-09 18:52:00|564.72|560.88|564.24|560.4|564.72|560.88|563.95|560.11|0
1646851930000|2022-03-09 18:52:10|564.14|560.3|563.19|559.35|564.14|560.3|563|559.16|0
1646851940000|2022-03-09 18:52:20|562.61|558.77|562.8|558.96|562.8|558.96|562.42|558.58|0
1646851950000|2022-03-09 18:52:30|562.61|558.77|562.61|558.77|562.71|558.87|562.61|558.77|0
1646851960000|2022-03-09 18:52:40|562.42|558.58|562.23|558.39|562.42|558.58|562.04|558.2|0
1646851970000|2022-03-09 18:52:50|562.42|558.58|562.61|558.77|562.61|558.77|562.23|558.39|0
1646851980000|2022-03-09 18:53:00|562.04|558.2|561.09|557.25|562.04|558.2|561.09|557.25|0
1646851990000|2022-03-09 18:53:10|560.99|557.15|561.47|557.63|561.47|557.63|560.89|557.05|0
1646852000000|2022-03-09 18:53:20|561.38|557.54|562.04|558.2|562.04|558.2|561.38|557.54|0
1646852010000|2022-03-09 18:53:30|562.23|558.39|562.23|558.39|562.23|558.39|562.04|558.2|0
1646852020000|2022-03-09 18:53:40|562.61|558.77|562.42|558.58|562.61|558.77|562.42|558.58|0
1646852030000|2022-03-09 18:53:50|562.33|558.49|562.42|558.58|562.61|558.77|562.33|558.49|0
1646852040000|2022-03-09 18:54:00|561.95|558.11|561.66|557.82|561.95|558.11|561.47|557.63|0
1646852050000|2022-03-09 18:54:10|562.42|558.58|562.8|558.96|562.8|558.96|562.42|558.58|0
1646852060000|2022-03-09 18:54:20|563.19|559.35|562.99|559.15|563.19|559.35|562.8|558.96|0
1646852070000|2022-03-09 18:54:30|563.19|559.35|563.57|559.73|563.57|559.73|563.19|559.35|0
1646852080000|2022-03-09 18:54:40|563.95|560.11|563.95|560.11|564.14|560.3|563.95|560.11|0
1646852090000|2022-03-09 18:54:50|563.76|559.92|563.95|560.11|564.14|560.3|563.76|559.92|0
1646852100000|2022-03-09 18:55:00|563.76|559.92|565.1|561.26|565.1|561.26|563.76|559.92|0
1646852110000|2022-03-09 18:55:10|565.67|561.83|565.48|561.64|565.67|561.83|565.2|561.36|0
1646852120000|2022-03-09 18:55:20|565.29|561.45|564.91|561.07|565.29|561.45|564.91|561.07|0
1646852130000|2022-03-09 18:55:30|564.52|560.68|564.52|560.68|564.91|561.07|564.33|560.49|0
1646852140000|2022-03-09 18:55:40|564.72|560.88|564.72|560.88|565.01|561.17|564.72|560.88|0
1646852150000|2022-03-09 18:55:50|564.52|560.68|564.14|560.3|564.52|560.68|563.95|560.11|0
1646852160000|2022-03-09 18:56:00|563.95|560.11|563.57|559.73|563.95|560.11|563.38|559.54|0
1646852170000|2022-03-09 18:56:10|563.76|559.92|563.76|559.92|563.76|559.92|563.38|559.54|0
1646852180000|2022-03-09 18:56:20|563.67|559.83|564.91|561.07|564.91|561.07|563.67|559.83|0
1646852190000|2022-03-09 18:56:30|565.1|561.26|564.91|561.07|565.1|561.26|564.91|561.07|0
1646852200000|2022-03-09 18:56:40|564.72|560.88|564.72|560.88|564.91|561.07|564.72|560.88|0
1646852210000|2022-03-09 18:56:50|564.52|560.68|564.52|560.68|564.91|561.07|564.52|560.68|0
1646852220000|2022-03-09 18:57:00|564.72|560.88|565.1|561.26|565.2|561.36|564.72|560.88|0
1646852230000|2022-03-09 18:57:10|564.82|560.98|565.48|561.64|565.58|561.74|564.82|560.98|0
1646852240000|2022-03-09 18:57:20|565.67|561.83|565.86|562.02|565.87|562.03|565.48|561.64|0
1646852250000|2022-03-09 18:57:30|565.67|561.83|565.48|561.64|565.86|562.02|565.48|561.64|0
1646852260000|2022-03-09 18:57:40|565.1|561.26|565.29|561.45|565.29|561.45|564.91|561.07|0
1646852270000|2022-03-09 18:57:50|565.58|561.74|565.48|561.64|565.58|561.74|565.39|561.55|0
1646852280000|2022-03-09 18:58:00|565.86|562.02|566.06|562.22|566.25|562.41|565.86|562.02|0
1646852290000|2022-03-09 18:58:10|566.16|562.32|566.25|562.41|566.25|562.41|565.86|562.02|0
1646852300000|2022-03-09 18:58:20|566.06|562.22|566.06|562.22|566.06|562.22|565.67|561.83|0
1646852310000|2022-03-09 18:58:30|565.67|561.83|565.67|561.83|566.06|562.22|565.67|561.83|0
1646852320000|2022-03-09 18:58:40|565.29|561.45|565.29|561.45|565.29|561.45|565.29|561.45|0
1646852330000|2022-03-09 18:58:50|564.91|561.07|564.91|561.07|565.29|561.45|564.91|561.07|0
1646852340000|2022-03-09 18:59:00|565.29|561.45|565.96|562.12|565.96|562.12|565.29|561.45|0
1646852350000|2022-03-09 18:59:10|565.77|561.93|565.86|562.02|565.86|562.02|565.48|561.64|0
1646852360000|2022-03-09 18:59:20|565.48|561.64|565.1|561.26|565.48|561.64|565.1|561.26|0
1646852370000|2022-03-09 18:59:30|565.29|561.45|565.1|561.26|565.29|561.45|564.91|561.07|0
1646852380000|2022-03-09 18:59:40|564.91|561.07|564.81|560.97|565.2|561.36|564.81|560.97|0
1646852390000|2022-03-09 18:59:50|564.71|560.87|565.1|561.26|565.58|561.74|564.71|560.87|0
1646852400000|2022-03-09 19:00:00|564.91|561.07|565.48|561.64|566.06|562.22|564.91|561.07|0
1646852410000|2022-03-09 19:00:10|565.67|561.83|564.71|560.87|565.67|561.83|564.71|560.87|0
1646852420000|2022-03-09 19:00:20|564.52|560.68|564.52|560.68|564.81|560.97|564.52|560.68|0
1646852430000|2022-03-09 19:00:30|564.91|561.07|564.62|560.78|564.91|561.07|564.52|560.68|0
1646852440000|2022-03-09 19:00:40|564.43|560.59|563.38|559.54|564.43|560.59|563.38|559.54|0
1646852450000|2022-03-09 19:00:50|563.57|559.73|563.18|559.34|563.57|559.73|563.18|559.34|0
1646852460000|2022-03-09 19:01:00|562.99|559.15|563.57|559.73|563.57|559.73|562.99|559.15|0
1646852470000|2022-03-09 19:01:10|564.14|560.3|562.61|558.77|564.14|560.3|562.61|558.77|0
1646852480000|2022-03-09 19:01:20|562.99|559.15|562.8|558.96|562.99|559.15|562.42|558.58|0
1646852490000|2022-03-09 19:01:30|562.61|558.77|562.8|558.96|562.8|558.96|562.42|558.58|0
1646852500000|2022-03-09 19:01:40|562.61|558.77|562.04|558.2|562.61|558.77|562.04|558.2|0
1646852510000|2022-03-09 19:01:50|562.23|558.39|561.66|557.82|562.23|558.39|561.66|557.82|0
1646852520000|2022-03-09 19:02:00|561.46|557.62|561.27|557.43|561.66|557.82|561.27|557.43|0
1646852530000|2022-03-09 19:02:10|561.46|557.62|562.23|558.39|562.23|558.39|561.46|557.62|0
1646852540000|2022-03-09 19:02:20|562.04|558.2|562.23|558.39|562.23|558.39|562.04|558.2|0
1646852550000|2022-03-09 19:02:30|562.04|558.2|562.04|558.2|562.23|558.39|562.04|558.2|0
1646852560000|2022-03-09 19:02:40|562.23|558.39|561.46|557.62|562.23|558.39|561.27|557.43|0
1646852570000|2022-03-09 19:02:50|561.75|557.91|561.65|557.81|561.75|557.91|561.46|557.62|0
1646852580000|2022-03-09 19:03:00|561.85|558.01|561.46|557.62|561.95|558.11|561.46|557.62|0
1646852590000|2022-03-09 19:03:10|561.65|557.81|561.46|557.62|561.65|557.81|561.27|557.43|0
1646852600000|2022-03-09 19:03:20|561.37|557.53|561.46|557.62|561.65|557.81|561.37|557.53|0
1646852610000|2022-03-09 19:03:30|560.89|557.05|560.7|556.86|560.89|557.05|560.7|556.86|0
1646852620000|2022-03-09 19:03:40|560.51|556.67|560.32|556.48|560.51|556.67|560.32|556.48|0
1646852630000|2022-03-09 19:03:50|559.37|555.53|559.94|556.1|559.94|556.1|559.37|555.53|0
1646852640000|2022-03-09 19:04:00|560.32|556.48|559.37|555.53|560.51|556.67|559.37|555.53|0
1646852650000|2022-03-09 19:04:10|559.75|555.91|558.79|554.95|559.75|555.91|558.6|554.76|0
1646852660000|2022-03-09 19:04:20|557.84|554|557.75|553.91|557.84|554|557.65|553.81|0
1646852670000|2022-03-09 19:04:30|557.46|553.62|557.65|553.81|557.84|554|557.46|553.62|0
1646852680000|2022-03-09 19:04:40|557.84|554|557.84|554|558.03|554.19|557.84|554|0
1646852690000|2022-03-09 19:04:50|557.65|553.81|557.65|553.81|557.65|553.81|557.46|553.62|0
1646852700000|2022-03-09 19:05:00|557.84|554|558.22|554.38|558.41|554.57|557.84|554|0
1646852710000|2022-03-09 19:05:10|558.32|554.48|558.41|554.57|558.6|554.76|558.32|554.48|0
1646852720000|2022-03-09 19:05:20|558.6|554.76|559.17|555.33|559.17|555.33|558.41|554.57|0
1646852730000|2022-03-09 19:05:30|558.51|554.67|557.84|554|558.79|554.95|557.84|554|0
1646852740000|2022-03-09 19:05:40|557.65|553.81|557.84|554|557.84|554|557.65|553.81|0
1646852750000|2022-03-09 19:05:50|557.46|553.62|557.84|554|558.03|554.19|557.46|553.62|0
1646852760000|2022-03-09 19:06:00|557.46|553.62|557.18|553.34|557.65|553.81|557.08|553.24|0
1646852770000|2022-03-09 19:06:10|557.27|553.43|557.46|553.62|557.46|553.62|557.08|553.24|0
1646852780000|2022-03-09 19:06:20|557.27|553.43|557.46|553.62|557.46|553.62|557.27|553.43|0
1646852790000|2022-03-09 19:06:30|557.65|553.81|558.22|554.38|558.22|554.38|557.46|553.62|0
1646852800000|2022-03-09 19:06:40|558.41|554.57|558.41|554.57|558.6|554.76|558.41|554.57|0
1646852810000|2022-03-09 19:06:50|558.03|554.19|558.22|554.38|558.22|554.38|558.03|554.19|0
1646852820000|2022-03-09 19:07:00|558.79|554.95|558.41|554.57|558.79|554.95|558.41|554.57|0
1646852830000|2022-03-09 19:07:10|558.03|554.19|558.79|554.95|558.79|554.95|558.03|554.19|0
1646852840000|2022-03-09 19:07:20|558.98|555.14|558.89|555.05|558.98|555.14|558.79|554.95|0
1646852850000|2022-03-09 19:07:30|558.98|555.14|558.41|554.57|558.98|555.14|558.22|554.38|0
1646852860000|2022-03-09 19:07:40|558.22|554.38|558.6|554.76|558.79|554.95|558.22|554.38|0
1646852870000|2022-03-09 19:07:50|558.41|554.57|558.03|554.19|558.6|554.76|558.03|554.19|0
1646852880000|2022-03-09 19:08:00|557.65|553.81|557.94|554.1|558.03|554.19|557.65|553.81|0
1646852890000|2022-03-09 19:08:10|558.22|554.38|557.65|553.81|558.22|554.38|557.56|553.72|0
1646852900000|2022-03-09 19:08:20|557.84|554|558.03|554.19|558.03|554.19|557.65|553.81|0
1646852910000|2022-03-09 19:08:30|557.84|554|558.98|555.14|558.98|555.14|557.84|554|0
1646852920000|2022-03-09 19:08:40|559.08|555.24|560.13|556.29|560.13|556.29|559.08|555.24|0
1646852930000|2022-03-09 19:08:50|560.32|556.48|560.13|556.29|560.32|556.48|559.75|555.91|0
1646852940000|2022-03-09 19:09:00|560.32|556.48|560.7|556.86|560.7|556.86|560.32|556.48|0
1646852950000|2022-03-09 19:09:10|561.08|557.24|561.46|557.62|561.46|557.62|561.08|557.24|0
1646852960000|2022-03-09 19:09:20|561.65|557.81|561.46|557.62|561.65|557.81|561.08|557.24|0
1646852970000|2022-03-09 19:09:30|561.18|557.34|561.84|558|561.84|558|561.18|557.34|0
1646852980000|2022-03-09 19:09:40|561.46|557.62|561.27|557.43|561.56|557.72|561.08|557.24|0
1646852990000|2022-03-09 19:09:50|561.46|557.62|561.27|557.43|561.46|557.62|561.27|557.43|0
1646853000000|2022-03-09 19:10:00|560.89|557.05|559.94|556.1|560.89|557.05|559.94|556.1|0
1646853010000|2022-03-09 19:10:10|559.36|555.52|559.74|555.9|560.32|556.48|558.98|555.14|0
1646853020000|2022-03-09 19:10:20|560.13|556.29|561.08|557.24|561.08|557.24|559.94|556.1|0
1646853030000|2022-03-09 19:10:30|560.89|557.05|560.23|556.39|560.89|557.05|560.03|556.19|0
1646853040000|2022-03-09 19:10:40|560.13|556.29|561.27|557.43|561.27|557.43|560.13|556.29|0
1646853050000|2022-03-09 19:10:50|561.65|557.81|562.42|558.58|562.42|558.58|561.65|557.81|0
1646853060000|2022-03-09 19:11:00|562.03|558.19|561.94|558.1|562.03|558.19|561.94|558.1|0
1646853070000|2022-03-09 19:11:10|562.42|558.58|563.18|559.34|563.56|559.72|562.42|558.58|0
1646853080000|2022-03-09 19:11:20|563.09|559.25|563.37|559.53|563.37|559.53|562.99|559.15|0
1646853090000|2022-03-09 19:11:30|563.18|559.34|563.37|559.53|563.85|560.01|563.18|559.34|0
1646853100000|2022-03-09 19:11:40|563.56|559.72|563.37|559.53|563.56|559.72|563.37|559.53|0
1646853110000|2022-03-09 19:11:50|563.75|559.91|563.95|560.11|564.14|560.3|563.75|559.91|0
1646853120000|2022-03-09 19:12:00|564.43|560.59|564.43|560.59|564.52|560.68|564.33|560.49|0
1646853130000|2022-03-09 19:12:10|564.14|560.3|563.18|559.34|564.14|560.3|563.18|559.34|0
1646853140000|2022-03-09 19:12:20|563.56|559.72|563.18|559.34|563.66|559.82|563.18|559.34|0
1646853150000|2022-03-09 19:12:30|562.99|559.15|562.61|558.77|562.99|559.15|562.61|558.77|0
1646853160000|2022-03-09 19:12:40|562.03|558.19|562.03|558.19|562.22|558.38|562.03|558.19|0
1646853170000|2022-03-09 19:12:50|561.84|558|561.65|557.81|562.03|558.19|561.08|557.24|0
1646853180000|2022-03-09 19:13:00|561.56|557.72|562.22|558.38|562.22|558.38|561.56|557.72|0
1646853190000|2022-03-09 19:13:10|562.42|558.58|563.56|559.72|563.56|559.72|562.42|558.58|0
1646853200000|2022-03-09 19:13:20|563.18|559.34|563.47|559.63|563.56|559.72|563.18|559.34|0
1646853210000|2022-03-09 19:13:30|563.09|559.25|563.18|559.34|563.18|559.34|562.99|559.15|0
1646853220000|2022-03-09 19:13:40|563.37|559.53|562.99|559.15|563.37|559.53|562.99|559.15|0
1646853230000|2022-03-09 19:13:50|562.61|558.77|562.61|558.77|562.61|558.77|562.42|558.58|0
1646853240000|2022-03-09 19:14:00|562.71|558.87|563.18|559.34|563.18|559.34|562.71|558.87|0
1646853250000|2022-03-09 19:14:10|563.09|559.25|562.13|558.29|563.09|559.25|562.13|558.29|0
1646853260000|2022-03-09 19:14:20|561.65|557.81|561.65|557.81|561.84|558|561.65|557.81|0
1646853270000|2022-03-09 19:14:30|561.75|557.91|561.94|558.1|562.13|558.29|561.75|557.91|0
1646853280000|2022-03-09 19:14:40|562.03|558.19|561.84|558|562.22|558.38|561.84|558|0
1646853290000|2022-03-09 19:14:50|562.22|558.38|562.03|558.19|562.41|558.57|562.03|558.19|0
1646853300000|2022-03-09 19:15:00|561.84|558|562.61|558.77|562.61|558.77|561.84|558|0
1646853310000|2022-03-09 19:15:10|561.84|558|562.03|558.19|562.22|558.38|561.84|558|0
1646853320000|2022-03-09 19:15:20|561.84|558|560.7|556.86|561.84|558|560.51|556.67|0
1646853330000|2022-03-09 19:15:30|560.51|556.67|560.99|557.15|560.99|557.15|560.51|556.67|0
1646853340000|2022-03-09 19:15:40|561.08|557.24|562.61|558.77|562.61|558.77|561.08|557.24|0
1646853350000|2022-03-09 19:15:50|562.9|559.06|564.14|560.3|564.33|560.49|562.9|559.06|0
1646853360000|2022-03-09 19:16:00|563.94|560.1|563.75|559.91|564.23|560.39|563.75|559.91|0
1646853370000|2022-03-09 19:16:10|563.37|559.53|562.8|558.96|563.37|559.53|562.7|558.86|0
1646853380000|2022-03-09 19:16:20|563.09|559.25|563.37|559.53|563.56|559.72|563.09|559.25|0
1646853390000|2022-03-09 19:16:30|563.56|559.72|563.56|559.72|563.66|559.82|563.37|559.53|0
1646853400000|2022-03-09 19:16:40|563.75|559.91|565.09|561.25|565.09|561.25|563.75|559.91|0
1646853410000|2022-03-09 19:16:50|565.38|561.54|565.58|561.74|565.58|561.74|565|561.16|0
1646853420000|2022-03-09 19:17:00|565.67|561.83|565.86|562.02|565.86|562.02|565.58|561.74|0
1646853430000|2022-03-09 19:17:10|565.48|561.64|564.52|560.68|565.48|561.64|564.52|560.68|0
1646853440000|2022-03-09 19:17:20|564.9|561.06|564.71|560.87|564.9|561.06|564.52|560.68|0
1646853450000|2022-03-09 19:17:30|564.9|561.06|564.33|560.49|564.9|561.06|564.33|560.49|0
1646853460000|2022-03-09 19:17:40|564.43|560.59|564.13|560.29|564.52|560.68|563.75|559.91|0
1646853470000|2022-03-09 19:17:50|564.23|560.39|564.04|560.2|564.33|560.49|564.04|560.2|0
1646853480000|2022-03-09 19:18:00|564.13|560.29|562.99|559.15|564.23|560.39|562.99|559.15|0
1646853490000|2022-03-09 19:18:10|563.09|559.25|563.56|559.72|563.94|560.1|563.09|559.25|0
1646853500000|2022-03-09 19:18:20|563.75|559.91|562.8|558.96|563.75|559.91|562.8|558.96|0
1646853510000|2022-03-09 19:18:30|562.99|559.15|562.9|559.06|562.99|559.15|562.41|558.57|0
1646853520000|2022-03-09 19:18:40|562.99|559.15|562.9|559.06|563.37|559.53|562.9|559.06|0
1646853530000|2022-03-09 19:18:50|562.99|559.15|562.6|558.76|562.99|559.15|562.03|558.19|0
1646853540000|2022-03-09 19:19:00|562.41|558.57|564.13|560.29|564.33|560.49|562.41|558.57|0
1646853550000|2022-03-09 19:19:10|564.33|560.49|564.13|560.29|564.52|560.68|564.13|560.29|0
1646853560000|2022-03-09 19:19:20|563.18|559.34|562.6|558.76|563.37|559.53|562.6|558.76|0
1646853570000|2022-03-09 19:19:30|562.8|558.96|562.51|558.67|562.9|559.06|562.51|558.67|0
1646853580000|2022-03-09 19:19:40|562.41|558.57|562.8|558.96|562.99|559.15|562.32|558.48|0
1646853590000|2022-03-09 19:19:50|562.51|558.67|562.99|559.15|563.18|559.34|562.41|558.57|0
1646853600000|2022-03-09 19:20:00|563.47|559.63|562.32|558.48|563.56|559.72|562.32|558.48|0
1646853610000|2022-03-09 19:20:10|562.22|558.38|563.56|559.72|563.56|559.72|562.22|558.38|0
1646853620000|2022-03-09 19:20:20|563.18|559.34|563.28|559.44|563.28|559.44|563.18|559.34|0
1646853630000|2022-03-09 19:20:30|563.37|559.53|562.99|559.15|563.37|559.53|562.99|559.15|0
1646853640000|2022-03-09 19:20:40|562.8|558.96|561.84|558|562.8|558.96|561.75|557.91|0
1646853650000|2022-03-09 19:20:50|562.03|558.19|561.46|557.62|562.03|558.19|561.46|557.62|0
1646853660000|2022-03-09 19:21:00|561.37|557.53|561.46|557.62|561.46|557.62|561.27|557.43|0
1646853670000|2022-03-09 19:21:10|560.98|557.14|561.56|557.72|561.56|557.72|560.98|557.14|0
1646853680000|2022-03-09 19:21:20|561.46|557.62|561.08|557.24|561.46|557.62|560.98|557.14|0
1646853690000|2022-03-09 19:21:30|561.18|557.34|560.98|557.14|561.18|557.34|560.89|557.05|0
1646853700000|2022-03-09 19:21:40|560.03|556.19|560.31|556.47|560.5|556.66|560.03|556.19|0
1646853710000|2022-03-09 19:21:50|559.93|556.09|560.12|556.28|560.12|556.28|559.93|556.09|0
1646853720000|2022-03-09 19:22:00|559.93|556.09|560.13|556.29|560.13|556.29|558.98|555.14|0
1646853730000|2022-03-09 19:22:10|560.7|556.86|561.08|557.24|561.08|557.24|560.7|556.86|0
1646853740000|2022-03-09 19:22:20|560.89|557.05|561.46|557.62|561.46|557.62|560.89|557.05|0
1646853750000|2022-03-09 19:22:30|561.65|557.81|561.65|557.81|561.84|558|561.46|557.62|0
1646853760000|2022-03-09 19:22:40|561.46|557.62|561.08|557.24|561.46|557.62|561.08|557.24|0
1646853770000|2022-03-09 19:22:50|561.27|557.43|561.27|557.43|561.27|557.43|561.08|557.24|0
1646853780000|2022-03-09 19:23:00|561.46|557.62|562.41|558.57|562.51|558.67|561.46|557.62|0
1646853790000|2022-03-09 19:23:10|562.79|558.95|563.17|559.33|563.17|559.33|562.79|558.95|0
1646853800000|2022-03-09 19:23:20|562.22|558.38|563.17|559.33|563.17|559.33|562.22|558.38|0
1646853810000|2022-03-09 19:23:30|563.74|559.9|563.94|560.1|564.13|560.29|563.36|559.52|0
1646853820000|2022-03-09 19:23:40|563.84|560|563.36|559.52|563.84|560|563.36|559.52|0
1646853830000|2022-03-09 19:23:50|563.46|559.62|562.98|559.14|563.74|559.9|562.98|559.14|0
1646853840000|2022-03-09 19:24:00|563.17|559.33|562.22|558.38|563.36|559.52|562.22|558.38|0
1646853850000|2022-03-09 19:24:10|562.41|558.57|562.6|558.76|562.6|558.76|562.03|558.19|0
1646853860000|2022-03-09 19:24:20|562.22|558.38|562.13|558.29|562.22|558.38|562.13|558.29|0
1646853870000|2022-03-09 19:24:30|562.41|558.57|563.36|559.52|563.36|559.52|562.22|558.38|0
1646853880000|2022-03-09 19:24:40|563.93|560.09|563.55|559.71|563.93|560.09|563.55|559.71|0
1646853890000|2022-03-09 19:24:50|563.46|559.62|563.17|559.33|563.46|559.62|563.17|559.33|0
1646853900000|2022-03-09 19:25:00|564.13|560.29|562.79|558.95|564.13|560.29|562.79|558.95|0
1646853910000|2022-03-09 19:25:10|562.22|558.38|563.17|559.33|563.17|559.33|562.22|558.38|0
1646853920000|2022-03-09 19:25:20|562.98|559.14|562.6|558.76|562.98|559.14|562.6|558.76|0
1646853930000|2022-03-09 19:25:30|562.22|558.38|562.79|558.95|562.79|558.95|562.22|558.38|0
1646853940000|2022-03-09 19:25:40|562.6|558.76|562.41|558.57|562.6|558.76|562.41|558.57|0
1646853950000|2022-03-09 19:25:50|562.32|558.48|562.98|559.14|563.08|559.24|562.22|558.38|0
1646853960000|2022-03-09 19:26:00|563.17|559.33|562.41|558.57|563.17|559.33|562.22|558.38|0
1646853970000|2022-03-09 19:26:10|562.6|558.76|563.36|559.52|563.74|559.9|562.6|558.76|0
1646853980000|2022-03-09 19:26:20|563.55|559.71|562.79|558.95|563.55|559.71|562.79|558.95|0
1646853990000|2022-03-09 19:26:30|562.98|559.14|562.41|558.57|562.98|559.14|562.32|558.48|0
1646854000000|2022-03-09 19:26:40|562.22|558.38|562.41|558.57|562.6|558.76|562.22|558.38|0
1646854010000|2022-03-09 19:26:50|562.6|558.76|562.6|558.76|562.6|558.76|562.6|558.76|0
1646854020000|2022-03-09 19:27:00|562.7|558.86|562.41|558.57|562.7|558.86|562.13|558.29|0
1646854030000|2022-03-09 19:27:10|562.22|558.38|561.84|558|562.22|558.38|561.84|558|0
1646854040000|2022-03-09 19:27:20|562.03|558.19|562.22|558.38|562.22|558.38|562.03|558.19|0
1646854050000|2022-03-09 19:27:30|562.41|558.57|563.55|559.71|563.55|559.71|562.41|558.57|0
1646854060000|2022-03-09 19:27:40|563.17|559.33|563.17|559.33|563.17|559.33|562.98|559.14|0
1646854070000|2022-03-09 19:27:50|563.27|559.43|562.98|559.14|563.27|559.43|562.79|558.95|0
1646854080000|2022-03-09 19:28:00|563.74|559.9|563.93|560.09|564.03|560.19|563.36|559.52|0
1646854090000|2022-03-09 19:28:10|564.12|560.28|564.32|560.48|564.32|560.48|563.74|559.9|0
1646854100000|2022-03-09 19:28:20|564.12|560.28|563.46|559.62|564.12|560.28|563.46|559.62|0
1646854110000|2022-03-09 19:28:30|563.55|559.71|563.74|559.9|563.93|560.09|563.36|559.52|0
1646854120000|2022-03-09 19:28:40|563.55|559.71|563.46|559.62|563.55|559.71|563.36|559.52|0
1646854130000|2022-03-09 19:28:50|563.36|559.52|563.36|559.52|563.36|559.52|563.17|559.33|0
1646854140000|2022-03-09 19:29:00|563.55|559.71|563.17|559.33|563.55|559.71|562.79|558.95|0
1646854150000|2022-03-09 19:29:10|562.98|559.14|563.36|559.52|564.12|560.28|562.98|559.14|0
1646854160000|2022-03-09 19:29:20|562.98|559.14|563.17|559.33|563.17|559.33|562.98|559.14|0
1646854170000|2022-03-09 19:29:30|562.98|559.14|562.41|558.57|562.98|559.14|562.41|558.57|0
1646854180000|2022-03-09 19:29:40|562.22|558.38|562.22|558.38|562.32|558.48|562.22|558.38|0
1646854190000|2022-03-09 19:29:50|562.32|558.48|562.22|558.38|562.32|558.48|562.13|558.29|0
1646854200000|2022-03-09 19:30:00|561.46|557.62|560.88|557.04|561.46|557.62|560.88|557.04|0
1646854210000|2022-03-09 19:30:10|560.69|556.85|561.84|558|562.03|558.19|560.69|556.85|0
1646854220000|2022-03-09 19:30:20|561.65|557.81|561.26|557.42|561.65|557.81|561.26|557.42|0
1646854230000|2022-03-09 19:30:30|561.65|557.81|561.46|557.62|561.65|557.81|561.26|557.42|0
1646854240000|2022-03-09 19:30:40|561.07|557.23|561.07|557.23|561.26|557.42|560.79|556.95|0
1646854250000|2022-03-09 19:30:50|560.88|557.04|561.45|557.61|561.46|557.62|560.88|557.04|0
1646854260000|2022-03-09 19:31:00|561.84|558|561.45|557.61|561.84|558|561.45|557.61|0
1646854270000|2022-03-09 19:31:10|560.88|557.04|560.69|556.85|560.88|557.04|560.69|556.85|0
1646854280000|2022-03-09 19:31:20|560.31|556.47|561.45|557.61|561.65|557.81|560.31|556.47|0
1646854290000|2022-03-09 19:31:30|561.26|557.42|560.88|557.04|561.26|557.42|560.88|557.04|0
1646854300000|2022-03-09 19:31:40|561.07|557.23|560.41|556.57|561.07|557.23|560.31|556.47|0
1646854310000|2022-03-09 19:31:50|560.5|556.66|559.93|556.09|560.5|556.66|559.74|555.9|0
1646854320000|2022-03-09 19:32:00|560.12|556.28|560.41|556.57|560.98|557.14|560.12|556.28|0
1646854330000|2022-03-09 19:32:10|560.88|557.04|560.22|556.38|560.88|557.04|560.22|556.38|0
1646854340000|2022-03-09 19:32:20|560.12|556.28|558.98|555.14|560.12|556.28|558.98|555.14|0
1646854350000|2022-03-09 19:32:30|558.51|554.67|558.41|554.57|558.6|554.76|558.22|554.38|0
1646854360000|2022-03-09 19:32:40|559.36|555.52|559.46|555.62|559.55|555.71|559.36|555.52|0
1646854370000|2022-03-09 19:32:50|559.55|555.71|558.98|555.14|559.55|555.71|558.98|555.14|0
1646854380000|2022-03-09 19:33:00|559.17|555.33|558.98|555.14|559.55|555.71|558.79|554.95|0
1646854390000|2022-03-09 19:33:10|558.89|555.05|558.79|554.95|558.89|555.05|558.79|554.95|0
1646854400000|2022-03-09 19:33:20|558.7|554.86|557.84|554|558.7|554.86|557.84|554|0
1646854410000|2022-03-09 19:33:30|558.03|554.19|558.03|554.19|558.22|554.38|558.03|554.19|0
1646854420000|2022-03-09 19:33:40|558.41|554.57|558.98|555.14|558.98|555.14|558.41|554.57|0
1646854430000|2022-03-09 19:33:50|558.6|554.76|558.51|554.67|558.79|554.95|558.51|554.67|0
1646854440000|2022-03-09 19:34:00|558.22|554.38|557.84|554|558.41|554.57|557.84|554|0
1646854450000|2022-03-09 19:34:10|558.51|554.67|558.41|554.57|558.89|555.05|558.41|554.57|0
1646854460000|2022-03-09 19:34:20|558.51|554.67|557.84|554|558.6|554.76|557.84|554|0
1646854470000|2022-03-09 19:34:30|558.03|554.19|557.84|554|558.03|554.19|557.65|553.81|0
1646854480000|2022-03-09 19:34:40|558.03|554.19|557.84|554|558.13|554.29|557.84|554|0
1646854490000|2022-03-09 19:34:50|558.22|554.38|558.22|554.38|558.41|554.57|558.22|554.38|0
1646854500000|2022-03-09 19:35:00|558.41|554.57|558.22|554.38|558.6|554.76|558.22|554.38|0
1646854510000|2022-03-09 19:35:10|558.03|554.19|558.03|554.19|558.03|554.19|557.46|553.62|0
1646854520000|2022-03-09 19:35:20|557.84|554|558.13|554.29|558.22|554.38|557.84|554|0
1646854530000|2022-03-09 19:35:30|558.03|554.19|558.32|554.48|558.41|554.57|558.03|554.19|0
1646854540000|2022-03-09 19:35:40|558.51|554.67|559.36|555.52|559.55|555.71|558.51|554.67|0
1646854550000|2022-03-09 19:35:50|559.46|555.62|559.27|555.43|559.46|555.62|559.27|555.43|0
1646854560000|2022-03-09 19:36:00|559.17|555.33|559.17|555.33|559.36|555.52|559.17|555.33|0
1646854570000|2022-03-09 19:36:10|557.84|554|557.65|553.81|558.22|554.38|557.65|553.81|0
1646854580000|2022-03-09 19:36:20|557.75|553.91|557.65|553.81|557.75|553.91|557.46|553.62|0
1646854590000|2022-03-09 19:36:30|557.84|554|557.84|554|557.84|554|557.65|553.81|0
1646854600000|2022-03-09 19:36:40|557.46|553.62|557.46|553.62|557.46|553.62|557.46|553.62|0
1646854610000|2022-03-09 19:36:50|557.08|553.24|557.37|553.53|557.46|553.62|556.8|552.96|0
1646854620000|2022-03-09 19:37:00|557.46|553.62|558.22|554.38|558.41|554.57|557.46|553.62|0
1646854630000|2022-03-09 19:37:10|557.84|554|557.84|554|557.84|554|557.84|554|0
1646854640000|2022-03-09 19:37:20|558.03|554.19|558.03|554.19|558.03|554.19|557.84|554|0
1646854650000|2022-03-09 19:37:30|558.32|554.48|557.46|553.62|558.32|554.48|557.46|553.62|0
1646854660000|2022-03-09 19:37:40|557.84|554|557.84|554|557.84|554|557.46|553.62|0
1646854670000|2022-03-09 19:37:50|558.41|554.57|557.94|554.1|558.41|554.57|557.94|554.1|0
1646854680000|2022-03-09 19:38:00|557.84|554|557.46|553.62|557.84|554|557.46|553.62|0
1646854690000|2022-03-09 19:38:10|557.84|554|558.22|554.38|558.22|554.38|557.75|553.91|0
1646854700000|2022-03-09 19:38:20|558.03|554.19|558.22|554.38|558.22|554.38|558.03|554.19|0
1646854710000|2022-03-09 19:38:30|558.6|554.76|559.17|555.33|559.36|555.52|558.6|554.76|0
1646854720000|2022-03-09 19:38:40|558.89|555.05|558.22|554.38|558.98|555.14|558.13|554.29|0
1646854730000|2022-03-09 19:38:50|557.84|554|557.84|554|558.03|554.19|557.84|554|0
1646854740000|2022-03-09 19:39:00|557.65|553.81|557.94|554.1|557.94|554.1|557.65|553.81|0
1646854750000|2022-03-09 19:39:10|557.84|554|558.03|554.19|558.03|554.19|557.84|554|0
1646854760000|2022-03-09 19:39:20|557.27|553.43|556.7|552.86|557.37|553.53|556.7|552.86|0
1646854770000|2022-03-09 19:39:30|556.89|553.05|556.7|552.86|556.89|553.05|556.7|552.86|0
1646854780000|2022-03-09 19:39:40|556.89|553.05|557.37|553.53|557.37|553.53|556.7|552.86|0
1646854790000|2022-03-09 19:39:50|557.65|553.81|558.22|554.38|558.41|554.57|557.65|553.81|0
1646854800000|2022-03-09 19:40:00|558.6|554.76|557.65|553.81|558.6|554.76|557.65|553.81|0
1646854810000|2022-03-09 19:40:10|557.27|553.43|556.99|553.15|557.46|553.62|556.99|553.15|0
1646854820000|2022-03-09 19:40:20|557.08|553.24|557.84|554|557.84|554|557.08|553.24|0
1646854830000|2022-03-09 19:40:30|557.65|553.81|557.46|553.62|557.65|553.81|557.46|553.62|0
1646854840000|2022-03-09 19:40:40|557.56|553.72|557.27|553.43|557.56|553.72|557.27|553.43|0
1646854850000|2022-03-09 19:40:50|557.08|553.24|556.7|552.86|557.08|553.24|556.7|552.86|0
1646854860000|2022-03-09 19:41:00|556.61|552.77|556.89|553.05|556.89|553.05|556.13|552.29|0
1646854870000|2022-03-09 19:41:10|556.51|552.67|559.17|555.33|559.17|555.33|556.51|552.67|0
1646854880000|2022-03-09 19:41:20|559.36|555.52|559.36|555.52|559.36|555.52|558.89|555.05|0
1646854890000|2022-03-09 19:41:30|559.17|555.33|558.51|554.67|559.36|555.52|558.51|554.67|0
1646854900000|2022-03-09 19:41:40|558.41|554.57|558.6|554.76|558.6|554.76|558.22|554.38|0
1646854910000|2022-03-09 19:41:50|558.98|555.14|559.17|555.33|559.36|555.52|558.98|555.14|0
1646854920000|2022-03-09 19:42:00|558.79|554.95|558.7|554.86|558.79|554.95|558.41|554.57|0
1646854930000|2022-03-09 19:42:10|558.6|554.76|558.41|554.57|558.6|554.76|558.41|554.57|0
1646854940000|2022-03-09 19:42:20|558.22|554.38|558.22|554.38|558.41|554.57|558.22|554.38|0
1646854950000|2022-03-09 19:42:30|557.65|553.81|557.65|553.81|557.75|553.91|557.65|553.81|0
1646854960000|2022-03-09 19:42:40|557.84|554|558.32|554.48|558.32|554.48|557.65|553.81|0
1646854970000|2022-03-09 19:42:50|557.84|554|557.65|553.81|558.03|554.19|557.65|553.81|0
1646854980000|2022-03-09 19:43:00|557.27|553.43|557.27|553.43|557.46|553.62|557.08|553.24|0
1646854990000|2022-03-09 19:43:10|556.7|552.86|556.89|553.05|556.89|553.05|556.51|552.67|0
1646855000000|2022-03-09 19:43:20|556.51|552.67|556.51|552.67|556.51|552.67|556.51|552.67|0
1646855010000|2022-03-09 19:43:30|557.65|553.81|557.84|554|557.84|554|557.56|553.72|0
1646855020000|2022-03-09 19:43:40|558.79|554.95|558.79|554.95|558.98|555.14|558.79|554.95|0
1646855030000|2022-03-09 19:43:50|559.36|555.52|559.55|555.71|559.55|555.71|559.17|555.33|0
1646855040000|2022-03-09 19:44:00|559.27|555.43|558.41|554.57|559.27|555.43|558.41|554.57|0
1646855050000|2022-03-09 19:44:10|558.22|554.38|557.65|553.81|558.22|554.38|557.46|553.62|0
1646855060000|2022-03-09 19:44:20|557.84|554|558.79|554.95|558.79|554.95|557.84|554|0
1646855070000|2022-03-09 19:44:30|558.41|554.57|557.94|554.1|558.41|554.57|557.94|554.1|0
1646855080000|2022-03-09 19:44:40|558.03|554.19|558.03|554.19|558.22|554.38|558.03|554.19|0
1646855090000|2022-03-09 19:44:50|557.94|554.1|558.03|554.19|558.22|554.38|557.94|554.1|0
1646855100000|2022-03-09 19:45:00|557.65|553.81|557.46|553.62|557.65|553.81|557.27|553.43|0
1646855110000|2022-03-09 19:45:10|557.27|553.43|557.75|553.91|557.75|553.91|556.89|553.05|0
1646855120000|2022-03-09 19:45:20|557.65|553.81|557.27|553.43|557.65|553.81|557.08|553.24|0
1646855130000|2022-03-09 19:45:30|557.08|553.24|557.08|553.24|557.27|553.43|556.89|553.05|0
1646855140000|2022-03-09 19:45:40|556.89|553.05|556.89|553.05|556.89|553.05|556.7|552.86|0
1646855150000|2022-03-09 19:45:50|557.08|553.24|557.18|553.34|557.46|553.62|556.89|553.05|0
1646855160000|2022-03-09 19:46:00|556.51|552.67|557.75|553.91|557.75|553.91|556.51|552.67|0
1646855170000|2022-03-09 19:46:10|557.46|553.62|557.65|553.81|557.75|553.91|557.46|553.62|0
1646855180000|2022-03-09 19:46:20|558.6|554.76|558.98|555.14|559.17|555.33|558.6|554.76|0
1646855190000|2022-03-09 19:46:30|559.17|555.33|558.79|554.95|559.17|555.33|558.79|554.95|0
1646855200000|2022-03-09 19:46:40|558.98|555.14|559.17|555.33|559.17|555.33|558.98|555.14|0
1646855210000|2022-03-09 19:46:50|559.36|555.52|559.27|555.43|559.36|555.52|559.27|555.43|0
1646855220000|2022-03-09 19:47:00|559.93|556.09|561.83|557.99|561.83|557.99|559.93|556.09|0
1646855230000|2022-03-09 19:47:10|562.59|558.75|562.02|558.18|562.59|558.75|561.83|557.99|0
1646855240000|2022-03-09 19:47:20|562.31|558.47|562.02|558.18|562.4|558.56|562.02|558.18|0
1646855250000|2022-03-09 19:47:30|562.21|558.37|562.4|558.56|562.4|558.56|562.21|558.37|0
1646855260000|2022-03-09 19:47:40|562.21|558.37|562.5|558.66|562.5|558.66|562.21|558.37|0
1646855270000|2022-03-09 19:47:50|562.21|558.37|562.4|558.56|562.4|558.56|562.02|558.18|0
1646855280000|2022-03-09 19:48:00|562.21|558.37|561.36|557.52|562.21|558.37|561.36|557.52|0
1646855290000|2022-03-09 19:48:10|561.45|557.61|560.5|556.66|561.83|557.99|560.5|556.66|0
1646855300000|2022-03-09 19:48:20|560.31|556.47|561.26|557.42|561.26|557.42|560.31|556.47|0
1646855310000|2022-03-09 19:48:30|561.45|557.61|561.45|557.61|561.64|557.8|561.26|557.42|0
1646855320000|2022-03-09 19:48:40|561.26|557.42|560.88|557.04|561.36|557.52|560.88|557.04|0
1646855330000|2022-03-09 19:48:50|560.69|556.85|560.69|556.85|560.69|556.85|560.5|556.66|0
1646855340000|2022-03-09 19:49:00|560.88|557.04|561.17|557.33|561.17|557.33|560.69|556.85|0
1646855350000|2022-03-09 19:49:10|561.36|557.52|560.69|556.85|561.45|557.61|560.69|556.85|0
1646855360000|2022-03-09 19:49:20|560.31|556.47|560.69|556.85|560.69|556.85|560.31|556.47|0
1646855370000|2022-03-09 19:49:30|560.88|557.04|561.26|557.42|561.36|557.52|560.88|557.04|0
1646855380000|2022-03-09 19:49:40|561.45|557.61|561.36|557.52|561.64|557.8|561.36|557.52|0
1646855390000|2022-03-09 19:49:50|561.26|557.42|560.5|556.66|561.26|557.42|560.5|556.66|0
1646855400000|2022-03-09 19:50:00|560.69|556.85|560.5|556.66|560.69|556.85|560.41|556.57|0
1646855410000|2022-03-09 19:50:10|559.74|555.9|560.12|556.28|560.12|556.28|559.74|555.9|0
1646855420000|2022-03-09 19:50:20|559.74|555.9|559.17|555.33|559.93|556.09|559.17|555.33|0
1646855430000|2022-03-09 19:50:30|558.98|555.14|559.17|555.33|559.27|555.43|558.98|555.14|0
1646855440000|2022-03-09 19:50:40|559.08|555.24|558.41|554.57|559.08|555.24|558.41|554.57|0
1646855450000|2022-03-09 19:50:50|557.84|554|557.65|553.81|558.03|554.19|557.65|553.81|0
1646855460000|2022-03-09 19:51:00|557.56|553.72|557.65|553.81|557.65|553.81|557.08|553.24|0
1646855470000|2022-03-09 19:51:10|557.46|553.62|556.89|553.05|557.46|553.62|556.7|552.86|0
1646855480000|2022-03-09 19:51:20|556.32|552.48|555.94|552.1|556.51|552.67|555.94|552.1|0
1646855490000|2022-03-09 19:51:30|556.04|552.2|555.94|552.1|556.04|552.2|555.94|552.1|0
1646855500000|2022-03-09 19:51:40|556.32|552.48|556.32|552.48|556.32|552.48|556.04|552.2|0
1646855510000|2022-03-09 19:51:50|556.13|552.29|556.13|552.29|556.13|552.29|555.75|551.91|0
1646855520000|2022-03-09 19:52:00|556.32|552.48|555.75|551.91|556.32|552.48|555.56|551.72|0
1646855530000|2022-03-09 19:52:10|555.94|552.1|556.13|552.29|556.13|552.29|555.75|551.91|0
1646855540000|2022-03-09 19:52:20|555.94|552.1|556.23|552.39|556.32|552.48|555.94|552.1|0
1646855550000|2022-03-09 19:52:30|556.32|552.48|556.89|553.05|556.89|553.05|555.94|552.1|0
1646855560000|2022-03-09 19:52:40|557.27|553.43|558.6|554.76|558.6|554.76|557.27|553.43|0
1646855570000|2022-03-09 19:52:50|558.22|554.38|558.41|554.57|558.41|554.57|557.84|554|0
1646855580000|2022-03-09 19:53:00|558.5|554.66|560.69|556.85|560.69|556.85|558.5|554.66|0
1646855590000|2022-03-09 19:53:10|560.31|556.47|560.12|556.28|560.6|556.76|560.12|556.28|0
1646855600000|2022-03-09 19:53:20|559.83|555.99|560.12|556.28|560.12|556.28|559.83|555.99|0
1646855610000|2022-03-09 19:53:30|560.31|556.47|560.88|557.04|560.88|557.04|560.31|556.47|0
1646855620000|2022-03-09 19:53:40|560.69|556.85|560.88|557.04|561.07|557.23|560.69|556.85|0
1646855630000|2022-03-09 19:53:50|560.5|556.66|561.26|557.42|561.26|557.42|560.31|556.47|0
1646855640000|2022-03-09 19:54:00|561.07|557.23|560.69|556.85|561.07|557.23|560.69|556.85|0
1646855650000|2022-03-09 19:54:10|560.88|557.04|561.83|557.99|561.83|557.99|560.69|556.85|0
1646855660000|2022-03-09 19:54:20|563.16|559.32|563.16|559.32|563.16|559.32|562.59|558.75|0
1646855670000|2022-03-09 19:54:30|563.07|559.23|562.97|559.13|563.07|559.23|562.78|558.94|0
1646855680000|2022-03-09 19:54:40|562.78|558.94|562.88|559.04|562.97|559.13|562.59|558.75|0
1646855690000|2022-03-09 19:54:50|562.59|558.75|563.16|559.32|563.16|559.32|562.59|558.75|0
1646855700000|2022-03-09 19:55:00|562.97|559.13|563.16|559.32|563.16|559.32|562.97|559.13|0
1646855710000|2022-03-09 19:55:10|562.97|559.13|562.21|558.37|562.97|559.13|562.21|558.37|0
1646855720000|2022-03-09 19:55:20|562.12|558.28|561.26|557.42|562.12|558.28|561.26|557.42|0
1646855730000|2022-03-09 19:55:30|561.45|557.61|559.92|556.08|561.45|557.61|559.92|556.08|0
1646855740000|2022-03-09 19:55:40|559.73|555.89|559.92|556.08|560.5|556.66|559.73|555.89|0
1646855750000|2022-03-09 19:55:50|559.64|555.8|559.64|555.8|559.64|555.8|559.54|555.7|0
1646855760000|2022-03-09 19:56:00|559.92|556.08|559.73|555.89|559.92|556.08|559.54|555.7|0
1646855770000|2022-03-09 19:56:10|559.54|555.7|559.73|555.89|559.73|555.89|559.35|555.51|0
1646855780000|2022-03-09 19:56:20|559.54|555.7|560.11|556.27|560.5|556.66|559.54|555.7|0
1646855790000|2022-03-09 19:56:30|559.73|555.89|558.88|555.04|559.73|555.89|558.88|555.04|0
1646855800000|2022-03-09 19:56:40|558.78|554.94|558.59|554.75|558.97|555.13|558.59|554.75|0
1646855810000|2022-03-09 19:56:50|559.35|555.51|558.97|555.13|559.35|555.51|558.78|554.94|0
1646855820000|2022-03-09 19:57:00|559.16|555.32|558.59|554.75|559.45|555.61|558.59|554.75|0
1646855830000|2022-03-09 19:57:10|558.78|554.94|559.16|555.32|559.35|555.51|558.78|554.94|0
1646855840000|2022-03-09 19:57:20|558.97|555.13|559.35|555.51|559.35|555.51|558.97|555.13|0
1646855850000|2022-03-09 19:57:30|559.54|555.7|559.73|555.89|559.92|556.08|559.54|555.7|0
1646855860000|2022-03-09 19:57:40|559.64|555.8|559.73|555.89|559.73|555.89|559.54|555.7|0
1646855870000|2022-03-09 19:57:50|559.54|555.7|559.54|555.7|560.11|556.27|559.54|555.7|0
1646855880000|2022-03-09 19:58:00|559.73|555.89|559.73|555.89|559.92|556.08|559.64|555.8|0
1646855890000|2022-03-09 19:58:10|559.35|555.51|560.11|556.27|560.11|556.27|559.35|555.51|0
1646855900000|2022-03-09 19:58:20|559.73|555.89|560.68|556.84|560.68|556.84|559.45|555.61|0
1646855910000|2022-03-09 19:58:30|560.49|556.65|560.11|556.27|560.49|556.65|560.11|556.27|0
1646855920000|2022-03-09 19:58:40|559.54|555.7|560.3|556.46|560.3|556.46|559.54|555.7|0
1646855930000|2022-03-09 19:58:50|560.11|556.27|559.73|555.89|560.11|556.27|559.73|555.89|0
1646855940000|2022-03-09 19:59:00|559.54|555.7|559.54|555.7|559.54|555.7|559.54|555.7|0
1646855950000|2022-03-09 19:59:10|559.73|555.89|559.45|555.61|559.73|555.89|559.45|555.61|0
1646855960000|2022-03-09 19:59:20|559.54|555.7|560.3|556.46|560.3|556.46|559.54|555.7|0
1646855970000|2022-03-09 19:59:30|560.11|556.27|559.54|555.7|560.11|556.27|559.54|555.7|0
1646855980000|2022-03-09 19:59:40|559.16|555.32|559.35|555.51|559.35|555.51|558.97|555.13|0
1646855990000|2022-03-09 19:59:50|559.73|555.89|562.02|558.18|562.02|558.18|559.73|555.89|0
1646856000000|2022-03-09 20:00:00|561.16|557.32|560.3|556.46|561.64|557.8|560.3|556.46|0
1646856010000|2022-03-09 20:00:10|560.11|556.27|559.35|555.51|560.11|556.27|559.35|555.51|0
1646856020000|2022-03-09 20:00:20|560.11|556.27|560.3|556.46|560.4|556.56|560.02|556.18|0
1646856030000|2022-03-09 20:00:30|559.92|556.08|559.35|555.51|559.92|556.08|559.35|555.51|0
1646856040000|2022-03-09 20:00:40|560.11|556.27|560.49|556.65|560.68|556.84|559.54|555.7|0
1646856050000|2022-03-09 20:00:50|560.4|556.56|560.11|556.27|560.4|556.56|560.11|556.27|0
1646856060000|2022-03-09 20:01:00|559.92|556.08|561.64|557.8|561.64|557.8|559.92|556.08|0
1646856070000|2022-03-09 20:01:10|561.06|557.22|560.87|557.03|561.54|557.7|560.87|557.03|0
1646856080000|2022-03-09 20:01:20|560.49|556.65|560.49|556.65|560.68|556.84|560.3|556.46|0
1646856090000|2022-03-09 20:01:30|560.3|556.46|560.02|556.18|560.3|556.46|559.92|556.08|0
1646856100000|2022-03-09 20:01:40|559.92|556.08|560.3|556.46|560.3|556.46|559.92|556.08|0
1646856110000|2022-03-09 20:01:50|560.49|556.65|560.11|556.27|560.49|556.65|560.11|556.27|0
1646856120000|2022-03-09 20:02:00|559.73|555.89|559.92|556.08|560.3|556.46|559.73|555.89|0
1646856130000|2022-03-09 20:02:10|560.11|556.27|560.11|556.27|560.3|556.46|559.92|556.08|0
1646856140000|2022-03-09 20:02:20|559.92|556.08|560.49|556.65|560.49|556.65|559.92|556.08|0
1646856150000|2022-03-09 20:02:30|560.3|556.46|559.73|555.89|560.68|556.84|559.73|555.89|0
1646856160000|2022-03-09 20:02:40|559.54|555.7|559.73|555.89|559.73|555.89|559.35|555.51|0
1646856170000|2022-03-09 20:02:50|559.64|555.8|559.73|555.89|560.11|556.27|559.54|555.7|0
1646856180000|2022-03-09 20:03:00|559.35|555.51|558.97|555.13|559.35|555.51|558.97|555.13|0
1646856190000|2022-03-09 20:03:10|559.16|555.32|559.54|555.7|559.73|555.89|559.16|555.32|0
1646856200000|2022-03-09 20:03:20|559.73|555.89|559.83|555.99|559.83|555.99|559.64|555.8|0
1646856210000|2022-03-09 20:03:30|559.73|555.89|560.11|556.27|560.11|556.27|559.73|555.89|0
1646856220000|2022-03-09 20:03:40|559.92|556.08|559.54|555.7|559.92|556.08|559.54|555.7|0
1646856230000|2022-03-09 20:03:50|559.73|555.89|560.3|556.46|560.87|557.03|559.73|555.89|0
1646856240000|2022-03-09 20:04:00|560.49|556.65|560.11|556.27|560.68|556.84|560.11|556.27|0
1646856250000|2022-03-09 20:04:10|559.92|556.08|559.73|555.89|560.11|556.27|559.73|555.89|0
1646856260000|2022-03-09 20:04:20|559.92|556.08|558.97|555.13|560.3|556.46|558.97|555.13|0
1646856270000|2022-03-09 20:04:30|559.35|555.51|559.07|555.23|559.35|555.51|559.07|555.23|0
1646856280000|2022-03-09 20:04:40|558.97|555.13|558.97|555.13|559.26|555.42|558.97|555.13|0
1646856290000|2022-03-09 20:04:50|559.16|555.32|559.16|555.32|559.16|555.32|558.97|555.13|0
1646856300000|2022-03-09 20:05:00|558.59|554.75|559.35|555.51|559.35|555.51|558.59|554.75|0
1646856310000|2022-03-09 20:05:10|558.97|555.13|558.59|554.75|558.97|555.13|558.59|554.75|0
1646856320000|2022-03-09 20:05:20|558.78|554.94|559.35|555.51|559.35|555.51|558.78|554.94|0
1646856330000|2022-03-09 20:05:30|559.16|555.32|559.07|555.23|559.35|555.51|559.07|555.23|0
1646856340000|2022-03-09 20:05:40|558.78|554.94|558.78|554.94|558.97|555.13|558.59|554.75|0
1646856350000|2022-03-09 20:05:50|559.16|555.32|558.59|554.75|559.16|555.32|558.59|554.75|0
1646856360000|2022-03-09 20:06:00|558.31|554.47|557.45|553.61|558.31|554.47|556.5|552.66|0
1646856370000|2022-03-09 20:06:10|557.07|553.23|557.26|553.42|557.26|553.42|556.69|552.85|0
1646856380000|2022-03-09 20:06:20|557.45|553.61|556.88|553.04|557.45|553.61|556.88|553.04|0
1646856390000|2022-03-09 20:06:30|556.69|552.85|556.88|553.04|556.88|553.04|556.69|552.85|0
1646856400000|2022-03-09 20:06:40|556.69|552.85|555.94|552.1|556.69|552.85|555.94|552.1|0
1646856410000|2022-03-09 20:06:50|555.75|551.91|555.18|551.34|555.75|551.91|554.71|550.87|0
1646856420000|2022-03-09 20:07:00|555.37|551.53|555.09|551.25|555.37|551.53|555.09|551.25|0
1646856430000|2022-03-09 20:07:10|554.61|550.77|554.04|550.2|554.61|550.77|554.04|550.2|0
1646856440000|2022-03-09 20:07:20|553.85|550.01|554.04|550.2|554.04|550.2|553.29|549.45|0
1646856450000|2022-03-09 20:07:30|553.85|550.01|553.85|550.01|553.85|550.01|553.48|549.64|0
1646856460000|2022-03-09 20:07:40|554.04|550.2|553.76|549.92|554.23|550.39|553.76|549.92|0
1646856470000|2022-03-09 20:07:50|553.85|550.01|553.66|549.82|553.95|550.11|553.66|549.82|0
1646856480000|2022-03-09 20:08:00|553.85|550.01|552.72|548.88|553.85|550.01|552.72|548.88|0
1646856490000|2022-03-09 20:08:10|552.53|548.69|552.91|549.07|553.1|549.26|552.53|548.69|0
1646856500000|2022-03-09 20:08:20|553.48|549.64|553.48|549.64|553.48|549.64|553.48|549.64|0
1646856510000|2022-03-09 20:08:30|553.1|549.26|552.91|549.07|553.1|549.26|552.91|549.07|0
1646856520000|2022-03-09 20:08:40|553.1|549.26|553.29|549.45|553.29|549.45|552.91|549.07|0
1646856530000|2022-03-09 20:08:50|552.53|548.69|552.15|548.31|552.53|548.69|552.15|548.31|0
1646856540000|2022-03-09 20:09:00|552.25|548.41|552.91|549.07|553.1|549.26|552.25|548.41|0
1646856550000|2022-03-09 20:09:10|552.72|548.88|552.72|548.88|553.1|549.26|552.72|548.88|0
1646856560000|2022-03-09 20:09:20|552.53|548.69|552.72|548.88|552.72|548.88|552.53|548.69|0
1646856570000|2022-03-09 20:09:30|552.91|549.07|552.53|548.69|553.1|549.26|552.53|548.69|0
1646856580000|2022-03-09 20:09:40|552.34|548.5|551.78|547.94|552.34|548.5|551.78|547.94|0
1646856590000|2022-03-09 20:09:50|551.96|548.12|551.59|547.75|551.96|548.12|551.59|547.75|0
1646856600000|2022-03-09 20:10:00|550.64|546.8|548.76|544.92|551.02|547.18|548.76|544.92|0
1646856610000|2022-03-09 20:10:10|549.99|546.15|551.59|547.75|551.59|547.75|549.99|546.15|0
1646856620000|2022-03-09 20:10:20|551.78|547.94|551.4|547.56|551.78|547.94|551.4|547.56|0
1646856630000|2022-03-09 20:10:30|551.02|547.18|551.4|547.56|551.4|547.56|550.83|546.99|0
1646856640000|2022-03-09 20:10:40|551.12|547.28|550.64|546.8|551.12|547.28|550.64|546.8|0
1646856650000|2022-03-09 20:10:50|550.83|546.99|550.83|546.99|551.02|547.18|550.74|546.9|0
1646856660000|2022-03-09 20:11:00|551.02|547.18|551.4|547.56|551.4|547.56|550.83|546.99|0
1646856670000|2022-03-09 20:11:10|551.21|547.37|552.44|548.6|552.72|548.88|551.21|547.37|0
1646856680000|2022-03-09 20:11:20|552.53|548.69|552.91|549.07|552.91|549.07|552.34|548.5|0
1646856690000|2022-03-09 20:11:30|553.1|549.26|552.15|548.31|553.1|549.26|551.96|548.12|0
1646856700000|2022-03-09 20:11:40|552.25|548.41|552.72|548.88|552.72|548.88|551.96|548.12|0
1646856710000|2022-03-09 20:11:50|552.15|548.31|552.15|548.31|552.91|549.07|552.15|548.31|0
1646856720000|2022-03-09 20:12:00|551.96|548.12|552.53|548.69|552.72|548.88|551.96|548.12|0
1646856730000|2022-03-09 20:12:10|552.72|548.88|552.15|548.31|552.72|548.88|552.15|548.31|0
1646856740000|2022-03-09 20:12:20|551.77|547.93|551.4|547.56|551.77|547.93|551.02|547.18|0
1646856750000|2022-03-09 20:12:30|551.96|548.12|552.15|548.31|552.34|548.5|551.96|548.12|0
1646856760000|2022-03-09 20:12:40|552.63|548.79|552.34|548.5|552.63|548.79|552.34|548.5|0
1646856770000|2022-03-09 20:12:50|552.25|548.41|552.34|548.5|552.53|548.69|552.25|548.41|0
1646856780000|2022-03-09 20:13:00|552.72|548.88|551.59|547.75|552.72|548.88|551.59|547.75|0
1646856790000|2022-03-09 20:13:10|551.77|547.93|551.4|547.56|551.77|547.93|551.4|547.56|0
1646856800000|2022-03-09 20:13:20|551.02|547.18|550.83|546.99|551.4|547.56|550.64|546.8|0
1646856810000|2022-03-09 20:13:30|551.4|547.56|551.21|547.37|551.4|547.56|551.02|547.18|0
1646856820000|2022-03-09 20:13:40|551.4|547.56|550.83|546.99|551.4|547.56|550.83|546.99|0
1646856830000|2022-03-09 20:13:50|550.45|546.61|550.64|546.8|550.83|546.99|550.45|546.61|0
1646856840000|2022-03-09 20:14:00|550.55|546.71|550.83|546.99|551.02|547.18|549.89|546.05|0
1646856850000|2022-03-09 20:14:10|550.45|546.61|550.83|546.99|551.02|547.18|550.45|546.61|0
1646856860000|2022-03-09 20:14:20|551.12|547.28|550.27|546.43|551.12|547.28|550.27|546.43|0
1646856870000|2022-03-09 20:14:30|550.64|546.8|551.21|547.37|551.21|547.37|550.45|546.61|0
1646856880000|2022-03-09 20:14:40|550.83|546.99|550.93|547.09|551.21|547.37|550.83|546.99|0
1646856890000|2022-03-09 20:14:50|550.64|546.8|550.83|546.99|550.83|546.99|550.64|546.8|0
1646856900000|2022-03-09 20:15:00|550.45|546.61|549.51|545.67|550.45|546.61|549.51|545.67|0
1646856910000|2022-03-09 20:15:10|549.42|545.58|549.14|545.3|549.42|545.58|548.95|545.11|0
1646856920000|2022-03-09 20:15:20|549.32|545.48|551.02|547.18|551.02|547.18|549.32|545.48|0
1646856930000|2022-03-09 20:15:30|551.59|547.75|551.68|547.84|551.96|548.12|551.59|547.75|0
1646856940000|2022-03-09 20:15:40|552.06|548.22|551.58|547.74|552.06|548.22|551.58|547.74|0
1646856950000|2022-03-09 20:15:50|551.96|548.12|551.96|548.12|551.96|548.12|551.58|547.74|0
1646856960000|2022-03-09 20:16:00|552.53|548.69|552.34|548.5|552.53|548.69|552.15|548.31|0
1646856970000|2022-03-09 20:16:10|552.15|548.31|551.77|547.93|552.15|548.31|551.77|547.93|0
1646856980000|2022-03-09 20:16:20|551.58|547.74|551.77|547.93|551.77|547.93|551.58|547.74|0
1646856990000|2022-03-09 20:16:30|551.96|548.12|552.34|548.5|552.53|548.69|551.96|548.12|0
1646857000000|2022-03-09 20:16:40|552.53|548.69|552.34|548.5|552.53|548.69|552.34|548.5|0
1646857010000|2022-03-09 20:16:50|552.15|548.31|551.96|548.12|552.15|548.31|551.96|548.12|0
1646857020000|2022-03-09 20:17:00|552.25|548.41|552.15|548.31|552.53|548.69|552.15|548.31|0
1646857030000|2022-03-09 20:17:10|552.34|548.5|552.34|548.5|552.53|548.69|552.25|548.41|0
1646857040000|2022-03-09 20:17:20|552.15|548.31|552.34|548.5|552.34|548.5|552.15|548.31|0
1646857050000|2022-03-09 20:17:30|552.53|548.69|552.72|548.88|552.72|548.88|552.53|548.69|0
1646857060000|2022-03-09 20:17:40|552.63|548.79|552.34|548.5|552.63|548.79|552.34|548.5|0
1646857070000|2022-03-09 20:17:50|552.15|548.31|551.96|548.12|552.15|548.31|551.96|548.12|0
1646857080000|2022-03-09 20:18:00|552.15|548.31|552.34|548.5|552.53|548.69|552.15|548.31|0
1646857090000|2022-03-09 20:18:10|552.15|548.31|552.34|548.5|552.34|548.5|552.15|548.31|0
1646857100000|2022-03-09 20:18:20|552.53|548.69|554.04|550.2|554.04|550.2|552.53|548.69|0
1646857110000|2022-03-09 20:18:30|553.85|550.01|554.23|550.39|554.42|550.58|553.85|550.01|0
1646857120000|2022-03-09 20:18:40|553.85|550.01|553.09|549.25|553.85|550.01|552.91|549.07|0
1646857130000|2022-03-09 20:18:50|553.28|549.44|552.81|548.97|553.66|549.82|552.72|548.88|0
1646857140000|2022-03-09 20:19:00|552.91|549.07|552.91|549.07|553.66|549.82|552.91|549.07|0
1646857150000|2022-03-09 20:19:10|553.28|549.44|552.34|548.5|553.28|549.44|552.34|548.5|0
1646857160000|2022-03-09 20:19:20|552.15|548.31|551.58|547.74|552.15|548.31|551.58|547.74|0
1646857170000|2022-03-09 20:19:30|551.02|547.18|551.12|547.28|551.4|547.56|550.83|546.99|0
1646857180000|2022-03-09 20:19:40|551.02|547.18|551.02|547.18|551.39|547.55|551.02|547.18|0
1646857190000|2022-03-09 20:19:50|551.21|547.37|551.96|548.12|551.96|548.12|551.02|547.18|0
1646857200000|2022-03-09 20:20:00|552.15|548.31|551.58|547.74|552.15|548.31|551.58|547.74|0
1646857210000|2022-03-09 20:20:10|551.96|548.12|551.96|548.12|551.96|548.12|551.77|547.93|0
1646857220000|2022-03-09 20:20:20|551.58|547.74|551.58|547.74|551.87|548.03|551.58|547.74|0
1646857230000|2022-03-09 20:20:30|551.39|547.55|550.93|547.09|551.39|547.55|550.64|546.8|0
1646857240000|2022-03-09 20:20:40|550.83|546.99|550.08|546.24|550.83|546.99|550.08|546.24|0
1646857250000|2022-03-09 20:20:50|549.89|546.05|550.07|546.23|550.17|546.33|549.89|546.05|0
1646857260000|2022-03-09 20:21:00|549.51|545.67|549.13|545.29|549.7|545.86|549.13|545.29|0
1646857270000|2022-03-09 20:21:10|548.95|545.11|549.51|545.67|549.51|545.67|548.76|544.92|0
1646857280000|2022-03-09 20:21:20|549.32|545.48|549.32|545.48|549.42|545.58|549.13|545.29|0
1646857290000|2022-03-09 20:21:30|549.13|545.29|549.89|546.05|549.89|546.05|549.13|545.29|0
1646857300000|2022-03-09 20:21:40|550.07|546.23|549.89|546.05|550.07|546.23|549.89|546.05|0
1646857310000|2022-03-09 20:21:50|549.8|545.96|549.7|545.86|550.07|546.23|549.61|545.77|0
1646857320000|2022-03-09 20:22:00|550.17|546.33|551.21|547.37|551.39|547.55|550.07|546.23|0
1646857330000|2022-03-09 20:22:10|551.02|547.18|550.26|546.42|551.02|547.18|550.26|546.42|0
1646857340000|2022-03-09 20:22:20|549.8|545.96|549.7|545.86|549.89|546.05|549.7|545.86|0
1646857350000|2022-03-09 20:22:30|549.8|545.96|549.04|545.2|549.8|545.96|549.04|545.2|0
1646857360000|2022-03-09 20:22:40|548.94|545.1|549.51|545.67|549.7|545.86|548.94|545.1|0
1646857370000|2022-03-09 20:22:50|549.32|545.48|549.32|545.48|549.32|545.48|549.13|545.29|0
1646857380000|2022-03-09 20:23:00|548.94|545.1|549.7|545.86|549.7|545.86|548.94|545.1|0
1646857390000|2022-03-09 20:23:10|550.36|546.52|549.51|545.67|550.36|546.52|549.51|545.67|0
1646857400000|2022-03-09 20:23:20|549.32|545.48|549.7|545.86|549.89|546.05|549.32|545.48|0
1646857410000|2022-03-09 20:23:30|549.32|545.48|549.51|545.67|549.51|545.67|549.32|545.48|0
1646857420000|2022-03-09 20:23:40|549.7|545.86|549.32|545.48|549.7|545.86|549.32|545.48|0
1646857430000|2022-03-09 20:23:50|548.94|545.1|548.85|545.01|548.94|545.1|548.76|544.92|0
1646857440000|2022-03-09 20:24:00|549.32|545.48|549.13|545.29|549.7|545.86|549.13|545.29|0
1646857450000|2022-03-09 20:24:10|549.32|545.48|549.32|545.48|549.51|545.67|549.32|545.48|0
1646857460000|2022-03-09 20:24:20|548.94|545.1|548.76|544.92|548.94|545.1|548.76|544.92|0
1646857470000|2022-03-09 20:24:30|548.38|544.54|548.38|544.54|548.38|544.54|548.19|544.35|0
1646857480000|2022-03-09 20:24:40|548.57|544.73|550.26|546.42|550.26|546.42|548.57|544.73|0
1646857490000|2022-03-09 20:24:50|550.07|546.23|549.89|546.05|550.07|546.23|549.89|546.05|0
1646857500000|2022-03-09 20:25:00|550.26|546.42|549.89|546.05|551.02|547.18|549.89|546.05|0
1646857510000|2022-03-09 20:25:10|549.7|545.86|549.89|546.05|549.89|546.05|549.7|545.86|0
1646857520000|2022-03-09 20:25:20|550.07|546.23|550.83|546.99|551.02|547.18|550.07|546.23|0
1646857530000|2022-03-09 20:25:30|551.02|547.18|551.39|547.55|551.39|547.55|551.02|547.18|0
1646857540000|2022-03-09 20:25:40|551.96|548.12|551.2|547.36|551.96|548.12|551.2|547.36|0
1646857550000|2022-03-09 20:25:50|551.02|547.18|550.83|546.99|551.2|547.36|550.83|546.99|0
1646857560000|2022-03-09 20:26:00|550.45|546.61|550.83|546.99|550.83|546.99|550.26|546.42|0
1646857570000|2022-03-09 20:26:10|550.64|546.8|551.2|547.36|551.2|547.36|550.45|546.61|0
1646857580000|2022-03-09 20:26:20|551.49|547.65|551.39|547.55|551.77|547.93|551.39|547.55|0
1646857590000|2022-03-09 20:26:30|551.58|547.74|551.39|547.55|551.58|547.74|551.2|547.36|0
1646857600000|2022-03-09 20:26:40|551.77|547.93|551.96|548.12|551.96|548.12|551.39|547.55|0
1646857610000|2022-03-09 20:26:50|551.77|547.93|551.77|547.93|551.96|548.12|551.77|547.93|0
1646857620000|2022-03-09 20:27:00|551.96|548.12|551.58|547.74|551.96|548.12|551.58|547.74|0
1646857630000|2022-03-09 20:27:10|551.39|547.55|551.39|547.55|551.39|547.55|551.39|547.55|0
1646857640000|2022-03-09 20:27:20|551.2|547.36|551.39|547.55|551.58|547.74|551.2|547.36|0
1646857650000|2022-03-09 20:27:30|550.83|546.99|551.2|547.36|551.2|547.36|550.83|546.99|0
1646857660000|2022-03-09 20:27:40|551.58|547.74|551.02|547.18|551.58|547.74|551.02|547.18|0
1646857670000|2022-03-09 20:27:50|551.2|547.36|551.01|547.17|551.2|547.36|550.83|546.99|0
1646857680000|2022-03-09 20:28:00|550.64|546.8|551.39|547.55|551.39|547.55|550.26|546.42|0
1646857690000|2022-03-09 20:28:10|551.87|548.03|551.77|547.93|552.15|548.31|551.77|547.93|0
1646857700000|2022-03-09 20:28:20|551.39|547.55|551.39|547.55|551.77|547.93|551.39|547.55|0
1646857710000|2022-03-09 20:28:30|551.58|547.74|552.71|548.87|552.71|548.87|551.58|547.74|0
1646857720000|2022-03-09 20:28:40|552.9|549.06|552.71|548.87|553.09|549.25|552.52|548.68|0
1646857730000|2022-03-09 20:28:50|552.81|548.97|551.96|548.12|552.81|548.97|551.77|547.93|0
1646857740000|2022-03-09 20:29:00|552.09|548.25|549.28|545.44|552.09|548.25|549.28|545.44|0
1646857750000|2022-03-09 20:29:10|548.99|545.15|549.09|545.25|549.37|545.53|548.8|544.96|0
1646857760000|2022-03-09 20:29:20|549.37|545.53|549.94|546.1|549.94|546.1|549.28|545.44|0
1646857770000|2022-03-09 20:29:30|549.56|545.72|548.8|544.96|549.56|545.72|548.8|544.96|0
1646857780000|2022-03-09 20:29:40|548.99|545.15|548.42|544.58|549.18|545.34|548.42|544.58|0
1646857790000|2022-03-09 20:29:50|548.23|544.39|548.04|544.2|548.23|544.39|548.04|544.2|0
1646857800000|2022-03-09 20:30:00|548.23|544.39|547.01|543.17|548.23|544.39|546.72|542.88|0
1646857810000|2022-03-09 20:30:10|546.53|542.69|546.91|543.07|546.91|543.07|546.53|542.69|0
1646857820000|2022-03-09 20:30:20|547.1|543.26|546.72|542.88|547.1|543.26|546.72|542.88|0
1646857830000|2022-03-09 20:30:30|547.1|543.26|547.29|543.45|547.85|544.01|547.1|543.26|0
1646857840000|2022-03-09 20:30:40|547.48|543.64|547.29|543.45|547.48|543.64|546.91|543.07|0
1646857850000|2022-03-09 20:30:50|547.1|543.26|546.91|543.07|547.1|543.26|546.82|542.98|0
1646857860000|2022-03-09 20:31:00|547.1|543.26|547.01|543.17|547.1|543.26|546.34|542.5|0
1646857870000|2022-03-09 20:31:10|546.72|542.88|546.34|542.5|546.72|542.88|546.34|542.5|0
1646857880000|2022-03-09 20:31:20|546.15|542.31|546.34|542.5|546.34|542.5|546.15|542.31|0
1646857890000|2022-03-09 20:31:30|545.96|542.12|546.06|542.22|546.15|542.31|545.96|542.12|0
1646857900000|2022-03-09 20:31:40|546.15|542.31|546.72|542.88|546.72|542.88|545.96|542.12|0
1646857910000|2022-03-09 20:31:50|547.1|543.26|547.38|543.54|547.38|543.54|547.1|543.26|0
1646857920000|2022-03-09 20:32:00|547.66|543.82|546.15|542.31|547.66|543.82|546.15|542.31|0
1646857930000|2022-03-09 20:32:10|545.96|542.12|546.53|542.69|546.53|542.69|545.96|542.12|0
1646857940000|2022-03-09 20:32:20|545.96|542.12|545.31|541.47|545.96|542.12|545.31|541.47|0
1646857950000|2022-03-09 20:32:30|545.59|541.75|545.21|541.37|545.59|541.75|545.21|541.37|0
1646857960000|2022-03-09 20:32:40|544.45|540.61|545.31|541.47|545.31|541.47|544.45|540.61|0
1646857970000|2022-03-09 20:32:50|545.4|541.56|544.26|540.42|545.4|541.56|544.26|540.42|0
1646857980000|2022-03-09 20:33:00|544.64|540.8|544.26|540.42|544.64|540.8|544.08|540.24|0
1646857990000|2022-03-09 20:33:10|543.7|539.86|543.32|539.48|543.7|539.86|542.76|538.92|0
1646858000000|2022-03-09 20:33:20|543.7|539.86|544.26|540.42|544.26|540.42|543.7|539.86|0
1646858010000|2022-03-09 20:33:30|544.36|540.52|544.83|540.99|544.83|540.99|544.26|540.42|0
1646858020000|2022-03-09 20:33:40|545.4|541.56|545.4|541.56|545.49|541.65|545.21|541.37|0
1646858030000|2022-03-09 20:33:50|545.58|541.74|545.96|542.12|545.96|542.12|545.58|541.74|0
1646858040000|2022-03-09 20:34:00|546.72|542.88|545.21|541.37|546.72|542.88|545.21|541.37|0
1646858050000|2022-03-09 20:34:10|544.83|540.99|545.49|541.65|545.49|541.65|544.83|540.99|0
1646858060000|2022-03-09 20:34:20|545.96|542.12|545.96|542.12|545.96|542.12|545.58|541.74|0
1646858070000|2022-03-09 20:34:30|546.15|542.31|546.06|542.22|546.15|542.31|545.96|542.12|0
1646858080000|2022-03-09 20:34:40|546.63|542.79|546.72|542.88|546.91|543.07|546.63|542.79|0
1646858090000|2022-03-09 20:34:50|546.15|542.31|545.58|541.74|546.15|542.31|545.58|541.74|0
1646858100000|2022-03-09 20:35:00|545.77|541.93|546.53|542.69|546.72|542.88|545.77|541.93|0
1646858110000|2022-03-09 20:35:10|546.72|542.88|546.82|542.98|546.91|543.07|546.53|542.69|0
1646858120000|2022-03-09 20:35:20|546.91|543.07|546.53|542.69|547.19|543.35|546.53|542.69|0
1646858130000|2022-03-09 20:35:30|546.15|542.31|546.34|542.5|546.34|542.5|546.15|542.31|0
1646858140000|2022-03-09 20:35:40|545.77|541.93|545.58|541.74|545.77|541.93|545.21|541.37|0
1646858150000|2022-03-09 20:35:50|545.68|541.84|545.58|541.74|545.68|541.84|545.4|541.56|0
1646858160000|2022-03-09 20:36:00|546.15|542.31|546.34|542.5|546.53|542.69|546.15|542.31|0
1646858170000|2022-03-09 20:36:10|546.91|543.07|547.1|543.26|547.1|543.26|546.91|543.07|0
1646858180000|2022-03-09 20:36:20|546.91|543.07|546.34|542.5|547.1|543.26|546.34|542.5|0
1646858190000|2022-03-09 20:36:30|546.53|542.69|546.72|542.88|546.91|543.07|546.53|542.69|0
1646858200000|2022-03-09 20:36:40|547|543.16|547.1|543.26|547.28|543.44|547|543.16|0
1646858210000|2022-03-09 20:36:50|547.28|543.44|547.66|543.82|547.66|543.82|547.1|543.26|0
1646858220000|2022-03-09 20:37:00|546.91|543.07|547.76|543.92|547.76|543.92|546.91|543.07|0
1646858230000|2022-03-09 20:37:10|547.66|543.82|548.23|544.39|548.23|544.39|547.47|543.63|0
1646858240000|2022-03-09 20:37:20|547.66|543.82|547.66|543.82|547.66|543.82|547.47|543.63|0
1646858250000|2022-03-09 20:37:30|547.47|543.63|547.66|543.82|547.66|543.82|547.47|543.63|0
1646858260000|2022-03-09 20:37:40|547.85|544.01|548.23|544.39|548.42|544.58|547.85|544.01|0
1646858270000|2022-03-09 20:37:50|548.42|544.58|548.23|544.39|548.52|544.68|548.23|544.39|0
1646858280000|2022-03-09 20:38:00|548.04|544.2|547.85|544.01|548.42|544.58|547.85|544.01|0
1646858290000|2022-03-09 20:38:10|548.23|544.39|548.42|544.58|548.42|544.58|548.23|544.39|0
1646858300000|2022-03-09 20:38:20|548.23|544.39|547.85|544.01|548.42|544.58|547.85|544.01|0
1646858310000|2022-03-09 20:38:30|547.66|543.82|548.23|544.39|548.42|544.58|547.66|543.82|0
1646858320000|2022-03-09 20:38:40|548.52|544.68|548.42|544.58|548.61|544.77|548.42|544.58|0
1646858330000|2022-03-09 20:38:50|548.23|544.39|547.66|543.82|548.23|544.39|547.66|543.82|0
1646858340000|2022-03-09 20:39:00|547.47|543.63|548.04|544.2|548.04|544.2|547.47|543.63|0
1646858350000|2022-03-09 20:39:10|548.33|544.49|548.61|544.77|548.8|544.96|548.33|544.49|0
1646858360000|2022-03-09 20:39:20|548.52|544.68|549.74|545.9|549.74|545.9|548.52|544.68|0
1646858370000|2022-03-09 20:39:30|550.12|546.28|550.88|547.04|550.88|547.04|549.93|546.09|0
1646858380000|2022-03-09 20:39:40|550.5|546.66|551.07|547.23|551.07|547.23|550.5|546.66|0
1646858390000|2022-03-09 20:39:50|550.88|547.04|551.36|547.52|551.45|547.61|550.88|547.04|0
1646858400000|2022-03-09 20:40:00|551.26|547.42|550.5|546.66|552.02|548.18|550.5|546.66|0
1646858410000|2022-03-09 20:40:10|550.12|546.28|549.55|545.71|550.12|546.28|549.55|545.71|0
1646858420000|2022-03-09 20:40:20|549.65|545.81|550.03|546.19|550.12|546.28|549.65|545.81|0
1646858430000|2022-03-09 20:40:30|549.74|545.9|548.8|544.96|549.74|545.9|548.8|544.96|0
1646858440000|2022-03-09 20:40:40|548.42|544.58|548.23|544.39|548.61|544.77|548.23|544.39|0
1646858450000|2022-03-09 20:40:50|547.76|543.92|547.47|543.63|547.76|543.92|547.38|543.54|0
1646858460000|2022-03-09 20:41:00|547.66|543.82|548.8|544.96|548.8|544.96|547.66|543.82|0
1646858470000|2022-03-09 20:41:10|548.42|544.58|548.04|544.2|548.42|544.58|547.85|544.01|0
1646858480000|2022-03-09 20:41:20|548.61|544.77|548.52|544.68|548.99|545.15|548.52|544.68|0
1646858490000|2022-03-09 20:41:30|548.71|544.87|548.99|545.15|548.99|545.15|548.71|544.87|0
1646858500000|2022-03-09 20:41:40|549.74|545.9|548.99|545.15|549.93|546.09|548.99|545.15|0
1646858510000|2022-03-09 20:41:50|549.08|545.24|549.18|545.34|549.18|545.34|548.61|544.77|0
1646858520000|2022-03-09 20:42:00|549.36|545.52|549.74|545.9|550.12|546.28|549.18|545.34|0
1646858530000|2022-03-09 20:42:10|550.41|546.57|550.5|546.66|551.07|547.23|550.31|546.47|0
1646858540000|2022-03-09 20:42:20|550.69|546.85|550.6|546.76|550.69|546.85|550.5|546.66|0
1646858550000|2022-03-09 20:42:30|550.5|546.66|550.69|546.85|550.88|547.04|550.5|546.66|0
1646858560000|2022-03-09 20:42:40|550.88|547.04|551.07|547.23|551.07|547.23|550.88|547.04|0
1646858570000|2022-03-09 20:42:50|550.5|546.66|550.12|546.28|550.5|546.66|549.55|545.71|0
1646858580000|2022-03-09 20:43:00|550.31|546.47|549.93|546.09|550.31|546.47|549.93|546.09|0
1646858590000|2022-03-09 20:43:10|550.12|546.28|549.08|545.24|550.12|546.28|549.08|545.24|0
1646858600000|2022-03-09 20:43:20|549.17|545.33|549.36|545.52|549.55|545.71|549.17|545.33|0
1646858610000|2022-03-09 20:43:30|549.17|545.33|549.74|545.9|549.93|546.09|549.17|545.33|0
1646858620000|2022-03-09 20:43:40|549.55|545.71|548.61|544.77|549.55|545.71|548.61|544.77|0
1646858630000|2022-03-09 20:43:50|548.98|545.14|549.27|545.43|549.27|545.43|548.98|545.14|0
1646858640000|2022-03-09 20:44:00|549.36|545.52|549.93|546.09|549.93|546.09|549.36|545.52|0
1646858650000|2022-03-09 20:44:10|550.31|546.47|549.93|546.09|550.31|546.47|549.74|545.9|0
1646858660000|2022-03-09 20:44:20|549.55|545.71|549.93|546.09|549.93|546.09|549.55|545.71|0
1646858670000|2022-03-09 20:44:30|550.12|546.28|550.5|546.66|550.5|546.66|549.93|546.09|0
1646858680000|2022-03-09 20:44:40|550.6|546.76|550.31|546.47|550.6|546.76|550.31|546.47|0
1646858690000|2022-03-09 20:44:50|549.74|545.9|549.36|545.52|549.74|545.9|549.17|545.33|0
1646858700000|2022-03-09 20:45:00|549.74|545.9|548.04|544.2|549.74|545.9|547.85|544.01|0
1646858710000|2022-03-09 20:45:10|547.85|544.01|547.85|544.01|548.8|544.96|547.85|544.01|0
1646858720000|2022-03-09 20:45:20|546.71|542.87|548.04|544.2|548.04|544.2|546.71|542.87|0
1646858730000|2022-03-09 20:45:30|548.8|544.96|548.98|545.14|549.17|545.33|548.8|544.96|0
1646858740000|2022-03-09 20:45:40|549.17|545.33|550.12|546.28|550.12|546.28|549.17|545.33|0
1646858750000|2022-03-09 20:45:50|549.93|546.09|548.7|544.86|549.93|546.09|548.7|544.86|0
1646858760000|2022-03-09 20:46:00|548.98|545.14|548.23|544.39|548.98|545.14|548.23|544.39|0
1646858770000|2022-03-09 20:46:10|548.42|544.58|549.36|545.52|549.55|545.71|548.42|544.58|0
1646858780000|2022-03-09 20:46:20|549.74|545.9|548.79|544.95|549.74|545.9|548.79|544.95|0
1646858790000|2022-03-09 20:46:30|548.89|545.05|549.17|545.33|549.17|545.33|548.89|545.05|0
1646858800000|2022-03-09 20:46:40|549.36|545.52|548.79|544.95|549.36|545.52|548.61|544.77|0
1646858810000|2022-03-09 20:46:50|549.17|545.33|549.17|545.33|549.17|545.33|548.79|544.95|0
1646858820000|2022-03-09 20:47:00|549.46|545.62|548.79|544.95|549.46|545.62|548.79|544.95|0
1646858830000|2022-03-09 20:47:10|549.36|545.52|549.93|546.09|550.12|546.28|549.36|545.52|0
1646858840000|2022-03-09 20:47:20|549.55|545.71|549.55|545.71|549.74|545.9|549.36|545.52|0
1646858850000|2022-03-09 20:47:30|550.12|546.28|549.93|546.09|550.69|546.85|549.93|546.09|0
1646858860000|2022-03-09 20:47:40|550.12|546.28|549.74|545.9|550.12|546.28|549.74|545.9|0
1646858870000|2022-03-09 20:47:50|549.36|545.52|549.55|545.71|549.74|545.9|548.79|544.95|0
1646858880000|2022-03-09 20:48:00|550.31|546.47|550.12|546.28|551.07|547.23|549.93|546.09|0
1646858890000|2022-03-09 20:48:10|550.03|546.19|550.5|546.66|550.88|547.04|549.93|546.09|0
1646858900000|2022-03-09 20:48:20|550.69|546.85|550.88|547.04|550.88|547.04|550.5|546.66|0
1646858910000|2022-03-09 20:48:30|551.07|547.23|550.31|546.47|551.26|547.42|550.12|546.28|0
1646858920000|2022-03-09 20:48:40|550.12|546.28|551.07|547.23|551.36|547.52|550.12|546.28|0
1646858930000|2022-03-09 20:48:50|551.26|547.42|553.35|549.51|553.35|549.51|551.26|547.42|0
1646858940000|2022-03-09 20:49:00|555.63|551.79|553.92|550.08|555.63|551.79|553.64|549.8|0
1646858950000|2022-03-09 20:49:10|554.49|550.65|555.25|551.41|555.44|551.6|554.3|550.46|0
1646858960000|2022-03-09 20:49:20|555.44|551.6|556.01|552.17|556.01|552.17|554.87|551.03|0
1646858970000|2022-03-09 20:49:30|554.87|551.03|553.45|549.61|554.87|551.03|553.26|549.42|0
1646858980000|2022-03-09 20:49:40|553.54|549.7|552.97|549.13|553.83|549.99|552.97|549.13|0
1646858990000|2022-03-09 20:49:50|553.54|549.7|554.68|550.84|554.68|550.84|553.54|549.7|0
1646859000000|2022-03-09 20:50:00|554.11|550.27|551.83|547.99|554.11|550.27|551.64|547.8|0
1646859010000|2022-03-09 20:50:10|552.4|548.56|552.02|548.18|552.4|548.56|551.83|547.99|0
1646859020000|2022-03-09 20:50:20|551.64|547.8|552.97|549.13|552.97|549.13|551.26|547.42|0
1646859030000|2022-03-09 20:50:30|553.54|549.7|553.54|549.7|553.92|550.08|553.54|549.7|0
1646859040000|2022-03-09 20:50:40|553.16|549.32|553.92|550.08|554.49|550.65|553.16|549.32|0
1646859050000|2022-03-09 20:50:50|554.11|550.27|555.44|551.6|555.44|551.6|554.11|550.27|0
1646859060000|2022-03-09 20:51:00|556.3|552.46|557.35|553.51|557.92|554.08|556.3|552.46|0
1646859070000|2022-03-09 20:51:10|556.87|553.03|557.92|554.08|557.92|554.08|556.87|553.03|0
1646859080000|2022-03-09 20:51:20|558.68|554.84|558.49|554.65|558.68|554.84|558.02|554.18|0
1646859090000|2022-03-09 20:51:30|558.68|554.84|558.68|554.84|558.88|555.04|558.68|554.84|0
1646859100000|2022-03-09 20:51:40|558.3|554.46|558.78|554.94|558.78|554.94|558.3|554.46|0
1646859110000|2022-03-09 20:51:50|559.07|555.23|558.59|554.75|559.36|555.52|558.59|554.75|0
1646859120000|2022-03-09 20:52:00|559.45|555.61|558.88|555.04|559.45|555.61|558.59|554.75|0
1646859130000|2022-03-09 20:52:10|559.26|555.42|560.98|557.14|560.98|557.14|559.26|555.42|0
1646859140000|2022-03-09 20:52:20|561.27|557.43|561.55|557.71|561.55|557.71|561.27|557.43|0
1646859150000|2022-03-09 20:52:30|561.36|557.52|562.32|558.48|562.32|558.48|561.36|557.52|0
1646859160000|2022-03-09 20:52:40|560.79|556.95|559.26|555.42|560.79|556.95|559.26|555.42|0
1646859170000|2022-03-09 20:52:50|559.45|555.61|560.02|556.18|560.02|556.18|559.45|555.61|0
1646859180000|2022-03-09 20:53:00|559.83|555.99|560.02|556.18|560.21|556.37|559.07|555.23|0
1646859190000|2022-03-09 20:53:10|560.12|556.28|560.5|556.66|560.5|556.66|559.64|555.8|0
1646859200000|2022-03-09 20:53:20|559.64|555.8|558.11|554.27|559.83|555.99|558.11|554.27|0
1646859210000|2022-03-09 20:53:30|557.35|553.51|558.49|554.65|558.68|554.84|557.35|553.51|0
1646859220000|2022-03-09 20:53:40|558.59|554.75|560.02|556.18|560.02|556.18|558.59|554.75|0
1646859230000|2022-03-09 20:53:50|559.45|555.61|558.87|555.03|559.64|555.8|558.78|554.94|0
1646859240000|2022-03-09 20:54:00|559.36|555.52|559.45|555.61|560.21|556.37|559.36|555.52|0
1646859250000|2022-03-09 20:54:10|559.07|555.23|559.07|555.23|559.26|555.42|558.3|554.46|0
1646859260000|2022-03-09 20:54:20|558.4|554.56|558.87|555.03|558.87|555.03|558.4|554.56|0
1646859270000|2022-03-09 20:54:30|559.26|555.42|560.21|556.37|560.21|556.37|559.26|555.42|0
1646859280000|2022-03-09 20:54:40|558.49|554.65|556.77|552.93|558.49|554.65|556.2|552.36|0
1646859290000|2022-03-09 20:54:50|556.58|552.74|556.39|552.55|556.77|552.93|555.63|551.79|0
1646859300000|2022-03-09 20:55:00|557.73|553.89|560.98|557.14|560.98|557.14|557.73|553.89|0
1646859310000|2022-03-09 20:55:10|560.4|556.56|560.02|556.18|560.79|556.95|560.02|556.18|0
1646859320000|2022-03-09 20:55:20|560.21|556.37|560.6|556.76|560.6|556.76|560.21|556.37|0
1646859330000|2022-03-09 20:55:30|560.79|556.95|559.83|555.99|560.79|556.95|559.26|555.42|0
1646859340000|2022-03-09 20:55:40|560.02|556.18|559.55|555.71|560.21|556.37|559.26|555.42|0
1646859350000|2022-03-09 20:55:50|560.4|556.56|560.6|556.76|560.79|556.95|560.21|556.37|0
1646859360000|2022-03-09 20:56:00|560.98|557.14|561.36|557.52|561.36|557.52|560.79|556.95|0
1646859370000|2022-03-09 20:56:10|561.94|558.1|561.94|558.1|562.13|558.29|561.74|557.9|0
1646859380000|2022-03-09 20:56:20|562.13|558.29|562.89|559.05|562.89|559.05|561.94|558.1|0
1646859390000|2022-03-09 20:56:30|563.09|559.25|562.32|558.48|563.09|559.25|561.94|558.1|0
1646859400000|2022-03-09 20:56:40|562.7|558.86|563.66|559.82|563.66|559.82|562.7|558.86|0
1646859410000|2022-03-09 20:56:50|563.28|559.44|563.28|559.44|563.47|559.63|563.09|559.25|0
1646859420000|2022-03-09 20:57:00|562.7|558.86|562.89|559.05|563.28|559.44|562.32|558.48|0
1646859430000|2022-03-09 20:57:10|562.7|558.86|563.28|559.44|563.47|559.63|562.7|558.86|0
1646859440000|2022-03-09 20:57:20|563.66|559.82|563.66|559.82|563.66|559.82|563.28|559.44|0
1646859450000|2022-03-09 20:57:30|563.09|559.25|563.28|559.44|563.66|559.82|563.09|559.25|0
1646859460000|2022-03-09 20:57:40|563.85|560.01|563.47|559.63|563.85|560.01|563.47|559.63|0
1646859470000|2022-03-09 20:57:50|563.66|559.82|563.28|559.44|563.85|560.01|563.28|559.44|0
1646859480000|2022-03-09 20:58:00|562.51|558.67|563.66|559.82|563.85|560.01|562.51|558.67|0
1646859490000|2022-03-09 20:58:10|564.05|560.21|563.85|560.01|564.24|560.4|563.85|560.01|0
1646859500000|2022-03-09 20:58:20|564.24|560.4|564.81|560.97|564.81|560.97|564.05|560.21|0
1646859510000|2022-03-09 20:58:30|563.85|560.01|563.09|559.25|563.85|560.01|563.09|559.25|0
1646859520000|2022-03-09 20:58:40|563.28|559.44|564.24|560.4|564.24|560.4|563.28|559.44|0
1646859530000|2022-03-09 20:58:50|563.95|560.11|563.28|559.44|564.05|560.21|563.28|559.44|0
1646859540000|2022-03-09 20:59:00|562.7|558.86|560.79|556.95|562.7|558.86|560.79|556.95|0
1646859550000|2022-03-09 20:59:10|560.21|556.37|560.59|556.75|561.17|557.33|560.21|556.37|0
1646859560000|2022-03-09 20:59:20|560.79|556.95|560.21|556.37|560.79|556.95|559.83|555.99|0
1646859570000|2022-03-09 20:59:30|560.4|556.56|559.83|555.99|560.4|556.56|559.83|555.99|0
1646859580000|2022-03-09 20:59:40|560.21|556.37|560.02|556.18|560.21|556.37|559.64|555.8|0
1646859590000|2022-03-09 20:59:50|559.64|555.8|559.06|555.22|562.13|558.29|559.06|555.22|0
1646859600000|2022-03-09 21:00:00|558.87|555.03|558.11|554.27|558.87|555.03|558.11|554.27|0
1646859610000|2022-03-09 21:00:10|557.54|553.7|555.63|551.79|557.54|553.7|555.63|551.79|0
1646859620000|2022-03-09 21:00:20|554.49|550.65|554.87|551.03|554.87|551.03|554.3|550.46|0
1646859630000|2022-03-09 21:00:30|555.06|551.22|555.63|551.79|555.63|551.79|555.06|551.22|0
1646859640000|2022-03-09 21:00:40|556.01|552.17|557.15|553.31|557.15|553.31|556.01|552.17|0
1646859650000|2022-03-09 21:00:50|557.54|553.7|557.73|553.89|557.92|554.08|557.54|553.7|0
1646859660000|2022-03-09 21:01:00|557.92|554.08|558.11|554.27|558.21|554.37|557.92|554.08|0
1646859670000|2022-03-09 21:01:10|558.3|554.46|558.11|554.27|558.3|554.46|557.54|553.7|0
1646859680000|2022-03-09 21:01:20|558.87|555.03|559.25|555.41|559.25|555.41|558.68|554.84|0
1646859690000|2022-03-09 21:01:30|559.06|555.22|558.49|554.65|559.06|555.22|558.49|554.65|0
1646859700000|2022-03-09 21:01:40|558.11|554.27|558.3|554.46|558.49|554.65|558.11|554.27|0
1646859710000|2022-03-09 21:01:50|558.11|554.27|558.68|554.84|558.68|554.84|558.11|554.27|0
1646859720000|2022-03-09 21:02:00|558.49|554.65|557.54|553.7|558.49|554.65|557.54|553.7|0
1646859730000|2022-03-09 21:02:10|557.92|554.08|558.68|554.84|558.68|554.84|557.92|554.08|0
1646859740000|2022-03-09 21:02:20|558.11|554.27|558.49|554.65|558.49|554.65|558.11|554.27|0
1646859750000|2022-03-09 21:02:30|558.68|554.84|558.87|555.03|558.87|555.03|558.68|554.84|0
1646859760000|2022-03-09 21:02:40|558.68|554.84|558.87|555.03|558.87|555.03|558.68|554.84|0
1646859770000|2022-03-09 21:02:50|559.06|555.22|558.68|554.84|559.06|555.22|558.68|554.84|0
1646859780000|2022-03-09 21:03:00|558.49|554.65|558.78|554.94|558.87|555.03|558.49|554.65|0
1646859790000|2022-03-09 21:03:10|558.49|554.65|559.25|555.41|559.25|555.41|558.49|554.65|0
1646859800000|2022-03-09 21:03:20|558.87|555.03|558.87|555.03|559.06|555.22|558.87|555.03|0
1646859810000|2022-03-09 21:03:30|559.06|555.22|559.25|555.41|559.25|555.41|559.06|555.22|0
1646859820000|2022-03-09 21:03:40|559.45|555.61|559.64|555.8|559.64|555.8|559.45|555.61|0
1646859830000|2022-03-09 21:03:50|559.83|555.99|559.83|555.99|560.02|556.18|559.83|555.99|0
1646859840000|2022-03-09 21:04:00|559.64|555.8|559.83|555.99|559.83|555.99|559.44|555.6|0
1646859850000|2022-03-09 21:04:10|560.02|556.18|560.21|556.37|560.21|556.37|559.83|555.99|0
1646859860000|2022-03-09 21:04:20|560.59|556.75|560.59|556.75|560.78|556.94|560.4|556.56|0
1646859870000|2022-03-09 21:04:30|560.78|556.94|560.78|556.94|560.98|557.14|560.59|556.75|0
1646859880000|2022-03-09 21:04:40|560.88|557.04|560.98|557.14|560.98|557.14|560.78|556.94|0
1646859890000|2022-03-09 21:04:50|560.78|556.94|560.78|556.94|560.78|556.94|560.78|556.94|0
1646859900000|2022-03-09 21:05:00|560.4|556.56|560.21|556.37|560.4|556.56|560.21|556.37|0
1646859910000|2022-03-09 21:05:10|560.02|556.18|560.21|556.37|560.21|556.37|560.02|556.18|0
1646859920000|2022-03-09 21:05:20|560.31|556.47|560.21|556.37|560.4|556.56|560.21|556.37|0
1646859930000|2022-03-09 21:05:30|559.64|555.8|559.64|555.8|559.83|555.99|559.44|555.6|0
1646859940000|2022-03-09 21:05:40|559.83|555.99|559.83|555.99|560.02|556.18|559.64|555.8|0
1646859950000|2022-03-09 21:05:50|559.64|555.8|559.25|555.41|559.64|555.8|559.25|555.41|0
1646859960000|2022-03-09 21:06:00|559.06|555.22|559.06|555.22|559.06|555.22|558.87|555.03|0
1646859970000|2022-03-09 21:06:10|558.87|555.03|558.87|555.03|559.25|555.41|558.87|555.03|0
1646859980000|2022-03-09 21:06:20|558.68|554.84|558.68|554.84|558.68|554.84|558.68|554.84|0
1646859990000|2022-03-09 21:06:30|558.59|554.75|558.11|554.27|558.59|554.75|558.11|554.27|0
1646860000000|2022-03-09 21:06:40|558.3|554.46|558.3|554.46|558.3|554.46|558.11|554.27|0
1646860010000|2022-03-09 21:06:50|558.01|554.17|557.72|553.88|558.01|554.17|557.72|553.88|0
1646860020000|2022-03-09 21:07:00|557.53|553.69|556.77|552.93|557.63|553.79|556.77|552.93|0
1646860030000|2022-03-09 21:07:10|556.96|553.12|556.39|552.55|556.96|553.12|556.39|552.55|0
1646860040000|2022-03-09 21:07:20|556.58|552.74|556.58|552.74|556.77|552.93|556.58|552.74|0
1646860050000|2022-03-09 21:07:30|556.77|552.93|555.92|552.08|556.77|552.93|555.92|552.08|0
1646860060000|2022-03-09 21:07:40|555.82|551.98|556.77|552.93|556.77|552.93|555.82|551.98|0
1646860070000|2022-03-09 21:07:50|557.15|553.31|556.01|552.17|557.15|553.31|556.01|552.17|0
1646860080000|2022-03-09 21:08:00|555.82|551.98|556.2|552.36|556.2|552.36|555.82|551.98|0
1646860090000|2022-03-09 21:08:10|556.01|552.17|556.39|552.55|556.39|552.55|556.01|552.17|0
1646860100000|2022-03-09 21:08:20|556.58|552.74|558.57|554.73|558.57|554.73|555.51|551.67|0
1646860110000|2022-03-09 21:08:30|559.53|555.69|559.82|555.98|559.82|555.98|559.53|555.69|0
1646860120000|2022-03-09 21:08:40|559.91|556.07|559.72|555.88|559.91|556.07|559.72|555.88|0
1646860130000|2022-03-09 21:08:50|559.53|555.69|559.91|556.07|559.91|556.07|559.53|555.69|0
1646860140000|2022-03-09 21:09:00|560.1|556.26|560.48|556.64|560.48|556.64|560.1|556.26|0
1646860150000|2022-03-09 21:09:10|560.67|556.83|560.77|556.93|560.86|557.02|560.29|556.45|0
1646860160000|2022-03-09 21:09:20|561.24|557.4|562.38|558.54|562.38|558.54|561.24|557.4|0
1646860170000|2022-03-09 21:09:30|562.57|558.73|561.62|557.78|562.57|558.73|561.62|557.78|0
1646860180000|2022-03-09 21:09:40|561.43|557.59|561.43|557.59|561.81|557.97|561.24|557.4|0
1646860190000|2022-03-09 21:09:50|560.86|557.02|560.29|556.45|560.86|557.02|560.1|556.26|0
1646860200000|2022-03-09 21:10:00|560.48|556.64|560.48|556.64|560.86|557.02|560.48|556.64|0
1646860210000|2022-03-09 21:10:10|560.67|556.83|561.62|557.78|561.62|557.78|560.48|556.64|0
1646860220000|2022-03-09 21:10:20|561.81|557.97|561.81|557.97|562.19|558.35|561.81|557.97|0
1646860230000|2022-03-09 21:10:30|562|558.16|562.19|558.35|562.19|558.35|561.81|557.97|0
1646860240000|2022-03-09 21:10:40|562|558.16|562.1|558.26|562.19|558.35|562|558.16|0
1646860250000|2022-03-09 21:10:50|562.57|558.73|562.38|558.54|562.57|558.73|562.38|558.54|0
1646860260000|2022-03-09 21:11:00|562.57|558.73|562.86|559.02|562.86|559.02|562.57|558.73|0
1646860270000|2022-03-09 21:11:10|563.52|559.68|562.95|559.11|563.52|559.68|562.76|558.92|0
1646860280000|2022-03-09 21:11:20|563.33|559.49|563.33|559.49|563.52|559.68|563.14|559.3|0
1646860290000|2022-03-09 21:11:30|563.52|559.68|564.47|560.63|564.47|560.63|563.52|559.68|0
1646860300000|2022-03-09 21:11:40|564.38|560.54|564.47|560.63|564.66|560.82|564.28|560.44|0
1646860310000|2022-03-09 21:11:50|564.57|560.73|563.71|559.87|564.57|560.73|563.71|559.87|0
1646860320000|2022-03-09 21:12:00|564.09|560.25|563.43|559.59|564.09|560.25|563.33|559.49|0
1646860330000|2022-03-09 21:12:10|563.71|559.87|564.09|560.25|564.28|560.44|563.71|559.87|0
1646860340000|2022-03-09 21:12:20|563.71|559.87|564|560.16|564|560.16|563.52|559.68|0
1646860350000|2022-03-09 21:12:30|564.47|560.63|564.85|561.01|565.04|561.2|564.47|560.63|0
1646860360000|2022-03-09 21:12:40|566|562.16|565.33|561.49|566|562.16|565.33|561.49|0
1646860370000|2022-03-09 21:12:50|565.23|561.39|565.42|561.58|565.42|561.58|565.23|561.39|0
1646860380000|2022-03-09 21:13:00|565.8|561.96|565.61|561.77|566|562.16|565.61|561.77|0
1646860390000|2022-03-09 21:13:10|565.8|561.96|565.99|562.15|565.99|562.15|565.8|561.96|0
1646860400000|2022-03-09 21:13:20|565.23|561.39|565.23|561.39|565.42|561.58|565.23|561.39|0
1646860410000|2022-03-09 21:13:30|565.42|561.58|565.8|561.96|565.8|561.96|565.23|561.39|0
1646860420000|2022-03-09 21:13:40|565.04|561.2|564.09|560.25|565.04|561.2|564.09|560.25|0
1646860430000|2022-03-09 21:13:50|565.04|561.2|565.04|561.2|565.23|561.39|565.04|561.2|0
1646860440000|2022-03-09 21:14:00|565.33|561.49|565.04|561.2|565.42|561.58|565.04|561.2|0
1646860450000|2022-03-09 21:14:10|564.85|561.01|564.66|560.82|564.85|561.01|564.47|560.63|0
1646860460000|2022-03-09 21:14:20|564.47|560.63|563.9|560.06|564.47|560.63|563.9|560.06|0
1646860470000|2022-03-09 21:14:30|564|560.16|563.71|559.87|564|560.16|563.71|559.87|0
1646860480000|2022-03-09 21:14:40|563.9|560.06|563.52|559.68|563.9|560.06|563.52|559.68|0
1646860490000|2022-03-09 21:14:50|563.33|559.49|564.47|560.63|564.47|560.63|563.14|559.3|0
1646860510000|2022-03-09 21:15:10|564.03|559.55|563.46|558.98|564.66|560.82|563.37|558.89|0
1646860520000|2022-03-09 21:15:20|563.65|559.17|563.27|558.79|563.65|559.17|563.27|558.79|0
1646860530000|2022-03-09 21:15:30|563.37|558.89|563.46|558.98|563.46|558.98|563.37|558.89|0
1646860540000|2022-03-09 21:15:40|563.37|558.89|563.46|558.98|563.46|558.98|563.27|558.79|0
1646860550000|2022-03-09 21:15:50|563.37|558.89|562.7|558.22|563.56|559.08|562.7|558.22|0
1646860560000|2022-03-09 21:16:00|562.89|558.41|562.42|557.94|562.89|558.41|562.13|557.65|0
1646860570000|2022-03-09 21:16:10|562.23|557.75|562.89|558.41|562.89|558.41|562.23|557.75|0
1646860580000|2022-03-09 21:16:20|563.18|558.7|562.99|558.51|563.18|558.7|562.99|558.51|0
1646860590000|2022-03-09 21:16:30|563.08|558.6|563.08|558.6|563.08|558.6|562.99|558.51|0
1646860600000|2022-03-09 21:16:40|562.99|558.51|563.27|558.79|563.27|558.79|562.99|558.51|0
1646860610000|2022-03-09 21:16:50|562.61|558.13|562.61|558.13|562.8|558.32|562.61|558.13|0
1646860620000|2022-03-09 21:17:00|562.7|558.22|562.7|558.22|562.7|558.22|562.7|558.22|0
1646860630000|2022-03-09 21:17:10|562.61|558.13|562.51|558.03|562.61|558.13|562.51|558.03|0
1646860640000|2022-03-09 21:17:20|562.32|557.84|562.42|557.94|562.42|557.94|562.32|557.84|0
1646860650000|2022-03-09 21:17:30|562.32|557.84|562.42|557.94|562.51|558.03|562.23|557.75|0
1646860660000|2022-03-09 21:17:40|562.51|558.03|562.32|557.84|562.51|558.03|562.32|557.84|0
1646860670000|2022-03-09 21:17:50|562.23|557.75|562.7|558.22|562.7|558.22|562.13|557.65|0
1646860680000|2022-03-09 21:18:00|562.8|558.32|562.7|558.22|562.8|558.32|562.7|558.22|0
1646860690000|2022-03-09 21:18:10|562.8|558.32|562.7|558.22|562.8|558.32|562.7|558.22|0
1646860700000|2022-03-09 21:18:20|562.61|558.13|562.61|558.13|562.61|558.13|562.61|558.13|0
1646860710000|2022-03-09 21:18:30|562.7|558.22|562.61|558.13|562.89|558.41|562.61|558.13|0
1646860720000|2022-03-09 21:18:40|562.51|558.03|562.51|558.03|562.51|558.03|562.42|557.94|0
1646860730000|2022-03-09 21:18:50|562.7|558.22|562.7|558.22|562.7|558.22|562.7|558.22|0
1646860740000|2022-03-09 21:19:00|563.08|558.6|562.7|558.22|563.08|558.6|562.6|558.12|0
1646860750000|2022-03-09 21:19:10|562.6|558.12|562.6|558.12|562.6|558.12|562.6|558.12|0
1646860760000|2022-03-09 21:19:20|562.51|558.03|562.51|558.03|562.51|558.03|562.51|558.03|0
1646860770000|2022-03-09 21:19:30|561.37|556.89|561.47|556.99|561.47|556.99|561.37|556.89|0
1646860780000|2022-03-09 21:19:40|561.37|556.89|561.37|556.89|561.37|556.89|561.28|556.8|0
1646860790000|2022-03-09 21:19:50|560.8|556.32|561.18|556.7|561.18|556.7|560.8|556.32|0
1646860800000|2022-03-09 21:20:00|560.23|555.75|560.42|555.94|560.42|555.94|560.23|555.75|0
1646860810000|2022-03-09 21:20:10|560.61|556.13|561.28|556.8|561.28|556.8|560.61|556.13|0
1646860820000|2022-03-09 21:20:20|561.18|556.7|560.99|556.51|561.18|556.7|560.99|556.51|0
1646860830000|2022-03-09 21:20:30|560.8|556.32|560.8|556.32|560.8|556.32|560.61|556.13|0
1646860840000|2022-03-09 21:20:40|560.99|556.51|561.37|556.89|561.46|556.98|560.99|556.51|0
1646860850000|2022-03-09 21:20:50|561.09|556.61|561.09|556.61|561.09|556.61|560.42|555.94|0
1646860860000|2022-03-09 21:21:00|560.99|556.51|560.8|556.32|561.09|556.61|560.8|556.32|0
1646860870000|2022-03-09 21:21:10|560.99|556.51|560.8|556.32|561.18|556.7|560.8|556.32|0
1646860880000|2022-03-09 21:21:20|560.52|556.04|560.8|556.32|560.9|556.42|560.52|556.04|0
1646860890000|2022-03-09 21:21:30|561.18|556.7|561.56|557.08|561.56|557.08|561.18|556.7|0
1646860900000|2022-03-09 21:21:40|562.32|557.84|562.32|557.84|562.32|557.84|562.22|557.74|0
1646860910000|2022-03-09 21:21:50|562.22|557.74|562.13|557.65|562.22|557.74|561.94|557.46|0
1646860920000|2022-03-09 21:22:00|562.22|557.74|562.13|557.65|562.32|557.84|562.13|557.65|0
1646860930000|2022-03-09 21:22:10|562.32|557.84|562.51|558.03|562.51|558.03|562.32|557.84|0
1646860940000|2022-03-09 21:22:20|562.6|558.12|562.22|557.74|562.6|558.12|562.22|557.74|0
1646860950000|2022-03-09 21:22:30|562.03|557.55|561.94|557.46|562.03|557.55|561.65|557.17|0
1646860960000|2022-03-09 21:22:40|562.03|557.55|562.12|557.64|562.12|557.64|562.03|557.55|0
1646860970000|2022-03-09 21:22:50|561.93|557.45|562.31|557.83|562.31|557.83|561.93|557.45|0
1646860980000|2022-03-09 21:23:00|562.41|557.93|561.93|557.45|562.41|557.93|561.93|557.45|0
1646860990000|2022-03-09 21:23:10|562.12|557.64|562.03|557.55|562.12|557.64|562.03|557.55|0
1646861000000|2022-03-09 21:23:20|561.93|557.45|562.22|557.74|562.22|557.74|561.74|557.26|0
1646861010000|2022-03-09 21:23:30|562.12|557.64|562.22|557.74|562.22|557.74|562.12|557.64|0
1646861020000|2022-03-09 21:23:40|562.5|558.02|561.84|557.36|562.5|558.02|561.84|557.36|0
1646861030000|2022-03-09 21:23:50|561.65|557.17|561.46|556.98|561.65|557.17|561.46|556.98|0
1646861040000|2022-03-09 21:24:00|561.55|557.07|561.46|556.98|561.55|557.07|561.27|556.79|0
1646861050000|2022-03-09 21:24:10|561.36|556.88|562.22|557.74|562.22|557.74|561.36|556.88|0
1646861060000|2022-03-09 21:24:20|562.31|557.83|562.69|558.21|562.69|558.21|562.31|557.83|0
1646861070000|2022-03-09 21:24:30|562.5|558.02|562.5|558.02|562.5|558.02|562.5|558.02|0
1646861080000|2022-03-09 21:24:40|562.69|558.21|562.5|558.02|562.69|558.21|562.5|558.02|0
1646861090000|2022-03-09 21:24:50|562.6|558.12|562.6|558.12|562.6|558.12|562.6|558.12|0
1646861100000|2022-03-09 21:25:00|562.5|558.02|562.6|558.12|562.6|558.12|562.5|558.02|0
1646861110000|2022-03-09 21:25:10|562.69|558.21|562.6|558.12|562.79|558.31|562.6|558.12|0
1646861120000|2022-03-09 21:25:20|562.41|557.93|562.22|557.74|562.41|557.93|562.22|557.74|0
1646861130000|2022-03-09 21:25:30|562.5|558.02|562.41|557.93|562.5|558.02|562.41|557.93|0
1646861140000|2022-03-09 21:25:40|562.31|557.83|562.03|557.55|562.31|557.83|562.03|557.55|0
1646861150000|2022-03-09 21:25:50|562.41|557.93|562.41|557.93|562.41|557.93|562.41|557.93|0
1646861160000|2022-03-09 21:26:00|562.6|558.12|562.5|558.02|562.6|558.12|562.5|558.02|0
1646861170000|2022-03-09 21:26:10|562.22|557.74|562.12|557.64|562.22|557.74|562.12|557.64|0
1646861180000|2022-03-09 21:26:20|562.03|557.55|562.03|557.55|562.03|557.55|562.03|557.55|0
1646861190000|2022-03-09 21:26:30|561.93|557.45|561.74|557.26|561.93|557.45|561.74|557.26|0
1646861200000|2022-03-09 21:26:40|561.65|557.17|561.65|557.17|561.74|557.26|561.65|557.17|0
1646861210000|2022-03-09 21:26:50|561.93|557.45|561.84|557.36|561.93|557.45|561.84|557.36|0
1646861220000|2022-03-09 21:27:00|562.03|557.55|561.93|557.45|562.03|557.55|561.93|557.45|0
1646861230000|2022-03-09 21:27:10|562.03|557.55|562.03|557.55|562.03|557.55|562.03|557.55|0
1646861260000|2022-03-09 21:27:40|562.22|557.74|562.22|557.74|562.31|557.83|562.22|557.74|0
1646861270000|2022-03-09 21:27:50|562.31|557.83|562.22|557.74|562.31|557.83|562.03|557.55|0
1646861280000|2022-03-09 21:28:00|562.31|557.83|562.31|557.83|562.41|557.93|562.31|557.83|0
1646861290000|2022-03-09 21:28:10|562.22|557.74|562.12|557.64|562.31|557.83|562.12|557.64|0
1646861300000|2022-03-09 21:28:20|562.22|557.74|562.69|558.21|562.69|558.21|562.22|557.74|0
1646861310000|2022-03-09 21:28:30|562.6|558.12|562.79|558.31|562.79|558.31|562.6|558.12|0
1646861320000|2022-03-09 21:28:40|562.5|558.02|562.6|558.12|562.6|558.12|562.5|558.02|0
1646861330000|2022-03-09 21:28:50|562.5|558.02|562.03|557.55|562.5|558.02|562.03|557.55|0
1646861340000|2022-03-09 21:29:00|562.12|557.64|562.22|557.74|562.22|557.74|562.12|557.64|0
1646861350000|2022-03-09 21:29:10|562.12|557.64|562.22|557.74|562.22|557.74|562.12|557.64|0
1646861360000|2022-03-09 21:29:20|562.03|557.55|562.03|557.55|562.03|557.55|562.03|557.55|0
1646861380000|2022-03-09 21:29:40|562.22|557.74|562.22|557.74|562.22|557.74|562.22|557.74|0
1646861390000|2022-03-09 21:29:50|562.31|557.83|562.31|557.83|562.31|557.83|562.31|557.83|0
1646861400000|2022-03-09 21:30:00|562.5|558.02|562.6|558.12|562.69|558.21|562.5|558.02|0
1646861410000|2022-03-09 21:30:10|562.69|558.21|562.69|558.21|562.69|558.21|562.6|558.12|0
1646861420000|2022-03-09 21:30:20|562.6|558.12|562.03|557.55|562.6|558.12|562.03|557.55|0
1646861430000|2022-03-09 21:30:30|562.22|557.74|562.12|557.64|562.31|557.83|562.12|557.64|0
1646861440000|2022-03-09 21:30:40|561.93|557.45|562.12|557.64|562.12|557.64|561.93|557.45|0
1646861450000|2022-03-09 21:30:50|562.03|557.55|562.22|557.74|562.22|557.74|562.03|557.55|0
1646861460000|2022-03-09 21:31:00|562.31|557.83|562.22|557.74|562.31|557.83|562.22|557.74|0
1646861470000|2022-03-09 21:31:10|562.6|558.12|562.5|558.02|562.69|558.21|562.5|558.02|0
1646861490000|2022-03-09 21:31:30|562.69|558.21|562.5|558.02|562.69|558.21|562.5|558.02|0
1646861500000|2022-03-09 21:31:40|562.6|558.12|562.12|557.64|562.6|558.12|562.12|557.64|0
1646861510000|2022-03-09 21:31:50|562.5|558.02|562.69|558.21|562.79|558.31|562.5|558.02|0
1646861520000|2022-03-09 21:32:00|562.6|558.12|562.88|558.4|562.88|558.4|562.6|558.12|0
1646861530000|2022-03-09 21:32:10|563.64|559.16|563.36|558.88|563.64|559.16|563.26|558.78|0
1646861540000|2022-03-09 21:32:20|563.07|558.59|563.45|558.97|563.45|558.97|562.98|558.5|0
1646861550000|2022-03-09 21:32:30|563.26|558.78|563.07|558.59|563.26|558.78|563.07|558.59|0
1646861560000|2022-03-09 21:32:40|563.93|559.45|563.64|559.16|563.93|559.45|563.64|559.16|0
1646861570000|2022-03-09 21:32:50|563.74|559.26|563.64|559.16|563.74|559.26|563.64|559.16|0
1646861580000|2022-03-09 21:33:00|563.83|559.35|564.02|559.54|564.02|559.54|563.64|559.16|0
1646861590000|2022-03-09 21:33:10|563.93|559.45|563.64|559.16|563.93|559.45|563.64|559.16|0
1646861600000|2022-03-09 21:33:20|563.45|558.97|563.45|558.97|563.45|558.97|563.45|558.97|0
1646861610000|2022-03-09 21:33:30|563.36|558.88|563.45|558.97|563.45|558.97|563.26|558.78|0
1646861620000|2022-03-09 21:33:40|563.64|559.16|563.26|558.78|563.64|559.16|563.26|558.78|0
1646861630000|2022-03-09 21:33:50|563.17|558.69|563.36|558.88|563.36|558.88|563.17|558.69|0
1646861640000|2022-03-09 21:34:00|563.74|559.26|563.55|559.07|563.74|559.26|563.45|558.97|0
1646861660000|2022-03-09 21:34:20|563.64|559.16|563.93|559.45|563.93|559.45|563.64|559.16|0
1646861670000|2022-03-09 21:34:30|564.21|559.73|564.21|559.73|564.21|559.73|564.21|559.73|0
1646861680000|2022-03-09 21:34:40|564.02|559.54|564.59|560.11|564.59|560.11|564.02|559.54|0
1646861690000|2022-03-09 21:34:50|564.78|560.3|564.69|560.21|564.78|560.3|564.4|559.92|0
1646861700000|2022-03-09 21:35:00|564.4|559.92|564.21|559.73|564.4|559.92|564.21|559.73|0
1646861710000|2022-03-09 21:35:10|564.4|559.92|563.93|559.45|564.5|560.02|563.93|559.45|0
1646861720000|2022-03-09 21:35:20|563.64|559.16|563.55|559.07|563.64|559.16|563.55|559.07|0
1646861730000|2022-03-09 21:35:30|563.45|558.97|563.36|558.88|563.45|558.97|563.26|558.78|0
1646861740000|2022-03-09 21:35:40|563.45|558.97|564.21|559.73|564.21|559.73|563.45|558.97|0
1646861750000|2022-03-09 21:35:50|564.4|559.92|564.4|559.92|564.59|560.11|564.4|559.92|0
1646861760000|2022-03-09 21:36:00|564.02|559.54|564.02|559.54|564.02|559.54|564.02|559.54|0
1646861770000|2022-03-09 21:36:10|563.83|559.35|563.83|559.35|563.83|559.35|563.83|559.35|0
1646861780000|2022-03-09 21:36:20|563.74|559.26|563.93|559.45|563.93|559.45|563.45|558.97|0
1646861790000|2022-03-09 21:36:30|564.02|559.54|563.93|559.45|564.02|559.54|563.93|559.45|0
1646861800000|2022-03-09 21:36:40|564.12|559.64|564.31|559.83|564.31|559.83|564.12|559.64|0
1646861810000|2022-03-09 21:36:50|564.21|559.73|564.4|559.92|564.4|559.92|564.21|559.73|0
1646861820000|2022-03-09 21:37:00|564.59|560.11|563.74|559.26|564.59|560.11|563.74|559.26|0
1646861830000|2022-03-09 21:37:10|564.02|559.54|564.12|559.64|564.31|559.83|563.93|559.45|0
1646861840000|2022-03-09 21:37:20|564.21|559.73|563.93|559.45|564.21|559.73|563.93|559.45|0
1646861850000|2022-03-09 21:37:30|563.83|559.35|564.02|559.54|564.02|559.54|563.64|559.16|0
1646861870000|2022-03-09 21:37:50|563.93|559.45|563.55|559.07|563.93|559.45|563.55|559.07|0
1646861880000|2022-03-09 21:38:00|563.74|559.26|564.02|559.54|564.02|559.54|563.74|559.26|0
1646861890000|2022-03-09 21:38:10|563.93|559.45|564.02|559.54|564.78|560.3|563.93|559.45|0
1646861900000|2022-03-09 21:38:20|564.5|560.02|564.31|559.83|564.5|560.02|564.31|559.83|0
1646861910000|2022-03-09 21:38:30|564.21|559.73|564.21|559.73|564.4|559.92|564.21|559.73|0
1646861920000|2022-03-09 21:38:40|564.02|559.54|564.12|559.64|564.21|559.73|564.02|559.54|0
1646861940000|2022-03-09 21:39:00|564.4|559.92|564.31|559.83|564.4|559.92|564.12|559.64|0
1646861950000|2022-03-09 21:39:10|564.59|560.11|565.07|560.59|565.07|560.59|564.59|560.11|0
1646861960000|2022-03-09 21:39:20|564.97|560.49|564.97|560.49|565.07|560.59|564.97|560.49|0
1646861970000|2022-03-09 21:39:30|564.78|560.3|564.31|559.83|564.78|560.3|564.31|559.83|0
1646861980000|2022-03-09 21:39:40|564.21|559.73|564.31|559.83|564.4|559.92|564.21|559.73|0
1646861990000|2022-03-09 21:39:50|563.83|559.35|562.31|557.83|563.83|559.35|562.31|557.83|0
1646862000000|2022-03-09 21:40:00|561.27|556.79|561.27|556.79|561.74|557.26|560.41|555.93|0
1646862010000|2022-03-09 21:40:10|561.55|557.07|559.75|555.27|561.65|557.17|559.75|555.27|0
1646862020000|2022-03-09 21:40:20|560.13|555.65|559.27|554.79|561.17|556.69|559.27|554.79|0
1646862030000|2022-03-09 21:40:30|558.99|554.51|558.52|554.04|560.03|555.55|558.52|554.04|0
1646862040000|2022-03-09 21:40:40|558.42|553.94|558.89|554.41|559.08|554.6|558.42|553.94|0
1646862050000|2022-03-09 21:40:50|559.08|554.6|561.27|556.79|561.27|556.79|559.08|554.6|0
1646862060000|2022-03-09 21:41:00|560.98|556.5|560.51|556.03|560.98|556.5|560.51|556.03|0
1646862070000|2022-03-09 21:41:10|560.32|555.84|559.65|555.17|560.32|555.84|559.37|554.89|0
1646862080000|2022-03-09 21:41:20|559.56|555.08|558.8|554.32|559.56|555.08|558.8|554.32|0
1646862090000|2022-03-09 21:41:30|557.95|553.47|557.67|553.19|558.33|553.85|557.67|553.19|0
1646862100000|2022-03-09 21:41:40|557.1|552.62|555.87|551.39|557.19|552.71|555.87|551.39|0
1646862110000|2022-03-09 21:41:50|555.49|551.01|556.25|551.77|556.34|551.86|555.49|551.01|0
1646862120000|2022-03-09 21:42:00|558.7|554.22|558.05|553.57|558.7|554.22|558.05|553.57|0
1646862130000|2022-03-09 21:42:10|557.57|553.09|558.14|553.66|558.14|553.66|557.57|553.09|0
1646862140000|2022-03-09 21:42:20|557.95|553.47|557.67|553.19|558.52|554.04|557.67|553.19|0
1646862150000|2022-03-09 21:42:30|558.14|553.66|558.7|554.22|558.7|554.22|558.14|553.66|0
1646862160000|2022-03-09 21:42:40|557.76|553.28|557.86|553.38|557.86|553.38|557.48|553|0
1646862170000|2022-03-09 21:42:50|558.05|553.57|558.61|554.13|558.61|554.13|557.48|553|0
1646862180000|2022-03-09 21:43:00|558.52|554.04|557.48|553|558.61|554.13|557.48|553|0
1646862190000|2022-03-09 21:43:10|557|552.52|556.81|552.33|557.1|552.62|556.72|552.24|0
1646862200000|2022-03-09 21:43:20|556.91|552.43|556.72|552.24|557.1|552.62|556.72|552.24|0
1646862210000|2022-03-09 21:43:30|556.81|552.33|556.81|552.33|556.91|552.43|556.81|552.33|0
1646862220000|2022-03-09 21:43:40|556.72|552.24|556.72|552.24|556.72|552.24|556.62|552.14|0
1646862230000|2022-03-09 21:43:50|557|552.52|556.06|551.58|557|552.52|555.97|551.49|0
1646862240000|2022-03-09 21:44:00|555.78|551.3|556.34|551.86|556.34|551.86|555.78|551.3|0
1646862250000|2022-03-09 21:44:10|556.25|551.77|557.29|552.81|557.29|552.81|556.25|551.77|0
1646862260000|2022-03-09 21:44:20|556.81|552.33|556.34|551.86|556.81|552.33|556.15|551.67|0
1646862270000|2022-03-09 21:44:30|555.59|551.11|555.59|551.11|555.78|551.3|555.4|550.92|0
1646862280000|2022-03-09 21:44:40|555.78|551.3|555.97|551.49|555.97|551.49|555.78|551.3|0
1646862290000|2022-03-09 21:44:50|555.78|551.3|556.34|551.86|556.34|551.86|555.78|551.3|0
1646862300000|2022-03-09 21:45:00|556.62|552.14|557.48|553|557.48|553|556.53|552.05|0
1646862310000|2022-03-09 21:45:10|557.29|552.81|557.67|553.19|557.76|553.28|557.29|552.81|0
1646862320000|2022-03-09 21:45:20|557.86|553.38|557.48|553|557.86|553.38|557.48|553|0
1646862330000|2022-03-09 21:45:30|557.57|553.09|557.76|553.28|557.76|553.28|557.57|553.09|0
1646862340000|2022-03-09 21:45:40|557.67|553.19|558.14|553.66|558.14|553.66|557.67|553.19|0
1646862350000|2022-03-09 21:45:50|557.95|553.47|558.04|553.56|558.04|553.56|557.86|553.38|0
1646862360000|2022-03-09 21:46:00|557.38|552.9|557.38|552.9|557.38|552.9|557.29|552.81|0
1646862370000|2022-03-09 21:46:10|556.72|552.24|557.1|552.62|557.1|552.62|556.72|552.24|0
1646862380000|2022-03-09 21:46:20|557.29|552.81|557.86|553.38|557.86|553.38|557.29|552.81|0
1646862390000|2022-03-09 21:46:30|557.48|553|557.67|553.19|557.67|553.19|557.48|553|0
1646862400000|2022-03-09 21:46:40|557.86|553.38|558.23|553.75|558.42|553.94|557.86|553.38|0
1646862410000|2022-03-09 21:46:50|557.86|553.38|558.23|553.75|558.42|553.94|557.86|553.38|0
1646862420000|2022-03-09 21:47:00|557.95|553.47|557.29|552.81|557.95|553.47|557.1|552.62|0
1646862430000|2022-03-09 21:47:10|557.67|553.19|557.48|553|557.67|553.19|557.38|552.9|0
1646862440000|2022-03-09 21:47:20|557.29|552.81|557.1|552.62|557.29|552.81|557.1|552.62|0
1646862450000|2022-03-09 21:47:30|557|552.52|557|552.52|557.1|552.62|557|552.52|0
1646862460000|2022-03-09 21:47:40|557.19|552.71|557|552.52|557.19|552.71|557|552.52|0
1646862470000|2022-03-09 21:47:50|556.81|552.33|557|552.52|557|552.52|556.81|552.33|0
1646862480000|2022-03-09 21:48:00|556.91|552.43|556.72|552.24|556.91|552.43|556.72|552.24|0
1646862490000|2022-03-09 21:48:10|556.53|552.05|557.29|552.81|557.48|553|556.53|552.05|0
1646862500000|2022-03-09 21:48:20|557.48|553|557.1|552.62|557.48|553|557.1|552.62|0
1646862510000|2022-03-09 21:48:30|558.61|554.13|558.32|553.84|558.61|554.13|558.04|553.56|0
1646862520000|2022-03-09 21:48:40|558.51|554.03|558.7|554.22|558.8|554.32|558.51|554.03|0
1646862530000|2022-03-09 21:48:50|558.8|554.32|559.08|554.6|559.08|554.6|558.8|554.32|0
1646862540000|2022-03-09 21:49:00|558.8|554.32|559.65|555.17|559.65|555.17|558.8|554.32|0
1646862550000|2022-03-09 21:49:10|559.37|554.89|559.18|554.7|559.37|554.89|559.18|554.7|0
1646862560000|2022-03-09 21:49:20|559.27|554.79|559.46|554.98|559.56|555.08|559.27|554.79|0
1646862570000|2022-03-09 21:49:30|559.65|555.17|559.56|555.08|559.65|555.17|559.56|555.08|0
1646862580000|2022-03-09 21:49:40|559.65|555.17|559.46|554.98|559.65|555.17|559.46|554.98|0
1646862590000|2022-03-09 21:49:50|559.56|555.08|559.56|555.08|559.65|555.17|559.56|555.08|0
1646862600000|2022-03-09 21:50:00|560.22|555.74|560.13|555.65|560.22|555.74|560.13|555.65|0
1646862610000|2022-03-09 21:50:10|560.22|555.74|559.84|555.36|560.22|555.74|559.56|555.08|0
1646862620000|2022-03-09 21:50:20|560.03|555.55|559.94|555.46|560.03|555.55|559.94|555.46|0
1646862630000|2022-03-09 21:50:30|560.03|555.55|560.13|555.65|560.13|555.65|560.03|555.55|0
1646862640000|2022-03-09 21:50:40|560.03|555.55|560.03|555.55|560.13|555.65|560.03|555.55|0
1646862650000|2022-03-09 21:50:50|560.13|555.65|560.13|555.65|560.13|555.65|560.03|555.55|0
1646862660000|2022-03-09 21:51:00|560.51|556.03|560.32|555.84|560.6|556.12|560.32|555.84|0
1646862670000|2022-03-09 21:51:10|560.51|556.03|560.79|556.31|560.79|556.31|560.51|556.03|0
1646862680000|2022-03-09 21:51:20|560.89|556.41|560.98|556.5|560.98|556.5|560.79|556.31|0
1646862690000|2022-03-09 21:51:30|560.79|556.31|561.36|556.88|561.36|556.88|560.79|556.31|0
1646862700000|2022-03-09 21:51:40|561.45|556.97|561.45|556.97|561.55|557.07|561.45|556.97|0
1646862710000|2022-03-09 21:51:50|561.36|556.88|560.79|556.31|561.36|556.88|560.79|556.31|0
1646862720000|2022-03-09 21:52:00|560.41|555.93|560.6|556.12|560.6|556.12|560.41|555.93|0
1646862730000|2022-03-09 21:52:10|561.07|556.59|561.36|556.88|561.36|556.88|560.98|556.5|0
1646862740000|2022-03-09 21:52:20|561.17|556.69|560.98|556.5|561.26|556.78|560.98|556.5|0
1646862760000|2022-03-09 21:52:40|561.26|556.78|560.41|555.93|561.36|556.88|560.41|555.93|0
1646862770000|2022-03-09 21:52:50|560.6|556.12|560.6|556.12|560.6|556.12|560.6|556.12|0
1646862780000|2022-03-09 21:53:00|560.79|556.31|560.79|556.31|560.79|556.31|560.79|556.31|0
1646862790000|2022-03-09 21:53:10|560.6|556.12|560.41|555.93|561.17|556.69|560.41|555.93|0
1646862800000|2022-03-09 21:53:20|560.03|555.55|559.65|555.17|560.03|555.55|559.65|555.17|0
1646862810000|2022-03-09 21:53:30|560.13|555.65|560.03|555.55|560.13|555.65|559.84|555.36|0
1646862820000|2022-03-09 21:53:40|560.22|555.74|560.22|555.74|560.22|555.74|560.22|555.74|0
1646862830000|2022-03-09 21:53:50|560.03|555.55|559.65|555.17|560.03|555.55|559.56|555.08|0
1646862840000|2022-03-09 21:54:00|559.94|555.46|560.03|555.55|560.41|555.93|559.94|555.46|0
1646862850000|2022-03-09 21:54:10|560.5|556.02|560.5|556.02|560.5|556.02|560.5|556.02|0
1646862860000|2022-03-09 21:54:20|560.6|556.12|560.88|556.4|560.88|556.4|560.6|556.12|0
1646862870000|2022-03-09 21:54:30|560.69|556.21|560.79|556.31|560.79|556.31|560.69|556.21|0
1646862880000|2022-03-09 21:54:40|560.03|555.55|560.03|555.55|560.03|555.55|559.94|555.46|0
1646862890000|2022-03-09 21:54:50|560.31|555.83|560.03|555.55|560.31|555.83|560.03|555.55|0
1646862900000|2022-03-09 21:55:00|560.6|556.12|560.41|555.93|560.88|556.4|560.41|555.93|0
1646862910000|2022-03-09 21:55:10|560.6|556.12|560.41|555.93|560.6|556.12|560.41|555.93|0
1646862920000|2022-03-09 21:55:20|560.88|556.4|560.5|556.02|560.88|556.4|560.5|556.02|0
1646862930000|2022-03-09 21:55:30|560.41|555.93|560.79|556.31|560.79|556.31|560.41|555.93|0
1646862940000|2022-03-09 21:55:40|560.41|555.93|560.5|556.02|560.6|556.12|560.41|555.93|0
1646862950000|2022-03-09 21:55:50|560.6|556.12|560.41|555.93|560.6|556.12|560.22|555.74|0
1646862960000|2022-03-09 21:56:00|560.88|556.4|560.88|556.4|560.88|556.4|560.88|556.4|0
1646862970000|2022-03-09 21:56:10|560.78|556.3|560.5|556.02|560.78|556.3|560.41|555.93|0
1646862980000|2022-03-09 21:56:20|560.6|556.12|560.6|556.12|560.6|556.12|560.6|556.12|0
1646862990000|2022-03-09 21:56:30|560.41|555.93|560.41|555.93|560.41|555.93|560.41|555.93|0
1646863000000|2022-03-09 21:56:40|560.59|556.11|560.59|556.11|560.59|556.11|560.59|556.11|0
1646863020000|2022-03-09 21:57:00|560.22|555.74|560.22|555.74|560.22|555.74|560.22|555.74|0
1646863030000|2022-03-09 21:57:10|560.41|555.93|560.41|555.93|560.41|555.93|560.41|555.93|0
1646863060000|2022-03-09 21:57:40|560.4|555.92|560.4|555.92|560.4|555.92|560.4|555.92|0
1646863070000|2022-03-09 21:57:50|560.59|556.11|560.59|556.11|560.59|556.11|560.59|556.11|0
1646863080000|2022-03-09 21:58:00|560.78|556.3|560.5|556.02|560.78|556.3|560.5|556.02|0
1646863090000|2022-03-09 21:58:10|560.59|556.11|560.59|556.11|560.78|556.3|560.59|556.11|0
1646863100000|2022-03-09 21:58:20|560.69|556.21|560.78|556.3|560.78|556.3|560.69|556.21|0
1646863110000|2022-03-09 21:58:30|560.59|556.11|560.59|556.11|560.59|556.11|560.59|556.11|0
1646863120000|2022-03-09 21:58:40|559.84|555.36|559.93|555.45|559.93|555.45|559.84|555.36|0
1646863130000|2022-03-09 21:58:50|559.84|555.36|559.84|555.36|559.84|555.36|559.84|555.36|0
1646863140000|2022-03-09 21:59:00|560.03|555.55|560.03|555.55|560.03|555.55|560.03|555.55|0
1646863150000|2022-03-09 21:59:10|559.84|555.36|559.84|555.36|559.84|555.36|559.84|555.36|0
1646863160000|2022-03-09 21:59:20|560.03|555.55|559.84|555.36|560.03|555.55|559.84|555.36|0
1646863180000|2022-03-09 21:59:40|560.59|556.11|560.21|555.73|560.59|556.11|560.21|555.73|0
1646863190000|2022-03-09 21:59:50|560.12|555.64|560.5|556.02|560.5|556.02|560.12|555.64|0
1646863200000|2022-03-09 22:00:00|560.31|555.83|560.31|555.83|560.31|555.83|560.31|555.83|0
1646863220000|2022-03-09 22:00:20|560.5|556.02|560.5|556.02|560.5|556.02|560.5|556.02|0
1646863240000|2022-03-09 22:00:40|560.49|556.01|560.49|556.01|560.49|556.01|560.49|556.01|0
1646863250000|2022-03-09 22:00:50|559.94|555.46|560.38|555.9|560.38|555.9|559.94|555.46|0
1646863260000|2022-03-09 22:01:00|560.19|555.71|560.25|555.77|560.25|555.77|560.19|555.71|0
1646863270000|2022-03-09 22:01:10|560.05|555.57|560.05|555.57|560.05|555.57|560.05|555.57|0
1646863290000|2022-03-09 22:01:30|560.25|555.77|560.38|555.9|560.38|555.9|560.25|555.77|0
1646863300000|2022-03-09 22:01:40|560.77|556.29|560.77|556.29|560.77|556.29|560.77|556.29|0
1646863320000|2022-03-09 22:02:00|560.58|556.1|560.33|555.85|560.58|556.1|560.33|555.85|0
1646863340000|2022-03-09 22:02:20|560.38|555.9|560.38|555.9|560.38|555.9|560.38|555.9|0
1646863350000|2022-03-09 22:02:30|560.58|556.1|560.58|556.1|560.58|556.1|560.58|556.1|0
1646863360000|2022-03-09 22:02:40|560.85|556.37|560.85|556.37|560.85|556.37|560.85|556.37|0
1646863390000|2022-03-09 22:03:10|561.13|556.65|561.44|556.96|561.44|556.96|561.13|556.65|0
1646863400000|2022-03-09 22:03:20|561.6|557.12|561.49|557.01|561.6|557.12|561.49|557.01|0
1646863410000|2022-03-09 22:03:30|561.76|557.28|561.76|557.28|561.76|557.28|561.76|557.28|0
1646863430000|2022-03-09 22:03:50|561.96|557.48|561.96|557.48|561.96|557.48|561.96|557.48|0
1646863440000|2022-03-09 22:04:00|561.52|557.04|561.57|557.09|561.57|557.09|561.52|557.04|0
1646863500000|2022-03-09 22:05:00|561.68|557.2|561.57|557.09|561.82|557.34|561.57|557.09|0
1646863520000|2022-03-09 22:05:20|561.52|557.04|561.52|557.04|561.52|557.04|561.52|557.04|0
1646863550000|2022-03-09 22:05:50|561.46|556.98|561.46|556.98|561.46|556.98|561.46|556.98|0
1646863560000|2022-03-09 22:06:00|561.74|557.26|561.84|557.36|561.84|557.36|561.74|557.26|0
1646863670000|2022-03-09 22:07:50|561.9|557.42|561.9|557.42|561.9|557.42|561.9|557.42|0
1646863680000|2022-03-09 22:08:00|561.84|557.36|561.84|557.36|561.84|557.36|561.84|557.36|0
1646863710000|2022-03-09 22:08:30|561.62|557.14|561.62|557.14|561.62|557.14|561.62|557.14|0
1646863720000|2022-03-09 22:08:40|561.68|557.2|561.68|557.2|561.68|557.2|561.68|557.2|0
1646863730000|2022-03-09 22:08:50|561.43|556.95|561.43|556.95|561.43|556.95|561.43|556.95|0
1646863760000|2022-03-09 22:09:20|561.68|557.2|561.68|557.2|561.68|557.2|561.68|557.2|0
1646863770000|2022-03-09 22:09:30|561.43|556.95|561.43|556.95|561.54|557.06|561.43|556.95|0
1646863780000|2022-03-09 22:09:40|561.68|557.2|561.43|556.95|561.68|557.2|561.43|556.95|0
1646863820000|2022-03-09 22:10:20|561.62|557.14|561.62|557.14|561.62|557.14|561.62|557.14|0
1646863840000|2022-03-09 22:10:40|561.82|557.34|561.82|557.34|561.82|557.34|561.82|557.34|0
1646863890000|2022-03-09 22:11:30|561.9|557.42|561.82|557.34|561.9|557.42|561.82|557.34|0
1646863910000|2022-03-09 22:11:50|561.9|557.42|561.9|557.42|561.9|557.42|561.9|557.42|0
1646863950000|2022-03-09 22:12:30|561.96|557.48|561.96|557.48|561.96|557.48|561.96|557.48|0
1646863980000|2022-03-09 22:13:00|561.84|557.36|561.93|557.45|561.93|557.45|561.84|557.36|0
1646864020000|2022-03-09 22:13:40|561.49|557.01|561.48|557|561.49|557.01|561.48|557|0
1646864030000|2022-03-09 22:13:50|561.76|557.28|561.76|557.28|561.76|557.28|561.76|557.28|0
1646864040000|2022-03-09 22:14:00|561.35|556.87|561.35|556.87|561.35|556.87|561.35|556.87|0
1646864050000|2022-03-09 22:14:10|560.96|556.48|561.23|556.75|561.23|556.75|560.96|556.48|0
1646864110000|2022-03-09 22:15:10|561.35|556.87|561.35|556.87|561.35|556.87|561.12|556.64|0
1646864160000|2022-03-09 22:16:00|561.67|557.19|560.96|556.48|561.67|557.19|560.96|556.48|0
1646864170000|2022-03-09 22:16:10|561.07|556.59|560.9|556.42|561.07|556.59|560.44|555.96|0
1646864180000|2022-03-09 22:16:20|560.96|556.48|561.04|556.56|561.04|556.56|560.96|556.48|0
1646864190000|2022-03-09 22:16:30|560.88|556.4|560.9|556.42|560.9|556.42|560.88|556.4|0
1646864200000|2022-03-09 22:16:40|561.15|556.67|561.15|556.67|561.15|556.67|561.15|556.67|0
1646864210000|2022-03-09 22:16:50|560.9|556.42|560.82|556.34|560.9|556.42|560.82|556.34|0
1646864220000|2022-03-09 22:17:00|560.85|556.37|560.9|556.42|560.9|556.42|560.85|556.37|0
1646864230000|2022-03-09 22:17:10|560.79|556.31|560.79|556.31|560.79|556.31|560.79|556.31|0
1646864250000|2022-03-09 22:17:30|560.9|556.42|560.9|556.42|560.9|556.42|560.9|556.42|0
1646864260000|2022-03-09 22:17:40|560.98|556.5|560.98|556.5|560.98|556.5|560.98|556.5|0
1646864280000|2022-03-09 22:18:00|560.75|556.27|560.7|556.22|560.75|556.27|560.7|556.22|0
1646864290000|2022-03-09 22:18:10|560.84|556.36|560.79|556.31|560.84|556.36|560.79|556.31|0
1646864300000|2022-03-09 22:18:20|560.84|556.36|560.84|556.36|560.84|556.36|560.84|556.36|0
1646864320000|2022-03-09 22:18:40|560.92|556.44|560.92|556.44|560.92|556.44|560.92|556.44|0
1646864330000|2022-03-09 22:18:50|560.87|556.39|560.87|556.39|560.87|556.39|560.87|556.39|0
1646864340000|2022-03-09 22:19:00|560.92|556.44|560.92|556.44|560.92|556.44|560.92|556.44|0
1646864370000|2022-03-09 22:19:30|560.97|556.49|560.97|556.49|560.97|556.49|560.97|556.49|0
1646864380000|2022-03-09 22:19:40|561|556.52|561|556.52|561|556.52|561|556.52|0
1646864410000|2022-03-09 22:20:10|560.97|556.49|560.97|556.49|560.97|556.49|560.97|556.49|0
1646864490000|2022-03-09 22:21:30|561.09|556.61|561.09|556.61|561.09|556.61|561.09|556.61|0
1646864520000|2022-03-09 22:22:00|561.06|556.58|561.06|556.58|561.06|556.58|561.06|556.58|0
1646864530000|2022-03-09 22:22:10|560.81|556.33|560.81|556.33|560.81|556.33|560.81|556.33|0
1646864540000|2022-03-09 22:22:20|560.87|556.39|560.87|556.39|560.87|556.39|560.87|556.39|0
1646864550000|2022-03-09 22:22:30|560.81|556.33|560.87|556.39|560.87|556.39|560.81|556.33|0
1646864560000|2022-03-09 22:22:40|560.81|556.33|560.81|556.33|560.81|556.33|560.81|556.33|0
1646864580000|2022-03-09 22:23:00|560.62|556.14|560.62|556.14|560.62|556.14|560.62|556.14|0
1646864700000|2022-03-09 22:25:00|560.34|555.86|560.34|555.86|560.34|555.86|560.34|555.86|0
1646864710000|2022-03-09 22:25:10|560.62|556.14|560.62|556.14|560.62|556.14|560.62|556.14|0
1646864720000|2022-03-09 22:25:20|560.56|556.08|560.56|556.08|560.56|556.08|560.56|556.08|0
1646864760000|2022-03-09 22:26:00|560.59|556.11|560.62|556.14|560.62|556.14|560.59|556.11|0
1646864790000|2022-03-09 22:26:30|560.37|555.89|560.37|555.89|560.37|555.89|560.37|555.89|0
1646864990000|2022-03-09 22:29:50|560.56|556.08|560.61|556.13|560.61|556.13|560.56|556.08|0
1646865010000|2022-03-09 22:30:10|560.67|556.19|560.67|556.19|560.67|556.19|560.67|556.19|0
1646865020000|2022-03-09 22:30:20|560.64|556.16|560.64|556.16|560.64|556.16|560.64|556.16|0
1646865030000|2022-03-09 22:30:30|560.58|556.1|560.58|556.1|560.58|556.1|560.58|556.1|0
1646865050000|2022-03-09 22:30:50|560.61|556.13|560.58|556.1|560.61|556.13|560.58|556.1|0
1646865060000|2022-03-09 22:31:00|560.56|556.08|560.56|556.08|560.56|556.08|560.56|556.08|0
1646865170000|2022-03-09 22:32:50|560.61|556.13|560.58|556.1|560.61|556.13|560.58|556.1|0
1646865190000|2022-03-09 22:33:10|560.53|556.05|560.53|556.05|560.53|556.05|560.53|556.05|0
1646865210000|2022-03-09 22:33:30|560.5|556.02|560.5|556.02|560.5|556.02|560.5|556.02|0
1646865290000|2022-03-09 22:34:50|560.48|556|560.48|556|560.48|556|560.48|556|0
1646865320000|2022-03-09 22:35:20|560.56|556.08|560.61|556.13|560.61|556.13|560.56|556.08|0
1646865330000|2022-03-09 22:35:30|560.56|556.08|560.56|556.08|560.56|556.08|560.56|556.08|0
1646865340000|2022-03-09 22:35:40|560.61|556.13|560.61|556.13|560.61|556.13|560.61|556.13|0
1646865390000|2022-03-09 22:36:30|560.67|556.19|560.67|556.19|560.67|556.19|560.67|556.19|0
1646865410000|2022-03-09 22:36:50|560.66|556.18|560.66|556.18|560.66|556.18|560.66|556.18|0
1646865430000|2022-03-09 22:37:10|560.48|556|560.7|556.22|560.7|556.22|560.48|556|0
1646865440000|2022-03-09 22:37:20|560.86|556.38|560.73|556.25|560.86|556.38|560.73|556.25|0
1646865460000|2022-03-09 22:37:40|560.75|556.27|560.75|556.27|560.75|556.27|560.75|556.27|0
1646865500000|2022-03-09 22:38:20|560.73|556.25|560.69|556.21|560.73|556.25|560.69|556.21|0
1646865550000|2022-03-09 22:39:10|560.72|556.24|560.72|556.24|560.72|556.24|560.72|556.24|0
1646865600000|2022-03-09 22:40:00|560.75|556.27|560.75|556.27|560.75|556.27|560.75|556.27|0
1646865780000|2022-03-09 22:43:00|560.78|556.3|560.78|556.3|560.78|556.3|560.78|556.3|0
1646866020000|2022-03-09 22:47:00|560.81|556.33|560.81|556.33|560.81|556.33|560.81|556.33|0
1646866160000|2022-03-09 22:49:20|560.8|556.32|560.8|556.32|560.8|556.32|560.8|556.32|0
1646866190000|2022-03-09 22:49:50|560.83|556.35|560.83|556.35|560.83|556.35|560.83|556.35|0
1646866260000|2022-03-09 22:51:00|560.86|556.38|560.86|556.38|560.86|556.38|560.86|556.38|0
1646866290000|2022-03-09 22:51:30|560.88|556.4|560.86|556.38|560.88|556.4|560.86|556.38|0
1646866330000|2022-03-09 22:52:10|560.83|556.35|560.86|556.38|560.86|556.38|560.83|556.35|0
1646866350000|2022-03-09 22:52:30|560.83|556.35|560.86|556.38|560.86|556.38|560.83|556.35|0
1646866420000|2022-03-09 22:53:40|560.83|556.35|560.83|556.35|560.83|556.35|560.83|556.35|0
1646866430000|2022-03-09 22:53:50|560.8|556.32|560.8|556.32|560.8|556.32|560.8|556.32|0
1646866440000|2022-03-09 22:54:00|560.73|556.25|560.75|556.27|560.75|556.27|560.73|556.25|0
1646866460000|2022-03-09 22:54:20|560.8|556.32|560.8|556.32|560.8|556.32|560.8|556.32|0
1646866480000|2022-03-09 22:54:40|560.75|556.27|560.75|556.27|560.75|556.27|560.75|556.27|0
1646866520000|2022-03-09 22:55:20|560.8|556.32|560.83|556.35|560.83|556.35|560.8|556.32|0
1646866530000|2022-03-09 22:55:30|560.7|556.22|560.7|556.22|560.7|556.22|560.7|556.22|0
1646866540000|2022-03-09 22:55:40|560.53|556.05|560.53|556.05|560.53|556.05|560.53|556.05|0
1646866580000|2022-03-09 22:56:20|560.48|556|560.48|556|560.48|556|560.48|556|0
1646866590000|2022-03-09 22:56:30|560.45|555.97|560.45|555.97|560.45|555.97|560.39|555.91|0
1646866620000|2022-03-09 22:57:00|560.89|556.41|561.03|556.55|561.03|556.55|560.89|556.41|0
1646866630000|2022-03-09 22:57:10|560.89|556.41|560.89|556.41|560.89|556.41|560.89|556.41|0
1646866640000|2022-03-09 22:57:20|560.86|556.38|560.8|556.32|560.86|556.38|560.8|556.32|0
1646866660000|2022-03-09 22:57:40|560.78|556.3|560.8|556.32|560.8|556.32|560.78|556.3|0
1646866670000|2022-03-09 22:57:50|560.78|556.3|560.86|556.38|560.86|556.38|560.78|556.3|0
1646866690000|2022-03-09 22:58:10|561.03|556.55|561.03|556.55|561.03|556.55|561.03|556.55|0
1646866710000|2022-03-09 22:58:30|561.08|556.6|561.08|556.6|561.08|556.6|561.08|556.6|0
1646866720000|2022-03-09 22:58:40|561.17|556.69|561.25|556.77|561.25|556.77|561.17|556.69|0
1646866740000|2022-03-09 22:59:00|561.17|556.69|561.33|556.85|561.33|556.85|561.17|556.69|0
1646866750000|2022-03-09 22:59:10|561.17|556.69|561.17|556.69|561.17|556.69|561.17|556.69|0
1646866760000|2022-03-09 22:59:20|561.08|556.6|561.08|556.6|561.08|556.6|561.08|556.6|0
1646866770000|2022-03-09 22:59:30|560.95|556.47|561.08|556.6|561.08|556.6|560.95|556.47|0
1646866780000|2022-03-09 22:59:40|560.86|556.38|561.11|556.63|561.11|556.63|560.86|556.38|0
1646866790000|2022-03-09 22:59:50|561.14|556.66|561.11|556.63|561.2|556.72|561.11|556.63|0
1646866800000|2022-03-09 23:00:00|560.1|555.62|562.57|558.09|562.57|558.09|560.1|555.62|0
1646866810000|2022-03-09 23:00:10|561.62|557.14|560.95|556.47|561.62|557.14|560.76|556.28|0
1646866820000|2022-03-09 23:00:20|561.24|556.76|560.86|556.38|561.71|557.23|560.86|556.38|0
1646866830000|2022-03-09 23:00:30|561.71|557.23|561.71|557.23|561.71|557.23|561.62|557.14|0
1646866840000|2022-03-09 23:00:40|561.52|557.04|561.24|556.76|561.52|557.04|561.24|556.76|0
1646866850000|2022-03-09 23:00:50|561.33|556.85|561.33|556.85|561.43|556.95|561.33|556.85|0
1646866860000|2022-03-09 23:01:00|561.71|557.23|562.47|557.99|562.47|557.99|561.71|557.23|0
1646866870000|2022-03-09 23:01:10|562.38|557.9|562.85|558.37|563.04|558.56|562.38|557.9|0
1646866880000|2022-03-09 23:01:20|563.04|558.56|563.52|559.04|564.09|559.61|562.95|558.47|0
1646866890000|2022-03-09 23:01:30|563.71|559.23|563.9|559.42|563.9|559.42|563.61|559.13|0
1646866900000|2022-03-09 23:01:40|564.28|559.8|564.66|560.18|564.66|560.18|564.28|559.8|0
1646866910000|2022-03-09 23:01:50|564.47|559.99|564.28|559.8|564.66|560.18|564.28|559.8|0
1646866920000|2022-03-09 23:02:00|564.85|560.37|564.47|559.99|564.85|560.37|564.47|559.99|0
1646866930000|2022-03-09 23:02:10|564.28|559.8|564.18|559.7|564.28|559.8|564.18|559.7|0
1646866940000|2022-03-09 23:02:20|564.09|559.61|564.28|559.8|564.28|559.8|564.09|559.61|0
1646866950000|2022-03-09 23:02:30|563.99|559.51|564.47|559.99|564.47|559.99|563.99|559.51|0
1646866960000|2022-03-09 23:02:40|564.37|559.89|564.28|559.8|564.37|559.89|564.28|559.8|0
1646866970000|2022-03-09 23:02:50|563.99|559.51|563.71|559.23|564.09|559.61|563.71|559.23|0
1646866980000|2022-03-09 23:03:00|564.28|559.8|564.09|559.61|564.28|559.8|564.09|559.61|0
1646866990000|2022-03-09 23:03:10|563.8|559.32|563.23|558.75|563.8|559.32|563.23|558.75|0
1646867000000|2022-03-09 23:03:20|562.47|557.99|562.47|557.99|562.66|558.18|562.47|557.99|0
1646867010000|2022-03-09 23:03:30|562.09|557.61|563.04|558.56|563.04|558.56|562.09|557.61|0
1646867020000|2022-03-09 23:03:40|563.14|558.66|562.57|558.09|563.14|558.66|562.57|558.09|0
1646867030000|2022-03-09 23:03:50|562.95|558.47|562.85|558.37|562.95|558.47|562.85|558.37|0
1646867040000|2022-03-09 23:04:00|563.04|558.56|563.14|558.66|563.14|558.66|563.04|558.56|0
1646867050000|2022-03-09 23:04:10|562.76|558.28|562.47|557.99|562.76|558.28|562.47|557.99|0
1646867060000|2022-03-09 23:04:20|562|557.52|562.57|558.09|562.57|558.09|562|557.52|0
1646867070000|2022-03-09 23:04:30|562.76|558.28|562.76|558.28|562.76|558.28|562.57|558.09|0
1646867080000|2022-03-09 23:04:40|562.85|558.37|562.76|558.28|562.85|558.37|562.76|558.28|0
1646867090000|2022-03-09 23:04:50|562.66|558.18|562.76|558.28|562.76|558.28|562.57|558.09|0
1646867100000|2022-03-09 23:05:00|562.95|558.47|562.95|558.47|562.95|558.47|562.95|558.47|0
1646867110000|2022-03-09 23:05:10|562.85|558.37|563.04|558.56|563.04|558.56|562.85|558.37|0
1646867120000|2022-03-09 23:05:20|563.23|558.75|563.42|558.94|563.42|558.94|563.14|558.66|0
1646867130000|2022-03-09 23:05:30|563.33|558.85|563.33|558.85|563.42|558.94|563.33|558.85|0
1646867140000|2022-03-09 23:05:40|563.52|559.04|563.8|559.32|563.8|559.32|563.52|559.04|0
1646867150000|2022-03-09 23:05:50|563.71|559.23|563.14|558.66|563.71|559.23|563.14|558.66|0
1646867160000|2022-03-09 23:06:00|563.33|558.85|563.04|558.56|563.33|558.85|562.85|558.37|0
1646867170000|2022-03-09 23:06:10|562.95|558.47|563.04|558.56|563.04|558.56|562.85|558.37|0
1646867180000|2022-03-09 23:06:20|562.85|558.37|562.95|558.47|563.33|558.85|562.85|558.37|0
1646867190000|2022-03-09 23:06:30|562.85|558.37|562.28|557.8|562.85|558.37|562.28|557.8|0
1646867200000|2022-03-09 23:06:40|562.38|557.9|562.09|557.61|562.38|557.9|562.09|557.61|0
1646867210000|2022-03-09 23:06:50|561.9|557.42|562.76|558.28|562.76|558.28|561.9|557.42|0
1646867220000|2022-03-09 23:07:00|562.95|558.47|563.04|558.56|563.04|558.56|562.95|558.47|0
1646867230000|2022-03-09 23:07:10|562.95|558.47|562.19|557.71|562.95|558.47|562.19|557.71|0
1646867240000|2022-03-09 23:07:20|562.38|557.9|562.57|558.09|562.76|558.28|562.38|557.9|0
1646867250000|2022-03-09 23:07:30|562.19|557.71|562|557.52|562.19|557.71|562|557.52|0
1646867260000|2022-03-09 23:07:40|562.09|557.61|562|557.52|562.09|557.61|562|557.52|0
1646867270000|2022-03-09 23:07:50|561.81|557.33|562.09|557.61|562.38|557.9|561.81|557.33|0
1646867280000|2022-03-09 23:08:00|562.19|557.71|562|557.52|562.19|557.71|562|557.52|0
1646867290000|2022-03-09 23:08:10|561.9|557.42|561.9|557.42|561.9|557.42|561.9|557.42|0
1646867300000|2022-03-09 23:08:20|562.19|557.71|562.38|557.9|562.38|557.9|562.19|557.71|0
1646867310000|2022-03-09 23:08:30|562.47|557.99|562.85|558.37|562.85|558.37|562.38|557.9|0
1646867320000|2022-03-09 23:08:40|562.57|558.09|562|557.52|562.57|558.09|562|557.52|0
1646867330000|2022-03-09 23:08:50|561.62|557.14|561.52|557.04|561.81|557.33|561.52|557.04|0
1646867340000|2022-03-09 23:09:00|561.33|556.85|561.43|556.95|561.43|556.95|561.33|556.85|0
1646867350000|2022-03-09 23:09:10|561.24|556.76|561.33|556.85|561.33|556.85|561.24|556.76|0
1646867360000|2022-03-09 23:09:20|560.95|556.47|560.95|556.47|560.95|556.47|560.86|556.38|0
1646867370000|2022-03-09 23:09:30|560.76|556.28|561.05|556.57|561.33|556.85|560.76|556.28|0
1646867380000|2022-03-09 23:09:40|561.14|556.66|561.14|556.66|561.14|556.66|561.05|556.57|0
1646867390000|2022-03-09 23:09:50|561.62|557.14|561.9|557.42|561.9|557.42|561.62|557.14|0
1646867400000|2022-03-09 23:10:00|562|557.52|562.09|557.61|562.09|557.61|562|557.52|0
1646867410000|2022-03-09 23:10:10|561.81|557.33|561.81|557.33|561.9|557.42|561.81|557.33|0
1646867420000|2022-03-09 23:10:20|561.62|557.14|560.19|555.71|561.62|557.14|560.19|555.71|0
1646867430000|2022-03-09 23:10:30|559.81|555.33|559.81|555.33|559.81|555.33|559.81|555.33|0
1646867440000|2022-03-09 23:10:40|559.91|555.43|559.81|555.33|560.19|555.71|559.81|555.33|0
1646867450000|2022-03-09 23:10:50|559.43|554.95|560.86|556.38|560.86|556.38|559.43|554.95|0
1646867460000|2022-03-09 23:11:00|561.05|556.57|561.43|556.95|561.52|557.04|561.05|556.57|0
1646867470000|2022-03-09 23:11:10|561.14|556.66|559.81|555.33|561.14|556.66|559.81|555.33|0
1646867480000|2022-03-09 23:11:20|559.91|555.43|558.86|554.38|559.91|555.43|558.86|554.38|0
1646867490000|2022-03-09 23:11:30|558.96|554.48|558.96|554.48|558.96|554.48|558.77|554.29|0
1646867500000|2022-03-09 23:11:40|559.15|554.67|559.34|554.86|559.34|554.86|559.15|554.67|0
1646867510000|2022-03-09 23:11:50|559.81|555.33|559.53|555.05|559.81|555.33|559.53|555.05|0
1646867520000|2022-03-09 23:12:00|559.62|555.14|559.34|554.86|559.72|555.24|559.24|554.76|0
1646867530000|2022-03-09 23:12:10|558.86|554.38|558.67|554.19|559.05|554.57|558.67|554.19|0
1646867540000|2022-03-09 23:12:20|558.86|554.38|558.86|554.38|558.96|554.48|558.86|554.38|0
1646867550000|2022-03-09 23:12:30|559.05|554.57|559.05|554.57|559.05|554.57|558.86|554.38|0
1646867560000|2022-03-09 23:12:40|558.86|554.38|558.86|554.38|558.86|554.38|558.86|554.38|0
1646867570000|2022-03-09 23:12:50|559.05|554.57|559.05|554.57|559.05|554.57|559.05|554.57|0
1646867580000|2022-03-09 23:13:00|559.24|554.76|559.24|554.76|559.24|554.76|559.24|554.76|0
1646867600000|2022-03-09 23:13:20|559.43|554.95|559.43|554.95|559.43|554.95|559.43|554.95|0
1646867610000|2022-03-09 23:13:30|559.81|555.33|560.29|555.81|560.29|555.81|559.81|555.33|0
1646867620000|2022-03-09 23:13:40|560.48|556|560.38|555.9|560.48|556|560.29|555.81|0
1646867630000|2022-03-09 23:13:50|560.29|555.81|560.38|555.9|560.38|555.9|560.29|555.81|0
1646867640000|2022-03-09 23:14:00|560.67|556.19|560.19|555.71|560.67|556.19|560.19|555.71|0
1646867650000|2022-03-09 23:14:10|560.29|555.81|560.29|555.81|560.38|555.9|560.29|555.81|0
1646867660000|2022-03-09 23:14:20|560.38|555.9|560.57|556.09|560.57|556.09|560.38|555.9|0
1646867670000|2022-03-09 23:14:30|560.76|556.28|561.05|556.57|561.14|556.66|560.76|556.28|0
1646867680000|2022-03-09 23:14:40|561.14|556.66|560.76|556.28|561.33|556.85|560.76|556.28|0
1646867690000|2022-03-09 23:14:50|561.14|556.66|561.14|556.66|561.33|556.85|560.95|556.47|0
1646867700000|2022-03-09 23:15:00|560.95|556.47|560.57|556.09|560.95|556.47|560.38|555.9|0
1646867710000|2022-03-09 23:15:10|560.67|556.19|560.76|556.28|560.76|556.28|560.67|556.19|0
1646867720000|2022-03-09 23:15:20|560.48|556|560.86|556.38|560.95|556.47|560.48|556|0
1646867730000|2022-03-09 23:15:30|561.05|556.57|561.33|556.85|561.33|556.85|560.86|556.38|0
1646867740000|2022-03-09 23:15:40|561.62|557.14|562|557.52|562|557.52|561.62|557.14|0
1646867750000|2022-03-09 23:15:50|561.9|557.42|561.9|557.42|561.9|557.42|561.9|557.42|0
1646867760000|2022-03-09 23:16:00|561.71|557.23|561.9|557.42|562.09|557.61|561.71|557.23|0
1646867770000|2022-03-09 23:16:10|561.71|557.23|561.05|556.57|561.71|557.23|561.05|556.57|0
1646867780000|2022-03-09 23:16:20|560.95|556.47|561.14|556.66|561.14|556.66|560.95|556.47|0
1646867790000|2022-03-09 23:16:30|561.43|556.95|561.43|556.95|561.43|556.95|561.43|556.95|0
1646867800000|2022-03-09 23:16:40|561.33|556.85|561.62|557.14|561.71|557.23|561.33|556.85|0
1646867810000|2022-03-09 23:16:50|561.9|557.42|561.81|557.33|562.09|557.61|561.81|557.33|0
1646867820000|2022-03-09 23:17:00|562|557.52|562|557.52|562.09|557.61|562|557.52|0
1646867830000|2022-03-09 23:17:10|561.9|557.42|562.09|557.61|562.19|557.71|561.9|557.42|0
1646867840000|2022-03-09 23:17:20|562.19|557.71|561.9|557.42|562.19|557.71|561.9|557.42|0
1646867850000|2022-03-09 23:17:30|562.09|557.61|562.47|557.99|562.47|557.99|562.09|557.61|0
1646867860000|2022-03-09 23:17:40|562.57|558.09|562.66|558.18|562.66|558.18|562.57|558.09|0
1646867870000|2022-03-09 23:17:50|562.28|557.8|562.09|557.61|562.28|557.8|562|557.52|0
1646867890000|2022-03-09 23:18:10|561.71|557.23|561.81|557.33|561.9|557.42|561.71|557.23|0
1646867900000|2022-03-09 23:18:20|561.9|557.42|562.09|557.61|562.09|557.61|561.9|557.42|0
1646867910000|2022-03-09 23:18:30|562.19|557.71|562.19|557.71|562.28|557.8|562.19|557.71|0
1646867920000|2022-03-09 23:18:40|562.28|557.8|562.09|557.61|562.28|557.8|562.09|557.61|0
1646867930000|2022-03-09 23:18:50|562.47|557.99|562.47|557.99|562.47|557.99|562.28|557.8|0
1646867940000|2022-03-09 23:19:00|562.37|557.89|562.37|557.89|562.66|558.18|562.37|557.89|0
1646867950000|2022-03-09 23:19:10|562.47|557.99|562.56|558.08|562.56|558.08|562.47|557.99|0
1646867960000|2022-03-09 23:19:20|562.28|557.8|562.47|557.99|562.66|558.18|562.28|557.8|0
1646867970000|2022-03-09 23:19:30|562.56|558.08|562.66|558.18|562.66|558.18|562.56|558.08|0
1646867980000|2022-03-09 23:19:40|562.47|557.99|562.85|558.37|562.85|558.37|562.47|557.99|0
1646867990000|2022-03-09 23:19:50|563.04|558.56|563.23|558.75|563.23|558.75|563.04|558.56|0
1646868000000|2022-03-09 23:20:00|563.13|558.65|563.32|558.84|563.42|558.94|563.13|558.65|0
1646868010000|2022-03-09 23:20:10|563.23|558.75|563.61|559.13|563.61|559.13|563.23|558.75|0
1646868020000|2022-03-09 23:20:20|563.8|559.32|563.8|559.32|563.8|559.32|563.8|559.32|0
1646868030000|2022-03-09 23:20:30|563.71|559.23|563.8|559.32|563.8|559.32|563.71|559.23|0
1646868040000|2022-03-09 23:20:40|563.61|559.13|563.61|559.13|563.61|559.13|563.42|558.94|0
1646868050000|2022-03-09 23:20:50|563.51|559.03|563.23|558.75|563.61|559.13|563.23|558.75|0
1646868060000|2022-03-09 23:21:00|563.13|558.65|562.37|557.89|563.13|558.65|562.37|557.89|0
1646868070000|2022-03-09 23:21:10|562.28|557.8|562.47|557.99|562.56|558.08|562.28|557.8|0
1646868080000|2022-03-09 23:21:20|562.66|558.18|562.56|558.08|562.66|558.18|562.47|557.99|0
1646868090000|2022-03-09 23:21:30|562.47|557.99|562.66|558.18|562.66|558.18|562.47|557.99|0
1646868100000|2022-03-09 23:21:40|562.85|558.37|562.75|558.27|562.85|558.37|562.66|558.18|0
1646868110000|2022-03-09 23:21:50|562.66|558.18|562.56|558.08|562.66|558.18|562.56|558.08|0
1646868120000|2022-03-09 23:22:00|562.66|558.18|562.47|557.99|562.66|558.18|562.47|557.99|0
1646868130000|2022-03-09 23:22:10|562.66|558.18|562.75|558.27|562.75|558.27|562.66|558.18|0
1646868140000|2022-03-09 23:22:20|563.13|558.65|563.61|559.13|563.61|559.13|563.13|558.65|0
1646868150000|2022-03-09 23:22:30|563.42|558.94|563.23|558.75|563.51|559.03|563.23|558.75|0
1646868160000|2022-03-09 23:22:40|563.42|558.94|563.42|558.94|563.61|559.13|563.42|558.94|0
1646868170000|2022-03-09 23:22:50|563.61|559.13|563.99|559.51|563.99|559.51|563.61|559.13|0
1646868180000|2022-03-09 23:23:00|563.89|559.41|563.89|559.41|563.99|559.51|563.89|559.41|0
1646868190000|2022-03-09 23:23:10|563.8|559.32|563.89|559.41|563.89|559.41|563.8|559.32|0
1646868200000|2022-03-09 23:23:20|564.37|559.89|564.75|560.27|564.75|560.27|564.37|559.89|0
1646868210000|2022-03-09 23:23:30|564.66|560.18|564.66|560.18|564.75|560.27|564.56|560.08|0
1646868220000|2022-03-09 23:23:40|564.56|560.08|564.66|560.18|564.66|560.18|564.47|559.99|0
1646868230000|2022-03-09 23:23:50|564.75|560.27|564.66|560.18|564.85|560.37|564.66|560.18|0
1646868240000|2022-03-09 23:24:00|564.75|560.27|564.37|559.89|564.75|560.27|564.37|559.89|0
1646868250000|2022-03-09 23:24:10|564.66|560.18|564.47|559.99|564.66|560.18|564.37|559.89|0
1646868260000|2022-03-09 23:24:20|564.37|559.89|564.56|560.08|564.56|560.08|564.37|559.89|0
1646868270000|2022-03-09 23:24:30|564.66|560.18|564.75|560.27|564.75|560.27|564.56|560.08|0
1646868280000|2022-03-09 23:24:40|564.56|560.08|565.32|560.84|565.32|560.84|564.56|560.08|0
1646868290000|2022-03-09 23:24:50|565.42|560.94|565.51|561.03|565.7|561.22|565.42|560.94|0
1646868300000|2022-03-09 23:25:00|565.42|560.94|565.23|560.75|565.51|561.03|565.23|560.75|0
1646868310000|2022-03-09 23:25:10|565.13|560.65|564.85|560.37|565.13|560.65|564.85|560.37|0
1646868320000|2022-03-09 23:25:20|565.13|560.65|564.94|560.46|565.13|560.65|564.94|560.46|0
1646868330000|2022-03-09 23:25:30|564.85|560.37|564.75|560.27|564.85|560.37|564.75|560.27|0
1646868340000|2022-03-09 23:25:40|564.94|560.46|565.13|560.65|565.13|560.65|564.85|560.37|0
1646868350000|2022-03-09 23:25:50|565.32|560.84|565.13|560.65|565.32|560.84|565.13|560.65|0
1646868360000|2022-03-09 23:26:00|565.23|560.75|565.23|560.75|565.51|561.03|565.23|560.75|0
1646868370000|2022-03-09 23:26:10|565.32|560.84|565.42|560.94|565.42|560.94|565.23|560.75|0
1646868380000|2022-03-09 23:26:20|565.32|560.84|565.61|561.13|565.7|561.22|565.32|560.84|0
1646868390000|2022-03-09 23:26:30|565.51|561.03|565.7|561.22|565.7|561.22|565.51|561.03|0
1646868400000|2022-03-09 23:26:40|565.42|560.94|565.7|561.22|565.7|561.22|565.42|560.94|0
1646868410000|2022-03-09 23:26:50|565.42|560.94|565.13|560.65|565.42|560.94|565.04|560.56|0
1646868420000|2022-03-09 23:27:00|565.04|560.56|565.13|560.65|565.13|560.65|564.94|560.46|0
1646868440000|2022-03-09 23:27:20|565.32|560.84|565.32|560.84|565.32|560.84|565.23|560.75|0
1646868450000|2022-03-09 23:27:30|565.51|561.03|565.7|561.22|565.7|561.22|565.51|561.03|0
1646868460000|2022-03-09 23:27:40|565.51|561.03|565.61|561.13|565.89|561.41|565.51|561.03|0
1646868470000|2022-03-09 23:27:50|565.51|561.03|565.13|560.65|565.51|561.03|565.13|560.65|0
1646868480000|2022-03-09 23:28:00|565.04|560.56|565.13|560.65|565.13|560.65|564.94|560.46|0
1646868490000|2022-03-09 23:28:10|565.04|560.56|565.32|560.84|565.32|560.84|564.94|560.46|0
1646868500000|2022-03-09 23:28:20|564.94|560.46|564.94|560.46|564.94|560.46|564.65|560.17|0
1646868510000|2022-03-09 23:28:30|564.56|560.08|564.36|559.88|564.65|560.17|564.36|559.88|0
1646868520000|2022-03-09 23:28:40|564.17|559.69|564.17|559.69|564.17|559.69|564.17|559.69|0
1646868530000|2022-03-09 23:28:50|564.27|559.79|564.27|559.79|564.36|559.88|564.27|559.79|0
1646868540000|2022-03-09 23:29:00|564.36|559.88|564.17|559.69|564.36|559.88|564.17|559.69|0
1646868550000|2022-03-09 23:29:10|564.27|559.79|564.27|559.79|564.27|559.79|564.27|559.79|0
1646868560000|2022-03-09 23:29:20|564.36|559.88|564.55|560.07|564.55|560.07|564.36|559.88|0
1646868570000|2022-03-09 23:29:30|564.36|559.88|564.17|559.69|564.36|559.88|563.98|559.5|0
1646868580000|2022-03-09 23:29:40|564.08|559.6|564.55|560.07|564.55|560.07|564.08|559.6|0
1646868590000|2022-03-09 23:29:50|564.46|559.98|564.46|559.98|564.46|559.98|564.36|559.88|0
1646868600000|2022-03-09 23:30:00|564.17|559.69|563.98|559.5|564.17|559.69|563.98|559.5|0
1646868610000|2022-03-09 23:30:10|564.17|559.69|564.17|559.69|564.17|559.69|564.17|559.69|0
1646868620000|2022-03-09 23:30:20|564.08|559.6|563.98|559.5|564.08|559.6|563.98|559.5|0
1646868630000|2022-03-09 23:30:30|563.89|559.41|563.79|559.31|563.89|559.41|563.79|559.31|0
1646868640000|2022-03-09 23:30:40|563.89|559.41|563.79|559.31|563.89|559.41|563.79|559.31|0
1646868650000|2022-03-09 23:30:50|563.6|559.12|563.79|559.31|563.79|559.31|563.6|559.12|0
1646868660000|2022-03-09 23:31:00|563.7|559.22|563.79|559.31|563.79|559.31|563.7|559.22|0
1646868670000|2022-03-09 23:31:10|563.98|559.5|563.79|559.31|564.08|559.6|563.79|559.31|0
1646868680000|2022-03-09 23:31:20|563.98|559.5|563.89|559.41|563.98|559.5|563.89|559.41|0
1646868690000|2022-03-09 23:31:30|563.7|559.22|563.79|559.31|563.98|559.5|563.7|559.22|0
1646868700000|2022-03-09 23:31:40|563.89|559.41|563.79|559.31|563.89|559.41|563.79|559.31|0
1646868710000|2022-03-09 23:31:50|564.08|559.6|563.89|559.41|564.08|559.6|563.89|559.41|0
1646868720000|2022-03-09 23:32:00|563.98|559.5|564.17|559.69|564.17|559.69|563.98|559.5|0
1646868730000|2022-03-09 23:32:10|564.08|559.6|563.6|559.12|564.08|559.6|563.6|559.12|0
1646868740000|2022-03-09 23:32:20|563.79|559.31|563.7|559.22|563.79|559.31|563.7|559.22|0
1646868750000|2022-03-09 23:32:30|563.79|559.31|563.6|559.12|563.79|559.31|563.6|559.12|0
1646868760000|2022-03-09 23:32:40|563.51|559.03|563.7|559.22|563.7|559.22|563.51|559.03|0
1646868770000|2022-03-09 23:32:50|563.98|559.5|563.6|559.12|563.98|559.5|563.6|559.12|0
1646868780000|2022-03-09 23:33:00|563.79|559.31|563.79|559.31|563.79|559.31|563.79|559.31|0
1646868790000|2022-03-09 23:33:10|563.7|559.22|563.89|559.41|563.89|559.41|563.6|559.12|0
1646868800000|2022-03-09 23:33:20|563.79|559.31|563.79|559.31|563.79|559.31|563.51|559.03|0
1646868810000|2022-03-09 23:33:30|563.7|559.22|563.7|559.22|563.7|559.22|563.6|559.12|0
1646868820000|2022-03-09 23:33:40|563.79|559.31|563.79|559.31|563.79|559.31|563.79|559.31|0
1646868830000|2022-03-09 23:33:50|563.7|559.22|563.79|559.31|563.79|559.31|563.6|559.12|0
1646868840000|2022-03-09 23:34:00|563.7|559.22|563.79|559.31|563.79|559.31|563.7|559.22|0
1646868850000|2022-03-09 23:34:10|563.7|559.22|563.7|559.22|563.7|559.22|563.7|559.22|0
1646868860000|2022-03-09 23:34:20|563.79|559.31|563.79|559.31|563.79|559.31|563.79|559.31|0
1646868870000|2022-03-09 23:34:30|563.7|559.22|563.89|559.41|563.89|559.41|563.6|559.12|0
1646868880000|2022-03-09 23:34:40|563.79|559.31|563.89|559.41|563.89|559.41|563.79|559.31|0
1646868890000|2022-03-09 23:34:50|563.79|559.31|563.79|559.31|563.79|559.31|563.79|559.31|0
1646868930000|2022-03-09 23:35:30|563.89|559.41|563.89|559.41|563.89|559.41|563.89|559.41|0
1646868940000|2022-03-09 23:35:40|564.17|559.69|564.17|559.69|564.17|559.69|564.17|559.69|0
1646868950000|2022-03-09 23:35:50|564.36|559.88|564.36|559.88|564.36|559.88|564.36|559.88|0
1646868960000|2022-03-09 23:36:00|564.27|559.79|564.55|560.07|564.55|560.07|564.27|559.79|0
1646868970000|2022-03-09 23:36:10|564.93|560.45|565.22|560.74|565.22|560.74|564.93|560.45|0
1646868980000|2022-03-09 23:36:20|565.31|560.83|565.31|560.83|565.31|560.83|565.31|560.83|0
1646868990000|2022-03-09 23:36:30|564.65|560.17|564.84|560.36|564.84|560.36|564.65|560.17|0
1646869000000|2022-03-09 23:36:40|564.93|560.45|564.93|560.45|565.03|560.55|564.93|560.45|0
1646869010000|2022-03-09 23:36:50|564.74|560.26|564.84|560.36|564.84|560.36|564.74|560.26|0
1646869020000|2022-03-09 23:37:00|564.74|560.26|565.12|560.64|565.12|560.64|564.74|560.26|0
1646869030000|2022-03-09 23:37:10|565.22|560.74|565.31|560.83|565.41|560.93|565.22|560.74|0
1646869040000|2022-03-09 23:37:20|565.41|560.93|565.41|560.93|565.41|560.93|565.31|560.83|0
1646869050000|2022-03-09 23:37:30|565.31|560.83|564.93|560.45|565.31|560.83|564.93|560.45|0
1646869060000|2022-03-09 23:37:40|565.12|560.64|565.03|560.55|565.12|560.64|564.93|560.45|0
1646869070000|2022-03-09 23:37:50|564.84|560.36|564.46|559.98|564.93|560.45|564.46|559.98|0
1646869080000|2022-03-09 23:38:00|564.36|559.88|564.36|559.88|564.46|559.98|564.36|559.88|0
1646869090000|2022-03-09 23:38:10|564.65|560.17|564.74|560.26|564.74|560.26|564.55|560.07|0
1646869100000|2022-03-09 23:38:20|564.55|560.07|564.55|560.07|564.55|560.07|564.55|560.07|0
1646869110000|2022-03-09 23:38:30|564.36|559.88|564.36|559.88|564.36|559.88|564.36|559.88|0
1646869120000|2022-03-09 23:38:40|564.27|559.79|564.36|559.88|564.36|559.88|564.27|559.79|0
1646869130000|2022-03-09 23:38:50|564.08|559.6|563.32|558.84|564.08|559.6|563.32|558.84|0
1646869140000|2022-03-09 23:39:00|563.41|558.93|563.41|558.93|563.41|558.93|563.22|558.74|0
1646869150000|2022-03-09 23:39:10|563.32|558.84|563.98|559.5|563.98|559.5|563.32|558.84|0
1646869160000|2022-03-09 23:39:20|564.08|559.6|563.89|559.41|564.08|559.6|563.89|559.41|0
1646869170000|2022-03-09 23:39:30|563.98|559.5|564.17|559.69|564.17|559.69|563.98|559.5|0
1646869180000|2022-03-09 23:39:40|564.08|559.6|564.27|559.79|564.27|559.79|564.08|559.6|0
1646869200000|2022-03-09 23:40:00|564.36|559.88|564.36|559.88|564.36|559.88|564.36|559.88|0
1646869210000|2022-03-09 23:40:10|564.27|559.79|564.27|559.79|564.27|559.79|564.27|559.79|0
1646869220000|2022-03-09 23:40:20|564.08|559.6|564.17|559.69|564.36|559.88|564.08|559.6|0
1646869230000|2022-03-09 23:40:30|564.27|559.79|564.27|559.79|564.27|559.79|564.17|559.69|0
1646869240000|2022-03-09 23:40:40|564.17|559.69|564.17|559.69|564.17|559.69|564.17|559.69|0
1646869250000|2022-03-09 23:40:50|563.98|559.5|563.89|559.41|563.98|559.5|563.89|559.41|0
1646869260000|2022-03-09 23:41:00|563.79|559.31|563.98|559.5|563.98|559.5|563.79|559.31|0
1646869270000|2022-03-09 23:41:10|564.17|559.69|564.17|559.69|564.17|559.69|564.17|559.69|0
1646869290000|2022-03-09 23:41:30|563.98|559.5|563.98|559.5|563.98|559.5|563.98|559.5|0
1646869310000|2022-03-09 23:41:50|564.17|559.69|563.98|559.5|564.17|559.69|563.89|559.41|0
1646869320000|2022-03-09 23:42:00|564.36|559.88|564.36|559.88|564.36|559.88|564.36|559.88|0
1646869340000|2022-03-09 23:42:20|564.55|560.07|564.74|560.26|564.74|560.26|564.55|560.07|0
1646869350000|2022-03-09 23:42:30|564.84|560.36|564.93|560.45|564.93|560.45|564.74|560.26|0
1646869360000|2022-03-09 23:42:40|564.74|560.26|564.55|560.07|564.74|560.26|564.55|560.07|0
1646869370000|2022-03-09 23:42:50|564.65|560.17|564.55|560.07|564.65|560.17|564.55|560.07|0
1646869380000|2022-03-09 23:43:00|564.36|559.88|564.17|559.69|564.36|559.88|564.17|559.69|0
1646869400000|2022-03-09 23:43:20|564.27|559.79|564.36|559.88|564.36|559.88|564.27|559.79|0
1646869410000|2022-03-09 23:43:30|564.17|559.69|564.36|559.88|564.36|559.88|564.17|559.69|0
1646869420000|2022-03-09 23:43:40|564.27|559.79|564.17|559.69|564.27|559.79|564.17|559.69|0
1646869430000|2022-03-09 23:43:50|564.08|559.6|564.27|559.79|564.27|559.79|563.98|559.5|0
1646869440000|2022-03-09 23:44:00|564.17|559.69|564.17|559.69|564.17|559.69|564.17|559.69|0
1646869450000|2022-03-09 23:44:10|564.36|559.88|564.17|559.69|564.36|559.88|564.17|559.69|0
1646869460000|2022-03-09 23:44:20|564.27|559.79|563.98|559.5|564.27|559.79|563.98|559.5|0
1646869470000|2022-03-09 23:44:30|563.79|559.31|563.98|559.5|563.98|559.5|563.79|559.31|0
1646869480000|2022-03-09 23:44:40|563.79|559.31|563.79|559.31|563.89|559.41|563.79|559.31|0
1646869490000|2022-03-09 23:44:50|564.55|560.07|564.74|560.26|564.74|560.26|564.55|560.07|0
1646869500000|2022-03-09 23:45:00|564.65|560.17|564.74|560.26|564.84|560.36|564.65|560.17|0
1646869510000|2022-03-09 23:45:10|564.55|560.07|563.98|559.5|564.55|560.07|563.98|559.5|0
1646869520000|2022-03-09 23:45:20|563.89|559.41|563.79|559.31|563.89|559.41|563.79|559.31|0
1646869530000|2022-03-09 23:45:30|563.6|559.12|563.79|559.31|563.79|559.31|563.6|559.12|0
1646869540000|2022-03-09 23:45:40|563.98|559.5|563.89|559.41|563.98|559.5|563.89|559.41|0
1646869550000|2022-03-09 23:45:50|563.79|559.31|563.98|559.5|563.98|559.5|563.79|559.31|0
1646869560000|2022-03-09 23:46:00|564.17|559.69|563.98|559.5|564.17|559.69|563.98|559.5|0
1646869570000|2022-03-09 23:46:10|564.17|559.69|563.98|559.5|564.17|559.69|563.98|559.5|0
1646869580000|2022-03-09 23:46:20|564.08|559.6|564.08|559.6|564.08|559.6|563.98|559.5|0
1646869590000|2022-03-09 23:46:30|564.17|559.69|564.08|559.6|564.17|559.69|564.08|559.6|0
1646869600000|2022-03-09 23:46:40|563.98|559.5|564.08|559.6|564.08|559.6|563.98|559.5|0
1646869620000|2022-03-09 23:47:00|563.79|559.31|563.89|559.41|563.98|559.5|563.79|559.31|0
1646869630000|2022-03-09 23:47:10|563.98|559.5|563.89|559.41|563.98|559.5|563.89|559.41|0
1646869640000|2022-03-09 23:47:20|563.98|559.5|563.98|559.5|563.98|559.5|563.98|559.5|0
1646869650000|2022-03-09 23:47:30|563.89|559.41|563.98|559.5|563.98|559.5|563.79|559.31|0
1646869660000|2022-03-09 23:47:40|564.17|559.69|564.55|560.07|564.55|560.07|564.17|559.69|0
1646869670000|2022-03-09 23:47:50|564.74|560.26|564.74|560.26|564.93|560.45|564.74|560.26|0
1646869680000|2022-03-09 23:48:00|564.55|560.07|564.46|559.98|564.55|560.07|564.36|559.88|0
1646869690000|2022-03-09 23:48:10|564.36|559.88|564.36|559.88|564.36|559.88|564.36|559.88|0
1646869700000|2022-03-09 23:48:20|564.17|559.69|564.55|560.07|564.55|560.07|564.17|559.69|0
1646869710000|2022-03-09 23:48:30|564.65|560.17|564.55|560.07|564.65|560.17|564.55|560.07|0
1646869720000|2022-03-09 23:48:40|564.65|560.17|564.65|560.17|564.65|560.17|564.65|560.17|0
1646869730000|2022-03-09 23:48:50|564.74|560.26|564.55|560.07|564.74|560.26|564.55|560.07|0
1646869740000|2022-03-09 23:49:00|564.36|559.88|564.27|559.79|564.36|559.88|564.27|559.79|0
1646869750000|2022-03-09 23:49:10|564.36|559.88|564.55|560.07|564.55|560.07|564.36|559.88|0
1646869760000|2022-03-09 23:49:20|564.36|559.88|564.55|560.07|564.55|560.07|564.36|559.88|0
1646869770000|2022-03-09 23:49:30|564.46|559.98|564.36|559.88|564.46|559.98|564.36|559.88|0
1646869780000|2022-03-09 23:49:40|564.74|560.26|564.55|560.07|564.74|560.26|564.55|560.07|0
1646869790000|2022-03-09 23:49:50|564.65|560.17|564.65|560.17|564.65|560.17|564.65|560.17|0
1646869800000|2022-03-09 23:50:00|564.74|560.26|564.74|560.26|564.93|560.45|564.74|560.26|0
1646869810000|2022-03-09 23:50:10|564.93|560.45|564.93|560.45|564.93|560.45|564.84|560.36|0
1646869820000|2022-03-09 23:50:20|565.12|560.64|565.12|560.64|565.12|560.64|565.12|560.64|0
1646869830000|2022-03-09 23:50:30|565.03|560.55|565.12|560.64|565.12|560.64|565.03|560.55|0
1646869840000|2022-03-09 23:50:40|565.31|560.83|565.31|560.83|565.31|560.83|565.31|560.83|0
1646869850000|2022-03-09 23:50:50|565.22|560.74|565.31|560.83|565.31|560.83|565.22|560.74|0
1646869860000|2022-03-09 23:51:00|565.41|560.93|565.5|561.02|565.5|561.02|565.41|560.93|0
1646869880000|2022-03-09 23:51:20|565.41|560.93|565.5|561.02|565.6|561.12|565.41|560.93|0
1646869890000|2022-03-09 23:51:30|565.69|561.21|565.5|561.02|565.69|561.21|565.5|561.02|0
1646869900000|2022-03-09 23:51:40|565.6|561.12|565.69|561.21|565.69|561.21|565.6|561.12|0
1646869910000|2022-03-09 23:51:50|565.88|561.4|565.88|561.4|565.88|561.4|565.88|561.4|0
1646869920000|2022-03-09 23:52:00|565.69|561.21|565.6|561.12|565.69|561.21|565.6|561.12|0
1646869930000|2022-03-09 23:52:10|565.5|561.02|565.41|560.93|565.5|561.02|565.31|560.83|0
1646869940000|2022-03-09 23:52:20|565.22|560.74|565.12|560.64|565.22|560.74|564.93|560.45|0
1646869950000|2022-03-09 23:52:30|565.6|561.12|565.69|561.21|565.69|561.21|565.6|561.12|0
1646869960000|2022-03-09 23:52:40|565.79|561.31|565.98|561.5|565.98|561.5|565.79|561.31|0
1646869970000|2022-03-09 23:52:50|565.88|561.4|565.6|561.12|565.88|561.4|565.6|561.12|0
1646869980000|2022-03-09 23:53:00|565.69|561.21|565.69|561.21|565.69|561.21|565.6|561.12|0
1646869990000|2022-03-09 23:53:10|565.6|561.12|565.5|561.02|565.88|561.4|565.5|561.02|0
1646870000000|2022-03-09 23:53:20|565.31|560.83|565.5|561.02|565.69|561.21|565.31|560.83|0
1646870010000|2022-03-09 23:53:30|565.31|560.83|565.31|560.83|565.31|560.83|565.31|560.83|0
1646870020000|2022-03-09 23:53:40|565.41|560.93|565.12|560.64|565.41|560.93|565.12|560.64|0
1646870050000|2022-03-09 23:54:10|564.93|560.45|564.36|559.88|564.93|560.45|564.36|559.88|0
1646870060000|2022-03-09 23:54:20|563.79|559.31|563.79|559.31|563.88|559.4|563.69|559.21|0
1646870070000|2022-03-09 23:54:30|563.98|559.5|564.36|559.88|564.36|559.88|563.98|559.5|0
1646870080000|2022-03-09 23:54:40|564.26|559.78|563.98|559.5|564.26|559.78|563.98|559.5|0
1646870090000|2022-03-09 23:54:50|563.79|559.31|563.79|559.31|563.79|559.31|563.79|559.31|0
1646870100000|2022-03-09 23:55:00|563.59|559.11|563.31|558.83|563.79|559.31|563.31|558.83|0
1646870110000|2022-03-09 23:55:10|563.4|558.92|563.59|559.11|563.59|559.11|563.4|558.92|0
1646870120000|2022-03-09 23:55:20|563.5|559.02|563.12|558.64|563.5|559.02|563.12|558.64|0
1646870130000|2022-03-09 23:55:30|563.21|558.73|563.21|558.73|563.21|558.73|563.02|558.54|0
1646870140000|2022-03-09 23:55:40|563.12|558.64|563.02|558.54|563.12|558.64|563.02|558.54|0
1646870150000|2022-03-09 23:55:50|563.21|558.73|562.83|558.35|563.21|558.73|562.83|558.35|0
1646870160000|2022-03-09 23:56:00|562.93|558.45|562.83|558.35|562.93|558.45|562.83|558.35|0
1646870170000|2022-03-09 23:56:10|563.02|558.54|562.83|558.35|563.02|558.54|562.83|558.35|0
1646870180000|2022-03-09 23:56:20|562.64|558.16|562.55|558.07|562.64|558.16|562.55|558.07|0
1646870190000|2022-03-09 23:56:30|562.83|558.35|563.12|558.64|563.12|558.64|562.83|558.35|0
1646870200000|2022-03-09 23:56:40|563.02|558.54|562.74|558.26|563.02|558.54|562.74|558.26|0
1646870210000|2022-03-09 23:56:50|563.12|558.64|563.12|558.64|563.21|558.73|563.12|558.64|0
1646870220000|2022-03-09 23:57:00|563.21|558.73|563.21|558.73|563.21|558.73|563.21|558.73|0
1646870230000|2022-03-09 23:57:10|563.12|558.64|563.12|558.64|563.21|558.73|563.12|558.64|0
1646870240000|2022-03-09 23:57:20|563.21|558.73|563.02|558.54|563.21|558.73|563.02|558.54|0
1646870250000|2022-03-09 23:57:30|562.83|558.35|562.93|558.45|563.02|558.54|562.83|558.35|0
1646870260000|2022-03-09 23:57:40|562.83|558.35|562.93|558.45|562.93|558.45|562.83|558.35|0
1646870270000|2022-03-09 23:57:50|562.83|558.35|562.64|558.16|562.83|558.35|562.64|558.16|0
1646870280000|2022-03-09 23:58:00|562.83|558.35|563.02|558.54|563.02|558.54|562.83|558.35|0
1646870290000|2022-03-09 23:58:10|563.12|558.64|562.93|558.45|563.21|558.73|562.93|558.45|0
1646870300000|2022-03-09 23:58:20|562.83|558.35|562.93|558.45|562.93|558.45|562.83|558.35|0
1646870310000|2022-03-09 23:58:30|562.83|558.35|562.83|558.35|562.93|558.45|562.83|558.35|0
1646870320000|2022-03-09 23:58:40|563.02|558.54|563.12|558.64|563.12|558.64|563.02|558.54|0
1646870330000|2022-03-09 23:58:50|563.02|558.54|563.21|558.73|563.21|558.73|562.93|558.45|0
1646870340000|2022-03-09 23:59:00|563.02|558.54|562.83|558.35|563.02|558.54|562.83|558.35|0
1646870350000|2022-03-09 23:59:10|563.02|558.54|562.83|558.35|563.02|558.54|562.83|558.35|0
1646870360000|2022-03-09 23:59:20|563.12|558.64|563.02|558.54|563.12|558.64|563.02|558.54|0
1646870370000|2022-03-09 23:59:30|563.12|558.64|563.12|558.64|563.12|558.64|563.02|558.54|0
1646870380000|2022-03-09 23:59:40|563.21|558.73|563.21|558.73|563.21|558.73|563.21|558.73|0
1646870390000|2022-03-09 23:59:50|562.74|558.26|562.64|558.16|562.83|558.35|562.64|558.16|0
1646870400000|2022-03-10 00:00:00|562.26|557.78|561.69|557.21|562.26|557.78|561.69|557.21|0
1646870410000|2022-03-10 00:00:10|560.93|556.45|561.69|557.21|562.07|557.59|560.93|556.45|0
1646870420000|2022-03-10 00:00:20|561.88|557.4|562.26|557.78|562.26|557.78|561.88|557.4|0
1646870430000|2022-03-10 00:00:30|562.45|557.97|562.07|557.59|562.45|557.97|562.07|557.59|0
1646870440000|2022-03-10 00:00:40|562.26|557.78|561.79|557.31|562.36|557.88|561.79|557.31|0
1646870450000|2022-03-10 00:00:50|561.88|557.4|561.88|557.4|562.07|557.59|561.6|557.12|0
1646870460000|2022-03-10 00:01:00|562.07|557.59|562.93|558.45|562.93|558.45|562.07|557.59|0
1646870470000|2022-03-10 00:01:10|563.4|558.92|563.97|559.49|563.97|559.49|563.4|558.92|0
1646870480000|2022-03-10 00:01:20|564.07|559.59|563.78|559.3|564.07|559.59|563.78|559.3|0
1646870490000|2022-03-10 00:01:30|563.97|559.49|564.35|559.87|564.35|559.87|563.88|559.4|0
1646870500000|2022-03-10 00:01:40|564.26|559.78|564.54|560.06|564.54|560.06|564.26|559.78|0
1646870510000|2022-03-10 00:01:50|564.35|559.87|564.54|560.06|564.54|560.06|564.35|559.87|0
1646870520000|2022-03-10 00:02:00|565.12|560.64|565.21|560.73|565.31|560.83|565.12|560.64|0
1646870530000|2022-03-10 00:02:10|565.12|560.64|565.21|560.73|565.21|560.73|565.12|560.64|0
1646870540000|2022-03-10 00:02:20|565.31|560.83|565.12|560.64|565.31|560.83|565.12|560.64|0
1646870550000|2022-03-10 00:02:30|565.02|560.54|564.16|559.68|565.02|560.54|564.16|559.68|0
1646870560000|2022-03-10 00:02:40|564.07|559.59|563.69|559.21|564.07|559.59|563.5|559.02|0
1646870570000|2022-03-10 00:02:50|563.5|559.02|563.59|559.11|563.69|559.21|563.5|559.02|0
1646870580000|2022-03-10 00:03:00|563.69|559.21|563.4|558.92|563.88|559.4|563.4|558.92|0
1646870590000|2022-03-10 00:03:10|563.21|558.73|563.21|558.73|563.21|558.73|563.21|558.73|0
1646870600000|2022-03-10 00:03:20|563.31|558.83|562.83|558.35|563.31|558.83|562.83|558.35|0
1646870610000|2022-03-10 00:03:30|562.93|558.45|563.21|558.73|563.21|558.73|562.93|558.45|0
1646870620000|2022-03-10 00:03:40|563.31|558.83|563.97|559.49|563.97|559.49|563.31|558.83|0
1646870630000|2022-03-10 00:03:50|564.35|559.87|564.16|559.68|564.35|559.87|564.16|559.68|0
1646870640000|2022-03-10 00:04:00|564.07|559.59|564.16|559.68|564.45|559.97|564.07|559.59|0
1646870650000|2022-03-10 00:04:10|563.97|559.49|563.97|559.49|564.16|559.68|563.97|559.49|0
1646870660000|2022-03-10 00:04:20|563.69|559.21|563.78|559.3|563.78|559.3|563.4|558.92|0
1646870670000|2022-03-10 00:04:30|563.97|559.49|563.78|559.3|563.97|559.49|563.78|559.3|0
1646870680000|2022-03-10 00:04:40|563.59|559.11|563.59|559.11|563.59|559.11|563.5|559.02|0
1646870690000|2022-03-10 00:04:50|563.69|559.21|563.88|559.4|563.88|559.4|563.69|559.21|0
1646870700000|2022-03-10 00:05:00|563.78|559.3|563.88|559.4|563.88|559.4|563.59|559.11|0
1646870710000|2022-03-10 00:05:10|563.78|559.3|564.16|559.68|564.26|559.78|563.78|559.3|0
1646870720000|2022-03-10 00:05:20|564.35|559.87|564.54|560.06|564.54|560.06|564.35|559.87|0
1646870730000|2022-03-10 00:05:30|564.73|560.25|564.35|559.87|564.73|560.25|564.35|559.87|0
1646870740000|2022-03-10 00:05:40|564.45|559.97|564.35|559.87|564.45|559.97|564.35|559.87|0
1646870750000|2022-03-10 00:05:50|564.45|559.97|564.92|560.44|564.92|560.44|564.45|559.97|0
1646870760000|2022-03-10 00:06:00|565.3|560.82|565.11|560.63|565.3|560.82|564.92|560.44|0
1646870770000|2022-03-10 00:06:10|565.21|560.73|565.69|561.21|565.69|561.21|565.21|560.73|0
1646870780000|2022-03-10 00:06:20|565.3|560.82|565.3|560.82|565.4|560.92|565.11|560.63|0
1646870790000|2022-03-10 00:06:30|565.5|561.02|565.3|560.82|565.59|561.11|565.3|560.82|0
1646870800000|2022-03-10 00:06:40|565.4|560.92|565.59|561.11|565.69|561.21|565.3|560.82|0
1646870810000|2022-03-10 00:06:50|565.11|560.63|565.02|560.54|565.11|560.63|564.92|560.44|0
1646870820000|2022-03-10 00:07:00|564.73|560.25|564.92|560.44|564.92|560.44|564.73|560.25|0
1646870830000|2022-03-10 00:07:10|565.02|560.54|564.92|560.44|565.11|560.63|564.92|560.44|0
1646870840000|2022-03-10 00:07:20|564.83|560.35|564.92|560.44|564.92|560.44|564.83|560.35|0
1646870850000|2022-03-10 00:07:30|564.73|560.25|564.73|560.25|564.73|560.25|564.73|560.25|0
1646870860000|2022-03-10 00:07:40|564.92|560.44|564.35|559.87|564.92|560.44|564.35|559.87|0
1646870870000|2022-03-10 00:07:50|564.16|559.68|564.26|559.78|564.35|559.87|564.16|559.68|0
1646870880000|2022-03-10 00:08:00|564.35|559.87|564.35|559.87|564.54|560.06|564.35|559.87|0
1646870890000|2022-03-10 00:08:10|564.45|559.97|564.26|559.78|564.45|559.97|564.26|559.78|0
1646870900000|2022-03-10 00:08:20|564.16|559.68|564.35|559.87|564.35|559.87|564.16|559.68|0
1646870910000|2022-03-10 00:08:30|563.88|559.4|563.97|559.49|563.97|559.49|563.88|559.4|0
1646870920000|2022-03-10 00:08:40|564.16|559.68|564.54|560.06|564.73|560.25|564.16|559.68|0
1646870930000|2022-03-10 00:08:50|564.26|559.78|564.16|559.68|564.26|559.78|564.16|559.68|0
1646870940000|2022-03-10 00:09:00|564.07|559.59|566.07|561.59|566.07|561.59|564.07|559.59|0
1646870950000|2022-03-10 00:09:10|565.88|561.4|565.3|560.82|565.88|561.4|565.11|560.63|0
1646870960000|2022-03-10 00:09:20|564.92|560.44|565.21|560.73|565.21|560.73|564.92|560.44|0
1646870970000|2022-03-10 00:09:30|564.73|560.25|564.45|559.97|564.92|560.44|564.45|559.97|0
1646870980000|2022-03-10 00:09:40|564.35|559.87|564.35|559.87|564.35|559.87|564.26|559.78|0
1646870990000|2022-03-10 00:09:50|564.45|559.97|564.45|559.97|564.45|559.97|564.26|559.78|0
1646871000000|2022-03-10 00:10:00|564.54|560.06|564.73|560.25|564.73|560.25|564.54|560.06|0
1646871010000|2022-03-10 00:10:10|564.54|560.06|564.54|560.06|564.64|560.16|564.54|560.06|0
1646871020000|2022-03-10 00:10:20|564.64|560.16|564.16|559.68|564.64|560.16|564.16|559.68|0
1646871030000|2022-03-10 00:10:30|563.97|559.49|563.78|559.3|563.97|559.49|563.78|559.3|0
1646871040000|2022-03-10 00:10:40|563.88|559.4|563.78|559.3|563.88|559.4|563.78|559.3|0
1646871050000|2022-03-10 00:10:50|563.69|559.21|563.97|559.49|563.97|559.49|563.69|559.21|0
1646871060000|2022-03-10 00:11:00|564.54|560.06|564.54|560.06|564.73|560.25|564.54|560.06|0
1646871080000|2022-03-10 00:11:20|564.45|559.97|564.07|559.59|564.45|559.97|564.07|559.59|0
1646871090000|2022-03-10 00:11:30|564.35|559.87|564.16|559.68|564.35|559.87|564.16|559.68|0
1646871100000|2022-03-10 00:11:40|564.35|559.87|564.64|560.16|564.64|560.16|564.26|559.78|0
1646871110000|2022-03-10 00:11:50|564.73|560.25|564.92|560.44|564.92|560.44|564.73|560.25|0
1646871120000|2022-03-10 00:12:00|564.73|560.25|564.92|560.44|565.11|560.63|564.73|560.25|0
1646871130000|2022-03-10 00:12:10|565.11|560.63|564.92|560.44|565.49|561.01|564.92|560.44|0
1646871140000|2022-03-10 00:12:20|564.73|560.25|564.73|560.25|564.92|560.44|564.73|560.25|0
1646871150000|2022-03-10 00:12:30|564.54|560.06|564.92|560.44|564.92|560.44|564.54|560.06|0
1646871160000|2022-03-10 00:12:40|565.02|560.54|564.92|560.44|565.02|560.54|564.92|560.44|0
1646871170000|2022-03-10 00:12:50|565.02|560.54|564.83|560.35|565.02|560.54|564.83|560.35|0
1646871180000|2022-03-10 00:13:00|565.11|560.63|565.3|560.82|565.3|560.82|565.11|560.63|0
1646871190000|2022-03-10 00:13:10|565.21|560.73|565.3|560.82|565.4|560.92|565.21|560.73|0
1646871200000|2022-03-10 00:13:20|565.4|560.92|565.11|560.63|565.4|560.92|565.11|560.63|0
1646871210000|2022-03-10 00:13:30|565.02|560.54|564.92|560.44|565.02|560.54|564.92|560.44|0
1646871220000|2022-03-10 00:13:40|564.73|560.25|564.83|560.35|564.83|560.35|564.73|560.25|0
1646871230000|2022-03-10 00:13:50|564.73|560.25|564.92|560.44|564.92|560.44|564.73|560.25|0
1646871240000|2022-03-10 00:14:00|565.02|560.54|565.11|560.63|565.11|560.63|565.02|560.54|0
1646871250000|2022-03-10 00:14:10|565.02|560.54|564.92|560.44|565.02|560.54|564.92|560.44|0
1646871260000|2022-03-10 00:14:20|565.11|560.63|565.11|560.63|565.11|560.63|565.11|560.63|0
1646871270000|2022-03-10 00:14:30|565.21|560.73|565.21|560.73|565.21|560.73|565.21|560.73|0
1646871280000|2022-03-10 00:14:40|565.11|560.63|565.4|560.92|565.49|561.01|565.11|560.63|0
1646871290000|2022-03-10 00:14:50|565.49|561.01|565.49|561.01|565.49|561.01|565.3|560.82|0
1646871300000|2022-03-10 00:15:00|565.68|561.2|565.68|561.2|565.87|561.39|565.59|561.11|0
1646871310000|2022-03-10 00:15:10|565.87|561.39|565.87|561.39|565.87|561.39|565.78|561.3|0
1646871320000|2022-03-10 00:15:20|565.68|561.2|565.78|561.3|565.87|561.39|565.68|561.2|0
1646871330000|2022-03-10 00:15:30|565.87|561.39|565.49|561.01|565.87|561.39|565.3|560.82|0
1646871340000|2022-03-10 00:15:40|565.59|561.11|565.3|560.82|565.59|561.11|565.3|560.82|0
1646871350000|2022-03-10 00:15:50|565.49|561.01|565.68|561.2|565.68|561.2|565.49|561.01|0
1646871360000|2022-03-10 00:16:00|565.59|561.11|566.25|561.77|566.25|561.77|565.49|561.01|0
1646871370000|2022-03-10 00:16:10|566.06|561.58|566.54|562.06|566.83|562.35|566.06|561.58|0
1646871380000|2022-03-10 00:16:20|566.83|562.35|566.64|562.16|567.02|562.54|566.64|562.16|0
1646871390000|2022-03-10 00:16:30|566.83|562.35|566.73|562.25|566.83|562.35|566.73|562.25|0
1646871400000|2022-03-10 00:16:40|566.64|562.16|566.64|562.16|566.64|562.16|566.44|561.96|0
1646871410000|2022-03-10 00:16:50|566.44|561.96|566.35|561.87|566.44|561.96|566.35|561.87|0
1646871420000|2022-03-10 00:17:00|566.64|562.16|566.44|561.96|566.64|562.16|566.25|561.77|0
1646871430000|2022-03-10 00:17:10|566.35|561.87|565.87|561.39|566.35|561.87|565.87|561.39|0
1646871440000|2022-03-10 00:17:20|565.3|560.82|565.59|561.11|565.59|561.11|565.3|560.82|0
1646871450000|2022-03-10 00:17:30|565.68|561.2|565.3|560.82|565.68|561.2|565.3|560.82|0
1646871460000|2022-03-10 00:17:40|565.68|561.2|565.3|560.82|565.68|561.2|565.3|560.82|0
1646871470000|2022-03-10 00:17:50|565.49|561.01|565.49|561.01|565.49|561.01|565.3|560.82|0
1646871480000|2022-03-10 00:18:00|565.68|561.2|565.3|560.82|565.68|561.2|565.3|560.82|0
1646871490000|2022-03-10 00:18:10|566.06|561.58|565.68|561.2|566.06|561.58|565.68|561.2|0
1646871500000|2022-03-10 00:18:20|565.49|561.01|565.3|560.82|565.49|561.01|565.3|560.82|0
1646871510000|2022-03-10 00:18:30|564.83|560.35|565.4|560.92|565.4|560.92|564.83|560.35|0
1646871520000|2022-03-10 00:18:40|565.3|560.82|565.49|561.01|565.68|561.2|565.3|560.82|0
1646871530000|2022-03-10 00:18:50|565.68|561.2|565.68|561.2|565.78|561.3|565.49|561.01|0
1646871540000|2022-03-10 00:19:00|565.87|561.39|565.49|561.01|565.87|561.39|565.49|561.01|0
1646871550000|2022-03-10 00:19:10|565.4|560.92|565.3|560.82|565.4|560.92|565.3|560.82|0
1646871560000|2022-03-10 00:19:20|564.92|560.44|565.11|560.63|565.11|560.63|564.92|560.44|0
1646871570000|2022-03-10 00:19:30|565.49|561.01|565.49|561.01|565.49|561.01|565.3|560.82|0
1646871580000|2022-03-10 00:19:40|565.3|560.82|565.21|560.73|565.3|560.82|565.11|560.63|0
1646871590000|2022-03-10 00:19:50|565.3|560.82|565.3|560.82|565.3|560.82|565.3|560.82|0
1646871600000|2022-03-10 00:20:00|565.11|560.63|565.4|560.92|565.4|560.92|565.11|560.63|0
1646871610000|2022-03-10 00:20:10|565.3|560.82|565.49|561.01|565.49|561.01|565.3|560.82|0
1646871620000|2022-03-10 00:20:20|565.68|561.2|565.49|561.01|565.78|561.3|565.4|560.92|0
1646871630000|2022-03-10 00:20:30|565.68|561.2|565.4|560.92|565.68|561.2|565.4|560.92|0
1646871640000|2022-03-10 00:20:40|565.49|561.01|565.02|560.54|565.49|561.01|564.83|560.35|0
1646871650000|2022-03-10 00:20:50|564.92|560.44|565.02|560.54|565.02|560.54|564.92|560.44|0
1646871660000|2022-03-10 00:21:00|564.92|560.44|565.11|560.63|565.11|560.63|564.83|560.35|0
1646871670000|2022-03-10 00:21:10|565.02|560.54|564.73|560.25|565.02|560.54|564.73|560.25|0
1646871680000|2022-03-10 00:21:20|564.54|560.06|564.54|560.06|564.54|560.06|564.45|559.97|0
1646871690000|2022-03-10 00:21:30|564.73|560.25|564.54|560.06|564.73|560.25|564.54|560.06|0
1646871700000|2022-03-10 00:21:40|564.64|560.16|564.35|559.87|564.64|560.16|564.35|559.87|0
1646871710000|2022-03-10 00:21:50|564.16|559.68|564.35|559.87|564.35|559.87|564.16|559.68|0
1646871720000|2022-03-10 00:22:00|564.26|559.78|564.07|559.59|564.35|559.87|564.07|559.59|0
1646871730000|2022-03-10 00:22:10|564.35|559.87|564.16|559.68|564.35|559.87|564.16|559.68|0
1646871740000|2022-03-10 00:22:20|563.97|559.49|563.97|559.49|563.97|559.49|563.87|559.39|0
1646871750000|2022-03-10 00:22:30|563.59|559.11|563.78|559.3|563.97|559.49|563.59|559.11|0
1646871760000|2022-03-10 00:22:40|563.97|559.49|563.78|559.3|563.97|559.49|563.78|559.3|0
1646871770000|2022-03-10 00:22:50|563.97|559.49|563.59|559.11|563.97|559.49|563.59|559.11|0
1646871780000|2022-03-10 00:23:00|563.78|559.3|563.01|558.53|563.78|559.3|563.01|558.53|0
1646871790000|2022-03-10 00:23:10|563.11|558.63|562.82|558.34|563.11|558.63|562.82|558.34|0
1646871800000|2022-03-10 00:23:20|562.73|558.25|562.44|557.96|562.73|558.25|562.44|557.96|0
1646871810000|2022-03-10 00:23:30|562.63|558.15|562.44|557.96|562.63|558.15|562.25|557.77|0
1646871820000|2022-03-10 00:23:40|562.54|558.06|562.82|558.34|562.82|558.34|562.54|558.06|0
1646871830000|2022-03-10 00:23:50|562.63|558.15|562.63|558.15|562.63|558.15|562.63|558.15|0
1646871840000|2022-03-10 00:24:00|562.44|557.96|562.44|557.96|562.63|558.15|562.25|557.77|0
1646871850000|2022-03-10 00:24:10|562.25|557.77|562.25|557.77|562.35|557.87|562.25|557.77|0
1646871860000|2022-03-10 00:24:20|562.06|557.58|562.35|557.87|562.35|557.87|561.87|557.39|0
1646871870000|2022-03-10 00:24:30|562.44|557.96|562.54|558.06|562.54|558.06|562.44|557.96|0
1646871880000|2022-03-10 00:24:40|562.63|558.15|562.82|558.34|562.82|558.34|562.63|558.15|0
1646871890000|2022-03-10 00:24:50|562.63|558.15|562.63|558.15|562.82|558.34|562.63|558.15|0
1646871900000|2022-03-10 00:25:00|562.44|557.96|562.16|557.68|562.44|557.96|562.16|557.68|0
1646871910000|2022-03-10 00:25:10|562.25|557.77|562.35|557.87|562.35|557.87|562.25|557.77|0
1646871920000|2022-03-10 00:25:20|562.25|557.77|562.06|557.58|562.25|557.77|562.06|557.58|0
1646871930000|2022-03-10 00:25:30|562.25|557.77|562.44|557.96|562.63|558.15|562.25|557.77|0
1646871940000|2022-03-10 00:25:40|562.35|557.87|562.63|558.15|562.73|558.25|562.35|557.87|0
1646871950000|2022-03-10 00:25:50|562.35|557.87|562.16|557.68|562.35|557.87|562.16|557.68|0
1646871960000|2022-03-10 00:26:00|562.25|557.77|562.25|557.77|562.25|557.77|562.25|557.77|0
1646871970000|2022-03-10 00:26:10|562.16|557.68|562.06|557.58|562.16|557.68|561.68|557.2|0
1646871980000|2022-03-10 00:26:20|561.87|557.39|562.16|557.68|562.16|557.68|561.87|557.39|0
1646871990000|2022-03-10 00:26:30|561.87|557.39|562.06|557.58|562.06|557.58|561.87|557.39|0
1646872000000|2022-03-10 00:26:40|561.97|557.49|561.97|557.49|561.97|557.49|561.87|557.39|0
1646872010000|2022-03-10 00:26:50|561.87|557.39|562.25|557.77|562.25|557.77|561.87|557.39|0
1646872020000|2022-03-10 00:27:00|562.06|557.58|561.87|557.39|562.06|557.58|561.87|557.39|0
1646872030000|2022-03-10 00:27:10|562.06|557.58|562.25|557.77|562.25|557.77|561.68|557.2|0
1646872040000|2022-03-10 00:27:20|562.35|557.87|562.06|557.58|562.35|557.87|562.06|557.58|0
1646872050000|2022-03-10 00:27:30|561.87|557.39|561.87|557.39|561.87|557.39|561.87|557.39|0
1646872060000|2022-03-10 00:27:40|561.97|557.49|561.87|557.39|562.06|557.58|561.87|557.39|0
1646872070000|2022-03-10 00:27:50|561.78|557.3|561.87|557.39|561.87|557.39|561.78|557.3|0
1646872080000|2022-03-10 00:28:00|561.68|557.2|561.97|557.49|561.97|557.49|561.68|557.2|0
1646872090000|2022-03-10 00:28:10|561.87|557.39|562.25|557.77|562.25|557.77|561.87|557.39|0
1646872100000|2022-03-10 00:28:20|562.16|557.68|562.06|557.58|562.16|557.68|562.06|557.58|0
1646872110000|2022-03-10 00:28:30|561.87|557.39|561.59|557.11|561.87|557.39|561.59|557.11|0
1646872120000|2022-03-10 00:28:40|561.49|557.01|561.97|557.49|561.97|557.49|561.49|557.01|0
1646872130000|2022-03-10 00:28:50|561.87|557.39|561.78|557.3|561.87|557.39|561.68|557.2|0
1646872140000|2022-03-10 00:29:00|561.68|557.2|561.87|557.39|561.87|557.39|561.68|557.2|0
1646872150000|2022-03-10 00:29:10|561.97|557.49|562.06|557.58|562.06|557.58|561.87|557.39|0
1646872160000|2022-03-10 00:29:20|562.44|557.96|562.25|557.77|562.54|558.06|562.25|557.77|0
1646872170000|2022-03-10 00:29:30|561.87|557.39|561.87|557.39|561.87|557.39|561.87|557.39|0
1646872180000|2022-03-10 00:29:40|561.68|557.2|561.68|557.2|561.68|557.2|561.68|557.2|0
1646872190000|2022-03-10 00:29:50|561.78|557.3|562.25|557.77|562.25|557.77|561.78|557.3|0
1646872200000|2022-03-10 00:30:00|562.44|557.96|562.44|557.96|562.44|557.96|562.25|557.77|0
1646872210000|2022-03-10 00:30:10|562.25|557.77|562.06|557.58|562.25|557.77|561.87|557.39|0
1646872220000|2022-03-10 00:30:20|561.97|557.49|561.87|557.39|561.97|557.49|561.87|557.39|0
1646872230000|2022-03-10 00:30:30|562.06|557.58|560.92|556.44|562.06|557.58|560.73|556.25|0
1646872240000|2022-03-10 00:30:40|561.68|557.2|562.25|557.77|562.25|557.77|561.68|557.2|0
1646872250000|2022-03-10 00:30:50|562.44|557.96|563.3|558.82|563.3|558.82|562.44|557.96|0
1646872260000|2022-03-10 00:31:00|563.39|558.91|563.58|559.1|563.58|559.1|563.2|558.72|0
1646872270000|2022-03-10 00:31:10|563.68|559.2|563.77|559.29|563.77|559.29|563.68|559.2|0
1646872280000|2022-03-10 00:31:20|563.68|559.2|563.01|558.53|563.68|559.2|563.01|558.53|0
1646872290000|2022-03-10 00:31:30|562.82|558.34|562.54|558.06|562.82|558.34|562.44|557.96|0
1646872300000|2022-03-10 00:31:40|562.25|557.77|561.78|557.3|562.25|557.77|561.78|557.3|0
1646872310000|2022-03-10 00:31:50|561.49|557.01|561.3|556.82|561.49|557.01|561.21|556.73|0
1646872320000|2022-03-10 00:32:00|561.87|557.39|561.97|557.49|561.97|557.49|561.87|557.39|0
1646872330000|2022-03-10 00:32:10|561.87|557.39|562.16|557.68|562.16|557.68|561.87|557.39|0
1646872340000|2022-03-10 00:32:20|562.25|557.77|561.87|557.39|562.44|557.96|561.87|557.39|0
1646872350000|2022-03-10 00:32:30|562.06|557.58|561.68|557.2|562.06|557.58|561.68|557.2|0
1646872360000|2022-03-10 00:32:40|561.78|557.3|561.78|557.3|561.78|557.3|561.68|557.2|0
1646872370000|2022-03-10 00:32:50|561.49|557.01|561.49|557.01|561.49|557.01|561.49|557.01|0
1646872380000|2022-03-10 00:33:00|561.4|556.92|561.21|556.73|561.49|557.01|561.21|556.73|0
1646872390000|2022-03-10 00:33:10|560.92|556.44|560.73|556.25|560.92|556.44|560.73|556.25|0
1646872400000|2022-03-10 00:33:20|560.92|556.44|560.92|556.44|561.02|556.54|560.92|556.44|0
1646872410000|2022-03-10 00:33:30|560.73|556.25|560.92|556.44|561.11|556.63|560.73|556.25|0
1646872420000|2022-03-10 00:33:40|560.73|556.25|560.35|555.87|560.73|556.25|560.35|555.87|0
1646872430000|2022-03-10 00:33:50|560.16|555.68|560.35|555.87|560.35|555.87|560.16|555.68|0
1646872440000|2022-03-10 00:34:00|560.54|556.06|560.35|555.87|560.54|556.06|560.16|555.68|0
1646872450000|2022-03-10 00:34:10|560.45|555.97|560.16|555.68|560.45|555.97|560.16|555.68|0
1646872460000|2022-03-10 00:34:20|560.35|555.87|560.35|555.87|560.35|555.87|560.35|555.87|0
1646872470000|2022-03-10 00:34:30|560.16|555.68|560.35|555.87|560.35|555.87|560.16|555.68|0
1646872480000|2022-03-10 00:34:40|560.54|556.06|561.11|556.63|561.11|556.63|560.54|556.06|0
1646872490000|2022-03-10 00:34:50|561.3|556.82|560.83|556.35|561.3|556.82|560.83|556.35|0
1646872500000|2022-03-10 00:35:00|560.92|556.44|560.92|556.44|560.92|556.44|560.83|556.35|0
1646872510000|2022-03-10 00:35:10|561.11|556.63|560.92|556.44|561.11|556.63|560.92|556.44|0
1646872520000|2022-03-10 00:35:20|561.02|556.54|561.4|556.92|561.4|556.92|561.02|556.54|0
1646872530000|2022-03-10 00:35:30|561.3|556.82|561.11|556.63|561.3|556.82|561.11|556.63|0
1646872540000|2022-03-10 00:35:40|561.3|556.82|561.3|556.82|561.49|557.01|561.3|556.82|0
1646872550000|2022-03-10 00:35:50|561.21|556.73|561.49|557.01|561.49|557.01|561.21|556.73|0
1646872560000|2022-03-10 00:36:00|561.3|556.82|561.21|556.73|561.3|556.82|560.92|556.44|0
1646872570000|2022-03-10 00:36:10|561.3|556.82|561.68|557.2|561.68|557.2|561.3|556.82|0
1646872580000|2022-03-10 00:36:20|561.59|557.11|561.49|557.01|561.59|557.11|561.49|557.01|0
1646872590000|2022-03-10 00:36:30|561.59|557.11|561.49|557.01|561.59|557.11|561.49|557.01|0
1646872600000|2022-03-10 00:36:40|561.3|556.82|561.3|556.82|561.3|556.82|561.3|556.82|0
1646872610000|2022-03-10 00:36:50|561.11|556.63|561.11|556.63|561.11|556.63|561.02|556.54|0
1646872620000|2022-03-10 00:37:00|561.21|556.73|561.02|556.54|561.21|556.73|560.92|556.44|0
1646872630000|2022-03-10 00:37:10|560.73|556.25|560.83|556.35|560.83|556.35|560.73|556.25|0
1646872640000|2022-03-10 00:37:20|561.11|556.63|561.11|556.63|561.11|556.63|561.11|556.63|0
1646872650000|2022-03-10 00:37:30|561.02|556.54|561.11|556.63|561.11|556.63|560.92|556.44|0
1646872660000|2022-03-10 00:37:40|560.92|556.44|561.3|556.82|561.3|556.82|560.92|556.44|0
1646872670000|2022-03-10 00:37:50|561.49|557.01|561.21|556.73|561.49|557.01|561.21|556.73|0
1646872680000|2022-03-10 00:38:00|561.68|557.2|561.49|557.01|561.68|557.2|561.49|557.01|0
1646872690000|2022-03-10 00:38:10|561.59|557.11|561.21|556.73|561.59|557.11|561.21|556.73|0
1646872700000|2022-03-10 00:38:20|561.11|556.63|561.11|556.63|561.11|556.63|561.02|556.54|0
1646872710000|2022-03-10 00:38:30|561.02|556.54|560.92|556.44|561.11|556.63|560.92|556.44|0
1646872720000|2022-03-10 00:38:40|560.73|556.25|560.73|556.25|560.73|556.25|560.73|556.25|0
1646872730000|2022-03-10 00:38:50|560.64|556.16|560.35|555.87|560.64|556.16|560.35|555.87|0
1646872740000|2022-03-10 00:39:00|560.45|555.97|559.97|555.49|560.45|555.97|559.97|555.49|0
1646872750000|2022-03-10 00:39:10|560.16|555.68|560.45|555.97|560.45|555.97|560.16|555.68|0
1646872760000|2022-03-10 00:39:20|560.54|556.06|560.54|556.06|560.83|556.35|560.54|556.06|0
1646872770000|2022-03-10 00:39:30|560.35|555.87|560.73|556.25|560.73|556.25|560.16|555.68|0
1646872780000|2022-03-10 00:39:40|560.54|556.06|560.45|555.97|560.54|556.06|560.45|555.97|0
1646872790000|2022-03-10 00:39:50|560.73|556.25|560.64|556.16|560.73|556.25|560.45|555.97|0
1646872800000|2022-03-10 00:40:00|560.54|556.06|560.16|555.68|560.54|556.06|559.97|555.49|0
1646872810000|2022-03-10 00:40:10|560.07|555.59|560.54|556.06|560.54|556.06|560.07|555.59|0
1646872820000|2022-03-10 00:40:20|560.35|555.87|560.26|555.78|560.35|555.87|560.26|555.78|0
1646872830000|2022-03-10 00:40:30|560.35|555.87|560.45|555.97|560.45|555.97|560.35|555.87|0
1646872840000|2022-03-10 00:40:40|560.35|555.87|560.16|555.68|560.35|555.87|560.16|555.68|0
1646872850000|2022-03-10 00:40:50|560.07|555.59|560.16|555.68|560.16|555.68|560.07|555.59|0
1646872860000|2022-03-10 00:41:00|560.26|555.78|560.73|556.25|560.73|556.25|560.26|555.78|0
1646872870000|2022-03-10 00:41:10|560.54|556.06|560.54|556.06|560.54|556.06|560.45|555.97|0
1646872880000|2022-03-10 00:41:20|560.83|556.35|560.83|556.35|560.83|556.35|560.73|556.25|0
1646872890000|2022-03-10 00:41:30|560.54|556.06|560.73|556.25|560.73|556.25|560.54|556.06|0
1646872900000|2022-03-10 00:41:40|560.83|556.35|560.73|556.25|560.83|556.35|560.73|556.25|0
1646872910000|2022-03-10 00:41:50|560.54|556.06|560.64|556.16|560.64|556.16|560.54|556.06|0
1646872920000|2022-03-10 00:42:00|560.45|555.97|560.45|555.97|560.54|556.06|560.26|555.78|0
1646872930000|2022-03-10 00:42:10|560.54|556.06|560.54|556.06|560.73|556.25|560.54|556.06|0
1646872940000|2022-03-10 00:42:20|560.73|556.25|561.11|556.63|561.11|556.63|560.73|556.25|0
1646872950000|2022-03-10 00:42:30|560.92|556.44|561.02|556.54|561.02|556.54|560.92|556.44|0
1646872960000|2022-03-10 00:42:40|560.92|556.44|561.21|556.73|561.21|556.73|560.92|556.44|0
1646872970000|2022-03-10 00:42:50|561.11|556.63|561.02|556.54|561.21|556.73|561.02|556.54|0
1646872980000|2022-03-10 00:43:00|560.92|556.44|561.11|556.63|561.11|556.63|560.92|556.44|0
1646872990000|2022-03-10 00:43:10|561.3|556.82|561.3|556.82|561.3|556.82|561.3|556.82|0
1646873000000|2022-03-10 00:43:20|561.11|556.63|561.02|556.54|561.11|556.63|560.92|556.44|0
1646873010000|2022-03-10 00:43:30|560.92|556.44|561.02|556.54|561.02|556.54|560.92|556.44|0
1646873020000|2022-03-10 00:43:40|560.92|556.44|561.11|556.63|561.11|556.63|560.92|556.44|0
1646873030000|2022-03-10 00:43:50|561.3|556.82|561.3|556.82|561.3|556.82|561.21|556.73|0
1646873040000|2022-03-10 00:44:00|561.4|556.92|561.49|557.01|561.49|557.01|561.4|556.92|0
1646873050000|2022-03-10 00:44:10|561.4|556.92|561.49|557.01|561.49|557.01|561.3|556.82|0
1646873060000|2022-03-10 00:44:20|561.59|557.11|561.78|557.3|561.87|557.39|561.59|557.11|0
1646873070000|2022-03-10 00:44:30|561.87|557.39|562.06|557.58|562.06|557.58|561.87|557.39|0
1646873080000|2022-03-10 00:44:40|561.87|557.39|561.78|557.3|561.97|557.49|561.78|557.3|0
1646873090000|2022-03-10 00:44:50|561.68|557.2|561.87|557.39|561.87|557.39|561.68|557.2|0
1646873100000|2022-03-10 00:45:00|561.68|557.2|561.87|557.39|561.87|557.39|561.68|557.2|0
1646873110000|2022-03-10 00:45:10|561.97|557.49|561.78|557.3|562.06|557.58|561.68|557.2|0
1646873120000|2022-03-10 00:45:20|561.87|557.39|562.54|558.06|562.54|558.06|561.87|557.39|0
1646873130000|2022-03-10 00:45:30|562.44|557.96|562.44|557.96|562.54|558.06|562.25|557.77|0
1646873140000|2022-03-10 00:45:40|562.63|558.15|562.44|557.96|562.63|558.15|562.44|557.96|0
1646873150000|2022-03-10 00:45:50|562.63|558.15|562.44|557.96|562.63|558.15|562.44|557.96|0
1646873160000|2022-03-10 00:46:00|562.35|557.87|562.82|558.34|562.82|558.34|562.35|557.87|0
1646873170000|2022-03-10 00:46:10|562.73|558.25|562.82|558.34|562.82|558.34|562.54|558.06|0
1646873180000|2022-03-10 00:46:20|563.01|558.53|562.63|558.15|563.01|558.53|562.63|558.15|0
1646873190000|2022-03-10 00:46:30|562.54|558.06|562.63|558.15|562.63|558.15|562.54|558.06|0
1646873200000|2022-03-10 00:46:40|562.54|558.06|562.35|557.87|562.54|558.06|562.35|557.87|0
1646873210000|2022-03-10 00:46:50|562.44|557.96|562.25|557.77|562.44|557.96|562.25|557.77|0
1646873220000|2022-03-10 00:47:00|562.35|557.87|562.35|557.87|562.35|557.87|562.25|557.77|0
1646873230000|2022-03-10 00:47:10|562.25|557.77|562.35|557.87|562.44|557.96|562.06|557.58|0
1646873240000|2022-03-10 00:47:20|562.44|557.96|562.73|558.25|562.73|558.25|562.35|557.87|0
1646873250000|2022-03-10 00:47:30|562.54|558.06|562.92|558.44|562.92|558.44|562.54|558.06|0
1646873260000|2022-03-10 00:47:40|563.11|558.63|563.39|558.91|563.39|558.91|563.11|558.63|0
1646873270000|2022-03-10 00:47:50|563.58|559.1|563.39|558.91|563.58|559.1|563.39|558.91|0
1646873280000|2022-03-10 00:48:00|563.2|558.72|563.58|559.1|563.58|559.1|563.11|558.63|0
1646873290000|2022-03-10 00:48:10|563.39|558.91|563.2|558.72|563.49|559.01|563.2|558.72|0
1646873300000|2022-03-10 00:48:20|563.39|558.91|563.39|558.91|563.39|558.91|563.39|558.91|0
1646873310000|2022-03-10 00:48:30|563.3|558.82|563.01|558.53|563.3|558.82|563.01|558.53|0
1646873320000|2022-03-10 00:48:40|562.82|558.34|563.11|558.63|563.11|558.63|562.82|558.34|0
1646873330000|2022-03-10 00:48:50|563.2|558.72|563.2|558.72|563.3|558.82|563.2|558.72|0
1646873340000|2022-03-10 00:49:00|563.11|558.63|563.2|558.72|563.2|558.72|563.11|558.63|0
1646873350000|2022-03-10 00:49:10|563.39|558.91|563.2|558.72|563.39|558.91|563.2|558.72|0
1646873360000|2022-03-10 00:49:20|563.3|558.82|563.39|558.91|563.39|558.91|563.2|558.72|0
1646873370000|2022-03-10 00:49:30|563.3|558.82|563.39|558.91|563.39|558.91|563.3|558.82|0
1646873380000|2022-03-10 00:49:40|563.3|558.82|563.49|559.01|563.49|559.01|563.3|558.82|0
1646873390000|2022-03-10 00:49:50|563.58|559.1|563.3|558.82|563.58|559.1|563.3|558.82|0
1646873400000|2022-03-10 00:50:00|563.2|558.72|563.39|558.91|563.39|558.91|563.2|558.72|0
1646873410000|2022-03-10 00:50:10|563.49|559.01|563.58|559.1|563.58|559.1|563.49|559.01|0
1646873420000|2022-03-10 00:50:20|563.29|558.81|563.39|558.91|563.39|558.91|563.29|558.81|0
1646873430000|2022-03-10 00:50:30|563.58|559.1|563.2|558.72|563.58|559.1|563.2|558.72|0
1646873440000|2022-03-10 00:50:40|563.58|559.1|563.49|559.01|563.68|559.2|563.49|559.01|0
1646873450000|2022-03-10 00:50:50|563.58|559.1|563.58|559.1|563.58|559.1|563.39|558.91|0
1646873460000|2022-03-10 00:51:00|563.39|558.91|563.1|558.62|563.39|558.91|563.01|558.53|0
1646873470000|2022-03-10 00:51:10|563.01|558.53|563.1|558.62|563.1|558.62|563.01|558.53|0
1646873480000|2022-03-10 00:51:20|562.91|558.43|562.72|558.24|562.91|558.43|562.72|558.24|0
1646873490000|2022-03-10 00:51:30|562.63|558.15|562.34|557.86|562.63|558.15|562.34|557.86|0
1646873500000|2022-03-10 00:51:40|562.44|557.96|562.53|558.05|562.63|558.15|562.44|557.96|0
1646873510000|2022-03-10 00:51:50|562.63|558.15|562.82|558.34|562.82|558.34|562.63|558.15|0
1646873520000|2022-03-10 00:52:00|562.63|558.15|562.63|558.15|562.63|558.15|562.44|557.96|0
1646873530000|2022-03-10 00:52:10|562.53|558.05|562.53|558.05|562.53|558.05|562.43|557.95|0
1646873540000|2022-03-10 00:52:20|562.72|558.24|562.72|558.24|562.72|558.24|562.72|558.24|0
1646873550000|2022-03-10 00:52:30|562.62|558.14|562.82|558.34|562.82|558.34|562.62|558.14|0
1646873560000|2022-03-10 00:52:40|562.62|558.14|562.72|558.24|562.72|558.24|562.62|558.14|0
1646873570000|2022-03-10 00:52:50|563.01|558.53|562.62|558.14|563.01|558.53|562.62|558.14|0
1646873580000|2022-03-10 00:53:00|562.72|558.24|562.62|558.14|562.72|558.24|562.62|558.14|0
1646873590000|2022-03-10 00:53:10|562.72|558.24|562.43|557.95|562.72|558.24|562.43|557.95|0
1646873600000|2022-03-10 00:53:20|562.53|558.05|562.53|558.05|562.62|558.14|562.53|558.05|0
1646873610000|2022-03-10 00:53:30|562.62|558.14|562.62|558.14|562.62|558.14|562.62|558.14|0
1646873620000|2022-03-10 00:53:40|562.53|558.05|562.62|558.14|562.62|558.14|562.53|558.05|0
1646873630000|2022-03-10 00:53:50|562.53|558.05|562.43|557.95|562.53|558.05|562.43|557.95|0
1646873640000|2022-03-10 00:54:00|562.53|558.05|562.62|558.14|562.62|558.14|562.53|558.05|0
1646873650000|2022-03-10 00:54:10|562.72|558.24|562.62|558.14|562.72|558.24|562.62|558.14|0
1646873660000|2022-03-10 00:54:20|562.72|558.24|562.81|558.33|562.81|558.33|562.72|558.24|0
1646873670000|2022-03-10 00:54:30|563|558.52|562.91|558.43|563|558.52|562.91|558.43|0
1646873680000|2022-03-10 00:54:40|563|558.52|562.91|558.43|563|558.52|562.81|558.33|0
1646873690000|2022-03-10 00:54:50|563|558.52|563|558.52|563|558.52|563|558.52|0
1646873700000|2022-03-10 00:55:00|562.81|558.33|562.81|558.33|562.81|558.33|562.81|558.33|0
1646873710000|2022-03-10 00:55:10|563|558.52|563|558.52|563.19|558.71|563|558.52|0
1646873720000|2022-03-10 00:55:20|563.19|558.71|563|558.52|563.19|558.71|563|558.52|0
1646873730000|2022-03-10 00:55:30|563.19|558.71|563.38|558.9|563.38|558.9|563.19|558.71|0
1646873740000|2022-03-10 00:55:40|563.57|559.09|563.76|559.28|563.86|559.38|563.57|559.09|0
1646873750000|2022-03-10 00:55:50|563.96|559.48|564.15|559.67|564.24|559.76|563.96|559.48|0
1646873760000|2022-03-10 00:56:00|564.05|559.57|563.19|558.71|564.05|559.57|563.19|558.71|0
1646873770000|2022-03-10 00:56:10|563.1|558.62|562.81|558.33|563.1|558.62|562.81|558.33|0
1646873780000|2022-03-10 00:56:20|562.53|558.05|562.43|557.95|562.62|558.14|562.43|557.95|0
1646873790000|2022-03-10 00:56:30|563.1|558.62|563|558.52|563.1|558.62|563|558.52|0
1646873800000|2022-03-10 00:56:40|563.19|558.71|563|558.52|563.19|558.71|563|558.52|0
1646873810000|2022-03-10 00:56:50|562.91|558.43|563|558.52|563.19|558.71|562.91|558.43|0
1646873820000|2022-03-10 00:57:00|563.1|558.62|563.1|558.62|563.1|558.62|563.1|558.62|0
1646873830000|2022-03-10 00:57:10|563.19|558.71|563.19|558.71|563.19|558.71|563.19|558.71|0
1646873840000|2022-03-10 00:57:20|563.48|559|563.48|559|563.48|559|563.48|559|0
1646873850000|2022-03-10 00:57:30|563.38|558.9|563.19|558.71|563.38|558.9|563.19|558.71|0
1646873860000|2022-03-10 00:57:40|563.29|558.81|563|558.52|563.29|558.81|563|558.52|0
1646873870000|2022-03-10 00:57:50|563.1|558.62|563.1|558.62|563.1|558.62|563.1|558.62|0
1646873880000|2022-03-10 00:58:00|563|558.52|562.91|558.43|563.19|558.71|562.81|558.33|0
1646873890000|2022-03-10 00:58:10|563.19|558.71|563.38|558.9|563.38|558.9|563.19|558.71|0
1646873900000|2022-03-10 00:58:20|563.29|558.81|563.19|558.71|563.29|558.81|563.19|558.71|0
1646873910000|2022-03-10 00:58:30|563.29|558.81|563.19|558.71|563.29|558.81|563.19|558.71|0
1646873930000|2022-03-10 00:58:50|562.91|558.43|563|558.52|563|558.52|562.91|558.43|0
1646873940000|2022-03-10 00:59:00|563.19|558.71|563.57|559.09|563.57|559.09|563.19|558.71|0
1646873950000|2022-03-10 00:59:10|563.67|559.19|563.57|559.09|563.67|559.19|563.57|559.09|0
1646873960000|2022-03-10 00:59:20|563.76|559.28|563.86|559.38|563.95|559.47|563.67|559.19|0
1646873970000|2022-03-10 00:59:30|563.76|559.28|563.95|559.47|563.95|559.47|563.76|559.28|0
1646873980000|2022-03-10 00:59:40|563.86|559.38|563.86|559.38|563.95|559.47|563.86|559.38|0
1646873990000|2022-03-10 00:59:50|563.48|559|563.57|559.09|563.57|559.09|563.48|559|0
1646874000000|2022-03-10 01:00:00|563.29|558.81|563.1|558.62|563.67|559.19|563.1|558.62|0
1646874010000|2022-03-10 01:00:10|562.72|558.24|562.81|558.33|562.81|558.33|562.62|558.14|0
1646874020000|2022-03-10 01:00:20|563|558.52|562.62|558.14|563|558.52|562.62|558.14|0
1646874030000|2022-03-10 01:00:30|562.43|557.95|562.62|558.14|562.62|558.14|562.43|557.95|0
1646874040000|2022-03-10 01:00:40|562.53|558.05|562.43|557.95|562.53|558.05|562.43|557.95|0
1646874050000|2022-03-10 01:00:50|562.53|558.05|562.34|557.86|562.53|558.05|562.34|557.86|0
1646874060000|2022-03-10 01:01:00|562.53|558.05|562.53|558.05|562.53|558.05|562.34|557.86|0
1646874070000|2022-03-10 01:01:10|562.43|557.95|562.62|558.14|562.62|558.14|562.43|557.95|0
1646874080000|2022-03-10 01:01:20|562.53|558.05|562.34|557.86|562.53|558.05|562.34|557.86|0
1646874090000|2022-03-10 01:01:30|562.24|557.76|562.53|558.05|562.53|558.05|562.24|557.76|0
1646874100000|2022-03-10 01:01:40|562.62|558.14|562.62|558.14|562.62|558.14|562.43|557.95|0
1646874110000|2022-03-10 01:01:50|562.53|558.05|562.62|558.14|562.62|558.14|562.53|558.05|0
1646874120000|2022-03-10 01:02:00|563|558.52|562.91|558.43|563|558.52|562.91|558.43|0
1646874130000|2022-03-10 01:02:10|562.81|558.33|563.38|558.9|563.38|558.9|562.81|558.33|0
1646874140000|2022-03-10 01:02:20|563.67|559.19|563.57|559.09|563.67|559.19|563.57|559.09|0
1646874150000|2022-03-10 01:02:30|563.76|559.28|563.48|559|563.76|559.28|563.48|559|0
1646874160000|2022-03-10 01:02:40|563.38|558.9|563.19|558.71|563.38|558.9|563.19|558.71|0
1646874180000|2022-03-10 01:03:00|563.38|558.9|563.38|558.9|563.38|558.9|563.29|558.81|0
1646874190000|2022-03-10 01:03:10|563.29|558.81|563.19|558.71|563.38|558.9|563.19|558.71|0
1646874200000|2022-03-10 01:03:20|563.38|558.9|563.57|559.09|563.67|559.19|563.38|558.9|0
1646874220000|2022-03-10 01:03:40|563.76|559.28|563.57|559.09|563.76|559.28|563.57|559.09|0
1646874230000|2022-03-10 01:03:50|563.67|559.19|563.76|559.28|563.76|559.28|563.67|559.19|0
1646874240000|2022-03-10 01:04:00|563.86|559.38|563.76|559.28|563.86|559.38|563.67|559.19|0
1646874250000|2022-03-10 01:04:10|563.67|559.19|563.86|559.38|563.86|559.38|563.67|559.19|0
1646874260000|2022-03-10 01:04:20|563.95|559.47|564.14|559.66|564.14|559.66|563.95|559.47|0
1646874270000|2022-03-10 01:04:30|564.24|559.76|564.71|560.23|564.71|560.23|564.24|559.76|0
1646874280000|2022-03-10 01:04:40|564.9|560.42|564.9|560.42|564.9|560.42|564.9|560.42|0
1646874290000|2022-03-10 01:04:50|565|560.52|564.9|560.42|565|560.52|564.9|560.42|0
1646874300000|2022-03-10 01:05:00|564.71|560.23|564.81|560.33|564.9|560.42|564.71|560.23|0
1646874310000|2022-03-10 01:05:10|564.52|560.04|564.14|559.66|564.62|560.14|564.14|559.66|0
1646874320000|2022-03-10 01:05:20|563.95|559.47|563.57|559.09|563.95|559.47|563.57|559.09|0
1646874330000|2022-03-10 01:05:30|563.48|559|563.57|559.09|563.57|559.09|563.48|559|0
1646874340000|2022-03-10 01:05:40|563.67|559.19|563.76|559.28|563.76|559.28|563.67|559.19|0
1646874350000|2022-03-10 01:05:50|563.57|559.09|563.76|559.28|563.76|559.28|563.57|559.09|0
1646874360000|2022-03-10 01:06:00|564.14|559.66|563.95|559.47|564.14|559.66|563.95|559.47|0
1646874370000|2022-03-10 01:06:10|563.86|559.38|563.57|559.09|563.95|559.47|563.57|559.09|0
1646874380000|2022-03-10 01:06:20|564.33|559.85|565.57|561.09|565.86|561.38|564.33|559.85|0
1646874390000|2022-03-10 01:06:30|565.67|561.19|565.67|561.19|565.67|561.19|565.67|561.19|0
1646874400000|2022-03-10 01:06:40|565.57|561.09|565.28|560.8|565.57|561.09|565.28|560.8|0
1646874410000|2022-03-10 01:06:50|565.09|560.61|564.81|560.33|565.19|560.71|564.81|560.33|0
1646874420000|2022-03-10 01:07:00|564.71|560.23|564.52|560.04|564.71|560.23|564.14|559.66|0
1646874430000|2022-03-10 01:07:10|563.95|559.47|563.86|559.38|564.05|559.57|563.86|559.38|0
1646874440000|2022-03-10 01:07:20|563.95|559.47|562.81|558.33|563.95|559.47|562.81|558.33|0
1646874450000|2022-03-10 01:07:30|562.53|558.05|563|558.52|563.19|558.71|562.53|558.05|0
1646874460000|2022-03-10 01:07:40|562.91|558.43|563.29|558.81|563.29|558.81|562.72|558.24|0
1646874470000|2022-03-10 01:07:50|563.19|558.71|562.81|558.33|563.19|558.71|562.81|558.33|0
1646874480000|2022-03-10 01:08:00|562.91|558.43|562.62|558.14|562.91|558.43|562.62|558.14|0
1646874490000|2022-03-10 01:08:10|562.24|557.76|561.86|557.38|562.24|557.76|561.86|557.38|0
1646874500000|2022-03-10 01:08:20|561.67|557.19|561.58|557.1|561.77|557.29|561.48|557|0
1646874510000|2022-03-10 01:08:30|561.39|556.91|561.77|557.29|561.86|557.38|561.39|556.91|0
1646874520000|2022-03-10 01:08:40|561.58|557.1|561.58|557.1|561.58|557.1|561.48|557|0
1646874530000|2022-03-10 01:08:50|561.48|557|561.48|557|561.48|557|561.39|556.91|0
1646874540000|2022-03-10 01:09:00|561.67|557.19|561.29|556.81|561.67|557.19|561.29|556.81|0
1646874550000|2022-03-10 01:09:10|561.1|556.62|561.29|556.81|561.29|556.81|560.91|556.43|0
1646874560000|2022-03-10 01:09:20|561.1|556.62|561.86|557.38|561.86|557.38|561.1|556.62|0
1646874570000|2022-03-10 01:09:30|561.67|557.19|561.67|557.19|561.86|557.38|561.67|557.19|0
1646874580000|2022-03-10 01:09:40|562.05|557.57|562.24|557.76|562.34|557.86|561.96|557.48|0
1646874590000|2022-03-10 01:09:50|562.05|557.57|561.67|557.19|562.05|557.57|561.67|557.19|0
1646874600000|2022-03-10 01:10:00|561.86|557.38|561.67|557.19|561.86|557.38|561.48|557|0
1646874610000|2022-03-10 01:10:10|561.77|557.29|561.67|557.19|561.86|557.38|561.67|557.19|0
1646874620000|2022-03-10 01:10:20|561.77|557.29|561.39|556.91|561.77|557.29|561.39|556.91|0
1646874630000|2022-03-10 01:10:30|561.29|556.81|561.48|557|561.67|557.19|561.29|556.81|0
1646874640000|2022-03-10 01:10:40|561.86|557.38|561.39|556.91|561.86|557.38|561.39|556.91|0
1646874650000|2022-03-10 01:10:50|561.48|557|561.67|557.19|561.67|557.19|561.39|556.91|0
1646874660000|2022-03-10 01:11:00|561.77|557.29|561.77|557.29|561.77|557.29|561.77|557.29|0
1646874670000|2022-03-10 01:11:10|561.86|557.38|561.96|557.48|561.96|557.48|561.86|557.38|0
1646874680000|2022-03-10 01:11:20|561.86|557.38|562.05|557.57|562.05|557.57|561.86|557.38|0
1646874690000|2022-03-10 01:11:30|561.86|557.38|562.05|557.57|562.05|557.57|561.67|557.19|0
1646874700000|2022-03-10 01:11:40|561.67|557.19|561.86|557.38|561.86|557.38|561.67|557.19|0
1646874710000|2022-03-10 01:11:50|561.77|557.29|561.86|557.38|561.86|557.38|561.77|557.29|0
1646874730000|2022-03-10 01:12:10|561.67|557.19|561.48|557|561.67|557.19|561.48|557|0
1646874740000|2022-03-10 01:12:20|561.67|557.19|561.67|557.19|561.67|557.19|561.48|557|0
1646874750000|2022-03-10 01:12:30|561.86|557.38|561.67|557.19|561.86|557.38|561.48|557|0
1646874760000|2022-03-10 01:12:40|561.58|557.1|561.29|556.81|561.58|557.1|561.29|556.81|0
1646874770000|2022-03-10 01:12:50|561.48|557|562.05|557.57|562.05|557.57|561.39|556.91|0
1646874780000|2022-03-10 01:13:00|562.24|557.76|561.86|557.38|562.24|557.76|561.86|557.38|0
1646874790000|2022-03-10 01:13:10|561.67|557.19|560.82|556.34|561.67|557.19|560.82|556.34|0
1646874800000|2022-03-10 01:13:20|560.91|556.43|560.91|556.43|561.01|556.53|560.91|556.43|0
1646874810000|2022-03-10 01:13:30|560.82|556.34|561.01|556.53|561.01|556.53|560.82|556.34|0
1646874820000|2022-03-10 01:13:40|560.91|556.43|560.91|556.43|560.91|556.43|560.72|556.24|0
1646874830000|2022-03-10 01:13:50|560.72|556.24|560.63|556.15|560.72|556.24|560.63|556.15|0
1646874840000|2022-03-10 01:14:00|560.53|556.05|560.72|556.24|560.72|556.24|560.53|556.05|0
1646874850000|2022-03-10 01:14:10|560.82|556.34|561.29|556.81|561.39|556.91|560.82|556.34|0
1646874860000|2022-03-10 01:14:20|561.2|556.72|561.29|556.81|561.29|556.81|561.2|556.72|0
1646874870000|2022-03-10 01:14:30|561.48|557|561.48|557|561.48|557|561.48|557|0
1646874880000|2022-03-10 01:14:40|561.29|556.81|561.48|557|561.48|557|561.29|556.81|0
1646874890000|2022-03-10 01:14:50|561.39|556.91|561.48|557|561.48|557|561.39|556.91|0
1646874900000|2022-03-10 01:15:00|561.39|556.91|561.48|557|561.86|557.38|561.39|556.91|0
1646874910000|2022-03-10 01:15:10|561.2|556.72|561.39|556.91|561.39|556.91|561.1|556.62|0
1646874920000|2022-03-10 01:15:20|561.48|557|561.58|557.1|561.67|557.19|561.48|557|0
1646874930000|2022-03-10 01:15:30|561.48|557|561.77|557.29|561.77|557.29|561.48|557|0
1646874940000|2022-03-10 01:15:40|562.05|557.57|562.05|557.57|562.24|557.76|561.96|557.48|0
1646874950000|2022-03-10 01:15:50|561.96|557.48|562.05|557.57|562.15|557.67|561.96|557.48|0
1646874960000|2022-03-10 01:16:00|562.43|557.95|562.43|557.95|562.43|557.95|562.15|557.67|0
1646874970000|2022-03-10 01:16:10|562.24|557.76|561.67|557.19|562.24|557.76|561.67|557.19|0
1646874980000|2022-03-10 01:16:20|562.05|557.57|561.86|557.38|562.05|557.57|561.77|557.29|0
1646874990000|2022-03-10 01:16:30|561.96|557.48|561.96|557.48|561.96|557.48|561.86|557.38|0
1646875000000|2022-03-10 01:16:40|562.15|557.67|562.24|557.76|562.24|557.76|562.15|557.67|0
1646875010000|2022-03-10 01:16:50|562.43|557.95|562.24|557.76|562.43|557.95|562.24|557.76|0
1646875020000|2022-03-10 01:17:00|562.43|557.95|562.43|557.95|562.43|557.95|562.24|557.76|0
1646875030000|2022-03-10 01:17:10|562.15|557.67|562.15|557.67|562.15|557.67|562.15|557.67|0
1646875040000|2022-03-10 01:17:20|561.86|557.38|562.15|557.67|562.15|557.67|561.86|557.38|0
1646875050000|2022-03-10 01:17:30|562.34|557.86|562.43|557.95|562.43|557.95|562.34|557.86|0
1646875060000|2022-03-10 01:17:40|562.34|557.86|562.34|557.86|562.34|557.86|562.34|557.86|0
1646875070000|2022-03-10 01:17:50|562.24|557.76|562.15|557.67|562.43|557.95|562.15|557.67|0
1646875080000|2022-03-10 01:18:00|562.05|557.57|562.43|557.95|562.43|557.95|562.05|557.57|0
1646875090000|2022-03-10 01:18:10|562.24|557.76|562.53|558.05|562.72|558.24|562.24|557.76|0
1646875100000|2022-03-10 01:18:20|562.43|557.95|562.05|557.57|562.43|557.95|562.05|557.57|0
1646875110000|2022-03-10 01:18:30|561.96|557.48|561.77|557.29|561.96|557.48|561.67|557.19|0
1646875120000|2022-03-10 01:18:40|561.67|557.19|562.14|557.66|562.24|557.76|561.67|557.19|0
1646875130000|2022-03-10 01:18:50|562.24|557.76|562.24|557.76|562.24|557.76|562.24|557.76|0
1646875140000|2022-03-10 01:19:00|562.81|558.33|563|558.52|563|558.52|562.71|558.23|0
1646875150000|2022-03-10 01:19:10|563.57|559.09|563.19|558.71|563.57|559.09|563.19|558.71|0
1646875160000|2022-03-10 01:19:20|563.48|559|563.57|559.09|563.57|559.09|563.38|558.9|0
1646875170000|2022-03-10 01:19:30|563.76|559.28|563.76|559.28|563.76|559.28|563.57|559.09|0
1646875180000|2022-03-10 01:19:40|563.67|559.19|563.29|558.81|563.67|559.19|563.29|558.81|0
1646875190000|2022-03-10 01:19:50|563.19|558.71|563.57|559.09|563.57|559.09|563.19|558.71|0
1646875200000|2022-03-10 01:20:00|563.19|558.71|562.9|558.42|563.19|558.71|562.81|558.33|0
1646875210000|2022-03-10 01:20:10|562.81|558.33|562.81|558.33|562.81|558.33|562.71|558.23|0
1646875220000|2022-03-10 01:20:20|562.9|558.42|562.43|557.95|563|558.52|562.43|557.95|0
1646875230000|2022-03-10 01:20:30|562.62|558.14|562.81|558.33|562.9|558.42|562.62|558.14|0
1646875240000|2022-03-10 01:20:40|563|558.52|563.28|558.8|563.28|558.8|563|558.52|0
1646875250000|2022-03-10 01:20:50|563.38|558.9|563.57|559.09|563.57|559.09|563.38|558.9|0
1646875260000|2022-03-10 01:21:00|563.67|559.19|563.76|559.28|563.86|559.38|563.67|559.19|0
1646875270000|2022-03-10 01:21:10|563.57|559.09|564.14|559.66|564.24|559.76|563.57|559.09|0
1646875280000|2022-03-10 01:21:20|564.24|559.76|563.57|559.09|564.24|559.76|563.57|559.09|0
1646875290000|2022-03-10 01:21:30|563.76|559.28|563.76|559.28|563.86|559.38|563.76|559.28|0
1646875300000|2022-03-10 01:21:40|564.14|559.66|564.14|559.66|564.14|559.66|564.05|559.57|0
1646875310000|2022-03-10 01:21:50|564.05|559.57|564.14|559.66|564.14|559.66|564.05|559.57|0
1646875320000|2022-03-10 01:22:00|563.86|559.38|564.24|559.76|564.33|559.85|563.86|559.38|0
1646875330000|2022-03-10 01:22:10|564.33|559.85|563.95|559.47|564.33|559.85|563.76|559.28|0
1646875340000|2022-03-10 01:22:20|563.66|559.18|563.86|559.38|563.86|559.38|563.66|559.18|0
1646875350000|2022-03-10 01:22:30|563.66|559.18|563.66|559.18|563.66|559.18|563.57|559.09|0
1646875360000|2022-03-10 01:22:40|563.19|558.71|563.19|558.71|563.19|558.71|563.09|558.61|0
1646875370000|2022-03-10 01:22:50|563.38|558.9|563.09|558.61|563.38|558.9|563|558.52|0
1646875380000|2022-03-10 01:23:00|563|558.52|562.42|557.94|563|558.52|562.42|557.94|0
1646875390000|2022-03-10 01:23:10|562.61|558.13|562.71|558.23|562.71|558.23|562.61|558.13|0
1646875400000|2022-03-10 01:23:20|562.8|558.32|562.8|558.32|562.8|558.32|562.61|558.13|0
1646875410000|2022-03-10 01:23:30|562.61|558.13|562.71|558.23|562.71|558.23|562.33|557.85|0
1646875420000|2022-03-10 01:23:40|562.61|558.13|562.61|558.13|562.71|558.23|562.61|558.13|0
1646875430000|2022-03-10 01:23:50|562.8|558.32|562.61|558.13|562.8|558.32|562.61|558.13|0
1646875440000|2022-03-10 01:24:00|562.71|558.23|562.23|557.75|562.71|558.23|562.23|557.75|0
1646875450000|2022-03-10 01:24:10|561.95|557.47|562.14|557.66|562.14|557.66|561.95|557.47|0
1646875460000|2022-03-10 01:24:20|562.23|557.75|561.85|557.37|562.23|557.75|561.85|557.37|0
1646875470000|2022-03-10 01:24:30|562.04|557.56|561.95|557.47|562.04|557.56|561.85|557.37|0
1646875480000|2022-03-10 01:24:40|562.14|557.66|562.61|558.13|562.61|558.13|562.14|557.66|0
1646875490000|2022-03-10 01:24:50|562.52|558.04|562.61|558.13|562.61|558.13|562.52|558.04|0
1646875500000|2022-03-10 01:25:00|562.8|558.32|561.85|557.37|562.8|558.32|561.85|557.37|0
1646875510000|2022-03-10 01:25:10|561.95|557.47|562.52|558.04|562.52|558.04|561.95|557.47|0
1646875520000|2022-03-10 01:25:20|562.42|557.94|562.33|557.85|562.42|557.94|562.14|557.66|0
1646875530000|2022-03-10 01:25:30|562.42|557.94|562.23|557.75|562.42|557.94|562.23|557.75|0
1646875540000|2022-03-10 01:25:40|561.95|557.47|561.76|557.28|561.95|557.47|561.76|557.28|0
1646875550000|2022-03-10 01:25:50|561.85|557.37|561.47|556.99|561.85|557.37|561.47|556.99|0
1646875560000|2022-03-10 01:26:00|561.76|557.28|561.76|557.28|561.85|557.37|561.76|557.28|0
1646875570000|2022-03-10 01:26:10|561.66|557.18|561.57|557.09|561.85|557.37|561.57|557.09|0
1646875580000|2022-03-10 01:26:20|561.66|557.18|561.66|557.18|561.66|557.18|561.57|557.09|0
1646875590000|2022-03-10 01:26:30|561.76|557.28|561.85|557.37|561.85|557.37|561.76|557.28|0
1646875600000|2022-03-10 01:26:40|561.66|557.18|561.76|557.28|561.85|557.37|561.66|557.18|0
1646875610000|2022-03-10 01:26:50|561.47|556.99|561.47|556.99|561.76|557.28|561.47|556.99|0
1646875620000|2022-03-10 01:27:00|561.57|557.09|561.47|556.99|561.85|557.37|561.38|556.9|0
1646875630000|2022-03-10 01:27:10|561.57|557.09|561.66|557.18|561.66|557.18|561.57|557.09|0
1646875640000|2022-03-10 01:27:20|561.57|557.09|561.57|557.09|561.57|557.09|561.57|557.09|0
1646875650000|2022-03-10 01:27:30|561.66|557.18|561.66|557.18|561.66|557.18|561.57|557.09|0
1646875660000|2022-03-10 01:27:40|561.76|557.28|561.57|557.09|561.76|557.28|561.57|557.09|0
1646875670000|2022-03-10 01:27:50|561.66|557.18|561.47|556.99|561.66|557.18|561.47|556.99|0
1646875680000|2022-03-10 01:28:00|561.57|557.09|561.66|557.18|561.66|557.18|561.57|557.09|0
1646875690000|2022-03-10 01:28:10|561.57|557.09|561.47|556.99|561.66|557.18|561.47|556.99|0
1646875700000|2022-03-10 01:28:20|561.38|556.9|561.28|556.8|561.38|556.9|561.28|556.8|0
1646875710000|2022-03-10 01:28:30|561.09|556.61|561.09|556.61|561.09|556.61|561.09|556.61|0
1646875720000|2022-03-10 01:28:40|561|556.52|561.09|556.61|561.09|556.61|560.9|556.42|0
1646875730000|2022-03-10 01:28:50|561.19|556.71|560.9|556.42|561.19|556.71|560.9|556.42|0
1646875740000|2022-03-10 01:29:00|560.81|556.33|561.09|556.61|561.09|556.61|560.81|556.33|0
1646875750000|2022-03-10 01:29:10|561.19|556.71|561.09|556.61|561.19|556.71|561.09|556.61|0
1646875760000|2022-03-10 01:29:20|561.19|556.71|562.04|557.56|562.04|557.56|561.19|556.71|0
1646875770000|2022-03-10 01:29:30|562.23|557.75|562.23|557.75|562.61|558.13|562.23|557.75|0
1646875780000|2022-03-10 01:29:40|562.04|557.56|561.85|557.37|562.04|557.56|561.85|557.37|0
1646875790000|2022-03-10 01:29:50|561.76|557.28|562.42|557.94|562.42|557.94|561.76|557.28|0
1646875800000|2022-03-10 01:30:00|562.52|558.04|562.52|558.04|562.61|558.13|562.52|558.04|0
1646875810000|2022-03-10 01:30:10|562.42|557.94|562.52|558.04|562.52|558.04|562.23|557.75|0
1646875820000|2022-03-10 01:30:20|562.33|557.85|562.8|558.32|562.8|558.32|562.33|557.85|0
1646875830000|2022-03-10 01:30:30|563.37|558.89|563.28|558.8|563.37|558.89|562.9|558.42|0
1646875840000|2022-03-10 01:30:40|563.18|558.7|563.09|558.61|563.28|558.8|563.09|558.61|0
1646875850000|2022-03-10 01:30:50|563.37|558.89|563.75|559.27|563.75|559.27|563.37|558.89|0
1646875860000|2022-03-10 01:31:00|563.66|559.18|564.99|560.51|564.99|560.51|563.66|559.18|0
1646875870000|2022-03-10 01:31:10|564.9|560.42|565.09|560.61|565.28|560.8|564.9|560.42|0
1646875880000|2022-03-10 01:31:20|564.8|560.32|564.9|560.42|565.09|560.61|564.8|560.32|0
1646875890000|2022-03-10 01:31:30|564.7|560.22|563.47|558.99|564.7|560.22|563.47|558.99|0
1646875900000|2022-03-10 01:31:40|563.75|559.27|563.75|559.27|563.94|559.46|563.75|559.27|0
1646875910000|2022-03-10 01:31:50|563.85|559.37|564.9|560.42|564.9|560.42|563.85|559.37|0
1646875920000|2022-03-10 01:32:00|565.09|560.61|564.7|560.22|565.66|561.18|564.7|560.22|0
1646875930000|2022-03-10 01:32:10|565.09|560.61|565.47|560.99|565.47|560.99|565.09|560.61|0
1646875940000|2022-03-10 01:32:20|565.57|561.09|565.09|560.61|565.66|561.18|565.09|560.61|0
1646875950000|2022-03-10 01:32:30|564.7|560.22|564.99|560.51|564.99|560.51|564.7|560.22|0
1646875960000|2022-03-10 01:32:40|564.42|559.94|565.09|560.61|565.09|560.61|564.32|559.84|0
1646875970000|2022-03-10 01:32:50|564.7|560.22|564.61|560.13|564.89|560.41|564.61|560.13|0
1646875980000|2022-03-10 01:33:00|564.8|560.32|564.99|560.51|564.99|560.51|564.8|560.32|0
1646875990000|2022-03-10 01:33:10|565.09|560.61|565.28|560.8|565.47|560.99|565.09|560.61|0
1646876000000|2022-03-10 01:33:20|564.89|560.41|564.61|560.13|564.89|560.41|564.51|560.03|0
1646876010000|2022-03-10 01:33:30|564.13|559.65|564.51|560.03|564.51|560.03|564.13|559.65|0
1646876020000|2022-03-10 01:33:40|564.7|560.22|565.09|560.61|565.66|561.18|564.7|560.22|0
1646876030000|2022-03-10 01:33:50|565.66|561.18|565.28|560.8|565.66|561.18|565.08|560.6|0
1646876040000|2022-03-10 01:34:00|565.18|560.7|564.99|560.51|565.37|560.89|564.99|560.51|0
1646876050000|2022-03-10 01:34:10|564.32|559.84|564.8|560.32|564.89|560.41|564.32|559.84|0
1646876060000|2022-03-10 01:34:20|564.89|560.41|565.28|560.8|565.28|560.8|564.51|560.03|0
1646876070000|2022-03-10 01:34:30|565.47|560.99|565.18|560.7|565.56|561.08|565.18|560.7|0
1646876080000|2022-03-10 01:34:40|565.28|560.8|564.99|560.51|565.28|560.8|564.99|560.51|0
1646876090000|2022-03-10 01:34:50|565.08|560.6|565.66|561.18|565.66|561.18|565.08|560.6|0
1646876100000|2022-03-10 01:35:00|565.28|560.8|564.8|560.32|565.28|560.8|564.7|560.22|0
1646876110000|2022-03-10 01:35:10|565.28|560.8|565.76|561.28|565.85|561.37|565.18|560.7|0
1646876120000|2022-03-10 01:35:20|566.04|561.56|565.85|561.37|566.23|561.75|565.85|561.37|0
1646876130000|2022-03-10 01:35:30|565.66|561.18|566.04|561.56|566.04|561.56|565.47|560.99|0
1646876140000|2022-03-10 01:35:40|567.37|562.89|568.04|563.56|568.04|563.56|567.37|562.89|0
1646876150000|2022-03-10 01:35:50|568.9|564.42|569.86|565.38|569.86|565.38|568.71|564.23|0
1646876160000|2022-03-10 01:36:00|570.15|565.67|570.62|566.14|570.81|566.33|570.15|565.67|0
1646876170000|2022-03-10 01:36:10|570.81|566.33|570.62|566.14|570.81|566.33|570.62|566.14|0
1646876180000|2022-03-10 01:36:20|570.81|566.33|570.05|565.57|570.81|566.33|570.05|565.57|0
1646876190000|2022-03-10 01:36:30|570.72|566.24|569.86|565.38|570.72|566.24|569.86|565.38|0
1646876200000|2022-03-10 01:36:40|570.05|565.57|570.24|565.76|570.24|565.76|569.86|565.38|0
1646876210000|2022-03-10 01:36:50|569.77|565.29|569.77|565.29|569.86|565.38|569.77|565.29|0
1646876220000|2022-03-10 01:37:00|569.86|565.38|569.47|564.99|569.86|565.38|569.28|564.8|0
1646876230000|2022-03-10 01:37:10|569.28|564.8|569.09|564.61|569.28|564.8|569.09|564.61|0
1646876240000|2022-03-10 01:37:20|569.28|564.8|568.71|564.23|569.28|564.8|568.71|564.23|0
1646876250000|2022-03-10 01:37:30|569|564.52|568.71|564.23|569|564.52|568.71|564.23|0
1646876260000|2022-03-10 01:37:40|568.81|564.33|569|564.52|569|564.52|568.81|564.33|0
1646876270000|2022-03-10 01:37:50|568.9|564.42|568.9|564.42|568.9|564.42|568.71|564.23|0
1646876280000|2022-03-10 01:38:00|569.09|564.61|568.71|564.23|569.09|564.61|568.71|564.23|0
1646876290000|2022-03-10 01:38:10|568.33|563.85|568.71|564.23|568.71|564.23|568.33|563.85|0
1646876300000|2022-03-10 01:38:20|568.52|564.04|568.71|564.23|568.71|564.23|568.43|563.95|0
1646876310000|2022-03-10 01:38:30|569.09|564.61|569.38|564.9|569.38|564.9|569.09|564.61|0
1646876320000|2022-03-10 01:38:40|569.67|565.19|569.28|564.8|569.67|565.19|569.28|564.8|0
1646876330000|2022-03-10 01:38:50|569.47|564.99|569.86|565.38|569.86|565.38|569.47|564.99|0
1646876340000|2022-03-10 01:39:00|570.24|565.76|570.62|566.14|570.62|566.14|570.05|565.57|0
1646876350000|2022-03-10 01:39:10|570.53|566.05|570.72|566.24|570.72|566.24|570.53|566.05|0
1646876360000|2022-03-10 01:39:20|570.62|566.14|570.72|566.24|570.72|566.24|570.62|566.14|0
1646876370000|2022-03-10 01:39:30|570.62|566.14|570.43|565.95|570.62|566.14|569.86|565.38|0
1646876380000|2022-03-10 01:39:40|569.57|565.09|570.05|565.57|570.05|565.57|569.57|565.09|0
1646876390000|2022-03-10 01:39:50|569.76|565.28|570.05|565.57|570.05|565.57|569.76|565.28|0
1646876400000|2022-03-10 01:40:00|569.96|565.48|569.57|565.09|569.96|565.48|569.57|565.09|0
1646876410000|2022-03-10 01:40:10|569.47|564.99|569.76|565.28|569.86|565.38|569.28|564.8|0
1646876420000|2022-03-10 01:40:20|569.86|565.38|569.66|565.18|569.86|565.38|569.66|565.18|0
1646876430000|2022-03-10 01:40:30|570.05|565.57|569.66|565.18|570.05|565.57|569.66|565.18|0
1646876440000|2022-03-10 01:40:40|569.76|565.28|569.66|565.18|569.96|565.48|569.66|565.18|0
1646876450000|2022-03-10 01:40:50|569.47|564.99|569.38|564.9|569.47|564.99|569.28|564.8|0
1646876460000|2022-03-10 01:41:00|569.28|564.8|569.57|565.09|569.76|565.28|569.28|564.8|0
1646876470000|2022-03-10 01:41:10|569.47|564.99|569.38|564.9|569.47|564.99|569.28|564.8|0
1646876480000|2022-03-10 01:41:20|569.66|565.18|569.86|565.38|569.86|565.38|569.66|565.18|0
1646876490000|2022-03-10 01:41:30|569.95|565.47|569.66|565.18|570.05|565.57|569.66|565.18|0
1646876500000|2022-03-10 01:41:40|569.47|564.99|569.47|564.99|569.66|565.18|569.47|564.99|0
1646876510000|2022-03-10 01:41:50|569.66|565.18|569.47|564.99|569.66|565.18|569.47|564.99|0
1646876520000|2022-03-10 01:42:00|569.66|565.18|569.28|564.8|569.66|565.18|569.28|564.8|0
1646876530000|2022-03-10 01:42:10|568.9|564.42|569.09|564.61|569.09|564.61|568.71|564.23|0
1646876540000|2022-03-10 01:42:20|569.19|564.71|568.9|564.42|569.19|564.71|568.9|564.42|0
1646876550000|2022-03-10 01:42:30|569.09|564.61|569.09|564.61|569.09|564.61|569|564.52|0
1646876560000|2022-03-10 01:42:40|569.28|564.8|569.28|564.8|569.47|564.99|569.19|564.71|0
1646876570000|2022-03-10 01:42:50|569.38|564.9|569.38|564.9|569.38|564.9|569.38|564.9|0
1646876580000|2022-03-10 01:43:00|569.28|564.8|569.28|564.8|569.28|564.8|569.28|564.8|0
1646876590000|2022-03-10 01:43:10|569.19|564.71|569.19|564.71|569.19|564.71|569.19|564.71|0
1646876600000|2022-03-10 01:43:20|569.09|564.61|569.47|564.99|569.57|565.09|569.09|564.61|0
1646876610000|2022-03-10 01:43:30|569.38|564.9|569.28|564.8|569.47|564.99|569.28|564.8|0
1646876620000|2022-03-10 01:43:40|569.38|564.9|569.28|564.8|569.38|564.9|569.28|564.8|0
1646876630000|2022-03-10 01:43:50|569.09|564.61|569.66|565.18|569.66|565.18|569.09|564.61|0
1646876640000|2022-03-10 01:44:00|569.57|565.09|569.85|565.37|570.05|565.57|569.47|564.99|0
1646876650000|2022-03-10 01:44:10|569.66|565.18|569.66|565.18|569.76|565.28|569.47|564.99|0
1646876660000|2022-03-10 01:44:20|569.85|565.37|569.66|565.18|569.85|565.37|569.66|565.18|0
1646876670000|2022-03-10 01:44:30|569.47|564.99|569.76|565.28|569.85|565.37|569.47|564.99|0
1646876680000|2022-03-10 01:44:40|569.85|565.37|569.47|564.99|569.85|565.37|569.47|564.99|0
1646876690000|2022-03-10 01:44:50|569.38|564.9|569.09|564.61|569.38|564.9|569.09|564.61|0
1646876700000|2022-03-10 01:45:00|569|564.52|569.09|564.61|569.09|564.61|569|564.52|0
1646876710000|2022-03-10 01:45:10|569|564.52|568.52|564.04|569|564.52|568.32|563.84|0
1646876720000|2022-03-10 01:45:20|568.32|563.84|567.75|563.27|568.32|563.84|567.56|563.08|0
1646876730000|2022-03-10 01:45:30|567.94|563.46|567.75|563.27|568.13|563.65|567.75|563.27|0
1646876740000|2022-03-10 01:45:40|567.94|563.46|567.94|563.46|567.94|563.46|567.85|563.37|0
1646876750000|2022-03-10 01:45:50|567.75|563.27|568.04|563.56|568.04|563.56|567.75|563.27|0
1646876760000|2022-03-10 01:46:00|568.13|563.65|568.13|563.65|568.23|563.75|568.13|563.65|0
1646876770000|2022-03-10 01:46:10|567.94|563.46|567.85|563.37|567.94|563.46|567.75|563.27|0
1646876780000|2022-03-10 01:46:20|567.66|563.18|567.94|563.46|567.94|563.46|567.66|563.18|0
1646876790000|2022-03-10 01:46:30|567.85|563.37|567.94|563.46|567.94|563.46|567.85|563.37|0
1646876800000|2022-03-10 01:46:40|567.75|563.27|567.94|563.46|567.94|563.46|567.75|563.27|0
1646876810000|2022-03-10 01:46:50|568.13|563.65|567.37|562.89|568.13|563.65|567.37|562.89|0
1646876820000|2022-03-10 01:47:00|567.47|562.99|567.37|562.89|567.47|562.99|567.37|562.89|0
1646876830000|2022-03-10 01:47:10|567.47|562.99|567.56|563.08|567.56|563.08|567.47|562.99|0
1646876840000|2022-03-10 01:47:20|567.75|563.27|567.37|562.89|567.75|563.27|567.37|562.89|0
1646876850000|2022-03-10 01:47:30|567.56|563.08|568.04|563.56|568.13|563.65|567.56|563.08|0
1646876860000|2022-03-10 01:47:40|567.75|563.27|567.66|563.18|567.75|563.27|567.56|563.08|0
1646876870000|2022-03-10 01:47:50|567.56|563.08|567.75|563.27|567.75|563.27|567.56|563.08|0
1646876880000|2022-03-10 01:48:00|567.56|563.08|567.66|563.18|567.66|563.18|567.56|563.08|0
1646876890000|2022-03-10 01:48:10|567.75|563.27|567.66|563.18|567.94|563.46|567.66|563.18|0
1646876900000|2022-03-10 01:48:20|567.75|563.27|567.66|563.18|567.75|563.27|567.66|563.18|0
1646876910000|2022-03-10 01:48:30|567.56|563.08|567.66|563.18|567.75|563.27|567.56|563.08|0
1646876920000|2022-03-10 01:48:40|567.56|563.08|566.8|562.32|567.75|563.27|566.8|562.32|0
1646876930000|2022-03-10 01:48:50|566.7|562.22|566.8|562.32|566.8|562.32|566.7|562.22|0
1646876940000|2022-03-10 01:49:00|566.7|562.22|566.8|562.32|566.8|562.32|566.7|562.22|0
1646876950000|2022-03-10 01:49:10|566.7|562.22|566.6|562.12|566.8|562.32|566.6|562.12|0
1646876960000|2022-03-10 01:49:20|566.7|562.22|566.7|562.22|566.7|562.22|566.6|562.12|0
1646876980000|2022-03-10 01:49:40|566.8|562.32|566.6|562.12|566.8|562.32|566.6|562.12|0
1646876990000|2022-03-10 01:49:50|566.51|562.03|566.32|561.84|566.51|562.03|566.32|561.84|0
1646877000000|2022-03-10 01:50:00|566.22|561.74|566.7|562.22|566.89|562.41|566.22|561.74|0
1646877010000|2022-03-10 01:50:10|566.8|562.32|566.89|562.41|566.89|562.41|566.6|562.12|0
1646877020000|2022-03-10 01:50:20|566.99|562.51|566.99|562.51|566.99|562.51|566.99|562.51|0
1646877030000|2022-03-10 01:50:30|567.18|562.7|567.18|562.7|567.18|562.7|567.18|562.7|0
1646877040000|2022-03-10 01:50:40|566.99|562.51|567.09|562.61|567.09|562.61|566.99|562.51|0
1646877050000|2022-03-10 01:50:50|566.99|562.51|567.09|562.61|567.09|562.61|566.99|562.51|0
1646877060000|2022-03-10 01:51:00|567.18|562.7|567.18|562.7|567.18|562.7|567.18|562.7|0
1646877070000|2022-03-10 01:51:10|566.99|562.51|567.18|562.7|567.18|562.7|566.99|562.51|0
1646877080000|2022-03-10 01:51:20|566.99|562.51|566.99|562.51|566.99|562.51|566.99|562.51|0
1646877090000|2022-03-10 01:51:30|567.09|562.61|567.09|562.61|567.09|562.61|566.99|562.51|0
1646877100000|2022-03-10 01:51:40|567.18|562.7|567.28|562.8|567.28|562.8|567.18|562.7|0
1646877110000|2022-03-10 01:51:50|567.18|562.7|567.18|562.7|567.37|562.89|567.18|562.7|0
1646877120000|2022-03-10 01:52:00|567.28|562.8|567.08|562.6|567.28|562.8|567.08|562.6|0
1646877130000|2022-03-10 01:52:10|567.18|562.7|566.99|562.51|567.18|562.7|566.99|562.51|0
1646877140000|2022-03-10 01:52:20|567.18|562.7|567.18|562.7|567.18|562.7|567.18|562.7|0
1646877150000|2022-03-10 01:52:30|567.08|562.6|566.6|562.12|567.08|562.6|566.6|562.12|0
1646877160000|2022-03-10 01:52:40|566.41|561.93|566.41|561.93|566.7|562.22|566.32|561.84|0
1646877170000|2022-03-10 01:52:50|566.51|562.03|566.51|562.03|566.51|562.03|566.41|561.93|0
1646877180000|2022-03-10 01:53:00|566.7|562.22|566.99|562.51|566.99|562.51|566.6|562.12|0
1646877190000|2022-03-10 01:53:10|567.18|562.7|566.99|562.51|567.28|562.8|566.99|562.51|0
1646877200000|2022-03-10 01:53:20|567.08|562.6|566.79|562.31|567.08|562.6|566.6|562.12|0
1646877210000|2022-03-10 01:53:30|566.7|562.22|566.7|562.22|566.7|562.22|566.6|562.12|0
1646877220000|2022-03-10 01:53:40|566.6|562.12|566.99|562.51|566.99|562.51|566.6|562.12|0
1646877230000|2022-03-10 01:53:50|566.79|562.31|566.79|562.31|566.89|562.41|566.79|562.31|0
1646877240000|2022-03-10 01:54:00|566.89|562.41|566.99|562.51|566.99|562.51|566.89|562.41|0
1646877250000|2022-03-10 01:54:10|566.98|562.5|566.79|562.31|566.98|562.5|566.79|562.31|0
1646877260000|2022-03-10 01:54:20|566.98|562.5|566.98|562.5|566.98|562.5|566.98|562.5|0
1646877270000|2022-03-10 01:54:30|566.89|562.41|566.79|562.31|567.08|562.6|566.79|562.31|0
1646877280000|2022-03-10 01:54:40|566.6|562.12|566.6|562.12|566.6|562.12|566.6|562.12|0
1646877290000|2022-03-10 01:54:50|566.41|561.93|566.51|562.03|566.51|562.03|566.41|561.93|0
1646877300000|2022-03-10 01:55:00|566.6|562.12|566.7|562.22|566.79|562.31|566.6|562.12|0
1646877310000|2022-03-10 01:55:10|566.79|562.31|566.79|562.31|566.98|562.5|566.7|562.22|0
1646877320000|2022-03-10 01:55:20|566.98|562.5|566.7|562.22|566.98|562.5|566.7|562.22|0
1646877330000|2022-03-10 01:55:30|566.79|562.31|566.6|562.12|566.79|562.31|566.6|562.12|0
1646877340000|2022-03-10 01:55:40|566.79|562.31|566.79|562.31|566.79|562.31|566.79|562.31|0
1646877350000|2022-03-10 01:55:50|566.98|562.5|566.98|562.5|566.98|562.5|566.98|562.5|0
1646877360000|2022-03-10 01:56:00|567.27|562.79|567.27|562.79|567.27|562.79|567.18|562.7|0
1646877370000|2022-03-10 01:56:10|567.08|562.6|567.08|562.6|567.18|562.7|566.98|562.5|0
1646877380000|2022-03-10 01:56:20|566.98|562.5|567.37|562.89|567.37|562.89|566.98|562.5|0
1646877390000|2022-03-10 01:56:30|568.04|563.56|568.32|563.84|568.32|563.84|568.04|563.56|0
1646877400000|2022-03-10 01:56:40|568.42|563.94|567.56|563.08|568.42|563.94|567.56|563.08|0
1646877410000|2022-03-10 01:56:50|567.75|563.27|567.56|563.08|567.75|563.27|567.56|563.08|0
1646877420000|2022-03-10 01:57:00|567.47|562.99|567.47|562.99|567.56|563.08|567.47|562.99|0
1646877430000|2022-03-10 01:57:10|566.98|562.5|566.98|562.5|566.98|562.5|566.89|562.41|0
1646877440000|2022-03-10 01:57:20|566.89|562.41|566.98|562.5|566.98|562.5|566.89|562.41|0
1646877450000|2022-03-10 01:57:30|566.89|562.41|566.89|562.41|566.89|562.41|566.79|562.31|0
1646877460000|2022-03-10 01:57:40|567.08|562.6|567.08|562.6|567.08|562.6|567.08|562.6|0
1646877470000|2022-03-10 01:57:50|567.17|562.69|566.98|562.5|567.17|562.69|566.98|562.5|0
1646877480000|2022-03-10 01:58:00|566.79|562.31|566.7|562.22|566.79|562.31|566.7|562.22|0
1646877490000|2022-03-10 01:58:10|566.6|562.12|566.6|562.12|566.6|562.12|566.51|562.03|0
1646877500000|2022-03-10 01:58:20|566.41|561.93|566.22|561.74|566.41|561.93|566.22|561.74|0
1646877510000|2022-03-10 01:58:30|566.32|561.84|566.41|561.93|566.6|562.12|566.32|561.84|0
1646877520000|2022-03-10 01:58:40|565.46|560.98|565.56|561.08|565.75|561.27|565.46|560.98|0
1646877530000|2022-03-10 01:58:50|565.94|561.46|565.84|561.36|565.94|561.46|565.65|561.17|0
1646877540000|2022-03-10 01:59:00|565.94|561.46|565.94|561.46|566.03|561.55|565.94|561.46|0
1646877550000|2022-03-10 01:59:10|566.03|561.55|565.84|561.36|566.03|561.55|565.84|561.36|0
1646877560000|2022-03-10 01:59:20|565.94|561.46|566.13|561.65|566.22|561.74|565.94|561.46|0
1646877570000|2022-03-10 01:59:30|566.22|561.74|566.41|561.93|566.41|561.93|566.22|561.74|0
1646877580000|2022-03-10 01:59:40|566.51|562.03|566.22|561.74|566.51|562.03|566.22|561.74|0
1646877590000|2022-03-10 01:59:50|566.41|561.93|566.03|561.55|566.41|561.93|566.03|561.55|0
1646877600000|2022-03-10 02:00:00|566.22|561.74|566.41|561.93|566.41|561.93|566.22|561.74|0
1646877610000|2022-03-10 02:00:10|566.32|561.84|566.41|561.93|566.41|561.93|566.22|561.74|0
1646877620000|2022-03-10 02:00:20|566.32|561.84|566.03|561.55|566.32|561.84|566.03|561.55|0
1646877630000|2022-03-10 02:00:30|565.94|561.46|566.03|561.55|566.03|561.55|565.84|561.36|0
1646877640000|2022-03-10 02:00:40|565.94|561.46|565.65|561.17|565.94|561.46|565.65|561.17|0
1646877650000|2022-03-10 02:00:50|565.46|560.98|565.27|560.79|565.46|560.98|565.27|560.79|0
1646877660000|2022-03-10 02:01:00|564.79|560.31|564.6|560.12|565.08|560.6|564.6|560.12|0
1646877670000|2022-03-10 02:01:10|564.5|560.02|563.55|559.07|564.69|560.21|563.55|559.07|0
1646877680000|2022-03-10 02:01:20|563.17|558.69|563.55|559.07|563.55|559.07|563.17|558.69|0
1646877690000|2022-03-10 02:01:30|563.46|558.98|562.41|557.93|563.46|558.98|562.41|557.93|0
1646877700000|2022-03-10 02:01:40|562.22|557.74|562.41|557.93|562.41|557.93|562.22|557.74|0
1646877710000|2022-03-10 02:01:50|562.32|557.84|562.22|557.74|562.32|557.84|562.13|557.65|0
1646877720000|2022-03-10 02:02:00|562.51|558.03|562.32|557.84|562.51|558.03|562.22|557.74|0
1646877730000|2022-03-10 02:02:10|562.03|557.55|561.75|557.27|562.03|557.55|561.65|557.17|0
1646877740000|2022-03-10 02:02:20|562.22|557.74|562.22|557.74|562.41|557.93|562.22|557.74|0
1646877750000|2022-03-10 02:02:30|561.84|557.36|561.65|557.17|561.84|557.36|561.65|557.17|0
1646877760000|2022-03-10 02:02:40|561.84|557.36|561.65|557.17|561.84|557.36|561.65|557.17|0
1646877770000|2022-03-10 02:02:50|561.46|556.98|561.46|556.98|561.65|557.17|561.46|556.98|0
1646877780000|2022-03-10 02:03:00|561.27|556.79|561.27|556.79|561.46|556.98|561.27|556.79|0
1646877790000|2022-03-10 02:03:10|560.89|556.41|560.7|556.22|560.89|556.41|560.7|556.22|0
1646877800000|2022-03-10 02:03:20|560.13|555.65|559.66|555.18|560.13|555.65|559.56|555.08|0
1646877810000|2022-03-10 02:03:30|558.53|554.05|559.75|555.27|559.75|555.27|558.53|554.05|0
1646877820000|2022-03-10 02:03:40|559|554.52|559.19|554.71|559.37|554.89|559|554.52|0
1646877830000|2022-03-10 02:03:50|559.28|554.8|559|554.52|559.37|554.89|559|554.52|0
1646877840000|2022-03-10 02:04:00|559.09|554.61|559.56|555.08|559.56|555.08|559|554.52|0
1646877850000|2022-03-10 02:04:10|558.81|554.33|558.9|554.42|559.75|555.27|558.81|554.33|0
1646877860000|2022-03-10 02:04:20|558.81|554.33|559.37|554.89|559.37|554.89|558.81|554.33|0
1646877870000|2022-03-10 02:04:30|559.56|555.08|559.37|554.89|559.56|555.08|559.28|554.8|0
1646877880000|2022-03-10 02:04:40|559.56|555.08|559.66|555.18|559.66|555.18|559.56|555.08|0
1646877890000|2022-03-10 02:04:50|559.75|555.27|559.47|554.99|559.75|555.27|559.47|554.99|0
1646877900000|2022-03-10 02:05:00|559.56|555.08|559.66|555.18|559.75|555.27|559.56|555.08|0
1646877910000|2022-03-10 02:05:10|559.75|555.27|560.7|556.22|560.89|556.41|559.75|555.27|0
1646877920000|2022-03-10 02:05:20|560.51|556.03|560.7|556.22|560.7|556.22|560.42|555.94|0
1646877930000|2022-03-10 02:05:30|560.61|556.13|560.42|555.94|560.61|556.13|560.32|555.84|0
1646877940000|2022-03-10 02:05:40|560.32|555.84|560.13|555.65|560.32|555.84|559.94|555.46|0
1646877950000|2022-03-10 02:05:50|559.94|555.46|560.51|556.03|560.51|556.03|559.94|555.46|0
1646877960000|2022-03-10 02:06:00|560.32|555.84|560.32|555.84|560.32|555.84|560.23|555.75|0
1646877970000|2022-03-10 02:06:10|560.23|555.75|560.13|555.65|560.23|555.75|559.94|555.46|0
1646877980000|2022-03-10 02:06:20|559.94|555.46|560.13|555.65|560.13|555.65|559.94|555.46|0
1646877990000|2022-03-10 02:06:30|560.04|555.56|560.13|555.65|560.13|555.65|559.94|555.46|0
1646878000000|2022-03-10 02:06:40|559.94|555.46|560.13|555.65|560.13|555.65|559.94|555.46|0
1646878010000|2022-03-10 02:06:50|559.94|555.46|560.13|555.65|560.13|555.65|559.94|555.46|0
1646878030000|2022-03-10 02:07:10|560.7|556.22|560.8|556.32|560.8|556.32|560.7|556.22|0
1646878040000|2022-03-10 02:07:20|560.89|556.41|560.89|556.41|560.89|556.41|560.89|556.41|0
1646878050000|2022-03-10 02:07:30|560.8|556.32|560.61|556.13|560.8|556.32|560.61|556.13|0
1646878060000|2022-03-10 02:07:40|560.7|556.22|560.61|556.13|560.7|556.22|560.61|556.13|0
1646878070000|2022-03-10 02:07:50|560.7|556.22|560.7|556.22|560.7|556.22|560.7|556.22|0
1646878080000|2022-03-10 02:08:00|560.89|556.41|560.51|556.03|560.89|556.41|560.51|556.03|0
1646878090000|2022-03-10 02:08:10|560.7|556.22|560.51|556.03|560.7|556.22|560.51|556.03|0
1646878100000|2022-03-10 02:08:20|560.8|556.32|560.7|556.22|560.8|556.32|560.7|556.22|0
1646878110000|2022-03-10 02:08:30|560.89|556.41|560.89|556.41|560.89|556.41|560.61|556.13|0
1646878120000|2022-03-10 02:08:40|560.99|556.51|561.27|556.79|561.27|556.79|560.99|556.51|0
1646878130000|2022-03-10 02:08:50|561.65|557.17|561.65|557.17|561.84|557.36|561.65|557.17|0
1646878140000|2022-03-10 02:09:00|561.56|557.08|561.65|557.17|561.65|557.17|561.56|557.08|0
1646878150000|2022-03-10 02:09:10|561.56|557.08|561.65|557.17|561.84|557.36|561.56|557.08|0
1646878160000|2022-03-10 02:09:20|561.84|557.36|561.75|557.27|561.84|557.36|561.65|557.17|0
1646878170000|2022-03-10 02:09:30|561.65|557.17|561.65|557.17|561.65|557.17|561.56|557.08|0
1646878180000|2022-03-10 02:09:40|561.75|557.27|561.75|557.27|561.75|557.27|561.75|557.27|0
1646878190000|2022-03-10 02:09:50|561.65|557.17|561.46|556.98|561.75|557.27|561.46|556.98|0
1646878200000|2022-03-10 02:10:00|561.27|556.79|561.46|556.98|561.46|556.98|561.27|556.79|0
1646878210000|2022-03-10 02:10:10|561.65|557.17|561.56|557.08|561.65|557.17|561.56|557.08|0
1646878220000|2022-03-10 02:10:20|561.84|557.36|561.46|556.98|561.84|557.36|561.46|556.98|0
1646878230000|2022-03-10 02:10:30|561.27|556.79|561.27|556.79|561.27|556.79|561.27|556.79|0
1646878240000|2022-03-10 02:10:40|561.65|557.17|561.75|557.27|561.75|557.27|561.65|557.17|0
1646878250000|2022-03-10 02:10:50|561.65|557.17|561.46|556.98|561.65|557.17|561.37|556.89|0
1646878260000|2022-03-10 02:11:00|561.37|556.89|561.27|556.79|561.37|556.89|561.08|556.6|0
1646878280000|2022-03-10 02:11:20|561.37|556.89|561.37|556.89|561.37|556.89|561.37|556.89|0
1646878290000|2022-03-10 02:11:30|561.27|556.79|561.27|556.79|561.27|556.79|561.08|556.6|0
1646878300000|2022-03-10 02:11:40|561.37|556.89|561.65|557.17|561.65|557.17|561.37|556.89|0
1646878310000|2022-03-10 02:11:50|561.56|557.08|561.75|557.27|561.75|557.27|561.56|557.08|0
1646878320000|2022-03-10 02:12:00|561.65|557.17|561.08|556.6|561.65|557.17|561.08|556.6|0
1646878330000|2022-03-10 02:12:10|561.18|556.7|560.99|556.51|561.27|556.79|560.99|556.51|0
1646878340000|2022-03-10 02:12:20|561.27|556.79|561.46|556.98|561.46|556.98|561.27|556.79|0
1646878350000|2022-03-10 02:12:30|561.65|557.17|561.56|557.08|561.75|557.27|561.56|557.08|0
1646878360000|2022-03-10 02:12:40|561.65|557.17|561.75|557.27|561.75|557.27|561.65|557.17|0
1646878370000|2022-03-10 02:12:50|561.84|557.36|561.65|557.17|561.84|557.36|561.65|557.17|0
1646878380000|2022-03-10 02:13:00|561.75|557.27|562.13|557.65|562.13|557.65|561.75|557.27|0
1646878390000|2022-03-10 02:13:10|562.03|557.55|562.03|557.55|562.03|557.55|562.03|557.55|0
1646878400000|2022-03-10 02:13:20|562.13|557.65|561.94|557.46|562.13|557.65|561.94|557.46|0
1646878410000|2022-03-10 02:13:30|562.03|557.55|561.84|557.36|562.03|557.55|561.84|557.36|0
1646878420000|2022-03-10 02:13:40|561.65|557.17|562.13|557.65|562.13|557.65|561.65|557.17|0
1646878430000|2022-03-10 02:13:50|562.03|557.55|562.22|557.74|562.41|557.93|562.03|557.55|0
1646878440000|2022-03-10 02:14:00|562.41|557.93|562.03|557.55|562.41|557.93|562.03|557.55|0
1646878450000|2022-03-10 02:14:10|562.13|557.65|561.84|557.36|562.13|557.65|561.84|557.36|0
1646878460000|2022-03-10 02:14:20|562.03|557.55|562.13|557.65|562.13|557.65|561.94|557.46|0
1646878470000|2022-03-10 02:14:30|562.03|557.55|561.94|557.46|562.03|557.55|561.94|557.46|0
1646878480000|2022-03-10 02:14:40|562.03|557.55|562.03|557.55|562.03|557.55|561.94|557.46|0
1646878490000|2022-03-10 02:14:50|562.13|557.65|562.13|557.65|562.13|557.65|562.13|557.65|0
1646878500000|2022-03-10 02:15:00|562.41|557.93|562.6|558.12|562.6|558.12|562.41|557.93|0
1646878510000|2022-03-10 02:15:10|563.08|558.6|563.65|559.17|563.74|559.26|563.08|558.6|0
1646878520000|2022-03-10 02:15:20|563.36|558.88|562.79|558.31|563.36|558.88|562.79|558.31|0
1646878530000|2022-03-10 02:15:30|562.6|558.12|562.98|558.5|562.98|558.5|562.6|558.12|0
1646878540000|2022-03-10 02:15:40|563.65|559.17|563.93|559.45|563.93|559.45|563.65|559.17|0
1646878550000|2022-03-10 02:15:50|564.12|559.64|563.74|559.26|564.12|559.64|563.74|559.26|0
1646878560000|2022-03-10 02:16:00|563.84|559.36|564.12|559.64|564.12|559.64|563.84|559.36|0
1646878570000|2022-03-10 02:16:10|564.03|559.55|563.74|559.26|564.03|559.55|563.74|559.26|0
1646878580000|2022-03-10 02:16:20|563.65|559.17|563.55|559.07|563.93|559.45|563.55|559.07|0
1646878590000|2022-03-10 02:16:30|563.65|559.17|563.36|558.88|563.65|559.17|563.36|558.88|0
1646878600000|2022-03-10 02:16:40|563.46|558.98|563.46|558.98|563.46|558.98|563.36|558.88|0
1646878610000|2022-03-10 02:16:50|563.36|558.88|563.27|558.79|563.46|558.98|563.27|558.79|0
1646878620000|2022-03-10 02:17:00|563.36|558.88|562.41|557.93|563.36|558.88|562.41|557.93|0
1646878630000|2022-03-10 02:17:10|562.6|558.12|562.7|558.22|562.7|558.22|562.6|558.12|0
1646878640000|2022-03-10 02:17:20|562.6|558.12|562.79|558.31|562.98|558.5|562.6|558.12|0
1646878650000|2022-03-10 02:17:30|562.98|558.5|562.89|558.41|562.98|558.5|562.79|558.31|0
1646878660000|2022-03-10 02:17:40|562.98|558.5|562.98|558.5|562.98|558.5|562.79|558.31|0
1646878670000|2022-03-10 02:17:50|562.89|558.41|562.89|558.41|562.98|558.5|562.89|558.41|0
1646878680000|2022-03-10 02:18:00|562.79|558.31|562.51|558.03|562.79|558.31|562.51|558.03|0
1646878690000|2022-03-10 02:18:10|562.22|557.74|562.22|557.74|562.22|557.74|562.22|557.74|0
1646878700000|2022-03-10 02:18:20|562.32|557.84|562.03|557.55|562.32|557.84|562.03|557.55|0
1646878710000|2022-03-10 02:18:30|562.12|557.64|562.12|557.64|562.12|557.64|562.03|557.55|0
1646878720000|2022-03-10 02:18:40|562.03|557.55|562.03|557.55|562.12|557.64|562.03|557.55|0
1646878730000|2022-03-10 02:18:50|562.22|557.74|562.6|558.12|562.6|558.12|562.22|557.74|0
1646878740000|2022-03-10 02:19:00|562.5|558.02|562.5|558.02|562.5|558.02|562.5|558.02|0
1646878750000|2022-03-10 02:19:10|562.6|558.12|562.5|558.02|562.6|558.12|562.5|558.02|0
1646878770000|2022-03-10 02:19:30|562.31|557.83|562.5|558.02|562.5|558.02|562.31|557.83|0
1646878780000|2022-03-10 02:19:40|562.6|558.12|562.31|557.83|562.6|558.12|562.31|557.83|0
1646878790000|2022-03-10 02:19:50|562.03|557.55|562.22|557.74|562.22|557.74|562.03|557.55|0
1646878800000|2022-03-10 02:20:00|562.5|558.02|562.79|558.31|562.79|558.31|562.41|557.93|0
1646878810000|2022-03-10 02:20:10|562.69|558.21|562.5|558.02|562.69|558.21|562.5|558.02|0
1646878820000|2022-03-10 02:20:20|562.69|558.21|562.69|558.21|562.69|558.21|562.69|558.21|0
1646878830000|2022-03-10 02:20:30|562.79|558.31|562.79|558.31|562.79|558.31|562.79|558.31|0
1646878840000|2022-03-10 02:20:40|562.6|558.12|562.5|558.02|562.6|558.12|562.5|558.02|0
1646878850000|2022-03-10 02:20:50|562.41|557.93|562.69|558.21|562.79|558.31|562.41|557.93|0
1646878860000|2022-03-10 02:21:00|562.6|558.12|563.07|558.59|563.07|558.59|562.6|558.12|0
1646878870000|2022-03-10 02:21:10|562.98|558.5|562.88|558.4|562.98|558.5|562.88|558.4|0
1646878890000|2022-03-10 02:21:30|562.6|558.12|562.6|558.12|562.6|558.12|562.6|558.12|0
1646878900000|2022-03-10 02:21:40|562.88|558.4|562.88|558.4|562.88|558.4|562.79|558.31|0
1646878910000|2022-03-10 02:21:50|562.6|558.12|562.69|558.21|562.69|558.21|562.5|558.02|0
1646878920000|2022-03-10 02:22:00|562.6|558.12|562.31|557.83|562.6|558.12|562.31|557.83|0
1646878930000|2022-03-10 02:22:10|562.4|557.92|562.4|557.92|562.4|557.92|562.31|557.83|0
1646878940000|2022-03-10 02:22:20|562.59|558.11|563.07|558.59|563.07|558.59|562.59|558.11|0
1646878950000|2022-03-10 02:22:30|562.98|558.5|562.88|558.4|562.98|558.5|562.88|558.4|0
1646878960000|2022-03-10 02:22:40|562.98|558.5|562.98|558.5|563.07|558.59|562.98|558.5|0
1646878970000|2022-03-10 02:22:50|563.07|558.59|563.07|558.59|563.07|558.59|563.07|558.59|0
1646878980000|2022-03-10 02:23:00|562.98|558.5|563.07|558.59|563.07|558.59|562.98|558.5|0
1646878990000|2022-03-10 02:23:10|563.17|558.69|562.4|557.92|563.17|558.69|562.4|557.92|0
1646879000000|2022-03-10 02:23:20|562.5|558.02|562.97|558.49|562.97|558.49|562.5|558.02|0
1646879010000|2022-03-10 02:23:30|563.07|558.59|562.97|558.49|563.07|558.59|562.97|558.49|0
1646879020000|2022-03-10 02:23:40|562.88|558.4|562.88|558.4|562.88|558.4|562.78|558.3|0
1646879030000|2022-03-10 02:23:50|562.97|558.49|562.59|558.11|562.97|558.49|562.4|557.92|0
1646879040000|2022-03-10 02:24:00|562.69|558.21|562.78|558.3|562.78|558.3|562.69|558.21|0
1646879050000|2022-03-10 02:24:10|561.93|557.45|561.64|557.16|561.93|557.45|561.55|557.07|0
1646879060000|2022-03-10 02:24:20|561.74|557.26|561.74|557.26|561.74|557.26|561.74|557.26|0
1646879070000|2022-03-10 02:24:30|561.64|557.16|561.07|556.59|561.64|557.16|561.07|556.59|0
1646879080000|2022-03-10 02:24:40|561.17|556.69|561.26|556.78|561.26|556.78|561.17|556.69|0
1646879090000|2022-03-10 02:24:50|561.07|556.59|560.79|556.31|561.07|556.59|560.79|556.31|0
1646879100000|2022-03-10 02:25:00|560.6|556.12|561.64|557.16|561.83|557.35|560.6|556.12|0
1646879110000|2022-03-10 02:25:10|561.55|557.07|561.93|557.45|562.12|557.64|561.55|557.07|0
1646879120000|2022-03-10 02:25:20|562.21|557.73|561.83|557.35|562.21|557.73|561.83|557.35|0
1646879130000|2022-03-10 02:25:30|561.74|557.26|561.64|557.16|561.83|557.35|561.64|557.16|0
1646879140000|2022-03-10 02:25:40|561.83|557.35|561.45|556.97|561.93|557.45|561.45|556.97|0
1646879150000|2022-03-10 02:25:50|561.26|556.78|561.64|557.16|561.64|557.16|561.26|556.78|0
1646879160000|2022-03-10 02:26:00|561.55|557.07|561.45|556.97|561.55|557.07|561.45|556.97|0
1646879170000|2022-03-10 02:26:10|561.55|557.07|561.45|556.97|561.55|557.07|561.36|556.88|0
1646879180000|2022-03-10 02:26:20|561.07|556.59|561.64|557.16|561.64|557.16|560.98|556.5|0
1646879200000|2022-03-10 02:26:40|561.83|557.35|561.83|557.35|561.83|557.35|561.83|557.35|0
1646879210000|2022-03-10 02:26:50|561.74|557.26|561.64|557.16|561.74|557.26|561.64|557.16|0
1646879220000|2022-03-10 02:27:00|561.74|557.26|561.26|556.78|561.83|557.35|561.26|556.78|0
1646879230000|2022-03-10 02:27:10|561.07|556.59|561.07|556.59|561.07|556.59|560.98|556.5|0
1646879240000|2022-03-10 02:27:20|560.98|556.5|561.07|556.59|561.17|556.69|560.98|556.5|0
1646879250000|2022-03-10 02:27:30|560.88|556.4|560.88|556.4|560.88|556.4|560.88|556.4|0
1646879260000|2022-03-10 02:27:40|560.79|556.31|560.98|556.5|561.07|556.59|560.79|556.31|0
1646879270000|2022-03-10 02:27:50|560.88|556.4|560.88|556.4|560.98|556.5|560.88|556.4|0
1646879280000|2022-03-10 02:28:00|560.69|556.21|560.88|556.4|560.88|556.4|560.69|556.21|0
1646879290000|2022-03-10 02:28:10|560.98|556.5|561.07|556.59|561.07|556.59|560.98|556.5|0
1646879300000|2022-03-10 02:28:20|561.17|556.69|561.36|556.88|561.36|556.88|561.17|556.69|0
1646879310000|2022-03-10 02:28:30|561.26|556.78|561.36|556.88|561.36|556.88|561.26|556.78|0
1646879320000|2022-03-10 02:28:40|561.26|556.78|561.45|556.97|561.45|556.97|561.26|556.78|0
1646879330000|2022-03-10 02:28:50|561.26|556.78|561.07|556.59|561.26|556.78|561.07|556.59|0
1646879340000|2022-03-10 02:29:00|561.36|556.88|560.98|556.5|561.36|556.88|560.98|556.5|0
1646879350000|2022-03-10 02:29:10|561.07|556.59|561.17|556.69|561.17|556.69|561.07|556.59|0
1646879360000|2022-03-10 02:29:20|561.07|556.59|561.07|556.59|561.07|556.59|561.07|556.59|0
1646879370000|2022-03-10 02:29:30|561.26|556.78|561.45|556.97|561.45|556.97|561.26|556.78|0
1646879380000|2022-03-10 02:29:40|561.26|556.78|561.26|556.78|561.26|556.78|561.17|556.69|0
1646879390000|2022-03-10 02:29:50|561.07|556.59|561.07|556.59|561.07|556.59|561.07|556.59|0
1646879400000|2022-03-10 02:30:00|560.69|556.21|561.36|556.88|561.45|556.97|560.69|556.21|0
1646879410000|2022-03-10 02:30:10|561.26|556.78|561.55|557.07|561.55|557.07|561.26|556.78|0
1646879420000|2022-03-10 02:30:20|561.45|556.97|561.26|556.78|561.45|556.97|561.17|556.69|0
1646879430000|2022-03-10 02:30:30|561.07|556.59|561.07|556.59|561.07|556.59|561.07|556.59|0
1646879440000|2022-03-10 02:30:40|561.17|556.69|561.26|556.78|561.36|556.88|561.17|556.69|0
1646879450000|2022-03-10 02:30:50|561.36|556.88|561.26|556.78|561.36|556.88|561.26|556.78|0
1646879460000|2022-03-10 02:31:00|561.17|556.69|561.36|556.88|561.36|556.88|561.17|556.69|0
1646879470000|2022-03-10 02:31:10|561.64|557.16|561.45|556.97|561.64|557.16|561.45|556.97|0
1646879480000|2022-03-10 02:31:20|561.55|557.07|561.45|556.97|561.55|557.07|561.45|556.97|0
1646879490000|2022-03-10 02:31:30|561.55|557.07|561.55|557.07|561.64|557.16|561.55|557.07|0
1646879500000|2022-03-10 02:31:40|561.64|557.16|561.55|557.07|561.64|557.16|561.55|557.07|0
1646879510000|2022-03-10 02:31:50|561.64|557.16|561.45|556.97|561.64|557.16|561.45|556.97|0
1646879520000|2022-03-10 02:32:00|561.55|557.07|561.55|557.07|561.55|557.07|561.45|556.97|0
1646879530000|2022-03-10 02:32:10|561.45|556.97|561.45|556.97|561.45|556.97|561.45|556.97|0
1646879540000|2022-03-10 02:32:20|561.26|556.78|561.55|557.07|561.55|557.07|561.26|556.78|0
1646879550000|2022-03-10 02:32:30|561.45|556.97|561.26|556.78|561.45|556.97|561.26|556.78|0
1646879570000|2022-03-10 02:32:50|561.17|556.69|561.07|556.59|561.17|556.69|561.07|556.59|0
1646879580000|2022-03-10 02:33:00|560.88|556.4|560.88|556.4|560.88|556.4|560.88|556.4|0
1646879590000|2022-03-10 02:33:10|560.98|556.5|561.36|556.88|561.36|556.88|560.98|556.5|0
1646879600000|2022-03-10 02:33:20|561.26|556.78|561.17|556.69|561.26|556.78|561.17|556.69|0
1646879610000|2022-03-10 02:33:30|561.07|556.59|561.07|556.59|561.07|556.59|561.07|556.59|0
1646879620000|2022-03-10 02:33:40|561.17|556.69|561.26|556.78|561.36|556.88|561.17|556.69|0
1646879630000|2022-03-10 02:33:50|560.88|556.4|560.6|556.12|560.88|556.4|560.31|555.83|0
1646879640000|2022-03-10 02:34:00|560.5|556.02|560.5|556.02|560.5|556.02|560.5|556.02|0
1646879650000|2022-03-10 02:34:10|560.6|556.12|560.41|555.93|560.6|556.12|560.41|555.93|0
1646879660000|2022-03-10 02:34:20|560.5|556.02|560.69|556.21|560.69|556.21|560.5|556.02|0
1646879670000|2022-03-10 02:34:30|560.88|556.4|561.26|556.78|561.26|556.78|560.88|556.4|0
1646879680000|2022-03-10 02:34:40|561.17|556.69|561.45|556.97|561.45|556.97|561.17|556.69|0
1646879690000|2022-03-10 02:34:50|561.26|556.78|561.17|556.69|561.26|556.78|561.17|556.69|0
1646879700000|2022-03-10 02:35:00|561.26|556.78|561.26|556.78|561.26|556.78|561.26|556.78|0
1646879710000|2022-03-10 02:35:10|561.45|556.97|561.26|556.78|561.45|556.97|561.26|556.78|0
1646879720000|2022-03-10 02:35:20|561.45|556.97|561.26|556.78|561.45|556.97|561.26|556.78|0
1646879730000|2022-03-10 02:35:30|561.36|556.88|561.26|556.78|561.36|556.88|561.07|556.59|0
1646879740000|2022-03-10 02:35:40|561.07|556.59|560.69|556.21|561.07|556.59|560.69|556.21|0
1646879750000|2022-03-10 02:35:50|560.5|556.02|560.88|556.4|560.88|556.4|560.5|556.02|0
1646879760000|2022-03-10 02:36:00|561.17|556.69|561.17|556.69|561.17|556.69|561.17|556.69|0
1646879770000|2022-03-10 02:36:10|561.07|556.59|561.26|556.78|561.26|556.78|561.07|556.59|0
1646879780000|2022-03-10 02:36:20|561.07|556.59|561.17|556.69|561.17|556.69|560.88|556.4|0
1646879790000|2022-03-10 02:36:30|561.07|556.59|561.55|557.07|561.55|557.07|561.07|556.59|0
1646879800000|2022-03-10 02:36:40|561.45|556.97|561.45|556.97|561.45|556.97|561.45|556.97|0
1646879810000|2022-03-10 02:36:50|561.26|556.78|561.26|556.78|561.36|556.88|561.26|556.78|0
1646879820000|2022-03-10 02:37:00|561.07|556.59|560.88|556.4|561.07|556.59|560.88|556.4|0
1646879830000|2022-03-10 02:37:10|561.26|556.78|561.07|556.59|561.26|556.78|561.07|556.59|0
1646879840000|2022-03-10 02:37:20|561.17|556.69|561.17|556.69|561.17|556.69|561.07|556.59|0
1646879850000|2022-03-10 02:37:30|561.07|556.59|561.07|556.59|561.07|556.59|561.07|556.59|0
1646879860000|2022-03-10 02:37:40|561.26|556.78|561.07|556.59|561.26|556.78|561.07|556.59|0
1646879870000|2022-03-10 02:37:50|560.69|556.21|560.69|556.21|560.69|556.21|560.69|556.21|0
1646879880000|2022-03-10 02:38:00|560.79|556.31|560.5|556.02|560.79|556.31|560.5|556.02|0
1646879890000|2022-03-10 02:38:10|560.6|556.12|560.31|555.83|560.6|556.12|560.31|555.83|0
1646879910000|2022-03-10 02:38:30|560.5|556.02|560.6|556.12|560.6|556.12|560.5|556.02|0
1646879920000|2022-03-10 02:38:40|560.5|556.02|560.31|555.83|560.5|556.02|560.31|555.83|0
1646879930000|2022-03-10 02:38:50|560.12|555.64|560.31|555.83|560.31|555.83|560.12|555.64|0
1646879940000|2022-03-10 02:39:00|560.5|556.02|560.5|556.02|560.5|556.02|560.5|556.02|0
1646879950000|2022-03-10 02:39:10|560.31|555.83|560.31|555.83|560.41|555.93|560.31|555.83|0
1646879960000|2022-03-10 02:39:20|560.41|555.93|560.31|555.83|560.41|555.93|560.22|555.74|0
1646879970000|2022-03-10 02:39:30|560.12|555.64|559.93|555.45|560.12|555.64|559.93|555.45|0
1646879980000|2022-03-10 02:39:40|559.84|555.36|559.84|555.36|559.84|555.36|559.84|555.36|0
1646879990000|2022-03-10 02:39:50|559.93|555.45|559.93|555.45|560.12|555.64|559.93|555.45|0
1646880000000|2022-03-10 02:40:00|560.12|555.64|560.03|555.55|560.12|555.64|560.03|555.55|0
1646880010000|2022-03-10 02:40:10|560.12|555.64|560.5|556.02|560.5|556.02|560.12|555.64|0
1646880020000|2022-03-10 02:40:20|560.69|556.21|560.69|556.21|560.69|556.21|560.69|556.21|0
1646880030000|2022-03-10 02:40:30|560.79|556.31|560.69|556.21|560.88|556.4|560.69|556.21|0
1646880040000|2022-03-10 02:40:40|560.79|556.31|560.5|556.02|560.79|556.31|560.5|556.02|0
1646880050000|2022-03-10 02:40:50|560.6|556.12|560.69|556.21|560.69|556.21|560.5|556.02|0
1646880060000|2022-03-10 02:41:00|560.41|555.93|560.31|555.83|560.41|555.93|560.31|555.83|0
1646880070000|2022-03-10 02:41:10|560.12|555.64|560.12|555.64|560.12|555.64|560.12|555.64|0
1646880080000|2022-03-10 02:41:20|560.31|555.83|560.6|556.12|560.6|556.12|560.31|555.83|0
1646880090000|2022-03-10 02:41:30|560.69|556.21|560.88|556.4|560.88|556.4|560.69|556.21|0
1646880100000|2022-03-10 02:41:40|560.69|556.21|560.88|556.4|560.88|556.4|560.69|556.21|0
1646880110000|2022-03-10 02:41:50|560.69|556.21|560.69|556.21|560.69|556.21|560.69|556.21|0
1646880120000|2022-03-10 02:42:00|560.79|556.31|561.07|556.59|561.07|556.59|560.79|556.31|0
1646880130000|2022-03-10 02:42:10|561.26|556.78|561.45|556.97|561.45|556.97|561.26|556.78|0
1646880140000|2022-03-10 02:42:20|561.36|556.88|561.36|556.88|561.36|556.88|561.36|556.88|0
1646880150000|2022-03-10 02:42:30|561.45|556.97|561.45|556.97|561.45|556.97|561.45|556.97|0
1646880160000|2022-03-10 02:42:40|562.02|557.54|562.02|557.54|562.02|557.54|562.02|557.54|0
1646880170000|2022-03-10 02:42:50|562.21|557.73|562.02|557.54|562.31|557.83|562.02|557.54|0
1646880180000|2022-03-10 02:43:00|561.83|557.35|562.02|557.54|562.12|557.64|561.83|557.35|0
1646880190000|2022-03-10 02:43:10|561.83|557.35|561.74|557.26|561.83|557.35|561.45|556.97|0
1646880200000|2022-03-10 02:43:20|561.83|557.35|561.83|557.35|561.83|557.35|561.83|557.35|0
1646880210000|2022-03-10 02:43:30|561.74|557.26|561.83|557.35|561.83|557.35|561.74|557.26|0
1646880230000|2022-03-10 02:43:50|561.64|557.16|561.64|557.16|561.83|557.35|561.64|557.16|0
1646880240000|2022-03-10 02:44:00|561.45|556.97|561.45|556.97|561.45|556.97|561.45|556.97|0
1646880250000|2022-03-10 02:44:10|561.17|556.69|561.07|556.59|561.17|556.69|561.07|556.59|0
1646880260000|2022-03-10 02:44:20|560.98|556.5|560.98|556.5|560.98|556.5|560.88|556.4|0
1646880270000|2022-03-10 02:44:30|561.36|556.88|561.36|556.88|561.36|556.88|561.26|556.78|0
1646880280000|2022-03-10 02:44:40|561.45|556.97|561.26|556.78|561.45|556.97|561.26|556.78|0
1646880290000|2022-03-10 02:44:50|561.07|556.59|560.88|556.4|561.45|556.97|560.88|556.4|0
1646880300000|2022-03-10 02:45:00|560.79|556.31|561.17|556.69|561.26|556.78|560.79|556.31|0
1646880310000|2022-03-10 02:45:10|561.07|556.59|561.07|556.59|561.17|556.69|561.07|556.59|0
1646880320000|2022-03-10 02:45:20|561.26|556.78|561.26|556.78|561.26|556.78|561.26|556.78|0
1646880330000|2022-03-10 02:45:30|561.83|557.35|561.17|556.69|561.83|557.35|561.17|556.69|0
1646880340000|2022-03-10 02:45:40|560.98|556.5|561.07|556.59|561.07|556.59|560.88|556.4|0
1646880350000|2022-03-10 02:45:50|561.26|556.78|561.26|556.78|561.26|556.78|561.26|556.78|0
1646880370000|2022-03-10 02:46:10|561.36|556.88|562.21|557.73|562.21|557.73|561.36|556.88|0
1646880380000|2022-03-10 02:46:20|562.31|557.83|562.31|557.83|562.31|557.83|562.21|557.73|0
1646880390000|2022-03-10 02:46:30|562.21|557.73|561.93|557.45|562.21|557.73|561.93|557.45|0
1646880400000|2022-03-10 02:46:40|562.02|557.54|562.02|557.54|562.02|557.54|562.02|557.54|0
1646880410000|2022-03-10 02:46:50|561.93|557.45|561.83|557.35|561.93|557.45|561.74|557.26|0
1646880420000|2022-03-10 02:47:00|561.74|557.26|561.83|557.35|561.83|557.35|561.74|557.26|0
1646880440000|2022-03-10 02:47:20|561.93|557.45|561.93|557.45|561.93|557.45|561.93|557.45|0
1646880450000|2022-03-10 02:47:30|562.02|557.54|561.83|557.35|562.02|557.54|561.83|557.35|0
1646880460000|2022-03-10 02:47:40|561.93|557.45|562.02|557.54|562.02|557.54|561.93|557.45|0
1646880470000|2022-03-10 02:47:50|562.12|557.64|562.12|557.64|562.12|557.64|562.12|557.64|0
1646880480000|2022-03-10 02:48:00|562.02|557.54|562.02|557.54|562.02|557.54|562.02|557.54|0
1646880490000|2022-03-10 02:48:10|562.21|557.73|562.21|557.73|562.21|557.73|562.21|557.73|0
1646880500000|2022-03-10 02:48:20|561.83|557.35|561.83|557.35|562.12|557.64|561.83|557.35|0
1646880510000|2022-03-10 02:48:30|561.74|557.26|561.83|557.35|561.83|557.35|561.74|557.26|0
1646880520000|2022-03-10 02:48:40|562.4|557.92|562.97|558.49|563.16|558.68|562.4|557.92|0
1646880530000|2022-03-10 02:48:50|562.78|558.3|562.59|558.11|562.78|558.3|562.59|558.11|0
1646880540000|2022-03-10 02:49:00|562.4|557.92|562.49|558.01|562.49|558.01|562.4|557.92|0
1646880550000|2022-03-10 02:49:10|562.59|558.11|562.59|558.11|562.59|558.11|562.59|558.11|0
1646880560000|2022-03-10 02:49:20|562.4|557.92|562.21|557.73|562.49|558.01|562.21|557.73|0
1646880570000|2022-03-10 02:49:30|563.07|558.59|563.16|558.68|563.16|558.68|563.07|558.59|0
1646880580000|2022-03-10 02:49:40|563.35|558.87|563.92|559.44|563.92|559.44|563.35|558.87|0
1646880590000|2022-03-10 02:49:50|563.83|559.35|563.73|559.25|563.83|559.35|563.64|559.16|0
1646880600000|2022-03-10 02:50:00|563.54|559.06|562.97|558.49|563.54|559.06|562.97|558.49|0
1646880610000|2022-03-10 02:50:10|562.78|558.3|563.35|558.87|563.35|558.87|562.78|558.3|0
1646880620000|2022-03-10 02:50:20|563.54|559.06|563.54|559.06|563.54|559.06|563.54|559.06|0
1646880630000|2022-03-10 02:50:30|563.45|558.97|562.68|558.2|563.45|558.97|562.68|558.2|0
1646880640000|2022-03-10 02:50:40|562.78|558.3|562.78|558.3|562.87|558.39|562.78|558.3|0
1646880650000|2022-03-10 02:50:50|562.68|558.2|562.68|558.2|562.68|558.2|562.68|558.2|0
1646880660000|2022-03-10 02:51:00|562.78|558.3|562.68|558.2|562.78|558.3|562.68|558.2|0
1646880670000|2022-03-10 02:51:10|562.78|558.3|562.59|558.11|562.78|558.3|562.59|558.11|0
1646880680000|2022-03-10 02:51:20|562.49|558.01|562.21|557.73|562.59|558.11|562.21|557.73|0
1646880690000|2022-03-10 02:51:30|562.4|557.92|562.21|557.73|562.4|557.92|562.21|557.73|0
1646880710000|2022-03-10 02:51:50|562.49|558.01|562.87|558.39|562.97|558.49|562.49|558.01|0
1646880720000|2022-03-10 02:52:00|562.97|558.49|562.68|558.2|562.97|558.49|562.68|558.2|0
1646880730000|2022-03-10 02:52:10|562.78|558.3|562.39|557.91|562.78|558.3|562.3|557.82|0
1646880750000|2022-03-10 02:52:30|562.11|557.63|562.39|557.91|562.39|557.91|562.11|557.63|0
1646880760000|2022-03-10 02:52:40|562.58|558.1|562.58|558.1|562.58|558.1|562.58|558.1|0
1646880770000|2022-03-10 02:52:50|562.39|557.91|562.39|557.91|562.39|557.91|562.39|557.91|0
1646880780000|2022-03-10 02:53:00|562.58|558.1|562.68|558.2|562.68|558.2|562.49|558.01|0
1646880790000|2022-03-10 02:53:10|562.77|558.29|562.58|558.1|562.77|558.29|562.58|558.1|0
1646880800000|2022-03-10 02:53:20|562.49|558.01|562.58|558.1|562.58|558.1|562.49|558.01|0
1646880810000|2022-03-10 02:53:30|562.49|558.01|562.2|557.72|562.49|558.01|562.2|557.72|0
1646880820000|2022-03-10 02:53:40|562.3|557.82|562.2|557.72|562.3|557.82|562.2|557.72|0
1646880830000|2022-03-10 02:53:50|562.3|557.82|562.3|557.82|562.3|557.82|562.2|557.72|0
1646880840000|2022-03-10 02:54:00|562.2|557.72|562.2|557.72|562.3|557.82|562.2|557.72|0
1646880860000|2022-03-10 02:54:20|562.11|557.63|562.01|557.53|562.2|557.72|562.01|557.53|0
1646880870000|2022-03-10 02:54:30|561.82|557.34|562.01|557.53|562.01|557.53|561.82|557.34|0
1646880880000|2022-03-10 02:54:40|562.2|557.72|562.2|557.72|562.2|557.72|562.2|557.72|0
1646880890000|2022-03-10 02:54:50|562.01|557.53|562.01|557.53|562.01|557.53|562.01|557.53|0
1646880920000|2022-03-10 02:55:20|561.92|557.44|561.82|557.34|562.01|557.53|561.82|557.34|0
1646880930000|2022-03-10 02:55:30|561.92|557.44|561.92|557.44|561.92|557.44|561.92|557.44|0
1646880940000|2022-03-10 02:55:40|562.01|557.53|562.01|557.53|562.01|557.53|561.92|557.44|0
1646880960000|2022-03-10 02:56:00|562.11|557.63|562.2|557.72|562.3|557.82|562.11|557.63|0
1646880970000|2022-03-10 02:56:10|562.11|557.63|562.01|557.53|562.11|557.63|562.01|557.53|0
1646880980000|2022-03-10 02:56:20|562.11|557.63|562.2|557.72|562.2|557.72|562.11|557.63|0
1646880990000|2022-03-10 02:56:30|562.11|557.63|562.11|557.63|562.2|557.72|562.11|557.63|0
1646881000000|2022-03-10 02:56:40|562.2|557.72|562.2|557.72|562.2|557.72|562.11|557.63|0
1646881010000|2022-03-10 02:56:50|562.01|557.53|562.01|557.53|562.01|557.53|562.01|557.53|0
1646881020000|2022-03-10 02:57:00|562.96|558.48|562.96|558.48|563.06|558.58|562.96|558.48|0
1646881030000|2022-03-10 02:57:10|563.15|558.67|563.72|559.24|563.72|559.24|563.15|558.67|0
1646881040000|2022-03-10 02:57:20|563.63|559.15|563.34|558.86|563.63|559.15|563.34|558.86|0
1646881050000|2022-03-10 02:57:30|563.53|559.05|563.72|559.24|563.72|559.24|563.53|559.05|0
1646881060000|2022-03-10 02:57:40|563.63|559.15|563.63|559.15|563.63|559.15|563.53|559.05|0
1646881070000|2022-03-10 02:57:50|563.72|559.24|563.72|559.24|563.72|559.24|563.63|559.15|0
1646881080000|2022-03-10 02:58:00|563.63|559.15|563.91|559.43|563.91|559.43|563.63|559.15|0
1646881090000|2022-03-10 02:58:10|563.82|559.34|563.72|559.24|563.91|559.43|563.72|559.24|0
1646881100000|2022-03-10 02:58:20|563.91|559.43|564.49|560.01|564.49|560.01|563.82|559.34|0
1646881110000|2022-03-10 02:58:30|563.72|559.24|563.72|559.24|563.72|559.24|563.72|559.24|0
1646881120000|2022-03-10 02:58:40|563.53|559.05|563.63|559.15|563.63|559.15|563.53|559.05|0
1646881130000|2022-03-10 02:58:50|563.53|559.05|563.63|559.15|563.63|559.15|563.53|559.05|0
1646881140000|2022-03-10 02:59:00|563.72|559.24|563.53|559.05|563.72|559.24|563.53|559.05|0
1646881150000|2022-03-10 02:59:10|563.34|558.86|563.15|558.67|563.34|558.86|563.06|558.58|0
1646881160000|2022-03-10 02:59:20|562.96|558.48|562.96|558.48|562.96|558.48|562.96|558.48|0
1646881170000|2022-03-10 02:59:30|563.06|558.58|563.06|558.58|563.15|558.67|563.06|558.58|0
1646881180000|2022-03-10 02:59:40|563.15|558.67|562.87|558.39|563.15|558.67|562.87|558.39|0
1646881190000|2022-03-10 02:59:50|562.96|558.48|563.34|558.86|563.44|558.96|562.96|558.48|0
1646881200000|2022-03-10 03:00:00|563.25|558.77|562.77|558.29|563.25|558.77|562.77|558.29|0
1646881210000|2022-03-10 03:00:10|562.58|558.1|562.87|558.39|562.87|558.39|562.58|558.1|0
1646881220000|2022-03-10 03:00:20|563.15|558.67|563.25|558.77|563.34|558.86|563.15|558.67|0
1646881230000|2022-03-10 03:00:30|563.34|558.86|563.34|558.86|563.34|558.86|563.34|558.86|0
1646881240000|2022-03-10 03:00:40|563.44|558.96|563.63|559.15|563.63|559.15|563.44|558.96|0
1646881250000|2022-03-10 03:00:50|563.53|559.05|564.39|559.91|564.39|559.91|563.53|559.05|0
1646881260000|2022-03-10 03:01:00|564.2|559.72|564.01|559.53|564.2|559.72|564.01|559.53|0
1646881270000|2022-03-10 03:01:10|563.91|559.43|564.48|560|564.68|560.2|563.91|559.43|0
1646881280000|2022-03-10 03:01:20|564.29|559.81|564.29|559.81|564.39|559.91|564.29|559.81|0
1646881290000|2022-03-10 03:01:30|564.48|560|564.48|560|564.48|560|564.48|560|0
1646881300000|2022-03-10 03:01:40|564.67|560.19|564.67|560.19|564.67|560.19|564.58|560.1|0
1646881310000|2022-03-10 03:01:50|564.58|560.1|564.29|559.81|564.58|560.1|564.29|559.81|0
1646881320000|2022-03-10 03:02:00|563.91|559.43|564.01|559.53|564.1|559.62|563.91|559.43|0
1646881330000|2022-03-10 03:02:10|563.91|559.43|563.91|559.43|563.91|559.43|563.91|559.43|0
1646881340000|2022-03-10 03:02:20|564.01|559.53|564.1|559.62|564.1|559.62|564.01|559.53|0
1646881350000|2022-03-10 03:02:30|564.01|559.53|564.01|559.53|564.01|559.53|564.01|559.53|0
1646881360000|2022-03-10 03:02:40|564.39|559.91|564.58|560.1|564.58|560.1|564.39|559.91|0
1646881370000|2022-03-10 03:02:50|564.67|560.19|564.58|560.1|564.67|560.19|564.58|560.1|0
1646881380000|2022-03-10 03:03:00|564.67|560.19|564.67|560.19|564.67|560.19|564.67|560.19|0
1646881390000|2022-03-10 03:03:10|564.48|560|564.67|560.19|564.77|560.29|564.48|560|0
1646881400000|2022-03-10 03:03:20|564.48|560|564.48|560|564.48|560|564.48|560|0
1646881410000|2022-03-10 03:03:30|564.58|560.1|564.58|560.1|564.58|560.1|564.48|560|0
1646881420000|2022-03-10 03:03:40|564.48|560|564.39|559.91|564.48|560|564.39|559.91|0
1646881430000|2022-03-10 03:03:50|564.29|559.81|564.48|560|564.48|560|564.29|559.81|0
1646881440000|2022-03-10 03:04:00|564.29|559.81|564.29|559.81|564.39|559.91|564.29|559.81|0
1646881450000|2022-03-10 03:04:10|563.91|559.43|564.01|559.53|564.1|559.62|563.72|559.24|0
1646881460000|2022-03-10 03:04:20|563.72|559.24|563.72|559.24|563.72|559.24|563.53|559.05|0
1646881470000|2022-03-10 03:04:30|563.63|559.15|563.53|559.05|563.82|559.34|563.53|559.05|0
1646881480000|2022-03-10 03:04:40|563.44|558.96|563.72|559.24|563.72|559.24|563.44|558.96|0
1646881490000|2022-03-10 03:04:50|563.53|559.05|564.1|559.62|564.2|559.72|563.53|559.05|0
1646881500000|2022-03-10 03:05:00|564.86|560.38|564.39|559.91|564.86|560.38|564.39|559.91|0
1646881510000|2022-03-10 03:05:10|564.48|560|564.48|560|564.48|560|564.29|559.81|0
1646881520000|2022-03-10 03:05:20|564.39|559.91|564.58|560.1|564.58|560.1|564.39|559.91|0
1646881530000|2022-03-10 03:05:30|564.48|560|564.48|560|564.48|560|564.48|560|0
1646881540000|2022-03-10 03:05:40|564.29|559.81|564.29|559.81|564.29|559.81|564.29|559.81|0
1646881550000|2022-03-10 03:05:50|564.39|559.91|564.29|559.81|564.39|559.91|564.2|559.72|0
1646881560000|2022-03-10 03:06:00|564.01|559.53|563.53|559.05|564.01|559.53|563.53|559.05|0
1646881570000|2022-03-10 03:06:10|563.63|559.15|563.82|559.34|563.82|559.34|563.63|559.15|0
1646881580000|2022-03-10 03:06:20|563.72|559.24|563.91|559.43|563.91|559.43|563.72|559.24|0
1646881590000|2022-03-10 03:06:30|563.72|559.24|563.72|559.24|563.72|559.24|563.72|559.24|0
1646881600000|2022-03-10 03:06:40|563.82|559.34|564.01|559.53|564.01|559.53|563.82|559.34|0
1646881610000|2022-03-10 03:06:50|563.82|559.34|563.82|559.34|563.82|559.34|563.72|559.24|0
1646881620000|2022-03-10 03:07:00|563.72|559.24|563.72|559.24|563.72|559.24|563.63|559.15|0
1646881630000|2022-03-10 03:07:10|564.39|559.91|564.39|559.91|564.48|560|564.39|559.91|0
1646881640000|2022-03-10 03:07:20|564.29|559.81|563.82|559.34|564.29|559.81|563.82|559.34|0
1646881650000|2022-03-10 03:07:30|564.01|559.53|564.1|559.62|564.1|559.62|563.91|559.43|0
1646881660000|2022-03-10 03:07:40|564.39|559.91|564.29|559.81|564.39|559.91|564.29|559.81|0
1646881670000|2022-03-10 03:07:50|564.2|559.72|563.91|559.43|564.2|559.72|563.91|559.43|0
1646881680000|2022-03-10 03:08:00|564.01|559.53|564.1|559.62|564.1|559.62|563.91|559.43|0
1646881690000|2022-03-10 03:08:10|564.2|559.72|564.01|559.53|564.2|559.72|564.01|559.53|0
1646881700000|2022-03-10 03:08:20|563.91|559.43|564.1|559.62|564.1|559.62|563.91|559.43|0
1646881710000|2022-03-10 03:08:30|564.2|559.72|564.2|559.72|564.2|559.72|564.2|559.72|0
1646881720000|2022-03-10 03:08:40|564.29|559.81|564.39|559.91|564.48|560|564.29|559.81|0
1646881730000|2022-03-10 03:08:50|564.48|560|564.58|560.1|564.58|560.1|564.39|559.91|0
1646881740000|2022-03-10 03:09:00|564.48|560|564.29|559.81|564.48|560|564.29|559.81|0
1646881760000|2022-03-10 03:09:20|564.67|560.19|564.67|560.19|564.67|560.19|564.67|560.19|0
1646881770000|2022-03-10 03:09:30|564.86|560.38|564.67|560.19|564.86|560.38|564.67|560.19|0
1646881790000|2022-03-10 03:09:50|565.05|560.57|565.43|560.95|565.43|560.95|565.05|560.57|0
1646881800000|2022-03-10 03:10:00|564.96|560.48|565.15|560.67|565.24|560.76|564.96|560.48|0
1646881810000|2022-03-10 03:10:10|565.05|560.57|565.05|560.57|565.15|560.67|565.05|560.57|0
1646881820000|2022-03-10 03:10:20|565.15|560.67|565.24|560.76|565.34|560.86|565.15|560.67|0
1646881830000|2022-03-10 03:10:30|565.43|560.95|565.43|560.95|565.43|560.95|565.43|560.95|0
1646881840000|2022-03-10 03:10:40|565.34|560.86|565.24|560.76|565.34|560.86|565.24|560.76|0
1646881850000|2022-03-10 03:10:50|565.05|560.57|564.1|559.62|565.05|560.57|564.1|559.62|0
1646881860000|2022-03-10 03:11:00|564.01|559.53|563.82|559.34|564.01|559.53|563.82|559.34|0
1646881870000|2022-03-10 03:11:10|563.91|559.43|563.82|559.34|563.91|559.43|563.82|559.34|0
1646881880000|2022-03-10 03:11:20|564.01|559.53|564.1|559.62|564.1|559.62|564.01|559.53|0
1646881890000|2022-03-10 03:11:30|564.2|559.72|564.1|559.62|564.2|559.72|564.1|559.62|0
1646881910000|2022-03-10 03:11:50|564.2|559.72|564.48|560|564.48|560|564.2|559.72|0
1646881920000|2022-03-10 03:12:00|564.1|559.62|564.1|559.62|564.1|559.62|564.1|559.62|0
1646881930000|2022-03-10 03:12:10|563.91|559.43|564.29|559.81|564.29|559.81|563.91|559.43|0
1646881940000|2022-03-10 03:12:20|564.67|560.19|564.67|560.19|564.67|560.19|564.58|560.1|0
1646881950000|2022-03-10 03:12:30|564.77|560.29|565.05|560.57|565.05|560.57|564.67|560.19|0
1646881960000|2022-03-10 03:12:40|564.67|560.19|564.77|560.29|564.77|560.29|564.67|560.19|0
1646881970000|2022-03-10 03:12:50|564.86|560.38|565.05|560.57|565.05|560.57|564.86|560.38|0
1646881980000|2022-03-10 03:13:00|564.96|560.48|564.86|560.38|564.96|560.48|564.77|560.29|0
1646881990000|2022-03-10 03:13:10|565.05|560.57|565.15|560.67|565.24|560.76|565.05|560.57|0
1646882000000|2022-03-10 03:13:20|565.62|561.14|565.62|561.14|565.62|561.14|565.62|561.14|0
1646882010000|2022-03-10 03:13:30|565.43|560.95|565.24|560.76|565.43|560.95|565.24|560.76|0
1646882020000|2022-03-10 03:13:40|565.43|560.95|564.96|560.48|565.43|560.95|564.96|560.48|0
1646882030000|2022-03-10 03:13:50|565.05|560.57|565.15|560.67|565.15|560.67|565.05|560.57|0
1646882040000|2022-03-10 03:14:00|565.05|560.57|565.05|560.57|565.05|560.57|564.86|560.38|0
1646882050000|2022-03-10 03:14:10|564.96|560.48|564.77|560.29|564.96|560.48|564.67|560.19|0
1646882060000|2022-03-10 03:14:20|564.86|560.38|564.67|560.19|564.86|560.38|564.67|560.19|0
1646882070000|2022-03-10 03:14:30|564.77|560.29|564.77|560.29|564.86|560.38|564.77|560.29|0
1646882080000|2022-03-10 03:14:40|564.96|560.48|564.96|560.48|565.05|560.57|564.96|560.48|0
1646882090000|2022-03-10 03:14:50|564.86|560.38|564.67|560.19|564.86|560.38|564.67|560.19|0
1646882100000|2022-03-10 03:15:00|564.58|560.1|564.58|560.1|564.58|560.1|564.58|560.1|0
1646882110000|2022-03-10 03:15:10|564.48|560|564.58|560.1|564.58|560.1|564.48|560|0
1646882120000|2022-03-10 03:15:20|564.48|560|564.39|559.91|564.48|560|564.39|559.91|0
1646882130000|2022-03-10 03:15:30|564.1|559.62|563.82|559.34|564.1|559.62|563.82|559.34|0
1646882140000|2022-03-10 03:15:40|563.91|559.43|563.72|559.24|563.91|559.43|563.72|559.24|0
1646882150000|2022-03-10 03:15:50|563.63|559.15|563.53|559.05|563.63|559.15|563.53|559.05|0
1646882160000|2022-03-10 03:16:00|563.63|559.15|563.44|558.96|563.63|559.15|563.25|558.77|0
1646882170000|2022-03-10 03:16:10|563.72|559.24|564.2|559.72|564.2|559.72|563.63|559.15|0
1646882180000|2022-03-10 03:16:20|564.29|559.81|564.2|559.72|564.29|559.81|564.2|559.72|0
1646882190000|2022-03-10 03:16:30|564.29|559.81|564.39|559.91|564.39|559.91|564.29|559.81|0
1646882200000|2022-03-10 03:16:40|564.48|560|564.67|560.19|564.67|560.19|564.48|560|0
1646882210000|2022-03-10 03:16:50|564.86|560.38|565.05|560.57|565.05|560.57|564.86|560.38|0
1646882220000|2022-03-10 03:17:00|564.96|560.48|564.96|560.48|564.96|560.48|564.96|560.48|0
1646882230000|2022-03-10 03:17:10|565.05|560.57|564.86|560.38|565.24|560.76|564.86|560.38|0
1646882240000|2022-03-10 03:17:20|565.05|560.57|564.96|560.48|565.05|560.57|564.96|560.48|0
1646882250000|2022-03-10 03:17:30|564.86|560.38|564.77|560.29|564.86|560.38|564.77|560.29|0
1646882260000|2022-03-10 03:17:40|564.67|560.19|564.67|560.19|564.67|560.19|564.67|560.19|0
1646882280000|2022-03-10 03:18:00|564.48|560|564.48|560|564.58|560.1|564.48|560|0
1646882290000|2022-03-10 03:18:10|564.29|559.81|564.67|560.19|564.67|560.19|564.29|559.81|0
1646882300000|2022-03-10 03:18:20|564.48|560|564.39|559.91|564.48|560|564.39|559.91|0
1646882310000|2022-03-10 03:18:30|564.29|559.81|564.29|559.81|564.29|559.81|564.29|559.81|0
1646882320000|2022-03-10 03:18:40|564.58|560.1|564.48|560|564.58|560.1|564.48|560|0
1646882330000|2022-03-10 03:18:50|564.2|559.72|564.1|559.62|564.2|559.72|563.91|559.43|0
1646882340000|2022-03-10 03:19:00|564.29|559.81|564.29|559.81|564.29|559.81|564.29|559.81|0
1646882350000|2022-03-10 03:19:10|564.1|559.62|564.2|559.72|564.2|559.72|564.1|559.62|0
1646882360000|2022-03-10 03:19:20|564.1|559.62|564.29|559.81|564.29|559.81|564.1|559.62|0
1646882370000|2022-03-10 03:19:30|564.39|559.91|564.39|559.91|564.39|559.91|564.29|559.81|0
1646882380000|2022-03-10 03:19:40|563.91|559.43|563.91|559.43|563.91|559.43|563.91|559.43|0
1646882390000|2022-03-10 03:19:50|563.82|559.34|564.01|559.53|564.01|559.53|563.82|559.34|0
1646882400000|2022-03-10 03:20:00|563.91|559.43|563.53|559.05|563.91|559.43|563.53|559.05|0
1646882410000|2022-03-10 03:20:10|563.44|558.96|563.44|558.96|563.44|558.96|563.44|558.96|0
1646882420000|2022-03-10 03:20:20|563.34|558.86|563.34|558.86|563.53|559.05|563.34|558.86|0
1646882430000|2022-03-10 03:20:30|563.15|558.67|563.34|558.86|563.44|558.96|563.15|558.67|0
1646882440000|2022-03-10 03:20:40|563.24|558.76|563.24|558.76|563.24|558.76|563.24|558.76|0
1646882450000|2022-03-10 03:20:50|563.15|558.67|563.15|558.67|563.15|558.67|563.15|558.67|0
1646882460000|2022-03-10 03:21:00|563.05|558.57|563.53|559.05|563.53|559.05|563.05|558.57|0
1646882470000|2022-03-10 03:21:10|563.72|559.24|563.91|559.43|564.01|559.53|563.72|559.24|0
1646882480000|2022-03-10 03:21:20|563.82|559.34|563.72|559.24|563.82|559.34|563.72|559.24|0
1646882490000|2022-03-10 03:21:30|563.82|559.34|564.1|559.62|564.29|559.81|563.72|559.24|0
1646882500000|2022-03-10 03:21:40|564.2|559.72|564.29|559.81|564.29|559.81|564.2|559.72|0
1646882510000|2022-03-10 03:21:50|564.2|559.72|564.2|559.72|564.2|559.72|564.2|559.72|0
1646882520000|2022-03-10 03:22:00|564.29|559.81|564.29|559.81|564.29|559.81|564.29|559.81|0
1646882540000|2022-03-10 03:22:20|564.2|559.72|564.2|559.72|564.2|559.72|564.2|559.72|0
1646882550000|2022-03-10 03:22:30|564.1|559.62|564.1|559.62|564.1|559.62|564.1|559.62|0
1646882560000|2022-03-10 03:22:40|564.01|559.53|564.1|559.62|564.1|559.62|564.01|559.53|0
1646882570000|2022-03-10 03:22:50|563.91|559.43|563.91|559.43|563.91|559.43|563.91|559.43|0
1646882580000|2022-03-10 03:23:00|564.1|559.62|564.1|559.62|564.1|559.62|564.01|559.53|0
1646882590000|2022-03-10 03:23:10|564.01|559.53|563.91|559.43|564.01|559.53|563.91|559.43|0
1646882600000|2022-03-10 03:23:20|564.01|559.53|563.91|559.43|564.01|559.53|563.81|559.33|0
1646882610000|2022-03-10 03:23:30|563.72|559.24|563.72|559.24|563.72|559.24|563.72|559.24|0
1646882620000|2022-03-10 03:23:40|563.53|559.05|563.14|558.66|563.53|559.05|563.05|558.57|0
1646882630000|2022-03-10 03:23:50|563.24|558.76|563.14|558.66|563.24|558.76|563.14|558.66|0
1646882640000|2022-03-10 03:24:00|562.95|558.47|562.95|558.47|562.95|558.47|562.76|558.28|0
1646882650000|2022-03-10 03:24:10|562.76|558.28|562.86|558.38|562.95|558.47|562.76|558.28|0
1646882660000|2022-03-10 03:24:20|562.95|558.47|563.24|558.76|563.24|558.76|562.76|558.28|0
1646882670000|2022-03-10 03:24:30|563.53|559.05|563.14|558.66|563.53|559.05|563.14|558.66|0
1646882680000|2022-03-10 03:24:40|562.95|558.47|563.33|558.85|563.33|558.85|562.95|558.47|0
1646882690000|2022-03-10 03:24:50|563.24|558.76|563.33|558.85|563.33|558.85|563.24|558.76|0
1646882700000|2022-03-10 03:25:00|563.24|558.76|563.05|558.57|563.24|558.76|563.05|558.57|0
1646882710000|2022-03-10 03:25:10|563.14|558.66|563.14|558.66|563.33|558.85|563.14|558.66|0
1646882720000|2022-03-10 03:25:20|563.24|558.76|563.14|558.66|563.24|558.76|563.14|558.66|0
1646882730000|2022-03-10 03:25:30|562.95|558.47|563.05|558.57|563.05|558.57|562.95|558.47|0
1646882740000|2022-03-10 03:25:40|563.14|558.66|562.95|558.47|563.14|558.66|562.95|558.47|0
1646882750000|2022-03-10 03:25:50|562.76|558.28|562.95|558.47|562.95|558.47|562.76|558.28|0
1646882760000|2022-03-10 03:26:00|562.86|558.38|562.76|558.28|562.86|558.38|562.76|558.28|0
1646882770000|2022-03-10 03:26:10|562.86|558.38|562.76|558.28|562.86|558.38|562.76|558.28|0
1646882780000|2022-03-10 03:26:20|562.57|558.09|562.19|557.71|562.57|558.09|562.19|557.71|0
1646882790000|2022-03-10 03:26:30|562|557.52|561.91|557.43|562|557.52|561.81|557.33|0
1646882800000|2022-03-10 03:26:40|562|557.52|562.19|557.71|562.29|557.81|561.91|557.43|0
1646882810000|2022-03-10 03:26:50|562.29|557.81|562.19|557.71|562.38|557.9|562.19|557.71|0
1646882820000|2022-03-10 03:27:00|562.38|557.9|562.38|557.9|562.38|557.9|562.29|557.81|0
1646882830000|2022-03-10 03:27:10|562.67|558.19|562.48|558|562.67|558.19|562.38|557.9|0
1646882840000|2022-03-10 03:27:20|562.57|558.09|563.14|558.66|563.14|558.66|562.57|558.09|0
1646882850000|2022-03-10 03:27:30|562.95|558.47|562.76|558.28|562.95|558.47|562.76|558.28|0
1646882860000|2022-03-10 03:27:40|562.95|558.47|563.05|558.57|563.05|558.57|562.95|558.47|0
1646882870000|2022-03-10 03:27:50|562.95|558.47|562.95|558.47|562.95|558.47|562.95|558.47|0
1646882880000|2022-03-10 03:28:00|562.86|558.38|562.86|558.38|562.86|558.38|562.76|558.28|0
1646882890000|2022-03-10 03:28:10|562.76|558.28|562.95|558.47|562.95|558.47|562.76|558.28|0
1646882900000|2022-03-10 03:28:20|562.86|558.38|563.24|558.76|563.24|558.76|562.86|558.38|0
1646882910000|2022-03-10 03:28:30|563.14|558.66|563.14|558.66|563.14|558.66|563.14|558.66|0
1646882920000|2022-03-10 03:28:40|563.33|558.85|563.71|559.23|563.71|559.23|563.33|558.85|0
1646882930000|2022-03-10 03:28:50|563.62|559.14|563.52|559.04|563.71|559.23|563.52|559.04|0
1646882940000|2022-03-10 03:29:00|563.62|559.14|565.43|560.95|565.43|560.95|563.62|559.14|0
1646882950000|2022-03-10 03:29:10|565.05|560.57|566|561.52|566.48|562|565.05|560.57|0
1646882960000|2022-03-10 03:29:20|565.72|561.24|566|561.52|566|561.52|565.62|561.14|0
1646882970000|2022-03-10 03:29:30|565.72|561.24|565.05|560.57|565.72|561.24|564.86|560.38|0
1646882980000|2022-03-10 03:29:40|564.96|560.48|565.24|560.76|565.24|560.76|564.96|560.48|0
1646882990000|2022-03-10 03:29:50|565.05|560.57|565.34|560.86|565.34|560.86|565.05|560.57|0
1646883000000|2022-03-10 03:30:00|565.05|560.57|565.05|560.57|565.05|560.57|564.67|560.19|0
1646883010000|2022-03-10 03:30:10|564.67|560.19|564.95|560.47|564.95|560.47|564.67|560.19|0
1646883020000|2022-03-10 03:30:20|565.05|560.57|564.95|560.47|565.05|560.57|564.95|560.47|0
1646883030000|2022-03-10 03:30:30|564.86|560.38|564.76|560.28|565.05|560.57|564.76|560.28|0
1646883040000|2022-03-10 03:30:40|564.57|560.09|564.76|560.28|564.76|560.28|564.47|559.99|0
1646883050000|2022-03-10 03:30:50|564.67|560.19|564.67|560.19|564.86|560.38|564.57|560.09|0
1646883060000|2022-03-10 03:31:00|564.47|559.99|564.47|559.99|564.47|559.99|564.47|559.99|0
1646883070000|2022-03-10 03:31:10|564.57|560.09|564.67|560.19|564.86|560.38|564.57|560.09|0
1646883080000|2022-03-10 03:31:20|564.86|560.38|564.95|560.47|564.95|560.47|564.86|560.38|0
1646883090000|2022-03-10 03:31:30|564.86|560.38|564.86|560.38|564.86|560.38|564.86|560.38|0
1646883100000|2022-03-10 03:31:40|565.05|560.57|565.24|560.76|565.24|560.76|565.05|560.57|0
1646883110000|2022-03-10 03:31:50|565.62|561.14|565.53|561.05|565.62|561.14|565.53|561.05|0
1646883120000|2022-03-10 03:32:00|565.05|560.57|565.14|560.66|565.24|560.76|565.05|560.57|0
1646883130000|2022-03-10 03:32:10|565.24|560.76|565.14|560.66|565.24|560.76|565.14|560.66|0
1646883140000|2022-03-10 03:32:20|565.24|560.76|565.24|560.76|565.24|560.76|565.14|560.66|0
1646883150000|2022-03-10 03:32:30|565.34|560.86|565.43|560.95|565.43|560.95|565.34|560.86|0
1646883160000|2022-03-10 03:32:40|565.62|561.14|566|561.52|566|561.52|565.62|561.14|0
1646883170000|2022-03-10 03:32:50|565.62|561.14|566|561.52|566|561.52|565.62|561.14|0
1646883180000|2022-03-10 03:33:00|565.91|561.43|566.29|561.81|566.29|561.81|565.81|561.33|0
1646883190000|2022-03-10 03:33:10|566.67|562.19|566.57|562.09|566.67|562.19|566.38|561.9|0
1646883200000|2022-03-10 03:33:20|566.48|562|566.48|562|566.57|562.09|566.38|561.9|0
1646883210000|2022-03-10 03:33:30|566.38|561.9|566.38|561.9|566.57|562.09|566.38|561.9|0
1646883220000|2022-03-10 03:33:40|566|561.52|566|561.52|566|561.52|566|561.52|0
1646883230000|2022-03-10 03:33:50|566.19|561.71|566.29|561.81|566.29|561.81|566.19|561.71|0
1646883240000|2022-03-10 03:34:00|566.38|561.9|564.85|560.37|566.38|561.9|564.85|560.37|0
1646883250000|2022-03-10 03:34:10|565.24|560.76|564.95|560.47|565.24|560.76|564.85|560.37|0
1646883260000|2022-03-10 03:34:20|565.24|560.76|565.24|560.76|565.33|560.85|565.14|560.66|0
1646883270000|2022-03-10 03:34:30|565.43|560.95|565.62|561.14|565.62|561.14|565.33|560.85|0
1646883280000|2022-03-10 03:34:40|565.72|561.24|565.62|561.14|565.72|561.24|565.62|561.14|0
1646883290000|2022-03-10 03:34:50|565.72|561.24|565.72|561.24|565.72|561.24|565.72|561.24|0
1646883300000|2022-03-10 03:35:00|565.62|561.14|565.62|561.14|565.62|561.14|565.62|561.14|0
1646883310000|2022-03-10 03:35:10|565.81|561.33|565.72|561.24|565.81|561.33|565.72|561.24|0
1646883330000|2022-03-10 03:35:30|565.81|561.33|565.62|561.14|565.81|561.33|565.62|561.14|0
1646883340000|2022-03-10 03:35:40|565.81|561.33|565.81|561.33|565.81|561.33|565.81|561.33|0
1646883350000|2022-03-10 03:35:50|566|561.52|566|561.52|566|561.52|566|561.52|0
1646883360000|2022-03-10 03:36:00|565.91|561.43|565.91|561.43|566|561.52|565.91|561.43|0
1646883370000|2022-03-10 03:36:10|566|561.52|566.38|561.9|566.38|561.9|566|561.52|0
1646883380000|2022-03-10 03:36:20|566.57|562.09|566.67|562.19|566.76|562.28|566.57|562.09|0
1646883390000|2022-03-10 03:36:30|566.76|562.28|566.57|562.09|566.76|562.28|566.57|562.09|0
1646883400000|2022-03-10 03:36:40|566.67|562.19|566.48|562|566.67|562.19|566.48|562|0
1646883410000|2022-03-10 03:36:50|566.29|561.81|566.1|561.62|566.57|562.09|566|561.52|0
1646883420000|2022-03-10 03:37:00|565.91|561.43|566|561.52|566|561.52|565.91|561.43|0
1646883430000|2022-03-10 03:37:10|565.91|561.43|565.81|561.33|565.91|561.43|565.81|561.33|0
1646883440000|2022-03-10 03:37:20|566|561.52|565.81|561.33|566|561.52|565.81|561.33|0
1646883450000|2022-03-10 03:37:30|566|561.52|567.14|562.66|567.33|562.85|566|561.52|0
1646883460000|2022-03-10 03:37:40|567.24|562.76|567.33|562.85|567.33|562.85|567.14|562.66|0
1646883470000|2022-03-10 03:37:50|567.14|562.66|566.76|562.28|567.24|562.76|566.76|562.28|0
1646883480000|2022-03-10 03:38:00|566.19|561.71|566|561.52|566.19|561.71|566|561.52|0
1646883490000|2022-03-10 03:38:10|566.1|561.62|566.57|562.09|566.67|562.19|566.1|561.62|0
1646883500000|2022-03-10 03:38:20|566.67|562.19|566.38|561.9|566.67|562.19|566.38|561.9|0
1646883510000|2022-03-10 03:38:30|566.29|561.81|566|561.52|566.29|561.81|566|561.52|0
1646883520000|2022-03-10 03:38:40|566.1|561.62|566|561.52|566.1|561.62|566|561.52|0
1646883530000|2022-03-10 03:38:50|565.81|561.33|565.71|561.23|565.81|561.33|565.71|561.23|0
1646883540000|2022-03-10 03:39:00|565.81|561.33|565.62|561.14|565.81|561.33|565.62|561.14|0
1646883550000|2022-03-10 03:39:10|565.71|561.23|565.52|561.04|565.71|561.23|565.52|561.04|0
1646883560000|2022-03-10 03:39:20|565.62|561.14|565.52|561.04|565.62|561.14|565.52|561.04|0
1646883570000|2022-03-10 03:39:30|565.42|560.94|565.52|561.04|565.52|561.04|565.42|560.94|0
1646883580000|2022-03-10 03:39:40|565.42|560.94|565.61|561.13|565.61|561.13|565.42|560.94|0
1646883590000|2022-03-10 03:39:50|565.42|560.94|565.52|561.04|565.61|561.13|565.42|560.94|0
1646883600000|2022-03-10 03:40:00|565.61|561.13|566|561.52|566|561.52|565.52|561.04|0
1646883610000|2022-03-10 03:40:10|565.81|561.33|565.81|561.33|566|561.52|565.81|561.33|0
1646883620000|2022-03-10 03:40:20|565.9|561.42|565.81|561.33|565.9|561.42|565.81|561.33|0
1646883630000|2022-03-10 03:40:30|566|561.52|565.9|561.42|566|561.52|565.9|561.42|0
1646883640000|2022-03-10 03:40:40|566.1|561.62|565.42|560.94|566.1|561.62|565.42|560.94|0
1646883650000|2022-03-10 03:40:50|565.52|561.04|565.52|561.04|565.52|561.04|565.52|561.04|0
1646883660000|2022-03-10 03:41:00|565.42|560.94|565.52|561.04|565.52|561.04|565.42|560.94|0
1646883670000|2022-03-10 03:41:10|565.81|561.33|565.81|561.33|565.81|561.33|565.81|561.33|0
1646883680000|2022-03-10 03:41:20|565.71|561.23|565.61|561.13|565.81|561.33|565.61|561.13|0
1646883690000|2022-03-10 03:41:30|565.71|561.23|565.71|561.23|565.71|561.23|565.42|560.94|0
1646883700000|2022-03-10 03:41:40|565.42|560.94|565.8|561.32|565.8|561.32|565.42|560.94|0
1646883710000|2022-03-10 03:41:50|565.71|561.23|566|561.52|566|561.52|565.71|561.23|0
1646883720000|2022-03-10 03:42:00|566.19|561.71|566.09|561.61|566.29|561.81|566.09|561.61|0
1646883730000|2022-03-10 03:42:10|566.19|561.71|566.19|561.71|566.29|561.81|566.19|561.71|0
1646883740000|2022-03-10 03:42:20|566.09|561.61|566.19|561.71|566.19|561.71|566.09|561.61|0
1646883750000|2022-03-10 03:42:30|565.9|561.42|565.9|561.42|565.9|561.42|565.9|561.42|0
1646883760000|2022-03-10 03:42:40|566.19|561.71|566.29|561.81|566.38|561.9|566.19|561.71|0
1646883770000|2022-03-10 03:42:50|566.19|561.71|566.29|561.81|566.29|561.81|566.19|561.71|0
1646883780000|2022-03-10 03:43:00|566.19|561.71|566.28|561.8|566.29|561.81|566.19|561.71|0
1646883790000|2022-03-10 03:43:10|566.38|561.9|566.38|561.9|566.57|562.09|566.19|561.71|0
1646883800000|2022-03-10 03:43:20|566.19|561.71|566.19|561.71|566.38|561.9|566.19|561.71|0
1646883810000|2022-03-10 03:43:30|566.57|562.09|566.57|562.09|566.57|562.09|566.57|562.09|0
1646883820000|2022-03-10 03:43:40|566.76|562.28|566.67|562.19|566.76|562.28|566.57|562.09|0
1646883830000|2022-03-10 03:43:50|566.57|562.09|566.19|561.71|566.57|562.09|566.19|561.71|0
1646883840000|2022-03-10 03:44:00|566.28|561.8|566.48|562|566.48|562|566.28|561.8|0
1646883850000|2022-03-10 03:44:10|566.38|561.9|566.48|562|566.48|562|566.38|561.9|0
1646883860000|2022-03-10 03:44:20|566.38|561.9|566.38|561.9|566.38|561.9|566.38|561.9|0
1646883870000|2022-03-10 03:44:30|566.28|561.8|566.28|561.8|566.28|561.8|566.28|561.8|0
1646883880000|2022-03-10 03:44:40|566.19|561.71|566.19|561.71|566.19|561.71|566.19|561.71|0
1646883890000|2022-03-10 03:44:50|566.09|561.61|566.38|561.9|566.38|561.9|565.99|561.51|0
1646883900000|2022-03-10 03:45:00|566.48|562|566.57|562.09|566.57|562.09|566.48|562|0
1646883910000|2022-03-10 03:45:10|566.19|561.71|566.38|561.9|566.38|561.9|566.19|561.71|0
1646883920000|2022-03-10 03:45:20|566.57|562.09|566.67|562.19|566.67|562.19|566.47|561.99|0
1646883930000|2022-03-10 03:45:30|566.57|562.09|566.57|562.09|566.57|562.09|566.57|562.09|0
1646883940000|2022-03-10 03:45:40|566.76|562.28|566.76|562.28|566.76|562.28|566.76|562.28|0
1646883950000|2022-03-10 03:45:50|567.14|562.66|566.95|562.47|567.71|563.23|566.95|562.47|0
1646883960000|2022-03-10 03:46:00|566.86|562.38|566.76|562.28|566.95|562.47|566.76|562.28|0
1646883970000|2022-03-10 03:46:10|566.86|562.38|566.38|561.9|566.86|562.38|566.38|561.9|0
1646883980000|2022-03-10 03:46:20|566.57|562.09|566.38|561.9|566.57|562.09|566.38|561.9|0
1646883990000|2022-03-10 03:46:30|566.18|561.7|565.42|560.94|566.18|561.7|565.33|560.85|0
1646884000000|2022-03-10 03:46:40|565.61|561.13|565.8|561.32|565.8|561.32|565.61|561.13|0
1646884010000|2022-03-10 03:46:50|565.61|561.13|565.61|561.13|565.61|561.13|565.61|561.13|0
1646884020000|2022-03-10 03:47:00|565.8|561.32|565.61|561.13|565.8|561.32|565.52|561.04|0
1646884030000|2022-03-10 03:47:10|565.52|561.04|565.23|560.75|565.61|561.13|564.95|560.47|0
1646884040000|2022-03-10 03:47:20|565.33|560.85|565.61|561.13|565.61|561.13|565.33|560.85|0
1646884050000|2022-03-10 03:47:30|565.52|561.04|565.33|560.85|565.52|561.04|565.33|560.85|0
1646884060000|2022-03-10 03:47:40|565.42|560.94|565.33|560.85|565.61|561.13|565.33|560.85|0
1646884070000|2022-03-10 03:47:50|565.42|560.94|565.8|561.32|565.8|561.32|565.42|560.94|0
1646884080000|2022-03-10 03:48:00|565.99|561.51|566.37|561.89|566.37|561.89|565.99|561.51|0
1646884090000|2022-03-10 03:48:10|566.28|561.8|566.28|561.8|566.28|561.8|566.28|561.8|0
1646884100000|2022-03-10 03:48:20|565.33|560.85|565.71|561.23|565.71|561.23|565.23|560.75|0
1646884110000|2022-03-10 03:48:30|565.8|561.32|565.71|561.23|565.8|561.32|565.71|561.23|0
1646884120000|2022-03-10 03:48:40|565.52|561.04|565.23|560.75|565.52|561.04|565.04|560.56|0
1646884130000|2022-03-10 03:48:50|565.04|560.56|565.14|560.66|565.14|560.66|565.04|560.56|0
1646884140000|2022-03-10 03:49:00|565.23|560.75|565.14|560.66|565.23|560.75|565.14|560.66|0
1646884150000|2022-03-10 03:49:10|565.04|560.56|565.23|560.75|565.23|560.75|565.04|560.56|0
1646884160000|2022-03-10 03:49:20|564.95|560.47|564.95|560.47|564.95|560.47|564.95|560.47|0
1646884170000|2022-03-10 03:49:30|564.85|560.37|564.95|560.47|565.04|560.56|564.85|560.37|0
1646884180000|2022-03-10 03:49:40|564.85|560.37|564.85|560.37|564.95|560.47|564.85|560.37|0
1646884190000|2022-03-10 03:49:50|564.95|560.47|564.95|560.47|564.95|560.47|564.95|560.47|0
1646884200000|2022-03-10 03:50:00|564.85|560.37|564.19|559.71|564.95|560.47|564.19|559.71|0
1646884210000|2022-03-10 03:50:10|564.09|559.61|563.9|559.42|564.09|559.61|563.9|559.42|0
1646884220000|2022-03-10 03:50:20|563.71|559.23|564|559.52|564|559.52|563.71|559.23|0
1646884230000|2022-03-10 03:50:30|563.9|559.42|564.28|559.8|564.28|559.8|563.9|559.42|0
1646884240000|2022-03-10 03:50:40|564.38|559.9|564|559.52|564.38|559.9|564|559.52|0
1646884250000|2022-03-10 03:50:50|563.9|559.42|564.19|559.71|564.19|559.71|563.71|559.23|0
1646884260000|2022-03-10 03:51:00|564.09|559.61|563.14|558.66|564.09|559.61|562.95|558.47|0
1646884270000|2022-03-10 03:51:10|563.23|558.75|563.42|558.94|563.42|558.94|563.14|558.66|0
1646884280000|2022-03-10 03:51:20|563.71|559.23|563.71|559.23|563.81|559.33|563.71|559.23|0
1646884290000|2022-03-10 03:51:30|563.9|559.42|564.47|559.99|564.47|559.99|563.9|559.42|0
1646884300000|2022-03-10 03:51:40|564.57|560.09|563.9|559.42|564.57|560.09|563.9|559.42|0
1646884310000|2022-03-10 03:51:50|563.33|558.85|563.33|558.85|563.52|559.04|563.33|558.85|0
1646884320000|2022-03-10 03:52:00|563.23|558.75|563.42|558.94|563.42|558.94|563.23|558.75|0
1646884330000|2022-03-10 03:52:10|563.33|558.85|563.52|559.04|563.52|559.04|563.33|558.85|0
1646884340000|2022-03-10 03:52:20|563.42|558.94|562.95|558.47|563.42|558.94|562.95|558.47|0
1646884350000|2022-03-10 03:52:30|563.04|558.56|563.14|558.66|563.14|558.66|563.04|558.56|0
1646884360000|2022-03-10 03:52:40|562.95|558.47|563.04|558.56|563.04|558.56|562.95|558.47|0
1646884370000|2022-03-10 03:52:50|563.14|558.66|563.14|558.66|563.14|558.66|562.95|558.47|0
1646884380000|2022-03-10 03:53:00|562.95|558.47|563.61|559.13|564.09|559.61|562.95|558.47|0
1646884390000|2022-03-10 03:53:10|563.33|558.85|563.33|558.85|563.33|558.85|563.33|558.85|0
1646884400000|2022-03-10 03:53:20|563.52|559.04|563.52|559.04|563.52|559.04|563.52|559.04|0
1646884410000|2022-03-10 03:53:30|563.71|559.23|563.9|559.42|563.9|559.42|563.61|559.13|0
1646884420000|2022-03-10 03:53:40|563.71|559.23|563.61|559.13|563.71|559.23|563.52|559.04|0
1646884430000|2022-03-10 03:53:50|563.71|559.23|563.71|559.23|563.71|559.23|563.71|559.23|0
1646884440000|2022-03-10 03:54:00|563.9|559.42|563.9|559.42|563.9|559.42|563.9|559.42|0
1646884450000|2022-03-10 03:54:10|564.09|559.61|563.52|559.04|564.09|559.61|563.52|559.04|0
1646884460000|2022-03-10 03:54:20|563.61|559.13|563.61|559.13|563.71|559.23|563.61|559.13|0
1646884470000|2022-03-10 03:54:30|563.52|559.04|563.32|558.84|563.52|559.04|563.23|558.75|0
1646884490000|2022-03-10 03:54:50|563.23|558.75|563.13|558.65|563.32|558.84|563.13|558.65|0
1646884500000|2022-03-10 03:55:00|563.9|559.42|563.71|559.23|563.9|559.42|563.71|559.23|0
1646884510000|2022-03-10 03:55:10|563.61|559.13|563.71|559.23|563.71|559.23|563.61|559.13|0
1646884520000|2022-03-10 03:55:20|563.61|559.13|563.51|559.03|563.61|559.13|563.51|559.03|0
1646884530000|2022-03-10 03:55:30|563.61|559.13|563.71|559.23|563.71|559.23|563.51|559.03|0
1646884550000|2022-03-10 03:55:50|563.7|559.22|563.51|559.03|563.7|559.22|563.51|559.03|0
1646884560000|2022-03-10 03:56:00|563.61|559.13|563.7|559.22|563.7|559.22|563.61|559.13|0
1646884570000|2022-03-10 03:56:10|563.9|559.42|563.9|559.42|564.09|559.61|563.9|559.42|0
1646884580000|2022-03-10 03:56:20|563.7|559.22|563.7|559.22|563.7|559.22|563.7|559.22|0
1646884590000|2022-03-10 03:56:30|563.8|559.32|563.8|559.32|563.8|559.32|563.8|559.32|0
1646884600000|2022-03-10 03:56:40|563.9|559.42|563.89|559.41|563.9|559.42|563.8|559.32|0
1646884610000|2022-03-10 03:56:50|563.51|559.03|563.8|559.32|563.8|559.32|563.51|559.03|0
1646884620000|2022-03-10 03:57:00|563.7|559.22|563.89|559.41|563.89|559.41|563.7|559.22|0
1646884630000|2022-03-10 03:57:10|563.8|559.32|563.89|559.41|563.89|559.41|563.8|559.32|0
1646884640000|2022-03-10 03:57:20|563.7|559.22|563.7|559.22|563.7|559.22|563.61|559.13|0
1646884650000|2022-03-10 03:57:30|563.89|559.41|563.42|558.94|563.89|559.41|563.42|558.94|0
1646884660000|2022-03-10 03:57:40|563.51|559.03|563.51|559.03|563.51|559.03|563.51|559.03|0
1646884670000|2022-03-10 03:57:50|563.42|558.94|563.51|559.03|563.51|559.03|563.32|558.84|0
1646884680000|2022-03-10 03:58:00|563.8|559.32|563.8|559.32|563.8|559.32|563.8|559.32|0
1646884690000|2022-03-10 03:58:10|563.89|559.41|563.7|559.22|563.89|559.41|563.7|559.22|0
1646884710000|2022-03-10 03:58:30|563.8|559.32|563.7|559.22|563.8|559.32|563.7|559.22|0
1646884720000|2022-03-10 03:58:40|563.89|559.41|563.89|559.41|563.89|559.41|563.89|559.41|0
1646884730000|2022-03-10 03:58:50|563.8|559.32|563.89|559.41|563.89|559.41|563.8|559.32|0
1646884740000|2022-03-10 03:59:00|564.08|559.6|563.99|559.51|564.08|559.6|563.89|559.41|0
1646884750000|2022-03-10 03:59:10|563.89|559.41|564.08|559.6|564.08|559.6|563.89|559.41|0
1646884760000|2022-03-10 03:59:20|563.89|559.41|563.89|559.41|563.89|559.41|563.89|559.41|0
1646884770000|2022-03-10 03:59:30|563.8|559.32|563.8|559.32|563.8|559.32|563.8|559.32|0
1646884780000|2022-03-10 03:59:40|563.89|559.41|563.89|559.41|563.89|559.41|563.89|559.41|0
1646884800000|2022-03-10 04:00:00|563.99|559.51|563.99|559.51|563.99|559.51|563.99|559.51|0
1646884810000|2022-03-10 04:00:10|563.89|559.41|563.51|559.03|563.89|559.41|563.51|559.03|0
1646884820000|2022-03-10 04:00:20|563.23|558.75|563.23|558.75|563.23|558.75|563.13|558.65|0
1646884830000|2022-03-10 04:00:30|563.13|558.65|563.13|558.65|563.13|558.65|563.13|558.65|0
1646884840000|2022-03-10 04:00:40|563.23|558.75|563.13|558.65|563.23|558.75|563.13|558.65|0
1646884860000|2022-03-10 04:01:00|563.32|558.84|563.7|559.22|563.7|559.22|563.32|558.84|0
1646884870000|2022-03-10 04:01:10|563.61|559.13|563.13|558.65|563.7|559.22|563.13|558.65|0
1646884880000|2022-03-10 04:01:20|562.94|558.46|562.94|558.46|563.04|558.56|562.94|558.46|0
1646884890000|2022-03-10 04:01:30|563.13|558.65|563.13|558.65|563.13|558.65|563.13|558.65|0
1646884900000|2022-03-10 04:01:40|563.04|558.56|563.04|558.56|563.04|558.56|563.04|558.56|0
1646884910000|2022-03-10 04:01:50|563.13|558.65|563.23|558.75|563.23|558.75|563.04|558.56|0
1646884920000|2022-03-10 04:02:00|563.61|559.13|563.42|558.94|563.61|559.13|563.42|558.94|0
1646884930000|2022-03-10 04:02:10|563.51|559.03|563.42|558.94|563.51|559.03|563.42|558.94|0
1646884940000|2022-03-10 04:02:20|563.51|559.03|563.8|559.32|563.8|559.32|563.32|558.84|0
1646884950000|2022-03-10 04:02:30|563.7|559.22|563.7|559.22|563.7|559.22|563.7|559.22|0
1646884960000|2022-03-10 04:02:40|563.51|559.03|563.42|558.94|563.51|559.03|563.42|558.94|0
1646884970000|2022-03-10 04:02:50|563.04|558.56|562.94|558.46|563.13|558.65|562.94|558.46|0
1646884980000|2022-03-10 04:03:00|563.04|558.56|563.13|558.65|563.13|558.65|563.04|558.56|0
1646884990000|2022-03-10 04:03:10|563.23|558.75|563.23|558.75|563.23|558.75|563.23|558.75|0
1646885000000|2022-03-10 04:03:20|563.32|558.84|563.32|558.84|563.32|558.84|563.32|558.84|0
1646885020000|2022-03-10 04:03:40|563.13|558.65|563.13|558.65|563.13|558.65|563.13|558.65|0
1646885030000|2022-03-10 04:03:50|562.94|558.46|563.51|559.03|563.51|559.03|562.94|558.46|0
1646885040000|2022-03-10 04:04:00|563.32|558.84|563.13|558.65|563.32|558.84|563.13|558.65|0
1646885050000|2022-03-10 04:04:10|563.32|558.84|563.32|558.84|563.32|558.84|563.32|558.84|0
1646885060000|2022-03-10 04:04:20|563.51|559.03|563.13|558.65|563.51|559.03|563.13|558.65|0
1646885080000|2022-03-10 04:04:40|563.42|558.94|563.32|558.84|563.42|558.94|563.32|558.84|0
1646885090000|2022-03-10 04:04:50|563.23|558.75|563.51|559.03|563.51|559.03|563.23|558.75|0
1646885100000|2022-03-10 04:05:00|563.61|559.13|563.51|559.03|563.61|559.13|563.51|559.03|0
1646885110000|2022-03-10 04:05:10|563.13|558.65|563.13|558.65|563.13|558.65|563.13|558.65|0
1646885130000|2022-03-10 04:05:30|563.32|558.84|563.32|558.84|563.32|558.84|563.32|558.84|0
1646885140000|2022-03-10 04:05:40|563.13|558.65|563.04|558.56|563.13|558.65|563.04|558.56|0
1646885150000|2022-03-10 04:05:50|562.94|558.46|563.04|558.56|563.04|558.56|562.94|558.46|0
1646885160000|2022-03-10 04:06:00|562.94|558.46|562.85|558.37|562.94|558.46|562.75|558.27|0
1646885170000|2022-03-10 04:06:10|562.75|558.27|562.56|558.08|562.85|558.37|562.56|558.08|0
1646885180000|2022-03-10 04:06:20|562.66|558.18|562.75|558.27|562.75|558.27|562.66|558.18|0
1646885190000|2022-03-10 04:06:30|562.85|558.37|563.04|558.56|563.04|558.56|562.85|558.37|0
1646885200000|2022-03-10 04:06:40|563.13|558.65|563.13|558.65|563.13|558.65|563.13|558.65|0
1646885220000|2022-03-10 04:07:00|563.32|558.84|563.51|559.03|563.51|559.03|563.32|558.84|0
1646885230000|2022-03-10 04:07:10|563.42|558.94|563.51|559.03|563.51|559.03|563.42|558.94|0
1646885250000|2022-03-10 04:07:30|563.42|558.94|563.32|558.84|563.42|558.94|563.23|558.75|0
1646885260000|2022-03-10 04:07:40|563.7|559.22|563.89|559.41|563.89|559.41|563.7|559.22|0
1646885270000|2022-03-10 04:07:50|563.99|559.51|564.08|559.6|564.27|559.79|563.99|559.51|0
1646885280000|2022-03-10 04:08:00|563.89|559.41|564.08|559.6|564.08|559.6|563.89|559.41|0
1646885290000|2022-03-10 04:08:10|563.99|559.51|563.89|559.41|563.99|559.51|563.89|559.41|0
1646885300000|2022-03-10 04:08:20|564.08|559.6|564.08|559.6|564.08|559.6|564.08|559.6|0
1646885310000|2022-03-10 04:08:30|563.99|559.51|563.89|559.41|563.99|559.51|563.89|559.41|0
1646885320000|2022-03-10 04:08:40|563.7|559.22|564.27|559.79|564.27|559.79|563.7|559.22|0
1646885330000|2022-03-10 04:08:50|564.08|559.6|564.08|559.6|564.08|559.6|564.08|559.6|0
1646885340000|2022-03-10 04:09:00|564.27|559.79|564.27|559.79|564.27|559.79|564.27|559.79|0
1646885350000|2022-03-10 04:09:10|563.99|559.51|564.08|559.6|564.08|559.6|563.99|559.51|0
1646885370000|2022-03-10 04:09:30|564.27|559.79|564.27|559.79|564.27|559.79|564.27|559.79|0
1646885400000|2022-03-10 04:10:00|565.41|560.93|565.6|561.12|565.6|561.12|565.41|560.93|0
1646885410000|2022-03-10 04:10:10|565.7|561.22|565.8|561.32|565.8|561.32|565.7|561.22|0
1646885420000|2022-03-10 04:10:20|565.6|561.12|564.75|560.27|565.6|561.12|564.75|560.27|0
1646885430000|2022-03-10 04:10:30|564.65|560.17|564.46|559.98|564.65|560.17|564.27|559.79|0
1646885440000|2022-03-10 04:10:40|564.84|560.36|564.65|560.17|564.84|560.36|564.46|559.98|0
1646885450000|2022-03-10 04:10:50|564.84|560.36|565.6|561.12|565.6|561.12|564.84|560.36|0
1646885460000|2022-03-10 04:11:00|565.7|561.22|565.99|561.51|565.99|561.51|565.6|561.12|0
1646885470000|2022-03-10 04:11:10|566.37|561.89|566.85|562.37|566.85|562.37|566.37|561.89|0
1646885480000|2022-03-10 04:11:20|566.75|562.27|566.94|562.46|566.94|562.46|566.75|562.27|0
1646885490000|2022-03-10 04:11:30|566.85|562.37|566.75|562.27|566.85|562.37|566.66|562.18|0
1646885500000|2022-03-10 04:11:40|566.66|562.18|566.56|562.08|566.66|562.18|566.56|562.08|0
1646885510000|2022-03-10 04:11:50|566.37|561.89|566.47|561.99|566.56|562.08|566.37|561.89|0
1646885520000|2022-03-10 04:12:00|566.28|561.8|565.99|561.51|566.28|561.8|565.79|561.31|0
1646885530000|2022-03-10 04:12:10|566.37|561.89|566.37|561.89|566.47|561.99|566.37|561.89|0
1646885540000|2022-03-10 04:12:20|566.56|562.08|566.37|561.89|566.56|562.08|566.37|561.89|0
1646885550000|2022-03-10 04:12:30|566.47|561.99|566.37|561.89|566.47|561.99|566.28|561.8|0
1646885560000|2022-03-10 04:12:40|566.28|561.8|566.28|561.8|566.28|561.8|566.28|561.8|0
1646885570000|2022-03-10 04:12:50|566.37|561.89|566.75|562.27|566.75|562.27|566.37|561.89|0
1646885580000|2022-03-10 04:13:00|566.94|562.46|567.32|562.84|567.32|562.84|566.94|562.46|0
1646885590000|2022-03-10 04:13:10|567.42|562.94|567.51|563.03|567.51|563.03|567.32|562.84|0
1646885600000|2022-03-10 04:13:20|567.8|563.32|567.99|563.51|568.08|563.6|567.7|563.22|0
1646885610000|2022-03-10 04:13:30|567.7|563.22|567.51|563.03|567.7|563.22|567.51|563.03|0
1646885620000|2022-03-10 04:13:40|567.32|562.84|567.61|563.13|567.61|563.13|567.32|562.84|0
1646885630000|2022-03-10 04:13:50|567.7|563.22|567.7|563.22|567.7|563.22|567.51|563.03|0
1646885640000|2022-03-10 04:14:00|568.28|563.8|568.08|563.6|568.28|563.8|568.08|563.6|0
1646885650000|2022-03-10 04:14:10|567.99|563.51|567.7|563.22|567.99|563.51|567.7|563.22|0
1646885660000|2022-03-10 04:14:20|567.51|563.03|567.51|563.03|567.51|563.03|567.51|563.03|0
1646885670000|2022-03-10 04:14:30|567.42|562.94|567.32|562.84|567.42|562.94|567.32|562.84|0
1646885680000|2022-03-10 04:14:40|567.42|562.94|567.32|562.84|567.42|562.94|567.32|562.84|0
1646885690000|2022-03-10 04:14:50|567.23|562.75|567.13|562.65|567.23|562.75|567.13|562.65|0
1646885710000|2022-03-10 04:15:10|567.32|562.84|567.61|563.13|567.61|563.13|567.32|562.84|0
1646885720000|2022-03-10 04:15:20|567.7|563.22|567.89|563.41|567.99|563.51|567.7|563.22|0
1646885730000|2022-03-10 04:15:30|567.51|563.03|567.51|563.03|567.51|563.03|567.51|563.03|0
1646885750000|2022-03-10 04:15:50|567.32|562.84|567.32|562.84|567.32|562.84|567.32|562.84|0
1646885760000|2022-03-10 04:16:00|567.51|563.03|567.51|563.03|567.51|563.03|567.51|563.03|0
1646885780000|2022-03-10 04:16:20|567.32|562.84|567.51|563.03|567.51|563.03|567.32|562.84|0
1646885790000|2022-03-10 04:16:30|567.32|562.84|567.32|562.84|567.51|563.03|567.32|562.84|0
1646885810000|2022-03-10 04:16:50|567.13|562.65|567.23|562.75|567.23|562.75|567.13|562.65|0
1646885820000|2022-03-10 04:17:00|567.13|562.65|566.94|562.46|567.13|562.65|566.94|562.46|0
1646885830000|2022-03-10 04:17:10|567.04|562.56|566.94|562.46|567.04|562.56|566.94|562.46|0
1646885840000|2022-03-10 04:17:20|567.04|562.56|566.56|562.08|567.04|562.56|566.37|561.89|0
1646885850000|2022-03-10 04:17:30|566.27|561.79|566.17|561.69|566.27|561.79|565.98|561.5|0
1646885860000|2022-03-10 04:17:40|566.37|561.89|566.27|561.79|566.37|561.89|566.17|561.69|0
1646885870000|2022-03-10 04:17:50|566.37|561.89|566.37|561.89|566.37|561.89|566.37|561.89|0
1646885880000|2022-03-10 04:18:00|566.36|561.88|566.36|561.88|566.36|561.88|566.36|561.88|0
1646885890000|2022-03-10 04:18:10|566.56|562.08|566.56|562.08|566.56|562.08|566.56|562.08|0
1646885900000|2022-03-10 04:18:20|566.94|562.46|566.94|562.46|566.94|562.46|566.94|562.46|0
1646885910000|2022-03-10 04:18:30|566.85|562.37|566.94|562.46|566.94|562.46|566.85|562.37|0
1646885920000|2022-03-10 04:18:40|566.75|562.27|566.75|562.27|566.75|562.27|566.75|562.27|0
1646885930000|2022-03-10 04:18:50|566.85|562.37|567.04|562.56|567.04|562.56|566.85|562.37|0
1646885940000|2022-03-10 04:19:00|567.13|562.65|567.04|562.56|567.13|562.65|567.04|562.56|0
1646885950000|2022-03-10 04:19:10|566.94|562.46|567.51|563.03|567.51|563.03|566.94|562.46|0
1646885970000|2022-03-10 04:19:30|567.7|563.22|567.7|563.22|567.7|563.22|567.7|563.22|0
1646885980000|2022-03-10 04:19:40|567.51|563.03|567.89|563.41|567.89|563.41|567.51|563.03|0
1646885990000|2022-03-10 04:19:50|567.51|563.03|567.7|563.22|567.8|563.32|567.51|563.03|0
1646886000000|2022-03-10 04:20:00|567.51|563.03|567.04|562.56|567.51|563.03|567.04|562.56|0
1646886010000|2022-03-10 04:20:10|567.13|562.65|567.32|562.84|567.32|562.84|567.04|562.56|0
1646886020000|2022-03-10 04:20:20|567.61|563.13|567.42|562.94|567.61|563.13|567.32|562.84|0
1646886030000|2022-03-10 04:20:30|567.51|563.03|567.61|563.13|567.61|563.13|567.51|563.03|0
1646886040000|2022-03-10 04:20:40|567.7|563.22|567.51|563.03|567.7|563.22|567.51|563.03|0
1646886050000|2022-03-10 04:20:50|567.61|563.13|567.51|563.03|567.61|563.13|567.51|563.03|0
1646886060000|2022-03-10 04:21:00|567.32|562.84|567.32|562.84|567.42|562.94|567.32|562.84|0
1646886070000|2022-03-10 04:21:10|567.51|563.03|567.51|563.03|567.51|563.03|567.51|563.03|0
1646886080000|2022-03-10 04:21:20|567.32|562.84|567.32|562.84|567.32|562.84|567.32|562.84|0
1646886090000|2022-03-10 04:21:30|566.94|562.46|566.94|562.46|566.94|562.46|566.94|562.46|0
1646886100000|2022-03-10 04:21:40|566.84|562.36|566.94|562.46|566.94|562.46|566.84|562.36|0
1646886120000|2022-03-10 04:22:00|567.13|562.65|567.32|562.84|567.32|562.84|567.04|562.56|0
1646886130000|2022-03-10 04:22:10|566.94|562.46|566.94|562.46|566.94|562.46|566.94|562.46|0
1646886150000|2022-03-10 04:22:30|566.84|562.36|566.84|562.36|566.84|562.36|566.84|562.36|0
1646886160000|2022-03-10 04:22:40|566.75|562.27|566.94|562.46|566.94|562.46|566.75|562.27|0
1646886180000|2022-03-10 04:23:00|566.74|562.26|566.94|562.46|566.94|562.46|566.74|562.26|0
1646886240000|2022-03-10 04:24:00|567.13|562.65|567.32|562.84|567.32|562.84|567.13|562.65|0
1646886260000|2022-03-10 04:24:20|567.13|562.65|566.94|562.46|567.13|562.65|566.94|562.46|0
1646886270000|2022-03-10 04:24:30|567.03|562.55|567.03|562.55|567.03|562.55|567.03|562.55|0
1646886280000|2022-03-10 04:24:40|567.13|562.65|567.7|563.22|567.7|563.22|567.13|562.65|0
1646886290000|2022-03-10 04:24:50|567.61|563.13|567.7|563.22|567.7|563.22|567.61|563.13|0
1646886300000|2022-03-10 04:25:00|567.51|563.03|567.51|563.03|567.7|563.22|567.51|563.03|0
1646886310000|2022-03-10 04:25:10|567.7|563.22|567.7|563.22|567.89|563.41|567.7|563.22|0
1646886320000|2022-03-10 04:25:20|567.89|563.41|567.89|563.41|567.89|563.41|567.89|563.41|0
1646886330000|2022-03-10 04:25:30|568.08|563.6|568.08|563.6|568.08|563.6|568.08|563.6|0
1646886340000|2022-03-10 04:25:40|567.89|563.41|568.08|563.6|568.08|563.6|567.89|563.41|0
1646886350000|2022-03-10 04:25:50|567.8|563.32|567.89|563.41|567.89|563.41|567.7|563.22|0
1646886360000|2022-03-10 04:26:00|568.08|563.6|568.27|563.79|568.27|563.79|568.08|563.6|0
1646886370000|2022-03-10 04:26:10|568.37|563.89|568.27|563.79|568.37|563.89|568.27|563.79|0
1646886380000|2022-03-10 04:26:20|568.18|563.7|568.08|563.6|568.18|563.7|568.08|563.6|0
1646886390000|2022-03-10 04:26:30|568.27|563.79|568.18|563.7|568.27|563.79|568.18|563.7|0
1646886400000|2022-03-10 04:26:40|568.27|563.79|568.27|563.79|568.27|563.79|568.27|563.79|0
1646886420000|2022-03-10 04:27:00|567.32|562.84|567.32|562.84|567.32|562.84|567.32|562.84|0
1646886430000|2022-03-10 04:27:10|567.51|563.03|567.51|563.03|567.51|563.03|567.51|563.03|0
1646886440000|2022-03-10 04:27:20|567.61|563.13|567.61|563.13|567.61|563.13|567.61|563.13|0
1646886450000|2022-03-10 04:27:30|567.51|563.03|567.51|563.03|567.51|563.03|567.51|563.03|0
1646886460000|2022-03-10 04:27:40|567.7|563.22|567.7|563.22|567.7|563.22|567.7|563.22|0
1646886470000|2022-03-10 04:27:50|567.89|563.41|567.89|563.41|567.89|563.41|567.89|563.41|0
1646886480000|2022-03-10 04:28:00|567.8|563.32|568.08|563.6|568.08|563.6|567.8|563.32|0
1646886490000|2022-03-10 04:28:10|568.27|563.79|568.18|563.7|568.27|563.79|568.08|563.6|0
1646886500000|2022-03-10 04:28:20|568.08|563.6|568.18|563.7|568.27|563.79|568.08|563.6|0
1646886510000|2022-03-10 04:28:30|568.27|563.79|568.27|563.79|568.27|563.79|568.27|563.79|0
1646886530000|2022-03-10 04:28:50|568.18|563.7|568.08|563.6|568.18|563.7|568.08|563.6|0
1646886540000|2022-03-10 04:29:00|567.89|563.41|567.89|563.41|567.89|563.41|567.89|563.41|0
1646886550000|2022-03-10 04:29:10|568.08|563.6|568.37|563.89|568.37|563.89|568.08|563.6|0
1646886560000|2022-03-10 04:29:20|568.65|564.17|569.23|564.75|569.23|564.75|568.65|564.17|0
1646886570000|2022-03-10 04:29:30|569.04|564.56|569.23|564.75|569.23|564.75|568.84|564.36|0
1646886580000|2022-03-10 04:29:40|569.03|564.55|569.13|564.65|569.13|564.65|569.03|564.55|0
1646886590000|2022-03-10 04:29:50|569.03|564.55|568.84|564.36|569.03|564.55|568.84|564.36|0
1646886600000|2022-03-10 04:30:00|569.13|564.65|569.61|565.13|569.61|565.13|569.13|564.65|0
1646886610000|2022-03-10 04:30:10|569.52|565.04|569.42|564.94|569.61|565.13|569.42|564.94|0
1646886620000|2022-03-10 04:30:20|569.13|564.65|568.84|564.36|569.13|564.65|568.84|564.36|0
1646886630000|2022-03-10 04:30:30|568.65|564.17|568.84|564.36|568.84|564.36|568.65|564.17|0
1646886640000|2022-03-10 04:30:40|568.65|564.17|568.65|564.17|568.65|564.17|568.65|564.17|0
1646886650000|2022-03-10 04:30:50|568.75|564.27|568.46|563.98|568.75|564.27|568.46|563.98|0
1646886660000|2022-03-10 04:31:00|568.56|564.08|568.46|563.98|568.56|564.08|568.37|563.89|0
1646886670000|2022-03-10 04:31:10|568.75|564.27|568.84|564.36|568.84|564.36|568.65|564.17|0
1646886680000|2022-03-10 04:31:20|568.65|564.17|568.27|563.79|568.65|564.17|568.27|563.79|0
1646886690000|2022-03-10 04:31:30|568.08|563.6|568.08|563.6|568.08|563.6|568.08|563.6|0
1646886700000|2022-03-10 04:31:40|567.89|563.41|567.7|563.22|567.89|563.41|567.7|563.22|0
1646886710000|2022-03-10 04:31:50|567.89|563.41|567.7|563.22|567.89|563.41|567.7|563.22|0
1646886720000|2022-03-10 04:32:00|567.8|563.32|567.89|563.41|567.99|563.51|567.8|563.32|0
1646886740000|2022-03-10 04:32:20|567.8|563.32|567.89|563.41|567.89|563.41|567.8|563.32|0
1646886750000|2022-03-10 04:32:30|567.8|563.32|567.7|563.22|567.8|563.32|567.51|563.03|0
1646886760000|2022-03-10 04:32:40|567.8|563.32|567.8|563.32|567.8|563.32|567.8|563.32|0
1646886770000|2022-03-10 04:32:50|567.89|563.41|567.89|563.41|568.08|563.6|567.89|563.41|0
1646886780000|2022-03-10 04:33:00|567.7|563.22|567.7|563.22|567.7|563.22|567.7|563.22|0
1646886790000|2022-03-10 04:33:10|567.8|563.32|568.27|563.79|568.27|563.79|567.8|563.32|0
1646886800000|2022-03-10 04:33:20|568.46|563.98|567.89|563.41|568.46|563.98|567.89|563.41|0
1646886810000|2022-03-10 04:33:30|568.08|563.6|567.99|563.51|568.08|563.6|567.99|563.51|0
1646886820000|2022-03-10 04:33:40|568.08|563.6|568.08|563.6|568.08|563.6|568.08|563.6|0
1646886830000|2022-03-10 04:33:50|568.27|563.79|568.27|563.79|568.27|563.79|568.27|563.79|0
1646886840000|2022-03-10 04:34:00|568.37|563.89|568.65|564.17|568.65|564.17|568.37|563.89|0
1646886860000|2022-03-10 04:34:20|568.84|564.36|568.65|564.17|568.84|564.36|568.65|564.17|0
1646886880000|2022-03-10 04:34:40|568.75|564.27|568.65|564.17|568.75|564.27|568.65|564.17|0
1646886890000|2022-03-10 04:34:50|569.71|565.23|569.22|564.74|569.71|565.23|569.22|564.74|0
1646886900000|2022-03-10 04:35:00|569.32|564.84|570.18|565.7|570.18|565.7|569.32|564.84|0
1646886910000|2022-03-10 04:35:10|570.09|565.61|570.37|565.89|570.37|565.89|569.8|565.32|0
1646886920000|2022-03-10 04:35:20|570.18|565.7|569.61|565.13|570.18|565.7|569.61|565.13|0
1646886930000|2022-03-10 04:35:30|569.32|564.84|569.51|565.03|569.51|565.03|569.32|564.84|0
1646886940000|2022-03-10 04:35:40|569.61|565.13|569.8|565.32|569.99|565.51|569.61|565.13|0
1646886950000|2022-03-10 04:35:50|569.9|565.42|569.99|565.51|569.99|565.51|569.9|565.42|0
1646886960000|2022-03-10 04:36:00|570.18|565.7|570.76|566.28|570.85|566.37|570.18|565.7|0
1646886970000|2022-03-10 04:36:10|570.56|566.08|570.18|565.7|570.56|566.08|570.18|565.7|0
1646886980000|2022-03-10 04:36:20|569.99|565.51|569.99|565.51|569.99|565.51|569.8|565.32|0
1646886990000|2022-03-10 04:36:30|569.71|565.23|569.8|565.32|569.8|565.32|569.71|565.23|0
1646887000000|2022-03-10 04:36:40|569.71|565.23|569.42|564.94|569.71|565.23|569.42|564.94|0
1646887010000|2022-03-10 04:36:50|569.8|565.32|569.61|565.13|569.99|565.51|569.61|565.13|0
1646887020000|2022-03-10 04:37:00|569.51|565.03|569.22|564.74|569.51|565.03|569.03|564.55|0
1646887030000|2022-03-10 04:37:10|569.41|564.93|569.22|564.74|569.41|564.93|569.22|564.74|0
1646887040000|2022-03-10 04:37:20|568.94|564.46|568.84|564.36|569.13|564.65|568.84|564.36|0
1646887050000|2022-03-10 04:37:30|569.13|564.65|569.13|564.65|569.13|564.65|569.13|564.65|0
1646887060000|2022-03-10 04:37:40|569.22|564.74|569.13|564.65|569.22|564.74|569.03|564.55|0
1646887070000|2022-03-10 04:37:50|569.03|564.55|569.13|564.65|569.13|564.65|569.03|564.55|0
1646887080000|2022-03-10 04:38:00|569.22|564.74|569.61|565.13|569.61|565.13|569.22|564.74|0
1646887090000|2022-03-10 04:38:10|569.71|565.23|569.61|565.13|569.71|565.23|569.61|565.13|0
1646887100000|2022-03-10 04:38:20|569.51|565.03|569.51|565.03|569.71|565.23|569.51|565.03|0
1646887110000|2022-03-10 04:38:30|569.41|564.93|569.51|565.03|569.51|565.03|569.41|564.93|0
1646887120000|2022-03-10 04:38:40|569.41|564.93|569.61|565.13|569.61|565.13|569.41|564.93|0
1646887130000|2022-03-10 04:38:50|569.71|565.23|569.8|565.32|569.8|565.32|569.61|565.13|0
1646887140000|2022-03-10 04:39:00|569.71|565.23|569.61|565.13|569.71|565.23|569.61|565.13|0
1646887150000|2022-03-10 04:39:10|569.71|565.23|569.9|565.42|569.9|565.42|569.71|565.23|0
1646887160000|2022-03-10 04:39:20|570.75|566.27|570.66|566.18|570.75|566.27|570.47|565.99|0
1646887170000|2022-03-10 04:39:30|570.75|566.27|570.37|565.89|570.75|566.27|570.37|565.89|0
1646887180000|2022-03-10 04:39:40|570.47|565.99|570.37|565.89|570.47|565.99|570.28|565.8|0
1646887190000|2022-03-10 04:39:50|570.56|566.08|570.95|566.47|570.95|566.47|570.47|565.99|0
1646887200000|2022-03-10 04:40:00|570.75|566.27|570.66|566.18|570.75|566.27|570.66|566.18|0
1646887210000|2022-03-10 04:40:10|570.56|566.08|570.75|566.27|570.75|566.27|570.56|566.08|0
1646887220000|2022-03-10 04:40:20|570.47|565.99|570.18|565.7|570.47|565.99|570.18|565.7|0
1646887230000|2022-03-10 04:40:30|570.09|565.61|570.18|565.7|570.18|565.7|570.09|565.61|0
1646887240000|2022-03-10 04:40:40|570.56|566.08|570.75|566.27|570.75|566.27|570.56|566.08|0
1646887250000|2022-03-10 04:40:50|570.66|566.18|570.37|565.89|570.66|566.18|570.37|565.89|0
1646887260000|2022-03-10 04:41:00|570.47|565.99|570.37|565.89|570.47|565.99|570.37|565.89|0
1646887270000|2022-03-10 04:41:10|570.47|565.99|570.28|565.8|570.47|565.99|570.28|565.8|0
1646887280000|2022-03-10 04:41:20|570.37|565.89|570.18|565.7|570.37|565.89|570.18|565.7|0
1646887290000|2022-03-10 04:41:30|570.28|565.8|570.18|565.7|570.28|565.8|570.18|565.7|0
1646887300000|2022-03-10 04:41:40|570.28|565.8|570.28|565.8|570.37|565.89|570.28|565.8|0
1646887310000|2022-03-10 04:41:50|570.56|566.08|570.75|566.27|570.75|566.27|570.56|566.08|0
1646887320000|2022-03-10 04:42:00|570.66|566.18|570.94|566.46|570.94|566.46|570.66|566.18|0
1646887330000|2022-03-10 04:42:10|571.14|566.66|571.14|566.66|571.14|566.66|571.14|566.66|0
1646887340000|2022-03-10 04:42:20|571.04|566.56|570.94|566.46|571.04|566.56|570.94|566.46|0
1646887350000|2022-03-10 04:42:30|571.14|566.66|571.14|566.66|571.14|566.66|571.14|566.66|0
1646887370000|2022-03-10 04:42:50|571.04|566.56|571.14|566.66|571.14|566.66|570.94|566.46|0
1646887380000|2022-03-10 04:43:00|570.94|566.46|571.14|566.66|571.14|566.66|570.94|566.46|0
1646887390000|2022-03-10 04:43:10|570.94|566.46|570.94|566.46|570.94|566.46|570.94|566.46|0
1646887400000|2022-03-10 04:43:20|570.85|566.37|570.75|566.27|570.85|566.37|570.75|566.27|0
1646887420000|2022-03-10 04:43:40|570.66|566.18|570.37|565.89|570.66|566.18|570.37|565.89|0
1646887430000|2022-03-10 04:43:50|570.56|566.08|570.56|566.08|570.56|566.08|570.56|566.08|0
1646887440000|2022-03-10 04:44:00|571.14|566.66|571.14|566.66|571.14|566.66|571.14|566.66|0
1646887480000|2022-03-10 04:44:40|570.94|566.46|570.94|566.46|570.94|566.46|570.94|566.46|0
1646887490000|2022-03-10 04:44:50|570.75|566.27|570.85|566.37|570.85|566.37|570.75|566.27|0
1646887500000|2022-03-10 04:45:00|570.66|566.18|570.18|565.7|570.75|566.27|570.18|565.7|0
1646887520000|2022-03-10 04:45:20|569.99|565.51|569.99|565.51|570.09|565.61|569.99|565.51|0
1646887530000|2022-03-10 04:45:30|569.89|565.41|569.99|565.51|569.99|565.51|569.89|565.41|0
1646887550000|2022-03-10 04:45:50|569.89|565.41|569.79|565.31|569.89|565.41|569.79|565.31|0
1646887580000|2022-03-10 04:46:20|569.89|565.41|570.18|565.7|570.18|565.7|569.89|565.41|0
1646887600000|2022-03-10 04:46:40|570.37|565.89|570.37|565.89|570.37|565.89|570.37|565.89|0
1646887620000|2022-03-10 04:47:00|570.18|565.7|570.18|565.7|570.18|565.7|570.18|565.7|0
1646887640000|2022-03-10 04:47:20|570.09|565.61|570.09|565.61|570.09|565.61|570.09|565.61|0
1646887650000|2022-03-10 04:47:30|570.18|565.7|569.99|565.51|570.18|565.7|569.99|565.51|0
1646887660000|2022-03-10 04:47:40|569.79|565.31|569.79|565.31|569.79|565.31|569.79|565.31|0
1646887670000|2022-03-10 04:47:50|569.7|565.22|569.79|565.31|569.79|565.31|569.7|565.22|0
1646887680000|2022-03-10 04:48:00|569.6|565.12|569.6|565.12|569.7|565.22|569.6|565.12|0
1646887690000|2022-03-10 04:48:10|569.99|565.51|569.99|565.51|569.99|565.51|569.99|565.51|0
1646887700000|2022-03-10 04:48:20|569.89|565.41|569.79|565.31|569.99|565.51|569.79|565.31|0
1646887710000|2022-03-10 04:48:30|569.99|565.51|569.99|565.51|569.99|565.51|569.99|565.51|0
1646887730000|2022-03-10 04:48:50|569.79|565.31|569.79|565.31|569.89|565.41|569.79|565.31|0
1646887740000|2022-03-10 04:49:00|569.89|565.41|569.79|565.31|569.89|565.41|569.79|565.31|0
1646887770000|2022-03-10 04:49:30|569.98|565.5|569.98|565.5|569.98|565.5|569.98|565.5|0
1646887790000|2022-03-10 04:49:50|570.08|565.6|570.56|566.08|570.56|566.08|570.08|565.6|0
1646887800000|2022-03-10 04:50:00|570.47|565.99|570.56|566.08|570.56|566.08|570.37|565.89|0
1646887820000|2022-03-10 04:50:20|570.75|566.27|570.37|565.89|570.75|566.27|570.37|565.89|0
1646887840000|2022-03-10 04:50:40|570.56|566.08|570.56|566.08|570.56|566.08|570.56|566.08|0
1646887850000|2022-03-10 04:50:50|570.47|565.99|570.56|566.08|570.56|566.08|570.47|565.99|0
1646887860000|2022-03-10 04:51:00|570.75|566.27|570.56|566.08|570.75|566.27|570.56|566.08|0
1646887890000|2022-03-10 04:51:30|570.37|565.89|570.37|565.89|570.37|565.89|570.37|565.89|0
1646887900000|2022-03-10 04:51:40|570.28|565.8|570.28|565.8|570.28|565.8|570.28|565.8|0
1646887910000|2022-03-10 04:51:50|570.37|565.89|570.37|565.89|570.37|565.89|570.37|565.89|0
1646887930000|2022-03-10 04:52:10|570.28|565.8|570.37|565.89|570.37|565.89|570.27|565.79|0
1646887940000|2022-03-10 04:52:20|570.27|565.79|570.27|565.79|570.37|565.89|570.27|565.79|0
1646887950000|2022-03-10 04:52:30|569.98|565.5|569.79|565.31|569.98|565.5|569.79|565.31|0
1646887960000|2022-03-10 04:52:40|569.6|565.12|569.6|565.12|569.6|565.12|569.6|565.12|0
1646887970000|2022-03-10 04:52:50|569.79|565.31|569.79|565.31|569.79|565.31|569.7|565.22|0
1646887980000|2022-03-10 04:53:00|569.7|565.22|569.79|565.31|569.79|565.31|569.6|565.12|0
1646887990000|2022-03-10 04:53:10|569.41|564.93|569.6|565.12|569.6|565.12|569.41|564.93|0
1646888000000|2022-03-10 04:53:20|569.7|565.22|569.6|565.12|569.79|565.31|569.6|565.12|0
1646888030000|2022-03-10 04:53:50|569.79|565.31|569.79|565.31|569.79|565.31|569.79|565.31|0
1646888040000|2022-03-10 04:54:00|569.89|565.41|569.89|565.41|569.89|565.41|569.89|565.41|0
1646888050000|2022-03-10 04:54:10|569.98|565.5|569.98|565.5|569.98|565.5|569.98|565.5|0
1646888070000|2022-03-10 04:54:30|569.89|565.41|569.79|565.31|569.89|565.41|569.6|565.12|0
1646888080000|2022-03-10 04:54:40|569.6|565.12|569.79|565.31|569.79|565.31|569.6|565.12|0
1646888110000|2022-03-10 04:55:10|569.7|565.22|569.7|565.22|569.7|565.22|569.7|565.22|0
1646888120000|2022-03-10 04:55:20|569.6|565.12|569.41|564.93|569.6|565.12|569.32|564.84|0
1646888130000|2022-03-10 04:55:30|569.22|564.74|569.41|564.93|569.41|564.93|569.22|564.74|0
1646888140000|2022-03-10 04:55:40|569.32|564.84|569.79|565.31|569.79|565.31|569.22|564.74|0
1646888170000|2022-03-10 04:56:10|570.08|565.6|569.89|565.41|570.08|565.6|569.89|565.41|0
1646888180000|2022-03-10 04:56:20|569.98|565.5|569.98|565.5|569.98|565.5|569.98|565.5|0
1646888190000|2022-03-10 04:56:30|569.79|565.31|569.79|565.31|569.79|565.31|569.79|565.31|0
1646888240000|2022-03-10 04:57:20|569.6|565.12|569.6|565.12|569.6|565.12|569.6|565.12|0
1646888250000|2022-03-10 04:57:30|569.41|564.93|569.41|564.93|569.41|564.93|569.41|564.93|0
1646888260000|2022-03-10 04:57:40|569.32|564.84|569.41|564.93|569.41|564.93|569.32|564.84|0
1646888270000|2022-03-10 04:57:50|569.6|565.12|569.79|565.31|569.79|565.31|569.6|565.12|0
1646888280000|2022-03-10 04:58:00|569.6|565.12|569.51|565.03|569.6|565.12|569.51|565.03|0
1646888290000|2022-03-10 04:58:10|569.79|565.31|569.41|564.93|569.79|565.31|569.41|564.93|0
1646888300000|2022-03-10 04:58:20|569.32|564.84|569.22|564.74|569.41|564.93|569.22|564.74|0
1646888310000|2022-03-10 04:58:30|569.41|564.93|569.22|564.74|569.41|564.93|569.22|564.74|0
1646888320000|2022-03-10 04:58:40|569.32|564.84|569.22|564.74|569.32|564.84|569.22|564.74|0
1646888330000|2022-03-10 04:58:50|569.32|564.84|569.12|564.64|569.32|564.84|569.12|564.64|0
1646888340000|2022-03-10 04:59:00|569.22|564.74|569.12|564.64|569.22|564.74|569.03|564.55|0
1646888350000|2022-03-10 04:59:10|569.03|564.55|569.12|564.64|569.22|564.74|569.03|564.55|0
1646888360000|2022-03-10 04:59:20|569.22|564.74|569.22|564.74|569.22|564.74|569.22|564.74|0
1646888370000|2022-03-10 04:59:30|569.12|564.64|569.22|564.74|569.22|564.74|569.12|564.64|0
1646888380000|2022-03-10 04:59:40|569.12|564.64|568.83|564.35|569.12|564.64|568.83|564.35|0
1646888400000|2022-03-10 05:00:00|568.64|564.16|568.55|564.07|568.64|564.16|568.45|563.97|0
1646888410000|2022-03-10 05:00:10|568.64|564.16|568.64|564.16|568.74|564.26|568.64|564.16|0
1646888420000|2022-03-10 05:00:20|568.83|564.35|568.74|564.26|568.83|564.35|568.74|564.26|0
1646888430000|2022-03-10 05:00:30|568.83|564.35|568.83|564.35|568.83|564.35|568.74|564.26|0
1646888440000|2022-03-10 05:00:40|569.22|564.74|569.6|565.12|569.6|565.12|569.22|564.74|0
1646888450000|2022-03-10 05:00:50|569.51|565.03|569.32|564.84|569.51|565.03|569.32|564.84|0
1646888460000|2022-03-10 05:01:00|569.41|564.93|568.83|564.35|569.41|564.93|568.83|564.35|0
1646888470000|2022-03-10 05:01:10|568.45|563.97|568.07|563.59|568.45|563.97|568.07|563.59|0
1646888480000|2022-03-10 05:01:20|568.26|563.78|568.26|563.78|568.26|563.78|568.26|563.78|0
1646888490000|2022-03-10 05:01:30|568.45|563.97|568.36|563.88|568.45|563.97|568.36|563.88|0
1646888500000|2022-03-10 05:01:40|568.26|563.78|568.45|563.97|568.45|563.97|568.26|563.78|0
1646888510000|2022-03-10 05:01:50|568.64|564.16|568.74|564.26|568.74|564.26|568.64|564.16|0
1646888520000|2022-03-10 05:02:00|568.64|564.16|568.64|564.16|568.64|564.16|568.64|564.16|0
1646888540000|2022-03-10 05:02:20|568.74|564.26|568.83|564.35|568.83|564.35|568.74|564.26|0
1646888550000|2022-03-10 05:02:30|568.64|564.16|568.64|564.16|568.64|564.16|568.64|564.16|0
1646888560000|2022-03-10 05:02:40|568.55|564.07|568.64|564.16|568.64|564.16|568.55|564.07|0
1646888590000|2022-03-10 05:03:10|568.83|564.35|568.83|564.35|568.83|564.35|568.64|564.16|0
1646888600000|2022-03-10 05:03:20|568.74|564.26|568.83|564.35|568.83|564.35|568.74|564.26|0
1646888630000|2022-03-10 05:03:50|568.64|564.16|568.83|564.35|568.83|564.35|568.64|564.16|0
1646888640000|2022-03-10 05:04:00|569.02|564.54|569.21|564.73|569.21|564.73|569.02|564.54|0
1646888650000|2022-03-10 05:04:10|568.83|564.35|569.21|564.73|569.21|564.73|568.83|564.35|0
1646888680000|2022-03-10 05:04:40|569.31|564.83|569.31|564.83|569.31|564.83|569.21|564.73|0
1646888690000|2022-03-10 05:04:50|569.21|564.73|569.21|564.73|569.21|564.73|569.21|564.73|0
1646888700000|2022-03-10 05:05:00|569.02|564.54|568.83|564.35|569.02|564.54|568.83|564.35|0
1646888710000|2022-03-10 05:05:10|569.02|564.54|569.12|564.64|569.12|564.64|569.02|564.54|0
1646888720000|2022-03-10 05:05:20|569.02|564.54|569.12|564.64|569.12|564.64|569.02|564.54|0
1646888730000|2022-03-10 05:05:30|569.21|564.73|569.41|564.93|569.41|564.93|569.21|564.73|0
1646888740000|2022-03-10 05:05:40|569.21|564.73|569.21|564.73|569.41|564.93|569.21|564.73|0
1646888750000|2022-03-10 05:05:50|569.31|564.83|569.41|564.93|569.41|564.93|569.21|564.73|0
1646888760000|2022-03-10 05:06:00|569.79|565.31|569.98|565.5|569.98|565.5|569.7|565.22|0
1646888770000|2022-03-10 05:06:10|570.08|565.6|569.98|565.5|570.08|565.6|569.98|565.5|0
1646888780000|2022-03-10 05:06:20|569.89|565.41|569.98|565.5|569.98|565.5|569.89|565.41|0
1646888790000|2022-03-10 05:06:30|569.79|565.31|569.89|565.41|569.89|565.41|569.79|565.31|0
1646888800000|2022-03-10 05:06:40|569.98|565.5|570.17|565.69|570.17|565.69|569.89|565.41|0
1646888810000|2022-03-10 05:06:50|569.98|565.5|570.17|565.69|570.17|565.69|569.98|565.5|0
1646888830000|2022-03-10 05:07:10|569.98|565.5|569.98|565.5|569.98|565.5|569.98|565.5|0
1646888840000|2022-03-10 05:07:20|569.89|565.41|569.98|565.5|569.98|565.5|569.89|565.41|0
1646888850000|2022-03-10 05:07:30|569.89|565.41|569.98|565.5|569.98|565.5|569.89|565.41|0
1646888880000|2022-03-10 05:08:00|569.89|565.41|570.17|565.69|570.17|565.69|569.89|565.41|0
1646888890000|2022-03-10 05:08:10|569.98|565.5|569.98|565.5|569.98|565.5|569.98|565.5|0
1646888910000|2022-03-10 05:08:30|570.17|565.69|570.08|565.6|570.17|565.69|570.08|565.6|0
1646888920000|2022-03-10 05:08:40|570.17|565.69|570.08|565.6|570.17|565.69|570.08|565.6|0
1646888930000|2022-03-10 05:08:50|569.98|565.5|570.27|565.79|570.27|565.79|569.98|565.5|0
1646888940000|2022-03-10 05:09:00|570.36|565.88|570.17|565.69|570.36|565.88|569.98|565.5|0
1646888950000|2022-03-10 05:09:10|569.6|565.12|569.7|565.22|569.79|565.31|569.6|565.12|0
1646888960000|2022-03-10 05:09:20|569.79|565.31|569.79|565.31|569.79|565.31|569.79|565.31|0
1646888970000|2022-03-10 05:09:30|569.89|565.41|570.17|565.69|570.17|565.69|569.89|565.41|0
1646888980000|2022-03-10 05:09:40|570.27|565.79|570.27|565.79|570.27|565.79|570.27|565.79|0
1646888990000|2022-03-10 05:09:50|570.08|565.6|570.17|565.69|570.17|565.69|570.08|565.6|0
1646889000000|2022-03-10 05:10:00|570.36|565.88|570.36|565.88|570.36|565.88|570.36|565.88|0
1646889010000|2022-03-10 05:10:10|570.46|565.98|570.36|565.88|570.46|565.98|570.36|565.88|0
1646889020000|2022-03-10 05:10:20|570.27|565.79|570.36|565.88|570.36|565.88|570.27|565.79|0
1646889030000|2022-03-10 05:10:30|570.08|565.6|570.17|565.69|570.17|565.69|569.98|565.5|0
1646889050000|2022-03-10 05:10:50|569.98|565.5|569.98|565.5|569.98|565.5|569.98|565.5|0
1646889060000|2022-03-10 05:11:00|569.89|565.41|569.89|565.41|569.89|565.41|569.89|565.41|0
1646889070000|2022-03-10 05:11:10|569.98|565.5|569.98|565.5|569.98|565.5|569.98|565.5|0
1646889090000|2022-03-10 05:11:30|569.79|565.31|569.59|565.11|569.79|565.31|569.59|565.11|0
1646889100000|2022-03-10 05:11:40|569.69|565.21|569.59|565.11|569.69|565.21|569.59|565.11|0
1646889120000|2022-03-10 05:12:00|569.69|565.21|569.69|565.21|569.69|565.21|569.69|565.21|0
1646889130000|2022-03-10 05:12:10|569.59|565.11|569.79|565.31|569.79|565.31|569.59|565.11|0
1646889140000|2022-03-10 05:12:20|569.69|565.21|569.79|565.31|569.79|565.31|569.69|565.21|0
1646889160000|2022-03-10 05:12:40|569.98|565.5|569.79|565.31|569.98|565.5|569.79|565.31|0
1646889170000|2022-03-10 05:12:50|569.98|565.5|569.98|565.5|569.98|565.5|569.98|565.5|0
1646889180000|2022-03-10 05:13:00|570.17|565.69|570.17|565.69|570.36|565.88|570.17|565.69|0
1646889210000|2022-03-10 05:13:30|570.36|565.88|570.36|565.88|570.36|565.88|570.36|565.88|0
1646889230000|2022-03-10 05:13:50|570.74|566.26|570.74|566.26|570.93|566.45|570.74|566.26|0
1646889240000|2022-03-10 05:14:00|570.55|566.07|570.55|566.07|570.55|566.07|570.55|566.07|0
1646889250000|2022-03-10 05:14:10|570.65|566.17|571.13|566.65|571.13|566.65|570.65|566.17|0
1646889270000|2022-03-10 05:14:30|570.74|566.26|570.74|566.26|570.74|566.26|570.74|566.26|0
1646889280000|2022-03-10 05:14:40|570.84|566.36|570.84|566.36|570.84|566.36|570.84|566.36|0
1646889290000|2022-03-10 05:14:50|570.93|566.45|570.93|566.45|570.93|566.45|570.84|566.36|0
1646889300000|2022-03-10 05:15:00|570.74|566.26|571.13|566.65|571.13|566.65|570.74|566.26|0
1646889320000|2022-03-10 05:15:20|570.93|566.45|570.93|566.45|570.93|566.45|570.93|566.45|0
1646889330000|2022-03-10 05:15:30|570.74|566.26|570.74|566.26|570.74|566.26|570.74|566.26|0
1646889340000|2022-03-10 05:15:40|571.13|566.65|571.13|566.65|571.13|566.65|571.13|566.65|0
1646889380000|2022-03-10 05:16:20|571.12|566.64|571.12|566.64|571.12|566.64|571.12|566.64|0
1646889390000|2022-03-10 05:16:30|570.93|566.45|571.12|566.64|571.12|566.64|570.93|566.45|0
1646889400000|2022-03-10 05:16:40|570.93|566.45|571.12|566.64|571.12|566.64|570.93|566.45|0
1646889420000|2022-03-10 05:17:00|570.93|566.45|570.93|566.45|570.93|566.45|570.93|566.45|0
1646889430000|2022-03-10 05:17:10|571.12|566.64|571.12|566.64|571.12|566.64|571.12|566.64|0
1646889440000|2022-03-10 05:17:20|570.93|566.45|570.93|566.45|570.93|566.45|570.93|566.45|0
1646889450000|2022-03-10 05:17:30|570.74|566.26|571.12|566.64|571.12|566.64|570.74|566.26|0
1646889500000|2022-03-10 05:18:20|570.74|566.26|570.93|566.45|570.93|566.45|570.74|566.26|0
1646889510000|2022-03-10 05:18:30|570.55|566.07|569.78|565.3|570.55|566.07|569.59|565.11|0
1646889520000|2022-03-10 05:18:40|569.98|565.5|569.98|565.5|569.98|565.5|569.98|565.5|0
1646889530000|2022-03-10 05:18:50|569.88|565.4|569.98|565.5|569.98|565.5|569.88|565.4|0
1646889540000|2022-03-10 05:19:00|569.78|565.3|569.59|565.11|569.78|565.3|569.5|565.02|0
1646889550000|2022-03-10 05:19:10|569.78|565.3|569.78|565.3|569.98|565.5|569.78|565.3|0
1646889560000|2022-03-10 05:19:20|569.69|565.21|569.69|565.21|569.69|565.21|569.59|565.11|0
1646889570000|2022-03-10 05:19:30|569.78|565.3|569.78|565.3|569.78|565.3|569.78|565.3|0
1646889590000|2022-03-10 05:19:50|569.97|565.49|569.78|565.3|569.97|565.49|569.78|565.3|0
1646889600000|2022-03-10 05:20:00|569.59|565.11|569.12|564.64|569.59|565.11|569.02|564.54|0
1646889610000|2022-03-10 05:20:10|569.02|564.54|569.02|564.54|569.02|564.54|568.83|564.35|0
1646889620000|2022-03-10 05:20:20|569.21|564.73|569.02|564.54|569.21|564.73|569.02|564.54|0
1646889630000|2022-03-10 05:20:30|568.93|564.45|568.83|564.35|568.93|564.45|568.83|564.35|0
1646889640000|2022-03-10 05:20:40|569.02|564.54|569.21|564.73|569.21|564.73|569.02|564.54|0
1646889650000|2022-03-10 05:20:50|569.4|564.92|569.5|565.02|569.5|565.02|569.4|564.92|0
1646889660000|2022-03-10 05:21:00|569.4|564.92|569.4|564.92|569.4|564.92|569.4|564.92|0
1646889670000|2022-03-10 05:21:10|569.31|564.83|569.31|564.83|569.31|564.83|569.31|564.83|0
1646889680000|2022-03-10 05:21:20|569.21|564.73|569.21|564.73|569.21|564.73|569.21|564.73|0
1646889700000|2022-03-10 05:21:40|569.59|565.11|569.69|565.21|569.69|565.21|569.59|565.11|0
1646889710000|2022-03-10 05:21:50|569.78|565.3|569.78|565.3|569.88|565.4|569.78|565.3|0
1646889720000|2022-03-10 05:22:00|569.97|565.49|570.07|565.59|570.07|565.59|569.97|565.49|0
1646889730000|2022-03-10 05:22:10|570.17|565.69|570.17|565.69|570.17|565.69|569.97|565.49|0
1646889760000|2022-03-10 05:22:40|570.26|565.78|570.17|565.69|570.36|565.88|570.17|565.69|0
1646889770000|2022-03-10 05:22:50|570.55|566.07|570.74|566.26|570.74|566.26|570.55|566.07|0
1646889790000|2022-03-10 05:23:10|570.65|566.17|570.74|566.26|570.74|566.26|570.55|566.07|0
1646889800000|2022-03-10 05:23:20|570.65|566.17|570.55|566.07|570.65|566.17|570.55|566.07|0
1646889810000|2022-03-10 05:23:30|570.17|565.69|569.97|565.49|570.17|565.69|569.97|565.49|0
1646889820000|2022-03-10 05:23:40|570.17|565.69|570.17|565.69|570.17|565.69|570.17|565.69|0
1646889830000|2022-03-10 05:23:50|569.97|565.49|569.97|565.49|569.97|565.49|569.97|565.49|0
1646889840000|2022-03-10 05:24:00|569.78|565.3|569.97|565.49|570.07|565.59|569.78|565.3|0
1646889860000|2022-03-10 05:24:20|569.78|565.3|569.97|565.49|569.97|565.49|569.78|565.3|0
1646889870000|2022-03-10 05:24:30|570.16|565.68|570.16|565.68|570.16|565.68|570.16|565.68|0
1646889880000|2022-03-10 05:24:40|569.97|565.49|570.07|565.59|570.07|565.59|569.97|565.49|0
1646889890000|2022-03-10 05:24:50|570.16|565.68|570.16|565.68|570.26|565.78|570.16|565.68|0
1646889900000|2022-03-10 05:25:00|570.36|565.88|570.65|566.17|570.74|566.26|570.36|565.88|0
1646889910000|2022-03-10 05:25:10|570.74|566.26|570.74|566.26|570.74|566.26|570.74|566.26|0
1646889920000|2022-03-10 05:25:20|570.93|566.45|570.93|566.45|570.93|566.45|570.93|566.45|0
1646889930000|2022-03-10 05:25:30|571.12|566.64|571.12|566.64|571.12|566.64|571.12|566.64|0
1646889940000|2022-03-10 05:25:40|570.93|566.45|571.03|566.55|571.03|566.55|570.93|566.45|0
1646889950000|2022-03-10 05:25:50|570.93|566.45|570.93|566.45|570.93|566.45|570.93|566.45|0
1646889960000|2022-03-10 05:26:00|570.74|566.26|570.74|566.26|570.74|566.26|570.74|566.26|0
1646889970000|2022-03-10 05:26:10|570.55|566.07|570.55|566.07|570.55|566.07|570.36|565.88|0
1646889980000|2022-03-10 05:26:20|570.36|565.88|570.74|566.26|570.74|566.26|570.36|565.88|0
1646889990000|2022-03-10 05:26:30|570.84|566.36|570.74|566.26|570.93|566.45|570.74|566.26|0
1646890000000|2022-03-10 05:26:40|570.55|566.07|570.74|566.26|570.74|566.26|570.55|566.07|0
1646890010000|2022-03-10 05:26:50|570.93|566.45|570.93|566.45|570.93|566.45|570.93|566.45|0
1646890020000|2022-03-10 05:27:00|571.03|566.55|571.03|566.55|571.03|566.55|570.93|566.45|0
1646890030000|2022-03-10 05:27:10|571.12|566.64|571.12|566.64|571.12|566.64|570.93|566.45|0
1646890050000|2022-03-10 05:27:30|570.93|566.45|570.93|566.45|570.93|566.45|570.93|566.45|0
1646890060000|2022-03-10 05:27:40|571.12|566.64|571.12|566.64|571.12|566.64|571.12|566.64|0
1646890070000|2022-03-10 05:27:50|571.03|566.55|571.12|566.64|571.12|566.64|571.03|566.55|0
1646890090000|2022-03-10 05:28:10|570.93|566.45|570.93|566.45|570.93|566.45|570.93|566.45|0
1646890130000|2022-03-10 05:28:50|571.03|566.55|571.03|566.55|571.03|566.55|571.03|566.55|0
1646890140000|2022-03-10 05:29:00|570.93|566.45|570.93|566.45|570.93|566.45|570.74|566.26|0
1646890160000|2022-03-10 05:29:20|571.03|566.55|570.93|566.45|571.03|566.55|570.93|566.45|0
1646890170000|2022-03-10 05:29:30|570.84|566.36|570.84|566.36|570.84|566.36|570.84|566.36|0
1646890180000|2022-03-10 05:29:40|570.93|566.45|570.93|566.45|570.93|566.45|570.93|566.45|0
1646890190000|2022-03-10 05:29:50|571.03|566.55|570.74|566.26|571.03|566.55|570.74|566.26|0
1646890200000|2022-03-10 05:30:00|570.16|565.68|570.74|566.26|570.74|566.26|569.97|565.49|0
1646890210000|2022-03-10 05:30:10|570.65|566.17|570.35|565.87|570.65|566.17|570.16|565.68|0
1646890220000|2022-03-10 05:30:20|570.16|565.68|570.55|566.07|570.55|566.07|570.16|565.68|0
1646890230000|2022-03-10 05:30:30|570.35|565.87|570.55|566.07|570.55|566.07|570.35|565.87|0
1646890240000|2022-03-10 05:30:40|570.45|565.97|570.55|566.07|570.55|566.07|570.45|565.97|0
1646890250000|2022-03-10 05:30:50|570.45|565.97|570.45|565.97|570.45|565.97|570.45|565.97|0
1646890260000|2022-03-10 05:31:00|570.55|566.07|570.74|566.26|570.74|566.26|570.55|566.07|0
1646890270000|2022-03-10 05:31:10|570.93|566.45|570.93|566.45|570.93|566.45|570.93|566.45|0
1646890280000|2022-03-10 05:31:20|571.12|566.64|571.12|566.64|571.12|566.64|570.93|566.45|0
1646890290000|2022-03-10 05:31:30|571.03|566.55|571.12|566.64|571.12|566.64|570.93|566.45|0
1646890300000|2022-03-10 05:31:40|571.03|566.55|571.03|566.55|571.03|566.55|571.03|566.55|0
1646890310000|2022-03-10 05:31:50|571.12|566.64|570.93|566.45|571.12|566.64|570.93|566.45|0
1646890320000|2022-03-10 05:32:00|570.74|566.26|570.74|566.26|570.74|566.26|570.74|566.26|0
1646890330000|2022-03-10 05:32:10|570.93|566.45|570.35|565.87|570.93|566.45|570.35|565.87|0
1646890340000|2022-03-10 05:32:20|570.55|566.07|570.84|566.36|570.84|566.36|570.55|566.07|0
1646890360000|2022-03-10 05:32:40|570.74|566.26|570.74|566.26|570.74|566.26|570.74|566.26|0
1646890370000|2022-03-10 05:32:50|570.84|566.36|570.74|566.26|570.84|566.36|570.74|566.26|0
1646890390000|2022-03-10 05:33:10|570.54|566.06|570.35|565.87|570.54|566.06|570.35|565.87|0
1646890410000|2022-03-10 05:33:30|570.45|565.97|570.35|565.87|570.45|565.97|570.35|565.87|0
1646890420000|2022-03-10 05:33:40|570.16|565.68|570.16|565.68|570.16|565.68|570.16|565.68|0
1646890430000|2022-03-10 05:33:50|570.35|565.87|570.54|566.06|570.54|566.06|570.35|565.87|0
1646890440000|2022-03-10 05:34:00|570.35|565.87|570.35|565.87|570.35|565.87|570.35|565.87|0
1646890450000|2022-03-10 05:34:10|570.54|566.06|570.64|566.16|570.74|566.26|570.54|566.06|0
1646890460000|2022-03-10 05:34:20|570.54|566.06|570.74|566.26|570.74|566.26|570.54|566.06|0
1646890470000|2022-03-10 05:34:30|570.84|566.36|570.54|566.06|570.84|566.36|570.54|566.06|0
1646890480000|2022-03-10 05:34:40|570.45|565.97|570.54|566.06|570.54|566.06|570.45|565.97|0
1646890490000|2022-03-10 05:34:50|570.93|566.45|570.93|566.45|570.93|566.45|570.93|566.45|0
1646890500000|2022-03-10 05:35:00|570.74|566.26|570.54|566.06|570.74|566.26|570.54|566.06|0
1646890510000|2022-03-10 05:35:10|570.16|565.68|570.16|565.68|570.16|565.68|570.16|565.68|0
1646890520000|2022-03-10 05:35:20|569.97|565.49|569.97|565.49|569.97|565.49|569.88|565.4|0
1646890530000|2022-03-10 05:35:30|569.78|565.3|569.78|565.3|569.78|565.3|569.78|565.3|0
1646890540000|2022-03-10 05:35:40|569.97|565.49|570.74|566.26|570.74|566.26|569.97|565.49|0
1646890550000|2022-03-10 05:35:50|570.54|566.06|570.54|566.06|570.54|566.06|570.54|566.06|0
1646890560000|2022-03-10 05:36:00|570.35|565.87|570.35|565.87|570.35|565.87|570.35|565.87|0
1646890570000|2022-03-10 05:36:10|570.26|565.78|570.16|565.68|570.26|565.78|570.16|565.68|0
1646890580000|2022-03-10 05:36:20|570.35|565.87|570.35|565.87|570.35|565.87|570.35|565.87|0
1646890600000|2022-03-10 05:36:40|570.45|565.97|570.45|565.97|570.45|565.97|570.45|565.97|0
1646890610000|2022-03-10 05:36:50|570.54|566.06|570.54|566.06|570.54|566.06|570.54|566.06|0
1646890620000|2022-03-10 05:37:00|570.74|566.26|570.64|566.16|570.74|566.26|570.54|566.06|0
1646890630000|2022-03-10 05:37:10|570.74|566.26|570.45|565.97|570.74|566.26|570.45|565.97|0
1646890640000|2022-03-10 05:37:20|570.35|565.87|570.35|565.87|570.35|565.87|570.35|565.87|0
1646890650000|2022-03-10 05:37:30|569.97|565.49|569.97|565.49|569.97|565.49|569.97|565.49|0
1646890670000|2022-03-10 05:37:50|569.88|565.4|569.97|565.49|569.97|565.49|569.88|565.4|0
1646890680000|2022-03-10 05:38:00|570.16|565.68|570.35|565.87|570.35|565.87|570.16|565.68|0
1646890690000|2022-03-10 05:38:10|570.16|565.68|569.97|565.49|570.16|565.68|569.97|565.49|0
1646890700000|2022-03-10 05:38:20|569.78|565.3|569.39|564.91|569.78|565.3|569.39|564.91|0
1646890710000|2022-03-10 05:38:30|569.2|564.72|569.59|565.11|569.59|565.11|569.2|564.72|0
1646890730000|2022-03-10 05:38:50|569.69|565.21|569.69|565.21|569.69|565.21|569.69|565.21|0
1646890740000|2022-03-10 05:39:00|569.59|565.11|569.59|565.11|569.59|565.11|569.59|565.11|0
1646890770000|2022-03-10 05:39:30|569.78|565.3|569.39|564.91|569.78|565.3|569.39|564.91|0
1646890790000|2022-03-10 05:39:50|569.59|565.11|569.39|564.91|569.59|565.11|569.39|564.91|0
1646890820000|2022-03-10 05:40:20|569.3|564.82|569.39|564.91|569.39|564.91|569.3|564.82|0
1646890830000|2022-03-10 05:40:30|569.59|565.11|569.49|565.01|569.59|565.11|569.49|565.01|0
1646890840000|2022-03-10 05:40:40|569.59|565.11|569.59|565.11|569.59|565.11|569.49|565.01|0
1646890870000|2022-03-10 05:41:10|569.39|564.91|569.59|565.11|569.59|565.11|569.39|564.91|0
1646890880000|2022-03-10 05:41:20|569.39|564.91|569.2|564.72|569.39|564.91|569.2|564.72|0
1646890890000|2022-03-10 05:41:30|569.39|564.91|569.59|565.11|569.59|565.11|569.39|564.91|0
1646890900000|2022-03-10 05:41:40|569.78|565.3|569.78|565.3|569.78|565.3|569.78|565.3|0
1646890910000|2022-03-10 05:41:50|569.97|565.49|569.97|565.49|569.97|565.49|569.97|565.49|0
1646890920000|2022-03-10 05:42:00|569.78|565.3|569.78|565.3|569.97|565.49|569.78|565.3|0
1646890930000|2022-03-10 05:42:10|569.58|565.1|569.39|564.91|569.78|565.3|569.39|564.91|0
1646890940000|2022-03-10 05:42:20|569.2|564.72|569.39|564.91|569.39|564.91|569.2|564.72|0
1646890950000|2022-03-10 05:42:30|569.3|564.82|569.3|564.82|569.3|564.82|569.3|564.82|0
1646890960000|2022-03-10 05:42:40|569.39|564.91|569.39|564.91|569.39|564.91|569.2|564.72|0
1646890970000|2022-03-10 05:42:50|569.49|565.01|569.39|564.91|569.49|565.01|569.39|564.91|0
1646890980000|2022-03-10 05:43:00|569.58|565.1|569.78|565.3|569.78|565.3|569.58|565.1|0
1646890990000|2022-03-10 05:43:10|569.88|565.4|569.68|565.2|569.97|565.49|569.68|565.2|0
1646891000000|2022-03-10 05:43:20|569.58|565.1|569.58|565.1|569.58|565.1|569.39|564.91|0
1646891020000|2022-03-10 05:43:40|569.39|564.91|569.49|565.01|569.58|565.1|569.39|564.91|0
1646891030000|2022-03-10 05:43:50|569.39|564.91|569.39|564.91|569.39|564.91|569.39|564.91|0
1646891040000|2022-03-10 05:44:00|569.49|565.01|569.3|564.82|569.49|565.01|569.2|564.72|0
1646891050000|2022-03-10 05:44:10|569.2|564.72|569.2|564.72|569.2|564.72|569.2|564.72|0
1646891080000|2022-03-10 05:44:40|568.82|564.34|569.49|565.01|569.49|565.01|568.82|564.34|0
1646891090000|2022-03-10 05:44:50|569.39|564.91|569.39|564.91|569.39|564.91|569.39|564.91|0
1646891100000|2022-03-10 05:45:00|569.3|564.82|569.3|564.82|569.39|564.91|569.2|564.72|0
1646891110000|2022-03-10 05:45:10|569.2|564.72|569.2|564.72|569.3|564.82|569.2|564.72|0
1646891120000|2022-03-10 05:45:20|569.39|564.91|569.39|564.91|569.39|564.91|569.39|564.91|0
1646891130000|2022-03-10 05:45:30|569.2|564.72|569.01|564.53|569.2|564.72|569.01|564.53|0
1646891140000|2022-03-10 05:45:40|569.2|564.72|569.2|564.72|569.2|564.72|569.2|564.72|0
1646891150000|2022-03-10 05:45:50|569.11|564.63|569.01|564.53|569.3|564.82|569.01|564.53|0
1646891160000|2022-03-10 05:46:00|569.2|564.72|569.39|564.91|569.39|564.91|569.2|564.72|0
1646891170000|2022-03-10 05:46:10|569.2|564.72|568.82|564.34|569.2|564.72|568.82|564.34|0
1646891180000|2022-03-10 05:46:20|568.73|564.25|567.67|563.19|568.82|564.34|567.67|563.19|0
1646891190000|2022-03-10 05:46:30|568.05|563.57|567.67|563.19|568.15|563.67|567.67|563.19|0
1646891200000|2022-03-10 05:46:40|567.96|563.48|567.86|563.38|568.05|563.57|567.77|563.29|0
1646891210000|2022-03-10 05:46:50|567.77|563.29|568.54|564.06|568.54|564.06|567.77|563.29|0
1646891220000|2022-03-10 05:47:00|567.96|563.48|567.86|563.38|567.96|563.48|567.86|563.38|0
1646891230000|2022-03-10 05:47:10|567.77|563.29|567.77|563.29|567.77|563.29|567.67|563.19|0
1646891240000|2022-03-10 05:47:20|567.86|563.38|567.58|563.1|567.86|563.38|567.58|563.1|0
1646891250000|2022-03-10 05:47:30|567.48|563|567.48|563|567.48|563|567.48|563|0
1646891260000|2022-03-10 05:47:40|567.58|563.1|567.58|563.1|567.77|563.29|567.58|563.1|0
1646891270000|2022-03-10 05:47:50|567.67|563.19|567.48|563|567.67|563.19|567.48|563|0
1646891280000|2022-03-10 05:48:00|567.58|563.1|567.67|563.19|567.67|563.19|567.48|563|0
1646891300000|2022-03-10 05:48:20|567.58|563.1|567.77|563.29|567.77|563.29|567.48|563|0
1646891310000|2022-03-10 05:48:30|567.67|563.19|567.67|563.19|567.67|563.19|567.67|563.19|0
1646891330000|2022-03-10 05:48:50|567.77|563.29|567.77|563.29|567.77|563.29|567.77|563.29|0
1646891340000|2022-03-10 05:49:00|567.86|563.38|568.24|563.76|568.24|563.76|567.86|563.38|0
1646891350000|2022-03-10 05:49:10|568.05|563.57|568.05|563.57|568.05|563.57|568.05|563.57|0
1646891360000|2022-03-10 05:49:20|568.24|563.76|568.24|563.76|568.24|563.76|568.24|563.76|0
1646891370000|2022-03-10 05:49:30|568.05|563.57|568.15|563.67|568.15|563.67|568.05|563.57|0
1646891380000|2022-03-10 05:49:40|568.24|563.76|568.24|563.76|568.24|563.76|568.24|563.76|0
1646891390000|2022-03-10 05:49:50|568.05|563.57|568.05|563.57|568.05|563.57|568.05|563.57|0
1646891400000|2022-03-10 05:50:00|567.96|563.48|567.67|563.19|567.96|563.48|567.67|563.19|0
1646891410000|2022-03-10 05:50:10|567.48|563|567.29|562.81|567.86|563.38|567.29|562.81|0
1646891420000|2022-03-10 05:50:20|567.48|563|567.39|562.91|567.48|563|567.29|562.81|0
1646891430000|2022-03-10 05:50:30|567.67|563.19|568.05|563.57|568.05|563.57|567.67|563.19|0
1646891440000|2022-03-10 05:50:40|567.96|563.48|567.67|563.19|568.05|563.57|567.58|563.1|0
1646891450000|2022-03-10 05:50:50|567.86|563.38|567.67|563.19|567.86|563.38|567.67|563.19|0
1646891460000|2022-03-10 05:51:00|567.48|563|567.48|563|567.48|563|567.39|562.91|0
1646891470000|2022-03-10 05:51:10|567.67|563.19|567.48|563|567.67|563.19|567.48|563|0
1646891480000|2022-03-10 05:51:20|567.39|562.91|567.29|562.81|567.39|562.91|567.29|562.81|0
1646891490000|2022-03-10 05:51:30|567.48|563|567.48|563|567.58|563.1|567.48|563|0
1646891510000|2022-03-10 05:51:50|567.1|562.62|566.62|562.14|567.2|562.72|566.62|562.14|0
1646891520000|2022-03-10 05:52:00|566.91|562.43|567.29|562.81|567.29|562.81|566.91|562.43|0
1646891530000|2022-03-10 05:52:10|567.48|563|567.86|563.38|567.86|563.38|567.48|563|0
1646891540000|2022-03-10 05:52:20|567.77|563.29|567.29|562.81|567.77|563.29|567.29|562.81|0
1646891550000|2022-03-10 05:52:30|567.1|562.62|567.1|562.62|567.1|562.62|567.1|562.62|0
1646891560000|2022-03-10 05:52:40|567.58|563.1|567.58|563.1|567.58|563.1|567.58|563.1|0
1646891570000|2022-03-10 05:52:50|567.48|563|567.1|562.62|567.48|563|567.1|562.62|0
1646891580000|2022-03-10 05:53:00|567.01|562.53|567.48|563|567.48|563|567.01|562.53|0
1646891590000|2022-03-10 05:53:10|567.67|563.19|567.58|563.1|567.67|563.19|567.58|563.1|0
1646891600000|2022-03-10 05:53:20|567.67|563.19|567.29|562.81|567.67|563.19|567.29|562.81|0
1646891610000|2022-03-10 05:53:30|567.48|563|567.29|562.81|567.48|563|567.29|562.81|0
1646891620000|2022-03-10 05:53:40|567.48|563|567.48|563|567.58|563.1|567.48|563|0
1646891630000|2022-03-10 05:53:50|567.67|563.19|567.67|563.19|567.67|563.19|567.58|563.1|0
1646891650000|2022-03-10 05:54:10|568.05|563.57|567.67|563.19|568.05|563.57|567.67|563.19|0
1646891660000|2022-03-10 05:54:20|567.48|563|567.1|562.62|567.48|563|567.1|562.62|0
1646891670000|2022-03-10 05:54:30|567.29|562.81|567.48|563|567.48|563|567.29|562.81|0
1646891680000|2022-03-10 05:54:40|567.29|562.81|567.29|562.81|567.39|562.91|567.29|562.81|0
1646891690000|2022-03-10 05:54:50|567.2|562.72|566.71|562.23|567.2|562.72|566.71|562.23|0
1646891700000|2022-03-10 05:55:00|566.81|562.33|566.62|562.14|566.81|562.33|566.62|562.14|0
1646891710000|2022-03-10 05:55:10|566.33|561.85|566.14|561.66|566.62|562.14|566.14|561.66|0
1646891720000|2022-03-10 05:55:20|566.33|561.85|566.33|561.85|566.33|561.85|566.33|561.85|0
1646891730000|2022-03-10 05:55:30|566.43|561.95|566.43|561.95|566.52|562.04|566.43|561.95|0
1646891740000|2022-03-10 05:55:40|566.52|562.04|566.43|561.95|566.52|562.04|566.43|561.95|0
1646891750000|2022-03-10 05:55:50|566.52|562.04|566.52|562.04|566.52|562.04|566.33|561.85|0
1646891760000|2022-03-10 05:56:00|566.33|561.85|566.14|561.66|566.43|561.95|566.14|561.66|0
1646891770000|2022-03-10 05:56:10|565.95|561.47|565.95|561.47|565.95|561.47|565.95|561.47|0
1646891780000|2022-03-10 05:56:20|566.24|561.76|566.24|561.76|566.24|561.76|566.14|561.66|0
1646891790000|2022-03-10 05:56:30|566.14|561.66|566.14|561.66|566.14|561.66|566.14|561.66|0
1646891800000|2022-03-10 05:56:40|566.33|561.85|566.52|562.04|566.52|562.04|566.33|561.85|0
1646891810000|2022-03-10 05:56:50|567.1|562.62|567.1|562.62|567.29|562.81|566.71|562.23|0
1646891820000|2022-03-10 05:57:00|567.19|562.71|567.29|562.81|567.29|562.81|567.19|562.71|0
1646891830000|2022-03-10 05:57:10|567.48|563|567.48|563|567.48|563|567.48|563|0
1646891840000|2022-03-10 05:57:20|566.9|562.42|566.9|562.42|567|562.52|566.9|562.42|0
1646891860000|2022-03-10 05:57:40|566.71|562.23|567.48|563|567.48|563|566.71|562.23|0
1646891870000|2022-03-10 05:57:50|567.29|562.81|567.39|562.91|567.39|562.91|567.29|562.81|0
1646891880000|2022-03-10 05:58:00|567.67|563.19|567.48|563|567.67|563.19|567.48|563|0
1646891890000|2022-03-10 05:58:10|567.39|562.91|567.29|562.81|567.39|562.91|567.29|562.81|0
1646891910000|2022-03-10 05:58:30|567.1|562.62|566.71|562.23|567.39|562.91|566.71|562.23|0
1646891920000|2022-03-10 05:58:40|566.52|562.04|566.9|562.42|566.9|562.42|566.52|562.04|0
1646891930000|2022-03-10 05:58:50|566.71|562.23|566.81|562.33|566.81|562.33|566.71|562.23|0
1646891940000|2022-03-10 05:59:00|566.9|562.42|566.62|562.14|567.19|562.71|566.62|562.14|0
1646891950000|2022-03-10 05:59:10|566.71|562.23|567.09|562.61|567.09|562.61|566.71|562.23|0
1646891960000|2022-03-10 05:59:20|567|562.52|566.9|562.42|567|562.52|566.9|562.42|0
1646891970000|2022-03-10 05:59:30|566.81|562.33|566.9|562.42|566.9|562.42|566.71|562.23|0
1646891980000|2022-03-10 05:59:40|567.09|562.61|567.58|563.1|567.58|563.1|567.09|562.61|0
1646891990000|2022-03-10 05:59:50|567.67|563.19|567.48|563|567.86|563.38|567.48|563|0
1646892000000|2022-03-10 06:00:00|566.33|561.85|566.62|562.14|566.71|562.23|566.33|561.85|0
1646892010000|2022-03-10 06:00:10|566.81|562.33|566.9|562.42|567.09|562.61|566.81|562.33|0
1646892020000|2022-03-10 06:00:20|566.71|562.23|567.09|562.61|567.09|562.61|566.71|562.23|0
1646892030000|2022-03-10 06:00:30|567.19|562.71|567.09|562.61|567.19|562.71|567.09|562.61|0
1646892040000|2022-03-10 06:00:40|567.29|562.81|567.38|562.9|567.38|562.9|567.29|562.81|0
1646892050000|2022-03-10 06:00:50|567.48|563|567.86|563.38|567.86|563.38|567.48|563|0
1646892060000|2022-03-10 06:01:00|567.67|563.19|567.67|563.19|567.77|563.29|567.67|563.19|0
1646892070000|2022-03-10 06:01:10|567.86|563.38|567.77|563.29|567.86|563.38|567.67|563.19|0
1646892080000|2022-03-10 06:01:20|567.67|563.19|567.67|563.19|567.67|563.19|567.48|563|0
1646892090000|2022-03-10 06:01:30|568.34|563.86|567.86|563.38|568.34|563.86|567.86|563.38|0
1646892100000|2022-03-10 06:01:40|567.96|563.48|567.96|563.48|567.96|563.48|567.96|563.48|0
1646892110000|2022-03-10 06:01:50|567.48|563|567.67|563.19|567.67|563.19|567.48|563|0
1646892120000|2022-03-10 06:02:00|567.58|563.1|566.71|562.23|567.58|563.1|566.71|562.23|0
1646892130000|2022-03-10 06:02:10|566.33|561.85|566.52|562.04|566.52|562.04|566.14|561.66|0
1646892140000|2022-03-10 06:02:20|566.81|562.33|566.81|562.33|566.9|562.42|566.81|562.33|0
1646892150000|2022-03-10 06:02:30|566.52|562.04|566.52|562.04|566.52|562.04|566.52|562.04|0
1646892160000|2022-03-10 06:02:40|566.43|561.95|566.33|561.85|566.43|561.95|566.14|561.66|0
1646892170000|2022-03-10 06:02:50|566.52|562.04|566.71|562.23|566.9|562.42|566.52|562.04|0
1646892180000|2022-03-10 06:03:00|566.24|561.76|566.62|562.14|566.62|562.14|566.24|561.76|0
1646892190000|2022-03-10 06:03:10|566.52|562.04|566.52|562.04|566.71|562.23|566.52|562.04|0
1646892200000|2022-03-10 06:03:20|566.24|561.76|566.14|561.66|566.24|561.76|566.14|561.66|0
1646892210000|2022-03-10 06:03:30|566.33|561.85|566.33|561.85|566.43|561.95|566.33|561.85|0
1646892220000|2022-03-10 06:03:40|566.52|562.04|566.52|562.04|566.62|562.14|566.52|562.04|0
1646892230000|2022-03-10 06:03:50|566.71|562.23|566.71|562.23|566.71|562.23|566.71|562.23|0
1646892240000|2022-03-10 06:04:00|567.09|562.61|567.09|562.61|567.09|562.61|567.09|562.61|0
1646892250000|2022-03-10 06:04:10|567|562.52|567|562.52|567|562.52|567|562.52|0
1646892260000|2022-03-10 06:04:20|566.9|562.42|567.09|562.61|567.09|562.61|566.9|562.42|0
1646892280000|2022-03-10 06:04:40|567.19|562.71|567|562.52|567.19|562.71|567|562.52|0
1646892290000|2022-03-10 06:04:50|567.09|562.61|567.09|562.61|567.09|562.61|567.09|562.61|0
1646892300000|2022-03-10 06:05:00|567|562.52|567.28|562.8|567.28|562.8|567|562.52|0
1646892310000|2022-03-10 06:05:10|567.38|562.9|567.47|562.99|567.47|562.99|567.28|562.8|0
1646892320000|2022-03-10 06:05:20|567.28|562.8|567.47|562.99|567.47|562.99|567.28|562.8|0
1646892330000|2022-03-10 06:05:30|567.28|562.8|567.19|562.71|567.28|562.8|567.09|562.61|0
1646892340000|2022-03-10 06:05:40|567.09|562.61|566.9|562.42|567.09|562.61|566.9|562.42|0
1646892350000|2022-03-10 06:05:50|567.09|562.61|566.9|562.42|567.09|562.61|566.9|562.42|0
1646892360000|2022-03-10 06:06:00|566.33|561.85|566.52|562.04|566.52|562.04|566.33|561.85|0
1646892370000|2022-03-10 06:06:10|566.71|562.23|567|562.52|567|562.52|566.71|562.23|0
1646892380000|2022-03-10 06:06:20|565.57|561.09|565.86|561.38|565.86|561.38|565.57|561.09|0
1646892390000|2022-03-10 06:06:30|565.76|561.28|565.57|561.09|565.76|561.28|565.38|560.9|0
1646892400000|2022-03-10 06:06:40|566.62|562.14|566.52|562.04|566.62|562.14|566.52|562.04|0
1646892420000|2022-03-10 06:07:00|566.71|562.23|567.19|562.71|567.19|562.71|566.71|562.23|0
1646892430000|2022-03-10 06:07:10|567.28|562.8|567.28|562.8|567.28|562.8|567.28|562.8|0
1646892440000|2022-03-10 06:07:20|567.38|562.9|567.28|562.8|567.38|562.9|567.28|562.8|0
1646892450000|2022-03-10 06:07:30|567.19|562.71|567.09|562.61|567.19|562.71|567.09|562.61|0
1646892460000|2022-03-10 06:07:40|566.9|562.42|566.71|562.23|567|562.52|566.71|562.23|0
1646892470000|2022-03-10 06:07:50|566.9|562.42|566.71|562.23|566.9|562.42|566.71|562.23|0
1646892480000|2022-03-10 06:08:00|566.81|562.33|566.33|561.85|566.81|562.33|566.33|561.85|0
1646892490000|2022-03-10 06:08:10|565.76|561.28|565.76|561.28|565.76|561.28|565.57|561.09|0
1646892500000|2022-03-10 06:08:20|565.86|561.38|565.86|561.38|565.86|561.38|565.76|561.28|0
1646892510000|2022-03-10 06:08:30|566.14|561.66|566.24|561.76|566.24|561.76|566.14|561.66|0
1646892520000|2022-03-10 06:08:40|566.14|561.66|566.14|561.66|566.14|561.66|565.95|561.47|0
1646892530000|2022-03-10 06:08:50|565.95|561.47|565.95|561.47|566.05|561.57|565.95|561.47|0
1646892540000|2022-03-10 06:09:00|565.86|561.38|565.95|561.47|565.95|561.47|565.86|561.38|0
1646892550000|2022-03-10 06:09:10|565.86|561.38|566.14|561.66|566.14|561.66|565.86|561.38|0
1646892560000|2022-03-10 06:09:20|566.33|561.85|566.33|561.85|566.33|561.85|566.33|561.85|0
1646892570000|2022-03-10 06:09:30|566.52|562.04|566.05|561.57|566.52|562.04|566.05|561.57|0
1646892580000|2022-03-10 06:09:40|565.76|561.28|565.37|560.89|565.76|561.28|565.37|560.89|0
1646892600000|2022-03-10 06:10:00|565.18|560.7|566.52|562.04|566.52|562.04|565.18|560.7|0
1646892610000|2022-03-10 06:10:10|566.62|562.14|566.71|562.23|566.71|562.23|566.62|562.14|0
1646892620000|2022-03-10 06:10:20|566.81|562.33|566.81|562.33|566.9|562.42|566.81|562.33|0
1646892630000|2022-03-10 06:10:30|566.71|562.23|567.09|562.61|567.09|562.61|566.71|562.23|0
1646892640000|2022-03-10 06:10:40|567|562.52|567.09|562.61|567.09|562.61|566.9|562.42|0
1646892650000|2022-03-10 06:10:50|567|562.52|567.09|562.61|567.09|562.61|566.9|562.42|0
1646892660000|2022-03-10 06:11:00|567.19|562.71|567.66|563.18|567.66|563.18|567.19|562.71|0
1646892670000|2022-03-10 06:11:10|567.57|563.09|567.47|562.99|567.57|563.09|567.47|562.99|0
1646892680000|2022-03-10 06:11:20|567.38|562.9|566.9|562.42|567.38|562.9|566.9|562.42|0
1646892690000|2022-03-10 06:11:30|567.09|562.61|567|562.52|567.09|562.61|566.9|562.42|0
1646892700000|2022-03-10 06:11:40|567.09|562.61|567.28|562.8|567.28|562.8|567.09|562.61|0
1646892710000|2022-03-10 06:11:50|567.09|562.61|567.47|562.99|567.47|562.99|567.09|562.61|0
1646892720000|2022-03-10 06:12:00|567.09|562.61|567.19|562.71|567.19|562.71|566.9|562.42|0
1646892730000|2022-03-10 06:12:10|566.9|562.42|567.09|562.61|567.09|562.61|566.9|562.42|0
1646892740000|2022-03-10 06:12:20|567.19|562.71|567.09|562.61|567.28|562.8|567.09|562.61|0
1646892750000|2022-03-10 06:12:30|566.33|561.85|566.14|561.66|566.33|561.85|566.14|561.66|0
1646892760000|2022-03-10 06:12:40|566.33|561.85|566.33|561.85|566.52|562.04|566.33|561.85|0
1646892770000|2022-03-10 06:12:50|566.43|561.95|566.43|561.95|566.52|562.04|566.33|561.85|0
1646892780000|2022-03-10 06:13:00|566.33|561.85|566.33|561.85|566.43|561.95|566.24|561.76|0
1646892790000|2022-03-10 06:13:10|566.71|562.23|566.71|562.23|566.71|562.23|566.71|562.23|0
1646892800000|2022-03-10 06:13:20|566.52|562.04|566.33|561.85|566.52|562.04|566.33|561.85|0
1646892810000|2022-03-10 06:13:30|566.24|561.76|566.14|561.66|566.33|561.85|566.14|561.66|0
1646892820000|2022-03-10 06:13:40|566.24|561.76|565.95|561.47|566.24|561.76|565.95|561.47|0
1646892830000|2022-03-10 06:13:50|565.75|561.27|565.75|561.27|565.85|561.37|565.75|561.27|0
1646892840000|2022-03-10 06:14:00|565.85|561.37|565.95|561.47|565.95|561.47|565.56|561.08|0
1646892850000|2022-03-10 06:14:10|566.14|561.66|565.56|561.08|566.14|561.66|565.56|561.08|0
1646892860000|2022-03-10 06:14:20|565.66|561.18|565.56|561.08|565.75|561.27|565.56|561.08|0
1646892870000|2022-03-10 06:14:30|565.37|560.89|565.28|560.8|565.37|560.89|565.28|560.8|0
1646892880000|2022-03-10 06:14:40|565.56|561.08|565.37|560.89|565.56|561.08|565.37|560.89|0
1646892890000|2022-03-10 06:14:50|565.75|561.27|565.75|561.27|565.85|561.37|565.75|561.27|0
1646892900000|2022-03-10 06:15:00|565.85|561.37|565.94|561.46|565.94|561.46|565.56|561.08|0
1646892910000|2022-03-10 06:15:10|566.14|561.66|565.94|561.46|566.14|561.66|565.94|561.46|0
1646892940000|2022-03-10 06:15:40|565.75|561.27|565.85|561.37|565.85|561.37|565.75|561.27|0
1646892950000|2022-03-10 06:15:50|565.75|561.27|565.56|561.08|565.75|561.27|565.56|561.08|0
1646892960000|2022-03-10 06:16:00|565.66|561.18|565.56|561.08|565.66|561.18|565.56|561.08|0
1646892970000|2022-03-10 06:16:10|565.47|560.99|565.56|561.08|565.56|561.08|565.47|560.99|0
1646892980000|2022-03-10 06:16:20|565.47|560.99|565.47|560.99|565.56|561.08|565.47|560.99|0
1646892990000|2022-03-10 06:16:30|565.56|561.08|565.56|561.08|565.56|561.08|565.56|561.08|0
1646893000000|2022-03-10 06:16:40|565.66|561.18|565.66|561.18|565.66|561.18|565.66|561.18|0
1646893010000|2022-03-10 06:16:50|565.75|561.27|565.56|561.08|565.75|561.27|565.56|561.08|0
1646893020000|2022-03-10 06:17:00|565.47|560.99|565.47|560.99|565.47|560.99|565.47|560.99|0
1646893030000|2022-03-10 06:17:10|565.56|561.08|565.56|561.08|565.56|561.08|565.47|560.99|0
1646893040000|2022-03-10 06:17:20|565.37|560.89|565.37|560.89|565.37|560.89|565.37|560.89|0
1646893050000|2022-03-10 06:17:30|565.18|560.7|565.66|561.18|565.66|561.18|565.18|560.7|0
1646893060000|2022-03-10 06:17:40|565.56|561.08|565.56|561.08|565.56|561.08|565.56|561.08|0
1646893080000|2022-03-10 06:18:00|565.75|561.27|565.56|561.08|565.75|561.27|565.56|561.08|0
1646893090000|2022-03-10 06:18:10|565.75|561.27|565.75|561.27|565.75|561.27|565.75|561.27|0
1646893100000|2022-03-10 06:18:20|565.85|561.37|565.85|561.37|565.94|561.46|565.75|561.27|0
1646893110000|2022-03-10 06:18:30|565.75|561.27|565.94|561.46|565.94|561.46|565.75|561.27|0
1646893120000|2022-03-10 06:18:40|566.13|561.65|566.52|562.04|566.52|562.04|566.13|561.65|0
1646893130000|2022-03-10 06:18:50|566.71|562.23|567.09|562.61|567.09|562.61|566.71|562.23|0
1646893140000|2022-03-10 06:19:00|566.9|562.42|566.9|562.42|566.9|562.42|566.9|562.42|0
1646893150000|2022-03-10 06:19:10|567|562.52|566.9|562.42|567|562.52|566.9|562.42|0
1646893160000|2022-03-10 06:19:20|566.71|562.23|566.71|562.23|566.71|562.23|566.71|562.23|0
1646893180000|2022-03-10 06:19:40|566.81|562.33|566.71|562.23|566.81|562.33|566.71|562.23|0
1646893190000|2022-03-10 06:19:50|566.52|562.04|566.71|562.23|566.71|562.23|566.52|562.04|0
1646893200000|2022-03-10 06:20:00|566.81|562.33|567.28|562.8|567.28|562.8|566.81|562.33|0
1646893210000|2022-03-10 06:20:10|567.38|562.9|567.47|562.99|567.47|562.99|567.38|562.9|0
1646893220000|2022-03-10 06:20:20|567.66|563.18|567.95|563.47|567.95|563.47|567.66|563.18|0
1646893230000|2022-03-10 06:20:30|568.04|563.56|568.04|563.56|568.14|563.66|568.04|563.56|0
1646893240000|2022-03-10 06:20:40|568.33|563.85|568.23|563.75|568.33|563.85|568.23|563.75|0
1646893250000|2022-03-10 06:20:50|568.42|563.94|568.23|563.75|568.42|563.94|568.23|563.75|0
1646893260000|2022-03-10 06:21:00|568.14|563.66|568.14|563.66|568.14|563.66|568.14|563.66|0
1646893270000|2022-03-10 06:21:10|568.04|563.56|568.04|563.56|568.04|563.56|568.04|563.56|0
1646893280000|2022-03-10 06:21:20|568.23|563.75|568.23|563.75|568.42|563.94|568.23|563.75|0
1646893300000|2022-03-10 06:21:40|568.14|563.66|568.42|563.94|568.42|563.94|568.14|563.66|0
1646893310000|2022-03-10 06:21:50|568.23|563.75|568.14|563.66|568.23|563.75|568.14|563.66|0
1646893320000|2022-03-10 06:22:00|568.04|563.56|568.04|563.56|568.04|563.56|568.04|563.56|0
1646893330000|2022-03-10 06:22:10|568.23|563.75|568.23|563.75|568.42|563.94|568.23|563.75|0
1646893340000|2022-03-10 06:22:20|568.14|563.66|568.14|563.66|568.14|563.66|568.14|563.66|0
1646893350000|2022-03-10 06:22:30|568.04|563.56|568.04|563.56|568.04|563.56|568.04|563.56|0
1646893360000|2022-03-10 06:22:40|568.14|563.66|568.23|563.75|568.23|563.75|568.14|563.66|0
1646893370000|2022-03-10 06:22:50|568.04|563.56|567.95|563.47|568.04|563.56|567.95|563.47|0
1646893380000|2022-03-10 06:23:00|567.85|563.37|567.85|563.37|567.85|563.37|567.85|563.37|0
1646893390000|2022-03-10 06:23:10|567.76|563.28|567.66|563.18|567.76|563.28|567.66|563.18|0
1646893400000|2022-03-10 06:23:20|567.76|563.28|567.66|563.18|567.85|563.37|567.66|563.18|0
1646893410000|2022-03-10 06:23:30|567.95|563.47|567.95|563.47|567.95|563.47|567.95|563.47|0
1646893420000|2022-03-10 06:23:40|567.85|563.37|567.95|563.47|568.04|563.56|567.85|563.37|0
1646893430000|2022-03-10 06:23:50|567.85|563.37|567.95|563.47|567.95|563.47|567.85|563.37|0
1646893440000|2022-03-10 06:24:00|567.85|563.37|567.76|563.28|567.85|563.37|567.57|563.09|0
1646893450000|2022-03-10 06:24:10|567.66|563.18|567.66|563.18|567.76|563.28|567.66|563.18|0
1646893460000|2022-03-10 06:24:20|567.47|562.99|567.47|562.99|567.47|562.99|567.47|562.99|0
1646893470000|2022-03-10 06:24:30|567.38|562.9|567.47|562.99|567.47|562.99|567.38|562.9|0
1646893500000|2022-03-10 06:25:00|567.28|562.8|567.38|562.9|567.38|562.9|567.28|562.8|0
1646893510000|2022-03-10 06:25:10|567.28|562.8|567.38|562.9|567.38|562.9|567.28|562.8|0
1646893520000|2022-03-10 06:25:20|567.28|562.8|567.47|562.99|567.47|562.99|567.28|562.8|0
1646893530000|2022-03-10 06:25:30|567.57|563.09|567.95|563.47|567.95|563.47|567.57|563.09|0
1646893540000|2022-03-10 06:25:40|568.04|563.56|568.04|563.56|568.04|563.56|568.04|563.56|0
1646893560000|2022-03-10 06:26:00|567.95|563.47|567.85|563.37|567.95|563.47|567.85|563.37|0
1646893570000|2022-03-10 06:26:10|568.04|563.56|568.04|563.56|568.04|563.56|568.04|563.56|0
1646893580000|2022-03-10 06:26:20|568.14|563.66|568.23|563.75|568.23|563.75|568.14|563.66|0
1646893590000|2022-03-10 06:26:30|568.14|563.66|568.61|564.13|568.71|564.23|568.14|563.66|0
1646893600000|2022-03-10 06:26:40|568.42|563.94|568.33|563.85|568.52|564.04|568.23|563.75|0
1646893610000|2022-03-10 06:26:50|568.61|564.13|568.61|564.13|568.61|564.13|568.61|564.13|0
1646893620000|2022-03-10 06:27:00|568.81|564.33|568.61|564.13|568.81|564.33|568.61|564.13|0
1646893640000|2022-03-10 06:27:20|568.8|564.32|568.61|564.13|568.8|564.32|568.61|564.13|0
1646893650000|2022-03-10 06:27:30|568.71|564.23|568.61|564.13|568.71|564.23|568.61|564.13|0
1646893660000|2022-03-10 06:27:40|568.8|564.32|568.9|564.42|568.9|564.42|568.8|564.32|0
1646893670000|2022-03-10 06:27:50|569|564.52|569.19|564.71|569.29|564.81|569|564.52|0
1646893690000|2022-03-10 06:28:10|569|564.52|569.1|564.62|569.1|564.62|569|564.52|0
1646893700000|2022-03-10 06:28:20|569|564.52|568.8|564.32|569|564.52|568.8|564.32|0
1646893710000|2022-03-10 06:28:30|569|564.52|569.19|564.71|569.19|564.71|569|564.52|0
1646893720000|2022-03-10 06:28:40|569.29|564.81|569.48|565|569.48|565|569.29|564.81|0
1646893730000|2022-03-10 06:28:50|569.57|565.09|569.67|565.19|569.76|565.28|569.57|565.09|0
1646893740000|2022-03-10 06:29:00|569.57|565.09|569.29|564.81|569.57|565.09|569.19|564.71|0
1646893750000|2022-03-10 06:29:10|569.48|565|569.57|565.09|569.57|565.09|569.38|564.9|0
1646893770000|2022-03-10 06:29:30|569.76|565.28|570.14|565.66|570.14|565.66|569.76|565.28|0
1646893780000|2022-03-10 06:29:40|569.95|565.47|569.95|565.47|569.95|565.47|569.95|565.47|0
1646893790000|2022-03-10 06:29:50|569.86|565.38|569.95|565.47|569.95|565.47|569.86|565.38|0
1646893800000|2022-03-10 06:30:00|569.76|565.28|569.76|565.28|569.76|565.28|569.57|565.09|0
1646893830000|2022-03-10 06:30:30|569.86|565.38|569.76|565.28|569.86|565.38|569.76|565.28|0
1646893840000|2022-03-10 06:30:40|569.86|565.38|569.76|565.28|569.86|565.38|569.76|565.28|0
1646893860000|2022-03-10 06:31:00|569.86|565.38|569.95|565.47|569.95|565.47|569.86|565.38|0
1646893870000|2022-03-10 06:31:10|569.86|565.38|569.38|564.9|569.86|565.38|569.38|564.9|0
1646893880000|2022-03-10 06:31:20|569.19|564.71|569.19|564.71|569.19|564.71|569.19|564.71|0
1646893890000|2022-03-10 06:31:30|569.29|564.81|569.29|564.81|569.29|564.81|569.29|564.81|0
1646893900000|2022-03-10 06:31:40|569.38|564.9|569.76|565.28|569.76|565.28|569.38|564.9|0
1646893910000|2022-03-10 06:31:50|569.86|565.38|569.95|565.47|569.95|565.47|569.86|565.38|0
1646893920000|2022-03-10 06:32:00|569.86|565.38|569.57|565.09|569.86|565.38|569.57|565.09|0
1646893930000|2022-03-10 06:32:10|569.38|564.9|569.57|565.09|569.67|565.19|569.38|564.9|0
1646893940000|2022-03-10 06:32:20|569.38|564.9|569.57|565.09|569.57|565.09|569.38|564.9|0
1646893950000|2022-03-10 06:32:30|569.38|564.9|569.67|565.19|569.67|565.19|569.38|564.9|0
1646893960000|2022-03-10 06:32:40|569.57|565.09|569.76|565.28|569.86|565.38|569.57|565.09|0
1646893970000|2022-03-10 06:32:50|569.86|565.38|570.14|565.66|570.33|565.85|569.76|565.28|0
1646893980000|2022-03-10 06:33:00|570.24|565.76|569.95|565.47|570.24|565.76|569.95|565.47|0
1646893990000|2022-03-10 06:33:10|570.14|565.66|570.33|565.85|570.33|565.85|570.14|565.66|0
1646894010000|2022-03-10 06:33:30|570.24|565.76|570.33|565.85|570.33|565.85|570.14|565.66|0
1646894020000|2022-03-10 06:33:40|570.52|566.04|570.52|566.04|570.52|566.04|570.52|566.04|0
1646894030000|2022-03-10 06:33:50|570.62|566.14|570.91|566.43|570.91|566.43|570.62|566.14|0
1646894040000|2022-03-10 06:34:00|570.82|566.34|570.91|566.43|571.1|566.62|570.82|566.34|0
1646894050000|2022-03-10 06:34:10|570.82|566.34|570.82|566.34|570.91|566.43|570.82|566.34|0
1646894060000|2022-03-10 06:34:20|570.72|566.24|570.52|566.04|570.72|566.24|570.52|566.04|0
1646894070000|2022-03-10 06:34:30|570.33|565.85|570.33|565.85|570.52|566.04|570.14|565.66|0
1646894080000|2022-03-10 06:34:40|570.52|566.04|570.33|565.85|570.62|566.14|570.33|565.85|0
1646894090000|2022-03-10 06:34:50|570.43|565.95|570.33|565.85|570.43|565.95|570.14|565.66|0
1646894100000|2022-03-10 06:35:00|570.14|565.66|570.14|565.66|570.14|565.66|570.14|565.66|0
1646894110000|2022-03-10 06:35:10|569.95|565.47|568.8|564.32|569.95|565.47|568.8|564.32|0
1646894120000|2022-03-10 06:35:20|568.99|564.51|568.8|564.32|569.18|564.7|568.8|564.32|0
1646894130000|2022-03-10 06:35:30|568.71|564.23|568.61|564.13|568.71|564.23|568.42|563.94|0
1646894140000|2022-03-10 06:35:40|568.23|563.75|568.33|563.85|568.42|563.94|568.23|563.75|0
1646894150000|2022-03-10 06:35:50|568.04|563.56|567.66|563.18|568.04|563.56|567.66|563.18|0
1646894160000|2022-03-10 06:36:00|567.56|563.08|567.56|563.08|567.66|563.18|567.46|562.98|0
1646894170000|2022-03-10 06:36:10|567.46|562.98|567.95|563.47|568.04|563.56|567.46|562.98|0
1646894180000|2022-03-10 06:36:20|567.85|563.37|567.95|563.47|568.04|563.56|567.66|563.18|0
1646894190000|2022-03-10 06:36:30|568.04|563.56|568.04|563.56|568.04|563.56|567.85|563.37|0
1646894200000|2022-03-10 06:36:40|568.23|563.75|568.42|563.94|568.42|563.94|568.23|563.75|0
1646894210000|2022-03-10 06:36:50|568.52|564.04|568.9|564.42|568.9|564.42|568.52|564.04|0
1646894220000|2022-03-10 06:37:00|568.8|564.32|568.9|564.42|568.9|564.42|568.71|564.23|0
1646894230000|2022-03-10 06:37:10|568.99|564.51|568.99|564.51|569.09|564.61|568.99|564.51|0
1646894240000|2022-03-10 06:37:20|568.8|564.32|568.61|564.13|568.8|564.32|568.61|564.13|0
1646894250000|2022-03-10 06:37:30|568.71|564.23|568.61|564.13|568.71|564.23|568.61|564.13|0
1646894260000|2022-03-10 06:37:40|568.42|563.94|568.14|563.66|568.42|563.94|568.14|563.66|0
1646894270000|2022-03-10 06:37:50|568.23|563.75|568.14|563.66|568.23|563.75|568.04|563.56|0
1646894280000|2022-03-10 06:38:00|568.23|563.75|568.04|563.56|568.23|563.75|568.04|563.56|0
1646894290000|2022-03-10 06:38:10|567.85|563.37|567.65|563.17|567.85|563.37|567.65|563.17|0
1646894300000|2022-03-10 06:38:20|567.56|563.08|567.46|562.98|567.56|563.08|567.46|562.98|0
1646894310000|2022-03-10 06:38:30|567.65|563.17|567.65|563.17|567.65|563.17|567.65|563.17|0
1646894320000|2022-03-10 06:38:40|567.56|563.08|567.65|563.17|567.65|563.17|567.56|563.08|0
1646894330000|2022-03-10 06:38:50|567.46|562.98|567.65|563.17|567.75|563.27|567.46|562.98|0
1646894340000|2022-03-10 06:39:00|567.56|563.08|567.85|563.37|567.85|563.37|567.56|563.08|0
1646894350000|2022-03-10 06:39:10|568.04|563.56|568.04|563.56|568.04|563.56|568.04|563.56|0
1646894370000|2022-03-10 06:39:30|567.85|563.37|567.85|563.37|567.85|563.37|567.85|563.37|0
1646894380000|2022-03-10 06:39:40|568.14|563.66|568.42|563.94|568.42|563.94|568.14|563.66|0
1646894390000|2022-03-10 06:39:50|568.61|564.13|568.42|563.94|568.61|564.13|568.42|563.94|0
1646894400000|2022-03-10 06:40:00|568.23|563.75|568.23|563.75|568.23|563.75|568.23|563.75|0
1646894410000|2022-03-10 06:40:10|568.42|563.94|568.61|564.13|568.61|564.13|568.42|563.94|0
1646894430000|2022-03-10 06:40:30|568.42|563.94|568.14|563.66|568.42|563.94|568.14|563.66|0
1646894440000|2022-03-10 06:40:40|568.23|563.75|568.14|563.66|568.23|563.75|568.14|563.66|0
1646894450000|2022-03-10 06:40:50|568.23|563.75|568.23|563.75|568.23|563.75|568.23|563.75|0
1646894460000|2022-03-10 06:41:00|568.42|563.94|568.42|563.94|568.42|563.94|568.42|563.94|0
1646894470000|2022-03-10 06:41:10|568.23|563.75|568.14|563.66|568.23|563.75|568.14|563.66|0
1646894480000|2022-03-10 06:41:20|568.04|563.56|568.04|563.56|568.04|563.56|567.94|563.46|0
1646894490000|2022-03-10 06:41:30|567.84|563.36|568.14|563.66|568.14|563.66|567.84|563.36|0
1646894500000|2022-03-10 06:41:40|568.23|563.75|568.23|563.75|568.23|563.75|568.23|563.75|0
1646894510000|2022-03-10 06:41:50|568.42|563.94|568.52|564.04|568.52|564.04|568.42|563.94|0
1646894520000|2022-03-10 06:42:00|568.42|563.94|568.61|564.13|568.61|564.13|568.42|563.94|0
1646894530000|2022-03-10 06:42:10|568.52|564.04|568.61|564.13|568.61|564.13|568.52|564.04|0
1646894540000|2022-03-10 06:42:20|568.8|564.32|568.8|564.32|568.8|564.32|568.8|564.32|0
1646894550000|2022-03-10 06:42:30|568.9|564.42|568.8|564.32|568.9|564.42|568.8|564.32|0
1646894560000|2022-03-10 06:42:40|568.99|564.51|569.18|564.7|569.18|564.7|568.99|564.51|0
1646894570000|2022-03-10 06:42:50|569.28|564.8|569.18|564.7|569.37|564.89|569.18|564.7|0
1646894590000|2022-03-10 06:43:10|568.99|564.51|568.99|564.51|568.99|564.51|568.99|564.51|0
1646894600000|2022-03-10 06:43:20|568.8|564.32|568.61|564.13|568.8|564.32|568.61|564.13|0
1646894620000|2022-03-10 06:43:40|568.42|563.94|568.42|563.94|568.42|563.94|568.42|563.94|0
1646894630000|2022-03-10 06:43:50|568.52|564.04|568.52|564.04|568.52|564.04|568.52|564.04|0
1646894640000|2022-03-10 06:44:00|568.42|563.94|568.33|563.85|568.42|563.94|568.33|563.85|0
1646894650000|2022-03-10 06:44:10|568.03|563.55|567.84|563.36|568.23|563.75|567.84|563.36|0
1646894660000|2022-03-10 06:44:20|568.03|563.55|568.03|563.55|568.03|563.55|567.84|563.36|0
1646894670000|2022-03-10 06:44:30|567.84|563.36|567.84|563.36|567.84|563.36|567.84|563.36|0
1646894680000|2022-03-10 06:44:40|567.65|563.17|567.65|563.17|567.65|563.17|567.65|563.17|0
1646894690000|2022-03-10 06:44:50|567.56|563.08|567.46|562.98|567.56|563.08|567.46|562.98|0
1646894700000|2022-03-10 06:45:00|567.27|562.79|567.08|562.6|567.46|562.98|567.08|562.6|0
1646894710000|2022-03-10 06:45:10|567.27|562.79|567.27|562.79|567.27|562.79|567.27|562.79|0
1646894720000|2022-03-10 06:45:20|566.89|562.41|566.89|562.41|566.89|562.41|566.89|562.41|0
1646894730000|2022-03-10 06:45:30|567.27|562.79|567.27|562.79|567.27|562.79|567.27|562.79|0
1646894740000|2022-03-10 06:45:40|567.56|563.08|567.65|563.17|567.65|563.17|567.46|562.98|0
1646894750000|2022-03-10 06:45:50|567.56|563.08|567.56|563.08|567.56|563.08|567.56|563.08|0
1646894760000|2022-03-10 06:46:00|567.46|562.98|567.65|563.17|567.65|563.17|567.46|562.98|0
1646894770000|2022-03-10 06:46:10|567.84|563.36|567.46|562.98|567.84|563.36|567.46|562.98|0
1646894780000|2022-03-10 06:46:20|567.65|563.17|567.84|563.36|567.84|563.36|567.65|563.17|0
1646894790000|2022-03-10 06:46:30|568.03|563.55|568.42|563.94|568.42|563.94|568.03|563.55|0
1646894800000|2022-03-10 06:46:40|568.61|564.13|568.03|563.55|568.61|564.13|568.03|563.55|0
1646894810000|2022-03-10 06:46:50|568.13|563.65|568.23|563.75|568.23|563.75|568.13|563.65|0
1646894820000|2022-03-10 06:47:00|568.32|563.84|568.23|563.75|568.32|563.84|568.23|563.75|0
1646894830000|2022-03-10 06:47:10|568.22|563.74|568.22|563.74|568.22|563.74|568.22|563.74|0
1646894850000|2022-03-10 06:47:30|568.61|564.13|568.52|564.04|568.61|564.13|568.52|564.04|0
1646894860000|2022-03-10 06:47:40|568.61|564.13|568.52|564.04|568.61|564.13|568.42|563.94|0
1646894870000|2022-03-10 06:47:50|568.61|564.13|568.42|563.94|568.61|564.13|568.22|563.74|0
1646894880000|2022-03-10 06:48:00|568.52|564.04|568.61|564.13|568.61|564.13|568.52|564.04|0
1646894890000|2022-03-10 06:48:10|568.8|564.32|568.9|564.42|568.99|564.51|568.8|564.32|0
1646894900000|2022-03-10 06:48:20|568.99|564.51|568.99|564.51|568.99|564.51|568.99|564.51|0
1646894910000|2022-03-10 06:48:30|568.8|564.32|569.18|564.7|569.18|564.7|568.8|564.32|0
1646894920000|2022-03-10 06:48:40|569.28|564.8|569.37|564.89|569.37|564.89|569.28|564.8|0
1646894930000|2022-03-10 06:48:50|569.56|565.08|569.95|565.47|569.95|565.47|569.56|565.08|0
1646894940000|2022-03-10 06:49:00|570.14|565.66|569.75|565.27|570.14|565.66|569.75|565.27|0
1646894950000|2022-03-10 06:49:10|569.85|565.37|569.56|565.08|569.85|565.37|569.56|565.08|0
1646894960000|2022-03-10 06:49:20|569.75|565.27|569.56|565.08|569.75|565.27|569.56|565.08|0
1646894970000|2022-03-10 06:49:30|569.95|565.47|570.14|565.66|570.14|565.66|569.95|565.47|0
1646894980000|2022-03-10 06:49:40|570.33|565.85|570.14|565.66|570.33|565.85|570.14|565.66|0
1646894990000|2022-03-10 06:49:50|569.95|565.47|569.75|565.27|569.95|565.47|569.75|565.27|0
1646895000000|2022-03-10 06:50:00|569.56|565.08|569.66|565.18|569.66|565.18|569.56|565.08|0
1646895010000|2022-03-10 06:50:10|569.56|565.08|569.56|565.08|569.66|565.18|569.56|565.08|0
1646895020000|2022-03-10 06:50:20|569.95|565.47|569.95|565.47|569.95|565.47|569.95|565.47|0
1646895030000|2022-03-10 06:50:30|570.14|565.66|570.14|565.66|570.14|565.66|570.14|565.66|0
1646895050000|2022-03-10 06:50:50|570.24|565.76|570.43|565.95|570.52|566.04|570.24|565.76|0
1646895060000|2022-03-10 06:51:00|570.33|565.85|570.52|566.04|570.62|566.14|570.33|565.85|0
1646895070000|2022-03-10 06:51:10|570.33|565.85|570.33|565.85|570.33|565.85|570.33|565.85|0
1646895100000|2022-03-10 06:51:40|570.14|565.66|570.33|565.85|570.33|565.85|570.14|565.66|0
1646895110000|2022-03-10 06:51:50|570.14|565.66|570.24|565.76|570.24|565.76|570.14|565.66|0
1646895120000|2022-03-10 06:52:00|569.94|565.46|570.14|565.66|570.14|565.66|569.94|565.46|0
1646895130000|2022-03-10 06:52:10|570.33|565.85|570.14|565.66|570.33|565.85|570.14|565.66|0
1646895140000|2022-03-10 06:52:20|569.94|565.46|569.94|565.46|569.94|565.46|569.94|565.46|0
1646895150000|2022-03-10 06:52:30|570.33|565.85|570.33|565.85|570.33|565.85|570.33|565.85|0
1646895160000|2022-03-10 06:52:40|570.24|565.76|570.14|565.66|570.24|565.76|570.14|565.66|0
1646895170000|2022-03-10 06:52:50|569.94|565.46|569.94|565.46|569.94|565.46|569.94|565.46|0
1646895180000|2022-03-10 06:53:00|570.14|565.66|570.14|565.66|570.14|565.66|570.14|565.66|0
1646895190000|2022-03-10 06:53:10|569.94|565.46|570.14|565.66|570.14|565.66|569.94|565.46|0
1646895200000|2022-03-10 06:53:20|569.94|565.46|569.75|565.27|569.94|565.46|569.75|565.27|0
1646895210000|2022-03-10 06:53:30|569.56|565.08|569.56|565.08|569.56|565.08|569.56|565.08|0
1646895220000|2022-03-10 06:53:40|569.75|565.27|569.75|565.27|569.75|565.27|569.56|565.08|0
1646895230000|2022-03-10 06:53:50|569.94|565.46|569.75|565.27|569.94|565.46|569.75|565.27|0
1646895240000|2022-03-10 06:54:00|570.14|565.66|569.85|565.37|570.14|565.66|569.75|565.27|0
1646895250000|2022-03-10 06:54:10|570.04|565.56|569.94|565.46|570.04|565.56|569.94|565.46|0
1646895270000|2022-03-10 06:54:30|569.85|565.37|569.94|565.46|569.94|565.46|569.85|565.37|0
1646895280000|2022-03-10 06:54:40|569.75|565.27|569.56|565.08|569.75|565.27|569.47|564.99|0
1646895290000|2022-03-10 06:54:50|569.94|565.46|569.94|565.46|569.94|565.46|569.94|565.46|0
1646895310000|2022-03-10 06:55:10|569.75|565.27|569.75|565.27|569.85|565.37|569.75|565.27|0
1646895320000|2022-03-10 06:55:20|569.56|565.08|569.56|565.08|569.56|565.08|569.56|565.08|0
1646895330000|2022-03-10 06:55:30|569.37|564.89|568.8|564.32|569.37|564.89|568.8|564.32|0
1646895340000|2022-03-10 06:55:40|568.6|564.12|568.7|564.22|568.8|564.32|568.6|564.12|0
1646895350000|2022-03-10 06:55:50|568.8|564.32|569.18|564.7|569.18|564.7|568.8|564.32|0
1646895360000|2022-03-10 06:56:00|569.37|564.89|569.18|564.7|569.56|565.08|569.18|564.7|0
1646895370000|2022-03-10 06:56:10|569.37|564.89|569.18|564.7|569.37|564.89|569.18|564.7|0
1646895380000|2022-03-10 06:56:20|569.37|564.89|569.28|564.8|569.37|564.89|568.89|564.41|0
1646895390000|2022-03-10 06:56:30|569.18|564.7|568.99|564.51|569.18|564.7|568.89|564.41|0
1646895400000|2022-03-10 06:56:40|568.8|564.32|568.8|564.32|568.89|564.41|568.8|564.32|0
1646895420000|2022-03-10 06:57:00|569.09|564.61|569.09|564.61|569.09|564.61|569.09|564.61|0
1646895430000|2022-03-10 06:57:10|568.99|564.51|568.99|564.51|569.09|564.61|568.99|564.51|0
1646895440000|2022-03-10 06:57:20|569.28|564.8|569.37|564.89|569.37|564.89|569.28|564.8|0
1646895450000|2022-03-10 06:57:30|569.28|564.8|568.89|564.41|569.28|564.8|568.89|564.41|0
1646895460000|2022-03-10 06:57:40|568.99|564.51|568.99|564.51|568.99|564.51|568.99|564.51|0
1646895470000|2022-03-10 06:57:50|569.09|564.61|569.18|564.7|569.18|564.7|569.09|564.61|0
1646895480000|2022-03-10 06:58:00|569.28|564.8|569.37|564.89|569.37|564.89|569.18|564.7|0
1646895490000|2022-03-10 06:58:10|569.56|565.08|569.18|564.7|569.56|565.08|569.18|564.7|0
1646895500000|2022-03-10 06:58:20|568.99|564.51|569.18|564.7|569.18|564.7|568.99|564.51|0
1646895510000|2022-03-10 06:58:30|569.28|564.8|569.28|564.8|569.28|564.8|569.28|564.8|0
1646895520000|2022-03-10 06:58:40|569.18|564.7|569.18|564.7|569.37|564.89|569.18|564.7|0
1646895530000|2022-03-10 06:58:50|569.09|564.61|568.89|564.41|569.18|564.7|568.89|564.41|0
1646895540000|2022-03-10 06:59:00|568.99|564.51|568.6|564.12|568.99|564.51|568.6|564.12|0
1646895560000|2022-03-10 06:59:20|568.79|564.31|568.6|564.12|568.79|564.31|568.6|564.12|0
1646895570000|2022-03-10 06:59:30|568.79|564.31|568.79|564.31|568.79|564.31|568.79|564.31|0
1646895580000|2022-03-10 06:59:40|568.99|564.51|569.08|564.6|569.08|564.6|568.99|564.51|0
1646895590000|2022-03-10 06:59:50|568.99|564.51|569.18|564.7|569.18|564.7|568.99|564.51|0
1646895600000|2022-03-10 07:00:00|568.99|564.51|568.51|564.03|568.99|564.51|568.41|563.93|0
1646895610000|2022-03-10 07:00:10|567.84|563.36|568.03|563.55|568.03|563.55|567.65|563.17|0
1646895620000|2022-03-10 07:00:20|568.22|563.74|568.79|564.31|568.79|564.31|568.22|563.74|0
1646895630000|2022-03-10 07:00:30|569.18|564.7|569.56|565.08|569.56|565.08|569.18|564.7|0
1646895640000|2022-03-10 07:00:40|569.66|565.18|570.04|565.56|570.04|565.56|569.66|565.18|0
1646895650000|2022-03-10 07:00:50|570.13|565.65|570.32|565.84|570.32|565.84|570.13|565.65|0
1646895660000|2022-03-10 07:01:00|570.23|565.75|569.56|565.08|570.52|566.04|569.56|565.08|0
1646895670000|2022-03-10 07:01:10|569.28|564.8|568.6|564.12|569.37|564.89|568.6|564.12|0
1646895680000|2022-03-10 07:01:20|568.41|563.93|567.75|563.27|568.41|563.93|567.75|563.27|0
1646895690000|2022-03-10 07:01:30|567.84|563.36|568.22|563.74|568.22|563.74|567.75|563.27|0
1646895700000|2022-03-10 07:01:40|568.41|563.93|568.41|563.93|568.41|563.93|568.22|563.74|0
1646895710000|2022-03-10 07:01:50|567.94|563.46|567.65|563.17|568.22|563.74|567.65|563.17|0
1646895720000|2022-03-10 07:02:00|567.84|563.36|568.41|563.93|568.41|563.93|567.84|563.36|0
1646895730000|2022-03-10 07:02:10|568.6|564.12|568.41|563.93|568.6|564.12|568.41|563.93|0
1646895740000|2022-03-10 07:02:20|568.51|564.03|568.6|564.12|568.7|564.22|568.51|564.03|0
1646895750000|2022-03-10 07:02:30|568.7|564.22|568.98|564.5|568.98|564.5|568.6|564.12|0
1646895760000|2022-03-10 07:02:40|569.18|564.7|569.37|564.89|569.37|564.89|569.18|564.7|0
1646895770000|2022-03-10 07:02:50|569.18|564.7|569.37|564.89|569.56|565.08|569.18|564.7|0
1646895780000|2022-03-10 07:03:00|569.75|565.27|569.94|565.46|569.94|565.46|569.56|565.08|0
1646895790000|2022-03-10 07:03:10|569.66|565.18|570.32|565.84|570.32|565.84|569.66|565.18|0
1646895800000|2022-03-10 07:03:20|570.13|565.65|570.13|565.65|570.13|565.65|570.13|565.65|0
1646895810000|2022-03-10 07:03:30|569.94|565.46|570.13|565.65|570.13|565.65|569.94|565.46|0
1646895820000|2022-03-10 07:03:40|570.04|565.56|570.04|565.56|570.04|565.56|570.04|565.56|0
1646895830000|2022-03-10 07:03:50|569.94|565.46|570.32|565.84|570.32|565.84|569.94|565.46|0
1646895840000|2022-03-10 07:04:00|570.23|565.75|569.94|565.46|570.23|565.75|569.94|565.46|0
1646895850000|2022-03-10 07:04:10|570.13|565.65|569.94|565.46|570.13|565.65|569.94|565.46|0
1646895860000|2022-03-10 07:04:20|570.13|565.65|570.13|565.65|570.13|565.65|570.13|565.65|0
1646895870000|2022-03-10 07:04:30|570.04|565.56|570.13|565.65|570.23|565.75|570.04|565.56|0
1646895880000|2022-03-10 07:04:40|570.32|565.84|570.81|566.33|570.81|566.33|570.32|565.84|0
1646895890000|2022-03-10 07:04:50|570.71|566.23|570.71|566.23|570.71|566.23|570.51|566.03|0
1646895900000|2022-03-10 07:05:00|570.61|566.13|570.71|566.23|570.9|566.42|570.61|566.13|0
1646895910000|2022-03-10 07:05:10|570.81|566.33|570.71|566.23|570.81|566.33|570.71|566.23|0
1646895920000|2022-03-10 07:05:20|570.23|565.75|570.32|565.84|570.32|565.84|570.23|565.75|0
1646895930000|2022-03-10 07:05:30|570.51|566.03|570.51|566.03|570.61|566.13|570.51|566.03|0
1646895950000|2022-03-10 07:05:50|570.32|565.84|570.51|566.03|570.51|566.03|570.32|565.84|0
1646895960000|2022-03-10 07:06:00|570.32|565.84|570.13|565.65|570.32|565.84|570.13|565.65|0
1646895970000|2022-03-10 07:06:10|569.94|565.46|570.04|565.56|570.04|565.56|569.94|565.46|0
1646895980000|2022-03-10 07:06:20|569.94|565.46|570.32|565.84|570.32|565.84|569.94|565.46|0
1646895990000|2022-03-10 07:06:30|570.51|566.03|570.32|565.84|570.51|566.03|570.32|565.84|0
1646896000000|2022-03-10 07:06:40|570.51|566.03|570.13|565.65|570.51|566.03|569.94|565.46|0
1646896010000|2022-03-10 07:06:50|569.94|565.46|569.94|565.46|569.94|565.46|569.75|565.27|0
1646896020000|2022-03-10 07:07:00|569.75|565.27|569.85|565.37|569.85|565.37|569.75|565.27|0
1646896030000|2022-03-10 07:07:10|569.75|565.27|569.56|565.08|570.04|565.56|569.56|565.08|0
1646896040000|2022-03-10 07:07:20|569.47|564.99|569.75|565.27|569.85|565.37|569.47|564.99|0
1646896050000|2022-03-10 07:07:30|570.23|565.75|570.32|565.84|570.51|566.03|570.23|565.75|0
1646896060000|2022-03-10 07:07:40|570.13|565.65|570.51|566.03|570.51|566.03|569.94|565.46|0
1646896070000|2022-03-10 07:07:50|570.32|565.84|570.51|566.03|570.51|566.03|570.32|565.84|0
1646896080000|2022-03-10 07:08:00|570.61|566.13|570.51|566.03|570.71|566.23|570.51|566.03|0
1646896090000|2022-03-10 07:08:10|570.32|565.84|570.13|565.65|570.32|565.84|570.04|565.56|0
1646896100000|2022-03-10 07:08:20|570.23|565.75|570.32|565.84|570.32|565.84|570.23|565.75|0
1646896110000|2022-03-10 07:08:30|570.23|565.75|570.32|565.84|570.32|565.84|570.23|565.75|0
1646896120000|2022-03-10 07:08:40|569.75|565.27|569.75|565.27|569.75|565.27|569.56|565.08|0
1646896130000|2022-03-10 07:08:50|569.94|565.46|569.94|565.46|570.13|565.65|569.94|565.46|0
1646896140000|2022-03-10 07:09:00|570.13|565.65|570.32|565.84|570.42|565.94|570.13|565.65|0
1646896150000|2022-03-10 07:09:10|570.13|565.65|569.75|565.27|570.13|565.65|569.75|565.27|0
1646896160000|2022-03-10 07:09:20|569.56|565.08|569.94|565.46|570.13|565.65|569.56|565.08|0
1646896170000|2022-03-10 07:09:30|570.04|565.56|569.94|565.46|570.04|565.56|569.94|565.46|0
1646896180000|2022-03-10 07:09:40|570.04|565.56|570.04|565.56|570.04|565.56|570.04|565.56|0
1646896190000|2022-03-10 07:09:50|570.13|565.65|570.13|565.65|570.13|565.65|569.94|565.46|0
1646896200000|2022-03-10 07:10:00|570.04|565.56|570.32|565.84|570.32|565.84|570.04|565.56|0
1646896210000|2022-03-10 07:10:10|570.23|565.75|569.85|565.37|570.23|565.75|569.85|565.37|0
1646896220000|2022-03-10 07:10:20|569.75|565.27|569.85|565.37|569.94|565.46|569.75|565.27|0
1646896230000|2022-03-10 07:10:30|569.66|565.18|569.56|565.08|569.75|565.27|569.56|565.08|0
1646896240000|2022-03-10 07:10:40|569.46|564.98|569.85|565.37|569.85|565.37|569.46|564.98|0
1646896250000|2022-03-10 07:10:50|569.94|565.46|570.32|565.84|570.32|565.84|569.94|565.46|0
1646896260000|2022-03-10 07:11:00|570.23|565.75|570.23|565.75|570.32|565.84|570.13|565.65|0
1646896270000|2022-03-10 07:11:10|570.51|566.03|571|566.52|571.09|566.61|570.51|566.03|0
1646896280000|2022-03-10 07:11:20|571.09|566.61|570.51|566.03|571.09|566.61|570.51|566.03|0
1646896290000|2022-03-10 07:11:30|570.9|566.42|570.9|566.42|570.9|566.42|570.7|566.22|0
1646896300000|2022-03-10 07:11:40|570.7|566.22|570.51|566.03|570.9|566.42|570.51|566.03|0
1646896310000|2022-03-10 07:11:50|570.9|566.42|571.09|566.61|571.09|566.61|570.7|566.22|0
1646896320000|2022-03-10 07:12:00|571|566.52|571.09|566.61|571.09|566.61|571|566.52|0
1646896330000|2022-03-10 07:12:10|570.7|566.22|570.9|566.42|570.9|566.42|570.7|566.22|0
1646896340000|2022-03-10 07:12:20|570.99|566.51|571.09|566.61|571.09|566.61|570.99|566.51|0
1646896350000|2022-03-10 07:12:30|570.7|566.22|570.51|566.03|570.9|566.42|570.51|566.03|0
1646896360000|2022-03-10 07:12:40|570.61|566.13|571.09|566.61|571.09|566.61|570.61|566.13|0
1646896370000|2022-03-10 07:12:50|570.9|566.42|571.09|566.61|571.09|566.61|570.8|566.32|0
1646896380000|2022-03-10 07:13:00|570.9|566.42|569.94|565.46|570.9|566.42|569.94|565.46|0
1646896390000|2022-03-10 07:13:10|570.13|565.65|569.75|565.27|570.13|565.65|569.75|565.27|0
1646896400000|2022-03-10 07:13:20|570.13|565.65|569.94|565.46|570.13|565.65|569.94|565.46|0
1646896410000|2022-03-10 07:13:30|569.85|565.37|570.13|565.65|570.13|565.65|569.85|565.37|0
1646896420000|2022-03-10 07:13:40|570.32|565.84|569.36|564.88|570.32|565.84|569.36|564.88|0
1646896430000|2022-03-10 07:13:50|569.17|564.69|569.27|564.79|569.36|564.88|569.08|564.6|0
1646896440000|2022-03-10 07:14:00|569.17|564.69|569.17|564.69|569.55|565.07|569.17|564.69|0
1646896450000|2022-03-10 07:14:10|569.36|564.88|569.27|564.79|569.55|565.07|569.27|564.79|0
1646896460000|2022-03-10 07:14:20|568.98|564.5|568.79|564.31|568.98|564.5|568.79|564.31|0
1646896470000|2022-03-10 07:14:30|568.89|564.41|568.98|564.5|568.98|564.5|568.79|564.31|0
1646896480000|2022-03-10 07:14:40|568.79|564.31|569.17|564.69|569.17|564.69|568.6|564.12|0
1646896490000|2022-03-10 07:14:50|568.98|564.5|568.6|564.12|568.98|564.5|568.6|564.12|0
1646896500000|2022-03-10 07:15:00|569.17|564.69|569.17|564.69|569.17|564.69|569.17|564.69|0
1646896510000|2022-03-10 07:15:10|569.36|564.88|569.75|565.27|569.75|565.27|569.36|564.88|0
1646896520000|2022-03-10 07:15:20|569.55|565.07|569.36|564.88|569.55|565.07|569.36|564.88|0
1646896530000|2022-03-10 07:15:30|569.55|565.07|569.17|564.69|569.75|565.27|569.17|564.69|0
1646896540000|2022-03-10 07:15:40|569.08|564.6|569.17|564.69|569.17|564.69|568.89|564.41|0
1646896550000|2022-03-10 07:15:50|568.89|564.41|568.79|564.31|569.17|564.69|568.79|564.31|0
1646896560000|2022-03-10 07:16:00|569.08|564.6|568.31|563.83|569.08|564.6|568.31|563.83|0
1646896570000|2022-03-10 07:16:10|568.41|563.93|568.51|564.03|568.79|564.31|568.41|563.93|0
1646896580000|2022-03-10 07:16:20|568.41|563.93|568.31|563.83|568.89|564.41|568.31|563.83|0
1646896590000|2022-03-10 07:16:30|568.7|564.22|568.79|564.31|568.79|564.31|568.6|564.12|0
1646896600000|2022-03-10 07:16:40|568.7|564.22|568.6|564.12|568.79|564.31|568.6|564.12|0
1646896610000|2022-03-10 07:16:50|568.51|564.03|567.93|563.45|568.51|564.03|567.93|563.45|0
1646896620000|2022-03-10 07:17:00|568.02|563.54|568.22|563.74|568.41|563.93|568.02|563.54|0
1646896630000|2022-03-10 07:17:10|568.41|563.93|568.31|563.83|568.41|563.93|568.22|563.74|0
1646896640000|2022-03-10 07:17:20|568.79|564.31|569.17|564.69|569.17|564.69|568.79|564.31|0
1646896650000|2022-03-10 07:17:30|569.36|564.88|569.94|565.46|569.94|565.46|569.36|564.88|0
1646896660000|2022-03-10 07:17:40|570.04|565.56|570.32|565.84|570.32|565.84|570.04|565.56|0
1646896670000|2022-03-10 07:17:50|570.51|566.03|570.32|565.84|570.51|566.03|570.13|565.65|0
1646896680000|2022-03-10 07:18:00|570.23|565.75|570.32|565.84|570.32|565.84|570.23|565.75|0
1646896690000|2022-03-10 07:18:10|570.13|565.65|570.13|565.65|570.23|565.75|570.13|565.65|0
1646896700000|2022-03-10 07:18:20|570.32|565.84|569.94|565.46|570.32|565.84|569.94|565.46|0
1646896710000|2022-03-10 07:18:30|569.74|565.26|569.94|565.46|570.13|565.65|569.74|565.26|0
1646896720000|2022-03-10 07:18:40|570.13|565.65|569.94|565.46|570.13|565.65|569.74|565.26|0
1646896730000|2022-03-10 07:18:50|569.84|565.36|569.94|565.46|569.94|565.46|569.84|565.36|0
1646896740000|2022-03-10 07:19:00|569.55|565.07|569.46|564.98|569.55|565.07|569.46|564.98|0
1646896750000|2022-03-10 07:19:10|569.27|564.79|569.17|564.69|569.36|564.88|569.17|564.69|0
1646896760000|2022-03-10 07:19:20|569.27|564.79|568.79|564.31|569.27|564.79|568.79|564.31|0
1646896770000|2022-03-10 07:19:30|568.98|564.5|569.17|564.69|569.17|564.69|568.98|564.5|0
1646896780000|2022-03-10 07:19:40|569.27|564.79|569.74|565.26|569.84|565.36|569.27|564.79|0
1646896790000|2022-03-10 07:19:50|569.84|565.36|569.55|565.07|569.84|565.36|569.55|565.07|0
1646896800000|2022-03-10 07:20:00|569.74|565.26|569.74|565.26|569.74|565.26|569.55|565.07|0
1646896810000|2022-03-10 07:20:10|569.94|565.46|569.94|565.46|569.94|565.46|569.94|565.46|0
1646896820000|2022-03-10 07:20:20|570.03|565.55|570.32|565.84|570.32|565.84|570.03|565.55|0
1646896830000|2022-03-10 07:20:30|570.23|565.75|570.23|565.75|570.32|565.84|570.23|565.75|0
1646896840000|2022-03-10 07:20:40|570.32|565.84|569.94|565.46|570.32|565.84|569.94|565.46|0
1646896850000|2022-03-10 07:20:50|569.55|565.07|569.94|565.46|569.94|565.46|569.55|565.07|0
1646896860000|2022-03-10 07:21:00|569.74|565.26|569.36|564.88|569.74|565.26|569.36|564.88|0
1646896870000|2022-03-10 07:21:10|569.46|564.98|568.98|564.5|569.46|564.98|568.98|564.5|0
1646896880000|2022-03-10 07:21:20|569.17|564.69|569.17|564.69|569.17|564.69|569.17|564.69|0
1646896890000|2022-03-10 07:21:30|568.98|564.5|568.89|564.41|568.98|564.5|568.89|564.41|0
1646896900000|2022-03-10 07:21:40|568.79|564.31|568.79|564.31|568.79|564.31|568.31|563.83|0
1646896910000|2022-03-10 07:21:50|568.98|564.5|568.7|564.22|568.98|564.5|568.7|564.22|0
1646896920000|2022-03-10 07:22:00|568.6|564.12|569.27|564.79|569.27|564.79|568.6|564.12|0
1646896930000|2022-03-10 07:22:10|568.98|564.5|568.79|564.31|568.98|564.5|568.6|564.12|0
1646896940000|2022-03-10 07:22:20|568.31|563.83|568.31|563.83|568.4|563.92|568.31|563.83|0
1646896950000|2022-03-10 07:22:30|568.7|564.22|568.5|564.02|568.79|564.31|568.4|563.92|0
1646896960000|2022-03-10 07:22:40|568.4|563.92|568.21|563.73|568.4|563.92|568.21|563.73|0
1646896970000|2022-03-10 07:22:50|568.12|563.64|568.21|563.73|568.21|563.73|568.02|563.54|0
1646896980000|2022-03-10 07:23:00|568.02|563.54|567.64|563.16|568.12|563.64|567.64|563.16|0
1646896990000|2022-03-10 07:23:10|567.83|563.35|567.64|563.16|567.83|563.35|567.64|563.16|0
1646897000000|2022-03-10 07:23:20|567.74|563.26|567.74|563.26|567.74|563.26|567.74|563.26|0
1646897010000|2022-03-10 07:23:30|567.83|563.35|567.45|562.97|567.83|563.35|567.26|562.78|0
1646897020000|2022-03-10 07:23:40|567.64|563.16|567.64|563.16|567.74|563.26|567.64|563.16|0
1646897030000|2022-03-10 07:23:50|567.83|563.35|567.93|563.45|567.93|563.45|567.83|563.35|0
1646897040000|2022-03-10 07:24:00|567.83|563.35|568.79|564.31|569.17|564.69|567.83|563.35|0
1646897050000|2022-03-10 07:24:10|568.89|564.41|568.79|564.31|568.89|564.41|568.79|564.31|0
1646897060000|2022-03-10 07:24:20|568.98|564.5|568.98|564.5|568.98|564.5|568.98|564.5|0
1646897070000|2022-03-10 07:24:30|569.17|564.69|568.98|564.5|569.17|564.69|568.98|564.5|0
1646897080000|2022-03-10 07:24:40|569.17|564.69|569.17|564.69|569.17|564.69|569.08|564.6|0
1646897090000|2022-03-10 07:24:50|569.08|564.6|569.08|564.6|569.08|564.6|569.08|564.6|0
1646897100000|2022-03-10 07:25:00|569.17|564.69|569.36|564.88|569.36|564.88|568.98|564.5|0
1646897110000|2022-03-10 07:25:10|569.08|564.6|569.55|565.07|569.55|565.07|569.08|564.6|0
1646897120000|2022-03-10 07:25:20|569.65|565.17|569.36|564.88|569.65|565.17|569.36|564.88|0
1646897130000|2022-03-10 07:25:30|569.55|565.07|569.17|564.69|569.55|565.07|568.98|564.5|0
1646897140000|2022-03-10 07:25:40|568.79|564.31|569.36|564.88|569.36|564.88|568.79|564.31|0
1646897150000|2022-03-10 07:25:50|569.17|564.69|568.21|563.73|569.17|564.69|568.21|563.73|0
1646897160000|2022-03-10 07:26:00|568.02|563.54|568.4|563.92|568.5|564.02|568.02|563.54|0
1646897170000|2022-03-10 07:26:10|568.31|563.83|568.4|563.92|568.4|563.92|568.31|563.83|0
1646897180000|2022-03-10 07:26:20|568.21|563.73|568.21|563.73|568.21|563.73|568.21|563.73|0
1646897190000|2022-03-10 07:26:30|568.31|563.83|568.02|563.54|568.4|563.92|568.02|563.54|0
1646897200000|2022-03-10 07:26:40|568.21|563.73|568.69|564.21|568.69|564.21|568.21|563.73|0
1646897210000|2022-03-10 07:26:50|568.4|563.92|568.5|564.02|568.5|564.02|568.4|563.92|0
1646897220000|2022-03-10 07:27:00|568.98|564.5|569.55|565.07|569.55|565.07|568.98|564.5|0
1646897230000|2022-03-10 07:27:10|569.46|564.98|569.36|564.88|569.55|565.07|569.36|564.88|0
1646897240000|2022-03-10 07:27:20|569.27|564.79|569.46|564.98|569.46|564.98|569.17|564.69|0
1646897250000|2022-03-10 07:27:30|569.08|564.6|569.55|565.07|569.65|565.17|569.08|564.6|0
1646897260000|2022-03-10 07:27:40|569.36|564.88|568.98|564.5|569.36|564.88|568.98|564.5|0
1646897270000|2022-03-10 07:27:50|568.88|564.4|568.88|564.4|568.98|564.5|568.88|564.4|0
1646897280000|2022-03-10 07:28:00|568.69|564.21|568.59|564.11|568.78|564.3|568.59|564.11|0
1646897290000|2022-03-10 07:28:10|568.4|563.92|568.4|563.92|568.4|563.92|568.31|563.83|0
1646897300000|2022-03-10 07:28:20|568.59|564.11|568.4|563.92|568.59|564.11|568.4|563.92|0
1646897310000|2022-03-10 07:28:30|568.5|564.02|569.08|564.6|569.08|564.6|568.5|564.02|0
1646897320000|2022-03-10 07:28:40|569.17|564.69|568.98|564.5|569.17|564.69|568.88|564.4|0
1646897330000|2022-03-10 07:28:50|568.78|564.3|569.36|564.88|569.36|564.88|568.78|564.3|0
1646897340000|2022-03-10 07:29:00|569.46|564.98|569.46|564.98|569.46|564.98|569.36|564.88|0
1646897350000|2022-03-10 07:29:10|569.36|564.88|568.98|564.5|569.36|564.88|568.98|564.5|0
1646897360000|2022-03-10 07:29:20|568.88|564.4|568.88|564.4|568.88|564.4|568.59|564.11|0
1646897370000|2022-03-10 07:29:30|568.98|564.5|568.69|564.21|568.98|564.5|568.69|564.21|0
1646897380000|2022-03-10 07:29:40|568.5|564.02|568.59|564.11|568.69|564.21|568.5|564.02|0
1646897390000|2022-03-10 07:29:50|568.78|564.3|568.98|564.5|569.17|564.69|568.78|564.3|0
1646897400000|2022-03-10 07:30:00|569.17|564.69|568.78|564.3|569.17|564.69|568.78|564.3|0
1646897410000|2022-03-10 07:30:10|568.5|564.02|568.59|564.11|568.69|564.21|568.5|564.02|0
1646897420000|2022-03-10 07:30:20|568.5|564.02|568.59|564.11|568.59|564.11|568.21|563.73|0
1646897430000|2022-03-10 07:30:30|568.98|564.5|569.17|564.69|569.36|564.88|568.98|564.5|0
1646897440000|2022-03-10 07:30:40|568.98|564.5|569.17|564.69|569.17|564.69|568.88|564.4|0
1646897450000|2022-03-10 07:30:50|569.07|564.59|569.27|564.79|569.27|564.79|569.07|564.59|0
1646897460000|2022-03-10 07:31:00|568.78|564.3|568.78|564.3|568.78|564.3|568.78|564.3|0
1646897480000|2022-03-10 07:31:20|568.88|564.4|569.36|564.88|569.36|564.88|568.78|564.3|0
1646897490000|2022-03-10 07:31:30|569.46|564.98|569.36|564.88|569.46|564.98|569.36|564.88|0
1646897500000|2022-03-10 07:31:40|569.17|564.69|569.93|565.45|569.93|565.45|569.17|564.69|0
1646897510000|2022-03-10 07:31:50|569.55|565.07|569.17|564.69|569.55|565.07|569.17|564.69|0
1646897520000|2022-03-10 07:32:00|568.97|564.49|569.27|564.79|569.27|564.79|568.97|564.49|0
1646897530000|2022-03-10 07:32:10|569.36|564.88|568.78|564.3|569.36|564.88|568.78|564.3|0
1646897540000|2022-03-10 07:32:20|568.59|564.11|568.21|563.73|568.78|564.3|568.21|563.73|0
1646897550000|2022-03-10 07:32:30|568.5|564.02|568.78|564.3|568.78|564.3|568.5|564.02|0
1646897560000|2022-03-10 07:32:40|568.59|564.11|568.78|564.3|568.78|564.3|568.59|564.11|0
1646897570000|2022-03-10 07:32:50|568.69|564.21|568.59|564.11|568.78|564.3|568.59|564.11|0
1646897580000|2022-03-10 07:33:00|568.78|564.3|567.64|563.16|568.78|564.3|567.64|563.16|0
1646897590000|2022-03-10 07:33:10|567.06|562.58|567.25|562.77|567.45|562.97|567.06|562.58|0
1646897600000|2022-03-10 07:33:20|567.35|562.87|567.64|563.16|567.74|563.26|567.35|562.87|0
1646897610000|2022-03-10 07:33:30|567.45|562.97|567.64|563.16|567.64|563.16|567.35|562.87|0
1646897620000|2022-03-10 07:33:40|567.45|562.97|567.25|562.77|567.45|562.97|567.25|562.77|0
1646897630000|2022-03-10 07:33:50|567.74|563.26|567.93|563.45|568.21|563.73|567.74|563.26|0
1646897640000|2022-03-10 07:34:00|567.83|563.35|567.83|563.35|567.93|563.45|567.54|563.06|0
1646897650000|2022-03-10 07:34:10|568.02|563.54|568.4|563.92|568.4|563.92|568.02|563.54|0
1646897660000|2022-03-10 07:34:20|568.12|563.64|568.12|563.64|568.21|563.73|568.12|563.64|0
1646897670000|2022-03-10 07:34:30|568.21|563.73|567.64|563.16|568.21|563.73|567.64|563.16|0
1646897680000|2022-03-10 07:34:40|567.83|563.35|567.74|563.26|568.02|563.54|567.64|563.16|0
1646897690000|2022-03-10 07:34:50|568.12|563.64|568.4|563.92|568.4|563.92|568.12|563.64|0
1646897700000|2022-03-10 07:35:00|568.21|563.73|568.12|563.64|568.21|563.73|568.12|563.64|0
1646897710000|2022-03-10 07:35:10|568.31|563.83|567.83|563.35|568.4|563.92|567.64|563.16|0
1646897720000|2022-03-10 07:35:20|567.64|563.16|567.64|563.16|567.64|563.16|567.64|563.16|0
1646897730000|2022-03-10 07:35:30|567.83|563.35|567.74|563.26|567.83|563.35|567.44|562.96|0
1646897740000|2022-03-10 07:35:40|567.44|562.96|567.83|563.35|567.83|563.35|567.44|562.96|0
1646897750000|2022-03-10 07:35:50|567.74|563.26|567.83|563.35|567.83|563.35|567.64|563.16|0
1646897760000|2022-03-10 07:36:00|567.64|563.16|567.16|562.68|567.64|563.16|567.16|562.68|0
1646897770000|2022-03-10 07:36:10|567.25|562.77|567.16|562.68|567.25|562.77|566.97|562.49|0
1646897780000|2022-03-10 07:36:20|567.35|562.87|567.83|563.35|567.83|563.35|567.25|562.77|0
1646897790000|2022-03-10 07:36:30|567.64|563.16|568.4|563.92|568.4|563.92|567.44|562.96|0
1646897800000|2022-03-10 07:36:40|568.5|564.02|568.21|563.73|568.5|564.02|568.21|563.73|0
1646897810000|2022-03-10 07:36:50|568.02|563.54|567.64|563.16|568.02|563.54|567.64|563.16|0
1646897820000|2022-03-10 07:37:00|567.35|562.87|567.06|562.58|567.44|562.96|567.06|562.58|0
1646897830000|2022-03-10 07:37:10|566.87|562.39|566.3|561.82|566.87|562.39|565.83|561.35|0
1646897840000|2022-03-10 07:37:20|566.68|562.2|567.06|562.58|567.25|562.77|566.68|562.2|0
1646897850000|2022-03-10 07:37:30|567.83|563.35|568.31|563.83|568.4|563.92|567.83|563.35|0
1646897860000|2022-03-10 07:37:40|568.21|563.73|568.5|564.02|568.5|564.02|568.21|563.73|0
1646897870000|2022-03-10 07:37:50|568.21|563.73|567.64|563.16|568.21|563.73|567.64|563.16|0
1646897880000|2022-03-10 07:38:00|568.02|563.54|568.02|563.54|568.02|563.54|567.93|563.45|0
1646897890000|2022-03-10 07:38:10|567.73|563.25|567.93|563.45|568.02|563.54|567.73|563.25|0
1646897900000|2022-03-10 07:38:20|567.83|563.35|568.69|564.21|568.78|564.3|567.83|563.35|0
1646897910000|2022-03-10 07:38:30|568.59|564.11|568.78|564.3|568.78|564.3|568.59|564.11|0
1646897920000|2022-03-10 07:38:40|568.97|564.49|569.36|564.88|569.36|564.88|568.59|564.11|0
1646897930000|2022-03-10 07:38:50|569.16|564.68|569.16|564.68|569.16|564.68|569.16|564.68|0
1646897940000|2022-03-10 07:39:00|568.97|564.49|568.35|563.87|569.26|564.78|568.35|563.87|0
1646897950000|2022-03-10 07:39:10|568.54|564.06|568.92|564.44|568.92|564.44|568.54|564.06|0
1646897960000|2022-03-10 07:39:20|568.35|563.87|568.26|563.78|568.35|563.87|568.26|563.78|0
1646897970000|2022-03-10 07:39:30|568.35|563.87|570.24|565.76|570.24|565.76|568.35|563.87|0
1646897980000|2022-03-10 07:39:40|570.05|565.57|570.05|565.57|570.15|565.67|569.86|565.38|0
1646897990000|2022-03-10 07:39:50|569.86|565.38|569.67|565.19|569.86|565.38|569.38|564.9|0
1646898000000|2022-03-10 07:40:00|569.48|565|569.19|564.71|569.48|565|569.19|564.71|0
1646898010000|2022-03-10 07:40:10|569.67|565.19|569.28|564.8|569.67|565.19|569.28|564.8|0
1646898020000|2022-03-10 07:40:20|569.09|564.61|569.48|565|569.48|565|569.09|564.61|0
1646898030000|2022-03-10 07:40:30|569.86|565.38|570.24|565.76|570.24|565.76|569.86|565.38|0
1646898040000|2022-03-10 07:40:40|570.05|565.57|569.38|564.9|570.05|565.57|569.38|564.9|0
1646898050000|2022-03-10 07:40:50|569.48|565|569.67|565.19|569.67|565.19|569.48|565|0
1646898060000|2022-03-10 07:41:00|570.05|565.57|569.86|565.38|570.05|565.57|569.86|565.38|0
1646898070000|2022-03-10 07:41:10|570.24|565.76|569.76|565.28|570.24|565.76|569.76|565.28|0
1646898080000|2022-03-10 07:41:20|569.67|565.19|569.47|564.99|569.67|565.19|569.47|564.99|0
1646898090000|2022-03-10 07:41:30|569.86|565.38|569.86|565.38|569.96|565.48|569.86|565.38|0
1646898100000|2022-03-10 07:41:40|570.05|565.57|570.05|565.57|570.05|565.57|570.05|565.57|0
1646898110000|2022-03-10 07:41:50|570.24|565.76|569.96|565.48|570.24|565.76|569.86|565.38|0
1646898120000|2022-03-10 07:42:00|570.15|565.67|569.96|565.48|570.24|565.76|569.76|565.28|0
1646898130000|2022-03-10 07:42:10|569.86|565.38|569.67|565.19|569.96|565.48|569.67|565.19|0
1646898140000|2022-03-10 07:42:20|569.76|565.28|569.47|564.99|569.86|565.38|569.47|564.99|0
1646898150000|2022-03-10 07:42:30|569.57|565.09|569.28|564.8|569.57|565.09|569.28|564.8|0
1646898160000|2022-03-10 07:42:40|569.38|564.9|569.47|564.99|569.47|564.99|569.38|564.9|0
1646898170000|2022-03-10 07:42:50|569.57|565.09|569.47|564.99|569.57|565.09|569.47|564.99|0
1646898180000|2022-03-10 07:43:00|569.57|565.09|569.67|565.19|569.67|565.19|569.38|564.9|0
1646898190000|2022-03-10 07:43:10|569.57|565.09|569.47|564.99|569.67|565.19|569.47|564.99|0
1646898200000|2022-03-10 07:43:20|569.38|564.9|569.19|564.71|569.38|564.9|569.09|564.61|0
1646898210000|2022-03-10 07:43:30|569.28|564.8|569.28|564.8|569.28|564.8|569.19|564.71|0
1646898220000|2022-03-10 07:43:40|569.47|564.99|569.76|565.28|569.76|565.28|569.47|564.99|0
1646898230000|2022-03-10 07:43:50|569.57|565.09|569.47|564.99|569.57|565.09|569.47|564.99|0
1646898240000|2022-03-10 07:44:00|569.28|564.8|569.19|564.71|569.28|564.8|569.19|564.71|0
1646898250000|2022-03-10 07:44:10|569.09|564.61|569.28|564.8|569.28|564.8|569.09|564.61|0
1646898260000|2022-03-10 07:44:20|569.38|564.9|569.47|564.99|569.47|564.99|569.38|564.9|0
1646898270000|2022-03-10 07:44:30|569.38|564.9|569.47|564.99|569.47|564.99|569.28|564.8|0
1646898280000|2022-03-10 07:44:40|569.66|565.18|569.57|565.09|569.66|565.18|569.47|564.99|0
1646898290000|2022-03-10 07:44:50|569.47|564.99|569.57|565.09|569.57|565.09|569.47|564.99|0
1646898300000|2022-03-10 07:45:00|569.47|564.99|569.66|565.18|569.66|565.18|569.47|564.99|0
1646898310000|2022-03-10 07:45:10|569.76|565.28|569.86|565.38|569.86|565.38|569.76|565.28|0
1646898320000|2022-03-10 07:45:20|569.95|565.47|569.19|564.71|569.95|565.47|569.19|564.71|0
1646898330000|2022-03-10 07:45:30|569.09|564.61|569.09|564.61|569.09|564.61|569.09|564.61|0
1646898340000|2022-03-10 07:45:40|568.9|564.42|568.9|564.42|568.9|564.42|568.9|564.42|0
1646898350000|2022-03-10 07:45:50|569.19|564.71|569.28|564.8|569.28|564.8|569.09|564.61|0
1646898360000|2022-03-10 07:46:00|569.19|564.71|569.09|564.61|569.28|564.8|569.09|564.61|0
1646898370000|2022-03-10 07:46:10|569.76|565.28|569.85|565.37|569.85|565.37|569.66|565.18|0
1646898380000|2022-03-10 07:46:20|569.76|565.28|569.09|564.61|569.76|565.28|569.09|564.61|0
1646898390000|2022-03-10 07:46:30|569.38|564.9|569.66|565.18|569.85|565.37|569.38|564.9|0
1646898400000|2022-03-10 07:46:40|569.76|565.28|569.76|565.28|569.76|565.28|569.76|565.28|0
1646898410000|2022-03-10 07:46:50|569.66|565.18|568.81|564.33|569.66|565.18|568.81|564.33|0
1646898420000|2022-03-10 07:47:00|569.47|564.99|569.38|564.9|569.57|565.09|569.38|564.9|0
1646898430000|2022-03-10 07:47:10|569.28|564.8|569.19|564.71|569.28|564.8|569.09|564.61|0
1646898440000|2022-03-10 07:47:20|569.28|564.8|569.28|564.8|569.28|564.8|569.09|564.61|0
1646898450000|2022-03-10 07:47:30|569.66|565.18|569.66|565.18|569.66|565.18|569.47|564.99|0
1646898460000|2022-03-10 07:47:40|569.47|564.99|569.66|565.18|569.76|565.28|569.38|564.9|0
1646898470000|2022-03-10 07:47:50|569.47|564.99|569.66|565.18|569.76|565.28|569.47|564.99|0
1646898480000|2022-03-10 07:48:00|569.76|565.28|569.95|565.47|570.24|565.76|569.76|565.28|0
1646898490000|2022-03-10 07:48:10|570.04|565.56|569.66|565.18|570.04|565.56|569.66|565.18|0
1646898500000|2022-03-10 07:48:20|569.76|565.28|570.24|565.76|570.24|565.76|569.76|565.28|0
1646898510000|2022-03-10 07:48:30|570.04|565.56|569.85|565.37|570.04|565.56|569.85|565.37|0
1646898520000|2022-03-10 07:48:40|569.76|565.28|569.85|565.37|569.85|565.37|569.47|564.99|0
1646898530000|2022-03-10 07:48:50|569.95|565.47|570.14|565.66|570.14|565.66|569.95|565.47|0
1646898540000|2022-03-10 07:49:00|570.24|565.76|569.38|564.9|570.24|565.76|569.38|564.9|0
1646898550000|2022-03-10 07:49:10|569.47|564.99|569.28|564.8|569.47|564.99|569.28|564.8|0
1646898560000|2022-03-10 07:49:20|569.09|564.61|569.09|564.61|569.09|564.61|568.9|564.42|0
1646898570000|2022-03-10 07:49:30|569.19|564.71|569.09|564.61|569.19|564.71|569.09|564.61|0
1646898580000|2022-03-10 07:49:40|569.19|564.71|569.47|564.99|569.47|564.99|569.19|564.71|0
1646898590000|2022-03-10 07:49:50|569.28|564.8|568.9|564.42|569.28|564.8|568.9|564.42|0
1646898600000|2022-03-10 07:50:00|568.62|564.14|568.52|564.04|568.71|564.23|568.52|564.04|0
1646898610000|2022-03-10 07:50:10|568.33|563.85|568.24|563.76|568.33|563.85|568.14|563.66|0
1646898620000|2022-03-10 07:50:20|568.33|563.85|568.33|563.85|568.33|563.85|568.14|563.66|0
1646898630000|2022-03-10 07:50:30|568.52|564.04|569.09|564.61|569.09|564.61|568.52|564.04|0
1646898650000|2022-03-10 07:50:50|569.38|564.9|569.57|565.09|569.57|565.09|569.38|564.9|0
1646898660000|2022-03-10 07:51:00|569.47|564.99|569.38|564.9|569.47|564.99|569.28|564.8|0
1646898670000|2022-03-10 07:51:10|569.19|564.71|569|564.52|569.19|564.71|568.71|564.23|0
1646898680000|2022-03-10 07:51:20|568.9|564.42|569.19|564.71|569.38|564.9|568.9|564.42|0
1646898690000|2022-03-10 07:51:30|569.66|565.18|568.9|564.42|569.66|565.18|568.9|564.42|0
1646898700000|2022-03-10 07:51:40|569.09|564.61|569.09|564.61|569.28|564.8|569.09|564.61|0
1646898710000|2022-03-10 07:51:50|569.19|564.71|569.57|565.09|569.57|565.09|569.19|564.71|0
1646898720000|2022-03-10 07:52:00|569.66|565.18|569.76|565.28|569.95|565.47|569.28|564.8|0
1646898730000|2022-03-10 07:52:10|570.04|565.56|570.04|565.56|570.04|565.56|569.95|565.47|0
1646898740000|2022-03-10 07:52:20|570.43|565.95|569.76|565.28|570.43|565.95|569.76|565.28|0
1646898750000|2022-03-10 07:52:30|569.66|565.18|570.04|565.56|570.14|565.66|569.66|565.18|0
1646898760000|2022-03-10 07:52:40|569.57|565.09|569.66|565.18|569.76|565.28|569.57|565.09|0
1646898780000|2022-03-10 07:53:00|569.47|564.99|569.85|565.37|569.85|565.37|569.38|564.9|0
1646898790000|2022-03-10 07:53:10|569.38|564.9|568.9|564.42|569.38|564.9|568.9|564.42|0
1646898800000|2022-03-10 07:53:20|568.62|564.14|568.52|564.04|568.71|564.23|568.52|564.04|0
1646898810000|2022-03-10 07:53:30|568.33|563.85|568.14|563.66|568.33|563.85|568.14|563.66|0
1646898820000|2022-03-10 07:53:40|568.33|563.85|568.52|564.04|568.52|564.04|568.24|563.76|0
1646898830000|2022-03-10 07:53:50|568.71|564.23|568.14|563.66|568.71|564.23|568.14|563.66|0
1646898840000|2022-03-10 07:54:00|568.52|564.04|568.33|563.85|568.52|564.04|568.33|563.85|0
1646898850000|2022-03-10 07:54:10|568.52|564.04|568.33|563.85|568.52|564.04|568.33|563.85|0
1646898860000|2022-03-10 07:54:20|568.24|563.76|568.43|563.95|568.52|564.04|568.24|563.76|0
1646898870000|2022-03-10 07:54:30|568.33|563.85|568.43|563.95|568.52|564.04|568.33|563.85|0
1646898880000|2022-03-10 07:54:40|568.81|564.33|568.81|564.33|568.81|564.33|568.71|564.23|0
1646898890000|2022-03-10 07:54:50|568.52|564.04|568.62|564.14|568.71|564.23|568.52|564.04|0
1646898900000|2022-03-10 07:55:00|568.52|564.04|568.23|563.75|568.52|564.04|568.14|563.66|0
1646898910000|2022-03-10 07:55:10|568.33|563.85|568.52|564.04|568.71|564.23|568.33|563.85|0
1646898920000|2022-03-10 07:55:20|568.33|563.85|567.75|563.27|568.52|564.04|567.75|563.27|0
1646898930000|2022-03-10 07:55:30|568.14|563.66|567.75|563.27|568.14|563.66|567.75|563.27|0
1646898940000|2022-03-10 07:55:40|567.95|563.47|568.04|563.56|568.14|563.66|567.95|563.47|0
1646898950000|2022-03-10 07:55:50|568.14|563.66|568.62|564.14|568.62|564.14|568.14|563.66|0
1646898960000|2022-03-10 07:56:00|568.52|564.04|569.28|564.8|569.28|564.8|568.52|564.04|0
1646898970000|2022-03-10 07:56:10|568.9|564.42|568.71|564.23|569.09|564.61|568.71|564.23|0
1646898980000|2022-03-10 07:56:20|568.81|564.33|568.81|564.33|569|564.52|568.71|564.23|0
1646898990000|2022-03-10 07:56:30|569.09|564.61|568.9|564.42|569.09|564.61|568.9|564.42|0
1646899000000|2022-03-10 07:56:40|568.81|564.33|568.52|564.04|568.81|564.33|568.52|564.04|0
1646899010000|2022-03-10 07:56:50|568.62|564.14|568.81|564.33|569.09|564.61|568.62|564.14|0
1646899020000|2022-03-10 07:57:00|568.71|564.23|568.62|564.14|568.71|564.23|568.42|563.94|0
1646899030000|2022-03-10 07:57:10|568.52|564.04|568.71|564.23|568.71|564.23|568.52|564.04|0
1646899040000|2022-03-10 07:57:20|568.81|564.33|569|564.52|569|564.52|568.81|564.33|0
1646899050000|2022-03-10 07:57:30|568.9|564.42|568.52|564.04|568.9|564.42|568.52|564.04|0
1646899060000|2022-03-10 07:57:40|568.71|564.23|568.52|564.04|568.81|564.33|568.52|564.04|0
1646899070000|2022-03-10 07:57:50|568.42|563.94|568.42|563.94|568.52|564.04|568.42|563.94|0
1646899080000|2022-03-10 07:58:00|568.33|563.85|568.23|563.75|568.33|563.85|568.23|563.75|0
1646899090000|2022-03-10 07:58:10|568.13|563.65|568.23|563.75|568.23|563.75|568.13|563.65|0
1646899100000|2022-03-10 07:58:20|567.94|563.46|568.42|563.94|568.42|563.94|567.94|563.46|0
1646899110000|2022-03-10 07:58:30|568.52|564.04|568.9|564.42|568.9|564.42|568.52|564.04|0
1646899120000|2022-03-10 07:58:40|568.71|564.23|568.71|564.23|568.71|564.23|568.52|564.04|0
1646899130000|2022-03-10 07:58:50|568.9|564.42|569.38|564.9|569.38|564.9|568.9|564.42|0
1646899140000|2022-03-10 07:59:00|569.28|564.8|569.47|564.99|569.66|565.18|569.28|564.8|0
1646899150000|2022-03-10 07:59:10|569.38|564.9|569.85|565.37|569.85|565.37|569.38|564.9|0
1646899160000|2022-03-10 07:59:20|569.95|565.47|569.85|565.37|570.23|565.75|569.85|565.37|0
1646899170000|2022-03-10 07:59:30|570.14|565.66|570.23|565.75|570.23|565.75|569.66|565.18|0
1646899180000|2022-03-10 07:59:40|570.04|565.56|570.14|565.66|570.23|565.75|570.04|565.56|0
1646899190000|2022-03-10 07:59:50|570.04|565.56|569.57|565.09|570.04|565.56|569.47|564.99|0
1646899200000|2022-03-10 08:00:00|569.47|564.99|568.9|564.42|570.04|565.56|568.52|564.04|0
1646899210000|2022-03-10 08:00:10|568.62|564.14|567.76|563.28|568.62|564.14|567.76|563.28|0
1646899220000|2022-03-10 08:00:20|568.71|564.23|568.52|564.04|569.09|564.61|568.52|564.04|0
1646899230000|2022-03-10 08:00:30|567.57|563.09|569.09|564.61|569.76|565.28|567.57|563.09|0
1646899240000|2022-03-10 08:00:40|569.19|564.71|568.71|564.23|569.19|564.71|568.24|563.76|0
1646899250000|2022-03-10 08:00:50|568.33|563.85|568.62|564.14|568.62|564.14|568.24|563.76|0
1646899260000|2022-03-10 08:01:00|568.71|564.23|568.14|563.66|568.71|564.23|567.57|563.09|0
1646899270000|2022-03-10 08:01:10|566.43|561.95|565.86|561.38|566.43|561.95|565.86|561.38|0
1646899280000|2022-03-10 08:01:20|566.24|561.76|566.62|562.14|566.72|562.24|566.24|561.76|0
1646899290000|2022-03-10 08:01:30|567.1|562.62|567.95|563.47|567.95|563.47|566.53|562.05|0
1646899300000|2022-03-10 08:01:40|567.38|562.9|567.95|563.47|567.95|563.47|567.29|562.81|0
1646899310000|2022-03-10 08:01:50|569.47|564.99|570.04|565.56|570.71|566.23|569.47|564.99|0
1646899320000|2022-03-10 08:02:00|570.14|565.66|571.18|566.7|571.18|566.7|570.14|565.66|0
1646899330000|2022-03-10 08:02:10|570.8|566.32|570.61|566.13|570.8|566.32|570.42|565.94|0
1646899340000|2022-03-10 08:02:20|571.09|566.61|570.9|566.42|571.09|566.61|570.8|566.32|0
1646899350000|2022-03-10 08:02:30|571.18|566.7|570.8|566.32|571.18|566.7|570.52|566.04|0
1646899360000|2022-03-10 08:02:40|570.42|565.94|570.8|566.32|570.8|566.32|570.42|565.94|0
1646899370000|2022-03-10 08:02:50|570.71|566.23|571.94|567.46|571.94|567.46|570.71|566.23|0
1646899380000|2022-03-10 08:03:00|572.23|567.75|572.51|568.03|572.51|568.03|571.75|567.27|0
1646899390000|2022-03-10 08:03:10|572.23|567.75|572.13|567.65|572.23|567.75|571.75|567.27|0
1646899400000|2022-03-10 08:03:20|571.28|566.8|570.8|566.32|571.28|566.8|570.8|566.32|0
1646899410000|2022-03-10 08:03:30|571.28|566.8|571.18|566.7|571.28|566.8|571.09|566.61|0
1646899420000|2022-03-10 08:03:40|571.37|566.89|572.32|567.84|572.32|567.84|571.09|566.61|0
1646899430000|2022-03-10 08:03:50|572.51|568.03|572.8|568.32|572.9|568.42|572.51|568.03|0
1646899440000|2022-03-10 08:04:00|572.9|568.42|572.51|568.03|572.9|568.42|572.51|568.03|0
1646899450000|2022-03-10 08:04:10|573.09|568.61|572.04|567.56|573.09|568.61|572.04|567.56|0
1646899460000|2022-03-10 08:04:20|571.94|567.46|571.94|567.46|571.94|567.46|571.85|567.37|0
1646899470000|2022-03-10 08:04:30|572.13|567.65|571.94|567.46|572.13|567.65|571.56|567.08|0
1646899480000|2022-03-10 08:04:40|571.56|567.08|572.13|567.65|572.13|567.65|571.56|567.08|0
1646899490000|2022-03-10 08:04:50|572.51|568.03|572.71|568.23|572.71|568.23|572.32|567.84|0
1646899500000|2022-03-10 08:05:00|572.61|568.13|571.62|567.78|572.77|568.93|571.62|567.78|0
1646899510000|2022-03-10 08:05:10|572|568.16|572|568.16|572.39|568.55|572|568.16|0
1646899520000|2022-03-10 08:05:20|571.91|568.07|572|568.16|572.19|568.35|571.91|568.07|0
1646899530000|2022-03-10 08:05:30|571.81|567.97|571.34|567.5|571.81|567.97|571.24|567.4|0
1646899540000|2022-03-10 08:05:40|571.43|567.59|571.62|567.78|572.19|568.35|571.43|567.59|0
1646899550000|2022-03-10 08:05:50|571.81|567.97|571.43|567.59|571.81|567.97|571.43|567.59|0
1646899560000|2022-03-10 08:06:00|571.05|567.21|570.96|567.12|571.24|567.4|570.77|566.93|0
1646899570000|2022-03-10 08:06:10|571.43|567.59|572.19|568.35|572.19|568.35|571.43|567.59|0
1646899580000|2022-03-10 08:06:20|571.62|567.78|571.81|567.97|571.81|567.97|571.62|567.78|0
1646899590000|2022-03-10 08:06:30|571.53|567.69|571.62|567.78|572.19|568.35|571.53|567.69|0
1646899600000|2022-03-10 08:06:40|571.81|567.97|571.72|567.88|572|568.16|571.53|567.69|0
1646899610000|2022-03-10 08:06:50|571.62|567.78|570.1|566.26|571.72|567.88|570.1|566.26|0
1646899620000|2022-03-10 08:07:00|570.01|566.17|570.58|566.74|570.67|566.83|570.01|566.17|0
1646899630000|2022-03-10 08:07:10|570.48|566.64|570.96|567.12|570.96|567.12|570.48|566.64|0
1646899640000|2022-03-10 08:07:20|570.86|567.02|571.05|567.21|571.62|567.78|570.67|566.83|0
1646899650000|2022-03-10 08:07:30|571.34|567.5|571.43|567.59|571.43|567.59|570.67|566.83|0
1646899660000|2022-03-10 08:07:40|571.34|567.5|570.67|566.83|571.34|567.5|570.67|566.83|0
1646899670000|2022-03-10 08:07:50|571.05|567.21|570.48|566.64|571.05|567.21|570.48|566.64|0
1646899680000|2022-03-10 08:08:00|570.67|566.83|570.86|567.02|570.86|567.02|570.67|566.83|0
1646899690000|2022-03-10 08:08:10|570.96|567.12|571.24|567.4|571.34|567.5|570.96|567.12|0
1646899700000|2022-03-10 08:08:20|571.34|567.5|571.05|567.21|571.34|567.5|570.96|567.12|0
1646899710000|2022-03-10 08:08:30|571.43|567.59|572.19|568.35|572.19|568.35|571.43|567.59|0
1646899720000|2022-03-10 08:08:40|572.29|568.45|572.19|568.35|572.48|568.64|572.1|568.26|0
1646899730000|2022-03-10 08:08:50|572.29|568.45|571.81|567.97|572.38|568.54|571.81|567.97|0
1646899740000|2022-03-10 08:09:00|572.19|568.35|572.38|568.54|572.38|568.54|572.19|568.35|0
1646899750000|2022-03-10 08:09:10|572|568.16|572.19|568.35|572.48|568.64|571.81|567.97|0
1646899760000|2022-03-10 08:09:20|571.91|568.07|571.62|567.78|572.38|568.54|571.62|567.78|0
1646899770000|2022-03-10 08:09:30|571.15|567.31|571.05|567.21|571.15|567.31|571.05|567.21|0
1646899780000|2022-03-10 08:09:40|571.24|567.4|571.81|567.97|571.91|568.07|571.24|567.4|0
1646899790000|2022-03-10 08:09:50|571.62|567.78|571.62|567.78|571.62|567.78|571.24|567.4|0
1646899800000|2022-03-10 08:10:00|570.96|567.12|572.57|568.73|572.57|568.73|570.96|567.12|0
1646899810000|2022-03-10 08:10:10|572.19|568.35|572.38|568.54|572.38|568.54|571.62|567.78|0
1646899820000|2022-03-10 08:10:20|572.57|568.73|572.38|568.54|572.57|568.73|572.1|568.26|0
1646899830000|2022-03-10 08:10:30|572.67|568.83|576.78|572.94|576.97|573.13|572.67|568.83|0
1646899840000|2022-03-10 08:10:40|576.59|572.75|575.82|571.98|576.78|572.94|575.73|571.89|0
1646899850000|2022-03-10 08:10:50|575.92|572.08|576.21|572.37|576.21|572.37|575.44|571.6|0
1646899860000|2022-03-10 08:11:00|575.63|571.79|575.92|572.08|576.01|572.17|575.54|571.7|0
1646899870000|2022-03-10 08:11:10|576.01|572.17|576.97|573.13|576.97|573.13|576.01|572.17|0
1646899880000|2022-03-10 08:11:20|577.07|573.23|576.59|572.75|577.16|573.32|576.4|572.56|0
1646899890000|2022-03-10 08:11:30|576.69|572.85|576.97|573.13|576.97|573.13|576.59|572.75|0
1646899900000|2022-03-10 08:11:40|576.78|572.94|577.07|573.23|577.07|573.23|576.78|572.94|0
1646899910000|2022-03-10 08:11:50|576.97|573.13|576.88|573.04|577.35|573.51|576.88|573.04|0
1646899920000|2022-03-10 08:12:00|576.97|573.13|576.97|573.13|577.16|573.32|576.78|572.94|0
1646899930000|2022-03-10 08:12:10|576.78|572.94|577.16|573.32|577.16|573.32|576.78|572.94|0
1646899940000|2022-03-10 08:12:20|577.07|573.23|577.26|573.42|577.35|573.51|577.07|573.23|0
1646899950000|2022-03-10 08:12:30|577.35|573.51|577.26|573.42|577.35|573.51|577.16|573.32|0
1646899960000|2022-03-10 08:12:40|577.35|573.51|577.26|573.42|577.35|573.51|577.16|573.32|0
1646899970000|2022-03-10 08:12:50|577.16|573.32|577.16|573.32|577.35|573.51|577.07|573.23|0
1646899980000|2022-03-10 08:13:00|577.35|573.51|576.97|573.13|577.35|573.51|576.69|572.85|0
1646899990000|2022-03-10 08:13:10|576.4|572.56|576.97|573.13|577.07|573.23|576.4|572.56|0
1646900000000|2022-03-10 08:13:20|577.16|573.32|576.97|573.13|577.16|573.32|576.97|573.13|0
1646900010000|2022-03-10 08:13:30|577.07|573.23|577.16|573.32|577.35|573.51|577.07|573.23|0
1646900020000|2022-03-10 08:13:40|577.35|573.51|577.35|573.51|577.35|573.51|577.16|573.32|0
1646900030000|2022-03-10 08:13:50|577.16|573.32|577.16|573.32|577.16|573.32|577.16|573.32|0
1646900040000|2022-03-10 08:14:00|577.35|573.51|576.97|573.13|577.35|573.51|576.97|573.13|0
1646900050000|2022-03-10 08:14:10|576.78|572.94|576.97|573.13|577.16|573.32|576.78|572.94|0
1646900060000|2022-03-10 08:14:20|576.78|572.94|576.78|572.94|576.88|573.04|576.78|572.94|0
1646900070000|2022-03-10 08:14:30|576.59|572.75|576.59|572.75|576.69|572.85|576.4|572.56|0
1646900080000|2022-03-10 08:14:40|576.78|572.94|576.97|573.13|577.16|573.32|576.78|572.94|0
1646900090000|2022-03-10 08:14:50|577.16|573.32|577.16|573.32|577.26|573.42|577.07|573.23|0
1646900100000|2022-03-10 08:15:00|576.59|572.75|577.07|573.23|577.07|573.23|576.59|572.75|0
1646900110000|2022-03-10 08:15:10|577.16|573.32|576.97|573.13|577.16|573.32|576.97|573.13|0
1646900120000|2022-03-10 08:15:20|576.78|572.94|576.59|572.75|576.88|573.04|576.4|572.56|0
1646900130000|2022-03-10 08:15:30|576.5|572.66|577.16|573.32|577.16|573.32|576.5|572.66|0
1646900140000|2022-03-10 08:15:40|577.35|573.51|577.16|573.32|577.35|573.51|577.16|573.32|0
1646900150000|2022-03-10 08:15:50|576.97|573.13|576.78|572.94|577.16|573.32|576.78|572.94|0
1646900160000|2022-03-10 08:16:00|576.97|573.13|576.88|573.04|577.16|573.32|576.88|573.04|0
1646900170000|2022-03-10 08:16:10|576.97|573.13|576.97|573.13|577.16|573.32|576.97|573.13|0
1646900180000|2022-03-10 08:16:20|576.69|572.85|576.2|572.36|576.69|572.85|576.2|572.36|0
1646900190000|2022-03-10 08:16:30|575.63|571.79|575.63|571.79|575.92|572.08|575.63|571.79|0
1646900200000|2022-03-10 08:16:40|575.73|571.89|576.01|572.17|576.01|572.17|575.73|571.89|0
1646900210000|2022-03-10 08:16:50|576.2|572.36|576.4|572.56|576.4|572.56|576.01|572.17|0
1646900220000|2022-03-10 08:17:00|576.49|572.65|577.16|573.32|577.35|573.51|576.49|572.65|0
1646900230000|2022-03-10 08:17:10|576.69|572.85|576.69|572.85|576.69|572.85|576.69|572.85|0
1646900240000|2022-03-10 08:17:20|576.78|572.94|576.88|573.04|576.88|573.04|576.59|572.75|0
1646900250000|2022-03-10 08:17:30|577.07|573.23|576.88|573.04|577.07|573.23|576.88|573.04|0
1646900260000|2022-03-10 08:17:40|576.97|573.13|576.59|572.75|576.97|573.13|576.59|572.75|0
1646900270000|2022-03-10 08:17:50|576.39|572.55|576.69|572.85|576.88|573.04|576.39|572.55|0
1646900280000|2022-03-10 08:18:00|576.59|572.75|577.35|573.51|577.35|573.51|576.59|572.75|0
1646900290000|2022-03-10 08:18:10|577.16|573.32|577.26|573.42|577.26|573.42|576.97|573.13|0
1646900300000|2022-03-10 08:18:20|577.16|573.32|577.16|573.32|577.35|573.51|577.16|573.32|0
1646900310000|2022-03-10 08:18:30|577.35|573.51|577.26|573.42|577.35|573.51|577.16|573.32|0
1646900320000|2022-03-10 08:18:40|577.16|573.32|577.35|573.51|577.35|573.51|577.16|573.32|0
1646900330000|2022-03-10 08:18:50|577.26|573.42|576.97|573.13|577.26|573.42|576.97|573.13|0
1646900340000|2022-03-10 08:19:00|576.88|573.04|576.97|573.13|576.97|573.13|576.78|572.94|0
1646900350000|2022-03-10 08:19:10|577.16|573.32|577.16|573.32|577.16|573.32|576.97|573.13|0
1646900360000|2022-03-10 08:19:20|576.78|572.94|576.69|572.85|576.78|572.94|576.69|572.85|0
1646900370000|2022-03-10 08:19:30|576.88|573.04|576.97|573.13|577.26|573.42|576.88|573.04|0
1646900380000|2022-03-10 08:19:40|576.88|573.04|577.07|573.23|577.07|573.23|576.78|572.94|0
1646900390000|2022-03-10 08:19:50|577.16|573.32|576.97|573.13|577.16|573.32|576.97|573.13|0
1646900400000|2022-03-10 08:20:00|577.16|573.32|576.97|573.13|577.35|573.51|576.97|573.13|0
1646900410000|2022-03-10 08:20:10|576.88|573.04|576.78|572.94|576.97|573.13|576.78|572.94|0
1646900420000|2022-03-10 08:20:20|576.69|572.85|576.97|573.13|576.97|573.13|576.69|572.85|0
1646900430000|2022-03-10 08:20:30|577.16|573.32|577.35|573.51|577.35|573.51|577.07|573.23|0
1646900440000|2022-03-10 08:20:40|577.16|573.32|577.26|573.42|577.35|573.51|577.16|573.32|0
1646900450000|2022-03-10 08:20:50|577.35|573.51|576.39|572.55|577.35|573.51|576.39|572.55|0
1646900460000|2022-03-10 08:21:00|576.49|572.65|576.01|572.17|576.49|572.65|576.01|572.17|0
1646900470000|2022-03-10 08:21:10|575.73|571.89|576.78|572.94|576.78|572.94|575.73|571.89|0
1646900480000|2022-03-10 08:21:20|576.68|572.84|576.97|573.13|576.97|573.13|576.68|572.84|0
1646900490000|2022-03-10 08:21:30|576.59|572.75|576.97|573.13|576.97|573.13|576.59|572.75|0
1646900500000|2022-03-10 08:21:40|576.78|572.94|576.59|572.75|576.78|572.94|576.49|572.65|0
1646900510000|2022-03-10 08:21:50|576.78|572.94|576.49|572.65|576.78|572.94|576.39|572.55|0
1646900520000|2022-03-10 08:22:00|576.39|572.55|576.97|573.13|576.97|573.13|576.39|572.55|0
1646900530000|2022-03-10 08:22:10|577.16|573.32|576.97|573.13|577.26|573.42|576.97|573.13|0
1646900540000|2022-03-10 08:22:20|577.07|573.23|576.97|573.13|577.26|573.42|576.97|573.13|0
1646900550000|2022-03-10 08:22:30|576.58|572.74|576.58|572.74|576.97|573.13|576.49|572.65|0
1646900560000|2022-03-10 08:22:40|576.88|573.04|577.35|573.51|577.35|573.51|576.88|573.04|0
1646900570000|2022-03-10 08:22:50|577.26|573.42|576.97|573.13|577.26|573.42|576.97|573.13|0
1646900580000|2022-03-10 08:23:00|577.16|573.32|576.97|573.13|577.35|573.51|576.97|573.13|0
1646900590000|2022-03-10 08:23:10|576.58|572.74|576.58|572.74|576.58|572.74|576.39|572.55|0
1646900600000|2022-03-10 08:23:20|576.78|572.94|576.88|573.04|576.88|573.04|576.68|572.84|0
1646900610000|2022-03-10 08:23:30|576.49|572.65|576.78|572.94|576.88|573.04|576.49|572.65|0
1646900620000|2022-03-10 08:23:40|576.58|572.74|576.78|572.94|576.78|572.94|576.58|572.74|0
1646900630000|2022-03-10 08:23:50|576.88|573.04|577.16|573.32|577.16|573.32|576.88|573.04|0
1646900640000|2022-03-10 08:24:00|576.97|573.13|580.61|576.77|581.19|577.35|576.97|573.13|0
1646900650000|2022-03-10 08:24:10|580.23|576.39|581.67|577.83|581.67|577.83|580.23|576.39|0
1646900660000|2022-03-10 08:24:20|581.96|578.12|581.48|577.64|582.25|578.41|581.48|577.64|0
1646900670000|2022-03-10 08:24:30|581.87|578.03|581.96|578.12|582.15|578.31|581.87|578.03|0
1646900680000|2022-03-10 08:24:40|582.25|578.41|583.02|579.18|583.02|579.18|582.15|578.31|0
1646900690000|2022-03-10 08:24:50|583.11|579.27|582.73|578.89|583.21|579.37|582.73|578.89|0
1646900700000|2022-03-10 08:25:00|582.92|579.08|583.41|579.57|583.41|579.57|582.92|579.08|0
1646900710000|2022-03-10 08:25:10|584.85|581.01|584.37|580.53|584.85|581.01|584.37|580.53|0
1646900720000|2022-03-10 08:25:20|584.95|581.11|584.66|580.82|585.04|581.2|584.66|580.82|0
1646900730000|2022-03-10 08:25:30|585.04|581.2|585.23|581.39|585.23|581.39|585.04|581.2|0
1646900740000|2022-03-10 08:25:40|586.3|582.46|586.3|582.46|586.49|582.65|585.91|582.07|0
1646900750000|2022-03-10 08:25:50|586.39|582.55|586.49|582.65|586.78|582.94|586.3|582.46|0
1646900760000|2022-03-10 08:26:00|586.11|582.27|586.49|582.65|586.59|582.75|586.11|582.27|0
1646900770000|2022-03-10 08:26:10|585.72|581.88|587.17|583.33|587.17|583.33|585.23|581.39|0
1646900780000|2022-03-10 08:26:20|586.78|582.94|586.97|583.13|587.17|583.33|586.69|582.85|0
1646900790000|2022-03-10 08:26:30|587.17|583.33|587.17|583.33|587.17|583.33|587.17|583.33|0
1646900800000|2022-03-10 08:26:40|586.88|583.04|586.97|583.13|587.17|583.33|586.88|583.04|0
1646900810000|2022-03-10 08:26:50|586.78|582.94|586.97|583.13|586.97|583.13|586.69|582.85|0
1646900820000|2022-03-10 08:27:00|586.78|582.94|586.01|582.17|586.78|582.94|585.43|581.59|0
1646900830000|2022-03-10 08:27:10|585.43|581.59|584.85|581.01|585.43|581.59|584.66|580.82|0
1646900840000|2022-03-10 08:27:20|584.66|580.82|584.76|580.92|585.43|581.59|584.66|580.82|0
1646900850000|2022-03-10 08:27:30|584.66|580.82|585.23|581.39|585.23|581.39|584.66|580.82|0
1646900860000|2022-03-10 08:27:40|584.95|581.11|585.43|581.59|585.43|581.59|584.95|581.11|0
1646900870000|2022-03-10 08:27:50|585.23|581.39|585.72|581.88|586.01|582.17|585.23|581.39|0
1646900880000|2022-03-10 08:28:00|586.2|582.36|586.2|582.36|586.39|582.55|586.2|582.36|0
1646900890000|2022-03-10 08:28:10|586.01|582.17|586.01|582.17|586.2|582.36|586.01|582.17|0
1646900900000|2022-03-10 08:28:20|586.11|582.27|586.39|582.55|586.39|582.55|585.91|582.07|0
1646900910000|2022-03-10 08:28:30|586.11|582.27|586.59|582.75|586.59|582.75|586.11|582.27|0
1646900920000|2022-03-10 08:28:40|586.97|583.13|586.3|582.46|586.97|583.13|586.2|582.36|0
1646900930000|2022-03-10 08:28:50|586.39|582.55|586.39|582.55|586.69|582.85|586.39|582.55|0
1646900940000|2022-03-10 08:29:00|586.2|582.36|586.3|582.46|586.3|582.46|586.2|582.36|0
1646900950000|2022-03-10 08:29:10|586.78|582.94|586.78|582.94|586.88|583.04|586.49|582.65|0
1646900960000|2022-03-10 08:29:20|586.58|582.74|586.39|582.55|587.36|583.52|586.39|582.55|0
1646900970000|2022-03-10 08:29:30|586.2|582.36|585.72|581.88|586.2|582.36|585.72|581.88|0
1646900980000|2022-03-10 08:29:40|585.91|582.07|584.95|581.11|586.01|582.17|584.95|581.11|0
1646900990000|2022-03-10 08:29:50|585.53|581.69|584.85|581.01|585.53|581.69|584.85|581.01|0
1646901000000|2022-03-10 08:30:00|585.43|581.59|586.39|582.55|586.39|582.55|585.23|581.39|0
1646901010000|2022-03-10 08:30:10|586.69|582.85|586.69|582.85|586.69|582.85|586.58|582.74|0
1646901020000|2022-03-10 08:30:20|586.39|582.55|585.81|581.97|586.39|582.55|585.81|581.97|0
1646901030000|2022-03-10 08:30:30|585.62|581.78|585.91|582.07|585.91|582.07|585.23|581.39|0
1646901040000|2022-03-10 08:30:40|586.01|582.17|585.91|582.07|586.2|582.36|585.81|581.97|0
1646901050000|2022-03-10 08:30:50|586.2|582.36|586.3|582.46|586.39|582.55|586.2|582.36|0
1646901060000|2022-03-10 08:31:00|586.2|582.36|585.91|582.07|586.2|582.36|585.81|581.97|0
1646901070000|2022-03-10 08:31:10|586.39|582.55|585.91|582.07|586.49|582.65|585.91|582.07|0
1646901080000|2022-03-10 08:31:20|586|582.16|585.81|581.97|586|582.16|585.81|581.97|0
1646901090000|2022-03-10 08:31:30|585.62|581.78|585.91|582.07|586|582.16|585.62|581.78|0
1646901100000|2022-03-10 08:31:40|584.74|580.9|587.13|583.29|587.52|583.68|584.74|580.9|0
1646901110000|2022-03-10 08:31:50|587.23|583.39|587.13|583.29|587.23|583.39|587.13|583.29|0
1646901120000|2022-03-10 08:32:00|587.32|583.48|588.48|584.64|588.48|584.64|587.32|583.48|0
1646901130000|2022-03-10 08:32:10|588.39|584.55|588.97|585.13|588.97|585.13|588.39|584.55|0
1646901140000|2022-03-10 08:32:20|588.77|584.93|588.67|584.83|588.77|584.93|588.67|584.83|0
1646901150000|2022-03-10 08:32:30|589.35|585.51|589.16|585.32|589.35|585.51|589.06|585.22|0
1646901160000|2022-03-10 08:32:40|589.64|585.8|589.44|585.6|589.64|585.8|589.25|585.41|0
1646901170000|2022-03-10 08:32:50|589.25|585.41|588.09|584.25|589.35|585.51|588.09|584.25|0
1646901180000|2022-03-10 08:33:00|588.29|584.45|589.44|585.6|589.44|585.6|588.29|584.45|0
1646901190000|2022-03-10 08:33:10|589.64|585.8|588.96|585.12|589.64|585.8|588.96|585.12|0
1646901200000|2022-03-10 08:33:20|589.06|585.22|589.44|585.6|589.44|585.6|588.86|585.02|0
1646901210000|2022-03-10 08:33:30|589.64|585.8|589.44|585.6|589.64|585.8|589.44|585.6|0
1646901220000|2022-03-10 08:33:40|589.64|585.8|588.67|584.83|589.64|585.8|588.67|584.83|0
1646901230000|2022-03-10 08:33:50|589.06|585.22|588.58|584.74|589.06|585.22|588.58|584.74|0
1646901240000|2022-03-10 08:34:00|588.67|584.83|587.52|583.68|588.67|584.83|587.52|583.68|0
1646901250000|2022-03-10 08:34:10|586.94|583.1|587.9|584.06|587.9|584.06|586.94|583.1|0
1646901260000|2022-03-10 08:34:20|588.09|584.25|588.09|584.25|588.58|584.74|588.09|584.25|0
1646901270000|2022-03-10 08:34:30|587.71|583.87|588|584.16|588|584.16|587.52|583.68|0
1646901280000|2022-03-10 08:34:40|587.81|583.97|588.19|584.35|588.29|584.45|587.71|583.87|0
1646901290000|2022-03-10 08:34:50|587.81|583.97|587.62|583.78|587.81|583.97|587.62|583.78|0
1646901300000|2022-03-10 08:35:00|587.81|583.97|587.52|583.68|587.9|584.06|587.52|583.68|0
1646901310000|2022-03-10 08:35:10|587.23|583.39|586.08|582.24|587.23|583.39|586.08|582.24|0
1646901320000|2022-03-10 08:35:20|585.98|582.14|586.08|582.24|586.36|582.52|585.98|582.14|0
1646901330000|2022-03-10 08:35:30|586.27|582.43|586.85|583.01|586.85|583.01|586.17|582.33|0
1646901340000|2022-03-10 08:35:40|587.13|583.29|587.04|583.2|587.32|583.48|587.04|583.2|0
1646901350000|2022-03-10 08:35:50|586.85|583.01|587.13|583.29|587.52|583.68|586.85|583.01|0
1646901360000|2022-03-10 08:36:00|587.04|583.2|587.23|583.39|587.42|583.58|587.04|583.2|0
1646901370000|2022-03-10 08:36:10|587.42|583.58|587.62|583.78|588.09|584.25|587.42|583.58|0
1646901380000|2022-03-10 08:36:20|587.52|583.68|587.23|583.39|587.52|583.68|587.13|583.29|0
1646901390000|2022-03-10 08:36:30|587.62|583.78|587.51|583.67|587.71|583.87|587.32|583.48|0
1646901400000|2022-03-10 08:36:40|587.04|583.2|586.75|582.91|587.23|583.39|586.75|582.91|0
1646901410000|2022-03-10 08:36:50|586.74|582.9|586.46|582.62|586.74|582.9|586.46|582.62|0
1646901420000|2022-03-10 08:37:00|585.98|582.14|586.84|583|586.94|583.1|585.98|582.14|0
1646901430000|2022-03-10 08:37:10|586.65|582.81|586.46|582.62|586.65|582.81|586.27|582.43|0
1646901440000|2022-03-10 08:37:20|586.36|582.52|585.69|581.85|586.36|582.52|585.5|581.66|0
1646901450000|2022-03-10 08:37:30|585.59|581.75|585.01|581.17|585.59|581.75|585.01|581.17|0
1646901460000|2022-03-10 08:37:40|585.21|581.37|586.27|582.43|586.27|582.43|585.21|581.37|0
1646901470000|2022-03-10 08:37:50|586.08|582.24|585.98|582.14|586.08|582.24|585.78|581.94|0
1646901480000|2022-03-10 08:38:00|586.17|582.33|586.55|582.71|586.55|582.71|585.98|582.14|0
1646901490000|2022-03-10 08:38:10|586.74|582.9|587.32|583.48|587.32|583.48|586.74|582.9|0
1646901500000|2022-03-10 08:38:20|587.9|584.06|587.51|583.67|587.9|584.06|587.51|583.67|0
1646901510000|2022-03-10 08:38:30|586.84|583|586.46|582.62|586.84|583|586.36|582.52|0
1646901520000|2022-03-10 08:38:40|586.36|582.52|586.36|582.52|586.36|582.52|586.36|582.52|0
1646901530000|2022-03-10 08:38:50|586.74|582.9|586.46|582.62|586.74|582.9|586.17|582.33|0
1646901540000|2022-03-10 08:39:00|585.78|581.94|585.88|582.04|585.97|582.13|585.69|581.85|0
1646901550000|2022-03-10 08:39:10|585.78|581.94|585.21|581.37|585.78|581.94|585.21|581.37|0
1646901560000|2022-03-10 08:39:20|585.5|581.66|585.31|581.47|585.5|581.66|585.31|581.47|0
1646901570000|2022-03-10 08:39:30|585.21|581.37|586.07|582.23|586.07|582.23|585.21|581.37|0
1646901580000|2022-03-10 08:39:40|586.36|582.52|585.21|581.37|586.36|582.52|585.21|581.37|0
1646901590000|2022-03-10 08:39:50|585.59|581.75|586.74|582.9|586.74|582.9|585.59|581.75|0
1646901600000|2022-03-10 08:40:00|586.94|583.1|587.13|583.29|587.13|583.29|586.36|582.52|0
1646901610000|2022-03-10 08:40:10|586.74|582.9|586.36|582.52|586.74|582.9|586.27|582.43|0
1646901620000|2022-03-10 08:40:20|586.65|582.81|587.51|583.67|587.51|583.67|586.65|582.81|0
1646901630000|2022-03-10 08:40:30|587.32|583.48|587.42|583.58|587.42|583.58|587.32|583.48|0
1646901640000|2022-03-10 08:40:40|587.13|583.29|587.32|583.48|587.32|583.48|587.13|583.29|0
1646901650000|2022-03-10 08:40:50|587.13|583.29|587.04|583.2|587.13|583.29|586.84|583|0
1646901660000|2022-03-10 08:41:00|587.42|583.58|586.65|582.81|587.42|583.58|586.65|582.81|0
1646901670000|2022-03-10 08:41:10|586.36|582.52|586.84|583|586.84|583|586.36|582.52|0
1646901680000|2022-03-10 08:41:20|586.55|582.71|586.55|582.71|586.55|582.71|586.36|582.52|0
1646901690000|2022-03-10 08:41:30|586.65|582.81|586.36|582.52|586.65|582.81|586.27|582.43|0
1646901700000|2022-03-10 08:41:40|586.46|582.62|586.94|583.1|586.94|583.1|586.27|582.43|0
1646901710000|2022-03-10 08:41:50|587.13|583.29|586.36|582.52|587.13|583.29|586.36|582.52|0
1646901720000|2022-03-10 08:42:00|587.9|584.06|588.77|584.93|588.77|584.93|587.9|584.06|0
1646901730000|2022-03-10 08:42:10|588.58|584.74|588.48|584.64|588.58|584.74|588.48|584.64|0
1646901740000|2022-03-10 08:42:20|588.28|584.44|588.19|584.35|588.28|584.44|587.9|584.06|0
1646901750000|2022-03-10 08:42:30|588|584.16|587.9|584.06|588.09|584.25|587.9|584.06|0
1646901760000|2022-03-10 08:42:40|588.48|584.64|588.67|584.83|588.67|584.83|588.48|584.64|0
1646901770000|2022-03-10 08:42:50|587.61|583.77|587.13|583.29|588.28|584.44|587.04|583.2|0
1646901780000|2022-03-10 08:43:00|586.94|583.1|587.04|583.2|587.71|583.87|586.94|583.1|0
1646901790000|2022-03-10 08:43:10|586.94|583.1|586.94|583.1|587.23|583.39|586.74|582.9|0
1646901800000|2022-03-10 08:43:20|586.55|582.71|586.36|582.52|586.65|582.81|586.36|582.52|0
1646901810000|2022-03-10 08:43:30|586.74|582.9|586.94|583.1|587.23|583.39|586.74|582.9|0
1646901820000|2022-03-10 08:43:40|586.74|582.9|586.27|582.43|586.74|582.9|586.17|582.33|0
1646901830000|2022-03-10 08:43:50|586.17|582.33|586.17|582.33|586.27|582.43|586.07|582.23|0
1646901840000|2022-03-10 08:44:00|586.27|582.43|586.94|583.1|586.94|583.1|585.97|582.13|0
1646901850000|2022-03-10 08:44:10|586.17|582.33|585.88|582.04|586.17|582.33|585.78|581.94|0
1646901860000|2022-03-10 08:44:20|585.5|581.66|585.3|581.46|585.5|581.66|585.3|581.46|0
1646901870000|2022-03-10 08:44:30|585.4|581.56|585.2|581.36|585.4|581.56|585.11|581.27|0
1646901880000|2022-03-10 08:44:40|585.01|581.17|584.82|580.98|585.11|581.27|584.82|580.98|0
1646901890000|2022-03-10 08:44:50|584.63|580.79|584.24|580.4|584.63|580.79|583.86|580.02|0
1646901900000|2022-03-10 08:45:00|584.15|580.31|586.07|582.23|586.07|582.23|584.05|580.21|0
1646901910000|2022-03-10 08:45:10|585.97|582.13|584.92|581.08|585.97|582.13|584.92|581.08|0
1646901920000|2022-03-10 08:45:20|584.63|580.79|585.2|581.36|585.2|581.36|584.63|580.79|0
1646901930000|2022-03-10 08:45:30|585.01|581.17|585.97|582.13|585.97|582.13|585.01|581.17|0
1646901940000|2022-03-10 08:45:40|585.88|582.04|585.88|582.04|585.88|582.04|585.69|581.85|0
1646901950000|2022-03-10 08:45:50|586.26|582.42|586.36|582.52|586.55|582.71|586.26|582.42|0
1646901960000|2022-03-10 08:46:00|586.16|582.32|586.93|583.09|587.03|583.19|586.16|582.32|0
1646901970000|2022-03-10 08:46:10|586.74|582.9|585.69|581.85|586.74|582.9|585.69|581.85|0
1646901980000|2022-03-10 08:46:20|585.01|581.17|585.4|581.56|585.4|581.56|585.01|581.17|0
1646901990000|2022-03-10 08:46:30|585.01|581.17|584.82|580.98|585.01|581.17|584.82|580.98|0
1646902000000|2022-03-10 08:46:40|584.73|580.89|583.86|580.02|584.73|580.89|583.86|580.02|0
1646902010000|2022-03-10 08:46:50|583.58|579.74|584.24|580.4|584.82|580.98|583.58|579.74|0
1646902020000|2022-03-10 08:47:00|584.53|580.69|585.2|581.36|585.2|581.36|584.53|580.69|0
1646902030000|2022-03-10 08:47:10|585.4|581.56|585.3|581.46|585.59|581.75|585.11|581.27|0
1646902040000|2022-03-10 08:47:20|585.01|581.17|584.53|580.69|585.01|581.17|584.43|580.59|0
1646902050000|2022-03-10 08:47:30|584.43|580.59|584.73|580.89|584.73|580.89|584.43|580.59|0
1646902060000|2022-03-10 08:47:40|584.63|580.79|584.82|580.98|585.01|581.17|584.63|580.79|0
1646902070000|2022-03-10 08:47:50|584.53|580.69|583.77|579.93|584.53|580.69|583.57|579.73|0
1646902080000|2022-03-10 08:48:00|584.24|580.4|583.48|579.64|584.24|580.4|583.48|579.64|0
1646902090000|2022-03-10 08:48:10|583.47|579.63|582.32|578.48|583.77|579.93|581.94|578.1|0
1646902100000|2022-03-10 08:48:20|582.13|578.29|582.81|578.97|583|579.16|582.13|578.29|0
1646902110000|2022-03-10 08:48:30|582.52|578.68|582.9|579.06|582.9|579.06|582.52|578.68|0
1646902120000|2022-03-10 08:48:40|583|579.16|583.09|579.25|583.09|579.25|582.9|579.06|0
1646902130000|2022-03-10 08:48:50|583.28|579.44|582.9|579.06|583.28|579.44|582.9|579.06|0
1646902140000|2022-03-10 08:49:00|582.81|578.97|583.86|580.02|583.86|580.02|582.81|578.97|0
1646902150000|2022-03-10 08:49:10|584.24|580.4|585.11|581.27|585.11|581.27|584.24|580.4|0
1646902160000|2022-03-10 08:49:20|584.82|580.98|584.82|580.98|584.82|580.98|584.63|580.79|0
1646902170000|2022-03-10 08:49:30|584.43|580.59|584.43|580.59|584.82|580.98|584.24|580.4|0
1646902180000|2022-03-10 08:49:40|584.92|581.08|583.67|579.83|584.92|581.08|583.67|579.83|0
1646902190000|2022-03-10 08:49:50|583.86|580.02|584.53|580.69|584.53|580.69|583.86|580.02|0
1646902200000|2022-03-10 08:50:00|584.82|580.98|585.11|581.27|585.39|581.55|584.73|580.89|0
1646902210000|2022-03-10 08:50:10|585.59|581.75|586.16|582.32|586.16|582.32|585.59|581.75|0
1646902220000|2022-03-10 08:50:20|586.55|582.71|586.65|582.81|586.65|582.81|586.46|582.62|0
1646902230000|2022-03-10 08:50:30|586.74|582.9|586.65|582.81|586.74|582.9|586.65|582.81|0
1646902240000|2022-03-10 08:50:40|586.55|582.71|585.97|582.13|586.55|582.71|585.97|582.13|0
1646902250000|2022-03-10 08:50:50|586.36|582.52|587.7|583.86|587.7|583.86|586.07|582.23|0
1646902260000|2022-03-10 08:51:00|587.51|583.67|587.23|583.39|587.51|583.67|587.13|583.29|0
1646902270000|2022-03-10 08:51:10|587.13|583.29|587.13|583.29|587.13|583.29|586.93|583.09|0
1646902280000|2022-03-10 08:51:20|587.03|583.19|587.13|583.29|587.13|583.29|586.93|583.09|0
1646902290000|2022-03-10 08:51:30|587.03|583.19|586.65|582.81|587.13|583.29|586.65|582.81|0
1646902300000|2022-03-10 08:51:40|587.12|583.28|586.74|582.9|587.12|583.28|586.74|582.9|0
1646902310000|2022-03-10 08:51:50|586.55|582.71|586.46|582.62|586.65|582.81|586.46|582.62|0
1646902320000|2022-03-10 08:52:00|586.36|582.52|586.07|582.23|586.36|582.52|586.07|582.23|0
1646902330000|2022-03-10 08:52:10|585.78|581.94|586.07|582.23|586.07|582.23|585.69|581.85|0
1646902340000|2022-03-10 08:52:20|585.97|582.13|586.16|582.32|586.16|582.32|585.97|582.13|0
1646902350000|2022-03-10 08:52:30|586.26|582.42|587.12|583.28|587.12|583.28|586.16|582.32|0
1646902360000|2022-03-10 08:52:40|586.93|583.09|587.51|583.67|587.51|583.67|586.84|583|0
1646902370000|2022-03-10 08:52:50|587.03|583.19|586.93|583.09|587.03|583.19|586.55|582.71|0
1646902380000|2022-03-10 08:53:00|586.74|582.9|586.65|582.81|586.84|583|586.65|582.81|0
1646902390000|2022-03-10 08:53:10|586.84|583|586.35|582.51|586.84|583|586.35|582.51|0
1646902400000|2022-03-10 08:53:20|586.84|583|587.8|583.96|587.99|584.15|586.84|583|0
1646902410000|2022-03-10 08:53:30|587.89|584.05|587.99|584.15|588.19|584.35|587.8|583.96|0
1646902420000|2022-03-10 08:53:40|587.32|583.48|586.74|582.9|587.32|583.48|586.74|582.9|0
1646902430000|2022-03-10 08:53:50|587.8|583.96|587.51|583.67|587.8|583.96|587.42|583.58|0
1646902440000|2022-03-10 08:54:00|587.32|583.48|586.84|583|587.32|583.48|586.84|583|0
1646902450000|2022-03-10 08:54:10|587.61|583.77|587.42|583.58|588.28|584.44|587.42|583.58|0
1646902460000|2022-03-10 08:54:20|587.12|583.28|587.12|583.28|587.32|583.48|587.12|583.28|0
1646902470000|2022-03-10 08:54:30|587.8|583.96|587.61|583.77|587.8|583.96|587.61|583.77|0
1646902480000|2022-03-10 08:54:40|587.51|583.67|587.22|583.38|587.51|583.67|587.12|583.28|0
1646902490000|2022-03-10 08:54:50|587.03|583.19|587.61|583.77|587.61|583.77|587.03|583.19|0
1646902500000|2022-03-10 08:55:00|587.32|583.48|587.51|583.67|588.09|584.25|587.32|583.48|0
1646902510000|2022-03-10 08:55:10|587.42|583.58|588.19|584.35|588.19|584.35|587.42|583.58|0
1646902520000|2022-03-10 08:55:20|587.89|584.05|588.09|584.25|588.09|584.25|587.89|584.05|0
1646902530000|2022-03-10 08:55:30|588.28|584.44|587.99|584.15|588.57|584.73|587.99|584.15|0
1646902540000|2022-03-10 08:55:40|587.51|583.67|587.99|584.15|587.99|584.15|587.51|583.67|0
1646902550000|2022-03-10 08:55:50|587.7|583.86|588.19|584.35|588.19|584.35|587.7|583.86|0
1646902560000|2022-03-10 08:56:00|588.09|584.25|588.86|585.02|588.86|585.02|588.09|584.25|0
1646902570000|2022-03-10 08:56:10|588.96|585.12|589.05|585.21|589.05|585.21|588.96|585.12|0
1646902580000|2022-03-10 08:56:20|588.96|585.12|588.66|584.82|588.96|585.12|588.66|584.82|0
1646902590000|2022-03-10 08:56:30|588.47|584.63|587.51|583.67|588.47|584.63|587.51|583.67|0
1646902600000|2022-03-10 08:56:40|587.7|583.86|587.32|583.48|587.7|583.86|587.32|583.48|0
1646902610000|2022-03-10 08:56:50|587.51|583.67|587.89|584.05|587.89|584.05|587.51|583.67|0
1646902620000|2022-03-10 08:57:00|587.99|584.15|587.8|583.96|587.99|584.15|587.51|583.67|0
1646902630000|2022-03-10 08:57:10|587.7|583.86|587.89|584.05|588.09|584.25|587.7|583.86|0
1646902640000|2022-03-10 08:57:20|587.8|583.96|587.7|583.86|587.8|583.96|587.61|583.77|0
1646902650000|2022-03-10 08:57:30|587.32|583.48|587.22|583.38|587.32|583.48|587.12|583.28|0
1646902660000|2022-03-10 08:57:40|587.12|583.28|587.12|583.28|587.12|583.28|587.03|583.19|0
1646902670000|2022-03-10 08:57:50|586.93|583.09|586.93|583.09|587.32|583.48|586.93|583.09|0
1646902680000|2022-03-10 08:58:00|587.12|583.28|587.03|583.19|587.12|583.28|587.03|583.19|0
1646902690000|2022-03-10 08:58:10|587.12|583.28|587.12|583.28|587.22|583.38|586.93|583.09|0
1646902700000|2022-03-10 08:58:20|586.45|582.61|586.55|582.71|586.55|582.71|586.07|582.23|0
1646902710000|2022-03-10 08:58:30|586.65|582.81|586.45|582.61|586.65|582.81|586.35|582.51|0
1646902720000|2022-03-10 08:58:40|586.35|582.51|586.16|582.32|586.35|582.51|586.16|582.32|0
1646902730000|2022-03-10 08:58:50|586.35|582.51|586.55|582.71|586.55|582.71|586.07|582.23|0
1646902740000|2022-03-10 08:59:00|586.35|582.51|586.35|582.51|586.45|582.61|586.35|582.51|0
1646902750000|2022-03-10 08:59:10|586.07|582.23|586.74|582.9|587.51|583.67|586.07|582.23|0
1646902760000|2022-03-10 08:59:20|587.03|583.19|587.41|583.57|587.41|583.57|587.03|583.19|0
1646902770000|2022-03-10 08:59:30|587.7|583.86|587.7|583.86|587.89|584.05|587.7|583.86|0
1646902780000|2022-03-10 08:59:40|587.61|583.77|587.51|583.67|587.61|583.77|587.51|583.67|0
1646902790000|2022-03-10 08:59:50|587.61|583.77|588.28|584.44|588.28|584.44|587.41|583.57|0
1646902800000|2022-03-10 09:00:00|588.19|584.35|579.93|576.09|588.19|584.35|579.93|576.09|0
1646902810000|2022-03-10 09:00:10|580.7|576.86|582.13|578.29|582.13|578.29|579.55|575.71|0
1646902820000|2022-03-10 09:00:20|580.6|576.76|575.44|571.6|580.6|576.76|575.44|571.6|0
1646902830000|2022-03-10 09:00:30|575.25|571.41|580.02|576.18|580.02|576.18|575.25|571.41|0
1646902840000|2022-03-10 09:00:40|581.08|577.24|582.13|578.29|582.32|578.48|581.08|577.24|0
1646902850000|2022-03-10 09:00:50|582.7|578.86|582.23|578.39|582.7|578.86|581.55|577.71|0
1646902860000|2022-03-10 09:01:00|580.02|576.18|580.21|576.37|580.21|576.37|578.68|574.84|0
1646902870000|2022-03-10 09:01:10|580.02|576.18|580.02|576.18|580.21|576.37|578.88|575.04|0
1646902880000|2022-03-10 09:01:20|579.64|575.8|578.49|574.65|579.64|575.8|578.49|574.65|0
1646902890000|2022-03-10 09:01:30|579.45|575.61|578.97|575.13|579.45|575.61|578.68|574.84|0
1646902900000|2022-03-10 09:01:40|578.59|574.75|577.73|573.89|579.07|575.23|577.73|573.89|0
1646902910000|2022-03-10 09:01:50|578.78|574.94|580.02|576.18|580.02|576.18|578.78|574.94|0
1646902920000|2022-03-10 09:02:00|579.83|575.99|578.59|574.75|579.83|575.99|578.21|574.37|0
1646902930000|2022-03-10 09:02:10|578.4|574.56|579.45|575.61|579.45|575.61|578.11|574.27|0
1646902940000|2022-03-10 09:02:20|579.36|575.52|579.74|575.9|579.74|575.9|578.68|574.84|0
1646902950000|2022-03-10 09:02:30|580.21|576.37|579.83|575.99|580.5|576.66|579.07|575.23|0
1646902960000|2022-03-10 09:02:40|580.4|576.56|580.02|576.18|580.4|576.56|579.83|575.99|0
1646902970000|2022-03-10 09:02:50|579.93|576.09|579.26|575.42|579.93|576.09|579.07|575.23|0
1646902980000|2022-03-10 09:03:00|580.02|576.18|580.6|576.76|580.79|576.95|579.45|575.61|0
1646902990000|2022-03-10 09:03:10|580.7|576.86|580.6|576.76|580.7|576.86|580.02|576.18|0
1646903000000|2022-03-10 09:03:20|580.21|576.37|580.6|576.76|580.79|576.95|580.12|576.28|0
1646903010000|2022-03-10 09:03:30|580.5|576.66|580.21|576.37|580.89|577.05|580.02|576.18|0
1646903020000|2022-03-10 09:03:40|580.02|576.18|579.83|575.99|580.79|576.95|579.83|575.99|0
1646903030000|2022-03-10 09:03:50|579.93|576.09|578.4|574.56|579.93|576.09|578.4|574.56|0
1646903040000|2022-03-10 09:04:00|577.25|573.41|577.54|573.7|577.54|573.7|577.25|573.41|0
1646903050000|2022-03-10 09:04:10|577.35|573.51|578.02|574.18|578.02|574.18|576.87|573.03|0
1646903060000|2022-03-10 09:04:20|577.83|573.99|576.96|573.12|577.83|573.99|576.96|573.12|0
1646903070000|2022-03-10 09:04:30|577.25|573.41|577.16|573.32|577.25|573.41|576.87|573.03|0
1646903080000|2022-03-10 09:04:40|576.58|572.74|576.58|572.74|576.58|572.74|576.2|572.36|0
1646903090000|2022-03-10 09:04:50|576.96|573.12|577.06|573.22|577.16|573.32|576.58|572.74|0
1646903100000|2022-03-10 09:05:00|576.3|572.46|576.58|572.74|576.68|572.84|576.3|572.46|0
1646903110000|2022-03-10 09:05:10|576.39|572.55|577.35|573.51|577.45|573.61|576.39|572.55|0
1646903120000|2022-03-10 09:05:20|576.49|572.65|576.77|572.93|576.77|572.93|576.49|572.65|0
1646903130000|2022-03-10 09:05:30|576.58|572.74|576.39|572.55|576.58|572.74|576.3|572.46|0
1646903140000|2022-03-10 09:05:40|576.3|572.46|576.2|572.36|576.39|572.55|576.01|572.17|0
1646903150000|2022-03-10 09:05:50|576.01|572.17|574.49|570.65|576.01|572.17|574.49|570.65|0
1646903160000|2022-03-10 09:06:00|573.92|570.08|574.21|570.37|574.3|570.46|573.92|570.08|0
1646903170000|2022-03-10 09:06:10|574.68|570.84|574.59|570.75|574.68|570.84|574.4|570.56|0
1646903180000|2022-03-10 09:06:20|574.3|570.46|573.73|569.89|574.4|570.56|573.73|569.89|0
1646903190000|2022-03-10 09:06:30|573.92|570.08|573.73|569.89|573.92|570.08|573.25|569.41|0
1646903200000|2022-03-10 09:06:40|573.25|569.41|573.35|569.51|573.35|569.51|572.87|569.03|0
1646903210000|2022-03-10 09:06:50|573.73|569.89|573.35|569.51|573.73|569.89|573.15|569.31|0
1646903220000|2022-03-10 09:07:00|572.96|569.12|573.73|569.89|573.73|569.89|572.96|569.12|0
1646903230000|2022-03-10 09:07:10|573.54|569.7|572.58|568.74|573.54|569.7|572.49|568.65|0
1646903240000|2022-03-10 09:07:20|572.68|568.84|572.3|568.46|572.68|568.84|572.3|568.46|0
1646903250000|2022-03-10 09:07:30|572.39|568.55|572.77|568.93|572.77|568.93|572.39|568.55|0
1646903260000|2022-03-10 09:07:40|572.39|568.55|572.49|568.65|572.49|568.65|572.39|568.55|0
1646903270000|2022-03-10 09:07:50|572.39|568.55|572.39|568.55|572.58|568.74|572.2|568.36|0
1646903280000|2022-03-10 09:08:00|572.58|568.74|572.2|568.36|572.58|568.74|571.82|567.98|0
1646903290000|2022-03-10 09:08:10|571.82|567.98|572.2|568.36|572.2|568.36|571.82|567.98|0
1646903300000|2022-03-10 09:08:20|572.3|568.46|572.77|568.93|572.77|568.93|572.2|568.36|0
1646903310000|2022-03-10 09:08:30|572.87|569.03|572.39|568.55|572.87|569.03|572.39|568.55|0
1646903320000|2022-03-10 09:08:40|572.49|568.65|573.15|569.31|573.15|569.31|572.39|568.55|0
1646903330000|2022-03-10 09:08:50|573.44|569.6|574.11|570.27|574.11|570.27|573.44|569.6|0
1646903340000|2022-03-10 09:09:00|573.92|570.08|574.11|570.27|574.11|570.27|573.92|570.08|0
1646903350000|2022-03-10 09:09:10|574.01|570.17|574.11|570.27|574.49|570.65|573.91|570.07|0
1646903360000|2022-03-10 09:09:20|573.53|569.69|572.2|568.36|573.53|569.69|572.2|568.36|0
1646903370000|2022-03-10 09:09:30|572.39|568.55|571.73|567.89|572.39|568.55|571.73|567.89|0
1646903380000|2022-03-10 09:09:40|571.44|567.6|571.16|567.32|571.73|567.89|571.16|567.32|0
1646903390000|2022-03-10 09:09:50|571.06|567.22|571.63|567.79|571.63|567.79|571.06|567.22|0
1646903400000|2022-03-10 09:10:00|571.92|568.08|571.35|567.51|571.92|568.08|571.16|567.32|0
1646903410000|2022-03-10 09:10:10|571.44|567.6|572.01|568.17|572.01|568.17|571.44|567.6|0
1646903420000|2022-03-10 09:10:20|572.11|568.27|571.82|567.98|572.2|568.36|571.82|567.98|0
1646903430000|2022-03-10 09:10:30|571.73|567.89|571.35|567.51|571.73|567.89|571.06|567.22|0
1646903440000|2022-03-10 09:10:40|571.25|567.41|570.59|566.75|571.63|567.79|570.59|566.75|0
1646903450000|2022-03-10 09:10:50|570.87|567.03|570.5|566.66|571.16|567.32|570.5|566.66|0
1646903460000|2022-03-10 09:11:00|570.4|566.56|570.31|566.47|570.78|566.94|570.31|566.47|0
1646903470000|2022-03-10 09:11:10|570.59|566.75|570.78|566.94|570.78|566.94|570.49|566.65|0
1646903480000|2022-03-10 09:11:20|570.68|566.84|570.31|566.47|570.68|566.84|570.31|566.47|0
1646903490000|2022-03-10 09:11:30|571.06|567.22|571.25|567.41|571.25|567.41|571.06|567.22|0
1646903500000|2022-03-10 09:11:40|571.06|567.22|570.49|566.65|571.06|567.22|570.49|566.65|0
1646903510000|2022-03-10 09:11:50|570.4|566.56|570.49|566.65|570.49|566.65|570.4|566.56|0
1646903520000|2022-03-10 09:12:00|570.68|566.84|571.25|567.41|571.25|567.41|570.68|566.84|0
1646903530000|2022-03-10 09:12:10|571.35|567.51|571.25|567.41|571.35|567.51|571.25|567.41|0
1646903540000|2022-03-10 09:12:20|571.06|567.22|571.25|567.41|571.44|567.6|571.06|567.22|0
1646903550000|2022-03-10 09:12:30|571.16|567.32|572.2|568.36|572.2|568.36|571.16|567.32|0
1646903560000|2022-03-10 09:12:40|572.96|569.12|572.77|568.93|572.96|569.12|572.77|568.93|0
1646903570000|2022-03-10 09:12:50|573.15|569.31|572.77|568.93|573.15|569.31|572.77|568.93|0
1646903580000|2022-03-10 09:13:00|572.39|568.55|572.3|568.46|572.49|568.65|572.3|568.46|0
1646903590000|2022-03-10 09:13:10|572.58|568.74|573.06|569.22|573.06|569.22|572.49|568.65|0
1646903600000|2022-03-10 09:13:20|572.96|569.12|573.15|569.31|573.15|569.31|572.96|569.12|0
1646903610000|2022-03-10 09:13:30|573.06|569.22|573.53|569.69|573.53|569.69|573.06|569.22|0
1646903620000|2022-03-10 09:13:40|573.72|569.88|573.53|569.69|573.91|570.07|573.53|569.69|0
1646903630000|2022-03-10 09:13:50|573.25|569.41|573.44|569.6|573.44|569.6|573.06|569.22|0
1646903640000|2022-03-10 09:14:00|573.06|569.22|572.96|569.12|573.15|569.31|572.77|568.93|0
1646903650000|2022-03-10 09:14:10|573.44|569.6|572.68|568.84|573.44|569.6|572.68|568.84|0
1646903660000|2022-03-10 09:14:20|572.77|568.93|571.92|568.08|572.87|569.03|571.92|568.08|0
1646903670000|2022-03-10 09:14:30|571.82|567.98|571.25|567.41|571.82|567.98|571.06|567.22|0
1646903680000|2022-03-10 09:14:40|571.73|567.89|571.82|567.98|571.82|567.98|571.63|567.79|0
1646903690000|2022-03-10 09:14:50|572.2|568.36|573.15|569.31|573.15|569.31|572.2|568.36|0
1646903700000|2022-03-10 09:15:00|573.06|569.22|573.63|569.79|573.63|569.79|572.96|569.12|0
1646903710000|2022-03-10 09:15:10|573.34|569.5|573.53|569.69|573.63|569.79|573.34|569.5|0
1646903720000|2022-03-10 09:15:20|574.29|570.45|574.29|570.45|574.67|570.83|574.29|570.45|0
1646903730000|2022-03-10 09:15:30|574.77|570.93|573.34|569.5|574.77|570.93|573.34|569.5|0
1646903740000|2022-03-10 09:15:40|573.15|569.31|573.34|569.5|573.34|569.5|573.15|569.31|0
1646903750000|2022-03-10 09:15:50|573.53|569.69|573.34|569.5|573.63|569.79|573.34|569.5|0
1646903760000|2022-03-10 09:16:00|573.15|569.31|572.77|568.93|573.15|569.31|572.49|568.65|0
1646903770000|2022-03-10 09:16:10|572.58|568.74|573.34|569.5|573.34|569.5|572.58|568.74|0
1646903780000|2022-03-10 09:16:20|573.44|569.6|573.53|569.69|573.72|569.88|573.44|569.6|0
1646903790000|2022-03-10 09:16:30|573.63|569.79|573.34|569.5|573.63|569.79|573.34|569.5|0
1646903800000|2022-03-10 09:16:40|573.53|569.69|573.91|570.07|573.91|570.07|573.44|569.6|0
1646903810000|2022-03-10 09:16:50|573.53|569.69|573.06|569.22|573.53|569.69|573.06|569.22|0
1646903820000|2022-03-10 09:17:00|572.96|569.12|573.34|569.5|573.34|569.5|572.96|569.12|0
1646903830000|2022-03-10 09:17:10|573.44|569.6|573.72|569.88|573.72|569.88|573.44|569.6|0
1646903840000|2022-03-10 09:17:20|573.63|569.79|574.01|570.17|574.01|570.17|573.63|569.79|0
1646903850000|2022-03-10 09:17:30|573.91|570.07|573.91|570.07|574.01|570.17|573.91|570.07|0
1646903860000|2022-03-10 09:17:40|573.15|569.31|572.96|569.12|573.15|569.31|572.77|568.93|0
1646903870000|2022-03-10 09:17:50|573.06|569.22|572.77|568.93|573.06|569.22|572.77|568.93|0
1646903880000|2022-03-10 09:18:00|573.15|569.31|573.34|569.5|573.34|569.5|573.15|569.31|0
1646903890000|2022-03-10 09:18:10|573.06|569.22|573.15|569.31|573.15|569.31|573.06|569.22|0
1646903900000|2022-03-10 09:18:20|573.25|569.41|573.25|569.41|573.25|569.41|572.87|569.03|0
1646903910000|2022-03-10 09:18:30|573.15|569.31|573.25|569.41|573.34|569.5|573.15|569.31|0
1646903920000|2022-03-10 09:18:40|573.34|569.5|573.63|569.79|573.63|569.79|573.34|569.5|0
1646903930000|2022-03-10 09:18:50|574.1|570.26|573.72|569.88|574.1|570.26|573.72|569.88|0
1646903940000|2022-03-10 09:19:00|573.44|569.6|573.34|569.5|573.44|569.6|573.34|569.5|0
1646903950000|2022-03-10 09:19:10|573.44|569.6|573.53|569.69|573.63|569.79|573.44|569.6|0
1646903960000|2022-03-10 09:19:20|573.44|569.6|574.48|570.64|574.48|570.64|573.44|569.6|0
1646903970000|2022-03-10 09:19:30|574.29|570.45|574.1|570.26|574.39|570.55|574.1|570.26|0
1646903980000|2022-03-10 09:19:40|574.29|570.45|573.91|570.07|574.29|570.45|573.91|570.07|0
1646903990000|2022-03-10 09:19:50|573.25|569.41|573.34|569.5|573.34|569.5|573.25|569.41|0
1646904000000|2022-03-10 09:20:00|573.53|569.69|574.39|570.55|574.39|570.55|573.53|569.69|0
1646904010000|2022-03-10 09:20:10|574.2|570.36|574.2|570.36|574.48|570.64|574.2|570.36|0
1646904020000|2022-03-10 09:20:20|574.39|570.55|574.48|570.64|574.48|570.64|574.29|570.45|0
1646904030000|2022-03-10 09:20:30|574.67|570.83|574.2|570.36|574.67|570.83|574.2|570.36|0
1646904040000|2022-03-10 09:20:40|574.1|570.26|574.1|570.26|574.1|570.26|574.1|570.26|0
1646904050000|2022-03-10 09:20:50|574.01|570.17|573.91|570.07|574.01|570.17|573.72|569.88|0
1646904060000|2022-03-10 09:21:00|574.58|570.74|575.24|571.4|575.24|571.4|574.58|570.74|0
1646904070000|2022-03-10 09:21:10|575.43|571.59|575.62|571.78|575.62|571.78|575.43|571.59|0
1646904080000|2022-03-10 09:21:20|575.43|571.59|575.72|571.88|575.72|571.88|575.43|571.59|0
1646904090000|2022-03-10 09:21:30|576.01|572.17|575.53|571.69|576.01|572.17|575.43|571.59|0
1646904100000|2022-03-10 09:21:40|575.24|571.4|575.62|571.78|575.62|571.78|575.24|571.4|0
1646904110000|2022-03-10 09:21:50|576.1|572.26|575.62|571.78|576.1|572.26|575.62|571.78|0
1646904120000|2022-03-10 09:22:00|575.05|571.21|575.81|571.97|575.81|571.97|575.05|571.21|0
1646904130000|2022-03-10 09:22:10|575.72|571.88|575.53|571.69|575.81|571.97|575.53|571.69|0
1646904140000|2022-03-10 09:22:20|575.91|572.07|575.72|571.88|575.91|572.07|575.62|571.78|0
1646904150000|2022-03-10 09:22:30|575.81|571.97|575.81|571.97|576.01|572.17|575.81|571.97|0
1646904160000|2022-03-10 09:22:40|576.01|572.17|575.72|571.88|576.01|572.17|575.72|571.88|0
1646904170000|2022-03-10 09:22:50|575.81|571.97|575.81|571.97|575.81|571.97|575.81|571.97|0
1646904180000|2022-03-10 09:23:00|575.72|571.88|576.01|572.17|576.01|572.17|575.72|571.88|0
1646904190000|2022-03-10 09:23:10|576|572.16|576.58|572.74|576.68|572.84|576|572.16|0
1646904200000|2022-03-10 09:23:20|576.39|572.55|575.91|572.07|576.39|572.55|575.91|572.07|0
1646904210000|2022-03-10 09:23:30|575.62|571.78|576|572.16|576|572.16|575.53|571.69|0
1646904220000|2022-03-10 09:23:40|575.91|572.07|576|572.16|576.39|572.55|575.81|571.97|0
1646904230000|2022-03-10 09:23:50|575.91|572.07|576.49|572.65|576.58|572.74|575.72|571.88|0
1646904240000|2022-03-10 09:24:00|576.58|572.74|576.39|572.55|576.58|572.74|576.39|572.55|0
1646904250000|2022-03-10 09:24:10|577.06|573.22|577.15|573.31|577.34|573.5|577.06|573.22|0
1646904260000|2022-03-10 09:24:20|578.29|574.45|578.01|574.17|578.29|574.45|578.01|574.17|0
1646904270000|2022-03-10 09:24:30|577.91|574.07|578.58|574.74|578.58|574.74|577.91|574.07|0
1646904280000|2022-03-10 09:24:40|578.39|574.55|577.91|574.07|578.39|574.55|577.72|573.88|0
1646904290000|2022-03-10 09:24:50|577.72|573.88|578.87|575.03|578.87|575.03|577.72|573.88|0
1646904300000|2022-03-10 09:25:00|579.25|575.41|580.01|576.17|580.01|576.17|579.25|575.41|0
1646904310000|2022-03-10 09:25:10|579.82|575.98|579.82|575.98|579.82|575.98|579.35|575.51|0
1646904320000|2022-03-10 09:25:20|579.92|576.08|579.44|575.6|579.92|576.08|579.44|575.6|0
1646904330000|2022-03-10 09:25:30|579.63|575.79|580.01|576.17|580.01|576.17|579.63|575.79|0
1646904340000|2022-03-10 09:25:40|579.92|576.08|580.4|576.56|580.4|576.56|579.82|575.98|0
1646904350000|2022-03-10 09:25:50|580.21|576.37|579.73|575.89|580.21|576.37|579.73|575.89|0
1646904360000|2022-03-10 09:26:00|579.63|575.79|579.92|576.08|580.01|576.17|579.63|575.79|0
1646904370000|2022-03-10 09:26:10|579.16|575.32|579.35|575.51|579.35|575.51|579.16|575.32|0
1646904380000|2022-03-10 09:26:20|579.06|575.22|579.44|575.6|579.63|575.79|579.06|575.22|0
1646904390000|2022-03-10 09:26:30|579.25|575.41|579.44|575.6|579.44|575.6|579.25|575.41|0
1646904400000|2022-03-10 09:26:40|579.63|575.79|579.63|575.79|579.73|575.89|579.54|575.7|0
1646904410000|2022-03-10 09:26:50|579.73|575.89|579.25|575.41|579.73|575.89|579.25|575.41|0
1646904420000|2022-03-10 09:27:00|579.35|575.51|579.06|575.22|579.35|575.51|579.06|575.22|0
1646904430000|2022-03-10 09:27:10|578.77|574.93|579.54|575.7|579.63|575.79|578.77|574.93|0
1646904440000|2022-03-10 09:27:20|579.82|575.98|580.11|576.27|580.2|576.36|579.82|575.98|0
1646904450000|2022-03-10 09:27:30|580.3|576.46|580.2|576.36|580.3|576.46|580.2|576.36|0
1646904460000|2022-03-10 09:27:40|580.01|576.17|580.4|576.56|580.5|576.66|580.01|576.17|0
1646904470000|2022-03-10 09:27:50|579.82|575.98|579.73|575.89|579.82|575.98|579.54|575.7|0
1646904480000|2022-03-10 09:28:00|579.54|575.7|579.35|575.51|579.54|575.7|579.25|575.41|0
1646904490000|2022-03-10 09:28:10|579.54|575.7|579.54|575.7|579.54|575.7|579.25|575.41|0
1646904500000|2022-03-10 09:28:20|579.63|575.79|579.54|575.7|579.63|575.79|579.54|575.7|0
1646904510000|2022-03-10 09:28:30|579.92|576.08|580.2|576.36|580.2|576.36|579.92|576.08|0
1646904520000|2022-03-10 09:28:40|580.11|576.27|580.11|576.27|580.2|576.36|580.11|576.27|0
1646904530000|2022-03-10 09:28:50|580.2|576.36|579.92|576.08|580.2|576.36|579.92|576.08|0
1646904540000|2022-03-10 09:29:00|580.2|576.36|580.59|576.75|580.59|576.75|580.2|576.36|0
1646904550000|2022-03-10 09:29:10|580.3|576.46|580.88|577.04|580.88|577.04|580.3|576.46|0
1646904560000|2022-03-10 09:29:20|580.78|576.94|580.97|577.13|580.97|577.13|580.78|576.94|0
1646904570000|2022-03-10 09:29:30|580.4|576.56|580.69|576.85|580.88|577.04|580.4|576.56|0
1646904580000|2022-03-10 09:29:40|580.78|576.94|581.16|577.32|581.16|577.32|580.78|576.94|0
1646904590000|2022-03-10 09:29:50|581.35|577.51|581.84|578|581.93|578.09|581.35|577.51|0
1646904600000|2022-03-10 09:30:00|581.64|577.8|581.35|577.51|582.12|578.28|581.35|577.51|0
1646904610000|2022-03-10 09:30:10|581.84|578|581.54|577.7|581.84|578|581.54|577.7|0
1646904620000|2022-03-10 09:30:20|581.84|578|581.74|577.9|581.93|578.09|581.74|577.9|0
1646904630000|2022-03-10 09:30:30|581.93|578.09|581.93|578.09|581.93|578.09|581.74|577.9|0
1646904640000|2022-03-10 09:30:40|582.12|578.28|581.93|578.09|582.31|578.47|581.93|578.09|0
1646904650000|2022-03-10 09:30:50|582.22|578.38|582.6|578.76|582.69|578.85|582.22|578.38|0
1646904660000|2022-03-10 09:31:00|582.31|578.47|582.5|578.66|582.5|578.66|582.12|578.28|0
1646904670000|2022-03-10 09:31:10|582.12|578.28|582.41|578.57|582.41|578.57|582.12|578.28|0
1646904680000|2022-03-10 09:31:20|582.22|578.38|581.93|578.09|582.31|578.47|581.93|578.09|0
1646904690000|2022-03-10 09:31:30|582.12|578.28|581.54|577.7|582.22|578.38|581.54|577.7|0
1646904700000|2022-03-10 09:31:40|581.35|577.51|581.73|577.89|581.73|577.89|581.35|577.51|0
1646904710000|2022-03-10 09:31:50|581.54|577.7|582.41|578.57|582.41|578.57|581.54|577.7|0
1646904720000|2022-03-10 09:32:00|582.69|578.85|582.69|578.85|582.69|578.85|582.41|578.57|0
1646904730000|2022-03-10 09:32:10|582.88|579.04|583.75|579.91|583.75|579.91|582.88|579.04|0
1646904740000|2022-03-10 09:32:20|584.42|580.58|584.42|580.58|584.61|580.77|584.42|580.58|0
1646904750000|2022-03-10 09:32:30|584.52|580.68|583.84|580|584.52|580.68|583.84|580|0
1646904760000|2022-03-10 09:32:40|584.61|580.77|583.65|579.81|584.61|580.77|583.65|579.81|0
1646904770000|2022-03-10 09:32:50|583.46|579.62|583.46|579.62|583.46|579.62|583.46|579.62|0
1646904780000|2022-03-10 09:33:00|583.08|579.24|583.65|579.81|583.84|580|583.08|579.24|0
1646904790000|2022-03-10 09:33:10|583.56|579.72|582.88|579.04|583.56|579.72|582.69|578.85|0
1646904800000|2022-03-10 09:33:20|582.31|578.47|582.5|578.66|582.69|578.85|582.31|578.47|0
1646904810000|2022-03-10 09:33:30|582.41|578.57|582.5|578.66|582.5|578.66|582.41|578.57|0
1646904820000|2022-03-10 09:33:40|582.12|578.28|582.5|578.66|582.5|578.66|582.12|578.28|0
1646904830000|2022-03-10 09:33:50|582.03|578.19|582.22|578.38|582.22|578.38|581.35|577.51|0
1646904840000|2022-03-10 09:34:00|582.31|578.47|581.26|577.42|582.31|578.47|581.16|577.32|0
1646904850000|2022-03-10 09:34:10|581.07|577.23|581.07|577.23|581.16|577.32|581.07|577.23|0
1646904860000|2022-03-10 09:34:20|581.45|577.61|581.93|578.09|581.93|578.09|581.45|577.61|0
1646904870000|2022-03-10 09:34:30|581.45|577.61|581.45|577.61|581.45|577.61|581.26|577.42|0
1646904880000|2022-03-10 09:34:40|581.16|577.32|580.97|577.13|581.16|577.32|580.97|577.13|0
1646904890000|2022-03-10 09:34:50|581.07|577.23|580.68|576.84|581.07|577.23|580.68|576.84|0
1646904900000|2022-03-10 09:35:00|581.16|577.32|581.07|577.23|581.16|577.32|580.88|577.04|0
1646904910000|2022-03-10 09:35:10|580.78|576.94|580.39|576.55|580.78|576.94|580.39|576.55|0
1646904920000|2022-03-10 09:35:20|580.68|576.84|581.16|577.32|581.16|577.32|580.58|576.74|0
1646904930000|2022-03-10 09:35:30|580.68|576.84|581.35|577.51|581.35|577.51|580.58|576.74|0
1646904940000|2022-03-10 09:35:40|581.54|577.7|581.35|577.51|581.54|577.7|581.35|577.51|0
1646904950000|2022-03-10 09:35:50|581.45|577.61|579.25|575.41|581.45|577.61|579.25|575.41|0
1646904960000|2022-03-10 09:36:00|579.54|575.7|579.63|575.79|580.11|576.27|579.54|575.7|0
1646904970000|2022-03-10 09:36:10|579.73|575.89|579.73|575.89|579.73|575.89|579.54|575.7|0
1646904980000|2022-03-10 09:36:20|579.44|575.6|579.82|575.98|579.82|575.98|579.44|575.6|0
1646904990000|2022-03-10 09:36:30|579.92|576.08|580.01|576.17|580.3|576.46|579.92|576.08|0
1646905000000|2022-03-10 09:36:40|580.68|576.84|580.58|576.74|580.68|576.84|580.49|576.65|0
1646905010000|2022-03-10 09:36:50|580.68|576.84|580.88|577.04|580.88|577.04|580.39|576.55|0
1646905020000|2022-03-10 09:37:00|580.78|576.94|581.07|577.23|581.16|577.32|580.78|576.94|0
1646905030000|2022-03-10 09:37:10|581.45|577.61|581.26|577.42|581.54|577.7|581.26|577.42|0
1646905040000|2022-03-10 09:37:20|581.16|577.32|581.35|577.51|581.35|577.51|580.78|576.94|0
1646905050000|2022-03-10 09:37:30|580.88|577.04|581.16|577.32|581.16|577.32|580.88|577.04|0
1646905060000|2022-03-10 09:37:40|580.78|576.94|580.78|576.94|580.78|576.94|580.78|576.94|0
1646905070000|2022-03-10 09:37:50|581.07|577.23|581.16|577.32|581.16|577.32|580.97|577.13|0
1646905080000|2022-03-10 09:38:00|581.35|577.51|581.26|577.42|581.35|577.51|581.16|577.32|0
1646905090000|2022-03-10 09:38:10|581.16|577.32|580.58|576.74|581.16|577.32|579.44|575.6|0
1646905100000|2022-03-10 09:38:20|580.97|577.13|580.3|576.46|580.97|577.13|580.2|576.36|0
1646905110000|2022-03-10 09:38:30|580.49|576.65|580.87|577.03|580.87|577.03|580.49|576.65|0
1646905120000|2022-03-10 09:38:40|580.68|576.84|580.68|576.84|580.87|577.03|580.68|576.84|0
1646905130000|2022-03-10 09:38:50|581.16|577.32|581.73|577.89|581.73|577.89|581.16|577.32|0
1646905140000|2022-03-10 09:39:00|581.35|577.51|581.73|577.89|581.92|578.08|581.35|577.51|0
1646905150000|2022-03-10 09:39:10|581.16|577.32|581.83|577.99|581.83|577.99|581.16|577.32|0
1646905160000|2022-03-10 09:39:20|581.92|578.08|581.92|578.08|581.92|578.08|581.73|577.89|0
1646905170000|2022-03-10 09:39:30|581.45|577.61|580.87|577.03|581.45|577.61|580.77|576.93|0
1646905180000|2022-03-10 09:39:40|580.39|576.55|580.2|576.36|580.49|576.65|580.2|576.36|0
1646905190000|2022-03-10 09:39:50|580.01|576.17|580.2|576.36|580.2|576.36|580.01|576.17|0
1646905200000|2022-03-10 09:40:00|580.01|576.17|580.39|576.55|580.39|576.55|580.01|576.17|0
1646905210000|2022-03-10 09:40:10|580.2|576.36|580.2|576.36|580.77|576.93|580.2|576.36|0
1646905220000|2022-03-10 09:40:20|579.92|576.08|579.82|575.98|580.11|576.27|579.82|575.98|0
1646905230000|2022-03-10 09:40:30|579.73|575.89|579.63|575.79|579.73|575.89|579.44|575.6|0
1646905240000|2022-03-10 09:40:40|579.82|575.98|579.92|576.08|579.92|576.08|579.53|575.69|0
1646905250000|2022-03-10 09:40:50|580.01|576.17|579.92|576.08|580.3|576.46|579.92|576.08|0
1646905260000|2022-03-10 09:41:00|579.63|575.79|579.44|575.6|579.73|575.89|579.44|575.6|0
1646905270000|2022-03-10 09:41:10|579.15|575.31|579.05|575.21|579.15|575.31|578.86|575.02|0
1646905280000|2022-03-10 09:41:20|578.48|574.64|578.29|574.45|578.67|574.83|578.29|574.45|0
1646905290000|2022-03-10 09:41:30|578.1|574.26|578.39|574.55|578.39|574.55|578.1|574.26|0
1646905300000|2022-03-10 09:41:40|578.29|574.45|577.91|574.07|578.39|574.55|577.91|574.07|0
1646905310000|2022-03-10 09:41:50|577.81|573.97|577.72|573.88|577.81|573.97|577.72|573.88|0
1646905320000|2022-03-10 09:42:00|576.95|573.11|577.62|573.78|577.72|573.88|576.95|573.11|0
1646905330000|2022-03-10 09:42:10|577.91|574.07|578.1|574.26|578.1|574.26|577.91|574.07|0
1646905340000|2022-03-10 09:42:20|577.33|573.49|577.24|573.4|577.33|573.49|577.24|573.4|0
1646905350000|2022-03-10 09:42:30|577.52|573.68|576.95|573.11|577.52|573.68|576.95|573.11|0
1646905360000|2022-03-10 09:42:40|576.57|572.73|576.67|572.83|576.76|572.92|576.57|572.73|0
1646905370000|2022-03-10 09:42:50|576.38|572.54|576.95|573.11|576.95|573.11|576.38|572.54|0
1646905380000|2022-03-10 09:43:00|576.76|572.92|576.19|572.35|576.95|573.11|576.19|572.35|0
1646905390000|2022-03-10 09:43:10|576|572.16|576.67|572.83|576.67|572.83|576|572.16|0
1646905400000|2022-03-10 09:43:20|577.14|573.3|576.95|573.11|577.14|573.3|576.57|572.73|0
1646905410000|2022-03-10 09:43:30|577.05|573.21|577.05|573.21|577.33|573.49|577.05|573.21|0
1646905420000|2022-03-10 09:43:40|576.95|573.11|577.05|573.21|577.05|573.21|576.95|573.11|0
1646905430000|2022-03-10 09:43:50|577.33|573.49|576.95|573.11|577.33|573.49|576.95|573.11|0
1646905440000|2022-03-10 09:44:00|577.14|573.3|576.76|572.92|577.14|573.3|576.76|572.92|0
1646905450000|2022-03-10 09:44:10|577.33|573.49|577.24|573.4|577.43|573.59|577.24|573.4|0
1646905460000|2022-03-10 09:44:20|577.33|573.49|577.14|573.3|577.43|573.59|576.86|573.02|0
1646905470000|2022-03-10 09:44:30|577.43|573.59|577.05|573.21|577.43|573.59|576.95|573.11|0
1646905480000|2022-03-10 09:44:40|576.76|572.92|576.57|572.73|576.76|572.92|576.57|572.73|0
1646905490000|2022-03-10 09:44:50|576.38|572.54|576.57|572.73|576.57|572.73|576.38|572.54|0
1646905500000|2022-03-10 09:45:00|576.38|572.54|576.38|572.54|576.76|572.92|576.38|572.54|0
1646905510000|2022-03-10 09:45:10|576|572.16|575.81|571.97|576|572.16|575.62|571.78|0
1646905520000|2022-03-10 09:45:20|575.91|572.07|576.1|572.26|576.1|572.26|575.81|571.97|0
1646905530000|2022-03-10 09:45:30|576.76|572.92|577.43|573.59|577.43|573.59|576.76|572.92|0
1646905540000|2022-03-10 09:45:40|577.52|573.68|578|574.16|578|574.16|577.33|573.49|0
1646905550000|2022-03-10 09:45:50|578.2|574.36|578.29|574.45|578.29|574.45|577.91|574.07|0
1646905560000|2022-03-10 09:46:00|578.2|574.36|578.48|574.64|578.48|574.64|578.2|574.36|0
1646905570000|2022-03-10 09:46:10|578.77|574.93|578.48|574.64|578.77|574.93|578.48|574.64|0
1646905580000|2022-03-10 09:46:20|578.58|574.74|578.39|574.55|578.58|574.74|578.39|574.55|0
1646905590000|2022-03-10 09:46:30|578|574.16|577.9|574.06|578.1|574.26|577.9|574.06|0
1646905600000|2022-03-10 09:46:40|577.81|573.97|577.43|573.59|577.81|573.97|577.33|573.49|0
1646905610000|2022-03-10 09:46:50|577.62|573.78|577.52|573.68|577.62|573.78|577.33|573.49|0
1646905620000|2022-03-10 09:47:00|577.81|573.97|577.33|573.49|577.81|573.97|577.33|573.49|0
1646905630000|2022-03-10 09:47:10|577.71|573.87|578.67|574.83|578.77|574.93|577.71|573.87|0
1646905640000|2022-03-10 09:47:20|578.96|575.12|578.67|574.83|579.05|575.21|578.67|574.83|0
1646905650000|2022-03-10 09:47:30|578.86|575.02|579.05|575.21|579.05|575.21|578.86|575.02|0
1646905660000|2022-03-10 09:47:40|578.86|575.02|579.05|575.21|579.05|575.21|578.86|575.02|0
1646905670000|2022-03-10 09:47:50|579.24|575.4|579.82|575.98|579.91|576.07|579.24|575.4|0
1646905680000|2022-03-10 09:48:00|580.2|576.36|580.39|576.55|580.39|576.55|580.11|576.27|0
1646905690000|2022-03-10 09:48:10|580.58|576.74|580.58|576.74|580.77|576.93|580.58|576.74|0
1646905700000|2022-03-10 09:48:20|580.87|577.03|580.77|576.93|580.87|577.03|580.68|576.84|0
1646905710000|2022-03-10 09:48:30|580.58|576.74|580.01|576.17|580.58|576.74|580.01|576.17|0
1646905720000|2022-03-10 09:48:40|579.82|575.98|579.82|575.98|580.2|576.36|579.62|575.78|0
1646905730000|2022-03-10 09:48:50|580.01|576.17|581.35|577.51|581.35|577.51|579.82|575.98|0
1646905740000|2022-03-10 09:49:00|580.87|577.03|581.06|577.22|581.15|577.31|580.87|577.03|0
1646905750000|2022-03-10 09:49:10|581.25|577.41|581.15|577.31|581.25|577.41|581.15|577.31|0
1646905760000|2022-03-10 09:49:20|581.06|577.22|581.45|577.61|581.45|577.61|581.06|577.22|0
1646905770000|2022-03-10 09:49:30|581.35|577.51|581.15|577.31|581.35|577.51|581.15|577.31|0
1646905780000|2022-03-10 09:49:40|580.96|577.12|580.49|576.65|581.06|577.22|580.2|576.36|0
1646905790000|2022-03-10 09:49:50|580.39|576.55|580.11|576.27|580.39|576.55|580.11|576.27|0
1646905800000|2022-03-10 09:50:00|580.01|576.17|580.11|576.27|580.11|576.27|579.72|575.88|0
1646905810000|2022-03-10 09:50:10|579.81|575.97|580.11|576.27|580.11|576.27|579.62|575.78|0
1646905820000|2022-03-10 09:50:20|580.39|576.55|580.2|576.36|580.39|576.55|580.2|576.36|0
1646905830000|2022-03-10 09:50:30|579.43|575.59|579.62|575.78|579.81|575.97|579.43|575.59|0
1646905840000|2022-03-10 09:50:40|579.53|575.69|579.81|575.97|579.81|575.97|579.53|575.69|0
1646905850000|2022-03-10 09:50:50|579.72|575.88|579.91|576.07|579.91|576.07|579.72|575.88|0
1646905860000|2022-03-10 09:51:00|579.81|575.97|579.62|575.78|579.81|575.97|579.62|575.78|0
1646905870000|2022-03-10 09:51:10|579.81|575.97|580.77|576.93|580.77|576.93|579.81|575.97|0
1646905880000|2022-03-10 09:51:20|580.49|576.65|580.39|576.55|580.68|576.84|580.2|576.36|0
1646905890000|2022-03-10 09:51:30|580.87|577.03|580.96|577.12|580.96|577.12|580.77|576.93|0
1646905900000|2022-03-10 09:51:40|581.06|577.22|580.77|576.93|581.06|577.22|580.77|576.93|0
1646905910000|2022-03-10 09:51:50|581.92|578.08|581.83|577.99|581.92|578.08|581.44|577.6|0
1646905920000|2022-03-10 09:52:00|581.35|577.51|581.44|577.6|581.44|577.6|581.15|577.31|0
1646905930000|2022-03-10 09:52:10|581.83|577.99|581.83|577.99|581.83|577.99|581.35|577.51|0
1646905940000|2022-03-10 09:52:20|582.02|578.18|582.02|578.18|582.02|578.18|581.92|578.08|0
1646905950000|2022-03-10 09:52:30|581.73|577.89|581.15|577.31|581.73|577.89|580.68|576.84|0
1646905960000|2022-03-10 09:52:40|580.96|577.12|580.96|577.12|580.96|577.12|580.77|576.93|0
1646905970000|2022-03-10 09:52:50|580.87|577.03|580.96|577.12|581.15|577.31|580.68|576.84|0
1646905980000|2022-03-10 09:53:00|581.15|577.31|580.87|577.03|581.25|577.41|580.87|577.03|0
1646905990000|2022-03-10 09:53:10|581.92|578.08|581.54|577.7|581.92|578.08|579.34|575.5|0
1646906000000|2022-03-10 09:53:20|581.64|577.8|580.96|577.12|581.73|577.89|580.96|577.12|0
1646906010000|2022-03-10 09:53:30|581.64|577.8|581.34|577.5|582.11|578.27|581.34|577.5|0
1646906020000|2022-03-10 09:53:40|584.51|580.67|587.87|584.03|587.87|584.03|583.94|580.1|0
1646906030000|2022-03-10 09:53:50|588.84|585|588.26|584.42|588.84|585|587.68|583.84|0
1646906040000|2022-03-10 09:54:00|589.13|585.29|587.78|583.94|589.13|585.29|586.91|583.07|0
1646906050000|2022-03-10 09:54:10|589.22|585.38|588.45|584.61|589.61|585.77|588.45|584.61|0
1646906060000|2022-03-10 09:54:20|588.07|584.23|583.55|579.71|588.07|584.23|583.55|579.71|0
1646906070000|2022-03-10 09:54:30|582.11|578.27|584.51|580.67|584.51|580.67|582.11|578.27|0
1646906080000|2022-03-10 09:54:40|584.6|580.76|584.99|581.15|584.99|581.15|584.32|580.48|0
1646906090000|2022-03-10 09:54:50|585.37|581.53|588.07|584.23|588.07|584.23|585.37|581.53|0
1646906100000|2022-03-10 09:55:00|587.59|583.75|586.14|582.3|588.84|585|586.14|582.3|0
1646906110000|2022-03-10 09:55:10|585.76|581.92|589.03|585.19|589.03|585.19|585.76|581.92|0
1646906120000|2022-03-10 09:55:20|588.36|584.52|589.22|585.38|589.22|585.38|587.68|583.84|0
1646906130000|2022-03-10 09:55:30|587.87|584.03|587.78|583.94|589.61|585.77|587.78|583.94|0
1646906140000|2022-03-10 09:55:40|584.6|580.76|578.38|574.54|584.99|581.15|578.38|574.54|0
1646906150000|2022-03-10 09:55:50|577.52|573.68|581.63|577.79|581.63|577.79|577.52|573.68|0
1646906160000|2022-03-10 09:56:00|580|576.16|579.91|576.07|580|576.16|579.05|575.21|0
1646906170000|2022-03-10 09:56:10|581.25|577.41|580.68|576.84|581.25|577.41|580.1|576.26|0
1646906180000|2022-03-10 09:56:20|579.91|576.07|581.06|577.22|581.06|577.22|579.91|576.07|0
1646906190000|2022-03-10 09:56:30|580.96|577.12|581.54|577.7|581.73|577.89|580.96|577.12|0
1646906200000|2022-03-10 09:56:40|582.78|578.94|583.07|579.23|583.17|579.33|582.78|578.94|0
1646906210000|2022-03-10 09:56:50|583.84|580|584.9|581.06|584.9|581.06|583.84|580|0
1646906220000|2022-03-10 09:57:00|585.76|581.92|584.03|580.19|585.76|581.92|584.03|580.19|0
1646906230000|2022-03-10 09:57:10|584.8|580.96|585.86|582.02|585.86|582.02|584.22|580.38|0
1646906240000|2022-03-10 09:57:20|585.47|581.63|585.95|582.11|587.01|583.17|585.47|581.63|0
1646906250000|2022-03-10 09:57:30|586.43|582.59|585.47|581.63|586.43|582.59|585.47|581.63|0
1646906260000|2022-03-10 09:57:40|586.33|582.49|585.86|582.02|586.33|582.49|585.66|581.82|0
1646906270000|2022-03-10 09:57:50|586.72|582.88|587.01|583.17|587.3|583.46|586.72|582.88|0
1646906280000|2022-03-10 09:58:00|586.91|583.07|587.01|583.17|587.01|583.17|586.53|582.69|0
1646906290000|2022-03-10 09:58:10|587.4|583.56|585.76|581.92|587.4|583.56|585.76|581.92|0
1646906300000|2022-03-10 09:58:20|586.33|582.49|586.53|582.69|586.63|582.79|586.33|582.49|0
1646906310000|2022-03-10 09:58:30|587.1|583.26|586.43|582.59|587.1|583.26|586.33|582.49|0
1646906320000|2022-03-10 09:58:40|586.91|583.07|587.59|583.75|587.59|583.75|586.91|583.07|0
1646906330000|2022-03-10 09:58:50|587.97|584.13|588.84|585|588.84|585|587.97|584.13|0
1646906340000|2022-03-10 09:59:00|588.64|584.8|587.4|583.56|588.64|584.8|587.4|583.56|0
1646906350000|2022-03-10 09:59:10|586.82|582.98|585.76|581.92|586.82|582.98|585.76|581.92|0
1646906360000|2022-03-10 09:59:20|585.56|581.72|585.47|581.63|586.05|582.21|585.47|581.63|0
1646906370000|2022-03-10 09:59:30|585.76|581.92|585.66|581.82|585.86|582.02|585.56|581.72|0
1646906380000|2022-03-10 09:59:40|585.86|582.02|585.56|581.72|585.86|582.02|584.99|581.15|0
1646906390000|2022-03-10 09:59:50|585.95|582.11|586.43|582.59|586.43|582.59|585.95|582.11|0
1646906400000|2022-03-10 10:00:00|586.82|582.98|587.49|583.65|587.49|583.65|586.82|582.98|0
1646906410000|2022-03-10 10:00:10|588.17|584.33|586.91|583.07|588.17|584.33|586.91|583.07|0
1646906420000|2022-03-10 10:00:20|586.52|582.68|585.37|581.53|586.82|582.98|585.37|581.53|0
1646906430000|2022-03-10 10:00:30|584.79|580.95|584.89|581.05|585.28|581.44|584.79|580.95|0
1646906440000|2022-03-10 10:00:40|584.41|580.57|584.32|580.48|584.41|580.57|583.93|580.09|0
1646906450000|2022-03-10 10:00:50|583.64|579.8|584.13|580.29|584.13|580.29|583.55|579.71|0
1646906460000|2022-03-10 10:01:00|583.26|579.42|582.78|578.94|583.26|579.42|582.78|578.94|0
1646906470000|2022-03-10 10:01:10|583.45|579.61|582.97|579.13|583.45|579.61|582.97|579.13|0
1646906480000|2022-03-10 10:01:20|582.59|578.75|581.92|578.08|582.78|578.94|581.15|577.31|0
1646906490000|2022-03-10 10:01:30|581.82|577.98|581.92|578.08|582.21|578.37|581.63|577.79|0
1646906500000|2022-03-10 10:01:40|582.49|578.65|583.55|579.71|583.55|579.71|582.49|578.65|0
1646906510000|2022-03-10 10:01:50|584.03|580.19|582.68|578.84|584.03|580.19|582.68|578.84|0
1646906520000|2022-03-10 10:02:00|583.26|579.42|584.13|580.29|584.13|580.29|583.17|579.33|0
1646906530000|2022-03-10 10:02:10|584.03|580.19|583.83|579.99|584.6|580.76|583.83|579.99|0
1646906540000|2022-03-10 10:02:20|583.64|579.8|583.64|579.8|584.22|580.38|583.55|579.71|0
1646906550000|2022-03-10 10:02:30|584.03|580.19|583.74|579.9|584.03|580.19|583.55|579.71|0
1646906560000|2022-03-10 10:02:40|584.6|580.76|584.99|581.15|584.99|581.15|584.22|580.38|0
1646906570000|2022-03-10 10:02:50|584.89|581.05|584.51|580.67|584.89|581.05|584.13|580.29|0
1646906580000|2022-03-10 10:03:00|585.95|582.11|586.33|582.49|586.33|582.49|585.75|581.91|0
1646906590000|2022-03-10 10:03:10|587.59|583.75|588.36|584.52|588.64|584.8|587.59|583.75|0
1646906600000|2022-03-10 10:03:20|588.06|584.22|588.55|584.71|588.55|584.71|588.06|584.22|0
1646906610000|2022-03-10 10:03:30|588.36|584.52|587.49|583.65|588.36|584.52|586.82|582.98|0
1646906620000|2022-03-10 10:03:40|586.62|582.78|586.33|582.49|586.62|582.78|585.85|582.01|0
1646906630000|2022-03-10 10:03:50|585.85|582.01|585.47|581.63|585.95|582.11|584.89|581.05|0
1646906640000|2022-03-10 10:04:00|585.18|581.34|585.85|582.01|585.85|582.01|585.18|581.34|0
1646906650000|2022-03-10 10:04:10|585.37|581.53|585.47|581.63|585.85|582.01|585.28|581.44|0
1646906660000|2022-03-10 10:04:20|585.18|581.34|586.05|582.21|586.05|582.21|585.18|581.34|0
1646906670000|2022-03-10 10:04:30|586.14|582.3|586.91|583.07|586.91|583.07|586.14|582.3|0
1646906680000|2022-03-10 10:04:40|587.59|583.75|586.43|582.59|587.59|583.75|586.43|582.59|0
1646906690000|2022-03-10 10:04:50|586.52|582.68|586.24|582.4|586.52|582.68|586.24|582.4|0
1646906700000|2022-03-10 10:05:00|586.33|582.49|588.83|584.99|588.83|584.99|586.33|582.49|0
1646906710000|2022-03-10 10:05:10|588.74|584.9|589.61|585.77|589.61|585.77|588.74|584.9|0
1646906720000|2022-03-10 10:05:20|589.03|585.19|588.93|585.09|589.13|585.29|588.93|585.09|0
1646906730000|2022-03-10 10:05:30|588.64|584.8|587.87|584.03|589.13|585.29|587.87|584.03|0
1646906740000|2022-03-10 10:05:40|587.29|583.45|585.18|581.34|587.29|583.45|585.18|581.34|0
1646906750000|2022-03-10 10:05:50|585.28|581.44|585.47|581.63|586.24|582.4|585.28|581.44|0
1646906760000|2022-03-10 10:06:00|584.99|581.15|584.99|581.15|584.99|581.15|584.79|580.95|0
1646906770000|2022-03-10 10:06:10|584.02|580.18|583.83|579.99|584.02|580.18|583.74|579.9|0
1646906780000|2022-03-10 10:06:20|583.74|579.9|584.12|580.28|584.12|580.28|583.74|579.9|0
1646906790000|2022-03-10 10:06:30|584.41|580.57|583.93|580.09|584.41|580.57|583.55|579.71|0
1646906800000|2022-03-10 10:06:40|583.74|579.9|584.51|580.67|584.51|580.67|583.36|579.52|0
1646906810000|2022-03-10 10:06:50|584.6|580.76|585.47|581.63|585.47|581.63|584.6|580.76|0
1646906820000|2022-03-10 10:07:00|585.75|581.91|584.89|581.05|585.75|581.91|584.79|580.95|0
1646906830000|2022-03-10 10:07:10|584.51|580.67|584.89|581.05|584.89|581.05|584.51|580.67|0
1646906840000|2022-03-10 10:07:20|584.22|580.38|583.93|580.09|584.22|580.38|583.93|580.09|0
1646906850000|2022-03-10 10:07:30|584.51|580.67|584.6|580.76|584.6|580.76|584.32|580.48|0
1646906860000|2022-03-10 10:07:40|584.7|580.86|585.37|581.53|585.37|581.53|584.7|580.86|0
1646906870000|2022-03-10 10:07:50|585.28|581.44|585.37|581.53|585.37|581.53|584.79|580.95|0
1646906880000|2022-03-10 10:08:00|585.56|581.72|585.85|582.01|586.14|582.3|585.56|581.72|0
1646906890000|2022-03-10 10:08:10|585.75|581.91|586.24|582.4|586.52|582.68|585.75|581.91|0
1646906900000|2022-03-10 10:08:20|587.1|583.26|586.62|582.78|587.1|583.26|586.52|582.68|0
1646906910000|2022-03-10 10:08:30|586.33|582.49|586.91|583.07|586.91|583.07|586.33|582.49|0
1646906920000|2022-03-10 10:08:40|587.2|583.36|588.06|584.22|588.06|584.22|587.2|583.36|0
1646906930000|2022-03-10 10:08:50|588.36|584.52|591.44|587.6|591.44|587.6|588.36|584.52|0
1646906940000|2022-03-10 10:09:00|589.41|585.57|588.93|585.09|589.41|585.57|588.55|584.71|0
1646906950000|2022-03-10 10:09:10|589.41|585.57|589.32|585.48|589.41|585.57|589.32|585.48|0
1646906960000|2022-03-10 10:09:20|589.13|585.29|589.6|585.76|589.6|585.76|589.13|585.29|0
1646906970000|2022-03-10 10:09:30|588.93|585.09|588.16|584.32|588.93|585.09|587.58|583.74|0
1646906980000|2022-03-10 10:09:40|587.97|584.13|588.35|584.51|588.35|584.51|587.97|584.13|0
1646906990000|2022-03-10 10:09:50|588.16|584.32|588.74|584.9|588.74|584.9|587.48|583.64|0
1646907000000|2022-03-10 10:10:00|589.13|585.29|588.64|584.8|589.6|585.76|588.64|584.8|0
1646907010000|2022-03-10 10:10:10|588.55|584.71|588.64|584.8|589.32|585.48|588.55|584.71|0
1646907020000|2022-03-10 10:10:20|588.93|585.09|589.32|585.48|589.32|585.48|588.93|585.09|0
1646907030000|2022-03-10 10:10:30|589.6|585.76|588.64|584.8|589.6|585.76|588.64|584.8|0
1646907040000|2022-03-10 10:10:40|588.93|585.09|588.25|584.41|588.93|585.09|588.25|584.41|0
1646907050000|2022-03-10 10:10:50|588.55|584.71|587.68|583.84|588.64|584.8|587.68|583.84|0
1646907060000|2022-03-10 10:11:00|587.87|584.03|588.06|584.22|589.51|585.67|587.87|584.03|0
1646907070000|2022-03-10 10:11:10|588.35|584.51|589.03|585.19|589.03|585.19|588.06|584.22|0
1646907080000|2022-03-10 10:11:20|589.41|585.57|589.9|586.06|589.9|586.06|589.41|585.57|0
1646907090000|2022-03-10 10:11:30|590.18|586.34|590.76|586.92|590.76|586.92|590.18|586.34|0
1646907100000|2022-03-10 10:11:40|590.95|587.11|591.44|587.6|591.44|587.6|590.86|587.02|0
1646907110000|2022-03-10 10:11:50|591.05|587.21|590.86|587.02|591.05|587.21|590.76|586.92|0
1646907120000|2022-03-10 10:12:00|590.95|587.11|591.15|587.31|591.25|587.41|590.95|587.11|0
1646907130000|2022-03-10 10:12:10|590.95|587.11|590.28|586.44|590.95|587.11|590.28|586.44|0
1646907140000|2022-03-10 10:12:20|590.76|586.92|590.67|586.83|590.76|586.92|590.57|586.73|0
1646907150000|2022-03-10 10:12:30|590.57|586.73|590.18|586.34|590.57|586.73|589.99|586.15|0
1646907160000|2022-03-10 10:12:40|590.28|586.44|589.99|586.15|590.37|586.53|589.99|586.15|0
1646907170000|2022-03-10 10:12:50|590.37|586.53|590.37|586.53|590.37|586.53|590.37|586.53|0
1646907180000|2022-03-10 10:13:00|590.57|586.73|590.37|586.53|590.57|586.73|590.37|586.53|0
1646907190000|2022-03-10 10:13:10|590.18|586.34|590.28|586.44|590.28|586.44|590.09|586.25|0
1646907200000|2022-03-10 10:13:20|590.37|586.53|590.09|586.25|590.37|586.53|589.99|586.15|0
1646907210000|2022-03-10 10:13:30|590.28|586.44|591.44|587.6|591.44|587.6|590.28|586.44|0
1646907220000|2022-03-10 10:13:40|591.53|587.69|590.76|586.92|591.73|587.89|590.76|586.92|0
1646907230000|2022-03-10 10:13:50|590.95|587.11|591.15|587.31|591.53|587.69|590.95|587.11|0
1646907240000|2022-03-10 10:14:00|590.47|586.63|590.57|586.73|590.76|586.92|590.47|586.63|0
1646907250000|2022-03-10 10:14:10|590.67|586.83|590.18|586.34|590.67|586.83|590.18|586.34|0
1646907260000|2022-03-10 10:14:20|590.37|586.53|590.57|586.73|590.57|586.73|590.28|586.44|0
1646907270000|2022-03-10 10:14:30|590.76|586.92|591.15|587.31|591.53|587.69|590.76|586.92|0
1646907280000|2022-03-10 10:14:40|591.44|587.6|591.73|587.89|591.73|587.89|591.44|587.6|0
1646907290000|2022-03-10 10:14:50|591.63|587.79|591.92|588.08|591.92|588.08|591.63|587.79|0
1646907300000|2022-03-10 10:15:00|591.83|587.99|591.53|587.69|591.83|587.99|591.53|587.69|0
1646907310000|2022-03-10 10:15:10|591.63|587.79|591.34|587.5|591.73|587.89|591.15|587.31|0
1646907320000|2022-03-10 10:15:20|591.63|587.79|592.21|588.37|592.41|588.57|591.34|587.5|0
1646907330000|2022-03-10 10:15:30|591.83|587.99|590.47|586.63|591.83|587.99|590.47|586.63|0
1646907340000|2022-03-10 10:15:40|588.45|584.61|587.87|584.03|588.45|584.61|587.87|584.03|0
1646907350000|2022-03-10 10:15:50|588.45|584.61|589.22|585.38|589.99|586.15|588.45|584.61|0
1646907360000|2022-03-10 10:16:00|588.64|584.8|587.97|584.13|588.64|584.8|587.48|583.64|0
1646907370000|2022-03-10 10:16:10|588.25|584.41|587.77|583.93|588.25|584.41|587.77|583.93|0
1646907380000|2022-03-10 10:16:20|588.93|585.09|588.55|584.71|588.93|585.09|588.55|584.71|0
1646907390000|2022-03-10 10:16:30|588.74|584.9|588.16|584.32|588.74|584.9|588.06|584.22|0
1646907400000|2022-03-10 10:16:40|588.93|585.09|589.02|585.18|589.02|585.18|588.83|584.99|0
1646907410000|2022-03-10 10:16:50|589.32|585.48|589.6|585.76|589.6|585.76|589.32|585.48|0
1646907420000|2022-03-10 10:17:00|590.67|586.83|590.37|586.53|590.67|586.83|590.28|586.44|0
1646907430000|2022-03-10 10:17:10|590.76|586.92|590.76|586.92|590.86|587.02|590.67|586.83|0
1646907440000|2022-03-10 10:17:20|590.67|586.83|590.86|587.02|591.15|587.31|590.67|586.83|0
1646907450000|2022-03-10 10:17:30|590.67|586.83|591.34|587.5|591.34|587.5|590.67|586.83|0
1646907460000|2022-03-10 10:17:40|591.53|587.69|591.83|587.99|591.83|587.99|591.34|587.5|0
1646907470000|2022-03-10 10:17:50|591.63|587.79|592.02|588.18|592.3|588.46|591.63|587.79|0
1646907480000|2022-03-10 10:18:00|591.92|588.08|592.11|588.27|592.41|588.57|591.92|588.08|0
1646907490000|2022-03-10 10:18:10|592.3|588.46|591.44|587.6|592.41|588.57|591.44|587.6|0
1646907500000|2022-03-10 10:18:20|591.83|587.99|591.92|588.08|591.92|588.08|591.83|587.99|0
1646907510000|2022-03-10 10:18:30|590.57|586.73|591.44|587.6|591.44|587.6|590.57|586.73|0
1646907520000|2022-03-10 10:18:40|591.53|587.69|591.44|587.6|592.21|588.37|591.44|587.6|0
1646907530000|2022-03-10 10:18:50|591.63|587.79|591.72|587.88|591.72|587.88|591.44|587.6|0
1646907540000|2022-03-10 10:19:00|589.41|585.57|588.54|584.7|591.34|587.5|588.54|584.7|0
1646907550000|2022-03-10 10:19:10|589.12|585.28|588.93|585.09|589.41|585.57|588.06|584.22|0
1646907560000|2022-03-10 10:19:20|589.99|586.15|590.28|586.44|590.67|586.83|589.99|586.15|0
1646907570000|2022-03-10 10:19:30|589.99|586.15|591.05|587.21|591.05|587.21|589.99|586.15|0
1646907580000|2022-03-10 10:19:40|591.34|587.5|589.7|585.86|591.34|587.5|589.22|585.38|0
1646907590000|2022-03-10 10:19:50|589.51|585.67|588.93|585.09|589.51|585.67|588.74|584.9|0
1646907600000|2022-03-10 10:20:00|589.79|585.95|590.67|586.83|590.67|586.83|589.79|585.95|0
1646907610000|2022-03-10 10:20:10|590.37|586.53|590.57|586.73|590.57|586.73|589.99|586.15|0
1646907620000|2022-03-10 10:20:20|589.99|586.15|589.99|586.15|589.99|586.15|589.79|585.95|0
1646907630000|2022-03-10 10:20:30|590.18|586.34|589.21|585.37|590.37|586.53|588.64|584.8|0
1646907640000|2022-03-10 10:20:40|589.12|585.28|589.6|585.76|589.6|585.76|589.12|585.28|0
1646907650000|2022-03-10 10:20:50|589.02|585.18|589.6|585.76|589.99|586.15|587.87|584.03|0
1646907660000|2022-03-10 10:21:00|587.1|583.26|586.9|583.06|587.58|583.74|586.71|582.87|0
1646907670000|2022-03-10 10:21:10|587.29|583.45|586.9|583.06|587.29|583.45|586.52|582.68|0
1646907680000|2022-03-10 10:21:20|586.52|582.68|587.2|583.36|587.29|583.45|586.52|582.68|0
1646907690000|2022-03-10 10:21:30|586.9|583.06|586.62|582.78|587|583.16|586.62|582.78|0
1646907700000|2022-03-10 10:21:40|586.33|582.49|586.23|582.39|586.71|582.87|586.23|582.39|0
1646907710000|2022-03-10 10:21:50|586.33|582.49|586.33|582.49|586.52|582.68|586.33|582.49|0
1646907720000|2022-03-10 10:22:00|586.43|582.59|587.29|583.45|587.29|583.45|586.43|582.59|0
1646907730000|2022-03-10 10:22:10|587.48|583.64|588.16|584.32|588.16|584.32|587.48|583.64|0
1646907740000|2022-03-10 10:22:20|587.87|584.03|588.06|584.22|588.06|584.22|587.67|583.83|0
1646907750000|2022-03-10 10:22:30|588.16|584.32|588.44|584.6|588.44|584.6|588.16|584.32|0
1646907760000|2022-03-10 10:22:40|588.35|584.51|588.74|584.9|588.74|584.9|588.35|584.51|0
1646907770000|2022-03-10 10:22:50|588.25|584.41|588.44|584.6|588.44|584.6|588.25|584.41|0
1646907780000|2022-03-10 10:23:00|588.06|584.22|587.48|583.64|588.06|584.22|587.48|583.64|0
1646907790000|2022-03-10 10:23:10|587.77|583.93|587.86|584.02|587.97|584.13|587.77|583.93|0
1646907800000|2022-03-10 10:23:20|586.9|583.06|587.09|583.25|587.09|583.25|586.9|583.06|0
1646907810000|2022-03-10 10:23:30|586.62|582.78|586.81|582.97|587|583.16|586.62|582.78|0
1646907820000|2022-03-10 10:23:40|586.32|582.48|586.81|582.97|586.81|582.97|586.32|582.48|0
1646907830000|2022-03-10 10:23:50|586.71|582.87|586.52|582.68|586.71|582.87|586.42|582.58|0
1646907840000|2022-03-10 10:24:00|586.42|582.58|586.13|582.29|586.42|582.58|585.94|582.1|0
1646907850000|2022-03-10 10:24:10|585.94|582.1|585.75|581.91|586.04|582.2|585.75|581.91|0
1646907860000|2022-03-10 10:24:20|586.04|582.2|586.71|582.87|586.71|582.87|585.94|582.1|0
1646907870000|2022-03-10 10:24:30|586.52|582.68|587.09|583.25|587.09|583.25|586.32|582.48|0
1646907880000|2022-03-10 10:24:40|587.19|583.35|586.71|582.87|587.19|583.35|586.71|582.87|0
1646907890000|2022-03-10 10:24:50|586.9|583.06|586.9|583.06|587.09|583.25|586.9|583.06|0
1646907900000|2022-03-10 10:25:00|587|583.16|586.52|582.68|587.09|583.25|586.52|582.68|0
1646907910000|2022-03-10 10:25:10|586.13|582.29|585.94|582.1|586.13|582.29|585.75|581.91|0
1646907920000|2022-03-10 10:25:20|585.66|581.82|586.04|582.2|586.04|582.2|585.66|581.82|0
1646907930000|2022-03-10 10:25:30|587.09|583.25|586.62|582.78|587.09|583.25|586.62|582.78|0
1646907940000|2022-03-10 10:25:40|586.81|582.97|587.29|583.45|587.39|583.55|586.81|582.97|0
1646907950000|2022-03-10 10:25:50|586.9|583.06|587.09|583.25|587.09|583.25|586.9|583.06|0
1646907960000|2022-03-10 10:26:00|586.9|583.06|587.48|583.64|587.86|584.02|586.9|583.06|0
1646907970000|2022-03-10 10:26:10|587.58|583.74|587.67|583.83|587.67|583.83|587.19|583.35|0
1646907980000|2022-03-10 10:26:20|587.09|583.25|587.29|583.45|587.29|583.45|586.81|582.97|0
1646907990000|2022-03-10 10:26:30|586.9|583.06|586.52|582.68|586.9|583.06|586.52|582.68|0
1646908000000|2022-03-10 10:26:40|586.81|582.97|586.62|582.78|587|583.16|586.62|582.78|0
1646908010000|2022-03-10 10:26:50|586.32|582.48|586.23|582.39|586.62|582.78|586.23|582.39|0
1646908020000|2022-03-10 10:27:00|586.32|582.48|585.55|581.71|586.32|582.48|585.55|581.71|0
1646908030000|2022-03-10 10:27:10|585.75|581.91|585.46|581.62|585.75|581.91|585.46|581.62|0
1646908040000|2022-03-10 10:27:20|584.69|580.85|584.89|581.05|584.89|581.05|584.5|580.66|0
1646908050000|2022-03-10 10:27:30|584.69|580.85|584.98|581.14|584.98|581.14|584.69|580.85|0
1646908060000|2022-03-10 10:27:40|584.89|581.05|584.59|580.75|585.17|581.33|584.59|580.75|0
1646908070000|2022-03-10 10:27:50|584.79|580.95|585.36|581.52|585.36|581.52|584.79|580.95|0
1646908080000|2022-03-10 10:28:00|585.55|581.71|585.55|581.71|585.85|582.01|585.36|581.52|0
1646908090000|2022-03-10 10:28:10|585.85|582.01|585.46|581.62|585.85|582.01|585.46|581.62|0
1646908100000|2022-03-10 10:28:20|585.65|581.81|585.85|582.01|585.85|582.01|585.55|581.71|0
1646908110000|2022-03-10 10:28:30|585.94|582.1|585.46|581.62|585.94|582.1|585.46|581.62|0
1646908120000|2022-03-10 10:28:40|585.36|581.52|585.36|581.52|585.46|581.62|585.36|581.52|0
1646908130000|2022-03-10 10:28:50|585.27|581.43|585.36|581.52|585.36|581.52|585.27|581.43|0
1646908140000|2022-03-10 10:29:00|585.27|581.43|585.17|581.33|585.36|581.52|585.17|581.33|0
1646908150000|2022-03-10 10:29:10|584.98|581.14|584.98|581.14|584.98|581.14|584.79|580.95|0
1646908160000|2022-03-10 10:29:20|584.79|580.95|584.59|580.75|584.79|580.95|584.59|580.75|0
1646908170000|2022-03-10 10:29:30|584.5|580.66|584.21|580.37|584.5|580.66|584.02|580.18|0
1646908180000|2022-03-10 10:29:40|584.69|580.85|584.02|580.18|584.79|580.95|584.02|580.18|0
1646908190000|2022-03-10 10:29:50|584.4|580.56|584.59|580.75|584.59|580.75|584.4|580.56|0
1646908200000|2022-03-10 10:30:00|584.69|580.85|585.08|581.24|585.17|581.33|584.69|580.85|0
1646908210000|2022-03-10 10:30:10|585.27|581.43|586.04|582.2|586.04|582.2|585.27|581.43|0
1646908220000|2022-03-10 10:30:20|585.55|581.71|585.85|582.01|585.85|582.01|585.55|581.71|0
1646908230000|2022-03-10 10:30:30|585.65|581.81|585.75|581.91|585.85|582.01|585.65|581.81|0
1646908240000|2022-03-10 10:30:40|585.85|582.01|586.23|582.39|586.51|582.67|585.85|582.01|0
1646908250000|2022-03-10 10:30:50|586.32|582.48|586.13|582.29|586.32|582.48|586.04|582.2|0
1646908260000|2022-03-10 10:31:00|586.9|583.06|586.9|583.06|587.09|583.25|586.9|583.06|0
1646908270000|2022-03-10 10:31:10|587.09|583.25|587.48|583.64|587.77|583.93|587.09|583.25|0
1646908280000|2022-03-10 10:31:20|587.67|583.83|588.35|584.51|588.35|584.51|587.67|583.83|0
1646908290000|2022-03-10 10:31:30|588.44|584.6|588.15|584.31|588.44|584.6|588.15|584.31|0
1646908300000|2022-03-10 10:31:40|587.77|583.93|587.38|583.54|587.77|583.93|587.38|583.54|0
1646908310000|2022-03-10 10:31:50|587.77|583.93|587.86|584.02|587.86|584.02|587.58|583.74|0
1646908320000|2022-03-10 10:32:00|587.58|583.74|587.58|583.74|587.67|583.83|587.58|583.74|0
1646908330000|2022-03-10 10:32:10|588.05|584.21|588.35|584.51|588.35|584.51|588.05|584.21|0
1646908340000|2022-03-10 10:32:20|588.54|584.7|588.63|584.79|588.83|584.99|588.54|584.7|0
1646908350000|2022-03-10 10:32:30|588.44|584.6|588.05|584.21|588.44|584.6|588.05|584.21|0
1646908360000|2022-03-10 10:32:40|588.44|584.6|587.67|583.83|588.54|584.7|587.67|583.83|0
1646908370000|2022-03-10 10:32:50|587.58|583.74|587.28|583.44|587.58|583.74|587.28|583.44|0
1646908380000|2022-03-10 10:33:00|587.19|583.35|587.28|583.44|587.28|583.44|587.09|583.25|0
1646908390000|2022-03-10 10:33:10|587.48|583.64|587.09|583.25|587.48|583.64|587.09|583.25|0
1646908400000|2022-03-10 10:33:20|587.19|583.35|586.71|582.87|587.19|583.35|586.71|582.87|0
1646908410000|2022-03-10 10:33:30|586.9|583.06|586.51|582.67|586.9|583.06|586.51|582.67|0
1646908420000|2022-03-10 10:33:40|586.61|582.77|586.71|582.87|586.71|582.87|586.61|582.77|0
1646908430000|2022-03-10 10:33:50|586.51|582.67|586.42|582.58|586.51|582.67|586.42|582.58|0
1646908440000|2022-03-10 10:34:00|585.65|581.81|585.55|581.71|585.65|581.81|585.55|581.71|0
1646908450000|2022-03-10 10:34:10|585.36|581.52|585.55|581.71|585.74|581.9|585.36|581.52|0
1646908460000|2022-03-10 10:34:20|585.74|581.9|585.55|581.71|585.74|581.9|585.55|581.71|0
1646908470000|2022-03-10 10:34:30|585.36|581.52|584.5|580.66|585.36|581.52|584.5|580.66|0
1646908480000|2022-03-10 10:34:40|584.4|580.56|585.65|581.81|585.74|581.9|584.4|580.56|0
1646908490000|2022-03-10 10:34:50|585.36|581.52|586.04|582.2|586.04|582.2|585.36|581.52|0
1646908500000|2022-03-10 10:35:00|586.61|582.77|586.51|582.67|586.61|582.77|586.51|582.67|0
1646908510000|2022-03-10 10:35:10|587.09|583.25|587|583.16|587.09|583.25|586.81|582.97|0
1646908520000|2022-03-10 10:35:20|587.28|583.44|586.61|582.77|587.38|583.54|585.94|582.1|0
1646908530000|2022-03-10 10:35:30|586.42|582.58|586.13|582.29|586.51|582.67|586.13|582.29|0
1646908540000|2022-03-10 10:35:40|585.94|582.1|586.32|582.48|586.61|582.77|585.94|582.1|0
1646908550000|2022-03-10 10:35:50|586.9|583.06|586.71|582.87|586.9|583.06|586.71|582.87|0
1646908560000|2022-03-10 10:36:00|586.81|582.97|586.81|582.97|587|583.16|586.71|582.87|0
1646908570000|2022-03-10 10:36:10|586.42|582.58|586.71|582.87|586.71|582.87|586.42|582.58|0
1646908580000|2022-03-10 10:36:20|586.61|582.77|586.23|582.39|586.71|582.87|585.94|582.1|0
1646908590000|2022-03-10 10:36:30|586.13|582.29|585.65|581.81|586.13|582.29|585.36|581.52|0
1646908600000|2022-03-10 10:36:40|585.94|582.1|585.36|581.52|585.94|582.1|585.36|581.52|0
1646908610000|2022-03-10 10:36:50|585.46|581.62|585.84|582|585.84|582|585.36|581.52|0
1646908620000|2022-03-10 10:37:00|585.94|582.1|586.32|582.48|586.32|582.48|585.94|582.1|0
1646908630000|2022-03-10 10:37:10|586.9|583.06|587.19|583.35|587.19|583.35|586.9|583.06|0
1646908640000|2022-03-10 10:37:20|587.09|583.25|587.28|583.44|587.28|583.44|587|583.16|0
1646908650000|2022-03-10 10:37:30|587.48|583.64|587.19|583.35|587.48|583.64|587.19|583.35|0
1646908660000|2022-03-10 10:37:40|587|583.16|587.09|583.25|587.09|583.25|586.51|582.67|0
1646908670000|2022-03-10 10:37:50|587.19|583.35|586.61|582.77|587.19|583.35|586.61|582.77|0
1646908680000|2022-03-10 10:38:00|586.42|582.58|586.42|582.58|586.51|582.67|586.42|582.58|0
1646908690000|2022-03-10 10:38:10|585.94|582.1|586.04|582.2|586.04|582.2|585.94|582.1|0
1646908700000|2022-03-10 10:38:20|586.51|582.67|586.42|582.58|586.61|582.77|586.42|582.58|0
1646908710000|2022-03-10 10:38:30|586.32|582.48|586.7|582.86|586.7|582.86|586.32|582.48|0
1646908720000|2022-03-10 10:38:40|586.61|582.77|586.8|582.96|586.8|582.96|586.61|582.77|0
1646908730000|2022-03-10 10:38:50|586.9|583.06|586.61|582.77|586.9|583.06|586.61|582.77|0
1646908740000|2022-03-10 10:39:00|586.7|582.86|586.51|582.67|586.7|582.86|586.42|582.58|0
1646908750000|2022-03-10 10:39:10|587|583.16|586.9|583.06|587|583.16|586.9|583.06|0
1646908760000|2022-03-10 10:39:20|588.82|584.98|589.02|585.18|589.02|585.18|588.73|584.89|0
1646908770000|2022-03-10 10:39:30|589.79|585.95|589.79|585.95|589.79|585.95|589.69|585.85|0
1646908780000|2022-03-10 10:39:40|590.08|586.24|589.79|585.95|590.27|586.43|589.79|585.95|0
1646908790000|2022-03-10 10:39:50|590.08|586.24|589.89|586.05|590.08|586.24|589.89|586.05|0
1646908800000|2022-03-10 10:40:00|589.69|585.85|589.5|585.66|589.69|585.85|589.21|585.37|0
1646908810000|2022-03-10 10:40:10|589.4|585.56|590.08|586.24|590.08|586.24|589.4|585.56|0
1646908820000|2022-03-10 10:40:20|589.98|586.14|590.08|586.24|590.08|586.24|589.59|585.75|0
1646908830000|2022-03-10 10:40:30|590.27|586.43|590.08|586.24|590.47|586.63|590.08|586.24|0
1646908840000|2022-03-10 10:40:40|590.37|586.53|590.37|586.53|590.66|586.82|590.37|586.53|0
1646908850000|2022-03-10 10:40:50|590.17|586.33|590.27|586.43|590.47|586.63|590.08|586.24|0
1646908860000|2022-03-10 10:41:00|589.98|586.14|589.89|586.05|590.17|586.33|589.89|586.05|0
1646908870000|2022-03-10 10:41:10|589.98|586.14|590.47|586.63|590.47|586.63|589.59|585.75|0
1646908880000|2022-03-10 10:41:20|590.37|586.53|589.21|585.37|590.37|586.53|589.21|585.37|0
1646908890000|2022-03-10 10:41:30|589.4|585.56|588.92|585.08|589.4|585.56|588.92|585.08|0
1646908900000|2022-03-10 10:41:40|589.02|585.18|589.5|585.66|589.5|585.66|588.92|585.08|0
1646908910000|2022-03-10 10:41:50|589.59|585.75|589.4|585.56|589.69|585.85|589.4|585.56|0
1646908920000|2022-03-10 10:42:00|589.31|585.47|589.59|585.75|589.59|585.75|589.31|585.47|0
1646908930000|2022-03-10 10:42:10|589.5|585.66|588.82|584.98|589.79|585.95|588.82|584.98|0
1646908940000|2022-03-10 10:42:20|589.01|585.17|589.12|585.28|589.31|585.47|589.01|585.17|0
1646908950000|2022-03-10 10:42:30|588.92|585.08|588.82|584.98|589.21|585.37|588.82|584.98|0
1646908960000|2022-03-10 10:42:40|588.73|584.89|588.63|584.79|588.73|584.89|588.63|584.79|0
1646908980000|2022-03-10 10:43:00|587.96|584.12|588.15|584.31|588.15|584.31|587.86|584.02|0
1646908990000|2022-03-10 10:43:10|587.96|584.12|588.24|584.4|588.24|584.4|587.86|584.02|0
1646909000000|2022-03-10 10:43:20|588.44|584.6|588.63|584.79|588.63|584.79|588.44|584.6|0
1646909010000|2022-03-10 10:43:30|588.82|584.98|588.92|585.08|589.11|585.27|588.82|584.98|0
1646909020000|2022-03-10 10:43:40|589.4|585.56|589.79|585.95|589.79|585.95|589.31|585.47|0
1646909030000|2022-03-10 10:43:50|589.69|585.85|589.5|585.66|589.79|585.95|589.5|585.66|0
1646909040000|2022-03-10 10:44:00|589.21|585.37|589.21|585.37|589.21|585.37|588.92|585.08|0
1646909050000|2022-03-10 10:44:10|589.01|585.17|589.5|585.66|589.5|585.66|588.92|585.08|0
1646909060000|2022-03-10 10:44:20|589.69|585.85|589.4|585.56|589.69|585.85|589.4|585.56|0
1646909070000|2022-03-10 10:44:30|589.21|585.37|589.4|585.56|589.4|585.56|589.21|585.37|0
1646909080000|2022-03-10 10:44:40|589.5|585.66|589.59|585.75|589.59|585.75|589.21|585.37|0
1646909090000|2022-03-10 10:44:50|589.69|585.85|589.5|585.66|589.69|585.85|589.31|585.47|0
1646909100000|2022-03-10 10:45:00|589.4|585.56|589.4|585.56|589.5|585.66|589.4|585.56|0
1646909110000|2022-03-10 10:45:10|589.01|585.17|588.44|584.6|589.01|585.17|588.44|584.6|0
1646909120000|2022-03-10 10:45:20|588.54|584.7|588.44|584.6|588.54|584.7|588.44|584.6|0
1646909130000|2022-03-10 10:45:30|588.34|584.5|589.4|585.56|589.4|585.56|587.77|583.93|0
1646909140000|2022-03-10 10:45:40|589.59|585.75|589.79|585.95|589.79|585.95|589.59|585.75|0
1646909150000|2022-03-10 10:45:50|589.69|585.85|589.69|585.85|589.98|586.14|589.69|585.85|0
1646909160000|2022-03-10 10:46:00|589.31|585.47|589.11|585.27|589.31|585.47|589.11|585.27|0
1646909170000|2022-03-10 10:46:10|588.24|584.4|588.34|584.5|588.44|584.6|588.24|584.4|0
1646909180000|2022-03-10 10:46:20|588.63|584.79|588.54|584.7|588.73|584.89|588.54|584.7|0
1646909190000|2022-03-10 10:46:30|588.15|584.31|587.96|584.12|588.15|584.31|587.96|584.12|0
1646909200000|2022-03-10 10:46:40|588.34|584.5|588.82|584.98|588.82|584.98|588.34|584.5|0
1646909210000|2022-03-10 10:46:50|589.11|585.27|588.92|585.08|589.11|585.27|588.82|584.98|0
1646909220000|2022-03-10 10:47:00|588.43|584.59|588.63|584.79|588.63|584.79|588.43|584.59|0
1646909230000|2022-03-10 10:47:10|589.5|585.66|589.5|585.66|589.59|585.75|589.5|585.66|0
1646909240000|2022-03-10 10:47:20|589.59|585.75|589.4|585.56|589.59|585.75|589.4|585.56|0
1646909250000|2022-03-10 10:47:30|589.21|585.37|589.31|585.47|589.31|585.47|589.21|585.37|0
1646909260000|2022-03-10 10:47:40|589.5|585.66|589.5|585.66|589.5|585.66|589.31|585.47|0
1646909270000|2022-03-10 10:47:50|589.78|585.94|589.88|586.04|589.88|586.04|589.78|585.94|0
1646909280000|2022-03-10 10:48:00|589.98|586.14|589.88|586.04|589.98|586.14|589.88|586.04|0
1646909290000|2022-03-10 10:48:10|589.78|585.94|589.78|585.94|589.88|586.04|589.78|585.94|0
1646909300000|2022-03-10 10:48:20|589.88|586.04|589.78|585.94|589.88|586.04|589.78|585.94|0
1646909310000|2022-03-10 10:48:30|589.98|586.14|589.78|585.94|589.98|586.14|589.78|585.94|0
1646909320000|2022-03-10 10:48:40|589.4|585.56|589.4|585.56|589.4|585.56|589.31|585.47|0
1646909330000|2022-03-10 10:48:50|588.92|585.08|588.73|584.89|588.92|585.08|588.43|584.59|0
1646909340000|2022-03-10 10:49:00|588.63|584.79|588.34|584.5|588.73|584.89|588.34|584.5|0
1646909350000|2022-03-10 10:49:10|588.15|584.31|586.89|583.05|588.24|584.4|586.89|583.05|0
1646909360000|2022-03-10 10:49:20|587.19|583.35|587.19|583.35|587.28|583.44|587.09|583.25|0
1646909370000|2022-03-10 10:49:30|587.09|583.25|586.89|583.05|587.09|583.25|586.7|582.86|0
1646909380000|2022-03-10 10:49:40|586.99|583.15|586.99|583.15|586.99|583.15|586.7|582.86|0
1646909390000|2022-03-10 10:49:50|586.89|583.05|586.12|582.28|586.89|583.05|586.12|582.28|0
1646909400000|2022-03-10 10:50:00|586.22|582.38|586.61|582.77|586.7|582.86|586.22|582.38|0
1646909410000|2022-03-10 10:50:10|586.8|582.96|586.99|583.15|586.99|583.15|586.51|582.67|0
1646909420000|2022-03-10 10:50:20|586.89|583.05|586.99|583.15|587.09|583.25|586.89|583.05|0
1646909430000|2022-03-10 10:50:30|587.09|583.25|587.19|583.35|587.28|583.44|587.09|583.25|0
1646909440000|2022-03-10 10:50:40|587.28|583.44|587.09|583.25|587.28|583.44|587.09|583.25|0
1646909450000|2022-03-10 10:50:50|587.19|583.35|586.89|583.05|587.19|583.35|586.89|583.05|0
1646909460000|2022-03-10 10:51:00|587.09|583.25|586.89|583.05|587.09|583.25|586.89|583.05|0
1646909470000|2022-03-10 10:51:10|587.19|583.35|587.38|583.54|587.38|583.54|587.19|583.35|0
1646909480000|2022-03-10 10:51:20|587.47|583.63|587.28|583.44|587.47|583.63|587.28|583.44|0
1646909490000|2022-03-10 10:51:30|586.89|583.05|587.19|583.35|587.19|583.35|586.89|583.05|0
1646909500000|2022-03-10 10:51:40|587.09|583.25|587.38|583.54|587.38|583.54|587.09|583.25|0
1646909510000|2022-03-10 10:51:50|587.47|583.63|587.76|583.92|587.76|583.92|587.47|583.63|0
1646909520000|2022-03-10 10:52:00|587.66|583.82|587.86|584.02|587.86|584.02|587.66|583.82|0
1646909530000|2022-03-10 10:52:10|587.66|583.82|588.05|584.21|588.05|584.21|587.66|583.82|0
1646909540000|2022-03-10 10:52:20|587.96|584.12|587.86|584.02|587.96|584.12|587.86|584.02|0
1646909550000|2022-03-10 10:52:30|587.96|584.12|587.86|584.02|587.96|584.12|587.76|583.92|0
1646909560000|2022-03-10 10:52:40|587.76|583.92|587.66|583.82|587.86|584.02|587.66|583.82|0
1646909570000|2022-03-10 10:52:50|587.28|583.44|587.38|583.54|587.47|583.63|587.28|583.44|0
1646909580000|2022-03-10 10:53:00|587.18|583.34|587.28|583.44|587.47|583.63|587.08|583.24|0
1646909590000|2022-03-10 10:53:10|586.99|583.15|586.61|582.77|586.99|583.15|586.61|582.77|0
1646909600000|2022-03-10 10:53:20|586.7|582.86|586.03|582.19|586.7|582.86|586.03|582.19|0
1646909610000|2022-03-10 10:53:30|586.42|582.58|586.42|582.58|586.51|582.67|586.42|582.58|0
1646909620000|2022-03-10 10:53:40|586.51|582.67|585.84|582|586.51|582.67|585.84|582|0
1646909630000|2022-03-10 10:53:50|585.74|581.9|585.84|582|585.93|582.09|585.74|581.9|0
1646909640000|2022-03-10 10:54:00|585.93|582.09|585.74|581.9|585.93|582.09|585.65|581.81|0
1646909650000|2022-03-10 10:54:10|585.84|582|586.12|582.28|586.12|582.28|585.74|581.9|0
1646909660000|2022-03-10 10:54:20|586.03|582.19|586.41|582.57|586.41|582.57|586.03|582.19|0
1646909670000|2022-03-10 10:54:30|586.31|582.47|586.51|582.67|586.51|582.67|586.31|582.47|0
1646909680000|2022-03-10 10:54:40|586.31|582.47|586.41|582.57|586.41|582.57|586.31|582.47|0
1646909690000|2022-03-10 10:54:50|586.31|582.47|586.61|582.77|586.61|582.77|586.31|582.47|0
1646909700000|2022-03-10 10:55:00|586.7|582.86|586.51|582.67|586.7|582.86|586.51|582.67|0
1646909710000|2022-03-10 10:55:10|586.61|582.77|586.41|582.57|586.61|582.77|586.31|582.47|0
1646909720000|2022-03-10 10:55:20|586.7|582.86|586.7|582.86|586.7|582.86|586.51|582.67|0
1646909730000|2022-03-10 10:55:30|586.51|582.67|586.22|582.38|586.51|582.67|586.12|582.28|0
1646909740000|2022-03-10 10:55:40|585.74|581.9|586.51|582.67|586.51|582.67|585.74|581.9|0
1646909750000|2022-03-10 10:55:50|586.61|582.77|588.43|584.59|588.43|584.59|586.61|582.77|0
1646909760000|2022-03-10 10:56:00|588.24|584.4|590.17|586.33|590.17|586.33|588.24|584.4|0
1646909770000|2022-03-10 10:56:10|590.27|586.43|590.94|587.1|590.94|587.1|590.27|586.43|0
1646909780000|2022-03-10 10:56:20|591.33|587.49|590.94|587.1|591.33|587.49|590.94|587.1|0
1646909790000|2022-03-10 10:56:30|591.04|587.2|590.27|586.43|591.23|587.39|590.27|586.43|0
1646909800000|2022-03-10 10:56:40|590.36|586.52|591.04|587.2|591.13|587.29|590.36|586.52|0
1646909810000|2022-03-10 10:56:50|590.94|587.1|591.43|587.59|591.71|587.87|590.94|587.1|0
1646909820000|2022-03-10 10:57:00|591.13|587.29|591.52|587.68|591.52|587.68|591.13|587.29|0
1646909830000|2022-03-10 10:57:10|592.1|588.26|592.68|588.84|592.68|588.84|592.1|588.26|0
1646909840000|2022-03-10 10:57:20|593.26|589.42|592.49|588.65|593.26|589.42|592.49|588.65|0
1646909850000|2022-03-10 10:57:30|592.29|588.45|592.49|588.65|592.68|588.84|592.29|588.45|0
1646909860000|2022-03-10 10:57:40|592.59|588.75|591.91|588.07|592.59|588.75|591.91|588.07|0
1646909870000|2022-03-10 10:57:50|592.01|588.17|591.81|587.97|592.01|588.17|591.81|587.97|0
1646909880000|2022-03-10 10:58:00|592.1|588.26|591.62|587.78|592.1|588.26|591.62|587.78|0
1646909890000|2022-03-10 10:58:10|591.52|587.68|591.33|587.49|591.62|587.78|591.33|587.49|0
1646909900000|2022-03-10 10:58:20|591.71|587.87|591.52|587.68|591.71|587.87|591.52|587.68|0
1646909910000|2022-03-10 10:58:30|591.43|587.59|591.91|588.07|591.91|588.07|591.43|587.59|0
1646909920000|2022-03-10 10:58:40|591.71|587.87|591.52|587.68|591.71|587.87|591.52|587.68|0
1646909930000|2022-03-10 10:58:50|591.9|588.06|591.52|587.68|591.9|588.06|591.52|587.68|0
1646909940000|2022-03-10 10:59:00|591.71|587.87|591.81|587.97|591.81|587.97|591.52|587.68|0
1646909950000|2022-03-10 10:59:10|591.9|588.06|591.71|587.87|592.1|588.26|591.71|587.87|0
1646909960000|2022-03-10 10:59:20|592.01|588.17|592.2|588.36|592.29|588.45|592.01|588.17|0
1646909970000|2022-03-10 10:59:30|591.9|588.06|592.1|588.26|592.1|588.26|591.9|588.06|0
1646909980000|2022-03-10 10:59:40|592.2|588.36|592.29|588.45|592.29|588.45|592.2|588.36|0
1646909990000|2022-03-10 10:59:50|592.68|588.84|593.06|589.22|593.06|589.22|592.59|588.75|0
1646910010000|2022-03-10 11:00:10|593.26|589.42|593.45|589.61|593.45|589.61|593.26|589.42|0
1646910020000|2022-03-10 11:00:20|593.36|589.52|593.06|589.22|593.36|589.52|593.06|589.22|0
1646910030000|2022-03-10 11:00:30|592.68|588.84|592.1|588.26|592.78|588.94|592.1|588.26|0
1646910040000|2022-03-10 11:00:40|592|588.16|591.81|587.97|592|588.16|591.52|587.68|0
1646910050000|2022-03-10 11:00:50|591.9|588.06|591.62|587.78|591.9|588.06|591.62|587.78|0
1646910060000|2022-03-10 11:01:00|591.71|587.87|592.29|588.45|592.29|588.45|591.71|587.87|0
1646910070000|2022-03-10 11:01:10|592.1|588.26|592.29|588.45|592.39|588.55|592.1|588.26|0
1646910080000|2022-03-10 11:01:20|591.62|587.78|592|588.16|592|588.16|591.62|587.78|0
1646910090000|2022-03-10 11:01:30|592.1|588.26|592.29|588.45|592.29|588.45|592|588.16|0
1646910100000|2022-03-10 11:01:40|592.2|588.36|592.48|588.64|592.48|588.64|592.2|588.36|0
1646910110000|2022-03-10 11:01:50|592.39|588.55|592.29|588.45|592.39|588.55|592.29|588.45|0
1646910120000|2022-03-10 11:02:00|591.81|587.97|591.71|587.87|591.9|588.06|591.71|587.87|0
1646910130000|2022-03-10 11:02:10|591.32|587.48|592.48|588.64|592.48|588.64|591.32|587.48|0
1646910140000|2022-03-10 11:02:20|592.39|588.55|592.29|588.45|592.39|588.55|592.2|588.36|0
1646910150000|2022-03-10 11:02:30|592.39|588.55|592.29|588.45|592.39|588.55|592.29|588.45|0
1646910160000|2022-03-10 11:02:40|592.2|588.36|592.48|588.64|592.48|588.64|592.2|588.36|0
1646910170000|2022-03-10 11:02:50|591.9|588.06|592|588.16|592.1|588.26|591.9|588.06|0
1646910180000|2022-03-10 11:03:00|592.29|588.45|592.39|588.55|592.39|588.55|592.29|588.45|0
1646910190000|2022-03-10 11:03:10|592.29|588.45|592.2|588.36|592.39|588.55|592.1|588.26|0
1646910200000|2022-03-10 11:03:20|592.29|588.45|592.58|588.74|592.58|588.74|592.29|588.45|0
1646910210000|2022-03-10 11:03:30|592.48|588.64|592|588.16|592.48|588.64|591.71|587.87|0
1646910220000|2022-03-10 11:03:40|591.9|588.06|591.71|587.87|591.9|588.06|591.71|587.87|0
1646910230000|2022-03-10 11:03:50|591.42|587.58|591.23|587.39|591.42|587.58|591.23|587.39|0
1646910240000|2022-03-10 11:04:00|591.13|587.29|590.94|587.1|591.32|587.48|590.94|587.1|0
1646910250000|2022-03-10 11:04:10|591.32|587.48|591.13|587.29|591.32|587.48|591.13|587.29|0
1646910260000|2022-03-10 11:04:20|591.42|587.58|591.23|587.39|591.42|587.58|591.13|587.29|0
1646910270000|2022-03-10 11:04:30|591.42|587.58|590.94|587.1|591.42|587.58|590.94|587.1|0
1646910280000|2022-03-10 11:04:40|591.04|587.2|591.13|587.29|591.13|587.29|591.04|587.2|0
1646910290000|2022-03-10 11:04:50|591.42|587.58|591.62|587.78|591.71|587.87|591.42|587.58|0
1646910300000|2022-03-10 11:05:00|591.71|587.87|591.9|588.06|591.9|588.06|591.52|587.68|0
1646910310000|2022-03-10 11:05:10|592.1|588.26|592.48|588.64|592.48|588.64|592.1|588.26|0
1646910320000|2022-03-10 11:05:20|592.29|588.45|592.39|588.55|592.39|588.55|592.29|588.45|0
1646910330000|2022-03-10 11:05:30|593.16|589.32|592.87|589.03|593.16|589.32|592.87|589.03|0
1646910340000|2022-03-10 11:05:40|593.26|589.42|593.26|589.42|593.26|589.42|593.16|589.32|0
1646910350000|2022-03-10 11:05:50|593.36|589.52|596.26|592.42|596.26|592.42|593.36|589.52|0
1646910360000|2022-03-10 11:06:00|595.97|592.13|596.16|592.32|596.16|592.32|595.39|591.55|0
1646910370000|2022-03-10 11:06:10|595.97|592.13|595.39|591.55|595.97|592.13|595.1|591.26|0
1646910380000|2022-03-10 11:06:20|595.49|591.65|595.19|591.35|595.49|591.65|595.19|591.35|0
1646910390000|2022-03-10 11:06:30|595.77|591.93|595.39|591.55|595.88|592.04|595.39|591.55|0
1646910400000|2022-03-10 11:06:40|595.29|591.45|596.36|592.52|596.36|592.52|595.29|591.45|0
1646910410000|2022-03-10 11:06:50|596.26|592.42|596.65|592.81|596.65|592.81|596.26|592.42|0
1646910420000|2022-03-10 11:07:00|596.16|592.32|595.77|591.93|596.36|592.52|595.77|591.93|0
1646910430000|2022-03-10 11:07:10|595.97|592.13|595.49|591.65|595.97|592.13|595.39|591.55|0
1646910440000|2022-03-10 11:07:20|595.19|591.35|595.58|591.74|595.87|592.03|595.19|591.35|0
1646910450000|2022-03-10 11:07:30|595.19|591.35|595.29|591.45|595.29|591.45|595.1|591.26|0
1646910460000|2022-03-10 11:07:40|595.39|591.55|595|591.16|595.39|591.55|595|591.16|0
1646910470000|2022-03-10 11:07:50|594.8|590.96|594.71|590.87|594.8|590.96|594.71|590.87|0
1646910480000|2022-03-10 11:08:00|594.91|591.07|595.87|592.03|595.97|592.13|594.91|591.07|0
1646910490000|2022-03-10 11:08:10|595.77|591.93|595.58|591.74|595.77|591.93|595.58|591.74|0
1646910500000|2022-03-10 11:08:20|595.77|591.93|595.58|591.74|595.87|592.03|595.58|591.74|0
1646910510000|2022-03-10 11:08:30|595.77|591.93|596.26|592.42|596.26|592.42|595.77|591.93|0
1646910520000|2022-03-10 11:08:40|595.97|592.13|596.26|592.42|596.36|592.52|595.97|592.13|0
1646910530000|2022-03-10 11:08:50|596.55|592.71|596.55|592.71|596.65|592.81|596.55|592.71|0
1646910540000|2022-03-10 11:09:00|596.36|592.52|596.36|592.52|596.36|592.52|596.26|592.42|0
1646910550000|2022-03-10 11:09:10|596.16|592.32|596.16|592.32|596.16|592.32|596.16|592.32|0
1646910560000|2022-03-10 11:09:20|596.36|592.52|596.16|592.32|596.36|592.52|596.16|592.32|0
1646910570000|2022-03-10 11:09:30|595.97|592.13|595.97|592.13|596.26|592.42|595.97|592.13|0
1646910580000|2022-03-10 11:09:40|596.07|592.23|596.16|592.32|596.26|592.42|596.07|592.23|0
1646910590000|2022-03-10 11:09:50|596.26|592.42|596.55|592.71|596.55|592.71|596.16|592.32|0
1646910600000|2022-03-10 11:10:00|596.46|592.62|596.46|592.62|596.46|592.62|596.16|592.32|0
1646910610000|2022-03-10 11:10:10|596.65|592.81|596.94|593.1|596.94|593.1|596.65|592.81|0
1646910620000|2022-03-10 11:10:20|597.13|593.29|596.65|592.81|597.13|593.29|596.55|592.71|0
1646910630000|2022-03-10 11:10:30|596.84|593|596.84|593|596.84|593|596.46|592.62|0
1646910640000|2022-03-10 11:10:40|596.94|593.1|596.74|592.9|596.94|593.1|596.74|592.9|0
1646910650000|2022-03-10 11:10:50|596.65|592.81|597.13|593.29|597.13|593.29|596.65|592.81|0
1646910660000|2022-03-10 11:11:00|597.91|594.07|597.91|594.07|598.2|594.36|597.91|594.07|0
1646910670000|2022-03-10 11:11:10|597.81|593.97|597.91|594.07|598.3|594.46|597.81|593.97|0
1646910680000|2022-03-10 11:11:20|597.52|593.68|598.3|594.46|598.3|594.46|597.52|593.68|0
1646910690000|2022-03-10 11:11:30|598.68|594.84|598.3|594.46|598.68|594.84|598.1|594.26|0
1646910700000|2022-03-10 11:11:40|598.4|594.56|598.3|594.46|598.4|594.56|598.3|594.46|0
1646910710000|2022-03-10 11:11:50|598.4|594.56|598.49|594.65|598.49|594.65|598.4|594.56|0
1646910720000|2022-03-10 11:12:00|598.3|594.46|597.91|594.07|598.3|594.46|597.91|594.07|0
1646910730000|2022-03-10 11:12:10|597.81|593.97|597.04|593.2|597.81|593.97|597.04|593.2|0
1646910740000|2022-03-10 11:12:20|596.94|593.1|596.16|592.32|596.94|593.1|596.16|592.32|0
1646910750000|2022-03-10 11:12:30|596.35|592.51|596.55|592.71|596.55|592.71|596.35|592.51|0
1646910760000|2022-03-10 11:12:40|595.97|592.13|595.38|591.54|596.26|592.42|595.38|591.54|0
1646910770000|2022-03-10 11:12:50|595.58|591.74|593.45|589.61|595.58|591.74|593.45|589.61|0
1646910780000|2022-03-10 11:13:00|592.77|588.93|592.97|589.13|592.97|589.13|592.29|588.45|0
1646910790000|2022-03-10 11:13:10|593.45|589.61|592.67|588.83|593.64|589.8|592.67|588.83|0
1646910800000|2022-03-10 11:13:20|593.45|589.61|592.87|589.03|593.45|589.61|592.87|589.03|0
1646910810000|2022-03-10 11:13:30|592.97|589.13|593.25|589.41|593.25|589.41|592.97|589.13|0
1646910820000|2022-03-10 11:13:40|593.35|589.51|593.35|589.51|593.35|589.51|593.35|589.51|0
1646910830000|2022-03-10 11:13:50|593.25|589.41|593.25|589.41|593.64|589.8|593.25|589.41|0
1646910840000|2022-03-10 11:14:00|593.64|589.8|593.25|589.41|593.64|589.8|593.25|589.41|0
1646910850000|2022-03-10 11:14:10|593.35|589.51|593.55|589.71|593.55|589.71|593.06|589.22|0
1646910860000|2022-03-10 11:14:20|593.74|589.9|593.74|589.9|593.74|589.9|593.74|589.9|0
1646910870000|2022-03-10 11:14:30|593.64|589.8|594.13|590.29|594.13|590.29|593.64|589.8|0
1646910880000|2022-03-10 11:14:40|594.22|590.38|593.93|590.09|594.22|590.38|593.93|590.09|0
1646910890000|2022-03-10 11:14:50|593.64|589.8|593.45|589.61|593.64|589.8|593.45|589.61|0
1646910900000|2022-03-10 11:15:00|593.25|589.41|593.35|589.51|593.55|589.71|593.25|589.41|0
1646910910000|2022-03-10 11:15:10|593.55|589.71|593.35|589.51|593.64|589.8|593.35|589.51|0
1646910920000|2022-03-10 11:15:20|592.67|588.83|593.35|589.51|593.35|589.51|592.67|588.83|0
1646910930000|2022-03-10 11:15:30|593.25|589.41|593.25|589.41|593.25|589.41|593.06|589.22|0
1646910940000|2022-03-10 11:15:40|593.16|589.32|592.87|589.03|593.16|589.32|592.87|589.03|0
1646910950000|2022-03-10 11:15:50|592.97|589.13|592.97|589.13|592.97|589.13|592.48|588.64|0
1646910960000|2022-03-10 11:16:00|592.87|589.03|593.16|589.32|593.16|589.32|592.87|589.03|0
1646910970000|2022-03-10 11:16:10|593.06|589.22|592.67|588.83|593.16|589.32|592.67|588.83|0
1646910980000|2022-03-10 11:16:20|592.87|589.03|593.06|589.22|593.06|589.22|592.77|588.93|0
1646910990000|2022-03-10 11:16:30|593.45|589.61|593.35|589.51|593.83|589.99|593.35|589.51|0
1646911000000|2022-03-10 11:16:40|593.83|589.99|593.93|590.09|593.93|590.09|593.64|589.8|0
1646911010000|2022-03-10 11:16:50|594.03|590.19|593.83|589.99|594.03|590.19|593.83|589.99|0
1646911020000|2022-03-10 11:17:00|593.93|590.09|594.03|590.19|594.03|590.19|593.93|590.09|0
1646911030000|2022-03-10 11:17:10|593.83|589.99|593.74|589.9|594.03|590.19|593.74|589.9|0
1646911040000|2022-03-10 11:17:20|593.83|589.99|593.83|589.99|593.93|590.09|593.83|589.99|0
1646911050000|2022-03-10 11:17:30|593.93|590.09|594.22|590.38|594.22|590.38|593.93|590.09|0
1646911060000|2022-03-10 11:17:40|593.83|589.99|593.93|590.09|593.93|590.09|593.83|589.99|0
1646911070000|2022-03-10 11:17:50|593.55|589.71|594.22|590.38|594.22|590.38|593.55|589.71|0
1646911080000|2022-03-10 11:18:00|594.41|590.57|594.32|590.48|594.41|590.57|594.32|590.48|0
1646911090000|2022-03-10 11:18:10|594.22|590.38|594.22|590.38|594.22|590.38|594.22|590.38|0
1646911100000|2022-03-10 11:18:20|594.13|590.29|593.83|589.99|594.13|590.29|593.83|589.99|0
1646911110000|2022-03-10 11:18:30|593.74|589.9|594.03|590.19|594.13|590.29|593.74|589.9|0
1646911120000|2022-03-10 11:18:40|594.41|590.57|593.83|589.99|594.41|590.57|593.83|589.99|0
1646911130000|2022-03-10 11:18:50|593.74|589.9|593.83|589.99|593.93|590.09|593.74|589.9|0
1646911140000|2022-03-10 11:19:00|593.74|589.9|594.03|590.19|594.03|590.19|593.64|589.8|0
1646911150000|2022-03-10 11:19:10|593.83|589.99|594.22|590.38|594.22|590.38|593.74|589.9|0
1646911160000|2022-03-10 11:19:20|594.03|590.19|594.03|590.19|594.03|590.19|593.93|590.09|0
1646911170000|2022-03-10 11:19:30|593.83|589.99|594.03|590.19|594.03|590.19|593.74|589.9|0
1646911180000|2022-03-10 11:19:40|593.83|589.99|593.64|589.8|593.83|589.99|593.64|589.8|0
1646911190000|2022-03-10 11:19:50|594.03|590.19|593.93|590.09|594.03|590.19|593.83|589.99|0
1646911200000|2022-03-10 11:20:00|594.03|590.19|593.83|589.99|594.13|590.29|593.74|589.9|0
1646911210000|2022-03-10 11:20:10|593.45|589.61|593.25|589.41|593.55|589.71|593.25|589.41|0
1646911220000|2022-03-10 11:20:20|593.55|589.71|593.74|589.9|593.83|589.99|593.45|589.61|0
1646911230000|2022-03-10 11:20:30|593.64|589.8|592.97|589.13|593.64|589.8|592.97|589.13|0
1646911240000|2022-03-10 11:20:40|593.25|589.41|593.45|589.61|593.45|589.61|593.25|589.41|0
1646911250000|2022-03-10 11:20:50|593.44|589.6|593.25|589.41|593.44|589.6|593.16|589.32|0
1646911260000|2022-03-10 11:21:00|593.16|589.32|592.67|588.83|593.16|589.32|592.67|588.83|0
1646911270000|2022-03-10 11:21:10|592.86|589.02|592.67|588.83|592.86|589.02|592.58|588.74|0
1646911280000|2022-03-10 11:21:20|592.48|588.64|592.28|588.44|592.48|588.64|592.28|588.44|0
1646911290000|2022-03-10 11:21:30|592.09|588.25|591.7|587.86|592.09|588.25|591.7|587.86|0
1646911300000|2022-03-10 11:21:40|591.42|587.58|590.93|587.09|591.7|587.86|590.93|587.09|0
1646911310000|2022-03-10 11:21:50|591.03|587.19|591.32|587.48|591.32|587.48|591.03|587.19|0
1646911320000|2022-03-10 11:22:00|591.61|587.77|591.7|587.86|591.9|588.06|591.51|587.67|0
1646911330000|2022-03-10 11:22:10|591.9|588.06|591.7|587.86|591.9|588.06|591.7|587.86|0
1646911340000|2022-03-10 11:22:20|591.51|587.67|591.51|587.67|591.7|587.86|591.51|587.67|0
1646911350000|2022-03-10 11:22:30|591.32|587.48|591.12|587.28|591.32|587.48|590.93|587.09|0
1646911360000|2022-03-10 11:22:40|590.93|587.09|590.93|587.09|590.93|587.09|590.65|586.81|0
1646911370000|2022-03-10 11:22:50|590.84|587|591.42|587.58|591.42|587.58|590.84|587|0
1646911380000|2022-03-10 11:23:00|591.32|587.48|591.42|587.58|591.42|587.58|591.32|587.48|0
1646911390000|2022-03-10 11:23:10|591.8|587.96|591.32|587.48|591.9|588.06|591.32|587.48|0
1646911400000|2022-03-10 11:23:20|590.93|587.09|591.22|587.38|591.32|587.48|590.93|587.09|0
1646911410000|2022-03-10 11:23:30|591.32|587.48|591.32|587.48|591.32|587.48|591.32|587.48|0
1646911420000|2022-03-10 11:23:40|591.12|587.28|591.12|587.28|591.12|587.28|591.12|587.28|0
1646911430000|2022-03-10 11:23:50|591.32|587.48|591.22|587.38|591.32|587.48|591.22|587.38|0
1646911440000|2022-03-10 11:24:00|591.12|587.28|591.12|587.28|591.12|587.28|591.12|587.28|0
1646911450000|2022-03-10 11:24:10|590.64|586.8|590.93|587.09|590.93|587.09|590.64|586.8|0
1646911460000|2022-03-10 11:24:20|591.12|587.28|590.74|586.9|591.22|587.38|590.74|586.9|0
1646911470000|2022-03-10 11:24:30|590.84|587|590.93|587.09|590.93|587.09|589.97|586.13|0
1646911480000|2022-03-10 11:24:40|590.84|587|591.32|587.48|591.61|587.77|590.84|587|0
1646911490000|2022-03-10 11:24:50|591.42|587.58|591.32|587.48|591.42|587.58|591.22|587.38|0
1646911500000|2022-03-10 11:25:00|591.22|587.38|591.51|587.67|591.7|587.86|591.03|587.19|0
1646911510000|2022-03-10 11:25:10|591.12|587.28|590.54|586.7|591.12|587.28|590.54|586.7|0
1646911520000|2022-03-10 11:25:20|590.45|586.61|591.12|587.28|591.12|587.28|590.45|586.61|0
1646911530000|2022-03-10 11:25:30|590.93|587.09|591.12|587.28|591.12|587.28|590.93|587.09|0
1646911540000|2022-03-10 11:25:40|591.42|587.58|590.93|587.09|591.42|587.58|590.93|587.09|0
1646911550000|2022-03-10 11:25:50|590.74|586.9|590.64|586.8|590.84|587|590.64|586.8|0
1646911560000|2022-03-10 11:26:00|590.54|586.7|590.45|586.61|590.54|586.7|590.45|586.61|0
1646911570000|2022-03-10 11:26:10|590.54|586.7|589.58|585.74|590.54|586.7|589.58|585.74|0
1646911580000|2022-03-10 11:26:20|589.77|585.93|589.96|586.12|589.96|586.12|589.77|585.93|0
1646911590000|2022-03-10 11:26:30|589.87|586.03|589.77|585.93|589.87|586.03|589.77|585.93|0
1646911600000|2022-03-10 11:26:40|590.16|586.32|590.35|586.51|590.35|586.51|590.16|586.32|0
1646911610000|2022-03-10 11:26:50|590.45|586.61|590.64|586.8|590.74|586.9|590.45|586.61|0
1646911620000|2022-03-10 11:27:00|590.26|586.42|590.16|586.32|590.35|586.51|590.16|586.32|0
1646911630000|2022-03-10 11:27:10|590.35|586.51|590.35|586.51|590.35|586.51|590.35|586.51|0
1646911640000|2022-03-10 11:27:20|590.16|586.32|590.16|586.32|590.16|586.32|590.16|586.32|0
1646911650000|2022-03-10 11:27:30|589.58|585.74|589.87|586.03|589.87|586.03|589.58|585.74|0
1646911660000|2022-03-10 11:27:40|590.16|586.32|590.45|586.61|590.45|586.61|590.06|586.22|0
1646911670000|2022-03-10 11:27:50|590.74|586.9|590.26|586.42|590.74|586.9|590.26|586.42|0
1646911680000|2022-03-10 11:28:00|589.58|585.74|589.58|585.74|589.58|585.74|589.58|585.74|0
1646911690000|2022-03-10 11:28:10|589.49|585.65|589.29|585.45|589.49|585.65|589|585.16|0
1646911700000|2022-03-10 11:28:20|589.39|585.55|589.1|585.26|589.39|585.55|589.1|585.26|0
1646911710000|2022-03-10 11:28:30|589.39|585.55|589.58|585.74|589.58|585.74|589.39|585.55|0
1646911720000|2022-03-10 11:28:40|589.87|586.03|589.96|586.12|590.74|586.9|589.87|586.03|0
1646911730000|2022-03-10 11:28:50|589.87|586.03|589.96|586.12|590.06|586.22|589.87|586.03|0
1646911740000|2022-03-10 11:29:00|589.77|585.93|589.87|586.03|589.87|586.03|589.77|585.93|0
1646911750000|2022-03-10 11:29:10|589.96|586.12|590.54|586.7|590.54|586.7|589.96|586.12|0
1646911760000|2022-03-10 11:29:20|590.35|586.51|590.74|586.9|590.74|586.9|590.35|586.51|0
1646911770000|2022-03-10 11:29:30|591.32|587.48|590.74|586.9|591.32|587.48|590.74|586.9|0
1646911780000|2022-03-10 11:29:40|590.84|587|590.35|586.51|590.84|587|590.35|586.51|0
1646911790000|2022-03-10 11:29:50|590.45|586.61|590.54|586.7|590.54|586.7|590.35|586.51|0
1646911800000|2022-03-10 11:30:00|590.16|586.32|591.12|587.28|591.12|587.28|590.16|586.32|0
1646911810000|2022-03-10 11:30:10|591.22|587.38|592.47|588.63|592.47|588.63|591.22|587.38|0
1646911820000|2022-03-10 11:30:20|592.19|588.35|592.38|588.54|592.38|588.54|592.09|588.25|0
1646911830000|2022-03-10 11:30:30|592.47|588.63|592.58|588.74|592.67|588.83|592.47|588.63|0
1646911840000|2022-03-10 11:30:40|592.47|588.63|592.86|589.02|592.86|589.02|592.28|588.44|0
1646911850000|2022-03-10 11:30:50|592.67|588.83|592.96|589.12|592.96|589.12|592.67|588.83|0
1646911860000|2022-03-10 11:31:00|592.57|588.73|592.67|588.83|592.86|589.02|592.57|588.73|0
1646911870000|2022-03-10 11:31:10|592.86|589.02|593.44|589.6|593.54|589.7|592.86|589.02|0
1646911880000|2022-03-10 11:31:20|593.05|589.21|593.35|589.51|593.54|589.7|592.96|589.12|0
1646911890000|2022-03-10 11:31:30|593.16|589.32|593.64|589.8|593.64|589.8|593.16|589.32|0
1646911900000|2022-03-10 11:31:40|593.35|589.51|593.74|589.9|593.74|589.9|593.35|589.51|0
1646911910000|2022-03-10 11:31:50|593.63|589.79|593.05|589.21|593.63|589.79|593.05|589.21|0
1646911920000|2022-03-10 11:32:00|593.35|589.51|593.83|589.99|593.83|589.99|593.35|589.51|0
1646911930000|2022-03-10 11:32:10|593.54|589.7|593.05|589.21|593.54|589.7|592.96|589.12|0
1646911940000|2022-03-10 11:32:20|593.15|589.31|593.44|589.6|593.44|589.6|593.15|589.31|0
1646911950000|2022-03-10 11:32:30|593.25|589.41|592.38|588.54|593.25|589.41|592.38|588.54|0
1646911960000|2022-03-10 11:32:40|592.77|588.93|592.67|588.83|592.77|588.93|592.67|588.83|0
1646911970000|2022-03-10 11:32:50|592.77|588.93|592.57|588.73|592.77|588.93|592.57|588.73|0
1646911980000|2022-03-10 11:33:00|592.77|588.93|592.57|588.73|592.86|589.02|592.57|588.73|0
1646911990000|2022-03-10 11:33:10|592.86|589.02|592.09|588.25|592.86|589.02|592.09|588.25|0
1646912000000|2022-03-10 11:33:20|592.28|588.44|591.7|587.86|592.28|588.44|591.51|587.67|0
1646912010000|2022-03-10 11:33:30|591.8|587.96|592.19|588.35|592.19|588.35|591.8|587.96|0
1646912020000|2022-03-10 11:33:40|591.8|587.96|592.09|588.25|592.19|588.35|591.8|587.96|0
1646912030000|2022-03-10 11:33:50|591.99|588.15|592.09|588.25|592.38|588.54|591.89|588.05|0
1646912040000|2022-03-10 11:34:00|591.99|588.15|591.61|587.77|591.99|588.15|591.61|587.77|0
1646912050000|2022-03-10 11:34:10|591.51|587.67|591.41|587.57|591.61|587.77|591.41|587.57|0
1646912060000|2022-03-10 11:34:20|591.7|587.86|591.89|588.05|591.89|588.05|591.7|587.86|0
1646912070000|2022-03-10 11:34:30|591.99|588.15|591.99|588.15|591.99|588.15|591.99|588.15|0
1646912080000|2022-03-10 11:34:40|592.09|588.25|592.57|588.73|592.57|588.73|592.09|588.25|0
1646912090000|2022-03-10 11:34:50|592.47|588.63|592.19|588.35|592.47|588.63|592.19|588.35|0
1646912100000|2022-03-10 11:35:00|592.09|588.25|592.86|589.02|592.86|589.02|592.09|588.25|0
1646912110000|2022-03-10 11:35:10|593.05|589.21|593.44|589.6|593.44|589.6|593.05|589.21|0
1646912120000|2022-03-10 11:35:20|593.35|589.51|593.63|589.79|593.63|589.79|593.35|589.51|0
1646912130000|2022-03-10 11:35:30|593.35|589.51|593.73|589.89|593.83|589.99|593.25|589.41|0
1646912140000|2022-03-10 11:35:40|593.83|589.99|594.41|590.57|594.41|590.57|593.83|589.99|0
1646912150000|2022-03-10 11:35:50|594.21|590.37|594.12|590.28|594.41|590.57|594.12|590.28|0
1646912160000|2022-03-10 11:36:00|594.02|590.18|594.21|590.37|594.41|590.57|594.02|590.18|0
1646912170000|2022-03-10 11:36:10|594.02|590.18|593.73|589.89|594.02|590.18|593.73|589.89|0
1646912180000|2022-03-10 11:36:20|593.63|589.79|593.63|589.79|593.63|589.79|593.54|589.7|0
1646912190000|2022-03-10 11:36:30|593.44|589.6|592.67|588.83|593.44|589.6|592.67|588.83|0
1646912200000|2022-03-10 11:36:40|592.86|589.02|592.28|588.44|592.86|589.02|592.28|588.44|0
1646912210000|2022-03-10 11:36:50|591.7|587.86|591.89|588.05|591.89|588.05|591.7|587.86|0
1646912220000|2022-03-10 11:37:00|592.09|588.25|591.51|587.67|592.09|588.25|591.51|587.67|0
1646912230000|2022-03-10 11:37:10|590.93|587.09|590.73|586.89|590.93|587.09|590.35|586.51|0
1646912240000|2022-03-10 11:37:20|591.03|587.19|591.12|587.28|591.12|587.28|590.93|587.09|0
1646912250000|2022-03-10 11:37:30|591.31|587.47|591.51|587.67|591.51|587.67|591.22|587.38|0
1646912260000|2022-03-10 11:37:40|591.61|587.77|591.7|587.86|591.7|587.86|591.61|587.77|0
1646912270000|2022-03-10 11:37:50|591.41|587.57|591.31|587.47|591.41|587.57|591.12|587.28|0
1646912280000|2022-03-10 11:38:00|591.7|587.86|591.51|587.67|591.7|587.86|591.51|587.67|0
1646912290000|2022-03-10 11:38:10|591.41|587.57|591.31|587.47|591.41|587.57|591.31|587.47|0
1646912300000|2022-03-10 11:38:20|591.99|588.15|592.28|588.44|592.28|588.44|591.99|588.15|0
1646912310000|2022-03-10 11:38:30|592.09|588.25|592.86|589.02|592.86|589.02|592.09|588.25|0
1646912320000|2022-03-10 11:38:40|592.67|588.83|593.35|589.51|593.35|589.51|592.67|588.83|0
1646912330000|2022-03-10 11:38:50|593.05|589.21|593.05|589.21|593.05|589.21|592.86|589.02|0
1646912340000|2022-03-10 11:39:00|592.96|589.12|592.77|588.93|592.96|589.12|592.47|588.63|0
1646912350000|2022-03-10 11:39:10|592.67|588.83|593.63|589.79|593.83|589.99|592.67|588.83|0
1646912360000|2022-03-10 11:39:20|594.02|590.18|594.41|590.57|594.41|590.57|594.02|590.18|0
1646912370000|2022-03-10 11:39:30|594.7|590.86|594.9|591.06|594.99|591.15|594.7|590.86|0
1646912380000|2022-03-10 11:39:40|594.79|590.95|594.79|590.95|595.09|591.25|594.79|590.95|0
1646912390000|2022-03-10 11:39:50|594.6|590.76|594.99|591.15|594.99|591.15|594.6|590.76|0
1646912400000|2022-03-10 11:40:00|595.38|591.54|596.15|592.31|596.54|592.7|595.38|591.54|0
1646912410000|2022-03-10 11:40:10|595.96|592.12|596.35|592.51|596.35|592.51|595.86|592.02|0
1646912420000|2022-03-10 11:40:20|596.54|592.7|596.06|592.22|596.54|592.7|596.06|592.22|0
1646912430000|2022-03-10 11:40:30|595.76|591.92|595.96|592.12|595.96|592.12|595.67|591.83|0
1646912440000|2022-03-10 11:40:40|596.15|592.31|596.25|592.41|596.25|592.41|596.15|592.31|0
1646912450000|2022-03-10 11:40:50|596.15|592.31|595.76|591.92|596.25|592.41|595.76|591.92|0
1646912460000|2022-03-10 11:41:00|595.57|591.73|595.76|591.92|595.76|591.92|595.57|591.73|0
1646912470000|2022-03-10 11:41:10|594.7|590.86|594.99|591.15|595.09|591.25|594.6|590.76|0
1646912480000|2022-03-10 11:41:20|594.89|591.05|594.21|590.37|595.09|591.25|594.21|590.37|0
1646912490000|2022-03-10 11:41:30|594.41|590.57|594.21|590.37|594.41|590.57|594.21|590.37|0
1646912500000|2022-03-10 11:41:40|594.02|590.18|593.63|589.79|594.02|590.18|593.54|589.7|0
1646912510000|2022-03-10 11:41:50|593.73|589.89|593.73|589.89|593.83|589.99|593.63|589.79|0
1646912520000|2022-03-10 11:42:00|593.44|589.6|593.44|589.6|593.44|589.6|593.44|589.6|0
1646912530000|2022-03-10 11:42:10|593.24|589.4|593.54|589.7|593.63|589.79|593.24|589.4|0
1646912540000|2022-03-10 11:42:20|593.35|589.51|593.44|589.6|593.54|589.7|593.24|589.4|0
1646912550000|2022-03-10 11:42:30|593.63|589.79|593.83|589.99|593.83|589.99|593.54|589.7|0
1646912560000|2022-03-10 11:42:40|593.63|589.79|593.34|589.5|593.63|589.79|593.24|589.4|0
1646912570000|2022-03-10 11:42:50|593.44|589.6|593.15|589.31|593.44|589.6|593.15|589.31|0
1646912580000|2022-03-10 11:43:00|592.86|589.02|592.86|589.02|592.86|589.02|592.86|589.02|0
1646912590000|2022-03-10 11:43:10|592.76|588.92|592.76|588.92|592.76|588.92|592.76|588.92|0
1646912600000|2022-03-10 11:43:20|592.86|589.02|592.86|589.02|592.96|589.12|592.76|588.92|0
1646912610000|2022-03-10 11:43:30|592.66|588.82|593.05|589.21|593.05|589.21|592.66|588.82|0
1646912620000|2022-03-10 11:43:40|593.44|589.6|592.96|589.12|593.44|589.6|592.96|589.12|0
1646912630000|2022-03-10 11:43:50|593.05|589.21|592.86|589.02|593.44|589.6|592.86|589.02|0
1646912640000|2022-03-10 11:44:00|592.66|588.82|592.66|588.82|592.66|588.82|592.47|588.63|0
1646912650000|2022-03-10 11:44:10|592.38|588.54|592.47|588.63|592.47|588.63|592.28|588.44|0
1646912660000|2022-03-10 11:44:20|592.28|588.44|591.68|587.84|592.28|588.44|591.68|587.84|0
1646912670000|2022-03-10 11:44:30|591.98|588.14|593.57|589.73|593.57|589.73|591.87|588.03|0
1646912680000|2022-03-10 11:44:40|592.99|589.15|592.51|588.67|592.99|589.15|592.51|588.67|0
1646912690000|2022-03-10 11:44:50|592.79|588.95|592.99|589.15|592.99|589.15|592.7|588.86|0
1646912700000|2022-03-10 11:45:00|592.89|589.05|593.18|589.34|593.18|589.34|592.89|589.05|0
1646912710000|2022-03-10 11:45:10|593.37|589.53|593.37|589.53|593.37|589.53|593.18|589.34|0
1646912720000|2022-03-10 11:45:20|593.47|589.63|593.37|589.53|593.47|589.63|593.37|589.53|0
1646912730000|2022-03-10 11:45:30|592.99|589.15|592.79|588.95|592.99|589.15|592.79|588.95|0
1646912740000|2022-03-10 11:45:40|593.18|589.34|592.89|589.05|593.18|589.34|592.89|589.05|0
1646912750000|2022-03-10 11:45:50|592.79|588.95|592.6|588.76|592.79|588.95|592.51|588.67|0
1646912760000|2022-03-10 11:46:00|592.7|588.86|592.7|588.86|592.79|588.95|592.7|588.86|0
1646912770000|2022-03-10 11:46:10|592.41|588.57|592.6|588.76|592.6|588.76|592.41|588.57|0
1646912780000|2022-03-10 11:46:20|592.7|588.86|592.6|588.76|592.7|588.86|592.6|588.76|0
1646912790000|2022-03-10 11:46:30|592.51|588.67|592.41|588.57|592.51|588.67|592.21|588.37|0
1646912800000|2022-03-10 11:46:40|592.7|588.86|593.95|590.11|593.95|590.11|592.7|588.86|0
1646912810000|2022-03-10 11:46:50|594.25|590.41|594.34|590.5|594.53|590.69|594.25|590.41|0
1646912820000|2022-03-10 11:47:00|594.15|590.31|594.73|590.89|594.73|590.89|594.15|590.31|0
1646912840000|2022-03-10 11:47:20|594.63|590.79|594.73|590.89|594.73|590.89|594.53|590.69|0
1646912850000|2022-03-10 11:47:30|595.21|591.37|595.02|591.18|595.21|591.37|595.02|591.18|0
1646912860000|2022-03-10 11:47:40|594.92|591.08|595.21|591.37|595.21|591.37|594.73|590.89|0
1646912870000|2022-03-10 11:47:50|595.31|591.47|595.11|591.27|595.31|591.47|595.11|591.27|0
1646912880000|2022-03-10 11:48:00|595.31|591.47|595.11|591.27|595.31|591.47|595.11|591.27|0
1646912890000|2022-03-10 11:48:10|595.31|591.47|595.89|592.05|596.08|592.24|595.31|591.47|0
1646912900000|2022-03-10 11:48:20|596.08|592.24|596.08|592.24|596.28|592.44|595.99|592.15|0
1646912910000|2022-03-10 11:48:30|596.28|592.44|595.69|591.85|596.28|592.44|595.69|591.85|0
1646912920000|2022-03-10 11:48:40|596.08|592.24|596.18|592.34|596.28|592.44|596.08|592.24|0
1646912930000|2022-03-10 11:48:50|596.28|592.44|596.47|592.63|596.47|592.63|596.28|592.44|0
1646912940000|2022-03-10 11:49:00|596.66|592.82|596.76|592.92|596.76|592.92|596.57|592.73|0
1646912950000|2022-03-10 11:49:10|597.05|593.21|597.15|593.31|597.15|593.31|596.96|593.12|0
1646912960000|2022-03-10 11:49:20|597.25|593.41|596.96|593.12|597.25|593.41|596.96|593.12|0
1646912970000|2022-03-10 11:49:30|597.05|593.21|597.25|593.41|597.25|593.41|597.05|593.21|0
1646912980000|2022-03-10 11:49:40|597.05|593.21|597.25|593.41|597.35|593.51|597.05|593.21|0
1646912990000|2022-03-10 11:49:50|597.35|593.51|596.76|592.92|597.35|593.51|596.66|592.82|0
1646913000000|2022-03-10 11:50:00|597.25|593.41|597.93|594.09|597.93|594.09|597.25|593.41|0
1646913010000|2022-03-10 11:50:10|598.22|594.38|597.83|593.99|598.22|594.38|597.83|593.99|0
1646913020000|2022-03-10 11:50:20|597.25|593.41|596.38|592.54|597.25|593.41|596.18|592.34|0
1646913030000|2022-03-10 11:50:30|596.57|592.73|596.86|593.02|596.86|593.02|596.57|592.73|0
1646913040000|2022-03-10 11:50:40|596.57|592.73|597.83|593.99|597.83|593.99|596.57|592.73|0
1646913050000|2022-03-10 11:50:50|597.63|593.79|597.63|593.79|597.63|593.79|597.54|593.7|0
1646913060000|2022-03-10 11:51:00|598.8|594.96|599.38|595.54|599.48|595.64|598.8|594.96|0
1646913070000|2022-03-10 11:51:10|598.8|594.96|599.09|595.25|599.09|595.25|598.8|594.96|0
1646913080000|2022-03-10 11:51:20|598.99|595.15|598.41|594.57|598.99|595.15|598.41|594.57|0
1646913090000|2022-03-10 11:51:30|598.22|594.38|598.9|595.06|598.9|595.06|598.22|594.38|0
1646913100000|2022-03-10 11:51:40|598.51|594.67|599.19|595.35|599.19|595.35|598.41|594.57|0
1646913110000|2022-03-10 11:51:50|599.09|595.25|598.6|594.76|599.09|595.25|598.51|594.67|0
1646913120000|2022-03-10 11:52:00|598.8|594.96|598.8|594.96|598.99|595.15|598.8|594.96|0
1646913130000|2022-03-10 11:52:10|598.51|594.67|598.41|594.57|598.51|594.67|598.41|594.57|0
1646913140000|2022-03-10 11:52:20|598.51|594.67|598.7|594.86|598.8|594.96|598.51|594.67|0
1646913150000|2022-03-10 11:52:30|598.6|594.76|598.7|594.86|598.7|594.86|598.6|594.76|0
1646913160000|2022-03-10 11:52:40|598.8|594.96|598.32|594.48|598.99|595.15|598.32|594.48|0
1646913170000|2022-03-10 11:52:50|598.21|594.37|598.12|594.28|598.6|594.76|598.12|594.28|0
1646913180000|2022-03-10 11:53:00|598.21|594.37|598.21|594.37|598.21|594.37|598.12|594.28|0
1646913190000|2022-03-10 11:53:10|598.41|594.57|598.02|594.18|598.41|594.57|598.02|594.18|0
1646913200000|2022-03-10 11:53:20|598.21|594.37|598.21|594.37|598.21|594.37|598.21|594.37|0
1646913210000|2022-03-10 11:53:30|598.02|594.18|598.51|594.67|598.51|594.67|598.02|594.18|0
1646913220000|2022-03-10 11:53:40|598.41|594.57|599.19|595.35|599.19|595.35|598.41|594.57|0
1646913230000|2022-03-10 11:53:50|598.99|595.15|598.9|595.06|598.99|595.15|598.9|595.06|0
1646913240000|2022-03-10 11:54:00|598.7|594.86|598.8|594.96|598.99|595.15|598.7|594.86|0
1646913250000|2022-03-10 11:54:10|599.09|595.25|599.09|595.25|599.09|595.25|598.99|595.15|0
1646913260000|2022-03-10 11:54:20|598.99|595.15|599.96|596.12|599.96|596.12|598.99|595.15|0
1646913270000|2022-03-10 11:54:30|599.57|595.73|599.77|595.93|599.77|595.93|599.57|595.73|0
1646913280000|2022-03-10 11:54:40|599.57|595.73|600.16|596.32|600.16|596.32|599.57|595.73|0
1646913290000|2022-03-10 11:54:50|600.74|596.9|600.93|597.09|600.94|597.1|600.74|596.9|0
1646913300000|2022-03-10 11:55:00|600.55|596.71|600.35|596.51|600.74|596.9|600.35|596.51|0
1646913310000|2022-03-10 11:55:10|600.55|596.71|600.35|596.51|600.55|596.71|600.26|596.42|0
1646913320000|2022-03-10 11:55:20|600.55|596.71|600.45|596.61|600.55|596.71|600.45|596.61|0
1646913330000|2022-03-10 11:55:30|600.35|596.51|599.96|596.12|600.35|596.51|599.77|595.93|0
1646913340000|2022-03-10 11:55:40|599.87|596.03|599.77|595.93|599.96|596.12|599.77|595.93|0
1646913350000|2022-03-10 11:55:50|599.57|595.73|599.57|595.73|599.57|595.73|599.38|595.54|0
1646913360000|2022-03-10 11:56:00|599.18|595.34|599.38|595.54|599.57|595.73|599.18|595.34|0
1646913370000|2022-03-10 11:56:10|599.77|595.93|599.77|595.93|599.77|595.93|599.77|595.93|0
1646913380000|2022-03-10 11:56:20|599.87|596.03|599.29|595.45|599.87|596.03|599.29|595.45|0
1646913390000|2022-03-10 11:56:30|599.38|595.54|599.29|595.45|599.38|595.54|599.29|595.45|0
1646913400000|2022-03-10 11:56:40|599.38|595.54|599.38|595.54|599.38|595.54|599.38|595.54|0
1646913410000|2022-03-10 11:56:50|599.29|595.45|598.6|594.76|599.29|595.45|598.6|594.76|0
1646913420000|2022-03-10 11:57:00|598.7|594.86|598.7|594.86|599.09|595.25|598.7|594.86|0
1646913430000|2022-03-10 11:57:10|597.83|593.99|598.02|594.18|598.02|594.18|597.83|593.99|0
1646913440000|2022-03-10 11:57:20|597.73|593.89|597.44|593.6|597.73|593.89|597.44|593.6|0
1646913450000|2022-03-10 11:57:30|597.63|593.79|597.44|593.6|597.63|593.79|597.44|593.6|0
1646913460000|2022-03-10 11:57:40|597.54|593.7|597.54|593.7|597.54|593.7|597.44|593.6|0
1646913470000|2022-03-10 11:57:50|597.44|593.6|598.02|594.18|598.02|594.18|597.34|593.5|0
1646913480000|2022-03-10 11:58:00|597.82|593.98|598.21|594.37|598.31|594.47|597.82|593.98|0
1646913490000|2022-03-10 11:58:10|598.51|594.67|598.41|594.57|598.51|594.67|598.41|594.57|0
1646913500000|2022-03-10 11:58:20|598.7|594.86|598.6|594.76|598.8|594.96|598.6|594.76|0
1646913510000|2022-03-10 11:58:30|598.41|594.57|598.41|594.57|598.41|594.57|598.41|594.57|0
1646913520000|2022-03-10 11:58:40|598.21|594.37|597.63|593.79|598.21|594.37|597.63|593.79|0
1646913530000|2022-03-10 11:58:50|597.73|593.89|597.63|593.79|597.73|593.89|597.44|593.6|0
1646913540000|2022-03-10 11:59:00|596.96|593.12|597.24|593.4|597.24|593.4|596.96|593.12|0
1646913550000|2022-03-10 11:59:10|596.76|592.92|596.85|593.01|596.85|593.01|596.76|592.92|0
1646913560000|2022-03-10 11:59:20|597.15|593.31|597.15|593.31|597.15|593.31|597.15|593.31|0
1646913570000|2022-03-10 11:59:30|597.24|593.4|597.63|593.79|597.63|593.79|597.24|593.4|0
1646913580000|2022-03-10 11:59:40|597.44|593.6|597.44|593.6|597.44|593.6|597.44|593.6|0
1646913590000|2022-03-10 11:59:50|597.54|593.7|597.34|593.5|597.54|593.7|597.05|593.21|0
1646913600000|2022-03-10 12:00:00|596.85|593.01|596.27|592.43|597.05|593.21|596.27|592.43|0
1646913610000|2022-03-10 12:00:10|596.08|592.24|596.47|592.63|596.47|592.63|596.08|592.24|0
1646913620000|2022-03-10 12:00:20|596.37|592.53|596.08|592.24|596.57|592.73|596.08|592.24|0
1646913630000|2022-03-10 12:00:30|596.27|592.43|596.27|592.43|597.05|593.21|596.27|592.43|0
1646913640000|2022-03-10 12:00:40|596.47|592.63|596.18|592.34|596.47|592.63|596.18|592.34|0
1646913650000|2022-03-10 12:00:50|596.27|592.43|596.47|592.63|596.47|592.63|596.27|592.43|0
1646913660000|2022-03-10 12:01:00|596.37|592.53|596.85|593.01|596.85|593.01|596.37|592.53|0
1646913670000|2022-03-10 12:01:10|596.95|593.11|596.66|592.82|596.95|593.11|596.66|592.82|0
1646913680000|2022-03-10 12:01:20|596.95|593.11|596.66|592.82|596.95|593.11|596.66|592.82|0
1646913690000|2022-03-10 12:01:30|596.37|592.53|597.05|593.21|597.05|593.21|596.37|592.53|0
1646913700000|2022-03-10 12:01:40|597.15|593.31|597.44|593.6|597.44|593.6|597.15|593.31|0
1646913710000|2022-03-10 12:01:50|597.34|593.5|597.44|593.6|597.44|593.6|597.34|593.5|0
1646913720000|2022-03-10 12:02:00|597.54|593.7|597.34|593.5|597.63|593.79|597.34|593.5|0
1646913730000|2022-03-10 12:02:10|597.24|593.4|597.44|593.6|597.63|593.79|597.24|593.4|0
1646913740000|2022-03-10 12:02:20|598.02|594.18|598.02|594.18|598.02|594.18|597.73|593.89|0
1646913750000|2022-03-10 12:02:30|598.6|594.76|598.79|594.95|598.79|594.95|598.6|594.76|0
1646913760000|2022-03-10 12:02:40|598.6|594.76|599.38|595.54|599.38|595.54|598.6|594.76|0
1646913770000|2022-03-10 12:02:50|599.09|595.25|598.99|595.15|599.09|595.25|598.79|594.95|0
1646913780000|2022-03-10 12:03:00|599.09|595.25|599.38|595.54|599.38|595.54|598.89|595.05|0
1646913800000|2022-03-10 12:03:20|599.57|595.73|599.77|595.93|599.77|595.93|599.57|595.73|0
1646913810000|2022-03-10 12:03:30|599.57|595.73|599.57|595.73|599.67|595.83|599.57|595.73|0
1646913820000|2022-03-10 12:03:40|599.28|595.44|599.48|595.64|599.48|595.64|599.28|595.44|0
1646913830000|2022-03-10 12:03:50|599.38|595.54|599.87|596.03|599.87|596.03|599.28|595.44|0
1646913840000|2022-03-10 12:04:00|599.77|595.93|600.15|596.31|600.15|596.31|599.77|595.93|0
1646913850000|2022-03-10 12:04:10|600.06|596.22|600.64|596.8|600.64|596.8|600.06|596.22|0
1646913860000|2022-03-10 12:04:20|600.06|596.22|600.93|597.09|600.93|597.09|599.96|596.12|0
1646913870000|2022-03-10 12:04:30|601.32|597.48|602.88|599.04|602.88|599.04|601.32|597.48|0
1646913880000|2022-03-10 12:04:40|603.07|599.23|602.68|598.84|603.07|599.23|602.68|598.84|0
1646913890000|2022-03-10 12:04:50|602.88|599.04|603.07|599.23|603.07|599.23|602.88|599.04|0
1646913900000|2022-03-10 12:05:00|602.88|599.04|602.49|598.65|602.88|599.04|602.49|598.65|0
1646913910000|2022-03-10 12:05:10|602.68|598.84|602.29|598.45|602.68|598.84|602.29|598.45|0
1646913920000|2022-03-10 12:05:20|602.1|598.26|602.49|598.65|602.49|598.65|601.9|598.06|0
1646913930000|2022-03-10 12:05:30|602.29|598.45|602.49|598.65|602.59|598.75|602.29|598.45|0
1646913940000|2022-03-10 12:05:40|602.4|598.56|602.4|598.56|602.4|598.56|602.4|598.56|0
1646913950000|2022-03-10 12:05:50|602.49|598.65|602.29|598.45|602.49|598.65|602.29|598.45|0
1646913960000|2022-03-10 12:06:00|602.01|598.17|601.71|597.87|602.01|598.17|601.71|597.87|0
1646913970000|2022-03-10 12:06:10|601.9|598.06|601.71|597.87|601.9|598.06|601.71|597.87|0
1646913980000|2022-03-10 12:06:20|601.52|597.68|601.52|597.68|601.52|597.68|601.23|597.39|0
1646913990000|2022-03-10 12:06:30|601.13|597.29|601.13|597.29|601.13|597.29|601.13|597.29|0
1646914000000|2022-03-10 12:06:40|601.32|597.48|601.32|597.48|601.32|597.48|601.32|597.48|0
1646914010000|2022-03-10 12:06:50|601.52|597.68|601.42|597.58|601.52|597.68|601.32|597.48|0
1646914020000|2022-03-10 12:07:00|601.32|597.48|599.96|596.12|601.32|597.48|599.96|596.12|0
1646914030000|2022-03-10 12:07:10|599.87|596.03|599.87|596.03|599.87|596.03|599.87|596.03|0
1646914040000|2022-03-10 12:07:20|599.96|596.12|600.06|596.22|600.15|596.31|599.96|596.12|0
1646914050000|2022-03-10 12:07:30|600.35|596.51|600.74|596.9|600.74|596.9|600.35|596.51|0
1646914060000|2022-03-10 12:07:40|601.13|597.29|602.01|598.17|602.01|598.17|601.13|597.29|0
1646914070000|2022-03-10 12:07:50|602.29|598.45|602.01|598.17|602.29|598.45|602.01|598.17|0
1646914080000|2022-03-10 12:08:00|601.71|597.87|601.51|597.67|601.71|597.87|601.51|597.67|0
1646914090000|2022-03-10 12:08:10|601.32|597.48|600.45|596.61|601.32|597.48|600.45|596.61|0
1646914100000|2022-03-10 12:08:20|600.06|596.22|599.57|595.73|600.06|596.22|599.57|595.73|0
1646914110000|2022-03-10 12:08:30|599.37|595.53|598.99|595.15|599.37|595.53|598.99|595.15|0
1646914120000|2022-03-10 12:08:40|599.18|595.34|599.18|595.34|599.48|595.64|599.18|595.34|0
1646914130000|2022-03-10 12:08:50|599.28|595.44|599.28|595.44|599.37|595.53|599.18|595.34|0
1646914140000|2022-03-10 12:09:00|599.18|595.34|599.18|595.34|599.48|595.64|599.18|595.34|0
1646914150000|2022-03-10 12:09:10|599.37|595.53|599.37|595.53|599.57|595.73|599.18|595.34|0
1646914160000|2022-03-10 12:09:20|598.99|595.15|598.79|594.95|598.99|595.15|598.79|594.95|0
1646914170000|2022-03-10 12:09:30|598.4|594.56|598.4|594.56|598.4|594.56|598.4|594.56|0
1646914180000|2022-03-10 12:09:40|598.6|594.76|598.6|594.76|598.6|594.76|598.5|594.66|0
1646914190000|2022-03-10 12:09:50|598.4|594.56|598.4|594.56|598.6|594.76|598.4|594.56|0
1646914200000|2022-03-10 12:10:00|598.6|594.76|598.79|594.95|599.09|595.25|598.6|594.76|0
1646914210000|2022-03-10 12:10:10|598.6|594.76|598.12|594.28|598.6|594.76|597.82|593.98|0
1646914220000|2022-03-10 12:10:20|598.4|594.56|598.6|594.76|598.6|594.76|598.4|594.56|0
1646914230000|2022-03-10 12:10:30|598.21|594.37|598.01|594.17|598.21|594.37|598.01|594.17|0
1646914240000|2022-03-10 12:10:40|597.63|593.79|597.24|593.4|597.63|593.79|597.24|593.4|0
1646914250000|2022-03-10 12:10:50|597.43|593.59|597.24|593.4|597.43|593.59|597.24|593.4|0
1646914260000|2022-03-10 12:11:00|597.63|593.79|597.82|593.98|597.82|593.98|597.63|593.79|0
1646914270000|2022-03-10 12:11:10|597.53|593.69|597.43|593.59|597.53|593.69|597.43|593.59|0
1646914280000|2022-03-10 12:11:20|597.15|593.31|597.82|593.98|598.21|594.37|597.15|593.31|0
1646914290000|2022-03-10 12:11:30|597.63|593.79|597.43|593.59|597.63|593.79|597.24|593.4|0
1646914300000|2022-03-10 12:11:40|597.63|593.79|597.63|593.79|597.63|593.79|597.43|593.59|0
1646914310000|2022-03-10 12:11:50|597.43|593.59|597.63|593.79|597.63|593.79|597.24|593.4|0
1646914320000|2022-03-10 12:12:00|597.24|593.4|596.72|592.88|597.24|593.4|596.72|592.88|0
1646914330000|2022-03-10 12:12:10|597.69|593.85|597.49|593.65|597.69|593.85|597.49|593.65|0
1646914340000|2022-03-10 12:12:20|598.79|594.95|599.47|595.63|599.47|595.63|598.79|594.95|0
1646914350000|2022-03-10 12:12:30|599.67|595.83|599.47|595.63|599.76|595.92|599.47|595.63|0
1646914360000|2022-03-10 12:12:40|599.67|595.83|599.67|595.83|599.76|595.92|599.67|595.83|0
1646914370000|2022-03-10 12:12:50|599.28|595.44|599.37|595.53|599.57|595.73|599.28|595.44|0
1646914380000|2022-03-10 12:13:00|599.28|595.44|599.18|595.34|599.47|595.63|599.18|595.34|0
1646914390000|2022-03-10 12:13:10|599.37|595.53|598.79|594.95|599.37|595.53|598.79|594.95|0
1646914400000|2022-03-10 12:13:20|598.7|594.86|598.7|594.86|598.7|594.86|598.7|594.86|0
1646914410000|2022-03-10 12:13:30|597.82|593.98|597.43|593.59|597.82|593.98|597.43|593.59|0
1646914420000|2022-03-10 12:13:40|597.73|593.89|597.43|593.59|597.73|593.89|597.24|593.4|0
1646914430000|2022-03-10 12:13:50|597.54|593.7|597.24|593.4|597.63|593.79|597.24|593.4|0
1646914440000|2022-03-10 12:14:00|597.63|593.79|597.43|593.59|597.63|593.79|597.43|593.59|0
1646914450000|2022-03-10 12:14:10|597.54|593.7|597.34|593.5|597.54|593.7|597.05|593.21|0
1646914460000|2022-03-10 12:14:20|597.24|593.4|596.95|593.11|597.24|593.4|596.95|593.11|0
1646914470000|2022-03-10 12:14:30|596.85|593.01|596.66|592.82|596.95|593.11|596.66|592.82|0
1646914480000|2022-03-10 12:14:40|596.85|593.01|596.66|592.82|596.85|593.01|596.66|592.82|0
1646914490000|2022-03-10 12:14:50|596.47|592.63|594.92|591.08|596.47|592.63|594.82|590.98|0
1646914500000|2022-03-10 12:15:00|594.82|590.98|595.4|591.56|595.4|591.56|594.82|590.98|0
1646914510000|2022-03-10 12:15:10|595.6|591.76|595.6|591.76|595.6|591.76|595.4|591.56|0
1646914520000|2022-03-10 12:15:20|595.99|592.15|596.38|592.54|596.38|592.54|595.99|592.15|0
1646914530000|2022-03-10 12:15:30|596.18|592.34|596.48|592.64|596.48|592.64|596.09|592.25|0
1646914540000|2022-03-10 12:15:40|596.28|592.44|596.48|592.64|596.48|592.64|596.28|592.44|0
1646914550000|2022-03-10 12:15:50|596.57|592.73|596.18|592.34|596.57|592.73|596.18|592.34|0
1646914560000|2022-03-10 12:16:00|595.99|592.15|595.79|591.95|595.99|592.15|595.79|591.95|0
1646914570000|2022-03-10 12:16:10|595.89|592.05|596.28|592.44|596.28|592.44|595.89|592.05|0
1646914580000|2022-03-10 12:16:20|596.18|592.34|596.09|592.25|596.48|592.64|596.09|592.25|0
1646914590000|2022-03-10 12:16:30|595.6|591.76|595.5|591.66|595.6|591.76|595.5|591.66|0
1646914600000|2022-03-10 12:16:40|595.31|591.47|595.5|591.66|595.5|591.66|595.21|591.37|0
1646914610000|2022-03-10 12:16:50|595.12|591.28|595.5|591.66|595.5|591.66|595.01|591.17|0
1646914620000|2022-03-10 12:17:00|595.21|591.37|595.12|591.28|595.31|591.47|595.12|591.28|0
1646914630000|2022-03-10 12:17:10|594.73|590.89|594.73|590.89|594.82|590.98|594.53|590.69|0
1646914640000|2022-03-10 12:17:20|594.92|591.08|594.82|590.98|594.92|591.08|594.82|590.98|0
1646914650000|2022-03-10 12:17:30|594.73|590.89|593.76|589.92|594.73|590.89|593.76|589.92|0
1646914660000|2022-03-10 12:17:40|593.85|590.01|593.85|590.01|593.85|590.01|593.66|589.82|0
1646914670000|2022-03-10 12:17:50|593.76|589.92|593.85|590.01|593.85|590.01|593.76|589.92|0
1646914680000|2022-03-10 12:18:00|593.46|589.62|594.04|590.2|594.04|590.2|593.46|589.62|0
1646914690000|2022-03-10 12:18:10|594.24|590.4|593.85|590.01|594.24|590.4|593.76|589.92|0
1646914700000|2022-03-10 12:18:20|593.66|589.82|593.27|589.43|593.66|589.82|593.27|589.43|0
1646914710000|2022-03-10 12:18:30|593.46|589.62|593.37|589.53|593.46|589.62|593.27|589.43|0
1646914720000|2022-03-10 12:18:40|593.27|589.43|593.66|589.82|593.85|590.01|593.27|589.43|0
1646914730000|2022-03-10 12:18:50|593.56|589.72|593.76|589.92|593.76|589.92|593.46|589.62|0
1646914740000|2022-03-10 12:19:00|593.46|589.62|592.01|588.17|593.46|589.62|592.01|588.17|0
1646914750000|2022-03-10 12:19:10|591.72|587.88|592.3|588.46|592.3|588.46|591.72|587.88|0
1646914760000|2022-03-10 12:19:20|592.2|588.36|592.3|588.46|592.49|588.65|591.82|587.98|0
1646914770000|2022-03-10 12:19:30|592.49|588.65|592.1|588.26|592.49|588.65|592.1|588.26|0
1646914780000|2022-03-10 12:19:40|592.3|588.46|592.59|588.75|592.88|589.04|592.3|588.46|0
1646914790000|2022-03-10 12:19:50|592.79|588.95|592.79|588.95|592.79|588.95|592.49|588.65|0
1646914800000|2022-03-10 12:20:00|592.4|588.56|592.49|588.65|592.88|589.04|592.4|588.56|0
1646914810000|2022-03-10 12:20:10|592.69|588.85|592.98|589.14|592.98|589.14|592.69|588.85|0
1646914820000|2022-03-10 12:20:20|593.27|589.43|593.46|589.62|593.46|589.62|593.27|589.43|0
1646914830000|2022-03-10 12:20:30|593.65|589.81|594.04|590.2|594.04|590.2|593.65|589.81|0
1646914840000|2022-03-10 12:20:40|593.76|589.92|594.04|590.2|594.04|590.2|593.65|589.81|0
1646914850000|2022-03-10 12:20:50|593.95|590.11|594.14|590.3|594.24|590.4|593.95|590.11|0
1646914860000|2022-03-10 12:21:00|594.24|590.4|594.34|590.5|594.34|590.5|594.24|590.4|0
1646914870000|2022-03-10 12:21:10|594.14|590.3|594.04|590.2|594.14|590.3|594.04|590.2|0
1646914880000|2022-03-10 12:21:20|594.14|590.3|594.04|590.2|594.14|590.3|594.04|590.2|0
1646914890000|2022-03-10 12:21:30|594.14|590.3|594.04|590.2|594.24|590.4|594.04|590.2|0
1646914900000|2022-03-10 12:21:40|593.95|590.11|594.14|590.3|594.14|590.3|593.95|590.11|0
1646914910000|2022-03-10 12:21:50|594.24|590.4|594.43|590.59|594.43|590.59|594.24|590.4|0
1646914920000|2022-03-10 12:22:00|594.24|590.4|594.04|590.2|594.24|590.4|594.04|590.2|0
1646914930000|2022-03-10 12:22:10|594.24|590.4|594.53|590.69|594.53|590.69|594.24|590.4|0
1646914940000|2022-03-10 12:22:20|594.82|590.98|595.31|591.47|595.31|591.47|594.82|590.98|0
1646914950000|2022-03-10 12:22:30|595.4|591.56|595.98|592.14|595.98|592.14|595.4|591.56|0
1646914960000|2022-03-10 12:22:40|595.7|591.86|595.4|591.56|595.7|591.86|595.31|591.47|0
1646914970000|2022-03-10 12:22:50|594.82|590.98|595.01|591.17|595.01|591.17|594.62|590.78|0
1646914980000|2022-03-10 12:23:00|594.73|590.89|594.92|591.08|595.11|591.27|594.62|590.78|0
1646914990000|2022-03-10 12:23:10|593.65|589.81|593.75|589.91|593.85|590.01|593.65|589.81|0
1646915000000|2022-03-10 12:23:20|593.85|590.01|593.65|589.81|593.85|590.01|593.65|589.81|0
1646915010000|2022-03-10 12:23:30|593.56|589.72|593.65|589.81|593.65|589.81|593.46|589.62|0
1646915020000|2022-03-10 12:23:40|593.85|590.01|593.56|589.72|593.85|590.01|593.56|589.72|0
1646915030000|2022-03-10 12:23:50|593.46|589.62|593.46|589.62|593.46|589.62|593.37|589.53|0
1646915040000|2022-03-10 12:24:00|593.27|589.43|593.46|589.62|593.46|589.62|593.27|589.43|0
1646915050000|2022-03-10 12:24:10|593.56|589.72|593.56|589.72|593.56|589.72|593.46|589.62|0
1646915060000|2022-03-10 12:24:20|593.65|589.81|593.65|589.81|593.75|589.91|593.65|589.81|0
1646915070000|2022-03-10 12:24:30|594.24|590.4|594.14|590.3|594.24|590.4|594.14|590.3|0
1646915080000|2022-03-10 12:24:40|593.85|590.01|593.85|590.01|593.85|590.01|593.75|589.91|0
1646915090000|2022-03-10 12:24:50|593.17|589.33|592.98|589.14|593.17|589.33|592.98|589.14|0
1646915100000|2022-03-10 12:25:00|592.78|588.94|592.59|588.75|592.78|588.94|592.59|588.75|0
1646915110000|2022-03-10 12:25:10|592.68|588.84|592.1|588.26|592.68|588.84|592.1|588.26|0
1646915120000|2022-03-10 12:25:20|592.2|588.36|592.2|588.36|592.2|588.36|592.2|588.36|0
1646915130000|2022-03-10 12:25:30|592.3|588.46|592.88|589.04|592.88|589.04|592.1|588.26|0
1646915140000|2022-03-10 12:25:40|592.98|589.14|593.07|589.23|593.07|589.23|592.68|588.84|0
1646915150000|2022-03-10 12:25:50|592.49|588.65|592.49|588.65|592.59|588.75|592.49|588.65|0
1646915160000|2022-03-10 12:26:00|592.4|588.56|592.59|588.75|592.59|588.75|592.4|588.56|0
1646915170000|2022-03-10 12:26:10|592.68|588.84|593.26|589.42|593.26|589.42|592.68|588.84|0
1646915180000|2022-03-10 12:26:20|593.37|589.53|593.17|589.33|593.37|589.53|593.07|589.23|0
1646915190000|2022-03-10 12:26:30|593.46|589.62|593.46|589.62|593.46|589.62|593.46|589.62|0
1646915200000|2022-03-10 12:26:40|593.65|589.81|593.46|589.62|593.65|589.81|593.46|589.62|0
1646915210000|2022-03-10 12:26:50|593.56|589.72|593.26|589.42|593.56|589.72|593.17|589.33|0
1646915220000|2022-03-10 12:27:00|593.37|589.53|593.85|590.01|594.04|590.2|593.37|589.53|0
1646915230000|2022-03-10 12:27:10|593.46|589.62|593.46|589.62|593.46|589.62|593.37|589.53|0
1646915240000|2022-03-10 12:27:20|593.65|589.81|593.75|589.91|593.75|589.91|593.65|589.81|0
1646915250000|2022-03-10 12:27:30|593.95|590.11|593.65|589.81|594.04|590.2|593.65|589.81|0
1646915260000|2022-03-10 12:27:40|593.75|589.91|592.88|589.04|593.75|589.91|592.88|589.04|0
1646915270000|2022-03-10 12:27:50|592.98|589.14|592.98|589.14|593.07|589.23|592.98|589.14|0
1646915280000|2022-03-10 12:28:00|593.07|589.23|592.68|588.84|593.07|589.23|592.68|588.84|0
1646915290000|2022-03-10 12:28:10|592.3|588.46|591.91|588.07|592.49|588.65|591.91|588.07|0
1646915300000|2022-03-10 12:28:20|591.43|587.59|591.52|587.68|591.62|587.78|591.43|587.59|0
1646915310000|2022-03-10 12:28:30|591.62|587.78|591.52|587.68|591.62|587.78|591.33|587.49|0
1646915320000|2022-03-10 12:28:40|591.43|587.59|591.52|587.68|591.71|587.87|591.43|587.59|0
1646915330000|2022-03-10 12:28:50|591.91|588.07|591.71|587.87|591.91|588.07|591.71|587.87|0
1646915340000|2022-03-10 12:29:00|591.81|587.97|592.1|588.26|592.1|588.26|591.81|587.97|0
1646915350000|2022-03-10 12:29:10|592.2|588.36|591.91|588.07|592.2|588.36|591.91|588.07|0
1646915360000|2022-03-10 12:29:20|591.33|587.49|591.52|587.68|591.62|587.78|591.33|587.49|0
1646915370000|2022-03-10 12:29:30|591.43|587.59|591.52|587.68|591.52|587.68|591.43|587.59|0
1646915380000|2022-03-10 12:29:40|591.33|587.49|591.52|587.68|591.52|587.68|591.33|587.49|0
1646915390000|2022-03-10 12:29:50|591.71|587.87|591.81|587.97|591.81|587.97|591.43|587.59|0
1646915400000|2022-03-10 12:30:00|590.94|587.1|592.49|588.65|592.49|588.65|590.94|587.1|0
1646915410000|2022-03-10 12:30:10|591.13|587.29|591.52|587.68|591.52|587.68|591.13|587.29|0
1646915420000|2022-03-10 12:30:20|591.71|587.87|591.71|587.87|591.71|587.87|591.62|587.78|0
1646915430000|2022-03-10 12:30:30|590.75|586.91|590.85|587.01|590.85|587.01|590.65|586.81|0
1646915440000|2022-03-10 12:30:40|590.94|587.1|591.13|587.29|591.13|587.29|590.94|587.1|0
1646915450000|2022-03-10 12:30:50|590.94|587.1|590.94|587.1|591.04|587.2|590.94|587.1|0
1646915460000|2022-03-10 12:31:00|591.43|587.59|592.1|588.26|592.1|588.26|591.43|587.59|0
1646915470000|2022-03-10 12:31:10|592.49|588.65|592.29|588.45|592.49|588.65|591.91|588.07|0
1646915480000|2022-03-10 12:31:20|592.49|588.65|592.49|588.65|592.68|588.84|592.49|588.65|0
1646915490000|2022-03-10 12:31:30|592.68|588.84|592.59|588.75|592.68|588.84|592.59|588.75|0
1646915500000|2022-03-10 12:31:40|592.49|588.65|592.29|588.45|592.59|588.75|592.29|588.45|0
1646915510000|2022-03-10 12:31:50|591.91|588.07|592.78|588.94|592.78|588.94|591.91|588.07|0
1646915520000|2022-03-10 12:32:00|592.68|588.84|592.68|588.84|592.68|588.84|592.68|588.84|0
1646915530000|2022-03-10 12:32:10|592.59|588.75|592.98|589.14|592.98|589.14|592.59|588.75|0
1646915540000|2022-03-10 12:32:20|593.07|589.23|592.88|589.04|593.46|589.62|592.88|589.04|0
1646915550000|2022-03-10 12:32:30|592.98|589.14|593.07|589.23|593.17|589.33|592.98|589.14|0
1646915560000|2022-03-10 12:32:40|593.46|589.62|593.26|589.42|593.46|589.62|593.26|589.42|0
1646915570000|2022-03-10 12:32:50|593.07|589.23|593.26|589.42|593.26|589.42|593.07|589.23|0
1646915580000|2022-03-10 12:33:00|592.87|589.03|592.59|588.75|593.07|589.23|592.59|588.75|0
1646915590000|2022-03-10 12:33:10|592.49|588.65|592.87|589.03|592.87|589.03|592.49|588.65|0
1646915600000|2022-03-10 12:33:20|593.07|589.23|593.07|589.23|593.26|589.42|593.07|589.23|0
1646915610000|2022-03-10 12:33:30|594.04|590.2|594.04|590.2|594.04|590.2|594.04|590.2|0
1646915620000|2022-03-10 12:33:40|593.95|590.11|593.95|590.11|593.95|590.11|593.95|590.11|0
1646915630000|2022-03-10 12:33:50|593.84|590|593.46|589.62|593.95|590.11|593.46|589.62|0
1646915640000|2022-03-10 12:34:00|593.75|589.91|593.65|589.81|593.75|589.91|593.65|589.81|0
1646915650000|2022-03-10 12:34:10|593.75|589.91|594.23|590.39|594.23|590.39|593.65|589.81|0
1646915660000|2022-03-10 12:34:20|593.84|590|594.14|590.3|594.14|590.3|593.84|590|0
1646915670000|2022-03-10 12:34:30|594.23|590.39|594.23|590.39|594.33|590.49|594.14|590.3|0
1646915680000|2022-03-10 12:34:40|594.43|590.59|594.53|590.69|594.53|590.69|594.43|590.59|0
1646915690000|2022-03-10 12:34:50|594.43|590.59|595.59|591.75|595.59|591.75|594.43|590.59|0
1646915700000|2022-03-10 12:35:00|595.4|591.56|595.89|592.05|596.28|592.44|595.4|591.56|0
1646915710000|2022-03-10 12:35:10|596.08|592.24|596.17|592.33|596.17|592.33|596.08|592.24|0
1646915720000|2022-03-10 12:35:20|595.98|592.14|595.98|592.14|596.17|592.33|595.98|592.14|0
1646915730000|2022-03-10 12:35:30|595.79|591.95|595.59|591.75|595.79|591.95|595.59|591.75|0
1646915740000|2022-03-10 12:35:40|595.98|592.14|596.56|592.72|596.56|592.72|595.98|592.14|0
1646915750000|2022-03-10 12:35:50|596.37|592.53|596.47|592.63|596.47|592.63|596.37|592.53|0
1646915760000|2022-03-10 12:36:00|596.56|592.72|596.95|593.11|596.95|593.11|596.56|592.72|0
1646915770000|2022-03-10 12:36:10|596.76|592.92|597.34|593.5|597.34|593.5|596.76|592.92|0
1646915780000|2022-03-10 12:36:20|596.95|593.11|596.37|592.53|596.95|593.11|596.37|592.53|0
1646915790000|2022-03-10 12:36:30|596.47|592.63|596.66|592.82|596.66|592.82|596.47|592.63|0
1646915800000|2022-03-10 12:36:40|597.25|593.41|596.95|593.11|597.25|593.41|596.95|593.11|0
1646915810000|2022-03-10 12:36:50|597.34|593.5|596.95|593.11|597.34|593.5|596.95|593.11|0
1646915820000|2022-03-10 12:37:00|596.76|592.92|596.76|592.92|596.86|593.02|596.76|592.92|0
1646915830000|2022-03-10 12:37:10|597.15|593.31|596.95|593.11|597.15|593.31|596.95|593.11|0
1646915840000|2022-03-10 12:37:20|597.05|593.21|596.76|592.92|597.05|593.21|596.76|592.92|0
1646915850000|2022-03-10 12:37:30|596.56|592.72|596.66|592.82|596.66|592.82|596.56|592.72|0
1646915860000|2022-03-10 12:37:40|596.76|592.92|596.66|592.82|596.76|592.92|596.66|592.82|0
1646915870000|2022-03-10 12:37:50|596.47|592.63|595.98|592.14|596.47|592.63|595.98|592.14|0
1646915880000|2022-03-10 12:38:00|595.78|591.94|595.98|592.14|596.17|592.33|595.78|591.94|0
1646915890000|2022-03-10 12:38:10|596.08|592.24|595.98|592.14|596.08|592.24|595.98|592.14|0
1646915900000|2022-03-10 12:38:20|595.89|592.05|596.27|592.43|596.27|592.43|595.89|592.05|0
1646915910000|2022-03-10 12:38:30|596.17|592.33|596.56|592.72|596.56|592.72|596.17|592.33|0
1646915920000|2022-03-10 12:38:40|596.47|592.63|595.89|592.05|596.47|592.63|595.89|592.05|0
1646915930000|2022-03-10 12:38:50|595.78|591.94|595.78|591.94|595.89|592.05|595.78|591.94|0
1646915940000|2022-03-10 12:39:00|595.69|591.85|595.69|591.85|595.69|591.85|595.69|591.85|0
1646915950000|2022-03-10 12:39:10|595.59|591.75|594.72|590.88|595.59|591.75|594.72|590.88|0
1646915960000|2022-03-10 12:39:20|594.62|590.78|594.62|590.78|595.01|591.17|594.62|590.78|0
1646915970000|2022-03-10 12:39:30|594.53|590.69|594.33|590.49|594.53|590.69|594.33|590.49|0
1646915980000|2022-03-10 12:39:40|594.04|590.2|593.65|589.81|594.04|590.2|593.65|589.81|0
1646915990000|2022-03-10 12:39:50|593.75|589.91|593.75|589.91|594.04|590.2|593.75|589.91|0
1646916000000|2022-03-10 12:40:00|593.84|590|593.56|589.72|593.84|590|593.56|589.72|0
1646916010000|2022-03-10 12:40:10|593.65|589.81|593.94|590.1|593.94|590.1|593.65|589.81|0
1646916020000|2022-03-10 12:40:20|594.04|590.2|594.14|590.3|594.23|590.39|594.04|590.2|0
1646916030000|2022-03-10 12:40:30|594.04|590.2|594.33|590.49|594.33|590.49|594.04|590.2|0
1646916040000|2022-03-10 12:40:40|594.72|590.88|594.81|590.97|594.81|590.97|594.72|590.88|0
1646916050000|2022-03-10 12:40:50|594.91|591.07|594.53|590.69|594.91|591.07|594.53|590.69|0
1646916060000|2022-03-10 12:41:00|594.42|590.58|594.42|590.58|594.42|590.58|594.42|590.58|0
1646916070000|2022-03-10 12:41:10|594.53|590.69|594.52|590.68|594.53|590.69|594.52|590.68|0
1646916080000|2022-03-10 12:41:20|594.62|590.78|594.72|590.88|594.72|590.88|594.42|590.58|0
1646916090000|2022-03-10 12:41:30|594.42|590.58|594.42|590.58|594.62|590.78|594.42|590.58|0
1646916100000|2022-03-10 12:41:40|594.52|590.68|593.84|590|594.52|590.68|593.84|590|0
1646916110000|2022-03-10 12:41:50|593.94|590.1|593.55|589.71|593.94|590.1|593.55|589.71|0
1646916120000|2022-03-10 12:42:00|593.65|589.81|593.84|590|593.84|590|593.65|589.81|0
1646916130000|2022-03-10 12:42:10|593.75|589.91|593.94|590.1|593.94|590.1|593.75|589.91|0
1646916140000|2022-03-10 12:42:20|593.84|590|594.33|590.49|594.33|590.49|593.84|590|0
1646916150000|2022-03-10 12:42:30|594.52|590.68|594.62|590.78|594.62|590.78|594.52|590.68|0
1646916160000|2022-03-10 12:42:40|595.01|591.17|594.52|590.68|595.11|591.27|594.52|590.68|0
1646916170000|2022-03-10 12:42:50|595.01|591.17|595.2|591.36|595.2|591.36|595.01|591.17|0
1646916180000|2022-03-10 12:43:00|595.11|591.27|594.14|590.3|595.11|591.27|594.04|590.2|0
1646916190000|2022-03-10 12:43:10|594.04|590.2|593.84|590|594.04|590.2|593.84|590|0
1646916200000|2022-03-10 12:43:20|594.04|590.2|594.33|590.49|594.33|590.49|593.94|590.1|0
1646916210000|2022-03-10 12:43:30|594.23|590.39|594.81|590.97|594.81|590.97|594.23|590.39|0
1646916220000|2022-03-10 12:43:40|594.91|591.07|595.01|591.17|595.01|591.17|594.91|591.07|0
1646916230000|2022-03-10 12:43:50|595.11|591.27|595.11|591.27|595.11|591.27|595.11|591.27|0
1646916240000|2022-03-10 12:44:00|595.2|591.36|595.2|591.36|595.3|591.46|595.2|591.36|0
1646916250000|2022-03-10 12:44:10|595.3|591.46|595.39|591.55|595.39|591.55|595.2|591.36|0
1646916260000|2022-03-10 12:44:20|595.3|591.46|595.49|591.65|595.49|591.65|595.3|591.46|0
1646916270000|2022-03-10 12:44:30|595.39|591.55|595.3|591.46|595.49|591.65|595.3|591.46|0
1646916280000|2022-03-10 12:44:40|595.2|591.36|594.91|591.07|595.2|591.36|594.91|591.07|0
1646916290000|2022-03-10 12:44:50|595.11|591.27|595.3|591.46|595.3|591.46|595.11|591.27|0
1646916300000|2022-03-10 12:45:00|595.69|591.85|595.3|591.46|595.69|591.85|595.3|591.46|0
1646916310000|2022-03-10 12:45:10|595.11|591.27|594.91|591.07|595.11|591.27|594.91|591.07|0
1646916320000|2022-03-10 12:45:20|595.01|591.17|596.08|592.24|596.08|592.24|594.91|591.07|0
1646916330000|2022-03-10 12:45:30|596.37|592.53|597.14|593.3|597.34|593.5|596.37|592.53|0
1646916340000|2022-03-10 12:45:40|596.56|592.72|596.27|592.43|596.56|592.72|595.69|591.85|0
1646916350000|2022-03-10 12:45:50|597.05|593.21|598.7|594.86|598.7|594.86|597.05|593.21|0
1646916360000|2022-03-10 12:46:00|599|595.16|597.92|594.08|599|595.16|597.44|593.6|0
1646916370000|2022-03-10 12:46:10|597.83|593.99|599.39|595.55|599.39|595.55|597.83|593.99|0
1646916380000|2022-03-10 12:46:20|599.97|596.13|600.17|596.33|600.36|596.52|599.97|596.13|0
1646916390000|2022-03-10 12:46:30|600.45|596.61|599.09|595.25|600.45|596.61|599.09|595.25|0
1646916400000|2022-03-10 12:46:40|599.19|595.35|598.41|594.57|599.19|595.35|598.41|594.57|0
1646916410000|2022-03-10 12:46:50|598.8|594.96|598.7|594.86|598.8|594.96|598.31|594.47|0
1646916420000|2022-03-10 12:47:00|598.51|594.67|599.19|595.35|599.19|595.35|598.41|594.57|0
1646916430000|2022-03-10 12:47:10|599.58|595.74|599.39|595.55|599.97|596.13|599.39|595.55|0
1646916440000|2022-03-10 12:47:20|599.67|595.83|598.31|594.47|599.67|595.83|598.31|594.47|0
1646916450000|2022-03-10 12:47:30|599.19|595.35|598.89|595.05|599.39|595.55|598.89|595.05|0
1646916460000|2022-03-10 12:47:40|598.7|594.86|598.31|594.47|598.7|594.86|598.31|594.47|0
1646916470000|2022-03-10 12:47:50|598.41|594.57|598.51|594.67|598.89|595.05|598.41|594.57|0
1646916480000|2022-03-10 12:48:00|598.8|594.96|599.09|595.25|599.39|595.55|598.8|594.96|0
1646916490000|2022-03-10 12:48:10|599.48|595.64|600.26|596.42|600.26|596.42|599.09|595.25|0
1646916500000|2022-03-10 12:48:20|600.17|596.33|600.26|596.42|600.45|596.61|600.17|596.33|0
1646916510000|2022-03-10 12:48:30|599.39|595.55|599.39|595.55|599.39|595.55|599.28|595.44|0
1646916520000|2022-03-10 12:48:40|599.97|596.13|600.26|596.42|600.26|596.42|599.97|596.13|0
1646916530000|2022-03-10 12:48:50|600.36|596.52|600.45|596.61|600.45|596.61|600.36|596.52|0
1646916540000|2022-03-10 12:49:00|600.36|596.52|599.67|595.83|600.45|596.61|599.67|595.83|0
1646916550000|2022-03-10 12:49:10|599.78|595.94|600.06|596.22|600.17|596.33|599.78|595.94|0
1646916560000|2022-03-10 12:49:20|599.97|596.13|600.06|596.22|600.45|596.61|599.97|596.13|0
1646916570000|2022-03-10 12:49:30|600.26|596.42|600.65|596.81|600.65|596.81|600.26|596.42|0
1646916580000|2022-03-10 12:49:40|600.45|596.61|601.53|597.69|601.53|597.69|600.45|596.61|0
1646916590000|2022-03-10 12:49:50|601.23|597.39|601.53|597.69|601.53|597.69|601.23|597.39|0
1646916600000|2022-03-10 12:50:00|601.43|597.59|600.36|596.52|601.43|597.59|600.36|596.52|0
1646916610000|2022-03-10 12:50:10|600.56|596.72|601.04|597.2|601.04|597.2|600.56|596.72|0
1646916620000|2022-03-10 12:50:20|600.65|596.81|600.95|597.11|600.95|597.11|600.36|596.52|0
1646916630000|2022-03-10 12:50:30|601.34|597.5|601.14|597.3|601.43|597.59|601.14|597.3|0
1646916640000|2022-03-10 12:50:40|601.43|597.59|601.53|597.69|601.53|597.69|601.34|597.5|0
1646916650000|2022-03-10 12:50:50|601.43|597.59|601.04|597.2|601.43|597.59|600.84|597|0
1646916660000|2022-03-10 12:51:00|601.23|597.39|600.84|597|601.23|597.39|600.84|597|0
1646916670000|2022-03-10 12:51:10|600.65|596.81|601.04|597.2|601.04|597.2|600.65|596.81|0
1646916680000|2022-03-10 12:51:20|601.34|597.5|601.14|597.3|601.34|597.5|601.04|597.2|0
1646916690000|2022-03-10 12:51:30|600.94|597.1|600.75|596.91|601.62|597.78|600.75|596.91|0
1646916700000|2022-03-10 12:51:40|601.62|597.78|601.34|597.5|601.62|597.78|601.34|597.5|0
1646916710000|2022-03-10 12:51:50|600.65|596.81|600.75|596.91|600.75|596.91|600.16|596.32|0
1646916720000|2022-03-10 12:52:00|600.94|597.1|601.43|597.59|601.43|597.59|600.94|597.1|0
1646916730000|2022-03-10 12:52:10|601.04|597.2|600.65|596.81|601.04|597.2|600.65|596.81|0
1646916740000|2022-03-10 12:52:20|600.45|596.61|600.26|596.42|600.45|596.61|600.26|596.42|0
1646916750000|2022-03-10 12:52:30|600.84|597|600.84|597|601.04|597.2|600.84|597|0
1646916760000|2022-03-10 12:52:40|600.65|596.81|601.04|597.2|601.04|597.2|600.65|596.81|0
1646916770000|2022-03-10 12:52:50|600.75|596.91|600.94|597.1|601.14|597.3|600.75|596.91|0
1646916780000|2022-03-10 12:53:00|600.84|597|600.26|596.42|601.04|597.2|600.26|596.42|0
1646916790000|2022-03-10 12:53:10|600.06|596.22|599.77|595.93|600.26|596.42|599.77|595.93|0
1646916800000|2022-03-10 12:53:20|599.67|595.83|599.87|596.03|599.87|596.03|599.67|595.83|0
1646916810000|2022-03-10 12:53:30|599.97|596.13|599.48|595.64|600.36|596.52|599.48|595.64|0
1646916820000|2022-03-10 12:53:40|600.26|596.42|600.45|596.61|600.45|596.61|600.06|596.22|0
1646916830000|2022-03-10 12:53:50|600.36|596.52|600.45|596.61|600.45|596.61|600.36|596.52|0
1646916840000|2022-03-10 12:54:00|600.36|596.52|600.36|596.52|600.36|596.52|600.06|596.22|0
1646916850000|2022-03-10 12:54:10|600.45|596.61|601.53|597.69|601.53|597.69|600.45|596.61|0
1646916860000|2022-03-10 12:54:20|601.62|597.78|601.43|597.59|601.62|597.78|601.43|597.59|0
1646916870000|2022-03-10 12:54:30|601.53|597.69|601.62|597.78|601.62|597.78|601.53|597.69|0
1646916880000|2022-03-10 12:54:40|601.53|597.69|601.23|597.39|601.53|597.69|601.23|597.39|0
1646916890000|2022-03-10 12:54:50|601.04|597.2|601.33|597.49|601.43|597.59|601.04|597.2|0
1646916900000|2022-03-10 12:55:00|600.94|597.1|600.84|597|600.94|597.1|600.75|596.91|0
1646916910000|2022-03-10 12:55:10|601.04|597.2|600.65|596.81|601.04|597.2|600.65|596.81|0
1646916920000|2022-03-10 12:55:20|600.55|596.71|600.36|596.52|601.23|597.39|600.36|596.52|0
1646916930000|2022-03-10 12:55:30|599.87|596.03|600.16|596.32|600.26|596.42|599.87|596.03|0
1646916940000|2022-03-10 12:55:40|599.87|596.03|599.58|595.74|599.87|596.03|599.58|595.74|0
1646916950000|2022-03-10 12:55:50|599.67|595.83|600.26|596.42|600.26|596.42|599.48|595.64|0
1646916960000|2022-03-10 12:56:00|600.45|596.61|600.45|596.61|600.45|596.61|600.36|596.52|0
1646916980000|2022-03-10 12:56:20|600.26|596.42|600.16|596.32|600.26|596.42|599.77|595.93|0
1646916990000|2022-03-10 12:56:30|599.87|596.03|599.58|595.74|599.87|596.03|599.58|595.74|0
1646917000000|2022-03-10 12:56:40|599.48|595.64|599.48|595.64|599.48|595.64|599.28|595.44|0
1646917010000|2022-03-10 12:56:50|600.06|596.22|599.67|595.83|600.06|596.22|599.67|595.83|0
1646917020000|2022-03-10 12:57:00|599.87|596.03|599.48|595.64|599.87|596.03|599.48|595.64|0
1646917030000|2022-03-10 12:57:10|599.38|595.54|599.09|595.25|599.38|595.54|598.99|595.15|0
1646917040000|2022-03-10 12:57:20|598.89|595.05|599.09|595.25|599.09|595.25|598.89|595.05|0
1646917050000|2022-03-10 12:57:30|598.99|595.15|599.09|595.25|599.28|595.44|598.99|595.15|0
1646917060000|2022-03-10 12:57:40|599.48|595.64|599.67|595.83|599.87|596.03|599.48|595.64|0
1646917070000|2022-03-10 12:57:50|600.06|596.22|599.67|595.83|600.06|596.22|599.67|595.83|0
1646917080000|2022-03-10 12:58:00|599.28|595.44|599.48|595.64|599.48|595.64|599.09|595.25|0
1646917090000|2022-03-10 12:58:10|599.67|595.83|598.89|595.05|599.67|595.83|598.89|595.05|0
1646917100000|2022-03-10 12:58:20|598.7|594.86|599.28|595.44|599.28|595.44|598.7|594.86|0
1646917110000|2022-03-10 12:58:30|599.09|595.25|599.09|595.25|599.09|595.25|599.09|595.25|0
1646917120000|2022-03-10 12:58:40|598.5|594.66|598.31|594.47|598.5|594.66|598.31|594.47|0
1646917130000|2022-03-10 12:58:50|598.41|594.57|598.7|594.86|598.7|594.86|598.41|594.57|0
1646917140000|2022-03-10 12:59:00|598.89|595.05|599.67|595.83|599.67|595.83|598.89|595.05|0
1646917150000|2022-03-10 12:59:10|599.58|595.74|599.38|595.54|599.58|595.74|599.38|595.54|0
1646917160000|2022-03-10 12:59:20|599.67|595.83|600.26|596.42|600.26|596.42|599.67|595.83|0
1646917170000|2022-03-10 12:59:30|600.45|596.61|601.33|597.49|601.43|597.59|600.45|596.61|0
1646917180000|2022-03-10 12:59:40|601.53|597.69|603.18|599.34|603.18|599.34|601.53|597.69|0
1646917190000|2022-03-10 12:59:50|603.58|599.74|603.48|599.64|603.58|599.74|603.48|599.64|0
1646917200000|2022-03-10 13:00:00|603.29|599.45|603.18|599.34|603.29|599.45|602.99|599.15|0
1646917210000|2022-03-10 13:00:10|602.9|599.06|602.99|599.15|602.99|599.15|602.9|599.06|0
1646917220000|2022-03-10 13:00:20|603.18|599.34|602.99|599.15|603.18|599.34|602.4|598.56|0
1646917230000|2022-03-10 13:00:30|603.38|599.54|603.97|600.13|604.36|600.52|603.38|599.54|0
1646917240000|2022-03-10 13:00:40|603.58|599.74|603.58|599.74|603.58|599.74|603.58|599.74|0
1646917250000|2022-03-10 13:00:50|602.79|598.95|601.82|597.98|602.79|598.95|601.82|597.98|0
1646917260000|2022-03-10 13:01:00|601.23|597.39|601.33|597.49|601.82|597.98|601.23|597.39|0
1646917270000|2022-03-10 13:01:10|601.23|597.39|601.14|597.3|601.33|597.49|601.14|597.3|0
1646917280000|2022-03-10 13:01:20|600.84|597|602.21|598.37|602.21|598.37|600.84|597|0
1646917290000|2022-03-10 13:01:30|602.4|598.56|602.5|598.66|602.6|598.76|602.4|598.56|0
1646917300000|2022-03-10 13:01:40|602.21|598.37|602.79|598.95|602.79|598.95|602.11|598.27|0
1646917310000|2022-03-10 13:01:50|602.99|599.15|602.21|598.37|602.99|599.15|602.21|598.37|0
1646917320000|2022-03-10 13:02:00|602.01|598.17|602.11|598.27|602.4|598.56|602.01|598.17|0
1646917330000|2022-03-10 13:02:10|602.21|598.37|601.82|597.98|602.21|598.37|601.82|597.98|0
1646917340000|2022-03-10 13:02:20|601.62|597.78|601.62|597.78|601.72|597.88|601.62|597.78|0
1646917350000|2022-03-10 13:02:30|602.01|598.17|601.62|597.78|602.01|598.17|601.53|597.69|0
1646917360000|2022-03-10 13:02:40|601.53|597.69|601.92|598.08|601.92|598.08|601.53|597.69|0
1646917370000|2022-03-10 13:02:50|601.62|597.78|602.79|598.95|602.99|599.15|601.62|597.78|0
1646917380000|2022-03-10 13:03:00|602.7|598.86|602.4|598.56|602.7|598.86|602.4|598.56|0
1646917390000|2022-03-10 13:03:10|601.62|597.78|602.01|598.17|602.01|598.17|601.62|597.78|0
1646917400000|2022-03-10 13:03:20|602.21|598.37|601.82|597.98|602.21|598.37|601.82|597.98|0
1646917410000|2022-03-10 13:03:30|602.31|598.47|602.99|599.15|602.99|599.15|602.31|598.47|0
1646917420000|2022-03-10 13:03:40|602.89|599.05|602.99|599.15|603.09|599.25|602.89|599.05|0
1646917430000|2022-03-10 13:03:50|602.89|599.05|603.29|599.45|603.29|599.45|602.89|599.05|0
1646917440000|2022-03-10 13:04:00|603.38|599.54|603.57|599.73|603.77|599.93|603.38|599.54|0
1646917450000|2022-03-10 13:04:10|603.18|599.34|603.38|599.54|603.77|599.93|603.18|599.34|0
1646917460000|2022-03-10 13:04:20|603.57|599.73|603.57|599.73|603.68|599.84|603.38|599.54|0
1646917470000|2022-03-10 13:04:30|603.97|600.13|603.97|600.13|603.97|600.13|603.87|600.03|0
1646917480000|2022-03-10 13:04:40|603.77|599.93|604.16|600.32|604.16|600.32|603.77|599.93|0
1646917490000|2022-03-10 13:04:50|603.97|600.13|603.18|599.34|603.97|600.13|603.18|599.34|0
1646917500000|2022-03-10 13:05:00|603.38|599.54|603.18|599.34|603.57|599.73|603.18|599.34|0
1646917510000|2022-03-10 13:05:10|603.38|599.54|603.57|599.73|603.57|599.73|603.38|599.54|0
1646917520000|2022-03-10 13:05:20|604.07|600.23|603.87|600.03|604.07|600.23|603.57|599.73|0
1646917530000|2022-03-10 13:05:30|603.18|599.34|603.68|599.84|603.68|599.84|603.18|599.34|0
1646917540000|2022-03-10 13:05:40|603.57|599.73|603.68|599.84|603.77|599.93|603.57|599.73|0
1646917550000|2022-03-10 13:05:50|603.48|599.64|603.38|599.54|603.57|599.73|603.38|599.54|0
1646917560000|2022-03-10 13:06:00|603.57|599.73|603.38|599.54|603.77|599.93|603.38|599.54|0
1646917570000|2022-03-10 13:06:10|603.57|599.73|603.38|599.54|603.57|599.73|603.38|599.54|0
1646917580000|2022-03-10 13:06:20|603.18|599.34|603.77|599.93|603.77|599.93|602.6|598.76|0
1646917590000|2022-03-10 13:06:30|604.07|600.23|604.07|600.23|604.16|600.32|603.96|600.12|0
1646917600000|2022-03-10 13:06:40|604.16|600.32|604.85|601.01|604.85|601.01|604.16|600.32|0
1646917610000|2022-03-10 13:06:50|604.94|601.1|605.14|601.3|605.53|601.69|604.94|601.1|0
1646917620000|2022-03-10 13:07:00|604.85|601.01|604.36|600.52|604.85|601.01|604.36|600.52|0
1646917630000|2022-03-10 13:07:10|604.55|600.71|604.36|600.52|604.55|600.71|604.16|600.32|0
1646917640000|2022-03-10 13:07:20|604.65|600.81|604.94|601.1|604.94|601.1|604.55|600.71|0
1646917650000|2022-03-10 13:07:30|605.05|601.21|605.33|601.49|605.33|601.49|605.05|601.21|0
1646917660000|2022-03-10 13:07:40|605.53|601.69|605.53|601.69|605.53|601.69|605.53|601.69|0
1646917670000|2022-03-10 13:07:50|605.73|601.89|605.92|602.08|605.92|602.08|605.73|601.89|0
1646917680000|2022-03-10 13:08:00|606.31|602.47|606.31|602.47|606.31|602.47|606.31|602.47|0
1646917690000|2022-03-10 13:08:10|606.71|602.87|605.92|602.08|606.9|603.06|605.92|602.08|0
1646917700000|2022-03-10 13:08:20|605.73|601.89|605.33|601.49|605.92|602.08|605.33|601.49|0
1646917710000|2022-03-10 13:08:30|604.85|601.01|605.53|601.69|605.53|601.69|604.85|601.01|0
1646917720000|2022-03-10 13:08:40|605.33|601.49|605.63|601.79|605.63|601.79|605.33|601.49|0
1646917730000|2022-03-10 13:08:50|605.73|601.89|605.53|601.69|605.73|601.89|605.44|601.6|0
1646917740000|2022-03-10 13:09:00|605.33|601.49|606.12|602.28|606.12|602.28|605.33|601.49|0
1646917750000|2022-03-10 13:09:10|606.22|602.38|606.31|602.47|606.51|602.67|606.12|602.28|0
1646917760000|2022-03-10 13:09:20|606.12|602.28|605.73|601.89|606.12|602.28|605.73|601.89|0
1646917770000|2022-03-10 13:09:30|605.83|601.99|606.12|602.28|606.51|602.67|605.83|601.99|0
1646917780000|2022-03-10 13:09:40|605.92|602.08|605.83|601.99|605.92|602.08|605.73|601.89|0
1646917790000|2022-03-10 13:09:50|606.9|603.06|607.29|603.45|607.29|603.45|606.9|603.06|0
1646917800000|2022-03-10 13:10:00|606.22|602.38|606.02|602.18|606.22|602.38|605.83|601.99|0
1646917810000|2022-03-10 13:10:10|605.53|601.69|605.14|601.3|605.53|601.69|605.14|601.3|0
1646917820000|2022-03-10 13:10:20|605.33|601.49|605.14|601.3|605.33|601.49|604.94|601.1|0
1646917830000|2022-03-10 13:10:30|604.94|601.1|604.94|601.1|604.94|601.1|604.36|600.52|0
1646917840000|2022-03-10 13:10:40|604.75|600.91|604.46|600.62|604.75|600.91|604.16|600.32|0
1646917850000|2022-03-10 13:10:50|604.55|600.71|604.94|601.1|604.94|601.1|604.55|600.71|0
1646917860000|2022-03-10 13:11:00|605.04|601.2|605.33|601.49|605.33|601.49|604.75|600.91|0
1646917870000|2022-03-10 13:11:10|604.55|600.71|604.55|600.71|604.55|600.71|604.35|600.51|0
1646917880000|2022-03-10 13:11:20|604.75|600.91|605.53|601.69|605.73|601.89|604.75|600.91|0
1646917890000|2022-03-10 13:11:30|604.75|600.91|604.55|600.71|604.75|600.91|604.16|600.32|0
1646917900000|2022-03-10 13:11:40|604.75|600.91|604.94|601.1|604.94|601.1|604.75|600.91|0
1646917910000|2022-03-10 13:11:50|604.75|600.91|604.94|601.1|605.04|601.2|604.75|600.91|0
1646917920000|2022-03-10 13:12:00|605.14|601.3|604.85|601.01|605.14|601.3|604.85|601.01|0
1646917930000|2022-03-10 13:12:10|605.04|601.2|604.16|600.32|605.04|601.2|604.16|600.32|0
1646917940000|2022-03-10 13:12:20|603.48|599.64|603.77|599.93|603.77|599.93|603.48|599.64|0
1646917950000|2022-03-10 13:12:30|603.67|599.83|603.48|599.64|603.67|599.83|603.48|599.64|0
1646917960000|2022-03-10 13:12:40|602.89|599.05|603.18|599.34|603.18|599.34|602.79|598.95|0
1646917970000|2022-03-10 13:12:50|603.09|599.25|602.79|598.95|603.18|599.34|602.79|598.95|0
1646917980000|2022-03-10 13:13:00|602.5|598.66|603.18|599.34|603.18|599.34|602.5|598.66|0
1646917990000|2022-03-10 13:13:10|603.38|599.54|604.06|600.22|604.06|600.22|603.38|599.54|0
1646918000000|2022-03-10 13:13:20|603.57|599.73|603.77|599.93|603.96|600.12|603.57|599.73|0
1646918010000|2022-03-10 13:13:30|603.67|599.83|603.48|599.64|603.67|599.83|603.38|599.54|0
1646918020000|2022-03-10 13:13:40|603.77|599.93|603.96|600.12|604.35|600.51|603.77|599.93|0
1646918030000|2022-03-10 13:13:50|603.38|599.54|603.57|599.73|603.57|599.73|603.38|599.54|0
1646918040000|2022-03-10 13:14:00|603.38|599.54|603.38|599.54|603.77|599.93|603.38|599.54|0
1646918050000|2022-03-10 13:14:10|603.57|599.73|603.67|599.83|603.96|600.12|603.57|599.73|0
1646918060000|2022-03-10 13:14:20|603.57|599.73|603.48|599.64|603.57|599.73|602.98|599.14|0
1646918070000|2022-03-10 13:14:30|603.18|599.34|602.79|598.95|603.18|599.34|602.59|598.75|0
1646918080000|2022-03-10 13:14:40|602.59|598.75|603.77|599.93|603.77|599.93|602.59|598.75|0
1646918090000|2022-03-10 13:14:50|603.67|599.83|603.96|600.12|604.26|600.42|603.67|599.83|0
1646918100000|2022-03-10 13:15:00|604.26|600.42|604.75|600.91|604.75|600.91|604.26|600.42|0
1646918110000|2022-03-10 13:15:10|604.94|601.1|605.04|601.2|605.14|601.3|604.46|600.62|0
1646918120000|2022-03-10 13:15:20|604.75|600.91|603.77|599.93|604.75|600.91|603.77|599.93|0
1646918130000|2022-03-10 13:15:30|603.48|599.64|602.98|599.14|603.48|599.64|602.98|599.14|0
1646918140000|2022-03-10 13:15:40|602.89|599.05|602.69|598.85|602.89|599.05|602.2|598.36|0
1646918150000|2022-03-10 13:15:50|602.2|598.36|602.59|598.75|602.59|598.75|602.2|598.36|0
1646918160000|2022-03-10 13:16:00|602.3|598.46|602.2|598.36|602.3|598.46|602.2|598.36|0
1646918170000|2022-03-10 13:16:10|602.4|598.56|602.98|599.14|602.98|599.14|602.4|598.56|0
1646918180000|2022-03-10 13:16:20|603.18|599.34|603.38|599.54|603.48|599.64|603.18|599.34|0
1646918190000|2022-03-10 13:16:30|603.87|600.03|603.37|599.53|603.87|600.03|603.18|599.34|0
1646918200000|2022-03-10 13:16:40|603.67|599.83|603.77|599.93|603.96|600.12|603.67|599.83|0
1646918210000|2022-03-10 13:16:50|603.37|599.53|603.57|599.73|603.77|599.93|603.37|599.53|0
1646918220000|2022-03-10 13:17:00|603.87|600.03|603.37|599.53|603.87|600.03|603.37|599.53|0
1646918230000|2022-03-10 13:17:10|603.09|599.25|603.18|599.34|603.18|599.34|603.09|599.25|0
1646918240000|2022-03-10 13:17:20|603.37|599.53|603.18|599.34|603.57|599.73|603.18|599.34|0
1646918250000|2022-03-10 13:17:30|603.09|599.25|603.48|599.64|603.48|599.64|603.09|599.25|0
1646918260000|2022-03-10 13:17:40|603.37|599.53|603.96|600.12|603.96|600.12|603.37|599.53|0
1646918270000|2022-03-10 13:17:50|604.35|600.51|604.35|600.51|604.74|600.9|604.35|600.51|0
1646918280000|2022-03-10 13:18:00|604.74|600.9|605.33|601.49|605.33|601.49|604.55|600.71|0
1646918290000|2022-03-10 13:18:10|604.94|601.1|603.57|599.73|604.94|601.1|603.57|599.73|0
1646918300000|2022-03-10 13:18:20|603.77|599.93|603.18|599.34|603.77|599.93|603.18|599.34|0
1646918310000|2022-03-10 13:18:30|603.48|599.64|604.16|600.32|604.16|600.32|603.18|599.34|0
1646918320000|2022-03-10 13:18:40|603.48|599.64|603.96|600.12|604.16|600.32|603.48|599.64|0
1646918330000|2022-03-10 13:18:50|603.57|599.73|603.48|599.64|603.57|599.73|603.37|599.53|0
1646918340000|2022-03-10 13:19:00|603.57|599.73|603.57|599.73|603.57|599.73|603.37|599.53|0
1646918350000|2022-03-10 13:19:10|603.37|599.53|603.28|599.44|603.37|599.53|603.28|599.44|0
1646918360000|2022-03-10 13:19:20|603.08|599.24|602.4|598.56|603.18|599.34|602.4|598.56|0
1646918370000|2022-03-10 13:19:30|602.5|598.66|602.2|598.36|602.5|598.66|602.2|598.36|0
1646918380000|2022-03-10 13:19:40|601.75|597.91|601.75|597.91|601.75|597.91|601.55|597.71|0
1646918390000|2022-03-10 13:19:50|601.94|598.1|602.34|598.5|602.34|598.5|601.94|598.1|0
1646918400000|2022-03-10 13:20:00|602.73|598.89|603.12|599.28|603.12|599.28|602.53|598.69|0
1646918410000|2022-03-10 13:20:10|603.02|599.18|603.22|599.38|603.22|599.38|602.92|599.08|0
1646918420000|2022-03-10 13:20:20|603.12|599.28|602.73|598.89|603.12|599.28|602.73|598.89|0
1646918430000|2022-03-10 13:20:30|602.92|599.08|602.92|599.08|603.31|599.47|602.92|599.08|0
1646918440000|2022-03-10 13:20:40|602.53|598.69|602.73|598.89|602.83|598.99|602.53|598.69|0
1646918450000|2022-03-10 13:20:50|602.53|598.69|602.92|599.08|602.92|599.08|602.53|598.69|0
1646918460000|2022-03-10 13:21:00|602.83|598.99|602.63|598.79|602.83|598.99|602.34|598.5|0
1646918470000|2022-03-10 13:21:10|602.44|598.6|602.34|598.5|602.53|598.69|602.34|598.5|0
1646918480000|2022-03-10 13:21:20|602.53|598.69|602.73|598.89|602.73|598.89|602.53|598.69|0
1646918490000|2022-03-10 13:21:30|602.53|598.69|602.73|598.89|602.92|599.08|602.53|598.69|0
1646918500000|2022-03-10 13:21:40|602.53|598.69|602.53|598.69|602.63|598.79|602.44|598.6|0
1646918510000|2022-03-10 13:21:50|602.63|598.79|602.73|598.89|603.31|599.47|602.63|598.79|0
1646918520000|2022-03-10 13:22:00|602.63|598.79|602.14|598.3|602.63|598.79|602.14|598.3|0
1646918530000|2022-03-10 13:22:10|602.34|598.5|602.53|598.69|602.53|598.69|602.34|598.5|0
1646918540000|2022-03-10 13:22:20|602.34|598.5|601.85|598.01|602.34|598.5|601.85|598.01|0
1646918550000|2022-03-10 13:22:30|601.75|597.91|601.85|598.01|601.94|598.1|601.75|597.91|0
1646918560000|2022-03-10 13:22:40|601.75|597.91|601.94|598.1|601.94|598.1|601.65|597.81|0
1646918570000|2022-03-10 13:22:50|601.85|598.01|601.55|597.71|601.94|598.1|601.55|597.71|0
1646918580000|2022-03-10 13:23:00|601.46|597.62|601.46|597.62|601.46|597.62|601.46|597.62|0
1646918590000|2022-03-10 13:23:10|601.36|597.52|601.46|597.62|601.55|597.71|601.36|597.52|0
1646918600000|2022-03-10 13:23:20|601.55|597.71|601.75|597.91|601.85|598.01|601.36|597.52|0
1646918610000|2022-03-10 13:23:30|601.55|597.71|601.75|597.91|602.24|598.4|601.55|597.71|0
1646918620000|2022-03-10 13:23:40|601.36|597.52|601.07|597.23|601.36|597.52|601.07|597.23|0
1646918630000|2022-03-10 13:23:50|601.36|597.52|601.36|597.52|601.36|597.52|601.07|597.23|0
1646918640000|2022-03-10 13:24:00|601.26|597.42|600.84|597|601.26|597.42|600.84|597|0
1646918650000|2022-03-10 13:24:10|600.64|596.8|600.44|596.6|600.64|596.8|600.44|596.6|0
1646918660000|2022-03-10 13:24:20|600.64|596.8|600.64|596.8|600.64|596.8|600.55|596.71|0
1646918670000|2022-03-10 13:24:30|601.03|597.19|600.74|596.9|601.03|597.19|600.74|596.9|0
1646918680000|2022-03-10 13:24:40|600.83|596.99|601.23|597.39|601.23|597.39|600.83|596.99|0
1646918690000|2022-03-10 13:24:50|601.33|597.49|601.23|597.39|601.33|597.49|601.23|597.39|0
1646918700000|2022-03-10 13:25:00|601.33|597.49|601.23|597.39|601.42|597.58|601.23|597.39|0
1646918710000|2022-03-10 13:25:10|601.03|597.19|601.33|597.49|601.33|597.49|601.03|597.19|0
1646918720000|2022-03-10 13:25:20|601.23|597.39|601.81|597.97|601.81|597.97|601.23|597.39|0
1646918730000|2022-03-10 13:25:30|601.72|597.88|601.13|597.29|601.72|597.88|601.13|597.29|0
1646918740000|2022-03-10 13:25:40|601.03|597.19|601.03|597.19|601.33|597.49|601.03|597.19|0
1646918750000|2022-03-10 13:25:50|601.52|597.68|601.91|598.07|601.91|598.07|601.52|597.68|0
1646918760000|2022-03-10 13:26:00|601.81|597.97|601.81|597.97|601.81|597.97|601.72|597.88|0
1646918770000|2022-03-10 13:26:10|602.01|598.17|601.72|597.88|602.01|598.17|601.62|597.78|0
1646918780000|2022-03-10 13:26:20|602.11|598.27|601.72|597.88|602.4|598.56|601.72|597.88|0
1646918790000|2022-03-10 13:26:30|602.2|598.36|602.4|598.56|602.4|598.56|602.2|598.36|0
1646918800000|2022-03-10 13:26:40|602.2|598.36|601.91|598.07|602.4|598.56|601.91|598.07|0
1646918810000|2022-03-10 13:26:50|602.01|598.17|601.22|597.38|602.01|598.17|601.22|597.38|0
1646918820000|2022-03-10 13:27:00|601.03|597.19|601.22|597.38|601.22|597.38|601.03|597.19|0
1646918830000|2022-03-10 13:27:10|601.33|597.49|601.13|597.29|601.33|597.49|601.13|597.29|0
1646918840000|2022-03-10 13:27:20|600.83|596.99|601.22|597.38|601.22|597.38|600.83|596.99|0
1646918850000|2022-03-10 13:27:30|601.33|597.49|601.22|597.38|601.33|597.49|601.22|597.38|0
1646918860000|2022-03-10 13:27:40|601.33|597.49|601.42|597.58|601.42|597.58|601.03|597.19|0
1646918870000|2022-03-10 13:27:50|601.22|597.38|601.03|597.19|601.22|597.38|600.83|596.99|0
1646918880000|2022-03-10 13:28:00|601.33|597.49|600.83|596.99|601.33|597.49|600.83|596.99|0
1646918890000|2022-03-10 13:28:10|600.44|596.6|600.64|596.8|600.74|596.9|600.44|596.6|0
1646918900000|2022-03-10 13:28:20|600.54|596.7|600.25|596.41|600.54|596.7|600.25|596.41|0
1646918910000|2022-03-10 13:28:30|600.15|596.31|600.44|596.6|600.44|596.6|600.15|596.31|0
1646918920000|2022-03-10 13:28:40|600.25|596.41|600.44|596.6|600.44|596.6|600.25|596.41|0
1646918930000|2022-03-10 13:28:50|600.35|596.51|600.44|596.6|600.44|596.6|600.25|596.41|0
1646918940000|2022-03-10 13:29:00|600.64|596.8|600.44|596.6|600.64|596.8|600.44|596.6|0
1646918950000|2022-03-10 13:29:10|600.15|596.31|600.05|596.21|600.15|596.31|599.86|596.02|0
1646918960000|2022-03-10 13:29:20|599.86|596.02|599.76|595.92|600.05|596.21|599.76|595.92|0
1646918970000|2022-03-10 13:29:30|599.96|596.12|599.96|596.12|599.96|596.12|599.96|596.12|0
1646918980000|2022-03-10 13:29:40|599.76|595.92|599.86|596.02|599.86|596.02|599.76|595.92|0
1646918990000|2022-03-10 13:29:50|599.66|595.82|600.15|596.31|600.15|596.31|599.66|595.82|0
1646919000000|2022-03-10 13:30:00|600.44|596.6|599.66|595.82|600.93|597.09|599.66|595.82|0
1646919010000|2022-03-10 13:30:10|599.76|595.92|591.79|587.95|599.76|595.92|591.79|587.95|0
1646919020000|2022-03-10 13:30:20|590.33|586.49|593.04|589.2|593.43|589.59|590.33|586.49|0
1646919030000|2022-03-10 13:30:30|593.14|589.3|594.79|590.95|596.45|592.61|593.14|589.3|0
1646919040000|2022-03-10 13:30:40|594.31|590.47|594.01|590.17|594.31|590.47|593.73|589.89|0
1646919050000|2022-03-10 13:30:50|593.14|589.3|593.92|590.08|593.92|590.08|592.95|589.11|0
1646919060000|2022-03-10 13:31:00|594.5|590.66|596.06|592.22|596.06|592.22|594.5|590.66|0
1646919070000|2022-03-10 13:31:10|596.25|592.41|597.32|593.48|597.32|593.48|596.25|592.41|0
1646919080000|2022-03-10 13:31:20|597.23|593.39|596.64|592.8|597.32|593.48|596.64|592.8|0
1646919090000|2022-03-10 13:31:30|596.74|592.9|597.42|593.58|597.42|593.58|596.74|592.9|0
1646919100000|2022-03-10 13:31:40|596.06|592.22|595.96|592.12|596.25|592.41|595.96|592.12|0
1646919110000|2022-03-10 13:31:50|596.15|592.31|595.76|591.92|596.15|592.31|595.76|591.92|0
1646919120000|2022-03-10 13:32:00|596.15|592.31|594.5|590.66|596.15|592.31|594.5|590.66|0
1646919130000|2022-03-10 13:32:10|594.31|590.47|593.43|589.59|594.31|590.47|593.24|589.4|0
1646919140000|2022-03-10 13:32:20|593.53|589.69|592.65|588.81|593.53|589.69|592.27|588.43|0
1646919150000|2022-03-10 13:32:30|592.85|589.01|592.07|588.23|592.85|589.01|592.07|588.23|0
1646919160000|2022-03-10 13:32:40|591.88|588.04|592.17|588.33|592.17|588.33|591.88|588.04|0
1646919170000|2022-03-10 13:32:50|592.27|588.43|591.68|587.84|592.27|588.43|591.59|587.75|0
1646919180000|2022-03-10 13:33:00|591.2|587.36|591.4|587.56|591.49|587.65|591.1|587.26|0
1646919190000|2022-03-10 13:33:10|591.1|587.26|590.24|586.4|591.1|587.26|590.24|586.4|0
1646919200000|2022-03-10 13:33:20|589.75|585.91|589.17|585.33|589.75|585.91|589.17|585.33|0
1646919210000|2022-03-10 13:33:30|588.69|584.85|588.3|584.46|588.69|584.85|588.11|584.27|0
1646919220000|2022-03-10 13:33:40|588.39|584.55|588.39|584.55|588.39|584.55|588.2|584.36|0
1646919230000|2022-03-10 13:33:50|588.11|584.27|588.01|584.17|588.11|584.27|588.01|584.17|0
1646919240000|2022-03-10 13:34:00|588.3|584.46|587.62|583.78|588.3|584.46|587.04|583.2|0
1646919250000|2022-03-10 13:34:10|587.72|583.88|588.39|584.55|588.59|584.75|587.62|583.78|0
1646919260000|2022-03-10 13:34:20|588.49|584.65|588.2|584.36|588.49|584.65|588.11|584.27|0
1646919270000|2022-03-10 13:34:30|588.39|584.55|588.2|584.36|588.49|584.65|588.2|584.36|0
1646919280000|2022-03-10 13:34:40|588.39|584.55|589.36|585.52|589.36|585.52|588.2|584.36|0
1646919290000|2022-03-10 13:34:50|589.84|586|588.64|584.8|591.58|587.74|588.64|584.8|0
1646919300000|2022-03-10 13:35:00|588.16|584.32|586.8|582.96|588.16|584.32|586.8|582.96|0
1646919310000|2022-03-10 13:35:10|587.28|583.44|587.77|583.93|587.77|583.93|587.28|583.44|0
1646919320000|2022-03-10 13:35:20|588.25|584.41|588.83|584.99|588.83|584.99|588.06|584.22|0
1646919330000|2022-03-10 13:35:30|588.44|584.6|587.86|584.02|588.44|584.6|587.67|583.83|0
1646919340000|2022-03-10 13:35:40|588.64|584.8|588.55|584.71|588.64|584.8|588.55|584.71|0
1646919350000|2022-03-10 13:35:50|589.42|585.58|590.78|586.94|590.78|586.94|589.42|585.58|0
1646919360000|2022-03-10 13:36:00|591.36|587.52|590.58|586.74|591.36|587.52|589.8|585.96|0
1646919370000|2022-03-10 13:36:10|590.78|586.94|590.97|587.13|590.97|587.13|590.78|586.94|0
1646919380000|2022-03-10 13:36:20|591.56|587.72|590.97|587.13|591.56|587.72|590.39|586.55|0
1646919390000|2022-03-10 13:36:30|590.88|587.04|590.78|586.94|590.97|587.13|590.78|586.94|0
1646919400000|2022-03-10 13:36:40|590.68|586.84|590.97|587.13|590.97|587.13|590.68|586.84|0
1646919410000|2022-03-10 13:36:50|591.95|588.11|591.75|587.91|591.95|588.11|591.75|587.91|0
1646919420000|2022-03-10 13:37:00|592.14|588.3|592.92|589.08|592.92|589.08|591.36|587.52|0
1646919430000|2022-03-10 13:37:10|592.73|588.89|592.53|588.69|592.73|588.89|591.56|587.72|0
1646919440000|2022-03-10 13:37:20|592.92|589.08|592.92|589.08|593.12|589.28|592.73|588.89|0
1646919450000|2022-03-10 13:37:30|593.12|589.28|593.61|589.77|593.61|589.77|592.92|589.08|0
1646919460000|2022-03-10 13:37:40|593.9|590.06|595.46|591.62|595.46|591.62|593.9|590.06|0
1646919470000|2022-03-10 13:37:50|595.07|591.23|595.85|592.01|595.85|592.01|595.07|591.23|0
1646919480000|2022-03-10 13:38:00|596.04|592.2|594.39|590.55|596.04|592.2|594.39|590.55|0
1646919490000|2022-03-10 13:38:10|594.48|590.64|595.07|591.23|595.07|591.23|594.48|590.64|0
1646919500000|2022-03-10 13:38:20|594.48|590.64|594.87|591.03|594.87|591.03|594.48|590.64|0
1646919510000|2022-03-10 13:38:30|594.68|590.84|594.09|590.25|594.68|590.84|594|590.16|0
1646919520000|2022-03-10 13:38:40|594.29|590.45|594.39|590.55|594.39|590.55|594.09|590.25|0
1646919530000|2022-03-10 13:38:50|594.29|590.45|593.7|589.86|594.29|590.45|593.7|589.86|0
1646919540000|2022-03-10 13:39:00|593.51|589.67|593.9|590.06|593.9|590.06|593.31|589.47|0
1646919550000|2022-03-10 13:39:10|594.09|590.25|594.29|590.45|594.48|590.64|594.09|590.25|0
1646919560000|2022-03-10 13:39:20|594.19|590.35|593.7|589.86|594.19|590.35|593.51|589.67|0
1646919570000|2022-03-10 13:39:30|593.61|589.77|593.9|590.06|593.9|590.06|593.61|589.77|0
1646919580000|2022-03-10 13:39:40|594.19|590.35|594.09|590.25|594.19|590.35|593.9|590.06|0
1646919590000|2022-03-10 13:39:50|593.9|590.06|594.68|590.84|594.68|590.84|593.9|590.06|0
1646919600000|2022-03-10 13:40:00|594.78|590.94|594.78|590.94|595.07|591.23|594.78|590.94|0
1646919610000|2022-03-10 13:40:10|595.07|591.23|595.17|591.33|595.17|591.33|594.68|590.84|0
1646919620000|2022-03-10 13:40:20|595.65|591.81|595.75|591.91|595.85|592.01|595.17|591.33|0
1646919630000|2022-03-10 13:40:30|596.15|592.31|595.95|592.11|596.15|592.31|595.95|592.11|0
1646919640000|2022-03-10 13:40:40|595.46|591.62|594.68|590.84|595.46|591.62|594.68|590.84|0
1646919650000|2022-03-10 13:40:50|594.78|590.94|595.17|591.33|595.17|591.33|594.78|590.94|0
1646919660000|2022-03-10 13:41:00|595.36|591.52|595.07|591.23|595.36|591.52|594.87|591.03|0
1646919670000|2022-03-10 13:41:10|594.58|590.74|594.87|591.03|594.87|591.03|594.58|590.74|0
1646919680000|2022-03-10 13:41:20|594.68|590.84|594.09|590.25|594.68|590.84|593.8|589.96|0
1646919690000|2022-03-10 13:41:30|593.11|589.27|592.92|589.08|593.61|589.77|592.92|589.08|0
1646919700000|2022-03-10 13:41:40|593.02|589.18|594|590.16|594|590.16|592.92|589.08|0
1646919710000|2022-03-10 13:41:50|594.78|590.94|594.68|590.84|595.07|591.23|594.68|590.84|0
1646919720000|2022-03-10 13:42:00|594.58|590.74|594.58|590.74|594.58|590.74|594.19|590.35|0
1646919730000|2022-03-10 13:42:10|594.48|590.64|594.28|590.44|594.48|590.64|594.28|590.44|0
1646919740000|2022-03-10 13:42:20|594.58|590.74|595.17|591.33|595.17|591.33|594.58|590.74|0
1646919750000|2022-03-10 13:42:30|594.78|590.94|594.68|590.84|594.78|590.94|594.58|590.74|0
1646919760000|2022-03-10 13:42:40|594.09|590.25|595.26|591.42|595.26|591.42|594.09|590.25|0
1646919770000|2022-03-10 13:42:50|594.87|591.03|595.65|591.81|595.65|591.81|594.87|591.03|0
1646919780000|2022-03-10 13:43:00|596.24|592.4|596.63|592.79|596.63|592.79|595.85|592.01|0
1646919790000|2022-03-10 13:43:10|597.02|593.18|597.02|593.18|597.02|593.18|597.02|593.18|0
1646919800000|2022-03-10 13:43:20|597.61|593.77|597.61|593.77|597.61|593.77|597.41|593.57|0
1646919810000|2022-03-10 13:43:30|597.32|593.48|597.22|593.38|597.41|593.57|597.22|593.38|0
1646919820000|2022-03-10 13:43:40|597.41|593.57|597.22|593.38|597.41|593.57|596.82|592.98|0
1646919830000|2022-03-10 13:43:50|597.02|593.18|597.02|593.18|597.02|593.18|596.73|592.89|0
1646919840000|2022-03-10 13:44:00|596.73|592.89|596.73|592.89|596.73|592.89|596.43|592.59|0
1646919850000|2022-03-10 13:44:10|596.63|592.79|596.05|592.21|596.63|592.79|595.57|591.73|0
1646919860000|2022-03-10 13:44:20|595.96|592.12|596.25|592.41|596.25|592.41|595.86|592.02|0
1646919870000|2022-03-10 13:44:30|596.44|592.6|596.44|592.6|596.44|592.6|596.25|592.41|0
1646919880000|2022-03-10 13:44:40|596.64|592.8|596.55|592.71|596.64|592.8|596.44|592.6|0
1646919890000|2022-03-10 13:44:50|596.05|592.21|595.86|592.02|596.15|592.31|595.86|592.02|0
1646919900000|2022-03-10 13:45:00|596.05|592.21|596.84|593|596.84|593|596.05|592.21|0
1646919910000|2022-03-10 13:45:10|596.44|592.6|595.76|591.92|596.44|592.6|595.76|591.92|0
1646919920000|2022-03-10 13:45:20|595.86|592.02|594.98|591.14|595.86|592.02|594.98|591.14|0
1646919930000|2022-03-10 13:45:30|594.2|590.36|593.51|589.67|594.68|590.84|593.51|589.67|0
1646919940000|2022-03-10 13:45:40|593.9|590.06|593.51|589.67|593.9|590.06|593.51|589.67|0
1646919950000|2022-03-10 13:45:50|593.61|589.77|593.9|590.06|594.09|590.25|593.61|589.77|0
1646919960000|2022-03-10 13:46:00|594.09|590.25|593.61|589.77|594.09|590.25|593.61|589.77|0
1646919970000|2022-03-10 13:46:10|594.29|590.45|594.09|590.25|594.39|590.55|594.09|590.25|0
1646919980000|2022-03-10 13:46:20|594|590.16|593.9|590.06|594|590.16|593.9|590.06|0
1646919990000|2022-03-10 13:46:30|594.09|590.25|594|590.16|594.29|590.45|593.9|590.06|0
1646920000000|2022-03-10 13:46:40|593.7|589.86|593.9|590.06|593.9|590.06|593.7|589.86|0
1646920010000|2022-03-10 13:46:50|594|590.16|594.48|590.64|594.48|590.64|593.9|590.06|0
1646920020000|2022-03-10 13:47:00|594.29|590.45|595.07|591.23|595.07|591.23|594.29|590.45|0
1646920030000|2022-03-10 13:47:10|595.17|591.33|595.27|591.43|595.57|591.73|595.17|591.33|0
1646920040000|2022-03-10 13:47:20|595.46|591.62|595.46|591.62|595.46|591.62|595.46|591.62|0
1646920070000|2022-03-10 13:47:50|595.85|592.01|595.85|592.01|595.85|592.01|595.85|592.01|0
1646920080000|2022-03-10 13:48:00|595.27|591.43|595.56|591.72|595.56|591.72|595.27|591.43|0
1646920090000|2022-03-10 13:48:10|595.85|592.01|595.56|591.72|595.85|592.01|595.56|591.72|0
1646920100000|2022-03-10 13:48:20|595.46|591.62|595.46|591.62|595.46|591.62|595.46|591.62|0
1646920110000|2022-03-10 13:48:30|595.66|591.82|595.66|591.82|595.66|591.82|595.66|591.82|0
1646920120000|2022-03-10 13:48:40|595.27|591.43|595.46|591.62|595.46|591.62|595.27|591.43|0
1646920140000|2022-03-10 13:49:00|595.85|592.01|595.85|592.01|595.85|592.01|595.56|591.72|0
1646920150000|2022-03-10 13:49:10|595.56|591.72|595.66|591.82|595.66|591.82|595.46|591.62|0
1646920180000|2022-03-10 13:49:40|595.27|591.43|595.37|591.53|595.37|591.53|595.27|591.43|0
1646920190000|2022-03-10 13:49:50|595.27|591.43|596.94|593.1|596.94|593.1|595.27|591.43|0
1646920200000|2022-03-10 13:50:00|596.44|592.6|597.62|593.78|597.62|593.78|596.44|592.6|0
1646920210000|2022-03-10 13:50:10|597.52|593.68|597.23|593.39|597.82|593.98|597.23|593.39|0
1646920220000|2022-03-10 13:50:20|596.64|592.8|598.01|594.17|598.01|594.17|596.64|592.8|0
1646920230000|2022-03-10 13:50:30|598.21|594.37|598.7|594.86|598.7|594.86|598.21|594.37|0
1646920240000|2022-03-10 13:50:40|599.19|595.35|600.47|596.63|600.47|596.63|598.99|595.15|0
1646920250000|2022-03-10 13:50:50|600.67|596.83|602.14|598.3|602.34|598.5|600.67|596.83|0
1646920260000|2022-03-10 13:51:00|601.94|598.1|603.52|599.68|603.52|599.68|601.75|597.91|0
1646920270000|2022-03-10 13:51:10|604.31|600.47|604.41|600.57|604.41|600.57|604.31|600.47|0
1646920280000|2022-03-10 13:51:20|602.53|598.69|603.32|599.48|603.32|599.48|602.53|598.69|0
1646920290000|2022-03-10 13:51:30|603.12|599.28|603.72|599.88|603.72|599.88|603.12|599.28|0
1646920300000|2022-03-10 13:51:40|604.11|600.27|604.5|600.66|604.5|600.66|604.11|600.27|0
1646920310000|2022-03-10 13:51:50|604.11|600.27|604.5|600.66|604.7|600.86|604.11|600.27|0
1646920320000|2022-03-10 13:52:00|604.31|600.47|604.31|600.47|604.5|600.66|604.31|600.47|0
1646920330000|2022-03-10 13:52:10|604.21|600.37|604.11|600.27|604.31|600.47|604.11|600.27|0
1646920340000|2022-03-10 13:52:20|603.91|600.07|603.91|600.07|604.11|600.27|603.82|599.98|0
1646920350000|2022-03-10 13:52:30|603.71|599.87|604.5|600.66|604.5|600.66|603.71|599.87|0
1646920360000|2022-03-10 13:52:40|604.31|600.47|604.5|600.66|604.5|600.66|604.11|600.27|0
1646920370000|2022-03-10 13:52:50|603.91|600.07|603.52|599.68|604.11|600.27|603.52|599.68|0
1646920380000|2022-03-10 13:53:00|604.31|600.47|604.31|600.47|604.31|600.47|604.11|600.27|0
1646920390000|2022-03-10 13:53:10|604.7|600.86|605.2|601.36|605.2|601.36|604.7|600.86|0
1646920400000|2022-03-10 13:53:20|604.9|601.06|604.9|601.06|605|601.16|604.7|600.86|0
1646920410000|2022-03-10 13:53:30|604.7|600.86|604.11|600.27|604.7|600.86|604.11|600.27|0
1646920420000|2022-03-10 13:53:40|604.5|600.66|603.71|599.87|604.7|600.86|603.71|599.87|0
1646920430000|2022-03-10 13:53:50|603.52|599.68|602.83|598.99|603.52|599.68|602.83|598.99|0
1646920440000|2022-03-10 13:54:00|602.53|598.69|602.53|598.69|602.83|598.99|602.44|598.6|0
1646920450000|2022-03-10 13:54:10|602.73|598.89|603.12|599.28|603.12|599.28|602.73|598.89|0
1646920460000|2022-03-10 13:54:20|602.93|599.09|602.33|598.49|603.23|599.39|602.33|598.49|0
1646920470000|2022-03-10 13:54:30|602.53|598.69|602.14|598.3|602.53|598.69|602.14|598.3|0
1646920480000|2022-03-10 13:54:40|602.04|598.2|602.14|598.3|602.24|598.4|602.04|598.2|0
1646920490000|2022-03-10 13:54:50|601.94|598.1|603.12|599.28|603.12|599.28|601.94|598.1|0
1646920500000|2022-03-10 13:55:00|602.83|598.99|602.73|598.89|602.83|598.99|602.53|598.69|0
1646920510000|2022-03-10 13:55:10|602.53|598.69|601.94|598.1|602.53|598.69|601.94|598.1|0
1646920520000|2022-03-10 13:55:20|601.74|597.9|601.85|598.01|602.04|598.2|601.74|597.9|0
1646920530000|2022-03-10 13:55:30|602.04|598.2|602.63|598.79|602.83|598.99|602.04|598.2|0
1646920540000|2022-03-10 13:55:40|602.33|598.49|602.53|598.69|602.53|598.69|602.33|598.49|0
1646920550000|2022-03-10 13:55:50|602.33|598.49|603.12|599.28|603.12|599.28|602.33|598.49|0
1646920560000|2022-03-10 13:56:00|602.93|599.09|603.12|599.28|603.12|599.28|602.73|598.89|0
1646920570000|2022-03-10 13:56:10|603.03|599.19|602.53|598.69|603.03|599.19|601.94|598.1|0
1646920580000|2022-03-10 13:56:20|602.93|599.09|602.44|598.6|602.93|599.09|602.14|598.3|0
1646920590000|2022-03-10 13:56:30|602.93|599.09|602.33|598.49|602.93|599.09|602.33|598.49|0
1646920600000|2022-03-10 13:56:40|602.24|598.4|602.14|598.3|602.24|598.4|601.94|598.1|0
1646920610000|2022-03-10 13:56:50|602.33|598.49|602.14|598.3|602.33|598.49|602.14|598.3|0
1646920620000|2022-03-10 13:57:00|602.33|598.49|602.24|598.4|602.33|598.49|602.14|598.3|0
1646920630000|2022-03-10 13:57:10|602.92|599.08|602.53|598.69|602.92|599.08|602.33|598.49|0
1646920640000|2022-03-10 13:57:20|602.92|599.08|603.22|599.38|603.22|599.38|602.92|599.08|0
1646920650000|2022-03-10 13:57:30|603.32|599.48|602.14|598.3|603.32|599.48|602.14|598.3|0
1646920660000|2022-03-10 13:57:40|601.94|598.1|601.55|597.71|601.94|598.1|601.55|597.71|0
1646920670000|2022-03-10 13:57:50|601.74|597.9|601.94|598.1|601.94|598.1|601.74|597.9|0
1646920680000|2022-03-10 13:58:00|601.55|597.71|601.65|597.81|601.65|597.81|601.55|597.71|0
1646920690000|2022-03-10 13:58:10|601.45|597.61|601.94|598.1|601.94|598.1|601.45|597.61|0
1646920700000|2022-03-10 13:58:20|601.85|598.01|601.15|597.31|601.85|598.01|601.15|597.31|0
1646920710000|2022-03-10 13:58:30|601.35|597.51|601.74|597.9|601.74|597.9|601.35|597.51|0
1646920720000|2022-03-10 13:58:40|601.55|597.71|602.14|598.3|602.14|598.3|601.55|597.71|0
1646920730000|2022-03-10 13:58:50|601.74|597.9|602.33|598.49|602.33|598.49|601.74|597.9|0
1646920740000|2022-03-10 13:59:00|602.14|598.3|602.24|598.4|602.24|598.4|601.55|597.71|0
1646920750000|2022-03-10 13:59:10|602.33|598.49|601.55|597.71|602.33|598.49|601.55|597.71|0
1646920760000|2022-03-10 13:59:20|601.94|598.1|602.14|598.3|602.24|598.4|601.94|598.1|0
1646920770000|2022-03-10 13:59:30|602.04|598.2|602.14|598.3|602.33|598.49|602.04|598.2|0
1646920780000|2022-03-10 13:59:40|602.04|598.2|602.92|599.08|602.92|599.08|602.04|598.2|0
1646920790000|2022-03-10 13:59:50|603.12|599.28|603.52|599.68|603.52|599.68|603.12|599.28|0
1646920800000|2022-03-10 14:00:00|603.71|599.87|603.12|599.28|603.71|599.87|603.12|599.28|0
1646920810000|2022-03-10 14:00:10|603.42|599.58|602.53|598.69|603.42|599.58|602.53|598.69|0
1646920820000|2022-03-10 14:00:20|602.73|598.89|603.32|599.48|603.32|599.48|602.63|598.79|0
1646920830000|2022-03-10 14:00:30|603.52|599.68|603.71|599.87|604.3|600.46|603.52|599.68|0
1646920840000|2022-03-10 14:00:40|603.52|599.68|603.52|599.68|603.91|600.07|603.52|599.68|0
1646920850000|2022-03-10 14:00:50|603.32|599.48|603.12|599.28|603.32|599.48|602.92|599.08|0
1646920860000|2022-03-10 14:01:00|603.03|599.19|603.52|599.68|603.52|599.68|602.92|599.08|0
1646920870000|2022-03-10 14:01:10|603.12|599.28|603.51|599.67|603.51|599.67|603.12|599.28|0
1646920880000|2022-03-10 14:01:20|603.71|599.87|603.71|599.87|603.71|599.87|603.71|599.87|0
1646920890000|2022-03-10 14:01:30|603.91|600.07|604.41|600.57|604.41|600.57|603.91|600.07|0
1646920900000|2022-03-10 14:01:40|604.7|600.86|604.3|600.46|604.7|600.86|604.3|600.46|0
1646920910000|2022-03-10 14:01:50|604.5|600.66|604.3|600.46|604.5|600.66|604.21|600.37|0
1646920920000|2022-03-10 14:02:00|604.21|600.37|604.21|600.37|604.21|600.37|604.01|600.17|0
1646920930000|2022-03-10 14:02:10|604.11|600.27|604.21|600.37|604.21|600.37|604.01|600.17|0
1646920940000|2022-03-10 14:02:20|604.11|600.27|604.5|600.66|604.5|600.66|604.11|600.27|0
1646920950000|2022-03-10 14:02:30|604.6|600.76|604.5|600.66|604.6|600.76|604.3|600.46|0
1646920960000|2022-03-10 14:02:40|604.7|600.86|604.7|600.86|604.9|601.06|604.7|600.86|0
1646920970000|2022-03-10 14:02:50|605|601.16|605.29|601.45|605.49|601.65|605|601.16|0
1646920980000|2022-03-10 14:03:00|604.9|601.06|604.8|600.96|605.29|601.45|604.8|600.96|0
1646920990000|2022-03-10 14:03:10|604.6|600.76|604.5|600.66|604.7|600.86|604.3|600.46|0
1646921000000|2022-03-10 14:03:20|604.3|600.46|604.11|600.27|604.5|600.66|604.11|600.27|0
1646921010000|2022-03-10 14:03:30|603.81|599.97|603.62|599.78|604.01|600.17|603.62|599.78|0
1646921020000|2022-03-10 14:03:40|603.51|599.67|602.92|599.08|603.51|599.67|602.92|599.08|0
1646921030000|2022-03-10 14:03:50|602.83|598.99|602.83|598.99|602.83|598.99|602.83|598.99|0
1646921040000|2022-03-10 14:04:00|602.92|599.08|602.73|598.89|603.12|599.28|602.73|598.89|0
1646921050000|2022-03-10 14:04:10|602.92|599.08|603.12|599.28|603.12|599.28|602.73|598.89|0
1646921060000|2022-03-10 14:04:20|603.03|599.19|602.73|598.89|603.03|599.19|602.73|598.89|0
1646921070000|2022-03-10 14:04:30|602.53|598.69|602.53|598.69|603.12|599.28|602.53|598.69|0
1646921080000|2022-03-10 14:04:40|602.73|598.89|602.13|598.29|602.73|598.89|602.13|598.29|0
1646921090000|2022-03-10 14:04:50|601.94|598.1|602.33|598.49|602.33|598.49|601.94|598.1|0
1646921100000|2022-03-10 14:05:00|602.53|598.69|602.53|598.69|602.73|598.89|602.53|598.69|0
1646921110000|2022-03-10 14:05:10|602.33|598.49|602.13|598.29|602.73|598.89|602.13|598.29|0
1646921120000|2022-03-10 14:05:20|601.65|597.81|602.53|598.69|602.53|598.69|601.65|597.81|0
1646921130000|2022-03-10 14:05:30|602.73|598.89|602.43|598.59|602.73|598.89|601.94|598.1|0
1646921140000|2022-03-10 14:05:40|602.63|598.79|602.92|599.08|602.92|599.08|602.53|598.69|0
1646921150000|2022-03-10 14:05:50|602.73|598.89|603.02|599.18|603.02|599.18|602.73|598.89|0
1646921160000|2022-03-10 14:06:00|602.13|598.29|602.04|598.2|602.33|598.49|601.94|598.1|0
1646921170000|2022-03-10 14:06:10|602.33|598.49|603.12|599.28|603.12|599.28|602.33|598.49|0
1646921180000|2022-03-10 14:06:20|602.53|598.69|602.92|599.08|602.92|599.08|602.43|598.59|0
1646921190000|2022-03-10 14:06:30|602.63|598.79|602.63|598.79|602.73|598.89|602.63|598.79|0
1646921200000|2022-03-10 14:06:40|602.73|598.89|603.32|599.48|603.32|599.48|602.73|598.89|0
1646921210000|2022-03-10 14:06:50|603.71|599.87|604.1|600.26|604.1|600.26|603.71|599.87|0
1646921220000|2022-03-10 14:07:00|603.91|600.07|604.1|600.26|604.1|600.26|603.91|600.07|0
1646921230000|2022-03-10 14:07:10|603.91|600.07|604.64|600.8|605.04|601.2|603.28|599.44|0
1646921240000|2022-03-10 14:07:20|604.15|600.31|605.14|601.3|605.33|601.49|603.96|600.12|0
1646921250000|2022-03-10 14:07:30|604.74|600.9|604.94|601.1|604.94|601.1|604.74|600.9|0
1646921260000|2022-03-10 14:07:40|604.74|600.9|604.94|601.1|604.94|601.1|604.74|600.9|0
1646921270000|2022-03-10 14:07:50|604.74|600.9|604.74|600.9|604.74|600.9|604.74|600.9|0
1646921280000|2022-03-10 14:08:00|604.35|600.51|604.35|600.51|604.35|600.51|603.96|600.12|0
1646921290000|2022-03-10 14:08:10|604.65|600.81|604.45|600.61|604.65|600.81|604.45|600.61|0
1646921300000|2022-03-10 14:08:20|604.15|600.31|604.94|601.1|604.94|601.1|604.15|600.31|0
1646921310000|2022-03-10 14:08:30|605.53|601.69|605.92|602.08|605.92|602.08|605.53|601.69|0
1646921320000|2022-03-10 14:08:40|606.22|602.38|606.12|602.28|606.31|602.47|606.12|602.28|0
1646921340000|2022-03-10 14:09:00|605.92|602.08|606.22|602.38|606.22|602.38|605.92|602.08|0
1646921350000|2022-03-10 14:09:10|606.51|602.67|605.63|601.79|606.51|602.67|605.63|601.79|0
1646921360000|2022-03-10 14:09:20|605.72|601.88|605.72|601.88|605.92|602.08|605.72|601.88|0
1646921370000|2022-03-10 14:09:30|605.33|601.49|605.92|602.08|605.92|602.08|605.33|601.49|0
1646921380000|2022-03-10 14:09:40|606.31|602.47|605.24|601.4|606.31|602.47|605.24|601.4|0
1646921390000|2022-03-10 14:09:50|605.63|601.79|605.92|602.08|605.92|602.08|605.63|601.79|0
1646921400000|2022-03-10 14:10:00|606.31|602.47|607.1|603.26|607.1|603.26|606.31|602.47|0
1646921410000|2022-03-10 14:10:10|606.71|602.87|606.31|602.47|606.71|602.87|606.31|602.47|0
1646921420000|2022-03-10 14:10:20|605.72|601.88|606.71|602.87|606.71|602.87|605.72|601.88|0
1646921430000|2022-03-10 14:10:30|606.31|602.47|606.71|602.87|606.71|602.87|606.31|602.47|0
1646921440000|2022-03-10 14:10:40|606.51|602.67|606.9|603.06|606.9|603.06|606.51|602.67|0
1646921450000|2022-03-10 14:10:50|606.71|602.87|606.51|602.67|606.71|602.87|606.51|602.67|0
1646921460000|2022-03-10 14:11:00|606.12|602.28|606.31|602.47|606.41|602.57|606.12|602.28|0
1646921470000|2022-03-10 14:11:10|606.71|602.87|606.51|602.67|606.71|602.87|606.51|602.67|0
1646921480000|2022-03-10 14:11:20|606.61|602.77|606.51|602.67|606.7|602.86|606.51|602.67|0
1646921490000|2022-03-10 14:11:30|606.7|602.86|606.9|603.06|607.1|603.26|606.7|602.86|0
1646921500000|2022-03-10 14:11:40|607.29|603.45|607.29|603.45|607.29|603.45|607.29|603.45|0
1646921510000|2022-03-10 14:11:50|607.1|603.26|607.1|603.26|607.29|603.45|607.1|603.26|0
1646921520000|2022-03-10 14:12:00|606.9|603.06|606.31|602.47|606.9|603.06|606.31|602.47|0
1646921530000|2022-03-10 14:12:10|606.12|602.28|605.72|601.88|606.22|602.38|605.72|601.88|0
1646921540000|2022-03-10 14:12:20|605.92|602.08|606.02|602.18|606.12|602.28|605.92|602.08|0
1646921550000|2022-03-10 14:12:30|606.12|602.28|605.92|602.08|606.12|602.28|605.82|601.98|0
1646921560000|2022-03-10 14:12:40|605.72|601.88|605.72|601.88|605.72|601.88|605.53|601.69|0
1646921570000|2022-03-10 14:12:50|606.12|602.28|606.51|602.67|606.51|602.67|606.12|602.28|0
1646921580000|2022-03-10 14:13:00|606.31|602.47|606.7|602.86|606.7|602.86|606.31|602.47|0
1646921590000|2022-03-10 14:13:10|606.51|602.67|606.7|602.86|606.7|602.86|606.51|602.67|0
1646921600000|2022-03-10 14:13:20|606.51|602.67|606.51|602.67|606.9|603.06|606.51|602.67|0
1646921610000|2022-03-10 14:13:30|606.31|602.47|605.53|601.69|606.51|602.67|605.53|601.69|0
1646921620000|2022-03-10 14:13:40|605.33|601.49|605.33|601.49|605.33|601.49|605.33|601.49|0
1646921630000|2022-03-10 14:13:50|605.53|601.69|604.94|601.1|605.53|601.69|604.94|601.1|0
1646921650000|2022-03-10 14:14:10|605.04|601.2|605.82|601.98|605.82|601.98|605.04|601.2|0
1646921660000|2022-03-10 14:14:20|605.92|602.08|604.54|600.7|606.02|602.18|604.54|600.7|0
1646921670000|2022-03-10 14:14:30|604.94|601.1|604.54|600.7|604.94|601.1|604.45|600.61|0
1646921680000|2022-03-10 14:14:40|604.35|600.51|604.94|601.1|605.04|601.2|604.35|600.51|0
1646921690000|2022-03-10 14:14:50|605.13|601.29|604.65|600.81|605.13|601.29|604.65|600.81|0
1646921700000|2022-03-10 14:15:00|604.35|600.51|604.35|600.51|604.65|600.81|604.35|600.51|0
1646921710000|2022-03-10 14:15:10|604.65|600.81|604.74|600.9|604.74|600.9|604.15|600.31|0
1646921720000|2022-03-10 14:15:20|604.54|600.7|604.65|600.81|604.65|600.81|604.54|600.7|0
1646921730000|2022-03-10 14:15:30|604.84|601|604.94|601.1|605.33|601.49|604.84|601|0
1646921740000|2022-03-10 14:15:40|605.23|601.39|605.53|601.69|605.53|601.69|605.23|601.39|0
1646921750000|2022-03-10 14:15:50|605.63|601.79|605.33|601.49|605.63|601.79|605.33|601.49|0
1646921760000|2022-03-10 14:16:00|605.52|601.68|606.11|602.27|606.11|602.27|605.52|601.68|0
1646921770000|2022-03-10 14:16:10|605.72|601.88|605.52|601.68|605.72|601.88|605.43|601.59|0
1646921780000|2022-03-10 14:16:20|605.33|601.49|605.33|601.49|605.33|601.49|605.33|601.49|0
1646921790000|2022-03-10 14:16:30|605.52|601.68|605.82|601.98|605.82|601.98|605.52|601.68|0
1646921800000|2022-03-10 14:16:40|605.72|601.88|605.13|601.29|605.72|601.88|605.13|601.29|0
1646921810000|2022-03-10 14:16:50|605.04|601.2|605.13|601.29|605.13|601.29|605.04|601.2|0
1646921820000|2022-03-10 14:17:00|604.94|601.1|604.94|601.1|605.04|601.2|604.94|601.1|0
1646921830000|2022-03-10 14:17:10|605.13|601.29|604.94|601.1|605.23|601.39|604.94|601.1|0
1646921840000|2022-03-10 14:17:20|605.13|601.29|605.33|601.49|605.33|601.49|605.13|601.29|0
1646921850000|2022-03-10 14:17:30|605.52|601.68|605.04|601.2|605.52|601.68|604.94|601.1|0
1646921860000|2022-03-10 14:17:40|605.13|601.29|605.72|601.88|605.72|601.88|605.13|601.29|0
1646921870000|2022-03-10 14:17:50|605.92|602.08|605.92|602.08|605.92|602.08|605.72|601.88|0
1646921880000|2022-03-10 14:18:00|606.11|602.27|605.92|602.08|606.11|602.27|605.92|602.08|0
1646921890000|2022-03-10 14:18:10|606.11|602.27|605.72|601.88|606.11|602.27|605.72|601.88|0
1646921900000|2022-03-10 14:18:20|605.92|602.08|605.13|601.29|605.92|602.08|604.94|601.1|0
1646921910000|2022-03-10 14:18:30|605.33|601.49|604.94|601.1|605.33|601.49|604.74|600.9|0
1646921920000|2022-03-10 14:18:40|604.84|601|604.74|600.9|605.04|601.2|604.74|600.9|0
1646921930000|2022-03-10 14:18:50|604.94|601.1|604.74|600.9|605.13|601.29|604.74|600.9|0
1646921940000|2022-03-10 14:19:00|604.94|601.1|605.13|601.29|605.13|601.29|604.94|601.1|0
1646921950000|2022-03-10 14:19:10|604.74|600.9|604.74|600.9|604.94|601.1|604.74|600.9|0
1646921960000|2022-03-10 14:19:20|604.54|600.7|604.54|600.7|604.54|600.7|604.54|600.7|0
1646921970000|2022-03-10 14:19:30|605.13|601.29|605.72|601.88|605.72|601.88|604.94|601.1|0
1646921980000|2022-03-10 14:19:40|605.52|601.68|605.13|601.29|605.52|601.68|605.13|601.29|0
1646921990000|2022-03-10 14:19:50|604.54|600.7|604.35|600.51|604.54|600.7|604.15|600.31|0
1646922000000|2022-03-10 14:20:00|604.74|600.9|604.84|601|604.84|601|604.74|600.9|0
1646922010000|2022-03-10 14:20:10|604.35|600.51|604.15|600.31|604.35|600.51|604.15|600.31|0
1646922020000|2022-03-10 14:20:20|603.95|600.11|603.95|600.11|603.95|600.11|603.95|600.11|0
1646922030000|2022-03-10 14:20:30|604.15|600.31|604.15|600.31|604.25|600.41|604.15|600.31|0
1646922040000|2022-03-10 14:20:40|604.35|600.51|604.54|600.7|604.54|600.7|604.15|600.31|0
1646922050000|2022-03-10 14:20:50|604.35|600.51|604.35|600.51|604.35|600.51|604.35|600.51|0
1646922060000|2022-03-10 14:21:00|604.54|600.7|604.35|600.51|604.54|600.7|604.35|600.51|0
1646922070000|2022-03-10 14:21:10|604.54|600.7|604.74|600.9|604.74|600.9|604.54|600.7|0
1646922080000|2022-03-10 14:21:20|604.93|601.09|604.93|601.09|604.93|601.09|604.84|601|0
1646922090000|2022-03-10 14:21:30|605.13|601.29|604.93|601.09|605.13|601.29|604.74|600.9|0
1646922100000|2022-03-10 14:21:40|604.74|600.9|604.74|600.9|604.93|601.09|604.74|600.9|0
1646922110000|2022-03-10 14:21:50|604.93|601.09|604.93|601.09|604.93|601.09|604.54|600.7|0
1646922120000|2022-03-10 14:22:00|605.13|601.29|604.84|601|605.13|601.29|604.84|601|0
1646922130000|2022-03-10 14:22:10|604.93|601.09|605.43|601.59|605.43|601.59|604.93|601.09|0
1646922140000|2022-03-10 14:22:20|606.11|602.27|606.7|602.86|606.7|602.86|606.11|602.27|0
1646922150000|2022-03-10 14:22:30|606.31|602.47|605.92|602.08|606.5|602.66|605.92|602.08|0
1646922160000|2022-03-10 14:22:40|606.11|602.27|606.31|602.47|606.31|602.47|606.11|602.27|0
1646922170000|2022-03-10 14:22:50|606.11|602.27|605.72|601.88|606.11|602.27|605.72|601.88|0
1646922180000|2022-03-10 14:23:00|606.11|602.27|605.92|602.08|606.11|602.27|605.72|601.88|0
1646922190000|2022-03-10 14:23:10|606.11|602.27|606.31|602.47|606.31|602.47|605.72|601.88|0
1646922200000|2022-03-10 14:23:20|606.5|602.66|605.92|602.08|606.5|602.66|605.92|602.08|0
1646922210000|2022-03-10 14:23:30|605.72|601.88|605.72|601.88|605.72|601.88|605.52|601.68|0
1646922220000|2022-03-10 14:23:40|605.52|601.68|605.92|602.08|605.92|602.08|605.52|601.68|0
1646922230000|2022-03-10 14:23:50|605.62|601.78|605.62|601.78|605.72|601.88|605.52|601.68|0
1646922240000|2022-03-10 14:24:00|605.82|601.98|605.33|601.49|605.82|601.98|605.33|601.49|0
1646922250000|2022-03-10 14:24:10|605.52|601.68|605.52|601.68|605.52|601.68|605.13|601.29|0
1646922260000|2022-03-10 14:24:20|605.72|601.88|605.43|601.59|605.92|602.08|605.43|601.59|0
1646922270000|2022-03-10 14:24:30|605.33|601.49|604.93|601.09|605.33|601.49|604.93|601.09|0
1646922280000|2022-03-10 14:24:40|604.74|600.9|605.04|601.2|605.04|601.2|604.74|600.9|0
1646922290000|2022-03-10 14:24:50|604.93|601.09|604.74|600.9|604.93|601.09|604.74|600.9|0
1646922300000|2022-03-10 14:25:00|604.84|601|604.34|600.5|604.84|601|604.34|600.5|0
1646922310000|2022-03-10 14:25:10|604.15|600.31|603.56|599.72|604.15|600.31|603.56|599.72|0
1646922320000|2022-03-10 14:25:20|603.36|599.52|603.56|599.72|603.76|599.92|603.36|599.52|0
1646922330000|2022-03-10 14:25:30|603.36|599.52|603.66|599.82|603.66|599.82|603.36|599.52|0
1646922340000|2022-03-10 14:25:40|603.76|599.92|603.36|599.52|603.76|599.92|603.17|599.33|0
1646922350000|2022-03-10 14:25:50|603.47|599.63|603.17|599.33|603.47|599.63|602.97|599.13|0
1646922360000|2022-03-10 14:26:00|603.36|599.52|603.36|599.52|603.36|599.52|603.36|599.52|0
1646922370000|2022-03-10 14:26:10|604.34|600.5|604.93|601.09|605.33|601.49|604.34|600.5|0
1646922380000|2022-03-10 14:26:20|604.64|600.8|604.64|600.8|604.64|600.8|604.64|600.8|0
1646922390000|2022-03-10 14:26:30|604.34|600.5|603.86|600.02|604.34|600.5|603.86|600.02|0
1646922400000|2022-03-10 14:26:40|603.76|599.92|603.76|599.92|604.34|600.5|603.76|599.92|0
1646922410000|2022-03-10 14:26:50|603.56|599.72|603.76|599.92|603.76|599.92|603.56|599.72|0
1646922420000|2022-03-10 14:27:00|603.66|599.82|603.17|599.33|603.66|599.82|603.17|599.33|0
1646922430000|2022-03-10 14:27:10|602.97|599.13|603.56|599.72|603.76|599.92|602.97|599.13|0
1646922440000|2022-03-10 14:27:20|603.36|599.52|603.36|599.52|603.36|599.52|603.36|599.52|0
1646922450000|2022-03-10 14:27:30|602.97|599.13|602.97|599.13|602.97|599.13|602.97|599.13|0
1646922460000|2022-03-10 14:27:40|602.58|598.74|602.78|598.94|602.78|598.94|602.58|598.74|0
1646922470000|2022-03-10 14:27:50|602.97|599.13|603.17|599.33|603.17|599.33|602.78|598.94|0
1646922480000|2022-03-10 14:28:00|603.36|599.52|603.17|599.33|603.36|599.52|602.97|599.13|0
1646922490000|2022-03-10 14:28:10|603.56|599.72|603.76|599.92|603.76|599.92|603.56|599.72|0
1646922500000|2022-03-10 14:28:20|603.17|599.33|602.58|598.74|603.17|599.33|602.58|598.74|0
1646922510000|2022-03-10 14:28:30|602.78|598.94|603.17|599.33|603.17|599.33|602.78|598.94|0
1646922520000|2022-03-10 14:28:40|603.36|599.52|602.78|598.94|603.56|599.72|602.78|598.94|0
1646922530000|2022-03-10 14:28:50|602.97|599.13|602.68|598.84|602.97|599.13|602.58|598.74|0
1646922540000|2022-03-10 14:29:00|602.78|598.94|603.17|599.33|603.17|599.33|602.78|598.94|0
1646922550000|2022-03-10 14:29:10|602.97|599.13|602.38|598.54|602.97|599.13|602.38|598.54|0
1646922560000|2022-03-10 14:29:20|602.29|598.45|601.99|598.15|602.29|598.45|601.99|598.15|0
1646922570000|2022-03-10 14:29:30|602.19|598.35|601.8|597.96|602.19|598.35|601.8|597.96|0
1646922580000|2022-03-10 14:29:40|602.49|598.65|602.78|598.94|602.78|598.94|602.49|598.65|0
1646922590000|2022-03-10 14:29:50|602.97|599.13|601.8|597.96|602.97|599.13|601.4|597.56|0
1646922600000|2022-03-10 14:30:00|600.72|596.88|599.25|595.41|600.72|596.88|598.47|594.63|0
1646922610000|2022-03-10 14:30:10|598.47|594.63|599.06|595.22|599.25|595.41|598.47|594.63|0
1646922620000|2022-03-10 14:30:20|599.25|595.41|597.89|594.05|599.25|595.41|597.89|594.05|0
1646922630000|2022-03-10 14:30:30|599.64|595.8|599.06|595.22|599.64|595.8|599.06|595.22|0
1646922640000|2022-03-10 14:30:40|598.86|595.02|600.62|596.78|600.62|596.78|598.47|594.63|0
1646922650000|2022-03-10 14:30:50|600.04|596.2|599.06|595.22|600.04|596.2|599.06|595.22|0
1646922660000|2022-03-10 14:31:00|599.36|595.52|599.06|595.22|599.36|595.52|599.06|595.22|0
1646922670000|2022-03-10 14:31:10|599.25|595.41|600.82|596.98|600.82|596.98|599.25|595.41|0
1646922680000|2022-03-10 14:31:20|600.23|596.39|600.82|596.98|600.92|597.08|600.23|596.39|0
1646922690000|2022-03-10 14:31:30|601.01|597.17|602.38|598.54|602.38|598.54|601.01|597.17|0
1646922700000|2022-03-10 14:31:40|603.56|599.72|601.99|598.15|603.56|599.72|601.99|598.15|0
1646922710000|2022-03-10 14:31:50|602.38|598.54|602.19|598.35|602.38|598.54|601.6|597.76|0
1646922720000|2022-03-10 14:32:00|602.48|598.64|603.56|599.72|603.56|599.72|602.48|598.64|0
1646922730000|2022-03-10 14:32:10|603.36|599.52|603.36|599.52|603.56|599.72|603.17|599.33|0
1646922740000|2022-03-10 14:32:20|601.99|598.15|603.75|599.91|603.75|599.91|601.99|598.15|0
1646922750000|2022-03-10 14:32:30|603.46|599.62|603.95|600.11|603.95|600.11|602.97|599.13|0
1646922760000|2022-03-10 14:32:40|603.75|599.91|604.15|600.31|604.25|600.41|603.75|599.91|0
1646922770000|2022-03-10 14:32:50|603.75|599.91|603.75|599.91|603.95|600.11|603.17|599.33|0
1646922780000|2022-03-10 14:33:00|602.58|598.74|601.79|597.95|602.58|598.74|601.79|597.95|0
1646922790000|2022-03-10 14:33:10|601.21|597.37|601.21|597.37|601.21|597.37|600.62|596.78|0
1646922800000|2022-03-10 14:33:20|599.84|596|600.23|596.39|600.62|596.78|599.84|596|0
1646922810000|2022-03-10 14:33:30|599.25|595.41|598.47|594.63|599.25|595.41|598.47|594.63|0
1646922820000|2022-03-10 14:33:40|598.86|595.02|598.47|594.63|598.86|595.02|598.47|594.63|0
1646922830000|2022-03-10 14:33:50|597.11|593.27|597.3|593.46|597.3|593.46|595.74|591.9|0
1646922840000|2022-03-10 14:34:00|597.69|593.85|599.06|595.22|599.06|595.22|597.5|593.66|0
1646922850000|2022-03-10 14:34:10|598.86|595.02|598.47|594.63|598.86|595.02|598.08|594.24|0
1646922860000|2022-03-10 14:34:20|598.67|594.83|596.72|592.88|598.67|594.83|596.72|592.88|0
1646922870000|2022-03-10 14:34:30|596.91|593.07|597.11|593.27|597.11|593.27|596.52|592.68|0
1646922880000|2022-03-10 14:34:40|596.82|592.98|597.5|593.66|597.5|593.66|596.82|592.98|0
1646922890000|2022-03-10 14:34:50|598.08|594.24|598.67|594.83|598.67|594.83|598.08|594.24|0
1646922900000|2022-03-10 14:35:00|599.25|595.41|599.84|596|600.42|596.58|599.25|595.41|0
1646922910000|2022-03-10 14:35:10|599.45|595.61|600.62|596.78|600.62|596.78|599.06|595.22|0
1646922920000|2022-03-10 14:35:20|599.64|595.8|599.25|595.41|599.64|595.8|599.25|595.41|0
1646922930000|2022-03-10 14:35:30|599.74|595.9|600.23|596.39|600.82|596.98|599.74|595.9|0
1646922940000|2022-03-10 14:35:40|600.62|596.78|600.33|596.49|600.62|596.78|599.64|595.8|0
1646922950000|2022-03-10 14:35:50|599.64|595.8|598.86|595.02|600.03|596.19|598.86|595.02|0
1646922960000|2022-03-10 14:36:00|598.67|594.83|599.45|595.61|599.84|596|598.67|594.83|0
1646922970000|2022-03-10 14:36:10|600.23|596.39|600.82|596.98|600.82|596.98|600.03|596.19|0
1646922980000|2022-03-10 14:36:20|601.01|597.17|600.14|596.3|601.01|597.17|600.03|596.19|0
1646922990000|2022-03-10 14:36:30|600.82|596.98|599.84|596|601.4|597.56|599.84|596|0
1646923000000|2022-03-10 14:36:40|599.64|595.8|598.28|594.44|599.64|595.8|598.28|594.44|0
1646923010000|2022-03-10 14:36:50|598.47|594.63|600.62|596.78|600.62|596.78|598.47|594.63|0
1646923020000|2022-03-10 14:37:00|600.82|596.98|602.38|598.54|602.38|598.54|600.82|596.98|0
1646923030000|2022-03-10 14:37:10|602.58|598.74|602.48|598.64|602.58|598.74|602.38|598.54|0
1646923040000|2022-03-10 14:37:20|602.19|598.35|599.94|596.1|602.19|598.35|599.94|596.1|0
1646923050000|2022-03-10 14:37:30|600.03|596.19|599.84|596|600.42|596.58|599.84|596|0
1646923060000|2022-03-10 14:37:40|601.01|597.17|601.99|598.15|601.99|598.15|601.01|597.17|0
1646923070000|2022-03-10 14:37:50|602.18|598.34|601.01|597.17|602.18|598.34|601.01|597.17|0
1646923080000|2022-03-10 14:38:00|599.03|595.19|600.21|596.37|600.21|596.37|599.03|595.19|0
1646923090000|2022-03-10 14:38:10|601.19|597.35|601.88|598.04|601.88|598.04|600.99|597.15|0
1646923100000|2022-03-10 14:38:20|601.78|597.94|602.17|598.33|602.57|598.73|601.78|597.94|0
1646923110000|2022-03-10 14:38:30|601.88|598.04|601.78|597.94|601.88|598.04|601.58|597.74|0
1646923120000|2022-03-10 14:38:40|601.98|598.14|602.17|598.33|602.17|598.33|601.58|597.74|0
1646923130000|2022-03-10 14:38:50|601.78|597.94|601.78|597.94|601.78|597.94|601.19|597.35|0
1646923140000|2022-03-10 14:39:00|602.17|598.33|602.87|599.03|602.87|599.03|601.58|597.74|0
1646923150000|2022-03-10 14:39:10|602.37|598.53|603.16|599.32|603.16|599.32|602.37|598.53|0
1646923160000|2022-03-10 14:39:20|603.03|599.19|602.83|598.99|603.42|599.58|602.63|598.79|0
1646923170000|2022-03-10 14:39:30|602.54|598.7|603.03|599.19|603.03|599.19|602.54|598.7|0
1646923180000|2022-03-10 14:39:40|603.22|599.38|603.22|599.38|603.22|599.38|602.43|598.59|0
1646923190000|2022-03-10 14:39:50|603.42|599.58|603.22|599.38|603.42|599.58|603.03|599.19|0
1646923200000|2022-03-10 14:40:00|602.04|598.2|600.27|596.43|602.04|598.2|600.27|596.43|0
1646923210000|2022-03-10 14:40:10|599.29|595.45|598.5|594.66|599.29|595.45|598.5|594.66|0
1646923220000|2022-03-10 14:40:20|597.33|593.49|598.31|594.47|598.31|594.47|597.33|593.49|0
1646923230000|2022-03-10 14:40:30|597.52|593.68|596.54|592.7|597.63|593.79|596.35|592.51|0
1646923240000|2022-03-10 14:40:40|595.76|591.92|595.76|591.92|595.96|592.12|595.37|591.53|0
1646923250000|2022-03-10 14:40:50|594.98|591.14|596.54|592.7|596.54|592.7|594.98|591.14|0
1646923260000|2022-03-10 14:41:00|596.94|593.1|597.33|593.49|597.52|593.68|596.94|593.1|0
1646923270000|2022-03-10 14:41:10|598.11|594.27|596.35|592.51|598.8|594.96|596.35|592.51|0
1646923280000|2022-03-10 14:41:20|596.15|592.31|597.52|593.68|597.52|593.68|596.15|592.31|0
1646923290000|2022-03-10 14:41:30|596.74|592.9|595.96|592.12|596.74|592.9|595.96|592.12|0
1646923300000|2022-03-10 14:41:40|595.57|591.73|596.35|592.51|596.35|592.51|595.57|591.73|0
1646923310000|2022-03-10 14:41:50|595.86|592.02|596.15|592.31|596.15|592.31|595.76|591.92|0
1646923320000|2022-03-10 14:42:00|597.33|593.49|596.74|592.9|597.33|593.49|596.74|592.9|0
1646923330000|2022-03-10 14:42:10|596.54|592.7|595.96|592.12|596.54|592.7|595.96|592.12|0
1646923340000|2022-03-10 14:42:20|595.67|591.83|594.78|590.94|595.96|592.12|594.78|590.94|0
1646923350000|2022-03-10 14:42:30|594.2|590.36|593.81|589.97|594.2|590.36|593.81|589.97|0
1646923360000|2022-03-10 14:42:40|593.41|589.57|595.57|591.73|595.57|591.73|593.41|589.57|0
1646923370000|2022-03-10 14:42:50|595.37|591.53|596.74|592.9|596.74|592.9|595.17|591.33|0
1646923380000|2022-03-10 14:43:00|597.13|593.29|596.54|592.7|597.13|593.29|596.54|592.7|0
1646923390000|2022-03-10 14:43:10|596.74|592.9|597.33|593.49|597.33|593.49|596.54|592.7|0
1646923400000|2022-03-10 14:43:20|598.31|594.47|599.49|595.65|599.49|595.65|598.31|594.47|0
1646923410000|2022-03-10 14:43:30|599.68|595.84|599.88|596.04|600.47|596.63|599.68|595.84|0
1646923420000|2022-03-10 14:43:40|599.49|595.65|597.72|593.88|599.49|595.65|597.72|593.88|0
1646923430000|2022-03-10 14:43:50|597.92|594.08|597.52|593.68|597.92|594.08|596.84|593|0
1646923440000|2022-03-10 14:44:00|598.31|594.47|597.52|593.68|598.31|594.47|597.52|593.68|0
1646923450000|2022-03-10 14:44:10|597.13|593.29|598.61|594.77|598.61|594.77|597.13|593.29|0
1646923460000|2022-03-10 14:44:20|598.11|594.27|597.92|594.08|598.11|594.27|597.33|593.49|0
1646923470000|2022-03-10 14:44:30|597.33|593.49|597.52|593.68|597.52|593.68|597.13|593.29|0
1646923480000|2022-03-10 14:44:40|597.72|593.88|598.11|594.27|598.11|594.27|597.72|593.88|0
1646923490000|2022-03-10 14:44:50|598.5|594.66|597.72|593.88|598.5|594.66|597.72|593.88|0
1646923500000|2022-03-10 14:45:00|597.92|594.08|598.31|594.47|598.7|594.86|597.92|594.08|0
1646923510000|2022-03-10 14:45:10|599.68|595.84|596.93|593.09|599.68|595.84|596.93|593.09|0
1646923520000|2022-03-10 14:45:20|595.96|592.12|596.74|592.9|596.74|592.9|595.56|591.72|0
1646923530000|2022-03-10 14:45:30|596.54|592.7|596.15|592.31|596.54|592.7|596.15|592.31|0
1646923540000|2022-03-10 14:45:40|595.76|591.92|595.76|591.92|595.76|591.92|595.37|591.53|0
1646923550000|2022-03-10 14:45:50|595.17|591.33|594.78|590.94|595.27|591.43|594.78|590.94|0
1646923560000|2022-03-10 14:46:00|594.98|591.14|595.86|592.02|596.54|592.7|594.98|591.14|0
1646923570000|2022-03-10 14:46:10|595.76|591.92|596.15|592.31|596.84|593|595.76|591.92|0
1646923580000|2022-03-10 14:46:20|596.35|592.51|597.33|593.49|597.33|593.49|595.86|592.02|0
1646923590000|2022-03-10 14:46:30|597.52|593.68|597.91|594.07|598.11|594.27|597.52|593.68|0
1646923600000|2022-03-10 14:46:40|597.72|593.88|600.07|596.23|600.07|596.23|597.72|593.88|0
1646923610000|2022-03-10 14:46:50|600.27|596.43|598.9|595.06|600.27|596.43|598.9|595.06|0
1646923620000|2022-03-10 14:47:00|598.7|594.86|598.5|594.66|598.7|594.86|598.5|594.66|0
1646923630000|2022-03-10 14:47:10|599.19|595.35|599.88|596.04|600.07|596.23|599.19|595.35|0
1646923640000|2022-03-10 14:47:20|599.68|595.84|600.66|596.82|600.86|597.02|599.68|595.84|0
1646923650000|2022-03-10 14:47:30|600.27|596.43|599.68|595.84|600.86|597.02|599.29|595.45|0
1646923660000|2022-03-10 14:47:40|600.27|596.43|600.57|596.73|600.57|596.73|599.88|596.04|0
1646923670000|2022-03-10 14:47:50|599.88|596.04|599.68|595.84|599.98|596.14|599.68|595.84|0
1646923680000|2022-03-10 14:48:00|599.88|596.04|599.29|595.45|600.07|596.23|599.19|595.35|0
1646923690000|2022-03-10 14:48:10|598.5|594.66|597.91|594.07|598.7|594.86|597.91|594.07|0
1646923700000|2022-03-10 14:48:20|598.11|594.27|599|595.16|599|595.16|598.11|594.27|0
1646923710000|2022-03-10 14:48:30|599.48|595.64|599.68|595.84|600.07|596.23|599.29|595.45|0
1646923720000|2022-03-10 14:48:40|600.27|596.43|599.09|595.25|600.27|596.43|599.09|595.25|0
1646923730000|2022-03-10 14:48:50|600.07|596.23|600.07|596.23|600.07|596.23|599.88|596.04|0
1646923740000|2022-03-10 14:49:00|599.68|595.84|599.88|596.04|599.88|596.04|598.31|594.47|0
1646923750000|2022-03-10 14:49:10|599.09|595.25|599.88|596.04|599.88|596.04|599.09|595.25|0
1646923760000|2022-03-10 14:49:20|600.07|596.23|600.47|596.63|600.47|596.63|599.78|595.94|0
1646923770000|2022-03-10 14:49:30|600.27|596.43|600.57|596.73|600.57|596.73|600.27|596.43|0
1646923780000|2022-03-10 14:49:40|600.47|596.63|601.45|597.61|601.45|597.61|600.47|596.63|0
1646923790000|2022-03-10 14:49:50|600.66|596.82|601.45|597.61|601.45|597.61|600.66|596.82|0
1646923800000|2022-03-10 14:50:00|600.66|596.82|599.68|595.84|600.66|596.82|599.68|595.84|0
1646923810000|2022-03-10 14:50:10|600.07|596.23|601.25|597.41|601.25|597.41|600.07|596.23|0
1646923820000|2022-03-10 14:50:20|601.84|598|601.45|597.61|602.23|598.39|601.45|597.61|0
1646923830000|2022-03-10 14:50:30|601.64|597.8|603.02|599.18|603.02|599.18|601.64|597.8|0
1646923840000|2022-03-10 14:50:40|602.63|598.79|600.07|596.23|602.63|598.79|600.07|596.23|0
1646923850000|2022-03-10 14:50:50|599.68|595.84|599.29|595.45|599.68|595.84|598.7|594.86|0
1646923860000|2022-03-10 14:51:00|599.48|595.64|598.89|595.05|599.68|595.84|598.7|594.86|0
1646923870000|2022-03-10 14:51:10|599.29|595.45|599.29|595.45|599.68|595.84|599.29|595.45|0
1646923880000|2022-03-10 14:51:20|599.09|595.25|597.32|593.48|599.09|595.25|596.93|593.09|0
1646923890000|2022-03-10 14:51:30|596.74|592.9|598.31|594.47|598.31|594.47|596.74|592.9|0
1646923900000|2022-03-10 14:51:40|599.09|595.25|599.48|595.64|599.48|595.64|598.7|594.86|0
1646923910000|2022-03-10 14:51:50|599.29|595.45|599.88|596.04|599.88|596.04|599.29|595.45|0
1646923920000|2022-03-10 14:52:00|600.07|596.23|602.23|598.39|602.23|598.39|600.07|596.23|0
1646923930000|2022-03-10 14:52:10|602.73|598.89|602.23|598.39|602.73|598.89|602.23|598.39|0
1646923940000|2022-03-10 14:52:20|602.53|598.69|601.75|597.91|602.53|598.69|601.75|597.91|0
1646923950000|2022-03-10 14:52:30|601.64|597.8|600.86|597.02|601.64|597.8|600.76|596.92|0
1646923960000|2022-03-10 14:52:40|600.66|596.82|600.27|596.43|600.86|597.02|600.27|596.43|0
1646923970000|2022-03-10 14:52:50|600.07|596.23|600.17|596.33|600.27|596.43|600.07|596.23|0
1646923980000|2022-03-10 14:53:00|600.46|596.62|600.86|597.02|600.86|597.02|599.87|596.03|0
1646923990000|2022-03-10 14:53:10|600.46|596.62|599.48|595.64|600.66|596.82|599.48|595.64|0
1646924000000|2022-03-10 14:53:20|599.29|595.45|596.93|593.09|599.29|595.45|596.93|593.09|0
1646924010000|2022-03-10 14:53:30|596.15|592.31|596.15|592.31|596.15|592.31|595.56|591.72|0
1646924020000|2022-03-10 14:53:40|596.74|592.9|597.32|593.48|597.52|593.68|596.74|592.9|0
1646924030000|2022-03-10 14:53:50|597.52|593.68|596.74|592.9|597.52|593.68|596.64|592.8|0
1646924040000|2022-03-10 14:54:00|596.15|592.31|596.74|592.9|596.74|592.9|595.37|591.53|0
1646924050000|2022-03-10 14:54:10|595.76|591.92|595.37|591.53|595.76|591.92|594.78|590.94|0
1646924060000|2022-03-10 14:54:20|594.97|591.13|594.88|591.04|595.37|591.53|594.88|591.04|0
1646924070000|2022-03-10 14:54:30|594.78|590.94|594.39|590.55|594.97|591.13|594.39|590.55|0
1646924080000|2022-03-10 14:54:40|594.97|591.13|594.78|590.94|594.97|591.13|594.58|590.74|0
1646924090000|2022-03-10 14:54:50|595.56|591.72|593.8|589.96|595.95|592.11|593.8|589.96|0
1646924100000|2022-03-10 14:55:00|594.97|591.13|593.8|589.96|594.97|591.13|593.8|589.96|0
1646924110000|2022-03-10 14:55:10|593.41|589.57|591.46|587.62|593.41|589.57|591.46|587.62|0
1646924120000|2022-03-10 14:55:20|590.09|586.25|590.09|586.25|590.09|586.25|590|586.16|0
1646924130000|2022-03-10 14:55:30|590.29|586.45|590.29|586.45|590.58|586.74|590.29|586.45|0
1646924140000|2022-03-10 14:55:40|589.9|586.06|589.31|585.47|589.9|586.06|588.54|584.7|0
1646924150000|2022-03-10 14:55:50|589.12|585.28|588.93|585.09|589.12|585.28|588.73|584.89|0
1646924160000|2022-03-10 14:56:00|589.12|585.28|589.7|585.86|589.9|586.06|589.12|585.28|0
1646924170000|2022-03-10 14:56:10|589.31|585.47|589.12|585.28|589.31|585.47|588.73|584.89|0
1646924180000|2022-03-10 14:56:20|589.51|585.67|588.73|584.89|589.51|585.67|588.73|584.89|0
1646924190000|2022-03-10 14:56:30|588.93|585.09|587.95|584.11|589.31|585.47|587.95|584.11|0
1646924200000|2022-03-10 14:56:40|587.56|583.72|587.37|583.53|587.56|583.72|586.79|582.95|0
1646924210000|2022-03-10 14:56:50|588.15|584.31|588.15|584.31|588.15|584.31|587.95|584.11|0
1646924220000|2022-03-10 14:57:00|587.95|584.11|588.15|584.31|588.25|584.41|587.95|584.11|0
1646924230000|2022-03-10 14:57:10|587.37|583.53|588.34|584.5|588.34|584.5|587.17|583.33|0
1646924240000|2022-03-10 14:57:20|587.76|583.92|587.47|583.63|587.76|583.92|587.17|583.33|0
1646924250000|2022-03-10 14:57:30|586.98|583.14|586.79|582.95|586.98|583.14|586.59|582.75|0
1646924260000|2022-03-10 14:57:40|586.59|582.75|586.98|583.14|586.98|583.14|586.59|582.75|0
1646924270000|2022-03-10 14:57:50|586.59|582.75|584.65|580.81|586.59|582.75|584.65|580.81|0
1646924280000|2022-03-10 14:58:00|583.68|579.84|583.29|579.45|583.68|579.84|583.1|579.26|0
1646924290000|2022-03-10 14:58:10|582.71|578.87|580.59|576.75|582.71|578.87|580.59|576.75|0
1646924300000|2022-03-10 14:58:20|581.27|577.43|581.17|577.33|581.27|577.43|581.17|577.33|0
1646924310000|2022-03-10 14:58:30|581.55|577.71|580.97|577.13|582.13|578.29|580.97|577.13|0
1646924320000|2022-03-10 14:58:40|581.75|577.91|581.94|578.1|581.94|578.1|581.55|577.71|0
1646924330000|2022-03-10 14:58:50|583.1|579.26|583.29|579.45|583.29|579.45|583.1|579.26|0
1646924340000|2022-03-10 14:59:00|584.07|580.23|584.26|580.42|584.26|580.42|583.88|580.04|0
1646924350000|2022-03-10 14:59:10|583.88|580.04|584.36|580.52|584.36|580.52|583.68|579.84|0
1646924360000|2022-03-10 14:59:20|584.46|580.62|584.65|580.81|584.65|580.81|583.68|579.84|0
1646924370000|2022-03-10 14:59:30|584.84|581|585.14|581.3|585.14|581.3|584.84|581|0
1646924380000|2022-03-10 14:59:40|585.43|581.59|584.65|580.81|585.43|581.59|584.46|580.62|0
1646924390000|2022-03-10 14:59:50|584.84|581|584.07|580.23|584.84|581|584.07|580.23|0
1646924400000|2022-03-10 15:00:00|584.26|580.42|584.65|580.81|584.65|580.81|583.49|579.65|0
1646924410000|2022-03-10 15:00:10|585.14|581.3|587.17|583.33|587.17|583.33|585.14|581.3|0
1646924420000|2022-03-10 15:00:20|586.98|583.14|586.79|582.95|587.76|583.92|586.79|582.95|0
1646924430000|2022-03-10 15:00:30|587.47|583.63|587.76|583.92|587.76|583.92|587.08|583.24|0
1646924440000|2022-03-10 15:00:40|587.17|583.33|586.98|583.14|587.17|583.33|586.4|582.56|0
1646924450000|2022-03-10 15:00:50|586.78|582.94|587.76|583.92|587.76|583.92|586.78|582.94|0
1646924460000|2022-03-10 15:01:00|588.53|584.69|588.53|584.69|589.12|585.28|588.53|584.69|0
1646924470000|2022-03-10 15:01:10|587.95|584.11|588.92|585.08|588.92|585.08|587.95|584.11|0
1646924480000|2022-03-10 15:01:20|588.53|584.69|588.15|584.31|588.73|584.89|588.15|584.31|0
1646924490000|2022-03-10 15:01:30|587.76|583.92|588.53|584.69|588.53|584.69|587.56|583.72|0
1646924500000|2022-03-10 15:01:40|589.12|585.28|589.7|585.86|589.7|585.86|589.12|585.28|0
1646924510000|2022-03-10 15:01:50|589.31|585.47|589.61|585.77|590.09|586.25|589.31|585.47|0
1646924520000|2022-03-10 15:02:00|589.12|585.28|590.09|586.25|590.09|586.25|589.12|585.28|0
1646924530000|2022-03-10 15:02:10|589.7|585.86|590.68|586.84|590.78|586.94|589.7|585.86|0
1646924540000|2022-03-10 15:02:20|591.26|587.42|591.85|588.01|591.85|588.01|591.07|587.23|0
1646924550000|2022-03-10 15:02:30|591.56|587.72|590.19|586.35|591.56|587.72|590.19|586.35|0
1646924560000|2022-03-10 15:02:40|590.09|586.25|590.48|586.64|590.48|586.64|589.7|585.86|0
1646924570000|2022-03-10 15:02:50|590.09|586.25|590.19|586.35|590.19|586.35|589.7|585.86|0
1646924580000|2022-03-10 15:03:00|590.48|586.64|590.29|586.45|591.07|587.23|590.29|586.45|0
1646924590000|2022-03-10 15:03:10|591.07|587.23|590.68|586.84|591.07|587.23|590.68|586.84|0
1646924600000|2022-03-10 15:03:20|591.26|587.42|591.36|587.52|591.36|587.52|591.07|587.23|0
1646924610000|2022-03-10 15:03:30|591.46|587.62|591.56|587.72|591.75|587.91|591.26|587.42|0
1646924620000|2022-03-10 15:03:40|592.04|588.2|592.63|588.79|593.02|589.18|592.04|588.2|0
1646924630000|2022-03-10 15:03:50|592.82|588.98|592.63|588.79|592.82|588.98|592.53|588.69|0
1646924640000|2022-03-10 15:04:00|593.02|589.18|592.82|588.98|593.02|589.18|592.82|588.98|0
1646924650000|2022-03-10 15:04:10|592.63|588.79|591.46|587.62|592.63|588.79|591.46|587.62|0
1646924660000|2022-03-10 15:04:20|591.65|587.81|590.97|587.13|591.85|588.01|590.97|587.13|0
1646924670000|2022-03-10 15:04:30|591.75|587.91|592.04|588.2|592.04|588.2|591.75|587.91|0
1646924680000|2022-03-10 15:04:40|591.85|588.01|591.07|587.23|591.85|588.01|591.07|587.23|0
1646924690000|2022-03-10 15:04:50|591.26|587.42|592.04|588.2|592.63|588.79|591.26|587.42|0
1646924700000|2022-03-10 15:05:00|590.87|587.03|590.29|586.45|590.87|587.03|589.8|585.96|0
1646924710000|2022-03-10 15:05:10|590.68|586.84|590.09|586.25|590.68|586.84|590.09|586.25|0
1646924720000|2022-03-10 15:05:20|590.29|586.45|589.7|585.86|590.29|586.45|589.12|585.28|0
1646924730000|2022-03-10 15:05:30|588.73|584.89|590.09|586.25|590.09|586.25|588.73|584.89|0
1646924740000|2022-03-10 15:05:40|589.7|585.86|589.7|585.86|589.9|586.06|589.51|585.67|0
1646924750000|2022-03-10 15:05:50|589.41|585.57|590.19|586.35|590.19|586.35|589.41|585.57|0
1646924760000|2022-03-10 15:06:00|590.39|586.55|589.31|585.47|590.39|586.55|589.31|585.47|0
1646924770000|2022-03-10 15:06:10|589.51|585.67|589.9|586.06|589.9|586.06|589.51|585.67|0
1646924780000|2022-03-10 15:06:20|589.7|585.86|589.31|585.47|589.7|585.86|589.31|585.47|0
1646924790000|2022-03-10 15:06:30|589.7|585.86|589.9|586.06|589.9|586.06|589.31|585.47|0
1646924800000|2022-03-10 15:06:40|589.51|585.67|587.56|583.72|589.51|585.67|587.56|583.72|0
1646924810000|2022-03-10 15:06:50|588.34|584.5|588.53|584.69|588.53|584.69|588.34|584.5|0
1646924820000|2022-03-10 15:07:00|588.92|585.08|589.9|586.06|589.9|586.06|588.92|585.08|0
1646924830000|2022-03-10 15:07:10|590.19|586.35|591.06|587.22|591.06|587.22|590.09|586.25|0
1646924840000|2022-03-10 15:07:20|590.67|586.83|590.78|586.94|590.97|587.13|590.28|586.44|0
1646924850000|2022-03-10 15:07:30|590.67|586.83|590.87|587.03|591.06|587.22|590.67|586.83|0
1646924860000|2022-03-10 15:07:40|590.28|586.44|589.51|585.67|590.48|586.64|589.31|585.47|0
1646924870000|2022-03-10 15:07:50|589.7|585.86|591.26|587.42|591.26|587.42|589.7|585.86|0
1646924880000|2022-03-10 15:08:00|591.45|587.61|590.48|586.64|591.45|587.61|590.48|586.64|0
1646924890000|2022-03-10 15:08:10|589.12|585.28|589.22|585.38|589.22|585.38|588.92|585.08|0
1646924900000|2022-03-10 15:08:20|587.86|584.02|588.14|584.3|588.34|584.5|586.98|583.14|0
1646924910000|2022-03-10 15:08:30|588.92|585.08|589.89|586.05|589.89|586.05|588.34|584.5|0
1646924920000|2022-03-10 15:08:40|590.78|586.94|589.12|585.28|590.78|586.94|589.12|585.28|0
1646924930000|2022-03-10 15:08:50|588.92|585.08|591.65|587.81|591.65|587.81|588.73|584.89|0
1646924940000|2022-03-10 15:09:00|592.23|588.39|589.51|585.67|592.23|588.39|589.51|585.67|0
1646924950000|2022-03-10 15:09:10|589.7|585.86|589.7|585.86|589.89|586.05|589.7|585.86|0
1646924960000|2022-03-10 15:09:20|589.51|585.67|589.7|585.86|589.89|586.05|589.31|585.47|0
1646924970000|2022-03-10 15:09:30|589.51|585.67|587.56|583.72|589.7|585.86|587.56|583.72|0
1646924980000|2022-03-10 15:09:40|588.05|584.21|588.53|584.69|588.53|584.69|587.95|584.11|0
1646924990000|2022-03-10 15:09:50|589.12|585.28|588.53|584.69|589.12|585.28|588.34|584.5|0
1646925000000|2022-03-10 15:10:00|588.24|584.4|588.73|584.89|588.73|584.89|588.14|584.3|0
1646925010000|2022-03-10 15:10:10|587.36|583.52|586.98|583.14|587.36|583.52|586.59|582.75|0
1646925020000|2022-03-10 15:10:20|587.17|583.33|588.14|584.3|588.14|584.3|586.98|583.14|0
1646925030000|2022-03-10 15:10:30|587.95|584.11|588.05|584.21|588.05|584.21|587.36|583.52|0
1646925040000|2022-03-10 15:10:40|588.14|584.3|588.34|584.5|588.53|584.69|588.14|584.3|0
1646925050000|2022-03-10 15:10:50|588.53|584.69|588.73|584.89|589.12|585.28|588.53|584.69|0
1646925060000|2022-03-10 15:11:00|587.95|584.11|587.75|583.91|588.14|584.3|587.75|583.91|0
1646925070000|2022-03-10 15:11:10|587.95|584.11|588.24|584.4|588.24|584.4|587.95|584.11|0
1646925080000|2022-03-10 15:11:20|587.95|584.11|588.34|584.5|588.34|584.5|587.75|583.91|0
1646925090000|2022-03-10 15:11:30|588.73|584.89|589.7|585.86|589.7|585.86|588.73|584.89|0
1646925100000|2022-03-10 15:11:40|589.41|585.57|589.7|585.86|589.89|586.05|589.31|585.47|0
1646925110000|2022-03-10 15:11:50|589.8|585.96|590.09|586.25|590.09|586.25|589.8|585.96|0
1646925120000|2022-03-10 15:12:00|589.89|586.05|591.26|587.42|591.65|587.81|589.89|586.05|0
1646925130000|2022-03-10 15:12:10|589.7|585.86|588.53|584.69|589.7|585.86|588.53|584.69|0
1646925140000|2022-03-10 15:12:20|588.14|584.3|586.98|583.14|588.34|584.5|586.98|583.14|0
1646925150000|2022-03-10 15:12:30|586.2|582.36|585.81|581.97|586.69|582.85|585.81|581.97|0
1646925160000|2022-03-10 15:12:40|585.62|581.78|587.17|583.33|587.17|583.33|585.62|581.78|0
1646925170000|2022-03-10 15:12:50|586.98|583.14|587.95|584.11|587.95|584.11|586.98|583.14|0
1646925180000|2022-03-10 15:13:00|588.53|584.69|586.78|582.94|588.53|584.69|586.78|582.94|0
1646925190000|2022-03-10 15:13:10|586.98|583.14|586.98|583.14|586.98|583.14|586.39|582.55|0
1646925200000|2022-03-10 15:13:20|587.17|583.33|586.39|582.55|587.17|583.33|586.39|582.55|0
1646925210000|2022-03-10 15:13:30|586.11|582.27|585.81|581.97|586.11|582.27|585.81|581.97|0
1646925220000|2022-03-10 15:13:40|586|582.16|585.81|581.97|586.2|582.36|585.62|581.78|0
1646925230000|2022-03-10 15:13:50|586.39|582.55|587.08|583.24|587.36|583.52|586.39|582.55|0
1646925240000|2022-03-10 15:14:00|587.95|584.11|587.36|583.52|587.95|584.11|587.36|583.52|0
1646925250000|2022-03-10 15:14:10|587.56|583.72|588.05|584.21|588.14|584.3|587.36|583.52|0
1646925260000|2022-03-10 15:14:20|587.95|584.11|586.97|583.13|587.95|584.11|586.97|583.13|0
1646925270000|2022-03-10 15:14:30|586.59|582.75|586.49|582.65|586.97|583.13|586.49|582.65|0
1646925280000|2022-03-10 15:14:40|585.42|581.58|586|582.16|586.1|582.26|585.42|581.58|0
1646925290000|2022-03-10 15:14:50|586.39|582.55|587.36|583.52|587.36|583.52|586.39|582.55|0
1646925300000|2022-03-10 15:15:00|588.14|584.3|587.36|583.52|588.14|584.3|587.36|583.52|0
1646925310000|2022-03-10 15:15:10|587.56|583.72|587.75|583.91|588.14|584.3|587.46|583.62|0
1646925320000|2022-03-10 15:15:20|587.95|584.11|587.75|583.91|588.05|584.21|587.56|583.72|0
1646925330000|2022-03-10 15:15:30|588.24|584.4|586.39|582.55|588.24|584.4|586.39|582.55|0
1646925340000|2022-03-10 15:15:40|586.59|582.75|587.17|583.33|587.17|583.33|586.59|582.75|0
1646925350000|2022-03-10 15:15:50|587.27|583.43|587.17|583.33|587.27|583.43|586.78|582.94|0
1646925360000|2022-03-10 15:16:00|586.59|582.75|586.39|582.55|586.59|582.75|586.2|582.36|0
1646925370000|2022-03-10 15:16:10|585.03|581.19|585.42|581.58|585.42|581.58|585.03|581.19|0
1646925380000|2022-03-10 15:16:20|585.03|581.19|584.45|580.61|585.03|581.19|584.45|580.61|0
1646925390000|2022-03-10 15:16:30|585.81|581.97|585.52|581.68|585.81|581.97|585.23|581.39|0
1646925400000|2022-03-10 15:16:40|585.42|581.58|583.48|579.64|585.42|581.58|583.48|579.64|0
1646925410000|2022-03-10 15:16:50|583.29|579.45|582.71|578.87|583.29|579.45|582.71|578.87|0
1646925420000|2022-03-10 15:17:00|582.9|579.06|580.97|577.13|582.9|579.06|580.97|577.13|0
1646925430000|2022-03-10 15:17:10|580.77|576.93|580.97|577.13|581.74|577.9|580.77|576.93|0
1646925440000|2022-03-10 15:17:20|581.35|577.51|584.26|580.42|584.26|580.42|581.35|577.51|0
1646925450000|2022-03-10 15:17:30|584.64|580.8|584.06|580.22|584.64|580.8|584.06|580.22|0
1646925460000|2022-03-10 15:17:40|584.64|580.8|583.87|580.03|584.64|580.8|583.87|580.03|0
1646925470000|2022-03-10 15:17:50|583.68|579.84|581.84|578|583.68|579.84|581.84|578|0
1646925480000|2022-03-10 15:18:00|581.93|578.09|581.74|577.9|581.93|578.09|581.55|577.71|0
1646925490000|2022-03-10 15:18:10|583.48|579.64|583.39|579.55|583.48|579.64|583.29|579.45|0
1646925500000|2022-03-10 15:18:20|583.09|579.25|582.9|579.06|583.48|579.64|582.9|579.06|0
1646925510000|2022-03-10 15:18:30|582.71|578.87|583.29|579.45|583.29|579.45|582.71|578.87|0
1646925520000|2022-03-10 15:18:40|583.78|579.94|583.48|579.64|584.06|580.22|583.48|579.64|0
1646925530000|2022-03-10 15:18:50|583.29|579.45|583.39|579.55|583.39|579.55|583.19|579.35|0
1646925540000|2022-03-10 15:19:00|583.29|579.45|583.29|579.45|583.67|579.83|583.29|579.45|0
1646925550000|2022-03-10 15:19:10|583|579.16|580.77|576.93|583.09|579.25|580.77|576.93|0
1646925560000|2022-03-10 15:19:20|579.81|575.97|579.23|575.39|579.81|575.97|578.84|575|0
1646925570000|2022-03-10 15:19:30|580.19|576.35|579.81|575.97|580.29|576.45|579.81|575.97|0
1646925580000|2022-03-10 15:19:40|580|576.16|579.23|575.39|580.19|576.35|579.23|575.39|0
1646925590000|2022-03-10 15:19:50|579.03|575.19|578.65|574.81|579.42|575.58|578.65|574.81|0
1646925600000|2022-03-10 15:20:00|579.03|575.19|580|576.16|580.58|576.74|579.03|575.19|0
1646925610000|2022-03-10 15:20:10|580.19|576.35|579.42|575.58|580.19|576.35|579.42|575.58|0
1646925620000|2022-03-10 15:20:20|579.81|575.97|581.16|577.32|581.16|577.32|579.42|575.58|0
1646925630000|2022-03-10 15:20:30|581.35|577.51|580.77|576.93|581.35|577.51|580.68|576.84|0
1646925640000|2022-03-10 15:20:40|580.39|576.55|580.77|576.93|580.96|577.12|580.39|576.55|0
1646925650000|2022-03-10 15:20:50|580.49|576.65|581.16|577.32|581.16|577.32|580.49|576.65|0
1646925660000|2022-03-10 15:21:00|581.74|577.9|582.51|578.67|582.9|579.06|581.74|577.9|0
1646925670000|2022-03-10 15:21:10|582.9|579.06|583|579.16|583|579.16|582.71|578.87|0
1646925680000|2022-03-10 15:21:20|582.51|578.67|582.9|579.06|583.09|579.25|582.51|578.67|0
1646925690000|2022-03-10 15:21:30|583.48|579.64|584.45|580.61|584.64|580.8|583.48|579.64|0
1646925700000|2022-03-10 15:21:40|585.03|581.19|584.45|580.61|585.03|581.19|584.45|580.61|0
1646925710000|2022-03-10 15:21:50|583.48|579.64|580.31|576.47|585.01|581.17|580.31|576.47|0
1646925720000|2022-03-10 15:22:00|580.7|576.86|580.31|576.47|580.7|576.86|579.92|576.08|0
1646925730000|2022-03-10 15:22:10|581.15|577.31|581.34|577.5|581.34|577.5|581.15|577.31|0
1646925740000|2022-03-10 15:22:20|580.95|577.11|582.64|578.8|582.64|578.8|580.95|577.11|0
1646925750000|2022-03-10 15:22:30|582.35|578.51|581.28|577.44|582.45|578.61|581.28|577.44|0
1646925760000|2022-03-10 15:22:40|581.09|577.25|580.31|576.47|581.09|577.25|579.73|575.89|0
1646925770000|2022-03-10 15:22:50|580.51|576.67|580.12|576.28|580.51|576.67|580.12|576.28|0
1646925780000|2022-03-10 15:23:00|580.31|576.47|580.9|577.06|581.28|577.44|580.31|576.47|0
1646925790000|2022-03-10 15:23:10|581.09|577.25|581.09|577.25|581.48|577.64|581.09|577.25|0
1646925800000|2022-03-10 15:23:20|581.48|577.64|582.45|578.61|582.45|578.61|581.48|577.64|0
1646925810000|2022-03-10 15:23:30|582.64|578.8|582.25|578.41|582.84|579|582.25|578.41|0
1646925820000|2022-03-10 15:23:40|581.67|577.83|582.06|578.22|582.06|578.22|581.67|577.83|0
1646925830000|2022-03-10 15:23:50|582.45|578.61|583.42|579.58|583.81|579.97|582.45|578.61|0
1646925840000|2022-03-10 15:24:00|583.81|579.97|586.73|582.89|586.73|582.89|583.81|579.97|0
1646925850000|2022-03-10 15:24:10|586.34|582.5|586.92|583.08|586.92|583.08|585.95|582.11|0
1646925860000|2022-03-10 15:24:20|587.22|583.38|588.48|584.64|588.48|584.64|587.22|583.38|0
1646925870000|2022-03-10 15:24:30|588.58|584.74|587.89|584.05|588.58|584.74|587.89|584.05|0
1646925880000|2022-03-10 15:24:40|587.7|583.86|586.92|583.08|587.7|583.86|586.92|583.08|0
1646925890000|2022-03-10 15:24:50|587.31|583.47|586.92|583.08|587.31|583.47|586.92|583.08|0
1646925900000|2022-03-10 15:25:00|586.73|582.89|585.56|581.72|586.73|582.89|585.17|581.33|0
1646925910000|2022-03-10 15:25:10|585.75|581.91|585.95|582.11|586.34|582.5|585.75|581.91|0
1646925920000|2022-03-10 15:25:20|584.97|581.13|584.97|581.13|585.36|581.52|584.97|581.13|0
1646925930000|2022-03-10 15:25:30|585.27|581.43|584.58|580.74|585.27|581.43|584.39|580.55|0
1646925940000|2022-03-10 15:25:40|584.97|581.13|584.97|581.13|584.97|581.13|584.78|580.94|0
1646925950000|2022-03-10 15:25:50|584.78|580.94|583.81|579.97|584.78|580.94|583.81|579.97|0
1646925960000|2022-03-10 15:26:00|584.39|580.55|583.22|579.38|584.39|580.55|583.22|579.38|0
1646925970000|2022-03-10 15:26:10|583.61|579.77|583.81|579.97|583.81|579.97|583.42|579.58|0
1646925980000|2022-03-10 15:26:20|584.39|580.55|585.75|581.91|585.75|581.91|584.39|580.55|0
1646925990000|2022-03-10 15:26:30|586.53|582.69|586.92|583.08|587.8|583.96|586.53|582.69|0
1646926000000|2022-03-10 15:26:40|587.7|583.86|587.31|583.47|587.7|583.86|586.53|582.69|0
1646926010000|2022-03-10 15:26:50|587.11|583.27|586.92|583.08|587.11|583.27|586.92|583.08|0
1646926020000|2022-03-10 15:27:00|587.31|583.47|586.33|582.49|587.31|583.47|586.24|582.4|0
1646926030000|2022-03-10 15:27:10|585.75|581.91|586.14|582.3|586.33|582.49|585.75|581.91|0
1646926040000|2022-03-10 15:27:20|586.24|582.4|585.75|581.91|586.24|582.4|585.75|581.91|0
1646926050000|2022-03-10 15:27:30|585.95|582.11|587.7|583.86|587.7|583.86|585.95|582.11|0
1646926060000|2022-03-10 15:27:40|587.31|583.47|588.09|584.25|588.28|584.44|587.31|583.47|0
1646926070000|2022-03-10 15:27:50|588.39|584.55|588.28|584.44|588.39|584.55|587.89|584.05|0
1646926080000|2022-03-10 15:28:00|587.7|583.86|587.7|583.86|588.09|584.25|587.7|583.86|0
1646926090000|2022-03-10 15:28:10|587.22|583.38|587.7|583.86|587.7|583.86|587.02|583.18|0
1646926100000|2022-03-10 15:28:20|587.89|584.05|587.89|584.05|587.89|584.05|587.5|583.66|0
1646926110000|2022-03-10 15:28:30|587.31|583.47|587.22|583.38|587.89|584.05|587.11|583.27|0
1646926120000|2022-03-10 15:28:40|587.31|583.47|587.8|583.96|588.09|584.25|587.31|583.47|0
1646926130000|2022-03-10 15:28:50|587.7|583.86|586.72|582.88|587.7|583.86|586.72|582.88|0
1646926140000|2022-03-10 15:29:00|586.92|583.08|586.33|582.49|587.11|583.27|586.33|582.49|0
1646926150000|2022-03-10 15:29:10|586.72|582.88|587.89|584.05|587.89|584.05|586.72|582.88|0
1646926160000|2022-03-10 15:29:20|588.48|584.64|589.65|585.81|589.65|585.81|588.48|584.64|0
1646926170000|2022-03-10 15:29:30|590.24|586.4|590.82|586.98|590.82|586.98|590.24|586.4|0
1646926180000|2022-03-10 15:29:40|591.41|587.57|591.8|587.96|591.8|587.96|591.41|587.57|0
1646926190000|2022-03-10 15:29:50|592|588.16|593.17|589.33|593.37|589.53|592|588.16|0
1646926200000|2022-03-10 15:30:00|592.97|589.13|592.19|588.35|592.97|589.13|591.8|587.96|0
1646926210000|2022-03-10 15:30:10|591.8|587.96|591.8|587.96|592|588.16|591.41|587.57|0
1646926220000|2022-03-10 15:30:20|591.6|587.76|591.02|587.18|591.6|587.76|591.02|587.18|0
1646926230000|2022-03-10 15:30:30|591.6|587.76|591.6|587.76|591.8|587.96|591.6|587.76|0
1646926240000|2022-03-10 15:30:40|591.02|587.18|590.73|586.89|591.02|587.18|590.43|586.59|0
1646926250000|2022-03-10 15:30:50|591.6|587.76|592.78|588.94|592.78|588.94|591.6|587.76|0
1646926260000|2022-03-10 15:31:00|592.39|588.55|591.21|587.37|592.88|589.04|591.21|587.37|0
1646926270000|2022-03-10 15:31:10|591.8|587.96|592.1|588.26|592.29|588.45|591.8|587.96|0
1646926280000|2022-03-10 15:31:20|592|588.16|591.21|587.37|592|588.16|591.21|587.37|0
1646926290000|2022-03-10 15:31:30|591.02|587.18|591.21|587.37|591.21|587.37|590.82|586.98|0
1646926300000|2022-03-10 15:31:40|591.12|587.28|592.39|588.55|592.39|588.55|591.12|587.28|0
1646926310000|2022-03-10 15:31:50|591.8|587.96|591.6|587.76|592.19|588.35|591.6|587.76|0
1646926320000|2022-03-10 15:32:00|591.99|588.15|592.78|588.94|592.78|588.94|591.99|588.15|0
1646926330000|2022-03-10 15:32:10|592.97|589.13|593.56|589.72|593.76|589.92|592.97|589.13|0
1646926340000|2022-03-10 15:32:20|593.37|589.53|592.97|589.13|593.37|589.53|592.78|588.94|0
1646926350000|2022-03-10 15:32:30|593.56|589.72|594.35|590.51|594.35|590.51|593.37|589.53|0
1646926360000|2022-03-10 15:32:40|593.95|590.11|594.15|590.31|594.54|590.7|593.95|590.11|0
1646926370000|2022-03-10 15:32:50|594.74|590.9|595.04|591.2|595.04|591.2|594.45|590.61|0
1646926380000|2022-03-10 15:33:00|595.52|591.68|595.52|591.68|595.52|591.68|595.33|591.49|0
1646926390000|2022-03-10 15:33:10|596.11|592.27|596.11|592.27|596.11|592.27|595.91|592.07|0
1646926400000|2022-03-10 15:33:20|596.31|592.47|597.29|593.45|597.29|593.45|596.31|592.47|0
1646926410000|2022-03-10 15:33:30|597.49|593.65|597.59|593.75|597.79|593.95|597.49|593.65|0
1646926420000|2022-03-10 15:33:40|597.49|593.65|598.27|594.43|598.67|594.83|597.49|593.65|0
1646926430000|2022-03-10 15:33:50|598.18|594.34|599.06|595.22|599.06|595.22|598.18|594.34|0
1646926440000|2022-03-10 15:34:00|599.45|595.61|600.04|596.2|600.04|596.2|599.45|595.61|0
1646926450000|2022-03-10 15:34:10|599.95|596.11|601.03|597.19|601.03|597.19|599.95|596.11|0
1646926460000|2022-03-10 15:34:20|600.24|596.4|600.04|596.2|600.24|596.4|599.75|595.91|0
1646926470000|2022-03-10 15:34:30|599.65|595.81|600.44|596.6|600.44|596.6|599.65|595.81|0
1646926480000|2022-03-10 15:34:40|600.64|596.8|600.44|596.6|600.64|596.8|600.04|596.2|0
1646926490000|2022-03-10 15:34:50|600.24|596.4|600.24|596.4|600.34|596.5|600.24|596.4|0
1646926500000|2022-03-10 15:35:00|601.23|597.39|601.42|597.58|601.42|597.58|601.23|597.39|0
1646926510000|2022-03-10 15:35:10|601.23|597.39|601.62|597.78|601.82|597.98|601.23|597.39|0
1646926520000|2022-03-10 15:35:20|601.42|597.58|599.45|595.61|601.42|597.58|598.86|595.02|0
1646926530000|2022-03-10 15:35:30|599.65|595.81|599.06|595.22|599.95|596.11|599.06|595.22|0
1646926540000|2022-03-10 15:35:40|599.26|595.42|599.06|595.22|599.85|596.01|599.06|595.22|0
1646926550000|2022-03-10 15:35:50|598.86|595.02|599.45|595.61|599.45|595.61|598.77|594.93|0
1646926560000|2022-03-10 15:36:00|599.85|596.01|600.63|596.79|600.63|596.79|599.85|596.01|0
1646926570000|2022-03-10 15:36:10|600.54|596.7|599.85|596.01|600.63|596.79|599.85|596.01|0
1646926580000|2022-03-10 15:36:20|599.06|595.22|598.86|595.02|599.65|595.81|598.86|595.02|0
1646926590000|2022-03-10 15:36:30|599.16|595.32|598.67|594.83|599.16|595.32|598.67|594.83|0
1646926600000|2022-03-10 15:36:40|598.86|595.02|599.06|595.22|599.45|595.61|598.86|595.02|0
1646926610000|2022-03-10 15:36:50|598.67|594.83|598.96|595.12|598.96|595.12|598.67|594.83|0
1646926620000|2022-03-10 15:37:00|599.06|595.22|599.45|595.61|599.65|595.81|599.06|595.22|0
1646926630000|2022-03-10 15:37:10|599.26|595.42|599.65|595.81|599.65|595.81|599.26|595.42|0
1646926640000|2022-03-10 15:37:20|598.26|594.42|596.22|592.38|598.26|594.42|596.22|592.38|0
1646926650000|2022-03-10 15:37:30|596.31|592.47|595.91|592.07|596.31|592.47|595.72|591.88|0
1646926660000|2022-03-10 15:37:40|595.32|591.48|595.23|591.39|595.52|591.68|595.23|591.39|0
1646926670000|2022-03-10 15:37:50|595.72|591.88|595.52|591.68|595.72|591.88|595.12|591.28|0
1646926680000|2022-03-10 15:38:00|595.91|592.07|595.52|591.68|596.51|592.67|595.52|591.68|0
1646926690000|2022-03-10 15:38:10|596.11|592.27|596.11|592.27|596.11|592.27|595.52|591.68|0
1646926700000|2022-03-10 15:38:20|595.32|591.48|595.91|592.07|595.91|592.07|595.32|591.48|0
1646926710000|2022-03-10 15:38:30|595.52|591.68|596.22|592.38|596.31|592.47|595.52|591.68|0
1646926720000|2022-03-10 15:38:40|596.31|592.47|596.71|592.87|596.71|592.87|595.72|591.88|0
1646926730000|2022-03-10 15:38:50|597.1|593.26|596.31|592.47|597.1|593.26|595.91|592.07|0
1646926740000|2022-03-10 15:39:00|596.71|592.87|595.52|591.68|596.71|592.87|595.52|591.68|0
1646926750000|2022-03-10 15:39:10|595.72|591.88|595.12|591.28|595.72|591.88|595.12|591.28|0
1646926760000|2022-03-10 15:39:20|594.73|590.89|595.82|591.98|595.82|591.98|594.73|590.89|0
1646926770000|2022-03-10 15:39:30|594.92|591.08|595.12|591.28|595.52|591.68|594.92|591.08|0
1646926780000|2022-03-10 15:39:40|594.92|591.08|594.43|590.59|594.92|591.08|594.43|590.59|0
1646926790000|2022-03-10 15:39:50|594.33|590.49|593.74|589.9|594.33|590.49|593.54|589.7|0
1646926800000|2022-03-10 15:40:00|594.13|590.29|594.53|590.69|594.92|591.08|594.13|590.29|0
1646926810000|2022-03-10 15:40:10|594.63|590.79|594.33|590.49|594.63|590.79|594.13|590.29|0
1646926820000|2022-03-10 15:40:20|594.53|590.69|593.93|590.09|594.53|590.69|593.74|589.9|0
1646926830000|2022-03-10 15:40:30|594.33|590.49|594.04|590.2|594.33|590.49|593.93|590.09|0
1646926840000|2022-03-10 15:40:40|594.33|590.49|593.64|589.8|594.33|590.49|593.64|589.8|0
1646926850000|2022-03-10 15:40:50|593.54|589.7|593.54|589.7|593.74|589.9|593.54|589.7|0
1646926860000|2022-03-10 15:41:00|593.34|589.5|592.16|588.32|593.34|589.5|592.16|588.32|0
1646926870000|2022-03-10 15:41:10|592.06|588.22|591.76|587.92|592.06|588.22|591.76|587.92|0
1646926880000|2022-03-10 15:41:20|592.35|588.51|593.14|589.3|593.14|589.3|592.35|588.51|0
1646926890000|2022-03-10 15:41:30|593.34|589.5|592.75|588.91|593.34|589.5|592.55|588.71|0
1646926900000|2022-03-10 15:41:40|592.55|588.71|592.15|588.31|592.55|588.71|592.15|588.31|0
1646926910000|2022-03-10 15:41:50|591.96|588.12|591.76|587.92|591.96|588.12|591.76|587.92|0
1646926920000|2022-03-10 15:42:00|591.96|588.12|592.85|589.01|592.85|589.01|591.96|588.12|0
1646926930000|2022-03-10 15:42:10|593.44|589.6|591.76|587.92|593.44|589.6|591.67|587.83|0
1646926940000|2022-03-10 15:42:20|592.55|588.71|593.34|589.5|593.34|589.5|592.55|588.71|0
1646926950000|2022-03-10 15:42:30|592.55|588.71|591.76|587.92|592.55|588.71|591.76|587.92|0
1646926960000|2022-03-10 15:42:40|591.56|587.72|591.96|588.12|591.96|588.12|591.56|587.72|0
1646926970000|2022-03-10 15:42:50|592.15|588.31|592.94|589.1|592.94|589.1|592.15|588.31|0
1646926980000|2022-03-10 15:43:00|592.75|588.91|592.75|588.91|593.14|589.3|592.75|588.91|0
1646926990000|2022-03-10 15:43:10|592.35|588.51|591.36|587.52|592.35|588.51|591.36|587.52|0
1646927000000|2022-03-10 15:43:20|591.76|587.92|591.76|587.92|591.76|587.92|591.56|587.72|0
1646927010000|2022-03-10 15:43:30|591.96|588.12|592.15|588.31|592.45|588.61|591.96|588.12|0
1646927020000|2022-03-10 15:43:40|591.56|587.72|591.56|587.72|591.56|587.72|590.77|586.93|0
1646927030000|2022-03-10 15:43:50|591.66|587.82|591.76|587.92|591.76|587.92|591.36|587.52|0
1646927040000|2022-03-10 15:44:00|592.55|588.71|592.75|588.91|592.75|588.91|592.35|588.51|0
1646927050000|2022-03-10 15:44:10|592.55|588.71|593.54|589.7|593.54|589.7|592.55|588.71|0
1646927060000|2022-03-10 15:44:20|593.93|590.09|593.74|589.9|593.93|590.09|593.64|589.8|0
1646927070000|2022-03-10 15:44:30|593.24|589.4|593.93|590.09|593.93|590.09|593.24|589.4|0
1646927080000|2022-03-10 15:44:40|593.54|589.7|593.74|589.9|593.74|589.9|593.34|589.5|0
1646927090000|2022-03-10 15:44:50|593.84|590|594.13|590.29|594.13|590.29|593.84|590|0
1646927100000|2022-03-10 15:45:00|594.33|590.49|593.54|589.7|594.33|590.49|593.54|589.7|0
1646927110000|2022-03-10 15:45:10|593.34|589.5|594.13|590.29|594.13|590.29|593.14|589.3|0
1646927120000|2022-03-10 15:45:20|594.53|590.69|593.93|590.09|594.53|590.69|593.74|589.9|0
1646927130000|2022-03-10 15:45:30|594.04|590.2|595.52|591.68|595.52|591.68|593.64|589.8|0
1646927140000|2022-03-10 15:45:40|595.32|591.48|595.91|592.07|596.11|592.27|595.32|591.48|0
1646927150000|2022-03-10 15:45:50|595.62|591.78|594.83|590.99|595.62|591.78|594.53|590.69|0
1646927160000|2022-03-10 15:46:00|594.53|590.69|594.72|590.88|594.92|591.08|594.53|590.69|0
1646927170000|2022-03-10 15:46:10|594.92|591.08|594.92|591.08|594.92|591.08|594.92|591.08|0
1646927180000|2022-03-10 15:46:20|594.72|590.88|595.42|591.58|595.42|591.58|594.72|590.88|0
1646927190000|2022-03-10 15:46:30|595.71|591.87|595.32|591.48|595.71|591.87|595.32|591.48|0
1646927200000|2022-03-10 15:46:40|595.71|591.87|595.12|591.28|595.71|591.87|594.92|591.08|0
1646927210000|2022-03-10 15:46:50|595.32|591.48|595.12|591.28|595.32|591.48|594.92|591.08|0
1646927220000|2022-03-10 15:47:00|594.13|590.29|594.13|590.29|594.33|590.49|593.93|590.09|0
1646927230000|2022-03-10 15:47:10|593.73|589.89|593.54|589.7|594.13|590.29|593.54|589.7|0
1646927240000|2022-03-10 15:47:20|592.94|589.1|592.94|589.1|592.94|589.1|592.75|588.91|0
1646927250000|2022-03-10 15:47:30|592.55|588.71|591.17|587.33|592.55|588.71|591.17|587.33|0
1646927260000|2022-03-10 15:47:40|590.97|587.13|589.79|585.95|590.97|587.13|589.79|585.95|0
1646927270000|2022-03-10 15:47:50|590.38|586.54|589.98|586.14|590.38|586.54|589.79|585.95|0
1646927280000|2022-03-10 15:48:00|589.79|585.95|589.39|585.55|590.28|586.44|589.39|585.55|0
1646927290000|2022-03-10 15:48:10|589.19|585.35|588.8|584.96|589.19|585.35|588.8|584.96|0
1646927300000|2022-03-10 15:48:20|589|585.16|589.19|585.35|589.39|585.55|589|585.16|0
1646927310000|2022-03-10 15:48:30|588.6|584.76|588.41|584.57|588.8|584.96|588.41|584.57|0
1646927320000|2022-03-10 15:48:40|588.31|584.47|588.41|584.57|588.41|584.57|588.11|584.27|0
1646927330000|2022-03-10 15:48:50|588.6|584.76|588.6|584.76|588.6|584.76|588.6|584.76|0
1646927340000|2022-03-10 15:49:00|588.8|584.96|589|585.16|589.19|585.35|588.8|584.96|0
1646927350000|2022-03-10 15:49:10|588.21|584.37|588.41|584.57|588.8|584.96|588.21|584.37|0
1646927360000|2022-03-10 15:49:20|588.51|584.67|588.8|584.96|588.8|584.96|588.21|584.37|0
1646927370000|2022-03-10 15:49:30|589|585.16|588.8|584.96|589|585.16|588.6|584.76|0
1646927380000|2022-03-10 15:49:40|588.41|584.57|589|585.16|589|585.16|588.21|584.37|0
1646927390000|2022-03-10 15:49:50|589.98|586.14|590.18|586.34|590.18|586.34|589.78|585.94|0
1646927400000|2022-03-10 15:50:00|589.78|585.94|590.57|586.73|590.97|587.13|589.78|585.94|0
1646927410000|2022-03-10 15:50:10|590.77|586.93|591.95|588.11|591.95|588.11|590.38|586.54|0
1646927420000|2022-03-10 15:50:20|592.55|588.71|592.35|588.51|592.94|589.1|592.15|588.31|0
1646927430000|2022-03-10 15:50:30|591.95|588.11|592.65|588.81|592.65|588.81|591.76|587.92|0
1646927440000|2022-03-10 15:50:40|592.94|589.1|592.55|588.71|592.94|589.1|592.55|588.71|0
1646927450000|2022-03-10 15:50:50|592.74|588.9|592.74|588.9|592.94|589.1|592.74|588.9|0
1646927460000|2022-03-10 15:51:00|593.34|589.5|595.51|591.67|595.51|591.67|593.34|589.5|0
1646927470000|2022-03-10 15:51:10|597.5|593.66|597|593.16|597.5|593.66|597|593.16|0
1646927480000|2022-03-10 15:51:20|597.3|593.46|596.7|592.86|597.3|593.46|596.7|592.86|0
1646927490000|2022-03-10 15:51:30|596.9|593.06|597.1|593.26|597.1|593.26|596.7|592.86|0
1646927500000|2022-03-10 15:51:40|596.9|593.06|596.9|593.06|596.9|593.06|596.51|592.67|0
1646927510000|2022-03-10 15:51:50|596.81|592.97|596.21|592.37|597.1|593.26|596.21|592.37|0
1646927520000|2022-03-10 15:52:00|595.51|591.67|595.71|591.87|595.71|591.87|595.32|591.48|0
1646927530000|2022-03-10 15:52:10|595.91|592.07|596.31|592.47|596.31|592.47|595.71|591.87|0
1646927540000|2022-03-10 15:52:20|595.71|591.87|597.1|593.26|597.1|593.26|595.71|591.87|0
1646927550000|2022-03-10 15:52:30|597.5|593.66|597.2|593.36|597.5|593.66|597.2|593.36|0
1646927560000|2022-03-10 15:52:40|597.1|593.26|596.7|592.86|597.3|593.46|596.7|592.86|0
1646927570000|2022-03-10 15:52:50|596.9|593.06|596.9|593.06|597.1|593.26|596.9|593.06|0
1646927580000|2022-03-10 15:53:00|596.31|592.47|597.1|593.26|597.1|593.26|596.31|592.47|0
1646927590000|2022-03-10 15:53:10|596.9|593.06|597.1|593.26|597.3|593.46|596.9|593.06|0
1646927600000|2022-03-10 15:53:20|597.3|593.46|597.4|593.56|597.5|593.66|597.3|593.46|0
1646927610000|2022-03-10 15:53:30|597.3|593.46|597.1|593.26|597.3|593.46|597.1|593.26|0
1646927620000|2022-03-10 15:53:40|596.9|593.06|596.7|592.86|596.9|593.06|596.7|592.86|0
1646927630000|2022-03-10 15:53:50|596.5|592.66|596.7|592.86|596.7|592.86|596.31|592.47|0
1646927640000|2022-03-10 15:54:00|597.1|593.26|597.5|593.66|597.5|593.66|597.1|593.26|0
1646927650000|2022-03-10 15:54:10|597.3|593.46|597.3|593.46|597.5|593.66|597.3|593.46|0
1646927660000|2022-03-10 15:54:20|597.5|593.66|597.89|594.05|598.39|594.55|597.5|593.66|0
1646927670000|2022-03-10 15:54:30|598.09|594.25|598.09|594.25|598.09|594.25|598.09|594.25|0
1646927680000|2022-03-10 15:54:40|598.49|594.65|598.89|595.05|598.89|595.05|598.29|594.45|0
1646927690000|2022-03-10 15:54:50|599.68|595.84|599.08|595.24|599.68|595.84|599.08|595.24|0
1646927700000|2022-03-10 15:55:00|599.68|595.84|599.39|595.55|599.68|595.84|599.39|595.55|0
1646927710000|2022-03-10 15:55:10|599.48|595.64|599.68|595.84|599.68|595.84|599.28|595.44|0
1646927720000|2022-03-10 15:55:20|599.48|595.64|600.87|597.03|600.87|597.03|599.48|595.64|0
1646927730000|2022-03-10 15:55:30|601.07|597.23|601.47|597.63|601.67|597.83|601.07|597.23|0
1646927740000|2022-03-10 15:55:40|601.07|597.23|601.07|597.23|601.47|597.63|601.07|597.23|0
1646927750000|2022-03-10 15:55:50|601.27|597.43|601.27|597.43|601.27|597.43|601.27|597.43|0
1646927760000|2022-03-10 15:56:00|601.07|597.23|601.47|597.63|601.47|597.63|600.87|597.03|0
1646927770000|2022-03-10 15:56:10|600.78|596.94|599.68|595.84|600.78|596.94|599.68|595.84|0
1646927780000|2022-03-10 15:56:20|599.48|595.64|600.08|596.24|600.28|596.44|599.48|595.64|0
1646927790000|2022-03-10 15:56:30|599.68|595.84|600.08|596.24|600.08|596.24|599.68|595.84|0
1646927800000|2022-03-10 15:56:40|599.68|595.84|600.47|596.63|600.47|596.63|599.68|595.84|0
1646927810000|2022-03-10 15:56:50|599.98|596.14|600.28|596.44|600.28|596.44|599.98|596.14|0
1646927820000|2022-03-10 15:57:00|599.88|596.04|600.47|596.63|600.67|596.83|599.88|596.04|0
1646927830000|2022-03-10 15:57:10|600.18|596.34|600.28|596.44|600.47|596.63|600.18|596.34|0
1646927840000|2022-03-10 15:57:20|600.87|597.03|600.67|596.83|600.87|597.03|600.47|596.63|0
1646927850000|2022-03-10 15:57:30|600.87|597.03|600.87|597.03|600.98|597.14|600.87|597.03|0
1646927860000|2022-03-10 15:57:40|600.67|596.83|600.08|596.24|600.67|596.83|599.68|595.84|0
1646927870000|2022-03-10 15:57:50|599.88|596.04|599.68|595.84|599.88|596.04|599.48|595.64|0
1646927880000|2022-03-10 15:58:00|599.28|595.44|600.87|597.03|600.87|597.03|599.28|595.44|0
1646927890000|2022-03-10 15:58:10|600.67|596.83|600.27|596.43|600.67|596.83|600.27|596.43|0
1646927900000|2022-03-10 15:58:20|600.67|596.83|601.27|597.43|601.27|597.43|600.67|596.83|0
1646927910000|2022-03-10 15:58:30|601.47|597.63|600.47|596.63|601.47|597.63|600.47|596.63|0
1646927920000|2022-03-10 15:58:40|600.87|597.03|601.07|597.23|601.07|597.23|600.67|596.83|0
1646927930000|2022-03-10 15:58:50|600.87|597.03|602.77|598.93|602.86|599.02|600.87|597.03|0
1646927940000|2022-03-10 15:59:00|602.66|598.82|603.06|599.22|603.06|599.22|602.66|598.82|0
1646927950000|2022-03-10 15:59:10|602.86|599.02|603.06|599.22|603.06|599.22|602.86|599.02|0
1646927960000|2022-03-10 15:59:20|602.77|598.93|602.26|598.42|602.77|598.93|602.26|598.42|0
1646927970000|2022-03-10 15:59:30|602.46|598.62|602.46|598.62|602.66|598.82|602.26|598.42|0
1646927980000|2022-03-10 15:59:40|602.66|598.82|602.57|598.73|602.86|599.02|602.57|598.73|0
1646927990000|2022-03-10 15:59:50|602.26|598.42|601.07|597.23|602.26|598.42|600.87|597.03|0
1646928000000|2022-03-10 16:00:00|602.57|598.73|602.97|599.13|602.97|599.13|602.57|598.73|0
1646928010000|2022-03-10 16:00:10|603.26|599.42|603.06|599.22|603.26|599.42|603.06|599.22|0
1646928020000|2022-03-10 16:00:20|603.26|599.42|602.86|599.02|603.26|599.42|602.46|598.62|0
1646928030000|2022-03-10 16:00:30|603.06|599.22|602.26|598.42|603.06|599.22|602.06|598.22|0
1646928040000|2022-03-10 16:00:40|602.86|599.02|603.66|599.82|603.66|599.82|602.86|599.02|0
1646928050000|2022-03-10 16:00:50|603.16|599.32|602.86|599.02|603.16|599.32|602.37|598.53|0
1646928060000|2022-03-10 16:01:00|603.06|599.22|602.86|599.02|603.06|599.22|602.66|598.82|0
1646928070000|2022-03-10 16:01:10|603.66|599.82|603.86|600.02|603.86|600.02|603.66|599.82|0
1646928080000|2022-03-10 16:01:20|603.66|599.82|605.65|601.81|605.65|601.81|603.66|599.82|0
1646928090000|2022-03-10 16:01:30|605.05|601.21|605.45|601.61|605.45|601.61|605.05|601.21|0
1646928100000|2022-03-10 16:01:40|605.25|601.41|605.45|601.61|605.45|601.61|605.25|601.41|0
1646928110000|2022-03-10 16:01:50|605.65|601.81|604.85|601.01|605.65|601.81|604.85|601.01|0
1646928120000|2022-03-10 16:02:00|604.46|600.62|605.25|601.41|605.25|601.41|604.46|600.62|0
1646928130000|2022-03-10 16:02:10|605.45|601.61|604.96|601.12|605.45|601.61|604.96|601.12|0
1646928140000|2022-03-10 16:02:20|604.85|601.01|605.25|601.41|605.25|601.41|604.66|600.82|0
1646928150000|2022-03-10 16:02:30|605.05|601.21|605.45|601.61|605.45|601.61|605.05|601.21|0
1646928160000|2022-03-10 16:02:40|605.25|601.41|605.05|601.21|605.45|601.61|605.05|601.21|0
1646928170000|2022-03-10 16:02:50|605.25|601.41|605.25|601.41|605.45|601.61|605.05|601.21|0
1646928180000|2022-03-10 16:03:00|605.05|601.21|605.05|601.21|605.25|601.41|605.05|601.21|0
1646928190000|2022-03-10 16:03:10|604.85|601.01|604.65|600.81|605.05|601.21|604.46|600.62|0
1646928200000|2022-03-10 16:03:20|604.46|600.62|604.85|601.01|604.85|601.01|604.46|600.62|0
1646928210000|2022-03-10 16:03:30|604.65|600.81|603.26|599.42|604.65|600.81|602.86|599.02|0
1646928220000|2022-03-10 16:03:40|603.46|599.62|604.65|600.81|604.65|600.81|603.46|599.62|0
1646928230000|2022-03-10 16:03:50|603.66|599.82|603.26|599.42|603.66|599.82|603.26|599.42|0
1646928240000|2022-03-10 16:04:00|603.46|599.62|603.66|599.82|603.66|599.82|603.06|599.22|0
1646928250000|2022-03-10 16:04:10|604.06|600.22|604.06|600.22|604.26|600.42|604.06|600.22|0
1646928260000|2022-03-10 16:04:20|604.46|600.62|604.36|600.52|604.46|600.62|604.26|600.42|0
1646928270000|2022-03-10 16:04:30|604.46|600.62|604.85|601.01|605.05|601.21|604.46|600.62|0
1646928280000|2022-03-10 16:04:40|604.76|600.92|604.65|600.81|604.76|600.92|604.46|600.62|0
1646928290000|2022-03-10 16:04:50|604.85|601.01|604.65|600.81|604.85|601.01|604.26|600.42|0
1646928300000|2022-03-10 16:05:00|604.06|600.22|604.45|600.61|604.45|600.61|604.06|600.22|0
1646928310000|2022-03-10 16:05:10|604.16|600.32|603.06|599.22|604.16|600.32|603.06|599.22|0
1646928320000|2022-03-10 16:05:20|603.66|599.82|604.06|600.22|604.06|600.22|603.66|599.82|0
1646928330000|2022-03-10 16:05:30|603.96|600.12|604.65|600.81|604.65|600.81|603.86|600.02|0
1646928340000|2022-03-10 16:05:40|603.66|599.82|604.45|600.61|604.45|600.61|603.66|599.82|0
1646928350000|2022-03-10 16:05:50|604.06|600.22|604.06|600.22|604.26|600.42|604.06|600.22|0
1646928360000|2022-03-10 16:06:00|604.16|600.32|604.45|600.61|604.45|600.61|603.86|600.02|0
1646928370000|2022-03-10 16:06:10|604.26|600.42|604.06|600.22|604.45|600.61|604.06|600.22|0
1646928380000|2022-03-10 16:06:20|603.86|600.02|604.26|600.42|604.26|600.42|603.76|599.92|0
1646928390000|2022-03-10 16:06:30|604.16|600.32|604.65|600.81|604.65|600.81|604.16|600.32|0
1646928400000|2022-03-10 16:06:40|605.25|601.41|605.65|601.81|605.65|601.81|605.25|601.41|0
1646928410000|2022-03-10 16:06:50|606.45|602.61|606.65|602.81|606.85|603.01|606.45|602.61|0
1646928420000|2022-03-10 16:07:00|606.05|602.21|606.25|602.41|606.25|602.41|605.65|601.81|0
1646928430000|2022-03-10 16:07:10|606.65|602.81|606.35|602.51|606.65|602.81|606.35|602.51|0
1646928440000|2022-03-10 16:07:20|610.36|606.52|610.56|606.72|610.56|606.72|609.96|606.12|0
1646928450000|2022-03-10 16:07:30|610.46|606.62|610.16|606.32|610.46|606.62|610.16|606.32|0
1646928460000|2022-03-10 16:07:40|610.36|606.52|610.66|606.82|610.75|606.91|610.16|606.32|0
1646928470000|2022-03-10 16:07:50|610.95|607.11|610.93|607.09|610.95|607.11|610.34|606.5|0
1646928480000|2022-03-10 16:08:00|610.14|606.3|609.94|606.1|610.14|606.3|609.35|605.51|0
1646928490000|2022-03-10 16:08:10|611.88|608.04|611.09|607.25|611.88|608.04|611.09|607.25|0
1646928500000|2022-03-10 16:08:20|610.69|606.85|610.1|606.26|610.69|606.85|610.1|606.26|0
1646928510000|2022-03-10 16:08:30|609.71|605.87|609.71|605.87|609.9|606.06|609.71|605.87|0
1646928520000|2022-03-10 16:08:40|609.9|606.06|610.49|606.65|610.49|606.65|609.9|606.06|0
1646928530000|2022-03-10 16:08:50|610.69|606.85|610.89|607.05|610.89|607.05|610.69|606.85|0
1646928540000|2022-03-10 16:09:00|610.69|606.85|610.1|606.26|610.79|606.95|610.1|606.26|0
1646928550000|2022-03-10 16:09:10|610.3|606.46|609.9|606.06|610.3|606.46|609.71|605.87|0
1646928560000|2022-03-10 16:09:20|609.81|605.97|610.1|606.26|610.3|606.46|609.71|605.87|0
1646928570000|2022-03-10 16:09:30|610.3|606.46|610.1|606.26|610.3|606.46|610|606.16|0
1646928580000|2022-03-10 16:09:40|609.9|606.06|609.9|606.06|610.1|606.26|609.61|605.77|0
1646928590000|2022-03-10 16:09:50|609.41|605.57|609.81|605.97|609.81|605.97|609.41|605.57|0
1646928600000|2022-03-10 16:10:00|610.2|606.36|610.69|606.85|610.69|606.85|610.2|606.36|0
1646928610000|2022-03-10 16:10:10|610.79|606.95|611.28|607.44|611.28|607.44|610.79|606.95|0
1646928620000|2022-03-10 16:10:20|610.3|606.46|610.79|606.95|610.79|606.95|610.3|606.46|0
1646928630000|2022-03-10 16:10:30|610.69|606.85|610.3|606.46|611.09|607.25|610.3|606.46|0
1646928640000|2022-03-10 16:10:40|610.89|607.05|611.09|607.25|611.09|607.25|610.89|607.05|0
1646928650000|2022-03-10 16:10:50|610.89|607.05|610.69|606.85|610.89|607.05|610.69|606.85|0
1646928660000|2022-03-10 16:11:00|610.49|606.65|610.69|606.85|610.69|606.85|610.49|606.65|0
1646928670000|2022-03-10 16:11:10|610.49|606.65|610.49|606.65|610.49|606.65|610.2|606.36|0
1646928680000|2022-03-10 16:11:20|609.9|606.06|610.1|606.26|610.1|606.26|609.7|605.86|0
1646928690000|2022-03-10 16:11:30|609.9|606.06|609.7|605.86|609.9|606.06|609.7|605.86|0
1646928700000|2022-03-10 16:11:40|609.9|606.06|610.1|606.26|610.1|606.26|609.7|605.86|0
1646928710000|2022-03-10 16:11:50|610.3|606.46|610.3|606.46|610.6|606.76|610.3|606.46|0
1646928720000|2022-03-10 16:12:00|610.69|606.85|610.99|607.15|611.09|607.25|610.69|606.85|0
1646928730000|2022-03-10 16:12:10|610.69|606.85|610.1|606.26|610.69|606.85|610|606.16|0
1646928740000|2022-03-10 16:12:20|610.6|606.76|609.51|605.67|610.6|606.76|609.51|605.67|0
1646928750000|2022-03-10 16:12:30|609.7|605.86|609.7|605.86|609.7|605.86|609.51|605.67|0
1646928760000|2022-03-10 16:12:40|610.1|606.26|609.31|605.47|610.1|606.26|609.31|605.47|0
1646928770000|2022-03-10 16:12:50|609.11|605.27|609.51|605.67|609.51|605.67|608.92|605.08|0
1646928780000|2022-03-10 16:13:00|609.7|605.86|609.51|605.67|609.9|606.06|609.31|605.47|0
1646928790000|2022-03-10 16:13:10|608.92|605.08|608.91|605.07|609.11|605.27|608.91|605.07|0
1646928800000|2022-03-10 16:13:20|608.82|604.98|608.13|604.29|608.82|604.98|608.13|604.29|0
1646928810000|2022-03-10 16:13:30|608.32|604.48|606.94|603.1|608.32|604.48|606.94|603.1|0
1646928820000|2022-03-10 16:13:40|606.75|602.91|607.34|603.5|607.34|603.5|606.75|602.91|0
1646928830000|2022-03-10 16:13:50|606.94|603.1|606.94|603.1|606.94|603.1|606.55|602.71|0
1646928840000|2022-03-10 16:14:00|607.93|604.09|608.13|604.29|608.32|604.48|607.93|604.09|0
1646928850000|2022-03-10 16:14:10|607.73|603.89|608.32|604.48|608.32|604.48|607.54|603.7|0
1646928860000|2022-03-10 16:14:20|608.52|604.68|608.13|604.29|608.72|604.88|608.13|604.29|0
1646928870000|2022-03-10 16:14:30|607.73|603.89|607.93|604.09|607.93|604.09|607.64|603.8|0
1646928880000|2022-03-10 16:14:40|607.54|603.7|607.14|603.3|607.54|603.7|606.75|602.91|0
1646928890000|2022-03-10 16:14:50|606.55|602.71|606.94|603.1|606.94|603.1|606.55|602.71|0
1646928900000|2022-03-10 16:15:00|607.34|603.5|608.32|604.48|608.32|604.48|607.34|603.5|0
1646928910000|2022-03-10 16:15:10|607.93|604.09|608.32|604.48|608.32|604.48|607.93|604.09|0
1646928920000|2022-03-10 16:15:20|608.52|604.68|609.31|605.47|609.31|605.47|608.52|604.68|0
1646928930000|2022-03-10 16:15:30|609.11|605.27|608.91|605.07|609.11|605.27|608.91|605.07|0
1646928940000|2022-03-10 16:15:40|609.31|605.47|608.91|605.07|609.31|605.47|608.91|605.07|0
1646928950000|2022-03-10 16:15:50|609.41|605.57|609.9|606.06|609.9|606.06|609.41|605.57|0
1646928960000|2022-03-10 16:16:00|609.7|605.86|610.3|606.46|610.3|606.46|609.7|605.86|0
1646928970000|2022-03-10 16:16:10|610.49|606.65|610.69|606.85|610.69|606.85|610.3|606.46|0
1646928980000|2022-03-10 16:16:20|610.89|607.05|611.28|607.44|611.28|607.44|610.89|607.05|0
1646928990000|2022-03-10 16:16:30|611.08|607.24|610.49|606.65|611.08|607.24|610.49|606.65|0
1646929000000|2022-03-10 16:16:40|610.29|606.45|609.31|605.47|610.29|606.45|609.31|605.47|0
1646929010000|2022-03-10 16:16:50|609.51|605.67|609.11|605.27|609.51|605.67|609.11|605.27|0
1646929020000|2022-03-10 16:17:00|608.91|605.07|608.32|604.48|609.11|605.27|608.32|604.48|0
1646929030000|2022-03-10 16:17:10|608.42|604.58|608.42|604.58|608.52|604.68|608.42|604.58|0
1646929040000|2022-03-10 16:17:20|608.52|604.68|608.13|604.29|608.52|604.68|608.13|604.29|0
1646929050000|2022-03-10 16:17:30|608.62|604.78|609.11|605.27|609.11|605.27|608.62|604.78|0
1646929060000|2022-03-10 16:17:40|609.51|605.67|609.61|605.77|609.61|605.77|609.51|605.67|0
1646929070000|2022-03-10 16:17:50|609.51|605.67|609.61|605.77|609.61|605.77|609.31|605.47|0
1646929080000|2022-03-10 16:18:00|609.51|605.67|608.91|605.07|609.9|606.06|608.91|605.07|0
1646929090000|2022-03-10 16:18:10|608.52|604.68|608.52|604.68|608.52|604.68|608.42|604.58|0
1646929100000|2022-03-10 16:18:20|608.32|604.48|608.32|604.48|608.32|604.48|608.12|604.28|0
1646929110000|2022-03-10 16:18:30|608.12|604.28|607.93|604.09|608.32|604.48|607.93|604.09|0
1646929120000|2022-03-10 16:18:40|608.52|604.68|608.72|604.88|608.72|604.88|608.52|604.68|0
1646929130000|2022-03-10 16:18:50|608.52|604.68|608.32|604.48|608.52|604.68|608.32|604.48|0
1646929140000|2022-03-10 16:19:00|608.52|604.68|608.52|604.68|608.52|604.68|608.42|604.58|0
1646929150000|2022-03-10 16:19:10|608.32|604.48|607.53|603.69|608.32|604.48|607.53|603.69|0
1646929160000|2022-03-10 16:19:20|607.93|604.09|608.32|604.48|608.32|604.48|607.93|604.09|0
1646929170000|2022-03-10 16:19:30|608.12|604.28|607.73|603.89|608.12|604.28|607.53|603.69|0
1646929180000|2022-03-10 16:19:40|607.93|604.09|608.72|604.88|608.72|604.88|607.93|604.09|0
1646929190000|2022-03-10 16:19:50|609.02|605.18|609.11|605.27|609.11|605.27|609.02|605.18|0
1646929200000|2022-03-10 16:20:00|609.31|605.47|609.5|605.66|609.5|605.66|609.11|605.27|0
1646929210000|2022-03-10 16:20:10|609.9|606.06|609.7|605.86|609.9|606.06|609.7|605.86|0
1646929220000|2022-03-10 16:20:20|609.5|605.66|609.31|605.47|609.61|605.77|609.31|605.47|0
1646929230000|2022-03-10 16:20:30|608.32|604.48|607.14|603.3|608.32|604.48|607.14|603.3|0
1646929240000|2022-03-10 16:20:40|607.64|603.8|607.14|603.3|607.64|603.8|607.14|603.3|0
1646929250000|2022-03-10 16:20:50|607.34|603.5|607.73|603.89|608.12|604.28|607.34|603.5|0
1646929260000|2022-03-10 16:21:00|607.93|604.09|607.53|603.69|607.93|604.09|607.34|603.5|0
1646929270000|2022-03-10 16:21:10|607.14|603.3|606.75|602.91|607.14|603.3|606.75|602.91|0
1646929280000|2022-03-10 16:21:20|607.14|603.3|606.75|602.91|607.14|603.3|606.55|602.71|0
1646929290000|2022-03-10 16:21:30|606.55|602.71|606.94|603.1|606.94|603.1|606.45|602.61|0
1646929300000|2022-03-10 16:21:40|607.34|603.5|608.12|604.28|608.12|604.28|607.34|603.5|0
1646929310000|2022-03-10 16:21:50|607.93|604.09|607.73|603.89|607.93|604.09|607.53|603.69|0
1646929320000|2022-03-10 16:22:00|607.93|604.09|608.72|604.88|608.72|604.88|607.93|604.09|0
1646929330000|2022-03-10 16:22:10|608.52|604.68|609.21|605.37|609.21|605.37|608.52|604.68|0
1646929340000|2022-03-10 16:22:20|609.11|605.27|609.01|605.17|609.11|605.27|609.01|605.17|0
1646929350000|2022-03-10 16:22:30|609.31|605.47|609.5|605.66|609.5|605.66|609.31|605.47|0
1646929360000|2022-03-10 16:22:40|609.7|605.86|611.68|607.84|611.68|607.84|609.7|605.86|0
1646929370000|2022-03-10 16:22:50|611.48|607.64|611.08|607.24|611.48|607.64|611.08|607.24|0
1646929380000|2022-03-10 16:23:00|610.69|606.85|610.29|606.45|610.69|606.85|610.29|606.45|0
1646929390000|2022-03-10 16:23:10|610.49|606.65|611.48|607.64|611.48|607.64|610.29|606.45|0
1646929400000|2022-03-10 16:23:20|611.87|608.03|612.86|609.02|612.86|609.02|611.87|608.03|0
1646929410000|2022-03-10 16:23:30|612.27|608.43|611.87|608.03|612.27|608.43|611.87|608.03|0
1646929420000|2022-03-10 16:23:40|611.48|607.64|611.87|608.03|612.07|608.23|611.48|607.64|0
1646929430000|2022-03-10 16:23:50|611.68|607.84|612.27|608.43|612.27|608.43|611.68|607.84|0
1646929440000|2022-03-10 16:24:00|612.07|608.23|610.69|606.85|612.07|608.23|610.69|606.85|0
1646929450000|2022-03-10 16:24:10|611.28|607.44|611.28|607.44|611.48|607.64|611.08|607.24|0
1646929460000|2022-03-10 16:24:20|610.88|607.04|611.28|607.44|611.28|607.44|610.69|606.85|0
1646929470000|2022-03-10 16:24:30|611.87|608.03|611.87|608.03|612.27|608.43|611.87|608.03|0
1646929480000|2022-03-10 16:24:40|612.47|608.63|612.47|608.63|612.47|608.63|612.07|608.23|0
1646929490000|2022-03-10 16:24:50|612.27|608.43|611.67|607.83|612.27|608.43|611.48|607.64|0
1646929500000|2022-03-10 16:25:00|612.07|608.23|612.27|608.43|612.27|608.43|611.67|607.83|0
1646929510000|2022-03-10 16:25:10|612.47|608.63|612.66|608.82|612.66|608.82|612.47|608.63|0
1646929520000|2022-03-10 16:25:20|612.57|608.73|613.06|609.22|613.06|609.22|612.57|608.73|0
1646929530000|2022-03-10 16:25:30|612.66|608.82|612.47|608.63|613.06|609.22|612.47|608.63|0
1646929540000|2022-03-10 16:25:40|612.27|608.43|611.67|607.83|612.27|608.43|611.38|607.54|0
1646929550000|2022-03-10 16:25:50|611.48|607.64|611.87|608.03|611.87|608.03|611.48|607.64|0
1646929560000|2022-03-10 16:26:00|611.48|607.64|612.27|608.43|612.27|608.43|611.38|607.54|0
1646929570000|2022-03-10 16:26:10|612.47|608.63|613.06|609.22|613.06|609.22|612.47|608.63|0
1646929580000|2022-03-10 16:26:20|612.66|608.82|613.26|609.42|613.26|609.42|612.66|608.82|0
1646929590000|2022-03-10 16:26:30|613.16|609.32|614.05|610.21|614.05|610.21|613.16|609.32|0
1646929600000|2022-03-10 16:26:40|613.85|610.01|613.85|610.01|614.44|610.6|613.85|610.01|0
1646929610000|2022-03-10 16:26:50|613.45|609.61|614.05|610.21|614.05|610.21|613.45|609.61|0
1646929620000|2022-03-10 16:27:00|613.85|610.01|614.84|611|614.84|611|613.85|610.01|0
1646929630000|2022-03-10 16:27:10|614.64|610.8|614.44|610.6|614.84|611|614.44|610.6|0
1646929640000|2022-03-10 16:27:20|614.55|610.71|615.83|611.99|615.83|611.99|614.44|610.6|0
1646929650000|2022-03-10 16:27:30|616.03|612.19|616.03|612.19|616.03|612.19|615.83|611.99|0
1646929660000|2022-03-10 16:27:40|615.63|611.79|615.83|611.99|616.03|612.19|615.63|611.79|0
1646929670000|2022-03-10 16:27:50|616.23|612.39|616.23|612.39|616.43|612.59|616.23|612.39|0
1646929680000|2022-03-10 16:28:00|615.63|611.79|614.64|610.8|615.63|611.79|614.64|610.8|0
1646929690000|2022-03-10 16:28:10|615.04|611.2|615.63|611.79|615.63|611.79|615.04|611.2|0
1646929700000|2022-03-10 16:28:20|615.83|611.99|615.83|611.99|616.23|612.39|615.83|611.99|0
1646929710000|2022-03-10 16:28:30|615.63|611.79|616.03|612.19|616.03|612.19|615.63|611.79|0
1646929720000|2022-03-10 16:28:40|616.23|612.39|616.42|612.58|616.42|612.58|616.23|612.39|0
1646929730000|2022-03-10 16:28:50|616.23|612.39|616.23|612.39|616.23|612.39|616.03|612.19|0
1646929740000|2022-03-10 16:29:00|615.92|612.08|615.72|611.88|615.92|612.08|615.52|611.68|0
1646929750000|2022-03-10 16:29:10|615.92|612.08|615.92|612.08|616.11|612.27|615.92|612.08|0
1646929760000|2022-03-10 16:29:20|616.98|613.14|617.08|613.24|617.28|613.44|616.98|613.14|0
1646929770000|2022-03-10 16:29:30|616.78|612.94|615.79|611.95|616.78|612.94|615.79|611.95|0
1646929780000|2022-03-10 16:29:40|615.59|611.75|615.59|611.75|615.59|611.75|615.39|611.55|0
1646929790000|2022-03-10 16:29:50|615.99|612.15|615.3|611.46|615.99|612.15|615.3|611.46|0
1646929800000|2022-03-10 16:30:00|615.2|611.36|614.8|610.96|615.59|611.75|614.8|610.96|0
1646929810000|2022-03-10 16:30:10|614.01|610.17|613.42|609.58|614.21|610.37|613.42|609.58|0
1646929820000|2022-03-10 16:30:20|614.6|610.76|613.81|609.97|614.6|610.76|613.81|609.97|0
1646929830000|2022-03-10 16:30:30|613.61|609.77|613.61|609.77|613.72|609.88|613.42|609.58|0
1646929840000|2022-03-10 16:30:40|613.81|609.97|614.8|610.96|614.8|610.96|613.81|609.97|0
1646929850000|2022-03-10 16:30:50|615|611.16|614.9|611.06|615|611.16|614.8|610.96|0
1646929860000|2022-03-10 16:31:00|614.8|610.96|615.59|611.75|615.59|611.75|614.8|610.96|0
1646929870000|2022-03-10 16:31:10|615.79|611.95|615.59|611.75|615.99|612.15|615.39|611.55|0
1646929880000|2022-03-10 16:31:20|615.79|611.95|615.59|611.75|615.99|612.15|615.59|611.75|0
1646929890000|2022-03-10 16:31:30|615.2|611.36|615|611.16|615.39|611.55|615|611.16|0
1646929910000|2022-03-10 16:31:50|615.2|611.36|615|611.16|615.2|611.36|614.6|610.76|0
1646929920000|2022-03-10 16:32:00|614.8|610.96|614.41|610.57|614.8|610.96|614.01|610.17|0
1646929930000|2022-03-10 16:32:10|614.8|610.96|614.4|610.56|614.8|610.96|614.21|610.37|0
1646929940000|2022-03-10 16:32:20|613.81|609.97|613.81|609.97|613.81|609.97|613.61|609.77|0
1646929950000|2022-03-10 16:32:30|614.01|610.17|613.81|609.97|614.4|610.56|613.81|609.97|0
1646929960000|2022-03-10 16:32:40|613.42|609.58|614.4|610.56|614.4|610.56|613.42|609.58|0
1646929970000|2022-03-10 16:32:50|614.21|610.37|614.6|610.76|614.6|610.76|614.21|610.37|0
1646929980000|2022-03-10 16:33:00|614.51|610.67|614.01|610.17|614.51|610.67|614.01|610.17|0
1646929990000|2022-03-10 16:33:10|614.4|610.56|615|611.16|615|611.16|614.4|610.56|0
1646930000000|2022-03-10 16:33:20|614.8|610.96|615.3|611.46|615.3|611.46|614.8|610.96|0
1646930010000|2022-03-10 16:33:30|615.39|611.55|615.79|611.95|615.79|611.95|615.39|611.55|0
1646930020000|2022-03-10 16:33:40|615.99|612.15|616.58|612.74|616.58|612.74|615.59|611.75|0
1646930030000|2022-03-10 16:33:50|616.38|612.54|616.58|612.74|616.58|612.74|616.38|612.54|0
1646930040000|2022-03-10 16:34:00|615.39|611.55|615.59|611.75|615.59|611.75|615|611.16|0
1646930050000|2022-03-10 16:34:10|615.39|611.55|615|611.16|615.39|611.55|615|611.16|0
1646930060000|2022-03-10 16:34:20|615.39|611.55|615.39|611.55|616.19|612.35|615.39|611.55|0
1646930070000|2022-03-10 16:34:30|615.59|611.75|615.79|611.95|616.18|612.34|615.59|611.75|0
1646930080000|2022-03-10 16:34:40|615.59|611.75|615.2|611.36|615.59|611.75|615.2|611.36|0
1646930090000|2022-03-10 16:34:50|615|611.16|615.3|611.46|615.59|611.75|615|611.16|0
1646930100000|2022-03-10 16:35:00|615.1|611.26|614.21|610.37|615.1|611.26|614.21|610.37|0
1646930110000|2022-03-10 16:35:10|613.81|609.97|614.8|610.96|614.8|610.96|613.81|609.97|0
1646930120000|2022-03-10 16:35:20|614.6|610.76|613.61|609.77|614.6|610.76|613.61|609.77|0
1646930130000|2022-03-10 16:35:30|613.91|610.07|614.8|610.96|614.8|610.96|613.91|610.07|0
1646930140000|2022-03-10 16:35:40|615.79|611.95|616.49|612.65|616.58|612.74|615.79|611.95|0
1646930150000|2022-03-10 16:35:50|616.58|612.74|616.78|612.94|616.78|612.94|616.38|612.54|0
1646930160000|2022-03-10 16:36:00|616.58|612.74|616.38|612.54|616.78|612.94|616.38|612.54|0
1646930170000|2022-03-10 16:36:10|616.09|612.25|615.5|611.66|616.38|612.54|615.5|611.66|0
1646930180000|2022-03-10 16:36:20|615.59|611.75|615.99|612.15|616.18|612.34|615.59|611.75|0
1646930190000|2022-03-10 16:36:30|616.09|612.25|615.59|611.75|616.18|612.34|615.59|611.75|0
1646930200000|2022-03-10 16:36:40|615.79|611.95|615.5|611.66|615.79|611.95|615.39|611.55|0
1646930210000|2022-03-10 16:36:50|615.89|612.05|616.29|612.45|616.29|612.45|615.89|612.05|0
1646930220000|2022-03-10 16:37:00|616.09|612.25|616.58|612.74|616.78|612.94|616.09|612.25|0
1646930230000|2022-03-10 16:37:10|615.99|612.15|615.19|611.35|615.99|612.15|615.19|611.35|0
1646930240000|2022-03-10 16:37:20|615.39|611.55|615|611.16|615.39|611.55|614.21|610.37|0
1646930250000|2022-03-10 16:37:30|615.1|611.26|614.8|610.96|615.19|611.35|614.6|610.76|0
1646930260000|2022-03-10 16:37:40|613.81|609.97|613.81|609.97|614.01|610.17|613.61|609.77|0
1646930270000|2022-03-10 16:37:50|614.21|610.37|614.8|610.96|614.8|610.96|614.21|610.37|0
1646930280000|2022-03-10 16:38:00|615|611.16|615.19|611.35|615.19|611.35|615|611.16|0
1646930290000|2022-03-10 16:38:10|615|611.16|614.21|610.37|615|611.16|614.21|610.37|0
1646930300000|2022-03-10 16:38:20|614.4|610.56|615.69|611.85|615.69|611.85|614.4|610.56|0
1646930310000|2022-03-10 16:38:30|615.59|611.75|615.39|611.55|615.79|611.95|615.39|611.55|0
1646930320000|2022-03-10 16:38:40|615.69|611.85|614.8|610.96|615.69|611.85|614.8|610.96|0
1646930330000|2022-03-10 16:38:50|615|611.16|615|611.16|615|611.16|614.4|610.56|0
1646930340000|2022-03-10 16:39:00|615.19|611.35|615.99|612.15|615.99|612.15|615.19|611.35|0
1646930350000|2022-03-10 16:39:10|615.89|612.05|616.18|612.34|616.18|612.34|615.89|612.05|0
1646930360000|2022-03-10 16:39:20|615.99|612.15|615.99|612.15|616.38|612.54|615.99|612.15|0
1646930370000|2022-03-10 16:39:30|616.78|612.94|616.48|612.64|616.78|612.94|616.48|612.64|0
1646930380000|2022-03-10 16:39:40|616.38|612.54|616.58|612.74|616.58|612.74|616.18|612.34|0
1646930390000|2022-03-10 16:39:50|616.48|612.64|616.38|612.54|616.48|612.64|616.38|612.54|0
1646930400000|2022-03-10 16:40:00|616.18|612.34|615|611.16|616.18|612.34|615|611.16|0
1646930410000|2022-03-10 16:40:10|614.8|610.96|615|611.16|615.39|611.55|614.8|610.96|0
1646930420000|2022-03-10 16:40:20|615.3|611.46|615.79|611.95|615.79|611.95|615.19|611.35|0
1646930430000|2022-03-10 16:40:30|615|611.16|614.51|610.67|615|611.16|614.51|610.67|0
1646930440000|2022-03-10 16:40:40|615.19|611.35|615|611.16|615.19|611.35|614.8|610.96|0
1646930450000|2022-03-10 16:40:50|614.9|611.06|615|611.16|615|611.16|614.9|611.06|0
1646930460000|2022-03-10 16:41:00|615.1|611.26|616.18|612.34|616.38|612.54|615.1|611.26|0
1646930470000|2022-03-10 16:41:10|616.38|612.54|617.57|613.73|617.57|613.73|616.38|612.54|0
1646930480000|2022-03-10 16:41:20|617.37|613.53|617.37|613.53|617.37|613.53|616.98|613.14|0
1646930490000|2022-03-10 16:41:30|617.77|613.93|617.37|613.53|617.77|613.93|617.37|613.53|0
1646930500000|2022-03-10 16:41:40|617.57|613.73|616.78|612.94|617.57|613.73|616.78|612.94|0
1646930510000|2022-03-10 16:41:50|616.58|612.74|616.38|612.54|616.97|613.13|616.38|612.54|0
1646930520000|2022-03-10 16:42:00|616.09|612.25|615.69|611.85|616.09|612.25|615.69|611.85|0
1646930530000|2022-03-10 16:42:10|615.59|611.75|615.79|611.95|615.79|611.95|615.49|611.65|0
1646930540000|2022-03-10 16:42:20|615.59|611.75|615.19|611.35|615.59|611.75|615.19|611.35|0
1646930550000|2022-03-10 16:42:30|615.39|611.55|615|611.16|615.39|611.55|614.8|610.96|0
1646930560000|2022-03-10 16:42:40|615.1|611.26|615.39|611.55|615.39|611.55|614.5|610.66|0
1646930570000|2022-03-10 16:42:50|615.98|612.14|614.99|611.15|615.98|612.14|614.99|611.15|0
1646930580000|2022-03-10 16:43:00|615.39|611.55|614.4|610.56|615.39|611.55|614.4|610.56|0
1646930590000|2022-03-10 16:43:10|614.9|611.06|614.2|610.36|614.9|611.06|614.2|610.36|0
1646930600000|2022-03-10 16:43:20|614.01|610.17|614.2|610.36|614.2|610.36|614.01|610.17|0
1646930610000|2022-03-10 16:43:30|614.01|610.17|614.6|610.76|614.6|610.76|614.01|610.17|0
1646930620000|2022-03-10 16:43:40|614.99|611.15|615.3|611.46|615.39|611.55|614.99|611.15|0
1646930630000|2022-03-10 16:43:50|614.99|611.15|614.99|611.15|614.99|611.15|614.99|611.15|0
1646930640000|2022-03-10 16:44:00|615.19|611.35|614.6|610.76|615.39|611.55|614.6|610.76|0
1646930650000|2022-03-10 16:44:10|613.22|609.38|614.01|610.17|614.01|610.17|613.22|609.38|0
1646930660000|2022-03-10 16:44:20|613.61|609.77|613.41|609.57|613.81|609.97|613.41|609.57|0
1646930670000|2022-03-10 16:44:30|613.61|609.77|612.82|608.98|613.61|609.77|612.82|608.98|0
1646930680000|2022-03-10 16:44:40|612.62|608.78|612.62|608.78|612.62|608.78|612.23|608.39|0
1646930690000|2022-03-10 16:44:50|611.83|607.99|611.44|607.6|611.83|607.99|611.24|607.4|0
1646930700000|2022-03-10 16:45:00|610.95|607.11|612.23|608.39|612.23|608.39|610.95|607.11|0
1646930710000|2022-03-10 16:45:10|612.62|608.78|613.02|609.18|613.02|609.18|612.62|608.78|0
1646930720000|2022-03-10 16:45:20|612.62|608.78|612.82|608.98|612.82|608.98|612.43|608.59|0
1646930730000|2022-03-10 16:45:30|613.02|609.18|612.82|608.98|613.22|609.38|612.82|608.98|0
1646930740000|2022-03-10 16:45:40|612.62|608.78|613.32|609.48|613.32|609.48|612.62|608.78|0
1646930750000|2022-03-10 16:45:50|613.22|609.38|613.02|609.18|613.22|609.38|612.62|608.78|0
1646930760000|2022-03-10 16:46:00|612.82|608.98|613.41|609.57|613.41|609.57|612.82|608.98|0
1646930770000|2022-03-10 16:46:10|613.61|609.77|613.32|609.48|613.61|609.77|613.21|609.37|0
1646930780000|2022-03-10 16:46:20|613.41|609.57|613.81|609.97|613.81|609.97|613.41|609.57|0
1646930790000|2022-03-10 16:46:30|613.61|609.77|613.41|609.57|613.81|609.97|613.41|609.57|0
1646930800000|2022-03-10 16:46:40|613.52|609.68|613.41|609.57|613.52|609.68|613.21|609.37|0
1646930810000|2022-03-10 16:46:50|613.81|609.97|613.32|609.48|613.81|609.97|613.21|609.37|0
1646930820000|2022-03-10 16:47:00|613.41|609.57|612.62|608.78|613.61|609.77|612.62|608.78|0
1646930830000|2022-03-10 16:47:10|612.82|608.98|613.21|609.37|613.21|609.37|612.82|608.98|0
1646930840000|2022-03-10 16:47:20|612.82|608.98|613.02|609.18|613.02|609.18|612.82|608.98|0
1646930850000|2022-03-10 16:47:30|613.81|609.97|614.2|610.36|614.4|610.56|613.81|609.97|0
1646930860000|2022-03-10 16:47:40|614|610.16|613.81|609.97|614|610.16|613.51|609.67|0
1646930870000|2022-03-10 16:47:50|614.99|611.15|614.4|610.56|615.39|611.55|614.4|610.56|0
1646930880000|2022-03-10 16:48:00|614.2|610.36|614.2|610.36|614.2|610.36|613.91|610.07|0
1646930890000|2022-03-10 16:48:10|613.61|609.77|613.61|609.77|613.61|609.77|613.41|609.57|0
1646930900000|2022-03-10 16:48:20|613.41|609.57|613.21|609.37|613.51|609.67|613.21|609.37|0
1646930910000|2022-03-10 16:48:30|613.02|609.18|611.83|607.99|613.02|609.18|611.83|607.99|0
1646930920000|2022-03-10 16:48:40|612.03|608.19|612.23|608.39|612.23|608.39|612.03|608.19|0
1646930930000|2022-03-10 16:48:50|612.03|608.19|612.42|608.58|612.42|608.58|611.63|607.79|0
1646930940000|2022-03-10 16:49:00|612.62|608.78|612.82|608.98|613.02|609.18|612.62|608.78|0
1646930950000|2022-03-10 16:49:10|611.83|607.99|612.03|608.19|612.23|608.39|611.74|607.9|0
1646930960000|2022-03-10 16:49:20|612.23|608.39|612.23|608.39|612.23|608.39|612.03|608.19|0
1646930970000|2022-03-10 16:49:30|612.33|608.49|611.83|607.99|612.33|608.49|611.83|607.99|0
1646930980000|2022-03-10 16:49:40|611.63|607.79|612.03|608.19|612.03|608.19|611.63|607.79|0
1646930990000|2022-03-10 16:49:50|611.93|608.09|612.23|608.39|612.23|608.39|611.93|608.09|0
1646931000000|2022-03-10 16:50:00|612.03|608.19|612.62|608.78|612.62|608.78|611.83|607.99|0
1646931010000|2022-03-10 16:50:10|613.02|609.18|612.42|608.58|613.02|609.18|612.42|608.58|0
1646931020000|2022-03-10 16:50:20|612.23|608.39|611.04|607.2|612.23|608.39|611.04|607.2|0
1646931030000|2022-03-10 16:50:30|610.85|607.01|611.04|607.2|611.04|607.2|610.45|606.61|0
1646931040000|2022-03-10 16:50:40|611.44|607.6|611.24|607.4|611.44|607.6|611.24|607.4|0
1646931050000|2022-03-10 16:50:50|611.63|607.79|611.63|607.79|611.83|607.99|611.54|607.7|0
1646931060000|2022-03-10 16:51:00|612.13|608.29|611.44|607.6|612.13|608.29|611.44|607.6|0
1646931070000|2022-03-10 16:51:10|611.34|607.5|611.34|607.5|611.44|607.6|611.04|607.2|0
1646931080000|2022-03-10 16:51:20|611.54|607.7|611.44|607.6|611.63|607.79|611.44|607.6|0
1646931090000|2022-03-10 16:51:30|611.24|607.4|611.34|607.5|611.44|607.6|611.24|607.4|0
1646931100000|2022-03-10 16:51:40|611.24|607.4|611.54|607.7|611.54|607.7|611.24|607.4|0
1646931110000|2022-03-10 16:51:50|611.24|607.4|610.65|606.81|611.44|607.6|610.65|606.81|0
1646931120000|2022-03-10 16:52:00|611.04|607.2|609.66|605.82|611.04|607.2|609.66|605.82|0
1646931130000|2022-03-10 16:52:10|610.25|606.41|609.47|605.63|610.25|606.41|609.47|605.63|0
1646931140000|2022-03-10 16:52:20|609.27|605.43|609.07|605.23|609.27|605.43|608.87|605.03|0
1646931150000|2022-03-10 16:52:30|609.47|605.63|609.07|605.23|609.47|605.63|609.07|605.23|0
1646931160000|2022-03-10 16:52:40|608.87|605.03|608.87|605.03|608.87|605.03|608.48|604.64|0
1646931170000|2022-03-10 16:52:50|608.68|604.84|608.09|604.25|608.68|604.84|608.09|604.25|0
1646931180000|2022-03-10 16:53:00|608.28|604.44|608.68|604.84|608.68|604.84|608.19|604.35|0
1646931190000|2022-03-10 16:53:10|608.87|605.03|609.27|605.43|609.27|605.43|608.87|605.03|0
1646931200000|2022-03-10 16:53:20|609.07|605.23|608.87|605.03|609.07|605.23|608.87|605.03|0
1646931210000|2022-03-10 16:53:30|609.07|605.23|608.68|604.84|609.27|605.43|608.68|604.84|0
1646931220000|2022-03-10 16:53:40|607.89|604.05|607.89|604.05|607.89|604.05|607.89|604.05|0
1646931230000|2022-03-10 16:53:50|607.69|603.85|606.71|602.87|607.69|603.85|606.71|602.87|0
1646931240000|2022-03-10 16:54:00|606.51|602.67|607.1|603.26|607.1|603.26|606.51|602.67|0
1646931250000|2022-03-10 16:54:10|607.3|603.46|608.28|604.44|608.28|604.44|607.3|603.46|0
1646931260000|2022-03-10 16:54:20|607.99|604.15|607.8|603.96|608.09|604.25|607.69|603.85|0
1646931270000|2022-03-10 16:54:30|608.09|604.25|608.28|604.44|608.28|604.44|608.09|604.25|0
1646931280000|2022-03-10 16:54:40|608.09|604.25|607.89|604.05|608.09|604.25|607.89|604.05|0
1646931290000|2022-03-10 16:54:50|608.28|604.44|608.09|604.25|608.28|604.44|607.99|604.15|0
1646931300000|2022-03-10 16:55:00|607.89|604.05|608.68|604.84|608.68|604.84|607.89|604.05|0
1646931310000|2022-03-10 16:55:10|608.28|604.44|608.48|604.64|608.48|604.64|608.28|604.44|0
1646931320000|2022-03-10 16:55:20|608.87|605.03|609.46|605.62|609.46|605.62|608.87|605.03|0
1646931330000|2022-03-10 16:55:30|609.27|605.43|609.27|605.43|609.27|605.43|609.07|605.23|0
1646931340000|2022-03-10 16:55:40|609.07|605.23|609.27|605.43|609.27|605.43|608.87|605.03|0
1646931350000|2022-03-10 16:55:50|609.46|605.62|609.46|605.62|609.66|605.82|609.46|605.62|0
1646931360000|2022-03-10 16:56:00|609.27|605.43|608.68|604.84|609.27|605.43|608.68|604.84|0
1646931370000|2022-03-10 16:56:10|608.58|604.74|608.68|604.84|608.68|604.84|608.58|604.74|0
1646931380000|2022-03-10 16:56:20|608.87|605.03|608.87|605.03|609.07|605.23|608.87|605.03|0
1646931390000|2022-03-10 16:56:30|609.07|605.23|608.87|605.03|609.07|605.23|608.87|605.03|0
1646931400000|2022-03-10 16:56:40|609.07|605.23|609.07|605.23|609.07|605.23|608.98|605.14|0
1646931410000|2022-03-10 16:56:50|609.46|605.62|609.27|605.43|609.46|605.62|609.27|605.43|0
1646931420000|2022-03-10 16:57:00|608.48|604.64|608.48|604.64|608.68|604.84|608.48|604.64|0
1646931430000|2022-03-10 16:57:10|608.28|604.44|608.28|604.44|608.28|604.44|608.28|604.44|0
1646931440000|2022-03-10 16:57:20|608.09|604.25|607.89|604.05|608.09|604.25|607.89|604.05|0
1646931460000|2022-03-10 16:57:40|607.69|603.85|608.19|604.35|608.28|604.44|607.69|603.85|0
1646931470000|2022-03-10 16:57:50|608.28|604.44|608.28|604.44|608.48|604.64|608.28|604.44|0
1646931480000|2022-03-10 16:58:00|608.68|604.84|608.68|604.84|609.07|605.23|608.68|604.84|0
1646931490000|2022-03-10 16:58:10|608.48|604.64|607.89|604.05|608.48|604.64|607.79|603.95|0
1646931500000|2022-03-10 16:58:20|608.09|604.25|607.89|604.05|608.09|604.25|607.69|603.85|0
1646931510000|2022-03-10 16:58:30|607.6|603.76|608.09|604.25|608.09|604.25|607.6|603.76|0
1646931520000|2022-03-10 16:58:40|608.48|604.64|608.68|604.84|608.68|604.84|608.28|604.44|0
1646931530000|2022-03-10 16:58:50|608.48|604.64|607.89|604.05|608.48|604.64|607.89|604.05|0
1646931540000|2022-03-10 16:59:00|608.09|604.25|607.69|603.85|608.09|604.25|607.5|603.66|0
1646931550000|2022-03-10 16:59:10|608.09|604.25|607.89|604.05|608.09|604.25|607.89|604.05|0
1646931560000|2022-03-10 16:59:20|607.5|603.66|607.89|604.05|607.89|604.05|607.5|603.66|0
1646931570000|2022-03-10 16:59:30|607.69|603.85|607.3|603.46|607.69|603.85|607.3|603.46|0
1646931580000|2022-03-10 16:59:40|606.91|603.07|606.81|602.97|606.91|603.07|606.71|602.87|0
1646931590000|2022-03-10 16:59:50|605.73|601.89|605.92|602.08|605.92|602.08|605.73|601.89|0
1646931600000|2022-03-10 17:00:00|606.51|602.67|606.51|602.67|606.71|602.87|606.51|602.67|0
1646931610000|2022-03-10 17:00:10|606.91|603.07|606.91|603.07|606.91|603.07|606.71|602.87|0
1646931620000|2022-03-10 17:00:20|606.51|602.67|606.32|602.48|606.51|602.67|606.32|602.48|0
1646931630000|2022-03-10 17:00:30|606.51|602.67|606.91|603.07|606.91|603.07|606.51|602.67|0
1646931640000|2022-03-10 17:00:40|607.1|603.26|607.49|603.65|607.49|603.65|607.1|603.26|0
1646931650000|2022-03-10 17:00:50|607.2|603.36|606.71|602.87|607.2|603.36|606.71|602.87|0
1646931660000|2022-03-10 17:01:00|605.92|602.08|606.12|602.28|606.12|602.28|605.92|602.08|0
1646931670000|2022-03-10 17:01:10|605.92|602.08|604.74|600.9|605.92|602.08|604.74|600.9|0
1646931680000|2022-03-10 17:01:20|604.16|600.32|604.16|600.32|604.74|600.9|604.16|600.32|0
1646931690000|2022-03-10 17:01:30|603.57|599.73|603.76|599.92|603.76|599.92|603.57|599.73|0
1646931700000|2022-03-10 17:01:40|603.96|600.12|604.16|600.32|604.16|600.32|603.96|600.12|0
1646931710000|2022-03-10 17:01:50|603.96|600.12|604.16|600.32|604.16|600.32|603.96|600.12|0
1646931720000|2022-03-10 17:02:00|604.35|600.51|604.35|600.51|604.35|600.51|604.16|600.32|0
1646931730000|2022-03-10 17:02:10|604.55|600.71|604.16|600.32|604.55|600.71|604.16|600.32|0
1646931740000|2022-03-10 17:02:20|604.35|600.51|604.55|600.71|604.55|600.71|604.06|600.22|0
1646931750000|2022-03-10 17:02:30|604.35|600.51|604.06|600.22|604.35|600.51|604.06|600.22|0
1646931760000|2022-03-10 17:02:40|604.35|600.51|604.35|600.51|604.55|600.71|604.35|600.51|0
1646931770000|2022-03-10 17:02:50|604.26|600.42|604.16|600.32|604.35|600.51|604.16|600.32|0
1646931780000|2022-03-10 17:03:00|604.35|600.51|604.94|601.1|604.94|601.1|604.35|600.51|0
1646931790000|2022-03-10 17:03:10|605.53|601.69|605.63|601.79|606.12|602.28|605.53|601.69|0
1646931800000|2022-03-10 17:03:20|605.53|601.69|605.33|601.49|605.53|601.69|605.24|601.4|0
1646931810000|2022-03-10 17:03:30|605.14|601.3|605.53|601.69|605.73|601.89|605.14|601.3|0
1646931820000|2022-03-10 17:03:40|605.73|601.89|605.53|601.69|605.73|601.89|605.53|601.69|0
1646931830000|2022-03-10 17:03:50|605.92|602.08|605.73|601.89|605.92|602.08|605.73|601.89|0
1646931840000|2022-03-10 17:04:00|605.92|602.08|606.12|602.28|606.31|602.47|605.92|602.08|0
1646931850000|2022-03-10 17:04:10|606.31|602.47|605.73|601.89|606.31|602.47|605.73|601.89|0
1646931860000|2022-03-10 17:04:20|605.33|601.49|604.85|601.01|605.33|601.49|604.85|601.01|0
1646931870000|2022-03-10 17:04:30|604.94|601.1|604.55|600.71|605.04|601.2|604.55|600.71|0
1646931880000|2022-03-10 17:04:40|604.45|600.61|604.94|601.1|604.94|601.1|604.45|600.61|0
1646931890000|2022-03-10 17:04:50|605.14|601.3|604.55|600.71|605.14|601.3|604.55|600.71|0
1646931900000|2022-03-10 17:05:00|604.74|600.9|604.45|600.61|604.74|600.9|604.35|600.51|0
1646931910000|2022-03-10 17:05:10|604.35|600.51|603.96|600.12|604.35|600.51|603.96|600.12|0
1646931920000|2022-03-10 17:05:20|603.57|599.73|603.57|599.73|603.76|599.92|603.57|599.73|0
1646931930000|2022-03-10 17:05:30|603.76|599.92|603.17|599.33|603.76|599.92|603.17|599.33|0
1646931940000|2022-03-10 17:05:40|603.37|599.53|603.37|599.53|603.37|599.53|603.17|599.33|0
1646931950000|2022-03-10 17:05:50|603.17|599.33|603.28|599.44|603.37|599.53|603.17|599.33|0
1646931960000|2022-03-10 17:06:00|603.17|599.33|603.37|599.53|603.37|599.53|602.78|598.94|0
1646931970000|2022-03-10 17:06:10|603.57|599.73|603.28|599.44|603.57|599.73|603.28|599.44|0
1646931980000|2022-03-10 17:06:20|603.96|600.12|604.26|600.42|604.26|600.42|603.96|600.12|0
1646931990000|2022-03-10 17:06:30|603.96|600.12|603.96|600.12|604.15|600.31|603.96|600.12|0
1646932000000|2022-03-10 17:06:40|604.15|600.31|604.15|600.31|604.15|600.31|603.96|600.12|0
1646932010000|2022-03-10 17:06:50|603.76|599.92|604.15|600.31|604.15|600.31|603.76|599.92|0
1646932020000|2022-03-10 17:07:00|604.35|600.51|604.15|600.31|604.35|600.51|604.15|600.31|0
1646932030000|2022-03-10 17:07:10|605.14|601.3|605.53|601.69|605.53|601.69|605.14|601.3|0
1646932040000|2022-03-10 17:07:20|605.92|602.08|606.71|602.87|606.71|602.87|605.92|602.08|0
1646932050000|2022-03-10 17:07:30|606.9|603.06|606.9|603.06|606.9|603.06|606.71|602.87|0
1646932060000|2022-03-10 17:07:40|606.71|602.87|606.51|602.67|606.71|602.87|606.51|602.67|0
1646932070000|2022-03-10 17:07:50|606.71|602.87|606.12|602.28|606.71|602.87|605.92|602.08|0
1646932080000|2022-03-10 17:08:00|605.92|602.08|605.53|601.69|605.92|602.08|605.53|601.69|0
1646932090000|2022-03-10 17:08:10|605.72|601.88|606.42|602.58|606.51|602.67|605.72|601.88|0
1646932100000|2022-03-10 17:08:20|606.71|602.87|606.71|602.87|607.1|603.26|606.51|602.67|0
1646932110000|2022-03-10 17:08:30|606.31|602.47|606.51|602.67|606.51|602.67|606.31|602.47|0
1646932120000|2022-03-10 17:08:40|606.71|602.87|606.71|602.87|606.71|602.87|606.31|602.47|0
1646932130000|2022-03-10 17:08:50|606.9|603.06|607.4|603.56|607.4|603.56|606.9|603.06|0
1646932140000|2022-03-10 17:09:00|607.3|603.46|607.1|603.26|607.49|603.65|607.1|603.26|0
1646932150000|2022-03-10 17:09:10|607.3|603.46|606.9|603.06|607.3|603.46|606.9|603.06|0
1646932160000|2022-03-10 17:09:20|607|603.16|606.02|602.18|607|603.16|606.02|602.18|0
1646932170000|2022-03-10 17:09:30|605.82|601.98|606.02|602.18|606.02|602.18|605.82|601.98|0
1646932180000|2022-03-10 17:09:40|606.22|602.38|606.22|602.38|606.22|602.38|606.02|602.18|0
1646932190000|2022-03-10 17:09:50|606.61|602.77|606.02|602.18|606.61|602.77|606.02|602.18|0
1646932200000|2022-03-10 17:10:00|605.23|601.39|605.63|601.79|605.63|601.79|605.23|601.39|0
1646932210000|2022-03-10 17:10:10|605.82|601.98|605.43|601.59|605.82|601.98|605.43|601.59|0
1646932220000|2022-03-10 17:10:20|605.23|601.39|605.23|601.39|605.23|601.39|605.23|601.39|0
1646932230000|2022-03-10 17:10:30|604.84|601|604.84|601|604.84|601|604.64|600.8|0
1646932240000|2022-03-10 17:10:40|605.23|601.39|606.02|602.18|606.02|602.18|605.23|601.39|0
1646932250000|2022-03-10 17:10:50|606.22|602.38|606.02|602.18|606.41|602.57|606.02|602.18|0
1646932260000|2022-03-10 17:11:00|605.92|602.08|606.02|602.18|606.02|602.18|605.73|601.89|0
1646932270000|2022-03-10 17:11:10|605.82|601.98|606.32|602.48|606.32|602.48|605.82|601.98|0
1646932280000|2022-03-10 17:11:20|606.41|602.57|606.41|602.57|606.41|602.57|606.22|602.38|0
1646932290000|2022-03-10 17:11:30|606.22|602.38|606.41|602.57|606.41|602.57|606.22|602.38|0
1646932300000|2022-03-10 17:11:40|606.02|602.18|606.32|602.48|606.41|602.57|606.02|602.18|0
1646932310000|2022-03-10 17:11:50|606.41|602.57|606.81|602.97|606.81|602.97|606.41|602.57|0
1646932320000|2022-03-10 17:12:00|606.61|602.77|606.61|602.77|606.81|602.97|606.61|602.77|0
1646932330000|2022-03-10 17:12:10|606.22|602.38|606.81|602.97|606.81|602.97|606.22|602.38|0
1646932340000|2022-03-10 17:12:20|606.61|602.77|606.81|602.97|606.81|602.97|606.51|602.67|0
1646932350000|2022-03-10 17:12:30|607|603.16|606.41|602.57|607|603.16|606.41|602.57|0
1646932360000|2022-03-10 17:12:40|606.02|602.18|605.43|601.59|606.02|602.18|605.43|601.59|0
1646932370000|2022-03-10 17:12:50|605.03|601.19|605.62|601.78|605.62|601.78|605.03|601.19|0
1646932380000|2022-03-10 17:13:00|605.23|601.39|606.02|602.18|606.02|602.18|605.23|601.39|0
1646932390000|2022-03-10 17:13:10|605.92|602.08|605.82|601.98|606.22|602.38|605.82|601.98|0
1646932400000|2022-03-10 17:13:20|606.02|602.18|606.61|602.77|606.61|602.77|606.02|602.18|0
1646932410000|2022-03-10 17:13:30|606.81|602.97|606.81|602.97|606.81|602.97|606.61|602.77|0
1646932420000|2022-03-10 17:13:40|606.61|602.77|606.61|602.77|606.81|602.97|606.41|602.57|0
1646932430000|2022-03-10 17:13:50|606.41|602.57|606.02|602.18|606.41|602.57|606.02|602.18|0
1646932440000|2022-03-10 17:14:00|605.82|601.98|606.02|602.18|606.02|602.18|605.62|601.78|0
1646932450000|2022-03-10 17:14:10|606.21|602.37|606.41|602.57|606.41|602.57|606.21|602.37|0
1646932460000|2022-03-10 17:14:20|606.21|602.37|606.02|602.18|606.21|602.37|606.02|602.18|0
1646932470000|2022-03-10 17:14:30|605.62|601.78|605.03|601.19|605.62|601.78|605.03|601.19|0
1646932480000|2022-03-10 17:14:40|604.84|601|604.84|601|605.03|601.19|604.84|601|0
1646932490000|2022-03-10 17:14:50|605.03|601.19|604.35|600.51|605.03|601.19|604.25|600.41|0
1646932500000|2022-03-10 17:15:00|604.25|600.41|604.05|600.21|604.25|600.41|603.66|599.82|0
1646932510000|2022-03-10 17:15:10|603.66|599.82|604.35|600.51|604.44|600.6|603.66|599.82|0
1646932520000|2022-03-10 17:15:20|604.25|600.41|603.66|599.82|604.25|600.41|603.66|599.82|0
1646932530000|2022-03-10 17:15:30|603.46|599.62|603.07|599.23|603.46|599.62|603.07|599.23|0
1646932540000|2022-03-10 17:15:40|603.26|599.42|603.26|599.42|603.26|599.42|603.26|599.42|0
1646932550000|2022-03-10 17:15:50|603.07|599.23|603.37|599.53|603.46|599.62|603.07|599.23|0
1646932560000|2022-03-10 17:16:00|603.46|599.62|604.05|600.21|604.25|600.41|603.46|599.62|0
1646932570000|2022-03-10 17:16:10|604.44|600.6|604.25|600.41|604.64|600.8|604.25|600.41|0
1646932580000|2022-03-10 17:16:20|604.15|600.31|604.44|600.6|604.44|600.6|604.05|600.21|0
1646932590000|2022-03-10 17:16:30|604.25|600.41|605.03|601.19|605.03|601.19|604.25|600.41|0
1646932600000|2022-03-10 17:16:40|604.84|601|604.74|600.9|604.84|601|604.74|600.9|0
1646932610000|2022-03-10 17:16:50|604.05|600.21|603.46|599.62|604.05|600.21|603.26|599.42|0
1646932620000|2022-03-10 17:17:00|603.66|599.82|603.26|599.42|603.66|599.82|602.87|599.03|0
1646932630000|2022-03-10 17:17:10|604.05|600.21|604.05|600.21|604.44|600.6|604.05|600.21|0
1646932640000|2022-03-10 17:17:20|603.96|600.12|604.55|600.71|604.55|600.71|603.96|600.12|0
1646932650000|2022-03-10 17:17:30|604.64|600.8|604.05|600.21|604.64|600.8|604.05|600.21|0
1646932660000|2022-03-10 17:17:40|604.44|600.6|604.54|600.7|604.54|600.7|604.25|600.41|0
1646932670000|2022-03-10 17:17:50|604.84|601|604.64|600.8|604.84|601|604.64|600.8|0
1646932680000|2022-03-10 17:18:00|604.84|601|605.03|601.19|605.62|601.78|604.84|601|0
1646932690000|2022-03-10 17:18:10|605.43|601.59|605.23|601.39|605.43|601.59|605.23|601.39|0
1646932700000|2022-03-10 17:18:20|604.84|601|605.03|601.19|605.03|601.19|604.84|601|0
1646932710000|2022-03-10 17:18:30|605.23|601.39|605.03|601.19|605.23|601.39|604.94|601.1|0
1646932720000|2022-03-10 17:18:40|604.84|601|604.05|600.21|604.84|601|604.05|600.21|0
1646932730000|2022-03-10 17:18:50|603.85|600.01|604.15|600.31|604.15|600.31|603.66|599.82|0
1646932740000|2022-03-10 17:19:00|604.25|600.41|603.76|599.92|604.35|600.51|603.76|599.92|0
1646932750000|2022-03-10 17:19:10|603.95|600.11|603.76|599.92|603.95|600.11|603.46|599.62|0
1646932760000|2022-03-10 17:19:20|604.05|600.21|603.46|599.62|604.05|600.21|603.46|599.62|0
1646932770000|2022-03-10 17:19:30|603.66|599.82|603.66|599.82|603.85|600.01|603.66|599.82|0
1646932780000|2022-03-10 17:19:40|603.46|599.62|603.66|599.82|603.66|599.82|603.46|599.62|0
1646932790000|2022-03-10 17:19:50|603.95|600.11|603.66|599.82|603.95|600.11|603.46|599.62|0
1646932800000|2022-03-10 17:20:00|603.26|599.42|603.56|599.72|603.56|599.72|603.26|599.42|0
1646932810000|2022-03-10 17:20:10|603.26|599.42|603.66|599.82|603.66|599.82|603.26|599.42|0
1646932820000|2022-03-10 17:20:20|603.85|600.01|604.25|600.41|604.25|600.41|603.85|600.01|0
1646932830000|2022-03-10 17:20:30|604.15|600.31|604.05|600.21|604.15|600.31|604.05|600.21|0
1646932840000|2022-03-10 17:20:40|604.25|600.41|604.15|600.31|604.25|600.41|603.66|599.82|0
1646932850000|2022-03-10 17:20:50|604.25|600.41|604.25|600.41|604.25|600.41|603.95|600.11|0
1646932860000|2022-03-10 17:21:00|603.85|600.01|603.66|599.82|604.25|600.41|603.66|599.82|0
1646932870000|2022-03-10 17:21:10|603.46|599.62|602.87|599.03|603.46|599.62|602.87|599.03|0
1646932880000|2022-03-10 17:21:20|603.07|599.23|602.08|598.24|603.07|599.23|602.08|598.24|0
1646932890000|2022-03-10 17:21:30|601.89|598.05|601.1|597.26|602.08|598.24|601.1|597.26|0
1646932900000|2022-03-10 17:21:40|600.81|596.97|600.22|596.38|600.81|596.97|600.22|596.38|0
1646932910000|2022-03-10 17:21:50|599.73|595.89|600.12|596.28|600.12|596.28|599.73|595.89|0
1646932920000|2022-03-10 17:22:00|600.32|596.48|599.73|595.89|600.32|596.48|599.53|595.69|0
1646932930000|2022-03-10 17:22:10|599.53|595.69|597.29|593.45|599.53|595.69|597.29|593.45|0
1646932940000|2022-03-10 17:22:20|597.19|593.35|597.97|594.13|597.97|594.13|597.19|593.35|0
1646932950000|2022-03-10 17:22:30|598.36|594.52|598.56|594.72|598.56|594.72|598.36|594.52|0
1646932960000|2022-03-10 17:22:40|598.16|594.32|597.87|594.03|598.16|594.32|597.87|594.03|0
1646932970000|2022-03-10 17:22:50|597.77|593.93|598.36|594.52|598.36|594.52|597.58|593.74|0
1646932980000|2022-03-10 17:23:00|598.16|594.32|597.77|593.93|598.16|594.32|597.77|593.93|0
1646932990000|2022-03-10 17:23:10|597.58|593.74|598.16|594.32|598.16|594.32|597.58|593.74|0
1646933000000|2022-03-10 17:23:20|597.77|593.93|597.77|593.93|598.16|594.32|597.77|593.93|0
1646933010000|2022-03-10 17:23:30|597.58|593.74|597.19|593.35|597.58|593.74|597.19|593.35|0
1646933020000|2022-03-10 17:23:40|597.38|593.54|596.8|592.96|597.38|593.54|596.8|592.96|0
1646933030000|2022-03-10 17:23:50|596.99|593.15|596.6|592.76|597.19|593.35|596.6|592.76|0
1646933040000|2022-03-10 17:24:00|596.8|592.96|596.21|592.37|596.8|592.96|596.21|592.37|0
1646933050000|2022-03-10 17:24:10|596.8|592.96|596.8|592.96|596.99|593.15|596.8|592.96|0
1646933060000|2022-03-10 17:24:20|596.7|592.86|596.79|592.95|596.79|592.95|596.6|592.76|0
1646933070000|2022-03-10 17:24:30|596.6|592.76|596.79|592.95|596.79|592.95|596.6|592.76|0
1646933080000|2022-03-10 17:24:40|596.99|593.15|596.79|592.95|596.99|593.15|596.7|592.86|0
1646933090000|2022-03-10 17:24:50|596.6|592.76|596.6|592.76|596.6|592.76|596.4|592.56|0
1646933100000|2022-03-10 17:25:00|596.4|592.56|596.21|592.37|596.4|592.56|596.21|592.37|0
1646933110000|2022-03-10 17:25:10|596.01|592.17|595.82|591.98|596.01|592.17|595.82|591.98|0
1646933120000|2022-03-10 17:25:20|596.4|592.56|596.6|592.76|596.6|592.76|596.4|592.56|0
1646933130000|2022-03-10 17:25:30|596.99|593.15|596.79|592.95|596.99|593.15|596.79|592.95|0
1646933140000|2022-03-10 17:25:40|596.99|593.15|597.38|593.54|597.38|593.54|596.99|593.15|0
1646933150000|2022-03-10 17:25:50|597.58|593.74|597.58|593.74|597.68|593.84|597.38|593.54|0
1646933160000|2022-03-10 17:26:00|597.97|594.13|597.97|594.13|598.16|594.32|597.97|594.13|0
1646933170000|2022-03-10 17:26:10|598.36|594.52|598.36|594.52|598.36|594.52|598.16|594.32|0
1646933180000|2022-03-10 17:26:20|598.16|594.32|597.97|594.13|598.16|594.32|597.77|593.93|0
1646933190000|2022-03-10 17:26:30|598.16|594.32|598.16|594.32|598.36|594.52|598.16|594.32|0
1646933200000|2022-03-10 17:26:40|597.58|593.74|596.99|593.15|597.58|593.74|596.99|593.15|0
1646933210000|2022-03-10 17:26:50|597.38|593.54|597.87|594.03|597.87|594.03|597.38|593.54|0
1646933220000|2022-03-10 17:27:00|597.97|594.13|598.16|594.32|598.16|594.32|597.77|593.93|0
1646933230000|2022-03-10 17:27:10|598.26|594.42|598.36|594.52|598.36|594.52|597.97|594.13|0
1646933240000|2022-03-10 17:27:20|597.77|593.93|597.18|593.34|597.77|593.93|597.18|593.34|0
1646933250000|2022-03-10 17:27:30|597.29|593.45|597.68|593.84|597.68|593.84|597.29|593.45|0
1646933260000|2022-03-10 17:27:40|597.38|593.54|597.58|593.74|597.58|593.74|597.38|593.54|0
1646933270000|2022-03-10 17:27:50|597.18|593.34|597.58|593.74|597.58|593.74|597.18|593.34|0
1646933280000|2022-03-10 17:28:00|597.77|593.93|598.16|594.32|598.16|594.32|597.77|593.93|0
1646933290000|2022-03-10 17:28:10|598.26|594.42|597.97|594.13|598.26|594.42|597.77|593.93|0
1646933300000|2022-03-10 17:28:20|597.77|593.93|598.16|594.32|598.36|594.52|597.77|593.93|0
1646933310000|2022-03-10 17:28:30|598.26|594.42|598.75|594.91|598.75|594.91|598.26|594.42|0
1646933320000|2022-03-10 17:28:40|598.36|594.52|598.36|594.52|598.36|594.52|598.36|594.52|0
1646933330000|2022-03-10 17:28:50|598.16|594.32|598.16|594.32|598.16|594.32|598.16|594.32|0
1646933340000|2022-03-10 17:29:00|598.36|594.52|598.16|594.32|598.36|594.52|597.77|593.93|0
1646933350000|2022-03-10 17:29:10|598.07|594.23|598.16|594.32|598.36|594.52|598.07|594.23|0
1646933360000|2022-03-10 17:29:20|597.77|593.93|597.97|594.13|597.97|594.13|597.77|593.93|0
1646933370000|2022-03-10 17:29:30|597.77|593.93|597.58|593.74|597.77|593.93|597.58|593.74|0
1646933380000|2022-03-10 17:29:40|597.38|593.54|597.38|593.54|597.58|593.74|597.38|593.54|0
1646933390000|2022-03-10 17:29:50|597.77|593.93|597.77|593.93|597.77|593.93|597.58|593.74|0
1646933400000|2022-03-10 17:30:00|597.97|594.13|597.97|594.13|598.36|594.52|597.97|594.13|0
1646933410000|2022-03-10 17:30:10|597.77|593.93|597.87|594.03|598.16|594.32|597.77|593.93|0
1646933420000|2022-03-10 17:30:20|598.16|594.32|597.97|594.13|598.16|594.32|597.97|594.13|0
1646933430000|2022-03-10 17:30:30|598.16|594.32|597.77|593.93|598.16|594.32|597.77|593.93|0
1646933440000|2022-03-10 17:30:40|598.16|594.32|598.26|594.42|598.36|594.52|597.97|594.13|0
1646933450000|2022-03-10 17:30:50|598.36|594.52|598.46|594.62|598.46|594.62|598.36|594.52|0
1646933460000|2022-03-10 17:31:00|598.55|594.71|598.55|594.71|598.75|594.91|598.55|594.71|0
1646933470000|2022-03-10 17:31:10|598.75|594.91|598.36|594.52|598.75|594.91|598.36|594.52|0
1646933480000|2022-03-10 17:31:20|598.55|594.71|598.75|594.91|598.75|594.91|598.55|594.71|0
1646933490000|2022-03-10 17:31:30|598.36|594.52|598.55|594.71|598.55|594.71|598.36|594.52|0
1646933500000|2022-03-10 17:31:40|598.46|594.62|598.75|594.91|598.75|594.91|598.46|594.62|0
1646933510000|2022-03-10 17:31:50|599.14|595.3|598.55|594.71|599.14|595.3|598.55|594.71|0
1646933520000|2022-03-10 17:32:00|598.94|595.1|599.53|595.69|599.53|595.69|598.94|595.1|0
1646933530000|2022-03-10 17:32:10|599.63|595.79|599.53|595.69|599.63|595.79|599.34|595.5|0
1646933540000|2022-03-10 17:32:20|599.34|595.5|599.53|595.69|599.53|595.69|599.34|595.5|0
1646933550000|2022-03-10 17:32:30|599.73|595.89|599.73|595.89|599.73|595.89|599.63|595.79|0
1646933560000|2022-03-10 17:32:40|599.34|595.5|599.53|595.69|599.53|595.69|599.34|595.5|0
1646933570000|2022-03-10 17:32:50|599.34|595.5|600.51|596.67|600.51|596.67|599.34|595.5|0
1646933580000|2022-03-10 17:33:00|600.32|596.48|600.32|596.48|600.32|596.48|599.92|596.08|0
1646933590000|2022-03-10 17:33:10|600.42|596.58|600.51|596.67|600.51|596.67|600.42|596.58|0
1646933600000|2022-03-10 17:33:20|600.9|597.06|601.1|597.26|601.1|597.26|600.71|596.87|0
1646933610000|2022-03-10 17:33:30|601.3|597.46|601.1|597.26|601.3|597.46|601.1|597.26|0
1646933620000|2022-03-10 17:33:40|600.9|597.06|601.1|597.26|601.1|597.26|600.9|597.06|0
1646933630000|2022-03-10 17:33:50|601.49|597.65|601.49|597.65|601.49|597.65|601.49|597.65|0
1646933640000|2022-03-10 17:34:00|601.1|597.26|600.9|597.06|601.1|597.26|600.9|597.06|0
1646933650000|2022-03-10 17:34:10|600.71|596.87|601.1|597.26|601.1|597.26|600.71|596.87|0
1646933660000|2022-03-10 17:34:20|601.3|597.46|601.49|597.65|601.69|597.85|601.3|597.46|0
1646933670000|2022-03-10 17:34:30|602.08|598.24|602.08|598.24|602.08|598.24|601.88|598.04|0
1646933680000|2022-03-10 17:34:40|601.88|598.04|601.79|597.95|601.88|598.04|601.69|597.85|0
1646933690000|2022-03-10 17:34:50|601.88|598.04|601.88|598.04|601.88|598.04|601.69|597.85|0
1646933700000|2022-03-10 17:35:00|601.69|597.85|602.67|598.83|602.67|598.83|601.69|597.85|0
1646933710000|2022-03-10 17:35:10|602.87|599.03|603.06|599.22|603.06|599.22|602.87|599.03|0
1646933720000|2022-03-10 17:35:20|603.26|599.42|603.85|600.01|603.85|600.01|603.26|599.42|0
1646933730000|2022-03-10 17:35:30|603.95|600.11|604.04|600.2|604.24|600.4|603.95|600.11|0
1646933740000|2022-03-10 17:35:40|603.26|599.42|603.95|600.11|603.95|600.11|603.06|599.22|0
1646933750000|2022-03-10 17:35:50|604.04|600.2|604.04|600.2|604.04|600.2|603.85|600.01|0
1646933760000|2022-03-10 17:36:00|604.24|600.4|604.63|600.79|604.63|600.79|604.04|600.2|0
1646933770000|2022-03-10 17:36:10|604.34|600.5|604.83|600.99|604.83|600.99|604.34|600.5|0
1646933780000|2022-03-10 17:36:20|604.44|600.6|604.83|600.99|604.83|600.99|604.44|600.6|0
1646933790000|2022-03-10 17:36:30|604.63|600.79|604.83|600.99|605.03|601.19|604.63|600.79|0
1646933800000|2022-03-10 17:36:40|604.63|600.79|605.22|601.38|605.22|601.38|604.63|600.79|0
1646933810000|2022-03-10 17:36:50|605.62|601.78|606.01|602.17|606.4|602.56|605.62|601.78|0
1646933820000|2022-03-10 17:37:00|606.4|602.56|606.21|602.37|606.4|602.56|606.01|602.17|0
1646933830000|2022-03-10 17:37:10|605.81|601.97|606.01|602.17|606.01|602.17|605.81|601.97|0
1646933840000|2022-03-10 17:37:20|606.21|602.37|606.21|602.37|606.21|602.37|606.01|602.17|0
1646933850000|2022-03-10 17:37:30|606.01|602.17|605.81|601.97|606.01|602.17|605.62|601.78|0
1646933860000|2022-03-10 17:37:40|605.62|601.78|604.83|600.99|605.62|601.78|604.83|600.99|0
1646933870000|2022-03-10 17:37:50|604.93|601.09|605.03|601.19|605.03|601.19|604.83|600.99|0
1646933880000|2022-03-10 17:38:00|605.42|601.58|606.21|602.37|606.21|602.37|605.42|601.58|0
1646933890000|2022-03-10 17:38:10|606.4|602.56|605.81|601.97|606.4|602.56|605.81|601.97|0
1646933900000|2022-03-10 17:38:20|606.21|602.37|605.81|601.97|606.21|602.37|605.81|601.97|0
1646933910000|2022-03-10 17:38:30|605.62|601.78|605.62|601.78|605.81|601.97|605.42|601.58|0
1646933920000|2022-03-10 17:38:40|605.81|601.97|605.81|601.97|605.81|601.97|605.81|601.97|0
1646933930000|2022-03-10 17:38:50|605.72|601.88|605.81|601.97|605.81|601.97|605.62|601.78|0
1646933940000|2022-03-10 17:39:00|605.92|602.08|605.62|601.78|605.92|602.08|605.62|601.78|0
1646933950000|2022-03-10 17:39:10|605.81|601.97|606.4|602.56|606.4|602.56|605.81|601.97|0
1646933960000|2022-03-10 17:39:20|606.21|602.37|605.92|602.08|606.21|602.37|605.92|602.08|0
1646933970000|2022-03-10 17:39:30|606.21|602.37|606.01|602.17|606.21|602.37|606.01|602.17|0
1646933980000|2022-03-10 17:39:40|605.81|601.97|606.11|602.27|606.11|602.27|605.81|601.97|0
1646933990000|2022-03-10 17:39:50|606.01|602.17|606.21|602.37|606.31|602.47|606.01|602.17|0
1646934000000|2022-03-10 17:40:00|606.4|602.56|606.21|602.37|606.4|602.56|606.21|602.37|0
1646934010000|2022-03-10 17:40:10|606.01|602.17|606.6|602.76|606.6|602.76|605.81|601.97|0
1646934020000|2022-03-10 17:40:20|607.39|603.55|607.39|603.55|607.59|603.75|607.39|603.55|0
1646934030000|2022-03-10 17:40:30|607.59|603.75|607.19|603.35|607.98|604.14|607.19|603.35|0
1646934040000|2022-03-10 17:40:40|607.39|603.55|607.19|603.35|607.39|603.55|607.19|603.35|0
1646934050000|2022-03-10 17:40:50|606.12|602.28|605.52|601.68|606.12|602.28|605.52|601.68|0
1646934060000|2022-03-10 17:41:00|605.33|601.49|606.12|602.28|606.31|602.47|605.33|601.49|0
1646934070000|2022-03-10 17:41:10|605.92|602.08|606.12|602.28|606.12|602.28|605.52|601.68|0
1646934080000|2022-03-10 17:41:20|605.92|602.08|607.1|603.26|607.1|603.26|605.92|602.08|0
1646934090000|2022-03-10 17:41:30|607.3|603.46|607.5|603.66|607.5|603.66|607.3|603.46|0
1646934100000|2022-03-10 17:41:40|607.3|603.46|606.91|603.07|607.3|603.46|606.91|603.07|0
1646934110000|2022-03-10 17:41:50|606.71|602.87|606.71|602.87|606.71|602.87|606.31|602.47|0
1646934120000|2022-03-10 17:42:00|606.51|602.67|607.1|603.26|607.4|603.56|606.51|602.67|0
1646934130000|2022-03-10 17:42:10|607.4|603.56|606.71|602.87|607.4|603.56|606.71|602.87|0
1646934140000|2022-03-10 17:42:20|607.3|603.46|606.91|603.07|607.3|603.46|606.91|603.07|0
1646934150000|2022-03-10 17:42:30|606.71|602.87|606.71|602.87|606.71|602.87|606.71|602.87|0
1646934160000|2022-03-10 17:42:40|606.51|602.67|606.71|602.87|606.91|603.07|606.51|602.67|0
1646934170000|2022-03-10 17:42:50|606.91|603.07|606.71|602.87|607.1|603.26|606.71|602.87|0
1646934180000|2022-03-10 17:43:00|606.91|603.07|606.31|602.47|606.91|603.07|606.31|602.47|0
1646934190000|2022-03-10 17:43:10|606.51|602.67|606.91|603.07|607.01|603.17|606.51|602.67|0
1646934200000|2022-03-10 17:43:20|606.51|602.67|606.51|602.67|606.51|602.67|606.51|602.67|0
1646934210000|2022-03-10 17:43:30|606.61|602.77|606.71|602.87|606.71|602.87|606.51|602.67|0
1646934220000|2022-03-10 17:43:40|606.31|602.47|606.51|602.67|606.71|602.87|606.31|602.47|0
1646934230000|2022-03-10 17:43:50|607.3|603.46|607.7|603.86|607.7|603.86|607.1|603.26|0
1646934240000|2022-03-10 17:44:00|607.89|604.05|607.01|603.17|607.89|604.05|607.01|603.17|0
1646934250000|2022-03-10 17:44:10|607.1|603.26|607.1|603.26|607.1|603.26|606.71|602.87|0
1646934260000|2022-03-10 17:44:20|607.3|603.46|606.91|603.07|607.3|603.46|606.91|603.07|0
1646934270000|2022-03-10 17:44:30|607.7|603.86|607.7|603.86|607.7|603.86|607.5|603.66|0
1646934280000|2022-03-10 17:44:40|607.5|603.66|607.1|603.26|607.5|603.66|607.1|603.26|0
1646934290000|2022-03-10 17:44:50|607.3|603.46|606.71|602.87|607.3|603.46|606.71|602.87|0
1646934300000|2022-03-10 17:45:00|607.3|603.46|607.21|603.37|607.3|603.46|607.21|603.37|0
1646934310000|2022-03-10 17:45:10|607.5|603.66|607.7|603.86|607.7|603.86|607.5|603.66|0
1646934320000|2022-03-10 17:45:20|607.5|603.66|607.1|603.26|607.5|603.66|607.1|603.26|0
1646934330000|2022-03-10 17:45:30|607.21|603.37|607.89|604.05|607.89|604.05|607.21|603.37|0
1646934340000|2022-03-10 17:45:40|607.5|603.66|607.8|603.96|607.89|604.05|607.5|603.66|0
1646934350000|2022-03-10 17:45:50|607.5|603.66|607.3|603.46|607.5|603.66|607.1|603.26|0
1646934360000|2022-03-10 17:46:00|607.5|603.66|607.5|603.66|607.8|603.96|607.5|603.66|0
1646934370000|2022-03-10 17:46:10|607.7|603.86|607.7|603.86|607.89|604.05|607.6|603.76|0
1646934380000|2022-03-10 17:46:20|607.89|604.05|607.5|603.66|607.89|604.05|607.5|603.66|0
1646934390000|2022-03-10 17:46:30|607.4|603.56|607.5|603.66|607.7|603.86|607.4|603.56|0
1646934400000|2022-03-10 17:46:40|606.91|603.07|606.71|602.87|606.91|603.07|606.71|602.87|0
1646934410000|2022-03-10 17:46:50|606.31|602.47|606.31|602.47|606.31|602.47|606.31|602.47|0
1646934420000|2022-03-10 17:47:00|606.22|602.38|605.92|602.08|606.31|602.47|605.92|602.08|0
1646934430000|2022-03-10 17:47:10|606.11|602.27|605.52|601.68|606.11|602.27|605.52|601.68|0
1646934440000|2022-03-10 17:47:20|605.72|601.88|605.92|602.08|605.92|602.08|605.63|601.79|0
1646934450000|2022-03-10 17:47:30|606.11|602.27|605.72|601.88|606.31|602.47|605.72|601.88|0
1646934460000|2022-03-10 17:47:40|605.52|601.68|605.13|601.29|605.52|601.68|605.13|601.29|0
1646934470000|2022-03-10 17:47:50|605.52|601.68|605.72|601.88|605.92|602.08|605.52|601.68|0
1646934480000|2022-03-10 17:48:00|605.92|602.08|605.13|601.29|605.92|602.08|605.13|601.29|0
1646934490000|2022-03-10 17:48:10|604.73|600.89|605.13|601.29|605.13|601.29|604.73|600.89|0
1646934500000|2022-03-10 17:48:20|605.33|601.49|605.33|601.49|605.33|601.49|604.73|600.89|0
1646934510000|2022-03-10 17:48:30|605.63|601.79|605.33|601.49|605.63|601.79|605.33|601.49|0
1646934520000|2022-03-10 17:48:40|605.52|601.68|605.63|601.79|605.72|601.88|605.52|601.68|0
1646934530000|2022-03-10 17:48:50|605.72|601.88|606.31|602.47|606.51|602.67|605.72|601.88|0
1646934540000|2022-03-10 17:49:00|606.11|602.27|606.51|602.67|606.51|602.67|606.11|602.27|0
1646934550000|2022-03-10 17:49:10|605.72|601.88|604.93|601.09|605.72|601.88|604.93|601.09|0
1646934560000|2022-03-10 17:49:20|605.13|601.29|604.73|600.89|605.13|601.29|604.54|600.7|0
1646934570000|2022-03-10 17:49:30|604.93|601.09|604.54|600.7|604.93|601.09|604.54|600.7|0
1646934580000|2022-03-10 17:49:40|604.73|600.89|604.93|601.09|604.93|601.09|604.73|600.89|0
1646934590000|2022-03-10 17:49:50|605.13|601.29|604.84|601|605.32|601.48|604.84|601|0
1646934600000|2022-03-10 17:50:00|604.93|601.09|604.73|600.89|605.32|601.48|604.73|600.89|0
1646934610000|2022-03-10 17:50:10|604.64|600.8|604.93|601.09|604.93|601.09|604.64|600.8|0
1646934620000|2022-03-10 17:50:20|604.73|600.89|604.34|600.5|604.93|601.09|604.34|600.5|0
1646934630000|2022-03-10 17:50:30|604.73|600.89|604.64|600.8|604.73|600.89|604.54|600.7|0
1646934640000|2022-03-10 17:50:40|604.93|601.09|605.13|601.29|605.13|601.29|604.93|601.09|0
1646934650000|2022-03-10 17:50:50|605.32|601.48|606.11|602.27|606.11|602.27|605.32|601.48|0
1646934660000|2022-03-10 17:51:00|605.92|602.08|606.11|602.27|606.11|602.27|605.92|602.08|0
1646934670000|2022-03-10 17:51:10|606.31|602.47|606.11|602.27|606.31|602.47|606.11|602.27|0
1646934680000|2022-03-10 17:51:20|606.51|602.67|606.31|602.47|606.51|602.67|606.31|602.47|0
1646934690000|2022-03-10 17:51:30|606.51|602.67|605.72|601.88|606.51|602.67|605.72|601.88|0
1646934700000|2022-03-10 17:51:40|606.02|602.18|605.92|602.08|606.11|602.27|605.92|602.08|0
1646934710000|2022-03-10 17:51:50|606.11|602.27|606.81|602.97|606.81|602.97|606.11|602.27|0
1646934720000|2022-03-10 17:52:00|606.9|603.06|606.9|603.06|607.1|603.26|606.9|603.06|0
1646934730000|2022-03-10 17:52:10|607.3|603.46|607.69|603.85|607.69|603.85|607.3|603.46|0
1646934740000|2022-03-10 17:52:20|607.89|604.05|608.68|604.84|608.68|604.84|607.89|604.05|0
1646934750000|2022-03-10 17:52:30|608.98|605.14|609.28|605.44|609.47|605.63|608.98|605.14|0
1646934760000|2022-03-10 17:52:40|609.47|605.63|608.68|604.84|609.47|605.63|608.68|604.84|0
1646934770000|2022-03-10 17:52:50|608.29|604.45|608.29|604.45|608.48|604.64|608.29|604.45|0
1646934780000|2022-03-10 17:53:00|608.59|604.75|609.18|605.34|609.18|605.34|608.59|604.75|0
1646934790000|2022-03-10 17:53:10|609.28|605.44|609.28|605.44|609.38|605.54|609.28|605.44|0
1646934800000|2022-03-10 17:53:20|609.47|605.63|609.47|605.63|609.47|605.63|609.28|605.44|0
1646934810000|2022-03-10 17:53:30|609.67|605.83|609.67|605.83|609.67|605.83|609.67|605.83|0
1646934820000|2022-03-10 17:53:40|609.47|605.63|609.47|605.63|609.67|605.83|609.47|605.63|0
1646934830000|2022-03-10 17:53:50|609.08|605.24|609.08|605.24|609.28|605.44|609.08|605.24|0
1646934840000|2022-03-10 17:54:00|609.28|605.44|609.08|605.24|609.28|605.44|609.08|605.24|0
1646934850000|2022-03-10 17:54:10|609.28|605.44|609.67|605.83|609.67|605.83|609.08|605.24|0
1646934860000|2022-03-10 17:54:20|609.47|605.63|609.28|605.44|609.47|605.63|609.28|605.44|0
1646934870000|2022-03-10 17:54:30|609.47|605.63|609.47|605.63|609.47|605.63|609.08|605.24|0
1646934880000|2022-03-10 17:54:40|609.28|605.44|610.07|606.23|610.27|606.43|609.28|605.44|0
1646934890000|2022-03-10 17:54:50|609.67|605.83|609.28|605.44|609.67|605.83|608.88|605.04|0
1646934900000|2022-03-10 17:55:00|608.88|605.04|608.48|604.64|608.88|605.04|608.48|604.64|0
1646934910000|2022-03-10 17:55:10|608.29|604.45|608.09|604.25|608.29|604.45|608.09|604.25|0
1646934920000|2022-03-10 17:55:20|608.29|604.45|608.48|604.64|608.68|604.84|608.29|604.45|0
1646934930000|2022-03-10 17:55:30|608.09|604.25|607.69|603.85|608.09|604.25|607.69|603.85|0
1646934940000|2022-03-10 17:55:40|607.5|603.66|607.4|603.56|607.5|603.66|607.4|603.56|0
1646934950000|2022-03-10 17:55:50|607.69|603.85|608.29|604.45|608.29|604.45|607.69|603.85|0
1646934960000|2022-03-10 17:56:00|607.89|604.05|607.89|604.05|608.09|604.25|607.89|604.05|0
1646934970000|2022-03-10 17:56:10|608.09|604.25|608.09|604.25|608.09|604.25|608.09|604.25|0
1646934980000|2022-03-10 17:56:20|607.89|604.05|608.29|604.45|608.29|604.45|607.89|604.05|0
1646934990000|2022-03-10 17:56:30|607.89|604.05|607.89|604.05|608.09|604.25|607.89|604.05|0
1646935000000|2022-03-10 17:56:40|607.69|603.85|607.49|603.65|607.69|603.85|607.49|603.65|0
1646935010000|2022-03-10 17:56:50|607.1|603.26|607.3|603.46|607.49|603.65|606.9|603.06|0
1646935020000|2022-03-10 17:57:00|607.6|603.76|607.69|603.85|607.69|603.85|607.49|603.65|0
1646935030000|2022-03-10 17:57:10|607.49|603.65|607.89|604.05|607.89|604.05|607.49|603.65|0
1646935040000|2022-03-10 17:57:20|607.49|603.65|607.69|603.85|607.69|603.85|607.49|603.65|0
1646935050000|2022-03-10 17:57:30|608.09|604.25|608.09|604.25|608.29|604.45|608.09|604.25|0
1646935060000|2022-03-10 17:57:40|608.29|604.45|608.09|604.25|608.29|604.45|608.09|604.25|0
1646935070000|2022-03-10 17:57:50|607.89|604.05|607.89|604.05|607.89|604.05|607.89|604.05|0
1646935080000|2022-03-10 17:58:00|608.19|604.35|608.68|604.84|608.68|604.84|608.19|604.35|0
1646935090000|2022-03-10 17:58:10|609.08|605.24|608.88|605.04|609.08|605.24|608.88|605.04|0
1646935100000|2022-03-10 17:58:20|608.48|604.64|608.48|604.64|608.48|604.64|608.28|604.44|0
1646935110000|2022-03-10 17:58:30|608.28|604.44|608.48|604.64|608.48|604.64|608.28|604.44|0
1646935120000|2022-03-10 17:58:40|608.28|604.44|608.09|604.25|608.28|604.44|608.09|604.25|0
1646935130000|2022-03-10 17:58:50|607.49|603.65|607.1|603.26|607.49|603.65|607.1|603.26|0
1646935140000|2022-03-10 17:59:00|607.69|603.85|607.49|603.65|607.69|603.85|607.3|603.46|0
1646935150000|2022-03-10 17:59:10|607.69|603.85|607.3|603.46|607.69|603.85|607.3|603.46|0
1646935160000|2022-03-10 17:59:20|607.1|603.26|607.49|603.65|607.49|603.65|607.1|603.26|0
1646935170000|2022-03-10 17:59:30|607.69|603.85|607.69|603.85|607.69|603.85|607.49|603.65|0
1646935180000|2022-03-10 17:59:40|608.28|604.44|608.28|604.44|608.48|604.64|608.28|604.44|0
1646935190000|2022-03-10 17:59:50|608.48|604.64|608.09|604.25|608.48|604.64|608.09|604.25|0
1646935200000|2022-03-10 18:00:00|607.79|603.95|608.28|604.44|608.28|604.44|607.79|603.95|0
1646935210000|2022-03-10 18:00:10|607.89|604.05|607.89|604.05|607.89|604.05|607.69|603.85|0
1646935220000|2022-03-10 18:00:20|608.28|604.44|608.28|604.44|608.48|604.64|608.28|604.44|0
1646935230000|2022-03-10 18:00:30|608.09|604.25|608.28|604.44|608.28|604.44|608.09|604.25|0
1646935240000|2022-03-10 18:00:40|608.39|604.55|608.28|604.44|608.48|604.64|608.28|604.44|0
1646935250000|2022-03-10 18:00:50|608.68|604.84|608.28|604.44|608.68|604.84|608.28|604.44|0
1646935260000|2022-03-10 18:01:00|607.89|604.05|607.69|603.85|608.19|604.35|607.69|603.85|0
1646935270000|2022-03-10 18:01:10|607.49|603.65|607.89|604.05|607.89|604.05|607.49|603.65|0
1646935280000|2022-03-10 18:01:20|607.69|603.85|607.6|603.76|607.69|603.85|607.6|603.76|0
1646935290000|2022-03-10 18:01:30|607.49|603.65|607.49|603.65|607.69|603.85|607.49|603.65|0
1646935300000|2022-03-10 18:01:40|607.69|603.85|607.69|603.85|607.69|603.85|607.3|603.46|0
1646935310000|2022-03-10 18:01:50|607.49|603.65|607.69|603.85|607.69|603.85|607.49|603.65|0
1646935320000|2022-03-10 18:02:00|607.6|603.76|605.91|602.07|607.6|603.76|605.91|602.07|0
1646935330000|2022-03-10 18:02:10|605.82|601.98|605.23|601.39|605.82|601.98|605.23|601.39|0
1646935340000|2022-03-10 18:02:20|604.53|600.69|604.93|601.09|604.93|601.09|603.74|599.9|0
1646935350000|2022-03-10 18:02:30|605.12|601.28|605.32|601.48|605.52|601.68|605.12|601.28|0
1646935360000|2022-03-10 18:02:40|605.12|601.28|605.12|601.28|605.12|601.28|605.12|601.28|0
1646935370000|2022-03-10 18:02:50|604.93|601.09|605.91|602.07|605.91|602.07|604.93|601.09|0
1646935380000|2022-03-10 18:03:00|605.72|601.88|606.11|602.27|606.11|602.27|605.72|601.88|0
1646935390000|2022-03-10 18:03:10|606.61|602.77|607.49|603.65|607.49|603.65|606.61|602.77|0
1646935400000|2022-03-10 18:03:20|607.4|603.56|608.28|604.44|608.28|604.44|607.4|603.56|0
1646935410000|2022-03-10 18:03:30|608.68|604.84|608.28|604.44|608.68|604.84|608.28|604.44|0
1646935420000|2022-03-10 18:03:40|607.89|604.05|608.48|604.64|608.68|604.84|607.89|604.05|0
1646935430000|2022-03-10 18:03:50|608.68|604.84|608.19|604.35|608.68|604.84|608.19|604.35|0
1646935440000|2022-03-10 18:04:00|608.09|604.25|608.88|605.04|608.88|605.04|608.09|604.25|0
1646935450000|2022-03-10 18:04:10|609.07|605.23|609.87|606.03|609.87|606.03|609.07|605.23|0
1646935460000|2022-03-10 18:04:20|610.06|606.22|609.87|606.03|610.06|606.22|609.87|606.03|0
1646935470000|2022-03-10 18:04:30|609.67|605.83|610.06|606.22|610.06|606.22|609.67|605.83|0
1646935480000|2022-03-10 18:04:40|610.26|606.42|610.06|606.22|610.26|606.42|610.06|606.22|0
1646935490000|2022-03-10 18:04:50|610.26|606.42|610.66|606.82|610.76|606.92|610.26|606.42|0
1646935500000|2022-03-10 18:05:00|610.46|606.62|610.46|606.62|610.46|606.62|610.46|606.62|0
1646935510000|2022-03-10 18:05:10|610.26|606.42|609.47|605.63|610.26|606.42|609.47|605.63|0
1646935520000|2022-03-10 18:05:20|609.57|605.73|610.06|606.22|610.06|606.22|609.57|605.73|0
1646935530000|2022-03-10 18:05:30|609.87|606.03|609.67|605.83|609.87|606.03|609.47|605.63|0
1646935540000|2022-03-10 18:05:40|609.77|605.93|609.77|605.93|609.77|605.93|609.67|605.83|0
1646935550000|2022-03-10 18:05:50|610.06|606.22|609.47|605.63|610.06|606.22|609.47|605.63|0
1646935560000|2022-03-10 18:06:00|609.67|605.83|608.28|604.44|609.67|605.83|608.28|604.44|0
1646935570000|2022-03-10 18:06:10|608.08|604.24|608.68|604.84|608.68|604.84|608.08|604.24|0
1646935580000|2022-03-10 18:06:20|608.48|604.64|607.29|603.45|608.48|604.64|607.29|603.45|0
1646935590000|2022-03-10 18:06:30|606.9|603.06|606.8|602.96|607.29|603.45|606.8|602.96|0
1646935600000|2022-03-10 18:06:40|607.1|603.26|607.49|603.65|607.69|603.85|607.1|603.26|0
1646935610000|2022-03-10 18:06:50|607.69|603.85|607.1|603.26|607.69|603.85|607.1|603.26|0
1646935620000|2022-03-10 18:07:00|606.9|603.06|607.1|603.26|607.1|603.26|606.9|603.06|0
1646935630000|2022-03-10 18:07:10|606.7|602.86|606.5|602.66|606.7|602.86|606.21|602.37|0
1646935640000|2022-03-10 18:07:20|606.7|602.86|607.1|603.26|607.1|603.26|606.5|602.66|0
1646935650000|2022-03-10 18:07:30|607.29|603.45|606.9|603.06|607.29|603.45|606.9|603.06|0
1646935660000|2022-03-10 18:07:40|607.69|603.85|607.69|603.85|607.69|603.85|607.69|603.85|0
1646935670000|2022-03-10 18:07:50|608.08|604.24|607.49|603.65|608.08|604.24|607.49|603.65|0
1646935680000|2022-03-10 18:08:00|607.1|603.26|607.1|603.26|607.1|603.26|606.5|602.66|0
1646935690000|2022-03-10 18:08:10|607.29|603.45|607.49|603.65|607.49|603.65|607.29|603.45|0
1646935700000|2022-03-10 18:08:20|607.29|603.45|606.9|603.06|607.49|603.65|606.9|603.06|0
1646935710000|2022-03-10 18:08:30|607.1|603.26|607.4|603.56|607.4|603.56|606.9|603.06|0
1646935720000|2022-03-10 18:08:40|607.1|603.26|607.49|603.65|607.49|603.65|607.1|603.26|0
1646935730000|2022-03-10 18:08:50|607.29|603.45|607.49|603.65|607.79|603.95|607.29|603.45|0
1646935740000|2022-03-10 18:09:00|607.89|604.05|607.69|603.85|607.89|604.05|607.59|603.75|0
1646935750000|2022-03-10 18:09:10|607.89|604.05|607.29|603.45|607.89|604.05|607.29|603.45|0
1646935760000|2022-03-10 18:09:20|607.49|603.65|607.89|604.05|607.89|604.05|607.49|603.65|0
1646935770000|2022-03-10 18:09:30|607.99|604.15|607.79|603.95|607.99|604.15|607.79|603.95|0
1646935780000|2022-03-10 18:09:40|607.89|604.05|607.69|603.85|608.08|604.24|607.69|603.85|0
1646935790000|2022-03-10 18:09:50|607.29|603.45|607.49|603.65|607.49|603.65|607.29|603.45|0
1646935800000|2022-03-10 18:10:00|607.29|603.45|607.89|604.05|608.28|604.44|607.29|603.45|0
1646935810000|2022-03-10 18:10:10|608.08|604.24|607.29|603.45|608.08|604.24|607.29|603.45|0
1646935820000|2022-03-10 18:10:20|607.1|603.26|607.1|603.26|607.1|603.26|606.9|603.06|0
1646935830000|2022-03-10 18:10:30|607.29|603.45|606.9|603.06|607.29|603.45|606.9|603.06|0
1646935840000|2022-03-10 18:10:40|606.31|602.47|605.62|601.78|606.31|602.47|605.62|601.78|0
1646935850000|2022-03-10 18:10:50|605.71|601.87|605.32|601.48|605.71|601.87|605.12|601.28|0
1646935860000|2022-03-10 18:11:00|605.71|601.87|606.31|602.47|606.31|602.47|605.71|601.87|0
1646935870000|2022-03-10 18:11:10|606.11|602.27|605.32|601.48|606.11|602.27|605.32|601.48|0
1646935880000|2022-03-10 18:11:20|605.52|601.68|605.71|601.87|605.71|601.87|605.52|601.68|0
1646935890000|2022-03-10 18:11:30|605.52|601.68|605.71|601.87|605.91|602.07|605.52|601.68|0
1646935900000|2022-03-10 18:11:40|605.91|602.07|605.42|601.58|605.91|602.07|605.42|601.58|0
1646935910000|2022-03-10 18:11:50|605.12|601.28|604.92|601.08|605.12|601.28|604.92|601.08|0
1646935920000|2022-03-10 18:12:00|605.32|601.48|604.92|601.08|605.32|601.48|604.92|601.08|0
1646935930000|2022-03-10 18:12:10|603.54|599.7|603.65|599.81|603.74|599.9|603.35|599.51|0
1646935940000|2022-03-10 18:12:20|603.74|599.9|603.15|599.31|603.94|600.1|603.15|599.31|0
1646935950000|2022-03-10 18:12:30|603.54|599.7|602.46|598.62|603.54|599.7|602.46|598.62|0
1646935960000|2022-03-10 18:12:40|602.56|598.72|603.54|599.7|603.54|599.7|602.56|598.72|0
1646935970000|2022-03-10 18:12:50|603.74|599.9|603.45|599.61|603.74|599.9|603.35|599.51|0
1646935980000|2022-03-10 18:13:00|603.35|599.51|602.95|599.11|603.35|599.51|602.95|599.11|0
1646935990000|2022-03-10 18:13:10|603.15|599.31|603.35|599.51|603.74|599.9|603.15|599.31|0
1646936000000|2022-03-10 18:13:20|603.54|599.7|602.95|599.11|603.54|599.7|602.56|598.72|0
1646936010000|2022-03-10 18:13:30|603.15|599.31|603.45|599.61|603.45|599.61|602.95|599.11|0
1646936020000|2022-03-10 18:13:40|603.35|599.51|603.74|599.9|603.74|599.9|603.35|599.51|0
1646936030000|2022-03-10 18:13:50|603.94|600.1|604.24|600.4|604.24|600.4|603.94|600.1|0
1646936040000|2022-03-10 18:14:00|604.33|600.49|604.33|600.49|604.33|600.49|604.13|600.29|0
1646936050000|2022-03-10 18:14:10|604.13|600.29|604.33|600.49|604.53|600.69|604.13|600.29|0
1646936060000|2022-03-10 18:14:20|604.13|600.29|604.13|600.29|604.13|600.29|604.13|600.29|0
1646936070000|2022-03-10 18:14:30|604.33|600.49|605.91|602.07|605.91|602.07|604.33|600.49|0
1646936080000|2022-03-10 18:14:40|606.11|602.27|606.3|602.46|606.3|602.46|606.11|602.27|0
1646936090000|2022-03-10 18:14:50|606.5|602.66|606.11|602.27|606.5|602.66|605.91|602.07|0
1646936100000|2022-03-10 18:15:00|606.21|602.37|607.09|603.25|607.09|603.25|606.21|602.37|0
1646936110000|2022-03-10 18:15:10|606.5|602.66|605.91|602.07|606.5|602.66|605.91|602.07|0
1646936120000|2022-03-10 18:15:20|606.11|602.27|605.91|602.07|606.3|602.46|605.91|602.07|0
1646936130000|2022-03-10 18:15:30|606.5|602.66|606.5|602.66|606.5|602.66|606.3|602.46|0
1646936140000|2022-03-10 18:15:40|606.3|602.46|606.5|602.66|606.5|602.66|606.3|602.46|0
1646936150000|2022-03-10 18:15:50|606.11|602.27|605.91|602.07|606.5|602.66|605.91|602.07|0
1646936160000|2022-03-10 18:16:00|605.71|601.87|605.32|601.48|605.71|601.87|605.12|601.28|0
1646936170000|2022-03-10 18:16:10|605.12|601.28|604.33|600.49|605.12|601.28|604.33|600.49|0
1646936180000|2022-03-10 18:16:20|604.53|600.69|604.53|600.69|604.53|600.69|604.43|600.59|0
1646936190000|2022-03-10 18:16:30|604.63|600.79|603.74|599.9|604.63|600.79|603.74|599.9|0
1646936200000|2022-03-10 18:16:40|604.04|600.2|604.72|600.88|604.72|600.88|604.04|600.2|0
1646936210000|2022-03-10 18:16:50|604.63|600.79|604.53|600.69|604.63|600.79|604.33|600.49|0
1646936220000|2022-03-10 18:17:00|604.13|600.29|604.13|600.29|604.53|600.69|604.13|600.29|0
1646936230000|2022-03-10 18:17:10|603.94|600.1|604.53|600.69|604.53|600.69|603.94|600.1|0
1646936240000|2022-03-10 18:17:20|604.33|600.49|603.94|600.1|604.33|600.49|603.94|600.1|0
1646936250000|2022-03-10 18:17:30|604.43|600.59|603.54|599.7|604.43|600.59|603.54|599.7|0
1646936260000|2022-03-10 18:17:40|603.15|599.31|603.34|599.5|603.54|599.7|603.15|599.31|0
1646936270000|2022-03-10 18:17:50|603.54|599.7|603.45|599.61|603.74|599.9|603.45|599.61|0
1646936280000|2022-03-10 18:18:00|603.34|599.5|603.54|599.7|603.54|599.7|603.34|599.5|0
1646936290000|2022-03-10 18:18:10|603.94|600.1|604.72|600.88|604.72|600.88|603.94|600.1|0
1646936300000|2022-03-10 18:18:20|604.33|600.49|604.33|600.49|604.33|600.49|604.33|600.49|0
1646936310000|2022-03-10 18:18:30|603.94|600.1|603.74|599.9|603.94|600.1|603.74|599.9|0
1646936320000|2022-03-10 18:18:40|603.54|599.7|603.54|599.7|603.54|599.7|603.34|599.5|0
1646936330000|2022-03-10 18:18:50|603.34|599.5|602.36|598.52|603.34|599.5|601.97|598.13|0
1646936340000|2022-03-10 18:19:00|602.16|598.32|600.59|596.75|602.16|598.32|600.59|596.75|0
1646936350000|2022-03-10 18:19:10|600.79|596.95|600.69|596.85|600.79|596.95|600.59|596.75|0
1646936360000|2022-03-10 18:19:20|599.41|595.57|599.8|595.96|599.8|595.96|599.41|595.57|0
1646936370000|2022-03-10 18:19:30|600|596.16|599.51|595.67|600.2|596.36|599.51|595.67|0
1646936380000|2022-03-10 18:19:40|599.41|595.57|599.41|595.57|599.41|595.57|599.21|595.37|0
1646936390000|2022-03-10 18:19:50|599.32|595.48|599.8|595.96|599.8|595.96|599.32|595.48|0
1646936400000|2022-03-10 18:20:00|600.2|596.36|600.39|596.55|600.79|596.95|600.2|596.36|0
1646936410000|2022-03-10 18:20:10|600|596.16|599.21|595.37|600|596.16|599.02|595.18|0
1646936420000|2022-03-10 18:20:20|599.02|595.18|599.12|595.28|599.12|595.28|598.63|594.79|0
1646936430000|2022-03-10 18:20:30|599.02|595.18|598.82|594.98|599.02|595.18|598.43|594.59|0
1646936440000|2022-03-10 18:20:40|599.21|595.37|599.02|595.18|599.21|595.37|599.02|595.18|0
1646936450000|2022-03-10 18:20:50|599.41|595.57|599.41|595.57|599.41|595.57|599.41|595.57|0
1646936460000|2022-03-10 18:21:00|599.21|595.37|599.41|595.57|599.41|595.57|599.21|595.37|0
1646936470000|2022-03-10 18:21:10|599.61|595.77|600.39|596.55|600.39|596.55|599.61|595.77|0
1646936480000|2022-03-10 18:21:20|600.59|596.75|602.16|598.32|602.36|598.52|600.59|596.75|0
1646936490000|2022-03-10 18:21:30|601.97|598.13|602.56|598.72|602.56|598.72|601.97|598.13|0
1646936500000|2022-03-10 18:21:40|603.34|599.5|602.56|598.72|603.34|599.5|602.36|598.52|0
1646936510000|2022-03-10 18:21:50|602.36|598.52|602.16|598.32|602.36|598.52|601.97|598.13|0
1646936520000|2022-03-10 18:22:00|602.36|598.52|601.57|597.73|602.75|598.91|601.57|597.73|0
1646936530000|2022-03-10 18:22:10|601.97|598.13|601.77|597.93|601.97|598.13|601.77|597.93|0
1646936540000|2022-03-10 18:22:20|601.97|598.13|601.77|597.93|602.07|598.23|601.77|597.93|0
1646936550000|2022-03-10 18:22:30|601.97|598.13|601.97|598.13|601.97|598.13|601.77|597.93|0
1646936560000|2022-03-10 18:22:40|602.16|598.32|602.16|598.32|602.36|598.52|602.16|598.32|0
1646936570000|2022-03-10 18:22:50|601.57|597.73|601.18|597.34|601.57|597.73|601.18|597.34|0
1646936580000|2022-03-10 18:23:00|600.98|597.14|601.57|597.73|601.57|597.73|600.98|597.14|0
1646936590000|2022-03-10 18:23:10|601.37|597.53|601.77|597.93|601.77|597.93|601.18|597.34|0
1646936600000|2022-03-10 18:23:20|601.37|597.53|601.96|598.12|601.96|598.12|601.37|597.53|0
1646936610000|2022-03-10 18:23:30|601.57|597.73|601.96|598.12|601.96|598.12|601.57|597.73|0
1646936620000|2022-03-10 18:23:40|602.16|598.32|601.96|598.12|602.16|598.32|601.96|598.12|0
1646936630000|2022-03-10 18:23:50|602.16|598.32|601.87|598.03|602.16|598.32|601.77|597.93|0
1646936640000|2022-03-10 18:24:00|601.96|598.12|601.77|597.93|602.36|598.52|601.77|597.93|0
1646936650000|2022-03-10 18:24:10|602.16|598.32|602.16|598.32|602.16|598.32|601.96|598.12|0
1646936660000|2022-03-10 18:24:20|602.07|598.23|601.77|597.93|602.07|598.23|601.57|597.73|0
1646936670000|2022-03-10 18:24:30|601.28|597.44|601.57|597.73|601.96|598.12|601.28|597.44|0
1646936680000|2022-03-10 18:24:40|601.18|597.34|601.18|597.34|601.37|597.53|601.18|597.34|0
1646936690000|2022-03-10 18:24:50|600.98|597.14|601.18|597.34|601.18|597.34|600.98|597.14|0
1646936700000|2022-03-10 18:25:00|601.37|597.53|601.96|598.12|601.96|598.12|601.37|597.53|0
1646936710000|2022-03-10 18:25:10|602.16|598.32|601.48|597.64|602.16|598.32|601.37|597.53|0
1646936720000|2022-03-10 18:25:20|602.55|598.71|602.75|598.91|602.95|599.11|602.55|598.71|0
1646936730000|2022-03-10 18:25:30|602.55|598.71|602.95|599.11|603.15|599.31|602.55|598.71|0
1646936740000|2022-03-10 18:25:40|603.34|599.5|603.34|599.5|603.54|599.7|603.34|599.5|0
1646936750000|2022-03-10 18:25:50|603.54|599.7|603.74|599.9|603.93|600.09|603.54|599.7|0
1646936760000|2022-03-10 18:26:00|603.44|599.6|603.74|599.9|603.74|599.9|603.34|599.5|0
1646936770000|2022-03-10 18:26:10|603.15|599.31|603.54|599.7|603.54|599.7|603.15|599.31|0
1646936780000|2022-03-10 18:26:20|603.15|599.31|602.95|599.11|603.54|599.7|602.95|599.11|0
1646936790000|2022-03-10 18:26:30|602.55|598.71|603.34|599.5|603.34|599.5|602.55|598.71|0
1646936800000|2022-03-10 18:26:40|603.54|599.7|603.54|599.7|603.74|599.9|603.54|599.7|0
1646936810000|2022-03-10 18:26:50|603.15|599.31|603.34|599.5|603.34|599.5|603.15|599.31|0
1646936820000|2022-03-10 18:27:00|603.54|599.7|603.93|600.09|603.93|600.09|603.54|599.7|0
1646936830000|2022-03-10 18:27:10|603.54|599.7|602.36|598.52|603.54|599.7|602.36|598.52|0
1646936840000|2022-03-10 18:27:20|602.16|598.32|601.57|597.73|602.16|598.32|601.57|597.73|0
1646936850000|2022-03-10 18:27:30|601.37|597.53|601.67|597.83|601.96|598.12|601.37|597.53|0
1646936860000|2022-03-10 18:27:40|601.96|598.12|602.16|598.32|602.16|598.32|601.77|597.93|0
1646936870000|2022-03-10 18:27:50|601.96|598.12|601.57|597.73|602.36|598.52|601.57|597.73|0
1646936880000|2022-03-10 18:28:00|600.98|597.14|599.41|595.57|600.98|597.14|599.31|595.47|0
1646936890000|2022-03-10 18:28:10|599.6|595.76|600.39|596.55|600.39|596.55|599.6|595.76|0
1646936900000|2022-03-10 18:28:20|600.19|596.35|600.19|596.35|600.39|596.55|600.19|596.35|0
1646936910000|2022-03-10 18:28:30|600.39|596.55|600.59|596.75|600.59|596.75|600.39|596.55|0
1646936920000|2022-03-10 18:28:40|599.9|596.06|600.59|596.75|600.59|596.75|599.9|596.06|0
1646936930000|2022-03-10 18:28:50|600.89|597.05|600.98|597.14|600.98|597.14|600.89|597.05|0
1646936940000|2022-03-10 18:29:00|600.49|596.65|600.39|596.55|600.59|596.75|600.39|596.55|0
1646936950000|2022-03-10 18:29:10|600.59|596.75|600.19|596.35|600.59|596.75|600.19|596.35|0
1646936960000|2022-03-10 18:29:20|600|596.16|600.19|596.35|600.19|596.35|600|596.16|0
1646936970000|2022-03-10 18:29:30|600.1|596.26|600|596.16|600.1|596.26|599.71|595.87|0
1646936980000|2022-03-10 18:29:40|600.39|596.55|600.3|596.46|600.39|596.55|600.19|596.35|0
1646936990000|2022-03-10 18:29:50|600.39|596.55|600.78|596.94|600.78|596.94|600.39|596.55|0
1646937000000|2022-03-10 18:30:00|600.98|597.14|601.18|597.34|601.37|597.53|600.78|596.94|0
1646937010000|2022-03-10 18:30:10|601.57|597.73|600.59|596.75|601.57|597.73|600.59|596.75|0
1646937020000|2022-03-10 18:30:20|600.78|596.94|600.78|596.94|600.78|596.94|600.59|596.75|0
1646937030000|2022-03-10 18:30:30|600.59|596.75|600.59|596.75|600.59|596.75|600.39|596.55|0
1646937040000|2022-03-10 18:30:40|600|596.16|599.8|595.96|600|596.16|599.8|595.96|0
1646937050000|2022-03-10 18:30:50|599.6|595.76|599.8|595.96|600|596.16|599.6|595.76|0
1646937060000|2022-03-10 18:31:00|600|596.16|599.8|595.96|600.39|596.55|599.8|595.96|0
1646937070000|2022-03-10 18:31:10|600|596.16|600.19|596.35|600.19|596.35|599.6|595.76|0
1646937080000|2022-03-10 18:31:20|600.39|596.55|600.98|597.14|600.98|597.14|600.39|596.55|0
1646937090000|2022-03-10 18:31:30|601.37|597.53|601.18|597.34|601.57|597.73|601.18|597.34|0
1646937100000|2022-03-10 18:31:40|600.78|596.94|600.78|596.94|601.18|597.34|600.78|596.94|0
1646937110000|2022-03-10 18:31:50|600.59|596.75|600.98|597.14|600.98|597.14|600.49|596.65|0
1646937120000|2022-03-10 18:32:00|601.37|597.53|601.57|597.73|601.57|597.73|601.37|597.53|0
1646937130000|2022-03-10 18:32:10|601.96|598.12|601.77|597.93|601.96|598.12|601.77|597.93|0
1646937140000|2022-03-10 18:32:20|601.57|597.73|601.96|598.12|601.96|598.12|601.57|597.73|0
1646937150000|2022-03-10 18:32:30|601.77|597.93|602.55|598.71|602.55|598.71|601.77|597.93|0
1646937160000|2022-03-10 18:32:40|602.75|598.91|602.55|598.71|602.75|598.91|602.55|598.71|0
1646937170000|2022-03-10 18:32:50|602.36|598.52|601.87|598.03|602.55|598.71|601.87|598.03|0
1646937180000|2022-03-10 18:33:00|601.37|597.53|601.37|597.53|601.57|597.73|601.37|597.53|0
1646937190000|2022-03-10 18:33:10|601.77|597.93|601.57|597.73|601.77|597.93|601.37|597.53|0
1646937200000|2022-03-10 18:33:20|601.47|597.63|601.77|597.93|601.77|597.93|601.47|597.63|0
1646937210000|2022-03-10 18:33:30|601.57|597.73|601.96|598.12|601.96|598.12|601.57|597.73|0
1646937220000|2022-03-10 18:33:40|601.77|597.93|601.77|597.93|602.16|598.32|601.77|597.93|0
1646937230000|2022-03-10 18:33:50|601.57|597.73|601.17|597.33|601.57|597.73|601.17|597.33|0
1646937240000|2022-03-10 18:34:00|600.98|597.14|601.57|597.73|601.57|597.73|600.98|597.14|0
1646937250000|2022-03-10 18:34:10|601.17|597.33|600.78|596.94|601.37|597.53|600.78|596.94|0
1646937260000|2022-03-10 18:34:20|600.59|596.75|599.12|595.28|600.59|596.75|599.12|595.28|0
1646937270000|2022-03-10 18:34:30|599.01|595.17|598.03|594.19|599.01|595.17|598.03|594.19|0
1646937280000|2022-03-10 18:34:40|597.84|594|598.03|594.19|598.03|594.19|597.64|593.8|0
1646937290000|2022-03-10 18:34:50|598.23|594.39|598.42|594.58|598.42|594.58|598.23|594.39|0
1646937300000|2022-03-10 18:35:00|598.82|594.98|598.82|594.98|598.82|594.98|598.62|594.78|0
1646937310000|2022-03-10 18:35:10|599.01|595.17|598.82|594.98|599.01|595.17|598.72|594.88|0
1646937320000|2022-03-10 18:35:20|599.21|595.37|599.21|595.37|599.41|595.57|599.21|595.37|0
1646937330000|2022-03-10 18:35:30|598.62|594.78|598.62|594.78|598.62|594.78|598.62|594.78|0
1646937340000|2022-03-10 18:35:40|598.23|594.39|598.03|594.19|598.23|594.39|597.84|594|0
1646937350000|2022-03-10 18:35:50|597.05|593.21|597.44|593.6|597.44|593.6|597.05|593.21|0
1646937360000|2022-03-10 18:36:00|597.64|593.8|597.25|593.41|597.64|593.8|597.25|593.41|0
1646937370000|2022-03-10 18:36:10|596.66|592.82|597.25|593.41|597.25|593.41|596.66|592.82|0
1646937380000|2022-03-10 18:36:20|597.35|593.51|596.27|592.43|597.35|593.51|596.27|592.43|0
1646937390000|2022-03-10 18:36:30|596.07|592.23|597.25|593.41|597.25|593.41|596.07|592.23|0
1646937400000|2022-03-10 18:36:40|597.05|593.21|597.25|593.41|597.25|593.41|597.05|593.21|0
1646937410000|2022-03-10 18:36:50|597.44|593.6|597.05|593.21|597.44|593.6|597.05|593.21|0
1646937420000|2022-03-10 18:37:00|597.64|593.8|598.42|594.58|598.42|594.58|597.64|593.8|0
1646937430000|2022-03-10 18:37:10|598.23|594.39|598.23|594.39|598.23|594.39|598.23|594.39|0
1646937440000|2022-03-10 18:37:20|598.03|594.19|598.42|594.58|598.42|594.58|598.03|594.19|0
1646937450000|2022-03-10 18:37:30|598.62|594.78|598.42|594.58|598.62|594.78|598.23|594.39|0
1646937460000|2022-03-10 18:37:40|598.62|594.78|599.21|595.37|599.21|595.37|598.62|594.78|0
1646937470000|2022-03-10 18:37:50|599.01|595.17|598.82|594.98|599.01|595.17|598.82|594.98|0
1646937480000|2022-03-10 18:38:00|598.92|595.08|598.82|594.98|598.92|595.08|598.53|594.69|0
1646937490000|2022-03-10 18:38:10|599.21|595.37|600.19|596.35|600.19|596.35|599.21|595.37|0
1646937500000|2022-03-10 18:38:20|600.98|597.14|600.98|597.14|600.98|597.14|600.78|596.94|0
1646937510000|2022-03-10 18:38:30|600.39|596.55|599.99|596.15|600.39|596.55|599.8|595.96|0
1646937520000|2022-03-10 18:38:40|599.8|595.96|599.8|595.96|599.8|595.96|599.8|595.96|0
1646937530000|2022-03-10 18:38:50|600.39|596.55|599.8|595.96|600.49|596.65|599.8|595.96|0
1646937540000|2022-03-10 18:39:00|599.9|596.06|599.99|596.15|600.19|596.35|599.9|596.06|0
1646937550000|2022-03-10 18:39:10|599.6|595.76|599.4|595.56|599.7|595.86|599.4|595.56|0
1646937560000|2022-03-10 18:39:20|599.6|595.76|599.4|595.56|599.6|595.76|599.21|595.37|0
1646937570000|2022-03-10 18:39:30|599.6|595.76|599.6|595.76|599.8|595.96|599.6|595.76|0
1646937580000|2022-03-10 18:39:40|599.9|596.06|599.99|596.15|599.99|596.15|599.8|595.96|0
1646937590000|2022-03-10 18:39:50|600.69|596.85|600.39|596.55|600.69|596.85|600.39|596.55|0
1646937600000|2022-03-10 18:40:00|599.8|595.96|599.4|595.56|599.8|595.96|599.4|595.56|0
1646937610000|2022-03-10 18:40:10|599.01|595.17|598.82|594.98|599.21|595.37|598.82|594.98|0
1646937620000|2022-03-10 18:40:20|598.23|594.39|598.42|594.58|598.62|594.78|598.23|594.39|0
1646937630000|2022-03-10 18:40:30|599.01|595.17|599.01|595.17|599.01|595.17|598.42|594.58|0
1646937640000|2022-03-10 18:40:40|598.62|594.78|598.33|594.49|598.62|594.78|598.33|594.49|0
1646937650000|2022-03-10 18:40:50|598.23|594.39|599.31|595.47|599.31|595.47|598.23|594.39|0
1646937660000|2022-03-10 18:41:00|599.6|595.76|600.19|596.35|600.19|596.35|599.6|595.76|0
1646937670000|2022-03-10 18:41:10|600.1|596.26|600.78|596.94|600.78|596.94|599.8|595.96|0
1646937680000|2022-03-10 18:41:20|600.88|597.04|600.58|596.74|601.08|597.24|600.58|596.74|0
1646937690000|2022-03-10 18:41:30|600.88|597.04|600.58|596.74|600.88|597.04|600.58|596.74|0
1646937700000|2022-03-10 18:41:40|600.39|596.55|601.08|597.24|601.08|597.24|600.39|596.55|0
1646937710000|2022-03-10 18:41:50|601.37|597.53|601.17|597.33|601.37|597.53|600.98|597.14|0
1646937720000|2022-03-10 18:42:00|600.98|597.14|600.49|596.65|601.17|597.33|600.49|596.65|0
1646937730000|2022-03-10 18:42:10|600.39|596.55|600.88|597.04|600.88|597.04|600.39|596.55|0
1646937740000|2022-03-10 18:42:20|601.17|597.33|601.37|597.53|601.37|597.53|601.08|597.24|0
1646937750000|2022-03-10 18:42:30|600.98|597.14|601.27|597.43|601.27|597.43|600.78|596.94|0
1646937760000|2022-03-10 18:42:40|601.37|597.53|601.76|597.92|601.76|597.92|601.27|597.43|0
1646937770000|2022-03-10 18:42:50|601.67|597.83|600.98|597.14|601.67|597.83|600.98|597.14|0
1646937780000|2022-03-10 18:43:00|601.17|597.33|601.96|598.12|601.96|598.12|601.17|597.33|0
1646937790000|2022-03-10 18:43:10|601.76|597.92|600.98|597.14|601.76|597.92|600.98|597.14|0
1646937800000|2022-03-10 18:43:20|600.58|596.74|600.49|596.65|600.58|596.74|600.19|596.35|0
1646937810000|2022-03-10 18:43:30|600.39|596.55|600.39|596.55|600.58|596.74|600.19|596.35|0
1646937820000|2022-03-10 18:43:40|600.78|596.94|600.78|596.94|600.98|597.14|600.58|596.74|0
1646937830000|2022-03-10 18:43:50|600.98|597.14|600.49|596.65|600.98|597.14|600.49|596.65|0
1646937840000|2022-03-10 18:44:00|600.58|596.74|600.39|596.55|600.78|596.94|600.19|596.35|0
1646937850000|2022-03-10 18:44:10|600.29|596.45|599.99|596.15|600.29|596.45|599.99|596.15|0
1646937860000|2022-03-10 18:44:20|600.19|596.35|600.09|596.25|600.39|596.55|599.99|596.15|0
1646937870000|2022-03-10 18:44:30|599.9|596.06|599.4|595.56|599.99|596.15|599.4|595.56|0
1646937880000|2022-03-10 18:44:40|599.21|595.37|599.8|595.96|599.8|595.96|599.21|595.37|0
1646937890000|2022-03-10 18:44:50|600.19|596.35|600.39|596.55|600.39|596.55|600.19|596.35|0
1646937900000|2022-03-10 18:45:00|599.99|596.15|599.21|595.37|599.99|596.15|599.21|595.37|0
1646937910000|2022-03-10 18:45:10|599.01|595.17|598.33|594.49|599.01|595.17|598.33|594.49|0
1646937920000|2022-03-10 18:45:20|598.62|594.78|598.92|595.08|599.01|595.17|598.62|594.78|0
1646937930000|2022-03-10 18:45:30|598.62|594.78|598.23|594.39|598.62|594.78|598.23|594.39|0
1646937940000|2022-03-10 18:45:40|598.42|594.58|598.42|594.58|598.42|594.58|598.23|594.39|0
1646937950000|2022-03-10 18:45:50|598.23|594.39|597.24|593.4|598.23|594.39|597.24|593.4|0
1646937960000|2022-03-10 18:46:00|597.44|593.6|597.44|593.6|597.44|593.6|597.24|593.4|0
1646937970000|2022-03-10 18:46:10|597.83|593.99|597.24|593.4|597.83|593.99|597.24|593.4|0
1646937980000|2022-03-10 18:46:20|597.44|593.6|597.35|593.51|597.83|593.99|597.35|593.51|0
1646937990000|2022-03-10 18:46:30|597.64|593.8|596.85|593.01|597.64|593.8|596.85|593.01|0
1646938000000|2022-03-10 18:46:40|597.24|593.4|596.85|593.01|597.24|593.4|596.66|592.82|0
1646938010000|2022-03-10 18:46:50|596.46|592.62|596.46|592.62|596.46|592.62|596.07|592.23|0
1646938020000|2022-03-10 18:47:00|595.97|592.13|595.87|592.03|595.97|592.13|595.87|592.03|0
1646938030000|2022-03-10 18:47:10|596.07|592.23|596.17|592.33|596.46|592.62|596.07|592.23|0
1646938040000|2022-03-10 18:47:20|595.87|592.03|593.72|589.88|595.87|592.03|593.72|589.88|0
1646938050000|2022-03-10 18:47:30|593.53|589.69|593.33|589.49|593.53|589.69|593.33|589.49|0
1646938060000|2022-03-10 18:47:40|593.53|589.69|594.11|590.27|594.31|590.47|593.53|589.69|0
1646938070000|2022-03-10 18:47:50|594.31|590.47|594.31|590.47|594.31|590.47|594.11|590.27|0
1646938080000|2022-03-10 18:48:00|594.11|590.27|593.92|590.08|594.31|590.47|593.92|590.08|0
1646938090000|2022-03-10 18:48:10|594.11|590.27|594.41|590.57|594.41|590.57|594.11|590.27|0
1646938100000|2022-03-10 18:48:20|594.31|590.47|594.11|590.27|594.5|590.66|594.11|590.27|0
1646938110000|2022-03-10 18:48:30|593.72|589.88|594.41|590.57|594.41|590.57|593.72|589.88|0
1646938120000|2022-03-10 18:48:40|594.5|590.66|594.41|590.57|594.5|590.66|594.31|590.47|0
1646938130000|2022-03-10 18:48:50|594.31|590.47|594.31|590.47|594.5|590.66|594.31|590.47|0
1646938140000|2022-03-10 18:49:00|594.21|590.37|593.33|589.49|594.21|590.37|593.33|589.49|0
1646938150000|2022-03-10 18:49:10|592.94|589.1|592.74|588.9|593.13|589.29|592.74|588.9|0
1646938160000|2022-03-10 18:49:20|591.96|588.12|591.77|587.93|591.96|588.12|591.18|587.34|0
1646938170000|2022-03-10 18:49:30|591.57|587.73|590.21|586.37|591.57|587.73|590.21|586.37|0
1646938180000|2022-03-10 18:49:40|590.4|586.56|590.21|586.37|590.4|586.56|590.21|586.37|0
1646938190000|2022-03-10 18:49:50|590.4|586.56|590.4|586.56|590.4|586.56|590.4|586.56|0
1646938200000|2022-03-10 18:50:00|590.21|586.37|590.01|586.17|590.21|586.37|590.01|586.17|0
1646938210000|2022-03-10 18:50:10|590.4|586.56|590.99|587.15|590.99|587.15|590.4|586.56|0
1646938220000|2022-03-10 18:50:20|590.79|586.95|590.7|586.86|590.79|586.95|590.5|586.66|0
1646938230000|2022-03-10 18:50:30|590.79|586.95|590.5|586.66|590.99|587.15|590.5|586.66|0
1646938240000|2022-03-10 18:50:40|590.99|587.15|591.57|587.73|591.77|587.93|590.99|587.15|0
1646938250000|2022-03-10 18:50:50|591.38|587.54|591.48|587.64|591.77|587.93|591.38|587.54|0
1646938260000|2022-03-10 18:51:00|590.99|587.15|590.4|586.56|590.99|587.15|590.4|586.56|0
1646938270000|2022-03-10 18:51:10|590.21|586.37|590.21|586.37|590.4|586.56|589.82|585.98|0
1646938280000|2022-03-10 18:51:20|587.9|584.06|587.9|584.06|587.9|584.06|587.7|583.86|0
1646938290000|2022-03-10 18:51:30|587.51|583.67|586.92|583.08|587.51|583.67|586.92|583.08|0
1646938300000|2022-03-10 18:51:40|586.53|582.69|586.56|582.72|588.86|585.02|586.44|582.6|0
1646938310000|2022-03-10 18:51:50|586.37|582.53|587.15|583.31|587.15|583.31|586.37|582.53|0
1646938320000|2022-03-10 18:52:00|587.35|583.51|586.76|582.92|587.35|583.51|586.76|582.92|0
1646938330000|2022-03-10 18:52:10|586.86|583.02|587.15|583.31|587.15|583.31|586.66|582.82|0
1646938340000|2022-03-10 18:52:20|587.35|583.51|588.53|584.69|588.53|584.69|587.35|583.51|0
1646938350000|2022-03-10 18:52:30|588.33|584.49|587.94|584.1|588.33|584.49|587.94|584.1|0
1646938360000|2022-03-10 18:52:40|588.13|584.29|588.72|584.88|588.72|584.88|588.13|584.29|0
1646938370000|2022-03-10 18:52:50|588.43|584.59|588.92|585.08|588.92|585.08|588.43|584.59|0
1646938380000|2022-03-10 18:53:00|588.72|584.88|588.33|584.49|588.72|584.88|588.13|584.29|0
1646938390000|2022-03-10 18:53:10|588.43|584.59|588.33|584.49|588.53|584.69|587.94|584.1|0
1646938400000|2022-03-10 18:53:20|588.13|584.29|588.13|584.29|588.33|584.49|588.13|584.29|0
1646938410000|2022-03-10 18:53:30|588.23|584.39|589.31|585.47|589.31|585.47|588.13|584.29|0
1646938420000|2022-03-10 18:53:40|589.51|585.67|589.71|585.87|589.71|585.87|589.51|585.67|0
1646938430000|2022-03-10 18:53:50|589.51|585.67|589.31|585.47|589.9|586.06|589.31|585.47|0
1646938440000|2022-03-10 18:54:00|589.51|585.67|588.33|584.49|589.51|585.67|588.33|584.49|0
1646938450000|2022-03-10 18:54:10|588.04|584.2|588.53|584.69|588.53|584.69|588.04|584.2|0
1646938460000|2022-03-10 18:54:20|588.13|584.29|588.53|584.69|588.53|584.69|588.13|584.29|0
1646938470000|2022-03-10 18:54:30|588.72|584.88|588.13|584.29|588.72|584.88|588.13|584.29|0
1646938480000|2022-03-10 18:54:40|588.33|584.49|588.52|584.68|588.52|584.68|588.33|584.49|0
1646938490000|2022-03-10 18:54:50|589.11|585.27|588.92|585.08|589.11|585.27|588.92|585.08|0
1646938500000|2022-03-10 18:55:00|588.72|584.88|589.31|585.47|589.31|585.47|588.72|584.88|0
1646938510000|2022-03-10 18:55:10|589.61|585.77|589.51|585.67|589.7|585.86|589.51|585.67|0
1646938520000|2022-03-10 18:55:20|589.31|585.47|589.31|585.47|589.31|585.47|589.11|585.27|0
1646938530000|2022-03-10 18:55:30|589.11|585.27|589.31|585.47|589.31|585.47|589.11|585.27|0
1646938540000|2022-03-10 18:55:40|589.11|585.27|589.51|585.67|589.51|585.67|589.11|585.27|0
1646938550000|2022-03-10 18:55:50|589.11|585.27|589.31|585.47|589.31|585.47|589.11|585.27|0
1646938560000|2022-03-10 18:56:00|589.22|585.38|588.92|585.08|589.22|585.38|588.92|585.08|0
1646938570000|2022-03-10 18:56:10|589.02|585.18|589.9|586.06|589.9|586.06|589.02|585.18|0
1646938580000|2022-03-10 18:56:20|589.7|585.86|589.9|586.06|589.9|586.06|589.7|585.86|0
1646938590000|2022-03-10 18:56:30|589.51|585.67|589.31|585.47|589.7|585.86|589.31|585.47|0
1646938600000|2022-03-10 18:56:40|589.9|586.06|589.7|585.86|589.9|586.06|589.7|585.86|0
1646938610000|2022-03-10 18:56:50|589.9|586.06|590.1|586.26|590.49|586.65|589.9|586.06|0
1646938620000|2022-03-10 18:57:00|590.29|586.45|590.29|586.45|590.29|586.45|590.29|586.45|0
1646938630000|2022-03-10 18:57:10|589.9|586.06|589.31|585.47|589.9|586.06|589.31|585.47|0
1646938640000|2022-03-10 18:57:20|589.11|585.27|588.52|584.68|589.11|585.27|588.52|584.68|0
1646938650000|2022-03-10 18:57:30|588.92|585.08|588.82|584.98|588.92|585.08|588.52|584.68|0
1646938660000|2022-03-10 18:57:40|588.92|585.08|588.92|585.08|588.92|585.08|588.52|584.68|0
1646938670000|2022-03-10 18:57:50|588.52|584.68|588.92|585.08|588.92|585.08|588.52|584.68|0
1646938680000|2022-03-10 18:58:00|589.11|585.27|588.92|585.08|589.31|585.47|588.92|585.08|0
1646938690000|2022-03-10 18:58:10|588.52|584.68|588.33|584.49|588.52|584.68|588.33|584.49|0
1646938700000|2022-03-10 18:58:20|588.52|584.68|587.74|583.9|588.52|584.68|587.74|583.9|0
1646938710000|2022-03-10 18:58:30|587.93|584.09|587.15|583.31|587.93|584.09|587.15|583.31|0
1646938720000|2022-03-10 18:58:40|586.76|582.92|586.56|582.72|586.76|582.92|586.36|582.52|0
1646938730000|2022-03-10 18:58:50|586.76|582.92|586.76|582.92|586.76|582.92|586.56|582.72|0
1646938740000|2022-03-10 18:59:00|586.56|582.72|586.56|582.72|586.76|582.92|586.56|582.72|0
1646938750000|2022-03-10 18:59:10|586.95|583.11|587.54|583.7|587.74|583.9|586.95|583.11|0
1646938760000|2022-03-10 18:59:20|587.74|583.9|588.13|584.29|588.33|584.49|587.74|583.9|0
1646938770000|2022-03-10 18:59:30|587.93|584.09|588.33|584.49|588.33|584.49|587.93|584.09|0
1646938780000|2022-03-10 18:59:40|588.13|584.29|587.93|584.09|588.23|584.39|587.93|584.09|0
1646938790000|2022-03-10 18:59:50|588.52|584.68|588.72|584.88|588.72|584.88|588.52|584.68|0
1646938800000|2022-03-10 19:00:00|588.52|584.68|588.43|584.59|588.52|584.68|587.93|584.09|0
1646938810000|2022-03-10 19:00:10|588.52|584.68|588.33|584.49|588.72|584.88|588.23|584.39|0
1646938820000|2022-03-10 19:00:20|588.43|584.59|588.92|585.08|588.92|585.08|588.13|584.29|0
1646938830000|2022-03-10 19:00:30|588.72|584.88|588.92|585.08|589.11|585.27|588.72|584.88|0
1646938840000|2022-03-10 19:00:40|588.72|584.88|588.33|584.49|588.72|584.88|587.93|584.09|0
1646938850000|2022-03-10 19:00:50|587.74|583.9|588.33|584.49|588.33|584.49|587.74|583.9|0
1646938860000|2022-03-10 19:01:00|588.92|585.08|589.31|585.47|589.31|585.47|588.82|584.98|0
1646938870000|2022-03-10 19:01:10|589.41|585.57|589.51|585.67|589.51|585.67|589.41|585.57|0
1646938880000|2022-03-10 19:01:20|589.31|585.47|588.72|584.88|589.31|585.47|588.72|584.88|0
1646938890000|2022-03-10 19:01:30|588.92|585.08|589.51|585.67|589.51|585.67|588.92|585.08|0
1646938900000|2022-03-10 19:01:40|589.11|585.27|588.92|585.08|589.11|585.27|588.72|584.88|0
1646938910000|2022-03-10 19:01:50|588.72|584.88|589.11|585.27|589.11|585.27|588.72|584.88|0
1646938920000|2022-03-10 19:02:00|589.31|585.47|589.11|585.27|589.31|585.47|588.72|584.88|0
1646938930000|2022-03-10 19:02:10|588.52|584.68|588.52|584.68|588.52|584.68|588.33|584.49|0
1646938940000|2022-03-10 19:02:20|589.11|585.27|588.33|584.49|589.11|585.27|588.33|584.49|0
1646938950000|2022-03-10 19:02:30|588.92|585.08|589.31|585.47|589.31|585.47|588.92|585.08|0
1646938960000|2022-03-10 19:02:40|589.7|585.86|588.92|585.08|589.7|585.86|588.92|585.08|0
1646938970000|2022-03-10 19:02:50|589.11|585.27|588.72|584.88|589.11|585.27|588.72|584.88|0
1646938980000|2022-03-10 19:03:00|588.52|584.68|587.15|583.31|588.52|584.68|587.15|583.31|0
1646938990000|2022-03-10 19:03:10|587.34|583.5|586.95|583.11|587.34|583.5|586.95|583.11|0
1646939000000|2022-03-10 19:03:20|587.15|583.31|586.75|582.91|587.15|583.31|586.36|582.52|0
1646939010000|2022-03-10 19:03:30|586.56|582.72|586.17|582.33|586.56|582.72|586.17|582.33|0
1646939020000|2022-03-10 19:03:40|585.97|582.13|585.97|582.13|586.56|582.72|585.97|582.13|0
1646939030000|2022-03-10 19:03:50|583.42|579.58|583.13|579.29|583.81|579.97|583.13|579.29|0
1646939040000|2022-03-10 19:04:00|582.25|578.41|582.25|578.41|582.64|578.8|582.25|578.41|0
1646939050000|2022-03-10 19:04:10|581.86|578.02|582.05|578.21|582.25|578.41|581.86|578.02|0
1646939060000|2022-03-10 19:04:20|581.66|577.82|579.52|575.68|581.66|577.82|579.52|575.68|0
1646939070000|2022-03-10 19:04:30|579.32|575.48|577.57|573.73|579.32|575.48|577.47|573.63|0
1646939080000|2022-03-10 19:04:40|578.15|574.31|578.15|574.31|578.35|574.51|578.15|574.31|0
1646939090000|2022-03-10 19:04:50|577.96|574.12|577.37|573.53|577.96|574.12|577.37|573.53|0
1646939100000|2022-03-10 19:05:00|577.28|573.44|575.14|571.3|577.28|573.44|575.14|571.3|0
1646939110000|2022-03-10 19:05:10|575.62|571.78|576.59|572.75|576.59|572.75|575.23|571.39|0
1646939120000|2022-03-10 19:05:20|577.18|573.34|578.74|574.9|578.74|574.9|577.18|573.34|0
1646939130000|2022-03-10 19:05:30|578.54|574.7|578.54|574.7|578.93|575.09|578.45|574.61|0
1646939140000|2022-03-10 19:05:40|579.51|575.67|579.91|576.07|580.3|576.46|579.51|575.67|0
1646939150000|2022-03-10 19:05:50|579.71|575.87|579.51|575.67|579.91|576.07|579.51|575.67|0
1646939160000|2022-03-10 19:06:00|579.62|575.78|579.91|576.07|580.1|576.26|579.62|575.78|0
1646939170000|2022-03-10 19:06:10|579.32|575.48|579.12|575.28|579.32|575.48|578.93|575.09|0
1646939180000|2022-03-10 19:06:20|579.51|575.67|579.12|575.28|579.51|575.67|578.93|575.09|0
1646939190000|2022-03-10 19:06:30|579.9|576.06|580.69|576.85|580.88|577.04|579.51|575.67|0
1646939200000|2022-03-10 19:06:40|580.3|576.46|580.59|576.75|580.59|576.75|579.9|576.06|0
1646939210000|2022-03-10 19:06:50|581.08|577.24|580.49|576.65|581.08|577.24|580.49|576.65|0
1646939220000|2022-03-10 19:07:00|580.4|576.56|580.3|576.46|580.4|576.56|580.01|576.17|0
1646939230000|2022-03-10 19:07:10|580.1|576.26|580.88|577.04|580.88|577.04|580.1|576.26|0
1646939240000|2022-03-10 19:07:20|581.08|577.24|581.08|577.24|581.27|577.43|580.88|577.04|0
1646939250000|2022-03-10 19:07:30|580.79|576.95|580.29|576.45|580.79|576.95|580.29|576.45|0
1646939260000|2022-03-10 19:07:40|580.1|576.26|580.1|576.26|580.1|576.26|580.1|576.26|0
1646939270000|2022-03-10 19:07:50|580.29|576.45|580.29|576.45|580.29|576.45|580.1|576.26|0
1646939280000|2022-03-10 19:08:00|581.27|577.43|581.47|577.63|581.47|577.63|581.08|577.24|0
1646939290000|2022-03-10 19:08:10|581.27|577.43|581.08|577.24|581.27|577.43|581.08|577.24|0
1646939300000|2022-03-10 19:08:20|580.88|577.04|580.88|577.04|580.88|577.04|580.88|577.04|0
1646939310000|2022-03-10 19:08:30|581.27|577.43|581.27|577.43|581.47|577.63|581.08|577.24|0
1646939320000|2022-03-10 19:08:40|581.47|577.63|582.35|578.51|582.35|578.51|581.47|577.63|0
1646939330000|2022-03-10 19:08:50|582.25|578.41|581.66|577.82|582.25|578.41|581.66|577.82|0
1646939340000|2022-03-10 19:09:00|581.86|578.02|582.25|578.41|582.25|578.41|581.86|578.02|0
1646939350000|2022-03-10 19:09:10|581.66|577.82|581.27|577.43|581.66|577.82|581.27|577.43|0
1646939360000|2022-03-10 19:09:20|581.47|577.63|581.66|577.82|581.86|578.02|581.47|577.63|0
1646939370000|2022-03-10 19:09:30|582.44|578.6|581.66|577.82|582.44|578.6|581.66|577.82|0
1646939380000|2022-03-10 19:09:40|581.76|577.92|582.44|578.6|582.64|578.8|581.76|577.92|0
1646939390000|2022-03-10 19:09:50|582.25|578.41|583.81|579.97|583.81|579.97|582.25|578.41|0
1646939400000|2022-03-10 19:10:00|583.13|579.29|582.44|578.6|583.13|579.29|582.44|578.6|0
1646939410000|2022-03-10 19:10:10|582.94|579.1|583.03|579.19|583.23|579.39|582.94|579.1|0
1646939420000|2022-03-10 19:10:20|583.23|579.39|583.42|579.58|583.62|579.78|583.23|579.39|0
1646939430000|2022-03-10 19:10:30|583.52|579.68|583.23|579.39|583.52|579.68|583.13|579.29|0
1646939440000|2022-03-10 19:10:40|583.42|579.58|583.62|579.78|583.62|579.78|583.42|579.58|0
1646939450000|2022-03-10 19:10:50|583.42|579.58|583.23|579.39|583.62|579.78|583.23|579.39|0
1646939460000|2022-03-10 19:11:00|583.42|579.58|583.42|579.58|583.62|579.78|583.42|579.58|0
1646939470000|2022-03-10 19:11:10|583.62|579.78|583.62|579.78|583.81|579.97|583.62|579.78|0
1646939480000|2022-03-10 19:11:20|583.81|579.97|583.62|579.78|583.81|579.97|583.62|579.78|0
1646939490000|2022-03-10 19:11:30|583.52|579.68|583.42|579.58|583.62|579.78|583.42|579.58|0
1646939500000|2022-03-10 19:11:40|583.62|579.78|583.42|579.58|583.62|579.78|583.42|579.58|0
1646939510000|2022-03-10 19:11:50|583.23|579.39|584.01|580.17|584.01|580.17|583.23|579.39|0
1646939520000|2022-03-10 19:12:00|584.2|580.36|584.01|580.17|584.99|581.15|584.01|580.17|0
1646939530000|2022-03-10 19:12:10|584.6|580.76|584.4|580.56|584.6|580.76|584.4|580.56|0
1646939540000|2022-03-10 19:12:20|584.2|580.36|583.42|579.58|584.2|580.36|583.42|579.58|0
1646939550000|2022-03-10 19:12:30|582.83|578.99|582.64|578.8|583.03|579.19|582.64|578.8|0
1646939560000|2022-03-10 19:12:40|582.25|578.41|581.66|577.82|582.25|578.41|581.46|577.62|0
1646939570000|2022-03-10 19:12:50|582.05|578.21|582.25|578.41|582.25|578.41|582.05|578.21|0
1646939580000|2022-03-10 19:13:00|582.64|578.8|584.01|580.17|584.01|580.17|582.25|578.41|0
1646939590000|2022-03-10 19:13:10|583.81|579.97|584.2|580.36|584.4|580.56|583.81|579.97|0
1646939600000|2022-03-10 19:13:20|584.4|580.56|583.62|579.78|584.4|580.56|583.62|579.78|0
1646939610000|2022-03-10 19:13:30|583.22|579.38|583.22|579.38|583.42|579.58|582.83|578.99|0
1646939620000|2022-03-10 19:13:40|583.42|579.58|582.64|578.8|583.42|579.58|582.64|578.8|0
1646939630000|2022-03-10 19:13:50|582.44|578.6|582.44|578.6|582.44|578.6|582.25|578.41|0
1646939640000|2022-03-10 19:14:00|583.22|579.38|583.81|579.97|583.81|579.97|583.22|579.38|0
1646939650000|2022-03-10 19:14:10|583.62|579.78|583.22|579.38|583.81|579.97|583.22|579.38|0
1646939660000|2022-03-10 19:14:20|583.03|579.19|582.44|578.6|583.03|579.19|582.44|578.6|0
1646939670000|2022-03-10 19:14:30|582.64|578.8|582.64|578.8|582.83|578.99|582.64|578.8|0
1646939680000|2022-03-10 19:14:40|582.44|578.6|583.03|579.19|583.03|579.19|582.44|578.6|0
1646939690000|2022-03-10 19:14:50|582.93|579.09|582.83|578.99|583.33|579.49|582.83|578.99|0
1646939700000|2022-03-10 19:15:00|583.03|579.19|583.42|579.58|583.42|579.58|582.64|578.8|0
1646939710000|2022-03-10 19:15:10|583.72|579.88|582.05|578.21|583.72|579.88|582.05|578.21|0
1646939720000|2022-03-10 19:15:20|582.15|578.31|581.76|577.92|582.15|578.31|581.46|577.62|0
1646939730000|2022-03-10 19:15:30|581.27|577.43|581.27|577.43|581.27|577.43|581.07|577.23|0
1646939740000|2022-03-10 19:15:40|581.66|577.82|581.07|577.23|581.66|577.82|581.07|577.23|0
1646939750000|2022-03-10 19:15:50|581.27|577.43|582.05|578.21|582.05|578.21|581.27|577.43|0
1646939760000|2022-03-10 19:16:00|581.66|577.82|581.46|577.62|581.66|577.82|581.27|577.43|0
1646939770000|2022-03-10 19:16:10|580.68|576.84|580.1|576.26|580.68|576.84|580|576.16|0
1646939780000|2022-03-10 19:16:20|580.29|576.45|580.68|576.84|580.88|577.04|580.29|576.45|0
1646939790000|2022-03-10 19:16:30|580.49|576.65|580.49|576.65|580.49|576.65|580.1|576.26|0
1646939800000|2022-03-10 19:16:40|580.29|576.45|579.32|575.48|580.29|576.45|579.32|575.48|0
1646939810000|2022-03-10 19:16:50|579.12|575.28|579.12|575.28|579.12|575.28|578.73|574.89|0
1646939820000|2022-03-10 19:17:00|579.51|575.67|579.9|576.06|580.1|576.26|579.51|575.67|0
1646939830000|2022-03-10 19:17:10|580.49|576.65|580.1|576.26|580.49|576.65|580.1|576.26|0
1646939840000|2022-03-10 19:17:20|580.2|576.36|579.9|576.06|580.2|576.36|579.71|575.87|0
1646939850000|2022-03-10 19:17:30|579.71|575.87|579.9|576.06|579.9|576.06|579.71|575.87|0
1646939860000|2022-03-10 19:17:40|579.51|575.67|579.51|575.67|579.51|575.67|579.12|575.28|0
1646939870000|2022-03-10 19:17:50|580|576.16|579.71|575.87|580.1|576.26|579.71|575.87|0
1646939880000|2022-03-10 19:18:00|578.93|575.09|578.83|574.99|578.93|575.09|578.54|574.7|0
1646939890000|2022-03-10 19:18:10|578.93|575.09|578.54|574.7|579.12|575.28|578.54|574.7|0
1646939900000|2022-03-10 19:18:20|578.34|574.5|578.15|574.31|578.54|574.7|578.15|574.31|0
1646939910000|2022-03-10 19:18:30|577.76|573.92|577.56|573.72|577.76|573.92|577.17|573.33|0
1646939920000|2022-03-10 19:18:40|577.95|574.11|577.37|573.53|577.95|574.11|577.17|573.33|0
1646939930000|2022-03-10 19:18:50|577.17|573.33|577.37|573.53|577.37|573.53|577.17|573.33|0
1646939940000|2022-03-10 19:19:00|578.34|574.5|578.54|574.7|578.54|574.7|578.34|574.5|0
1646939950000|2022-03-10 19:19:10|578.34|574.5|578.64|574.8|578.73|574.89|578.34|574.5|0
1646939960000|2022-03-10 19:19:20|578.54|574.7|578.93|575.09|578.93|575.09|578.25|574.41|0
1646939970000|2022-03-10 19:19:30|578.83|574.99|578.73|574.89|578.83|574.99|578.73|574.89|0
1646939980000|2022-03-10 19:19:40|578.54|574.7|579.32|575.48|579.32|575.48|578.54|574.7|0
1646939990000|2022-03-10 19:19:50|579.51|575.67|579.71|575.87|580.1|576.26|579.51|575.67|0
1646940000000|2022-03-10 19:20:00|579.32|575.48|579.12|575.28|579.51|575.67|579.12|575.28|0
1646940010000|2022-03-10 19:20:10|579.32|575.48|579.32|575.48|579.32|575.48|578.73|574.89|0
1646940020000|2022-03-10 19:20:20|579.12|575.28|578.93|575.09|579.12|575.28|578.93|575.09|0
1646940030000|2022-03-10 19:20:30|578.73|574.89|578.34|574.5|578.73|574.89|578.34|574.5|0
1646940040000|2022-03-10 19:20:40|578.54|574.7|578.34|574.5|578.73|574.89|578.34|574.5|0
1646940050000|2022-03-10 19:20:50|578.44|574.6|578.64|574.8|578.73|574.89|578.34|574.5|0
1646940060000|2022-03-10 19:21:00|578.54|574.7|579.12|575.28|579.12|575.28|578.54|574.7|0
1646940070000|2022-03-10 19:21:10|579.71|575.87|579.71|575.87|579.71|575.87|579.32|575.48|0
1646940080000|2022-03-10 19:21:20|579.9|576.06|580.68|576.84|580.68|576.84|579.9|576.06|0
1646940090000|2022-03-10 19:21:30|580.88|577.04|581.07|577.23|581.07|577.23|580.68|576.84|0
1646940100000|2022-03-10 19:21:40|580.88|577.04|580.68|576.84|580.88|577.04|580.68|576.84|0
1646940110000|2022-03-10 19:21:50|580.88|577.04|580.88|577.04|580.88|577.04|580.88|577.04|0
1646940120000|2022-03-10 19:22:00|580.49|576.65|580.68|576.84|580.68|576.84|580.29|576.45|0
1646940130000|2022-03-10 19:22:10|580.88|577.04|581.66|577.82|581.66|577.82|580.88|577.04|0
1646940140000|2022-03-10 19:22:20|581.76|577.92|581.66|577.82|581.76|577.92|581.66|577.82|0
1646940150000|2022-03-10 19:22:30|581.46|577.62|581.27|577.43|581.66|577.82|581.27|577.43|0
1646940160000|2022-03-10 19:22:40|581.46|577.62|581.46|577.62|581.46|577.62|581.37|577.53|0
1646940170000|2022-03-10 19:22:50|581.66|577.82|582.54|578.7|582.63|578.79|581.66|577.82|0
1646940180000|2022-03-10 19:23:00|582.44|578.6|582.44|578.6|582.44|578.6|581.85|578.01|0
1646940190000|2022-03-10 19:23:10|582.63|578.79|582.44|578.6|582.63|578.79|582.44|578.6|0
1646940200000|2022-03-10 19:23:20|582.24|578.4|581.85|578.01|582.24|578.4|581.85|578.01|0
1646940210000|2022-03-10 19:23:30|581.95|578.11|581.95|578.11|581.95|578.11|581.95|578.11|0
1646940220000|2022-03-10 19:23:40|581.66|577.82|581.27|577.43|581.66|577.82|580.88|577.04|0
1646940230000|2022-03-10 19:23:50|581.07|577.23|582.63|578.79|582.63|578.79|581.07|577.23|0
1646940240000|2022-03-10 19:24:00|581.66|577.82|581.76|577.92|581.76|577.92|581.66|577.82|0
1646940250000|2022-03-10 19:24:10|582.05|578.21|582.63|578.79|582.63|578.79|581.85|578.01|0
1646940260000|2022-03-10 19:24:20|583.03|579.19|582.34|578.5|583.03|579.19|582.24|578.4|0
1646940270000|2022-03-10 19:24:30|583.03|579.19|582.74|578.9|583.03|579.19|582.74|578.9|0
1646940280000|2022-03-10 19:24:40|582.63|578.79|583.22|579.38|583.22|579.38|582.63|578.79|0
1646940290000|2022-03-10 19:24:50|582.83|578.99|583.22|579.38|583.22|579.38|582.44|578.6|0
1646940300000|2022-03-10 19:25:00|582.44|578.6|581.46|577.62|582.44|578.6|581.46|577.62|0
1646940310000|2022-03-10 19:25:10|581.66|577.82|582.44|578.6|582.44|578.6|581.66|577.82|0
1646940320000|2022-03-10 19:25:20|582.63|578.79|582.44|578.6|582.63|578.79|582.44|578.6|0
1646940330000|2022-03-10 19:25:30|582.24|578.4|582.05|578.21|582.24|578.4|582.05|578.21|0
1646940340000|2022-03-10 19:25:40|582.34|578.5|582.44|578.6|582.44|578.6|582.24|578.4|0
1646940350000|2022-03-10 19:25:50|582.83|578.99|582.05|578.21|582.83|578.99|582.05|578.21|0
1646940360000|2022-03-10 19:26:00|581.66|577.82|579.9|576.06|581.66|577.82|579.9|576.06|0
1646940370000|2022-03-10 19:26:10|579.7|575.86|580.29|576.45|580.39|576.55|579.7|575.86|0
1646940380000|2022-03-10 19:26:20|580|576.16|579.7|575.86|580|576.16|579.31|575.47|0
1646940390000|2022-03-10 19:26:30|579.51|575.67|579.7|575.86|579.7|575.86|579.41|575.57|0
1646940400000|2022-03-10 19:26:40|579.51|575.67|579.41|575.57|579.51|575.67|579.31|575.47|0
1646940410000|2022-03-10 19:26:50|579.31|575.47|579.12|575.28|579.31|575.47|578.92|575.08|0
1646940420000|2022-03-10 19:27:00|579.22|575.38|577.75|573.91|579.31|575.47|577.47|573.63|0
1646940430000|2022-03-10 19:27:10|577.36|573.52|576.59|572.75|577.36|573.52|576.59|572.75|0
1646940440000|2022-03-10 19:27:20|576.78|572.94|576.78|572.94|576.78|572.94|576.59|572.75|0
1646940450000|2022-03-10 19:27:30|576.59|572.75|577.36|573.52|577.36|573.52|576.49|572.65|0
1646940460000|2022-03-10 19:27:40|577.95|574.11|578.14|574.3|578.14|574.3|577.56|573.72|0
1646940470000|2022-03-10 19:27:50|578.34|574.5|577.75|573.91|578.53|574.69|577.75|573.91|0
1646940480000|2022-03-10 19:28:00|577.95|574.11|577.95|574.11|578.14|574.3|577.75|573.91|0
1646940490000|2022-03-10 19:28:10|578.34|574.5|577.95|574.11|578.34|574.5|577.75|573.91|0
1646940500000|2022-03-10 19:28:20|578.05|574.21|577.95|574.11|578.14|574.3|577.95|574.11|0
1646940510000|2022-03-10 19:28:30|577.75|573.91|578.34|574.5|578.34|574.5|577.75|573.91|0
1646940520000|2022-03-10 19:28:40|578.14|574.3|578.34|574.5|578.34|574.5|577.95|574.11|0
1646940530000|2022-03-10 19:28:50|578.24|574.4|577.95|574.11|578.34|574.5|577.95|574.11|0
1646940540000|2022-03-10 19:29:00|578.73|574.89|578.73|574.89|579.31|575.47|578.44|574.6|0
1646940550000|2022-03-10 19:29:10|578.92|575.08|578.14|574.3|578.92|575.08|578.14|574.3|0
1646940560000|2022-03-10 19:29:20|577.95|574.11|578.34|574.5|578.53|574.69|577.95|574.11|0
1646940570000|2022-03-10 19:29:30|578.14|574.3|577.66|573.82|578.14|574.3|577.56|573.72|0
1646940580000|2022-03-10 19:29:40|578.34|574.5|578.14|574.3|578.53|574.69|578.14|574.3|0
1646940590000|2022-03-10 19:29:50|578.24|574.4|578.24|574.4|578.24|574.4|578.24|574.4|0
1646940600000|2022-03-10 19:30:00|576.59|572.75|573.28|569.44|576.59|572.75|573.28|569.44|0
1646940610000|2022-03-10 19:30:10|573.67|569.83|574.25|570.41|574.45|570.61|573.67|569.83|0
1646940620000|2022-03-10 19:30:20|574.84|571|576.1|572.26|576.1|572.26|574.64|570.8|0
1646940630000|2022-03-10 19:30:30|576|572.16|575.81|571.97|576.58|572.74|575.81|571.97|0
1646940640000|2022-03-10 19:30:40|575.13|571.29|576.2|572.36|576.2|572.36|575.13|571.29|0
1646940650000|2022-03-10 19:30:50|576.58|572.74|576.97|573.13|577.17|573.33|576.3|572.46|0
1646940660000|2022-03-10 19:31:00|577.17|573.33|577.17|573.33|577.36|573.52|577.17|573.33|0
1646940670000|2022-03-10 19:31:10|577.36|573.52|577.46|573.62|577.75|573.91|577.17|573.33|0
1646940680000|2022-03-10 19:31:20|577.56|573.72|576.97|573.13|577.56|573.72|576.97|573.13|0
1646940690000|2022-03-10 19:31:30|577.17|573.33|576.58|572.74|577.17|573.33|576.58|572.74|0
1646940700000|2022-03-10 19:31:40|576|572.16|576.78|572.94|576.78|572.94|576|572.16|0
1646940710000|2022-03-10 19:31:50|576.97|573.13|576.58|572.74|577.36|573.52|576.58|572.74|0
1646940720000|2022-03-10 19:32:00|576.2|572.36|575.61|571.77|576.2|572.36|575.61|571.77|0
1646940730000|2022-03-10 19:32:10|576.2|572.36|576.39|572.55|576.58|572.74|576.2|572.36|0
1646940740000|2022-03-10 19:32:20|576|572.16|576|572.16|576|572.16|575.81|571.97|0
1646940750000|2022-03-10 19:32:30|575.81|571.97|575.61|571.77|575.81|571.97|575.42|571.58|0
1646940760000|2022-03-10 19:32:40|575.32|571.48|575.81|571.97|575.81|571.97|575.22|571.38|0
1646940770000|2022-03-10 19:32:50|575.61|571.77|575.42|571.58|576|572.16|575.42|571.58|0
1646940780000|2022-03-10 19:33:00|576.2|572.36|575.42|571.58|576.2|572.36|575.42|571.58|0
1646940790000|2022-03-10 19:33:10|575.81|571.97|576.39|572.55|576.39|572.55|575.81|571.97|0
1646940800000|2022-03-10 19:33:20|576.2|572.36|576.39|572.55|576.39|572.55|576.2|572.36|0
1646940810000|2022-03-10 19:33:30|576|572.16|576.97|573.13|576.97|573.13|576|572.16|0
1646940820000|2022-03-10 19:33:40|577.17|573.33|577.17|573.33|577.36|573.52|577.17|573.33|0
1646940830000|2022-03-10 19:33:50|576.97|573.13|576.97|573.13|576.97|573.13|576.97|573.13|0
1646940840000|2022-03-10 19:34:00|577.36|573.52|577.17|573.33|577.46|573.62|577.07|573.23|0
1646940850000|2022-03-10 19:34:10|577.56|573.72|578.14|574.3|578.14|574.3|577.56|573.72|0
1646940860000|2022-03-10 19:34:20|578.34|574.5|578.34|574.5|578.53|574.69|578.34|574.5|0
1646940870000|2022-03-10 19:34:30|578.14|574.3|577.75|573.91|578.14|574.3|577.75|573.91|0
1646940880000|2022-03-10 19:34:40|577.36|573.52|577.85|574.01|577.95|574.11|577.17|573.33|0
1646940890000|2022-03-10 19:34:50|578.14|574.3|577.56|573.72|578.14|574.3|577.56|573.72|0
1646940900000|2022-03-10 19:35:00|576.78|572.94|577.17|573.33|577.17|573.33|576.58|572.74|0
1646940910000|2022-03-10 19:35:10|577.36|573.52|577.36|573.52|577.36|573.52|576.97|573.13|0
1646940920000|2022-03-10 19:35:20|577.17|573.33|577.75|573.91|577.75|573.91|576.97|573.13|0
1646940930000|2022-03-10 19:35:30|577.56|573.72|577.75|573.91|577.75|573.91|577.46|573.62|0
1646940940000|2022-03-10 19:35:40|578.14|574.3|578.53|574.69|578.53|574.69|577.95|574.11|0
1646940950000|2022-03-10 19:35:50|578.34|574.5|578.53|574.69|578.53|574.69|578.34|574.5|0
1646940960000|2022-03-10 19:36:00|578.73|574.89|578.34|574.5|578.73|574.89|578.14|574.3|0
1646940970000|2022-03-10 19:36:10|578.05|574.21|577.95|574.11|578.14|574.3|577.75|573.91|0
1646940980000|2022-03-10 19:36:20|577.75|573.91|578.24|574.4|578.24|574.4|577.56|573.72|0
1646940990000|2022-03-10 19:36:30|577.95|574.11|577.95|574.11|578.14|574.3|577.95|574.11|0
1646941000000|2022-03-10 19:36:40|577.75|573.91|577.95|574.11|577.95|574.11|577.75|573.91|0
1646941010000|2022-03-10 19:36:50|578.05|574.21|576.19|572.35|578.05|574.21|576.19|572.35|0
1646941020000|2022-03-10 19:37:00|576.58|572.74|577.17|573.33|577.17|573.33|576.58|572.74|0
1646941030000|2022-03-10 19:37:10|576.78|572.94|577.36|573.52|577.36|573.52|576.58|572.74|0
1646941040000|2022-03-10 19:37:20|577.56|573.72|578.14|574.3|578.14|574.3|577.56|573.72|0
1646941050000|2022-03-10 19:37:30|576.78|572.94|576.97|573.13|576.97|573.13|576.78|572.94|0
1646941060000|2022-03-10 19:37:40|576.78|572.94|577.36|573.52|577.36|573.52|576.78|572.94|0
1646941070000|2022-03-10 19:37:50|577.17|573.33|576.39|572.55|577.17|573.33|576.39|572.55|0
1646941080000|2022-03-10 19:38:00|575.8|571.96|575.61|571.77|575.8|571.96|575.61|571.77|0
1646941090000|2022-03-10 19:38:10|576.19|572.35|575.22|571.38|576.19|572.35|575.22|571.38|0
1646941100000|2022-03-10 19:38:20|575.42|571.58|575.22|571.38|575.42|571.58|575.03|571.19|0
1646941110000|2022-03-10 19:38:30|575.03|571.19|573.67|569.83|575.03|571.19|573.67|569.83|0
1646941120000|2022-03-10 19:38:40|573.86|570.02|574.25|570.41|574.25|570.41|573.86|570.02|0
1646941130000|2022-03-10 19:38:50|574.83|570.99|575.22|571.38|575.32|571.48|574.83|570.99|0
1646941140000|2022-03-10 19:39:00|575.61|571.77|574.64|570.8|575.61|571.77|574.44|570.6|0
1646941150000|2022-03-10 19:39:10|574.83|570.99|575.03|571.19|575.03|571.19|574.83|570.99|0
1646941160000|2022-03-10 19:39:20|574.64|570.8|575.42|571.58|575.42|571.58|574.64|570.8|0
1646941170000|2022-03-10 19:39:30|575.61|571.77|576.19|572.35|576.19|572.35|575.61|571.77|0
1646941180000|2022-03-10 19:39:40|576.39|572.55|576.19|572.35|576.39|572.55|576.19|572.35|0
1646941190000|2022-03-10 19:39:50|575.8|571.96|576.78|572.94|576.78|572.94|575.8|571.96|0
1646941200000|2022-03-10 19:40:00|576.39|572.55|576|572.16|576.39|572.55|576|572.16|0
1646941210000|2022-03-10 19:40:10|576.58|572.74|576|572.16|576.58|572.74|576|572.16|0
1646941220000|2022-03-10 19:40:20|576.19|572.35|576|572.16|576.19|572.35|576|572.16|0
1646941230000|2022-03-10 19:40:30|576.19|572.35|576.19|572.35|576.19|572.35|575.8|571.96|0
1646941240000|2022-03-10 19:40:40|575.8|571.96|576.19|572.35|576.19|572.35|575.61|571.77|0
1646941250000|2022-03-10 19:40:50|575.8|571.96|576.19|572.35|576.19|572.35|575.8|571.96|0
1646941260000|2022-03-10 19:41:00|576|572.16|575.61|571.77|576|572.16|575.61|571.77|0
1646941270000|2022-03-10 19:41:10|576|572.16|576|572.16|576|572.16|575.8|571.96|0
1646941280000|2022-03-10 19:41:20|575.8|571.96|576|572.16|576|572.16|575.8|571.96|0
1646941290000|2022-03-10 19:41:30|575.8|571.96|574.83|570.99|576|572.16|574.83|570.99|0
1646941300000|2022-03-10 19:41:40|575.03|571.19|574.83|570.99|575.03|571.19|574.83|570.99|0
1646941310000|2022-03-10 19:41:50|575.03|571.19|575.41|571.57|575.41|571.57|575.03|571.19|0
1646941320000|2022-03-10 19:42:00|575.61|571.77|576.97|573.13|576.97|573.13|575.61|571.77|0
1646941330000|2022-03-10 19:42:10|576.68|572.84|576.97|573.13|577.17|573.33|576.68|572.84|0
1646941350000|2022-03-10 19:42:30|576.19|572.35|575.61|571.77|576.19|572.35|575.61|571.77|0
1646941360000|2022-03-10 19:42:40|575.8|571.96|576.78|572.94|576.78|572.94|575.8|571.96|0
1646941370000|2022-03-10 19:42:50|577.36|573.52|576.58|572.74|577.36|573.52|576.39|572.55|0
1646941380000|2022-03-10 19:43:00|576.19|572.35|577.27|573.43|577.36|573.52|576.19|572.35|0
1646941390000|2022-03-10 19:43:10|577.16|573.32|577.36|573.52|577.55|573.71|577.16|573.32|0
1646941400000|2022-03-10 19:43:20|577.55|573.71|577.75|573.91|577.94|574.1|577.55|573.71|0
1646941410000|2022-03-10 19:43:30|577.94|574.1|578.24|574.4|578.33|574.49|577.94|574.1|0
1646941420000|2022-03-10 19:43:40|578.14|574.3|578.72|574.88|578.72|574.88|578.14|574.3|0
1646941430000|2022-03-10 19:43:50|578.53|574.69|579.89|576.05|580.09|576.25|578.53|574.69|0
1646941440000|2022-03-10 19:44:00|579.6|575.76|579.31|575.47|579.7|575.86|579.21|575.37|0
1646941450000|2022-03-10 19:44:10|580.09|576.25|580.48|576.64|580.48|576.64|580.09|576.25|0
1646941460000|2022-03-10 19:44:20|579.7|575.86|579.7|575.86|579.7|575.86|579.5|575.66|0
1646941470000|2022-03-10 19:44:30|579.31|575.47|579.89|576.05|580.19|576.35|579.31|575.47|0
1646941480000|2022-03-10 19:44:40|579.7|575.86|578.92|575.08|579.7|575.86|578.72|574.88|0
1646941490000|2022-03-10 19:44:50|579.11|575.27|579.5|575.66|579.5|575.66|579.11|575.27|0
1646941500000|2022-03-10 19:45:00|580.48|576.64|579.7|575.86|580.48|576.64|579.11|575.27|0
1646941510000|2022-03-10 19:45:10|580.09|576.25|579.89|576.05|580.09|576.25|579.7|575.86|0
1646941520000|2022-03-10 19:45:20|579.5|575.66|579.7|575.86|579.7|575.86|579.31|575.47|0
1646941530000|2022-03-10 19:45:30|579.89|576.05|579.89|576.05|579.89|576.05|579.7|575.86|0
1646941540000|2022-03-10 19:45:40|579.5|575.66|578.72|574.88|579.5|575.66|578.72|574.88|0
1646941550000|2022-03-10 19:45:50|578.92|575.08|578.72|574.88|579.11|575.27|578.72|574.88|0
1646941560000|2022-03-10 19:46:00|578.92|575.08|579.02|575.18|579.5|575.66|578.92|575.08|0
1646941570000|2022-03-10 19:46:10|578.92|575.08|579.11|575.27|579.11|575.27|578.92|575.08|0
1646941580000|2022-03-10 19:46:20|579.31|575.47|579.41|575.57|579.7|575.86|579.31|575.47|0
1646941590000|2022-03-10 19:46:30|579.89|576.05|579.5|575.66|579.89|576.05|579.31|575.47|0
1646941600000|2022-03-10 19:46:40|579.89|576.05|580.09|576.25|580.19|576.35|579.7|575.86|0
1646941610000|2022-03-10 19:46:50|579.89|576.05|579.89|576.05|579.89|576.05|579.89|576.05|0
1646941620000|2022-03-10 19:47:00|579.7|575.86|579.7|575.86|579.7|575.86|579.5|575.66|0
1646941630000|2022-03-10 19:47:10|579.99|576.15|579.31|575.47|579.99|576.15|579.11|575.27|0
1646941640000|2022-03-10 19:47:20|579.11|575.27|579.11|575.27|579.11|575.27|579.11|575.27|0
1646941650000|2022-03-10 19:47:30|579.21|575.37|577.75|573.91|579.21|575.37|577.55|573.71|0
1646941660000|2022-03-10 19:47:40|577.36|573.52|577.26|573.42|577.75|573.91|577.26|573.42|0
1646941670000|2022-03-10 19:47:50|577.16|573.32|576.19|572.35|577.36|573.52|576.19|572.35|0
1646941680000|2022-03-10 19:48:00|576|572.16|575.22|571.38|576.19|572.35|575.22|571.38|0
1646941690000|2022-03-10 19:48:10|575.41|571.57|572.5|568.66|575.41|571.57|572.5|568.66|0
1646941700000|2022-03-10 19:48:20|572.89|569.05|572.89|569.05|572.89|569.05|572.89|569.05|0
1646941710000|2022-03-10 19:48:30|572.5|568.66|571.92|568.08|572.5|568.66|571.92|568.08|0
1646941720000|2022-03-10 19:48:40|572.02|568.18|572.31|568.47|572.31|568.47|572.02|568.18|0
1646941730000|2022-03-10 19:48:50|572.21|568.37|572.11|568.27|572.21|568.37|571.72|567.88|0
1646941740000|2022-03-10 19:49:00|571.34|567.5|570.76|566.92|571.34|567.5|570.18|566.34|0
1646941750000|2022-03-10 19:49:10|571.14|567.3|571.92|568.08|571.92|568.08|571.14|567.3|0
1646941760000|2022-03-10 19:49:20|572.11|568.27|572.31|568.47|572.5|568.66|572.11|568.27|0
1646941770000|2022-03-10 19:49:30|572.5|568.66|572.31|568.47|572.5|568.66|572.11|568.27|0
1646941780000|2022-03-10 19:49:40|572.11|568.27|571.72|567.88|572.11|568.27|571.72|567.88|0
1646941790000|2022-03-10 19:49:50|571.34|567.5|570.56|566.72|571.34|567.5|570.56|566.72|0
1646941800000|2022-03-10 19:50:00|570.18|566.34|569.98|566.14|570.56|566.72|569.6|565.76|0
1646941810000|2022-03-10 19:50:10|569.6|565.76|569.02|565.18|569.6|565.76|569.02|565.18|0
1646941820000|2022-03-10 19:50:20|568.82|564.98|568.44|564.6|568.82|564.98|568.24|564.4|0
1646941830000|2022-03-10 19:50:30|568.24|564.4|568.63|564.79|568.63|564.79|568.24|564.4|0
1646941840000|2022-03-10 19:50:40|568.82|564.98|569.59|565.75|569.59|565.75|568.82|564.98|0
1646941850000|2022-03-10 19:50:50|569.79|565.95|570.18|566.34|570.18|566.34|569.79|565.95|0
1646941860000|2022-03-10 19:51:00|570.66|566.82|570.95|567.11|570.95|567.11|570.56|566.72|0
1646941870000|2022-03-10 19:51:10|571.14|567.3|571.14|567.3|571.34|567.5|571.14|567.3|0
1646941880000|2022-03-10 19:51:20|571.34|567.5|571.92|568.08|571.92|568.08|571.34|567.5|0
1646941890000|2022-03-10 19:51:30|571.72|567.88|571.34|567.5|571.72|567.88|571.34|567.5|0
1646941900000|2022-03-10 19:51:40|571.53|567.69|571.34|567.5|571.72|567.88|571.34|567.5|0
1646941910000|2022-03-10 19:51:50|571.72|567.88|571.34|567.5|571.92|568.08|571.34|567.5|0
1646941920000|2022-03-10 19:52:00|571.53|567.69|571.34|567.5|572.31|568.47|571.34|567.5|0
1646941930000|2022-03-10 19:52:10|570.56|566.72|570.66|566.82|570.66|566.82|570.37|566.53|0
1646941940000|2022-03-10 19:52:20|570.56|566.72|570.17|566.33|570.56|566.72|569.98|566.14|0
1646941950000|2022-03-10 19:52:30|569.98|566.14|570.37|566.53|570.37|566.53|569.98|566.14|0
1646941960000|2022-03-10 19:52:40|570.17|566.33|570.66|566.82|570.66|566.82|570.17|566.33|0
1646941970000|2022-03-10 19:52:50|570.56|566.72|570.37|566.53|570.56|566.72|570.17|566.33|0
1646941980000|2022-03-10 19:53:00|570.56|566.72|570.76|566.92|570.76|566.92|570.56|566.72|0
1646941990000|2022-03-10 19:53:10|570.56|566.72|570.56|566.72|571.14|567.3|570.56|566.72|0
1646942000000|2022-03-10 19:53:20|570.95|567.11|571.34|567.5|571.44|567.6|570.95|567.11|0
1646942010000|2022-03-10 19:53:30|570.95|567.11|569.79|565.95|570.95|567.11|569.79|565.95|0
1646942020000|2022-03-10 19:53:40|569.98|566.14|569.79|565.95|569.98|566.14|569.59|565.75|0
1646942030000|2022-03-10 19:53:50|570.56|566.72|570.95|567.11|570.95|567.11|570.56|566.72|0
1646942040000|2022-03-10 19:54:00|571.34|567.5|571.72|567.88|571.72|567.88|571.34|567.5|0
1646942050000|2022-03-10 19:54:10|572.11|568.27|572.3|568.46|572.5|568.66|572.11|568.27|0
1646942060000|2022-03-10 19:54:20|572.11|568.27|572.3|568.46|572.3|568.46|572.11|568.27|0
1646942070000|2022-03-10 19:54:30|572.5|568.66|572.3|568.46|572.5|568.66|571.92|568.08|0
1646942080000|2022-03-10 19:54:40|572.5|568.66|572.5|568.66|572.5|568.66|571.92|568.08|0
1646942090000|2022-03-10 19:54:50|572.3|568.46|572.5|568.66|572.5|568.66|572.11|568.27|0
1646942100000|2022-03-10 19:55:00|572.3|568.46|572.11|568.27|572.3|568.46|571.92|568.08|0
1646942110000|2022-03-10 19:55:10|571.92|568.08|571.34|567.5|571.92|568.08|571.34|567.5|0
1646942120000|2022-03-10 19:55:20|570.95|567.11|571.14|567.3|571.44|567.6|570.95|567.11|0
1646942130000|2022-03-10 19:55:30|570.75|566.91|570.75|566.91|570.75|566.91|570.75|566.91|0
1646942140000|2022-03-10 19:55:40|570.37|566.53|570.75|566.91|570.75|566.91|570.37|566.53|0
1646942150000|2022-03-10 19:55:50|570.95|567.11|571.44|567.6|571.44|567.6|570.95|567.11|0
1646942160000|2022-03-10 19:56:00|571.53|567.69|570.37|566.53|571.82|567.98|570.37|566.53|0
1646942170000|2022-03-10 19:56:10|570.75|566.91|570.37|566.53|570.75|566.91|570.37|566.53|0
1646942180000|2022-03-10 19:56:20|570.56|566.72|570.17|566.33|570.56|566.72|570.17|566.33|0
1646942190000|2022-03-10 19:56:30|569.79|565.95|570.37|566.53|570.37|566.53|569.79|565.95|0
1646942200000|2022-03-10 19:56:40|570.56|566.72|570.37|566.53|570.56|566.72|570.37|566.53|0
1646942210000|2022-03-10 19:56:50|570.56|566.72|569.79|565.95|570.56|566.72|569.79|565.95|0
1646942220000|2022-03-10 19:57:00|569.98|566.14|570.37|566.53|570.37|566.53|569.98|566.14|0
1646942230000|2022-03-10 19:57:10|570.56|566.72|570.56|566.72|570.56|566.72|570.56|566.72|0
1646942240000|2022-03-10 19:57:20|570.37|566.53|570.17|566.33|570.37|566.53|570.08|566.24|0
1646942250000|2022-03-10 19:57:30|570.37|566.53|570.47|566.63|570.47|566.63|570.37|566.53|0
1646942260000|2022-03-10 19:57:40|570.75|566.91|569.98|566.14|570.75|566.91|569.98|566.14|0
1646942270000|2022-03-10 19:57:50|570.17|566.33|570.08|566.24|570.17|566.33|569.98|566.14|0
1646942280000|2022-03-10 19:58:00|569.98|566.14|570.95|567.11|570.95|567.11|569.98|566.14|0
1646942290000|2022-03-10 19:58:10|570.75|566.91|570.17|566.33|570.75|566.91|570.17|566.33|0
1646942300000|2022-03-10 19:58:20|570.37|566.53|569.79|565.95|570.37|566.53|569.79|565.95|0
1646942310000|2022-03-10 19:58:30|569.98|566.14|569.79|565.95|569.98|566.14|569.59|565.75|0
1646942320000|2022-03-10 19:58:40|569.69|565.85|570.56|566.72|570.75|566.91|569.69|565.85|0
1646942330000|2022-03-10 19:58:50|570.95|567.11|570.66|566.82|570.95|567.11|570.37|566.53|0
1646942340000|2022-03-10 19:59:00|570.56|566.72|570.75|566.91|571.14|567.3|570.56|566.72|0
1646942350000|2022-03-10 19:59:10|570.66|566.82|570.95|567.11|570.95|567.11|570.66|566.82|0
1646942360000|2022-03-10 19:59:20|570.75|566.91|571.53|567.69|571.53|567.69|570.56|566.72|0
1646942370000|2022-03-10 19:59:30|571.63|567.79|572.5|568.66|572.5|568.66|571.53|567.69|0
1646942380000|2022-03-10 19:59:40|572.88|569.04|572.11|568.27|572.88|569.04|572.11|568.27|0
1646942390000|2022-03-10 19:59:50|571.92|568.08|571.72|567.88|571.92|568.08|571.53|567.69|0
1646942400000|2022-03-10 20:00:00|570.75|566.91|571.63|567.79|571.63|567.79|570.75|566.91|0
1646942410000|2022-03-10 20:00:10|571.82|567.98|572.4|568.56|572.5|568.66|571.82|567.98|0
1646942420000|2022-03-10 20:00:20|572.5|568.66|572.88|569.04|573.08|569.24|572.5|568.66|0
1646942430000|2022-03-10 20:00:30|573.08|569.24|573.47|569.63|573.47|569.63|573.08|569.24|0
1646942440000|2022-03-10 20:00:40|573.66|569.82|573.27|569.43|573.66|569.82|573.27|569.43|0
1646942450000|2022-03-10 20:00:50|573.47|569.63|573.27|569.43|573.47|569.63|573.27|569.43|0
1646942460000|2022-03-10 20:01:00|573.08|569.24|573.66|569.82|573.66|569.82|573.08|569.24|0
1646942470000|2022-03-10 20:01:10|573.85|570.01|575.02|571.18|575.02|571.18|573.85|570.01|0
1646942480000|2022-03-10 20:01:20|575.12|571.28|575.6|571.76|575.6|571.76|574.83|570.99|0
1646942490000|2022-03-10 20:01:30|575.41|571.57|574.44|570.6|575.41|571.57|574.44|570.6|0
1646942500000|2022-03-10 20:01:40|575.02|571.18|575.02|571.18|575.8|571.96|575.02|571.18|0
1646942510000|2022-03-10 20:01:50|575.6|571.76|575.8|571.96|575.8|571.96|575.21|571.37|0
1646942520000|2022-03-10 20:02:00|575.02|571.18|574.83|570.99|575.02|571.18|574.63|570.79|0
1646942530000|2022-03-10 20:02:10|575.02|571.18|575.41|571.57|575.41|571.57|574.83|570.99|0
1646942540000|2022-03-10 20:02:20|575.02|571.18|575.02|571.18|575.31|571.47|575.02|571.18|0
1646942550000|2022-03-10 20:02:30|574.63|570.79|574.63|570.79|574.83|570.99|574.63|570.79|0
1646942560000|2022-03-10 20:02:40|574.83|570.99|575.02|571.18|575.21|571.37|574.83|570.99|0
1646942570000|2022-03-10 20:02:50|574.73|570.89|574.63|570.79|574.73|570.89|574.63|570.79|0
1646942580000|2022-03-10 20:03:00|575.41|571.57|575.31|571.47|575.41|571.57|574.82|570.98|0
1646942590000|2022-03-10 20:03:10|574.93|571.09|574.82|570.98|575.21|571.37|574.82|570.98|0
1646942600000|2022-03-10 20:03:20|574.93|571.09|575.02|571.18|575.02|571.18|574.93|571.09|0
1646942610000|2022-03-10 20:03:30|575.12|571.28|575.02|571.18|575.41|571.57|575.02|571.18|0
1646942620000|2022-03-10 20:03:40|574.63|570.79|573.27|569.43|574.63|570.79|573.27|569.43|0
1646942630000|2022-03-10 20:03:50|573.47|569.63|574.44|570.6|574.63|570.79|573.47|569.63|0
1646942640000|2022-03-10 20:04:00|573.85|570.01|574.24|570.4|574.24|570.4|573.85|570.01|0
1646942650000|2022-03-10 20:04:10|574.44|570.6|576.96|573.12|576.96|573.12|574.44|570.6|0
1646942660000|2022-03-10 20:04:20|577.16|573.32|577.35|573.51|577.35|573.51|577.16|573.32|0
1646942670000|2022-03-10 20:04:30|577.16|573.32|577.16|573.32|577.16|573.32|576.96|573.12|0
1646942680000|2022-03-10 20:04:40|577.35|573.51|577.94|574.1|578.52|574.68|577.35|573.51|0
1646942690000|2022-03-10 20:04:50|577.74|573.9|578.13|574.29|578.23|574.39|577.74|573.9|0
1646942700000|2022-03-10 20:05:00|577.16|573.32|577.16|573.32|577.35|573.51|577.16|573.32|0
1646942710000|2022-03-10 20:05:10|577.35|573.51|577.35|573.51|577.35|573.51|577.16|573.32|0
1646942720000|2022-03-10 20:05:20|576.96|573.12|576.19|572.35|576.96|573.12|576.19|572.35|0
1646942730000|2022-03-10 20:05:30|576.77|572.93|576.77|572.93|576.96|573.12|576.77|572.93|0
1646942740000|2022-03-10 20:05:40|576.96|573.12|577.16|573.32|577.16|573.32|576.77|572.93|0
1646942750000|2022-03-10 20:05:50|576.96|573.12|576.57|572.73|576.96|573.12|576.57|572.73|0
1646942760000|2022-03-10 20:06:00|576.18|572.34|577.35|573.51|577.35|573.51|576.18|572.34|0
1646942770000|2022-03-10 20:06:10|577.74|573.9|578.52|574.68|578.52|574.68|577.74|573.9|0
1646942780000|2022-03-10 20:06:20|578.33|574.49|578.72|574.88|578.72|574.88|578.33|574.49|0
1646942790000|2022-03-10 20:06:30|578.52|574.68|578.33|574.49|578.52|574.68|578.33|574.49|0
1646942800000|2022-03-10 20:06:40|578.52|574.68|577.94|574.1|578.52|574.68|577.74|573.9|0
1646942810000|2022-03-10 20:06:50|578.33|574.49|578.13|574.29|578.33|574.49|577.94|574.1|0
1646942820000|2022-03-10 20:07:00|579.5|575.66|579.3|575.46|579.5|575.66|579.21|575.37|0
1646942830000|2022-03-10 20:07:10|579.5|575.66|579.69|575.85|579.69|575.85|579.5|575.66|0
1646942840000|2022-03-10 20:07:20|580.08|576.24|580.08|576.24|580.08|576.24|579.89|576.05|0
1646942850000|2022-03-10 20:07:30|579.89|576.05|579.89|576.05|580.08|576.24|579.89|576.05|0
1646942860000|2022-03-10 20:07:40|579.69|575.85|580.18|576.34|580.18|576.34|579.69|575.85|0
1646942870000|2022-03-10 20:07:50|580.38|576.54|580.86|577.02|580.86|577.02|580.18|576.34|0
1646942880000|2022-03-10 20:08:00|580.67|576.83|580.47|576.63|580.67|576.83|579.89|576.05|0
1646942890000|2022-03-10 20:08:10|581.84|578|582.33|578.49|582.33|578.49|581.84|578|0
1646942900000|2022-03-10 20:08:20|581.84|578|581.74|577.9|582.03|578.19|581.45|577.61|0
1646942910000|2022-03-10 20:08:30|582.03|578.19|582.62|578.78|582.82|578.98|582.03|578.19|0
1646942920000|2022-03-10 20:08:40|582.43|578.59|581.84|578|582.43|578.59|581.84|578|0
1646942930000|2022-03-10 20:08:50|581.64|577.8|581.25|577.41|581.64|577.8|581.25|577.41|0
1646942940000|2022-03-10 20:09:00|580.67|576.83|581.84|578|581.84|578|580.67|576.83|0
1646942950000|2022-03-10 20:09:10|581.45|577.61|581.25|577.41|581.55|577.71|581.25|577.41|0
1646942960000|2022-03-10 20:09:20|581.06|577.22|581.45|577.61|581.64|577.8|581.06|577.22|0
1646942970000|2022-03-10 20:09:30|581.25|577.41|580.67|576.83|581.25|577.41|580.67|576.83|0
1646942980000|2022-03-10 20:09:40|580.47|576.63|580.67|576.83|580.67|576.83|580.47|576.63|0
1646942990000|2022-03-10 20:09:50|580.47|576.63|579.89|576.05|580.47|576.63|579.89|576.05|0
1646943000000|2022-03-10 20:10:00|579.5|575.66|579.49|575.65|579.5|575.66|579.49|575.65|0
1646943010000|2022-03-10 20:10:10|579.3|575.46|579.49|575.65|579.49|575.65|579.3|575.46|0
1646943020000|2022-03-10 20:10:20|579.3|575.46|578.71|574.87|579.3|575.46|578.71|574.87|0
1646943030000|2022-03-10 20:10:30|578.91|575.07|578.91|575.07|579.1|575.26|578.91|575.07|0
1646943040000|2022-03-10 20:10:40|579.1|575.26|580.28|576.44|580.28|576.44|579.1|575.26|0
1646943050000|2022-03-10 20:10:50|580.57|576.73|580.08|576.24|580.67|576.83|580.08|576.24|0
1646943060000|2022-03-10 20:11:00|579.49|575.65|578.91|575.07|579.49|575.65|578.82|574.98|0
1646943070000|2022-03-10 20:11:10|578.71|574.87|578.13|574.29|578.82|574.98|578.13|574.29|0
1646943080000|2022-03-10 20:11:20|578.52|574.68|579.1|575.26|579.1|575.26|578.32|574.48|0
1646943090000|2022-03-10 20:11:30|579.3|575.46|579.6|575.76|579.6|575.76|579.3|575.46|0
1646943100000|2022-03-10 20:11:40|579.49|575.65|579.88|576.04|580.08|576.24|579.49|575.65|0
1646943110000|2022-03-10 20:11:50|579.49|575.65|579.49|575.65|579.49|575.65|578.91|575.07|0
1646943120000|2022-03-10 20:12:00|579.1|575.26|578.52|574.68|579.1|575.26|578.52|574.68|0
1646943130000|2022-03-10 20:12:10|578.71|574.87|578.52|574.68|578.71|574.87|578.52|574.68|0
1646943140000|2022-03-10 20:12:20|578.62|574.78|578.32|574.48|578.62|574.78|578.32|574.48|0
1646943150000|2022-03-10 20:12:30|577.74|573.9|579.69|575.85|579.69|575.85|577.74|573.9|0
1646943160000|2022-03-10 20:12:40|579.88|576.04|578.52|574.68|579.88|576.04|578.52|574.68|0
1646943170000|2022-03-10 20:12:50|577.93|574.09|577.93|574.09|578.13|574.29|577.93|574.09|0
1646943180000|2022-03-10 20:13:00|578.13|574.29|579.1|575.26|579.1|575.26|578.13|574.29|0
1646943190000|2022-03-10 20:13:10|579.3|575.46|578.52|574.68|579.3|575.46|578.52|574.68|0
1646943200000|2022-03-10 20:13:20|578.82|574.98|578.71|574.87|578.82|574.98|578.52|574.68|0
1646943210000|2022-03-10 20:13:30|578.82|574.98|578.91|575.07|578.91|575.07|578.71|574.87|0
1646943220000|2022-03-10 20:13:40|578.71|574.87|578.62|574.78|578.71|574.87|578.52|574.68|0
1646943230000|2022-03-10 20:13:50|578.32|574.48|577.74|573.9|578.32|574.48|577.74|573.9|0
1646943240000|2022-03-10 20:14:00|577.26|573.42|576.96|573.12|577.26|573.42|576.96|573.12|0
1646943250000|2022-03-10 20:14:10|577.06|573.22|576.38|572.54|577.06|573.22|576.38|572.54|0
1646943260000|2022-03-10 20:14:20|575.79|571.95|576.48|572.64|576.48|572.64|575.79|571.95|0
1646943270000|2022-03-10 20:14:30|575.99|572.15|575.79|571.95|576.18|572.34|575.79|571.95|0
1646943280000|2022-03-10 20:14:40|575.7|571.86|574.43|570.59|575.7|571.86|574.43|570.59|0
1646943290000|2022-03-10 20:14:50|574.63|570.79|575.21|571.37|575.21|571.37|574.63|570.79|0
1646943300000|2022-03-10 20:15:00|575.02|571.18|575.21|571.37|575.21|571.37|575.02|571.18|0
1646943310000|2022-03-10 20:15:10|575.4|571.56|575.99|572.15|575.99|572.15|575.4|571.56|0
1646943320000|2022-03-10 20:15:20|576.77|572.93|576.38|572.54|577.15|573.31|576.38|572.54|0
1646943330000|2022-03-10 20:15:30|576.18|572.34|576.96|573.12|576.96|573.12|576.18|572.34|0
1646943340000|2022-03-10 20:15:40|576.18|572.34|576.09|572.25|576.57|572.73|576.09|572.25|0
1646943350000|2022-03-10 20:15:50|575.99|572.15|576.09|572.25|576.09|572.25|575.21|571.37|0
1646943360000|2022-03-10 20:16:00|576.18|572.34|575.6|571.76|576.18|572.34|575.4|571.56|0
1646943370000|2022-03-10 20:16:10|575.99|572.15|574.24|570.4|575.99|572.15|574.24|570.4|0
1646943380000|2022-03-10 20:16:20|572.69|568.85|573.07|569.23|573.27|569.43|572.69|568.85|0
1646943390000|2022-03-10 20:16:30|574.04|570.2|574.04|570.2|574.24|570.4|573.85|570.01|0
1646943400000|2022-03-10 20:16:40|573.95|570.11|573.85|570.01|574.04|570.2|573.66|569.82|0
1646943410000|2022-03-10 20:16:50|574.24|570.4|573.46|569.62|574.24|570.4|573.46|569.62|0
1646943420000|2022-03-10 20:17:00|573.85|570.01|574.82|570.98|574.82|570.98|573.85|570.01|0
1646943430000|2022-03-10 20:17:10|573.85|570.01|573.46|569.62|573.85|570.01|573.46|569.62|0
1646943440000|2022-03-10 20:17:20|573.56|569.72|573.46|569.62|573.56|569.72|573.46|569.62|0
1646943450000|2022-03-10 20:17:30|573.56|569.72|573.66|569.82|573.66|569.82|573.56|569.72|0
1646943460000|2022-03-10 20:17:40|573.76|569.92|574.04|570.2|574.04|570.2|573.46|569.62|0
1646943470000|2022-03-10 20:17:50|574.24|570.4|574.04|570.2|574.24|570.4|573.85|570.01|0
1646943480000|2022-03-10 20:18:00|573.46|569.62|574.04|570.2|574.04|570.2|573.46|569.62|0
1646943490000|2022-03-10 20:18:10|574.63|570.79|574.63|570.79|574.82|570.98|574.43|570.59|0
1646943500000|2022-03-10 20:18:20|574.73|570.89|574.82|570.98|574.82|570.98|574.43|570.59|0
1646943510000|2022-03-10 20:18:30|575.01|571.17|576.57|572.73|576.57|572.73|575.01|571.17|0
1646943520000|2022-03-10 20:18:40|575.99|572.15|575.99|572.15|575.99|572.15|575.7|571.86|0
1646943530000|2022-03-10 20:18:50|575.6|571.76|576.18|572.34|576.57|572.73|575.6|571.76|0
1646943540000|2022-03-10 20:19:00|575.79|571.95|576.48|572.64|576.57|572.73|575.79|571.95|0
1646943550000|2022-03-10 20:19:10|576.18|572.34|576.87|573.03|576.87|573.03|576.18|572.34|0
1646943560000|2022-03-10 20:19:20|576.76|572.92|576.96|573.12|576.96|573.12|576.76|572.92|0
1646943570000|2022-03-10 20:19:30|576.57|572.73|577.15|573.31|577.35|573.51|576.57|572.73|0
1646943580000|2022-03-10 20:19:40|577.35|573.51|576.96|573.12|577.35|573.51|576.96|573.12|0
1646943590000|2022-03-10 20:19:50|577.15|573.31|576.18|572.34|577.15|573.31|576.18|572.34|0
1646943600000|2022-03-10 20:20:00|576.37|572.53|576.48|572.64|576.57|572.73|575.99|572.15|0
1646943610000|2022-03-10 20:20:10|576.18|572.34|576.57|572.73|576.57|572.73|576.18|572.34|0
1646943620000|2022-03-10 20:20:20|576.18|572.34|576.57|572.73|576.57|572.73|576.18|572.34|0
1646943630000|2022-03-10 20:20:30|576.18|572.34|576.18|572.34|576.18|572.34|576.18|572.34|0
1646943640000|2022-03-10 20:20:40|576.28|572.44|574.63|570.79|576.28|572.44|574.63|570.79|0
1646943650000|2022-03-10 20:20:50|573.85|570.01|574.43|570.59|574.43|570.59|573.85|570.01|0
1646943660000|2022-03-10 20:21:00|574.24|570.4|574.82|570.98|575.01|571.17|574.24|570.4|0
1646943670000|2022-03-10 20:21:10|575.4|571.56|575.4|571.56|575.6|571.76|575.4|571.56|0
1646943680000|2022-03-10 20:21:20|575.79|571.95|575.99|572.15|575.99|572.15|575.79|571.95|0
1646943690000|2022-03-10 20:21:30|575.79|571.95|575.99|572.15|575.99|572.15|575.6|571.76|0
1646943700000|2022-03-10 20:21:40|576.18|572.34|576.18|572.34|576.57|572.73|576.18|572.34|0
1646943710000|2022-03-10 20:21:50|575.6|571.76|577.06|573.22|577.06|573.22|575.6|571.76|0
1646943720000|2022-03-10 20:22:00|577.54|573.7|576.96|573.12|577.54|573.7|576.96|573.12|0
1646943730000|2022-03-10 20:22:10|576.86|573.02|577.35|573.51|577.35|573.51|576.86|573.02|0
1646943740000|2022-03-10 20:22:20|577.54|573.7|578.32|574.48|578.32|574.48|577.54|573.7|0
1646943750000|2022-03-10 20:22:30|578.13|574.29|578.13|574.29|578.52|574.68|578.13|574.29|0
1646943760000|2022-03-10 20:22:40|578.23|574.39|579.1|575.26|579.1|575.26|578.23|574.39|0
1646943770000|2022-03-10 20:22:50|579.4|575.56|579.1|575.26|579.4|575.56|578.91|575.07|0
1646943780000|2022-03-10 20:23:00|579.3|575.46|580.86|577.02|580.86|577.02|579.3|575.46|0
1646943790000|2022-03-10 20:23:10|581.83|577.99|582.52|578.68|582.62|578.78|581.83|577.99|0
1646943800000|2022-03-10 20:23:20|582.81|578.97|582.72|578.88|582.81|578.97|582.72|578.88|0
1646943810000|2022-03-10 20:23:30|582.62|578.78|583.01|579.17|583.4|579.56|582.62|578.78|0
1646943820000|2022-03-10 20:23:40|583.2|579.36|583.2|579.36|583.2|579.36|582.81|578.97|0
1646943830000|2022-03-10 20:23:50|583.01|579.17|582.81|578.97|583.3|579.46|582.81|578.97|0
1646943840000|2022-03-10 20:24:00|583.01|579.17|582.81|578.97|583.01|579.17|582.81|578.97|0
1646943850000|2022-03-10 20:24:10|582.22|578.38|582.62|578.78|582.72|578.88|582.22|578.38|0
1646943860000|2022-03-10 20:24:20|582.81|578.97|582.52|578.68|582.81|578.97|582.42|578.58|0
1646943870000|2022-03-10 20:24:30|583.01|579.17|582.42|578.58|583.01|579.17|582.42|578.58|0
1646943880000|2022-03-10 20:24:40|582.22|578.38|581.83|577.99|582.22|578.38|581.74|577.9|0
1646943890000|2022-03-10 20:24:50|581.64|577.8|581.44|577.6|582.03|578.19|581.44|577.6|0
1646943900000|2022-03-10 20:25:00|581.83|577.99|582.13|578.29|582.22|578.38|581.83|577.99|0
1646943910000|2022-03-10 20:25:10|582.42|578.58|580.08|576.24|582.42|578.58|580.08|576.24|0
1646943920000|2022-03-10 20:25:20|580.27|576.43|580.66|576.82|580.66|576.82|580.27|576.43|0
1646943930000|2022-03-10 20:25:30|580.27|576.43|580.47|576.63|580.47|576.63|580.27|576.43|0
1646943940000|2022-03-10 20:25:40|580.27|576.43|580.27|576.43|580.27|576.43|580.27|576.43|0
1646943950000|2022-03-10 20:25:50|580.08|576.24|580.08|576.24|580.18|576.34|580.08|576.24|0
1646943960000|2022-03-10 20:26:00|579.79|575.95|579.79|575.95|579.79|575.95|579.79|575.95|0
1646943970000|2022-03-10 20:26:10|579.1|575.26|578.71|574.87|579.1|575.26|578.52|574.68|0
1646943980000|2022-03-10 20:26:20|578.52|574.68|577.74|573.9|578.52|574.68|577.54|573.7|0
1646943990000|2022-03-10 20:26:30|578.13|574.29|579.68|575.84|579.68|575.84|578.13|574.29|0
1646944000000|2022-03-10 20:26:40|579.79|575.95|578.9|575.06|579.79|575.95|578.9|575.06|0
1646944010000|2022-03-10 20:26:50|579.1|575.26|578.71|574.87|579.1|575.26|578.71|574.87|0
1646944020000|2022-03-10 20:27:00|579.01|575.17|579.1|575.26|579.49|575.65|579.01|575.17|0
1646944030000|2022-03-10 20:27:10|579.29|575.45|578.71|574.87|579.88|576.04|578.71|574.87|0
1646944040000|2022-03-10 20:27:20|578.32|574.48|578.51|574.67|578.71|574.87|578.12|574.28|0
1646944050000|2022-03-10 20:27:30|578.71|574.87|578.32|574.48|578.71|574.87|578.12|574.28|0
1646944060000|2022-03-10 20:27:40|578.12|574.28|578.51|574.67|578.51|574.67|577.93|574.09|0
1646944070000|2022-03-10 20:27:50|578.12|574.28|578.32|574.48|578.32|574.48|578.12|574.28|0
1646944080000|2022-03-10 20:28:00|578.51|574.67|579.1|575.26|579.1|575.26|578.51|574.67|0
1646944090000|2022-03-10 20:28:10|578.9|575.06|578.9|575.06|578.9|575.06|578.51|574.67|0
1646944100000|2022-03-10 20:28:20|578.81|574.97|578.9|575.06|579.1|575.26|578.81|574.97|0
1646944110000|2022-03-10 20:28:30|579.1|575.26|579.49|575.65|579.49|575.65|579.1|575.26|0
1646944120000|2022-03-10 20:28:40|579.88|576.04|580.27|576.43|580.46|576.62|579.88|576.04|0
1646944130000|2022-03-10 20:28:50|580.18|576.34|579.68|575.84|580.18|576.34|579.68|575.84|0
1646944140000|2022-03-10 20:29:00|579.88|576.04|578.71|574.87|580.27|576.43|578.71|574.87|0
1646944150000|2022-03-10 20:29:10|578.42|574.58|578.32|574.48|578.42|574.58|578.32|574.48|0
1646944160000|2022-03-10 20:29:20|578.12|574.28|577.15|573.31|578.12|574.28|576.76|572.92|0
1646944170000|2022-03-10 20:29:30|576.96|573.12|577.73|573.89|577.73|573.89|576.96|573.12|0
1646944180000|2022-03-10 20:29:40|578.32|574.48|578.12|574.28|578.32|574.48|577.93|574.09|0
1646944190000|2022-03-10 20:29:50|577.93|574.09|577.45|573.61|577.93|574.09|577.45|573.61|0
1646944200000|2022-03-10 20:30:00|577.35|573.51|576.18|572.34|577.35|573.51|576.18|572.34|0
1646944210000|2022-03-10 20:30:10|576.37|572.53|576.37|572.53|576.37|572.53|576.18|572.34|0
1646944220000|2022-03-10 20:30:20|575.98|572.14|576.08|572.24|576.18|572.34|575.98|572.14|0
1646944230000|2022-03-10 20:30:30|575.98|572.14|576.37|572.53|576.37|572.53|575.98|572.14|0
1646944240000|2022-03-10 20:30:40|577.84|574|578.32|574.48|578.32|574.48|577.84|574|0
1646944250000|2022-03-10 20:30:50|578.51|574.67|578.51|574.67|578.71|574.87|578.51|574.67|0
1646944260000|2022-03-10 20:31:00|577.93|574.09|577.73|573.89|577.93|574.09|577.73|573.89|0
1646944270000|2022-03-10 20:31:10|577.34|573.5|577.73|573.89|577.73|573.89|577.34|573.5|0
1646944280000|2022-03-10 20:31:20|577.93|574.09|577.54|573.7|577.93|574.09|577.54|573.7|0
1646944290000|2022-03-10 20:31:30|577.34|573.5|575.98|572.14|577.34|573.5|575.98|572.14|0
1646944300000|2022-03-10 20:31:40|576.18|572.34|576.08|572.24|576.18|572.34|575.98|572.14|0
1646944310000|2022-03-10 20:31:50|576.28|572.44|576.76|572.92|576.76|572.92|576.28|572.44|0
1646944320000|2022-03-10 20:32:00|576.57|572.73|577.93|574.09|578.42|574.58|576.57|572.73|0
1646944330000|2022-03-10 20:32:10|577.73|573.89|577.54|573.7|577.73|573.89|577.15|573.31|0
1646944340000|2022-03-10 20:32:20|577.73|573.89|578.12|574.28|578.12|574.28|577.73|573.89|0
1646944350000|2022-03-10 20:32:30|578.32|574.48|578.51|574.67|578.51|574.67|578.12|574.28|0
1646944360000|2022-03-10 20:32:40|578.71|574.87|578.32|574.48|578.71|574.87|578.32|574.48|0
1646944370000|2022-03-10 20:32:50|577.34|573.5|577.54|573.7|577.54|573.7|577.34|573.5|0
1646944380000|2022-03-10 20:33:00|577.73|573.89|578.9|575.06|578.9|575.06|577.73|573.89|0
1646944390000|2022-03-10 20:33:10|579.29|575.45|578.9|575.06|579.29|575.45|578.9|575.06|0
1646944400000|2022-03-10 20:33:20|579.1|575.26|578.32|574.48|579.1|575.26|578.32|574.48|0
1646944410000|2022-03-10 20:33:30|578.51|574.67|578.81|574.97|578.81|574.97|578.51|574.67|0
1646944420000|2022-03-10 20:33:40|579.29|575.45|579.2|575.36|579.49|575.65|579.2|575.36|0
1646944430000|2022-03-10 20:33:50|578.9|575.06|577.93|574.09|579.49|575.65|577.93|574.09|0
1646944440000|2022-03-10 20:34:00|578.03|574.19|577.06|573.22|578.12|574.28|577.06|573.22|0
1646944450000|2022-03-10 20:34:10|576.18|572.34|575.59|571.75|576.37|572.53|575.59|571.75|0
1646944460000|2022-03-10 20:34:20|575.01|571.17|575.59|571.75|575.59|571.75|575.01|571.17|0
1646944470000|2022-03-10 20:34:30|575.4|571.56|576.37|572.53|576.37|572.53|575.4|571.56|0
1646944480000|2022-03-10 20:34:40|576.76|572.92|577.54|573.7|577.54|573.7|576.76|572.92|0
1646944490000|2022-03-10 20:34:50|577.34|573.5|577.15|573.31|577.34|573.5|577.15|573.31|0
1646944500000|2022-03-10 20:35:00|577.54|573.7|578.12|574.28|578.12|574.28|577.54|573.7|0
1646944510000|2022-03-10 20:35:10|577.73|573.89|577.54|573.7|577.73|573.89|577.34|573.5|0
1646944520000|2022-03-10 20:35:20|577.93|574.09|577.54|573.7|577.93|574.09|577.54|573.7|0
1646944530000|2022-03-10 20:35:30|576.76|572.92|577.34|573.5|577.34|573.5|576.76|572.92|0
1646944540000|2022-03-10 20:35:40|577.54|573.7|576.76|572.92|577.54|573.7|576.76|572.92|0
1646944550000|2022-03-10 20:35:50|576.56|572.72|576.95|573.11|577.15|573.31|576.56|572.72|0
1646944560000|2022-03-10 20:36:00|577.15|573.31|575.98|572.14|577.34|573.5|575.98|572.14|0
1646944570000|2022-03-10 20:36:10|576.56|572.72|578.51|574.67|578.51|574.67|576.56|572.72|0
1646944580000|2022-03-10 20:36:20|577.93|574.09|577.15|573.31|577.93|574.09|577.15|573.31|0
1646944590000|2022-03-10 20:36:30|577.34|573.5|577.93|574.09|577.93|574.09|577.34|573.5|0
1646944600000|2022-03-10 20:36:40|577.73|573.89|578.12|574.28|578.32|574.48|577.73|573.89|0
1646944610000|2022-03-10 20:36:50|578.51|574.67|577.54|573.7|578.51|574.67|577.54|573.7|0
1646944620000|2022-03-10 20:37:00|577.73|573.89|578.51|574.67|578.51|574.67|577.54|573.7|0
1646944630000|2022-03-10 20:37:10|578.42|574.58|577.93|574.09|578.42|574.58|577.73|573.89|0
1646944640000|2022-03-10 20:37:20|578.12|574.28|578.51|574.67|579.1|575.26|578.12|574.28|0
1646944650000|2022-03-10 20:37:30|578.61|574.77|578.9|575.06|578.9|575.06|578.61|574.77|0
1646944660000|2022-03-10 20:37:40|579.49|575.65|579.49|575.65|579.88|576.04|579.49|575.65|0
1646944670000|2022-03-10 20:37:50|579.68|575.84|579.88|576.04|579.88|576.04|579.49|575.65|0
1646944680000|2022-03-10 20:38:00|580.27|576.43|582.02|578.18|582.02|578.18|580.27|576.43|0
1646944690000|2022-03-10 20:38:10|582.61|578.77|582.22|578.38|582.61|578.77|582.02|578.18|0
1646944700000|2022-03-10 20:38:20|582.13|578.29|582.02|578.18|582.13|578.29|581.63|577.79|0
1646944710000|2022-03-10 20:38:30|582.22|578.38|581.63|577.79|582.22|578.38|581.63|577.79|0
1646944720000|2022-03-10 20:38:40|582.02|578.18|581.24|577.4|582.02|578.18|581.24|577.4|0
1646944730000|2022-03-10 20:38:50|581.54|577.7|581.63|577.79|581.63|577.79|581.54|577.7|0
1646944740000|2022-03-10 20:39:00|581.24|577.4|581.24|577.4|581.44|577.6|581.24|577.4|0
1646944750000|2022-03-10 20:39:10|581.05|577.21|581.24|577.4|581.63|577.79|581.05|577.21|0
1646944760000|2022-03-10 20:39:20|580.85|577.01|581.05|577.21|581.05|577.21|580.66|576.82|0
1646944770000|2022-03-10 20:39:30|581.44|577.6|580.85|577.01|581.44|577.6|580.85|577.01|0
1646944780000|2022-03-10 20:39:40|580.46|576.62|580.07|576.23|580.66|576.82|580.07|576.23|0
1646944790000|2022-03-10 20:39:50|579.68|575.84|580.07|576.23|580.07|576.23|579.68|575.84|0
1646944800000|2022-03-10 20:40:00|579.1|575.26|578.32|574.48|579.1|575.26|578.12|574.28|0
1646944810000|2022-03-10 20:40:10|578.51|574.67|579.1|575.26|579.29|575.45|578.51|574.67|0
1646944820000|2022-03-10 20:40:20|579.29|575.45|578.9|575.06|579.29|575.45|578.9|575.06|0
1646944830000|2022-03-10 20:40:30|578.81|574.97|579.29|575.45|579.29|575.45|578.81|574.97|0
1646944840000|2022-03-10 20:40:40|579.1|575.26|578.51|574.67|579.29|575.45|578.51|574.67|0
1646944850000|2022-03-10 20:40:50|578.32|574.48|578.32|574.48|578.32|574.48|578.32|574.48|0
1646944860000|2022-03-10 20:41:00|578.12|574.28|576.95|573.11|578.12|574.28|576.95|573.11|0
1646944870000|2022-03-10 20:41:10|576.56|572.72|575.98|572.14|576.56|572.72|575.98|572.14|0
1646944880000|2022-03-10 20:41:20|574.81|570.97|575.78|571.94|575.78|571.94|574.81|570.97|0
1646944890000|2022-03-10 20:41:30|575.89|572.05|575.78|571.94|576.17|572.33|575.78|571.94|0
1646944900000|2022-03-10 20:41:40|575.4|571.56|574.81|570.97|575.4|571.56|574.81|570.97|0
1646944910000|2022-03-10 20:41:50|574.23|570.39|574.42|570.58|574.42|570.58|574.23|570.39|0
1646944920000|2022-03-10 20:42:00|574.23|570.39|573.65|569.81|574.62|570.78|573.65|569.81|0
1646944930000|2022-03-10 20:42:10|573.45|569.61|573.84|570|573.84|570|572.87|569.03|0
1646944940000|2022-03-10 20:42:20|574.33|570.49|574.23|570.39|574.42|570.58|574.23|570.39|0
1646944950000|2022-03-10 20:42:30|574.42|570.58|574.62|570.78|574.62|570.78|574.42|570.58|0
1646944960000|2022-03-10 20:42:40|575.2|571.36|575.01|571.17|575.2|571.36|574.81|570.97|0
1646944970000|2022-03-10 20:42:50|574.81|570.97|576.17|572.33|576.17|572.33|574.81|570.97|0
1646944980000|2022-03-10 20:43:00|576.76|572.92|576.66|572.82|576.76|572.92|576.56|572.72|0
1646944990000|2022-03-10 20:43:10|576.76|572.92|576.76|572.92|576.76|572.92|576.37|572.53|0
1646945000000|2022-03-10 20:43:20|576.95|573.11|576.95|573.11|577.15|573.31|576.95|573.11|0
1646945010000|2022-03-10 20:43:30|576.76|572.92|576.56|572.72|577.34|573.5|576.56|572.72|0
1646945020000|2022-03-10 20:43:40|576.76|572.92|576.95|573.11|577.15|573.31|576.76|572.92|0
1646945030000|2022-03-10 20:43:50|577.15|573.31|575.98|572.14|577.15|573.31|575.98|572.14|0
1646945040000|2022-03-10 20:44:00|575.78|571.94|575.11|571.27|575.78|571.94|575.01|571.17|0
1646945050000|2022-03-10 20:44:10|575.3|571.46|575.59|571.75|575.59|571.75|575.3|571.46|0
1646945060000|2022-03-10 20:44:20|575.4|571.56|575.5|571.66|575.78|571.94|575.4|571.56|0
1646945070000|2022-03-10 20:44:30|575.78|571.94|575.39|571.55|575.78|571.94|575.39|571.55|0
1646945080000|2022-03-10 20:44:40|575.69|571.85|577.34|573.5|577.34|573.5|575.69|571.85|0
1646945090000|2022-03-10 20:44:50|577.54|573.7|577.34|573.5|577.54|573.7|577.34|573.5|0
1646945100000|2022-03-10 20:45:00|578.51|574.67|579.87|576.03|580.07|576.23|578.51|574.67|0
1646945110000|2022-03-10 20:45:10|579.68|575.84|580.26|576.42|580.26|576.42|579.68|575.84|0
1646945120000|2022-03-10 20:45:20|580.85|577.01|580.66|576.82|580.85|577.01|580.66|576.82|0
1646945130000|2022-03-10 20:45:30|580.26|576.42|581.24|577.4|581.44|577.6|580.26|576.42|0
1646945140000|2022-03-10 20:45:40|580.46|576.62|580.07|576.23|580.76|576.92|580.07|576.23|0
1646945150000|2022-03-10 20:45:50|579.68|575.84|577.34|573.5|579.68|575.84|577.34|573.5|0
1646945160000|2022-03-10 20:46:00|577.73|573.89|577.64|573.8|577.73|573.89|577.34|573.5|0
1646945170000|2022-03-10 20:46:10|577.73|573.89|577.53|573.69|578.12|574.28|577.53|573.69|0
1646945180000|2022-03-10 20:46:20|577.73|573.89|577.73|573.89|577.92|574.08|577.73|573.89|0
1646945190000|2022-03-10 20:46:30|578.31|574.47|579.68|575.84|579.68|575.84|578.31|574.47|0
1646945200000|2022-03-10 20:46:40|579.48|575.64|579.87|576.03|579.87|576.03|579.48|575.64|0
1646945210000|2022-03-10 20:46:50|579.68|575.84|578.31|574.47|579.68|575.84|578.31|574.47|0
1646945220000|2022-03-10 20:47:00|578.51|574.67|576.95|573.11|578.51|574.67|576.95|573.11|0
1646945230000|2022-03-10 20:47:10|576.86|573.02|576.76|572.92|576.86|573.02|576.56|572.72|0
1646945240000|2022-03-10 20:47:20|576.95|573.11|577.34|573.5|577.34|573.5|576.95|573.11|0
1646945250000|2022-03-10 20:47:30|577.73|573.89|576.76|572.92|577.73|573.89|576.76|572.92|0
1646945260000|2022-03-10 20:47:40|575.98|572.14|575.2|571.36|576.17|572.33|575.2|571.36|0
1646945270000|2022-03-10 20:47:50|574.81|570.97|574.62|570.78|574.81|570.97|574.62|570.78|0
1646945280000|2022-03-10 20:48:00|575.59|571.75|575.39|571.55|575.78|571.94|575.39|571.55|0
1646945290000|2022-03-10 20:48:10|575.2|571.36|575.2|571.36|575.2|571.36|575.01|571.17|0
1646945300000|2022-03-10 20:48:20|575.39|571.55|575.98|572.14|576.17|572.33|575.39|571.55|0
1646945310000|2022-03-10 20:48:30|576.37|572.53|578.51|574.67|578.51|574.67|576.37|572.53|0
1646945320000|2022-03-10 20:48:40|577.53|573.69|577.92|574.08|577.92|574.08|577.53|573.69|0
1646945330000|2022-03-10 20:48:50|577.53|573.69|577.14|573.3|577.73|573.89|577.14|573.3|0
1646945340000|2022-03-10 20:49:00|576.95|573.11|575.39|571.55|577.14|573.3|575.39|571.55|0
1646945350000|2022-03-10 20:49:10|576.56|572.72|576.76|572.92|576.95|573.11|576.56|572.72|0
1646945360000|2022-03-10 20:49:20|576.95|573.11|575.39|571.55|576.95|573.11|575.39|571.55|0
1646945370000|2022-03-10 20:49:30|575.59|571.75|575.59|571.75|575.59|571.75|575.39|571.55|0
1646945380000|2022-03-10 20:49:40|576.17|572.33|575.59|571.75|576.17|572.33|575.59|571.75|0
1646945390000|2022-03-10 20:49:50|575.39|571.55|577.14|573.3|577.14|573.3|575.39|571.55|0
1646945400000|2022-03-10 20:50:00|577.92|574.08|574.23|570.39|577.92|574.08|573.65|569.81|0
1646945410000|2022-03-10 20:50:10|575.39|571.55|574.42|570.58|575.78|571.94|574.42|570.58|0
1646945420000|2022-03-10 20:50:20|574.62|570.78|574.23|570.39|574.62|570.78|574.23|570.39|0
1646945430000|2022-03-10 20:50:30|574.03|570.19|574.42|570.58|574.42|570.58|574.03|570.19|0
1646945440000|2022-03-10 20:50:40|574.03|570.19|573.84|570|574.62|570.78|573.84|570|0
1646945450000|2022-03-10 20:50:50|573.64|569.8|573.45|569.61|573.64|569.8|573.26|569.42|0
1646945460000|2022-03-10 20:51:00|573.06|569.22|572.29|568.45|573.06|569.22|571.71|567.87|0
1646945470000|2022-03-10 20:51:10|571.81|567.97|571.32|567.48|571.81|567.97|571.22|567.38|0
1646945480000|2022-03-10 20:51:20|571.12|567.28|571.32|567.48|571.32|567.48|570.54|566.7|0
1646945490000|2022-03-10 20:51:30|571.71|567.87|571.71|567.87|572|568.16|571.71|567.87|0
1646945500000|2022-03-10 20:51:40|571.81|567.97|571.12|567.28|571.81|567.97|570.74|566.9|0
1646945510000|2022-03-10 20:51:50|570.74|566.9|570.54|566.7|570.74|566.9|570.54|566.7|0
1646945520000|2022-03-10 20:52:00|570.74|566.9|570.35|566.51|570.74|566.9|570.35|566.51|0
1646945530000|2022-03-10 20:52:10|570.16|566.32|570.54|566.7|571.12|567.28|570.16|566.32|0
1646945540000|2022-03-10 20:52:20|571.32|567.48|571.12|567.28|571.32|567.48|571.12|567.28|0
1646945550000|2022-03-10 20:52:30|571.9|568.06|570.74|566.9|571.9|568.06|570.74|566.9|0
1646945560000|2022-03-10 20:52:40|570.54|566.7|570.35|566.51|570.54|566.7|570.16|566.32|0
1646945570000|2022-03-10 20:52:50|570.16|566.32|570.16|566.32|570.16|566.32|570.06|566.22|0
1646945580000|2022-03-10 20:53:00|569.58|565.74|569.58|565.74|569.58|565.74|569|565.16|0
1646945590000|2022-03-10 20:53:10|569|565.16|568.8|564.96|569.19|565.35|568.42|564.58|0
1646945600000|2022-03-10 20:53:20|569|565.16|567.45|563.61|569|565.16|567.45|563.61|0
1646945610000|2022-03-10 20:53:30|567.26|563.42|566.68|562.84|567.26|563.42|566.68|562.84|0
1646945620000|2022-03-10 20:53:40|566.1|562.26|566.48|562.64|566.68|562.84|566.1|562.26|0
1646945630000|2022-03-10 20:53:50|567.06|563.22|566.39|562.55|567.06|563.22|566.39|562.55|0
1646945640000|2022-03-10 20:54:00|566.1|562.26|565.91|562.07|566.29|562.45|565.71|561.87|0
1646945650000|2022-03-10 20:54:10|567.06|563.22|567.45|563.61|567.45|563.61|567.06|563.22|0
1646945660000|2022-03-10 20:54:20|566.87|563.03|566.29|562.45|566.87|563.03|566.29|562.45|0
1646945670000|2022-03-10 20:54:30|567.06|563.22|567.45|563.61|567.64|563.8|567.06|563.22|0
1646945680000|2022-03-10 20:54:40|569.77|565.93|569.57|565.73|570.16|566.32|569.38|565.54|0
1646945690000|2022-03-10 20:54:50|571.05|567.21|568.52|564.68|571.05|567.21|568.52|564.68|0
1646945700000|2022-03-10 20:55:00|568.42|564.58|569.58|565.74|569.58|565.74|568.42|564.58|0
1646945710000|2022-03-10 20:55:10|569|565.16|569|565.16|569|565.16|569|565.16|0
1646945720000|2022-03-10 20:55:20|568.81|564.97|568.23|564.39|568.81|564.97|568.23|564.39|0
1646945730000|2022-03-10 20:55:30|568.14|564.3|567.65|563.81|568.14|564.3|567.46|563.62|0
1646945740000|2022-03-10 20:55:40|567.84|564|568.91|565.07|568.91|565.07|567.84|564|0
1646945750000|2022-03-10 20:55:50|568.81|564.97|569|565.16|569|565.16|568.81|564.97|0
1646945760000|2022-03-10 20:56:00|568.81|564.97|568.42|564.58|568.81|564.97|568.42|564.58|0
1646945770000|2022-03-10 20:56:10|568.62|564.78|568.62|564.78|569|565.16|568.62|564.78|0
1646945780000|2022-03-10 20:56:20|569|565.16|569.2|565.36|569.2|565.36|569|565.16|0
1646945790000|2022-03-10 20:56:30|569|565.16|569.1|565.26|569.1|565.26|569|565.16|0
1646945800000|2022-03-10 20:56:40|569.2|565.36|569.2|565.36|569.39|565.55|569.2|565.36|0
1646945810000|2022-03-10 20:56:50|569.39|565.55|569.2|565.36|569.39|565.55|569.2|565.36|0
1646945820000|2022-03-10 20:57:00|569|565.16|569.2|565.36|569.39|565.55|569|565.16|0
1646945830000|2022-03-10 20:57:10|569.39|565.55|570.16|566.32|570.55|566.71|569.39|565.55|0
1646945840000|2022-03-10 20:57:20|570.74|566.9|570.55|566.71|570.74|566.9|570.55|566.71|0
1646945850000|2022-03-10 20:57:30|570.36|566.52|570.16|566.32|570.46|566.62|570.16|566.32|0
1646945860000|2022-03-10 20:57:40|569.97|566.13|570.16|566.32|570.16|566.32|569.97|566.13|0
1646945870000|2022-03-10 20:57:50|570.36|566.52|570.74|566.9|570.74|566.9|570.36|566.52|0
1646945880000|2022-03-10 20:58:00|570.65|566.81|570.36|566.52|570.65|566.81|570.16|566.32|0
1646945890000|2022-03-10 20:58:10|569.97|566.13|569.2|565.36|569.97|566.13|569.2|565.36|0
1646945900000|2022-03-10 20:58:20|569.58|565.74|569.39|565.55|569.58|565.74|569.2|565.36|0
1646945910000|2022-03-10 20:58:30|569.2|565.36|568.62|564.78|569.2|565.36|568.62|564.78|0
1646945920000|2022-03-10 20:58:40|568.04|564.2|568.23|564.39|568.23|564.39|567.84|564|0
1646945930000|2022-03-10 20:58:50|568.42|564.58|568.62|564.78|568.62|564.78|568.42|564.58|0
1646945940000|2022-03-10 20:59:00|568.81|564.97|571.52|567.68|571.52|567.68|568.81|564.97|0
1646945950000|2022-03-10 20:59:10|571.13|567.29|571.33|567.49|571.33|567.49|570.94|567.1|0
1646945960000|2022-03-10 20:59:20|570.74|566.9|571.52|567.68|571.52|567.68|570.74|566.9|0
1646945970000|2022-03-10 20:59:30|571.33|567.49|572.29|568.45|572.49|568.65|571.33|567.49|0
1646945980000|2022-03-10 20:59:40|571.91|568.07|573.85|570.01|573.85|570.01|571.91|568.07|0
1646945990000|2022-03-10 20:59:50|574.04|570.2|572.49|568.65|574.62|570.78|572.49|568.65|0
1646946000000|2022-03-10 21:00:00|573.85|570.01|573.85|570.01|573.85|570.01|573.85|570.01|0
1646946010000|2022-03-10 21:00:10|574.43|570.59|574.43|570.59|574.62|570.78|574.43|570.59|0
1646946020000|2022-03-10 21:00:20|574.24|570.4|574.43|570.59|574.62|570.78|574.24|570.4|0
1646946030000|2022-03-10 21:00:30|574.24|570.4|574.43|570.59|574.43|570.59|574.24|570.4|0
1646946040000|2022-03-10 21:00:40|574.24|570.4|573.85|570.01|574.24|570.4|573.85|570.01|0
1646946050000|2022-03-10 21:00:50|574.04|570.2|573.65|569.81|574.04|570.2|573.65|569.81|0
1646946060000|2022-03-10 21:01:00|573.46|569.62|573.65|569.81|574.04|570.2|573.46|569.62|0
1646946070000|2022-03-10 21:01:10|573.26|569.42|573.65|569.81|573.65|569.81|573.26|569.42|0
1646946080000|2022-03-10 21:01:20|573.46|569.62|573.95|570.11|574.04|570.2|573.46|569.62|0
1646946090000|2022-03-10 21:01:30|574.04|570.2|574.04|570.2|574.04|570.2|574.04|570.2|0
1646946100000|2022-03-10 21:01:40|573.85|570.01|574.04|570.2|574.04|570.2|573.65|569.81|0
1646946110000|2022-03-10 21:01:50|574.24|570.4|574.24|570.4|574.24|570.4|574.04|570.2|0
1646946120000|2022-03-10 21:02:00|574.04|570.2|574.04|570.2|574.24|570.4|574.04|570.2|0
1646946130000|2022-03-10 21:02:10|574.24|570.4|574.24|570.4|574.24|570.4|574.24|570.4|0
1646946140000|2022-03-10 21:02:20|574.43|570.59|573.85|570.01|574.43|570.59|573.65|569.81|0
1646946150000|2022-03-10 21:02:30|573.65|569.81|572.55|568.71|573.65|569.81|572.55|568.71|0
1646946160000|2022-03-10 21:02:40|572.35|568.51|572.35|568.51|572.55|568.71|572.35|568.51|0
1646946170000|2022-03-10 21:02:50|572.74|568.9|572.93|569.09|572.93|569.09|572.74|568.9|0
1646946180000|2022-03-10 21:03:00|572.55|568.71|572.74|568.9|573.32|569.48|572.55|568.71|0
1646946190000|2022-03-10 21:03:10|572.55|568.71|572.55|568.71|572.55|568.71|572.35|568.51|0
1646946200000|2022-03-10 21:03:20|572.35|568.51|571.96|568.12|572.35|568.51|571.96|568.12|0
1646946210000|2022-03-10 21:03:30|572.16|568.32|572.35|568.51|572.35|568.51|572.16|568.32|0
1646946220000|2022-03-10 21:03:40|572.16|568.32|571.57|567.73|572.16|568.32|571.57|567.73|0
1646946230000|2022-03-10 21:03:50|571.38|567.54|572.16|568.32|572.16|568.32|571.38|567.54|0
1646946240000|2022-03-10 21:04:00|571.57|567.73|571.77|567.93|571.77|567.93|571.57|567.73|0
1646946250000|2022-03-10 21:04:10|572.16|568.32|572.16|568.32|572.35|568.51|572.16|568.32|0
1646946270000|2022-03-10 21:04:30|571.96|568.12|572.16|568.32|572.16|568.32|571.77|567.93|0
1646946280000|2022-03-10 21:04:40|571.77|567.93|571.77|567.93|571.77|567.93|571.57|567.73|0
1646946290000|2022-03-10 21:04:50|571.96|568.12|571.96|568.12|571.96|568.12|571.96|568.12|0
1646946300000|2022-03-10 21:05:00|571.77|567.93|571.57|567.73|571.77|567.93|571.57|567.73|0
1646946310000|2022-03-10 21:05:10|571.38|567.54|571.38|567.54|571.38|567.54|571.18|567.34|0
1646946320000|2022-03-10 21:05:20|571.77|567.93|571.77|567.93|571.77|567.93|571.77|567.93|0
1646946330000|2022-03-10 21:05:30|571.96|568.12|571.96|568.12|572.16|568.32|571.77|567.93|0
1646946340000|2022-03-10 21:05:40|572.35|568.51|573.32|569.48|573.32|569.48|572.35|568.51|0
1646946350000|2022-03-10 21:05:50|573.71|569.87|573.71|569.87|573.71|569.87|573.32|569.48|0
1646946370000|2022-03-10 21:06:10|574.69|570.85|574.3|570.46|574.69|570.85|574.3|570.46|0
1646946380000|2022-03-10 21:06:20|574.1|570.26|573.91|570.07|574.1|570.26|573.71|569.87|0
1646946390000|2022-03-10 21:06:30|574.1|570.26|574.3|570.46|574.3|570.46|574.1|570.26|0
1646946400000|2022-03-10 21:06:40|574.1|570.26|574.69|570.85|574.69|570.85|574.1|570.26|0
1646946410000|2022-03-10 21:06:50|574.49|570.65|574.3|570.46|574.69|570.85|574.3|570.46|0
1646946420000|2022-03-10 21:07:00|574.49|570.65|574.49|570.65|574.69|570.85|574.49|570.65|0
1646946430000|2022-03-10 21:07:10|574.3|570.46|573.91|570.07|574.3|570.46|573.71|569.87|0
1646946440000|2022-03-10 21:07:20|573.71|569.87|573.71|569.87|573.71|569.87|573.52|569.68|0
1646946450000|2022-03-10 21:07:30|573.91|570.07|573.91|570.07|574.1|570.26|573.91|570.07|0
1646946460000|2022-03-10 21:07:40|574.1|570.26|574.1|570.26|574.1|570.26|574.1|570.26|0
1646946470000|2022-03-10 21:07:50|573.91|570.07|574.49|570.65|574.49|570.65|573.91|570.07|0
1646946480000|2022-03-10 21:08:00|574.69|570.85|574.69|570.85|574.69|570.85|574.59|570.75|0
1646946490000|2022-03-10 21:08:10|574.49|570.65|574.3|570.46|574.49|570.65|574.3|570.46|0
1646946500000|2022-03-10 21:08:20|574.49|570.65|574.3|570.46|574.49|570.65|574.3|570.46|0
1646946510000|2022-03-10 21:08:30|574.1|570.26|574.1|570.26|574.1|570.26|574.1|570.26|0
1646946520000|2022-03-10 21:08:40|573.91|570.07|574.1|570.26|574.1|570.26|573.91|570.07|0
1646946530000|2022-03-10 21:08:50|573.91|570.07|573.91|570.07|573.91|570.07|573.71|569.87|0
1646946540000|2022-03-10 21:09:00|574.3|570.46|573.71|569.87|574.3|570.46|573.71|569.87|0
1646946550000|2022-03-10 21:09:10|574.3|570.46|573.52|569.68|574.3|570.46|573.52|569.68|0
1646946560000|2022-03-10 21:09:20|573.32|569.48|573.32|569.48|573.32|569.48|573.32|569.48|0
1646946570000|2022-03-10 21:09:30|573.13|569.29|572.93|569.09|573.13|569.29|572.93|569.09|0
1646946580000|2022-03-10 21:09:40|573.13|569.29|573.32|569.48|573.32|569.48|573.13|569.29|0
1646946590000|2022-03-10 21:09:50|573.52|569.68|573.71|569.87|573.71|569.87|573.52|569.68|0
1646946600000|2022-03-10 21:10:00|573.52|569.68|573.71|569.87|574.1|570.26|573.52|569.68|0
1646946610000|2022-03-10 21:10:10|574.1|570.26|573.42|569.58|574.1|570.26|573.42|569.58|0
1646946620000|2022-03-10 21:10:20|573.32|569.48|573.32|569.48|573.32|569.48|573.13|569.29|0
1646946630000|2022-03-10 21:10:30|572.74|568.9|572.93|569.09|572.93|569.09|572.74|568.9|0
1646946640000|2022-03-10 21:10:40|572.54|568.7|572.74|568.9|572.74|568.9|572.54|568.7|0
1646946650000|2022-03-10 21:10:50|572.54|568.7|572.35|568.51|572.54|568.7|572.35|568.51|0
1646946660000|2022-03-10 21:11:00|572.15|568.31|571.87|568.03|572.15|568.31|571.87|568.03|0
1646946670000|2022-03-10 21:11:10|571.76|567.92|571.96|568.12|571.96|568.12|571.76|567.92|0
1646946680000|2022-03-10 21:11:20|571.76|567.92|571.18|567.34|571.76|567.92|571.18|567.34|0
1646946700000|2022-03-10 21:11:40|571.57|567.73|571.57|567.73|571.57|567.73|571.57|567.73|0
1646946710000|2022-03-10 21:11:50|571.18|567.34|571.38|567.54|571.38|567.54|571.18|567.34|0
1646946720000|2022-03-10 21:12:00|571.18|567.34|571.18|567.34|571.18|567.34|571.18|567.34|0
1646946730000|2022-03-10 21:12:10|570.99|567.15|570.99|567.15|570.99|567.15|570.6|566.76|0
1646946740000|2022-03-10 21:12:20|570.79|566.95|570.79|566.95|570.79|566.95|570.79|566.95|0
1646946750000|2022-03-10 21:12:30|571.18|567.34|570.63|567.51|571.18|567.51|570.63|566.95|0
1646946760000|2022-03-10 21:12:40|570.76|567.76|570.37|567.37|570.76|567.76|570.37|567.37|0
1646946770000|2022-03-10 21:12:50|570.18|567.18|570.18|567.18|570.18|567.18|570.18|567.18|0
1646946780000|2022-03-10 21:13:00|569.98|566.98|569.98|566.98|569.98|566.98|569.98|566.98|0
1646946790000|2022-03-10 21:13:10|570.18|567.18|570.18|567.18|570.18|567.18|570.18|567.18|0
1646946800000|2022-03-10 21:13:20|569.98|566.98|569.98|566.98|569.98|566.98|569.98|566.98|0
1646946810000|2022-03-10 21:13:30|570.18|567.18|570.18|567.18|570.18|567.18|570.18|567.18|0
1646946820000|2022-03-10 21:13:40|570.37|567.37|569.79|566.79|570.37|567.37|569.79|566.79|0
1646946830000|2022-03-10 21:13:50|569.98|566.98|569.98|566.98|569.98|566.98|569.79|566.79|0
1646946840000|2022-03-10 21:14:00|569.79|566.79|569.98|566.98|569.98|566.98|569.79|566.79|0
1646946850000|2022-03-10 21:14:10|569.4|566.4|569.6|566.6|569.6|566.6|569.4|566.4|0
1646946860000|2022-03-10 21:14:20|569.4|566.4|569.21|566.21|569.4|566.4|569.21|566.21|0
1646946870000|2022-03-10 21:14:30|569.4|566.4|569.21|566.21|569.6|566.6|569.21|566.21|0
1646946880000|2022-03-10 21:14:40|569.4|566.4|569.4|566.4|569.4|566.4|569.4|566.4|0
1646946890000|2022-03-10 21:14:50|569.01|566.01|569.31|566.31|569.31|566.31|569.01|566.01|0
1646946910000|2022-03-10 21:15:10|569.65|566.15|569.65|566.15|569.65|566.15|569.65|566.15|0
1646946920000|2022-03-10 21:15:20|569.26|565.76|569.46|565.96|569.46|565.96|569.26|565.76|0
1646946930000|2022-03-10 21:15:30|569.65|566.15|569.46|565.96|569.65|566.15|569.46|565.96|0
1646946940000|2022-03-10 21:15:40|569.65|566.15|569.65|566.15|569.65|566.15|569.46|565.96|0
1646946990000|2022-03-10 21:16:30|569.56|566.06|569.65|566.15|569.65|566.15|569.56|566.06|0
1646947000000|2022-03-10 21:16:40|569.75|566.25|570.23|566.73|570.43|566.93|569.75|566.25|0
1646947010000|2022-03-10 21:16:50|570.04|566.54|569.95|566.45|570.04|566.54|569.95|566.45|0
1646947020000|2022-03-10 21:17:00|569.84|566.34|570.04|566.54|570.04|566.54|569.84|566.34|0
1646947030000|2022-03-10 21:17:10|569.84|566.34|570.04|566.54|570.04|566.54|569.84|566.34|0
1646947100000|2022-03-10 21:18:20|569.84|566.34|569.84|566.34|569.84|566.34|569.84|566.34|0
1646947110000|2022-03-10 21:18:30|570.04|566.54|570.04|566.54|570.04|566.54|570.04|566.54|0
1646947180000|2022-03-10 21:19:40|569.84|566.34|570.04|566.54|570.04|566.54|569.84|566.34|0
1646947190000|2022-03-10 21:19:50|570.23|566.73|570.04|566.54|570.23|566.73|570.04|566.54|0
1646947220000|2022-03-10 21:20:20|569.84|566.34|569.84|566.34|569.84|566.34|569.84|566.34|0
1646947230000|2022-03-10 21:20:30|569.94|566.44|569.84|566.34|569.94|566.44|569.84|566.34|0
1646947240000|2022-03-10 21:20:40|570.04|566.54|570.04|566.54|570.04|566.54|570.04|566.54|0
1646947260000|2022-03-10 21:21:00|569.94|566.44|569.94|566.44|569.94|566.44|569.94|566.44|0
1646947270000|2022-03-10 21:21:10|570.04|566.54|570.04|566.54|570.04|566.54|569.94|566.44|0
1646947280000|2022-03-10 21:21:20|569.84|566.34|569.84|566.34|569.84|566.34|569.84|566.34|0
1646947290000|2022-03-10 21:21:30|569.94|566.44|570.04|566.54|570.04|566.54|569.94|566.44|0
1646947300000|2022-03-10 21:21:40|569.84|566.34|569.65|566.15|569.84|566.34|569.65|566.15|0
1646947320000|2022-03-10 21:22:00|569.46|565.96|569.46|565.96|569.46|565.96|569.46|565.96|0
1646947330000|2022-03-10 21:22:10|569.45|565.95|569.65|566.15|569.65|566.15|569.45|565.95|0
1646947340000|2022-03-10 21:22:20|569.45|565.95|569.45|565.95|569.45|565.95|569.45|565.95|0
1646947350000|2022-03-10 21:22:30|569.65|566.15|569.45|565.95|569.65|566.15|569.45|565.95|0
1646947390000|2022-03-10 21:23:10|569.26|565.76|569.26|565.76|569.26|565.76|569.26|565.76|0
1646947400000|2022-03-10 21:23:20|569.45|565.95|569.26|565.76|569.45|565.95|569.26|565.76|0
1646947410000|2022-03-10 21:23:30|569.45|565.95|569.45|565.95|569.45|565.95|569.45|565.95|0
1646947430000|2022-03-10 21:23:50|569.26|565.76|569.26|565.76|569.26|565.76|569.26|565.76|0
1646947450000|2022-03-10 21:24:10|569.07|565.57|569.07|565.57|569.07|565.57|569.07|565.57|0
1646947500000|2022-03-10 21:25:00|568.87|565.37|569.07|565.57|569.07|565.57|568.87|565.37|0
1646947510000|2022-03-10 21:25:10|568.87|565.37|568.87|565.37|568.87|565.37|568.87|565.37|0
1646947550000|2022-03-10 21:25:50|569.07|565.57|569.07|565.57|569.07|565.57|569.07|565.57|0
1646947560000|2022-03-10 21:26:00|569.45|565.95|569.45|565.95|569.45|565.95|569.45|565.95|0
1646947580000|2022-03-10 21:26:20|569.07|565.57|569.07|565.57|569.07|565.57|569.07|565.57|0
1646947620000|2022-03-10 21:27:00|568.61|565.11|568.61|565.11|568.61|565.11|568.61|565.11|0
1646947630000|2022-03-10 21:27:10|568.71|565.21|568.71|565.21|568.71|565.21|568.71|565.21|0
1646947640000|2022-03-10 21:27:20|568.8|565.3|569|565.5|569|565.5|568.8|565.3|0
1646947660000|2022-03-10 21:27:40|568.8|565.3|568.8|565.3|568.8|565.3|568.8|565.3|0
1646947680000|2022-03-10 21:28:00|568.61|565.11|568.61|565.11|568.71|565.21|568.61|565.11|0
1646947690000|2022-03-10 21:28:10|568.71|565.21|568.71|565.21|568.71|565.21|568.61|565.11|0
1646947700000|2022-03-10 21:28:20|569|565.5|568.8|565.3|569|565.5|568.8|565.3|0
1646947710000|2022-03-10 21:28:30|569|565.5|568.8|565.3|569|565.5|568.8|565.3|0
1646947730000|2022-03-10 21:28:50|568.61|565.11|568.8|565.3|568.8|565.3|568.61|565.11|0
1646947740000|2022-03-10 21:29:00|568.71|565.21|568.71|565.21|568.71|565.21|568.71|565.21|0
1646947750000|2022-03-10 21:29:10|568.8|565.3|568.99|565.49|569|565.5|568.8|565.3|0
1646947760000|2022-03-10 21:29:20|568.8|565.3|568.8|565.3|568.8|565.3|568.8|565.3|0
1646947770000|2022-03-10 21:29:30|568.99|565.49|568.99|565.49|568.99|565.49|568.99|565.49|0
1646947780000|2022-03-10 21:29:40|568.8|565.3|568.8|565.3|568.8|565.3|568.8|565.3|0
1646947790000|2022-03-10 21:29:50|568.9|565.4|568.8|565.3|568.9|565.4|568.8|565.3|0
1646947810000|2022-03-10 21:30:10|568.99|565.49|568.99|565.49|568.99|565.49|568.99|565.49|0
1646947900000|2022-03-10 21:31:40|569.38|565.88|569.38|565.88|569.38|565.88|569.38|565.88|0
1646947910000|2022-03-10 21:31:50|569.58|566.08|569.58|566.08|569.58|566.08|569.58|566.08|0
1646947920000|2022-03-10 21:32:00|569.38|565.88|569.38|565.88|569.38|565.88|569.38|565.88|0
1646947940000|2022-03-10 21:32:20|569.58|566.08|569.58|566.08|569.58|566.08|569.58|566.08|0
1646948010000|2022-03-10 21:33:30|569.38|565.88|569.38|565.88|569.38|565.88|569.38|565.88|0
1646948050000|2022-03-10 21:34:10|569.48|565.98|569.58|566.08|569.58|566.08|569.48|565.98|0
1646948250000|2022-03-10 21:37:30|569.38|565.88|569.38|565.88|569.38|565.88|569.38|565.88|0
1646948260000|2022-03-10 21:37:40|569.19|565.69|569.19|565.69|569.19|565.69|569.19|565.69|0
1646948310000|2022-03-10 21:38:30|567.83|564.33|567.83|564.33|567.83|564.33|567.83|564.33|0
1646948320000|2022-03-10 21:38:40|568.02|564.52|567.83|564.33|568.02|564.52|567.44|563.94|0
1646948330000|2022-03-10 21:38:50|568.22|564.72|567.83|564.33|568.22|564.72|567.83|564.33|0
1646948340000|2022-03-10 21:39:00|567.63|564.13|567.63|564.13|567.63|564.13|567.63|564.13|0
1646948350000|2022-03-10 21:39:10|567.44|563.94|567.63|564.13|567.63|564.13|567.44|563.94|0
1646948370000|2022-03-10 21:39:30|567.83|564.33|568.22|564.72|568.22|564.72|567.83|564.33|0
1646948380000|2022-03-10 21:39:40|568.12|564.62|568.02|564.52|568.22|564.72|568.02|564.52|0
1646948390000|2022-03-10 21:39:50|568.22|564.72|568.22|564.72|568.22|564.72|568.22|564.72|0
1646948400000|2022-03-10 21:40:00|568.21|564.71|568.21|564.71|568.21|564.71|568.21|564.71|0
1646948420000|2022-03-10 21:40:20|568.6|565.1|568.6|565.1|568.6|565.1|568.6|565.1|0
1646948440000|2022-03-10 21:40:40|568.41|564.91|568.41|564.91|568.6|565.1|568.41|564.91|0
1646948470000|2022-03-10 21:41:10|568.6|565.1|568.7|565.2|568.7|565.2|568.6|565.1|0
1646948480000|2022-03-10 21:41:20|568.6|565.1|568.8|565.3|568.8|565.3|568.6|565.1|0
1646948560000|2022-03-10 21:42:40|568.99|565.49|568.99|565.49|568.99|565.49|568.99|565.49|0
1646948580000|2022-03-10 21:43:00|568.9|565.4|568.99|565.49|568.99|565.49|568.9|565.4|0
1646948590000|2022-03-10 21:43:10|568.9|565.4|568.9|565.4|568.9|565.4|568.9|565.4|0
1646948600000|2022-03-10 21:43:20|568.8|565.3|568.8|565.3|568.8|565.3|568.8|565.3|0
1646948610000|2022-03-10 21:43:30|568.9|565.4|568.99|565.49|568.99|565.49|568.9|565.4|0
1646948630000|2022-03-10 21:43:50|568.8|565.3|568.7|565.2|568.8|565.3|568.7|565.2|0
1646948640000|2022-03-10 21:44:00|568.8|565.3|568.8|565.3|568.9|565.4|568.8|565.3|0
1646948670000|2022-03-10 21:44:30|568.99|565.49|568.99|565.49|568.99|565.49|568.99|565.49|0
1646948680000|2022-03-10 21:44:40|569.18|565.68|569.18|565.68|569.18|565.68|569.18|565.68|0
1646948700000|2022-03-10 21:45:00|568.99|565.49|568.99|565.49|568.99|565.49|568.99|565.49|0
1646948730000|2022-03-10 21:45:30|569.18|565.68|569.38|565.88|569.38|565.88|569.18|565.68|0
1646948740000|2022-03-10 21:45:40|569.57|566.07|569.57|566.07|569.57|566.07|569.57|566.07|0
1646948760000|2022-03-10 21:46:00|569.77|566.27|569.77|566.27|569.77|566.27|569.77|566.27|0
1646948770000|2022-03-10 21:46:10|569.96|566.46|570.16|566.66|570.16|566.66|569.96|566.46|0
1646948800000|2022-03-10 21:46:40|570.35|566.85|570.35|566.85|570.35|566.85|570.35|566.85|0
1646948810000|2022-03-10 21:46:50|570.26|566.76|570.35|566.85|570.35|566.85|570.26|566.76|0
1646948830000|2022-03-10 21:47:10|570.54|567.04|570.74|567.24|570.74|567.24|570.54|567.04|0
1646948900000|2022-03-10 21:48:20|569.77|566.27|569.77|566.27|569.77|566.27|569.77|566.27|0
1646948910000|2022-03-10 21:48:30|569.96|566.46|569.77|566.27|569.96|566.46|569.77|566.27|0
1646948920000|2022-03-10 21:48:40|569.96|566.46|569.96|566.46|569.96|566.46|569.96|566.46|0
1646948930000|2022-03-10 21:48:50|569.77|566.27|569.77|566.27|569.77|566.27|569.77|566.27|0
1646948940000|2022-03-10 21:49:00|569.57|566.07|569.57|566.07|569.57|566.07|569.57|566.07|0
1646948950000|2022-03-10 21:49:10|569.38|565.88|569.18|565.68|569.38|565.88|569.18|565.68|0
1646948960000|2022-03-10 21:49:20|568.99|565.49|568.99|565.49|568.99|565.49|568.9|565.4|0
1646948970000|2022-03-10 21:49:30|569.18|565.68|569.18|565.68|569.18|565.68|569.18|565.68|0
1646948980000|2022-03-10 21:49:40|569.28|565.78|568.99|565.49|569.28|565.78|568.99|565.49|0
1646948990000|2022-03-10 21:49:50|568.79|565.29|568.79|565.29|568.79|565.29|568.79|565.29|0
1646949000000|2022-03-10 21:50:00|568.99|565.49|568.99|565.49|569.18|565.68|568.99|565.49|0
1646949010000|2022-03-10 21:50:10|569.18|565.68|568.99|565.49|569.18|565.68|568.99|565.49|0
1646949050000|2022-03-10 21:50:50|569.38|565.88|569.18|565.68|569.38|565.88|569.18|565.68|0
1646949060000|2022-03-10 21:51:00|568.99|565.49|568.89|565.39|568.99|565.49|568.89|565.39|0
1646949070000|2022-03-10 21:51:10|568.99|565.49|568.89|565.39|568.99|565.49|568.79|565.29|0
1646949080000|2022-03-10 21:51:20|569.18|565.68|569.57|566.07|569.57|566.07|569.18|565.68|0
1646949090000|2022-03-10 21:51:30|569.48|565.98|569.48|565.98|569.48|565.98|569.48|565.98|0
1646949100000|2022-03-10 21:51:40|569.57|566.07|569.48|565.98|569.57|566.07|569.48|565.98|0
1646949110000|2022-03-10 21:51:50|569.57|566.07|569.57|566.07|569.57|566.07|569.57|566.07|0
1646949130000|2022-03-10 21:52:10|569.38|565.88|569.38|565.88|569.38|565.88|569.38|565.88|0
1646949150000|2022-03-10 21:52:30|569.48|565.98|569.57|566.07|569.57|566.07|569.48|565.98|0
1646949170000|2022-03-10 21:52:50|569.38|565.88|569.38|565.88|569.38|565.88|569.38|565.88|0
1646949210000|2022-03-10 21:53:30|569.18|565.68|569.18|565.68|569.18|565.68|569.18|565.68|0
1646949220000|2022-03-10 21:53:40|569.38|565.88|568.99|565.49|569.38|565.88|568.99|565.49|0
1646949290000|2022-03-10 21:54:50|569.38|565.88|569.38|565.88|569.38|565.88|569.38|565.88|0
1646949310000|2022-03-10 21:55:10|569.57|566.07|569.57|566.07|569.57|566.07|569.57|566.07|0
1646949330000|2022-03-10 21:55:30|569.76|566.26|570.15|566.65|570.15|566.65|569.76|566.26|0
1646949340000|2022-03-10 21:55:40|569.96|566.46|569.96|566.46|569.96|566.46|569.96|566.46|0
1646949360000|2022-03-10 21:56:00|570.15|566.65|570.15|566.65|570.15|566.65|570.15|566.65|0
1646949370000|2022-03-10 21:56:10|570.06|566.56|570.06|566.56|570.06|566.56|570.06|566.56|0
1646949380000|2022-03-10 21:56:20|570.15|566.65|570.15|566.65|570.15|566.65|570.15|566.65|0
1646949410000|2022-03-10 21:56:50|570.35|566.85|571.12|567.62|571.12|567.62|570.35|566.85|0
1646949420000|2022-03-10 21:57:00|571.32|567.82|571.32|567.82|571.32|567.82|571.32|567.82|0
1646949440000|2022-03-10 21:57:20|571.9|568.4|571.51|568.01|571.9|568.4|571.51|568.01|0
1646949450000|2022-03-10 21:57:30|571.42|567.92|571.32|567.82|571.42|567.92|571.32|567.82|0
1646949520000|2022-03-10 21:58:40|571.12|567.62|571.12|567.62|571.12|567.62|571.12|567.62|0
1646949530000|2022-03-10 21:58:50|571.32|567.82|571.51|568.01|571.51|568.01|571.32|567.82|0
1646949540000|2022-03-10 21:59:00|571.32|567.82|570.93|567.43|571.32|567.82|570.93|567.43|0
1646949550000|2022-03-10 21:59:10|571.12|567.62|571.12|567.62|571.12|567.62|571.12|567.62|0
1646949560000|2022-03-10 21:59:20|570.93|567.43|571.32|567.82|571.32|567.82|570.93|567.43|0
1646949590000|2022-03-10 21:59:50|571.42|567.92|571.42|567.92|571.42|567.92|571.23|567.73|0
1646949600000|2022-03-10 22:00:00|571.27|567.77|571.27|567.77|571.27|567.77|571.27|567.77|0
1646949620000|2022-03-10 22:00:20|571.3|567.8|571.3|567.8|571.3|567.8|571.3|567.8|0
1646949650000|2022-03-10 22:00:50|571.39|567.89|571.25|567.75|571.39|567.89|571.25|567.75|0
1646949670000|2022-03-10 22:01:10|571.1|567.6|571.1|567.6|571.1|567.6|571.1|567.6|0
1646949680000|2022-03-10 22:01:20|570.94|567.44|570.23|566.73|571.05|567.55|570.23|566.73|0
1646949690000|2022-03-10 22:01:30|570.49|566.99|570.54|567.04|570.54|567.04|570.49|566.99|0
1646949700000|2022-03-10 22:01:40|570.57|567.07|570.57|567.07|570.57|567.07|570.57|567.07|0
1646949710000|2022-03-10 22:01:50|570.59|567.09|570.57|567.07|570.59|567.09|570.57|567.07|0
1646949720000|2022-03-10 22:02:00|570.63|567.13|570.63|567.13|570.63|567.13|570.63|567.13|0
1646949730000|2022-03-10 22:02:10|570.59|567.09|570.71|567.21|570.71|567.21|570.59|567.09|0
1646949740000|2022-03-10 22:02:20|570.74|567.24|570.74|567.24|570.74|567.24|570.74|567.24|0
1646949800000|2022-03-10 22:03:20|570.76|567.26|570.8|567.3|570.8|567.3|570.76|567.26|0
1646949810000|2022-03-10 22:03:30|570.74|567.24|571.13|567.63|571.13|567.63|570.74|567.24|0
1646949820000|2022-03-10 22:03:40|571.25|567.75|571.36|567.86|571.36|567.86|571.25|567.75|0
1646949830000|2022-03-10 22:03:50|571.25|567.75|571.25|567.75|571.25|567.75|571.25|567.75|0
1646949840000|2022-03-10 22:04:00|571.36|567.86|571.36|567.86|571.36|567.86|571.36|567.86|0
1646949860000|2022-03-10 22:04:20|571.25|567.75|571.27|567.77|571.27|567.77|571.25|567.75|0
1646949870000|2022-03-10 22:04:30|571.3|567.8|571.3|567.8|571.3|567.8|571.3|567.8|0
1646949880000|2022-03-10 22:04:40|571.39|567.89|571.67|568.17|571.67|568.17|571.39|567.89|0
1646949890000|2022-03-10 22:04:50|571.44|567.94|571.99|568.49|571.99|568.49|571.44|567.94|0
1646949900000|2022-03-10 22:05:00|571.7|568.2|571.58|568.08|571.7|568.2|571.58|568.08|0
1646949910000|2022-03-10 22:05:10|571.61|568.11|571.58|568.08|571.61|568.11|571.3|567.8|0
1646949920000|2022-03-10 22:05:20|571.5|568|571.5|568|571.5|568|571.5|568|0
1646949930000|2022-03-10 22:05:30|571.44|567.94|571.44|567.94|571.44|567.94|571.44|567.94|0
1646949940000|2022-03-10 22:05:40|571.5|568|571.92|568.42|571.92|568.42|571.5|568|0
1646949950000|2022-03-10 22:05:50|571.64|568.14|571.64|568.14|571.64|568.14|571.64|568.14|0
1646949960000|2022-03-10 22:06:00|571.56|568.06|571.64|568.14|571.64|568.14|571.56|568.06|0
1646949970000|2022-03-10 22:06:10|571.61|568.11|571.56|568.06|571.61|568.11|571.56|568.06|0
1646949980000|2022-03-10 22:06:20|571.96|568.46|571.56|568.06|571.96|568.46|571.56|568.06|0
1646949990000|2022-03-10 22:06:30|572.07|568.57|572.24|568.74|572.24|568.74|572.07|568.57|0
1646950010000|2022-03-10 22:06:50|571.64|568.14|571.64|568.14|571.64|568.14|571.64|568.14|0
1646950020000|2022-03-10 22:07:00|571.73|568.23|571.58|568.08|571.73|568.23|571.58|568.08|0
1646950030000|2022-03-10 22:07:10|571.61|568.11|571.61|568.11|571.61|568.11|571.61|568.11|0
1646950040000|2022-03-10 22:07:20|571.75|568.25|571.75|568.25|571.75|568.25|571.75|568.25|0
1646950050000|2022-03-10 22:07:30|571.56|568.06|571.56|568.06|571.56|568.06|571.56|568.06|0
1646950060000|2022-03-10 22:07:40|571.58|568.08|571.56|568.06|571.58|568.08|571.56|568.06|0
1646950070000|2022-03-10 22:07:50|571.58|568.08|571.47|567.97|571.58|568.08|571.47|567.97|0
1646950080000|2022-03-10 22:08:00|571.5|568|571.56|568.06|571.56|568.06|571.5|568|0
1646950090000|2022-03-10 22:08:10|571.78|568.28|571.78|568.28|571.78|568.28|571.78|568.28|0
1646950100000|2022-03-10 22:08:20|571.75|568.25|571.75|568.25|571.75|568.25|571.75|568.25|0
1646950110000|2022-03-10 22:08:30|571.78|568.28|571.81|568.31|571.81|568.31|571.78|568.28|0
1646950120000|2022-03-10 22:08:40|571.73|568.23|571.73|568.23|571.73|568.23|571.73|568.23|0
1646950130000|2022-03-10 22:08:50|571.81|568.31|572.15|568.65|572.15|568.65|571.81|568.31|0
1646950140000|2022-03-10 22:09:00|572.3|568.8|572.3|568.8|572.3|568.8|572.3|568.8|0
1646950150000|2022-03-10 22:09:10|572.55|569.05|572.55|569.05|572.55|569.05|572.55|569.05|0
1646950160000|2022-03-10 22:09:20|572.78|569.28|572.78|569.28|572.78|569.28|572.78|569.28|0
1646950170000|2022-03-10 22:09:30|572.41|568.91|572.41|568.91|572.41|568.91|572.41|568.91|0
1646950190000|2022-03-10 22:09:50|572.44|568.94|572.44|568.94|572.44|568.94|572.44|568.94|0
1646950210000|2022-03-10 22:10:10|572.52|569.02|572.52|569.02|572.52|569.02|572.52|569.02|0
1646950220000|2022-03-10 22:10:20|572.44|568.94|572.44|568.94|572.44|568.94|572.44|568.94|0
1646950240000|2022-03-10 22:10:40|572.52|569.02|572.8|569.3|572.8|569.3|572.52|569.02|0
1646950260000|2022-03-10 22:11:00|572.44|568.94|572.44|568.94|572.44|568.94|572.44|568.94|0
1646950290000|2022-03-10 22:11:30|572.07|568.57|572.07|568.57|572.07|568.57|572.07|568.57|0
1646950300000|2022-03-10 22:11:40|572.35|568.85|572.3|568.8|572.35|568.85|572.3|568.8|0
1646950320000|2022-03-10 22:12:00|572.35|568.85|572.35|568.85|572.35|568.85|572.35|568.85|0
1646950330000|2022-03-10 22:12:10|572.44|568.94|572.38|568.88|572.44|568.94|572.38|568.88|0
1646950340000|2022-03-10 22:12:20|572.52|569.02|572.52|569.02|572.52|569.02|572.52|569.02|0
1646950350000|2022-03-10 22:12:30|572.58|569.08|572.58|569.08|572.58|569.08|572.58|569.08|0
1646950370000|2022-03-10 22:12:50|572.55|569.05|572.55|569.05|572.55|569.05|572.55|569.05|0
1646950380000|2022-03-10 22:13:00|572.52|569.02|572.52|569.02|572.52|569.02|572.52|569.02|0
1646950390000|2022-03-10 22:13:10|572.83|569.33|572.83|569.33|572.83|569.33|572.83|569.33|0
1646950400000|2022-03-10 22:13:20|572.86|569.36|572.97|569.47|572.97|569.47|572.86|569.36|0
1646950410000|2022-03-10 22:13:30|573.08|569.58|573.22|569.72|573.22|569.72|572.8|569.3|0
1646950420000|2022-03-10 22:13:40|573.25|569.75|573.22|569.72|573.25|569.75|573.22|569.72|0
1646950430000|2022-03-10 22:13:50|573.25|569.75|573.25|569.75|573.25|569.75|573.22|569.72|0
1646950450000|2022-03-10 22:14:10|573.29|569.79|572.69|569.19|573.29|569.79|572.69|569.19|0
1646950460000|2022-03-10 22:14:20|572.72|569.22|572.78|569.28|572.78|569.28|572.72|569.22|0
1646950500000|2022-03-10 22:15:00|572.8|569.3|572.8|569.3|572.8|569.3|572.8|569.3|0
1646950510000|2022-03-10 22:15:10|572.72|569.22|572.72|569.22|572.72|569.22|572.72|569.22|0
1646950530000|2022-03-10 22:15:30|572.69|569.19|572.69|569.19|572.69|569.19|572.69|569.19|0
1646950570000|2022-03-10 22:16:10|572.8|569.3|572.8|569.3|572.8|569.3|572.8|569.3|0
1646950580000|2022-03-10 22:16:20|572.78|569.28|572.91|569.41|572.91|569.41|572.78|569.28|0
1646950620000|2022-03-10 22:17:00|573.22|569.72|573.2|569.7|573.22|569.72|573.2|569.7|0
1646950680000|2022-03-10 22:18:00|573.22|569.72|573.22|569.72|573.25|569.75|573.22|569.72|0
1646950690000|2022-03-10 22:18:10|573.31|569.81|573.46|569.96|573.46|569.96|573.31|569.81|0
1646950700000|2022-03-10 22:18:20|573.79|570.29|573.46|569.96|573.79|570.29|573.46|569.96|0
1646950710000|2022-03-10 22:18:30|573.68|570.18|573.68|570.18|573.68|570.18|573.68|570.18|0
1646950720000|2022-03-10 22:18:40|573.46|569.96|573.6|570.1|573.65|570.15|573.46|569.96|0
1646950730000|2022-03-10 22:18:50|573.39|569.89|573.46|569.96|573.46|569.96|573.39|569.89|0
1646950740000|2022-03-10 22:19:00|573.56|570.06|573.56|570.06|573.56|570.06|573.56|570.06|0
1646950750000|2022-03-10 22:19:10|573.39|569.89|573.39|569.89|573.39|569.89|573.39|569.89|0
1646950760000|2022-03-10 22:19:20|573.25|569.75|573.25|569.75|573.25|569.75|573.25|569.75|0
1646950770000|2022-03-10 22:19:30|572.83|569.33|572.83|569.33|572.83|569.33|572.83|569.33|0
1646950780000|2022-03-10 22:19:40|572.85|569.35|573.08|569.58|573.08|569.58|572.85|569.35|0
1646950790000|2022-03-10 22:19:50|573.06|569.56|573.06|569.56|573.06|569.56|573.06|569.56|0
1646950830000|2022-03-10 22:20:30|572.83|569.33|572.78|569.28|572.83|569.33|572.78|569.28|0
1646950840000|2022-03-10 22:20:40|572.61|569.11|572.69|569.19|572.69|569.19|572.61|569.11|0
1646950860000|2022-03-10 22:21:00|572.75|569.25|572.75|569.25|572.75|569.25|572.75|569.25|0
1646950900000|2022-03-10 22:21:40|573.08|569.58|572.69|569.19|573.08|569.58|572.69|569.19|0
1646950940000|2022-03-10 22:22:20|572.38|568.88|572.38|568.88|572.38|568.88|572.38|568.88|0
1646950950000|2022-03-10 22:22:30|572.52|569.02|572.66|569.16|572.66|569.16|572.38|568.88|0
1646950960000|2022-03-10 22:22:40|572.38|568.88|572.8|569.3|572.8|569.3|572.38|568.88|0
1646950970000|2022-03-10 22:22:50|573.2|569.7|573.2|569.7|573.2|569.7|573.2|569.7|0
1646950980000|2022-03-10 22:23:00|573.17|569.67|573.17|569.67|573.17|569.67|573.17|569.67|0
1646950990000|2022-03-10 22:23:10|572.99|569.49|572.99|569.49|572.99|569.49|572.99|569.49|0
1646951030000|2022-03-10 22:23:50|573.17|569.67|573.17|569.67|573.17|569.67|573.17|569.67|0
1646951040000|2022-03-10 22:24:00|572.99|569.49|572.99|569.49|572.99|569.49|572.99|569.49|0
1646951050000|2022-03-10 22:24:10|572.97|569.47|572.97|569.47|572.97|569.47|572.97|569.47|0
1646951070000|2022-03-10 22:24:30|572.78|569.28|572.71|569.21|572.8|569.3|572.71|569.21|0
1646951080000|2022-03-10 22:24:40|572.78|569.28|572.78|569.28|572.78|569.28|572.78|569.28|0
1646951090000|2022-03-10 22:24:50|572.71|569.21|573.1|569.6|573.1|569.6|572.71|569.21|0
1646951100000|2022-03-10 22:25:00|573.22|569.72|572.94|569.44|573.22|569.72|572.94|569.44|0
1646951120000|2022-03-10 22:25:20|572.85|569.35|572.85|569.35|572.85|569.35|572.85|569.35|0
1646951130000|2022-03-10 22:25:30|572.91|569.41|572.85|569.35|572.91|569.41|572.85|569.35|0
1646951140000|2022-03-10 22:25:40|572.91|569.41|572.91|569.41|572.91|569.41|572.91|569.41|0
1646951160000|2022-03-10 22:26:00|572.94|569.44|572.94|569.44|572.94|569.44|572.94|569.44|0
1646951170000|2022-03-10 22:26:10|573.17|569.67|572.92|569.42|573.17|569.67|572.92|569.42|0
1646951180000|2022-03-10 22:26:20|573.06|569.56|573.06|569.56|573.06|569.56|573.06|569.56|0
1646951200000|2022-03-10 22:26:40|572.92|569.42|572.92|569.42|572.92|569.42|572.92|569.42|0
1646951210000|2022-03-10 22:26:50|573.2|569.7|573.2|569.7|573.2|569.7|573.2|569.7|0
1646951220000|2022-03-10 22:27:00|572.91|569.41|572.91|569.41|572.91|569.41|572.91|569.41|0
1646951260000|2022-03-10 22:27:40|572.77|569.27|572.91|569.41|572.91|569.41|572.77|569.27|0
1646951270000|2022-03-10 22:27:50|572.69|569.19|572.71|569.21|572.71|569.21|572.69|569.19|0
1646951280000|2022-03-10 22:28:00|572.23|568.73|572.2|568.7|572.23|568.73|572.2|568.7|0
1646951300000|2022-03-10 22:28:20|572.69|569.19|572.77|569.27|572.77|569.27|572.69|569.19|0
1646951310000|2022-03-10 22:28:30|572.91|569.41|572.91|569.41|572.91|569.41|572.91|569.41|0
1646951330000|2022-03-10 22:28:50|572.77|569.27|572.43|568.93|572.77|569.27|572.43|568.93|0
1646951340000|2022-03-10 22:29:00|572.17|568.67|572.17|568.67|572.17|568.67|572.17|568.67|0
1646951360000|2022-03-10 22:29:20|572.57|569.07|572.69|569.19|572.69|569.19|572.57|569.07|0
1646951380000|2022-03-10 22:29:40|572.49|568.99|572.49|568.99|572.49|568.99|572.49|568.99|0
1646951390000|2022-03-10 22:29:50|572.57|569.07|572.57|569.07|572.57|569.07|572.57|569.07|0
1646951430000|2022-03-10 22:30:30|572.4|568.9|572.4|568.9|572.4|568.9|572.4|568.9|0
1646951440000|2022-03-10 22:30:40|572.43|568.93|572.43|568.93|572.43|568.93|572.43|568.93|0
1646951450000|2022-03-10 22:30:50|572.52|569.02|572.52|569.02|572.52|569.02|572.52|569.02|0
1646951460000|2022-03-10 22:31:00|572.43|568.93|572.43|568.93|572.43|568.93|572.43|568.93|0
1646951480000|2022-03-10 22:31:20|572.57|569.07|572.57|569.07|572.57|569.07|572.57|569.07|0
1646951520000|2022-03-10 22:32:00|572.43|568.93|572.4|568.9|572.43|568.93|572.4|568.9|0
1646951530000|2022-03-10 22:32:10|572.37|568.87|572.37|568.87|572.37|568.87|572.37|568.87|0
1646951540000|2022-03-10 22:32:20|572.91|569.41|572.91|569.41|572.94|569.44|572.91|569.41|0
1646951560000|2022-03-10 22:32:40|572.88|569.38|572.88|569.38|572.88|569.38|572.88|569.38|0
1646951610000|2022-03-10 22:33:30|572.91|569.41|572.91|569.41|572.91|569.41|572.91|569.41|0
1646951760000|2022-03-10 22:36:00|572.94|569.44|572.91|569.41|572.94|569.44|572.91|569.41|0
1646951780000|2022-03-10 22:36:20|572.88|569.38|572.88|569.38|572.88|569.38|572.88|569.38|0
1646951790000|2022-03-10 22:36:30|572.91|569.41|572.91|569.41|572.91|569.41|572.91|569.41|0
1646951810000|2022-03-10 22:36:50|572.88|569.38|572.88|569.38|572.88|569.38|572.88|569.38|0
1646951830000|2022-03-10 22:37:10|572.85|569.35|572.88|569.38|572.88|569.38|572.85|569.35|0
1646951860000|2022-03-10 22:37:40|572.91|569.41|572.91|569.41|572.94|569.44|572.91|569.41|0
1646951910000|2022-03-10 22:38:30|572.88|569.38|572.88|569.38|572.88|569.38|572.88|569.38|0
1646951920000|2022-03-10 22:38:40|572.57|569.07|572.57|569.07|572.57|569.07|572.57|569.07|0
1646951930000|2022-03-10 22:38:50|572.88|569.38|572.88|569.38|572.88|569.38|572.88|569.38|0
1646951940000|2022-03-10 22:39:00|572.91|569.41|572.88|569.38|572.91|569.41|572.88|569.38|0
1646952010000|2022-03-10 22:40:10|572.91|569.41|572.91|569.41|572.91|569.41|572.91|569.41|0
1646952030000|2022-03-10 22:40:30|572.88|569.38|572.85|569.35|572.88|569.38|572.85|569.35|0
1646952050000|2022-03-10 22:40:50|572.88|569.38|572.88|569.38|573.02|569.52|572.88|569.38|0
1646952060000|2022-03-10 22:41:00|572.91|569.41|572.97|569.47|572.97|569.47|572.91|569.41|0
1646952090000|2022-03-10 22:41:30|572.91|569.41|572.91|569.41|572.91|569.41|572.91|569.41|0
1646952110000|2022-03-10 22:41:50|572.96|569.46|573.02|569.52|573.02|569.52|572.91|569.41|0
1646952120000|2022-03-10 22:42:00|573.11|569.61|573.11|569.61|573.11|569.61|573.11|569.61|0
1646952130000|2022-03-10 22:42:10|573.02|569.52|573.02|569.52|573.02|569.52|573.02|569.52|0
1646952270000|2022-03-10 22:44:30|573.08|569.58|573.08|569.58|573.08|569.58|573.08|569.58|0
1646952300000|2022-03-10 22:45:00|573.1|569.6|573.1|569.6|573.1|569.6|573.1|569.6|0
1646952490000|2022-03-10 22:48:10|572.99|569.49|572.99|569.49|572.99|569.49|572.99|569.49|0
1646952540000|2022-03-10 22:49:00|572.96|569.46|572.96|569.46|572.96|569.46|572.96|569.46|0
1646952550000|2022-03-10 22:49:10|572.85|569.35|572.96|569.46|572.96|569.46|572.85|569.35|0
1646952690000|2022-03-10 22:51:30|573.08|569.58|573.08|569.58|573.08|569.58|573.08|569.58|0
1646952720000|2022-03-10 22:52:00|572.96|569.46|572.96|569.46|572.96|569.46|572.96|569.46|0
1646952830000|2022-03-10 22:53:50|572.93|569.43|572.93|569.43|572.93|569.43|572.93|569.43|0
1646952860000|2022-03-10 22:54:20|572.99|569.49|572.99|569.49|572.99|569.49|572.99|569.49|0
1646952870000|2022-03-10 22:54:30|572.93|569.43|572.93|569.43|572.93|569.43|572.93|569.43|0
1646952960000|2022-03-10 22:56:00|572.96|569.46|572.96|569.46|572.96|569.46|572.96|569.46|0
1646952990000|2022-03-10 22:56:30|572.87|569.37|572.84|569.34|572.87|569.37|572.84|569.34|0
1646953000000|2022-03-10 22:56:40|573.05|569.55|573.05|569.55|573.05|569.55|573.05|569.55|0
1646953010000|2022-03-10 22:56:50|573.33|569.83|573.33|569.83|573.33|569.83|573.33|569.83|0
1646953020000|2022-03-10 22:57:00|573.3|569.8|573.33|569.83|573.36|569.86|573.3|569.8|0
1646953040000|2022-03-10 22:57:20|573.05|569.55|573.33|569.83|573.33|569.83|573.05|569.55|0
1646953060000|2022-03-10 22:57:40|573.3|569.8|573.3|569.8|573.3|569.8|573.3|569.8|0
1646953110000|2022-03-10 22:58:30|572.99|569.49|572.99|569.49|572.99|569.49|572.99|569.49|0
1646953130000|2022-03-10 22:58:50|572.91|569.41|572.99|569.49|572.99|569.49|572.91|569.41|0
1646953140000|2022-03-10 22:59:00|572.96|569.46|572.96|569.46|572.96|569.46|572.96|569.46|0
1646953160000|2022-03-10 22:59:20|572.84|569.34|572.79|569.29|572.84|569.34|572.79|569.29|0
1646953170000|2022-03-10 22:59:30|573.22|569.72|573.22|569.72|573.22|569.72|573.22|569.72|0
1646953180000|2022-03-10 22:59:40|572.65|569.15|573.22|569.72|573.22|569.72|572.65|569.15|0
1646953190000|2022-03-10 22:59:50|572.96|569.46|573.22|569.72|573.22|569.72|572.96|569.46|0
1646953200000|2022-03-10 23:00:00|570.23|566.73|571.01|567.51|571.01|567.51|569.85|566.35|0
1646953210000|2022-03-10 23:00:10|570.82|567.32|571.21|567.71|571.21|567.71|570.82|567.32|0
1646953220000|2022-03-10 23:00:20|571.4|567.9|573.44|569.94|573.64|570.14|571.4|567.9|0
1646953230000|2022-03-10 23:00:30|573.25|569.75|572.86|569.36|573.25|569.75|572.66|569.16|0
1646953240000|2022-03-10 23:00:40|573.25|569.75|573.44|569.94|573.44|569.94|573.25|569.75|0
1646953250000|2022-03-10 23:00:50|573.05|569.55|572.96|569.46|573.05|569.55|572.96|569.46|0
1646953260000|2022-03-10 23:01:00|573.35|569.85|572.66|569.16|573.35|569.85|572.66|569.16|0
1646953280000|2022-03-10 23:01:20|572.47|568.97|572.08|568.58|572.47|568.97|572.08|568.58|0
1646953290000|2022-03-10 23:01:30|571.88|568.38|571.69|568.19|571.88|568.38|571.69|568.19|0
1646953300000|2022-03-10 23:01:40|571.49|567.99|570.72|567.22|571.49|567.99|570.72|567.22|0
1646953310000|2022-03-10 23:01:50|570.82|567.32|570.33|566.83|570.82|567.32|570.33|566.83|0
1646953320000|2022-03-10 23:02:00|570.52|567.02|570.52|567.02|570.52|567.02|570.52|567.02|0
1646953330000|2022-03-10 23:02:10|570.33|566.83|570.13|566.63|570.33|566.83|570.13|566.63|0
1646953340000|2022-03-10 23:02:20|569.65|566.15|568|564.5|569.84|566.34|568|564.5|0
1646953350000|2022-03-10 23:02:30|568.87|565.37|568.48|564.98|568.87|565.37|568.48|564.98|0
1646953360000|2022-03-10 23:02:40|568.87|565.37|568.58|565.08|568.87|565.37|568.58|565.08|0
1646953370000|2022-03-10 23:02:50|568.77|565.27|568.38|564.88|568.77|565.27|568.19|564.69|0
1646953380000|2022-03-10 23:03:00|568.48|564.98|568.48|564.98|568.48|564.98|568.48|564.98|0
1646953390000|2022-03-10 23:03:10|568.58|565.08|568.58|565.08|568.58|565.08|568.58|565.08|0
1646953400000|2022-03-10 23:03:20|568.38|564.88|568.58|565.08|568.58|565.08|568.38|564.88|0
1646953410000|2022-03-10 23:03:30|568.87|565.37|568.68|565.18|568.87|565.37|568.68|565.18|0
1646953420000|2022-03-10 23:03:40|568.58|565.08|568.58|565.08|568.58|565.08|568.58|565.08|0
1646953430000|2022-03-10 23:03:50|568.38|564.88|568.48|564.98|568.48|564.98|568.38|564.88|0
1646953440000|2022-03-10 23:04:00|568.1|564.6|568.19|564.69|568.58|565.08|568.1|564.6|0
1646953450000|2022-03-10 23:04:10|568.38|564.88|568.19|564.69|568.38|564.88|568.19|564.69|0
1646953460000|2022-03-10 23:04:20|568.38|564.88|568.48|564.98|568.48|564.98|568.38|564.88|0
1646953470000|2022-03-10 23:04:30|568.38|564.88|568.38|564.88|568.38|564.88|568.38|564.88|0
1646953480000|2022-03-10 23:04:40|568.1|564.6|568.1|564.6|568.1|564.6|568.1|564.6|0
1646953490000|2022-03-10 23:04:50|568.19|564.69|567.99|564.49|568.19|564.69|567.99|564.49|0
1646953500000|2022-03-10 23:05:00|568.19|564.69|567.99|564.49|568.19|564.69|567.99|564.49|0
1646953510000|2022-03-10 23:05:10|568.1|564.6|568.1|564.6|568.1|564.6|568.1|564.6|0
1646953520000|2022-03-10 23:05:20|567.99|564.49|568.1|564.6|568.1|564.6|567.99|564.49|0
1646953530000|2022-03-10 23:05:30|568.19|564.69|567.99|564.49|568.19|564.69|567.99|564.49|0
1646953540000|2022-03-10 23:05:40|568.19|564.69|567.99|564.49|568.19|564.69|567.99|564.49|0
1646953550000|2022-03-10 23:05:50|568.19|564.69|568.1|564.6|568.19|564.69|567.99|564.49|0
1646953560000|2022-03-10 23:06:00|567.8|564.3|567.99|564.49|567.99|564.49|567.8|564.3|0
1646953570000|2022-03-10 23:06:10|568.38|564.88|568.1|564.6|568.38|564.88|567.99|564.49|0
1646953580000|2022-03-10 23:06:20|567.99|564.49|568.19|564.69|568.19|564.69|567.99|564.49|0
1646953590000|2022-03-10 23:06:30|567.99|564.49|568.19|564.69|568.19|564.69|567.99|564.49|0
1646953600000|2022-03-10 23:06:40|567.99|564.49|567.99|564.49|567.99|564.49|567.99|564.49|0
1646953610000|2022-03-10 23:06:50|567.9|564.4|567.8|564.3|567.99|564.49|567.8|564.3|0
1646953620000|2022-03-10 23:07:00|567.99|564.49|568.19|564.69|568.19|564.69|567.99|564.49|0
1646953630000|2022-03-10 23:07:10|568.29|564.79|568.29|564.79|568.38|564.88|568.29|564.79|0
1646953640000|2022-03-10 23:07:20|568.19|564.69|568.29|564.79|568.29|564.79|568.19|564.69|0
1646953650000|2022-03-10 23:07:30|568.19|564.69|568.19|564.69|568.19|564.69|568.19|564.69|0
1646953660000|2022-03-10 23:07:40|568.09|564.59|567.99|564.49|568.19|564.69|567.99|564.49|0
1646953670000|2022-03-10 23:07:50|567.61|564.11|567.61|564.11|567.8|564.3|567.61|564.11|0
1646953680000|2022-03-10 23:08:00|567.22|563.72|567.22|563.72|567.41|563.91|567.22|563.72|0
1646953690000|2022-03-10 23:08:10|566.83|563.33|566.05|562.55|567.02|563.52|566.05|562.55|0
1646953700000|2022-03-10 23:08:20|566.25|562.75|566.05|562.55|566.25|562.75|566.05|562.55|0
1646953710000|2022-03-10 23:08:30|566.25|562.75|566.25|562.75|566.25|562.75|566.25|562.75|0
1646953720000|2022-03-10 23:08:40|566.44|562.94|566.44|562.94|566.44|562.94|566.44|562.94|0
1646953730000|2022-03-10 23:08:50|566.25|562.75|566.44|562.94|566.44|562.94|566.25|562.75|0
1646953740000|2022-03-10 23:09:00|566.25|562.75|566.35|562.85|566.35|562.85|566.25|562.75|0
1646953750000|2022-03-10 23:09:10|566.15|562.65|566.05|562.55|566.25|562.75|566.05|562.55|0
1646953760000|2022-03-10 23:09:20|565.96|562.46|565.77|562.27|565.96|562.46|565.77|562.27|0
1646953770000|2022-03-10 23:09:30|565.96|562.46|566.44|562.94|566.44|562.94|565.96|562.46|0
1646953800000|2022-03-10 23:10:00|566.25|562.75|566.25|562.75|566.35|562.85|566.25|562.75|0
1646953810000|2022-03-10 23:10:10|566.35|562.85|566.35|562.85|566.35|562.85|566.35|562.85|0
1646953820000|2022-03-10 23:10:20|566.44|562.94|566.44|562.94|566.44|562.94|566.35|562.85|0
1646953830000|2022-03-10 23:10:30|566.25|562.75|566.44|562.94|566.44|562.94|566.25|562.75|0
1646953860000|2022-03-10 23:11:00|566.35|562.85|566.25|562.75|566.35|562.85|566.25|562.75|0
1646953870000|2022-03-10 23:11:10|566.15|562.65|566.25|562.75|566.25|562.75|566.15|562.65|0
1646953880000|2022-03-10 23:11:20|566.05|562.55|565.96|562.46|566.05|562.55|565.96|562.46|0
1646953890000|2022-03-10 23:11:30|565.86|562.36|565.86|562.36|565.96|562.46|565.86|562.36|0
1646953900000|2022-03-10 23:11:40|566.05|562.55|566.44|562.94|566.44|562.94|566.05|562.55|0
1646953940000|2022-03-10 23:12:20|567.02|563.52|566.63|563.13|567.02|563.52|566.44|562.94|0
1646953950000|2022-03-10 23:12:30|566.74|563.24|566.63|563.13|566.83|563.33|566.63|563.13|0
1646953960000|2022-03-10 23:12:40|566.74|563.24|566.83|563.33|566.83|563.33|566.74|563.24|0
1646953970000|2022-03-10 23:12:50|566.74|563.24|566.63|563.13|566.83|563.33|566.63|563.13|0
1646953980000|2022-03-10 23:13:00|566.83|563.33|566.74|563.24|566.83|563.33|566.74|563.24|0
1646953990000|2022-03-10 23:13:10|566.83|563.33|566.83|563.33|566.83|563.33|566.83|563.33|0
1646954000000|2022-03-10 23:13:20|566.74|563.24|567.02|563.52|567.02|563.52|566.74|563.24|0
1646954010000|2022-03-10 23:13:30|566.63|563.13|566.63|563.13|566.73|563.23|566.63|563.13|0
1646954020000|2022-03-10 23:13:40|566.54|563.04|566.44|562.94|566.54|563.04|566.44|562.94|0
1646954030000|2022-03-10 23:13:50|566.25|562.75|566.25|562.75|566.25|562.75|566.25|562.75|0
1646954040000|2022-03-10 23:14:00|566.35|562.85|566.25|562.75|566.44|562.94|566.25|562.75|0
1646954050000|2022-03-10 23:14:10|566.05|562.55|566.05|562.55|566.05|562.55|566.05|562.55|0
1646954060000|2022-03-10 23:14:20|565.96|562.46|566.05|562.55|566.05|562.55|565.96|562.46|0
1646954070000|2022-03-10 23:14:30|565.96|562.46|565.96|562.46|565.96|562.46|565.96|562.46|0
1646954080000|2022-03-10 23:14:40|566.05|562.55|566.05|562.55|566.05|562.55|565.86|562.36|0
1646954090000|2022-03-10 23:14:50|565.86|562.36|565.86|562.36|565.96|562.46|565.86|562.36|0
1646954100000|2022-03-10 23:15:00|565.47|561.97|565.28|561.78|565.47|561.97|565.28|561.78|0
1646954110000|2022-03-10 23:15:10|565.47|561.97|565.47|561.97|565.47|561.97|565.47|561.97|0
1646954130000|2022-03-10 23:15:30|564.8|561.3|564.99|561.49|564.99|561.49|564.8|561.3|0
1646954140000|2022-03-10 23:15:40|564.89|561.39|565.08|561.58|565.08|561.58|564.89|561.39|0
1646954150000|2022-03-10 23:15:50|565.66|562.16|565.66|562.16|565.66|562.16|565.66|562.16|0
1646954160000|2022-03-10 23:16:00|565.86|562.36|566.25|562.75|566.25|562.75|565.86|562.36|0
1646954170000|2022-03-10 23:16:10|566.05|562.55|566.25|562.75|566.25|562.75|566.05|562.55|0
1646954180000|2022-03-10 23:16:20|566.35|562.85|566.44|562.94|566.44|562.94|566.25|562.75|0
1646954190000|2022-03-10 23:16:30|566.25|562.75|566.25|562.75|566.25|562.75|566.25|562.75|0
1646954200000|2022-03-10 23:16:40|566.35|562.85|565.86|562.36|566.35|562.85|565.86|562.36|0
1646954210000|2022-03-10 23:16:50|565.66|562.16|565.66|562.16|565.66|562.16|565.66|562.16|0
1646954220000|2022-03-10 23:17:00|565.76|562.26|565.76|562.26|565.76|562.26|565.76|562.26|0
1646954230000|2022-03-10 23:17:10|565.66|562.16|565.66|562.16|565.76|562.26|565.66|562.16|0
1646954250000|2022-03-10 23:17:30|565.86|562.36|566.05|562.55|566.05|562.55|565.86|562.36|0
1646954260000|2022-03-10 23:17:40|565.96|562.46|565.96|562.46|565.96|562.46|565.96|562.46|0
1646954270000|2022-03-10 23:17:50|565.86|562.36|565.86|562.36|565.86|562.36|565.76|562.26|0
1646954300000|2022-03-10 23:18:20|565.96|562.46|565.76|562.26|566.05|562.55|565.76|562.26|0
1646954310000|2022-03-10 23:18:30|565.86|562.36|565.86|562.36|565.86|562.36|565.86|562.36|0
1646954330000|2022-03-10 23:18:50|565.76|562.26|565.76|562.26|565.76|562.26|565.76|562.26|0
1646954340000|2022-03-10 23:19:00|565.86|562.36|565.86|562.36|565.86|562.36|565.86|562.36|0
1646954350000|2022-03-10 23:19:10|565.66|562.16|565.57|562.07|565.66|562.16|565.57|562.07|0
1646954360000|2022-03-10 23:19:20|565.66|562.16|565.66|562.16|565.66|562.16|565.66|562.16|0
1646954370000|2022-03-10 23:19:30|566.05|562.55|566.05|562.55|566.05|562.55|566.05|562.55|0
1646954380000|2022-03-10 23:19:40|566.24|562.74|566.44|562.94|566.44|562.94|566.24|562.74|0
1646954390000|2022-03-10 23:19:50|566.24|562.74|566.35|562.85|566.44|562.94|566.24|562.74|0
1646954400000|2022-03-10 23:20:00|566.24|562.74|566.44|562.94|566.44|562.94|566.24|562.74|0
1646954410000|2022-03-10 23:20:10|566.35|562.85|566.35|562.85|566.35|562.85|566.35|562.85|0
1646954420000|2022-03-10 23:20:20|566.44|562.94|566.44|562.94|566.44|562.94|566.44|562.94|0
1646954430000|2022-03-10 23:20:30|566.24|562.74|566.24|562.74|566.24|562.74|566.24|562.74|0
1646954440000|2022-03-10 23:20:40|566.44|562.94|566.44|562.94|566.44|562.94|566.44|562.94|0
1646954470000|2022-03-10 23:21:10|566.63|563.13|566.63|563.13|566.63|563.13|566.63|563.13|0
1646954480000|2022-03-10 23:21:20|566.44|562.94|566.83|563.33|566.83|563.33|566.44|562.94|0
1646954490000|2022-03-10 23:21:30|566.93|563.43|566.83|563.33|566.93|563.43|566.83|563.33|0
1646954500000|2022-03-10 23:21:40|566.93|563.43|566.83|563.33|566.93|563.43|566.83|563.33|0
1646954510000|2022-03-10 23:21:50|566.63|563.13|566.63|563.13|566.73|563.23|566.63|563.13|0
1646954520000|2022-03-10 23:22:00|566.34|562.84|566.54|563.04|566.54|563.04|566.34|562.84|0
1646954530000|2022-03-10 23:22:10|566.44|562.94|566.63|563.13|566.63|563.13|566.44|562.94|0
1646954550000|2022-03-10 23:22:30|566.54|563.04|566.05|562.55|566.54|563.04|566.05|562.55|0
1646954560000|2022-03-10 23:22:40|566.24|562.74|566.05|562.55|566.24|562.74|566.05|562.55|0
1646954570000|2022-03-10 23:22:50|565.96|562.46|566.05|562.55|566.05|562.55|565.96|562.46|0
1646954580000|2022-03-10 23:23:00|566.15|562.65|566.05|562.55|566.15|562.65|566.05|562.55|0
1646954600000|2022-03-10 23:23:20|566.24|562.74|566.24|562.74|566.24|562.74|566.24|562.74|0
1646954610000|2022-03-10 23:23:30|565.86|562.36|565.86|562.36|565.86|562.36|565.86|562.36|0
1646954630000|2022-03-10 23:23:50|565.66|562.16|565.66|562.16|565.66|562.16|565.66|562.16|0
1646954650000|2022-03-10 23:24:10|565.47|561.97|565.66|562.16|565.66|562.16|565.47|561.97|0
1646954660000|2022-03-10 23:24:20|565.47|561.97|565.57|562.07|565.57|562.07|565.47|561.97|0
1646954670000|2022-03-10 23:24:30|565.66|562.16|566.05|562.55|566.05|562.55|565.66|562.16|0
1646954680000|2022-03-10 23:24:40|565.86|562.36|565.86|562.36|565.86|562.36|565.66|562.16|0
1646954690000|2022-03-10 23:24:50|565.57|562.07|565.66|562.16|565.66|562.16|565.57|562.07|0
1646954720000|2022-03-10 23:25:20|565.86|562.36|566.24|562.74|566.24|562.74|565.86|562.36|0
1646954730000|2022-03-10 23:25:30|566.34|562.84|566.34|562.84|566.44|562.94|566.34|562.84|0
1646954740000|2022-03-10 23:25:40|566.24|562.74|566.24|562.74|566.44|562.94|566.24|562.74|0
1646954750000|2022-03-10 23:25:50|566.34|562.84|566.44|562.94|566.44|562.94|566.34|562.84|0
1646954760000|2022-03-10 23:26:00|566.34|562.84|566.34|562.84|566.34|562.84|566.34|562.84|0
1646954770000|2022-03-10 23:26:10|566.15|562.65|566.15|562.65|566.15|562.65|566.15|562.65|0
1646954780000|2022-03-10 23:26:20|566.05|562.55|566.05|562.55|566.05|562.55|566.05|562.55|0
1646954790000|2022-03-10 23:26:30|566.15|562.65|565.96|562.46|566.15|562.65|565.96|562.46|0
1646954810000|2022-03-10 23:26:50|566.05|562.55|566.05|562.55|566.05|562.55|566.05|562.55|0
1646954820000|2022-03-10 23:27:00|565.96|562.46|566.24|562.74|566.34|562.84|565.96|562.46|0
1646954830000|2022-03-10 23:27:10|566.15|562.65|566.15|562.65|566.15|562.65|566.15|562.65|0
1646954840000|2022-03-10 23:27:20|566.24|562.74|566.24|562.74|566.24|562.74|566.15|562.65|0
1646954850000|2022-03-10 23:27:30|565.96|562.46|566.05|562.55|566.05|562.55|565.96|562.46|0
1646954860000|2022-03-10 23:27:40|565.85|562.35|566.05|562.55|566.05|562.55|565.85|562.35|0
1646954870000|2022-03-10 23:27:50|566.15|562.65|566.15|562.65|566.15|562.65|566.15|562.65|0
1646954880000|2022-03-10 23:28:00|566.05|562.55|566.05|562.55|566.24|562.74|566.05|562.55|0
1646954900000|2022-03-10 23:28:20|565.96|562.46|565.96|562.46|565.96|562.46|565.96|562.46|0
1646954910000|2022-03-10 23:28:30|565.85|562.35|567.02|563.52|567.02|563.52|565.85|562.35|0
1646954920000|2022-03-10 23:28:40|566.92|563.42|567.21|563.71|567.21|563.71|566.92|563.42|0
1646954930000|2022-03-10 23:28:50|567.12|563.62|566.82|563.32|567.21|563.71|566.82|563.32|0
1646954940000|2022-03-10 23:29:00|567.12|563.62|567.21|563.71|567.21|563.71|567.12|563.62|0
1646954950000|2022-03-10 23:29:10|567.12|563.62|566.73|563.23|567.12|563.62|566.73|563.23|0
1646954960000|2022-03-10 23:29:20|567.02|563.52|567.12|563.62|567.12|563.62|567.02|563.52|0
1646954970000|2022-03-10 23:29:30|566.92|563.42|566.82|563.32|566.92|563.42|566.82|563.32|0
1646954980000|2022-03-10 23:29:40|566.92|563.42|566.82|563.32|566.92|563.42|566.82|563.32|0
1646954990000|2022-03-10 23:29:50|567.02|563.52|567.12|563.62|567.12|563.62|567.02|563.52|0
1646955000000|2022-03-10 23:30:00|567.21|563.71|567.21|563.71|567.21|563.71|567.02|563.52|0
1646955010000|2022-03-10 23:30:10|567.02|563.52|566.63|563.13|567.02|563.52|566.63|563.13|0
1646955020000|2022-03-10 23:30:20|566.54|563.04|566.24|562.74|566.63|563.13|566.24|562.74|0
1646955030000|2022-03-10 23:30:30|566.05|562.55|566.43|562.93|566.43|562.93|566.05|562.55|0
1646955040000|2022-03-10 23:30:40|566.54|563.04|566.63|563.13|566.63|563.13|566.54|563.04|0
1646955050000|2022-03-10 23:30:50|566.43|562.93|566.43|562.93|566.43|562.93|566.43|562.93|0
1646955060000|2022-03-10 23:31:00|566.63|563.13|566.24|562.74|566.63|563.13|566.24|562.74|0
1646955070000|2022-03-10 23:31:10|566.43|562.93|566.43|562.93|566.43|562.93|566.43|562.93|0
1646955080000|2022-03-10 23:31:20|566.54|563.04|566.54|563.04|566.63|563.13|566.54|563.04|0
1646955090000|2022-03-10 23:31:30|566.63|563.13|566.82|563.32|566.82|563.32|566.43|562.93|0
1646955100000|2022-03-10 23:31:40|567.21|563.71|567.21|563.71|567.31|563.81|567.21|563.71|0
1646955110000|2022-03-10 23:31:50|567.02|563.52|566.82|563.32|567.02|563.52|566.82|563.32|0
1646955120000|2022-03-10 23:32:00|566.92|563.42|566.82|563.32|566.92|563.42|566.82|563.32|0
1646955130000|2022-03-10 23:32:10|566.73|563.23|566.82|563.32|566.82|563.32|566.63|563.13|0
1646955140000|2022-03-10 23:32:20|566.92|563.42|566.92|563.42|566.92|563.42|566.82|563.32|0
1646955150000|2022-03-10 23:32:30|566.82|563.32|566.82|563.32|566.92|563.42|566.82|563.32|0
1646955160000|2022-03-10 23:32:40|567.02|563.52|567.02|563.52|567.02|563.52|566.92|563.42|0
1646955170000|2022-03-10 23:32:50|566.92|563.42|566.92|563.42|567.02|563.52|566.92|563.42|0
1646955180000|2022-03-10 23:33:00|566.82|563.32|566.82|563.32|567.02|563.52|566.82|563.32|0
1646955190000|2022-03-10 23:33:10|566.92|563.42|566.82|563.32|566.92|563.42|566.82|563.32|0
1646955200000|2022-03-10 23:33:20|567.12|563.62|567.21|563.71|567.21|563.71|566.82|563.32|0
1646955210000|2022-03-10 23:33:30|567.02|563.52|567.02|563.52|567.02|563.52|567.02|563.52|0
1646955220000|2022-03-10 23:33:40|567.12|563.62|567.02|563.52|567.12|563.62|567.02|563.52|0
1646955240000|2022-03-10 23:34:00|566.92|563.42|566.92|563.42|566.92|563.42|566.92|563.42|0
1646955250000|2022-03-10 23:34:10|567.02|563.52|567.02|563.52|567.02|563.52|567.02|563.52|0
1646955260000|2022-03-10 23:34:20|567.31|563.81|567.21|563.71|567.31|563.81|567.12|563.62|0
1646955270000|2022-03-10 23:34:30|567.02|563.52|567.12|563.62|567.12|563.62|567.02|563.52|0
1646955280000|2022-03-10 23:34:40|567.02|563.52|567.02|563.52|567.21|563.71|567.02|563.52|0
1646955300000|2022-03-10 23:35:00|567.12|563.62|567.12|563.62|567.12|563.62|567.12|563.62|0
1646955310000|2022-03-10 23:35:10|567.02|563.52|566.63|563.13|567.02|563.52|566.63|563.13|0
1646955320000|2022-03-10 23:35:20|566.73|563.23|566.73|563.23|566.73|563.23|566.73|563.23|0
1646955330000|2022-03-10 23:35:30|566.63|563.13|566.63|563.13|566.63|563.13|566.63|563.13|0
1646955340000|2022-03-10 23:35:40|566.73|563.23|566.73|563.23|566.73|563.23|566.63|563.13|0
1646955350000|2022-03-10 23:35:50|566.63|563.13|566.82|563.32|566.82|563.32|566.63|563.13|0
1646955360000|2022-03-10 23:36:00|566.43|562.93|566.43|562.93|566.43|562.93|566.43|562.93|0
1646955370000|2022-03-10 23:36:10|566.73|563.23|566.73|563.23|566.82|563.32|566.53|563.03|0
1646955380000|2022-03-10 23:36:20|566.63|563.13|566.73|563.23|566.82|563.32|566.63|563.13|0
1646955390000|2022-03-10 23:36:30|566.63|563.13|566.63|563.13|566.63|563.13|566.63|563.13|0
1646955410000|2022-03-10 23:36:50|566.53|563.03|566.53|563.03|566.53|563.03|566.53|563.03|0
1646955420000|2022-03-10 23:37:00|566.43|562.93|566.24|562.74|566.43|562.93|566.24|562.74|0
1646955450000|2022-03-10 23:37:30|566.34|562.84|566.34|562.84|566.34|562.84|566.24|562.74|0
1646955470000|2022-03-10 23:37:50|566.24|562.74|566.15|562.65|566.24|562.74|566.15|562.65|0
1646955480000|2022-03-10 23:38:00|566.24|562.74|566.15|562.65|566.24|562.74|566.15|562.65|0
1646955500000|2022-03-10 23:38:20|566.43|562.93|566.53|563.03|566.63|563.13|566.43|562.93|0
1646955510000|2022-03-10 23:38:30|566.63|563.13|566.53|563.03|566.63|563.13|566.53|563.03|0
1646955520000|2022-03-10 23:38:40|566.43|562.93|566.34|562.84|566.43|562.93|566.34|562.84|0
1646955530000|2022-03-10 23:38:50|566.24|562.74|566.15|562.65|566.24|562.74|566.15|562.65|0
1646955540000|2022-03-10 23:39:00|566.24|562.74|565.85|562.35|566.24|562.74|565.85|562.35|0
1646955560000|2022-03-10 23:39:20|565.76|562.26|565.85|562.35|565.85|562.35|565.76|562.26|0
1646955570000|2022-03-10 23:39:30|565.95|562.45|565.95|562.45|565.95|562.45|565.95|562.45|0
1646955580000|2022-03-10 23:39:40|565.85|562.35|565.85|562.35|565.85|562.35|565.66|562.16|0
1646955590000|2022-03-10 23:39:50|565.66|562.16|565.66|562.16|565.66|562.16|565.66|562.16|0
1646955600000|2022-03-10 23:40:00|565.56|562.06|565.56|562.06|565.56|562.06|565.56|562.06|0
1646955610000|2022-03-10 23:40:10|565.66|562.16|565.56|562.06|565.66|562.16|565.56|562.06|0
1646955620000|2022-03-10 23:40:20|565.66|562.16|565.66|562.16|565.66|562.16|565.66|562.16|0
1646955650000|2022-03-10 23:40:50|565.85|562.35|565.76|562.26|565.85|562.35|565.76|562.26|0
1646955660000|2022-03-10 23:41:00|565.66|562.16|565.76|562.26|565.76|562.26|565.66|562.16|0
1646955670000|2022-03-10 23:41:10|565.85|562.35|565.66|562.16|565.85|562.35|565.66|562.16|0
1646955710000|2022-03-10 23:41:50|566.04|562.54|565.95|562.45|566.14|562.64|565.95|562.45|0
1646955720000|2022-03-10 23:42:00|565.85|562.35|565.95|562.45|565.95|562.45|565.85|562.35|0
1646955730000|2022-03-10 23:42:10|565.85|562.35|565.85|562.35|565.85|562.35|565.85|562.35|0
1646955750000|2022-03-10 23:42:30|565.95|562.45|566.04|562.54|566.04|562.54|565.95|562.45|0
1646955760000|2022-03-10 23:42:40|566.24|562.74|566.24|562.74|566.24|562.74|566.24|562.74|0
1646955770000|2022-03-10 23:42:50|566.43|562.93|566.43|562.93|566.43|562.93|566.43|562.93|0
1646955820000|2022-03-10 23:43:40|566.53|563.03|566.53|563.03|566.53|563.03|566.53|563.03|0
1646955830000|2022-03-10 23:43:50|566.43|562.93|566.62|563.12|566.62|563.12|566.43|562.93|0
1646955840000|2022-03-10 23:44:00|566.73|563.23|566.73|563.23|566.73|563.23|566.62|563.12|0
1646955850000|2022-03-10 23:44:10|566.62|563.12|566.73|563.23|566.73|563.23|566.62|563.12|0
1646955860000|2022-03-10 23:44:20|566.62|563.12|566.62|563.12|566.73|563.23|566.62|563.12|0
1646955870000|2022-03-10 23:44:30|567.01|563.51|567.01|563.51|567.01|563.51|567.01|563.51|0
1646955880000|2022-03-10 23:44:40|567.21|563.71|567.21|563.71|567.21|563.71|567.21|563.71|0
1646955900000|2022-03-10 23:45:00|567.11|563.61|566.73|563.23|567.11|563.61|566.73|563.23|0
1646955910000|2022-03-10 23:45:10|566.82|563.32|566.82|563.32|566.82|563.32|566.73|563.23|0
1646955920000|2022-03-10 23:45:20|566.62|563.12|566.43|562.93|566.62|563.12|566.43|562.93|0
1646955930000|2022-03-10 23:45:30|566.34|562.84|566.62|563.12|566.62|563.12|566.34|562.84|0
1646955940000|2022-03-10 23:45:40|566.43|562.93|567.01|563.51|567.01|563.51|566.43|562.93|0
1646955960000|2022-03-10 23:46:00|566.82|563.32|566.82|563.32|566.82|563.32|566.82|563.32|0
1646955970000|2022-03-10 23:46:10|566.43|562.93|566.43|562.93|566.53|563.03|566.43|562.93|0
1646955980000|2022-03-10 23:46:20|566.53|563.03|566.53|563.03|566.53|563.03|566.53|563.03|0
1646955990000|2022-03-10 23:46:30|566.43|562.93|566.24|562.74|566.43|562.93|566.24|562.74|0
1646956000000|2022-03-10 23:46:40|566.14|562.64|566.24|562.74|566.24|562.74|566.04|562.54|0
1646956010000|2022-03-10 23:46:50|566.04|562.54|565.95|562.45|566.04|562.54|565.85|562.35|0
1646956020000|2022-03-10 23:47:00|565.85|562.35|565.65|562.15|565.85|562.35|565.65|562.15|0
1646956030000|2022-03-10 23:47:10|565.46|561.96|565.46|561.96|565.46|561.96|565.37|561.87|0
1646956070000|2022-03-10 23:47:50|565.37|561.87|565.27|561.77|565.37|561.87|565.27|561.77|0
1646956080000|2022-03-10 23:48:00|565.07|561.57|564.98|561.48|565.17|561.67|564.98|561.48|0
1646956090000|2022-03-10 23:48:10|565.17|561.67|564.69|561.19|565.17|561.67|564.69|561.19|0
1646956100000|2022-03-10 23:48:20|564.49|560.99|564.59|561.09|564.59|561.09|564.49|560.99|0
1646956110000|2022-03-10 23:48:30|564.49|560.99|564.21|560.71|564.59|561.09|564.21|560.71|0
1646956120000|2022-03-10 23:48:40|564.11|560.61|564.01|560.51|564.11|560.61|564.01|560.51|0
1646956130000|2022-03-10 23:48:50|563.91|560.41|563.91|560.41|563.91|560.41|563.82|560.32|0
1646956140000|2022-03-10 23:49:00|563.72|560.22|562.47|558.97|563.72|560.22|562.47|558.97|0
1646956150000|2022-03-10 23:49:10|562.17|558.67|562.27|558.77|562.27|558.77|561.98|558.48|0
1646956160000|2022-03-10 23:49:20|562.37|558.87|562.56|559.06|562.75|559.25|562.37|558.87|0
1646956170000|2022-03-10 23:49:30|562.47|558.97|562.56|559.06|562.56|559.06|562.47|558.97|0
1646956180000|2022-03-10 23:49:40|562.75|559.25|562.66|559.16|562.75|559.25|562.56|559.06|0
1646956190000|2022-03-10 23:49:50|562.85|559.35|562.95|559.45|563.05|559.55|562.85|559.35|0
1646956210000|2022-03-10 23:50:10|563.05|559.55|563.05|559.55|563.05|559.55|562.95|559.45|0
1646956220000|2022-03-10 23:50:20|562.95|559.45|563.14|559.64|563.14|559.64|562.95|559.45|0
1646956230000|2022-03-10 23:50:30|563.24|559.74|563.24|559.74|563.24|559.74|563.24|559.74|0
1646956240000|2022-03-10 23:50:40|564.49|560.99|564.49|560.99|564.49|560.99|564.21|560.71|0
1646956250000|2022-03-10 23:50:50|564.69|561.19|564.69|561.19|564.69|561.19|564.69|561.19|0
1646956260000|2022-03-10 23:51:00|564.59|561.09|564.69|561.19|564.69|561.19|564.49|560.99|0
1646956270000|2022-03-10 23:51:10|564.49|560.99|564.49|560.99|564.49|560.99|564.49|560.99|0
1646956280000|2022-03-10 23:51:20|564.4|560.9|564.3|560.8|564.4|560.9|564.3|560.8|0
1646956290000|2022-03-10 23:51:30|564.49|560.99|564.3|560.8|564.49|560.99|564.3|560.8|0
1646956300000|2022-03-10 23:51:40|564.4|560.9|564.4|560.9|564.4|560.9|564.4|560.9|0
1646956310000|2022-03-10 23:51:50|564.3|560.8|564.49|560.99|564.49|560.99|564.3|560.8|0
1646956320000|2022-03-10 23:52:00|564.3|560.8|564.3|560.8|564.3|560.8|564.3|560.8|0
1646956330000|2022-03-10 23:52:10|564.49|560.99|564.49|560.99|564.49|560.99|564.49|560.99|0
1646956340000|2022-03-10 23:52:20|564.3|560.8|564.4|560.9|564.4|560.9|564.3|560.8|0
1646956350000|2022-03-10 23:52:30|564.49|560.99|564.49|560.99|564.49|560.99|564.3|560.8|0
1646956360000|2022-03-10 23:52:40|564.59|561.09|564.79|561.29|565.07|561.57|564.59|561.09|0
1646956370000|2022-03-10 23:52:50|564.69|561.19|564.4|560.9|564.69|561.19|564.4|560.9|0
1646956380000|2022-03-10 23:53:00|564.1|560.6|564.1|560.6|564.3|560.8|564.1|560.6|0
1646956400000|2022-03-10 23:53:20|564.21|560.71|564.1|560.6|564.21|560.71|564.1|560.6|0
1646956410000|2022-03-10 23:53:30|564.3|560.8|564.2|560.7|564.3|560.8|564.2|560.7|0
1646956420000|2022-03-10 23:53:40|564.3|560.8|564.3|560.8|564.3|560.8|564.1|560.6|0
1646956430000|2022-03-10 23:53:50|564.4|560.9|564.68|561.18|564.68|561.18|564.4|560.9|0
1646956450000|2022-03-10 23:54:10|564.88|561.38|565.27|561.77|565.27|561.77|564.88|561.38|0
1646956460000|2022-03-10 23:54:20|565.46|561.96|565.07|561.57|565.46|561.96|564.98|561.48|0
1646956470000|2022-03-10 23:54:30|565.27|561.77|565.27|561.77|565.27|561.77|565.27|561.77|0
1646956480000|2022-03-10 23:54:40|565.07|561.57|565.07|561.57|565.07|561.57|565.07|561.57|0
1646956490000|2022-03-10 23:54:50|565.27|561.77|565.07|561.57|565.27|561.77|565.07|561.57|0
1646956500000|2022-03-10 23:55:00|565.17|561.67|565.07|561.57|565.17|561.67|565.07|561.57|0
1646956510000|2022-03-10 23:55:10|564.98|561.48|564.88|561.38|564.98|561.48|564.88|561.38|0
1646956520000|2022-03-10 23:55:20|564.49|560.99|564.59|561.09|564.59|561.09|564.49|560.99|0
1646956530000|2022-03-10 23:55:30|564.4|560.9|564.68|561.18|564.68|561.18|564.4|560.9|0
1646956540000|2022-03-10 23:55:40|564.59|561.09|564.68|561.18|564.68|561.18|564.59|561.09|0
1646956550000|2022-03-10 23:55:50|564.59|561.09|564.49|560.99|564.59|561.09|564.4|560.9|0
1646956560000|2022-03-10 23:56:00|564.4|560.9|563.91|560.41|564.4|560.9|563.91|560.41|0
1646956570000|2022-03-10 23:56:10|564.1|560.6|563.82|560.32|564.1|560.6|563.82|560.32|0
1646956580000|2022-03-10 23:56:20|563.72|560.22|563.91|560.41|563.91|560.41|563.72|560.22|0
1646956590000|2022-03-10 23:56:30|563.72|560.22|563.82|560.32|563.91|560.41|563.72|560.22|0
1646956600000|2022-03-10 23:56:40|564.1|560.6|564.1|560.6|564.1|560.6|564.1|560.6|0
1646956620000|2022-03-10 23:57:00|564.49|560.99|564.68|561.18|564.78|561.28|564.49|560.99|0
1646956630000|2022-03-10 23:57:10|564.4|560.9|564.4|560.9|564.4|560.9|564.4|560.9|0
1646956640000|2022-03-10 23:57:20|564.68|561.18|564.98|561.48|564.98|561.48|564.68|561.18|0
1646956650000|2022-03-10 23:57:30|564.88|561.38|565.26|561.76|565.26|561.76|564.88|561.38|0
1646956660000|2022-03-10 23:57:40|565.07|561.57|565.07|561.57|565.07|561.57|565.07|561.57|0
1646956670000|2022-03-10 23:57:50|565.17|561.67|565.17|561.67|565.26|561.76|565.07|561.57|0
1646956680000|2022-03-10 23:58:00|565.26|561.76|565.26|561.76|565.26|561.76|565.17|561.67|0
1646956690000|2022-03-10 23:58:10|565.46|561.96|565.46|561.96|565.56|562.06|565.46|561.96|0
1646956700000|2022-03-10 23:58:20|565.56|562.06|565.75|562.25|565.75|562.25|565.56|562.06|0
1646956710000|2022-03-10 23:58:30|565.65|562.15|565.56|562.06|565.65|562.15|565.56|562.06|0
1646956720000|2022-03-10 23:58:40|565.65|562.15|565.56|562.06|565.65|562.15|565.56|562.06|0
1646956730000|2022-03-10 23:58:50|565.46|561.96|565.46|561.96|565.56|562.06|565.46|561.96|0
1646956740000|2022-03-10 23:59:00|565.56|562.06|565.46|561.96|565.56|562.06|565.26|561.76|0
1646956750000|2022-03-10 23:59:10|565.65|562.15|565.65|562.15|565.65|562.15|565.56|562.06|0
1646956760000|2022-03-10 23:59:20|565.46|561.96|565.46|561.96|565.46|561.96|565.46|561.96|0
1646956770000|2022-03-10 23:59:30|565.65|562.15|565.65|562.15|565.65|562.15|565.65|562.15|0
1646956780000|2022-03-10 23:59:40|565.84|562.34|566.04|562.54|566.04|562.54|565.84|562.34|0
1646956790000|2022-03-10 23:59:50|566.14|562.64|566.04|562.54|566.14|562.64|566.04|562.54|0
1646956800000|2022-03-11 00:00:00|565.65|562.15|565.26|561.76|565.65|562.15|565.26|561.76|0
1646956810000|2022-03-11 00:00:10|565.84|562.34|565.84|562.34|565.95|562.45|565.84|562.34|0
1646956820000|2022-03-11 00:00:20|566.04|562.54|565.84|562.34|566.04|562.54|565.84|562.34|0
1646956830000|2022-03-11 00:00:30|566.43|562.93|566.04|562.54|566.43|562.93|566.04|562.54|0
1646956840000|2022-03-11 00:00:40|566.14|562.64|566.23|562.73|566.23|562.73|566.04|562.54|0
1646956850000|2022-03-11 00:00:50|566.43|562.93|566.43|562.93|566.53|563.03|566.43|562.93|0
1646956860000|2022-03-11 00:01:00|566.53|563.03|566.62|563.12|566.72|563.22|566.53|563.03|0
1646956870000|2022-03-11 00:01:10|566.72|563.22|567.01|563.51|567.2|563.7|566.72|563.22|0
1646956880000|2022-03-11 00:01:20|567.11|563.61|566.81|563.31|567.11|563.61|566.81|563.31|0
1646956890000|2022-03-11 00:01:30|566.91|563.41|567.2|563.7|567.2|563.7|566.91|563.41|0
1646956900000|2022-03-11 00:01:40|567.11|563.61|567.39|563.89|567.39|563.89|566.91|563.41|0
1646956910000|2022-03-11 00:01:50|567.3|563.8|567.11|563.61|567.3|563.8|567.11|563.61|0
1646956920000|2022-03-11 00:02:00|567.01|563.51|567.2|563.7|567.2|563.7|567.01|563.51|0
1646956930000|2022-03-11 00:02:10|567.3|563.8|567.3|563.8|567.39|563.89|567.3|563.8|0
1646956940000|2022-03-11 00:02:20|567.39|563.89|567.59|564.09|567.59|564.09|567.2|563.7|0
1646956950000|2022-03-11 00:02:30|567.69|564.19|567.98|564.48|567.98|564.48|567.59|564.09|0
1646956960000|2022-03-11 00:02:40|567.88|564.38|567.88|564.38|567.98|564.48|567.88|564.38|0
1646956970000|2022-03-11 00:02:50|567.98|564.48|567.98|564.48|567.98|564.48|567.98|564.48|0
1646956980000|2022-03-11 00:03:00|568.17|564.67|568.36|564.86|568.56|565.06|568.17|564.67|0
1646956990000|2022-03-11 00:03:10|568.17|564.67|567.98|564.48|568.17|564.67|567.98|564.48|0
1646957000000|2022-03-11 00:03:20|567.88|564.38|567.98|564.48|567.98|564.48|567.78|564.28|0
1646957010000|2022-03-11 00:03:30|567.88|564.38|567.78|564.28|567.88|564.38|567.69|564.19|0
1646957020000|2022-03-11 00:03:40|567.2|563.7|567.78|564.28|567.78|564.28|567.2|563.7|0
1646957030000|2022-03-11 00:03:50|568.08|564.58|567.88|564.38|568.08|564.58|567.88|564.38|0
1646957040000|2022-03-11 00:04:00|567.78|564.28|567.59|564.09|567.98|564.48|567.59|564.09|0
1646957050000|2022-03-11 00:04:10|567.78|564.28|567.59|564.09|567.78|564.28|567.59|564.09|0
1646957060000|2022-03-11 00:04:20|567.2|563.7|567.39|563.89|567.39|563.89|567.2|563.7|0
1646957070000|2022-03-11 00:04:30|567.49|563.99|567.49|563.99|567.49|563.99|567.49|563.99|0
1646957080000|2022-03-11 00:04:40|567.39|563.89|567.69|564.19|567.69|564.19|567.39|563.89|0
1646957090000|2022-03-11 00:04:50|567.78|564.28|568.17|564.67|568.17|564.67|567.78|564.28|0
1646957100000|2022-03-11 00:05:00|567.98|564.48|567.98|564.48|568.17|564.67|567.78|564.28|0
1646957110000|2022-03-11 00:05:10|567.88|564.38|567.78|564.28|567.98|564.48|567.78|564.28|0
1646957120000|2022-03-11 00:05:20|567.88|564.38|567.59|564.09|567.88|564.38|567.59|564.09|0
1646957130000|2022-03-11 00:05:30|567.49|563.99|567.59|564.09|567.59|564.09|567.39|563.89|0
1646957140000|2022-03-11 00:05:40|568.17|564.67|567.98|564.48|568.17|564.67|567.98|564.48|0
1646957150000|2022-03-11 00:05:50|568.08|564.58|567.98|564.48|568.17|564.67|567.98|564.48|0
1646957160000|2022-03-11 00:06:00|568.36|564.86|568.08|564.58|568.36|564.86|568.08|564.58|0
1646957170000|2022-03-11 00:06:10|567.88|564.38|566.81|563.31|567.88|564.38|566.81|563.31|0
1646957180000|2022-03-11 00:06:20|567.01|563.51|567.78|564.28|567.78|564.28|567.01|563.51|0
1646957190000|2022-03-11 00:06:30|567.98|564.48|568.17|564.67|568.17|564.67|567.98|564.48|0
1646957200000|2022-03-11 00:06:40|568.36|564.86|568.27|564.77|568.36|564.86|568.27|564.77|0
1646957210000|2022-03-11 00:06:50|568.17|564.67|567.98|564.48|568.17|564.67|567.98|564.48|0
1646957220000|2022-03-11 00:07:00|568.36|564.86|568.36|564.86|568.36|564.86|568.36|564.86|0
1646957230000|2022-03-11 00:07:10|568.27|564.77|568.27|564.77|568.36|564.86|568.27|564.77|0
1646957240000|2022-03-11 00:07:20|568.17|564.67|568.17|564.67|568.17|564.67|568.17|564.67|0
1646957250000|2022-03-11 00:07:30|568.27|564.77|568.08|564.58|568.27|564.77|568.08|564.58|0
1646957260000|2022-03-11 00:07:40|567.97|564.47|567.97|564.47|567.97|564.47|567.78|564.28|0
1646957270000|2022-03-11 00:07:50|567.88|564.38|567.97|564.47|567.97|564.47|567.88|564.38|0
1646957280000|2022-03-11 00:08:00|568.17|564.67|567.97|564.47|568.17|564.67|567.97|564.47|0
1646957290000|2022-03-11 00:08:10|568.17|564.67|568.17|564.67|568.17|564.67|568.17|564.67|0
1646957300000|2022-03-11 00:08:20|568.08|564.58|567.97|564.47|568.17|564.67|567.97|564.47|0
1646957310000|2022-03-11 00:08:30|568.08|564.58|568.08|564.58|568.08|564.58|568.08|564.58|0
1646957320000|2022-03-11 00:08:40|567.97|564.47|567.78|564.28|567.97|564.47|567.78|564.28|0
1646957330000|2022-03-11 00:08:50|567.69|564.19|567.69|564.19|567.69|564.19|567.69|564.19|0
1646957340000|2022-03-11 00:09:00|567.78|564.28|567.39|563.89|567.78|564.28|567.39|563.89|0
1646957350000|2022-03-11 00:09:10|567.59|564.09|567|563.5|567.59|564.09|566.91|563.41|0
1646957370000|2022-03-11 00:09:30|566.91|563.41|566.81|563.31|567|563.5|566.81|563.31|0
1646957380000|2022-03-11 00:09:40|566.91|563.41|567.11|563.61|567.11|563.61|566.91|563.41|0
1646957390000|2022-03-11 00:09:50|567|563.5|567.49|563.99|567.49|563.99|567|563.5|0
1646957400000|2022-03-11 00:10:00|567.3|563.8|567.39|563.89|567.39|563.89|567.3|563.8|0
1646957410000|2022-03-11 00:10:10|567.3|563.8|567.2|563.7|567.39|563.89|567.2|563.7|0
1646957420000|2022-03-11 00:10:20|567|563.5|566.91|563.41|567.2|563.7|566.91|563.41|0
1646957430000|2022-03-11 00:10:30|566.52|563.02|566.42|562.92|566.62|563.12|566.42|562.92|0
1646957440000|2022-03-11 00:10:40|566.03|562.53|566.33|562.83|566.42|562.92|566.03|562.53|0
1646957450000|2022-03-11 00:10:50|566.42|562.92|566.42|562.92|566.62|563.12|566.42|562.92|0
1646957460000|2022-03-11 00:11:00|566.52|563.02|566.52|563.02|566.62|563.12|566.42|562.92|0
1646957470000|2022-03-11 00:11:10|566.72|563.22|566.81|563.31|566.81|563.31|566.72|563.22|0
1646957480000|2022-03-11 00:11:20|567.2|563.7|567|563.5|567.2|563.7|566.81|563.31|0
1646957490000|2022-03-11 00:11:30|566.72|563.22|566.62|563.12|566.81|563.31|566.62|563.12|0
1646957500000|2022-03-11 00:11:40|566.81|563.31|566.72|563.22|566.81|563.31|566.72|563.22|0
1646957510000|2022-03-11 00:11:50|566.81|563.31|567|563.5|567|563.5|566.81|563.31|0
1646957520000|2022-03-11 00:12:00|566.91|563.41|566.81|563.31|566.91|563.41|566.81|563.31|0
1646957530000|2022-03-11 00:12:10|567|563.5|567|563.5|567|563.5|567|563.5|0
1646957540000|2022-03-11 00:12:20|566.81|563.31|567|563.5|567|563.5|566.81|563.31|0
1646957550000|2022-03-11 00:12:30|566.81|563.31|566.91|563.41|567|563.5|566.81|563.31|0
1646957560000|2022-03-11 00:12:40|567|563.5|566.91|563.41|567.1|563.6|566.91|563.41|0
1646957570000|2022-03-11 00:12:50|566.62|563.12|567.78|564.28|567.78|564.28|566.62|563.12|0
1646957580000|2022-03-11 00:13:00|568.36|564.86|567.97|564.47|568.36|564.86|567.97|564.47|0
1646957590000|2022-03-11 00:13:10|568.17|564.67|568.17|564.67|568.17|564.67|568.17|564.67|0
1646957600000|2022-03-11 00:13:20|568.36|564.86|568.17|564.67|568.36|564.86|568.17|564.67|0
1646957610000|2022-03-11 00:13:30|568.07|564.57|567.97|564.47|568.17|564.67|567.97|564.47|0
1646957620000|2022-03-11 00:13:40|568.17|564.67|567.97|564.47|568.17|564.67|567.97|564.47|0
1646957630000|2022-03-11 00:13:50|567.69|564.19|567.78|564.28|567.78|564.28|567.69|564.19|0
1646957640000|2022-03-11 00:14:00|567.88|564.38|567.78|564.28|567.88|564.38|567.78|564.28|0
1646957650000|2022-03-11 00:14:10|567.88|564.38|567.97|564.47|567.97|564.47|567.78|564.28|0
1646957660000|2022-03-11 00:14:20|567.69|564.19|567|563.5|567.69|564.19|567|563.5|0
1646957670000|2022-03-11 00:14:30|566.81|563.31|567.49|563.99|567.58|564.08|566.81|563.31|0
1646957680000|2022-03-11 00:14:40|567.58|564.08|567.58|564.08|567.69|564.19|567.58|564.08|0
1646957690000|2022-03-11 00:14:50|567.39|563.89|567|563.5|567.58|564.08|567|563.5|0
1646957700000|2022-03-11 00:15:00|566.81|563.31|567|563.5|567|563.5|566.81|563.31|0
1646957710000|2022-03-11 00:15:10|567.2|563.7|567.3|563.8|567.3|563.8|567.2|563.7|0
1646957720000|2022-03-11 00:15:20|567.39|563.89|567.97|564.47|568.17|564.67|567.39|563.89|0
1646957730000|2022-03-11 00:15:30|568.17|564.67|568.55|565.05|568.55|565.05|568.17|564.67|0
1646957740000|2022-03-11 00:15:40|568.36|564.86|568.36|564.86|568.36|564.86|568.17|564.67|0
1646957750000|2022-03-11 00:15:50|568.75|565.25|568.75|565.25|568.75|565.25|568.55|565.05|0
1646957760000|2022-03-11 00:16:00|568.66|565.16|567.3|563.8|568.66|565.16|567.3|563.8|0
1646957770000|2022-03-11 00:16:10|567.2|563.7|566.91|563.41|567.2|563.7|566.42|562.92|0
1646957780000|2022-03-11 00:16:20|566.81|563.31|566.33|562.83|566.91|563.41|566.33|562.83|0
1646957790000|2022-03-11 00:16:30|566.52|563.02|567|563.5|567|563.5|566.52|563.02|0
1646957800000|2022-03-11 00:16:40|566.91|563.41|566.61|563.11|567|563.5|566.61|563.11|0
1646957810000|2022-03-11 00:16:50|566.23|562.73|566.23|562.73|566.42|562.92|566.23|562.73|0
1646957820000|2022-03-11 00:17:00|566.33|562.83|566.23|562.73|566.52|563.02|566.23|562.73|0
1646957830000|2022-03-11 00:17:10|566.33|562.83|566.42|562.92|566.42|562.92|566.33|562.83|0
1646957840000|2022-03-11 00:17:20|566.23|562.73|566.42|562.92|566.42|562.92|566.23|562.73|0
1646957850000|2022-03-11 00:17:30|566.33|562.83|566.61|563.11|566.61|563.11|566.33|562.83|0
1646957860000|2022-03-11 00:17:40|566.52|563.02|565.84|562.34|566.52|563.02|565.84|562.34|0
1646957870000|2022-03-11 00:17:50|565.75|562.25|565.75|562.25|565.75|562.25|565.75|562.25|0
1646957880000|2022-03-11 00:18:00|565.94|562.44|565.75|562.25|565.94|562.44|565.75|562.25|0
1646957890000|2022-03-11 00:18:10|565.84|562.34|565.84|562.34|565.84|562.34|565.75|562.25|0
1646957920000|2022-03-11 00:18:40|566.03|562.53|565.84|562.34|566.03|562.53|565.84|562.34|0
1646957930000|2022-03-11 00:18:50|565.94|562.44|566.03|562.53|566.03|562.53|565.84|562.34|0
1646957940000|2022-03-11 00:19:00|566.33|562.83|566.33|562.83|566.42|562.92|566.23|562.73|0
1646957950000|2022-03-11 00:19:10|566.42|562.92|566.61|563.11|566.81|563.31|566.42|562.92|0
1646957960000|2022-03-11 00:19:20|566.71|563.21|566.71|563.21|566.71|563.21|566.71|563.21|0
1646957970000|2022-03-11 00:19:30|566.61|563.11|566.33|562.83|566.61|563.11|566.23|562.73|0
1646957980000|2022-03-11 00:19:40|566.42|562.92|566.42|562.92|566.61|563.11|566.42|562.92|0
1646957990000|2022-03-11 00:19:50|566.52|563.02|566.42|562.92|566.52|563.02|566.33|562.83|0
1646958000000|2022-03-11 00:20:00|566.61|563.11|566.61|563.11|566.61|563.11|566.42|562.92|0
1646958010000|2022-03-11 00:20:10|567|563.5|567|563.5|567|563.5|566.81|563.31|0
1646958020000|2022-03-11 00:20:20|566.81|563.31|566.61|563.11|566.81|563.31|566.52|563.02|0
1646958030000|2022-03-11 00:20:30|566.81|563.31|567|563.5|567|563.5|566.81|563.31|0
1646958040000|2022-03-11 00:20:40|566.81|563.31|567.19|563.69|567.19|563.69|566.81|563.31|0
1646958050000|2022-03-11 00:20:50|567.3|563.8|567.39|563.89|567.39|563.89|567.3|563.8|0
1646958060000|2022-03-11 00:21:00|567.19|563.69|567.49|563.99|567.49|563.99|567.19|563.69|0
1646958070000|2022-03-11 00:21:10|567.1|563.6|567|563.5|567.1|563.6|566.81|563.31|0
1646958080000|2022-03-11 00:21:20|567.1|563.6|567.1|563.6|567.1|563.6|567|563.5|0
1646958090000|2022-03-11 00:21:30|567|563.5|567.39|563.89|567.39|563.89|567|563.5|0
1646958100000|2022-03-11 00:21:40|567.58|564.08|567.78|564.28|567.78|564.28|567.58|564.08|0
1646958110000|2022-03-11 00:21:50|567.88|564.38|567.88|564.38|567.88|564.38|567.88|564.38|0
1646958120000|2022-03-11 00:22:00|567.78|564.28|567.78|564.28|567.78|564.28|567.58|564.08|0
1646958130000|2022-03-11 00:22:10|567.97|564.47|567.88|564.38|567.97|564.47|567.78|564.28|0
1646958140000|2022-03-11 00:22:20|567.78|564.28|567.78|564.28|567.97|564.47|567.78|564.28|0
1646958150000|2022-03-11 00:22:30|567.58|564.08|567.58|564.08|567.58|564.08|567.58|564.08|0
1646958180000|2022-03-11 00:23:00|567.78|564.28|567.78|564.28|567.97|564.47|567.78|564.28|0
1646958190000|2022-03-11 00:23:10|567.88|564.38|567.78|564.28|567.88|564.38|567.58|564.08|0
1646958200000|2022-03-11 00:23:20|567.68|564.18|567.58|564.08|567.68|564.18|567.58|564.08|0
1646958210000|2022-03-11 00:23:30|567.78|564.28|567.68|564.18|567.78|564.28|567.68|564.18|0
1646958220000|2022-03-11 00:23:40|567.58|564.08|567.58|564.08|567.58|564.08|567.39|563.89|0
1646958230000|2022-03-11 00:23:50|567.39|563.89|567.39|563.89|567.49|563.99|567.39|563.89|0
1646958240000|2022-03-11 00:24:00|567.29|563.79|566.91|563.41|567.39|563.89|566.91|563.41|0
1646958250000|2022-03-11 00:24:10|566.42|562.92|566.61|563.11|566.81|563.31|566.42|562.92|0
1646958260000|2022-03-11 00:24:20|566.52|563.02|566.81|563.31|566.81|563.31|566.52|563.02|0
1646958270000|2022-03-11 00:24:30|566.71|563.21|566.52|563.02|566.81|563.31|566.52|563.02|0
1646958280000|2022-03-11 00:24:40|566.61|563.11|566.61|563.11|566.61|563.11|566.61|563.11|0
1646958290000|2022-03-11 00:24:50|566.42|562.92|566.22|562.72|566.42|562.92|566.22|562.72|0
1646958300000|2022-03-11 00:25:00|566.03|562.53|566.22|562.72|566.32|562.82|566.03|562.53|0
1646958310000|2022-03-11 00:25:10|566.61|563.11|566.42|562.92|566.61|563.11|566.42|562.92|0
1646958320000|2022-03-11 00:25:20|566.81|563.31|566.71|563.21|566.81|563.31|566.61|563.11|0
1646958330000|2022-03-11 00:25:30|566.81|563.31|566.42|562.92|566.81|563.31|566.42|562.92|0
1646958340000|2022-03-11 00:25:40|566.32|562.82|565.84|562.34|566.32|562.82|565.84|562.34|0
1646958350000|2022-03-11 00:25:50|565.94|562.44|565.94|562.44|565.94|562.44|565.84|562.34|0
1646958360000|2022-03-11 00:26:00|565.84|562.34|565.84|562.34|565.84|562.34|565.84|562.34|0
1646958370000|2022-03-11 00:26:10|565.94|562.44|566.03|562.53|566.03|562.53|565.84|562.34|0
1646958380000|2022-03-11 00:26:20|566.22|562.72|566.22|562.72|566.22|562.72|566.22|562.72|0
1646958390000|2022-03-11 00:26:30|566.32|562.82|566.42|562.92|566.42|562.92|566.32|562.82|0
1646958400000|2022-03-11 00:26:40|566.61|563.11|566.81|563.31|566.81|563.31|566.61|563.11|0
1646958410000|2022-03-11 00:26:50|566.61|563.11|566.42|562.92|566.61|563.11|566.42|562.92|0
1646958420000|2022-03-11 00:27:00|566.61|563.11|566.42|562.92|566.61|563.11|566.42|562.92|0
1646958430000|2022-03-11 00:27:10|566.52|563.02|566.42|562.92|566.61|563.11|566.42|562.92|0
1646958440000|2022-03-11 00:27:20|566.32|562.82|567|563.5|567|563.5|566.32|562.82|0
1646958450000|2022-03-11 00:27:30|567.19|563.69|567.49|563.99|567.49|563.99|567|563.5|0
1646958460000|2022-03-11 00:27:40|567.39|563.89|567.19|563.69|567.39|563.89|567.19|563.69|0
1646958470000|2022-03-11 00:27:50|567|563.5|567|563.5|567|563.5|567|563.5|0
1646958480000|2022-03-11 00:28:00|566.8|563.3|567|563.5|567|563.5|566.8|563.3|0
1646958490000|2022-03-11 00:28:10|567.19|563.69|567.19|563.69|567.29|563.79|567.19|563.69|0
1646958500000|2022-03-11 00:28:20|567.1|563.6|567.39|563.89|567.39|563.89|567.1|563.6|0
1646958510000|2022-03-11 00:28:30|567.58|564.08|567.39|563.89|567.58|564.08|567.39|563.89|0
1646958520000|2022-03-11 00:28:40|567.19|563.69|567.19|563.69|567.19|563.69|567.19|563.69|0
1646958530000|2022-03-11 00:28:50|567|563.5|567|563.5|567.1|563.6|567|563.5|0
1646958540000|2022-03-11 00:29:00|567.1|563.6|567|563.5|567.1|563.6|567|563.5|0
1646958550000|2022-03-11 00:29:10|567.19|563.69|567.19|563.69|567.19|563.69|567.1|563.6|0
1646958560000|2022-03-11 00:29:20|567.29|563.79|567.49|563.99|567.49|563.99|567.29|563.79|0
1646958570000|2022-03-11 00:29:30|567.39|563.89|567.58|564.08|567.58|564.08|567.39|563.89|0
1646958580000|2022-03-11 00:29:40|567.68|564.18|567.39|563.89|567.68|564.18|567.39|563.89|0
1646958590000|2022-03-11 00:29:50|567.19|563.69|567.19|563.69|567.19|563.69|567|563.5|0
1646958600000|2022-03-11 00:30:00|567.1|563.6|566.61|563.11|567.1|563.6|566.61|563.11|0
1646958610000|2022-03-11 00:30:10|566.8|563.3|566.8|563.3|566.8|563.3|566.8|563.3|0
1646958620000|2022-03-11 00:30:20|566.61|563.11|566.22|562.72|566.61|563.11|566.03|562.53|0
1646958630000|2022-03-11 00:30:30|566.32|562.82|566.22|562.72|566.32|562.82|566.22|562.72|0
1646958640000|2022-03-11 00:30:40|566.13|562.63|566.03|562.53|566.22|562.72|566.03|562.53|0
1646958660000|2022-03-11 00:31:00|566.22|562.72|566.03|562.53|566.22|562.72|566.03|562.53|0
1646958670000|2022-03-11 00:31:10|565.83|562.33|565.74|562.24|565.83|562.33|565.74|562.24|0
1646958680000|2022-03-11 00:31:20|565.83|562.33|566.03|562.53|566.03|562.53|565.83|562.33|0
1646958690000|2022-03-11 00:31:30|565.83|562.33|565.64|562.14|566.03|562.53|565.64|562.14|0
1646958700000|2022-03-11 00:31:40|565.83|562.33|565.45|561.95|565.83|562.33|565.45|561.95|0
1646958710000|2022-03-11 00:31:50|565.83|562.33|565.83|562.33|565.83|562.33|565.64|562.14|0
1646958720000|2022-03-11 00:32:00|565.74|562.24|565.64|562.14|565.74|562.24|565.64|562.14|0
1646958730000|2022-03-11 00:32:10|565.83|562.33|565.45|561.95|565.83|562.33|565.45|561.95|0
1646958740000|2022-03-11 00:32:20|565.64|562.14|565.64|562.14|565.83|562.33|565.55|562.05|0
1646958750000|2022-03-11 00:32:30|565.45|561.95|565.35|561.85|565.45|561.95|565.35|561.85|0
1646958760000|2022-03-11 00:32:40|565.45|561.95|565.83|562.33|565.83|562.33|565.45|561.95|0
1646958770000|2022-03-11 00:32:50|565.64|562.14|565.64|562.14|565.64|562.14|565.64|562.14|0
1646958780000|2022-03-11 00:33:00|565.55|562.05|565.55|562.05|565.55|562.05|565.55|562.05|0
1646958790000|2022-03-11 00:33:10|565.64|562.14|565.64|562.14|565.64|562.14|565.55|562.05|0
1646958800000|2022-03-11 00:33:20|565.55|562.05|565.55|562.05|565.64|562.14|565.55|562.05|0
1646958810000|2022-03-11 00:33:30|565.64|562.14|565.45|561.95|565.64|562.14|565.45|561.95|0
1646958820000|2022-03-11 00:33:40|565.64|562.14|565.64|562.14|565.64|562.14|565.45|561.95|0
1646958840000|2022-03-11 00:34:00|565.45|561.95|565.55|562.05|565.64|562.14|565.45|561.95|0
1646958850000|2022-03-11 00:34:10|565.45|561.95|565.55|562.05|565.55|562.05|565.45|561.95|0
1646958860000|2022-03-11 00:34:20|565.64|562.14|565.45|561.95|565.64|562.14|565.45|561.95|0
1646958870000|2022-03-11 00:34:30|565.64|562.14|565.83|562.33|565.83|562.33|565.64|562.14|0
1646958880000|2022-03-11 00:34:40|565.93|562.43|566.03|562.53|566.03|562.53|565.93|562.43|0
1646958890000|2022-03-11 00:34:50|566.13|562.63|566.61|563.11|567|563.5|566.13|562.63|0
1646958900000|2022-03-11 00:35:00|566.41|562.91|566.61|563.11|566.8|563.3|566.41|562.91|0
1646958910000|2022-03-11 00:35:10|566.71|563.21|566.8|563.3|566.8|563.3|566.41|562.91|0
1646958920000|2022-03-11 00:35:20|566.9|563.4|566.61|563.11|566.9|563.4|566.61|563.11|0
1646958930000|2022-03-11 00:35:30|566.8|563.3|566.61|563.11|566.8|563.3|566.61|563.11|0
1646958940000|2022-03-11 00:35:40|566.41|562.91|566.61|563.11|566.61|563.11|566.41|562.91|0
1646958950000|2022-03-11 00:35:50|566.52|563.02|567|563.5|567|563.5|566.52|563.02|0
1646958960000|2022-03-11 00:36:00|566.9|563.4|566.8|563.3|566.9|563.4|566.8|563.3|0
1646958980000|2022-03-11 00:36:20|566.61|563.11|566.8|563.3|566.8|563.3|566.61|563.11|0
1646958990000|2022-03-11 00:36:30|566.61|563.11|566.61|563.11|566.61|563.11|566.61|563.11|0
1646959000000|2022-03-11 00:36:40|566.52|563.02|566.61|563.11|566.61|563.11|566.41|562.91|0
1646959010000|2022-03-11 00:36:50|566.41|562.91|566.41|562.91|566.61|563.11|566.41|562.91|0
1646959020000|2022-03-11 00:37:00|566.61|563.11|567|563.5|567|563.5|566.61|563.11|0
1646959030000|2022-03-11 00:37:10|566.9|563.4|566.9|563.4|566.9|563.4|566.9|563.4|0
1646959040000|2022-03-11 00:37:20|567|563.5|566.8|563.3|567|563.5|566.8|563.3|0
1646959050000|2022-03-11 00:37:30|567|563.5|567.1|563.6|567.1|563.6|567|563.5|0
1646959060000|2022-03-11 00:37:40|567.19|563.69|567.29|563.79|567.29|563.79|567|563.5|0
1646959070000|2022-03-11 00:37:50|567.38|563.88|567.58|564.08|567.58|564.08|567.38|563.88|0
1646959080000|2022-03-11 00:38:00|567.68|564.18|567.77|564.27|567.77|564.27|567.68|564.18|0
1646959090000|2022-03-11 00:38:10|567.58|564.08|568.16|564.66|568.16|564.66|567.58|564.08|0
1646959100000|2022-03-11 00:38:20|568.26|564.76|567.97|564.47|568.26|564.76|567.97|564.47|0
1646959110000|2022-03-11 00:38:30|567.77|564.27|567.77|564.27|567.77|564.27|567.77|564.27|0
1646959120000|2022-03-11 00:38:40|568.07|564.57|568.16|564.66|568.16|564.66|568.07|564.57|0
1646959130000|2022-03-11 00:38:50|568.07|564.57|567.97|564.47|568.07|564.57|567.97|564.47|0
1646959140000|2022-03-11 00:39:00|568.16|564.66|567.97|564.47|568.16|564.66|567.97|564.47|0
1646959150000|2022-03-11 00:39:10|568.16|564.66|568.16|564.66|568.16|564.66|568.16|564.66|0
1646959160000|2022-03-11 00:39:20|567.97|564.47|567.97|564.47|567.97|564.47|567.97|564.47|0
1646959170000|2022-03-11 00:39:30|567.77|564.27|567.77|564.27|567.77|564.27|567.77|564.27|0
1646959180000|2022-03-11 00:39:40|567.96|564.46|567.96|564.46|568.07|564.57|567.96|564.46|0
1646959190000|2022-03-11 00:39:50|568.07|564.57|567.96|564.46|568.07|564.57|567.96|564.46|0
1646959200000|2022-03-11 00:40:00|568.16|564.66|568.16|564.66|568.16|564.66|568.16|564.66|0
1646959210000|2022-03-11 00:40:10|568.35|564.85|568.55|565.05|568.55|565.05|568.35|564.85|0
1646959220000|2022-03-11 00:40:20|568.65|565.15|568.55|565.05|568.74|565.24|568.55|565.05|0
1646959230000|2022-03-11 00:40:30|568.65|565.15|568.55|565.05|568.74|565.24|568.55|565.05|0
1646959240000|2022-03-11 00:40:40|568.35|564.85|568.35|564.85|568.35|564.85|568.35|564.85|0
1646959260000|2022-03-11 00:41:00|568.16|564.66|568.16|564.66|568.16|564.66|568.07|564.57|0
1646959270000|2022-03-11 00:41:10|568.35|564.85|568.45|564.95|568.45|564.95|568.35|564.85|0
1646959280000|2022-03-11 00:41:20|568.55|565.05|568.35|564.85|568.55|565.05|568.35|564.85|0
1646959290000|2022-03-11 00:41:30|568.16|564.66|568.16|564.66|568.16|564.66|568.16|564.66|0
1646959300000|2022-03-11 00:41:40|568.35|564.85|568.45|564.95|568.45|564.95|568.35|564.85|0
1646959310000|2022-03-11 00:41:50|568.35|564.85|568.55|565.05|568.55|565.05|568.35|564.85|0
1646959320000|2022-03-11 00:42:00|568.35|564.85|568.35|564.85|568.35|564.85|568.35|564.85|0
1646959330000|2022-03-11 00:42:10|568.07|564.57|568.16|564.66|568.26|564.76|568.07|564.57|0
1646959340000|2022-03-11 00:42:20|568.35|564.85|568.35|564.85|568.74|565.24|568.35|564.85|0
1646959350000|2022-03-11 00:42:30|568.26|564.76|568.26|564.76|568.26|564.76|568.26|564.76|0
1646959360000|2022-03-11 00:42:40|568.16|564.66|567.87|564.37|568.16|564.66|567.87|564.37|0
1646959370000|2022-03-11 00:42:50|567.96|564.46|567.96|564.46|567.96|564.46|567.96|564.46|0
1646959380000|2022-03-11 00:43:00|568.16|564.66|568.06|564.56|568.16|564.66|568.06|564.56|0
1646959390000|2022-03-11 00:43:10|568.16|564.66|568.16|564.66|568.16|564.66|568.06|564.56|0
1646959400000|2022-03-11 00:43:20|568.35|564.85|568.35|564.85|568.35|564.85|568.26|564.76|0
1646959410000|2022-03-11 00:43:30|568.16|564.66|568.74|565.24|568.74|565.24|568.16|564.66|0
1646959420000|2022-03-11 00:43:40|568.55|565.05|568.16|564.66|568.55|565.05|568.16|564.66|0
1646959430000|2022-03-11 00:43:50|568.06|564.56|568.06|564.56|568.06|564.56|568.06|564.56|0
1646959440000|2022-03-11 00:44:00|568.35|564.85|568.55|565.05|568.55|565.05|568.35|564.85|0
1646959450000|2022-03-11 00:44:10|568.74|565.24|568.55|565.05|568.74|565.24|568.55|565.05|0
1646959460000|2022-03-11 00:44:20|568.74|565.24|568.55|565.05|568.74|565.24|568.55|565.05|0
1646959470000|2022-03-11 00:44:30|568.74|565.24|568.55|565.05|568.74|565.24|568.55|565.05|0
1646959480000|2022-03-11 00:44:40|568.35|564.85|568.45|564.95|568.55|565.05|568.35|564.85|0
1646959490000|2022-03-11 00:44:50|568.55|565.05|568.74|565.24|568.74|565.24|568.55|565.05|0
1646959500000|2022-03-11 00:45:00|568.55|565.05|568.74|565.24|568.74|565.24|568.55|565.05|0
1646959510000|2022-03-11 00:45:10|568.93|565.43|568.74|565.24|568.93|565.43|568.74|565.24|0
1646959520000|2022-03-11 00:45:20|568.84|565.34|568.93|565.43|568.93|565.43|568.84|565.34|0
1646959530000|2022-03-11 00:45:30|568.74|565.24|568.93|565.43|569.13|565.63|568.74|565.24|0
1646959540000|2022-03-11 00:45:40|569.03|565.53|569.13|565.63|569.13|565.63|568.93|565.43|0
1646959550000|2022-03-11 00:45:50|569.03|565.53|568.93|565.43|569.13|565.63|568.93|565.43|0
1646959560000|2022-03-11 00:46:00|568.74|565.24|568.55|565.05|568.74|565.24|568.55|565.05|0
1646959570000|2022-03-11 00:46:10|568.65|565.15|568.93|565.43|568.93|565.43|568.65|565.15|0
1646959580000|2022-03-11 00:46:20|568.74|565.24|569.52|566.02|569.52|566.02|568.74|565.24|0
1646959590000|2022-03-11 00:46:30|569.71|566.21|569.71|566.21|569.71|566.21|569.71|566.21|0
1646959610000|2022-03-11 00:46:50|569.81|566.31|569.71|566.21|569.91|566.41|569.71|566.21|0
1646959620000|2022-03-11 00:47:00|569.81|566.31|569.62|566.12|569.81|566.31|569.62|566.12|0
1646959630000|2022-03-11 00:47:10|569.52|566.02|569.71|566.21|569.71|566.21|569.52|566.02|0
1646959640000|2022-03-11 00:47:20|569.52|566.02|569.32|565.82|569.71|566.21|569.32|565.82|0
1646959650000|2022-03-11 00:47:30|569.03|565.53|569.32|565.82|569.32|565.82|569.03|565.53|0
1646959660000|2022-03-11 00:47:40|569.42|565.92|569.42|565.92|569.42|565.92|569.42|565.92|0
1646959670000|2022-03-11 00:47:50|569.13|565.63|569.32|565.82|569.32|565.82|569.13|565.63|0
1646959680000|2022-03-11 00:48:00|569.13|565.63|569.32|565.82|569.32|565.82|569.13|565.63|0
1646959690000|2022-03-11 00:48:10|569.52|566.02|569.52|566.02|569.52|566.02|569.32|565.82|0
1646959700000|2022-03-11 00:48:20|569.32|565.82|569.13|565.63|569.52|566.02|569.13|565.63|0
1646959710000|2022-03-11 00:48:30|569.32|565.82|569.32|565.82|569.32|565.82|569.23|565.73|0
1646959720000|2022-03-11 00:48:40|569.13|565.63|569.32|565.82|569.32|565.82|569.13|565.63|0
1646959740000|2022-03-11 00:49:00|569.13|565.63|569.23|565.73|569.32|565.82|569.13|565.63|0
1646959750000|2022-03-11 00:49:10|569.32|565.82|569.32|565.82|569.32|565.82|569.32|565.82|0
1646959760000|2022-03-11 00:49:20|569.52|566.02|569.32|565.82|569.52|566.02|569.32|565.82|0
1646959770000|2022-03-11 00:49:30|569.52|566.02|569.52|566.02|569.52|566.02|569.52|566.02|0
1646959780000|2022-03-11 00:49:40|569.32|565.82|569.23|565.73|569.32|565.82|569.23|565.73|0
1646959790000|2022-03-11 00:49:50|568.93|565.43|569.13|565.63|569.13|565.63|568.93|565.43|0
1646959800000|2022-03-11 00:50:00|568.93|565.43|568.93|565.43|568.93|565.43|568.93|565.43|0
1646959810000|2022-03-11 00:50:10|569.13|565.63|569.32|565.82|569.32|565.82|569.13|565.63|0
1646959820000|2022-03-11 00:50:20|569.42|565.92|569.23|565.73|569.42|565.92|569.23|565.73|0
1646959830000|2022-03-11 00:50:30|569.32|565.82|569.23|565.73|569.32|565.82|569.13|565.63|0
1646959840000|2022-03-11 00:50:40|569.32|565.82|569.32|565.82|569.32|565.82|569.23|565.73|0
1646959860000|2022-03-11 00:51:00|569.52|566.02|569.52|566.02|569.52|566.02|569.42|565.92|0
1646959870000|2022-03-11 00:51:10|569.71|566.21|569.81|566.31|569.81|566.31|569.71|566.21|0
1646959880000|2022-03-11 00:51:20|569.9|566.4|570|566.5|570|566.5|569.9|566.4|0
1646959890000|2022-03-11 00:51:30|570.1|566.6|570.88|567.38|570.88|567.38|570.1|566.6|0
1646959900000|2022-03-11 00:51:40|571.27|567.77|571.46|567.96|571.56|568.06|571.27|567.77|0
1646959910000|2022-03-11 00:51:50|571.37|567.87|571.27|567.77|571.37|567.87|571.27|567.77|0
1646959920000|2022-03-11 00:52:00|571.46|567.96|571.56|568.06|571.56|568.06|571.46|567.96|0
1646959930000|2022-03-11 00:52:10|572.04|568.54|571.76|568.26|572.04|568.54|571.76|568.26|0
1646959940000|2022-03-11 00:52:20|571.85|568.35|571.46|567.96|571.85|568.35|571.46|567.96|0
1646959950000|2022-03-11 00:52:30|571.85|568.35|572.43|568.93|572.43|568.93|571.85|568.35|0
1646959960000|2022-03-11 00:52:40|572.34|568.84|572.24|568.74|572.34|568.84|572.24|568.74|0
1646959970000|2022-03-11 00:52:50|571.85|568.35|571.85|568.35|572.04|568.54|571.85|568.35|0
1646959980000|2022-03-11 00:53:00|571.95|568.45|572.24|568.74|572.24|568.74|571.85|568.35|0
1646959990000|2022-03-11 00:53:10|572.43|568.93|572.43|568.93|572.43|568.93|572.43|568.93|0
1646960000000|2022-03-11 00:53:20|572.63|569.13|573.02|569.52|573.02|569.52|572.43|568.93|0
1646960010000|2022-03-11 00:53:30|572.82|569.32|572.82|569.32|572.92|569.42|572.82|569.32|0
1646960020000|2022-03-11 00:53:40|572.63|569.13|573.12|569.62|573.12|569.62|572.63|569.13|0
1646960030000|2022-03-11 00:53:50|573.41|569.91|573.21|569.71|573.41|569.91|573.21|569.71|0
1646960040000|2022-03-11 00:54:00|573.6|570.1|573.8|570.3|573.8|570.3|573.6|570.1|0
1646960050000|2022-03-11 00:54:10|573.6|570.1|573.99|570.49|574.58|571.08|573.6|570.1|0
1646960060000|2022-03-11 00:54:20|574.09|570.59|574.19|570.69|574.19|570.69|574.09|570.59|0
1646960070000|2022-03-11 00:54:30|574.38|570.88|573.99|570.49|574.38|570.88|573.99|570.49|0
1646960080000|2022-03-11 00:54:40|574.19|570.69|574.19|570.69|574.19|570.69|574.19|570.69|0
1646960090000|2022-03-11 00:54:50|574.09|570.59|574.19|570.69|574.48|570.98|574.09|570.59|0
1646960100000|2022-03-11 00:55:00|573.99|570.49|574.19|570.69|574.19|570.69|573.99|570.49|0
1646960110000|2022-03-11 00:55:10|574.38|570.88|574.19|570.69|574.38|570.88|574.19|570.69|0
1646960120000|2022-03-11 00:55:20|574.38|570.88|574.38|570.88|574.38|570.88|574.38|570.88|0
1646960130000|2022-03-11 00:55:30|574.97|571.47|575.16|571.66|575.16|571.66|574.97|571.47|0
1646960140000|2022-03-11 00:55:40|574.77|571.27|574.77|571.27|574.77|571.27|574.77|571.27|0
1646960150000|2022-03-11 00:55:50|574.97|571.47|574.58|571.08|574.97|571.47|574.58|571.08|0
1646960160000|2022-03-11 00:56:00|574.77|571.27|574.87|571.37|574.87|571.37|574.77|571.27|0
1646960170000|2022-03-11 00:56:10|574.77|571.27|574.19|570.69|574.77|571.27|573.99|570.49|0
1646960180000|2022-03-11 00:56:20|574.48|570.98|574.77|571.27|574.77|571.27|574.48|570.98|0
1646960200000|2022-03-11 00:56:40|574.68|571.18|574.68|571.18|574.77|571.27|574.68|571.18|0
1646960210000|2022-03-11 00:56:50|574.58|571.08|574.58|571.08|574.77|571.27|574.58|571.08|0
1646960220000|2022-03-11 00:57:00|574.38|570.88|574.58|571.08|574.58|571.08|574.38|570.88|0
1646960230000|2022-03-11 00:57:10|574.48|570.98|574.38|570.88|574.58|571.08|574.38|570.88|0
1646960240000|2022-03-11 00:57:20|574.19|570.69|574.19|570.69|574.29|570.79|574.19|570.69|0
1646960250000|2022-03-11 00:57:30|574.48|570.98|574.19|570.69|574.48|570.98|574.19|570.69|0
1646960270000|2022-03-11 00:57:50|574.38|570.88|574.19|570.69|574.38|570.88|574.19|570.69|0
1646960280000|2022-03-11 00:58:00|574.29|570.79|574.38|570.88|574.48|570.98|574.29|570.79|0
1646960300000|2022-03-11 00:58:20|574.19|570.69|574.09|570.59|574.19|570.69|574.09|570.59|0
1646960310000|2022-03-11 00:58:30|573.99|570.49|574.38|570.88|574.38|570.88|573.99|570.49|0
1646960320000|2022-03-11 00:58:40|574.58|571.08|574.38|570.88|574.58|571.08|574.38|570.88|0
1646960340000|2022-03-11 00:59:00|574.58|571.08|574.58|571.08|574.58|571.08|574.58|571.08|0
1646960350000|2022-03-11 00:59:10|574.19|570.69|573.99|570.49|574.19|570.69|573.99|570.49|0
1646960360000|2022-03-11 00:59:20|574.19|570.69|574.58|571.08|574.58|571.08|574.19|570.69|0
1646960370000|2022-03-11 00:59:30|574.77|571.27|574.77|571.27|574.77|571.27|574.77|571.27|0
1646960390000|2022-03-11 00:59:50|574.58|571.08|574.19|570.69|574.58|571.08|574.19|570.69|0
1646960400000|2022-03-11 01:00:00|573.99|570.49|574.19|570.69|574.58|571.08|573.99|570.49|0
1646960410000|2022-03-11 01:00:10|574.38|570.88|574.77|571.27|574.77|571.27|574.38|570.88|0
1646960420000|2022-03-11 01:00:20|574.58|571.08|574.87|571.37|574.97|571.47|574.58|571.08|0
1646960430000|2022-03-11 01:00:30|574.77|571.27|575.26|571.76|575.36|571.86|574.77|571.27|0
1646960440000|2022-03-11 01:00:40|575.16|571.66|575.07|571.57|575.16|571.66|574.97|571.47|0
1646960450000|2022-03-11 01:00:50|575.16|571.66|574.97|571.47|575.16|571.66|574.97|571.47|0
1646960460000|2022-03-11 01:01:00|574.87|571.37|575.07|571.57|575.07|571.57|574.87|571.37|0
1646960470000|2022-03-11 01:01:10|575.36|571.86|575.55|572.05|575.55|572.05|575.36|571.86|0
1646960480000|2022-03-11 01:01:20|576.53|573.03|576.92|573.42|576.92|573.42|576.53|573.03|0
1646960490000|2022-03-11 01:01:30|576.73|573.23|576.73|573.23|576.83|573.33|576.73|573.23|0
1646960500000|2022-03-11 01:01:40|576.53|573.03|576.53|573.03|576.73|573.23|576.33|572.83|0
1646960510000|2022-03-11 01:01:50|576.33|572.83|576.33|572.83|576.33|572.83|576.33|572.83|0
1646960520000|2022-03-11 01:02:00|576.14|572.64|576.44|572.94|576.44|572.94|576.14|572.64|0
1646960530000|2022-03-11 01:02:10|576.33|572.83|576.53|573.03|576.53|573.03|576.33|572.83|0
1646960540000|2022-03-11 01:02:20|576.33|572.83|576.92|573.42|576.92|573.42|576.33|572.83|0
1646960550000|2022-03-11 01:02:30|577.12|573.62|576.92|573.42|577.12|573.62|576.72|573.22|0
1646960560000|2022-03-11 01:02:40|577.12|573.62|577.31|573.81|577.31|573.81|576.92|573.42|0
1646960570000|2022-03-11 01:02:50|577.51|574.01|577.7|574.2|577.7|574.2|577.31|573.81|0
1646960580000|2022-03-11 01:03:00|578.2|574.7|578.29|574.79|578.29|574.79|578.09|574.59|0
1646960590000|2022-03-11 01:03:10|578.88|575.38|579.27|575.77|579.27|575.77|578.88|575.38|0
1646960600000|2022-03-11 01:03:20|579.66|576.16|580.05|576.55|580.05|576.55|579.66|576.16|0
1646960610000|2022-03-11 01:03:30|580.64|577.14|580.64|577.14|580.84|577.34|580.64|577.14|0
1646960620000|2022-03-11 01:03:40|580.45|576.95|580.45|576.95|580.45|576.95|580.45|576.95|0
1646960630000|2022-03-11 01:03:50|580.25|576.75|580.45|576.95|580.45|576.95|580.25|576.75|0
1646960640000|2022-03-11 01:04:00|580.55|577.05|580.35|576.85|580.55|577.05|580.35|576.85|0
1646960650000|2022-03-11 01:04:10|580.25|576.75|580.45|576.95|580.45|576.95|580.25|576.75|0
1646960660000|2022-03-11 01:04:20|580.64|577.14|581.03|577.53|581.03|577.53|580.55|577.05|0
1646960670000|2022-03-11 01:04:30|580.74|577.24|580.74|577.24|580.74|577.24|580.45|576.95|0
1646960680000|2022-03-11 01:04:40|580.84|577.34|580.74|577.24|580.84|577.34|580.64|577.14|0
1646960690000|2022-03-11 01:04:50|580.84|577.34|581.03|577.53|581.23|577.73|580.84|577.34|0
1646960700000|2022-03-11 01:05:00|581.43|577.93|581.43|577.93|581.53|578.03|581.43|577.93|0
1646960710000|2022-03-11 01:05:10|581.53|578.03|581.03|577.53|581.53|578.03|581.03|577.53|0
1646960720000|2022-03-11 01:05:20|581.33|577.83|581.23|577.73|581.43|577.93|581.23|577.73|0
1646960730000|2022-03-11 01:05:30|581.03|577.53|582.12|578.62|582.12|578.62|581.03|577.53|0
1646960740000|2022-03-11 01:05:40|581.72|578.22|581.43|577.93|581.82|578.32|581.43|577.93|0
1646960750000|2022-03-11 01:05:50|581.33|577.83|581.53|578.03|581.53|578.03|581.23|577.73|0
1646960760000|2022-03-11 01:06:00|581.62|578.12|581.82|578.32|581.82|578.32|581.62|578.12|0
1646960770000|2022-03-11 01:06:10|581.62|578.12|581.03|577.53|581.62|578.12|581.03|577.53|0
1646960780000|2022-03-11 01:06:20|580.84|577.34|581.23|577.73|581.33|577.83|580.84|577.34|0
1646960790000|2022-03-11 01:06:30|581.03|577.53|581.03|577.53|581.03|577.53|581.03|577.53|0
1646960800000|2022-03-11 01:06:40|580.74|577.24|580.64|577.14|580.94|577.44|580.64|577.14|0
1646960810000|2022-03-11 01:06:50|580.55|577.05|580.55|577.05|580.55|577.05|580.55|577.05|0
1646960820000|2022-03-11 01:07:00|580.44|576.94|580.44|576.94|580.44|576.94|580.25|576.75|0
1646960830000|2022-03-11 01:07:10|580.25|576.75|580.05|576.55|580.44|576.94|580.05|576.55|0
1646960840000|2022-03-11 01:07:20|580.25|576.75|580.05|576.55|580.25|576.75|580.05|576.55|0
1646960850000|2022-03-11 01:07:30|579.86|576.36|578.48|574.98|579.86|576.36|578.48|574.98|0
1646960860000|2022-03-11 01:07:40|578.09|574.59|578.39|574.89|578.39|574.89|578.09|574.59|0
1646960870000|2022-03-11 01:07:50|578.29|574.79|578.68|575.18|578.68|575.18|578.09|574.59|0
1646960880000|2022-03-11 01:08:00|579.07|575.57|579.66|576.16|579.66|576.16|579.07|575.57|0
1646960890000|2022-03-11 01:08:10|579.57|576.07|579.86|576.36|579.86|576.36|579.57|576.07|0
1646960900000|2022-03-11 01:08:20|579.96|576.46|579.96|576.46|579.96|576.46|579.96|576.46|0
1646960910000|2022-03-11 01:08:30|579.86|576.36|579.86|576.36|580.05|576.55|579.86|576.36|0
1646960920000|2022-03-11 01:08:40|580.05|576.55|579.86|576.36|580.05|576.55|579.86|576.36|0
1646960930000|2022-03-11 01:08:50|580.05|576.55|579.86|576.36|580.05|576.55|579.86|576.36|0
1646960940000|2022-03-11 01:09:00|579.96|576.46|580.05|576.55|580.05|576.55|579.86|576.36|0
1646960950000|2022-03-11 01:09:10|579.96|576.46|579.86|576.36|579.96|576.46|579.86|576.36|0
1646960960000|2022-03-11 01:09:20|579.66|576.16|579.66|576.16|579.86|576.36|579.57|576.07|0
1646960970000|2022-03-11 01:09:30|579.57|576.07|579.66|576.16|579.66|576.16|579.57|576.07|0
1646960980000|2022-03-11 01:09:40|580.05|576.55|579.66|576.16|580.05|576.55|579.66|576.16|0
1646960990000|2022-03-11 01:09:50|579.46|575.96|579.46|575.96|579.46|575.96|579.46|575.96|0
1646961000000|2022-03-11 01:10:00|579.27|575.77|579.46|575.96|579.46|575.96|579.27|575.77|0
1646961010000|2022-03-11 01:10:10|579.27|575.77|579.46|575.96|579.46|575.96|579.27|575.77|0
1646961020000|2022-03-11 01:10:20|579.66|576.16|579.66|576.16|579.66|576.16|579.66|576.16|0
1646961030000|2022-03-11 01:10:30|579.46|575.96|579.66|576.16|579.66|576.16|579.46|575.96|0
1646961040000|2022-03-11 01:10:40|579.46|575.96|579.66|576.16|579.66|576.16|579.46|575.96|0
1646961050000|2022-03-11 01:10:50|579.57|576.07|579.46|575.96|579.66|576.16|579.46|575.96|0
1646961060000|2022-03-11 01:11:00|579.27|575.77|580.05|576.55|580.05|576.55|579.27|575.77|0
1646961070000|2022-03-11 01:11:10|580.25|576.75|580.05|576.55|580.25|576.75|579.86|576.36|0
1646961080000|2022-03-11 01:11:20|580.15|576.65|579.86|576.36|580.15|576.65|579.86|576.36|0
1646961090000|2022-03-11 01:11:30|579.66|576.16|579.85|576.35|579.85|576.35|579.66|576.16|0
1646961100000|2022-03-11 01:11:40|579.76|576.26|579.96|576.46|579.96|576.46|579.76|576.26|0
1646961110000|2022-03-11 01:11:50|579.85|576.35|579.85|576.35|579.96|576.46|579.85|576.35|0
1646961120000|2022-03-11 01:12:00|580.05|576.55|579.85|576.35|580.05|576.55|579.85|576.35|0
1646961130000|2022-03-11 01:12:10|579.96|576.46|580.05|576.55|580.25|576.75|579.96|576.46|0
1646961140000|2022-03-11 01:12:20|579.66|576.16|579.66|576.16|579.76|576.26|579.66|576.16|0
1646961170000|2022-03-11 01:12:50|579.56|576.06|579.27|575.77|579.56|576.06|578.29|574.79|0
1646961180000|2022-03-11 01:13:00|578.87|575.37|579.07|575.57|579.07|575.57|578.87|575.37|0
1646961190000|2022-03-11 01:13:10|578.87|575.37|578.87|575.37|578.98|575.48|578.68|575.18|0
1646961200000|2022-03-11 01:13:20|578.68|575.18|578.58|575.08|578.68|575.18|578.58|575.08|0
1646961210000|2022-03-11 01:13:30|578.68|575.18|578.58|575.08|578.68|575.18|578.48|574.98|0
1646961220000|2022-03-11 01:13:40|578.68|575.18|578.68|575.18|578.68|575.18|578.68|575.18|0
1646961230000|2022-03-11 01:13:50|578.78|575.28|578.87|575.37|578.87|575.37|578.78|575.28|0
1646961240000|2022-03-11 01:14:00|579.27|575.77|579.27|575.77|579.27|575.77|579.27|575.77|0
1646961260000|2022-03-11 01:14:20|579.46|575.96|579.07|575.57|579.46|575.96|579.07|575.57|0
1646961270000|2022-03-11 01:14:30|579.27|575.77|579.27|575.77|579.27|575.77|579.27|575.77|0
1646961280000|2022-03-11 01:14:40|579.07|575.57|578.87|575.37|579.07|575.57|578.87|575.37|0
1646961290000|2022-03-11 01:14:50|578.98|575.48|578.87|575.37|578.98|575.48|578.87|575.37|0
1646961300000|2022-03-11 01:15:00|578.98|575.48|578.48|574.98|578.98|575.48|578.48|574.98|0
1646961310000|2022-03-11 01:15:10|578.68|575.18|578.09|574.59|578.68|575.18|578.09|574.59|0
1646961320000|2022-03-11 01:15:20|578.29|574.79|576.92|573.42|578.29|574.79|576.92|573.42|0
1646961330000|2022-03-11 01:15:30|576.63|573.13|576.72|573.22|576.72|573.22|576.53|573.03|0
1646961340000|2022-03-11 01:15:40|576.53|573.03|576.53|573.03|576.53|573.03|576.33|572.83|0
1646961350000|2022-03-11 01:15:50|576.33|572.83|575.94|572.44|576.33|572.83|575.94|572.44|0
1646961360000|2022-03-11 01:16:00|576.33|572.83|576.24|572.74|576.33|572.83|576.24|572.74|0
1646961370000|2022-03-11 01:16:10|576.13|572.63|576.33|572.83|576.33|572.83|576.04|572.54|0
1646961380000|2022-03-11 01:16:20|576.43|572.93|576.52|573.02|576.52|573.02|576.43|572.93|0
1646961390000|2022-03-11 01:16:30|576.33|572.83|576.52|573.02|576.52|573.02|576.24|572.74|0
1646961400000|2022-03-11 01:16:40|576.33|572.83|576.13|572.63|576.43|572.93|576.13|572.63|0
1646961410000|2022-03-11 01:16:50|576.33|572.83|576.33|572.83|576.33|572.83|576.33|572.83|0
1646961420000|2022-03-11 01:17:00|576.72|573.22|576.72|573.22|576.72|573.22|576.72|573.22|0
1646961430000|2022-03-11 01:17:10|577.02|573.52|576.72|573.22|577.02|573.52|576.52|573.02|0
1646961440000|2022-03-11 01:17:20|576.82|573.32|576.72|573.22|576.82|573.32|576.72|573.22|0
1646961450000|2022-03-11 01:17:30|576.33|572.83|576.33|572.83|576.33|572.83|576.33|572.83|0
1646961460000|2022-03-11 01:17:40|576.52|573.02|576.43|572.93|576.52|573.02|576.33|572.83|0
1646961470000|2022-03-11 01:17:50|576.52|573.02|576.33|572.83|576.52|573.02|576.33|572.83|0
1646961480000|2022-03-11 01:18:00|576.72|573.22|576.92|573.42|576.92|573.42|576.72|573.22|0
1646961490000|2022-03-11 01:18:10|576.52|573.02|576.63|573.13|576.63|573.13|576.43|572.93|0
1646961500000|2022-03-11 01:18:20|576.72|573.22|576.52|573.02|576.82|573.32|576.52|573.02|0
1646961510000|2022-03-11 01:18:30|576.63|573.13|576.52|573.02|576.72|573.22|576.52|573.02|0
1646961520000|2022-03-11 01:18:40|576.72|573.22|576.52|573.02|576.72|573.22|576.52|573.02|0
1646961530000|2022-03-11 01:18:50|576.33|572.83|576.43|572.93|576.43|572.93|576.33|572.83|0
1646961540000|2022-03-11 01:19:00|576.52|573.02|576.33|572.83|576.52|573.02|576.33|572.83|0
1646961550000|2022-03-11 01:19:10|576.52|573.02|576.33|572.83|576.52|573.02|576.33|572.83|0
1646961560000|2022-03-11 01:19:20|576.52|573.02|576.52|573.02|576.52|573.02|576.52|573.02|0
1646961570000|2022-03-11 01:19:30|576.33|572.83|576.33|572.83|576.52|573.02|576.33|572.83|0
1646961580000|2022-03-11 01:19:40|576.52|573.02|576.33|572.83|576.52|573.02|576.33|572.83|0
1646961590000|2022-03-11 01:19:50|576.43|572.93|576.52|573.02|576.52|573.02|576.33|572.83|0
1646961600000|2022-03-11 01:20:00|576.72|573.22|576.72|573.22|576.72|573.22|576.52|573.02|0
1646961610000|2022-03-11 01:20:10|576.63|573.13|576.82|573.32|576.82|573.32|576.63|573.13|0
1646961620000|2022-03-11 01:20:20|576.72|573.22|577.11|573.61|577.31|573.81|576.72|573.22|0
1646961630000|2022-03-11 01:20:30|576.91|573.41|576.91|573.41|576.91|573.41|576.91|573.41|0
1646961640000|2022-03-11 01:20:40|577.11|573.61|577.11|573.61|577.31|573.81|577.11|573.61|0
1646961650000|2022-03-11 01:20:50|576.91|573.41|577.31|573.81|577.31|573.81|576.91|573.41|0
1646961660000|2022-03-11 01:21:00|577.11|573.61|576.91|573.41|577.11|573.61|576.91|573.41|0
1646961670000|2022-03-11 01:21:10|577.02|573.52|577.31|573.81|577.31|573.81|577.02|573.52|0
1646961680000|2022-03-11 01:21:20|577.11|573.61|577.31|573.81|577.31|573.81|577.11|573.61|0
1646961690000|2022-03-11 01:21:30|577.11|573.61|577.41|573.91|577.41|573.91|577.11|573.61|0
1646961700000|2022-03-11 01:21:40|577.89|574.39|577.89|574.39|577.99|574.49|577.89|574.39|0
1646961710000|2022-03-11 01:21:50|577.5|574|577.7|574.2|577.89|574.39|577.5|574|0
1646961720000|2022-03-11 01:22:00|577.89|574.39|577.7|574.2|577.89|574.39|577.7|574.2|0
1646961730000|2022-03-11 01:22:10|577.89|574.39|577.89|574.39|577.89|574.39|577.89|574.39|0
1646961740000|2022-03-11 01:22:20|577.5|574|577.7|574.2|577.89|574.39|577.5|574|0
1646961750000|2022-03-11 01:22:30|577.89|574.39|578.09|574.59|578.48|574.98|577.89|574.39|0
1646961760000|2022-03-11 01:22:40|577.99|574.49|577.89|574.39|577.99|574.49|577.89|574.39|0
1646961770000|2022-03-11 01:22:50|578.09|574.59|578.68|575.18|578.68|575.18|578.09|574.59|0
1646961780000|2022-03-11 01:23:00|578.48|574.98|579.07|575.57|579.26|575.76|578.48|574.98|0
1646961790000|2022-03-11 01:23:10|578.97|575.47|579.07|575.57|579.07|575.57|578.87|575.37|0
1646961800000|2022-03-11 01:23:20|579.17|575.67|579.17|575.67|579.17|575.67|579.17|575.67|0
1646961810000|2022-03-11 01:23:30|579.26|575.76|579.46|575.96|579.46|575.96|579.26|575.76|0
1646961820000|2022-03-11 01:23:40|579.66|576.16|579.66|576.16|579.85|576.35|579.66|576.16|0
1646961830000|2022-03-11 01:23:50|579.76|576.26|579.95|576.45|579.95|576.45|579.76|576.26|0
1646961840000|2022-03-11 01:24:00|580.05|576.55|580.24|576.74|580.24|576.74|580.05|576.55|0
1646961850000|2022-03-11 01:24:10|580.44|576.94|580.44|576.94|580.44|576.94|580.24|576.74|0
1646961860000|2022-03-11 01:24:20|580.64|577.14|581.22|577.72|581.22|577.72|580.64|577.14|0
1646961870000|2022-03-11 01:24:30|581.42|577.92|581.72|578.22|581.81|578.31|581.42|577.92|0
1646961880000|2022-03-11 01:24:40|581.62|578.12|581.81|578.31|581.81|578.31|581.42|577.92|0
1646961890000|2022-03-11 01:24:50|582.01|578.51|582.8|579.3|582.9|579.4|582.01|578.51|0
1646961900000|2022-03-11 01:25:00|583.19|579.69|582.8|579.3|583.19|579.69|582.8|579.3|0
1646961910000|2022-03-11 01:25:10|582.6|579.1|582.5|579|582.6|579.1|582.5|579|0
1646961920000|2022-03-11 01:25:20|582.6|579.1|582.8|579.3|582.8|579.3|582.21|578.71|0
1646961930000|2022-03-11 01:25:30|582.9|579.4|582.6|579.1|582.9|579.4|582.6|579.1|0
1646961940000|2022-03-11 01:25:40|582.8|579.3|582.7|579.2|582.99|579.49|582.7|579.2|0
1646961950000|2022-03-11 01:25:50|582.8|579.3|582.4|578.9|582.9|579.4|582.4|578.9|0
1646961960000|2022-03-11 01:26:00|583.19|579.69|583.19|579.69|583.19|579.69|582.99|579.49|0
1646961980000|2022-03-11 01:26:20|583.78|580.28|583.98|580.48|583.98|580.48|583.78|580.28|0
1646961990000|2022-03-11 01:26:30|584.08|580.58|584.47|580.97|584.57|581.07|584.08|580.58|0
1646962000000|2022-03-11 01:26:40|584.57|581.07|585.16|581.66|585.16|581.66|584.57|581.07|0
1646962010000|2022-03-11 01:26:50|584.76|581.26|584.57|581.07|584.76|581.26|584.57|581.07|0
1646962020000|2022-03-11 01:27:00|584.47|580.97|584.96|581.46|584.96|581.46|584.47|580.97|0
1646962030000|2022-03-11 01:27:10|584.76|581.26|584.86|581.36|584.86|581.36|584.76|581.26|0
1646962040000|2022-03-11 01:27:20|584.96|581.46|584.76|581.26|584.96|581.46|584.76|581.26|0
1646962050000|2022-03-11 01:27:30|584.86|581.36|584.96|581.46|584.96|581.46|584.86|581.36|0
1646962060000|2022-03-11 01:27:40|584.76|581.26|585.06|581.56|585.06|581.56|584.76|581.26|0
1646962070000|2022-03-11 01:27:50|585.16|581.66|585.35|581.85|585.35|581.85|585.16|581.66|0
1646962080000|2022-03-11 01:28:00|585.16|581.66|583.09|579.59|585.16|581.66|583.09|579.59|0
1646962090000|2022-03-11 01:28:10|582.6|579.1|582.11|578.61|582.6|579.1|582.11|578.61|0
1646962100000|2022-03-11 01:28:20|582.6|579.1|582.79|579.29|582.99|579.49|582.6|579.1|0
1646962110000|2022-03-11 01:28:30|583.29|579.79|583.38|579.88|583.58|580.08|583.29|579.79|0
1646962120000|2022-03-11 01:28:40|583.49|579.99|582.79|579.29|583.49|579.99|582.79|579.29|0
1646962130000|2022-03-11 01:28:50|582.99|579.49|582.9|579.4|582.99|579.49|582.79|579.29|0
1646962140000|2022-03-11 01:29:00|582.99|579.49|582.9|579.4|582.99|579.49|582.79|579.29|0
1646962150000|2022-03-11 01:29:10|582.79|579.29|582.79|579.29|582.79|579.29|582.6|579.1|0
1646962160000|2022-03-11 01:29:20|582.5|579|583.49|579.99|583.49|579.99|582.5|579|0
1646962170000|2022-03-11 01:29:30|583.78|580.28|583.68|580.18|583.78|580.28|583.68|580.18|0
1646962180000|2022-03-11 01:29:40|583.19|579.69|583.38|579.88|583.38|579.88|583.19|579.69|0
1646962190000|2022-03-11 01:29:50|583.19|579.69|583.29|579.79|583.29|579.79|583.19|579.69|0
1646962200000|2022-03-11 01:30:00|582.79|579.29|583.29|579.79|583.38|579.88|582.79|579.29|0
1646962210000|2022-03-11 01:30:10|583.68|580.18|583.97|580.47|583.97|580.47|583.68|580.18|0
1646962220000|2022-03-11 01:30:20|583.58|580.08|583.29|579.79|583.58|580.08|583.19|579.69|0
1646962230000|2022-03-11 01:30:30|583.38|579.88|583.78|580.28|583.78|580.28|583.19|579.69|0
1646962240000|2022-03-11 01:30:40|583.38|579.88|583.38|579.88|583.38|579.88|583.38|579.88|0
1646962250000|2022-03-11 01:30:50|583.19|579.69|582.99|579.49|583.19|579.69|582.99|579.49|0
1646962260000|2022-03-11 01:31:00|583.19|579.69|583.19|579.69|583.58|580.08|583.19|579.69|0
1646962270000|2022-03-11 01:31:10|582.99|579.49|582.99|579.49|583.19|579.69|582.99|579.49|0
1646962280000|2022-03-11 01:31:20|582.79|579.29|582.99|579.49|582.99|579.49|582.79|579.29|0
1646962290000|2022-03-11 01:31:30|582.79|579.29|582.9|579.4|582.99|579.49|582.79|579.29|0
1646962300000|2022-03-11 01:31:40|583.19|579.69|582.99|579.49|583.38|579.88|582.99|579.49|0
1646962310000|2022-03-11 01:31:50|583.09|579.59|583.38|579.88|583.38|579.88|583.09|579.59|0
1646962320000|2022-03-11 01:32:00|583.78|580.28|583.49|579.99|583.88|580.38|583.49|579.99|0
1646962330000|2022-03-11 01:32:10|583.38|579.88|583.58|580.08|583.78|580.28|583.38|579.88|0
1646962340000|2022-03-11 01:32:20|583.68|580.18|583.97|580.47|583.97|580.47|583.58|580.08|0
1646962350000|2022-03-11 01:32:30|583.78|580.28|583.97|580.47|583.97|580.47|583.78|580.28|0
1646962360000|2022-03-11 01:32:40|583.88|580.38|583.78|580.28|583.88|580.38|583.78|580.28|0
1646962370000|2022-03-11 01:32:50|583.88|580.38|584.76|581.26|584.76|581.26|583.78|580.28|0
1646962380000|2022-03-11 01:33:00|585.15|581.65|585.26|581.76|585.26|581.76|585.15|581.65|0
1646962390000|2022-03-11 01:33:10|585.65|582.15|585.75|582.25|585.75|582.25|585.65|582.15|0
1646962400000|2022-03-11 01:33:20|585.85|582.35|585.15|581.65|585.85|582.35|585.15|581.65|0
1646962410000|2022-03-11 01:33:30|585.45|581.95|585.15|581.65|585.75|582.25|585.15|581.65|0
1646962420000|2022-03-11 01:33:40|584.86|581.36|584.96|581.46|584.96|581.46|584.86|581.36|0
1646962430000|2022-03-11 01:33:50|585.15|581.65|584.96|581.46|585.15|581.65|584.76|581.26|0
1646962440000|2022-03-11 01:34:00|585.06|581.56|585.15|581.65|585.26|581.76|585.06|581.56|0
1646962450000|2022-03-11 01:34:10|585.35|581.85|585.35|581.85|585.55|582.05|585.35|581.85|0
1646962460000|2022-03-11 01:34:20|585.55|582.05|584.96|581.46|585.55|582.05|584.96|581.46|0
1646962470000|2022-03-11 01:34:30|585.15|581.65|584.96|581.46|585.15|581.65|584.96|581.46|0
1646962480000|2022-03-11 01:34:40|584.56|581.06|583.97|580.47|584.56|581.06|583.97|580.47|0
1646962490000|2022-03-11 01:34:50|583.58|580.08|583.19|579.69|583.58|580.08|583.19|579.69|0
1646962500000|2022-03-11 01:35:00|583.58|580.08|583.48|579.98|583.58|580.08|583.48|579.98|0
1646962510000|2022-03-11 01:35:10|583.19|579.69|583.29|579.79|583.29|579.79|583.19|579.69|0
1646962520000|2022-03-11 01:35:20|582.99|579.49|582.6|579.1|582.99|579.49|582.6|579.1|0
1646962530000|2022-03-11 01:35:30|582.7|579.2|582.4|578.9|582.7|579.2|582.31|578.81|0
1646962540000|2022-03-11 01:35:40|582.2|578.7|581.81|578.31|582.2|578.7|581.72|578.22|0
1646962550000|2022-03-11 01:35:50|582.01|578.51|582.01|578.51|582.01|578.51|582.01|578.51|0
1646962560000|2022-03-11 01:36:00|581.91|578.41|582.2|578.7|582.2|578.7|581.91|578.41|0
1646962570000|2022-03-11 01:36:10|582.5|579|582.2|578.7|582.5|579|582.2|578.7|0
1646962580000|2022-03-11 01:36:20|582.79|579.29|582.6|579.1|582.79|579.29|582.6|579.1|0
1646962590000|2022-03-11 01:36:30|582.2|578.7|582.4|578.9|582.4|578.9|582.2|578.7|0
1646962600000|2022-03-11 01:36:40|582.01|578.51|582.6|579.1|582.6|579.1|582.01|578.51|0
1646962610000|2022-03-11 01:36:50|582.5|579|582.01|578.51|582.5|579|582.01|578.51|0
1646962620000|2022-03-11 01:37:00|582.2|578.7|582.01|578.51|582.4|578.9|582.01|578.51|0
1646962630000|2022-03-11 01:37:10|581.81|578.31|582.3|578.8|582.4|578.9|581.81|578.31|0
1646962640000|2022-03-11 01:37:20|582.11|578.61|581.81|578.31|582.11|578.61|581.61|578.11|0
1646962650000|2022-03-11 01:37:30|582.01|578.51|581.81|578.31|582.01|578.51|581.81|578.31|0
1646962660000|2022-03-11 01:37:40|581.72|578.22|582.01|578.51|582.01|578.51|581.61|578.11|0
1646962670000|2022-03-11 01:37:50|582.11|578.61|582.6|579.1|582.7|579.2|582.11|578.61|0
1646962680000|2022-03-11 01:38:00|582.4|578.9|582.6|579.1|582.6|579.1|582.2|578.7|0
1646962690000|2022-03-11 01:38:10|583.09|579.59|582.99|579.49|583.09|579.59|582.99|579.49|0
1646962700000|2022-03-11 01:38:20|583.18|579.68|582.79|579.29|583.18|579.68|582.79|579.29|0
1646962710000|2022-03-11 01:38:30|583.09|579.59|583.18|579.68|583.18|579.68|583.09|579.59|0
1646962720000|2022-03-11 01:38:40|582.99|579.49|583.38|579.88|583.38|579.88|582.99|579.49|0
1646962730000|2022-03-11 01:38:50|583.29|579.79|583.29|579.79|583.29|579.79|583.18|579.68|0
1646962740000|2022-03-11 01:39:00|583.38|579.88|583.38|579.88|583.38|579.88|583.18|579.68|0
1646962750000|2022-03-11 01:39:10|583.29|579.79|583.38|579.88|583.48|579.98|583.29|579.79|0
1646962760000|2022-03-11 01:39:20|583.18|579.68|583.38|579.88|583.58|580.08|583.18|579.68|0
1646962770000|2022-03-11 01:39:30|583.18|579.68|582.89|579.39|583.18|579.68|582.4|578.9|0
1646962780000|2022-03-11 01:39:40|582.4|578.9|582.59|579.09|582.59|579.09|582.2|578.7|0
1646962790000|2022-03-11 01:39:50|582.4|578.9|582.01|578.51|582.4|578.9|582.01|578.51|0
1646962800000|2022-03-11 01:40:00|581.81|578.31|582.01|578.51|582.2|578.7|581.81|578.31|0
1646962810000|2022-03-11 01:40:10|581.91|578.41|581.81|578.31|581.91|578.41|581.52|578.02|0
1646962820000|2022-03-11 01:40:20|581.91|578.41|581.61|578.11|581.91|578.41|581.61|578.11|0
1646962830000|2022-03-11 01:40:30|581.52|578.02|581.52|578.02|581.52|578.02|581.42|577.92|0
1646962840000|2022-03-11 01:40:40|581.42|577.92|582.11|578.61|582.11|578.61|581.42|577.92|0
1646962850000|2022-03-11 01:40:50|582|578.5|582|578.5|582.2|578.7|582|578.5|0
1646962860000|2022-03-11 01:41:00|582.2|578.7|582|578.5|582.2|578.7|582|578.5|0
1646962870000|2022-03-11 01:41:10|582.4|578.9|582.2|578.7|582.4|578.9|582.2|578.7|0
1646962880000|2022-03-11 01:41:20|582.4|578.9|582.99|579.49|582.99|579.49|582.4|578.9|0
1646962890000|2022-03-11 01:41:30|582.79|579.29|583.29|579.79|583.29|579.79|582.79|579.29|0
1646962900000|2022-03-11 01:41:40|583.18|579.68|583.18|579.68|583.18|579.68|582.99|579.49|0
1646962910000|2022-03-11 01:41:50|583.29|579.79|582.99|579.49|583.29|579.79|582.99|579.49|0
1646962920000|2022-03-11 01:42:00|583.18|579.68|583.18|579.68|583.18|579.68|583.09|579.59|0
1646962930000|2022-03-11 01:42:10|583.29|579.79|582.59|579.09|583.29|579.79|582.59|579.09|0
1646962940000|2022-03-11 01:42:20|582.4|578.9|582.59|579.09|582.59|579.09|582.4|578.9|0
1646962950000|2022-03-11 01:42:30|582.7|579.2|582.7|579.2|582.7|579.2|582.7|579.2|0
1646962960000|2022-03-11 01:42:40|582.5|579|582.99|579.49|582.99|579.49|582.5|579|0
1646962970000|2022-03-11 01:42:50|582.79|579.29|582.79|579.29|582.99|579.49|582.79|579.29|0
1646962980000|2022-03-11 01:43:00|582.59|579.09|582.59|579.09|582.7|579.2|582.59|579.09|0
1646962990000|2022-03-11 01:43:10|582.4|578.9|582.5|579|582.59|579.09|582.4|578.9|0
1646963000000|2022-03-11 01:43:20|582.59|579.09|582.59|579.09|582.59|579.09|582.4|578.9|0
1646963010000|2022-03-11 01:43:30|582.2|578.7|582.2|578.7|582.2|578.7|582.2|578.7|0
1646963020000|2022-03-11 01:43:40|582|578.5|581.52|578.02|582|578.5|581.52|578.02|0
1646963030000|2022-03-11 01:43:50|581.61|578.11|581.22|577.72|581.61|578.11|581.22|577.72|0
1646963040000|2022-03-11 01:44:00|580.83|577.33|580.83|577.33|580.83|577.33|580.63|577.13|0
1646963050000|2022-03-11 01:44:10|580.73|577.23|580.63|577.13|580.83|577.33|580.63|577.13|0
1646963060000|2022-03-11 01:44:20|580.43|576.93|580.83|577.33|580.83|577.33|580.43|576.93|0
1646963070000|2022-03-11 01:44:30|581.02|577.52|581.02|577.52|581.12|577.62|581.02|577.52|0
1646963080000|2022-03-11 01:44:40|581.41|577.91|580.83|577.33|581.41|577.91|580.83|577.33|0
1646963090000|2022-03-11 01:44:50|580.63|577.13|580.83|577.33|580.83|577.33|580.63|577.13|0
1646963100000|2022-03-11 01:45:00|580.63|577.13|580.63|577.13|580.63|577.13|580.63|577.13|0
1646963110000|2022-03-11 01:45:10|580.43|576.93|579.84|576.34|580.43|576.93|579.84|576.34|0
1646963120000|2022-03-11 01:45:20|579.95|576.45|579.95|576.45|580.04|576.54|579.95|576.45|0
1646963130000|2022-03-11 01:45:30|579.75|576.25|580.14|576.64|580.14|576.64|579.75|576.25|0
1646963140000|2022-03-11 01:45:40|580.24|576.74|580.43|576.93|580.43|576.93|580.24|576.74|0
1646963150000|2022-03-11 01:45:50|580.34|576.84|580.14|576.64|580.34|576.84|580.04|576.54|0
1646963160000|2022-03-11 01:46:00|579.84|576.34|579.84|576.34|579.84|576.34|579.65|576.15|0
1646963170000|2022-03-11 01:46:10|580.04|576.54|580.04|576.54|580.04|576.54|579.84|576.34|0
1646963180000|2022-03-11 01:46:20|580.53|577.03|580.53|577.03|580.53|577.03|580.53|577.03|0
1646963190000|2022-03-11 01:46:30|580.43|576.93|580.24|576.74|580.43|576.93|580.24|576.74|0
1646963200000|2022-03-11 01:46:40|580.53|577.03|580.63|577.13|580.63|577.13|580.53|577.03|0
1646963210000|2022-03-11 01:46:50|580.43|576.93|580.63|577.13|580.83|577.33|580.43|576.93|0
1646963220000|2022-03-11 01:47:00|580.43|576.93|580.43|576.93|580.43|576.93|580.43|576.93|0
1646963230000|2022-03-11 01:47:10|580.53|577.03|580.53|577.03|580.53|577.03|580.43|576.93|0
1646963240000|2022-03-11 01:47:20|580.24|576.74|580.14|576.64|580.24|576.74|580.14|576.64|0
1646963250000|2022-03-11 01:47:30|580.63|577.13|580.43|576.93|580.63|577.13|580.34|576.84|0
1646963260000|2022-03-11 01:47:40|580.24|576.74|579.84|576.34|580.24|576.74|579.84|576.34|0
1646963280000|2022-03-11 01:48:00|580.04|576.54|580.24|576.74|580.24|576.74|580.04|576.54|0
1646963290000|2022-03-11 01:48:10|580.04|576.54|580.14|576.64|580.14|576.64|579.84|576.34|0
1646963300000|2022-03-11 01:48:20|580.24|576.74|580.24|576.74|580.24|576.74|580.24|576.74|0
1646963310000|2022-03-11 01:48:30|580.34|576.84|580.24|576.74|580.43|576.93|580.24|576.74|0
1646963320000|2022-03-11 01:48:40|580.34|576.84|580.53|577.03|580.53|577.03|580.24|576.74|0
1646963330000|2022-03-11 01:48:50|580.63|577.13|580.63|577.13|580.82|577.32|580.63|577.13|0
1646963340000|2022-03-11 01:49:00|580.43|576.93|580.82|577.32|580.82|577.32|580.43|576.93|0
1646963350000|2022-03-11 01:49:10|581.12|577.62|581.22|577.72|581.22|577.72|581.12|577.62|0
1646963360000|2022-03-11 01:49:20|581.41|577.91|581.22|577.72|581.41|577.91|581.22|577.72|0
1646963370000|2022-03-11 01:49:30|581.12|577.62|581.22|577.72|581.22|577.72|581.12|577.62|0
1646963380000|2022-03-11 01:49:40|581.32|577.82|581.61|578.11|581.71|578.21|581.32|577.82|0
1646963390000|2022-03-11 01:49:50|581.81|578.31|581.61|578.11|582|578.5|581.61|578.11|0
1646963410000|2022-03-11 01:50:10|581.71|578.21|581.61|578.11|581.71|578.21|581.61|578.11|0
1646963420000|2022-03-11 01:50:20|581.41|577.91|581.61|578.11|581.61|578.11|581.41|577.91|0
1646963430000|2022-03-11 01:50:30|581.71|578.21|581.41|577.91|581.81|578.31|581.41|577.91|0
1646963440000|2022-03-11 01:50:40|581.61|578.11|581.81|578.31|581.81|578.31|581.41|577.91|0
1646963450000|2022-03-11 01:50:50|581.61|578.11|582.39|578.89|582.39|578.89|581.61|578.11|0
1646963460000|2022-03-11 01:51:00|582.5|579|582|578.5|582.5|579|582|578.5|0
1646963470000|2022-03-11 01:51:10|581.81|578.31|581.91|578.41|582|578.5|581.81|578.31|0
1646963480000|2022-03-11 01:51:20|581.81|578.31|581.81|578.31|581.91|578.41|581.81|578.31|0
1646963490000|2022-03-11 01:51:30|582|578.5|581.41|577.91|582|578.5|581.41|577.91|0
1646963500000|2022-03-11 01:51:40|581.61|578.11|582.1|578.6|582.1|578.6|581.51|578.01|0
1646963510000|2022-03-11 01:51:50|582.2|578.7|582.59|579.09|582.59|579.09|582.2|578.7|0
1646963520000|2022-03-11 01:52:00|582.39|578.89|582.39|578.89|582.39|578.89|582.39|578.89|0
1646963530000|2022-03-11 01:52:10|582.5|579|582.59|579.09|582.59|579.09|582.39|578.89|0
1646963540000|2022-03-11 01:52:20|582.39|578.89|582.2|578.7|582.39|578.89|582.2|578.7|0
1646963550000|2022-03-11 01:52:30|582.3|578.8|582.5|579|582.5|579|582.3|578.8|0
1646963560000|2022-03-11 01:52:40|582.59|579.09|582.39|578.89|582.79|579.29|582.39|578.89|0
1646963570000|2022-03-11 01:52:50|582.59|579.09|582.79|579.29|582.79|579.29|582.59|579.09|0
1646963580000|2022-03-11 01:53:00|582.39|578.89|582.98|579.48|582.98|579.48|582.39|578.89|0
1646963590000|2022-03-11 01:53:10|582.89|579.39|583.28|579.78|583.28|579.78|582.89|579.39|0
1646963600000|2022-03-11 01:53:20|583.18|579.68|583.38|579.88|583.38|579.88|583.18|579.68|0
1646963610000|2022-03-11 01:53:30|583.57|580.07|583.18|579.68|583.57|580.07|583.18|579.68|0
1646963620000|2022-03-11 01:53:40|582.79|579.29|582.79|579.29|582.79|579.29|582.79|579.29|0
1646963630000|2022-03-11 01:53:50|583.09|579.59|582.98|579.48|583.18|579.68|582.98|579.48|0
1646963640000|2022-03-11 01:54:00|582.79|579.29|582.98|579.48|582.98|579.48|582.79|579.29|0
1646963650000|2022-03-11 01:54:10|582.79|579.29|582.39|578.89|582.79|579.29|582.39|578.89|0
1646963660000|2022-03-11 01:54:20|582.69|579.19|582.5|579|582.69|579.19|582.5|579|0
1646963670000|2022-03-11 01:54:30|582.3|578.8|582.79|579.29|582.79|579.29|582.3|578.8|0
1646963680000|2022-03-11 01:54:40|582.59|579.09|582.69|579.19|582.79|579.29|582.59|579.09|0
1646963690000|2022-03-11 01:54:50|582.59|579.09|582.69|579.19|582.69|579.19|582.39|578.89|0
1646963700000|2022-03-11 01:55:00|582.79|579.29|582.79|579.29|582.79|579.29|582.59|579.09|0
1646963710000|2022-03-11 01:55:10|582.39|578.89|582.59|579.09|582.59|579.09|582.39|578.89|0
1646963720000|2022-03-11 01:55:20|582.79|579.29|582.89|579.39|582.98|579.48|582.59|579.09|0
1646963730000|2022-03-11 01:55:30|582.79|579.29|582.79|579.29|582.79|579.29|582.79|579.29|0
1646963740000|2022-03-11 01:55:40|582.89|579.39|582.98|579.48|582.98|579.48|582.89|579.39|0
1646963750000|2022-03-11 01:55:50|582.89|579.39|582.79|579.29|582.98|579.48|582.79|579.29|0
1646963760000|2022-03-11 01:56:00|582.98|579.48|582.98|579.48|582.98|579.48|582.89|579.39|0
1646963770000|2022-03-11 01:56:10|582.89|579.39|582.98|579.48|583.08|579.58|582.89|579.39|0
1646963780000|2022-03-11 01:56:20|582.89|579.39|582.98|579.48|582.98|579.48|582.89|579.39|0
1646963790000|2022-03-11 01:56:30|582.89|579.39|582.98|579.48|582.98|579.48|582.89|579.39|0
1646963800000|2022-03-11 01:56:40|583.08|579.58|582.98|579.48|583.08|579.58|582.98|579.48|0
1646963810000|2022-03-11 01:56:50|583.18|579.68|582.98|579.48|583.18|579.68|582.79|579.29|0
1646963820000|2022-03-11 01:57:00|582.79|579.29|582.98|579.48|582.98|579.48|582.69|579.19|0
1646963830000|2022-03-11 01:57:10|582.79|579.29|583.38|579.88|583.38|579.88|582.79|579.29|0
1646963840000|2022-03-11 01:57:20|583.08|579.58|583.18|579.68|583.38|579.88|582.98|579.48|0
1646963850000|2022-03-11 01:57:30|583.38|579.88|583.77|580.27|583.77|580.27|583.38|579.88|0
1646963860000|2022-03-11 01:57:40|583.48|579.98|583.77|580.27|583.77|580.27|583.48|579.98|0
1646963870000|2022-03-11 01:57:50|583.67|580.17|583.38|579.88|583.67|580.17|583.38|579.88|0
1646963890000|2022-03-11 01:58:10|583.57|580.07|583.67|580.17|583.67|580.17|583.57|580.07|0
1646963900000|2022-03-11 01:58:20|583.77|580.27|583.77|580.27|583.77|580.27|583.77|580.27|0
1646963930000|2022-03-11 01:58:50|583.57|580.07|583.57|580.07|583.57|580.07|583.57|580.07|0
1646963940000|2022-03-11 01:59:00|583.38|579.88|583.48|579.98|583.57|580.07|583.38|579.88|0
1646963950000|2022-03-11 01:59:10|583.57|580.07|583.57|580.07|583.57|580.07|583.57|580.07|0
1646963960000|2022-03-11 01:59:20|583.77|580.27|583.13|579.63|583.77|580.27|583.13|579.63|0
1646963970000|2022-03-11 01:59:30|583.23|579.73|583.33|579.83|583.33|579.83|583.13|579.63|0
1646963980000|2022-03-11 01:59:40|583.43|579.93|583.43|579.93|583.43|579.93|583.43|579.93|0
1646963990000|2022-03-11 01:59:50|583.33|579.83|583.33|579.83|583.33|579.83|583.33|579.83|0
1646964000000|2022-03-11 02:00:00|583.23|579.73|583.03|579.53|583.33|579.83|583.03|579.53|0
1646964010000|2022-03-11 02:00:10|583.13|579.63|583.13|579.63|583.13|579.63|583.13|579.63|0
1646964020000|2022-03-11 02:00:20|583.72|580.22|584.22|580.72|584.22|580.72|583.72|580.22|0
1646964030000|2022-03-11 02:00:30|584.31|580.81|584.11|580.61|584.51|581.01|584.11|580.61|0
1646964040000|2022-03-11 02:00:40|583.13|579.63|583.13|579.63|583.13|579.63|583.13|579.63|0
1646964050000|2022-03-11 02:00:50|583.23|579.73|583.13|579.63|583.33|579.83|583.13|579.63|0
1646964060000|2022-03-11 02:01:00|583.23|579.73|583.13|579.63|583.23|579.73|583.13|579.63|0
1646964070000|2022-03-11 02:01:10|583.23|579.73|583.13|579.63|583.23|579.73|583.13|579.63|0
1646964080000|2022-03-11 02:01:20|582.93|579.43|582.73|579.23|582.93|579.43|582.73|579.23|0
1646964090000|2022-03-11 02:01:30|582.93|579.43|582.73|579.23|582.93|579.43|582.73|579.23|0
1646964100000|2022-03-11 02:01:40|582.54|579.04|582.64|579.14|582.64|579.14|582.54|579.04|0
1646964110000|2022-03-11 02:01:50|582.73|579.23|582.73|579.23|582.73|579.23|582.73|579.23|0
1646964120000|2022-03-11 02:02:00|582.64|579.14|583.03|579.53|583.03|579.53|582.64|579.14|0
1646964130000|2022-03-11 02:02:10|582.93|579.43|582.93|579.43|582.93|579.43|582.93|579.43|0
1646964140000|2022-03-11 02:02:20|582.84|579.34|582.73|579.23|582.84|579.34|582.73|579.23|0
1646964150000|2022-03-11 02:02:30|582.54|579.04|582.34|578.84|582.54|579.04|582.34|578.84|0
1646964160000|2022-03-11 02:02:40|582.54|579.04|582.34|578.84|582.54|579.04|582.34|578.84|0
1646964170000|2022-03-11 02:02:50|582.25|578.75|582.25|578.75|582.25|578.75|582.25|578.75|0
1646964180000|2022-03-11 02:03:00|582.34|578.84|582.34|578.84|582.64|579.14|582.34|578.84|0
1646964190000|2022-03-11 02:03:10|582.25|578.75|582.34|578.84|582.34|578.84|582.25|578.75|0
1646964200000|2022-03-11 02:03:20|582.54|579.04|582.34|578.84|582.73|579.23|582.34|578.84|0
1646964210000|2022-03-11 02:03:30|582.54|579.04|582.34|578.84|582.54|579.04|582.34|578.84|0
1646964230000|2022-03-11 02:03:50|582.14|578.64|582.25|578.75|582.34|578.84|582.14|578.64|0
1646964240000|2022-03-11 02:04:00|582.34|578.84|582.34|578.84|582.34|578.84|582.34|578.84|0
1646964250000|2022-03-11 02:04:10|582.14|578.64|582.34|578.84|582.44|578.94|582.14|578.64|0
1646964260000|2022-03-11 02:04:20|582.44|578.94|582.34|578.84|582.44|578.94|582.34|578.84|0
1646964270000|2022-03-11 02:04:30|582.14|578.64|581.36|577.86|582.14|578.64|581.36|577.86|0
1646964280000|2022-03-11 02:04:40|580.77|577.27|580.77|577.27|580.77|577.27|580.77|577.27|0
1646964290000|2022-03-11 02:04:50|580.57|577.07|579.98|576.48|580.57|577.07|579.98|576.48|0
1646964300000|2022-03-11 02:05:00|580.57|577.07|581.16|577.66|581.16|577.66|580.57|577.07|0
1646964310000|2022-03-11 02:05:10|581.36|577.86|580.77|577.27|581.36|577.86|580.57|577.07|0
1646964320000|2022-03-11 02:05:20|580.48|576.98|579.98|576.48|580.48|576.98|579.98|576.48|0
1646964330000|2022-03-11 02:05:30|580.57|577.07|580.57|577.07|580.96|577.46|580.57|577.07|0
1646964340000|2022-03-11 02:05:40|580.18|576.68|580.18|576.68|580.18|576.68|580.18|576.68|0
1646964350000|2022-03-11 02:05:50|579.98|576.48|579.39|575.89|579.98|576.48|579.39|575.89|0
1646964360000|2022-03-11 02:06:00|579.59|576.09|579.69|576.19|579.69|576.19|579.59|576.09|0
1646964370000|2022-03-11 02:06:10|579.59|576.09|578.61|575.11|579.59|576.09|578.61|575.11|0
1646964380000|2022-03-11 02:06:20|578.51|575.01|578.02|574.52|578.51|575.01|578.02|574.52|0
1646964390000|2022-03-11 02:06:30|577.63|574.13|577.82|574.32|577.82|574.32|577.43|573.93|0
1646964400000|2022-03-11 02:06:40|578.02|574.52|577.82|574.32|578.02|574.52|577.82|574.32|0
1646964410000|2022-03-11 02:06:50|577.92|574.42|578.21|574.71|578.21|574.71|577.92|574.42|0
1646964420000|2022-03-11 02:07:00|578.41|574.91|578.02|574.52|578.41|574.91|578.02|574.52|0
1646964430000|2022-03-11 02:07:10|577.82|574.32|577.82|574.32|577.82|574.32|577.82|574.32|0
1646964440000|2022-03-11 02:07:20|577.92|574.42|578.21|574.71|578.21|574.71|577.92|574.42|0
1646964450000|2022-03-11 02:07:30|578.02|574.52|577.82|574.32|578.02|574.52|577.82|574.32|0
1646964460000|2022-03-11 02:07:40|578.02|574.52|578.51|575.01|578.51|575.01|578.02|574.52|0
1646964470000|2022-03-11 02:07:50|578.41|574.91|578.21|574.71|578.41|574.91|578.21|574.71|0
1646964480000|2022-03-11 02:08:00|578.02|574.52|578.02|574.52|578.02|574.52|578.02|574.52|0
1646964490000|2022-03-11 02:08:10|578.21|574.71|578.21|574.71|578.21|574.71|578.21|574.71|0
1646964500000|2022-03-11 02:08:20|578.32|574.82|578.41|574.91|578.41|574.91|578.21|574.71|0
1646964510000|2022-03-11 02:08:30|578.21|574.71|578.21|574.71|578.21|574.71|578.02|574.52|0
1646964520000|2022-03-11 02:08:40|578.32|574.82|578.21|574.71|578.32|574.82|578.21|574.71|0
1646964530000|2022-03-11 02:08:50|578.32|574.82|578.02|574.52|578.32|574.82|577.82|574.32|0
1646964540000|2022-03-11 02:09:00|577.82|574.32|578.21|574.71|578.21|574.71|577.82|574.32|0
1646964550000|2022-03-11 02:09:10|578.41|574.91|578.21|574.71|578.41|574.91|578.21|574.71|0
1646964560000|2022-03-11 02:09:20|578.41|574.91|578.61|575.11|578.61|575.11|578.21|574.71|0
1646964570000|2022-03-11 02:09:30|578.41|574.91|578.41|574.91|578.41|574.91|578.41|574.91|0
1646964580000|2022-03-11 02:09:40|578.51|575.01|578.41|574.91|578.51|575.01|578.32|574.82|0
1646964590000|2022-03-11 02:09:50|578.61|575.11|578.51|575.01|578.61|575.11|578.41|574.91|0
1646964600000|2022-03-11 02:10:00|578.61|575.11|578.61|575.11|578.61|575.11|578.61|575.11|0
1646964610000|2022-03-11 02:10:10|578.8|575.3|578.61|575.11|578.8|575.3|578.61|575.11|0
1646964620000|2022-03-11 02:10:20|578.8|575.3|578.8|575.3|578.8|575.3|578.8|575.3|0
1646964630000|2022-03-11 02:10:30|578.71|575.21|579|575.5|579.19|575.69|578.71|575.21|0
1646964640000|2022-03-11 02:10:40|579.19|575.69|579|575.5|579.19|575.69|579|575.5|0
1646964650000|2022-03-11 02:10:50|578.8|575.3|579|575.5|579|575.5|578.61|575.11|0
1646964660000|2022-03-11 02:11:00|579.1|575.6|579|575.5|579.19|575.69|579|575.5|0
1646964670000|2022-03-11 02:11:10|578.9|575.4|579|575.5|579|575.5|578.8|575.3|0
1646964680000|2022-03-11 02:11:20|578.8|575.3|578.8|575.3|578.8|575.3|578.61|575.11|0
1646964690000|2022-03-11 02:11:30|579|575.5|578.8|575.3|579|575.5|578.8|575.3|0
1646964700000|2022-03-11 02:11:40|578.61|575.11|578.61|575.11|578.61|575.11|578.61|575.11|0
1646964710000|2022-03-11 02:11:50|578.8|575.3|578.8|575.3|578.8|575.3|578.8|575.3|0
1646964720000|2022-03-11 02:12:00|578.71|575.21|578.61|575.11|578.71|575.21|578.41|574.91|0
1646964730000|2022-03-11 02:12:10|578.41|574.91|578.8|575.3|578.8|575.3|578.41|574.91|0
1646964740000|2022-03-11 02:12:20|578.51|575.01|578.61|575.11|578.61|575.11|578.51|575.01|0
1646964750000|2022-03-11 02:12:30|578.71|575.21|578.61|575.11|578.71|575.21|578.61|575.11|0
1646964760000|2022-03-11 02:12:40|578.41|574.91|578.21|574.71|578.41|574.91|578.02|574.52|0
1646964770000|2022-03-11 02:12:50|578.12|574.62|578.21|574.71|578.21|574.71|578.12|574.62|0
1646964780000|2022-03-11 02:13:00|578.51|575.01|578.61|575.11|578.61|575.11|578.51|575.01|0
1646964800000|2022-03-11 02:13:20|578.41|574.91|578.41|574.91|578.41|574.91|578.41|574.91|0
1646964820000|2022-03-11 02:13:40|578.31|574.81|578.21|574.71|578.31|574.81|578.21|574.71|0
1646964830000|2022-03-11 02:13:50|578.31|574.81|578.31|574.81|578.31|574.81|578.31|574.81|0
1646964840000|2022-03-11 02:14:00|578.51|575.01|578.41|574.91|578.51|575.01|578.41|574.91|0
1646964850000|2022-03-11 02:14:10|578.31|574.81|578.41|574.91|578.41|574.91|578.31|574.81|0
1646964860000|2022-03-11 02:14:20|578.51|575.01|578.51|575.01|578.51|575.01|578.51|575.01|0
1646964870000|2022-03-11 02:14:30|578.6|575.1|578.41|574.91|578.6|575.1|578.41|574.91|0
1646964880000|2022-03-11 02:14:40|578.6|575.1|578.6|575.1|578.6|575.1|578.6|575.1|0
1646964890000|2022-03-11 02:14:50|578.51|575.01|578.51|575.01|578.6|575.1|578.51|575.01|0
1646964900000|2022-03-11 02:15:00|578.6|575.1|578.6|575.1|578.6|575.1|578.51|575.01|0
1646964910000|2022-03-11 02:15:10|578.41|574.91|578.71|575.21|578.71|575.21|578.41|574.91|0
1646964920000|2022-03-11 02:15:20|578.8|575.3|578.8|575.3|578.9|575.4|578.8|575.3|0
1646964930000|2022-03-11 02:15:30|578.6|575.1|578.6|575.1|578.6|575.1|578.6|575.1|0
1646964940000|2022-03-11 02:15:40|578.71|575.21|578.71|575.21|578.71|575.21|578.71|575.21|0
1646964950000|2022-03-11 02:15:50|578.8|575.3|579|575.5|579|575.5|578.8|575.3|0
1646964960000|2022-03-11 02:16:00|578.9|575.4|579.19|575.69|579.19|575.69|578.9|575.4|0
1646964970000|2022-03-11 02:16:10|579.39|575.89|579.19|575.69|579.39|575.89|579.19|575.69|0
1646965000000|2022-03-11 02:16:40|579|575.5|579|575.5|579.19|575.69|579|575.5|0
1646965010000|2022-03-11 02:16:50|579.19|575.69|579.19|575.69|579.19|575.69|579.19|575.69|0
1646965020000|2022-03-11 02:17:00|579.1|575.6|579.1|575.6|579.19|575.69|579.1|575.6|0
1646965030000|2022-03-11 02:17:10|579|575.5|579.1|575.6|579.1|575.6|579|575.5|0
1646965040000|2022-03-11 02:17:20|579.19|575.69|579.1|575.6|579.19|575.69|579.1|575.6|0
1646965050000|2022-03-11 02:17:30|579.19|575.69|579|575.5|579.19|575.69|579|575.5|0
1646965060000|2022-03-11 02:17:40|579.19|575.69|579.19|575.69|579.19|575.69|579.19|575.69|0
1646965070000|2022-03-11 02:17:50|579.29|575.79|579.39|575.89|579.39|575.89|579.29|575.79|0
1646965080000|2022-03-11 02:18:00|579.19|575.69|579.19|575.69|579.29|575.79|579.19|575.69|0
1646965090000|2022-03-11 02:18:10|579|575.5|579.1|575.6|579.19|575.69|579|575.5|0
1646965100000|2022-03-11 02:18:20|579.19|575.69|579.19|575.69|579.19|575.69|579.19|575.69|0
1646965110000|2022-03-11 02:18:30|579|575.5|579.19|575.69|579.19|575.69|579|575.5|0
1646965120000|2022-03-11 02:18:40|579|575.5|579|575.5|579|575.5|579|575.5|0
1646965130000|2022-03-11 02:18:50|578.9|575.4|578.8|575.3|578.9|575.4|578.8|575.3|0
1646965140000|2022-03-11 02:19:00|578.6|575.1|578.71|575.21|578.8|575.3|578.6|575.1|0
1646965150000|2022-03-11 02:19:10|578.8|575.3|579|575.5|579.1|575.6|578.8|575.3|0
1646965160000|2022-03-11 02:19:20|579.1|575.6|579|575.5|579.1|575.6|579|575.5|0
1646965170000|2022-03-11 02:19:30|579.19|575.69|579.39|575.89|579.39|575.89|579.19|575.69|0
1646965180000|2022-03-11 02:19:40|579.49|575.99|579.49|575.99|579.49|575.99|579.39|575.89|0
1646965190000|2022-03-11 02:19:50|579.39|575.89|579.19|575.69|579.39|575.89|579.19|575.69|0
1646965200000|2022-03-11 02:20:00|579|575.5|579.19|575.69|579.19|575.69|579|575.5|0
1646965210000|2022-03-11 02:20:10|579.39|575.89|579.39|575.89|579.39|575.89|579.39|575.89|0
1646965220000|2022-03-11 02:20:20|579.58|576.08|579.39|575.89|579.58|576.08|579.39|575.89|0
1646965230000|2022-03-11 02:20:30|579.58|576.08|579.39|575.89|579.58|576.08|579.39|575.89|0
1646965240000|2022-03-11 02:20:40|579.29|575.79|579.29|575.79|579.29|575.79|579.29|575.79|0
1646965250000|2022-03-11 02:20:50|579.19|575.69|579.19|575.69|579.19|575.69|579.19|575.69|0
1646965260000|2022-03-11 02:21:00|579.39|575.89|579.69|576.19|579.69|576.19|579.39|575.89|0
1646965270000|2022-03-11 02:21:10|579.58|576.08|580.17|576.67|580.37|576.87|579.58|576.08|0
1646965290000|2022-03-11 02:21:30|579.98|576.48|579.88|576.38|579.98|576.48|579.88|576.38|0
1646965300000|2022-03-11 02:21:40|579.98|576.48|580.27|576.77|580.27|576.77|579.98|576.48|0
1646965310000|2022-03-11 02:21:50|580.37|576.87|580.57|577.07|580.57|577.07|580.17|576.67|0
1646965320000|2022-03-11 02:22:00|580.96|577.46|581.15|577.65|581.15|577.65|580.96|577.46|0
1646965330000|2022-03-11 02:22:10|580.96|577.46|580.96|577.46|580.96|577.46|580.86|577.36|0
1646965340000|2022-03-11 02:22:20|580.76|577.26|581.15|577.65|581.15|577.65|580.57|577.07|0
1646965350000|2022-03-11 02:22:30|581.35|577.85|581.35|577.85|581.35|577.85|581.35|577.85|0
1646965360000|2022-03-11 02:22:40|581.15|577.65|581.15|577.65|581.15|577.65|581.15|577.65|0
1646965370000|2022-03-11 02:22:50|581.26|577.76|581.55|578.05|581.55|578.05|581.26|577.76|0
1646965380000|2022-03-11 02:23:00|581.35|577.85|581.55|578.05|581.55|578.05|581.35|577.85|0
1646965390000|2022-03-11 02:23:10|581.35|577.85|581.35|577.85|581.55|578.05|581.35|577.85|0
1646965400000|2022-03-11 02:23:20|581.45|577.95|581.15|577.65|581.45|577.95|580.76|577.26|0
1646965410000|2022-03-11 02:23:30|580.96|577.46|580.76|577.26|580.96|577.46|580.76|577.26|0
1646965420000|2022-03-11 02:23:40|580.56|577.06|580.56|577.06|580.56|577.06|580.56|577.06|0
1646965430000|2022-03-11 02:23:50|580.96|577.46|581.26|577.76|581.26|577.76|580.96|577.46|0
1646965440000|2022-03-11 02:24:00|581.15|577.65|581.35|577.85|581.35|577.85|581.15|577.65|0
1646965460000|2022-03-11 02:24:20|581.45|577.95|581.45|577.95|581.55|578.05|581.45|577.95|0
1646965470000|2022-03-11 02:24:30|581.55|578.05|581.26|577.76|581.55|578.05|581.26|577.76|0
1646965480000|2022-03-11 02:24:40|581.15|577.65|581.35|577.85|581.35|577.85|581.15|577.65|0
1646965500000|2022-03-11 02:25:00|581.55|578.05|581.55|578.05|581.74|578.24|581.55|578.05|0
1646965510000|2022-03-11 02:25:10|581.74|578.24|581.74|578.24|581.74|578.24|581.65|578.15|0
1646965520000|2022-03-11 02:25:20|581.65|578.15|581.74|578.24|581.94|578.44|581.65|578.15|0
1646965530000|2022-03-11 02:25:30|581.94|578.44|581.94|578.44|581.94|578.44|581.94|578.44|0
1646965550000|2022-03-11 02:25:50|581.74|578.24|581.74|578.24|581.74|578.24|581.74|578.24|0
1646965560000|2022-03-11 02:26:00|581.94|578.44|582.14|578.64|582.14|578.64|581.94|578.44|0
1646965570000|2022-03-11 02:26:10|581.94|578.44|581.94|578.44|581.94|578.44|581.94|578.44|0
1646965580000|2022-03-11 02:26:20|581.74|578.24|583.32|579.82|583.32|579.82|581.74|578.24|0
1646965590000|2022-03-11 02:26:30|583.71|580.21|584.5|581|584.5|581|583.71|580.21|0
1646965600000|2022-03-11 02:26:40|584.7|581.2|584.7|581.2|584.8|581.3|584.7|581.2|0
1646965610000|2022-03-11 02:26:50|584.11|580.61|583.91|580.41|584.11|580.61|583.81|580.31|0
1646965620000|2022-03-11 02:27:00|583.12|579.62|582.92|579.42|583.12|579.62|582.92|579.42|0
1646965630000|2022-03-11 02:27:10|582.73|579.23|582.53|579.03|582.73|579.23|582.44|578.94|0
1646965640000|2022-03-11 02:27:20|582.44|578.94|581.94|578.44|582.44|578.94|581.94|578.44|0
1646965650000|2022-03-11 02:27:30|582.04|578.54|581.35|577.85|582.04|578.54|581.35|577.85|0
1646965660000|2022-03-11 02:27:40|581.94|578.44|581.94|578.44|581.94|578.44|581.74|578.24|0
1646965670000|2022-03-11 02:27:50|581.85|578.35|581.85|578.35|581.85|578.35|581.85|578.35|0
1646965680000|2022-03-11 02:28:00|581.74|578.24|581.35|577.85|581.74|578.24|581.35|577.85|0
1646965690000|2022-03-11 02:28:10|581.15|577.65|581.94|578.44|581.94|578.44|581.15|577.65|0
1646965700000|2022-03-11 02:28:20|582.14|578.64|581.74|578.24|582.14|578.64|581.74|578.24|0
1646965710000|2022-03-11 02:28:30|581.94|578.44|581.74|578.24|581.94|578.44|581.74|578.24|0
1646965740000|2022-03-11 02:29:00|581.35|577.85|581.15|577.65|581.35|577.85|581.15|577.65|0
1646965750000|2022-03-11 02:29:10|581.35|577.85|581.25|577.75|581.35|577.85|581.15|577.65|0
1646965760000|2022-03-11 02:29:20|581.55|578.05|581.74|578.24|581.74|578.24|581.55|578.05|0
1646965780000|2022-03-11 02:29:40|581.94|578.44|581.94|578.44|581.94|578.44|581.94|578.44|0
1646965790000|2022-03-11 02:29:50|582.14|578.64|582.33|578.83|582.33|578.83|582.14|578.64|0
1646965800000|2022-03-11 02:30:00|582.24|578.74|582.83|579.33|582.92|579.42|582.24|578.74|0
1646965810000|2022-03-11 02:30:10|583.32|579.82|583.12|579.62|583.51|580.01|583.12|579.62|0
1646965820000|2022-03-11 02:30:20|582.92|579.42|583.51|580.01|583.51|580.01|582.92|579.42|0
1646965830000|2022-03-11 02:30:30|583.32|579.82|583.12|579.62|583.32|579.82|582.92|579.42|0
1646965840000|2022-03-11 02:30:40|583.32|579.82|583.12|579.62|583.32|579.82|583.12|579.62|0
1646965850000|2022-03-11 02:30:50|582.83|579.33|583.02|579.52|583.02|579.52|582.83|579.33|0
1646965860000|2022-03-11 02:31:00|583.22|579.72|583.42|579.92|583.51|580.01|583.22|579.72|0
1646965870000|2022-03-11 02:31:10|583.51|580.01|583.71|580.21|583.71|580.21|583.51|580.01|0
1646965880000|2022-03-11 02:31:20|583.62|580.12|583.62|580.12|583.62|580.12|583.62|580.12|0
1646965890000|2022-03-11 02:31:30|583.32|579.82|583.51|580.01|583.51|580.01|583.32|579.82|0
1646965900000|2022-03-11 02:31:40|583.32|579.82|583.51|580.01|583.71|580.21|583.12|579.62|0
1646965920000|2022-03-11 02:32:00|583.42|579.92|583.42|579.92|583.62|580.12|583.42|579.92|0
1646965930000|2022-03-11 02:32:10|583.22|579.72|583.12|579.62|583.42|579.92|583.12|579.62|0
1646965940000|2022-03-11 02:32:20|583.02|579.52|582.92|579.42|583.12|579.62|582.92|579.42|0
1646965950000|2022-03-11 02:32:30|582.73|579.23|582.53|579.03|582.73|579.23|582.53|579.03|0
1646965960000|2022-03-11 02:32:40|582.33|578.83|582.33|578.83|582.43|578.93|582.33|578.83|0
1646965970000|2022-03-11 02:32:50|582.43|578.93|582.83|579.33|582.83|579.33|582.43|578.93|0
1646965980000|2022-03-11 02:33:00|582.72|579.22|582.53|579.03|582.72|579.22|582.53|579.03|0
1646965990000|2022-03-11 02:33:10|582.33|578.83|581.74|578.24|582.33|578.83|581.74|578.24|0
1646966000000|2022-03-11 02:33:20|581.54|578.04|581.74|578.24|581.84|578.34|581.54|578.04|0
1646966010000|2022-03-11 02:33:30|581.54|578.04|581.54|578.04|581.54|578.04|581.54|578.04|0
1646966020000|2022-03-11 02:33:40|581.45|577.95|581.15|577.65|581.54|578.04|581.15|577.65|0
1646966030000|2022-03-11 02:33:50|581.35|577.85|580.95|577.45|581.35|577.85|580.95|577.45|0
1646966040000|2022-03-11 02:34:00|580.86|577.36|580.95|577.45|580.95|577.45|580.76|577.26|0
1646966060000|2022-03-11 02:34:20|580.86|577.36|580.95|577.45|580.95|577.45|580.76|577.26|0
1646966070000|2022-03-11 02:34:30|581.35|577.85|581.35|577.85|581.35|577.85|581.35|577.85|0
1646966080000|2022-03-11 02:34:40|581.54|578.04|581.74|578.24|581.74|578.24|581.35|577.85|0
1646966090000|2022-03-11 02:34:50|581.54|578.04|581.54|578.04|581.54|578.04|581.54|578.04|0
1646966100000|2022-03-11 02:35:00|581.45|577.95|581.35|577.85|581.54|578.04|581.35|577.85|0
1646966110000|2022-03-11 02:35:10|581.25|577.75|581.25|577.75|581.35|577.85|581.25|577.75|0
1646966120000|2022-03-11 02:35:20|581.35|577.85|581.54|578.04|581.54|578.04|581.06|577.56|0
1646966140000|2022-03-11 02:35:40|581.45|577.95|581.45|577.95|581.45|577.95|581.45|577.95|0
1646966150000|2022-03-11 02:35:50|581.54|578.04|581.74|578.24|581.74|578.24|581.54|578.04|0
1646966160000|2022-03-11 02:36:00|581.45|577.95|581.54|578.04|581.65|578.15|581.45|577.95|0
1646966180000|2022-03-11 02:36:20|581.45|577.95|581.35|577.85|581.45|577.95|581.35|577.85|0
1646966190000|2022-03-11 02:36:30|581.25|577.75|580.66|577.16|581.25|577.75|580.66|577.16|0
1646966200000|2022-03-11 02:36:40|580.56|577.06|580.95|577.45|580.95|577.45|580.56|577.06|0
1646966210000|2022-03-11 02:36:50|580.86|577.36|580.95|577.45|580.95|577.45|580.86|577.36|0
1646966220000|2022-03-11 02:37:00|581.15|577.65|580.95|577.45|581.15|577.65|580.95|577.45|0
1646966230000|2022-03-11 02:37:10|581.06|577.56|580.95|577.45|581.15|577.65|580.95|577.45|0
1646966240000|2022-03-11 02:37:20|580.76|577.26|580.17|576.67|580.76|577.26|580.17|576.67|0
1646966250000|2022-03-11 02:37:30|579.97|576.47|580.36|576.86|580.36|576.86|579.97|576.47|0
1646966260000|2022-03-11 02:37:40|580.47|576.97|580.56|577.06|580.56|577.06|580.47|576.97|0
1646966270000|2022-03-11 02:37:50|580.66|577.16|580.95|577.45|580.95|577.45|580.66|577.16|0
1646966280000|2022-03-11 02:38:00|580.86|577.36|581.06|577.56|581.06|577.56|580.86|577.36|0
1646966290000|2022-03-11 02:38:10|580.66|577.16|580.95|577.45|581.06|577.56|580.66|577.16|0
1646966300000|2022-03-11 02:38:20|581.06|577.56|580.95|577.45|581.06|577.56|580.95|577.45|0
1646966310000|2022-03-11 02:38:30|581.06|577.56|580.95|577.45|581.15|577.65|580.95|577.45|0
1646966320000|2022-03-11 02:38:40|580.86|577.36|580.95|577.45|580.95|577.45|580.86|577.36|0
1646966330000|2022-03-11 02:38:50|581.06|577.56|581.35|577.85|581.54|578.04|581.06|577.56|0
1646966340000|2022-03-11 02:39:00|581.45|577.95|581.35|577.85|581.54|578.04|581.35|577.85|0
1646966350000|2022-03-11 02:39:10|581.15|577.65|581.35|577.85|581.35|577.85|581.15|577.65|0
1646966360000|2022-03-11 02:39:20|581.25|577.75|581.35|577.85|581.35|577.85|581.15|577.65|0
1646966370000|2022-03-11 02:39:30|581.25|577.75|581.35|577.85|581.35|577.85|581.15|577.65|0
1646966380000|2022-03-11 02:39:40|581.25|577.75|580.95|577.45|581.35|577.85|580.95|577.45|0
1646966390000|2022-03-11 02:39:50|580.76|577.26|580.56|577.06|580.76|577.26|580.56|577.06|0
1646966400000|2022-03-11 02:40:00|580.47|576.97|580.95|577.45|580.95|577.45|580.36|576.86|0
1646966410000|2022-03-11 02:40:10|580.86|577.36|580.76|577.26|580.86|577.36|580.76|577.26|0
1646966420000|2022-03-11 02:40:20|581.15|577.65|580.95|577.45|581.15|577.65|580.95|577.45|0
1646966430000|2022-03-11 02:40:30|580.86|577.36|580.76|577.26|580.86|577.36|580.66|577.16|0
1646966440000|2022-03-11 02:40:40|580.66|577.16|580.76|577.26|580.76|577.26|580.56|577.06|0
1646966450000|2022-03-11 02:40:50|580.66|577.16|580.56|577.06|580.76|577.26|580.56|577.06|0
1646966470000|2022-03-11 02:41:10|580.36|576.86|580.36|576.86|580.76|577.26|580.36|576.86|0
1646966480000|2022-03-11 02:41:20|580.27|576.77|580.07|576.57|580.27|576.77|580.07|576.57|0
1646966490000|2022-03-11 02:41:30|579.97|576.47|580.17|576.67|580.17|576.67|579.97|576.47|0
1646966500000|2022-03-11 02:41:40|580.27|576.77|580.36|576.86|580.36|576.86|580.27|576.77|0
1646966510000|2022-03-11 02:41:50|580.27|576.77|580.27|576.77|580.36|576.86|580.27|576.77|0
1646966520000|2022-03-11 02:42:00|580.17|576.67|580.46|576.96|580.46|576.96|579.97|576.47|0
1646966530000|2022-03-11 02:42:10|580.56|577.06|580.17|576.67|580.56|577.06|580.17|576.67|0
1646966540000|2022-03-11 02:42:20|580.07|576.57|579.58|576.08|580.07|576.57|579.38|575.88|0
1646966550000|2022-03-11 02:42:30|579.38|575.88|579.48|575.98|579.48|575.98|579.38|575.88|0
1646966560000|2022-03-11 02:42:40|579.77|576.27|579.97|576.47|579.97|576.47|579.77|576.27|0
1646966570000|2022-03-11 02:42:50|579.77|576.27|579.09|575.59|579.77|576.27|579.09|575.59|0
1646966580000|2022-03-11 02:43:00|579.18|575.68|579.38|575.88|579.38|575.88|579.18|575.68|0
1646966590000|2022-03-11 02:43:10|579.58|576.08|579.77|576.27|579.77|576.27|579.58|576.08|0
1646966600000|2022-03-11 02:43:20|579.58|576.08|579.58|576.08|579.58|576.08|579.58|576.08|0
1646966610000|2022-03-11 02:43:30|579.68|576.18|579.97|576.47|580.17|576.67|579.68|576.18|0
1646966620000|2022-03-11 02:43:40|579.88|576.38|580.07|576.57|580.07|576.57|579.88|576.38|0
1646966630000|2022-03-11 02:43:50|580.17|576.67|580.76|577.26|580.76|577.26|580.17|576.67|0
1646966640000|2022-03-11 02:44:00|580.95|577.45|581.15|577.65|581.15|577.65|580.76|577.26|0
1646966650000|2022-03-11 02:44:10|580.95|577.45|580.95|577.45|580.95|577.45|580.95|577.45|0
1646966660000|2022-03-11 02:44:20|580.86|577.36|580.95|577.45|580.95|577.45|580.86|577.36|0
1646966680000|2022-03-11 02:44:40|580.86|577.36|580.95|577.45|580.95|577.45|580.86|577.36|0
1646966690000|2022-03-11 02:44:50|580.75|577.25|580.95|577.45|580.95|577.45|580.75|577.25|0
1646966700000|2022-03-11 02:45:00|581.15|577.65|581.45|577.95|581.54|578.04|581.15|577.65|0
1646966710000|2022-03-11 02:45:10|581.34|577.84|581.25|577.75|581.34|577.84|581.25|577.75|0
1646966720000|2022-03-11 02:45:20|581.15|577.65|581.15|577.65|581.15|577.65|581.15|577.65|0
1646966730000|2022-03-11 02:45:30|581.34|577.84|581.54|578.04|581.54|578.04|581.34|577.84|0
1646966740000|2022-03-11 02:45:40|581.64|578.14|582.04|578.54|582.04|578.54|581.64|578.14|0
1646966750000|2022-03-11 02:45:50|582.13|578.63|582.04|578.54|582.13|578.63|582.04|578.54|0
1646966760000|2022-03-11 02:46:00|582.13|578.63|581.64|578.14|582.13|578.63|581.64|578.14|0
1646966770000|2022-03-11 02:46:10|581.54|578.04|581.74|578.24|581.93|578.43|581.54|578.04|0
1646966780000|2022-03-11 02:46:20|581.54|578.04|581.74|578.24|581.93|578.43|581.54|578.04|0
1646966790000|2022-03-11 02:46:30|582.04|578.54|582.04|578.54|582.04|578.54|582.04|578.54|0
1646966800000|2022-03-11 02:46:40|581.74|578.24|581.74|578.24|581.74|578.24|581.74|578.24|0
1646966810000|2022-03-11 02:46:50|581.93|578.43|581.34|577.84|581.93|578.43|581.34|577.84|0
1646966820000|2022-03-11 02:47:00|581.25|577.75|581.54|578.04|581.54|578.04|581.25|577.75|0
1646966830000|2022-03-11 02:47:10|581.25|577.75|581.34|577.84|581.34|577.84|581.25|577.75|0
1646966840000|2022-03-11 02:47:20|581.15|577.65|581.15|577.65|581.15|577.65|581.15|577.65|0
1646966850000|2022-03-11 02:47:30|580.95|577.45|580.95|577.45|580.95|577.45|580.95|577.45|0
1646966860000|2022-03-11 02:47:40|580.56|577.06|580.56|577.06|580.56|577.06|580.56|577.06|0
1646966890000|2022-03-11 02:48:10|580.75|577.25|580.75|577.25|580.75|577.25|580.75|577.25|0
1646966900000|2022-03-11 02:48:20|580.95|577.45|581.05|577.55|581.05|577.55|580.56|577.06|0
1646966910000|2022-03-11 02:48:30|581.15|577.65|581.15|577.65|581.15|577.65|580.95|577.45|0
1646966920000|2022-03-11 02:48:40|581.34|577.84|580.95|577.45|581.34|577.84|580.95|577.45|0
1646966930000|2022-03-11 02:48:50|581.15|577.65|581.34|577.84|581.34|577.84|581.15|577.65|0
1646966940000|2022-03-11 02:49:00|581.54|578.04|581.34|577.84|581.54|578.04|581.34|577.84|0
1646966950000|2022-03-11 02:49:10|581.45|577.95|581.74|578.24|581.74|578.24|581.45|577.95|0
1646966960000|2022-03-11 02:49:20|581.84|578.34|582.52|579.02|582.52|579.02|581.84|578.34|0
1646966970000|2022-03-11 02:49:30|582.92|579.42|583.31|579.81|583.51|580.01|582.92|579.42|0
1646966980000|2022-03-11 02:49:40|583.7|580.2|583.61|580.11|583.7|580.2|583.51|580.01|0
1646966990000|2022-03-11 02:49:50|583.22|579.72|583.31|579.81|583.31|579.81|583.02|579.52|0
1646967000000|2022-03-11 02:50:00|583.22|579.72|583.31|579.81|583.31|579.81|583.22|579.72|0
1646967010000|2022-03-11 02:50:10|583.7|580.2|583.9|580.4|583.9|580.4|583.61|580.11|0
1646967020000|2022-03-11 02:50:20|584.3|580.8|584.1|580.6|584.3|580.8|584.1|580.6|0
1646967030000|2022-03-11 02:50:30|584.3|580.8|584.1|580.6|584.3|580.8|584.1|580.6|0
1646967040000|2022-03-11 02:50:40|584.2|580.7|584.3|580.8|584.3|580.8|584.2|580.7|0
1646967050000|2022-03-11 02:50:50|584.1|580.6|584.1|580.6|584.1|580.6|584.1|580.6|0
1646967060000|2022-03-11 02:51:00|583.9|580.4|583.81|580.31|583.9|580.4|583.81|580.31|0
1646967070000|2022-03-11 02:51:10|584|580.5|583.9|580.4|584|580.5|583.9|580.4|0
1646967080000|2022-03-11 02:51:20|583.7|580.2|583.51|580.01|583.7|580.2|583.51|580.01|0
1646967090000|2022-03-11 02:51:30|583.31|579.81|583.31|579.81|583.31|579.81|583.31|579.81|0
1646967100000|2022-03-11 02:51:40|583.51|580.01|584.4|580.9|584.4|580.9|583.51|580.01|0
1646967110000|2022-03-11 02:51:50|584.49|580.99|584.49|580.99|584.49|580.99|584.49|580.99|0
1646967120000|2022-03-11 02:52:00|584.29|580.79|584.29|580.79|584.29|580.79|584.1|580.6|0
1646967130000|2022-03-11 02:52:10|584.1|580.6|583.61|580.11|584.1|580.6|583.61|580.11|0
1646967140000|2022-03-11 02:52:20|583.41|579.91|583.51|580.01|583.51|580.01|583.31|579.81|0
1646967150000|2022-03-11 02:52:30|583.41|579.91|582.82|579.32|583.41|579.91|582.82|579.32|0
1646967160000|2022-03-11 02:52:40|582.72|579.22|582.72|579.22|582.72|579.22|582.62|579.12|0
1646967170000|2022-03-11 02:52:50|582.62|579.12|582.13|578.63|582.62|579.12|582.13|578.63|0
1646967180000|2022-03-11 02:53:00|582.33|578.83|582.23|578.73|582.33|578.83|582.23|578.73|0
1646967190000|2022-03-11 02:53:10|582.33|578.83|582.23|578.73|582.33|578.83|582.23|578.73|0
1646967200000|2022-03-11 02:53:20|582.03|578.53|582.13|578.63|582.13|578.63|582.03|578.53|0
1646967210000|2022-03-11 02:53:30|582.03|578.53|581.93|578.43|582.03|578.53|581.84|578.34|0
1646967220000|2022-03-11 02:53:40|581.84|578.34|582.03|578.53|582.03|578.53|581.64|578.14|0
1646967230000|2022-03-11 02:53:50|581.93|578.43|581.93|578.43|582.03|578.53|581.93|578.43|0
1646967240000|2022-03-11 02:54:00|581.74|578.24|581.64|578.14|581.74|578.24|581.64|578.14|0
1646967250000|2022-03-11 02:54:10|581.44|577.94|581.25|577.75|581.64|578.14|581.25|577.75|0
1646967260000|2022-03-11 02:54:20|581.15|577.65|580.95|577.45|581.15|577.65|580.95|577.45|0
1646967270000|2022-03-11 02:54:30|580.85|577.35|580.56|577.06|580.85|577.35|580.56|577.06|0
1646967300000|2022-03-11 02:55:00|580.66|577.16|580.56|577.06|580.66|577.16|580.56|577.06|0
1646967310000|2022-03-11 02:55:10|580.66|577.16|580.66|577.16|580.66|577.16|580.66|577.16|0
1646967320000|2022-03-11 02:55:20|580.75|577.25|580.75|577.25|580.75|577.25|580.75|577.25|0
1646967340000|2022-03-11 02:55:40|580.66|577.16|580.75|577.25|580.75|577.25|580.66|577.16|0
1646967350000|2022-03-11 02:55:50|580.56|577.06|580.56|577.06|580.56|577.06|580.56|577.06|0
1646967360000|2022-03-11 02:56:00|580.95|577.45|580.95|577.45|580.95|577.45|580.95|577.45|0
1646967370000|2022-03-11 02:56:10|581.25|577.75|580.95|577.45|581.25|577.75|580.95|577.45|0
1646967390000|2022-03-11 02:56:30|581.14|577.64|581.14|577.64|581.14|577.64|581.14|577.64|0
1646967400000|2022-03-11 02:56:40|580.95|577.45|580.95|577.45|580.95|577.45|580.95|577.45|0
1646967410000|2022-03-11 02:56:50|581.14|577.64|581.34|577.84|581.34|577.84|581.14|577.64|0
1646967420000|2022-03-11 02:57:00|581.25|577.75|581.54|578.04|581.54|578.04|581.25|577.75|0
1646967440000|2022-03-11 02:57:20|581.73|578.23|581.93|578.43|582.13|578.63|581.73|578.23|0
1646967450000|2022-03-11 02:57:30|582.13|578.63|582.32|578.82|582.32|578.82|582.03|578.53|0
1646967470000|2022-03-11 02:57:50|582.52|579.02|582.52|579.02|582.52|579.02|582.43|578.93|0
1646967480000|2022-03-11 02:58:00|582.62|579.12|582.43|578.93|582.62|579.12|582.32|578.82|0
1646967490000|2022-03-11 02:58:10|582.72|579.22|582.72|579.22|582.72|579.22|582.72|579.22|0
1646967500000|2022-03-11 02:58:20|582.32|578.82|582.03|578.53|582.32|578.82|582.03|578.53|0
1646967510000|2022-03-11 02:58:30|581.93|578.43|582.03|578.53|582.03|578.53|581.93|578.43|0
1646967520000|2022-03-11 02:58:40|581.93|578.43|581.64|578.14|582.03|578.53|581.64|578.14|0
1646967530000|2022-03-11 02:58:50|581.54|578.04|581.93|578.43|581.93|578.43|581.54|578.04|0
1646967550000|2022-03-11 02:59:10|582.32|578.82|582.13|578.63|582.32|578.82|582.13|578.63|0
1646967560000|2022-03-11 02:59:20|582.03|578.53|582.13|578.63|582.13|578.63|582.03|578.53|0
1646967570000|2022-03-11 02:59:30|581.93|578.43|581.93|578.43|581.93|578.43|581.34|577.84|0
1646967580000|2022-03-11 02:59:40|581.84|578.34|582.32|578.82|582.32|578.82|581.73|578.23|0
1646967590000|2022-03-11 02:59:50|582.72|579.22|582.72|579.22|582.82|579.32|582.72|579.22|0
1646967600000|2022-03-11 03:00:00|582.32|578.82|582.32|578.82|582.32|578.82|581.93|578.43|0
1646967610000|2022-03-11 03:00:10|582.52|579.02|582.52|579.02|582.52|579.02|582.52|579.02|0
1646967620000|2022-03-11 03:00:20|582.72|579.22|582.32|578.82|582.72|579.22|582.32|578.82|0
1646967630000|2022-03-11 03:00:30|582.43|578.93|582.43|578.93|582.43|578.93|582.32|578.82|0
1646967640000|2022-03-11 03:00:40|582.52|579.02|582.52|579.02|582.52|579.02|582.52|579.02|0
1646967650000|2022-03-11 03:00:50|582.72|579.22|582.52|579.02|582.72|579.22|582.52|579.02|0
1646967660000|2022-03-11 03:01:00|582.32|578.82|582.32|578.82|582.32|578.82|582.32|578.82|0
1646967670000|2022-03-11 03:01:10|582.23|578.73|582.03|578.53|582.23|578.73|581.93|578.43|0
1646967680000|2022-03-11 03:01:20|581.93|578.43|582.52|579.02|582.52|579.02|581.93|578.43|0
1646967690000|2022-03-11 03:01:30|582.62|579.12|582.72|579.22|582.72|579.22|582.62|579.12|0
1646967700000|2022-03-11 03:01:40|582.52|579.02|582.52|579.02|582.52|579.02|582.52|579.02|0
1646967720000|2022-03-11 03:02:00|582.13|578.63|582.52|579.02|582.52|579.02|582.13|578.63|0
1646967730000|2022-03-11 03:02:10|582.62|579.12|582.32|578.82|582.72|579.22|582.32|578.82|0
1646967740000|2022-03-11 03:02:20|581.83|578.33|582.03|578.53|582.03|578.53|581.83|578.33|0
1646967750000|2022-03-11 03:02:30|582.32|578.82|582.52|579.02|582.52|579.02|582.32|578.82|0
1646967760000|2022-03-11 03:02:40|582.23|578.73|582.23|578.73|582.23|578.73|582.23|578.73|0
1646967770000|2022-03-11 03:02:50|582.32|578.82|582.52|579.02|582.52|579.02|582.32|578.82|0
1646967780000|2022-03-11 03:03:00|582.32|578.82|582.32|578.82|582.52|579.02|582.32|578.82|0
1646967790000|2022-03-11 03:03:10|582.42|578.92|582.62|579.12|582.62|579.12|582.42|578.92|0
1646967800000|2022-03-11 03:03:20|582.72|579.22|582.72|579.22|582.72|579.22|582.72|579.22|0
1646967820000|2022-03-11 03:03:40|582.91|579.41|582.91|579.41|582.91|579.41|582.91|579.41|0
1646967830000|2022-03-11 03:03:50|583.11|579.61|583.11|579.61|583.11|579.61|582.91|579.41|0
1646967840000|2022-03-11 03:04:00|583.21|579.71|583.31|579.81|583.5|580|583.21|579.71|0
1646967850000|2022-03-11 03:04:10|582.91|579.41|583.11|579.61|583.21|579.71|582.72|579.22|0
1646967870000|2022-03-11 03:04:30|582.91|579.41|582.72|579.22|582.91|579.41|582.72|579.22|0
1646967880000|2022-03-11 03:04:40|582.91|579.41|582.91|579.41|582.91|579.41|582.91|579.41|0
1646967900000|2022-03-11 03:05:00|582.82|579.32|583.11|579.61|583.11|579.61|582.72|579.22|0
1646967910000|2022-03-11 03:05:10|582.91|579.41|583.11|579.61|583.11|579.61|582.91|579.41|0
1646967920000|2022-03-11 03:05:20|582.91|579.41|583.41|579.91|583.41|579.91|582.91|579.41|0
1646967930000|2022-03-11 03:05:30|583.31|579.81|583.41|579.91|583.41|579.91|583.31|579.81|0
1646967940000|2022-03-11 03:05:40|583.11|579.61|583.8|580.3|583.8|580.3|583.11|579.61|0
1646967950000|2022-03-11 03:05:50|583.7|580.2|583.7|580.2|583.9|580.4|583.7|580.2|0
1646967960000|2022-03-11 03:06:00|583.9|580.4|583.9|580.4|583.9|580.4|583.9|580.4|0
1646967980000|2022-03-11 03:06:20|583.8|580.3|584|580.5|584|580.5|583.8|580.3|0
1646967990000|2022-03-11 03:06:30|584.09|580.59|584.09|580.59|584.09|580.59|584.09|580.59|0
1646968030000|2022-03-11 03:07:10|583.9|580.4|583.5|580|583.9|580.4|583.5|580|0
1646968040000|2022-03-11 03:07:20|583.7|580.2|583.7|580.2|583.9|580.4|583.7|580.2|0
1646968060000|2022-03-11 03:07:40|583.8|580.3|583.9|580.4|583.9|580.4|583.8|580.3|0
1646968070000|2022-03-11 03:07:50|583.5|580|583.9|580.4|583.9|580.4|583.31|579.81|0
1646968080000|2022-03-11 03:08:00|583.6|580.1|583.5|580|583.6|580.1|583.5|580|0
1646968120000|2022-03-11 03:08:40|583.3|579.8|583.6|580.1|583.6|580.1|583.3|579.8|0
1646968130000|2022-03-11 03:08:50|583.5|580|583.41|579.91|583.5|580|583.3|579.8|0
1646968140000|2022-03-11 03:09:00|583.5|580|583.9|580.4|583.9|580.4|583.5|580|0
1646968150000|2022-03-11 03:09:10|583.7|580.2|583.9|580.4|583.9|580.4|583.7|580.2|0
1646968160000|2022-03-11 03:09:20|584.2|580.7|584.29|580.79|584.29|580.79|584.19|580.69|0
1646968170000|2022-03-11 03:09:30|584.09|580.59|584.09|580.59|584.09|580.59|584.09|580.59|0
1646968180000|2022-03-11 03:09:40|584|580.5|584.09|580.59|584.09|580.59|584|580.5|0
1646968190000|2022-03-11 03:09:50|584.29|580.79|584.29|580.79|584.29|580.79|584.29|580.79|0
1646968200000|2022-03-11 03:10:00|584.19|580.69|584.19|580.69|584.19|580.69|584.19|580.69|0
1646968210000|2022-03-11 03:10:10|584.09|580.59|584.29|580.79|584.29|580.79|584.09|580.59|0
1646968220000|2022-03-11 03:10:20|584.39|580.89|584.49|580.99|584.49|580.99|584.39|580.89|0
1646968230000|2022-03-11 03:10:30|584.59|581.09|584.59|581.09|584.59|581.09|584.49|580.99|0
1646968240000|2022-03-11 03:10:40|584.49|580.99|584.49|580.99|584.49|580.99|584.39|580.89|0
1646968260000|2022-03-11 03:11:00|584.68|581.18|584.49|580.99|584.68|581.18|584.49|580.99|0
1646968280000|2022-03-11 03:11:20|584.39|580.89|584.29|580.79|584.39|580.89|584.29|580.79|0
1646968290000|2022-03-11 03:11:30|584.19|580.69|584.29|580.79|584.29|580.79|584.19|580.69|0
1646968310000|2022-03-11 03:11:50|584.19|580.69|584.39|580.89|584.39|580.89|584.19|580.69|0
1646968320000|2022-03-11 03:12:00|584.29|580.79|584.49|580.99|584.49|580.99|584.29|580.79|0
1646968330000|2022-03-11 03:12:10|584.29|580.79|584.09|580.59|584.29|580.79|584.09|580.59|0
1646968350000|2022-03-11 03:12:30|583.89|580.39|584|580.5|584.09|580.59|583.89|580.39|0
1646968360000|2022-03-11 03:12:40|584.09|580.59|584.68|581.18|584.68|581.18|584.09|580.59|0
1646968370000|2022-03-11 03:12:50|584.79|581.29|584.68|581.18|584.79|581.29|584.68|581.18|0
1646968380000|2022-03-11 03:13:00|584.49|580.99|584.68|581.18|584.68|581.18|584.49|580.99|0
1646968390000|2022-03-11 03:13:10|584.79|581.29|585.08|581.58|585.08|581.58|584.79|581.29|0
1646968400000|2022-03-11 03:13:20|584.98|581.48|584.88|581.38|584.98|581.48|584.88|581.38|0
1646968410000|2022-03-11 03:13:30|584.98|581.48|584.88|581.38|584.98|581.48|584.88|581.38|0
1646968420000|2022-03-11 03:13:40|585.08|581.58|585.08|581.58|585.08|581.58|585.08|581.58|0
1646968430000|2022-03-11 03:13:50|585.18|581.68|585.18|581.68|585.18|581.68|585.18|581.68|0
1646968440000|2022-03-11 03:14:00|585.27|581.77|585.08|581.58|585.27|581.77|585.08|581.58|0
1646968460000|2022-03-11 03:14:20|585.67|582.17|585.67|582.17|585.67|582.17|585.67|582.17|0
1646968480000|2022-03-11 03:14:40|585.87|582.37|585.87|582.37|585.87|582.37|585.87|582.37|0
1646968490000|2022-03-11 03:14:50|586.06|582.56|586.46|582.96|586.46|582.96|586.06|582.56|0
1646968500000|2022-03-11 03:15:00|586.66|583.16|587.05|583.55|587.25|583.75|586.56|583.06|0
1646968510000|2022-03-11 03:15:10|587.15|583.65|589.53|586.03|589.53|586.03|587.15|583.65|0
1646968520000|2022-03-11 03:15:20|588.83|585.33|588.73|585.23|589.03|585.53|588.54|585.04|0
1646968530000|2022-03-11 03:15:30|589.03|585.53|589.22|585.72|589.22|585.72|589.03|585.53|0
1646968540000|2022-03-11 03:15:40|589.03|585.53|588.83|585.33|589.03|585.53|588.73|585.23|0
1646968550000|2022-03-11 03:15:50|588.43|584.93|588.04|584.54|588.43|584.93|588.04|584.54|0
1646968560000|2022-03-11 03:16:00|588.14|584.64|588.63|585.13|588.63|585.13|588.14|584.64|0
1646968570000|2022-03-11 03:16:10|588.73|585.23|589.33|585.83|589.33|585.83|588.73|585.23|0
1646968580000|2022-03-11 03:16:20|588.93|585.43|589.22|585.72|589.33|585.83|588.93|585.43|0
1646968590000|2022-03-11 03:16:30|589.03|585.53|589.03|585.53|589.33|585.83|589.03|585.53|0
1646968600000|2022-03-11 03:16:40|588.83|585.33|588.73|585.23|588.83|585.33|588.73|585.23|0
1646968610000|2022-03-11 03:16:50|588.63|585.13|588.83|585.33|588.93|585.43|588.63|585.13|0
1646968620000|2022-03-11 03:17:00|588.73|585.23|588.63|585.13|588.73|585.23|588.63|585.13|0
1646968630000|2022-03-11 03:17:10|588.43|584.93|587.55|584.05|588.43|584.93|587.55|584.05|0
1646968640000|2022-03-11 03:17:20|588.34|584.84|588.04|584.54|588.34|584.84|588.04|584.54|0
1646968650000|2022-03-11 03:17:30|587.94|584.44|587.44|583.94|587.94|584.44|587.44|583.94|0
1646968660000|2022-03-11 03:17:40|587.05|583.55|587.55|584.05|587.55|584.05|587.05|583.55|0
1646968670000|2022-03-11 03:17:50|587.84|584.34|588.04|584.54|588.04|584.54|587.84|584.34|0
1646968680000|2022-03-11 03:18:00|587.94|584.44|588.23|584.73|588.23|584.73|587.94|584.44|0
1646968690000|2022-03-11 03:18:10|588.04|584.54|588.04|584.54|588.23|584.73|587.94|584.44|0
1646968700000|2022-03-11 03:18:20|587.94|584.44|587.74|584.24|587.94|584.44|587.74|584.24|0
1646968710000|2022-03-11 03:18:30|587.84|584.34|588.23|584.73|588.23|584.73|587.84|584.34|0
1646968720000|2022-03-11 03:18:40|588.04|584.54|587.84|584.34|588.04|584.54|587.84|584.34|0
1646968730000|2022-03-11 03:18:50|587.64|584.14|587.74|584.24|587.74|584.24|587.55|584.05|0
1646968740000|2022-03-11 03:19:00|587.84|584.34|587.64|584.14|587.84|584.34|587.64|584.14|0
1646968750000|2022-03-11 03:19:10|587.44|583.94|587.44|583.94|587.44|583.94|587.44|583.94|0
1646968760000|2022-03-11 03:19:20|587.35|583.85|587.05|583.55|587.35|583.85|587.05|583.55|0
1646968770000|2022-03-11 03:19:30|587.15|583.65|587.15|583.65|587.25|583.75|587.15|583.65|0
1646968780000|2022-03-11 03:19:40|587.05|583.55|587.05|583.55|587.05|583.55|587.05|583.55|0
1646968790000|2022-03-11 03:19:50|587.25|583.75|587.25|583.75|587.25|583.75|587.05|583.55|0
1646968800000|2022-03-11 03:20:00|587.05|583.55|586.85|583.35|587.05|583.55|586.85|583.35|0
1646968810000|2022-03-11 03:20:10|586.46|582.96|587.05|583.55|587.05|583.55|586.46|582.96|0
1646968820000|2022-03-11 03:20:20|587.15|583.65|586.95|583.45|587.15|583.65|586.95|583.45|0
1646968830000|2022-03-11 03:20:30|587.25|583.75|587.05|583.55|587.25|583.75|587.05|583.55|0
1646968840000|2022-03-11 03:20:40|587.15|583.65|587.25|583.75|587.25|583.75|587.15|583.65|0
1646968850000|2022-03-11 03:20:50|587.35|583.85|587.25|583.75|587.35|583.85|587.25|583.75|0
1646968860000|2022-03-11 03:21:00|587.35|583.85|587.05|583.55|587.35|583.85|587.05|583.55|0
1646968870000|2022-03-11 03:21:10|586.85|583.35|587.15|583.65|587.15|583.65|586.85|583.35|0
1646968880000|2022-03-11 03:21:20|587.05|583.55|587.15|583.65|587.25|583.75|587.05|583.55|0
1646968890000|2022-03-11 03:21:30|587.35|583.85|587.44|583.94|587.44|583.94|587.35|583.85|0
1646968900000|2022-03-11 03:21:40|587.25|583.75|587.44|583.94|587.44|583.94|587.25|583.75|0
1646968910000|2022-03-11 03:21:50|587.35|583.85|587.05|583.55|587.44|583.94|587.05|583.55|0
1646968920000|2022-03-11 03:22:00|586.85|583.35|586.65|583.15|586.85|583.35|586.65|583.15|0
1646968930000|2022-03-11 03:22:10|586.56|583.06|586.56|583.06|586.65|583.15|586.56|583.06|0
1646968940000|2022-03-11 03:22:20|587.25|583.75|587.05|583.55|587.25|583.75|587.05|583.55|0
1646968950000|2022-03-11 03:22:30|586.85|583.35|586.76|583.26|586.85|583.35|586.76|583.26|0
1646968960000|2022-03-11 03:22:40|586.85|583.35|586.56|583.06|586.85|583.35|586.56|583.06|0
1646968970000|2022-03-11 03:22:50|586.65|583.15|586.65|583.15|586.76|583.26|586.56|583.06|0
1646968980000|2022-03-11 03:23:00|586.76|583.26|587.25|583.75|587.25|583.75|586.76|583.26|0
1646968990000|2022-03-11 03:23:10|587.64|584.14|587.44|583.94|587.64|584.14|587.44|583.94|0
1646969000000|2022-03-11 03:23:20|587.55|584.05|587.35|583.85|587.64|584.14|587.35|583.85|0
1646969010000|2022-03-11 03:23:30|587.44|583.94|587.44|583.94|587.44|583.94|587.44|583.94|0
1646969020000|2022-03-11 03:23:40|587.64|584.14|587.44|583.94|587.64|584.14|587.44|583.94|0
1646969030000|2022-03-11 03:23:50|587.55|584.05|587.24|583.74|587.55|584.05|587.24|583.74|0
1646969040000|2022-03-11 03:24:00|587.64|584.14|587.64|584.14|587.84|584.34|587.64|584.14|0
1646969050000|2022-03-11 03:24:10|587.84|584.34|587.84|584.34|587.84|584.34|587.84|584.34|0
1646969060000|2022-03-11 03:24:20|588.04|584.54|587.74|584.24|588.04|584.54|587.74|584.24|0
1646969070000|2022-03-11 03:24:30|587.84|584.34|587.64|584.14|587.84|584.34|587.64|584.14|0
1646969080000|2022-03-11 03:24:40|587.55|584.05|587.44|583.94|587.64|584.14|587.44|583.94|0
1646969090000|2022-03-11 03:24:50|587.35|583.85|587.35|583.85|587.35|583.85|587.15|583.65|0
1646969100000|2022-03-11 03:25:00|587.24|583.74|587.24|583.74|587.24|583.74|587.24|583.74|0
1646969110000|2022-03-11 03:25:10|587.15|583.65|586.95|583.45|587.15|583.65|586.95|583.45|0
1646969120000|2022-03-11 03:25:20|586.85|583.35|586.85|583.35|586.85|583.35|586.85|583.35|0
1646969130000|2022-03-11 03:25:30|586.65|583.15|586.26|582.76|586.65|583.15|586.26|582.76|0
1646969140000|2022-03-11 03:25:40|586.06|582.56|586.65|583.15|586.65|583.15|586.06|582.56|0
1646969160000|2022-03-11 03:26:00|586.45|582.95|586.26|582.76|586.45|582.95|586.26|582.76|0
1646969170000|2022-03-11 03:26:10|586.45|582.95|586.56|583.06|586.56|583.06|586.45|582.95|0
1646969180000|2022-03-11 03:26:20|586.45|582.95|586.75|583.25|586.75|583.25|586.45|582.95|0
1646969190000|2022-03-11 03:26:30|586.65|583.15|586.85|583.35|586.85|583.35|586.65|583.15|0
1646969200000|2022-03-11 03:26:40|586.65|583.15|586.95|583.45|586.95|583.45|586.65|583.15|0
1646969210000|2022-03-11 03:26:50|587.05|583.55|587.05|583.55|587.05|583.55|587.05|583.55|0
1646969220000|2022-03-11 03:27:00|586.95|583.45|587.15|583.65|587.15|583.65|586.95|583.45|0
1646969230000|2022-03-11 03:27:10|587.24|583.74|587.15|583.65|587.24|583.74|587.15|583.65|0
1646969240000|2022-03-11 03:27:20|587.35|583.85|587.05|583.55|587.35|583.85|587.05|583.55|0
1646969250000|2022-03-11 03:27:30|587.15|583.65|587.15|583.65|587.15|583.65|587.15|583.65|0
1646969260000|2022-03-11 03:27:40|587.05|583.55|587.54|584.04|587.54|584.04|587.05|583.55|0
1646969270000|2022-03-11 03:27:50|587.84|584.34|588.03|584.53|588.03|584.53|587.64|584.14|0
1646969280000|2022-03-11 03:28:00|587.64|584.14|587.64|584.14|587.64|584.14|587.44|583.94|0
1646969290000|2022-03-11 03:28:10|587.84|584.34|587.94|584.44|587.94|584.44|587.84|584.34|0
1646969300000|2022-03-11 03:28:20|587.84|584.34|587.64|584.14|587.84|584.34|587.64|584.14|0
1646969310000|2022-03-11 03:28:30|587.84|584.34|587.84|584.34|587.84|584.34|587.84|584.34|0
1646969320000|2022-03-11 03:28:40|587.64|584.14|587.74|584.24|587.84|584.34|587.64|584.14|0
1646969330000|2022-03-11 03:28:50|587.84|584.34|587.94|584.44|587.94|584.44|587.84|584.34|0
1646969340000|2022-03-11 03:29:00|587.84|584.34|587.74|584.24|587.84|584.34|587.74|584.24|0
1646969350000|2022-03-11 03:29:10|587.64|584.14|587.64|584.14|587.64|584.14|587.64|584.14|0
1646969360000|2022-03-11 03:29:20|587.84|584.34|587.74|584.24|587.84|584.34|587.74|584.24|0
1646969370000|2022-03-11 03:29:30|587.64|584.14|587.64|584.14|587.64|584.14|587.64|584.14|0
1646969380000|2022-03-11 03:29:40|587.54|584.04|587.64|584.14|587.64|584.14|587.54|584.04|0
1646969390000|2022-03-11 03:29:50|587.54|584.04|587.44|583.94|587.54|584.04|587.44|583.94|0
1646969400000|2022-03-11 03:30:00|587.24|583.74|589.22|585.72|589.22|585.72|587.24|583.74|0
1646969410000|2022-03-11 03:30:10|589.72|586.22|589.22|585.72|589.72|586.22|589.22|585.72|0
1646969420000|2022-03-11 03:30:20|589.02|585.52|588.82|585.32|589.02|585.52|588.73|585.23|0
1646969430000|2022-03-11 03:30:30|589.42|585.92|589.92|586.42|589.92|586.42|589.42|585.92|0
1646969440000|2022-03-11 03:30:40|589.81|586.31|589.42|585.92|589.81|586.31|589.32|585.82|0
1646969450000|2022-03-11 03:30:50|589.81|586.31|589.72|586.22|589.81|586.31|589.62|586.12|0
1646969460000|2022-03-11 03:31:00|589.81|586.31|590.31|586.81|590.61|587.11|589.81|586.31|0
1646969470000|2022-03-11 03:31:10|590.41|586.91|590.51|587.01|590.51|587.01|590.31|586.81|0
1646969480000|2022-03-11 03:31:20|590.11|586.61|590.01|586.51|590.21|586.71|590.01|586.51|0
1646969490000|2022-03-11 03:31:30|590.21|586.71|590.11|586.61|590.41|586.91|590.11|586.61|0
1646969500000|2022-03-11 03:31:40|589.72|586.22|590.01|586.51|590.01|586.51|589.52|586.02|0
1646969510000|2022-03-11 03:31:50|589.72|586.22|589.72|586.22|589.72|586.22|589.72|586.22|0
1646969520000|2022-03-11 03:32:00|589.52|586.02|589.22|585.72|589.52|586.02|589.22|585.72|0
1646969530000|2022-03-11 03:32:10|589.02|585.52|588.63|585.13|589.02|585.52|588.63|585.13|0
1646969540000|2022-03-11 03:32:20|588.43|584.93|587.54|584.04|588.43|584.93|587.54|584.04|0
1646969550000|2022-03-11 03:32:30|587.35|583.85|587.04|583.54|587.35|583.85|586.65|583.15|0
1646969560000|2022-03-11 03:32:40|587.44|583.94|587.35|583.85|588.03|584.53|587.35|583.85|0
1646969570000|2022-03-11 03:32:50|587.04|583.54|587.24|583.74|587.24|583.74|587.04|583.54|0
1646969580000|2022-03-11 03:33:00|587.64|584.14|588.03|584.53|588.03|584.53|587.64|584.14|0
1646969590000|2022-03-11 03:33:10|587.84|584.34|587.64|584.14|587.84|584.34|587.64|584.14|0
1646969600000|2022-03-11 03:33:20|587.04|583.54|587.64|584.14|587.64|584.14|587.04|583.54|0
1646969610000|2022-03-11 03:33:30|587.44|583.94|586.85|583.35|587.44|583.94|586.85|583.35|0
1646969620000|2022-03-11 03:33:40|586.95|583.45|587.04|583.54|587.15|583.65|586.95|583.45|0
1646969630000|2022-03-11 03:33:50|587.54|584.04|587.24|583.74|587.64|584.14|587.24|583.74|0
1646969640000|2022-03-11 03:34:00|587.15|583.65|587.04|583.54|587.15|583.65|587.04|583.54|0
1646969650000|2022-03-11 03:34:10|586.65|583.15|586.65|583.15|586.65|583.15|586.55|583.05|0
1646969660000|2022-03-11 03:34:20|586.75|583.25|586.85|583.35|586.85|583.35|586.75|583.25|0
1646969670000|2022-03-11 03:34:30|586.95|583.45|587.04|583.54|587.24|583.74|586.95|583.45|0
1646969690000|2022-03-11 03:34:50|586.95|583.45|586.55|583.05|586.95|583.45|586.55|583.05|0
1646969700000|2022-03-11 03:35:00|586.36|582.86|586.25|582.75|586.45|582.95|586.25|582.75|0
1646969710000|2022-03-11 03:35:10|586.45|582.95|585.76|582.26|586.45|582.95|585.76|582.26|0
1646969720000|2022-03-11 03:35:20|585.66|582.16|585.86|582.36|585.86|582.36|585.66|582.16|0
1646969730000|2022-03-11 03:35:30|586.06|582.56|586.06|582.56|586.06|582.56|586.06|582.56|0
1646969740000|2022-03-11 03:35:40|585.86|582.36|586.06|582.56|586.06|582.56|585.86|582.36|0
1646969750000|2022-03-11 03:35:50|585.66|582.16|585.46|581.96|585.66|582.16|585.46|581.96|0
1646969760000|2022-03-11 03:36:00|585.86|582.36|586.06|582.56|586.06|582.56|585.76|582.26|0
1646969770000|2022-03-11 03:36:10|585.86|582.36|586.06|582.56|586.06|582.56|585.86|582.36|0
1646969780000|2022-03-11 03:36:20|586.36|582.86|586.45|582.95|586.45|582.95|586.25|582.75|0
1646969790000|2022-03-11 03:36:30|586.25|582.75|586.95|583.45|587.04|583.54|586.25|582.75|0
1646969800000|2022-03-11 03:36:40|586.85|583.35|586.65|583.15|586.85|583.35|586.65|583.15|0
1646969810000|2022-03-11 03:36:50|586.95|583.45|587.04|583.54|587.04|583.54|586.85|583.35|0
1646969820000|2022-03-11 03:37:00|586.95|583.45|587.04|583.54|587.04|583.54|586.95|583.45|0
1646969830000|2022-03-11 03:37:10|586.75|583.25|586.65|583.15|586.75|583.25|586.45|582.95|0
1646969860000|2022-03-11 03:37:40|587.64|584.14|587.64|584.14|587.64|584.14|587.44|583.94|0
1646969870000|2022-03-11 03:37:50|587.83|584.33|587.83|584.33|587.83|584.33|587.64|584.14|0
1646969880000|2022-03-11 03:38:00|588.43|584.93|588.23|584.73|588.43|584.93|588.23|584.73|0
1646969890000|2022-03-11 03:38:10|587.83|584.33|587.54|584.04|587.83|584.33|587.54|584.04|0
1646969900000|2022-03-11 03:38:20|587.64|584.14|587.74|584.24|587.74|584.24|587.64|584.14|0
1646969910000|2022-03-11 03:38:30|587.94|584.44|588.03|584.53|588.03|584.53|587.94|584.44|0
1646969920000|2022-03-11 03:38:40|587.94|584.44|588.23|584.73|588.23|584.73|587.94|584.44|0
1646969930000|2022-03-11 03:38:50|588.33|584.83|588.62|585.12|588.62|585.12|588.33|584.83|0
1646969940000|2022-03-11 03:39:00|588.92|585.42|588.33|584.83|588.92|585.42|588.23|584.73|0
1646969950000|2022-03-11 03:39:10|588.23|584.73|587.94|584.44|588.23|584.73|587.94|584.44|0
1646969960000|2022-03-11 03:39:20|588.03|584.53|588.23|584.73|588.23|584.73|588.03|584.53|0
1646969970000|2022-03-11 03:39:30|588.43|584.93|588.03|584.53|588.43|584.93|588.03|584.53|0
1646969980000|2022-03-11 03:39:40|588.62|585.12|588.53|585.03|588.62|585.12|588.53|585.03|0
1646969990000|2022-03-11 03:39:50|588.62|585.12|588.43|584.93|588.62|585.12|588.43|584.93|0
1646970000000|2022-03-11 03:40:00|588.03|584.53|588.53|585.03|588.53|585.03|588.03|584.53|0
1646970010000|2022-03-11 03:40:10|588.62|585.12|588.53|585.03|588.62|585.12|588.53|585.03|0
1646970020000|2022-03-11 03:40:20|588.43|584.93|588.43|584.93|588.62|585.12|588.43|584.93|0
1646970060000|2022-03-11 03:41:00|588.23|584.73|587.83|584.33|588.23|584.73|587.83|584.33|0
1646970070000|2022-03-11 03:41:10|587.74|584.24|587.44|583.94|587.74|584.24|587.44|583.94|0
1646970080000|2022-03-11 03:41:20|587.24|583.74|586.95|583.45|587.34|583.84|586.95|583.45|0
1646970090000|2022-03-11 03:41:30|586.65|583.15|586.84|583.34|586.84|583.34|586.65|583.15|0
1646970100000|2022-03-11 03:41:40|587.04|583.54|587.04|583.54|587.04|583.54|586.84|583.34|0
1646970120000|2022-03-11 03:42:00|587.24|583.74|587.63|584.13|587.63|584.13|587.24|583.74|0
1646970130000|2022-03-11 03:42:10|587.04|583.54|586.84|583.34|587.04|583.54|586.84|583.34|0
1646970140000|2022-03-11 03:42:20|587.04|583.54|586.65|583.15|587.04|583.54|586.55|583.05|0
1646970150000|2022-03-11 03:42:30|586.25|582.75|586.05|582.55|586.25|582.75|585.86|582.36|0
1646970160000|2022-03-11 03:42:40|585.86|582.36|586.05|582.55|586.05|582.55|585.86|582.36|0
1646970170000|2022-03-11 03:42:50|586.25|582.75|585.86|582.36|586.35|582.85|585.86|582.36|0
1646970180000|2022-03-11 03:43:00|585.76|582.26|585.96|582.46|585.96|582.46|585.76|582.26|0
1646970190000|2022-03-11 03:43:10|586.05|582.55|585.86|582.36|586.05|582.55|585.66|582.16|0
1646970200000|2022-03-11 03:43:20|585.76|582.26|585.76|582.26|585.76|582.26|585.76|582.26|0
1646970210000|2022-03-11 03:43:30|585.86|582.36|585.46|581.96|585.86|582.36|585.46|581.96|0
1646970220000|2022-03-11 03:43:40|585.66|582.16|585.66|582.16|585.66|582.16|585.66|582.16|0
1646970230000|2022-03-11 03:43:50|585.76|582.26|585.76|582.26|585.76|582.26|585.76|582.26|0
1646970240000|2022-03-11 03:44:00|585.66|582.16|585.66|582.16|585.86|582.36|585.66|582.16|0
1646970250000|2022-03-11 03:44:10|586.05|582.55|586.05|582.55|586.05|582.55|586.05|582.55|0
1646970260000|2022-03-11 03:44:20|585.96|582.46|585.96|582.46|585.96|582.46|585.96|582.46|0
1646970270000|2022-03-11 03:44:30|586.16|582.66|586.05|582.55|586.16|582.66|585.86|582.36|0
1646970280000|2022-03-11 03:44:40|586.16|582.66|586.16|582.66|586.16|582.66|586.16|582.66|0
1646970290000|2022-03-11 03:44:50|586.25|582.75|586.45|582.95|586.45|582.95|586.25|582.75|0
1646970300000|2022-03-11 03:45:00|586.25|582.75|586.25|582.75|586.25|582.75|586.16|582.66|0
1646970310000|2022-03-11 03:45:10|586.05|582.55|585.86|582.36|586.05|582.55|585.86|582.36|0
1646970320000|2022-03-11 03:45:20|586.05|582.55|586.05|582.55|586.05|582.55|586.05|582.55|0
1646970330000|2022-03-11 03:45:30|586.25|582.75|586.25|582.75|586.45|582.95|586.25|582.75|0
1646970340000|2022-03-11 03:45:40|586.35|582.85|586.65|583.15|586.65|583.15|586.35|582.85|0
1646970350000|2022-03-11 03:45:50|586.84|583.34|586.84|583.34|586.84|583.34|586.55|583.05|0
1646970360000|2022-03-11 03:46:00|587.14|583.64|587.44|583.94|587.44|583.94|587.14|583.64|0
1646970370000|2022-03-11 03:46:10|587.54|584.04|587.63|584.13|587.63|584.13|587.54|584.04|0
1646970380000|2022-03-11 03:46:20|587.54|584.04|586.95|583.45|587.54|584.04|586.95|583.45|0
1646970390000|2022-03-11 03:46:30|586.84|583.34|586.84|583.34|586.84|583.34|586.84|583.34|0
1646970400000|2022-03-11 03:46:40|586.75|583.25|587.04|583.54|587.04|583.54|586.65|583.15|0
1646970410000|2022-03-11 03:46:50|586.95|583.45|586.65|583.15|586.95|583.45|586.65|583.15|0
1646970420000|2022-03-11 03:47:00|586.45|582.95|586.45|582.95|586.45|582.95|586.45|582.95|0
1646970430000|2022-03-11 03:47:10|586.25|582.75|586.05|582.55|586.25|582.75|585.86|582.36|0
1646970440000|2022-03-11 03:47:20|585.86|582.36|586.25|582.75|586.25|582.75|585.86|582.36|0
1646970450000|2022-03-11 03:47:30|586.05|582.55|585.86|582.36|586.05|582.55|585.86|582.36|0
1646970460000|2022-03-11 03:47:40|585.66|582.16|585.46|581.96|585.66|582.16|585.46|581.96|0
1646970470000|2022-03-11 03:47:50|585.66|582.16|585.76|582.26|585.76|582.26|585.56|582.06|0
1646970480000|2022-03-11 03:48:00|585.56|582.06|585.46|581.96|585.56|582.06|585.46|581.96|0
1646970490000|2022-03-11 03:48:10|585.76|582.26|586.05|582.55|586.05|582.55|585.76|582.26|0
1646970500000|2022-03-11 03:48:20|586.25|582.75|586.05|582.55|586.25|582.75|585.86|582.36|0
1646970510000|2022-03-11 03:48:30|585.76|582.26|585.76|582.26|585.76|582.26|585.76|582.26|0
1646970520000|2022-03-11 03:48:40|585.86|582.36|585.96|582.46|585.96|582.46|585.86|582.36|0
1646970530000|2022-03-11 03:48:50|586.05|582.55|586.05|582.55|586.05|582.55|586.05|582.55|0
1646970540000|2022-03-11 03:49:00|585.96|582.46|585.86|582.36|586.25|582.75|585.86|582.36|0
1646970550000|2022-03-11 03:49:10|586.95|583.45|587.04|583.54|587.04|583.54|586.95|583.45|0
1646970560000|2022-03-11 03:49:20|586.64|583.14|586.25|582.75|586.64|583.14|586.25|582.75|0
1646970570000|2022-03-11 03:49:30|585.86|582.36|586.16|582.66|586.16|582.66|585.86|582.36|0
1646970580000|2022-03-11 03:49:40|585.96|582.46|586.16|582.66|586.16|582.66|585.96|582.46|0
1646970590000|2022-03-11 03:49:50|586.05|582.55|586.05|582.55|586.05|582.55|586.05|582.55|0
1646970600000|2022-03-11 03:50:00|586.45|582.95|586.55|583.05|586.55|583.05|586.45|582.95|0
1646970610000|2022-03-11 03:50:10|586.45|582.95|586.75|583.25|586.75|583.25|586.45|582.95|0
1646970620000|2022-03-11 03:50:20|586.84|583.34|586.05|582.55|586.84|583.34|586.05|582.55|0
1646970630000|2022-03-11 03:50:30|586.15|582.65|586.05|582.55|586.15|582.65|586.05|582.55|0
1646970650000|2022-03-11 03:50:50|585.96|582.46|586.15|582.65|586.15|582.65|585.96|582.46|0
1646970660000|2022-03-11 03:51:00|586.05|582.55|585.85|582.35|586.05|582.55|585.85|582.35|0
1646970680000|2022-03-11 03:51:20|585.76|582.26|585.85|582.35|585.85|582.35|585.76|582.26|0
1646970690000|2022-03-11 03:51:30|585.66|582.16|585.37|581.87|585.66|582.16|585.37|581.87|0
1646970700000|2022-03-11 03:51:40|585.26|581.76|585.26|581.76|585.26|581.76|585.26|581.76|0
1646970710000|2022-03-11 03:51:50|585.07|581.57|585.26|581.76|585.26|581.76|585.07|581.57|0
1646970720000|2022-03-11 03:52:00|585.46|581.96|585.37|581.87|585.46|581.96|585.26|581.76|0
1646970730000|2022-03-11 03:52:10|585.26|581.76|584.67|581.17|585.26|581.76|584.67|581.17|0
1646970740000|2022-03-11 03:52:20|584.47|580.97|584.87|581.37|584.87|581.37|584.47|580.97|0
1646970750000|2022-03-11 03:52:30|584.97|581.47|584.87|581.37|584.97|581.47|584.77|581.27|0
1646970760000|2022-03-11 03:52:40|585.07|581.57|584.87|581.37|585.07|581.57|584.87|581.37|0
1646970770000|2022-03-11 03:52:50|584.67|581.17|584.47|580.97|584.87|581.37|584.47|580.97|0
1646970780000|2022-03-11 03:53:00|584.67|581.17|584.77|581.27|584.87|581.37|584.67|581.17|0
1646970790000|2022-03-11 03:53:10|584.47|580.97|584.28|580.78|584.47|580.97|584.28|580.78|0
1646970800000|2022-03-11 03:53:20|584.18|580.68|584.38|580.88|584.47|580.97|584.18|580.68|0
1646970810000|2022-03-11 03:53:30|584.28|580.78|583.69|580.19|584.28|580.78|583.69|580.19|0
1646970820000|2022-03-11 03:53:40|583.88|580.38|584.08|580.58|584.08|580.58|583.88|580.38|0
1646970840000|2022-03-11 03:54:00|583.88|580.38|583.69|580.19|583.88|580.38|583.69|580.19|0
1646970850000|2022-03-11 03:54:10|583.88|580.38|583.88|580.38|583.88|580.38|583.88|580.38|0
1646970860000|2022-03-11 03:54:20|583.69|580.19|583.69|580.19|583.69|580.19|583.69|580.19|0
1646970870000|2022-03-11 03:54:30|583.68|580.18|583.68|580.18|583.68|580.18|583.68|580.18|0
1646970890000|2022-03-11 03:54:50|583.79|580.29|583.68|580.18|583.79|580.29|583.68|580.18|0
1646970900000|2022-03-11 03:55:00|583.88|580.38|583.68|580.18|583.88|580.38|583.68|580.18|0
1646970910000|2022-03-11 03:55:10|583.88|580.38|583.88|580.38|583.98|580.48|583.88|580.38|0
1646970920000|2022-03-11 03:55:20|583.98|580.48|584.28|580.78|584.28|580.78|583.98|580.48|0
1646970930000|2022-03-11 03:55:30|584.47|580.97|584.47|580.97|584.47|580.97|584.38|580.88|0
1646970940000|2022-03-11 03:55:40|584.08|580.58|584.08|580.58|584.08|580.58|584.08|580.58|0
1646970970000|2022-03-11 03:56:10|584.67|581.17|584.87|581.37|584.87|581.37|584.67|581.17|0
1646970980000|2022-03-11 03:56:20|584.67|581.17|584.47|580.97|584.67|581.17|584.47|580.97|0
1646970990000|2022-03-11 03:56:30|584.67|581.17|584.47|580.97|584.67|581.17|584.28|580.78|0
1646971000000|2022-03-11 03:56:40|584.28|580.78|584.38|580.88|584.38|580.88|584.28|580.78|0
1646971010000|2022-03-11 03:56:50|584.67|581.17|584.67|581.17|584.97|581.47|584.67|581.17|0
1646971020000|2022-03-11 03:57:00|584.57|581.07|584.47|580.97|584.67|581.17|584.47|580.97|0
1646971030000|2022-03-11 03:57:10|584.57|581.07|584.67|581.17|584.87|581.37|584.57|581.07|0
1646971040000|2022-03-11 03:57:20|584.57|581.07|584.67|581.17|584.67|581.17|584.57|581.07|0
1646971050000|2022-03-11 03:57:30|584.57|581.07|584.67|581.17|584.67|581.17|584.57|581.07|0
1646971060000|2022-03-11 03:57:40|584.57|581.07|584.67|581.17|584.67|581.17|584.47|580.97|0
1646971070000|2022-03-11 03:57:50|584.57|581.07|584.87|581.37|584.87|581.37|584.57|581.07|0
1646971080000|2022-03-11 03:58:00|584.57|581.07|584.67|581.17|584.67|581.17|584.57|581.07|0
1646971090000|2022-03-11 03:58:10|584.57|581.07|584.47|580.97|584.57|581.07|584.47|580.97|0
1646971100000|2022-03-11 03:58:20|584.18|580.68|583.98|580.48|584.18|580.68|583.98|580.48|0
1646971110000|2022-03-11 03:58:30|584.08|580.58|584.08|580.58|584.08|580.58|584.08|580.58|0
1646971120000|2022-03-11 03:58:40|583.88|580.38|583.88|580.38|583.88|580.38|583.88|580.38|0
1646971140000|2022-03-11 03:59:00|584.08|580.58|584.08|580.58|584.08|580.58|584.08|580.58|0
1646971150000|2022-03-11 03:59:10|583.68|580.18|583.68|580.18|583.79|580.29|583.68|580.18|0
1646971160000|2022-03-11 03:59:20|583.49|579.99|583.49|579.99|583.49|579.99|583.49|579.99|0
1646971170000|2022-03-11 03:59:30|583.39|579.89|583.09|579.59|583.49|579.99|583.09|579.59|0
1646971180000|2022-03-11 03:59:40|583|579.5|583.29|579.79|583.29|579.79|582.9|579.4|0
1646971190000|2022-03-11 03:59:50|583.19|579.69|583.19|579.69|583.19|579.69|583.19|579.69|0
1646971200000|2022-03-11 04:00:00|583.09|579.59|582.9|579.4|583.09|579.59|582.9|579.4|0
1646971210000|2022-03-11 04:00:10|582.8|579.3|582.8|579.3|582.8|579.3|582.8|579.3|0
1646971220000|2022-03-11 04:00:20|582.9|579.4|582.8|579.3|583|579.5|582.8|579.3|0
1646971230000|2022-03-11 04:00:30|582.9|579.4|582.9|579.4|582.9|579.4|582.9|579.4|0
1646971240000|2022-03-11 04:00:40|582.7|579.2|582.7|579.2|582.7|579.2|582.7|579.2|0
1646971250000|2022-03-11 04:00:50|582.8|579.3|582.7|579.2|582.8|579.3|582.7|579.2|0
1646971260000|2022-03-11 04:01:00|582.5|579|582.6|579.1|582.6|579.1|582.5|579|0
1646971270000|2022-03-11 04:01:10|582.5|579|582.5|579|582.6|579.1|582.5|579|0
1646971280000|2022-03-11 04:01:20|582.7|579.2|582.7|579.2|582.7|579.2|582.7|579.2|0
1646971290000|2022-03-11 04:01:30|582.9|579.4|583.29|579.79|583.29|579.79|582.9|579.4|0
1646971300000|2022-03-11 04:01:40|583.09|579.59|583.09|579.59|583.09|579.59|583.09|579.59|0
1646971310000|2022-03-11 04:01:50|582.9|579.4|583.29|579.79|583.29|579.79|582.9|579.4|0
1646971320000|2022-03-11 04:02:00|583|579.5|582.7|579.2|583|579.5|582.7|579.2|0
1646971340000|2022-03-11 04:02:20|582.8|579.3|582.89|579.39|582.89|579.39|582.8|579.3|0
1646971350000|2022-03-11 04:02:30|582.5|579|582.89|579.39|582.89|579.39|582.5|579|0
1646971360000|2022-03-11 04:02:40|583|579.5|583|579.5|583|579.5|582.89|579.39|0
1646971370000|2022-03-11 04:02:50|583.19|579.69|583.29|579.79|583.29|579.79|583.19|579.69|0
1646971380000|2022-03-11 04:03:00|583.19|579.69|583.09|579.59|583.19|579.69|583.09|579.59|0
1646971390000|2022-03-11 04:03:10|582.89|579.39|582.89|579.39|582.89|579.39|582.89|579.39|0
1646971400000|2022-03-11 04:03:20|583.09|579.59|583.09|579.59|583.09|579.59|583.09|579.59|0
1646971410000|2022-03-11 04:03:30|582.89|579.39|582.89|579.39|582.89|579.39|582.89|579.39|0
1646971420000|2022-03-11 04:03:40|583|579.5|583.39|579.89|583.39|579.89|583|579.5|0
1646971430000|2022-03-11 04:03:50|583.49|579.99|583.39|579.89|583.49|579.99|583.39|579.89|0
1646971440000|2022-03-11 04:04:00|583.59|580.09|583.49|579.99|583.68|580.18|583.49|579.99|0
1646971450000|2022-03-11 04:04:10|583.59|580.09|583.68|580.18|583.68|580.18|583.59|580.09|0
1646971470000|2022-03-11 04:04:30|583.59|580.09|583.59|580.09|583.68|580.18|583.49|579.99|0
1646971480000|2022-03-11 04:04:40|583.68|580.18|583.68|580.18|583.68|580.18|583.68|580.18|0
1646971490000|2022-03-11 04:04:50|583.59|580.09|583.48|579.98|583.59|580.09|583.48|579.98|0
1646971500000|2022-03-11 04:05:00|583.39|579.89|583.39|579.89|583.39|579.89|583.39|579.89|0
1646971510000|2022-03-11 04:05:10|583.29|579.79|583.39|579.89|583.48|579.98|583.29|579.79|0
1646971520000|2022-03-11 04:05:20|583.29|579.79|583.29|579.79|583.29|579.79|583.09|579.59|0
1646971540000|2022-03-11 04:05:40|583.48|579.98|583.48|579.98|583.48|579.98|583.48|579.98|0
1646971550000|2022-03-11 04:05:50|583.29|579.79|583.29|579.79|583.29|579.79|583.29|579.79|0
1646971560000|2022-03-11 04:06:00|583.68|580.18|583.39|579.89|583.68|580.18|583.39|579.89|0
1646971570000|2022-03-11 04:06:10|583.48|579.98|583.48|579.98|583.48|579.98|583.48|579.98|0
1646971580000|2022-03-11 04:06:20|583.29|579.79|583.29|579.79|583.29|579.79|583.29|579.79|0
1646971590000|2022-03-11 04:06:30|583.39|579.89|583.48|579.98|583.48|579.98|583.39|579.89|0
1646971610000|2022-03-11 04:06:50|583.19|579.69|583.68|580.18|583.78|580.28|583.19|579.69|0
1646971620000|2022-03-11 04:07:00|583.78|580.28|583.48|579.98|583.78|580.28|583.48|579.98|0
1646971630000|2022-03-11 04:07:10|583.59|580.09|583.39|579.89|583.59|580.09|583.39|579.89|0
1646971640000|2022-03-11 04:07:20|583.48|579.98|583.48|579.98|583.48|579.98|583.48|579.98|0
1646971650000|2022-03-11 04:07:30|583.29|579.79|583.48|579.98|583.48|579.98|583.29|579.79|0
1646971660000|2022-03-11 04:07:40|583.39|579.89|583.09|579.59|583.48|579.98|583.09|579.59|0
1646971670000|2022-03-11 04:07:50|582.89|579.39|582.8|579.3|582.89|579.39|582.8|579.3|0
1646971680000|2022-03-11 04:08:00|582.7|579.2|582.89|579.39|582.89|579.39|582.7|579.2|0
1646971690000|2022-03-11 04:08:10|583.09|579.59|583|579.5|583.09|579.59|583|579.5|0
1646971700000|2022-03-11 04:08:20|583.09|579.59|583.09|579.59|583.09|579.59|583.09|579.59|0
1646971710000|2022-03-11 04:08:30|583.29|579.79|583.29|579.79|583.48|579.98|583.29|579.79|0
1646971720000|2022-03-11 04:08:40|583.39|579.89|583.29|579.79|583.39|579.89|583.19|579.69|0
1646971730000|2022-03-11 04:08:50|583.39|579.89|583.39|579.89|583.39|579.89|583.39|579.89|0
1646971740000|2022-03-11 04:09:00|583.48|579.98|583.48|579.98|583.48|579.98|583.29|579.79|0
1646971760000|2022-03-11 04:09:20|583.39|579.89|583.48|579.98|583.48|579.98|583.39|579.89|0
1646971780000|2022-03-11 04:09:40|583.29|579.79|583.29|579.79|583.29|579.79|583.29|579.79|0
1646971790000|2022-03-11 04:09:50|583.09|579.59|582.5|579|583.09|579.59|582.5|579|0
1646971800000|2022-03-11 04:10:00|581.91|578.41|582.6|579.1|582.6|579.1|581.91|578.41|0
1646971810000|2022-03-11 04:10:10|582.7|579.2|582.7|579.2|582.7|579.2|582.5|579|0
1646971820000|2022-03-11 04:10:20|582.89|579.39|583.19|579.69|583.19|579.69|582.89|579.39|0
1646971830000|2022-03-11 04:10:30|583.48|579.98|583.68|580.18|583.68|580.18|583.48|579.98|0
1646971840000|2022-03-11 04:10:40|583.88|580.38|583.88|580.38|583.88|580.38|583.88|580.38|0
1646971860000|2022-03-11 04:11:00|583.68|580.18|583.68|580.18|583.68|580.18|583.68|580.18|0
1646971870000|2022-03-11 04:11:10|583.88|580.38|583.88|580.38|583.88|580.38|583.78|580.28|0
1646971880000|2022-03-11 04:11:20|584.77|581.27|585.45|581.95|585.45|581.95|584.77|581.27|0
1646971890000|2022-03-11 04:11:30|585.65|582.15|586.05|582.55|586.05|582.55|585.65|582.15|0
1646971900000|2022-03-11 04:11:40|586.15|582.65|586.15|582.65|586.24|582.74|586.15|582.65|0
1646971910000|2022-03-11 04:11:50|586.05|582.55|586.24|582.74|586.24|582.74|586.05|582.55|0
1646971920000|2022-03-11 04:12:00|585.45|581.95|585.26|581.76|585.45|581.95|585.26|581.76|0
1646971930000|2022-03-11 04:12:10|585.16|581.66|585.06|581.56|585.16|581.66|584.86|581.36|0
1646971940000|2022-03-11 04:12:20|584.96|581.46|584.96|581.46|585.06|581.56|584.96|581.46|0
1646971950000|2022-03-11 04:12:30|584.86|581.36|584.86|581.36|584.86|581.36|584.86|581.36|0
1646971960000|2022-03-11 04:12:40|585.06|581.56|585.06|581.56|585.26|581.76|585.06|581.56|0
1646971980000|2022-03-11 04:13:00|584.96|581.46|585.06|581.56|585.06|581.56|584.96|581.46|0
1646971990000|2022-03-11 04:13:10|584.66|581.16|584.57|581.07|584.66|581.16|584.47|580.97|0
1646972000000|2022-03-11 04:13:20|584.47|580.97|584.57|581.07|584.57|581.07|584.47|580.97|0
1646972010000|2022-03-11 04:13:30|584.66|581.16|584.57|581.07|584.66|581.16|584.57|581.07|0
1646972020000|2022-03-11 04:13:40|584.66|581.16|584.66|581.16|584.66|581.16|584.66|581.16|0
1646972030000|2022-03-11 04:13:50|584.86|581.36|585.26|581.76|585.26|581.76|584.86|581.36|0
1646972040000|2022-03-11 04:14:00|585.16|581.66|584.86|581.36|585.16|581.66|584.86|581.36|0
1646972050000|2022-03-11 04:14:10|584.77|581.27|584.96|581.46|584.96|581.46|584.77|581.27|0
1646972060000|2022-03-11 04:14:20|585.06|581.56|585.06|581.56|585.06|581.56|585.06|581.56|0
1646972070000|2022-03-11 04:14:30|584.96|581.46|585.06|581.56|585.06|581.56|584.96|581.46|0
1646972080000|2022-03-11 04:14:40|584.96|581.46|585.06|581.56|585.06|581.56|584.96|581.46|0
1646972090000|2022-03-11 04:14:50|585.26|581.76|585.56|582.06|585.56|582.06|585.06|581.56|0
1646972100000|2022-03-11 04:15:00|585.45|581.95|585.45|581.95|585.45|581.95|585.45|581.95|0
1646972110000|2022-03-11 04:15:10|585.65|582.15|585.45|581.95|585.65|582.15|585.26|581.76|0
1646972120000|2022-03-11 04:15:20|585.26|581.76|585.26|581.76|585.26|581.76|585.26|581.76|0
1646972130000|2022-03-11 04:15:30|584.86|581.36|584.57|581.07|584.86|581.36|584.57|581.07|0
1646972140000|2022-03-11 04:15:40|584.47|580.97|584.27|580.77|584.47|580.97|584.27|580.77|0
1646972150000|2022-03-11 04:15:50|584.07|580.57|584.07|580.57|584.07|580.57|584.07|580.57|0
1646972160000|2022-03-11 04:16:00|583.88|580.38|583.68|580.18|583.88|580.38|583.68|580.18|0
1646972170000|2022-03-11 04:16:10|583.98|580.48|584.07|580.57|584.07|580.57|583.98|580.48|0
1646972180000|2022-03-11 04:16:20|584.27|580.77|584.27|580.77|584.27|580.77|584.27|580.77|0
1646972190000|2022-03-11 04:16:30|583.78|580.28|583.78|580.28|583.78|580.28|583.68|580.18|0
1646972200000|2022-03-11 04:16:40|583.88|580.38|583.88|580.38|583.88|580.38|583.88|580.38|0
1646972220000|2022-03-11 04:17:00|583.58|580.08|583.68|580.18|583.68|580.18|583.58|580.08|0
1646972230000|2022-03-11 04:17:10|583.88|580.38|583.88|580.38|583.88|580.38|583.68|580.18|0
1646972240000|2022-03-11 04:17:20|583.58|580.08|583.58|580.08|583.58|580.08|583.58|580.08|0
1646972250000|2022-03-11 04:17:30|583.68|580.18|583.28|579.78|583.68|580.18|583.28|579.78|0
1646972260000|2022-03-11 04:17:40|583.39|579.89|583.39|579.89|583.39|579.89|583.39|579.89|0
1646972270000|2022-03-11 04:17:50|583.48|579.98|583.48|579.98|583.48|579.98|583.48|579.98|0
1646972280000|2022-03-11 04:18:00|583.68|580.18|583.78|580.28|583.78|580.28|583.68|580.18|0
1646972290000|2022-03-11 04:18:10|583.68|580.18|582.69|579.19|583.68|580.18|582.69|579.19|0
1646972300000|2022-03-11 04:18:20|582.89|579.39|582.69|579.19|582.89|579.39|582.69|579.19|0
1646972310000|2022-03-11 04:18:30|582.89|579.39|582.89|579.39|582.89|579.39|582.89|579.39|0
1646972320000|2022-03-11 04:18:40|582.6|579.1|582.5|579|582.6|579.1|582.5|579|0
1646972330000|2022-03-11 04:18:50|582.6|579.1|582.99|579.49|582.99|579.49|582.6|579.1|0
1646972340000|2022-03-11 04:19:00|583.09|579.59|583.28|579.78|583.28|579.78|583.09|579.59|0
1646972350000|2022-03-11 04:19:10|583.19|579.69|583.19|579.69|583.19|579.69|583.19|579.69|0
1646972360000|2022-03-11 04:19:20|583.09|579.59|583.28|579.78|583.28|579.78|582.89|579.39|0
1646972370000|2022-03-11 04:19:30|583.19|579.69|583.19|579.69|583.28|579.78|583.19|579.69|0
1646972380000|2022-03-11 04:19:40|583.28|579.78|583.39|579.89|583.48|579.98|583.28|579.78|0
1646972390000|2022-03-11 04:19:50|583.48|579.98|583.39|579.89|583.48|579.98|583.39|579.89|0
1646972400000|2022-03-11 04:20:00|583.28|579.78|583.19|579.69|583.28|579.78|583.09|579.59|0
1646972410000|2022-03-11 04:20:10|582.69|579.19|582.5|579|582.69|579.19|582.5|579|0
1646972420000|2022-03-11 04:20:20|582.4|578.9|581.91|578.41|582.4|578.9|581.91|578.41|0
1646972430000|2022-03-11 04:20:30|582.1|578.6|582.1|578.6|582.1|578.6|582.1|578.6|0
1646972440000|2022-03-11 04:20:40|582.01|578.51|581.91|578.41|582.01|578.51|581.91|578.41|0
1646972450000|2022-03-11 04:20:50|582.01|578.51|582.1|578.6|582.1|578.6|582.01|578.51|0
1646972460000|2022-03-11 04:21:00|582.3|578.8|581.71|578.21|582.3|578.8|581.71|578.21|0
1646972470000|2022-03-11 04:21:10|581.51|578.01|581.51|578.01|581.51|578.01|581.51|578.01|0
1646972480000|2022-03-11 04:21:20|581.91|578.41|581.71|578.21|581.91|578.41|581.71|578.21|0
1646972490000|2022-03-11 04:21:30|582.01|578.51|582.3|578.8|582.3|578.8|581.91|578.41|0
1646972500000|2022-03-11 04:21:40|582.5|579|582.5|579|582.5|579|582.5|579|0
1646972510000|2022-03-11 04:21:50|582.6|579.1|582.69|579.19|582.69|579.19|582.5|579|0
1646972520000|2022-03-11 04:22:00|582.3|578.8|582.3|578.8|582.3|578.8|582.3|578.8|0
1646972530000|2022-03-11 04:22:10|582.6|579.1|582.89|579.39|582.89|579.39|582.5|579|0
1646972540000|2022-03-11 04:22:20|582.99|579.49|582.99|579.49|582.99|579.49|582.99|579.49|0
1646972550000|2022-03-11 04:22:30|582.89|579.39|582.69|579.19|582.89|579.39|582.69|579.19|0
1646972560000|2022-03-11 04:22:40|582.5|579|582.69|579.19|582.69|579.19|582.5|579|0
1646972570000|2022-03-11 04:22:50|582.5|579|582.5|579|582.5|579|582.5|579|0
1646972580000|2022-03-11 04:23:00|582.3|578.8|582.3|578.8|582.3|578.8|582.3|578.8|0
1646972590000|2022-03-11 04:23:10|582.1|578.6|582.1|578.6|582.1|578.6|582.1|578.6|0
1646972610000|2022-03-11 04:23:30|582.3|578.8|582.2|578.7|582.3|578.8|582.2|578.7|0
1646972620000|2022-03-11 04:23:40|582.3|578.8|582.3|578.8|582.3|578.8|582.2|578.7|0
1646972630000|2022-03-11 04:23:50|582.69|579.19|582.69|579.19|582.69|579.19|582.69|579.19|0
1646972640000|2022-03-11 04:24:00|582.49|578.99|582.3|578.8|582.49|578.99|582.3|578.8|0
1646972650000|2022-03-11 04:24:10|582.2|578.7|582.1|578.6|582.2|578.7|582.1|578.6|0
1646972660000|2022-03-11 04:24:20|582.2|578.7|582.3|578.8|582.3|578.8|582.2|578.7|0
1646972670000|2022-03-11 04:24:30|582.4|578.9|581.9|578.4|582.4|578.9|581.9|578.4|0
1646972680000|2022-03-11 04:24:40|582.1|578.6|581.9|578.4|582.1|578.6|581.9|578.4|0
1646972690000|2022-03-11 04:24:50|581.71|578.21|581.71|578.21|581.71|578.21|581.71|578.21|0
1646972710000|2022-03-11 04:25:10|582.1|578.6|582.1|578.6|582.1|578.6|582.1|578.6|0
1646972730000|2022-03-11 04:25:30|582.4|578.9|582.49|578.99|582.49|578.99|582.4|578.9|0
1646972760000|2022-03-11 04:26:00|582.69|579.19|583.08|579.58|583.08|579.58|582.69|579.19|0
1646972810000|2022-03-11 04:26:50|582.89|579.39|582.89|579.39|582.89|579.39|582.89|579.39|0
1646972820000|2022-03-11 04:27:00|582.99|579.49|582.99|579.49|583.08|579.58|582.99|579.49|0
1646972830000|2022-03-11 04:27:10|582.89|579.39|582.89|579.39|582.99|579.49|582.89|579.39|0
1646972840000|2022-03-11 04:27:20|582.69|579.19|582.69|579.19|582.69|579.19|582.69|579.19|0
1646972850000|2022-03-11 04:27:30|582.49|578.99|582.69|579.19|582.69|579.19|582.49|578.99|0
1646972870000|2022-03-11 04:27:50|582.6|579.1|582.6|579.1|582.69|579.19|582.6|579.1|0
1646972880000|2022-03-11 04:28:00|582.3|578.8|582.3|578.8|582.3|578.8|582.3|578.8|0
1646972890000|2022-03-11 04:28:10|582.1|578.6|582.1|578.6|582.2|578.7|582.1|578.6|0
1646972900000|2022-03-11 04:28:20|582.49|578.99|582.49|578.99|582.49|578.99|582.49|578.99|0
1646972910000|2022-03-11 04:28:30|582.3|578.8|582.3|578.8|582.3|578.8|582.3|578.8|0
1646972920000|2022-03-11 04:28:40|582.49|578.99|582.4|578.9|582.49|578.99|582.4|578.9|0
1646972930000|2022-03-11 04:28:50|582.49|578.99|582.69|579.19|582.69|579.19|582.49|578.99|0
1646972950000|2022-03-11 04:29:10|582.99|579.49|583.08|579.58|583.08|579.58|582.99|579.49|0
1646972960000|2022-03-11 04:29:20|583.28|579.78|583.28|579.78|583.28|579.78|583.28|579.78|0
1646972980000|2022-03-11 04:29:40|583.38|579.88|583.48|579.98|583.48|579.98|583.28|579.78|0
1646972990000|2022-03-11 04:29:50|583.08|579.58|583.08|579.58|583.08|579.58|583.08|579.58|0
1646973000000|2022-03-11 04:30:00|582.89|579.39|582.69|579.19|582.89|579.39|582.69|579.19|0
1646973010000|2022-03-11 04:30:10|582.89|579.39|583.28|579.78|583.28|579.78|582.89|579.39|0
1646973020000|2022-03-11 04:30:20|583.38|579.88|583.87|580.37|583.87|580.37|583.38|579.88|0
1646973030000|2022-03-11 04:30:30|583.67|580.17|583.67|580.17|583.67|580.17|583.67|580.17|0
1646973040000|2022-03-11 04:30:40|583.48|579.98|583.48|579.98|583.48|579.98|583.48|579.98|0
1646973050000|2022-03-11 04:30:50|583.67|580.17|583.67|580.17|583.67|580.17|583.67|580.17|0
1646973070000|2022-03-11 04:31:10|583.48|579.98|583.48|579.98|583.48|579.98|583.48|579.98|0
1646973080000|2022-03-11 04:31:20|583.38|579.88|583.38|579.88|583.38|579.88|583.38|579.88|0
1646973090000|2022-03-11 04:31:30|583.28|579.78|583.28|579.78|583.28|579.78|583.28|579.78|0
1646973110000|2022-03-11 04:31:50|583.19|579.69|583.08|579.58|583.19|579.69|583.08|579.58|0
1646973120000|2022-03-11 04:32:00|582.69|579.19|582.69|579.19|582.69|579.19|582.69|579.19|0
1646973140000|2022-03-11 04:32:20|582.79|579.29|582.69|579.19|582.79|579.29|582.69|579.19|0
1646973150000|2022-03-11 04:32:30|582.79|579.29|582.79|579.29|582.79|579.29|582.79|579.29|0
1646973160000|2022-03-11 04:32:40|582.89|579.39|582.89|579.39|582.99|579.49|582.89|579.39|0
1646973170000|2022-03-11 04:32:50|583.08|579.58|583.08|579.58|583.08|579.58|583.08|579.58|0
1646973180000|2022-03-11 04:33:00|582.79|579.29|582.59|579.09|582.79|579.29|582.59|579.09|0
1646973190000|2022-03-11 04:33:10|582.49|578.99|582.49|578.99|582.69|579.19|582.49|578.99|0
1646973200000|2022-03-11 04:33:20|582.69|579.19|582.69|579.19|582.69|579.19|582.69|579.19|0
1646973210000|2022-03-11 04:33:30|582.79|579.29|582.89|579.39|582.89|579.39|582.79|579.29|0
1646973230000|2022-03-11 04:33:50|582.69|579.19|582.69|579.19|582.69|579.19|582.69|579.19|0
1646973240000|2022-03-11 04:34:00|582.89|579.39|582.69|579.19|582.89|579.39|582.69|579.19|0
1646973250000|2022-03-11 04:34:10|582.49|578.99|582.89|579.39|582.89|579.39|582.49|578.99|0
1646973260000|2022-03-11 04:34:20|583.08|579.58|583.08|579.58|583.08|579.58|583.08|579.58|0
1646973270000|2022-03-11 04:34:30|582.99|579.49|582.89|579.39|582.99|579.49|582.89|579.39|0
1646973280000|2022-03-11 04:34:40|583.08|579.58|583.08|579.58|583.08|579.58|583.08|579.58|0
1646973290000|2022-03-11 04:34:50|583.48|579.98|583.87|580.37|583.87|580.37|583.48|579.98|0
1646973300000|2022-03-11 04:35:00|583.48|579.98|583.08|579.58|583.48|579.98|583.08|579.58|0
1646973310000|2022-03-11 04:35:10|583.28|579.78|583.08|579.58|583.28|579.78|583.08|579.58|0
1646973320000|2022-03-11 04:35:20|583.28|579.78|583.28|579.78|583.48|579.98|583.28|579.78|0
1646973330000|2022-03-11 04:35:30|583.38|579.88|583.67|580.17|583.67|580.17|583.38|579.88|0
1646973340000|2022-03-11 04:35:40|583.87|580.37|583.87|580.37|583.87|580.37|583.87|580.37|0
1646973350000|2022-03-11 04:35:50|583.78|580.28|583.67|580.17|583.78|580.28|583.67|580.17|0
1646973360000|2022-03-11 04:36:00|583.77|580.27|584.26|580.76|584.26|580.76|583.77|580.27|0
1646973370000|2022-03-11 04:36:10|584.07|580.57|583.97|580.47|584.17|580.67|583.97|580.47|0
1646973380000|2022-03-11 04:36:20|583.87|580.37|583.87|580.37|583.87|580.37|583.87|580.37|0
1646973400000|2022-03-11 04:36:40|583.67|580.17|583.67|580.17|583.67|580.17|583.67|580.17|0
1646973420000|2022-03-11 04:37:00|583.87|580.37|583.87|580.37|583.87|580.37|583.87|580.37|0
1646973430000|2022-03-11 04:37:10|584.07|580.57|584.07|580.57|584.07|580.57|584.07|580.57|0
1646973450000|2022-03-11 04:37:30|583.87|580.37|583.67|580.17|583.87|580.37|583.67|580.17|0
1646973460000|2022-03-11 04:37:40|583.48|579.98|583.58|580.08|583.58|580.08|583.48|579.98|0
1646973470000|2022-03-11 04:37:50|583.67|580.17|583.67|580.17|583.67|580.17|583.67|580.17|0
1646973480000|2022-03-11 04:38:00|583.47|579.97|583.38|579.88|583.47|579.97|583.38|579.88|0
1646973490000|2022-03-11 04:38:10|583.47|579.97|583.28|579.78|583.47|579.97|583.28|579.78|0
1646973500000|2022-03-11 04:38:20|583.18|579.68|583.87|580.37|583.87|580.37|583.18|579.68|0
1646973520000|2022-03-11 04:38:40|583.67|580.17|583.28|579.78|583.67|580.17|583.28|579.78|0
1646973530000|2022-03-11 04:38:50|583.38|579.88|583.38|579.88|583.38|579.88|583.38|579.88|0
1646973540000|2022-03-11 04:39:00|583.47|579.97|583.67|580.17|583.67|580.17|583.47|579.97|0
1646973570000|2022-03-11 04:39:30|583.77|580.27|583.77|580.27|583.77|580.27|583.77|580.27|0
1646973580000|2022-03-11 04:39:40|583.67|580.17|583.67|580.17|583.67|580.17|583.67|580.17|0
1646973600000|2022-03-11 04:40:00|583.87|580.37|584.26|580.76|584.26|580.76|583.87|580.37|0
1646973610000|2022-03-11 04:40:10|583.87|580.37|583.87|580.37|583.87|580.37|583.87|580.37|0
1646973620000|2022-03-11 04:40:20|583.97|580.47|583.87|580.37|583.97|580.47|583.87|580.37|0
1646973630000|2022-03-11 04:40:30|584.07|580.57|584.17|580.67|584.17|580.67|584.07|580.57|0
1646973640000|2022-03-11 04:40:40|584.07|580.57|584.07|580.57|584.07|580.57|583.97|580.47|0
1646973650000|2022-03-11 04:40:50|583.87|580.37|584.07|580.57|584.07|580.57|583.87|580.37|0
1646973660000|2022-03-11 04:41:00|583.97|580.47|584.07|580.57|584.07|580.57|583.97|580.47|0
1646973670000|2022-03-11 04:41:10|583.87|580.37|583.87|580.37|583.87|580.37|583.67|580.17|0
1646973680000|2022-03-11 04:41:20|583.77|580.27|583.77|580.27|583.77|580.27|583.67|580.17|0
1646973690000|2022-03-11 04:41:30|583.67|580.17|583.77|580.27|583.87|580.37|583.67|580.17|0
1646973700000|2022-03-11 04:41:40|583.87|580.37|583.97|580.47|584.06|580.56|583.87|580.37|0
1646973710000|2022-03-11 04:41:50|584.06|580.56|583.87|580.37|584.06|580.56|583.87|580.37|0
1646973720000|2022-03-11 04:42:00|584.06|580.56|583.87|580.37|584.06|580.56|583.87|580.37|0
1646973730000|2022-03-11 04:42:10|583.67|580.17|583.67|580.17|583.67|580.17|583.67|580.17|0
1646973740000|2022-03-11 04:42:20|583.58|580.08|583.67|580.17|583.67|580.17|583.58|580.08|0
1646973750000|2022-03-11 04:42:30|583.47|579.97|583.28|579.78|583.47|579.97|583.28|579.78|0
1646973760000|2022-03-11 04:42:40|582.99|579.49|582.88|579.38|582.99|579.49|582.88|579.38|0
1646973770000|2022-03-11 04:42:50|583.08|579.58|582.79|579.29|583.08|579.58|582.79|579.29|0
1646973780000|2022-03-11 04:43:00|582.69|579.19|582.69|579.19|582.69|579.19|582.69|579.19|0
1646973790000|2022-03-11 04:43:10|582.88|579.38|582.88|579.38|582.88|579.38|582.88|579.38|0
1646973800000|2022-03-11 04:43:20|582.69|579.19|582.69|579.19|582.69|579.19|582.59|579.09|0
1646973850000|2022-03-11 04:44:10|582.59|579.09|582.59|579.09|582.59|579.09|582.59|579.09|0
1646973860000|2022-03-11 04:44:20|582.49|578.99|582.49|578.99|582.59|579.09|582.49|578.99|0
1646973880000|2022-03-11 04:44:40|582.39|578.89|582.39|578.89|582.39|578.89|582.39|578.89|0
1646973890000|2022-03-11 04:44:50|582.49|578.99|582.49|578.99|582.49|578.99|582.49|578.99|0
1646973900000|2022-03-11 04:45:00|582.69|579.19|582.49|578.99|582.69|579.19|582.49|578.99|0
1646973910000|2022-03-11 04:45:10|582.69|579.19|582.98|579.48|582.98|579.48|582.69|579.19|0
1646973920000|2022-03-11 04:45:20|583.08|579.58|582.79|579.29|583.28|579.78|582.79|579.29|0
1646973930000|2022-03-11 04:45:30|582.88|579.38|582.98|579.48|582.98|579.48|582.88|579.38|0
1646973940000|2022-03-11 04:45:40|583.28|579.78|583.28|579.78|583.28|579.78|583.18|579.68|0
1646973950000|2022-03-11 04:45:50|583.47|579.97|583.18|579.68|583.47|579.97|583.18|579.68|0
1646973960000|2022-03-11 04:46:00|583.28|579.78|583.18|579.68|583.28|579.78|583.18|579.68|0
1646973970000|2022-03-11 04:46:10|583.08|579.58|583.28|579.78|583.38|579.88|583.08|579.58|0
1646973980000|2022-03-11 04:46:20|583.08|579.58|583.08|579.58|583.08|579.58|583.08|579.58|0
1646973990000|2022-03-11 04:46:30|582.98|579.48|582.98|579.48|582.98|579.48|582.98|579.48|0
1646974000000|2022-03-11 04:46:40|583.28|579.78|583.28|579.78|583.28|579.78|583.28|579.78|0
1646974010000|2022-03-11 04:46:50|583.18|579.68|583.28|579.78|583.28|579.78|583.08|579.58|0
1646974020000|2022-03-11 04:47:00|583.08|579.58|582.88|579.38|583.08|579.58|582.79|579.29|0
1646974030000|2022-03-11 04:47:10|582.59|579.09|582.59|579.09|582.59|579.09|582.59|579.09|0
1646974040000|2022-03-11 04:47:20|582.68|579.18|582.88|579.38|582.88|579.38|582.68|579.18|0
1646974050000|2022-03-11 04:47:30|583.08|579.58|582.88|579.38|583.08|579.58|582.88|579.38|0
1646974070000|2022-03-11 04:47:50|582.68|579.18|582.68|579.18|582.68|579.18|582.68|579.18|0
1646974080000|2022-03-11 04:48:00|582.49|578.99|582.49|578.99|582.59|579.09|582.39|578.89|0
1646974110000|2022-03-11 04:48:30|582.68|579.18|582.68|579.18|582.68|579.18|582.68|579.18|0
1646974120000|2022-03-11 04:48:40|583.38|579.88|583.38|579.88|583.47|579.97|583.38|579.88|0
1646974130000|2022-03-11 04:48:50|583.47|579.97|583.67|580.17|583.67|580.17|583.47|579.97|0
1646974140000|2022-03-11 04:49:00|583.47|579.97|583.67|580.17|583.67|580.17|583.47|579.97|0
1646974150000|2022-03-11 04:49:10|583.47|579.97|583.27|579.77|583.47|579.97|583.27|579.77|0
1646974160000|2022-03-11 04:49:20|583.18|579.68|583.18|579.68|583.18|579.68|583.18|579.68|0
1646974170000|2022-03-11 04:49:30|583.27|579.77|583.08|579.58|583.27|579.77|583.08|579.58|0
1646974180000|2022-03-11 04:49:40|583.18|579.68|583.27|579.77|583.27|579.77|583.18|579.68|0
1646974220000|2022-03-11 04:50:20|583.08|579.58|583.27|579.77|583.27|579.77|583.08|579.58|0
1646974240000|2022-03-11 04:50:40|583.08|579.58|583.08|579.58|583.08|579.58|583.08|579.58|0
1646974250000|2022-03-11 04:50:50|583.27|579.77|583.08|579.58|583.27|579.77|583.08|579.58|0
1646974260000|2022-03-11 04:51:00|583.27|579.77|583.27|579.77|583.27|579.77|583.27|579.77|0
1646974270000|2022-03-11 04:51:10|582.88|579.38|582.79|579.29|582.88|579.38|582.79|579.29|0
1646974280000|2022-03-11 04:51:20|582.88|579.38|582.88|579.38|582.88|579.38|582.88|579.38|0
1646974290000|2022-03-11 04:51:30|582.68|579.18|582.88|579.38|582.88|579.38|582.68|579.18|0
1646974300000|2022-03-11 04:51:40|582.68|579.18|582.88|579.38|582.88|579.38|582.68|579.18|0
1646974310000|2022-03-11 04:51:50|582.68|579.18|582.68|579.18|582.68|579.18|582.68|579.18|0
1646974320000|2022-03-11 04:52:00|582.79|579.29|582.68|579.18|582.79|579.29|582.09|578.59|0
1646974330000|2022-03-11 04:52:10|582.88|579.38|582.88|579.38|582.88|579.38|582.88|579.38|0
1646974340000|2022-03-11 04:52:20|582.59|579.09|582.79|579.29|582.79|579.29|582.59|579.09|0
1646974350000|2022-03-11 04:52:30|582.88|579.38|582.88|579.38|583.08|579.58|582.88|579.38|0
1646974360000|2022-03-11 04:52:40|583.08|579.58|582.88|579.38|583.08|579.58|582.88|579.38|0
1646974380000|2022-03-11 04:53:00|582.79|579.29|582.79|579.29|582.79|579.29|582.79|579.29|0
1646974390000|2022-03-11 04:53:10|582.68|579.18|582.98|579.48|582.98|579.48|582.68|579.18|0
1646974400000|2022-03-11 04:53:20|583.08|579.58|583.47|579.97|583.47|579.97|583.08|579.58|0
1646974410000|2022-03-11 04:53:30|583.27|579.77|583.27|579.77|583.27|579.77|583.27|579.77|0
1646974420000|2022-03-11 04:53:40|583.47|579.97|583.27|579.77|583.47|579.97|583.27|579.77|0
1646974430000|2022-03-11 04:53:50|583.18|579.68|583.18|579.68|583.18|579.68|583.18|579.68|0
1646974440000|2022-03-11 04:54:00|583.27|579.77|583.47|579.97|583.47|579.97|583.27|579.77|0
1646974450000|2022-03-11 04:54:10|583.38|579.88|583.57|580.07|583.57|580.07|583.38|579.88|0
1646974460000|2022-03-11 04:54:20|583.47|579.97|583.47|579.97|583.47|579.97|583.47|579.97|0
1646974470000|2022-03-11 04:54:30|583.67|580.17|583.67|580.17|583.77|580.27|583.67|580.17|0
1646974480000|2022-03-11 04:54:40|583.57|580.07|583.57|580.07|583.57|580.07|583.57|580.07|0
1646974490000|2022-03-11 04:54:50|583.67|580.17|584.46|580.96|584.46|580.96|583.67|580.17|0
1646974500000|2022-03-11 04:55:00|584.36|580.86|584.36|580.86|584.36|580.86|584.36|580.86|0
1646974510000|2022-03-11 04:55:10|584.45|580.95|584.45|580.95|584.45|580.95|584.36|580.86|0
1646974520000|2022-03-11 04:55:20|584.65|581.15|584.36|580.86|584.65|581.15|584.36|580.86|0
1646974530000|2022-03-11 04:55:30|584.45|580.95|584.45|580.95|584.45|580.95|584.45|580.95|0
1646974550000|2022-03-11 04:55:50|584.65|581.15|585.44|581.94|585.44|581.94|584.65|581.15|0
1646974560000|2022-03-11 04:56:00|585.24|581.74|585.05|581.55|585.24|581.74|585.05|581.55|0
1646974580000|2022-03-11 04:56:20|584.65|581.15|584.75|581.25|584.75|581.25|584.65|581.15|0
1646974590000|2022-03-11 04:56:30|584.56|581.06|584.85|581.35|584.95|581.45|584.56|581.06|0
1646974600000|2022-03-11 04:56:40|584.75|581.25|584.75|581.25|584.95|581.45|584.75|581.25|0
1646974610000|2022-03-11 04:56:50|584.85|581.35|584.85|581.35|584.85|581.35|584.85|581.35|0
1646974620000|2022-03-11 04:57:00|584.95|581.45|584.85|581.35|584.95|581.45|584.85|581.35|0
1646974630000|2022-03-11 04:57:10|584.75|581.25|584.85|581.35|584.85|581.35|584.75|581.25|0
1646974640000|2022-03-11 04:57:20|585.05|581.55|585.05|581.55|585.05|581.55|585.05|581.55|0
1646974650000|2022-03-11 04:57:30|584.85|581.35|584.75|581.25|584.85|581.35|584.75|581.25|0
1646974660000|2022-03-11 04:57:40|584.65|581.15|584.65|581.15|584.65|581.15|584.65|581.15|0
1646974670000|2022-03-11 04:57:50|584.85|581.35|584.85|581.35|584.85|581.35|584.85|581.35|0
1646974680000|2022-03-11 04:58:00|584.65|581.15|584.45|580.95|584.65|581.15|584.45|580.95|0
1646974690000|2022-03-11 04:58:10|584.65|581.15|584.95|581.45|584.95|581.45|584.65|581.15|0
1646974700000|2022-03-11 04:58:20|584.85|581.35|584.95|581.45|585.05|581.55|584.85|581.35|0
1646974710000|2022-03-11 04:58:30|584.85|581.35|584.75|581.25|584.85|581.35|584.75|581.25|0
1646974720000|2022-03-11 04:58:40|584.85|581.35|584.85|581.35|585.05|581.55|584.85|581.35|0
1646974730000|2022-03-11 04:58:50|585.24|581.74|585.15|581.65|585.35|581.85|585.05|581.55|0
1646974740000|2022-03-11 04:59:00|585.05|581.55|585.15|581.65|585.24|581.74|585.05|581.55|0
1646974750000|2022-03-11 04:59:10|584.95|581.45|584.95|581.45|584.95|581.45|584.95|581.45|0
1646974760000|2022-03-11 04:59:20|584.85|581.35|584.85|581.35|584.85|581.35|584.85|581.35|0
1646974770000|2022-03-11 04:59:30|584.95|581.45|584.85|581.35|584.95|581.45|584.75|581.25|0
1646974780000|2022-03-11 04:59:40|585.05|581.55|584.95|581.45|585.05|581.55|584.95|581.45|0
1646974790000|2022-03-11 04:59:50|584.85|581.35|585.05|581.55|585.05|581.55|584.85|581.35|0
1646974800000|2022-03-11 05:00:00|584.95|581.45|585.05|581.55|585.05|581.55|584.95|581.45|0
1646974810000|2022-03-11 05:00:10|585.24|581.74|585.44|581.94|585.44|581.94|585.15|581.65|0
1646974820000|2022-03-11 05:00:20|585.64|582.14|585.74|582.24|585.74|582.24|585.64|582.14|0
1646974830000|2022-03-11 05:00:30|585.83|582.33|585.64|582.14|585.83|582.33|585.64|582.14|0
1646974840000|2022-03-11 05:00:40|585.74|582.24|586.03|582.53|586.23|582.73|585.74|582.24|0
1646974850000|2022-03-11 05:00:50|585.74|582.24|585.64|582.14|585.74|582.24|585.64|582.14|0
1646974860000|2022-03-11 05:01:00|585.54|582.04|585.44|581.94|585.54|582.04|585.24|581.74|0
1646974870000|2022-03-11 05:01:10|585.64|582.14|585.64|582.14|585.64|582.14|585.64|582.14|0
1646974880000|2022-03-11 05:01:20|585.54|582.04|585.83|582.33|585.83|582.33|585.54|582.04|0
1646974890000|2022-03-11 05:01:30|585.94|582.44|585.44|581.94|585.94|582.44|585.44|581.94|0
1646974900000|2022-03-11 05:01:40|585.34|581.84|585.04|581.54|585.34|581.84|585.04|581.54|0
1646974910000|2022-03-11 05:01:50|585.24|581.74|584.95|581.45|585.24|581.74|584.95|581.45|0
1646974920000|2022-03-11 05:02:00|584.85|581.35|585.04|581.54|585.04|581.54|584.85|581.35|0
1646974930000|2022-03-11 05:02:10|584.85|581.35|584.85|581.35|584.85|581.35|584.85|581.35|0
1646974940000|2022-03-11 05:02:20|584.95|581.45|584.85|581.35|585.04|581.54|584.85|581.35|0
1646974950000|2022-03-11 05:02:30|584.65|581.15|584.75|581.25|584.75|581.25|584.65|581.15|0
1646974960000|2022-03-11 05:02:40|584.95|581.45|585.54|582.04|585.54|582.04|584.95|581.45|0
1646974970000|2022-03-11 05:02:50|585.44|581.94|585.24|581.74|585.44|581.94|585.24|581.74|0
1646974980000|2022-03-11 05:03:00|585.44|581.94|585.64|582.14|585.64|582.14|585.44|581.94|0
1646974990000|2022-03-11 05:03:10|585.83|582.33|586.03|582.53|586.03|582.53|585.74|582.24|0
1646975000000|2022-03-11 05:03:20|586.13|582.63|586.33|582.83|586.33|582.83|586.13|582.63|0
1646975010000|2022-03-11 05:03:30|587.02|583.52|586.82|583.32|587.02|583.52|586.82|583.32|0
1646975020000|2022-03-11 05:03:40|587.02|583.52|587.02|583.52|587.22|583.72|587.02|583.52|0
1646975030000|2022-03-11 05:03:50|587.22|583.72|587.02|583.52|587.22|583.72|587.02|583.52|0
1646975040000|2022-03-11 05:04:00|586.53|583.03|586.33|582.83|586.53|583.03|586.23|582.73|0
1646975060000|2022-03-11 05:04:20|586.13|582.63|586.03|582.53|586.13|582.63|586.03|582.53|0
1646975080000|2022-03-11 05:04:40|585.83|582.33|585.83|582.33|585.83|582.33|585.64|582.14|0
1646975090000|2022-03-11 05:04:50|585.64|582.14|585.64|582.14|585.64|582.14|585.64|582.14|0
1646975100000|2022-03-11 05:05:00|585.83|582.33|585.83|582.33|585.83|582.33|585.83|582.33|0
1646975110000|2022-03-11 05:05:10|586.03|582.53|586.03|582.53|586.03|582.53|585.94|582.44|0
1646975120000|2022-03-11 05:05:20|585.83|582.33|587.21|583.71|587.41|583.91|585.83|582.33|0
1646975130000|2022-03-11 05:05:30|587.02|583.52|587.21|583.71|587.21|583.71|587.02|583.52|0
1646975140000|2022-03-11 05:05:40|586.82|583.32|586.62|583.12|586.82|583.32|586.62|583.12|0
1646975150000|2022-03-11 05:05:50|586.72|583.22|586.62|583.12|586.82|583.32|586.62|583.12|0
1646975160000|2022-03-11 05:06:00|586.72|583.22|587.12|583.62|587.12|583.62|586.72|583.22|0
1646975170000|2022-03-11 05:06:10|587.21|583.71|587.21|583.71|587.21|583.71|587.21|583.71|0
1646975190000|2022-03-11 05:06:30|587.41|583.91|587.41|583.91|587.41|583.91|587.21|583.71|0
1646975210000|2022-03-11 05:06:50|587.21|583.71|586.82|583.32|587.21|583.71|586.82|583.32|0
1646975220000|2022-03-11 05:07:00|586.62|583.12|586.62|583.12|586.82|583.32|586.62|583.12|0
1646975240000|2022-03-11 05:07:20|586.53|583.03|586.53|583.03|586.53|583.03|586.53|583.03|0
1646975250000|2022-03-11 05:07:30|586.42|582.92|586.42|582.92|586.62|583.12|586.42|582.92|0
1646975260000|2022-03-11 05:07:40|586.62|583.12|586.62|583.12|586.62|583.12|586.42|582.92|0
1646975270000|2022-03-11 05:07:50|586.82|583.32|586.82|583.32|586.92|583.42|586.82|583.32|0
1646975300000|2022-03-11 05:08:20|586.72|583.22|586.42|582.92|586.82|583.32|586.42|582.92|0
1646975310000|2022-03-11 05:08:30|586.62|583.12|586.62|583.12|586.62|583.12|586.53|583.03|0
1646975320000|2022-03-11 05:08:40|586.53|583.03|586.53|583.03|586.53|583.03|586.53|583.03|0
1646975330000|2022-03-11 05:08:50|586.62|583.12|587.02|583.52|587.02|583.52|586.62|583.12|0
1646975340000|2022-03-11 05:09:00|586.92|583.42|586.62|583.12|587.32|583.82|586.62|583.12|0
1646975350000|2022-03-11 05:09:10|587.21|583.71|587.21|583.71|587.21|583.71|587.02|583.52|0
1646975360000|2022-03-11 05:09:20|587.12|583.62|586.62|583.12|587.12|583.62|586.62|583.12|0
1646975370000|2022-03-11 05:09:30|586.42|582.92|586.92|583.42|586.92|583.42|586.42|582.92|0
1646975380000|2022-03-11 05:09:40|586.82|583.32|586.72|583.22|586.82|583.32|586.62|583.12|0
1646975390000|2022-03-11 05:09:50|586.62|583.12|586.82|583.32|586.82|583.32|586.42|582.92|0
1646975400000|2022-03-11 05:10:00|587.02|583.52|586.92|583.42|587.02|583.52|586.92|583.42|0
1646975410000|2022-03-11 05:10:10|586.82|583.32|586.82|583.32|586.82|583.32|586.82|583.32|0
1646975430000|2022-03-11 05:10:30|586.92|583.42|586.92|583.42|586.92|583.42|586.92|583.42|0
1646975440000|2022-03-11 05:10:40|586.82|583.32|586.82|583.32|586.82|583.32|586.82|583.32|0
1646975450000|2022-03-11 05:10:50|587.02|583.52|586.82|583.32|587.02|583.52|586.82|583.32|0
1646975460000|2022-03-11 05:11:00|586.92|583.42|587.02|583.52|587.02|583.52|586.92|583.42|0
1646975470000|2022-03-11 05:11:10|587.12|583.62|587.02|583.52|587.21|583.71|587.02|583.52|0
1646975480000|2022-03-11 05:11:20|586.92|583.42|587.02|583.52|587.02|583.52|586.82|583.32|0
1646975490000|2022-03-11 05:11:30|587.12|583.62|587.21|583.71|587.21|583.71|587.12|583.62|0
1646975500000|2022-03-11 05:11:40|587.12|583.62|587.12|583.62|587.21|583.71|587.12|583.62|0
1646975510000|2022-03-11 05:11:50|587.02|583.52|586.82|583.32|587.02|583.52|586.82|583.32|0
1646975520000|2022-03-11 05:12:00|586.92|583.42|587.32|583.82|587.41|583.91|586.92|583.42|0
1646975530000|2022-03-11 05:12:10|587.12|583.62|587.12|583.62|587.12|583.62|587.12|583.62|0
1646975540000|2022-03-11 05:12:20|587.21|583.71|587.21|583.71|587.21|583.71|587.21|583.71|0
1646975550000|2022-03-11 05:12:30|587.41|583.91|588|584.5|588.2|584.7|587.41|583.91|0
1646975560000|2022-03-11 05:12:40|588.4|584.9|588|584.5|588.4|584.9|588|584.5|0
1646975570000|2022-03-11 05:12:50|587.61|584.11|587.61|584.11|587.71|584.21|587.61|584.11|0
1646975580000|2022-03-11 05:13:00|587.81|584.31|587.81|584.31|587.81|584.31|587.61|584.11|0
1646975590000|2022-03-11 05:13:10|587.61|584.11|587.41|583.91|587.61|584.11|587.41|583.91|0
1646975600000|2022-03-11 05:13:20|587.32|583.82|587.01|583.51|587.32|583.82|587.01|583.51|0
1646975610000|2022-03-11 05:13:30|587.12|583.62|587.21|583.71|587.21|583.71|587.12|583.62|0
1646975620000|2022-03-11 05:13:40|587.01|583.51|587.01|583.51|587.01|583.51|587.01|583.51|0
1646975630000|2022-03-11 05:13:50|586.82|583.32|586.92|583.42|587.01|583.51|586.82|583.32|0
1646975640000|2022-03-11 05:14:00|587.21|583.71|587.12|583.62|587.21|583.71|587.12|583.62|0
1646975650000|2022-03-11 05:14:10|587.01|583.51|586.82|583.32|587.01|583.51|586.82|583.32|0
1646975670000|2022-03-11 05:14:30|586.62|583.12|586.62|583.12|586.62|583.12|586.62|583.12|0
1646975680000|2022-03-11 05:14:40|586.42|582.92|586.62|583.12|586.62|583.12|586.42|582.92|0
1646975700000|2022-03-11 05:15:00|587.01|583.51|587.41|583.91|587.41|583.91|587.01|583.51|0
1646975710000|2022-03-11 05:15:10|587.61|584.11|587.41|583.91|587.61|584.11|587.41|583.91|0
1646975720000|2022-03-11 05:15:20|587.21|583.71|587.21|583.71|587.41|583.91|587.21|583.71|0
1646975730000|2022-03-11 05:15:30|587.01|583.51|587.21|583.71|587.21|583.71|587.01|583.51|0
1646975740000|2022-03-11 05:15:40|587.01|583.51|586.92|583.42|587.01|583.51|586.92|583.42|0
1646975750000|2022-03-11 05:15:50|587.01|583.51|587.01|583.51|587.01|583.51|587.01|583.51|0
1646975760000|2022-03-11 05:16:00|586.82|583.32|586.82|583.32|586.92|583.42|586.82|583.32|0
1646975790000|2022-03-11 05:16:30|587.01|583.51|586.82|583.32|587.01|583.51|586.82|583.32|0
1646975800000|2022-03-11 05:16:40|587.01|583.51|586.82|583.32|587.01|583.51|586.82|583.32|0
1646975810000|2022-03-11 05:16:50|586.62|583.12|586.72|583.22|586.82|583.32|586.62|583.12|0
1646975820000|2022-03-11 05:17:00|586.82|583.32|586.82|583.32|586.82|583.32|586.82|583.32|0
1646975830000|2022-03-11 05:17:10|586.62|583.12|586.62|583.12|586.62|583.12|586.62|583.12|0
1646975850000|2022-03-11 05:17:30|586.82|583.32|587.01|583.51|587.01|583.51|586.82|583.32|0
1646975860000|2022-03-11 05:17:40|586.72|583.22|586.72|583.22|586.82|583.32|586.72|583.22|0
1646975870000|2022-03-11 05:17:50|586.82|583.32|586.82|583.32|586.82|583.32|586.82|583.32|0
1646975880000|2022-03-11 05:18:00|586.72|583.22|586.82|583.32|587.01|583.51|586.72|583.22|0
1646975890000|2022-03-11 05:18:10|587.12|583.62|586.82|583.32|587.12|583.62|586.72|583.22|0
1646975900000|2022-03-11 05:18:20|586.92|583.42|586.82|583.32|586.92|583.42|586.82|583.32|0
1646975910000|2022-03-11 05:18:30|586.72|583.22|586.62|583.12|586.92|583.42|586.62|583.12|0
1646975920000|2022-03-11 05:18:40|586.82|583.32|586.62|583.12|586.92|583.42|586.62|583.12|0
1646975930000|2022-03-11 05:18:50|586.42|582.92|586.42|582.92|586.42|582.92|586.42|582.92|0
1646975940000|2022-03-11 05:19:00|586.62|583.12|587.01|583.51|587.01|583.51|586.62|583.12|0
1646975950000|2022-03-11 05:19:10|586.82|583.32|586.82|583.32|586.82|583.32|586.82|583.32|0
1646975960000|2022-03-11 05:19:20|586.52|583.02|586.52|583.02|586.52|583.02|586.52|583.02|0
1646975970000|2022-03-11 05:19:30|586.42|582.92|586.92|583.42|586.92|583.42|586.42|582.92|0
1646975980000|2022-03-11 05:19:40|586.82|583.32|586.92|583.42|586.92|583.42|586.82|583.32|0
1646975990000|2022-03-11 05:19:50|587.01|583.51|587.01|583.51|587.01|583.51|587.01|583.51|0
1646976000000|2022-03-11 05:20:00|586.92|583.42|587.01|583.51|587.01|583.51|586.92|583.42|0
1646976010000|2022-03-11 05:20:10|586.82|583.32|586.82|583.32|586.82|583.32|586.82|583.32|0
1646976020000|2022-03-11 05:20:20|586.62|583.12|586.62|583.12|586.62|583.12|586.42|582.92|0
1646976030000|2022-03-11 05:20:30|586.72|583.22|586.72|583.22|586.72|583.22|586.72|583.22|0
1646976040000|2022-03-11 05:20:40|586.62|583.12|586.72|583.22|586.72|583.22|586.62|583.12|0
1646976050000|2022-03-11 05:20:50|586.82|583.32|586.52|583.02|586.82|583.32|586.42|582.92|0
1646976060000|2022-03-11 05:21:00|586.42|582.92|586.52|583.02|586.52|583.02|586.42|582.92|0
1646976070000|2022-03-11 05:21:10|587.01|583.51|586.81|583.31|587.21|583.71|586.81|583.31|0
1646976080000|2022-03-11 05:21:20|586.72|583.22|586.81|583.31|586.81|583.31|586.72|583.22|0
1646976090000|2022-03-11 05:21:30|587.21|583.71|587.21|583.71|587.21|583.71|587.21|583.71|0
1646976100000|2022-03-11 05:21:40|587.41|583.91|587.41|583.91|587.41|583.91|587.41|583.91|0
1646976110000|2022-03-11 05:21:50|587.01|583.51|586.81|583.31|587.01|583.51|586.81|583.31|0
1646976120000|2022-03-11 05:22:00|587.21|583.71|586.81|583.31|587.21|583.71|586.81|583.31|0
1646976130000|2022-03-11 05:22:10|586.92|583.42|586.81|583.31|586.92|583.42|586.81|583.31|0
1646976150000|2022-03-11 05:22:30|587.01|583.51|587.41|583.91|587.41|583.91|587.01|583.51|0
1646976160000|2022-03-11 05:22:40|587.31|583.81|587.21|583.71|587.51|584.01|587.21|583.71|0
1646976170000|2022-03-11 05:22:50|587.31|583.81|586.81|583.31|587.31|583.81|586.81|583.31|0
1646976180000|2022-03-11 05:23:00|586.92|583.42|586.92|583.42|586.92|583.42|586.92|583.42|0
1646976190000|2022-03-11 05:23:10|586.81|583.31|587.01|583.51|587.01|583.51|586.81|583.31|0
1646976200000|2022-03-11 05:23:20|586.92|583.42|587.01|583.51|587.01|583.51|586.92|583.42|0
1646976220000|2022-03-11 05:23:40|587.21|583.71|587.11|583.61|587.21|583.71|587.11|583.61|0
1646976230000|2022-03-11 05:23:50|587.31|583.81|587.6|584.1|587.6|584.1|587.31|583.81|0
1646976240000|2022-03-11 05:24:00|587.71|584.21|587.71|584.21|587.71|584.21|587.71|584.21|0
1646976250000|2022-03-11 05:24:10|587.8|584.3|588|584.5|588|584.5|587.8|584.3|0
1646976260000|2022-03-11 05:24:20|587.9|584.4|587.41|583.91|587.9|584.4|587.41|583.91|0
1646976270000|2022-03-11 05:24:30|587.31|583.81|587.31|583.81|587.31|583.81|587.31|583.81|0
1646976280000|2022-03-11 05:24:40|587.21|583.71|587.31|583.81|587.31|583.81|587.21|583.71|0
1646976290000|2022-03-11 05:24:50|587.21|583.71|587.11|583.61|587.21|583.71|587.11|583.61|0
1646976300000|2022-03-11 05:25:00|586.81|583.31|586.81|583.31|586.81|583.31|586.81|583.31|0
1646976330000|2022-03-11 05:25:30|586.62|583.12|586.62|583.12|586.62|583.12|586.62|583.12|0
1646976390000|2022-03-11 05:26:30|586.22|582.72|586.32|582.82|586.32|582.82|586.22|582.72|0
1646976400000|2022-03-11 05:26:40|586.52|583.02|586.42|582.92|586.62|583.12|586.42|582.92|0
1646976410000|2022-03-11 05:26:50|586.52|583.02|586.42|582.92|586.52|583.02|586.42|582.92|0
1646976420000|2022-03-11 05:27:00|586.22|582.72|586.32|582.82|586.32|582.82|586.22|582.72|0
1646976430000|2022-03-11 05:27:10|586.22|582.72|586.32|582.82|586.32|582.82|586.22|582.72|0
1646976440000|2022-03-11 05:27:20|586.22|582.72|586.32|582.82|586.32|582.82|586.22|582.72|0
1646976450000|2022-03-11 05:27:30|586.22|582.72|586.22|582.72|586.22|582.72|586.22|582.72|0
1646976460000|2022-03-11 05:27:40|586.02|582.52|586.02|582.52|586.22|582.72|586.02|582.52|0
1646976470000|2022-03-11 05:27:50|585.93|582.43|586.02|582.52|586.02|582.52|585.83|582.33|0
1646976480000|2022-03-11 05:28:00|585.93|582.43|585.93|582.43|586.02|582.52|585.83|582.33|0
1646976490000|2022-03-11 05:28:10|585.83|582.33|585.83|582.33|585.83|582.33|585.83|582.33|0
1646976500000|2022-03-11 05:28:20|585.73|582.23|585.43|581.93|585.73|582.23|585.23|581.73|0
1646976510000|2022-03-11 05:28:30|585.63|582.13|585.43|581.93|585.63|582.13|585.43|581.93|0
1646976520000|2022-03-11 05:28:40|585.34|581.84|585.43|581.93|585.43|581.93|585.34|581.84|0
1646976530000|2022-03-11 05:28:50|585.34|581.84|585.43|581.93|585.43|581.93|585.34|581.84|0
1646976540000|2022-03-11 05:29:00|585.53|582.03|586.02|582.52|586.02|582.52|585.53|582.03|0
1646976550000|2022-03-11 05:29:10|585.93|582.43|585.83|582.33|585.93|582.43|585.83|582.33|0
1646976560000|2022-03-11 05:29:20|586.02|582.52|585.83|582.33|586.02|582.52|585.83|582.33|0
1646976570000|2022-03-11 05:29:30|585.73|582.23|585.63|582.13|585.83|582.33|585.63|582.13|0
1646976580000|2022-03-11 05:29:40|585.23|581.73|585.63|582.13|585.63|582.13|585.23|581.73|0
1646976590000|2022-03-11 05:29:50|585.53|582.03|585.63|582.13|585.63|582.13|585.53|582.03|0
1646976600000|2022-03-11 05:30:00|585.43|581.93|585.43|581.93|585.43|581.93|585.23|581.73|0
1646976610000|2022-03-11 05:30:10|585.83|582.33|585.83|582.33|585.83|582.33|585.83|582.33|0
1646976620000|2022-03-11 05:30:20|585.73|582.23|585.73|582.23|585.83|582.33|585.73|582.23|0
1646976630000|2022-03-11 05:30:30|585.63|582.13|585.43|581.93|585.73|582.23|585.43|581.93|0
1646976640000|2022-03-11 05:30:40|585.53|582.03|585.34|581.84|585.53|582.03|585.34|581.84|0
1646976650000|2022-03-11 05:30:50|585.43|581.93|585.43|581.93|585.43|581.93|585.43|581.93|0
1646976660000|2022-03-11 05:31:00|585.63|582.13|585.53|582.03|585.63|582.13|585.43|581.93|0
1646976670000|2022-03-11 05:31:10|585.43|581.93|585.43|581.93|585.43|581.93|585.43|581.93|0
1646976680000|2022-03-11 05:31:20|585.53|582.03|585.53|582.03|585.53|582.03|585.43|581.93|0
1646976690000|2022-03-11 05:31:30|585.82|582.32|585.73|582.23|585.82|582.32|585.63|582.13|0
1646976700000|2022-03-11 05:31:40|585.63|582.13|585.63|582.13|585.63|582.13|585.43|581.93|0
1646976710000|2022-03-11 05:31:50|585.82|582.32|585.73|582.23|585.82|582.32|585.73|582.23|0
1646976720000|2022-03-11 05:32:00|585.63|582.13|586.22|582.72|586.22|582.72|585.63|582.13|0
1646976730000|2022-03-11 05:32:10|586.12|582.62|586.02|582.52|586.12|582.62|586.02|582.52|0
1646976740000|2022-03-11 05:32:20|586.12|582.62|586.22|582.72|586.22|582.72|586.12|582.62|0
1646976750000|2022-03-11 05:32:30|586.02|582.52|585.23|581.73|586.12|582.62|585.23|581.73|0
1646976760000|2022-03-11 05:32:40|585.14|581.64|585.04|581.54|585.14|581.64|585.04|581.54|0
1646976770000|2022-03-11 05:32:50|584.84|581.34|585.34|581.84|585.43|581.93|584.84|581.34|0
1646976780000|2022-03-11 05:33:00|585.23|581.73|585.04|581.54|585.23|581.73|584.94|581.44|0
1646976790000|2022-03-11 05:33:10|584.84|581.34|584.74|581.24|584.84|581.34|584.74|581.24|0
1646976800000|2022-03-11 05:33:20|584.64|581.14|584.44|580.94|584.74|581.24|584.44|580.94|0
1646976810000|2022-03-11 05:33:30|584.25|580.75|583.85|580.35|584.25|580.75|583.85|580.35|0
1646976840000|2022-03-11 05:34:00|583.76|580.26|583.06|579.56|583.76|580.26|582.87|579.37|0
1646976850000|2022-03-11 05:34:10|582.87|579.37|582.97|579.47|582.97|579.47|582.87|579.37|0
1646976860000|2022-03-11 05:34:20|583.06|579.56|582.87|579.37|583.06|579.56|582.87|579.37|0
1646976870000|2022-03-11 05:34:30|582.67|579.17|582.87|579.37|582.87|579.37|582.67|579.17|0
1646976880000|2022-03-11 05:34:40|582.67|579.17|582.47|578.97|582.67|579.17|582.38|578.88|0
1646976890000|2022-03-11 05:34:50|582.67|579.17|582.58|579.08|582.67|579.17|582.47|578.97|0
1646976900000|2022-03-11 05:35:00|582.47|578.97|582.87|579.37|582.87|579.37|582.47|578.97|0
1646976910000|2022-03-11 05:35:10|582.97|579.47|583.06|579.56|583.06|579.56|582.87|579.37|0
1646976920000|2022-03-11 05:35:20|582.87|579.37|582.97|579.47|582.97|579.47|582.77|579.27|0
1646976930000|2022-03-11 05:35:30|583.06|579.56|583.06|579.56|583.06|579.56|583.06|579.56|0
1646976940000|2022-03-11 05:35:40|582.97|579.47|582.97|579.47|582.97|579.47|582.97|579.47|0
1646976950000|2022-03-11 05:35:50|582.87|579.37|583.17|579.67|583.26|579.76|582.87|579.37|0
1646976960000|2022-03-11 05:36:00|583.26|579.76|583.06|579.56|583.46|579.96|583.06|579.56|0
1646976970000|2022-03-11 05:36:10|583.17|579.67|582.87|579.37|583.17|579.67|582.87|579.37|0
1646976980000|2022-03-11 05:36:20|582.97|579.47|583.26|579.76|583.26|579.76|582.97|579.47|0
1646976990000|2022-03-11 05:36:30|583.36|579.86|583.26|579.76|583.36|579.86|583.26|579.76|0
1646977000000|2022-03-11 05:36:40|583.06|579.56|583.06|579.56|583.26|579.76|583.06|579.56|0
1646977020000|2022-03-11 05:37:00|582.87|579.37|582.87|579.37|582.87|579.37|582.87|579.37|0
1646977040000|2022-03-11 05:37:20|582.77|579.27|582.47|578.97|582.77|579.27|582.47|578.97|0
1646977050000|2022-03-11 05:37:30|582.28|578.78|582.18|578.68|582.28|578.78|582.18|578.68|0
1646977060000|2022-03-11 05:37:40|582.28|578.78|582.28|578.78|582.28|578.78|582.08|578.58|0
1646977070000|2022-03-11 05:37:50|582.08|578.58|581.29|577.79|582.08|578.58|581.29|577.79|0
1646977080000|2022-03-11 05:38:00|581.1|577.6|581.1|577.6|581.1|577.6|581.1|577.6|0
1646977090000|2022-03-11 05:38:10|580.9|577.4|580.31|576.81|580.9|577.4|580.31|576.81|0
1646977100000|2022-03-11 05:38:20|580.22|576.72|580.02|576.52|580.22|576.72|580.02|576.52|0
1646977110000|2022-03-11 05:38:30|580.11|576.61|579.92|576.42|580.11|576.61|579.92|576.42|0
1646977120000|2022-03-11 05:38:40|579.52|576.02|579.13|575.63|579.52|576.02|579.13|575.63|0
1646977130000|2022-03-11 05:38:50|579.23|575.73|579.23|575.73|579.23|575.73|579.23|575.73|0
1646977140000|2022-03-11 05:39:00|579.13|575.63|577.56|574.06|579.13|575.63|577.56|574.06|0
1646977150000|2022-03-11 05:39:10|578.06|574.56|577.95|574.45|578.06|574.56|577.66|574.16|0
1646977160000|2022-03-11 05:39:20|578.06|574.56|578.45|574.95|578.45|574.95|578.06|574.56|0
1646977170000|2022-03-11 05:39:30|578.35|574.85|578.74|575.24|578.74|575.24|578.35|574.85|0
1646977180000|2022-03-11 05:39:40|578.93|575.43|578.74|575.24|578.93|575.43|578.54|575.04|0
1646977190000|2022-03-11 05:39:50|578.64|575.14|577.76|574.26|578.64|575.14|577.76|574.26|0
1646977200000|2022-03-11 05:40:00|578.35|574.85|577.95|574.45|578.35|574.85|577.86|574.36|0
1646977210000|2022-03-11 05:40:10|577.66|574.16|578.15|574.65|578.15|574.65|577.66|574.16|0
1646977220000|2022-03-11 05:40:20|577.95|574.45|577.56|574.06|577.95|574.45|577.56|574.06|0
1646977230000|2022-03-11 05:40:30|577.76|574.26|577.66|574.16|577.76|574.26|577.66|574.16|0
1646977240000|2022-03-11 05:40:40|577.56|574.06|577.66|574.16|578.15|574.65|577.56|574.06|0
1646977250000|2022-03-11 05:40:50|577.76|574.26|577.95|574.45|577.95|574.45|577.76|574.26|0
1646977260000|2022-03-11 05:41:00|578.06|574.56|577.95|574.45|578.15|574.65|577.95|574.45|0
1646977270000|2022-03-11 05:41:10|578.15|574.65|578.45|574.95|578.45|574.95|578.06|574.56|0
1646977280000|2022-03-11 05:41:20|578.54|575.04|578.84|575.34|578.84|575.34|578.54|575.04|0
1646977290000|2022-03-11 05:41:30|578.74|575.24|579.04|575.54|579.04|575.54|578.74|575.24|0
1646977300000|2022-03-11 05:41:40|579.33|575.83|579.33|575.83|579.43|575.93|579.33|575.83|0
1646977310000|2022-03-11 05:41:50|579.23|575.73|579.13|575.63|579.23|575.73|579.13|575.63|0
1646977320000|2022-03-11 05:42:00|578.93|575.43|578.93|575.43|578.93|575.43|578.84|575.34|0
1646977330000|2022-03-11 05:42:10|579.13|575.63|579.04|575.54|579.13|575.63|578.93|575.43|0
1646977340000|2022-03-11 05:42:20|579.13|575.63|579.13|575.63|579.13|575.63|579.13|575.63|0
1646977350000|2022-03-11 05:42:30|578.93|575.43|578.84|575.34|578.93|575.43|578.84|575.34|0
1646977360000|2022-03-11 05:42:40|578.93|575.43|579.04|575.54|579.13|575.63|578.93|575.43|0
1646977370000|2022-03-11 05:42:50|578.93|575.43|579.13|575.63|579.13|575.63|578.93|575.43|0
1646977380000|2022-03-11 05:43:00|579.33|575.83|579.52|576.02|579.52|576.02|579.33|575.83|0
1646977410000|2022-03-11 05:43:30|579.33|575.83|578.93|575.43|579.33|575.83|578.93|575.43|0
1646977420000|2022-03-11 05:43:40|578.74|575.24|578.74|575.24|578.74|575.24|578.74|575.24|0
1646977430000|2022-03-11 05:43:50|578.93|575.43|578.93|575.43|578.93|575.43|578.74|575.24|0
1646977440000|2022-03-11 05:44:00|579.13|575.63|579.04|575.54|579.33|575.83|579.04|575.54|0
1646977450000|2022-03-11 05:44:10|579.13|575.63|579.33|575.83|579.43|575.93|579.13|575.63|0
1646977460000|2022-03-11 05:44:20|579.13|575.63|579.13|575.63|579.13|575.63|579.13|575.63|0
1646977470000|2022-03-11 05:44:30|579.23|575.73|579.33|575.83|579.33|575.83|579.23|575.73|0
1646977480000|2022-03-11 05:44:40|579.13|575.63|579.13|575.63|579.13|575.63|579.13|575.63|0
1646977490000|2022-03-11 05:44:50|579.23|575.73|579.52|576.02|579.52|576.02|579.23|575.73|0
1646977510000|2022-03-11 05:45:10|579.33|575.83|579.43|575.93|579.43|575.93|579.33|575.83|0
1646977520000|2022-03-11 05:45:20|579.33|575.83|579.33|575.83|579.33|575.83|579.23|575.73|0
1646977530000|2022-03-11 05:45:30|579.43|575.93|579.33|575.83|579.43|575.93|579.33|575.83|0
1646977540000|2022-03-11 05:45:40|579.43|575.93|579.52|576.02|579.52|576.02|579.33|575.83|0
1646977550000|2022-03-11 05:45:50|579.33|575.83|579.33|575.83|579.33|575.83|579.33|575.83|0
1646977560000|2022-03-11 05:46:00|579.13|575.63|579.03|575.53|579.33|575.83|579.03|575.53|0
1646977570000|2022-03-11 05:46:10|578.54|575.04|579.13|575.63|579.13|575.63|578.54|575.04|0
1646977580000|2022-03-11 05:46:20|579.03|575.53|579.03|575.53|579.03|575.53|579.03|575.53|0
1646977590000|2022-03-11 05:46:30|578.93|575.43|578.93|575.43|578.93|575.43|578.93|575.43|0
1646977600000|2022-03-11 05:46:40|578.74|575.24|578.54|575.04|578.74|575.24|578.54|575.04|0
1646977610000|2022-03-11 05:46:50|578.45|574.95|578.34|574.84|578.54|575.04|578.34|574.84|0
1646977620000|2022-03-11 05:47:00|578.25|574.75|578.34|574.84|578.34|574.84|578.25|574.75|0
1646977630000|2022-03-11 05:47:10|578.25|574.75|578.15|574.65|578.34|574.84|578.15|574.65|0
1646977640000|2022-03-11 05:47:20|578.34|574.84|578.25|574.75|578.34|574.84|578.25|574.75|0
1646977650000|2022-03-11 05:47:30|578.34|574.84|578.34|574.84|578.34|574.84|578.34|574.84|0
1646977660000|2022-03-11 05:47:40|578.15|574.65|578.15|574.65|578.15|574.65|578.15|574.65|0
1646977670000|2022-03-11 05:47:50|577.95|574.45|577.95|574.45|577.95|574.45|577.95|574.45|0
1646977680000|2022-03-11 05:48:00|578.15|574.65|578.15|574.65|578.15|574.65|578.15|574.65|0
1646977690000|2022-03-11 05:48:10|578.34|574.84|578.15|574.65|578.34|574.84|578.15|574.65|0
1646977700000|2022-03-11 05:48:20|578.05|574.55|577.95|574.45|578.05|574.55|577.95|574.45|0
1646977710000|2022-03-11 05:48:30|577.76|574.26|577.76|574.26|577.76|574.26|577.76|574.26|0
1646977720000|2022-03-11 05:48:40|577.36|573.86|577.36|573.86|577.36|573.86|577.36|573.86|0
1646977730000|2022-03-11 05:48:50|577.56|574.06|577.36|573.86|577.56|574.06|577.36|573.86|0
1646977740000|2022-03-11 05:49:00|577.47|573.97|577.36|573.86|577.47|573.97|577.36|573.86|0
1646977750000|2022-03-11 05:49:10|577.47|573.97|577.76|574.26|577.95|574.45|577.47|573.97|0
1646977760000|2022-03-11 05:49:20|577.56|574.06|577.36|573.86|577.56|574.06|577.36|573.86|0
1646977780000|2022-03-11 05:49:40|577.17|573.67|577.17|573.67|577.17|573.67|577.17|573.67|0
1646977790000|2022-03-11 05:49:50|577.36|573.86|577.56|574.06|577.56|574.06|577.36|573.86|0
1646977800000|2022-03-11 05:50:00|577.36|573.86|577.36|573.86|577.36|573.86|577.17|573.67|0
1646977810000|2022-03-11 05:50:10|577.75|574.25|577.75|574.25|577.95|574.45|577.75|574.25|0
1646977820000|2022-03-11 05:50:20|577.56|574.06|577.75|574.25|577.75|574.25|577.46|573.96|0
1646977830000|2022-03-11 05:50:30|577.66|574.16|577.56|574.06|577.66|574.16|577.56|574.06|0
1646977840000|2022-03-11 05:50:40|577.36|573.86|577.56|574.06|577.56|574.06|577.36|573.86|0
1646977850000|2022-03-11 05:50:50|577.66|574.16|577.36|573.86|577.66|574.16|577.36|573.86|0
1646977860000|2022-03-11 05:51:00|576.97|573.47|577.27|573.77|577.36|573.86|576.97|573.47|0
1646977870000|2022-03-11 05:51:10|577.07|573.57|576.97|573.47|577.07|573.57|576.97|573.47|0
1646977880000|2022-03-11 05:51:20|576.88|573.38|576.77|573.27|576.88|573.38|576.77|573.27|0
1646977890000|2022-03-11 05:51:30|576.58|573.08|576.38|572.88|576.58|573.08|576.38|572.88|0
1646977900000|2022-03-11 05:51:40|576.19|572.69|575.99|572.49|576.19|572.69|575.99|572.49|0
1646977910000|2022-03-11 05:51:50|575.8|572.3|575.01|571.51|575.8|572.3|575.01|571.51|0
1646977920000|2022-03-11 05:52:00|574.62|571.12|575.4|571.9|575.4|571.9|574.43|570.93|0
1646977930000|2022-03-11 05:52:10|575.51|572.01|576.19|572.69|576.19|572.69|575.51|572.01|0
1646977940000|2022-03-11 05:52:20|576.09|572.59|576.19|572.69|576.19|572.69|576.09|572.59|0
1646977950000|2022-03-11 05:52:30|576.09|572.59|576.19|572.69|576.19|572.69|576.09|572.59|0
1646977960000|2022-03-11 05:52:40|576.38|572.88|576.29|572.79|576.38|572.88|576.19|572.69|0
1646977970000|2022-03-11 05:52:50|576.09|572.59|575.99|572.49|576.19|572.69|575.99|572.49|0
1646977980000|2022-03-11 05:53:00|576.19|572.69|576.19|572.69|576.19|572.69|576.09|572.59|0
1646977990000|2022-03-11 05:53:10|576.29|572.79|576.38|572.88|576.38|572.88|576.29|572.79|0
1646978000000|2022-03-11 05:53:20|576.29|572.79|576.38|572.88|576.38|572.88|576.19|572.69|0
1646978010000|2022-03-11 05:53:30|576.58|573.08|576.48|572.98|576.58|573.08|576.38|572.88|0
1646978020000|2022-03-11 05:53:40|576.58|573.08|576.58|573.08|576.58|573.08|576.29|572.79|0
1646978030000|2022-03-11 05:53:50|576.38|572.88|576.48|572.98|576.58|573.08|576.38|572.88|0
1646978040000|2022-03-11 05:54:00|576.38|572.88|576.38|572.88|576.38|572.88|576.29|572.79|0
1646978050000|2022-03-11 05:54:10|576.19|572.69|576.38|572.88|576.38|572.88|576.19|572.69|0
1646978060000|2022-03-11 05:54:20|576.29|572.79|576.29|572.79|576.29|572.79|576.19|572.69|0
1646978070000|2022-03-11 05:54:30|575.99|572.49|575.99|572.49|575.99|572.49|575.99|572.49|0
1646978080000|2022-03-11 05:54:40|575.79|572.29|575.99|572.49|575.99|572.49|575.79|572.29|0
1646978090000|2022-03-11 05:54:50|575.79|572.29|574.72|571.22|575.79|572.29|574.72|571.22|0
1646978100000|2022-03-11 05:55:00|574.14|570.64|574.03|570.53|574.14|570.64|573.94|570.44|0
1646978110000|2022-03-11 05:55:10|573.84|570.34|573.25|569.75|574.03|570.53|573.25|569.75|0
1646978120000|2022-03-11 05:55:20|573.35|569.85|573.45|569.95|573.45|569.95|573.35|569.85|0
1646978130000|2022-03-11 05:55:30|573.64|570.14|573.45|569.95|573.64|570.14|573.45|569.95|0
1646978140000|2022-03-11 05:55:40|573.35|569.85|573.55|570.05|573.55|570.05|573.25|569.75|0
1646978150000|2022-03-11 05:55:50|573.64|570.14|573.25|569.75|573.64|570.14|573.06|569.56|0
1646978160000|2022-03-11 05:56:00|573.06|569.56|573.06|569.56|573.06|569.56|573.06|569.56|0
1646978170000|2022-03-11 05:56:10|573.16|569.66|573.16|569.66|573.25|569.75|573.06|569.56|0
1646978180000|2022-03-11 05:56:20|573.06|569.56|573.16|569.66|573.16|569.66|573.06|569.56|0
1646978190000|2022-03-11 05:56:30|573.06|569.56|573.06|569.56|573.16|569.66|573.06|569.56|0
1646978200000|2022-03-11 05:56:40|573.16|569.66|572.86|569.36|573.25|569.75|572.86|569.36|0
1646978210000|2022-03-11 05:56:50|573.16|569.66|573.25|569.75|573.25|569.75|573.16|569.66|0
1646978220000|2022-03-11 05:57:00|573.35|569.85|572.96|569.46|573.35|569.85|572.96|569.46|0
1646978230000|2022-03-11 05:57:10|572.86|569.36|572.57|569.07|572.86|569.36|572.57|569.07|0
1646978240000|2022-03-11 05:57:20|572.47|568.97|572.67|569.17|572.67|569.17|572.47|568.97|0
1646978250000|2022-03-11 05:57:30|572.38|568.88|571.89|568.39|572.38|568.88|571.89|568.39|0
1646978260000|2022-03-11 05:57:40|571.69|568.19|571.89|568.39|572.08|568.58|571.69|568.19|0
1646978270000|2022-03-11 05:57:50|571.69|568.19|571.5|568|571.69|568.19|571.5|568|0
1646978280000|2022-03-11 05:58:00|571.3|567.8|571.5|568|571.5|568|571.3|567.8|0
1646978290000|2022-03-11 05:58:10|571.11|567.61|571.11|567.61|571.21|567.71|571.01|567.51|0
1646978300000|2022-03-11 05:58:20|571.21|567.71|571.11|567.61|571.21|567.71|571.11|567.61|0
1646978310000|2022-03-11 05:58:30|571.01|567.51|571.4|567.9|571.4|567.9|570.91|567.41|0
1646978320000|2022-03-11 05:58:40|571.3|567.8|571.11|567.61|571.3|567.8|571.11|567.61|0
1646978330000|2022-03-11 05:58:50|571.01|567.51|571.01|567.51|571.11|567.61|570.91|567.41|0
1646978340000|2022-03-11 05:59:00|570.91|567.41|571.01|567.51|571.01|567.51|570.91|567.41|0
1646978350000|2022-03-11 05:59:10|570.82|567.32|571.4|567.9|571.4|567.9|570.82|567.32|0
1646978360000|2022-03-11 05:59:20|571.6|568.1|571.6|568.1|571.6|568.1|571.5|568|0
1646978370000|2022-03-11 05:59:30|571.5|568|571.69|568.19|571.69|568.19|571.5|568|0
1646978380000|2022-03-11 05:59:40|571.89|568.39|572.67|569.17|572.67|569.17|571.89|568.39|0
1646978390000|2022-03-11 05:59:50|572.47|568.97|572.86|569.36|572.96|569.46|572.47|568.97|0
1646978400000|2022-03-11 06:00:00|573.06|569.56|573.64|570.14|573.74|570.24|573.06|569.56|0
1646978410000|2022-03-11 06:00:10|574.33|570.83|574.13|570.63|574.42|570.92|574.13|570.63|0
1646978420000|2022-03-11 06:00:20|574.42|570.92|574.81|571.31|574.81|571.31|574.42|570.92|0
1646978430000|2022-03-11 06:00:30|574.72|571.22|573.94|570.44|574.72|571.22|573.94|570.44|0
1646978440000|2022-03-11 06:00:40|573.84|570.34|573.94|570.44|574.13|570.63|573.84|570.34|0
1646978450000|2022-03-11 06:00:50|573.84|570.34|574.03|570.53|574.03|570.53|573.84|570.34|0
1646978460000|2022-03-11 06:01:00|574.23|570.73|574.42|570.92|574.42|570.92|574.23|570.73|0
1646978470000|2022-03-11 06:01:10|574.53|571.03|574.53|571.03|574.53|571.03|574.53|571.03|0
1646978480000|2022-03-11 06:01:20|574.23|570.73|573.25|569.75|574.23|570.73|573.25|569.75|0
1646978490000|2022-03-11 06:01:30|572.86|569.36|572.67|569.17|572.86|569.36|572.67|569.17|0
1646978500000|2022-03-11 06:01:40|572.47|568.97|572.47|568.97|572.47|568.97|572.47|568.97|0
1646978510000|2022-03-11 06:01:50|573.74|570.24|572.96|569.46|573.74|570.24|572.96|569.46|0
1646978520000|2022-03-11 06:02:00|572.86|569.36|573.06|569.56|573.06|569.56|572.57|569.07|0
1646978530000|2022-03-11 06:02:10|572.67|569.17|572.67|569.17|573.25|569.75|572.67|569.17|0
1646978540000|2022-03-11 06:02:20|572.57|569.07|572.57|569.07|572.67|569.17|572.57|569.07|0
1646978550000|2022-03-11 06:02:30|572.67|569.17|572.67|569.17|572.77|569.27|572.67|569.17|0
1646978560000|2022-03-11 06:02:40|572.57|569.07|572.27|568.77|572.57|569.07|572.27|568.77|0
1646978570000|2022-03-11 06:02:50|571.69|568.19|571.69|568.19|571.88|568.38|571.69|568.19|0
1646978580000|2022-03-11 06:03:00|571.49|567.99|571.1|567.6|571.49|567.99|571.1|567.6|0
1646978590000|2022-03-11 06:03:10|571.21|567.71|571.21|567.71|571.21|567.71|571.1|567.6|0
1646978600000|2022-03-11 06:03:20|571.3|567.8|571.4|567.9|571.49|567.99|571.3|567.8|0
1646978610000|2022-03-11 06:03:30|571.49|567.99|571.1|567.6|571.49|567.99|571.1|567.6|0
1646978620000|2022-03-11 06:03:40|571.21|567.71|571.1|567.6|571.21|567.71|571.1|567.6|0
1646978630000|2022-03-11 06:03:50|570.91|567.41|570.52|567.02|570.91|567.41|570.52|567.02|0
1646978650000|2022-03-11 06:04:10|570.71|567.21|570.13|566.63|570.71|567.21|569.84|566.34|0
1646978660000|2022-03-11 06:04:20|570.04|566.54|570.04|566.54|570.04|566.54|570.04|566.54|0
1646978670000|2022-03-11 06:04:30|569.45|565.95|569.45|565.95|569.45|565.95|569.45|565.95|0
1646978680000|2022-03-11 06:04:40|569.26|565.76|568.77|565.27|569.26|565.76|568.77|565.27|0
1646978690000|2022-03-11 06:04:50|568.42|565.62|568.61|565.81|568.61|565.81|568.42|565.62|0
1646978700000|2022-03-11 06:05:00|568.81|566.01|569|566.2|569.2|566.4|568.81|566.01|0
1646978710000|2022-03-11 06:05:10|569.1|566.3|568.71|565.91|569.1|566.3|568.71|565.91|0
1646978720000|2022-03-11 06:05:20|568.42|565.62|568.61|565.81|568.61|565.81|568.42|565.62|0
1646978730000|2022-03-11 06:05:30|568.52|565.72|568.42|565.62|568.52|565.72|568.42|565.62|0
1646978750000|2022-03-11 06:05:50|568.61|565.81|568.61|565.81|568.61|565.81|568.61|565.81|0
1646978760000|2022-03-11 06:06:00|568.42|565.62|568.61|565.81|568.61|565.81|568.32|565.52|0
1646978770000|2022-03-11 06:06:10|568.81|566.01|568.71|565.91|568.81|566.01|568.71|565.91|0
1646978780000|2022-03-11 06:06:20|568.52|565.72|568.52|565.72|568.61|565.81|568.52|565.72|0
1646978790000|2022-03-11 06:06:30|568.32|565.52|567.74|564.94|568.32|565.52|567.64|564.84|0
1646978800000|2022-03-11 06:06:40|567.83|565.03|568.03|565.23|568.22|565.42|567.83|565.03|0
1646978810000|2022-03-11 06:06:50|568.22|565.42|568.03|565.23|568.22|565.42|568.03|565.23|0
1646978820000|2022-03-11 06:07:00|568.22|565.42|567.64|564.84|568.22|565.42|567.64|564.84|0
1646978830000|2022-03-11 06:07:10|567.55|564.75|567.25|564.45|567.55|564.75|567.25|564.45|0
1646978840000|2022-03-11 06:07:20|566.86|564.06|566.47|563.67|566.86|564.06|566.47|563.67|0
1646978850000|2022-03-11 06:07:30|566.57|563.77|566.77|563.97|566.86|564.06|566.47|563.67|0
1646978860000|2022-03-11 06:07:40|566.67|563.87|566.67|563.87|566.67|563.87|566.67|563.87|0
1646978870000|2022-03-11 06:07:50|566.28|563.48|566.28|563.48|566.28|563.48|566.08|563.28|0
1646978880000|2022-03-11 06:08:00|566.57|563.77|566.77|563.97|566.77|563.97|566.47|563.67|0
1646978890000|2022-03-11 06:08:10|567.06|564.26|567.55|564.75|567.64|564.84|567.06|564.26|0
1646978900000|2022-03-11 06:08:20|567.64|564.84|568.03|565.23|568.13|565.33|567.64|564.84|0
1646978910000|2022-03-11 06:08:30|567.93|565.13|567.93|565.13|568.03|565.23|567.93|565.13|0
1646978920000|2022-03-11 06:08:40|568.22|565.42|568.22|565.42|568.32|565.52|568.22|565.42|0
1646978930000|2022-03-11 06:08:50|568.13|565.33|568.22|565.42|568.22|565.42|568.13|565.33|0
1646978940000|2022-03-11 06:09:00|568.03|565.23|567.54|564.74|568.03|565.23|567.54|564.74|0
1646978950000|2022-03-11 06:09:10|567.64|564.84|567.83|565.03|567.83|565.03|567.64|564.84|0
1646978960000|2022-03-11 06:09:20|567.74|564.94|567.64|564.84|567.74|564.94|567.44|564.64|0
1646978970000|2022-03-11 06:09:30|567.54|564.74|567.64|564.84|567.64|564.84|567.44|564.64|0
1646978980000|2022-03-11 06:09:40|567.44|564.64|567.44|564.64|567.54|564.74|567.44|564.64|0
1646978990000|2022-03-11 06:09:50|567.54|564.74|567.64|564.84|567.64|564.84|567.44|564.64|0
1646979000000|2022-03-11 06:10:00|567.83|565.03|567.74|564.94|568.03|565.23|567.64|564.84|0
1646979010000|2022-03-11 06:10:10|567.83|565.03|567.83|565.03|568.03|565.23|567.83|565.03|0
1646979020000|2022-03-11 06:10:20|568.03|565.23|568.22|565.42|568.22|565.42|568.03|565.23|0
1646979030000|2022-03-11 06:10:30|568.03|565.23|568.03|565.23|568.03|565.23|568.03|565.23|0
1646979040000|2022-03-11 06:10:40|567.83|565.03|568.03|565.23|568.03|565.23|567.83|565.03|0
1646979050000|2022-03-11 06:10:50|568.13|565.33|568.03|565.23|568.13|565.33|568.03|565.23|0
1646979060000|2022-03-11 06:11:00|567.83|565.03|567.64|564.84|567.83|565.03|567.64|564.84|0
1646979070000|2022-03-11 06:11:10|567.74|564.94|567.74|564.94|567.74|564.94|567.74|564.94|0
1646979080000|2022-03-11 06:11:20|567.83|565.03|567.74|564.94|567.83|565.03|567.74|564.94|0
1646979090000|2022-03-11 06:11:30|567.64|564.84|567.74|564.94|567.74|564.94|567.64|564.84|0
1646979100000|2022-03-11 06:11:40|567.83|565.03|567.74|564.94|567.83|565.03|567.74|564.94|0
1646979110000|2022-03-11 06:11:50|567.83|565.03|567.64|564.84|567.83|565.03|567.64|564.84|0
1646979120000|2022-03-11 06:12:00|567.44|564.64|567.35|564.55|567.44|564.64|567.35|564.55|0
1646979130000|2022-03-11 06:12:10|567.25|564.45|567.05|564.25|567.25|564.45|567.05|564.25|0
1646979140000|2022-03-11 06:12:20|566.96|564.16|567.05|564.25|567.05|564.25|566.96|564.16|0
1646979150000|2022-03-11 06:12:30|566.96|564.16|566.86|564.06|567.05|564.25|566.86|564.06|0
1646979160000|2022-03-11 06:12:40|566.96|564.16|566.77|563.97|566.96|564.16|566.77|563.97|0
1646979170000|2022-03-11 06:12:50|566.67|563.87|566.67|563.87|566.67|563.87|566.67|563.87|0
1646979180000|2022-03-11 06:13:00|566.57|563.77|566.28|563.48|566.57|563.77|566.28|563.48|0
1646979190000|2022-03-11 06:13:10|566.18|563.38|566.47|563.67|566.47|563.67|566.18|563.38|0
1646979200000|2022-03-11 06:13:20|566.86|564.06|566.77|563.97|566.86|564.06|566.67|563.87|0
1646979210000|2022-03-11 06:13:30|566.86|564.06|566.86|564.06|566.96|564.16|566.86|564.06|0
1646979220000|2022-03-11 06:13:40|566.96|564.16|566.96|564.16|566.96|564.16|566.86|564.06|0
1646979230000|2022-03-11 06:13:50|566.86|564.06|567.05|564.25|567.05|564.25|566.86|564.06|0
1646979240000|2022-03-11 06:14:00|566.96|564.16|567.64|564.84|567.74|564.94|566.96|564.16|0
1646979250000|2022-03-11 06:14:10|567.44|564.64|567.44|564.64|567.44|564.64|567.44|564.64|0
1646979260000|2022-03-11 06:14:20|567.25|564.45|567.44|564.64|567.44|564.64|567.05|564.25|0
1646979270000|2022-03-11 06:14:30|567.25|564.45|567.44|564.64|567.44|564.64|567.25|564.45|0
1646979290000|2022-03-11 06:14:50|567.25|564.45|567.25|564.45|567.25|564.45|567.25|564.45|0
1646979300000|2022-03-11 06:15:00|567.05|564.25|567.25|564.45|567.25|564.45|567.05|564.25|0
1646979310000|2022-03-11 06:15:10|567.05|564.25|567.44|564.64|567.44|564.64|567.05|564.25|0
1646979320000|2022-03-11 06:15:20|567.35|564.55|567.64|564.84|567.64|564.84|567.35|564.55|0
1646979330000|2022-03-11 06:15:30|567.83|565.03|567.64|564.84|567.83|565.03|567.64|564.84|0
1646979340000|2022-03-11 06:15:40|567.74|564.94|567.64|564.84|567.74|564.94|567.64|564.84|0
1646979350000|2022-03-11 06:15:50|567.54|564.74|567.64|564.84|567.64|564.84|567.54|564.74|0
1646979360000|2022-03-11 06:16:00|567.54|564.74|567.54|564.74|567.54|564.74|567.54|564.74|0
1646979370000|2022-03-11 06:16:10|567.44|564.64|567.44|564.64|567.44|564.64|567.44|564.64|0
1646979380000|2022-03-11 06:16:20|567.25|564.45|567.64|564.84|567.64|564.84|567.25|564.45|0
1646979390000|2022-03-11 06:16:30|567.74|564.94|567.74|564.94|567.74|564.94|567.64|564.84|0
1646979400000|2022-03-11 06:16:40|567.83|565.03|567.74|564.94|567.83|565.03|567.64|564.84|0
1646979410000|2022-03-11 06:16:50|567.83|565.03|567.64|564.84|567.83|565.03|567.64|564.84|0
1646979420000|2022-03-11 06:17:00|567.74|564.94|567.74|564.94|567.83|565.03|567.74|564.94|0
1646979430000|2022-03-11 06:17:10|567.83|565.03|567.83|565.03|567.83|565.03|567.83|565.03|0
1646979450000|2022-03-11 06:17:30|567.74|564.94|568.02|565.22|568.02|565.22|567.74|564.94|0
1646979470000|2022-03-11 06:17:50|567.93|565.13|568.02|565.22|568.02|565.22|567.93|565.13|0
1646979480000|2022-03-11 06:18:00|567.83|565.03|567.83|565.03|567.83|565.03|567.83|565.03|0
1646979490000|2022-03-11 06:18:10|567.74|564.94|567.05|564.25|567.74|564.94|567.05|564.25|0
1646979500000|2022-03-11 06:18:20|567.15|564.35|567.15|564.35|567.25|564.45|567.05|564.25|0
1646979510000|2022-03-11 06:18:30|567.05|564.25|566.96|564.16|567.05|564.25|566.96|564.16|0
1646979520000|2022-03-11 06:18:40|566.86|564.06|566.08|563.28|566.86|564.06|566.08|563.28|0
1646979530000|2022-03-11 06:18:50|565.89|563.09|565.69|562.89|565.89|563.09|565.69|562.89|0
1646979540000|2022-03-11 06:19:00|565.5|562.7|565.3|562.5|565.5|562.7|565.3|562.5|0
1646979550000|2022-03-11 06:19:10|565.5|562.7|565.69|562.89|565.69|562.89|565.5|562.7|0
1646979560000|2022-03-11 06:19:20|565.89|563.09|566.28|563.48|566.28|563.48|565.89|563.09|0
1646979570000|2022-03-11 06:19:30|566.08|563.28|565.79|562.99|566.08|563.28|565.79|562.99|0
1646979580000|2022-03-11 06:19:40|565.89|563.09|566.08|563.28|566.08|563.28|565.89|563.09|0
1646979590000|2022-03-11 06:19:50|566.27|563.47|566.47|563.67|566.47|563.67|566.27|563.47|0
1646979600000|2022-03-11 06:20:00|566.18|563.38|565.99|563.19|566.18|563.38|565.89|563.09|0
1646979610000|2022-03-11 06:20:10|566.08|563.28|565.89|563.09|566.08|563.28|565.89|563.09|0
1646979620000|2022-03-11 06:20:20|566.08|563.28|565.89|563.09|566.08|563.28|565.89|563.09|0
1646979630000|2022-03-11 06:20:30|566.18|563.38|566.08|563.28|566.18|563.38|565.99|563.19|0
1646979640000|2022-03-11 06:20:40|565.99|563.19|566.08|563.28|566.08|563.28|565.89|563.09|0
1646979650000|2022-03-11 06:20:50|565.99|563.19|565.89|563.09|565.99|563.19|565.89|563.09|0
1646979660000|2022-03-11 06:21:00|565.99|563.19|566.08|563.28|566.18|563.38|565.99|563.19|0
1646979670000|2022-03-11 06:21:10|566.18|563.38|566.18|563.38|566.18|563.38|566.08|563.28|0
1646979680000|2022-03-11 06:21:20|566.08|563.28|566.18|563.38|566.18|563.38|566.08|563.28|0
1646979690000|2022-03-11 06:21:30|566.08|563.28|566.08|563.28|566.18|563.38|566.08|563.28|0
1646979700000|2022-03-11 06:21:40|565.89|563.09|565.99|563.19|565.99|563.19|565.89|563.09|0
1646979710000|2022-03-11 06:21:50|566.08|563.28|566.18|563.38|566.18|563.38|566.08|563.28|0
1646979720000|2022-03-11 06:22:00|566.08|563.28|566.08|563.28|566.18|563.38|566.08|563.28|0
1646979730000|2022-03-11 06:22:10|565.99|563.19|566.27|563.47|566.27|563.47|565.99|563.19|0
1646979740000|2022-03-11 06:22:20|566.38|563.58|566.27|563.47|566.38|563.58|566.27|563.47|0
1646979750000|2022-03-11 06:22:30|566.38|563.58|566.38|563.58|566.38|563.58|566.38|563.58|0
1646979760000|2022-03-11 06:22:40|566.47|563.67|566.66|563.86|566.66|563.86|566.38|563.58|0
1646979770000|2022-03-11 06:22:50|566.57|563.77|566.47|563.67|566.57|563.77|566.47|563.67|0
1646979780000|2022-03-11 06:23:00|566.96|564.16|566.96|564.16|566.96|564.16|566.96|564.16|0
1646979790000|2022-03-11 06:23:10|567.05|564.25|567.05|564.25|567.05|564.25|566.86|564.06|0
1646979800000|2022-03-11 06:23:20|567.15|564.35|567.63|564.83|567.63|564.83|567.15|564.35|0
1646979810000|2022-03-11 06:23:30|567.44|564.64|567.44|564.64|567.63|564.83|567.44|564.64|0
1646979820000|2022-03-11 06:23:40|567.54|564.74|567.44|564.64|567.54|564.74|567.44|564.64|0
1646979830000|2022-03-11 06:23:50|567.63|564.83|567.83|565.03|567.83|565.03|567.63|564.83|0
1646979840000|2022-03-11 06:24:00|567.63|564.83|567.63|564.83|567.63|564.83|567.63|564.83|0
1646979850000|2022-03-11 06:24:10|567.83|565.03|567.83|565.03|567.83|565.03|567.83|565.03|0
1646979860000|2022-03-11 06:24:20|568.02|565.22|568.02|565.22|568.02|565.22|568.02|565.22|0
1646979870000|2022-03-11 06:24:30|567.83|565.03|567.83|565.03|567.83|565.03|567.73|564.93|0
1646979890000|2022-03-11 06:24:50|567.93|565.13|567.83|565.03|567.93|565.13|567.83|565.03|0
1646979900000|2022-03-11 06:25:00|567.73|564.93|567.63|564.83|567.73|564.93|567.44|564.64|0
1646979910000|2022-03-11 06:25:10|567.83|565.03|567.83|565.03|567.83|565.03|567.83|565.03|0
1646979920000|2022-03-11 06:25:20|567.24|564.44|567.24|564.44|567.24|564.44|567.24|564.44|0
1646979940000|2022-03-11 06:25:40|567.05|564.25|567.05|564.25|567.05|564.25|567.05|564.25|0
1646979950000|2022-03-11 06:25:50|567.24|564.44|567.05|564.25|567.35|564.55|567.05|564.25|0
1646979960000|2022-03-11 06:26:00|566.86|564.06|567.05|564.25|567.05|564.25|566.86|564.06|0
1646979970000|2022-03-11 06:26:10|567.24|564.44|567.24|564.44|567.24|564.44|567.24|564.44|0
1646979980000|2022-03-11 06:26:20|567.15|564.35|567.05|564.25|567.15|564.35|567.05|564.25|0
1646980000000|2022-03-11 06:26:40|566.96|564.16|566.86|564.06|566.96|564.16|566.66|563.86|0
1646980010000|2022-03-11 06:26:50|566.66|563.86|567.05|564.25|567.05|564.25|566.66|563.86|0
1646980020000|2022-03-11 06:27:00|566.86|564.06|566.86|564.06|566.86|564.06|566.86|564.06|0
1646980030000|2022-03-11 06:27:10|567.05|564.25|567.05|564.25|567.05|564.25|567.05|564.25|0
1646980040000|2022-03-11 06:27:20|567.24|564.44|567.24|564.44|567.54|564.74|567.15|564.35|0
1646980060000|2022-03-11 06:27:40|567.05|564.25|567.15|564.35|567.15|564.35|567.05|564.25|0
1646980070000|2022-03-11 06:27:50|567.05|564.25|566.86|564.06|567.05|564.25|566.86|564.06|0
1646980080000|2022-03-11 06:28:00|566.66|563.86|566.66|563.86|566.66|563.86|566.66|563.86|0
1646980090000|2022-03-11 06:28:10|566.76|563.96|566.66|563.86|566.76|563.96|566.66|563.86|0
1646980100000|2022-03-11 06:28:20|566.76|563.96|567.05|564.25|567.05|564.25|566.76|563.96|0
1646980110000|2022-03-11 06:28:30|566.85|564.05|567.05|564.25|567.05|564.25|566.85|564.05|0
1646980120000|2022-03-11 06:28:40|566.85|564.05|566.66|563.86|566.85|564.05|566.66|563.86|0
1646980130000|2022-03-11 06:28:50|566.47|563.67|566.57|563.77|566.57|563.77|566.47|563.67|0
1646980140000|2022-03-11 06:29:00|566.47|563.67|566.27|563.47|566.47|563.67|566.27|563.47|0
1646980150000|2022-03-11 06:29:10|566.08|563.28|566.08|563.28|566.08|563.28|566.08|563.28|0
1646980160000|2022-03-11 06:29:20|565.88|563.08|565.88|563.08|565.88|563.08|565.88|563.08|0
1646980170000|2022-03-11 06:29:30|565.79|562.99|566.08|563.28|566.08|563.28|565.69|562.89|0
1646980180000|2022-03-11 06:29:40|566.27|563.47|566.27|563.47|566.37|563.57|566.27|563.47|0
1646980190000|2022-03-11 06:29:50|566.37|563.57|566.27|563.47|566.37|563.57|566.18|563.38|0
1646980200000|2022-03-11 06:30:00|566.18|563.38|566.27|563.47|566.27|563.47|566.08|563.28|0
1646980210000|2022-03-11 06:30:10|566.37|563.57|566.85|564.05|566.85|564.05|566.37|563.57|0
1646980220000|2022-03-11 06:30:20|566.76|563.96|567.15|564.35|567.15|564.35|566.76|563.96|0
1646980230000|2022-03-11 06:30:30|567.24|564.44|567.15|564.35|567.24|564.44|567.15|564.35|0
1646980240000|2022-03-11 06:30:40|567.24|564.44|567.15|564.35|567.24|564.44|567.15|564.35|0
1646980250000|2022-03-11 06:30:50|567.05|564.25|567.05|564.25|567.05|564.25|567.05|564.25|0
1646980260000|2022-03-11 06:31:00|567.15|564.35|567.05|564.25|567.15|564.35|567.05|564.25|0
1646980270000|2022-03-11 06:31:10|566.96|564.16|566.96|564.16|566.96|564.16|566.96|564.16|0
1646980280000|2022-03-11 06:31:20|566.66|563.86|566.85|564.05|566.85|564.05|566.66|563.86|0
1646980290000|2022-03-11 06:31:30|566.96|564.16|567.05|564.25|567.05|564.25|566.95|564.15|0
1646980300000|2022-03-11 06:31:40|566.95|564.15|567.24|564.44|567.34|564.54|566.95|564.15|0
1646980310000|2022-03-11 06:31:50|567.44|564.64|567.44|564.64|567.44|564.64|567.24|564.44|0
1646980320000|2022-03-11 06:32:00|567.24|564.44|567.44|564.64|567.44|564.64|567.24|564.44|0
1646980330000|2022-03-11 06:32:10|567.63|564.83|567.73|564.93|567.83|565.03|567.63|564.83|0
1646980340000|2022-03-11 06:32:20|567.63|564.83|567.63|564.83|567.73|564.93|567.63|564.83|0
1646980350000|2022-03-11 06:32:30|567.83|565.03|567.73|564.93|567.83|565.03|567.63|564.83|0
1646980360000|2022-03-11 06:32:40|567.83|565.03|567.83|565.03|567.83|565.03|567.83|565.03|0
1646980370000|2022-03-11 06:32:50|568.02|565.22|567.93|565.13|568.02|565.22|567.93|565.13|0
1646980380000|2022-03-11 06:33:00|568.02|565.22|568.02|565.22|568.02|565.22|567.93|565.13|0
1646980390000|2022-03-11 06:33:10|567.93|565.13|567.83|565.03|567.93|565.13|567.83|565.03|0
1646980400000|2022-03-11 06:33:20|567.93|565.13|567.83|565.03|567.93|565.13|567.83|565.03|0
1646980410000|2022-03-11 06:33:30|568.02|565.22|568.21|565.41|568.21|565.41|568.02|565.22|0
1646980420000|2022-03-11 06:33:40|568.12|565.32|568.21|565.41|568.21|565.41|568.12|565.32|0
1646980430000|2022-03-11 06:33:50|568.12|565.32|568.21|565.41|568.21|565.41|568.12|565.32|0
1646980440000|2022-03-11 06:34:00|568.12|565.32|568.21|565.41|568.21|565.41|568.12|565.32|0
1646980460000|2022-03-11 06:34:20|568.41|565.61|568.41|565.61|568.41|565.61|568.41|565.61|0
1646980470000|2022-03-11 06:34:30|568.7|565.9|568.7|565.9|568.7|565.9|568.7|565.9|0
1646980480000|2022-03-11 06:34:40|568.8|566|568.8|566|568.8|566|568.8|566|0
1646980490000|2022-03-11 06:34:50|568.99|566.19|568.9|566.1|568.99|566.19|568.8|566|0
1646980500000|2022-03-11 06:35:00|568.99|566.19|568.9|566.1|568.99|566.19|568.8|566|0
1646980510000|2022-03-11 06:35:10|568.99|566.19|569.19|566.39|569.19|566.39|568.99|566.19|0
1646980520000|2022-03-11 06:35:20|569.29|566.49|569.19|566.39|569.38|566.58|569.19|566.39|0
1646980530000|2022-03-11 06:35:30|569.29|566.49|569.29|566.49|569.38|566.58|569.29|566.49|0
1646980540000|2022-03-11 06:35:40|569.19|566.39|569.38|566.58|569.38|566.58|569.19|566.39|0
1646980550000|2022-03-11 06:35:50|569.19|566.39|568.9|566.1|569.48|566.68|568.9|566.1|0
1646980560000|2022-03-11 06:36:00|569.29|566.49|569.58|566.78|569.58|566.78|569.29|566.49|0
1646980570000|2022-03-11 06:36:10|569.38|566.58|569.19|566.39|569.38|566.58|569.19|566.39|0
1646980580000|2022-03-11 06:36:20|569.48|566.68|569.77|566.97|569.77|566.97|569.48|566.68|0
1646980590000|2022-03-11 06:36:30|569.97|567.17|569.77|566.97|569.97|567.17|569.77|566.97|0
1646980600000|2022-03-11 06:36:40|569.58|566.78|569.68|566.88|569.68|566.88|569.58|566.78|0
1646980610000|2022-03-11 06:36:50|569.58|566.78|569.96|567.16|569.96|567.16|569.58|566.78|0
1646980620000|2022-03-11 06:37:00|569.87|567.07|569.96|567.16|569.96|567.16|569.87|567.07|0
1646980630000|2022-03-11 06:37:10|570.16|567.36|570.16|567.36|570.16|567.36|570.16|567.36|0
1646980640000|2022-03-11 06:37:20|570.07|567.27|569.77|566.97|570.07|567.27|569.77|566.97|0
1646980650000|2022-03-11 06:37:30|569.58|566.78|569.58|566.78|569.58|566.78|569.38|566.58|0
1646980660000|2022-03-11 06:37:40|569.48|566.68|569.48|566.68|569.48|566.68|569.48|566.68|0
1646980670000|2022-03-11 06:37:50|569.38|566.58|569.38|566.58|569.48|566.68|569.38|566.58|0
1646980680000|2022-03-11 06:38:00|569.19|566.39|569.19|566.39|569.38|566.58|569.19|566.39|0
1646980690000|2022-03-11 06:38:10|569.38|566.58|569.29|566.49|569.38|566.58|569.29|566.49|0
1646980700000|2022-03-11 06:38:20|569.19|566.39|568.8|566|569.19|566.39|568.8|566|0
1646980710000|2022-03-11 06:38:30|568.7|565.9|568.6|565.8|568.7|565.9|568.6|565.8|0
1646980720000|2022-03-11 06:38:40|568.51|565.71|568.21|565.41|568.51|565.71|567.92|565.12|0
1646980730000|2022-03-11 06:38:50|568.02|565.22|568.12|565.32|568.12|565.32|568.02|565.22|0
1646980740000|2022-03-11 06:39:00|568.21|565.41|568.02|565.22|568.21|565.41|568.02|565.22|0
1646980750000|2022-03-11 06:39:10|567.92|565.12|567.73|564.93|567.92|565.12|567.73|564.93|0
1646980760000|2022-03-11 06:39:20|567.63|564.83|567.63|564.83|567.63|564.83|567.63|564.83|0
1646980770000|2022-03-11 06:39:30|567.73|564.93|567.73|564.93|567.73|564.93|567.73|564.93|0
1646980780000|2022-03-11 06:39:40|567.82|565.02|567.92|565.12|567.92|565.12|567.82|565.02|0
1646980790000|2022-03-11 06:39:50|567.73|564.93|567.92|565.12|567.92|565.12|567.73|564.93|0
1646980800000|2022-03-11 06:40:00|568.02|565.22|568.02|565.22|568.02|565.22|567.92|565.12|0
1646980810000|2022-03-11 06:40:10|567.82|565.02|567.82|565.02|567.82|565.02|567.82|565.02|0
1646980820000|2022-03-11 06:40:20|567.43|564.63|567.15|564.35|567.43|564.63|567.15|564.35|0
1646980830000|2022-03-11 06:40:30|567.05|564.25|567.05|564.25|567.05|564.25|566.85|564.05|0
1646980840000|2022-03-11 06:40:40|566.95|564.15|566.95|564.15|567.05|564.25|566.95|564.15|0
1646980850000|2022-03-11 06:40:50|566.85|564.05|566.85|564.05|566.85|564.05|566.85|564.05|0
1646980860000|2022-03-11 06:41:00|566.46|563.66|566.18|563.38|566.46|563.66|566.07|563.27|0
1646980870000|2022-03-11 06:41:10|566.07|563.27|565.98|563.18|566.07|563.27|565.88|563.08|0
1646980880000|2022-03-11 06:41:20|565.88|563.08|566.07|563.27|566.07|563.27|565.88|563.08|0
1646980890000|2022-03-11 06:41:30|566.27|563.47|566.07|563.27|566.27|563.47|566.07|563.27|0
1646980920000|2022-03-11 06:42:00|565.88|563.08|566.07|563.27|566.07|563.27|565.88|563.08|0
1646980930000|2022-03-11 06:42:10|566.27|563.47|566.27|563.47|566.27|563.47|566.27|563.47|0
1646980940000|2022-03-11 06:42:20|566.17|563.37|566.07|563.27|566.17|563.37|566.07|563.27|0
1646980950000|2022-03-11 06:42:30|566.27|563.47|566.07|563.27|566.27|563.47|566.07|563.27|0
1646980960000|2022-03-11 06:42:40|565.69|562.89|565.69|562.89|565.69|562.89|565.59|562.79|0
1646980970000|2022-03-11 06:42:50|565.59|562.79|565.69|562.89|565.69|562.89|565.59|562.79|0
1646980980000|2022-03-11 06:43:00|565.88|563.08|565.88|563.08|565.88|563.08|565.88|563.08|0
1646980990000|2022-03-11 06:43:10|565.69|562.89|565.88|563.08|565.88|563.08|565.69|562.89|0
1646981000000|2022-03-11 06:43:20|565.69|562.89|565.4|562.6|565.69|562.89|565.4|562.6|0
1646981010000|2022-03-11 06:43:30|565.49|562.69|565.49|562.69|565.49|562.69|565.4|562.6|0
1646981020000|2022-03-11 06:43:40|565.4|562.6|565.98|563.18|565.98|563.18|565.4|562.6|0
1646981030000|2022-03-11 06:43:50|565.69|562.89|565.49|562.69|565.69|562.89|565.4|562.6|0
1646981040000|2022-03-11 06:44:00|565.4|562.6|565.4|562.6|565.4|562.6|565.1|562.3|0
1646981050000|2022-03-11 06:44:10|565.69|562.89|565.68|562.88|565.69|562.89|565.49|562.69|0
1646981060000|2022-03-11 06:44:20|565.59|562.79|565.59|562.79|565.68|562.88|565.49|562.69|0
1646981070000|2022-03-11 06:44:30|565.88|563.08|565.88|563.08|565.88|563.08|565.88|563.08|0
1646981090000|2022-03-11 06:44:50|565.79|562.99|565.79|562.99|565.79|562.99|565.79|562.99|0
1646981100000|2022-03-11 06:45:00|565.68|562.88|565.59|562.79|565.79|562.99|565.59|562.79|0
1646981110000|2022-03-11 06:45:10|565.49|562.69|565.49|562.69|565.49|562.69|565.49|562.69|0
1646981120000|2022-03-11 06:45:20|565.3|562.5|565.3|562.5|565.3|562.5|565.3|562.5|0
1646981170000|2022-03-11 06:46:10|565.1|562.3|565.3|562.5|565.3|562.5|565.1|562.3|0
1646981180000|2022-03-11 06:46:20|565.68|562.88|565.68|562.88|565.68|562.88|565.68|562.88|0
1646981190000|2022-03-11 06:46:30|565.88|563.08|565.79|562.99|565.88|563.08|565.79|562.99|0
1646981200000|2022-03-11 06:46:40|565.88|563.08|565.88|563.08|565.88|563.08|565.88|563.08|0
1646981220000|2022-03-11 06:47:00|565.79|562.99|566.17|563.37|566.27|563.47|565.79|562.99|0
1646981230000|2022-03-11 06:47:10|566.46|563.66|566.65|563.85|566.65|563.85|566.46|563.66|0
1646981240000|2022-03-11 06:47:20|566.46|563.66|566.85|564.05|566.85|564.05|566.46|563.66|0
1646981250000|2022-03-11 06:47:30|566.37|563.57|566.76|563.96|566.76|563.96|566.27|563.47|0
1646981260000|2022-03-11 06:47:40|566.65|563.85|566.46|563.66|566.65|563.85|566.46|563.66|0
1646981270000|2022-03-11 06:47:50|566.65|563.85|566.65|563.85|566.65|563.85|566.46|563.66|0
1646981280000|2022-03-11 06:48:00|566.85|564.05|566.46|563.66|566.95|564.15|566.46|563.66|0
1646981290000|2022-03-11 06:48:10|566.37|563.57|566.27|563.47|566.46|563.66|566.27|563.47|0
1646981300000|2022-03-11 06:48:20|566.46|563.66|566.27|563.47|566.46|563.66|566.27|563.47|0
1646981310000|2022-03-11 06:48:30|566.07|563.27|566.07|563.27|566.07|563.27|565.88|563.08|0
1646981320000|2022-03-11 06:48:40|566.27|563.47|566.07|563.27|566.27|563.47|566.07|563.27|0
1646981330000|2022-03-11 06:48:50|566.17|563.37|566.37|563.57|566.37|563.57|566.17|563.37|0
1646981340000|2022-03-11 06:49:00|566.27|563.47|565.88|563.08|566.27|563.47|565.88|563.08|0
1646981350000|2022-03-11 06:49:10|566.07|563.27|566.07|563.27|566.07|563.27|566.07|563.27|0
1646981360000|2022-03-11 06:49:20|565.88|563.08|565.98|563.18|566.07|563.27|565.88|563.08|0
1646981370000|2022-03-11 06:49:30|565.68|562.88|565.68|562.88|565.68|562.88|565.68|562.88|0
1646981380000|2022-03-11 06:49:40|565.49|562.69|565.4|562.6|565.49|562.69|565.4|562.6|0
1646981390000|2022-03-11 06:49:50|565.49|562.69|565.49|562.69|565.49|562.69|565.49|562.69|0
1646981400000|2022-03-11 06:50:00|565.4|562.6|565.4|562.6|565.4|562.6|565.4|562.6|0
1646981410000|2022-03-11 06:50:10|565.49|562.69|566.07|563.27|566.07|563.27|565.49|562.69|0
1646981420000|2022-03-11 06:50:20|565.88|563.08|565.98|563.18|565.98|563.18|565.88|563.08|0
1646981430000|2022-03-11 06:50:30|565.88|563.08|565.88|563.08|565.88|563.08|565.88|563.08|0
1646981440000|2022-03-11 06:50:40|565.68|562.88|565.88|563.08|565.88|563.08|565.68|562.88|0
1646981450000|2022-03-11 06:50:50|565.68|562.88|565.49|562.69|565.68|562.88|565.49|562.69|0
1646981460000|2022-03-11 06:51:00|565.59|562.79|565.49|562.69|565.59|562.79|565.49|562.69|0
1646981470000|2022-03-11 06:51:10|565.68|562.88|565.68|562.88|565.68|562.88|565.68|562.88|0
1646981480000|2022-03-11 06:51:20|565.49|562.69|565.59|562.79|565.59|562.79|565.49|562.69|0
1646981490000|2022-03-11 06:51:30|565.49|562.69|565.49|562.69|565.49|562.69|565.49|562.69|0
1646981510000|2022-03-11 06:51:50|565.4|562.6|565.29|562.49|565.4|562.6|565.29|562.49|0
1646981520000|2022-03-11 06:52:00|565.49|562.69|565.68|562.88|565.68|562.88|565.49|562.69|0
1646981530000|2022-03-11 06:52:10|565.78|562.98|565.88|563.08|565.88|563.08|565.78|562.98|0
1646981550000|2022-03-11 06:52:30|565.68|562.88|565.68|562.88|565.68|562.88|565.68|562.88|0
1646981560000|2022-03-11 06:52:40|565.88|563.08|565.68|562.88|565.88|563.08|565.68|562.88|0
1646981580000|2022-03-11 06:53:00|565.88|563.08|565.88|563.08|565.88|563.08|565.88|563.08|0
1646981590000|2022-03-11 06:53:10|565.78|562.98|565.88|563.08|565.88|563.08|565.78|562.98|0
1646981600000|2022-03-11 06:53:20|565.78|562.98|565.88|563.08|565.88|563.08|565.78|562.98|0
1646981620000|2022-03-11 06:53:40|565.68|562.88|565.68|562.88|565.68|562.88|565.68|562.88|0
1646981630000|2022-03-11 06:53:50|565.78|562.98|565.78|562.98|565.78|562.98|565.78|562.98|0
1646981640000|2022-03-11 06:54:00|565.68|562.88|565.68|562.88|565.68|562.88|565.68|562.88|0
1646981650000|2022-03-11 06:54:10|565.78|562.98|565.39|562.59|565.78|562.98|565.39|562.59|0
1646981660000|2022-03-11 06:54:20|565.68|562.88|565.49|562.69|565.68|562.88|565.49|562.69|0
1646981700000|2022-03-11 06:55:00|565.29|562.49|565.39|562.59|565.39|562.59|565.29|562.49|0
1646981710000|2022-03-11 06:55:10|565.49|562.69|565.68|562.88|565.68|562.88|565.39|562.59|0
1646981720000|2022-03-11 06:55:20|565.78|562.98|565.78|562.98|565.78|562.98|565.78|562.98|0
1646981730000|2022-03-11 06:55:30|565.88|563.08|565.88|563.08|565.88|563.08|565.88|563.08|0
1646981740000|2022-03-11 06:55:40|565.98|563.18|565.98|563.18|565.98|563.18|565.98|563.18|0
1646981750000|2022-03-11 06:55:50|565.88|563.08|565.98|563.18|566.07|563.27|565.88|563.08|0
1646981760000|2022-03-11 06:56:00|566.07|563.27|565.88|563.08|566.07|563.27|565.68|562.88|0
1646981770000|2022-03-11 06:56:10|565.78|562.98|565.68|562.88|565.88|563.08|565.68|562.88|0
1646981780000|2022-03-11 06:56:20|565.88|563.08|565.88|563.08|565.88|563.08|565.88|563.08|0
1646981790000|2022-03-11 06:56:30|566.07|563.27|566.26|563.46|566.26|563.46|566.07|563.27|0
1646981800000|2022-03-11 06:56:40|566.65|563.85|566.46|563.66|566.65|563.85|566.46|563.66|0
1646981810000|2022-03-11 06:56:50|566.56|563.76|566.65|563.85|566.65|563.85|566.56|563.76|0
1646981820000|2022-03-11 06:57:00|566.75|563.95|566.85|564.05|566.85|564.05|566.75|563.95|0
1646981830000|2022-03-11 06:57:10|567.04|564.24|567.04|564.24|567.04|564.24|567.04|564.24|0
1646981840000|2022-03-11 06:57:20|566.85|564.05|567.04|564.24|567.04|564.24|566.85|564.05|0
1646981850000|2022-03-11 06:57:30|566.95|564.15|567.04|564.24|567.04|564.24|566.95|564.15|0
1646981860000|2022-03-11 06:57:40|567.14|564.34|566.75|563.95|567.14|564.34|566.75|563.95|0
1646981870000|2022-03-11 06:57:50|566.85|564.05|566.85|564.05|566.85|564.05|566.85|564.05|0
1646981880000|2022-03-11 06:58:00|566.65|563.85|566.56|563.76|566.65|563.85|566.46|563.66|0
1646981890000|2022-03-11 06:58:10|566.46|563.66|566.46|563.66|566.46|563.66|566.36|563.56|0
1646981900000|2022-03-11 06:58:20|566.36|563.56|566.46|563.66|566.46|563.66|566.36|563.56|0
1646981910000|2022-03-11 06:58:30|566.36|563.56|565.87|563.07|566.46|563.66|565.87|563.07|0
1646981920000|2022-03-11 06:58:40|565.49|562.69|565.29|562.49|565.49|562.69|565.29|562.49|0
1646981930000|2022-03-11 06:58:50|565.49|562.69|565.87|563.07|565.87|563.07|565.49|562.69|0
1646981940000|2022-03-11 06:59:00|566.07|563.27|565.87|563.07|566.07|563.27|565.87|563.07|0
1646981950000|2022-03-11 06:59:10|565.98|563.18|566.07|563.27|566.07|563.27|565.98|563.18|0
1646981960000|2022-03-11 06:59:20|565.78|562.98|565.68|562.88|565.78|562.98|565.68|562.88|0
1646981970000|2022-03-11 06:59:30|565.87|563.07|565.87|563.07|565.87|563.07|565.87|563.07|0
1646981980000|2022-03-11 06:59:40|566.07|563.27|566.07|563.27|566.07|563.27|566.07|563.27|0
1646981990000|2022-03-11 06:59:50|565.98|563.18|566.36|563.56|566.36|563.56|565.98|563.18|0
1646982000000|2022-03-11 07:00:00|566.26|563.46|565.68|562.88|566.26|563.46|565.68|562.88|0
1646982010000|2022-03-11 07:00:10|565.87|563.07|565.59|562.79|565.87|563.07|565.59|562.79|0
1646982020000|2022-03-11 07:00:20|565.68|562.88|565.49|562.69|565.87|563.07|565.49|562.69|0
1646982030000|2022-03-11 07:00:30|565.29|562.49|565.49|562.69|565.49|562.69|565.29|562.49|0
1646982040000|2022-03-11 07:00:40|565.29|562.49|565.49|562.69|565.49|562.69|565.29|562.49|0
1646982050000|2022-03-11 07:00:50|565.29|562.49|564.71|561.91|565.29|562.49|564.52|561.72|0
1646982060000|2022-03-11 07:01:00|564.52|561.72|564.52|561.72|564.52|561.72|564.52|561.72|0
1646982070000|2022-03-11 07:01:10|564.32|561.52|563.74|560.94|564.32|561.52|563.74|560.94|0
1646982080000|2022-03-11 07:01:20|563.55|560.75|563.55|560.75|563.55|560.75|563.55|560.75|0
1646982090000|2022-03-11 07:01:30|563.35|560.55|563.35|560.55|563.35|560.55|563.35|560.55|0
1646982100000|2022-03-11 07:01:40|563.16|560.36|562.97|560.17|563.16|560.36|562.77|559.97|0
1646982110000|2022-03-11 07:01:50|562.77|559.97|562.38|559.58|562.77|559.97|562.38|559.58|0
1646982120000|2022-03-11 07:02:00|562.19|559.39|562.29|559.49|562.29|559.49|562.19|559.39|0
1646982130000|2022-03-11 07:02:10|562.38|559.58|562.58|559.78|562.58|559.78|562.1|559.3|0
1646982140000|2022-03-11 07:02:20|562.38|559.58|562.38|559.58|562.38|559.58|562.38|559.58|0
1646982150000|2022-03-11 07:02:30|562.19|559.39|562|559.2|562.19|559.39|562|559.2|0
1646982160000|2022-03-11 07:02:40|561.8|559|561.71|558.91|561.9|559.1|561.71|558.91|0
1646982170000|2022-03-11 07:02:50|561.8|559|561.8|559|561.8|559|561.8|559|0
1646982180000|2022-03-11 07:03:00|561.61|558.81|561.42|558.62|561.61|558.81|561.42|558.62|0
1646982190000|2022-03-11 07:03:10|561.71|558.91|561.61|558.81|561.71|558.91|561.42|558.62|0
1646982200000|2022-03-11 07:03:20|561.52|558.72|561.42|558.62|561.52|558.72|561.42|558.62|0
1646982210000|2022-03-11 07:03:30|561.61|558.81|559.78|556.98|561.61|558.81|559.78|556.98|0
1646982220000|2022-03-11 07:03:40|559.87|557.07|559.68|556.88|559.87|557.07|559.68|556.88|0
1646982230000|2022-03-11 07:03:50|559.78|556.98|559.78|556.98|559.78|556.98|559.68|556.88|0
1646982240000|2022-03-11 07:04:00|559.87|557.07|559.39|556.59|560.45|557.65|559.39|556.59|0
1646982250000|2022-03-11 07:04:10|559.49|556.69|559.78|556.98|559.78|556.98|559.49|556.69|0
1646982260000|2022-03-11 07:04:20|560.06|557.26|559.68|556.88|560.26|557.46|559.68|556.88|0
1646982270000|2022-03-11 07:04:30|559.29|556.49|560.06|557.26|560.06|557.26|559.29|556.49|0
1646982280000|2022-03-11 07:04:40|560.45|557.65|560.26|557.46|560.45|557.65|560.26|557.46|0
1646982290000|2022-03-11 07:04:50|560.06|557.26|559.97|557.17|560.06|557.26|559.87|557.07|0
1646982300000|2022-03-11 07:05:00|559.68|556.88|558.91|556.11|559.68|556.88|558.91|556.11|0
1646982310000|2022-03-11 07:05:10|558.71|555.91|557.66|554.86|558.71|555.91|557.66|554.86|0
1646982320000|2022-03-11 07:05:20|557.56|554.76|557.56|554.76|557.85|555.05|557.56|554.76|0
1646982330000|2022-03-11 07:05:30|557.75|554.95|555.44|552.64|557.75|554.95|555.44|552.64|0
1646982340000|2022-03-11 07:05:40|554.67|551.87|553.9|551.1|554.67|551.87|553.9|551.1|0
1646982350000|2022-03-11 07:05:50|553.81|551.01|553.33|550.53|553.81|551.01|553.33|550.53|0
1646982360000|2022-03-11 07:06:00|553.52|550.72|553.9|551.1|554.09|551.29|553.52|550.72|0
1646982370000|2022-03-11 07:06:10|553.71|550.91|554.96|552.16|554.96|552.16|553.71|550.91|0
1646982380000|2022-03-11 07:06:20|555.54|552.74|556.21|553.41|556.21|553.41|555.44|552.64|0
1646982390000|2022-03-11 07:06:30|556.02|553.22|556.02|553.22|556.21|553.41|556.02|553.22|0
1646982400000|2022-03-11 07:06:40|556.4|553.6|556.4|553.6|556.4|553.6|556.4|553.6|0
1646982410000|2022-03-11 07:06:50|556.59|553.79|556.59|553.79|556.59|553.79|556.21|553.41|0
1646982420000|2022-03-11 07:07:00|556.31|553.51|556.21|553.41|556.31|553.51|555.73|552.93|0
1646982430000|2022-03-11 07:07:10|556.5|553.7|556.79|553.99|556.79|553.99|556.5|553.7|0
1646982440000|2022-03-11 07:07:20|557.17|554.37|557.17|554.37|557.17|554.37|557.17|554.37|0
1646982450000|2022-03-11 07:07:30|556.98|554.18|557.08|554.28|557.56|554.76|556.98|554.18|0
1646982460000|2022-03-11 07:07:40|556.98|554.18|555.25|552.45|556.98|554.18|555.25|552.45|0
1646982470000|2022-03-11 07:07:50|554.67|551.87|555.35|552.55|555.35|552.55|554.38|551.58|0
1646982480000|2022-03-11 07:08:00|555.25|552.45|554.96|552.16|555.25|552.45|554.96|552.16|0
1646982490000|2022-03-11 07:08:10|554.77|551.97|554.67|551.87|555.25|552.45|554.67|551.87|0
1646982500000|2022-03-11 07:08:20|554.58|551.78|554.86|552.06|554.96|552.16|554.58|551.78|0
1646982510000|2022-03-11 07:08:30|554.67|551.87|554.96|552.16|554.96|552.16|554.67|551.87|0
1646982520000|2022-03-11 07:08:40|555.05|552.25|556.31|553.51|556.31|553.51|555.05|552.25|0
1646982530000|2022-03-11 07:08:50|556.59|553.79|556.69|553.89|556.78|553.98|556.59|553.79|0
1646982540000|2022-03-11 07:09:00|556.11|553.31|556.31|553.51|556.31|553.51|556.01|553.21|0
1646982550000|2022-03-11 07:09:10|556.59|553.79|556.5|553.7|556.59|553.79|556.31|553.51|0
1646982560000|2022-03-11 07:09:20|556.4|553.6|556.59|553.79|556.59|553.79|556.4|553.6|0
1646982570000|2022-03-11 07:09:30|556.4|553.6|556.69|553.89|556.69|553.89|556.4|553.6|0
1646982580000|2022-03-11 07:09:40|556.59|553.79|556.5|553.7|556.59|553.79|556.5|553.7|0
1646982590000|2022-03-11 07:09:50|556.59|553.79|555.92|553.12|556.59|553.79|555.92|553.12|0
1646982600000|2022-03-11 07:10:00|556.01|553.21|555.82|553.02|556.21|553.41|555.82|553.02|0
1646982610000|2022-03-11 07:10:10|556.21|553.41|556.01|553.21|556.21|553.41|555.92|553.12|0
1646982620000|2022-03-11 07:10:20|556.21|553.41|556.11|553.31|556.21|553.41|556.11|553.31|0
1646982630000|2022-03-11 07:10:30|556.01|553.21|556.21|553.41|556.21|553.41|555.92|553.12|0
1646982640000|2022-03-11 07:10:40|556.4|553.6|555.82|553.02|556.4|553.6|555.82|553.02|0
1646982650000|2022-03-11 07:10:50|555.92|553.12|556.01|553.21|556.21|553.41|555.92|553.12|0
1646982660000|2022-03-11 07:11:00|556.11|553.31|556.01|553.21|556.21|553.41|556.01|553.21|0
1646982670000|2022-03-11 07:11:10|555.44|552.64|557.17|554.37|557.55|554.75|555.44|552.64|0
1646982680000|2022-03-11 07:11:20|557.27|554.47|557.36|554.56|557.36|554.56|557.27|554.47|0
1646982690000|2022-03-11 07:11:30|557.55|554.75|557.08|554.28|557.65|554.85|557.08|554.28|0
1646982700000|2022-03-11 07:11:40|557.17|554.37|556.98|554.18|557.17|554.37|556.88|554.08|0
1646982710000|2022-03-11 07:11:50|556.78|553.98|556.78|553.98|556.78|553.98|556.69|553.89|0
1646982720000|2022-03-11 07:12:00|557.08|554.28|556.98|554.18|557.17|554.37|556.88|554.08|0
1646982730000|2022-03-11 07:12:10|557.27|554.47|556.98|554.18|557.36|554.56|556.98|554.18|0
1646982740000|2022-03-11 07:12:20|557.36|554.56|557.17|554.37|557.36|554.56|557.08|554.28|0
1646982750000|2022-03-11 07:12:30|556.59|553.79|555.24|552.44|556.59|553.79|555.24|552.44|0
1646982760000|2022-03-11 07:12:40|554.96|552.16|554.77|551.97|555.05|552.25|554.77|551.97|0
1646982770000|2022-03-11 07:12:50|554.48|551.68|554.28|551.48|554.48|551.68|553.9|551.1|0
1646982780000|2022-03-11 07:13:00|554.19|551.39|553.9|551.1|554.28|551.48|553.9|551.1|0
1646982790000|2022-03-11 07:13:10|554.09|551.29|554.28|551.48|554.28|551.48|554|551.2|0
1646982800000|2022-03-11 07:13:20|554.38|551.58|554.57|551.77|554.57|551.77|554.38|551.58|0
1646982810000|2022-03-11 07:13:30|554.67|551.87|554.77|551.97|554.77|551.97|554.57|551.77|0
1646982820000|2022-03-11 07:13:40|554.86|552.06|555.05|552.25|555.24|552.44|554.57|551.77|0
1646982830000|2022-03-11 07:13:50|555.15|552.35|555.44|552.64|555.44|552.64|555.15|552.35|0
1646982840000|2022-03-11 07:14:00|555.24|552.44|556.01|553.21|556.01|553.21|555.24|552.44|0
1646982850000|2022-03-11 07:14:10|555.54|552.74|556.69|553.89|556.69|553.89|555.54|552.74|0
1646982860000|2022-03-11 07:14:20|555.92|553.12|556.21|553.41|556.59|553.79|555.92|553.12|0
1646982870000|2022-03-11 07:14:30|556.31|553.51|556.4|553.6|556.5|553.7|556.31|553.51|0
1646982880000|2022-03-11 07:14:40|556.5|553.7|556.78|553.98|556.78|553.98|556.31|553.51|0
1646982890000|2022-03-11 07:14:50|557.08|554.28|557.17|554.37|557.17|554.37|557.08|554.28|0
1646982900000|2022-03-11 07:15:00|557.27|554.47|557.27|554.47|557.27|554.47|557.17|554.37|0
1646982910000|2022-03-11 07:15:10|557.36|554.56|557.46|554.66|557.75|554.95|557.36|554.56|0
1646982920000|2022-03-11 07:15:20|557.65|554.85|558.04|555.24|558.04|555.24|557.36|554.56|0
1646982930000|2022-03-11 07:15:30|558.23|555.43|557.85|555.05|558.23|555.43|557.75|554.95|0
1646982940000|2022-03-11 07:15:40|557.75|554.95|557.17|554.37|557.75|554.95|557.17|554.37|0
1646982950000|2022-03-11 07:15:50|557.36|554.56|557.65|554.85|557.75|554.95|557.36|554.56|0
1646982960000|2022-03-11 07:16:00|557.75|554.95|558.03|555.23|558.03|555.23|557.75|554.95|0
1646982970000|2022-03-11 07:16:10|557.94|555.14|556.36|553.56|557.94|555.14|555.98|553.18|0
1646982980000|2022-03-11 07:16:20|556.17|553.37|555.98|553.18|556.17|553.37|555.98|553.18|0
1646982990000|2022-03-11 07:16:30|556.17|553.37|556.75|553.95|556.94|554.14|556.17|553.37|0
1646983000000|2022-03-11 07:16:40|556.85|554.05|557.43|554.63|557.43|554.63|556.85|554.05|0
1646983010000|2022-03-11 07:16:50|557.52|554.72|557.72|554.92|557.72|554.92|557.52|554.72|0
1646983020000|2022-03-11 07:17:00|557.43|554.63|557.24|554.44|557.62|554.82|557.24|554.44|0
1646983030000|2022-03-11 07:17:10|557.52|554.72|557.33|554.53|557.72|554.92|557.33|554.53|0
1646983040000|2022-03-11 07:17:20|557.52|554.72|558.1|555.3|558.1|555.3|557.43|554.63|0
1646983050000|2022-03-11 07:17:30|558.01|555.21|557.62|554.82|558.01|555.21|557.62|554.82|0
1646983060000|2022-03-11 07:17:40|557.52|554.72|557.72|554.92|557.72|554.92|557.52|554.72|0
1646983070000|2022-03-11 07:17:50|557.52|554.72|557.82|555.02|557.82|555.02|557.43|554.63|0
1646983080000|2022-03-11 07:18:00|557.52|554.72|557.82|555.02|557.82|555.02|557.52|554.72|0
1646983090000|2022-03-11 07:18:10|557.72|554.92|557.52|554.72|557.72|554.92|557.52|554.72|0
1646983100000|2022-03-11 07:18:20|557.43|554.63|556.56|553.76|557.52|554.72|556.56|553.76|0
1646983110000|2022-03-11 07:18:30|556.36|553.56|556.17|553.37|556.36|553.56|556.17|553.37|0
1646983120000|2022-03-11 07:18:40|555.98|553.18|556.17|553.37|556.36|553.56|555.98|553.18|0
1646983130000|2022-03-11 07:18:50|556.36|553.56|556.27|553.47|556.36|553.56|556.17|553.37|0
1646983140000|2022-03-11 07:19:00|556.36|553.56|556.56|553.76|556.56|553.76|556.27|553.47|0
1646983150000|2022-03-11 07:19:10|556.75|553.95|557.24|554.44|557.24|554.44|556.75|553.95|0
1646983160000|2022-03-11 07:19:20|557.14|554.34|556.94|554.14|557.14|554.34|556.94|554.14|0
1646983170000|2022-03-11 07:19:30|557.14|554.34|559.26|556.46|559.26|556.46|557.14|554.34|0
1646983180000|2022-03-11 07:19:40|559.45|556.65|559.45|556.65|559.45|556.65|559.26|556.46|0
1646983190000|2022-03-11 07:19:50|559.26|556.46|559.26|556.46|559.26|556.46|559.26|556.46|0
1646983200000|2022-03-11 07:20:00|559.36|556.56|559.84|557.04|559.84|557.04|559.36|556.56|0
1646983210000|2022-03-11 07:20:10|559.64|556.84|559.45|556.65|559.64|556.84|559.36|556.56|0
1646983220000|2022-03-11 07:20:20|559.64|556.84|560.03|557.23|560.03|557.23|559.64|556.84|0
1646983230000|2022-03-11 07:20:30|559.94|557.14|559.83|557.03|560.03|557.23|559.83|557.03|0
1646983240000|2022-03-11 07:20:40|560.03|557.23|559.83|557.03|560.03|557.23|559.83|557.03|0
1646983250000|2022-03-11 07:20:50|560.13|557.33|560.03|557.23|560.13|557.33|560.03|557.23|0
1646983260000|2022-03-11 07:21:00|560.13|557.33|560.8|558|560.8|558|560.13|557.33|0
1646983270000|2022-03-11 07:21:10|560.71|557.91|560.71|557.91|560.8|558|560.71|557.91|0
1646983280000|2022-03-11 07:21:20|560.51|557.71|560.8|558|560.8|558|560.51|557.71|0
1646983290000|2022-03-11 07:21:30|560.71|557.91|560.03|557.23|560.71|557.91|560.03|557.23|0
1646983300000|2022-03-11 07:21:40|559.74|556.94|559.83|557.03|559.83|557.03|559.74|556.94|0
1646983310000|2022-03-11 07:21:50|559.93|557.13|560.22|557.42|560.22|557.42|559.93|557.13|0
1646983320000|2022-03-11 07:22:00|560.61|557.81|560.51|557.71|560.61|557.81|560.41|557.61|0
1646983330000|2022-03-11 07:22:10|560.41|557.61|560.51|557.71|560.51|557.71|560.41|557.61|0
1646983340000|2022-03-11 07:22:20|560.41|557.61|560.61|557.81|560.61|557.81|560.41|557.61|0
1646983350000|2022-03-11 07:22:30|560.99|558.19|560.8|558|560.99|558.19|560.8|558|0
1646983360000|2022-03-11 07:22:40|560.99|558.19|561.18|558.38|561.18|558.38|560.71|557.91|0
1646983370000|2022-03-11 07:22:50|561.28|558.48|560.99|558.19|561.28|558.48|560.8|558|0
1646983380000|2022-03-11 07:23:00|561.28|558.48|561.67|558.87|561.76|558.96|561.28|558.48|0
1646983390000|2022-03-11 07:23:10|561.76|558.96|561.86|559.06|561.86|559.06|561.57|558.77|0
1646983400000|2022-03-11 07:23:20|561.76|558.96|561.96|559.16|561.96|559.16|561.76|558.96|0
1646983410000|2022-03-11 07:23:30|562.15|559.35|562.64|559.84|562.64|559.84|562.15|559.35|0
1646983420000|2022-03-11 07:23:40|562.83|560.03|562.73|559.93|562.83|560.03|562.73|559.93|0
1646983430000|2022-03-11 07:23:50|562.92|560.12|562.92|560.12|562.92|560.12|562.92|560.12|0
1646983440000|2022-03-11 07:24:00|563.02|560.22|562.73|559.93|563.02|560.22|562.73|559.93|0
1646983450000|2022-03-11 07:24:10|562.92|560.12|562.83|560.03|562.92|560.12|562.83|560.03|0
1646983460000|2022-03-11 07:24:20|562.54|559.74|562.73|559.93|562.73|559.93|562.34|559.54|0
1646983470000|2022-03-11 07:24:30|563.12|560.32|563.41|560.61|563.41|560.61|563.12|560.32|0
1646983480000|2022-03-11 07:24:40|563.22|560.42|563.31|560.51|563.41|560.61|563.22|560.42|0
1646983490000|2022-03-11 07:24:50|563.12|560.32|563.22|560.42|563.31|560.51|563.12|560.32|0
1646983500000|2022-03-11 07:25:00|563.12|560.32|563.12|560.32|563.12|560.32|563.02|560.22|0
1646983510000|2022-03-11 07:25:10|563.31|560.51|563.6|560.8|563.6|560.8|563.31|560.51|0
1646983520000|2022-03-11 07:25:20|563.7|560.9|563.7|560.9|563.7|560.9|563.5|560.7|0
1646983530000|2022-03-11 07:25:30|563.8|561|563.7|560.9|563.89|561.09|563.7|560.9|0
1646983540000|2022-03-11 07:25:40|563.41|560.61|563.6|560.8|563.6|560.8|563.41|560.61|0
1646983550000|2022-03-11 07:25:50|563.8|561|563.89|561.09|563.89|561.09|563.7|560.9|0
1646983560000|2022-03-11 07:26:00|563.7|560.9|563.8|561|563.8|561|563.7|560.9|0
1646983570000|2022-03-11 07:26:10|563.22|560.42|562.83|560.03|563.22|560.42|562.73|559.93|0
1646983580000|2022-03-11 07:26:20|562.73|559.93|562.92|560.12|562.92|560.12|562.73|559.93|0
1646983590000|2022-03-11 07:26:30|562.73|559.93|562.06|559.26|562.73|559.93|562.06|559.26|0
1646983600000|2022-03-11 07:26:40|562.15|559.35|562.73|559.93|562.73|559.93|562.15|559.35|0
1646983610000|2022-03-11 07:26:50|562.34|559.54|562.53|559.73|562.53|559.73|562.34|559.54|0
1646983620000|2022-03-11 07:27:00|562.64|559.84|562.44|559.64|562.64|559.84|562.44|559.64|0
1646983630000|2022-03-11 07:27:10|562.34|559.54|562.34|559.54|562.34|559.54|562.15|559.35|0
1646983640000|2022-03-11 07:27:20|562.44|559.64|562.34|559.54|562.73|559.93|562.34|559.54|0
1646983650000|2022-03-11 07:27:30|562.25|559.45|562.44|559.64|562.44|559.64|562.25|559.45|0
1646983660000|2022-03-11 07:27:40|562.34|559.54|562.34|559.54|562.34|559.54|561.96|559.16|0
1646983670000|2022-03-11 07:27:50|562.53|559.73|562.53|559.73|562.53|559.73|562.53|559.73|0
1646983680000|2022-03-11 07:28:00|562.34|559.54|562.06|559.26|562.34|559.54|562.06|559.26|0
1646983690000|2022-03-11 07:28:10|561.96|559.16|561.67|558.87|561.96|559.16|561.57|558.77|0
1646983700000|2022-03-11 07:28:20|561.57|558.77|561.18|558.38|561.57|558.77|561.18|558.38|0
1646983710000|2022-03-11 07:28:30|561.28|558.48|561.57|558.77|561.57|558.77|561.18|558.38|0
1646983720000|2022-03-11 07:28:40|561.67|558.87|561.57|558.77|561.67|558.87|561.57|558.77|0
1646983730000|2022-03-11 07:28:50|561.48|558.68|561.48|558.68|561.48|558.68|561.48|558.68|0
1646983740000|2022-03-11 07:29:00|561.38|558.58|561.48|558.68|561.48|558.68|561.38|558.58|0
1646983750000|2022-03-11 07:29:10|561.57|558.77|561.57|558.77|561.76|558.96|561.57|558.77|0
1646983760000|2022-03-11 07:29:20|561.86|559.06|561.57|558.77|561.86|559.06|561.57|558.77|0
1646983770000|2022-03-11 07:29:30|561.48|558.68|561.38|558.58|561.57|558.77|561.38|558.58|0
1646983780000|2022-03-11 07:29:40|561.67|558.87|561.57|558.77|561.67|558.87|561.57|558.77|0
1646983790000|2022-03-11 07:29:50|561.67|558.87|561.57|558.77|561.76|558.96|561.57|558.77|0
1646983800000|2022-03-11 07:30:00|561.67|558.87|562.44|559.64|562.44|559.64|561.67|558.87|0
1646983810000|2022-03-11 07:30:10|562.53|559.73|563.21|560.41|563.31|560.51|562.53|559.73|0
1646983820000|2022-03-11 07:30:20|563.02|560.22|563.21|560.41|563.21|560.41|563.02|560.22|0
1646983830000|2022-03-11 07:30:30|563.11|560.31|562.73|559.93|563.11|560.31|562.53|559.73|0
1646983840000|2022-03-11 07:30:40|562.83|560.03|563.02|560.22|563.02|560.22|562.83|560.03|0
1646983850000|2022-03-11 07:30:50|563.31|560.51|563.6|560.8|563.6|560.8|563.31|560.51|0
1646983860000|2022-03-11 07:31:00|563.69|560.89|563.89|561.09|563.89|561.09|563.69|560.89|0
1646983870000|2022-03-11 07:31:10|564.08|561.28|564.27|561.47|564.27|561.47|563.89|561.09|0
1646983880000|2022-03-11 07:31:20|564.37|561.57|564.47|561.67|564.47|561.67|563.89|561.09|0
1646983890000|2022-03-11 07:31:30|564.27|561.47|564.27|561.47|564.27|561.47|564.27|561.47|0
1646983900000|2022-03-11 07:31:40|564.47|561.67|564.47|561.67|564.47|561.67|564.47|561.67|0
1646983910000|2022-03-11 07:31:50|564.37|561.57|564.08|561.28|564.37|561.57|564.08|561.28|0
1646983920000|2022-03-11 07:32:00|564.27|561.47|563.89|561.09|564.27|561.47|563.89|561.09|0
1646983930000|2022-03-11 07:32:10|563.69|560.89|564.27|561.47|564.27|561.47|563.69|560.89|0
1646983940000|2022-03-11 07:32:20|564.18|561.38|563.79|560.99|564.18|561.38|563.79|560.99|0
1646983950000|2022-03-11 07:32:30|564.27|561.47|564.37|561.57|564.47|561.67|564.27|561.47|0
1646983960000|2022-03-11 07:32:40|564.27|561.47|564.27|561.47|564.27|561.47|563.99|561.19|0
1646983970000|2022-03-11 07:32:50|564.47|561.67|564.47|561.67|564.47|561.67|564.47|561.67|0
1646983990000|2022-03-11 07:33:10|564.57|561.77|564.57|561.77|564.66|561.86|564.57|561.77|0
1646984000000|2022-03-11 07:33:20|564.47|561.67|564.47|561.67|564.47|561.67|564.47|561.67|0
1646984010000|2022-03-11 07:33:30|563.99|561.19|564.47|561.67|564.57|561.77|563.99|561.19|0
1646984020000|2022-03-11 07:33:40|564.57|561.77|565.24|562.44|565.24|562.44|564.57|561.77|0
1646984030000|2022-03-11 07:33:50|565.05|562.25|565.44|562.64|565.44|562.64|565.05|562.25|0
1646984040000|2022-03-11 07:34:00|565.34|562.54|565.63|562.83|565.63|562.83|565.34|562.54|0
1646984050000|2022-03-11 07:34:10|565.44|562.64|565.05|562.25|565.44|562.64|565.05|562.25|0
1646984060000|2022-03-11 07:34:20|565.44|562.64|565.43|562.63|565.44|562.64|565.43|562.63|0
1646984070000|2022-03-11 07:34:30|565.24|562.44|564.66|561.86|565.24|562.44|564.66|561.86|0
1646984080000|2022-03-11 07:34:40|564.57|561.77|564.85|562.05|564.85|562.05|564.57|561.77|0
1646984090000|2022-03-11 07:34:50|564.95|562.15|565.05|562.25|565.15|562.35|564.95|562.15|0
1646984100000|2022-03-11 07:35:00|565.34|562.54|565.63|562.83|565.63|562.83|565.34|562.54|0
1646984110000|2022-03-11 07:35:10|565.43|562.63|565.24|562.44|565.43|562.63|565.24|562.44|0
1646984120000|2022-03-11 07:35:20|565.43|562.63|565.43|562.63|565.43|562.63|565.43|562.63|0
1646984130000|2022-03-11 07:35:30|565.54|562.74|565.43|562.63|565.63|562.83|565.43|562.63|0
1646984140000|2022-03-11 07:35:40|565.24|562.44|564.66|561.86|565.24|562.44|564.66|561.86|0
1646984150000|2022-03-11 07:35:50|564.95|562.15|565.43|562.63|565.43|562.63|564.95|562.15|0
1646984160000|2022-03-11 07:36:00|565.54|562.74|565.63|562.83|565.63|562.83|565.43|562.63|0
1646984170000|2022-03-11 07:36:10|566.6|563.8|567.37|564.57|567.37|564.57|566.4|563.6|0
1646984180000|2022-03-11 07:36:20|567.96|565.16|568.54|565.74|568.54|565.74|567.96|565.16|0
1646984190000|2022-03-11 07:36:30|568.15|565.35|568.15|565.35|568.15|565.35|568.06|565.26|0
1646984200000|2022-03-11 07:36:40|567.76|564.96|566.6|563.8|567.76|564.96|566.6|563.8|0
1646984210000|2022-03-11 07:36:50|566.21|563.41|565.92|563.12|566.31|563.51|565.92|563.12|0
1646984220000|2022-03-11 07:37:00|566.12|563.32|566.21|563.41|566.4|563.6|566.12|563.32|0
1646984230000|2022-03-11 07:37:10|566.31|563.51|566.31|563.51|566.31|563.51|566.31|563.51|0
1646984240000|2022-03-11 07:37:20|566.4|563.6|566.99|564.19|566.99|564.19|566.4|563.6|0
1646984250000|2022-03-11 07:37:30|567.09|564.29|567.76|564.96|567.76|564.96|567.09|564.29|0
1646984260000|2022-03-11 07:37:40|567.67|564.87|567.76|564.96|567.76|564.96|567.57|564.77|0
1646984270000|2022-03-11 07:37:50|567.57|564.77|567.37|564.57|567.76|564.96|567.37|564.57|0
1646984280000|2022-03-11 07:38:00|567.28|564.48|566.98|564.18|567.37|564.57|566.89|564.09|0
1646984290000|2022-03-11 07:38:10|566.89|564.09|566.79|563.99|566.89|564.09|566.79|563.99|0
1646984300000|2022-03-11 07:38:20|566.98|564.18|566.98|564.18|566.98|564.18|566.98|564.18|0
1646984310000|2022-03-11 07:38:30|566.7|563.9|566.5|563.7|566.7|563.9|566.5|563.7|0
1646984320000|2022-03-11 07:38:40|566.4|563.6|566.7|563.9|566.98|564.18|566.4|563.6|0
1646984330000|2022-03-11 07:38:50|566.21|563.41|566.01|563.21|566.4|563.6|566.01|563.21|0
1646984340000|2022-03-11 07:39:00|566.12|563.32|566.98|564.18|566.98|564.18|566.12|563.32|0
1646984350000|2022-03-11 07:39:10|566.79|563.99|566.7|563.9|566.79|563.99|566.6|563.8|0
1646984360000|2022-03-11 07:39:20|566.79|563.99|566.7|563.9|566.79|563.99|566.6|563.8|0
1646984370000|2022-03-11 07:39:30|566.6|563.8|566.4|563.6|566.6|563.8|566.4|563.6|0
1646984380000|2022-03-11 07:39:40|566.5|563.7|566.79|563.99|566.89|564.09|566.5|563.7|0
1646984390000|2022-03-11 07:39:50|566.98|564.18|566.79|563.99|566.98|564.18|566.79|563.99|0
1646984400000|2022-03-11 07:40:00|566.98|564.18|565.92|563.12|566.98|564.18|565.92|563.12|0
1646984410000|2022-03-11 07:40:10|565.82|563.02|566.01|563.21|566.01|563.21|565.82|563.02|0
1646984420000|2022-03-11 07:40:20|566.21|563.41|565.92|563.12|566.21|563.41|565.92|563.12|0
1646984430000|2022-03-11 07:40:30|566.01|563.21|565.73|562.93|566.01|563.21|565.73|562.93|0
1646984440000|2022-03-11 07:40:40|565.63|562.83|565.43|562.63|565.63|562.83|565.43|562.63|0
1646984450000|2022-03-11 07:40:50|565.34|562.54|565.53|562.73|565.82|563.02|565.34|562.54|0
1646984460000|2022-03-11 07:41:00|565.63|562.83|565.53|562.73|565.63|562.83|565.43|562.63|0
1646984470000|2022-03-11 07:41:10|565.43|562.63|564.85|562.05|565.43|562.63|564.85|562.05|0
1646984480000|2022-03-11 07:41:20|564.76|561.96|564.46|561.66|564.76|561.96|564.46|561.66|0
1646984490000|2022-03-11 07:41:30|564.37|561.57|563.88|561.08|564.37|561.57|563.88|561.08|0
1646984500000|2022-03-11 07:41:40|563.98|561.18|564.57|561.77|564.57|561.77|563.98|561.18|0
1646984510000|2022-03-11 07:41:50|564.66|561.86|564.57|561.77|564.66|561.86|564.57|561.77|0
1646984520000|2022-03-11 07:42:00|564.66|561.86|564.18|561.38|564.85|562.05|564.18|561.38|0
1646984530000|2022-03-11 07:42:10|564.46|561.66|564.85|562.05|564.85|562.05|564.46|561.66|0
1646984540000|2022-03-11 07:42:20|564.95|562.15|564.85|562.05|564.95|562.15|564.76|561.96|0
1646984550000|2022-03-11 07:42:30|564.46|561.66|565.05|562.25|565.43|562.63|564.46|561.66|0
1646984560000|2022-03-11 07:42:40|564.95|562.15|564.66|561.86|564.95|562.15|564.66|561.86|0
1646984570000|2022-03-11 07:42:50|564.37|561.57|564.66|561.86|564.66|561.86|564.37|561.57|0
1646984580000|2022-03-11 07:43:00|565.04|562.24|565.04|562.24|565.04|562.24|565.04|562.24|0
1646984590000|2022-03-11 07:43:10|565.24|562.44|565.82|563.02|565.82|563.02|565.24|562.44|0
1646984600000|2022-03-11 07:43:20|565.04|562.24|565.04|562.24|565.04|562.24|565.04|562.24|0
1646984610000|2022-03-11 07:43:30|565.15|562.35|565.53|562.73|565.92|563.12|565.15|562.35|0
1646984620000|2022-03-11 07:43:40|565.82|563.02|565.73|562.93|565.82|563.02|565.63|562.83|0
1646984630000|2022-03-11 07:43:50|565.82|563.02|566.6|563.8|566.6|563.8|565.82|563.02|0
1646984640000|2022-03-11 07:44:00|566.5|563.7|566.31|563.51|566.79|563.99|566.31|563.51|0
1646984650000|2022-03-11 07:44:10|566.21|563.41|564.66|561.86|566.21|563.41|564.66|561.86|0
1646984660000|2022-03-11 07:44:20|564.56|561.76|564.85|562.05|564.85|562.05|564.56|561.76|0
1646984670000|2022-03-11 07:44:30|564.95|562.15|565.15|562.35|565.15|562.35|564.95|562.15|0
1646984680000|2022-03-11 07:44:40|565.24|562.44|565.24|562.44|565.24|562.44|565.04|562.24|0
1646984690000|2022-03-11 07:44:50|565.34|562.54|564.95|562.15|565.34|562.54|564.66|561.86|0
1646984700000|2022-03-11 07:45:00|565.24|562.44|565.43|562.63|565.43|562.63|564.76|561.96|0
1646984710000|2022-03-11 07:45:10|565.34|562.54|564.46|561.66|565.34|562.54|564.46|561.66|0
1646984720000|2022-03-11 07:45:20|564.18|561.38|563.98|561.18|564.18|561.38|563.88|561.08|0
1646984730000|2022-03-11 07:45:30|564.08|561.28|563.98|561.18|564.08|561.28|563.79|560.99|0
1646984740000|2022-03-11 07:45:40|564.18|561.38|564.08|561.28|564.18|561.38|564.08|561.28|0
1646984750000|2022-03-11 07:45:50|563.79|560.99|563.79|560.99|563.88|561.08|563.79|560.99|0
1646984760000|2022-03-11 07:46:00|563.88|561.08|563.79|560.99|564.18|561.38|563.79|560.99|0
1646984770000|2022-03-11 07:46:10|563.88|561.08|563.4|560.6|563.88|561.08|563.4|560.6|0
1646984780000|2022-03-11 07:46:20|563.11|560.31|563.11|560.31|563.21|560.41|562.92|560.12|0
1646984790000|2022-03-11 07:46:30|562.53|559.73|562.53|559.73|562.53|559.73|562.14|559.34|0
1646984800000|2022-03-11 07:46:40|562.92|560.12|562.63|559.83|562.92|560.12|562.63|559.83|0
1646984810000|2022-03-11 07:46:50|562.72|559.92|563.5|560.7|563.5|560.7|562.72|559.92|0
1646984820000|2022-03-11 07:47:00|563.79|560.99|564.27|561.47|564.27|561.47|563.79|560.99|0
1646984830000|2022-03-11 07:47:10|564.46|561.66|565.62|562.82|565.82|563.02|564.46|561.66|0
1646984840000|2022-03-11 07:47:20|565.43|562.63|565.73|562.93|565.73|562.93|565.43|562.63|0
1646984850000|2022-03-11 07:47:30|565.82|563.02|565.73|562.93|565.82|563.02|565.62|562.82|0
1646984860000|2022-03-11 07:47:40|565.62|562.82|566.69|563.89|566.69|563.89|565.62|562.82|0
1646984870000|2022-03-11 07:47:50|566.59|563.79|566.69|563.89|566.79|563.99|566.59|563.79|0
1646984880000|2022-03-11 07:48:00|566.79|563.99|567.37|564.57|567.66|564.86|566.79|563.99|0
1646984890000|2022-03-11 07:48:10|567.28|564.48|567.66|564.86|567.66|564.86|567.28|564.48|0
1646984900000|2022-03-11 07:48:20|567.37|564.57|567.18|564.38|567.47|564.67|567.18|564.38|0
1646984910000|2022-03-11 07:48:30|566.69|563.89|566.89|564.09|566.98|564.18|566.69|563.89|0
1646984920000|2022-03-11 07:48:40|566.98|564.18|567.18|564.38|567.28|564.48|566.98|564.18|0
1646984930000|2022-03-11 07:48:50|566.59|563.79|566.98|564.18|566.98|564.18|566.59|563.79|0
1646984940000|2022-03-11 07:49:00|566.89|564.09|566.98|564.18|567.18|564.38|566.89|564.09|0
1646984950000|2022-03-11 07:49:10|566.89|564.09|566.79|563.99|566.98|564.18|566.79|563.99|0
1646984960000|2022-03-11 07:49:20|566.98|564.18|566.98|564.18|566.98|564.18|566.79|563.99|0
1646984970000|2022-03-11 07:49:30|566.79|563.99|566.69|563.89|566.98|564.18|566.5|563.7|0
1646984980000|2022-03-11 07:49:40|566.79|563.99|567.08|564.28|567.18|564.38|566.79|563.99|0
1646984990000|2022-03-11 07:49:50|566.59|563.79|566.98|564.18|566.98|564.18|566.59|563.79|0
1646985000000|2022-03-11 07:50:00|566.69|563.89|567.18|564.38|567.18|564.38|566.69|563.89|0
1646985010000|2022-03-11 07:50:10|567.56|564.76|567.28|564.48|567.56|564.76|567.18|564.38|0
1646985020000|2022-03-11 07:50:20|566.98|564.18|567.17|564.37|567.17|564.37|566.98|564.18|0
1646985030000|2022-03-11 07:50:30|566.98|564.18|567.08|564.28|567.08|564.28|566.89|564.09|0
1646985040000|2022-03-11 07:50:40|566.79|563.99|566.79|563.99|566.79|563.99|566.69|563.89|0
1646985050000|2022-03-11 07:50:50|566.89|564.09|566.59|563.79|566.89|564.09|566.5|563.7|0
1646985060000|2022-03-11 07:51:00|566.5|563.7|567.28|564.48|567.28|564.48|566.5|563.7|0
1646985070000|2022-03-11 07:51:10|567.08|564.28|566.98|564.18|567.08|564.28|566.89|564.09|0
1646985090000|2022-03-11 07:51:30|567.17|564.37|566.4|563.6|567.17|564.37|566.4|563.6|0
1646985100000|2022-03-11 07:51:40|566.5|563.7|566.98|564.18|566.98|564.18|566.5|563.7|0
1646985110000|2022-03-11 07:51:50|566.89|564.09|566.69|563.89|566.89|564.09|566.69|563.89|0
1646985120000|2022-03-11 07:52:00|566.79|563.99|566.59|563.79|566.79|563.99|566.59|563.79|0
1646985130000|2022-03-11 07:52:10|566.89|564.09|567.17|564.37|567.17|564.37|566.89|564.09|0
1646985140000|2022-03-11 07:52:20|566.98|564.18|566.79|563.99|566.98|564.18|566.79|563.99|0
1646985150000|2022-03-11 07:52:30|566.69|563.89|566.59|563.79|566.79|563.99|566.59|563.79|0
1646985160000|2022-03-11 07:52:40|566.79|563.99|566.59|563.79|566.79|563.99|566.59|563.79|0
1646985170000|2022-03-11 07:52:50|566.5|563.7|566.79|563.99|566.79|563.99|566.4|563.6|0
1646985180000|2022-03-11 07:53:00|566.59|563.79|566.4|563.6|566.59|563.79|566.4|563.6|0
1646985190000|2022-03-11 07:53:10|566.59|563.79|566.79|563.99|566.79|563.99|566.59|563.79|0
1646985200000|2022-03-11 07:53:20|566.98|564.18|566.59|563.79|566.98|564.18|566.59|563.79|0
1646985210000|2022-03-11 07:53:30|566.79|563.99|566.79|563.99|566.79|563.99|566.79|563.99|0
1646985220000|2022-03-11 07:53:40|566.69|563.89|566.01|563.21|566.69|563.89|566.01|563.21|0
1646985230000|2022-03-11 07:53:50|565.92|563.12|566.4|563.6|566.4|563.6|565.92|563.12|0
1646985240000|2022-03-11 07:54:00|566.2|563.4|566.2|563.4|566.2|563.4|566.2|563.4|0
1646985250000|2022-03-11 07:54:10|566.3|563.5|566.3|563.5|566.5|563.7|566.3|563.5|0
1646985260000|2022-03-11 07:54:20|566.2|563.4|566.2|563.4|566.2|563.4|566.11|563.31|0
1646985270000|2022-03-11 07:54:30|566.69|563.89|566.79|563.99|566.79|563.99|566.69|563.89|0
1646985280000|2022-03-11 07:54:40|567.08|564.28|567.08|564.28|567.08|564.28|566.98|564.18|0
1646985290000|2022-03-11 07:54:50|566.79|563.99|567.08|564.28|567.08|564.28|566.79|563.99|0
1646985300000|2022-03-11 07:55:00|567.17|564.37|566.59|563.79|567.17|564.37|566.59|563.79|0
1646985310000|2022-03-11 07:55:10|566.89|564.09|567.95|565.15|567.95|565.15|566.89|564.09|0
1646985320000|2022-03-11 07:55:20|568.34|565.54|567.76|564.96|568.44|565.64|567.76|564.96|0
1646985330000|2022-03-11 07:55:30|567.37|564.57|567.37|564.57|567.47|564.67|567.37|564.57|0
1646985340000|2022-03-11 07:55:40|566.98|564.18|567.47|564.67|567.47|564.67|566.98|564.18|0
1646985350000|2022-03-11 07:55:50|567.66|564.86|567.76|564.96|567.95|565.15|567.66|564.86|0
1646985360000|2022-03-11 07:56:00|567.66|564.86|567.27|564.47|567.66|564.86|567.27|564.47|0
1646985370000|2022-03-11 07:56:10|567.37|564.57|567.37|564.57|567.76|564.96|567.37|564.57|0
1646985380000|2022-03-11 07:56:20|567.17|564.37|567.76|564.96|567.76|564.96|567.17|564.37|0
1646985390000|2022-03-11 07:56:30|567.47|564.67|567.76|564.96|567.86|565.06|567.47|564.67|0
1646985400000|2022-03-11 07:56:40|567.66|564.86|567.76|564.96|568.05|565.25|567.66|564.86|0
1646985410000|2022-03-11 07:56:50|567.86|565.06|567.95|565.15|567.95|565.15|567.86|565.06|0
1646985420000|2022-03-11 07:57:00|568.05|565.25|568.14|565.34|568.14|565.34|568.05|565.25|0
1646985430000|2022-03-11 07:57:10|568.34|565.54|568.24|565.44|568.34|565.54|568.24|565.44|0
1646985440000|2022-03-11 07:57:20|567.95|565.15|568.34|565.54|568.34|565.54|567.95|565.15|0
1646985450000|2022-03-11 07:57:30|568.14|565.34|568.14|565.34|568.14|565.34|568.05|565.25|0
1646985460000|2022-03-11 07:57:40|567.95|565.15|567.95|565.15|567.95|565.15|567.95|565.15|0
1646985470000|2022-03-11 07:57:50|568.05|565.25|567.95|565.15|568.05|565.25|567.95|565.15|0
1646985480000|2022-03-11 07:58:00|568.14|565.34|567.95|565.15|568.14|565.34|567.95|565.15|0
1646985490000|2022-03-11 07:58:10|568.14|565.34|567.86|565.06|568.24|565.44|567.86|565.06|0
1646985500000|2022-03-11 07:58:20|567.95|565.15|567.95|565.15|568.34|565.54|567.95|565.15|0
1646985510000|2022-03-11 07:58:30|568.44|565.64|568.14|565.34|568.44|565.64|568.05|565.25|0
1646985520000|2022-03-11 07:58:40|568.53|565.73|568.34|565.54|568.53|565.73|568.24|565.44|0
1646985530000|2022-03-11 07:58:50|568.53|565.73|568.44|565.64|568.53|565.73|568.44|565.64|0
1646985540000|2022-03-11 07:59:00|568.53|565.73|568.34|565.54|568.92|566.12|568.34|565.54|0
1646985550000|2022-03-11 07:59:10|568.83|566.03|569.7|566.9|569.7|566.9|568.83|566.03|0
1646985560000|2022-03-11 07:59:20|569.11|566.31|570.09|567.29|570.58|567.78|568.92|566.12|0
1646985570000|2022-03-11 07:59:30|570.19|567.39|569.99|567.19|570.28|567.48|569.99|567.19|0
1646985580000|2022-03-11 07:59:40|569.41|566.61|568.92|566.12|569.41|566.61|568.83|566.03|0
1646985590000|2022-03-11 07:59:50|567.95|565.15|566.59|563.79|567.95|565.15|566.59|563.79|0
1646985600000|2022-03-11 08:00:00|565.92|563.12|565.81|563.01|565.92|563.12|565.72|562.92|0
1646985610000|2022-03-11 08:00:10|566.98|564.18|566.11|563.31|566.98|564.18|566.01|563.21|0
1646985620000|2022-03-11 08:00:20|567.08|564.28|568.14|565.34|568.14|565.34|567.08|564.28|0
1646985630000|2022-03-11 08:00:30|568.53|565.73|569.02|566.22|569.02|566.22|568.14|565.34|0
1646985640000|2022-03-11 08:00:40|567.85|565.05|568.73|565.93|568.73|565.93|567.85|565.05|0
1646985650000|2022-03-11 08:00:50|569.02|566.22|569.5|566.7|569.8|567|569.02|566.22|0
1646985660000|2022-03-11 08:01:00|569.7|566.9|569.7|566.9|569.7|566.9|569.31|566.51|0
1646985670000|2022-03-11 08:01:10|570.47|567.67|570.47|567.67|570.47|567.67|570.38|567.58|0
1646985680000|2022-03-11 08:01:20|570.67|567.87|570.47|567.67|570.67|567.87|570.47|567.67|0
1646985690000|2022-03-11 08:01:30|570.38|567.58|570.09|567.29|570.67|567.87|570.09|567.29|0
1646985700000|2022-03-11 08:01:40|570.28|567.48|569.99|567.19|570.28|567.48|569.99|567.19|0
1646985710000|2022-03-11 08:01:50|569.6|566.8|569.5|566.7|569.6|566.8|569.11|566.31|0
1646985720000|2022-03-11 08:02:00|570.19|567.39|569.41|566.61|570.19|567.39|569.41|566.61|0
1646985730000|2022-03-11 08:02:10|568.92|566.12|568.92|566.12|569.21|566.41|568.92|566.12|0
1646985740000|2022-03-11 08:02:20|569.11|566.31|568.63|565.83|569.11|566.31|568.63|565.83|0
1646985750000|2022-03-11 08:02:30|568.53|565.73|568.53|565.73|568.72|565.92|568.53|565.73|0
1646985760000|2022-03-11 08:02:40|568.14|565.34|567.56|564.76|568.53|565.73|567.56|564.76|0
1646985770000|2022-03-11 08:02:50|568.72|565.92|567.75|564.95|568.92|566.12|567.75|564.95|0
1646985780000|2022-03-11 08:03:00|567.17|564.37|566.98|564.18|568.14|565.34|566.98|564.18|0
1646985790000|2022-03-11 08:03:10|566.78|563.98|566.2|563.4|566.88|564.08|566.2|563.4|0
1646985800000|2022-03-11 08:03:20|566.59|563.79|566.01|563.21|566.59|563.79|566.01|563.21|0
1646985810000|2022-03-11 08:03:30|565.53|562.73|566.2|563.4|566.2|563.4|565.43|562.63|0
1646985820000|2022-03-11 08:03:40|566.39|563.59|566.39|563.59|566.39|563.59|566.39|563.59|0
1646985830000|2022-03-11 08:03:50|566.78|563.98|566.69|563.89|566.88|564.08|566.69|563.89|0
1646985840000|2022-03-11 08:04:00|567.17|564.37|567.85|565.05|568.44|565.64|567.17|564.37|0
1646985850000|2022-03-11 08:04:10|567.75|564.95|568.24|565.44|568.24|565.44|567.66|564.86|0
1646985860000|2022-03-11 08:04:20|567.95|565.15|569.89|567.09|569.89|567.09|567.95|565.15|0
1646985870000|2022-03-11 08:04:30|569.7|566.9|569.8|567|569.8|567|569.7|566.9|0
1646985880000|2022-03-11 08:04:40|569.6|566.8|570.38|567.58|570.38|567.58|569.6|566.8|0
1646985890000|2022-03-11 08:04:50|570.28|567.48|571.45|568.65|571.45|568.65|570.28|567.48|0
1646985900000|2022-03-11 08:05:00|571.05|568.85|570.66|568.26|571.25|568.85|570.66|568.26|0
1646985910000|2022-03-11 08:05:10|571.83|569.43|573|570.6|573|570.6|571.83|569.43|0
1646985920000|2022-03-11 08:05:20|573.59|571.19|572.52|570.12|573.59|571.19|572.52|570.12|0
1646985930000|2022-03-11 08:05:30|572.22|569.82|572.52|570.12|573|570.6|572.22|569.82|0
1646985940000|2022-03-11 08:05:40|572.61|570.21|572.22|569.82|572.61|570.21|571.93|569.53|0
1646985950000|2022-03-11 08:05:50|571.74|569.34|571.05|568.65|571.74|569.34|571.05|568.65|0
1646985960000|2022-03-11 08:06:00|570.66|568.26|568.91|566.51|570.66|568.26|568.91|566.51|0
1646985970000|2022-03-11 08:06:10|569.21|566.81|568.33|565.93|569.5|567.1|568.33|565.93|0
1646985980000|2022-03-11 08:06:20|568.24|565.84|568.62|566.22|568.62|566.22|568.24|565.84|0
1646985990000|2022-03-11 08:06:30|568.52|566.12|569.3|566.9|569.3|566.9|568.52|566.12|0
1646986000000|2022-03-11 08:06:40|569.01|566.61|569.01|566.61|569.6|567.2|569.01|566.61|0
1646986010000|2022-03-11 08:06:50|568.52|566.12|569.01|566.61|569.3|566.9|568.52|566.12|0
1646986020000|2022-03-11 08:07:00|569.88|567.48|570.57|568.17|570.57|568.17|569.69|567.29|0
1646986030000|2022-03-11 08:07:10|570.76|568.36|571.25|568.85|571.54|569.14|570.76|568.36|0
1646986040000|2022-03-11 08:07:20|571.35|568.95|571.05|568.65|571.35|568.95|570.96|568.56|0
1646986050000|2022-03-11 08:07:30|570.86|568.46|570.37|567.97|570.86|568.46|569.99|567.59|0
1646986060000|2022-03-11 08:07:40|569.88|567.48|570.27|567.87|570.57|568.17|569.88|567.48|0
1646986070000|2022-03-11 08:07:50|569.98|567.58|570.37|567.97|570.37|567.97|569.88|567.48|0
1646986080000|2022-03-11 08:08:00|570.47|568.07|570.66|568.26|570.86|568.46|570.47|568.07|0
1646986090000|2022-03-11 08:08:10|570.96|568.56|570.96|568.56|570.96|568.56|570.96|568.56|0
1646986100000|2022-03-11 08:08:20|570.86|568.46|570.96|568.56|570.96|568.56|570.37|567.97|0
1646986110000|2022-03-11 08:08:30|570.86|568.46|571.15|568.75|571.15|568.75|570.47|568.07|0
1646986120000|2022-03-11 08:08:40|570.27|567.87|570.57|568.17|570.96|568.56|570.27|567.87|0
1646986130000|2022-03-11 08:08:50|571.05|568.65|571.25|568.85|571.35|568.95|570.66|568.26|0
1646986140000|2022-03-11 08:09:00|572.13|569.73|572.03|569.63|572.13|569.73|571.74|569.34|0
1646986150000|2022-03-11 08:09:10|571.93|569.53|572.42|570.02|572.42|570.02|571.93|569.53|0
1646986160000|2022-03-11 08:09:20|571.83|569.43|571.83|569.43|571.83|569.43|571.54|569.14|0
1646986170000|2022-03-11 08:09:30|571.64|569.24|571.64|569.24|571.64|569.24|571.64|569.24|0
1646986180000|2022-03-11 08:09:40|571.05|568.65|571.44|569.04|571.44|569.04|571.05|568.65|0
1646986190000|2022-03-11 08:09:50|571.25|568.85|570.96|568.56|571.25|568.85|570.86|568.46|0
1646986200000|2022-03-11 08:10:00|570.86|568.46|570.08|567.68|570.86|568.46|570.08|567.68|0
1646986210000|2022-03-11 08:10:10|569.98|567.58|570.08|567.68|570.08|567.68|569.98|567.58|0
1646986220000|2022-03-11 08:10:20|569.69|567.29|569.21|566.81|569.88|567.48|569.21|566.81|0
1646986230000|2022-03-11 08:10:30|569.4|567|569.69|567.29|569.69|567.29|569.01|566.61|0
1646986240000|2022-03-11 08:10:40|569.49|567.09|570.66|568.26|570.66|568.26|569.49|567.09|0
1646986250000|2022-03-11 08:10:50|570.18|567.78|569.1|566.7|570.18|567.78|569.1|566.7|0
1646986260000|2022-03-11 08:11:00|568.91|566.51|568.91|566.51|569.1|566.7|568.91|566.51|0
1646986270000|2022-03-11 08:11:10|569.21|566.81|568.52|566.12|569.21|566.81|568.52|566.12|0
1646986280000|2022-03-11 08:11:20|568.82|566.42|569.1|566.7|569.1|566.7|568.82|566.42|0
1646986290000|2022-03-11 08:11:30|568.91|566.51|568.72|566.32|569.1|566.7|568.72|566.32|0
1646986300000|2022-03-11 08:11:40|568.91|566.51|569.01|566.61|569.01|566.61|568.52|566.12|0
1646986310000|2022-03-11 08:11:50|568.72|566.32|568.43|566.03|568.72|566.32|568.43|566.03|0
1646986320000|2022-03-11 08:12:00|568.33|565.93|568.82|566.42|568.82|566.42|568.33|565.93|0
1646986330000|2022-03-11 08:12:10|569.1|566.7|568.82|566.42|569.1|566.7|568.82|566.42|0
1646986340000|2022-03-11 08:12:20|568.62|566.22|568.33|565.93|568.82|566.42|568.33|565.93|0
1646986350000|2022-03-11 08:12:30|568.13|565.73|567.65|565.25|568.13|565.73|567.65|565.25|0
1646986360000|2022-03-11 08:12:40|567.74|565.34|568.33|565.93|568.33|565.93|567.26|564.86|0
1646986370000|2022-03-11 08:12:50|568.52|566.12|568.91|566.51|568.91|566.51|568.52|566.12|0
1646986380000|2022-03-11 08:13:00|569.1|566.7|569.1|566.7|569.1|566.7|568.82|566.42|0
1646986390000|2022-03-11 08:13:10|568.52|566.12|567.94|565.54|568.62|566.22|567.94|565.54|0
1646986400000|2022-03-11 08:13:20|568.04|565.64|568.52|566.12|568.52|566.12|568.04|565.64|0
1646986410000|2022-03-11 08:13:30|568.82|566.42|568.33|565.93|568.82|566.42|568.33|565.93|0
1646986420000|2022-03-11 08:13:40|568.62|566.22|569.59|567.19|569.59|567.19|568.62|566.22|0
1646986430000|2022-03-11 08:13:50|569.3|566.9|569.49|567.09|569.79|567.39|569.3|566.9|0
1646986440000|2022-03-11 08:14:00|569.88|567.48|570.37|567.97|570.37|567.97|569.88|567.48|0
1646986450000|2022-03-11 08:14:10|570.18|567.78|569.21|566.81|570.18|567.78|569.21|566.81|0
1646986460000|2022-03-11 08:14:20|569.01|566.61|569.49|567.09|569.49|567.09|569.01|566.61|0
1646986470000|2022-03-11 08:14:30|568.62|566.22|568.91|566.51|569.1|566.7|568.62|566.22|0
1646986480000|2022-03-11 08:14:40|568.72|566.32|569.49|567.09|569.49|567.09|568.72|566.32|0
1646986490000|2022-03-11 08:14:50|569.69|567.29|569.69|567.29|569.69|567.29|569.59|567.19|0
1646986500000|2022-03-11 08:15:00|569.49|567.09|569.4|567|569.49|567.09|569.1|566.7|0
1646986510000|2022-03-11 08:15:10|570.08|567.68|569.69|567.29|570.08|567.68|569.2|566.8|0
1646986520000|2022-03-11 08:15:20|569.3|566.9|569.1|566.7|569.3|566.9|568.62|566.22|0
1646986530000|2022-03-11 08:15:30|569.69|567.29|569.2|566.8|569.69|567.29|569.2|566.8|0
1646986540000|2022-03-11 08:15:40|568.91|566.51|568.91|566.51|568.91|566.51|568.62|566.22|0
1646986550000|2022-03-11 08:15:50|569.4|567|569.79|567.39|569.79|567.39|569.4|567|0
1646986560000|2022-03-11 08:16:00|569.49|567.09|569.3|566.9|569.49|567.09|569.01|566.61|0
1646986570000|2022-03-11 08:16:10|569.59|567.19|570.27|567.87|570.27|567.87|569.59|567.19|0
1646986580000|2022-03-11 08:16:20|570.46|568.06|570.66|568.26|570.76|568.36|570.46|568.06|0
1646986590000|2022-03-11 08:16:30|569.98|567.58|569.88|567.48|569.98|567.58|569.59|567.19|0
1646986600000|2022-03-11 08:16:40|570.08|567.68|570.37|567.97|570.37|567.97|569.88|567.48|0
1646986610000|2022-03-11 08:16:50|570.76|568.36|571.05|568.65|571.05|568.65|570.76|568.36|0
1646986620000|2022-03-11 08:17:00|571.54|569.14|572.22|569.82|572.22|569.82|571.54|569.14|0
1646986630000|2022-03-11 08:17:10|572.9|570.5|573.29|570.89|573.29|570.89|572.9|570.5|0
1646986640000|2022-03-11 08:17:20|573|570.6|573.39|570.99|573.39|570.99|573|570.6|0
1646986650000|2022-03-11 08:17:30|573.58|571.18|573.58|571.18|573.58|571.18|573.58|571.18|0
1646986660000|2022-03-11 08:17:40|573.49|571.09|573.88|571.48|573.88|571.48|573.49|571.09|0
1646986670000|2022-03-11 08:17:50|573.97|571.57|573.97|571.57|573.97|571.57|573.88|571.48|0
1646986680000|2022-03-11 08:18:00|574.07|571.67|573.68|571.28|574.07|571.67|573.68|571.28|0
1646986690000|2022-03-11 08:18:10|573.97|571.57|574.95|572.55|574.95|572.55|573.97|571.57|0
1646986700000|2022-03-11 08:18:20|575.54|573.14|575.73|573.33|575.73|573.33|575.54|573.14|0
1646986710000|2022-03-11 08:18:30|575.54|573.14|576.03|573.63|576.03|573.63|575.34|572.94|0
1646986720000|2022-03-11 08:18:40|576.12|573.72|576.42|574.02|576.42|574.02|576.03|573.63|0
1646986730000|2022-03-11 08:18:50|576.32|573.92|576.32|573.92|576.51|574.11|576.32|573.92|0
1646986740000|2022-03-11 08:19:00|577.1|574.7|577.99|575.59|577.99|575.59|577.1|574.7|0
1646986750000|2022-03-11 08:19:10|577.59|575.19|578.38|575.98|578.38|575.98|577.59|575.19|0
1646986760000|2022-03-11 08:19:20|578.47|576.07|578.38|575.98|578.47|576.07|578.38|575.98|0
1646986770000|2022-03-11 08:19:30|578.47|576.07|578.08|575.68|578.47|576.07|577.59|575.19|0
1646986780000|2022-03-11 08:19:40|577.79|575.39|578.77|576.37|578.77|576.37|577.79|575.39|0
1646986790000|2022-03-11 08:19:50|578.28|575.88|578.57|576.17|579.16|576.76|578.28|575.88|0
1646986800000|2022-03-11 08:20:00|578.47|576.07|577.69|575.29|578.47|576.07|577.59|575.19|0
1646986810000|2022-03-11 08:20:10|578.47|576.07|578.27|575.87|578.47|576.07|578.18|575.78|0
1646986820000|2022-03-11 08:20:20|578.67|576.27|579.06|576.66|579.06|576.66|578.67|576.27|0
1646986830000|2022-03-11 08:20:30|579.25|576.85|580.14|577.74|580.14|577.74|579.25|576.85|0
1646986840000|2022-03-11 08:20:40|579.65|577.25|579.65|577.25|579.75|577.35|579.45|577.05|0
1646986850000|2022-03-11 08:20:50|579.25|576.85|578.18|575.78|579.25|576.85|578.18|575.78|0
1646986860000|2022-03-11 08:21:00|578.27|575.87|577.49|575.09|578.27|575.87|577.49|575.09|0
1646986870000|2022-03-11 08:21:10|577.1|574.7|579.45|577.05|579.45|577.05|577.1|574.7|0
1646986880000|2022-03-11 08:21:20|579.65|577.25|579.55|577.15|579.65|577.25|579.25|576.85|0
1646986890000|2022-03-11 08:21:30|579.16|576.76|579.16|576.76|579.75|577.35|579.16|576.76|0
1646986900000|2022-03-11 08:21:40|579.25|576.85|577.79|575.39|579.25|576.85|577.79|575.39|0
1646986910000|2022-03-11 08:21:50|577.1|574.7|576.71|574.31|577.1|574.7|576.71|574.31|0
1646986920000|2022-03-11 08:22:00|576.9|574.5|577.3|574.9|577.88|575.48|576.9|574.5|0
1646986930000|2022-03-11 08:22:10|577.69|575.29|579.16|576.76|579.16|576.76|577.3|574.9|0
1646986940000|2022-03-11 08:22:20|578.96|576.56|579.55|577.15|579.55|577.15|578.96|576.56|0
1646986950000|2022-03-11 08:22:30|579.65|577.25|579.16|576.76|579.75|577.35|579.16|576.76|0
1646986960000|2022-03-11 08:22:40|579.65|577.25|578.67|576.27|579.65|577.25|578.67|576.27|0
1646986970000|2022-03-11 08:22:50|578.47|576.07|578.86|576.46|578.86|576.46|578.47|576.07|0
1646986980000|2022-03-11 08:23:00|578.77|576.37|578.18|575.78|578.77|576.37|578.18|575.78|0
1646986990000|2022-03-11 08:23:10|578.27|575.87|577.49|575.09|578.27|575.87|577.49|575.09|0
1646987000000|2022-03-11 08:23:20|577.4|575|577.1|574.7|577.4|575|577.1|574.7|0
1646987010000|2022-03-11 08:23:30|577.69|575.29|577.1|574.7|577.69|575.29|577.1|574.7|0
1646987020000|2022-03-11 08:23:40|577.29|574.89|577.49|575.09|577.49|575.09|577.29|574.89|0
1646987030000|2022-03-11 08:23:50|577.29|574.89|577.98|575.58|578.57|576.17|577.29|574.89|0
1646987040000|2022-03-11 08:24:00|578.18|575.78|577.4|575|578.27|575.87|577.4|575|0
1646987050000|2022-03-11 08:24:10|577.69|575.29|577.1|574.7|577.69|575.29|577.1|574.7|0
1646987060000|2022-03-11 08:24:20|576.32|573.92|576.03|573.63|576.32|573.92|576.03|573.63|0
1646987070000|2022-03-11 08:24:30|575.64|573.24|575.14|572.74|575.64|573.24|575.05|572.65|0
1646987080000|2022-03-11 08:24:40|575.44|573.04|575.73|573.33|575.73|573.33|575.44|573.04|0
1646987090000|2022-03-11 08:24:50|575.14|572.74|575.24|572.84|575.34|572.94|575.05|572.65|0
1646987100000|2022-03-11 08:25:00|575.53|573.13|574.85|572.45|575.53|573.13|574.85|572.45|0
1646987110000|2022-03-11 08:25:10|574.56|572.16|574.56|572.16|574.66|572.26|574.56|572.16|0
1646987120000|2022-03-11 08:25:20|574.46|572.06|573.97|571.57|574.46|572.06|573.97|571.57|0
1646987130000|2022-03-11 08:25:30|573.88|571.48|573.68|571.28|573.88|571.48|573.68|571.28|0
1646987140000|2022-03-11 08:25:40|573.39|570.99|573.1|570.7|573.39|570.99|572.99|570.59|0
1646987150000|2022-03-11 08:25:50|572.6|570.2|572.8|570.4|572.9|570.5|572.6|570.2|0
1646987160000|2022-03-11 08:26:00|572.6|570.2|572.6|570.2|572.6|570.2|572.6|570.2|0
1646987170000|2022-03-11 08:26:10|572.9|570.5|573.19|570.79|573.19|570.79|572.6|570.2|0
1646987180000|2022-03-11 08:26:20|573.38|570.98|573.49|571.09|573.49|571.09|572.99|570.59|0
1646987190000|2022-03-11 08:26:30|572.8|570.4|573.19|570.79|573.19|570.79|572.8|570.4|0
1646987200000|2022-03-11 08:26:40|573.38|570.98|573.19|570.79|573.38|570.98|573.19|570.79|0
1646987210000|2022-03-11 08:26:50|573.1|570.7|573.49|571.09|573.49|571.09|572.8|570.4|0
1646987220000|2022-03-11 08:27:00|573.38|570.98|573.29|570.89|573.38|570.98|572.99|570.59|0
1646987230000|2022-03-11 08:27:10|573.49|571.09|573.77|571.37|573.77|571.37|573.38|570.98|0
1646987240000|2022-03-11 08:27:20|573.97|571.57|574.17|571.77|574.56|572.16|573.97|571.57|0
1646987250000|2022-03-11 08:27:30|574.07|571.67|575.05|572.65|575.05|572.65|574.07|571.67|0
1646987260000|2022-03-11 08:27:40|574.85|572.45|574.66|572.26|574.85|572.45|574.36|571.96|0
1646987270000|2022-03-11 08:27:50|575.05|572.65|575.14|572.74|575.14|572.74|574.85|572.45|0
1646987280000|2022-03-11 08:28:00|575.24|572.84|576.22|573.82|576.51|574.11|575.24|572.84|0
1646987290000|2022-03-11 08:28:10|576.51|574.11|576.9|574.5|576.9|574.5|576.51|574.11|0
1646987300000|2022-03-11 08:28:20|576.22|573.82|576.9|574.5|576.9|574.5|575.92|573.52|0
1646987310000|2022-03-11 08:28:30|576.81|574.41|576.9|574.5|577.2|574.8|576.81|574.41|0
1646987320000|2022-03-11 08:28:40|577.29|574.89|577.29|574.89|577.68|575.28|577.2|574.8|0
1646987330000|2022-03-11 08:28:50|577.49|575.09|577.2|574.8|577.49|575.09|577.2|574.8|0
1646987340000|2022-03-11 08:29:00|577|574.6|577|574.6|577|574.6|576.9|574.5|0
1646987350000|2022-03-11 08:29:10|577.1|574.7|576.31|573.91|577.1|574.7|576.31|573.91|0
1646987360000|2022-03-11 08:29:20|576.42|574.02|576.71|574.31|576.71|574.31|576.42|574.02|0
1646987370000|2022-03-11 08:29:30|577.1|574.7|576.9|574.5|577.29|574.89|576.9|574.5|0
1646987380000|2022-03-11 08:29:40|576.51|574.11|576.51|574.11|576.9|574.5|576.51|574.11|0
1646987390000|2022-03-11 08:29:50|575.73|573.33|575.83|573.43|575.83|573.43|575.34|572.94|0
1646987400000|2022-03-11 08:30:00|576.12|573.72|575.83|573.43|576.12|573.72|575.83|573.43|0
1646987410000|2022-03-11 08:30:10|576.02|573.62|575.73|573.33|576.31|573.91|575.73|573.33|0
1646987420000|2022-03-11 08:30:20|575.53|573.13|575.73|573.33|575.83|573.43|575.53|573.13|0
1646987430000|2022-03-11 08:30:30|575.24|572.84|575.53|573.13|575.53|573.13|575.14|572.74|0
1646987440000|2022-03-11 08:30:40|575.44|573.04|575.14|572.74|575.44|573.04|574.95|572.55|0
1646987450000|2022-03-11 08:30:50|575.44|573.04|574.95|572.55|575.44|573.04|574.95|572.55|0
1646987460000|2022-03-11 08:31:00|574.36|571.96|574.07|571.67|574.36|571.96|574.07|571.67|0
1646987470000|2022-03-11 08:31:10|574.36|571.96|573.97|571.57|574.36|571.96|573.97|571.57|0
1646987480000|2022-03-11 08:31:20|573.48|571.08|573.38|570.98|573.48|571.08|573.09|570.69|0
1646987490000|2022-03-11 08:31:30|573.09|570.69|573.77|571.37|573.77|571.37|572.99|570.59|0
1646987500000|2022-03-11 08:31:40|573.88|571.48|574.16|571.76|574.16|571.76|573.88|571.48|0
1646987510000|2022-03-11 08:31:50|573.97|571.57|574.27|571.87|574.27|571.87|573.97|571.57|0
1646987520000|2022-03-11 08:32:00|573.77|571.37|573.58|571.18|573.87|571.47|573.58|571.18|0
1646987530000|2022-03-11 08:32:10|573.77|571.37|572.99|570.59|573.77|571.37|572.99|570.59|0
1646987540000|2022-03-11 08:32:20|573.09|570.69|573.29|570.89|573.29|570.89|573.09|570.69|0
1646987550000|2022-03-11 08:32:30|572.99|570.59|573.38|570.98|573.38|570.98|572.99|570.59|0
1646987560000|2022-03-11 08:32:40|573.58|571.18|573.87|571.47|573.97|571.57|573.58|571.18|0
1646987570000|2022-03-11 08:32:50|573.97|571.57|573.38|570.98|574.16|571.76|573.38|570.98|0
1646987580000|2022-03-11 08:33:00|573.48|571.08|573.77|571.37|573.87|571.47|573.48|571.08|0
1646987590000|2022-03-11 08:33:10|573.58|571.18|574.16|571.76|574.16|571.76|573.58|571.18|0
1646987600000|2022-03-11 08:33:20|574.27|571.87|574.55|572.15|574.94|572.54|574.27|571.87|0
1646987610000|2022-03-11 08:33:30|574.46|572.06|574.94|572.54|574.94|572.54|574.46|572.06|0
1646987620000|2022-03-11 08:33:40|575.34|572.94|575.34|572.94|575.34|572.94|574.75|572.35|0
1646987630000|2022-03-11 08:33:50|575.63|573.23|576.31|573.91|576.31|573.91|575.63|573.23|0
1646987640000|2022-03-11 08:34:00|576.81|574.41|577.1|574.7|577.49|575.09|576.81|574.41|0
1646987650000|2022-03-11 08:34:10|577.29|574.89|577.1|574.7|577.29|574.89|577.1|574.7|0
1646987660000|2022-03-11 08:34:20|577.49|575.09|577.68|575.28|577.68|575.28|577.49|575.09|0
1646987670000|2022-03-11 08:34:30|577.49|575.09|577.2|574.8|577.49|575.09|577.1|574.7|0
1646987680000|2022-03-11 08:34:40|577.49|575.09|577.49|575.09|577.68|575.28|577.39|574.99|0
1646987690000|2022-03-11 08:34:50|577.39|574.99|577.39|574.99|577.39|574.99|576.9|574.5|0
1646987700000|2022-03-11 08:35:00|576.9|574.5|576.7|574.3|577|574.6|576.51|574.11|0
1646987710000|2022-03-11 08:35:10|576.51|574.11|575.14|572.74|576.51|574.11|575.14|572.74|0
1646987720000|2022-03-11 08:35:20|574.94|572.54|574.36|571.96|574.94|572.54|574.36|571.96|0
1646987730000|2022-03-11 08:35:30|575.33|572.93|574.75|572.35|575.33|572.93|574.65|572.25|0
1646987740000|2022-03-11 08:35:40|575.14|572.74|574.94|572.54|575.24|572.84|574.94|572.54|0
1646987750000|2022-03-11 08:35:50|575.73|573.33|575.83|573.43|576.12|573.72|575.73|573.33|0
1646987760000|2022-03-11 08:36:00|575.53|573.13|575.33|572.93|575.53|573.13|575.33|572.93|0
1646987770000|2022-03-11 08:36:10|575.14|572.74|574.94|572.54|575.14|572.74|574.85|572.45|0
1646987780000|2022-03-11 08:36:20|574.65|572.25|574.85|572.45|574.85|572.45|574.26|571.86|0
1646987790000|2022-03-11 08:36:30|574.26|571.86|574.65|572.25|574.65|572.25|574.26|571.86|0
1646987800000|2022-03-11 08:36:40|574.75|572.35|574.94|572.54|575.33|572.93|574.75|572.35|0
1646987810000|2022-03-11 08:36:50|575.05|572.65|575.33|572.93|575.63|573.23|575.05|572.65|0
1646987820000|2022-03-11 08:37:00|574.94|572.54|574.55|572.15|574.94|572.54|574.36|571.96|0
1646987830000|2022-03-11 08:37:10|574.75|572.35|575.14|572.74|575.24|572.84|574.75|572.35|0
1646987840000|2022-03-11 08:37:20|574.94|572.54|574.94|572.54|575.14|572.74|574.94|572.54|0
1646987850000|2022-03-11 08:37:30|574.65|572.25|574.75|572.35|574.75|572.35|574.46|572.06|0
1646987860000|2022-03-11 08:37:40|574.94|572.54|574.65|572.25|574.94|572.54|574.55|572.15|0
1646987870000|2022-03-11 08:37:50|574.75|572.35|573.96|571.56|574.75|572.35|573.96|571.56|0
1646987880000|2022-03-11 08:38:00|576.15|573.75|575.75|573.35|576.15|573.75|575.66|573.26|0
1646987890000|2022-03-11 08:38:10|576.66|574.26|577.17|574.77|577.37|574.97|576.27|573.87|0
1646987900000|2022-03-11 08:38:20|577.27|574.87|577.56|575.16|577.76|575.36|577.17|574.77|0
1646987910000|2022-03-11 08:38:30|577.37|574.97|577.76|575.36|577.76|575.36|577.37|574.97|0
1646987920000|2022-03-11 08:38:40|577.17|574.77|575.81|573.41|577.17|574.77|575.81|573.41|0
1646987930000|2022-03-11 08:38:50|576.11|573.71|576.3|573.9|576.3|573.9|576.01|573.61|0
1646987940000|2022-03-11 08:39:00|576.2|573.8|576.4|574|576.4|574|575.72|573.32|0
1646987950000|2022-03-11 08:39:10|576.3|573.9|576.2|573.8|576.4|574|576.2|573.8|0
1646987960000|2022-03-11 08:39:20|576.01|573.61|576.2|573.8|576.2|573.8|575.81|573.41|0
1646987970000|2022-03-11 08:39:30|575.81|573.41|575.23|572.83|575.81|573.41|575.23|572.83|0
1646987980000|2022-03-11 08:39:40|575.62|573.22|575.14|572.74|575.81|573.41|575.14|572.74|0
1646987990000|2022-03-11 08:39:50|575.23|572.83|574.45|572.05|575.23|572.83|574.45|572.05|0
1646988000000|2022-03-11 08:40:00|574.65|572.25|574.26|571.86|574.75|572.35|574.16|571.76|0
1646988010000|2022-03-11 08:40:10|574.45|572.05|575.23|572.83|575.23|572.83|574.45|572.05|0
1646988020000|2022-03-11 08:40:20|574.94|572.54|574.65|572.25|574.94|572.54|574.65|572.25|0
1646988030000|2022-03-11 08:40:30|575.03|572.63|574.94|572.54|575.14|572.74|574.94|572.54|0
1646988040000|2022-03-11 08:40:40|574.84|572.44|574.45|572.05|574.84|572.44|574.45|572.05|0
1646988050000|2022-03-11 08:40:50|574.55|572.15|574.65|572.25|574.65|572.25|574.45|572.05|0
1646988060000|2022-03-11 08:41:00|574.26|571.86|574.26|571.86|574.45|572.05|574.26|571.86|0
1646988070000|2022-03-11 08:41:10|574.65|572.25|574.06|571.66|574.65|572.25|574.06|571.66|0
1646988080000|2022-03-11 08:41:20|574.45|572.05|574.45|572.05|574.45|572.05|574.06|571.66|0
1646988090000|2022-03-11 08:41:30|574.65|572.25|574.55|572.15|574.65|572.25|574.26|571.86|0
1646988100000|2022-03-11 08:41:40|574.45|572.05|575.42|573.02|575.42|573.02|574.45|572.05|0
1646988110000|2022-03-11 08:41:50|575.03|572.63|576.01|573.61|576.01|573.61|575.03|572.63|0
1646988120000|2022-03-11 08:42:00|576.39|573.99|576.01|573.61|576.59|574.19|576.01|573.61|0
1646988130000|2022-03-11 08:42:10|576.2|573.8|574.65|572.25|576.2|573.8|574.65|572.25|0
1646988140000|2022-03-11 08:42:20|573.87|571.47|573.87|571.47|574.06|571.66|573.87|571.47|0
1646988150000|2022-03-11 08:42:30|574.26|571.86|574.36|571.96|574.36|571.96|574.26|571.86|0
1646988160000|2022-03-11 08:42:40|574.26|571.86|574.26|571.86|574.64|572.24|574.16|571.76|0
1646988170000|2022-03-11 08:42:50|574.16|571.76|573.29|570.89|574.16|571.76|573.29|570.89|0
1646988180000|2022-03-11 08:43:00|573.19|570.79|572.7|570.3|573.19|570.79|572.7|570.3|0
1646988190000|2022-03-11 08:43:10|572.51|570.11|572.81|570.41|573|570.6|572.51|570.11|0
1646988200000|2022-03-11 08:43:20|572.51|570.11|572.9|570.5|572.9|570.5|572.51|570.11|0
1646988210000|2022-03-11 08:43:30|572.81|570.41|572.9|570.5|572.9|570.5|572.81|570.41|0
1646988220000|2022-03-11 08:43:40|573.09|570.69|573.67|571.27|573.67|571.27|573.09|570.69|0
1646988230000|2022-03-11 08:43:50|573.97|571.57|574.64|572.24|574.75|572.35|573.97|571.57|0
1646988240000|2022-03-11 08:44:00|574.06|571.66|573.87|571.47|574.06|571.66|573.67|571.27|0
1646988250000|2022-03-11 08:44:10|574.06|571.66|573.97|571.57|574.06|571.66|573.58|571.18|0
1646988260000|2022-03-11 08:44:20|574.45|572.05|574.26|571.86|574.64|572.24|574.26|571.86|0
1646988270000|2022-03-11 08:44:30|574.06|571.66|574.36|571.96|574.36|571.96|574.06|571.66|0
1646988280000|2022-03-11 08:44:40|574.26|571.86|573.48|571.08|574.26|571.86|573.48|571.08|0
1646988290000|2022-03-11 08:44:50|573.39|570.99|573.48|571.08|573.48|571.08|573.29|570.89|0
1646988300000|2022-03-11 08:45:00|572.8|570.4|572.12|569.72|572.8|570.4|572.12|569.72|0
1646988310000|2022-03-11 08:45:10|572.32|569.92|572.03|569.63|572.32|569.92|572.03|569.63|0
1646988320000|2022-03-11 08:45:20|572.12|569.72|572.03|569.63|572.32|569.92|572.03|569.63|0
1646988330000|2022-03-11 08:45:30|571.35|568.95|570.77|568.37|571.35|568.95|570.77|568.37|0
1646988340000|2022-03-11 08:45:40|570.57|568.17|569.61|567.21|570.57|568.17|569.61|567.21|0
1646988350000|2022-03-11 08:45:50|569.8|567.4|568.83|566.43|569.9|567.5|568.45|566.05|0
1646988360000|2022-03-11 08:46:00|569.03|566.63|569.41|567.01|569.41|567.01|569.03|566.63|0
1646988370000|2022-03-11 08:46:10|569.51|567.11|569.8|567.4|569.8|567.4|569.51|567.11|0
1646988380000|2022-03-11 08:46:20|570.38|567.98|569.99|567.59|570.38|567.98|569.9|567.5|0
1646988390000|2022-03-11 08:46:30|569.61|567.21|569.51|567.11|569.61|567.21|569.51|567.11|0
1646988400000|2022-03-11 08:46:40|569.61|567.21|569.9|567.5|569.9|567.5|569.61|567.21|0
1646988410000|2022-03-11 08:46:50|569.41|567.01|569.71|567.31|569.8|567.4|569.41|567.01|0
1646988420000|2022-03-11 08:47:00|569.41|567.01|569.8|567.4|569.99|567.59|569.41|567.01|0
1646988430000|2022-03-11 08:47:10|569.71|567.31|569.41|567.01|569.71|567.31|569.32|566.92|0
1646988440000|2022-03-11 08:47:20|569.8|567.4|569.41|567.01|569.8|567.4|569.41|567.01|0
1646988450000|2022-03-11 08:47:30|569.61|567.21|569.61|567.21|569.71|567.31|569.61|567.21|0
1646988460000|2022-03-11 08:47:40|569.99|567.59|569.61|567.21|569.99|567.59|569.61|567.21|0
1646988470000|2022-03-11 08:47:50|569.51|567.11|568.93|566.53|569.51|567.11|568.93|566.53|0
1646988480000|2022-03-11 08:48:00|569.22|566.82|569.41|567.01|569.61|567.21|569.22|566.82|0
1646988490000|2022-03-11 08:48:10|569.22|566.82|569.22|566.82|569.22|566.82|568.55|566.15|0
1646988500000|2022-03-11 08:48:20|568.93|566.53|569.13|566.73|569.13|566.73|568.64|566.24|0
1646988510000|2022-03-11 08:48:30|568.83|566.43|568.74|566.34|568.93|566.53|568.74|566.34|0
1646988520000|2022-03-11 08:48:40|568.25|565.85|568.25|565.85|568.74|566.34|568.25|565.85|0
1646988530000|2022-03-11 08:48:50|568.35|565.95|568.55|566.15|568.55|566.15|568.35|565.95|0
1646988540000|2022-03-11 08:49:00|568.64|566.24|569.71|567.31|569.8|567.4|568.64|566.24|0
1646988550000|2022-03-11 08:49:10|569.51|567.11|569.03|566.63|569.51|567.11|569.03|566.63|0
1646988560000|2022-03-11 08:49:20|569.41|567.01|568.83|566.43|569.41|567.01|568.83|566.43|0
1646988570000|2022-03-11 08:49:30|569.03|566.63|568.83|566.43|569.03|566.63|568.83|566.43|0
1646988580000|2022-03-11 08:49:40|568.93|566.53|568.64|566.24|568.93|566.53|568.64|566.24|0
1646988590000|2022-03-11 08:49:50|568.55|566.15|568.25|565.85|568.55|566.15|568.25|565.85|0
1646988600000|2022-03-11 08:50:00|568.16|565.76|568.25|565.85|568.64|566.24|568.16|565.76|0
1646988610000|2022-03-11 08:50:10|568.55|566.15|568.25|565.85|568.74|566.34|568.25|565.85|0
1646988620000|2022-03-11 08:50:20|568.35|565.95|568.06|565.66|568.35|565.95|567.97|565.57|0
1646988630000|2022-03-11 08:50:30|568.25|565.85|568.35|565.95|568.35|565.95|567.97|565.57|0
1646988640000|2022-03-11 08:50:40|568.83|566.43|569.41|567.01|569.41|567.01|568.83|566.43|0
1646988650000|2022-03-11 08:50:50|569.32|566.92|569.02|566.62|569.32|566.92|569.02|566.62|0
1646988660000|2022-03-11 08:51:00|569.13|566.73|569.51|567.11|569.51|567.11|569.13|566.73|0
1646988670000|2022-03-11 08:51:10|569.6|567.2|569.8|567.4|569.8|567.4|569.41|567.01|0
1646988680000|2022-03-11 08:51:20|569.6|567.2|569.8|567.4|569.8|567.4|569.6|567.2|0
1646988690000|2022-03-11 08:51:30|569.6|567.2|569.7|567.3|569.7|567.3|569.6|567.2|0
1646988700000|2022-03-11 08:51:40|569.6|567.2|569.99|567.59|569.99|567.59|569.6|567.2|0
1646988710000|2022-03-11 08:51:50|570.09|567.69|569.99|567.59|570.09|567.69|569.9|567.5|0
1646988720000|2022-03-11 08:52:00|570.18|567.78|570.38|567.98|570.38|567.98|570.18|567.78|0
1646988730000|2022-03-11 08:52:10|570.57|568.17|570.76|568.36|571.15|568.75|570.57|568.17|0
1646988740000|2022-03-11 08:52:20|570.57|568.17|570.57|568.17|570.76|568.36|570.57|568.17|0
1646988750000|2022-03-11 08:52:30|570.87|568.47|571.15|568.75|571.15|568.75|570.87|568.47|0
1646988760000|2022-03-11 08:52:40|571.25|568.85|571.25|568.85|571.25|568.85|571.06|568.66|0
1646988770000|2022-03-11 08:52:50|571.54|569.14|571.45|569.05|571.83|569.43|571.45|569.05|0
1646988780000|2022-03-11 08:53:00|571.35|568.95|571.54|569.14|571.64|569.24|571.35|568.95|0
1646988790000|2022-03-11 08:53:10|571.35|568.95|571.73|569.33|571.83|569.43|571.35|568.95|0
1646988800000|2022-03-11 08:53:20|571.45|569.05|571.64|569.24|571.64|569.24|571.35|568.95|0
1646988810000|2022-03-11 08:53:30|572.22|569.82|571.93|569.53|572.22|569.82|571.83|569.43|0
1646988820000|2022-03-11 08:53:40|572.41|570.01|572.7|570.3|572.8|570.4|572.41|570.01|0
1646988830000|2022-03-11 08:53:50|572.51|570.11|572.31|569.91|572.51|570.11|572.12|569.72|0
1646988840000|2022-03-11 08:54:00|572.51|570.11|572.31|569.91|572.51|570.11|572.31|569.91|0
1646988850000|2022-03-11 08:54:10|572.51|570.11|572.61|570.21|572.61|570.21|572.31|569.91|0
1646988860000|2022-03-11 08:54:20|572.89|570.49|572.51|570.11|572.89|570.49|572.51|570.11|0
1646988870000|2022-03-11 08:54:30|572.41|570.01|573.67|571.27|573.67|571.27|572.41|570.01|0
1646988880000|2022-03-11 08:54:40|573.48|571.08|574.16|571.76|574.16|571.76|573.48|571.08|0
1646988890000|2022-03-11 08:54:50|573.97|571.57|574.06|571.66|574.06|571.66|573.97|571.57|0
1646988900000|2022-03-11 08:55:00|573.77|571.37|573.38|570.98|573.77|571.37|573.28|570.88|0
1646988910000|2022-03-11 08:55:10|573.48|571.08|573.48|571.08|573.67|571.27|573.48|571.08|0
1646988920000|2022-03-11 08:55:20|573.67|571.27|573.28|570.88|573.67|571.27|573.28|570.88|0
1646988930000|2022-03-11 08:55:30|573.09|570.69|573|570.6|573.09|570.69|572.7|570.3|0
1646988940000|2022-03-11 08:55:40|572.8|570.4|572.89|570.49|573|570.6|572.8|570.4|0
1646988950000|2022-03-11 08:55:50|572.7|570.3|572.51|570.11|573|570.6|572.51|570.11|0
1646988960000|2022-03-11 08:56:00|572.41|570.01|571.54|569.14|572.41|570.01|571.54|569.14|0
1646988970000|2022-03-11 08:56:10|571.64|569.24|571.44|569.04|571.73|569.33|571.44|569.04|0
1646988980000|2022-03-11 08:56:20|571.54|569.14|571.93|569.53|571.93|569.53|571.54|569.14|0
1646988990000|2022-03-11 08:56:30|571.73|569.33|572.03|569.63|572.03|569.63|571.73|569.33|0
1646989000000|2022-03-11 08:56:40|572.61|570.21|572.7|570.3|572.7|570.3|572.61|570.21|0
1646989010000|2022-03-11 08:56:50|572.51|570.11|572.7|570.3|572.8|570.4|572.41|570.01|0
1646989020000|2022-03-11 08:57:00|572.89|570.49|573.09|570.69|573.09|570.69|572.89|570.49|0
1646989030000|2022-03-11 08:57:10|573.58|571.18|573.58|571.18|574.06|571.66|573.58|571.18|0
1646989040000|2022-03-11 08:57:20|573.67|571.27|572.99|570.59|573.67|571.27|572.99|570.59|0
1646989050000|2022-03-11 08:57:30|572.51|570.11|572.12|569.72|572.51|570.11|572.12|569.72|0
1646989060000|2022-03-11 08:57:40|571.92|569.52|571.15|568.75|571.92|569.52|571.15|568.75|0
1646989070000|2022-03-11 08:57:50|571.64|569.24|571.15|568.75|571.64|569.24|571.15|568.75|0
1646989080000|2022-03-11 08:58:00|571.54|569.14|570.86|568.46|571.54|569.14|570.86|568.46|0
1646989090000|2022-03-11 08:58:10|570.76|568.36|570.76|568.36|571.06|568.66|570.76|568.36|0
1646989100000|2022-03-11 08:58:20|571.15|568.75|571.25|568.85|571.44|569.04|571.15|568.75|0
1646989110000|2022-03-11 08:58:30|571.64|569.24|571.92|569.52|572.31|569.91|571.64|569.24|0
1646989120000|2022-03-11 08:58:40|571.83|569.43|571.73|569.33|572.03|569.63|571.73|569.33|0
1646989130000|2022-03-11 08:58:50|571.83|569.43|572.12|569.72|572.12|569.72|571.73|569.33|0
1646989140000|2022-03-11 08:59:00|572.7|570.3|573.58|571.18|573.67|571.27|572.7|570.3|0
1646989150000|2022-03-11 08:59:10|573.48|571.08|573.48|571.08|573.67|571.27|573.48|571.08|0
1646989160000|2022-03-11 08:59:20|573.38|570.98|572.89|570.49|573.67|571.27|572.89|570.49|0
1646989170000|2022-03-11 08:59:30|572.99|570.59|572.89|570.49|573.09|570.69|572.89|570.49|0
1646989180000|2022-03-11 08:59:40|572.7|570.3|573.09|570.69|573.09|570.69|572.7|570.3|0
1646989190000|2022-03-11 08:59:50|572.89|570.49|573.09|570.69|573.28|570.88|572.89|570.49|0
1646989200000|2022-03-11 09:00:00|573.19|570.79|572.22|569.82|573.38|570.98|572.22|569.82|0
1646989210000|2022-03-11 09:00:10|571.92|569.52|571.73|569.33|571.92|569.52|571.25|568.85|0
1646989220000|2022-03-11 09:00:20|571.54|569.14|571.34|568.94|571.54|569.14|571.06|568.66|0
1646989230000|2022-03-11 09:00:30|570.76|568.36|570.96|568.56|570.96|568.56|570.38|567.98|0
1646989240000|2022-03-11 09:00:40|571.15|568.75|570.96|568.56|571.34|568.94|570.76|568.36|0
1646989250000|2022-03-11 09:00:50|570.76|568.36|570.67|568.27|570.96|568.56|570.67|568.27|0
1646989260000|2022-03-11 09:01:00|570.96|568.56|571.06|568.66|571.15|568.75|570.96|568.56|0
1646989270000|2022-03-11 09:01:10|570.96|568.56|571.34|568.94|571.34|568.94|570.96|568.56|0
1646989280000|2022-03-11 09:01:20|571.15|568.75|570.96|568.56|571.15|568.75|570.96|568.56|0
1646989290000|2022-03-11 09:01:30|570.67|568.27|570.57|568.17|570.67|568.27|570.57|568.17|0
1646989300000|2022-03-11 09:01:40|570.96|568.56|570.76|568.36|571.06|568.66|570.76|568.36|0
1646989310000|2022-03-11 09:01:50|570.96|568.56|571.25|568.85|571.25|568.85|570.96|568.56|0
1646989320000|2022-03-11 09:02:00|571.44|569.04|570.96|568.56|571.44|569.04|570.96|568.56|0
1646989330000|2022-03-11 09:02:10|571.34|568.94|571.54|569.14|571.54|569.14|571.34|568.94|0
1646989340000|2022-03-11 09:02:20|571.15|568.75|570.96|568.56|571.15|568.75|570.96|568.56|0
1646989350000|2022-03-11 09:02:30|571.15|568.75|571.06|568.66|571.34|568.94|571.06|568.66|0
1646989360000|2022-03-11 09:02:40|570.57|568.17|570.28|567.88|570.57|568.17|570.28|567.88|0
1646989370000|2022-03-11 09:02:50|569.99|567.59|569.79|567.39|569.99|567.59|569.79|567.39|0
1646989380000|2022-03-11 09:03:00|569.99|567.59|570.67|568.27|570.67|568.27|569.89|567.49|0
1646989390000|2022-03-11 09:03:10|570.47|568.07|569.99|567.59|570.57|568.17|569.99|567.59|0
1646989400000|2022-03-11 09:03:20|570.47|568.07|570.47|568.07|570.57|568.17|570.47|568.07|0
1646989410000|2022-03-11 09:03:30|570.37|567.97|571.06|568.66|571.06|568.66|570.37|567.97|0
1646989420000|2022-03-11 09:03:40|570.76|568.36|571.44|569.04|571.44|569.04|570.76|568.36|0
1646989430000|2022-03-11 09:03:50|571.64|569.24|571.54|569.14|571.64|569.24|571.34|568.94|0
1646989440000|2022-03-11 09:04:00|571.25|568.85|571.73|569.33|571.73|569.33|571.25|568.85|0
1646989450000|2022-03-11 09:04:10|571.64|569.24|571.15|568.75|571.64|569.24|571.15|568.75|0
1646989460000|2022-03-11 09:04:20|571.25|568.85|571.25|568.85|571.25|568.85|571.25|568.85|0
1646989470000|2022-03-11 09:04:30|571.34|568.94|571.54|569.14|571.64|569.24|571.34|568.94|0
1646989480000|2022-03-11 09:04:40|571.15|568.75|570.86|568.46|571.15|568.75|570.76|568.36|0
1646989490000|2022-03-11 09:04:50|570.76|568.36|570.76|568.36|570.76|568.36|570.76|568.36|0
1646989500000|2022-03-11 09:05:00|570.67|568.27|570.57|568.17|570.95|568.55|570.57|568.17|0
1646989510000|2022-03-11 09:05:10|570.67|568.27|570.47|568.07|570.67|568.27|570.47|568.07|0
1646989520000|2022-03-11 09:05:20|570.18|567.78|569.99|567.59|570.37|567.97|569.99|567.59|0
1646989530000|2022-03-11 09:05:30|570.09|567.69|569.6|567.2|570.09|567.69|569.6|567.2|0
1646989540000|2022-03-11 09:05:40|569.79|567.39|569.6|567.2|569.79|567.39|569.6|567.2|0
1646989550000|2022-03-11 09:05:50|569.7|567.3|569.79|567.39|569.79|567.39|569.7|567.3|0
1646989560000|2022-03-11 09:06:00|569.6|567.2|569.79|567.39|569.99|567.59|569.6|567.2|0
1646989580000|2022-03-11 09:06:20|569.99|567.59|569.7|567.3|570.18|567.78|569.7|567.3|0
1646989590000|2022-03-11 09:06:30|569.89|567.49|569.21|566.81|569.89|567.49|569.21|566.81|0
1646989600000|2022-03-11 09:06:40|568.63|566.23|567.86|565.46|568.63|566.23|567.86|565.46|0
1646989610000|2022-03-11 09:06:50|567.58|565.18|566.22|563.82|567.58|565.18|566.22|563.82|0
1646989620000|2022-03-11 09:07:00|566.42|564.02|565.93|563.53|566.7|564.3|565.93|563.53|0
1646989630000|2022-03-11 09:07:10|566.03|563.63|565.93|563.53|566.32|563.92|565.93|563.53|0
1646989640000|2022-03-11 09:07:20|565.74|563.34|565.74|563.34|565.74|563.34|565.65|563.25|0
1646989650000|2022-03-11 09:07:30|565.65|563.25|565.74|563.34|565.74|563.34|565.55|563.15|0
1646989660000|2022-03-11 09:07:40|565.84|563.44|565.65|563.25|565.84|563.44|565.65|563.25|0
1646989670000|2022-03-11 09:07:50|565.45|563.05|565.74|563.34|565.74|563.34|565.45|563.05|0
1646989680000|2022-03-11 09:08:00|565.65|563.25|566.12|563.72|566.12|563.72|565.65|563.25|0
1646989690000|2022-03-11 09:08:10|566.32|563.92|566.32|563.92|566.32|563.92|566.22|563.82|0
1646989700000|2022-03-11 09:08:20|566.51|564.11|566.51|564.11|566.51|564.11|566.32|563.92|0
1646989710000|2022-03-11 09:08:30|566.42|564.02|567|564.6|567|564.6|566.42|564.02|0
1646989720000|2022-03-11 09:08:40|566.8|564.4|566.51|564.11|566.8|564.4|566.51|564.11|0
1646989730000|2022-03-11 09:08:50|567.09|564.69|567.09|564.69|567.09|564.69|567|564.6|0
1646989740000|2022-03-11 09:09:00|567|564.6|566.9|564.5|567|564.6|566.8|564.4|0
1646989750000|2022-03-11 09:09:10|567|564.6|567|564.6|567|564.6|567|564.6|0
1646989760000|2022-03-11 09:09:20|566.7|564.3|567|564.6|567|564.6|566.7|564.3|0
1646989770000|2022-03-11 09:09:30|567.28|564.88|567.28|564.88|567.28|564.88|567.28|564.88|0
1646989780000|2022-03-11 09:09:40|567.38|564.98|568.15|565.75|568.15|565.75|567.28|564.88|0
1646989790000|2022-03-11 09:09:50|568.25|565.85|568.05|565.65|568.25|565.85|568.05|565.65|0
1646989800000|2022-03-11 09:10:00|567.86|565.46|567.77|565.37|567.86|565.46|567.77|565.37|0
1646989810000|2022-03-11 09:10:10|567.96|565.56|567.28|564.88|568.05|565.65|567.28|564.88|0
1646989820000|2022-03-11 09:10:20|567.38|564.98|567.28|564.88|567.38|564.98|567.28|564.88|0
1646989830000|2022-03-11 09:10:30|567.38|564.98|567.09|564.69|567.38|564.98|567.09|564.69|0
1646989840000|2022-03-11 09:10:40|567.28|564.88|566.89|564.49|567.28|564.88|566.89|564.49|0
1646989850000|2022-03-11 09:10:50|566.8|564.4|566.7|564.3|566.89|564.49|566.7|564.3|0
1646989860000|2022-03-11 09:11:00|566.99|564.59|566.89|564.49|566.99|564.59|566.7|564.3|0
1646989870000|2022-03-11 09:11:10|567.09|564.69|567.09|564.69|567.09|564.69|567.09|564.69|0
1646989880000|2022-03-11 09:11:20|566.89|564.49|567.09|564.69|567.09|564.69|566.89|564.49|0
1646989890000|2022-03-11 09:11:30|566.99|564.59|567.09|564.69|567.09|564.69|566.99|564.59|0
1646989900000|2022-03-11 09:11:40|567.38|564.98|566.89|564.49|567.47|565.07|566.89|564.49|0
1646989910000|2022-03-11 09:11:50|566.8|564.4|566.89|564.49|566.89|564.49|566.8|564.4|0
1646989920000|2022-03-11 09:12:00|566.99|564.59|566.7|564.3|566.99|564.59|566.7|564.3|0
1646989930000|2022-03-11 09:12:10|566.42|564.02|566.51|564.11|566.51|564.11|566.32|563.92|0
1646989940000|2022-03-11 09:12:20|566.32|563.92|566.32|563.92|566.42|564.02|566.22|563.82|0
1646989950000|2022-03-11 09:12:30|566.51|564.11|566.51|564.11|566.51|564.11|566.51|564.11|0
1646989960000|2022-03-11 09:12:40|566.32|563.92|566.32|563.92|566.51|564.11|566.32|563.92|0
1646989970000|2022-03-11 09:12:50|566.12|563.72|565.74|563.34|566.12|563.72|565.74|563.34|0
1646989980000|2022-03-11 09:13:00|565.84|563.44|565.16|562.76|565.84|563.44|564.97|562.57|0
1646989990000|2022-03-11 09:13:10|564.77|562.37|564.58|562.18|564.97|562.57|564.58|562.18|0
1646990000000|2022-03-11 09:13:20|564.39|561.99|564.2|561.8|564.39|561.99|564.1|561.7|0
1646990010000|2022-03-11 09:13:30|564.3|561.9|564.2|561.8|564.3|561.9|564.2|561.8|0
1646990020000|2022-03-11 09:13:40|564|561.6|564.2|561.8|564.2|561.8|564|561.6|0
1646990030000|2022-03-11 09:13:50|563.81|561.41|563.91|561.51|564|561.6|563.81|561.41|0
1646990040000|2022-03-11 09:14:00|563.62|561.22|563.72|561.32|564.1|561.7|563.62|561.22|0
1646990050000|2022-03-11 09:14:10|563.62|561.22|564.49|562.09|564.49|562.09|563.62|561.22|0
1646990060000|2022-03-11 09:14:20|564.58|562.18|564.2|561.8|564.58|562.18|564.2|561.8|0
1646990070000|2022-03-11 09:14:30|564|561.6|564.49|562.09|564.49|562.09|564|561.6|0
1646990080000|2022-03-11 09:14:40|564.39|561.99|564.39|561.99|564.58|562.18|564.39|561.99|0
1646990090000|2022-03-11 09:14:50|564.3|561.9|563.91|561.51|564.3|561.9|563.81|561.41|0
1646990100000|2022-03-11 09:15:00|564.2|561.8|564.2|561.8|564.2|561.8|564.1|561.7|0
1646990110000|2022-03-11 09:15:10|564.39|561.99|564.49|562.09|564.49|562.09|564.2|561.8|0
1646990120000|2022-03-11 09:15:20|564.3|561.9|564.2|561.8|564.39|561.99|564.1|561.7|0
1646990130000|2022-03-11 09:15:30|564.39|561.99|564.2|561.8|564.49|562.09|564.2|561.8|0
1646990140000|2022-03-11 09:15:40|564.3|561.9|564|561.6|564.58|562.18|564|561.6|0
1646990150000|2022-03-11 09:15:50|563.91|561.51|563.81|561.41|563.91|561.51|563.72|561.32|0
1646990160000|2022-03-11 09:16:00|563.62|561.22|563.72|561.32|563.72|561.32|563.62|561.22|0
1646990170000|2022-03-11 09:16:10|563.62|561.22|563.53|561.13|563.62|561.22|563.53|561.13|0
1646990180000|2022-03-11 09:16:20|563.33|560.93|563.43|561.03|563.43|561.03|563.33|560.93|0
1646990190000|2022-03-11 09:16:30|563.23|560.83|563.43|561.03|563.43|561.03|563.23|560.83|0
1646990200000|2022-03-11 09:16:40|563.62|561.22|563.62|561.22|563.62|561.22|563.62|561.22|0
1646990210000|2022-03-11 09:16:50|563.23|560.83|563.43|561.03|563.43|561.03|563.23|560.83|0
1646990220000|2022-03-11 09:17:00|563.62|561.22|564.39|561.99|564.68|562.28|563.62|561.22|0
1646990230000|2022-03-11 09:17:10|564.87|562.47|565.93|563.53|565.93|563.53|564.87|562.47|0
1646990240000|2022-03-11 09:17:20|565.54|563.14|565.54|563.14|565.54|563.14|565.35|562.95|0
1646990250000|2022-03-11 09:17:30|565.64|563.24|565.35|562.95|565.74|563.34|565.35|562.95|0
1646990260000|2022-03-11 09:17:40|565.45|563.05|565.26|562.86|565.45|563.05|565.16|562.76|0
1646990270000|2022-03-11 09:17:50|565.16|562.76|564.97|562.57|565.16|562.76|564.97|562.57|0
1646990280000|2022-03-11 09:18:00|564.87|562.47|565.16|562.76|565.16|562.76|564.87|562.47|0
1646990290000|2022-03-11 09:18:10|565.07|562.67|565.35|562.95|565.35|562.95|565.07|562.67|0
1646990300000|2022-03-11 09:18:20|565.26|562.86|565.35|562.95|565.35|562.95|565.16|562.76|0
1646990310000|2022-03-11 09:18:30|565.07|562.67|564.49|562.09|565.35|562.95|564.49|562.09|0
1646990320000|2022-03-11 09:18:40|564.58|562.18|564.77|562.37|564.77|562.37|564.58|562.18|0
1646990330000|2022-03-11 09:18:50|564.68|562.28|564.87|562.47|565.06|562.66|564.68|562.28|0
1646990340000|2022-03-11 09:19:00|565.35|562.95|565.74|563.34|565.74|563.34|565.35|562.95|0
1646990350000|2022-03-11 09:19:10|565.84|563.44|565.64|563.24|565.84|563.44|565.54|563.14|0
1646990360000|2022-03-11 09:19:20|565.54|563.14|565.35|562.95|565.54|563.14|565.35|562.95|0
1646990370000|2022-03-11 09:19:30|565.16|562.76|564.58|562.18|565.16|562.76|564.58|562.18|0
1646990380000|2022-03-11 09:19:40|564.19|561.79|564.68|562.28|564.68|562.28|564.19|561.79|0
1646990390000|2022-03-11 09:19:50|564.87|562.47|564.77|562.37|564.87|562.47|564.39|561.99|0
1646990400000|2022-03-11 09:20:00|564.68|562.28|564.29|561.89|564.77|562.37|564.29|561.89|0
1646990410000|2022-03-11 09:20:10|564.39|561.99|564|561.6|564.58|562.18|564|561.6|0
1646990420000|2022-03-11 09:20:20|563.53|561.13|563.81|561.41|563.81|561.41|563.53|561.13|0
1646990430000|2022-03-11 09:20:30|563.62|561.22|564|561.6|564|561.6|563.62|561.22|0
1646990440000|2022-03-11 09:20:40|563.81|561.41|563.72|561.32|563.91|561.51|563.72|561.32|0
1646990450000|2022-03-11 09:20:50|563.81|561.41|563.62|561.22|563.81|561.41|563.62|561.22|0
1646990460000|2022-03-11 09:21:00|563.52|561.12|563.52|561.12|563.81|561.41|563.42|561.02|0
1646990470000|2022-03-11 09:21:10|563.62|561.22|563.33|560.93|563.62|561.22|563.33|560.93|0
1646990480000|2022-03-11 09:21:20|562.27|559.87|562.66|560.26|562.66|560.26|562.27|559.87|0
1646990490000|2022-03-11 09:21:30|562.46|560.06|562.08|559.68|562.46|560.06|562.08|559.68|0
1646990500000|2022-03-11 09:21:40|562.27|559.87|561.7|559.3|562.27|559.87|561.6|559.2|0
1646990510000|2022-03-11 09:21:50|561.89|559.49|561.89|559.49|561.99|559.59|561.89|559.49|0
1646990520000|2022-03-11 09:22:00|561.8|559.4|562.56|560.16|562.66|560.26|561.8|559.4|0
1646990530000|2022-03-11 09:22:10|562.37|559.97|561.7|559.3|562.37|559.97|561.7|559.3|0
1646990540000|2022-03-11 09:22:20|561.89|559.49|561.99|559.59|561.99|559.59|561.89|559.49|0
1646990550000|2022-03-11 09:22:30|562.08|559.68|562.66|560.26|562.66|560.26|562.08|559.68|0
1646990560000|2022-03-11 09:22:40|562.85|560.45|563.72|561.32|563.72|561.32|562.85|560.45|0
1646990570000|2022-03-11 09:22:50|563.42|561.02|563.72|561.32|563.72|561.32|563.23|560.83|0
1646990580000|2022-03-11 09:23:00|563.81|561.41|563.42|561.02|563.81|561.41|563.04|560.64|0
1646990590000|2022-03-11 09:23:10|563.23|560.83|563.33|560.93|563.42|561.02|563.23|560.83|0
1646990600000|2022-03-11 09:23:20|562.59|560.19|562.2|559.8|562.59|560.19|561.92|559.52|0
1646990610000|2022-03-11 09:23:30|562.01|559.61|561.82|559.42|562.01|559.61|561.72|559.32|0
1646990620000|2022-03-11 09:23:40|562.59|560.19|562.39|559.99|562.59|560.19|562.39|559.99|0
1646990630000|2022-03-11 09:23:50|564.08|561.68|562.8|560.4|564.18|561.78|562.8|560.4|0
1646990640000|2022-03-11 09:24:00|562.51|560.11|561.94|559.54|562.51|560.11|561.83|559.43|0
1646990650000|2022-03-11 09:24:10|562.13|559.73|562.51|560.11|562.51|560.11|561.83|559.43|0
1646990660000|2022-03-11 09:24:20|562.71|560.31|561.83|559.43|562.71|560.31|561.83|559.43|0
1646990670000|2022-03-11 09:24:30|562.03|559.63|561.64|559.24|562.03|559.63|561.64|559.24|0
1646990680000|2022-03-11 09:24:40|561.83|559.43|561.64|559.24|562.03|559.63|561.64|559.24|0
1646990690000|2022-03-11 09:24:50|562.03|559.63|561.55|559.15|562.03|559.63|561.55|559.15|0
1646990700000|2022-03-11 09:25:00|561.64|559.24|561.16|558.76|561.64|559.24|561.16|558.76|0
1646990710000|2022-03-11 09:25:10|560.78|558.38|560.49|558.09|560.78|558.38|560.29|557.89|0
1646990720000|2022-03-11 09:25:20|560.68|558.28|560.29|557.89|560.68|558.28|560.29|557.89|0
1646990730000|2022-03-11 09:25:30|560.68|558.28|560.39|557.99|560.87|558.47|560.39|557.99|0
1646990740000|2022-03-11 09:25:40|560.68|558.28|560.59|558.19|560.68|558.28|560.2|557.8|0
1646990750000|2022-03-11 09:25:50|560.68|558.28|560.59|558.19|560.87|558.47|560.59|558.19|0
1646990760000|2022-03-11 09:26:00|560.29|557.89|560.29|557.89|560.29|557.89|560.2|557.8|0
1646990770000|2022-03-11 09:26:10|559.91|557.51|560.68|558.28|560.68|558.28|559.91|557.51|0
1646990780000|2022-03-11 09:26:20|560.87|558.47|560.68|558.28|560.87|558.47|560.68|558.28|0
1646990790000|2022-03-11 09:26:30|560.78|558.38|560.97|558.57|561.06|558.66|560.68|558.28|0
1646990800000|2022-03-11 09:26:40|560.68|558.28|561.36|558.96|561.36|558.96|560.68|558.28|0
1646990810000|2022-03-11 09:26:50|561.06|558.66|561.64|559.24|561.64|559.24|561.06|558.66|0
1646990820000|2022-03-11 09:27:00|561.45|559.05|561.45|559.05|561.64|559.24|561.36|558.96|0
1646990830000|2022-03-11 09:27:10|561.26|558.86|560.87|558.47|561.26|558.86|560.87|558.47|0
1646990840000|2022-03-11 09:27:20|560.97|558.57|561.06|558.66|561.06|558.66|560.97|558.57|0
1646990850000|2022-03-11 09:27:30|561.64|559.24|561.64|559.24|561.83|559.43|561.45|559.05|0
1646990860000|2022-03-11 09:27:40|561.55|559.15|561.45|559.05|561.55|559.15|561.26|558.86|0
1646990870000|2022-03-11 09:27:50|561.64|559.24|561.74|559.34|561.74|559.34|561.64|559.24|0
1646990880000|2022-03-11 09:28:00|561.64|559.24|561.83|559.43|561.83|559.43|561.64|559.24|0
1646990890000|2022-03-11 09:28:10|562.03|559.63|561.83|559.43|562.03|559.63|561.83|559.43|0
1646990900000|2022-03-11 09:28:20|561.93|559.53|561.64|559.24|561.93|559.53|561.64|559.24|0
1646990910000|2022-03-11 09:28:30|561.55|559.15|561.83|559.43|561.83|559.43|561.55|559.15|0
1646990920000|2022-03-11 09:28:40|561.64|559.24|562.32|559.92|562.32|559.92|561.64|559.24|0
1646990930000|2022-03-11 09:28:50|562.41|560.01|562.41|560.01|562.41|560.01|562.22|559.82|0
1646990940000|2022-03-11 09:29:00|562.32|559.92|562.22|559.82|562.41|560.01|562.03|559.63|0
1646990950000|2022-03-11 09:29:10|562.03|559.63|562.51|560.11|562.51|560.11|562.03|559.63|0
1646990960000|2022-03-11 09:29:20|562.6|560.2|563.18|560.78|563.18|560.78|562.6|560.2|0
1646990970000|2022-03-11 09:29:30|563.09|560.69|562.9|560.5|563.09|560.69|562.9|560.5|0
1646990980000|2022-03-11 09:29:40|562.99|560.59|562.99|560.59|563.09|560.69|562.99|560.59|0
1646990990000|2022-03-11 09:29:50|563.09|560.69|563.38|560.98|563.48|561.08|563.09|560.69|0
1646991000000|2022-03-11 09:30:00|563.18|560.78|562.99|560.59|563.38|560.98|562.8|560.4|0
1646991010000|2022-03-11 09:30:10|563.18|560.78|562.7|560.3|563.18|560.78|562.6|560.2|0
1646991020000|2022-03-11 09:30:20|562.41|560.01|562.6|560.2|562.8|560.4|562.41|560.01|0
1646991030000|2022-03-11 09:30:30|562.41|560.01|562.03|559.63|562.41|560.01|562.03|559.63|0
1646991040000|2022-03-11 09:30:40|562.32|559.92|562.22|559.82|562.41|560.01|562.22|559.82|0
1646991050000|2022-03-11 09:30:50|562.51|560.11|562.7|560.3|562.7|560.3|562.51|560.11|0
1646991060000|2022-03-11 09:31:00|563.38|560.98|563.18|560.78|563.38|560.98|563.09|560.69|0
1646991070000|2022-03-11 09:31:10|563.38|560.98|563.38|560.98|563.38|560.98|563.38|560.98|0
1646991080000|2022-03-11 09:31:20|563.48|561.08|563.96|561.56|564.15|561.75|563.48|561.08|0
1646991090000|2022-03-11 09:31:30|564.15|561.75|563.67|561.27|564.15|561.75|563.67|561.27|0
1646991100000|2022-03-11 09:31:40|563.76|561.36|563.86|561.46|563.96|561.56|563.76|561.36|0
1646991110000|2022-03-11 09:31:50|563.76|561.36|563.38|560.98|563.76|561.36|563.38|560.98|0
1646991120000|2022-03-11 09:32:00|563.57|561.17|563.18|560.78|563.57|561.17|563.18|560.78|0
1646991130000|2022-03-11 09:32:10|563.28|560.88|563.76|561.36|563.76|561.36|563.28|560.88|0
1646991140000|2022-03-11 09:32:20|563.95|561.55|563.95|561.55|563.95|561.55|563.67|561.27|0
1646991150000|2022-03-11 09:32:30|563.67|561.27|564.25|561.85|564.25|561.85|563.67|561.27|0
1646991160000|2022-03-11 09:32:40|564.34|561.94|564.15|561.75|564.34|561.94|564.15|561.75|0
1646991170000|2022-03-11 09:32:50|564.34|561.94|564.34|561.94|564.34|561.94|564.15|561.75|0
1646991180000|2022-03-11 09:33:00|564.53|562.13|565.02|562.62|565.02|562.62|564.53|562.13|0
1646991190000|2022-03-11 09:33:10|564.92|562.52|565.02|562.62|565.11|562.71|564.92|562.52|0
1646991200000|2022-03-11 09:33:20|565.11|562.71|565.5|563.1|565.5|563.1|565.11|562.71|0
1646991210000|2022-03-11 09:33:30|565.6|563.2|565.41|563.01|565.69|563.29|565.41|563.01|0
1646991220000|2022-03-11 09:33:40|565.31|562.91|564.83|562.43|565.31|562.91|564.73|562.33|0
1646991230000|2022-03-11 09:33:50|565.02|562.62|564.73|562.33|565.02|562.62|564.73|562.33|0
1646991240000|2022-03-11 09:34:00|564.53|562.13|564.15|561.75|564.63|562.23|564.15|561.75|0
1646991250000|2022-03-11 09:34:10|563.95|561.55|564.05|561.65|564.05|561.65|563.95|561.55|0
1646991260000|2022-03-11 09:34:20|563.57|561.17|563.18|560.78|563.86|561.46|563.18|560.78|0
1646991270000|2022-03-11 09:34:30|562.9|560.5|563.67|561.27|563.67|561.27|562.9|560.5|0
1646991280000|2022-03-11 09:34:40|563.48|561.08|563.37|560.97|563.95|561.55|563.37|560.97|0
1646991290000|2022-03-11 09:34:50|563.28|560.88|563.57|561.17|563.57|561.17|563.18|560.78|0
1646991300000|2022-03-11 09:35:00|563.18|560.78|563.09|560.69|563.18|560.78|563.09|560.69|0
1646991310000|2022-03-11 09:35:10|562.99|560.59|562.99|560.59|563.28|560.88|562.99|560.59|0
1646991320000|2022-03-11 09:35:20|562.8|560.4|562.9|560.5|562.9|560.5|562.8|560.4|0
1646991330000|2022-03-11 09:35:30|562.8|560.4|562.99|560.59|563.18|560.78|562.8|560.4|0
1646991340000|2022-03-11 09:35:40|563.18|560.78|563.67|561.27|563.76|561.36|563.18|560.78|0
1646991350000|2022-03-11 09:35:50|564.25|561.85|564.53|562.13|564.53|562.13|564.25|561.85|0
1646991360000|2022-03-11 09:36:00|564.73|562.33|563.86|561.46|564.73|562.33|563.86|561.46|0
1646991370000|2022-03-11 09:36:10|564.05|561.65|563.76|561.36|564.05|561.65|563.37|560.97|0
1646991380000|2022-03-11 09:36:20|563.47|561.07|564.34|561.94|564.34|561.94|563.47|561.07|0
1646991390000|2022-03-11 09:36:30|564.15|561.75|564.25|561.85|564.25|561.85|563.95|561.55|0
1646991400000|2022-03-11 09:36:40|564.92|562.52|565.11|562.71|565.11|562.71|564.73|562.33|0
1646991410000|2022-03-11 09:36:50|564.92|562.52|565.31|562.91|565.31|562.91|564.92|562.52|0
1646991420000|2022-03-11 09:37:00|565.5|563.1|565.41|563.01|565.5|563.1|565.41|563.01|0
1646991430000|2022-03-11 09:37:10|565.21|562.81|565.11|562.71|565.21|562.81|565.11|562.71|0
1646991440000|2022-03-11 09:37:20|564.73|562.33|564.53|562.13|564.73|562.33|564.53|562.13|0
1646991450000|2022-03-11 09:37:30|564.34|561.94|564.53|562.13|564.53|562.13|564.25|561.85|0
1646991460000|2022-03-11 09:37:40|564.73|562.33|564.73|562.33|564.83|562.43|564.73|562.33|0
1646991470000|2022-03-11 09:37:50|564.63|562.23|564.63|562.23|564.63|562.23|564.44|562.04|0
1646991480000|2022-03-11 09:38:00|564.83|562.43|565.11|562.71|565.11|562.71|564.73|562.33|0
1646991490000|2022-03-11 09:38:10|565.31|562.91|564.92|562.52|565.5|563.1|564.92|562.52|0
1646991500000|2022-03-11 09:38:20|565.69|563.29|565.11|562.71|565.69|563.29|565.11|562.71|0
1646991510000|2022-03-11 09:38:30|565.02|562.62|565.11|562.71|565.11|562.71|565.02|562.62|0
1646991520000|2022-03-11 09:38:40|565.02|562.62|564.92|562.52|565.11|562.71|564.92|562.52|0
1646991530000|2022-03-11 09:38:50|564.83|562.43|564.83|562.43|564.83|562.43|564.83|562.43|0
1646991540000|2022-03-11 09:39:00|565.11|562.71|564.92|562.52|565.11|562.71|564.92|562.52|0
1646991550000|2022-03-11 09:39:10|565.11|562.71|564.92|562.52|565.11|562.71|564.92|562.52|0
1646991560000|2022-03-11 09:39:20|565.02|562.62|565.02|562.62|565.02|562.62|565.02|562.62|0
1646991570000|2022-03-11 09:39:30|564.92|562.52|565.11|562.71|565.11|562.71|564.92|562.52|0
1646991580000|2022-03-11 09:39:40|564.92|562.52|564.83|562.43|564.92|562.52|564.73|562.33|0
1646991590000|2022-03-11 09:39:50|564.73|562.33|564.92|562.52|564.92|562.52|564.73|562.33|0
1646991600000|2022-03-11 09:40:00|564.83|562.43|564.73|562.33|564.83|562.43|564.63|562.23|0
1646991610000|2022-03-11 09:40:10|564.53|562.13|564.53|562.13|564.73|562.33|564.53|562.13|0
1646991630000|2022-03-11 09:40:30|564.73|562.33|565.11|562.71|565.31|562.91|564.73|562.33|0
1646991640000|2022-03-11 09:40:40|565.02|562.62|565.31|562.91|565.31|562.91|565.02|562.62|0
1646991650000|2022-03-11 09:40:50|565.11|562.71|564.73|562.33|565.11|562.71|564.73|562.33|0
1646991660000|2022-03-11 09:41:00|564.83|562.43|564.72|562.32|564.83|562.43|564.72|562.32|0
1646991670000|2022-03-11 09:41:10|564.92|562.52|565.11|562.71|565.11|562.71|564.72|562.32|0
1646991680000|2022-03-11 09:41:20|564.92|562.52|565.11|562.71|565.21|562.81|564.92|562.52|0
1646991690000|2022-03-11 09:41:30|565.3|562.9|565.3|562.9|565.5|563.1|565.3|562.9|0
1646991700000|2022-03-11 09:41:40|565.11|562.71|565.3|562.9|565.3|562.9|565.11|562.71|0
1646991710000|2022-03-11 09:41:50|565.69|563.29|565.99|563.59|565.99|563.59|565.69|563.29|0
1646991720000|2022-03-11 09:42:00|566.27|563.87|566.18|563.78|566.27|563.87|566.18|563.78|0
1646991730000|2022-03-11 09:42:10|566.47|564.07|566.66|564.26|566.76|564.36|566.47|564.07|0
1646991740000|2022-03-11 09:42:20|566.57|564.17|566.66|564.26|566.66|564.26|566.57|564.17|0
1646991750000|2022-03-11 09:42:30|566.85|564.45|566.66|564.26|566.85|564.45|566.66|564.26|0
1646991760000|2022-03-11 09:42:40|566.57|564.17|566.47|564.07|566.57|564.17|566.47|564.07|0
1646991770000|2022-03-11 09:42:50|566.57|564.17|566.37|563.97|566.57|564.17|566.37|563.97|0
1646991780000|2022-03-11 09:43:00|566.27|563.87|566.85|564.45|566.85|564.45|566.27|563.87|0
1646991790000|2022-03-11 09:43:10|566.76|564.36|566.85|564.45|566.85|564.45|566.66|564.26|0
1646991800000|2022-03-11 09:43:20|566.66|564.26|566.47|564.07|566.66|564.26|566.27|563.87|0
1646991810000|2022-03-11 09:43:30|566.27|563.87|565.88|563.48|566.27|563.87|565.88|563.48|0
1646991820000|2022-03-11 09:43:40|565.69|563.29|565.88|563.48|565.88|563.48|565.5|563.1|0
1646991830000|2022-03-11 09:43:50|566.08|563.68|565.5|563.1|566.08|563.68|565.5|563.1|0
1646991840000|2022-03-11 09:44:00|565.4|563|565.3|562.9|565.4|563|565.3|562.9|0
1646991850000|2022-03-11 09:44:10|564.92|562.52|564.72|562.32|564.92|562.52|564.72|562.32|0
1646991860000|2022-03-11 09:44:20|564.63|562.23|564.63|562.23|564.63|562.23|564.53|562.13|0
1646991870000|2022-03-11 09:44:30|564.72|562.32|565.11|562.71|565.11|562.71|564.72|562.32|0
1646991880000|2022-03-11 09:44:40|565.5|563.1|565.11|562.71|565.5|563.1|565.11|562.71|0
1646991890000|2022-03-11 09:44:50|564.92|562.52|564.53|562.13|564.92|562.52|564.53|562.13|0
1646991900000|2022-03-11 09:45:00|564.34|561.94|564.14|561.74|564.34|561.94|563.95|561.55|0
1646991910000|2022-03-11 09:45:10|564.34|561.94|564.34|561.94|564.34|561.94|564.14|561.74|0
1646991930000|2022-03-11 09:45:30|564.14|561.74|564.14|561.74|564.14|561.74|564.14|561.74|0
1646991940000|2022-03-11 09:45:40|563.86|561.46|563.18|560.78|563.95|561.55|563.18|560.78|0
1646991950000|2022-03-11 09:45:50|563.28|560.88|563.18|560.78|563.28|560.88|563.18|560.78|0
1646991960000|2022-03-11 09:46:00|563.09|560.69|562.99|560.59|563.18|560.78|562.99|560.59|0
1646991970000|2022-03-11 09:46:10|562.89|560.49|562.41|560.01|562.89|560.49|562.41|560.01|0
1646991980000|2022-03-11 09:46:20|561.48|559.08|561.09|558.69|561.48|559.08|561.09|558.69|0
1646991990000|2022-03-11 09:46:30|560.9|558.5|561.09|558.69|561.09|558.69|560.9|558.5|0
1646992000000|2022-03-11 09:46:40|561.19|558.79|560.9|558.5|561.29|558.89|560.9|558.5|0
1646992010000|2022-03-11 09:46:50|560.81|558.41|560.81|558.41|560.81|558.41|560.81|558.41|0
1646992020000|2022-03-11 09:47:00|560.9|558.5|560.9|558.5|560.9|558.5|560.81|558.41|0
1646992030000|2022-03-11 09:47:10|560.81|558.41|560.9|558.5|560.9|558.5|560.81|558.41|0
1646992060000|2022-03-11 09:47:40|560.81|558.41|560.71|558.31|560.9|558.5|560.71|558.31|0
1646992070000|2022-03-11 09:47:50|560.9|558.5|560.9|558.5|560.9|558.5|560.9|558.5|0
1646992080000|2022-03-11 09:48:00|560.81|558.41|560.9|558.5|560.9|558.5|560.71|558.31|0
1646992100000|2022-03-11 09:48:20|560.81|558.41|560.51|558.11|560.81|558.41|560.51|558.11|0
1646992110000|2022-03-11 09:48:30|560.32|557.92|560.03|557.63|560.42|558.02|560.03|557.63|0
1646992120000|2022-03-11 09:48:40|560.32|557.92|560.61|558.21|560.61|558.21|560.32|557.92|0
1646992130000|2022-03-11 09:48:50|560.51|558.11|560.9|558.5|560.9|558.5|560.51|558.11|0
1646992140000|2022-03-11 09:49:00|560.81|558.41|560.71|558.31|560.81|558.41|560.71|558.31|0
1646992150000|2022-03-11 09:49:10|560.13|557.73|560.03|557.63|560.13|557.73|560.03|557.63|0
1646992160000|2022-03-11 09:49:20|559.93|557.53|559.84|557.44|559.93|557.53|559.74|557.34|0
1646992170000|2022-03-11 09:49:30|559.93|557.53|559.74|557.34|559.93|557.53|559.74|557.34|0
1646992180000|2022-03-11 09:49:40|559.65|557.25|559.65|557.25|559.65|557.25|559.55|557.15|0
1646992190000|2022-03-11 09:49:50|559.55|557.15|559.55|557.15|559.55|557.15|559.36|556.96|0
1646992200000|2022-03-11 09:50:00|559.36|556.96|559.16|556.76|559.36|556.96|558.78|556.38|0
1646992210000|2022-03-11 09:50:10|559.07|556.67|559.16|556.76|559.16|556.76|559.07|556.67|0
1646992220000|2022-03-11 09:50:20|559.26|556.86|559.55|557.15|559.55|557.15|559.26|556.86|0
1646992230000|2022-03-11 09:50:30|559.93|557.53|560.13|557.73|560.13|557.73|559.93|557.53|0
1646992240000|2022-03-11 09:50:40|559.93|557.53|560.51|558.11|560.51|558.11|559.93|557.53|0
1646992250000|2022-03-11 09:50:50|560.32|557.92|560.23|557.83|560.32|557.92|560.23|557.83|0
1646992260000|2022-03-11 09:51:00|560.03|557.63|559.93|557.53|560.13|557.73|559.93|557.53|0
1646992280000|2022-03-11 09:51:20|559.74|557.34|559.74|557.34|559.74|557.34|559.74|557.34|0
1646992290000|2022-03-11 09:51:30|559.93|557.53|560.03|557.63|560.23|557.83|559.93|557.53|0
1646992300000|2022-03-11 09:51:40|559.26|556.86|559.74|557.34|559.74|557.34|559.26|556.86|0
1646992310000|2022-03-11 09:51:50|559.84|557.44|560.03|557.63|560.13|557.73|559.84|557.44|0
1646992320000|2022-03-11 09:52:00|560.13|557.73|559.93|557.53|560.13|557.73|559.93|557.53|0
1646992330000|2022-03-11 09:52:10|559.65|557.25|559.74|557.34|559.74|557.34|559.65|557.25|0
1646992350000|2022-03-11 09:52:30|559.84|557.44|559.26|556.86|559.84|557.44|559.26|556.86|0
1646992360000|2022-03-11 09:52:40|558.97|556.57|558.2|555.8|558.97|556.57|558.2|555.8|0
1646992370000|2022-03-11 09:52:50|558.39|555.99|558.39|555.99|558.78|556.38|558.39|555.99|0
1646992380000|2022-03-11 09:53:00|558.2|555.8|557.91|555.51|558.2|555.8|557.91|555.51|0
1646992390000|2022-03-11 09:53:10|557.81|555.41|557.04|554.64|557.81|555.41|556.85|554.45|0
1646992400000|2022-03-11 09:53:20|556.66|554.26|556.76|554.36|556.76|554.36|556.66|554.26|0
1646992410000|2022-03-11 09:53:30|557.23|554.83|557.62|555.22|557.62|555.22|557.23|554.83|0
1646992420000|2022-03-11 09:53:40|557.53|555.13|557.23|554.83|557.53|555.13|557.23|554.83|0
1646992430000|2022-03-11 09:53:50|557.04|554.64|557.43|555.03|557.43|555.03|557.04|554.64|0
1646992440000|2022-03-11 09:54:00|557.33|554.93|557.23|554.83|557.33|554.93|557.23|554.83|0
1646992450000|2022-03-11 09:54:10|557.53|555.13|557.81|555.41|557.81|555.41|557.43|555.03|0
1646992460000|2022-03-11 09:54:20|557.43|555.03|557.23|554.83|557.43|555.03|557.23|554.83|0
1646992470000|2022-03-11 09:54:30|557.14|554.74|558|555.6|558|555.6|557.14|554.74|0
1646992480000|2022-03-11 09:54:40|557.72|555.32|557.81|555.41|557.81|555.41|557.43|555.03|0
1646992500000|2022-03-11 09:55:00|558|555.6|558.2|555.8|558.2|555.8|558|555.6|0
1646992510000|2022-03-11 09:55:10|558.3|555.9|558.58|556.18|558.58|556.18|558.3|555.9|0
1646992520000|2022-03-11 09:55:20|558.49|556.09|558.78|556.38|558.88|556.48|558.49|556.09|0
1646992530000|2022-03-11 09:55:30|558.68|556.28|558.58|556.18|558.68|556.28|558.58|556.18|0
1646992550000|2022-03-11 09:55:50|558.68|556.28|558.39|555.99|558.68|556.28|558.39|555.99|0
1646992560000|2022-03-11 09:56:00|558.58|556.18|558.58|556.18|558.68|556.28|558.58|556.18|0
1646992570000|2022-03-11 09:56:10|558.49|556.09|558.39|555.99|558.49|556.09|558.39|555.99|0
1646992580000|2022-03-11 09:56:20|558.2|555.8|558.1|555.7|558.2|555.8|558.1|555.7|0
1646992590000|2022-03-11 09:56:30|558.2|555.8|558.2|555.8|558.2|555.8|558.2|555.8|0
1646992610000|2022-03-11 09:56:50|558.39|555.99|558.39|555.99|558.49|556.09|558.39|555.99|0
1646992620000|2022-03-11 09:57:00|558.58|556.18|558.77|556.37|558.77|556.37|558.58|556.18|0
1646992630000|2022-03-11 09:57:10|558.68|556.28|558.39|555.99|558.77|556.37|558.3|555.9|0
1646992640000|2022-03-11 09:57:20|558.2|555.8|558.2|555.8|558.2|555.8|558.2|555.8|0
1646992650000|2022-03-11 09:57:30|558.3|555.9|558.58|556.18|558.58|556.18|558.2|555.8|0
1646992660000|2022-03-11 09:57:40|558.39|555.99|558|555.6|558.39|555.99|557.81|555.41|0
1646992670000|2022-03-11 09:57:50|558.1|555.7|558.39|555.99|558.39|555.99|558.1|555.7|0
1646992680000|2022-03-11 09:58:00|558.49|556.09|558.77|556.37|558.77|556.37|558.49|556.09|0
1646992690000|2022-03-11 09:58:10|558.68|556.28|558.39|555.99|558.68|556.28|558.39|555.99|0
1646992700000|2022-03-11 09:58:20|558.2|555.8|558.39|555.99|558.39|555.99|558.2|555.8|0
1646992710000|2022-03-11 09:58:30|558.3|555.9|558.68|556.28|558.68|556.28|558.3|555.9|0
1646992720000|2022-03-11 09:58:40|558.58|556.18|558.49|556.09|558.77|556.37|558.49|556.09|0
1646992730000|2022-03-11 09:58:50|558.58|556.18|558.77|556.37|558.77|556.37|558.58|556.18|0
1646992740000|2022-03-11 09:59:00|558.68|556.28|558.58|556.18|558.68|556.28|558.58|556.18|0
1646992750000|2022-03-11 09:59:10|558.77|556.37|558.68|556.28|558.77|556.37|558.68|556.28|0
1646992760000|2022-03-11 09:59:20|558.58|556.18|558.39|555.99|558.58|556.18|558.39|555.99|0
1646992770000|2022-03-11 09:59:30|558.58|556.18|558.58|556.18|558.58|556.18|558.58|556.18|0
1646992780000|2022-03-11 09:59:40|558.68|556.28|558.87|556.47|558.97|556.57|558.68|556.28|0
1646992790000|2022-03-11 09:59:50|558.58|556.18|558.77|556.37|558.77|556.37|558.58|556.18|0
1646992800000|2022-03-11 10:00:00|558.58|556.18|558.39|555.99|558.58|556.18|558.1|555.7|0
1646992810000|2022-03-11 10:00:10|558.2|555.8|558.2|555.8|558.2|555.8|558.2|555.8|0
1646992820000|2022-03-11 10:00:20|558|555.6|557.81|555.41|558.2|555.8|557.81|555.41|0
1646992830000|2022-03-11 10:00:30|558|555.6|557.62|555.22|558|555.6|557.62|555.22|0
1646992840000|2022-03-11 10:00:40|557.42|555.02|557.62|555.22|557.62|555.22|557.42|555.02|0
1646992850000|2022-03-11 10:00:50|557.42|555.02|557.23|554.83|557.42|555.02|557.23|554.83|0
1646992860000|2022-03-11 10:01:00|557.04|554.64|556.65|554.25|557.04|554.64|556.65|554.25|0
1646992870000|2022-03-11 10:01:10|556.56|554.16|556.46|554.06|556.56|554.16|556.46|554.06|0
1646992880000|2022-03-11 10:01:20|556.56|554.16|555.5|553.1|556.56|554.16|555.5|553.1|0
1646992890000|2022-03-11 10:01:30|555.89|553.49|556.27|553.87|556.27|553.87|555.89|553.49|0
1646992900000|2022-03-11 10:01:40|556.37|553.97|555.89|553.49|556.37|553.97|555.89|553.49|0
1646992910000|2022-03-11 10:01:50|556.08|553.68|555.89|553.49|556.08|553.68|555.89|553.49|0
1646992920000|2022-03-11 10:02:00|555.5|553.1|554.64|552.24|555.5|553.1|554.64|552.24|0
1646992930000|2022-03-11 10:02:10|554.54|552.14|553.96|551.56|554.54|552.14|553.96|551.56|0
1646992940000|2022-03-11 10:02:20|553.77|551.37|553.77|551.37|553.77|551.37|553.2|550.8|0
1646992950000|2022-03-11 10:02:30|553.96|551.56|553.39|550.99|553.96|551.56|553.39|550.99|0
1646992960000|2022-03-11 10:02:40|553.49|551.09|553.39|550.99|553.49|551.09|553.2|550.8|0
1646992970000|2022-03-11 10:02:50|553.49|551.09|553.39|550.99|553.49|551.09|553|550.6|0
1646992980000|2022-03-11 10:03:00|553.2|550.8|553|550.6|553.58|551.18|553|550.6|0
1646992990000|2022-03-11 10:03:10|553.39|550.99|553.39|550.99|553.77|551.37|553.39|550.99|0
1646993000000|2022-03-11 10:03:20|553.3|550.9|553.2|550.8|553.3|550.9|553.2|550.8|0
1646993010000|2022-03-11 10:03:30|553.39|550.99|553.39|550.99|553.39|550.99|553.3|550.9|0
1646993020000|2022-03-11 10:03:40|553.49|551.09|553.39|550.99|553.58|551.18|553.2|550.8|0
1646993030000|2022-03-11 10:03:50|553.96|551.56|553.3|550.9|553.96|551.56|553.3|550.9|0
1646993040000|2022-03-11 10:04:00|553.2|550.8|553.2|550.8|553.3|550.9|553.2|550.8|0
1646993050000|2022-03-11 10:04:10|553.39|550.99|553.96|551.56|553.96|551.56|553.39|550.99|0
1646993060000|2022-03-11 10:04:20|553.68|551.28|553.2|550.8|553.68|551.28|553.2|550.8|0
1646993070000|2022-03-11 10:04:30|553|550.6|552.62|550.22|553|550.6|552.62|550.22|0
1646993080000|2022-03-11 10:04:40|552.24|549.84|551.47|549.07|552.24|549.84|551.47|549.07|0
1646993090000|2022-03-11 10:04:50|551.38|548.98|550.9|548.5|551.38|548.98|550.9|548.5|0
1646993100000|2022-03-11 10:05:00|550.7|548.3|551.47|549.07|551.47|549.07|550.7|548.3|0
1646993110000|2022-03-11 10:05:10|551.28|548.88|550.61|548.21|551.28|548.88|550.61|548.21|0
1646993120000|2022-03-11 10:05:20|550.42|548.02|550.23|547.83|550.42|548.02|550.13|547.73|0
1646993130000|2022-03-11 10:05:30|550.51|548.11|550.13|547.73|550.51|548.11|549.75|547.35|0
1646993140000|2022-03-11 10:05:40|550.04|547.64|550.32|547.92|550.32|547.92|550.04|547.64|0
1646993150000|2022-03-11 10:05:50|550.13|547.73|550.32|547.92|550.32|547.92|550.13|547.73|0
1646993160000|2022-03-11 10:06:00|550.51|548.11|551|548.6|551|548.6|550.51|548.11|0
1646993170000|2022-03-11 10:06:10|551.09|548.69|551.85|549.45|551.85|549.45|551.09|548.69|0
1646993180000|2022-03-11 10:06:20|552.43|550.03|552.43|550.03|552.43|550.03|552.04|549.64|0
1646993190000|2022-03-11 10:06:30|552.72|550.32|553.19|550.79|553.19|550.79|552.72|550.32|0
1646993200000|2022-03-11 10:06:40|553.39|550.99|553.39|550.99|553.49|551.09|553.39|550.99|0
1646993210000|2022-03-11 10:06:50|553.1|550.7|553.49|551.09|553.49|551.09|553.1|550.7|0
1646993220000|2022-03-11 10:07:00|553.39|550.99|553.39|550.99|553.39|550.99|553.39|550.99|0
1646993230000|2022-03-11 10:07:10|553.58|551.18|553.49|551.09|553.58|551.18|553.49|551.09|0
1646993240000|2022-03-11 10:07:20|553.29|550.89|553.29|550.89|553.39|550.99|553.19|550.79|0
1646993250000|2022-03-11 10:07:30|553.39|550.99|553.39|550.99|553.39|550.99|553.29|550.89|0
1646993260000|2022-03-11 10:07:40|553.58|551.18|553.49|551.09|553.58|551.18|553.49|551.09|0
1646993270000|2022-03-11 10:07:50|553.58|551.18|553.39|550.99|553.58|551.18|553.39|550.99|0
1646993280000|2022-03-11 10:08:00|553.58|551.18|553.39|550.99|553.77|551.37|553.39|550.99|0
1646993290000|2022-03-11 10:08:10|553.49|551.09|553.77|551.37|553.77|551.37|553.49|551.09|0
1646993300000|2022-03-11 10:08:20|553.39|550.99|553.39|550.99|553.39|550.99|553.39|550.99|0
1646993310000|2022-03-11 10:08:30|553.1|550.7|553.19|550.79|553.19|550.79|553.1|550.7|0
1646993320000|2022-03-11 10:08:40|553.49|551.09|553.19|550.79|553.49|551.09|553.19|550.79|0
1646993330000|2022-03-11 10:08:50|553.1|550.7|553.19|550.79|553.19|550.79|553.1|550.7|0
1646993340000|2022-03-11 10:09:00|553.39|550.99|553.39|550.99|553.39|550.99|553.19|550.79|0
1646993350000|2022-03-11 10:09:10|553.1|550.7|553|550.6|553.1|550.7|553|550.6|0
1646993360000|2022-03-11 10:09:20|552.72|550.32|552.53|550.13|552.72|550.32|552.53|550.13|0
1646993370000|2022-03-11 10:09:30|552.43|550.03|552.81|550.41|552.81|550.41|552.43|550.03|0
1646993380000|2022-03-11 10:09:40|552.72|550.32|553.1|550.7|553.1|550.7|552.72|550.32|0
1646993390000|2022-03-11 10:09:50|553.19|550.79|553.19|550.79|553.19|550.79|553.1|550.7|0
1646993400000|2022-03-11 10:10:00|553.39|550.99|553.39|550.99|553.39|550.99|553.39|550.99|0
1646993410000|2022-03-11 10:10:10|553.29|550.89|553.39|550.99|553.39|550.99|553.29|550.89|0
1646993420000|2022-03-11 10:10:20|553.58|551.18|553.77|551.37|553.77|551.37|553.58|551.18|0
1646993430000|2022-03-11 10:10:30|553.96|551.56|553.96|551.56|553.96|551.56|553.77|551.37|0
1646993440000|2022-03-11 10:10:40|554.06|551.66|554.25|551.85|554.25|551.85|554.06|551.66|0
1646993450000|2022-03-11 10:10:50|554.34|551.94|554.15|551.75|554.34|551.94|554.06|551.66|0
1646993460000|2022-03-11 10:11:00|554.06|551.66|554.15|551.75|554.15|551.75|554.06|551.66|0
1646993470000|2022-03-11 10:11:10|554.06|551.66|554.06|551.66|554.06|551.66|554.06|551.66|0
1646993480000|2022-03-11 10:11:20|553.77|551.37|553.96|551.56|553.96|551.56|553.77|551.37|0
1646993490000|2022-03-11 10:11:30|554.15|551.75|554.15|551.75|554.25|551.85|554.15|551.75|0
1646993500000|2022-03-11 10:11:40|554.34|551.94|554.34|551.94|554.34|551.94|554.34|551.94|0
1646993510000|2022-03-11 10:11:50|554.54|552.14|554.83|552.43|554.83|552.43|554.54|552.14|0
1646993520000|2022-03-11 10:12:00|554.73|552.33|555.31|552.91|555.31|552.91|554.73|552.33|0
1646993530000|2022-03-11 10:12:10|555.6|553.2|555.6|553.2|555.6|553.2|555.5|553.1|0
1646993540000|2022-03-11 10:12:20|555.11|552.71|555.11|552.71|555.11|552.71|555.11|552.71|0
1646993550000|2022-03-11 10:12:30|555.21|552.81|555.21|552.81|555.21|552.81|555.11|552.71|0
1646993560000|2022-03-11 10:12:40|555.02|552.62|554.54|552.14|555.11|552.71|554.54|552.14|0
1646993570000|2022-03-11 10:12:50|554.92|552.52|554.54|552.14|554.92|552.52|554.54|552.14|0
1646993580000|2022-03-11 10:13:00|554.73|552.33|554.54|552.14|554.92|552.52|554.54|552.14|0
1646993590000|2022-03-11 10:13:10|554.73|552.33|554.73|552.33|554.73|552.33|554.54|552.14|0
1646993600000|2022-03-11 10:13:20|554.64|552.24|554.92|552.52|555.02|552.62|554.64|552.24|0
1646993610000|2022-03-11 10:13:30|554.73|552.33|554.92|552.52|554.92|552.52|554.73|552.33|0
1646993620000|2022-03-11 10:13:40|554.73|552.33|554.92|552.52|554.92|552.52|554.73|552.33|0
1646993630000|2022-03-11 10:13:50|555.11|552.71|555.02|552.62|555.11|552.71|554.92|552.52|0
1646993640000|2022-03-11 10:14:00|555.11|552.71|555.11|552.71|555.11|552.71|554.92|552.52|0
1646993650000|2022-03-11 10:14:10|555.21|552.81|555.3|552.9|555.5|553.1|555.21|552.81|0
1646993660000|2022-03-11 10:14:20|554.92|552.52|555.11|552.71|555.11|552.71|554.92|552.52|0
1646993670000|2022-03-11 10:14:30|555.21|552.81|555.4|553|555.4|553|555.21|552.81|0
1646993680000|2022-03-11 10:14:40|555.5|553.1|555.5|553.1|555.5|553.1|555.3|552.9|0
1646993700000|2022-03-11 10:15:00|555.4|553|555.5|553.1|555.5|553.1|555.3|552.9|0
1646993710000|2022-03-11 10:15:10|555.11|552.71|554.92|552.52|555.11|552.71|554.73|552.33|0
1646993720000|2022-03-11 10:15:20|555.11|552.71|555.4|553|555.4|553|554.83|552.43|0
1646993730000|2022-03-11 10:15:30|555.3|552.9|555.5|553.1|555.5|553.1|555.3|552.9|0
1646993740000|2022-03-11 10:15:40|555.69|553.29|554.34|551.94|555.79|553.39|554.34|551.94|0
1646993750000|2022-03-11 10:15:50|554.15|551.75|554.54|552.14|554.54|552.14|554.15|551.75|0
1646993760000|2022-03-11 10:16:00|554.34|551.94|554.44|552.04|554.44|552.04|554.34|551.94|0
1646993770000|2022-03-11 10:16:10|554.64|552.24|554.25|551.85|554.64|552.24|554.25|551.85|0
1646993780000|2022-03-11 10:16:20|554.15|551.75|554.06|551.66|554.34|551.94|554.06|551.66|0
1646993790000|2022-03-11 10:16:30|554.15|551.75|554.06|551.66|554.15|551.75|554.06|551.66|0
1646993800000|2022-03-11 10:16:40|554.15|551.75|554.06|551.66|554.15|551.75|554.06|551.66|0
1646993810000|2022-03-11 10:16:50|554.15|551.75|553.96|551.56|554.15|551.75|553.96|551.56|0
1646993820000|2022-03-11 10:17:00|553.77|551.37|553.58|551.18|553.77|551.37|553.58|551.18|0
1646993830000|2022-03-11 10:17:10|553.77|551.37|554.15|551.75|554.15|551.75|553.58|551.18|0
1646993840000|2022-03-11 10:17:20|554.63|552.23|555.11|552.71|555.11|552.71|554.63|552.23|0
1646993850000|2022-03-11 10:17:30|555.21|552.81|555.02|552.62|555.4|553|555.02|552.62|0
1646993860000|2022-03-11 10:17:40|555.11|552.71|554.92|552.52|555.11|552.71|554.92|552.52|0
1646993870000|2022-03-11 10:17:50|555.02|552.62|555.02|552.62|555.02|552.62|554.92|552.52|0
1646993880000|2022-03-11 10:18:00|555.11|552.71|555.02|552.62|555.11|552.71|554.92|552.52|0
1646993890000|2022-03-11 10:18:10|554.92|552.52|555.02|552.62|555.02|552.62|554.92|552.52|0
1646993900000|2022-03-11 10:18:20|555.11|552.71|555.5|553.1|555.69|553.29|555.11|552.71|0
1646993910000|2022-03-11 10:18:30|555.69|553.29|555.02|552.62|555.69|553.29|555.02|552.62|0
1646993920000|2022-03-11 10:18:40|554.92|552.52|554.92|552.52|554.92|552.52|554.92|552.52|0
1646993930000|2022-03-11 10:18:50|555.02|552.62|555.02|552.62|555.02|552.62|554.92|552.52|0
1646993940000|2022-03-11 10:19:00|555.3|552.9|555.79|553.39|555.79|553.39|555.3|552.9|0
1646993950000|2022-03-11 10:19:10|555.4|553|555.4|553|555.4|553|555.3|552.9|0
1646993960000|2022-03-11 10:19:20|555.49|553.09|555.69|553.29|555.69|553.29|555.49|553.09|0
1646993970000|2022-03-11 10:19:30|555.88|553.48|555.79|553.39|555.88|553.48|555.69|553.29|0
1646993980000|2022-03-11 10:19:40|555.69|553.29|555.3|552.9|555.69|553.29|555.3|552.9|0
1646993990000|2022-03-11 10:19:50|555.69|553.29|555.11|552.71|555.69|553.29|555.11|552.71|0
1646994000000|2022-03-11 10:20:00|555.21|552.81|555.49|553.09|555.69|553.29|555.21|552.81|0
1646994010000|2022-03-11 10:20:10|555.3|552.9|555.4|553|555.49|553.09|555.3|552.9|0
1646994020000|2022-03-11 10:20:20|555.69|553.29|555.88|553.48|555.88|553.48|555.59|553.19|0
1646994030000|2022-03-11 10:20:30|555.59|553.19|555.11|552.71|555.69|553.29|555.11|552.71|0
1646994040000|2022-03-11 10:20:40|555.49|553.09|555.49|553.09|555.49|553.09|555.4|553|0
1646994050000|2022-03-11 10:20:50|555.4|553|555.3|552.9|555.49|553.09|555.11|552.71|0
1646994060000|2022-03-11 10:21:00|555.49|553.09|555.49|553.09|555.49|553.09|555.49|553.09|0
1646994070000|2022-03-11 10:21:10|555.3|552.9|555.11|552.71|555.3|552.9|555.11|552.71|0
1646994080000|2022-03-11 10:21:20|555.3|552.9|555.59|553.19|555.79|553.39|555.3|552.9|0
1646994090000|2022-03-11 10:21:30|555.3|552.9|554.92|552.52|555.4|553|554.92|552.52|0
1646994100000|2022-03-11 10:21:40|555.11|552.71|555.21|552.81|555.21|552.81|555.11|552.71|0
1646994110000|2022-03-11 10:21:50|555.4|553|555.88|553.48|555.88|553.48|555.4|553|0
1646994120000|2022-03-11 10:22:00|555.69|553.29|555.69|553.29|555.69|553.29|555.49|553.09|0
1646994130000|2022-03-11 10:22:10|555.49|553.09|555.49|553.09|555.69|553.29|555.49|553.09|0
1646994140000|2022-03-11 10:22:20|555.59|553.19|555.69|553.29|555.69|553.29|555.49|553.09|0
1646994150000|2022-03-11 10:22:30|555.59|553.19|555.59|553.19|555.59|553.19|555.59|553.19|0
1646994160000|2022-03-11 10:22:40|555.69|553.29|555.49|553.09|555.69|553.29|555.49|553.09|0
1646994170000|2022-03-11 10:22:50|555.59|553.19|555.88|553.48|555.88|553.48|555.59|553.19|0
1646994180000|2022-03-11 10:23:00|555.69|553.29|555.69|553.29|555.69|553.29|555.69|553.29|0
1646994200000|2022-03-11 10:23:20|555.59|553.19|555.88|553.48|555.88|553.48|555.59|553.19|0
1646994210000|2022-03-11 10:23:30|555.69|553.29|555.88|553.48|555.88|553.48|555.69|553.29|0
1646994220000|2022-03-11 10:23:40|555.4|553|555.4|553|555.4|553|555.4|553|0
1646994230000|2022-03-11 10:23:50|555.3|552.9|555.4|553|555.49|553.09|555.3|552.9|0
1646994240000|2022-03-11 10:24:00|555.3|552.9|555.11|552.71|555.3|552.9|555.11|552.71|0
1646994250000|2022-03-11 10:24:10|555.3|552.9|555.49|553.09|555.49|553.09|555.21|552.81|0
1646994260000|2022-03-11 10:24:20|555.3|552.9|555.11|552.71|555.3|552.9|555.11|552.71|0
1646994270000|2022-03-11 10:24:30|554.92|552.52|554.72|552.32|554.92|552.52|554.72|552.32|0
1646994280000|2022-03-11 10:24:40|554.53|552.13|554.72|552.32|554.72|552.32|554.53|552.13|0
1646994290000|2022-03-11 10:24:50|554.53|552.13|554.15|551.75|554.53|552.13|554.15|551.75|0
1646994300000|2022-03-11 10:25:00|554.34|551.94|553.57|551.17|554.34|551.94|553.57|551.17|0
1646994310000|2022-03-11 10:25:10|553.38|550.98|552.42|550.02|553.38|550.98|552.42|550.02|0
1646994320000|2022-03-11 10:25:20|552.52|550.12|552.42|550.02|552.61|550.21|552.42|550.02|0
1646994330000|2022-03-11 10:25:30|552.61|550.21|552.81|550.41|552.81|550.41|552.61|550.21|0
1646994340000|2022-03-11 10:25:40|552.52|550.12|552.23|549.83|552.61|550.21|552.23|549.83|0
1646994350000|2022-03-11 10:25:50|552.33|549.93|552.33|549.93|552.42|550.02|552.23|549.83|0
1646994360000|2022-03-11 10:26:00|552.23|549.83|551.95|549.55|552.23|549.83|551.95|549.55|0
1646994370000|2022-03-11 10:26:10|552.04|549.64|551.85|549.45|552.04|549.64|551.66|549.26|0
1646994380000|2022-03-11 10:26:20|551.65|549.25|552.23|549.83|552.23|549.83|551.65|549.25|0
1646994390000|2022-03-11 10:26:30|552.14|549.74|552.14|549.74|552.23|549.83|552.14|549.74|0
1646994400000|2022-03-11 10:26:40|552.23|549.83|552.04|549.64|552.23|549.83|551.85|549.45|0
1646994410000|2022-03-11 10:26:50|552.23|549.83|552.33|549.93|552.42|550.02|552.23|549.83|0
1646994420000|2022-03-11 10:27:00|552.42|550.02|551.75|549.35|552.42|550.02|551.65|549.25|0
1646994430000|2022-03-11 10:27:10|551.65|549.25|551.46|549.06|551.75|549.35|551.46|549.06|0
1646994440000|2022-03-11 10:27:20|551.95|549.55|551.56|549.16|552.04|549.64|551.56|549.16|0
1646994450000|2022-03-11 10:27:30|551.65|549.25|551.08|548.68|551.65|549.25|551.08|548.68|0
1646994460000|2022-03-11 10:27:40|550.89|548.49|551.08|548.68|551.08|548.68|550.89|548.49|0
1646994470000|2022-03-11 10:27:50|550.89|548.49|551.27|548.87|551.27|548.87|550.8|548.4|0
1646994480000|2022-03-11 10:28:00|551.08|548.68|551.18|548.78|551.18|548.78|551.08|548.68|0
1646994490000|2022-03-11 10:28:10|551.08|548.68|550.7|548.3|551.08|548.68|550.7|548.3|0
1646994500000|2022-03-11 10:28:20|550.89|548.49|550.7|548.3|550.89|548.49|550.7|548.3|0
1646994510000|2022-03-11 10:28:30|550.51|548.11|550.51|548.11|550.61|548.21|550.51|548.11|0
1646994520000|2022-03-11 10:28:40|550.89|548.49|550.89|548.49|550.89|548.49|550.89|548.49|0
1646994530000|2022-03-11 10:28:50|550.99|548.59|550.89|548.49|550.99|548.59|550.89|548.49|0
1646994540000|2022-03-11 10:29:00|550.8|548.4|551.46|549.06|551.46|549.06|550.8|548.4|0
1646994550000|2022-03-11 10:29:10|551.37|548.97|551.18|548.78|551.46|549.06|551.18|548.78|0
1646994560000|2022-03-11 10:29:20|551.27|548.87|551.18|548.78|551.27|548.87|551.08|548.68|0
1646994570000|2022-03-11 10:29:30|551.08|548.68|551.85|549.45|551.85|549.45|551.08|548.68|0
1646994580000|2022-03-11 10:29:40|551.75|549.35|551.27|548.87|551.85|549.45|551.27|548.87|0
1646994590000|2022-03-11 10:29:50|551.37|548.97|551.37|548.97|551.46|549.06|551.37|548.97|0
1646994600000|2022-03-11 10:30:00|551.46|549.06|551.08|548.68|551.46|549.06|551.08|548.68|0
1646994610000|2022-03-11 10:30:10|551.18|548.78|551.75|549.35|551.75|549.35|551.18|548.78|0
1646994620000|2022-03-11 10:30:20|551.85|549.45|551.94|549.54|551.94|549.54|551.75|549.35|0
1646994630000|2022-03-11 10:30:30|552.04|549.64|552.04|549.64|552.04|549.64|551.94|549.54|0
1646994640000|2022-03-11 10:30:40|551.85|549.45|552.14|549.74|552.14|549.74|551.65|549.25|0
1646994650000|2022-03-11 10:30:50|552.23|549.83|552.14|549.74|552.23|549.83|552.14|549.74|0
1646994660000|2022-03-11 10:31:00|552.04|549.64|552.14|549.74|552.23|549.83|552.04|549.64|0
1646994670000|2022-03-11 10:31:10|552.04|549.64|552.23|549.83|552.33|549.93|552.04|549.64|0
1646994680000|2022-03-11 10:31:20|552.33|549.93|551.75|549.35|552.33|549.93|551.75|549.35|0
1646994690000|2022-03-11 10:31:30|551.84|549.44|551.84|549.44|551.94|549.54|551.84|549.44|0
1646994700000|2022-03-11 10:31:40|552.04|549.64|551.37|548.97|552.14|549.74|551.37|548.97|0
1646994710000|2022-03-11 10:31:50|551.65|549.25|551.94|549.54|551.94|549.54|551.56|549.16|0
1646994720000|2022-03-11 10:32:00|552.04|549.64|551.84|549.44|552.04|549.64|551.84|549.44|0
1646994730000|2022-03-11 10:32:10|552.04|549.64|552.42|550.02|552.42|550.02|552.04|549.64|0
1646994740000|2022-03-11 10:32:20|552.8|550.4|552.52|550.12|552.8|550.4|552.33|549.93|0
1646994750000|2022-03-11 10:32:30|552.61|550.21|552.42|550.02|552.61|550.21|552.33|549.93|0
1646994760000|2022-03-11 10:32:40|552.61|550.21|552.04|549.64|552.61|550.21|552.04|549.64|0
1646994770000|2022-03-11 10:32:50|552.99|550.59|552.99|550.59|552.99|550.59|552.99|550.59|0
1646994780000|2022-03-11 10:33:00|553.09|550.69|552.8|550.4|553.09|550.69|552.8|550.4|0
1646994790000|2022-03-11 10:33:10|552.71|550.31|552.61|550.21|552.71|550.31|552.61|550.21|0
1646994800000|2022-03-11 10:33:20|552.9|550.5|553.19|550.79|553.38|550.98|552.9|550.5|0
1646994810000|2022-03-11 10:33:30|553.09|550.69|552.99|550.59|553.29|550.89|552.99|550.59|0
1646994820000|2022-03-11 10:33:40|552.61|550.21|552.42|550.02|552.61|550.21|552.42|550.02|0
1646994830000|2022-03-11 10:33:50|552.8|550.4|552.71|550.31|552.8|550.4|552.71|550.31|0
1646994840000|2022-03-11 10:34:00|552.8|550.4|552.71|550.31|552.8|550.4|552.71|550.31|0
1646994850000|2022-03-11 10:34:10|552.8|550.4|552.42|550.02|552.8|550.4|552.42|550.02|0
1646994860000|2022-03-11 10:34:20|552.33|549.93|552.23|549.83|552.33|549.93|552.23|549.83|0
1646994870000|2022-03-11 10:34:30|552.42|550.02|552.42|550.02|552.42|550.02|552.42|550.02|0
1646994880000|2022-03-11 10:34:40|552.61|550.21|552.71|550.31|552.8|550.4|552.61|550.21|0
1646994890000|2022-03-11 10:34:50|552.61|550.21|552.9|550.5|552.9|550.5|552.61|550.21|0
1646994900000|2022-03-11 10:35:00|552.99|550.59|552.8|550.4|552.99|550.59|552.8|550.4|0
1646994910000|2022-03-11 10:35:10|552.71|550.31|553.09|550.69|553.19|550.79|552.71|550.31|0
1646994920000|2022-03-11 10:35:20|553.19|550.79|552.99|550.59|553.19|550.79|552.99|550.59|0
1646994930000|2022-03-11 10:35:30|552.9|550.5|552.8|550.4|552.9|550.5|552.61|550.21|0
1646994940000|2022-03-11 10:35:40|553.09|550.69|552.99|550.59|553.19|550.79|552.99|550.59|0
1646994950000|2022-03-11 10:35:50|552.8|550.4|552.8|550.4|552.8|550.4|552.8|550.4|0
1646994960000|2022-03-11 10:36:00|552.99|550.59|552.99|550.59|552.99|550.59|552.99|550.59|0
1646994970000|2022-03-11 10:36:10|553.19|550.79|553.19|550.79|553.29|550.89|553.19|550.79|0
1646994980000|2022-03-11 10:36:20|553.38|550.98|553.67|551.27|553.86|551.46|553.38|550.98|0
1646994990000|2022-03-11 10:36:30|553.76|551.36|554.14|551.74|554.34|551.94|553.76|551.36|0
1646995000000|2022-03-11 10:36:40|554.34|551.94|554.34|551.94|554.34|551.94|554.24|551.84|0
1646995010000|2022-03-11 10:36:50|554.14|551.74|553.95|551.55|554.14|551.74|553.95|551.55|0
1646995020000|2022-03-11 10:37:00|554.05|551.65|554.44|552.04|554.44|552.04|553.95|551.55|0
1646995030000|2022-03-11 10:37:10|554.34|551.94|554.34|551.94|554.34|551.94|554.14|551.74|0
1646995040000|2022-03-11 10:37:20|554.24|551.84|554.34|551.94|554.34|551.94|554.24|551.84|0
1646995050000|2022-03-11 10:37:30|554.44|552.04|554.91|552.51|554.91|552.51|554.44|552.04|0
1646995060000|2022-03-11 10:37:40|555.1|552.7|555.3|552.9|555.3|552.9|555.1|552.7|0
1646995070000|2022-03-11 10:37:50|555.49|553.09|555.59|553.19|555.59|553.19|555.49|553.09|0
1646995080000|2022-03-11 10:38:00|555.3|552.9|555.1|552.7|555.3|552.9|555.1|552.7|0
1646995090000|2022-03-11 10:38:10|555.01|552.61|555.1|552.7|555.1|552.7|555.01|552.61|0
1646995100000|2022-03-11 10:38:20|555.01|552.61|555.1|552.7|555.1|552.7|554.91|552.51|0
1646995110000|2022-03-11 10:38:30|554.91|552.51|554.91|552.51|554.91|552.51|554.91|552.51|0
1646995120000|2022-03-11 10:38:40|554.63|552.23|554.91|552.51|555.1|552.7|554.63|552.23|0
1646995130000|2022-03-11 10:38:50|554.72|552.32|554.53|552.13|554.72|552.32|554.53|552.13|0
1646995140000|2022-03-11 10:39:00|554.82|552.42|554.91|552.51|554.91|552.51|554.82|552.42|0
1646995150000|2022-03-11 10:39:10|554.82|552.42|555.68|553.28|555.68|553.28|554.72|552.32|0
1646995160000|2022-03-11 10:39:20|555.49|553.09|555.3|552.9|555.78|553.38|555.3|552.9|0
1646995170000|2022-03-11 10:39:30|555.4|553|555.1|552.7|555.4|553|555.1|552.7|0
1646995180000|2022-03-11 10:39:40|554.72|552.32|555.4|553|555.4|553|554.72|552.32|0
1646995190000|2022-03-11 10:39:50|555.68|553.28|555.3|552.9|555.68|553.28|555.3|552.9|0
1646995200000|2022-03-11 10:40:00|555.4|553|555.68|553.28|555.68|553.28|555.4|553|0
1646995210000|2022-03-11 10:40:10|555.49|553.09|555.4|553|555.49|553.09|555.4|553|0
1646995220000|2022-03-11 10:40:20|555.3|552.9|555.49|553.09|555.49|553.09|555.3|552.9|0
1646995230000|2022-03-11 10:40:30|555.3|552.9|555.4|553|555.49|553.09|555.3|552.9|0
1646995240000|2022-03-11 10:40:40|555.3|552.9|555.68|553.28|555.68|553.28|555.3|552.9|0
1646995250000|2022-03-11 10:40:50|555.49|553.09|555.49|553.09|555.49|553.09|555.49|553.09|0
1646995260000|2022-03-11 10:41:00|555.59|553.19|555.68|553.28|555.68|553.28|555.49|553.09|0
1646995270000|2022-03-11 10:41:10|555.49|553.09|555.87|553.47|555.87|553.47|555.49|553.09|0
1646995280000|2022-03-11 10:41:20|555.78|553.38|555.87|553.47|555.87|553.47|555.68|553.28|0
1646995290000|2022-03-11 10:41:30|555.68|553.28|555.3|552.9|555.68|553.28|555.3|552.9|0
1646995300000|2022-03-11 10:41:40|555.49|553.09|555.49|553.09|555.49|553.09|555.49|553.09|0
1646995310000|2022-03-11 10:41:50|555.87|553.47|556.45|554.05|556.45|554.05|555.87|553.47|0
1646995320000|2022-03-11 10:42:00|556.83|554.43|557.22|554.82|557.41|555.01|556.83|554.43|0
1646995330000|2022-03-11 10:42:10|557.41|555.01|557.6|555.2|557.6|555.2|557.03|554.63|0
1646995340000|2022-03-11 10:42:20|557.99|555.59|557.99|555.59|558.09|555.69|557.99|555.59|0
1646995350000|2022-03-11 10:42:30|558.09|555.69|558.09|555.69|558.09|555.69|558.09|555.69|0
1646995360000|2022-03-11 10:42:40|558.18|555.78|558.18|555.78|558.37|555.97|558.18|555.78|0
1646995370000|2022-03-11 10:42:50|557.99|555.59|557.99|555.59|557.99|555.59|557.99|555.59|0
1646995380000|2022-03-11 10:43:00|557.6|555.2|557.22|554.82|557.6|555.2|557.22|554.82|0
1646995390000|2022-03-11 10:43:10|557.6|555.2|557.8|555.4|557.8|555.4|557.6|555.2|0
1646995400000|2022-03-11 10:43:20|557.9|555.5|557.8|555.4|557.99|555.59|557.8|555.4|0
1646995410000|2022-03-11 10:43:30|557.7|555.3|557.9|555.5|557.9|555.5|557.7|555.3|0
1646995420000|2022-03-11 10:43:40|557.6|555.2|557.8|555.4|557.8|555.4|557.6|555.2|0
1646995430000|2022-03-11 10:43:50|557.7|555.3|557.99|555.59|557.99|555.59|557.7|555.3|0
1646995440000|2022-03-11 10:44:00|558.18|555.78|558.28|555.88|558.37|555.97|558.18|555.78|0
1646995450000|2022-03-11 10:44:10|558.18|555.78|558.37|555.97|558.37|555.97|558.18|555.78|0
1646995460000|2022-03-11 10:44:20|558.28|555.88|558.09|555.69|558.37|555.97|558.09|555.69|0
1646995470000|2022-03-11 10:44:30|557.99|555.59|557.99|555.59|557.99|555.59|557.99|555.59|0
1646995480000|2022-03-11 10:44:40|558.28|555.88|558.18|555.78|558.37|555.97|558.18|555.78|0
1646995490000|2022-03-11 10:44:50|558.28|555.88|558.37|555.97|558.37|555.97|558.18|555.78|0
1646995500000|2022-03-11 10:45:00|557.9|555.5|557.6|555.2|557.9|555.5|557.6|555.2|0
1646995510000|2022-03-11 10:45:10|557.7|555.3|557.7|555.3|557.7|555.3|557.7|555.3|0
1646995520000|2022-03-11 10:45:20|557.6|555.2|557.8|555.4|557.99|555.59|557.6|555.2|0
1646995530000|2022-03-11 10:45:30|557.7|555.3|557.9|555.5|557.9|555.5|557.7|555.3|0
1646995540000|2022-03-11 10:45:40|557.99|555.59|558.18|555.78|558.18|555.78|557.99|555.59|0
1646995550000|2022-03-11 10:45:50|557.8|555.4|557.99|555.59|557.99|555.59|557.8|555.4|0
1646995560000|2022-03-11 10:46:00|557.6|555.2|557.7|555.3|557.7|555.3|557.51|555.11|0
1646995570000|2022-03-11 10:46:10|557.6|555.2|556.83|554.43|557.6|555.2|556.83|554.43|0
1646995580000|2022-03-11 10:46:20|557.41|555.01|556.83|554.43|557.41|555.01|556.83|554.43|0
1646995590000|2022-03-11 10:46:30|556.93|554.53|556.83|554.43|556.93|554.53|556.83|554.43|0
1646995600000|2022-03-11 10:46:40|556.74|554.34|556.45|554.05|556.74|554.34|556.45|554.05|0
1646995610000|2022-03-11 10:46:50|556.55|554.15|556.74|554.34|556.74|554.34|556.55|554.15|0
1646995620000|2022-03-11 10:47:00|556.64|554.24|556.55|554.15|556.64|554.24|556.45|554.05|0
1646995630000|2022-03-11 10:47:10|556.74|554.34|556.64|554.24|556.74|554.34|556.64|554.24|0
1646995640000|2022-03-11 10:47:20|556.55|554.15|556.26|553.86|556.64|554.24|556.26|553.86|0
1646995650000|2022-03-11 10:47:30|556.16|553.76|556.06|553.66|556.16|553.76|556.06|553.66|0
1646995660000|2022-03-11 10:47:40|556.26|553.86|556.26|553.86|556.26|553.86|556.26|553.86|0
1646995670000|2022-03-11 10:47:50|556.06|553.66|556.06|553.66|556.06|553.66|556.06|553.66|0
1646995680000|2022-03-11 10:48:00|555.68|553.28|555.78|553.38|555.78|553.38|555.68|553.28|0
1646995690000|2022-03-11 10:48:10|555.87|553.47|556.25|553.85|556.25|553.85|555.87|553.47|0
1646995700000|2022-03-11 10:48:20|556.45|554.05|556.83|554.43|556.83|554.43|556.45|554.05|0
1646995710000|2022-03-11 10:48:30|557.02|554.62|557.22|554.82|557.22|554.82|557.02|554.62|0
1646995720000|2022-03-11 10:48:40|557.02|554.62|556.64|554.24|557.02|554.62|556.64|554.24|0
1646995730000|2022-03-11 10:48:50|556.55|554.15|556.64|554.24|556.64|554.24|556.45|554.05|0
1646995740000|2022-03-11 10:49:00|556.06|553.66|555.87|553.47|556.06|553.66|555.87|553.47|0
1646995750000|2022-03-11 10:49:10|555.68|553.28|555.97|553.57|555.97|553.57|555.68|553.28|0
1646995760000|2022-03-11 10:49:20|556.16|553.76|556.06|553.66|556.16|553.76|556.06|553.66|0
1646995770000|2022-03-11 10:49:30|555.87|553.47|555.68|553.28|555.87|553.47|555.68|553.28|0
1646995780000|2022-03-11 10:49:40|555.59|553.19|555.68|553.28|555.68|553.28|555.59|553.19|0
1646995790000|2022-03-11 10:49:50|555.59|553.19|555.49|553.09|555.68|553.28|555.49|553.09|0
1646995800000|2022-03-11 10:50:00|555.39|552.99|555.97|553.57|555.97|553.57|555.39|552.99|0
1646995810000|2022-03-11 10:50:10|555.87|553.47|556.25|553.85|556.35|553.95|555.87|553.47|0
1646995820000|2022-03-11 10:50:20|556.35|553.95|556.06|553.66|556.35|553.95|556.06|553.66|0
1646995830000|2022-03-11 10:50:30|556.16|553.76|556.45|554.05|556.45|554.05|556.16|553.76|0
1646995840000|2022-03-11 10:50:40|556.25|553.85|556.16|553.76|556.45|554.05|556.16|553.76|0
1646995850000|2022-03-11 10:50:50|556.25|553.85|556.35|553.95|556.45|554.05|556.25|553.85|0
1646995860000|2022-03-11 10:51:00|556.45|554.05|556.64|554.24|556.64|554.24|556.45|554.05|0
1646995870000|2022-03-11 10:51:10|556.83|554.43|556.93|554.53|557.02|554.62|556.83|554.43|0
1646995880000|2022-03-11 10:51:20|557.32|554.92|557.41|555.01|557.41|555.01|557.22|554.82|0
1646995890000|2022-03-11 10:51:30|557.12|554.72|556.25|553.85|557.22|554.82|556.25|553.85|0
1646995900000|2022-03-11 10:51:40|556.45|554.05|556.25|553.85|556.83|554.43|556.25|553.85|0
1646995910000|2022-03-11 10:51:50|556.06|553.66|555.87|553.47|556.06|553.66|555.87|553.47|0
1646995920000|2022-03-11 10:52:00|556.16|553.76|556.06|553.66|556.25|553.85|556.06|553.66|0
1646995930000|2022-03-11 10:52:10|556.25|553.85|556.06|553.66|556.25|553.85|556.06|553.66|0
1646995940000|2022-03-11 10:52:20|555.58|553.18|555.48|553.08|555.68|553.28|555.29|552.89|0
1646995950000|2022-03-11 10:52:30|555.39|552.99|555.68|553.28|555.68|553.28|555.29|552.89|0
1646995960000|2022-03-11 10:52:40|556.25|553.85|555.87|553.47|556.25|553.85|555.87|553.47|0
1646995970000|2022-03-11 10:52:50|556.06|553.66|555.68|553.28|556.06|553.66|555.68|553.28|0
1646995980000|2022-03-11 10:53:00|555.87|553.47|556.35|553.95|556.35|553.95|555.87|553.47|0
1646995990000|2022-03-11 10:53:10|556.16|553.76|555.87|553.47|556.16|553.76|555.87|553.47|0
1646996000000|2022-03-11 10:53:20|555.78|553.38|555.68|553.28|555.87|553.47|555.68|553.28|0
1646996010000|2022-03-11 10:53:30|555.48|553.08|557.6|555.2|557.6|555.2|555.48|553.08|0
1646996030000|2022-03-11 10:53:50|557.79|555.39|557.89|555.49|557.89|555.49|557.79|555.39|0
1646996040000|2022-03-11 10:54:00|557.99|555.59|557.99|555.59|558.09|555.69|557.99|555.59|0
1646996050000|2022-03-11 10:54:10|557.7|555.3|558.28|555.88|558.28|555.88|557.7|555.3|0
1646996060000|2022-03-11 10:54:20|558.18|555.78|558.18|555.78|558.37|555.97|558.18|555.78|0
1646996070000|2022-03-11 10:54:30|557.99|555.59|558.18|555.78|558.18|555.78|557.79|555.39|0
1646996080000|2022-03-11 10:54:40|558.37|555.97|558.76|556.36|559.14|556.74|558.37|555.97|0
1646996090000|2022-03-11 10:54:50|558.86|556.46|558.76|556.36|558.86|556.46|558.56|556.16|0
1646996100000|2022-03-11 10:55:00|558.56|556.16|558.56|556.16|558.76|556.36|558.18|555.78|0
1646996110000|2022-03-11 10:55:10|558.76|556.36|559.24|556.84|559.24|556.84|558.76|556.36|0
1646996120000|2022-03-11 10:55:20|559.14|556.74|558.95|556.55|559.14|556.74|558.95|556.55|0
1646996130000|2022-03-11 10:55:30|558.76|556.36|558.18|555.78|558.76|556.36|558.18|555.78|0
1646996140000|2022-03-11 10:55:40|558.76|556.36|558.28|555.88|558.76|556.36|558.28|555.88|0
1646996150000|2022-03-11 10:55:50|558.56|556.16|558.56|556.16|558.56|556.16|557.79|555.39|0
1646996160000|2022-03-11 10:56:00|558.37|555.97|557.79|555.39|558.37|555.97|557.79|555.39|0
1646996170000|2022-03-11 10:56:10|557.7|555.3|556.93|554.53|557.79|555.39|556.93|554.53|0
1646996180000|2022-03-11 10:56:20|556.83|554.43|557.02|554.62|557.02|554.62|556.83|554.43|0
1646996190000|2022-03-11 10:56:30|556.64|554.24|556.06|553.66|556.74|554.34|556.06|553.66|0
1646996200000|2022-03-11 10:56:40|555.87|553.47|555.58|553.18|555.87|553.47|555.48|553.08|0
1646996210000|2022-03-11 10:56:50|555.39|552.99|555.68|553.28|555.68|553.28|555.39|552.99|0
1646996220000|2022-03-11 10:57:00|555.48|553.08|555.87|553.47|556.06|553.66|555.48|553.08|0
1646996230000|2022-03-11 10:57:10|555.68|553.28|555.87|553.47|555.87|553.47|555.68|553.28|0
1646996240000|2022-03-11 10:57:20|555.68|553.28|554.91|552.51|555.87|553.47|554.91|552.51|0
1646996250000|2022-03-11 10:57:30|555.01|552.61|553.75|551.35|555.01|552.61|553.66|551.26|0
1646996260000|2022-03-11 10:57:40|553.56|551.16|554.33|551.93|554.33|551.93|553.56|551.16|0
1646996270000|2022-03-11 10:57:50|554.14|551.74|554.52|552.12|554.52|552.12|554.14|551.74|0
1646996280000|2022-03-11 10:58:00|553.95|551.55|553.37|550.97|553.95|551.55|553.37|550.97|0
1646996290000|2022-03-11 10:58:10|553.95|551.55|554.33|551.93|554.33|551.93|553.95|551.55|0
1646996300000|2022-03-11 10:58:20|554.24|551.84|554.14|551.74|554.33|551.93|554.14|551.74|0
1646996310000|2022-03-11 10:58:30|554.33|551.93|554.71|552.31|554.71|552.31|554.33|551.93|0
1646996320000|2022-03-11 10:58:40|554.91|552.51|554.91|552.51|554.91|552.51|554.81|552.41|0
1646996330000|2022-03-11 10:58:50|555.29|552.89|555.29|552.89|555.29|552.89|555.1|552.7|0
1646996340000|2022-03-11 10:59:00|555.1|552.7|554.71|552.31|555.1|552.7|554.71|552.31|0
1646996350000|2022-03-11 10:59:10|555.29|552.89|555.1|552.7|555.29|552.89|555.1|552.7|0
1646996360000|2022-03-11 10:59:20|555.29|552.89|555.1|552.7|555.48|553.08|555.1|552.7|0
1646996370000|2022-03-11 10:59:30|554.91|552.51|554.91|552.51|554.91|552.51|554.71|552.31|0
1646996380000|2022-03-11 10:59:40|554.71|552.31|554.71|552.31|554.71|552.31|554.62|552.22|0
1646996390000|2022-03-11 10:59:50|554.62|552.22|555.1|552.7|555.1|552.7|554.33|551.93|0
1646996400000|2022-03-11 11:00:00|555.39|552.99|554.71|552.31|555.48|553.08|554.71|552.31|0
1646996410000|2022-03-11 11:00:10|554.33|551.93|554.52|552.12|554.52|552.12|554.33|551.93|0
1646996420000|2022-03-11 11:00:20|554.71|552.31|554.52|552.12|554.71|552.31|554.52|552.12|0
1646996430000|2022-03-11 11:00:30|554.33|551.93|554.33|551.93|554.81|552.41|554.33|551.93|0
1646996440000|2022-03-11 11:00:40|554.52|552.12|554.91|552.51|554.91|552.51|554.52|552.12|0
1646996450000|2022-03-11 11:00:50|555.1|552.7|555.77|553.37|555.77|553.37|555.1|552.7|0
1646996460000|2022-03-11 11:01:00|555.87|553.47|555.87|553.47|555.87|553.47|555.48|553.08|0
1646996470000|2022-03-11 11:01:10|556.06|553.66|556.25|553.85|556.25|553.85|555.87|553.47|0
1646996490000|2022-03-11 11:01:30|556.06|553.66|556.06|553.66|556.06|553.66|555.87|553.47|0
1646996500000|2022-03-11 11:01:40|555.87|553.47|556.16|553.76|556.25|553.85|555.87|553.47|0
1646996510000|2022-03-11 11:01:50|556.25|553.85|556.16|553.76|556.44|554.04|556.16|553.76|0
1646996520000|2022-03-11 11:02:00|556.25|553.85|555.87|553.47|556.25|553.85|555.87|553.47|0
1646996530000|2022-03-11 11:02:10|555.97|553.57|555.87|553.47|556.06|553.66|555.87|553.47|0
1646996540000|2022-03-11 11:02:20|556.25|553.85|555.67|553.27|556.25|553.85|555.67|553.27|0
1646996550000|2022-03-11 11:02:30|555.87|553.47|555.77|553.37|555.87|553.47|555.77|553.37|0
1646996560000|2022-03-11 11:02:40|555.58|553.18|554.9|552.5|555.58|553.18|554.9|552.5|0
1646996570000|2022-03-11 11:02:50|555.1|552.7|555.29|552.89|555.29|552.89|555.1|552.7|0
1646996580000|2022-03-11 11:03:00|554.9|552.5|555|552.6|555|552.6|554.71|552.31|0
1646996590000|2022-03-11 11:03:10|555.1|552.7|554.9|552.5|555.1|552.7|554.9|552.5|0
1646996600000|2022-03-11 11:03:20|555.1|552.7|555.48|553.08|555.77|553.37|555.1|552.7|0
1646996610000|2022-03-11 11:03:30|555.39|552.99|555.29|552.89|555.39|552.99|555.29|552.89|0
1646996620000|2022-03-11 11:03:40|555.48|553.08|555.29|552.89|555.48|553.08|555.29|552.89|0
1646996630000|2022-03-11 11:03:50|555.39|552.99|555.39|552.99|555.58|553.18|555.29|552.89|0
1646996640000|2022-03-11 11:04:00|555.1|552.7|555.1|552.7|555.1|552.7|554.9|552.5|0
1646996650000|2022-03-11 11:04:10|554.9|552.5|554.71|552.31|554.9|552.5|554.71|552.31|0
1646996660000|2022-03-11 11:04:20|554.52|552.12|554.81|552.41|554.81|552.41|554.52|552.12|0
1646996670000|2022-03-11 11:04:30|554.9|552.5|555|552.6|555|552.6|554.9|552.5|0
1646996680000|2022-03-11 11:04:40|554.9|552.5|555.48|553.08|555.48|553.08|554.71|552.31|0
1646996690000|2022-03-11 11:04:50|555.39|552.99|555.1|552.7|555.39|552.99|555.1|552.7|0
1646996700000|2022-03-11 11:05:00|554.9|552.5|555.1|552.7|555.29|552.89|554.9|552.5|0
1646996720000|2022-03-11 11:05:20|554.9|552.5|555|552.6|555|552.6|554.9|552.5|0
1646996730000|2022-03-11 11:05:30|555.1|552.7|554.81|552.41|555.1|552.7|554.81|552.41|0
1646996740000|2022-03-11 11:05:40|554.9|552.5|555|552.6|555.1|552.7|554.9|552.5|0
1646996750000|2022-03-11 11:05:50|554.9|552.5|555.1|552.7|555.29|552.89|554.9|552.5|0
1646996760000|2022-03-11 11:06:00|554.9|552.5|555.2|552.8|555.2|552.8|554.9|552.5|0
1646996770000|2022-03-11 11:06:10|555|552.6|555.1|552.7|555.1|552.7|554.9|552.5|0
1646996790000|2022-03-11 11:06:30|554.71|552.31|554.9|552.5|554.9|552.5|554.71|552.31|0
1646996810000|2022-03-11 11:06:50|554.33|551.93|554.33|551.93|554.33|551.93|554.33|551.93|0
1646996820000|2022-03-11 11:07:00|553.94|551.54|553.85|551.45|553.94|551.54|553.85|551.45|0
1646996830000|2022-03-11 11:07:10|553.94|551.54|554.33|551.93|554.33|551.93|553.94|551.54|0
1646996840000|2022-03-11 11:07:20|554.23|551.83|555.1|552.7|555.1|552.7|554.13|551.73|0
1646996850000|2022-03-11 11:07:30|555.29|552.89|555.29|552.89|555.29|552.89|555.29|552.89|0
1646996860000|2022-03-11 11:07:40|555.48|553.08|555.29|552.89|555.48|553.08|555.2|552.8|0
1646996870000|2022-03-11 11:07:50|555.1|552.7|555.1|552.7|555.1|552.7|554.9|552.5|0
1646996880000|2022-03-11 11:08:00|555.48|553.08|556.06|553.66|556.06|553.66|555.48|553.08|0
1646996890000|2022-03-11 11:08:10|556.44|554.04|557.12|554.72|557.21|554.81|556.44|554.04|0
1646996900000|2022-03-11 11:08:20|557.02|554.62|557.02|554.62|557.02|554.62|556.63|554.23|0
1646996910000|2022-03-11 11:08:30|556.93|554.53|556.83|554.43|556.93|554.53|556.83|554.43|0
1646996920000|2022-03-11 11:08:40|556.25|553.85|556.25|553.85|556.25|553.85|556.06|553.66|0
1646996930000|2022-03-11 11:08:50|556.06|553.66|556.25|553.85|556.25|553.85|556.06|553.66|0
1646996940000|2022-03-11 11:09:00|556.06|553.66|556.06|553.66|556.25|553.85|556.06|553.66|0
1646996950000|2022-03-11 11:09:10|555.48|553.08|555.48|553.08|555.48|553.08|555.09|552.69|0
1646996960000|2022-03-11 11:09:20|555.29|552.89|555.09|552.69|555.29|552.89|555.09|552.69|0
1646996970000|2022-03-11 11:09:30|554.9|552.5|554.9|552.5|555.09|552.69|554.9|552.5|0
1646996980000|2022-03-11 11:09:40|554.71|552.31|555.09|552.69|555.09|552.69|554.71|552.31|0
1646996990000|2022-03-11 11:09:50|555.29|552.89|555.39|552.99|555.39|552.99|555.09|552.69|0
1646997000000|2022-03-11 11:10:00|555.29|552.89|554.71|552.31|555.29|552.89|554.71|552.31|0
1646997010000|2022-03-11 11:10:10|554.52|552.12|554.62|552.22|554.71|552.31|554.52|552.12|0
1646997020000|2022-03-11 11:10:20|554.52|552.12|554.81|552.41|554.9|552.5|554.52|552.12|0
1646997030000|2022-03-11 11:10:30|555|552.6|555.19|552.79|555.19|552.79|554.9|552.5|0
1646997040000|2022-03-11 11:10:40|555.09|552.69|554.81|552.41|555.19|552.79|554.81|552.41|0
1646997050000|2022-03-11 11:10:50|554.71|552.31|554.9|552.5|554.9|552.5|554.71|552.31|0
1646997060000|2022-03-11 11:11:00|554.71|552.31|554.9|552.5|554.9|552.5|554.71|552.31|0
1646997070000|2022-03-11 11:11:10|555.09|552.69|555.39|552.99|555.39|552.99|555.09|552.69|0
1646997080000|2022-03-11 11:11:20|555.48|553.08|555.67|553.27|555.86|553.46|555.48|553.08|0
1646997090000|2022-03-11 11:11:30|555.86|553.46|555.67|553.27|555.86|553.46|555.67|553.27|0
1646997100000|2022-03-11 11:11:40|555.39|552.99|555.58|553.18|555.67|553.27|555.39|552.99|0
1646997110000|2022-03-11 11:11:50|555.48|553.08|555.48|553.08|555.48|553.08|555.39|552.99|0
1646997120000|2022-03-11 11:12:00|555.67|553.27|556.82|554.42|556.82|554.42|555.67|553.27|0
1646997130000|2022-03-11 11:12:10|557.02|554.62|556.73|554.33|557.02|554.62|556.73|554.33|0
1646997140000|2022-03-11 11:12:20|556.44|554.04|556.82|554.42|556.82|554.42|556.44|554.04|0
1646997150000|2022-03-11 11:12:30|557.02|554.62|556.63|554.23|557.02|554.62|556.63|554.23|0
1646997160000|2022-03-11 11:12:40|556.44|554.04|556.92|554.52|556.92|554.52|556.44|554.04|0
1646997170000|2022-03-11 11:12:50|556.54|554.14|556.73|554.33|556.73|554.33|556.54|554.14|0
1646997180000|2022-03-11 11:13:00|556.82|554.42|556.92|554.52|557.02|554.62|556.82|554.42|0
1646997190000|2022-03-11 11:13:10|556.73|554.33|557.21|554.81|557.21|554.81|556.73|554.33|0
1646997200000|2022-03-11 11:13:20|556.82|554.42|556.63|554.23|556.92|554.52|556.54|554.14|0
1646997210000|2022-03-11 11:13:30|556.44|554.04|556.35|553.95|556.44|554.04|556.25|553.85|0
1646997220000|2022-03-11 11:13:40|556.44|554.04|556.82|554.42|556.82|554.42|556.44|554.04|0
1646997230000|2022-03-11 11:13:50|556.63|554.23|557.4|555|557.4|555|556.63|554.23|0
1646997240000|2022-03-11 11:14:00|557.59|555.19|557.59|555.19|557.69|555.29|557.59|555.19|0
1646997250000|2022-03-11 11:14:10|557.5|555.1|557.5|555.1|557.59|555.19|557.4|555|0
1646997260000|2022-03-11 11:14:20|557.59|555.19|557.4|555|557.59|555.19|557.4|555|0
1646997270000|2022-03-11 11:14:30|557.59|555.19|557.4|555|557.59|555.19|557.4|555|0
1646997280000|2022-03-11 11:14:40|557.5|555.1|557.02|554.62|557.5|555.1|557.02|554.62|0
1646997290000|2022-03-11 11:14:50|556.82|554.42|557.02|554.62|557.02|554.62|556.82|554.42|0
1646997300000|2022-03-11 11:15:00|557.21|554.81|557.21|554.81|557.21|554.81|557.21|554.81|0
1646997310000|2022-03-11 11:15:10|557.31|554.91|556.82|554.42|557.31|554.91|556.82|554.42|0
1646997320000|2022-03-11 11:15:20|557.12|554.72|556.82|554.42|557.12|554.72|556.82|554.42|0
1646997330000|2022-03-11 11:15:30|556.63|554.23|556.82|554.42|556.82|554.42|556.63|554.23|0
1646997340000|2022-03-11 11:15:40|556.25|553.85|556.05|553.65|556.44|554.04|556.05|553.65|0
1646997350000|2022-03-11 11:15:50|555.86|553.46|556.25|553.85|556.25|553.85|555.86|553.46|0
1646997360000|2022-03-11 11:16:00|556.15|553.75|556.25|553.85|556.25|553.85|556.05|553.65|0
1646997370000|2022-03-11 11:16:10|556.15|553.75|555.96|553.56|556.15|553.75|555.96|553.56|0
1646997380000|2022-03-11 11:16:20|556.05|553.65|555.86|553.46|556.05|553.65|555.77|553.37|0
1646997390000|2022-03-11 11:16:30|556.05|553.65|556.15|553.75|556.15|553.75|556.05|553.65|0
1646997400000|2022-03-11 11:16:40|556.25|553.85|556.25|553.85|556.25|553.85|556.25|553.85|0
1646997410000|2022-03-11 11:16:50|556.15|553.75|555.86|553.46|556.15|553.75|555.86|553.46|0
1646997420000|2022-03-11 11:17:00|555.77|553.37|556.05|553.65|556.05|553.65|555.67|553.27|0
1646997430000|2022-03-11 11:17:10|555.96|553.56|556.05|553.65|556.05|553.65|555.96|553.56|0
1646997440000|2022-03-11 11:17:20|556.44|554.04|556.44|554.04|556.63|554.23|556.44|554.04|0
1646997450000|2022-03-11 11:17:30|556.54|554.14|556.63|554.23|557.02|554.62|556.54|554.14|0
1646997460000|2022-03-11 11:17:40|556.82|554.42|557.12|554.72|557.12|554.72|556.82|554.42|0
1646997470000|2022-03-11 11:17:50|557.21|554.81|557.4|555|557.59|555.19|557.21|554.81|0
1646997480000|2022-03-11 11:18:00|557.59|555.19|557.79|555.39|557.79|555.39|557.59|555.19|0
1646997490000|2022-03-11 11:18:10|558.17|555.77|557.98|555.58|558.17|555.77|557.79|555.39|0
1646997500000|2022-03-11 11:18:20|557.89|555.49|557.79|555.39|558.08|555.68|557.79|555.39|0
1646997510000|2022-03-11 11:18:30|557.98|555.58|557.79|555.39|557.98|555.58|557.59|555.19|0
1646997520000|2022-03-11 11:18:40|557.89|555.49|557.89|555.49|557.89|555.49|557.89|555.49|0
1646997530000|2022-03-11 11:18:50|557.98|555.58|557.98|555.58|558.08|555.68|557.98|555.58|0
1646997540000|2022-03-11 11:19:00|557.4|555|557.01|554.61|557.4|555|557.01|554.61|0
1646997550000|2022-03-11 11:19:10|557.31|554.91|557.5|555.1|557.5|555.1|557.31|554.91|0
1646997560000|2022-03-11 11:19:20|557.4|555|557.98|555.58|557.98|555.58|557.4|555|0
1646997570000|2022-03-11 11:19:30|557.78|555.38|557.98|555.58|557.98|555.58|557.78|555.38|0
1646997580000|2022-03-11 11:19:40|557.78|555.38|557.89|555.49|557.89|555.49|557.78|555.38|0
1646997590000|2022-03-11 11:19:50|557.78|555.38|557.89|555.49|557.89|555.49|557.78|555.38|0
1646997600000|2022-03-11 11:20:00|557.78|555.38|557.4|555|557.98|555.58|557.4|555|0
1646997610000|2022-03-11 11:20:10|557.5|555.1|557.59|555.19|557.59|555.19|557.5|555.1|0
1646997620000|2022-03-11 11:20:20|557.31|554.91|557.4|555|557.4|555|557.31|554.91|0
1646997630000|2022-03-11 11:20:30|557.31|554.91|557.11|554.71|557.31|554.91|557.11|554.71|0
1646997640000|2022-03-11 11:20:40|556.82|554.42|556.82|554.42|556.82|554.42|556.73|554.33|0
1646997650000|2022-03-11 11:20:50|557.01|554.61|556.82|554.42|557.01|554.61|556.82|554.42|0
1646997660000|2022-03-11 11:21:00|557.01|554.61|557.4|555|557.4|555|557.01|554.61|0
1646997670000|2022-03-11 11:21:10|557.31|554.91|557.21|554.81|557.4|555|557.21|554.81|0
1646997680000|2022-03-11 11:21:20|557.11|554.71|557.21|554.81|557.21|554.81|557.11|554.71|0
1646997690000|2022-03-11 11:21:30|557.4|555|557.4|555|557.4|555|557.21|554.81|0
1646997700000|2022-03-11 11:21:40|557.31|554.91|557.4|555|557.4|555|557.31|554.91|0
1646997710000|2022-03-11 11:21:50|557.31|554.91|557.78|555.38|557.88|555.48|557.31|554.91|0
1646997720000|2022-03-11 11:22:00|557.5|555.1|557.59|555.19|557.59|555.19|557.5|555.1|0
1646997730000|2022-03-11 11:22:10|557.4|555|557.59|555.19|557.69|555.29|557.4|555|0
1646997740000|2022-03-11 11:22:20|557.69|555.29|557.98|555.58|557.98|555.58|557.69|555.29|0
1646997750000|2022-03-11 11:22:30|558.17|555.77|558.08|555.68|558.17|555.77|558.08|555.68|0
1646997760000|2022-03-11 11:22:40|558.17|555.77|558.75|556.35|558.94|556.54|558.17|555.77|0
1646997770000|2022-03-11 11:22:50|558.55|556.15|558.65|556.25|558.65|556.25|558.55|556.15|0
1646997780000|2022-03-11 11:23:00|558.94|556.54|559.13|556.73|559.13|556.73|558.75|556.35|0
1646997790000|2022-03-11 11:23:10|559.9|557.5|559.9|557.5|560.01|557.61|559.9|557.5|0
1646997800000|2022-03-11 11:23:20|559.52|557.12|557.01|554.61|559.62|557.22|557.01|554.61|0
1646997810000|2022-03-11 11:23:30|558.05|555.65|548.86|546.46|558.05|555.65|548.86|546.46|0
1646997820000|2022-03-11 11:23:40|546.67|544.27|541.55|539.15|546.67|544.27|541.55|539.15|0
1646997830000|2022-03-11 11:23:50|540.7|538.3|536.64|534.24|540.7|538.3|536.64|534.24|0
1646997840000|2022-03-11 11:24:00|538.06|535.66|540.51|538.11|541.93|539.53|538.06|535.66|0
1646997850000|2022-03-11 11:24:10|539.09|536.69|537.49|535.09|540.13|537.73|537.49|535.09|0
1646997860000|2022-03-11 11:24:20|538.33|535.93|536.83|534.43|538.33|535.93|536.83|534.43|0
1646997870000|2022-03-11 11:24:30|536.17|533.77|533.54|531.14|536.17|533.77|533.54|531.14|0
1646997880000|2022-03-11 11:24:40|534.19|531.79|537.58|535.18|537.58|535.18|534.1|531.7|0
1646997890000|2022-03-11 11:24:50|538.52|536.12|535.13|532.73|538.52|536.12|535.13|532.73|0
1646997900000|2022-03-11 11:25:00|536.92|534.52|536.07|533.67|537.3|534.9|536.07|533.67|0
1646997910000|2022-03-11 11:25:10|536.17|533.77|534.19|531.79|536.17|533.77|534.19|531.79|0
1646997920000|2022-03-11 11:25:20|534.76|532.36|534.85|532.45|535.32|532.92|534.57|532.17|0
1646997930000|2022-03-11 11:25:30|534.57|532.17|536.17|533.77|536.17|533.77|534.57|532.17|0
1646997940000|2022-03-11 11:25:40|535.79|533.39|534.85|532.45|535.98|533.58|534.85|532.45|0
1646997950000|2022-03-11 11:25:50|534.57|532.17|535.55|533.15|536.86|534.46|534.1|531.7|0
1646997960000|2022-03-11 11:26:00|532.22|529.82|527.11|524.71|532.22|529.82|525.98|523.58|0
1646997970000|2022-03-11 11:26:10|525.7|523.3|524.48|522.08|525.7|523.3|524.1|521.7|0
1646997980000|2022-03-11 11:26:20|523.91|521.51|522.89|520.49|523.91|521.51|522.89|520.49|0
1646997990000|2022-03-11 11:26:30|522.98|520.58|520.08|517.68|522.98|520.58|520.08|517.68|0
1646998000000|2022-03-11 11:26:40|518.58|516.18|516.25|513.85|518.58|516.18|516.25|513.85|0
1646998010000|2022-03-11 11:26:50|515.5|513.1|510.4|508|515.5|513.1|510.4|508|0
1646998020000|2022-03-11 11:27:00|509.19|506.79|512.53|510.13|512.53|510.13|509.11|506.71|0
1646998030000|2022-03-11 11:27:10|513.93|511.53|519.33|516.93|519.33|516.93|513.93|511.53|0
1646998040000|2022-03-11 11:27:20|521.1|518.7|524.39|521.99|524.39|521.99|521.1|518.7|0
1646998050000|2022-03-11 11:27:30|526.08|523.68|528.72|526.32|528.72|526.32|526.08|523.68|0
1646998060000|2022-03-11 11:27:40|528.24|525.84|527.96|525.56|528.24|525.84|526.92|524.52|0
1646998070000|2022-03-11 11:27:50|526.46|524.06|526.92|524.52|527.77|525.37|526.46|524.06|0
1646998080000|2022-03-11 11:28:00|527.11|524.71|526.83|524.43|527.11|524.71|526.17|523.77|0
1646998090000|2022-03-11 11:28:10|524.95|522.55|525.51|523.11|525.51|523.11|523.82|521.42|0
1646998100000|2022-03-11 11:28:20|525.98|523.58|527.21|524.81|527.21|524.81|525.42|523.02|0
1646998110000|2022-03-11 11:28:30|527.4|525|528.34|525.94|528.34|525.94|526.92|524.52|0
1646998120000|2022-03-11 11:28:40|529.28|526.88|530.79|528.39|530.79|528.39|529.28|526.88|0
1646998130000|2022-03-11 11:28:50|531.36|528.96|529.47|527.07|531.36|528.96|529.47|527.07|0
1646998140000|2022-03-11 11:29:00|528.15|525.75|526.64|524.24|528.15|525.75|526.64|524.24|0
1646998150000|2022-03-11 11:29:10|529.28|526.88|528.43|526.03|529.28|526.88|528.15|525.75|0
1646998160000|2022-03-11 11:29:20|527.21|524.81|524.76|522.36|527.21|524.81|524.76|522.36|0
1646998170000|2022-03-11 11:29:30|524.48|522.08|521.76|519.36|524.48|522.08|521.76|519.36|0
1646998180000|2022-03-11 11:29:40|521.85|519.45|521.66|519.26|521.85|519.45|521.1|518.7|0
1646998190000|2022-03-11 11:29:50|523.54|521.14|519.42|517.02|523.54|521.14|519.14|516.74|0
1646998200000|2022-03-11 11:30:00|521.85|519.45|521.85|519.45|521.85|519.45|521.29|518.89|0
1646998210000|2022-03-11 11:30:10|522.89|520.49|525.14|522.74|525.14|522.74|522.89|520.49|0
1646998220000|2022-03-11 11:30:20|525.51|523.11|525.51|523.11|526.08|523.68|525.23|522.83|0
1646998230000|2022-03-11 11:30:30|525.89|523.49|527.86|525.46|527.86|525.46|525.6|523.2|0
1646998240000|2022-03-11 11:30:40|527.58|525.18|523.26|520.86|527.58|525.18|523.26|520.86|0
1646998250000|2022-03-11 11:30:50|523.82|521.42|527.02|524.62|527.02|524.62|523.82|521.42|0
1646998260000|2022-03-11 11:31:00|526.27|523.87|527.11|524.71|527.11|524.71|526.27|523.87|0
1646998270000|2022-03-11 11:31:10|526.73|524.33|526.73|524.33|527.58|525.18|526.27|523.87|0
1646998280000|2022-03-11 11:31:20|525.23|522.83|524.01|521.61|525.89|523.49|524.01|521.61|0
1646998290000|2022-03-11 11:31:30|523.82|521.42|527.21|524.81|527.21|524.81|523.82|521.42|0
1646998300000|2022-03-11 11:31:40|526.64|524.24|523.63|521.23|526.64|524.24|523.63|521.23|0
1646998310000|2022-03-11 11:31:50|522.04|519.64|521.29|518.89|522.6|520.2|521.29|518.89|0
1646998320000|2022-03-11 11:32:00|521.01|518.61|517.92|515.52|521.01|518.61|517.92|515.52|0
1646998330000|2022-03-11 11:32:10|518.11|515.71|521.66|519.26|521.66|519.26|518.11|515.71|0
1646998340000|2022-03-11 11:32:20|520.82|518.42|519.04|516.64|520.82|518.42|519.04|516.64|0
1646998350000|2022-03-11 11:32:30|519.14|516.74|520.17|517.77|520.35|517.95|519.14|516.74|0
1646998360000|2022-03-11 11:32:40|521.48|519.08|521.66|519.26|522.32|519.92|521.48|519.08|0
1646998370000|2022-03-11 11:32:50|522.22|519.82|520.35|517.95|522.22|519.82|520.26|517.86|0
1646998380000|2022-03-11 11:33:00|519.23|516.83|518.67|516.27|519.23|516.83|518.67|516.27|0
1646998390000|2022-03-11 11:33:10|518.95|516.55|518.67|516.27|519.79|517.39|518.67|516.27|0
1646998400000|2022-03-11 11:33:20|518.77|516.37|519.42|517.02|519.42|517.02|518.77|516.37|0
1646998410000|2022-03-11 11:33:30|521.1|518.7|521.47|519.07|522.04|519.64|521.1|518.7|0
1646998420000|2022-03-11 11:33:40|520.45|518.05|520.45|518.05|521.29|518.89|520.45|518.05|0
1646998430000|2022-03-11 11:33:50|519.23|516.83|519.04|516.64|519.23|516.83|518.95|516.55|0
1646998440000|2022-03-11 11:34:00|518.48|516.08|518.21|515.81|518.77|516.37|518.21|515.81|0
1646998450000|2022-03-11 11:34:10|518.3|515.9|517.92|515.52|518.3|515.9|517.92|515.52|0
1646998460000|2022-03-11 11:34:20|518.11|515.71|519.42|517.02|519.42|517.02|518.11|515.71|0
1646998470000|2022-03-11 11:34:30|520.64|518.24|521.47|519.07|521.47|519.07|520.64|518.24|0
1646998480000|2022-03-11 11:34:40|520.64|518.24|520.35|517.95|520.82|518.42|520.35|517.95|0
1646998490000|2022-03-11 11:34:50|520.73|518.33|520.26|517.86|520.73|518.33|519.98|517.58|0
1646998500000|2022-03-11 11:35:00|519.14|516.74|519.89|517.49|519.89|517.49|518.86|516.46|0
1646998510000|2022-03-11 11:35:10|521.2|518.8|522.32|519.92|522.32|519.92|521.2|518.8|0
1646998520000|2022-03-11 11:35:20|522.97|520.57|523.26|520.86|523.45|521.05|522.97|520.57|0
1646998530000|2022-03-11 11:35:30|523.16|520.76|523.54|521.14|523.54|521.14|522.88|520.48|0
1646998540000|2022-03-11 11:35:40|523.91|521.51|522.7|520.3|523.91|521.51|522.7|520.3|0
1646998550000|2022-03-11 11:35:50|522.88|520.48|523.91|521.51|523.91|521.51|522.7|520.3|0
1646998560000|2022-03-11 11:36:00|524.29|521.89|524.29|521.89|524.29|521.89|523.45|521.05|0
1646998570000|2022-03-11 11:36:10|522.7|520.3|522.41|520.01|522.7|520.3|522.13|519.73|0
1646998580000|2022-03-11 11:36:20|522.79|520.39|522.79|520.39|523.35|520.95|522.79|520.39|0
1646998590000|2022-03-11 11:36:30|522.41|520.01|524.57|522.17|524.57|522.17|522.41|520.01|0
1646998600000|2022-03-11 11:36:40|523.54|521.14|523.72|521.32|523.82|521.42|523.54|521.14|0
1646998610000|2022-03-11 11:36:50|523.82|521.42|524.66|522.26|524.66|522.26|523.82|521.42|0
1646998620000|2022-03-11 11:37:00|524.95|522.55|524.47|522.07|524.95|522.55|524.29|521.89|0
1646998630000|2022-03-11 11:37:10|525.04|522.64|526.17|523.77|526.17|523.77|524.47|522.07|0
1646998640000|2022-03-11 11:37:20|526.26|523.86|525.98|523.58|526.26|523.86|525.41|523.01|0
1646998650000|2022-03-11 11:37:30|526.35|523.95|526.54|524.14|526.83|524.43|526.35|523.95|0
1646998660000|2022-03-11 11:37:40|525.98|523.58|525.14|522.74|525.98|523.58|525.14|522.74|0
1646998670000|2022-03-11 11:37:50|525.23|522.83|525.79|523.39|525.98|523.58|525.23|522.83|0
1646998680000|2022-03-11 11:38:00|525.6|523.2|525.6|523.2|525.79|523.39|525.14|522.74|0
1646998690000|2022-03-11 11:38:10|526.26|523.86|526.35|523.95|526.54|524.14|525.98|523.58|0
1646998700000|2022-03-11 11:38:20|527.11|524.71|526.64|524.24|527.11|524.71|526.54|524.14|0
1646998710000|2022-03-11 11:38:30|526.73|524.33|527.48|525.08|527.48|525.08|526.73|524.33|0
1646998720000|2022-03-11 11:38:40|526.54|524.14|525.13|522.73|526.54|524.14|525.13|522.73|0
1646998730000|2022-03-11 11:38:50|525.23|522.83|524.47|522.07|525.23|522.83|524.29|521.89|0
1646998740000|2022-03-11 11:39:00|524.38|521.98|524.85|522.45|524.85|522.45|524.01|521.61|0
1646998750000|2022-03-11 11:39:10|524.01|521.61|524.47|522.07|524.85|522.45|524.01|521.61|0
1646998760000|2022-03-11 11:39:20|525.23|522.83|526.35|523.95|526.35|523.95|525.23|522.83|0
1646998770000|2022-03-11 11:39:30|526.26|523.86|526.26|523.86|526.54|524.14|525.98|523.58|0
1646998780000|2022-03-11 11:39:40|526.64|524.24|525.98|523.58|526.64|524.24|525.98|523.58|0
1646998790000|2022-03-11 11:39:50|526.73|524.33|525.32|522.92|526.73|524.33|525.22|522.82|0
1646998800000|2022-03-11 11:40:00|525.41|523.01|524.57|522.17|525.41|523.01|524.29|521.89|0
1646998810000|2022-03-11 11:40:10|524.66|522.26|524.85|522.45|524.95|522.55|524.66|522.26|0
1646998820000|2022-03-11 11:40:20|524.47|522.07|524.76|522.36|524.95|522.55|524.47|522.07|0
1646998830000|2022-03-11 11:40:30|525.51|523.11|525.32|522.92|525.6|523.2|525.32|522.92|0
1646998840000|2022-03-11 11:40:40|524.95|522.55|525.04|522.64|525.51|523.11|523.53|521.13|0
1646998850000|2022-03-11 11:40:50|524.76|522.36|523.53|521.13|524.76|522.36|523.53|521.13|0
1646998860000|2022-03-11 11:41:00|523.26|520.86|523.53|521.13|523.53|521.13|522.88|520.48|0
1646998870000|2022-03-11 11:41:10|523.63|521.23|522.32|519.92|523.63|521.23|522.32|519.92|0
1646998880000|2022-03-11 11:41:20|522.03|519.63|522.32|519.92|522.51|520.11|522.03|519.63|0
1646998890000|2022-03-11 11:41:30|522.69|520.29|522.03|519.63|523.35|520.95|522.03|519.63|0
1646998900000|2022-03-11 11:41:40|522.13|519.73|521.19|518.79|522.32|519.92|521.19|518.79|0
1646998910000|2022-03-11 11:41:50|520.63|518.23|520.07|517.67|520.63|518.23|520.07|517.67|0
1646998920000|2022-03-11 11:42:00|519.7|517.3|520.16|517.76|520.16|517.76|519.14|516.74|0
1646998930000|2022-03-11 11:42:10|520.07|517.67|520.07|517.67|520.72|518.32|520.07|517.67|0
1646998940000|2022-03-11 11:42:20|520.26|517.86|519.7|517.3|520.26|517.86|519.7|517.3|0
1646998950000|2022-03-11 11:42:30|519.6|517.2|519.79|517.39|519.79|517.39|519.6|517.2|0
1646998960000|2022-03-11 11:42:40|519.7|517.3|519.41|517.01|519.97|517.57|519.41|517.01|0
1646998970000|2022-03-11 11:42:50|519.23|516.83|519.14|516.74|519.97|517.57|519.04|516.64|0
1646998980000|2022-03-11 11:43:00|518.95|516.55|518.76|516.36|519.14|516.74|517.73|515.33|0
1646998990000|2022-03-11 11:43:10|519.7|517.3|518.76|516.36|519.7|517.3|518.39|515.99|0
1646999000000|2022-03-11 11:43:20|518.58|516.18|518.85|516.45|518.85|516.45|518.58|516.18|0
1646999010000|2022-03-11 11:43:30|518.02|515.62|518.85|516.45|518.85|516.45|517.55|515.15|0
1646999020000|2022-03-11 11:43:40|517.73|515.33|517.55|515.15|518.2|515.8|517.55|515.15|0
1646999030000|2022-03-11 11:43:50|518.11|515.71|517.46|515.06|518.11|515.71|517.27|514.87|0
1646999040000|2022-03-11 11:44:00|516.99|514.59|517.92|515.52|517.92|515.52|516.99|514.59|0
1646999050000|2022-03-11 11:44:10|520.16|517.76|520.35|517.95|520.63|518.23|520.16|517.76|0
1646999060000|2022-03-11 11:44:20|520.07|517.67|520.72|518.32|520.72|518.32|519.79|517.39|0
1646999070000|2022-03-11 11:44:30|520.16|517.76|520.35|517.95|520.35|517.95|518.95|516.55|0
1646999080000|2022-03-11 11:44:40|520.26|517.86|520.35|517.95|520.72|518.32|520.26|517.86|0
1646999090000|2022-03-11 11:44:50|520.26|517.86|521.66|519.26|521.66|519.26|520.26|517.86|0
1646999100000|2022-03-11 11:45:00|521.76|519.36|519.79|517.39|521.76|519.36|519.79|517.39|0
1646999110000|2022-03-11 11:45:10|519.88|517.48|518.95|516.55|520.16|517.76|518.85|516.45|0
1646999120000|2022-03-11 11:45:20|518.85|516.45|518.85|516.45|519.04|516.64|518.85|516.45|0
1646999130000|2022-03-11 11:45:30|518.67|516.27|519.23|516.83|519.23|516.83|518.67|516.27|0
1646999140000|2022-03-11 11:45:40|519.41|517.01|519.23|516.83|519.41|517.01|519.23|516.83|0
1646999150000|2022-03-11 11:45:50|519.32|516.92|519.88|517.48|519.88|517.48|519.32|516.92|0
1646999160000|2022-03-11 11:46:00|519.7|517.3|520.82|518.42|520.82|518.42|519.6|517.2|0
1646999170000|2022-03-11 11:46:10|519.79|517.39|519.32|516.92|519.79|517.39|519.32|516.92|0
1646999180000|2022-03-11 11:46:20|519.51|517.11|518.85|516.45|519.51|517.11|518.85|516.45|0
1646999190000|2022-03-11 11:46:30|518.39|515.99|518.48|516.08|518.58|516.18|518.02|515.62|0
1646999200000|2022-03-11 11:46:40|518.39|515.99|518.29|515.89|519.04|516.64|518.29|515.89|0
1646999210000|2022-03-11 11:46:50|518.48|516.08|518.29|515.89|518.48|516.08|518.11|515.71|0
1646999220000|2022-03-11 11:47:00|518.02|515.62|520.16|517.76|520.16|517.76|518.02|515.62|0
1646999230000|2022-03-11 11:47:10|520.35|517.95|518.76|516.36|520.35|517.95|518.76|516.36|0
1646999240000|2022-03-11 11:47:20|518.58|516.18|518.95|516.55|519.04|516.64|518.58|516.18|0
1646999250000|2022-03-11 11:47:30|519.04|516.64|520.35|517.95|520.44|518.04|519.04|516.64|0
1646999260000|2022-03-11 11:47:40|520.26|517.86|521.1|518.7|521.19|518.79|520.26|517.86|0
1646999270000|2022-03-11 11:47:50|521.28|518.88|523.16|520.76|523.34|520.94|521.28|518.88|0
1646999280000|2022-03-11 11:48:00|523.25|520.85|522.59|520.19|523.25|520.85|522.59|520.19|0
1646999290000|2022-03-11 11:48:10|522.78|520.38|522.97|520.57|522.97|520.57|522.59|520.19|0
1646999300000|2022-03-11 11:48:20|522.59|520.19|523.16|520.76|523.16|520.76|522.59|520.19|0
1646999310000|2022-03-11 11:48:30|522.78|520.38|524.19|521.79|525.03|522.63|522.78|520.38|0
1646999320000|2022-03-11 11:48:40|522.78|520.38|522.78|520.38|522.78|520.38|521.84|519.44|0
1646999330000|2022-03-11 11:48:50|521.91|518.07|522.75|518.91|523.13|519.29|521.91|518.07|0
1646999340000|2022-03-11 11:49:00|523.04|519.2|523.6|519.76|523.6|519.76|523.04|519.2|0
1646999350000|2022-03-11 11:49:10|523.69|519.85|524.54|520.7|524.54|520.7|523.6|519.76|0
1646999360000|2022-03-11 11:49:20|524.35|520.51|523.69|519.85|524.35|520.51|523.69|519.85|0
1646999370000|2022-03-11 11:49:30|523.5|519.66|522.38|518.54|523.5|519.66|522.38|518.54|0
1646999380000|2022-03-11 11:49:40|522.56|518.72|522.75|518.91|522.75|518.91|522.38|518.54|0
1646999390000|2022-03-11 11:49:50|522.19|518.35|523.13|519.29|523.22|519.38|522.19|518.35|0
1646999400000|2022-03-11 11:50:00|523.5|519.66|523.5|519.66|523.5|519.66|523.13|519.29|0
1646999410000|2022-03-11 11:50:10|523.88|520.04|525.29|521.45|525.29|521.45|523.88|520.04|0
1646999420000|2022-03-11 11:50:20|524.54|520.7|524.44|520.6|524.54|520.7|524.44|520.6|0
1646999430000|2022-03-11 11:50:30|524.06|520.22|524.16|520.32|524.16|520.32|524.06|520.22|0
1646999440000|2022-03-11 11:50:40|523.88|520.04|523.79|519.95|523.88|520.04|523.13|519.29|0
1646999450000|2022-03-11 11:50:50|523.31|519.47|523.69|519.85|523.69|519.85|523.31|519.47|0
1646999460000|2022-03-11 11:51:00|523.97|520.13|524.25|520.41|524.25|520.41|523.69|519.85|0
1646999470000|2022-03-11 11:51:10|524.63|520.79|524.63|520.79|524.72|520.88|524.63|520.79|0
1646999480000|2022-03-11 11:51:20|524.72|520.88|525|521.16|525|521.16|524.72|520.88|0
1646999490000|2022-03-11 11:51:30|525.1|521.26|523.97|520.13|525.19|521.35|523.97|520.13|0
1646999500000|2022-03-11 11:51:40|525|521.16|524.81|520.97|525.38|521.54|524.81|520.97|0
1646999510000|2022-03-11 11:51:50|525.1|521.26|525.1|521.26|525.19|521.35|525.1|521.26|0
1646999520000|2022-03-11 11:52:00|525.38|521.54|525|521.16|525.38|521.54|524.81|520.97|0
1646999530000|2022-03-11 11:52:10|524.91|521.07|526.98|523.14|526.98|523.14|524.91|521.07|0
1646999540000|2022-03-11 11:52:20|527.54|523.7|526.32|522.48|527.54|523.7|526.32|522.48|0
1646999550000|2022-03-11 11:52:30|526.88|523.04|527.26|523.42|527.36|523.52|526.88|523.04|0
1646999560000|2022-03-11 11:52:40|527.45|523.61|526.69|522.85|527.45|523.61|526.69|522.85|0
1646999570000|2022-03-11 11:52:50|527.07|523.23|527.35|523.51|527.35|523.51|526.79|522.95|0
1646999580000|2022-03-11 11:53:00|527.63|523.79|526.79|522.95|527.63|523.79|526.79|522.95|0
1646999590000|2022-03-11 11:53:10|526.69|522.85|527.26|523.42|527.26|523.42|526.69|522.85|0
1646999600000|2022-03-11 11:53:20|526.98|523.14|527.63|523.79|527.63|523.79|526.98|523.14|0
1646999610000|2022-03-11 11:53:30|527.35|523.51|528.2|524.36|528.2|524.36|527.35|523.51|0
1646999620000|2022-03-11 11:53:40|527.73|523.89|530.27|526.43|530.27|526.43|527.73|523.89|0
1646999630000|2022-03-11 11:53:50|530.46|526.62|530.94|527.1|530.94|527.1|530.18|526.34|0
1646999640000|2022-03-11 11:54:00|530.84|527|531.5|527.66|531.5|527.66|530.84|527|0
1646999650000|2022-03-11 11:54:10|531.78|527.94|532.54|528.7|532.54|528.7|531.78|527.94|0
1646999660000|2022-03-11 11:54:20|532.16|528.32|532.26|528.42|532.45|528.61|532.16|528.32|0
1646999670000|2022-03-11 11:54:30|531.78|527.94|531.78|527.94|531.97|528.13|531.78|527.94|0
1646999680000|2022-03-11 11:54:40|531.5|527.66|531.5|527.66|531.5|527.66|531.41|527.57|0
1646999690000|2022-03-11 11:54:50|531.03|527.19|529.8|525.96|531.03|527.19|529.8|525.96|0
1646999700000|2022-03-11 11:55:00|529.43|525.59|529.33|525.49|529.8|525.96|529.33|525.49|0
1646999710000|2022-03-11 11:55:10|529.24|525.4|528.48|524.64|529.24|525.4|528.48|524.64|0
1646999720000|2022-03-11 11:55:20|527.82|523.98|525.75|521.91|527.82|523.98|525.75|521.91|0
1646999730000|2022-03-11 11:55:30|526.41|522.57|525.94|522.1|526.69|522.85|525.94|522.1|0
1646999740000|2022-03-11 11:55:40|526.41|522.57|525.94|522.1|526.88|523.04|525.94|522.1|0
1646999750000|2022-03-11 11:55:50|525.85|522.01|525.75|521.91|525.85|522.01|525.19|521.35|0
1646999760000|2022-03-11 11:56:00|525.85|522.01|525.56|521.72|525.85|522.01|525.47|521.63|0
1646999770000|2022-03-11 11:56:10|525.66|521.82|525.47|521.63|525.66|521.82|525.29|521.45|0
1646999780000|2022-03-11 11:56:20|525.1|521.26|526.13|522.29|526.13|522.29|525.1|521.26|0
1646999790000|2022-03-11 11:56:30|526.32|522.48|526.5|522.66|526.79|522.95|526.32|522.48|0
1646999800000|2022-03-11 11:56:40|526.88|523.04|528.01|524.17|528.01|524.17|526.88|523.04|0
1646999810000|2022-03-11 11:56:50|528.2|524.36|528.95|525.11|528.95|525.11|528.2|524.36|0
1646999820000|2022-03-11 11:57:00|528.67|524.83|528.95|525.11|529.43|525.59|528.67|524.83|0
1646999830000|2022-03-11 11:57:10|529.61|525.77|528.48|524.64|529.61|525.77|528.48|524.64|0
1646999840000|2022-03-11 11:57:20|528.67|524.83|529.52|525.68|529.71|525.87|528.67|524.83|0
1646999850000|2022-03-11 11:57:30|529.14|525.3|528.48|524.64|529.43|525.59|528.48|524.64|0
1646999860000|2022-03-11 11:57:40|528.39|524.55|528.39|524.55|528.48|524.64|528.39|524.55|0
1646999870000|2022-03-11 11:57:50|528.2|524.36|526.88|523.04|528.2|524.36|526.22|522.38|0
1646999880000|2022-03-11 11:58:00|526.5|522.66|526.98|523.14|526.98|523.14|526.5|522.66|0
1646999890000|2022-03-11 11:58:10|526.69|522.85|527.07|523.23|527.07|523.23|526.69|522.85|0
1646999900000|2022-03-11 11:58:20|526.5|522.66|526.5|522.66|526.5|522.66|526.41|522.57|0
1646999910000|2022-03-11 11:58:30|526.69|522.85|527.16|523.32|527.16|523.32|526.31|522.47|0
1646999920000|2022-03-11 11:58:40|527.07|523.23|526.22|522.38|527.07|523.23|526.04|522.2|0
1646999930000|2022-03-11 11:58:50|526.5|522.66|526.5|522.66|526.5|522.66|526.41|522.57|0
1646999940000|2022-03-11 11:59:00|525.94|522.1|525.56|521.72|525.94|522.1|525.56|521.72|0
1646999950000|2022-03-11 11:59:10|525.66|521.82|525|521.16|525.66|521.82|524.91|521.07|0
1646999960000|2022-03-11 11:59:20|524.72|520.88|524.25|520.41|524.72|520.88|524.06|520.22|0
1646999970000|2022-03-11 11:59:30|524.35|520.51|523.5|519.66|524.35|520.51|523.5|519.66|0
1646999980000|2022-03-11 11:59:40|523.6|519.76|523.12|519.28|523.6|519.76|523.12|519.28|0
1646999990000|2022-03-11 11:59:50|523.31|519.47|523.5|519.66|523.5|519.66|523.03|519.19|0
1647000000000|2022-03-11 12:00:00|523.69|519.85|524.72|520.88|525.28|521.44|523.69|519.85|0
1647000010000|2022-03-11 12:00:10|525.37|521.53|525.85|522.01|525.85|522.01|525.19|521.35|0
1647000020000|2022-03-11 12:00:20|525.75|521.91|525.47|521.63|525.85|522.01|525.28|521.44|0
1647000030000|2022-03-11 12:00:30|524.91|521.07|526.04|522.2|526.04|522.2|524.91|521.07|0
1647000040000|2022-03-11 12:00:40|526.88|523.04|527.07|523.23|527.07|523.23|526.79|522.95|0
1647000050000|2022-03-11 12:00:50|526.88|523.04|525.56|521.72|526.88|523.04|524.06|520.22|0
1647000060000|2022-03-11 12:01:00|525.66|521.82|526.04|522.2|526.04|522.2|525.66|521.82|0
1647000070000|2022-03-11 12:01:10|525.66|521.82|525.56|521.72|525.75|521.91|525.47|521.63|0
1647000080000|2022-03-11 12:01:20|525.37|521.53|525.28|521.44|525.37|521.53|524.91|521.07|0
1647000090000|2022-03-11 12:01:30|526.13|522.29|526.13|522.29|526.13|522.29|525.94|522.1|0
1647000100000|2022-03-11 12:01:40|525.75|521.91|526.31|522.47|526.31|522.47|525.75|521.91|0
1647000110000|2022-03-11 12:01:50|525.94|522.1|526.31|522.47|526.31|522.47|525.94|522.1|0
1647000120000|2022-03-11 12:02:00|526.5|522.66|527.25|523.41|527.25|523.41|526.5|522.66|0
1647000130000|2022-03-11 12:02:10|527.63|523.79|527.16|523.32|528.01|524.17|527.16|523.32|0
1647000140000|2022-03-11 12:02:20|527.07|523.23|527.16|523.32|527.16|523.32|527.07|523.23|0
1647000150000|2022-03-11 12:02:30|526.98|523.14|527.25|523.41|527.44|523.6|526.98|523.14|0
1647000160000|2022-03-11 12:02:40|527.16|523.32|527.07|523.23|527.35|523.51|527.07|523.23|0
1647000170000|2022-03-11 12:02:50|527.35|523.51|527.44|523.6|527.44|523.6|527.35|523.51|0
1647000180000|2022-03-11 12:03:00|527.63|523.79|527.82|523.98|527.82|523.98|527.63|523.79|0
1647000190000|2022-03-11 12:03:10|527.63|523.79|527.92|524.08|527.92|524.08|527.63|523.79|0
1647000200000|2022-03-11 12:03:20|528.01|524.17|528.67|524.83|528.67|524.83|528.01|524.17|0
1647000210000|2022-03-11 12:03:30|528.95|525.11|528.76|524.92|529.14|525.3|528.76|524.92|0
1647000220000|2022-03-11 12:03:40|528.86|525.02|528.38|524.54|528.86|525.02|528.01|524.17|0
1647000230000|2022-03-11 12:03:50|528.29|524.45|528.19|524.35|528.57|524.73|528.19|524.35|0
1647000240000|2022-03-11 12:04:00|528.1|524.26|528.19|524.35|528.19|524.35|528.1|524.26|0
1647000250000|2022-03-11 12:04:10|527.92|524.08|526.69|522.85|527.92|524.08|526.69|522.85|0
1647000260000|2022-03-11 12:04:20|526.6|522.76|526.79|522.95|526.79|522.95|526.6|522.76|0
1647000270000|2022-03-11 12:04:30|526.97|523.13|526.31|522.47|526.97|523.13|526.31|522.47|0
1647000280000|2022-03-11 12:04:40|526.5|522.66|525.37|521.53|526.69|522.85|525.37|521.53|0
1647000290000|2022-03-11 12:04:50|525.47|521.63|525|521.16|525.47|521.63|524.81|520.97|0
1647000300000|2022-03-11 12:05:00|524.62|520.78|525.75|521.91|525.75|521.91|524.62|520.78|0
1647000310000|2022-03-11 12:05:10|526.41|522.57|525.66|521.82|526.41|522.57|525.66|521.82|0
1647000320000|2022-03-11 12:05:20|525.94|522.1|525.37|521.53|526.03|522.19|525.37|521.53|0
1647000330000|2022-03-11 12:05:30|525.56|521.72|525.56|521.72|525.56|521.72|525.56|521.72|0
1647000340000|2022-03-11 12:05:40|525.66|521.82|527.25|523.41|527.25|523.41|525.66|521.82|0
1647000350000|2022-03-11 12:05:50|527.63|523.79|527.82|523.98|527.92|524.08|527.63|523.79|0
1647000360000|2022-03-11 12:06:00|527.63|523.79|527.06|523.22|527.63|523.79|527.06|523.22|0
1647000370000|2022-03-11 12:06:10|527.16|523.32|526.97|523.13|527.16|523.32|526.97|523.13|0
1647000380000|2022-03-11 12:06:20|527.25|523.41|527.44|523.6|527.44|523.6|527.25|523.41|0
1647000390000|2022-03-11 12:06:30|527.35|523.51|526.69|522.85|527.63|523.79|526.6|522.76|0
1647000400000|2022-03-11 12:06:40|526.31|522.47|527.16|523.32|527.16|523.32|526.31|522.47|0
1647000410000|2022-03-11 12:06:50|527.35|523.51|526.79|522.95|527.35|523.51|526.79|522.95|0
1647000420000|2022-03-11 12:07:00|526.69|522.85|527.44|523.6|527.73|523.89|526.69|522.85|0
1647000440000|2022-03-11 12:07:20|527.35|523.51|527.82|523.98|527.92|524.08|527.35|523.51|0
1647000450000|2022-03-11 12:07:30|527.35|523.51|527.06|523.22|527.35|523.51|527.06|523.22|0
1647000460000|2022-03-11 12:07:40|526.6|522.76|526.6|522.76|526.88|523.04|526.6|522.76|0
1647000470000|2022-03-11 12:07:50|526.5|522.66|527.06|523.22|527.06|523.22|526.31|522.47|0
1647000480000|2022-03-11 12:08:00|526.31|522.47|525.56|521.72|526.69|522.85|525.56|521.72|0
1647000490000|2022-03-11 12:08:10|526.31|522.47|525.66|521.82|526.31|522.47|525.66|521.82|0
1647000500000|2022-03-11 12:08:20|525.56|521.72|526.6|522.76|526.6|522.76|525.56|521.72|0
1647000510000|2022-03-11 12:08:30|526.5|522.66|526.5|522.66|526.5|522.66|526.31|522.47|0
1647000520000|2022-03-11 12:08:40|526.79|522.95|526.31|522.47|527.06|523.22|526.31|522.47|0
1647000530000|2022-03-11 12:08:50|526.88|523.04|526.5|522.66|527.06|523.22|526.5|522.66|0
1647000540000|2022-03-11 12:09:00|525.94|522.1|526.12|522.28|526.12|522.28|525.94|522.1|0
1647000550000|2022-03-11 12:09:10|525.94|522.1|525.84|522|526.12|522.28|525.84|522|0
1647000560000|2022-03-11 12:09:20|525.66|521.82|525.56|521.72|525.66|521.82|525.47|521.63|0
1647000570000|2022-03-11 12:09:30|525.37|521.53|525.09|521.25|525.37|521.53|525.09|521.25|0
1647000580000|2022-03-11 12:09:40|525|521.16|524.06|520.22|525.09|521.25|524.06|520.22|0
1647000590000|2022-03-11 12:09:50|524.53|520.69|524.81|520.97|524.81|520.97|524.24|520.4|0
1647000600000|2022-03-11 12:10:00|525.18|521.34|525.75|521.91|525.75|521.91|525.18|521.34|0
1647000610000|2022-03-11 12:10:10|524.91|521.07|525.09|521.25|525.47|521.63|524.91|521.07|0
1647000620000|2022-03-11 12:10:20|525|521.16|525.56|521.72|525.56|521.72|525|521.16|0
1647000630000|2022-03-11 12:10:30|525.18|521.34|525.37|521.53|525.37|521.53|525|521.16|0
1647000640000|2022-03-11 12:10:40|525.18|521.34|525.37|521.53|525.37|521.53|525.18|521.34|0
1647000650000|2022-03-11 12:10:50|525.75|521.91|524.81|520.97|525.75|521.91|524.81|520.97|0
1647000660000|2022-03-11 12:11:00|525|521.16|524.24|520.4|525|521.16|524.24|520.4|0
1647000670000|2022-03-11 12:11:10|524.43|520.59|523.87|520.03|524.43|520.59|523.31|519.47|0
1647000680000|2022-03-11 12:11:20|523.68|519.84|523.49|519.65|523.97|520.13|523.49|519.65|0
1647000690000|2022-03-11 12:11:30|523.31|519.47|523.12|519.28|523.31|519.47|523.12|519.28|0
1647000700000|2022-03-11 12:11:40|523.22|519.38|523.03|519.19|523.22|519.38|523.03|519.19|0
1647000710000|2022-03-11 12:11:50|522.74|518.9|523.22|519.38|523.31|519.47|522.74|518.9|0
1647000720000|2022-03-11 12:12:00|523.31|519.47|523.49|519.65|523.49|519.65|523.31|519.47|0
1647000730000|2022-03-11 12:12:10|524.06|520.22|524.15|520.31|524.15|520.31|523.68|519.84|0
1647000740000|2022-03-11 12:12:20|525.56|521.72|525.75|521.91|526.12|522.28|525.56|521.72|0
1647000750000|2022-03-11 12:12:30|525.93|522.09|526.12|522.28|526.12|522.28|525.84|522|0
1647000760000|2022-03-11 12:12:40|526.31|522.47|526.12|522.28|526.5|522.66|526.12|522.28|0
1647000770000|2022-03-11 12:12:50|525.93|522.09|525.56|521.72|525.93|522.09|525.37|521.53|0
1647000780000|2022-03-11 12:13:00|525.47|521.63|524.62|520.78|525.47|521.63|524.62|520.78|0
1647000790000|2022-03-11 12:13:10|524.99|521.15|524.06|520.22|524.99|521.15|524.06|520.22|0
1647000800000|2022-03-11 12:13:20|523.87|520.03|522.93|519.09|523.87|520.03|522.74|518.9|0
1647000810000|2022-03-11 12:13:30|522.74|518.9|522.84|519|522.93|519.09|522.74|518.9|0
1647000820000|2022-03-11 12:13:40|522.74|518.9|522.37|518.53|522.74|518.9|522.37|518.53|0
1647000830000|2022-03-11 12:13:50|522.93|519.09|522.37|518.53|522.93|519.09|522.37|518.53|0
1647000840000|2022-03-11 12:14:00|522.65|518.81|521.81|517.97|522.65|518.81|521.81|517.97|0
1647000850000|2022-03-11 12:14:10|522.37|518.53|522.56|518.72|522.56|518.72|522.28|518.44|0
1647000860000|2022-03-11 12:14:20|523.03|519.19|524.43|520.59|524.43|520.59|523.03|519.19|0
1647000870000|2022-03-11 12:14:30|524.24|520.4|523.31|519.47|524.24|520.4|523.31|519.47|0
1647000880000|2022-03-11 12:14:40|523.68|519.84|523.68|519.84|523.68|519.84|523.49|519.65|0
1647000890000|2022-03-11 12:14:50|523.31|519.47|523.87|520.03|523.97|520.13|523.31|519.47|0
1647000900000|2022-03-11 12:15:00|524.62|520.78|524.9|521.06|524.9|521.06|524.43|520.59|0
1647000910000|2022-03-11 12:15:10|525.09|521.25|525.75|521.91|525.75|521.91|525.09|521.25|0
1647000920000|2022-03-11 12:15:20|524.72|520.88|524.53|520.69|525.18|521.34|524.43|520.59|0
1647000930000|2022-03-11 12:15:30|524.24|520.4|523.4|519.56|524.24|520.4|523.4|519.56|0
1647000940000|2022-03-11 12:15:40|523.03|519.19|523.4|519.56|523.4|519.56|523.03|519.19|0
1647000950000|2022-03-11 12:15:50|523.49|519.65|524.06|520.22|524.06|520.22|523.3|519.46|0
1647000960000|2022-03-11 12:16:00|523.59|519.75|524.24|520.4|524.24|520.4|523.59|519.75|0
1647000970000|2022-03-11 12:16:10|524.34|520.5|523.68|519.84|524.34|520.5|523.68|519.84|0
1647000980000|2022-03-11 12:16:20|524.72|520.88|524.9|521.06|524.9|521.06|524.53|520.69|0
1647000990000|2022-03-11 12:16:30|525.56|521.72|525.74|521.9|526.12|522.28|525.47|521.63|0
1647001000000|2022-03-11 12:16:40|525.93|522.09|525.56|521.72|525.93|522.09|525.18|521.34|0
1647001010000|2022-03-11 12:16:50|525.09|521.25|524.24|520.4|525.09|521.25|524.24|520.4|0
1647001020000|2022-03-11 12:17:00|524.43|520.59|524.05|520.21|524.43|520.59|524.05|520.21|0
1647001030000|2022-03-11 12:17:10|523.59|519.75|524.99|521.15|524.99|521.15|523.49|519.65|0
1647001040000|2022-03-11 12:17:20|524.62|520.78|524.62|520.78|524.62|520.78|523.78|519.94|0
1647001050000|2022-03-11 12:17:30|524.43|520.59|524.15|520.31|524.43|520.59|524.15|520.31|0
1647001060000|2022-03-11 12:17:40|524.62|520.78|524.99|521.15|524.99|521.15|524.62|520.78|0
1647001070000|2022-03-11 12:17:50|524.81|520.97|525.37|521.53|525.93|522.09|524.81|520.97|0
1647001080000|2022-03-11 12:18:00|525.74|521.9|524.81|520.97|525.74|521.9|524.62|520.78|0
1647001090000|2022-03-11 12:18:10|524.53|520.69|524.99|521.15|524.99|521.15|524.53|520.69|0
1647001100000|2022-03-11 12:18:20|524.8|520.96|525.09|521.25|525.09|521.25|524.62|520.78|0
1647001110000|2022-03-11 12:18:30|524.99|521.15|524.05|520.21|524.99|521.15|524.05|520.21|0
1647001120000|2022-03-11 12:18:40|524.34|520.5|524.62|520.78|524.62|520.78|524.34|520.5|0
1647001130000|2022-03-11 12:18:50|524.24|520.4|523.68|519.84|524.34|520.5|523.68|519.84|0
1647001140000|2022-03-11 12:19:00|523.59|519.75|524.05|520.21|524.05|520.21|523.59|519.75|0
1647001150000|2022-03-11 12:19:10|523.49|519.65|522.93|519.09|523.96|520.12|522.93|519.09|0
1647001160000|2022-03-11 12:19:20|523.12|519.28|523.87|520.03|523.87|520.03|523.12|519.28|0
1647001170000|2022-03-11 12:19:30|524.05|520.21|524.62|520.78|524.62|520.78|524.05|520.21|0
1647001180000|2022-03-11 12:19:40|525.56|521.72|525.56|521.72|525.65|521.81|525.37|521.53|0
1647001190000|2022-03-11 12:19:50|525.65|521.81|525.37|521.53|525.65|521.81|525.37|521.53|0
1647001200000|2022-03-11 12:20:00|525.84|522|524.8|520.96|525.84|522|524.62|520.78|0
1647001210000|2022-03-11 12:20:10|524.99|521.15|525.28|521.44|525.28|521.44|524.99|521.15|0
1647001220000|2022-03-11 12:20:20|525.18|521.34|525.18|521.34|525.18|521.34|525.18|521.34|0
1647001230000|2022-03-11 12:20:30|524.99|521.15|524.53|520.69|524.99|521.15|524.53|520.69|0
1647001240000|2022-03-11 12:20:40|525.09|521.25|525.55|521.71|525.55|521.71|524.43|520.59|0
1647001250000|2022-03-11 12:20:50|525.36|521.52|525.46|521.62|525.46|521.62|524.99|521.15|0
1647001260000|2022-03-11 12:21:00|525.55|521.71|525.92|522.08|525.92|522.08|525.55|521.71|0
1647001270000|2022-03-11 12:21:10|525.36|521.52|525.55|521.71|525.92|522.08|525.36|521.52|0
1647001280000|2022-03-11 12:21:20|525.36|521.52|525.92|522.08|525.92|522.08|525.36|521.52|0
1647001290000|2022-03-11 12:21:30|525.83|521.99|525.27|521.43|525.83|521.99|524.8|520.96|0
1647001300000|2022-03-11 12:21:40|525.36|521.52|525.17|521.33|525.46|521.62|525.17|521.33|0
1647001310000|2022-03-11 12:21:50|525.08|521.24|524.8|520.96|525.17|521.33|524.71|520.87|0
1647001320000|2022-03-11 12:22:00|524.99|521.15|524.71|520.87|524.99|521.15|524.24|520.4|0
1647001330000|2022-03-11 12:22:10|524.61|520.77|524.71|520.87|524.8|520.96|524.61|520.77|0
1647001340000|2022-03-11 12:22:20|524.61|520.77|524.42|520.58|524.8|520.96|524.42|520.58|0
1647001350000|2022-03-11 12:22:30|524.8|520.96|524.61|520.77|524.9|521.06|524.42|520.58|0
1647001360000|2022-03-11 12:22:40|524.42|520.58|524.24|520.4|524.42|520.58|524.24|520.4|0
1647001370000|2022-03-11 12:22:50|524.05|520.21|524.05|520.21|524.24|520.4|524.05|520.21|0
1647001380000|2022-03-11 12:23:00|524.33|520.49|524.24|520.4|524.33|520.49|524.24|520.4|0
1647001390000|2022-03-11 12:23:10|524.33|520.49|524.61|520.77|524.8|520.96|524.33|520.49|0
1647001400000|2022-03-11 12:23:20|524.71|520.87|525.36|521.52|525.36|521.52|524.71|520.87|0
1647001410000|2022-03-11 12:23:30|525.64|521.8|525.46|521.62|525.83|521.99|525.46|521.62|0
1647001420000|2022-03-11 12:23:40|525.92|522.08|525.83|521.99|526.21|522.37|525.83|521.99|0
1647001430000|2022-03-11 12:23:50|525.92|522.08|525.55|521.71|525.92|522.08|525.55|521.71|0
1647001440000|2022-03-11 12:24:00|526.11|522.27|525.92|522.08|526.11|522.27|525.83|521.99|0
1647001450000|2022-03-11 12:24:10|525.83|521.99|525.27|521.43|525.83|521.99|525.27|521.43|0
1647001460000|2022-03-11 12:24:20|525.83|521.99|525.55|521.71|525.92|522.08|525.55|521.71|0
1647001470000|2022-03-11 12:24:30|525.27|521.43|525.36|521.52|525.36|521.52|524.98|521.14|0
1647001480000|2022-03-11 12:24:40|525.55|521.71|525.64|521.8|525.73|521.89|525.55|521.71|0
1647001490000|2022-03-11 12:24:50|525.83|521.99|525.55|521.71|525.83|521.99|525.46|521.62|0
1647001500000|2022-03-11 12:25:00|525.46|521.62|526.48|522.64|526.48|522.64|525.46|521.62|0
1647001510000|2022-03-11 12:25:10|526.96|523.12|526.67|522.83|526.96|523.12|526.3|522.46|0
1647001520000|2022-03-11 12:25:20|526.77|522.93|527.42|523.58|527.42|523.58|526.77|522.93|0
1647001530000|2022-03-11 12:25:30|527.52|523.68|527.52|523.68|527.71|523.87|527.52|523.68|0
1647001540000|2022-03-11 12:25:40|527.99|524.15|528.17|524.33|528.17|524.33|527.8|523.96|0
1647001550000|2022-03-11 12:25:50|528.55|524.71|529.49|525.65|529.49|525.65|528.55|524.71|0
1647001560000|2022-03-11 12:26:00|529.59|525.75|529.4|525.56|529.59|525.75|529.3|525.46|0
1647001570000|2022-03-11 12:26:10|529.3|525.46|529.11|525.27|529.3|525.46|529.11|525.27|0
1647001580000|2022-03-11 12:26:20|529.21|525.37|529.4|525.56|529.4|525.56|529.11|525.27|0
1647001590000|2022-03-11 12:26:30|529.3|525.46|528.93|525.09|529.3|525.46|528.93|525.09|0
1647001600000|2022-03-11 12:26:40|529.3|525.46|528.65|524.81|529.3|525.46|528.36|524.52|0
1647001610000|2022-03-11 12:26:50|528.84|525|529.11|525.27|529.11|525.27|528.84|525|0
1647001620000|2022-03-11 12:27:00|528.93|525.09|528.84|525|528.93|525.09|528.74|524.9|0
1647001630000|2022-03-11 12:27:10|528.74|524.9|529.11|525.27|529.11|525.27|528.74|524.9|0
1647001640000|2022-03-11 12:27:20|528.93|525.09|528.84|525|528.93|525.09|528.84|525|0
1647001650000|2022-03-11 12:27:30|529.21|525.37|529.32|525.48|530.06|526.22|529.21|525.37|0
1647001660000|2022-03-11 12:27:40|528.94|525.1|529.13|525.29|529.13|525.29|528.94|525.1|0
1647001670000|2022-03-11 12:27:50|529.42|525.58|529.7|525.86|529.7|525.86|529.42|525.58|0
1647001680000|2022-03-11 12:28:00|528.56|524.72|528.1|524.26|528.56|524.72|528.1|524.26|0
1647001690000|2022-03-11 12:28:10|528.19|524.35|528.66|524.82|528.66|524.82|528.1|524.26|0
1647001700000|2022-03-11 12:28:20|528.38|524.54|528.47|524.63|528.47|524.63|528.28|524.44|0
1647001710000|2022-03-11 12:28:30|528.28|524.44|528.56|524.72|528.56|524.72|528|524.16|0
1647001720000|2022-03-11 12:28:40|528.38|524.54|528.1|524.26|528.56|524.72|528.1|524.26|0
1647001730000|2022-03-11 12:28:50|527.34|523.5|527.25|523.41|527.53|523.69|527.25|523.41|0
1647001740000|2022-03-11 12:29:00|526.87|523.03|527.25|523.41|527.25|523.41|526.87|523.03|0
1647001750000|2022-03-11 12:29:10|527.53|523.69|527.91|524.07|527.91|524.07|527.43|523.59|0
1647001760000|2022-03-11 12:29:20|527.81|523.97|527.81|523.97|527.81|523.97|527.72|523.88|0
1647001770000|2022-03-11 12:29:30|527.91|524.07|528|524.16|528|524.16|527.72|523.88|0
1647001780000|2022-03-11 12:29:40|527.62|523.78|527.81|523.97|527.81|523.97|526.97|523.13|0
1647001790000|2022-03-11 12:29:50|527.43|523.59|527.62|523.78|527.62|523.78|527.43|523.59|0
1647001800000|2022-03-11 12:30:00|526.65|522.81|526.37|522.53|526.65|522.81|526.37|522.53|0
1647001810000|2022-03-11 12:30:10|526.27|522.43|525.89|522.05|526.27|522.43|525.89|522.05|0
1647001820000|2022-03-11 12:30:20|526.08|522.24|525.14|521.3|526.18|522.34|525.14|521.3|0
1647001830000|2022-03-11 12:30:30|526.08|522.24|526.27|522.43|526.27|522.43|525.61|521.77|0
1647001840000|2022-03-11 12:30:40|524.86|521.02|524.57|520.73|524.86|521.02|524.57|520.73|0
1647001850000|2022-03-11 12:30:50|524.76|520.92|524.01|520.17|524.76|520.92|524.01|520.17|0
1647001860000|2022-03-11 12:31:00|523.92|520.08|523.73|519.89|523.92|520.08|523.73|519.89|0
1647001870000|2022-03-11 12:31:10|523.63|519.79|524.01|520.17|524.01|520.17|523.63|519.79|0
1647001880000|2022-03-11 12:31:20|524.11|520.27|524.57|520.73|524.57|520.73|524.01|520.17|0
1647001890000|2022-03-11 12:31:30|524.2|520.36|524.76|520.92|524.76|520.92|524.2|520.36|0
1647001900000|2022-03-11 12:31:40|524.57|520.73|524.38|520.54|524.57|520.73|524.38|520.54|0
1647001910000|2022-03-11 12:31:50|524.57|520.73|524.57|520.73|524.57|520.73|524.38|520.54|0
1647001920000|2022-03-11 12:32:00|524.11|520.27|523.82|519.98|524.11|520.27|523.82|519.98|0
1647001930000|2022-03-11 12:32:10|523.63|519.79|523.63|519.79|523.82|519.98|523.63|519.79|0
1647001940000|2022-03-11 12:32:20|523.82|519.98|524.01|520.17|524.01|520.17|523.82|519.98|0
1647001950000|2022-03-11 12:32:30|524.11|520.27|524.01|520.17|524.11|520.27|524.01|520.17|0
1647001960000|2022-03-11 12:32:40|523.92|520.08|524.48|520.64|524.48|520.64|523.92|520.08|0
1647001970000|2022-03-11 12:32:50|524.2|520.36|523.82|519.98|524.2|520.36|523.82|519.98|0
1647001980000|2022-03-11 12:33:00|524.01|520.17|523.82|519.98|524.2|520.36|523.82|519.98|0
1647001990000|2022-03-11 12:33:10|523.73|519.89|523.82|519.98|524.01|520.17|523.73|519.89|0
1647002000000|2022-03-11 12:33:20|523.92|520.08|524.86|521.02|524.86|521.02|523.92|520.08|0
1647002010000|2022-03-11 12:33:30|524.95|521.11|524.57|520.73|524.95|521.11|524.57|520.73|0
1647002020000|2022-03-11 12:33:40|524.67|520.83|525.14|521.3|525.14|521.3|524.67|520.83|0
1647002030000|2022-03-11 12:33:50|524.95|521.11|525.8|521.96|525.8|521.96|524.95|521.11|0
1647002040000|2022-03-11 12:34:00|525.89|522.05|525.99|522.15|526.08|522.24|525.89|522.05|0
1647002050000|2022-03-11 12:34:10|526.08|522.24|525.14|521.3|526.37|522.53|525.14|521.3|0
1647002060000|2022-03-11 12:34:20|524.95|521.11|525.51|521.67|525.51|521.67|524.95|521.11|0
1647002070000|2022-03-11 12:34:30|525.61|521.77|525.14|521.3|525.61|521.77|525.05|521.21|0
1647002080000|2022-03-11 12:34:40|525.51|521.67|524.38|520.54|525.51|521.67|524.19|520.35|0
1647002090000|2022-03-11 12:34:50|524.01|520.17|523.25|519.41|524.01|520.17|523.25|519.41|0
1647002100000|2022-03-11 12:35:00|523.35|519.51|522.69|518.85|523.35|519.51|522.5|518.66|0
1647002110000|2022-03-11 12:35:10|523.63|519.79|525.32|521.48|525.42|521.58|523.63|519.79|0
1647002120000|2022-03-11 12:35:20|525.42|521.58|524.95|521.11|525.42|521.58|524.86|521.02|0
1647002130000|2022-03-11 12:35:30|525.23|521.39|525.14|521.3|525.23|521.39|524.95|521.11|0
1647002140000|2022-03-11 12:35:40|525.05|521.21|524.38|520.54|525.05|521.21|524.38|520.54|0
1647002150000|2022-03-11 12:35:50|524.19|520.35|523.73|519.89|524.19|520.35|523.73|519.89|0
1647002160000|2022-03-11 12:36:00|523.44|519.6|523.35|519.51|523.63|519.79|523.35|519.51|0
1647002170000|2022-03-11 12:36:10|523.25|519.41|522.79|518.95|523.25|519.41|522.69|518.85|0
1647002180000|2022-03-11 12:36:20|522.69|518.85|522.69|518.85|522.69|518.85|522.31|518.47|0
1647002190000|2022-03-11 12:36:30|522.79|518.95|522.69|518.85|523.07|519.23|522.69|518.85|0
1647002200000|2022-03-11 12:36:40|522.6|518.76|522.69|518.85|522.69|518.85|522.6|518.76|0
1647002210000|2022-03-11 12:36:50|522.6|518.76|522.98|519.14|522.98|519.14|522.6|518.76|0
1647002220000|2022-03-11 12:37:00|522.88|519.04|522.88|519.04|523.07|519.23|522.69|518.85|0
1647002230000|2022-03-11 12:37:10|522.69|518.85|522.41|518.57|522.69|518.85|522.31|518.47|0
1647002240000|2022-03-11 12:37:20|523.07|519.23|523.82|519.98|523.92|520.08|522.98|519.14|0
1647002250000|2022-03-11 12:37:30|523.92|520.08|523.54|519.7|523.92|520.08|523.54|519.7|0
1647002260000|2022-03-11 12:37:40|523.44|519.6|523.73|519.89|523.73|519.89|523.44|519.6|0
1647002270000|2022-03-11 12:37:50|523.82|519.98|523.54|519.7|523.82|519.98|523.54|519.7|0
1647002280000|2022-03-11 12:38:00|523.44|519.6|523.54|519.7|523.63|519.79|523.44|519.6|0
1647002290000|2022-03-11 12:38:10|523.44|519.6|523.16|519.32|523.44|519.6|523.07|519.23|0
1647002300000|2022-03-11 12:38:20|522.88|519.04|522.69|518.85|522.88|519.04|522.6|518.76|0
1647002310000|2022-03-11 12:38:30|522.5|518.66|522.31|518.47|522.5|518.66|522.31|518.47|0
1647002320000|2022-03-11 12:38:40|522.6|518.76|522.69|518.85|522.97|519.13|522.6|518.76|0
1647002330000|2022-03-11 12:38:50|522.79|518.95|523.25|519.41|523.25|519.41|522.79|518.95|0
1647002340000|2022-03-11 12:39:00|523.35|519.51|522.88|519.04|523.35|519.51|522.88|519.04|0
1647002350000|2022-03-11 12:39:10|523.06|519.22|523.06|519.22|523.06|519.22|522.97|519.13|0
1647002360000|2022-03-11 12:39:20|522.97|519.13|522.69|518.85|522.97|519.13|522.69|518.85|0
1647002370000|2022-03-11 12:39:30|522.5|518.66|522.69|518.85|522.69|518.85|522.5|518.66|0
1647002380000|2022-03-11 12:39:40|522.5|518.66|522.5|518.66|522.5|518.66|522.41|518.57|0
1647002390000|2022-03-11 12:39:50|522.31|518.47|522.13|518.29|522.31|518.47|522.13|518.29|0
1647002400000|2022-03-11 12:40:00|521.94|518.1|522.97|519.13|522.97|519.13|521.94|518.1|0
1647002410000|2022-03-11 12:40:10|522.69|518.85|522.88|519.04|522.88|519.04|522.69|518.85|0
1647002420000|2022-03-11 12:40:20|522.97|519.13|523.06|519.22|523.06|519.22|522.97|519.13|0
1647002430000|2022-03-11 12:40:30|522.79|518.95|523.06|519.22|523.16|519.32|522.79|518.95|0
1647002440000|2022-03-11 12:40:40|523.25|519.41|523.25|519.41|523.44|519.6|523.25|519.41|0
1647002450000|2022-03-11 12:40:50|523.35|519.51|523.63|519.79|523.63|519.79|523.35|519.51|0
1647002460000|2022-03-11 12:41:00|523.44|519.6|523.82|519.98|523.82|519.98|523.44|519.6|0
1647002470000|2022-03-11 12:41:10|523.73|519.89|523.73|519.89|523.73|519.89|523.63|519.79|0
1647002480000|2022-03-11 12:41:20|523.82|519.98|523.82|519.98|523.82|519.98|523.73|519.89|0
1647002490000|2022-03-11 12:41:30|524.19|520.35|524.19|520.35|524.29|520.45|524|520.16|0
1647002500000|2022-03-11 12:41:40|524|520.16|524.67|520.83|524.67|520.83|524|520.16|0
1647002510000|2022-03-11 12:41:50|524.38|520.54|525.23|521.39|525.23|521.39|524.38|520.54|0
1647002520000|2022-03-11 12:42:00|524.57|520.73|524.38|520.54|524.57|520.73|524.29|520.45|0
1647002530000|2022-03-11 12:42:10|524.1|520.26|523.25|519.41|524.1|520.26|523.25|519.41|0
1647002540000|2022-03-11 12:42:20|523.44|519.6|523.91|520.07|523.91|520.07|523.44|519.6|0
1647002550000|2022-03-11 12:42:30|523.82|519.98|523.91|520.07|523.91|520.07|523.73|519.89|0
1647002560000|2022-03-11 12:42:40|523.63|519.79|524.19|520.35|524.19|520.35|523.63|519.79|0
1647002570000|2022-03-11 12:42:50|524.38|520.54|524.29|520.45|524.57|520.73|524.29|520.45|0
1647002580000|2022-03-11 12:43:00|524.57|520.73|524.38|520.54|524.57|520.73|524.38|520.54|0
1647002590000|2022-03-11 12:43:10|523.82|519.98|524|520.16|524|520.16|523.82|519.98|0
1647002600000|2022-03-11 12:43:20|524.19|520.35|524.1|520.26|524.48|520.64|524.1|520.26|0
1647002610000|2022-03-11 12:43:30|524|520.16|525.13|521.29|525.13|521.29|524|520.16|0
1647002620000|2022-03-11 12:43:40|525.04|521.2|525.13|521.29|525.13|521.29|525.04|521.2|0
1647002630000|2022-03-11 12:43:50|524.85|521.01|524.29|520.45|524.85|521.01|524.29|520.45|0
1647002640000|2022-03-11 12:44:00|524.38|520.54|524.38|520.54|524.57|520.73|524.38|520.54|0
1647002650000|2022-03-11 12:44:10|524.19|520.35|524.76|520.92|524.76|520.92|524.19|520.35|0
1647002660000|2022-03-11 12:44:20|524.38|520.54|524.57|520.73|524.57|520.73|524.38|520.54|0
1647002670000|2022-03-11 12:44:30|524.76|520.92|524.76|520.92|524.76|520.92|524.76|520.92|0
1647002680000|2022-03-11 12:44:40|524.67|520.83|524.38|520.54|524.67|520.83|524.38|520.54|0
1647002690000|2022-03-11 12:44:50|524.1|520.26|524|520.16|524.1|520.26|523.82|519.98|0
1647002700000|2022-03-11 12:45:00|524.38|520.54|524.38|520.54|524.38|520.54|524.19|520.35|0
1647002710000|2022-03-11 12:45:10|524.48|520.64|524.38|520.54|524.48|520.64|524.19|520.35|0
1647002720000|2022-03-11 12:45:20|524.29|520.45|524.38|520.54|524.38|520.54|524.19|520.35|0
1647002730000|2022-03-11 12:45:30|524.19|520.35|524.57|520.73|524.57|520.73|523.91|520.07|0
1647002740000|2022-03-11 12:45:40|524.76|520.92|525.32|521.48|525.32|521.48|524.19|520.35|0
1647002750000|2022-03-11 12:45:50|525.23|521.39|525.51|521.67|525.51|521.67|525.23|521.39|0
1647002760000|2022-03-11 12:46:00|525.61|521.77|526.45|522.61|526.45|522.61|525.61|521.77|0
1647002770000|2022-03-11 12:46:10|526.93|523.09|527.12|523.28|527.49|523.65|526.93|523.09|0
1647002780000|2022-03-11 12:46:20|527.02|523.18|526.36|522.52|527.02|523.18|526.36|522.52|0
1647002790000|2022-03-11 12:46:30|526.45|522.61|526.26|522.42|526.45|522.61|526.26|522.42|0
1647002800000|2022-03-11 12:46:40|526.64|522.8|526.74|522.9|526.74|522.9|526.64|522.8|0
1647002810000|2022-03-11 12:46:50|527.02|523.18|527.02|523.18|527.02|523.18|526.93|523.09|0
1647002820000|2022-03-11 12:47:00|527.12|523.28|527.02|523.18|527.21|523.37|527.02|523.18|0
1647002830000|2022-03-11 12:47:10|526.93|523.09|527.21|523.37|527.21|523.37|526.83|522.99|0
1647002840000|2022-03-11 12:47:20|527.02|523.18|527.39|523.55|527.39|523.55|527.02|523.18|0
1647002850000|2022-03-11 12:47:30|527.3|523.46|527.02|523.18|527.39|523.55|527.02|523.18|0
1647002860000|2022-03-11 12:47:40|526.83|522.99|527.21|523.37|527.21|523.37|526.83|522.99|0
1647002870000|2022-03-11 12:47:50|527.39|523.55|528.06|524.22|528.06|524.22|527.39|523.55|0
1647002880000|2022-03-11 12:48:00|528.34|524.5|528.15|524.31|528.44|524.6|528.15|524.31|0
1647002890000|2022-03-11 12:48:10|527.96|524.12|528.34|524.5|528.44|524.6|527.96|524.12|0
1647002900000|2022-03-11 12:48:20|528.15|524.31|527.39|523.55|528.15|524.31|527.39|523.55|0
1647002910000|2022-03-11 12:48:30|527.77|523.93|528.15|524.31|528.53|524.69|527.77|523.93|0
1647002920000|2022-03-11 12:48:40|527.96|524.12|527.96|524.12|528.06|524.22|527.87|524.03|0
1647002930000|2022-03-11 12:48:50|527.87|524.03|527.96|524.12|528.15|524.31|527.77|523.93|0
1647002940000|2022-03-11 12:49:00|528.06|524.22|528.34|524.5|528.34|524.5|528.06|524.22|0
1647002950000|2022-03-11 12:49:10|527.87|524.03|528.25|524.41|528.25|524.41|527.87|524.03|0
1647002960000|2022-03-11 12:49:20|528.34|524.5|528.25|524.41|528.34|524.5|528.15|524.31|0
1647002970000|2022-03-11 12:49:30|528.34|524.5|527.77|523.93|528.34|524.5|527.68|523.84|0
1647002980000|2022-03-11 12:49:40|528.06|524.22|528.53|524.69|529.09|525.25|528.06|524.22|0
1647002990000|2022-03-11 12:49:50|528.72|524.88|529.31|525.47|529.31|525.47|528.72|524.88|0
1647003000000|2022-03-11 12:50:00|529.5|525.66|529.69|525.85|529.88|526.04|529.5|525.66|0
1647003010000|2022-03-11 12:50:10|529.5|525.66|529.69|525.85|529.97|526.13|529.5|525.66|0
1647003020000|2022-03-11 12:50:20|530.07|526.23|528.91|525.07|530.07|526.23|528.91|525.07|0
1647003030000|2022-03-11 12:50:30|529.09|525.25|529.38|525.54|529.38|525.54|529.09|525.25|0
1647003040000|2022-03-11 12:50:40|528.44|524.6|528.34|524.5|528.44|524.6|528.34|524.5|0
1647003050000|2022-03-11 12:50:50|528.53|524.69|528.53|524.69|528.72|524.88|528.53|524.69|0
1647003060000|2022-03-11 12:51:00|528.72|524.88|528.44|524.6|528.72|524.88|527.77|523.93|0
1647003070000|2022-03-11 12:51:10|528.53|524.69|528.06|524.22|528.53|524.69|527.96|524.12|0
1647003080000|2022-03-11 12:51:20|528.34|524.5|528.9|525.06|528.9|525.06|528.34|524.5|0
1647003090000|2022-03-11 12:51:30|528.53|524.69|528.34|524.5|528.72|524.88|528.34|524.5|0
1647003100000|2022-03-11 12:51:40|528.72|524.88|528.53|524.69|528.72|524.88|528.53|524.69|0
1647003110000|2022-03-11 12:51:50|528.62|524.78|528.81|524.97|528.9|525.06|528.62|524.78|0
1647003120000|2022-03-11 12:52:00|528.34|524.5|528.53|524.69|528.72|524.88|528.34|524.5|0
1647003130000|2022-03-11 12:52:10|528.9|525.06|528.62|524.78|528.9|525.06|528.62|524.78|0
1647003140000|2022-03-11 12:52:20|528.72|524.88|528.72|524.88|528.72|524.88|528.53|524.69|0
1647003150000|2022-03-11 12:52:30|528.62|524.78|528.34|524.5|528.62|524.78|528.34|524.5|0
1647003160000|2022-03-11 12:52:40|528.44|524.6|528.72|524.88|528.72|524.88|528.34|524.5|0
1647003170000|2022-03-11 12:52:50|528.53|524.69|528.81|524.97|528.81|524.97|528.53|524.69|0
1647003180000|2022-03-11 12:53:00|528.9|525.06|528.72|524.88|528.9|525.06|528.34|524.5|0
1647003190000|2022-03-11 12:53:10|528.9|525.06|528.34|524.5|528.9|525.06|528.34|524.5|0
1647003200000|2022-03-11 12:53:20|528.53|524.69|528.53|524.69|528.53|524.69|528.53|524.69|0
1647003210000|2022-03-11 12:53:30|528.44|524.6|528.34|524.5|528.53|524.69|528.34|524.5|0
1647003220000|2022-03-11 12:53:40|528.44|524.6|527.77|523.93|528.44|524.6|527.68|523.84|0
1647003230000|2022-03-11 12:53:50|528.44|524.6|528.34|524.5|528.44|524.6|528.34|524.5|0
1647003240000|2022-03-11 12:54:00|528.71|524.87|529.09|525.25|529.09|525.25|528.71|524.87|0
1647003250000|2022-03-11 12:54:10|529.28|525.44|529.76|525.92|529.76|525.92|529.28|525.44|0
1647003260000|2022-03-11 12:54:20|529.85|526.01|530.8|526.96|530.8|526.96|529.85|526.01|0
1647003270000|2022-03-11 12:54:30|530.71|526.87|531.36|527.52|531.36|527.52|530.71|526.87|0
1647003280000|2022-03-11 12:54:40|531.08|527.24|530.61|526.77|531.27|527.43|530.61|526.77|0
1647003290000|2022-03-11 12:54:50|530.99|527.15|531.93|528.09|531.93|528.09|530.99|527.15|0
1647003300000|2022-03-11 12:55:00|531.74|527.9|531.74|527.9|531.74|527.9|530.99|527.15|0
1647003310000|2022-03-11 12:55:10|531.93|528.09|531.36|527.52|531.93|528.09|531.36|527.52|0
1647003320000|2022-03-11 12:55:20|531.46|527.62|531.74|527.9|531.74|527.9|531.46|527.62|0
1647003330000|2022-03-11 12:55:30|531.93|528.09|533.26|529.42|533.26|529.42|531.93|528.09|0
1647003340000|2022-03-11 12:55:40|532.98|529.14|533.64|529.8|533.64|529.8|532.98|529.14|0
1647003350000|2022-03-11 12:55:50|533.83|529.99|534.02|530.18|534.02|530.18|533.83|529.99|0
1647003360000|2022-03-11 12:56:00|534.12|530.28|534.21|530.37|534.4|530.56|534.12|530.28|0
1647003370000|2022-03-11 12:56:10|534.4|530.56|534.97|531.13|534.97|531.13|534.4|530.56|0
1647003380000|2022-03-11 12:56:20|535.35|531.51|535.35|531.51|536.21|532.37|535.35|531.51|0
1647003390000|2022-03-11 12:56:30|534.21|530.37|533.74|529.9|534.31|530.47|533.74|529.9|0
1647003400000|2022-03-11 12:56:40|532.98|529.14|533.93|530.09|533.93|530.09|532.88|529.04|0
1647003410000|2022-03-11 12:56:50|534.02|530.18|533.74|529.9|534.21|530.37|533.74|529.9|0
1647003420000|2022-03-11 12:57:00|533.26|529.42|533.26|529.42|533.26|529.42|533.17|529.33|0
1647003430000|2022-03-11 12:57:10|533.45|529.61|532.79|528.95|533.45|529.61|532.79|528.95|0
1647003440000|2022-03-11 12:57:20|532.69|528.85|532.5|528.66|532.69|528.85|532.31|528.47|0
1647003450000|2022-03-11 12:57:30|532.31|528.47|532.31|528.47|532.31|528.47|532.31|528.47|0
1647003460000|2022-03-11 12:57:40|532.12|528.28|533.07|529.23|533.07|529.23|532.03|528.19|0
1647003470000|2022-03-11 12:57:50|532.69|528.85|532.88|529.04|532.88|529.04|532.6|528.76|0
1647003480000|2022-03-11 12:58:00|532.69|528.85|533.26|529.42|533.26|529.42|532.69|528.85|0
1647003490000|2022-03-11 12:58:10|533.45|529.61|533.83|529.99|533.83|529.99|533.45|529.61|0
1647003500000|2022-03-11 12:58:20|534.02|530.18|533.83|529.99|534.12|530.28|533.83|529.99|0
1647003510000|2022-03-11 12:58:30|533.74|529.9|534.21|530.37|534.21|530.37|533.74|529.9|0
1647003520000|2022-03-11 12:58:40|533.93|530.09|534.02|530.18|534.21|530.37|533.83|529.99|0
1647003530000|2022-03-11 12:58:50|533.83|529.99|533.64|529.8|533.83|529.99|533.64|529.8|0
1647003540000|2022-03-11 12:59:00|534.02|530.18|534.02|530.18|534.02|530.18|533.83|529.99|0
1647003550000|2022-03-11 12:59:10|533.83|529.99|534.21|530.37|534.4|530.56|533.83|529.99|0
1647003560000|2022-03-11 12:59:20|533.83|529.99|533.26|529.42|533.83|529.99|533.07|529.23|0
1647003570000|2022-03-11 12:59:30|533.45|529.61|534.02|530.18|534.02|530.18|533.45|529.61|0
1647003580000|2022-03-11 12:59:40|533.55|529.71|533.64|529.8|533.64|529.8|533.45|529.61|0
1647003590000|2022-03-11 12:59:50|533.45|529.61|533.17|529.33|533.45|529.61|533.07|529.23|0
1647003600000|2022-03-11 13:00:00|533.36|529.52|531.46|527.62|533.36|529.52|531.46|527.62|0
1647003610000|2022-03-11 13:00:10|532.03|528.19|531.93|528.09|532.03|528.19|531.36|527.52|0
1647003620000|2022-03-11 13:00:20|531.55|527.71|532.22|528.38|532.69|528.85|531.55|527.71|0
1647003630000|2022-03-11 13:00:30|532.5|528.66|531.74|527.9|532.5|528.66|531.74|527.9|0
1647003640000|2022-03-11 13:00:40|532.12|528.28|532.12|528.28|532.12|528.28|531.65|527.81|0
1647003650000|2022-03-11 13:00:50|532.31|528.47|532.69|528.85|532.69|528.85|532.12|528.28|0
1647003660000|2022-03-11 13:01:00|532.6|528.76|533.64|529.8|533.64|529.8|532.6|528.76|0
1647003670000|2022-03-11 13:01:10|534.21|530.37|534.59|530.75|535.16|531.32|534.21|530.37|0
1647003680000|2022-03-11 13:01:20|535.54|531.7|534.78|530.94|535.54|531.7|534.78|530.94|0
1647003690000|2022-03-11 13:01:30|534.12|530.28|534.78|530.94|535.54|531.7|534.12|530.28|0
1647003700000|2022-03-11 13:01:40|534.5|530.66|534.21|530.37|534.5|530.66|534.21|530.37|0
1647003710000|2022-03-11 13:01:50|534.5|530.66|534.59|530.75|534.59|530.75|534.5|530.66|0
1647003720000|2022-03-11 13:02:00|534.21|530.37|534.02|530.18|534.21|530.37|533.45|529.61|0
1647003730000|2022-03-11 13:02:10|534.21|530.37|534.21|530.37|534.31|530.47|534.21|530.37|0
1647003740000|2022-03-11 13:02:20|534.31|530.47|534.21|530.37|534.59|530.75|534.21|530.37|0
1647003750000|2022-03-11 13:02:30|534.4|530.56|534.21|530.37|534.4|530.56|534.02|530.18|0
1647003760000|2022-03-11 13:02:40|534.31|530.47|534.4|530.56|534.4|530.56|534.21|530.37|0
1647003770000|2022-03-11 13:02:50|534.21|530.37|534.4|530.56|534.4|530.56|534.21|530.37|0
1647003780000|2022-03-11 13:03:00|534.31|530.47|534.21|530.37|534.31|530.47|533.93|530.09|0
1647003790000|2022-03-11 13:03:10|534.02|530.18|533.36|529.52|534.02|530.18|533.36|529.52|0
1647003800000|2022-03-11 13:03:20|533.55|529.71|533.64|529.8|533.64|529.8|533.55|529.71|0
1647003810000|2022-03-11 13:03:30|533.55|529.71|533.17|529.33|533.55|529.71|533.07|529.23|0
1647003820000|2022-03-11 13:03:40|532.6|528.76|533.26|529.42|533.45|529.61|532.6|528.76|0
1647003830000|2022-03-11 13:03:50|533.07|529.23|532.69|528.85|533.07|529.23|532.69|528.85|0
1647003840000|2022-03-11 13:04:00|532.88|529.04|532.6|528.76|532.98|529.14|532.6|528.76|0
1647003850000|2022-03-11 13:04:10|532.69|528.85|532.98|529.14|532.98|529.14|532.69|528.85|0
1647003860000|2022-03-11 13:04:20|533.17|529.33|533.93|530.09|533.93|530.09|532.98|529.14|0
1647003870000|2022-03-11 13:04:30|534.02|530.18|533.26|529.42|534.02|530.18|533.07|529.23|0
1647003880000|2022-03-11 13:04:40|532.98|529.14|533.74|529.9|533.74|529.9|532.98|529.14|0
1647003890000|2022-03-11 13:04:50|534.02|530.18|534.02|530.18|534.12|530.28|533.93|530.09|0
1647003900000|2022-03-11 13:05:00|533.83|529.99|532.88|529.04|533.83|529.99|532.88|529.04|0
1647003910000|2022-03-11 13:05:10|532.69|528.85|532.79|528.95|532.79|528.95|532.5|528.66|0
1647003920000|2022-03-11 13:05:20|532.69|528.85|534.02|530.18|534.02|530.18|532.69|528.85|0
1647003930000|2022-03-11 13:05:30|534.31|530.47|533.83|529.99|534.31|530.47|533.83|529.99|0
1647003940000|2022-03-11 13:05:40|533.36|529.52|533.55|529.71|533.55|529.71|533.17|529.33|0
1647003950000|2022-03-11 13:05:50|533.26|529.42|534.4|530.56|534.69|530.85|533.26|529.42|0
1647003960000|2022-03-11 13:06:00|534.59|530.75|534.12|530.28|534.59|530.75|534.02|530.18|0
1647003970000|2022-03-11 13:06:10|533.93|530.09|534.4|530.56|534.4|530.56|533.93|530.09|0
1647003980000|2022-03-11 13:06:20|534.59|530.75|534.59|530.75|534.59|530.75|534.4|530.56|0
1647003990000|2022-03-11 13:06:30|534.21|530.37|534.4|530.56|534.59|530.75|534.21|530.37|0
1647004000000|2022-03-11 13:06:40|534.12|530.28|533.83|529.99|534.4|530.56|533.83|529.99|0
1647004010000|2022-03-11 13:06:50|533.93|530.09|533.55|529.71|533.93|530.09|533.55|529.71|0
1647004020000|2022-03-11 13:07:00|533.45|529.61|533.83|529.99|533.83|529.99|533.45|529.61|0
1647004030000|2022-03-11 13:07:10|533.45|529.61|532.6|528.76|533.45|529.61|532.41|528.57|0
1647004040000|2022-03-11 13:07:20|532.41|528.57|532.31|528.47|532.41|528.57|532.22|528.38|0
1647004050000|2022-03-11 13:07:30|532.6|528.76|533.26|529.42|533.26|529.42|532.41|528.57|0
1647004060000|2022-03-11 13:07:40|533.07|529.23|532.6|528.76|533.07|529.23|532.6|528.76|0
1647004070000|2022-03-11 13:07:50|532.5|528.66|532.69|528.85|532.69|528.85|532.5|528.66|0
1647004080000|2022-03-11 13:08:00|532.6|528.76|532.12|528.28|532.6|528.76|532.12|528.28|0
1647004090000|2022-03-11 13:08:10|532.41|528.57|531.93|528.09|532.41|528.57|531.93|528.09|0
1647004110000|2022-03-11 13:08:30|532.03|528.19|531.55|527.71|532.03|528.19|531.55|527.71|0
1647004120000|2022-03-11 13:08:40|531.74|527.9|532.12|528.28|532.12|528.28|531.74|527.9|0
1647004130000|2022-03-11 13:08:50|532.31|528.47|532.31|528.47|532.5|528.66|532.31|528.47|0
1647004140000|2022-03-11 13:09:00|531.74|527.9|531.55|527.71|531.74|527.9|531.55|527.71|0
1647004150000|2022-03-11 13:09:10|531.84|528|531.93|528.09|532.22|528.38|531.84|528|0
1647004160000|2022-03-11 13:09:20|532.12|528.28|532.88|529.04|532.88|529.04|532.12|528.28|0
1647004170000|2022-03-11 13:09:30|532.98|529.14|532.31|528.47|532.98|529.14|532.31|528.47|0
1647004180000|2022-03-11 13:09:40|532.41|528.57|532.31|528.47|532.41|528.57|531.93|528.09|0
1647004190000|2022-03-11 13:09:50|532.22|528.38|532.22|528.38|532.22|528.38|532.03|528.19|0
1647004200000|2022-03-11 13:10:00|532.12|528.28|533.73|529.89|533.73|529.89|532.12|528.28|0
1647004210000|2022-03-11 13:10:10|533.83|529.99|533.64|529.8|533.83|529.99|533.45|529.61|0
1647004220000|2022-03-11 13:10:20|533.83|529.99|533.64|529.8|533.83|529.99|533.35|529.51|0
1647004230000|2022-03-11 13:10:30|533.26|529.42|533.35|529.51|533.35|529.51|533.26|529.42|0
1647004240000|2022-03-11 13:10:40|532.97|529.13|532.88|529.04|533.07|529.23|532.88|529.04|0
1647004250000|2022-03-11 13:10:50|532.22|528.38|531.55|527.71|532.22|528.38|531.36|527.52|0
1647004260000|2022-03-11 13:11:00|531.46|527.62|531.93|528.09|531.93|528.09|531.46|527.62|0
1647004270000|2022-03-11 13:11:10|532.03|528.19|532.12|528.28|532.12|528.28|531.65|527.81|0
1647004280000|2022-03-11 13:11:20|531.84|528|532.22|528.38|532.22|528.38|531.74|527.9|0
1647004290000|2022-03-11 13:11:30|532.5|528.66|533.83|529.99|533.83|529.99|532.5|528.66|0
1647004300000|2022-03-11 13:11:40|533.26|529.42|533.83|529.99|533.83|529.99|533.26|529.42|0
1647004310000|2022-03-11 13:11:50|533.45|529.61|534.11|530.27|534.11|530.27|533.45|529.61|0
1647004320000|2022-03-11 13:12:00|534.59|530.75|534.4|530.56|534.68|530.84|534.4|530.56|0
1647004330000|2022-03-11 13:12:10|534.21|530.37|534.78|530.94|534.78|530.94|534.21|530.37|0
1647004340000|2022-03-11 13:12:20|535.25|531.41|534.97|531.13|535.25|531.41|534.97|531.13|0
1647004350000|2022-03-11 13:12:30|535.16|531.32|535.25|531.41|535.25|531.41|535.16|531.32|0
1647004360000|2022-03-11 13:12:40|535.35|531.51|535.83|531.99|535.83|531.99|535.35|531.51|0
1647004370000|2022-03-11 13:12:50|536.21|532.37|536.11|532.27|536.3|532.46|535.92|532.08|0
1647004380000|2022-03-11 13:13:00|536.21|532.37|535.92|532.08|536.21|532.37|535.92|532.08|0
1647004390000|2022-03-11 13:13:10|536.3|532.46|537.16|533.32|537.25|533.41|536.3|532.46|0
1647004400000|2022-03-11 13:13:20|537.06|533.22|537.82|533.98|537.82|533.98|537.06|533.22|0
1647004410000|2022-03-11 13:13:30|537.73|533.89|537.73|533.89|537.73|533.89|537.44|533.6|0
1647004420000|2022-03-11 13:13:40|537.82|533.98|537.06|533.22|537.82|533.98|537.06|533.22|0
1647004430000|2022-03-11 13:13:50|537.92|534.08|538.01|534.17|538.2|534.36|537.73|533.89|0
1647004440000|2022-03-11 13:14:00|537.06|533.22|536.49|532.65|537.06|533.22|536.49|532.65|0
1647004450000|2022-03-11 13:14:10|537.06|533.22|538.01|534.17|538.01|534.17|536.68|532.84|0
1647004460000|2022-03-11 13:14:20|537.44|533.6|538.11|534.27|538.2|534.36|537.44|533.6|0
1647004470000|2022-03-11 13:14:30|538.3|534.46|537.35|533.51|538.3|534.46|537.35|533.51|0
1647004480000|2022-03-11 13:14:40|537.25|533.41|537.06|533.22|537.25|533.41|537.06|533.22|0
1647004490000|2022-03-11 13:14:50|536.87|533.03|536.68|532.84|536.87|533.03|536.68|532.84|0
1647004500000|2022-03-11 13:15:00|536.59|532.75|536.59|532.75|536.78|532.94|536.3|532.46|0
1647004510000|2022-03-11 13:15:10|536.11|532.27|535.82|531.98|536.49|532.65|535.82|531.98|0
1647004520000|2022-03-11 13:15:20|536.49|532.65|535.82|531.98|536.49|532.65|535.82|531.98|0
1647004530000|2022-03-11 13:15:30|535.92|532.08|535.54|531.7|535.92|532.08|535.44|531.6|0
1647004540000|2022-03-11 13:15:40|535.53|531.69|535.15|531.31|535.53|531.69|535.15|531.31|0
1647004550000|2022-03-11 13:15:50|535.34|531.5|535.15|531.31|535.34|531.5|535.15|531.31|0
1647004560000|2022-03-11 13:16:00|535.73|531.89|536.68|532.84|536.68|532.84|535.73|531.89|0
1647004570000|2022-03-11 13:16:10|536.59|532.75|535.92|532.08|536.59|532.75|535.92|532.08|0
1647004580000|2022-03-11 13:16:20|535.73|531.89|535.73|531.89|535.92|532.08|535.63|531.79|0
1647004590000|2022-03-11 13:16:30|535.53|531.69|535.72|531.88|535.72|531.88|535.53|531.69|0
1647004600000|2022-03-11 13:16:40|536.49|532.65|536.01|532.17|536.87|533.03|535.92|532.08|0
1647004610000|2022-03-11 13:16:50|536.49|532.65|536.49|532.65|536.68|532.84|536.39|532.55|0
1647004620000|2022-03-11 13:17:00|536.2|532.36|536.11|532.27|536.3|532.46|536.11|532.27|0
1647004630000|2022-03-11 13:17:10|536.01|532.17|536.01|532.17|536.2|532.36|536.01|532.17|0
1647004640000|2022-03-11 13:17:20|536.3|532.46|536.3|532.46|536.39|532.55|536.11|532.27|0
1647004650000|2022-03-11 13:17:30|536.11|532.27|535.91|532.07|536.2|532.36|535.91|532.07|0
1647004660000|2022-03-11 13:17:40|536.78|532.94|536.97|533.13|536.97|533.13|536.78|532.94|0
1647004670000|2022-03-11 13:17:50|537.25|533.41|537.25|533.41|537.44|533.6|537.25|533.41|0
1647004680000|2022-03-11 13:18:00|536.97|533.13|536.87|533.03|536.97|533.13|536.87|533.03|0
1647004690000|2022-03-11 13:18:10|537.35|533.51|538.01|534.17|538.01|534.17|537.35|533.51|0
1647004700000|2022-03-11 13:18:20|537.82|533.98|537.82|533.98|537.82|533.98|537.63|533.79|0
1647004710000|2022-03-11 13:18:30|538.01|534.17|538.01|534.17|538.01|534.17|538.01|534.17|0
1647004720000|2022-03-11 13:18:40|537.82|533.98|537.73|533.89|537.82|533.98|537.63|533.79|0
1647004730000|2022-03-11 13:18:50|537.82|533.98|538.68|534.84|538.77|534.93|537.82|533.98|0
1647004740000|2022-03-11 13:19:00|538.39|534.55|538.77|534.93|538.87|535.03|538.39|534.55|0
1647004750000|2022-03-11 13:19:10|538.2|534.36|538.39|534.55|538.77|534.93|538.2|534.36|0
1647004760000|2022-03-11 13:19:20|538.3|534.46|538.77|534.93|538.77|534.93|538.2|534.36|0
1647004770000|2022-03-11 13:19:30|538.87|535.03|539.06|535.22|539.06|535.22|538.77|534.93|0
1647004780000|2022-03-11 13:19:40|538.96|535.12|538.87|535.03|538.96|535.12|538.87|535.03|0
1647004790000|2022-03-11 13:19:50|538.77|534.93|539.54|535.7|539.54|535.7|538.77|534.93|0
1647004800000|2022-03-11 13:20:00|539.35|535.51|539.73|535.89|540.02|536.18|539.35|535.51|0
1647004810000|2022-03-11 13:20:10|539.54|535.7|539.64|535.8|539.64|535.8|539.35|535.51|0
1647004820000|2022-03-11 13:20:20|539.35|535.51|539.35|535.51|539.35|535.51|539.35|535.51|0
1647004830000|2022-03-11 13:20:30|539.83|535.99|539.83|535.99|539.83|535.99|539.83|535.99|0
1647004840000|2022-03-11 13:20:40|539.73|535.89|539.73|535.89|539.73|535.89|539.54|535.7|0
1647004850000|2022-03-11 13:20:50|540.11|536.27|539.54|535.7|540.11|536.27|539.54|535.7|0
1647004860000|2022-03-11 13:21:00|539.35|535.51|538.39|534.55|539.35|535.51|538.39|534.55|0
1647004870000|2022-03-11 13:21:10|538.58|534.74|537.82|533.98|538.58|534.74|537.82|533.98|0
1647004880000|2022-03-11 13:21:20|537.63|533.79|537.25|533.41|537.63|533.79|537.25|533.41|0
1647004890000|2022-03-11 13:21:30|537.06|533.22|536.87|533.03|537.25|533.41|536.68|532.84|0
1647004900000|2022-03-11 13:21:40|537.44|533.6|536.68|532.84|537.44|533.6|536.68|532.84|0
1647004910000|2022-03-11 13:21:50|536.87|533.03|537.25|533.41|537.25|533.41|536.87|533.03|0
1647004920000|2022-03-11 13:22:00|537.54|533.7|537.25|533.41|537.54|533.7|537.25|533.41|0
1647004930000|2022-03-11 13:22:10|537.35|533.51|537.25|533.41|537.44|533.6|537.25|533.41|0
1647004940000|2022-03-11 13:22:20|537.16|533.32|537.16|533.32|537.16|533.32|537.16|533.32|0
1647004950000|2022-03-11 13:22:30|537.06|533.22|536.96|533.12|537.16|533.32|536.96|533.12|0
1647004960000|2022-03-11 13:22:40|537.06|533.22|536.67|532.83|537.06|533.22|536.67|532.83|0
1647004970000|2022-03-11 13:22:50|536.48|532.64|536.39|532.55|536.67|532.83|536.39|532.55|0
1647004980000|2022-03-11 13:23:00|536.48|532.64|536.29|532.45|536.48|532.64|536.29|532.45|0
1647004990000|2022-03-11 13:23:10|536.48|532.64|536.29|532.45|536.48|532.64|536.29|532.45|0
1647005000000|2022-03-11 13:23:20|536.48|532.64|536.48|532.64|536.48|532.64|536.39|532.55|0
1647005010000|2022-03-11 13:23:30|536.29|532.45|536.1|532.26|536.29|532.45|535.91|532.07|0
1647005020000|2022-03-11 13:23:40|536.48|532.64|536.67|532.83|536.67|532.83|536.1|532.26|0
1647005030000|2022-03-11 13:23:50|536.87|533.03|536.96|533.12|536.96|533.12|536.67|532.83|0
1647005040000|2022-03-11 13:24:00|536.87|533.03|536.86|533.02|536.96|533.12|536.86|533.02|0
1647005050000|2022-03-11 13:24:10|536.96|533.12|537.15|533.31|537.25|533.41|536.96|533.12|0
1647005060000|2022-03-11 13:24:20|537.25|533.41|537.25|533.41|537.25|533.41|537.06|533.22|0
1647005070000|2022-03-11 13:24:30|536.86|533.02|536.86|533.02|536.86|533.02|536.67|532.83|0
1647005080000|2022-03-11 13:24:40|537.06|533.22|536.67|532.83|537.06|533.22|536.58|532.74|0
1647005090000|2022-03-11 13:24:50|536.58|532.74|536.48|532.64|536.67|532.83|536.48|532.64|0
1647005100000|2022-03-11 13:25:00|536.29|532.45|536.67|532.83|536.67|532.83|536.29|532.45|0
1647005110000|2022-03-11 13:25:10|536.48|532.64|536.48|532.64|536.48|532.64|536.48|532.64|0
1647005120000|2022-03-11 13:25:20|536.58|532.74|536.48|532.64|536.58|532.74|536.48|532.64|0
1647005130000|2022-03-11 13:25:30|536.29|532.45|535.82|531.98|536.29|532.45|535.82|531.98|0
1647005140000|2022-03-11 13:25:40|535.91|532.07|536.29|532.45|536.29|532.45|535.82|531.98|0
1647005150000|2022-03-11 13:25:50|536.1|532.26|536.2|532.36|536.48|532.64|536.1|532.26|0
1647005160000|2022-03-11 13:26:00|536.48|532.64|536.1|532.26|536.48|532.64|536.1|532.26|0
1647005170000|2022-03-11 13:26:10|535.91|532.07|536.1|532.26|536.1|532.26|535.91|532.07|0
1647005180000|2022-03-11 13:26:20|536.01|532.17|535.72|531.88|536.01|532.17|535.72|531.88|0
1647005190000|2022-03-11 13:26:30|536.1|532.26|536.29|532.45|536.29|532.45|536.1|532.26|0
1647005200000|2022-03-11 13:26:40|535.72|531.88|535.53|531.69|535.72|531.88|535.53|531.69|0
1647005210000|2022-03-11 13:26:50|535.44|531.6|535.34|531.5|535.44|531.6|535.34|531.5|0
1647005220000|2022-03-11 13:27:00|535.53|531.69|535.72|531.88|535.72|531.88|535.53|531.69|0
1647005230000|2022-03-11 13:27:10|535.53|531.69|535.53|531.69|535.53|531.69|535.53|531.69|0
1647005240000|2022-03-11 13:27:20|535.91|532.07|535.91|532.07|536.01|532.17|535.91|532.07|0
1647005250000|2022-03-11 13:27:30|536.1|532.26|536.01|532.17|536.1|532.26|536.01|532.17|0
1647005260000|2022-03-11 13:27:40|536.1|532.26|535.72|531.88|536.1|532.26|535.72|531.88|0
1647005280000|2022-03-11 13:28:00|536.01|532.17|536.01|532.17|536.29|532.45|536.01|532.17|0
1647005290000|2022-03-11 13:28:10|536.1|532.26|535.91|532.07|536.1|532.26|535.91|532.07|0
1647005300000|2022-03-11 13:28:20|535.72|531.88|535.53|531.69|535.72|531.88|535.53|531.69|0
1647005310000|2022-03-11 13:28:30|535.34|531.5|535.15|531.31|535.34|531.5|535.15|531.31|0
1647005320000|2022-03-11 13:28:40|535.34|531.5|535.53|531.69|535.53|531.69|535.15|531.31|0
1647005330000|2022-03-11 13:28:50|535.25|531.41|534.01|530.17|535.25|531.41|534.01|530.17|0
1647005340000|2022-03-11 13:29:00|534.2|530.36|533.82|529.98|534.39|530.55|533.82|529.98|0
1647005350000|2022-03-11 13:29:10|533.63|529.79|533.44|529.6|533.82|529.98|533.44|529.6|0
1647005360000|2022-03-11 13:29:20|533.82|529.98|533.44|529.6|534.01|530.17|533.44|529.6|0
1647005370000|2022-03-11 13:29:30|533.25|529.41|533.25|529.41|533.44|529.6|533.16|529.32|0
1647005380000|2022-03-11 13:29:40|533.44|529.6|533.63|529.79|533.63|529.79|533.44|529.6|0
1647005390000|2022-03-11 13:29:50|533.82|529.98|533.44|529.6|533.82|529.98|533.25|529.41|0
1647005400000|2022-03-11 13:30:00|532.87|529.03|533.06|529.22|533.06|529.22|532.3|528.46|0
1647005410000|2022-03-11 13:30:10|531.73|527.89|533.63|529.79|533.63|529.79|531.73|527.89|0
1647005420000|2022-03-11 13:30:20|533.44|529.6|533.63|529.79|533.63|529.79|533.44|529.6|0
1647005430000|2022-03-11 13:30:30|534.58|530.74|534.58|530.74|534.58|530.74|534.58|530.74|0
1647005440000|2022-03-11 13:30:40|534.49|530.65|534.58|530.74|534.58|530.74|534.3|530.46|0
1647005450000|2022-03-11 13:30:50|534.39|530.55|534.39|530.55|534.49|530.65|534.39|530.55|0
1647005460000|2022-03-11 13:31:00|534.58|530.74|534.2|530.36|534.68|530.84|534.2|530.36|0
1647005470000|2022-03-11 13:31:10|534.01|530.17|533.06|529.22|534.01|530.17|533.06|529.22|0
1647005480000|2022-03-11 13:31:20|533.25|529.41|533.06|529.22|533.25|529.41|533.06|529.22|0
1647005490000|2022-03-11 13:31:30|532.97|529.13|532.87|529.03|532.97|529.13|532.68|528.84|0
1647005500000|2022-03-11 13:31:40|533.06|529.22|533.06|529.22|533.06|529.22|533.06|529.22|0
1647005510000|2022-03-11 13:31:50|533.16|529.32|533.06|529.22|533.16|529.32|533.06|529.22|0
1647005520000|2022-03-11 13:32:00|532.68|528.84|533.06|529.22|533.06|529.22|532.68|528.84|0
1647005530000|2022-03-11 13:32:10|532.87|529.03|533.25|529.41|533.25|529.41|532.68|528.84|0
1647005540000|2022-03-11 13:32:20|533.54|529.7|532.97|529.13|533.54|529.7|532.97|529.13|0
1647005550000|2022-03-11 13:32:30|533.06|529.22|532.78|528.94|533.25|529.41|532.68|528.84|0
1647005560000|2022-03-11 13:32:40|533.06|529.22|533.44|529.6|533.44|529.6|533.06|529.22|0
1647005570000|2022-03-11 13:32:50|533.73|529.89|533.82|529.98|533.82|529.98|533.73|529.89|0
1647005580000|2022-03-11 13:33:00|533.63|529.79|533.25|529.41|533.63|529.79|533.25|529.41|0
1647005590000|2022-03-11 13:33:10|533.35|529.51|533.82|529.98|533.82|529.98|533.35|529.51|0
1647005600000|2022-03-11 13:33:20|533.73|529.89|533.92|530.08|534.01|530.17|533.63|529.79|0
1647005610000|2022-03-11 13:33:30|534.01|530.17|534.87|531.03|534.87|531.03|534.01|530.17|0
1647005620000|2022-03-11 13:33:40|534.96|531.12|535.34|531.5|535.44|531.6|534.96|531.12|0
1647005630000|2022-03-11 13:33:50|535.15|531.31|535.34|531.5|535.34|531.5|535.06|531.22|0
1647005640000|2022-03-11 13:34:00|535.15|531.31|534.11|530.27|535.15|531.31|534.11|530.27|0
1647005650000|2022-03-11 13:34:10|534.01|530.17|534.96|531.12|534.96|531.12|534.01|530.17|0
1647005660000|2022-03-11 13:34:20|535.15|531.31|535.91|532.07|535.91|532.07|535.15|531.31|0
1647005670000|2022-03-11 13:34:30|535.82|531.98|535.82|531.98|535.91|532.07|535.72|531.88|0
1647005680000|2022-03-11 13:34:40|536.29|532.45|536.48|532.64|536.48|532.64|536.1|532.26|0
1647005690000|2022-03-11 13:34:50|536.29|532.45|535.53|531.69|536.29|532.45|535.44|531.6|0
1647005700000|2022-03-11 13:35:00|536.1|532.26|536.58|532.74|536.58|532.74|536.1|532.26|0
1647005710000|2022-03-11 13:35:10|536.39|532.55|536.29|532.45|536.67|532.83|536.29|532.45|0
1647005720000|2022-03-11 13:35:20|536.2|532.36|535.53|531.69|536.2|532.36|535.53|531.69|0
1647005730000|2022-03-11 13:35:30|535.34|531.5|535.34|531.5|535.63|531.79|535.15|531.31|0
1647005740000|2022-03-11 13:35:40|535.06|531.22|536.29|532.45|536.29|532.45|534.87|531.03|0
1647005750000|2022-03-11 13:35:50|536.2|532.36|536.86|533.02|536.86|533.02|535.91|532.07|0
1647005760000|2022-03-11 13:36:00|536.48|532.64|537.15|533.31|537.15|533.31|535.72|531.88|0
1647005770000|2022-03-11 13:36:10|536.67|532.83|535.34|531.5|536.67|532.83|535.34|531.5|0
1647005780000|2022-03-11 13:36:20|535.15|531.31|534.77|530.93|535.15|531.31|534.77|530.93|0
1647005790000|2022-03-11 13:36:30|534.2|530.36|534.49|530.65|534.58|530.74|534.2|530.36|0
1647005800000|2022-03-11 13:36:40|534.58|530.74|534.58|530.74|534.58|530.74|534.2|530.36|0
1647005810000|2022-03-11 13:36:50|534.49|530.65|534.3|530.46|534.58|530.74|534.3|530.46|0
1647005820000|2022-03-11 13:37:00|535.63|531.79|535.53|531.69|535.63|531.79|535.34|531.5|0
1647005830000|2022-03-11 13:37:10|535.25|531.41|535.34|531.5|535.34|531.5|534.96|531.12|0
1647005840000|2022-03-11 13:37:20|534.87|531.03|535.34|531.5|535.34|531.5|534.87|531.03|0
1647005850000|2022-03-11 13:37:30|535.25|531.41|534.96|531.12|535.34|531.5|534.96|531.12|0
1647005860000|2022-03-11 13:37:40|535.06|531.22|534.49|530.65|535.06|531.22|534.49|530.65|0
1647005870000|2022-03-11 13:37:50|534.77|530.93|534.58|530.74|534.96|531.12|534.58|530.74|0
1647005880000|2022-03-11 13:38:00|534.77|530.93|534.77|530.93|534.77|530.93|534.77|530.93|0
1647005890000|2022-03-11 13:38:10|534.58|530.74|534.87|531.03|534.87|531.03|534.39|530.55|0
1647005900000|2022-03-11 13:38:20|534.39|530.55|533.82|529.98|534.39|530.55|533.82|529.98|0
1647005910000|2022-03-11 13:38:30|533.63|529.79|533.25|529.41|533.63|529.79|533.25|529.41|0
1647005920000|2022-03-11 13:38:40|533.63|529.79|534.01|530.17|534.01|530.17|533.63|529.79|0
1647005930000|2022-03-11 13:38:50|533.63|529.79|533.25|529.41|533.63|529.79|533.25|529.41|0
1647005940000|2022-03-11 13:39:00|533.44|529.6|533.82|529.98|533.82|529.98|533.25|529.41|0
1647005950000|2022-03-11 13:39:10|534.2|530.36|534.01|530.17|534.2|530.36|533.82|529.98|0
1647005960000|2022-03-11 13:39:20|533.82|529.98|534.11|530.27|534.11|530.27|533.82|529.98|0
1647005970000|2022-03-11 13:39:30|534.2|530.36|534.39|530.55|534.39|530.55|534.2|530.36|0
1647005980000|2022-03-11 13:39:40|534.58|530.74|534.2|530.36|534.58|530.74|534.2|530.36|0
1647005990000|2022-03-11 13:39:50|534.39|530.55|534.39|530.55|534.39|530.55|534.29|530.45|0
1647006000000|2022-03-11 13:40:00|535.34|531.5|536.29|532.45|536.29|532.45|535.15|531.31|0
1647006010000|2022-03-11 13:40:10|536.48|532.64|535.63|531.79|536.48|532.64|535.63|531.79|0
1647006020000|2022-03-11 13:40:20|535.53|531.69|536.67|532.83|536.67|532.83|535.53|531.69|0
1647006030000|2022-03-11 13:40:30|536.86|533.02|536.48|532.64|537.05|533.21|536.48|532.64|0
1647006040000|2022-03-11 13:40:40|536.86|533.02|536.2|532.36|536.86|533.02|536.1|532.26|0
1647006050000|2022-03-11 13:40:50|536.77|532.93|537.62|533.78|537.62|533.78|536.77|532.93|0
1647006060000|2022-03-11 13:41:00|537.24|533.4|537.24|533.4|537.53|533.69|537.24|533.4|0
1647006070000|2022-03-11 13:41:10|537.62|533.78|537.43|533.59|537.62|533.78|537.43|533.59|0
1647006080000|2022-03-11 13:41:20|538|534.16|537.91|534.07|538.1|534.26|537.91|534.07|0
1647006090000|2022-03-11 13:41:30|538|534.16|537.62|533.78|538|534.16|537.24|533.4|0
1647006100000|2022-03-11 13:41:40|537.72|533.88|537.43|533.59|537.72|533.88|537.43|533.59|0
1647006110000|2022-03-11 13:41:50|537.34|533.5|537.24|533.4|537.34|533.5|537.05|533.21|0
1647006120000|2022-03-11 13:42:00|537.05|533.21|537.24|533.4|537.43|533.59|537.05|533.21|0
1647006130000|2022-03-11 13:42:10|537.15|533.31|538|534.16|538|534.16|537.15|533.31|0
1647006140000|2022-03-11 13:42:20|538.19|534.35|538.58|534.74|538.58|534.74|538.19|534.35|0
1647006150000|2022-03-11 13:42:30|538.38|534.54|538.58|534.74|538.77|534.93|538.38|534.54|0
1647006160000|2022-03-11 13:42:40|537.91|534.07|538|534.16|538.38|534.54|537.91|534.07|0
1647006170000|2022-03-11 13:42:50|538.19|534.35|538.1|534.26|538.19|534.35|538|534.16|0
1647006180000|2022-03-11 13:43:00|538.19|534.35|538.57|534.73|538.57|534.73|538.19|534.35|0
1647006190000|2022-03-11 13:43:10|539.15|535.31|538.96|535.12|539.15|535.31|538.67|534.83|0
1647006200000|2022-03-11 13:43:20|539.34|535.5|538|534.16|539.34|535.5|538|534.16|0
1647006210000|2022-03-11 13:43:30|538.19|534.35|537.91|534.07|538.19|534.35|537.91|534.07|0
1647006220000|2022-03-11 13:43:40|538.57|534.73|538.77|534.93|538.86|535.02|538.57|534.73|0
1647006230000|2022-03-11 13:43:50|538.86|535.02|539.34|535.5|539.34|535.5|538.86|535.02|0
1647006240000|2022-03-11 13:44:00|538.1|534.26|538.19|534.35|538.57|534.73|538.1|534.26|0
1647006250000|2022-03-11 13:44:10|537.81|533.97|538|534.16|538|534.16|537.81|533.97|0
1647006260000|2022-03-11 13:44:20|538.1|534.26|538.57|534.73|538.96|535.12|538.1|534.26|0
1647006270000|2022-03-11 13:44:30|538.38|534.54|538.38|534.54|538.38|534.54|538.19|534.35|0
1647006280000|2022-03-11 13:44:40|538.57|534.73|538.57|534.73|538.57|534.73|538.57|534.73|0
1647006290000|2022-03-11 13:44:50|538.77|534.93|539.15|535.31|539.15|535.31|538.77|534.93|0
1647006300000|2022-03-11 13:45:00|538.77|534.93|539.06|535.22|539.06|535.22|538.19|534.35|0
1647006310000|2022-03-11 13:45:10|538.77|534.93|538.48|534.64|538.77|534.93|538.48|534.64|0
1647006320000|2022-03-11 13:45:20|538.19|534.35|538.19|534.35|538.57|534.73|538.19|534.35|0
1647006330000|2022-03-11 13:45:30|538|534.16|537.62|533.78|538|534.16|537.62|533.78|0
1647006340000|2022-03-11 13:45:40|537.43|533.59|537.43|533.59|537.53|533.69|537.43|533.59|0
1647006350000|2022-03-11 13:45:50|537.34|533.5|537.34|533.5|537.34|533.5|537.34|533.5|0
1647006360000|2022-03-11 13:46:00|537.43|533.59|538.1|534.26|538.1|534.26|537.43|533.59|0
1647006370000|2022-03-11 13:46:10|538|534.16|539.15|535.31|539.15|535.31|538|534.16|0
1647006380000|2022-03-11 13:46:20|538.86|535.02|538.76|534.92|538.96|535.12|538.76|534.92|0
1647006390000|2022-03-11 13:46:30|538.57|534.73|537.62|533.78|538.57|534.73|537.62|533.78|0
1647006400000|2022-03-11 13:46:40|537.24|533.4|537.62|533.78|537.62|533.78|537.24|533.4|0
1647006410000|2022-03-11 13:46:50|537.05|533.21|537.05|533.21|537.05|533.21|537.05|533.21|0
1647006420000|2022-03-11 13:47:00|536.96|533.12|537.43|533.59|537.62|533.78|536.96|533.12|0
1647006430000|2022-03-11 13:47:10|537.62|533.78|538.19|534.35|538.19|534.35|537.62|533.78|0
1647006440000|2022-03-11 13:47:20|538|534.16|538|534.16|538.29|534.45|538|534.16|0
1647006450000|2022-03-11 13:47:30|538.19|534.35|537.62|533.78|538.19|534.35|537.62|533.78|0
1647006460000|2022-03-11 13:47:40|538|534.16|538.57|534.73|538.57|534.73|538|534.16|0
1647006470000|2022-03-11 13:47:50|538.67|534.83|538.96|535.12|538.96|535.12|538.67|534.83|0
1647006480000|2022-03-11 13:48:00|539.15|535.31|539.63|535.79|539.72|535.88|539.15|535.31|0
1647006490000|2022-03-11 13:48:10|540.77|536.93|541.06|537.22|541.06|537.22|540.77|536.93|0
1647006500000|2022-03-11 13:48:20|541.16|537.32|541.35|537.51|541.35|537.51|541.16|537.32|0
1647006510000|2022-03-11 13:48:30|541.06|537.22|541.25|537.41|541.25|537.41|540.96|537.12|0
1647006520000|2022-03-11 13:48:40|540.87|537.03|541.06|537.22|541.06|537.22|540.87|537.03|0
1647006530000|2022-03-11 13:48:50|541.25|537.41|541.25|537.41|541.25|537.41|541.25|537.41|0
1647006540000|2022-03-11 13:49:00|541.44|537.6|541.06|537.22|541.44|537.6|541.06|537.22|0
1647006550000|2022-03-11 13:49:10|541.16|537.32|541.16|537.32|541.16|537.32|541.06|537.22|0
1647006560000|2022-03-11 13:49:20|540.87|537.03|541.25|537.41|541.25|537.41|540.87|537.03|0
1647006570000|2022-03-11 13:49:30|541.06|537.22|540.77|536.93|541.06|537.22|540.77|536.93|0
1647006580000|2022-03-11 13:49:40|540.87|537.03|540.67|536.83|540.87|537.03|540.67|536.83|0
1647006590000|2022-03-11 13:49:50|540.77|536.93|541.25|537.41|541.25|537.41|540.77|536.93|0
1647006600000|2022-03-11 13:50:00|541.06|537.22|540.86|537.02|541.06|537.22|540.67|536.83|0
1647006610000|2022-03-11 13:50:10|540.77|536.93|539.91|536.07|540.77|536.93|539.91|536.07|0
1647006620000|2022-03-11 13:50:20|540.1|536.26|539.91|536.07|540.1|536.26|539.91|536.07|0
1647006630000|2022-03-11 13:50:30|539.82|535.98|539.53|535.69|539.82|535.98|539.53|535.69|0
1647006640000|2022-03-11 13:50:40|539.72|535.88|539.34|535.5|539.91|536.07|539.34|535.5|0
1647006650000|2022-03-11 13:50:50|539.24|535.4|538.95|535.11|539.24|535.4|538.95|535.11|0
1647006660000|2022-03-11 13:51:00|538.57|534.73|539.14|535.3|539.14|535.3|538.57|534.73|0
1647006670000|2022-03-11 13:51:10|538.95|535.11|538.95|535.11|538.95|535.11|538.95|535.11|0
1647006680000|2022-03-11 13:51:20|539.14|535.3|538.76|534.92|539.34|535.5|538.76|534.92|0
1647006690000|2022-03-11 13:51:30|538.38|534.54|538.29|534.45|538.38|534.54|538.19|534.35|0
1647006700000|2022-03-11 13:51:40|538.19|534.35|538.86|535.02|538.86|535.02|538.19|534.35|0
1647006710000|2022-03-11 13:51:50|538.57|534.73|538.19|534.35|538.57|534.73|538.19|534.35|0
1647006720000|2022-03-11 13:52:00|538|534.16|538.19|534.35|538.19|534.35|538|534.16|0
1647006730000|2022-03-11 13:52:10|538.38|534.54|538.38|534.54|538.38|534.54|538.38|534.54|0
1647006740000|2022-03-11 13:52:20|538|534.16|538.19|534.35|538.19|534.35|538|534.16|0
1647006750000|2022-03-11 13:52:30|538|534.16|538.19|534.35|538.19|534.35|538|534.16|0
1647006760000|2022-03-11 13:52:40|538|534.16|538.19|534.35|538.19|534.35|538|534.16|0
1647006770000|2022-03-11 13:52:50|538.1|534.26|537.91|534.07|538.1|534.26|537.91|534.07|0
1647006780000|2022-03-11 13:53:00|538|534.16|537.81|533.97|538.48|534.64|537.81|533.97|0
1647006790000|2022-03-11 13:53:10|538.38|534.54|538.19|534.35|538.38|534.54|538.19|534.35|0
1647006800000|2022-03-11 13:53:20|538.38|534.54|538|534.16|538.38|534.54|538|534.16|0
1647006810000|2022-03-11 13:53:30|538.19|534.35|538.76|534.92|538.76|534.92|538.19|534.35|0
1647006820000|2022-03-11 13:53:40|538.57|534.73|538.57|534.73|538.57|534.73|538.57|534.73|0
1647006840000|2022-03-11 13:54:00|539.33|535.49|539.33|535.49|539.33|535.49|539.33|535.49|0
1647006850000|2022-03-11 13:54:10|539.14|535.3|539.14|535.3|539.14|535.3|538.76|534.92|0
1647006860000|2022-03-11 13:54:20|539.72|535.88|539.33|535.49|539.72|535.88|539.33|535.49|0
1647006870000|2022-03-11 13:54:30|539.53|535.69|539.33|535.49|539.53|535.69|539.33|535.49|0
1647006880000|2022-03-11 13:54:40|539.43|535.59|539.43|535.59|539.43|535.59|539.43|535.59|0
1647006890000|2022-03-11 13:54:50|539.33|535.49|538.76|534.92|539.33|535.49|538.76|534.92|0
1647006900000|2022-03-11 13:55:00|538.57|534.73|539.14|535.3|539.14|535.3|538.57|534.73|0
1647006910000|2022-03-11 13:55:10|539.33|535.49|538.57|534.73|539.33|535.49|538.57|534.73|0
1647006920000|2022-03-11 13:55:20|538.38|534.54|538.38|534.54|538.38|534.54|538.19|534.35|0
1647006930000|2022-03-11 13:55:30|538.57|534.73|538.76|534.92|538.86|535.02|538.57|534.73|0
1647006940000|2022-03-11 13:55:40|538.48|534.64|539.14|535.3|539.14|535.3|538.48|534.64|0
1647006950000|2022-03-11 13:55:50|539.33|535.49|539.33|535.49|539.33|535.49|539.24|535.4|0
1647006960000|2022-03-11 13:56:00|539.14|535.3|539.14|535.3|539.14|535.3|539.14|535.3|0
1647006970000|2022-03-11 13:56:10|539.33|535.49|539.53|535.69|539.53|535.69|539.14|535.3|0
1647006980000|2022-03-11 13:56:20|539.72|535.88|540.48|536.64|540.48|536.64|539.72|535.88|0
1647006990000|2022-03-11 13:56:30|540.29|536.45|540.48|536.64|540.48|536.64|540.1|536.26|0
1647007000000|2022-03-11 13:56:40|541.05|537.21|540.48|536.64|541.05|537.21|540.48|536.64|0
1647007010000|2022-03-11 13:56:50|540.39|536.55|540.29|536.45|540.39|536.55|540.2|536.36|0
1647007020000|2022-03-11 13:57:00|540.86|537.02|541.25|537.41|541.25|537.41|540.86|537.02|0
1647007030000|2022-03-11 13:57:10|541.05|537.21|541.25|537.41|541.25|537.41|541.05|537.21|0
1647007040000|2022-03-11 13:57:20|541.15|537.31|541.63|537.79|541.63|537.79|541.15|537.31|0
1647007050000|2022-03-11 13:57:30|542.01|538.17|541.82|537.98|542.01|538.17|541.82|537.98|0
1647007060000|2022-03-11 13:57:40|541.63|537.79|541.05|537.21|541.63|537.79|541.05|537.21|0
1647007070000|2022-03-11 13:57:50|540.77|536.93|541.05|537.21|541.05|537.21|540.67|536.83|0
1647007080000|2022-03-11 13:58:00|541.63|537.79|541.63|537.79|541.63|537.79|541.44|537.6|0
1647007090000|2022-03-11 13:58:10|541.82|537.98|541.54|537.7|541.82|537.98|541.24|537.4|0
1647007100000|2022-03-11 13:58:20|541.63|537.79|542.2|538.36|542.2|538.36|541.63|537.79|0
1647007110000|2022-03-11 13:58:30|542.01|538.17|542.2|538.36|542.2|538.36|541.92|538.08|0
1647007120000|2022-03-11 13:58:40|542.78|538.94|541.82|537.98|542.78|538.94|541.82|537.98|0
1647007130000|2022-03-11 13:58:50|541.92|538.08|542.01|538.17|542.01|538.17|541.73|537.89|0
1647007140000|2022-03-11 13:59:00|542.2|538.36|542.39|538.55|542.39|538.55|542.2|538.36|0
1647007150000|2022-03-11 13:59:10|542.3|538.46|542.49|538.65|542.58|538.74|542.3|538.46|0
1647007160000|2022-03-11 13:59:20|542.78|538.94|542.2|538.36|542.78|538.94|542.2|538.36|0
1647007170000|2022-03-11 13:59:30|542.39|538.55|542.2|538.36|542.39|538.55|541.82|537.98|0
1647007180000|2022-03-11 13:59:40|542.39|538.55|540.44|536.6|542.39|538.55|540.44|536.6|0
1647007190000|2022-03-11 13:59:50|540.54|536.7|540.83|536.99|540.83|536.99|540.54|536.7|0
1647007200000|2022-03-11 14:00:00|541.02|537.18|542.72|538.88|542.72|538.88|540.44|536.6|0
1647007210000|2022-03-11 14:00:10|542.91|539.07|542.52|538.68|542.91|539.07|542.33|538.49|0
1647007220000|2022-03-11 14:00:20|542.14|538.3|542.05|538.21|542.14|538.3|541.95|538.11|0
1647007230000|2022-03-11 14:00:30|542.14|538.3|543.48|539.64|543.48|539.64|542.14|538.3|0
1647007240000|2022-03-11 14:00:40|543.67|539.83|543.48|539.64|544.15|540.31|543.48|539.64|0
1647007250000|2022-03-11 14:00:50|543.67|539.83|542.91|539.07|543.67|539.83|542.91|539.07|0
1647007260000|2022-03-11 14:01:00|542.33|538.49|542.91|539.07|542.91|539.07|542.33|538.49|0
1647007270000|2022-03-11 14:01:10|542.72|538.88|541.38|537.54|542.72|538.88|541.38|537.54|0
1647007280000|2022-03-11 14:01:20|541.57|537.73|541|537.16|541.57|537.73|541|537.16|0
1647007290000|2022-03-11 14:01:30|540.81|536.97|541|537.16|541.19|537.35|540.81|536.97|0
1647007300000|2022-03-11 14:01:40|541.19|537.35|541.38|537.54|541.38|537.54|541.1|537.26|0
1647007310000|2022-03-11 14:01:50|541.19|537.35|540.42|536.58|541.19|537.35|540.42|536.58|0
1647007320000|2022-03-11 14:02:00|540.81|536.97|540.52|536.68|540.81|536.97|540.52|536.68|0
1647007330000|2022-03-11 14:02:10|540.61|536.77|540.81|536.97|540.81|536.97|540.61|536.77|0
1647007340000|2022-03-11 14:02:20|540.61|536.77|540.42|536.58|540.61|536.77|540.42|536.58|0
1647007350000|2022-03-11 14:02:30|540.61|536.77|540.61|536.77|540.61|536.77|540.42|536.58|0
1647007360000|2022-03-11 14:02:40|540.42|536.58|540.23|536.39|540.42|536.58|540.23|536.39|0
1647007370000|2022-03-11 14:02:50|540.42|536.58|540.42|536.58|540.61|536.77|540.42|536.58|0
1647007380000|2022-03-11 14:03:00|540.23|536.39|540.33|536.49|540.33|536.49|540.23|536.39|0
1647007390000|2022-03-11 14:03:10|540.42|536.58|540.42|536.58|540.42|536.58|540.23|536.39|0
1647007400000|2022-03-11 14:03:20|540.52|536.68|540.42|536.58|540.52|536.68|540.04|536.2|0
1647007410000|2022-03-11 14:03:30|540.61|536.77|540.61|536.77|540.8|536.96|540.61|536.77|0
1647007420000|2022-03-11 14:03:40|540.8|536.96|541|537.16|541|537.16|540.8|536.96|0
1647007430000|2022-03-11 14:03:50|540.8|536.96|540.8|536.96|540.8|536.96|540.8|536.96|0
1647007440000|2022-03-11 14:04:00|541|537.16|541.19|537.35|541.19|537.35|541|537.16|0
1647007450000|2022-03-11 14:04:10|541.38|537.54|541.57|537.73|541.95|538.11|541.38|537.54|0
1647007460000|2022-03-11 14:04:20|541.38|537.54|541.19|537.35|541.38|537.54|541.19|537.35|0
1647007470000|2022-03-11 14:04:30|541.29|537.45|541.57|537.73|541.57|537.73|541.29|537.45|0
1647007480000|2022-03-11 14:04:40|541.38|537.54|540.8|536.96|541.38|537.54|540.8|536.96|0
1647007490000|2022-03-11 14:04:50|541.19|537.35|541.76|537.92|541.76|537.92|541.19|537.35|0
1647007500000|2022-03-11 14:05:00|542.14|538.3|542.33|538.49|542.33|538.49|542.14|538.3|0
1647007510000|2022-03-11 14:05:10|542.14|538.3|542.14|538.3|542.14|538.3|542.05|538.21|0
1647007520000|2022-03-11 14:05:20|543.1|539.26|542.91|539.07|543.1|539.26|542.71|538.87|0
1647007530000|2022-03-11 14:05:30|542.71|538.87|543.1|539.26|543.1|539.26|542.71|538.87|0
1647007540000|2022-03-11 14:05:40|543.48|539.64|543.1|539.26|543.48|539.64|542.91|539.07|0
1647007550000|2022-03-11 14:05:50|543.2|539.36|543.29|539.45|543.29|539.45|543.2|539.36|0
1647007560000|2022-03-11 14:06:00|543.2|539.36|543.1|539.26|543.29|539.45|543.1|539.26|0
1647007570000|2022-03-11 14:06:10|543.67|539.83|543.1|539.26|543.67|539.83|543.1|539.26|0
1647007580000|2022-03-11 14:06:20|543.29|539.45|541.95|538.11|543.29|539.45|541.95|538.11|0
1647007590000|2022-03-11 14:06:30|541.76|537.92|541.76|537.92|541.95|538.11|541.76|537.92|0
1647007600000|2022-03-11 14:06:40|541.95|538.11|542.52|538.68|542.52|538.68|541.95|538.11|0
1647007610000|2022-03-11 14:06:50|542.33|538.49|542.14|538.3|542.33|538.49|542.14|538.3|0
1647007620000|2022-03-11 14:07:00|542.33|538.49|542.33|538.49|542.33|538.49|542.33|538.49|0
1647007630000|2022-03-11 14:07:10|542.71|538.87|542.81|538.97|542.9|539.06|542.71|538.87|0
1647007640000|2022-03-11 14:07:20|542.71|538.87|542.43|538.59|542.71|538.87|542.43|538.59|0
1647007650000|2022-03-11 14:07:30|542.52|538.68|541.95|538.11|542.52|538.68|541.86|538.02|0
1647007660000|2022-03-11 14:07:40|542.05|538.21|542.52|538.68|542.52|538.68|541.95|538.11|0
1647007670000|2022-03-11 14:07:50|541.95|538.11|542.43|538.59|542.43|538.59|541.95|538.11|0
1647007680000|2022-03-11 14:08:00|542.14|538.3|543.1|539.26|543.2|539.36|542.14|538.3|0
1647007690000|2022-03-11 14:08:10|543.48|539.64|544.82|540.98|544.82|540.98|543.48|539.64|0
1647007700000|2022-03-11 14:08:20|544.24|540.4|544.63|540.79|544.63|540.79|544.24|540.4|0
1647007710000|2022-03-11 14:08:30|544.82|540.98|545.01|541.17|545.01|541.17|544.82|540.98|0
1647007720000|2022-03-11 14:08:40|544.82|540.98|544.63|540.79|544.82|540.98|544.43|540.59|0
1647007730000|2022-03-11 14:08:50|544.43|540.59|544.82|540.98|544.82|540.98|544.43|540.59|0
1647007740000|2022-03-11 14:09:00|544.63|540.79|544.82|540.98|545.01|541.17|544.63|540.79|0
1647007750000|2022-03-11 14:09:10|545.01|541.17|544.63|540.79|545.01|541.17|544.43|540.59|0
1647007760000|2022-03-11 14:09:20|544.24|540.4|544.05|540.21|544.24|540.4|544.05|540.21|0
1647007770000|2022-03-11 14:09:30|544.43|540.59|544.92|541.08|544.92|541.08|544.43|540.59|0
1647007780000|2022-03-11 14:09:40|545.01|541.17|544.63|540.79|545.01|541.17|544.63|540.79|0
1647007790000|2022-03-11 14:09:50|544.43|540.59|544.34|540.5|544.43|540.59|544.34|540.5|0
1647007800000|2022-03-11 14:10:00|544.24|540.4|544.43|540.59|544.63|540.79|544.24|540.4|0
1647007810000|2022-03-11 14:10:10|544.34|540.5|544.24|540.4|544.43|540.59|544.24|540.4|0
1647007820000|2022-03-11 14:10:20|544.63|540.79|544.43|540.59|544.63|540.79|544.24|540.4|0
1647007830000|2022-03-11 14:10:30|544.24|540.4|544.24|540.4|544.24|540.4|544.05|540.21|0
1647007840000|2022-03-11 14:10:40|544.43|540.59|544.63|540.79|544.63|540.79|544.05|540.21|0
1647007850000|2022-03-11 14:10:50|544.43|540.59|544.82|540.98|544.82|540.98|544.43|540.59|0
1647007860000|2022-03-11 14:11:00|544.34|540.5|544.63|540.79|544.63|540.79|544.34|540.5|0
1647007870000|2022-03-11 14:11:10|544.53|540.69|544.24|540.4|544.63|540.79|544.24|540.4|0
1647007880000|2022-03-11 14:11:20|544.43|540.59|544.43|540.59|544.43|540.59|544.43|540.59|0
1647007890000|2022-03-11 14:11:30|544.34|540.5|544.24|540.4|544.34|540.5|544.24|540.4|0
1647007900000|2022-03-11 14:11:40|544.05|540.21|544.43|540.59|544.43|540.59|544.05|540.21|0
1647007910000|2022-03-11 14:11:50|544.24|540.4|544.24|540.4|544.43|540.59|544.24|540.4|0
1647007920000|2022-03-11 14:12:00|544.15|540.31|544.24|540.4|544.24|540.4|544.05|540.21|0
1647007930000|2022-03-11 14:12:10|544.05|540.21|544.24|540.4|544.24|540.4|544.05|540.21|0
1647007940000|2022-03-11 14:12:20|544.72|540.88|544.43|540.59|544.72|540.88|544.43|540.59|0
1647007950000|2022-03-11 14:12:30|544.05|540.21|544.05|540.21|544.05|540.21|544.05|540.21|0
1647007960000|2022-03-11 14:12:40|544.15|540.31|544.43|540.59|544.43|540.59|544.15|540.31|0
1647007970000|2022-03-11 14:12:50|544.63|540.79|544.63|540.79|544.63|540.79|544.43|540.59|0
1647007980000|2022-03-11 14:13:00|545.01|541.17|545.2|541.36|545.2|541.36|544.82|540.98|0
1647007990000|2022-03-11 14:13:10|545.39|541.55|545.58|541.74|545.58|541.74|545.39|541.55|0
1647008000000|2022-03-11 14:13:20|545.2|541.36|545.58|541.74|545.58|541.74|545.2|541.36|0
1647008010000|2022-03-11 14:13:30|545.68|541.84|546.45|542.61|546.45|542.61|545.68|541.84|0
1647008020000|2022-03-11 14:13:40|546.26|542.42|546.64|542.8|546.73|542.89|546.26|542.42|0
1647008030000|2022-03-11 14:13:50|546.35|542.51|546.35|542.51|546.54|542.7|546.35|542.51|0
1647008040000|2022-03-11 14:14:00|546.16|542.32|545.77|541.93|546.16|542.32|545.77|541.93|0
1647008050000|2022-03-11 14:14:10|545.97|542.13|545.97|542.13|545.97|542.13|545.87|542.03|0
1647008060000|2022-03-11 14:14:20|545.49|541.65|545.77|541.93|545.77|541.93|545.49|541.65|0
1647008070000|2022-03-11 14:14:30|545.68|541.84|545.58|541.74|545.77|541.93|545.58|541.74|0
1647008080000|2022-03-11 14:14:40|545.77|541.93|545.49|541.65|545.77|541.93|545.39|541.55|0
1647008090000|2022-03-11 14:14:50|545.58|541.74|545.58|541.74|545.77|541.93|545.2|541.36|0
1647008100000|2022-03-11 14:15:00|545.39|541.55|545.58|541.74|545.58|541.74|545.39|541.55|0
1647008110000|2022-03-11 14:15:10|545.39|541.55|545.2|541.36|545.39|541.55|545.2|541.36|0
1647008120000|2022-03-11 14:15:20|545.01|541.17|544.24|540.4|545.01|541.17|544.24|540.4|0
1647008130000|2022-03-11 14:15:30|544.43|540.59|544.34|540.5|544.43|540.59|544.34|540.5|0
1647008140000|2022-03-11 14:15:40|544.43|540.59|544.24|540.4|544.43|540.59|544.24|540.4|0
1647008150000|2022-03-11 14:15:50|544.05|540.21|544.05|540.21|544.05|540.21|544.05|540.21|0
1647008160000|2022-03-11 14:16:00|543.86|540.02|543.67|539.83|543.86|540.02|543.67|539.83|0
1647008170000|2022-03-11 14:16:10|543.86|540.02|544.62|540.78|544.62|540.78|543.86|540.02|0
1647008180000|2022-03-11 14:16:20|544.82|540.98|544.62|540.78|544.82|540.98|544.62|540.78|0
1647008190000|2022-03-11 14:16:30|545.2|541.36|545.39|541.55|545.39|541.55|545.2|541.36|0
1647008200000|2022-03-11 14:16:40|545.2|541.36|545.01|541.17|545.2|541.36|544.82|540.98|0
1647008210000|2022-03-11 14:16:50|544.92|541.08|544.92|541.08|544.92|541.08|544.82|540.98|0
1647008220000|2022-03-11 14:17:00|545.01|541.17|544.62|540.78|545.01|541.17|544.62|540.78|0
1647008230000|2022-03-11 14:17:10|545.01|541.17|545.2|541.36|545.2|541.36|544.82|540.98|0
1647008240000|2022-03-11 14:17:20|544.91|541.07|544.53|540.69|545.01|541.17|544.53|540.69|0
1647008250000|2022-03-11 14:17:30|544.43|540.59|544.43|540.59|544.43|540.59|544.43|540.59|0
1647008260000|2022-03-11 14:17:40|544.62|540.78|544.82|540.98|544.82|540.98|544.62|540.78|0
1647008270000|2022-03-11 14:17:50|544.62|540.78|544.62|540.78|544.62|540.78|544.62|540.78|0
1647008280000|2022-03-11 14:18:00|544.43|540.59|544.43|540.59|544.62|540.78|544.43|540.59|0
1647008290000|2022-03-11 14:18:10|544.24|540.4|544.43|540.59|544.43|540.59|544.24|540.4|0
1647008300000|2022-03-11 14:18:20|544.24|540.4|544.24|540.4|544.24|540.4|544.24|540.4|0
1647008310000|2022-03-11 14:18:30|544.05|540.21|544.24|540.4|544.24|540.4|544.05|540.21|0
1647008320000|2022-03-11 14:18:40|544.05|540.21|544.24|540.4|544.24|540.4|544.05|540.21|0
1647008330000|2022-03-11 14:18:50|544.05|540.21|544.05|540.21|544.05|540.21|544.05|540.21|0
1647008340000|2022-03-11 14:19:00|544.15|540.31|544.05|540.21|544.24|540.4|544.05|540.21|0
1647008350000|2022-03-11 14:19:10|543.67|539.83|543.47|539.63|543.67|539.83|543.47|539.63|0
1647008360000|2022-03-11 14:19:20|543.28|539.44|543.28|539.44|543.28|539.44|543.28|539.44|0
1647008380000|2022-03-11 14:19:40|543.67|539.83|543.77|539.93|543.77|539.93|543.67|539.83|0
1647008390000|2022-03-11 14:19:50|544.05|540.21|544.05|540.21|544.24|540.4|544.05|540.21|0
1647008400000|2022-03-11 14:20:00|543.67|539.83|544.24|540.4|544.24|540.4|543.67|539.83|0
1647008410000|2022-03-11 14:20:10|544.15|540.31|543.57|539.73|544.15|540.31|543.57|539.73|0
1647008420000|2022-03-11 14:20:20|543.47|539.63|542.71|538.87|543.47|539.63|542.71|538.87|0
1647008430000|2022-03-11 14:20:30|542.52|538.68|542.71|538.87|542.71|538.87|542.52|538.68|0
1647008440000|2022-03-11 14:20:40|542.33|538.49|542.33|538.49|542.9|539.06|542.33|538.49|0
1647008450000|2022-03-11 14:20:50|543.67|539.83|543.86|540.02|543.96|540.12|543.67|539.83|0
1647008460000|2022-03-11 14:21:00|544.05|540.21|543.67|539.83|544.05|540.21|543.47|539.63|0
1647008470000|2022-03-11 14:21:10|543.47|539.63|543.28|539.44|543.47|539.63|543.28|539.44|0
1647008480000|2022-03-11 14:21:20|543.47|539.63|544.05|540.21|544.05|540.21|543.47|539.63|0
1647008490000|2022-03-11 14:21:30|543.86|540.02|544.05|540.21|544.05|540.21|543.86|540.02|0
1647008500000|2022-03-11 14:21:40|543.86|540.02|543.67|539.83|544.05|540.21|543.67|539.83|0
1647008510000|2022-03-11 14:21:50|543.28|539.44|545.01|541.17|545.01|541.17|543.28|539.44|0
1647008520000|2022-03-11 14:22:00|545.77|541.93|545.77|541.93|546.54|542.7|545.77|541.93|0
1647008530000|2022-03-11 14:22:10|545.58|541.74|545.68|541.84|545.77|541.93|545.49|541.65|0
1647008540000|2022-03-11 14:22:20|545.58|541.74|545.58|541.74|545.58|541.74|545.49|541.65|0
1647008550000|2022-03-11 14:22:30|545.2|541.36|544.43|540.59|545.2|541.36|544.24|540.4|0
1647008560000|2022-03-11 14:22:40|544.34|540.5|544.05|540.21|544.34|540.5|544.05|540.21|0
1647008570000|2022-03-11 14:22:50|544.24|540.4|544.05|540.21|544.24|540.4|543.96|540.12|0
1647008580000|2022-03-11 14:23:00|543.96|540.12|543.66|539.82|543.96|540.12|543.66|539.82|0
1647008590000|2022-03-11 14:23:10|543.57|539.73|543.86|540.02|543.86|540.02|543.47|539.63|0
1647008600000|2022-03-11 14:23:20|543.76|539.92|543.47|539.63|543.76|539.92|543.47|539.63|0
1647008610000|2022-03-11 14:23:30|543.66|539.82|543.86|540.02|543.86|540.02|543.66|539.82|0
1647008620000|2022-03-11 14:23:40|543.66|539.82|543.86|540.02|543.86|540.02|543.66|539.82|0
1647008630000|2022-03-11 14:23:50|543.96|540.12|542.9|539.06|543.96|540.12|542.9|539.06|0
1647008640000|2022-03-11 14:24:00|543.09|539.25|543.47|539.63|543.47|539.63|543.09|539.25|0
1647008650000|2022-03-11 14:24:10|543.57|539.73|543.28|539.44|543.66|539.82|543.28|539.44|0
1647008660000|2022-03-11 14:24:20|543.47|539.63|543.09|539.25|543.47|539.63|543.09|539.25|0
1647008670000|2022-03-11 14:24:30|542.81|538.97|542.52|538.68|542.9|539.06|542.52|538.68|0
1647008680000|2022-03-11 14:24:40|542.71|538.87|544.15|540.31|544.15|540.31|542.52|538.68|0
1647008690000|2022-03-11 14:24:50|544.34|540.5|544.05|540.21|544.43|540.59|544.05|540.21|0
1647008700000|2022-03-11 14:25:00|544.43|540.59|544.43|540.59|544.72|540.88|544.43|540.59|0
1647008710000|2022-03-11 14:25:10|544.62|540.78|545|541.16|545.2|541.36|544.62|540.78|0
1647008720000|2022-03-11 14:25:20|545.2|541.36|545.2|541.36|545.2|541.36|544.81|540.97|0
1647008730000|2022-03-11 14:25:30|544.62|540.78|545.2|541.36|545.2|541.36|544.62|540.78|0
1647008750000|2022-03-11 14:25:50|545.3|541.46|545.3|541.46|545.3|541.46|545.2|541.36|0
1647008760000|2022-03-11 14:26:00|545.2|541.36|545.39|541.55|545.39|541.55|545.2|541.36|0
1647008770000|2022-03-11 14:26:10|545.2|541.36|545.2|541.36|545.2|541.36|545.2|541.36|0
1647008780000|2022-03-11 14:26:20|544.91|541.07|544.43|540.59|545.1|541.26|544.34|540.5|0
1647008790000|2022-03-11 14:26:30|544.24|540.4|544.24|540.4|544.24|540.4|544.24|540.4|0
1647008800000|2022-03-11 14:26:40|544.72|540.88|545.39|541.55|545.39|541.55|544.72|540.88|0
1647008810000|2022-03-11 14:26:50|545.3|541.46|545.39|541.55|545.39|541.55|545.3|541.46|0
1647008820000|2022-03-11 14:27:00|545.58|541.74|545.58|541.74|545.96|542.12|545.58|541.74|0
1647008830000|2022-03-11 14:27:10|545.39|541.55|545.39|541.55|545.58|541.74|545.39|541.55|0
1647008840000|2022-03-11 14:27:20|545.2|541.36|545.39|541.55|545.58|541.74|545.2|541.36|0
1647008850000|2022-03-11 14:27:30|545.77|541.93|545.77|541.93|545.96|542.12|545.77|541.93|0
1647008860000|2022-03-11 14:27:40|545.39|541.55|545.77|541.93|545.77|541.93|545.39|541.55|0
1647008870000|2022-03-11 14:27:50|545.96|542.12|546.54|542.7|546.54|542.7|545.96|542.12|0
1647008880000|2022-03-11 14:28:00|546.73|542.89|545.96|542.12|546.92|543.08|545.96|542.12|0
1647008890000|2022-03-11 14:28:10|545.77|541.93|545.96|542.12|546.15|542.31|545.77|541.93|0
1647008900000|2022-03-11 14:28:20|545.77|541.93|546.64|542.8|546.73|542.89|545.77|541.93|0
1647008910000|2022-03-11 14:28:30|546.73|542.89|546.35|542.51|546.73|542.89|546.35|542.51|0
1647008920000|2022-03-11 14:28:40|546.92|543.08|546.73|542.89|547.02|543.18|546.73|542.89|0
1647008930000|2022-03-11 14:28:50|546.35|542.51|545.77|541.93|546.35|542.51|545.77|541.93|0
1647008940000|2022-03-11 14:29:00|545.96|542.12|546.92|543.08|546.92|543.08|545.96|542.12|0
1647008950000|2022-03-11 14:29:10|547.11|543.27|547.3|543.46|547.3|543.46|547.11|543.27|0
1647008960000|2022-03-11 14:29:20|547.11|543.27|547.3|543.46|547.3|543.46|547.02|543.18|0
1647008970000|2022-03-11 14:29:30|547.21|543.37|547.5|543.66|547.5|543.66|547.21|543.37|0
1647008980000|2022-03-11 14:29:40|547.3|543.46|547.3|543.46|547.4|543.56|547.3|543.46|0
1647008990000|2022-03-11 14:29:50|547.69|543.85|548.17|544.33|548.17|544.33|547.69|543.85|0
1647009000000|2022-03-11 14:30:00|547.5|543.66|547.98|544.14|548.26|544.42|547.5|543.66|0
1647009010000|2022-03-11 14:30:10|548.07|544.23|547.5|543.66|548.07|544.23|547.5|543.66|0
1647009020000|2022-03-11 14:30:20|546.92|543.08|547.6|543.76|547.6|543.76|546.92|543.08|0
1647009030000|2022-03-11 14:30:30|547.88|544.04|546.15|542.31|547.88|544.04|546.15|542.31|0
1647009040000|2022-03-11 14:30:40|546.54|542.7|546.83|542.99|546.83|542.99|545.39|541.55|0
1647009050000|2022-03-11 14:30:50|546.34|542.5|545.58|541.74|546.34|542.5|545.19|541.35|0
1647009060000|2022-03-11 14:31:00|545|541.16|544.62|540.78|545|541.16|544.24|540.4|0
1647009070000|2022-03-11 14:31:10|544.43|540.59|544.24|540.4|544.62|540.78|544.24|540.4|0
1647009080000|2022-03-11 14:31:20|544.43|540.59|544.04|540.2|544.43|540.59|543.85|540.01|0
1647009090000|2022-03-11 14:31:30|543.85|540.01|544.43|540.59|544.43|540.59|543.85|540.01|0
1647009100000|2022-03-11 14:31:40|543.66|539.82|545.19|541.35|545.19|541.35|543.66|539.82|0
1647009110000|2022-03-11 14:31:50|545.58|541.74|545.49|541.65|545.96|542.12|545.49|541.65|0
1647009120000|2022-03-11 14:32:00|545.77|541.93|545.39|541.55|545.96|542.12|545.39|541.55|0
1647009130000|2022-03-11 14:32:10|545.58|541.74|545.19|541.35|545.58|541.74|545.19|541.35|0
1647009140000|2022-03-11 14:32:20|544.81|540.97|544.81|540.97|545|541.16|544.81|540.97|0
1647009150000|2022-03-11 14:32:30|545|541.16|545.58|541.74|545.58|541.74|544.81|540.97|0
1647009160000|2022-03-11 14:32:40|545.96|542.12|546.54|542.7|546.54|542.7|545.58|541.74|0
1647009170000|2022-03-11 14:32:50|546.83|542.99|547.11|543.27|547.11|543.27|546.83|542.99|0
1647009180000|2022-03-11 14:33:00|546.54|542.7|546.73|542.89|546.73|542.89|546.34|542.5|0
1647009190000|2022-03-11 14:33:10|547.4|543.56|547.6|543.76|547.69|543.85|547.4|543.56|0
1647009200000|2022-03-11 14:33:20|547.69|543.85|547.88|544.04|548.07|544.23|547.69|543.85|0
1647009210000|2022-03-11 14:33:30|547.11|543.27|549.22|545.38|549.22|545.38|547.11|543.27|0
1647009220000|2022-03-11 14:33:40|547.88|544.04|547.69|543.85|548.17|544.33|547.69|543.85|0
1647009230000|2022-03-11 14:33:50|547.3|543.46|546.54|542.7|547.5|543.66|546.54|542.7|0
1647009240000|2022-03-11 14:34:00|546.34|542.5|545.58|541.74|546.34|542.5|545.58|541.74|0
1647009250000|2022-03-11 14:34:10|545.77|541.93|545.77|541.93|545.96|542.12|545.77|541.93|0
1647009260000|2022-03-11 14:34:20|546.34|542.5|546.73|542.89|547.49|543.65|546.34|542.5|0
1647009270000|2022-03-11 14:34:30|546.15|542.31|546.15|542.31|546.34|542.5|546.15|542.31|0
1647009280000|2022-03-11 14:34:40|546.73|542.89|547.3|543.46|547.3|543.46|546.34|542.5|0
1647009290000|2022-03-11 14:34:50|548.07|544.23|547.3|543.46|548.07|544.23|547.11|543.27|0
1647009300000|2022-03-11 14:35:00|546.92|543.08|548.26|544.42|548.26|544.42|546.92|543.08|0
1647009310000|2022-03-11 14:35:10|547.98|544.14|547.02|543.18|547.98|544.14|547.02|543.18|0
1647009320000|2022-03-11 14:35:20|547.59|543.75|546.92|543.08|548.07|544.23|546.92|543.08|0
1647009330000|2022-03-11 14:35:30|546.34|542.5|544.62|540.78|546.34|542.5|544.62|540.78|0
1647009340000|2022-03-11 14:35:40|545.19|541.35|545.58|541.74|545.58|541.74|545.19|541.35|0
1647009350000|2022-03-11 14:35:50|545.38|541.54|545.19|541.35|545.38|541.54|545|541.16|0
1647009360000|2022-03-11 14:36:00|546.15|542.31|546.53|542.69|546.53|542.69|545.96|542.12|0
1647009370000|2022-03-11 14:36:10|546.92|543.08|546.73|542.89|546.92|543.08|546.73|542.89|0
1647009380000|2022-03-11 14:36:20|546.34|542.5|546.73|542.89|546.73|542.89|546.34|542.5|0
1647009390000|2022-03-11 14:36:30|545.96|542.12|545.96|542.12|545.96|542.12|545.58|541.74|0
1647009400000|2022-03-11 14:36:40|546.53|542.69|546.15|542.31|546.73|542.89|546.15|542.31|0
1647009410000|2022-03-11 14:36:50|546.34|542.5|545.87|542.03|546.34|542.5|545.87|542.03|0
1647009420000|2022-03-11 14:37:00|545|541.16|545.96|542.12|545.96|542.12|545|541.16|0
1647009430000|2022-03-11 14:37:10|546.15|542.31|545.96|542.12|546.15|542.31|545.96|542.12|0
1647009440000|2022-03-11 14:37:20|545|541.16|544.81|540.97|545|541.16|544.81|540.97|0
1647009450000|2022-03-11 14:37:30|544.62|540.78|545|541.16|545|541.16|544.62|540.78|0
1647009460000|2022-03-11 14:37:40|544.81|540.97|544.33|540.49|544.81|540.97|544.33|540.49|0
1647009470000|2022-03-11 14:37:50|544.23|540.39|544.23|540.39|544.43|540.59|544.23|540.39|0
1647009480000|2022-03-11 14:38:00|544.43|540.59|544.23|540.39|544.43|540.59|544.23|540.39|0
1647009490000|2022-03-11 14:38:10|544.53|540.69|545|541.16|545.38|541.54|544.53|540.69|0
1647009500000|2022-03-11 14:38:20|545.58|541.74|545.58|541.74|545.58|541.74|545.38|541.54|0
1647009510000|2022-03-11 14:38:30|545.77|541.93|546.73|542.89|546.73|542.89|545.77|541.93|0
1647009520000|2022-03-11 14:38:40|546.92|543.08|547.49|543.65|547.49|543.65|546.92|543.08|0
1647009530000|2022-03-11 14:38:50|547.88|544.04|549.42|545.58|549.61|545.77|547.88|544.04|0
1647009540000|2022-03-11 14:39:00|549.8|545.96|550.09|546.25|550.29|546.45|549.52|545.68|0
1647009550000|2022-03-11 14:39:10|549.8|545.96|548.45|544.61|549.8|545.96|548.45|544.61|0
1647009560000|2022-03-11 14:39:20|548.65|544.81|549.22|545.38|549.22|545.38|548.36|544.52|0
1647009570000|2022-03-11 14:39:30|548.84|545|550.38|546.54|550.38|546.54|548.65|544.81|0
1647009580000|2022-03-11 14:39:40|549.99|546.15|550.57|546.73|550.57|546.73|549.99|546.15|0
1647009590000|2022-03-11 14:39:50|550.96|547.12|551.73|547.89|551.83|547.99|550.96|547.12|0
1647009600000|2022-03-11 14:40:00|551.63|547.79|556.17|552.33|556.17|552.33|551.63|547.79|0
1647009610000|2022-03-11 14:40:10|555.59|551.75|555.39|551.55|555.59|551.75|555.01|551.17|0
1647009620000|2022-03-11 14:40:20|555.78|551.94|553.27|549.43|555.78|551.94|553.27|549.43|0
1647009630000|2022-03-11 14:40:30|553.65|549.81|554.72|550.88|554.91|551.07|553.65|549.81|0
1647009640000|2022-03-11 14:40:40|554.04|550.2|553.08|549.24|554.04|550.2|552.88|549.04|0
1647009650000|2022-03-11 14:40:50|553.27|549.43|554.43|550.59|554.43|550.59|553.27|549.43|0
1647009660000|2022-03-11 14:41:00|554.04|550.2|554.04|550.2|554.23|550.39|554.04|550.2|0
1647009670000|2022-03-11 14:41:10|554.23|550.39|554.81|550.97|554.81|550.97|554.04|550.2|0
1647009680000|2022-03-11 14:41:20|554.23|550.39|554.03|550.19|554.81|550.97|554.03|550.19|0
1647009690000|2022-03-11 14:41:30|553.36|549.52|555.3|551.46|556.72|552.88|553.36|549.52|0
1647009700000|2022-03-11 14:41:40|555.5|551.66|553.95|550.11|555.5|551.66|553.95|550.11|0
1647009710000|2022-03-11 14:41:50|553.57|549.73|553.95|550.11|553.95|550.11|553.57|549.73|0
1647009720000|2022-03-11 14:42:00|553.57|549.73|554.5|550.66|554.5|550.66|553.38|549.54|0
1647009730000|2022-03-11 14:42:10|554.31|550.47|554.03|550.19|554.42|550.58|554.03|550.19|0
1647009740000|2022-03-11 14:42:20|553.07|549.23|553.07|549.23|553.26|549.42|553.07|549.23|0
1647009750000|2022-03-11 14:42:30|553.17|549.33|552.88|549.04|553.17|549.33|552.88|549.04|0
1647009760000|2022-03-11 14:42:40|552.5|548.66|551.34|547.5|552.5|548.66|551.34|547.5|0
1647009770000|2022-03-11 14:42:50|551.54|547.7|550.77|546.93|551.54|547.7|550.77|546.93|0
1647009780000|2022-03-11 14:43:00|551.34|547.5|551.54|547.7|551.54|547.7|551.34|547.5|0
1647009790000|2022-03-11 14:43:10|551.34|547.5|551.25|547.41|551.34|547.5|550.96|547.12|0
1647009800000|2022-03-11 14:43:20|550.96|547.12|551.53|547.69|551.53|547.69|550.77|546.93|0
1647009810000|2022-03-11 14:43:30|550.79|547.67|550.43|548.03|550.79|548.03|550.05|547.65|0
1647009820000|2022-03-11 14:43:40|550.62|548.22|550.43|548.03|550.62|548.22|549.86|547.46|0
1647009830000|2022-03-11 14:43:50|550.62|548.22|550.53|548.13|550.62|548.22|550.53|548.13|0
1647009840000|2022-03-11 14:44:00|550.05|547.65|549.28|546.88|550.05|547.65|549.09|546.69|0
1647009850000|2022-03-11 14:44:10|549.47|547.07|550.62|548.22|550.62|548.22|549.47|547.07|0
1647009860000|2022-03-11 14:44:20|551.58|549.18|551.77|549.37|551.77|549.37|551.58|549.18|0
1647009870000|2022-03-11 14:44:30|550.62|548.22|551.01|548.61|551.01|548.61|550.43|548.03|0
1647009880000|2022-03-11 14:44:40|551.2|548.8|551.01|548.61|551.2|548.8|550.81|548.41|0
1647009890000|2022-03-11 14:44:50|551.39|548.99|551.2|548.8|551.39|548.99|551.2|548.8|0
1647009900000|2022-03-11 14:45:00|551.3|548.9|550.43|548.03|551.3|548.9|549.57|547.17|0
1647009910000|2022-03-11 14:45:10|549.95|547.55|549.09|546.69|549.95|547.55|549.09|546.69|0
1647009920000|2022-03-11 14:45:20|549.38|546.98|550.05|547.65|550.05|547.65|549.28|546.88|0
1647009930000|2022-03-11 14:45:30|549.66|547.26|549.66|547.26|550.05|547.65|549.66|547.26|0
1647009940000|2022-03-11 14:45:40|550.05|547.65|549.66|547.26|550.05|547.65|549.38|546.98|0
1647009950000|2022-03-11 14:45:50|549.28|546.88|550.24|547.84|550.24|547.84|549.28|546.88|0
1647009960000|2022-03-11 14:46:00|550.62|548.22|549.66|547.26|550.62|548.22|549.66|547.26|0
1647009970000|2022-03-11 14:46:10|548.9|546.5|548.7|546.3|548.9|546.5|548.7|546.3|0
1647009980000|2022-03-11 14:46:20|548.51|546.11|548.04|545.64|548.7|546.3|548.04|545.64|0
1647009990000|2022-03-11 14:46:30|547.94|545.54|547.36|544.96|548.13|545.73|547.36|544.96|0
1647010000000|2022-03-11 14:46:40|546.98|544.58|546.79|544.39|546.98|544.58|546.51|544.11|0
1647010010000|2022-03-11 14:46:50|546.41|544.01|546.79|544.39|546.79|544.39|546.41|544.01|0
1647010020000|2022-03-11 14:47:00|547.75|545.35|548.13|545.73|548.13|545.73|547.55|545.15|0
1647010030000|2022-03-11 14:47:10|547.36|544.96|548.9|546.5|548.9|546.5|547.36|544.96|0
1647010040000|2022-03-11 14:47:20|549.09|546.69|549.47|547.07|549.47|547.07|549.09|546.69|0
1647010050000|2022-03-11 14:47:30|549.09|546.69|548.8|546.4|549.09|546.69|548.7|546.3|0
1647010060000|2022-03-11 14:47:40|548.7|546.3|549.09|546.69|549.09|546.69|548.7|546.3|0
1647010070000|2022-03-11 14:47:50|548.9|546.5|549.09|546.69|549.09|546.69|548.9|546.5|0
1647010080000|2022-03-11 14:48:00|549.47|547.07|549.85|547.45|549.85|547.45|549.47|547.07|0
1647010090000|2022-03-11 14:48:10|550.43|548.03|550.05|547.65|550.62|548.22|550.05|547.65|0
1647010100000|2022-03-11 14:48:20|550.24|547.84|550.43|548.03|550.43|548.03|549.28|546.88|0
1647010110000|2022-03-11 14:48:30|550.24|547.84|549.85|547.45|550.24|547.84|549.85|547.45|0
1647010120000|2022-03-11 14:48:40|549.66|547.26|548.51|546.11|549.66|547.26|548.51|546.11|0
1647010130000|2022-03-11 14:48:50|548.7|546.3|549.09|546.69|549.09|546.69|548.7|546.3|0
1647010140000|2022-03-11 14:49:00|548.99|546.59|549.47|547.07|549.47|547.07|548.42|546.02|0
1647010150000|2022-03-11 14:49:10|549.57|547.17|549.66|547.26|549.66|547.26|549.09|546.69|0
1647010160000|2022-03-11 14:49:20|549.47|547.07|549.38|546.98|549.47|547.07|549.09|546.69|0
1647010170000|2022-03-11 14:49:30|549.28|546.88|549.66|547.26|549.66|547.26|549.28|546.88|0
1647010180000|2022-03-11 14:49:40|548.89|546.49|548.7|546.3|548.89|546.49|548.51|546.11|0
1647010190000|2022-03-11 14:49:50|549.19|546.79|548.89|546.49|549.47|547.07|548.89|546.49|0
1647010200000|2022-03-11 14:50:00|550.24|547.84|550.05|547.65|550.24|547.84|550.05|547.65|0
1647010210000|2022-03-11 14:50:10|549.57|547.17|550.24|547.84|550.24|547.84|549.57|547.17|0
1647010220000|2022-03-11 14:50:20|547.94|545.54|547.27|544.87|547.94|545.54|547.27|544.87|0
1647010230000|2022-03-11 14:50:30|547.17|544.77|546.41|544.01|547.17|544.77|546.41|544.01|0
1647010240000|2022-03-11 14:50:40|546.98|544.58|546.51|544.11|546.98|544.58|546.51|544.11|0
1647010250000|2022-03-11 14:50:50|546.41|544.01|546.98|544.58|546.98|544.58|546.21|543.81|0
1647010260000|2022-03-11 14:51:00|547.17|544.77|546.6|544.2|547.17|544.77|546.41|544.01|0
1647010270000|2022-03-11 14:51:10|546.79|544.39|547.84|545.44|547.94|545.54|546.79|544.39|0
1647010280000|2022-03-11 14:51:20|547.94|545.54|548.51|546.11|548.61|546.21|547.94|545.54|0
1647010290000|2022-03-11 14:51:30|548.7|546.3|548.7|546.3|548.8|546.4|548.7|546.3|0
1647010300000|2022-03-11 14:51:40|549.09|546.69|548.42|546.02|549.09|546.69|548.42|546.02|0
1647010310000|2022-03-11 14:51:50|548.7|546.3|548.7|546.3|548.7|546.3|548.51|546.11|0
1647010320000|2022-03-11 14:52:00|549.09|546.69|549.85|547.45|549.85|547.45|549.09|546.69|0
1647010330000|2022-03-11 14:52:10|550.04|547.64|550.24|547.84|550.34|547.94|550.04|547.64|0
1647010340000|2022-03-11 14:52:20|550.14|547.74|550.24|547.84|550.34|547.94|550.14|547.74|0
1647010350000|2022-03-11 14:52:30|550.04|547.64|549.47|547.07|550.04|547.64|549.47|547.07|0
1647010360000|2022-03-11 14:52:40|550.04|547.64|550.24|547.84|550.62|548.22|550.04|547.64|0
1647010370000|2022-03-11 14:52:50|550.04|547.64|550.04|547.64|550.04|547.64|549.66|547.26|0
1647010380000|2022-03-11 14:53:00|550.62|548.22|550.24|547.84|550.62|548.22|550.24|547.84|0
1647010390000|2022-03-11 14:53:10|550.62|548.22|550.62|548.22|550.62|548.22|550.62|548.22|0
1647010400000|2022-03-11 14:53:20|550.81|548.41|551.39|548.99|551.39|548.99|550.81|548.41|0
1647010410000|2022-03-11 14:53:30|551|548.6|550.91|548.51|551.39|548.99|550.62|548.22|0
1647010420000|2022-03-11 14:53:40|551|548.6|551.58|549.18|551.77|549.37|551|548.6|0
1647010430000|2022-03-11 14:53:50|551.39|548.99|552.16|549.76|552.16|549.76|551.39|548.99|0
1647010440000|2022-03-11 14:54:00|553.41|551.01|553.89|551.49|554.27|551.87|553.41|551.01|0
1647010450000|2022-03-11 14:54:10|554.27|551.87|554.47|552.07|554.47|552.07|553.89|551.49|0
1647010460000|2022-03-11 14:54:20|554.57|552.17|555.04|552.64|555.24|552.84|554.47|552.07|0
1647010470000|2022-03-11 14:54:30|555.24|552.84|554.66|552.26|555.81|553.41|554.66|552.26|0
1647010480000|2022-03-11 14:54:40|554.27|551.87|554.76|552.36|554.76|552.36|554.27|551.87|0
1647010490000|2022-03-11 14:54:50|554.46|552.06|555.43|553.03|555.43|553.03|553.89|551.49|0
1647010500000|2022-03-11 14:55:00|555.62|553.22|556.39|553.99|556.39|553.99|554.76|552.36|0
1647010510000|2022-03-11 14:55:10|556.01|553.61|557.16|554.76|557.16|554.76|556.01|553.61|0
1647010520000|2022-03-11 14:55:20|557.46|555.06|558.23|555.83|558.52|556.12|557.46|555.06|0
1647010530000|2022-03-11 14:55:30|557.94|555.54|558.32|555.92|558.32|555.92|557.74|555.34|0
1647010540000|2022-03-11 14:55:40|558.52|556.12|558.13|555.73|558.52|556.12|557.94|555.54|0
1647010550000|2022-03-11 14:55:50|557.84|555.44|558.13|555.73|558.13|555.73|557.74|555.34|0
1647010560000|2022-03-11 14:56:00|558.62|556.22|559|556.6|559|556.6|558.32|555.92|0
1647010570000|2022-03-11 14:56:10|559.87|557.47|560.55|558.15|560.55|558.15|559.48|557.08|0
1647010580000|2022-03-11 14:56:20|560.45|558.05|559.68|557.28|560.65|558.25|559.68|557.28|0
1647010590000|2022-03-11 14:56:30|559.78|557.38|559.78|557.38|560.06|557.66|559.78|557.38|0
1647010600000|2022-03-11 14:56:40|559.58|557.18|559.48|557.08|560.26|557.86|559.48|557.08|0
1647010610000|2022-03-11 14:56:50|559.29|556.89|559|556.6|559.29|556.89|559|556.6|0
1647010620000|2022-03-11 14:57:00|559.29|556.89|558.9|556.5|559.48|557.08|558.9|556.5|0
1647010630000|2022-03-11 14:57:10|559.29|556.89|560.26|557.86|560.45|558.05|559.29|556.89|0
1647010640000|2022-03-11 14:57:20|560.45|558.05|559.87|557.47|560.45|558.05|559.87|557.47|0
1647010650000|2022-03-11 14:57:30|559.48|557.08|559.48|557.08|559.48|557.08|559.48|557.08|0
1647010660000|2022-03-11 14:57:40|559.68|557.28|559.29|556.89|560.06|557.66|559.29|556.89|0
1647010670000|2022-03-11 14:57:50|559.48|557.08|558.71|556.31|559.48|557.08|558.71|556.31|0
1647010680000|2022-03-11 14:58:00|557.94|555.54|557.36|554.96|557.94|555.54|557.36|554.96|0
1647010690000|2022-03-11 14:58:10|557.55|555.15|556.97|554.57|557.55|555.15|556.69|554.29|0
1647010700000|2022-03-11 14:58:20|556.88|554.48|556.78|554.38|556.88|554.48|556.78|554.38|0
1647010710000|2022-03-11 14:58:30|557.16|554.76|557.36|554.96|557.36|554.96|556.97|554.57|0
1647010720000|2022-03-11 14:58:40|557.16|554.76|558.13|555.73|558.13|555.73|557.16|554.76|0
1647010730000|2022-03-11 14:58:50|558.04|555.64|557.65|555.25|558.52|556.12|557.65|555.25|0
1647010740000|2022-03-11 14:59:00|557.94|555.54|557.74|555.34|557.94|555.54|557.74|555.34|0
1647010750000|2022-03-11 14:59:10|557.16|554.76|557.46|555.06|557.46|555.06|557.07|554.67|0
1647010760000|2022-03-11 14:59:20|557.16|554.76|557.16|554.76|557.46|555.06|556.88|554.48|0
1647010770000|2022-03-11 14:59:30|556.97|554.57|556.97|554.57|557.16|554.76|556.97|554.57|0
1647010780000|2022-03-11 14:59:40|556.2|553.8|556.39|553.99|556.58|554.18|556.2|553.8|0
1647010790000|2022-03-11 14:59:50|557.07|554.67|556.78|554.38|557.36|554.96|556.78|554.38|0
1647010800000|2022-03-11 15:00:00|559.39|556.99|557.94|555.54|559.39|556.99|557.84|555.44|0
1647010810000|2022-03-11 15:00:10|558.42|556.02|559.78|557.38|559.78|557.38|558.42|556.02|0
1647010820000|2022-03-11 15:00:20|560.55|558.15|561.61|559.21|561.81|559.41|560.55|558.15|0
1647010830000|2022-03-11 15:00:30|561.42|559.02|562.39|559.99|562.39|559.99|561.03|558.63|0
1647010840000|2022-03-11 15:00:40|562.97|560.57|562.3|559.9|563.27|560.87|562.3|559.9|0
1647010850000|2022-03-11 15:00:50|563.46|561.06|566.08|563.68|566.08|563.68|563.46|561.06|0
1647010860000|2022-03-11 15:01:00|567.05|564.65|566.27|563.87|567.05|564.65|566.27|563.87|0
1647010870000|2022-03-11 15:01:10|566.86|564.46|567.44|565.04|567.44|565.04|566.77|564.37|0
1647010880000|2022-03-11 15:01:20|567.64|565.24|567.05|564.65|567.64|565.24|567.05|564.65|0
1647010890000|2022-03-11 15:01:30|566.08|563.68|565.11|562.71|566.08|563.68|565.11|562.71|0
1647010900000|2022-03-11 15:01:40|564.91|562.51|564.52|562.12|565.89|563.49|564.33|561.93|0
1647010910000|2022-03-11 15:01:50|564.91|562.51|565.5|563.1|565.5|563.1|564.91|562.51|0
1647010920000|2022-03-11 15:02:00|565.89|563.49|565.5|563.1|565.89|563.49|565.5|563.1|0
1647010930000|2022-03-11 15:02:10|565.69|563.29|565.89|563.49|566.08|563.68|565.69|563.29|0
1647010940000|2022-03-11 15:02:20|565.99|563.59|565.88|563.48|566.08|563.68|565.69|563.29|0
1647010950000|2022-03-11 15:02:30|566.27|563.87|566.86|564.46|566.86|564.46|566.27|563.87|0
1647010960000|2022-03-11 15:02:40|566.66|564.26|566.66|564.26|566.86|564.46|566.66|564.26|0
1647010970000|2022-03-11 15:02:50|566.47|564.07|566.86|564.46|566.96|564.56|566.47|564.07|0
1647010980000|2022-03-11 15:03:00|567.05|564.65|568.61|566.21|568.61|566.21|567.05|564.65|0
1647010990000|2022-03-11 15:03:10|569.39|566.99|570.17|567.77|570.17|567.77|569.39|566.99|0
1647011000000|2022-03-11 15:03:20|570.37|567.97|569.2|566.8|570.37|567.97|569.2|566.8|0
1647011010000|2022-03-11 15:03:30|569|566.6|568.81|566.41|569.2|566.8|568.81|566.41|0
1647011020000|2022-03-11 15:03:40|568.42|566.02|567.83|565.43|568.42|566.02|567.83|565.43|0
1647011030000|2022-03-11 15:03:50|566.86|564.46|566.57|564.17|566.86|564.46|566.47|564.07|0
1647011040000|2022-03-11 15:04:00|566.86|564.46|567.64|565.24|567.64|565.24|566.86|564.46|0
1647011050000|2022-03-11 15:04:10|568.32|565.92|569|566.6|569|566.6|568.13|565.73|0
1647011060000|2022-03-11 15:04:20|568.81|566.41|568.32|565.92|568.81|566.41|568.03|565.63|0
1647011070000|2022-03-11 15:04:30|568.42|566.02|568.81|566.41|568.81|566.41|568.42|566.02|0
1647011080000|2022-03-11 15:04:40|568.91|566.51|569.39|566.99|569.59|567.19|568.91|566.51|0
1647011090000|2022-03-11 15:04:50|568.81|566.41|568.91|566.51|568.91|566.51|568.52|566.12|0
1647011100000|2022-03-11 15:05:00|568.61|566.21|568.03|565.63|568.61|566.21|566.86|564.46|0
1647011110000|2022-03-11 15:05:10|568.61|566.21|567.44|565.04|568.61|566.21|567.44|565.04|0
1647011120000|2022-03-11 15:05:20|566.86|564.46|565.6|563.2|566.86|564.46|565.6|563.2|0
1647011130000|2022-03-11 15:05:30|565.3|562.9|565.3|562.9|565.3|562.9|564.72|562.32|0
1647011140000|2022-03-11 15:05:40|565.4|563|565.49|563.09|565.49|563.09|565.3|562.9|0
1647011150000|2022-03-11 15:05:50|565.69|563.29|565.4|563|565.69|563.29|565.11|562.71|0
1647011160000|2022-03-11 15:06:00|565.49|563.09|565.88|563.48|565.88|563.48|565.49|563.09|0
1647011170000|2022-03-11 15:06:10|566.47|564.07|566.47|564.07|566.66|564.26|566.47|564.07|0
1647011180000|2022-03-11 15:06:20|566.66|564.26|566.66|564.26|566.86|564.46|566.66|564.26|0
1647011190000|2022-03-11 15:06:30|566.47|564.07|564.72|562.32|566.47|564.07|564.72|562.32|0
1647011200000|2022-03-11 15:06:40|565.11|562.71|565.11|562.71|565.3|562.9|565.01|562.61|0
1647011210000|2022-03-11 15:06:50|564.91|562.51|565.21|562.81|565.3|562.9|564.91|562.51|0
1647011220000|2022-03-11 15:07:00|565.69|563.29|564.52|562.12|566.08|563.68|564.52|562.12|0
1647011230000|2022-03-11 15:07:10|564.72|562.32|564.82|562.42|565.11|562.71|564.72|562.32|0
1647011240000|2022-03-11 15:07:20|564.72|562.32|565.88|563.48|565.88|563.48|564.72|562.32|0
1647011250000|2022-03-11 15:07:30|565.11|562.71|565.69|563.29|565.69|563.29|565.11|562.71|0
1647011260000|2022-03-11 15:07:40|566.86|564.46|567.05|564.65|567.25|564.85|566.86|564.46|0
1647011270000|2022-03-11 15:07:50|566.86|564.46|567.25|564.85|567.25|564.85|566.86|564.46|0
1647011280000|2022-03-11 15:08:00|567.05|564.65|566.96|564.56|567.05|564.65|566.96|564.56|0
1647011290000|2022-03-11 15:08:10|566.86|564.46|566.86|564.46|566.86|564.46|566.66|564.26|0
1647011300000|2022-03-11 15:08:20|566.66|564.26|567.25|564.85|567.25|564.85|566.66|564.26|0
1647011310000|2022-03-11 15:08:30|566.66|564.26|566.27|563.87|566.66|564.26|566.27|563.87|0
1647011320000|2022-03-11 15:08:40|566.47|564.07|565.88|563.48|566.47|564.07|565.69|563.29|0
1647011330000|2022-03-11 15:08:50|565.69|563.29|565.3|562.9|565.69|563.29|565.3|562.9|0
1647011340000|2022-03-11 15:09:00|565.49|563.09|566.66|564.26|566.66|564.26|565.49|563.09|0
1647011350000|2022-03-11 15:09:10|567.83|565.43|568.61|566.21|568.81|566.41|567.83|565.43|0
1647011360000|2022-03-11 15:09:20|568.81|566.41|569.59|567.19|569.59|567.19|568.81|566.41|0
1647011370000|2022-03-11 15:09:30|570.86|568.46|573.1|570.7|573.1|570.7|570.86|568.46|0
1647011380000|2022-03-11 15:09:40|573.6|571.2|573.1|570.7|574.08|571.68|573.1|570.7|0
1647011390000|2022-03-11 15:09:50|573.01|570.61|573.5|571.1|573.5|571.1|572.81|570.41|0
1647011400000|2022-03-11 15:10:00|572.71|570.31|570.95|568.55|572.71|570.31|570.56|568.16|0
1647011410000|2022-03-11 15:10:10|571.05|568.65|571.73|569.33|571.73|569.33|570.76|568.36|0
1647011420000|2022-03-11 15:10:20|570.95|568.55|570.76|568.36|571.15|568.75|570.76|568.36|0
1647011430000|2022-03-11 15:10:30|570.66|568.26|568.91|566.51|570.66|568.26|568.91|566.51|0
1647011440000|2022-03-11 15:10:40|569|566.6|569.39|566.99|569.39|566.99|568.8|566.4|0
1647011450000|2022-03-11 15:10:50|568.8|566.4|569|566.6|569.19|566.79|568.8|566.4|0
1647011460000|2022-03-11 15:11:00|568.61|566.21|567.35|564.95|569.19|566.79|567.35|564.95|0
1647011470000|2022-03-11 15:11:10|567.63|565.23|568.02|565.62|568.52|566.12|567.44|565.04|0
1647011480000|2022-03-11 15:11:20|568.22|565.82|567.25|564.85|568.22|565.82|567.25|564.85|0
1647011490000|2022-03-11 15:11:30|567.54|565.14|567.35|564.95|567.54|565.14|566.86|564.46|0
1647011500000|2022-03-11 15:11:40|566.47|564.07|567.24|564.84|567.24|564.84|566.47|564.07|0
1647011510000|2022-03-11 15:11:50|566.86|564.46|567.05|564.65|567.05|564.65|566.86|564.46|0
1647011520000|2022-03-11 15:12:00|568.61|566.21|568.61|566.21|568.61|566.21|567.63|565.23|0
1647011530000|2022-03-11 15:12:10|568.22|565.82|568.22|565.82|568.22|565.82|568.22|565.82|0
1647011540000|2022-03-11 15:12:20|568.71|566.31|569|566.6|569|566.6|568.52|566.12|0
1647011550000|2022-03-11 15:12:30|568.8|566.4|569.49|567.09|569.49|567.09|568.8|566.4|0
1647011560000|2022-03-11 15:12:40|569.98|567.58|570.56|568.16|570.56|568.16|569.98|567.58|0
1647011570000|2022-03-11 15:12:50|569.98|567.58|569|566.6|569.98|567.58|569|566.6|0
1647011580000|2022-03-11 15:13:00|568.02|565.62|567.83|565.43|568.02|565.62|567.44|565.04|0
1647011590000|2022-03-11 15:13:10|567.63|565.23|566.66|564.26|567.63|565.23|566.66|564.26|0
1647011600000|2022-03-11 15:13:20|567.44|565.04|566.85|564.45|567.44|565.04|566.85|564.45|0
1647011610000|2022-03-11 15:13:30|566.47|564.07|566.27|563.87|566.85|564.45|566.27|563.87|0
1647011620000|2022-03-11 15:13:40|565.88|563.48|565.49|563.09|565.88|563.48|565.49|563.09|0
1647011630000|2022-03-11 15:13:50|565.69|563.29|565.88|563.48|565.88|563.48|564.91|562.51|0
1647011640000|2022-03-11 15:14:00|566.27|563.87|566.85|564.45|566.96|564.56|566.27|563.87|0
1647011650000|2022-03-11 15:14:10|567.05|564.65|565.69|563.29|567.05|564.65|565.3|562.9|0
1647011660000|2022-03-11 15:14:20|565.59|563.19|566.27|563.87|566.27|563.87|565.59|563.19|0
1647011670000|2022-03-11 15:14:30|566.08|563.68|565.98|563.58|566.08|563.68|565.98|563.58|0
1647011680000|2022-03-11 15:14:40|566.85|564.45|568.02|565.62|568.02|565.62|566.85|564.45|0
1647011690000|2022-03-11 15:14:50|568.41|566.01|568.22|565.82|568.61|566.21|568.22|565.82|0
1647011700000|2022-03-11 15:15:00|568.12|565.72|570.37|567.97|570.37|567.97|568.12|565.72|0
1647011710000|2022-03-11 15:15:10|569.78|567.38|569.78|567.38|570.56|568.16|569.78|567.38|0
1647011720000|2022-03-11 15:15:20|570.95|568.55|569.88|567.48|570.95|568.55|569.88|567.48|0
1647011730000|2022-03-11 15:15:30|569|566.6|568.41|566.01|569|566.6|567.44|565.04|0
1647011740000|2022-03-11 15:15:40|568.8|566.4|568.8|566.4|569.78|567.38|568.8|566.4|0
1647011750000|2022-03-11 15:15:50|569.29|566.89|568.22|565.82|569.29|566.89|568.22|565.82|0
1647011760000|2022-03-11 15:16:00|568.71|566.31|569.97|567.57|569.97|567.57|568.71|566.31|0
1647011770000|2022-03-11 15:16:10|570.17|567.77|569.69|567.29|570.17|567.77|569.69|567.29|0
1647011780000|2022-03-11 15:16:20|569.58|567.18|568.8|566.4|569.97|567.57|568.8|566.4|0
1647011790000|2022-03-11 15:16:30|569|566.6|569.78|567.38|569.78|567.38|568.8|566.4|0
1647011800000|2022-03-11 15:16:40|569.58|567.18|569.39|566.99|569.78|567.38|569.39|566.99|0
1647011810000|2022-03-11 15:16:50|569|566.6|569.39|566.99|569.39|566.99|569|566.6|0
1647011820000|2022-03-11 15:17:00|568.41|566.01|568.71|566.31|568.71|566.31|568.22|565.82|0
1647011830000|2022-03-11 15:17:10|568.61|566.21|568.61|566.21|568.61|566.21|568.32|565.92|0
1647011840000|2022-03-11 15:17:20|568.41|566.01|568.41|566.01|568.41|566.01|568.41|566.01|0
1647011850000|2022-03-11 15:17:30|567.34|564.94|567.54|565.14|567.54|565.14|567.05|564.65|0
1647011860000|2022-03-11 15:17:40|567.44|565.04|568.61|566.21|568.61|566.21|567.44|565.04|0
1647011870000|2022-03-11 15:17:50|569|566.6|569.19|566.79|569.58|567.18|569|566.6|0
1647011880000|2022-03-11 15:18:00|570.36|567.96|570.95|568.55|570.95|568.55|570.17|567.77|0
1647011890000|2022-03-11 15:18:10|571.34|568.94|570.56|568.16|571.34|568.94|570.36|567.96|0
1647011900000|2022-03-11 15:18:20|569.78|567.38|568.8|566.4|569.78|567.38|568.8|566.4|0
1647011910000|2022-03-11 15:18:30|568.61|566.21|569.39|566.99|569.39|566.99|568.61|566.21|0
1647011920000|2022-03-11 15:18:40|569.19|566.79|568.8|566.4|569.19|566.79|568.61|566.21|0
1647011930000|2022-03-11 15:18:50|568.61|566.21|568.02|565.62|568.61|566.21|568.02|565.62|0
1647011940000|2022-03-11 15:19:00|568.22|565.82|566.27|563.87|568.22|565.82|566.27|563.87|0
1647011950000|2022-03-11 15:19:10|567.15|564.75|566.66|564.26|567.15|564.75|566.46|564.06|0
1647011960000|2022-03-11 15:19:20|566.85|564.45|567.44|565.04|567.44|565.04|566.85|564.45|0
1647011970000|2022-03-11 15:19:30|567.83|565.43|567.44|565.04|568.02|565.62|567.44|565.04|0
1647011980000|2022-03-11 15:19:40|567.54|565.14|568.02|565.62|568.02|565.62|567.54|565.14|0
1647011990000|2022-03-11 15:19:50|568.41|566.01|569.19|566.79|569.29|566.89|568.41|566.01|0
1647012000000|2022-03-11 15:20:00|569|566.6|568.8|566.4|569.58|567.18|568.8|566.4|0
1647012010000|2022-03-11 15:20:10|569|566.6|568.61|566.21|569|566.6|568.61|566.21|0
1647012020000|2022-03-11 15:20:20|568.9|566.5|570.75|568.35|570.75|568.35|568.8|566.4|0
1647012030000|2022-03-11 15:20:30|571.73|569.33|571.93|569.53|571.93|569.53|571.54|569.14|0
1647012040000|2022-03-11 15:20:40|572.12|569.72|572.32|569.92|572.32|569.92|572.12|569.72|0
1647012050000|2022-03-11 15:20:50|573.1|570.7|572.71|570.31|573.1|570.7|572.51|570.11|0
1647012060000|2022-03-11 15:21:00|572.81|570.41|572.32|569.92|572.91|570.51|572.32|569.92|0
1647012070000|2022-03-11 15:21:10|572.12|569.72|571.14|568.74|572.12|569.72|570.56|568.16|0
1647012080000|2022-03-11 15:21:20|572.51|570.11|572.12|569.72|572.51|570.11|571.93|569.53|0
1647012090000|2022-03-11 15:21:30|572.42|570.02|570.95|568.55|572.51|570.11|570.95|568.55|0
1647012100000|2022-03-11 15:21:40|571.14|568.74|571.34|568.94|571.64|569.24|571.14|568.74|0
1647012110000|2022-03-11 15:21:50|571.54|569.14|571.93|569.53|571.93|569.53|571.54|569.14|0
1647012120000|2022-03-11 15:22:00|571.73|569.33|570.95|568.55|571.73|569.33|570.95|568.55|0
1647012130000|2022-03-11 15:22:10|571.73|569.33|572.32|569.92|572.32|569.92|571.64|569.24|0
1647012140000|2022-03-11 15:22:20|572.22|569.82|571.73|569.33|572.22|569.82|571.73|569.33|0
1647012150000|2022-03-11 15:22:30|571.54|569.14|571.73|569.33|571.73|569.33|571.44|569.04|0
1647012160000|2022-03-11 15:22:40|571.25|568.85|570.56|568.16|571.25|568.85|570.56|568.16|0
1647012170000|2022-03-11 15:22:50|570.75|568.35|571.14|568.74|571.14|568.74|570.75|568.35|0
1647012180000|2022-03-11 15:23:00|570.56|568.16|571.64|569.24|571.64|569.24|570.56|568.16|0
1647012190000|2022-03-11 15:23:10|570.95|568.55|569.78|567.38|570.95|568.55|569.78|567.38|0
1647012200000|2022-03-11 15:23:20|570.17|567.77|569.58|567.18|570.17|567.77|569.58|567.18|0
1647012210000|2022-03-11 15:23:30|569.97|567.57|569.97|567.57|570.56|568.16|569.97|567.57|0
1647012220000|2022-03-11 15:23:40|569.58|567.18|569.39|566.99|569.58|567.18|569|566.6|0
1647012230000|2022-03-11 15:23:50|569.58|567.18|570.75|568.35|570.75|568.35|569.58|567.18|0
1647012240000|2022-03-11 15:24:00|571.14|568.74|572.51|570.11|572.51|570.11|571.14|568.74|0
1647012250000|2022-03-11 15:24:10|572.71|570.31|573.1|570.7|573.1|570.7|572.51|570.11|0
1647012260000|2022-03-11 15:24:20|573.3|570.9|573.79|571.39|573.79|571.39|573.1|570.7|0
1647012270000|2022-03-11 15:24:30|573.99|571.59|572.71|570.31|573.99|571.59|572.71|570.31|0
1647012280000|2022-03-11 15:24:40|572.51|570.11|571.44|569.04|572.51|570.11|571.44|569.04|0
1647012290000|2022-03-11 15:24:50|570.75|568.35|570.56|568.16|570.85|568.45|570.46|568.06|0
1647012300000|2022-03-11 15:25:00|570.17|567.77|570.17|567.77|570.36|567.96|570.07|567.67|0
1647012310000|2022-03-11 15:25:10|569.49|567.09|568.41|566.01|569.49|567.09|568.41|566.01|0
1647012320000|2022-03-11 15:25:20|567.44|565.04|567.83|565.43|567.83|565.43|567.44|565.04|0
1647012330000|2022-03-11 15:25:30|567.63|565.23|568.8|566.4|568.8|566.4|567.63|565.23|0
1647012340000|2022-03-11 15:25:40|569|566.6|568.41|566.01|569|566.6|568.41|566.01|0
1647012350000|2022-03-11 15:25:50|568.61|566.21|568.61|566.21|568.61|566.21|568.41|566.01|0
1647012360000|2022-03-11 15:26:00|568.8|566.4|568.02|565.62|568.8|566.4|568.02|565.62|0
1647012370000|2022-03-11 15:26:10|567.83|565.43|567.44|565.04|568.02|565.62|567.44|565.04|0
1647012380000|2022-03-11 15:26:20|567.83|565.43|567.05|564.65|567.83|565.43|566.85|564.45|0
1647012390000|2022-03-11 15:26:30|566.85|564.45|566.85|564.45|567.54|565.14|566.85|564.45|0
1647012400000|2022-03-11 15:26:40|565.49|563.09|566.07|563.67|566.46|564.06|565.49|563.09|0
1647012410000|2022-03-11 15:26:50|565.68|563.28|566.46|564.06|566.46|564.06|565.68|563.28|0
1647012420000|2022-03-11 15:27:00|566.27|563.87|566.07|563.67|566.27|563.87|566.07|563.67|0
1647012430000|2022-03-11 15:27:10|565.88|563.48|565.88|563.48|565.88|563.48|565.88|563.48|0
1647012440000|2022-03-11 15:27:20|565.68|563.28|565.1|562.7|565.68|563.28|565.1|562.7|0
1647012450000|2022-03-11 15:27:30|565.49|563.09|564.52|562.12|565.49|563.09|564.52|562.12|0
1647012460000|2022-03-11 15:27:40|563.93|561.53|563.35|560.95|563.93|561.53|563.35|560.95|0
1647012470000|2022-03-11 15:27:50|563.93|561.53|563.16|560.76|564.71|562.31|563.16|560.76|0
1647012480000|2022-03-11 15:28:00|563.93|561.53|564.42|562.02|564.42|562.02|563.74|561.34|0
1647012490000|2022-03-11 15:28:10|564.32|561.92|565.29|562.89|565.29|562.89|564.32|561.92|0
1647012500000|2022-03-11 15:28:20|564.71|562.31|564.32|561.92|564.9|562.5|564.32|561.92|0
1647012510000|2022-03-11 15:28:30|564.13|561.73|564.81|562.41|564.9|562.5|564.13|561.73|0
1647012520000|2022-03-11 15:28:40|564.32|561.92|565.49|563.09|565.49|563.09|564.32|561.92|0
1647012530000|2022-03-11 15:28:50|566.46|564.06|566.27|563.87|566.46|564.06|566.27|563.87|0
1647012540000|2022-03-11 15:29:00|566.07|563.67|565.88|563.48|566.07|563.67|565.88|563.48|0
1647012550000|2022-03-11 15:29:10|566.46|564.06|564.9|562.5|566.46|564.06|564.9|562.5|0
1647012560000|2022-03-11 15:29:20|565.1|562.7|566.66|564.26|566.66|564.26|565.1|562.7|0
1647012570000|2022-03-11 15:29:30|566.07|563.67|566.27|563.87|566.27|563.87|566.07|563.67|0
1647012580000|2022-03-11 15:29:40|566.85|564.45|567.04|564.64|567.04|564.64|566.66|564.26|0
1647012590000|2022-03-11 15:29:50|566.76|564.36|567.63|565.23|567.63|565.23|566.66|564.26|0
1647012600000|2022-03-11 15:30:00|567.82|565.42|567.04|564.64|567.82|565.42|567.04|564.64|0
1647012610000|2022-03-11 15:30:10|566.65|564.25|567.15|564.75|567.24|564.84|566.65|564.25|0
1647012620000|2022-03-11 15:30:20|567.04|564.64|566.46|564.06|567.43|565.03|566.46|564.06|0
1647012630000|2022-03-11 15:30:30|566.85|564.45|567.63|565.23|567.63|565.23|566.65|564.25|0
1647012640000|2022-03-11 15:30:40|567.24|564.84|567.04|564.64|567.24|564.84|567.04|564.64|0
1647012650000|2022-03-11 15:30:50|567.43|565.03|568.41|566.01|568.41|566.01|567.43|565.03|0
1647012660000|2022-03-11 15:31:00|567.82|565.42|569.38|566.98|569.38|566.98|567.82|565.42|0
1647012670000|2022-03-11 15:31:10|568.8|566.4|571.14|568.74|571.14|568.74|568.8|566.4|0
1647012680000|2022-03-11 15:31:20|571.63|569.23|570.85|568.45|571.73|569.33|570.85|568.45|0
1647012690000|2022-03-11 15:31:30|570.95|568.55|571.34|568.94|571.34|568.94|570.75|568.35|0
1647012700000|2022-03-11 15:31:40|571.53|569.13|573.29|570.89|573.29|570.89|571.53|569.13|0
1647012710000|2022-03-11 15:31:50|572.81|570.41|572.51|570.11|572.81|570.41|572.51|570.11|0
1647012720000|2022-03-11 15:32:00|571.92|569.52|571.14|568.74|571.92|569.52|571.14|568.74|0
1647012730000|2022-03-11 15:32:10|571.73|569.33|572.31|569.91|572.31|569.91|571.53|569.13|0
1647012740000|2022-03-11 15:32:20|572.22|569.82|571.73|569.33|572.22|569.82|571.53|569.13|0
1647012750000|2022-03-11 15:32:30|571.53|569.13|572.71|570.31|572.71|570.31|571.53|569.13|0
1647012760000|2022-03-11 15:32:40|573.29|570.89|572.71|570.31|573.29|570.89|572.71|570.31|0
1647012770000|2022-03-11 15:32:50|573.1|570.7|572.71|570.31|573.29|570.89|572.71|570.31|0
1647012780000|2022-03-11 15:33:00|572.51|570.11|571.53|569.13|572.51|570.11|571.53|569.13|0
1647012790000|2022-03-11 15:33:10|571.92|569.52|572.12|569.72|572.31|569.91|571.92|569.52|0
1647012800000|2022-03-11 15:33:20|571.92|569.52|572.12|569.72|572.12|569.72|571.92|569.52|0
1647012810000|2022-03-11 15:33:30|572.51|570.11|573.1|570.7|573.1|570.7|572.51|570.11|0
1647012820000|2022-03-11 15:33:40|573.29|570.89|573.49|571.09|573.49|571.09|572.9|570.5|0
1647012830000|2022-03-11 15:33:50|573.29|570.89|571.73|569.33|573.29|570.89|571.73|569.33|0
1647012840000|2022-03-11 15:34:00|571.53|569.13|571.83|569.43|571.92|569.52|571.53|569.13|0
1647012850000|2022-03-11 15:34:10|571.92|569.52|571.92|569.52|572.12|569.72|571.92|569.52|0
1647012860000|2022-03-11 15:34:20|572.9|570.5|572.31|569.91|573.1|570.7|572.31|569.91|0
1647012870000|2022-03-11 15:34:30|571.92|569.52|572.71|570.31|573.1|570.7|571.92|569.52|0
1647012880000|2022-03-11 15:34:40|572.42|570.02|572.81|570.41|572.81|570.41|572.31|569.91|0
1647012890000|2022-03-11 15:34:50|573.1|570.7|572.9|570.5|573.29|570.89|572.9|570.5|0
1647012900000|2022-03-11 15:35:00|572.81|570.41|571.73|569.33|572.9|570.5|571.73|569.33|0
1647012910000|2022-03-11 15:35:10|571.63|569.23|572.12|569.72|572.12|569.72|571.63|569.23|0
1647012920000|2022-03-11 15:35:20|570.36|567.96|570.55|568.15|570.55|568.15|570.27|567.87|0
1647012930000|2022-03-11 15:35:30|571.05|568.65|569.77|567.37|571.05|568.65|569.77|567.37|0
1647012940000|2022-03-11 15:35:40|569.58|567.18|569.58|567.18|569.58|567.18|569.38|566.98|0
1647012950000|2022-03-11 15:35:50|570.16|567.76|569.58|567.18|570.16|567.76|569.58|567.18|0
1647012960000|2022-03-11 15:36:00|569.19|566.79|568.6|566.2|569.38|566.98|568.6|566.2|0
1647012970000|2022-03-11 15:36:10|568.7|566.3|570.16|567.76|570.16|567.76|568.7|566.3|0
1647012980000|2022-03-11 15:36:20|569.58|567.18|568.99|566.59|569.58|567.18|568.99|566.59|0
1647012990000|2022-03-11 15:36:30|569.38|566.98|568.8|566.4|569.38|566.98|568.8|566.4|0
1647013000000|2022-03-11 15:36:40|569.19|566.79|569.58|567.18|569.58|567.18|569.19|566.79|0
1647013010000|2022-03-11 15:36:50|569.77|567.37|569.38|566.98|569.77|567.37|569.38|566.98|0
1647013020000|2022-03-11 15:37:00|568.8|566.4|568.41|566.01|568.99|566.59|567.82|565.42|0
1647013030000|2022-03-11 15:37:10|568.02|565.62|568.21|565.81|568.21|565.81|568.02|565.62|0
1647013040000|2022-03-11 15:37:20|567.63|565.23|567.43|565.03|567.82|565.42|567.43|565.03|0
1647013050000|2022-03-11 15:37:30|567.63|565.23|567.43|565.03|567.63|565.23|567.43|565.03|0
1647013060000|2022-03-11 15:37:40|567.04|564.64|567.34|564.94|567.34|564.94|567.04|564.64|0
1647013070000|2022-03-11 15:37:50|568.02|565.62|567.63|565.23|568.02|565.62|567.53|565.13|0
1647013080000|2022-03-11 15:38:00|567.34|564.94|567.04|564.64|567.82|565.42|567.04|564.64|0
1647013090000|2022-03-11 15:38:10|567.73|565.33|567.43|565.03|567.82|565.42|567.43|565.03|0
1647013100000|2022-03-11 15:38:20|568.21|565.81|567.63|565.23|568.21|565.81|567.63|565.23|0
1647013110000|2022-03-11 15:38:30|567.43|565.03|567.04|564.64|567.43|565.03|567.04|564.64|0
1647013120000|2022-03-11 15:38:40|566.56|564.16|567.63|565.23|567.63|565.23|566.46|564.06|0
1647013130000|2022-03-11 15:38:50|567.43|565.03|566.95|564.55|567.63|565.23|566.95|564.55|0
1647013140000|2022-03-11 15:39:00|567.04|564.64|566.65|564.25|567.04|564.64|566.65|564.25|0
1647013150000|2022-03-11 15:39:10|566.85|564.45|567.43|565.03|567.43|565.03|566.85|564.45|0
1647013160000|2022-03-11 15:39:20|567.24|564.84|567.04|564.64|567.24|564.84|567.04|564.64|0
1647013170000|2022-03-11 15:39:30|567.24|564.84|567.04|564.64|567.24|564.84|566.85|564.45|0
1647013180000|2022-03-11 15:39:40|567.24|564.84|567.24|564.84|567.82|565.42|567.24|564.84|0
1647013190000|2022-03-11 15:39:50|567.04|564.64|566.95|564.55|567.04|564.64|566.95|564.55|0
1647013200000|2022-03-11 15:40:00|566.85|564.45|566.65|564.25|567.04|564.64|566.26|563.86|0
1647013210000|2022-03-11 15:40:10|567.04|564.64|566.65|564.25|567.43|565.03|566.65|564.25|0
1647013220000|2022-03-11 15:40:20|567.04|564.64|567.53|565.13|567.53|565.13|566.85|564.45|0
1647013230000|2022-03-11 15:40:30|567.24|564.84|566.65|564.25|567.24|564.84|566.65|564.25|0
1647013240000|2022-03-11 15:40:40|566.85|564.45|566.65|564.25|566.85|564.45|566.46|564.06|0
1647013250000|2022-03-11 15:40:50|566.46|564.06|566.26|563.86|566.65|564.25|566.26|563.86|0
1647013260000|2022-03-11 15:41:00|566.46|564.06|567.34|564.94|567.43|565.03|566.46|564.06|0
1647013270000|2022-03-11 15:41:10|567.14|564.74|564.32|561.92|567.14|564.74|564.32|561.92|0
1647013280000|2022-03-11 15:41:20|564.71|562.31|564.32|561.92|564.71|562.31|564.32|561.92|0
1647013290000|2022-03-11 15:41:30|564.51|562.11|564.51|562.11|564.71|562.31|564.51|562.11|0
1647013300000|2022-03-11 15:41:40|564.81|562.41|563.54|561.14|564.81|562.41|563.54|561.14|0
1647013310000|2022-03-11 15:41:50|562.96|560.56|561.6|559.2|562.96|560.56|561.41|559.01|0
1647013320000|2022-03-11 15:42:00|561.99|559.59|561.41|559.01|561.99|559.59|561.41|559.01|0
1647013330000|2022-03-11 15:42:10|561.21|558.81|561.21|558.81|561.21|558.81|561.02|558.62|0
1647013340000|2022-03-11 15:42:20|561.6|559.2|564.32|561.92|564.32|561.92|561.6|559.2|0
1647013350000|2022-03-11 15:42:30|564.12|561.72|564.22|561.82|564.22|561.82|563.64|561.24|0
1647013360000|2022-03-11 15:42:40|564.71|562.31|564.9|562.5|564.9|562.5|564.51|562.11|0
1647013370000|2022-03-11 15:42:50|565.09|562.69|565.29|562.89|565.48|563.08|565.09|562.69|0
1647013380000|2022-03-11 15:43:00|565.68|563.28|565.2|562.8|565.68|563.28|565.2|562.8|0
1647013390000|2022-03-11 15:43:10|565.29|562.89|565.68|563.28|565.68|563.28|564.61|562.21|0
1647013400000|2022-03-11 15:43:20|565.97|563.57|565.87|563.47|565.97|563.57|565.48|563.08|0
1647013410000|2022-03-11 15:43:30|566.07|563.67|565.97|563.57|566.26|563.86|565.97|563.57|0
1647013420000|2022-03-11 15:43:40|566.26|563.86|565.78|563.38|566.26|563.86|565.48|563.08|0
1647013430000|2022-03-11 15:43:50|565.48|563.08|565.29|562.89|565.48|563.08|565.09|562.69|0
1647013440000|2022-03-11 15:44:00|565.87|563.47|567.14|564.74|567.24|564.84|565.87|563.47|0
1647013450000|2022-03-11 15:44:10|566.36|563.96|565.29|562.89|566.36|563.96|565.29|562.89|0
1647013460000|2022-03-11 15:44:20|565.87|563.47|566.26|563.86|566.26|563.86|565.68|563.28|0
1647013470000|2022-03-11 15:44:30|566.07|563.67|565.87|563.47|566.36|563.96|565.87|563.47|0
1647013480000|2022-03-11 15:44:40|566.07|563.67|565.87|563.47|566.07|563.67|565.87|563.47|0
1647013490000|2022-03-11 15:44:50|566.07|563.67|565.87|563.47|566.26|563.86|565.87|563.47|0
1647013500000|2022-03-11 15:45:00|566.26|563.86|565.87|563.47|566.26|563.86|565.87|563.47|0
1647013510000|2022-03-11 15:45:10|565.68|563.28|566.07|563.67|566.26|563.86|565.68|563.28|0
1647013520000|2022-03-11 15:45:20|565.87|563.47|565.68|563.28|566.46|564.06|565.68|563.28|0
1647013530000|2022-03-11 15:45:30|565.48|563.08|566.07|563.67|566.07|563.67|565.48|563.08|0
1647013540000|2022-03-11 15:45:40|565.87|563.47|566.65|564.25|566.65|564.25|565.87|563.47|0
1647013550000|2022-03-11 15:45:50|567.43|565.03|567.43|565.03|567.62|565.22|567.43|565.03|0
1647013560000|2022-03-11 15:46:00|567.53|565.13|566.65|564.25|567.53|565.13|566.65|564.25|0
1647013570000|2022-03-11 15:46:10|566.46|564.06|567.14|564.74|567.14|564.74|566.46|564.06|0
1647013580000|2022-03-11 15:46:20|567.04|564.64|566.84|564.44|567.04|564.64|566.65|564.25|0
1647013590000|2022-03-11 15:46:30|566.26|563.86|565.58|563.18|566.26|563.86|565.58|563.18|0
1647013600000|2022-03-11 15:46:40|565.29|562.89|565.09|562.69|565.48|563.08|565.09|562.69|0
1647013610000|2022-03-11 15:46:50|565.68|563.28|564.22|561.82|565.68|563.28|564.12|561.72|0
1647013620000|2022-03-11 15:47:00|564.12|561.72|562.65|560.25|564.12|561.72|562.65|560.25|0
1647013630000|2022-03-11 15:47:10|562.35|559.95|562.55|560.15|562.55|560.15|562.16|559.76|0
1647013640000|2022-03-11 15:47:20|562.74|560.34|563.49|561.09|563.52|561.12|562.74|560.34|0
1647013650000|2022-03-11 15:47:30|563.39|560.99|562.81|560.41|563.39|560.99|562.81|560.41|0
1647013660000|2022-03-11 15:47:40|562.91|560.51|563.39|560.99|563.39|560.99|562.91|560.51|0
1647013670000|2022-03-11 15:47:50|563.97|561.57|563.78|561.38|563.97|561.57|563.78|561.38|0
1647013680000|2022-03-11 15:48:00|563.59|561.19|563.59|561.19|563.78|561.38|563.59|561.19|0
1647013690000|2022-03-11 15:48:10|563.78|561.38|564.95|562.55|564.95|562.55|563.78|561.38|0
1647013700000|2022-03-11 15:48:20|565.14|562.74|564.56|562.16|565.14|562.74|564.56|562.16|0
1647013710000|2022-03-11 15:48:30|565.14|562.74|565.14|562.74|565.34|562.94|564.95|562.55|0
1647013720000|2022-03-11 15:48:40|565.34|562.94|563.69|561.29|565.34|562.94|563.69|561.29|0
1647013730000|2022-03-11 15:48:50|564.36|561.96|564.36|561.96|564.66|562.26|564.36|561.96|0
1647013740000|2022-03-11 15:49:00|564.17|561.77|563.2|560.8|564.17|561.77|563.2|560.8|0
1647013750000|2022-03-11 15:49:10|563.78|561.38|563.78|561.38|563.78|561.38|563.49|561.09|0
1647013760000|2022-03-11 15:49:20|563.97|561.57|564.17|561.77|564.17|561.77|563.78|561.38|0
1647013770000|2022-03-11 15:49:30|564.56|562.16|563.97|561.57|564.56|562.16|563.97|561.57|0
1647013780000|2022-03-11 15:49:40|563.78|561.38|563.39|560.99|563.78|561.38|563.39|560.99|0
1647013790000|2022-03-11 15:49:50|563.97|561.57|564.75|562.35|564.75|562.35|563.97|561.57|0
1647013800000|2022-03-11 15:50:00|564.17|561.77|563.97|561.57|564.17|561.77|563.97|561.57|0
1647013810000|2022-03-11 15:50:10|564.36|561.96|563.59|561.19|564.36|561.96|563.59|561.19|0
1647013820000|2022-03-11 15:50:20|563.39|560.99|562.81|560.41|563.39|560.99|562.81|560.41|0
1647013830000|2022-03-11 15:50:30|563|560.6|562.91|560.51|563.1|560.7|562.91|560.51|0
1647013840000|2022-03-11 15:50:40|562.42|560.02|563|560.6|563|560.6|562.42|560.02|0
1647013850000|2022-03-11 15:50:50|563.2|560.8|562.81|560.41|563.2|560.8|562.81|560.41|0
1647013860000|2022-03-11 15:51:00|562.52|560.12|562.03|559.63|563|560.6|562.03|559.63|0
1647013870000|2022-03-11 15:51:10|562.72|560.32|562.23|559.83|562.72|560.32|561.94|559.54|0
1647013880000|2022-03-11 15:51:20|562.03|559.63|561.06|558.66|562.03|559.63|561.06|558.66|0
1647013890000|2022-03-11 15:51:30|559.51|557.11|559.32|556.92|559.9|557.5|559.32|556.92|0
1647013900000|2022-03-11 15:51:40|559.13|556.73|559.51|557.11|559.51|557.11|559.13|556.73|0
1647013910000|2022-03-11 15:51:50|559.42|557.02|559.51|557.11|559.61|557.21|559.32|556.92|0
1647013920000|2022-03-11 15:52:00|559.9|557.5|559.23|556.83|560|557.6|559.23|556.83|0
1647013930000|2022-03-11 15:52:10|558.93|556.53|558.74|556.34|559.13|556.73|558.74|556.34|0
1647013940000|2022-03-11 15:52:20|558.35|555.95|558.93|556.53|558.93|556.53|558.35|555.95|0
1647013950000|2022-03-11 15:52:30|559.42|557.02|559.9|557.5|559.9|557.5|559.13|556.73|0
1647013960000|2022-03-11 15:52:40|560.67|558.27|560.67|558.27|560.67|558.27|560.29|557.89|0
1647013970000|2022-03-11 15:52:50|560.87|558.47|560.58|558.18|560.87|558.47|560.58|558.18|0
1647013980000|2022-03-11 15:53:00|561.26|558.86|561.45|559.05|561.64|559.24|561.26|558.86|0
1647013990000|2022-03-11 15:53:10|561.55|559.15|561.06|558.66|561.55|559.15|561.06|558.66|0
1647014000000|2022-03-11 15:53:20|561.26|558.86|561.64|559.24|561.64|559.24|561.06|558.66|0
1647014010000|2022-03-11 15:53:30|561.45|559.05|561.84|559.44|561.84|559.44|561.45|559.05|0
1647014020000|2022-03-11 15:53:40|562.03|559.63|561.06|558.66|562.03|559.63|561.06|558.66|0
1647014030000|2022-03-11 15:53:50|561.26|558.86|561.64|559.24|561.64|559.24|561.16|558.76|0
1647014040000|2022-03-11 15:54:00|561.36|558.96|561.84|559.44|562.23|559.83|561.36|558.96|0
1647014050000|2022-03-11 15:54:10|561.45|559.05|561.84|559.44|561.84|559.44|561.45|559.05|0
1647014060000|2022-03-11 15:54:20|561.45|559.05|561.26|558.86|561.45|559.05|561.26|558.86|0
1647014070000|2022-03-11 15:54:30|560.87|558.47|561.64|559.24|561.64|559.24|560.87|558.47|0
1647014080000|2022-03-11 15:54:40|561.45|559.05|560.67|558.27|561.45|559.05|560.58|558.18|0
1647014090000|2022-03-11 15:54:50|560.87|558.47|561.26|558.86|561.45|559.05|560.87|558.47|0
1647014100000|2022-03-11 15:55:00|561.06|558.66|560.48|558.08|561.06|558.66|560.48|558.08|0
1647014110000|2022-03-11 15:55:10|559.32|556.92|559.32|556.92|559.32|556.92|558.93|556.53|0
1647014120000|2022-03-11 15:55:20|560.09|557.69|562.22|559.82|562.22|559.82|560.09|557.69|0
1647014130000|2022-03-11 15:55:30|562.03|559.63|562.03|559.63|562.61|560.21|562.03|559.63|0
1647014140000|2022-03-11 15:55:40|562.22|559.82|562.03|559.63|562.61|560.21|562.03|559.63|0
1647014150000|2022-03-11 15:55:50|561.84|559.44|562.03|559.63|562.42|560.02|561.84|559.44|0
1647014160000|2022-03-11 15:56:00|562.22|559.82|561.25|558.85|562.22|559.82|561.25|558.85|0
1647014170000|2022-03-11 15:56:10|560.77|558.37|560.09|557.69|560.77|558.37|559.9|557.5|0
1647014180000|2022-03-11 15:56:20|559.9|557.5|560.29|557.89|560.29|557.89|559.9|557.5|0
1647014190000|2022-03-11 15:56:30|560.09|557.69|560.48|558.08|560.67|558.27|560.09|557.69|0
1647014200000|2022-03-11 15:56:40|560.29|557.89|559.7|557.3|560.29|557.89|559.7|557.3|0
1647014210000|2022-03-11 15:56:50|559.81|557.41|559.7|557.3|559.9|557.5|559.7|557.3|0
1647014220000|2022-03-11 15:57:00|559.9|557.5|559.7|557.3|559.9|557.5|559.51|557.11|0
1647014230000|2022-03-11 15:57:10|559.9|557.5|559.51|557.11|559.9|557.5|559.51|557.11|0
1647014240000|2022-03-11 15:57:20|559.32|556.92|558.16|555.76|559.32|556.92|557.77|555.37|0
1647014250000|2022-03-11 15:57:30|558.54|556.14|557.96|555.56|558.54|556.14|557.96|555.56|0
1647014260000|2022-03-11 15:57:40|558.35|555.95|557.96|555.56|558.35|555.95|557.96|555.56|0
1647014270000|2022-03-11 15:57:50|557.77|555.37|557.58|555.18|557.96|555.56|557.58|555.18|0
1647014280000|2022-03-11 15:58:00|557.77|555.37|558.54|556.14|558.54|556.14|557.77|555.37|0
1647014290000|2022-03-11 15:58:10|559.32|556.92|558.35|555.95|559.32|556.92|558.35|555.95|0
1647014300000|2022-03-11 15:58:20|559.12|556.72|559.7|557.3|559.7|557.3|559.12|556.72|0
1647014310000|2022-03-11 15:58:30|559.51|557.11|559.51|557.11|559.51|557.11|559.32|556.92|0
1647014320000|2022-03-11 15:58:40|559.32|556.92|559.51|557.11|559.51|557.11|559.32|556.92|0
1647014330000|2022-03-11 15:58:50|559.7|557.3|559.12|556.72|559.7|557.3|559.12|556.72|0
1647014340000|2022-03-11 15:59:00|558.74|556.34|558.74|556.34|558.74|556.34|558.35|555.95|0
1647014350000|2022-03-11 15:59:10|559.7|557.3|559.9|557.5|559.9|557.5|559.51|557.11|0
1647014360000|2022-03-11 15:59:20|560.09|557.69|559.7|557.3|560.09|557.69|559.7|557.3|0
1647014370000|2022-03-11 15:59:30|559.51|557.11|558.35|555.95|559.51|557.11|558.35|555.95|0
1647014380000|2022-03-11 15:59:40|558.74|556.34|557.19|554.79|558.74|556.34|557.19|554.79|0
1647014390000|2022-03-11 15:59:50|557.38|554.98|557.58|555.18|557.58|555.18|557|554.6|0
1647014400000|2022-03-11 16:00:00|557.38|554.98|557.58|555.18|557.77|555.37|557.38|554.98|0
1647014410000|2022-03-11 16:00:10|557.48|555.08|559.32|556.92|559.32|556.92|557.48|555.08|0
1647014420000|2022-03-11 16:00:20|559.7|557.3|560.28|557.88|560.28|557.88|559.61|557.21|0
1647014430000|2022-03-11 16:00:30|560.09|557.69|560.28|557.88|560.48|558.08|560.09|557.69|0
1647014440000|2022-03-11 16:00:40|560.67|558.27|560.48|558.08|560.67|558.27|560.28|557.88|0
1647014450000|2022-03-11 16:00:50|561.25|558.85|560.67|558.27|561.25|558.85|560.48|558.08|0
1647014460000|2022-03-11 16:01:00|560.48|558.08|560.28|557.88|560.58|558.18|560.09|557.69|0
1647014470000|2022-03-11 16:01:10|560.09|557.69|560.28|557.88|560.48|558.08|560.09|557.69|0
1647014480000|2022-03-11 16:01:20|561.06|558.66|560.67|558.27|561.06|558.66|560.67|558.27|0
1647014490000|2022-03-11 16:01:30|560.48|558.08|559.42|557.02|560.48|558.08|559.42|557.02|0
1647014500000|2022-03-11 16:01:40|559.51|557.11|559.7|557.3|559.9|557.5|559.51|557.11|0
1647014510000|2022-03-11 16:01:50|559.51|557.11|560.28|557.88|560.28|557.88|559.51|557.11|0
1647014520000|2022-03-11 16:02:00|561.25|558.85|561.25|558.85|561.25|558.85|561.06|558.66|0
1647014530000|2022-03-11 16:02:10|560.87|558.47|560.28|557.88|560.87|558.47|560.28|557.88|0
1647014540000|2022-03-11 16:02:20|560.48|558.08|561.16|558.76|561.16|558.76|560.48|558.08|0
1647014550000|2022-03-11 16:02:30|560.77|558.37|560.28|557.88|561.06|558.66|560.28|557.88|0
1647014560000|2022-03-11 16:02:40|559.51|557.11|559.9|557.5|559.9|557.5|559.12|556.72|0
1647014570000|2022-03-11 16:02:50|560.09|557.69|559.51|557.11|560.09|557.69|559.51|557.11|0
1647014580000|2022-03-11 16:03:00|559.12|556.72|559.51|557.11|559.7|557.3|559.12|556.72|0
1647014590000|2022-03-11 16:03:10|559.9|557.5|559.32|556.92|559.9|557.5|559.32|556.92|0
1647014600000|2022-03-11 16:03:20|559.7|557.3|559.51|557.11|559.7|557.3|559.32|556.92|0
1647014610000|2022-03-11 16:03:30|559.22|556.82|558.64|556.24|559.22|556.82|558.64|556.24|0
1647014620000|2022-03-11 16:03:40|558.73|556.33|559.03|556.63|559.03|556.63|558.54|556.14|0
1647014630000|2022-03-11 16:03:50|559.12|556.72|560|557.6|560|557.6|559.12|556.72|0
1647014640000|2022-03-11 16:04:00|560.09|557.69|560.28|557.88|560.28|557.88|560.09|557.69|0
1647014650000|2022-03-11 16:04:10|560.09|557.69|560.86|558.46|560.86|558.46|560.09|557.69|0
1647014660000|2022-03-11 16:04:20|561.25|558.85|561.64|559.24|561.64|559.24|561.25|558.85|0
1647014670000|2022-03-11 16:04:30|561.74|559.34|562.32|559.92|562.32|559.92|561.64|559.24|0
1647014680000|2022-03-11 16:04:40|562.03|559.63|562.03|559.63|562.42|560.02|562.03|559.63|0
1647014690000|2022-03-11 16:04:50|562.22|559.82|562.61|560.21|562.8|560.4|562.22|559.82|0
1647014700000|2022-03-11 16:05:00|562.32|559.92|562.61|560.21|562.61|560.21|561.83|559.43|0
1647014710000|2022-03-11 16:05:10|563.19|560.79|564.46|562.06|564.46|562.06|563.19|560.79|0
1647014720000|2022-03-11 16:05:20|564.55|562.15|564.27|561.87|564.55|562.15|564.07|561.67|0
1647014730000|2022-03-11 16:05:30|564.36|561.96|564.75|562.35|564.75|562.35|564.36|561.96|0
1647014740000|2022-03-11 16:05:40|564.55|562.15|564.46|562.06|564.55|562.15|564.36|561.96|0
1647014750000|2022-03-11 16:05:50|564.75|562.35|564.94|562.54|564.94|562.54|564.55|562.15|0
1647014760000|2022-03-11 16:06:00|564.55|562.15|564.94|562.54|564.94|562.54|564.55|562.15|0
1647014770000|2022-03-11 16:06:10|565.72|563.32|566.11|563.71|566.5|564.1|565.72|563.32|0
1647014780000|2022-03-11 16:06:20|566.21|563.81|566.5|564.1|566.5|564.1|566.21|563.81|0
1647014790000|2022-03-11 16:06:30|566.11|563.71|566.3|563.9|566.3|563.9|566.11|563.71|0
1647014800000|2022-03-11 16:06:40|566.5|564.1|566.3|563.9|566.5|564.1|566.3|563.9|0
1647014810000|2022-03-11 16:06:50|566.5|564.1|567.47|565.07|567.47|565.07|566.5|564.1|0
1647014820000|2022-03-11 16:07:00|567.28|564.88|568.25|565.85|568.25|565.85|567.28|564.88|0
1647014830000|2022-03-11 16:07:10|568.06|565.66|568.06|565.66|568.25|565.85|568.06|565.66|0
1647014840000|2022-03-11 16:07:20|568.25|565.85|568.06|565.66|568.25|565.85|568.06|565.66|0
1647014850000|2022-03-11 16:07:30|568.35|565.95|568.06|565.66|568.35|565.95|567.86|565.46|0
1647014860000|2022-03-11 16:07:40|567.86|565.46|567.28|564.88|567.86|565.46|567.08|564.68|0
1647014870000|2022-03-11 16:07:50|567.18|564.78|567.08|564.68|567.18|564.78|566.79|564.39|0
1647014880000|2022-03-11 16:08:00|566.89|564.49|566.5|564.1|566.89|564.49|566.5|564.1|0
1647014890000|2022-03-11 16:08:10|566.89|564.49|565.91|563.51|566.89|564.49|565.91|563.51|0
1647014900000|2022-03-11 16:08:20|566.11|563.71|565.91|563.51|566.11|563.71|565.91|563.51|0
1647014910000|2022-03-11 16:08:30|565.72|563.32|566.11|563.71|566.11|563.71|565.72|563.32|0
1647014920000|2022-03-11 16:08:40|566.3|563.9|566.11|563.71|566.3|563.9|565.91|563.51|0
1647014930000|2022-03-11 16:08:50|566.3|563.9|566.3|563.9|566.3|563.9|565.82|563.42|0
1647014940000|2022-03-11 16:09:00|566.5|564.1|566.5|564.1|566.69|564.29|566.5|564.1|0
1647014950000|2022-03-11 16:09:10|566.3|563.9|566.3|563.9|566.3|563.9|565.91|563.51|0
1647014960000|2022-03-11 16:09:20|566.11|563.71|566.3|563.9|566.3|563.9|566.11|563.71|0
1647014970000|2022-03-11 16:09:30|565.91|563.51|565.91|563.51|565.91|563.51|565.91|563.51|0
1647014980000|2022-03-11 16:09:40|565.63|563.23|566.3|563.9|566.3|563.9|565.63|563.23|0
1647014990000|2022-03-11 16:09:50|566.21|563.81|566.89|564.49|566.89|564.49|566.21|563.81|0
1647015000000|2022-03-11 16:10:00|566.5|564.1|566.21|563.81|566.5|564.1|565.91|563.51|0
1647015010000|2022-03-11 16:10:10|566.69|564.29|566.89|564.49|566.89|564.49|566.3|563.9|0
1647015020000|2022-03-11 16:10:20|568.25|565.85|568.25|565.85|568.25|565.85|568.16|565.76|0
1647015030000|2022-03-11 16:10:30|567.67|565.27|566.89|564.49|567.67|565.27|566.89|564.49|0
1647015040000|2022-03-11 16:10:40|566.3|563.9|565.72|563.32|566.3|563.9|565.52|563.12|0
1647015050000|2022-03-11 16:10:50|566.11|563.71|566.89|564.49|566.89|564.49|566.11|563.71|0
1647015060000|2022-03-11 16:11:00|566.79|564.39|566.69|564.29|566.79|564.39|566.3|563.9|0
1647015070000|2022-03-11 16:11:10|567.28|564.88|567.28|564.88|567.28|564.88|567.08|564.68|0
1647015080000|2022-03-11 16:11:20|566.89|564.49|567.28|564.88|567.28|564.88|566.89|564.49|0
1647015090000|2022-03-11 16:11:30|567.57|565.17|567.57|565.17|567.57|565.17|567.47|565.07|0
1647015100000|2022-03-11 16:11:40|567.28|564.88|567.86|565.46|567.86|565.46|567.28|564.88|0
1647015110000|2022-03-11 16:11:50|568.16|565.76|568.06|565.66|568.16|565.76|568.06|565.66|0
1647015120000|2022-03-11 16:12:00|568.25|565.85|568.64|566.24|568.64|566.24|568.25|565.85|0
1647015130000|2022-03-11 16:12:10|568.84|566.44|569.23|566.83|569.23|566.83|568.84|566.44|0
1647015140000|2022-03-11 16:12:20|569.33|566.93|569.62|567.22|569.62|567.22|569.33|566.93|0
1647015150000|2022-03-11 16:12:30|569.42|567.02|570.4|568|570.4|568|569.42|567.02|0
1647015160000|2022-03-11 16:12:40|570.59|568.19|571.57|569.17|571.57|569.17|570.59|568.19|0
1647015170000|2022-03-11 16:12:50|571.18|568.78|571.38|568.98|571.38|568.98|570.99|568.59|0
1647015180000|2022-03-11 16:13:00|571.67|569.27|571.38|568.98|571.77|569.37|571.38|568.98|0
1647015190000|2022-03-11 16:13:10|570.98|568.58|570.59|568.19|571.18|568.78|570.59|568.19|0
1647015200000|2022-03-11 16:13:20|570.89|568.49|570.59|568.19|570.89|568.49|570.2|567.8|0
1647015210000|2022-03-11 16:13:30|570.4|568|570.4|568|570.79|568.39|570.4|568|0
1647015220000|2022-03-11 16:13:40|570.59|568.19|570.2|567.8|570.59|568.19|570.2|567.8|0
1647015230000|2022-03-11 16:13:50|570.4|568|570.2|567.8|570.4|568|570.2|567.8|0
1647015240000|2022-03-11 16:14:00|570.89|568.49|570.79|568.39|570.98|568.58|570.79|568.39|0
1647015250000|2022-03-11 16:14:10|569.81|567.41|569.72|567.32|570.01|567.61|569.72|567.32|0
1647015260000|2022-03-11 16:14:20|569.62|567.22|570.01|567.61|570.2|567.8|569.62|567.22|0
1647015270000|2022-03-11 16:14:30|570.4|568|570.2|567.8|570.4|568|570.2|567.8|0
1647015280000|2022-03-11 16:14:40|570.4|568|570.79|568.39|570.98|568.58|570.4|568|0
1647015290000|2022-03-11 16:14:50|570.98|568.58|570.89|568.49|570.98|568.58|570.89|568.49|0
1647015300000|2022-03-11 16:15:00|570.4|568|570.01|567.61|570.59|568.19|570.01|567.61|0
1647015310000|2022-03-11 16:15:10|570.3|567.9|570.79|568.39|570.79|568.39|570.3|567.9|0
1647015320000|2022-03-11 16:15:20|570.89|568.49|570.59|568.19|570.98|568.58|570.59|568.19|0
1647015330000|2022-03-11 16:15:30|570.2|567.8|570.69|568.29|570.69|568.29|570.01|567.61|0
1647015340000|2022-03-11 16:15:40|570.98|568.58|570.79|568.39|570.98|568.58|570.79|568.39|0
1647015350000|2022-03-11 16:15:50|570.98|568.58|570.59|568.19|570.98|568.58|570.5|568.1|0
1647015360000|2022-03-11 16:16:00|570.2|567.8|570.59|568.19|570.59|568.19|570.2|567.8|0
1647015370000|2022-03-11 16:16:10|570.69|568.29|570.59|568.19|570.69|568.29|570.59|568.19|0
1647015380000|2022-03-11 16:16:20|570.79|568.39|571.09|568.69|571.09|568.69|570.79|568.39|0
1647015390000|2022-03-11 16:16:30|570.98|568.58|571.18|568.78|571.77|569.37|570.98|568.58|0
1647015400000|2022-03-11 16:16:40|570.59|568.19|570.2|567.8|570.59|568.19|570.01|567.61|0
1647015410000|2022-03-11 16:16:50|570.01|567.61|569.81|567.41|570.01|567.61|569.62|567.22|0
1647015420000|2022-03-11 16:17:00|569.23|566.83|569.13|566.73|569.23|566.83|568.83|566.43|0
1647015430000|2022-03-11 16:17:10|569.03|566.63|567.66|565.26|569.03|566.63|567.66|565.26|0
1647015440000|2022-03-11 16:17:20|567.27|564.87|567.86|565.46|567.86|565.46|566.99|564.59|0
1647015450000|2022-03-11 16:17:30|567.96|565.56|567.47|565.07|568.05|565.65|567.27|564.87|0
1647015460000|2022-03-11 16:17:40|567.57|565.17|567.86|565.46|567.86|565.46|567.57|565.17|0
1647015470000|2022-03-11 16:17:50|568.16|565.76|569.23|566.83|569.42|567.02|568.16|565.76|0
1647015480000|2022-03-11 16:18:00|569.42|567.02|569.23|566.83|569.42|567.02|569.23|566.83|0
1647015490000|2022-03-11 16:18:10|569.42|567.02|569.81|567.41|569.81|567.41|569.42|567.02|0
1647015500000|2022-03-11 16:18:20|570.01|567.61|570.2|567.8|570.2|567.8|569.91|567.51|0
1647015510000|2022-03-11 16:18:30|570.4|568|570.2|567.8|570.4|568|570.2|567.8|0
1647015520000|2022-03-11 16:18:40|569.81|567.41|569.91|567.51|569.91|567.51|569.81|567.41|0
1647015530000|2022-03-11 16:18:50|570.2|567.8|569.62|567.22|570.2|567.8|569.42|567.02|0
1647015540000|2022-03-11 16:19:00|570.01|567.61|569.81|567.41|570.11|567.71|569.81|567.41|0
1647015550000|2022-03-11 16:19:10|570.01|567.61|568.44|566.04|570.01|567.61|568.44|566.04|0
1647015560000|2022-03-11 16:19:20|568.83|566.43|568.44|566.04|568.83|566.43|568.44|566.04|0
1647015570000|2022-03-11 16:19:30|568.83|566.43|568.05|565.65|568.83|566.43|568.05|565.65|0
1647015580000|2022-03-11 16:19:40|568.25|565.85|568.25|565.85|568.55|566.15|568.25|565.85|0
1647015590000|2022-03-11 16:19:50|568.05|565.65|567.66|565.26|568.05|565.65|567.66|565.26|0
1647015600000|2022-03-11 16:20:00|567.47|565.07|567.27|564.87|567.47|565.07|567.27|564.87|0
1647015610000|2022-03-11 16:20:10|567.47|565.07|566.49|564.09|567.47|565.07|566.49|564.09|0
1647015620000|2022-03-11 16:20:20|566.01|563.61|565.33|562.93|566.01|563.61|565.13|562.73|0
1647015630000|2022-03-11 16:20:30|565.13|562.73|564.94|562.54|565.13|562.73|564.94|562.54|0
1647015640000|2022-03-11 16:20:40|564.74|562.34|565.13|562.73|565.13|562.73|564.74|562.34|0
1647015650000|2022-03-11 16:20:50|565.52|563.12|565.91|563.51|565.91|563.51|565.52|563.12|0
1647015660000|2022-03-11 16:21:00|566.1|563.7|566.1|563.7|566.3|563.9|566.1|563.7|0
1647015670000|2022-03-11 16:21:10|565.91|563.51|565.52|563.12|565.91|563.51|565.52|563.12|0
1647015680000|2022-03-11 16:21:20|565.13|562.73|565.52|563.12|565.52|563.12|564.94|562.54|0
1647015690000|2022-03-11 16:21:30|565.33|562.93|565.33|562.93|565.33|562.93|565.13|562.73|0
1647015700000|2022-03-11 16:21:40|565.13|562.73|565.13|562.73|565.33|562.93|565.13|562.73|0
1647015710000|2022-03-11 16:21:50|564.74|562.34|564.94|562.54|564.94|562.54|564.74|562.34|0
1647015720000|2022-03-11 16:22:00|565.13|562.73|564.94|562.54|565.13|562.73|564.94|562.54|0
1647015730000|2022-03-11 16:22:10|565.13|562.73|564.55|562.15|565.13|562.73|564.35|561.95|0
1647015740000|2022-03-11 16:22:20|564.45|562.05|564.35|561.95|564.45|562.05|564.35|561.95|0
1647015750000|2022-03-11 16:22:30|564.74|562.34|564.94|562.54|564.94|562.54|564.65|562.25|0
1647015760000|2022-03-11 16:22:40|565.13|562.73|566.1|563.7|566.3|563.9|565.13|562.73|0
1647015770000|2022-03-11 16:22:50|567.86|565.46|568.74|566.34|569.03|566.63|567.86|565.46|0
1647015780000|2022-03-11 16:23:00|569.03|566.63|568.44|566.04|569.03|566.63|568.25|565.85|0
1647015790000|2022-03-11 16:23:10|568.64|566.24|569.22|566.82|569.22|566.82|568.64|566.24|0
1647015800000|2022-03-11 16:23:20|568.83|566.43|569.22|566.82|569.22|566.82|568.83|566.43|0
1647015810000|2022-03-11 16:23:30|569.13|566.73|569.22|566.82|569.22|566.82|569.13|566.73|0
1647015820000|2022-03-11 16:23:40|569.03|566.63|568.83|566.43|569.03|566.63|568.64|566.24|0
1647015830000|2022-03-11 16:23:50|569.03|566.63|568.83|566.43|569.03|566.63|568.64|566.24|0
1647015840000|2022-03-11 16:24:00|569.03|566.63|568.83|566.43|569.03|566.63|568.64|566.24|0
1647015850000|2022-03-11 16:24:10|568.44|566.04|567.86|565.46|568.44|566.04|567.86|565.46|0
1647015860000|2022-03-11 16:24:20|568.25|565.85|568.44|566.04|568.64|566.24|568.25|565.85|0
1647015870000|2022-03-11 16:24:30|568.05|565.65|568.35|565.95|568.35|565.95|568.05|565.65|0
1647015880000|2022-03-11 16:24:40|568.54|566.14|568.25|565.85|568.74|566.34|568.25|565.85|0
1647015890000|2022-03-11 16:24:50|567.47|565.07|567.47|565.07|567.47|565.07|567.47|565.07|0
1647015900000|2022-03-11 16:25:00|567.66|565.26|567.86|565.46|567.86|565.46|567.47|565.07|0
1647015910000|2022-03-11 16:25:10|568.44|566.04|568.83|566.43|568.83|566.43|568.25|565.85|0
1647015920000|2022-03-11 16:25:20|568.64|566.24|568.64|566.24|568.64|566.24|568.25|565.85|0
1647015930000|2022-03-11 16:25:30|568.83|566.43|568.83|566.43|568.83|566.43|568.44|566.04|0
1647015940000|2022-03-11 16:25:40|569.03|566.63|568.83|566.43|569.22|566.82|568.83|566.43|0
1647015950000|2022-03-11 16:25:50|569.03|566.63|568.25|565.85|569.03|566.63|568.25|565.85|0
1647015960000|2022-03-11 16:26:00|568.83|566.43|568.44|566.04|569.22|566.82|568.44|566.04|0
1647015970000|2022-03-11 16:26:10|568.05|565.65|568.64|566.24|568.64|566.24|567.86|565.46|0
1647015980000|2022-03-11 16:26:20|569.42|567.02|569.22|566.82|569.42|567.02|569.22|566.82|0
1647015990000|2022-03-11 16:26:30|569.03|566.63|569.32|566.92|569.32|566.92|569.03|566.63|0
1647016000000|2022-03-11 16:26:40|569.03|566.63|569.03|566.63|569.13|566.73|569.03|566.63|0
1647016010000|2022-03-11 16:26:50|569.22|566.82|569.22|566.82|569.42|567.02|569.03|566.63|0
1647016020000|2022-03-11 16:27:00|569.32|566.92|568.83|566.43|569.32|566.92|568.83|566.43|0
1647016030000|2022-03-11 16:27:10|568.64|566.24|569.61|567.21|569.61|567.21|568.64|566.24|0
1647016040000|2022-03-11 16:27:20|569.22|566.82|569.42|567.02|569.42|567.02|569.22|566.82|0
1647016050000|2022-03-11 16:27:30|568.93|566.53|568.83|566.43|568.93|566.53|568.83|566.43|0
1647016060000|2022-03-11 16:27:40|568.93|566.53|568.64|566.24|568.93|566.53|568.64|566.24|0
1647016070000|2022-03-11 16:27:50|568.83|566.43|568.64|566.24|568.83|566.43|568.44|566.04|0
1647016080000|2022-03-11 16:28:00|568.83|566.43|569.61|567.21|569.61|567.21|568.83|566.43|0
1647016090000|2022-03-11 16:28:10|570|567.6|570.39|567.99|570.39|567.99|570|567.6|0
1647016100000|2022-03-11 16:28:20|570.2|567.8|570.39|567.99|570.39|567.99|570.2|567.8|0
1647016110000|2022-03-11 16:28:30|570.78|568.38|571.18|568.78|571.18|568.78|570.78|568.38|0
1647016120000|2022-03-11 16:28:40|570.2|567.8|570.3|567.9|570.3|567.9|570.2|567.8|0
1647016130000|2022-03-11 16:28:50|570|567.6|570.5|568.1|570.5|568.1|570|567.6|0
1647016140000|2022-03-11 16:29:00|570.98|568.58|571.18|568.78|571.18|568.78|570.98|568.58|0
1647016150000|2022-03-11 16:29:10|571.08|568.68|571.18|568.78|571.28|568.88|571.08|568.68|0
1647016160000|2022-03-11 16:29:20|571.37|568.97|571.96|569.56|571.96|569.56|571.37|568.97|0
1647016170000|2022-03-11 16:29:30|572.15|569.75|571.37|568.97|572.15|569.75|571.37|568.97|0
1647016180000|2022-03-11 16:29:40|571.67|569.27|571.76|569.36|571.76|569.36|570.98|568.58|0
1647016190000|2022-03-11 16:29:50|571.96|569.56|571.18|568.78|571.96|569.56|571.18|568.78|0
1647016200000|2022-03-11 16:30:00|571.57|569.17|571.08|568.68|571.57|569.17|571.08|568.68|0
1647016210000|2022-03-11 16:30:10|571.86|569.46|571.76|569.36|572.15|569.75|571.76|569.36|0
1647016220000|2022-03-11 16:30:20|571.67|569.27|571.37|568.97|571.76|569.36|571.37|568.97|0
1647016230000|2022-03-11 16:30:30|572.15|569.75|571.96|569.56|572.26|569.86|571.76|569.36|0
1647016240000|2022-03-11 16:30:40|572.35|569.95|572.54|570.14|572.54|570.14|571.96|569.56|0
1647016250000|2022-03-11 16:30:50|572.65|570.25|573.13|570.73|573.13|570.73|572.65|570.25|0
1647016260000|2022-03-11 16:31:00|572.94|570.54|573.33|570.93|573.33|570.93|572.94|570.54|0
1647016270000|2022-03-11 16:31:10|573.13|570.73|573.33|570.93|573.33|570.93|573.13|570.73|0
1647016280000|2022-03-11 16:31:20|573.04|570.64|573.13|570.73|573.13|570.73|572.35|569.95|0
1647016290000|2022-03-11 16:31:30|573.52|571.12|573.72|571.32|573.72|571.32|573.52|571.12|0
1647016300000|2022-03-11 16:31:40|573.92|571.52|573.92|571.52|573.92|571.52|573.92|571.52|0
1647016310000|2022-03-11 16:31:50|575.29|572.89|575.29|572.89|575.49|573.09|575.29|572.89|0
1647016320000|2022-03-11 16:32:00|575.39|572.99|575.29|572.89|575.68|573.28|575.29|572.89|0
1647016330000|2022-03-11 16:32:10|575.88|573.48|575.68|573.28|576.07|573.67|575.68|573.28|0
1647016340000|2022-03-11 16:32:20|576.47|574.07|577.45|575.05|577.45|575.05|576.47|574.07|0
1647016350000|2022-03-11 16:32:30|577.25|574.85|578.04|575.64|578.04|575.64|577.25|574.85|0
1647016360000|2022-03-11 16:32:40|577.84|575.44|577.65|575.25|577.84|575.44|577.65|575.25|0
1647016370000|2022-03-11 16:32:50|578.24|575.84|578.63|576.23|578.83|576.43|578.24|575.84|0
1647016380000|2022-03-11 16:33:00|579.02|576.62|578.63|576.23|579.22|576.82|578.63|576.23|0
1647016390000|2022-03-11 16:33:10|578.43|576.03|577.75|575.35|578.63|576.23|577.75|575.35|0
1647016400000|2022-03-11 16:33:20|577.45|575.05|577.35|574.95|577.45|575.05|577.06|574.66|0
1647016410000|2022-03-11 16:33:30|577.84|575.44|578.14|575.74|578.24|575.84|577.84|575.44|0
1647016420000|2022-03-11 16:33:40|578.43|576.03|578.24|575.84|578.63|576.23|578.24|575.84|0
1647016430000|2022-03-11 16:33:50|578.43|576.03|578.04|575.64|578.43|576.03|577.84|575.44|0
1647016440000|2022-03-11 16:34:00|578.24|575.84|577.84|575.44|578.24|575.84|577.75|575.35|0
1647016450000|2022-03-11 16:34:10|578.24|575.84|578.34|575.94|578.43|576.03|578.24|575.84|0
1647016460000|2022-03-11 16:34:20|578.24|575.84|578.53|576.13|578.53|576.13|578.24|575.84|0
1647016470000|2022-03-11 16:34:30|578.63|576.23|578.83|576.43|578.83|576.43|578.63|576.23|0
1647016480000|2022-03-11 16:34:40|579.22|576.82|579.22|576.82|579.22|576.82|579.02|576.62|0
1647016490000|2022-03-11 16:34:50|578.83|576.43|579.32|576.92|579.42|577.02|578.83|576.43|0
1647016500000|2022-03-11 16:35:00|579.02|576.62|579.61|577.21|579.61|577.21|579.02|576.62|0
1647016510000|2022-03-11 16:35:10|579.22|576.82|579.02|576.62|579.22|576.82|579.02|576.62|0
1647016520000|2022-03-11 16:35:20|578.83|576.43|579.22|576.82|579.22|576.82|578.83|576.43|0
1647016530000|2022-03-11 16:35:30|578.63|576.23|577.45|575.05|578.63|576.23|577.45|575.05|0
1647016540000|2022-03-11 16:35:40|577.84|575.44|577.35|574.95|577.94|575.54|577.35|574.95|0
1647016550000|2022-03-11 16:35:50|576.57|574.17|576.57|574.17|576.87|574.47|576.57|574.17|0
1647016560000|2022-03-11 16:36:00|576.97|574.57|577.07|574.67|577.27|574.87|576.97|574.57|0
1647016570000|2022-03-11 16:36:10|576.77|574.37|577.16|574.76|577.27|574.87|576.77|574.37|0
1647016580000|2022-03-11 16:36:20|577.36|574.96|576.57|574.17|577.36|574.96|576.57|574.17|0
1647016590000|2022-03-11 16:36:30|576.28|573.88|576.57|574.17|576.57|574.17|576.18|573.78|0
1647016600000|2022-03-11 16:36:40|576.67|574.27|576.37|573.97|576.67|574.27|576.37|573.97|0
1647016610000|2022-03-11 16:36:50|576.57|574.17|576.28|573.88|576.57|574.17|575.78|573.38|0
1647016620000|2022-03-11 16:37:00|576.37|573.97|576.97|574.57|577.16|574.76|576.37|573.97|0
1647016630000|2022-03-11 16:37:10|576.77|574.37|575.98|573.58|576.77|574.37|575.98|573.58|0
1647016640000|2022-03-11 16:37:20|576.08|573.68|575.3|572.9|576.08|573.68|575.3|572.9|0
1647016650000|2022-03-11 16:37:30|575.39|572.99|575.19|572.79|575.39|572.99|575.19|572.79|0
1647016660000|2022-03-11 16:37:40|574.8|572.4|574.8|572.4|574.8|572.4|574.6|572.2|0
1647016670000|2022-03-11 16:37:50|575|572.6|574.6|572.2|575|572.6|574.6|572.2|0
1647016680000|2022-03-11 16:38:00|575|572.6|575.19|572.79|575.39|572.99|575|572.6|0
1647016690000|2022-03-11 16:38:10|575|572.6|574.8|572.4|575|572.6|574.8|572.4|0
1647016700000|2022-03-11 16:38:20|575|572.6|574.8|572.4|575|572.6|574.8|572.4|0
1647016710000|2022-03-11 16:38:30|574.6|572.2|574.41|572.01|575|572.6|574.41|572.01|0
1647016720000|2022-03-11 16:38:40|574.51|572.11|574.41|572.01|574.6|572.2|574.41|572.01|0
1647016730000|2022-03-11 16:38:50|574.6|572.2|574.6|572.2|574.6|572.2|574.6|572.2|0
1647016740000|2022-03-11 16:39:00|575|572.6|575.19|572.79|575.19|572.79|575|572.6|0
1647016750000|2022-03-11 16:39:10|575.39|572.99|574.8|572.4|575.39|572.99|574.41|572.01|0
1647016760000|2022-03-11 16:39:20|574.7|572.3|574.01|571.61|574.7|572.3|574.01|571.61|0
1647016770000|2022-03-11 16:39:30|574.31|571.91|574.9|572.5|574.9|572.5|574.31|571.91|0
1647016780000|2022-03-11 16:39:40|574.7|572.3|574.41|572.01|574.7|572.3|574.41|572.01|0
1647016790000|2022-03-11 16:39:50|574.31|571.91|574.01|571.61|574.6|572.2|574.01|571.61|0
1647016800000|2022-03-11 16:40:00|574.41|572.01|574.21|571.81|574.7|572.3|574.21|571.81|0
1647016810000|2022-03-11 16:40:10|574.6|572.2|574.41|572.01|574.6|572.2|574.21|571.81|0
1647016820000|2022-03-11 16:40:20|574.31|571.91|573.82|571.42|574.31|571.91|573.82|571.42|0
1647016830000|2022-03-11 16:40:30|574.41|572.01|574.8|572.4|574.8|572.4|574.41|572.01|0
1647016840000|2022-03-11 16:40:40|574.21|571.81|574.01|571.61|574.21|571.81|573.72|571.32|0
1647016850000|2022-03-11 16:40:50|574.41|572.01|575.39|572.99|575.39|572.99|574.41|572.01|0
1647016860000|2022-03-11 16:41:00|575.19|572.79|575|572.6|575.19|572.79|574.8|572.4|0
1647016870000|2022-03-11 16:41:10|575.39|572.99|575.98|573.58|575.98|573.58|575.39|572.99|0
1647016880000|2022-03-11 16:41:20|576.18|573.78|575.98|573.58|576.28|573.88|575.98|573.58|0
1647016890000|2022-03-11 16:41:30|576.37|573.97|575.59|573.19|576.37|573.97|575.59|573.19|0
1647016900000|2022-03-11 16:41:40|576.96|574.56|576.77|574.37|576.96|574.56|576.77|574.37|0
1647016910000|2022-03-11 16:41:50|576.87|574.47|576.87|574.47|577.95|575.55|576.67|574.27|0
1647016920000|2022-03-11 16:42:00|576.57|574.17|579.33|576.93|579.53|577.13|576.57|574.17|0
1647016930000|2022-03-11 16:42:10|579.53|577.13|579.73|577.33|579.73|577.33|579.33|576.93|0
1647016940000|2022-03-11 16:42:20|581.5|579.1|581.21|578.81|581.5|579.1|581.11|578.71|0
1647016950000|2022-03-11 16:42:30|581.5|579.1|579.73|577.33|581.5|579.1|579.73|577.33|0
1647016960000|2022-03-11 16:42:40|576.77|574.37|575.39|572.99|576.77|574.37|575.39|572.99|0
1647016970000|2022-03-11 16:42:50|575.49|573.09|577.66|575.26|577.66|575.26|575.49|573.09|0
1647016980000|2022-03-11 16:43:00|577.16|574.76|578.15|575.75|578.15|575.75|577.16|574.76|0
1647016990000|2022-03-11 16:43:10|577.85|575.45|578.54|576.14|578.54|576.14|577.75|575.35|0
1647017000000|2022-03-11 16:43:20|578.74|576.34|578.54|576.14|578.74|576.34|578.54|576.14|0
1647017010000|2022-03-11 16:43:30|578.74|576.34|578.05|575.65|578.74|576.34|578.05|575.65|0
1647017020000|2022-03-11 16:43:40|577.36|574.96|578.54|576.14|578.74|576.34|577.36|574.96|0
1647017030000|2022-03-11 16:43:50|578.34|575.94|575.98|573.58|578.34|575.94|575.98|573.58|0
1647017040000|2022-03-11 16:44:00|576.96|574.56|577.46|575.06|577.46|575.06|576.96|574.56|0
1647017050000|2022-03-11 16:44:10|577.16|574.76|577.16|574.76|577.36|574.96|576.96|574.56|0
1647017060000|2022-03-11 16:44:20|577.95|575.55|577.36|574.96|578.15|575.75|577.36|574.96|0
1647017070000|2022-03-11 16:44:30|577.16|574.76|577.36|574.96|577.36|574.96|577.16|574.76|0
1647017080000|2022-03-11 16:44:40|576.96|574.56|576.77|574.37|577.16|574.76|576.77|574.37|0
1647017090000|2022-03-11 16:44:50|577.36|574.96|575.39|572.99|577.36|574.96|575.39|572.99|0
1647017100000|2022-03-11 16:45:00|575.58|573.18|573.62|571.22|575.78|573.38|573.62|571.22|0
1647017110000|2022-03-11 16:45:10|573.42|571.02|572.44|570.04|574.01|571.61|572.44|570.04|0
1647017120000|2022-03-11 16:45:20|572.64|570.24|572.83|570.43|573.42|571.02|572.64|570.24|0
1647017130000|2022-03-11 16:45:30|573.22|570.82|573.33|570.93|573.33|570.93|573.22|570.82|0
1647017140000|2022-03-11 16:45:40|574.11|571.71|575.58|573.18|575.58|573.18|574.11|571.71|0
1647017150000|2022-03-11 16:45:50|575.39|572.99|576.17|573.77|576.57|574.17|575.39|572.99|0
1647017160000|2022-03-11 16:46:00|575.88|573.48|577.55|575.15|577.55|575.15|575.58|573.18|0
1647017170000|2022-03-11 16:46:10|577.95|575.55|577.16|574.76|577.95|575.55|577.16|574.76|0
1647017180000|2022-03-11 16:46:20|576.96|574.56|576.17|573.77|576.96|574.56|576.17|573.77|0
1647017190000|2022-03-11 16:46:30|576.87|574.47|576.08|573.68|576.87|574.47|576.08|573.68|0
1647017200000|2022-03-11 16:46:40|575.98|573.58|575.78|573.38|575.98|573.58|575.78|573.38|0
1647017210000|2022-03-11 16:46:50|575.49|573.09|575.58|573.18|575.58|573.18|575.39|572.99|0
1647017220000|2022-03-11 16:47:00|575.39|572.99|574.01|571.61|575.39|572.99|574.01|571.61|0
1647017230000|2022-03-11 16:47:10|574.4|572|574.6|572.2|574.7|572.3|574.21|571.81|0
1647017240000|2022-03-11 16:47:20|574.21|571.81|574.4|572|574.4|572|573.81|571.41|0
1647017250000|2022-03-11 16:47:30|574.31|571.91|573.42|571.02|574.31|571.91|573.33|570.93|0
1647017260000|2022-03-11 16:47:40|573.81|571.41|573.62|571.22|573.81|571.41|573.62|571.22|0
1647017270000|2022-03-11 16:47:50|573.81|571.41|573.13|570.73|573.81|571.41|573.13|570.73|0
1647017280000|2022-03-11 16:48:00|573.81|571.41|574.01|571.61|574.21|571.81|573.81|571.41|0
1647017290000|2022-03-11 16:48:10|573.42|571.02|574.4|572|574.4|572|573.42|571.02|0
1647017300000|2022-03-11 16:48:20|574.6|572.2|574.21|571.81|574.6|572.2|574.21|571.81|0
1647017310000|2022-03-11 16:48:30|574.4|572|575.1|572.7|575.1|572.7|574.4|572|0
1647017320000|2022-03-11 16:48:40|574.8|572.4|574.7|572.3|574.99|572.59|574.7|572.3|0
1647017330000|2022-03-11 16:48:50|574.4|572|573.33|570.93|574.4|572|573.33|570.93|0
1647017340000|2022-03-11 16:49:00|573.62|571.22|573.22|570.82|573.81|571.41|573.13|570.73|0
1647017350000|2022-03-11 16:49:10|573.42|571.02|573.03|570.63|573.42|571.02|573.03|570.63|0
1647017360000|2022-03-11 16:49:20|573.62|571.22|573.42|571.02|574.01|571.61|573.42|571.02|0
1647017370000|2022-03-11 16:49:30|573.33|570.93|573.42|571.02|573.62|571.22|573.33|570.93|0
1647017380000|2022-03-11 16:49:40|574.21|571.81|575.19|572.79|575.19|572.79|574.21|571.81|0
1647017390000|2022-03-11 16:49:50|575.1|572.7|574.8|572.4|575.1|572.7|574.6|572.2|0
1647017400000|2022-03-11 16:50:00|575.39|572.99|575.78|573.38|575.78|573.38|575.29|572.89|0
1647017410000|2022-03-11 16:50:10|575.98|573.58|576.57|574.17|576.57|574.17|575.98|573.58|0
1647017420000|2022-03-11 16:50:20|576.96|574.56|575.58|573.18|576.96|574.56|575.58|573.18|0
1647017430000|2022-03-11 16:50:30|575.98|573.58|576.37|573.97|576.57|574.17|575.98|573.58|0
1647017440000|2022-03-11 16:50:40|576.57|574.17|576.57|574.17|576.87|574.47|576.57|574.17|0
1647017450000|2022-03-11 16:50:50|576.17|573.77|576.37|573.97|576.37|573.97|576.17|573.77|0
1647017460000|2022-03-11 16:51:00|576.57|574.17|577.16|574.76|577.16|574.76|576.57|574.17|0
1647017470000|2022-03-11 16:51:10|577.55|575.15|578.34|575.94|578.34|575.94|577.55|575.15|0
1647017480000|2022-03-11 16:51:20|578.54|576.14|579.13|576.73|579.13|576.73|578.54|576.14|0
1647017490000|2022-03-11 16:51:30|579.43|577.03|579.33|576.93|579.72|577.32|579.33|576.93|0
1647017500000|2022-03-11 16:51:40|578.93|576.53|577.75|575.35|578.93|576.53|577.75|575.35|0
1647017510000|2022-03-11 16:51:50|577.46|575.06|577.36|574.96|577.46|575.06|576.87|574.47|0
1647017520000|2022-03-11 16:52:00|576.96|574.56|576.17|573.77|576.96|574.56|575.78|573.38|0
1647017530000|2022-03-11 16:52:10|574.9|572.5|575.58|573.18|575.58|573.18|574.8|572.4|0
1647017540000|2022-03-11 16:52:20|575.39|572.99|576.17|573.77|576.17|573.77|575.39|572.99|0
1647017550000|2022-03-11 16:52:30|576.37|573.97|575.98|573.58|576.37|573.97|575.78|573.38|0
1647017560000|2022-03-11 16:52:40|576.17|573.77|575.78|573.38|576.17|573.77|575.78|573.38|0
1647017570000|2022-03-11 16:52:50|576.17|573.77|576.57|574.17|576.57|574.17|576.17|573.77|0
1647017580000|2022-03-11 16:53:00|576.37|573.97|576.28|573.88|576.37|573.97|575.98|573.58|0
1647017590000|2022-03-11 16:53:10|576.17|573.77|576.17|573.77|576.37|573.97|576.17|573.77|0
1647017600000|2022-03-11 16:53:20|576.37|573.97|577.16|574.76|577.16|574.76|576.37|573.97|0
1647017610000|2022-03-11 16:53:30|577.35|574.95|577.35|574.95|577.35|574.95|577.16|574.76|0
1647017620000|2022-03-11 16:53:40|577.06|574.66|577.35|574.95|577.35|574.95|576.96|574.56|0
1647017640000|2022-03-11 16:54:00|577.55|575.15|577.85|575.45|577.85|575.45|576.96|574.56|0
1647017650000|2022-03-11 16:54:10|577.55|575.15|578.14|575.74|578.14|575.74|577.55|575.15|0
1647017660000|2022-03-11 16:54:20|578.54|576.14|577.75|575.35|578.54|576.14|577.75|575.35|0
1647017670000|2022-03-11 16:54:30|576.96|574.56|577.55|575.15|577.55|575.15|576.96|574.56|0
1647017680000|2022-03-11 16:54:40|577.35|574.95|577.35|574.95|577.35|574.95|577.16|574.76|0
1647017690000|2022-03-11 16:54:50|576.96|574.56|577.16|574.76|577.16|574.76|576.96|574.56|0
1647017700000|2022-03-11 16:55:00|575.58|573.18|576.37|573.97|576.37|573.97|575.58|573.18|0
1647017710000|2022-03-11 16:55:10|575.78|573.38|575.38|572.98|576.37|573.97|575.38|572.98|0
1647017720000|2022-03-11 16:55:20|575.58|573.18|575.78|573.38|575.78|573.38|575.58|573.18|0
1647017730000|2022-03-11 16:55:30|576.17|573.77|575.68|573.28|576.17|573.77|575.29|572.89|0
1647017740000|2022-03-11 16:55:40|575.19|572.79|575.97|573.57|575.97|573.57|575.19|572.79|0
1647017750000|2022-03-11 16:55:50|575.58|573.18|575.78|573.38|575.97|573.57|575.58|573.18|0
1647017760000|2022-03-11 16:56:00|576.17|573.77|576.37|573.97|576.37|573.97|576.17|573.77|0
1647017770000|2022-03-11 16:56:10|576.96|574.56|577.55|575.15|577.55|575.15|576.96|574.56|0
1647017780000|2022-03-11 16:56:20|577.75|575.35|578.14|575.74|578.14|575.74|577.75|575.35|0
1647017790000|2022-03-11 16:56:30|577.95|575.55|578.73|576.33|578.73|576.33|577.95|575.55|0
1647017800000|2022-03-11 16:56:40|579.03|576.63|579.13|576.73|579.52|577.12|579.03|576.63|0
1647017810000|2022-03-11 16:56:50|578.93|576.53|578.73|576.33|579.13|576.73|578.73|576.33|0
1647017820000|2022-03-11 16:57:00|578.93|576.53|576.76|574.36|578.93|576.53|576.76|574.36|0
1647017830000|2022-03-11 16:57:10|576.17|573.77|577.75|575.35|577.75|575.35|576.17|573.77|0
1647017840000|2022-03-11 16:57:20|578.05|575.65|578.34|575.94|578.34|575.94|578.05|575.65|0
1647017850000|2022-03-11 16:57:30|577.75|575.35|576.76|574.36|577.75|575.35|576.76|574.36|0
1647017860000|2022-03-11 16:57:40|577.06|574.66|577.75|575.35|577.75|575.35|576.96|574.56|0
1647017870000|2022-03-11 16:57:50|577.85|575.45|577.85|575.45|577.85|575.45|577.75|575.35|0
1647017880000|2022-03-11 16:58:00|577.94|575.54|577.55|575.15|578.24|575.84|577.55|575.15|0
1647017890000|2022-03-11 16:58:10|577.16|574.76|576.37|573.97|577.16|574.76|576.37|573.97|0
1647017900000|2022-03-11 16:58:20|576.96|574.56|577.55|575.15|577.55|575.15|576.96|574.56|0
1647017910000|2022-03-11 16:58:30|578.34|575.94|578.84|576.44|578.84|576.44|578.14|575.74|0
1647017920000|2022-03-11 16:58:40|578.93|576.53|579.03|576.63|579.03|576.63|578.93|576.53|0
1647017930000|2022-03-11 16:58:50|578.54|576.14|578.14|575.74|578.54|576.14|577.55|575.15|0
1647017940000|2022-03-11 16:59:00|577.75|575.35|578.14|575.74|578.14|575.74|577.75|575.35|0
1647017950000|2022-03-11 16:59:10|577.94|575.54|577.55|575.15|577.94|575.54|577.55|575.15|0
1647017960000|2022-03-11 16:59:20|577.94|575.54|577.35|574.95|577.94|575.54|577.35|574.95|0
1647017970000|2022-03-11 16:59:30|577.46|575.06|577.75|575.35|577.75|575.35|577.26|574.86|0
1647017980000|2022-03-11 16:59:40|577.46|575.06|577.26|574.86|577.55|575.15|577.16|574.76|0
1647017990000|2022-03-11 16:59:50|577.46|575.06|577.46|575.06|577.55|575.15|577.46|575.06|0
1647018000000|2022-03-11 17:00:00|577.35|574.95|577.26|574.86|577.35|574.95|577.16|574.76|0
1647018010000|2022-03-11 17:00:10|577.35|574.95|578.34|575.94|578.34|575.94|577.35|574.95|0
1647018020000|2022-03-11 17:00:20|577.94|575.54|578.84|576.44|578.84|576.44|577.94|575.54|0
1647018030000|2022-03-11 17:00:30|578.93|576.53|578.54|576.14|578.93|576.53|578.54|576.14|0
1647018040000|2022-03-11 17:00:40|578.73|576.33|578.54|576.14|578.93|576.53|578.54|576.14|0
1647018050000|2022-03-11 17:00:50|578.64|576.24|578.73|576.33|578.93|576.53|578.64|576.24|0
1647018060000|2022-03-11 17:01:00|578.54|576.14|578.93|576.53|578.93|576.53|578.34|575.94|0
1647018070000|2022-03-11 17:01:10|578.84|576.44|578.93|576.53|579.03|576.63|578.84|576.44|0
1647018080000|2022-03-11 17:01:20|578.73|576.33|579.52|577.12|579.52|577.12|578.73|576.33|0
1647018090000|2022-03-11 17:01:30|579.72|577.32|579.72|577.32|579.82|577.42|579.72|577.32|0
1647018100000|2022-03-11 17:01:40|580.11|577.71|580.91|578.51|580.91|578.51|580.11|577.71|0
1647018110000|2022-03-11 17:01:50|580.51|578.11|580.31|577.91|580.91|578.51|580.31|577.91|0
1647018120000|2022-03-11 17:02:00|580.51|578.11|579.23|576.83|580.51|578.11|578.84|576.44|0
1647018130000|2022-03-11 17:02:10|580.02|577.62|579.92|577.52|580.02|577.62|579.32|576.92|0
1647018140000|2022-03-11 17:02:20|580.02|577.62|580.71|578.31|580.9|578.5|580.02|577.62|0
1647018150000|2022-03-11 17:02:30|580.11|577.71|580.11|577.71|580.31|577.91|580.11|577.71|0
1647018160000|2022-03-11 17:02:40|580.41|578.01|581.1|578.7|581.1|578.7|580.41|578.01|0
1647018170000|2022-03-11 17:02:50|581.3|578.9|581.3|578.9|581.3|578.9|581.1|578.7|0
1647018180000|2022-03-11 17:03:00|580.31|577.91|582.88|580.48|583.48|581.08|580.31|577.91|0
1647018190000|2022-03-11 17:03:10|582.49|580.09|582.29|579.89|582.69|580.29|582.29|579.89|0
1647018200000|2022-03-11 17:03:20|581.5|579.1|580.61|578.21|581.5|579.1|580.61|578.21|0
1647018210000|2022-03-11 17:03:30|580.51|578.11|580.51|578.11|580.71|578.31|580.51|578.11|0
1647018220000|2022-03-11 17:03:40|581.1|578.7|581.5|579.1|581.89|579.49|581.1|578.7|0
1647018230000|2022-03-11 17:03:50|581.1|578.7|580.71|578.31|581.1|578.7|580.51|578.11|0
1647018240000|2022-03-11 17:04:00|579.72|577.32|578.93|576.53|579.72|577.32|578.93|576.53|0
1647018250000|2022-03-11 17:04:10|579.13|576.73|578.93|576.53|579.13|576.73|578.53|576.13|0
1647018260000|2022-03-11 17:04:20|578.83|576.43|577.15|574.75|578.83|576.43|577.15|574.75|0
1647018270000|2022-03-11 17:04:30|577.85|575.45|577.55|575.15|577.94|575.54|577.55|575.15|0
1647018280000|2022-03-11 17:04:40|578.34|575.94|577.75|575.35|578.34|575.94|577.55|575.15|0
1647018290000|2022-03-11 17:04:50|577.94|575.54|577.75|575.35|578.34|575.94|577.75|575.35|0
1647018300000|2022-03-11 17:05:00|577.35|574.95|576.37|573.97|577.35|574.95|576.37|573.97|0
1647018310000|2022-03-11 17:05:10|575.58|573.18|575.78|573.38|575.78|573.38|575.18|572.78|0
1647018320000|2022-03-11 17:05:20|575.68|573.28|575.78|573.38|575.78|573.38|575.68|573.28|0
1647018330000|2022-03-11 17:05:30|575.58|573.18|575.58|573.18|575.68|573.28|575.58|573.18|0
1647018340000|2022-03-11 17:05:40|575.97|573.57|576.27|573.87|576.76|574.36|575.97|573.57|0
1647018350000|2022-03-11 17:05:50|576.17|573.77|577.15|574.75|577.15|574.75|576.17|573.77|0
1647018360000|2022-03-11 17:06:00|577.75|575.35|577.94|575.54|578.73|576.33|577.75|575.35|0
1647018370000|2022-03-11 17:06:10|578.34|575.94|578.34|575.94|578.53|576.13|577.94|575.54|0
1647018380000|2022-03-11 17:06:20|578.73|576.33|578.73|576.33|578.73|576.33|578.73|576.33|0
1647018390000|2022-03-11 17:06:30|578.53|576.13|578.73|576.33|578.73|576.33|578.53|576.13|0
1647018400000|2022-03-11 17:06:40|577.55|575.15|578.53|576.13|578.73|576.33|577.55|575.15|0
1647018410000|2022-03-11 17:06:50|578.73|576.33|578.93|576.53|578.93|576.53|578.73|576.33|0
1647018420000|2022-03-11 17:07:00|579.32|576.92|579.92|577.52|580.11|577.71|579.32|576.92|0
1647018430000|2022-03-11 17:07:10|579.52|577.12|580.22|577.82|580.22|577.82|579.52|577.12|0
1647018440000|2022-03-11 17:07:20|580.31|577.91|580.31|577.91|580.31|577.91|579.92|577.52|0
1647018450000|2022-03-11 17:07:30|580.61|578.21|580.9|578.5|580.9|578.5|580.61|578.21|0
1647018460000|2022-03-11 17:07:40|581.1|578.7|580.31|577.91|581.1|578.7|580.31|577.91|0
1647018470000|2022-03-11 17:07:50|580.51|578.11|580.11|577.71|580.51|578.11|579.72|577.32|0
1647018480000|2022-03-11 17:08:00|579.92|577.52|581.5|579.1|581.5|579.1|579.92|577.52|0
1647018490000|2022-03-11 17:08:10|581.3|578.9|581.01|578.61|581.3|578.9|580.9|578.5|0
1647018500000|2022-03-11 17:08:20|581.3|578.9|581.3|578.9|581.4|579|581.01|578.61|0
1647018510000|2022-03-11 17:08:30|581.5|579.1|581.69|579.29|581.69|579.29|581.1|578.7|0
1647018520000|2022-03-11 17:08:40|581.89|579.49|582.29|579.89|582.68|580.28|581.89|579.49|0
1647018530000|2022-03-11 17:08:50|582.49|580.09|581.89|579.49|582.68|580.28|581.89|579.49|0
1647018540000|2022-03-11 17:09:00|581.99|579.59|581.89|579.49|581.99|579.59|581.69|579.29|0
1647018550000|2022-03-11 17:09:10|581.5|579.1|580.9|578.5|581.5|579.1|580.9|578.5|0
1647018560000|2022-03-11 17:09:20|581.1|578.7|581.1|578.7|581.69|579.29|581.1|578.7|0
1647018570000|2022-03-11 17:09:30|581.3|578.9|581.3|578.9|581.3|578.9|580.9|578.5|0
1647018580000|2022-03-11 17:09:40|581.4|579|582.49|580.09|582.49|580.09|581.4|579|0
1647018590000|2022-03-11 17:09:50|582.68|580.28|583.48|581.08|583.87|581.47|582.68|580.28|0
1647018600000|2022-03-11 17:10:00|583.18|580.78|581.5|579.1|583.18|580.78|581.5|579.1|0
1647018610000|2022-03-11 17:10:10|581.3|578.9|582.09|579.69|582.09|579.69|581.1|578.7|0
1647018620000|2022-03-11 17:10:20|582.29|579.89|582.68|580.28|582.68|580.28|582.29|579.89|0
1647018630000|2022-03-11 17:10:30|582.88|580.48|582.49|580.09|582.88|580.48|582.49|580.09|0
1647018640000|2022-03-11 17:10:40|582.59|580.19|582.88|580.48|583.08|580.68|582.59|580.19|0
1647018650000|2022-03-11 17:10:50|582.68|580.28|581.3|578.9|582.68|580.28|581.3|578.9|0
1647018660000|2022-03-11 17:11:00|580.9|578.5|581.69|579.29|581.69|579.29|580.7|578.3|0
1647018670000|2022-03-11 17:11:10|581.5|579.1|581.89|579.49|581.89|579.49|581.5|579.1|0
1647018680000|2022-03-11 17:11:20|581.69|579.29|581.5|579.1|581.69|579.29|581.5|579.1|0
1647018690000|2022-03-11 17:11:30|581.1|578.7|580.9|578.5|581.69|579.29|580.9|578.5|0
1647018700000|2022-03-11 17:11:40|580.7|578.3|580.7|578.3|581.1|578.7|580.7|578.3|0
1647018710000|2022-03-11 17:11:50|581.1|578.7|581.1|578.7|581.1|578.7|580.51|578.11|0
1647018720000|2022-03-11 17:12:00|581.69|579.29|581.5|579.1|581.89|579.49|581.5|579.1|0
1647018730000|2022-03-11 17:12:10|581.1|578.7|580.7|578.3|581.1|578.7|580.7|578.3|0
1647018740000|2022-03-11 17:12:20|580.51|578.11|580.9|578.5|580.9|578.5|580.51|578.11|0
1647018750000|2022-03-11 17:12:30|580.7|578.3|581.1|578.7|581.1|578.7|580.7|578.3|0
1647018760000|2022-03-11 17:12:40|580.7|578.3|580.7|578.3|580.7|578.3|580.7|578.3|0
1647018770000|2022-03-11 17:12:50|580.11|577.71|579.52|577.12|580.11|577.71|579.32|576.92|0
1647018780000|2022-03-11 17:13:00|579.91|577.51|579.52|577.12|579.91|577.51|579.12|576.72|0
1647018790000|2022-03-11 17:13:10|579.32|576.92|579.32|576.92|579.52|577.12|579.32|576.92|0
1647018800000|2022-03-11 17:13:20|579.23|576.83|579.03|576.63|579.23|576.83|579.03|576.63|0
1647018810000|2022-03-11 17:13:30|578.53|576.13|579.32|576.92|579.32|576.92|578.53|576.13|0
1647018820000|2022-03-11 17:13:40|579.72|577.32|579.72|577.32|580.11|577.71|579.72|577.32|0
1647018830000|2022-03-11 17:13:50|579.91|577.51|580.11|577.71|580.31|577.91|579.91|577.51|0
1647018840000|2022-03-11 17:14:00|580.21|577.81|580.51|578.11|580.7|578.3|580.21|577.81|0
1647018850000|2022-03-11 17:14:10|579.91|577.51|580.7|578.3|580.7|578.3|579.82|577.42|0
1647018860000|2022-03-11 17:14:20|581.1|578.7|581.3|578.9|581.3|578.9|580.9|578.5|0
1647018870000|2022-03-11 17:14:30|581.69|579.29|581.69|579.29|581.69|579.29|581.49|579.09|0
1647018880000|2022-03-11 17:14:40|581.6|579.2|581.69|579.29|581.69|579.29|581.3|578.9|0
1647018890000|2022-03-11 17:14:50|581.49|579.09|581.89|579.49|581.89|579.49|581.49|579.09|0
1647018900000|2022-03-11 17:15:00|581.49|579.09|581.69|579.29|581.69|579.29|581.49|579.09|0
1647018910000|2022-03-11 17:15:10|581.4|579|581.1|578.7|581.4|579|581.1|578.7|0
1647018920000|2022-03-11 17:15:20|581.3|578.9|581.1|578.7|581.3|578.9|581.1|578.7|0
1647018930000|2022-03-11 17:15:30|581.3|578.9|581.69|579.29|581.69|579.29|581.3|578.9|0
1647018940000|2022-03-11 17:15:40|582.09|579.69|581.69|579.29|582.09|579.69|581.69|579.29|0
1647018950000|2022-03-11 17:15:50|581.1|578.7|581.6|579.2|581.69|579.29|581.1|578.7|0
1647018960000|2022-03-11 17:16:00|581.79|579.39|580.51|578.11|581.79|579.39|580.51|578.11|0
1647018970000|2022-03-11 17:16:10|580.31|577.91|580.31|577.91|580.31|577.91|580.31|577.91|0
1647018980000|2022-03-11 17:16:20|580.51|578.11|579.91|577.51|580.51|578.11|579.91|577.51|0
1647018990000|2022-03-11 17:16:30|580.11|577.71|580.21|577.81|580.21|577.81|580.11|577.71|0
1647019000000|2022-03-11 17:16:40|580.11|577.71|579.72|577.32|580.11|577.71|579.72|577.32|0
1647019010000|2022-03-11 17:16:50|579.62|577.22|579.52|577.12|579.62|577.22|579.32|576.92|0
1647019020000|2022-03-11 17:17:00|580.11|577.71|579.12|576.72|580.11|577.71|579.12|576.72|0
1647019030000|2022-03-11 17:17:10|578.93|576.53|579.12|576.72|579.12|576.72|578.93|576.53|0
1647019040000|2022-03-11 17:17:20|578.93|576.53|578.33|575.93|578.93|576.53|578.33|575.93|0
1647019050000|2022-03-11 17:17:30|578.73|576.33|577.74|575.34|578.73|576.33|577.74|575.34|0
1647019060000|2022-03-11 17:17:40|577.15|574.75|577.94|575.54|577.94|575.54|577.15|574.75|0
1647019070000|2022-03-11 17:17:50|578.14|575.74|578.33|575.93|578.44|576.04|578.14|575.74|0
1647019080000|2022-03-11 17:18:00|579.12|576.72|579.03|576.63|579.62|577.22|579.03|576.63|0
1647019090000|2022-03-11 17:18:10|578.53|576.13|579.12|576.72|579.32|576.92|578.53|576.13|0
1647019100000|2022-03-11 17:18:20|578.93|576.53|578.53|576.13|579.12|576.72|578.14|575.74|0
1647019110000|2022-03-11 17:18:30|577.94|575.54|578.73|576.33|578.73|576.33|577.94|575.54|0
1647019120000|2022-03-11 17:18:40|578.53|576.13|578.53|576.13|578.92|576.52|578.53|576.13|0
1647019130000|2022-03-11 17:18:50|578.63|576.23|578.92|576.52|578.92|576.52|578.53|576.13|0
1647019140000|2022-03-11 17:19:00|578.83|576.43|579.32|576.92|579.32|576.92|578.83|576.43|0
1647019150000|2022-03-11 17:19:10|579.12|576.72|578.73|576.33|579.12|576.72|578.73|576.33|0
1647019160000|2022-03-11 17:19:20|578.14|575.74|577.35|574.95|578.14|575.74|577.35|574.95|0
1647019170000|2022-03-11 17:19:30|577.74|575.34|577.45|575.05|577.74|575.34|577.45|575.05|0
1647019180000|2022-03-11 17:19:40|577.15|574.75|576.36|573.96|577.15|574.75|576.36|573.96|0
1647019190000|2022-03-11 17:19:50|575.48|573.08|575.18|572.78|575.48|573.08|575.18|572.78|0
1647019200000|2022-03-11 17:20:00|574.98|572.58|575.57|573.17|575.97|573.57|574.98|572.58|0
1647019210000|2022-03-11 17:20:10|575.28|572.88|574.1|571.7|575.28|572.88|574|571.6|0
1647019220000|2022-03-11 17:20:20|574.79|572.39|574.3|571.9|574.79|572.39|574|571.6|0
1647019230000|2022-03-11 17:20:30|574.59|572.19|574.79|572.39|574.79|572.39|574.5|572.1|0
1647019240000|2022-03-11 17:20:40|574.59|572.19|574.59|572.19|574.79|572.39|574.59|572.19|0
1647019250000|2022-03-11 17:20:50|574.3|571.9|574|571.6|574.3|571.9|573.8|571.4|0
1647019260000|2022-03-11 17:21:00|574.98|572.58|574.98|572.58|575.18|572.78|574.98|572.58|0
1647019270000|2022-03-11 17:21:10|574.89|572.49|574.98|572.58|574.98|572.58|574.89|572.49|0
1647019280000|2022-03-11 17:21:20|575.38|572.98|575.18|572.78|575.38|572.98|575.18|572.78|0
1647019290000|2022-03-11 17:21:30|575.57|573.17|575.97|573.57|575.97|573.57|575.57|573.17|0
1647019300000|2022-03-11 17:21:40|576.56|574.16|576.36|573.96|576.56|574.16|576.36|573.96|0
1647019310000|2022-03-11 17:21:50|576.16|573.76|576.07|573.67|576.16|573.76|575.97|573.57|0
1647019320000|2022-03-11 17:22:00|575.97|573.57|576.56|574.16|576.75|574.35|575.97|573.57|0
1647019330000|2022-03-11 17:22:10|576.16|573.76|576.75|574.35|576.75|574.35|576.16|573.76|0
1647019340000|2022-03-11 17:22:20|576.56|574.16|577.15|574.75|577.15|574.75|576.56|574.16|0
1647019350000|2022-03-11 17:22:30|577.35|574.95|576.95|574.55|577.35|574.95|576.95|574.55|0
1647019360000|2022-03-11 17:22:40|577.35|574.95|576.86|574.46|577.54|575.14|576.86|574.46|0
1647019370000|2022-03-11 17:22:50|576.75|574.35|576.75|574.35|576.86|574.46|576.75|574.35|0
1647019380000|2022-03-11 17:23:00|576.36|573.96|576.16|573.76|576.36|573.96|576.16|573.76|0
1647019390000|2022-03-11 17:23:10|575.57|573.17|575.87|573.47|575.87|573.47|575.57|573.17|0
1647019400000|2022-03-11 17:23:20|575.97|573.57|576.36|573.96|576.36|573.96|575.97|573.57|0
1647019410000|2022-03-11 17:23:30|576.46|574.06|576.36|573.96|576.86|574.46|576.36|573.96|0
1647019420000|2022-03-11 17:23:40|576.75|574.35|576.95|574.55|576.95|574.55|576.75|574.35|0
1647019430000|2022-03-11 17:23:50|576.75|574.35|577.74|575.34|577.74|575.34|576.75|574.35|0
1647019440000|2022-03-11 17:24:00|578.13|575.73|578.73|576.33|578.73|576.33|577.94|575.54|0
1647019450000|2022-03-11 17:24:10|579.32|576.92|578.73|576.33|579.32|576.92|578.73|576.33|0
1647019460000|2022-03-11 17:24:20|578.92|576.52|579.12|576.72|579.12|576.72|578.73|576.33|0
1647019470000|2022-03-11 17:24:30|578.92|576.52|578.73|576.33|578.92|576.52|578.63|576.23|0
1647019480000|2022-03-11 17:24:40|578.92|576.52|578.53|576.13|578.92|576.52|578.53|576.13|0
1647019490000|2022-03-11 17:24:50|578.63|576.23|578.53|576.13|578.73|576.33|578.53|576.13|0
1647019500000|2022-03-11 17:25:00|578.43|576.03|578.53|576.13|578.73|576.33|578.33|575.93|0
1647019510000|2022-03-11 17:25:10|578.73|576.33|579.12|576.72|579.12|576.72|578.73|576.33|0
1647019520000|2022-03-11 17:25:20|580.01|577.61|578.33|575.93|580.01|577.61|578.33|575.93|0
1647019530000|2022-03-11 17:25:30|578.53|576.13|579.52|577.12|579.52|577.12|578.53|576.13|0
1647019540000|2022-03-11 17:25:40|579.71|577.31|579.71|577.31|579.71|577.31|579.71|577.31|0
1647019550000|2022-03-11 17:25:50|579.52|577.12|580.41|578.01|580.41|578.01|579.52|577.12|0
1647019560000|2022-03-11 17:26:00|580.31|577.91|579.82|577.42|580.31|577.91|579.82|577.42|0
1647019570000|2022-03-11 17:26:10|580.11|577.71|579.51|577.11|580.11|577.71|579.51|577.11|0
1647019580000|2022-03-11 17:26:20|579.71|577.31|579.71|577.31|579.71|577.31|579.71|577.31|0
1647019590000|2022-03-11 17:26:30|579.91|577.51|579.51|577.11|579.91|577.51|579.51|577.11|0
1647019600000|2022-03-11 17:26:40|579.91|577.51|579.81|577.41|579.91|577.51|579.71|577.31|0
1647019610000|2022-03-11 17:26:50|579.71|577.31|580.21|577.81|580.21|577.81|579.71|577.31|0
1647019620000|2022-03-11 17:27:00|580.5|578.1|580.5|578.1|580.7|578.3|580.5|578.1|0
1647019630000|2022-03-11 17:27:10|580.3|577.9|581.1|578.7|581.1|578.7|580.21|577.81|0
1647019640000|2022-03-11 17:27:20|581.29|578.89|581.69|579.29|581.69|579.29|581.1|578.7|0
1647019650000|2022-03-11 17:27:30|581.89|579.49|582.08|579.68|582.08|579.68|581.89|579.49|0
1647019660000|2022-03-11 17:27:40|582.28|579.88|582.48|580.08|582.68|580.28|582.28|579.88|0
1647019670000|2022-03-11 17:27:50|582.38|579.98|582.68|580.28|582.68|580.28|582.38|579.98|0
1647019680000|2022-03-11 17:28:00|582.48|580.08|581.69|579.29|582.48|580.08|581.69|579.29|0
1647019690000|2022-03-11 17:28:10|581.1|578.7|582.08|579.68|582.08|579.68|581.1|578.7|0
1647019700000|2022-03-11 17:28:20|581.89|579.49|581.49|579.09|581.89|579.49|581.49|579.09|0
1647019710000|2022-03-11 17:28:30|581.69|579.29|581.49|579.09|581.69|579.29|581.49|579.09|0
1647019720000|2022-03-11 17:28:40|581.69|579.29|581.79|579.39|581.79|579.39|581.29|578.89|0
1647019730000|2022-03-11 17:28:50|581.69|579.29|581.09|578.69|581.69|579.29|580.9|578.5|0
1647019740000|2022-03-11 17:29:00|581.29|578.89|581.29|578.89|581.69|579.29|580.9|578.5|0
1647019750000|2022-03-11 17:29:10|581.49|579.09|582.19|579.79|582.68|580.28|581.49|579.09|0
1647019760000|2022-03-11 17:29:20|582.48|580.08|583.27|580.87|583.27|580.87|582.48|580.08|0
1647019770000|2022-03-11 17:29:30|583.47|581.07|583.27|580.87|583.67|581.27|583.27|580.87|0
1647019780000|2022-03-11 17:29:40|583.67|581.27|584.46|582.06|584.46|582.06|583.67|581.27|0
1647019790000|2022-03-11 17:29:50|584.17|581.77|584.56|582.16|584.66|582.26|584.17|581.77|0
1647019800000|2022-03-11 17:30:00|584.37|581.97|584.46|582.06|584.66|582.26|584.26|581.86|0
1647019810000|2022-03-11 17:30:10|584.56|582.16|584.06|581.66|584.86|582.46|584.06|581.66|0
1647019820000|2022-03-11 17:30:20|583.97|581.57|582.48|580.08|583.97|581.57|582.48|580.08|0
1647019830000|2022-03-11 17:30:30|582.68|580.28|582.68|580.28|582.68|580.28|582.28|579.88|0
1647019840000|2022-03-11 17:30:40|582.48|580.08|582.08|579.68|582.68|580.28|582.08|579.68|0
1647019850000|2022-03-11 17:30:50|581.89|579.49|582.28|579.88|582.28|579.88|581.89|579.49|0
1647019860000|2022-03-11 17:31:00|583.07|580.67|583.27|580.87|583.47|581.07|583.07|580.67|0
1647019870000|2022-03-11 17:31:10|583.47|581.07|582.78|580.38|583.47|581.07|582.78|580.38|0
1647019880000|2022-03-11 17:31:20|582.87|580.47|582.87|580.47|583.27|580.87|582.87|580.47|0
1647019890000|2022-03-11 17:31:30|582.98|580.58|583.27|580.87|583.27|580.87|582.98|580.58|0
1647019900000|2022-03-11 17:31:40|583.18|580.78|582.68|580.28|583.18|580.78|582.28|579.88|0
1647019910000|2022-03-11 17:31:50|582.87|580.47|582.87|580.47|582.87|580.47|582.68|580.28|0
1647019920000|2022-03-11 17:32:00|583.07|580.67|583.47|581.07|583.47|581.07|583.07|580.67|0
1647019930000|2022-03-11 17:32:10|583.67|581.27|584.26|581.86|584.26|581.86|583.67|581.27|0
1647019940000|2022-03-11 17:32:20|584.46|582.06|584.26|581.86|584.66|582.26|584.26|581.86|0
1647019950000|2022-03-11 17:32:30|584.56|582.16|584.26|581.86|584.56|582.16|584.26|581.86|0
1647019960000|2022-03-11 17:32:40|584.06|581.66|584.06|581.66|584.06|581.66|583.86|581.46|0
1647019970000|2022-03-11 17:32:50|583.47|581.07|584.46|582.06|584.46|582.06|583.47|581.07|0
1647019980000|2022-03-11 17:33:00|584.66|582.26|583.86|581.46|584.66|582.26|583.86|581.46|0
1647019990000|2022-03-11 17:33:10|584.06|581.66|584.46|582.06|584.46|582.06|584.06|581.66|0
1647020000000|2022-03-11 17:33:20|584.26|581.86|584.06|581.66|584.26|581.86|584.06|581.66|0
1647020010000|2022-03-11 17:33:30|583.67|581.27|584.06|581.66|584.06|581.66|583.67|581.27|0
1647020020000|2022-03-11 17:33:40|583.86|581.46|583.97|581.57|583.97|581.57|583.86|581.46|0
1647020030000|2022-03-11 17:33:50|583.77|581.37|583.27|580.87|583.77|581.37|583.27|580.87|0
1647020040000|2022-03-11 17:34:00|582.87|580.47|582.68|580.28|582.87|580.47|582.48|580.08|0
1647020050000|2022-03-11 17:34:10|583.27|580.87|582.68|580.28|583.27|580.87|582.68|580.28|0
1647020060000|2022-03-11 17:34:20|582.87|580.47|582.68|580.28|582.87|580.47|582.68|580.28|0
1647020070000|2022-03-11 17:34:30|582.48|580.08|581.88|579.48|582.48|580.08|581.69|579.29|0
1647020080000|2022-03-11 17:34:40|582.28|579.88|582.68|580.28|582.68|580.28|582.28|579.88|0
1647020090000|2022-03-11 17:34:50|582.87|580.47|582.87|580.47|582.87|580.47|582.68|580.28|0
1647020100000|2022-03-11 17:35:00|583.47|581.07|584.26|581.86|584.26|581.86|583.27|580.87|0
1647020110000|2022-03-11 17:35:10|584.46|582.06|584.66|582.26|585.16|582.76|584.46|582.06|0
1647020120000|2022-03-11 17:35:20|584.26|581.86|585.65|583.25|585.65|583.25|584.26|581.86|0
1647020130000|2022-03-11 17:35:30|586.15|583.75|586.05|583.65|586.44|584.04|586.05|583.65|0
1647020140000|2022-03-11 17:35:40|585.65|583.25|586.24|583.84|586.24|583.84|585.65|583.25|0
1647020150000|2022-03-11 17:35:50|586.05|583.65|585.85|583.45|586.15|583.75|585.85|583.45|0
1647020160000|2022-03-11 17:36:00|586.15|583.75|587.24|584.84|587.24|584.84|586.05|583.65|0
1647020170000|2022-03-11 17:36:10|587.04|584.64|586.84|584.44|587.04|584.64|586.84|584.44|0
1647020180000|2022-03-11 17:36:20|587.04|584.64|586.15|583.75|587.24|584.84|586.15|583.75|0
1647020190000|2022-03-11 17:36:30|585.85|583.45|585.65|583.25|586.05|583.65|585.65|583.25|0
1647020200000|2022-03-11 17:36:40|586.05|583.65|585.85|583.45|586.05|583.65|585.85|583.45|0
1647020210000|2022-03-11 17:36:50|586.05|583.65|586.24|583.84|586.24|583.84|586.05|583.65|0
1647020220000|2022-03-11 17:37:00|586.64|584.24|586.05|583.65|586.64|584.24|586.05|583.65|0
1647020230000|2022-03-11 17:37:10|586.24|583.84|586.24|583.84|586.24|583.84|586.05|583.65|0
1647020240000|2022-03-11 17:37:20|586.84|584.44|587.04|584.64|587.04|584.64|586.64|584.24|0
1647020250000|2022-03-11 17:37:30|586.94|584.54|587.44|585.04|587.44|585.04|586.94|584.54|0
1647020260000|2022-03-11 17:37:40|587.34|584.94|587.54|585.14|587.63|585.23|587.34|584.94|0
1647020270000|2022-03-11 17:37:50|587.63|585.23|587.74|585.34|587.74|585.34|587.63|585.23|0
1647020280000|2022-03-11 17:38:00|587.63|585.23|587.74|585.34|587.74|585.34|587.63|585.23|0
1647020290000|2022-03-11 17:38:10|587.83|585.43|586.64|584.24|587.83|585.43|586.64|584.24|0
1647020300000|2022-03-11 17:38:20|586.84|584.44|587.44|585.04|587.44|585.04|586.84|584.44|0
1647020310000|2022-03-11 17:38:30|587.63|585.23|587.24|584.84|587.63|585.23|587.24|584.84|0
1647020320000|2022-03-11 17:38:40|587.04|584.64|586.64|584.24|587.04|584.64|586.64|584.24|0
1647020330000|2022-03-11 17:38:50|586.84|584.44|587.44|585.04|587.44|585.04|586.84|584.44|0
1647020340000|2022-03-11 17:39:00|587.63|585.23|587.04|584.64|587.63|585.23|587.04|584.64|0
1647020350000|2022-03-11 17:39:10|586.84|584.44|586.74|584.34|586.84|584.44|586.74|584.34|0
1647020360000|2022-03-11 17:39:20|587.04|584.64|587.44|585.04|587.44|585.04|587.04|584.64|0
1647020370000|2022-03-11 17:39:30|587.24|584.84|587.44|585.04|587.83|585.43|587.24|584.84|0
1647020380000|2022-03-11 17:39:40|587.74|585.34|587.83|585.43|587.83|585.43|587.44|585.04|0
1647020390000|2022-03-11 17:39:50|587.74|585.34|587.24|584.84|587.74|585.34|587.24|584.84|0
1647020400000|2022-03-11 17:40:00|587.04|584.64|587.24|584.84|587.24|584.84|587.04|584.64|0
1647020410000|2022-03-11 17:40:10|587.43|585.03|587.24|584.84|587.43|585.03|587.24|584.84|0
1647020420000|2022-03-11 17:40:20|587.43|585.03|587.14|584.74|587.43|585.03|587.04|584.64|0
1647020430000|2022-03-11 17:40:30|587.04|584.64|586.44|584.04|587.04|584.64|586.44|584.04|0
1647020440000|2022-03-11 17:40:40|586.24|583.84|585.85|583.45|586.24|583.84|585.85|583.45|0
1647020450000|2022-03-11 17:40:50|585.45|583.05|585.65|583.25|585.65|583.25|585.05|582.65|0
1647020460000|2022-03-11 17:41:00|585.85|583.45|584.85|582.45|585.85|583.45|584.85|582.45|0
1647020470000|2022-03-11 17:41:10|585.05|582.65|585.45|583.05|585.45|583.05|585.05|582.65|0
1647020480000|2022-03-11 17:41:20|585.25|582.85|585.45|583.05|585.45|583.05|585.25|582.85|0
1647020490000|2022-03-11 17:41:30|585.05|582.65|585.05|582.65|585.25|582.85|585.05|582.65|0
1647020500000|2022-03-11 17:41:40|584.85|582.45|585.25|582.85|585.25|582.85|584.85|582.45|0
1647020510000|2022-03-11 17:41:50|585.45|583.05|585.25|582.85|585.45|583.05|585.05|582.65|0
1647020520000|2022-03-11 17:42:00|585.85|583.45|586.04|583.64|586.04|583.64|585.85|583.45|0
1647020530000|2022-03-11 17:42:10|585.85|583.45|585.65|583.25|585.85|583.45|585.45|583.05|0
1647020540000|2022-03-11 17:42:20|585.45|583.05|585.25|582.85|585.45|583.05|585.25|582.85|0
1647020550000|2022-03-11 17:42:30|585.35|582.95|585.05|582.65|585.45|583.05|585.05|582.65|0
1647020560000|2022-03-11 17:42:40|585.25|582.85|585.45|583.05|585.45|583.05|585.25|582.85|0
1647020570000|2022-03-11 17:42:50|585.25|582.85|585.45|583.05|585.45|583.05|585.25|582.85|0
1647020580000|2022-03-11 17:43:00|585.95|583.55|586.54|584.14|586.54|584.14|585.95|583.55|0
1647020590000|2022-03-11 17:43:10|586.44|584.04|585.65|583.25|586.44|584.04|585.65|583.25|0
1647020600000|2022-03-11 17:43:20|585.45|583.05|585.05|582.65|585.45|583.05|585.05|582.65|0
1647020610000|2022-03-11 17:43:30|584.85|582.45|584.46|582.06|584.85|582.45|584.26|581.86|0
1647020620000|2022-03-11 17:43:40|584.65|582.25|585.05|582.65|585.05|582.65|584.65|582.25|0
1647020630000|2022-03-11 17:43:50|584.65|582.25|584.65|582.25|584.65|582.25|584.65|582.25|0
1647020640000|2022-03-11 17:44:00|584.85|582.45|585.05|582.65|585.25|582.85|584.85|582.45|0
1647020650000|2022-03-11 17:44:10|584.65|582.25|584.85|582.45|584.85|582.45|584.46|582.06|0
1647020660000|2022-03-11 17:44:20|584.65|582.25|584.65|582.25|584.76|582.36|584.65|582.25|0
1647020670000|2022-03-11 17:44:30|584.46|582.06|583.57|581.17|584.46|582.06|583.57|581.17|0
1647020680000|2022-03-11 17:44:40|583.66|581.26|583.47|581.07|583.66|581.26|583.47|581.07|0
1647020690000|2022-03-11 17:44:50|583.27|580.87|582.28|579.88|583.27|580.87|582.28|579.88|0
1647020700000|2022-03-11 17:45:00|582.38|579.98|582.08|579.68|582.47|580.07|582.08|579.68|0
1647020710000|2022-03-11 17:45:10|582.18|579.78|582.08|579.68|582.18|579.78|582.08|579.68|0
1647020720000|2022-03-11 17:45:20|581.68|579.28|581.59|579.19|581.68|579.28|581.49|579.09|0
1647020730000|2022-03-11 17:45:30|582.28|579.88|583.07|580.67|583.07|580.67|582.28|579.88|0
1647020740000|2022-03-11 17:45:40|582.87|580.47|583.07|580.67|583.27|580.87|582.87|580.47|0
1647020750000|2022-03-11 17:45:50|583.27|580.87|583.46|581.06|583.46|581.06|583.27|580.87|0
1647020760000|2022-03-11 17:46:00|582.87|580.47|582.28|579.88|582.97|580.57|582.28|579.88|0
1647020770000|2022-03-11 17:46:10|581.98|579.58|581.79|579.39|581.98|579.58|581.79|579.39|0
1647020780000|2022-03-11 17:46:20|581.88|579.48|581.49|579.09|581.88|579.48|581.29|578.89|0
1647020790000|2022-03-11 17:46:30|581.68|579.28|581.49|579.09|582.08|579.68|581.49|579.09|0
1647020800000|2022-03-11 17:46:40|581.09|578.69|581.09|578.69|581.09|578.69|580.69|578.29|0
1647020810000|2022-03-11 17:46:50|581.29|578.89|580.69|578.29|581.29|578.89|580.69|578.29|0
1647020820000|2022-03-11 17:47:00|580.89|578.49|581.68|579.28|581.68|579.28|580.89|578.49|0
1647020830000|2022-03-11 17:47:10|582.28|579.88|582.47|580.07|582.47|580.07|582.28|579.88|0
1647020840000|2022-03-11 17:47:20|583.07|580.67|582.97|580.57|583.27|580.87|582.87|580.47|0
1647020850000|2022-03-11 17:47:30|583.07|580.67|583.46|581.06|583.46|581.06|583.07|580.67|0
1647020860000|2022-03-11 17:47:40|583.27|580.87|583.46|581.06|583.46|581.06|583.27|580.87|0
1647020870000|2022-03-11 17:47:50|583.27|580.87|582.67|580.27|583.27|580.87|582.67|580.27|0
1647020880000|2022-03-11 17:48:00|582.47|580.07|582.47|580.07|582.67|580.27|582.47|580.07|0
1647020890000|2022-03-11 17:48:10|582.28|579.88|582.47|580.07|582.47|580.07|582.28|579.88|0
1647020900000|2022-03-11 17:48:20|582.08|579.68|581.88|579.48|582.08|579.68|581.88|579.48|0
1647020910000|2022-03-11 17:48:30|582.08|579.68|582.47|580.07|582.47|580.07|582.08|579.68|0
1647020920000|2022-03-11 17:48:40|582.58|580.18|581.88|579.48|582.58|580.18|581.88|579.48|0
1647020930000|2022-03-11 17:48:50|582.08|579.68|582.08|579.68|582.08|579.68|581.88|579.48|0
1647020940000|2022-03-11 17:49:00|582.28|579.88|582.67|580.27|582.67|580.27|582.18|579.78|0
1647020950000|2022-03-11 17:49:10|582.47|580.07|582.08|579.68|582.47|580.07|582.08|579.68|0
1647020960000|2022-03-11 17:49:20|582.28|579.88|582.47|580.07|582.47|580.07|582.18|579.78|0
1647020970000|2022-03-11 17:49:30|582.28|579.88|582.87|580.47|582.87|580.47|582.28|579.88|0
1647020980000|2022-03-11 17:49:40|583.07|580.67|583.07|580.67|583.07|580.67|583.07|580.67|0
1647020990000|2022-03-11 17:49:50|583.27|580.87|583.57|581.17|583.57|581.17|583.27|580.87|0
1647021000000|2022-03-11 17:50:00|583.46|581.06|582.87|580.47|583.46|581.06|582.87|580.47|0
1647021010000|2022-03-11 17:50:10|583.07|580.67|583.27|580.87|583.37|580.97|583.07|580.67|0
1647021020000|2022-03-11 17:50:20|583.46|581.06|583.07|580.67|583.46|581.06|583.07|580.67|0
1647021030000|2022-03-11 17:50:30|582.87|580.47|582.87|580.47|582.87|580.47|582.87|580.47|0
1647021040000|2022-03-11 17:50:40|582.28|579.88|582.08|579.68|582.28|579.88|581.98|579.58|0
1647021050000|2022-03-11 17:50:50|581.68|579.28|581.88|579.48|581.88|579.48|581.68|579.28|0
1647021060000|2022-03-11 17:51:00|582.28|579.88|582.28|579.88|582.47|580.07|582.28|579.88|0
1647021070000|2022-03-11 17:51:10|582.47|580.07|582.28|579.88|582.67|580.27|582.28|579.88|0
1647021080000|2022-03-11 17:51:20|582.47|580.07|582.87|580.47|582.87|580.47|582.47|580.07|0
1647021090000|2022-03-11 17:51:30|582.08|579.68|582.08|579.68|582.08|579.68|581.68|579.28|0
1647021100000|2022-03-11 17:51:40|582.28|579.88|582.08|579.68|582.28|579.88|582.08|579.68|0
1647021110000|2022-03-11 17:51:50|581.98|579.58|581.88|579.48|581.98|579.58|581.68|579.28|0
1647021120000|2022-03-11 17:52:00|581.68|579.28|582.27|579.87|582.27|579.87|581.68|579.28|0
1647021130000|2022-03-11 17:52:10|582.67|580.27|582.08|579.68|582.87|580.47|582.08|579.68|0
1647021140000|2022-03-11 17:52:20|582.27|579.87|582.27|579.87|582.47|580.07|582.27|579.87|0
1647021150000|2022-03-11 17:52:30|582.47|580.07|582.27|579.87|582.47|580.07|582.08|579.68|0
1647021160000|2022-03-11 17:52:40|581.88|579.48|581.88|579.48|581.88|579.48|581.88|579.48|0
1647021170000|2022-03-11 17:52:50|582.08|579.68|582.27|579.87|582.27|579.87|582.08|579.68|0
1647021180000|2022-03-11 17:53:00|582.08|579.68|582.08|579.68|582.47|580.07|582.08|579.68|0
1647021190000|2022-03-11 17:53:10|581.88|579.48|581.29|578.89|581.88|579.48|581.29|578.89|0
1647021200000|2022-03-11 17:53:20|581.39|578.99|581.29|578.89|581.39|578.99|581.19|578.79|0
1647021210000|2022-03-11 17:53:30|581.68|579.28|582.08|579.68|582.08|579.68|581.68|579.28|0
1647021220000|2022-03-11 17:53:40|581.88|579.48|582.08|579.68|582.08|579.68|581.48|579.08|0
1647021230000|2022-03-11 17:53:50|581.88|579.48|581.68|579.28|582.08|579.68|581.68|579.28|0
1647021240000|2022-03-11 17:54:00|581.29|578.89|580.89|578.49|581.29|578.89|580.89|578.49|0
1647021250000|2022-03-11 17:54:10|580.79|578.39|581.29|578.89|581.29|578.89|580.79|578.39|0
1647021260000|2022-03-11 17:54:20|581.48|579.08|581.09|578.69|581.48|579.08|581.09|578.69|0
1647021270000|2022-03-11 17:54:30|581.19|578.79|581.28|578.88|581.28|578.88|581.19|578.79|0
1647021280000|2022-03-11 17:54:40|581.09|578.69|580.89|578.49|581.09|578.69|580.69|578.29|0
1647021290000|2022-03-11 17:54:50|581.09|578.69|581.19|578.79|581.28|578.88|581.09|578.69|0
1647021300000|2022-03-11 17:55:00|581.28|578.88|580.89|578.49|581.39|578.99|580.89|578.49|0
1647021310000|2022-03-11 17:55:10|580.69|578.29|580.89|578.49|580.99|578.59|580.69|578.29|0
1647021320000|2022-03-11 17:55:20|580.69|578.29|579.9|577.5|580.69|578.29|579.9|577.5|0
1647021330000|2022-03-11 17:55:30|579.41|577.01|580.4|578|580.4|578|579.41|577.01|0
1647021340000|2022-03-11 17:55:40|580.1|577.7|580.49|578.09|580.49|578.09|579.7|577.3|0
1647021350000|2022-03-11 17:55:50|580.69|578.29|580.3|577.9|580.69|578.29|580.2|577.8|0
1647021360000|2022-03-11 17:56:00|579.7|577.3|579.7|577.3|579.81|577.41|579.7|577.3|0
1647021370000|2022-03-11 17:56:10|578.82|576.42|578.72|576.32|579.11|576.71|578.72|576.32|0
1647021380000|2022-03-11 17:56:20|578.82|576.42|578.32|575.92|578.82|576.42|578.32|575.92|0
1647021390000|2022-03-11 17:56:30|577.73|575.33|578.23|575.83|578.23|575.83|577.73|575.33|0
1647021400000|2022-03-11 17:56:40|578.12|575.72|578.12|575.72|578.12|575.72|577.93|575.53|0
1647021410000|2022-03-11 17:56:50|577.93|575.53|578.12|575.72|578.12|575.72|577.93|575.53|0
1647021420000|2022-03-11 17:57:00|578.62|576.22|579.51|577.11|579.51|577.11|578.62|576.22|0
1647021430000|2022-03-11 17:57:10|579.11|576.71|579.7|577.3|579.7|577.3|579.11|576.71|0
1647021440000|2022-03-11 17:57:20|579.9|577.5|579.7|577.3|579.9|577.5|579.51|577.11|0
1647021450000|2022-03-11 17:57:30|579.51|577.11|579.7|577.3|579.7|577.3|579.51|577.11|0
1647021460000|2022-03-11 17:57:40|579.9|577.5|580.1|577.7|580.3|577.9|579.9|577.5|0
1647021470000|2022-03-11 17:57:50|579.9|577.5|580.3|577.9|580.49|578.09|579.9|577.5|0
1647021480000|2022-03-11 17:58:00|580.1|577.7|580.3|577.9|580.3|577.9|580.1|577.7|0
1647021490000|2022-03-11 17:58:10|579.9|577.5|580.3|577.9|580.49|578.09|579.9|577.5|0
1647021500000|2022-03-11 17:58:20|580.1|577.7|580.3|577.9|580.3|577.9|580.1|577.7|0
1647021510000|2022-03-11 17:58:30|580.49|578.09|580.49|578.09|580.49|578.09|580.49|578.09|0
1647021520000|2022-03-11 17:58:40|580.6|578.2|580.49|578.09|580.69|578.29|580.3|577.9|0
1647021530000|2022-03-11 17:58:50|580.69|578.29|580.89|578.49|580.89|578.49|580.69|578.29|0
1647021540000|2022-03-11 17:59:00|580.69|578.29|580.3|577.9|580.69|578.29|580.3|577.9|0
1647021550000|2022-03-11 17:59:10|579.9|577.5|579.9|577.5|579.9|577.5|579.41|577.01|0
1647021560000|2022-03-11 17:59:20|580.3|577.9|579.7|577.3|580.3|577.9|579.7|577.3|0
1647021570000|2022-03-11 17:59:30|580.1|577.7|580.3|577.9|580.3|577.9|580.1|577.7|0
1647021580000|2022-03-11 17:59:40|580.1|577.7|579.9|577.5|580.1|577.7|579.9|577.5|0
1647021590000|2022-03-11 17:59:50|579.7|577.3|580.1|577.7|580.1|577.7|579.7|577.3|0
1647021600000|2022-03-11 18:00:00|579.9|577.5|580.69|578.29|580.69|578.29|579.9|577.5|0
1647021610000|2022-03-11 18:00:10|580.6|578.2|580.89|578.49|580.89|578.49|580.6|578.2|0
1647021620000|2022-03-11 18:00:20|581.09|578.69|581.68|579.28|581.68|579.28|581.09|578.69|0
1647021630000|2022-03-11 18:00:30|581.28|578.88|581.28|578.88|581.48|579.08|581.28|578.88|0
1647021640000|2022-03-11 18:00:40|581.68|579.28|581.68|579.28|582.07|579.67|581.68|579.28|0
1647021650000|2022-03-11 18:00:50|582.07|579.67|581.98|579.58|582.07|579.67|581.88|579.48|0
1647021660000|2022-03-11 18:01:00|582.07|579.67|581.09|578.69|582.07|579.67|581.09|578.69|0
1647021670000|2022-03-11 18:01:10|580.89|578.49|580.1|577.7|580.89|578.49|580.1|577.7|0
1647021680000|2022-03-11 18:01:20|579.7|577.3|579.21|576.81|579.7|577.3|579.21|576.81|0
1647021690000|2022-03-11 18:01:30|579.11|576.71|579.31|576.91|579.31|576.91|579.11|576.71|0
1647021700000|2022-03-11 18:01:40|578.82|576.42|578.91|576.51|578.91|576.51|578.71|576.31|0
1647021710000|2022-03-11 18:01:50|578.71|576.31|578.71|576.31|578.71|576.31|578.71|576.31|0
1647021720000|2022-03-11 18:02:00|578.91|576.51|577.73|575.33|578.91|576.51|577.73|575.33|0
1647021730000|2022-03-11 18:02:10|576.94|574.54|576.74|574.34|576.94|574.54|576.74|574.34|0
1647021740000|2022-03-11 18:02:20|577.14|574.74|576.74|574.34|577.14|574.74|576.74|574.34|0
1647021750000|2022-03-11 18:02:30|576.55|574.15|578.23|575.83|578.23|575.83|576.55|574.15|0
1647021760000|2022-03-11 18:02:40|577.73|575.33|577.73|575.33|577.83|575.43|577.73|575.33|0
1647021770000|2022-03-11 18:02:50|576.74|574.34|576.55|574.15|576.74|574.34|576.55|574.15|0
1647021780000|2022-03-11 18:03:00|576.65|574.25|576.45|574.05|576.74|574.34|576.45|574.05|0
1647021790000|2022-03-11 18:03:10|576.74|574.34|577.33|574.93|577.33|574.93|576.74|574.34|0
1647021800000|2022-03-11 18:03:20|577.14|574.74|576.85|574.45|577.14|574.74|576.85|574.45|0
1647021810000|2022-03-11 18:03:30|576.55|574.15|576.94|574.54|576.94|574.54|576.55|574.15|0
1647021820000|2022-03-11 18:03:40|577.14|574.74|577.73|575.33|577.73|575.33|577.04|574.64|0
1647021830000|2022-03-11 18:03:50|577.14|574.74|577.14|574.74|577.33|574.93|577.14|574.74|0
1647021840000|2022-03-11 18:04:00|577.33|574.93|577.73|575.33|577.93|575.53|577.33|574.93|0
1647021850000|2022-03-11 18:04:10|577.83|575.43|578.03|575.63|578.03|575.63|577.83|575.43|0
1647021860000|2022-03-11 18:04:20|578.12|575.72|578.12|575.72|578.32|575.92|578.12|575.72|0
1647021870000|2022-03-11 18:04:30|578.22|575.82|578.12|575.72|578.22|575.82|578.12|575.72|0
1647021880000|2022-03-11 18:04:40|578.03|575.63|577.53|575.13|578.03|575.63|577.53|575.13|0
1647021890000|2022-03-11 18:04:50|577.73|575.33|577.14|574.74|577.73|575.33|577.14|574.74|0
1647021900000|2022-03-11 18:05:00|577.33|574.93|577.14|574.74|577.63|575.23|577.14|574.74|0
1647021910000|2022-03-11 18:05:10|576.45|574.05|576.35|573.95|576.74|574.34|576.35|573.95|0
1647021920000|2022-03-11 18:05:20|575.76|573.36|576.15|573.75|576.15|573.75|575.76|573.36|0
1647021930000|2022-03-11 18:05:30|575.95|573.55|575.56|573.16|575.95|573.55|575.56|573.16|0
1647021940000|2022-03-11 18:05:40|575.76|573.36|574.38|571.98|575.76|573.36|574.38|571.98|0
1647021950000|2022-03-11 18:05:50|574.58|572.18|574.38|571.98|574.58|572.18|574.18|571.78|0
1647021960000|2022-03-11 18:06:00|574.18|571.78|574.97|572.57|574.97|572.57|574.18|571.78|0
1647021970000|2022-03-11 18:06:10|574.58|572.18|574.38|571.98|574.58|572.18|574.29|571.89|0
1647021980000|2022-03-11 18:06:20|574.77|572.37|574.58|572.18|574.88|572.48|574.58|572.18|0
1647021990000|2022-03-11 18:06:30|574.38|571.98|574.38|571.98|574.38|571.98|574.38|571.98|0
1647022000000|2022-03-11 18:06:40|574.18|571.78|574.48|572.08|574.58|572.18|574.18|571.78|0
1647022010000|2022-03-11 18:06:50|574.38|571.98|575.76|573.36|575.76|573.36|574.38|571.98|0
1647022020000|2022-03-11 18:07:00|575.95|573.55|575.56|573.16|575.95|573.55|575.36|572.96|0
1647022030000|2022-03-11 18:07:10|575.95|573.55|577.33|574.93|577.33|574.93|575.95|573.55|0
1647022040000|2022-03-11 18:07:20|577.53|575.13|577.14|574.74|577.53|575.13|577.04|574.64|0
1647022050000|2022-03-11 18:07:30|577.53|575.13|577.53|575.13|577.53|575.13|577.33|574.93|0
1647022060000|2022-03-11 18:07:40|577.73|575.33|577.92|575.52|577.92|575.52|577.73|575.33|0
1647022070000|2022-03-11 18:07:50|577.73|575.33|577.73|575.33|578.12|575.72|577.73|575.33|0
1647022080000|2022-03-11 18:08:00|577.53|575.13|577.14|574.74|577.53|575.13|577.14|574.74|0
1647022090000|2022-03-11 18:08:10|577.33|574.93|577.14|574.74|577.53|575.13|577.14|574.74|0
1647022100000|2022-03-11 18:08:20|577.53|575.13|577.73|575.33|577.73|575.33|577.53|575.13|0
1647022110000|2022-03-11 18:08:30|577.53|575.13|577.53|575.13|577.73|575.33|577.53|575.13|0
1647022120000|2022-03-11 18:08:40|577.73|575.33|578.12|575.72|578.12|575.72|577.73|575.33|0
1647022130000|2022-03-11 18:08:50|578.52|576.12|578.91|576.51|578.91|576.51|578.52|576.12|0
1647022140000|2022-03-11 18:09:00|578.71|576.31|579.11|576.71|579.11|576.71|578.71|576.31|0
1647022150000|2022-03-11 18:09:10|578.52|576.12|578.71|576.31|578.71|576.31|578.52|576.12|0
1647022160000|2022-03-11 18:09:20|578.91|576.51|578.91|576.51|579.01|576.61|578.91|576.51|0
1647022170000|2022-03-11 18:09:30|579.11|576.71|579.3|576.9|579.3|576.9|579.11|576.71|0
1647022180000|2022-03-11 18:09:40|579.11|576.71|578.91|576.51|579.11|576.71|578.91|576.51|0
1647022190000|2022-03-11 18:09:50|578.52|576.12|578.71|576.31|579.11|576.71|578.52|576.12|0
1647022200000|2022-03-11 18:10:00|578.52|576.12|577.53|575.13|578.52|576.12|577.53|575.13|0
1647022210000|2022-03-11 18:10:10|577.92|575.52|578.32|575.92|578.32|575.92|577.92|575.52|0
1647022220000|2022-03-11 18:10:20|578.51|576.11|577.92|575.52|578.71|576.31|577.92|575.52|0
1647022230000|2022-03-11 18:10:30|577.73|575.33|577.33|574.93|577.73|575.33|577.33|574.93|0
1647022250000|2022-03-11 18:10:50|577.53|575.13|577.33|574.93|577.53|575.13|577.33|574.93|0
1647022260000|2022-03-11 18:11:00|577.92|575.52|578.03|575.63|578.32|575.92|577.92|575.52|0
1647022270000|2022-03-11 18:11:10|577.92|575.52|577.73|575.33|577.92|575.52|577.53|575.13|0
1647022280000|2022-03-11 18:11:20|577.92|575.52|577.53|575.13|577.92|575.52|577.33|574.93|0
1647022290000|2022-03-11 18:11:30|577.73|575.33|578.12|575.72|578.12|575.72|577.73|575.33|0
1647022300000|2022-03-11 18:11:40|578.32|575.92|577.92|575.52|578.51|576.11|577.92|575.52|0
1647022310000|2022-03-11 18:11:50|578.12|575.72|578.12|575.72|578.12|575.72|577.92|575.52|0
1647022320000|2022-03-11 18:12:00|578.32|575.92|578.51|576.11|578.51|576.11|578.32|575.92|0
1647022330000|2022-03-11 18:12:10|578.32|575.92|578.71|576.31|578.71|576.31|578.12|575.72|0
1647022340000|2022-03-11 18:12:20|579.11|576.71|579.21|576.81|579.21|576.81|578.71|576.31|0
1647022350000|2022-03-11 18:12:30|579.3|576.9|578.91|576.51|579.5|577.1|578.91|576.51|0
1647022360000|2022-03-11 18:12:40|579.3|576.9|579.3|576.9|579.5|577.1|579.3|576.9|0
1647022370000|2022-03-11 18:12:50|579.5|577.1|580.29|577.89|580.29|577.89|579.5|577.1|0
1647022380000|2022-03-11 18:13:00|579.9|577.5|579.9|577.5|580.09|577.69|579.9|577.5|0
1647022390000|2022-03-11 18:13:10|579.7|577.3|579.9|577.5|579.9|577.5|579.7|577.3|0
1647022400000|2022-03-11 18:13:20|579.7|577.3|579.5|577.1|579.7|577.3|579.41|577.01|0
1647022410000|2022-03-11 18:13:30|579.3|576.9|578.51|576.11|579.3|576.9|578.51|576.11|0
1647022420000|2022-03-11 18:13:40|578.62|576.22|578.71|576.31|578.71|576.31|578.51|576.11|0
1647022430000|2022-03-11 18:13:50|578.91|576.51|578.91|576.51|579.01|576.61|578.91|576.51|0
1647022440000|2022-03-11 18:14:00|579.11|576.71|579.5|577.1|579.5|577.1|579.11|576.71|0
1647022450000|2022-03-11 18:14:10|579.3|576.9|579.5|577.1|579.7|577.3|579.11|576.71|0
1647022460000|2022-03-11 18:14:20|579.7|577.3|579.5|577.1|579.7|577.3|579.5|577.1|0
1647022470000|2022-03-11 18:14:30|579.9|577.5|579.7|577.3|579.9|577.5|579.7|577.3|0
1647022480000|2022-03-11 18:14:40|579.5|577.1|579.5|577.1|579.5|577.1|579.5|577.1|0
1647022490000|2022-03-11 18:14:50|579.41|577.01|579.7|577.3|579.7|577.3|579.41|577.01|0
1647022500000|2022-03-11 18:15:00|579.5|577.1|579.3|576.9|579.5|577.1|579.11|576.71|0
1647022510000|2022-03-11 18:15:10|578.91|576.51|579.11|576.71|579.11|576.71|578.91|576.51|0
1647022520000|2022-03-11 18:15:20|578.91|576.51|578.51|576.11|578.91|576.51|578.32|575.92|0
1647022530000|2022-03-11 18:15:30|578.32|575.92|578.51|576.11|578.51|576.11|578.32|575.92|0
1647022540000|2022-03-11 18:15:40|578.91|576.51|578.71|576.31|578.91|576.51|578.71|576.31|0
1647022550000|2022-03-11 18:15:50|578.91|576.51|578.71|576.31|578.91|576.51|578.71|576.31|0
1647022560000|2022-03-11 18:16:00|578.91|576.51|578.51|576.11|578.91|576.51|578.51|576.11|0
1647022570000|2022-03-11 18:16:10|578.32|575.92|578.12|575.72|578.32|575.92|578.12|575.72|0
1647022580000|2022-03-11 18:16:20|577.92|575.52|577.53|575.13|577.92|575.52|577.53|575.13|0
1647022590000|2022-03-11 18:16:30|577.72|575.32|577.33|574.93|577.72|575.32|577.33|574.93|0
1647022600000|2022-03-11 18:16:40|577.53|575.13|577.13|574.73|577.53|575.13|577.04|574.64|0
1647022610000|2022-03-11 18:16:50|577.43|575.03|577.53|575.13|577.53|575.13|577.43|575.03|0
1647022620000|2022-03-11 18:17:00|577.83|575.43|577.13|574.73|577.83|575.43|577.13|574.73|0
1647022630000|2022-03-11 18:17:10|576.74|574.34|576.34|573.94|576.74|574.34|575.75|573.35|0
1647022640000|2022-03-11 18:17:20|576.45|574.05|576.94|574.54|576.94|574.54|576.34|573.94|0
1647022650000|2022-03-11 18:17:30|577.33|574.93|577.53|575.13|577.72|575.32|577.13|574.73|0
1647022660000|2022-03-11 18:17:40|576.94|574.54|576.54|574.14|576.94|574.54|576.54|574.14|0
1647022670000|2022-03-11 18:17:50|576.34|573.94|576.54|574.14|576.74|574.34|576.34|573.94|0
1647022680000|2022-03-11 18:18:00|576.34|573.94|575.75|573.35|576.34|573.94|575.75|573.35|0
1647022690000|2022-03-11 18:18:10|575.56|573.16|575.56|573.16|575.56|573.16|574.97|572.57|0
1647022700000|2022-03-11 18:18:20|575.36|572.96|575.75|573.35|575.75|573.35|575.36|572.96|0
1647022710000|2022-03-11 18:18:30|575.95|573.55|575.36|572.96|575.95|573.55|575.36|572.96|0
1647022720000|2022-03-11 18:18:40|575.56|573.16|575.56|573.16|575.86|573.46|575.56|573.16|0
1647022730000|2022-03-11 18:18:50|575.75|573.35|575.36|572.96|575.75|573.35|575.16|572.76|0
1647022740000|2022-03-11 18:19:00|575.75|573.35|575.75|573.35|575.95|573.55|575.75|573.35|0
1647022750000|2022-03-11 18:19:10|575.95|573.55|577.13|574.73|577.13|574.73|575.75|573.35|0
1647022770000|2022-03-11 18:19:30|576.74|574.34|576.54|574.14|577.13|574.73|576.54|574.14|0
1647022780000|2022-03-11 18:19:40|576.15|573.75|575.95|573.55|576.15|573.75|575.95|573.55|0
1647022790000|2022-03-11 18:19:50|575.75|573.35|574.77|572.37|575.75|573.35|574.77|572.37|0
1647022800000|2022-03-11 18:20:00|574.57|572.17|574.57|572.17|574.77|572.37|574.48|572.08|0
1647022810000|2022-03-11 18:20:10|574.77|572.37|574.38|571.98|574.97|572.57|574.38|571.98|0
1647022820000|2022-03-11 18:20:20|574.57|572.17|573.79|571.39|574.57|572.17|573.79|571.39|0
1647022830000|2022-03-11 18:20:30|573.39|570.99|573|570.6|573.79|571.39|573|570.6|0
1647022840000|2022-03-11 18:20:40|572.61|570.21|572.8|570.4|572.8|570.4|572.61|570.21|0
1647022850000|2022-03-11 18:20:50|573|570.6|573.98|571.58|573.98|571.58|573|570.6|0
1647022860000|2022-03-11 18:21:00|573.89|571.49|574.38|571.98|574.38|571.98|573.89|571.49|0
1647022870000|2022-03-11 18:21:10|575.16|572.76|574.77|572.37|575.16|572.76|574.57|572.17|0
1647022880000|2022-03-11 18:21:20|574.57|572.17|574.97|572.57|574.97|572.57|574.57|572.17|0
1647022890000|2022-03-11 18:21:30|574.77|572.37|574.18|571.78|574.77|572.37|573.98|571.58|0
1647022900000|2022-03-11 18:21:40|573.79|571.39|573.79|571.39|573.79|571.39|573.79|571.39|0
1647022910000|2022-03-11 18:21:50|574.18|571.78|573.98|571.58|574.18|571.78|573.89|571.49|0
1647022920000|2022-03-11 18:22:00|574.18|571.78|573.98|571.58|574.18|571.78|573.79|571.39|0
1647022930000|2022-03-11 18:22:10|574.57|572.17|573.98|571.58|574.77|572.37|573.98|571.58|0
1647022940000|2022-03-11 18:22:20|573.59|571.19|573.3|570.9|573.59|571.19|573.2|570.8|0
1647022950000|2022-03-11 18:22:30|573|570.6|573|570.6|573|570.6|572.91|570.51|0
1647022960000|2022-03-11 18:22:40|573.39|570.99|572.8|570.4|573.39|570.99|572.8|570.4|0
1647022970000|2022-03-11 18:22:50|572.61|570.21|573|570.6|573|570.6|572.61|570.21|0
1647022980000|2022-03-11 18:23:00|572.8|570.4|572.8|570.4|573|570.6|572.8|570.4|0
1647022990000|2022-03-11 18:23:10|572.91|570.51|572.8|570.4|572.91|570.51|572.61|570.21|0
1647023000000|2022-03-11 18:23:20|573|570.6|572.61|570.21|573|570.6|572.61|570.21|0
1647023010000|2022-03-11 18:23:30|572.9|570.5|572.8|570.4|572.9|570.5|572.71|570.31|0
1647023020000|2022-03-11 18:23:40|572.41|570.01|572.61|570.21|572.61|570.21|572.41|570.01|0
1647023030000|2022-03-11 18:23:50|572.71|570.31|572.8|570.4|572.8|570.4|572.71|570.31|0
1647023040000|2022-03-11 18:24:00|572.41|570.01|572.41|570.01|572.41|570.01|572.21|569.81|0
1647023050000|2022-03-11 18:24:10|572.21|569.81|572.21|569.81|572.21|569.81|572.21|569.81|0
1647023060000|2022-03-11 18:24:20|572.32|569.92|572.41|570.01|572.41|570.01|572.02|569.62|0
1647023070000|2022-03-11 18:24:30|572.8|570.4|572.8|570.4|573|570.6|572.8|570.4|0
1647023080000|2022-03-11 18:24:40|572.41|570.01|572.02|569.62|572.41|570.01|572.02|569.62|0
1647023090000|2022-03-11 18:24:50|571.82|569.42|571.82|569.42|572.02|569.62|571.62|569.22|0
1647023100000|2022-03-11 18:25:00|571.92|569.52|571.43|569.03|572.02|569.62|571.43|569.03|0
1647023110000|2022-03-11 18:25:10|571.62|569.22|572.21|569.81|572.41|570.01|571.62|569.22|0
1647023120000|2022-03-11 18:25:20|572.41|570.01|571.04|568.64|572.41|570.01|571.04|568.64|0
1647023130000|2022-03-11 18:25:30|571.23|568.83|571.62|569.22|571.62|569.22|571.23|568.83|0
1647023140000|2022-03-11 18:25:40|571.82|569.42|571.43|569.03|571.82|569.42|571.43|569.03|0
1647023150000|2022-03-11 18:25:50|571.33|568.93|571.43|569.03|571.43|569.03|571.23|568.83|0
1647023160000|2022-03-11 18:26:00|571.23|568.83|571.04|568.64|571.23|568.83|570.84|568.44|0
1647023170000|2022-03-11 18:26:10|571.23|568.83|570.84|568.44|571.23|568.83|570.64|568.24|0
1647023180000|2022-03-11 18:26:20|571.04|568.64|571.04|568.64|571.04|568.64|571.04|568.64|0
1647023190000|2022-03-11 18:26:30|571.23|568.83|571.04|568.64|571.23|568.83|571.04|568.64|0
1647023200000|2022-03-11 18:26:40|571.43|569.03|571.62|569.22|571.62|569.22|571.43|569.03|0
1647023210000|2022-03-11 18:26:50|572.02|569.62|572.41|570.01|572.41|570.01|572.02|569.62|0
1647023220000|2022-03-11 18:27:00|572.21|569.81|572.61|570.21|572.61|570.21|572.21|569.81|0
1647023230000|2022-03-11 18:27:10|572.21|569.81|572.21|569.81|572.41|570.01|572.21|569.81|0
1647023240000|2022-03-11 18:27:20|571.82|569.42|571.62|569.22|571.82|569.42|571.62|569.22|0
1647023250000|2022-03-11 18:27:30|571.23|568.83|571.43|569.03|571.62|569.22|571.04|568.64|0
1647023260000|2022-03-11 18:27:40|571.23|568.83|572.21|569.81|572.21|569.81|571.23|568.83|0
1647023270000|2022-03-11 18:27:50|572.31|569.91|572.21|569.81|572.31|569.91|572.21|569.81|0
1647023280000|2022-03-11 18:28:00|572.41|570.01|573.39|570.99|573.39|570.99|572.41|570.01|0
1647023290000|2022-03-11 18:28:10|573.3|570.9|572.8|570.4|573.3|570.9|572.8|570.4|0
1647023300000|2022-03-11 18:28:20|572.6|570.2|571.82|569.42|572.6|570.2|571.62|569.22|0
1647023310000|2022-03-11 18:28:30|571.43|569.03|571.43|569.03|571.62|569.22|571.43|569.03|0
1647023320000|2022-03-11 18:28:40|570.94|568.54|571.23|568.83|571.23|568.83|570.84|568.44|0
1647023330000|2022-03-11 18:28:50|571.33|568.93|571.43|569.03|571.62|569.22|571.33|568.93|0
1647023340000|2022-03-11 18:29:00|571.33|568.93|571.43|569.03|571.43|569.03|571.23|568.83|0
1647023350000|2022-03-11 18:29:10|571.62|569.22|571.62|569.22|571.62|569.22|571.62|569.22|0
1647023360000|2022-03-11 18:29:20|571.82|569.42|571.82|569.42|571.82|569.42|571.82|569.42|0
1647023370000|2022-03-11 18:29:30|571.92|569.52|572.21|569.81|572.21|569.81|571.92|569.52|0
1647023380000|2022-03-11 18:29:40|572.02|569.62|571.82|569.42|572.02|569.62|571.82|569.42|0
1647023390000|2022-03-11 18:29:50|571.92|569.52|572.21|569.81|572.41|570.01|571.92|569.52|0
1647023400000|2022-03-11 18:30:00|572.41|570.01|571.62|569.22|572.41|570.01|571.62|569.22|0
1647023410000|2022-03-11 18:30:10|571.23|568.83|571.23|568.83|571.43|569.03|571.23|568.83|0
1647023420000|2022-03-11 18:30:20|571.43|569.03|571.43|569.03|571.62|569.22|571.23|568.83|0
1647023430000|2022-03-11 18:30:30|571.62|569.22|572.41|570.01|572.41|570.01|571.62|569.22|0
1647023440000|2022-03-11 18:30:40|572.6|570.2|572.21|569.81|572.6|570.2|572.21|569.81|0
1647023450000|2022-03-11 18:30:50|572.12|569.72|572.02|569.62|572.21|569.81|572.02|569.62|0
1647023460000|2022-03-11 18:31:00|572.41|570.01|572.6|570.2|572.6|570.2|572.41|570.01|0
1647023470000|2022-03-11 18:31:10|572.8|570.4|572.51|570.11|572.8|570.4|572.51|570.11|0
1647023480000|2022-03-11 18:31:20|572.6|570.2|572.41|570.01|572.6|570.2|572.41|570.01|0
1647023490000|2022-03-11 18:31:30|572.6|570.2|572.6|570.2|572.6|570.2|572.41|570.01|0
1647023500000|2022-03-11 18:31:40|572.21|569.81|572.41|570.01|572.6|570.2|572.21|569.81|0
1647023510000|2022-03-11 18:31:50|572.51|570.11|573|570.6|573|570.6|572.51|570.11|0
1647023520000|2022-03-11 18:32:00|573.59|571.19|573.3|570.9|573.59|571.19|573.1|570.7|0
1647023530000|2022-03-11 18:32:10|573.19|570.79|573|570.6|573.19|570.79|573|570.6|0
1647023540000|2022-03-11 18:32:20|572.71|570.31|572.6|570.2|572.71|570.31|572.21|569.81|0
1647023550000|2022-03-11 18:32:30|572.41|570.01|572.41|570.01|572.6|570.2|572.41|570.01|0
1647023560000|2022-03-11 18:32:40|572.71|570.31|572.6|570.2|572.8|570.4|572.6|570.2|0
1647023570000|2022-03-11 18:32:50|572.8|570.4|572.8|570.4|573|570.6|572.8|570.4|0
1647023580000|2022-03-11 18:33:00|573.19|570.79|573.19|570.79|573.19|570.79|573|570.6|0
1647023590000|2022-03-11 18:33:10|573|570.6|573|570.6|573|570.6|573|570.6|0
1647023600000|2022-03-11 18:33:20|572.8|570.4|572.8|570.4|572.8|570.4|572.41|570.01|0
1647023610000|2022-03-11 18:33:30|572.6|570.2|572.21|569.81|572.6|570.2|572.21|569.81|0
1647023620000|2022-03-11 18:33:40|572.6|570.2|572.6|570.2|572.8|570.4|572.6|570.2|0
1647023630000|2022-03-11 18:33:50|572.8|570.4|572.71|570.31|572.8|570.4|572.6|570.2|0
1647023640000|2022-03-11 18:34:00|573.19|570.79|573.29|570.89|573.29|570.89|573|570.6|0
1647023650000|2022-03-11 18:34:10|573.49|571.09|574.17|571.77|574.17|571.77|573.39|570.99|0
1647023660000|2022-03-11 18:34:20|573.78|571.38|573|570.6|573.78|571.38|573|570.6|0
1647023670000|2022-03-11 18:34:30|573.39|570.99|573.39|570.99|573.39|570.99|573.39|570.99|0
1647023680000|2022-03-11 18:34:40|573.69|571.29|573.59|571.19|574.17|571.77|573.59|571.19|0
1647023690000|2022-03-11 18:34:50|573.39|570.99|573.39|570.99|573.49|571.09|573.39|570.99|0
1647023700000|2022-03-11 18:35:00|573.59|571.19|573.19|570.79|573.59|571.19|572.8|570.4|0
1647023710000|2022-03-11 18:35:10|573.49|571.09|572.6|570.2|573.49|571.09|572.6|570.2|0
1647023720000|2022-03-11 18:35:20|573.19|570.79|573.1|570.7|573.19|570.79|573|570.6|0
1647023730000|2022-03-11 18:35:30|572.9|570.5|571.82|569.42|572.9|570.5|571.43|569.03|0
1647023740000|2022-03-11 18:35:40|572.01|569.61|572.6|570.2|572.6|570.2|571.62|569.22|0
1647023750000|2022-03-11 18:35:50|573|570.6|573.19|570.79|573.29|570.89|573|570.6|0
1647023760000|2022-03-11 18:36:00|573.39|570.99|573.78|571.38|573.98|571.58|573.39|570.99|0
1647023770000|2022-03-11 18:36:10|573.49|571.09|573.58|571.18|573.58|571.18|573.49|571.09|0
1647023780000|2022-03-11 18:36:20|573.39|570.99|572.8|570.4|573.39|570.99|572.7|570.3|0
1647023790000|2022-03-11 18:36:30|572.6|570.2|572.6|570.2|572.6|570.2|572.41|570.01|0
1647023800000|2022-03-11 18:36:40|572.8|570.4|572.8|570.4|572.8|570.4|572.8|570.4|0
1647023810000|2022-03-11 18:36:50|572.9|570.5|572.41|570.01|573|570.6|572.41|570.01|0
1647023820000|2022-03-11 18:37:00|572.21|569.81|572.41|570.01|572.41|570.01|572.21|569.81|0
1647023830000|2022-03-11 18:37:10|572.8|570.4|572.6|570.2|572.9|570.5|572.6|570.2|0
1647023840000|2022-03-11 18:37:20|572.51|570.11|572.21|569.81|572.51|570.11|572.21|569.81|0
1647023850000|2022-03-11 18:37:30|571.82|569.42|572.41|570.01|572.41|570.01|571.82|569.42|0
1647023860000|2022-03-11 18:37:40|572.31|569.91|572.99|570.59|572.99|570.59|572.31|569.91|0
1647023870000|2022-03-11 18:37:50|573.19|570.79|573.19|570.79|573.39|570.99|573.19|570.79|0
1647023880000|2022-03-11 18:38:00|573.39|570.99|573.39|570.99|573.39|570.99|573.29|570.89|0
1647023890000|2022-03-11 18:38:10|573.58|571.18|573.78|571.38|573.78|571.38|573.58|571.18|0
1647023910000|2022-03-11 18:38:30|573.98|571.58|574.57|572.17|574.57|572.17|573.78|571.38|0
1647023920000|2022-03-11 18:38:40|573.98|571.58|574.37|571.97|574.37|571.97|573.98|571.58|0
1647023930000|2022-03-11 18:38:50|574.17|571.77|574.76|572.36|574.76|572.36|574.17|571.77|0
1647023940000|2022-03-11 18:39:00|575.26|572.86|575.35|572.95|575.35|572.95|575.26|572.86|0
1647023950000|2022-03-11 18:39:10|575.55|573.15|575.55|573.15|575.55|573.15|575.35|572.95|0
1647023960000|2022-03-11 18:39:20|575.35|572.95|575.35|572.95|575.35|572.95|575.16|572.76|0
1647023970000|2022-03-11 18:39:30|575.55|573.15|574.76|572.36|575.55|573.15|574.76|572.36|0
1647023980000|2022-03-11 18:39:40|575.35|572.95|574.76|572.36|575.35|572.95|574.76|572.36|0
1647023990000|2022-03-11 18:39:50|574.96|572.56|575.55|573.15|575.55|573.15|574.96|572.56|0
1647024000000|2022-03-11 18:40:00|575.16|572.76|574.57|572.17|575.16|572.76|574.57|572.17|0
1647024010000|2022-03-11 18:40:10|574.76|572.36|575.16|572.76|575.35|572.95|574.76|572.36|0
1647024020000|2022-03-11 18:40:20|574.96|572.56|574.96|572.56|574.96|572.56|574.76|572.36|0
1647024030000|2022-03-11 18:40:30|574.76|572.36|574.17|571.77|574.76|572.36|574.17|571.77|0
1647024040000|2022-03-11 18:40:40|574.37|571.97|574.67|572.27|574.67|572.27|573.88|571.48|0
1647024050000|2022-03-11 18:40:50|574.76|572.36|574.76|572.36|574.96|572.56|574.76|572.36|0
1647024060000|2022-03-11 18:41:00|574.37|571.97|574.76|572.36|574.76|572.36|574.17|571.77|0
1647024070000|2022-03-11 18:41:10|574.96|572.56|574.96|572.56|575.55|573.15|574.96|572.56|0
1647024080000|2022-03-11 18:41:20|575.26|572.86|575.16|572.76|575.26|572.86|575.16|572.76|0
1647024090000|2022-03-11 18:41:30|575.35|572.95|575.35|572.95|575.35|572.95|575.35|572.95|0
1647024100000|2022-03-11 18:41:40|575.06|572.66|575.35|572.95|575.35|572.95|575.06|572.66|0
1647024110000|2022-03-11 18:41:50|575.46|573.06|574.57|572.17|575.46|573.06|574.57|572.17|0
1647024120000|2022-03-11 18:42:00|574.37|571.97|574.08|571.68|574.37|571.97|574.08|571.68|0
1647024130000|2022-03-11 18:42:10|573.58|571.18|573.19|570.79|573.58|571.18|573.19|570.79|0
1647024140000|2022-03-11 18:42:20|573.58|571.18|572.99|570.59|573.58|571.18|572.99|570.59|0
1647024150000|2022-03-11 18:42:30|573.19|570.79|572.7|570.3|573.19|570.79|572.7|570.3|0
1647024160000|2022-03-11 18:42:40|572.6|570.2|573.58|571.18|573.58|571.18|572.6|570.2|0
1647024170000|2022-03-11 18:42:50|573.98|571.58|573.78|571.38|573.98|571.58|573.78|571.38|0
1647024180000|2022-03-11 18:43:00|573.98|571.58|573.78|571.38|573.98|571.58|573.78|571.38|0
1647024190000|2022-03-11 18:43:10|573.58|571.18|574.57|572.17|574.57|572.17|573.58|571.18|0
1647024200000|2022-03-11 18:43:20|574.27|571.87|574.76|572.36|574.76|572.36|574.27|571.87|0
1647024210000|2022-03-11 18:43:30|574.57|572.17|575.16|572.76|575.16|572.76|574.57|572.17|0
1647024220000|2022-03-11 18:43:40|575.35|572.95|575.06|572.66|575.35|572.95|575.06|572.66|0
1647024230000|2022-03-11 18:43:50|574.96|572.56|574.37|571.97|575.16|572.76|574.37|571.97|0
1647024240000|2022-03-11 18:44:00|573.98|571.58|574.17|571.77|574.17|571.77|573.88|571.48|0
1647024250000|2022-03-11 18:44:10|573.98|571.58|573.98|571.58|574.27|571.87|573.98|571.58|0
1647024260000|2022-03-11 18:44:20|574.17|571.77|573.78|571.38|574.17|571.77|573.78|571.38|0
1647024270000|2022-03-11 18:44:30|573.58|571.18|573.78|571.38|573.78|571.38|573.58|571.18|0
1647024280000|2022-03-11 18:44:40|572.99|570.59|572.6|570.2|572.99|570.59|572.6|570.2|0
1647024290000|2022-03-11 18:44:50|572.99|570.59|572.6|570.2|572.99|570.59|572.6|570.2|0
1647024300000|2022-03-11 18:45:00|572.8|570.4|572.4|570|572.8|570.4|572.4|570|0
1647024310000|2022-03-11 18:45:10|571.62|569.22|572.31|569.91|572.31|569.91|571.62|569.22|0
1647024320000|2022-03-11 18:45:20|572.01|569.61|572.01|569.61|572.01|569.61|572.01|569.61|0
1647024330000|2022-03-11 18:45:30|571.81|569.41|572.01|569.61|572.01|569.61|571.81|569.41|0
1647024340000|2022-03-11 18:45:40|572.4|570|572.4|570|572.6|570.2|572.4|570|0
1647024350000|2022-03-11 18:45:50|572.21|569.81|571.42|569.02|572.21|569.81|571.42|569.02|0
1647024360000|2022-03-11 18:46:00|571.23|568.83|571.42|569.02|571.42|569.02|571.23|568.83|0
1647024370000|2022-03-11 18:46:10|571.23|568.83|572.01|569.61|572.01|569.61|571.23|568.83|0
1647024380000|2022-03-11 18:46:20|571.62|569.22|572.01|569.61|572.01|569.61|571.62|569.22|0
1647024390000|2022-03-11 18:46:30|571.92|569.52|572.21|569.81|572.21|569.81|571.92|569.52|0
1647024400000|2022-03-11 18:46:40|571.81|569.41|571.81|569.41|571.81|569.41|571.81|569.41|0
1647024410000|2022-03-11 18:46:50|571.62|569.22|571.62|569.22|571.81|569.41|571.62|569.22|0
1647024420000|2022-03-11 18:47:00|571.42|569.02|571.23|568.83|571.42|569.02|571.03|568.63|0
1647024430000|2022-03-11 18:47:10|571.62|569.22|571.81|569.41|571.81|569.41|571.62|569.22|0
1647024440000|2022-03-11 18:47:20|571.62|569.22|571.42|569.02|571.81|569.41|571.42|569.02|0
1647024450000|2022-03-11 18:47:30|571.23|568.83|570.83|568.43|571.23|568.83|570.83|568.43|0
1647024460000|2022-03-11 18:47:40|570.64|568.24|570.83|568.43|570.83|568.43|570.64|568.24|0
1647024470000|2022-03-11 18:47:50|571.03|568.63|571.42|569.02|571.42|569.02|571.03|568.63|0
1647024480000|2022-03-11 18:48:00|571.23|568.83|571.03|568.63|571.23|568.83|571.03|568.63|0
1647024490000|2022-03-11 18:48:10|570.83|568.43|570.64|568.24|570.83|568.43|570.64|568.24|0
1647024500000|2022-03-11 18:48:20|570.83|568.43|571.23|568.83|571.23|568.83|570.83|568.43|0
1647024510000|2022-03-11 18:48:30|570.94|568.54|571.62|569.22|571.62|569.22|570.94|568.54|0
1647024520000|2022-03-11 18:48:40|571.81|569.41|571.42|569.02|571.81|569.41|571.42|569.02|0
1647024530000|2022-03-11 18:48:50|571.23|568.83|570.54|568.14|571.23|568.83|570.54|568.14|0
1647024540000|2022-03-11 18:49:00|570.64|568.24|570.83|568.43|570.83|568.43|570.64|568.24|0
1647024550000|2022-03-11 18:49:10|571.03|568.63|571.42|569.02|571.42|569.02|571.03|568.63|0
1647024560000|2022-03-11 18:49:20|571.23|568.83|570.64|568.24|571.23|568.83|570.64|568.24|0
1647024570000|2022-03-11 18:49:30|570.83|568.43|570.83|568.43|570.83|568.43|570.64|568.24|0
1647024580000|2022-03-11 18:49:40|571.03|568.63|570.83|568.43|571.03|568.63|570.83|568.43|0
1647024590000|2022-03-11 18:49:50|570.64|568.24|569.66|567.26|570.83|568.43|569.66|567.26|0
1647024600000|2022-03-11 18:50:00|569.27|566.87|569.27|566.87|569.27|566.87|568.68|566.28|0
1647024610000|2022-03-11 18:50:10|569.76|567.36|568.87|566.47|569.76|567.36|568.68|566.28|0
1647024620000|2022-03-11 18:50:20|568.48|566.08|568.68|566.28|568.68|566.28|568.48|566.08|0
1647024630000|2022-03-11 18:50:30|568.87|566.47|569.46|567.06|569.46|567.06|568.87|566.47|0
1647024640000|2022-03-11 18:50:40|569.66|567.26|570.05|567.65|570.05|567.65|569.27|566.87|0
1647024650000|2022-03-11 18:50:50|570.24|567.84|574.27|571.87|574.27|571.87|570.24|567.84|0
1647024660000|2022-03-11 18:51:00|575.15|572.75|578.31|575.91|578.31|575.91|575.15|572.75|0
1647024670000|2022-03-11 18:51:10|577.52|575.12|576.63|574.23|577.52|575.12|576.63|574.23|0
1647024680000|2022-03-11 18:51:20|576.33|573.93|576.33|573.93|576.33|573.93|575.94|573.54|0
1647024690000|2022-03-11 18:51:30|576.14|573.74|576.33|573.93|576.53|574.13|576.14|573.74|0
1647024700000|2022-03-11 18:51:40|576.24|573.84|576.14|573.74|576.44|574.04|576.14|573.74|0
1647024710000|2022-03-11 18:51:50|576.33|573.93|576.53|574.13|576.53|574.13|576.33|573.93|0
1647024720000|2022-03-11 18:52:00|576.33|573.93|575.55|573.15|576.33|573.93|575.35|572.95|0
1647024730000|2022-03-11 18:52:10|575.45|573.05|575.74|573.34|575.74|573.34|575.45|573.05|0
1647024740000|2022-03-11 18:52:20|575.94|573.54|576.33|573.93|576.33|573.93|575.74|573.34|0
1647024750000|2022-03-11 18:52:30|576.14|573.74|576.33|573.93|576.33|573.93|576.14|573.74|0
1647024760000|2022-03-11 18:52:40|576.14|573.74|576.33|573.93|576.33|573.93|575.94|573.54|0
1647024770000|2022-03-11 18:52:50|576.53|574.13|576.73|574.33|576.92|574.52|576.53|574.13|0
1647024780000|2022-03-11 18:53:00|577.32|574.92|577.71|575.31|577.71|575.31|577.32|574.92|0
1647024790000|2022-03-11 18:53:10|577.52|575.12|577.91|575.51|577.91|575.51|577.52|575.12|0
1647024800000|2022-03-11 18:53:20|577.71|575.31|578.3|575.9|578.3|575.9|577.71|575.31|0
1647024810000|2022-03-11 18:53:30|578.11|575.71|578.11|575.71|578.5|576.1|578.11|575.71|0
1647024820000|2022-03-11 18:53:40|577.91|575.51|577.91|575.51|578.5|576.1|577.91|575.51|0
1647024830000|2022-03-11 18:53:50|578.11|575.71|577.52|575.12|578.11|575.71|577.52|575.12|0
1647024840000|2022-03-11 18:54:00|578.3|575.9|577.91|575.51|578.3|575.9|577.91|575.51|0
1647024850000|2022-03-11 18:54:10|577.71|575.31|577.91|575.51|577.91|575.51|577.52|575.12|0
1647024860000|2022-03-11 18:54:20|578.11|575.71|578.11|575.71|578.11|575.71|578.11|575.71|0
1647024870000|2022-03-11 18:54:30|577.91|575.51|577.71|575.31|578.3|575.9|577.71|575.31|0
1647024880000|2022-03-11 18:54:40|578.11|575.71|578.3|575.9|578.5|576.1|578.11|575.71|0
1647024890000|2022-03-11 18:54:50|578.7|576.3|579.49|577.09|579.49|577.09|578.7|576.3|0
1647024900000|2022-03-11 18:55:00|579.69|577.29|578.9|576.5|579.69|577.29|578.9|576.5|0
1647024910000|2022-03-11 18:55:10|579.09|576.69|579.09|576.69|579.29|576.89|579.09|576.69|0
1647024920000|2022-03-11 18:55:20|579.29|576.89|579.49|577.09|579.69|577.29|579.29|576.89|0
1647024930000|2022-03-11 18:55:30|579.09|576.69|578.9|576.5|579.09|576.69|578.9|576.5|0
1647024940000|2022-03-11 18:55:40|578.3|575.9|578.11|575.71|578.3|575.9|578.11|575.71|0
1647024950000|2022-03-11 18:55:50|578.3|575.9|578.5|576.1|578.5|576.1|578.11|575.71|0
1647024960000|2022-03-11 18:56:00|578.21|575.81|578.11|575.71|578.21|575.81|578.11|575.71|0
1647024970000|2022-03-11 18:56:10|577.71|575.31|577.32|574.92|577.91|575.51|577.32|574.92|0
1647024980000|2022-03-11 18:56:20|577.52|575.12|578.11|575.71|578.11|575.71|577.52|575.12|0
1647024990000|2022-03-11 18:56:30|577.91|575.51|578.5|576.1|578.5|576.1|577.91|575.51|0
1647025000000|2022-03-11 18:56:40|578.3|575.9|577.71|575.31|578.3|575.9|577.71|575.31|0
1647025010000|2022-03-11 18:56:50|577.62|575.22|577.91|575.51|577.91|575.51|577.62|575.22|0
1647025020000|2022-03-11 18:57:00|578.01|575.61|578.3|575.9|578.3|575.9|578.01|575.61|0
1647025030000|2022-03-11 18:57:10|578.5|576.1|578.21|575.81|578.5|576.1|578.21|575.81|0
1647025040000|2022-03-11 18:57:20|578.11|575.71|578.01|575.61|578.11|575.71|578.01|575.61|0
1647025050000|2022-03-11 18:57:30|578.41|576.01|577.91|575.51|578.41|576.01|577.91|575.51|0
1647025060000|2022-03-11 18:57:40|577.71|575.31|578.11|575.71|578.11|575.71|577.71|575.31|0
1647025070000|2022-03-11 18:57:50|578.3|575.9|578.7|576.3|578.7|576.3|578.3|575.9|0
1647025080000|2022-03-11 18:58:00|579.49|577.09|579.09|576.69|579.49|577.09|579.09|576.69|0
1647025090000|2022-03-11 18:58:10|579.69|577.29|580.08|577.68|580.08|577.68|579.49|577.09|0
1647025100000|2022-03-11 18:58:20|580.28|577.88|580.48|578.08|580.48|578.08|580.28|577.88|0
1647025110000|2022-03-11 18:58:30|580.28|577.88|580.67|578.27|580.67|578.27|580.28|577.88|0
1647025120000|2022-03-11 18:58:40|580.38|577.98|580.87|578.47|580.87|578.47|580.38|577.98|0
1647025130000|2022-03-11 18:58:50|580.67|578.27|582.26|579.86|582.26|579.86|580.67|578.27|0
1647025140000|2022-03-11 18:59:00|581.86|579.46|582.06|579.66|582.26|579.86|581.86|579.46|0
1647025150000|2022-03-11 18:59:10|582.26|579.86|582.16|579.76|582.26|579.86|581.86|579.46|0
1647025160000|2022-03-11 18:59:20|582.06|579.66|582.26|579.86|582.26|579.86|582.06|579.66|0
1647025170000|2022-03-11 18:59:30|581.66|579.26|581.66|579.26|581.66|579.26|581.46|579.06|0
1647025180000|2022-03-11 18:59:40|581.86|579.46|581.66|579.26|582.06|579.66|581.66|579.26|0
1647025190000|2022-03-11 18:59:50|582.06|579.66|582.45|580.05|582.65|580.25|582.06|579.66|0
1647025200000|2022-03-11 19:00:00|584.24|581.84|583.64|581.24|585.03|582.63|583.64|581.24|0
1647025210000|2022-03-11 19:00:10|583.24|580.84|584.04|581.64|584.14|581.74|583.05|580.65|0
1647025220000|2022-03-11 19:00:20|583.64|581.24|583.44|581.04|583.84|581.44|583.44|581.04|0
1647025230000|2022-03-11 19:00:30|582.65|580.25|582.16|579.76|582.65|580.25|582.16|579.76|0
1647025240000|2022-03-11 19:00:40|582.25|579.85|582.65|580.25|582.65|580.25|582.25|579.85|0
1647025250000|2022-03-11 19:00:50|582.16|579.76|581.86|579.46|582.36|579.96|581.86|579.46|0
1647025260000|2022-03-11 19:01:00|582.06|579.66|582.06|579.66|582.06|579.66|582.06|579.66|0
1647025270000|2022-03-11 19:01:10|581.96|579.56|581.46|579.06|581.96|579.56|581.46|579.06|0
1647025280000|2022-03-11 19:01:20|581.27|578.87|581.86|579.46|581.86|579.46|581.27|578.87|0
1647025290000|2022-03-11 19:01:30|581.66|579.26|581.66|579.26|581.66|579.26|581.66|579.26|0
1647025300000|2022-03-11 19:01:40|581.57|579.17|581.46|579.06|581.86|579.46|581.46|579.06|0
1647025310000|2022-03-11 19:01:50|581.86|579.46|582.16|579.76|582.45|580.05|581.66|579.26|0
1647025320000|2022-03-11 19:02:00|582.06|579.66|581.86|579.46|582.06|579.66|581.86|579.46|0
1647025330000|2022-03-11 19:02:10|582.06|579.66|581.76|579.36|582.06|579.66|581.76|579.36|0
1647025340000|2022-03-11 19:02:20|581.86|579.46|581.66|579.26|581.86|579.46|581.26|578.86|0
1647025350000|2022-03-11 19:02:30|582.25|579.85|580.77|578.37|582.25|579.85|580.77|578.37|0
1647025360000|2022-03-11 19:02:40|580.58|578.18|580.47|578.07|580.67|578.27|580.47|578.07|0
1647025370000|2022-03-11 19:02:50|580.38|577.98|580.28|577.88|580.47|578.07|580.28|577.88|0
1647025380000|2022-03-11 19:03:00|580.47|578.07|581.46|579.06|581.46|579.06|580.47|578.07|0
1647025390000|2022-03-11 19:03:10|580.87|578.47|580.87|578.47|581.07|578.67|580.87|578.47|0
1647025400000|2022-03-11 19:03:20|580.67|578.27|581.07|578.67|581.07|578.67|580.67|578.27|0
1647025410000|2022-03-11 19:03:30|580.97|578.57|581.07|578.67|581.07|578.67|580.97|578.57|0
1647025420000|2022-03-11 19:03:40|580.67|578.27|580.87|578.47|580.87|578.47|580.67|578.27|0
1647025430000|2022-03-11 19:03:50|581.07|578.67|580.87|578.47|581.07|578.67|580.87|578.47|0
1647025440000|2022-03-11 19:04:00|581.26|578.86|581.26|578.86|581.37|578.97|581.26|578.86|0
1647025450000|2022-03-11 19:04:10|580.87|578.47|580.28|577.88|580.87|578.47|580.28|577.88|0
1647025460000|2022-03-11 19:04:20|580.08|577.68|580.67|578.27|580.67|578.27|580.08|577.68|0
1647025470000|2022-03-11 19:04:30|580.97|578.57|580.47|578.07|581.07|578.67|580.47|578.07|0
1647025480000|2022-03-11 19:04:40|580.28|577.88|580.67|578.27|580.67|578.27|580.28|577.88|0
1647025490000|2022-03-11 19:04:50|580.58|578.18|580.28|577.88|580.58|578.18|580.28|577.88|0
1647025500000|2022-03-11 19:05:00|579.88|577.48|579.68|577.28|579.88|577.48|579.29|576.89|0
1647025510000|2022-03-11 19:05:10|579.88|577.48|579.88|577.48|579.88|577.48|579.88|577.48|0
1647025520000|2022-03-11 19:05:20|579.68|577.28|579.79|577.39|579.88|577.48|579.68|577.28|0
1647025530000|2022-03-11 19:05:30|579.49|577.09|579.88|577.48|579.88|577.48|579.49|577.09|0
1647025540000|2022-03-11 19:05:40|579.68|577.28|579.68|577.28|580.67|578.27|579.68|577.28|0
1647025550000|2022-03-11 19:05:50|579.88|577.48|579.68|577.28|579.88|577.48|579.49|577.09|0
1647025560000|2022-03-11 19:06:00|580.87|578.47|580.77|578.37|580.87|578.47|580.77|578.37|0
1647025570000|2022-03-11 19:06:10|580.87|578.47|580.67|578.27|580.87|578.47|580.67|578.27|0
1647025580000|2022-03-11 19:06:20|580.87|578.47|580.67|578.27|580.87|578.47|580.67|578.27|0
1647025590000|2022-03-11 19:06:30|580.47|578.07|580.28|577.88|580.47|578.07|580.28|577.88|0
1647025600000|2022-03-11 19:06:40|580.47|578.07|579.29|576.89|580.47|578.07|579.29|576.89|0
1647025610000|2022-03-11 19:06:50|579.09|576.69|579.49|577.09|579.68|577.28|579.09|576.69|0
1647025620000|2022-03-11 19:07:00|579.68|577.28|580.28|577.88|580.28|577.88|579.29|576.89|0
1647025630000|2022-03-11 19:07:10|580.47|578.07|580.58|578.18|580.67|578.27|580.47|578.07|0
1647025640000|2022-03-11 19:07:20|580.67|578.27|580.47|578.07|580.87|578.47|580.47|578.07|0
1647025650000|2022-03-11 19:07:30|580.08|577.68|580.67|578.27|580.67|578.27|580.08|577.68|0
1647025660000|2022-03-11 19:07:40|580.47|578.07|580.47|578.07|580.67|578.27|580.47|578.07|0
1647025670000|2022-03-11 19:07:50|580.67|578.27|581.26|578.86|581.26|578.86|580.08|577.68|0
1647025680000|2022-03-11 19:08:00|581.46|579.06|581.46|579.06|581.66|579.26|581.46|579.06|0
1647025690000|2022-03-11 19:08:10|581.26|578.86|581.86|579.46|581.86|579.46|581.26|578.86|0
1647025700000|2022-03-11 19:08:20|581.66|579.26|581.07|578.67|581.66|579.26|581.07|578.67|0
1647025710000|2022-03-11 19:08:30|580.87|578.47|580.38|577.98|580.87|578.47|580.38|577.98|0
1647025720000|2022-03-11 19:08:40|580.87|578.47|580.97|578.57|581.07|578.67|580.87|578.47|0
1647025730000|2022-03-11 19:08:50|580.87|578.47|581.37|578.97|581.37|578.97|580.87|578.47|0
1647025740000|2022-03-11 19:09:00|580.87|578.47|580.87|578.47|580.87|578.47|580.67|578.27|0
1647025750000|2022-03-11 19:09:10|580.67|578.27|580.47|578.07|580.67|578.27|580.27|577.87|0
1647025760000|2022-03-11 19:09:20|580.08|577.68|580.08|577.68|580.08|577.68|580.08|577.68|0
1647025770000|2022-03-11 19:09:30|580.27|577.87|580.67|578.27|580.77|578.37|580.27|577.87|0
1647025780000|2022-03-11 19:09:40|581.26|578.86|581.66|579.26|581.66|579.26|581.26|578.86|0
1647025790000|2022-03-11 19:09:50|581.46|579.06|581.86|579.46|581.86|579.46|581.46|579.06|0
1647025800000|2022-03-11 19:10:00|581.26|578.86|582.05|579.65|582.05|579.65|581.26|578.86|0
1647025810000|2022-03-11 19:10:10|582.25|579.85|582.25|579.85|582.45|580.05|582.25|579.85|0
1647025820000|2022-03-11 19:10:20|582.85|580.45|582.85|580.45|582.85|580.45|582.45|580.05|0
1647025830000|2022-03-11 19:10:30|583.04|580.64|583.04|580.64|583.04|580.64|583.04|580.64|0
1647025840000|2022-03-11 19:10:40|583.34|580.94|583.24|580.84|583.44|581.04|583.24|580.84|0
1647025850000|2022-03-11 19:10:50|583.44|581.04|582.25|579.85|583.44|581.04|582.25|579.85|0
1647025860000|2022-03-11 19:11:00|581.86|579.46|582.85|580.45|582.85|580.45|581.86|579.46|0
1647025870000|2022-03-11 19:11:10|582.65|580.25|582.25|579.85|582.65|580.25|582.25|579.85|0
1647025880000|2022-03-11 19:11:20|582.05|579.65|582.35|579.95|582.45|580.05|582.05|579.65|0
1647025890000|2022-03-11 19:11:30|582.45|580.05|582.25|579.85|582.45|580.05|582.05|579.65|0
1647025900000|2022-03-11 19:11:40|582.45|580.05|582.75|580.35|582.75|580.35|582.45|580.05|0
1647025910000|2022-03-11 19:11:50|582.65|580.25|582.25|579.85|582.65|580.25|582.25|579.85|0
1647025920000|2022-03-11 19:12:00|582.05|579.65|581.66|579.26|582.25|579.85|581.66|579.26|0
1647025930000|2022-03-11 19:12:10|581.46|579.06|580.87|578.47|581.56|579.16|580.87|578.47|0
1647025940000|2022-03-11 19:12:20|581.06|578.66|581.66|579.26|581.66|579.26|581.06|578.66|0
1647025950000|2022-03-11 19:12:30|581.06|578.66|580.18|577.78|581.06|578.66|580.18|577.78|0
1647025960000|2022-03-11 19:12:40|580.08|577.68|580.08|577.68|580.27|577.87|580.08|577.68|0
1647025970000|2022-03-11 19:12:50|580.27|577.87|580.77|578.37|580.77|578.37|580.27|577.87|0
1647025980000|2022-03-11 19:13:00|580.67|578.27|581.26|578.86|581.46|579.06|580.67|578.27|0
1647025990000|2022-03-11 19:13:10|581.46|579.06|581.36|578.96|581.46|579.06|581.26|578.86|0
1647026000000|2022-03-11 19:13:20|581.26|578.86|581.26|578.86|581.46|579.06|581.06|578.66|0
1647026010000|2022-03-11 19:13:30|580.87|578.47|580.67|578.27|580.87|578.47|580.67|578.27|0
1647026020000|2022-03-11 19:13:40|580.47|578.07|580.18|577.78|580.47|578.07|580.08|577.68|0
1647026030000|2022-03-11 19:13:50|579.88|577.48|580.67|578.27|580.67|578.27|579.88|577.48|0
1647026040000|2022-03-11 19:14:00|580.77|578.37|581.46|579.06|581.46|579.06|580.67|578.27|0
1647026050000|2022-03-11 19:14:10|581.66|579.26|582.05|579.65|582.05|579.65|581.66|579.26|0
1647026060000|2022-03-11 19:14:20|581.85|579.45|581.85|579.45|581.85|579.45|581.66|579.26|0
1647026070000|2022-03-11 19:14:30|582.05|579.65|582.05|579.65|582.25|579.85|582.05|579.65|0
1647026080000|2022-03-11 19:14:40|582.25|579.85|582.25|579.85|582.25|579.85|582.05|579.65|0
1647026090000|2022-03-11 19:14:50|581.85|579.45|581.46|579.06|581.85|579.45|581.46|579.06|0
1647026100000|2022-03-11 19:15:00|580.67|578.27|580.08|577.68|580.67|578.27|580.08|577.68|0
1647026110000|2022-03-11 19:15:10|580.47|578.07|580.08|577.68|580.47|578.07|580.08|577.68|0
1647026120000|2022-03-11 19:15:20|580.38|577.98|579.78|577.38|580.38|577.98|579.68|577.28|0
1647026130000|2022-03-11 19:15:30|579.68|577.28|578.5|576.1|579.68|577.28|578.3|575.9|0
1647026140000|2022-03-11 19:15:40|578.89|576.49|579.48|577.08|579.48|577.08|578.89|576.49|0
1647026150000|2022-03-11 19:15:50|579.68|577.28|579.09|576.69|579.68|577.28|579.09|576.69|0
1647026160000|2022-03-11 19:16:00|579.28|576.88|579.48|577.08|579.48|577.08|579.09|576.69|0
1647026170000|2022-03-11 19:16:10|579.88|577.48|579.68|577.28|579.88|577.48|579.68|577.28|0
1647026180000|2022-03-11 19:16:20|580.07|577.67|579.88|577.48|580.07|577.67|579.68|577.28|0
1647026190000|2022-03-11 19:16:30|580.07|577.67|579.48|577.08|580.07|577.67|579.09|576.69|0
1647026200000|2022-03-11 19:16:40|579.28|576.88|579.48|577.08|579.68|577.28|579.28|576.88|0
1647026210000|2022-03-11 19:16:50|579.19|576.79|579.28|576.88|579.28|576.88|579.19|576.79|0
1647026220000|2022-03-11 19:17:00|579.09|576.69|578.3|575.9|579.09|576.69|578.3|575.9|0
1647026230000|2022-03-11 19:17:10|579.28|576.88|579.48|577.08|579.48|577.08|579.28|576.88|0
1647026240000|2022-03-11 19:17:20|579.28|576.88|579.48|577.08|579.48|577.08|579.09|576.69|0
1647026250000|2022-03-11 19:17:30|579.88|577.48|580.47|578.07|580.47|578.07|579.88|577.48|0
1647026260000|2022-03-11 19:17:40|580.87|578.47|580.47|578.07|581.06|578.66|580.47|578.07|0
1647026270000|2022-03-11 19:17:50|580.67|578.27|580.07|577.67|580.67|578.27|580.07|577.67|0
1647026280000|2022-03-11 19:18:00|580.27|577.87|580.57|578.17|580.57|578.17|580.27|577.87|0
1647026290000|2022-03-11 19:18:10|580.67|578.27|580.86|578.46|581.46|579.06|580.67|578.27|0
1647026300000|2022-03-11 19:18:20|581.06|578.66|581.06|578.66|581.06|578.66|580.67|578.27|0
1647026310000|2022-03-11 19:18:30|580.97|578.57|581.17|578.77|581.17|578.77|580.97|578.57|0
1647026320000|2022-03-11 19:18:40|581.06|578.66|581.26|578.86|581.46|579.06|581.06|578.66|0
1647026330000|2022-03-11 19:18:50|581.06|578.66|581.17|578.77|581.17|578.77|581.06|578.66|0
1647026340000|2022-03-11 19:19:00|581.26|578.86|581.06|578.66|581.26|578.86|581.06|578.66|0
1647026350000|2022-03-11 19:19:10|580.97|578.57|581.26|578.86|581.46|579.06|580.97|578.57|0
1647026360000|2022-03-11 19:19:20|581.66|579.26|581.66|579.26|581.66|579.26|581.46|579.06|0
1647026370000|2022-03-11 19:19:30|581.76|579.36|581.85|579.45|581.85|579.45|581.76|579.36|0
1647026380000|2022-03-11 19:19:40|582.05|579.65|582.05|579.65|582.25|579.85|582.05|579.65|0
1647026390000|2022-03-11 19:19:50|582.65|580.25|583.64|581.24|583.64|581.24|582.65|580.25|0
1647026400000|2022-03-11 19:20:00|584.23|581.83|583.04|580.64|584.23|581.83|583.04|580.64|0
1647026410000|2022-03-11 19:20:10|582.84|580.44|583.24|580.84|583.24|580.84|582.84|580.44|0
1647026420000|2022-03-11 19:20:20|583.83|581.43|584.33|581.93|584.43|582.03|583.83|581.43|0
1647026430000|2022-03-11 19:20:30|584.03|581.63|583.83|581.43|584.03|581.63|583.83|581.43|0
1647026440000|2022-03-11 19:20:40|583.44|581.04|583.04|580.64|583.44|581.04|582.84|580.44|0
1647026450000|2022-03-11 19:20:50|583.64|581.24|583.44|581.04|583.83|581.43|583.44|581.04|0
1647026460000|2022-03-11 19:21:00|583.24|580.84|583.24|580.84|583.24|580.84|583.04|580.64|0
1647026470000|2022-03-11 19:21:10|583.44|581.04|583.34|580.94|583.44|581.04|582.84|580.44|0
1647026480000|2022-03-11 19:21:20|583.04|580.64|583.04|580.64|583.04|580.64|582.84|580.44|0
1647026490000|2022-03-11 19:21:30|583.24|580.84|584.03|581.63|584.03|581.63|583.24|580.84|0
1647026500000|2022-03-11 19:21:40|583.83|581.43|583.63|581.23|583.83|581.43|583.63|581.23|0
1647026510000|2022-03-11 19:21:50|584.03|581.63|583.83|581.43|584.23|581.83|583.83|581.43|0
1647026520000|2022-03-11 19:22:00|583.44|581.04|583.44|581.04|583.44|581.04|583.44|581.04|0
1647026530000|2022-03-11 19:22:10|583.63|581.23|582.45|580.05|583.63|581.23|582.45|580.05|0
1647026540000|2022-03-11 19:22:20|582.64|580.24|582.84|580.44|582.84|580.44|582.64|580.24|0
1647026550000|2022-03-11 19:22:30|582.45|580.05|582.64|580.24|582.64|580.24|582.25|579.85|0
1647026560000|2022-03-11 19:22:40|582.84|580.44|582.45|580.05|582.84|580.44|582.45|580.05|0
1647026570000|2022-03-11 19:22:50|582.84|580.44|582.64|580.24|582.84|580.44|582.64|580.24|0
1647026580000|2022-03-11 19:23:00|582.45|580.05|582.84|580.44|582.84|580.44|582.05|579.65|0
1647026590000|2022-03-11 19:23:10|582.64|580.24|582.35|579.95|582.64|580.24|582.35|579.95|0
1647026600000|2022-03-11 19:23:20|582.25|579.85|583.04|580.64|583.04|580.64|582.25|579.85|0
1647026610000|2022-03-11 19:23:30|582.64|580.24|582.45|580.05|582.84|580.44|582.45|580.05|0
1647026620000|2022-03-11 19:23:40|582.64|580.24|582.05|579.65|582.64|580.24|582.05|579.65|0
1647026630000|2022-03-11 19:23:50|582.64|580.24|582.25|579.85|582.64|580.24|582.25|579.85|0
1647026640000|2022-03-11 19:24:00|581.85|579.45|580.86|578.46|581.85|579.45|580.86|578.46|0
1647026650000|2022-03-11 19:24:10|580.67|578.27|581.76|579.36|581.85|579.45|580.67|578.27|0
1647026660000|2022-03-11 19:24:20|581.85|579.45|581.46|579.06|581.85|579.45|581.46|579.06|0
1647026670000|2022-03-11 19:24:30|581.26|578.86|581.46|579.06|581.46|579.06|581.26|578.86|0
1647026680000|2022-03-11 19:24:40|581.65|579.25|581.46|579.06|581.65|579.25|581.46|579.06|0
1647026690000|2022-03-11 19:24:50|581.06|578.66|581.26|578.86|581.26|578.86|581.06|578.66|0
1647026700000|2022-03-11 19:25:00|581.06|578.66|581.06|578.66|581.06|578.66|580.86|578.46|0
1647026710000|2022-03-11 19:25:10|581.36|578.96|581.06|578.66|581.46|579.06|581.06|578.66|0
1647026720000|2022-03-11 19:25:20|580.97|578.57|581.06|578.66|581.06|578.66|580.86|578.46|0
1647026730000|2022-03-11 19:25:30|581.26|578.86|580.86|578.46|581.26|578.86|580.67|578.27|0
1647026740000|2022-03-11 19:25:40|580.47|578.07|579.87|577.47|580.47|578.07|579.87|577.47|0
1647026750000|2022-03-11 19:25:50|580.07|577.67|580.07|577.67|580.07|577.67|579.68|577.28|0
1647026760000|2022-03-11 19:26:00|579.87|577.47|580.66|578.26|580.66|578.26|579.87|577.47|0
1647026770000|2022-03-11 19:26:10|581.06|578.66|581.06|578.66|581.16|578.76|581.06|578.66|0
1647026780000|2022-03-11 19:26:20|581.26|578.86|581.65|579.25|581.65|579.25|581.26|578.86|0
1647026790000|2022-03-11 19:26:30|581.85|579.45|581.65|579.25|581.85|579.45|581.46|579.06|0
1647026800000|2022-03-11 19:26:40|581.76|579.36|582.25|579.85|582.25|579.85|581.76|579.36|0
1647026810000|2022-03-11 19:26:50|582.05|579.65|581.56|579.16|582.25|579.85|581.46|579.06|0
1647026820000|2022-03-11 19:27:00|581.46|579.06|580.27|577.87|581.46|579.06|580.27|577.87|0
1647026830000|2022-03-11 19:27:10|580.47|578.07|580.66|578.26|580.66|578.26|580.27|577.87|0
1647026840000|2022-03-11 19:27:20|580.27|577.87|580.27|577.87|580.47|578.07|580.27|577.87|0
1647026850000|2022-03-11 19:27:30|580.07|577.67|580.66|578.26|580.66|578.26|579.87|577.47|0
1647026860000|2022-03-11 19:27:40|580.47|578.07|580.07|577.67|580.47|578.07|580.07|577.67|0
1647026870000|2022-03-11 19:27:50|579.98|577.58|579.98|577.58|580.07|577.67|579.68|577.28|0
1647026880000|2022-03-11 19:28:00|580.27|577.87|580.27|577.87|580.27|577.87|580.07|577.67|0
1647026890000|2022-03-11 19:28:10|579.87|577.47|579.68|577.28|579.87|577.47|579.68|577.28|0
1647026900000|2022-03-11 19:28:20|579.28|576.88|579.08|576.68|579.28|576.88|578.89|576.49|0
1647026910000|2022-03-11 19:28:30|579.28|576.88|578.89|576.49|579.28|576.88|578.89|576.49|0
1647026920000|2022-03-11 19:28:40|578.79|576.39|577.31|574.91|578.79|576.39|576.91|574.51|0
1647026930000|2022-03-11 19:28:50|577.11|574.71|577.21|574.81|577.21|574.81|577.11|574.71|0
1647026940000|2022-03-11 19:29:00|577.11|574.71|575.24|572.84|577.11|574.71|575.24|572.84|0
1647026950000|2022-03-11 19:29:10|575.34|572.94|575.34|572.94|575.93|573.53|575.34|572.94|0
1647026960000|2022-03-11 19:29:20|575.24|572.84|574.06|571.66|575.54|573.14|574.06|571.66|0
1647026970000|2022-03-11 19:29:30|573.96|571.56|575.54|573.14|575.54|573.14|573.96|571.56|0
1647026980000|2022-03-11 19:29:40|575.34|572.94|574.35|571.95|575.34|572.94|574.16|571.76|0
1647026990000|2022-03-11 19:29:50|574.94|572.54|574.55|572.15|574.94|572.54|574.16|571.76|0
1647027000000|2022-03-11 19:30:00|574.94|572.54|575.14|572.74|575.14|572.74|574.75|572.35|0
1647027010000|2022-03-11 19:30:10|574.75|572.35|574.35|571.95|574.94|572.54|574.35|571.95|0
1647027020000|2022-03-11 19:30:20|574.55|572.15|575.34|572.94|575.34|572.94|574.55|572.15|0
1647027030000|2022-03-11 19:30:30|575.44|573.04|575.44|573.04|575.54|573.14|575.44|573.04|0
1647027040000|2022-03-11 19:30:40|575.64|573.24|575.73|573.33|575.93|573.53|575.64|573.24|0
1647027050000|2022-03-11 19:30:50|575.93|573.53|575.73|573.33|575.93|573.53|575.73|573.33|0
1647027060000|2022-03-11 19:31:00|575.24|572.84|575.53|573.13|575.53|573.13|575.14|572.74|0
1647027070000|2022-03-11 19:31:10|575.14|572.74|574.16|571.76|575.14|572.74|574.16|571.76|0
1647027080000|2022-03-11 19:31:20|574.26|571.86|574.35|571.95|574.35|571.95|574.16|571.76|0
1647027090000|2022-03-11 19:31:30|574.75|572.35|574.94|572.54|575.14|572.74|574.75|572.35|0
1647027100000|2022-03-11 19:31:40|574.75|572.35|574.55|572.15|574.94|572.54|574.55|572.15|0
1647027110000|2022-03-11 19:31:50|574.75|572.35|574.55|572.15|574.75|572.35|574.55|572.15|0
1647027120000|2022-03-11 19:32:00|575.14|572.74|575.14|572.74|575.14|572.74|574.75|572.35|0
1647027130000|2022-03-11 19:32:10|574.75|572.35|574.75|572.35|574.75|572.35|574.75|572.35|0
1647027140000|2022-03-11 19:32:20|574.55|572.15|574.75|572.35|574.75|572.35|574.55|572.15|0
1647027150000|2022-03-11 19:32:30|574.35|571.95|574.35|571.95|574.35|571.95|574.35|571.95|0
1647027160000|2022-03-11 19:32:40|574.16|571.76|574.94|572.54|574.94|572.54|574.16|571.76|0
1647027170000|2022-03-11 19:32:50|575.14|572.74|575.53|573.13|575.53|573.13|575.14|572.74|0
1647027180000|2022-03-11 19:33:00|576.32|573.92|575.93|573.53|576.52|574.12|575.93|573.53|0
1647027190000|2022-03-11 19:33:10|576.12|573.72|576.62|574.22|576.72|574.32|576.12|573.72|0
1647027200000|2022-03-11 19:33:20|576.72|574.32|576.72|574.32|576.91|574.51|576.72|574.32|0
1647027210000|2022-03-11 19:33:30|576.52|574.12|576.72|574.32|576.72|574.32|576.52|574.12|0
1647027220000|2022-03-11 19:33:40|577.31|574.91|577.11|574.71|577.31|574.91|577.11|574.71|0
1647027230000|2022-03-11 19:33:50|577.21|574.81|577.7|575.3|577.7|575.3|577.11|574.71|0
1647027240000|2022-03-11 19:34:00|577.21|574.81|577.5|575.1|577.7|575.3|577.21|574.81|0
1647027250000|2022-03-11 19:34:10|577.7|575.3|578.2|575.8|578.2|575.8|577.7|575.3|0
1647027260000|2022-03-11 19:34:20|578|575.6|576.72|574.32|578|575.6|576.72|574.32|0
1647027270000|2022-03-11 19:34:30|576.91|574.51|576.91|574.51|577.01|574.61|576.91|574.51|0
1647027280000|2022-03-11 19:34:40|577.31|574.91|577.7|575.3|577.9|575.5|577.31|574.91|0
1647027290000|2022-03-11 19:34:50|577.5|575.1|577.8|575.4|577.9|575.5|577.31|574.91|0
1647027300000|2022-03-11 19:35:00|577.9|575.5|580.17|577.77|580.17|577.77|577.9|575.5|0
1647027310000|2022-03-11 19:35:10|579.48|577.08|579.08|576.68|579.48|577.08|579.08|576.68|0
1647027320000|2022-03-11 19:35:20|579.28|576.88|579.08|576.68|579.28|576.88|579.08|576.68|0
1647027330000|2022-03-11 19:35:30|578.79|576.39|578.49|576.09|578.79|576.39|578.49|576.09|0
1647027340000|2022-03-11 19:35:40|578.69|576.29|578.49|576.09|578.69|576.29|578.49|576.09|0
1647027350000|2022-03-11 19:35:50|578.69|576.29|578.88|576.48|578.88|576.48|578.69|576.29|0
1647027360000|2022-03-11 19:36:00|579.18|576.78|579.28|576.88|579.67|577.27|579.18|576.78|0
1647027370000|2022-03-11 19:36:10|578.88|576.48|579.08|576.68|579.08|576.68|578.88|576.48|0
1647027380000|2022-03-11 19:36:20|579.28|576.88|578.88|576.48|579.28|576.88|578.88|576.48|0
1647027390000|2022-03-11 19:36:30|578.2|575.8|578.09|575.69|578.29|575.89|577.9|575.5|0
1647027400000|2022-03-11 19:36:40|577.9|575.5|578.49|576.09|578.49|576.09|577.7|575.3|0
1647027410000|2022-03-11 19:36:50|578.59|576.19|577.9|575.5|578.59|576.19|577.9|575.5|0
1647027420000|2022-03-11 19:37:00|577.7|575.3|578.29|575.89|578.29|575.89|577.7|575.3|0
1647027430000|2022-03-11 19:37:10|578.49|576.09|577.9|575.5|578.49|576.09|577.9|575.5|0
1647027440000|2022-03-11 19:37:20|577.5|575.1|577.11|574.71|577.5|575.1|576.91|574.51|0
1647027450000|2022-03-11 19:37:30|576.91|574.51|576.71|574.31|576.91|574.51|576.71|574.31|0
1647027460000|2022-03-11 19:37:40|577.11|574.71|577.11|574.71|577.11|574.71|577.11|574.71|0
1647027470000|2022-03-11 19:37:50|577.5|575.1|577.31|574.91|577.5|575.1|577.31|574.91|0
1647027480000|2022-03-11 19:38:00|577.5|575.1|577.11|574.71|577.5|575.1|576.91|574.51|0
1647027490000|2022-03-11 19:38:10|577.7|575.3|578.49|576.09|578.69|576.29|577.7|575.3|0
1647027500000|2022-03-11 19:38:20|578.39|575.99|578.88|576.48|578.88|576.48|578.39|575.99|0
1647027510000|2022-03-11 19:38:30|578.69|576.29|578.69|576.29|578.88|576.48|578.69|576.29|0
1647027520000|2022-03-11 19:38:40|578.29|575.89|579.08|576.68|579.08|576.68|578.29|575.89|0
1647027530000|2022-03-11 19:38:50|578.88|576.48|578.69|576.29|578.88|576.48|578.69|576.29|0
1647027540000|2022-03-11 19:39:00|578.49|576.09|578.09|575.69|578.49|576.09|577.9|575.5|0
1647027550000|2022-03-11 19:39:10|578|575.6|577.9|575.5|578|575.6|577.9|575.5|0
1647027560000|2022-03-11 19:39:20|577.7|575.3|578.29|575.89|578.29|575.89|577.7|575.3|0
1647027570000|2022-03-11 19:39:30|578.09|575.69|577.5|575.1|578.09|575.69|577.5|575.1|0
1647027580000|2022-03-11 19:39:40|577.7|575.3|577.5|575.1|577.7|575.3|577.31|574.91|0
1647027590000|2022-03-11 19:39:50|577.6|575.2|577.9|575.5|577.9|575.5|577.6|575.2|0
1647027600000|2022-03-11 19:40:00|578.09|575.69|578.29|575.89|578.29|575.89|577.7|575.3|0
1647027610000|2022-03-11 19:40:10|578.49|576.09|579.28|576.88|579.28|576.88|578.29|575.89|0
1647027620000|2022-03-11 19:40:20|579.48|577.08|580.07|577.67|580.27|577.87|579.48|577.08|0
1647027630000|2022-03-11 19:40:30|580.46|578.06|580.76|578.36|581.06|578.66|580.46|578.06|0
1647027640000|2022-03-11 19:40:40|580.86|578.46|580.86|578.46|581.25|578.85|580.86|578.46|0
1647027650000|2022-03-11 19:40:50|580.66|578.26|581.25|578.85|581.25|578.85|580.66|578.26|0
1647027660000|2022-03-11 19:41:00|580.96|578.56|581.25|578.85|581.25|578.85|580.96|578.56|0
1647027670000|2022-03-11 19:41:10|581.45|579.05|581.65|579.25|581.65|579.25|581.06|578.66|0
1647027680000|2022-03-11 19:41:20|581.45|579.05|581.45|579.05|581.65|579.25|581.45|579.05|0
1647027690000|2022-03-11 19:41:30|581.55|579.15|581.06|578.66|581.55|579.15|581.06|578.66|0
1647027700000|2022-03-11 19:41:40|581.25|578.85|581.25|578.85|581.25|578.85|581.25|578.85|0
1647027710000|2022-03-11 19:41:50|581.06|578.66|580.86|578.46|581.06|578.66|580.86|578.46|0
1647027720000|2022-03-11 19:42:00|580.26|577.86|580.46|578.06|580.46|578.06|579.87|577.47|0
1647027730000|2022-03-11 19:42:10|580.66|578.26|580.66|578.26|580.86|578.46|580.66|578.26|0
1647027740000|2022-03-11 19:42:20|580.46|578.06|580.46|578.06|580.66|578.26|580.46|578.06|0
1647027750000|2022-03-11 19:42:30|580.66|578.26|580.46|578.06|580.66|578.26|580.46|578.06|0
1647027760000|2022-03-11 19:42:40|580.66|578.26|580.86|578.46|580.86|578.46|580.66|578.26|0
1647027770000|2022-03-11 19:42:50|581.06|578.66|581.65|579.25|581.65|579.25|581.06|578.66|0
1647027780000|2022-03-11 19:43:00|581.75|579.35|580.86|578.46|581.75|579.35|580.86|578.46|0
1647027790000|2022-03-11 19:43:10|581.06|578.66|581.06|578.66|581.06|578.66|581.06|578.66|0
1647027800000|2022-03-11 19:43:20|581.16|578.76|581.06|578.66|581.16|578.76|580.76|578.36|0
1647027810000|2022-03-11 19:43:30|580.66|578.26|580.96|578.56|581.06|578.66|580.66|578.26|0
1647027820000|2022-03-11 19:43:40|580.66|578.26|580.66|578.26|580.66|578.26|580.46|578.06|0
1647027830000|2022-03-11 19:43:50|580.86|578.46|580.46|578.06|580.86|578.46|580.46|578.06|0
1647027840000|2022-03-11 19:44:00|580.56|578.16|581.85|579.45|582.24|579.84|580.56|578.16|0
1647027850000|2022-03-11 19:44:10|581.45|579.05|581.65|579.25|581.65|579.25|581.45|579.05|0
1647027860000|2022-03-11 19:44:20|581.05|578.65|581.55|579.15|581.65|579.25|581.05|578.65|0
1647027870000|2022-03-11 19:44:30|581.65|579.25|583.23|580.83|583.23|580.83|581.65|579.25|0
1647027880000|2022-03-11 19:44:40|583.63|581.23|583.83|581.43|583.83|581.43|583.53|581.13|0
1647027890000|2022-03-11 19:44:50|584.02|581.62|583.63|581.23|584.02|581.62|583.63|581.23|0
1647027900000|2022-03-11 19:45:00|583.83|581.43|585.02|582.62|585.02|582.62|583.63|581.23|0
1647027910000|2022-03-11 19:45:10|585.41|583.01|585.41|583.01|585.41|583.01|585.41|583.01|0
1647027920000|2022-03-11 19:45:20|585.21|582.81|585.81|583.41|585.81|583.41|585.21|582.81|0
1647027930000|2022-03-11 19:45:30|586.11|583.71|585.81|583.41|586.11|583.71|585.61|583.21|0
1647027940000|2022-03-11 19:45:40|585.12|582.72|584.22|581.82|585.12|582.72|583.83|581.43|0
1647027950000|2022-03-11 19:45:50|584.02|581.62|583.83|581.43|584.02|581.62|583.83|581.43|0
1647027960000|2022-03-11 19:46:00|583.63|581.23|583.23|580.83|583.63|581.23|583.03|580.63|0
1647027970000|2022-03-11 19:46:10|583.83|581.43|584.02|581.62|584.02|581.62|583.83|581.43|0
1647027980000|2022-03-11 19:46:20|584.22|581.82|584.22|581.82|584.22|581.82|584.02|581.62|0
1647027990000|2022-03-11 19:46:30|583.83|581.43|583.63|581.23|583.83|581.43|583.63|581.23|0
1647028000000|2022-03-11 19:46:40|583.73|581.33|583.63|581.23|583.73|581.33|583.63|581.23|0
1647028010000|2022-03-11 19:46:50|584.02|581.62|583.33|580.93|584.02|581.62|583.33|580.93|0
1647028020000|2022-03-11 19:47:00|583.43|581.03|583.43|581.03|583.43|581.03|583.23|580.83|0
1647028030000|2022-03-11 19:47:10|583.23|580.83|583.23|580.83|583.43|581.03|583.23|580.83|0
1647028040000|2022-03-11 19:47:20|583.63|581.23|583.83|581.43|583.83|581.43|583.43|581.03|0
1647028050000|2022-03-11 19:47:30|583.23|580.83|583.43|581.03|583.43|581.03|583.23|580.83|0
1647028060000|2022-03-11 19:47:40|583.23|580.83|582.83|580.43|583.23|580.83|582.83|580.43|0
1647028070000|2022-03-11 19:47:50|582.64|580.24|582.83|580.43|582.83|580.43|582.54|580.14|0
1647028080000|2022-03-11 19:48:00|582.44|580.04|583.43|581.03|583.43|581.03|582.44|580.04|0
1647028090000|2022-03-11 19:48:10|582.94|580.54|582.44|580.04|582.94|580.54|582.44|580.04|0
1647028100000|2022-03-11 19:48:20|582.94|580.54|583.33|580.93|583.33|580.93|582.94|580.54|0
1647028110000|2022-03-11 19:48:30|583.43|581.03|583.63|581.23|583.83|581.43|583.43|581.03|0
1647028120000|2022-03-11 19:48:40|583.83|581.43|583.23|580.83|583.83|581.43|583.23|580.83|0
1647028130000|2022-03-11 19:48:50|583.33|580.93|583.33|580.93|583.63|581.23|583.23|580.83|0
1647028140000|2022-03-11 19:49:00|582.94|580.54|583.23|580.83|583.23|580.83|582.94|580.54|0
1647028150000|2022-03-11 19:49:10|583.63|581.23|583.63|581.23|583.82|581.42|583.63|581.23|0
1647028160000|2022-03-11 19:49:20|583.33|580.93|583.03|580.63|583.33|580.93|583.03|580.63|0
1647028170000|2022-03-11 19:49:30|583.23|580.83|582.83|580.43|583.23|580.83|582.83|580.43|0
1647028180000|2022-03-11 19:49:40|582.64|580.24|583.03|580.63|583.03|580.63|582.64|580.24|0
1647028190000|2022-03-11 19:49:50|583.23|580.83|582.64|580.24|583.23|580.83|582.64|580.24|0
1647028200000|2022-03-11 19:50:00|582.94|580.54|585.21|582.81|585.21|582.81|582.94|580.54|0
1647028210000|2022-03-11 19:50:10|585.61|583.21|585.81|583.41|585.81|583.41|585.21|582.81|0
1647028220000|2022-03-11 19:50:20|586.11|583.71|585.81|583.41|586.11|583.71|585.51|583.11|0
1647028230000|2022-03-11 19:50:30|585.41|583.01|586.01|583.61|586.01|583.61|585.41|583.01|0
1647028240000|2022-03-11 19:50:40|586.2|583.8|585.61|583.21|586.2|583.8|585.61|583.21|0
1647028250000|2022-03-11 19:50:50|585.41|583.01|585.61|583.21|585.61|583.21|585.41|583.01|0
1647028260000|2022-03-11 19:51:00|585.21|582.81|585.01|582.61|585.41|583.01|584.92|582.52|0
1647028270000|2022-03-11 19:51:10|585.41|583.01|586.2|583.8|586.2|583.8|585.41|583.01|0
1647028280000|2022-03-11 19:51:20|586.01|583.61|586.01|583.61|586.2|583.8|586.01|583.61|0
1647028290000|2022-03-11 19:51:30|585.71|583.31|586.6|584.2|586.6|584.2|585.71|583.31|0
1647028300000|2022-03-11 19:51:40|586.2|583.8|586.2|583.8|586.2|583.8|586.2|583.8|0
1647028310000|2022-03-11 19:51:50|586.01|583.61|585.81|583.41|586.01|583.61|585.81|583.41|0
1647028320000|2022-03-11 19:52:00|586.2|583.8|586.4|584|586.4|584|586.2|583.8|0
1647028330000|2022-03-11 19:52:10|586.51|584.11|586.6|584.2|586.6|584.2|586.51|584.11|0
1647028340000|2022-03-11 19:52:20|586.8|584.4|586.6|584.2|586.8|584.4|586.4|584|0
1647028350000|2022-03-11 19:52:30|586.2|583.8|587.4|585|587.4|585|586.2|583.8|0
1647028360000|2022-03-11 19:52:40|586.8|584.4|586.2|583.8|586.8|584.4|585.81|583.41|0
1647028370000|2022-03-11 19:52:50|586.4|584|587.4|585|587.4|585|586.4|584|0
1647028380000|2022-03-11 19:53:00|587.2|584.8|587.6|585.2|587.6|585.2|587|584.6|0
1647028390000|2022-03-11 19:53:10|587.4|585|587.6|585.2|587.99|585.59|587.4|585|0
1647028400000|2022-03-11 19:53:20|587.79|585.39|589.09|586.69|589.09|586.69|587.59|585.19|0
1647028410000|2022-03-11 19:53:30|588.79|586.39|588.79|586.39|588.89|586.49|588.39|585.99|0
1647028420000|2022-03-11 19:53:40|588.99|586.59|589.19|586.79|589.19|586.79|588.99|586.59|0
1647028430000|2022-03-11 19:53:50|588.79|586.39|589.19|586.79|589.19|586.79|588.79|586.39|0
1647028440000|2022-03-11 19:54:00|590.18|587.78|590.38|587.98|590.78|588.38|590.09|587.69|0
1647028450000|2022-03-11 19:54:10|590.58|588.18|590.18|587.78|590.78|588.38|590.18|587.78|0
1647028460000|2022-03-11 19:54:20|589.58|587.18|589.19|586.79|589.58|587.18|589.19|586.79|0
1647028470000|2022-03-11 19:54:30|588.59|586.19|588.69|586.29|588.69|586.29|588.59|586.19|0
1647028480000|2022-03-11 19:54:40|588.39|585.99|587.99|585.59|588.59|586.19|587.99|585.59|0
1647028490000|2022-03-11 19:54:50|588.1|585.7|587.59|585.19|588.19|585.79|587.59|585.19|0
1647028500000|2022-03-11 19:55:00|586.23|583.83|586.63|584.23|586.63|584.23|586.23|583.83|0
1647028510000|2022-03-11 19:55:10|585.94|583.54|585.74|583.34|585.94|583.54|585.74|583.34|0
1647028520000|2022-03-11 19:55:20|585.43|583.03|585.63|583.23|585.63|583.23|585.14|582.74|0
1647028530000|2022-03-11 19:55:30|585.24|582.84|587.16|584.76|587.16|584.76|585.24|582.84|0
1647028540000|2022-03-11 19:55:40|586.96|584.56|586.96|584.56|586.96|584.56|586.57|584.17|0
1647028550000|2022-03-11 19:55:50|587.16|584.76|587.56|585.16|587.56|585.16|587.16|584.76|0
1647028560000|2022-03-11 19:56:00|588.15|585.75|587.96|585.56|588.55|586.15|587.96|585.56|0
1647028570000|2022-03-11 19:56:10|587.76|585.36|587.96|585.56|587.96|585.56|587.76|585.36|0
1647028580000|2022-03-11 19:56:20|588.35|585.95|587.96|585.56|588.35|585.95|587.96|585.56|0
1647028590000|2022-03-11 19:56:30|587.46|585.06|587.96|585.56|587.96|585.56|587.46|585.06|0
1647028600000|2022-03-11 19:56:40|588.15|585.75|588.15|585.75|588.15|585.75|587.96|585.56|0
1647028610000|2022-03-11 19:56:50|588.06|585.66|588.15|585.75|588.15|585.75|588.06|585.66|0
1647028620000|2022-03-11 19:57:00|588.35|585.95|587.96|585.56|588.35|585.95|587.96|585.56|0
1647028630000|2022-03-11 19:57:10|588.15|585.75|587.76|585.36|588.75|586.35|587.76|585.36|0
1647028640000|2022-03-11 19:57:20|587.96|585.56|588.46|586.06|588.46|586.06|587.96|585.56|0
1647028650000|2022-03-11 19:57:30|588.35|585.95|588.35|585.95|588.55|586.15|588.35|585.95|0
1647028660000|2022-03-11 19:57:40|588.26|585.86|588.26|585.86|588.35|585.95|588.26|585.86|0
1647028670000|2022-03-11 19:57:50|588.35|585.95|587.76|585.36|588.35|585.95|587.76|585.36|0
1647028680000|2022-03-11 19:58:00|587.66|585.26|587.16|584.76|587.66|585.26|586.77|584.37|0
1647028690000|2022-03-11 19:58:10|587.36|584.96|587.16|584.76|587.56|585.16|587.16|584.76|0
1647028700000|2022-03-11 19:58:20|586.77|584.37|586.67|584.27|586.77|584.37|586.67|584.27|0
1647028710000|2022-03-11 19:58:30|586.77|584.37|586.96|584.56|586.96|584.56|586.77|584.37|0
1647028720000|2022-03-11 19:58:40|587.56|585.16|588.06|585.66|588.06|585.66|587.56|585.16|0
1647028730000|2022-03-11 19:58:50|587.96|585.56|587.76|585.36|588.15|585.75|587.76|585.36|0
1647028740000|2022-03-11 19:59:00|587.56|585.16|588.35|585.95|588.35|585.95|587.56|585.16|0
1647028750000|2022-03-11 19:59:10|588.75|586.35|589.85|587.45|589.85|587.45|588.75|586.35|0
1647028760000|2022-03-11 19:59:20|589.74|587.34|588.95|586.55|589.74|587.34|588.95|586.55|0
1647028770000|2022-03-11 19:59:30|589.15|586.75|588.55|586.15|589.15|586.75|588.55|586.15|0
1647028780000|2022-03-11 19:59:40|588.75|586.35|589.15|586.75|589.15|586.75|588.55|586.15|0
1647028790000|2022-03-11 19:59:50|588.75|586.35|588.35|585.95|588.75|586.35|587.95|585.55|0
1647028800000|2022-03-11 20:00:00|588.15|585.75|588.95|586.55|588.95|586.55|588.15|585.75|0
1647028810000|2022-03-11 20:00:10|588.75|586.35|589.54|587.14|589.74|587.34|588.75|586.35|0
1647028820000|2022-03-11 20:00:20|589.74|587.34|589.94|587.54|590.14|587.74|589.54|587.14|0
1647028830000|2022-03-11 20:00:30|590.34|587.94|590.74|588.34|590.93|588.53|590.34|587.94|0
1647028840000|2022-03-11 20:00:40|590.34|587.94|589.94|587.54|590.34|587.94|589.94|587.54|0
1647028850000|2022-03-11 20:00:50|590.14|587.74|589.74|587.34|590.14|587.74|589.54|587.14|0
1647028860000|2022-03-11 20:01:00|590.14|587.74|588.95|586.55|590.14|587.74|588.95|586.55|0
1647028870000|2022-03-11 20:01:10|588.75|586.35|587.95|585.55|588.75|586.35|587.95|585.55|0
1647028880000|2022-03-11 20:01:20|588.26|585.86|588.55|586.15|588.55|586.15|588.26|585.86|0
1647028890000|2022-03-11 20:01:30|588.35|585.95|588.75|586.35|588.75|586.35|588.35|585.95|0
1647028900000|2022-03-11 20:01:40|588.35|585.95|588.35|585.95|588.55|586.15|588.35|585.95|0
1647028910000|2022-03-11 20:01:50|588.15|585.75|587.46|585.06|588.35|585.95|587.46|585.06|0
1647028920000|2022-03-11 20:02:00|587.36|584.96|588.95|586.55|588.95|586.55|587.36|584.96|0
1647028930000|2022-03-11 20:02:10|589.05|586.65|588.55|586.15|589.05|586.65|588.55|586.15|0
1647028940000|2022-03-11 20:02:20|588.35|585.95|588.55|586.15|588.55|586.15|588.35|585.95|0
1647028950000|2022-03-11 20:02:30|588.75|586.35|588.55|586.15|588.75|586.35|588.55|586.15|0
1647028960000|2022-03-11 20:02:40|588.75|586.35|589.15|586.75|589.15|586.75|588.55|586.15|0
1647028970000|2022-03-11 20:02:50|588.95|586.55|589.94|587.54|589.94|587.54|588.95|586.55|0
1647028980000|2022-03-11 20:03:00|589.74|587.34|589.54|587.14|589.74|587.34|588.95|586.55|0
1647028990000|2022-03-11 20:03:10|589.34|586.94|589.94|587.54|589.94|587.54|589.34|586.94|0
1647029000000|2022-03-11 20:03:20|589.74|587.34|589.94|587.54|590.04|587.64|589.74|587.34|0
1647029010000|2022-03-11 20:03:30|589.65|587.25|589.74|587.34|590.14|587.74|589.54|587.14|0
1647029020000|2022-03-11 20:03:40|589.94|587.54|589.74|587.34|590.14|587.74|589.74|587.34|0
1647029030000|2022-03-11 20:03:50|590.14|587.74|589.65|587.25|590.14|587.74|589.65|587.25|0
1647029040000|2022-03-11 20:04:00|589.74|587.34|589.34|586.94|589.74|587.34|588.95|586.55|0
1647029050000|2022-03-11 20:04:10|589.14|586.74|589.34|586.94|589.45|587.05|589.14|586.74|0
1647029060000|2022-03-11 20:04:20|589.74|587.34|590.14|587.74|590.14|587.74|589.74|587.34|0
1647029070000|2022-03-11 20:04:30|589.94|587.54|589.94|587.54|590.14|587.74|589.94|587.54|0
1647029080000|2022-03-11 20:04:40|590.14|587.74|589.94|587.54|590.14|587.74|589.94|587.54|0
1647029090000|2022-03-11 20:04:50|590.54|588.14|589.94|587.54|590.54|588.14|589.94|587.54|0
1647029100000|2022-03-11 20:05:00|589.74|587.34|590.14|587.74|590.14|587.74|589.74|587.34|0
1647029110000|2022-03-11 20:05:10|589.94|587.54|589.45|587.05|589.94|587.54|589.34|586.94|0
1647029120000|2022-03-11 20:05:20|589.54|587.14|589.05|586.65|589.54|587.14|588.95|586.55|0
1647029130000|2022-03-11 20:05:30|588.75|586.35|588.15|585.75|588.75|586.35|587.75|585.35|0
1647029140000|2022-03-11 20:05:40|588.95|586.55|590.04|587.64|590.04|587.64|588.95|586.55|0
1647029150000|2022-03-11 20:05:50|589.74|587.34|588.95|586.55|589.74|587.34|588.95|586.55|0
1647029160000|2022-03-11 20:06:00|589.74|587.34|589.34|586.94|589.74|587.34|589.34|586.94|0
1647029170000|2022-03-11 20:06:10|588.95|586.55|588.75|586.35|589.14|586.74|588.75|586.35|0
1647029190000|2022-03-11 20:06:30|588.45|586.05|589.74|587.34|589.74|587.34|588.45|586.05|0
1647029200000|2022-03-11 20:06:40|590.34|587.94|590.53|588.13|590.53|588.13|590.34|587.94|0
1647029210000|2022-03-11 20:06:50|590.73|588.33|591.73|589.33|591.73|589.33|590.73|588.33|0
1647029220000|2022-03-11 20:07:00|591.93|589.53|591.53|589.13|592.33|589.93|591.53|589.13|0
1647029230000|2022-03-11 20:07:10|590.93|588.53|590.93|588.53|591.13|588.73|590.93|588.53|0
1647029240000|2022-03-11 20:07:20|590.73|588.33|590.93|588.53|591.04|588.64|590.73|588.33|0
1647029250000|2022-03-11 20:07:30|590.53|588.13|591.13|588.73|591.13|588.73|590.53|588.13|0
1647029260000|2022-03-11 20:07:40|591.33|588.93|591.33|588.93|591.33|588.93|591.13|588.73|0
1647029270000|2022-03-11 20:07:50|591.93|589.53|591.53|589.13|591.93|589.53|591.53|589.13|0
1647029280000|2022-03-11 20:08:00|591.73|589.33|592.92|590.52|592.92|590.52|591.73|589.33|0
1647029290000|2022-03-11 20:08:10|592.72|590.32|592.13|589.73|592.92|590.52|592.13|589.73|0
1647029300000|2022-03-11 20:08:20|592.33|589.93|592.52|590.12|592.52|590.12|592.13|589.73|0
1647029310000|2022-03-11 20:08:30|592.13|589.73|592.13|589.73|592.33|589.93|592.13|589.73|0
1647029320000|2022-03-11 20:08:40|592.33|589.93|592.92|590.52|592.92|590.52|592.33|589.93|0
1647029330000|2022-03-11 20:08:50|593.12|590.72|593.32|590.92|593.32|590.92|593.12|590.72|0
1647029340000|2022-03-11 20:09:00|592.92|590.52|592.92|590.52|593.12|590.72|592.92|590.52|0
1647029350000|2022-03-11 20:09:10|593.03|590.63|593.03|590.63|593.52|591.12|593.03|590.63|0
1647029360000|2022-03-11 20:09:20|592.72|590.32|592.13|589.73|592.72|590.32|592.13|589.73|0
1647029370000|2022-03-11 20:09:30|591.93|589.53|591.93|589.53|592.13|589.73|591.93|589.53|0
1647029380000|2022-03-11 20:09:40|592.52|590.12|592.13|589.73|592.52|590.12|592.13|589.73|0
1647029390000|2022-03-11 20:09:50|592.03|589.63|592.52|590.12|592.52|590.12|592.03|589.63|0
1647029400000|2022-03-11 20:10:00|592.32|589.92|592.72|590.32|592.72|590.32|591.93|589.53|0
1647029410000|2022-03-11 20:10:10|592.92|590.52|592.32|589.92|592.92|590.52|592.32|589.92|0
1647029420000|2022-03-11 20:10:20|592.13|589.73|592.43|590.03|592.52|590.12|592.13|589.73|0
1647029430000|2022-03-11 20:10:30|592.32|589.92|591.73|589.33|592.52|590.12|591.73|589.33|0
1647029440000|2022-03-11 20:10:40|591.93|589.53|591.73|589.33|591.93|589.53|591.73|589.33|0
1647029450000|2022-03-11 20:10:50|591.93|589.53|591.33|588.93|592.13|589.73|591.33|588.93|0
1647029460000|2022-03-11 20:11:00|591.23|588.83|590.73|588.33|591.23|588.83|590.73|588.33|0
1647029470000|2022-03-11 20:11:10|590.33|587.93|590.33|587.93|590.33|587.93|590.14|587.74|0
1647029480000|2022-03-11 20:11:20|590.73|588.33|591.33|588.93|591.53|589.13|590.73|588.33|0
1647029490000|2022-03-11 20:11:30|591.53|589.13|591.73|589.33|591.73|589.33|591.33|588.93|0
1647029500000|2022-03-11 20:11:40|591.63|589.23|592.13|589.73|592.13|589.73|591.63|589.23|0
1647029510000|2022-03-11 20:11:50|591.93|589.53|591.93|589.53|592.32|589.92|591.93|589.53|0
1647029520000|2022-03-11 20:12:00|591.73|589.33|591.73|589.33|591.73|589.33|591.33|588.93|0
1647029530000|2022-03-11 20:12:10|591.93|589.53|592.12|589.72|592.23|589.83|591.93|589.53|0
1647029540000|2022-03-11 20:12:20|591.83|589.43|592.52|590.12|592.52|590.12|591.83|589.43|0
1647029550000|2022-03-11 20:12:30|592.92|590.52|593.32|590.92|593.32|590.92|592.92|590.52|0
1647029560000|2022-03-11 20:12:40|593.02|590.62|594.32|591.92|594.32|591.92|593.02|590.62|0
1647029570000|2022-03-11 20:12:50|593.62|591.22|593.92|591.52|593.92|591.52|593.52|591.12|0
1647029580000|2022-03-11 20:13:00|593.72|591.32|593.92|591.52|594.12|591.72|593.72|591.32|0
1647029590000|2022-03-11 20:13:10|594.12|591.72|593.92|591.52|594.22|591.82|593.92|591.52|0
1647029600000|2022-03-11 20:13:20|593.12|590.72|593.52|591.12|593.52|591.12|593.12|590.72|0
1647029610000|2022-03-11 20:13:30|593.72|591.32|593.72|591.32|593.92|591.52|593.72|591.32|0
1647029620000|2022-03-11 20:13:40|593.52|591.12|593.52|591.12|593.52|591.12|593.32|590.92|0
1647029630000|2022-03-11 20:13:50|593.32|590.92|593.32|590.92|593.32|590.92|593.12|590.72|0
1647029640000|2022-03-11 20:14:00|593.52|591.12|593.22|590.82|593.52|591.12|593.12|590.72|0
1647029650000|2022-03-11 20:14:10|593.12|590.72|592.92|590.52|593.32|590.92|592.92|590.52|0
1647029660000|2022-03-11 20:14:20|593.32|590.92|593.52|591.12|593.52|591.12|593.32|590.92|0
1647029670000|2022-03-11 20:14:30|594.32|591.92|594.12|591.72|594.32|591.92|594.12|591.72|0
1647029680000|2022-03-11 20:14:40|593.92|591.52|594.32|591.92|594.32|591.92|593.92|591.52|0
1647029690000|2022-03-11 20:14:50|594.52|592.12|593.52|591.12|594.52|592.12|593.52|591.12|0
1647029700000|2022-03-11 20:15:00|593.92|591.52|592.92|590.52|594.12|591.72|592.92|590.52|0
1647029710000|2022-03-11 20:15:10|593.12|590.72|592.82|590.42|593.32|590.92|592.82|590.42|0
1647029720000|2022-03-11 20:15:20|592.52|590.12|592.72|590.32|592.72|590.32|592.32|589.92|0
1647029730000|2022-03-11 20:15:30|592.52|590.12|593.32|590.92|593.52|591.12|592.52|590.12|0
1647029740000|2022-03-11 20:15:40|592.82|590.42|593.32|590.92|593.32|590.92|592.82|590.42|0
1647029750000|2022-03-11 20:15:50|593.72|591.32|593.32|590.92|593.72|591.32|593.32|590.92|0
1647029760000|2022-03-11 20:16:00|593.12|590.72|592.32|589.92|593.12|590.72|592.32|589.92|0
1647029770000|2022-03-11 20:16:10|592.52|590.12|593.12|590.72|593.12|590.72|592.52|590.12|0
1647029780000|2022-03-11 20:16:20|592.92|590.52|593.12|590.72|593.32|590.92|592.92|590.52|0
1647029790000|2022-03-11 20:16:30|593.52|591.12|593.92|591.52|594.12|591.72|593.52|591.12|0
1647029800000|2022-03-11 20:16:40|593.72|591.32|593.12|590.72|593.92|591.52|593.12|590.72|0
1647029810000|2022-03-11 20:16:50|593.32|590.92|592.92|590.52|593.32|590.92|592.92|590.52|0
1647029820000|2022-03-11 20:17:00|592.32|589.92|592.52|590.12|592.52|590.12|592.32|589.92|0
1647029830000|2022-03-11 20:17:10|592.32|589.92|592.52|590.12|592.52|590.12|592.23|589.83|0
1647029840000|2022-03-11 20:17:20|592.12|589.72|593.12|590.72|593.12|590.72|592.12|589.72|0
1647029850000|2022-03-11 20:17:30|593.32|590.92|593.32|590.92|593.52|591.12|593.32|590.92|0
1647029860000|2022-03-11 20:17:40|593.12|590.72|593.22|590.82|593.32|590.92|593.12|590.72|0
1647029870000|2022-03-11 20:17:50|593.52|591.12|593.12|590.72|593.52|591.12|593.12|590.72|0
1647029880000|2022-03-11 20:18:00|592.52|590.12|592.12|589.72|592.52|590.12|591.92|589.52|0
1647029890000|2022-03-11 20:18:10|591.92|589.52|591.73|589.33|592.12|589.72|591.73|589.33|0
1647029900000|2022-03-11 20:18:20|590.93|588.53|590.73|588.33|590.93|588.53|590.73|588.33|0
1647029910000|2022-03-11 20:18:30|590.53|588.13|590.73|588.33|590.93|588.53|590.53|588.13|0
1647029920000|2022-03-11 20:18:40|590.53|588.13|590.93|588.53|590.93|588.53|590.53|588.13|0
1647029930000|2022-03-11 20:18:50|590.73|588.33|590.83|588.43|590.83|588.43|590.53|588.13|0
1647029940000|2022-03-11 20:19:00|591.53|589.13|591.53|589.13|591.72|589.32|591.33|588.93|0
1647029950000|2022-03-11 20:19:10|590.93|588.53|590.93|588.53|590.93|588.53|590.93|588.53|0
1647029960000|2022-03-11 20:19:20|591.13|588.73|590.73|588.33|591.13|588.73|590.73|588.33|0
1647029970000|2022-03-11 20:19:30|590.33|587.93|590.33|587.93|590.33|587.93|590.13|587.73|0
1647029980000|2022-03-11 20:19:40|590.13|587.73|590.53|588.13|590.53|588.13|590.13|587.73|0
1647029990000|2022-03-11 20:19:50|590.93|588.53|590.93|588.53|590.93|588.53|590.73|588.33|0
1647030000000|2022-03-11 20:20:00|591.53|589.13|591.53|589.13|592.12|589.72|591.33|588.93|0
1647030010000|2022-03-11 20:20:10|591.72|589.32|591.92|589.52|591.92|589.52|591.53|589.13|0
1647030020000|2022-03-11 20:20:20|591.83|589.43|591.72|589.32|591.92|589.52|591.53|589.13|0
1647030030000|2022-03-11 20:20:30|591.13|588.73|591.13|588.73|591.33|588.93|591.13|588.73|0
1647030040000|2022-03-11 20:20:40|590.93|588.53|590.93|588.53|590.93|588.53|590.93|588.53|0
1647030050000|2022-03-11 20:20:50|590.73|588.33|590.93|588.53|591.13|588.73|590.73|588.33|0
1647030060000|2022-03-11 20:21:00|591.13|588.73|591.33|588.93|591.92|589.52|591.13|588.73|0
1647030070000|2022-03-11 20:21:10|590.93|588.53|590.73|588.33|591.13|588.73|590.73|588.33|0
1647030080000|2022-03-11 20:21:20|590.93|588.53|590.53|588.13|590.93|588.53|590.53|588.13|0
1647030090000|2022-03-11 20:21:30|590.13|587.73|589.93|587.53|590.13|587.73|589.74|587.34|0
1647030100000|2022-03-11 20:21:40|590.13|587.73|590.13|587.73|590.53|588.13|590.13|587.73|0
1647030110000|2022-03-11 20:21:50|590.73|588.33|591.33|588.93|591.33|588.93|590.73|588.33|0
1647030120000|2022-03-11 20:22:00|591.52|589.12|591.72|589.32|591.72|589.32|591.13|588.73|0
1647030130000|2022-03-11 20:22:10|591.92|589.52|592.92|590.52|592.92|590.52|591.92|589.52|0
1647030140000|2022-03-11 20:22:20|592.72|590.32|593.02|590.62|593.02|590.62|592.72|590.32|0
1647030150000|2022-03-11 20:22:30|593.12|590.72|591.83|589.43|593.12|590.72|591.83|589.43|0
1647030160000|2022-03-11 20:22:40|591.92|589.52|591.72|589.32|592.12|589.72|591.72|589.32|0
1647030170000|2022-03-11 20:22:50|591.13|588.73|591.33|588.93|591.33|588.93|591.13|588.73|0
1647030180000|2022-03-11 20:23:00|591.13|588.73|590.73|588.33|591.33|588.93|590.73|588.33|0
1647030190000|2022-03-11 20:23:10|590.53|588.13|591.13|588.73|591.13|588.73|590.53|588.13|0
1647030200000|2022-03-11 20:23:20|591.23|588.83|590.93|588.53|591.23|588.83|590.73|588.33|0
1647030210000|2022-03-11 20:23:30|591.03|588.63|591.52|589.12|591.52|589.12|590.93|588.53|0
1647030220000|2022-03-11 20:23:40|591.72|589.32|591.33|588.93|591.72|589.32|591.33|588.93|0
1647030230000|2022-03-11 20:23:50|591.52|589.12|591.13|588.73|591.52|589.12|591.13|588.73|0
1647030240000|2022-03-11 20:24:00|591.52|589.12|592.52|590.12|592.52|590.12|591.52|589.12|0
1647030250000|2022-03-11 20:24:10|592.82|590.42|592.52|590.12|592.82|590.42|592.32|589.92|0
1647030260000|2022-03-11 20:24:20|592.72|590.32|592.72|590.32|592.72|590.32|592.52|590.12|0
1647030270000|2022-03-11 20:24:30|592.52|590.12|591.63|589.23|592.52|590.12|591.63|589.23|0
1647030280000|2022-03-11 20:24:40|592.32|589.92|592.72|590.32|592.72|590.32|592.32|589.92|0
1647030290000|2022-03-11 20:24:50|592.92|590.52|593.22|590.82|593.22|590.82|592.92|590.52|0
1647030300000|2022-03-11 20:25:00|594.11|591.71|593.52|591.12|594.11|591.71|593.32|590.92|0
1647030310000|2022-03-11 20:25:10|592.92|590.52|591.92|589.52|592.92|590.52|591.92|589.52|0
1647030320000|2022-03-11 20:25:20|592.03|589.63|593.12|590.72|593.12|590.72|592.03|589.63|0
1647030330000|2022-03-11 20:25:30|593.32|590.92|593.52|591.12|593.52|591.12|593.32|590.92|0
1647030340000|2022-03-11 20:25:40|593.71|591.31|593.71|591.31|593.82|591.42|593.71|591.31|0
1647030350000|2022-03-11 20:25:50|593.91|591.51|594.11|591.71|594.11|591.71|593.91|591.51|0
1647030360000|2022-03-11 20:26:00|594.31|591.91|594.91|592.51|594.91|592.51|594.31|591.91|0
1647030370000|2022-03-11 20:26:10|594.71|592.31|593.82|591.42|594.71|592.31|593.82|591.42|0
1647030380000|2022-03-11 20:26:20|593.91|591.51|594.51|592.11|594.51|592.11|593.71|591.31|0
1647030390000|2022-03-11 20:26:30|594.31|591.91|594.51|592.11|594.51|592.11|594.31|591.91|0
1647030400000|2022-03-11 20:26:40|594.91|592.51|594.91|592.51|594.91|592.51|594.51|592.11|0
1647030410000|2022-03-11 20:26:50|594.51|592.11|594.51|592.11|594.51|592.11|594.51|592.11|0
1647030420000|2022-03-11 20:27:00|594.71|592.31|594.51|592.11|594.71|592.31|594.51|592.11|0
1647030430000|2022-03-11 20:27:10|594.71|592.31|594.51|592.11|594.71|592.31|594.51|592.11|0
1647030440000|2022-03-11 20:27:20|595.51|593.11|595.31|592.91|595.51|593.11|595.11|592.71|0
1647030450000|2022-03-11 20:27:30|595.41|593.01|595.51|593.11|595.91|593.51|595.41|593.01|0
1647030460000|2022-03-11 20:27:40|595.91|593.51|594.71|592.31|595.91|593.51|594.71|592.31|0
1647030470000|2022-03-11 20:27:50|595.11|592.71|595.51|593.11|595.51|593.11|595.11|592.71|0
1647030480000|2022-03-11 20:28:00|595.11|592.71|595.11|592.71|595.11|592.71|595.11|592.71|0
1647030490000|2022-03-11 20:28:10|595.51|593.11|595.51|593.11|595.51|593.11|595.11|592.71|0
1647030500000|2022-03-11 20:28:20|595.71|593.31|595.91|593.51|595.91|593.51|595.71|593.31|0
1647030510000|2022-03-11 20:28:30|596.11|593.71|596.21|593.81|596.21|593.81|595.91|593.51|0
1647030520000|2022-03-11 20:28:40|596.31|593.91|596.51|594.11|596.51|594.11|596.31|593.91|0
1647030530000|2022-03-11 20:28:50|596.91|594.51|596.51|594.11|596.91|594.51|596.51|594.11|0
1647030540000|2022-03-11 20:29:00|596.31|593.91|596.01|593.61|596.31|593.91|596.01|593.61|0
1647030550000|2022-03-11 20:29:10|595.91|593.51|595.11|592.71|595.91|593.51|595.11|592.71|0
1647030560000|2022-03-11 20:29:20|595.31|592.91|596.71|594.31|596.71|594.31|595.31|592.91|0
1647030570000|2022-03-11 20:29:30|596.51|594.11|596.01|593.61|596.71|594.31|596.01|593.61|0
1647030580000|2022-03-11 20:29:40|596.11|593.71|596.51|594.11|596.51|594.11|596.11|593.71|0
1647030590000|2022-03-11 20:29:50|596.31|593.91|596.91|594.51|596.91|594.51|596.31|593.91|0
1647030600000|2022-03-11 20:30:00|598.31|595.91|599.11|596.71|599.11|596.71|598.31|595.91|0
1647030610000|2022-03-11 20:30:10|598.71|596.31|598.91|596.51|598.91|596.51|598.71|596.31|0
1647030620000|2022-03-11 20:30:20|599.31|596.91|601.46|599.06|601.46|599.06|598.31|595.91|0
1647030630000|2022-03-11 20:30:30|601.06|598.66|601.46|599.06|601.66|599.26|601.06|598.66|0
1647030640000|2022-03-11 20:30:40|599.92|597.52|600.12|597.72|600.12|597.72|599.92|597.52|0
1647030650000|2022-03-11 20:30:50|600.32|597.92|600.32|597.92|600.52|598.12|600.32|597.92|0
1647030660000|2022-03-11 20:31:00|600.52|598.12|600.72|598.32|600.72|598.32|600.52|598.12|0
1647030670000|2022-03-11 20:31:10|600.32|597.92|600.52|598.12|600.52|598.12|599.52|597.12|0
1647030680000|2022-03-11 20:31:20|600.43|598.03|601.52|599.12|601.52|599.12|600.43|598.03|0
1647030690000|2022-03-11 20:31:30|600.92|598.52|601.32|598.92|601.32|598.92|600.52|598.12|0
1647030700000|2022-03-11 20:31:40|601.12|598.72|601.32|598.92|601.32|598.92|601.03|598.63|0
1647030710000|2022-03-11 20:31:50|601.52|599.12|601.72|599.32|601.72|599.32|601.32|598.92|0
1647030720000|2022-03-11 20:32:00|600.72|598.32|601.72|599.32|601.72|599.32|600.72|598.32|0
1647030730000|2022-03-11 20:32:10|602.12|599.72|601.52|599.12|602.12|599.72|601.52|599.12|0
1647030740000|2022-03-11 20:32:20|601.72|599.32|601.92|599.52|602.12|599.72|601.72|599.32|0
1647030750000|2022-03-11 20:32:30|601.72|599.32|602.03|599.63|602.32|599.92|601.72|599.32|0
1647030760000|2022-03-11 20:32:40|602.63|600.23|601.72|599.32|602.92|600.52|601.72|599.32|0
1647030770000|2022-03-11 20:32:50|601.52|599.12|602.32|599.92|602.32|599.92|601.52|599.12|0
1647030780000|2022-03-11 20:33:00|602.72|600.32|603.12|600.72|603.12|600.72|602.72|600.32|0
1647030790000|2022-03-11 20:33:10|602.92|600.52|602.92|600.52|602.92|600.52|602.72|600.32|0
1647030800000|2022-03-11 20:33:20|603.12|600.72|602.92|600.52|603.32|600.92|602.92|600.52|0
1647030810000|2022-03-11 20:33:30|603.12|600.72|603.12|600.72|603.12|600.72|603.12|600.72|0
1647030820000|2022-03-11 20:33:40|603.32|600.92|603.32|600.92|603.32|600.92|602.92|600.52|0
1647030830000|2022-03-11 20:33:50|603.72|601.32|603.92|601.52|603.92|601.52|603.52|601.12|0
1647030840000|2022-03-11 20:34:00|603.52|601.12|603.92|601.52|603.92|601.52|603.52|601.12|0
1647030850000|2022-03-11 20:34:10|603.72|601.32|603.32|600.92|603.72|601.32|603.32|600.92|0
1647030860000|2022-03-11 20:34:20|603.52|601.12|603.92|601.52|603.92|601.52|603.52|601.12|0
1647030870000|2022-03-11 20:34:30|603.83|601.43|603.72|601.32|603.92|601.52|603.72|601.32|0
1647030880000|2022-03-11 20:34:40|603.92|601.52|603.72|601.32|603.92|601.52|603.52|601.12|0
1647030890000|2022-03-11 20:34:50|604.03|601.63|604.12|601.72|604.12|601.72|603.92|601.52|0
1647030900000|2022-03-11 20:35:00|603.72|601.32|603.92|601.52|603.92|601.52|603.72|601.32|0
1647030910000|2022-03-11 20:35:10|603.52|601.12|602.83|600.43|603.52|601.12|602.83|600.43|0
1647030920000|2022-03-11 20:35:20|603.12|600.72|603.12|600.72|603.12|600.72|603.12|600.72|0
1647030930000|2022-03-11 20:35:30|603.52|601.12|603.12|600.72|603.52|601.12|603.12|600.72|0
1647030940000|2022-03-11 20:35:40|602.92|600.52|602.32|599.92|602.92|600.52|602.32|599.92|0
1647030950000|2022-03-11 20:35:50|602.12|599.72|601.92|599.52|602.12|599.72|601.92|599.52|0
1647030960000|2022-03-11 20:36:00|601.72|599.32|601.72|599.32|601.72|599.32|601.72|599.32|0
1647030970000|2022-03-11 20:36:10|601.12|598.72|600.92|598.52|601.12|598.72|600.92|598.52|0
1647030980000|2022-03-11 20:36:20|600.72|598.32|600.72|598.32|600.72|598.32|600.32|597.92|0
1647030990000|2022-03-11 20:36:30|600.92|598.52|600.72|598.32|601.23|598.83|600.72|598.32|0
1647031000000|2022-03-11 20:36:40|600.52|598.12|600.52|598.12|600.52|598.12|600.12|597.72|0
1647031010000|2022-03-11 20:36:50|600.32|597.92|600.72|598.32|600.72|598.32|600.32|597.92|0
1647031020000|2022-03-11 20:37:00|600.63|598.23|601.03|598.63|601.32|598.92|600.52|598.12|0
1647031030000|2022-03-11 20:37:10|600.52|598.12|600.72|598.32|600.72|598.32|600.52|598.12|0
1647031040000|2022-03-11 20:37:20|601.12|598.72|601.72|599.32|601.72|599.32|601.12|598.72|0
1647031050000|2022-03-11 20:37:30|601.43|599.03|599.92|597.52|601.43|599.03|599.92|597.52|0
1647031060000|2022-03-11 20:37:40|599.72|597.32|600.03|597.63|600.32|597.92|599.72|597.32|0
1647031070000|2022-03-11 20:37:50|599.63|597.23|600.52|598.12|600.52|598.12|599.63|597.23|0
1647031080000|2022-03-11 20:38:00|600.03|597.63|599.92|597.52|600.03|597.63|599.92|597.52|0
1647031090000|2022-03-11 20:38:10|600.12|597.72|600.32|597.92|600.43|598.03|600.12|597.72|0
1647031100000|2022-03-11 20:38:20|600.43|598.03|600.43|598.03|600.43|598.03|600.32|597.92|0
1647031110000|2022-03-11 20:38:30|600.52|598.12|600.52|598.12|600.52|598.12|599.92|597.52|0
1647031120000|2022-03-11 20:38:40|600.92|598.52|600.72|598.32|601.92|599.52|600.72|598.32|0
1647031130000|2022-03-11 20:38:50|600.92|598.52|600.92|598.52|601.02|598.62|600.92|598.52|0
1647031140000|2022-03-11 20:39:00|600.72|598.32|599.52|597.12|600.72|598.32|599.52|597.12|0
1647031150000|2022-03-11 20:39:10|599.72|597.32|599.92|597.52|599.92|597.52|599.32|596.92|0
1647031160000|2022-03-11 20:39:20|600.12|597.72|600.72|598.32|600.72|598.32|600.12|597.72|0
1647031170000|2022-03-11 20:39:30|600.52|598.12|600.92|598.52|600.92|598.52|600.52|598.12|0
1647031180000|2022-03-11 20:39:40|601.12|598.72|602.02|599.62|602.02|599.62|601.12|598.72|0
1647031190000|2022-03-11 20:39:50|602.12|599.72|602.72|600.32|602.72|600.32|602.12|599.72|0
1647031200000|2022-03-11 20:40:00|603.12|600.72|603.32|600.92|603.52|601.12|603.12|600.72|0
1647031210000|2022-03-11 20:40:10|602.92|600.52|602.12|599.72|602.92|600.52|601.92|599.52|0
1647031220000|2022-03-11 20:40:20|603.12|600.72|603.52|601.12|603.52|601.12|603.02|600.62|0
1647031230000|2022-03-11 20:40:30|602.72|600.32|603.32|600.92|603.32|600.92|602.72|600.32|0
1647031240000|2022-03-11 20:40:40|603.52|601.12|603.92|601.52|603.92|601.52|603.52|601.12|0
1647031250000|2022-03-11 20:40:50|604.52|602.12|604.92|602.52|605.12|602.72|604.52|602.12|0
1647031260000|2022-03-11 20:41:00|605.12|602.72|604.72|602.32|605.12|602.72|604.72|602.32|0
1647031270000|2022-03-11 20:41:10|604.92|602.52|605.03|602.63|605.03|602.63|604.92|602.52|0
1647031280000|2022-03-11 20:41:20|605.12|602.72|605.12|602.72|605.12|602.72|604.92|602.52|0
1647031290000|2022-03-11 20:41:30|604.92|602.52|605.32|602.92|605.53|603.13|604.92|602.52|0
1647031300000|2022-03-11 20:41:40|605.12|602.72|605.12|602.72|605.12|602.72|604.72|602.32|0
1647031310000|2022-03-11 20:41:50|604.92|602.52|604.72|602.32|604.92|602.52|604.72|602.32|0
1647031320000|2022-03-11 20:42:00|603.92|601.52|603.92|601.52|604.52|602.12|603.92|601.52|0
1647031330000|2022-03-11 20:42:10|603.12|600.72|602.52|600.12|603.12|600.72|602.32|599.92|0
1647031340000|2022-03-11 20:42:20|602.32|599.92|602.32|599.92|602.32|599.92|601.92|599.52|0
1647031350000|2022-03-11 20:42:30|602.72|600.32|601.72|599.32|602.72|600.32|601.72|599.32|0
1647031360000|2022-03-11 20:42:40|601.92|599.52|601.72|599.32|601.92|599.52|601.12|598.72|0
1647031370000|2022-03-11 20:42:50|601.32|598.92|601.12|598.72|601.72|599.32|601.12|598.72|0
1647031380000|2022-03-11 20:43:00|601.22|598.82|601.32|598.92|601.32|598.92|600.72|598.32|0
1647031390000|2022-03-11 20:43:10|601.02|598.62|600.92|598.52|601.12|598.72|600.92|598.52|0
1647031400000|2022-03-11 20:43:20|601.22|598.82|600.72|598.32|601.22|598.82|600.72|598.32|0
1647031410000|2022-03-11 20:43:30|600.62|598.22|601.92|599.52|601.92|599.52|600.62|598.22|0
1647031420000|2022-03-11 20:43:40|602.12|599.72|602.52|600.12|602.52|600.12|602.12|599.72|0
1647031430000|2022-03-11 20:43:50|602.72|600.32|602.92|600.52|602.92|600.52|602.72|600.32|0
1647031440000|2022-03-11 20:44:00|603.42|601.02|603.92|601.52|603.92|601.52|603.42|601.02|0
1647031450000|2022-03-11 20:44:10|604.52|602.12|604.52|602.12|604.52|602.12|604.12|601.72|0
1647031460000|2022-03-11 20:44:20|604.63|602.23|604.52|602.12|605.12|602.72|604.52|602.12|0
1647031470000|2022-03-11 20:44:30|605.03|602.63|605.12|602.72|605.12|602.72|605.03|602.63|0
1647031480000|2022-03-11 20:44:40|604.92|602.52|605.32|602.92|605.32|602.92|604.92|602.52|0
1647031490000|2022-03-11 20:44:50|605.63|603.23|604.32|601.92|605.63|603.23|604.32|601.92|0
1647031500000|2022-03-11 20:45:00|603.02|600.62|603.92|601.52|603.92|601.52|603.02|600.62|0
1647031510000|2022-03-11 20:45:10|604.72|602.32|604.92|602.52|604.92|602.52|604.52|602.12|0
1647031520000|2022-03-11 20:45:20|605.12|602.72|605.32|602.92|605.52|603.12|605.12|602.72|0
1647031530000|2022-03-11 20:45:30|605.52|603.12|605.93|603.53|605.93|603.53|605.52|603.12|0
1647031540000|2022-03-11 20:45:40|606.13|603.73|605.93|603.53|606.13|603.73|605.52|603.12|0
1647031550000|2022-03-11 20:45:50|606.13|603.73|605.93|603.53|606.13|603.73|605.93|603.53|0
1647031560000|2022-03-11 20:46:00|606.33|603.93|606.43|604.03|606.43|604.03|606.13|603.73|0
1647031570000|2022-03-11 20:46:10|605.32|602.92|605.72|603.32|605.93|603.53|605.32|602.92|0
1647031580000|2022-03-11 20:46:20|605.63|603.23|605.72|603.32|605.93|603.53|605.63|603.23|0
1647031590000|2022-03-11 20:46:30|605.93|603.53|606.73|604.33|606.73|604.33|605.72|603.32|0
1647031600000|2022-03-11 20:46:40|606.53|604.13|606.53|604.13|606.53|604.13|606.53|604.13|0
1647031610000|2022-03-11 20:46:50|606.13|603.73|605.72|603.32|606.33|603.93|605.72|603.32|0
1647031620000|2022-03-11 20:47:00|605.92|603.52|605.52|603.12|605.92|603.52|605.52|603.12|0
1647031630000|2022-03-11 20:47:10|605.32|602.92|605.32|602.92|605.52|603.12|605.32|602.92|0
1647031640000|2022-03-11 20:47:20|606.13|603.73|606.03|603.63|606.33|603.93|605.92|603.52|0
1647031650000|2022-03-11 20:47:30|605.92|603.52|606.13|603.73|606.13|603.73|605.92|603.52|0
1647031660000|2022-03-11 20:47:40|606.23|603.83|605.92|603.52|606.23|603.83|605.92|603.52|0
1647031670000|2022-03-11 20:47:50|606.13|603.73|605.72|603.32|606.13|603.73|605.72|603.32|0
1647031680000|2022-03-11 20:48:00|605.92|603.52|606.33|603.93|606.33|603.93|605.52|603.12|0
1647031690000|2022-03-11 20:48:10|606.53|604.13|607.13|604.73|607.13|604.73|606.53|604.13|0
1647031700000|2022-03-11 20:48:20|606.83|604.43|607.13|604.73|607.13|604.73|606.83|604.43|0
1647031710000|2022-03-11 20:48:30|606.93|604.53|604.92|602.52|606.93|604.53|604.72|602.32|0
1647031720000|2022-03-11 20:48:40|605.52|603.12|607.33|604.93|607.33|604.93|605.52|603.12|0
1647031730000|2022-03-11 20:48:50|606.83|604.43|605.12|602.72|606.83|604.43|605.12|602.72|0
1647031740000|2022-03-11 20:49:00|604.92|602.52|604.92|602.52|604.92|602.52|604.92|602.52|0
1647031750000|2022-03-11 20:49:10|605.12|602.72|605.92|603.52|606.33|603.93|605.12|602.72|0
1647031760000|2022-03-11 20:49:20|606.33|603.93|607.13|604.73|607.13|604.73|606.12|603.72|0
1647031770000|2022-03-11 20:49:30|606.93|604.53|606.73|604.33|606.93|604.53|606.53|604.13|0
1647031780000|2022-03-11 20:49:40|606.33|603.93|606.33|603.93|606.33|603.93|605.72|603.32|0
1647031790000|2022-03-11 20:49:50|606.93|604.53|606.73|604.33|606.93|604.53|606.73|604.33|0
1647031800000|2022-03-11 20:50:00|607.84|605.44|604.92|602.52|607.84|605.44|604.92|602.52|0
1647031810000|2022-03-11 20:50:10|605.72|603.32|606.73|604.33|606.73|604.33|605.72|603.32|0
1647031820000|2022-03-11 20:50:20|605.77|603.37|606.58|604.18|606.58|604.18|605.67|603.27|0
1647031830000|2022-03-11 20:50:30|606.78|604.38|606.78|604.38|606.98|604.58|606.78|604.38|0
1647031840000|2022-03-11 20:50:40|607.18|604.78|607.58|605.18|607.58|605.18|607.18|604.78|0
1647031850000|2022-03-11 20:50:50|607.38|604.98|609.29|606.89|609.29|606.89|606.98|604.58|0
1647031860000|2022-03-11 20:51:00|608.08|605.68|608.33|605.93|609.13|606.73|607.59|605.19|0
1647031870000|2022-03-11 20:51:10|608.13|605.73|607.93|605.53|608.23|605.83|607.93|605.53|0
1647031880000|2022-03-11 20:51:20|607.73|605.33|606.93|604.53|607.73|605.33|606.93|604.53|0
1647031890000|2022-03-11 20:51:30|606.53|604.13|606.73|604.33|606.73|604.33|606.53|604.13|0
1647031900000|2022-03-11 20:51:40|606.33|603.93|607.24|604.84|607.24|604.84|606.33|603.93|0
1647031910000|2022-03-11 20:51:50|607.33|604.93|607.93|605.53|607.93|605.53|607.13|604.73|0
1647031920000|2022-03-11 20:52:00|608.13|605.73|608.33|605.93|608.33|605.93|607.53|605.13|0
1647031930000|2022-03-11 20:52:10|608.13|605.73|608.73|606.33|608.73|606.33|608.13|605.73|0
1647031940000|2022-03-11 20:52:20|609.03|606.63|609.13|606.73|609.13|606.73|608.73|606.33|0
1647031950000|2022-03-11 20:52:30|608.93|606.53|608.93|606.53|608.93|606.53|608.93|606.53|0
1647031960000|2022-03-11 20:52:40|609.13|606.73|609.23|606.83|609.23|606.83|609.13|606.73|0
1647031970000|2022-03-11 20:52:50|609.53|607.13|608.33|605.93|609.53|607.13|608.33|605.93|0
1647031980000|2022-03-11 20:53:00|609.13|606.73|608.93|606.53|609.13|606.73|608.73|606.33|0
1647031990000|2022-03-11 20:53:10|609.53|607.13|609.33|606.93|609.53|607.13|608.93|606.53|0
1647032000000|2022-03-11 20:53:20|608.93|606.53|609.73|607.33|609.73|607.33|608.93|606.53|0
1647032010000|2022-03-11 20:53:30|610.13|607.73|610.73|608.33|610.73|608.33|610.13|607.73|0
1647032020000|2022-03-11 20:53:40|610.93|608.53|611.93|609.53|611.93|609.53|610.93|608.53|0
1647032030000|2022-03-11 20:53:50|611.83|609.43|611.83|609.43|611.83|609.43|611.43|609.03|0
1647032040000|2022-03-11 20:54:00|612.13|609.73|612.13|609.73|612.33|609.93|611.93|609.53|0
1647032050000|2022-03-11 20:54:10|612.33|609.93|612.73|610.33|612.93|610.53|612.33|609.93|0
1647032060000|2022-03-11 20:54:20|612.84|610.44|613.13|610.73|613.13|610.73|612.84|610.44|0
1647032070000|2022-03-11 20:54:30|611.73|609.33|611.53|609.13|611.73|609.33|611.13|608.73|0
1647032080000|2022-03-11 20:54:40|612.73|610.33|613.13|610.73|613.13|610.73|612.73|610.33|0
1647032090000|2022-03-11 20:54:50|612.93|610.53|613.13|610.73|613.33|610.93|612.93|610.53|0
1647032100000|2022-03-11 20:55:00|611.13|608.73|607.93|605.53|611.13|608.73|607.93|605.53|0
1647032110000|2022-03-11 20:55:10|609.33|606.93|610.73|608.33|610.73|608.33|609.33|606.93|0
1647032120000|2022-03-11 20:55:20|609.93|607.53|610.53|608.13|610.93|608.53|609.93|607.53|0
1647032130000|2022-03-11 20:55:30|610.33|607.93|611.73|609.33|611.73|609.33|610.33|607.93|0
1647032140000|2022-03-11 20:55:40|611.53|609.13|611.53|609.13|611.53|609.13|611.13|608.73|0
1647032150000|2022-03-11 20:55:50|610.73|608.33|610.93|608.53|611.13|608.73|610.53|608.13|0
1647032160000|2022-03-11 20:56:00|611.43|609.03|611.73|609.33|611.73|609.33|611.43|609.03|0
1647032170000|2022-03-11 20:56:10|611.93|609.53|611.93|609.53|611.93|609.53|611.73|609.33|0
1647032180000|2022-03-11 20:56:20|611.13|608.73|611.13|608.73|611.33|608.93|610.93|608.53|0
1647032190000|2022-03-11 20:56:30|610.53|608.13|611.13|608.73|611.13|608.73|610.33|607.93|0
1647032200000|2022-03-11 20:56:40|610.93|608.53|611.83|609.43|611.83|609.43|610.93|608.53|0
1647032210000|2022-03-11 20:56:50|611.43|609.03|611.33|608.93|611.43|609.03|610.73|608.33|0
1647032220000|2022-03-11 20:57:00|610.93|608.53|612.73|610.33|612.93|610.53|610.93|608.53|0
1647032230000|2022-03-11 20:57:10|612.93|610.53|613.93|611.53|613.93|611.53|612.93|610.53|0
1647032240000|2022-03-11 20:57:20|614.13|611.73|612.93|610.53|614.13|611.73|612.93|610.53|0
1647032250000|2022-03-11 20:57:30|612.23|609.83|613.13|610.73|613.13|610.73|612.23|609.83|0
1647032260000|2022-03-11 20:57:40|613.03|610.63|613.73|611.33|613.73|611.33|613.03|610.63|0
1647032270000|2022-03-11 20:57:50|613.93|611.53|613.93|611.53|613.93|611.53|613.93|611.53|0
1647032280000|2022-03-11 20:58:00|614.33|611.93|613.73|611.33|614.33|611.93|613.73|611.33|0
1647032290000|2022-03-11 20:58:10|613.93|611.53|613.44|611.04|614.13|611.73|613.44|611.04|0
1647032300000|2022-03-11 20:58:20|613.53|611.13|614.13|611.73|614.33|611.93|613.53|611.13|0
1647032310000|2022-03-11 20:58:30|614.33|611.93|614.53|612.13|614.53|612.13|613.93|611.53|0
1647032320000|2022-03-11 20:58:40|614.74|612.34|614.74|612.34|614.74|612.34|614.74|612.34|0
1647032330000|2022-03-11 20:58:50|614.13|611.73|614.74|612.34|614.74|612.34|614.13|611.73|0
1647032340000|2022-03-11 20:59:00|615.34|612.94|616.34|613.94|616.34|613.94|615.34|612.94|0
1647032350000|2022-03-11 20:59:10|616.54|614.14|615.74|613.34|616.54|614.14|615.74|613.34|0
1647032360000|2022-03-11 20:59:20|616.14|613.74|616.65|614.25|616.74|614.34|616.14|613.74|0
1647032370000|2022-03-11 20:59:30|615.94|613.54|616.34|613.94|616.34|613.94|615.94|613.54|0
1647032380000|2022-03-11 20:59:40|616.54|614.14|618.55|616.15|618.55|616.15|616.54|614.14|0
1647032390000|2022-03-11 20:59:50|618.75|616.35|615.54|613.14|619.36|616.96|615.54|613.14|0
1647032400000|2022-03-11 21:00:00|616.24|613.84|616.24|613.84|616.24|613.84|616.24|613.84|0
1647032410000|2022-03-11 21:00:10|615.44|613.04|615.14|612.74|616.74|614.34|615.04|612.64|0
1647032420000|2022-03-11 21:00:20|614.64|612.24|615.14|612.74|615.14|612.74|614.44|612.04|0
1647032430000|2022-03-11 21:00:30|614.53|612.13|614.53|612.13|614.53|612.13|614.24|611.84|0
1647032440000|2022-03-11 21:00:40|614.44|612.04|613.73|611.33|614.44|612.04|613.73|611.33|0
1647032450000|2022-03-11 21:00:50|614.33|611.93|613.53|611.13|614.33|611.93|613.33|610.93|0
1647032460000|2022-03-11 21:01:00|613.73|611.33|613.93|611.53|614.53|612.13|613.73|611.33|0
1647032470000|2022-03-11 21:01:10|613.43|611.03|613.43|611.03|613.53|611.13|613.43|611.03|0
1647032480000|2022-03-11 21:01:20|613.03|610.63|613.03|610.63|613.33|610.93|613.03|610.63|0
1647032490000|2022-03-11 21:01:30|612.93|610.53|613.53|611.13|613.53|611.13|612.53|610.13|0
1647032500000|2022-03-11 21:01:40|612.73|610.33|613.13|610.73|613.13|610.73|612.73|610.33|0
1647032510000|2022-03-11 21:01:50|613.53|611.13|613.53|611.13|613.53|611.13|613.53|611.13|0
1647032520000|2022-03-11 21:02:00|613.73|611.33|613.73|611.33|613.73|611.33|613.53|611.13|0
1647032530000|2022-03-11 21:02:10|613.53|611.13|613.53|611.13|613.73|611.33|613.53|611.13|0
1647032540000|2022-03-11 21:02:20|613.73|611.33|613.33|610.93|613.73|611.33|613.33|610.93|0
1647032550000|2022-03-11 21:02:30|613.53|611.13|613.73|611.33|613.73|611.33|613.53|611.13|0
1647032560000|2022-03-11 21:02:40|613.63|611.23|613.73|611.33|613.73|611.33|613.63|611.23|0
1647032570000|2022-03-11 21:02:50|613.53|611.13|613.73|611.33|613.73|611.33|613.33|610.93|0
1647032580000|2022-03-11 21:03:00|613.43|611.03|613.73|611.33|613.73|611.33|613.43|611.03|0
1647032590000|2022-03-11 21:03:10|614.33|611.93|613.93|611.53|614.33|611.93|613.93|611.53|0
1647032600000|2022-03-11 21:03:20|613.53|611.13|613.53|611.13|613.73|611.33|613.53|611.13|0
1647032610000|2022-03-11 21:03:30|613.73|611.33|614.13|611.73|614.13|611.73|613.53|611.13|0
1647032620000|2022-03-11 21:03:40|613.93|611.53|613.13|610.73|613.93|611.53|612.73|610.33|0
1647032630000|2022-03-11 21:03:50|613.33|610.93|613.33|610.93|613.53|611.13|613.33|610.93|0
1647032640000|2022-03-11 21:04:00|613.73|611.33|613.53|611.13|613.73|611.33|613.53|611.13|0
1647032650000|2022-03-11 21:04:10|613.93|611.53|613.73|611.33|613.93|611.53|613.63|611.23|0
1647032660000|2022-03-11 21:04:20|613.53|611.13|613.73|611.33|613.93|611.53|613.53|611.13|0
1647032670000|2022-03-11 21:04:30|613.63|611.23|613.53|611.13|613.63|611.23|613.13|610.73|0
1647032680000|2022-03-11 21:04:40|613.33|610.93|613.93|611.53|614.13|611.73|613.33|610.93|0
1647032690000|2022-03-11 21:04:50|613.33|610.93|613.13|610.73|613.33|610.93|613.13|610.73|0
1647032700000|2022-03-11 21:05:00|612.93|610.53|613.13|610.73|613.13|610.73|612.73|610.33|0
1647032710000|2022-03-11 21:05:10|612.73|610.33|613.13|610.73|613.13|610.73|612.73|610.33|0
1647032720000|2022-03-11 21:05:20|612.83|610.43|612.53|610.13|612.83|610.43|612.53|610.13|0
1647032730000|2022-03-11 21:05:30|612.93|610.53|612.93|610.53|612.93|610.53|612.93|610.53|0
1647032740000|2022-03-11 21:05:40|612.73|610.33|612.73|610.33|612.73|610.33|612.73|610.33|0
1647032750000|2022-03-11 21:05:50|613.03|610.63|612.93|610.53|613.03|610.63|612.93|610.53|0
1647032760000|2022-03-11 21:06:00|612.73|610.33|612.73|610.33|612.83|610.43|612.73|610.33|0
1647032770000|2022-03-11 21:06:10|612.53|610.13|612.83|610.43|612.83|610.43|612.53|610.13|0
1647032780000|2022-03-11 21:06:20|612.73|610.33|612.53|610.13|612.73|610.33|612.53|610.13|0
1647032790000|2022-03-11 21:06:30|612.73|610.33|612.73|610.33|612.73|610.33|612.53|610.13|0
1647032800000|2022-03-11 21:06:40|612.93|610.53|613.13|610.73|613.13|610.73|612.93|610.53|0
1647032810000|2022-03-11 21:06:50|613.73|611.33|613.73|611.33|613.73|611.33|613.73|611.33|0
1647032820000|2022-03-11 21:07:00|613.93|611.53|613.73|611.33|613.93|611.53|613.73|611.33|0
1647032830000|2022-03-11 21:07:10|613.93|611.53|613.73|611.33|613.93|611.53|613.73|611.33|0
1647032850000|2022-03-11 21:07:30|613.93|611.53|613.93|611.53|613.93|611.53|613.93|611.53|0
1647032860000|2022-03-11 21:07:40|613.73|611.33|613.73|611.33|613.93|611.53|613.73|611.33|0
1647032870000|2022-03-11 21:07:50|613.93|611.53|613.73|611.33|613.93|611.53|613.73|611.33|0
1647032880000|2022-03-11 21:08:00|613.93|611.53|614.13|611.73|614.13|611.73|613.93|611.53|0
1647032890000|2022-03-11 21:08:10|613.93|611.53|613.93|611.53|613.93|611.53|613.93|611.53|0
1647032900000|2022-03-11 21:08:20|614.13|611.73|614.13|611.73|614.13|611.73|614.03|611.63|0
1647032910000|2022-03-11 21:08:30|613.93|611.53|614.13|611.73|614.13|611.73|613.93|611.53|0
1647032920000|2022-03-11 21:08:40|613.93|611.53|614.03|611.63|614.03|611.63|613.93|611.53|0
1647032930000|2022-03-11 21:08:50|614.13|611.73|613.93|611.53|614.13|611.73|613.93|611.53|0
1647032940000|2022-03-11 21:09:00|614.03|611.63|613.93|611.53|614.13|611.73|613.93|611.53|0
1647032950000|2022-03-11 21:09:10|614.13|611.73|614.13|611.73|614.13|611.73|613.93|611.53|0
1647032960000|2022-03-11 21:09:20|613.93|611.53|613.93|611.53|613.93|611.53|613.93|611.53|0
1647032970000|2022-03-11 21:09:30|613.73|611.33|613.73|611.33|613.73|611.33|613.73|611.33|0
1647032980000|2022-03-11 21:09:40|613.53|611.13|613.53|611.13|613.73|611.33|613.53|611.13|0
1647032990000|2022-03-11 21:09:50|613.73|611.33|613.33|610.93|613.73|611.33|613.33|610.93|0
1647033000000|2022-03-11 21:10:00|613.63|611.23|613.63|611.23|613.73|611.33|613.53|611.13|0
1647033010000|2022-03-11 21:10:10|613.73|611.33|613.73|611.33|613.73|611.33|613.53|611.13|0
1647033020000|2022-03-11 21:10:20|613.53|611.13|614.13|611.73|614.13|611.73|613.53|611.13|0
1647033030000|2022-03-11 21:10:30|613.93|611.53|614.13|611.73|614.13|611.73|613.93|611.53|0
1647033040000|2022-03-11 21:10:40|613.93|611.53|614.03|611.63|614.03|611.63|613.93|611.53|0
1647033050000|2022-03-11 21:10:50|613.93|611.53|614.13|611.73|614.13|611.73|613.93|611.53|0
1647033060000|2022-03-11 21:11:00|613.93|611.53|613.93|611.53|613.93|611.53|613.93|611.53|0
1647033080000|2022-03-11 21:11:20|614.03|611.63|614.13|611.73|614.13|611.73|614.03|611.63|0
1647033090000|2022-03-11 21:11:30|613.93|611.53|614.13|611.73|614.13|611.73|613.93|611.53|0
1647033100000|2022-03-11 21:11:40|613.93|611.53|613.93|611.53|613.93|611.53|613.93|611.53|0
1647033110000|2022-03-11 21:11:50|614.13|611.73|613.93|611.53|614.13|611.73|613.93|611.53|0
1647033120000|2022-03-11 21:12:00|613.83|611.43|613.93|611.53|613.93|611.53|613.73|611.33|0
1647033130000|2022-03-11 21:12:10|613.73|611.33|613.93|611.53|613.93|611.53|613.73|611.33|0
1647033140000|2022-03-11 21:12:20|614.13|611.73|614.13|611.73|614.13|611.73|614.13|611.73|0
1647033150000|2022-03-11 21:12:30|613.93|611.53|613.93|611.53|613.93|611.53|613.93|611.53|0
1647033180000|2022-03-11 21:13:00|613.73|611.33|613.73|611.33|613.73|611.33|613.73|611.33|0
1647033190000|2022-03-11 21:13:10|613.83|611.43|613.73|611.33|613.83|611.43|613.73|611.33|0
1647033200000|2022-03-11 21:13:20|613.63|611.23|613.73|611.33|613.73|611.33|613.53|611.13|0
1647033210000|2022-03-11 21:13:30|613.63|611.23|613.53|611.13|613.73|611.33|613.53|611.13|0
1647033220000|2022-03-11 21:13:40|613.73|611.33|613.93|611.53|613.93|611.53|613.73|611.33|0
1647033230000|2022-03-11 21:13:50|614.03|611.63|614.03|611.63|614.03|611.63|614.03|611.63|0
1647033240000|2022-03-11 21:14:00|613.93|611.53|613.93|611.53|613.93|611.53|613.73|611.33|0
1647033250000|2022-03-11 21:14:10|613.73|611.33|613.53|611.13|613.73|611.33|613.53|611.13|0
1647033260000|2022-03-11 21:14:20|613.63|611.23|613.33|610.93|613.63|611.23|613.33|610.93|0
1647033270000|2022-03-11 21:14:30|613.23|610.83|613.23|610.83|613.23|610.83|613.13|610.73|0
1647033280000|2022-03-11 21:14:40|613.33|610.93|612.93|610.53|613.33|610.93|612.93|610.53|0
1647033290000|2022-03-11 21:14:50|613.13|610.73|613.33|610.93|613.33|610.93|612.93|610.53|0
1647033310000|2022-03-11 21:15:10|613.83|611.03|613.83|611.03|613.93|611.13|613.83|611.03|0
1647033320000|2022-03-11 21:15:20|613.73|610.93|613.53|610.73|613.73|610.93|613.53|610.73|0
1647033330000|2022-03-11 21:15:30|613.73|610.93|613.43|610.63|613.73|610.93|613.43|610.63|0
1647033340000|2022-03-11 21:15:40|613.93|611.13|614.13|611.33|614.13|611.33|613.93|611.13|0
1647033350000|2022-03-11 21:15:50|614.33|611.53|614.33|611.53|614.33|611.53|614.33|611.53|0
1647033360000|2022-03-11 21:16:00|614.23|611.43|614.23|611.43|614.23|611.43|614.23|611.43|0
1647033370000|2022-03-11 21:16:10|614.33|611.53|614.33|611.53|614.33|611.53|614.33|611.53|0
1647033380000|2022-03-11 21:16:20|614.13|611.33|614.33|611.53|614.33|611.53|614.13|611.33|0
1647033400000|2022-03-11 21:16:40|614.13|611.33|614.33|611.53|614.33|611.53|614.13|611.33|0
1647033420000|2022-03-11 21:17:00|614.13|611.33|614.13|611.33|614.13|611.33|614.13|611.33|0
1647033430000|2022-03-11 21:17:10|613.73|610.93|614.03|611.23|614.03|611.23|613.73|610.93|0
1647033440000|2022-03-11 21:17:20|614.13|611.33|613.93|611.13|614.23|611.43|613.93|611.13|0
1647033450000|2022-03-11 21:17:30|613.73|610.93|614.33|611.53|614.33|611.53|613.73|610.93|0
1647033470000|2022-03-11 21:17:50|614.13|611.33|614.33|611.53|614.33|611.53|614.13|611.33|0
1647033480000|2022-03-11 21:18:00|613.93|611.13|614.13|611.33|614.13|611.33|613.93|611.13|0
1647033490000|2022-03-11 21:18:10|614.23|611.43|614.23|611.43|614.23|611.43|614.23|611.43|0
1647033500000|2022-03-11 21:18:20|614.13|611.33|614.33|611.53|614.33|611.53|614.13|611.33|0
1647033510000|2022-03-11 21:18:30|614.13|611.33|614.13|611.33|614.13|611.33|614.13|611.33|0
1647033520000|2022-03-11 21:18:40|613.93|611.13|613.93|611.13|613.93|611.13|613.93|611.13|0
1647033530000|2022-03-11 21:18:50|614.13|611.33|613.93|611.13|614.13|611.33|613.93|611.13|0
1647033540000|2022-03-11 21:19:00|614.03|611.23|614.03|611.23|614.03|611.23|614.03|611.23|0
1647033550000|2022-03-11 21:19:10|613.93|611.13|613.93|611.13|614.13|611.33|613.93|611.13|0
1647033570000|2022-03-11 21:19:30|613.73|610.93|613.73|610.93|613.73|610.93|613.73|610.93|0
1647033580000|2022-03-11 21:19:40|613.52|610.72|613.52|610.72|613.52|610.72|613.52|610.72|0
1647033590000|2022-03-11 21:19:50|613.63|610.83|613.63|610.83|613.63|610.83|613.63|610.83|0
1647033600000|2022-03-11 21:20:00|613.52|610.72|613.52|610.72|613.52|610.72|613.52|610.72|0
1647033610000|2022-03-11 21:20:10|613.73|610.93|613.73|610.93|613.73|610.93|613.73|610.93|0
1647244960000|2022-03-14 08:02:40|594|591.6|594.1|591.7|594.1|591.7|593.8|591.4|0
1647244970000|2022-03-14 08:02:50|593.4|591|593.2|590.8|593.4|591|593|590.6|0
1647244980000|2022-03-14 08:03:00|593.5|591.1|593.4|591|594.1|591.7|593.4|591|0
1647244990000|2022-03-14 08:03:10|593|590.6|593|590.6|593.3|590.9|592.7|590.3|0
1647245000000|2022-03-14 08:03:20|593.1|590.7|592|589.6|593.1|590.7|592|589.6|0
1647245010000|2022-03-14 08:03:30|591.1|588.7|589.6|587.2|591.1|588.7|589.6|587.2|0
1647245020000|2022-03-14 08:03:40|590.2|587.8|590.2|587.8|590.2|587.8|589.8|587.4|0
1647245030000|2022-03-14 08:03:50|589.8|587.4|590.6|588.2|590.6|588.2|589.8|587.4|0
1647245040000|2022-03-14 08:04:00|590.8|588.4|590.8|588.4|590.8|588.4|590.4|588|0
1647245050000|2022-03-14 08:04:10|591.4|589|592.3|589.9|592.3|589.9|591.2|588.8|0
1647245060000|2022-03-14 08:04:20|592|589.6|592.3|589.9|592.3|589.9|592|589.6|0
1647245070000|2022-03-14 08:04:30|592.5|590.1|592.5|590.1|592.8|590.4|592.4|590|0
1647245080000|2022-03-14 08:04:40|592.8|590.4|594.1|591.7|594.1|591.7|592.6|590.2|0
1647245090000|2022-03-14 08:04:50|593.79|591.39|593.79|591.39|593.79|591.39|593.4|591|0
1647245100000|2022-03-14 08:05:00|592.8|590.4|592.5|590.1|592.8|590.4|592.5|590.1|0
1647245110000|2022-03-14 08:05:10|592.2|589.8|593.79|591.39|593.79|591.39|592.2|589.8|0
1647245120000|2022-03-14 08:05:20|593.9|591.5|594.19|591.79|594.19|591.79|593.59|591.19|0
1647245130000|2022-03-14 08:05:30|593.7|591.3|595.72|593.32|595.72|593.32|593.7|591.3|0
1647245140000|2022-03-14 08:05:40|593.73|591.33|594.02|591.62|594.02|591.62|593.72|591.32|0
1647245150000|2022-03-14 08:05:50|593.72|591.32|594.22|591.82|594.22|591.82|593.72|591.32|0
1647245160000|2022-03-14 08:06:00|595.01|592.61|596.01|593.61|596.01|593.61|595.01|592.61|0
1647245170000|2022-03-14 08:06:10|595.71|593.31|595.81|593.41|596.01|593.61|595.71|593.31|0
1647245180000|2022-03-14 08:06:20|596.11|593.71|595.12|592.72|596.11|593.71|594.92|592.52|0
1647245190000|2022-03-14 08:06:30|594.81|592.41|594.72|592.32|594.81|592.41|594.72|592.32|0
1647245200000|2022-03-14 08:06:40|594.22|591.82|593.62|591.22|594.81|592.41|593.62|591.22|0
1647245210000|2022-03-14 08:06:50|593.82|591.42|593.52|591.12|594.52|592.12|593.52|591.12|0
1647245220000|2022-03-14 08:07:00|593.22|590.82|593.62|591.22|593.62|591.22|593.22|590.82|0
1647245230000|2022-03-14 08:07:10|593.52|591.12|592.53|590.13|593.52|591.12|592.53|590.13|0
1647245240000|2022-03-14 08:07:20|591.63|589.23|591.34|588.94|592.03|589.63|591.34|588.94|0
1647245250000|2022-03-14 08:07:30|591.24|588.84|591.14|588.74|591.24|588.84|590.15|587.75|0
1647245260000|2022-03-14 08:07:40|591.24|588.84|592.13|589.73|592.33|589.93|591.24|588.84|0
1647245270000|2022-03-14 08:07:50|591.94|589.54|590.24|587.84|591.94|589.54|590.24|587.84|0
1647245280000|2022-03-14 08:08:00|589.95|587.55|589.25|586.85|589.95|587.55|589.25|586.85|0
1647245290000|2022-03-14 08:08:10|589.16|586.76|586.78|584.38|589.16|586.76|586.78|584.38|0
1647245300000|2022-03-14 08:08:20|586.98|584.58|587.58|585.18|588.17|585.77|586.98|584.58|0
1647245310000|2022-03-14 08:08:30|587.47|585.07|586.68|584.28|587.47|585.07|586.68|584.28|0
1647245320000|2022-03-14 08:08:40|586.98|584.58|586.59|584.19|587.08|584.68|586.59|584.19|0
1647245330000|2022-03-14 08:08:50|586.88|584.48|587.77|585.37|587.77|585.37|586.88|584.48|0
1647245340000|2022-03-14 08:09:00|586.98|584.58|586.19|583.79|586.98|584.58|586.19|583.79|0
1647245350000|2022-03-14 08:09:10|586.29|583.89|586.39|583.99|586.39|583.99|586.19|583.79|0
1647245360000|2022-03-14 08:09:20|586.68|584.28|584.61|582.21|586.68|584.28|584.61|582.21|0
1647245370000|2022-03-14 08:09:30|584.9|582.5|584.71|582.31|584.9|582.5|584.41|582.01|0
1647245380000|2022-03-14 08:09:40|584.9|582.5|585.3|582.9|585.6|583.2|584.9|582.5|0
1647245390000|2022-03-14 08:09:50|584.9|582.5|585.01|582.61|585.3|582.9|584.9|582.5|0
1647245400000|2022-03-14 08:10:00|585.4|583|586.19|583.79|586.19|583.79|585.1|582.7|0
1647245410000|2022-03-14 08:10:10|586.09|583.69|586.29|583.89|586.78|584.38|586.09|583.69|0
1647245420000|2022-03-14 08:10:20|585.3|582.9|584.71|582.31|585.3|582.9|584.71|582.31|0
1647245430000|2022-03-14 08:10:30|584.81|582.41|585.8|583.4|585.8|583.4|584.81|582.41|0
1647245440000|2022-03-14 08:10:40|585.6|583.2|586.48|584.08|586.48|584.08|585.2|582.8|0
1647245450000|2022-03-14 08:10:50|586.29|583.89|585.2|582.8|586.29|583.89|585.2|582.8|0
1647245460000|2022-03-14 08:11:00|585.6|583.2|585.89|583.49|585.99|583.59|585.6|583.2|0
1647245470000|2022-03-14 08:11:10|585.8|583.4|585.01|582.61|585.8|583.4|584.81|582.41|0
1647245480000|2022-03-14 08:11:20|585.3|582.9|586.09|583.69|586.09|583.69|585.3|582.9|0
1647245490000|2022-03-14 08:11:30|586.29|583.89|586.29|583.89|586.29|583.89|585.99|583.59|0
1647245500000|2022-03-14 08:11:40|586.19|583.79|585.8|583.4|586.19|583.79|585.5|583.1|0
1647245510000|2022-03-14 08:11:50|585.99|583.59|585.69|583.29|585.99|583.59|585.49|583.09|0
1647245520000|2022-03-14 08:12:00|585.89|583.49|585.8|583.4|585.89|583.49|585.69|583.29|0
1647245530000|2022-03-14 08:12:10|585.4|583|586.19|583.79|586.19|583.79|585.4|583|0
1647245540000|2022-03-14 08:12:20|585.4|583|584.31|581.91|585.4|583|584.22|581.82|0
1647245550000|2022-03-14 08:12:30|583.92|581.52|584.02|581.62|584.41|582.01|583.92|581.52|0
1647245560000|2022-03-14 08:12:40|583.72|581.32|582.34|579.94|583.72|581.32|582.34|579.94|0
1647245570000|2022-03-14 08:12:50|582.24|579.84|582.73|580.33|582.73|580.33|582.24|579.84|0
1647245580000|2022-03-14 08:13:00|583.52|581.12|583.32|580.92|583.52|581.12|583.23|580.83|0
1647245590000|2022-03-14 08:13:10|583.92|581.52|585.2|582.8|585.2|582.8|583.92|581.52|0
1647245600000|2022-03-14 08:13:20|585.49|583.09|585.1|582.7|585.49|583.09|585.1|582.7|0
1647245610000|2022-03-14 08:13:30|585.3|582.9|585.49|583.09|585.49|583.09|585.2|582.8|0
1647245620000|2022-03-14 08:13:40|585.69|583.29|586.48|584.08|586.68|584.28|585.69|583.29|0
1647245630000|2022-03-14 08:13:50|586.39|583.99|586.98|584.58|587.38|584.98|586.39|583.99|0
1647245640000|2022-03-14 08:14:00|586.68|584.28|586.98|584.58|586.98|584.58|586.68|584.28|0
1647245650000|2022-03-14 08:14:10|587.18|584.78|587.67|585.27|587.67|585.27|586.98|584.58|0
1647245660000|2022-03-14 08:14:20|588.06|585.66|588.06|585.66|588.06|585.66|587.57|585.17|0
1647245670000|2022-03-14 08:14:30|587.67|585.27|588.26|585.86|588.26|585.86|587.67|585.27|0
1647245680000|2022-03-14 08:14:40|588.17|585.77|587.87|585.47|588.26|585.86|587.87|585.47|0
1647245690000|2022-03-14 08:14:50|588.26|585.86|587.47|585.07|588.26|585.86|587.47|585.07|0
1647245700000|2022-03-14 08:15:00|587.87|585.47|588.66|586.26|588.66|586.26|587.87|585.47|0
1647245710000|2022-03-14 08:15:10|588.36|585.96|588.66|586.26|588.66|586.26|588.26|585.86|0
1647245720000|2022-03-14 08:15:20|588.36|585.96|587.97|585.57|588.36|585.96|587.97|585.57|0
1647245730000|2022-03-14 08:15:30|587.57|585.17|588.06|585.66|588.06|585.66|587.47|585.07|0
1647245740000|2022-03-14 08:15:40|587.47|585.07|588.26|585.86|588.26|585.86|587.47|585.07|0
1647245750000|2022-03-14 08:15:50|588.36|585.96|588.06|585.66|588.46|586.06|588.06|585.66|0
1647245760000|2022-03-14 08:16:00|588.46|586.06|588.46|586.06|588.46|586.06|588.06|585.66|0
1647245770000|2022-03-14 08:16:10|588.66|586.26|589.45|587.05|589.45|587.05|588.66|586.26|0
1647245780000|2022-03-14 08:16:20|588.96|586.56|588.46|586.06|588.96|586.56|588.46|586.06|0
1647245790000|2022-03-14 08:16:30|588.56|586.16|588.56|586.16|588.56|586.16|588.17|585.77|0
1647245800000|2022-03-14 08:16:40|588.46|586.06|589.05|586.65|589.05|586.65|588.46|586.06|0
1647245810000|2022-03-14 08:16:50|588.76|586.36|588.86|586.46|588.86|586.46|588.76|586.36|0
1647245820000|2022-03-14 08:17:00|589.25|586.85|590.04|587.64|590.04|587.64|589.25|586.85|0
1647245830000|2022-03-14 08:17:10|590.35|587.95|590.24|587.84|590.44|588.04|590.24|587.84|0
1647245840000|2022-03-14 08:17:20|590.15|587.75|589.75|587.35|590.15|587.75|589.75|587.35|0
1647245850000|2022-03-14 08:17:30|590.35|587.95|589.95|587.55|590.35|587.95|589.75|587.35|0
1647245860000|2022-03-14 08:17:40|589.65|587.25|588.96|586.56|589.65|587.25|588.76|586.36|0
1647245870000|2022-03-14 08:17:50|588.76|586.36|588.36|585.96|588.76|586.36|588.26|585.86|0
1647245880000|2022-03-14 08:18:00|588.46|586.06|588.85|586.45|588.85|586.45|588.36|585.96|0
1647245890000|2022-03-14 08:18:10|588.96|586.56|588.46|586.06|588.96|586.56|588.46|586.06|0
1647245900000|2022-03-14 08:18:20|588.56|586.16|588.36|585.96|588.56|586.16|588.26|585.86|0
1647245910000|2022-03-14 08:18:30|588.46|586.06|587.67|585.27|588.46|586.06|587.67|585.27|0
1647245920000|2022-03-14 08:18:40|588.36|585.96|588.96|586.56|588.96|586.56|588.36|585.96|0
1647245930000|2022-03-14 08:18:50|588.85|586.45|589.05|586.65|589.45|587.05|588.85|586.45|0
1647245940000|2022-03-14 08:19:00|589.45|587.05|589.25|586.85|589.65|587.25|589.25|586.85|0
1647245950000|2022-03-14 08:19:10|588.85|586.45|588.96|586.56|588.96|586.56|588.85|586.45|0
1647245960000|2022-03-14 08:19:20|589.16|586.76|589.95|587.55|589.95|587.55|589.16|586.76|0
1647245970000|2022-03-14 08:19:30|589.45|587.05|590.74|588.34|590.74|588.34|589.45|587.05|0
1647245980000|2022-03-14 08:19:40|590.54|588.14|591.83|589.43|591.83|589.43|590.54|588.14|0
1647245990000|2022-03-14 08:19:50|591.43|589.03|591.73|589.33|591.73|589.33|591.43|589.03|0
1647246000000|2022-03-14 08:20:00|591.43|589.03|591.14|588.74|591.73|589.33|591.14|588.74|0
1647246010000|2022-03-14 08:20:10|591.23|588.83|591.03|588.63|591.34|588.94|591.03|588.63|0
1647246020000|2022-03-14 08:20:20|590.44|588.04|590.34|587.94|590.44|588.04|589.95|587.55|0
1647246030000|2022-03-14 08:20:30|589.75|587.35|590.04|587.64|590.04|587.64|589.65|587.25|0
1647246040000|2022-03-14 08:20:40|589.55|587.15|589.05|586.65|589.55|587.15|589.05|586.65|0
1647246050000|2022-03-14 08:20:50|588.96|586.56|588.66|586.26|589.16|586.76|588.66|586.26|0
1647246060000|2022-03-14 08:21:00|588.17|585.77|588.26|585.86|588.46|586.06|588.17|585.77|0
1647246070000|2022-03-14 08:21:10|588.06|585.66|588.66|586.26|588.66|586.26|588.06|585.66|0
1647246080000|2022-03-14 08:21:20|588.96|586.56|588.46|586.06|588.96|586.56|588.46|586.06|0
1647246090000|2022-03-14 08:21:30|588.66|586.26|589.35|586.95|589.35|586.95|588.66|586.26|0
1647246100000|2022-03-14 08:21:40|589.65|587.25|590.74|588.34|590.74|588.34|589.45|587.05|0
1647246110000|2022-03-14 08:21:50|590.54|588.14|591.63|589.23|591.73|589.33|590.54|588.14|0
1647246120000|2022-03-14 08:22:00|591.43|589.03|591.73|589.33|591.73|589.33|591.43|589.03|0
1647246130000|2022-03-14 08:22:10|592.03|589.63|592.22|589.82|592.22|589.82|591.53|589.13|0
1647246140000|2022-03-14 08:22:20|591.93|589.53|591.93|589.53|591.93|589.53|591.63|589.23|0
1647246150000|2022-03-14 08:22:30|591.63|589.23|591.03|588.63|591.83|589.43|591.03|588.63|0
1647246160000|2022-03-14 08:22:40|590.94|588.54|590.64|588.24|591.03|588.63|590.64|588.24|0
1647246170000|2022-03-14 08:22:50|590.94|588.54|590.34|587.94|590.94|588.54|590.34|587.94|0
1647246180000|2022-03-14 08:23:00|589.65|587.25|589.95|587.55|589.95|587.55|589.65|587.25|0
1647246190000|2022-03-14 08:23:10|590.44|588.04|590.24|587.84|590.44|588.04|590.15|587.75|0
1647246200000|2022-03-14 08:23:20|590.54|588.14|590.94|588.54|591.03|588.63|590.54|588.14|0
1647246210000|2022-03-14 08:23:30|591.34|588.94|591.23|588.83|591.63|589.23|591.23|588.83|0
1647246220000|2022-03-14 08:23:40|591.34|588.94|590.24|587.84|591.34|588.94|590.24|587.84|0
1647246230000|2022-03-14 08:23:50|590.04|587.64|591.03|588.63|591.03|588.63|590.04|587.64|0
1647246240000|2022-03-14 08:24:00|590.83|588.43|590.64|588.24|590.83|588.43|590.64|588.24|0
1647246250000|2022-03-14 08:24:10|590.74|588.34|590.44|588.04|590.74|588.34|590.24|587.84|0
1647246260000|2022-03-14 08:24:20|590.24|587.84|590.04|587.64|590.24|587.84|589.95|587.55|0
1647246270000|2022-03-14 08:24:30|589.84|587.44|590.44|588.04|590.44|588.04|589.84|587.44|0
1647246280000|2022-03-14 08:24:40|590.54|588.14|589.84|587.44|590.54|588.14|589.84|587.44|0
1647246290000|2022-03-14 08:24:50|589.55|587.15|589.55|587.15|589.75|587.35|589.55|587.15|0
1647246300000|2022-03-14 08:25:00|589.65|587.25|589.35|586.95|589.75|587.35|589.35|586.95|0
1647246310000|2022-03-14 08:25:10|589.45|587.05|590.44|588.04|590.54|588.14|589.45|587.05|0
1647246320000|2022-03-14 08:25:20|590.64|588.24|591.93|589.53|591.93|589.53|590.64|588.24|0
1647246330000|2022-03-14 08:25:30|592.03|589.63|594.12|591.72|594.12|591.72|592.03|589.63|0
1647246340000|2022-03-14 08:25:40|593.72|591.32|593.42|591.02|593.72|591.32|592.92|590.52|0
1647246350000|2022-03-14 08:25:50|593.32|590.92|593.42|591.02|593.42|591.02|593.12|590.72|0
1647246360000|2022-03-14 08:26:00|593.81|591.41|594.01|591.61|594.01|591.61|593.61|591.21|0
1647246370000|2022-03-14 08:26:10|594.81|592.41|595.11|592.71|595.11|592.71|594.71|592.31|0
1647246380000|2022-03-14 08:26:20|595.21|592.81|596|593.6|596.11|593.71|595.21|592.81|0
1647246390000|2022-03-14 08:26:30|596.2|593.8|596.2|593.8|596.2|593.8|596.2|593.8|0
1647246400000|2022-03-14 08:26:40|596.11|593.71|595.71|593.31|596.11|593.71|595.71|593.31|0
1647246410000|2022-03-14 08:26:50|595.8|593.4|596.11|593.71|596.11|593.71|595.71|593.31|0
1647246420000|2022-03-14 08:27:00|595.91|593.51|595.8|593.4|596.11|593.71|595.8|593.4|0
1647246430000|2022-03-14 08:27:10|596.11|593.71|596.4|594|596.4|594|596|593.6|0
1647246440000|2022-03-14 08:27:20|595.51|593.11|595.6|593.2|595.6|593.2|595.4|593|0
1647246450000|2022-03-14 08:27:30|595.91|593.51|596|593.6|596|593.6|595.91|593.51|0
1647246460000|2022-03-14 08:27:40|595.8|593.4|596.6|594.2|596.6|594.2|595.8|593.4|0
1647246470000|2022-03-14 08:27:50|596.4|594|596|593.6|596.4|594|596|593.6|0
1647246480000|2022-03-14 08:28:00|596.2|593.8|596.5|594.1|596.6|594.2|596.2|593.8|0
1647246490000|2022-03-14 08:28:10|596.2|593.8|595.91|593.51|596.2|593.8|595.91|593.51|0
1647246500000|2022-03-14 08:28:20|595.8|593.4|596.1|593.7|596.1|593.7|595.8|593.4|0
1647246510000|2022-03-14 08:28:30|596|593.6|595.8|593.4|596.1|593.7|595.8|593.4|0
1647246520000|2022-03-14 08:28:40|596|593.6|595.8|593.4|596|593.6|595.8|593.4|0
1647246530000|2022-03-14 08:28:50|595.91|593.51|596|593.6|596.2|593.8|595.91|593.51|0
1647246540000|2022-03-14 08:29:00|596.3|593.9|595.71|593.31|596.3|593.9|595.71|593.31|0
1647246550000|2022-03-14 08:29:10|595.6|593.2|595.6|593.2|596|593.6|595.6|593.2|0
1647246560000|2022-03-14 08:29:20|595.8|593.4|596.2|593.8|596.2|593.8|595.8|593.4|0
1647246570000|2022-03-14 08:29:30|596.4|594|596.2|593.8|596.4|594|596.2|593.8|0
1647246580000|2022-03-14 08:29:40|595.8|593.4|596.2|593.8|596.2|593.8|595.8|593.4|0
1647246590000|2022-03-14 08:29:50|595.8|593.4|595.6|593.2|595.8|593.4|595.6|593.2|0
1647246600000|2022-03-14 08:30:00|595.8|593.4|596|593.6|596.2|593.8|595.8|593.4|0
1647246610000|2022-03-14 08:30:10|596.6|594.2|596.8|594.4|596.8|594.4|596.6|594.2|0
1647246620000|2022-03-14 08:30:20|597.2|594.8|597.3|594.9|597.6|595.2|597.2|594.8|0
1647246630000|2022-03-14 08:30:30|597.4|595|597.4|595|597.4|595|597.2|594.8|0
1647246640000|2022-03-14 08:30:40|597.79|595.39|597.5|595.1|597.9|595.5|597.5|595.1|0
1647246650000|2022-03-14 08:30:50|597.3|594.9|597.4|595|597.4|595|597.2|594.8|0
1647246660000|2022-03-14 08:31:00|597.3|594.9|597.4|595|597.59|595.19|597.3|594.9|0
1647246670000|2022-03-14 08:31:10|597.59|595.19|597.79|595.39|597.9|595.5|597.59|595.19|0
1647246680000|2022-03-14 08:31:20|597.9|595.5|598.19|595.79|598.19|595.79|597.9|595.5|0
1647246690000|2022-03-14 08:31:30|597.99|595.59|598.59|596.19|598.79|596.39|597.99|595.59|0
1647246700000|2022-03-14 08:31:40|598.99|596.59|598.59|596.19|598.99|596.59|598.59|596.19|0
1647246710000|2022-03-14 08:31:50|598.79|596.39|598.9|596.5|598.9|596.5|598.7|596.3|0
1647246720000|2022-03-14 08:32:00|598.59|596.19|598.5|596.1|598.7|596.3|598.5|596.1|0
1647246730000|2022-03-14 08:32:10|599.1|596.7|598.39|595.99|599.1|596.7|598.39|595.99|0
1647246740000|2022-03-14 08:32:20|598.5|596.1|598.9|596.5|598.9|596.5|598.5|596.1|0
1647246750000|2022-03-14 08:32:30|598.99|596.59|598.3|595.9|598.99|596.59|598.19|595.79|0
1647246760000|2022-03-14 08:32:40|598.39|595.99|598.7|596.3|598.79|596.39|598.39|595.99|0
1647246770000|2022-03-14 08:32:50|598.99|596.59|598.39|595.99|599.19|596.79|598.39|595.99|0
1647246780000|2022-03-14 08:33:00|598.5|596.1|597.5|595.1|598.5|596.1|597.5|595.1|0
1647246790000|2022-03-14 08:33:10|597.59|595.19|597.59|595.19|597.7|595.3|597.59|595.19|0
1647246800000|2022-03-14 08:33:20|597.5|595.1|597.7|595.3|597.7|595.3|597.39|594.99|0
1647246810000|2022-03-14 08:33:30|597.59|595.19|597.1|594.7|597.59|595.19|597.1|594.7|0
1647246820000|2022-03-14 08:33:40|597.2|594.8|597.2|594.8|597.3|594.9|597.2|594.8|0
1647246830000|2022-03-14 08:33:50|597.3|594.9|597.2|594.8|597.3|594.9|597.2|594.8|0
1647246840000|2022-03-14 08:34:00|597|594.6|597.2|594.8|597.2|594.8|597|594.6|0
1647246850000|2022-03-14 08:34:10|597.3|594.9|597.3|594.9|597.3|594.9|597.3|594.9|0
1647246860000|2022-03-14 08:34:20|597.39|594.99|597.2|594.8|597.5|595.1|597.2|594.8|0
1647246870000|2022-03-14 08:34:30|597.39|594.99|597.39|594.99|597.39|594.99|597.39|594.99|0
1647246880000|2022-03-14 08:34:40|597.2|594.8|597.2|594.8|597.3|594.9|597.2|594.8|0
1647246890000|2022-03-14 08:34:50|596.8|594.4|596.6|594.2|596.8|594.4|596.4|594|0
1647246900000|2022-03-14 08:35:00|596.5|594.1|597|594.6|597|594.6|596.5|594.1|0
1647246910000|2022-03-14 08:35:10|596.8|594.4|596.8|594.4|596.8|594.4|596.4|594|0
1647246920000|2022-03-14 08:35:20|596.7|594.3|596.6|594.2|596.9|594.5|596.4|594|0
1647246930000|2022-03-14 08:35:30|596.7|594.3|596.4|594|596.7|594.3|596.4|594|0
1647246940000|2022-03-14 08:35:40|596.2|593.8|596.4|594|596.4|594|596.2|593.8|0
1647246950000|2022-03-14 08:35:50|595.8|593.4|596.3|593.9|596.4|594|595.8|593.4|0
1647246960000|2022-03-14 08:36:00|596.2|593.8|595.8|593.4|596.2|593.8|595.8|593.4|0
1647246970000|2022-03-14 08:36:10|595.6|593.2|597.61|595.21|597.61|595.21|595.6|593.2|0
1647246980000|2022-03-14 08:36:20|597.71|595.31|597.71|595.31|597.91|595.51|597.71|595.31|0
1647246990000|2022-03-14 08:36:30|597.31|594.91|597.11|594.71|597.51|595.11|597.11|594.71|0
1647247000000|2022-03-14 08:36:40|597.02|594.62|597.02|594.62|597.11|594.71|597.02|594.62|0
1647247010000|2022-03-14 08:36:50|596.72|594.32|596.32|593.92|596.72|594.32|596.32|593.92|0
1647247020000|2022-03-14 08:37:00|596.12|593.72|596.12|593.72|596.12|593.72|596.03|593.63|0
1647247030000|2022-03-14 08:37:10|596.23|593.83|595.92|593.52|596.23|593.83|595.92|593.52|0
1647247040000|2022-03-14 08:37:20|596.03|593.63|595.92|593.52|596.32|593.92|595.92|593.52|0
1647247050000|2022-03-14 08:37:30|596.22|593.82|596.12|593.72|596.22|593.82|596.12|593.72|0
1647247060000|2022-03-14 08:37:40|595.92|593.52|596.12|593.72|596.12|593.72|595.73|593.33|0
1647247070000|2022-03-14 08:37:50|596.42|594.02|596.42|594.02|596.42|594.02|596.03|593.63|0
1647247080000|2022-03-14 08:38:00|596.52|594.12|596.91|594.51|596.91|594.51|596.52|594.12|0
1647247090000|2022-03-14 08:38:10|597.02|594.62|597.31|594.91|597.31|594.91|597.02|594.62|0
1647247100000|2022-03-14 08:38:20|597.22|594.82|597.22|594.82|597.22|594.82|597.11|594.71|0
1647247110000|2022-03-14 08:38:30|597.31|594.91|597.61|595.21|597.61|595.21|597.31|594.91|0
1647247120000|2022-03-14 08:38:40|597.51|595.11|597.81|595.41|597.91|595.51|597.51|595.11|0
1647247130000|2022-03-14 08:38:50|597.71|595.31|597.51|595.11|597.81|595.41|597.51|595.11|0
1647247140000|2022-03-14 08:39:00|597.31|594.91|597.71|595.31|597.71|595.31|597.31|594.91|0
1647247150000|2022-03-14 08:39:10|597.91|595.51|597.81|595.41|597.91|595.51|597.81|595.41|0
1647247160000|2022-03-14 08:39:20|597.91|595.51|597.81|595.41|597.91|595.51|597.71|595.31|0
1647247170000|2022-03-14 08:39:30|598.01|595.61|598.01|595.61|598.1|595.7|598.01|595.61|0
1647247180000|2022-03-14 08:39:40|598.5|596.1|598.61|596.21|598.61|596.21|598.41|596.01|0
1647247190000|2022-03-14 08:39:50|598.7|596.3|598.9|596.5|599.1|596.7|598.7|596.3|0
1647247200000|2022-03-14 08:40:00|598.6|596.2|597.51|595.11|598.6|596.2|597.51|595.11|0
1647247210000|2022-03-14 08:40:10|597.41|595.01|597.51|595.11|597.61|595.21|597.41|595.01|0
1647247220000|2022-03-14 08:40:20|597.41|595.01|598.1|595.7|598.1|595.7|597.31|594.91|0
1647247230000|2022-03-14 08:40:30|597.41|595.01|597.11|594.71|597.41|595.01|596.91|594.51|0
1647247240000|2022-03-14 08:40:40|597.22|594.82|597.41|595.01|597.41|595.01|597.22|594.82|0
1647247250000|2022-03-14 08:40:50|597.22|594.82|598.21|595.81|598.3|595.9|597.22|594.82|0
1647247260000|2022-03-14 08:41:00|598.1|595.7|598.41|596.01|598.41|596.01|598.1|595.7|0
1647247270000|2022-03-14 08:41:10|598.1|595.7|598.3|595.9|598.41|596.01|598.1|595.7|0
1647247280000|2022-03-14 08:41:20|598.1|595.7|598.5|596.1|598.5|596.1|598.1|595.7|0
1647247290000|2022-03-14 08:41:30|598.6|596.2|598.6|596.2|598.6|596.2|598.5|596.1|0
1647247300000|2022-03-14 08:41:40|598.5|596.1|598.3|595.9|598.5|596.1|598.21|595.81|0
1647247310000|2022-03-14 08:41:50|598.1|595.7|598.1|595.7|598.21|595.81|598.1|595.7|0
1647247320000|2022-03-14 08:42:00|597.91|595.51|598.5|596.1|598.5|596.1|597.91|595.51|0
1647247330000|2022-03-14 08:42:10|598.41|596.01|599|596.6|599|596.6|598.41|596.01|0
1647247340000|2022-03-14 08:42:20|599.3|596.9|599.4|597|599.4|597|599.3|596.9|0
1647247350000|2022-03-14 08:42:30|599.69|597.29|599.3|596.9|599.69|597.29|599.3|596.9|0
1647247360000|2022-03-14 08:42:40|599.49|597.09|599.49|597.09|599.49|597.09|599.49|597.09|0
1647247370000|2022-03-14 08:42:50|599.4|597|599.49|597.09|599.49|597.09|599.3|596.9|0
1647247380000|2022-03-14 08:43:00|599.6|597.2|599.3|596.9|599.6|597.2|599.1|596.7|0
1647247390000|2022-03-14 08:43:10|599.4|597|599.3|596.9|599.4|597|599.3|596.9|0
1647247400000|2022-03-14 08:43:20|599.1|596.7|599.1|596.7|599.1|596.7|599.1|596.7|0
1647247410000|2022-03-14 08:43:30|599.2|596.8|598.9|596.5|599.2|596.8|598.8|596.4|0
1647247420000|2022-03-14 08:43:40|599.1|596.7|599|596.6|599.1|596.7|599|596.6|0
1647247430000|2022-03-14 08:43:50|598.9|596.5|598.41|596.01|598.9|596.5|598.41|596.01|0
1647247440000|2022-03-14 08:44:00|598.3|595.9|598.9|596.5|598.9|596.5|598.3|595.9|0
1647247450000|2022-03-14 08:44:10|598.5|596.1|598.7|596.3|598.7|596.3|598.41|596.01|0
1647247460000|2022-03-14 08:44:20|598.6|596.2|599.4|597|599.4|597|598.6|596.2|0
1647247470000|2022-03-14 08:44:30|599.49|597.09|599.1|596.7|599.6|597.2|599.1|596.7|0
1647247480000|2022-03-14 08:44:40|598.9|596.5|598.6|596.2|598.9|596.5|598.6|596.2|0
1647247490000|2022-03-14 08:44:50|598.4|596|598.21|595.81|598.5|596.1|598.21|595.81|0
1647247500000|2022-03-14 08:45:00|598.5|596.1|597.81|595.41|598.5|596.1|597.71|595.31|0
1647247510000|2022-03-14 08:45:10|597.71|595.31|597.51|595.11|597.71|595.31|597.51|595.11|0
1647247520000|2022-03-14 08:45:20|597.41|595.01|596.91|594.51|597.41|595.01|596.91|594.51|0
1647247530000|2022-03-14 08:45:30|596.71|594.31|596.52|594.12|596.71|594.31|596.52|594.12|0
1647247540000|2022-03-14 08:45:40|596.32|593.92|596.02|593.62|596.32|593.92|596.02|593.62|0
1647247550000|2022-03-14 08:45:50|596.22|593.82|595.92|593.52|596.22|593.82|595.92|593.52|0
1647247560000|2022-03-14 08:46:00|595.72|593.32|595.33|592.93|595.72|593.32|595.13|592.73|0
1647247570000|2022-03-14 08:46:10|595.52|593.12|595.03|592.63|595.52|593.12|595.03|592.63|0
1647247580000|2022-03-14 08:46:20|595.13|592.73|594.84|592.44|595.13|592.73|594.84|592.44|0
1647247590000|2022-03-14 08:46:30|594.64|592.24|594.53|592.13|594.64|592.24|594.44|592.04|0
1647247600000|2022-03-14 08:46:40|594.84|592.44|594.64|592.24|594.93|592.53|594.64|592.24|0
1647247610000|2022-03-14 08:46:50|594.73|592.33|595.03|592.63|595.03|592.63|594.64|592.24|0
1647247620000|2022-03-14 08:47:00|594.73|592.33|594.73|592.33|594.73|592.33|594.64|592.24|0
1647247630000|2022-03-14 08:47:10|594.53|592.13|594.44|592.04|594.64|592.24|594.44|592.04|0
1647247640000|2022-03-14 08:47:20|594.34|591.94|594.04|591.64|594.34|591.94|594.04|591.64|0
1647247650000|2022-03-14 08:47:30|594.73|592.33|594.84|592.44|595.03|592.63|594.73|592.33|0
1647247660000|2022-03-14 08:47:40|594.73|592.33|594.84|592.44|594.84|592.44|594.73|592.33|0
1647247670000|2022-03-14 08:47:50|594.93|592.53|594.93|592.53|594.93|592.53|594.73|592.33|0
1647247680000|2022-03-14 08:48:00|595.03|592.63|594.84|592.44|595.13|592.73|594.84|592.44|0
1647247690000|2022-03-14 08:48:10|594.93|592.53|594.93|592.53|595.13|592.73|594.84|592.44|0
1647247700000|2022-03-14 08:48:20|595.23|592.83|594.73|592.33|595.23|592.83|594.73|592.33|0
1647247710000|2022-03-14 08:48:30|594.53|592.13|594.73|592.33|594.73|592.33|594.53|592.13|0
1647247720000|2022-03-14 08:48:40|594.93|592.53|595.13|592.73|595.13|592.73|594.93|592.53|0
1647247730000|2022-03-14 08:48:50|594.53|592.13|594.34|591.94|594.53|592.13|594.34|591.94|0
1647247740000|2022-03-14 08:49:00|594.14|591.74|594.44|592.04|594.44|592.04|594.14|591.74|0
1647247750000|2022-03-14 08:49:10|594.83|592.43|594.53|592.13|594.83|592.43|594.53|592.13|0
1647247760000|2022-03-14 08:49:20|594.64|592.24|594.83|592.43|594.83|592.43|594.53|592.13|0
1647247770000|2022-03-14 08:49:30|594.73|592.33|594.64|592.24|594.73|592.33|594.64|592.24|0
1647247780000|2022-03-14 08:49:40|594.93|592.53|594.44|592.04|594.93|592.53|594.44|592.04|0
1647247790000|2022-03-14 08:49:50|594.24|591.84|593.94|591.54|594.24|591.84|593.94|591.54|0
1647247800000|2022-03-14 08:50:00|593.65|591.25|592.56|590.16|593.74|591.34|592.56|590.16|0
1647247810000|2022-03-14 08:50:10|592.66|590.26|592.36|589.96|592.66|590.26|592.36|589.96|0
1647247820000|2022-03-14 08:50:20|592.56|590.16|592.16|589.76|592.66|590.26|592.16|589.76|0
1647247830000|2022-03-14 08:50:30|592.26|589.86|591.08|588.68|592.26|589.86|591.08|588.68|0
1647247840000|2022-03-14 08:50:40|591.28|588.88|591.28|588.88|591.37|588.97|591.17|588.77|0
1647247850000|2022-03-14 08:50:50|591.17|588.77|591.37|588.97|591.37|588.97|591.17|588.77|0
1647247860000|2022-03-14 08:51:00|591.47|589.07|591.67|589.27|591.67|589.27|591.47|589.07|0
1647247870000|2022-03-14 08:51:10|591.57|589.17|592.16|589.76|592.16|589.76|591.57|589.17|0
1647247880000|2022-03-14 08:51:20|592.95|590.55|593.45|591.05|593.45|591.05|592.95|590.55|0
1647247890000|2022-03-14 08:51:30|593.54|591.14|593.65|591.25|593.74|591.34|593.54|591.14|0
1647247900000|2022-03-14 08:51:40|594.34|591.94|594.44|592.04|594.44|592.04|594.04|591.64|0
1647247910000|2022-03-14 08:51:50|594.83|592.43|595.03|592.63|595.43|593.03|594.64|592.24|0
1647247920000|2022-03-14 08:52:00|595.43|593.03|595.92|593.52|595.92|593.52|595.23|592.83|0
1647247930000|2022-03-14 08:52:10|596.42|594.02|596.32|593.92|596.42|594.02|596.02|593.62|0
1647247940000|2022-03-14 08:52:20|596.51|594.11|596.91|594.51|597.01|594.61|596.51|594.11|0
1647247950000|2022-03-14 08:52:30|597.21|594.81|596.91|594.51|597.21|594.81|596.91|594.51|0
1647247960000|2022-03-14 08:52:40|597.21|594.81|597.7|595.3|597.7|595.3|597.21|594.81|0
1647247970000|2022-03-14 08:52:50|597.81|595.41|599.2|596.8|599.29|596.89|597.81|595.41|0
1647247980000|2022-03-14 08:53:00|599.29|596.89|599.49|597.09|599.49|597.09|599.29|596.89|0
1647247990000|2022-03-14 08:53:10|599.29|596.89|599.49|597.09|599.59|597.19|599.29|596.89|0
1647248000000|2022-03-14 08:53:20|599.2|596.8|599.59|597.19|599.59|597.19|599.09|596.69|0
1647248010000|2022-03-14 08:53:30|599.49|597.09|598.8|596.4|599.49|597.09|598.6|596.2|0
1647248020000|2022-03-14 08:53:40|598.7|596.3|598.3|595.9|598.7|596.3|598.3|595.9|0
1647248030000|2022-03-14 08:53:50|598.5|596.1|597.9|595.5|598.5|596.1|597.9|595.5|0
1647248040000|2022-03-14 08:54:00|598.1|595.7|597.9|595.5|598.1|595.7|597.9|595.5|0
1647248050000|2022-03-14 08:54:10|598.01|595.61|598.01|595.61|598.1|595.7|598.01|595.61|0
1647248060000|2022-03-14 08:54:20|598.1|595.7|598.01|595.61|598.1|595.7|597.9|595.5|0
1647248070000|2022-03-14 08:54:30|597.81|595.41|597.61|595.21|597.81|595.41|597.41|595.01|0
1647248080000|2022-03-14 08:54:40|597.5|595.1|597.41|595.01|597.5|595.1|597.41|595.01|0
1647248090000|2022-03-14 08:54:50|597.5|595.1|597.7|595.3|597.7|595.3|597.5|595.1|0
1647248100000|2022-03-14 08:55:00|597.9|595.5|598.6|596.2|598.6|596.2|597.81|595.41|0
1647248110000|2022-03-14 08:55:10|598.2|595.8|598.1|595.7|598.2|595.8|598.1|595.7|0
1647248120000|2022-03-14 08:55:20|597.5|595.1|597.5|595.1|597.5|595.1|597.41|595.01|0
1647248130000|2022-03-14 08:55:30|597.41|595.01|597.31|594.91|597.41|595.01|597.21|594.81|0
1647248140000|2022-03-14 08:55:40|597.01|594.61|596.71|594.31|597.01|594.61|596.71|594.31|0
1647248150000|2022-03-14 08:55:50|596.91|594.51|596.91|594.51|596.91|594.51|596.91|594.51|0
1647248160000|2022-03-14 08:56:00|596.71|594.31|596.81|594.41|596.81|594.41|596.71|594.31|0
1647248170000|2022-03-14 08:56:10|596.62|594.22|596.22|593.82|596.62|594.22|596.12|593.72|0
1647248180000|2022-03-14 08:56:20|596.51|594.11|596.42|594.02|596.51|594.11|596.42|594.02|0
1647248190000|2022-03-14 08:56:30|596.22|593.82|596.12|593.72|596.22|593.82|596.12|593.72|0
1647248200000|2022-03-14 08:56:40|596.02|593.62|595.72|593.32|596.02|593.62|595.72|593.32|0
1647248210000|2022-03-14 08:56:50|595.92|593.52|595.92|593.52|595.92|593.52|595.92|593.52|0
1647248220000|2022-03-14 08:57:00|596.12|593.72|595.92|593.52|596.12|593.72|595.82|593.42|0
1647248230000|2022-03-14 08:57:10|596.02|593.62|596.12|593.72|596.12|593.72|596.02|593.62|0
1647248240000|2022-03-14 08:57:20|596.22|593.82|595.82|593.42|596.22|593.82|595.82|593.42|0
1647248250000|2022-03-14 08:57:30|595.92|593.52|595.13|592.73|595.92|593.52|595.13|592.73|0
1647248260000|2022-03-14 08:57:40|594.93|592.53|594.93|592.53|594.93|592.53|594.93|592.53|0
1647248270000|2022-03-14 08:57:50|595.03|592.63|594.73|592.33|595.03|592.63|594.44|592.04|0
1647248280000|2022-03-14 08:58:00|594.53|592.13|594.04|591.64|594.53|592.13|594.04|591.64|0
1647248290000|2022-03-14 08:58:10|593.94|591.54|593.64|591.24|593.94|591.54|593.64|591.24|0
1647248300000|2022-03-14 08:58:20|593.94|591.54|594.33|591.93|594.33|591.93|593.94|591.54|0
1647248310000|2022-03-14 08:58:30|594.24|591.84|594.44|592.04|594.44|592.04|594.24|591.84|0
1647248320000|2022-03-14 08:58:40|594.53|592.13|594.83|592.43|594.93|592.53|594.53|592.13|0
1647248330000|2022-03-14 08:58:50|595.03|592.63|595.82|593.42|595.82|593.42|595.03|592.63|0
1647248340000|2022-03-14 08:59:00|596.12|593.72|595.43|593.03|596.12|593.72|595.43|593.03|0
1647248350000|2022-03-14 08:59:10|595.72|593.32|595.43|593.03|595.72|593.32|595.43|593.03|0
1647248360000|2022-03-14 08:59:20|595.72|593.32|595.92|593.52|595.92|593.52|595.62|593.22|0
1647248370000|2022-03-14 08:59:30|595.72|593.32|595.72|593.32|595.72|593.32|595.52|593.12|0
1647248380000|2022-03-14 08:59:40|595.23|592.83|595.43|593.03|595.43|593.03|595.23|592.83|0
1647248390000|2022-03-14 08:59:50|595.23|592.83|595.23|592.83|595.23|592.83|595.12|592.72|0
1647248400000|2022-03-14 09:00:00|595.03|592.63|595.72|593.32|595.72|593.32|595.03|592.63|0
1647248410000|2022-03-14 09:00:10|595.52|593.12|595.23|592.83|595.52|593.12|595.12|592.72|0
1647248420000|2022-03-14 09:00:20|595.12|592.72|594.73|592.33|595.12|592.72|594.73|592.33|0
1647248430000|2022-03-14 09:00:30|594.53|592.13|594.33|591.93|594.53|592.13|594.33|591.93|0
1647248440000|2022-03-14 09:00:40|594.44|592.04|594.33|591.93|594.44|592.04|594.24|591.84|0
1647248450000|2022-03-14 09:00:50|594.53|592.13|594.53|592.13|594.53|592.13|594.13|591.73|0
1647248460000|2022-03-14 09:01:00|594.93|592.53|595.12|592.72|595.12|592.72|594.93|592.53|0
1647248470000|2022-03-14 09:01:10|595.03|592.63|594.73|592.33|595.03|592.63|594.73|592.33|0
1647248480000|2022-03-14 09:01:20|594.53|592.13|594.73|592.33|594.73|592.33|594.53|592.13|0
1647248490000|2022-03-14 09:01:30|594.83|592.43|594.93|592.53|594.93|592.53|594.83|592.43|0
1647248500000|2022-03-14 09:01:40|595.03|592.63|595.12|592.72|595.23|592.83|595.03|592.63|0
1647248510000|2022-03-14 09:01:50|594.73|592.33|595.03|592.63|595.03|592.63|594.73|592.33|0
1647248520000|2022-03-14 09:02:00|594.73|592.33|594.53|592.13|594.73|592.33|594.33|591.93|0
1647248530000|2022-03-14 09:02:10|594.33|591.93|593.54|591.14|594.33|591.93|593.54|591.14|0
1647248540000|2022-03-14 09:02:20|593.34|590.94|593.25|590.85|593.34|590.94|593.15|590.75|0
1647248550000|2022-03-14 09:02:30|593.05|590.65|592.85|590.45|593.14|590.74|592.85|590.45|0
1647248560000|2022-03-14 09:02:40|592.75|590.35|592.75|590.35|592.75|590.35|592.55|590.15|0
1647248570000|2022-03-14 09:02:50|592.46|590.06|593.05|590.65|593.05|590.65|592.46|590.06|0
1647248580000|2022-03-14 09:03:00|592.46|590.06|591.96|589.56|592.46|590.06|591.96|589.56|0
1647248590000|2022-03-14 09:03:10|591.17|588.77|590.77|588.37|591.17|588.77|590.68|588.28|0
1647248600000|2022-03-14 09:03:20|590.68|588.28|590.77|588.37|590.77|588.37|590.68|588.28|0
1647248610000|2022-03-14 09:03:30|591.27|588.87|591.47|589.07|591.47|589.07|591.07|588.67|0
1647248620000|2022-03-14 09:03:40|591.67|589.27|591.37|588.97|591.67|589.27|591.27|588.87|0
1647248630000|2022-03-14 09:03:50|591.56|589.16|591.27|588.87|591.56|589.16|591.27|588.87|0
1647248640000|2022-03-14 09:04:00|591.37|588.97|590.88|588.48|591.56|589.16|590.88|588.48|0
1647248650000|2022-03-14 09:04:10|590.68|588.28|590.88|588.48|590.88|588.48|590.68|588.28|0
1647248660000|2022-03-14 09:04:20|590.77|588.37|590.58|588.18|590.77|588.37|590.58|588.18|0
1647248670000|2022-03-14 09:04:30|590.38|587.98|590.38|587.98|590.38|587.98|590.38|587.98|0
1647248680000|2022-03-14 09:04:40|590.48|588.08|590.28|587.88|590.48|588.08|590.28|587.88|0
1647248690000|2022-03-14 09:04:50|589.59|587.19|589.89|587.49|589.89|587.49|589.5|587.1|0
1647248700000|2022-03-14 09:05:00|589.59|587.19|589.59|587.19|589.59|587.19|589.39|586.99|0
1647248710000|2022-03-14 09:05:10|589.69|587.29|590.09|587.69|590.09|587.69|589.69|587.29|0
1647248720000|2022-03-14 09:05:20|590.28|587.88|590.58|588.18|590.58|588.18|590.28|587.88|0
1647248730000|2022-03-14 09:05:30|590.48|588.08|590.48|588.08|590.48|588.08|590.48|588.08|0
1647248740000|2022-03-14 09:05:40|590.38|587.98|589.79|587.39|590.38|587.98|589.59|587.19|0
1647248750000|2022-03-14 09:05:50|589.69|587.29|589.89|587.49|589.89|587.49|589.69|587.29|0
1647248760000|2022-03-14 09:06:00|589.98|587.58|590.28|587.88|590.28|587.88|589.98|587.58|0
1647248770000|2022-03-14 09:06:10|589.79|587.39|590.48|588.08|590.48|588.08|589.69|587.29|0
1647248780000|2022-03-14 09:06:20|590.18|587.78|589.79|587.39|590.18|587.78|589.79|587.39|0
1647248790000|2022-03-14 09:06:30|589.89|587.49|589.98|587.58|590.38|587.98|589.89|587.49|0
1647248800000|2022-03-14 09:06:40|590.18|587.78|590.48|588.08|590.48|588.08|589.98|587.58|0
1647248810000|2022-03-14 09:06:50|590.09|587.69|589.1|586.7|590.09|587.69|589.1|586.7|0
1647248820000|2022-03-14 09:07:00|589.2|586.8|589.3|586.9|589.59|587.19|589.2|586.8|0
1647248830000|2022-03-14 09:07:10|589.59|587.19|589.3|586.9|589.59|587.19|589.3|586.9|0
1647248840000|2022-03-14 09:07:20|589.39|586.99|589.69|587.29|589.69|587.29|589.39|586.99|0
1647248850000|2022-03-14 09:07:30|589.98|587.58|589.89|587.49|589.98|587.58|589.79|587.39|0
1647248860000|2022-03-14 09:07:40|590.09|587.69|590.77|588.37|590.77|588.37|590.09|587.69|0
1647248870000|2022-03-14 09:07:50|590.58|588.18|590.97|588.57|590.97|588.57|590.58|588.18|0
1647248880000|2022-03-14 09:08:00|591.17|588.77|591.27|588.87|591.27|588.87|591.07|588.67|0
1647248890000|2022-03-14 09:08:10|591.17|588.77|591.47|589.07|591.47|589.07|591.17|588.77|0
1647248900000|2022-03-14 09:08:20|591.17|588.77|590.97|588.57|591.17|588.77|590.97|588.57|0
1647248910000|2022-03-14 09:08:30|590.77|588.37|590.68|588.28|590.88|588.48|590.68|588.28|0
1647248920000|2022-03-14 09:08:40|590.58|588.18|590.97|588.57|590.97|588.57|590.58|588.18|0
1647248930000|2022-03-14 09:08:50|591.17|588.77|591.07|588.67|591.17|588.77|590.97|588.57|0
1647248940000|2022-03-14 09:09:00|590.38|587.98|589.89|587.49|590.38|587.98|589.89|587.49|0
1647248950000|2022-03-14 09:09:10|589.98|587.58|589.89|587.49|590.18|587.78|589.89|587.49|0
1647248960000|2022-03-14 09:09:20|589.98|587.58|589.59|587.19|590.09|587.69|589.59|587.19|0
1647248970000|2022-03-14 09:09:30|589.49|587.09|589.49|587.09|589.59|587.19|589.39|586.99|0
1647248980000|2022-03-14 09:09:40|589.69|587.29|589.3|586.9|589.69|587.29|589.3|586.9|0
1647248990000|2022-03-14 09:09:50|589.39|586.99|589.39|586.99|589.39|586.99|589.19|586.79|0
1647249000000|2022-03-14 09:10:00|589.1|586.7|589.19|586.79|589.39|586.99|589.1|586.7|0
1647249010000|2022-03-14 09:10:10|589|586.6|588.71|586.31|589|586.6|588.71|586.31|0
1647249020000|2022-03-14 09:10:20|588.6|586.2|588.41|586.01|588.6|586.2|588.41|586.01|0
1647249030000|2022-03-14 09:10:30|588.6|586.2|588.6|586.2|588.8|586.4|588.6|586.2|0
1647249040000|2022-03-14 09:10:40|588.71|586.31|588.41|586.01|588.71|586.31|588.41|586.01|0
1647249050000|2022-03-14 09:10:50|588.31|585.91|588.41|586.01|588.51|586.11|588.31|585.91|0
1647249060000|2022-03-14 09:11:00|588.21|585.81|587.92|585.52|588.21|585.81|587.92|585.52|0
1647249070000|2022-03-14 09:11:10|587.82|585.42|587.22|584.82|587.82|585.42|587.22|584.82|0
1647249080000|2022-03-14 09:11:20|587.42|585.02|586.93|584.53|587.42|585.02|586.93|584.53|0
1647249090000|2022-03-14 09:11:30|586.83|584.43|587.42|585.02|587.62|585.22|586.83|584.43|0
1647249100000|2022-03-14 09:11:40|587.92|585.52|588.11|585.71|588.11|585.71|587.92|585.52|0
1647249110000|2022-03-14 09:11:50|588.31|585.91|588.11|585.71|588.31|585.91|588.11|585.71|0
1647249120000|2022-03-14 09:12:00|588.31|585.91|587.92|585.52|588.31|585.91|587.92|585.52|0
1647249130000|2022-03-14 09:12:10|587.62|585.22|587.92|585.52|587.92|585.52|587.62|585.22|0
1647249140000|2022-03-14 09:12:20|587.72|585.32|586.83|584.43|587.72|585.32|586.83|584.43|0
1647249150000|2022-03-14 09:12:30|586.74|584.34|586.34|583.94|587.03|584.63|586.34|583.94|0
1647249160000|2022-03-14 09:12:40|586.15|583.75|586.44|584.04|586.44|584.04|585.95|583.55|0
1647249170000|2022-03-14 09:12:50|586.74|584.34|586.83|584.43|587.22|584.82|586.74|584.34|0
1647249180000|2022-03-14 09:13:00|586.63|584.23|587.03|584.63|587.33|584.93|586.63|584.23|0
1647249190000|2022-03-14 09:13:10|587.13|584.73|587.62|585.22|587.62|585.22|586.83|584.43|0
1647249200000|2022-03-14 09:13:20|587.72|585.32|587.62|585.22|587.72|585.32|587.42|585.02|0
1647249210000|2022-03-14 09:13:30|587.92|585.52|588.7|586.3|589|586.6|587.92|585.52|0
1647249220000|2022-03-14 09:13:40|588.11|585.71|588.51|586.11|588.51|586.11|587.81|585.41|0
1647249230000|2022-03-14 09:13:50|588.6|586.2|589.98|587.58|589.98|587.58|588.6|586.2|0
1647249240000|2022-03-14 09:14:00|590.08|587.68|589.89|587.49|590.18|587.78|589.89|587.49|0
1647249250000|2022-03-14 09:14:10|589.98|587.58|590.08|587.68|590.08|587.68|589.98|587.58|0
1647249260000|2022-03-14 09:14:20|590.18|587.78|590.87|588.47|590.87|588.47|590.18|587.78|0
1647249270000|2022-03-14 09:14:30|590.38|587.98|590.38|587.98|590.38|587.98|590.28|587.88|0
1647249280000|2022-03-14 09:14:40|590.77|588.37|590.68|588.28|590.77|588.37|590.68|588.28|0
1647249290000|2022-03-14 09:14:50|590.38|587.98|590.18|587.78|590.38|587.98|589.78|587.38|0
1647249300000|2022-03-14 09:15:00|589.98|587.58|589.59|587.19|589.98|587.58|589.59|587.19|0
1647249310000|2022-03-14 09:15:10|589.3|586.9|589.39|586.99|589.59|587.19|589.3|586.9|0
1647249320000|2022-03-14 09:15:20|589.89|587.49|589.78|587.38|589.89|587.49|589.69|587.29|0
1647249330000|2022-03-14 09:15:30|589.59|587.19|589.78|587.38|589.78|587.38|589.59|587.19|0
1647249340000|2022-03-14 09:15:40|589.3|586.9|589.3|586.9|589.39|586.99|589.3|586.9|0
1647249350000|2022-03-14 09:15:50|589.59|587.19|589.49|587.09|589.59|587.19|589.49|587.09|0
1647249360000|2022-03-14 09:16:00|589.1|586.7|589.49|587.09|589.78|587.38|589.1|586.7|0
1647249370000|2022-03-14 09:16:10|589.69|587.29|589.39|586.99|589.69|587.29|589.39|586.99|0
1647249380000|2022-03-14 09:16:20|589.49|587.09|589.49|587.09|589.49|587.09|589.39|586.99|0
1647249390000|2022-03-14 09:16:30|589.59|587.19|589.39|586.99|589.59|587.19|589.3|586.9|0
1647249400000|2022-03-14 09:16:40|589.78|587.38|589.78|587.38|589.89|587.49|589.49|587.09|0
1647249410000|2022-03-14 09:16:50|589.98|587.58|590.28|587.88|590.28|587.88|589.98|587.58|0
1647249420000|2022-03-14 09:17:00|590.38|587.98|591.36|588.96|591.36|588.96|590.38|587.98|0
1647249430000|2022-03-14 09:17:10|591.66|589.26|592.35|589.95|592.35|589.95|591.66|589.26|0
1647249440000|2022-03-14 09:17:20|591.95|589.55|592.06|589.66|592.06|589.66|591.95|589.55|0
1647249450000|2022-03-14 09:17:30|591.95|589.55|591.76|589.36|591.95|589.55|591.56|589.16|0
1647249460000|2022-03-14 09:17:40|591.86|589.46|591.27|588.87|591.86|589.46|591.27|588.87|0
1647249470000|2022-03-14 09:17:50|591.16|588.76|591.07|588.67|591.16|588.76|590.77|588.37|0
1647249480000|2022-03-14 09:18:00|591.16|588.76|590.87|588.47|591.46|589.06|590.87|588.47|0
1647249490000|2022-03-14 09:18:10|591.07|588.67|591.36|588.96|591.36|588.96|591.07|588.67|0
1647249500000|2022-03-14 09:18:20|591.07|588.67|591.27|588.87|591.46|589.06|591.07|588.67|0
1647249510000|2022-03-14 09:18:30|591.36|588.96|590.18|587.78|591.36|588.96|590.18|587.78|0
1647249520000|2022-03-14 09:18:40|590.48|588.08|590.18|587.78|590.48|588.08|590.18|587.78|0
1647249530000|2022-03-14 09:18:50|590.38|587.98|590.37|587.97|590.38|587.98|590.18|587.78|0
1647249540000|2022-03-14 09:19:00|590.57|588.17|590.57|588.17|590.57|588.17|590.37|587.97|0
1647249550000|2022-03-14 09:19:10|590.48|588.08|590.48|588.08|590.57|588.17|590.48|588.08|0
1647249560000|2022-03-14 09:19:20|590.57|588.17|590.57|588.17|590.57|588.17|590.37|587.97|0
1647249570000|2022-03-14 09:19:30|590.67|588.27|589.98|587.58|590.67|588.27|589.98|587.58|0
1647249580000|2022-03-14 09:19:40|590.08|587.68|590.08|587.68|590.28|587.88|590.08|587.68|0
1647249590000|2022-03-14 09:19:50|590.37|587.97|590.37|587.97|590.37|587.97|590.37|587.97|0
1647249600000|2022-03-14 09:20:00|590.18|587.78|590.28|587.88|590.37|587.97|590.18|587.78|0
1647249610000|2022-03-14 09:20:10|590.37|587.97|590.08|587.68|590.37|587.97|589.98|587.58|0
1647249620000|2022-03-14 09:20:20|589.59|587.19|589.49|587.09|589.59|587.19|589.39|586.99|0
1647249630000|2022-03-14 09:20:30|589.19|586.79|589.39|586.99|589.39|586.99|588.99|586.59|0
1647249640000|2022-03-14 09:20:40|589.19|586.79|588.21|585.81|589.19|586.79|588.21|585.81|0
1647249650000|2022-03-14 09:20:50|587.81|585.41|587.52|585.12|587.81|585.41|587.52|585.12|0
1647249660000|2022-03-14 09:21:00|587.62|585.22|587.81|585.41|587.81|585.41|587.42|585.02|0
1647249670000|2022-03-14 09:21:10|588.99|586.59|588.6|586.2|588.99|586.59|588.6|586.2|0
1647249680000|2022-03-14 09:21:20|588.99|586.59|588.99|586.59|588.99|586.59|588.9|586.5|0
1647249690000|2022-03-14 09:21:30|588.9|586.5|589.69|587.29|589.69|587.29|588.9|586.5|0
1647249700000|2022-03-14 09:21:40|589.78|587.38|590.97|588.57|590.97|588.57|589.78|587.38|0
1647249710000|2022-03-14 09:21:50|591.07|588.67|590.87|588.47|591.07|588.67|590.87|588.47|0
1647249720000|2022-03-14 09:22:00|590.67|588.27|589.88|587.48|590.67|588.27|589.88|587.48|0
1647249730000|2022-03-14 09:22:10|589.59|587.19|589.88|587.48|589.88|587.48|589.59|587.19|0
1647249740000|2022-03-14 09:22:20|589.78|587.38|589.49|587.09|589.88|587.48|589.49|587.09|0
1647249750000|2022-03-14 09:22:30|589.88|587.48|589.58|587.18|589.88|587.48|589.49|587.09|0
1647249760000|2022-03-14 09:22:40|589.69|587.29|589.88|587.48|589.88|587.48|589.58|587.18|0
1647249770000|2022-03-14 09:22:50|589.98|587.58|590.67|588.27|590.67|588.27|589.98|587.58|0
1647249780000|2022-03-14 09:23:00|590.48|588.08|590.08|587.68|590.48|588.08|590.08|587.68|0
1647249790000|2022-03-14 09:23:10|590.18|587.78|590.77|588.37|590.77|588.37|590.18|587.78|0
1647249800000|2022-03-14 09:23:20|590.57|588.17|589.98|587.58|590.57|588.17|589.98|587.58|0
1647249810000|2022-03-14 09:23:30|590.08|587.68|590.67|588.27|590.67|588.27|590.08|587.68|0
1647249820000|2022-03-14 09:23:40|590.77|588.37|591.07|588.67|591.07|588.67|590.77|588.37|0
1647249830000|2022-03-14 09:23:50|590.97|588.57|590.87|588.47|590.97|588.57|590.87|588.47|0
1647249840000|2022-03-14 09:24:00|591.56|589.16|591.95|589.55|592.06|589.66|591.56|589.16|0
1647249850000|2022-03-14 09:24:10|591.76|589.36|591.86|589.46|592.15|589.75|591.76|589.36|0
1647249860000|2022-03-14 09:24:20|592.15|589.75|592.45|590.05|592.65|590.25|592.15|589.75|0
1647249870000|2022-03-14 09:24:30|592.55|590.15|592.65|590.25|592.74|590.34|592.55|590.15|0
1647249880000|2022-03-14 09:24:40|592.74|590.34|593.14|590.74|593.14|590.74|592.74|590.34|0
1647249890000|2022-03-14 09:24:50|593.04|590.64|593.14|590.74|593.14|590.74|593.04|590.64|0
1647249900000|2022-03-14 09:25:00|593.04|590.64|593.34|590.94|593.34|590.94|592.94|590.54|0
1647249910000|2022-03-14 09:25:10|593.44|591.04|594.13|591.73|594.13|591.73|593.34|590.94|0
1647249920000|2022-03-14 09:25:20|593.83|591.43|594.03|591.63|594.03|591.63|593.73|591.33|0
1647249930000|2022-03-14 09:25:30|593.73|591.33|593.93|591.53|593.93|591.53|593.73|591.33|0
1647249940000|2022-03-14 09:25:40|593.64|591.24|593.73|591.33|593.73|591.33|593.53|591.13|0
1647249950000|2022-03-14 09:25:50|593.34|590.94|592.74|590.34|593.34|590.94|592.45|590.05|0
1647249960000|2022-03-14 09:26:00|592.35|589.95|592.54|590.14|592.54|590.14|592.15|589.75|0
1647249970000|2022-03-14 09:26:10|592.05|589.65|592.05|589.65|592.05|589.65|591.86|589.46|0
1647249980000|2022-03-14 09:26:20|591.95|589.55|592.25|589.85|592.25|589.85|591.86|589.46|0
1647249990000|2022-03-14 09:26:30|592.74|590.34|592.94|590.54|592.94|590.54|592.54|590.14|0
1647250000000|2022-03-14 09:26:40|593.24|590.84|594.13|591.73|594.32|591.92|593.24|590.84|0
1647250010000|2022-03-14 09:26:50|594.52|592.12|594.72|592.32|594.82|592.42|594.32|591.92|0
1647250020000|2022-03-14 09:27:00|594.32|591.92|594.32|591.92|594.43|592.03|594.23|591.83|0
1647250030000|2022-03-14 09:27:10|594.72|592.32|594.82|592.42|594.82|592.42|594.52|592.12|0
1647250040000|2022-03-14 09:27:20|595.22|592.82|596.7|594.3|596.7|594.3|595.22|592.82|0
1647250050000|2022-03-14 09:27:30|596.9|594.5|596.61|594.21|596.9|594.5|596.61|594.21|0
1647250060000|2022-03-14 09:27:40|596.5|594.1|596.5|594.1|596.8|594.4|596.5|594.1|0
1647250070000|2022-03-14 09:27:50|596.3|593.9|596.61|594.21|596.9|594.5|596.3|593.9|0
1647250080000|2022-03-14 09:28:00|597|594.6|597.2|594.8|597.2|594.8|596.7|594.3|0
1647250090000|2022-03-14 09:28:10|597.3|594.9|596.5|594.1|597.3|594.9|596.5|594.1|0
1647250100000|2022-03-14 09:28:20|596.61|594.21|596.5|594.1|596.61|594.21|596.3|593.9|0
1647250110000|2022-03-14 09:28:30|596.41|594.01|596.5|594.1|596.5|594.1|596.41|594.01|0
1647250120000|2022-03-14 09:28:40|596.3|593.9|596.01|593.61|596.3|593.9|596.01|593.61|0
1647250130000|2022-03-14 09:28:50|595.91|593.51|595.91|593.51|596.01|593.61|595.91|593.51|0
1647250140000|2022-03-14 09:29:00|596.01|593.61|595.91|593.51|596.01|593.61|595.91|593.51|0
1647250150000|2022-03-14 09:29:10|595.51|593.11|595.61|593.21|595.81|593.41|595.51|593.11|0
1647250160000|2022-03-14 09:29:20|595.81|593.41|595.51|593.11|595.81|593.41|595.51|593.11|0
1647250170000|2022-03-14 09:29:30|595.61|593.21|595.31|592.91|595.61|593.21|595.31|592.91|0
1647250180000|2022-03-14 09:29:40|595.12|592.72|595.22|592.82|595.22|592.82|595.12|592.72|0
1647250190000|2022-03-14 09:29:50|595.31|592.91|595.22|592.82|595.51|593.11|595.22|592.82|0
1647250200000|2022-03-14 09:30:00|595.12|592.72|595.02|592.62|595.31|592.91|595.02|592.62|0
1647250210000|2022-03-14 09:30:10|595.22|592.82|595.71|593.31|595.91|593.51|595.22|592.82|0
1647250220000|2022-03-14 09:30:20|595.81|593.41|595.81|593.41|596.01|593.61|595.81|593.41|0
1647250230000|2022-03-14 09:30:30|595.51|593.11|596.11|593.71|596.11|593.71|595.51|593.11|0
1647250240000|2022-03-14 09:30:40|596.01|593.61|595.61|593.21|596.01|593.61|595.61|593.21|0
1647250250000|2022-03-14 09:30:50|595.42|593.02|594.43|592.03|595.42|593.02|594.43|592.03|0
1647250260000|2022-03-14 09:31:00|594.72|592.32|593.93|591.53|594.72|592.32|593.83|591.43|0
1647250270000|2022-03-14 09:31:10|593.83|591.43|593.33|590.93|593.83|591.43|593.33|590.93|0
1647250280000|2022-03-14 09:31:20|592.94|590.54|593.04|590.64|593.04|590.64|592.94|590.54|0
1647250290000|2022-03-14 09:31:30|593.14|590.74|593.24|590.84|593.33|590.93|593.14|590.74|0
1647250300000|2022-03-14 09:31:40|593.04|590.64|592.84|590.44|593.04|590.64|592.74|590.34|0
1647250310000|2022-03-14 09:31:50|592.94|590.54|592.74|590.34|592.94|590.54|592.74|590.34|0
1647250320000|2022-03-14 09:32:00|592.94|590.54|592.35|589.95|592.94|590.54|592.25|589.85|0
1647250330000|2022-03-14 09:32:10|592.15|589.75|592.15|589.75|592.15|589.75|592.05|589.65|0
1647250340000|2022-03-14 09:32:20|592.05|589.65|592.35|589.95|592.35|589.95|592.05|589.65|0
1647250350000|2022-03-14 09:32:30|592.15|589.75|592.15|589.75|592.15|589.75|592.15|589.75|0
1647250360000|2022-03-14 09:32:40|592.35|589.95|592.25|589.85|592.35|589.95|592.15|589.75|0
1647250370000|2022-03-14 09:32:50|592.45|590.05|592.25|589.85|592.45|590.05|592.25|589.85|0
1647250380000|2022-03-14 09:33:00|592.54|590.14|592.15|589.75|592.74|590.34|592.15|589.75|0
1647250390000|2022-03-14 09:33:10|592.34|589.94|591.86|589.46|592.34|589.94|591.86|589.46|0
1647250400000|2022-03-14 09:33:20|591.95|589.55|591.95|589.55|592.05|589.65|591.95|589.55|0
1647250410000|2022-03-14 09:33:30|592.15|589.75|591.95|589.55|592.25|589.85|591.95|589.55|0
1647250420000|2022-03-14 09:33:40|591.85|589.45|592.15|589.75|592.15|589.75|591.85|589.45|0
1647250430000|2022-03-14 09:33:50|592.25|589.85|592.25|589.85|592.25|589.85|591.95|589.55|0
1647250440000|2022-03-14 09:34:00|592.15|589.75|592.34|589.94|592.34|589.94|592.15|589.75|0
1647250450000|2022-03-14 09:34:10|592.45|590.05|592.45|590.05|592.54|590.14|592.15|589.75|0
1647250460000|2022-03-14 09:34:20|592.34|589.94|592.25|589.85|592.34|589.94|592.05|589.65|0
1647250470000|2022-03-14 09:34:30|592.54|590.14|592.84|590.44|592.84|590.44|592.15|589.75|0
1647250480000|2022-03-14 09:34:40|593.04|590.64|592.84|590.44|593.04|590.64|592.64|590.24|0
1647250490000|2022-03-14 09:34:50|592.74|590.34|593.04|590.64|593.04|590.64|592.74|590.34|0
1647250500000|2022-03-14 09:35:00|592.54|590.14|593.04|590.64|593.04|590.64|592.54|590.14|0
1647250510000|2022-03-14 09:35:10|593.24|590.84|593.24|590.84|593.24|590.84|593.14|590.74|0
1647250520000|2022-03-14 09:35:20|593.14|590.74|593.04|590.64|593.24|590.84|592.84|590.44|0
1647250530000|2022-03-14 09:35:30|593.33|590.93|593.13|590.73|593.53|591.13|593.13|590.73|0
1647250540000|2022-03-14 09:35:40|592.94|590.54|592.64|590.24|592.94|590.54|592.64|590.24|0
1647250550000|2022-03-14 09:35:50|592.34|589.94|591.46|589.06|592.34|589.94|591.46|589.06|0
1647250560000|2022-03-14 09:36:00|591.75|589.35|591.75|589.35|591.85|589.45|591.66|589.26|0
1647250570000|2022-03-14 09:36:10|591.95|589.55|593.04|590.64|593.04|590.64|591.95|589.55|0
1647250580000|2022-03-14 09:36:20|592.94|590.54|592.84|590.44|592.94|590.54|592.74|590.34|0
1647250590000|2022-03-14 09:36:30|593.04|590.64|593.24|590.84|593.24|590.84|592.84|590.44|0
1647250600000|2022-03-14 09:36:40|593.53|591.13|593.33|590.93|593.53|591.13|593.33|590.93|0
1647250610000|2022-03-14 09:36:50|593.44|591.04|593.73|591.33|593.73|591.33|593.44|591.04|0
1647250620000|2022-03-14 09:37:00|593.53|591.13|594.42|592.02|594.52|592.12|593.53|591.13|0
1647250630000|2022-03-14 09:37:10|594.82|592.42|594.32|591.92|595.02|592.62|594.32|591.92|0
1647250640000|2022-03-14 09:37:20|594.03|591.63|594.52|592.12|594.52|592.12|594.03|591.63|0
1647250650000|2022-03-14 09:37:30|594.42|592.02|594.23|591.83|594.42|592.02|593.93|591.53|0
1647250660000|2022-03-14 09:37:40|594.32|591.92|593.73|591.33|594.32|591.92|593.73|591.33|0
1647250670000|2022-03-14 09:37:50|593.33|590.93|593.43|591.03|593.43|591.03|593.33|590.93|0
1647250680000|2022-03-14 09:38:00|593.33|590.93|592.84|590.44|593.33|590.93|592.84|590.44|0
1647250690000|2022-03-14 09:38:10|592.74|590.34|592.25|589.85|592.74|590.34|592.25|589.85|0
1647250700000|2022-03-14 09:38:20|592.05|589.65|591.75|589.35|592.05|589.65|591.75|589.35|0
1647250710000|2022-03-14 09:38:30|591.85|589.45|591.95|589.55|592.05|589.65|591.85|589.45|0
1647250720000|2022-03-14 09:38:40|590.57|588.17|591.16|588.76|591.16|588.76|590.57|588.17|0
1647250730000|2022-03-14 09:38:50|590.96|588.56|590.67|588.27|590.96|588.56|590.57|588.17|0
1647250740000|2022-03-14 09:39:00|589.97|587.57|590.17|587.77|590.27|587.87|589.88|587.48|0
1647250750000|2022-03-14 09:39:10|590.08|587.68|590.27|587.87|590.27|587.87|590.08|587.68|0
1647250770000|2022-03-14 09:39:30|590.08|587.68|590.17|587.77|590.17|587.77|590.08|587.68|0
1647250780000|2022-03-14 09:39:40|589.78|587.38|589.68|587.28|590.17|587.77|589.68|587.28|0
1647250790000|2022-03-14 09:39:50|589.58|587.18|588.7|586.3|589.58|587.18|588.5|586.1|0
1647250800000|2022-03-14 09:40:00|588|585.6|587.81|585.41|588|585.6|587.32|584.92|0
1647250810000|2022-03-14 09:40:10|588|585.6|588.89|586.49|588.89|586.49|588|585.6|0
1647250820000|2022-03-14 09:40:20|588.79|586.39|588.5|586.1|588.99|586.59|588.5|586.1|0
1647250830000|2022-03-14 09:40:30|588.59|586.19|589.09|586.69|589.09|586.69|588.59|586.19|0
1647250840000|2022-03-14 09:40:40|588.99|586.59|589.29|586.89|589.29|586.89|588.99|586.59|0
1647250850000|2022-03-14 09:40:50|589.38|586.98|588.99|586.59|589.38|586.98|588.7|586.3|0
1647250860000|2022-03-14 09:41:00|588.89|586.49|589.09|586.69|589.48|587.08|588.89|586.49|0
1647250870000|2022-03-14 09:41:10|589.29|586.89|588.99|586.59|589.29|586.89|588.99|586.59|0
1647250880000|2022-03-14 09:41:20|589.09|586.69|588.89|586.49|589.09|586.69|588.89|586.49|0
1647250890000|2022-03-14 09:41:30|589.09|586.69|589.18|586.78|589.29|586.89|589.09|586.69|0
1647250900000|2022-03-14 09:41:40|589.38|586.98|589.48|587.08|589.48|587.08|589.38|586.98|0
1647250910000|2022-03-14 09:41:50|589.29|586.89|589.18|586.78|589.29|586.89|588.7|586.3|0
1647250920000|2022-03-14 09:42:00|588.99|586.59|588.11|585.71|588.99|586.59|588.11|585.71|0
1647250930000|2022-03-14 09:42:10|587.71|585.31|587.22|584.82|587.71|585.31|587.22|584.82|0
1647250940000|2022-03-14 09:42:20|586.82|584.42|586.43|584.03|586.82|584.42|586.33|583.93|0
1647250950000|2022-03-14 09:42:30|586.53|584.13|586.53|584.13|586.82|584.42|586.53|584.13|0
1647250960000|2022-03-14 09:42:40|586.43|584.03|586.23|583.83|586.73|584.33|586.23|583.83|0
1647250970000|2022-03-14 09:42:50|586.63|584.23|586.73|584.33|587.02|584.62|586.63|584.23|0
1647250980000|2022-03-14 09:43:00|586.92|584.52|586.23|583.83|586.92|584.52|586.23|583.83|0
1647250990000|2022-03-14 09:43:10|586.43|584.03|585.84|583.44|586.43|584.03|585.84|583.44|0
1647251000000|2022-03-14 09:43:20|585.15|582.75|584.27|581.87|585.15|582.75|584.27|581.87|0
1647251010000|2022-03-14 09:43:30|584.07|581.67|583|580.6|584.07|581.67|583|580.6|0
1647251020000|2022-03-14 09:43:40|583.87|581.47|583.19|580.79|583.87|581.47|583.19|580.79|0
1647251030000|2022-03-14 09:43:50|583.48|581.08|581.52|579.12|583.48|581.08|581.52|579.12|0
1647251040000|2022-03-14 09:44:00|581.91|579.51|582.5|580.1|582.5|580.1|581.52|579.12|0
1647251050000|2022-03-14 09:44:10|583|580.6|583.78|581.38|583.78|581.38|582.89|580.49|0
1647251060000|2022-03-14 09:44:20|583.98|581.58|585.35|582.95|585.35|582.95|583.98|581.58|0
1647251070000|2022-03-14 09:44:30|585.45|583.05|585.05|582.65|585.45|583.05|585.05|582.65|0
1647251080000|2022-03-14 09:44:40|585.15|582.75|584.57|582.17|585.25|582.85|584.57|582.17|0
1647251090000|2022-03-14 09:44:50|584.66|582.26|585.25|582.85|585.25|582.85|584.66|582.26|0
1647251100000|2022-03-14 09:45:00|585.15|582.75|585.25|582.85|585.35|582.95|584.86|582.46|0
1647251110000|2022-03-14 09:45:10|585.44|583.04|586.53|584.13|586.53|584.13|585.44|583.04|0
1647251120000|2022-03-14 09:45:20|586.23|583.83|585.25|582.85|586.23|583.83|585.05|582.65|0
1647251130000|2022-03-14 09:45:30|585.44|583.04|586.43|584.03|586.43|584.03|585.44|583.04|0
1647251140000|2022-03-14 09:45:40|586.23|583.83|585.55|583.15|586.23|583.83|585.55|583.15|0
1647251150000|2022-03-14 09:45:50|585.64|583.24|585.74|583.34|585.84|583.44|585.64|583.24|0
1647251160000|2022-03-14 09:46:00|585.64|583.24|585.94|583.54|585.94|583.54|585.64|583.24|0
1647251170000|2022-03-14 09:46:10|585.84|583.44|585.84|583.44|585.84|583.44|585.55|583.15|0
1647251180000|2022-03-14 09:46:20|585.74|583.34|585.44|583.04|585.74|583.34|585.44|583.04|0
1647251190000|2022-03-14 09:46:30|585.55|583.15|585.84|583.44|585.84|583.44|585.44|583.04|0
1647251200000|2022-03-14 09:46:40|585.74|583.34|586.03|583.63|586.03|583.63|585.74|583.34|0
1647251210000|2022-03-14 09:46:50|585.84|583.44|586.33|583.93|586.33|583.93|585.84|583.44|0
1647251220000|2022-03-14 09:47:00|586.92|584.52|586.03|583.63|586.92|584.52|586.03|583.63|0
1647251230000|2022-03-14 09:47:10|585.94|583.54|585.55|583.15|585.94|583.54|585.55|583.15|0
1647251240000|2022-03-14 09:47:20|585.35|582.95|585.15|582.75|585.44|583.04|585.15|582.75|0
1647251250000|2022-03-14 09:47:30|584.27|581.87|584.27|581.87|584.27|581.87|583.98|581.58|0
1647251260000|2022-03-14 09:47:40|584.76|582.36|584.46|582.06|584.76|582.36|584.46|582.06|0
1647251270000|2022-03-14 09:47:50|584.66|582.26|584.85|582.45|584.85|582.45|584.56|582.16|0
1647251280000|2022-03-14 09:48:00|584.76|582.36|582.6|580.2|584.76|582.36|582.6|580.2|0
1647251290000|2022-03-14 09:48:10|582.41|580.01|582.21|579.81|582.41|580.01|582.21|579.81|0
1647251300000|2022-03-14 09:48:20|582.01|579.61|582.89|580.49|582.89|580.49|582.01|579.61|0
1647251310000|2022-03-14 09:48:30|583.19|580.79|583.39|580.99|583.39|580.99|583.09|580.69|0
1647251320000|2022-03-14 09:48:40|583.58|581.18|583.68|581.28|583.68|581.28|583.58|581.18|0
1647251330000|2022-03-14 09:48:50|584.07|581.67|583.68|581.28|584.07|581.67|583.68|581.28|0
1647251340000|2022-03-14 09:49:00|583.87|581.47|583.19|580.79|583.87|581.47|583.19|580.79|0
1647251350000|2022-03-14 09:49:10|583.68|581.28|583.09|580.69|583.68|581.28|583.09|580.69|0
1647251360000|2022-03-14 09:49:20|582.89|580.49|582.8|580.4|582.89|580.49|582.6|580.2|0
1647251370000|2022-03-14 09:49:30|582.21|579.81|582.6|580.2|582.6|580.2|582.21|579.81|0
1647251380000|2022-03-14 09:49:40|581.91|579.51|581.13|578.73|581.91|579.51|581.03|578.63|0
1647251390000|2022-03-14 09:49:50|581.32|578.92|582.3|579.9|582.3|579.9|581.32|578.92|0
1647251400000|2022-03-14 09:50:00|582.11|579.71|582.5|580.1|582.99|580.59|582.11|579.71|0
1647251410000|2022-03-14 09:50:10|582.21|579.81|582.89|580.49|582.89|580.49|581.91|579.51|0
1647251420000|2022-03-14 09:50:20|583.87|581.47|583.28|580.88|583.87|581.47|583.28|580.88|0
1647251430000|2022-03-14 09:50:30|583.78|581.38|583.68|581.28|583.78|581.38|583.19|580.79|0
1647251440000|2022-03-14 09:50:40|583.58|581.18|583.58|581.18|583.68|581.28|583.58|581.18|0
1647251450000|2022-03-14 09:50:50|583.09|580.69|582.7|580.3|583.09|580.69|582.6|580.2|0
1647251460000|2022-03-14 09:51:00|582.3|579.9|582.8|580.4|583.09|580.69|582.3|579.9|0
1647251470000|2022-03-14 09:51:10|582.7|580.3|583.19|580.79|583.19|580.79|582.7|580.3|0
1647251480000|2022-03-14 09:51:20|582.8|580.4|582.7|580.3|583.19|580.79|582.7|580.3|0
1647251490000|2022-03-14 09:51:30|582.8|580.4|581.72|579.32|582.8|580.4|581.72|579.32|0
1647251500000|2022-03-14 09:51:40|581.62|579.22|581.32|578.92|581.62|579.22|581.32|578.92|0
1647251510000|2022-03-14 09:51:50|579.95|577.55|580.54|578.14|580.64|578.24|579.95|577.55|0
1647251520000|2022-03-14 09:52:00|580.64|578.24|581.32|578.92|581.32|578.92|580.45|578.05|0
1647251530000|2022-03-14 09:52:10|580.74|578.34|580.34|577.94|580.74|578.34|580.34|577.94|0
1647251540000|2022-03-14 09:52:20|578.3|575.9|578.98|576.58|579.17|576.77|578.1|575.7|0
1647251550000|2022-03-14 09:52:30|579.17|576.77|578.59|576.19|579.17|576.77|578.59|576.19|0
1647251560000|2022-03-14 09:52:40|578.78|576.38|578.69|576.29|578.98|576.58|578.69|576.29|0
1647251570000|2022-03-14 09:52:50|578.88|576.48|578.88|576.48|578.98|576.58|578.88|576.48|0
1647251580000|2022-03-14 09:53:00|579.08|576.68|579.56|577.16|579.66|577.26|579.08|576.68|0
1647251590000|2022-03-14 09:53:10|579.17|576.77|579.56|577.16|579.66|577.26|579.17|576.77|0
1647251600000|2022-03-14 09:53:20|579.76|577.36|579.17|576.77|579.76|577.36|579.17|576.77|0
1647251610000|2022-03-14 09:53:30|579.37|576.97|579.76|577.36|579.76|577.36|579.37|576.97|0
1647251620000|2022-03-14 09:53:40|579.27|576.87|579.08|576.68|579.76|577.36|579.08|576.68|0
1647251630000|2022-03-14 09:53:50|579.47|577.07|578.69|576.29|579.47|577.07|578.49|576.09|0
1647251640000|2022-03-14 09:54:00|579.08|576.68|578.39|575.99|579.08|576.68|578.39|575.99|0
1647251650000|2022-03-14 09:54:10|579.08|576.68|578.58|576.18|579.08|576.68|578.58|576.18|0
1647251660000|2022-03-14 09:54:20|578.78|576.38|578.39|575.99|578.88|576.48|578.39|575.99|0
1647251670000|2022-03-14 09:54:30|578.58|576.18|578.3|575.9|578.58|576.18|578.19|575.79|0
1647251680000|2022-03-14 09:54:40|578.58|576.18|578.39|575.99|578.58|576.18|578.39|575.99|0
1647251690000|2022-03-14 09:54:50|578.58|576.18|578.58|576.18|578.58|576.18|578.58|576.18|0
1647251700000|2022-03-14 09:55:00|579.17|576.77|578.58|576.18|579.17|576.77|578.49|576.09|0
1647251710000|2022-03-14 09:55:10|578.39|575.99|578.1|575.7|578.39|575.99|578.1|575.7|0
1647251720000|2022-03-14 09:55:20|577.9|575.5|577.41|575.01|577.9|575.5|577.22|574.82|0
1647251730000|2022-03-14 09:55:30|577.12|574.72|577.02|574.62|577.12|574.72|576.93|574.53|0
1647251740000|2022-03-14 09:55:40|576.83|574.43|576.24|573.84|576.83|574.43|576.24|573.84|0
1647251750000|2022-03-14 09:55:50|576.34|573.94|576.24|573.84|576.44|574.04|576.24|573.84|0
1647251760000|2022-03-14 09:56:00|576.15|573.75|575.85|573.45|576.15|573.75|575.07|572.67|0
1647251770000|2022-03-14 09:56:10|575.46|573.06|575.66|573.26|575.66|573.26|575.37|572.97|0
1647251780000|2022-03-14 09:56:20|575.85|573.45|576.15|573.75|576.15|573.75|575.85|573.45|0
1647251790000|2022-03-14 09:56:30|576.24|573.84|575.85|573.45|576.24|573.84|575.46|573.06|0
1647251800000|2022-03-14 09:56:40|575.66|573.26|575.56|573.16|575.66|573.26|575.46|573.06|0
1647251810000|2022-03-14 09:56:50|575.66|573.26|575.27|572.87|575.66|573.26|575.17|572.77|0
1647251820000|2022-03-14 09:57:00|575.37|572.97|576.05|573.65|576.05|573.65|575.37|572.97|0
1647251830000|2022-03-14 09:57:10|576.34|573.94|576.24|573.84|576.34|573.94|576.15|573.75|0
1647251840000|2022-03-14 09:57:20|577.02|574.62|577.61|575.21|577.61|575.21|577.02|574.62|0
1647251850000|2022-03-14 09:57:30|578.19|575.79|578.97|576.57|578.97|576.57|578.19|575.79|0
1647251860000|2022-03-14 09:57:40|579.27|576.87|579.66|577.26|579.66|577.26|579.17|576.77|0
1647251870000|2022-03-14 09:57:50|579.95|577.55|579.08|576.68|579.95|577.55|579.08|576.68|0
1647251880000|2022-03-14 09:58:00|579.17|576.77|578.58|576.18|579.17|576.77|578.58|576.18|0
1647251890000|2022-03-14 09:58:10|578|575.6|578|575.6|578|575.6|577.71|575.31|0
1647251900000|2022-03-14 09:58:20|578.19|575.79|578.29|575.89|578.29|575.89|578.1|575.7|0
1647251910000|2022-03-14 09:58:30|578.58|576.18|578.58|576.18|578.68|576.28|578.58|576.18|0
1647251920000|2022-03-14 09:58:40|578.78|576.38|578.78|576.38|578.78|576.38|578.58|576.18|0
1647251930000|2022-03-14 09:58:50|578.68|576.28|578.39|575.99|578.68|576.28|578.39|575.99|0
1647251940000|2022-03-14 09:59:00|578.49|576.09|578|575.6|578.58|576.18|578|575.6|0
1647251950000|2022-03-14 09:59:10|577.9|575.5|578.68|576.28|578.68|576.28|577.41|575.01|0
1647251960000|2022-03-14 09:59:20|578.58|576.18|578.29|575.89|578.68|576.28|578|575.6|0
1647251970000|2022-03-14 09:59:30|578.58|576.18|578.1|575.7|578.58|576.18|578.1|575.7|0
1647251980000|2022-03-14 09:59:40|577.9|575.5|577.8|575.4|578|575.6|577.8|575.4|0
1647251990000|2022-03-14 09:59:50|577.71|575.31|579.27|576.87|579.27|576.87|577.71|575.31|0
1647252000000|2022-03-14 10:00:00|578.88|576.48|579.66|577.26|579.66|577.26|578.88|576.48|0
1647252010000|2022-03-14 10:00:10|579.47|577.07|579.17|576.77|579.47|577.07|579.08|576.68|0
1647252020000|2022-03-14 10:00:20|579.27|576.87|578.97|576.57|579.27|576.87|578.88|576.48|0
1647252030000|2022-03-14 10:00:30|578.88|576.48|578.58|576.18|578.88|576.48|578.49|576.09|0
1647252040000|2022-03-14 10:00:40|578.29|575.89|578.39|575.99|578.39|575.99|578.29|575.89|0
1647252050000|2022-03-14 10:00:50|578.78|576.38|578.97|576.57|578.97|576.57|578.39|575.99|0
1647252060000|2022-03-14 10:01:00|578.68|576.28|578.88|576.48|579.36|576.96|578.68|576.28|0
1647252070000|2022-03-14 10:01:10|578.97|576.57|579.17|576.77|579.76|577.36|578.97|576.57|0
1647252080000|2022-03-14 10:01:20|578.97|576.57|578.97|576.57|578.97|576.57|578.97|576.57|0
1647252090000|2022-03-14 10:01:30|578.78|576.38|578.78|576.38|578.97|576.57|578.78|576.38|0
1647252100000|2022-03-14 10:01:40|578.97|576.57|579.36|576.96|579.36|576.96|578.97|576.57|0
1647252110000|2022-03-14 10:01:50|579.47|577.07|579.76|577.36|579.76|577.36|579.27|576.87|0
1647252120000|2022-03-14 10:02:00|580.05|577.65|580.15|577.75|580.25|577.85|579.86|577.46|0
1647252130000|2022-03-14 10:02:10|580.44|578.04|581.03|578.63|581.23|578.83|580.44|578.04|0
1647252140000|2022-03-14 10:02:20|580.93|578.53|580.73|578.33|580.93|578.53|580.64|578.24|0
1647252150000|2022-03-14 10:02:30|580.64|578.24|579.75|577.35|580.64|578.24|579.75|577.35|0
1647252160000|2022-03-14 10:02:40|579.66|577.26|579.56|577.16|579.75|577.35|579.56|577.16|0
1647252170000|2022-03-14 10:02:50|579.47|577.07|579.47|577.07|579.56|577.16|579.47|577.07|0
1647252180000|2022-03-14 10:03:00|579.36|576.96|579.75|577.35|579.75|577.35|579.36|576.96|0
1647252190000|2022-03-14 10:03:10|579.86|577.46|580.25|577.85|580.25|577.85|579.86|577.46|0
1647252200000|2022-03-14 10:03:20|580.15|577.75|579.95|577.55|580.15|577.75|579.95|577.55|0
1647252210000|2022-03-14 10:03:30|580.15|577.75|580.25|577.85|580.25|577.85|580.05|577.65|0
1647252220000|2022-03-14 10:03:40|579.86|577.46|580.64|578.24|580.64|578.24|579.86|577.46|0
1647252230000|2022-03-14 10:03:50|581.03|578.63|580.93|578.53|581.03|578.63|580.93|578.53|0
1647252240000|2022-03-14 10:04:00|581.03|578.63|581.32|578.92|581.32|578.92|581.03|578.63|0
1647252250000|2022-03-14 10:04:10|581.12|578.72|580.93|578.53|581.12|578.72|580.83|578.43|0
1647252260000|2022-03-14 10:04:20|580.73|578.33|580.64|578.24|580.73|578.33|580.64|578.24|0
1647252270000|2022-03-14 10:04:30|580.44|578.04|580.64|578.24|580.93|578.53|580.44|578.04|0
1647252280000|2022-03-14 10:04:40|581.32|578.92|580.54|578.14|581.32|578.92|580.34|577.94|0
1647252290000|2022-03-14 10:04:50|579.65|577.25|579.55|577.15|579.65|577.25|579.55|577.15|0
1647252300000|2022-03-14 10:05:00|579.06|576.66|579.65|577.25|579.65|577.25|579.06|576.66|0
1647252310000|2022-03-14 10:05:10|579.95|577.55|579.84|577.44|579.95|577.55|579.75|577.35|0
1647252320000|2022-03-14 10:05:20|579.65|577.25|580.14|577.74|580.14|577.74|579.65|577.25|0
1647252330000|2022-03-14 10:05:30|580.24|577.84|580.04|577.64|580.24|577.84|580.04|577.64|0
1647252340000|2022-03-14 10:05:40|580.14|577.74|580.53|578.13|580.53|578.13|580.04|577.64|0
1647252350000|2022-03-14 10:05:50|580.24|577.84|580.04|577.64|580.24|577.84|579.84|577.44|0
1647252360000|2022-03-14 10:06:00|579.65|577.25|580.34|577.94|580.34|577.94|579.65|577.25|0
1647252370000|2022-03-14 10:06:10|580.04|577.64|579.75|577.35|580.04|577.64|579.75|577.35|0
1647252380000|2022-03-14 10:06:20|579.55|577.15|580.43|578.03|580.43|578.03|579.55|577.15|0
1647252390000|2022-03-14 10:06:30|580.34|577.94|580.34|577.94|580.83|578.43|580.34|577.94|0
1647252400000|2022-03-14 10:06:40|580.63|578.23|580.93|578.53|580.93|578.53|580.63|578.23|0
1647252410000|2022-03-14 10:06:50|580.83|578.43|581.02|578.62|581.12|578.72|580.83|578.43|0
1647252420000|2022-03-14 10:07:00|581.52|579.12|581.32|578.92|581.61|579.21|581.32|578.92|0
1647252430000|2022-03-14 10:07:10|581.22|578.82|581.02|578.62|581.61|579.21|581.02|578.62|0
1647252440000|2022-03-14 10:07:20|581.32|578.92|580.93|578.53|581.32|578.92|580.93|578.53|0
1647252450000|2022-03-14 10:07:30|581.12|578.72|581.71|579.31|581.71|579.31|581.12|578.72|0
1647252460000|2022-03-14 10:07:40|581.81|579.41|581.71|579.31|581.81|579.41|581.71|579.31|0
1647252470000|2022-03-14 10:07:50|581.61|579.21|581.41|579.01|581.61|579.21|581.41|579.01|0
1647252480000|2022-03-14 10:08:00|581.61|579.21|581.91|579.51|581.91|579.51|581.61|579.21|0
1647252490000|2022-03-14 10:08:10|581.52|579.12|581.61|579.21|581.61|579.21|581.52|579.12|0
1647252500000|2022-03-14 10:08:20|581.52|579.12|581.61|579.21|581.61|579.21|581.32|578.92|0
1647252510000|2022-03-14 10:08:30|581.71|579.31|581.81|579.41|581.81|579.41|581.71|579.31|0
1647252520000|2022-03-14 10:08:40|581.71|579.31|582|579.6|582|579.6|581.71|579.31|0
1647252530000|2022-03-14 10:08:50|582.59|580.19|582.5|580.1|582.59|580.19|582.5|580.1|0
1647252540000|2022-03-14 10:09:00|582.59|580.19|582.59|580.19|582.69|580.29|582.2|579.8|0
1647252550000|2022-03-14 10:09:10|582.3|579.9|582.98|580.58|582.98|580.58|582.3|579.9|0
1647252560000|2022-03-14 10:09:20|583.28|580.88|582.89|580.49|583.28|580.88|582.89|580.49|0
1647252570000|2022-03-14 10:09:30|583.18|580.78|582.98|580.58|583.18|580.78|582.98|580.58|0
1647252580000|2022-03-14 10:09:40|583.18|580.78|583.68|581.28|583.68|581.28|583.18|580.78|0
1647252590000|2022-03-14 10:09:50|583.57|581.17|583.38|580.98|583.68|581.28|583.38|580.98|0
1647252600000|2022-03-14 10:10:00|583.57|581.17|583.57|581.17|583.57|581.17|583.57|581.17|0
1647252610000|2022-03-14 10:10:10|583.68|581.28|584.76|582.36|584.76|582.36|583.68|581.28|0
1647252620000|2022-03-14 10:10:20|584.95|582.55|583.48|581.08|585.15|582.75|583.48|581.08|0
1647252630000|2022-03-14 10:10:30|583.28|580.88|587.32|584.92|587.32|584.92|583.28|580.88|0
1647252640000|2022-03-14 10:10:40|586.92|584.52|586.33|583.93|586.92|584.52|586.33|583.93|0
1647252650000|2022-03-14 10:10:50|585.84|583.44|585.25|582.85|586.24|583.84|585.25|582.85|0
1647252660000|2022-03-14 10:11:00|585.65|583.25|585.05|582.65|585.65|583.25|585.05|582.65|0
1647252670000|2022-03-14 10:11:10|585.15|582.75|584.95|582.55|585.15|582.75|584.95|582.55|0
1647252680000|2022-03-14 10:11:20|584.75|582.35|584.16|581.76|584.75|582.35|584.16|581.76|0
1647252690000|2022-03-14 10:11:30|584.56|582.16|584.46|582.06|584.66|582.26|584.46|582.06|0
1647252700000|2022-03-14 10:11:40|584.66|582.26|584.86|582.46|584.86|582.46|584.56|582.16|0
1647252710000|2022-03-14 10:11:50|585.54|583.14|585.15|582.75|585.54|583.14|584.95|582.55|0
1647252720000|2022-03-14 10:12:00|585.35|582.95|584.95|582.55|585.45|583.05|584.95|582.55|0
1647252730000|2022-03-14 10:12:10|584.75|582.35|585.35|582.95|585.64|583.24|584.75|582.35|0
1647252740000|2022-03-14 10:12:20|584.86|582.46|585.15|582.75|585.15|582.75|584.86|582.46|0
1647252750000|2022-03-14 10:12:30|584.75|582.35|585.35|582.95|585.35|582.95|584.66|582.26|0
1647252760000|2022-03-14 10:12:40|585.45|583.05|584.66|582.26|585.45|583.05|584.66|582.26|0
1647252770000|2022-03-14 10:12:50|584.75|582.35|584.95|582.55|584.95|582.55|584.66|582.26|0
1647252780000|2022-03-14 10:13:00|584.75|582.35|584.16|581.76|584.86|582.46|584.16|581.76|0
1647252790000|2022-03-14 10:13:10|583.68|581.28|583.38|580.98|583.68|581.28|583.38|580.98|0
1647252800000|2022-03-14 10:13:20|583.48|581.08|583.57|581.17|583.57|581.17|583.48|581.08|0
1647252810000|2022-03-14 10:13:30|583.48|581.08|584.07|581.67|584.07|581.67|583.48|581.08|0
1647252820000|2022-03-14 10:13:40|583.87|581.47|583.87|581.47|583.97|581.57|583.87|581.47|0
1647252830000|2022-03-14 10:13:50|583.77|581.37|583.57|581.17|583.77|581.37|583.57|581.17|0
1647252840000|2022-03-14 10:14:00|583.87|581.47|583.87|581.47|583.87|581.47|583.87|581.47|0
1647252850000|2022-03-14 10:14:10|583.77|581.37|583.77|581.37|583.77|581.37|583.68|581.28|0
1647252860000|2022-03-14 10:14:20|583.87|581.47|584.07|581.67|584.07|581.67|583.77|581.37|0
1647252870000|2022-03-14 10:14:30|584.16|581.76|583.77|581.37|584.16|581.76|583.77|581.37|0
1647252880000|2022-03-14 10:14:40|583.87|581.47|583.77|581.37|583.87|581.47|583.77|581.37|0
1647252890000|2022-03-14 10:14:50|583.97|581.57|583.97|581.57|584.46|582.06|583.97|581.57|0
1647252900000|2022-03-14 10:15:00|584.07|581.67|584.07|581.67|584.16|581.76|584.07|581.67|0
1647252910000|2022-03-14 10:15:10|583.97|581.57|584.36|581.96|584.36|581.96|583.97|581.57|0
1647252920000|2022-03-14 10:15:20|584.46|582.06|584.36|581.96|584.46|582.06|584.36|581.96|0
1647252930000|2022-03-14 10:15:30|584.46|582.06|584.75|582.35|584.75|582.35|584.36|581.96|0
1647252940000|2022-03-14 10:15:40|584.46|582.06|583.77|581.37|584.46|582.06|583.77|581.37|0
1647252950000|2022-03-14 10:15:50|583.87|581.47|583.57|581.17|583.87|581.47|583.48|581.08|0
1647252960000|2022-03-14 10:16:00|583.38|580.98|583.28|580.88|583.38|580.98|583.28|580.88|0
1647252970000|2022-03-14 10:16:10|583.38|580.98|583.18|580.78|583.38|580.98|583.18|580.78|0
1647252980000|2022-03-14 10:16:20|583.38|580.98|583.38|580.98|583.48|581.08|583.28|580.88|0
1647252990000|2022-03-14 10:16:30|583.28|580.88|583.28|580.88|583.38|580.98|583.28|580.88|0
1647253000000|2022-03-14 10:16:40|582.98|580.58|583.18|580.78|583.18|580.78|582.98|580.58|0
1647253010000|2022-03-14 10:16:50|582.98|580.58|582.39|579.99|583.18|580.78|582.39|579.99|0
1647253020000|2022-03-14 10:17:00|582.98|580.58|583.38|580.98|583.48|581.08|582.98|580.58|0
1647253030000|2022-03-14 10:17:10|583.08|580.68|583.28|580.88|583.28|580.88|582.59|580.19|0
1647253040000|2022-03-14 10:17:20|583.18|580.78|583.28|580.88|583.28|580.88|583.18|580.78|0
1647253050000|2022-03-14 10:17:30|583.08|580.68|583.87|581.47|583.87|581.47|583.08|580.68|0
1647253060000|2022-03-14 10:17:40|584.16|581.76|584.16|581.76|584.16|581.76|584.16|581.76|0
1647253070000|2022-03-14 10:17:50|584.36|581.96|584.16|581.76|584.36|581.96|584.16|581.76|0
1647253080000|2022-03-14 10:18:00|583.77|581.37|583.77|581.37|583.77|581.37|583.67|581.27|0
1647253090000|2022-03-14 10:18:10|583.87|581.47|584.07|581.67|584.07|581.67|583.87|581.47|0
1647253100000|2022-03-14 10:18:20|583.97|581.57|583.77|581.37|583.97|581.57|583.77|581.37|0
1647253110000|2022-03-14 10:18:30|583.87|581.47|583.77|581.37|583.87|581.47|583.77|581.37|0
1647253120000|2022-03-14 10:18:40|583.18|580.78|583.18|580.78|583.28|580.88|583.18|580.78|0
1647253130000|2022-03-14 10:18:50|583.67|581.27|583.67|581.27|583.77|581.37|583.67|581.27|0
1647253140000|2022-03-14 10:19:00|583.57|581.17|583.28|580.88|583.67|581.27|583.28|580.88|0
1647253150000|2022-03-14 10:19:10|583.18|580.78|583.28|580.88|583.37|580.97|583.18|580.78|0
1647253160000|2022-03-14 10:19:20|583.37|580.97|583.28|580.88|583.37|580.97|583.28|580.88|0
1647253170000|2022-03-14 10:19:30|583.08|580.68|583.28|580.88|583.28|580.88|582.89|580.49|0
1647253180000|2022-03-14 10:19:40|582.89|580.49|583.08|580.68|583.37|580.97|582.89|580.49|0
1647253190000|2022-03-14 10:19:50|583.67|581.27|583.87|581.47|583.87|581.47|583.67|581.27|0
1647253200000|2022-03-14 10:20:00|583.77|581.37|584.07|581.67|584.07|581.67|583.77|581.37|0
1647253210000|2022-03-14 10:20:10|583.96|581.56|583.87|581.47|583.96|581.56|583.77|581.37|0
1647253220000|2022-03-14 10:20:20|583.96|581.56|583.96|581.56|584.07|581.67|583.96|581.56|0
1647253230000|2022-03-14 10:20:30|584.07|581.67|583.87|581.47|584.07|581.67|583.87|581.47|0
1647253240000|2022-03-14 10:20:40|583.96|581.56|583.87|581.47|583.96|581.56|583.57|581.17|0
1647253250000|2022-03-14 10:20:50|583.77|581.37|584.46|582.06|584.46|582.06|583.57|581.17|0
1647253260000|2022-03-14 10:21:00|584.36|581.96|584.16|581.76|584.36|581.96|584.16|581.76|0
1647253270000|2022-03-14 10:21:10|584.07|581.67|583.77|581.37|584.07|581.67|583.77|581.37|0
1647253280000|2022-03-14 10:21:20|583.87|581.47|583.67|581.27|583.87|581.47|583.67|581.27|0
1647253290000|2022-03-14 10:21:30|583.77|581.37|584.16|581.76|584.16|581.76|583.77|581.37|0
1647253300000|2022-03-14 10:21:40|583.96|581.56|584.16|581.76|584.16|581.76|583.96|581.56|0
1647253310000|2022-03-14 10:21:50|584.07|581.67|584.26|581.86|584.26|581.86|584.07|581.67|0
1647253320000|2022-03-14 10:22:00|584.36|581.96|584.36|581.96|584.46|582.06|584.36|581.96|0
1647253330000|2022-03-14 10:22:10|584.26|581.86|584.55|582.15|584.66|582.26|584.26|581.86|0
1647253340000|2022-03-14 10:22:20|585.05|582.65|584.75|582.35|585.05|582.65|584.75|582.35|0
1647253350000|2022-03-14 10:22:30|584.85|582.45|585.05|582.65|585.05|582.65|584.75|582.35|0
1647253360000|2022-03-14 10:22:40|584.75|582.35|584.95|582.55|585.05|582.65|584.75|582.35|0
1647253370000|2022-03-14 10:22:50|584.85|582.45|584.85|582.45|584.85|582.45|584.85|582.45|0
1647253380000|2022-03-14 10:23:00|584.95|582.55|584.95|582.55|585.25|582.85|584.95|582.55|0
1647253390000|2022-03-14 10:23:10|585.14|582.74|585.14|582.74|585.54|583.14|585.14|582.74|0
1647253400000|2022-03-14 10:23:20|584.95|582.55|585.34|582.94|585.34|582.94|583.96|581.56|0
1647253410000|2022-03-14 10:23:30|585.64|583.24|586.13|583.73|586.13|583.73|585.64|583.24|0
1647253420000|2022-03-14 10:23:40|586.23|583.83|586.33|583.93|586.33|583.93|586.13|583.73|0
1647253430000|2022-03-14 10:23:50|586.23|583.83|586.43|584.03|586.43|584.03|586.13|583.73|0
1647253440000|2022-03-14 10:24:00|586.13|583.73|585.84|583.44|586.13|583.73|585.84|583.44|0
1647253450000|2022-03-14 10:24:10|585.74|583.34|585.74|583.34|585.84|583.44|585.64|583.24|0
1647253460000|2022-03-14 10:24:20|585.44|583.04|585.54|583.14|585.54|583.14|585.34|582.94|0
1647253470000|2022-03-14 10:24:30|585.34|582.94|585.84|583.44|585.84|583.44|585.34|582.94|0
1647253480000|2022-03-14 10:24:40|585.74|583.34|585.34|582.94|585.74|583.34|585.34|582.94|0
1647253490000|2022-03-14 10:24:50|584.95|582.55|584.55|582.15|584.95|582.55|584.55|582.15|0
1647253500000|2022-03-14 10:25:00|584.46|582.06|583.37|580.97|584.46|582.06|583.37|580.97|0
1647253510000|2022-03-14 10:25:10|583.77|581.37|583.37|580.97|583.77|581.37|583.37|580.97|0
1647253520000|2022-03-14 10:25:20|583.28|580.88|583.37|580.97|583.37|580.97|583.18|580.78|0
1647253530000|2022-03-14 10:25:30|583.57|581.17|583.28|580.88|583.57|581.17|583.28|580.88|0
1647253540000|2022-03-14 10:25:40|583.48|581.08|583.57|581.17|583.57|581.17|583.28|580.88|0
1647253550000|2022-03-14 10:25:50|583.48|581.08|583.37|580.97|583.48|581.08|583.37|580.97|0
1647253560000|2022-03-14 10:26:00|583.18|580.78|584.16|581.76|584.16|581.76|583.18|580.78|0
1647253570000|2022-03-14 10:26:10|584.07|581.67|584.85|582.45|584.85|582.45|584.07|581.67|0
1647253580000|2022-03-14 10:26:20|584.75|582.35|584.95|582.55|585.05|582.65|584.75|582.35|0
1647253590000|2022-03-14 10:26:30|585.14|582.74|585.14|582.74|585.14|582.74|585.14|582.74|0
1647253600000|2022-03-14 10:26:40|585.54|583.14|585.93|583.53|585.93|583.53|585.54|583.14|0
1647253610000|2022-03-14 10:26:50|586.13|583.73|586.23|583.83|586.23|583.83|586.13|583.73|0
1647253620000|2022-03-14 10:27:00|586.33|583.93|586.03|583.63|586.33|583.93|586.03|583.63|0
1647253630000|2022-03-14 10:27:10|586.13|583.73|585.93|583.53|586.13|583.73|585.73|583.33|0
1647253640000|2022-03-14 10:27:20|586.13|583.73|585.05|582.65|586.13|583.73|585.05|582.65|0
1647253650000|2022-03-14 10:27:30|585.34|582.94|585.34|582.94|585.54|583.14|585.34|582.94|0
1647253660000|2022-03-14 10:27:40|584.85|582.45|584.95|582.55|584.95|582.55|584.75|582.35|0
1647253670000|2022-03-14 10:27:50|584.85|582.45|583.96|581.56|585.05|582.65|583.96|581.56|0
1647253680000|2022-03-14 10:28:00|584.16|581.76|584.06|581.66|584.46|582.06|584.06|581.66|0
1647253690000|2022-03-14 10:28:10|584.16|581.76|584.46|582.06|584.46|582.06|583.96|581.56|0
1647253700000|2022-03-14 10:28:20|583.67|581.27|584.16|581.76|584.16|581.76|583.57|581.17|0
1647253710000|2022-03-14 10:28:30|584.26|581.86|584.36|581.96|584.75|582.35|584.26|581.86|0
1647253720000|2022-03-14 10:28:40|584.55|582.15|584.75|582.35|584.75|582.35|584.55|582.15|0
1647253730000|2022-03-14 10:28:50|584.65|582.25|585.14|582.74|585.14|582.74|584.65|582.25|0
1647253740000|2022-03-14 10:29:00|585.05|582.65|585.34|582.94|585.34|582.94|585.05|582.65|0
1647253750000|2022-03-14 10:29:10|585.44|583.04|585.14|582.74|585.44|583.04|584.75|582.35|0
1647253760000|2022-03-14 10:29:20|584.75|582.35|584.95|582.55|584.95|582.55|584.65|582.25|0
1647253770000|2022-03-14 10:29:30|584.85|582.45|584.26|581.86|584.85|582.45|584.26|581.86|0
1647253780000|2022-03-14 10:29:40|584.36|581.96|584.46|582.06|584.55|582.15|584.36|581.96|0
1647253790000|2022-03-14 10:29:50|584.55|582.15|584.55|582.15|584.55|582.15|584.46|582.06|0
1647253800000|2022-03-14 10:30:00|584.36|581.96|583.96|581.56|584.46|582.06|583.96|581.56|0
1647253810000|2022-03-14 10:30:10|584.06|581.66|584.16|581.76|584.16|581.76|584.06|581.66|0
1647253820000|2022-03-14 10:30:20|584.06|581.66|583.96|581.56|584.06|581.66|583.96|581.56|0
1647253830000|2022-03-14 10:30:30|584.06|581.66|583.37|580.97|584.06|581.66|583.37|580.97|0
1647253840000|2022-03-14 10:30:40|582.88|580.48|582.19|579.79|582.88|580.48|582.19|579.79|0
1647253850000|2022-03-14 10:30:50|582.1|579.7|581.41|579.01|582.1|579.7|581.41|579.01|0
1647253860000|2022-03-14 10:31:00|581.51|579.11|580.92|578.52|581.51|579.11|580.92|578.52|0
1647253870000|2022-03-14 10:31:10|580.82|578.42|580.53|578.13|580.82|578.42|580.23|577.83|0
1647253880000|2022-03-14 10:31:20|580.72|578.32|580.82|578.42|580.82|578.42|580.72|578.32|0
1647253890000|2022-03-14 10:31:30|580.33|577.93|580.23|577.83|580.33|577.93|580.23|577.83|0
1647253900000|2022-03-14 10:31:40|580.03|577.63|579.94|577.54|580.23|577.83|579.94|577.54|0
1647253910000|2022-03-14 10:31:50|580.23|577.83|580.13|577.73|580.23|577.83|580.03|577.63|0
1647253920000|2022-03-14 10:32:00|580.33|577.93|580.53|578.13|580.62|578.22|580.33|577.93|0
1647253930000|2022-03-14 10:32:10|580.62|578.22|581.12|578.72|581.12|578.72|580.62|578.22|0
1647253940000|2022-03-14 10:32:20|581.51|579.11|581.21|578.81|581.6|579.2|581.21|578.81|0
1647253950000|2022-03-14 10:32:30|581.41|579.01|581.9|579.5|581.9|579.5|581.41|579.01|0
1647253960000|2022-03-14 10:32:40|581.7|579.3|581.8|579.4|582|579.6|581.7|579.3|0
1647253970000|2022-03-14 10:32:50|581.99|579.59|582.1|579.7|582.19|579.79|581.99|579.59|0
1647253980000|2022-03-14 10:33:00|582.19|579.79|581.7|579.3|582.19|579.79|581.7|579.3|0
1647253990000|2022-03-14 10:33:10|581.8|579.4|581.8|579.4|581.9|579.5|581.8|579.4|0
1647254000000|2022-03-14 10:33:20|581.51|579.11|581.6|579.2|581.6|579.2|581.51|579.11|0
1647254010000|2022-03-14 10:33:30|581.51|579.11|581.41|579.01|581.6|579.2|581.41|579.01|0
1647254020000|2022-03-14 10:33:40|581.6|579.2|581.6|579.2|581.6|579.2|581.6|579.2|0
1647254030000|2022-03-14 10:33:50|581.41|579.01|581.41|579.01|581.51|579.11|581.41|579.01|0
1647254040000|2022-03-14 10:34:00|581.8|579.4|582.49|580.09|582.49|580.09|581.8|579.4|0
1647254050000|2022-03-14 10:34:10|582.29|579.89|582.29|579.89|582.39|579.99|582.29|579.89|0
1647254060000|2022-03-14 10:34:20|582.39|579.99|582.39|579.99|582.39|579.99|582.29|579.89|0
1647254070000|2022-03-14 10:34:30|582.19|579.79|582.78|580.38|582.78|580.38|582.19|579.79|0
1647254080000|2022-03-14 10:34:40|582.39|579.99|581.8|579.4|582.39|579.99|581.8|579.4|0
1647254090000|2022-03-14 10:34:50|581.6|579.2|581.21|578.81|581.6|579.2|581.21|578.81|0
1647254100000|2022-03-14 10:35:00|581.31|578.91|582.1|579.7|582.1|579.7|581.31|578.91|0
1647254110000|2022-03-14 10:35:10|582.19|579.79|582.58|580.18|582.58|580.18|582.19|579.79|0
1647254120000|2022-03-14 10:35:20|582.69|580.29|582.88|580.48|582.88|580.48|582.39|579.99|0
1647254130000|2022-03-14 10:35:30|582.78|580.38|583.57|581.17|583.57|581.17|582.78|580.38|0
1647254140000|2022-03-14 10:35:40|583.67|581.27|583.96|581.56|583.96|581.56|583.67|581.27|0
1647254150000|2022-03-14 10:35:50|584.46|582.06|584.06|581.66|584.46|582.06|584.06|581.66|0
1647254160000|2022-03-14 10:36:00|584.16|581.76|584.16|581.76|584.35|581.95|584.16|581.76|0
1647254170000|2022-03-14 10:36:10|584.46|582.06|583.37|580.97|584.46|582.06|583.37|580.97|0
1647254180000|2022-03-14 10:36:20|583.28|580.88|583.08|580.68|583.28|580.88|583.08|580.68|0
1647254190000|2022-03-14 10:36:30|582.78|580.38|581.99|579.59|582.78|580.38|581.99|579.59|0
1647254200000|2022-03-14 10:36:40|581.51|579.11|582.39|579.99|582.39|579.99|581.51|579.11|0
1647254210000|2022-03-14 10:36:50|582.19|579.79|582.69|580.29|582.69|580.29|582.19|579.79|0
1647254220000|2022-03-14 10:37:00|582.39|579.99|582.39|579.99|582.58|580.18|582.39|579.99|0
1647254230000|2022-03-14 10:37:10|582.49|580.09|582.39|579.99|582.49|580.09|582.19|579.79|0
1647254240000|2022-03-14 10:37:20|582.49|580.09|582.29|579.89|582.49|580.09|582.29|579.89|0
1647254250000|2022-03-14 10:37:30|582.39|579.99|583.08|580.68|583.08|580.68|582.39|579.99|0
1647254260000|2022-03-14 10:37:40|582.88|580.48|582.39|579.99|582.88|580.48|582.39|579.99|0
1647254270000|2022-03-14 10:37:50|582.58|580.18|582.69|580.29|582.88|580.48|582.58|580.18|0
1647254280000|2022-03-14 10:38:00|582.78|580.38|582.78|580.38|582.78|580.38|582.78|580.38|0
1647254290000|2022-03-14 10:38:10|582.69|580.29|583.08|580.68|583.08|580.68|582.69|580.29|0
1647254300000|2022-03-14 10:38:20|583.27|580.87|583.67|581.27|583.76|581.36|583.27|580.87|0
1647254310000|2022-03-14 10:38:30|583.57|581.17|584.26|581.86|584.26|581.86|583.57|581.17|0
1647254320000|2022-03-14 10:38:40|584.06|581.66|584.06|581.66|584.06|581.66|583.96|581.56|0
1647254330000|2022-03-14 10:38:50|583.96|581.56|583.96|581.56|583.96|581.56|583.96|581.56|0
1647254340000|2022-03-14 10:39:00|583.86|581.46|584.06|581.66|584.06|581.66|583.86|581.46|0
1647254350000|2022-03-14 10:39:10|584.16|581.76|584.55|582.15|584.55|582.15|584.16|581.76|0
1647254360000|2022-03-14 10:39:20|584.45|582.05|584.35|581.95|584.45|582.05|584.35|581.95|0
1647254370000|2022-03-14 10:39:30|584.45|582.05|584.94|582.54|585.14|582.74|584.45|582.05|0
1647254380000|2022-03-14 10:39:40|584.85|582.45|584.85|582.45|584.94|582.54|584.85|582.45|0
1647254390000|2022-03-14 10:39:50|584.75|582.35|584.55|582.15|584.75|582.35|584.55|582.15|0
1647254400000|2022-03-14 10:40:00|584.65|582.25|584.94|582.54|584.94|582.54|584.65|582.25|0
1647254410000|2022-03-14 10:40:10|584.75|582.35|584.65|582.25|584.75|582.35|584.65|582.25|0
1647254420000|2022-03-14 10:40:20|584.75|582.35|585.24|582.84|585.24|582.84|584.75|582.35|0
1647254430000|2022-03-14 10:40:30|585.44|583.04|586.03|583.63|586.03|583.63|585.44|583.04|0
1647254440000|2022-03-14 10:40:40|585.83|583.43|585.73|583.33|585.83|583.43|585.64|583.24|0
1647254450000|2022-03-14 10:40:50|585.93|583.53|586.62|584.22|586.62|584.22|585.93|583.53|0
1647254460000|2022-03-14 10:41:00|586.52|584.12|587.11|584.71|587.11|584.71|586.52|584.12|0
1647254470000|2022-03-14 10:41:10|587.21|584.81|587.11|584.71|587.31|584.91|587.11|584.71|0
1647254480000|2022-03-14 10:41:20|587.21|584.81|587.11|584.71|587.31|584.91|587.11|584.71|0
1647254490000|2022-03-14 10:41:30|587.02|584.62|586.91|584.51|587.02|584.62|586.72|584.32|0
1647254500000|2022-03-14 10:41:40|586.72|584.32|586.91|584.51|586.91|584.51|586.62|584.22|0
1647254510000|2022-03-14 10:41:50|586.42|584.02|586.52|584.12|586.52|584.12|586.32|583.92|0
1647254520000|2022-03-14 10:42:00|586.82|584.42|586.62|584.22|586.91|584.51|586.62|584.22|0
1647254530000|2022-03-14 10:42:10|586.52|584.12|586.72|584.32|586.82|584.42|586.52|584.12|0
1647254540000|2022-03-14 10:42:20|586.91|584.51|586.32|583.92|586.91|584.51|586.32|583.92|0
1647254550000|2022-03-14 10:42:30|585.53|583.13|586.32|583.92|586.52|584.12|585.53|583.13|0
1647254560000|2022-03-14 10:42:40|586.52|584.12|586.72|584.32|586.72|584.32|586.42|584.02|0
1647254570000|2022-03-14 10:42:50|586.52|584.12|587.61|585.21|587.61|585.21|586.42|584.02|0
1647254580000|2022-03-14 10:43:00|587.5|585.1|587.5|585.1|587.61|585.21|587.5|585.1|0
1647254590000|2022-03-14 10:43:10|587.61|585.21|587.7|585.3|587.7|585.3|587.61|585.21|0
1647254600000|2022-03-14 10:43:20|587.5|585.1|587.11|584.71|587.5|585.1|587.11|584.71|0
1647254610000|2022-03-14 10:43:30|587.02|584.62|586.82|584.42|587.02|584.62|586.82|584.42|0
1647254620000|2022-03-14 10:43:40|586.91|584.51|587.31|584.91|587.5|585.1|586.91|584.51|0
1647254630000|2022-03-14 10:43:50|587.41|585.01|587.7|585.3|587.8|585.4|587.31|584.91|0
1647254640000|2022-03-14 10:44:00|587.41|585.01|587.61|585.21|587.61|585.21|587.41|585.01|0
1647254650000|2022-03-14 10:44:10|587.8|585.4|587.8|585.4|587.9|585.5|587.8|585.4|0
1647254660000|2022-03-14 10:44:20|587.61|585.21|587.9|585.5|587.9|585.5|587.61|585.21|0
1647254670000|2022-03-14 10:44:30|587.8|585.4|588.1|585.7|588.1|585.7|587.8|585.4|0
1647254680000|2022-03-14 10:44:40|589.19|586.79|588.89|586.49|589.19|586.79|588.89|586.49|0
1647254690000|2022-03-14 10:44:50|588.79|586.39|588.29|585.89|588.79|586.39|588.29|585.89|0
1647254700000|2022-03-14 10:45:00|588.1|585.7|588.59|586.19|588.59|586.19|588.1|585.7|0
1647254710000|2022-03-14 10:45:10|588.69|586.29|588.59|586.19|588.69|586.29|588.29|585.89|0
1647254720000|2022-03-14 10:45:20|588.1|585.7|588.1|585.7|588.2|585.8|588.1|585.7|0
1647254730000|2022-03-14 10:45:30|587.9|585.5|587.7|585.3|588|585.6|587.7|585.3|0
1647254740000|2022-03-14 10:45:40|587.21|584.81|587.5|585.1|587.5|585.1|587.11|584.71|0
1647254750000|2022-03-14 10:45:50|587.7|585.3|587.7|585.3|587.8|585.4|587.41|585.01|0
1647254760000|2022-03-14 10:46:00|587.9|585.5|588|585.6|588|585.6|587.9|585.5|0
1647254770000|2022-03-14 10:46:10|588.1|585.7|588|585.6|588.29|585.89|588|585.6|0
1647254780000|2022-03-14 10:46:20|588.2|585.8|588.29|585.89|588.29|585.89|588|585.6|0
1647254790000|2022-03-14 10:46:30|587.9|585.5|588.1|585.7|588.1|585.7|587.9|585.5|0
1647254800000|2022-03-14 10:46:40|587.8|585.4|587.7|585.3|587.8|585.4|587.61|585.21|0
1647254810000|2022-03-14 10:46:50|587.61|585.21|587.21|584.81|587.61|585.21|587.11|584.71|0
1647254820000|2022-03-14 10:47:00|587.11|584.71|586.91|584.51|587.11|584.71|586.91|584.51|0
1647254830000|2022-03-14 10:47:10|587.21|584.81|586.52|584.12|587.21|584.81|586.52|584.12|0
1647254840000|2022-03-14 10:47:20|586.32|583.92|586.52|584.12|586.52|584.12|586.32|583.92|0
1647254850000|2022-03-14 10:47:30|586.62|584.22|586.71|584.31|586.71|584.31|586.62|584.22|0
1647254860000|2022-03-14 10:47:40|586.52|584.12|586.32|583.92|586.52|584.12|586.32|583.92|0
1647254870000|2022-03-14 10:47:50|586.23|583.83|586.03|583.63|586.32|583.92|586.03|583.63|0
1647254880000|2022-03-14 10:48:00|586.23|583.83|586.22|583.82|586.23|583.83|586.12|583.72|0
1647254890000|2022-03-14 10:48:10|586.52|584.12|586.71|584.31|586.82|584.42|586.52|584.12|0
1647254900000|2022-03-14 10:48:20|586.91|584.51|586.71|584.31|586.91|584.51|586.71|584.31|0
1647254910000|2022-03-14 10:48:30|586.62|584.22|586.71|584.31|586.71|584.31|586.52|584.12|0
1647254920000|2022-03-14 10:48:40|586.82|584.42|586.71|584.31|586.82|584.42|586.71|584.31|0
1647254930000|2022-03-14 10:48:50|586.91|584.51|587.01|584.61|587.01|584.61|586.91|584.51|0
1647254940000|2022-03-14 10:49:00|586.12|583.72|586.62|584.22|586.71|584.31|586.12|583.72|0
1647254950000|2022-03-14 10:49:10|586.52|584.12|586.42|584.02|586.62|584.22|586.42|584.02|0
1647254960000|2022-03-14 10:49:20|586.32|583.92|586.52|584.12|586.52|584.12|586.32|583.92|0
1647254970000|2022-03-14 10:49:30|586.42|584.02|587.01|584.61|587.11|584.71|586.42|584.02|0
1647254980000|2022-03-14 10:49:40|587.21|584.81|587.5|585.1|587.5|585.1|587.11|584.71|0
1647254990000|2022-03-14 10:49:50|588.09|585.69|587.7|585.3|588.09|585.69|587.7|585.3|0
1647255000000|2022-03-14 10:50:00|587.61|585.21|587.61|585.21|587.8|585.4|587.5|585.1|0
1647255010000|2022-03-14 10:50:10|587.5|585.1|587.8|585.4|587.8|585.4|587.41|585.01|0
1647255020000|2022-03-14 10:50:20|587.6|585.2|587.21|584.81|587.6|585.2|587.11|584.71|0
1647255030000|2022-03-14 10:50:30|587.3|584.9|587.21|584.81|587.3|584.9|587.21|584.81|0
1647255040000|2022-03-14 10:50:40|587.3|584.9|588.39|585.99|588.59|586.19|587.3|584.9|0
1647255050000|2022-03-14 10:50:50|588.29|585.89|588.2|585.8|588.39|585.99|588.2|585.8|0
1647255060000|2022-03-14 10:51:00|587.7|585.3|587.7|585.3|587.8|585.4|587.7|585.3|0
1647255070000|2022-03-14 10:51:10|588.2|585.8|588.49|586.09|588.49|586.09|588.2|585.8|0
1647255080000|2022-03-14 10:51:20|588.29|585.89|587.9|585.5|588.59|586.19|587.9|585.5|0
1647255090000|2022-03-14 10:51:30|587.8|585.4|588.2|585.8|588.29|585.89|587.8|585.4|0
1647255100000|2022-03-14 10:51:40|588.09|585.69|588.29|585.89|588.49|586.09|588.09|585.69|0
1647255110000|2022-03-14 10:51:50|588.2|585.8|587.8|585.4|588.2|585.8|587.8|585.4|0
1647255120000|2022-03-14 10:52:00|587.5|585.1|587.11|584.71|587.6|585.2|587.11|584.71|0
1647255130000|2022-03-14 10:52:10|587.01|584.61|587.11|584.71|587.11|584.71|586.82|584.42|0
1647255140000|2022-03-14 10:52:20|587.3|584.9|587.6|585.2|588|585.6|587.3|584.9|0
1647255150000|2022-03-14 10:52:30|588|585.6|588.09|585.69|588.2|585.8|588|585.6|0
1647255160000|2022-03-14 10:52:40|588|585.6|588.39|585.99|588.39|585.99|588|585.6|0
1647255170000|2022-03-14 10:52:50|588.59|586.19|588.49|586.09|588.59|586.19|588.29|585.89|0
1647255180000|2022-03-14 10:53:00|588.39|585.99|588.2|585.8|588.39|585.99|588.2|585.8|0
1647255190000|2022-03-14 10:53:10|588.09|585.69|588.09|585.69|588.2|585.8|588.09|585.69|0
1647255200000|2022-03-14 10:53:20|588|585.6|586.83|584.43|588|585.6|586.83|584.43|0
1647255210000|2022-03-14 10:53:30|587.66|585.26|587.86|585.46|587.86|585.46|587.66|585.26|0
1647255220000|2022-03-14 10:53:40|587.77|585.37|587.66|585.26|587.86|585.46|587.66|585.26|0
1647255230000|2022-03-14 10:53:50|587.57|585.17|587.47|585.07|587.66|585.26|587.47|585.07|0
1647255240000|2022-03-14 10:54:00|587.07|584.67|586.68|584.28|587.07|584.67|586.68|584.28|0
1647255250000|2022-03-14 10:54:10|586.78|584.38|586.68|584.28|586.78|584.38|586.68|584.28|0
1647255260000|2022-03-14 10:54:20|586.39|583.99|586.68|584.28|586.68|584.28|586.19|583.79|0
1647255270000|2022-03-14 10:54:30|586.39|583.99|586.39|583.99|586.58|584.18|586.39|583.99|0
1647255280000|2022-03-14 10:54:40|586.48|584.08|585.89|583.49|586.58|584.18|585.89|583.49|0
1647255290000|2022-03-14 10:54:50|585.4|583|584.71|582.31|585.4|583|584.71|582.31|0
1647255300000|2022-03-14 10:55:00|584.9|582.5|585.3|582.9|585.3|582.9|584.9|582.5|0
1647255310000|2022-03-14 10:55:10|585.69|583.29|585.89|583.49|585.89|583.49|585.6|583.2|0
1647255320000|2022-03-14 10:55:20|585.79|583.39|585.6|583.2|585.89|583.49|585.6|583.2|0
1647255330000|2022-03-14 10:55:30|585.69|583.29|585.69|583.29|585.69|583.29|585.6|583.2|0
1647255340000|2022-03-14 10:55:40|585.89|583.49|585.79|583.39|585.89|583.49|585.69|583.29|0
1647255350000|2022-03-14 10:55:50|585.69|583.29|585.1|582.7|585.79|583.39|585.1|582.7|0
1647255360000|2022-03-14 10:56:00|584.31|581.91|584.02|581.62|584.31|581.91|584.02|581.62|0
1647255370000|2022-03-14 10:56:10|584.12|581.72|584.22|581.82|584.22|581.82|584.12|581.72|0
1647255380000|2022-03-14 10:56:20|584.12|581.72|584.12|581.72|584.12|581.72|584.12|581.72|0
1647255390000|2022-03-14 10:56:30|584.71|582.31|584.71|582.31|584.71|582.31|584.71|582.31|0
1647255400000|2022-03-14 10:56:40|584.61|582.21|584.22|581.82|584.61|582.21|584.22|581.82|0
1647255410000|2022-03-14 10:56:50|584.31|581.91|584.22|581.82|584.31|581.91|584.22|581.82|0
1647255420000|2022-03-14 10:57:00|583.72|581.32|583.13|580.73|583.72|581.32|583.04|580.64|0
1647255430000|2022-03-14 10:57:10|583.33|580.93|583.43|581.03|583.52|581.12|583.33|580.93|0
1647255440000|2022-03-14 10:57:20|583.23|580.83|583.13|580.73|583.23|580.83|583.13|580.73|0
1647255450000|2022-03-14 10:57:30|582.93|580.53|582.74|580.34|582.93|580.53|582.74|580.34|0
1647255460000|2022-03-14 10:57:40|582.84|580.44|582.93|580.53|582.93|580.53|582.84|580.44|0
1647255470000|2022-03-14 10:57:50|582.84|580.44|582.64|580.24|582.84|580.44|582.64|580.24|0
1647255480000|2022-03-14 10:58:00|582.14|579.74|582.54|580.14|582.54|580.14|582.14|579.74|0
1647255490000|2022-03-14 10:58:10|582.74|580.34|582.64|580.24|582.74|580.34|582.64|580.24|0
1647255500000|2022-03-14 10:58:20|582.93|580.53|582.84|580.44|582.93|580.53|582.84|580.44|0
1647255510000|2022-03-14 10:58:30|582.74|580.34|582.54|580.14|582.74|580.34|582.54|580.14|0
1647255520000|2022-03-14 10:58:40|582.84|580.44|582.54|580.14|582.84|580.44|582.54|580.14|0
1647255530000|2022-03-14 10:58:50|582.74|580.34|582.44|580.04|582.74|580.34|582.14|579.74|0
1647255540000|2022-03-14 10:59:00|582.54|580.14|582.54|580.14|582.54|580.14|582.54|580.14|0
1647255550000|2022-03-14 10:59:10|582.14|579.74|581.75|579.35|582.14|579.74|581.75|579.35|0
1647255570000|2022-03-14 10:59:30|581.36|578.96|580.96|578.56|581.36|578.96|580.96|578.56|0
1647255580000|2022-03-14 10:59:40|581.26|578.86|581.07|578.67|581.36|578.96|581.07|578.67|0
1647255590000|2022-03-14 10:59:50|581.26|578.86|580.96|578.56|581.26|578.86|580.96|578.56|0
1647255600000|2022-03-14 11:00:00|581.26|578.86|581.46|579.06|581.66|579.26|581.26|578.86|0
1647255610000|2022-03-14 11:00:10|581.85|579.45|581.95|579.55|581.95|579.55|581.75|579.35|0
1647255620000|2022-03-14 11:00:20|582.05|579.65|581.55|579.15|582.05|579.65|581.26|578.86|0
1647255630000|2022-03-14 11:00:30|581.46|579.06|581.85|579.45|581.85|579.45|581.46|579.06|0
1647255640000|2022-03-14 11:00:40|581.66|579.26|581.85|579.45|581.85|579.45|581.36|578.96|0
1647255650000|2022-03-14 11:00:50|581.06|578.66|581.55|579.15|581.55|579.15|581.06|578.66|0
1647255660000|2022-03-14 11:01:00|581.85|579.45|581.95|579.55|581.95|579.55|581.55|579.15|0
1647255670000|2022-03-14 11:01:10|581.85|579.45|582.25|579.85|582.25|579.85|581.66|579.26|0
1647255680000|2022-03-14 11:01:20|582.34|579.94|582.44|580.04|582.54|580.14|582.34|579.94|0
1647255690000|2022-03-14 11:01:30|582.25|579.85|581.75|579.35|582.25|579.85|581.75|579.35|0
1647255700000|2022-03-14 11:01:40|582.14|579.74|582.44|580.04|582.44|580.04|582.14|579.74|0
1647255710000|2022-03-14 11:01:50|582.34|579.94|582.44|580.04|582.44|580.04|582.34|579.94|0
1647255720000|2022-03-14 11:02:00|581.95|579.55|582.34|579.94|582.34|579.94|581.95|579.55|0
1647255730000|2022-03-14 11:02:10|582.54|580.14|583.52|581.12|583.72|581.32|582.54|580.14|0
1647255740000|2022-03-14 11:02:20|583.33|580.93|583.52|581.12|583.52|581.12|583.33|580.93|0
1647255750000|2022-03-14 11:02:30|583.62|581.22|583.92|581.52|583.92|581.52|583.62|581.22|0
1647255760000|2022-03-14 11:02:40|584.41|582.01|584.41|582.01|584.71|582.31|584.41|582.01|0
1647255770000|2022-03-14 11:02:50|584.31|581.91|585.2|582.8|585.2|582.8|584.31|581.91|0
1647255780000|2022-03-14 11:03:00|585.1|582.7|584.9|582.5|585.1|582.7|584.9|582.5|0
1647255790000|2022-03-14 11:03:10|585.01|582.61|585.1|582.7|585.1|582.7|585.01|582.61|0
1647255800000|2022-03-14 11:03:20|585.3|582.9|585.4|583|585.4|583|585.3|582.9|0
1647255810000|2022-03-14 11:03:30|585.3|582.9|586.09|583.69|586.09|583.69|585.3|582.9|0
1647255820000|2022-03-14 11:03:40|585.89|583.49|585.89|583.49|585.99|583.59|585.8|583.4|0
1647255830000|2022-03-14 11:03:50|586.29|583.89|585.99|583.59|586.29|583.89|585.89|583.49|0
1647255840000|2022-03-14 11:04:00|586.09|583.69|586.29|583.89|586.29|583.89|586.09|583.69|0
1647255850000|2022-03-14 11:04:10|586.19|583.79|585.99|583.59|586.48|584.08|585.99|583.59|0
1647255860000|2022-03-14 11:04:20|586.19|583.79|586.09|583.69|586.19|583.79|586.09|583.69|0
1647255870000|2022-03-14 11:04:30|586.48|584.08|586.19|583.79|586.48|584.08|586.19|583.79|0
1647255880000|2022-03-14 11:04:40|586.48|584.08|586.98|584.58|586.98|584.58|586.48|584.08|0
1647255890000|2022-03-14 11:04:50|586.68|584.28|587.18|584.78|587.18|584.78|586.68|584.28|0
1647255900000|2022-03-14 11:05:00|587.08|584.68|586.59|584.19|587.08|584.68|586.59|584.19|0
1647255910000|2022-03-14 11:05:10|586.39|583.99|585.89|583.49|586.39|583.99|585.89|583.49|0
1647255920000|2022-03-14 11:05:20|585.99|583.59|585.6|583.2|585.99|583.59|585.6|583.2|0
1647255930000|2022-03-14 11:05:30|585.69|583.29|586.28|583.88|586.28|583.88|585.69|583.29|0
1647255940000|2022-03-14 11:05:40|586.59|584.19|586.48|584.08|586.59|584.19|586.39|583.99|0
1647255960000|2022-03-14 11:06:00|586.39|583.99|586.39|583.99|586.39|583.99|586.39|583.99|0
1647255970000|2022-03-14 11:06:10|586.48|584.08|586.98|584.58|586.98|584.58|586.48|584.08|0
1647255980000|2022-03-14 11:06:20|587.08|584.68|587.08|584.68|587.08|584.68|587.08|584.68|0
1647255990000|2022-03-14 11:06:30|586.98|584.58|586.98|584.58|586.98|584.58|586.88|584.48|0
1647256000000|2022-03-14 11:06:40|586.58|584.18|586.78|584.38|586.78|584.38|586.58|584.18|0
1647256010000|2022-03-14 11:06:50|587.08|584.68|587.08|584.68|587.08|584.68|587.08|584.68|0
1647256020000|2022-03-14 11:07:00|587.47|585.07|587.27|584.87|587.47|585.07|587.18|584.78|0
1647256030000|2022-03-14 11:07:10|587.38|584.98|587.27|584.87|587.38|584.98|587.27|584.87|0
1647256040000|2022-03-14 11:07:20|587.18|584.78|587.07|584.67|587.18|584.78|587.07|584.67|0
1647256050000|2022-03-14 11:07:30|587.27|584.87|587.47|585.07|587.47|585.07|587.27|584.87|0
1647256060000|2022-03-14 11:07:40|587.87|585.47|587.77|585.37|587.87|585.47|587.77|585.37|0
1647256070000|2022-03-14 11:07:50|587.67|585.27|587.67|585.27|587.67|585.27|587.67|585.27|0
1647256080000|2022-03-14 11:08:00|587.27|584.87|587.67|585.27|587.67|585.27|587.27|584.87|0
1647256090000|2022-03-14 11:08:10|587.47|585.07|587.57|585.17|587.57|585.17|587.47|585.07|0
1647256100000|2022-03-14 11:08:20|587.38|584.98|587.47|585.07|587.47|585.07|587.27|584.87|0
1647256110000|2022-03-14 11:08:30|587.27|584.87|587.47|585.07|587.57|585.17|587.27|584.87|0
1647256120000|2022-03-14 11:08:40|587.67|585.27|587.87|585.47|587.87|585.47|587.67|585.27|0
1647256130000|2022-03-14 11:08:50|588.86|586.46|589.35|586.95|589.35|586.95|588.86|586.46|0
1647256140000|2022-03-14 11:09:00|589.55|587.15|589.95|587.55|589.95|587.55|589.55|587.15|0
1647256150000|2022-03-14 11:09:10|590.24|587.84|590.44|588.04|590.64|588.24|590.24|587.84|0
1647256160000|2022-03-14 11:09:20|590.24|587.84|590.24|587.84|590.24|587.84|590.15|587.75|0
1647256170000|2022-03-14 11:09:30|590.44|588.04|590.44|588.04|590.44|588.04|590.44|588.04|0
1647256180000|2022-03-14 11:09:40|590.24|587.84|590.24|587.84|590.24|587.84|590.24|587.84|0
1647256190000|2022-03-14 11:09:50|590.44|588.04|590.24|587.84|590.44|588.04|590.24|587.84|0
1647256200000|2022-03-14 11:10:00|590.44|588.04|590.54|588.14|590.54|588.14|590.24|587.84|0
1647256210000|2022-03-14 11:10:10|590.44|588.04|590.54|588.14|590.64|588.24|590.35|587.95|0
1647256220000|2022-03-14 11:10:20|590.64|588.24|590.64|588.24|590.64|588.24|590.64|588.24|0
1647256230000|2022-03-14 11:10:30|590.84|588.44|590.84|588.44|590.84|588.44|590.84|588.44|0
1647256240000|2022-03-14 11:10:40|590.74|588.34|590.64|588.24|590.74|588.34|590.64|588.24|0
1647256250000|2022-03-14 11:10:50|590.74|588.34|590.64|588.24|590.74|588.34|590.64|588.24|0
1647256270000|2022-03-14 11:11:10|590.44|588.04|590.74|588.34|590.74|588.34|590.44|588.04|0
1647256280000|2022-03-14 11:11:20|590.64|588.24|590.64|588.24|590.84|588.44|590.64|588.24|0
1647256290000|2022-03-14 11:11:30|590.44|588.04|590.54|588.14|590.54|588.14|590.44|588.04|0
1647256300000|2022-03-14 11:11:40|590.44|588.04|590.44|588.04|590.54|588.14|590.44|588.04|0
1647256310000|2022-03-14 11:11:50|590.34|587.94|590.24|587.84|590.44|588.04|590.24|587.84|0
1647256320000|2022-03-14 11:12:00|589.84|587.44|589.95|587.55|589.95|587.55|589.84|587.44|0
1647256330000|2022-03-14 11:12:10|589.45|587.05|589.35|586.95|589.45|587.05|589.25|586.85|0
1647256340000|2022-03-14 11:12:20|589.55|587.15|589.55|587.15|589.65|587.25|589.55|587.15|0
1647256350000|2022-03-14 11:12:30|589.45|587.05|589.65|587.25|589.65|587.25|589.45|587.05|0
1647256360000|2022-03-14 11:12:40|589.55|587.15|589.25|586.85|589.55|587.15|589.25|586.85|0
1647256370000|2022-03-14 11:12:50|589.16|586.76|588.96|586.56|589.16|586.76|588.96|586.56|0
1647256380000|2022-03-14 11:13:00|589.05|586.65|589.16|586.76|589.25|586.85|589.05|586.65|0
1647256390000|2022-03-14 11:13:10|589.05|586.65|589.25|586.85|589.25|586.85|588.96|586.56|0
1647256400000|2022-03-14 11:13:20|589.05|586.65|589.05|586.65|589.05|586.65|589.05|586.65|0
1647256410000|2022-03-14 11:13:30|589.25|586.85|587.97|585.57|589.25|586.85|587.97|585.57|0
1647256420000|2022-03-14 11:13:40|587.57|585.17|587.27|584.87|587.57|585.17|587.27|584.87|0
1647256430000|2022-03-14 11:13:50|586.98|584.58|587.07|584.67|587.07|584.67|586.98|584.58|0
1647256440000|2022-03-14 11:14:00|587.37|584.97|587.97|585.57|588.16|585.76|587.37|584.97|0
1647256450000|2022-03-14 11:14:10|588.16|585.76|587.86|585.46|588.26|585.86|587.86|585.46|0
1647256460000|2022-03-14 11:14:20|587.97|585.57|588.46|586.06|588.46|586.06|587.97|585.57|0
1647256470000|2022-03-14 11:14:30|588.56|586.16|588.16|585.76|588.66|586.26|588.16|585.76|0
1647256480000|2022-03-14 11:14:40|588.06|585.66|587.57|585.17|588.06|585.66|587.57|585.17|0
1647256490000|2022-03-14 11:14:50|587.67|585.27|588.06|585.66|588.06|585.66|587.67|585.27|0
1647256500000|2022-03-14 11:15:00|587.97|585.57|588.06|585.66|588.36|585.96|587.97|585.57|0
1647256510000|2022-03-14 11:15:10|588.36|585.96|588.26|585.86|588.36|585.96|588.06|585.66|0
1647256520000|2022-03-14 11:15:20|587.47|585.07|587.07|584.67|587.47|585.07|587.07|584.67|0
1647256530000|2022-03-14 11:15:30|587.18|584.78|587.18|584.78|587.18|584.78|587.07|584.67|0
1647256540000|2022-03-14 11:15:40|587.47|585.07|587.37|584.97|587.47|585.07|587.27|584.87|0
1647256550000|2022-03-14 11:15:50|587.27|584.87|587.47|585.07|587.47|585.07|587.18|584.78|0
1647256560000|2022-03-14 11:16:00|587.27|584.87|586.68|584.28|587.27|584.87|586.68|584.28|0
1647256570000|2022-03-14 11:16:10|587.27|584.87|587.18|584.78|587.37|584.97|587.18|584.78|0
1647256580000|2022-03-14 11:16:20|587.27|584.87|587.37|584.97|587.47|585.07|587.18|584.78|0
1647256590000|2022-03-14 11:16:30|587.27|584.87|587.27|584.87|587.27|584.87|587.27|584.87|0
1647256610000|2022-03-14 11:16:50|587.37|584.97|587.86|585.46|587.86|585.46|587.37|584.97|0
1647256620000|2022-03-14 11:17:00|588.26|585.86|589.45|587.05|589.45|587.05|588.26|585.86|0
1647256630000|2022-03-14 11:17:10|589.05|586.65|588.85|586.45|589.05|586.65|588.85|586.45|0
1647256640000|2022-03-14 11:17:20|589.05|586.65|589.25|586.85|589.25|586.85|589.05|586.65|0
1647256650000|2022-03-14 11:17:30|589.05|586.65|589.65|587.25|589.65|587.25|589.05|586.65|0
1647256660000|2022-03-14 11:17:40|588.85|586.45|589.45|587.05|589.45|587.05|588.85|586.45|0
1647256670000|2022-03-14 11:17:50|589.25|586.85|589.25|586.85|589.35|586.95|589.15|586.75|0
1647256680000|2022-03-14 11:18:00|589.05|586.65|589.05|586.65|589.25|586.85|588.96|586.56|0
1647256690000|2022-03-14 11:18:10|587.86|585.46|587.77|585.37|587.86|585.46|587.67|585.27|0
1647256700000|2022-03-14 11:18:20|587.47|585.07|586.48|584.08|587.47|585.07|586.38|583.98|0
1647256710000|2022-03-14 11:18:30|586.68|584.28|587.27|584.87|587.27|584.87|586.68|584.28|0
1647256720000|2022-03-14 11:18:40|586.98|584.58|586.87|584.47|587.07|584.67|586.87|584.47|0
1647256730000|2022-03-14 11:18:50|586.98|584.58|586.68|584.28|586.98|584.58|586.48|584.08|0
1647256740000|2022-03-14 11:19:00|586.87|584.47|586.98|584.58|587.07|584.67|586.87|584.47|0
1647256750000|2022-03-14 11:19:10|586.87|584.47|587.37|584.97|587.57|585.17|586.87|584.47|0
1647256760000|2022-03-14 11:19:20|586.68|584.28|586.98|584.58|586.98|584.58|586.68|584.28|0
1647256770000|2022-03-14 11:19:30|586.68|584.28|586.48|584.08|586.68|584.28|586.48|584.08|0
1647256780000|2022-03-14 11:19:40|586.38|583.98|586.68|584.28|586.78|584.38|586.38|583.98|0
1647256790000|2022-03-14 11:19:50|586.78|584.38|586.68|584.28|586.78|584.38|586.68|584.28|0
1647256800000|2022-03-14 11:20:00|586.78|584.38|586.68|584.28|586.78|584.38|586.68|584.28|0
1647256810000|2022-03-14 11:20:10|586.98|584.58|586.98|584.58|586.98|584.58|586.98|584.58|0
1647256820000|2022-03-14 11:20:20|587.07|584.67|586.68|584.28|587.07|584.67|586.58|584.18|0
1647256830000|2022-03-14 11:20:30|586.78|584.38|586.68|584.28|586.78|584.38|586.68|584.28|0
1647256840000|2022-03-14 11:20:40|586.58|584.18|586.08|583.68|586.58|584.18|586.08|583.68|0
1647256850000|2022-03-14 11:20:50|586.19|583.79|586.08|583.68|586.19|583.79|585.99|583.59|0
1647256860000|2022-03-14 11:21:00|585.99|583.59|585.99|583.59|585.99|583.59|585.99|583.59|0
1647256870000|2022-03-14 11:21:10|585.88|583.48|586.19|583.79|586.19|583.79|585.69|583.29|0
1647256880000|2022-03-14 11:21:20|586.28|583.88|586.28|583.88|586.28|583.88|586.28|583.88|0
1647256890000|2022-03-14 11:21:30|586.08|583.68|586.08|583.68|586.08|583.68|586.08|583.68|0
1647256900000|2022-03-14 11:21:40|586.19|583.79|586.87|584.47|587.07|584.67|586.19|583.79|0
1647256910000|2022-03-14 11:21:50|587.07|584.67|587.86|585.46|588.06|585.66|587.07|584.67|0
1647256920000|2022-03-14 11:22:00|587.27|584.87|587.27|584.87|587.47|585.07|587.27|584.87|0
1647256930000|2022-03-14 11:22:10|587.47|585.07|587.77|585.37|587.77|585.37|587.37|584.97|0
1647256940000|2022-03-14 11:22:20|587.66|585.26|588.06|585.66|588.06|585.66|587.66|585.26|0
1647256950000|2022-03-14 11:22:30|588.26|585.86|588.06|585.66|588.26|585.86|587.86|585.46|0
1647256960000|2022-03-14 11:22:40|588.26|585.86|588.26|585.86|588.46|586.06|588.26|585.86|0
1647256970000|2022-03-14 11:22:50|587.86|585.46|587.66|585.26|587.86|585.46|587.66|585.26|0
1647256980000|2022-03-14 11:23:00|587.47|585.07|587.86|585.46|587.86|585.46|587.47|585.07|0
1647256990000|2022-03-14 11:23:10|587.96|585.56|588.06|585.66|588.06|585.66|587.86|585.46|0
1647257000000|2022-03-14 11:23:20|587.96|585.56|587.86|585.46|587.96|585.56|587.86|585.46|0
1647257010000|2022-03-14 11:23:30|587.77|585.37|587.77|585.37|587.77|585.37|587.66|585.26|0
1647257020000|2022-03-14 11:23:40|587.66|585.26|587.57|585.17|587.66|585.26|587.57|585.17|0
1647257030000|2022-03-14 11:23:50|587.47|585.07|587.37|584.97|587.47|585.07|587.37|584.97|0
1647257040000|2022-03-14 11:24:00|587.86|585.46|587.96|585.56|588.06|585.66|587.86|585.46|0
1647257050000|2022-03-14 11:24:10|588.06|585.66|588.06|585.66|588.06|585.66|587.96|585.56|0
1647257060000|2022-03-14 11:24:20|587.66|585.26|587.37|584.97|587.66|585.26|587.37|584.97|0
1647257070000|2022-03-14 11:24:30|587.77|585.37|587.86|585.46|587.86|585.46|587.77|585.37|0
1647257080000|2022-03-14 11:24:40|587.77|585.37|587.77|585.37|587.77|585.37|587.77|585.37|0
1647257090000|2022-03-14 11:24:50|587.96|585.56|587.77|585.37|587.96|585.56|587.77|585.37|0
1647257100000|2022-03-14 11:25:00|587.66|585.26|587.47|585.07|587.66|585.26|587.47|585.07|0
1647257110000|2022-03-14 11:25:10|587.77|585.37|592.13|589.73|592.62|590.22|587.77|585.37|0
1647257120000|2022-03-14 11:25:20|593.72|591.32|596.5|594.1|596.6|594.2|593.72|591.32|0
1647257130000|2022-03-14 11:25:30|594.81|592.41|593.91|591.51|594.81|592.41|593.91|591.51|0
1647257140000|2022-03-14 11:25:40|593.81|591.41|594.11|591.71|594.41|592.01|593.81|591.41|0
1647257150000|2022-03-14 11:25:50|593.81|591.41|594.51|592.11|594.51|592.11|593.81|591.41|0
1647257160000|2022-03-14 11:26:00|593.81|591.41|594.01|591.61|594.01|591.61|593.81|591.41|0
1647257170000|2022-03-14 11:26:10|593.32|590.92|593.12|590.72|593.32|590.92|593.12|590.72|0
1647257180000|2022-03-14 11:26:20|593.21|590.81|592.92|590.52|593.61|591.21|592.92|590.52|0
1647257190000|2022-03-14 11:26:30|593.52|591.12|592.92|590.52|593.52|591.12|592.92|590.52|0
1647257200000|2022-03-14 11:26:40|593.21|590.81|594.01|591.61|594.01|591.61|593.21|590.81|0
1647257210000|2022-03-14 11:26:50|593.41|591.01|593.21|590.81|593.41|591.01|593.21|590.81|0
1647257220000|2022-03-14 11:27:00|594.01|591.61|593.32|590.92|594.01|591.61|593.32|590.92|0
1647257230000|2022-03-14 11:27:10|593.41|591.01|592.82|590.42|593.41|591.01|592.82|590.42|0
1647257240000|2022-03-14 11:27:20|592.62|590.22|593.02|590.62|593.21|590.81|592.62|590.22|0
1647257250000|2022-03-14 11:27:30|592.82|590.42|592.22|589.82|592.82|590.42|592.22|589.82|0
1647257260000|2022-03-14 11:27:40|592.62|590.22|591.82|589.42|592.62|590.22|591.82|589.42|0
1647257270000|2022-03-14 11:27:50|592.02|589.62|592.62|590.22|593.02|590.62|592.02|589.62|0
1647257280000|2022-03-14 11:28:00|592.42|590.02|592.02|589.62|592.42|590.02|592.02|589.62|0
1647257290000|2022-03-14 11:28:10|592.13|589.73|592.13|589.73|592.22|589.82|592.13|589.73|0
1647257300000|2022-03-14 11:28:20|591.93|589.53|591.82|589.42|591.93|589.53|591.82|589.42|0
1647257310000|2022-03-14 11:28:30|592.42|590.02|592.62|590.22|592.62|590.22|592.42|590.02|0
1647257320000|2022-03-14 11:28:40|592.52|590.12|592.42|590.02|592.52|590.12|592.22|589.82|0
1647257330000|2022-03-14 11:28:50|592.32|589.92|594.21|591.81|594.21|591.81|592.32|589.92|0
1647257340000|2022-03-14 11:29:00|594.01|591.61|595.4|593|595.6|593.2|594.01|591.61|0
1647257350000|2022-03-14 11:29:10|596.6|594.2|597.79|595.39|597.79|595.39|596.6|594.2|0
1647257360000|2022-03-14 11:29:20|597.5|595.1|598.3|595.9|598.3|595.9|597.39|594.99|0
1647257370000|2022-03-14 11:29:30|597.79|595.39|599.79|597.39|599.79|597.39|597.79|595.39|0
1647257380000|2022-03-14 11:29:40|599.99|597.59|599.69|597.29|599.99|597.59|599.69|597.29|0
1647257390000|2022-03-14 11:29:50|598.19|595.79|597.79|595.39|598.19|595.79|596.99|594.59|0
1647257400000|2022-03-14 11:30:00|597.39|594.99|599.49|597.09|599.49|597.09|597.39|594.99|0
1647257410000|2022-03-14 11:30:10|600.19|597.79|600.09|597.69|600.19|597.79|599.99|597.59|0
1647257420000|2022-03-14 11:30:20|599.69|597.29|599.79|597.39|599.79|597.39|599.39|596.99|0
1647257430000|2022-03-14 11:30:30|599.39|596.99|599.19|596.79|599.39|596.99|598.39|595.99|0
1647257440000|2022-03-14 11:30:40|599.49|597.09|598.29|595.89|599.59|597.19|598.29|595.89|0
1647257450000|2022-03-14 11:30:50|598.39|595.99|598.49|596.09|598.59|596.19|598.39|595.99|0
1647257460000|2022-03-14 11:31:00|598.39|595.99|598.49|596.09|598.79|596.39|598.39|595.99|0
1647257470000|2022-03-14 11:31:10|597.99|595.59|597.59|595.19|597.99|595.59|597.39|594.99|0
1647257480000|2022-03-14 11:31:20|597.5|595.1|597.7|595.3|597.99|595.59|597.39|594.99|0
1647257490000|2022-03-14 11:31:30|597.19|594.79|596.4|594|597.19|594.79|596.4|594|0
1647257500000|2022-03-14 11:31:40|596.3|593.9|596.3|593.9|596.4|594|596.2|593.8|0
1647257510000|2022-03-14 11:31:50|595.9|593.5|596.6|594.2|596.6|594.2|595.9|593.5|0
1647257520000|2022-03-14 11:32:00|596.4|594|596.2|593.8|596.6|594.2|596.2|593.8|0
1647257530000|2022-03-14 11:32:10|596.5|594.1|596.6|594.2|596.6|594.2|596.1|593.7|0
1647257540000|2022-03-14 11:32:20|596.79|594.39|596.6|594.2|596.9|594.5|596.6|594.2|0
1647257550000|2022-03-14 11:32:30|596.99|594.59|597.39|594.99|597.39|594.99|596.79|594.39|0
1647257560000|2022-03-14 11:32:40|597.19|594.79|598.19|595.79|598.19|595.79|597.19|594.79|0
1647257570000|2022-03-14 11:32:50|597.99|595.59|598.59|596.19|598.59|596.19|597.99|595.59|0
1647257580000|2022-03-14 11:33:00|598.99|596.59|599.49|597.09|599.59|597.19|598.99|596.59|0
1647257590000|2022-03-14 11:33:10|599.59|597.19|598.29|595.89|599.59|597.19|597.59|595.19|0
1647257600000|2022-03-14 11:33:20|598.09|595.69|598.09|595.69|598.19|595.79|598.09|595.69|0
1647257610000|2022-03-14 11:33:30|598.49|596.09|598.89|596.49|598.89|596.49|598.49|596.09|0
1647257620000|2022-03-14 11:33:40|599.59|597.19|599.29|596.89|599.79|597.39|599.29|596.89|0
1647257630000|2022-03-14 11:33:50|599.09|596.69|598.79|596.39|599.19|596.79|598.79|596.39|0
1647257640000|2022-03-14 11:34:00|598.69|596.29|599.19|596.79|599.39|596.99|598.69|596.29|0
1647257650000|2022-03-14 11:34:10|599.29|596.89|599.79|597.39|599.79|597.39|599.29|596.89|0
1647257660000|2022-03-14 11:34:20|599.59|597.19|599.59|597.19|599.69|597.29|599.59|597.19|0
1647257670000|2022-03-14 11:34:30|599.69|597.29|599.99|597.59|599.99|597.59|599.59|597.19|0
1647257680000|2022-03-14 11:34:40|599.69|597.29|599.89|597.49|599.99|597.59|599.69|597.29|0
1647257690000|2022-03-14 11:34:50|599.79|597.39|599.99|597.59|600.19|597.79|599.79|597.39|0
1647257700000|2022-03-14 11:35:00|599.79|597.39|600.19|597.79|600.19|597.79|599.49|597.09|0
1647257710000|2022-03-14 11:35:10|600.09|597.69|600.29|597.89|600.29|597.89|600.09|597.69|0
1647257720000|2022-03-14 11:35:20|600.39|597.99|600.09|597.69|600.39|597.99|600.09|597.69|0
1647257730000|2022-03-14 11:35:30|600.19|597.79|598.59|596.19|600.19|597.79|598.59|596.19|0
1647257740000|2022-03-14 11:35:40|598.89|596.49|598.99|596.59|599.09|596.69|598.89|596.49|0
1647257750000|2022-03-14 11:35:50|598.69|596.29|597.1|594.7|598.69|596.29|596.99|594.59|0
1647257760000|2022-03-14 11:36:00|596.7|594.3|596.4|594|596.79|594.39|596.4|594|0
1647257770000|2022-03-14 11:36:10|596.5|594.1|596.4|594|596.5|594.1|596.2|593.8|0
1647257780000|2022-03-14 11:36:20|596|593.6|596.1|593.7|596.1|593.7|596|593.6|0
1647257790000|2022-03-14 11:36:30|596.4|594|596.4|594|596.4|594|596.4|594|0
1647257800000|2022-03-14 11:36:40|596.2|593.8|596.1|593.7|596.2|593.8|596|593.6|0
1647257810000|2022-03-14 11:36:50|595.8|593.4|596.39|593.99|596.39|593.99|595.6|593.2|0
1647257820000|2022-03-14 11:37:00|596.7|594.3|596.7|594.3|596.7|594.3|596.59|594.19|0
1647257830000|2022-03-14 11:37:10|596.5|594.1|595.9|593.5|596.5|594.1|595.9|593.5|0
1647257840000|2022-03-14 11:37:20|596|593.6|596.1|593.7|596.59|594.19|596|593.6|0
1647257850000|2022-03-14 11:37:30|595.6|593.2|595.7|593.3|595.8|593.4|595.6|593.2|0
1647257860000|2022-03-14 11:37:40|595.6|593.2|595.5|593.1|595.6|593.2|595.4|593|0
1647257870000|2022-03-14 11:37:50|595.6|593.2|595.7|593.3|595.9|593.5|595.6|593.2|0
1647257880000|2022-03-14 11:38:00|595.8|593.4|596|593.6|596|593.6|595.8|593.4|0
1647257890000|2022-03-14 11:38:10|596.1|593.7|596.3|593.9|596.3|593.9|596.1|593.7|0
1647257900000|2022-03-14 11:38:20|596.59|594.19|596.5|594.1|596.59|594.19|596.3|593.9|0
1647257910000|2022-03-14 11:38:30|597.19|594.79|598.19|595.79|598.19|595.79|597.1|594.7|0
1647257920000|2022-03-14 11:38:40|598.89|596.49|598.89|596.49|599.09|596.69|598.89|596.49|0
1647257930000|2022-03-14 11:38:50|598.99|596.59|598.99|596.59|598.99|596.59|598.99|596.59|0
1647257940000|2022-03-14 11:39:00|598.69|596.29|598.89|596.49|598.89|596.49|598.69|596.29|0
1647257950000|2022-03-14 11:39:10|598.79|596.39|599.39|596.99|599.39|596.99|598.79|596.39|0
1647257960000|2022-03-14 11:39:20|599.49|597.09|599.19|596.79|599.49|597.09|599.19|596.79|0
1647257970000|2022-03-14 11:39:30|599.29|596.89|599.59|597.19|599.59|597.19|599.29|596.89|0
1647257980000|2022-03-14 11:39:40|599.49|597.09|599.49|597.09|599.59|597.19|599.49|597.09|0
1647257990000|2022-03-14 11:39:50|599.19|596.79|599.59|597.19|599.59|597.19|599.19|596.79|0
1647258000000|2022-03-14 11:40:00|599.29|596.89|599.99|597.59|599.99|597.59|599.29|596.89|0
1647258010000|2022-03-14 11:40:10|600.49|598.09|600.09|597.69|600.49|598.09|599.99|597.59|0
1647258020000|2022-03-14 11:40:20|600.38|597.98|600.49|598.09|600.49|598.09|599.89|597.49|0
1647258030000|2022-03-14 11:40:30|600.78|598.38|601.09|598.69|601.09|598.69|600.58|598.18|0
1647258040000|2022-03-14 11:40:40|600.89|598.49|600.78|598.38|600.98|598.58|600.78|598.38|0
1647258050000|2022-03-14 11:40:50|600.29|597.89|600.09|597.69|600.38|597.98|600.09|597.69|0
1647258060000|2022-03-14 11:41:00|600.18|597.78|600.18|597.78|600.38|597.98|600.18|597.78|0
1647258070000|2022-03-14 11:41:10|599.98|597.58|598.69|596.29|599.98|597.58|598.69|596.29|0
1647258080000|2022-03-14 11:41:20|598.79|596.39|598.79|596.39|598.99|596.59|598.79|596.39|0
1647258090000|2022-03-14 11:41:30|598.09|595.69|597.59|595.19|598.09|595.69|597.39|594.99|0
1647258100000|2022-03-14 11:41:40|597.49|595.09|597.1|594.7|597.49|595.09|597.1|594.7|0
1647258110000|2022-03-14 11:41:50|597.09|594.69|597.39|594.99|597.39|594.99|597.09|594.69|0
1647258120000|2022-03-14 11:42:00|596.59|594.19|596.5|594.1|596.79|594.39|596.5|594.1|0
1647258130000|2022-03-14 11:42:10|596.7|594.3|596.59|594.19|596.79|594.39|596.59|594.19|0
1647258140000|2022-03-14 11:42:20|596.99|594.59|597.19|594.79|597.19|594.79|596.7|594.3|0
1647258150000|2022-03-14 11:42:30|597.29|594.89|597.49|595.09|597.49|595.09|597.29|594.89|0
1647258160000|2022-03-14 11:42:40|597.99|595.59|597.79|595.39|597.99|595.59|597.79|595.39|0
1647258170000|2022-03-14 11:42:50|597.99|595.59|598.69|596.29|598.79|596.39|597.99|595.59|0
1647258180000|2022-03-14 11:43:00|598.79|596.39|598.99|596.59|599.09|596.69|598.79|596.39|0
1647258190000|2022-03-14 11:43:10|599.39|596.99|599.98|597.58|599.98|597.58|599.39|596.99|0
1647258200000|2022-03-14 11:43:20|600.09|597.69|600.09|597.69|600.38|597.98|600.09|597.69|0
1647258210000|2022-03-14 11:43:30|599.89|597.49|599.78|597.38|599.89|597.49|599.69|597.29|0
1647258220000|2022-03-14 11:43:40|600.38|597.98|600.58|598.18|600.78|598.38|600.38|597.98|0
1647258230000|2022-03-14 11:43:50|601.18|598.78|600.98|598.58|601.18|598.78|600.98|598.58|0
1647258240000|2022-03-14 11:44:00|600.78|598.38|600.69|598.29|600.78|598.38|600.69|598.29|0
1647258250000|2022-03-14 11:44:10|600.89|598.49|600.58|598.18|600.89|598.49|600.58|598.18|0
1647258260000|2022-03-14 11:44:20|600.38|597.98|600.38|597.98|600.49|598.09|600.38|597.98|0
1647258270000|2022-03-14 11:44:30|600.49|598.09|600.38|597.98|600.49|598.09|600.38|597.98|0
1647258280000|2022-03-14 11:44:40|600.09|597.69|599.98|597.58|600.09|597.69|599.78|597.38|0
1647258290000|2022-03-14 11:44:50|599.89|597.49|601.09|598.69|601.09|598.69|599.89|597.49|0
1647258300000|2022-03-14 11:45:00|601.18|598.78|600.18|597.78|601.58|599.18|600.18|597.78|0
1647258310000|2022-03-14 11:45:10|600.29|597.89|600.98|598.58|601.29|598.89|600.29|597.89|0
1647258320000|2022-03-14 11:45:20|601.09|598.69|601.69|599.29|601.69|599.29|601.09|598.69|0
1647258330000|2022-03-14 11:45:30|601.78|599.38|601.58|599.18|601.78|599.38|601.58|599.18|0
1647258340000|2022-03-14 11:45:40|601.29|598.89|601.38|598.98|601.38|598.98|601.18|598.78|0
1647258350000|2022-03-14 11:45:50|601.18|598.78|601.18|598.78|601.58|599.18|601.18|598.78|0
1647258360000|2022-03-14 11:46:00|601.38|598.98|600.69|598.29|601.38|598.98|600.69|598.29|0
1647258370000|2022-03-14 11:46:10|600.58|598.18|600.78|598.38|600.89|598.49|600.58|598.18|0
1647258380000|2022-03-14 11:46:20|600.98|598.58|601.38|598.98|601.38|598.98|600.89|598.49|0
1647258390000|2022-03-14 11:46:30|601.98|599.58|605.19|602.79|605.19|602.79|601.98|599.58|0
1647258400000|2022-03-14 11:46:40|605.39|602.99|605.79|603.39|606.19|603.79|605.39|602.99|0
1647258410000|2022-03-14 11:46:50|606.1|603.7|604.79|602.39|606.1|603.7|604.79|602.39|0
1647258420000|2022-03-14 11:47:00|603.18|600.78|602.78|600.38|603.18|600.78|602.58|600.18|0
1647258430000|2022-03-14 11:47:10|603.09|600.69|603.18|600.78|603.38|600.98|602.98|600.58|0
1647258440000|2022-03-14 11:47:20|603.29|600.89|603.38|600.98|603.58|601.18|603.29|600.89|0
1647258450000|2022-03-14 11:47:30|603.69|601.29|603.49|601.09|603.69|601.29|603.49|601.09|0
1647258460000|2022-03-14 11:47:40|603.58|601.18|604.99|602.59|604.99|602.59|603.49|601.09|0
1647258470000|2022-03-14 11:47:50|604.69|602.29|605.29|602.89|605.39|602.99|604.69|602.29|0
1647258480000|2022-03-14 11:48:00|605.39|602.99|605.39|602.99|605.59|603.19|605.39|602.99|0
1647258490000|2022-03-14 11:48:10|605.89|603.49|606.19|603.79|606.59|604.19|605.79|603.39|0
1647258500000|2022-03-14 11:48:20|606.99|604.59|606.19|603.79|606.99|604.59|606.1|603.7|0
1647258510000|2022-03-14 11:48:30|606.7|604.3|606.99|604.59|606.99|604.59|606.7|604.3|0
1647258520000|2022-03-14 11:48:40|607.5|605.1|606.39|603.99|607.5|605.1|606.39|603.99|0
1647258530000|2022-03-14 11:48:50|606.99|604.59|607.6|605.2|607.6|605.2|606.99|604.59|0
1647258540000|2022-03-14 11:49:00|607.9|605.5|607.8|605.4|607.9|605.5|607.6|605.2|0
1647258550000|2022-03-14 11:49:10|607.6|605.2|607.3|604.9|607.6|605.2|607.3|604.9|0
1647258560000|2022-03-14 11:49:20|606.59|604.19|606.19|603.79|606.7|604.3|605.89|603.49|0
1647258570000|2022-03-14 11:49:30|605.79|603.39|605.39|602.99|605.79|603.39|605.39|602.99|0
1647258580000|2022-03-14 11:49:40|605.49|603.09|604.59|602.19|605.59|603.19|604.59|602.19|0
1647258590000|2022-03-14 11:49:50|604.79|602.39|603.09|600.69|604.79|602.39|603.09|600.69|0
1647258600000|2022-03-14 11:50:00|603.69|601.29|604.18|601.78|604.18|601.78|603.69|601.29|0
1647258610000|2022-03-14 11:50:10|603.78|601.38|604.29|601.89|604.29|601.89|603.78|601.38|0
1647258620000|2022-03-14 11:50:20|604.18|601.78|603.18|600.78|604.18|601.78|603.18|600.78|0
1647258630000|2022-03-14 11:50:30|602.49|600.09|603.38|600.98|603.49|601.09|602.49|600.09|0
1647258640000|2022-03-14 11:50:40|603.29|600.89|604.79|602.39|604.79|602.39|603.29|600.89|0
1647258650000|2022-03-14 11:50:50|604.69|602.29|604.59|602.19|604.79|602.39|604.59|602.19|0
1647258660000|2022-03-14 11:51:00|604.39|601.99|604.39|601.99|604.79|602.39|604.39|601.99|0
1647258670000|2022-03-14 11:51:10|604.29|601.89|603.38|600.98|604.29|601.89|603.38|600.98|0
1647258680000|2022-03-14 11:51:20|603.18|600.78|603.78|601.38|603.78|601.38|603.18|600.78|0
1647258690000|2022-03-14 11:51:30|603.89|601.49|603.89|601.49|603.98|601.58|603.89|601.49|0
1647258700000|2022-03-14 11:51:40|603.98|601.58|604.18|601.78|604.18|601.78|603.78|601.38|0
1647258710000|2022-03-14 11:51:50|604.09|601.69|604.69|602.29|604.69|602.29|604.09|601.69|0
1647258720000|2022-03-14 11:52:00|604.79|602.39|603.38|600.98|604.79|602.39|603.38|600.98|0
1647258730000|2022-03-14 11:52:10|603.49|601.09|604.18|601.78|604.18|601.78|603.29|600.89|0
1647258740000|2022-03-14 11:52:20|603.89|601.49|604.99|602.59|605.09|602.69|603.89|601.49|0
1647258750000|2022-03-14 11:52:30|604.89|602.49|603.78|601.38|604.89|602.49|603.78|601.38|0
1647258760000|2022-03-14 11:52:40|603.98|601.58|603.78|601.38|603.98|601.58|603.78|601.38|0
1647258770000|2022-03-14 11:52:50|603.98|601.58|604.09|601.69|604.29|601.89|603.98|601.58|0
1647258780000|2022-03-14 11:53:00|604.18|601.78|604.38|601.98|604.38|601.98|604.18|601.78|0
1647258790000|2022-03-14 11:53:10|604.29|601.89|604.29|601.89|604.29|601.89|604.29|601.89|0
1647258800000|2022-03-14 11:53:20|604.38|601.98|604.53|602.13|606.09|603.69|604.38|601.98|0
1647258810000|2022-03-14 11:53:30|605.89|603.49|605.69|603.29|605.89|603.49|605.69|603.29|0
1647258820000|2022-03-14 11:53:40|605.79|603.39|606.93|604.53|607.02|604.62|605.79|603.39|0
1647258830000|2022-03-14 11:53:50|607.02|604.62|607.13|604.73|607.13|604.73|606.93|604.53|0
1647258840000|2022-03-14 11:54:00|606.82|604.42|606.53|604.13|606.93|604.53|606.53|604.13|0
1647258850000|2022-03-14 11:54:10|606.93|604.53|606.62|604.22|607.63|605.23|606.53|604.13|0
1647258860000|2022-03-14 11:54:20|606.82|604.42|606.93|604.53|606.93|604.53|606.82|604.42|0
1647258870000|2022-03-14 11:54:30|607.02|604.62|606.73|604.33|607.02|604.62|606.42|604.02|0
1647258880000|2022-03-14 11:54:40|607.53|605.13|606.42|604.02|607.53|605.13|606.13|603.73|0
1647258890000|2022-03-14 11:54:50|607.02|604.62|607.42|605.02|607.42|605.02|606.93|604.53|0
1647258900000|2022-03-14 11:55:00|607.53|605.13|607.83|605.43|607.93|605.53|607.53|605.13|0
1647258910000|2022-03-14 11:55:10|607.63|605.23|607.22|604.82|607.63|605.23|607.22|604.82|0
1647258920000|2022-03-14 11:55:20|607.02|604.62|607.42|605.02|607.42|605.02|607.02|604.62|0
1647258930000|2022-03-14 11:55:30|607.22|604.82|607.22|604.82|607.22|604.82|607.13|604.73|0
1647258940000|2022-03-14 11:55:40|607.33|604.93|608.23|605.83|608.23|605.83|607.33|604.93|0
1647258950000|2022-03-14 11:55:50|608.13|605.73|608.43|606.03|608.43|606.03|608.13|605.73|0
1647258960000|2022-03-14 11:56:00|608.63|606.23|608.33|605.93|608.73|606.33|608.23|605.83|0
1647258970000|2022-03-14 11:56:10|608.53|606.13|608.53|606.13|608.73|606.33|608.53|606.13|0
1647258980000|2022-03-14 11:56:20|608.63|606.23|608.43|606.03|608.63|606.23|608.43|606.03|0
1647258990000|2022-03-14 11:56:30|608.53|606.13|608.53|606.13|608.53|606.13|608.53|606.13|0
1647259000000|2022-03-14 11:56:40|608.93|606.53|608.53|606.13|608.93|606.53|608.43|606.03|0
1647259010000|2022-03-14 11:56:50|608.63|606.23|607.62|605.22|608.63|606.23|607.62|605.22|0
1647259020000|2022-03-14 11:57:00|607.02|604.62|606.73|604.33|607.22|604.82|606.62|604.22|0
1647259030000|2022-03-14 11:57:10|607.02|604.62|607.42|605.02|607.42|605.02|607.02|604.62|0
1647259040000|2022-03-14 11:57:20|607.13|604.73|607.53|605.13|607.53|605.13|607.13|604.73|0
1647259050000|2022-03-14 11:57:30|607.42|605.02|607.22|604.82|607.42|605.02|607.22|604.82|0
1647259060000|2022-03-14 11:57:40|607.02|604.62|606.82|604.42|607.02|604.62|606.82|604.42|0
1647259070000|2022-03-14 11:57:50|607.02|604.62|606.53|604.13|607.02|604.62|606.53|604.13|0
1647259080000|2022-03-14 11:58:00|606.42|604.02|606.13|603.73|606.42|604.02|606.02|603.62|0
1647259090000|2022-03-14 11:58:10|606.22|603.82|604.93|602.53|606.22|603.82|604.93|602.53|0
1647259100000|2022-03-14 11:58:20|605.22|602.82|604.42|602.02|605.22|602.82|604.42|602.02|0
1647259110000|2022-03-14 11:58:30|604.02|601.62|603.62|601.22|604.02|601.62|603.62|601.22|0
1647259120000|2022-03-14 11:58:40|603.82|601.42|604.13|601.73|604.13|601.73|603.82|601.42|0
1647259130000|2022-03-14 11:58:50|604.02|601.62|604.82|602.42|604.82|602.42|604.02|601.62|0
1647259140000|2022-03-14 11:59:00|604.62|602.22|605.02|602.62|605.02|602.62|604.62|602.22|0
1647259150000|2022-03-14 11:59:10|605.13|602.73|605.22|602.82|605.22|602.82|605.13|602.73|0
1647259160000|2022-03-14 11:59:20|605.02|602.62|605.62|603.22|605.82|603.42|605.02|602.62|0
1647259170000|2022-03-14 11:59:30|605.42|603.02|606.33|603.93|606.33|603.93|605.42|603.02|0
1647259180000|2022-03-14 11:59:40|607.22|604.82|607.02|604.62|607.22|604.82|607.02|604.62|0
1647259190000|2022-03-14 11:59:50|607.22|604.82|607.73|605.33|607.73|605.33|607.22|604.82|0
1647259200000|2022-03-14 12:00:00|608.02|605.62|609.43|607.03|609.43|607.03|608.02|605.62|0
1647259210000|2022-03-14 12:00:10|609.73|607.33|609.53|607.13|610.03|607.63|609.43|607.03|0
1647259220000|2022-03-14 12:00:20|608.83|606.43|608.02|605.62|608.83|606.43|607.93|605.53|0
1647259230000|2022-03-14 12:00:30|608.43|606.03|607.82|605.42|608.43|606.03|607.82|605.42|0
1647259240000|2022-03-14 12:00:40|608.02|605.62|607.73|605.33|608.02|605.62|607.73|605.33|0
1647259250000|2022-03-14 12:00:50|607.53|605.13|607.53|605.13|607.53|605.13|607.33|604.93|0
1647259260000|2022-03-14 12:01:00|607.33|604.93|606.22|603.82|607.33|604.93|606.22|603.82|0
1647259270000|2022-03-14 12:01:10|605.93|603.53|605.53|603.13|605.93|603.53|605.33|602.93|0
1647259280000|2022-03-14 12:01:20|605.62|603.22|605.42|603.02|605.62|603.22|605.22|602.82|0
1647259290000|2022-03-14 12:01:30|605.22|602.82|605.53|603.13|605.53|603.13|605.22|602.82|0
1647259300000|2022-03-14 12:01:40|605.22|602.82|605.62|603.22|605.62|603.22|605.22|602.82|0
1647259310000|2022-03-14 12:01:50|605.42|603.02|605.42|603.02|605.42|603.02|605.32|602.92|0
1647259320000|2022-03-14 12:02:00|605.62|603.22|605.62|603.22|605.82|603.42|605.62|603.22|0
1647259330000|2022-03-14 12:02:10|605.72|603.32|605.42|603.02|605.72|603.32|605.42|603.02|0
1647259340000|2022-03-14 12:02:20|605.22|602.82|605.02|602.62|605.22|602.82|605.02|602.62|0
1647259350000|2022-03-14 12:02:30|604.92|602.52|604.72|602.32|604.92|602.52|604.62|602.22|0
1647259360000|2022-03-14 12:02:40|604.13|601.73|603.82|601.42|604.13|601.73|603.73|601.33|0
1647259370000|2022-03-14 12:02:50|604.02|601.62|605.22|602.82|605.22|602.82|604.02|601.62|0
1647259380000|2022-03-14 12:03:00|605.82|603.42|605.82|603.42|605.82|603.42|605.82|603.42|0
1647259390000|2022-03-14 12:03:10|606.22|603.82|606.02|603.62|606.53|604.13|605.92|603.52|0
1647259400000|2022-03-14 12:03:20|606.73|604.33|606.42|604.02|606.82|604.42|606.42|604.02|0
1647259410000|2022-03-14 12:03:30|606.02|603.62|606.02|603.62|606.02|603.62|606.02|603.62|0
1647259420000|2022-03-14 12:03:40|605.62|603.22|605.02|602.62|605.62|603.22|605.02|602.62|0
1647259430000|2022-03-14 12:03:50|604.82|602.42|604.92|602.52|605.02|602.62|604.82|602.42|0
1647259440000|2022-03-14 12:04:00|604.62|602.22|604.02|601.62|604.62|602.22|604.02|601.62|0
1647259450000|2022-03-14 12:04:10|603.82|601.42|604.42|602.02|604.42|602.02|603.62|601.22|0
1647259460000|2022-03-14 12:04:20|604.12|601.72|603.22|600.82|604.12|601.72|603.22|600.82|0
1647259470000|2022-03-14 12:04:30|603.02|600.62|603.22|600.82|603.22|600.82|603.02|600.62|0
1647259480000|2022-03-14 12:04:40|603.02|600.62|602.82|600.42|603.02|600.62|602.82|600.42|0
1647259490000|2022-03-14 12:04:50|602.73|600.33|603.22|600.82|603.22|600.82|602.62|600.22|0
1647259500000|2022-03-14 12:05:00|603.13|600.73|603.42|601.02|603.62|601.22|603.13|600.73|0
1647259510000|2022-03-14 12:05:10|603.53|601.13|602.82|600.42|603.53|601.13|602.82|600.42|0
1647259520000|2022-03-14 12:05:20|603.02|600.62|602.73|600.33|603.02|600.62|602.73|600.33|0
1647259530000|2022-03-14 12:05:30|602.82|600.42|602.62|600.22|603.02|600.62|602.62|600.22|0
1647259540000|2022-03-14 12:05:40|602.82|600.42|603.02|600.62|603.02|600.62|602.82|600.42|0
1647259550000|2022-03-14 12:05:50|602.62|600.22|602.82|600.42|602.82|600.42|602.42|600.02|0
1647259560000|2022-03-14 12:06:00|603.02|600.62|602.22|599.82|603.02|600.62|601.93|599.53|0
1647259570000|2022-03-14 12:06:10|602.13|599.73|602.13|599.73|602.42|600.02|602.13|599.73|0
1647259580000|2022-03-14 12:06:20|602.22|599.82|602.53|600.13|602.53|600.13|602.22|599.82|0
1647259590000|2022-03-14 12:06:30|602.42|600.02|602.33|599.93|602.42|600.02|602.33|599.93|0
1647259600000|2022-03-14 12:06:40|602.13|599.73|602.42|600.02|602.42|600.02|602.13|599.73|0
1647259610000|2022-03-14 12:06:50|602.22|599.82|602.33|599.93|602.33|599.93|602.13|599.73|0
1647259620000|2022-03-14 12:07:00|602.82|600.42|604.02|601.62|604.02|601.62|602.82|600.42|0
1647259630000|2022-03-14 12:07:10|603.82|601.42|603.72|601.32|603.82|601.42|603.72|601.32|0
1647259640000|2022-03-14 12:07:20|603.62|601.22|602.82|600.42|603.62|601.22|602.82|600.42|0
1647259650000|2022-03-14 12:07:30|603.02|600.62|602.62|600.22|603.02|600.62|602.53|600.13|0
1647259660000|2022-03-14 12:07:40|602.42|600.02|601.82|599.42|602.42|600.02|601.82|599.42|0
1647259670000|2022-03-14 12:07:50|602.02|599.62|601.62|599.22|602.02|599.62|601.62|599.22|0
1647259680000|2022-03-14 12:08:00|601.42|599.02|601.42|599.02|601.82|599.42|601.23|598.83|0
1647259690000|2022-03-14 12:08:10|601.82|599.42|602.13|599.73|602.13|599.73|601.82|599.42|0
1647259700000|2022-03-14 12:08:20|602.22|599.82|602.33|599.93|602.42|600.02|602.22|599.82|0
1647259710000|2022-03-14 12:08:30|602.42|600.02|602.22|599.82|602.42|600.02|602.22|599.82|0
1647259720000|2022-03-14 12:08:40|602.42|600.02|602.22|599.82|602.42|600.02|602.22|599.82|0
1647259730000|2022-03-14 12:08:50|602.42|600.02|602.22|599.82|602.42|600.02|602.22|599.82|0
1647259740000|2022-03-14 12:09:00|602.42|600.02|602.02|599.62|602.42|600.02|602.02|599.62|0
1647259750000|2022-03-14 12:09:10|602.13|599.73|602.22|599.82|602.22|599.82|602.02|599.62|0
1647259760000|2022-03-14 12:09:20|602.13|599.73|602.53|600.13|602.53|600.13|602.13|599.73|0
1647259770000|2022-03-14 12:09:30|602.42|600.02|601.03|598.63|602.62|600.22|601.03|598.63|0
1647259780000|2022-03-14 12:09:40|600.83|598.43|602.02|599.62|602.02|599.62|600.83|598.43|0
1647259790000|2022-03-14 12:09:50|602.33|599.93|602.22|599.82|602.33|599.93|602.22|599.82|0
1647259800000|2022-03-14 12:10:00|602.42|600.02|602.82|600.42|602.82|600.42|602.22|599.82|0
1647259810000|2022-03-14 12:10:10|602.72|600.32|602.42|600.02|602.72|600.32|602.42|600.02|0
1647259820000|2022-03-14 12:10:20|602.53|600.13|602.62|600.22|603.02|600.62|602.53|600.13|0
1647259830000|2022-03-14 12:10:30|602.72|600.32|602.82|600.42|603.02|600.62|602.72|600.32|0
1647259840000|2022-03-14 12:10:40|603.02|600.62|603.22|600.82|603.42|601.02|603.02|600.62|0
1647259850000|2022-03-14 12:10:50|603.02|600.62|603.42|601.02|603.42|601.02|603.02|600.62|0
1647259860000|2022-03-14 12:11:00|603.52|601.12|603.62|601.22|603.82|601.42|603.42|601.02|0
1647259870000|2022-03-14 12:11:10|603.82|601.42|603.82|601.42|603.92|601.52|603.82|601.42|0
1647259880000|2022-03-14 12:11:20|603.42|601.02|604.22|601.82|604.42|602.02|603.42|601.02|0
1647259890000|2022-03-14 12:11:30|604.42|602.02|604.22|601.82|604.62|602.22|604.22|601.82|0
1647259910000|2022-03-14 12:11:50|604.32|601.92|604.22|601.82|604.42|602.02|604.22|601.82|0
1647259920000|2022-03-14 12:12:00|604.02|601.62|604.02|601.62|604.02|601.62|604.02|601.62|0
1647259930000|2022-03-14 12:12:10|604.42|602.02|604.22|601.82|604.42|602.02|604.22|601.82|0
1647259940000|2022-03-14 12:12:20|604.02|601.62|604.42|602.02|604.42|602.02|604.02|601.62|0
1647259950000|2022-03-14 12:12:30|604.22|601.82|604.22|601.82|604.22|601.82|604.22|601.82|0
1647259960000|2022-03-14 12:12:40|604.12|601.72|604.42|602.02|604.42|602.02|604.12|601.72|0
1647259970000|2022-03-14 12:12:50|604.62|602.22|604.52|602.12|604.62|602.22|604.52|602.12|0
1647259980000|2022-03-14 12:13:00|604.42|602.02|604.22|601.82|604.52|602.12|604.22|601.82|0
1647259990000|2022-03-14 12:13:10|604.62|602.22|604.62|602.22|604.62|602.22|604.62|602.22|0
1647260010000|2022-03-14 12:13:30|604.52|602.12|604.42|602.02|604.52|602.12|604.42|602.02|0
1647260020000|2022-03-14 12:13:40|604.62|602.22|604.62|602.22|604.62|602.22|604.62|602.22|0
1647260040000|2022-03-14 12:14:00|604.42|602.02|604.42|602.02|604.62|602.22|604.42|602.02|0
1647260050000|2022-03-14 12:14:10|604.62|602.22|604.32|601.92|604.62|602.22|604.32|601.92|0
1647260060000|2022-03-14 12:14:20|603.92|601.52|603.62|601.22|604.02|601.62|603.22|600.82|0
1647260070000|2022-03-14 12:14:30|603.82|601.42|603.62|601.22|603.82|601.42|603.62|601.22|0
1647260080000|2022-03-14 12:14:40|603.42|601.02|603.32|600.92|603.62|601.22|603.32|600.92|0
1647260090000|2022-03-14 12:14:50|603.22|600.82|603.12|600.72|603.22|600.82|603.12|600.72|0
1647260100000|2022-03-14 12:15:00|603.32|600.92|603.82|601.42|603.82|601.42|603.32|600.92|0
1647260110000|2022-03-14 12:15:10|603.62|601.22|603.62|601.22|603.62|601.22|603.52|601.12|0
1647260120000|2022-03-14 12:15:20|603.02|600.62|603.02|600.62|603.02|600.62|603.02|600.62|0
1647260130000|2022-03-14 12:15:30|602.02|599.62|602.22|599.82|602.22|599.82|602.02|599.62|0
1647260140000|2022-03-14 12:15:40|602.42|600.02|602.42|600.02|602.42|600.02|602.22|599.82|0
1647260150000|2022-03-14 12:15:50|600.82|598.42|601.02|598.62|601.02|598.62|600.43|598.03|0
1647260160000|2022-03-14 12:16:00|601.22|598.82|601.42|599.02|601.42|599.02|601.22|598.82|0
1647260170000|2022-03-14 12:16:10|601.02|598.62|601.22|598.82|601.22|598.82|601.02|598.62|0
1647260180000|2022-03-14 12:16:20|601.42|599.02|602.12|599.72|602.12|599.72|601.42|599.02|0
1647260190000|2022-03-14 12:16:30|601.92|599.52|602.02|599.62|602.02|599.62|601.82|599.42|0
1647260200000|2022-03-14 12:16:40|602.42|600.02|602.62|600.22|602.62|600.22|602.42|600.02|0
1647260210000|2022-03-14 12:16:50|602.82|600.42|602.62|600.22|602.92|600.52|602.62|600.22|0
1647260220000|2022-03-14 12:17:00|602.82|600.42|603.02|600.62|603.02|600.62|602.82|600.42|0
1647260230000|2022-03-14 12:17:10|603.22|600.82|604.22|601.82|604.22|601.82|603.12|600.72|0
1647260240000|2022-03-14 12:17:20|603.72|601.32|604.32|601.92|604.32|601.92|603.32|600.92|0
1647260250000|2022-03-14 12:17:30|604.02|601.62|604.22|601.82|604.42|602.02|604.02|601.62|0
1647260260000|2022-03-14 12:17:40|604.42|602.02|604.82|602.42|604.82|602.42|604.42|602.02|0
1647260270000|2022-03-14 12:17:50|604.92|602.52|605.42|603.02|605.42|603.02|604.92|602.52|0
1647260280000|2022-03-14 12:18:00|604.62|602.22|604.62|602.22|604.62|602.22|604.62|602.22|0
1647260290000|2022-03-14 12:18:10|604.82|602.42|604.82|602.42|604.82|602.42|604.82|602.42|0
1647260300000|2022-03-14 12:18:20|604.72|602.32|604.92|602.52|605.02|602.62|604.72|602.32|0
1647260310000|2022-03-14 12:18:30|605.02|602.62|605.72|603.32|605.72|603.32|605.02|602.62|0
1647260320000|2022-03-14 12:18:40|605.92|603.52|605.82|603.42|606.02|603.62|605.82|603.42|0
1647260330000|2022-03-14 12:18:50|605.52|603.12|605.22|602.82|605.62|603.22|605.22|602.82|0
1647260340000|2022-03-14 12:19:00|605.62|603.22|605.42|603.02|605.62|603.22|605.22|602.82|0
1647260350000|2022-03-14 12:19:10|605.22|602.82|605.42|603.02|605.42|603.02|605.22|602.82|0
1647260360000|2022-03-14 12:19:20|605.62|603.22|605.42|603.02|605.62|603.22|605.22|602.82|0
1647260370000|2022-03-14 12:19:30|605.52|603.12|606.02|603.62|606.02|603.62|605.52|603.12|0
1647260380000|2022-03-14 12:19:40|606.42|604.02|606.42|604.02|606.42|604.02|606.32|603.92|0
1647260390000|2022-03-14 12:19:50|606.32|603.92|606.02|603.62|606.32|603.92|606.02|603.62|0
1647260400000|2022-03-14 12:20:00|606.12|603.72|605.82|603.42|606.12|603.72|605.82|603.42|0
1647260410000|2022-03-14 12:20:10|606.22|603.82|606.42|604.02|606.42|604.02|605.82|603.42|0
1647260420000|2022-03-14 12:20:20|606.32|603.92|606.42|604.02|606.52|604.12|606.32|603.92|0
1647260430000|2022-03-14 12:20:30|606.02|603.62|605.82|603.42|606.02|603.62|605.82|603.42|0
1647260440000|2022-03-14 12:20:40|605.42|603.02|605.92|603.52|605.92|603.52|605.42|603.02|0
1647260450000|2022-03-14 12:20:50|606.12|603.72|606.22|603.82|606.42|604.02|606.02|603.62|0
1647260460000|2022-03-14 12:21:00|606.02|603.62|606.42|604.02|606.42|604.02|605.82|603.42|0
1647260470000|2022-03-14 12:21:10|606.82|604.42|607.02|604.62|607.02|604.62|606.62|604.22|0
1647260480000|2022-03-14 12:21:20|607.22|604.82|606.42|604.02|607.22|604.82|606.22|603.82|0
1647260490000|2022-03-14 12:21:30|606.62|604.22|606.42|604.02|606.62|604.22|606.42|604.02|0
1647260500000|2022-03-14 12:21:40|606.02|603.62|606.22|603.82|606.22|603.82|606.02|603.62|0
1647260510000|2022-03-14 12:21:50|606.62|604.22|607.12|604.72|607.22|604.82|606.62|604.22|0
1647260520000|2022-03-14 12:22:00|607.22|604.82|607.52|605.12|607.52|605.12|607.22|604.82|0
1647260530000|2022-03-14 12:22:10|608.22|605.82|608.22|605.82|608.22|605.82|608.02|605.62|0
1647260540000|2022-03-14 12:22:20|608.32|605.92|607.22|604.82|608.32|605.92|607.22|604.82|0
1647260550000|2022-03-14 12:22:30|607.02|604.62|607.02|604.62|607.02|604.62|606.72|604.32|0
1647260560000|2022-03-14 12:22:40|607.42|605.02|608.02|605.62|608.02|605.62|607.42|605.02|0
1647260570000|2022-03-14 12:22:50|608.82|606.42|608.22|605.82|608.82|606.42|608.22|605.82|0
1647260580000|2022-03-14 12:23:00|608.32|605.92|607.82|605.42|608.32|605.92|607.62|605.22|0
1647260590000|2022-03-14 12:23:10|608.32|605.92|608.62|606.22|608.82|606.42|608.22|605.82|0
1647260600000|2022-03-14 12:23:20|608.52|606.12|608.62|606.22|608.82|606.42|608.52|606.12|0
1647260610000|2022-03-14 12:23:30|606.62|604.22|606.21|603.81|606.62|604.22|606.12|603.72|0
1647260620000|2022-03-14 12:23:40|606.62|604.22|607.22|604.82|607.42|605.02|606.62|604.22|0
1647260630000|2022-03-14 12:23:50|607.62|605.22|607.32|604.92|607.62|605.22|607.32|604.92|0
1647260640000|2022-03-14 12:24:00|607.82|605.42|607.12|604.72|607.82|605.42|607.12|604.72|0
1647260650000|2022-03-14 12:24:10|607.42|605.02|606.21|603.81|607.42|605.02|606.21|603.81|0
1647260660000|2022-03-14 12:24:20|606.01|603.61|606.21|603.81|606.32|603.92|606.01|603.61|0
1647260670000|2022-03-14 12:24:30|606.32|603.92|606.52|604.12|606.52|604.12|606.21|603.81|0
1647260680000|2022-03-14 12:24:40|607.42|605.02|608.32|605.92|608.62|606.22|607.42|605.02|0
1647260690000|2022-03-14 12:24:50|608.22|605.82|608.22|605.82|608.42|606.02|608.22|605.82|0
1647260700000|2022-03-14 12:25:00|608.02|605.62|607.12|604.72|608.02|605.62|607.02|604.62|0
1647260710000|2022-03-14 12:25:10|607.02|604.62|607.22|604.82|607.42|605.02|607.02|604.62|0
1647260720000|2022-03-14 12:25:20|607.12|604.72|607.12|604.72|607.22|604.82|607.02|604.62|0
1647260730000|2022-03-14 12:25:30|607.02|604.62|607.02|604.62|607.02|604.62|607.02|604.62|0
1647260740000|2022-03-14 12:25:40|607.12|604.72|607.02|604.62|607.12|604.72|606.92|604.52|0
1647260750000|2022-03-14 12:25:50|606.81|604.41|607.02|604.62|607.12|604.72|606.81|604.41|0
1647260760000|2022-03-14 12:26:00|606.92|604.52|606.52|604.12|606.92|604.52|606.52|604.12|0
1647260770000|2022-03-14 12:26:10|606.61|604.21|606.41|604.01|606.61|604.21|606.41|604.01|0
1647260780000|2022-03-14 12:26:20|606.32|603.92|606.12|603.72|606.32|603.92|606.01|603.61|0
1647260790000|2022-03-14 12:26:30|606.61|604.21|606.52|604.12|606.61|604.21|606.32|603.92|0
1647260800000|2022-03-14 12:26:40|606.72|604.32|606.41|604.01|606.72|604.32|606.41|604.01|0
1647260810000|2022-03-14 12:26:50|606.52|604.12|606.52|604.12|606.52|604.12|606.52|604.12|0
1647260820000|2022-03-14 12:27:00|606.41|604.01|606.41|604.01|606.41|604.01|606.32|603.92|0
1647260830000|2022-03-14 12:27:10|606.81|604.41|606.52|604.12|606.81|604.41|606.52|604.12|0
1647260840000|2022-03-14 12:27:20|606.32|603.92|606.41|604.01|606.41|604.01|606.21|603.81|0
1647260850000|2022-03-14 12:27:30|606.21|603.81|605.61|603.21|606.21|603.81|605.61|603.21|0
1647260860000|2022-03-14 12:27:40|605.52|603.12|605.41|603.01|605.52|603.12|605.41|603.01|0
1647260870000|2022-03-14 12:27:50|605.52|603.12|605.72|603.32|605.72|603.32|605.41|603.01|0
1647260880000|2022-03-14 12:28:00|605.92|603.52|606.41|604.01|606.41|604.01|605.92|603.52|0
1647260890000|2022-03-14 12:28:10|606.21|603.81|606.41|604.01|606.41|604.01|606.21|603.81|0
1647260900000|2022-03-14 12:28:20|606.12|603.72|606.21|603.81|606.21|603.81|606.01|603.61|0
1647260910000|2022-03-14 12:28:30|606.61|604.21|606.61|604.21|606.72|604.32|606.61|604.21|0
1647260920000|2022-03-14 12:28:40|606.41|604.01|606.61|604.21|606.61|604.21|606.41|604.01|0
1647260930000|2022-03-14 12:28:50|606.81|604.41|607.01|604.61|607.01|604.61|606.81|604.41|0
1647260940000|2022-03-14 12:29:00|607.21|604.81|607.41|605.01|607.62|605.22|607.21|604.81|0
1647260950000|2022-03-14 12:29:10|607.21|604.81|606.81|604.41|607.21|604.81|606.41|604.01|0
1647260960000|2022-03-14 12:29:20|606.92|604.52|607.21|604.81|607.21|604.81|606.61|604.21|0
1647260970000|2022-03-14 12:29:30|607.41|605.01|606.92|604.52|607.62|605.22|606.92|604.52|0
1647260980000|2022-03-14 12:29:40|607.01|604.61|606.81|604.41|607.01|604.61|606.72|604.32|0
1647260990000|2022-03-14 12:29:50|607.01|604.61|606.72|604.32|607.01|604.61|606.72|604.32|0
1647261000000|2022-03-14 12:30:00|606.21|603.81|606.21|603.81|606.21|603.81|606.12|603.72|0
1647261010000|2022-03-14 12:30:10|606.01|603.61|605.81|603.41|606.21|603.81|605.81|603.41|0
1647261020000|2022-03-14 12:30:20|605.21|602.81|604.01|601.61|605.21|602.81|604.01|601.61|0
1647261030000|2022-03-14 12:30:30|604.21|601.81|604.52|602.12|604.52|602.12|604.21|601.81|0
1647261040000|2022-03-14 12:30:40|604.41|602.01|604.72|602.32|604.72|602.32|604.21|601.81|0
1647261050000|2022-03-14 12:30:50|604.81|602.41|604.21|601.81|604.81|602.41|604.21|601.81|0
1647261060000|2022-03-14 12:31:00|604.41|602.01|604.61|602.21|604.61|602.21|604.41|602.01|0
1647261070000|2022-03-14 12:31:10|605.12|602.72|604.72|602.32|605.12|602.72|604.72|602.32|0
1647261080000|2022-03-14 12:31:20|604.21|601.81|604.21|601.81|604.21|601.81|604.21|601.81|0
1647261090000|2022-03-14 12:31:30|603.81|601.41|604.12|601.72|604.12|601.72|603.61|601.21|0
1647261100000|2022-03-14 12:31:40|604.61|602.21|604.32|601.92|604.61|602.21|604.32|601.92|0
1647261110000|2022-03-14 12:31:50|604.41|602.01|604.61|602.21|604.61|602.21|604.41|602.01|0
1647261120000|2022-03-14 12:32:00|604.92|602.52|605.32|602.92|605.32|602.92|604.92|602.52|0
1647261130000|2022-03-14 12:32:10|605.41|603.01|605.92|603.52|605.92|603.52|605.41|603.01|0
1647261140000|2022-03-14 12:32:20|605.81|603.41|605.92|603.52|605.92|603.52|605.81|603.41|0
1647261150000|2022-03-14 12:32:30|605.21|602.81|605.52|603.12|605.52|603.12|605.21|602.81|0
1647261160000|2022-03-14 12:32:40|605.41|603.01|605.52|603.12|605.52|603.12|605.41|603.01|0
1647261170000|2022-03-14 12:32:50|605.61|603.21|606.81|604.41|606.81|604.41|605.41|603.01|0
1647261180000|2022-03-14 12:33:00|606.72|604.32|606.72|604.32|606.72|604.32|606.61|604.21|0
1647261190000|2022-03-14 12:33:10|606.61|604.21|606.72|604.32|607.21|604.81|606.61|604.21|0
1647261200000|2022-03-14 12:33:20|606.61|604.21|607.01|604.61|607.01|604.61|606.61|604.21|0
1647261210000|2022-03-14 12:33:30|606.61|604.21|605.81|603.41|606.61|604.21|605.81|603.41|0
1647261220000|2022-03-14 12:33:40|606.12|603.72|605.81|603.41|606.12|603.72|605.81|603.41|0
1647261230000|2022-03-14 12:33:50|605.21|602.81|604.61|602.21|605.21|602.81|604.61|602.21|0
1647261240000|2022-03-14 12:34:00|604.12|601.72|604.21|601.81|604.21|601.81|603.81|601.41|0
1647261250000|2022-03-14 12:34:10|603.81|601.41|604.01|601.61|604.21|601.81|603.81|601.41|0
1647261260000|2022-03-14 12:34:20|603.81|601.41|603.41|601.01|603.81|601.41|603.41|601.01|0
1647261270000|2022-03-14 12:34:30|603.32|600.92|603.72|601.32|603.72|601.32|603.32|600.92|0
1647261280000|2022-03-14 12:34:40|604.01|601.61|603.81|601.41|604.21|601.81|603.81|601.41|0
1647261290000|2022-03-14 12:34:50|604.41|602.01|603.61|601.21|604.41|602.01|603.61|601.21|0
1647261300000|2022-03-14 12:35:00|603.41|601.01|604.01|601.61|604.01|601.61|603.41|601.01|0
1647261310000|2022-03-14 12:35:10|603.92|601.52|603.81|601.41|603.92|601.52|603.81|601.41|0
1647261320000|2022-03-14 12:35:20|603.72|601.32|604.01|601.61|604.01|601.61|603.72|601.32|0
1647261330000|2022-03-14 12:35:30|604.21|601.81|604.21|601.81|604.41|602.01|604.21|601.81|0
1647261340000|2022-03-14 12:35:40|604.12|601.72|603.81|601.41|604.12|601.72|603.81|601.41|0
1647261350000|2022-03-14 12:35:50|603.92|601.52|604.01|601.61|604.21|601.81|603.92|601.52|0
1647261360000|2022-03-14 12:36:00|604.21|601.81|604.21|601.81|604.21|601.81|604.01|601.61|0
1647261370000|2022-03-14 12:36:10|604.01|601.61|604.32|601.92|604.32|601.92|604.01|601.61|0
1647261380000|2022-03-14 12:36:20|604.51|602.11|604.51|602.11|604.51|602.11|604.51|602.11|0
1647261390000|2022-03-14 12:36:30|605.01|602.61|605.41|603.01|605.41|603.01|605.01|602.61|0
1647261400000|2022-03-14 12:36:40|605.91|603.51|605.41|603.01|605.91|603.51|605.41|603.01|0
1647261410000|2022-03-14 12:36:50|605.31|602.91|605.11|602.71|605.31|602.91|605.11|602.71|0
1647261420000|2022-03-14 12:37:00|605.41|603.01|605.61|603.21|605.61|603.21|605.21|602.81|0
1647261430000|2022-03-14 12:37:10|605.81|603.41|606.41|604.01|606.41|604.01|605.61|603.21|0
1647261440000|2022-03-14 12:37:20|606.81|604.41|607.01|604.61|607.01|604.61|606.81|604.41|0
1647261450000|2022-03-14 12:37:30|607.32|604.92|606.61|604.21|607.32|604.92|606.61|604.21|0
1647261460000|2022-03-14 12:37:40|606.41|604.01|606.21|603.81|606.41|604.01|606.21|603.81|0
1647261470000|2022-03-14 12:37:50|606.01|603.61|606.01|603.61|606.11|603.71|606.01|603.61|0
1647261480000|2022-03-14 12:38:00|606.11|603.71|605.81|603.41|606.21|603.81|605.81|603.41|0
1647261490000|2022-03-14 12:38:10|605.91|603.51|606.01|603.61|606.01|603.61|605.91|603.51|0
1647261500000|2022-03-14 12:38:20|604.81|602.41|604.31|601.91|604.81|602.41|604.31|601.91|0
1647261510000|2022-03-14 12:38:30|604.21|601.81|604.41|602.01|604.41|602.01|604.21|601.81|0
1647261520000|2022-03-14 12:38:40|604.31|601.91|604.41|602.01|604.41|602.01|604.31|601.91|0
1647261530000|2022-03-14 12:38:50|604.21|601.81|604.51|602.11|604.51|602.11|604.21|601.81|0
1647261540000|2022-03-14 12:39:00|604.41|602.01|604.31|601.91|604.61|602.21|604.31|601.91|0
1647261550000|2022-03-14 12:39:10|604.21|601.81|604.31|601.91|604.31|601.91|604.21|601.81|0
1647261560000|2022-03-14 12:39:20|604.21|601.81|604.21|601.81|604.31|601.91|604.21|601.81|0
1647261570000|2022-03-14 12:39:30|604.41|602.01|604.41|602.01|604.61|602.21|604.41|602.01|0
1647261580000|2022-03-14 12:39:40|604.51|602.11|604.81|602.41|604.81|602.41|604.51|602.11|0
1647261590000|2022-03-14 12:39:50|604.41|602.01|604.41|602.01|604.41|602.01|604.41|602.01|0
1647261600000|2022-03-14 12:40:00|604.21|601.81|604.41|602.01|604.41|602.01|604.21|601.81|0
1647261610000|2022-03-14 12:40:10|604.21|601.81|604.01|601.61|604.21|601.81|604.01|601.61|0
1647261620000|2022-03-14 12:40:20|603.91|601.51|603.61|601.21|603.91|601.51|603.41|601.01|0
1647261630000|2022-03-14 12:40:30|603.51|601.11|603.41|601.01|603.51|601.11|603.41|601.01|0
1647261640000|2022-03-14 12:40:40|603.51|601.11|603.61|601.21|603.61|601.21|603.41|601.01|0
1647261650000|2022-03-14 12:40:50|603.71|601.31|603.01|600.61|603.71|601.31|603.01|600.61|0
1647261660000|2022-03-14 12:41:00|602.81|600.41|603.01|600.61|603.01|600.61|602.41|600.01|0
1647261670000|2022-03-14 12:41:10|602.72|600.32|602.41|600.01|602.72|600.32|602.41|600.01|0
1647261680000|2022-03-14 12:41:20|602.32|599.92|602.32|599.92|602.32|599.92|602.12|599.72|0
1647261690000|2022-03-14 12:41:30|602.52|600.12|602.61|600.21|602.81|600.41|602.52|600.12|0
1647261700000|2022-03-14 12:41:40|602.72|600.32|602.41|600.01|602.72|600.32|602.41|600.01|0
1647261710000|2022-03-14 12:41:50|602.32|599.92|602.21|599.81|602.32|599.92|602.21|599.81|0
1647261720000|2022-03-14 12:42:00|602.01|599.61|602.01|599.61|602.01|599.61|602.01|599.61|0
1647261730000|2022-03-14 12:42:10|602.21|599.81|602.41|600.01|602.41|600.01|602.21|599.81|0
1647261740000|2022-03-14 12:42:20|602.21|599.81|602.21|599.81|602.21|599.81|602.01|599.61|0
1647261750000|2022-03-14 12:42:30|601.92|599.52|601.81|599.41|601.92|599.52|601.81|599.41|0
1647261760000|2022-03-14 12:42:40|601.92|599.52|602.01|599.61|602.01|599.61|601.92|599.52|0
1647261780000|2022-03-14 12:43:00|601.81|599.41|601.92|599.52|602.01|599.61|601.81|599.41|0
1647261790000|2022-03-14 12:43:10|601.81|599.41|602.01|599.61|602.01|599.61|601.81|599.41|0
1647261800000|2022-03-14 12:43:20|601.81|599.41|601.41|599.01|601.81|599.41|601.41|599.01|0
1647261810000|2022-03-14 12:43:30|601.21|598.81|602.41|600.01|602.41|600.01|601.21|598.81|0
1647261820000|2022-03-14 12:43:40|602.52|600.12|602.61|600.21|602.71|600.31|602.52|600.12|0
1647261830000|2022-03-14 12:43:50|602.52|600.12|602.61|600.21|602.61|600.21|602.52|600.12|0
1647261840000|2022-03-14 12:44:00|602.32|599.92|602.41|600.01|602.41|600.01|602.32|599.92|0
1647261850000|2022-03-14 12:44:10|601.72|599.32|603.01|600.61|603.01|600.61|601.72|599.32|0
1647261860000|2022-03-14 12:44:20|603.11|600.71|603.61|601.21|603.81|601.41|603.11|600.71|0
1647261870000|2022-03-14 12:44:30|602.81|600.41|602.91|600.51|602.91|600.51|602.81|600.41|0
1647261880000|2022-03-14 12:44:40|602.41|600.01|602.61|600.21|602.61|600.21|602.41|600.01|0
1647261890000|2022-03-14 12:44:50|602.12|599.72|601.81|599.41|602.21|599.81|601.81|599.41|0
1647261900000|2022-03-14 12:45:00|601.92|599.52|600.62|598.22|601.92|599.52|600.62|598.22|0
1647261910000|2022-03-14 12:45:10|601.01|598.61|601.41|599.01|601.52|599.12|601.01|598.61|0
1647261920000|2022-03-14 12:45:20|601.21|598.81|602.32|599.92|602.32|599.92|601.21|598.81|0
1647261930000|2022-03-14 12:45:30|601.92|599.52|602.32|599.92|602.32|599.92|601.92|599.52|0
1647261940000|2022-03-14 12:45:40|602.61|600.21|602.61|600.21|602.61|600.21|602.61|600.21|0
1647261950000|2022-03-14 12:45:50|602.21|599.81|602.41|600.01|602.41|600.01|602.21|599.81|0
1647261960000|2022-03-14 12:46:00|602.61|600.21|603.11|600.71|603.11|600.71|602.61|600.21|0
1647261970000|2022-03-14 12:46:10|603.51|601.11|604.81|602.41|604.81|602.41|603.51|601.11|0
1647261980000|2022-03-14 12:46:20|604.41|602.01|604.21|601.81|604.81|602.41|604.21|601.81|0
1647261990000|2022-03-14 12:46:30|603.11|600.71|603.61|601.21|603.61|601.21|603.11|600.71|0
1647262000000|2022-03-14 12:46:40|603.81|601.41|604.21|601.81|604.21|601.81|603.81|601.41|0
1647262010000|2022-03-14 12:46:50|603.81|601.41|603.41|601.01|603.81|601.41|603.41|601.01|0
1647262020000|2022-03-14 12:47:00|603.81|601.41|604.41|602.01|604.41|602.01|603.81|601.41|0
1647262030000|2022-03-14 12:47:10|604.21|601.81|604.41|602.01|604.41|602.01|604.21|601.81|0
1647262040000|2022-03-14 12:47:20|604.31|601.91|604.51|602.11|604.61|602.21|604.31|601.91|0
1647262050000|2022-03-14 12:47:30|604.61|602.21|604.41|602.01|604.61|602.21|604.31|601.91|0
1647262060000|2022-03-14 12:47:40|604.61|602.21|604.81|602.41|604.81|602.41|604.61|602.21|0
1647262070000|2022-03-14 12:47:50|604.91|602.51|605.01|602.61|605.01|602.61|604.91|602.51|0
1647262080000|2022-03-14 12:48:00|604.61|602.21|604.31|601.91|604.81|602.41|604.21|601.81|0
1647262090000|2022-03-14 12:48:10|603.91|601.51|604.11|601.71|604.11|601.71|603.81|601.41|0
1647262100000|2022-03-14 12:48:20|604.31|601.91|604.01|601.61|604.31|601.91|604.01|601.61|0
1647262110000|2022-03-14 12:48:30|603.81|601.41|604.01|601.61|604.01|601.61|603.81|601.41|0
1647262120000|2022-03-14 12:48:40|603.61|601.21|602.91|600.51|603.61|601.21|602.91|600.51|0
1647262130000|2022-03-14 12:48:50|603.01|600.61|603.01|600.61|603.01|600.61|602.91|600.51|0
1647262140000|2022-03-14 12:49:00|603.41|601.01|603.81|601.41|603.81|601.41|603.11|600.71|0
1647262150000|2022-03-14 12:49:10|604.01|601.61|604.41|602.01|604.41|602.01|604.01|601.61|0
1647262160000|2022-03-14 12:49:20|604.21|601.81|604.61|602.21|604.61|602.21|604.11|601.71|0
1647262170000|2022-03-14 12:49:30|604.21|601.81|604.61|602.21|604.61|602.21|604.21|601.81|0
1647262180000|2022-03-14 12:49:40|604.81|602.41|604.61|602.21|605.01|602.61|604.61|602.21|0
1647262190000|2022-03-14 12:49:50|604.41|602.01|605.01|602.61|605.01|602.61|604.41|602.01|0
1647262200000|2022-03-14 12:50:00|604.91|602.51|605.21|602.81|605.21|602.81|604.91|602.51|0
1647262210000|2022-03-14 12:50:10|605.41|603.01|605.21|602.81|605.41|603.01|605.21|602.81|0
1647262220000|2022-03-14 12:50:20|605.01|602.61|606.41|604.01|606.41|604.01|605.01|602.61|0
1647262230000|2022-03-14 12:50:30|606.51|604.11|607.01|604.61|607.01|604.61|606.11|603.71|0
1647262240000|2022-03-14 12:50:40|606.81|604.41|607.01|604.61|607.01|604.61|606.81|604.41|0
1647262250000|2022-03-14 12:50:50|607.41|605.01|607.71|605.31|607.71|605.31|607.31|604.91|0
1647262260000|2022-03-14 12:51:00|607.41|605.01|606.91|604.51|607.41|605.01|606.91|604.51|0
1647262270000|2022-03-14 12:51:10|606.61|604.21|606.71|604.31|606.81|604.41|606.41|604.01|0
1647262280000|2022-03-14 12:51:20|606.41|604.01|606.61|604.21|606.61|604.21|606.41|604.01|0
1647262290000|2022-03-14 12:51:30|606.81|604.41|606.61|604.21|606.81|604.41|606.61|604.21|0
1647262300000|2022-03-14 12:51:40|606.51|604.11|606.71|604.31|606.81|604.41|606.41|604.01|0
1647262310000|2022-03-14 12:51:50|606.61|604.21|606.61|604.21|606.81|604.41|606.61|604.21|0
1647262320000|2022-03-14 12:52:00|606.71|604.31|606.41|604.01|606.71|604.31|606.21|603.81|0
1647262330000|2022-03-14 12:52:10|606.21|603.81|606.41|604.01|606.41|604.01|606.11|603.71|0
1647262340000|2022-03-14 12:52:20|606.31|603.91|606.31|603.91|606.31|603.91|606.31|603.91|0
1647262350000|2022-03-14 12:52:30|606.01|603.61|606.21|603.81|606.21|603.81|606.01|603.61|0
1647262360000|2022-03-14 12:52:40|606.11|603.71|606.81|604.41|606.81|604.41|606.11|603.71|0
1647262370000|2022-03-14 12:52:50|606.71|604.31|607.21|604.81|607.21|604.81|606.71|604.31|0
1647262380000|2022-03-14 12:53:00|606.91|604.51|606.91|604.51|607.01|604.61|606.91|604.51|0
1647262390000|2022-03-14 12:53:10|606.71|604.31|606.01|603.61|606.71|604.31|606.01|603.61|0
1647262400000|2022-03-14 12:53:20|605.71|603.31|606.41|604.01|606.41|604.01|605.61|603.21|0
1647262410000|2022-03-14 12:53:30|606.01|603.61|605.81|603.41|606.01|603.61|605.81|603.41|0
1647262420000|2022-03-14 12:53:40|605.61|603.21|606.01|603.61|606.01|603.61|605.61|603.21|0
1647262430000|2022-03-14 12:53:50|605.91|603.51|605.61|603.21|605.91|603.51|605.61|603.21|0
1647262440000|2022-03-14 12:54:00|605.71|603.31|606.01|603.61|606.01|603.61|605.61|603.21|0
1647262450000|2022-03-14 12:54:10|606.31|603.91|605.61|603.21|606.31|603.91|605.61|603.21|0
1647262460000|2022-03-14 12:54:20|605.51|603.11|605.11|602.71|605.51|603.11|605.11|602.71|0
1647262470000|2022-03-14 12:54:30|604.01|601.61|602.31|599.91|604.01|601.61|600.41|598.01|0
1647262480000|2022-03-14 12:54:40|602.21|599.81|604.21|601.81|604.21|601.81|602.21|599.81|0
1647262490000|2022-03-14 12:54:50|603.81|601.41|604.61|602.21|605.21|602.81|603.81|601.41|0
1647262500000|2022-03-14 12:55:00|604.41|602.01|606.31|603.91|606.31|603.91|604.41|602.01|0
1647262510000|2022-03-14 12:55:10|606.11|603.71|605.51|603.11|606.51|604.11|605.51|603.11|0
1647262520000|2022-03-14 12:55:20|605.01|602.61|604.21|601.81|605.01|602.61|604.21|601.81|0
1647262530000|2022-03-14 12:55:30|604.01|601.61|603.81|601.41|604.01|601.61|603.71|601.31|0
1647262540000|2022-03-14 12:55:40|603.41|601.01|602.41|600.01|603.41|601.01|602.41|600.01|0
1647262550000|2022-03-14 12:55:50|602.21|599.81|602.11|599.71|602.21|599.81|601.71|599.31|0
1647262560000|2022-03-14 12:56:00|601.81|599.41|602.41|600.01|602.61|600.21|601.81|599.41|0
1647262570000|2022-03-14 12:56:10|601.51|599.11|602.01|599.61|602.21|599.81|601.51|599.11|0
1647262580000|2022-03-14 12:56:20|601.61|599.21|601.51|599.11|601.91|599.51|601.21|598.81|0
1647262590000|2022-03-14 12:56:30|601.41|599.01|601.91|599.51|602.11|599.71|601.41|599.01|0
1647262600000|2022-03-14 12:56:40|602.01|599.61|599.72|597.32|602.41|600.01|599.72|597.32|0
1647262610000|2022-03-14 12:56:50|600.41|598.01|600.21|597.81|600.61|598.21|600.21|597.81|0
1647262620000|2022-03-14 12:57:00|600.41|598.01|599.12|596.72|600.41|598.01|598.82|596.42|0
1647262630000|2022-03-14 12:57:10|598.62|596.22|598.42|596.02|598.62|596.22|598.13|595.73|0
1647262640000|2022-03-14 12:57:20|598.33|595.93|597.63|595.23|598.33|595.93|597.63|595.23|0
1647262650000|2022-03-14 12:57:30|597.43|595.03|596.94|594.54|597.43|595.03|596.94|594.54|0
1647262660000|2022-03-14 12:57:40|597.73|595.33|597.43|595.03|597.73|595.33|597.13|594.73|0
1647262670000|2022-03-14 12:57:50|597.13|594.73|597.23|594.83|597.23|594.83|597.03|594.63|0
1647262680000|2022-03-14 12:58:00|597.13|594.73|596.63|594.23|597.13|594.73|596.63|594.23|0
1647262690000|2022-03-14 12:58:10|597.03|594.63|596.63|594.23|597.03|594.63|596.63|594.23|0
1647262700000|2022-03-14 12:58:20|595.54|593.14|596.43|594.03|596.43|594.03|595.54|593.14|0
1647262710000|2022-03-14 12:58:30|596.24|593.84|597.03|594.63|597.03|594.63|596.24|593.84|0
1647262720000|2022-03-14 12:58:40|597.33|594.93|597.63|595.23|597.73|595.33|597.33|594.93|0
1647262730000|2022-03-14 12:58:50|597.23|594.83|597.23|594.83|597.63|595.23|597.23|594.83|0
1647262740000|2022-03-14 12:59:00|597.83|595.43|597.93|595.53|598.13|595.73|597.83|595.43|0
1647262750000|2022-03-14 12:59:10|598.02|595.62|598.33|595.93|598.33|595.93|598.02|595.62|0
1647262760000|2022-03-14 12:59:20|598.22|595.82|598.42|596.02|598.53|596.13|598.13|595.73|0
1647262770000|2022-03-14 12:59:30|598.33|595.93|598.22|595.82|598.33|595.93|598.22|595.82|0
1647262780000|2022-03-14 12:59:40|598.42|596.02|598.22|595.82|598.42|596.02|598.22|595.82|0
1647262790000|2022-03-14 12:59:50|597.23|594.83|596.43|594.03|597.23|594.83|596.34|593.94|0
1647262800000|2022-03-14 13:00:00|596.54|594.14|597.63|595.23|597.63|595.23|596.54|594.14|0
1647262810000|2022-03-14 13:00:10|597.03|594.63|597.03|594.63|597.63|595.23|597.03|594.63|0
1647262820000|2022-03-14 13:00:20|597.13|594.73|597.43|595.03|597.43|595.03|596.83|594.43|0
1647262830000|2022-03-14 13:00:30|597.23|594.83|597.63|595.23|597.63|595.23|597.23|594.83|0
1647262840000|2022-03-14 13:00:40|597.53|595.13|597.63|595.23|597.63|595.23|597.53|595.13|0
1647262850000|2022-03-14 13:00:50|597.43|595.03|597.23|594.83|597.43|595.03|597.03|594.63|0
1647262860000|2022-03-14 13:01:00|597.43|595.03|598.02|595.62|598.02|595.62|597.23|594.83|0
1647262870000|2022-03-14 13:01:10|597.93|595.53|597.82|595.42|597.93|595.53|597.82|595.42|0
1647262880000|2022-03-14 13:01:20|597.63|595.23|598.33|595.93|598.33|595.93|597.63|595.23|0
1647263150000|2022-03-14 13:05:50|601.01|598.61|601.01|598.61|601.01|598.61|601.01|598.61|0
1647263160000|2022-03-14 13:06:00|600.81|598.41|600.91|598.51|600.91|598.51|600.81|598.41|0
1647263170000|2022-03-14 13:06:10|601.01|598.61|601.21|598.81|601.21|598.81|601.01|598.61|0
1647263180000|2022-03-14 13:06:20|601.61|599.21|602.01|599.61|602.4|600|601.61|599.21|0
1647263190000|2022-03-14 13:06:30|602.21|599.81|602.01|599.61|602.21|599.81|602.01|599.61|0
1647263200000|2022-03-14 13:06:40|602.21|599.81|602.21|599.81|602.4|600|602.21|599.81|0
1647263210000|2022-03-14 13:06:50|602.01|599.61|602.11|599.71|602.21|599.81|602.01|599.61|0
1647263220000|2022-03-14 13:07:00|602.01|599.61|602.01|599.61|602.01|599.61|601.61|599.21|0
1647263230000|2022-03-14 13:07:10|601.91|599.51|601.81|599.41|601.91|599.51|601.81|599.41|0
1647263240000|2022-03-14 13:07:20|601.41|599.01|601.61|599.21|601.61|599.21|601.41|599.01|0
1647263250000|2022-03-14 13:07:30|601.71|599.31|601.81|599.41|601.81|599.41|601.71|599.31|0
1647263260000|2022-03-14 13:07:40|601.41|599.01|601.61|599.21|601.61|599.21|601.41|599.01|0
1647263270000|2022-03-14 13:07:50|601.81|599.41|601.61|599.21|601.81|599.41|601.61|599.21|0
1647263280000|2022-03-14 13:08:00|601.41|599.01|601.21|598.81|601.41|599.01|601.01|598.61|0
1647263290000|2022-03-14 13:08:10|601.01|598.61|601.01|598.61|601.61|599.21|601.01|598.61|0
1647263300000|2022-03-14 13:08:20|601.61|599.21|601.41|599.01|601.71|599.31|601.41|599.01|0
1647263310000|2022-03-14 13:08:30|601.61|599.21|601.61|599.21|601.81|599.41|601.61|599.21|0
1647263320000|2022-03-14 13:08:40|601.41|599.01|601.01|598.61|601.41|599.01|601.01|598.61|0
1647263330000|2022-03-14 13:08:50|601.21|598.81|601.21|598.81|601.21|598.81|601.21|598.81|0
1647263340000|2022-03-14 13:09:00|601.41|599.01|601.01|598.61|601.41|599.01|601.01|598.61|0
1647263350000|2022-03-14 13:09:10|600.81|598.41|600.81|598.41|600.91|598.51|600.81|598.41|0
1647263360000|2022-03-14 13:09:20|601.21|598.81|600.81|598.41|601.21|598.81|600.81|598.41|0
1647263370000|2022-03-14 13:09:30|601.01|598.61|600.81|598.41|601.11|598.71|600.61|598.21|0
1647263380000|2022-03-14 13:09:40|600.61|598.21|600.61|598.21|600.61|598.21|600.51|598.11|0
1647263390000|2022-03-14 13:09:50|600.71|598.31|600.81|598.41|600.81|598.41|600.71|598.31|0
1647263400000|2022-03-14 13:10:00|600.61|598.21|601.21|598.81|601.21|598.81|600.61|598.21|0
1647263410000|2022-03-14 13:10:10|601.01|598.61|601.01|598.61|601.01|598.61|601.01|598.61|0
1647263420000|2022-03-14 13:10:20|601.11|598.71|601.61|599.21|601.81|599.41|601.11|598.71|0
1647263430000|2022-03-14 13:10:30|601.71|599.31|601.21|598.81|601.81|599.41|601.21|598.81|0
1647263440000|2022-03-14 13:10:40|601.01|598.61|601.8|599.4|601.8|599.4|601.01|598.61|0
1647263450000|2022-03-14 13:10:50|601.61|599.21|601.8|599.4|601.8|599.4|601.61|599.21|0
1647263460000|2022-03-14 13:11:00|601.31|598.91|601.61|599.21|601.61|599.21|601.31|598.91|0
1647263470000|2022-03-14 13:11:10|601.41|599.01|601.41|599.01|601.41|599.01|601.41|599.01|0
1647263480000|2022-03-14 13:11:20|602|599.6|601.8|599.4|602|599.6|601.8|599.4|0
1647263490000|2022-03-14 13:11:30|601.51|599.11|601.41|599.01|601.51|599.11|601.41|599.01|0
1647263500000|2022-03-14 13:11:40|601.61|599.21|602.2|599.8|602.2|599.8|601.61|599.21|0
1647263510000|2022-03-14 13:11:50|602|599.6|601.61|599.21|602|599.6|601.61|599.21|0
1647263520000|2022-03-14 13:12:00|601.41|599.01|601.21|598.81|601.41|599.01|601.01|598.61|0
1647263530000|2022-03-14 13:12:10|600.71|598.31|599.81|597.41|600.71|598.31|599.81|597.41|0
1647263540000|2022-03-14 13:12:20|599.52|597.12|599.95|597.55|599.95|597.55|599.52|597.12|0
1647263550000|2022-03-14 13:12:30|599.55|597.15|599.36|596.96|599.55|597.15|599.36|596.96|0
1647263560000|2022-03-14 13:12:40|599.66|597.26|599.75|597.35|599.75|597.35|599.55|597.15|0
1647263570000|2022-03-14 13:12:50|598.7|596.3|598.5|596.1|598.81|596.41|598.5|596.1|0
1647263580000|2022-03-14 13:13:00|598.7|596.3|598.9|596.5|598.9|596.5|598.7|596.3|0
1647263590000|2022-03-14 13:13:10|598.7|596.3|599.3|596.9|599.3|596.9|598.7|596.3|0
1647263610000|2022-03-14 13:13:30|599.1|596.7|599.1|596.7|599.3|596.9|599.1|596.7|0
1647263620000|2022-03-14 13:13:40|599.3|596.9|599.3|596.9|599.3|596.9|599.1|596.7|0
1647263630000|2022-03-14 13:13:50|599.5|597.1|599.1|596.7|599.5|597.1|599.1|596.7|0
1647263640000|2022-03-14 13:14:00|599.5|597.1|599.3|596.9|599.5|597.1|599.3|596.9|0
1647263650000|2022-03-14 13:14:10|599.6|597.2|600.1|597.7|600.1|597.7|599.5|597.1|0
1647263660000|2022-03-14 13:14:20|599.3|596.9|598.61|596.21|599.5|597.1|598.5|596.1|0
1647263670000|2022-03-14 13:14:30|598.3|595.9|597.61|595.21|598.3|595.9|597.61|595.21|0
1647263680000|2022-03-14 13:14:40|597.51|595.11|597.91|595.51|597.91|595.51|597.51|595.11|0
1647263690000|2022-03-14 13:14:50|598.11|595.71|598.3|595.9|598.3|595.9|598.11|595.71|0
1647263700000|2022-03-14 13:15:00|598.5|596.1|599.5|597.1|599.7|597.3|598.5|596.1|0
1647263710000|2022-03-14 13:15:10|599.1|596.7|598.7|596.3|599.1|596.7|598.5|596.1|0
1647263720000|2022-03-14 13:15:20|597.91|595.51|597.41|595.01|597.91|595.51|597.41|595.01|0
1647263730000|2022-03-14 13:15:30|597.51|595.11|597.71|595.31|597.71|595.31|597.31|594.91|0
1647263740000|2022-03-14 13:15:40|597.51|595.11|597.91|595.51|597.91|595.51|597.51|595.11|0
1647263750000|2022-03-14 13:15:50|597.71|595.31|597.61|595.21|597.71|595.31|597.51|595.11|0
1647263760000|2022-03-14 13:16:00|597.11|594.71|596.91|594.51|597.11|594.71|596.62|594.22|0
1647263770000|2022-03-14 13:16:10|596.31|593.91|596.51|594.11|596.71|594.31|596.31|593.91|0
1647263780000|2022-03-14 13:16:20|596.71|594.31|596.91|594.51|596.91|594.51|596.71|594.31|0
1647263790000|2022-03-14 13:16:30|597.01|594.61|597.11|594.71|597.11|594.71|596.91|594.51|0
1647263810000|2022-03-14 13:16:50|597.31|594.91|597.21|594.81|597.31|594.91|597.21|594.81|0
1647263820000|2022-03-14 13:17:00|597.11|594.71|597.31|594.91|597.31|594.91|597.11|594.71|0
1647263830000|2022-03-14 13:17:10|597.51|595.11|597.51|595.11|597.51|595.11|597.51|595.11|0
1647263840000|2022-03-14 13:17:20|597.31|594.91|597.31|594.91|597.31|594.91|597.11|594.71|0
1647263850000|2022-03-14 13:17:30|597.51|595.11|597.41|595.01|597.51|595.11|597.41|595.01|0
1647263860000|2022-03-14 13:17:40|597.31|594.91|597.61|595.21|597.61|595.21|597.31|594.91|0
1647263870000|2022-03-14 13:17:50|597.51|595.11|598.1|595.7|598.1|595.7|597.51|595.11|0
1647263880000|2022-03-14 13:18:00|598.3|595.9|598.01|595.61|598.3|595.9|598.01|595.61|0
1647263890000|2022-03-14 13:18:10|598.1|595.7|597.31|594.91|598.1|595.7|597.31|594.91|0
1647263900000|2022-03-14 13:18:20|597.51|595.11|597.21|594.81|597.51|595.11|597.21|594.81|0
1647263910000|2022-03-14 13:18:30|599.3|596.9|599.7|597.3|600.1|597.7|599.3|596.9|0
1647263920000|2022-03-14 13:18:40|599.5|597.1|599.5|597.1|599.6|597.2|599.5|597.1|0
1647263930000|2022-03-14 13:18:50|599.3|596.9|599.3|596.9|599.7|597.3|599.3|596.9|0
1647263940000|2022-03-14 13:19:00|599.5|597.1|599.2|596.8|599.5|597.1|599.2|596.8|0
1647263950000|2022-03-14 13:19:10|598.9|596.5|598.9|596.5|598.9|596.5|598.9|596.5|0
1647263960000|2022-03-14 13:19:20|598.7|596.3|598.9|596.5|598.9|596.5|598.7|596.3|0
1647263970000|2022-03-14 13:19:30|599.1|596.7|599.1|596.7|599.1|596.7|599|596.6|0
1647263980000|2022-03-14 13:19:40|598.9|596.5|598.9|596.5|598.9|596.5|598.7|596.3|0
1647263990000|2022-03-14 13:19:50|598.7|596.3|598.7|596.3|598.7|596.3|598.61|596.21|0
1647264000000|2022-03-14 13:20:00|598.5|596.1|597.9|595.5|598.5|596.1|597.71|595.31|0
1647264010000|2022-03-14 13:20:10|598.1|595.7|598.21|595.81|598.21|595.81|597.71|595.31|0
1647264020000|2022-03-14 13:20:20|598.5|596.1|598.5|596.1|598.5|596.1|598.5|596.1|0
1647264030000|2022-03-14 13:20:30|598.1|595.7|598.3|595.9|598.5|596.1|598.1|595.7|0
1647264040000|2022-03-14 13:20:40|598.1|595.7|598.21|595.81|598.21|595.81|598.1|595.7|0
1647264050000|2022-03-14 13:20:50|598.3|595.9|598.41|596.01|598.41|596.01|598.3|595.9|0
1647264060000|2022-03-14 13:21:00|598.9|596.5|598.9|596.5|598.9|596.5|598.9|596.5|0
1647264070000|2022-03-14 13:21:10|599.1|596.7|599.1|596.7|599.1|596.7|599|596.6|0
1647264080000|2022-03-14 13:21:20|599.4|597|599.3|596.9|599.4|597|599.3|596.9|0
1647264090000|2022-03-14 13:21:30|599.5|597.1|599.7|597.3|599.7|597.3|599.3|596.9|0
1647264100000|2022-03-14 13:21:40|599.6|597.2|600.5|598.1|600.5|598.1|599.6|597.2|0
1647264110000|2022-03-14 13:21:50|600.9|598.5|601.09|598.69|601.09|598.69|600.7|598.3|0
1647264120000|2022-03-14 13:22:00|600.9|598.5|601.49|599.09|601.49|599.09|600.9|598.5|0
1647264130000|2022-03-14 13:22:10|601.29|598.89|600.9|598.5|601.29|598.89|600.9|598.5|0
1647264140000|2022-03-14 13:22:20|600.89|598.49|601.4|599|602|599.6|600.89|598.49|0
1647264150000|2022-03-14 13:22:30|601.09|598.69|601.4|599|601.49|599.09|601.09|598.69|0
1647264160000|2022-03-14 13:22:40|601.69|599.29|601.4|599|601.69|599.29|601.4|599|0
1647264170000|2022-03-14 13:22:50|601.29|598.89|601.4|599|601.4|599|601.29|598.89|0
1647264180000|2022-03-14 13:23:00|600.89|598.49|601.29|598.89|601.29|598.89|600.89|598.49|0
1647264190000|2022-03-14 13:23:10|601.09|598.69|600.7|598.3|601.09|598.69|600.5|598.1|0
1647264200000|2022-03-14 13:23:20|600.8|598.4|600.8|598.4|600.8|598.4|600.8|598.4|0
1647264210000|2022-03-14 13:23:30|600.89|598.49|601.09|598.69|601.09|598.69|600.89|598.49|0
1647264220000|2022-03-14 13:23:40|600.89|598.49|600.69|598.29|600.89|598.49|600.69|598.29|0
1647264240000|2022-03-14 13:24:00|600.6|598.2|600.69|598.29|600.69|598.29|600.6|598.2|0
1647264250000|2022-03-14 13:24:10|600.5|598.1|600.2|597.8|600.5|598.1|600.2|597.8|0
1647264260000|2022-03-14 13:24:20|600.3|597.9|600.4|598|600.5|598.1|600.3|597.9|0
1647264270000|2022-03-14 13:24:30|601.49|599.09|601.8|599.4|601.8|599.4|601.49|599.09|0
1647264280000|2022-03-14 13:24:40|601.89|599.49|601.89|599.49|602.09|599.69|601.89|599.49|0
1647264290000|2022-03-14 13:24:50|602.29|599.89|602.29|599.89|602.29|599.89|602.2|599.8|0
1647264300000|2022-03-14 13:25:00|602.2|599.8|602.89|600.49|602.89|600.49|602.2|599.8|0
1647264310000|2022-03-14 13:25:10|602.09|599.69|602.09|599.69|602.29|599.89|602.09|599.69|0
1647264320000|2022-03-14 13:25:20|602.29|599.89|602.29|599.89|602.49|600.09|602.29|599.89|0
1647264330000|2022-03-14 13:25:30|602.49|600.09|602.09|599.69|602.49|600.09|602.09|599.69|0
1647264340000|2022-03-14 13:25:40|602.49|600.09|603.09|600.69|603.09|600.69|602.49|600.09|0
1647264350000|2022-03-14 13:25:50|602.89|600.49|602.89|600.49|603.6|601.2|602.89|600.49|0
1647264360000|2022-03-14 13:26:00|602.69|600.29|603.49|601.09|603.49|601.09|602.69|600.29|0
1647264370000|2022-03-14 13:26:10|603.29|600.89|602.89|600.49|603.29|600.89|602.69|600.29|0
1647264380000|2022-03-14 13:26:20|603.09|600.69|603.09|600.69|603.09|600.69|602.69|600.29|0
1647264390000|2022-03-14 13:26:30|602.89|600.49|602.89|600.49|603.09|600.69|602.89|600.49|0
1647264400000|2022-03-14 13:26:40|603.09|600.69|603.09|600.69|603.09|600.69|602.69|600.29|0
1647264410000|2022-03-14 13:26:50|602.89|600.49|602.49|600.09|602.89|600.49|602.29|599.89|0
1647264420000|2022-03-14 13:27:00|602.6|600.2|602.6|600.2|602.69|600.29|602.6|600.2|0
1647264430000|2022-03-14 13:27:10|602.29|599.89|603.49|601.09|603.49|601.09|602.29|599.89|0
1647264440000|2022-03-14 13:27:20|603.29|600.89|603.29|600.89|603.29|600.89|602.89|600.49|0
1647264450000|2022-03-14 13:27:30|603.2|600.8|603.29|600.89|603.49|601.09|603.2|600.8|0
1647264460000|2022-03-14 13:27:40|603.4|601|603.89|601.49|603.89|601.49|602.89|600.49|0
1647264470000|2022-03-14 13:27:50|604.09|601.69|604|601.6|604.09|601.69|604|601.6|0
1647264480000|2022-03-14 13:28:00|604.09|601.69|602.49|600.09|604.09|601.69|602.49|600.09|0
1647264490000|2022-03-14 13:28:10|602.4|600|602.89|600.49|602.89|600.49|602.4|600|0
1647264500000|2022-03-14 13:28:20|603.09|600.69|603.49|601.09|603.69|601.29|603.09|600.69|0
1647264510000|2022-03-14 13:28:30|603.29|600.89|603.89|601.49|603.89|601.49|603.29|600.89|0
1647264520000|2022-03-14 13:28:40|604.2|601.8|604.29|601.89|604.29|601.89|604.09|601.69|0
1647264530000|2022-03-14 13:28:50|604.2|601.8|603.6|601.2|604.2|601.8|603.6|601.2|0
1647264540000|2022-03-14 13:29:00|604.4|602|604.89|602.49|604.89|602.49|604.4|602|0
1647264550000|2022-03-14 13:29:10|604.6|602.2|604.49|602.09|604.69|602.29|604.49|602.09|0
1647264560000|2022-03-14 13:29:20|604.29|601.89|604.09|601.69|604.29|601.89|604.09|601.69|0
1647264570000|2022-03-14 13:29:30|604.29|601.89|604.4|602|604.4|602|604.29|601.89|0
1647264580000|2022-03-14 13:29:40|604.29|601.89|604.49|602.09|604.6|602.2|604.29|601.89|0
1647264590000|2022-03-14 13:29:50|604.29|601.89|605.49|603.09|605.49|603.09|604.29|601.89|0
1647264600000|2022-03-14 13:30:00|606.09|603.69|605.29|602.89|606.09|603.69|603.89|601.49|0
1647264610000|2022-03-14 13:30:10|605.69|603.29|604.09|601.69|605.69|603.29|604.09|601.69|0
1647264620000|2022-03-14 13:30:20|603.89|601.49|597.3|594.9|603.89|601.49|597.3|594.9|0
1647264630000|2022-03-14 13:30:30|599.7|597.3|598.5|596.1|600.09|597.69|598.5|596.1|0
1647264640000|2022-03-14 13:30:40|600.09|597.69|600.29|597.89|601.2|598.8|600.09|597.69|0
1647264650000|2022-03-14 13:30:50|599.89|597.49|600.69|598.29|601.09|598.69|599.89|597.49|0
1647264660000|2022-03-14 13:31:00|601.09|598.69|601.29|598.89|601.69|599.29|601.09|598.69|0
1647264670000|2022-03-14 13:31:10|601.49|599.09|600.49|598.09|601.49|599.09|599.7|597.3|0
1647264680000|2022-03-14 13:31:20|600.29|597.89|600.89|598.49|600.89|598.49|600.29|597.89|0
1647264690000|2022-03-14 13:31:30|600.4|598|599.69|597.29|600.4|598|599.5|597.1|0
1647264700000|2022-03-14 13:31:40|599.89|597.49|598.7|596.3|599.89|597.49|598.7|596.3|0
1647264710000|2022-03-14 13:31:50|598.3|595.9|599.3|596.9|600|597.6|598.3|595.9|0
1647264720000|2022-03-14 13:32:00|598.7|596.3|600.09|597.69|600.49|598.09|598.7|596.3|0
1647264730000|2022-03-14 13:32:10|599.89|597.49|598.6|596.2|600.09|597.69|598.6|596.2|0
1647264740000|2022-03-14 13:32:20|598.9|596.5|599.1|596.7|599.3|596.9|598.9|596.5|0
1647264750000|2022-03-14 13:32:30|600.89|598.49|602.29|599.89|602.29|599.89|600.89|598.49|0
1647264760000|2022-03-14 13:32:40|602.49|600.09|603.09|600.69|603.89|601.49|602.49|600.09|0
1647264770000|2022-03-14 13:32:50|603.49|601.09|603.89|601.49|604.09|601.69|603.49|601.09|0
1647264780000|2022-03-14 13:33:00|604.49|602.09|605.4|603|605.4|603|604.09|601.69|0
1647264790000|2022-03-14 13:33:10|606.89|604.49|604.09|601.69|606.89|604.49|604.09|601.69|0
1647264800000|2022-03-14 13:33:20|604.99|602.59|605.49|603.09|605.49|603.09|604.09|601.69|0
1647264810000|2022-03-14 13:33:30|607.1|604.7|606.49|604.09|607.1|604.7|606.49|604.09|0
1647264820000|2022-03-14 13:33:40|607.1|604.7|609.1|606.7|609.1|606.7|607.1|604.7|0
1647264830000|2022-03-14 13:33:50|609.5|607.1|609.5|607.1|609.5|607.1|609.5|607.1|0
1647264840000|2022-03-14 13:34:00|609.3|606.9|609.71|607.31|609.71|607.31|608.81|606.41|0
1647264850000|2022-03-14 13:34:10|609.3|606.9|608.2|605.8|609.3|606.9|608.2|605.8|0
1647264860000|2022-03-14 13:34:20|607.9|605.5|608.7|606.3|608.7|606.3|607.9|605.5|0
1647264870000|2022-03-14 13:34:30|608.9|606.5|609.1|606.7|609.1|606.7|608.5|606.1|0
1647264880000|2022-03-14 13:34:40|609.01|606.61|609.5|607.1|609.5|607.1|608.9|606.5|0
1647264890000|2022-03-14 13:34:50|609.71|607.31|610.01|607.61|610.01|607.61|609.5|607.1|0
1647264900000|2022-03-14 13:35:00|610.11|607.71|610.11|607.71|610.71|608.31|609.61|607.21|0
1647264910000|2022-03-14 13:35:10|609.91|607.51|608.9|606.5|609.91|607.51|608.9|606.5|0
1647264920000|2022-03-14 13:35:20|609.5|607.1|609.5|607.1|609.5|607.1|609.1|606.7|0
1647264930000|2022-03-14 13:35:30|609.3|606.9|610.51|608.11|610.51|608.11|609.3|606.9|0
1647264940000|2022-03-14 13:35:40|610.11|607.71|611.52|609.12|611.72|609.32|610.11|607.71|0
1647264950000|2022-03-14 13:35:50|612.52|610.12|613.43|611.03|613.43|611.03|612.52|610.12|0
1647264960000|2022-03-14 13:36:00|613.03|610.63|613.13|610.73|613.33|610.93|612.52|610.12|0
1647264970000|2022-03-14 13:36:10|613.53|611.13|613.53|611.13|613.73|611.33|613.53|611.13|0
1647264980000|2022-03-14 13:36:20|614.54|612.14|614.94|612.54|614.94|612.54|614.34|611.94|0
1647264990000|2022-03-14 13:36:30|613.73|611.33|614.54|612.14|614.94|612.54|613.73|611.33|0
1647265000000|2022-03-14 13:36:40|614.74|612.34|613.93|611.53|615.35|612.95|613.93|611.53|0
1647265010000|2022-03-14 13:36:50|613.33|610.93|610.11|607.71|613.33|610.93|610.11|607.71|0
1647265020000|2022-03-14 13:37:00|610.61|608.21|609.3|606.9|610.61|608.21|609.3|606.9|0
1647265030000|2022-03-14 13:37:10|607.09|604.69|608.7|606.3|608.7|606.3|607.09|604.69|0
1647265040000|2022-03-14 13:37:20|609.1|606.7|609.3|606.9|609.7|607.3|609.1|606.7|0
1647265050000|2022-03-14 13:37:30|609.91|607.51|610.31|607.91|610.71|608.31|609.91|607.51|0
1647265060000|2022-03-14 13:37:40|610.11|607.71|609.91|607.51|610.91|608.51|609.91|607.51|0
1647265070000|2022-03-14 13:37:50|609.1|606.7|608.1|605.7|609.1|606.7|608.1|605.7|0
1647265080000|2022-03-14 13:38:00|608.5|606.1|610.11|607.71|610.11|607.71|608.5|606.1|0
1647265090000|2022-03-14 13:38:10|610.51|608.11|613.53|611.13|613.53|611.13|610.51|608.11|0
1647265100000|2022-03-14 13:38:20|614.34|611.94|614.74|612.34|614.74|612.34|613.73|611.33|0
1647265110000|2022-03-14 13:38:30|615.34|612.94|615.75|613.35|615.75|613.35|614.94|612.54|0
1647265120000|2022-03-14 13:38:40|617.27|614.87|617.77|615.37|617.77|615.37|617.27|614.87|0
1647265130000|2022-03-14 13:38:50|617.57|615.17|617.57|615.17|617.57|615.17|617.36|614.96|0
1647265140000|2022-03-14 13:39:00|617.97|615.57|617.57|615.17|617.97|615.57|617.57|615.17|0
1647265150000|2022-03-14 13:39:10|617.77|615.37|615.34|612.94|617.77|615.37|615.34|612.94|0
1647265160000|2022-03-14 13:39:20|615.55|613.15|615.34|612.94|615.75|613.35|615.34|612.94|0
1647265170000|2022-03-14 13:39:30|614.74|612.34|614.74|612.34|614.94|612.54|614.74|612.34|0
1647265180000|2022-03-14 13:39:40|614.54|612.14|614.13|611.73|614.54|612.14|614.13|611.73|0
1647265190000|2022-03-14 13:39:50|613.53|611.13|614.24|611.84|614.24|611.84|613.53|611.13|0
1647265200000|2022-03-14 13:40:00|614.94|612.54|616.96|614.56|616.96|614.56|614.94|612.54|0
1647265210000|2022-03-14 13:40:10|617.57|615.17|619.19|616.79|619.19|616.79|617.57|615.17|0
1647265220000|2022-03-14 13:40:20|620|617.6|617.16|614.76|620|617.6|617.16|614.76|0
1647265230000|2022-03-14 13:40:30|616.96|614.56|616.76|614.36|616.96|614.56|615.95|613.55|0
1647265240000|2022-03-14 13:40:40|616.56|614.16|615.34|612.94|616.56|614.16|615.34|612.94|0
1647265250000|2022-03-14 13:40:50|614.54|612.14|611.51|609.11|614.54|612.14|611.51|609.11|0
1647265260000|2022-03-14 13:41:00|612.32|609.92|611.11|608.71|612.32|609.92|610.51|608.11|0
1647265270000|2022-03-14 13:41:10|611.72|609.32|611.72|609.32|612.52|610.12|611.72|609.32|0
1647265280000|2022-03-14 13:41:20|611.51|609.11|610.71|608.31|611.51|609.11|610.51|608.11|0
1647265290000|2022-03-14 13:41:30|610.61|608.21|611.72|609.32|611.72|609.32|610.61|608.21|0
1647265300000|2022-03-14 13:41:40|612.02|609.62|613.73|611.33|613.73|611.33|612.02|609.62|0
1647265310000|2022-03-14 13:41:50|613.13|610.73|612.92|610.52|613.33|610.93|612.72|610.32|0
1647265320000|2022-03-14 13:42:00|612.12|609.72|612.92|610.52|612.92|610.52|612.12|609.72|0
1647265330000|2022-03-14 13:42:10|613.23|610.83|613.33|610.93|614.44|612.04|613.23|610.83|0
1647265340000|2022-03-14 13:42:20|614.33|611.93|614.74|612.34|614.74|612.34|613.93|611.53|0
1647265350000|2022-03-14 13:42:30|613.93|611.53|613.53|611.13|613.93|611.53|613.53|611.13|0
1647265360000|2022-03-14 13:42:40|614.33|611.93|613.73|611.33|614.33|611.93|613.73|611.33|0
1647265370000|2022-03-14 13:42:50|613.53|611.13|612.12|609.72|613.53|611.13|612.12|609.72|0
1647265380000|2022-03-14 13:43:00|610.91|608.51|610.71|608.31|610.91|608.51|610.51|608.11|0
1647265390000|2022-03-14 13:43:10|609.3|606.9|609.7|607.3|609.7|607.3|609.3|606.9|0
1647265400000|2022-03-14 13:43:20|610.31|607.91|610.71|608.31|611.11|608.71|610.31|607.91|0
1647265410000|2022-03-14 13:43:30|610.91|608.51|610.31|607.91|610.91|608.51|610.31|607.91|0
1647265420000|2022-03-14 13:43:40|609.9|607.5|608.7|606.3|609.9|607.5|608.7|606.3|0
1647265430000|2022-03-14 13:43:50|607.9|605.5|607.49|605.09|607.9|605.5|607.49|605.09|0
1647265440000|2022-03-14 13:44:00|607.69|605.29|605.69|603.29|607.69|605.29|605.69|603.29|0
1647265450000|2022-03-14 13:44:10|605.49|603.09|605.29|602.89|605.49|603.09|605.29|602.89|0
1647265460000|2022-03-14 13:44:20|604.69|602.29|603.09|600.69|604.69|602.29|603.09|600.69|0
1647265470000|2022-03-14 13:44:30|602.89|600.49|601.69|599.29|602.89|600.49|601.69|599.29|0
1647265480000|2022-03-14 13:44:40|601.09|598.69|601.29|598.89|601.29|598.89|601.09|598.69|0
1647265490000|2022-03-14 13:44:50|601.99|599.59|602.09|599.69|602.09|599.69|601.99|599.59|0
1647265500000|2022-03-14 13:45:00|601.59|599.19|603.49|601.09|603.49|601.09|601.49|599.09|0
1647265510000|2022-03-14 13:45:10|603.29|600.89|603.09|600.69|603.89|601.49|603.09|600.69|0
1647265520000|2022-03-14 13:45:20|601.49|599.09|603.19|600.79|603.19|600.79|601.49|599.09|0
1647265530000|2022-03-14 13:45:30|602.89|600.49|601.89|599.49|602.89|600.49|601.69|599.29|0
1647265540000|2022-03-14 13:45:40|602.09|599.69|600.69|598.29|602.09|599.69|600.69|598.29|0
1647265550000|2022-03-14 13:45:50|600.09|597.69|601.69|599.29|601.69|599.29|600.09|597.69|0
1647265560000|2022-03-14 13:46:00|602.09|599.69|602.49|600.09|602.49|600.09|600.89|598.49|0
1647265570000|2022-03-14 13:46:10|602.89|600.49|603.29|600.89|603.29|600.89|602.89|600.49|0
1647265580000|2022-03-14 13:46:20|603.49|601.09|601.49|599.09|603.49|601.09|601.29|598.89|0
1647265590000|2022-03-14 13:46:30|602.29|599.89|602.09|599.69|602.29|599.89|602.09|599.69|0
1647265600000|2022-03-14 13:46:40|602.29|599.89|603.09|600.69|603.39|600.99|602.29|599.89|0
1647265610000|2022-03-14 13:46:50|602.89|600.49|602.49|600.09|602.89|600.49|602.49|600.09|0
1647265620000|2022-03-14 13:47:00|602.89|600.49|603.69|601.29|603.69|601.29|602.49|600.09|0
1647265630000|2022-03-14 13:47:10|603.89|601.49|604.09|601.69|604.69|602.29|603.89|601.49|0
1647265640000|2022-03-14 13:47:20|603.29|600.89|603.69|601.29|603.69|601.29|603.29|600.89|0
1647265650000|2022-03-14 13:47:30|603.29|600.89|602.09|599.69|603.29|600.89|602.09|599.69|0
1647265660000|2022-03-14 13:47:40|601.89|599.49|604.69|602.29|604.69|602.29|601.89|599.49|0
1647265670000|2022-03-14 13:47:50|604.49|602.09|604.09|601.69|604.49|602.09|603.69|601.29|0
1647265680000|2022-03-14 13:48:00|604.49|602.09|603.69|601.29|604.59|602.19|603.49|601.09|0
1647265690000|2022-03-14 13:48:10|604.09|601.69|604.49|602.09|604.49|602.09|603.49|601.09|0
1647265700000|2022-03-14 13:48:20|602.89|600.49|601.09|598.69|602.89|600.49|600.89|598.49|0
1647265710000|2022-03-14 13:48:30|600.89|598.49|600.29|597.89|600.89|598.49|600.29|597.89|0
1647265720000|2022-03-14 13:48:40|600.09|597.69|599.69|597.29|600.29|597.89|599.69|597.29|0
1647265730000|2022-03-14 13:48:50|599.09|596.69|602.69|600.29|603.09|600.69|599.09|596.69|0
1647265740000|2022-03-14 13:49:00|602.29|599.89|602.29|599.89|602.49|600.09|601.89|599.49|0
1647265750000|2022-03-14 13:49:10|603.09|600.69|603.89|601.49|604.49|602.09|603.09|600.69|0
1647265760000|2022-03-14 13:49:20|604.49|602.09|604.49|602.09|604.49|602.09|603.69|601.29|0
1647265770000|2022-03-14 13:49:30|603.69|601.29|606.09|603.69|606.09|603.69|603.69|601.29|0
1647265780000|2022-03-14 13:49:40|605.29|602.89|604.89|602.49|605.29|602.89|604.69|602.29|0
1647265790000|2022-03-14 13:49:50|604.09|601.69|603.88|601.48|604.09|601.69|603.48|601.08|0
1647265800000|2022-03-14 13:50:00|604.09|601.69|604.09|601.69|604.09|601.69|602.88|600.48|0
1647265810000|2022-03-14 13:50:10|603.28|600.88|601.09|598.69|603.28|600.88|601.09|598.69|0
1647265820000|2022-03-14 13:50:20|601.29|598.89|600.49|598.09|601.29|598.89|600.49|598.09|0
1647265830000|2022-03-14 13:50:30|600.69|598.29|599.89|597.49|600.89|598.49|599.89|597.49|0
1647265840000|2022-03-14 13:50:40|600.29|597.89|600.49|598.09|601.49|599.09|600.29|597.89|0
1647265850000|2022-03-14 13:50:50|600.09|597.69|600.09|597.69|600.39|597.99|600.09|597.69|0
1647265860000|2022-03-14 13:51:00|600.79|598.39|600.69|598.29|600.79|598.39|600.29|597.89|0
1647265870000|2022-03-14 13:51:10|601.69|599.29|602.19|599.79|602.19|599.79|601.29|598.89|0
1647265880000|2022-03-14 13:51:20|601.29|598.89|601.29|598.89|601.29|598.89|600.89|598.49|0
1647265890000|2022-03-14 13:51:30|601.49|599.09|600.89|598.49|601.49|599.09|600.69|598.29|0
1647265900000|2022-03-14 13:51:40|601.09|598.69|601.99|599.59|601.99|599.59|600.89|598.49|0
1647265910000|2022-03-14 13:51:50|602.39|599.99|601.59|599.19|602.39|599.99|601.59|599.19|0
1647265920000|2022-03-14 13:52:00|601.09|598.69|602.88|600.48|602.88|600.48|601.09|598.69|0
1647265930000|2022-03-14 13:52:10|602.48|600.08|601.88|599.48|602.48|600.08|601.88|599.48|0
1647265940000|2022-03-14 13:52:20|602.19|599.79|601.88|599.48|602.88|600.48|601.88|599.48|0
1647265950000|2022-03-14 13:52:30|601.49|599.09|601.39|598.99|601.68|599.28|601.39|598.99|0
1647265960000|2022-03-14 13:52:40|602.88|600.48|603.28|600.88|603.48|601.08|602.88|600.48|0
1647265970000|2022-03-14 13:52:50|602.88|600.48|601.88|599.48|603.08|600.68|601.68|599.28|0
1647265980000|2022-03-14 13:53:00|602.28|599.88|603.28|600.88|604.28|601.88|602.28|599.88|0
1647265990000|2022-03-14 13:53:10|603.19|600.79|603.08|600.68|603.19|600.79|603.08|600.68|0
1647266000000|2022-03-14 13:53:20|603.79|601.39|603.99|601.59|603.99|601.59|603.48|601.08|0
1647266010000|2022-03-14 13:53:30|604.48|602.08|603.88|601.48|604.48|602.08|603.88|601.48|0
1647266020000|2022-03-14 13:53:40|603.59|601.19|602.68|600.28|603.68|601.28|602.68|600.28|0
1647266030000|2022-03-14 13:53:50|603.88|601.48|604.19|601.79|604.48|602.08|603.68|601.28|0
1647266040000|2022-03-14 13:54:00|603.88|601.48|602.48|600.08|604.08|601.68|602.48|600.08|0
1647266050000|2022-03-14 13:54:10|602.28|599.88|601.88|599.48|602.28|599.88|601.88|599.48|0
1647266060000|2022-03-14 13:54:20|602.08|599.68|601.68|599.28|602.39|599.99|601.68|599.28|0
1647266070000|2022-03-14 13:54:30|601.09|598.69|600.69|598.29|601.09|598.69|599.89|597.49|0
1647266080000|2022-03-14 13:54:40|600.49|598.09|601.09|598.69|601.09|598.69|600.49|598.09|0
1647266090000|2022-03-14 13:54:50|601.68|599.28|603.68|601.28|603.68|601.28|601.68|599.28|0
1647266100000|2022-03-14 13:55:00|603.28|600.88|604.68|602.28|604.68|602.28|603.08|600.68|0
1647266110000|2022-03-14 13:55:10|604.08|601.68|602.68|600.28|604.08|601.68|602.68|600.28|0
1647266120000|2022-03-14 13:55:20|602.99|600.59|600.79|598.39|602.99|600.59|600.79|598.39|0
1647266130000|2022-03-14 13:55:30|601.28|598.88|601.88|599.48|601.88|599.48|601.28|598.88|0
1647266140000|2022-03-14 13:55:40|602.48|600.08|601.88|599.48|602.48|600.08|601.88|599.48|0
1647266150000|2022-03-14 13:55:50|602.88|600.48|602.48|600.08|602.88|600.48|602.48|600.08|0
1647266160000|2022-03-14 13:56:00|601.08|598.68|599.89|597.49|601.08|598.68|599.09|596.69|0
1647266170000|2022-03-14 13:56:10|599.29|596.89|600.49|598.09|600.69|598.29|599.29|596.89|0
1647266180000|2022-03-14 13:56:20|601.68|599.28|601.88|599.48|602.68|600.28|601.68|599.28|0
1647266190000|2022-03-14 13:56:30|602.48|600.08|603.48|601.08|603.48|601.08|602.48|600.08|0
1647266200000|2022-03-14 13:56:40|605.28|602.88|606.89|604.49|606.89|604.49|605.28|602.88|0
1647266210000|2022-03-14 13:56:50|605.89|603.49|605.89|603.49|605.89|603.49|605.89|603.49|0
1647266220000|2022-03-14 13:57:00|606.09|603.69|605.69|603.29|606.09|603.69|604.88|602.48|0
1647266230000|2022-03-14 13:57:10|607.09|604.69|607.49|605.09|607.69|605.29|607.09|604.69|0
1647266240000|2022-03-14 13:57:20|606.89|604.49|605.69|603.29|607.29|604.89|605.69|603.29|0
1647266250000|2022-03-14 13:57:30|605.89|603.49|607.09|604.69|607.09|604.69|605.89|603.49|0
1647266260000|2022-03-14 13:57:40|606.29|603.89|605.59|603.19|606.29|603.89|605.59|603.19|0
1647266270000|2022-03-14 13:57:50|606.29|603.89|606.59|604.19|606.69|604.29|606.29|603.89|0
1647266280000|2022-03-14 13:58:00|605.48|603.08|604.88|602.48|605.48|603.08|604.88|602.48|0
1647266290000|2022-03-14 13:58:10|605.48|603.08|605.68|603.28|605.68|603.28|605.48|603.08|0
1647266300000|2022-03-14 13:58:20|606.49|604.09|606.09|603.69|606.49|604.09|606.09|603.69|0
1647266310000|2022-03-14 13:58:30|605.28|602.88|605.48|603.08|605.48|603.08|605.08|602.68|0
1647266320000|2022-03-14 13:58:40|605.08|602.68|605.08|602.68|605.08|602.68|605.08|602.68|0
1647266330000|2022-03-14 13:58:50|604.28|601.88|604.08|601.68|604.28|601.88|603.48|601.08|0
1647266340000|2022-03-14 13:59:00|603.28|600.88|604.08|601.68|604.08|601.68|603.28|600.88|0
1647266350000|2022-03-14 13:59:10|603.68|601.28|600.09|597.69|603.68|601.28|600.09|597.69|0
1647266360000|2022-03-14 13:59:20|601.08|598.68|600.68|598.28|601.28|598.88|600.68|598.28|0
1647266370000|2022-03-14 13:59:30|600.88|598.48|601.48|599.08|601.48|599.08|600.88|598.48|0
1647266380000|2022-03-14 13:59:40|601.39|598.99|602.39|599.99|602.39|599.99|601.39|598.99|0
1647266390000|2022-03-14 13:59:50|602.88|600.48|602.68|600.28|602.88|600.48|602.48|600.08|0
1647266400000|2022-03-14 14:00:00|602.19|600.59|605.39|603.79|605.39|603.79|602.19|600.59|0
1647266410000|2022-03-14 14:00:10|605.79|604.19|606.69|605.09|606.89|605.29|605.79|604.19|0
1647266420000|2022-03-14 14:00:20|607.49|605.89|606.49|604.89|607.49|605.89|606.49|604.89|0
1647266430000|2022-03-14 14:00:30|606.39|604.79|605.28|603.68|606.39|604.79|604.48|602.88|0
1647266440000|2022-03-14 14:00:40|606.39|604.79|606.29|604.69|606.89|605.29|606.29|604.69|0
1647266450000|2022-03-14 14:00:50|606.49|604.89|606.09|604.49|606.89|605.29|606.09|604.49|0
1647266460000|2022-03-14 14:01:00|604.88|603.28|605.89|604.29|605.89|604.29|604.48|602.88|0
1647266470000|2022-03-14 14:01:10|605.48|603.88|605.48|603.88|605.48|603.88|605.28|603.68|0
1647266480000|2022-03-14 14:01:20|605.89|604.29|606.09|604.49|606.09|604.49|605.68|604.08|0
1647266490000|2022-03-14 14:01:30|606.69|605.09|606.69|605.09|607.09|605.49|606.69|605.09|0
1647266500000|2022-03-14 14:01:40|605.89|604.29|601.48|599.88|605.89|604.29|601.48|599.88|0
1647266510000|2022-03-14 14:01:50|602.08|600.48|601.28|599.68|602.48|600.88|601.28|599.68|0
1647266520000|2022-03-14 14:02:00|600.88|599.28|599.29|597.69|600.88|599.28|598.89|597.29|0
1647266530000|2022-03-14 14:02:10|598.89|597.29|598.09|596.49|599.19|597.59|598.09|596.49|0
1647266540000|2022-03-14 14:02:20|598.29|596.69|598.69|597.09|598.69|597.09|598.29|596.69|0
1647266550000|2022-03-14 14:02:30|598.49|596.89|598.09|596.49|598.49|596.89|598.09|596.49|0
1647266560000|2022-03-14 14:02:40|597.29|595.69|596.7|595.1|597.29|595.69|596.5|594.9|0
1647266570000|2022-03-14 14:02:50|597.89|596.29|597.29|595.69|598.09|596.49|597.29|595.69|0
1647266580000|2022-03-14 14:03:00|597.09|595.49|599.68|598.08|599.68|598.08|597.09|595.49|0
1647266590000|2022-03-14 14:03:10|600.08|598.48|600.08|598.48|600.08|598.48|598.69|597.09|0
1647266600000|2022-03-14 14:03:20|599.49|597.89|599.68|598.08|599.68|598.08|599.49|597.89|0
1647266610000|2022-03-14 14:03:30|599.29|597.69|600.28|598.68|600.28|598.68|599.29|597.69|0
1647266620000|2022-03-14 14:03:40|599.88|598.28|599.09|597.49|599.88|598.28|599.09|597.49|0
1647266630000|2022-03-14 14:03:50|599.48|597.88|599.48|597.88|599.48|597.88|599.09|597.49|0
1647266640000|2022-03-14 14:04:00|599.68|598.08|601.08|599.48|601.39|599.79|599.68|598.08|0
1647266650000|2022-03-14 14:04:10|601.48|599.88|602.48|600.88|602.48|600.88|601.48|599.88|0
1647266660000|2022-03-14 14:04:20|603.28|601.68|603.88|602.28|603.88|602.28|603.18|601.58|0
1647266670000|2022-03-14 14:04:30|604.39|602.79|604.08|602.48|604.39|602.79|604.08|602.48|0
1647266680000|2022-03-14 14:04:40|603.88|602.28|603.88|602.28|603.88|602.28|603.08|601.48|0
1647266690000|2022-03-14 14:04:50|604.08|602.48|603.88|602.28|604.08|602.48|603.88|602.28|0
1647266700000|2022-03-14 14:05:00|604.48|602.88|604.08|602.48|604.48|602.88|603.48|601.88|0
1647266710000|2022-03-14 14:05:10|604.88|603.28|605.19|603.59|605.19|603.59|604.48|602.88|0
1647266720000|2022-03-14 14:05:20|604.99|603.39|604.08|602.48|604.99|603.39|604.08|602.48|0
1647266730000|2022-03-14 14:05:30|603.98|602.38|603.58|601.98|603.98|602.38|603.28|601.68|0
1647266740000|2022-03-14 14:05:40|603.38|601.78|603.68|602.08|603.68|602.08|603.28|601.68|0
1647266750000|2022-03-14 14:05:50|603.08|601.48|603.08|601.48|603.48|601.88|603.08|601.48|0
1647266760000|2022-03-14 14:06:00|603.28|601.68|602.48|600.88|603.28|601.68|601.08|599.48|0
1647266770000|2022-03-14 14:06:10|602.58|600.98|603.68|602.08|603.98|602.38|602.58|600.98|0
1647266780000|2022-03-14 14:06:20|603.58|601.98|603.88|602.28|603.88|602.28|603.48|601.88|0
1647266790000|2022-03-14 14:06:30|605.48|603.88|603.68|602.08|605.48|603.88|603.68|602.08|0
1647266800000|2022-03-14 14:06:40|603.48|601.88|602.28|600.68|603.48|601.88|602.08|600.48|0
1647266810000|2022-03-14 14:06:50|601.68|600.08|602.48|600.88|602.48|600.88|601.68|600.08|0
1647266820000|2022-03-14 14:07:00|602.88|601.28|601.48|599.88|602.88|601.28|601.08|599.48|0
1647266830000|2022-03-14 14:07:10|601.28|599.68|601.08|599.48|601.28|599.68|601.08|599.48|0
1647266840000|2022-03-14 14:07:20|601.48|599.88|601.08|599.48|601.48|599.88|601.08|599.48|0
1647266850000|2022-03-14 14:07:30|600.48|598.88|600.48|598.88|600.48|598.88|599.68|598.08|0
1647266860000|2022-03-14 14:07:40|600.08|598.48|598.29|596.69|600.19|598.59|598.29|596.69|0
1647266870000|2022-03-14 14:07:50|598.49|596.89|597.69|596.09|598.49|596.89|596.89|595.29|0
1647266880000|2022-03-14 14:08:00|597.49|595.89|597.89|596.29|597.89|596.29|597.49|595.89|0
1647266890000|2022-03-14 14:08:10|597.69|596.09|596.49|594.89|597.69|596.09|596.49|594.89|0
1647266900000|2022-03-14 14:08:20|596.3|594.7|596.1|594.5|596.3|594.7|595.7|594.1|0
1647266910000|2022-03-14 14:08:30|595.5|593.9|594.61|593.01|595.6|594|594.51|592.91|0
1647266920000|2022-03-14 14:08:40|594.9|593.3|595.3|593.7|595.3|593.7|594.9|593.3|0
1647266930000|2022-03-14 14:08:50|594.9|593.3|595.21|593.61|595.21|593.61|594.51|592.91|0
1647266940000|2022-03-14 14:09:00|594.9|593.3|595.8|594.2|595.8|594.2|594.9|593.3|0
1647266950000|2022-03-14 14:09:10|595.9|594.3|595.9|594.3|595.9|594.3|595.7|594.1|0
1647266960000|2022-03-14 14:09:20|595.7|594.1|595.1|593.5|595.7|594.1|594.9|593.3|0
1647266970000|2022-03-14 14:09:30|595.7|594.1|594.7|593.1|595.7|594.1|594.7|593.1|0
1647266980000|2022-03-14 14:09:40|595.1|593.5|593.81|592.21|595.1|593.5|593.81|592.21|0
1647266990000|2022-03-14 14:09:50|594.31|592.71|593.91|592.31|594.31|592.71|593.91|592.31|0
1647267000000|2022-03-14 14:10:00|594.01|592.41|594.61|593.01|594.9|593.3|594.01|592.41|0
1647267010000|2022-03-14 14:10:10|594.21|592.61|594.7|593.1|594.7|593.1|593.91|592.31|0
1647267020000|2022-03-14 14:10:20|594.61|593.01|594.31|592.71|594.61|593.01|594.31|592.71|0
1647267030000|2022-03-14 14:10:30|594.11|592.51|594.31|592.71|594.51|592.91|594.11|592.51|0
1647267040000|2022-03-14 14:10:40|593.71|592.11|594.51|592.91|594.51|592.91|593.71|592.11|0
1647267050000|2022-03-14 14:10:50|594.9|593.3|594.11|592.51|594.9|593.3|593.71|592.11|0
1647267060000|2022-03-14 14:11:00|594.31|592.71|594.31|592.71|594.9|593.3|594.31|592.71|0
1647267070000|2022-03-14 14:11:10|594.51|592.91|591.73|590.13|594.51|592.91|591.73|590.13|0
1647267080000|2022-03-14 14:11:20|592.12|590.52|591.92|590.32|592.12|590.52|591.92|590.32|0
1647267090000|2022-03-14 14:11:30|591.53|589.93|591.13|589.53|591.53|589.93|590.74|589.14|0
1647267100000|2022-03-14 14:11:40|590.54|588.94|590.14|588.54|590.54|588.94|590.14|588.54|0
1647267110000|2022-03-14 14:11:50|590.34|588.74|590.34|588.74|590.34|588.74|589.94|588.34|0
1647267120000|2022-03-14 14:12:00|589.75|588.15|589.94|588.34|589.94|588.34|589.75|588.15|0
1647267130000|2022-03-14 14:12:10|589.75|588.15|590.34|588.74|590.34|588.74|589.55|587.95|0
1647267140000|2022-03-14 14:12:20|590.54|588.94|591.63|590.03|591.63|590.03|590.54|588.94|0
1647267150000|2022-03-14 14:12:30|591.13|589.53|590.93|589.33|591.13|589.53|590.93|589.33|0
1647267160000|2022-03-14 14:12:40|590.74|589.14|590.14|588.54|590.74|589.14|589.94|588.34|0
1647267170000|2022-03-14 14:12:50|589.55|587.95|589.35|587.75|589.75|588.15|589.35|587.75|0
1647267180000|2022-03-14 14:13:00|589.06|587.46|588.76|587.16|589.55|587.95|588.76|587.16|0
1647267190000|2022-03-14 14:13:10|588.36|586.76|587.96|586.36|588.36|586.76|587.96|586.36|0
1647267200000|2022-03-14 14:13:20|588.36|586.76|588.36|586.76|588.56|586.96|588.36|586.76|0
1647267210000|2022-03-14 14:13:30|588.56|586.96|588.56|586.96|589.35|587.75|588.56|586.96|0
1647267220000|2022-03-14 14:13:40|589.06|587.46|587.77|586.17|589.06|587.46|587.77|586.17|0
1647267230000|2022-03-14 14:13:50|587.57|585.97|587.57|585.97|587.87|586.27|587.57|585.97|0
1647267240000|2022-03-14 14:14:00|587.17|585.57|587.57|585.97|587.77|586.17|587.17|585.57|0
1647267250000|2022-03-14 14:14:10|587.17|585.57|587.37|585.77|587.37|585.77|586.98|585.38|0
1647267260000|2022-03-14 14:14:20|587.57|585.97|587.77|586.17|587.77|586.17|587.57|585.97|0
1647267270000|2022-03-14 14:14:30|587.87|586.27|588.95|587.35|588.95|587.35|587.87|586.27|0
1647267280000|2022-03-14 14:14:40|588.36|586.76|588.16|586.56|588.56|586.96|588.16|586.56|0
1647267290000|2022-03-14 14:14:50|588.76|587.16|588.26|586.66|588.76|587.16|588.16|586.56|0
1647267300000|2022-03-14 14:15:00|588.95|587.35|589.15|587.55|589.55|587.95|588.95|587.35|0
1647267310000|2022-03-14 14:15:10|588.56|586.96|588.75|587.15|588.76|587.16|588.16|586.56|0
1647267320000|2022-03-14 14:15:20|588.56|586.96|589.55|587.95|589.55|587.95|588.56|586.96|0
1647267330000|2022-03-14 14:15:30|589.15|587.55|588.95|587.35|589.15|587.55|588.75|587.15|0
1647267340000|2022-03-14 14:15:40|588.36|586.76|588.75|587.15|588.75|587.15|588.36|586.76|0
1647267350000|2022-03-14 14:15:50|589.73|588.13|589.33|587.73|589.73|588.13|589.14|587.54|0
1647267360000|2022-03-14 14:16:00|590.71|589.11|589.73|588.13|590.71|589.11|589.73|588.13|0
1647267370000|2022-03-14 14:16:10|589.33|587.73|588.74|587.14|589.33|587.73|588.74|587.14|0
1647267380000|2022-03-14 14:16:20|589.14|587.54|586.64|585.04|589.14|587.54|586.44|584.84|0
1647267390000|2022-03-14 14:16:30|586.14|584.54|586.54|584.94|586.64|585.04|586.14|584.54|0
1647267400000|2022-03-14 14:16:40|586.34|584.74|586.54|584.94|586.54|584.94|586.05|584.45|0
1647267410000|2022-03-14 14:16:50|586.34|584.74|587.33|585.73|587.33|585.73|586.14|584.54|0
1647267420000|2022-03-14 14:17:00|587.53|585.93|587.73|586.13|588.03|586.43|587.53|585.93|0
1647267430000|2022-03-14 14:17:10|588.32|586.72|587.53|585.93|588.32|586.72|587.53|585.93|0
1647267440000|2022-03-14 14:17:20|589.02|587.42|589.32|587.72|589.71|588.11|589.02|587.42|0
1647267450000|2022-03-14 14:17:30|588.92|587.32|588.72|587.12|589.12|587.52|588.72|587.12|0
1647267460000|2022-03-14 14:17:40|588.32|586.72|588.52|586.92|588.72|587.12|588.32|586.72|0
1647267470000|2022-03-14 14:17:50|589.12|587.52|588.82|587.22|590.11|588.51|588.82|587.22|0
1647267480000|2022-03-14 14:18:00|587.93|586.33|587.93|586.33|587.93|586.33|587.53|585.93|0
1647267490000|2022-03-14 14:18:10|588.52|586.92|588.72|587.12|588.72|587.12|587.93|586.33|0
1647267500000|2022-03-14 14:18:20|589.22|587.62|589.62|588.02|589.62|588.02|589.02|587.42|0
1647267510000|2022-03-14 14:18:30|589.32|587.72|589.32|587.72|589.32|587.72|589.12|587.52|0
1647267520000|2022-03-14 14:18:40|589.52|587.92|589.12|587.52|589.52|587.92|589.12|587.52|0
1647267530000|2022-03-14 14:18:50|588.92|587.32|589.42|587.82|589.42|587.82|588.72|587.12|0
1647267540000|2022-03-14 14:19:00|589.32|587.72|589.71|588.11|589.71|588.11|588.92|587.32|0
1647267550000|2022-03-14 14:19:10|589.12|587.52|589.32|587.72|589.32|587.72|589.02|587.42|0
1647267560000|2022-03-14 14:19:20|589.12|587.52|588.92|587.32|589.12|587.52|588.72|587.12|0
1647267570000|2022-03-14 14:19:30|588.82|587.22|589.32|587.72|589.32|587.72|588.82|587.22|0
1647267580000|2022-03-14 14:19:40|589.12|587.52|589.32|587.72|589.32|587.72|588.92|587.32|0
1647267590000|2022-03-14 14:19:50|589.91|588.31|590.11|588.51|590.11|588.51|589.52|587.92|0
1647267600000|2022-03-14 14:20:00|589.71|588.11|587.13|585.53|589.71|588.11|587.13|585.53|0
1647267610000|2022-03-14 14:20:10|588.32|586.72|589.42|587.82|589.42|587.82|588.32|586.72|0
1647267620000|2022-03-14 14:20:20|589.32|587.72|588.92|587.32|589.32|587.72|588.92|587.32|0
1647267630000|2022-03-14 14:20:30|589.12|587.52|589.91|588.31|589.91|588.31|589.12|587.52|0
1647267640000|2022-03-14 14:20:40|590.51|588.91|590.41|588.81|590.51|588.91|590.31|588.71|0
1647267650000|2022-03-14 14:20:50|590.31|588.71|590.71|589.11|590.71|589.11|590.31|588.71|0
1647267660000|2022-03-14 14:21:00|590.51|588.91|590.11|588.51|590.71|589.11|590.11|588.51|0
1647267670000|2022-03-14 14:21:10|589.71|588.11|590.11|588.51|590.11|588.51|589.71|588.11|0
1647267680000|2022-03-14 14:21:20|589.91|588.31|589.71|588.11|589.91|588.31|589.71|588.11|0
1647267690000|2022-03-14 14:21:30|589.62|588.02|590.21|588.61|590.21|588.61|589.51|587.91|0
1647267700000|2022-03-14 14:21:40|590.31|588.71|589.51|587.91|590.31|588.71|589.51|587.91|0
1647267710000|2022-03-14 14:21:50|589.42|587.82|589.71|588.11|589.71|588.11|589.42|587.82|0
1647267720000|2022-03-14 14:22:00|590.11|588.51|590.51|588.91|590.51|588.91|590.11|588.51|0
1647267730000|2022-03-14 14:22:10|590.11|588.51|589.32|587.72|590.31|588.71|589.32|587.72|0
1647267740000|2022-03-14 14:22:20|589.71|588.11|589.91|588.31|589.91|588.31|589.32|587.72|0
1647267750000|2022-03-14 14:22:30|589.32|587.72|589.12|587.52|589.32|587.72|589.12|587.52|0
1647267760000|2022-03-14 14:22:40|588.52|586.92|588.32|586.72|588.52|586.92|588.12|586.52|0
1647267770000|2022-03-14 14:22:50|588.23|586.63|587.92|586.32|588.23|586.63|587.33|585.73|0
1647267780000|2022-03-14 14:23:00|588.32|586.72|588.32|586.72|588.72|587.12|588.32|586.72|0
1647267790000|2022-03-14 14:23:10|588.03|586.43|588.12|586.52|588.12|586.52|587.73|586.13|0
1647267800000|2022-03-14 14:23:20|588.03|586.43|588.72|587.12|588.92|587.32|588.03|586.43|0
1647267810000|2022-03-14 14:23:30|588.23|586.63|588.12|586.52|588.32|586.72|588.12|586.52|0
1647267820000|2022-03-14 14:23:40|588.32|586.72|588.42|586.82|588.52|586.92|588.32|586.72|0
1647267830000|2022-03-14 14:23:50|588.92|587.32|587.92|586.32|588.92|587.32|587.92|586.32|0
1647267840000|2022-03-14 14:24:00|587.73|586.13|587.33|585.73|587.73|586.13|587.13|585.53|0
1647267850000|2022-03-14 14:24:10|587.73|586.13|587.33|585.73|587.73|586.13|587.33|585.73|0
1647267860000|2022-03-14 14:24:20|587.23|585.63|586.34|584.74|587.23|585.63|586.14|584.54|0
1647267870000|2022-03-14 14:24:30|586.04|584.44|586.34|584.74|586.34|584.74|586.04|584.44|0
1647267880000|2022-03-14 14:24:40|586.14|584.54|587.03|585.43|587.03|585.43|586.04|584.44|0
1647267890000|2022-03-14 14:24:50|586.73|585.13|586.34|584.74|586.73|585.13|586.14|584.54|0
1647267900000|2022-03-14 14:25:00|585.74|584.14|583.36|581.76|585.74|584.14|583.36|581.76|0
1647267910000|2022-03-14 14:25:10|583.56|581.96|583.76|582.16|583.96|582.36|583.56|581.96|0
1647267920000|2022-03-14 14:25:20|583.47|581.87|583.36|581.76|583.56|581.96|583.36|581.76|0
1647267930000|2022-03-14 14:25:30|583.76|582.16|583.67|582.07|583.76|582.16|583.56|581.96|0
1647267940000|2022-03-14 14:25:40|583.76|582.16|584.16|582.56|584.16|582.56|583.76|582.16|0
1647267950000|2022-03-14 14:25:50|583.76|582.16|583.56|581.96|583.96|582.36|583.56|581.96|0
1647267960000|2022-03-14 14:26:00|583.96|582.36|586.14|584.54|586.14|584.54|583.96|582.36|0
1647267970000|2022-03-14 14:26:10|586.34|584.74|586.53|584.93|586.53|584.93|586.34|584.74|0
1647267980000|2022-03-14 14:26:20|586.73|585.13|586.34|584.74|586.73|585.13|586.34|584.74|0
1647267990000|2022-03-14 14:26:30|586.73|585.13|586.44|584.84|586.73|585.13|586.44|584.84|0
1647268000000|2022-03-14 14:26:40|586.34|584.74|585.54|583.94|586.34|584.74|585.54|583.94|0
1647268010000|2022-03-14 14:26:50|585.15|583.55|585.65|584.05|585.65|584.05|585.15|583.55|0
1647268020000|2022-03-14 14:27:00|586.73|585.13|586.73|585.13|586.73|585.13|586.34|584.74|0
1647268030000|2022-03-14 14:27:10|586.53|584.93|587.03|585.43|587.03|585.43|586.44|584.84|0
1647268040000|2022-03-14 14:27:20|587.43|585.83|586.53|584.93|587.43|585.83|586.53|584.93|0
1647268050000|2022-03-14 14:27:30|586.73|585.13|587.33|585.73|587.33|585.73|586.73|585.13|0
1647268060000|2022-03-14 14:27:40|586.93|585.33|587.33|585.73|587.33|585.73|586.84|585.24|0
1647268070000|2022-03-14 14:27:50|587.53|585.93|587.92|586.32|587.92|586.32|587.13|585.53|0
1647268080000|2022-03-14 14:28:00|588.12|586.52|587.72|586.12|588.12|586.52|587.72|586.12|0
1647268090000|2022-03-14 14:28:10|587.63|586.03|588.03|586.43|588.92|587.32|587.63|586.03|0
1647268100000|2022-03-14 14:28:20|587.92|586.32|588.52|586.92|588.52|586.92|587.92|586.32|0
1647268110000|2022-03-14 14:28:30|588.32|586.72|588.52|586.92|588.52|586.92|588.32|586.72|0
1647268120000|2022-03-14 14:28:40|588.12|586.52|588.52|586.92|588.52|586.92|588.12|586.52|0
1647268130000|2022-03-14 14:28:50|588.72|587.12|588.52|586.92|588.72|587.12|588.32|586.72|0
1647268140000|2022-03-14 14:29:00|588.62|587.02|588.92|587.32|588.92|587.32|588.62|587.02|0
1647268150000|2022-03-14 14:29:10|589.11|587.51|587.33|585.73|589.11|587.51|587.33|585.73|0
1647268160000|2022-03-14 14:29:20|588.12|586.52|588.32|586.72|588.32|586.72|588.12|586.52|0
1647268170000|2022-03-14 14:29:30|587.92|586.32|587.72|586.12|588.22|586.62|587.72|586.12|0
1647268180000|2022-03-14 14:29:40|588.03|586.43|588.52|586.92|588.52|586.92|588.03|586.43|0
1647268190000|2022-03-14 14:29:50|588.92|587.32|588.92|587.32|589.11|587.51|588.92|587.32|0
1647268200000|2022-03-14 14:30:00|588.72|587.12|589.71|588.11|589.71|588.11|588.52|586.92|0
1647268210000|2022-03-14 14:30:10|589.51|587.91|590.31|588.71|590.51|588.91|589.51|587.91|0
1647268220000|2022-03-14 14:30:20|589.51|587.91|589.71|588.11|589.71|588.11|589.02|587.42|0
1647268230000|2022-03-14 14:30:30|590.31|588.71|590.11|588.51|590.31|588.71|590.11|588.51|0
1647268240000|2022-03-14 14:30:40|590.51|588.91|590.11|588.51|590.9|589.3|590.11|588.51|0
1647268250000|2022-03-14 14:30:50|590.21|588.61|590.9|589.3|591.1|589.5|590.21|588.61|0
1647268260000|2022-03-14 14:31:00|591.3|589.7|591.1|589.5|591.3|589.7|590.9|589.3|0
1647268270000|2022-03-14 14:31:10|591.5|589.9|591.3|589.7|591.5|589.9|591.01|589.41|0
1647268280000|2022-03-14 14:31:20|591.1|589.5|590.71|589.11|591.7|590.1|590.71|589.11|0
1647268290000|2022-03-14 14:31:30|590.81|589.21|590.9|589.3|591.3|589.7|590.81|589.21|0
1647268300000|2022-03-14 14:31:40|590.71|589.11|590.51|588.91|590.71|589.11|590.51|588.91|0
1647268310000|2022-03-14 14:31:50|590.71|589.11|589.91|588.31|590.71|589.11|589.91|588.31|0
1647268320000|2022-03-14 14:32:00|590.51|588.91|590.71|589.11|590.71|589.11|590.11|588.51|0
1647268330000|2022-03-14 14:32:10|590.51|588.91|589.61|588.01|590.51|588.91|589.61|588.01|0
1647268340000|2022-03-14 14:32:20|589.31|587.71|590.11|588.51|590.11|588.51|589.31|587.71|0
1647268350000|2022-03-14 14:32:30|591.7|590.1|592.5|590.9|592.5|590.9|591.7|590.1|0
1647268360000|2022-03-14 14:32:40|592.3|590.7|592.1|590.5|592.4|590.8|592.1|590.5|0
1647268370000|2022-03-14 14:32:50|592.3|590.7|593.3|591.7|593.3|591.7|592.3|590.7|0
1647268380000|2022-03-14 14:33:00|593.1|591.5|593.69|592.09|593.69|592.09|592.7|591.1|0
1647268390000|2022-03-14 14:33:10|594.09|592.49|593.89|592.29|594.29|592.69|593.89|592.29|0
1647268400000|2022-03-14 14:33:20|593.69|592.09|594.09|592.49|594.09|592.49|593.69|592.09|0
1647268410000|2022-03-14 14:33:30|593.89|592.29|593.3|591.7|593.89|592.29|593.3|591.7|0
1647268420000|2022-03-14 14:33:40|593.49|591.89|593.3|591.7|593.49|591.89|593.3|591.7|0
1647268430000|2022-03-14 14:33:50|593.49|591.89|593.69|592.09|593.89|592.29|593.49|591.89|0
1647268440000|2022-03-14 14:34:00|593.6|592|593.1|591.5|593.6|592|593|591.4|0
1647268450000|2022-03-14 14:34:10|592.5|590.9|592.1|590.5|592.5|590.9|592.1|590.5|0
1647268460000|2022-03-14 14:34:20|591.7|590.1|591.1|589.5|591.7|590.1|591.1|589.5|0
1647268470000|2022-03-14 14:34:30|591.5|589.9|591.9|590.3|591.9|590.3|591.3|589.7|0
1647268480000|2022-03-14 14:34:40|592.1|590.5|591.7|590.1|592.1|590.5|591.7|590.1|0
1647268490000|2022-03-14 14:34:50|591.5|589.9|591.3|589.7|591.5|589.9|591.1|589.5|0
1647268500000|2022-03-14 14:35:00|590.7|589.1|590.31|588.71|590.7|589.1|590.31|588.71|0
1647268510000|2022-03-14 14:35:10|590.11|588.51|590.7|589.1|590.9|589.3|590.11|588.51|0
1647268520000|2022-03-14 14:35:20|590.51|588.91|589.91|588.31|590.51|588.91|589.71|588.11|0
1647268530000|2022-03-14 14:35:30|589.51|587.91|589.51|587.91|590.11|588.51|589.51|587.91|0
1647268540000|2022-03-14 14:35:40|589.71|588.11|590.41|588.81|590.41|588.81|589.71|588.11|0
1647268550000|2022-03-14 14:35:50|590.61|589.01|590.31|588.71|590.7|589.1|590.31|588.71|0
1647268560000|2022-03-14 14:36:00|589.51|587.91|589.91|588.31|589.91|588.31|589.51|587.91|0
1647268570000|2022-03-14 14:36:10|589.71|588.11|588.91|587.31|589.71|588.11|588.91|587.31|0
1647268580000|2022-03-14 14:36:20|587.92|586.32|588.12|586.52|588.32|586.72|587.92|586.32|0
1647268590000|2022-03-14 14:36:30|587.92|586.32|588.02|586.42|588.02|586.42|587.52|585.92|0
1647268600000|2022-03-14 14:36:40|587.83|586.23|588.72|587.12|588.72|587.12|587.83|586.23|0
1647268610000|2022-03-14 14:36:50|589.51|587.91|589.71|588.11|589.91|588.31|589.51|587.91|0
1647268620000|2022-03-14 14:37:00|589.91|588.31|589.51|587.91|589.91|588.31|589.11|587.51|0
1647268630000|2022-03-14 14:37:10|589.81|588.21|589.91|588.31|590.31|588.71|589.81|588.21|0
1647268640000|2022-03-14 14:37:20|589.71|588.11|589.51|587.91|589.71|588.11|589.51|587.91|0
1647268650000|2022-03-14 14:37:30|589.71|588.11|588.91|587.31|589.71|588.11|588.91|587.31|0
1647268660000|2022-03-14 14:37:40|588.52|586.92|587.13|585.53|588.52|586.92|587.13|585.53|0
1647268670000|2022-03-14 14:37:50|586.93|585.33|587.13|585.53|587.13|585.53|586.93|585.33|0
1647268680000|2022-03-14 14:38:00|586.83|585.23|586.63|585.03|587.52|585.92|586.63|585.03|0
1647268690000|2022-03-14 14:38:10|586.73|585.13|586.33|584.73|586.73|585.13|586.33|584.73|0
1647268700000|2022-03-14 14:38:20|586.13|584.53|585.94|584.34|586.13|584.53|585.94|584.34|0
1647268710000|2022-03-14 14:38:30|585.44|583.84|584.94|583.34|585.44|583.84|584.94|583.34|0
1647268720000|2022-03-14 14:38:40|585.34|583.74|585.34|583.74|585.34|583.74|585.34|583.74|0
1647268730000|2022-03-14 14:38:50|585.74|584.14|588.82|587.22|588.82|587.22|585.74|584.14|0
1647268740000|2022-03-14 14:39:00|589.31|587.71|588.91|587.31|589.71|588.11|588.91|587.31|0
1647268750000|2022-03-14 14:39:10|588.62|587.02|588.42|586.82|588.62|587.02|588.42|586.82|0
1647268760000|2022-03-14 14:39:20|588.52|586.92|588.91|587.31|588.91|587.31|588.52|586.92|0
1647268770000|2022-03-14 14:39:30|588.71|587.11|588.71|587.11|588.71|587.11|588.32|586.72|0
1647268780000|2022-03-14 14:39:40|588.52|586.92|587.92|586.32|588.52|586.92|587.92|586.32|0
1647268790000|2022-03-14 14:39:50|587.52|585.92|588.02|586.42|588.02|586.42|587.52|585.92|0
1647268800000|2022-03-14 14:40:00|586.73|585.13|586.53|584.93|586.73|585.13|585.74|584.14|0
1647268810000|2022-03-14 14:40:10|585.54|583.94|584.55|582.95|585.54|583.94|584.35|582.75|0
1647268820000|2022-03-14 14:40:20|584.75|583.15|585.93|584.33|585.93|584.33|584.15|582.55|0
1647268830000|2022-03-14 14:40:30|586.13|584.53|586.93|585.33|586.93|585.33|586.13|584.53|0
1647268840000|2022-03-14 14:40:40|587.92|586.32|588.12|586.52|588.12|586.52|587.92|586.32|0
1647268850000|2022-03-14 14:40:50|587.72|586.12|587.92|586.32|587.92|586.32|587.52|585.92|0
1647268860000|2022-03-14 14:41:00|589.02|587.42|589.11|587.51|589.11|587.51|588.71|587.11|0
1647268870000|2022-03-14 14:41:10|588.91|587.31|587.92|586.32|588.91|587.31|587.92|586.32|0
1647268880000|2022-03-14 14:41:20|588.12|586.52|587.92|586.32|588.51|586.91|587.92|586.32|0
1647268890000|2022-03-14 14:41:30|588.32|586.72|588.42|586.82|588.42|586.82|588.32|586.72|0
1647268900000|2022-03-14 14:41:40|587.92|586.32|588.91|587.31|588.91|587.31|587.92|586.32|0
1647268910000|2022-03-14 14:41:50|588.71|587.11|588.71|587.11|588.71|587.11|588.51|586.91|0
1647268920000|2022-03-14 14:42:00|588.12|586.52|588.32|586.72|588.71|587.11|588.12|586.52|0
1647268930000|2022-03-14 14:42:10|587.92|586.32|586.83|585.23|587.92|586.32|586.83|585.23|0
1647268940000|2022-03-14 14:42:20|587.03|585.43|587.32|585.72|587.32|585.72|587.03|585.43|0
1647268950000|2022-03-14 14:42:30|587.52|585.92|588.32|586.72|588.32|586.72|587.12|585.52|0
1647268960000|2022-03-14 14:42:40|587.72|586.12|587.32|585.72|587.72|586.12|587.32|585.72|0
1647268970000|2022-03-14 14:42:50|586.93|585.33|587.92|586.32|587.92|586.32|586.73|585.13|0
1647268980000|2022-03-14 14:43:00|588.71|587.11|588.12|586.52|588.71|587.11|587.92|586.32|0
1647268990000|2022-03-14 14:43:10|587.92|586.32|586.93|585.33|587.92|586.32|586.93|585.33|0
1647269000000|2022-03-14 14:43:20|587.12|585.52|586.93|585.33|587.12|585.52|586.43|584.83|0
1647269010000|2022-03-14 14:43:30|587.12|585.52|586.73|585.13|587.12|585.52|586.73|585.13|0
1647269020000|2022-03-14 14:43:40|585.74|584.14|585.54|583.94|585.93|584.33|585.54|583.94|0
1647269030000|2022-03-14 14:43:50|585.74|584.14|585.74|584.14|585.74|584.14|585.54|583.94|0
1647269040000|2022-03-14 14:44:00|584.94|583.34|585.54|583.94|585.74|584.14|584.94|583.34|0
1647269050000|2022-03-14 14:44:10|587.03|585.43|587.92|586.32|587.92|586.32|586.73|585.13|0
1647269060000|2022-03-14 14:44:20|587.72|586.12|587.82|586.22|587.82|586.22|587.52|585.92|0
1647269070000|2022-03-14 14:44:30|587.72|586.12|587.92|586.32|588.02|586.42|587.72|586.12|0
1647269080000|2022-03-14 14:44:40|588.32|586.72|588.32|586.72|588.51|586.91|588.32|586.72|0
1647269090000|2022-03-14 14:44:50|588.42|586.82|588.32|586.72|588.42|586.82|588.32|586.72|0
1647269100000|2022-03-14 14:45:00|588.91|587.31|588.71|587.11|588.91|587.31|588.51|586.91|0
1647269110000|2022-03-14 14:45:10|588.51|586.91|587.92|586.32|588.62|587.02|587.92|586.32|0
1647269120000|2022-03-14 14:45:20|588.32|586.72|588.91|587.31|588.91|587.31|588.32|586.72|0
1647269130000|2022-03-14 14:45:30|589.11|587.51|589.31|587.71|589.31|587.71|589.11|587.51|0
1647269140000|2022-03-14 14:45:40|588.12|586.52|588.51|586.91|588.51|586.91|587.92|586.32|0
1647269150000|2022-03-14 14:45:50|588.22|586.62|588.91|587.31|588.91|587.31|587.92|586.32|0
1647269160000|2022-03-14 14:46:00|588.62|587.02|588.71|587.11|588.91|587.31|588.12|586.52|0
1647269170000|2022-03-14 14:46:10|588.31|586.71|588.12|586.52|588.31|586.71|587.62|586.02|0
1647269180000|2022-03-14 14:46:20|588.02|586.42|588.31|586.71|588.91|587.31|588.02|586.42|0
1647269190000|2022-03-14 14:46:30|588.12|586.52|588.31|586.71|588.31|586.71|587.72|586.12|0
1647269200000|2022-03-14 14:46:40|588.12|586.52|587.12|585.52|588.31|586.71|587.12|585.52|0
1647269210000|2022-03-14 14:46:50|587.32|585.72|587.32|585.72|587.32|585.72|586.92|585.32|0
1647269220000|2022-03-14 14:47:00|587.42|585.82|587.72|586.12|588.31|586.71|587.42|585.82|0
1647269230000|2022-03-14 14:47:10|587.92|586.32|587.72|586.12|588.02|586.42|587.72|586.12|0
1647269240000|2022-03-14 14:47:20|587.92|586.32|587.32|585.72|587.92|586.32|587.12|585.52|0
1647269250000|2022-03-14 14:47:30|587.12|585.52|586.33|584.73|587.12|585.52|586.33|584.73|0
1647269260000|2022-03-14 14:47:40|586.13|584.53|586.33|584.73|586.33|584.73|586.13|584.53|0
1647269270000|2022-03-14 14:47:50|586.13|584.53|584.05|582.45|586.13|584.53|584.05|582.45|0
1647269280000|2022-03-14 14:48:00|584.15|582.55|584.55|582.95|584.65|583.05|584.15|582.55|0
1647269290000|2022-03-14 14:48:10|586.43|584.83|586.73|585.13|586.73|585.13|586.13|584.53|0
1647269300000|2022-03-14 14:48:20|586.92|585.32|585.93|584.33|586.92|585.32|585.93|584.33|0
1647269310000|2022-03-14 14:48:30|584.85|583.25|584.74|583.14|584.85|583.25|583.95|582.35|0
1647269320000|2022-03-14 14:48:40|584.94|583.34|585.54|583.94|585.54|583.94|584.94|583.34|0
1647269330000|2022-03-14 14:48:50|585.93|584.33|586.73|585.13|587.12|585.52|585.93|584.33|0
1647269340000|2022-03-14 14:49:00|585.34|583.74|586.13|584.53|586.13|584.53|585.34|583.74|0
1647269350000|2022-03-14 14:49:10|585.73|584.13|586.04|584.44|586.53|584.93|585.73|584.13|0
1647269360000|2022-03-14 14:49:20|585.93|584.33|584.65|583.05|585.93|584.33|584.65|583.05|0
1647269370000|2022-03-14 14:49:30|584.94|583.34|585.54|583.94|585.54|583.94|584.94|583.34|0
1647269380000|2022-03-14 14:49:40|585.34|583.74|585.93|584.33|585.93|584.33|585.14|583.54|0
1647269390000|2022-03-14 14:49:50|586.13|584.53|586.63|585.03|586.73|585.13|586.13|584.53|0
1647269400000|2022-03-14 14:50:00|586.33|584.73|587.72|586.12|587.72|586.12|586.13|584.53|0
1647269410000|2022-03-14 14:50:10|587.32|585.72|587.52|585.92|587.52|585.92|587.12|585.52|0
1647269420000|2022-03-14 14:50:20|588.02|586.42|588.11|586.51|588.11|586.51|587.72|586.12|0
1647269430000|2022-03-14 14:50:30|587.32|585.72|586.92|585.32|587.32|585.72|586.92|585.32|0
1647269440000|2022-03-14 14:50:40|587.12|585.52|586.92|585.32|587.12|585.52|586.63|585.03|0
1647269450000|2022-03-14 14:50:50|586.63|585.03|586.92|585.32|586.92|585.32|586.63|585.03|0
1647269460000|2022-03-14 14:51:00|586.33|584.73|586.43|584.83|586.53|584.93|586.33|584.73|0
1647269470000|2022-03-14 14:51:10|586.13|584.53|585.73|584.13|586.13|584.53|585.73|584.13|0
1647269480000|2022-03-14 14:51:20|586.33|584.73|585.93|584.33|586.73|585.13|585.93|584.33|0
1647269490000|2022-03-14 14:51:30|586.13|584.53|584.54|582.94|586.13|584.53|584.54|582.94|0
1647269500000|2022-03-14 14:51:40|584.85|583.25|583.55|581.95|584.85|583.25|583.55|581.95|0
1647269510000|2022-03-14 14:51:50|582.87|581.27|582.76|581.16|582.87|581.27|582.76|581.16|0
1647269520000|2022-03-14 14:52:00|582.57|580.97|582.96|581.36|582.96|581.36|582.57|580.97|0
1647269530000|2022-03-14 14:52:10|583.26|581.66|582.96|581.36|583.26|581.66|582.96|581.36|0
1647269540000|2022-03-14 14:52:20|582.87|581.27|581.09|579.49|582.87|581.27|581.09|579.49|0
1647269550000|2022-03-14 14:52:30|581.38|579.78|579.8|578.2|581.38|579.78|579.8|578.2|0
1647269560000|2022-03-14 14:52:40|577.83|576.23|578.22|576.62|578.22|576.62|577.83|576.23|0
1647269570000|2022-03-14 14:52:50|578.81|577.21|579.21|577.61|579.21|577.61|578.81|577.21|0
1647269580000|2022-03-14 14:53:00|579.6|578|580.59|578.99|580.59|578.99|579.6|578|0
1647269590000|2022-03-14 14:53:10|580.39|578.79|579.01|577.41|580.39|578.79|579.01|577.41|0
1647269600000|2022-03-14 14:53:20|579.41|577.81|579.8|578.2|580.19|578.59|579.41|577.81|0
1647269610000|2022-03-14 14:53:30|579.21|577.61|578.62|577.02|579.21|577.61|578.03|576.43|0
1647269620000|2022-03-14 14:53:40|579.01|577.41|579.41|577.81|579.8|578.2|579.01|577.41|0
1647269630000|2022-03-14 14:53:50|579.21|577.61|579.6|578|579.8|578.2|579.21|577.61|0
1647269640000|2022-03-14 14:54:00|579.4|577.8|578.62|577.02|579.4|577.8|578.62|577.02|0
1647269650000|2022-03-14 14:54:10|578.72|577.12|579.6|578|579.8|578.2|578.72|577.12|0
1647269660000|2022-03-14 14:54:20|579.8|578.2|579.4|577.8|579.8|578.2|579.11|577.51|0
1647269670000|2022-03-14 14:54:30|579.6|578|579.6|578|579.6|578|579.4|577.8|0
1647269680000|2022-03-14 14:54:40|579.21|577.61|579.6|578|579.6|578|579.01|577.41|0
1647269690000|2022-03-14 14:54:50|579.7|578.1|579.7|578.1|579.8|578.2|579.7|578.1|0
1647269700000|2022-03-14 14:55:00|579.11|577.51|579.4|577.8|579.8|578.2|579.11|577.51|0
1647269710000|2022-03-14 14:55:10|579.8|578.2|579.4|577.8|579.8|578.2|578.81|577.21|0
1647269720000|2022-03-14 14:55:20|579.7|578.1|579.21|577.61|579.7|578.1|579.21|577.61|0
1647269730000|2022-03-14 14:55:30|579.4|577.8|578.32|576.72|579.4|577.8|578.32|576.72|0
1647269740000|2022-03-14 14:55:40|578.22|576.62|577.63|576.03|578.22|576.62|577.63|576.03|0
1647269750000|2022-03-14 14:55:50|577.93|576.33|578.22|576.62|578.22|576.62|577.93|576.33|0
1647269760000|2022-03-14 14:56:00|578.42|576.82|579.21|577.61|579.4|577.8|578.02|576.42|0
1647269770000|2022-03-14 14:56:10|577.54|575.94|578.02|576.42|578.02|576.42|577.54|575.94|0
1647269780000|2022-03-14 14:56:20|579.21|577.61|580.98|579.38|580.98|579.38|579.01|577.41|0
1647269790000|2022-03-14 14:56:30|580.59|578.99|580.1|578.5|580.59|578.99|579.8|578.2|0
1647269800000|2022-03-14 14:56:40|579.9|578.3|579.4|577.8|579.9|578.3|579.4|577.8|0
1647269810000|2022-03-14 14:56:50|579.31|577.71|579.8|578.2|579.8|578.2|579.31|577.71|0
1647269820000|2022-03-14 14:57:00|580.19|578.59|579.8|578.2|580.19|578.59|579.21|577.61|0
1647269830000|2022-03-14 14:57:10|580.1|578.5|580.79|579.19|580.79|579.19|580.1|578.5|0
1647269840000|2022-03-14 14:57:20|581.28|579.68|581.77|580.17|581.77|580.17|581.28|579.68|0
1647269850000|2022-03-14 14:57:30|581.38|579.78|581.68|580.08|581.68|580.08|581.28|579.68|0
1647269860000|2022-03-14 14:57:40|581.38|579.78|580.79|579.19|581.38|579.78|580.79|579.19|0
1647269870000|2022-03-14 14:57:50|580.39|578.79|580.98|579.38|580.98|579.38|580.19|578.59|0
1647269880000|2022-03-14 14:58:00|581.38|579.78|580.98|579.38|581.58|579.98|580.98|579.38|0
1647269890000|2022-03-14 14:58:10|581.09|579.49|581.58|579.98|581.58|579.98|580.79|579.19|0
1647269900000|2022-03-14 14:58:20|581.18|579.58|581.58|579.98|581.58|579.98|581.18|579.58|0
1647269920000|2022-03-14 14:58:40|581.18|579.58|580.78|579.18|581.18|579.58|580.78|579.18|0
1647269930000|2022-03-14 14:58:50|580.59|578.99|580|578.4|580.59|578.99|580|578.4|0
1647269940000|2022-03-14 14:59:00|580.19|578.59|579.01|577.41|580.78|579.18|579.01|577.41|0
1647269950000|2022-03-14 14:59:10|579.21|577.61|579.51|577.91|579.9|578.3|579.21|577.61|0
1647269960000|2022-03-14 14:59:20|579.21|577.61|578.81|577.21|579.21|577.61|578.81|577.21|0
1647269970000|2022-03-14 14:59:30|578.61|577.01|579.31|577.71|579.31|577.71|578.42|576.82|0
1647269980000|2022-03-14 14:59:40|578.61|577.01|578.32|576.72|578.81|577.21|578.22|576.62|0
1647269990000|2022-03-14 14:59:50|578.02|576.42|576.65|575.05|578.02|576.42|576.65|575.05|0
1647270000000|2022-03-14 15:00:00|575.47|573.87|576.05|574.45|576.05|574.45|575.47|573.87|0
1647270010000|2022-03-14 15:00:10|575.66|574.06|575.66|574.06|575.66|574.06|575.66|574.06|0
1647270020000|2022-03-14 15:00:20|576.05|574.45|577.73|576.13|577.73|576.13|576.05|574.45|0
1647270030000|2022-03-14 15:00:30|577.63|576.03|577.63|576.03|577.83|576.23|577.63|576.03|0
1647270040000|2022-03-14 15:00:40|577.43|575.83|577.83|576.23|577.83|576.23|577.43|575.83|0
1647270050000|2022-03-14 15:00:50|578.61|577.01|579.21|577.61|579.4|577.8|578.61|577.01|0
1647270060000|2022-03-14 15:01:00|579.01|577.41|579.31|577.71|579.31|577.71|579.01|577.41|0
1647270070000|2022-03-14 15:01:10|579.01|577.41|578.72|577.12|579.8|578.2|578.72|577.12|0
1647270080000|2022-03-14 15:01:20|578.52|576.92|578.02|576.42|578.61|577.01|578.02|576.42|0
1647270090000|2022-03-14 15:01:30|578.42|576.82|578.42|576.82|578.61|577.01|578.42|576.82|0
1647270100000|2022-03-14 15:01:40|578.81|577.21|578.42|576.82|578.81|577.21|578.42|576.82|0
1647270110000|2022-03-14 15:01:50|578.13|576.53|577.93|576.33|578.13|576.53|577.83|576.23|0
1647270120000|2022-03-14 15:02:00|578.02|576.42|579.8|578.2|579.8|578.2|578.02|576.42|0
1647270130000|2022-03-14 15:02:10|580.78|579.18|579.8|578.2|580.78|579.18|579.8|578.2|0
1647270140000|2022-03-14 15:02:20|579.99|578.39|580.39|578.79|580.39|578.79|579.99|578.39|0
1647270150000|2022-03-14 15:02:30|580.1|578.5|580.19|578.59|580.39|578.79|579.99|578.39|0
1647270160000|2022-03-14 15:02:40|579.99|578.39|580.59|578.99|580.59|578.99|579.99|578.39|0
1647270170000|2022-03-14 15:02:50|580.39|578.79|579.01|577.41|580.39|578.79|579.01|577.41|0
1647270180000|2022-03-14 15:03:00|579.21|577.61|578.81|577.21|579.21|577.61|578.81|577.21|0
1647270190000|2022-03-14 15:03:10|579.01|577.41|578.91|577.31|579.4|577.8|578.91|577.31|0
1647270200000|2022-03-14 15:03:20|579.01|577.41|579.01|577.41|579.01|577.41|579.01|577.41|0
1647270210000|2022-03-14 15:03:30|578.81|577.21|579.01|577.41|579.01|577.41|578.61|577.01|0
1647270220000|2022-03-14 15:03:40|579.99|578.39|579.6|578|580.39|578.79|579.6|578|0
1647270230000|2022-03-14 15:03:50|579.4|577.8|580.59|578.99|580.59|578.99|579.4|577.8|0
1647270240000|2022-03-14 15:04:00|580.1|578.5|579.99|578.39|580.59|578.99|579.99|578.39|0
1647270250000|2022-03-14 15:04:10|579.9|578.3|579.4|577.8|579.9|578.3|579.4|577.8|0
1647270260000|2022-03-14 15:04:20|579.01|577.41|579.5|577.9|579.5|577.9|579.01|577.41|0
1647270270000|2022-03-14 15:04:30|579.8|578.2|579.5|577.9|579.99|578.39|579.5|577.9|0
1647270280000|2022-03-14 15:04:40|579.11|577.51|579.4|577.8|579.4|577.8|579.11|577.51|0
1647270290000|2022-03-14 15:04:50|579.6|578|579.01|577.41|579.6|578|579.01|577.41|0
1647270300000|2022-03-14 15:05:00|578.42|576.82|577.04|575.44|578.42|576.82|577.04|575.44|0
1647270310000|2022-03-14 15:05:10|577.23|575.63|578.02|576.42|578.02|576.42|577.23|575.63|0
1647270320000|2022-03-14 15:05:20|578.42|576.82|579.01|577.41|579.01|577.41|578.42|576.82|0
1647270330000|2022-03-14 15:05:30|579.6|578|579.6|578|579.7|578.1|579.6|578|0
1647270340000|2022-03-14 15:05:40|579.4|577.8|578.32|576.72|579.4|577.8|578.32|576.72|0
1647270350000|2022-03-14 15:05:50|579.01|577.41|579.2|577.6|579.6|578|579.01|577.41|0
1647270360000|2022-03-14 15:06:00|579.01|577.41|579.01|577.41|579.01|577.41|578.42|576.82|0
1647270370000|2022-03-14 15:06:10|578.61|577.01|578.22|576.62|578.72|577.12|578.22|576.62|0
1647270380000|2022-03-14 15:06:20|578.42|576.82|578.61|577.01|578.61|577.01|578.42|576.82|0
1647270390000|2022-03-14 15:06:30|578.12|576.52|579.2|577.6|579.2|577.6|578.12|576.52|0
1647270400000|2022-03-14 15:06:40|579.99|578.39|579.99|578.39|580.29|578.69|579.99|578.39|0
1647270410000|2022-03-14 15:06:50|580.69|579.09|580.19|578.59|580.69|579.09|580.19|578.59|0
1647270420000|2022-03-14 15:07:00|579.99|578.39|579.6|578|579.99|578.39|579.6|578|0
1647270430000|2022-03-14 15:07:10|578.91|577.31|579.99|578.39|579.99|578.39|578.91|577.31|0
1647270440000|2022-03-14 15:07:20|579.8|578.2|579.99|578.39|579.99|578.39|579.8|578.2|0
1647270450000|2022-03-14 15:07:30|580.19|578.59|579.8|578.2|580.19|578.59|579.8|578.2|0
1647270460000|2022-03-14 15:07:40|579.4|577.8|579.6|578|579.8|578.2|579.4|577.8|0
1647270470000|2022-03-14 15:07:50|579.8|578.2|578.81|577.21|579.8|578.2|578.81|577.21|0
1647270480000|2022-03-14 15:08:00|579.6|578|581.18|579.58|581.18|579.58|579.6|578|0
1647270490000|2022-03-14 15:08:10|581.77|580.17|581.57|579.97|581.77|580.17|581.37|579.77|0
1647270500000|2022-03-14 15:08:20|581.37|579.77|581.18|579.58|581.37|579.77|580.98|579.38|0
1647270510000|2022-03-14 15:08:30|580.98|579.38|580.58|578.98|580.98|579.38|580.58|578.98|0
1647270520000|2022-03-14 15:08:40|580.69|579.09|581.28|579.68|581.28|579.68|580.69|579.09|0
1647270530000|2022-03-14 15:08:50|581.37|579.77|581.37|579.77|581.57|579.97|581.37|579.77|0
1647270540000|2022-03-14 15:09:00|580.78|579.18|580.98|579.38|580.98|579.38|580.78|579.18|0
1647270550000|2022-03-14 15:09:10|580.88|579.28|580.78|579.18|580.88|579.28|580.78|579.18|0
1647270560000|2022-03-14 15:09:20|581.18|579.58|581.18|579.58|581.18|579.58|580.98|579.38|0
1647270570000|2022-03-14 15:09:30|581.97|580.37|582.36|580.76|582.36|580.76|581.77|580.17|0
1647270580000|2022-03-14 15:09:40|582.56|580.96|582.56|580.96|582.76|581.16|582.56|580.96|0
1647270590000|2022-03-14 15:09:50|582.47|580.87|582.36|580.76|582.76|581.16|582.36|580.76|0
1647270600000|2022-03-14 15:10:00|581.97|580.37|581.57|579.97|581.97|580.37|581.48|579.88|0
1647270610000|2022-03-14 15:10:10|581.37|579.77|581.57|579.97|581.77|580.17|581.18|579.58|0
1647270620000|2022-03-14 15:10:20|581.77|580.17|582.27|580.67|582.36|580.76|581.77|580.17|0
1647270630000|2022-03-14 15:10:30|582.36|580.76|582.56|580.96|582.56|580.96|582.36|580.76|0
1647270640000|2022-03-14 15:10:40|582.96|581.36|583.06|581.46|583.06|581.46|582.86|581.26|0
1647270650000|2022-03-14 15:10:50|582.96|581.36|583.15|581.55|583.15|581.55|582.96|581.36|0
1647270660000|2022-03-14 15:11:00|583.55|581.95|583.26|581.66|583.75|582.15|583.26|581.66|0
1647270670000|2022-03-14 15:11:10|582.96|581.36|584.14|582.54|584.14|582.54|582.96|581.36|0
1647270680000|2022-03-14 15:11:20|584.05|582.45|583.75|582.15|584.14|582.54|583.75|582.15|0
1647270690000|2022-03-14 15:11:30|583.55|581.95|583.35|581.75|583.65|582.05|583.35|581.75|0
1647270700000|2022-03-14 15:11:40|583.15|581.55|583.75|582.15|584.05|582.45|583.15|581.55|0
1647270710000|2022-03-14 15:11:50|583.55|581.95|583.26|581.66|583.55|581.95|583.26|581.66|0
1647270720000|2022-03-14 15:12:00|583.15|581.55|583.75|582.15|583.75|582.15|583.15|581.55|0
1647270730000|2022-03-14 15:12:10|583.94|582.34|584.14|582.54|584.34|582.74|583.94|582.34|0
1647270740000|2022-03-14 15:12:20|584.34|582.74|584.54|582.94|584.54|582.94|584.34|582.74|0
1647270750000|2022-03-14 15:12:30|584.84|583.24|584.54|582.94|584.93|583.33|584.54|582.94|0
1647270760000|2022-03-14 15:12:40|585.33|583.73|585.33|583.73|585.53|583.93|584.93|583.33|0
1647270770000|2022-03-14 15:12:50|584.93|583.33|584.54|582.94|585.13|583.53|584.54|582.94|0
1647270780000|2022-03-14 15:13:00|584.74|583.14|585.24|583.64|585.24|583.64|584.74|583.14|0
1647270790000|2022-03-14 15:13:10|585.33|583.73|585.93|584.33|585.93|584.33|585.33|583.73|0
1647270800000|2022-03-14 15:13:20|586.52|584.92|585.33|583.73|586.72|585.12|585.33|583.73|0
1647270810000|2022-03-14 15:13:30|585.73|584.13|585.83|584.23|585.83|584.23|585.73|584.13|0
1647270820000|2022-03-14 15:13:40|585.53|583.93|586.32|584.72|586.32|584.72|585.53|583.93|0
1647270830000|2022-03-14 15:13:50|586.52|584.92|586.03|584.43|586.52|584.92|586.03|584.43|0
1647270840000|2022-03-14 15:14:00|586.12|584.52|586.32|584.72|586.52|584.92|586.12|584.52|0
1647270850000|2022-03-14 15:14:10|586.12|584.52|586.32|584.72|586.32|584.72|586.12|584.52|0
1647270860000|2022-03-14 15:14:20|586.12|584.52|585.92|584.32|586.32|584.72|585.92|584.32|0
1647270870000|2022-03-14 15:14:30|586.32|584.72|586.23|584.63|586.32|584.72|585.92|584.32|0
1647270880000|2022-03-14 15:14:40|586.12|584.52|586.39|584.79|586.52|584.92|586.12|584.52|0
1647270890000|2022-03-14 15:14:50|586.1|584.5|585.99|584.39|586.19|584.59|585.99|584.39|0
1647270900000|2022-03-14 15:15:00|586.19|584.59|586.19|584.59|586.19|584.59|586.19|584.59|0
1647270910000|2022-03-14 15:15:10|586.39|584.79|586.19|584.59|586.39|584.79|585.99|584.39|0
1647270920000|2022-03-14 15:15:20|585.99|584.39|585.2|583.6|585.99|584.39|585.2|583.6|0
1647270930000|2022-03-14 15:15:30|585|583.4|585|583.4|585|583.4|584.8|583.2|0
1647270940000|2022-03-14 15:15:40|585.2|583.6|584.61|583.01|585.2|583.6|584.61|583.01|0
1647270950000|2022-03-14 15:15:50|584.51|582.91|584.41|582.81|584.51|582.91|584.21|582.61|0
1647270960000|2022-03-14 15:16:00|584.51|582.91|584.21|582.61|584.61|583.01|584.21|582.61|0
1647270970000|2022-03-14 15:16:10|584.41|582.81|584.21|582.61|584.41|582.81|584.21|582.61|0
1647270980000|2022-03-14 15:16:20|584.41|582.81|584.61|583.01|584.61|583.01|584.41|582.81|0
1647270990000|2022-03-14 15:16:30|584.8|583.2|584.8|583.2|584.8|583.2|584.61|583.01|0
1647271000000|2022-03-14 15:16:40|584.91|583.31|584.91|583.31|584.91|583.31|584.8|583.2|0
1647271010000|2022-03-14 15:16:50|585.2|583.6|584.8|583.2|585.2|583.6|584.61|583.01|0
1647271020000|2022-03-14 15:17:00|584.41|582.81|584.8|583.2|584.8|583.2|584.41|582.81|0
1647271030000|2022-03-14 15:17:10|585|583.4|585.2|583.6|585.4|583.8|585|583.4|0
1647271040000|2022-03-14 15:17:20|584.8|583.2|584.01|582.41|584.8|583.2|584.01|582.41|0
1647271050000|2022-03-14 15:17:30|584.21|582.61|584.8|583.2|584.8|583.2|584.01|582.41|0
1647271060000|2022-03-14 15:17:40|584.71|583.11|584.01|582.41|584.8|583.2|584.01|582.41|0
1647271070000|2022-03-14 15:17:50|584.21|582.61|583.72|582.12|584.21|582.61|583.72|582.12|0
1647271080000|2022-03-14 15:18:00|583.81|582.21|584.31|582.71|584.31|582.71|583.81|582.21|0
1647271090000|2022-03-14 15:18:10|584.41|582.81|585|583.4|585|583.4|584.41|582.81|0
1647271100000|2022-03-14 15:18:20|585.2|583.6|585.79|584.19|585.79|584.19|585.2|583.6|0
1647271110000|2022-03-14 15:18:30|585.6|584|585.6|584|585.6|584|585.3|583.7|0
1647271120000|2022-03-14 15:18:40|584.8|583.2|584.71|583.11|585|583.4|584.61|583.01|0
1647271130000|2022-03-14 15:18:50|584.41|582.81|585|583.4|585|583.4|584.41|582.81|0
1647271140000|2022-03-14 15:19:00|585.2|583.6|585.6|584|585.6|584|585.2|583.6|0
1647271150000|2022-03-14 15:19:10|585.5|583.9|585.2|583.6|585.6|584|585.2|583.6|0
1647271160000|2022-03-14 15:19:20|585.3|583.7|585|583.4|585.4|583.8|585|583.4|0
1647271170000|2022-03-14 15:19:30|585.2|583.6|584.8|583.2|585.4|583.8|584.8|583.2|0
1647271180000|2022-03-14 15:19:40|585.2|583.6|585.9|584.3|585.99|584.39|585.2|583.6|0
1647271190000|2022-03-14 15:19:50|586.39|584.79|585.6|584|586.39|584.79|585.6|584|0
1647271200000|2022-03-14 15:20:00|585.79|584.19|586.19|584.59|586.19|584.59|585.79|584.19|0
1647271210000|2022-03-14 15:20:10|586.49|584.89|586.79|585.19|586.79|585.19|586.49|584.89|0
1647271220000|2022-03-14 15:20:20|587.58|585.98|587.98|586.38|587.98|586.38|587.58|585.98|0
1647271230000|2022-03-14 15:20:30|587.78|586.18|587.98|586.38|587.98|586.38|587.58|585.98|0
1647271240000|2022-03-14 15:20:40|588.17|586.57|588.77|587.17|588.77|587.17|588.17|586.57|0
1647271250000|2022-03-14 15:20:50|588.37|586.77|588.57|586.97|588.77|587.17|588.37|586.77|0
1647271260000|2022-03-14 15:21:00|588.97|587.37|590.56|588.96|590.56|588.96|588.97|587.37|0
1647271270000|2022-03-14 15:21:10|590.36|588.76|590.76|589.16|590.76|589.16|590.36|588.76|0
1647271280000|2022-03-14 15:21:20|590.96|589.36|591.16|589.56|591.16|589.56|590.96|589.36|0
1647271290000|2022-03-14 15:21:30|591.56|589.96|591.16|589.56|591.56|589.96|591.16|589.56|0
1647271300000|2022-03-14 15:21:40|590.76|589.16|590.56|588.96|590.76|589.16|590.36|588.76|0
1647271310000|2022-03-14 15:21:50|590.36|588.76|590.76|589.16|590.76|589.16|589.96|588.36|0
1647271320000|2022-03-14 15:22:00|591.16|589.56|591.16|589.56|591.16|589.56|590.96|589.36|0
1647271330000|2022-03-14 15:22:10|591.36|589.76|590.56|588.96|591.36|589.76|590.16|588.56|0
1647271340000|2022-03-14 15:22:20|590.96|589.36|591.16|589.56|591.16|589.56|590.76|589.16|0
1647271350000|2022-03-14 15:22:30|591.56|589.96|591.36|589.76|591.56|589.96|591.26|589.66|0
1647271360000|2022-03-14 15:22:40|590.36|588.76|591.16|589.56|591.16|589.56|590.36|588.76|0
1647271370000|2022-03-14 15:22:50|590.96|589.36|591.16|589.56|591.16|589.56|590.76|589.16|0
1647271380000|2022-03-14 15:23:00|590.76|589.16|590.27|588.67|590.96|589.36|590.27|588.67|0
1647271390000|2022-03-14 15:23:10|590.36|588.76|590.36|588.76|590.56|588.96|590.36|588.76|0
1647271400000|2022-03-14 15:23:20|590.16|588.56|590.36|588.76|590.36|588.76|590.07|588.47|0
1647271410000|2022-03-14 15:23:30|590.56|588.96|590.56|588.96|590.76|589.16|590.36|588.76|0
1647271420000|2022-03-14 15:23:40|590.16|588.56|589.76|588.16|590.16|588.56|589.56|587.96|0
1647271430000|2022-03-14 15:23:50|589.96|588.36|589.56|587.96|589.96|588.36|589.37|587.77|0
1647271440000|2022-03-14 15:24:00|589.76|588.16|590.36|588.76|590.56|588.96|589.76|588.16|0
1647271450000|2022-03-14 15:24:10|590.56|588.96|590.76|589.16|590.76|589.16|590.56|588.96|0
1647271460000|2022-03-14 15:24:20|590.56|588.96|591.16|589.56|591.16|589.56|590.56|588.96|0
1647271470000|2022-03-14 15:24:30|590.96|589.36|590.36|588.76|591.06|589.46|590.36|588.76|0
1647271480000|2022-03-14 15:24:40|590.56|588.96|590.76|589.16|590.76|589.16|590.56|588.96|0
1647271490000|2022-03-14 15:24:50|590.56|588.96|590.76|589.16|590.76|589.16|590.56|588.96|0
1647271500000|2022-03-14 15:25:00|590.96|589.36|590.16|588.56|591.26|589.66|590.16|588.56|0
1647271510000|2022-03-14 15:25:10|590.76|589.16|590.56|588.96|590.76|589.16|590.56|588.96|0
1647271520000|2022-03-14 15:25:20|590.16|588.56|589.96|588.36|590.56|588.96|589.96|588.36|0
1647271530000|2022-03-14 15:25:30|590.16|588.56|590.76|589.16|590.76|589.16|590.16|588.56|0
1647271540000|2022-03-14 15:25:40|590.56|588.96|590.36|588.76|590.56|588.96|590.36|588.76|0
1647271550000|2022-03-14 15:25:50|590.76|589.16|590.76|589.16|591.16|589.56|590.76|589.16|0
1647271560000|2022-03-14 15:26:00|590.96|589.36|589.96|588.36|590.96|589.36|589.96|588.36|0
1647271570000|2022-03-14 15:26:10|590.36|588.76|591.66|590.06|591.66|590.06|590.36|588.76|0
1647271580000|2022-03-14 15:26:20|591.75|590.15|590.96|589.36|591.75|590.15|590.96|589.36|0
1647271590000|2022-03-14 15:26:30|591.35|589.75|590.96|589.36|591.35|589.75|590.96|589.36|0
1647271600000|2022-03-14 15:26:40|591.16|589.56|590.36|588.76|591.16|589.56|590.36|588.76|0
1647271610000|2022-03-14 15:26:50|590.76|589.16|590.56|588.96|590.76|589.16|590.36|588.76|0
1647271620000|2022-03-14 15:27:00|591.55|589.95|591.95|590.35|592.15|590.55|591.55|589.95|0
1647271630000|2022-03-14 15:27:10|592.15|590.55|592.35|590.75|592.35|590.75|591.75|590.15|0
1647271640000|2022-03-14 15:27:20|592.15|590.55|592.35|590.75|592.35|590.75|592.15|590.55|0
1647271650000|2022-03-14 15:27:30|592.55|590.95|592.55|590.95|592.55|590.95|592.35|590.75|0
1647271660000|2022-03-14 15:27:40|592.15|590.55|592.15|590.55|592.15|590.55|591.95|590.35|0
1647271670000|2022-03-14 15:27:50|592.35|590.75|592.15|590.55|592.35|590.75|592.15|590.55|0
1647271680000|2022-03-14 15:28:00|592.55|590.95|592.55|590.95|592.75|591.15|592.55|590.95|0
1647271690000|2022-03-14 15:28:10|592.35|590.75|592.15|590.55|592.55|590.95|592.15|590.55|0
1647271700000|2022-03-14 15:28:20|592.55|590.95|592.45|590.85|592.55|590.95|592.35|590.75|0
1647271710000|2022-03-14 15:28:30|592.35|590.75|592.35|590.75|592.95|591.35|592.35|590.75|0
1647271720000|2022-03-14 15:28:40|592.55|590.95|592.95|591.35|592.95|591.35|592.55|590.95|0
1647271730000|2022-03-14 15:28:50|593.15|591.55|593.35|591.75|593.35|591.75|593.15|591.55|0
1647271740000|2022-03-14 15:29:00|593.55|591.95|593.85|592.25|593.85|592.25|593.55|591.95|0
1647271750000|2022-03-14 15:29:10|593.95|592.35|593.75|592.15|593.95|592.35|593.75|592.15|0
1647271760000|2022-03-14 15:29:20|593.95|592.35|593.85|592.25|594.14|592.54|593.85|592.25|0
1647271770000|2022-03-14 15:29:30|594.14|592.54|592.75|591.15|594.14|592.54|592.75|591.15|0
1647271780000|2022-03-14 15:29:40|592.95|591.35|592.35|590.75|592.95|591.35|592.35|590.75|0
1647271790000|2022-03-14 15:29:50|592.55|590.95|592.95|591.35|592.95|591.35|592.15|590.55|0
1647271800000|2022-03-14 15:30:00|592.55|590.95|593.94|592.34|593.94|592.34|592.55|590.95|0
1647271810000|2022-03-14 15:30:10|593.75|592.15|594.14|592.54|594.14|592.54|593.55|591.95|0
1647271820000|2022-03-14 15:30:20|593.55|591.95|593.55|591.95|593.65|592.05|593.55|591.95|0
1647271830000|2022-03-14 15:30:30|593.75|592.15|593.15|591.55|593.75|592.15|593.15|591.55|0
1647271840000|2022-03-14 15:30:40|593.75|592.15|593.65|592.05|593.94|592.34|593.65|592.05|0
1647271850000|2022-03-14 15:30:50|593.75|592.15|593.75|592.15|593.75|592.15|593.75|592.15|0
1647271860000|2022-03-14 15:31:00|594.14|592.54|594.94|593.34|594.94|593.34|593.94|592.34|0
1647271870000|2022-03-14 15:31:10|594.74|593.14|594.94|593.34|594.94|593.34|594.74|593.14|0
1647271880000|2022-03-14 15:31:20|594.74|593.14|594.94|593.34|594.94|593.34|594.74|593.14|0
1647271890000|2022-03-14 15:31:30|594.74|593.14|593.94|592.34|594.94|593.34|593.94|592.34|0
1647271900000|2022-03-14 15:31:40|593.55|591.95|593.55|591.95|593.74|592.14|593.55|591.95|0
1647271910000|2022-03-14 15:31:50|593.15|591.55|593.15|591.55|593.35|591.75|593.15|591.55|0
1647271920000|2022-03-14 15:32:00|593.74|592.14|593.74|592.14|593.74|592.14|593.35|591.75|0
1647271930000|2022-03-14 15:32:10|593.94|592.34|594.34|592.74|594.34|592.74|593.94|592.34|0
1647271940000|2022-03-14 15:32:20|594.14|592.54|594.54|592.94|594.54|592.94|594.14|592.54|0
1647271950000|2022-03-14 15:32:30|594.34|592.74|593.35|591.75|594.34|592.74|593.35|591.75|0
1647271960000|2022-03-14 15:32:40|592.95|591.35|592.35|590.75|592.95|591.35|592.35|590.75|0
1647271970000|2022-03-14 15:32:50|592.75|591.15|591.75|590.15|592.75|591.15|591.75|590.15|0
1647271980000|2022-03-14 15:33:00|592.15|590.55|593.45|591.85|593.54|591.94|592.15|590.55|0
1647271990000|2022-03-14 15:33:10|593.85|592.25|593.35|591.75|593.85|592.25|593.35|591.75|0
1647272000000|2022-03-14 15:33:20|593.25|591.65|593.54|591.94|593.54|591.94|593.25|591.65|0
1647272010000|2022-03-14 15:33:30|593.35|591.75|593.54|591.94|593.74|592.14|593.35|591.75|0
1647272020000|2022-03-14 15:33:40|593.74|592.14|593.05|591.45|593.74|592.14|593.05|591.45|0
1647272030000|2022-03-14 15:33:50|593.35|591.75|593.54|591.94|593.74|592.14|593.35|591.75|0
1647272040000|2022-03-14 15:34:00|593.74|592.14|593.65|592.05|593.74|592.14|593.35|591.75|0
1647272050000|2022-03-14 15:34:10|592.75|591.15|593.15|591.55|593.15|591.55|592.75|591.15|0
1647272060000|2022-03-14 15:34:20|593.35|591.75|593.15|591.55|593.35|591.75|592.95|591.35|0
1647272070000|2022-03-14 15:34:30|592.95|591.35|593.54|591.94|593.54|591.94|592.95|591.35|0
1647272080000|2022-03-14 15:34:40|593.25|591.65|593.35|591.75|593.35|591.75|593.15|591.55|0
1647272090000|2022-03-14 15:34:50|592.35|590.75|593.15|591.55|593.15|591.55|592.35|590.75|0
1647272100000|2022-03-14 15:35:00|592.55|590.95|593.15|591.55|593.15|591.55|592.55|590.95|0
1647272110000|2022-03-14 15:35:10|592.95|591.35|592.55|590.95|592.95|591.35|592.55|590.95|0
1647272120000|2022-03-14 15:35:20|592.65|591.05|592.95|591.35|592.95|591.35|592.55|590.95|0
1647272130000|2022-03-14 15:35:30|593.54|591.94|593.34|591.74|593.74|592.14|593.15|591.55|0
1647272140000|2022-03-14 15:35:40|593.94|592.34|593.94|592.34|594.14|592.54|593.94|592.34|0
1647272150000|2022-03-14 15:35:50|593.85|592.25|593.94|592.34|593.94|592.34|593.74|592.14|0
1647272160000|2022-03-14 15:36:00|594.14|592.54|594.34|592.74|594.34|592.74|594.14|592.54|0
1647272170000|2022-03-14 15:36:10|594.45|592.85|595.14|593.54|595.14|593.54|594.45|592.85|0
1647272180000|2022-03-14 15:36:20|595.84|594.24|595.94|594.34|596.14|594.54|595.84|594.24|0
1647272190000|2022-03-14 15:36:30|596.34|594.74|595.34|593.74|596.34|594.74|595.34|593.74|0
1647272200000|2022-03-14 15:36:40|596.04|594.44|595.94|594.34|596.04|594.44|595.74|594.14|0
1647272210000|2022-03-14 15:36:50|596.14|594.54|595.74|594.14|596.14|594.54|595.74|594.14|0
1647272220000|2022-03-14 15:37:00|595.84|594.24|595.84|594.24|596.14|594.54|595.84|594.24|0
1647272230000|2022-03-14 15:37:10|595.94|594.34|596.54|594.94|596.74|595.14|595.94|594.34|0
1647272240000|2022-03-14 15:37:20|596.84|595.24|598.34|596.74|598.34|596.74|596.84|595.24|0
1647272250000|2022-03-14 15:37:30|598.24|596.64|598.34|596.74|598.34|596.74|598.24|596.64|0
1647272260000|2022-03-14 15:37:40|598.54|596.94|598.54|596.94|598.54|596.94|598.14|596.54|0
1647272270000|2022-03-14 15:37:50|598.74|597.14|598.74|597.14|598.74|597.14|598.54|596.94|0
1647272280000|2022-03-14 15:38:00|598.94|597.34|598.54|596.94|598.94|597.34|598.54|596.94|0
1647272290000|2022-03-14 15:38:10|598.74|597.14|598.54|596.94|598.74|597.14|598.14|596.54|0
1647272300000|2022-03-14 15:38:20|598.74|597.14|598.24|596.64|598.84|597.24|598.24|596.64|0
1647272310000|2022-03-14 15:38:30|597.74|596.14|596.54|594.94|597.74|596.14|596.54|594.94|0
1647272320000|2022-03-14 15:38:40|597.14|595.54|598.84|597.24|598.84|597.24|597.14|595.54|0
1647272330000|2022-03-14 15:38:50|598.94|597.34|598.54|596.94|598.94|597.34|598.54|596.94|0
1647272340000|2022-03-14 15:39:00|598.74|597.14|598.34|596.74|598.74|597.14|598.34|596.74|0
1647272350000|2022-03-14 15:39:10|598.74|597.14|597.34|595.74|598.74|597.14|597.34|595.74|0
1647272360000|2022-03-14 15:39:20|598.14|596.54|597.74|596.14|598.14|596.54|597.74|596.14|0
1647272370000|2022-03-14 15:39:30|597.54|595.94|597.54|595.94|597.54|595.94|597.54|595.94|0
1647272380000|2022-03-14 15:39:40|597.34|595.74|597.54|595.94|597.54|595.94|597.34|595.74|0
1647272390000|2022-03-14 15:39:50|597.34|595.74|597.74|596.14|597.74|596.14|597.34|595.74|0
1647272400000|2022-03-14 15:40:00|597.94|596.34|597.74|596.14|598.54|596.94|597.74|596.14|0
1647272410000|2022-03-14 15:40:10|597.84|596.24|597.74|596.14|597.84|596.24|597.54|595.94|0
1647272420000|2022-03-14 15:40:20|598.04|596.44|598.44|596.84|598.44|596.84|598.04|596.44|0
1647272430000|2022-03-14 15:40:30|598.64|597.04|598.54|596.94|598.74|597.14|598.54|596.94|0
1647272440000|2022-03-14 15:40:40|598.94|597.34|598.74|597.14|598.94|597.34|598.64|597.04|0
1647272450000|2022-03-14 15:40:50|598.54|596.94|598.74|597.14|598.74|597.14|598.44|596.84|0
1647272460000|2022-03-14 15:41:00|598.84|597.24|598.54|596.94|598.84|597.24|598.54|596.94|0
1647272470000|2022-03-14 15:41:10|598.34|596.74|598.64|597.04|598.74|597.14|598.34|596.74|0
1647272480000|2022-03-14 15:41:20|598.74|597.14|599.14|597.54|599.14|597.54|598.74|597.14|0
1647272490000|2022-03-14 15:41:30|598.94|597.34|599.34|597.74|599.34|597.74|598.94|597.34|0
1647272500000|2022-03-14 15:41:40|599.14|597.54|599.34|597.74|599.34|597.74|599.14|597.54|0
1647272510000|2022-03-14 15:41:50|599.54|597.94|599.54|597.94|599.54|597.94|599.34|597.74|0
1647272520000|2022-03-14 15:42:00|599.34|597.74|599.54|597.94|599.74|598.14|599.34|597.74|0
1647272530000|2022-03-14 15:42:10|599.74|598.14|599.54|597.94|599.74|598.14|599.34|597.74|0
1647272540000|2022-03-14 15:42:20|599.44|597.84|599.74|598.14|599.94|598.34|599.44|597.84|0
1647272550000|2022-03-14 15:42:30|599.94|598.34|601.14|599.54|601.14|599.54|599.94|598.34|0
1647272560000|2022-03-14 15:42:40|601.35|599.75|601.14|599.54|601.75|600.15|601.14|599.54|0
1647272570000|2022-03-14 15:42:50|601.95|600.35|601.55|599.95|601.95|600.35|601.55|599.95|0
1647272580000|2022-03-14 15:43:00|601.35|599.75|601.85|600.25|601.85|600.25|601.35|599.75|0
1647272590000|2022-03-14 15:43:10|601.65|600.05|604.56|602.96|604.56|602.96|601.65|600.05|0
1647272600000|2022-03-14 15:43:20|604.76|603.16|604.76|603.16|604.76|603.16|604.56|602.96|0
1647272610000|2022-03-14 15:43:30|604.56|602.96|604.96|603.36|604.96|603.36|604.56|602.96|0
1647272620000|2022-03-14 15:43:40|605.97|604.37|606.98|605.38|606.98|605.38|605.97|604.37|0
1647272630000|2022-03-14 15:43:50|607.18|605.58|606.37|604.77|607.18|605.58|606.37|604.77|0
1647272640000|2022-03-14 15:44:00|605.77|604.17|606.37|604.77|606.77|605.17|605.77|604.17|0
1647272650000|2022-03-14 15:44:10|606.77|605.17|606.77|605.17|606.98|605.38|606.77|605.17|0
1647272660000|2022-03-14 15:44:20|606.57|604.97|606.37|604.77|606.77|605.17|606.37|604.77|0
1647272670000|2022-03-14 15:44:30|605.57|603.97|604.96|603.36|605.57|603.97|604.96|603.36|0
1647272680000|2022-03-14 15:44:40|604.76|603.16|605.16|603.56|605.16|603.56|604.76|603.16|0
1647272690000|2022-03-14 15:44:50|604.76|603.16|604.96|603.36|604.96|603.36|604.76|603.16|0
1647272700000|2022-03-14 15:45:00|605.16|603.56|604.76|603.16|605.16|603.56|604.76|603.16|0
1647272710000|2022-03-14 15:45:10|604.66|603.06|605.16|603.56|605.16|603.56|604.66|603.06|0
1647272720000|2022-03-14 15:45:20|605.36|603.76|605.36|603.76|605.36|603.76|605.27|603.67|0
1647272730000|2022-03-14 15:45:30|605.57|603.97|606.17|604.57|606.17|604.57|605.57|603.97|0
1647272740000|2022-03-14 15:45:40|605.97|604.37|605.57|603.97|605.97|604.37|605.57|603.97|0
1647272750000|2022-03-14 15:45:50|605.36|603.76|605.57|603.97|605.57|603.97|605.27|603.67|0
1647272760000|2022-03-14 15:46:00|606.48|604.88|605.77|604.17|606.48|604.88|605.77|604.17|0
1647272770000|2022-03-14 15:46:10|605.97|604.37|605.97|604.37|605.97|604.37|605.77|604.17|0
1647272780000|2022-03-14 15:46:20|606.17|604.57|605.97|604.37|606.27|604.67|605.97|604.37|0
1647272790000|2022-03-14 15:46:30|606.17|604.57|605.57|603.97|606.17|604.57|605.57|603.97|0
1647272800000|2022-03-14 15:46:40|604.96|603.36|605.07|603.47|605.36|603.76|604.96|603.36|0
1647272810000|2022-03-14 15:46:50|604.96|603.36|605.36|603.76|605.36|603.76|604.96|603.36|0
1647272820000|2022-03-14 15:47:00|605.57|603.97|606.17|604.57|606.27|604.67|605.57|603.97|0
1647272830000|2022-03-14 15:47:10|605.77|604.17|605.36|603.76|605.77|604.17|604.96|603.36|0
1647272840000|2022-03-14 15:47:20|605.77|604.17|605.16|603.56|605.77|604.17|605.16|603.56|0
1647272850000|2022-03-14 15:47:30|605.57|603.97|604.96|603.36|605.57|603.97|604.96|603.36|0
1647272860000|2022-03-14 15:47:40|605.97|604.37|606.48|604.88|606.57|604.97|605.97|604.37|0
1647272870000|2022-03-14 15:47:50|606.57|604.97|606.98|605.38|606.98|605.38|606.37|604.77|0
1647272880000|2022-03-14 15:48:00|607.38|605.78|609.8|608.2|609.8|608.2|607.38|605.78|0
1647272890000|2022-03-14 15:48:10|609.19|607.59|607.98|606.38|609.19|607.59|607.98|606.38|0
1647272900000|2022-03-14 15:48:20|608.59|606.99|608.9|607.3|608.9|607.3|608.19|606.59|0
1647272910000|2022-03-14 15:48:30|608.99|607.39|609.4|607.8|609.4|607.8|608.99|607.39|0
1647272920000|2022-03-14 15:48:40|609.6|608|609.19|607.59|609.6|608|609.19|607.59|0
1647272930000|2022-03-14 15:48:50|609.6|608|609.8|608.2|609.8|608.2|609.4|607.8|0
1647272940000|2022-03-14 15:49:00|609.6|608|609.19|607.59|610|608.4|609.19|607.59|0
1647272950000|2022-03-14 15:49:10|608.99|607.39|609.4|607.8|609.4|607.8|608.79|607.19|0
1647272960000|2022-03-14 15:49:20|609.19|607.59|608.99|607.39|609.19|607.59|608.79|607.19|0
1647272970000|2022-03-14 15:49:30|608.79|607.19|609.19|607.59|609.19|607.59|608.79|607.19|0
1647272980000|2022-03-14 15:49:40|609.4|607.8|610|608.4|610|608.4|609.19|607.59|0
1647272990000|2022-03-14 15:49:50|610.41|608.81|610.2|608.6|610.41|608.81|610.11|608.51|0
1647273000000|2022-03-14 15:50:00|610.11|608.51|610.61|609.01|610.61|609.01|610.11|608.51|0
1647273010000|2022-03-14 15:50:10|611.01|609.41|610.41|608.81|611.01|609.41|610.41|608.81|0
1647273020000|2022-03-14 15:50:20|610.61|609.01|610.61|609.01|610.61|609.01|610.2|608.6|0
1647273030000|2022-03-14 15:50:30|610.81|609.21|610.61|609.01|610.81|609.21|610.61|609.01|0
1647273040000|2022-03-14 15:50:40|609.8|608.2|609.19|607.59|609.8|608.2|608.99|607.39|0
1647273050000|2022-03-14 15:50:50|609.1|607.5|608.79|607.19|609.19|607.59|608.79|607.19|0
1647273060000|2022-03-14 15:51:00|608.59|606.99|609.4|607.8|609.4|607.8|608.59|606.99|0
1647273070000|2022-03-14 15:51:10|608.99|607.39|606.96|605.36|608.99|607.39|606.96|605.36|0
1647273080000|2022-03-14 15:51:20|607.37|605.77|611.07|609.47|611.27|609.67|607.37|605.77|0
1647273090000|2022-03-14 15:51:30|611.27|609.67|611.47|609.87|611.67|610.07|611.27|609.67|0
1647273100000|2022-03-14 15:51:40|611.67|610.07|609.52|607.92|611.67|610.07|609.52|607.92|0
1647273110000|2022-03-14 15:51:50|609.41|607.81|608.81|607.21|609.41|607.81|608.81|607.21|0
1647273120000|2022-03-14 15:52:00|608.41|606.81|609.01|607.41|609.01|607.41|608.41|606.81|0
1647273130000|2022-03-14 15:52:10|609.41|607.81|610.02|608.42|610.02|608.42|609.41|607.81|0
1647273140000|2022-03-14 15:52:20|610.22|608.62|610.02|608.42|610.22|608.62|610.02|608.42|0
1647273150000|2022-03-14 15:52:30|609.92|608.32|609.92|608.32|609.92|608.32|609.92|608.32|0
1647273160000|2022-03-14 15:52:40|609.82|608.22|608.81|607.21|609.82|608.22|608.81|607.21|0
1647273170000|2022-03-14 15:52:50|608.61|607.01|608.51|606.91|608.61|607.01|608.41|606.81|0
1647273180000|2022-03-14 15:53:00|608.61|607.01|609.82|608.22|609.82|608.22|608.61|607.01|0
1647273190000|2022-03-14 15:53:10|609.72|608.12|609.82|608.22|609.82|608.22|609.61|608.01|0
1647273200000|2022-03-14 15:53:20|609.21|607.61|607.6|606|609.21|607.61|607.6|606|0
1647273210000|2022-03-14 15:53:30|607.8|606.2|607.8|606.2|608|606.4|607.8|606.2|0
1647273220000|2022-03-14 15:53:40|608.2|606.6|607|605.4|608.2|606.6|607|605.4|0
1647273230000|2022-03-14 15:53:50|607.2|605.6|606.8|605.2|607.2|605.6|606.8|605.2|0
1647273240000|2022-03-14 15:54:00|606.59|604.99|606.8|605.2|606.8|605.2|606.59|604.99|0
1647273250000|2022-03-14 15:54:10|606.39|604.79|606.39|604.79|606.39|604.79|606.19|604.59|0
1647273260000|2022-03-14 15:54:20|606.19|604.59|606.8|605.2|606.8|605.2|606.19|604.59|0
1647273270000|2022-03-14 15:54:30|606.59|604.99|606.8|605.2|606.8|605.2|606.59|604.99|0
1647273280000|2022-03-14 15:54:40|606.59|604.99|607.2|605.6|607.4|605.8|606.59|604.99|0
1647273290000|2022-03-14 15:54:50|606.7|605.1|607.2|605.6|607.2|605.6|606.7|605.1|0
1647273300000|2022-03-14 15:55:00|607.4|605.8|608.2|606.6|608.2|606.6|607.4|605.8|0
1647273310000|2022-03-14 15:55:10|608|606.4|609.01|607.41|609.01|607.41|608|606.4|0
1647273320000|2022-03-14 15:55:20|609.61|608.01|610.02|608.42|610.02|608.42|609.61|608.01|0
1647273330000|2022-03-14 15:55:30|610.22|608.62|610.32|608.72|610.42|608.82|610.02|608.42|0
1647273340000|2022-03-14 15:55:40|610.22|608.62|609.82|608.22|610.22|608.62|609.82|608.22|0
1647273350000|2022-03-14 15:55:50|610.02|608.42|609.82|608.22|610.02|608.42|609.82|608.22|0
1647273360000|2022-03-14 15:56:00|610.02|608.42|609.21|607.61|610.12|608.52|609.21|607.61|0
1647273370000|2022-03-14 15:56:10|609.01|607.41|608.83|607.23|609.23|607.63|608.83|607.23|0
1647273380000|2022-03-14 15:56:20|609.03|607.43|609.63|608.03|609.63|608.03|609.03|607.43|0
1647273390000|2022-03-14 15:56:30|609.23|607.63|609.63|608.03|609.63|608.03|609.23|607.63|0
1647273400000|2022-03-14 15:56:40|609.74|608.14|609.13|607.53|609.74|608.14|609.13|607.53|0
1647273410000|2022-03-14 15:56:50|609.43|607.83|609.43|607.83|609.43|607.83|609.23|607.63|0
1647273420000|2022-03-14 15:57:00|610.24|608.64|610.64|609.04|610.84|609.24|610.24|608.64|0
1647273430000|2022-03-14 15:57:10|610.74|609.14|610.84|609.24|610.84|609.24|610.74|609.14|0
1647273440000|2022-03-14 15:57:20|610.64|609.04|610.64|609.04|610.84|609.24|610.64|609.04|0
1647273450000|2022-03-14 15:57:30|610.84|609.24|610.64|609.04|611.04|609.44|610.64|609.04|0
1647273460000|2022-03-14 15:57:40|610.44|608.84|610.24|608.64|610.44|608.84|610.04|608.44|0
1647273470000|2022-03-14 15:57:50|610.64|609.04|610.64|609.04|610.64|609.04|610.34|608.74|0
1647273480000|2022-03-14 15:58:00|610.84|609.24|610.44|608.84|611.24|609.64|610.44|608.84|0
1647273490000|2022-03-14 15:58:10|610.24|608.64|609.43|607.83|610.24|608.64|609.13|607.53|0
1647273500000|2022-03-14 15:58:20|609.23|607.63|609.43|607.83|609.43|607.83|609.23|607.63|0
1647273510000|2022-03-14 15:58:30|609.23|607.63|609.03|607.43|609.63|608.03|609.03|607.43|0
1647273520000|2022-03-14 15:58:40|608.93|607.33|609.54|607.94|609.54|607.94|608.83|607.23|0
1647273530000|2022-03-14 15:58:50|609.43|607.83|610.14|608.54|610.14|608.54|609.43|607.83|0
1647273540000|2022-03-14 15:59:00|610.24|608.64|610.64|609.04|610.64|609.04|610.04|608.44|0
1647273550000|2022-03-14 15:59:10|610.44|608.84|610.44|608.84|610.44|608.84|610.03|608.43|0
1647273560000|2022-03-14 15:59:20|610.34|608.74|610.03|608.43|610.34|608.74|610.03|608.43|0
1647273570000|2022-03-14 15:59:30|609.83|608.23|609.23|607.63|609.83|608.23|609.23|607.63|0
1647273580000|2022-03-14 15:59:40|609.34|607.74|609.03|607.43|609.34|607.74|608.83|607.23|0
1647273590000|2022-03-14 15:59:50|608.63|607.03|608.43|606.83|608.63|607.03|608.02|606.42|0
1647273600000|2022-03-14 16:00:00|609.03|607.43|610.64|609.04|610.64|609.04|609.03|607.43|0
1647273610000|2022-03-14 16:00:10|610.44|608.84|611.04|609.44|611.04|609.44|610.44|608.84|0
1647273620000|2022-03-14 16:00:20|611.24|609.64|611.64|610.04|611.85|610.25|611.24|609.64|0
1647273630000|2022-03-14 16:00:30|610.84|609.24|611.04|609.44|611.04|609.44|610.84|609.24|0
1647273640000|2022-03-14 16:00:40|610.24|608.64|610.84|609.24|610.84|609.24|610.24|608.64|0
1647273650000|2022-03-14 16:00:50|611.24|609.64|610.84|609.24|611.24|609.64|610.64|609.04|0
1647273660000|2022-03-14 16:01:00|610.64|609.04|610.03|608.43|610.64|609.04|610.03|608.43|0
1647273670000|2022-03-14 16:01:10|610.64|609.04|610.64|609.04|610.64|609.04|610.64|609.04|0
1647273680000|2022-03-14 16:01:20|610.84|609.24|610.64|609.04|610.84|609.24|610.24|608.64|0
1647273690000|2022-03-14 16:01:30|611.15|609.55|610.84|609.24|611.64|610.04|610.84|609.24|0
1647273700000|2022-03-14 16:01:40|611.24|609.64|611.85|610.25|611.85|610.25|611.24|609.64|0
1647273710000|2022-03-14 16:01:50|611.64|610.04|611.85|610.25|611.85|610.25|611.64|610.04|0
1647273720000|2022-03-14 16:02:00|611.55|609.95|610.84|609.24|611.55|609.95|610.84|609.24|0
1647273730000|2022-03-14 16:02:10|611.24|609.64|611.85|610.25|611.85|610.25|611.04|609.44|0
1647273740000|2022-03-14 16:02:20|611.64|610.04|611.85|610.25|611.85|610.25|611.55|609.95|0
1647273750000|2022-03-14 16:02:30|612.25|610.65|613.05|611.45|613.05|611.45|612.25|610.65|0
1647273760000|2022-03-14 16:02:40|613.26|611.66|613.26|611.66|613.26|611.66|613.05|611.45|0
1647273770000|2022-03-14 16:02:50|613.46|611.86|613.46|611.86|613.46|611.86|613.05|611.45|0
1647273780000|2022-03-14 16:03:00|612.65|611.05|612.65|611.05|612.65|611.05|612.25|610.65|0
1647273790000|2022-03-14 16:03:10|612.85|611.25|613.66|612.06|613.66|612.06|612.85|611.25|0
1647273810000|2022-03-14 16:03:30|613.05|611.45|613.26|611.66|613.56|611.96|613.05|611.45|0
1647273820000|2022-03-14 16:03:40|613.46|611.86|613.05|611.45|613.46|611.86|613.05|611.45|0
1647273830000|2022-03-14 16:03:50|612.85|611.25|613.76|612.16|613.76|612.16|612.85|611.25|0
1647273840000|2022-03-14 16:04:00|613.66|612.06|613.26|611.66|614.06|612.46|613.05|611.45|0
1647273850000|2022-03-14 16:04:10|612.85|611.25|613.46|611.86|613.46|611.86|612.85|611.25|0
1647273860000|2022-03-14 16:04:20|613.86|612.26|614.67|613.07|614.67|613.07|613.86|612.26|0
1647273870000|2022-03-14 16:04:30|615.07|613.47|615.78|614.18|615.78|614.18|615.07|613.47|0
1647273880000|2022-03-14 16:04:40|615.27|613.67|615.88|614.28|615.88|614.28|615.27|613.67|0
1647273890000|2022-03-14 16:04:50|615.68|614.08|615.68|614.08|615.68|614.08|614.87|613.27|0
1647273900000|2022-03-14 16:05:00|615.78|614.18|614.06|612.46|615.78|614.18|614.06|612.46|0
1647273910000|2022-03-14 16:05:10|614.67|613.07|614.06|612.46|614.67|613.07|613.86|612.26|0
1647273920000|2022-03-14 16:05:20|613.66|612.06|614.67|613.07|614.67|613.07|613.66|612.06|0
1647273930000|2022-03-14 16:05:30|614.97|613.37|615.27|613.67|615.48|613.88|614.97|613.37|0
1647273940000|2022-03-14 16:05:40|614.87|613.27|615.48|613.88|615.68|614.08|614.87|613.27|0
1647273950000|2022-03-14 16:05:50|615.68|614.08|615.68|614.08|615.88|614.28|615.68|614.08|0
1647273960000|2022-03-14 16:06:00|615.48|613.88|615.48|613.88|615.88|614.28|615.48|613.88|0
1647273970000|2022-03-14 16:06:10|614.87|613.27|614.26|612.66|615.07|613.47|614.26|612.66|0
1647273980000|2022-03-14 16:06:20|613.86|612.26|613.05|611.45|613.86|612.26|613.05|611.45|0
1647273990000|2022-03-14 16:06:30|613.46|611.86|613.05|611.45|613.46|611.86|613.05|611.45|0
1647274000000|2022-03-14 16:06:40|612.76|611.16|614.26|612.66|614.26|612.66|612.45|610.85|0
1647274010000|2022-03-14 16:06:50|614.47|612.87|615.07|613.47|615.07|613.47|614.26|612.66|0
1647274020000|2022-03-14 16:07:00|615.27|613.67|614.67|613.07|615.27|613.67|614.67|613.07|0
1647274030000|2022-03-14 16:07:10|615.07|613.47|615.07|613.47|615.07|613.47|615.07|613.47|0
1647274040000|2022-03-14 16:07:20|614.47|612.87|614.26|612.66|614.47|612.87|614.06|612.46|0
1647274050000|2022-03-14 16:07:30|614.47|612.87|614.26|612.66|614.67|613.07|614.26|612.66|0
1647274060000|2022-03-14 16:07:40|613.86|612.26|614.87|613.27|614.87|613.27|613.86|612.26|0
1647274070000|2022-03-14 16:07:50|614.67|613.07|614.26|612.66|614.67|613.07|614.06|612.46|0
1647274080000|2022-03-14 16:08:00|615.27|613.67|615.88|614.28|615.88|614.28|615.27|613.67|0
1647274090000|2022-03-14 16:08:10|616.08|614.48|615.98|614.38|616.08|614.48|615.68|614.08|0
1647274100000|2022-03-14 16:08:20|616.08|614.48|616.28|614.68|616.28|614.68|615.88|614.28|0
1647274110000|2022-03-14 16:08:30|616.08|614.48|616.79|615.19|616.89|615.29|616.08|614.48|0
1647274120000|2022-03-14 16:08:40|617.09|615.49|616.49|614.89|617.09|615.49|616.49|614.89|0
1647274130000|2022-03-14 16:08:50|616.69|615.09|616.69|615.09|616.89|615.29|616.49|614.89|0
1647274140000|2022-03-14 16:09:00|616.49|614.89|616.28|614.68|616.49|614.89|616.28|614.68|0
1647274150000|2022-03-14 16:09:10|616.89|615.29|616.99|615.39|617.09|615.49|616.89|615.29|0
1647274160000|2022-03-14 16:09:20|617.09|615.49|617.09|615.49|617.09|615.49|616.69|615.09|0
1647274170000|2022-03-14 16:09:30|616.89|615.29|616.89|615.29|616.89|615.29|616.69|615.09|0
1647274180000|2022-03-14 16:09:40|617.5|615.9|618.71|617.11|618.91|617.31|617.5|615.9|0
1647274190000|2022-03-14 16:09:50|618.41|616.81|617.7|616.1|618.41|616.81|617.7|616.1|0
1647274200000|2022-03-14 16:10:00|618.51|616.91|618.51|616.91|618.51|616.91|618.1|616.5|0
1647274210000|2022-03-14 16:10:10|618.82|617.22|618.31|616.71|618.82|617.22|618.31|616.71|0
1647274220000|2022-03-14 16:10:20|618.51|616.91|618.71|617.11|618.91|617.31|618.51|616.91|0
1647274230000|2022-03-14 16:10:30|618.31|616.71|618.31|616.71|619.32|617.72|618.31|616.71|0
1647274240000|2022-03-14 16:10:40|618.71|617.11|618.82|617.22|618.91|617.31|618.71|617.11|0
1647274250000|2022-03-14 16:10:50|618.91|617.31|618.82|617.22|618.91|617.31|618.71|617.11|0
1647274260000|2022-03-14 16:11:00|618.91|617.31|618.51|616.91|618.91|617.31|618.3|616.7|0
1647274270000|2022-03-14 16:11:10|618.91|617.31|618.1|616.5|618.91|617.31|618.1|616.5|0
1647274280000|2022-03-14 16:11:20|618.3|616.7|618.51|616.91|618.51|616.91|618.3|616.7|0
1647274290000|2022-03-14 16:11:30|618.3|616.7|617.9|616.3|618.3|616.7|617.9|616.3|0
1647274300000|2022-03-14 16:11:40|617.7|616.1|617.29|615.69|617.7|616.1|617.29|615.69|0
1647274310000|2022-03-14 16:11:50|617.2|615.6|616.69|615.09|617.2|615.6|616.69|615.09|0
1647274320000|2022-03-14 16:12:00|616.48|614.88|616.48|614.88|616.48|614.88|616.08|614.48|0
1647274330000|2022-03-14 16:12:10|617.5|615.9|617.29|615.69|617.5|615.9|617.29|615.69|0
1647274340000|2022-03-14 16:12:20|617.09|615.49|618.1|616.5|618.1|616.5|617.09|615.49|0
1647274350000|2022-03-14 16:12:30|618.3|616.7|618.71|617.11|618.91|617.31|618.3|616.7|0
1647274360000|2022-03-14 16:12:40|620.74|619.14|620.53|618.93|621.34|619.74|620.53|618.93|0
1647274370000|2022-03-14 16:12:50|620.74|619.14|619.11|617.51|620.74|619.14|619.11|617.51|0
1647274380000|2022-03-14 16:13:00|618.71|617.11|619.11|617.51|619.11|617.51|618.71|617.11|0
1647274390000|2022-03-14 16:13:10|618.91|617.31|619.11|617.51|619.11|617.51|618.71|617.11|0
1647274400000|2022-03-14 16:13:20|619.02|617.42|618.3|616.7|619.02|617.42|617.9|616.3|0
1647274410000|2022-03-14 16:13:30|618.51|616.91|618.91|617.31|618.91|617.31|618.51|616.91|0
1647274420000|2022-03-14 16:13:40|618.1|616.5|618.1|616.5|618.1|616.5|618.1|616.5|0
1647274430000|2022-03-14 16:13:50|618.3|616.7|619.62|618.02|619.62|618.02|618.3|616.7|0
1647274440000|2022-03-14 16:14:00|619.52|617.92|620.33|618.73|620.44|618.84|619.52|617.92|0
1647274450000|2022-03-14 16:14:10|620.13|618.53|620.74|619.14|620.74|619.14|620.13|618.53|0
1647274460000|2022-03-14 16:14:20|621.75|620.15|621.34|619.74|621.75|620.15|621.34|619.74|0
1647274470000|2022-03-14 16:14:30|621.55|619.95|621.34|619.74|621.55|619.95|620.94|619.34|0
1647274480000|2022-03-14 16:14:40|621.14|619.54|620.74|619.14|621.14|619.54|620.13|618.53|0
1647274490000|2022-03-14 16:14:50|620.53|618.93|620.13|618.53|620.74|619.14|620.13|618.53|0
1647274500000|2022-03-14 16:15:00|620.53|618.93|619.32|617.72|620.53|618.93|618.91|617.31|0
1647274510000|2022-03-14 16:15:10|619.52|617.92|619.92|618.32|619.92|618.32|619.11|617.51|0
1647274520000|2022-03-14 16:15:20|619.72|618.12|619.11|617.51|619.72|618.12|618.71|617.11|0
1647274530000|2022-03-14 16:15:30|619.32|617.72|619.32|617.72|619.32|617.72|618.3|616.7|0
1647274540000|2022-03-14 16:15:40|619.92|618.32|619.62|618.02|620.13|618.53|619.62|618.02|0
1647274550000|2022-03-14 16:15:50|619.72|618.12|620.13|618.53|620.13|618.53|619.72|618.12|0
1647274560000|2022-03-14 16:16:00|620.33|618.73|619.52|617.92|620.33|618.73|619.11|617.51|0
1647274570000|2022-03-14 16:16:10|620.13|618.53|619.32|617.72|620.13|618.53|619.32|617.72|0
1647274580000|2022-03-14 16:16:20|619.92|618.32|619.92|618.32|619.92|618.32|619.52|617.92|0
1647274590000|2022-03-14 16:16:30|619.72|618.12|620.13|618.53|620.13|618.53|619.72|618.12|0
1647274600000|2022-03-14 16:16:40|619.52|617.92|620.13|618.53|620.13|618.53|619.32|617.72|0
1647274610000|2022-03-14 16:16:50|620.53|618.93|619.32|617.72|620.53|618.93|619.32|617.72|0
1647274620000|2022-03-14 16:17:00|619.52|617.92|619.72|618.12|619.72|618.12|619.42|617.82|0
1647274630000|2022-03-14 16:17:10|618.91|617.31|617.9|616.3|618.91|617.31|617.9|616.3|0
1647274640000|2022-03-14 16:17:20|618.71|617.11|618.71|617.11|618.71|617.11|618.3|616.7|0
1647274650000|2022-03-14 16:17:30|618.3|616.7|618.3|616.7|618.3|616.7|618.3|616.7|0
1647274660000|2022-03-14 16:17:40|618.1|616.5|617.29|615.69|618.1|616.5|617.29|615.69|0
1647274670000|2022-03-14 16:17:50|617.49|615.89|618.1|616.5|618.1|616.5|617.49|615.89|0
1647274680000|2022-03-14 16:18:00|617.6|616|618.1|616.5|618.1|616.5|617.09|615.49|0
1647274690000|2022-03-14 16:18:10|618|616.4|618.3|616.7|618.3|616.7|617.9|616.3|0
1647274700000|2022-03-14 16:18:20|617.4|615.8|618.1|616.5|618.3|616.7|617.4|615.8|0
1647274710000|2022-03-14 16:18:30|618.3|616.7|618.1|616.5|618.3|616.7|618.1|616.5|0
1647274720000|2022-03-14 16:18:40|617.7|616.1|617.9|616.3|617.9|616.3|617.7|616.1|0
1647274730000|2022-03-14 16:18:50|618.3|616.7|617.9|616.3|618.3|616.7|617.9|616.3|0
1647274740000|2022-03-14 16:19:00|618.1|616.5|617.29|615.69|618.1|616.5|617.29|615.69|0
1647274750000|2022-03-14 16:19:10|617.09|615.49|616.48|614.88|617.09|615.49|616.48|614.88|0
1647274760000|2022-03-14 16:19:20|616.08|614.48|615.67|614.07|616.28|614.68|615.67|614.07|0
1647274770000|2022-03-14 16:19:30|615.47|613.87|614.66|613.06|615.47|613.87|614.66|613.06|0
1647274780000|2022-03-14 16:19:40|614.26|612.66|614.87|613.27|614.87|613.27|614.26|612.66|0
1647274790000|2022-03-14 16:19:50|615.27|613.67|614.87|613.27|615.27|613.67|614.87|613.27|0
1647274800000|2022-03-14 16:20:00|614.66|613.06|615.47|613.87|616.08|614.48|614.66|613.06|0
1647274810000|2022-03-14 16:20:10|615.07|613.47|615.88|614.28|615.88|614.28|615.07|613.47|0
1647274820000|2022-03-14 16:20:20|616.28|614.68|617.7|616.1|617.7|616.1|616.28|614.68|0
1647274830000|2022-03-14 16:20:30|617.49|615.89|617.8|616.2|617.8|616.2|617.49|615.89|0
1647274840000|2022-03-14 16:20:40|617.9|616.3|617.7|616.1|618.1|616.5|617.7|616.1|0
1647274850000|2022-03-14 16:20:50|617.9|616.3|617.09|615.49|617.9|616.3|617.09|615.49|0
1647274860000|2022-03-14 16:21:00|616.89|615.29|617.49|615.89|617.49|615.89|616.89|615.29|0
1647274870000|2022-03-14 16:21:10|617.9|616.3|618.1|616.5|618.1|616.5|617.9|616.3|0
1647274880000|2022-03-14 16:21:20|617.49|615.89|617.9|616.3|617.9|616.3|617.49|615.89|0
1647274890000|2022-03-14 16:21:30|618.1|616.5|618.1|616.5|618.71|617.11|618.1|616.5|0
1647274900000|2022-03-14 16:21:40|617.9|616.3|617.29|615.69|617.9|616.3|617.29|615.69|0
1647274910000|2022-03-14 16:21:50|617.49|615.89|618.1|616.5|618.1|616.5|617.49|615.89|0
1647274920000|2022-03-14 16:22:00|617.29|615.69|616.89|615.29|617.49|615.89|616.89|615.29|0
1647274930000|2022-03-14 16:22:10|616.08|614.48|615.87|614.27|616.08|614.48|615.87|614.27|0
1647274940000|2022-03-14 16:22:20|615.67|614.07|615.07|613.47|615.67|614.07|615.07|613.47|0
1647274950000|2022-03-14 16:22:30|614.66|613.06|614.77|613.17|614.86|613.26|614.46|612.86|0
1647274960000|2022-03-14 16:22:40|615.27|613.67|615.07|613.47|615.67|614.07|615.07|613.47|0
1647274970000|2022-03-14 16:22:50|615.27|613.67|615.07|613.47|615.47|613.87|615.07|613.47|0
1647274980000|2022-03-14 16:23:00|615.17|613.57|615.87|614.27|615.87|614.27|615.17|613.57|0
1647274990000|2022-03-14 16:23:10|615.47|613.87|615.78|614.18|615.78|614.18|615.47|613.87|0
1647275000000|2022-03-14 16:23:20|615.67|614.07|615.98|614.38|616.08|614.48|615.67|614.07|0
1647275010000|2022-03-14 16:23:30|615.67|614.07|615.87|614.27|616.08|614.48|615.67|614.07|0
1647275020000|2022-03-14 16:23:40|615.67|614.07|615.47|613.87|615.67|614.07|615.27|613.67|0
1647275030000|2022-03-14 16:23:50|615.67|614.07|615.47|613.87|615.78|614.18|615.47|613.87|0
1647275040000|2022-03-14 16:24:00|615.67|614.07|615.07|613.47|615.67|614.07|615.07|613.47|0
1647275050000|2022-03-14 16:24:10|614.86|613.26|614.46|612.86|614.86|613.26|614.46|612.86|0
1647275060000|2022-03-14 16:24:20|613.65|612.05|613.86|612.26|614.06|612.46|613.65|612.05|0
1647275070000|2022-03-14 16:24:30|614.06|612.46|613.86|612.26|614.06|612.46|613.86|612.26|0
1647275080000|2022-03-14 16:24:40|614.16|612.56|614.66|613.06|614.66|613.06|614.16|612.56|0
1647275090000|2022-03-14 16:24:50|614.26|612.66|614.66|613.06|614.66|613.06|614.26|612.66|0
1647275100000|2022-03-14 16:25:00|614.97|613.37|615.47|613.87|615.47|613.87|614.97|613.37|0
1647275110000|2022-03-14 16:25:10|615.67|614.07|615.87|614.27|615.87|614.27|615.67|614.07|0
1647275120000|2022-03-14 16:25:20|615.67|614.07|615.27|613.67|615.67|614.07|615.27|613.67|0
1647275130000|2022-03-14 16:25:30|615.67|614.07|615.27|613.67|615.87|614.27|615.27|613.67|0
1647275140000|2022-03-14 16:25:40|614.86|613.26|614.97|613.37|615.67|614.07|614.86|613.26|0
1647275150000|2022-03-14 16:25:50|614.86|613.26|614.26|612.66|614.86|613.26|614.06|612.46|0
1647275160000|2022-03-14 16:26:00|613.65|612.05|614.46|612.86|614.46|612.86|613.65|612.05|0
1647275170000|2022-03-14 16:26:10|615.27|613.67|616.08|614.48|616.08|614.48|615.07|613.47|0
1647275180000|2022-03-14 16:26:20|615.67|614.07|615.87|614.27|616.08|614.48|615.67|614.07|0
1647275190000|2022-03-14 16:26:30|616.28|614.68|616.38|614.78|616.38|614.78|616.08|614.48|0
1647275200000|2022-03-14 16:26:40|615.67|614.07|615.87|614.27|616.08|614.48|615.67|614.07|0
1647275210000|2022-03-14 16:26:50|616.08|614.48|616.48|614.88|616.48|614.88|616.08|614.48|0
1647275220000|2022-03-14 16:27:00|616.68|615.08|616.88|615.28|617.09|615.49|616.68|615.08|0
1647275230000|2022-03-14 16:27:10|616.68|615.08|616.48|614.88|616.68|615.08|616.48|614.88|0
1647275240000|2022-03-14 16:27:20|616.68|615.08|616.88|615.28|616.88|615.28|616.68|615.08|0
1647275250000|2022-03-14 16:27:30|616.68|615.08|615.27|613.67|616.68|615.08|615.27|613.67|0
1647275260000|2022-03-14 16:27:40|615.67|614.07|615.87|614.27|615.87|614.27|615.67|614.07|0
1647275270000|2022-03-14 16:27:50|615.47|613.87|615.07|613.47|615.47|613.87|614.97|613.37|0
1647275280000|2022-03-14 16:28:00|614.86|613.26|615.07|613.47|615.07|613.47|614.46|612.86|0
1647275290000|2022-03-14 16:28:10|615.67|614.07|616.18|614.58|616.18|614.58|615.67|614.07|0
1647275300000|2022-03-14 16:28:20|616.28|614.68|615.07|613.47|616.28|614.68|615.07|613.47|0
1647275310000|2022-03-14 16:28:30|615.27|613.67|615.27|613.67|615.27|613.67|615.27|613.67|0
1647275320000|2022-03-14 16:28:40|615.67|614.07|616.08|614.48|616.18|614.58|615.67|614.07|0
1647275330000|2022-03-14 16:28:50|615.67|614.07|615.67|614.07|615.67|614.07|615.47|613.87|0
1647275340000|2022-03-14 16:29:00|614.46|612.86|614.77|613.17|614.77|613.17|614.46|612.86|0
1647275350000|2022-03-14 16:29:10|614.86|613.26|615.27|613.67|615.67|614.07|614.86|613.26|0
1647275360000|2022-03-14 16:29:20|615.47|613.87|615.27|613.67|615.47|613.87|615.27|613.67|0
1647275370000|2022-03-14 16:29:30|615.06|613.46|615.06|613.46|615.06|613.46|614.86|613.26|0
1647275380000|2022-03-14 16:29:40|615.17|613.57|614.86|613.26|615.17|613.57|614.86|613.26|0
1647275390000|2022-03-14 16:29:50|614.46|612.86|614.06|612.46|614.46|612.86|613.85|612.25|0
1647275400000|2022-03-14 16:30:00|614.86|613.26|614.26|612.66|614.86|613.26|614.26|612.66|0
1647275410000|2022-03-14 16:30:10|613.25|611.65|612.64|611.04|613.25|611.65|612.55|610.95|0
1647275420000|2022-03-14 16:30:20|613.65|612.05|613.85|612.25|614.06|612.46|613.56|611.96|0
1647275430000|2022-03-14 16:30:30|614.06|612.46|614.66|613.06|614.66|613.06|613.85|612.25|0
1647275440000|2022-03-14 16:30:40|614.86|613.26|614.66|613.06|614.86|613.26|614.06|612.46|0
1647275450000|2022-03-14 16:30:50|614.46|612.86|613.25|611.65|614.46|612.86|613.25|611.65|0
1647275460000|2022-03-14 16:31:00|613.05|611.45|613.85|612.25|613.85|612.25|612.85|611.25|0
1647275470000|2022-03-14 16:31:10|613.25|611.65|613.25|611.65|613.25|611.65|613.25|611.65|0
1647275480000|2022-03-14 16:31:20|613.05|611.45|612.44|610.84|613.05|611.45|612.44|610.84|0
1647275490000|2022-03-14 16:31:30|611.74|610.14|611.84|610.24|611.84|610.24|611.64|610.04|0
1647275500000|2022-03-14 16:31:40|612.24|610.64|612.24|610.64|612.84|611.24|612.24|610.64|0
1647275510000|2022-03-14 16:31:50|612.64|611.04|613.05|611.45|613.05|611.45|612.64|611.04|0
1647275520000|2022-03-14 16:32:00|613.25|611.65|612.24|610.64|613.25|611.65|612.24|610.64|0
1647275530000|2022-03-14 16:32:10|612.04|610.44|612.84|611.24|612.84|611.24|612.04|610.44|0
1647275540000|2022-03-14 16:32:20|613.05|611.45|613.05|611.45|613.25|611.65|613.05|611.45|0
1647275550000|2022-03-14 16:32:30|613.45|611.85|613.45|611.85|613.45|611.85|613.45|611.85|0
1647275560000|2022-03-14 16:32:40|613.65|612.05|613.45|611.85|613.65|612.05|613.35|611.75|0
1647275570000|2022-03-14 16:32:50|613.65|612.05|612.95|611.35|613.65|612.05|612.95|611.35|0
1647275580000|2022-03-14 16:33:00|612.84|611.24|611.84|610.24|612.84|611.24|611.84|610.24|0
1647275590000|2022-03-14 16:33:10|612.04|610.44|612.84|611.24|612.84|611.24|612.04|610.44|0
1647275600000|2022-03-14 16:33:20|613.25|611.65|614.26|612.66|614.26|612.66|613.25|611.65|0
1647275610000|2022-03-14 16:33:30|614.05|612.45|614.05|612.45|614.26|612.66|614.05|612.45|0
1647275620000|2022-03-14 16:33:40|614.26|612.66|614.66|613.06|615.06|613.46|614.26|612.66|0
1647275630000|2022-03-14 16:33:50|614.86|613.26|615.06|613.46|615.06|613.46|614.86|613.26|0
1647275640000|2022-03-14 16:34:00|615.27|613.67|616.07|614.47|616.07|614.47|615.27|613.67|0
1647275650000|2022-03-14 16:34:10|616.28|614.68|615.87|614.27|616.48|614.88|615.77|614.17|0
1647275660000|2022-03-14 16:34:20|615.47|613.87|615.27|613.67|615.47|613.87|615.27|613.67|0
1647275670000|2022-03-14 16:34:30|614.76|613.16|613.55|611.95|614.76|613.16|613.55|611.95|0
1647275680000|2022-03-14 16:34:40|614.05|612.45|615.06|613.46|615.06|613.46|614.05|612.45|0
1647275690000|2022-03-14 16:34:50|615.27|613.67|615.47|613.87|615.67|614.07|615.27|613.67|0
1647275700000|2022-03-14 16:35:00|615.27|613.67|615.67|614.07|615.67|614.07|615.27|613.67|0
1647275710000|2022-03-14 16:35:10|615.47|613.87|614.86|613.26|615.47|613.87|614.86|613.26|0
1647275720000|2022-03-14 16:35:20|615.67|614.07|616.28|614.68|616.28|614.68|615.47|613.87|0
1647275730000|2022-03-14 16:35:30|616.88|615.28|618.3|616.7|618.3|616.7|616.68|615.08|0
1647275740000|2022-03-14 16:35:40|618.5|616.9|617.49|615.89|618.5|616.9|617.49|615.89|0
1647275750000|2022-03-14 16:35:50|617.69|616.09|618.2|616.6|618.2|616.6|617.29|615.69|0
1647275760000|2022-03-14 16:36:00|617.8|616.2|618.7|617.1|618.81|617.21|617.8|616.2|0
1647275770000|2022-03-14 16:36:10|618.3|616.7|617.69|616.09|618.3|616.7|617.69|616.09|0
1647275780000|2022-03-14 16:36:20|617.49|615.89|617.29|615.69|617.69|616.09|617.29|615.69|0
1647275790000|2022-03-14 16:36:30|617.49|615.89|617.08|615.48|617.49|615.89|617.08|615.48|0
1647275800000|2022-03-14 16:36:40|616.88|615.28|615.47|613.87|616.88|615.28|615.47|613.87|0
1647275810000|2022-03-14 16:36:50|614.46|612.86|615.06|613.46|615.26|613.66|614.46|612.86|0
1647275820000|2022-03-14 16:37:00|614.26|612.66|614.16|612.56|614.26|612.66|613.96|612.36|0
1647275830000|2022-03-14 16:37:10|614.26|612.66|613.65|612.05|614.26|612.66|613.65|612.05|0
1647275840000|2022-03-14 16:37:20|613.85|612.25|613.45|611.85|613.85|612.25|613.45|611.85|0
1647275850000|2022-03-14 16:37:30|614.26|612.66|614.66|613.06|614.86|613.26|614.26|612.66|0
1647275860000|2022-03-14 16:37:40|615.06|613.46|614.66|613.06|615.06|613.46|614.66|613.06|0
1647275870000|2022-03-14 16:37:50|615.06|613.46|615.26|613.66|615.26|613.66|614.86|613.26|0
1647275880000|2022-03-14 16:38:00|615.47|613.87|615.98|614.38|615.98|614.38|615.26|613.66|0
1647275890000|2022-03-14 16:38:10|614.97|613.37|614.86|613.26|615.06|613.46|614.86|613.26|0
1647275900000|2022-03-14 16:38:20|613.65|612.05|613.45|611.85|613.85|612.25|613.45|611.85|0
1647275910000|2022-03-14 16:38:30|613.04|611.44|612.64|611.04|613.04|611.44|612.44|610.84|0
1647275920000|2022-03-14 16:38:40|613.25|611.65|613.85|612.25|613.85|612.25|613.25|611.65|0
1647275930000|2022-03-14 16:38:50|614.25|612.65|615.06|613.46|615.06|613.46|614.25|612.65|0
1647275940000|2022-03-14 16:39:00|615.47|613.87|615.67|614.07|615.67|614.07|615.47|613.87|0
1647275950000|2022-03-14 16:39:10|615.47|613.87|614.66|613.06|615.47|613.87|614.66|613.06|0
1647275960000|2022-03-14 16:39:20|614.25|612.65|614.86|613.26|614.86|613.26|614.25|612.65|0
1647275970000|2022-03-14 16:39:30|614.46|612.86|615.17|613.57|615.17|613.57|614.46|612.86|0
1647275980000|2022-03-14 16:39:40|615.26|613.66|614.86|613.26|615.26|613.66|614.76|613.16|0
1647275990000|2022-03-14 16:39:50|615.47|613.87|614.86|613.26|615.47|613.87|614.86|613.26|0
1647276000000|2022-03-14 16:40:00|615.47|613.87|615.06|613.46|615.47|613.87|615.06|613.46|0
1647276010000|2022-03-14 16:40:10|615.26|613.66|615.26|613.66|615.47|613.87|615.26|613.66|0
1647276020000|2022-03-14 16:40:20|615.47|613.87|614.66|613.06|615.47|613.87|614.66|613.06|0
1647276030000|2022-03-14 16:40:30|614.86|613.26|615.06|613.46|615.26|613.66|614.86|613.26|0
1647276040000|2022-03-14 16:40:40|615.26|613.66|614.66|613.06|615.26|613.66|614.66|613.06|0
1647276050000|2022-03-14 16:40:50|614.46|612.86|613.75|612.15|614.46|612.86|613.65|612.05|0
1647276060000|2022-03-14 16:41:00|613.65|612.05|613.25|611.65|613.65|612.05|613.25|611.65|0
1647276070000|2022-03-14 16:41:10|613.85|612.25|614.05|612.45|614.25|612.65|613.65|612.05|0
1647276080000|2022-03-14 16:41:20|614.25|612.65|613.55|611.95|614.25|612.65|613.55|611.95|0
1647276090000|2022-03-14 16:41:30|613.45|611.85|613.45|611.85|613.45|611.85|613.45|611.85|0
1647276100000|2022-03-14 16:41:40|613.25|611.65|613.25|611.65|613.45|611.85|613.25|611.65|0
1647276110000|2022-03-14 16:41:50|613.45|611.85|613.25|611.65|613.45|611.85|613.25|611.65|0
1647276120000|2022-03-14 16:42:00|612.84|611.24|612.64|611.04|612.84|611.24|612.44|610.84|0
1647276130000|2022-03-14 16:42:10|612.44|610.84|612.64|611.04|612.84|611.24|612.24|610.64|0
1647276140000|2022-03-14 16:42:20|612.24|610.64|612.04|610.44|612.24|610.64|612.04|610.44|0
1647276150000|2022-03-14 16:42:30|611.83|610.23|611.63|610.03|611.83|610.23|611.63|610.03|0
1647276160000|2022-03-14 16:42:40|612.04|610.44|611.83|610.23|612.04|610.44|611.83|610.23|0
1647276170000|2022-03-14 16:42:50|611.63|610.03|611.63|610.03|611.63|610.03|611.63|610.03|0
1647276180000|2022-03-14 16:43:00|611.83|610.23|612.74|611.14|612.84|611.24|611.83|610.23|0
1647276190000|2022-03-14 16:43:10|612.44|610.84|612.84|611.24|613.04|611.44|612.44|610.84|0
1647276200000|2022-03-14 16:43:20|613.04|611.44|613.04|611.44|613.24|611.64|613.04|611.44|0
1647276210000|2022-03-14 16:43:30|613.65|612.05|613.24|611.64|613.65|612.05|613.24|611.64|0
1647276220000|2022-03-14 16:43:40|613.45|611.85|613.04|611.44|613.45|611.85|613.04|611.44|0
1647276230000|2022-03-14 16:43:50|613.24|611.64|613.35|611.75|613.45|611.85|613.24|611.64|0
1647276240000|2022-03-14 16:44:00|613.24|611.64|612.04|610.44|613.35|611.75|612.04|610.44|0
1647276250000|2022-03-14 16:44:10|612.44|610.84|612.04|610.44|612.44|610.84|612.04|610.44|0
1647276260000|2022-03-14 16:44:20|612.84|611.24|614.96|613.36|614.96|613.36|612.84|611.24|0
1647276270000|2022-03-14 16:44:30|616.88|615.28|615.67|614.07|617.49|615.89|615.67|614.07|0
1647276280000|2022-03-14 16:44:40|615.87|614.27|616.07|614.47|616.27|614.67|615.87|614.27|0
1647276290000|2022-03-14 16:44:50|615.87|614.27|616.47|614.87|616.88|615.28|615.87|614.27|0
1647276300000|2022-03-14 16:45:00|616.88|615.28|617.49|615.89|617.49|615.89|616.88|615.28|0
1647276310000|2022-03-14 16:45:10|617.89|616.29|617.49|615.89|617.89|616.29|617.49|615.89|0
1647276320000|2022-03-14 16:45:20|617.28|615.68|617.28|615.68|617.28|615.68|617.08|615.48|0
1647276330000|2022-03-14 16:45:30|617.49|615.89|617.69|616.09|617.69|616.09|617.49|615.89|0
1647276340000|2022-03-14 16:45:40|617.28|615.68|617.69|616.09|617.69|616.09|617.28|615.68|0
1647276350000|2022-03-14 16:45:50|618|616.4|618.7|617.1|618.7|617.1|618|616.4|0
1647276360000|2022-03-14 16:46:00|618.9|617.3|618.7|617.1|618.9|617.3|618.3|616.7|0
1647276370000|2022-03-14 16:46:10|618.5|616.9|618.5|616.9|618.7|617.1|618.5|616.9|0
1647276380000|2022-03-14 16:46:20|618.9|617.3|617.69|616.09|618.9|617.3|617.28|615.68|0
1647276390000|2022-03-14 16:46:30|618.09|616.49|617.28|615.68|618.09|616.49|617.28|615.68|0
1647276400000|2022-03-14 16:46:40|617.79|616.19|618.5|616.9|618.5|616.9|617.08|615.48|0
1647276410000|2022-03-14 16:46:50|618.29|616.69|618.7|617.1|618.7|617.1|618.29|616.69|0
1647276420000|2022-03-14 16:47:00|618.9|617.3|620.43|618.83|620.43|618.83|618.9|617.3|0
1647276430000|2022-03-14 16:47:10|620.32|618.72|620.32|618.72|620.32|618.72|619.92|618.32|0
1647276440000|2022-03-14 16:47:20|620.93|619.33|620.73|619.13|620.93|619.33|620.73|619.13|0
1647276450000|2022-03-14 16:47:30|620.83|619.23|620.93|619.33|621.13|619.53|620.83|619.23|0
1647276460000|2022-03-14 16:47:40|621.33|619.73|621.33|619.73|621.44|619.84|621.33|619.73|0
1647276470000|2022-03-14 16:47:50|621.54|619.94|622.15|620.55|622.15|620.55|621.54|619.94|0
1647276480000|2022-03-14 16:48:00|622.35|620.75|623.16|621.56|623.16|621.56|622.35|620.75|0
1647276490000|2022-03-14 16:48:10|622.96|621.36|622.96|621.36|622.96|621.36|622.96|621.36|0
1647276500000|2022-03-14 16:48:20|622.86|621.26|622.15|620.55|622.86|621.26|622.15|620.55|0
1647276510000|2022-03-14 16:48:30|622.55|620.95|622.75|621.15|622.75|621.15|622.55|620.95|0
1647276520000|2022-03-14 16:48:40|622.86|621.26|623.16|621.56|623.16|621.56|622.55|620.95|0
1647276530000|2022-03-14 16:48:50|622.96|621.36|622.35|620.75|622.96|621.36|621.13|619.53|0
1647276540000|2022-03-14 16:49:00|622.15|620.55|621.54|619.94|622.15|620.55|621.54|619.94|0
1647276550000|2022-03-14 16:49:10|621.94|620.34|621.74|620.14|622.05|620.45|621.74|620.14|0
1647276560000|2022-03-14 16:49:20|621.44|619.84|620.73|619.13|621.54|619.94|620.52|618.92|0
1647276570000|2022-03-14 16:49:30|620.52|618.92|620.52|618.92|620.52|618.92|620.32|618.72|0
1647276580000|2022-03-14 16:49:40|620.12|618.52|620.63|619.03|620.63|619.03|620.12|618.52|0
1647276590000|2022-03-14 16:49:50|620.73|619.13|621.33|619.73|621.33|619.73|620.73|619.13|0
1647276600000|2022-03-14 16:50:00|620.73|619.13|620.73|619.13|620.73|619.13|620.73|619.13|0
1647276610000|2022-03-14 16:50:10|620.52|618.92|620.32|618.72|620.52|618.92|619.82|618.22|0
1647276620000|2022-03-14 16:50:20|619.91|618.31|621.13|619.53|621.13|619.53|619.91|618.31|0
1647276630000|2022-03-14 16:50:30|621.54|619.94|622.15|620.55|622.15|620.55|621.33|619.73|0
1647276640000|2022-03-14 16:50:40|622.05|620.45|622.55|620.95|622.55|620.95|621.94|620.34|0
1647276650000|2022-03-14 16:50:50|622.75|621.15|622.55|620.95|622.75|621.15|622.55|620.95|0
1647276660000|2022-03-14 16:51:00|622.75|621.15|622.55|620.95|622.75|621.15|622.35|620.75|0
1647276670000|2022-03-14 16:51:10|622.35|620.75|622.55|620.95|622.75|621.15|622.35|620.75|0
1647276680000|2022-03-14 16:51:20|622.25|620.65|622.86|621.26|622.96|621.36|622.14|620.54|0
1647276690000|2022-03-14 16:51:30|623.16|621.56|621.74|620.14|623.16|621.56|621.74|620.14|0
1647276700000|2022-03-14 16:51:40|621.54|619.94|621.54|619.94|621.74|620.14|621.54|619.94|0
1647276710000|2022-03-14 16:51:50|622.14|620.54|622.45|620.85|622.45|620.85|622.14|620.54|0
1647276720000|2022-03-14 16:52:00|622.55|620.95|622.96|621.36|622.96|621.36|622.55|620.95|0
1647276730000|2022-03-14 16:52:10|623.06|621.46|623.16|621.56|623.57|621.97|623.06|621.46|0
1647276740000|2022-03-14 16:52:20|623.36|621.76|622.96|621.36|623.36|621.76|622.96|621.36|0
1647276750000|2022-03-14 16:52:30|623.16|621.56|623.57|621.97|623.57|621.97|623.16|621.56|0
1647276760000|2022-03-14 16:52:40|625.19|623.59|625.8|624.2|626.01|624.41|625.19|623.59|0
1647276770000|2022-03-14 16:52:50|626.01|624.41|625.8|624.2|626.21|624.61|625.8|624.2|0
1647276780000|2022-03-14 16:53:00|626.21|624.61|626.41|624.81|626.62|625.02|626.01|624.41|0
1647276790000|2022-03-14 16:53:10|626.62|625.02|627.03|625.43|627.03|625.43|626.62|625.02|0
1647276800000|2022-03-14 16:53:20|627.02|625.42|627.84|626.24|628.04|626.44|627.02|625.42|0
1647276810000|2022-03-14 16:53:30|628.04|626.44|628.25|626.65|628.25|626.65|627.84|626.24|0
1647276820000|2022-03-14 16:53:40|628.35|626.75|628.25|626.65|628.45|626.85|628.25|626.65|0
1647276830000|2022-03-14 16:53:50|627.84|626.24|627.64|626.04|627.84|626.24|627.43|625.83|0
1647276840000|2022-03-14 16:54:00|628.25|626.65|628.45|626.85|628.45|626.85|628.25|626.65|0
1647276850000|2022-03-14 16:54:10|628.25|626.65|628.86|627.26|628.86|627.26|628.25|626.65|0
1647276860000|2022-03-14 16:54:20|628.45|626.85|628.66|627.06|628.66|627.06|628.45|626.85|0
1647276870000|2022-03-14 16:54:30|628.86|627.26|629.06|627.46|629.06|627.46|628.86|627.26|0
1647276880000|2022-03-14 16:54:40|628.86|627.26|628.45|626.85|628.86|627.26|628.45|626.85|0
1647276890000|2022-03-14 16:54:50|628.66|627.06|629.06|627.46|629.06|627.46|628.66|627.06|0
1647276900000|2022-03-14 16:55:00|629.27|627.67|628.86|627.26|629.27|627.67|628.45|626.85|0
1647276910000|2022-03-14 16:55:10|628.66|627.06|628.86|627.26|628.86|627.26|628.66|627.06|0
1647276920000|2022-03-14 16:55:20|629.06|627.46|628.66|627.06|629.06|627.46|628.66|627.06|0
1647276930000|2022-03-14 16:55:30|628.86|627.26|629.27|627.67|629.27|627.67|628.66|627.06|0
1647276940000|2022-03-14 16:55:40|629.06|627.46|629.06|627.46|629.27|627.67|629.06|627.46|0
1647276950000|2022-03-14 16:55:50|628.86|627.26|628.86|627.26|629.06|627.46|628.86|627.26|0
1647276960000|2022-03-14 16:56:00|628.45|626.85|628.04|626.44|628.45|626.85|627.84|626.24|0
1647276970000|2022-03-14 16:56:10|627.64|626.04|628.04|626.44|628.04|626.44|627.43|625.83|0
1647276980000|2022-03-14 16:56:20|627.84|626.24|627.84|626.24|627.84|626.24|627.84|626.24|0
1647276990000|2022-03-14 16:56:30|628.04|626.44|627.84|626.24|628.04|626.44|627.84|626.24|0
1647277000000|2022-03-14 16:56:40|628.04|626.44|627.23|625.63|628.04|626.44|627.23|625.63|0
1647277010000|2022-03-14 16:56:50|626.82|625.22|627.02|625.42|627.02|625.42|626.82|625.22|0
1647277020000|2022-03-14 16:57:00|627.13|625.53|626.82|625.22|627.23|625.63|626.82|625.22|0
1647277030000|2022-03-14 16:57:10|626.62|625.02|626.62|625.02|627.02|625.42|626.62|625.02|0
1647277040000|2022-03-14 16:57:20|626.82|625.22|626.21|624.61|626.82|625.22|626.21|624.61|0
1647277050000|2022-03-14 16:57:30|626.01|624.41|626.01|624.41|626.21|624.61|626.01|624.41|0
1647277060000|2022-03-14 16:57:40|625.8|624.2|625.8|624.2|625.8|624.2|625.8|624.2|0
1647277070000|2022-03-14 16:57:50|626.11|624.51|625.8|624.2|626.11|624.51|625.7|624.1|0
1647277080000|2022-03-14 16:58:00|626.01|624.41|626.21|624.61|626.21|624.61|626.01|624.41|0
1647277090000|2022-03-14 16:58:10|626.01|624.41|625.8|624.2|626.21|624.61|625.8|624.2|0
1647277100000|2022-03-14 16:58:20|626.01|624.41|626.01|624.41|626.21|624.61|626.01|624.41|0
1647277110000|2022-03-14 16:58:30|625.8|624.2|625.6|624|625.8|624.2|625.6|624|0
1647277120000|2022-03-14 16:58:40|625.09|623.49|625.5|623.9|625.5|623.9|625.09|623.49|0
1647277130000|2022-03-14 16:58:50|625.8|624.2|626.01|624.41|626.01|624.41|625.8|624.2|0
1647277140000|2022-03-14 16:59:00|626.41|624.81|626.82|625.22|627.02|625.42|626.41|624.81|0
1647277150000|2022-03-14 16:59:10|627.02|625.42|627.43|625.83|627.43|625.83|627.02|625.42|0
1647277160000|2022-03-14 16:59:20|627.84|626.24|627.84|626.24|627.84|626.24|627.84|626.24|0
1647277170000|2022-03-14 16:59:30|628.65|627.05|628.65|627.05|628.86|627.26|628.45|626.85|0
1647277180000|2022-03-14 16:59:40|628.76|627.16|628.86|627.26|628.86|627.26|628.76|627.16|0
1647277190000|2022-03-14 16:59:50|629.47|627.87|630.08|628.48|630.08|628.48|629.27|627.67|0
1647277200000|2022-03-14 17:00:00|629.47|627.87|629.27|627.67|629.67|628.07|629.27|627.67|0
1647277210000|2022-03-14 17:00:10|629.47|627.87|628.65|627.05|629.47|627.87|628.65|627.05|0
1647277220000|2022-03-14 17:00:20|628.45|626.85|629.27|627.67|629.27|627.67|628.45|626.85|0
1647277230000|2022-03-14 17:00:30|629.47|627.87|629.06|627.46|629.47|627.87|629.06|627.46|0
1647277240000|2022-03-14 17:00:40|629.47|627.87|629.17|627.57|629.67|628.07|629.17|627.57|0
1647277250000|2022-03-14 17:00:50|628.86|627.26|628.56|626.96|628.86|627.26|628.56|626.96|0
1647277260000|2022-03-14 17:01:00|628.86|627.26|630.08|628.48|630.08|628.48|628.86|627.26|0
1647277270000|2022-03-14 17:01:10|629.88|628.28|630.69|629.09|630.69|629.09|629.88|628.28|0
1647277280000|2022-03-14 17:01:20|630.08|628.48|630.29|628.69|630.49|628.89|630.08|628.48|0
1647277290000|2022-03-14 17:01:30|630.49|628.89|630.08|628.48|630.49|628.89|630.08|628.48|0
1647277300000|2022-03-14 17:01:40|629.88|628.28|630.19|628.59|630.19|628.59|629.88|628.28|0
1647277310000|2022-03-14 17:01:50|630.08|628.48|630.08|628.48|630.08|628.48|629.88|628.28|0
1647277320000|2022-03-14 17:02:00|630.29|628.69|629.67|628.07|630.29|628.69|629.67|628.07|0
1647277330000|2022-03-14 17:02:10|630.08|628.48|629.88|628.28|630.08|628.48|629.88|628.28|0
1647277340000|2022-03-14 17:02:20|630.08|628.48|630.49|628.89|630.49|628.89|630.08|628.48|0
1647277350000|2022-03-14 17:02:30|630.9|629.3|631.1|629.5|631.1|629.5|630.9|629.3|0
1647277360000|2022-03-14 17:02:40|630.9|629.3|629.67|628.07|630.9|629.3|629.58|627.98|0
1647277370000|2022-03-14 17:02:50|628.96|627.36|629.06|627.46|629.06|627.46|628.86|627.26|0
1647277380000|2022-03-14 17:03:00|629.27|627.67|630.08|628.48|630.08|628.48|629.27|627.67|0
1647277390000|2022-03-14 17:03:10|630.29|628.69|630.69|629.09|630.9|629.3|630.29|628.69|0
1647277400000|2022-03-14 17:03:20|630.9|629.3|630.69|629.09|631|629.4|630.69|629.09|0
1647277410000|2022-03-14 17:03:30|630.9|629.3|631.1|629.5|631.31|629.71|630.9|629.3|0
1647277420000|2022-03-14 17:03:40|631.31|629.71|631.72|630.12|631.72|630.12|631.31|629.71|0
1647277430000|2022-03-14 17:03:50|631.51|629.91|631.72|630.12|631.72|630.12|631.51|629.91|0
1647277440000|2022-03-14 17:04:00|631.21|629.61|631.1|629.5|631.21|629.61|631.1|629.5|0
1647277450000|2022-03-14 17:04:10|631|629.4|632.33|630.73|632.33|630.73|631|629.4|0
1647277460000|2022-03-14 17:04:20|632.12|630.52|632.44|630.84|632.53|630.93|632.12|630.52|0
1647277470000|2022-03-14 17:04:30|632.53|630.93|632.74|631.14|632.94|631.34|632.53|630.93|0
1647277480000|2022-03-14 17:04:40|632.94|631.34|632.94|631.34|632.94|631.34|632.94|631.34|0
1647277490000|2022-03-14 17:04:50|633.15|631.55|633.15|631.55|633.35|631.75|633.15|631.55|0
1647277500000|2022-03-14 17:05:00|632.94|631.34|632.53|630.93|632.94|631.34|632.53|630.93|0
1647277510000|2022-03-14 17:05:10|632.74|631.14|632.12|630.52|633.15|631.55|632.12|630.52|0
1647277520000|2022-03-14 17:05:20|632.33|630.73|631.1|629.5|632.33|630.73|630.9|629.3|0
1647277530000|2022-03-14 17:05:30|631.51|629.91|630.69|629.09|631.51|629.91|630.69|629.09|0
1647277540000|2022-03-14 17:05:40|631.1|629.5|631.71|630.11|632.12|630.52|631.1|629.5|0
1647277550000|2022-03-14 17:05:50|631.92|630.32|631.92|630.32|631.92|630.32|631.71|630.11|0
1647277560000|2022-03-14 17:06:00|631.62|630.02|632.33|630.73|632.33|630.73|631.62|630.02|0
1647277570000|2022-03-14 17:06:10|632.12|630.52|631.71|630.11|632.12|630.52|631.71|630.11|0
1647277580000|2022-03-14 17:06:20|632.12|630.52|632.12|630.52|632.12|630.52|631.71|630.11|0
1647277590000|2022-03-14 17:06:30|631.92|630.32|631.71|630.11|631.92|630.32|631.71|630.11|0
1647277600000|2022-03-14 17:06:40|631.92|630.32|631.51|629.91|632.03|630.43|631.51|629.91|0
1647277610000|2022-03-14 17:06:50|631.1|629.5|630.9|629.3|631.1|629.5|630.9|629.3|0
1647277620000|2022-03-14 17:07:00|630.28|628.68|630.49|628.89|630.49|628.89|630.08|628.48|0
1647277630000|2022-03-14 17:07:10|629.88|628.28|629.47|627.87|629.88|628.28|629.47|627.87|0
1647277640000|2022-03-14 17:07:20|629.37|627.77|629.06|627.46|629.47|627.87|629.06|627.46|0
1647277650000|2022-03-14 17:07:30|628.86|627.26|629.06|627.46|629.06|627.46|628.65|627.05|0
1647277660000|2022-03-14 17:07:40|629.26|627.66|628.86|627.26|629.26|627.66|628.86|627.26|0
1647277670000|2022-03-14 17:07:50|629.17|627.57|629.67|628.07|629.67|628.07|629.17|627.57|0
1647277680000|2022-03-14 17:08:00|630.28|628.68|630.9|629.3|630.9|629.3|630.28|628.68|0
1647277690000|2022-03-14 17:08:10|631.1|629.5|630.9|629.3|631.1|629.5|630.69|629.09|0
1647277700000|2022-03-14 17:08:20|631.1|629.5|631.71|630.11|631.71|630.11|631.1|629.5|0
1647277710000|2022-03-14 17:08:30|631.92|630.32|631.71|630.11|631.92|630.32|631.71|630.11|0
1647277720000|2022-03-14 17:08:40|632.12|630.52|631.82|630.22|632.12|630.52|631.71|630.11|0
1647277730000|2022-03-14 17:08:50|631.92|630.32|632.12|630.52|632.12|630.52|631.92|630.32|0
1647277740000|2022-03-14 17:09:00|632.33|630.73|632.12|630.52|632.33|630.73|631.71|630.11|0
1647277750000|2022-03-14 17:09:10|632.33|630.73|632.74|631.14|632.74|631.14|632.33|630.73|0
1647277760000|2022-03-14 17:09:20|632.94|631.34|632.53|630.93|632.94|631.34|632.53|630.93|0
1647277770000|2022-03-14 17:09:30|632.74|631.14|633.35|631.75|633.35|631.75|632.74|631.14|0
1647277780000|2022-03-14 17:09:40|633.15|631.55|633.76|632.16|633.76|632.16|633.15|631.55|0
1647277790000|2022-03-14 17:09:50|633.35|631.75|633.55|631.95|633.55|631.95|633.35|631.75|0
1647277800000|2022-03-14 17:10:00|632.94|631.34|631.92|630.32|632.94|631.34|631.92|630.32|0
1647277810000|2022-03-14 17:10:10|632.33|630.73|632.74|631.14|632.74|631.14|632.33|630.73|0
1647277820000|2022-03-14 17:10:20|632.53|630.93|631.71|630.11|632.53|630.93|631.51|629.91|0
1647277830000|2022-03-14 17:10:30|632.53|630.93|632.33|630.73|632.53|630.93|631.92|630.32|0
1647277840000|2022-03-14 17:10:40|632.53|630.93|632.74|631.14|632.74|631.14|632.53|630.93|0
1647277850000|2022-03-14 17:10:50|632.94|631.34|632.94|631.34|633.15|631.55|632.74|631.14|0
1647277860000|2022-03-14 17:11:00|631.19|629.59|630.89|629.29|631.19|629.59|630.78|629.18|0
1647277870000|2022-03-14 17:11:10|630.16|628.56|629.96|628.36|630.37|628.77|629.96|628.36|0
1647277880000|2022-03-14 17:11:20|630.37|628.77|634.92|633.32|634.92|633.32|630.37|628.77|0
1647277890000|2022-03-14 17:11:30|634.72|633.12|634.11|632.51|634.72|633.12|634.11|632.51|0
1647277900000|2022-03-14 17:11:40|634.92|633.32|633.49|631.89|634.92|633.32|633.49|631.89|0
1647277910000|2022-03-14 17:11:50|633.7|632.1|634.1|632.5|634.1|632.5|633.7|632.1|0
1647277920000|2022-03-14 17:12:00|633.9|632.3|633.29|631.69|633.9|632.3|633.29|631.69|0
1647277930000|2022-03-14 17:12:10|633.09|631.49|633.7|632.1|633.7|632.1|633.09|631.49|0
1647277940000|2022-03-14 17:12:20|633.9|632.3|633.8|632.2|633.9|632.3|633.8|632.2|0
1647277950000|2022-03-14 17:12:30|633.29|631.69|633.09|631.49|633.29|631.69|632.88|631.28|0
1647277960000|2022-03-14 17:12:40|633.29|631.69|634.51|632.91|634.51|632.91|633.29|631.69|0
1647277970000|2022-03-14 17:12:50|634.31|632.71|633.9|632.3|634.31|632.71|633.9|632.3|0
1647277980000|2022-03-14 17:13:00|633.8|632.2|633.7|632.1|633.9|632.3|633.7|632.1|0
1647277990000|2022-03-14 17:13:10|634.31|632.71|634.92|633.32|634.92|633.32|634.1|632.5|0
1647278000000|2022-03-14 17:13:20|634.1|632.5|634.1|632.5|634.1|632.5|634.1|632.5|0
1647278010000|2022-03-14 17:13:30|634.51|632.91|634.51|632.91|634.51|632.91|634.31|632.71|0
1647278020000|2022-03-14 17:13:40|634.41|632.81|634.31|632.71|634.51|632.91|634.31|632.71|0
1647278030000|2022-03-14 17:13:50|634.1|632.5|634.41|632.81|634.41|632.81|634.1|632.5|0
1647278040000|2022-03-14 17:14:00|634.71|633.11|634.1|632.5|634.71|633.11|633.9|632.3|0
1647278050000|2022-03-14 17:14:10|633.8|632.2|633.7|632.1|633.9|632.3|633.7|632.1|0
1647278060000|2022-03-14 17:14:20|634.31|632.71|633.9|632.3|634.31|632.71|633.7|632.1|0
1647278070000|2022-03-14 17:14:30|633.4|631.8|633.09|631.49|633.4|631.8|633.09|631.49|0
1647278080000|2022-03-14 17:14:40|632.88|631.28|632.68|631.08|633.09|631.49|632.68|631.08|0
1647278090000|2022-03-14 17:14:50|632.88|631.28|633.09|631.49|633.09|631.49|632.88|631.28|0
1647278100000|2022-03-14 17:15:00|632.88|631.28|634.1|632.5|634.1|632.5|632.88|631.28|0
1647278110000|2022-03-14 17:15:10|633.9|632.3|633.49|631.89|633.9|632.3|633.09|631.49|0
1647278120000|2022-03-14 17:15:20|633.19|631.59|633.7|632.1|633.9|632.3|633.19|631.59|0
1647278130000|2022-03-14 17:15:30|633.9|632.3|634.1|632.5|634.1|632.5|633.9|632.3|0
1647278140000|2022-03-14 17:15:40|634.31|632.71|633.9|632.3|634.31|632.71|633.9|632.3|0
1647278150000|2022-03-14 17:15:50|633.7|632.1|633.29|631.69|633.7|632.1|633.09|631.49|0
1647278160000|2022-03-14 17:16:00|633.49|631.89|633.29|631.69|633.49|631.89|633.29|631.69|0
1647278170000|2022-03-14 17:16:10|633.09|631.49|631.87|630.27|633.09|631.49|631.87|630.27|0
1647278180000|2022-03-14 17:16:20|632.07|630.47|631.46|629.86|632.07|630.47|631.46|629.86|0
1647278190000|2022-03-14 17:16:30|631.66|630.06|631.66|630.06|631.87|630.27|631.46|629.86|0
1647278200000|2022-03-14 17:16:40|631.87|630.27|632.48|630.88|632.48|630.88|631.87|630.27|0
1647278210000|2022-03-14 17:16:50|632.68|631.08|632.07|630.47|632.68|631.08|632.07|630.47|0
1647278220000|2022-03-14 17:17:00|631.87|630.27|631.66|630.06|632.07|630.47|631.66|630.06|0
1647278230000|2022-03-14 17:17:10|632.07|630.47|632.27|630.67|632.27|630.67|632.07|630.47|0
1647278240000|2022-03-14 17:17:20|632.07|630.47|633.09|631.49|633.09|631.49|632.07|630.47|0
1647278250000|2022-03-14 17:17:30|633.4|631.8|633.29|631.69|633.49|631.89|633.29|631.69|0
1647278260000|2022-03-14 17:17:40|632.68|631.08|632.88|631.28|632.88|631.28|632.68|631.08|0
1647278270000|2022-03-14 17:17:50|633.09|631.49|633.09|631.49|633.09|631.49|633.09|631.49|0
1647278280000|2022-03-14 17:18:00|633.29|631.69|632.48|630.88|633.29|631.69|632.48|630.88|0
1647278290000|2022-03-14 17:18:10|632.27|630.67|632.18|630.58|632.48|630.88|632.18|630.58|0
1647278300000|2022-03-14 17:18:20|632.07|630.47|631.87|630.27|632.07|630.47|631.26|629.66|0
1647278310000|2022-03-14 17:18:30|632.07|630.47|632.07|630.47|632.07|630.47|632.07|630.47|0
1647278320000|2022-03-14 17:18:40|632.27|630.67|632.27|630.67|632.48|630.88|632.27|630.67|0
1647278330000|2022-03-14 17:18:50|632.07|630.47|631.87|630.27|632.07|630.47|631.87|630.27|0
1647278340000|2022-03-14 17:19:00|632.07|630.47|631.46|629.86|632.07|630.47|631.46|629.86|0
1647278350000|2022-03-14 17:19:10|630.65|629.05|630.45|628.85|630.85|629.25|630.45|628.85|0
1647278360000|2022-03-14 17:19:20|630.85|629.25|631.05|629.45|631.05|629.45|630.85|629.25|0
1647278370000|2022-03-14 17:19:30|631.26|629.66|630.35|628.75|631.26|629.66|630.35|628.75|0
1647278380000|2022-03-14 17:19:40|630.45|628.85|630.45|628.85|630.65|629.05|630.45|628.85|0
1647278390000|2022-03-14 17:19:50|630.65|629.05|630.65|629.05|630.75|629.15|630.65|629.05|0
1647278400000|2022-03-14 17:20:00|631.46|629.86|631.87|630.27|631.87|630.27|631.36|629.76|0
1647278410000|2022-03-14 17:20:10|631.57|629.97|631.05|629.45|631.57|629.97|631.05|629.45|0
1647278420000|2022-03-14 17:20:20|631.26|629.66|630.45|628.85|631.26|629.66|630.45|628.85|0
1647278430000|2022-03-14 17:20:30|630.24|628.64|630.24|628.64|630.35|628.75|630.24|628.64|0
1647278440000|2022-03-14 17:20:40|630.65|629.05|630.45|628.85|630.65|629.05|630.24|628.64|0
1647278450000|2022-03-14 17:20:50|630.85|629.25|630.85|629.25|630.85|629.25|630.85|629.25|0
1647278460000|2022-03-14 17:21:00|631.26|629.66|631.66|630.06|631.66|630.06|631.26|629.66|0
1647278470000|2022-03-14 17:21:10|631.46|629.86|631.26|629.66|631.46|629.86|631.26|629.66|0
1647278480000|2022-03-14 17:21:20|631.87|630.27|632.27|630.67|632.27|630.67|631.66|630.06|0
1647278490000|2022-03-14 17:21:30|632.48|630.88|632.48|630.88|632.48|630.88|632.27|630.67|0
1647278500000|2022-03-14 17:21:40|632.18|630.58|632.68|631.08|632.68|631.08|632.07|630.47|0
1647278510000|2022-03-14 17:21:50|632.27|630.67|632.48|630.88|632.48|630.88|632.07|630.47|0
1647278520000|2022-03-14 17:22:00|632.68|631.08|632.48|630.88|633.09|631.49|632.48|630.88|0
1647278530000|2022-03-14 17:22:10|632.38|630.78|632.68|631.08|633.09|631.49|632.38|630.78|0
1647278540000|2022-03-14 17:22:20|633.29|631.69|633.7|632.1|633.7|632.1|633.29|631.69|0
1647278550000|2022-03-14 17:22:30|633.9|632.3|633.49|631.89|634.1|632.5|633.49|631.89|0
1647278560000|2022-03-14 17:22:40|633.7|632.1|634.1|632.5|634.1|632.5|633.7|632.1|0
1647278570000|2022-03-14 17:22:50|634.31|632.71|634.51|632.91|634.51|632.91|634.1|632.5|0
1647278580000|2022-03-14 17:23:00|634.92|633.32|635.12|633.52|635.12|633.52|634.92|633.32|0
1647278590000|2022-03-14 17:23:10|634.71|633.11|634.71|633.11|634.92|633.32|634.51|632.91|0
1647278600000|2022-03-14 17:23:20|634.1|632.5|634.92|633.32|634.92|633.32|633.69|632.09|0
1647278610000|2022-03-14 17:23:30|634.51|632.91|634.21|632.61|634.51|632.91|634.21|632.61|0
1647278620000|2022-03-14 17:23:40|634.1|632.5|634.31|632.71|634.31|632.71|634.1|632.5|0
1647278630000|2022-03-14 17:23:50|634.51|632.91|634.1|632.5|634.51|632.91|634.1|632.5|0
1647278640000|2022-03-14 17:24:00|634.31|632.71|633.69|632.09|634.31|632.71|633.39|631.79|0
1647278650000|2022-03-14 17:24:10|633.49|631.89|633.69|632.09|633.9|632.3|633.49|631.89|0
1647278660000|2022-03-14 17:24:20|633.29|631.69|631.87|630.27|633.29|631.69|631.87|630.27|0
1647278670000|2022-03-14 17:24:30|632.07|630.47|631.87|630.27|632.27|630.67|631.87|630.27|0
1647278680000|2022-03-14 17:24:40|631.05|629.45|631.05|629.45|631.26|629.66|630.85|629.25|0
1647278700000|2022-03-14 17:25:00|630.55|628.95|631.05|629.45|631.05|629.45|630.44|628.84|0
1647278710000|2022-03-14 17:25:10|632.07|630.47|632.68|631.08|632.88|631.28|632.07|630.47|0
1647278720000|2022-03-14 17:25:20|632.58|630.98|632.27|630.67|632.58|630.98|631.56|629.96|0
1647278730000|2022-03-14 17:25:30|632.47|630.87|632.68|631.08|632.68|631.08|632.07|630.47|0
1647278740000|2022-03-14 17:25:40|632.27|630.67|632.07|630.47|632.47|630.87|632.07|630.47|0
1647278750000|2022-03-14 17:25:50|632.27|630.67|632.27|630.67|632.47|630.87|632.27|630.67|0
1647278760000|2022-03-14 17:26:00|632.47|630.87|633.08|631.48|633.08|631.48|632.47|630.87|0
1647278770000|2022-03-14 17:26:10|632.68|631.08|633.08|631.48|633.08|631.48|632.68|631.08|0
1647278780000|2022-03-14 17:26:20|633.19|631.59|633.69|632.09|633.69|632.09|633.19|631.59|0
1647278790000|2022-03-14 17:26:30|633.9|632.3|633.69|632.09|633.9|632.3|633.69|632.09|0
1647278800000|2022-03-14 17:26:40|633.6|632|633.69|632.09|633.69|632.09|633.6|632|0
1647278810000|2022-03-14 17:26:50|633.9|632.3|633.9|632.3|633.9|632.3|633.8|632.2|0
1647278820000|2022-03-14 17:27:00|634.1|632.5|633.9|632.3|634.1|632.5|633.9|632.3|0
1647278830000|2022-03-14 17:27:10|633.69|632.09|633.69|632.09|633.69|632.09|633.6|632|0
1647278840000|2022-03-14 17:27:20|633.9|632.3|633.69|632.09|633.9|632.3|633.69|632.09|0
1647278850000|2022-03-14 17:27:30|633.9|632.3|633.69|632.09|633.9|632.3|633.69|632.09|0
1647278860000|2022-03-14 17:27:40|633.9|632.3|633.69|632.09|634.3|632.7|633.69|632.09|0
1647278870000|2022-03-14 17:27:50|633.8|632.2|634.1|632.5|634.1|632.5|633.8|632.2|0
1647278880000|2022-03-14 17:28:00|633.9|632.3|634.3|632.7|634.51|632.91|633.9|632.3|0
1647278890000|2022-03-14 17:28:10|634.82|633.22|635.53|633.93|635.53|633.93|634.82|633.22|0
1647278900000|2022-03-14 17:28:20|635.32|633.72|635.53|633.93|635.53|633.93|635.32|633.72|0
1647278910000|2022-03-14 17:28:30|635.73|634.13|635.93|634.33|635.93|634.33|635.52|633.92|0
1647278920000|2022-03-14 17:28:40|636.24|634.64|636.34|634.74|636.34|634.74|636.14|634.54|0
1647278930000|2022-03-14 17:28:50|636.14|634.54|635.93|634.33|636.34|634.74|635.93|634.33|0
1647278940000|2022-03-14 17:29:00|635.73|634.13|635.73|634.13|635.93|634.33|635.73|634.13|0
1647278950000|2022-03-14 17:29:10|635.93|634.33|635.93|634.33|635.93|634.33|635.73|634.13|0
1647278960000|2022-03-14 17:29:20|635.73|634.13|635.93|634.33|635.93|634.33|635.73|634.13|0
1647278970000|2022-03-14 17:29:30|636.14|634.54|635.93|634.33|636.14|634.54|635.93|634.33|0
1647278980000|2022-03-14 17:29:40|635.73|634.13|635.73|634.13|636.14|634.54|635.73|634.13|0
1647278990000|2022-03-14 17:29:50|635.63|634.03|635.52|633.92|635.63|634.03|635.52|633.92|0
1647279000000|2022-03-14 17:30:00|633.9|632.3|635.12|633.52|635.12|633.52|633.9|632.3|0
1647279010000|2022-03-14 17:30:10|635.52|633.92|635.12|633.52|635.52|633.92|635.12|633.52|0
1647279020000|2022-03-14 17:30:20|635.32|633.72|635.12|633.52|635.52|633.92|635.12|633.52|0
1647279030000|2022-03-14 17:30:30|635.32|633.72|635.52|633.92|635.73|634.13|635.32|633.72|0
1647279040000|2022-03-14 17:30:40|635.73|634.13|635.63|634.03|635.73|634.13|635.52|633.92|0
1647279050000|2022-03-14 17:30:50|635.73|634.13|634.3|632.7|635.73|634.13|634.3|632.7|0
1647279060000|2022-03-14 17:31:00|633.8|632.2|635.12|633.52|635.12|633.52|633.8|632.2|0
1647279070000|2022-03-14 17:31:10|635.32|633.72|635.52|633.92|635.52|633.92|635.12|633.52|0
1647279080000|2022-03-14 17:31:20|635.73|634.13|635.32|633.72|635.73|634.13|635.32|633.72|0
1647279090000|2022-03-14 17:31:30|635.52|633.92|635.93|634.33|635.93|634.33|635.52|633.92|0
1647279100000|2022-03-14 17:31:40|636.34|634.74|636.34|634.74|636.34|634.74|636.34|634.74|0
1647279110000|2022-03-14 17:31:50|636.54|634.94|636.34|634.74|636.54|634.94|636.34|634.74|0
1647279120000|2022-03-14 17:32:00|636.14|634.54|637.15|635.55|637.15|635.55|636.14|634.54|0
1647279130000|2022-03-14 17:32:10|637.36|635.76|637.36|635.76|637.36|635.76|637.15|635.55|0
1647279140000|2022-03-14 17:32:20|637.15|635.55|637.15|635.55|637.36|635.76|637.15|635.55|0
1647279150000|2022-03-14 17:32:30|637.36|635.76|636.75|635.15|637.36|635.76|636.75|635.15|0
1647279160000|2022-03-14 17:32:40|636.95|635.35|637.15|635.55|637.36|635.76|636.95|635.35|0
1647279170000|2022-03-14 17:32:50|637.36|635.76|637.56|635.96|637.56|635.96|637.15|635.55|0
1647279180000|2022-03-14 17:33:00|637.97|636.37|638.38|636.78|638.58|636.98|637.97|636.37|0
1647279190000|2022-03-14 17:33:10|638.17|636.57|638.48|636.88|638.48|636.88|638.17|636.57|0
1647279200000|2022-03-14 17:33:20|638.58|636.98|638.79|637.19|638.79|637.19|638.38|636.78|0
1647279210000|2022-03-14 17:33:30|639.19|637.59|639.4|637.8|639.4|637.8|639.19|637.59|0
1647279220000|2022-03-14 17:33:40|639.6|638|639.6|638|639.81|638.21|639.6|638|0
1647279230000|2022-03-14 17:33:50|640.01|638.41|640.21|638.61|640.21|638.61|639.81|638.21|0
1647279240000|2022-03-14 17:34:00|640.42|638.82|640.01|638.41|640.42|638.82|639.91|638.31|0
1647279250000|2022-03-14 17:34:10|639.71|638.11|640.21|638.61|640.21|638.61|639.71|638.11|0
1647279260000|2022-03-14 17:34:20|640.01|638.41|642.67|641.07|642.67|641.07|639.91|638.31|0
1647279270000|2022-03-14 17:34:30|641.24|639.64|641.24|639.64|641.24|639.64|641.03|639.43|0
1647279280000|2022-03-14 17:34:40|641.44|639.84|639.4|637.8|642.05|640.45|639.4|637.8|0
1647279290000|2022-03-14 17:34:50|638.58|636.98|638.38|636.78|638.58|636.98|637.56|635.96|0
1647279300000|2022-03-14 17:35:00|638.58|636.98|638.99|637.39|639.4|637.8|638.58|636.98|0
1647279310000|2022-03-14 17:35:10|640.01|638.41|639.81|638.21|640.01|638.41|639.81|638.21|0
1647279320000|2022-03-14 17:35:20|640.42|638.82|639.6|638|640.42|638.82|639.6|638|0
1647279330000|2022-03-14 17:35:30|640.01|638.41|640.42|638.82|640.62|639.02|640.01|638.41|0
1647279340000|2022-03-14 17:35:40|640.21|638.61|640.32|638.72|640.62|639.02|640.21|638.61|0
1647279350000|2022-03-14 17:35:50|640.21|638.61|639.81|638.21|640.21|638.61|639.81|638.21|0
1647279360000|2022-03-14 17:36:00|639.6|638|639.81|638.21|639.81|638.21|639.6|638|0
1647279370000|2022-03-14 17:36:10|640.01|638.41|640.62|639.02|640.62|639.02|640.01|638.41|0
1647279380000|2022-03-14 17:36:20|640.83|639.23|641.44|639.84|641.44|639.84|640.83|639.23|0
1647279390000|2022-03-14 17:36:30|641.55|639.95|642.26|640.66|642.26|640.66|641.55|639.95|0
1647279400000|2022-03-14 17:36:40|642.46|640.86|642.46|640.86|642.46|640.86|642.26|640.66|0
1647279410000|2022-03-14 17:36:50|642.87|641.27|642.87|641.27|643.08|641.48|642.87|641.27|0
1647279420000|2022-03-14 17:37:00|642.67|641.07|641.44|639.84|642.67|641.07|641.44|639.84|0
1647279430000|2022-03-14 17:37:10|642.67|641.07|642.77|641.17|642.77|641.17|642.67|641.07|0
1647279440000|2022-03-14 17:37:20|642.67|641.07|643.69|642.09|643.69|642.09|642.67|641.07|0
1647279450000|2022-03-14 17:37:30|643.9|642.3|643.9|642.3|643.9|642.3|643.49|641.89|0
1647279460000|2022-03-14 17:37:40|643.49|641.89|643.08|641.48|643.9|642.3|643.08|641.48|0
1647279470000|2022-03-14 17:37:50|643.28|641.68|642.67|641.07|643.28|641.68|642.67|641.07|0
1647279480000|2022-03-14 17:38:00|642.46|640.86|641.85|640.25|642.46|640.86|641.85|640.25|0
1647279490000|2022-03-14 17:38:10|642.67|641.07|642.46|640.86|642.67|641.07|642.05|640.45|0
1647279500000|2022-03-14 17:38:20|642.67|641.07|642.05|640.45|642.67|641.07|642.05|640.45|0
1647279510000|2022-03-14 17:38:30|642.46|640.86|643.08|641.48|643.08|641.48|642.26|640.66|0
1647279520000|2022-03-14 17:38:40|643.49|641.89|643.28|641.68|643.49|641.89|642.87|641.27|0
1647279530000|2022-03-14 17:38:50|643.08|641.48|643.69|642.09|643.69|642.09|643.08|641.48|0
1647279540000|2022-03-14 17:39:00|643.8|642.2|643.08|641.48|643.8|642.2|643.08|641.48|0
1647279550000|2022-03-14 17:39:10|644.1|642.5|643.49|641.89|644.1|642.5|643.49|641.89|0
1647279560000|2022-03-14 17:39:20|643.69|642.09|644.1|642.5|644.1|642.5|643.69|642.09|0
1647279570000|2022-03-14 17:39:30|644.31|642.71|644.31|642.71|644.51|642.91|644.31|642.71|0
1647279580000|2022-03-14 17:39:40|644.72|643.12|644.72|643.12|644.92|643.32|644.51|642.91|0
1647279590000|2022-03-14 17:39:50|644.51|642.91|643.69|642.09|644.51|642.91|643.69|642.09|0
1647279600000|2022-03-14 17:40:00|642.87|641.27|642.77|641.17|642.87|641.27|642.67|641.07|0
1647279610000|2022-03-14 17:40:10|642.87|641.27|642.16|640.56|642.87|641.27|642.05|640.45|0
1647279620000|2022-03-14 17:40:20|642.05|640.45|641.64|640.04|642.05|640.45|641.64|640.04|0
1647279630000|2022-03-14 17:40:30|641.85|640.25|642.05|640.45|642.05|640.45|641.85|640.25|0
1647279640000|2022-03-14 17:40:40|642.36|640.76|643.49|641.89|643.69|642.09|642.36|640.76|0
1647279650000|2022-03-14 17:40:50|643.9|642.3|644.72|643.12|644.72|643.12|643.9|642.3|0
1647279660000|2022-03-14 17:41:00|644.62|643.02|644.1|642.5|644.62|643.02|644.1|642.5|0
1647279670000|2022-03-14 17:41:10|644.51|642.91|644.92|643.32|644.92|643.32|644.51|642.91|0
1647279680000|2022-03-14 17:41:20|644.71|643.11|643.49|641.89|644.71|643.11|643.49|641.89|0
1647279690000|2022-03-14 17:41:30|643.9|642.3|643.49|641.89|643.9|642.3|643.49|641.89|0
1647279700000|2022-03-14 17:41:40|643.69|642.09|642.67|641.07|643.69|642.09|642.67|641.07|0
1647279710000|2022-03-14 17:41:50|642.46|640.86|642.36|640.76|642.57|640.97|642.36|640.76|0
1647279720000|2022-03-14 17:42:00|643.39|641.79|644.3|642.7|644.3|642.7|643.39|641.79|0
1647279730000|2022-03-14 17:42:10|643.9|642.3|644.3|642.7|644.3|642.7|643.9|642.3|0
1647279740000|2022-03-14 17:42:20|644.62|643.02|645.33|643.73|645.53|643.93|644.51|642.91|0
1647279750000|2022-03-14 17:42:30|645.44|643.84|644.82|643.22|645.44|643.84|644.82|643.22|0
1647279760000|2022-03-14 17:42:40|644.71|643.11|644|642.4|644.71|643.11|643.89|642.29|0
1647279770000|2022-03-14 17:42:50|642.87|641.27|643.28|641.68|643.28|641.68|642.87|641.27|0
1647279780000|2022-03-14 17:43:00|643.08|641.48|642.87|641.27|643.8|642.2|642.87|641.27|0
1647279790000|2022-03-14 17:43:10|642.46|640.86|643.28|641.68|643.28|641.68|642.46|640.86|0
1647279800000|2022-03-14 17:43:20|643.49|641.89|643.18|641.58|643.49|641.89|643.08|641.48|0
1647279810000|2022-03-14 17:43:30|643.08|641.48|642.05|640.45|643.08|641.48|642.05|640.45|0
1647279820000|2022-03-14 17:43:40|641.54|639.94|641.03|639.43|641.54|639.94|641.03|639.43|0
1647279830000|2022-03-14 17:43:50|640.83|639.23|641.03|639.43|641.03|639.43|640.42|638.82|0
1647279840000|2022-03-14 17:44:00|641.23|639.63|642.26|640.66|642.26|640.66|641.23|639.63|0
1647279850000|2022-03-14 17:44:10|642.05|640.45|642.87|641.27|642.87|641.27|641.85|640.25|0
1647279860000|2022-03-14 17:44:20|642.05|640.45|642.26|640.66|642.26|640.66|642.05|640.45|0
1647279870000|2022-03-14 17:44:30|642.87|641.27|642.87|641.27|643.08|641.48|642.77|641.17|0
1647279880000|2022-03-14 17:44:40|643.08|641.48|643.28|641.68|643.28|641.68|643.08|641.48|0
1647279890000|2022-03-14 17:44:50|642.98|641.38|642.46|640.86|643.08|641.48|642.46|640.86|0
1647279900000|2022-03-14 17:45:00|642.36|640.76|642.67|641.07|642.67|641.07|642.36|640.76|0
1647279910000|2022-03-14 17:45:10|643.08|641.48|642.05|640.45|643.08|641.48|642.05|640.45|0
1647279920000|2022-03-14 17:45:20|641.64|640.04|640.82|639.22|641.64|640.04|640.82|639.22|0
1647279930000|2022-03-14 17:45:30|640.62|639.02|640.62|639.02|640.82|639.22|640.62|639.02|0
1647279940000|2022-03-14 17:45:40|640.73|639.13|640.21|638.61|640.73|639.13|640.21|638.61|0
1647279950000|2022-03-14 17:45:50|638.99|637.39|640.42|638.82|640.42|638.82|638.99|637.39|0
1647279960000|2022-03-14 17:46:00|641.03|639.43|641.34|639.74|641.64|640.04|641.03|639.43|0
1647279970000|2022-03-14 17:46:10|641.64|640.04|641.44|639.84|641.64|640.04|641.44|639.84|0
1647279980000|2022-03-14 17:46:20|641.85|640.25|642.36|640.76|642.36|640.76|641.85|640.25|0
1647279990000|2022-03-14 17:46:30|642.46|640.86|642.16|640.56|642.46|640.86|642.16|640.56|0
1647280000000|2022-03-14 17:46:40|642.46|640.86|642.46|640.86|642.46|640.86|642.26|640.66|0
1647280010000|2022-03-14 17:46:50|642.26|640.66|643.07|641.47|643.07|641.47|642.16|640.56|0
1647280020000|2022-03-14 17:47:00|644.1|642.5|644.71|643.11|644.71|643.11|643.69|642.09|0
1647280030000|2022-03-14 17:47:10|644.51|642.91|645.74|644.14|645.74|644.14|644.51|642.91|0
1647280040000|2022-03-14 17:47:20|645.33|643.73|645.94|644.34|645.94|644.34|645.33|643.73|0
1647280050000|2022-03-14 17:47:30|645.53|643.93|645.64|644.04|645.74|644.14|645.53|643.93|0
1647280060000|2022-03-14 17:47:40|645.53|643.93|645.33|643.73|645.53|643.93|645.33|643.73|0
1647280070000|2022-03-14 17:47:50|644.71|643.11|645.02|643.42|645.02|643.42|644.71|643.11|0
1647280080000|2022-03-14 17:48:00|645.12|643.52|643.48|641.88|645.12|643.52|643.48|641.88|0
1647280090000|2022-03-14 17:48:10|644.3|642.7|644.3|642.7|644.3|642.7|644.3|642.7|0
1647280100000|2022-03-14 17:48:20|644|642.4|643.07|641.47|644.1|642.5|643.07|641.47|0
1647280110000|2022-03-14 17:48:30|643.28|641.68|642.87|641.27|643.28|641.68|642.87|641.27|0
1647280120000|2022-03-14 17:48:40|643.48|641.88|643.69|642.09|643.69|642.09|643.48|641.88|0
1647280130000|2022-03-14 17:48:50|644.1|642.5|644.41|642.81|644.41|642.81|644.1|642.5|0
1647280140000|2022-03-14 17:49:00|644.51|642.91|644|642.4|644.71|643.11|644|642.4|0
1647280150000|2022-03-14 17:49:10|643.89|642.29|645.12|643.52|645.12|643.52|643.89|642.29|0
1647280170000|2022-03-14 17:49:30|645.33|643.73|645.12|643.52|645.33|643.73|645.12|643.52|0
1647280180000|2022-03-14 17:49:40|645.53|643.93|645.94|644.34|645.94|644.34|645.53|643.93|0
1647280190000|2022-03-14 17:49:50|645.74|644.14|645.12|643.52|645.74|644.14|645.12|643.52|0
1647280200000|2022-03-14 17:50:00|644.1|642.5|643.89|642.29|644.1|642.5|643.89|642.29|0
1647280210000|2022-03-14 17:50:10|644.1|642.5|643.89|642.29|644.1|642.5|643.89|642.29|0
1647280220000|2022-03-14 17:50:20|643.28|641.68|642.87|641.27|643.28|641.68|642.87|641.27|0
1647280230000|2022-03-14 17:50:30|643.07|641.47|641.03|639.43|643.07|641.47|641.03|639.43|0
1647280240000|2022-03-14 17:50:40|640.62|639.02|641.23|639.63|641.23|639.63|640.62|639.02|0
1647280250000|2022-03-14 17:50:50|641.03|639.43|642.05|640.45|642.05|640.45|640.82|639.22|0
1647280260000|2022-03-14 17:51:00|641.64|640.04|640.82|639.22|641.64|640.04|640.62|639.02|0
1647280270000|2022-03-14 17:51:10|640.62|639.02|641.34|639.74|641.34|639.74|640.41|638.81|0
1647280280000|2022-03-14 17:51:20|641.64|640.04|641.85|640.25|641.85|640.25|641.44|639.84|0
1647280290000|2022-03-14 17:51:30|641.64|640.04|642.46|640.86|642.46|640.86|641.64|640.04|0
1647280300000|2022-03-14 17:51:40|642.36|640.76|642.36|640.76|642.46|640.86|642.05|640.45|0
1647280310000|2022-03-14 17:51:50|642.25|640.65|642.05|640.45|642.25|640.65|642.05|640.45|0
1647280320000|2022-03-14 17:52:00|641.23|639.63|639.6|638|641.23|639.63|639.6|638|0
1647280330000|2022-03-14 17:52:10|639.8|638.2|639.19|637.59|639.8|638.2|639.19|637.59|0
1647280340000|2022-03-14 17:52:20|638.78|637.18|638.98|637.38|638.98|637.38|638.78|637.18|0
1647280350000|2022-03-14 17:52:30|639.39|637.79|639.29|637.69|639.8|638.2|639.29|637.69|0
1647280360000|2022-03-14 17:52:40|639.6|638|638.17|636.57|639.6|638|637.35|635.75|0
1647280370000|2022-03-14 17:52:50|638.48|636.88|637.76|636.16|638.48|636.88|637.56|635.96|0
1647280380000|2022-03-14 17:53:00|637.87|636.27|637.96|636.36|638.07|636.47|637.56|635.96|0
1647280390000|2022-03-14 17:53:10|637.56|635.96|637.87|636.27|637.87|636.27|637.35|635.75|0
1647280400000|2022-03-14 17:53:20|637.15|635.55|637.56|635.96|637.56|635.96|636.74|635.14|0
1647280410000|2022-03-14 17:53:30|637.66|636.06|637.15|635.55|637.66|636.06|637.15|635.55|0
1647280420000|2022-03-14 17:53:40|637.35|635.75|636.94|635.34|637.35|635.75|636.74|635.14|0
1647280430000|2022-03-14 17:53:50|637.05|635.45|637.05|635.45|637.05|635.45|637.05|635.45|0
1647280440000|2022-03-14 17:54:00|637.15|635.55|636.13|634.53|637.15|635.55|636.13|634.53|0
1647280450000|2022-03-14 17:54:10|636.33|634.73|637.35|635.75|637.35|635.75|636.33|634.73|0
1647280460000|2022-03-14 17:54:20|637.66|636.06|637.15|635.55|637.66|636.06|637.15|635.55|0
1647280470000|2022-03-14 17:54:30|637.56|635.96|637.35|635.75|637.76|636.16|637.35|635.75|0
1647280480000|2022-03-14 17:54:40|637.76|636.16|638.37|636.77|638.37|636.77|637.76|636.16|0
1647280490000|2022-03-14 17:54:50|638.17|636.57|638.37|636.77|638.37|636.77|638.17|636.57|0
1647280500000|2022-03-14 17:55:00|638.98|637.38|638.17|636.57|638.98|637.38|638.17|636.57|0
1647280510000|2022-03-14 17:55:10|637.96|636.36|637.56|635.96|637.96|636.36|637.56|635.96|0
1647280520000|2022-03-14 17:55:20|637.46|635.86|636.13|634.53|637.46|635.86|636.13|634.53|0
1647280530000|2022-03-14 17:55:30|636.23|634.63|636.74|635.14|637.15|635.55|636.23|634.63|0
1647280540000|2022-03-14 17:55:40|636.33|634.73|636.33|634.73|636.33|634.73|636.33|634.73|0
1647280550000|2022-03-14 17:55:50|636.23|634.63|636.23|634.63|636.23|634.63|636.23|634.63|0
1647280560000|2022-03-14 17:56:00|636.33|634.73|635.72|634.12|636.33|634.73|635.52|633.92|0
1647280570000|2022-03-14 17:56:10|634.91|633.31|635.31|633.71|635.52|633.92|634.91|633.31|0
1647280580000|2022-03-14 17:56:20|635.52|633.92|635.72|634.12|636.13|634.53|635.52|633.92|0
1647280590000|2022-03-14 17:56:30|635.92|634.32|635.92|634.32|636.03|634.43|635.52|633.92|0
1647280600000|2022-03-14 17:56:40|635.72|634.12|636.94|635.34|636.94|635.34|635.72|634.12|0
1647280610000|2022-03-14 17:56:50|637.05|635.45|637.05|635.45|637.35|635.75|637.05|635.45|0
1647280620000|2022-03-14 17:57:00|637.25|635.65|637.96|636.36|637.96|636.36|637.25|635.65|0
1647280630000|2022-03-14 17:57:10|638.17|636.57|637.96|636.36|638.17|636.57|637.86|636.26|0
1647280640000|2022-03-14 17:57:20|638.37|636.77|638.78|637.18|638.78|637.18|638.37|636.77|0
1647280650000|2022-03-14 17:57:30|639.19|637.59|639.6|638|639.6|638|639.19|637.59|0
1647280660000|2022-03-14 17:57:40|639.39|637.79|640|638.4|640|638.4|639.39|637.79|0
1647280670000|2022-03-14 17:57:50|639.8|638.2|639.7|638.1|639.8|638.2|639.7|638.1|0
1647280680000|2022-03-14 17:58:00|640|638.4|640.21|638.61|640.21|638.61|640|638.4|0
1647280690000|2022-03-14 17:58:10|640|638.4|640.41|638.81|640.41|638.81|640|638.4|0
1647280700000|2022-03-14 17:58:20|640.21|638.61|639.8|638.2|640.21|638.61|639.6|638|0
1647280710000|2022-03-14 17:58:30|640|638.4|639.6|638|640.41|638.81|639.6|638|0
1647280720000|2022-03-14 17:58:40|639.8|638.2|639.6|638|639.8|638.2|639.5|637.9|0
1647280730000|2022-03-14 17:58:50|639.8|638.2|640.62|639.02|640.62|639.02|639.8|638.2|0
1647280740000|2022-03-14 17:59:00|640.82|639.22|641.23|639.63|641.23|639.63|640.82|639.22|0
1647280750000|2022-03-14 17:59:10|641.03|639.43|641.23|639.63|641.34|639.74|641.03|639.43|0
1647280760000|2022-03-14 17:59:20|641.84|640.24|641.64|640.04|641.84|640.24|641.64|640.04|0
1647280770000|2022-03-14 17:59:30|641.23|639.63|641.23|639.63|641.64|640.04|641.23|639.63|0
1647280780000|2022-03-14 17:59:40|641.13|639.53|641.23|639.63|641.43|639.83|641.03|639.43|0
1647280790000|2022-03-14 17:59:50|641.64|640.04|641.43|639.83|641.84|640.24|641.43|639.83|0
1647280800000|2022-03-14 18:00:00|641.84|640.24|641.43|639.83|641.84|640.24|641.13|639.53|0
1647280810000|2022-03-14 18:00:10|641.64|640.04|641.43|639.83|642.25|640.65|641.43|639.83|0
1647280820000|2022-03-14 18:00:20|641.74|640.14|641.03|639.43|641.74|640.14|641.03|639.43|0
1647280830000|2022-03-14 18:00:30|642.25|640.65|642.25|640.65|642.25|640.65|642.05|640.45|0
1647280840000|2022-03-14 18:00:40|642.05|640.45|641.84|640.24|642.05|640.45|641.84|640.24|0
1647280850000|2022-03-14 18:00:50|642.05|640.45|641.84|640.24|642.05|640.45|641.84|640.24|0
1647280860000|2022-03-14 18:01:00|642.25|640.65|641.23|639.63|642.25|640.65|641.13|639.53|0
1647280870000|2022-03-14 18:01:10|641.43|639.83|643.28|641.68|643.28|641.68|641.43|639.83|0
1647280880000|2022-03-14 18:01:20|643.07|641.47|642.87|641.27|643.07|641.47|642.46|640.86|0
1647280890000|2022-03-14 18:01:30|642.66|641.06|641.43|639.83|642.66|641.06|641.02|639.42|0
1647280900000|2022-03-14 18:01:40|641.23|639.63|641.02|639.42|641.23|639.63|641.02|639.42|0
1647280910000|2022-03-14 18:01:50|641.43|639.83|641.02|639.42|641.54|639.94|641.02|639.42|0
1647280920000|2022-03-14 18:02:00|641.23|639.63|641.64|640.04|641.64|640.04|641.23|639.63|0
1647280930000|2022-03-14 18:02:10|642.46|640.86|643.28|641.68|643.28|641.68|642.46|640.86|0
1647280940000|2022-03-14 18:02:20|642.97|641.37|642.87|641.27|642.97|641.37|642.46|640.86|0
1647280950000|2022-03-14 18:02:30|643.07|641.47|642.77|641.17|643.07|641.47|642.77|641.17|0
1647280960000|2022-03-14 18:02:40|643.27|641.67|642.66|641.06|643.27|641.67|642.66|641.06|0
1647280970000|2022-03-14 18:02:50|642.46|640.86|642.25|640.65|642.46|640.86|642.05|640.45|0
1647280980000|2022-03-14 18:03:00|642.05|640.45|642.46|640.86|642.46|640.86|642.05|640.45|0
1647280990000|2022-03-14 18:03:10|642.66|641.06|643.27|641.67|643.27|641.67|642.66|641.06|0
1647281000000|2022-03-14 18:03:20|643.48|641.88|643.27|641.67|643.48|641.88|643.07|641.47|0
1647281010000|2022-03-14 18:03:30|643.48|641.88|643.48|641.88|643.48|641.88|643.27|641.67|0
1647281020000|2022-03-14 18:03:40|643.27|641.67|642.77|641.17|643.27|641.67|642.46|640.86|0
1647281030000|2022-03-14 18:03:50|643.48|641.88|643.27|641.67|643.48|641.88|643.07|641.47|0
1647281040000|2022-03-14 18:04:00|642.97|641.37|642.05|640.45|642.97|641.37|641.95|640.35|0
1647281050000|2022-03-14 18:04:10|642.46|640.86|642.66|641.06|642.66|641.06|642.25|640.65|0
1647281060000|2022-03-14 18:04:20|642.87|641.27|642.46|640.86|642.87|641.27|642.05|640.45|0
1647281070000|2022-03-14 18:04:30|642.87|641.27|643.27|641.67|643.27|641.67|642.87|641.27|0
1647281080000|2022-03-14 18:04:40|643.48|641.88|643.27|641.67|643.48|641.88|642.86|641.26|0
1647281090000|2022-03-14 18:04:50|643.38|641.78|642.25|640.65|643.38|641.78|642.25|640.65|0
1647281100000|2022-03-14 18:05:00|642.46|640.86|640.61|639.01|642.46|640.86|640.61|639.01|0
1647281110000|2022-03-14 18:05:10|640.82|639.22|640.41|638.81|640.82|639.22|640.21|638.61|0
1647281120000|2022-03-14 18:05:20|641.02|639.42|639.7|638.1|641.02|639.42|639.7|638.1|0
1647281130000|2022-03-14 18:05:30|640|638.4|639.59|637.99|640|638.4|639.59|637.99|0
1647281140000|2022-03-14 18:05:40|639.9|638.3|640.21|638.61|640.21|638.61|639.8|638.2|0
1647281150000|2022-03-14 18:05:50|640.41|638.81|639.59|637.99|640.41|638.81|639.39|637.79|0
1647281160000|2022-03-14 18:06:00|639.18|637.58|639.18|637.58|639.18|637.58|638.16|636.56|0
1647281170000|2022-03-14 18:06:10|639.29|637.69|640.41|638.81|640.41|638.81|639.29|637.69|0
1647281180000|2022-03-14 18:06:20|640.21|638.61|640.72|639.12|640.72|639.12|640.21|638.61|0
1647281190000|2022-03-14 18:06:30|641.02|639.42|640.41|638.81|641.02|639.42|640.41|638.81|0
1647281200000|2022-03-14 18:06:40|640|638.4|639.8|638.2|640.21|638.61|639.8|638.2|0
1647281210000|2022-03-14 18:06:50|639.39|637.79|639.29|637.69|639.39|637.79|639.09|637.49|0
1647281220000|2022-03-14 18:07:00|640.41|638.81|640.61|639.01|640.61|639.01|640.21|638.61|0
1647281230000|2022-03-14 18:07:10|640|638.4|639.39|637.79|640|638.4|639.39|637.79|0
1647281240000|2022-03-14 18:07:20|640|638.4|640.31|638.71|640.41|638.81|640|638.4|0
1647281250000|2022-03-14 18:07:30|639.8|638.2|639.8|638.2|640|638.4|639.8|638.2|0
1647281260000|2022-03-14 18:07:40|640|638.4|639.39|637.79|640|638.4|639.39|637.79|0
1647281270000|2022-03-14 18:07:50|638.98|637.38|638.98|637.38|639.18|637.58|638.78|637.18|0
1647281280000|2022-03-14 18:08:00|639.39|637.79|640|638.4|640|638.4|639.39|637.79|0
1647281290000|2022-03-14 18:08:10|639.8|638.2|639.49|637.89|640|638.4|639.49|637.89|0
1647281300000|2022-03-14 18:08:20|639.39|637.79|639.39|637.79|639.49|637.89|639.39|637.79|0
1647281310000|2022-03-14 18:08:30|639.59|637.99|639.29|637.69|639.7|638.1|639.29|637.69|0
1647281320000|2022-03-14 18:08:40|639.39|637.79|638.88|637.28|639.39|637.79|638.88|637.28|0
1647281330000|2022-03-14 18:08:50|638.37|636.77|637.55|635.95|638.47|636.87|637.55|635.95|0
1647281340000|2022-03-14 18:09:00|638.16|636.56|638.16|636.56|638.37|636.77|637.96|636.36|0
1647281350000|2022-03-14 18:09:10|638.27|636.67|637.55|635.95|638.27|636.67|637.35|635.75|0
1647281360000|2022-03-14 18:09:20|638.37|636.77|638.47|636.87|638.68|637.08|638.37|636.77|0
1647281370000|2022-03-14 18:09:30|638.57|636.97|638.78|637.18|638.78|637.18|638.57|636.97|0
1647281380000|2022-03-14 18:09:40|639.39|637.79|639.7|638.1|639.7|638.1|639.18|637.58|0
1647281390000|2022-03-14 18:09:50|639.49|637.89|639.39|637.79|639.9|638.3|639.39|637.79|0
1647281400000|2022-03-14 18:10:00|639.18|637.58|639.39|637.79|639.8|638.2|639.18|637.58|0
1647281410000|2022-03-14 18:10:10|639.18|637.58|637.96|636.36|639.18|637.58|637.96|636.36|0
1647281420000|2022-03-14 18:10:20|638.16|636.56|638.37|636.77|638.37|636.77|638.16|636.56|0
1647281430000|2022-03-14 18:10:30|638.78|637.18|639.39|637.79|639.7|638.1|638.78|637.18|0
1647281440000|2022-03-14 18:10:40|639.59|637.99|638.78|637.18|639.59|637.99|638.78|637.18|0
1647281450000|2022-03-14 18:10:50|638.98|637.38|639.8|638.2|639.8|638.2|638.98|637.38|0
1647281460000|2022-03-14 18:11:00|639.39|637.79|638.98|637.38|639.59|637.99|638.98|637.38|0
1647281470000|2022-03-14 18:11:10|639.09|637.49|639.9|638.3|639.9|638.3|639.09|637.49|0
1647281480000|2022-03-14 18:11:20|639.59|637.99|640.2|638.6|640.2|638.6|639.59|637.99|0
1647281490000|2022-03-14 18:11:30|639.59|637.99|639.59|637.99|639.59|637.99|639.39|637.79|0
1647281500000|2022-03-14 18:11:40|640.11|638.51|640.11|638.51|640.11|638.51|640.11|638.51|0
1647281510000|2022-03-14 18:11:50|640.2|638.6|639.7|638.1|640.2|638.6|639.59|637.99|0
1647281520000|2022-03-14 18:12:00|639.8|638.2|639.59|637.99|640|638.4|639.59|637.99|0
1647281530000|2022-03-14 18:12:10|639.7|638.1|639.7|638.1|639.7|638.1|639.39|637.79|0
1647281540000|2022-03-14 18:12:20|639.39|637.79|639.18|637.58|639.39|637.79|639.18|637.58|0
1647281550000|2022-03-14 18:12:30|638.98|637.38|639.39|637.79|639.39|637.79|638.98|637.38|0
1647281560000|2022-03-14 18:12:40|639.18|637.58|639.29|637.69|639.59|637.99|639.18|637.58|0
1647281570000|2022-03-14 18:12:50|639.59|637.99|639.59|637.99|639.59|637.99|639.49|637.89|0
1647281580000|2022-03-14 18:13:00|640|638.4|640.82|639.22|640.82|639.22|639.9|638.3|0
1647281590000|2022-03-14 18:13:10|640.61|639.01|640.51|638.91|640.61|639.01|640.41|638.81|0
1647281600000|2022-03-14 18:13:20|640.41|638.81|641.02|639.42|641.02|639.42|640.41|638.81|0
1647281610000|2022-03-14 18:13:30|641.23|639.63|641.84|640.24|641.84|640.24|641.23|639.63|0
1647281620000|2022-03-14 18:13:40|642.04|640.44|640|638.4|642.04|640.44|640|638.4|0
1647281630000|2022-03-14 18:13:50|640.51|638.91|640.51|638.91|640.61|639.01|640.51|638.91|0
1647281640000|2022-03-14 18:14:00|640.61|639.01|639.8|638.2|640.61|639.01|639.8|638.2|0
1647281650000|2022-03-14 18:14:10|639.9|638.3|640.2|638.6|640.41|638.81|639.9|638.3|0
1647281660000|2022-03-14 18:14:20|639.8|638.2|639.8|638.2|640|638.4|639.8|638.2|0
1647281670000|2022-03-14 18:14:30|640|638.4|639.39|637.79|640|638.4|639.39|637.79|0
1647281680000|2022-03-14 18:14:40|639.18|637.58|639.59|637.99|639.59|637.99|639.18|637.58|0
1647281690000|2022-03-14 18:14:50|639.79|638.19|639.7|638.1|639.79|638.19|639.7|638.1|0
1647281700000|2022-03-14 18:15:00|639.79|638.19|639.79|638.19|639.79|638.19|639.59|637.99|0
1647281710000|2022-03-14 18:15:10|640.82|639.22|641.13|639.53|641.13|639.53|640.82|639.22|0
1647281720000|2022-03-14 18:15:20|641.63|640.03|641.84|640.24|641.84|640.24|641.63|640.03|0
1647281730000|2022-03-14 18:15:30|641.95|640.35|642.04|640.44|642.25|640.65|641.95|640.35|0
1647281740000|2022-03-14 18:15:40|642.25|640.65|642.25|640.65|642.45|640.85|642.25|640.65|0
1647281750000|2022-03-14 18:15:50|642.45|640.85|642.04|640.44|642.45|640.85|642.04|640.44|0
1647281760000|2022-03-14 18:16:00|641.84|640.24|641.43|639.83|641.84|640.24|641.23|639.63|0
1647281770000|2022-03-14 18:16:10|641.23|639.63|643.27|641.67|643.27|641.67|641.23|639.63|0
1647281780000|2022-03-14 18:16:20|642.97|641.37|642.86|641.26|643.07|641.47|642.86|641.26|0
1647281790000|2022-03-14 18:16:30|642.66|641.06|643.07|641.47|643.07|641.47|642.66|641.06|0
1647281800000|2022-03-14 18:16:40|643.27|641.67|643.27|641.67|643.27|641.67|643.07|641.47|0
1647281810000|2022-03-14 18:16:50|642.97|641.37|643.07|641.47|643.27|641.67|642.97|641.37|0
1647281820000|2022-03-14 18:17:00|643.27|641.67|643.48|641.88|643.48|641.88|643.27|641.67|0
1647281830000|2022-03-14 18:17:10|643.68|642.08|644.3|642.7|644.3|642.7|643.68|642.08|0
1647281840000|2022-03-14 18:17:20|644.09|642.49|644.3|642.7|644.3|642.7|644.09|642.49|0
1647281850000|2022-03-14 18:17:30|644.5|642.9|643.68|642.08|644.5|642.9|643.48|641.88|0
1647281860000|2022-03-14 18:17:40|643.38|641.78|643.89|642.29|643.89|642.29|643.38|641.78|0
1647281870000|2022-03-14 18:17:50|643.48|641.88|643.38|641.78|643.48|641.88|643.27|641.67|0
1647281880000|2022-03-14 18:18:00|643.27|641.67|642.35|640.75|643.27|641.67|642.25|640.65|0
1647281890000|2022-03-14 18:18:10|642.15|640.55|642.15|640.55|642.35|640.75|642.04|640.44|0
1647281900000|2022-03-14 18:18:20|642.45|640.85|642.45|640.85|642.66|641.06|642.25|640.65|0
1647281910000|2022-03-14 18:18:30|642.25|640.65|643.07|641.47|643.07|641.47|642.25|640.65|0
1647281920000|2022-03-14 18:18:40|642.86|641.26|643.79|642.19|643.88|642.28|642.86|641.26|0
1647281930000|2022-03-14 18:18:50|643.88|642.28|644.29|642.69|644.29|642.69|643.88|642.28|0
1647281940000|2022-03-14 18:19:00|643.88|642.28|644.5|642.9|644.5|642.9|643.88|642.28|0
1647281950000|2022-03-14 18:19:10|644.29|642.69|644.09|642.49|644.29|642.69|643.99|642.39|0
1647281960000|2022-03-14 18:19:20|643.99|642.39|644.29|642.69|644.29|642.69|643.99|642.39|0
1647281970000|2022-03-14 18:19:30|644.61|643.01|644.4|642.8|644.7|643.1|644.4|642.8|0
1647281980000|2022-03-14 18:19:40|644.29|642.69|644.09|642.49|644.7|643.1|644.09|642.49|0
1647281990000|2022-03-14 18:19:50|643.99|642.39|643.99|642.39|643.99|642.39|643.99|642.39|0
1647282000000|2022-03-14 18:20:00|643.27|641.67|642.86|641.26|643.47|641.87|642.86|641.26|0
1647282010000|2022-03-14 18:20:10|642.97|641.37|642.86|641.26|643.07|641.47|642.66|641.06|0
1647282020000|2022-03-14 18:20:20|643.47|641.87|642.86|641.26|643.47|641.87|642.86|641.26|0
1647282030000|2022-03-14 18:20:30|642.66|641.06|643.07|641.47|643.07|641.47|642.66|641.06|0
1647282040000|2022-03-14 18:20:40|643.27|641.67|644.29|642.69|644.29|642.69|643.27|641.67|0
1647282050000|2022-03-14 18:20:50|644.5|642.9|644.29|642.69|644.5|642.9|643.88|642.28|0
1647282060000|2022-03-14 18:21:00|643.99|642.39|643.47|641.87|644.09|642.49|643.47|641.87|0
1647282070000|2022-03-14 18:21:10|643.79|642.19|643.47|641.87|643.79|642.19|643.27|641.67|0
1647282080000|2022-03-14 18:21:20|643.68|642.08|644.91|643.31|644.91|643.31|643.68|642.08|0
1647282090000|2022-03-14 18:21:30|645.02|643.42|644.91|643.31|645.11|643.51|644.91|643.31|0
1647282100000|2022-03-14 18:21:40|644.7|643.1|644.91|643.31|644.91|643.31|644.5|642.9|0
1647282110000|2022-03-14 18:21:50|645.02|643.42|645.32|643.72|645.32|643.72|645.02|643.42|0
1647282120000|2022-03-14 18:22:00|645.22|643.62|643.68|642.08|645.22|643.62|643.68|642.08|0
1647282130000|2022-03-14 18:22:10|643.47|641.87|643.38|641.78|643.47|641.87|643.27|641.67|0
1647282140000|2022-03-14 18:22:20|643.47|641.87|642.86|641.26|643.47|641.87|642.86|641.26|0
1647282150000|2022-03-14 18:22:30|642.66|641.06|642.86|641.26|642.86|641.26|642.66|641.06|0
1647282160000|2022-03-14 18:22:40|642.66|641.06|642.66|641.06|642.66|641.06|642.45|640.85|0
1647282170000|2022-03-14 18:22:50|642.86|641.26|642.86|641.26|643.06|641.46|642.86|641.26|0
1647282180000|2022-03-14 18:23:00|643.06|641.46|644.2|642.6|644.2|642.6|643.06|641.46|0
1647282190000|2022-03-14 18:23:10|644.91|643.31|645.52|643.92|645.52|643.92|644.91|643.31|0
1647282200000|2022-03-14 18:23:20|647.07|645.47|646.55|644.95|647.07|645.47|646.55|644.95|0
1647282210000|2022-03-14 18:23:30|646.45|644.85|646.55|644.95|646.55|644.95|646.34|644.74|0
1647282220000|2022-03-14 18:23:40|646.34|644.74|646.96|645.36|646.96|645.36|646.34|644.74|0
1647282230000|2022-03-14 18:23:50|647.07|645.47|646.96|645.36|647.07|645.47|646.96|645.36|0
1647282240000|2022-03-14 18:24:00|647.07|645.47|646.96|645.36|647.16|645.56|646.75|645.15|0
1647282250000|2022-03-14 18:24:10|647.58|645.98|647.78|646.18|647.99|646.39|647.58|645.98|0
1647282260000|2022-03-14 18:24:20|648.19|646.59|647.99|646.39|648.19|646.59|647.99|646.39|0
1647282270000|2022-03-14 18:24:30|647.37|645.77|647.16|645.56|647.37|645.77|647.16|645.56|0
1647282280000|2022-03-14 18:24:40|646.96|645.36|646.96|645.36|646.96|645.36|646.75|645.15|0
1647282290000|2022-03-14 18:24:50|646.55|644.95|646.66|645.06|646.75|645.15|646.55|644.95|0
1647282300000|2022-03-14 18:25:00|646.34|644.74|646.14|644.54|646.34|644.74|646.14|644.54|0
1647282310000|2022-03-14 18:25:10|645.93|644.33|646.34|644.74|646.34|644.74|645.93|644.33|0
1647282320000|2022-03-14 18:25:20|646.96|645.36|647.37|645.77|647.58|645.98|646.96|645.36|0
1647282330000|2022-03-14 18:25:30|647.78|646.18|647.99|646.39|647.99|646.39|647.78|646.18|0
1647282340000|2022-03-14 18:25:40|647.89|646.29|648.19|646.59|648.19|646.59|647.78|646.18|0
1647282350000|2022-03-14 18:25:50|647.99|646.39|647.57|645.97|647.99|646.39|647.57|645.97|0
1647282360000|2022-03-14 18:26:00|646.96|645.36|646.75|645.15|646.96|645.36|646.55|644.95|0
1647282370000|2022-03-14 18:26:10|646.55|644.95|646.55|644.95|646.55|644.95|646.34|644.74|0
1647282380000|2022-03-14 18:26:20|646.66|645.06|646.55|644.95|646.66|645.06|646.34|644.74|0
1647282390000|2022-03-14 18:26:30|646.14|644.54|646.34|644.74|646.34|644.74|645.93|644.33|0
1647282400000|2022-03-14 18:26:40|646.14|644.54|645.93|644.33|646.14|644.54|645.93|644.33|0
1647282410000|2022-03-14 18:26:50|645.73|644.13|644.7|643.1|645.73|644.13|644.7|643.1|0
1647282420000|2022-03-14 18:27:00|644.91|643.31|645.73|644.13|646.04|644.44|644.91|643.31|0
1647282430000|2022-03-14 18:27:10|645.93|644.33|645.73|644.13|645.93|644.33|645.52|643.92|0
1647282440000|2022-03-14 18:27:20|645.83|644.23|646.14|644.54|646.34|644.74|645.83|644.23|0
1647282450000|2022-03-14 18:27:30|646.04|644.44|646.14|644.54|646.14|644.54|646.04|644.44|0
1647282460000|2022-03-14 18:27:40|646.24|644.64|646.24|644.64|646.34|644.74|646.24|644.64|0
1647282470000|2022-03-14 18:27:50|646.34|644.74|646.14|644.54|646.34|644.74|645.93|644.33|0
1647282480000|2022-03-14 18:28:00|645.93|644.33|645.93|644.33|645.93|644.33|645.73|644.13|0
1647282490000|2022-03-14 18:28:10|646.14|644.54|646.96|645.36|646.96|645.36|646.14|644.54|0
1647282500000|2022-03-14 18:28:20|646.75|645.15|646.14|644.54|646.75|645.15|646.14|644.54|0
1647282510000|2022-03-14 18:28:30|646.34|644.74|646.34|644.74|646.75|645.15|646.34|644.74|0
1647282520000|2022-03-14 18:28:40|646.55|644.95|646.55|644.95|646.55|644.95|646.45|644.85|0
1647282530000|2022-03-14 18:28:50|646.75|645.15|646.65|645.05|646.75|645.15|646.55|644.95|0
1647282540000|2022-03-14 18:29:00|646.55|644.95|647.16|645.56|647.27|645.67|646.55|644.95|0
1647282550000|2022-03-14 18:29:10|647.57|645.97|647.98|646.38|647.98|646.38|647.57|645.97|0
1647282560000|2022-03-14 18:29:20|647.78|646.18|648.19|646.59|648.19|646.59|647.78|646.18|0
1647282570000|2022-03-14 18:29:30|648.4|646.8|648.6|647|648.6|647|648.4|646.8|0
1647282580000|2022-03-14 18:29:40|648.4|646.8|647.57|645.97|648.6|647|647.57|645.97|0
1647282590000|2022-03-14 18:29:50|647.89|646.29|648.19|646.59|648.19|646.59|647.89|646.29|0
1647282600000|2022-03-14 18:30:00|647.98|646.38|648.19|646.59|648.19|646.59|647.78|646.18|0
1647282610000|2022-03-14 18:30:10|648.6|647|648.19|646.59|648.71|647.11|648.19|646.59|0
1647282620000|2022-03-14 18:30:20|647.57|645.97|648.19|646.59|648.19|646.59|647.57|645.97|0
1647282630000|2022-03-14 18:30:30|647.98|646.38|647.98|646.38|647.98|646.38|647.98|646.38|0
1647282640000|2022-03-14 18:30:40|647.57|645.97|646.96|645.36|647.57|645.97|646.96|645.36|0
1647282650000|2022-03-14 18:30:50|646.34|644.74|645.93|644.33|646.34|644.74|645.93|644.33|0
1647282660000|2022-03-14 18:31:00|646.75|645.15|646.86|645.26|646.86|645.26|646.75|645.15|0
1647282670000|2022-03-14 18:31:10|647.16|645.56|645.73|644.13|647.16|645.56|645.73|644.13|0
1647282680000|2022-03-14 18:31:20|644.7|643.1|644.09|642.49|644.7|643.1|644.09|642.49|0
1647282690000|2022-03-14 18:31:30|644.7|643.1|645.11|643.51|645.32|643.72|644.7|643.1|0
1647282700000|2022-03-14 18:31:40|644.91|643.31|645.11|643.51|645.11|643.51|644.7|643.1|0
1647282710000|2022-03-14 18:31:50|645.01|643.41|644.91|643.31|645.01|643.41|644.7|643.1|0
1647282720000|2022-03-14 18:32:00|645.11|643.51|645.11|643.51|645.32|643.72|644.7|643.1|0
1647282730000|2022-03-14 18:32:10|645.01|643.41|644.91|643.31|645.11|643.51|644.91|643.31|0
1647282740000|2022-03-14 18:32:20|644.7|643.1|644.19|642.59|644.7|643.1|644.19|642.59|0
1647282750000|2022-03-14 18:32:30|644.7|643.1|645.32|643.72|645.52|643.92|644.7|643.1|0
1647282760000|2022-03-14 18:32:40|645.11|643.51|645.32|643.72|645.32|643.72|645.11|643.51|0
1647282770000|2022-03-14 18:32:50|646.14|644.54|645.93|644.33|646.14|644.54|645.93|644.33|0
1647282780000|2022-03-14 18:33:00|645.73|644.13|645.93|644.33|646.14|644.54|645.52|643.92|0
1647282790000|2022-03-14 18:33:10|646.14|644.54|645.52|643.92|646.14|644.54|645.52|643.92|0
1647282800000|2022-03-14 18:33:20|645.93|644.33|645.93|644.33|646.14|644.54|645.93|644.33|0
1647282810000|2022-03-14 18:33:30|646.14|644.54|645.93|644.33|646.34|644.74|645.93|644.33|0
1647282820000|2022-03-14 18:33:40|646.04|644.44|645.93|644.33|646.14|644.54|645.93|644.33|0
1647282830000|2022-03-14 18:33:50|645.73|644.13|645.73|644.13|645.83|644.23|645.52|643.92|0
1647282840000|2022-03-14 18:34:00|645.52|643.92|645.32|643.72|645.63|644.03|645.32|643.72|0
1647282850000|2022-03-14 18:34:10|645.22|643.62|645.73|644.13|645.73|644.13|645.22|643.62|0
1647282860000|2022-03-14 18:34:20|645.93|644.33|645.52|643.92|645.93|644.33|645.52|643.92|0
1647282870000|2022-03-14 18:34:30|645.32|643.72|644.91|643.31|645.52|643.92|644.91|643.31|0
1647282880000|2022-03-14 18:34:40|644.7|643.1|643.06|641.46|644.7|643.1|643.06|641.46|0
1647282890000|2022-03-14 18:34:50|643.27|641.67|642.86|641.26|643.27|641.67|642.86|641.26|0
1647282900000|2022-03-14 18:35:00|643.06|641.46|642.45|640.85|643.06|641.46|642.45|640.85|0
1647282910000|2022-03-14 18:35:10|642.24|640.64|641.83|640.23|642.24|640.64|641.83|640.23|0
1647282920000|2022-03-14 18:35:20|642.04|640.44|641.53|639.93|642.04|640.44|641.42|639.82|0
1647282930000|2022-03-14 18:35:30|641.22|639.62|641.63|640.03|641.63|640.03|641.02|639.42|0
1647282940000|2022-03-14 18:35:40|641.83|640.23|641.22|639.62|641.83|640.23|641.22|639.62|0
1647282950000|2022-03-14 18:35:50|641.02|639.42|642.24|640.64|642.24|640.64|641.02|639.42|0
1647282960000|2022-03-14 18:36:00|642.86|641.26|642.45|640.85|642.86|641.26|642.45|640.85|0
1647282970000|2022-03-14 18:36:10|642.55|640.95|642.65|641.05|642.65|641.05|642.45|640.85|0
1647282980000|2022-03-14 18:36:20|642.86|641.26|642.04|640.44|642.86|641.26|642.04|640.44|0
1647282990000|2022-03-14 18:36:30|641.83|640.23|641.63|640.03|641.83|640.23|641.63|640.03|0
1647283000000|2022-03-14 18:36:40|641.83|640.23|642.04|640.44|642.04|640.44|641.83|640.23|0
1647283010000|2022-03-14 18:36:50|641.83|640.23|640.71|639.11|641.83|640.23|640.4|638.8|0
1647283020000|2022-03-14 18:37:00|640.4|638.8|642.24|640.64|642.24|640.64|640.4|638.8|0
1647283030000|2022-03-14 18:37:10|641.63|640.03|640.81|639.21|641.63|640.03|640.81|639.21|0
1647283040000|2022-03-14 18:37:20|641.01|639.41|641.63|640.03|641.63|640.03|641.01|639.41|0
1647283050000|2022-03-14 18:37:30|641.42|639.82|641.22|639.62|641.42|639.82|641.22|639.62|0
1647283060000|2022-03-14 18:37:40|641.12|639.52|641.22|639.62|641.22|639.62|641.12|639.52|0
1647283070000|2022-03-14 18:37:50|639.58|637.98|638.97|637.37|639.58|637.98|638.97|637.37|0
1647283080000|2022-03-14 18:38:00|638.87|637.27|639.99|638.39|639.99|638.39|638.87|637.27|0
1647283090000|2022-03-14 18:38:10|639.58|637.98|639.18|637.58|639.58|637.98|638.56|636.96|0
1647283100000|2022-03-14 18:38:20|638.97|637.37|638.97|637.37|638.97|637.37|638.97|637.37|0
1647283110000|2022-03-14 18:38:30|639.18|637.58|639.18|637.58|639.38|637.78|639.18|637.58|0
1647283120000|2022-03-14 18:38:40|639.38|637.78|639.99|638.39|639.99|638.39|639.38|637.78|0
1647283130000|2022-03-14 18:38:50|639.69|638.09|640.2|638.6|640.2|638.6|639.69|638.09|0
1647283140000|2022-03-14 18:39:00|640.1|638.5|641.01|639.41|641.01|639.41|640.1|638.5|0
1647283150000|2022-03-14 18:39:10|640.81|639.21|641.32|639.72|641.32|639.72|640.81|639.21|0
1647283160000|2022-03-14 18:39:20|641.22|639.62|641.01|639.41|641.42|639.82|641.01|639.41|0
1647283170000|2022-03-14 18:39:30|641.22|639.62|641.12|639.52|641.22|639.62|641.01|639.41|0
1647283180000|2022-03-14 18:39:40|641.01|639.41|641.42|639.82|641.42|639.82|641.01|639.41|0
1647283190000|2022-03-14 18:39:50|641.01|639.41|641.01|639.41|641.22|639.62|641.01|639.41|0
1647283200000|2022-03-14 18:40:00|640.4|638.8|640.1|638.5|640.4|638.8|640.1|638.5|0
1647283210000|2022-03-14 18:40:10|640.3|638.7|641.42|639.82|641.42|639.82|640.3|638.7|0
1647283220000|2022-03-14 18:40:20|641.83|640.23|641.83|640.23|641.83|640.23|641.83|640.23|0
1647283230000|2022-03-14 18:40:30|642.04|640.44|642.65|641.05|642.65|641.05|642.04|640.44|0
1647283240000|2022-03-14 18:40:40|643.26|641.66|642.85|641.25|643.26|641.66|642.85|641.25|0
1647283250000|2022-03-14 18:40:50|642.65|641.05|642.65|641.05|643.06|641.46|642.65|641.05|0
1647283260000|2022-03-14 18:41:00|643.26|641.66|643.26|641.66|643.26|641.66|643.06|641.46|0
1647283270000|2022-03-14 18:41:10|643.67|642.07|643.47|641.87|643.67|642.07|643.26|641.66|0
1647283280000|2022-03-14 18:41:20|643.67|642.07|643.88|642.28|643.88|642.28|643.67|642.07|0
1647283290000|2022-03-14 18:41:30|643.26|641.66|643.67|642.07|643.67|642.07|643.26|641.66|0
1647283300000|2022-03-14 18:41:40|643.78|642.18|644.29|642.69|644.29|642.69|643.67|642.07|0
1647283310000|2022-03-14 18:41:50|644.08|642.48|643.67|642.07|644.29|642.69|643.67|642.07|0
1647283320000|2022-03-14 18:42:00|643.47|641.87|643.37|641.77|643.58|641.98|643.37|641.77|0
1647283330000|2022-03-14 18:42:10|643.47|641.87|643.06|641.46|643.47|641.87|643.06|641.46|0
1647283340000|2022-03-14 18:42:20|643.26|641.66|644.08|642.48|644.29|642.69|643.26|641.66|0
1647283350000|2022-03-14 18:42:30|643.88|642.28|643.47|641.87|644.08|642.48|643.47|641.87|0
1647283360000|2022-03-14 18:42:40|643.06|641.46|642.85|641.25|643.26|641.66|642.85|641.25|0
1647283370000|2022-03-14 18:42:50|642.96|641.36|641.83|640.23|642.96|641.36|641.63|640.03|0
1647283380000|2022-03-14 18:43:00|642.04|640.44|641.63|640.03|642.04|640.44|641.63|640.03|0
1647283390000|2022-03-14 18:43:10|641.83|640.23|643.17|641.57|643.17|641.57|641.83|640.23|0
1647283400000|2022-03-14 18:43:20|643.06|641.46|643.67|642.07|643.67|642.07|643.06|641.46|0
1647283410000|2022-03-14 18:43:30|643.26|641.66|643.26|641.66|643.47|641.87|643.06|641.46|0
1647283420000|2022-03-14 18:43:40|643.67|642.07|643.26|641.66|643.67|642.07|643.26|641.66|0
1647283430000|2022-03-14 18:43:50|643.67|642.07|643.88|642.28|644.08|642.48|643.67|642.07|0
1647283440000|2022-03-14 18:44:00|643.78|642.18|644.19|642.59|644.19|642.59|643.78|642.18|0
1647283450000|2022-03-14 18:44:10|644.29|642.69|644.49|642.89|644.49|642.89|644.29|642.69|0
1647283460000|2022-03-14 18:44:20|644.9|643.3|644.49|642.89|644.9|643.3|644.49|642.89|0
1647283470000|2022-03-14 18:44:30|644.6|643|644.9|643.3|644.9|643.3|644.6|643|0
1647283480000|2022-03-14 18:44:40|644.7|643.1|643.47|641.87|644.7|643.1|643.47|641.87|0
1647283490000|2022-03-14 18:44:50|643.26|641.66|643.26|641.66|643.67|642.07|643.06|641.46|0
1647283500000|2022-03-14 18:45:00|642.96|641.36|643.06|641.46|643.06|641.46|642.85|641.25|0
1647283510000|2022-03-14 18:45:10|643.88|642.28|645.11|643.51|645.11|643.51|643.88|642.28|0
1647283520000|2022-03-14 18:45:20|645.72|644.12|645.93|644.33|645.93|644.33|645.72|644.12|0
1647283530000|2022-03-14 18:45:30|645.52|643.92|645.72|644.12|645.72|644.12|645.52|643.92|0
1647283540000|2022-03-14 18:45:40|646.13|644.53|645.93|644.33|646.13|644.53|645.72|644.12|0
1647283550000|2022-03-14 18:45:50|646.03|644.43|645.31|643.71|646.03|644.43|645.31|643.71|0
1647283560000|2022-03-14 18:46:00|645.11|643.51|644.7|643.1|645.11|643.51|644.7|643.1|0
1647283570000|2022-03-14 18:46:10|645.11|643.51|644.9|643.3|645.11|643.51|644.9|643.3|0
1647283580000|2022-03-14 18:46:20|645.11|643.51|645.31|643.71|645.31|643.71|645.11|643.51|0
1647283590000|2022-03-14 18:46:30|645.52|643.92|645.83|644.23|645.93|644.33|645.52|643.92|0
1647283600000|2022-03-14 18:46:40|645.31|643.71|645.52|643.92|645.72|644.12|645.31|643.71|0
1647283610000|2022-03-14 18:46:50|645.31|643.71|645.31|643.71|645.31|643.71|645.31|643.71|0
1647283620000|2022-03-14 18:47:00|645.42|643.82|645.72|644.12|645.72|644.12|645.31|643.71|0
1647283630000|2022-03-14 18:47:10|645.52|643.92|645.72|644.12|645.93|644.33|645.52|643.92|0
1647283640000|2022-03-14 18:47:20|645.52|643.92|645.31|643.71|645.83|644.23|645.31|643.71|0
1647283650000|2022-03-14 18:47:30|645.11|643.51|645.11|643.51|645.21|643.61|645.11|643.51|0
1647283660000|2022-03-14 18:47:40|645.01|643.41|644.7|643.1|645.01|643.41|644.49|642.89|0
1647283670000|2022-03-14 18:47:50|644.49|642.89|644.29|642.69|644.6|643|644.29|642.69|0
1647283680000|2022-03-14 18:48:00|644.9|643.3|645.52|643.92|645.52|643.92|644.7|643.1|0
1647283690000|2022-03-14 18:48:10|644.9|643.3|644.49|642.89|645.11|643.51|644.49|642.89|0
1647283700000|2022-03-14 18:48:20|644.7|643.1|644.9|643.3|644.9|643.3|644.6|643|0
1647283710000|2022-03-14 18:48:30|644.49|642.89|644.9|643.3|644.9|643.3|644.49|642.89|0
1647283720000|2022-03-14 18:48:40|644.7|643.1|644.8|643.2|644.9|643.3|644.7|643.1|0
1647283730000|2022-03-14 18:48:50|645.31|643.71|645.93|644.33|645.93|644.33|645.31|643.71|0
1647283740000|2022-03-14 18:49:00|645.52|643.92|645.31|643.71|645.62|644.02|645.31|643.71|0
1647283750000|2022-03-14 18:49:10|644.9|643.3|645.31|643.71|645.31|643.71|644.9|643.3|0
1647283760000|2022-03-14 18:49:20|645.52|643.92|645.93|644.33|645.93|644.33|645.52|643.92|0
1647283770000|2022-03-14 18:49:30|645.72|644.12|646.13|644.53|646.13|644.53|645.72|644.12|0
1647283780000|2022-03-14 18:49:40|645.93|644.33|645.93|644.33|646.03|644.43|645.72|644.12|0
1647283790000|2022-03-14 18:49:50|645.83|644.23|645.52|643.92|645.83|644.23|645.31|643.71|0
1647283800000|2022-03-14 18:50:00|645.31|643.71|646.13|644.53|646.13|644.53|644.7|643.1|0
1647283810000|2022-03-14 18:50:10|646.34|644.74|646.85|645.25|646.85|645.25|646.34|644.74|0
1647283820000|2022-03-14 18:50:20|646.95|645.35|646.34|644.74|646.95|645.35|646.13|644.53|0
1647283830000|2022-03-14 18:50:30|646.13|644.53|645.72|644.12|646.13|644.53|645.72|644.12|0
1647283840000|2022-03-14 18:50:40|645.93|644.33|645.93|644.33|646.13|644.53|645.93|644.33|0
1647283850000|2022-03-14 18:50:50|645.52|643.92|645.11|643.51|645.52|643.92|645.11|643.51|0
1647283860000|2022-03-14 18:51:00|644.9|643.3|644.29|642.69|644.9|643.3|643.88|642.28|0
1647283870000|2022-03-14 18:51:10|644.49|642.89|643.88|642.28|644.49|642.89|643.88|642.28|0
1647283880000|2022-03-14 18:51:20|643.47|641.87|643.47|641.87|643.67|642.07|643.47|641.87|0
1647283890000|2022-03-14 18:51:30|643.06|641.46|643.47|641.87|643.47|641.87|642.24|640.64|0
1647283900000|2022-03-14 18:51:40|643.67|642.07|644.08|642.48|644.08|642.48|643.47|641.87|0
1647283910000|2022-03-14 18:51:50|644.7|643.1|644.7|643.1|644.7|643.1|644.49|642.89|0
1647283920000|2022-03-14 18:52:00|644.29|642.69|643.88|642.28|644.29|642.69|643.88|642.28|0
1647283930000|2022-03-14 18:52:10|644.29|642.69|643.88|642.28|644.29|642.69|643.78|642.18|0
1647283940000|2022-03-14 18:52:20|644.08|642.48|644.08|642.48|644.08|642.48|643.88|642.28|0
1647283950000|2022-03-14 18:52:30|643.88|642.28|644.08|642.48|644.08|642.48|643.88|642.28|0
1647283960000|2022-03-14 18:52:40|644.29|642.69|644.49|642.89|644.49|642.89|644.29|642.69|0
1647283970000|2022-03-14 18:52:50|644.29|642.69|644.29|642.69|644.29|642.69|644.29|642.69|0
1647283980000|2022-03-14 18:53:00|644.08|642.48|644.08|642.48|644.08|642.48|644.08|642.48|0
1647283990000|2022-03-14 18:53:10|644.49|642.89|644.29|642.69|644.6|643|644.29|642.69|0
1647284000000|2022-03-14 18:53:20|643.98|642.38|643.67|642.07|644.49|642.89|643.67|642.07|0
1647284010000|2022-03-14 18:53:30|643.26|641.66|642.44|640.84|643.26|641.66|642.44|640.84|0
1647284020000|2022-03-14 18:53:40|642.65|641.05|642.65|641.05|642.85|641.25|642.65|641.05|0
1647284030000|2022-03-14 18:53:50|642.44|640.84|642.03|640.43|642.44|640.84|642.03|640.43|0
1647284040000|2022-03-14 18:54:00|641.83|640.23|641.21|639.61|641.83|640.23|641.01|639.41|0
1647284050000|2022-03-14 18:54:10|641.42|639.82|641.42|639.82|641.42|639.82|641.21|639.61|0
1647284060000|2022-03-14 18:54:20|641.21|639.61|641.01|639.41|641.21|639.61|640.91|639.31|0
1647284070000|2022-03-14 18:54:30|641.21|639.61|640.81|639.21|641.21|639.61|640.81|639.21|0
1647284080000|2022-03-14 18:54:40|640.5|638.9|639.69|638.09|640.5|638.9|639.69|638.09|0
1647284090000|2022-03-14 18:54:50|639.58|637.98|639.17|637.57|639.58|637.98|639.17|637.57|0
1647284100000|2022-03-14 18:55:00|639.38|637.78|638.97|637.37|639.38|637.78|638.97|637.37|0
1647284110000|2022-03-14 18:55:10|638.76|637.16|638.56|636.96|638.76|637.16|638.56|636.96|0
1647284120000|2022-03-14 18:55:20|638.15|636.55|637.74|636.14|638.15|636.55|637.74|636.14|0
1647284130000|2022-03-14 18:55:30|637.54|635.94|637.74|636.14|637.74|636.14|637.13|635.53|0
1647284140000|2022-03-14 18:55:40|638.15|636.55|637.33|635.73|638.35|636.75|637.33|635.73|0
1647284150000|2022-03-14 18:55:50|637.54|635.94|637.74|636.14|637.95|636.35|637.54|635.94|0
1647284160000|2022-03-14 18:56:00|637.54|635.94|637.33|635.73|637.54|635.94|636.93|635.33|0
1647284170000|2022-03-14 18:56:10|637.13|635.53|637.13|635.53|637.33|635.73|636.93|635.33|0
1647284180000|2022-03-14 18:56:20|636.83|635.23|637.54|635.94|637.54|635.94|636.83|635.23|0
1647284190000|2022-03-14 18:56:30|637.74|636.14|637.95|636.35|638.15|636.55|637.74|636.14|0
1647284200000|2022-03-14 18:56:40|638.15|636.55|638.15|636.55|638.15|636.55|637.74|636.14|0
1647284210000|2022-03-14 18:56:50|637.95|636.35|638.76|637.16|638.76|637.16|637.95|636.35|0
1647284220000|2022-03-14 18:57:00|638.97|637.37|638.97|637.37|638.97|637.37|638.76|637.16|0
1647284230000|2022-03-14 18:57:10|639.58|637.98|639.58|637.98|639.78|638.18|639.58|637.98|0
1647284240000|2022-03-14 18:57:20|639.37|637.77|639.17|637.57|639.37|637.77|638.97|637.37|0
1647284250000|2022-03-14 18:57:30|639.58|637.98|638.56|636.96|639.58|637.98|638.56|636.96|0
1647284260000|2022-03-14 18:57:40|638.05|636.45|638.56|636.96|638.76|637.16|638.05|636.45|0
1647284270000|2022-03-14 18:57:50|638.97|637.37|639.99|638.39|640.19|638.59|638.97|637.37|0
1647284280000|2022-03-14 18:58:00|640.3|638.7|640.6|639|640.6|639|640.3|638.7|0
1647284290000|2022-03-14 18:58:10|640.4|638.8|640.6|639|640.6|639|639.78|638.18|0
1647284300000|2022-03-14 18:58:20|641.01|639.41|641.01|639.41|641.21|639.61|640.8|639.2|0
1647284310000|2022-03-14 18:58:30|641.32|639.72|640.19|638.59|641.32|639.72|640.19|638.59|0
1647284320000|2022-03-14 18:58:40|639.78|638.18|639.68|638.08|639.78|638.18|639.58|637.98|0
1647284330000|2022-03-14 18:58:50|639.58|637.98|639.99|638.39|639.99|638.39|639.37|637.77|0
1647284340000|2022-03-14 18:59:00|640.19|638.59|640.19|638.59|640.4|638.8|639.99|638.39|0
1647284350000|2022-03-14 18:59:10|639.99|638.39|639.58|637.98|639.99|638.39|639.58|637.98|0
1647284360000|2022-03-14 18:59:20|639.68|638.08|639.07|637.47|639.68|638.08|639.07|637.47|0
1647284370000|2022-03-14 18:59:30|639.17|637.57|638.66|637.06|639.17|637.57|638.66|637.06|0
1647284380000|2022-03-14 18:59:40|638.97|637.37|637.95|636.35|638.97|637.37|637.95|636.35|0
1647284390000|2022-03-14 18:59:50|638.26|636.66|638.15|636.55|638.26|636.66|637.95|636.35|0
1647284400000|2022-03-14 19:00:00|638.56|636.96|639.17|637.57|639.17|637.57|638.56|636.96|0
1647284410000|2022-03-14 19:00:10|639.28|637.68|638.97|637.37|639.58|637.98|638.97|637.37|0
1647284420000|2022-03-14 19:00:20|639.28|637.68|638.56|636.96|639.37|637.77|638.56|636.96|0
1647284430000|2022-03-14 19:00:30|638.76|637.16|639.58|637.98|639.58|637.98|638.76|637.16|0
1647284440000|2022-03-14 19:00:40|639.37|637.77|639.78|638.18|639.78|638.18|639.28|637.68|0
1647284450000|2022-03-14 19:00:50|639.37|637.77|639.99|638.39|640.19|638.59|639.37|637.77|0
1647284460000|2022-03-14 19:01:00|639.78|638.18|639.58|637.98|639.99|638.39|639.58|637.98|0
1647284470000|2022-03-14 19:01:10|639.37|637.77|639.17|637.57|639.37|637.77|639.17|637.57|0
1647284480000|2022-03-14 19:01:20|638.76|637.16|638.76|637.16|638.76|637.16|638.56|636.96|0
1647284490000|2022-03-14 19:01:30|638.46|636.86|638.35|636.75|638.56|636.96|638.35|636.75|0
1647284500000|2022-03-14 19:01:40|636.92|635.32|636.83|635.23|636.92|635.32|636.83|635.23|0
1647284510000|2022-03-14 19:01:50|636.31|634.71|635.5|633.9|636.31|634.71|635.3|633.7|0
1647284520000|2022-03-14 19:02:00|635.09|633.49|633.26|631.66|635.09|633.49|633.26|631.66|0
1647284530000|2022-03-14 19:02:10|633.06|631.46|633.67|632.07|633.67|632.07|632.85|631.25|0
1647284540000|2022-03-14 19:02:20|633.46|631.86|633.06|631.46|633.46|631.86|633.06|631.46|0
1647284550000|2022-03-14 19:02:30|633.57|631.97|633.26|631.66|633.57|631.97|633.06|631.46|0
1647284560000|2022-03-14 19:02:40|633.06|631.46|631.94|630.34|633.06|631.46|631.94|630.34|0
1647284570000|2022-03-14 19:02:50|631.63|630.03|632.45|630.85|632.45|630.85|631.63|630.03|0
1647284580000|2022-03-14 19:03:00|632.65|631.05|632.45|630.85|632.85|631.25|632.45|630.85|0
1647284590000|2022-03-14 19:03:10|632.65|631.05|632.85|631.25|632.85|631.25|632.65|631.05|0
1647284600000|2022-03-14 19:03:20|632.76|631.16|632.65|631.05|632.85|631.25|632.65|631.05|0
1647284610000|2022-03-14 19:03:30|632.24|630.64|632.24|630.64|632.24|630.64|632.24|630.64|0
1647284620000|2022-03-14 19:03:40|632.65|631.05|633.16|631.56|633.16|631.56|632.65|631.05|0
1647284630000|2022-03-14 19:03:50|633.67|632.07|634.07|632.47|634.07|632.47|633.46|631.86|0
1647284640000|2022-03-14 19:04:00|634.38|632.78|634.89|633.29|634.89|633.29|634.28|632.68|0
1647284650000|2022-03-14 19:04:10|634.68|633.08|633.98|632.38|635.09|633.49|633.98|632.38|0
1647284660000|2022-03-14 19:04:20|633.46|631.86|632.04|630.44|633.46|631.86|632.04|630.44|0
1647284670000|2022-03-14 19:04:30|632.24|630.64|632.96|631.36|632.96|631.36|632.24|630.64|0
1647284680000|2022-03-14 19:04:40|633.06|631.46|633.87|632.27|633.87|632.27|633.06|631.46|0
1647284690000|2022-03-14 19:04:50|633.67|632.07|634.07|632.47|634.07|632.47|633.67|632.07|0
1647284700000|2022-03-14 19:05:00|635.09|633.49|636.11|634.51|636.11|634.51|635.09|633.49|0
1647284710000|2022-03-14 19:05:10|636.31|634.71|636.31|634.71|636.31|634.71|636.31|634.71|0
1647284720000|2022-03-14 19:05:20|637.03|635.43|636.92|635.32|637.03|635.43|636.11|634.51|0
1647284730000|2022-03-14 19:05:30|636.72|635.12|636.83|635.23|636.83|635.23|636.72|635.12|0
1647284740000|2022-03-14 19:05:40|636.92|635.32|636.31|634.71|636.92|635.32|636.31|634.71|0
1647284750000|2022-03-14 19:05:50|635.9|634.3|636.11|634.51|636.52|634.92|635.9|634.3|0
1647284760000|2022-03-14 19:06:00|636.31|634.71|636.52|634.92|636.62|635.02|636.31|634.71|0
1647284770000|2022-03-14 19:06:10|636.72|635.12|636.62|635.02|636.72|635.12|636.11|634.51|0
1647284780000|2022-03-14 19:06:20|635.9|634.3|636.11|634.51|636.11|634.51|635.9|634.3|0
1647284790000|2022-03-14 19:06:30|636.31|634.71|636.31|634.71|636.62|635.02|636.31|634.71|0
1647284800000|2022-03-14 19:06:40|635.9|634.3|636.31|634.71|636.62|635.02|635.9|634.3|0
1647284810000|2022-03-14 19:06:50|635.5|633.9|635.5|633.9|635.5|633.9|634.89|633.29|0
1647284820000|2022-03-14 19:07:00|635.9|634.3|636.52|634.92|636.52|634.92|635.9|634.3|0
1647284830000|2022-03-14 19:07:10|636.72|635.12|636.72|635.12|636.83|635.23|636.72|635.12|0
1647284840000|2022-03-14 19:07:20|636.62|635.02|636.72|635.12|636.72|635.12|636.52|634.92|0
1647284850000|2022-03-14 19:07:30|636.52|634.92|636.92|635.32|637.23|635.63|636.52|634.92|0
1647284860000|2022-03-14 19:07:40|637.13|635.53|637.53|635.93|637.53|635.93|637.13|635.53|0
1647284870000|2022-03-14 19:07:50|637.64|636.04|638.96|637.36|638.96|637.36|637.64|636.04|0
1647284880000|2022-03-14 19:08:00|639.78|638.18|639.89|638.29|639.98|638.38|639.78|638.18|0
1647284890000|2022-03-14 19:08:10|639.58|637.98|640.19|638.59|640.19|638.59|639.58|637.98|0
1647284900000|2022-03-14 19:08:20|641.21|639.61|641.82|640.22|641.82|640.22|641.21|639.61|0
1647284910000|2022-03-14 19:08:30|641.42|639.82|640.19|638.59|641.42|639.82|640.19|638.59|0
1647284920000|2022-03-14 19:08:40|640.39|638.79|640.7|639.1|640.8|639.2|640.39|638.79|0
1647284930000|2022-03-14 19:08:50|640.6|639|641.01|639.41|641.41|639.81|640.6|639|0
1647284940000|2022-03-14 19:09:00|640.8|639.2|640.6|639|640.8|639.2|640.6|639|0
1647284950000|2022-03-14 19:09:10|640.8|639.2|640.8|639.2|641.01|639.41|640.6|639|0
1647284960000|2022-03-14 19:09:20|640.5|638.9|639.98|638.38|640.5|638.9|639.98|638.38|0
1647284970000|2022-03-14 19:09:30|639.78|638.18|639.98|638.38|640.29|638.69|639.78|638.18|0
1647284980000|2022-03-14 19:09:40|640.09|638.49|640.6|639|640.6|639|640.09|638.49|0
1647284990000|2022-03-14 19:09:50|639.98|638.38|640.29|638.69|640.29|638.69|639.68|638.08|0
1647285000000|2022-03-14 19:10:00|640.19|638.59|639.98|638.38|640.8|639.2|639.98|638.38|0
1647285010000|2022-03-14 19:10:10|639.89|638.29|640.19|638.59|640.19|638.59|639.78|638.18|0
1647285020000|2022-03-14 19:10:20|639.78|638.18|639.78|638.18|639.78|638.18|639.58|637.98|0
1647285030000|2022-03-14 19:10:30|639.58|637.98|638.55|636.95|639.58|637.98|638.55|636.95|0
1647285040000|2022-03-14 19:10:40|638.46|636.86|638.55|636.95|638.55|636.95|638.46|636.86|0
1647285050000|2022-03-14 19:10:50|638.35|636.75|637.13|635.53|638.35|636.75|637.13|635.53|0
1647285060000|2022-03-14 19:11:00|637.74|636.14|637.33|635.73|637.74|636.14|636.82|635.22|0
1647285070000|2022-03-14 19:11:10|638.15|636.55|638.35|636.75|638.35|636.75|638.15|636.55|0
1647285080000|2022-03-14 19:11:20|637.74|636.14|637.33|635.73|637.74|636.14|637.33|635.73|0
1647285090000|2022-03-14 19:11:30|637.53|635.93|637.33|635.73|637.53|635.93|637.33|635.73|0
1647285100000|2022-03-14 19:11:40|637.94|636.34|637.13|635.53|637.94|636.34|637.13|635.53|0
1647285110000|2022-03-14 19:11:50|635.7|634.1|635.29|633.69|635.7|634.1|635.29|633.69|0
1647285120000|2022-03-14 19:12:00|635.5|633.9|634.48|632.88|635.5|633.9|634.27|632.67|0
1647285130000|2022-03-14 19:12:10|635.09|633.49|635.09|633.49|635.09|633.49|634.88|633.28|0
1647285140000|2022-03-14 19:12:20|634.88|633.28|634.79|633.19|634.88|633.28|634.68|633.08|0
1647285150000|2022-03-14 19:12:30|634.68|633.08|635.09|633.49|635.09|633.49|634.68|633.08|0
1647285160000|2022-03-14 19:12:40|635.29|633.69|635.68|634.08|636.11|634.51|634.88|633.28|0
1647285170000|2022-03-14 19:12:50|635.48|633.88|635.79|634.19|635.79|634.19|635.48|633.88|0
1647285180000|2022-03-14 19:13:00|636.09|634.49|635.79|634.19|636.29|634.69|635.79|634.19|0
1647285190000|2022-03-14 19:13:10|634.87|633.27|635.28|633.68|635.28|633.68|634.26|632.66|0
1647285200000|2022-03-14 19:13:20|635.89|634.29|635.48|633.88|635.89|634.29|635.48|633.88|0
1647285210000|2022-03-14 19:13:30|635.28|633.68|636.09|634.49|636.09|634.49|635.28|633.68|0
1647285220000|2022-03-14 19:13:40|635.68|634.08|636.09|634.49|636.09|634.49|635.68|634.08|0
1647285230000|2022-03-14 19:13:50|635.79|634.19|635.48|633.88|635.79|634.19|635.48|633.88|0
1647285240000|2022-03-14 19:14:00|635.68|634.08|636.29|634.69|636.29|634.69|635.48|633.88|0
1647285250000|2022-03-14 19:14:10|636.09|634.49|634.87|633.27|636.09|634.49|634.67|633.07|0
1647285260000|2022-03-14 19:14:20|634.67|633.07|635.28|633.68|635.28|633.68|634.67|633.07|0
1647285270000|2022-03-14 19:14:30|635.68|634.08|636.19|634.59|636.29|634.69|635.68|634.08|0
1647285280000|2022-03-14 19:14:40|635.48|633.88|634.87|633.27|635.48|633.88|634.46|632.86|0
1647285290000|2022-03-14 19:14:50|634.67|633.07|634.87|633.27|634.87|633.27|634.67|633.07|0
1647285300000|2022-03-14 19:15:00|635.07|633.47|633.25|631.65|635.07|633.47|633.25|631.65|0
1647285310000|2022-03-14 19:15:10|633.45|631.85|635.28|633.68|635.28|633.68|633.45|631.85|0
1647285320000|2022-03-14 19:15:20|635.68|634.08|637.31|635.71|637.51|635.91|635.68|634.08|0
1647285330000|2022-03-14 19:15:30|636.9|635.3|636.9|635.3|637.11|635.51|636.9|635.3|0
1647285340000|2022-03-14 19:15:40|637.11|635.51|636.7|635.1|637.11|635.51|636.7|635.1|0
1647285350000|2022-03-14 19:15:50|636.8|635.2|636.9|635.3|637.1|635.5|636.7|635.1|0
1647285360000|2022-03-14 19:16:00|636.49|634.89|637.51|635.91|637.51|635.91|636.49|634.89|0
1647285370000|2022-03-14 19:16:10|637.01|635.41|636.49|634.89|637.01|635.41|636.49|634.89|0
1647285380000|2022-03-14 19:16:20|636.7|635.1|634.26|632.66|636.9|635.3|634.26|632.66|0
1647285390000|2022-03-14 19:16:30|634.46|632.86|634.87|633.27|635.28|633.68|634.46|632.86|0
1647285400000|2022-03-14 19:16:40|635.07|633.47|635.48|633.88|635.48|633.88|634.87|633.27|0
1647285410000|2022-03-14 19:16:50|634.26|632.66|633.25|631.65|634.26|632.66|632.23|630.63|0
1647285420000|2022-03-14 19:17:00|632.34|630.74|630.21|628.61|632.34|630.74|630.21|628.61|0
1647285430000|2022-03-14 19:17:10|630.41|628.81|631.62|630.02|631.62|630.02|630.41|628.81|0
1647285440000|2022-03-14 19:17:20|632.03|630.43|631.62|630.02|632.84|631.24|631.62|630.02|0
1647285450000|2022-03-14 19:17:30|631.32|629.72|632.64|631.04|632.64|631.04|631.32|629.72|0
1647285460000|2022-03-14 19:17:40|631.83|630.23|632.03|630.43|632.13|630.53|631.83|630.23|0
1647285470000|2022-03-14 19:17:50|632.23|630.63|632.54|630.94|632.54|630.94|632.23|630.63|0
1647285480000|2022-03-14 19:18:00|635.88|634.28|635.48|633.88|635.88|634.28|634.77|633.17|0
1647285490000|2022-03-14 19:18:10|635.88|634.28|637.51|635.91|637.51|635.91|635.48|633.88|0
1647285500000|2022-03-14 19:18:20|637.92|636.32|636.49|634.89|637.92|636.32|636.49|634.89|0
1647285510000|2022-03-14 19:18:30|636.29|634.69|637.21|635.61|637.92|636.32|636.29|634.69|0
1647285520000|2022-03-14 19:18:40|637.1|635.5|637.01|635.41|637.1|635.5|636.8|635.2|0
1647285530000|2022-03-14 19:18:50|636.7|635.1|635.88|634.28|636.7|635.1|635.88|634.28|0
1647285540000|2022-03-14 19:19:00|635.68|634.08|635.88|634.28|635.88|634.28|635.68|634.08|0
1647285550000|2022-03-14 19:19:10|635.99|634.39|636.7|635.1|637.1|635.5|635.99|634.39|0
1647285560000|2022-03-14 19:19:20|637.01|635.41|636.6|635|637.01|635.41|636.6|635|0
1647285570000|2022-03-14 19:19:30|637.1|635.5|637.1|635.5|637.31|635.71|637.1|635.5|0
1647285580000|2022-03-14 19:19:40|637.21|635.61|636.09|634.49|637.21|635.61|636.09|634.49|0
1647285590000|2022-03-14 19:19:50|636.19|634.59|636.7|635.1|636.9|635.3|636.19|634.59|0
1647285600000|2022-03-14 19:20:00|636.8|635.2|638.32|636.72|638.53|636.93|636.8|635.2|0
1647285610000|2022-03-14 19:20:10|637.71|636.11|637.92|636.32|637.92|636.32|637.71|636.11|0
1647285620000|2022-03-14 19:20:20|637.71|636.11|637.92|636.32|637.92|636.32|637.51|635.91|0
1647285630000|2022-03-14 19:20:30|637.71|636.11|635.68|634.08|637.71|636.11|635.68|634.08|0
1647285640000|2022-03-14 19:20:40|635.88|634.28|635.88|634.28|635.88|634.28|635.79|634.19|0
1647285650000|2022-03-14 19:20:50|635.48|633.88|635.48|633.88|635.79|634.19|635.48|633.88|0
1647285660000|2022-03-14 19:21:00|634.87|633.27|634.77|633.17|635.07|633.47|634.06|632.46|0
1647285670000|2022-03-14 19:21:10|634.46|632.86|635.07|633.47|635.27|633.67|634.46|632.86|0
1647285680000|2022-03-14 19:21:20|634.87|633.27|634.97|633.37|635.07|633.47|634.87|633.27|0
1647285690000|2022-03-14 19:21:30|635.07|633.47|635.07|633.47|635.07|633.47|634.66|633.06|0
1647285700000|2022-03-14 19:21:40|635.68|634.08|636.49|634.89|636.49|634.89|635.68|634.08|0
1647285710000|2022-03-14 19:21:50|636.4|634.8|636.9|635.3|636.9|635.3|636.29|634.69|0
1647285720000|2022-03-14 19:22:00|637.31|635.71|637.21|635.61|637.51|635.91|636.7|635.1|0
1647285730000|2022-03-14 19:22:10|636.7|635.1|636.49|634.89|636.7|635.1|636.29|634.69|0
1647285740000|2022-03-14 19:22:20|636.29|634.69|636.49|634.89|636.9|635.3|636.09|634.49|0
1647285750000|2022-03-14 19:22:30|635.07|633.47|635.79|634.19|636.49|634.89|635.07|633.47|0
1647285760000|2022-03-14 19:22:40|636.4|634.8|636.09|634.49|636.4|634.8|636.09|634.49|0
1647285770000|2022-03-14 19:22:50|636.4|634.8|636.09|634.49|636.4|634.8|635.88|634.28|0
1647285780000|2022-03-14 19:23:00|635.58|633.98|635.48|633.88|635.58|633.98|635.48|633.88|0
1647285790000|2022-03-14 19:23:10|635.68|634.08|636.49|634.89|636.49|634.89|635.27|633.67|0
1647285800000|2022-03-14 19:23:20|635.99|634.39|636.29|634.69|636.29|634.69|635.99|634.39|0
1647285810000|2022-03-14 19:23:30|636.09|634.49|634.66|633.06|636.09|634.49|634.66|633.06|0
1647285820000|2022-03-14 19:23:40|634.05|632.45|635.68|634.08|635.68|634.08|634.05|632.45|0
1647285830000|2022-03-14 19:23:50|635.07|633.47|634.87|633.27|635.27|633.67|634.87|633.27|0
1647285840000|2022-03-14 19:24:00|634.26|632.66|634.16|632.56|634.26|632.66|633.15|631.55|0
1647285850000|2022-03-14 19:24:10|634.66|633.06|635.27|633.67|635.27|633.67|634.66|633.06|0
1647285860000|2022-03-14 19:24:20|635.48|633.88|634.87|633.27|635.48|633.88|634.87|633.27|0
1647285870000|2022-03-14 19:24:30|634.66|633.06|634.26|632.66|634.66|633.06|634.26|632.66|0
1647285880000|2022-03-14 19:24:40|633.85|632.25|633.04|631.44|633.85|632.25|633.04|631.44|0
1647285890000|2022-03-14 19:24:50|632.43|630.83|633.04|631.44|633.24|631.64|632.43|630.83|0
1647285900000|2022-03-14 19:25:00|633.65|632.05|633.85|632.25|634.05|632.45|633.65|632.05|0
1647285910000|2022-03-14 19:25:10|633.55|631.95|633.85|632.25|633.85|632.25|633.55|631.95|0
1647285920000|2022-03-14 19:25:20|633.45|631.85|634.05|632.45|634.05|632.45|633.45|631.85|0
1647285930000|2022-03-14 19:25:30|634.26|632.66|633.65|632.05|634.26|632.66|633.65|632.05|0
1647285940000|2022-03-14 19:25:40|633.85|632.25|634.05|632.45|634.26|632.66|633.85|632.25|0
1647285950000|2022-03-14 19:25:50|633.85|632.25|634.05|632.45|634.05|632.45|633.85|632.25|0
1647285960000|2022-03-14 19:26:00|634.36|632.76|634.77|633.17|635.58|633.98|634.36|632.76|0
1647285970000|2022-03-14 19:26:10|635.68|634.08|635.07|633.47|635.68|634.08|634.87|633.27|0
1647285980000|2022-03-14 19:26:20|635.27|633.67|634.87|633.27|635.48|633.88|634.87|633.27|0
1647285990000|2022-03-14 19:26:30|634.97|633.37|635.68|634.08|635.68|634.08|634.97|633.37|0
1647286000000|2022-03-14 19:26:40|635.99|634.39|636.49|634.89|636.49|634.89|635.99|634.39|0
1647286010000|2022-03-14 19:26:50|636.29|634.69|635.99|634.39|636.49|634.89|635.99|634.39|0
1647286020000|2022-03-14 19:27:00|635.88|634.28|636.29|634.69|636.29|634.69|635.27|633.67|0
1647286030000|2022-03-14 19:27:10|637.41|635.81|636.29|634.69|637.41|635.81|636.29|634.69|0
1647286040000|2022-03-14 19:27:20|636.19|634.59|636.8|635.2|637.1|635.5|636.09|634.49|0
1647286050000|2022-03-14 19:27:30|637|635.4|637|635.4|637.1|635.5|636.9|635.3|0
1647286060000|2022-03-14 19:27:40|636.8|635.2|636.49|634.89|636.8|635.2|636.49|634.89|0
1647286070000|2022-03-14 19:27:50|637.1|635.5|637.3|635.7|637.31|635.71|637.1|635.5|0
1647286080000|2022-03-14 19:28:00|636.9|635.3|637.3|635.7|637.3|635.7|636.9|635.3|0
1647286090000|2022-03-14 19:28:10|638.73|637.13|637.71|636.11|638.73|637.13|637.71|636.11|0
1647286100000|2022-03-14 19:28:20|637.3|635.7|636.49|634.89|637.51|635.91|636.49|634.89|0
1647286110000|2022-03-14 19:28:30|636.29|634.69|636.29|634.69|636.29|634.69|636.29|634.69|0
1647286120000|2022-03-14 19:28:40|636.08|634.48|636.08|634.48|636.08|634.48|635.68|634.08|0
1647286130000|2022-03-14 19:28:50|636.29|634.69|636.29|634.69|636.49|634.89|636.29|634.69|0
1647286140000|2022-03-14 19:29:00|635.47|633.87|637|635.4|637|635.4|635.47|633.87|0
1647286150000|2022-03-14 19:29:10|637.1|635.5|636.69|635.09|637.21|635.61|636.69|635.09|0
1647286160000|2022-03-14 19:29:20|636.08|634.48|636.49|634.89|636.69|635.09|636.08|634.48|0
1647286170000|2022-03-14 19:29:30|636.69|635.09|637.21|635.61|637.21|635.61|636.69|635.09|0
1647286180000|2022-03-14 19:29:40|638.12|636.52|637.82|636.22|638.12|636.52|637.71|636.11|0
1647286190000|2022-03-14 19:29:50|637.51|635.91|638.12|636.52|638.12|636.52|637.51|635.91|0
1647286200000|2022-03-14 19:30:00|637.91|636.31|638.73|637.13|638.73|637.13|637.91|636.31|0
1647286210000|2022-03-14 19:30:10|638.12|636.52|638.53|636.93|638.63|637.03|638.12|636.52|0
1647286220000|2022-03-14 19:30:20|638.93|637.33|639.34|637.74|639.34|637.74|638.93|637.33|0
1647286230000|2022-03-14 19:30:30|639.54|637.94|640.16|638.56|640.16|638.56|639.54|637.94|0
1647286240000|2022-03-14 19:30:40|640.36|638.76|640.16|638.56|640.36|638.76|639.95|638.35|0
1647286250000|2022-03-14 19:30:50|640.26|638.66|640.47|638.87|640.47|638.87|640.16|638.56|0
1647286260000|2022-03-14 19:31:00|641.58|639.98|641.58|639.98|641.58|639.98|641.17|639.57|0
1647286270000|2022-03-14 19:31:10|641.79|640.19|641.99|640.39|641.99|640.39|641.79|640.19|0
1647286280000|2022-03-14 19:31:20|642.3|640.7|642.6|641|642.6|641|642.3|640.7|0
1647286290000|2022-03-14 19:31:30|642.81|641.21|641.99|640.39|642.81|641.21|641.99|640.39|0
1647286300000|2022-03-14 19:31:40|642.19|640.59|641.99|640.39|642.19|640.59|641.99|640.39|0
1647286310000|2022-03-14 19:31:50|642.81|641.21|644.03|642.43|644.03|642.43|642.81|641.21|0
1647286320000|2022-03-14 19:32:00|644.14|642.54|644.24|642.64|644.24|642.64|643.62|642.02|0
1647286330000|2022-03-14 19:32:10|644.85|643.25|645.26|643.66|645.26|643.66|644.44|642.84|0
1647286340000|2022-03-14 19:32:20|645.06|643.46|644.44|642.84|645.06|643.46|644.44|642.84|0
1647286350000|2022-03-14 19:32:30|645.06|643.46|644.85|643.25|645.06|643.46|644.44|642.84|0
1647286360000|2022-03-14 19:32:40|645.06|643.46|644.85|643.25|645.06|643.46|644.85|643.25|0
1647286370000|2022-03-14 19:32:50|645.06|643.46|645.46|643.86|645.46|643.86|645.06|643.46|0
1647286380000|2022-03-14 19:33:00|645.67|644.07|645.46|643.86|645.67|644.07|645.46|643.86|0
1647286390000|2022-03-14 19:33:10|645.67|644.07|645.78|644.18|645.87|644.27|645.67|644.07|0
1647286400000|2022-03-14 19:33:20|645.87|644.27|645.87|644.27|645.87|644.27|645.87|644.27|0
1647286410000|2022-03-14 19:33:30|645.26|643.66|645.06|643.46|645.26|643.66|644.85|643.25|0
1647286420000|2022-03-14 19:33:40|645.78|644.18|645.67|644.07|645.87|644.27|645.46|643.86|0
1647286430000|2022-03-14 19:33:50|645.87|644.27|646.28|644.68|646.28|644.68|645.87|644.27|0
1647286440000|2022-03-14 19:34:00|646.08|644.48|646.9|645.3|646.9|645.3|646.08|644.48|0
1647286450000|2022-03-14 19:34:10|647.1|645.5|647.31|645.71|647.31|645.71|646.9|645.3|0
1647286460000|2022-03-14 19:34:20|647.51|645.91|647.31|645.71|647.51|645.91|647.31|645.71|0
1647286470000|2022-03-14 19:34:30|647.51|645.91|647.1|645.5|647.72|646.12|647.1|645.5|0
1647286480000|2022-03-14 19:34:40|646.9|645.3|646.28|644.68|646.9|645.3|646.28|644.68|0
1647286490000|2022-03-14 19:34:50|646.69|645.09|645.26|643.66|646.69|645.09|645.26|643.66|0
1647286500000|2022-03-14 19:35:00|645.05|643.45|644.44|642.84|645.26|643.66|644.44|642.84|0
1647286510000|2022-03-14 19:35:10|646.08|644.48|646.69|645.09|646.9|645.3|646.08|644.48|0
1647286520000|2022-03-14 19:35:20|646.28|644.68|646.08|644.48|646.28|644.68|645.87|644.27|0
1647286530000|2022-03-14 19:35:30|646.69|645.09|646.69|645.09|646.9|645.3|646.49|644.89|0
1647286540000|2022-03-14 19:35:40|646.08|644.48|645.87|644.27|646.28|644.68|645.87|644.27|0
1647286550000|2022-03-14 19:35:50|645.67|644.07|646.28|644.68|646.28|644.68|645.67|644.07|0
1647286560000|2022-03-14 19:36:00|645.87|644.27|646.08|644.48|646.08|644.48|645.87|644.27|0
1647286570000|2022-03-14 19:36:10|646.69|645.09|646.69|645.09|646.9|645.3|646.59|644.99|0
1647286580000|2022-03-14 19:36:20|646.9|645.3|646.69|645.09|646.9|645.3|646.49|644.89|0
1647286590000|2022-03-14 19:36:30|646.9|645.3|646.69|645.09|646.9|645.3|646.69|645.09|0
1647286600000|2022-03-14 19:36:40|646.9|645.3|646.9|645.3|647|645.4|646.69|645.09|0
1647286610000|2022-03-14 19:36:50|647|645.4|647.51|645.91|647.62|646.02|647|645.4|0
1647286620000|2022-03-14 19:37:00|646.69|645.09|646.49|644.89|646.69|645.09|646.28|644.68|0
1647286630000|2022-03-14 19:37:10|645.67|644.07|645.05|643.45|645.67|644.07|644.96|643.36|0
1647286640000|2022-03-14 19:37:20|645.26|643.66|645.87|644.27|645.87|644.27|645.05|643.45|0
1647286660000|2022-03-14 19:37:40|646.28|644.68|646.49|644.89|646.69|645.09|646.28|644.68|0
1647286670000|2022-03-14 19:37:50|646.59|644.99|646.69|645.09|646.69|645.09|646.59|644.99|0
1647286680000|2022-03-14 19:38:00|646.28|644.68|646.28|644.68|646.69|645.09|646.08|644.48|0
1647286690000|2022-03-14 19:38:10|646.49|644.89|646.9|645.3|646.9|645.3|646.49|644.89|0
1647286700000|2022-03-14 19:38:20|646.69|645.09|646.69|645.09|646.8|645.2|646.69|645.09|0
1647286710000|2022-03-14 19:38:30|646.9|645.3|646.49|644.89|646.9|645.3|646.49|644.89|0
1647286720000|2022-03-14 19:38:40|646.59|644.99|646.9|645.3|646.9|645.3|646.59|644.99|0
1647286730000|2022-03-14 19:38:50|646.8|645.2|646.59|644.99|646.8|645.2|646.59|644.99|0
1647286740000|2022-03-14 19:39:00|646.28|644.68|645.67|644.07|646.28|644.68|645.67|644.07|0
1647286750000|2022-03-14 19:39:10|645.26|643.66|645.67|644.07|645.67|644.07|645.05|643.45|0
1647286760000|2022-03-14 19:39:20|645.46|643.86|644.64|643.04|645.67|644.07|644.64|643.04|0
1647286770000|2022-03-14 19:39:30|643.62|642.02|642.09|640.49|643.62|642.02|642.09|640.49|0
1647286780000|2022-03-14 19:39:40|641.78|640.18|641.78|640.18|641.99|640.39|641.78|640.18|0
1647286790000|2022-03-14 19:39:50|641.99|640.39|642.4|640.8|642.5|640.9|641.99|640.39|0
1647286800000|2022-03-14 19:40:00|642.6|641|642.81|641.21|642.81|641.21|642.19|640.59|0
1647286810000|2022-03-14 19:40:10|642.4|640.8|641.38|639.78|642.4|640.8|641.38|639.78|0
1647286820000|2022-03-14 19:40:20|641.17|639.57|640.15|638.55|641.17|639.57|640.15|638.55|0
1647286830000|2022-03-14 19:40:30|639.95|638.35|639.74|638.14|639.95|638.35|639.34|637.74|0
1647286840000|2022-03-14 19:40:40|639.95|638.35|639.95|638.35|639.95|638.35|639.74|638.14|0
1647286850000|2022-03-14 19:40:50|640.97|639.37|640.97|639.37|640.97|639.37|640.76|639.16|0
1647286860000|2022-03-14 19:41:00|641.07|639.47|641.17|639.57|641.38|639.78|641.07|639.47|0
1647286870000|2022-03-14 19:41:10|641.99|640.39|643.62|642.02|643.62|642.02|641.99|640.39|0
1647286880000|2022-03-14 19:41:20|643.73|642.13|644.03|642.43|644.24|642.64|643.73|642.13|0
1647286890000|2022-03-14 19:41:30|643.83|642.23|642.19|640.59|643.83|642.23|642.19|640.59|0
1647286900000|2022-03-14 19:41:40|642.6|641|641.89|640.29|642.6|641|641.78|640.18|0
1647286910000|2022-03-14 19:41:50|641.69|640.09|642.4|640.8|642.4|640.8|641.69|640.09|0
1647286920000|2022-03-14 19:42:00|641.99|640.39|642.19|640.59|642.19|640.59|641.78|640.18|0
1647286930000|2022-03-14 19:42:10|641.99|640.39|644.23|642.63|644.23|642.63|641.99|640.39|0
1647286940000|2022-03-14 19:42:20|644.44|642.84|643.42|641.82|644.44|642.84|643.42|641.82|0
1647286950000|2022-03-14 19:42:30|642.8|641.2|641.78|640.18|643.01|641.41|641.78|640.18|0
1647286960000|2022-03-14 19:42:40|641.99|640.39|642.19|640.59|642.4|640.8|641.99|640.39|0
1647286970000|2022-03-14 19:42:50|642.4|640.8|641.78|640.18|642.4|640.8|641.78|640.18|0
1647286980000|2022-03-14 19:43:00|641.69|640.09|641.38|639.78|641.69|640.09|641.38|639.78|0
1647286990000|2022-03-14 19:43:10|641.17|639.57|641.99|640.39|641.99|640.39|641.17|639.57|0
1647287000000|2022-03-14 19:43:20|642.5|640.9|642.3|640.7|643.01|641.41|642.3|640.7|0
1647287010000|2022-03-14 19:43:30|641.99|640.39|642.8|641.2|642.8|641.2|641.99|640.39|0
1647287020000|2022-03-14 19:43:40|642.6|641|642.6|641|642.8|641.2|642.6|641|0
1647287030000|2022-03-14 19:43:50|643.62|642.02|643.21|641.61|643.62|642.02|643.01|641.41|0
1647287040000|2022-03-14 19:44:00|643.42|641.82|643.11|641.51|643.52|641.92|643.01|641.41|0
1647287050000|2022-03-14 19:44:10|643.83|642.23|643.62|642.02|643.83|642.23|643.42|641.82|0
1647287060000|2022-03-14 19:44:20|641.78|640.18|641.58|639.98|641.78|640.18|640.76|639.16|0
1647287070000|2022-03-14 19:44:30|641.69|640.09|640.76|639.16|641.69|640.09|640.76|639.16|0
1647287080000|2022-03-14 19:44:40|640.56|638.96|640.36|638.76|640.56|638.96|640.15|638.55|0
1647287090000|2022-03-14 19:44:50|640.15|638.55|639.03|637.43|640.36|638.76|639.03|637.43|0
1647287100000|2022-03-14 19:45:00|637.1|635.5|638.52|636.92|638.52|636.92|636.59|634.99|0
1647287110000|2022-03-14 19:45:10|638.11|636.51|638.32|636.72|638.52|636.92|638.11|636.51|0
1647287120000|2022-03-14 19:45:20|638.11|636.51|638.32|636.72|638.52|636.92|638.11|636.51|0
1647287130000|2022-03-14 19:45:30|638.11|636.51|639.54|637.94|639.74|638.14|638.11|636.51|0
1647287140000|2022-03-14 19:45:40|640.76|639.16|640.15|638.55|640.76|639.16|639.95|638.35|0
1647287150000|2022-03-14 19:45:50|640.76|639.16|641.17|639.57|641.17|639.57|640.76|639.16|0
1647287160000|2022-03-14 19:46:00|640.97|639.37|639.34|637.74|641.37|639.77|638.93|637.33|0
1647287170000|2022-03-14 19:46:10|639.13|637.53|640.35|638.75|640.35|638.75|638.93|637.33|0
1647287180000|2022-03-14 19:46:20|640.76|639.16|640.35|638.75|640.76|639.16|640.35|638.75|0
1647287190000|2022-03-14 19:46:30|641.37|639.77|641.78|640.18|641.78|640.18|640.97|639.37|0
1647287200000|2022-03-14 19:46:40|641.37|639.77|641.48|639.88|641.78|640.18|641.37|639.77|0
1647287210000|2022-03-14 19:46:50|641.58|639.98|641.17|639.57|641.99|640.39|640.97|639.37|0
1647287220000|2022-03-14 19:47:00|641.48|639.88|640.66|639.06|641.48|639.88|640.66|639.06|0
1647287230000|2022-03-14 19:47:10|640.87|639.27|641.37|639.77|641.99|640.39|640.87|639.27|0
1647287240000|2022-03-14 19:47:20|641.58|639.98|641.17|639.57|641.58|639.98|641.07|639.47|0
1647287250000|2022-03-14 19:47:30|641.07|639.47|639.85|638.25|641.17|639.57|639.85|638.25|0
1647287260000|2022-03-14 19:47:40|640.15|638.55|639.85|638.25|640.15|638.55|639.74|638.14|0
1647287270000|2022-03-14 19:47:50|637.91|636.31|637.71|636.11|637.91|636.31|637.1|635.5|0
1647287280000|2022-03-14 19:48:00|636.79|635.19|634.45|632.85|636.79|635.19|634.45|632.85|0
1647287290000|2022-03-14 19:48:10|634.25|632.65|635.88|634.28|636.18|634.58|634.25|632.65|0
1647287300000|2022-03-14 19:48:20|636.08|634.48|635.88|634.28|636.28|634.68|635.88|634.28|0
1647287310000|2022-03-14 19:48:30|635.27|633.67|636.08|634.48|636.08|634.48|635.27|633.67|0
1647287320000|2022-03-14 19:48:40|637.1|635.5|638.22|636.62|638.22|636.62|637.1|635.5|0
1647287330000|2022-03-14 19:48:50|638.32|636.72|638.83|637.23|638.83|637.23|638.11|636.51|0
1647287340000|2022-03-14 19:49:00|637.5|635.9|638.52|636.92|638.52|636.92|637.5|635.9|0
1647287350000|2022-03-14 19:49:10|636.59|634.99|635.88|634.28|636.59|634.99|635.67|634.07|0
1647287360000|2022-03-14 19:49:20|635.47|633.87|637.91|636.31|637.91|636.31|635.47|633.87|0
1647287370000|2022-03-14 19:49:30|638.11|636.51|638.93|637.33|638.93|637.33|638.11|636.51|0
1647287380000|2022-03-14 19:49:40|638.32|636.72|637.3|635.7|638.52|636.92|637.3|635.7|0
1647287390000|2022-03-14 19:49:50|638.32|636.72|639.54|637.94|639.54|637.94|638.32|636.72|0
1647287400000|2022-03-14 19:50:00|642.39|640.79|643.62|642.02|644.03|642.43|642.19|640.59|0
1647287410000|2022-03-14 19:50:10|645.36|643.76|643.52|641.92|645.36|643.76|643.52|641.92|0
1647287420000|2022-03-14 19:50:20|642.8|641.2|643.62|642.02|644.03|642.43|642.8|641.2|0
1647287430000|2022-03-14 19:50:30|643.11|641.51|642.8|641.2|643.11|641.51|642.6|641|0
1647287440000|2022-03-14 19:50:40|642.6|641|642.8|641.2|643.01|641.41|642.19|640.59|0
1647287450000|2022-03-14 19:50:50|642.6|641|644.23|642.63|644.23|642.63|642.39|640.79|0
1647287460000|2022-03-14 19:51:00|644.03|642.43|644.34|642.74|644.75|643.15|643.62|642.02|0
1647287470000|2022-03-14 19:51:10|644.64|643.04|645.05|643.45|645.05|643.45|643.82|642.22|0
1647287480000|2022-03-14 19:51:20|644.85|643.25|644.85|643.25|645.25|643.65|644.85|643.25|0
1647287490000|2022-03-14 19:51:30|645.05|643.45|644.23|642.63|645.05|643.45|644.23|642.63|0
1647287500000|2022-03-14 19:51:40|644.13|642.53|645.25|643.65|645.25|643.65|644.13|642.53|0
1647287510000|2022-03-14 19:51:50|644.85|643.25|643.41|641.81|644.85|643.25|643.41|641.81|0
1647287520000|2022-03-14 19:52:00|642.8|641.2|643.82|642.22|644.03|642.43|642.8|641.2|0
1647287530000|2022-03-14 19:52:10|644.03|642.43|642.5|640.9|644.03|642.43|642.5|640.9|0
1647287540000|2022-03-14 19:52:20|642.6|641|642.6|641|643.41|641.81|642.6|641|0
1647287550000|2022-03-14 19:52:30|642.19|640.59|640.76|639.16|642.39|640.79|640.56|638.96|0
1647287560000|2022-03-14 19:52:40|639.95|638.35|640.56|638.96|640.56|638.96|639.85|638.25|0
1647287570000|2022-03-14 19:52:50|640.96|639.36|642.39|640.79|642.6|641|640.96|639.36|0
1647287580000|2022-03-14 19:53:00|642.5|640.9|643.41|641.81|643.62|642.02|642.5|640.9|0
1647287590000|2022-03-14 19:53:10|644.44|642.84|644.44|642.84|644.54|642.94|644.44|642.84|0
1647287600000|2022-03-14 19:53:20|643.82|642.22|644.03|642.43|644.03|642.43|643.82|642.22|0
1647287610000|2022-03-14 19:53:30|644.23|642.63|644.23|642.63|644.23|642.63|644.03|642.43|0
1647287620000|2022-03-14 19:53:40|644.44|642.84|643.62|642.02|644.44|642.84|643.62|642.02|0
1647287630000|2022-03-14 19:53:50|644.03|642.43|644.03|642.43|644.23|642.63|644.03|642.43|0
1647287640000|2022-03-14 19:54:00|643.21|641.61|642.39|640.79|643.21|641.61|642.39|640.79|0
1647287650000|2022-03-14 19:54:10|643.41|641.81|643.41|641.81|643.62|642.02|643.41|641.81|0
1647287660000|2022-03-14 19:54:20|643.52|641.92|644.44|642.84|644.44|642.84|643.52|641.92|0
1647287670000|2022-03-14 19:54:30|644.54|642.94|644.84|643.24|645.16|643.56|644.54|642.94|0
1647287680000|2022-03-14 19:54:40|645.46|643.86|644.64|643.04|645.87|644.27|644.64|643.04|0
1647287690000|2022-03-14 19:54:50|644.84|643.24|644.03|642.43|644.84|643.24|644.03|642.43|0
1647287700000|2022-03-14 19:55:00|643.62|642.02|640.15|638.55|643.62|642.02|640.15|638.55|0
1647287710000|2022-03-14 19:55:10|640.96|639.36|640.76|639.16|640.96|639.36|640.56|638.96|0
1647287720000|2022-03-14 19:55:20|640.96|639.36|640.76|639.16|641.58|639.98|640.76|639.16|0
1647287730000|2022-03-14 19:55:30|641.58|639.98|643.01|641.41|643.01|641.41|641.58|639.98|0
1647287740000|2022-03-14 19:55:40|641.68|640.08|641.17|639.57|641.68|640.08|641.17|639.57|0
1647287750000|2022-03-14 19:55:50|641.37|639.77|640.56|638.96|641.37|639.77|640.56|638.96|0
1647287760000|2022-03-14 19:56:00|640.35|638.75|637.7|636.1|640.35|638.75|637.7|636.1|0
1647287770000|2022-03-14 19:56:10|637.5|635.9|638.22|636.62|638.22|636.62|637.5|635.9|0
1647287780000|2022-03-14 19:56:20|638.11|636.51|637.7|636.1|638.11|636.51|637.7|636.1|0
1647287790000|2022-03-14 19:56:30|637.5|635.9|639.54|637.94|639.54|637.94|637.5|635.9|0
1647287800000|2022-03-14 19:56:40|639.94|638.34|639.33|637.73|639.94|638.34|639.33|637.73|0
1647287810000|2022-03-14 19:56:50|638.72|637.12|637.7|636.1|638.72|637.12|637.7|636.1|0
1647287820000|2022-03-14 19:57:00|637.91|636.31|638.11|636.51|638.11|636.51|637.7|636.1|0
1647287830000|2022-03-14 19:57:10|638.72|637.12|639.63|638.03|639.63|638.03|638.72|637.12|0
1647287840000|2022-03-14 19:57:20|639.53|637.93|638.61|637.01|639.53|637.93|638.61|637.01|0
1647287850000|2022-03-14 19:57:30|638.81|637.21|637.79|636.19|638.81|637.21|637.79|636.19|0
1647287860000|2022-03-14 19:57:40|638.4|636.8|639.22|637.62|639.22|637.62|638.4|636.8|0
1647287870000|2022-03-14 19:57:50|639.02|637.42|638.4|636.8|639.02|637.42|638.4|636.8|0
1647287880000|2022-03-14 19:58:00|638.81|637.21|637.59|635.99|638.81|637.21|637.59|635.99|0
1647287890000|2022-03-14 19:58:10|636.98|635.38|638.61|637.01|638.61|637.01|636.98|635.38|0
1647287900000|2022-03-14 19:58:20|639.63|638.03|640.03|638.43|640.03|638.43|639.63|638.03|0
1647287910000|2022-03-14 19:58:30|639.22|637.62|640.44|638.84|640.44|638.84|639.22|637.62|0
1647287920000|2022-03-14 19:58:40|640.03|638.43|640.44|638.84|640.44|638.84|640.03|638.43|0
1647287930000|2022-03-14 19:58:50|640.24|638.64|639.02|637.42|640.24|638.64|639.02|637.42|0
1647287940000|2022-03-14 19:59:00|638.81|637.21|639.63|638.03|640.03|638.43|638.81|637.21|0
1647287950000|2022-03-14 19:59:10|640.65|639.05|640.24|638.64|640.65|639.05|639.63|638.03|0
1647287960000|2022-03-14 19:59:20|641.06|639.46|640.44|638.84|641.06|639.46|640.44|638.84|0
1647287970000|2022-03-14 19:59:30|639.83|638.23|639.83|638.23|639.83|638.23|639.83|638.23|0
1647287980000|2022-03-14 19:59:40|639.42|637.82|640.85|639.25|640.85|639.25|639.42|637.82|0
1647287990000|2022-03-14 19:59:50|640.03|638.43|640.65|639.05|640.65|639.05|639.83|638.23|0
1647288000000|2022-03-14 20:00:00|639.01|637.41|639.83|638.23|640.03|638.43|639.01|637.41|0
1647288010000|2022-03-14 20:00:10|638|636.4|638|636.4|638.4|636.8|637.38|635.78|0
1647288020000|2022-03-14 20:00:20|637.59|635.99|635.15|633.55|637.59|635.99|635.15|633.55|0
1647288030000|2022-03-14 20:00:30|633.93|632.33|633.93|632.33|633.93|632.33|633.11|631.51|0
1647288040000|2022-03-14 20:00:40|633.72|632.12|633.52|631.92|633.72|632.12|633.52|631.92|0
1647288050000|2022-03-14 20:00:50|633.72|632.12|633.72|632.12|633.72|632.12|633.52|631.92|0
1647288060000|2022-03-14 20:01:00|633.93|632.33|633.72|632.12|633.93|632.33|633.72|632.12|0
1647288070000|2022-03-14 20:01:10|633.52|631.92|633.52|631.92|633.72|632.12|633.52|631.92|0
1647288080000|2022-03-14 20:01:20|633.32|631.72|633.32|631.72|633.52|631.92|633.32|631.72|0
1647288090000|2022-03-14 20:01:30|633.52|631.92|633.72|632.12|633.72|632.12|633.52|631.92|0
1647288100000|2022-03-14 20:01:40|633.93|632.33|634.33|632.73|634.33|632.73|633.93|632.33|0
1647288110000|2022-03-14 20:01:50|635.76|634.16|635.96|634.36|636.16|634.56|635.76|634.16|0
1647288120000|2022-03-14 20:02:00|635.86|634.26|636.57|634.97|636.57|634.97|635.86|634.26|0
1647288130000|2022-03-14 20:02:10|636.77|635.17|636.77|635.17|636.77|635.17|636.57|634.97|0
1647288140000|2022-03-14 20:02:20|636.57|634.97|635.76|634.16|636.57|634.97|635.76|634.16|0
1647288150000|2022-03-14 20:02:30|635.96|634.36|635.96|634.36|635.96|634.36|635.55|633.95|0
1647288160000|2022-03-14 20:02:40|635.76|634.16|635.96|634.36|635.96|634.36|635.76|634.16|0
1647288170000|2022-03-14 20:02:50|635.76|634.16|635.76|634.16|636.16|634.56|635.76|634.16|0
1647288180000|2022-03-14 20:03:00|636.16|634.56|635.35|633.75|636.16|634.56|635.35|633.75|0
1647288190000|2022-03-14 20:03:10|635.55|633.95|635.76|634.16|635.76|634.16|635.55|633.95|0
1647288200000|2022-03-14 20:03:20|635.96|634.36|635.96|634.36|635.96|634.36|635.96|634.36|0
1647288210000|2022-03-14 20:03:30|636.06|634.46|636.06|634.46|636.06|634.46|636.06|634.46|0
1647288220000|2022-03-14 20:03:40|635.96|634.36|636.27|634.67|636.37|634.77|635.96|634.36|0
1647288230000|2022-03-14 20:03:50|636.37|634.77|635.76|634.16|636.37|634.77|635.76|634.16|0
1647288240000|2022-03-14 20:04:00|635.35|633.75|635.55|633.95|635.55|633.95|635.35|633.75|0
1647288250000|2022-03-14 20:04:10|635.76|634.16|635.55|633.95|635.76|634.16|635.55|633.95|0
1647288260000|2022-03-14 20:04:20|635.35|633.75|635.55|633.95|635.55|633.95|635.15|633.55|0
1647288270000|2022-03-14 20:04:30|635.35|633.75|635.55|633.95|635.55|633.95|635.35|633.75|0
1647288280000|2022-03-14 20:04:40|635.66|634.06|635.55|633.95|635.66|634.06|635.55|633.95|0
1647288290000|2022-03-14 20:04:50|635.35|633.75|635.55|633.95|635.55|633.95|635.35|633.75|0
1647288300000|2022-03-14 20:05:00|635.76|634.16|635.14|633.54|635.76|634.16|635.14|633.54|0
1647288310000|2022-03-14 20:05:10|634.54|632.94|634.13|632.53|634.54|632.94|634.13|632.53|0
1647288330000|2022-03-14 20:05:30|633.93|632.33|633.72|632.12|633.93|632.33|633.72|632.12|0
1647288340000|2022-03-14 20:05:40|633.93|632.33|634.13|632.53|634.13|632.53|633.83|632.23|0
1647288350000|2022-03-14 20:05:50|634.33|632.73|634.03|632.43|634.33|632.73|634.03|632.43|0
1647288360000|2022-03-14 20:06:00|633.83|632.23|634.13|632.53|634.33|632.73|633.83|632.23|0
1647288370000|2022-03-14 20:06:10|634.33|632.73|634.23|632.63|634.33|632.73|634.23|632.63|0
1647288380000|2022-03-14 20:06:20|634.33|632.73|633.93|632.33|634.33|632.73|633.93|632.33|0
1647288390000|2022-03-14 20:06:30|633.72|632.12|633.72|632.12|633.72|632.12|633.32|631.72|0
1647288400000|2022-03-14 20:06:40|633.93|632.33|633.52|631.92|633.93|632.33|633.52|631.92|0
1647288410000|2022-03-14 20:06:50|634.33|632.73|634.33|632.73|634.53|632.93|634.33|632.73|0
1647288420000|2022-03-14 20:07:00|634.74|633.14|634.94|633.34|634.94|633.34|634.53|632.93|0
1647288430000|2022-03-14 20:07:10|634.74|633.14|634.74|633.14|634.74|633.14|634.74|633.14|0
1647288440000|2022-03-14 20:07:20|634.33|632.73|634.33|632.73|634.33|632.73|634.33|632.73|0
1647288460000|2022-03-14 20:07:40|634.13|632.53|634.33|632.73|634.33|632.73|633.92|632.32|0
1647288470000|2022-03-14 20:07:50|634.23|632.63|633.92|632.32|634.23|632.63|633.92|632.32|0
1647288480000|2022-03-14 20:08:00|633.72|632.12|633.32|631.72|633.72|632.12|633.32|631.72|0
1647288490000|2022-03-14 20:08:10|633.22|631.62|632.5|630.9|633.22|631.62|632.5|630.9|0
1647288500000|2022-03-14 20:08:20|632.3|630.7|632.5|630.9|632.5|630.9|632.1|630.5|0
1647288510000|2022-03-14 20:08:30|632.1|630.5|631.69|630.09|632.1|630.5|631.69|630.09|0
1647288520000|2022-03-14 20:08:40|631.89|630.29|631.89|630.29|631.89|630.29|631.89|630.29|0
1647288530000|2022-03-14 20:08:50|631.8|630.2|631.89|630.29|631.89|630.29|631.8|630.2|0
1647288540000|2022-03-14 20:09:00|631.69|630.09|631.69|630.09|631.69|630.09|631.69|630.09|0
1647288550000|2022-03-14 20:09:10|631.8|630.2|631.89|630.29|631.89|630.29|631.49|629.89|0
1647288560000|2022-03-14 20:09:20|632.1|630.5|632.3|630.7|632.5|630.9|632.1|630.5|0
1647288570000|2022-03-14 20:09:30|632.5|630.9|632.3|630.7|632.5|630.9|632.3|630.7|0
1647288580000|2022-03-14 20:09:40|632.1|630.5|631.89|630.29|632.2|630.6|631.89|630.29|0
1647288590000|2022-03-14 20:09:50|631.69|630.09|631.29|629.69|631.69|630.09|631.29|629.69|0
1647288600000|2022-03-14 20:10:00|631.49|629.89|631.49|629.89|631.49|629.89|631.29|629.69|0
1647288610000|2022-03-14 20:10:10|631.69|630.09|631.69|630.09|631.89|630.29|631.69|630.09|0
1647288620000|2022-03-14 20:10:20|631.89|630.29|631.08|629.48|631.89|630.29|631.08|629.48|0
1647288630000|2022-03-14 20:10:30|631.19|629.59|630.99|629.39|631.19|629.59|630.88|629.28|0
1647288640000|2022-03-14 20:10:40|630.88|629.28|630.88|629.28|630.88|629.28|630.68|629.08|0
1647288650000|2022-03-14 20:10:50|630.78|629.18|630.88|629.28|630.88|629.28|630.78|629.18|0
1647288660000|2022-03-14 20:11:00|631.08|629.48|631.29|629.69|631.29|629.69|631.08|629.48|0
1647288670000|2022-03-14 20:11:10|631.39|629.79|631.59|629.99|631.59|629.99|631.39|629.79|0
1647288680000|2022-03-14 20:11:20|631.69|630.09|631.69|630.09|631.69|630.09|631.49|629.89|0
1647288690000|2022-03-14 20:11:30|631.89|630.29|632.1|630.5|632.1|630.5|631.89|630.29|0
1647288700000|2022-03-14 20:11:40|631.89|630.29|631.89|630.29|631.89|630.29|631.69|630.09|0
1647288710000|2022-03-14 20:11:50|631.69|630.09|632|630.4|632|630.4|631.69|630.09|0
1647288720000|2022-03-14 20:12:00|632.2|630.6|632.2|630.6|632.3|630.7|632.2|630.6|0
1647288730000|2022-03-14 20:12:10|632.1|630.5|631.49|629.89|632.1|630.5|631.49|629.89|0
1647288740000|2022-03-14 20:12:20|631.69|630.09|632.2|630.6|632.2|630.6|631.69|630.09|0
1647288750000|2022-03-14 20:12:30|632.3|630.7|632.5|630.9|632.5|630.9|632.3|630.7|0
1647288760000|2022-03-14 20:12:40|632.3|630.7|632.3|630.7|632.3|630.7|632.3|630.7|0
1647288770000|2022-03-14 20:12:50|632.7|631.1|632.7|631.1|632.7|631.1|632.7|631.1|0
1647288780000|2022-03-14 20:13:00|632.81|631.21|632.5|630.9|632.81|631.21|632.5|630.9|0
1647288790000|2022-03-14 20:13:10|632.3|630.7|632.3|630.7|632.3|630.7|632.3|630.7|0
1647288800000|2022-03-14 20:13:20|632.1|630.5|632.1|630.5|632.1|630.5|632.1|630.5|0
1647288810000|2022-03-14 20:13:30|632.3|630.7|632.1|630.5|632.3|630.7|632.1|630.5|0
1647288820000|2022-03-14 20:13:40|632.3|630.7|631.89|630.29|632.3|630.7|631.89|630.29|0
1647288830000|2022-03-14 20:13:50|632|630.4|631.69|630.09|632|630.4|631.69|630.09|0
1647288840000|2022-03-14 20:14:00|631.49|629.89|631.69|630.09|631.69|630.09|631.28|629.68|0
1647288850000|2022-03-14 20:14:10|632.3|630.7|632.5|630.9|632.5|630.9|632.3|630.7|0
1647288860000|2022-03-14 20:14:20|632.7|631.1|632.1|630.5|632.7|631.1|631.89|630.29|0
1647288870000|2022-03-14 20:14:30|631.69|630.09|632.1|630.5|632.1|630.5|631.69|630.09|0
1647288880000|2022-03-14 20:14:40|632.5|630.9|632.5|630.9|632.61|631.01|632.5|630.9|0
1647288890000|2022-03-14 20:14:50|632.7|631.1|632.91|631.31|632.91|631.31|632.61|631.01|0
1647288910000|2022-03-14 20:15:10|633.11|631.11|633.11|631.11|633.11|631.11|633.11|631.11|0
1647288920000|2022-03-14 20:15:20|633.31|631.31|633.31|631.31|633.31|631.31|633.21|631.21|0
1647288930000|2022-03-14 20:15:30|633.21|631.21|633.21|631.21|633.21|631.21|633.21|631.21|0
1647288940000|2022-03-14 20:15:40|633.11|631.11|633.31|631.31|633.31|631.31|633.11|631.11|0
1647288950000|2022-03-14 20:15:50|633.51|631.51|633.72|631.72|633.72|631.72|633.51|631.51|0
1647288960000|2022-03-14 20:16:00|633.31|631.31|633.21|631.21|633.31|631.31|633.21|631.21|0
1647288970000|2022-03-14 20:16:10|633.11|631.11|632.9|630.9|633.11|631.11|632.9|630.9|0
1647288980000|2022-03-14 20:16:20|633.01|631.01|632.9|630.9|633.11|631.11|632.9|630.9|0
1647288990000|2022-03-14 20:16:30|632.7|630.7|632.9|630.9|632.9|630.9|632.7|630.7|0
1647289000000|2022-03-14 20:16:40|633.11|631.11|632.9|630.9|633.11|631.11|632.9|630.9|0
1647289030000|2022-03-14 20:17:10|633.01|631.01|633.11|631.11|633.21|631.21|633.01|631.01|0
1647289060000|2022-03-14 20:17:40|633.31|631.31|633.31|631.31|633.31|631.31|633.31|631.31|0
1647289070000|2022-03-14 20:17:50|633.11|631.11|632.9|630.9|633.21|631.21|632.9|630.9|0
1647289080000|2022-03-14 20:18:00|633.31|631.31|633.51|631.51|633.51|631.51|633.31|631.31|0
1647289090000|2022-03-14 20:18:10|633.62|631.62|633.72|631.72|633.72|631.72|633.62|631.62|0
1647289100000|2022-03-14 20:18:20|633.92|631.92|633.72|631.72|633.92|631.92|633.72|631.72|0
1647289110000|2022-03-14 20:18:30|633.82|631.82|633.41|631.41|633.82|631.82|633.31|631.31|0
1647289120000|2022-03-14 20:18:40|633.51|631.51|633.11|631.11|633.51|631.51|633.11|631.11|0
1647289130000|2022-03-14 20:18:50|633.01|631.01|632.9|630.9|633.01|631.01|632.9|630.9|0
1647289140000|2022-03-14 20:19:00|632.7|630.7|632.7|630.7|632.7|630.7|632.7|630.7|0
1647289150000|2022-03-14 20:19:10|632.4|630.4|632.81|630.81|632.81|630.81|632.4|630.4|0
1647289160000|2022-03-14 20:19:20|632.9|630.9|633.11|631.11|633.11|631.11|632.9|630.9|0
1647289170000|2022-03-14 20:19:30|633.01|631.01|633.01|631.01|633.01|631.01|633.01|631.01|0
1647289180000|2022-03-14 20:19:40|632.9|630.9|632.9|630.9|632.9|630.9|632.9|630.9|0
1647289190000|2022-03-14 20:19:50|633.11|631.11|633.01|631.01|633.11|631.11|633.01|631.01|0
1647289200000|2022-03-14 20:20:00|633.11|631.11|633.11|631.11|633.21|631.21|633.11|631.11|0
1647289210000|2022-03-14 20:20:10|633.21|631.21|633.21|631.21|633.31|631.31|633.21|631.21|0
1647289220000|2022-03-14 20:20:20|633.31|631.31|633.21|631.21|633.31|631.31|633.21|631.21|0
1647289230000|2022-03-14 20:20:30|633.31|631.31|633.31|631.31|633.31|631.31|633.11|631.11|0
1647289240000|2022-03-14 20:20:40|633.71|631.71|633.51|631.51|633.71|631.71|633.51|631.51|0
1647289250000|2022-03-14 20:20:50|633.71|631.71|633.71|631.71|633.71|631.71|633.71|631.71|0
1647289280000|2022-03-14 20:21:20|633.62|631.62|633.62|631.62|633.62|631.62|633.62|631.62|0
1647289290000|2022-03-14 20:21:30|633.71|631.71|633.71|631.71|633.71|631.71|633.71|631.71|0
1647289300000|2022-03-14 20:21:40|633.62|631.62|633.71|631.71|633.71|631.71|633.62|631.62|0
1647289310000|2022-03-14 20:21:50|633.51|631.51|633.71|631.71|633.71|631.71|633.51|631.51|0
1647289320000|2022-03-14 20:22:00|633.51|631.51|633.71|631.71|633.71|631.71|633.51|631.51|0
1647289340000|2022-03-14 20:22:20|633.82|631.82|633.82|631.82|633.82|631.82|633.82|631.82|0
1647289350000|2022-03-14 20:22:30|633.92|631.92|633.71|631.71|633.92|631.92|633.71|631.71|0
1647289360000|2022-03-14 20:22:40|633.51|631.51|633.51|631.51|633.51|631.51|633.51|631.51|0
1647289370000|2022-03-14 20:22:50|633.21|631.21|633.31|631.31|633.31|631.31|633.21|631.21|0
1647289380000|2022-03-14 20:23:00|633.11|631.11|633.31|631.31|633.31|631.31|633.11|631.11|0
1647289400000|2022-03-14 20:23:20|633.1|631.1|633.1|631.1|633.1|631.1|633.1|631.1|0
1647289410000|2022-03-14 20:23:30|633.31|631.31|633.51|631.51|633.51|631.51|633.31|631.31|0
1647289420000|2022-03-14 20:23:40|633.41|631.41|633.1|631.1|633.41|631.41|633.1|631.1|0
1647289430000|2022-03-14 20:23:50|632.9|630.9|633.71|631.71|633.71|631.71|632.7|630.7|0
1647289440000|2022-03-14 20:24:00|633.82|631.82|633.82|631.82|633.82|631.82|633.82|631.82|0
1647289450000|2022-03-14 20:24:10|633.71|631.71|633.51|631.51|633.71|631.71|633.51|631.51|0
1647289460000|2022-03-14 20:24:20|633.62|631.62|633.82|631.82|633.82|631.82|633.62|631.62|0
1647289470000|2022-03-14 20:24:30|633.92|631.92|634.12|632.12|634.12|632.12|633.92|631.92|0
1647289480000|2022-03-14 20:24:40|633.92|631.92|633.92|631.92|633.92|631.92|633.92|631.92|0
1647289490000|2022-03-14 20:24:50|634.02|632.02|634.02|632.02|634.02|632.02|634.02|632.02|0
1647289500000|2022-03-14 20:25:00|633.92|631.92|634.02|632.02|634.02|632.02|633.92|631.92|0
1647289510000|2022-03-14 20:25:10|633.92|631.92|633.92|631.92|633.92|631.92|633.92|631.92|0
1647289550000|2022-03-14 20:25:50|634.02|632.02|634.02|632.02|634.02|632.02|634.02|632.02|0
1647289560000|2022-03-14 20:26:00|634.53|632.53|634.73|632.73|634.73|632.73|634.53|632.53|0
1647289570000|2022-03-14 20:26:10|634.63|632.63|634.73|632.73|634.73|632.73|634.63|632.63|0
1647289580000|2022-03-14 20:26:20|634.83|632.83|634.83|632.83|634.83|632.83|634.83|632.83|0
1647289590000|2022-03-14 20:26:30|634.93|632.93|635.04|633.04|635.04|633.04|634.93|632.93|0
1647289600000|2022-03-14 20:26:40|634.93|632.93|634.73|632.73|634.93|632.93|634.63|632.63|0
1647289620000|2022-03-14 20:27:00|634.63|632.63|634.73|632.73|634.73|632.73|634.53|632.53|0
1647289630000|2022-03-14 20:27:10|634.53|632.53|634.53|632.53|634.53|632.53|634.53|632.53|0
1647289660000|2022-03-14 20:27:40|634.32|632.32|634.32|632.32|634.32|632.32|634.32|632.32|0
1647289680000|2022-03-14 20:28:00|634.12|632.12|634.12|632.12|634.12|632.12|634.12|632.12|0
1647289700000|2022-03-14 20:28:20|633.92|631.92|633.92|631.92|633.92|631.92|633.92|631.92|0
1647289710000|2022-03-14 20:28:30|634.32|632.32|634.02|632.02|634.32|632.32|634.02|632.02|0
1647289720000|2022-03-14 20:28:40|633.92|631.92|633.92|631.92|633.92|631.92|633.92|631.92|0
1647289740000|2022-03-14 20:29:00|634.02|632.02|633.92|631.92|634.02|632.02|633.92|631.92|0
1647289750000|2022-03-14 20:29:10|634.02|632.02|633.61|631.61|634.02|632.02|633.61|631.61|0
1647289770000|2022-03-14 20:29:30|634.02|632.02|634.12|632.12|634.12|632.12|634.02|632.02|0
1647289780000|2022-03-14 20:29:40|634.32|632.32|634.52|632.52|634.52|632.52|634.32|632.32|0
1647289790000|2022-03-14 20:29:50|634.73|632.73|634.93|632.93|634.93|632.93|634.73|632.73|0
1647289810000|2022-03-14 20:30:10|635.13|633.13|635.13|633.13|635.13|633.13|635.13|633.13|0
1647289820000|2022-03-14 20:30:20|634.93|632.93|634.93|632.93|634.93|632.93|634.93|632.93|0
1647289830000|2022-03-14 20:30:30|635.04|633.04|635.13|633.13|635.13|633.13|635.04|633.04|0
1647289840000|2022-03-14 20:30:40|634.93|632.93|634.93|632.93|634.93|632.93|634.93|632.93|0
1647289850000|2022-03-14 20:30:50|635.13|633.13|635.13|633.13|635.13|633.13|635.13|633.13|0
1647289860000|2022-03-14 20:31:00|634.83|632.83|635.13|633.13|635.13|633.13|634.83|632.83|0
1647289870000|2022-03-14 20:31:10|635.34|633.34|634.73|632.73|635.34|633.34|634.73|632.73|0
1647289900000|2022-03-14 20:31:40|634.63|632.63|634.63|632.63|634.63|632.63|634.63|632.63|0
1647289910000|2022-03-14 20:31:50|634.73|632.73|634.83|632.83|634.83|632.83|634.73|632.73|0
1647289930000|2022-03-14 20:32:10|634.52|632.52|634.43|632.43|634.52|632.52|634.43|632.43|0
1647289940000|2022-03-14 20:32:20|634.52|632.52|634.32|632.32|634.52|632.52|634.32|632.32|0
1647289950000|2022-03-14 20:32:30|634.12|632.12|634.12|632.12|634.12|632.12|633.91|631.91|0
1647289960000|2022-03-14 20:32:40|634.02|632.02|634.02|632.02|634.12|632.12|634.02|632.02|0
1647289970000|2022-03-14 20:32:50|633.91|631.91|633.91|631.91|633.91|631.91|633.91|631.91|0
1647289990000|2022-03-14 20:33:10|633.71|631.71|633.71|631.71|633.71|631.71|633.71|631.71|0
1647290010000|2022-03-14 20:33:30|633.91|631.91|633.82|631.82|633.91|631.91|633.82|631.82|0
1647290020000|2022-03-14 20:33:40|633.91|631.91|633.71|631.71|633.91|631.91|633.71|631.71|0
1647290030000|2022-03-14 20:33:50|633.82|631.82|633.82|631.82|633.91|631.91|633.82|631.82|0
1647290040000|2022-03-14 20:34:00|633.91|631.91|634.12|632.12|634.12|632.12|633.91|631.91|0
1647290060000|2022-03-14 20:34:20|634.73|632.73|634.52|632.52|634.73|632.73|634.52|632.52|0
1647290070000|2022-03-14 20:34:30|634.73|632.73|634.52|632.52|634.73|632.73|634.52|632.52|0
1647290090000|2022-03-14 20:34:50|634.73|632.73|634.52|632.52|634.73|632.73|634.52|632.52|0
1647290100000|2022-03-14 20:35:00|634.73|632.73|634.73|632.73|634.83|632.83|634.73|632.73|0
1647290110000|2022-03-14 20:35:10|634.83|632.83|634.93|632.93|634.93|632.93|634.83|632.83|0
1647290120000|2022-03-14 20:35:20|635.13|633.13|635.13|633.13|635.13|633.13|635.13|633.13|0
1647290150000|2022-03-14 20:35:50|634.73|632.73|634.93|632.93|634.93|632.93|634.73|632.73|0
1647290160000|2022-03-14 20:36:00|635.04|633.04|635.04|633.04|635.04|633.04|635.04|633.04|0
1647290170000|2022-03-14 20:36:10|635.13|633.13|634.93|632.93|635.13|633.13|634.93|632.93|0
1647290190000|2022-03-14 20:36:30|634.52|632.52|634.52|632.52|634.52|632.52|634.52|632.52|0
1647290200000|2022-03-14 20:36:40|634.73|632.73|634.73|632.73|634.73|632.73|634.73|632.73|0
1647290210000|2022-03-14 20:36:50|635.03|633.03|635.03|633.03|635.03|633.03|635.03|633.03|0
1647290220000|2022-03-14 20:37:00|634.93|632.93|634.93|632.93|634.93|632.93|634.93|632.93|0
1647290230000|2022-03-14 20:37:10|634.83|632.83|634.83|632.83|634.83|632.83|634.83|632.83|0
1647290240000|2022-03-14 20:37:20|634.93|632.93|634.73|632.73|634.93|632.93|634.73|632.73|0
1647290250000|2022-03-14 20:37:30|634.32|632.32|634.32|632.32|634.32|632.32|634.32|632.32|0
1647290260000|2022-03-14 20:37:40|634.52|632.52|634.73|632.73|634.73|632.73|634.52|632.52|0
1647290270000|2022-03-14 20:37:50|634.52|632.52|634.73|632.73|634.73|632.73|634.52|632.52|0
1647290280000|2022-03-14 20:38:00|634.52|632.52|634.73|632.73|634.73|632.73|634.52|632.52|0
1647290330000|2022-03-14 20:38:50|634.52|632.52|634.52|632.52|634.52|632.52|634.52|632.52|0
1647290340000|2022-03-14 20:39:00|634.63|632.63|634.52|632.52|634.63|632.63|634.52|632.52|0
1647290420000|2022-03-14 20:40:20|634.63|632.63|634.83|632.83|634.83|632.83|634.63|632.63|0
1647290430000|2022-03-14 20:40:30|634.63|632.63|634.52|632.52|634.63|632.63|634.52|632.52|0
1647290440000|2022-03-14 20:40:40|634.22|632.22|634.22|632.22|634.22|632.22|634.22|632.22|0
1647290450000|2022-03-14 20:40:50|634.32|632.32|634.32|632.32|634.32|632.32|634.12|632.12|0
1647290460000|2022-03-14 20:41:00|634.12|632.12|633.91|631.91|634.12|632.12|633.91|631.91|0
1647290540000|2022-03-14 20:42:20|633.71|631.71|633.71|631.71|633.71|631.71|633.71|631.71|0
1647290550000|2022-03-14 20:42:30|633.51|631.51|633.71|631.71|633.71|631.71|633.51|631.51|0
1647290560000|2022-03-14 20:42:40|633.91|631.91|633.91|631.91|633.91|631.91|633.91|631.91|0
1647290570000|2022-03-14 20:42:50|633.51|631.51|633.71|631.71|633.91|631.91|633.51|631.51|0
1647290590000|2022-03-14 20:43:10|633.91|631.91|633.91|631.91|633.91|631.91|633.91|631.91|0
1647290600000|2022-03-14 20:43:20|634.11|632.11|634.32|632.32|634.32|632.32|634.11|632.11|0
1647290610000|2022-03-14 20:43:30|634.72|632.72|634.93|632.93|634.93|632.93|634.72|632.72|0
1647290620000|2022-03-14 20:43:40|635.13|633.13|635.13|633.13|635.13|633.13|635.13|633.13|0
1647290630000|2022-03-14 20:43:50|635.24|633.24|635.54|633.54|635.54|633.54|635.24|633.24|0
1647290680000|2022-03-14 20:44:40|634.93|632.93|634.93|632.93|634.93|632.93|634.93|632.93|0
1647290690000|2022-03-14 20:44:50|634.83|632.83|634.93|632.93|634.93|632.93|634.72|632.72|0
1647290700000|2022-03-14 20:45:00|635.24|633.24|635.13|633.13|635.24|633.24|634.93|632.93|0
1647290710000|2022-03-14 20:45:10|635.33|633.33|635.33|633.33|635.33|633.33|635.33|633.33|0
1647290720000|2022-03-14 20:45:20|635.54|633.54|635.54|633.54|635.54|633.54|635.54|633.54|0
1647290750000|2022-03-14 20:45:50|635.33|633.33|635.33|633.33|635.33|633.33|635.33|633.33|0
1647290760000|2022-03-14 20:46:00|635.13|633.13|635.13|633.13|635.13|633.13|635.13|633.13|0
1647290770000|2022-03-14 20:46:10|635.24|633.24|635.13|633.13|635.24|633.24|635.13|633.13|0
1647290780000|2022-03-14 20:46:20|635.24|633.24|635.13|633.13|635.24|633.24|635.13|633.13|0
1647290800000|2022-03-14 20:46:40|634.93|632.93|635.33|633.33|635.33|633.33|634.93|632.93|0
1647290810000|2022-03-14 20:46:50|635.54|633.54|635.54|633.54|635.54|633.54|635.54|633.54|0
1647290820000|2022-03-14 20:47:00|635.33|633.33|635.33|633.33|635.33|633.33|635.33|633.33|0
1647290830000|2022-03-14 20:47:10|635.13|633.13|634.72|632.72|635.13|633.13|634.72|632.72|0
1647290840000|2022-03-14 20:47:20|634.93|632.93|634.72|632.72|634.93|632.93|634.72|632.72|0
1647290860000|2022-03-14 20:47:40|634.93|632.93|635.03|633.03|635.03|633.03|634.93|632.93|0
1647290880000|2022-03-14 20:48:00|634.72|632.72|634.72|632.72|634.72|632.72|634.72|632.72|0
1647290890000|2022-03-14 20:48:10|634.32|632.32|634.11|632.11|634.32|632.32|634.11|632.11|0
1647290900000|2022-03-14 20:48:20|634.72|632.72|634.83|632.83|634.83|632.83|634.72|632.72|0
1647290910000|2022-03-14 20:48:30|634.93|632.93|634.93|632.93|634.93|632.93|634.93|632.93|0
1647290920000|2022-03-14 20:48:40|635.03|633.03|635.03|633.03|635.03|633.03|635.03|633.03|0
1647290930000|2022-03-14 20:48:50|634.72|632.72|634.72|632.72|634.72|632.72|634.72|632.72|0
1647290940000|2022-03-14 20:49:00|634.83|632.83|635.13|633.13|635.33|633.33|634.83|632.83|0
1647290950000|2022-03-14 20:49:10|635.54|633.54|635.74|633.74|635.74|633.74|635.54|633.54|0
1647290980000|2022-03-14 20:49:40|635.54|633.54|635.54|633.54|635.54|633.54|635.54|633.54|0
1647290990000|2022-03-14 20:49:50|635.74|633.74|635.74|633.74|635.74|633.74|635.74|633.74|0
1647291000000|2022-03-14 20:50:00|635.54|633.54|635.54|633.54|635.64|633.64|635.54|633.54|0
1647291010000|2022-03-14 20:50:10|635.44|633.44|635.54|633.54|635.54|633.54|635.44|633.44|0
1647291040000|2022-03-14 20:50:40|635.74|633.74|635.84|633.84|635.84|633.84|635.74|633.74|0
1647291050000|2022-03-14 20:50:50|635.74|633.74|635.64|633.64|635.74|633.74|635.64|633.64|0
1647291060000|2022-03-14 20:51:00|635.54|633.54|635.54|633.54|635.54|633.54|635.54|633.54|0
1647291070000|2022-03-14 20:51:10|635.33|633.33|635.33|633.33|635.33|633.33|635.33|633.33|0
1647291100000|2022-03-14 20:51:40|635.44|633.44|635.44|633.44|635.53|633.53|635.44|633.44|0
1647291110000|2022-03-14 20:51:50|635.33|633.33|635.33|633.33|635.44|633.44|635.33|633.33|0
1647291120000|2022-03-14 20:52:00|635.44|633.44|635.64|633.64|635.64|633.64|635.33|633.33|0
1647291130000|2022-03-14 20:52:10|635.53|633.53|635.33|633.33|635.53|633.53|635.33|633.33|0
1647291160000|2022-03-14 20:52:40|635.74|633.74|635.53|633.53|635.74|633.74|635.53|633.53|0
1647291170000|2022-03-14 20:52:50|635.74|633.74|635.74|633.74|635.74|633.74|635.74|633.74|0
1647291190000|2022-03-14 20:53:10|635.53|633.53|635.53|633.53|635.53|633.53|635.53|633.53|0
1647291200000|2022-03-14 20:53:20|635.74|633.74|635.33|633.33|635.74|633.74|635.13|633.13|0
1647291210000|2022-03-14 20:53:30|635.53|633.53|635.53|633.53|635.53|633.53|635.53|633.53|0
1647291220000|2022-03-14 20:53:40|635.74|633.74|635.74|633.74|635.74|633.74|635.74|633.74|0
1647291230000|2022-03-14 20:53:50|635.53|633.53|635.53|633.53|635.53|633.53|635.53|633.53|0
1647291240000|2022-03-14 20:54:00|635.74|633.74|635.84|633.84|635.94|633.94|635.74|633.74|0
1647291250000|2022-03-14 20:54:10|635.53|633.53|635.53|633.53|635.53|633.53|635.53|633.53|0
1647291280000|2022-03-14 20:54:40|635.33|633.33|635.53|633.53|635.53|633.53|635.33|633.33|0
1647291290000|2022-03-14 20:54:50|635.44|633.44|635.33|633.33|635.44|633.44|635.33|633.33|0
1647291300000|2022-03-14 20:55:00|635.44|633.44|635.44|633.44|635.44|633.44|635.44|633.44|0
1647291310000|2022-03-14 20:55:10|635.64|633.64|635.44|633.44|635.64|633.64|635.44|633.44|0
1647291320000|2022-03-14 20:55:20|635.33|633.33|635.44|633.44|635.44|633.44|635.33|633.33|0
1647291330000|2022-03-14 20:55:30|635.53|633.53|635.53|633.53|635.53|633.53|635.53|633.53|0
1647291340000|2022-03-14 20:55:40|635.23|633.23|635.13|633.13|635.33|633.33|635.13|633.13|0
1647291350000|2022-03-14 20:55:50|635.23|633.23|635.03|633.03|635.23|633.23|635.03|633.03|0
1647291360000|2022-03-14 20:56:00|635.53|633.53|635.33|633.33|635.53|633.53|635.33|633.33|0
1647291370000|2022-03-14 20:56:10|635.23|633.23|635.23|633.23|635.23|633.23|635.23|633.23|0
1647291380000|2022-03-14 20:56:20|635.13|633.13|635.13|633.13|635.13|633.13|635.13|633.13|0
1647291390000|2022-03-14 20:56:30|634.72|632.72|634.62|632.62|634.83|632.83|634.62|632.62|0
1647291400000|2022-03-14 20:56:40|634.52|632.52|635.03|633.03|635.03|633.03|634.52|632.52|0
1647291410000|2022-03-14 20:56:50|634.92|632.92|634.72|632.72|634.92|632.92|634.72|632.72|0
1647291420000|2022-03-14 20:57:00|634.31|632.31|634.52|632.52|634.62|632.62|634.31|632.31|0
1647291430000|2022-03-14 20:57:10|634.72|632.72|634.72|632.72|634.72|632.72|634.52|632.52|0
1647291440000|2022-03-14 20:57:20|634.52|632.52|634.42|632.42|634.62|632.62|634.42|632.42|0
1647291450000|2022-03-14 20:57:30|634.31|632.31|634.52|632.52|634.52|632.52|634.31|632.31|0
1647291460000|2022-03-14 20:57:40|634.42|632.42|634.42|632.42|634.42|632.42|634.31|632.31|0
1647291470000|2022-03-14 20:57:50|634.31|632.31|634.31|632.31|634.31|632.31|634.31|632.31|0
1647291540000|2022-03-14 20:59:00|634.11|632.11|633.7|631.7|634.11|632.11|633.7|631.7|0
1647291550000|2022-03-14 20:59:10|634.11|632.11|633.91|631.91|634.11|632.11|633.91|631.91|0
1647291570000|2022-03-14 20:59:30|634.01|632.01|634.31|632.31|634.31|632.31|634.01|632.01|0
1647291580000|2022-03-14 20:59:40|634.11|632.11|634.11|632.11|634.11|632.11|634.11|632.11|0
1647291590000|2022-03-14 20:59:50|634.22|632.22|634.01|632.01|634.22|632.22|633.4|631.4|0
1647291600000|2022-03-14 21:00:00|634.1|632.1|634.08|632.08|634.1|632.1|634.08|632.08|0
1647291660000|2022-03-14 21:01:00|634.52|632.52|634.52|632.52|634.52|632.52|634.52|632.52|0
1647291670000|2022-03-14 21:01:10|634.04|632.04|634.04|632.04|634.04|632.04|634.04|632.04|0
1647291740000|2022-03-14 21:02:20|634.01|632.01|634.01|632.01|634.01|632.01|634.01|632.01|0
1647291750000|2022-03-14 21:02:30|633.99|631.99|633.99|631.99|633.99|631.99|633.99|631.99|0
1647291940000|2022-03-14 21:05:40|634.1|632.1|634.04|632.04|634.1|632.1|633.99|631.99|0
1647291950000|2022-03-14 21:05:50|633.99|631.99|633.99|631.99|633.99|631.99|633.99|631.99|0
1647291970000|2022-03-14 21:06:10|634.25|632.25|633.95|631.95|634.25|632.25|633.95|631.95|0
1647292470000|2022-03-14 21:14:30|634.25|632.25|634.25|632.25|634.25|632.25|634.25|632.25|0
1647292480000|2022-03-14 21:14:40|634.27|632.27|634.27|632.27|634.27|632.27|634.27|632.27|0
1647292570000|2022-03-14 21:16:10|634.3|632.3|634.3|632.3|634.3|632.3|634.3|632.3|0
1647292730000|2022-03-14 21:18:50|634.45|632.45|634.45|632.45|634.45|632.45|634.45|632.45|0
1647292820000|2022-03-14 21:20:20|634.84|632.84|634.84|632.84|634.84|632.84|634.84|632.84|0
1647292830000|2022-03-14 21:20:30|634.77|632.77|634.77|632.77|634.77|632.77|634.77|632.77|0
1647292880000|2022-03-14 21:21:20|635.34|633.34|635.4|633.4|635.4|633.4|635.34|633.34|0
1647292890000|2022-03-14 21:21:30|635.58|633.58|635.58|633.58|635.58|633.58|635.58|633.58|0
1647292900000|2022-03-14 21:21:40|635.72|633.72|635.72|633.72|635.72|633.72|635.72|633.72|0
1647292910000|2022-03-14 21:21:50|635.58|633.58|635.58|633.58|635.58|633.58|635.58|633.58|0
1647292920000|2022-03-14 21:22:00|635.87|633.87|635.87|633.87|635.87|633.87|635.87|633.87|0
1647292940000|2022-03-14 21:22:20|636.17|634.17|636.01|634.01|636.17|634.17|636.01|634.01|0
1647292950000|2022-03-14 21:22:30|635.87|633.87|636.01|634.01|636.01|634.01|635.87|633.87|0
1647292980000|2022-03-14 21:23:00|635.72|633.72|635.69|633.69|635.72|633.72|635.69|633.69|0
1647292990000|2022-03-14 21:23:10|635.45|633.45|635.45|633.45|635.49|633.49|635.45|633.45|0
1647293000000|2022-03-14 21:23:20|635.51|633.51|635.54|633.54|635.54|633.54|635.51|633.51|0
1647293010000|2022-03-14 21:23:30|635.49|633.49|635.49|633.49|635.49|633.49|635.49|633.49|0
1647293020000|2022-03-14 21:23:40|635.54|633.54|635.54|633.54|635.54|633.54|635.54|633.54|0
1647293040000|2022-03-14 21:24:00|635.43|633.43|635.43|633.43|635.43|633.43|635.43|633.43|0
1647293070000|2022-03-14 21:24:30|635.34|633.34|635.34|633.34|635.34|633.34|635.34|633.34|0
1647293160000|2022-03-14 21:26:00|635.45|633.45|635.63|633.63|635.63|633.63|635.45|633.45|0
1647293170000|2022-03-14 21:26:10|635.6|633.6|635.45|633.45|635.6|633.6|635.45|633.45|0
1647293180000|2022-03-14 21:26:20|635.99|633.99|635.54|633.54|635.99|633.99|635.54|633.54|0
1647293200000|2022-03-14 21:26:40|635.43|633.43|635.54|633.54|635.54|633.54|635.43|633.43|0
1647293220000|2022-03-14 21:27:00|635.6|633.6|635.6|633.6|635.6|633.6|635.6|633.6|0
1647293260000|2022-03-14 21:27:40|635.48|633.48|635.48|633.48|635.48|633.48|635.48|633.48|0
1647293290000|2022-03-14 21:28:10|635.6|633.6|635.6|633.6|635.6|633.6|635.6|633.6|0
1647293330000|2022-03-14 21:28:50|635.63|633.63|635.63|633.63|635.63|633.63|635.63|633.63|0
1647293340000|2022-03-14 21:29:00|635.6|633.6|635.66|633.66|635.66|633.66|635.6|633.6|0
1647293350000|2022-03-14 21:29:10|635.69|633.69|635.83|633.83|635.83|633.83|635.69|633.69|0
1647293430000|2022-03-14 21:30:30|635.63|633.63|635.63|633.63|635.63|633.63|635.63|633.63|0
1647293440000|2022-03-14 21:30:40|635.66|633.66|635.66|633.66|635.66|633.66|635.66|633.66|0
1647293450000|2022-03-14 21:30:50|635.57|633.57|635.57|633.57|635.57|633.57|635.57|633.57|0
1647293500000|2022-03-14 21:31:40|635.54|633.54|635.48|633.48|635.54|633.54|635.48|633.48|0
1647293510000|2022-03-14 21:31:50|635.51|633.51|635.39|633.39|635.51|633.51|635.39|633.39|0
1647293520000|2022-03-14 21:32:00|635.3|633.3|635.39|633.39|635.39|633.39|635.3|633.3|0
1647293530000|2022-03-14 21:32:10|635.51|633.51|635.51|633.51|635.51|633.51|635.51|633.51|0
1647293610000|2022-03-14 21:33:30|635.57|633.57|635.51|633.51|635.57|633.57|635.51|633.51|0
1647293650000|2022-03-14 21:34:10|635.57|633.57|635.57|633.57|635.57|633.57|635.57|633.57|0
1647293710000|2022-03-14 21:35:10|635.77|633.77|635.57|633.57|635.77|633.77|635.57|633.57|0
1647293810000|2022-03-14 21:36:50|635.54|633.54|635.54|633.54|635.54|633.54|635.54|633.54|0
1647293850000|2022-03-14 21:37:30|635.6|633.6|635.63|633.63|635.63|633.63|635.6|633.6|0
1647294050000|2022-03-14 21:40:50|635.72|633.72|635.72|633.72|635.72|633.72|635.72|633.72|0
1647294060000|2022-03-14 21:41:00|635.68|633.68|635.68|633.68|635.68|633.68|635.68|633.68|0
1647294070000|2022-03-14 21:41:10|635.72|633.72|635.72|633.72|635.72|633.72|635.72|633.72|0
1647294080000|2022-03-14 21:41:20|635.63|633.63|635.63|633.63|635.63|633.63|635.63|633.63|0
1647294140000|2022-03-14 21:42:20|635.24|633.24|635.24|633.24|635.24|633.24|635.24|633.24|0
1647294160000|2022-03-14 21:42:40|635.5|633.5|634.85|632.85|635.5|633.5|634.85|632.85|0
1647294170000|2022-03-14 21:42:50|635.06|633.06|635.06|633.06|635.06|633.06|635.06|633.06|0
1647294180000|2022-03-14 21:43:00|635.33|633.33|635.27|633.27|635.33|633.33|635.27|633.27|0
1647294240000|2022-03-14 21:44:00|635.3|633.3|635.3|633.3|635.3|633.3|635.3|633.3|0
1647294250000|2022-03-14 21:44:10|635.33|633.33|635.36|633.36|635.36|633.36|635.33|633.33|0
1647294280000|2022-03-14 21:44:40|635.27|633.27|635.27|633.27|635.33|633.33|635.27|633.27|0
1647294290000|2022-03-14 21:44:50|635.24|633.24|635.24|633.24|635.24|633.24|635.24|633.24|0
1647294310000|2022-03-14 21:45:10|635.21|633.21|635.21|633.21|635.21|633.21|635.21|633.21|0
1647294350000|2022-03-14 21:45:50|635.12|633.12|635.12|633.12|635.12|633.12|635.12|633.12|0
1647294360000|2022-03-14 21:46:00|635.01|633.01|635.01|633.01|635.01|633.01|635.01|633.01|0
1647294430000|2022-03-14 21:47:10|635.03|633.03|635.03|633.03|635.03|633.03|635.03|633.03|0
1647294610000|2022-03-14 21:50:10|635.06|633.06|635.06|633.06|635.06|633.06|635.06|633.06|0
1647294630000|2022-03-14 21:50:30|635.03|633.03|635.01|633.01|635.03|633.03|635.01|633.01|0
1647294680000|2022-03-14 21:51:20|635.12|633.12|632.63|630.63|635.12|633.12|632.63|630.63|0
1647294690000|2022-03-14 21:51:30|632.68|630.68|632.57|630.57|632.68|630.68|632.57|630.57|0
1647294700000|2022-03-14 21:51:40|632.68|630.68|632.68|630.68|632.68|630.68|632.68|630.68|0
1647294760000|2022-03-14 21:52:40|632.77|630.77|632.77|630.77|632.77|630.77|632.77|630.77|0
1647294780000|2022-03-14 21:53:00|632.89|630.89|632.77|630.77|632.89|630.89|632.77|630.77|0
1647294790000|2022-03-14 21:53:10|632.74|630.74|632.68|630.68|632.74|630.74|632.68|630.68|0
1647294800000|2022-03-14 21:53:20|632.62|630.62|632.71|630.71|632.71|630.71|632.62|630.62|0
1647294810000|2022-03-14 21:53:30|632.77|630.77|632.8|630.8|632.8|630.8|632.77|630.77|0
1647294840000|2022-03-14 21:54:00|632.77|630.77|632.77|630.77|632.77|630.77|632.77|630.77|0
1647294990000|2022-03-14 21:56:30|632.8|630.8|632.8|630.8|632.8|630.8|632.8|630.8|0
1647295010000|2022-03-14 21:56:50|632.68|630.68|632.53|630.53|632.68|630.68|632.53|630.53|0
1647295030000|2022-03-14 21:57:10|632.18|630.18|632.53|630.53|632.71|630.71|632.18|630.18|0
1647295040000|2022-03-14 21:57:20|632.48|630.48|632.18|630.18|632.48|630.48|632.18|630.18|0
1647295050000|2022-03-14 21:57:30|632.12|630.12|632.18|630.18|632.18|630.18|632.12|630.12|0
1647295070000|2022-03-14 21:57:50|632.12|630.12|632.12|630.12|632.12|630.12|632.12|630.12|0
1647295110000|2022-03-14 21:58:30|631.85|629.85|631.85|629.85|631.85|629.85|631.85|629.85|0
1647295130000|2022-03-14 21:58:50|632|630|632|630|632|630|632|630|0
1647295140000|2022-03-14 21:59:00|631.85|629.85|631.85|629.85|631.85|629.85|631.85|629.85|0
1647295150000|2022-03-14 21:59:10|632|630|632|630|632|630|632|630|0
1647295170000|2022-03-14 21:59:30|632.39|630.39|632.41|630.41|632.41|630.41|632.39|630.39|0
1647295180000|2022-03-14 21:59:40|632.39|630.39|632.39|630.39|632.39|630.39|632.39|630.39|0
1647295190000|2022-03-14 21:59:50|632.03|630.03|632.03|630.03|632.03|630.03|632.03|630.03|0
1647295200000|2022-03-14 22:00:00|634.2|632.2|633.59|631.59|634.2|632.2|633.59|631.59|0
1647295210000|2022-03-14 22:00:10|633.69|631.69|633.69|631.69|633.69|631.69|633.39|631.39|0
1647295220000|2022-03-14 22:00:20|633.28|631.28|633.48|631.48|633.48|631.48|633.28|631.28|0
1647295230000|2022-03-14 22:00:30|633.39|631.39|632.98|630.98|633.39|631.39|632.98|630.98|0
1647295240000|2022-03-14 22:00:40|633.08|631.08|632.98|630.98|633.08|631.08|632.98|630.98|0
1647295250000|2022-03-14 22:00:50|633.08|631.08|632.87|630.87|633.08|631.08|632.87|630.87|0
1647295260000|2022-03-14 22:01:00|632.78|630.78|632.47|630.47|632.78|630.78|632.47|630.47|0
1647295270000|2022-03-14 22:01:10|632.57|630.57|632.98|630.98|632.98|630.98|632.27|630.27|0
1647295280000|2022-03-14 22:01:20|632.87|630.87|632.98|630.98|632.98|630.98|632.87|630.87|0
1647295290000|2022-03-14 22:01:30|632.87|630.87|632.37|630.37|632.87|630.87|632.37|630.37|0
1647295300000|2022-03-14 22:01:40|632.47|630.47|632.27|630.27|632.78|630.78|632.27|630.27|0
1647295310000|2022-03-14 22:01:50|632.26|630.26|632.47|630.47|632.67|630.67|632.26|630.26|0
1647295320000|2022-03-14 22:02:00|632.26|630.26|632.26|630.26|632.47|630.47|632.26|630.26|0
1647295330000|2022-03-14 22:02:10|632.47|630.47|632.26|630.26|632.47|630.47|632.26|630.26|0
1647295340000|2022-03-14 22:02:20|632.37|630.37|632.17|630.17|632.37|630.37|632.17|630.17|0
1647295350000|2022-03-14 22:02:30|632.26|630.26|632.67|630.67|632.67|630.67|632.26|630.26|0
1647295360000|2022-03-14 22:02:40|632.98|630.98|632.87|630.87|633.08|631.08|632.87|630.87|0
1647295370000|2022-03-14 22:02:50|632.78|630.78|632.87|630.87|632.87|630.87|632.78|630.78|0
1647295380000|2022-03-14 22:03:00|632.78|630.78|632.87|630.87|632.87|630.87|632.78|630.78|0
1647295400000|2022-03-14 22:03:20|632.98|630.98|632.98|630.98|632.98|630.98|632.98|630.98|0
1647295410000|2022-03-14 22:03:30|632.87|630.87|632.98|630.98|632.98|630.98|632.87|630.87|0
1647295420000|2022-03-14 22:03:40|633.89|631.89|633.69|631.69|633.89|631.89|633.69|631.69|0
1647295430000|2022-03-14 22:03:50|633.28|631.28|633.08|631.08|633.28|631.28|633.08|631.08|0
1647295440000|2022-03-14 22:04:00|633.18|631.18|633.38|631.38|633.38|631.38|633.18|631.18|0
1647295450000|2022-03-14 22:04:10|633.28|631.28|633.48|631.48|633.48|631.48|633.28|631.28|0
1647295460000|2022-03-14 22:04:20|633.28|631.28|633.28|631.28|633.38|631.38|633.28|631.28|0
1647295470000|2022-03-14 22:04:30|633.38|631.38|633.38|631.38|633.38|631.38|633.38|631.38|0
1647295480000|2022-03-14 22:04:40|633.48|631.48|633.08|631.08|633.59|631.59|633.08|631.08|0
1647295490000|2022-03-14 22:04:50|633.28|631.28|633.08|631.08|633.28|631.28|633.08|631.08|0
1647295500000|2022-03-14 22:05:00|632.87|630.87|633.28|631.28|633.28|631.28|632.87|630.87|0
1647295510000|2022-03-14 22:05:10|633.08|631.08|632.87|630.87|633.08|631.08|632.87|630.87|0
1647295520000|2022-03-14 22:05:20|633.08|631.08|633.08|631.08|633.08|631.08|632.98|630.98|0
1647295540000|2022-03-14 22:05:40|632.98|630.98|633.08|631.08|633.08|631.08|632.98|630.98|0
1647295560000|2022-03-14 22:06:00|633.18|631.18|633.08|631.08|633.18|631.18|633.08|631.08|0
1647295570000|2022-03-14 22:06:10|633.28|631.28|633.28|631.28|633.28|631.28|633.28|631.28|0
1647295600000|2022-03-14 22:06:40|633.48|631.48|633.68|631.68|633.89|631.89|633.48|631.48|0
1647295610000|2022-03-14 22:06:50|633.48|631.48|633.28|631.28|633.48|631.48|633.28|631.28|0
1647295630000|2022-03-14 22:07:10|633.48|631.48|633.28|631.28|633.48|631.48|633.28|631.28|0
1647295640000|2022-03-14 22:07:20|633.08|631.08|633.28|631.28|633.28|631.28|633.08|631.08|0
1647295660000|2022-03-14 22:07:40|633.48|631.48|633.48|631.48|633.48|631.48|633.48|631.48|0
1647295680000|2022-03-14 22:08:00|633.38|631.38|633.68|631.68|633.68|631.68|633.38|631.38|0
1647295710000|2022-03-14 22:08:30|633.59|631.59|633.48|631.48|633.59|631.59|633.48|631.48|0
1647295720000|2022-03-14 22:08:40|633.59|631.59|633.68|631.68|633.68|631.68|633.59|631.59|0
1647295730000|2022-03-14 22:08:50|633.59|631.59|633.59|631.59|633.59|631.59|633.59|631.59|0
1647295740000|2022-03-14 22:09:00|633.68|631.68|634.09|632.09|634.09|632.09|633.59|631.59|0
1647295750000|2022-03-14 22:09:10|634.29|632.29|634.4|632.4|634.4|632.4|634.29|632.29|0
1647295760000|2022-03-14 22:09:20|634.5|632.5|634.81|632.81|634.81|632.81|634.5|632.5|0
1647295770000|2022-03-14 22:09:30|634.9|632.9|634.7|632.7|634.9|632.9|634.7|632.7|0
1647295780000|2022-03-14 22:09:40|634.6|632.6|634.9|632.9|634.9|632.9|634.6|632.6|0
1647295790000|2022-03-14 22:09:50|634.7|632.7|634.6|632.6|634.7|632.7|634.6|632.6|0
1647295800000|2022-03-14 22:10:00|634.29|632.29|634.29|632.29|634.29|632.29|634.29|632.29|0
1647295810000|2022-03-14 22:10:10|634.09|632.09|633.68|631.68|634.09|632.09|633.68|631.68|0
1647295820000|2022-03-14 22:10:20|633.48|631.48|633.59|631.59|633.59|631.59|633.48|631.48|0
1647295830000|2022-03-14 22:10:30|633.68|631.68|633.48|631.48|633.68|631.68|633.48|631.48|0
1647295840000|2022-03-14 22:10:40|633.68|631.68|633.48|631.48|633.68|631.68|633.48|631.48|0
1647295850000|2022-03-14 22:10:50|633.59|631.59|632.87|630.87|633.59|631.59|632.87|630.87|0
1647295860000|2022-03-14 22:11:00|632.67|630.67|632.67|630.67|632.67|630.67|632.67|630.67|0
1647295870000|2022-03-14 22:11:10|633.07|631.07|633.68|631.68|633.68|631.68|633.07|631.07|0
1647295880000|2022-03-14 22:11:20|633.79|631.79|633.68|631.68|633.79|631.79|633.68|631.68|0
1647295890000|2022-03-14 22:11:30|633.79|631.79|633.89|631.89|633.89|631.89|633.79|631.79|0
1647295910000|2022-03-14 22:11:50|633.79|631.79|633.89|631.89|633.89|631.89|633.79|631.79|0
1647295920000|2022-03-14 22:12:00|633.68|631.68|633.79|631.79|633.79|631.79|633.68|631.68|0
1647295930000|2022-03-14 22:12:10|633.48|631.48|633.48|631.48|633.48|631.48|633.48|631.48|0
1647295940000|2022-03-14 22:12:20|633.38|631.38|633.28|631.28|633.38|631.38|633.28|631.28|0
1647295970000|2022-03-14 22:12:50|633.48|631.48|633.68|631.68|633.68|631.68|633.48|631.48|0
1647295980000|2022-03-14 22:13:00|633.79|631.79|633.28|631.28|633.89|631.89|633.28|631.28|0
1647295990000|2022-03-14 22:13:10|633.38|631.38|633.48|631.48|633.48|631.48|633.38|631.38|0
1647296000000|2022-03-14 22:13:20|633.68|631.68|633.68|631.68|633.68|631.68|633.68|631.68|0
1647296010000|2022-03-14 22:13:30|633.89|631.89|633.89|631.89|633.89|631.89|633.68|631.68|0
1647296020000|2022-03-14 22:13:40|634.09|632.09|634.09|632.09|634.09|632.09|634.09|632.09|0
1647296040000|2022-03-14 22:14:00|633.89|631.89|633.68|631.68|633.89|631.89|633.68|631.68|0
1647296050000|2022-03-14 22:14:10|633.48|631.48|633.48|631.48|633.48|631.48|633.48|631.48|0
1647296080000|2022-03-14 22:14:40|633.58|631.58|633.48|631.48|633.58|631.58|633.28|631.28|0
1647296090000|2022-03-14 22:14:50|633.68|631.68|633.68|631.68|633.68|631.68|633.68|631.68|0
1647296100000|2022-03-14 22:15:00|633.58|631.58|633.48|631.48|633.58|631.58|633.48|631.48|0
1647296110000|2022-03-14 22:15:10|633.68|631.68|633.68|631.68|633.68|631.68|633.68|631.68|0
1647296120000|2022-03-14 22:15:20|633.79|631.79|633.79|631.79|633.79|631.79|633.79|631.79|0
1647296140000|2022-03-14 22:15:40|633.68|631.68|633.68|631.68|633.68|631.68|633.68|631.68|0
1647296150000|2022-03-14 22:15:50|633.79|631.79|633.89|631.89|633.89|631.89|633.79|631.79|0
1647296160000|2022-03-14 22:16:00|633.88|631.88|633.88|631.88|633.88|631.88|633.88|631.88|0
1647296180000|2022-03-14 22:16:20|633.99|631.99|633.99|631.99|633.99|631.99|633.99|631.99|0
1647296190000|2022-03-14 22:16:30|634.29|632.29|634.4|632.4|634.4|632.4|634.29|632.29|0
1647296200000|2022-03-14 22:16:40|634.29|632.29|634.09|632.09|634.29|632.29|634.09|632.09|0
1647296210000|2022-03-14 22:16:50|634.19|632.19|634.19|632.19|634.19|632.19|634.19|632.19|0
1647296220000|2022-03-14 22:17:00|634.09|632.09|634.29|632.29|634.29|632.29|634.09|632.09|0
1647296230000|2022-03-14 22:17:10|634.49|632.49|634.49|632.49|634.49|632.49|634.49|632.49|0
1647296240000|2022-03-14 22:17:20|634.09|632.09|634.09|632.09|634.09|632.09|634.09|632.09|0
1647296250000|2022-03-14 22:17:30|634.19|632.19|633.99|631.99|634.19|632.19|633.99|631.99|0
1647296260000|2022-03-14 22:17:40|634.29|632.29|634.09|632.09|634.29|632.29|634.09|632.09|0
1647296270000|2022-03-14 22:17:50|634.19|632.19|634.09|632.09|634.19|632.19|634.09|632.09|0
1647296280000|2022-03-14 22:18:00|633.99|631.99|633.88|631.88|633.99|631.99|633.88|631.88|0
1647296290000|2022-03-14 22:18:10|633.79|631.79|633.79|631.79|633.79|631.79|633.79|631.79|0
1647296300000|2022-03-14 22:18:20|633.68|631.68|633.38|631.38|633.68|631.68|633.38|631.38|0
1647296310000|2022-03-14 22:18:30|633.48|631.48|634.09|632.09|634.09|632.09|633.48|631.48|0
1647296320000|2022-03-14 22:18:40|634.19|632.19|634.4|632.4|634.4|632.4|634.19|632.19|0
1647296330000|2022-03-14 22:18:50|634.49|632.49|634.49|632.49|634.49|632.49|634.49|632.49|0
1647296340000|2022-03-14 22:19:00|634.4|632.4|634.4|632.4|634.4|632.4|634.4|632.4|0
1647296350000|2022-03-14 22:19:10|634.29|632.29|634.29|632.29|634.29|632.29|634.29|632.29|0
1647296370000|2022-03-14 22:19:30|634.19|632.19|634.09|632.09|634.19|632.19|634.09|632.09|0
1647296390000|2022-03-14 22:19:50|634.29|632.29|634.29|632.29|634.29|632.29|634.29|632.29|0
1647296400000|2022-03-14 22:20:00|634.19|632.19|634.19|632.19|634.19|632.19|634.19|632.19|0
1647296420000|2022-03-14 22:20:20|633.99|631.99|633.99|631.99|633.99|631.99|633.99|631.99|0
1647296430000|2022-03-14 22:20:30|633.88|631.88|633.88|631.88|633.88|631.88|633.88|631.88|0
1647296440000|2022-03-14 22:20:40|633.99|631.99|633.99|631.99|633.99|631.99|633.99|631.99|0
1647296470000|2022-03-14 22:21:10|633.88|631.88|633.99|631.99|633.99|631.99|633.88|631.88|0
1647296480000|2022-03-14 22:21:20|634.29|632.29|634.19|632.19|634.29|632.29|634.19|632.19|0
1647296490000|2022-03-14 22:21:30|634.29|632.29|634.19|632.19|634.29|632.29|634.19|632.19|0
1647296500000|2022-03-14 22:21:40|634.29|632.29|634.09|632.09|634.4|632.4|634.09|632.09|0
1647296520000|2022-03-14 22:22:00|634.19|632.19|634.19|632.19|634.19|632.19|634.19|632.19|0
1647296530000|2022-03-14 22:22:10|634.4|632.4|634.4|632.4|634.4|632.4|634.4|632.4|0
1647296550000|2022-03-14 22:22:30|634.29|632.29|634.29|632.29|634.29|632.29|634.29|632.29|0
1647296570000|2022-03-14 22:22:50|634.4|632.4|634.4|632.4|634.4|632.4|634.4|632.4|0
1647296580000|2022-03-14 22:23:00|634.49|632.49|634.49|632.49|634.49|632.49|634.49|632.49|0
1647296590000|2022-03-14 22:23:10|634.39|632.39|634.49|632.49|634.49|632.49|634.39|632.39|0
1647296630000|2022-03-14 22:23:50|634.29|632.29|634.29|632.29|634.29|632.29|634.29|632.29|0
1647296640000|2022-03-14 22:24:00|634.19|632.19|634.19|632.19|634.19|632.19|634.09|632.09|0
1647296650000|2022-03-14 22:24:10|634.09|632.09|633.99|631.99|634.09|632.09|633.99|631.99|0
1647296670000|2022-03-14 22:24:30|633.88|631.88|634.09|632.09|634.09|632.09|633.88|631.88|0
1647296680000|2022-03-14 22:24:40|633.99|631.99|634.09|632.09|634.09|632.09|633.99|631.99|0
1647296690000|2022-03-14 22:24:50|634.29|632.29|634.09|632.09|634.29|632.29|634.09|632.09|0
1647296700000|2022-03-14 22:25:00|634.19|632.19|634.19|632.19|634.19|632.19|634.19|632.19|0
1647296720000|2022-03-14 22:25:20|634.09|632.09|634.19|632.19|634.19|632.19|634.09|632.09|0
1647296730000|2022-03-14 22:25:30|634.39|632.39|634.39|632.39|634.39|632.39|634.39|632.39|0
1647296740000|2022-03-14 22:25:40|634.29|632.29|634.29|632.29|634.29|632.29|634.29|632.29|0
1647296750000|2022-03-14 22:25:50|634.09|632.09|634.19|632.19|634.19|632.19|633.88|631.88|0
1647296770000|2022-03-14 22:26:10|634.29|632.29|634.29|632.29|634.39|632.39|634.29|632.29|0
1647296790000|2022-03-14 22:26:30|634.39|632.39|634.39|632.39|634.39|632.39|634.39|632.39|0
1647296810000|2022-03-14 22:26:50|634.29|632.29|634.29|632.29|634.29|632.29|634.29|632.29|0
1647296820000|2022-03-14 22:27:00|634.09|632.09|634.08|632.08|634.09|632.09|634.08|632.08|0
1647296830000|2022-03-14 22:27:10|634.39|632.39|634.49|632.49|634.49|632.49|634.39|632.39|0
1647296840000|2022-03-14 22:27:20|634.69|632.69|634.69|632.69|634.69|632.69|634.69|632.69|0
1647296860000|2022-03-14 22:27:40|634.8|632.8|634.9|632.9|634.9|632.9|634.8|632.8|0
1647296870000|2022-03-14 22:27:50|634.8|632.8|634.9|632.9|634.9|632.9|634.8|632.8|0
1647296880000|2022-03-14 22:28:00|634.8|632.8|634.6|632.6|634.8|632.8|634.6|632.6|0
1647296940000|2022-03-14 22:29:00|634.49|632.49|634.49|632.49|634.49|632.49|634.49|632.49|0
1647296950000|2022-03-14 22:29:10|634.6|632.6|634.29|632.29|634.6|632.6|634.29|632.29|0
1647296960000|2022-03-14 22:29:20|634.39|632.39|636.52|634.52|636.73|634.73|634.39|632.39|0
1647296970000|2022-03-14 22:29:30|636.73|634.73|636.73|634.73|636.73|634.73|636.73|634.73|0
1647296980000|2022-03-14 22:29:40|636.52|634.52|636.52|634.52|636.52|634.52|636.52|634.52|0
1647296990000|2022-03-14 22:29:50|636.32|634.32|636.12|634.12|636.32|634.32|636.12|634.12|0
1647297000000|2022-03-14 22:30:00|636.02|634.02|636.12|634.12|636.32|634.32|635.91|633.91|0
1647297010000|2022-03-14 22:30:10|635.91|633.91|636.12|634.12|636.12|634.12|635.91|633.91|0
1647297020000|2022-03-14 22:30:20|636.02|634.02|636.02|634.02|636.02|634.02|636.02|634.02|0
1647297030000|2022-03-14 22:30:30|635.91|633.91|635.91|633.91|635.91|633.91|635.91|633.91|0
1647297040000|2022-03-14 22:30:40|635.51|633.51|635.61|633.61|635.61|633.61|635.51|633.51|0
1647297050000|2022-03-14 22:30:50|635.71|633.71|635.82|633.82|635.91|633.91|635.71|633.71|0
1647297060000|2022-03-14 22:31:00|635.91|633.91|636.02|634.02|636.02|634.02|635.82|633.82|0
1647297070000|2022-03-14 22:31:10|636.12|634.12|636.12|634.12|636.12|634.12|636.12|634.12|0
1647297080000|2022-03-14 22:31:20|636.52|634.52|636.43|634.43|636.93|634.93|636.43|634.43|0
1647297090000|2022-03-14 22:31:30|636.02|634.02|635.71|633.71|636.02|634.02|635.71|633.71|0
1647297100000|2022-03-14 22:31:40|635.51|633.51|635|633|635.51|633.51|635|633|0
1647297110000|2022-03-14 22:31:50|634.29|632.29|633.88|631.88|634.29|632.29|633.88|631.88|0
1647297120000|2022-03-14 22:32:00|633.68|631.68|633.47|631.47|633.68|631.68|633.47|631.47|0
1647297130000|2022-03-14 22:32:10|633.68|631.68|633.27|631.27|633.68|631.68|633.27|631.27|0
1647297140000|2022-03-14 22:32:20|633.07|631.07|631.14|629.14|633.07|631.07|630.63|628.63|0
1647297150000|2022-03-14 22:32:30|631.75|629.75|631.14|629.14|631.75|629.75|631.14|629.14|0
1647297160000|2022-03-14 22:32:40|630.84|628.84|631.14|629.14|631.14|629.14|630.84|628.84|0
1647297170000|2022-03-14 22:32:50|631.55|629.55|631.75|629.75|631.75|629.75|631.55|629.55|0
1647297180000|2022-03-14 22:33:00|631.96|629.96|631.44|629.44|631.96|629.96|631.44|629.44|0
1647297190000|2022-03-14 22:33:10|631.55|629.55|631.24|629.24|631.55|629.55|631.24|629.24|0
1647297200000|2022-03-14 22:33:20|631.75|629.75|631.75|629.75|631.85|629.85|631.75|629.75|0
1647297210000|2022-03-14 22:33:30|631.65|629.65|631.55|629.55|631.65|629.65|631.55|629.55|0
1647297230000|2022-03-14 22:33:50|631.24|629.24|631.55|629.55|631.55|629.55|631.14|629.14|0
1647297240000|2022-03-14 22:34:00|631.65|629.65|631.85|629.85|631.85|629.85|631.65|629.65|0
1647297250000|2022-03-14 22:34:10|632.05|630.05|631.75|629.75|632.05|630.05|631.75|629.75|0
1647297260000|2022-03-14 22:34:20|631.65|629.65|631.65|629.65|631.65|629.65|631.44|629.44|0
1647297270000|2022-03-14 22:34:30|631.85|629.85|631.85|629.85|631.85|629.85|631.85|629.85|0
1647297280000|2022-03-14 22:34:40|631.96|629.96|631.96|629.96|631.96|629.96|631.96|629.96|0
1647297290000|2022-03-14 22:34:50|632.05|630.05|631.96|629.96|632.05|630.05|631.96|629.96|0
1647297300000|2022-03-14 22:35:00|632.05|630.05|631.75|629.75|632.05|630.05|631.75|629.75|0
1647297310000|2022-03-14 22:35:10|631.96|629.96|631.44|629.44|631.96|629.96|631.44|629.44|0
1647297320000|2022-03-14 22:35:20|631.35|629.35|631.14|629.14|631.35|629.35|631.04|629.04|0
1647297330000|2022-03-14 22:35:30|631.24|629.24|631.35|629.35|631.35|629.35|631.24|629.24|0
1647297340000|2022-03-14 22:35:40|631.14|629.14|631.35|629.35|631.35|629.35|631.04|629.04|0
1647297350000|2022-03-14 22:35:50|631.24|629.24|631.24|629.24|631.24|629.24|631.24|629.24|0
1647297360000|2022-03-14 22:36:00|631.35|629.35|628.81|626.81|631.35|629.35|628.81|626.81|0
1647297370000|2022-03-14 22:36:10|628.71|626.71|628.81|626.81|629.01|627.01|628.71|626.71|0
1647297380000|2022-03-14 22:36:20|628.2|626.2|627.8|625.8|628.2|626.2|627.8|625.8|0
1647297390000|2022-03-14 22:36:30|628.2|626.2|628.92|626.92|628.92|626.92|628.2|626.2|0
1647297400000|2022-03-14 22:36:40|628.61|626.61|629.12|627.12|629.12|627.12|628.61|626.61|0
1647297410000|2022-03-14 22:36:50|629.52|627.52|629.42|627.42|629.52|627.52|629.32|627.32|0
1647297420000|2022-03-14 22:37:00|629.32|627.32|629.12|627.12|629.32|627.32|629.12|627.12|0
1647297430000|2022-03-14 22:37:10|629.01|627.01|628.71|626.71|629.01|627.01|628.71|626.71|0
1647297440000|2022-03-14 22:37:20|628.31|626.31|628.51|626.51|628.51|626.51|628.31|626.31|0
1647297450000|2022-03-14 22:37:30|628.71|626.71|628.51|626.51|628.71|626.71|628.51|626.51|0
1647297460000|2022-03-14 22:37:40|628.11|626.11|628|626|628.11|626.11|628|626|0
1647297470000|2022-03-14 22:37:50|627.8|625.8|627.7|625.7|627.8|625.8|627.6|625.6|0
1647297480000|2022-03-14 22:38:00|627.9|625.9|628.11|626.11|628.11|626.11|627.9|625.9|0
1647297490000|2022-03-14 22:38:10|628.31|626.31|628.4|626.4|628.4|626.4|628.31|626.31|0
1647297500000|2022-03-14 22:38:20|628.61|626.61|628.61|626.61|628.61|626.61|628.61|626.61|0
1647297510000|2022-03-14 22:38:30|628.71|626.71|628.81|626.81|628.81|626.81|628.71|626.71|0
1647297520000|2022-03-14 22:38:40|628.91|626.91|628.91|626.91|628.91|626.91|628.91|626.91|0
1647297530000|2022-03-14 22:38:50|628.31|626.31|628.11|626.11|628.31|626.31|628.11|626.11|0
1647297540000|2022-03-14 22:39:00|628.2|626.2|628.61|626.61|628.61|626.61|628.2|626.2|0
1647297550000|2022-03-14 22:39:10|628.51|626.51|628.31|626.31|628.51|626.51|628.31|626.31|0
1647297560000|2022-03-14 22:39:20|628.2|626.2|628.2|626.2|628.2|626.2|628|626|0
1647297570000|2022-03-14 22:39:30|628.11|626.11|628.11|626.11|628.11|626.11|628.11|626.11|0
1647297580000|2022-03-14 22:39:40|628.2|626.2|628|626|628.2|626.2|628|626|0
1647297590000|2022-03-14 22:39:50|628.11|626.11|628.2|626.2|628.2|626.2|628.11|626.11|0
1647297600000|2022-03-14 22:40:00|628.1|626.1|628.1|626.1|628.2|626.2|628.1|626.1|0
1647297610000|2022-03-14 22:40:10|628|626|628|626|628|626|627.8|625.8|0
1647297620000|2022-03-14 22:40:20|627.9|625.9|628.61|626.61|628.61|626.61|627.9|625.9|0
1647297630000|2022-03-14 22:40:30|628.81|626.81|628.71|626.71|628.81|626.81|628.71|626.71|0
1647297640000|2022-03-14 22:40:40|628.51|626.51|628.81|626.81|628.81|626.81|628.4|626.4|0
1647297650000|2022-03-14 22:40:50|628.91|626.91|628.81|626.81|629.01|627.01|628.81|626.81|0
1647297670000|2022-03-14 22:41:10|628.61|626.61|628.71|626.71|628.81|626.81|628.61|626.61|0
1647297680000|2022-03-14 22:41:20|628.81|626.81|628.81|626.81|628.81|626.81|628.81|626.81|0
1647297690000|2022-03-14 22:41:30|628.71|626.71|628.61|626.61|628.71|626.71|628.61|626.61|0
1647297700000|2022-03-14 22:41:40|628.51|626.51|628.61|626.61|628.61|626.61|628.51|626.51|0
1647297710000|2022-03-14 22:41:50|628.71|626.71|628.71|626.71|628.71|626.71|628.71|626.71|0
1647297720000|2022-03-14 22:42:00|628.81|626.81|628.61|626.61|628.81|626.81|628.61|626.61|0
1647297730000|2022-03-14 22:42:10|628.71|626.71|628.81|626.81|628.81|626.81|628.71|626.71|0
1647297740000|2022-03-14 22:42:20|629.01|627.01|628.91|626.91|629.01|627.01|628.91|626.91|0
1647297750000|2022-03-14 22:42:30|628.81|626.81|628.81|626.81|628.81|626.81|628.71|626.71|0
1647297760000|2022-03-14 22:42:40|628.71|626.71|628.61|626.61|628.71|626.71|628.61|626.61|0
1647297770000|2022-03-14 22:42:50|628.81|626.81|628.71|626.71|629.01|627.01|628.71|626.71|0
1647297780000|2022-03-14 22:43:00|628.81|626.81|628.81|626.81|628.81|626.81|628.61|626.61|0
1647297790000|2022-03-14 22:43:10|629.21|627.21|629.62|627.62|629.62|627.62|629.21|627.21|0
1647297800000|2022-03-14 22:43:20|629.82|627.82|629.82|627.82|629.82|627.82|629.82|627.82|0
1647297810000|2022-03-14 22:43:30|629.93|627.93|629.72|627.72|629.93|627.93|629.72|627.72|0
1647297820000|2022-03-14 22:43:40|629.82|627.82|629.62|627.62|629.82|627.82|629.52|627.52|0
1647297830000|2022-03-14 22:43:50|629.52|627.52|629.52|627.52|629.52|627.52|629.52|627.52|0
1647297840000|2022-03-14 22:44:00|629.42|627.42|629.82|627.82|629.82|627.82|629.42|627.42|0
1647297850000|2022-03-14 22:44:10|629.52|627.52|629.52|627.52|629.52|627.52|629.52|627.52|0
1647297860000|2022-03-14 22:44:20|629.62|627.62|629.72|627.72|629.82|627.82|629.62|627.62|0
1647297870000|2022-03-14 22:44:30|629.62|627.62|629.62|627.62|629.62|627.62|629.62|627.62|0
1647297880000|2022-03-14 22:44:40|629.72|627.72|629.52|627.52|629.72|627.72|629.52|627.52|0
1647297890000|2022-03-14 22:44:50|629.42|627.42|629.52|627.52|629.52|627.52|629.42|627.42|0
1647297900000|2022-03-14 22:45:00|629.41|627.41|629.21|627.21|629.41|627.41|629.21|627.21|0
1647297910000|2022-03-14 22:45:10|629.32|627.32|629.41|627.41|629.41|627.41|629.21|627.21|0
1647297920000|2022-03-14 22:45:20|629.62|627.62|629.52|627.52|629.62|627.62|629.52|627.52|0
1647297930000|2022-03-14 22:45:30|629.41|627.41|629.41|627.41|629.41|627.41|629.41|627.41|0
1647297940000|2022-03-14 22:45:40|629.21|627.21|629.21|627.21|629.21|627.21|629.21|627.21|0
1647297950000|2022-03-14 22:45:50|628.81|626.81|628.81|626.81|628.81|626.81|628.81|626.81|0
1647297960000|2022-03-14 22:46:00|629.01|627.01|629.12|627.12|629.12|627.12|629.01|627.01|0
1647297970000|2022-03-14 22:46:10|629.11|627.11|629.11|627.11|629.11|627.11|629.11|627.11|0
1647297980000|2022-03-14 22:46:20|629.01|627.01|629.01|627.01|629.01|627.01|629.01|627.01|0
1647297990000|2022-03-14 22:46:30|628.81|626.81|628.6|626.6|628.81|626.81|628.6|626.6|0
1647298000000|2022-03-14 22:46:40|628.81|626.81|628.81|626.81|628.81|626.81|628.81|626.81|0
1647298020000|2022-03-14 22:47:00|628.6|626.6|628.1|626.1|628.6|626.6|628|626|0
1647298030000|2022-03-14 22:47:10|628|626|627.9|625.9|628|626|627.8|625.8|0
1647298040000|2022-03-14 22:47:20|628|626|628.2|626.2|628.2|626.2|628|626|0
1647298050000|2022-03-14 22:47:30|628|626|628|626|628|626|628|626|0
1647298060000|2022-03-14 22:47:40|627.7|625.7|627.59|625.59|627.7|625.7|627.59|625.59|0
1647298070000|2022-03-14 22:47:50|627.39|625.39|628|626|628|626|627.39|625.39|0
1647298080000|2022-03-14 22:48:00|627.9|625.9|627.9|625.9|627.9|625.9|627.9|625.9|0
1647298090000|2022-03-14 22:48:10|627.19|625.19|627.29|625.29|627.39|625.39|627.19|625.19|0
1647298100000|2022-03-14 22:48:20|627.39|625.39|627.39|625.39|627.39|625.39|627.29|625.29|0
1647298110000|2022-03-14 22:48:30|627.8|625.8|627.8|625.8|627.8|625.8|627.8|625.8|0
1647298120000|2022-03-14 22:48:40|627.9|625.9|627.9|625.9|627.9|625.9|627.9|625.9|0
1647298130000|2022-03-14 22:48:50|628|626|628|626|628|626|628|626|0
1647298140000|2022-03-14 22:49:00|628.2|626.2|628.1|626.1|628.3|626.3|628.1|626.1|0
1647298160000|2022-03-14 22:49:20|628.2|626.2|628.2|626.2|628.2|626.2|628.2|626.2|0
1647298170000|2022-03-14 22:49:30|628.3|626.3|628.3|626.3|628.3|626.3|628.3|626.3|0
1647298180000|2022-03-14 22:49:40|628.2|626.2|628.3|626.3|628.3|626.3|628.2|626.2|0
1647298190000|2022-03-14 22:49:50|628.4|626.4|628.81|626.81|628.81|626.81|628.3|626.3|0
1647298200000|2022-03-14 22:50:00|628.91|626.91|629.01|627.01|629.21|627.21|628.91|626.91|0
1647298210000|2022-03-14 22:50:10|629.11|627.11|629.01|627.01|629.11|627.11|629.01|627.01|0
1647298220000|2022-03-14 22:50:20|629.11|627.11|628.71|626.71|629.11|627.11|628.6|626.6|0
1647298230000|2022-03-14 22:50:30|628.6|626.6|628.91|626.91|628.91|626.91|628.51|626.51|0
1647298250000|2022-03-14 22:50:50|628.81|626.81|629.11|627.11|629.11|627.11|628.81|626.81|0
1647298260000|2022-03-14 22:51:00|629.21|627.21|628.91|626.91|629.21|627.21|628.91|626.91|0
1647298270000|2022-03-14 22:51:10|629.21|627.21|629.11|627.11|629.21|627.21|629.11|627.11|0
1647298280000|2022-03-14 22:51:20|629.21|627.21|629.11|627.11|629.21|627.21|629.11|627.11|0
1647298290000|2022-03-14 22:51:30|629.21|627.21|629.21|627.21|629.32|627.32|629.11|627.11|0
1647298300000|2022-03-14 22:51:40|629.11|627.11|629.21|627.21|629.21|627.21|629.11|627.11|0
1647298310000|2022-03-14 22:51:50|629.11|627.11|629.21|627.21|629.21|627.21|629.11|627.11|0
1647298320000|2022-03-14 22:52:00|629.41|627.41|629.21|627.21|629.41|627.41|629.21|627.21|0
1647298360000|2022-03-14 22:52:40|629.52|627.52|629.52|627.52|629.52|627.52|629.52|627.52|0
1647298370000|2022-03-14 22:52:50|629.62|627.62|629.62|627.62|629.62|627.62|629.62|627.62|0
1647298380000|2022-03-14 22:53:00|629.82|627.82|629.82|627.82|629.82|627.82|629.82|627.82|0
1647298390000|2022-03-14 22:53:10|629.62|627.62|629.62|627.62|629.62|627.62|629.62|627.62|0
1647298400000|2022-03-14 22:53:20|629.41|627.41|629.32|627.32|629.41|627.41|629.32|627.32|0
1647298430000|2022-03-14 22:53:50|629.11|627.11|628.91|626.91|629.11|627.11|628.91|626.91|0
1647298440000|2022-03-14 22:54:00|629.01|627.01|629.21|627.21|629.21|627.21|629.01|627.01|0
1647298450000|2022-03-14 22:54:10|629.11|627.11|628.81|626.81|629.11|627.11|628.81|626.81|0
1647298460000|2022-03-14 22:54:20|628.91|626.91|628.91|626.91|629.01|627.01|628.91|626.91|0
1647298470000|2022-03-14 22:54:30|629.01|627.01|629.21|627.21|629.21|627.21|629.01|627.01|0
1647298480000|2022-03-14 22:54:40|629.11|627.11|629.41|627.41|629.41|627.41|629.11|627.11|0
1647298490000|2022-03-14 22:54:50|629.61|627.61|629.61|627.61|629.61|627.61|629.61|627.61|0
1647298510000|2022-03-14 22:55:10|629.72|627.72|629.21|627.21|629.72|627.72|629.21|627.21|0
1647298520000|2022-03-14 22:55:20|629.31|627.31|629.52|627.52|629.52|627.52|629.31|627.31|0
1647298530000|2022-03-14 22:55:30|629.61|627.61|629.31|627.31|629.61|627.61|629.21|627.21|0
1647298540000|2022-03-14 22:55:40|629.21|627.21|629.41|627.41|629.41|627.41|629.21|627.21|0
1647298550000|2022-03-14 22:55:50|629.61|627.61|629.72|627.72|629.72|627.72|629.61|627.61|0
1647298560000|2022-03-14 22:56:00|629.82|627.82|629.61|627.61|629.82|627.82|629.61|627.61|0
1647298570000|2022-03-14 22:56:10|629.72|627.72|629.52|627.52|629.72|627.72|629.52|627.52|0
1647298580000|2022-03-14 22:56:20|629.41|627.41|629.41|627.41|629.52|627.52|629.41|627.41|0
1647298600000|2022-03-14 22:56:40|629.21|627.21|629.41|627.41|629.41|627.41|629.21|627.21|0
1647298610000|2022-03-14 22:56:50|629.31|627.31|629.41|627.41|629.41|627.41|629.31|627.31|0
1647298620000|2022-03-14 22:57:00|629.31|627.31|629.41|627.41|629.52|627.52|629.31|627.31|0
1647298630000|2022-03-14 22:57:10|629.21|627.21|629.21|627.21|629.21|627.21|629.01|627.01|0
1647298640000|2022-03-14 22:57:20|629.01|627.01|629.01|627.01|629.01|627.01|628.8|626.8|0
1647298650000|2022-03-14 22:57:30|629.11|627.11|629.11|627.11|629.11|627.11|629.11|627.11|0
1647298670000|2022-03-14 22:57:50|629.01|627.01|629.01|627.01|629.01|627.01|629.01|627.01|0
1647298690000|2022-03-14 22:58:10|629.41|627.41|629.31|627.31|629.41|627.41|629.21|627.21|0
1647298700000|2022-03-14 22:58:20|629.41|627.41|629.61|627.61|629.61|627.61|629.41|627.41|0
1647298710000|2022-03-14 22:58:30|629.72|627.72|629.72|627.72|629.72|627.72|629.72|627.72|0
1647298720000|2022-03-14 22:58:40|629.82|627.82|629.82|627.82|629.82|627.82|629.72|627.72|0
1647298730000|2022-03-14 22:58:50|629.92|627.92|629.61|627.61|629.92|627.92|629.61|627.61|0
1647298740000|2022-03-14 22:59:00|629.82|627.82|630.02|628.02|630.02|628.02|629.82|627.82|0
1647298750000|2022-03-14 22:59:10|629.82|627.82|629.92|627.92|629.92|627.92|629.82|627.82|0
1647298760000|2022-03-14 22:59:20|630.02|628.02|629.82|627.82|630.02|628.02|629.82|627.82|0
1647298780000|2022-03-14 22:59:40|629.92|627.92|629.82|627.82|629.92|627.92|629.82|627.82|0
1647298800000|2022-03-14 23:00:00|629.61|627.61|629.61|627.61|629.61|627.61|629.41|627.41|0
1647298810000|2022-03-14 23:00:10|629.82|627.82|629.61|627.61|629.82|627.82|629.61|627.61|0
1647298820000|2022-03-14 23:00:20|629.82|627.82|629.21|627.21|630.02|628.02|629.01|627.01|0
1647298830000|2022-03-14 23:00:30|629.61|627.61|630.02|628.02|630.02|628.02|629.61|627.61|0
1647298840000|2022-03-14 23:00:40|629.82|627.82|630.22|628.22|630.22|628.22|629.82|627.82|0
1647298850000|2022-03-14 23:00:50|630.33|628.33|630.42|628.42|630.42|628.42|630.33|628.33|0
1647298860000|2022-03-14 23:01:00|630.73|628.73|631.14|629.14|631.23|629.23|630.73|628.73|0
1647298870000|2022-03-14 23:01:10|631.23|629.23|631.44|629.44|631.64|629.64|631.23|629.23|0
1647298880000|2022-03-14 23:01:20|631.34|629.34|631.34|629.34|631.34|629.34|631.34|629.34|0
1647298890000|2022-03-14 23:01:30|631.23|629.23|631.44|629.44|631.44|629.44|631.23|629.23|0
1647298900000|2022-03-14 23:01:40|631.34|629.34|631.23|629.23|631.34|629.34|631.23|629.23|0
1647298910000|2022-03-14 23:01:50|631.64|629.64|631.64|629.64|631.64|629.64|631.54|629.54|0
1647298920000|2022-03-14 23:02:00|631.44|629.44|631.44|629.44|631.44|629.44|631.44|629.44|0
1647298930000|2022-03-14 23:02:10|631.23|629.23|631.03|629.03|631.23|629.23|631.03|629.03|0
1647298940000|2022-03-14 23:02:20|631.34|629.34|631.34|629.34|631.34|629.34|631.34|629.34|0
1647298950000|2022-03-14 23:02:30|631.64|629.64|631.54|629.54|631.64|629.64|631.44|629.44|0
1647298960000|2022-03-14 23:02:40|631.64|629.64|631.54|629.54|631.64|629.64|631.54|629.54|0
1647298980000|2022-03-14 23:03:00|631.44|629.44|631.44|629.44|631.44|629.44|631.44|629.44|0
1647298990000|2022-03-14 23:03:10|631.64|629.64|631.64|629.64|631.64|629.64|631.64|629.64|0
1647299000000|2022-03-14 23:03:20|631.23|629.23|631.23|629.23|631.23|629.23|631.23|629.23|0
1647299010000|2022-03-14 23:03:30|631.34|629.34|631.34|629.34|631.34|629.34|631.34|629.34|0
1647299020000|2022-03-14 23:03:40|631.84|629.84|632.04|630.04|632.04|630.04|631.84|629.84|0
1647299030000|2022-03-14 23:03:50|632.45|630.45|632.04|630.04|632.45|630.45|632.04|630.04|0
1647299040000|2022-03-14 23:04:00|632.25|630.25|632.04|630.04|632.25|630.25|632.04|630.04|0
1647299050000|2022-03-14 23:04:10|631.95|629.95|631.95|629.95|631.95|629.95|631.95|629.95|0
1647299060000|2022-03-14 23:04:20|632.04|630.04|632.15|630.15|632.25|630.25|632.04|630.04|0
1647299070000|2022-03-14 23:04:30|632.04|630.04|632.04|630.04|632.15|630.15|631.95|629.95|0
1647299080000|2022-03-14 23:04:40|631.84|629.84|631.74|629.74|631.84|629.84|631.74|629.74|0
1647299090000|2022-03-14 23:04:50|631.95|629.95|632.04|630.04|632.04|630.04|631.95|629.95|0
1647299100000|2022-03-14 23:05:00|632.25|630.25|632.25|630.25|632.25|630.25|632.15|630.15|0
1647299120000|2022-03-14 23:05:20|632.45|630.45|632.04|630.04|632.45|630.45|632.04|630.04|0
1647299130000|2022-03-14 23:05:30|632.15|630.15|631.64|629.64|632.15|630.15|631.64|629.64|0
1647299140000|2022-03-14 23:05:40|631.74|629.74|631.84|629.84|631.84|629.84|631.74|629.74|0
1647299150000|2022-03-14 23:05:50|631.64|629.64|631.64|629.64|631.64|629.64|631.64|629.64|0
1647299160000|2022-03-14 23:06:00|631.23|629.23|631.34|629.34|631.44|629.44|631.23|629.23|0
1647299170000|2022-03-14 23:06:10|631.44|629.44|631.44|629.44|631.44|629.44|631.23|629.23|0
1647299180000|2022-03-14 23:06:20|631.23|629.23|631.23|629.23|631.23|629.23|631.23|629.23|0
1647299190000|2022-03-14 23:06:30|631.03|629.03|630.83|628.83|631.03|629.03|630.83|628.83|0
1647299200000|2022-03-14 23:06:40|630.93|628.93|631.03|629.03|631.03|629.03|630.93|628.93|0
1647299210000|2022-03-14 23:06:50|631.23|629.23|631.13|629.13|631.23|629.23|631.13|629.13|0
1647299220000|2022-03-14 23:07:00|631.03|629.03|631.13|629.13|631.13|629.13|631.03|629.03|0
1647299230000|2022-03-14 23:07:10|631.23|629.23|631.23|629.23|631.23|629.23|631.23|629.23|0
1647299240000|2022-03-14 23:07:20|631.43|629.43|631.43|629.43|631.43|629.43|631.43|629.43|0
1647299250000|2022-03-14 23:07:30|631.64|629.64|631.64|629.64|631.64|629.64|631.64|629.64|0
1647299260000|2022-03-14 23:07:40|631.54|629.54|631.34|629.34|631.54|629.54|631.34|629.34|0
1647299270000|2022-03-14 23:07:50|631.23|629.23|631.23|629.23|631.23|629.23|631.23|629.23|0
1647299280000|2022-03-14 23:08:00|631.03|629.03|630.62|628.62|631.03|629.03|630.62|628.62|0
1647299290000|2022-03-14 23:08:10|630.73|628.73|631.13|629.13|631.13|629.13|630.73|628.73|0
1647299300000|2022-03-14 23:08:20|631.34|629.34|631.13|629.13|631.34|629.34|631.13|629.13|0
1647299310000|2022-03-14 23:08:30|631.03|629.03|631.13|629.13|631.13|629.13|631.03|629.03|0
1647299330000|2022-03-14 23:08:50|631.03|629.03|631.43|629.43|631.43|629.43|630.93|628.93|0
1647299340000|2022-03-14 23:09:00|631.54|629.54|631.43|629.43|631.54|629.54|631.43|629.43|0
1647299350000|2022-03-14 23:09:10|631.34|629.34|631.13|629.13|631.34|629.34|631.13|629.13|0
1647299360000|2022-03-14 23:09:20|631.23|629.23|631.23|629.23|631.23|629.23|631.23|629.23|0
1647299390000|2022-03-14 23:09:50|631.43|629.43|631.43|629.43|631.43|629.43|631.43|629.43|0
1647299400000|2022-03-14 23:10:00|631.64|629.64|631.84|629.84|631.84|629.84|631.64|629.64|0
1647299410000|2022-03-14 23:10:10|632.04|630.04|632.04|630.04|632.04|630.04|631.95|629.95|0
1647299420000|2022-03-14 23:10:20|632.45|630.45|633.67|631.67|633.67|631.67|632.45|630.45|0
1647299430000|2022-03-14 23:10:30|633.46|631.46|632.76|630.76|633.46|631.46|632.76|630.76|0
1647299440000|2022-03-14 23:10:40|632.85|630.85|633.26|631.26|633.26|631.26|632.85|630.85|0
1647299450000|2022-03-14 23:10:50|633.16|631.16|632.85|630.85|633.16|631.16|632.85|630.85|0
1647299460000|2022-03-14 23:11:00|632.96|630.96|633.26|631.26|633.26|631.26|632.96|630.96|0
1647299470000|2022-03-14 23:11:10|633.16|631.16|633.26|631.26|633.37|631.37|633.16|631.16|0
1647299480000|2022-03-14 23:11:20|633.16|631.16|632.85|630.85|633.16|631.16|632.85|630.85|0
1647299490000|2022-03-14 23:11:30|632.96|630.96|632.96|630.96|632.96|630.96|632.96|630.96|0
1647299500000|2022-03-14 23:11:40|633.06|631.06|632.96|630.96|633.06|631.06|632.96|630.96|0
1647299510000|2022-03-14 23:11:50|633.06|631.06|633.06|631.06|633.06|631.06|633.06|631.06|0
1647299520000|2022-03-14 23:12:00|633.26|631.26|633.37|631.37|633.67|631.67|633.26|631.26|0
1647299530000|2022-03-14 23:12:10|633.26|631.26|633.37|631.37|633.46|631.46|633.26|631.26|0
1647299540000|2022-03-14 23:12:20|633.26|631.26|633.16|631.16|633.26|631.26|633.16|631.16|0
1647299550000|2022-03-14 23:12:30|633.26|631.26|633.16|631.16|633.26|631.26|633.16|631.16|0
1647299560000|2022-03-14 23:12:40|633.06|631.06|632.96|630.96|633.26|631.26|632.96|630.96|0
1647299570000|2022-03-14 23:12:50|632.85|630.85|632.85|630.85|632.85|630.85|632.85|630.85|0
1647299580000|2022-03-14 23:13:00|632.96|630.96|632.96|630.96|632.96|630.96|632.96|630.96|0
1647299590000|2022-03-14 23:13:10|633.06|631.06|632.85|630.85|633.06|631.06|632.85|630.85|0
1647299600000|2022-03-14 23:13:20|632.65|630.65|632.65|630.65|632.65|630.65|632.65|630.65|0
1647299610000|2022-03-14 23:13:30|632.85|630.85|632.76|630.76|632.85|630.85|632.76|630.76|0
1647299620000|2022-03-14 23:13:40|632.65|630.65|632.76|630.76|632.76|630.76|632.65|630.65|0
1647299630000|2022-03-14 23:13:50|632.96|630.96|632.96|630.96|632.96|630.96|632.85|630.85|0
1647299640000|2022-03-14 23:14:00|632.85|630.85|632.96|630.96|633.06|631.06|632.85|630.85|0
1647299650000|2022-03-14 23:14:10|632.76|630.76|632.65|630.65|632.76|630.76|632.45|630.45|0
1647299660000|2022-03-14 23:14:20|632.76|630.76|632.76|630.76|632.76|630.76|632.76|630.76|0
1647299670000|2022-03-14 23:14:30|632.65|630.65|632.45|630.45|632.65|630.65|632.45|630.45|0
1647299690000|2022-03-14 23:14:50|631.94|629.94|631.43|629.43|631.94|629.94|631.43|629.43|0
1647299700000|2022-03-14 23:15:00|631.34|629.34|631.64|629.64|631.64|629.64|631.03|629.03|0
1647299710000|2022-03-14 23:15:10|631.84|629.84|631.84|629.84|631.84|629.84|631.74|629.74|0
1647299720000|2022-03-14 23:15:20|631.64|629.64|631.64|629.64|631.64|629.64|631.64|629.64|0
1647299730000|2022-03-14 23:15:30|631.43|629.43|631.74|629.74|631.74|629.74|631.43|629.43|0
1647299740000|2022-03-14 23:15:40|631.84|629.84|631.74|629.74|631.84|629.84|631.74|629.74|0
1647299750000|2022-03-14 23:15:50|631.43|629.43|631.43|629.43|631.43|629.43|631.23|629.23|0
1647299760000|2022-03-14 23:16:00|630.62|628.62|630.62|628.62|630.62|628.62|630.62|628.62|0
1647299770000|2022-03-14 23:16:10|630.32|628.32|630.42|628.42|630.42|628.42|630.22|628.22|0
1647299780000|2022-03-14 23:16:20|630.22|628.22|630.42|628.42|630.42|628.42|630.22|628.22|0
1647299800000|2022-03-14 23:16:40|630.82|628.82|630.73|628.73|630.82|628.82|630.73|628.73|0
1647299810000|2022-03-14 23:16:50|630.62|628.62|630.73|628.73|630.73|628.73|630.62|628.62|0
1647299830000|2022-03-14 23:17:10|630.82|628.82|630.62|628.62|630.82|628.82|630.62|628.62|0
1647299840000|2022-03-14 23:17:20|630.52|628.52|630.52|628.52|630.52|628.52|630.52|628.52|0
1647299860000|2022-03-14 23:17:40|630.82|628.82|630.42|628.42|631.03|629.03|630.42|628.42|0
1647299870000|2022-03-14 23:17:50|630.52|628.52|630.22|628.22|630.52|628.52|630.22|628.22|0
1647299880000|2022-03-14 23:18:00|630.32|628.32|630.32|628.32|630.32|628.32|630.22|628.22|0
1647299890000|2022-03-14 23:18:10|630.42|628.42|630.42|628.42|630.62|628.62|630.42|628.42|0
1647299910000|2022-03-14 23:18:30|630.62|628.62|631.03|629.03|631.03|629.03|630.62|628.62|0
1647299920000|2022-03-14 23:18:40|631.63|629.63|631.43|629.43|631.63|629.63|631.43|629.43|0
1647299930000|2022-03-14 23:18:50|631.33|629.33|631.33|629.33|631.33|629.33|631.33|629.33|0
1647299940000|2022-03-14 23:19:00|631.23|629.23|630.52|628.52|631.23|629.23|630.52|628.52|0
1647299950000|2022-03-14 23:19:10|630.42|628.42|630.42|628.42|630.42|628.42|630.42|628.42|0
1647299960000|2022-03-14 23:19:20|630.32|628.32|630.22|628.22|630.32|628.32|630.22|628.22|0
1647299970000|2022-03-14 23:19:30|630.12|628.12|630.01|628.01|630.12|628.12|630.01|628.01|0
1647299980000|2022-03-14 23:19:40|630.22|628.22|630.42|628.42|630.42|628.42|630.22|628.22|0
1647299990000|2022-03-14 23:19:50|630.22|628.22|630.22|628.22|630.22|628.22|630.22|628.22|0
1647300000000|2022-03-14 23:20:00|629.81|627.81|630.32|628.32|630.32|628.32|629.81|627.81|0
1647300010000|2022-03-14 23:20:10|630.42|628.42|630.42|628.42|630.42|628.42|630.32|628.32|0
1647300020000|2022-03-14 23:20:20|630.32|628.32|630.42|628.42|630.42|628.42|630.32|628.32|0
1647300030000|2022-03-14 23:20:30|630.32|628.32|630.21|628.21|630.32|628.32|630.21|628.21|0
1647300040000|2022-03-14 23:20:40|630.32|628.32|630.42|628.42|630.42|628.42|630.32|628.32|0
1647300050000|2022-03-14 23:20:50|630.32|628.32|630.21|628.21|630.32|628.32|630.21|628.21|0
1647300070000|2022-03-14 23:21:10|630.12|628.12|630.12|628.12|630.12|628.12|630.12|628.12|0
1647300080000|2022-03-14 23:21:20|630.21|628.21|630.21|628.21|630.21|628.21|630.21|628.21|0
1647300090000|2022-03-14 23:21:30|630.42|628.42|630.52|628.52|630.52|628.52|630.42|628.42|0
1647300100000|2022-03-14 23:21:40|630.32|628.32|630.42|628.42|630.42|628.42|630.32|628.32|0
1647300130000|2022-03-14 23:22:10|630.32|628.32|630.21|628.21|630.32|628.32|630.21|628.21|0
1647300140000|2022-03-14 23:22:20|630.01|628.01|630.01|628.01|630.01|628.01|630.01|628.01|0
1647300150000|2022-03-14 23:22:30|630.12|628.12|630.21|628.21|630.21|628.21|630.12|628.12|0
1647300160000|2022-03-14 23:22:40|630.12|628.12|630.42|628.42|630.42|628.42|630.12|628.12|0
1647300170000|2022-03-14 23:22:50|630.32|628.32|630.32|628.32|630.32|628.32|630.32|628.32|0
1647300180000|2022-03-14 23:23:00|630.21|628.21|630.21|628.21|630.21|628.21|630.21|628.21|0
1647300190000|2022-03-14 23:23:10|630.12|628.12|630.42|628.42|630.42|628.42|630.12|628.12|0
1647300200000|2022-03-14 23:23:20|630.21|628.21|630.21|628.21|630.21|628.21|630.21|628.21|0
1647300210000|2022-03-14 23:23:30|630.32|628.32|630.62|628.62|630.62|628.62|630.32|628.32|0
1647300220000|2022-03-14 23:23:40|630.32|628.32|630.01|628.01|630.32|628.32|630.01|628.01|0
1647300230000|2022-03-14 23:23:50|630.21|628.21|630.12|628.12|630.21|628.21|630.01|628.01|0
1647300240000|2022-03-14 23:24:00|630.01|628.01|630.01|628.01|630.12|628.12|630.01|628.01|0
1647300250000|2022-03-14 23:24:10|629.71|627.71|630.42|628.42|630.42|628.42|629.71|627.71|0
1647300260000|2022-03-14 23:24:20|630.82|628.82|630.82|628.82|630.82|628.82|630.82|628.82|0
1647300270000|2022-03-14 23:24:30|630.72|628.72|630.93|628.93|630.93|628.93|630.72|628.72|0
1647300280000|2022-03-14 23:24:40|631.23|629.23|631.02|629.02|631.23|629.23|631.02|629.02|0
1647300290000|2022-03-14 23:24:50|631.23|629.23|631.23|629.23|631.23|629.23|631.23|629.23|0
1647300300000|2022-03-14 23:25:00|631.43|629.43|631.43|629.43|631.43|629.43|631.43|629.43|0
1647300310000|2022-03-14 23:25:10|631.23|629.23|630.82|628.82|631.23|629.23|630.82|628.82|0
1647300320000|2022-03-14 23:25:20|631.02|629.02|631.02|629.02|631.13|629.13|631.02|629.02|0
1647300330000|2022-03-14 23:25:30|631.13|629.13|630.82|628.82|631.13|629.13|630.82|628.82|0
1647300350000|2022-03-14 23:25:50|630.52|628.52|630.93|628.93|630.93|628.93|630.52|628.52|0
1647300360000|2022-03-14 23:26:00|630.62|628.62|630.72|628.72|630.72|628.72|630.62|628.62|0
1647300390000|2022-03-14 23:26:30|630.62|628.62|630.62|628.62|630.62|628.62|630.62|628.62|0
1647300400000|2022-03-14 23:26:40|630.72|628.72|630.72|628.72|630.72|628.72|630.72|628.72|0
1647300410000|2022-03-14 23:26:50|631.13|629.13|630.62|628.62|631.13|629.13|630.62|628.62|0
1647300420000|2022-03-14 23:27:00|630.82|628.82|630.82|628.82|630.82|628.82|630.82|628.82|0
1647300430000|2022-03-14 23:27:10|630.62|628.62|630.62|628.62|630.62|628.62|630.42|628.42|0
1647300440000|2022-03-14 23:27:20|630.52|628.52|630.12|628.12|630.52|628.52|630.12|628.12|0
1647300450000|2022-03-14 23:27:30|630.21|628.21|630.01|628.01|630.21|628.21|629.91|627.91|0
1647300460000|2022-03-14 23:27:40|629.91|627.91|630.01|628.01|630.01|628.01|629.81|627.81|0
1647300470000|2022-03-14 23:27:50|630.21|628.21|630.42|628.42|630.42|628.42|630.12|628.12|0
1647300480000|2022-03-14 23:28:00|630.62|628.62|630.62|628.62|630.72|628.72|630.62|628.62|0
1647300490000|2022-03-14 23:28:10|630.42|628.42|630.21|628.21|630.42|628.42|630.21|628.21|0
1647300500000|2022-03-14 23:28:20|630.32|628.32|630.52|628.52|630.52|628.52|630.21|628.21|0
1647300510000|2022-03-14 23:28:30|630.32|628.32|630.32|628.32|630.32|628.32|630.32|628.32|0
1647300520000|2022-03-14 23:28:40|630.21|628.21|630.42|628.42|630.42|628.42|630.21|628.21|0
1647300530000|2022-03-14 23:28:50|630.52|628.52|630.52|628.52|630.52|628.52|630.52|628.52|0
1647300540000|2022-03-14 23:29:00|630.62|628.62|630.72|628.72|630.72|628.72|630.62|628.62|0
1647300550000|2022-03-14 23:29:10|630.52|628.52|630.62|628.62|630.62|628.62|630.52|628.52|0
1647300560000|2022-03-14 23:29:20|630.52|628.52|630.52|628.52|630.52|628.52|630.52|628.52|0
1647300570000|2022-03-14 23:29:30|630.41|628.41|630.41|628.41|630.41|628.41|630.41|628.41|0
1647300590000|2022-03-14 23:29:50|630.52|628.52|630.62|628.62|630.62|628.62|630.52|628.52|0
1647300600000|2022-03-14 23:30:00|630.41|628.41|629.81|627.81|630.52|628.52|629.81|627.81|0
1647300610000|2022-03-14 23:30:10|629.91|627.91|629.91|627.91|629.91|627.91|629.91|627.91|0
1647300620000|2022-03-14 23:30:20|629.81|627.81|629.4|627.4|629.81|627.81|629.4|627.4|0
1647300630000|2022-03-14 23:30:30|629.6|627.6|629.6|627.6|629.6|627.6|629.4|627.4|0
1647300640000|2022-03-14 23:30:40|629.71|627.71|629.6|627.6|629.81|627.81|629.6|627.6|0
1647300650000|2022-03-14 23:30:50|629.81|627.81|629.6|627.6|629.81|627.81|629.6|627.6|0
1647300660000|2022-03-14 23:31:00|629.81|627.81|630.01|628.01|630.01|628.01|629.71|627.71|0
1647300670000|2022-03-14 23:31:10|629.91|627.91|630.01|628.01|630.01|628.01|629.91|627.91|0
1647300680000|2022-03-14 23:31:20|629.91|627.91|629.6|627.6|629.91|627.91|629.6|627.6|0
1647300690000|2022-03-14 23:31:30|629.81|627.81|629.81|627.81|629.81|627.81|629.71|627.71|0
1647300700000|2022-03-14 23:31:40|629.91|627.91|630.01|628.01|630.01|628.01|629.91|627.91|0
1647300710000|2022-03-14 23:31:50|629.81|627.81|630.01|628.01|630.01|628.01|629.81|627.81|0
1647300720000|2022-03-14 23:32:00|629.81|627.81|629.81|627.81|629.81|627.81|629.81|627.81|0
1647300730000|2022-03-14 23:32:10|629.6|627.6|629.81|627.81|629.81|627.81|629.6|627.6|0
1647300740000|2022-03-14 23:32:20|630.01|628.01|630.11|628.11|630.21|628.21|630.01|628.01|0
1647300750000|2022-03-14 23:32:30|630.21|628.21|630.62|628.62|630.82|628.82|630.21|628.21|0
1647300760000|2022-03-14 23:32:40|630.82|628.82|631.02|629.02|631.02|629.02|630.62|628.62|0
1647300770000|2022-03-14 23:32:50|630.82|628.82|631.43|629.43|631.43|629.43|630.82|628.82|0
1647300780000|2022-03-14 23:33:00|631.33|629.33|631.43|629.43|631.43|629.43|631.33|629.33|0
1647300790000|2022-03-14 23:33:10|631.22|629.22|631.22|629.22|631.22|629.22|631.22|629.22|0
1647300800000|2022-03-14 23:33:20|631.33|629.33|630.92|628.92|631.33|629.33|630.92|628.92|0
1647300810000|2022-03-14 23:33:30|631.02|629.02|631.02|629.02|631.02|629.02|631.02|629.02|0
1647300820000|2022-03-14 23:33:40|630.92|628.92|631.02|629.02|631.02|629.02|630.92|628.92|0
1647300830000|2022-03-14 23:33:50|631.13|629.13|631.22|629.22|631.22|629.22|631.13|629.13|0
1647300840000|2022-03-14 23:34:00|631.13|629.13|631.02|629.02|631.13|629.13|631.02|629.02|0
1647300860000|2022-03-14 23:34:20|630.82|628.82|630.92|628.92|631.02|629.02|630.82|628.82|0
1647300880000|2022-03-14 23:34:40|631.02|629.02|630.92|628.92|631.02|629.02|630.92|628.92|0
1647300890000|2022-03-14 23:34:50|631.02|629.02|631.13|629.13|631.13|629.13|631.02|629.02|0
1647300900000|2022-03-14 23:35:00|631.02|629.02|630.62|628.62|631.02|629.02|630.62|628.62|0
1647300910000|2022-03-14 23:35:10|630.52|628.52|630.62|628.62|630.62|628.62|630.52|628.52|0
1647300920000|2022-03-14 23:35:20|630.52|628.52|630.52|628.52|630.52|628.52|630.52|628.52|0
1647300930000|2022-03-14 23:35:30|630.11|628.11|629.51|627.51|630.11|628.11|629.51|627.51|0
1647300940000|2022-03-14 23:35:40|629.6|627.6|629.4|627.4|629.6|627.6|629.4|627.4|0
1647300960000|2022-03-14 23:36:00|629.51|627.51|629.2|627.2|629.51|627.51|629.2|627.2|0
1647300970000|2022-03-14 23:36:10|629.3|627.3|629.3|627.3|629.3|627.3|629.2|627.2|0
1647300980000|2022-03-14 23:36:20|629.6|627.6|629.51|627.51|629.6|627.6|629.51|627.51|0
1647300990000|2022-03-14 23:36:30|629.6|627.6|629.4|627.4|629.6|627.6|629.4|627.4|0
1647301000000|2022-03-14 23:36:40|629.6|627.6|629.51|627.51|629.6|627.6|629.51|627.51|0
1647301020000|2022-03-14 23:37:00|629.6|627.6|629.6|627.6|629.6|627.6|629.6|627.6|0
1647301030000|2022-03-14 23:37:10|629.4|627.4|629.51|627.51|629.51|627.51|629.4|627.4|0
1647301040000|2022-03-14 23:37:20|628.99|626.99|629.2|627.2|629.2|627.2|628.99|626.99|0
1647301050000|2022-03-14 23:37:30|628.99|626.99|629.1|627.1|629.1|627.1|628.99|626.99|0
1647301060000|2022-03-14 23:37:40|629.2|627.2|629.1|627.1|629.2|627.2|629.1|627.1|0
1647301070000|2022-03-14 23:37:50|629.3|627.3|629.51|627.51|629.51|627.51|629.3|627.3|0
1647301080000|2022-03-14 23:38:00|629.4|627.4|629.91|627.91|629.91|627.91|629.4|627.4|0
1647301090000|2022-03-14 23:38:10|629.8|627.8|629.8|627.8|629.8|627.8|629.8|627.8|0
1647301100000|2022-03-14 23:38:20|629.71|627.71|629.6|627.6|629.71|627.71|629.6|627.6|0
1647301110000|2022-03-14 23:38:30|629.71|627.71|629.71|627.71|629.71|627.71|629.71|627.71|0
1647301120000|2022-03-14 23:38:40|629.8|627.8|629.8|627.8|629.8|627.8|629.8|627.8|0
1647301130000|2022-03-14 23:38:50|629.71|627.71|629.71|627.71|629.71|627.71|629.71|627.71|0
1647301140000|2022-03-14 23:39:00|629.2|627.2|629.71|627.71|629.71|627.71|629.2|627.2|0
1647301150000|2022-03-14 23:39:10|629.8|627.8|629.91|627.91|629.91|627.91|629.8|627.8|0
1647301160000|2022-03-14 23:39:20|629.71|627.71|629.71|627.71|629.71|627.71|629.71|627.71|0
1647301180000|2022-03-14 23:39:40|629.8|627.8|629.6|627.6|629.8|627.8|629.6|627.6|0
1647301190000|2022-03-14 23:39:50|629.5|627.5|629.3|627.3|629.5|627.5|629.3|627.3|0
1647301200000|2022-03-14 23:40:00|629.4|627.4|629.4|627.4|629.4|627.4|629.4|627.4|0
1647301210000|2022-03-14 23:40:10|629.1|627.1|629.2|627.2|629.2|627.2|629.1|627.1|0
1647301220000|2022-03-14 23:40:20|628.99|626.99|629.2|627.2|629.2|627.2|628.99|626.99|0
1647301230000|2022-03-14 23:40:30|628.99|626.99|629.1|627.1|629.1|627.1|628.99|626.99|0
1647301240000|2022-03-14 23:40:40|628.99|626.99|628.99|626.99|628.99|626.99|628.99|626.99|0
1647301260000|2022-03-14 23:41:00|628.9|626.9|629.2|627.2|629.2|627.2|628.9|626.9|0
1647301270000|2022-03-14 23:41:10|629.4|627.4|629.6|627.6|629.8|627.8|629.4|627.4|0
1647301280000|2022-03-14 23:41:20|629.71|627.71|629.8|627.8|629.8|627.8|629.71|627.71|0
1647301300000|2022-03-14 23:41:40|629.71|627.71|629.71|627.71|629.71|627.71|629.71|627.71|0
1647301320000|2022-03-14 23:42:00|629.6|627.6|629.71|627.71|629.71|627.71|629.6|627.6|0
1647301330000|2022-03-14 23:42:10|629.8|627.8|629.8|627.8|629.8|627.8|629.8|627.8|0
1647301340000|2022-03-14 23:42:20|630.01|628.01|630.01|628.01|630.01|628.01|630.01|628.01|0
1647301350000|2022-03-14 23:42:30|630.11|628.11|630.11|628.11|630.11|628.11|630.01|628.01|0
1647301360000|2022-03-14 23:42:40|630.21|628.21|630.01|628.01|630.21|628.21|630.01|628.01|0
1647301380000|2022-03-14 23:43:00|630.21|628.21|630.21|628.21|630.21|628.21|630.21|628.21|0
1647301390000|2022-03-14 23:43:10|630.52|628.52|630.82|628.82|630.82|628.82|630.52|628.52|0
1647301400000|2022-03-14 23:43:20|630.61|628.61|630.61|628.61|630.82|628.82|630.61|628.61|0
1647301410000|2022-03-14 23:43:30|630.41|628.41|630.21|628.21|630.41|628.41|630.21|628.21|0
1647301420000|2022-03-14 23:43:40|630.41|628.41|630.21|628.21|630.41|628.41|630.01|628.01|0
1647301430000|2022-03-14 23:43:50|630.01|628.01|630.21|628.21|630.21|628.21|630.01|628.01|0
1647301440000|2022-03-14 23:44:00|630.31|628.31|630.21|628.21|630.31|628.31|630.21|628.21|0
1647301450000|2022-03-14 23:44:10|630.01|628.01|630.21|628.21|630.21|628.21|630.01|628.01|0
1647301460000|2022-03-14 23:44:20|630.11|628.11|630.11|628.11|630.11|628.11|630.01|628.01|0
1647301470000|2022-03-14 23:44:30|630.21|628.21|630.21|628.21|630.21|628.21|630.11|628.11|0
1647301480000|2022-03-14 23:44:40|630.01|628.01|630.11|628.11|630.11|628.11|630.01|628.01|0
1647301490000|2022-03-14 23:44:50|630.01|628.01|630.11|628.11|630.11|628.11|630.01|628.01|0
1647301500000|2022-03-14 23:45:00|630.01|628.01|630.01|628.01|630.11|628.11|629.8|627.8|0
1647301510000|2022-03-14 23:45:10|630.11|628.11|630.11|628.11|630.21|628.21|630.11|628.11|0
1647301520000|2022-03-14 23:45:20|630.21|628.21|630.01|628.01|630.21|628.21|630.01|628.01|0
1647301530000|2022-03-14 23:45:30|629.91|627.91|629.71|627.71|629.91|627.91|629.71|627.71|0
1647301540000|2022-03-14 23:45:40|630.01|628.01|630.01|628.01|630.01|628.01|630.01|628.01|0
1647301550000|2022-03-14 23:45:50|629.8|627.8|632.24|630.24|632.44|630.44|629.8|627.8|0
1647301560000|2022-03-14 23:46:00|632.44|630.44|632.03|630.03|632.44|630.44|632.03|630.03|0
1647301570000|2022-03-14 23:46:10|631.93|629.93|632.14|630.14|632.14|630.14|631.83|629.83|0
1647301580000|2022-03-14 23:46:20|632.03|630.03|632.14|630.14|632.24|630.24|632.03|630.03|0
1647301590000|2022-03-14 23:46:30|632.03|630.03|632.03|630.03|632.03|630.03|632.03|630.03|0
1647301600000|2022-03-14 23:46:40|632.23|630.23|632.03|630.03|632.23|630.23|632.03|630.03|0
1647301610000|2022-03-14 23:46:50|632.23|630.23|632.23|630.23|632.23|630.23|632.23|630.23|0
1647301630000|2022-03-14 23:47:10|632.14|630.14|632.03|630.03|632.23|630.23|632.03|630.03|0
1647301640000|2022-03-14 23:47:20|631.83|629.83|631.73|629.73|631.83|629.83|631.73|629.73|0
1647301650000|2022-03-14 23:47:30|632.03|630.03|632.23|630.23|632.23|630.23|632.03|630.03|0
1647301660000|2022-03-14 23:47:40|632.03|630.03|631.93|629.93|632.03|630.03|631.83|629.83|0
1647301670000|2022-03-14 23:47:50|632.23|630.23|632.03|630.03|632.23|630.23|632.03|630.03|0
1647301680000|2022-03-14 23:48:00|631.83|629.83|631.93|629.93|631.93|629.93|631.83|629.83|0
1647301690000|2022-03-14 23:48:10|631.83|629.83|631.83|629.83|631.83|629.83|631.63|629.63|0
1647301700000|2022-03-14 23:48:20|631.63|629.63|631.83|629.83|631.83|629.83|631.63|629.63|0
1647301710000|2022-03-14 23:48:30|632.03|630.03|631.73|629.73|632.03|630.03|631.73|629.73|0
1647301720000|2022-03-14 23:48:40|632.03|630.03|632.03|630.03|632.03|630.03|632.03|630.03|0
1647301730000|2022-03-14 23:48:50|632.23|630.23|632.23|630.23|632.23|630.23|632.23|630.23|0
1647301740000|2022-03-14 23:49:00|632.03|630.03|631.83|629.83|632.03|630.03|631.83|629.83|0
1647301750000|2022-03-14 23:49:10|631.93|629.93|631.63|629.63|631.93|629.93|631.63|629.63|0
1647301760000|2022-03-14 23:49:20|631.83|629.83|631.83|629.83|631.83|629.83|631.83|629.83|0
1647301770000|2022-03-14 23:49:30|631.42|629.42|631.63|629.63|631.63|629.63|631.42|629.42|0
1647301790000|2022-03-14 23:49:50|631.83|629.83|631.73|629.73|631.83|629.83|631.73|629.73|0
1647301800000|2022-03-14 23:50:00|632.03|630.03|631.63|629.63|632.03|630.03|631.63|629.63|0
1647301810000|2022-03-14 23:50:10|631.83|629.83|631.63|629.63|631.83|629.83|631.63|629.63|0
1647301820000|2022-03-14 23:50:20|631.83|629.83|631.83|629.83|631.83|629.83|631.83|629.83|0
1647301830000|2022-03-14 23:50:30|631.93|629.93|631.93|629.93|631.93|629.93|631.83|629.83|0
1647301840000|2022-03-14 23:50:40|631.83|629.83|632.03|630.03|632.23|630.23|631.83|629.83|0
1647301850000|2022-03-14 23:50:50|632.14|630.14|632.03|630.03|632.14|630.14|632.03|630.03|0
1647301860000|2022-03-14 23:51:00|631.63|629.63|631.93|629.93|631.93|629.93|631.63|629.63|0
1647301870000|2022-03-14 23:51:10|631.83|629.83|631.63|629.63|631.83|629.83|631.63|629.63|0
1647301880000|2022-03-14 23:51:20|631.83|629.83|631.63|629.63|631.93|629.93|631.63|629.63|0
1647301890000|2022-03-14 23:51:30|631.62|629.62|631.93|629.93|631.93|629.93|631.62|629.62|0
1647301900000|2022-03-14 23:51:40|632.23|630.23|632.84|630.84|632.84|630.84|632.23|630.23|0
1647301910000|2022-03-14 23:51:50|632.44|630.44|632.64|630.64|632.64|630.64|632.44|630.44|0
1647301920000|2022-03-14 23:52:00|632.44|630.44|632.64|630.64|632.64|630.64|632.44|630.44|0
1647301930000|2022-03-14 23:52:10|632.44|630.44|632.84|630.84|632.84|630.84|632.44|630.44|0
1647301940000|2022-03-14 23:52:20|632.64|630.64|632.84|630.84|632.84|630.84|632.64|630.64|0
1647301950000|2022-03-14 23:52:30|632.64|630.64|632.74|630.74|632.84|630.84|632.64|630.64|0
1647301960000|2022-03-14 23:52:40|632.64|630.64|632.64|630.64|632.64|630.64|632.54|630.54|0
1647301970000|2022-03-14 23:52:50|632.74|630.74|632.44|630.44|632.84|630.84|632.44|630.44|0
1647301980000|2022-03-14 23:53:00|632.64|630.64|632.74|630.74|632.74|630.74|632.64|630.64|0
1647301990000|2022-03-14 23:53:10|632.64|630.64|632.64|630.64|632.64|630.64|632.64|630.64|0
1647302000000|2022-03-14 23:53:20|632.44|630.44|632.44|630.44|632.44|630.44|632.44|630.44|0
1647302010000|2022-03-14 23:53:30|632.34|630.34|632.23|630.23|632.34|630.34|632.23|630.23|0
1647302020000|2022-03-14 23:53:40|632.44|630.44|632.23|630.23|632.44|630.44|632.23|630.23|0
1647302030000|2022-03-14 23:53:50|632.34|630.34|632.34|630.34|632.34|630.34|632.34|630.34|0
1647302040000|2022-03-14 23:54:00|632.23|630.23|632.23|630.23|632.44|630.44|632.14|630.14|0
1647302060000|2022-03-14 23:54:20|632.14|630.14|631.93|629.93|632.14|630.14|631.93|629.93|0
1647302070000|2022-03-14 23:54:30|632.03|630.03|632.03|630.03|632.03|630.03|632.03|630.03|0
1647302080000|2022-03-14 23:54:40|632.23|630.23|632.14|630.14|632.23|630.23|632.14|630.14|0
1647302090000|2022-03-14 23:54:50|632.23|630.23|632.23|630.23|632.34|630.34|632.23|630.23|0
1647302100000|2022-03-14 23:55:00|632.03|630.03|632.03|630.03|632.03|630.03|632.03|630.03|0
1647302110000|2022-03-14 23:55:10|631.93|629.93|632.14|630.14|632.14|630.14|631.93|629.93|0
1647302120000|2022-03-14 23:55:20|631.62|629.62|631.83|629.83|631.83|629.83|631.62|629.62|0
1647302130000|2022-03-14 23:55:30|631.73|629.73|631.62|629.62|631.83|629.83|631.62|629.62|0
1647302150000|2022-03-14 23:55:50|631.53|629.53|631.73|629.73|631.73|629.73|631.53|629.53|0
1647302160000|2022-03-14 23:56:00|631.62|629.62|632.03|630.03|632.03|630.03|631.62|629.62|0
1647302170000|2022-03-14 23:56:10|631.73|629.73|631.73|629.73|631.73|629.73|631.73|629.73|0
1647302180000|2022-03-14 23:56:20|631.62|629.62|631.73|629.73|631.73|629.73|631.62|629.62|0
1647302190000|2022-03-14 23:56:30|631.83|629.83|631.83|629.83|631.83|629.83|631.83|629.83|0
1647302200000|2022-03-14 23:56:40|631.93|629.93|631.83|629.83|632.03|630.03|631.83|629.83|0
1647302210000|2022-03-14 23:56:50|632.23|630.23|632.13|630.13|632.23|630.23|632.13|630.13|0
1647302220000|2022-03-14 23:57:00|632.43|630.43|632.64|630.64|632.74|630.74|632.43|630.43|0
1647302230000|2022-03-14 23:57:10|632.84|630.84|632.64|630.64|632.84|630.84|632.64|630.64|0
1647302240000|2022-03-14 23:57:20|632.54|630.54|632.54|630.54|632.54|630.54|632.54|630.54|0
1647302250000|2022-03-14 23:57:30|632.43|630.43|632.43|630.43|632.54|630.54|632.43|630.43|0
1647302260000|2022-03-14 23:57:40|632.34|630.34|632.34|630.34|632.43|630.43|632.34|630.34|0
1647302270000|2022-03-14 23:57:50|632.43|630.43|632.43|630.43|632.43|630.43|632.23|630.23|0
1647302280000|2022-03-14 23:58:00|632.34|630.34|632.43|630.43|632.43|630.43|632.34|630.34|0
1647302290000|2022-03-14 23:58:10|632.03|630.03|632.23|630.23|632.23|630.23|632.03|630.03|0
1647302300000|2022-03-14 23:58:20|632.34|630.34|632.34|630.34|632.34|630.34|632.34|630.34|0
1647302310000|2022-03-14 23:58:30|632.23|630.23|632.23|630.23|632.23|630.23|632.23|630.23|0
1647302320000|2022-03-14 23:58:40|632.13|630.13|632.23|630.23|632.23|630.23|632.13|630.13|0
1647302330000|2022-03-14 23:58:50|632.03|630.03|632.03|630.03|632.03|630.03|632.03|630.03|0
1647302340000|2022-03-14 23:59:00|632.13|630.13|632.23|630.23|632.23|630.23|632.13|630.13|0
1647302360000|2022-03-14 23:59:20|632.34|630.34|632.74|630.74|632.84|630.84|632.34|630.34|0
1647302370000|2022-03-14 23:59:30|632.64|630.64|632.74|630.74|632.74|630.74|632.64|630.64|0
1647302380000|2022-03-14 23:59:40|632.84|630.84|632.84|630.84|632.84|630.84|632.84|630.84|0
1647302390000|2022-03-14 23:59:50|632.64|630.64|632.43|630.43|632.64|630.64|632.43|630.43|0
1647302400000|2022-03-15 00:00:00|632.64|630.64|632.84|630.84|632.84|630.84|632.64|630.64|0
1647302410000|2022-03-15 00:00:10|632.64|630.64|632.84|630.84|632.84|630.84|632.64|630.64|0
1647302420000|2022-03-15 00:00:20|632.64|630.64|632.43|630.43|632.74|630.74|632.43|630.43|0
1647302430000|2022-03-15 00:00:30|632.13|630.13|632.03|630.03|632.23|630.23|632.03|630.03|0
1647302440000|2022-03-15 00:00:40|632.23|630.23|632.13|630.13|632.23|630.23|632.03|630.03|0
1647302450000|2022-03-15 00:00:50|632.03|630.03|632.03|630.03|632.03|630.03|632.03|630.03|0
1647302460000|2022-03-15 00:01:00|631.93|629.93|631.93|629.93|632.03|630.03|631.93|629.93|0
1647302470000|2022-03-15 00:01:10|631.83|629.83|631.62|629.62|632.03|630.03|631.62|629.62|0
1647302480000|2022-03-15 00:01:20|631.52|629.52|631.62|629.62|631.62|629.62|631.22|629.22|0
1647302490000|2022-03-15 00:01:30|631.32|629.32|631.32|629.32|631.32|629.32|631.32|629.32|0
1647302500000|2022-03-15 00:01:40|631.62|629.62|631.73|629.73|631.82|629.82|631.62|629.62|0
1647302510000|2022-03-15 00:01:50|631.82|629.82|631.73|629.73|631.82|629.82|631.73|629.73|0
1647302520000|2022-03-15 00:02:00|631.62|629.62|631.82|629.82|631.82|629.82|631.62|629.62|0
1647302530000|2022-03-15 00:02:10|631.73|629.73|631.62|629.62|631.82|629.82|631.62|629.62|0
1647302540000|2022-03-15 00:02:20|631.73|629.73|631.73|629.73|631.73|629.73|631.62|629.62|0
1647302550000|2022-03-15 00:02:30|632.03|630.03|632.34|630.34|632.34|630.34|632.03|630.03|0
1647302560000|2022-03-15 00:02:40|632.23|630.23|632.84|630.84|632.84|630.84|632.23|630.23|0
1647302570000|2022-03-15 00:02:50|632.74|630.74|632.74|630.74|632.84|630.84|632.74|630.74|0
1647302580000|2022-03-15 00:03:00|632.64|630.64|632.43|630.43|632.64|630.64|632.43|630.43|0
1647302590000|2022-03-15 00:03:10|632.74|630.74|632.84|630.84|632.84|630.84|632.74|630.74|0
1647302600000|2022-03-15 00:03:20|633.45|631.45|633.25|631.25|633.45|631.45|633.25|631.25|0
1647302610000|2022-03-15 00:03:30|633.15|631.15|633.35|631.35|633.45|631.45|633.15|631.15|0
1647302620000|2022-03-15 00:03:40|633.85|631.85|634.06|632.06|634.06|632.06|633.85|631.85|0
1647302630000|2022-03-15 00:03:50|634.26|632.26|634.26|632.26|634.26|632.26|634.26|632.26|0
1647302640000|2022-03-15 00:04:00|633.85|631.85|634.06|632.06|634.26|632.26|633.85|631.85|0
1647302650000|2022-03-15 00:04:10|633.85|631.85|633.96|631.96|634.06|632.06|633.76|631.76|0
1647302660000|2022-03-15 00:04:20|633.65|631.65|633.85|631.85|633.85|631.85|633.65|631.65|0
1647302670000|2022-03-15 00:04:30|634.06|632.06|634.26|632.26|634.26|632.26|634.06|632.06|0
1647302680000|2022-03-15 00:04:40|634.06|632.06|633.85|631.85|634.06|632.06|633.85|631.85|0
1647302690000|2022-03-15 00:04:50|633.76|631.76|633.76|631.76|633.76|631.76|633.76|631.76|0
1647302700000|2022-03-15 00:05:00|633.04|631.04|632.84|630.84|633.24|631.24|632.84|630.84|0
1647302710000|2022-03-15 00:05:10|632.74|630.74|632.23|630.23|632.84|630.84|632.13|630.13|0
1647302720000|2022-03-15 00:05:20|632.34|630.34|632.54|630.54|632.54|630.54|632.34|630.34|0
1647302730000|2022-03-15 00:05:30|632.34|630.34|632.23|630.23|632.43|630.43|632.23|630.23|0
1647302740000|2022-03-15 00:05:40|632.34|630.34|631.82|629.82|632.34|630.34|631.82|629.82|0
1647302750000|2022-03-15 00:05:50|632.03|630.03|631.93|629.93|632.23|630.23|631.93|629.93|0
1647302760000|2022-03-15 00:06:00|631.62|629.62|631.62|629.62|631.62|629.62|631.62|629.62|0
1647302770000|2022-03-15 00:06:10|631.42|629.42|631.62|629.62|631.62|629.62|631.42|629.42|0
1647302780000|2022-03-15 00:06:20|631.73|629.73|631.62|629.62|631.73|629.73|631.62|629.62|0
1647302790000|2022-03-15 00:06:30|631.52|629.52|631.82|629.82|631.82|629.82|631.42|629.42|0
1647302800000|2022-03-15 00:06:40|631.93|629.93|631.42|629.42|631.93|629.93|631.42|629.42|0
1647302810000|2022-03-15 00:06:50|631.62|629.62|631.82|629.82|631.82|629.82|631.42|629.42|0
1647302820000|2022-03-15 00:07:00|631.73|629.73|631.42|629.42|631.73|629.73|631.42|629.42|0
1647302830000|2022-03-15 00:07:10|631.21|629.21|631.32|629.32|631.42|629.42|631.21|629.21|0
1647302840000|2022-03-15 00:07:20|631.42|629.42|631.73|629.73|631.73|629.73|631.42|629.42|0
1647302850000|2022-03-15 00:07:30|631.42|629.42|631.62|629.62|631.62|629.62|631.42|629.42|0
1647302860000|2022-03-15 00:07:40|631.32|629.32|631.62|629.62|631.62|629.62|631.32|629.32|0
1647302870000|2022-03-15 00:07:50|631.82|629.82|631.62|629.62|631.82|629.82|631.62|629.62|0
1647302880000|2022-03-15 00:08:00|631.82|629.82|631.82|629.82|631.82|629.82|631.82|629.82|0
1647302890000|2022-03-15 00:08:10|631.93|629.93|631.82|629.82|631.93|629.93|631.82|629.82|0
1647302900000|2022-03-15 00:08:20|632.23|630.23|632.23|630.23|632.23|630.23|632.23|630.23|0
1647302910000|2022-03-15 00:08:30|632.33|630.33|632.23|630.23|632.33|630.33|632.23|630.23|0
1647302920000|2022-03-15 00:08:40|632.33|630.33|632.03|630.03|632.43|630.43|632.03|630.03|0
1647302930000|2022-03-15 00:08:50|632.13|630.13|631.82|629.82|632.13|630.13|631.82|629.82|0
1647302940000|2022-03-15 00:09:00|632.03|630.03|631.82|629.82|632.03|630.03|631.82|629.82|0
1647302950000|2022-03-15 00:09:10|631.93|629.93|632.03|630.03|632.03|630.03|631.93|629.93|0
1647302960000|2022-03-15 00:09:20|631.82|629.82|631.73|629.73|631.82|629.82|631.73|629.73|0
1647302970000|2022-03-15 00:09:30|631.62|629.62|631.93|629.93|631.93|629.93|631.62|629.62|0
1647302980000|2022-03-15 00:09:40|632.03|630.03|632.03|630.03|632.03|630.03|631.93|629.93|0
1647302990000|2022-03-15 00:09:50|631.93|629.93|632.13|630.13|632.13|630.13|631.93|629.93|0
1647303000000|2022-03-15 00:10:00|631.82|629.82|631.82|629.82|632.03|630.03|631.82|629.82|0
1647303010000|2022-03-15 00:10:10|631.93|629.93|631.82|629.82|631.93|629.93|631.62|629.62|0
1647303020000|2022-03-15 00:10:20|631.93|629.93|631.82|629.82|631.93|629.93|631.82|629.82|0
1647303030000|2022-03-15 00:10:30|631.93|629.93|631.82|629.82|632.03|630.03|631.82|629.82|0
1647303040000|2022-03-15 00:10:40|631.93|629.93|632.23|630.23|632.23|630.23|631.93|629.93|0
1647303050000|2022-03-15 00:10:50|632.43|630.43|632.33|630.33|632.43|630.43|632.33|630.33|0
1647303060000|2022-03-15 00:11:00|632.54|630.54|632.03|630.03|632.54|630.54|632.03|630.03|0
1647303070000|2022-03-15 00:11:10|632.23|630.23|632.23|630.23|632.33|630.33|632.23|630.23|0
1647303080000|2022-03-15 00:11:20|632.33|630.33|632.23|630.23|632.33|630.33|632.23|630.23|0
1647303090000|2022-03-15 00:11:30|632.33|630.33|632.23|630.23|632.33|630.33|632.23|630.23|0
1647303100000|2022-03-15 00:11:40|632.02|630.02|631.82|629.82|632.02|630.02|631.82|629.82|0
1647303110000|2022-03-15 00:11:50|632.02|630.02|631.52|629.52|632.02|630.02|631.52|629.52|0
1647303120000|2022-03-15 00:12:00|631.62|629.62|632.33|630.33|632.43|630.43|631.62|629.62|0
1647303130000|2022-03-15 00:12:10|632.43|630.43|632.33|630.33|632.43|630.43|632.33|630.33|0
1647303140000|2022-03-15 00:12:20|632.43|630.43|632.63|630.63|632.63|630.63|632.33|630.33|0
1647303150000|2022-03-15 00:12:30|632.43|630.43|632.13|630.13|632.43|630.43|632.13|630.13|0
1647303160000|2022-03-15 00:12:40|632.02|630.02|632.02|630.02|632.02|630.02|632.02|630.02|0
1647303170000|2022-03-15 00:12:50|632.23|630.23|632.13|630.13|632.23|630.23|632.13|630.13|0
1647303180000|2022-03-15 00:13:00|632.23|630.23|632.02|630.02|632.23|630.23|632.02|630.02|0
1647303190000|2022-03-15 00:13:10|632.23|630.23|632.43|630.43|632.43|630.43|632.23|630.23|0
1647303200000|2022-03-15 00:13:20|632.54|630.54|632.63|630.63|632.63|630.63|632.43|630.43|0
1647303210000|2022-03-15 00:13:30|632.43|630.43|632.54|630.54|632.54|630.54|632.43|630.43|0
1647303220000|2022-03-15 00:13:40|632.63|630.63|636.9|634.9|636.9|634.9|632.63|630.63|0
1647303230000|2022-03-15 00:13:50|636.7|634.7|636.9|634.9|636.9|634.9|636.7|634.7|0
1647303240000|2022-03-15 00:14:00|636.7|634.7|635.88|633.88|636.7|634.7|635.88|633.88|0
1647303250000|2022-03-15 00:14:10|635.58|633.58|635.58|633.58|635.58|633.58|635.48|633.48|0
1647303260000|2022-03-15 00:14:20|635.68|633.68|636.09|634.09|636.29|634.29|635.68|633.68|0
1647303270000|2022-03-15 00:14:30|635.88|633.88|635.88|633.88|635.88|633.88|635.79|633.79|0
1647303280000|2022-03-15 00:14:40|636.09|634.09|635.79|633.79|636.19|634.19|635.79|633.79|0
1647303290000|2022-03-15 00:14:50|635.68|633.68|636.09|634.09|636.09|634.09|635.68|633.68|0
1647303300000|2022-03-15 00:15:00|636.29|634.29|636.9|634.9|636.9|634.9|636.29|634.29|0
1647303310000|2022-03-15 00:15:10|636.7|634.7|636.9|634.9|636.9|634.9|636.7|634.7|0
1647303320000|2022-03-15 00:15:20|636.49|634.49|636.49|634.49|636.49|634.49|636.49|634.49|0
1647303330000|2022-03-15 00:15:30|636.7|634.7|636.49|634.49|636.7|634.7|636.4|634.4|0
1647303340000|2022-03-15 00:15:40|636.6|634.6|637.1|635.1|637.1|635.1|636.6|634.6|0
1647303350000|2022-03-15 00:15:50|637.31|635.31|638.12|636.12|638.12|636.12|637.31|635.31|0
1647303360000|2022-03-15 00:16:00|637.92|635.92|638.33|636.33|638.43|636.43|637.92|635.92|0
1647303370000|2022-03-15 00:16:10|638.12|636.12|638.12|636.12|638.12|636.12|638.12|636.12|0
1647303380000|2022-03-15 00:16:20|637.92|635.92|637.92|635.92|637.92|635.92|637.92|635.92|0
1647303390000|2022-03-15 00:16:30|638.03|636.03|638.12|636.12|638.12|636.12|638.03|636.03|0
1647303400000|2022-03-15 00:16:40|637.92|635.92|637.92|635.92|637.92|635.92|637.92|635.92|0
1647303410000|2022-03-15 00:16:50|638.12|636.12|637.92|635.92|638.12|636.12|637.92|635.92|0
1647303420000|2022-03-15 00:17:00|637.82|635.82|638.12|636.12|638.12|636.12|637.82|635.82|0
1647303430000|2022-03-15 00:17:10|638.23|636.23|638.12|636.12|638.23|636.23|638.12|636.12|0
1647303440000|2022-03-15 00:17:20|637.92|635.92|637.92|635.92|637.92|635.92|637.92|635.92|0
1647303450000|2022-03-15 00:17:30|638.03|636.03|638.03|636.03|638.03|636.03|638.03|636.03|0
1647303460000|2022-03-15 00:17:40|637.92|635.92|637.82|635.82|637.92|635.92|637.62|635.62|0
1647303470000|2022-03-15 00:17:50|637.72|635.72|637.72|635.72|637.72|635.72|637.72|635.72|0
1647303480000|2022-03-15 00:18:00|637.51|635.51|637.72|635.72|637.72|635.72|637.51|635.51|0
1647303490000|2022-03-15 00:18:10|637.92|635.92|638.12|636.12|638.23|636.23|637.92|635.92|0
1647303500000|2022-03-15 00:18:20|638.33|636.33|638.12|636.12|638.33|636.33|638.12|636.12|0
1647303510000|2022-03-15 00:18:30|638.33|636.33|638.33|636.33|638.33|636.33|638.33|636.33|0
1647303520000|2022-03-15 00:18:40|638.12|636.12|638.23|636.23|638.23|636.23|638.12|636.12|0
1647303530000|2022-03-15 00:18:50|638.33|636.33|638.12|636.12|638.33|636.33|638.12|636.12|0
1647303540000|2022-03-15 00:19:00|637.82|635.82|637.82|635.82|637.82|635.82|637.82|635.82|0
1647303550000|2022-03-15 00:19:10|637.51|635.51|637.51|635.51|637.51|635.51|637.31|635.31|0
1647303560000|2022-03-15 00:19:20|637.71|635.71|637.71|635.71|637.71|635.71|637.51|635.51|0
1647303570000|2022-03-15 00:19:30|637.51|635.51|637.31|635.31|637.51|635.51|637.31|635.31|0
1647303580000|2022-03-15 00:19:40|637.51|635.51|637.31|635.31|637.51|635.51|637.31|635.31|0
1647303590000|2022-03-15 00:19:50|637.1|635.1|637.1|635.1|637.1|635.1|636.9|634.9|0
1647303600000|2022-03-15 00:20:00|637.31|635.31|637.31|635.31|637.31|635.31|637.1|635.1|0
1647303610000|2022-03-15 00:20:10|637.1|635.1|636.9|634.9|637.1|635.1|636.9|634.9|0
1647303620000|2022-03-15 00:20:20|636.8|634.8|636.9|634.9|636.9|634.9|636.8|634.8|0
1647303630000|2022-03-15 00:20:30|637.01|635.01|636.9|634.9|637.1|635.1|636.9|634.9|0
1647303640000|2022-03-15 00:20:40|637.1|635.1|636.9|634.9|637.1|635.1|636.9|634.9|0
1647303650000|2022-03-15 00:20:50|637.01|635.01|636.9|634.9|637.01|635.01|636.8|634.8|0
1647303660000|2022-03-15 00:21:00|636.8|634.8|636.8|634.8|636.8|634.8|636.8|634.8|0
1647303670000|2022-03-15 00:21:10|636.9|634.9|637.01|635.01|637.01|635.01|636.9|634.9|0
1647303680000|2022-03-15 00:21:20|637.1|635.1|637.01|635.01|637.1|635.1|636.9|634.9|0
1647303690000|2022-03-15 00:21:30|637.1|635.1|637.1|635.1|637.1|635.1|636.9|634.9|0
1647303700000|2022-03-15 00:21:40|636.7|634.7|636.9|634.9|636.9|634.9|636.7|634.7|0
1647303710000|2022-03-15 00:21:50|636.6|634.6|636.6|634.6|636.7|634.7|636.6|634.6|0
1647303720000|2022-03-15 00:22:00|636.49|634.49|636.49|634.49|636.49|634.49|636.49|634.49|0
1647303730000|2022-03-15 00:22:10|636.09|634.09|636.29|634.29|636.29|634.29|636.09|634.09|0
1647303740000|2022-03-15 00:22:20|636.39|634.39|636.39|634.39|636.39|634.39|636.39|634.39|0
1647303750000|2022-03-15 00:22:30|636.29|634.29|636.29|634.29|636.29|634.29|636.29|634.29|0
1647303760000|2022-03-15 00:22:40|636.39|634.39|636.49|634.49|636.49|634.49|636.29|634.29|0
1647303770000|2022-03-15 00:22:50|636.7|634.7|636.49|634.49|636.7|634.7|636.49|634.49|0
1647303780000|2022-03-15 00:23:00|636.7|634.7|636.09|634.09|636.7|634.7|636.09|634.09|0
1647303790000|2022-03-15 00:23:10|635.99|633.99|635.99|633.99|635.99|633.99|635.99|633.99|0
1647303800000|2022-03-15 00:23:20|636.19|634.19|636.09|634.09|636.19|634.19|636.09|634.09|0
1647303810000|2022-03-15 00:23:30|636.29|634.29|636.29|634.29|636.29|634.29|636.29|634.29|0
1647303820000|2022-03-15 00:23:40|636.08|634.08|636.29|634.29|636.39|634.39|636.08|634.08|0
1647303830000|2022-03-15 00:23:50|636.08|634.08|636.08|634.08|636.08|634.08|636.08|634.08|0
1647303840000|2022-03-15 00:24:00|636.29|634.29|636.29|634.29|636.39|634.39|636.29|634.29|0
1647303850000|2022-03-15 00:24:10|636.19|634.19|636.49|634.49|636.49|634.49|636.19|634.19|0
1647303860000|2022-03-15 00:24:20|636.39|634.39|636.49|634.49|636.49|634.49|636.39|634.39|0
1647303870000|2022-03-15 00:24:30|636.29|634.29|636.39|634.39|636.39|634.39|636.29|634.29|0
1647303880000|2022-03-15 00:24:40|636.49|634.49|635.99|633.99|636.49|634.49|635.99|633.99|0
1647303890000|2022-03-15 00:24:50|635.88|633.88|635.68|633.68|635.88|633.88|635.58|633.58|0
1647303900000|2022-03-15 00:25:00|635.27|633.27|635.88|633.88|635.88|633.88|635.27|633.27|0
1647303910000|2022-03-15 00:25:10|636.08|634.08|635.68|633.68|636.08|634.08|635.68|633.68|0
1647303920000|2022-03-15 00:25:20|635.47|633.47|635.47|633.47|635.47|633.47|635.27|633.27|0
1647303930000|2022-03-15 00:25:30|635.38|633.38|635.88|633.88|635.88|633.88|635.27|633.27|0
1647303940000|2022-03-15 00:25:40|635.78|633.78|635.78|633.78|635.78|633.78|635.78|633.78|0
1647303950000|2022-03-15 00:25:50|635.99|633.99|636.08|634.08|636.08|634.08|635.88|633.88|0
1647303960000|2022-03-15 00:26:00|636.19|634.19|635.88|633.88|636.19|634.19|635.88|633.88|0
1647303970000|2022-03-15 00:26:10|636.08|634.08|635.99|633.99|636.08|634.08|635.99|633.99|0
1647303980000|2022-03-15 00:26:20|635.88|633.88|635.68|633.68|635.88|633.88|635.68|633.68|0
1647303990000|2022-03-15 00:26:30|635.78|633.78|635.78|633.78|635.78|633.78|635.78|633.78|0
1647304000000|2022-03-15 00:26:40|635.88|633.88|635.78|633.78|635.88|633.88|635.68|633.68|0
1647304010000|2022-03-15 00:26:50|635.68|633.68|635.47|633.47|635.68|633.68|635.47|633.47|0
1647304020000|2022-03-15 00:27:00|635.88|633.88|635.99|633.99|636.08|634.08|635.88|633.88|0
1647304030000|2022-03-15 00:27:10|635.78|633.78|635.68|633.68|635.78|633.78|635.68|633.68|0
1647304040000|2022-03-15 00:27:20|635.47|633.47|635.78|633.78|635.78|633.78|635.47|633.47|0
1647304050000|2022-03-15 00:27:30|635.88|633.88|635.88|633.88|635.88|633.88|635.68|633.68|0
1647304060000|2022-03-15 00:27:40|636.08|634.08|635.99|633.99|636.08|634.08|635.88|633.88|0
1647304070000|2022-03-15 00:27:50|636.08|634.08|636.19|634.19|636.19|634.19|636.08|634.08|0
1647304080000|2022-03-15 00:28:00|636.08|634.08|636.49|634.49|636.9|634.9|636.08|634.08|0
1647304090000|2022-03-15 00:28:10|636.39|634.39|636.29|634.29|636.39|634.39|636.29|634.29|0
1647304100000|2022-03-15 00:28:20|636.39|634.39|636.49|634.49|636.49|634.49|636.39|634.39|0
1647304120000|2022-03-15 00:28:40|636.29|634.29|636.29|634.29|636.29|634.29|636.29|634.29|0
1647304140000|2022-03-15 00:29:00|636.49|634.49|636.49|634.49|636.49|634.49|636.49|634.49|0
1647304150000|2022-03-15 00:29:10|636.69|634.69|636.9|634.9|636.9|634.9|636.69|634.69|0
1647304160000|2022-03-15 00:29:20|637|635|636.49|634.49|637|635|636.49|634.49|0
1647304170000|2022-03-15 00:29:30|636.29|634.29|636.29|634.29|636.29|634.29|636.29|634.29|0
1647304180000|2022-03-15 00:29:40|635.88|633.88|635.88|633.88|636.08|634.08|635.88|633.88|0
1647304190000|2022-03-15 00:29:50|635.68|633.68|635.88|633.88|635.88|633.88|635.68|633.68|0
1647304200000|2022-03-15 00:30:00|635.68|633.68|635.78|633.78|635.78|633.78|635.47|633.47|0
1647304210000|2022-03-15 00:30:10|635.68|633.68|635.07|633.07|635.68|633.68|635.07|633.07|0
1647304220000|2022-03-15 00:30:20|634.77|632.77|634.05|632.05|634.77|632.77|634.05|632.05|0
1647304230000|2022-03-15 00:30:30|634.46|632.46|633.95|631.95|634.46|632.46|633.95|631.95|0
1647304240000|2022-03-15 00:30:40|633.85|631.85|633.95|631.95|634.05|632.05|633.85|631.85|0
1647304250000|2022-03-15 00:30:50|634.05|632.05|633.85|631.85|634.05|632.05|633.85|631.85|0
1647304270000|2022-03-15 00:31:10|634.05|632.05|634.16|632.16|634.16|632.16|634.05|632.05|0
1647304280000|2022-03-15 00:31:20|634.05|632.05|633.85|631.85|634.05|632.05|633.85|631.85|0
1647304290000|2022-03-15 00:31:30|634.05|632.05|634.05|632.05|634.05|632.05|634.05|632.05|0
1647304300000|2022-03-15 00:31:40|634.16|632.16|634.16|632.16|634.16|632.16|634.05|632.05|0
1647304310000|2022-03-15 00:31:50|634.05|632.05|634.36|632.36|634.36|632.36|634.05|632.05|0
1647304320000|2022-03-15 00:32:00|634.25|632.25|634.46|632.46|634.46|632.46|634.16|632.16|0
1647304330000|2022-03-15 00:32:10|634.76|632.76|634.66|632.66|634.76|632.76|634.66|632.66|0
1647304340000|2022-03-15 00:32:20|634.46|632.46|634.76|632.76|634.76|632.76|634.46|632.46|0
1647304350000|2022-03-15 00:32:30|634.56|632.56|634.66|632.66|634.66|632.66|634.56|632.56|0
1647304360000|2022-03-15 00:32:40|634.86|632.86|634.25|632.25|634.86|632.86|634.25|632.25|0
1647304370000|2022-03-15 00:32:50|634.15|632.15|633.85|631.85|634.15|632.15|633.85|631.85|0
1647304380000|2022-03-15 00:33:00|633.95|631.95|633.95|631.95|634.05|632.05|633.95|631.95|0
1647304390000|2022-03-15 00:33:10|634.05|632.05|634.15|632.15|634.15|632.15|634.05|632.05|0
1647304400000|2022-03-15 00:33:20|633.85|631.85|633.85|631.85|633.85|631.85|633.85|631.85|0
1647304420000|2022-03-15 00:33:40|634.05|632.05|634.15|632.15|634.15|632.15|634.05|632.05|0
1647304430000|2022-03-15 00:33:50|634.25|632.25|634.25|632.25|634.25|632.25|633.95|631.95|0
1647304440000|2022-03-15 00:34:00|634.36|632.36|634.25|632.25|634.36|632.36|634.15|632.15|0
1647304450000|2022-03-15 00:34:10|634.15|632.15|634.05|632.05|634.15|632.15|634.05|632.05|0
1647304460000|2022-03-15 00:34:20|633.95|631.95|634.05|632.05|634.05|632.05|633.95|631.95|0
1647304470000|2022-03-15 00:34:30|634.15|632.15|634.05|632.05|634.15|632.15|634.05|632.05|0
1647304480000|2022-03-15 00:34:40|633.64|631.64|633.54|631.54|633.64|631.64|633.54|631.54|0
1647304490000|2022-03-15 00:34:50|633.64|631.64|632.83|630.83|633.64|631.64|632.83|630.83|0
1647304500000|2022-03-15 00:35:00|632.73|630.73|632.94|630.94|633.03|631.03|632.73|630.73|0
1647304510000|2022-03-15 00:35:10|633.03|631.03|633.03|631.03|633.03|631.03|633.03|631.03|0
1647304520000|2022-03-15 00:35:20|633.24|631.24|633.44|631.44|633.44|631.44|633.24|631.24|0
1647304530000|2022-03-15 00:35:30|633.24|631.24|633.03|631.03|633.34|631.34|633.03|631.03|0
1647304540000|2022-03-15 00:35:40|633.24|631.24|633.03|631.03|633.24|631.24|633.03|631.03|0
1647304550000|2022-03-15 00:35:50|632.83|630.83|633.03|631.03|633.03|631.03|632.83|630.83|0
1647304560000|2022-03-15 00:36:00|632.83|630.83|632.73|630.73|632.83|630.83|632.33|630.33|0
1647304570000|2022-03-15 00:36:10|632.83|630.83|632.83|630.83|632.83|630.83|632.73|630.73|0
1647304580000|2022-03-15 00:36:20|632.73|630.73|632.63|630.63|632.73|630.73|632.63|630.63|0
1647304590000|2022-03-15 00:36:30|632.83|630.83|632.42|630.42|632.83|630.83|632.42|630.42|0
1647304600000|2022-03-15 00:36:40|632.33|630.33|632.42|630.42|632.42|630.42|632.33|630.33|0
1647304610000|2022-03-15 00:36:50|632.22|630.22|631.81|629.81|632.22|630.22|631.81|629.81|0
1647304620000|2022-03-15 00:37:00|631.41|629.41|631.51|629.51|631.51|629.51|631|629|0
1647304630000|2022-03-15 00:37:10|630.3|628.3|630.6|628.6|630.6|628.6|630.19|628.19|0
1647304640000|2022-03-15 00:37:20|630.8|628.8|630.7|628.7|630.8|628.8|630.7|628.7|0
1647304650000|2022-03-15 00:37:30|630.5|628.5|630.8|628.8|630.8|628.8|630.5|628.5|0
1647304660000|2022-03-15 00:37:40|630.7|628.7|631.21|629.21|631.31|629.31|630.7|628.7|0
1647304670000|2022-03-15 00:37:50|631.61|629.61|631.61|629.61|631.61|629.61|631.61|629.61|0
1647304680000|2022-03-15 00:38:00|631.81|629.81|631.81|629.81|631.81|629.81|631.81|629.81|0
1647304690000|2022-03-15 00:38:10|631.61|629.61|631.92|629.92|632.02|630.02|631.61|629.61|0
1647304700000|2022-03-15 00:38:20|631.81|629.81|632.02|630.02|632.02|630.02|631.81|629.81|0
1647304710000|2022-03-15 00:38:30|632.22|630.22|632.12|630.12|632.22|630.22|632.12|630.12|0
1647304720000|2022-03-15 00:38:40|632.22|630.22|632.22|630.22|632.22|630.22|632.12|630.12|0
1647304730000|2022-03-15 00:38:50|632.42|630.42|632.02|630.02|632.42|630.42|632.02|630.02|0
1647304740000|2022-03-15 00:39:00|632.22|630.22|632.22|630.22|632.22|630.22|632.02|630.02|0
1647304750000|2022-03-15 00:39:10|632.42|630.42|632.63|630.63|632.63|630.63|632.42|630.42|0
1647304760000|2022-03-15 00:39:20|632.83|630.83|633.03|631.03|633.03|631.03|632.83|630.83|0
1647304770000|2022-03-15 00:39:30|633.14|631.14|633.23|631.23|633.23|631.23|633.14|631.14|0
1647304780000|2022-03-15 00:39:40|633.03|631.03|633.03|631.03|633.14|631.14|633.03|631.03|0
1647304790000|2022-03-15 00:39:50|633.23|631.23|633.23|631.23|633.23|631.23|633.23|631.23|0
1647304800000|2022-03-15 00:40:00|633.64|631.64|634.66|632.66|634.66|632.66|633.64|631.64|0
1647304810000|2022-03-15 00:40:10|634.45|632.45|634.36|632.36|634.45|632.45|634.36|632.36|0
1647304820000|2022-03-15 00:40:20|634.25|632.25|634.25|632.25|634.45|632.45|634.15|632.15|0
1647304830000|2022-03-15 00:40:30|634.45|632.45|634.45|632.45|634.45|632.45|634.36|632.36|0
1647304840000|2022-03-15 00:40:40|634.25|632.25|634.05|632.05|634.25|632.25|634.05|632.05|0
1647304850000|2022-03-15 00:40:50|634.25|632.25|634.36|632.36|634.36|632.36|634.25|632.25|0
1647304860000|2022-03-15 00:41:00|634.25|632.25|634.25|632.25|634.25|632.25|634.05|632.05|0
1647304870000|2022-03-15 00:41:10|634.36|632.36|634.05|632.05|634.36|632.36|633.84|631.84|0
1647304880000|2022-03-15 00:41:20|634.15|632.15|634.15|632.15|634.15|632.15|634.05|632.05|0
1647304890000|2022-03-15 00:41:30|634.25|632.25|634.36|632.36|634.45|632.45|634.25|632.25|0
1647304900000|2022-03-15 00:41:40|634.45|632.45|633.84|631.84|634.45|632.45|633.84|631.84|0
1647304910000|2022-03-15 00:41:50|633.44|631.44|633.64|631.64|633.64|631.64|633.44|631.44|0
1647304930000|2022-03-15 00:42:10|633.84|631.84|633.84|631.84|633.95|631.95|633.84|631.84|0
1647304940000|2022-03-15 00:42:20|633.64|631.64|633.84|631.84|633.95|631.95|633.64|631.64|0
1647304950000|2022-03-15 00:42:30|633.95|631.95|633.84|631.84|634.05|632.05|633.84|631.84|0
1647304960000|2022-03-15 00:42:40|634.05|632.05|634.25|632.25|634.36|632.36|634.05|632.05|0
1647304970000|2022-03-15 00:42:50|634.45|632.45|634.66|632.66|634.66|632.66|634.36|632.36|0
1647304980000|2022-03-15 00:43:00|634.45|632.45|634.25|632.25|634.45|632.45|634.15|632.15|0
1647304990000|2022-03-15 00:43:10|634.15|632.15|633.95|631.95|634.15|632.15|633.95|631.95|0
1647305000000|2022-03-15 00:43:20|634.05|632.05|634.05|632.05|634.05|632.05|633.84|631.84|0
1647305010000|2022-03-15 00:43:30|633.95|631.95|633.84|631.84|633.95|631.95|633.75|631.75|0
1647305020000|2022-03-15 00:43:40|633.95|631.95|633.95|631.95|633.95|631.95|633.84|631.84|0
1647305030000|2022-03-15 00:43:50|634.05|632.05|634.05|632.05|634.05|632.05|634.05|632.05|0
1647305040000|2022-03-15 00:44:00|633.84|631.84|633.84|631.84|633.84|631.84|633.75|631.75|0
1647305050000|2022-03-15 00:44:10|633.64|631.64|633.75|631.75|633.75|631.75|633.64|631.64|0
1647305060000|2022-03-15 00:44:20|633.64|631.64|633.84|631.84|633.84|631.84|633.44|631.44|0
1647305070000|2022-03-15 00:44:30|633.75|631.75|634.05|632.05|634.05|632.05|633.75|631.75|0
1647305080000|2022-03-15 00:44:40|633.84|631.84|633.84|631.84|633.84|631.84|633.84|631.84|0
1647305090000|2022-03-15 00:44:50|633.64|631.64|633.84|631.84|633.84|631.84|633.64|631.64|0
1647305100000|2022-03-15 00:45:00|634.25|632.25|633.95|631.95|634.25|632.25|633.95|631.95|0
1647305110000|2022-03-15 00:45:10|633.64|631.64|633.44|631.44|633.64|631.64|633.44|631.44|0
1647305120000|2022-03-15 00:45:20|633.84|631.84|633.84|631.84|633.84|631.84|633.84|631.84|0
1647305130000|2022-03-15 00:45:30|633.64|631.64|633.64|631.64|633.64|631.64|633.64|631.64|0
1647305140000|2022-03-15 00:45:40|633.44|631.44|633.54|631.54|633.54|631.54|633.44|631.44|0
1647305150000|2022-03-15 00:45:50|633.64|631.64|633.64|631.64|633.64|631.64|633.64|631.64|0
1647305160000|2022-03-15 00:46:00|633.44|631.44|631.41|629.41|633.44|631.44|631.41|629.41|0
1647305170000|2022-03-15 00:46:10|631.2|629.2|631.2|629.2|631.31|629.31|631.2|629.2|0
1647305180000|2022-03-15 00:46:20|631.31|629.31|632.01|630.01|632.01|630.01|631.31|629.31|0
1647305190000|2022-03-15 00:46:30|632.12|630.12|632.01|630.01|632.12|630.12|632.01|630.01|0
1647305200000|2022-03-15 00:46:40|631.92|629.92|631.61|629.61|631.92|629.92|631.61|629.61|0
1647305210000|2022-03-15 00:46:50|631.81|629.81|632.62|630.62|632.83|630.83|631.71|629.71|0
1647305230000|2022-03-15 00:47:10|632.83|630.83|632.83|630.83|632.83|630.83|632.83|630.83|0
1647305240000|2022-03-15 00:47:20|632.73|630.73|632.73|630.73|632.73|630.73|632.73|630.73|0
1647305250000|2022-03-15 00:47:30|632.62|630.62|632.83|630.83|632.83|630.83|632.62|630.62|0
1647305260000|2022-03-15 00:47:40|632.62|630.62|632.93|630.93|632.93|630.93|632.62|630.62|0
1647305270000|2022-03-15 00:47:50|632.83|630.83|632.62|630.62|632.83|630.83|632.62|630.62|0
1647305280000|2022-03-15 00:48:00|632.73|630.73|633.03|631.03|633.03|631.03|632.73|630.73|0
1647305290000|2022-03-15 00:48:10|633.23|631.23|633.23|631.23|633.23|631.23|633.23|631.23|0
1647305300000|2022-03-15 00:48:20|633.34|631.34|633.54|631.54|633.54|631.54|633.23|631.23|0
1647305310000|2022-03-15 00:48:30|633.64|631.64|633.64|631.64|633.64|631.64|633.64|631.64|0
1647305320000|2022-03-15 00:48:40|634.04|632.04|634.04|632.04|634.04|632.04|634.04|632.04|0
1647305330000|2022-03-15 00:48:50|634.25|632.25|634.35|632.35|634.35|632.35|634.15|632.15|0
1647305340000|2022-03-15 00:49:00|634.86|632.86|634.56|632.56|634.86|632.86|634.56|632.56|0
1647305350000|2022-03-15 00:49:10|634.45|632.45|634.65|632.65|634.65|632.65|634.35|632.35|0
1647305360000|2022-03-15 00:49:20|634.76|632.76|634.76|632.76|634.76|632.76|634.76|632.76|0
1647305370000|2022-03-15 00:49:30|634.96|632.96|634.65|632.65|635.06|633.06|634.65|632.65|0
1647305380000|2022-03-15 00:49:40|634.76|632.76|634.86|632.86|634.86|632.86|634.45|632.45|0
1647305390000|2022-03-15 00:49:50|635.26|633.26|635.47|633.47|635.47|633.47|635.26|633.26|0
1647305400000|2022-03-15 00:50:00|635.26|633.26|635.47|633.47|635.47|633.47|635.26|633.26|0
1647305410000|2022-03-15 00:50:10|635.26|633.26|635.47|633.47|635.47|633.47|635.26|633.26|0
1647305420000|2022-03-15 00:50:20|635.67|633.67|635.67|633.67|635.67|633.67|635.67|633.67|0
1647305430000|2022-03-15 00:50:30|635.47|633.47|635.37|633.37|635.57|633.57|635.37|633.37|0
1647305440000|2022-03-15 00:50:40|635.26|633.26|635.06|633.06|635.26|633.26|635.06|633.06|0
1647305450000|2022-03-15 00:50:50|635.26|633.26|635.26|633.26|635.26|633.26|635.06|633.06|0
1647305460000|2022-03-15 00:51:00|635.17|633.17|635.26|633.26|635.26|633.26|635.17|633.17|0
1647305470000|2022-03-15 00:51:10|635.17|633.17|635.17|633.17|635.17|633.17|635.17|633.17|0
1647305480000|2022-03-15 00:51:20|635.06|633.06|635.26|633.26|635.26|633.26|635.06|633.06|0
1647305490000|2022-03-15 00:51:30|635.47|633.47|635.47|633.47|635.47|633.47|635.47|633.47|0
1647305500000|2022-03-15 00:51:40|635.57|633.57|635.47|633.47|635.57|633.57|635.47|633.47|0
1647305510000|2022-03-15 00:51:50|635.37|633.37|635.37|633.37|635.37|633.37|635.37|633.37|0
1647305520000|2022-03-15 00:52:00|635.26|633.26|635.06|633.06|635.26|633.26|635.06|633.06|0
1647305530000|2022-03-15 00:52:10|635.26|633.26|635.37|633.37|635.37|633.37|635.26|633.26|0
1647305540000|2022-03-15 00:52:20|635.47|633.47|635.26|633.26|635.47|633.47|635.26|633.26|0
1647305550000|2022-03-15 00:52:30|635.47|633.47|635.47|633.47|635.87|633.87|635.47|633.47|0
1647305560000|2022-03-15 00:52:40|635.37|633.37|635.57|633.57|635.57|633.57|635.26|633.26|0
1647305570000|2022-03-15 00:52:50|635.78|633.78|635.78|633.78|635.78|633.78|635.78|633.78|0
1647305580000|2022-03-15 00:53:00|635.87|633.87|635.47|633.47|635.87|633.87|635.47|633.47|0
1647305590000|2022-03-15 00:53:10|635.57|633.57|635.57|633.57|635.57|633.57|635.57|633.57|0
1647305600000|2022-03-15 00:53:20|635.47|633.47|635.47|633.47|635.47|633.47|635.47|633.47|0
1647305610000|2022-03-15 00:53:30|635.26|633.26|635.26|633.26|635.26|633.26|635.26|633.26|0
1647305620000|2022-03-15 00:53:40|635.37|633.37|635.26|633.26|635.37|633.37|635.26|633.26|0
1647305630000|2022-03-15 00:53:50|635.37|633.37|635.47|633.47|635.47|633.47|635.26|633.26|0
1647305640000|2022-03-15 00:54:00|635.17|633.17|635.47|633.47|635.67|633.67|635.17|633.17|0
1647305650000|2022-03-15 00:54:10|635.37|633.37|635.37|633.37|635.37|633.37|635.37|633.37|0
1647305660000|2022-03-15 00:54:20|635.26|633.26|635.37|633.37|635.47|633.47|635.26|633.26|0
1647305670000|2022-03-15 00:54:30|635.47|633.47|635.26|633.26|635.47|633.47|635.26|633.26|0
1647305680000|2022-03-15 00:54:40|635.06|633.06|635.26|633.26|635.26|633.26|635.06|633.06|0
1647305690000|2022-03-15 00:54:50|635.06|633.06|635.26|633.26|635.26|633.26|635.06|633.06|0
1647305700000|2022-03-15 00:55:00|635.37|633.37|635.06|633.06|635.37|633.37|635.06|633.06|0
1647305710000|2022-03-15 00:55:10|635.16|633.16|635.16|633.16|635.16|633.16|635.16|633.16|0
1647305720000|2022-03-15 00:55:20|635.06|633.06|633.54|631.54|635.06|633.06|633.54|631.54|0
1647305730000|2022-03-15 00:55:30|633.64|631.64|633.43|631.43|633.64|631.64|633.43|631.43|0
1647305740000|2022-03-15 00:55:40|633.54|631.54|634.55|632.55|634.65|632.65|633.54|631.54|0
1647305750000|2022-03-15 00:55:50|634.45|632.45|634.45|632.45|634.55|632.55|634.45|632.45|0
1647305760000|2022-03-15 00:56:00|634.65|632.65|634.65|632.65|634.86|632.86|634.65|632.65|0
1647305770000|2022-03-15 00:56:10|634.35|632.35|634.04|632.04|634.35|632.35|634.04|632.04|0
1647305780000|2022-03-15 00:56:20|634.15|632.15|634.25|632.25|634.35|632.35|634.15|632.15|0
1647305790000|2022-03-15 00:56:30|634.35|632.35|634.86|632.86|634.86|632.86|634.15|632.15|0
1647305800000|2022-03-15 00:56:40|635.06|633.06|635.06|633.06|635.06|633.06|635.06|633.06|0
1647305810000|2022-03-15 00:56:50|635.26|633.26|635.47|633.47|635.47|633.47|635.26|633.26|0
1647305820000|2022-03-15 00:57:00|635.67|633.67|635.77|633.77|635.77|633.77|635.67|633.67|0
1647305830000|2022-03-15 00:57:10|635.87|633.87|635.87|633.87|635.87|633.87|635.87|633.87|0
1647305840000|2022-03-15 00:57:20|635.67|633.67|635.87|633.87|635.87|633.87|635.67|633.67|0
1647305860000|2022-03-15 00:57:40|636.08|634.08|635.67|633.67|636.08|634.08|635.67|633.67|0
1647305870000|2022-03-15 00:57:50|636.08|634.08|636.48|634.48|636.48|634.48|636.08|634.08|0
1647305880000|2022-03-15 00:58:00|636.59|634.59|636.48|634.48|636.69|634.69|636.48|634.48|0
1647305890000|2022-03-15 00:58:10|636.38|634.38|636.48|634.48|636.48|634.48|636.38|634.38|0
1647305900000|2022-03-15 00:58:20|636.69|634.69|636.69|634.69|636.69|634.69|636.69|634.69|0
1647305910000|2022-03-15 00:58:30|636.59|634.59|636.48|634.48|636.59|634.59|636.48|634.48|0
1647305920000|2022-03-15 00:58:40|636.08|634.08|636.28|634.28|636.28|634.28|636.08|634.08|0
1647305930000|2022-03-15 00:58:50|636.08|634.08|636.07|634.07|636.08|634.08|636.07|634.07|0
1647305940000|2022-03-15 00:59:00|636.18|634.18|636.07|634.07|636.18|634.18|636.07|634.07|0
1647305950000|2022-03-15 00:59:10|636.18|634.18|635.87|633.87|636.18|634.18|635.87|633.87|0
1647305960000|2022-03-15 00:59:20|635.67|633.67|635.46|633.46|635.67|633.67|635.46|633.46|0
1647305980000|2022-03-15 00:59:40|635.67|633.67|635.26|633.26|635.67|633.67|635.26|633.26|0
1647305990000|2022-03-15 00:59:50|635.37|633.37|635.26|633.26|635.37|633.37|635.26|633.26|0
1647306000000|2022-03-15 01:00:00|635.06|633.06|634.96|632.96|635.06|633.06|634.96|632.96|0
1647306010000|2022-03-15 01:00:10|634.85|632.85|634.96|632.96|634.96|632.96|634.85|632.85|0
1647306020000|2022-03-15 01:00:20|635.06|633.06|634.76|632.76|635.06|633.06|634.76|632.76|0
1647306030000|2022-03-15 01:00:30|634.65|632.65|635.46|633.46|635.46|633.46|634.65|632.65|0
1647306040000|2022-03-15 01:00:40|635.67|633.67|635.46|633.46|635.67|633.67|635.46|633.46|0
1647306050000|2022-03-15 01:00:50|635.26|633.26|635.16|633.16|635.26|633.26|634.96|632.96|0
1647306060000|2022-03-15 01:01:00|635.06|633.06|634.65|632.65|635.06|633.06|634.65|632.65|0
1647306070000|2022-03-15 01:01:10|634.76|632.76|634.96|632.96|634.96|632.96|634.76|632.76|0
1647306080000|2022-03-15 01:01:20|635.06|633.06|634.96|632.96|635.06|633.06|634.96|632.96|0
1647306090000|2022-03-15 01:01:30|634.85|632.85|634.76|632.76|634.85|632.85|634.76|632.76|0
1647306100000|2022-03-15 01:01:40|634.65|632.65|634.65|632.65|634.65|632.65|634.65|632.65|0
1647306110000|2022-03-15 01:01:50|634.85|632.85|634.65|632.65|634.85|632.85|634.65|632.65|0
1647306120000|2022-03-15 01:02:00|634.85|632.85|634.85|632.85|634.85|632.85|634.85|632.85|0
1647306140000|2022-03-15 01:02:20|635.06|633.06|635.06|633.06|635.06|633.06|635.06|633.06|0
1647306150000|2022-03-15 01:02:30|634.96|632.96|634.85|632.85|634.96|632.96|634.85|632.85|0
1647306160000|2022-03-15 01:02:40|634.96|632.96|634.85|632.85|634.96|632.96|634.85|632.85|0
1647306170000|2022-03-15 01:02:50|634.96|632.96|634.76|632.76|634.96|632.96|634.76|632.76|0
1647306180000|2022-03-15 01:03:00|634.85|632.85|635.06|633.06|635.06|633.06|634.85|632.85|0
1647306190000|2022-03-15 01:03:10|634.85|632.85|634.85|632.85|634.85|632.85|634.85|632.85|0
1647306200000|2022-03-15 01:03:20|635.06|633.06|635.26|633.26|635.26|633.26|635.06|633.06|0
1647306210000|2022-03-15 01:03:30|635.16|633.16|635.46|633.46|635.46|633.46|635.16|633.16|0
1647306220000|2022-03-15 01:03:40|635.16|633.16|634.85|632.85|635.16|633.16|634.85|632.85|0
1647306230000|2022-03-15 01:03:50|634.65|632.65|634.76|632.76|634.85|632.85|634.65|632.65|0
1647306240000|2022-03-15 01:04:00|634.65|632.65|634.65|632.65|634.65|632.65|634.65|632.65|0
1647306250000|2022-03-15 01:04:10|633.63|631.63|633.43|631.43|633.63|631.63|633.43|631.43|0
1647306260000|2022-03-15 01:04:20|633.63|631.63|634.24|632.24|634.24|632.24|633.54|631.54|0
1647306270000|2022-03-15 01:04:30|633.84|631.84|633.63|631.63|633.94|631.94|633.63|631.63|0
1647306280000|2022-03-15 01:04:40|633.54|631.54|635.06|633.06|635.37|633.37|633.54|631.54|0
1647306290000|2022-03-15 01:04:50|634.45|632.45|634.45|632.45|634.45|632.45|634.35|632.35|0
1647306300000|2022-03-15 01:05:00|634.65|632.65|634.55|632.55|634.65|632.65|634.55|632.55|0
1647306310000|2022-03-15 01:05:10|634.85|632.85|634.65|632.65|634.85|632.85|634.65|632.65|0
1647306320000|2022-03-15 01:05:20|634.85|632.85|634.76|632.76|634.85|632.85|634.76|632.76|0
1647306330000|2022-03-15 01:05:30|634.85|632.85|634.65|632.65|634.85|632.85|634.65|632.65|0
1647306340000|2022-03-15 01:05:40|635.46|633.46|636.07|634.07|636.07|634.07|635.46|633.46|0
1647306350000|2022-03-15 01:05:50|635.98|633.98|636.07|634.07|636.07|634.07|635.98|633.98|0
1647306360000|2022-03-15 01:06:00|635.98|633.98|636.38|634.38|636.38|634.38|635.98|633.98|0
1647306370000|2022-03-15 01:06:10|636.28|634.28|636.28|634.28|636.28|634.28|636.28|634.28|0
1647306380000|2022-03-15 01:06:20|636.38|634.38|636.48|634.48|636.48|634.48|636.38|634.38|0
1647306390000|2022-03-15 01:06:30|636.38|634.38|636.38|634.38|636.48|634.48|636.38|634.38|0
1647306400000|2022-03-15 01:06:40|636.48|634.48|636.07|634.07|636.48|634.48|636.07|634.07|0
1647306410000|2022-03-15 01:06:50|636.18|634.18|635.87|633.87|636.18|634.18|635.87|633.87|0
1647306420000|2022-03-15 01:07:00|636.07|634.07|635.87|633.87|636.07|634.07|635.87|633.87|0
1647306430000|2022-03-15 01:07:10|635.97|633.97|635.77|633.77|635.97|633.97|635.77|633.77|0
1647306440000|2022-03-15 01:07:20|635.67|633.67|635.77|633.77|635.87|633.87|635.67|633.67|0
1647306450000|2022-03-15 01:07:30|635.87|633.87|635.97|633.97|635.97|633.97|635.87|633.87|0
1647306460000|2022-03-15 01:07:40|636.07|634.07|636.07|634.07|636.07|634.07|636.07|634.07|0
1647306480000|2022-03-15 01:08:00|635.97|633.97|635.97|633.97|635.97|633.97|635.97|633.97|0
1647306490000|2022-03-15 01:08:10|635.87|633.87|635.97|633.97|635.97|633.97|635.87|633.87|0
1647306500000|2022-03-15 01:08:20|636.18|634.18|636.28|634.28|636.28|634.28|636.18|634.18|0
1647306510000|2022-03-15 01:08:30|635.97|633.97|635.97|633.97|635.97|633.97|635.97|633.97|0
1647306520000|2022-03-15 01:08:40|635.87|633.87|636.07|634.07|636.07|634.07|635.87|633.87|0
1647306530000|2022-03-15 01:08:50|635.97|633.97|635.97|633.97|635.97|633.97|635.97|633.97|0
1647306540000|2022-03-15 01:09:00|635.87|633.87|636.99|634.99|636.99|634.99|635.87|633.87|0
1647306550000|2022-03-15 01:09:10|637.09|635.09|636.68|634.68|637.09|635.09|636.68|634.68|0
1647306560000|2022-03-15 01:09:20|636.89|634.89|636.68|634.68|636.89|634.89|636.68|634.68|0
1647306570000|2022-03-15 01:09:30|636.89|634.89|636.89|634.89|636.89|634.89|636.89|634.89|0
1647306580000|2022-03-15 01:09:40|637.09|635.09|637.09|635.09|637.09|635.09|637.09|635.09|0
1647306600000|2022-03-15 01:10:00|636.68|634.68|637.09|635.09|637.09|635.09|636.68|634.68|0
1647306610000|2022-03-15 01:10:10|637.2|635.2|636.99|634.99|637.2|635.2|636.99|634.99|0
1647306620000|2022-03-15 01:10:20|636.89|634.89|636.07|634.07|636.89|634.89|636.07|634.07|0
1647306630000|2022-03-15 01:10:30|635.97|633.97|636.28|634.28|636.28|634.28|635.97|633.97|0
1647306640000|2022-03-15 01:10:40|636.07|634.07|636.07|634.07|636.28|634.28|636.07|634.07|0
1647306650000|2022-03-15 01:10:50|636.18|634.18|635.87|633.87|636.18|634.18|635.87|633.87|0
1647306660000|2022-03-15 01:11:00|635.77|633.77|635.87|633.87|635.87|633.87|635.77|633.77|0
1647306670000|2022-03-15 01:11:10|636.07|634.07|636.07|634.07|636.07|634.07|635.87|633.87|0
1647306680000|2022-03-15 01:11:20|636.27|634.27|636.27|634.27|636.27|634.27|636.27|634.27|0
1647306690000|2022-03-15 01:11:30|636.38|634.38|636.58|634.58|636.58|634.58|636.38|634.38|0
1647306700000|2022-03-15 01:11:40|636.48|634.48|636.48|634.48|636.68|634.68|636.48|634.48|0
1647306710000|2022-03-15 01:11:50|636.38|634.38|636.38|634.38|636.48|634.48|636.38|634.38|0
1647306720000|2022-03-15 01:12:00|635.97|633.97|636.07|634.07|636.07|634.07|635.97|633.97|0
1647306730000|2022-03-15 01:12:10|635.97|633.97|635.97|633.97|635.97|633.97|635.97|633.97|0
1647306740000|2022-03-15 01:12:20|636.18|634.18|636.18|634.18|636.18|634.18|636.18|634.18|0
1647306750000|2022-03-15 01:12:30|636.07|634.07|636.18|634.18|636.18|634.18|636.07|634.07|0
1647306760000|2022-03-15 01:12:40|636.27|634.27|636.27|634.27|636.27|634.27|636.27|634.27|0
1647306770000|2022-03-15 01:12:50|636.48|634.48|636.79|634.79|636.79|634.79|636.48|634.48|0
1647306780000|2022-03-15 01:13:00|636.58|634.58|636.38|634.38|636.58|634.58|636.27|634.27|0
1647306790000|2022-03-15 01:13:10|636.27|634.27|636.48|634.48|636.48|634.48|636.27|634.27|0
1647306800000|2022-03-15 01:13:20|636.58|634.58|636.48|634.48|636.68|634.68|636.48|634.48|0
1647306810000|2022-03-15 01:13:30|636.38|634.38|636.48|634.48|636.48|634.48|636.38|634.38|0
1647306820000|2022-03-15 01:13:40|636.68|634.68|636.48|634.48|636.68|634.68|636.48|634.48|0
1647306830000|2022-03-15 01:13:50|636.68|634.68|636.58|634.58|636.68|634.68|636.58|634.58|0
1647306840000|2022-03-15 01:14:00|636.48|634.48|636.07|634.07|636.48|634.48|636.07|634.07|0
1647306850000|2022-03-15 01:14:10|636.48|634.48|636.48|634.48|636.48|634.48|636.48|634.48|0
1647306860000|2022-03-15 01:14:20|636.38|634.38|636.48|634.48|636.48|634.48|636.38|634.38|0
1647306870000|2022-03-15 01:14:30|636.07|634.07|636.07|634.07|636.07|634.07|636.07|634.07|0
1647306880000|2022-03-15 01:14:40|636.27|634.27|636.27|634.27|636.27|634.27|636.18|634.18|0
1647306890000|2022-03-15 01:14:50|636.48|634.48|636.48|634.48|636.48|634.48|636.38|634.38|0
1647306900000|2022-03-15 01:15:00|636.68|634.68|636.38|634.38|636.68|634.68|636.18|634.18|0
1647306910000|2022-03-15 01:15:10|636.68|634.68|636.58|634.58|636.88|634.88|636.38|634.38|0
1647306920000|2022-03-15 01:15:20|636.48|634.48|636.88|634.88|636.88|634.88|636.48|634.48|0
1647306930000|2022-03-15 01:15:30|637.09|635.09|637.29|635.29|637.29|635.29|636.99|634.99|0
1647306940000|2022-03-15 01:15:40|637.5|635.5|637.29|635.29|637.5|635.5|637.29|635.29|0
1647306950000|2022-03-15 01:15:50|637.4|635.4|637.5|635.5|637.5|635.5|637.4|635.4|0
1647306960000|2022-03-15 01:16:00|637.29|635.29|638.11|636.11|638.11|636.11|637.29|635.29|0
1647306970000|2022-03-15 01:16:10|637.7|635.7|636.88|634.88|637.7|635.7|636.88|634.88|0
1647306980000|2022-03-15 01:16:20|636.99|634.99|636.88|634.88|637.09|635.09|636.88|634.88|0
1647306990000|2022-03-15 01:16:30|637.29|635.29|636.88|634.88|637.29|635.29|636.88|634.88|0
1647307000000|2022-03-15 01:16:40|636.99|634.99|636.99|634.99|636.99|634.99|636.88|634.88|0
1647307010000|2022-03-15 01:16:50|637.09|635.09|637.19|635.19|637.29|635.29|637.09|635.09|0
1647307020000|2022-03-15 01:17:00|636.88|634.88|636.99|634.99|636.99|634.99|636.88|634.88|0
1647307030000|2022-03-15 01:17:10|637.09|635.09|637.6|635.6|637.6|635.6|637.09|635.09|0
1647307040000|2022-03-15 01:17:20|637.49|635.49|637.7|635.7|637.7|635.7|637.29|635.29|0
1647307050000|2022-03-15 01:17:30|637.8|635.8|637.7|635.7|637.9|635.9|637.7|635.7|0
1647307060000|2022-03-15 01:17:40|637.4|635.4|637.7|635.7|637.7|635.7|637.4|635.4|0
1647307070000|2022-03-15 01:17:50|637.9|635.9|638.21|636.21|638.21|636.21|637.7|635.7|0
1647307080000|2022-03-15 01:18:00|638.11|636.11|638.01|636.01|638.11|636.11|638.01|636.01|0
1647307090000|2022-03-15 01:18:10|638.11|636.11|637.7|635.7|638.11|636.11|637.7|635.7|0
1647307100000|2022-03-15 01:18:20|637.8|635.8|637.29|635.29|637.8|635.8|637.29|635.29|0
1647307110000|2022-03-15 01:18:30|637.4|635.4|637.49|635.49|637.6|635.6|637.4|635.4|0
1647307120000|2022-03-15 01:18:40|637.6|635.6|637.6|635.6|637.6|635.6|637.6|635.6|0
1647307130000|2022-03-15 01:18:50|637.49|635.49|637.49|635.49|637.6|635.6|637.4|635.4|0
1647307140000|2022-03-15 01:19:00|637.9|635.9|637.49|635.49|638.11|636.11|637.49|635.49|0
1647307150000|2022-03-15 01:19:10|637.7|635.7|637.4|635.4|637.7|635.7|637.29|635.29|0
1647307160000|2022-03-15 01:19:20|637.6|635.6|637.7|635.7|637.7|635.7|637.6|635.6|0
1647307170000|2022-03-15 01:19:30|637.6|635.6|637.7|635.7|637.7|635.7|637.6|635.6|0
1647307180000|2022-03-15 01:19:40|637.8|635.8|637.7|635.7|637.8|635.8|637.7|635.7|0
1647307190000|2022-03-15 01:19:50|637.6|635.6|638.51|636.51|638.51|636.51|637.6|635.6|0
1647307200000|2022-03-15 01:20:00|638.31|636.31|638.51|636.51|638.72|636.72|638.31|636.31|0
1647307210000|2022-03-15 01:20:10|638.42|636.42|638.21|636.21|638.42|636.42|638.11|636.11|0
1647307220000|2022-03-15 01:20:20|638.01|636.01|638.11|636.11|638.11|636.11|637.9|635.9|0
1647307230000|2022-03-15 01:20:30|637.8|635.8|637.7|635.7|637.9|635.9|637.7|635.7|0
1647307240000|2022-03-15 01:20:40|637.6|635.6|637.8|635.8|637.9|635.9|637.6|635.6|0
1647307250000|2022-03-15 01:20:50|638.11|636.11|637.7|635.7|638.11|636.11|637.7|635.7|0
1647307260000|2022-03-15 01:21:00|637.8|635.8|638.31|636.31|638.31|636.31|637.8|635.8|0
1647307270000|2022-03-15 01:21:10|638.1|636.1|638.21|636.21|638.21|636.21|638.1|636.1|0
1647307280000|2022-03-15 01:21:20|638.31|636.31|638.31|636.31|638.31|636.31|638.21|636.21|0
1647307290000|2022-03-15 01:21:30|638.1|636.1|638.31|636.31|638.51|636.51|638.1|636.1|0
1647307300000|2022-03-15 01:21:40|638.51|636.51|638.31|636.31|638.51|636.51|638.31|636.31|0
1647307310000|2022-03-15 01:21:50|638.21|636.21|638.31|636.31|638.31|636.31|638.21|636.21|0
1647307330000|2022-03-15 01:22:10|638.21|636.21|638.31|636.31|638.31|636.31|638.21|636.21|0
1647307340000|2022-03-15 01:22:20|637.49|635.49|637.49|635.49|637.49|635.49|637.49|635.49|0
1647307350000|2022-03-15 01:22:30|637.7|635.7|637.8|635.8|637.8|635.8|637.7|635.7|0
1647307360000|2022-03-15 01:22:40|637.7|635.7|637.9|635.9|637.9|635.9|637.7|635.7|0
1647307370000|2022-03-15 01:22:50|638.1|636.1|638.01|636.01|638.1|636.1|637.9|635.9|0
1647307380000|2022-03-15 01:23:00|637.9|635.9|637.7|635.7|637.9|635.9|637.49|635.49|0
1647307390000|2022-03-15 01:23:10|637.29|635.29|637.29|635.29|637.29|635.29|637.29|635.29|0
1647307400000|2022-03-15 01:23:20|637.49|635.49|635.86|633.86|637.49|635.49|635.86|633.86|0
1647307410000|2022-03-15 01:23:30|634.64|632.64|634.64|632.64|635.05|633.05|634.64|632.64|0
1647307420000|2022-03-15 01:23:40|634.03|632.03|634.55|632.55|634.55|632.55|634.03|632.03|0
1647307430000|2022-03-15 01:23:50|634.64|632.64|634.44|632.44|634.64|632.64|634.34|632.34|0
1647307440000|2022-03-15 01:24:00|634.55|632.55|634.24|632.24|634.64|632.64|634.24|632.24|0
1647307450000|2022-03-15 01:24:10|634.03|632.03|634.03|632.03|634.03|632.03|633.83|631.83|0
1647307460000|2022-03-15 01:24:20|633.83|631.83|634.24|632.24|634.24|632.24|633.83|631.83|0
1647307470000|2022-03-15 01:24:30|634.34|632.34|634.24|632.24|634.34|632.34|634.24|632.24|0
1647307480000|2022-03-15 01:24:40|634.14|632.14|634.14|632.14|634.24|632.24|634.14|632.14|0
1647307490000|2022-03-15 01:24:50|634.44|632.44|633.73|631.73|634.44|632.44|633.73|631.73|0
1647307500000|2022-03-15 01:25:00|634.03|632.03|634.24|632.24|634.24|632.24|634.03|632.03|0
1647307510000|2022-03-15 01:25:10|633.83|631.83|632.52|630.52|633.83|631.83|632.52|630.52|0
1647307520000|2022-03-15 01:25:20|632.61|630.61|632.41|630.41|632.61|630.61|632.41|630.41|0
1647307530000|2022-03-15 01:25:30|632.52|630.52|633.02|631.02|633.02|631.02|632.52|630.52|0
1647307540000|2022-03-15 01:25:40|633.33|631.33|633.53|631.53|633.53|631.53|633.33|631.33|0
1647307550000|2022-03-15 01:25:50|633.42|631.42|633.42|631.42|633.63|631.63|633.42|631.42|0
1647307560000|2022-03-15 01:26:00|633.53|631.53|633.42|631.42|633.53|631.53|633.42|631.42|0
1647307570000|2022-03-15 01:26:10|633.83|631.83|633.42|631.42|633.83|631.83|633.33|631.33|0
1647307580000|2022-03-15 01:26:20|633.63|631.63|633.63|631.63|633.83|631.83|633.63|631.63|0
1647307590000|2022-03-15 01:26:30|633.22|631.22|633.12|631.12|633.22|631.22|633.12|631.12|0
1647307600000|2022-03-15 01:26:40|633.22|631.22|632.82|630.82|633.22|631.22|632.61|630.61|0
1647307610000|2022-03-15 01:26:50|632.41|630.41|632.31|630.31|632.51|630.51|632.31|630.31|0
1647307620000|2022-03-15 01:27:00|632.21|630.21|631.19|629.19|632.21|630.21|631.19|629.19|0
1647307630000|2022-03-15 01:27:10|631.6|629.6|632.31|630.31|632.31|630.31|631.6|629.6|0
1647307640000|2022-03-15 01:27:20|632.41|630.41|633.12|631.12|633.12|631.12|632.41|630.41|0
1647307650000|2022-03-15 01:27:30|633.02|631.02|633.22|631.22|633.42|631.42|633.02|631.02|0
1647307660000|2022-03-15 01:27:40|633.42|631.42|632.72|630.72|633.42|631.42|632.72|630.72|0
1647307670000|2022-03-15 01:27:50|633.02|631.02|633.12|631.12|633.22|631.22|633.02|631.02|0
1647307680000|2022-03-15 01:28:00|633.22|631.22|633.53|631.53|633.53|631.53|632.92|630.92|0
1647307690000|2022-03-15 01:28:10|634.03|632.03|633.73|631.73|634.03|632.03|633.53|631.53|0
1647307700000|2022-03-15 01:28:20|634.03|632.03|633.83|631.83|634.03|632.03|633.73|631.73|0
1647307710000|2022-03-15 01:28:30|633.22|631.22|633.53|631.53|633.53|631.53|633.22|631.22|0
1647307720000|2022-03-15 01:28:40|633.63|631.63|633.83|631.83|633.83|631.83|633.63|631.63|0
1647307730000|2022-03-15 01:28:50|634.03|632.03|634.64|632.64|634.64|632.64|634.03|632.03|0
1647307740000|2022-03-15 01:29:00|634.34|632.34|634.64|632.64|635.05|633.05|634.34|632.34|0
1647307750000|2022-03-15 01:29:10|634.85|632.85|634.55|632.55|634.85|632.85|634.55|632.55|0
1647307760000|2022-03-15 01:29:20|635.86|633.86|636.07|634.07|636.58|634.58|635.86|633.86|0
1647307770000|2022-03-15 01:29:30|636.68|634.68|636.88|634.88|636.88|634.88|636.47|634.47|0
1647307780000|2022-03-15 01:29:40|636.47|634.47|636.68|634.68|636.68|634.68|636.47|634.47|0
1647307790000|2022-03-15 01:29:50|636.47|634.47|636.17|634.17|636.58|634.58|636.17|634.17|0
1647307800000|2022-03-15 01:30:00|636.07|634.07|636.17|634.17|636.58|634.58|636.07|634.07|0
1647307810000|2022-03-15 01:30:10|636.07|634.07|636.27|634.27|636.27|634.27|636.07|634.07|0
1647307820000|2022-03-15 01:30:20|636.47|634.47|635.86|633.86|636.47|634.47|635.86|633.86|0
1647307830000|2022-03-15 01:30:30|635.05|633.05|636.07|634.07|636.07|634.07|635.05|633.05|0
1647307840000|2022-03-15 01:30:40|635.97|633.97|635.66|633.66|635.97|633.97|635.66|633.66|0
1647307850000|2022-03-15 01:30:50|635.46|633.46|635.66|633.66|635.86|633.86|635.46|633.46|0
1647307860000|2022-03-15 01:31:00|635.86|633.86|635.97|633.97|635.97|633.97|635.86|633.86|0
1647307870000|2022-03-15 01:31:10|636.27|634.27|636.99|634.99|636.99|634.99|636.27|634.27|0
1647307880000|2022-03-15 01:31:20|637.08|635.08|636.88|634.88|637.08|635.08|636.88|634.88|0
1647307890000|2022-03-15 01:31:30|638.1|636.1|637.9|635.9|638.1|636.1|637.9|635.9|0
1647307900000|2022-03-15 01:31:40|638.1|636.1|638.51|636.51|638.62|636.62|638.1|636.1|0
1647307910000|2022-03-15 01:31:50|638.62|636.62|638.71|636.71|638.82|636.82|638.62|636.62|0
1647307920000|2022-03-15 01:32:00|638.82|636.82|638.62|636.62|638.92|636.92|638.62|636.62|0
1647307930000|2022-03-15 01:32:10|638.51|636.51|638.71|636.71|638.71|636.71|638.51|636.51|0
1647307940000|2022-03-15 01:32:20|638.82|636.82|639.12|637.12|639.12|637.12|638.82|636.82|0
1647307950000|2022-03-15 01:32:30|639.23|637.23|639.32|637.32|639.32|637.32|639.12|637.12|0
1647307960000|2022-03-15 01:32:40|639.12|637.12|638.71|636.71|639.12|637.12|638.71|636.71|0
1647307970000|2022-03-15 01:32:50|638.82|636.82|638.92|636.92|639.12|637.12|638.82|636.82|0
1647307980000|2022-03-15 01:33:00|638.71|636.71|638.41|636.41|638.71|636.71|638.41|636.41|0
1647307990000|2022-03-15 01:33:10|638.51|636.51|638.41|636.41|638.82|636.82|638.41|636.41|0
1647308000000|2022-03-15 01:33:20|638.51|636.51|639.02|637.02|639.02|637.02|638.51|636.51|0
1647308010000|2022-03-15 01:33:30|638.82|636.82|638.92|636.92|639.12|637.12|638.82|636.82|0
1647308020000|2022-03-15 01:33:40|639.32|637.32|639.73|637.73|639.73|637.73|639.32|637.32|0
1647308030000|2022-03-15 01:33:50|639.53|637.53|639.94|637.94|639.94|637.94|639.53|637.53|0
1647308040000|2022-03-15 01:34:00|639.73|637.73|638.92|636.92|639.73|637.73|638.92|636.92|0
1647308050000|2022-03-15 01:34:10|639.12|637.12|638.92|636.92|639.12|637.12|638.92|636.92|0
1647308060000|2022-03-15 01:34:20|638.71|636.71|639.32|637.32|639.73|637.73|638.71|636.71|0
1647308070000|2022-03-15 01:34:30|639.73|637.73|639.53|637.53|639.73|637.73|639.53|637.53|0
1647308080000|2022-03-15 01:34:40|639.94|637.94|639.84|637.84|639.94|637.94|639.73|637.73|0
1647308090000|2022-03-15 01:34:50|640.14|638.14|640.75|638.75|640.96|638.96|640.14|638.14|0
1647308100000|2022-03-15 01:35:00|640.55|638.55|640.75|638.75|640.86|638.86|640.55|638.55|0
1647308110000|2022-03-15 01:35:10|640.65|638.65|640.86|638.86|640.86|638.86|640.65|638.65|0
1647308120000|2022-03-15 01:35:20|641.16|639.16|641.57|639.57|641.57|639.57|641.16|639.16|0
1647308130000|2022-03-15 01:35:30|641.77|639.77|642.18|640.18|642.18|640.18|641.77|639.77|0
1647308140000|2022-03-15 01:35:40|642.39|640.39|642.39|640.39|642.39|640.39|642.08|640.08|0
1647308150000|2022-03-15 01:35:50|642.59|640.59|642.8|640.8|642.8|640.8|642.18|640.18|0
1647308160000|2022-03-15 01:36:00|642.49|640.49|642.8|640.8|643.2|641.2|642.49|640.49|0
1647308170000|2022-03-15 01:36:10|642.59|640.59|643|641|643|641|642.59|640.59|0
1647308180000|2022-03-15 01:36:20|642.8|640.8|642.39|640.39|642.8|640.8|642.39|640.39|0
1647308190000|2022-03-15 01:36:30|642.29|640.29|641.57|639.57|642.29|640.29|641.57|639.57|0
1647308200000|2022-03-15 01:36:40|641.36|639.36|641.06|639.06|641.36|639.36|641.06|639.06|0
1647308210000|2022-03-15 01:36:50|640.96|638.96|640.75|638.75|640.96|638.96|640.65|638.65|0
1647308220000|2022-03-15 01:37:00|640.65|638.65|641.16|639.16|641.57|639.57|640.65|638.65|0
1647308230000|2022-03-15 01:37:10|640.86|638.86|640.75|638.75|640.86|638.86|640.75|638.75|0
1647308240000|2022-03-15 01:37:20|640.86|638.86|640.75|638.75|640.86|638.86|640.55|638.55|0
1647308250000|2022-03-15 01:37:30|640.45|638.45|640.34|638.34|640.45|638.45|640.34|638.34|0
1647308260000|2022-03-15 01:37:40|640.45|638.45|640.55|638.55|640.65|638.65|640.45|638.45|0
1647308270000|2022-03-15 01:37:50|640.04|638.04|639.32|637.32|640.04|638.04|639.32|637.32|0
1647308280000|2022-03-15 01:38:00|639.12|637.12|638.71|636.71|639.12|637.12|638.71|636.71|0
1647308290000|2022-03-15 01:38:10|639.12|637.12|638.92|636.92|639.12|637.12|638.92|636.92|0
1647308300000|2022-03-15 01:38:20|639.12|637.12|639.63|637.63|639.63|637.63|639.12|637.12|0
1647308310000|2022-03-15 01:38:30|639.53|637.53|639.73|637.73|639.73|637.73|639.53|637.53|0
1647308320000|2022-03-15 01:38:40|639.53|637.53|639.94|637.94|639.94|637.94|639.53|637.53|0
1647308330000|2022-03-15 01:38:50|640.34|638.34|640.55|638.55|640.55|638.55|640.34|638.34|0
1647308340000|2022-03-15 01:39:00|640.34|638.34|640.34|638.34|640.34|638.34|640.25|638.25|0
1647308350000|2022-03-15 01:39:10|640.25|638.25|639.84|637.84|640.25|638.25|639.73|637.73|0
1647308360000|2022-03-15 01:39:20|639.94|637.94|639.73|637.73|640.14|638.14|639.73|637.73|0
1647308370000|2022-03-15 01:39:30|639.53|637.53|639.93|637.93|639.93|637.93|639.53|637.53|0
1647308380000|2022-03-15 01:39:40|639.73|637.73|639.93|637.93|639.93|637.93|639.73|637.73|0
1647308390000|2022-03-15 01:39:50|639.73|637.73|639.73|637.73|640.04|638.04|639.73|637.73|0
1647308400000|2022-03-15 01:40:00|639.84|637.84|639.93|637.93|640.04|638.04|639.84|637.84|0
1647308410000|2022-03-15 01:40:10|639.12|637.12|639.32|637.32|639.32|637.32|639.12|637.12|0
1647308420000|2022-03-15 01:40:20|639.43|637.43|639.22|637.22|639.43|637.43|639.22|637.22|0
1647308430000|2022-03-15 01:40:30|638.91|636.91|638.71|636.71|639.12|637.12|638.71|636.71|0
1647308440000|2022-03-15 01:40:40|638.91|636.91|638.82|636.82|638.91|636.91|638.71|636.71|0
1647308450000|2022-03-15 01:40:50|638.91|636.91|639.32|637.32|639.32|637.32|638.91|636.91|0
1647308460000|2022-03-15 01:41:00|639.43|637.43|638.91|636.91|639.43|637.43|638.91|636.91|0
1647308470000|2022-03-15 01:41:10|639.02|637.02|638.91|636.91|639.02|637.02|638.61|636.61|0
1647308490000|2022-03-15 01:41:30|639.12|637.12|638.91|636.91|639.12|637.12|638.91|636.91|0
1647308500000|2022-03-15 01:41:40|639.12|637.12|639.12|637.12|639.12|637.12|639.12|637.12|0
1647308510000|2022-03-15 01:41:50|639.32|637.32|639.63|637.63|639.63|637.63|639.32|637.32|0
1647308520000|2022-03-15 01:42:00|639.93|637.93|639.63|637.63|639.93|637.93|639.63|637.63|0
1647308530000|2022-03-15 01:42:10|639.12|637.12|639.43|637.43|639.43|637.43|639.12|637.12|0
1647308540000|2022-03-15 01:42:20|639.53|637.53|639.53|637.53|639.53|637.53|639.12|637.12|0
1647308550000|2022-03-15 01:42:30|639.32|637.32|639.53|637.53|639.53|637.53|639.12|637.12|0
1647308560000|2022-03-15 01:42:40|639.32|637.32|639.43|637.43|639.53|637.53|639.32|637.32|0
1647308570000|2022-03-15 01:42:50|639.12|637.12|638.91|636.91|639.12|637.12|638.91|636.91|0
1647308580000|2022-03-15 01:43:00|639.12|637.12|639.22|637.22|639.32|637.32|639.12|637.12|0
1647308590000|2022-03-15 01:43:10|638.91|636.91|639.02|637.02|639.32|637.32|638.91|636.91|0
1647308600000|2022-03-15 01:43:20|639.32|637.32|639.12|637.12|639.32|637.32|638.91|636.91|0
1647308610000|2022-03-15 01:43:30|638.82|636.82|639.22|637.22|639.32|637.32|638.82|636.82|0
1647308620000|2022-03-15 01:43:40|639.12|637.12|639.12|637.12|639.22|637.22|639.12|637.12|0
1647308630000|2022-03-15 01:43:50|638.82|636.82|638.91|636.91|639.12|637.12|638.82|636.82|0
1647308640000|2022-03-15 01:44:00|639.02|637.02|638.91|636.91|639.02|637.02|638.82|636.82|0
1647308650000|2022-03-15 01:44:10|638.82|636.82|637.49|635.49|638.91|636.91|637.49|635.49|0
1647308660000|2022-03-15 01:44:20|637.28|635.28|636.98|634.98|637.49|635.49|636.98|634.98|0
1647308670000|2022-03-15 01:44:30|637.08|635.08|638.1|636.1|638.1|636.1|637.08|635.08|0
1647308680000|2022-03-15 01:44:40|637.89|635.89|637.69|635.69|637.89|635.89|637.69|635.69|0
1647308690000|2022-03-15 01:44:50|637.89|635.89|638.1|636.1|638.1|636.1|637.89|635.89|0
1647308700000|2022-03-15 01:45:00|637.89|635.89|638.1|636.1|638.3|636.3|637.89|635.89|0
1647308710000|2022-03-15 01:45:10|638.3|636.3|638.61|636.61|638.61|636.61|638.3|636.3|0
1647308720000|2022-03-15 01:45:20|638.71|636.71|638.71|636.71|638.91|636.91|638.71|636.71|0
1647308730000|2022-03-15 01:45:30|638.61|636.61|638|636|638.61|636.61|638|636|0
1647308740000|2022-03-15 01:45:40|638.3|636.3|638.51|636.51|638.51|636.51|637.8|635.8|0
1647308750000|2022-03-15 01:45:50|638.71|636.71|638.2|636.2|638.71|636.71|638.2|636.2|0
1647308760000|2022-03-15 01:46:00|638.61|636.61|638.91|636.91|639.02|637.02|638.61|636.61|0
1647308770000|2022-03-15 01:46:10|639.02|637.02|638.71|636.71|639.12|637.12|638.71|636.71|0
1647308780000|2022-03-15 01:46:20|638.61|636.61|636.88|634.88|638.61|636.61|636.88|634.88|0
1647308790000|2022-03-15 01:46:30|637.28|635.28|637.08|635.08|637.28|635.28|637.08|635.08|0
1647308800000|2022-03-15 01:46:40|636.47|634.47|636.67|634.67|636.67|634.67|636.26|634.26|0
1647308810000|2022-03-15 01:46:50|636.88|634.88|637.08|635.08|637.08|635.08|636.88|634.88|0
1647308830000|2022-03-15 01:47:10|637.39|635.39|637.89|635.89|637.89|635.89|637.39|635.39|0
1647308840000|2022-03-15 01:47:20|638.1|636.1|638.82|636.82|638.82|636.82|638.1|636.1|0
1647308850000|2022-03-15 01:47:30|638.91|636.91|638.51|636.51|638.91|636.91|638.51|636.51|0
1647308860000|2022-03-15 01:47:40|638.61|636.61|638.71|636.71|638.71|636.71|638.61|636.61|0
1647308870000|2022-03-15 01:47:50|638.51|636.51|638.2|636.2|638.51|636.51|638.2|636.2|0
1647308880000|2022-03-15 01:48:00|638.3|636.3|638.71|636.71|638.71|636.71|638.3|636.3|0
1647308890000|2022-03-15 01:48:10|638.61|636.61|638.61|636.61|638.71|636.71|638.61|636.61|0
1647308900000|2022-03-15 01:48:20|638.71|636.71|638.3|636.3|638.71|636.71|638.1|636.1|0
1647308910000|2022-03-15 01:48:30|638.2|636.2|638.5|636.5|638.5|636.5|638.2|636.2|0
1647308920000|2022-03-15 01:48:40|638|636|637.49|635.49|638|636|637.28|635.28|0
1647308930000|2022-03-15 01:48:50|637.18|635.18|637.49|635.49|637.49|635.49|637.18|635.18|0
1647308940000|2022-03-15 01:49:00|637.69|635.69|637.49|635.49|637.69|635.69|637.49|635.49|0
1647308950000|2022-03-15 01:49:10|637.28|635.28|637.59|635.59|637.59|635.59|637.28|635.28|0
1647308960000|2022-03-15 01:49:20|637.69|635.69|637.39|635.39|637.69|635.69|637.39|635.39|0
1647308970000|2022-03-15 01:49:30|637.49|635.49|637.8|635.8|637.89|635.89|637.49|635.49|0
1647308980000|2022-03-15 01:49:40|637.39|635.39|636.98|634.98|637.39|635.39|636.98|634.98|0
1647308990000|2022-03-15 01:49:50|636.78|634.78|637.28|635.28|637.28|635.28|636.78|634.78|0
1647309000000|2022-03-15 01:50:00|637.69|635.69|637.49|635.49|637.69|635.69|637.18|635.18|0
1647309010000|2022-03-15 01:50:10|637.59|635.59|636.87|634.87|637.59|635.59|636.87|634.87|0
1647309020000|2022-03-15 01:50:20|636.67|634.67|636.67|634.67|636.67|634.67|636.47|634.47|0
1647309030000|2022-03-15 01:50:30|637.28|635.28|637.08|635.08|637.28|635.28|637.08|635.08|0
1647309040000|2022-03-15 01:50:40|636.98|634.98|636.37|634.37|636.98|634.98|636.37|634.37|0
1647309050000|2022-03-15 01:50:50|636.26|634.26|636.26|634.26|636.26|634.26|636.06|634.06|0
1647309060000|2022-03-15 01:51:00|636.06|634.06|636.47|634.47|636.47|634.47|636.06|634.06|0
1647309070000|2022-03-15 01:51:10|636.78|634.78|636.47|634.47|636.78|634.78|636.47|634.47|0
1647309080000|2022-03-15 01:51:20|636.17|634.17|635.65|633.65|636.17|634.17|635.45|633.45|0
1647309090000|2022-03-15 01:51:30|635.35|633.35|635.65|633.65|635.65|633.65|635.25|633.25|0
1647309100000|2022-03-15 01:51:40|635.86|633.86|635.65|633.65|635.86|633.86|635.65|633.65|0
1647309110000|2022-03-15 01:51:50|635.56|633.56|636.78|634.78|636.78|634.78|635.56|633.56|0
1647309120000|2022-03-15 01:52:00|638|636|638.1|636.1|638.1|636.1|637.69|635.69|0
1647309130000|2022-03-15 01:52:10|638.2|636.2|638|636|638.41|636.41|638|636|0
1647309140000|2022-03-15 01:52:20|638.5|636.5|638.1|636.1|638.5|636.5|638.1|636.1|0
1647309150000|2022-03-15 01:52:30|638|636|638.1|636.1|638.1|636.1|638|636|0
1647309160000|2022-03-15 01:52:40|637.89|635.89|637.69|635.69|637.89|635.89|637.69|635.69|0
1647309170000|2022-03-15 01:52:50|637.79|635.79|637.69|635.69|637.89|635.89|637.69|635.69|0
1647309180000|2022-03-15 01:53:00|637.59|635.59|637.89|635.89|638|636|637.59|635.59|0
1647309190000|2022-03-15 01:53:10|637.69|635.69|637.39|635.39|637.69|635.69|637.39|635.39|0
1647309200000|2022-03-15 01:53:20|637.79|635.79|638.3|636.3|638.5|636.5|637.69|635.69|0
1647309210000|2022-03-15 01:53:30|638.2|636.2|638.3|636.3|638.3|636.3|637.69|635.69|0
1647309220000|2022-03-15 01:53:40|638.5|636.5|638.91|636.91|639.02|637.02|638.5|636.5|0
1647309230000|2022-03-15 01:53:50|638.71|636.71|638.5|636.5|638.71|636.71|638.5|636.5|0
1647309240000|2022-03-15 01:54:00|638.91|636.91|639.73|637.73|639.73|637.73|638.91|636.91|0
1647309250000|2022-03-15 01:54:10|641.16|639.16|640.75|638.75|641.16|639.16|640.54|638.54|0
1647309260000|2022-03-15 01:54:20|640.95|638.95|641.56|639.56|641.56|639.56|640.95|638.95|0
1647309270000|2022-03-15 01:54:30|641.26|639.26|641.36|639.36|641.36|639.36|641.06|639.06|0
1647309280000|2022-03-15 01:54:40|641.97|639.97|641.97|639.97|642.18|640.18|641.87|639.87|0
1647309290000|2022-03-15 01:54:50|641.77|639.77|641.36|639.36|641.77|639.77|641.16|639.16|0
1647309300000|2022-03-15 01:55:00|641.56|639.56|641.56|639.56|641.56|639.56|641.56|639.56|0
1647309310000|2022-03-15 01:55:10|641.06|639.06|640.75|638.75|641.06|639.06|640.75|638.75|0
1647309320000|2022-03-15 01:55:20|640.65|638.65|640.44|638.44|640.65|638.65|640.44|638.44|0
1647309330000|2022-03-15 01:55:30|640.75|638.75|640.95|638.95|640.95|638.95|640.75|638.75|0
1647309340000|2022-03-15 01:55:40|641.16|639.16|641.26|639.26|641.36|639.36|641.16|639.16|0
1647309350000|2022-03-15 01:55:50|641.56|639.56|641.97|639.97|641.97|639.97|641.56|639.56|0
1647309360000|2022-03-15 01:56:00|642.08|640.08|643.2|641.2|643.4|641.4|642.08|640.08|0
1647309370000|2022-03-15 01:56:10|642.79|640.79|642.99|640.99|642.99|640.99|642.79|640.79|0
1647309380000|2022-03-15 01:56:20|642.79|640.79|642.79|640.79|642.79|640.79|642.59|640.59|0
1647309390000|2022-03-15 01:56:30|642.59|640.59|642.08|640.08|642.59|640.59|642.08|640.08|0
1647309400000|2022-03-15 01:56:40|641.97|639.97|641.56|639.56|641.97|639.97|641.47|639.47|0
1647309410000|2022-03-15 01:56:50|641.36|639.36|641.15|639.15|641.36|639.36|640.95|638.95|0
1647309420000|2022-03-15 01:57:00|640.85|638.85|640.95|638.95|641.15|639.15|640.85|638.85|0
1647309430000|2022-03-15 01:57:10|640.85|638.85|640.75|638.75|640.85|638.85|640.75|638.75|0
1647309440000|2022-03-15 01:57:20|641.06|639.06|641.56|639.56|641.67|639.67|641.06|639.06|0
1647309450000|2022-03-15 01:57:30|641.77|639.77|641.97|639.97|641.97|639.97|641.77|639.77|0
1647309460000|2022-03-15 01:57:40|642.08|640.08|641.97|639.97|642.08|640.08|641.97|639.97|0
1647309470000|2022-03-15 01:57:50|641.77|639.77|641.77|639.77|641.97|639.97|641.77|639.77|0
1647309480000|2022-03-15 01:58:00|641.87|639.87|641.36|639.36|641.87|639.87|641.36|639.36|0
1647309490000|2022-03-15 01:58:10|641.26|639.26|640.75|638.75|641.26|639.26|640.75|638.75|0
1647309500000|2022-03-15 01:58:20|640.85|638.85|640.75|638.75|641.06|639.06|640.75|638.75|0
1647309510000|2022-03-15 01:58:30|640.85|638.85|640.54|638.54|640.85|638.85|640.54|638.54|0
1647309520000|2022-03-15 01:58:40|639.63|637.63|639.63|637.63|639.73|637.73|639.63|637.63|0
1647309530000|2022-03-15 01:58:50|639.52|637.52|639.32|637.32|639.63|637.63|639.32|637.32|0
1647309540000|2022-03-15 01:59:00|638.91|636.91|639.32|637.32|639.32|637.32|638.91|636.91|0
1647309550000|2022-03-15 01:59:10|639.11|637.11|638.5|636.5|639.11|637.11|638.4|636.4|0
1647309560000|2022-03-15 01:59:20|638.4|636.4|639.83|637.83|640.34|638.34|638.4|636.4|0
1647309570000|2022-03-15 01:59:30|639.32|637.32|639.63|637.63|639.63|637.63|639.32|637.32|0
1647309580000|2022-03-15 01:59:40|639.52|637.52|639.52|637.52|639.73|637.73|639.52|637.52|0
1647309590000|2022-03-15 01:59:50|639.73|637.73|639.73|637.73|639.73|637.73|639.63|637.63|0
1647309600000|2022-03-15 02:00:00|639.63|637.63|639.73|637.73|639.73|637.73|639.63|637.63|0
1647309610000|2022-03-15 02:00:10|639.52|637.52|639.42|637.42|639.63|637.63|639.42|637.42|0
1647309620000|2022-03-15 02:00:20|639.52|637.52|639.32|637.32|639.52|637.52|639.32|637.32|0
1647309630000|2022-03-15 02:00:30|639.22|637.22|639.32|637.32|639.32|637.32|639.11|637.11|0
1647309640000|2022-03-15 02:00:40|639.63|637.63|639.32|637.32|639.63|637.63|639.22|637.22|0
1647309650000|2022-03-15 02:00:50|639.11|637.11|639.11|637.11|639.11|637.11|639.11|637.11|0
1647309660000|2022-03-15 02:01:00|639.22|637.22|638.71|636.71|639.22|637.22|638.3|636.3|0
1647309670000|2022-03-15 02:01:10|638.3|636.3|637.89|635.89|638.3|636.3|637.69|635.69|0
1647309680000|2022-03-15 02:01:20|637.18|635.18|636.06|634.06|637.18|635.18|636.06|634.06|0
1647309690000|2022-03-15 02:01:30|636.67|634.67|638.7|636.7|638.81|636.81|636.67|634.67|0
1647309700000|2022-03-15 02:01:40|638.5|636.5|637.89|635.89|638.5|636.5|637.89|635.89|0
1647309710000|2022-03-15 02:01:50|637.28|635.28|637.28|635.28|637.28|635.28|636.46|634.46|0
1647309720000|2022-03-15 02:02:00|637.48|635.48|637.28|635.28|637.59|635.59|637.28|635.28|0
1647309730000|2022-03-15 02:02:10|637.48|635.48|638|636|638|636|637.48|635.48|0
1647309740000|2022-03-15 02:02:20|637.79|635.79|636.67|634.67|637.79|635.79|636.67|634.67|0
1647309750000|2022-03-15 02:02:30|637.07|635.07|637.07|635.07|637.28|635.28|637.07|635.07|0
1647309760000|2022-03-15 02:02:40|637.48|635.48|637.48|635.48|637.59|635.59|637.38|635.38|0
1647309770000|2022-03-15 02:02:50|637.18|635.18|637.28|635.28|637.28|635.28|637.18|635.18|0
1647309780000|2022-03-15 02:03:00|637.48|635.48|637.38|635.38|637.48|635.48|637.18|635.18|0
1647309790000|2022-03-15 02:03:10|637.48|635.48|637.69|635.69|637.69|635.69|637.48|635.48|0
1647309800000|2022-03-15 02:03:20|638.09|636.09|637.79|635.79|638.09|636.09|637.79|635.79|0
1647309810000|2022-03-15 02:03:30|637.89|635.89|637.89|635.89|638|636|637.89|635.89|0
1647309820000|2022-03-15 02:03:40|638.09|636.09|638.09|636.09|638.2|636.2|638.09|636.09|0
1647309830000|2022-03-15 02:03:50|638.4|636.4|638.2|636.2|638.5|636.5|638.2|636.2|0
1647309840000|2022-03-15 02:04:00|637.89|635.89|638.7|636.7|638.7|636.7|637.89|635.89|0
1647309850000|2022-03-15 02:04:10|638.5|636.5|637.99|635.99|638.5|636.5|637.99|635.99|0
1647309860000|2022-03-15 02:04:20|638.09|636.09|637.48|635.48|638.09|636.09|637.48|635.48|0
1647309870000|2022-03-15 02:04:30|637.38|635.38|637.59|635.59|637.59|635.59|637.28|635.28|0
1647309880000|2022-03-15 02:04:40|637.89|635.89|637.79|635.79|637.89|635.89|637.69|635.69|0
1647309890000|2022-03-15 02:04:50|637.99|635.99|637.07|635.07|637.99|635.99|637.07|635.07|0
1647309900000|2022-03-15 02:05:00|637.69|635.69|637.38|635.38|637.69|635.69|637.28|635.28|0
1647309910000|2022-03-15 02:05:10|637.28|635.28|636.67|634.67|637.28|635.28|636.67|634.67|0
1647309920000|2022-03-15 02:05:20|637.07|635.07|636.98|634.98|637.07|635.07|636.98|634.98|0
1647309930000|2022-03-15 02:05:30|637.07|635.07|636.98|634.98|637.07|635.07|636.87|634.87|0
1647309940000|2022-03-15 02:05:40|636.87|634.87|637.07|635.07|637.07|635.07|636.67|634.67|0
1647309950000|2022-03-15 02:05:50|636.87|634.87|636.46|634.46|636.87|634.87|635.96|633.96|0
1647309960000|2022-03-15 02:06:00|636.87|634.87|636.67|634.67|636.87|634.87|636.67|634.67|0
1647309970000|2022-03-15 02:06:10|636.77|634.77|636.77|634.77|636.87|634.87|636.77|634.77|0
1647309980000|2022-03-15 02:06:20|636.67|634.67|636.77|634.77|636.87|634.87|636.67|634.67|0
1647309990000|2022-03-15 02:06:30|636.87|634.87|636.06|634.06|636.87|634.87|636.06|634.06|0
1647310000000|2022-03-15 02:06:40|636.26|634.26|636.77|634.77|636.87|634.87|636.26|634.26|0
1647310010000|2022-03-15 02:06:50|636.98|634.98|636.87|634.87|637.07|635.07|636.87|634.87|0
1647310020000|2022-03-15 02:07:00|636.77|634.77|636.77|634.77|636.77|634.77|636.77|634.77|0
1647310030000|2022-03-15 02:07:10|636.67|634.67|636.87|634.87|636.87|634.87|636.67|634.67|0
1647310040000|2022-03-15 02:07:20|636.67|634.67|636.67|634.67|636.87|634.87|636.67|634.67|0
1647310050000|2022-03-15 02:07:30|636.06|634.06|636.26|634.26|636.26|634.26|636.06|634.06|0
1647310060000|2022-03-15 02:07:40|635.85|633.85|635.65|633.65|635.85|633.85|635.65|633.65|0
1647310070000|2022-03-15 02:07:50|635.85|633.85|635.45|633.45|635.85|633.85|635.45|633.45|0
1647310080000|2022-03-15 02:08:00|635.65|633.65|636.87|634.87|636.87|634.87|635.45|633.45|0
1647310090000|2022-03-15 02:08:10|636.46|634.46|636.26|634.26|636.57|634.57|636.26|634.26|0
1647310100000|2022-03-15 02:08:20|636.46|634.46|636.36|634.36|636.46|634.46|636.36|634.36|0
1647310110000|2022-03-15 02:08:30|636.16|634.16|635.65|633.65|636.16|634.16|635.55|633.55|0
1647310120000|2022-03-15 02:08:40|635.75|633.75|635.75|633.75|635.75|633.75|635.75|633.75|0
1647310130000|2022-03-15 02:08:50|635.65|633.65|635.44|633.44|635.65|633.65|635.24|633.24|0
1647310140000|2022-03-15 02:09:00|635.65|633.65|635.65|633.65|635.65|633.65|635.44|633.44|0
1647310150000|2022-03-15 02:09:10|635.75|633.75|635.44|633.44|635.75|633.75|635.44|633.44|0
1647310160000|2022-03-15 02:09:20|635.85|633.85|635.65|633.65|635.85|633.85|635.65|633.65|0
1647310170000|2022-03-15 02:09:30|635.75|633.75|635.24|633.24|635.75|633.75|635.24|633.24|0
1647310180000|2022-03-15 02:09:40|635.44|633.44|635.44|633.44|635.65|633.65|635.44|633.44|0
1647310190000|2022-03-15 02:09:50|635.65|633.65|635.44|633.44|635.85|633.85|635.44|633.44|0
1647310200000|2022-03-15 02:10:00|635.55|633.55|635.65|633.65|635.65|633.65|635.44|633.44|0
1647310210000|2022-03-15 02:10:10|635.44|633.44|635.65|633.65|635.65|633.65|635.35|633.35|0
1647310220000|2022-03-15 02:10:20|636.26|634.26|636.16|634.16|636.26|634.26|635.96|633.96|0
1647310230000|2022-03-15 02:10:30|636.05|634.05|635.44|633.44|636.05|634.05|635.44|633.44|0
1647310240000|2022-03-15 02:10:40|635.55|633.55|635.24|633.24|635.55|633.55|635.24|633.24|0
1647310250000|2022-03-15 02:10:50|634.74|632.74|634.22|632.22|634.74|632.74|634.22|632.22|0
1647310260000|2022-03-15 02:11:00|634.63|632.63|634.63|632.63|634.63|632.63|634.63|632.63|0
1647310270000|2022-03-15 02:11:10|634.74|632.74|634.83|632.83|634.83|632.83|634.22|632.22|0
1647310280000|2022-03-15 02:11:20|634.74|632.74|634.53|632.53|634.74|632.74|634.43|632.43|0
1647310290000|2022-03-15 02:11:30|634.43|632.43|634.33|632.33|634.43|632.43|634.02|632.02|0
1647310300000|2022-03-15 02:11:40|634.63|632.63|634.43|632.43|634.63|632.63|634.43|632.43|0
1647310310000|2022-03-15 02:11:50|634.63|632.63|634.43|632.43|634.63|632.63|634.43|632.43|0
1647310320000|2022-03-15 02:12:00|634.33|632.33|634.53|632.53|634.53|632.53|634.33|632.33|0
1647310330000|2022-03-15 02:12:10|634.63|632.63|635.44|633.44|635.44|633.44|634.63|632.63|0
1647310340000|2022-03-15 02:12:20|635.55|633.55|635.65|633.65|635.65|633.65|635.44|633.44|0
1647310350000|2022-03-15 02:12:30|635.24|633.24|635.55|633.55|635.65|633.65|635.24|633.24|0
1647310360000|2022-03-15 02:12:40|635.44|633.44|635.44|633.44|635.44|633.44|635.44|633.44|0
1647310370000|2022-03-15 02:12:50|635.14|633.14|634.83|632.83|635.14|633.14|634.83|632.83|0
1647310380000|2022-03-15 02:13:00|635.04|633.04|634.83|632.83|635.04|633.04|634.83|632.83|0
1647310390000|2022-03-15 02:13:10|635.04|633.04|634.22|632.22|635.04|633.04|634.22|632.22|0
1647310400000|2022-03-15 02:13:20|634.43|632.43|633.92|631.92|634.43|632.43|633.92|631.92|0
1647310410000|2022-03-15 02:13:30|634.22|632.22|634.02|632.02|634.22|632.22|634.02|632.02|0
1647310420000|2022-03-15 02:13:40|633.92|631.92|634.22|632.22|634.22|632.22|633.92|631.92|0
1647310430000|2022-03-15 02:13:50|634.02|632.02|634.33|632.33|634.33|632.33|634.02|632.02|0
1647310440000|2022-03-15 02:14:00|634.22|632.22|634.02|632.02|634.43|632.43|634.02|632.02|0
1647310450000|2022-03-15 02:14:10|634.13|632.13|633.82|631.82|634.13|632.13|633.82|631.82|0
1647310460000|2022-03-15 02:14:20|633.21|631.21|633.21|631.21|633.21|631.21|633.21|631.21|0
1647310470000|2022-03-15 02:14:30|633.31|631.31|633.61|631.61|633.61|631.61|633.21|631.21|0
1647310480000|2022-03-15 02:14:40|633.41|631.41|634.22|632.22|634.22|632.22|633.41|631.41|0
1647310490000|2022-03-15 02:14:50|634.13|632.13|634.33|632.33|634.33|632.33|634.13|632.13|0
1647310500000|2022-03-15 02:15:00|634.02|632.02|634.22|632.22|634.43|632.43|634.02|632.02|0
1647310510000|2022-03-15 02:15:10|634.83|632.83|635.65|633.65|635.65|633.65|634.83|632.83|0
1647310520000|2022-03-15 02:15:20|635.85|633.85|635.65|633.65|635.85|633.85|635.65|633.65|0
1647310530000|2022-03-15 02:15:30|635.14|633.14|635.24|633.24|635.24|633.24|635.04|633.04|0
1647310540000|2022-03-15 02:15:40|635.04|633.04|634.43|632.43|635.04|633.04|634.43|632.43|0
1647310550000|2022-03-15 02:15:50|634.33|632.33|634.13|632.13|634.43|632.43|634.13|632.13|0
1647310560000|2022-03-15 02:16:00|634.02|632.02|633.21|631.21|634.02|632.02|633.21|631.21|0
1647310570000|2022-03-15 02:16:10|631.58|629.58|632.6|630.6|632.6|630.6|631.58|629.58|0
1647310580000|2022-03-15 02:16:20|632.4|630.4|632.39|630.39|632.6|630.6|632.39|630.39|0
1647310590000|2022-03-15 02:16:30|631.99|629.99|631.49|629.49|631.99|629.99|631.49|629.49|0
1647310600000|2022-03-15 02:16:40|632.3|630.3|631.79|629.79|632.3|630.3|631.79|629.79|0
1647310610000|2022-03-15 02:16:50|631.18|629.18|631.38|629.38|631.58|629.58|631.18|629.18|0
1647310620000|2022-03-15 02:17:00|631.28|629.28|631.89|629.89|631.89|629.89|631.28|629.28|0
1647310630000|2022-03-15 02:17:10|631.99|629.99|631.49|629.49|632.19|630.19|631.49|629.49|0
1647310640000|2022-03-15 02:17:20|631.58|629.58|631.79|629.79|631.79|629.79|631.49|629.49|0
1647310650000|2022-03-15 02:17:30|631.58|629.58|631.69|629.69|631.79|629.79|631.58|629.58|0
1647310660000|2022-03-15 02:17:40|631.89|629.89|632.09|630.09|632.19|630.19|631.89|629.89|0
1647310670000|2022-03-15 02:17:50|631.99|629.99|632.09|630.09|632.09|630.09|631.99|629.99|0
1647310680000|2022-03-15 02:18:00|632.19|630.19|632.6|630.6|632.6|630.6|632.19|630.19|0
1647310690000|2022-03-15 02:18:10|632.39|630.39|632.6|630.6|632.6|630.6|632.39|630.39|0
1647310700000|2022-03-15 02:18:20|632.39|630.39|631.58|629.58|632.39|630.39|631.58|629.58|0
1647310710000|2022-03-15 02:18:30|631.79|629.79|631.99|629.99|632.09|630.09|631.79|629.79|0
1647310720000|2022-03-15 02:18:40|632.3|630.3|632.5|630.5|632.6|630.6|632.3|630.3|0
1647310730000|2022-03-15 02:18:50|632.39|630.39|632.8|630.8|632.8|630.8|632.39|630.39|0
1647310740000|2022-03-15 02:19:00|632.7|630.7|633.21|631.21|633.21|631.21|632.7|630.7|0
1647310750000|2022-03-15 02:19:10|633.41|631.41|633.61|631.61|633.61|631.61|633.41|631.41|0
1647310760000|2022-03-15 02:19:20|633.82|631.82|633.82|631.82|633.92|631.92|633.82|631.82|0
1647310770000|2022-03-15 02:19:30|634.02|632.02|633.82|631.82|634.22|632.22|633.82|631.82|0
1647310780000|2022-03-15 02:19:40|633.72|631.72|633.72|631.72|634.02|632.02|633.72|631.72|0
1647310790000|2022-03-15 02:19:50|633.82|631.82|633.72|631.72|633.82|631.82|633.72|631.72|0
1647310800000|2022-03-15 02:20:00|633.51|631.51|633.51|631.51|633.51|631.51|633.31|631.31|0
1647310810000|2022-03-15 02:20:10|633.41|631.41|633.41|631.41|633.51|631.51|633.41|631.41|0
1647310820000|2022-03-15 02:20:20|633.51|631.51|633.82|631.82|633.82|631.82|633.51|631.51|0
1647310830000|2022-03-15 02:20:30|633.61|631.61|633.82|631.82|633.82|631.82|633.61|631.61|0
1647310840000|2022-03-15 02:20:40|633.92|631.92|634.33|632.33|634.33|632.33|633.92|631.92|0
1647310850000|2022-03-15 02:20:50|634.22|632.22|634.33|632.33|634.42|632.42|634.22|632.22|0
1647310860000|2022-03-15 02:21:00|634.53|632.53|634.33|632.33|634.53|632.53|634.33|632.33|0
1647310870000|2022-03-15 02:21:10|634.22|632.22|634.42|632.42|634.42|632.42|634.22|632.22|0
1647310880000|2022-03-15 02:21:20|634.33|632.33|634.42|632.42|634.42|632.42|634.22|632.22|0
1647310890000|2022-03-15 02:21:30|634.22|632.22|634.33|632.33|634.42|632.42|634.22|632.22|0
1647310900000|2022-03-15 02:21:40|634.22|632.22|633.81|631.81|634.22|632.22|633.81|631.81|0
1647310910000|2022-03-15 02:21:50|633.72|631.72|634.22|632.22|634.22|632.22|633.72|631.72|0
1647310920000|2022-03-15 02:22:00|634.42|632.42|633.72|631.72|634.42|632.42|633.41|631.41|0
1647310930000|2022-03-15 02:22:10|633.81|631.81|634.02|632.02|634.22|632.22|633.81|631.81|0
1647310940000|2022-03-15 02:22:20|634.12|632.12|634.22|632.22|634.42|632.42|634.12|632.12|0
1647310950000|2022-03-15 02:22:30|634.33|632.33|634.53|632.53|634.53|632.53|634.33|632.33|0
1647310960000|2022-03-15 02:22:40|634.63|632.63|634.42|632.42|634.63|632.63|634.42|632.42|0
1647310970000|2022-03-15 02:22:50|634.53|632.53|634.83|632.83|634.83|632.83|634.53|632.53|0
1647310980000|2022-03-15 02:23:00|635.14|633.14|634.53|632.53|635.14|633.14|634.53|632.53|0
1647310990000|2022-03-15 02:23:10|634.83|632.83|635.64|633.64|635.64|633.64|634.83|632.83|0
1647311000000|2022-03-15 02:23:20|635.85|633.85|635.64|633.64|635.85|633.85|635.64|633.64|0
1647311010000|2022-03-15 02:23:30|635.85|633.85|635.44|633.44|635.85|633.85|635.44|633.44|0
1647311020000|2022-03-15 02:23:40|635.64|633.64|635.34|633.34|635.64|633.64|635.34|633.34|0
1647311030000|2022-03-15 02:23:50|635.24|633.24|634.94|632.94|635.24|633.24|634.94|632.94|0
1647311040000|2022-03-15 02:24:00|634.83|632.83|634.22|632.22|634.83|632.83|634.02|632.02|0
1647311050000|2022-03-15 02:24:10|633.81|631.81|634.22|632.22|634.22|632.22|633.81|631.81|0
1647311060000|2022-03-15 02:24:20|633.92|631.92|634.12|632.12|634.33|632.33|633.92|631.92|0
1647311070000|2022-03-15 02:24:30|634.22|632.22|633.81|631.81|634.22|632.22|633.81|631.81|0
1647311080000|2022-03-15 02:24:40|634.02|632.02|634.22|632.22|634.42|632.42|634.02|632.02|0
1647311090000|2022-03-15 02:24:50|634.12|632.12|633.81|631.81|634.12|632.12|633.81|631.81|0
1647311100000|2022-03-15 02:25:00|633.72|631.72|634.12|632.12|634.22|632.22|633.72|631.72|0
1647311110000|2022-03-15 02:25:10|634.02|632.02|634.33|632.33|634.33|632.33|634.02|632.02|0
1647311120000|2022-03-15 02:25:20|634.63|632.63|634.63|632.63|634.94|632.94|634.63|632.63|0
1647311130000|2022-03-15 02:25:30|634.83|632.83|634.63|632.63|634.83|632.83|634.63|632.63|0
1647311140000|2022-03-15 02:25:40|634.42|632.42|634.63|632.63|634.63|632.63|634.42|632.42|0
1647311150000|2022-03-15 02:25:50|634.53|632.53|634.53|632.53|634.63|632.63|634.53|632.53|0
1647311160000|2022-03-15 02:26:00|634.42|632.42|634.02|632.02|634.42|632.42|634.02|632.02|0
1647311170000|2022-03-15 02:26:10|633.81|631.81|634.02|632.02|634.33|632.33|633.81|631.81|0
1647311180000|2022-03-15 02:26:20|634.12|632.12|634.02|632.02|634.12|632.12|634.02|632.02|0
1647311190000|2022-03-15 02:26:30|634.22|632.22|633.81|631.81|634.22|632.22|633.81|631.81|0
1647311200000|2022-03-15 02:26:40|634.02|632.02|633.51|631.51|634.02|632.02|633.51|631.51|0
1647311210000|2022-03-15 02:26:50|633.41|631.41|633.41|631.41|633.41|631.41|633|631|0
1647311220000|2022-03-15 02:27:00|633.72|631.72|634.12|632.12|634.12|632.12|633.72|631.72|0
1647311230000|2022-03-15 02:27:10|633.92|631.92|633.61|631.61|633.92|631.92|633.61|631.61|0
1647311240000|2022-03-15 02:27:20|634.22|632.22|634.22|632.22|634.22|632.22|634.02|632.02|0
1647311250000|2022-03-15 02:27:30|633.92|631.92|633.92|631.92|634.02|632.02|633.92|631.92|0
1647311260000|2022-03-15 02:27:40|634.02|632.02|633.81|631.81|634.02|632.02|633.81|631.81|0
1647311270000|2022-03-15 02:27:50|633.72|631.72|633.72|631.72|633.92|631.92|633.72|631.72|0
1647311280000|2022-03-15 02:28:00|633.61|631.61|633.81|631.81|633.81|631.81|633.41|631.41|0
1647311290000|2022-03-15 02:28:10|633.72|631.72|633.61|631.61|633.72|631.72|633.51|631.51|0
1647311300000|2022-03-15 02:28:20|633.51|631.51|633.2|631.2|633.61|631.61|633.2|631.2|0
1647311310000|2022-03-15 02:28:30|632.8|630.8|632.59|630.59|633|631|632.59|630.59|0
1647311320000|2022-03-15 02:28:40|632.5|630.5|632.59|630.59|632.59|630.59|632.39|630.39|0
1647311330000|2022-03-15 02:28:50|632.7|630.7|632.8|630.8|632.8|630.8|632.59|630.59|0
1647311340000|2022-03-15 02:29:00|633|631|631.99|629.99|633|631|631.99|629.99|0
1647311350000|2022-03-15 02:29:10|632.29|630.29|632.19|630.19|632.29|630.29|632.19|630.19|0
1647311360000|2022-03-15 02:29:20|631.99|629.99|631.99|629.99|631.99|629.99|631.99|629.99|0
1647311370000|2022-03-15 02:29:30|631.78|629.78|631.78|629.78|631.78|629.78|631.78|629.78|0
1647311380000|2022-03-15 02:29:40|631.89|629.89|631.78|629.78|631.89|629.89|631.78|629.78|0
1647311400000|2022-03-15 02:30:00|631.69|629.69|631.28|629.28|631.69|629.69|631.28|629.28|0
1647311410000|2022-03-15 02:30:10|631.78|629.78|631.99|629.99|631.99|629.99|631.78|629.78|0
1647311420000|2022-03-15 02:30:20|632.09|630.09|632.7|630.7|632.7|630.7|632.09|630.09|0
1647311430000|2022-03-15 02:30:30|632.8|630.8|632.8|630.8|632.9|630.9|632.8|630.8|0
1647311440000|2022-03-15 02:30:40|633|631|633.41|631.41|633.41|631.41|633|631|0
1647311450000|2022-03-15 02:30:50|633.51|631.51|633.31|631.31|633.51|631.51|633.31|631.31|0
1647311460000|2022-03-15 02:31:00|633|631|632.5|630.5|633|631|632.5|630.5|0
1647311470000|2022-03-15 02:31:10|632.59|630.59|631.98|629.98|632.59|630.59|631.98|629.98|0
1647311480000|2022-03-15 02:31:20|631.89|629.89|631.78|629.78|631.89|629.89|631.78|629.78|0
1647311490000|2022-03-15 02:31:30|631.89|629.89|631.78|629.78|631.89|629.89|631.78|629.78|0
1647311500000|2022-03-15 02:31:40|631.98|629.98|632.19|630.19|632.19|630.19|631.98|629.98|0
1647311510000|2022-03-15 02:31:50|631.98|629.98|631.89|629.89|631.98|629.98|631.89|629.89|0
1647311520000|2022-03-15 02:32:00|631.78|629.78|631.98|629.98|631.98|629.98|631.78|629.78|0
1647311530000|2022-03-15 02:32:10|632.09|630.09|632.09|630.09|632.09|630.09|631.98|629.98|0
1647311540000|2022-03-15 02:32:20|631.38|629.38|630.97|628.97|631.38|629.38|630.97|628.97|0
1647311550000|2022-03-15 02:32:30|631.38|629.38|631.38|629.38|631.38|629.38|631.28|629.28|0
1647311560000|2022-03-15 02:32:40|631.17|629.17|630.47|628.47|631.17|629.17|630.36|628.36|0
1647311570000|2022-03-15 02:32:50|630.56|628.56|630.67|628.67|630.67|628.67|630.56|628.56|0
1647311580000|2022-03-15 02:33:00|631.08|629.08|630.87|628.87|631.08|629.08|630.87|628.87|0
1647311590000|2022-03-15 02:33:10|630.77|628.77|630.36|628.36|630.77|628.77|630.36|628.36|0
1647311600000|2022-03-15 02:33:20|630.16|628.16|629.05|627.05|630.36|628.36|629.05|627.05|0
1647311610000|2022-03-15 02:33:30|628.94|626.94|629.35|627.35|629.35|627.35|628.94|626.94|0
1647311620000|2022-03-15 02:33:40|629.15|627.15|629.35|627.35|629.55|627.55|629.15|627.15|0
1647311630000|2022-03-15 02:33:50|629.55|627.55|629.66|627.66|629.66|627.66|629.35|627.35|0
1647311640000|2022-03-15 02:34:00|629.86|627.86|629.55|627.55|629.86|627.86|629.55|627.55|0
1647311650000|2022-03-15 02:34:10|629.66|627.66|629.75|627.75|629.75|627.75|629.55|627.55|0
1647311660000|2022-03-15 02:34:20|629.55|627.55|629.75|627.75|629.75|627.75|629.55|627.55|0
1647311670000|2022-03-15 02:34:30|629.86|627.86|630.16|628.16|630.16|628.16|629.86|627.86|0
1647311680000|2022-03-15 02:34:40|630.26|628.26|629.75|627.75|630.26|628.26|629.75|627.75|0
1647311690000|2022-03-15 02:34:50|629.66|627.66|629.55|627.55|629.66|627.66|629.55|627.55|0
1647311700000|2022-03-15 02:35:00|629.96|627.96|628.54|626.54|629.96|627.96|628.54|626.54|0
1647311710000|2022-03-15 02:35:10|628.74|626.74|626.92|624.92|628.74|626.74|626.92|624.92|0
1647311720000|2022-03-15 02:35:20|627.23|625.23|627.63|625.63|627.73|625.73|627.23|625.23|0
1647311730000|2022-03-15 02:35:30|627.53|625.53|627.12|625.12|627.53|625.53|627.03|625.03|0
1647311740000|2022-03-15 02:35:40|627.53|625.53|627.53|625.53|627.63|625.63|627.53|625.53|0
1647311750000|2022-03-15 02:35:50|627.43|625.43|627.73|625.73|627.73|625.73|627.43|625.43|0
1647311760000|2022-03-15 02:36:00|627.63|625.63|627.43|625.43|627.63|625.63|627.32|625.32|0
1647311770000|2022-03-15 02:36:10|627.32|625.32|627.53|625.53|627.53|625.53|627.32|625.32|0
1647311780000|2022-03-15 02:36:20|627.12|625.12|626.92|624.92|627.12|625.12|626.92|624.92|0
1647311790000|2022-03-15 02:36:30|625.71|623.71|625.51|623.51|625.91|623.91|625.51|623.51|0
1647311800000|2022-03-15 02:36:40|625.61|623.61|624.9|622.9|625.61|623.61|624.9|622.9|0
1647311810000|2022-03-15 02:36:50|625.1|623.1|625.1|623.1|625.1|623.1|624.9|622.9|0
1647311820000|2022-03-15 02:37:00|624.9|622.9|625.91|623.91|625.91|623.91|624.9|622.9|0
1647311830000|2022-03-15 02:37:10|625.71|623.71|626.72|624.72|626.72|624.72|625.71|623.71|0
1647311840000|2022-03-15 02:37:20|626.52|624.52|626.72|624.72|626.72|624.72|626.52|624.52|0
1647311850000|2022-03-15 02:37:30|626.82|624.82|626.52|624.52|626.82|624.82|626.52|624.52|0
1647311860000|2022-03-15 02:37:40|626.42|624.42|625.51|623.51|626.42|624.42|625.51|623.51|0
1647311870000|2022-03-15 02:37:50|625.3|623.3|625|623|625.3|623.3|624.9|622.9|0
1647311880000|2022-03-15 02:38:00|625.1|623.1|625.3|623.3|625.3|623.3|625.1|623.1|0
1647311890000|2022-03-15 02:38:10|625.21|623.21|625.1|623.1|625.21|623.21|624.9|622.9|0
1647311900000|2022-03-15 02:38:20|625.3|623.3|625.41|623.41|625.41|623.41|625.3|623.3|0
1647311910000|2022-03-15 02:38:30|625.91|623.91|626.31|624.31|626.31|624.31|625.91|623.91|0
1647311920000|2022-03-15 02:38:40|626.11|624.11|626.31|624.31|626.31|624.31|626.11|624.11|0
1647311930000|2022-03-15 02:38:50|626.42|624.42|626.22|624.22|626.42|624.42|626.22|624.22|0
1647311940000|2022-03-15 02:39:00|626.31|624.31|626.31|624.31|626.42|624.42|626.31|624.31|0
1647311950000|2022-03-15 02:39:10|626.42|624.42|626.52|624.52|626.52|624.52|626.42|624.42|0
1647311960000|2022-03-15 02:39:20|626.62|624.62|626.92|624.92|626.92|624.92|626.62|624.62|0
1647311970000|2022-03-15 02:39:30|626.72|624.72|626.31|624.31|626.72|624.72|626.31|624.31|0
1647311980000|2022-03-15 02:39:40|626.72|624.72|626.72|624.72|626.82|624.82|626.72|624.72|0
1647311990000|2022-03-15 02:39:50|626.82|624.82|626.82|624.82|626.92|624.92|626.82|624.82|0
1647312000000|2022-03-15 02:40:00|627.02|625.02|626.42|624.42|627.02|625.02|626.42|624.42|0
1647312010000|2022-03-15 02:40:10|626.52|624.52|627.02|625.02|627.02|625.02|626.52|624.52|0
1647312020000|2022-03-15 02:40:20|627.12|625.12|626.92|624.92|627.12|625.12|626.92|624.92|0
1647312030000|2022-03-15 02:40:30|626.72|624.72|627.23|625.23|627.23|625.23|626.72|624.72|0
1647312040000|2022-03-15 02:40:40|627.53|625.53|627.73|625.73|627.73|625.73|627.53|625.53|0
1647312050000|2022-03-15 02:40:50|627.53|625.53|628.74|626.74|628.74|626.74|627.53|625.53|0
1647312060000|2022-03-15 02:41:00|628.33|626.33|628.13|626.13|628.44|626.44|628.13|626.13|0
1647312070000|2022-03-15 02:41:10|628.33|626.33|628.33|626.33|628.33|626.33|628.13|626.13|0
1647312080000|2022-03-15 02:41:20|628.54|626.54|628.54|626.54|628.74|626.74|628.54|626.54|0
1647312090000|2022-03-15 02:41:30|628.44|626.44|628.13|626.13|628.44|626.44|628.13|626.13|0
1647312100000|2022-03-15 02:41:40|627.93|625.93|627.32|625.32|627.93|625.93|627.32|625.32|0
1647312110000|2022-03-15 02:41:50|627.43|625.43|627.43|625.43|627.43|625.43|627.43|625.43|0
1647312120000|2022-03-15 02:42:00|627.63|625.63|627.32|625.32|627.73|625.73|627.32|625.32|0
1647312130000|2022-03-15 02:42:10|627.12|625.12|627.32|625.32|627.32|625.32|627.12|625.12|0
1647312140000|2022-03-15 02:42:20|627.23|625.23|627.53|625.53|627.53|625.53|627.23|625.23|0
1647312150000|2022-03-15 02:42:30|627.73|625.73|627.53|625.53|627.73|625.73|627.53|625.53|0
1647312160000|2022-03-15 02:42:40|627.63|625.63|627.53|625.53|627.63|625.63|627.43|625.43|0
1647312170000|2022-03-15 02:42:50|627.63|625.63|627.32|625.32|627.63|625.63|627.32|625.32|0
1647312180000|2022-03-15 02:43:00|627.63|625.63|627.93|625.93|627.93|625.93|627.63|625.63|0
1647312190000|2022-03-15 02:43:10|628.13|626.13|628.13|626.13|628.13|626.13|627.93|625.93|0
1647312200000|2022-03-15 02:43:20|628.03|626.03|627.43|625.43|628.03|626.03|627.43|625.43|0
1647312210000|2022-03-15 02:43:30|627.32|625.32|627.43|625.43|627.43|625.43|627.23|625.23|0
1647312220000|2022-03-15 02:43:40|627.32|625.32|627.83|625.83|627.83|625.83|627.32|625.32|0
1647312230000|2022-03-15 02:43:50|627.93|625.93|628.13|626.13|628.13|626.13|627.93|625.93|0
1647312240000|2022-03-15 02:44:00|628.03|626.03|628.03|626.03|628.03|626.03|628.03|626.03|0
1647312250000|2022-03-15 02:44:10|628.74|626.74|628.64|626.64|628.74|626.74|628.54|626.54|0
1647312260000|2022-03-15 02:44:20|628.54|626.54|628.84|626.84|628.84|626.84|628.54|626.54|0
1647312270000|2022-03-15 02:44:30|628.74|626.74|628.94|626.94|628.94|626.94|628.74|626.74|0
1647312280000|2022-03-15 02:44:40|628.84|626.84|628.74|626.74|628.94|626.94|628.74|626.74|0
1647312290000|2022-03-15 02:44:50|628.94|626.94|628.74|626.74|628.94|626.94|628.74|626.74|0
1647312300000|2022-03-15 02:45:00|628.94|626.94|628.94|626.94|629.14|627.14|628.94|626.94|0
1647312310000|2022-03-15 02:45:10|628.74|626.74|628.64|626.64|628.74|626.74|628.64|626.64|0
1647312320000|2022-03-15 02:45:20|628.54|626.54|628.33|626.33|628.54|626.54|628.33|626.33|0
1647312330000|2022-03-15 02:45:30|628.24|626.24|628.03|626.03|628.24|626.24|627.93|625.93|0
1647312340000|2022-03-15 02:45:40|628.24|626.24|628.13|626.13|628.24|626.24|628.13|626.13|0
1647312350000|2022-03-15 02:45:50|628.33|626.33|628.74|626.74|628.74|626.74|628.33|626.33|0
1647312360000|2022-03-15 02:46:00|628.84|626.84|628.84|626.84|628.84|626.84|628.64|626.64|0
1647312370000|2022-03-15 02:46:10|628.74|626.74|628.74|626.74|628.84|626.84|628.74|626.74|0
1647312380000|2022-03-15 02:46:20|628.64|626.64|628.74|626.74|628.74|626.74|628.64|626.64|0
1647312390000|2022-03-15 02:46:30|628.84|626.84|628.94|626.94|628.94|626.94|628.84|626.84|0
1647312400000|2022-03-15 02:46:40|629.14|627.14|629.14|627.14|629.14|627.14|629.05|627.05|0
1647312410000|2022-03-15 02:46:50|629.05|627.05|629.05|627.05|629.14|627.14|629.05|627.05|0
1647312420000|2022-03-15 02:47:00|629.14|627.14|628.44|626.44|629.14|627.14|628.44|626.44|0
1647312430000|2022-03-15 02:47:10|628.33|626.33|628.64|626.64|628.64|626.64|628.33|626.33|0
1647312440000|2022-03-15 02:47:20|628.74|626.74|628.94|626.94|628.94|626.94|628.74|626.74|0
1647312450000|2022-03-15 02:47:30|628.84|626.84|629.25|627.25|629.25|627.25|628.84|626.84|0
1647312460000|2022-03-15 02:47:40|629.14|627.14|629.05|627.05|629.25|627.25|629.05|627.05|0
1647312470000|2022-03-15 02:47:50|628.84|626.84|628.94|626.94|629.05|627.05|628.84|626.84|0
1647312480000|2022-03-15 02:48:00|629.05|627.05|628.74|626.74|629.05|627.05|628.74|626.74|0
1647312490000|2022-03-15 02:48:10|628.64|626.64|628.13|626.13|628.74|626.74|628.13|626.13|0
1647312500000|2022-03-15 02:48:20|627.93|625.93|627.63|625.63|627.93|625.93|627.63|625.63|0
1647312510000|2022-03-15 02:48:30|627.52|625.52|627.12|625.12|627.52|625.52|627.12|625.12|0
1647312520000|2022-03-15 02:48:40|626.92|624.92|626.42|624.42|626.92|624.92|626.31|624.31|0
1647312530000|2022-03-15 02:48:50|626.31|624.31|626.92|624.92|626.92|624.92|626.31|624.31|0
1647312540000|2022-03-15 02:49:00|626.82|624.82|627.43|625.43|627.43|625.43|626.82|624.82|0
1647312550000|2022-03-15 02:49:10|627.52|625.52|627.73|625.73|627.73|625.73|627.52|625.52|0
1647312560000|2022-03-15 02:49:20|628.13|626.13|628.53|626.53|628.53|626.53|628.13|626.13|0
1647312580000|2022-03-15 02:49:40|628.44|626.44|628.44|626.44|628.44|626.44|628.33|626.33|0
1647312590000|2022-03-15 02:49:50|628.64|626.64|628.74|626.74|628.84|626.84|628.64|626.64|0
1647312600000|2022-03-15 02:50:00|628.53|626.53|628.74|626.74|628.74|626.74|628.53|626.53|0
1647312610000|2022-03-15 02:50:10|628.94|626.94|628.94|626.94|628.94|626.94|628.94|626.94|0
1647312620000|2022-03-15 02:50:20|628.64|626.64|628.33|626.33|628.64|626.64|628.33|626.33|0
1647312630000|2022-03-15 02:50:30|628.44|626.44|628.53|626.53|628.53|626.53|628.33|626.33|0
1647312640000|2022-03-15 02:50:40|628.44|626.44|628.33|626.33|628.44|626.44|628.33|626.33|0
1647312650000|2022-03-15 02:50:50|628.44|626.44|628.44|626.44|628.44|626.44|628.44|626.44|0
1647312660000|2022-03-15 02:51:00|628.53|626.53|628.53|626.53|628.53|626.53|628.33|626.33|0
1647312670000|2022-03-15 02:51:10|628.74|626.74|628.23|626.23|628.74|626.74|628.23|626.23|0
1647312680000|2022-03-15 02:51:20|628.53|626.53|628.74|626.74|628.74|626.74|628.53|626.53|0
1647312690000|2022-03-15 02:51:30|628.64|626.64|628.64|626.64|628.64|626.64|628.64|626.64|0
1647312700000|2022-03-15 02:51:40|628.53|626.53|628.84|626.84|629.04|627.04|628.53|626.53|0
1647312710000|2022-03-15 02:51:50|628.94|626.94|628.74|626.74|629.04|627.04|628.74|626.74|0
1647312720000|2022-03-15 02:52:00|628.33|626.33|628.74|626.74|628.74|626.74|628.33|626.33|0
1647312730000|2022-03-15 02:52:10|629.14|627.14|628.94|626.94|629.14|627.14|628.94|626.94|0
1647312740000|2022-03-15 02:52:20|628.74|626.74|628.53|626.53|628.74|626.74|628.53|626.53|0
1647312750000|2022-03-15 02:52:30|628.64|626.64|628.84|626.84|628.84|626.84|628.64|626.64|0
1647312760000|2022-03-15 02:52:40|628.74|626.74|628.84|626.84|628.84|626.84|628.74|626.74|0
1647312770000|2022-03-15 02:52:50|628.64|626.64|628.84|626.84|628.84|626.84|628.64|626.64|0
1647312780000|2022-03-15 02:53:00|628.74|626.74|628.64|626.64|628.74|626.74|628.64|626.64|0
1647312790000|2022-03-15 02:53:10|628.74|626.74|628.74|626.74|628.74|626.74|628.53|626.53|0
1647312800000|2022-03-15 02:53:20|628.64|626.64|628.64|626.64|628.64|626.64|628.64|626.64|0
1647312810000|2022-03-15 02:53:30|628.53|626.53|628.84|626.84|628.84|626.84|628.53|626.53|0
1647312820000|2022-03-15 02:53:40|628.74|626.74|628.94|626.94|628.94|626.94|628.74|626.74|0
1647312830000|2022-03-15 02:53:50|629.14|627.14|629.75|627.75|629.75|627.75|629.14|627.14|0
1647312840000|2022-03-15 02:54:00|629.95|627.95|630.15|628.15|630.15|628.15|629.85|627.85|0
1647312850000|2022-03-15 02:54:10|630.26|628.26|630.36|628.36|630.36|628.36|630.26|628.26|0
1647312860000|2022-03-15 02:54:20|630.26|628.26|629.75|627.75|630.26|628.26|629.75|627.75|0
1647312870000|2022-03-15 02:54:30|629.55|627.55|629.55|627.55|629.55|627.55|629.34|627.34|0
1647312880000|2022-03-15 02:54:40|629.75|627.75|629.55|627.55|629.75|627.75|629.55|627.55|0
1647312890000|2022-03-15 02:54:50|629.75|627.75|629.55|627.55|629.75|627.75|629.55|627.55|0
1647312900000|2022-03-15 02:55:00|629.45|627.45|629.34|627.34|629.45|627.45|629.34|627.34|0
1647312910000|2022-03-15 02:55:10|629.65|627.65|629.55|627.55|629.65|627.65|629.55|627.55|0
1647312920000|2022-03-15 02:55:20|629.34|627.34|629.14|627.14|629.34|627.34|629.14|627.14|0
1647312930000|2022-03-15 02:55:30|629.04|627.04|629.04|627.04|629.04|627.04|628.94|626.94|0
1647312940000|2022-03-15 02:55:40|628.94|626.94|629.14|627.14|629.14|627.14|628.94|626.94|0
1647312950000|2022-03-15 02:55:50|629.25|627.25|629.14|627.14|629.25|627.25|629.14|627.14|0
1647312960000|2022-03-15 02:56:00|629.25|627.25|629.75|627.75|629.75|627.75|629.25|627.25|0
1647312970000|2022-03-15 02:56:10|629.95|627.95|629.95|627.95|629.95|627.95|629.95|627.95|0
1647312980000|2022-03-15 02:56:20|629.85|627.85|629.95|627.95|629.95|627.95|629.85|627.85|0
1647313000000|2022-03-15 02:56:40|629.75|627.75|629.95|627.95|629.95|627.95|629.75|627.75|0
1647313010000|2022-03-15 02:56:50|629.85|627.85|629.85|627.85|629.95|627.95|629.85|627.85|0
1647313020000|2022-03-15 02:57:00|630.06|628.06|630.36|628.36|630.36|628.36|630.06|628.06|0
1647313030000|2022-03-15 02:57:10|630.46|628.46|630.56|628.56|630.56|628.56|630.36|628.36|0
1647313040000|2022-03-15 02:57:20|630.36|628.36|630.66|628.66|630.66|628.66|630.36|628.36|0
1647313050000|2022-03-15 02:57:30|630.96|628.96|630.76|628.76|631.07|629.07|630.76|628.76|0
1647313060000|2022-03-15 02:57:40|630.87|628.87|630.56|628.56|630.96|628.96|630.56|628.56|0
1647313070000|2022-03-15 02:57:50|630.76|628.76|630.76|628.76|630.76|628.76|630.66|628.66|0
1647313080000|2022-03-15 02:58:00|630.66|628.66|630.26|628.26|630.66|628.66|630.26|628.26|0
1647313090000|2022-03-15 02:58:10|630.35|628.35|630.26|628.26|630.35|628.35|630.26|628.26|0
1647313100000|2022-03-15 02:58:20|630.15|628.15|630.35|628.35|630.35|628.35|630.15|628.15|0
1647313110000|2022-03-15 02:58:30|630.46|628.46|630.76|628.76|630.87|628.87|630.46|628.46|0
1647313120000|2022-03-15 02:58:40|630.87|628.87|630.96|628.96|630.96|628.96|630.76|628.76|0
1647313130000|2022-03-15 02:58:50|630.87|628.87|630.46|628.46|630.87|628.87|630.46|628.46|0
1647313140000|2022-03-15 02:59:00|630.26|628.26|630.15|628.15|630.35|628.35|630.15|628.15|0
1647313150000|2022-03-15 02:59:10|629.95|627.95|630.15|628.15|630.26|628.26|629.95|627.95|0
1647313160000|2022-03-15 02:59:20|629.95|627.95|629.54|627.54|629.95|627.95|629.54|627.54|0
1647313170000|2022-03-15 02:59:30|629.34|627.34|629.34|627.34|629.54|627.54|629.34|627.34|0
1647313190000|2022-03-15 02:59:50|629.45|627.45|629.65|627.65|629.65|627.65|629.45|627.45|0
1647313200000|2022-03-15 03:00:00|629.75|627.75|629.34|627.34|629.75|627.75|629.34|627.34|0
1647313210000|2022-03-15 03:00:10|629.24|627.24|629.34|627.34|629.34|627.34|629.24|627.24|0
1647313220000|2022-03-15 03:00:20|629.24|627.24|629.45|627.45|629.45|627.45|629.24|627.24|0
1647313230000|2022-03-15 03:00:30|629.65|627.65|629.54|627.54|629.65|627.65|629.34|627.34|0
1647313240000|2022-03-15 03:00:40|629.45|627.45|629.54|627.54|629.65|627.65|629.45|627.45|0
1647313250000|2022-03-15 03:00:50|629.45|627.45|628.33|626.33|629.45|627.45|628.33|626.33|0
1647313260000|2022-03-15 03:01:00|628.73|626.73|628.53|626.53|628.73|626.73|628.53|626.53|0
1647313270000|2022-03-15 03:01:10|628.64|626.64|627.92|625.92|628.64|626.64|627.92|625.92|0
1647313280000|2022-03-15 03:01:20|627.72|625.72|627.32|625.32|627.72|625.72|627.32|625.32|0
1647313290000|2022-03-15 03:01:30|627.12|625.12|627.12|625.12|627.12|625.12|627.12|625.12|0
1647313300000|2022-03-15 03:01:40|627.22|625.22|627.72|625.72|627.72|625.72|627.22|625.22|0
1647313310000|2022-03-15 03:01:50|627.92|625.92|628.94|626.94|628.94|626.94|627.92|625.92|0
1647313320000|2022-03-15 03:02:00|629.04|627.04|628.94|626.94|629.04|627.04|628.94|626.94|0
1647313330000|2022-03-15 03:02:10|628.73|626.73|628.94|626.94|628.94|626.94|628.73|626.73|0
1647313340000|2022-03-15 03:02:20|628.84|626.84|628.53|626.53|628.84|626.84|628.53|626.53|0
1647313350000|2022-03-15 03:02:30|628.94|626.94|628.94|626.94|628.94|626.94|628.84|626.84|0
1647313360000|2022-03-15 03:02:40|629.04|627.04|629.24|627.24|629.24|627.24|629.04|627.04|0
1647313370000|2022-03-15 03:02:50|629.34|627.34|629.45|627.45|629.45|627.45|629.34|627.34|0
1647313380000|2022-03-15 03:03:00|629.34|627.34|629.45|627.45|629.45|627.45|629.24|627.24|0
1647313390000|2022-03-15 03:03:10|629.65|627.65|630.35|628.35|630.35|628.35|629.65|627.65|0
1647313400000|2022-03-15 03:03:20|630.15|628.15|630.15|628.15|630.15|628.15|630.05|628.05|0
1647313410000|2022-03-15 03:03:30|630.05|628.05|629.85|627.85|630.05|628.05|629.85|627.85|0
1647313420000|2022-03-15 03:03:40|629.75|627.75|629.45|627.45|629.75|627.75|629.45|627.45|0
1647313430000|2022-03-15 03:03:50|629.24|627.24|629.04|627.04|629.24|627.24|629.04|627.04|0
1647313440000|2022-03-15 03:04:00|629.45|627.45|629.34|627.34|629.54|627.54|629.34|627.34|0
1647313450000|2022-03-15 03:04:10|629.24|627.24|629.34|627.34|629.34|627.34|629.24|627.24|0
1647313460000|2022-03-15 03:04:20|629.45|627.45|629.24|627.24|629.54|627.54|629.14|627.14|0
1647313470000|2022-03-15 03:04:30|629.54|627.54|629.45|627.45|629.54|627.54|629.45|627.45|0
1647313480000|2022-03-15 03:04:40|629.34|627.34|629.24|627.24|629.34|627.34|629.24|627.24|0
1647313490000|2022-03-15 03:04:50|628.94|626.94|628.53|626.53|628.94|626.94|628.53|626.53|0
1647313500000|2022-03-15 03:05:00|628.64|626.64|628.73|626.73|628.73|626.73|628.64|626.64|0
1647313510000|2022-03-15 03:05:10|628.84|626.84|627.72|625.72|628.84|626.84|627.72|625.72|0
1647313520000|2022-03-15 03:05:20|627.32|625.32|627.11|625.11|627.32|625.32|626.91|624.91|0
1647313530000|2022-03-15 03:05:30|626.81|624.81|627.52|625.52|627.52|625.52|626.81|624.81|0
1647313540000|2022-03-15 03:05:40|627.42|625.42|627.72|625.72|627.72|625.72|627.42|625.42|0
1647313550000|2022-03-15 03:05:50|628.23|626.23|628.43|626.43|628.73|626.73|628.23|626.23|0
1647313560000|2022-03-15 03:06:00|628.33|626.33|627.72|625.72|628.33|626.33|627.72|625.72|0
1647313570000|2022-03-15 03:06:10|628.03|626.03|628.73|626.73|628.73|626.73|628.03|626.03|0
1647313580000|2022-03-15 03:06:20|628.53|626.53|628.53|626.53|628.53|626.53|628.53|626.53|0
1647313590000|2022-03-15 03:06:30|628.64|626.64|628.73|626.73|628.73|626.73|628.64|626.64|0
1647313600000|2022-03-15 03:06:40|628.53|626.53|629.44|627.44|629.44|627.44|628.53|626.53|0
1647313610000|2022-03-15 03:06:50|629.04|627.04|629.24|627.24|629.24|627.24|629.04|627.04|0
1647313620000|2022-03-15 03:07:00|629.34|627.34|629.54|627.54|629.54|627.54|629.34|627.34|0
1647313630000|2022-03-15 03:07:10|629.65|627.65|629.85|627.85|629.95|627.95|629.54|627.54|0
1647313640000|2022-03-15 03:07:20|629.95|627.95|629.54|627.54|629.95|627.95|629.54|627.54|0
1647313650000|2022-03-15 03:07:30|629.74|627.74|629.54|627.54|629.74|627.74|629.54|627.54|0
1647313660000|2022-03-15 03:07:40|629.65|627.65|629.95|627.95|629.95|627.95|629.54|627.54|0
1647313670000|2022-03-15 03:07:50|629.85|627.85|629.74|627.74|630.05|628.05|629.74|627.74|0
1647313680000|2022-03-15 03:08:00|629.95|627.95|630.35|628.35|630.35|628.35|629.95|627.95|0
1647313690000|2022-03-15 03:08:10|630.55|628.55|630.76|628.76|630.86|628.86|630.55|628.55|0
1647313700000|2022-03-15 03:08:20|630.15|628.15|630.25|628.25|630.25|628.25|629.95|627.95|0
1647313710000|2022-03-15 03:08:30|630.35|628.35|630.76|628.76|630.76|628.76|630.35|628.35|0
1647313720000|2022-03-15 03:08:40|631.37|629.37|631.16|629.16|631.37|629.37|631.07|629.07|0
1647313730000|2022-03-15 03:08:50|630.96|628.96|630.76|628.76|630.96|628.96|630.76|628.76|0
1647313740000|2022-03-15 03:09:00|630.55|628.55|629.95|627.95|630.55|628.55|629.95|627.95|0
1647313750000|2022-03-15 03:09:10|630.46|628.46|630.35|628.35|630.46|628.46|630.15|628.15|0
1647313760000|2022-03-15 03:09:20|630.46|628.46|630.25|628.25|630.46|628.46|630.15|628.15|0
1647313770000|2022-03-15 03:09:30|630.35|628.35|630.25|628.25|630.35|628.35|630.25|628.25|0
1647313780000|2022-03-15 03:09:40|630.35|628.35|629.95|627.95|630.35|628.35|629.95|627.95|0
1647313790000|2022-03-15 03:09:50|630.05|628.05|630.25|628.25|630.25|628.25|630.05|628.05|0
1647313800000|2022-03-15 03:10:00|630.15|628.15|630.15|628.15|630.15|628.15|630.15|628.15|0
1647313810000|2022-03-15 03:10:10|630.25|628.25|630.05|628.05|630.25|628.25|629.95|627.95|0
1647313820000|2022-03-15 03:10:20|630.15|628.15|630.15|628.15|630.25|628.25|630.15|628.15|0
1647313830000|2022-03-15 03:10:30|630.35|628.35|630.05|628.05|630.35|628.35|629.95|627.95|0
1647313840000|2022-03-15 03:10:40|629.95|627.95|629.85|627.85|629.95|627.95|629.85|627.85|0
1647313850000|2022-03-15 03:10:50|629.95|627.95|630.05|628.05|630.05|628.05|629.95|627.95|0
1647313860000|2022-03-15 03:11:00|630.15|628.15|630.15|628.15|630.15|628.15|630.15|628.15|0
1647313880000|2022-03-15 03:11:20|630.25|628.25|629.95|627.95|630.35|628.35|629.95|627.95|0
1647313890000|2022-03-15 03:11:30|630.05|628.05|630.35|628.35|630.35|628.35|630.05|628.05|0
1647313900000|2022-03-15 03:11:40|630.25|628.25|629.95|627.95|630.25|628.25|629.74|627.74|0
1647313910000|2022-03-15 03:11:50|629.74|627.74|629.74|627.74|629.74|627.74|629.74|627.74|0
1647313920000|2022-03-15 03:12:00|629.95|627.95|629.95|627.95|629.95|627.95|629.74|627.74|0
1647313940000|2022-03-15 03:12:20|629.85|627.85|630.15|628.15|630.15|628.15|629.85|627.85|0
1647313950000|2022-03-15 03:12:30|630.55|628.55|630.35|628.35|630.55|628.55|630.35|628.35|0
1647313960000|2022-03-15 03:12:40|630.46|628.46|630.55|628.55|630.55|628.55|630.35|628.35|0
1647313970000|2022-03-15 03:12:50|630.46|628.46|630.55|628.55|630.55|628.55|630.46|628.46|0
1647313980000|2022-03-15 03:13:00|630.76|628.76|630.76|628.76|630.86|628.86|630.66|628.66|0
1647313990000|2022-03-15 03:13:10|630.96|628.96|631.16|629.16|631.16|629.16|630.86|628.86|0
1647314000000|2022-03-15 03:13:20|631.36|629.36|631.27|629.27|631.36|629.36|631.16|629.16|0
1647314010000|2022-03-15 03:13:30|631.16|629.16|630.25|628.25|631.16|629.16|630.25|628.25|0
1647314020000|2022-03-15 03:13:40|630.35|628.35|630.25|628.25|630.35|628.35|630.15|628.15|0
1647314030000|2022-03-15 03:13:50|629.74|627.74|630.15|628.15|630.15|628.15|629.74|627.74|0
1647314040000|2022-03-15 03:14:00|630.05|628.05|630.46|628.46|630.46|628.46|629.85|627.85|0
1647314050000|2022-03-15 03:14:10|630.55|628.55|630.35|628.35|630.55|628.55|630.35|628.35|0
1647314060000|2022-03-15 03:14:20|630.46|628.46|630.05|628.05|630.46|628.46|630.05|628.05|0
1647314070000|2022-03-15 03:14:30|629.94|627.94|629.94|627.94|629.94|627.94|629.94|627.94|0
1647314080000|2022-03-15 03:14:40|629.85|627.85|630.15|628.15|630.15|628.15|629.74|627.74|0
1647314090000|2022-03-15 03:14:50|630.35|628.35|630.35|628.35|630.35|628.35|630.25|628.25|0
1647314100000|2022-03-15 03:15:00|630.15|628.15|630.66|628.66|630.66|628.66|630.15|628.15|0
1647314110000|2022-03-15 03:15:10|630.55|628.55|630.86|628.86|630.86|628.86|630.55|628.55|0
1647314120000|2022-03-15 03:15:20|630.66|628.66|630.55|628.55|630.66|628.66|630.55|628.55|0
1647314130000|2022-03-15 03:15:30|630.46|628.46|630.76|628.76|630.76|628.76|630.46|628.46|0
1647314140000|2022-03-15 03:15:40|630.55|628.55|630.76|628.76|630.76|628.76|630.55|628.55|0
1647314150000|2022-03-15 03:15:50|630.46|628.46|630.15|628.15|630.46|628.46|630.15|628.15|0
1647314160000|2022-03-15 03:16:00|630.05|628.05|629.74|627.74|630.15|628.15|629.74|627.74|0
1647314170000|2022-03-15 03:16:10|630.55|628.55|630.76|628.76|630.76|628.76|630.55|628.55|0
1647314180000|2022-03-15 03:16:20|630.96|628.96|630.86|628.86|631.06|629.06|630.86|628.86|0
1647314190000|2022-03-15 03:16:30|630.76|628.76|630.55|628.55|630.76|628.76|630.46|628.46|0
1647314200000|2022-03-15 03:16:40|630.46|628.46|630.55|628.55|630.55|628.55|630.46|628.46|0
1647314210000|2022-03-15 03:16:50|630.45|628.45|630.75|628.75|630.75|628.75|630.45|628.45|0
1647314220000|2022-03-15 03:17:00|630.55|628.55|630.66|628.66|630.75|628.75|630.55|628.55|0
1647314230000|2022-03-15 03:17:10|630.55|628.55|630.35|628.35|630.55|628.55|630.35|628.35|0
1647314240000|2022-03-15 03:17:20|630.15|628.15|630.15|628.15|630.15|628.15|630.15|628.15|0
1647314250000|2022-03-15 03:17:30|630.35|628.35|630.35|628.35|630.35|628.35|630.25|628.25|0
1647314260000|2022-03-15 03:17:40|630.55|628.55|630.66|628.66|630.75|628.75|630.35|628.35|0
1647314270000|2022-03-15 03:17:50|630.55|628.55|630.55|628.55|630.55|628.55|630.55|628.55|0
1647314280000|2022-03-15 03:18:00|630.35|628.35|630.55|628.55|630.66|628.66|630.35|628.35|0
1647314290000|2022-03-15 03:18:10|630.66|628.66|630.66|628.66|630.66|628.66|630.66|628.66|0
1647314300000|2022-03-15 03:18:20|630.55|628.55|630.45|628.45|630.55|628.55|630.45|628.45|0
1647314310000|2022-03-15 03:18:30|630.55|628.55|630.55|628.55|630.55|628.55|630.55|628.55|0
1647314320000|2022-03-15 03:18:40|630.75|628.75|630.86|628.86|630.96|628.96|630.75|628.75|0
1647314330000|2022-03-15 03:18:50|630.55|628.55|630.75|628.75|630.96|628.96|630.55|628.55|0
1647314340000|2022-03-15 03:19:00|630.96|628.96|630.66|628.66|630.96|628.96|630.66|628.66|0
1647314350000|2022-03-15 03:19:10|630.75|628.75|631.16|629.16|631.16|629.16|630.75|628.75|0
1647314360000|2022-03-15 03:19:20|631.06|629.06|631.06|629.06|631.06|629.06|630.66|628.66|0
1647314370000|2022-03-15 03:19:30|630.96|628.96|630.75|628.75|630.96|628.96|630.75|628.75|0
1647314380000|2022-03-15 03:19:40|630.66|628.66|630.66|628.66|630.75|628.75|630.66|628.66|0
1647314390000|2022-03-15 03:19:50|630.75|628.75|630.75|628.75|630.75|628.75|630.75|628.75|0
1647314400000|2022-03-15 03:20:00|630.96|628.96|630.96|628.96|631.06|629.06|630.96|628.96|0
1647314410000|2022-03-15 03:20:10|630.86|628.86|630.86|628.86|631.06|629.06|630.86|628.86|0
1647314420000|2022-03-15 03:20:20|630.96|628.96|630.55|628.55|630.96|628.96|630.55|628.55|0
1647314440000|2022-03-15 03:20:40|630.75|628.75|631.06|629.06|631.16|629.16|630.75|628.75|0
1647314450000|2022-03-15 03:20:50|630.75|628.75|631.06|629.06|631.06|629.06|630.75|628.75|0
1647314460000|2022-03-15 03:21:00|631.16|629.16|630.96|628.96|631.16|629.16|630.86|628.86|0
1647314470000|2022-03-15 03:21:10|630.75|628.75|630.15|628.15|630.75|628.75|630.15|628.15|0
1647314480000|2022-03-15 03:21:20|629.94|627.94|629.74|627.74|629.94|627.94|629.74|627.74|0
1647314490000|2022-03-15 03:21:30|629.94|627.94|629.74|627.74|629.94|627.94|629.74|627.74|0
1647314500000|2022-03-15 03:21:40|629.94|627.94|630.05|628.05|630.05|628.05|629.94|627.94|0
1647314510000|2022-03-15 03:21:50|629.94|627.94|629.74|627.74|629.94|627.94|629.74|627.74|0
1647314520000|2022-03-15 03:22:00|629.85|627.85|629.94|627.94|629.94|627.94|629.85|627.85|0
1647314530000|2022-03-15 03:22:10|629.74|627.74|629.13|627.13|629.94|627.94|629.13|627.13|0
1647314540000|2022-03-15 03:22:20|628.93|626.93|628.83|626.83|628.93|626.93|628.83|626.83|0
1647314550000|2022-03-15 03:22:30|629.13|627.13|629.04|627.04|629.13|627.13|628.93|626.93|0
1647314560000|2022-03-15 03:22:40|629.13|627.13|629.13|627.13|629.13|627.13|628.83|626.83|0
1647314570000|2022-03-15 03:22:50|629.04|627.04|628.93|626.93|629.04|627.04|628.93|626.93|0
1647314580000|2022-03-15 03:23:00|629.13|627.13|629.13|627.13|629.13|627.13|629.13|627.13|0
1647314590000|2022-03-15 03:23:10|629.04|627.04|629.13|627.13|629.13|627.13|628.93|626.93|0
1647314600000|2022-03-15 03:23:20|629.24|627.24|629.04|627.04|629.24|627.24|629.04|627.04|0
1647314610000|2022-03-15 03:23:30|629.13|627.13|628.93|626.93|629.24|627.24|628.93|626.93|0
1647314620000|2022-03-15 03:23:40|629.03|627.03|629.13|627.13|629.13|627.13|629.03|627.03|0
1647314630000|2022-03-15 03:23:50|628.93|626.93|628.93|626.93|628.93|626.93|628.93|626.93|0
1647314640000|2022-03-15 03:24:00|629.13|627.13|629.13|627.13|629.13|627.13|629.13|627.13|0
1647314660000|2022-03-15 03:24:20|629.03|627.03|628.93|626.93|629.03|627.03|628.73|626.73|0
1647314670000|2022-03-15 03:24:30|629.13|627.13|629.13|627.13|629.13|627.13|629.13|627.13|0
1647314680000|2022-03-15 03:24:40|629.24|627.24|629.03|627.03|629.24|627.24|629.03|627.03|0
1647314690000|2022-03-15 03:24:50|628.93|626.93|628.93|626.93|628.93|626.93|628.73|626.73|0
1647314700000|2022-03-15 03:25:00|629.13|627.13|629.13|627.13|629.13|627.13|628.93|626.93|0
1647314710000|2022-03-15 03:25:10|629.33|627.33|629.33|627.33|629.33|627.33|629.33|627.33|0
1647314720000|2022-03-15 03:25:20|629.44|627.44|629.54|627.54|629.54|627.54|629.33|627.33|0
1647314730000|2022-03-15 03:25:30|629.74|627.74|630.35|628.35|630.35|628.35|629.74|627.74|0
1647314740000|2022-03-15 03:25:40|630.66|628.66|631.36|629.36|631.36|629.36|630.66|628.66|0
1647314750000|2022-03-15 03:25:50|631.26|629.26|630.55|628.55|631.26|629.26|630.14|628.14|0
1647314760000|2022-03-15 03:26:00|629.94|627.94|630.14|628.14|630.35|628.35|629.94|627.94|0
1647314770000|2022-03-15 03:26:10|629.94|627.94|629.94|627.94|629.94|627.94|629.84|627.84|0
1647314780000|2022-03-15 03:26:20|630.05|628.05|630.14|628.14|630.14|628.14|629.94|627.94|0
1647314790000|2022-03-15 03:26:30|630.35|628.35|630.35|628.35|630.35|628.35|630.35|628.35|0
1647314800000|2022-03-15 03:26:40|630.25|628.25|630.25|628.25|630.25|628.25|629.94|627.94|0
1647314810000|2022-03-15 03:26:50|630.35|628.35|630.55|628.55|630.55|628.55|630.35|628.35|0
1647314820000|2022-03-15 03:27:00|630.45|628.45|630.35|628.35|630.75|628.75|630.35|628.35|0
1647314830000|2022-03-15 03:27:10|630.55|628.55|630.35|628.35|630.55|628.55|630.35|628.35|0
1647314840000|2022-03-15 03:27:20|630.65|628.65|630.35|628.35|630.65|628.65|630.35|628.35|0
1647314850000|2022-03-15 03:27:30|630.45|628.45|630.45|628.45|630.45|628.45|630.45|628.45|0
1647314860000|2022-03-15 03:27:40|630.55|628.55|630.35|628.35|630.55|628.55|630.35|628.35|0
1647314870000|2022-03-15 03:27:50|630.65|628.65|630.75|628.75|630.75|628.75|630.65|628.65|0
1647314880000|2022-03-15 03:28:00|630.55|628.55|630.55|628.55|630.55|628.55|630.55|628.55|0
1647314890000|2022-03-15 03:28:10|630.65|628.65|630.65|628.65|630.65|628.65|630.65|628.65|0
1647314900000|2022-03-15 03:28:20|630.75|628.75|630.65|628.65|630.75|628.75|630.35|628.35|0
1647314910000|2022-03-15 03:28:30|630.75|628.75|630.86|628.86|630.86|628.86|630.75|628.75|0
1647314920000|2022-03-15 03:28:40|631.26|629.26|631.36|629.36|631.36|629.36|631.16|629.16|0
1647314930000|2022-03-15 03:28:50|631.47|629.47|631.47|629.47|631.47|629.47|631.36|629.36|0
1647314940000|2022-03-15 03:29:00|631.36|629.36|631.36|629.36|631.47|629.47|631.36|629.36|0
1647314950000|2022-03-15 03:29:10|631.56|629.56|631.36|629.36|631.56|629.56|631.36|629.36|0
1647314960000|2022-03-15 03:29:20|631.47|629.47|630.86|628.86|631.47|629.47|630.86|628.86|0
1647314970000|2022-03-15 03:29:30|630.55|628.55|630.75|628.75|630.75|628.75|630.55|628.55|0
1647314980000|2022-03-15 03:29:40|630.95|628.95|630.95|628.95|630.95|628.95|630.95|628.95|0
1647314990000|2022-03-15 03:29:50|630.75|628.75|630.95|628.95|630.95|628.95|630.75|628.75|0
1647315000000|2022-03-15 03:30:00|630.65|628.65|630.45|628.45|630.65|628.65|630.45|628.45|0
1647315010000|2022-03-15 03:30:10|630.55|628.55|630.65|628.65|630.95|628.95|630.55|628.55|0
1647315020000|2022-03-15 03:30:20|630.55|628.55|630.25|628.25|630.55|628.55|630.25|628.25|0
1647315030000|2022-03-15 03:30:30|630.14|628.14|629.94|627.94|630.14|628.14|629.74|627.74|0
1647315040000|2022-03-15 03:30:40|630.05|628.05|630.35|628.35|630.35|628.35|630.05|628.05|0
1647315050000|2022-03-15 03:30:50|630.25|628.25|630.35|628.35|630.35|628.35|630.25|628.25|0
1647315060000|2022-03-15 03:31:00|630.55|628.55|630.55|628.55|630.55|628.55|630.55|628.55|0
1647315070000|2022-03-15 03:31:10|630.65|628.65|630.35|628.35|630.65|628.65|630.35|628.35|0
1647315080000|2022-03-15 03:31:20|630.45|628.45|630.55|628.55|630.55|628.55|630.45|628.45|0
1647315090000|2022-03-15 03:31:30|630.45|628.45|630.86|628.86|630.95|628.95|630.45|628.45|0
1647315100000|2022-03-15 03:31:40|630.75|628.75|630.95|628.95|630.95|628.95|630.75|628.75|0
1647315110000|2022-03-15 03:31:50|630.75|628.75|631.16|629.16|631.26|629.26|630.75|628.75|0
1647315120000|2022-03-15 03:32:00|631.06|629.06|630.75|628.75|631.06|629.06|630.75|628.75|0
1647315130000|2022-03-15 03:32:10|630.55|628.55|630.45|628.45|630.55|628.55|630.35|628.35|0
1647315140000|2022-03-15 03:32:20|630.35|628.35|630.35|628.35|630.35|628.35|630.25|628.25|0
1647315150000|2022-03-15 03:32:30|630.14|628.14|629.94|627.94|630.14|628.14|629.94|627.94|0
1647315160000|2022-03-15 03:32:40|630.14|628.14|630.14|628.14|630.14|628.14|630.14|628.14|0
1647315180000|2022-03-15 03:33:00|630.45|628.45|630.34|628.34|630.45|628.45|630.34|628.34|0
1647315190000|2022-03-15 03:33:10|630.45|628.45|630.55|628.55|630.55|628.55|630.45|628.45|0
1647315200000|2022-03-15 03:33:20|630.65|628.65|630.55|628.55|630.75|628.75|630.55|628.55|0
1647315210000|2022-03-15 03:33:30|630.75|628.75|630.45|628.45|630.75|628.75|630.45|628.45|0
1647315220000|2022-03-15 03:33:40|630.55|628.55|630.75|628.75|630.75|628.75|630.55|628.55|0
1647315230000|2022-03-15 03:33:50|630.65|628.65|630.75|628.75|630.75|628.75|630.55|628.55|0
1647315240000|2022-03-15 03:34:00|630.45|628.45|630.14|628.14|630.45|628.45|630.14|628.14|0
1647315250000|2022-03-15 03:34:10|629.94|627.94|630.14|628.14|630.14|628.14|629.94|627.94|0
1647315260000|2022-03-15 03:34:20|630.34|628.34|630.45|628.45|630.45|628.45|630.34|628.34|0
1647315270000|2022-03-15 03:34:30|630.55|628.55|630.34|628.34|630.75|628.75|630.34|628.34|0
1647315280000|2022-03-15 03:34:40|630.14|628.14|630.14|628.14|630.14|628.14|630.14|628.14|0
1647315290000|2022-03-15 03:34:50|630.25|628.25|629.74|627.74|630.34|628.34|629.74|627.74|0
1647315300000|2022-03-15 03:35:00|630.04|628.04|629.44|627.44|630.04|628.04|629.33|627.33|0
1647315310000|2022-03-15 03:35:10|629.74|627.74|629.53|627.53|629.74|627.74|629.44|627.44|0
1647315320000|2022-03-15 03:35:20|629.33|627.33|629.44|627.44|629.44|627.44|629.33|627.33|0
1647315330000|2022-03-15 03:35:30|629.33|627.33|629.44|627.44|629.44|627.44|629.33|627.33|0
1647315340000|2022-03-15 03:35:40|629.33|627.33|629.44|627.44|629.44|627.44|629.33|627.33|0
1647315350000|2022-03-15 03:35:50|629.33|627.33|629.33|627.33|629.33|627.33|629.33|627.33|0
1647315360000|2022-03-15 03:36:00|629.53|627.53|629.53|627.53|629.53|627.53|629.53|627.53|0
1647315370000|2022-03-15 03:36:10|629.74|627.74|629.53|627.53|629.74|627.74|629.33|627.33|0
1647315380000|2022-03-15 03:36:20|629.44|627.44|629.53|627.53|629.53|627.53|629.44|627.44|0
1647315390000|2022-03-15 03:36:30|629.44|627.44|629.44|627.44|629.53|627.53|629.44|627.44|0
1647315400000|2022-03-15 03:36:40|629.33|627.33|629.33|627.33|629.33|627.33|629.33|627.33|0
1647315410000|2022-03-15 03:36:50|629.53|627.53|629.53|627.53|629.53|627.53|629.33|627.33|0
1647315420000|2022-03-15 03:37:00|629.74|627.74|630.04|628.04|630.14|628.14|629.74|627.74|0
1647315430000|2022-03-15 03:37:10|630.14|628.14|630.25|628.25|630.34|628.34|630.14|628.14|0
1647315440000|2022-03-15 03:37:20|630.34|628.34|630.34|628.34|630.34|628.34|630.34|628.34|0
1647315450000|2022-03-15 03:37:30|630.25|628.25|630.04|628.04|630.25|628.25|629.94|627.94|0
1647315460000|2022-03-15 03:37:40|629.94|627.94|629.94|627.94|630.04|628.04|629.94|627.94|0
1647315470000|2022-03-15 03:37:50|630.04|628.04|629.64|627.64|630.04|628.04|629.64|627.64|0
1647315480000|2022-03-15 03:38:00|629.84|627.84|630.34|628.34|630.34|628.34|629.84|627.84|0
1647315490000|2022-03-15 03:38:10|630.45|628.45|630.45|628.45|630.45|628.45|630.25|628.25|0
1647315510000|2022-03-15 03:38:30|630.25|628.25|630.55|628.55|630.55|628.55|630.25|628.25|0
1647315520000|2022-03-15 03:38:40|630.45|628.45|630.34|628.34|630.45|628.45|630.34|628.34|0
1647315530000|2022-03-15 03:38:50|630.55|628.55|630.45|628.45|630.55|628.55|630.45|628.45|0
1647315540000|2022-03-15 03:39:00|630.65|628.65|630.45|628.45|630.65|628.65|630.45|628.45|0
1647315550000|2022-03-15 03:39:10|630.34|628.34|629.84|627.84|630.34|628.34|629.84|627.84|0
1647315560000|2022-03-15 03:39:20|629.74|627.74|630.14|628.14|630.14|628.14|629.74|627.74|0
1647315570000|2022-03-15 03:39:30|630.25|628.25|630.14|628.14|630.25|628.25|630.14|628.14|0
1647315580000|2022-03-15 03:39:40|630.45|628.45|630.34|628.34|630.55|628.55|630.34|628.34|0
1647315590000|2022-03-15 03:39:50|630.45|628.45|630.65|628.65|630.65|628.65|630.45|628.45|0
1647315600000|2022-03-15 03:40:00|630.75|628.75|630.65|628.65|630.75|628.75|630.65|628.65|0
1647315610000|2022-03-15 03:40:10|630.55|628.55|630.45|628.45|630.55|628.55|630.45|628.45|0
1647315620000|2022-03-15 03:40:20|630.14|628.14|630.14|628.14|630.25|628.25|630.14|628.14|0
1647315630000|2022-03-15 03:40:30|630.34|628.34|630.34|628.34|630.34|628.34|630.34|628.34|0
1647315640000|2022-03-15 03:40:40|630.55|628.55|630.45|628.45|630.55|628.55|630.45|628.45|0
1647315650000|2022-03-15 03:40:50|630.55|628.55|630.55|628.55|630.55|628.55|630.55|628.55|0
1647315660000|2022-03-15 03:41:00|630.75|628.75|631.15|629.15|631.15|629.15|630.75|628.75|0
1647315670000|2022-03-15 03:41:10|631.36|629.36|631.36|629.36|631.36|629.36|631.36|629.36|0
1647315680000|2022-03-15 03:41:20|631.56|629.56|631.56|629.56|631.56|629.56|631.46|629.46|0
1647315690000|2022-03-15 03:41:30|631.36|629.36|631.36|629.36|631.36|629.36|631.36|629.36|0
1647315700000|2022-03-15 03:41:40|631.26|629.26|631.26|629.26|631.26|629.26|631.26|629.26|0
1647315710000|2022-03-15 03:41:50|631.15|629.15|633.18|631.18|633.18|631.18|631.06|629.06|0
1647315720000|2022-03-15 03:42:00|633.59|631.59|632.98|630.98|633.59|631.59|632.78|630.78|0
1647315730000|2022-03-15 03:42:10|632.68|630.68|631.26|629.26|632.68|630.68|631.26|629.26|0
1647315740000|2022-03-15 03:42:20|631.06|629.06|630.85|628.85|631.15|629.15|630.75|628.75|0
1647315750000|2022-03-15 03:42:30|630.75|628.75|631.26|629.26|631.26|629.26|630.75|628.75|0
1647315760000|2022-03-15 03:42:40|631.46|629.46|631.26|629.26|631.46|629.46|631.26|629.26|0
1647315770000|2022-03-15 03:42:50|631.36|629.36|631.87|629.87|631.87|629.87|631.36|629.36|0
1647315780000|2022-03-15 03:43:00|631.76|629.76|631.76|629.76|631.76|629.76|631.66|629.66|0
1647315790000|2022-03-15 03:43:10|631.66|629.66|631.76|629.76|631.76|629.76|631.66|629.66|0
1647315800000|2022-03-15 03:43:20|631.87|629.87|631.87|629.87|631.96|629.96|631.87|629.87|0
1647315810000|2022-03-15 03:43:30|631.76|629.76|631.96|629.96|631.96|629.96|631.76|629.76|0
1647315820000|2022-03-15 03:43:40|632.17|630.17|632.27|630.27|632.37|630.37|632.17|630.17|0
1647315830000|2022-03-15 03:43:50|632.17|630.17|632.37|630.37|632.37|630.37|632.17|630.17|0
1647315840000|2022-03-15 03:44:00|632.27|630.27|632.07|630.07|632.27|630.27|632.07|630.07|0
1647315850000|2022-03-15 03:44:10|632.17|630.17|631.96|629.96|632.17|630.17|631.96|629.96|0
1647315860000|2022-03-15 03:44:20|632.17|630.17|632.07|630.07|632.17|630.17|632.07|630.07|0
1647315870000|2022-03-15 03:44:30|632.17|630.17|632.17|630.17|632.17|630.17|632.17|630.17|0
1647315880000|2022-03-15 03:44:40|632.37|630.37|632.17|630.17|632.37|630.37|632.17|630.17|0
1647315890000|2022-03-15 03:44:50|631.96|629.96|632.07|630.07|632.07|630.07|631.87|629.87|0
1647315900000|2022-03-15 03:45:00|632.17|630.17|631.96|629.96|632.17|630.17|631.96|629.96|0
1647315910000|2022-03-15 03:45:10|632.27|630.27|632.27|630.27|632.27|630.27|632.27|630.27|0
1647315920000|2022-03-15 03:45:20|632.37|630.37|632.17|630.17|632.37|630.37|632.17|630.17|0
1647315930000|2022-03-15 03:45:30|631.96|629.96|631.96|629.96|631.96|629.96|631.96|629.96|0
1647315940000|2022-03-15 03:45:40|631.87|629.87|631.96|629.96|631.96|629.96|631.87|629.87|0
1647315950000|2022-03-15 03:45:50|631.87|629.87|632.07|630.07|632.07|630.07|631.87|629.87|0
1647315960000|2022-03-15 03:46:00|631.96|629.96|632.27|630.27|632.27|630.27|631.96|629.96|0
1647315970000|2022-03-15 03:46:10|632.17|630.17|632.27|630.27|632.27|630.27|632.17|630.17|0
1647315980000|2022-03-15 03:46:20|632.17|630.17|632.57|630.57|632.57|630.57|632.17|630.17|0
1647315990000|2022-03-15 03:46:30|632.68|630.68|632.78|630.78|632.78|630.78|632.68|630.68|0
1647316000000|2022-03-15 03:46:40|632.57|630.57|632.57|630.57|632.57|630.57|632.57|630.57|0
1647316010000|2022-03-15 03:46:50|632.68|630.68|632.47|630.47|632.68|630.68|632.37|630.37|0
1647316020000|2022-03-15 03:47:00|632.57|630.57|632.68|630.68|632.68|630.68|632.57|630.57|0
1647316030000|2022-03-15 03:47:10|633.59|631.59|633.59|631.59|633.79|631.79|633.49|631.49|0
1647316040000|2022-03-15 03:47:20|633.79|631.79|633.49|631.49|633.79|631.79|633.49|631.49|0
1647316050000|2022-03-15 03:47:30|633.18|631.18|632.68|630.68|633.18|631.18|632.68|630.68|0
1647316060000|2022-03-15 03:47:40|632.88|630.88|632.77|630.77|632.88|630.88|632.77|630.77|0
1647316070000|2022-03-15 03:47:50|632.68|630.68|632.77|630.77|632.77|630.77|632.68|630.68|0
1647316080000|2022-03-15 03:48:00|632.88|630.88|632.98|630.98|633.08|631.08|632.88|630.88|0
1647316090000|2022-03-15 03:48:10|633.08|631.08|633.29|631.29|633.29|631.29|633.08|631.08|0
1647316100000|2022-03-15 03:48:20|633.38|631.38|633.18|631.18|633.38|631.38|633.18|631.18|0
1647316110000|2022-03-15 03:48:30|633.29|631.29|633.18|631.18|633.29|631.29|633.18|631.18|0
1647316120000|2022-03-15 03:48:40|632.98|630.98|633.08|631.08|633.08|631.08|632.98|630.98|0
1647316130000|2022-03-15 03:48:50|632.77|630.77|632.77|630.77|632.77|630.77|632.77|630.77|0
1647316140000|2022-03-15 03:49:00|633.18|631.18|633.29|631.29|633.29|631.29|633.18|631.18|0
1647316150000|2022-03-15 03:49:10|633.38|631.38|633.79|631.79|633.79|631.79|633.38|631.38|0
1647316160000|2022-03-15 03:49:20|633.69|631.69|633.69|631.69|633.69|631.69|633.69|631.69|0
1647316170000|2022-03-15 03:49:30|633.79|631.79|633.69|631.69|633.79|631.79|633.69|631.69|0
1647316180000|2022-03-15 03:49:40|633.79|631.79|633.69|631.69|633.79|631.79|633.69|631.69|0
1647316190000|2022-03-15 03:49:50|633.79|631.79|633.59|631.59|633.79|631.79|633.59|631.59|0
1647316200000|2022-03-15 03:50:00|633.38|631.38|633.59|631.59|633.59|631.59|633.18|631.18|0
1647316210000|2022-03-15 03:50:10|633.49|631.49|633.59|631.59|633.59|631.59|633.49|631.49|0
1647316220000|2022-03-15 03:50:20|633.69|631.69|633.59|631.59|633.69|631.69|633.59|631.59|0
1647316230000|2022-03-15 03:50:30|633.49|631.49|633.38|631.38|633.49|631.49|633.38|631.38|0
1647316240000|2022-03-15 03:50:40|633.29|631.29|632.98|630.98|633.29|631.29|632.98|630.98|0
1647316250000|2022-03-15 03:50:50|632.77|630.77|632.77|630.77|632.77|630.77|632.77|630.77|0
1647316260000|2022-03-15 03:51:00|632.98|630.98|632.37|630.37|632.98|630.98|632.37|630.37|0
1647316270000|2022-03-15 03:51:10|632.27|630.27|632.27|630.27|632.27|630.27|632.27|630.27|0
1647316280000|2022-03-15 03:51:20|632.16|630.16|632.57|630.57|632.68|630.68|632.16|630.16|0
1647316290000|2022-03-15 03:51:30|632.77|630.77|632.77|630.77|632.77|630.77|632.77|630.77|0
1647316300000|2022-03-15 03:51:40|632.47|630.47|632.47|630.47|632.47|630.47|632.47|630.47|0
1647316310000|2022-03-15 03:51:50|632.57|630.57|632.57|630.57|632.57|630.57|632.57|630.57|0
1647316320000|2022-03-15 03:52:00|632.68|630.68|632.77|630.77|632.77|630.77|632.68|630.68|0
1647316330000|2022-03-15 03:52:10|632.68|630.68|632.68|630.68|632.68|630.68|632.68|630.68|0
1647316340000|2022-03-15 03:52:20|632.77|630.77|632.57|630.57|632.77|630.77|632.57|630.57|0
1647316350000|2022-03-15 03:52:30|632.47|630.47|632.57|630.57|632.57|630.57|632.47|630.47|0
1647316360000|2022-03-15 03:52:40|632.77|630.77|632.77|630.77|632.77|630.77|632.77|630.77|0
1647316370000|2022-03-15 03:52:50|632.57|630.57|632.37|630.37|632.68|630.68|632.37|630.37|0
1647316380000|2022-03-15 03:53:00|632.47|630.47|632.47|630.47|632.57|630.57|632.47|630.47|0
1647316390000|2022-03-15 03:53:10|632.37|630.37|632.16|630.16|632.37|630.37|632.16|630.16|0
1647316410000|2022-03-15 03:53:30|632.27|630.27|632.37|630.37|632.37|630.37|632.16|630.16|0
1647316420000|2022-03-15 03:53:40|632.16|630.16|632.16|630.16|632.16|630.16|632.16|630.16|0
1647316430000|2022-03-15 03:53:50|631.96|629.96|631.96|629.96|631.96|629.96|631.96|629.96|0
1647316440000|2022-03-15 03:54:00|632.16|630.16|632.16|630.16|632.16|630.16|632.16|630.16|0
1647316470000|2022-03-15 03:54:30|631.86|629.86|631.96|629.96|631.96|629.96|631.86|629.86|0
1647316480000|2022-03-15 03:54:40|631.86|629.86|631.56|629.56|631.96|629.96|631.56|629.56|0
1647316490000|2022-03-15 03:54:50|631.66|629.66|631.66|629.66|631.66|629.66|631.66|629.66|0
1647316500000|2022-03-15 03:55:00|631.76|629.76|631.66|629.66|631.86|629.86|631.66|629.66|0
1647316510000|2022-03-15 03:55:10|631.76|629.76|631.96|629.96|631.96|629.96|631.76|629.76|0
1647316520000|2022-03-15 03:55:20|631.76|629.76|631.76|629.76|631.76|629.76|631.76|629.76|0
1647316530000|2022-03-15 03:55:30|631.86|629.86|631.86|629.86|631.86|629.86|631.86|629.86|0
1647316540000|2022-03-15 03:55:40|631.96|629.96|631.76|629.76|631.96|629.96|631.76|629.76|0
1647316550000|2022-03-15 03:55:50|631.86|629.86|631.66|629.66|631.86|629.86|631.66|629.66|0
1647316560000|2022-03-15 03:56:00|631.76|629.76|632.16|630.16|632.16|630.16|631.76|629.76|0
1647316570000|2022-03-15 03:56:10|632.27|630.27|632.16|630.16|632.27|630.27|632.16|630.16|0
1647316580000|2022-03-15 03:56:20|631.86|629.86|631.76|629.76|631.86|629.86|631.76|629.76|0
1647316590000|2022-03-15 03:56:30|631.96|629.96|631.86|629.86|631.96|629.96|631.86|629.86|0
1647316600000|2022-03-15 03:56:40|631.96|629.96|631.96|629.96|631.96|629.96|631.86|629.86|0
1647316610000|2022-03-15 03:56:50|631.86|629.86|631.76|629.76|631.96|629.96|631.76|629.76|0
1647316620000|2022-03-15 03:57:00|631.55|629.55|631.55|629.55|631.55|629.55|631.55|629.55|0
1647316630000|2022-03-15 03:57:10|631.66|629.66|631.46|629.46|631.66|629.66|631.46|629.46|0
1647316640000|2022-03-15 03:57:20|631.05|629.05|631.35|629.35|631.35|629.35|631.05|629.05|0
1647316650000|2022-03-15 03:57:30|631.46|629.46|631.35|629.35|631.46|629.46|631.35|629.35|0
1647316660000|2022-03-15 03:57:40|631.66|629.66|631.55|629.55|631.66|629.66|631.55|629.55|0
1647316670000|2022-03-15 03:57:50|631.46|629.46|631.55|629.55|631.55|629.55|631.46|629.46|0
1647316680000|2022-03-15 03:58:00|631.35|629.35|631.35|629.35|631.35|629.35|631.35|629.35|0
1647316690000|2022-03-15 03:58:10|631.55|629.55|631.55|629.55|631.55|629.55|631.55|629.55|0
1647316700000|2022-03-15 03:58:20|631.46|629.46|631.35|629.35|631.55|629.55|631.35|629.35|0
1647316710000|2022-03-15 03:58:30|631.15|629.15|631.15|629.15|631.15|629.15|631.15|629.15|0
1647316720000|2022-03-15 03:58:40|631.05|629.05|631.35|629.35|631.35|629.35|631.05|629.05|0
1647316730000|2022-03-15 03:58:50|631.15|629.15|631.15|629.15|631.15|629.15|631.15|629.15|0
1647316740000|2022-03-15 03:59:00|631.25|629.25|631.66|629.66|631.66|629.66|631.25|629.25|0
1647316750000|2022-03-15 03:59:10|631.46|629.46|631.25|629.25|631.46|629.46|631.25|629.25|0
1647316760000|2022-03-15 03:59:20|631.15|629.15|631.05|629.05|631.15|629.15|631.05|629.05|0
1647316780000|2022-03-15 03:59:40|630.95|628.95|630.95|628.95|630.95|628.95|630.95|628.95|0
1647316790000|2022-03-15 03:59:50|630.74|628.74|631.55|629.55|631.55|629.55|630.74|628.74|0
1647316800000|2022-03-15 04:00:00|631.35|629.35|631.35|629.35|631.35|629.35|631.35|629.35|0
1647316810000|2022-03-15 04:00:10|631.55|629.55|631.76|629.76|631.76|629.76|631.55|629.55|0
1647316820000|2022-03-15 04:00:20|631.86|629.86|631.86|629.86|631.96|629.96|631.86|629.86|0
1647316830000|2022-03-15 04:00:30|632.06|630.06|632.16|630.16|632.16|630.16|632.06|630.06|0
1647316840000|2022-03-15 04:00:40|632.37|630.37|632.37|630.37|632.37|630.37|632.37|630.37|0
1647316850000|2022-03-15 04:00:50|632.47|630.47|632.16|630.16|632.47|630.47|632.16|630.16|0
1647316860000|2022-03-15 04:01:00|631.96|629.96|631.96|629.96|632.16|630.16|631.96|629.96|0
1647316870000|2022-03-15 04:01:10|632.06|630.06|631.96|629.96|632.06|630.06|631.96|629.96|0
1647316890000|2022-03-15 04:01:30|632.16|630.16|632.16|630.16|632.16|630.16|632.16|630.16|0
1647316930000|2022-03-15 04:02:10|632.06|630.06|632.16|630.16|632.16|630.16|632.06|630.06|0
1647316940000|2022-03-15 04:02:20|632.36|630.36|632.27|630.27|632.36|630.36|632.27|630.27|0
1647316950000|2022-03-15 04:02:30|632.36|630.36|632.16|630.16|632.36|630.36|632.16|630.16|0
1647316960000|2022-03-15 04:02:40|632.06|630.06|632.27|630.27|632.36|630.36|632.06|630.06|0
1647316970000|2022-03-15 04:02:50|632.16|630.16|632.77|630.77|632.77|630.77|632.16|630.16|0
1647316980000|2022-03-15 04:03:00|632.88|630.88|632.77|630.77|632.88|630.88|632.67|630.67|0
1647316990000|2022-03-15 04:03:10|632.57|630.57|632.57|630.57|632.57|630.57|632.57|630.57|0
1647317000000|2022-03-15 04:03:20|632.67|630.67|632.47|630.47|632.67|630.67|632.47|630.47|0
1647317010000|2022-03-15 04:03:30|632.57|630.57|632.57|630.57|632.57|630.57|632.57|630.57|0
1647317030000|2022-03-15 04:03:50|632.36|630.36|632.36|630.36|632.36|630.36|632.36|630.36|0
1647317050000|2022-03-15 04:04:10|632.27|630.27|631.96|629.96|632.27|630.27|631.96|629.96|0
1647317070000|2022-03-15 04:04:30|632.16|630.16|632.16|630.16|632.16|630.16|632.16|630.16|0
1647317080000|2022-03-15 04:04:40|631.96|629.96|632.06|630.06|632.06|630.06|631.96|629.96|0
1647317090000|2022-03-15 04:04:50|632.16|630.16|631.96|629.96|632.16|630.16|631.96|629.96|0
1647317100000|2022-03-15 04:05:00|632.06|630.06|632.16|630.16|632.16|630.16|632.06|630.06|0
1647317130000|2022-03-15 04:05:30|632.47|630.47|632.36|630.36|632.47|630.47|632.36|630.36|0
1647317140000|2022-03-15 04:05:40|632.47|630.47|632.36|630.36|632.47|630.47|632.36|630.36|0
1647317190000|2022-03-15 04:06:30|632.47|630.47|632.47|630.47|632.47|630.47|632.47|630.47|0
1647317200000|2022-03-15 04:06:40|632.36|630.36|632.77|630.77|632.77|630.77|632.36|630.36|0
1647317210000|2022-03-15 04:06:50|632.36|630.36|632.57|630.57|632.57|630.57|632.36|630.36|0
1647317240000|2022-03-15 04:07:20|632.36|630.36|632.36|630.36|632.36|630.36|632.36|630.36|0
1647317260000|2022-03-15 04:07:40|632.27|630.27|632.27|630.27|632.27|630.27|632.27|630.27|0
1647317270000|2022-03-15 04:07:50|632.36|630.36|632.27|630.27|632.36|630.36|632.27|630.27|0
1647317280000|2022-03-15 04:08:00|632.16|630.16|632.16|630.16|632.16|630.16|632.16|630.16|0
1647317300000|2022-03-15 04:08:20|632.36|630.36|632.36|630.36|632.36|630.36|632.36|630.36|0
1647317330000|2022-03-15 04:08:50|632.57|630.57|632.36|630.36|632.57|630.57|632.36|630.36|0
1647317340000|2022-03-15 04:09:00|632.27|630.27|632.36|630.36|632.36|630.36|632.27|630.27|0
1647317350000|2022-03-15 04:09:10|631.96|629.96|631.96|629.96|631.96|629.96|631.96|629.96|0
1647317360000|2022-03-15 04:09:20|632.16|630.16|632.16|630.16|632.16|630.16|632.16|630.16|0
1647317370000|2022-03-15 04:09:30|632.77|630.77|632.47|630.47|632.77|630.77|632.47|630.47|0
1647317380000|2022-03-15 04:09:40|632.77|630.77|632.67|630.67|632.77|630.77|632.67|630.67|0
1647317390000|2022-03-15 04:09:50|632.36|630.36|632.77|630.77|632.77|630.77|632.36|630.36|0
1647317400000|2022-03-15 04:10:00|632.57|630.57|632.67|630.67|632.77|630.77|632.57|630.57|0
1647317410000|2022-03-15 04:10:10|632.57|630.57|632.57|630.57|632.67|630.67|632.57|630.57|0
1647317420000|2022-03-15 04:10:20|632.47|630.47|632.47|630.47|632.47|630.47|632.36|630.36|0
1647317430000|2022-03-15 04:10:30|632.57|630.57|632.77|630.77|632.77|630.77|632.57|630.57|0
1647317440000|2022-03-15 04:10:40|632.67|630.67|632.77|630.77|632.77|630.77|632.67|630.67|0
1647317450000|2022-03-15 04:10:50|632.67|630.67|632.67|630.67|632.67|630.67|632.47|630.47|0
1647317460000|2022-03-15 04:11:00|632.36|630.36|632.47|630.47|632.47|630.47|632.36|630.36|0
1647317470000|2022-03-15 04:11:10|632.57|630.57|632.47|630.47|632.57|630.57|632.47|630.47|0
1647317480000|2022-03-15 04:11:20|632.16|630.16|632.16|630.16|632.16|630.16|632.16|630.16|0
1647317490000|2022-03-15 04:11:30|632.36|630.36|632.16|630.16|632.36|630.36|632.16|630.16|0
1647317500000|2022-03-15 04:11:40|632.36|630.36|632.36|630.36|632.47|630.47|632.36|630.36|0
1647317510000|2022-03-15 04:11:50|632.16|630.16|632.16|630.16|632.16|630.16|632.16|630.16|0
1647317520000|2022-03-15 04:12:00|632.06|630.06|632.16|630.16|632.16|630.16|632.06|630.06|0
1647317530000|2022-03-15 04:12:10|632.06|630.06|631.96|629.96|632.06|630.06|631.96|629.96|0
1647317540000|2022-03-15 04:12:20|632.16|630.16|632.36|630.36|632.56|630.56|632.16|630.16|0
1647317550000|2022-03-15 04:12:30|632.16|630.16|631.96|629.96|632.16|630.16|631.96|629.96|0
1647317560000|2022-03-15 04:12:40|632.16|630.16|632.16|630.16|632.16|630.16|632.16|630.16|0
1647317570000|2022-03-15 04:12:50|632.26|630.26|632.36|630.36|632.36|630.36|632.26|630.26|0
1647317600000|2022-03-15 04:13:20|632.26|630.26|632.26|630.26|632.26|630.26|632.26|630.26|0
1647317610000|2022-03-15 04:13:30|632.36|630.36|632.77|630.77|632.77|630.77|632.36|630.36|0
1647317620000|2022-03-15 04:13:40|632.56|630.56|632.36|630.36|632.56|630.56|632.36|630.36|0
1647317640000|2022-03-15 04:14:00|632.56|630.56|632.56|630.56|632.56|630.56|632.56|630.56|0
1647317660000|2022-03-15 04:14:20|632.36|630.36|631.96|629.96|632.36|630.36|631.96|629.96|0
1647317670000|2022-03-15 04:14:30|632.16|630.16|632.56|630.56|632.56|630.56|632.16|630.16|0
1647317680000|2022-03-15 04:14:40|632.06|630.06|632.16|630.16|632.16|630.16|632.06|630.06|0
1647317690000|2022-03-15 04:14:50|632.26|630.26|632.26|630.26|632.26|630.26|632.26|630.26|0
1647317700000|2022-03-15 04:15:00|632.16|630.16|632.16|630.16|632.16|630.16|632.16|630.16|0
1647317710000|2022-03-15 04:15:10|632.26|630.26|632.36|630.36|632.47|630.47|632.26|630.26|0
1647317720000|2022-03-15 04:15:20|632.16|630.16|631.96|629.96|632.16|630.16|631.96|629.96|0
1647317740000|2022-03-15 04:15:40|631.95|629.95|632.16|630.16|632.16|630.16|631.95|629.95|0
1647317750000|2022-03-15 04:15:50|631.95|629.95|631.95|629.95|631.95|629.95|631.95|629.95|0
1647317770000|2022-03-15 04:16:10|632.26|630.26|631.95|629.95|632.26|630.26|631.95|629.95|0
1647317780000|2022-03-15 04:16:20|632.16|630.16|632.36|630.36|632.36|630.36|632.16|630.16|0
1647317790000|2022-03-15 04:16:30|632.26|630.26|632.16|630.16|632.26|630.26|632.16|630.16|0
1647317800000|2022-03-15 04:16:40|632.06|630.06|632.06|630.06|632.06|630.06|632.06|630.06|0
1647317810000|2022-03-15 04:16:50|631.95|629.95|632.16|630.16|632.16|630.16|631.95|629.95|0
1647317830000|2022-03-15 04:17:10|631.95|629.95|632.06|630.06|632.06|630.06|631.95|629.95|0
1647317840000|2022-03-15 04:17:20|632.16|630.16|632.16|630.16|632.16|630.16|632.16|630.16|0
1647317860000|2022-03-15 04:17:40|632.26|630.26|632.36|630.36|632.36|630.36|632.26|630.26|0
1647317870000|2022-03-15 04:17:50|632.16|630.16|632.16|630.16|632.16|630.16|632.16|630.16|0
1647317890000|2022-03-15 04:18:10|631.95|629.95|631.95|629.95|631.95|629.95|631.95|629.95|0
1647317920000|2022-03-15 04:18:40|632.16|630.16|632.16|630.16|632.16|630.16|632.16|630.16|0
1647317930000|2022-03-15 04:18:50|631.95|629.95|631.95|629.95|631.95|629.95|631.95|629.95|0
1647317940000|2022-03-15 04:19:00|632.16|630.16|632.16|630.16|632.16|630.16|632.16|630.16|0
1647317950000|2022-03-15 04:19:10|632.06|630.06|631.95|629.95|632.06|630.06|631.95|629.95|0
1647317960000|2022-03-15 04:19:20|632.06|630.06|632.16|630.16|632.16|630.16|632.06|630.06|0
1647317970000|2022-03-15 04:19:30|631.95|629.95|631.95|629.95|631.95|629.95|631.95|629.95|0
1647318030000|2022-03-15 04:20:30|632.16|630.16|632.16|630.16|632.16|630.16|632.06|630.06|0
1647318050000|2022-03-15 04:20:50|631.95|629.95|631.95|629.95|631.95|629.95|631.95|629.95|0
1647318130000|2022-03-15 04:22:10|632.16|630.16|632.16|630.16|632.16|630.16|632.16|630.16|0
1647318140000|2022-03-15 04:22:20|632.06|630.06|631.95|629.95|632.06|630.06|631.95|629.95|0
1647318150000|2022-03-15 04:22:30|632.16|630.16|632.16|630.16|632.16|630.16|632.16|630.16|0
1647318170000|2022-03-15 04:22:50|632.36|630.36|632.36|630.36|632.56|630.56|632.36|630.36|0
1647318180000|2022-03-15 04:23:00|632.56|630.56|632.56|630.56|632.67|630.67|632.56|630.56|0
1647318190000|2022-03-15 04:23:10|631.95|629.95|631.95|629.95|631.95|629.95|631.95|629.95|0
1647318200000|2022-03-15 04:23:20|632.16|630.16|632.16|630.16|632.16|630.16|632.16|630.16|0
1647318210000|2022-03-15 04:23:30|632.06|630.06|632.06|630.06|632.06|630.06|632.06|630.06|0
1647318220000|2022-03-15 04:23:40|632.16|630.16|632.26|630.26|632.26|630.26|632.16|630.16|0
1647318230000|2022-03-15 04:23:50|632.16|630.16|632.06|630.06|632.16|630.16|632.06|630.06|0
1647318240000|2022-03-15 04:24:00|631.95|629.95|631.95|629.95|632.06|630.06|631.95|629.95|0
1647318280000|2022-03-15 04:24:40|632.26|630.26|632.16|630.16|632.36|630.36|632.16|630.16|0
1647318290000|2022-03-15 04:24:50|632.06|630.06|631.95|629.95|632.06|630.06|631.95|629.95|0
1647318300000|2022-03-15 04:25:00|632.16|630.16|632.16|630.16|632.16|630.16|632.16|630.16|0
1647318320000|2022-03-15 04:25:20|631.95|629.95|631.95|629.95|631.95|629.95|631.95|629.95|0
1647318340000|2022-03-15 04:25:40|631.55|629.55|631.14|629.14|631.55|629.55|631.14|629.14|0
1647318350000|2022-03-15 04:25:50|631.45|629.45|631.04|629.04|631.45|629.45|631.04|629.04|0
1647318360000|2022-03-15 04:26:00|631.14|629.14|630.74|628.74|631.14|629.14|630.74|628.74|0
1647318370000|2022-03-15 04:26:10|630.94|628.94|630.94|628.94|630.94|628.94|630.94|628.94|0
1647318380000|2022-03-15 04:26:20|631.14|629.14|631.55|629.55|631.55|629.55|631.14|629.14|0
1647318390000|2022-03-15 04:26:30|632.15|630.15|632.15|630.15|632.15|630.15|632.15|630.15|0
1647318400000|2022-03-15 04:26:40|632.26|630.26|632.36|630.36|632.36|630.36|632.26|630.26|0
1647318410000|2022-03-15 04:26:50|632.26|630.26|632.26|630.26|632.26|630.26|632.26|630.26|0
1647318420000|2022-03-15 04:27:00|632.15|630.15|632.36|630.36|632.36|630.36|632.15|630.15|0
1647318430000|2022-03-15 04:27:10|632.76|630.76|632.56|630.56|632.76|630.76|632.56|630.56|0
1647318440000|2022-03-15 04:27:20|632.67|630.67|632.97|630.97|632.97|630.97|632.67|630.67|0
1647318450000|2022-03-15 04:27:30|632.76|630.76|632.97|630.97|632.97|630.97|632.76|630.76|0
1647318460000|2022-03-15 04:27:40|632.87|630.87|632.76|630.76|632.87|630.87|632.76|630.76|0
1647318470000|2022-03-15 04:27:50|632.56|630.56|632.56|630.56|632.56|630.56|632.56|630.56|0
1647318480000|2022-03-15 04:28:00|632.67|630.67|632.67|630.67|632.67|630.67|632.67|630.67|0
1647318490000|2022-03-15 04:28:10|632.76|630.76|632.76|630.76|632.76|630.76|632.76|630.76|0
1647318500000|2022-03-15 04:28:20|632.87|630.87|632.76|630.76|632.87|630.87|632.76|630.76|0
1647318510000|2022-03-15 04:28:30|632.87|630.87|632.76|630.76|632.87|630.87|632.76|630.76|0
1647318520000|2022-03-15 04:28:40|632.56|630.56|632.36|630.36|632.56|630.56|632.36|630.36|0
1647318530000|2022-03-15 04:28:50|632.76|630.76|632.97|630.97|632.97|630.97|632.76|630.76|0
1647318540000|2022-03-15 04:29:00|632.17|630.17|632.17|630.17|632.17|630.17|632.07|630.07|0
1647318550000|2022-03-15 04:29:10|632.37|630.37|632.37|630.37|632.37|630.37|632.37|630.37|0
1647318560000|2022-03-15 04:29:20|632.17|630.17|632.17|630.17|632.17|630.17|632.17|630.17|0
1647318570000|2022-03-15 04:29:30|632.37|630.37|632.17|630.17|632.37|630.37|632.07|630.07|0
1647318580000|2022-03-15 04:29:40|632.57|630.57|632.57|630.57|632.57|630.57|632.57|630.57|0
1647318590000|2022-03-15 04:29:50|632.78|630.78|632.78|630.78|632.78|630.78|632.78|630.78|0
1647318600000|2022-03-15 04:30:00|632.98|630.98|632.48|630.48|632.98|630.98|632.48|630.48|0
1647318610000|2022-03-15 04:30:10|632.57|630.57|632.78|630.78|632.78|630.78|632.57|630.57|0
1647318620000|2022-03-15 04:30:20|632.57|630.57|632.57|630.57|632.57|630.57|632.57|630.57|0
1647318630000|2022-03-15 04:30:30|632.27|630.27|632.07|630.07|632.27|630.27|632.07|630.07|0
1647318640000|2022-03-15 04:30:40|631.96|629.96|631.96|629.96|631.96|629.96|631.76|629.76|0
1647318660000|2022-03-15 04:31:00|631.76|629.76|631.76|629.76|631.76|629.76|631.76|629.76|0
1647318670000|2022-03-15 04:31:10|631.56|629.56|631.56|629.56|631.56|629.56|631.56|629.56|0
1647318680000|2022-03-15 04:31:20|631.35|629.35|631.05|629.05|631.35|629.35|631.05|629.05|0
1647318690000|2022-03-15 04:31:30|630.85|628.85|630.74|628.74|630.85|628.85|630.74|628.74|0
1647318700000|2022-03-15 04:31:40|630.34|628.34|630.54|628.54|630.54|628.54|630.34|628.34|0
1647318720000|2022-03-15 04:32:00|630.34|628.34|630.04|628.04|630.34|628.34|630.04|628.04|0
1647318730000|2022-03-15 04:32:10|630.34|628.34|630.44|628.44|630.44|628.44|630.34|628.34|0
1647318740000|2022-03-15 04:32:20|630.54|628.54|630.74|628.74|630.74|628.74|630.54|628.54|0
1647318750000|2022-03-15 04:32:30|630.95|628.95|630.95|628.95|630.95|628.95|630.95|628.95|0
1647318760000|2022-03-15 04:32:40|630.74|628.74|630.95|628.95|630.95|628.95|630.74|628.74|0
1647318770000|2022-03-15 04:32:50|630.74|628.74|630.85|628.85|630.85|628.85|630.74|628.74|0
1647318780000|2022-03-15 04:33:00|630.74|628.74|630.64|628.64|630.74|628.74|630.64|628.64|0
1647318790000|2022-03-15 04:33:10|630.74|628.74|630.95|628.95|630.95|628.95|630.74|628.74|0
1647318810000|2022-03-15 04:33:30|630.85|628.85|630.85|628.85|630.85|628.85|630.85|628.85|0
1647318820000|2022-03-15 04:33:40|630.95|628.95|630.74|628.74|630.95|628.95|630.74|628.74|0
1647318830000|2022-03-15 04:33:50|630.54|628.54|630.54|628.54|630.54|628.54|630.54|628.54|0
1647318840000|2022-03-15 04:34:00|630.95|628.95|630.85|628.85|630.95|628.95|630.85|628.85|0
1647318850000|2022-03-15 04:34:10|630.95|628.95|630.95|628.95|630.95|628.95|630.95|628.95|0
1647318860000|2022-03-15 04:34:20|630.85|628.85|630.85|628.85|630.95|628.95|630.85|628.85|0
1647318870000|2022-03-15 04:34:30|630.64|628.64|630.74|628.74|630.74|628.74|630.64|628.64|0
1647318880000|2022-03-15 04:34:40|630.54|628.54|630.74|628.74|630.74|628.74|630.54|628.54|0
1647318890000|2022-03-15 04:34:50|630.85|628.85|630.74|628.74|630.85|628.85|630.74|628.74|0
1647318900000|2022-03-15 04:35:00|630.64|628.64|630.64|628.64|630.64|628.64|630.54|628.54|0
1647318920000|2022-03-15 04:35:20|630.74|628.74|630.54|628.54|630.74|628.74|630.44|628.44|0
1647318940000|2022-03-15 04:35:40|630.74|628.74|631.15|629.15|631.15|629.15|630.74|628.74|0
1647318950000|2022-03-15 04:35:50|630.74|628.74|631.25|629.25|631.25|629.25|630.54|628.54|0
1647318960000|2022-03-15 04:36:00|631.55|629.55|631.76|629.76|631.76|629.76|631.55|629.55|0
1647318970000|2022-03-15 04:36:10|631.55|629.55|631.66|629.66|631.66|629.66|631.55|629.55|0
1647318980000|2022-03-15 04:36:20|631.55|629.55|631.46|629.46|631.55|629.55|631.46|629.46|0
1647318990000|2022-03-15 04:36:30|631.55|629.55|631.55|629.55|631.55|629.55|631.55|629.55|0
1647319000000|2022-03-15 04:36:40|631.66|629.66|631.35|629.35|631.66|629.66|631.35|629.35|0
1647319010000|2022-03-15 04:36:50|631.25|629.25|631.25|629.25|631.35|629.35|631.25|629.25|0
1647319020000|2022-03-15 04:37:00|631.15|629.15|631.15|629.15|631.15|629.15|631.15|629.15|0
1647319030000|2022-03-15 04:37:10|631.35|629.35|631.05|629.05|631.35|629.35|631.05|629.05|0
1647319040000|2022-03-15 04:37:20|631.15|629.15|630.74|628.74|631.15|629.15|630.74|628.74|0
1647319050000|2022-03-15 04:37:30|630.85|628.85|630.94|628.94|630.94|628.94|630.85|628.85|0
1647319060000|2022-03-15 04:37:40|631.05|629.05|631.25|629.25|631.25|629.25|631.05|629.05|0
1647319070000|2022-03-15 04:37:50|631.05|629.05|631.25|629.25|631.25|629.25|631.05|629.05|0
1647319080000|2022-03-15 04:38:00|631.15|629.15|631.25|629.25|631.25|629.25|631.15|629.15|0
1647319090000|2022-03-15 04:38:10|631.35|629.35|631.46|629.46|631.46|629.46|631.35|629.35|0
1647319100000|2022-03-15 04:38:20|631.55|629.55|631.55|629.55|631.55|629.55|631.55|629.55|0
1647319110000|2022-03-15 04:38:30|631.96|629.96|631.96|629.96|631.96|629.96|631.96|629.96|0
1647319120000|2022-03-15 04:38:40|632.07|630.07|631.86|629.86|632.07|630.07|631.86|629.86|0
1647319130000|2022-03-15 04:38:50|631.96|629.96|631.55|629.55|631.96|629.96|631.55|629.55|0
1647319140000|2022-03-15 04:39:00|631.46|629.46|631.35|629.35|631.46|629.46|631.25|629.25|0
1647319150000|2022-03-15 04:39:10|631.15|629.15|631.15|629.15|631.15|629.15|631.15|629.15|0
1647319160000|2022-03-15 04:39:20|631.05|629.05|631.05|629.05|631.05|629.05|631.05|629.05|0
1647319170000|2022-03-15 04:39:30|631.15|629.15|631.05|629.05|631.15|629.15|631.05|629.05|0
1647319180000|2022-03-15 04:39:40|631.15|629.15|631.15|629.15|631.15|629.15|631.15|629.15|0
1647319190000|2022-03-15 04:39:50|630.94|628.94|630.94|628.94|630.94|628.94|630.94|628.94|0
1647319200000|2022-03-15 04:40:00|631.05|629.05|631.15|629.15|631.15|629.15|631.05|629.05|0
1647319210000|2022-03-15 04:40:10|631.05|629.05|631.05|629.05|631.05|629.05|630.94|628.94|0
1647319220000|2022-03-15 04:40:20|631.35|629.35|631.35|629.35|631.35|629.35|631.35|629.35|0
1647319230000|2022-03-15 04:40:30|631.25|629.25|630.94|628.94|631.25|629.25|630.94|628.94|0
1647319250000|2022-03-15 04:40:50|631.25|629.25|631.25|629.25|631.25|629.25|631.25|629.25|0
1647319260000|2022-03-15 04:41:00|631.15|629.15|631.25|629.25|631.25|629.25|631.15|629.15|0
1647319270000|2022-03-15 04:41:10|631.46|629.46|631.35|629.35|631.46|629.46|631.35|629.35|0
1647319310000|2022-03-15 04:41:50|631.15|629.15|631.35|629.35|631.35|629.35|631.15|629.15|0
1647319320000|2022-03-15 04:42:00|631.15|629.15|631.55|629.55|631.55|629.55|631.15|629.15|0
1647319330000|2022-03-15 04:42:10|631.35|629.35|631.35|629.35|631.35|629.35|631.35|629.35|0
1647319340000|2022-03-15 04:42:20|631.15|629.15|631.15|629.15|631.15|629.15|631.15|629.15|0
1647319350000|2022-03-15 04:42:30|630.94|628.94|630.94|628.94|630.94|628.94|630.94|628.94|0
1647319360000|2022-03-15 04:42:40|630.85|628.85|630.54|628.54|630.85|628.85|630.54|628.54|0
1647319370000|2022-03-15 04:42:50|630.44|628.44|630.54|628.54|630.54|628.54|630.44|628.44|0
1647319380000|2022-03-15 04:43:00|630.13|628.13|630.13|628.13|630.13|628.13|630.13|628.13|0
1647319390000|2022-03-15 04:43:10|630.33|628.33|630.54|628.54|630.54|628.54|630.24|628.24|0
1647319400000|2022-03-15 04:43:20|630.44|628.44|630.44|628.44|630.54|628.54|630.33|628.33|0
1647319410000|2022-03-15 04:43:30|630.54|628.54|630.54|628.54|630.54|628.54|630.54|628.54|0
1647319430000|2022-03-15 04:43:50|630.44|628.44|630.44|628.44|630.44|628.44|630.44|628.44|0
1647319440000|2022-03-15 04:44:00|630.33|628.33|630.54|628.54|630.54|628.54|630.33|628.33|0
1647319450000|2022-03-15 04:44:10|630.94|628.94|630.74|628.74|630.94|628.94|630.74|628.74|0
1647319460000|2022-03-15 04:44:20|630.64|628.64|630.74|628.74|630.74|628.74|630.64|628.64|0
1647319480000|2022-03-15 04:44:40|630.54|628.54|630.33|628.33|630.54|628.54|630.33|628.33|0
1647319500000|2022-03-15 04:45:00|630.13|628.13|630.13|628.13|630.13|628.13|630.13|628.13|0
1647319510000|2022-03-15 04:45:10|630.24|628.24|629.93|627.93|630.24|628.24|629.93|627.93|0
1647319520000|2022-03-15 04:45:20|630.03|628.03|629.93|627.93|630.13|628.13|629.93|627.93|0
1647319530000|2022-03-15 04:45:30|630.13|628.13|630.54|628.54|630.54|628.54|630.13|628.13|0
1647319550000|2022-03-15 04:45:50|630.33|628.33|630.54|628.54|630.54|628.54|630.33|628.33|0
1647319560000|2022-03-15 04:46:00|630.44|628.44|630.44|628.44|630.44|628.44|630.33|628.33|0
1647319570000|2022-03-15 04:46:10|630.54|628.54|630.44|628.44|630.54|628.54|630.44|628.44|0
1647319580000|2022-03-15 04:46:20|630.54|628.54|630.33|628.33|630.54|628.54|630.33|628.33|0
1647319600000|2022-03-15 04:46:40|630.54|628.54|630.33|628.33|630.54|628.54|630.33|628.33|0
1647319620000|2022-03-15 04:47:00|630.44|628.44|630.44|628.44|630.44|628.44|630.44|628.44|0
1647319630000|2022-03-15 04:47:10|630.54|628.54|631.14|629.14|631.14|629.14|630.33|628.33|0
1647319640000|2022-03-15 04:47:20|630.94|628.94|630.94|628.94|631.05|629.05|630.94|628.94|0
1647319680000|2022-03-15 04:48:00|630.84|628.84|630.74|628.74|630.94|628.94|630.74|628.74|0
1647319700000|2022-03-15 04:48:20|630.94|628.94|630.94|628.94|630.94|628.94|630.94|628.94|0
1647319710000|2022-03-15 04:48:30|630.84|628.84|630.94|628.94|630.94|628.94|630.84|628.84|0
1647319730000|2022-03-15 04:48:50|630.74|628.74|630.74|628.74|630.74|628.74|630.74|628.74|0
1647319740000|2022-03-15 04:49:00|630.94|628.94|630.94|628.94|630.94|628.94|630.94|628.94|0
1647319750000|2022-03-15 04:49:10|630.84|628.84|630.94|628.94|630.94|628.94|630.84|628.84|0
1647319770000|2022-03-15 04:49:30|630.74|628.74|630.74|628.74|630.74|628.74|630.74|628.74|0
1647319800000|2022-03-15 04:50:00|630.84|628.84|630.74|628.74|630.84|628.84|630.74|628.74|0
1647319820000|2022-03-15 04:50:20|630.84|628.84|630.84|628.84|630.84|628.84|630.84|628.84|0
1647319830000|2022-03-15 04:50:30|630.94|628.94|630.84|628.84|630.94|628.94|630.84|628.84|0
1647319840000|2022-03-15 04:50:40|630.64|628.64|630.33|628.33|630.64|628.64|630.23|628.23|0
1647319850000|2022-03-15 04:50:50|630.13|628.13|630.03|628.03|630.13|628.13|629.92|627.92|0
1647319860000|2022-03-15 04:51:00|630.23|628.23|630.23|628.23|630.23|628.23|630.23|628.23|0
1647319870000|2022-03-15 04:51:10|630.13|628.13|630.13|628.13|630.13|628.13|630.13|628.13|0
1647319880000|2022-03-15 04:51:20|630.03|628.03|630.33|628.33|630.33|628.33|630.03|628.03|0
1647319900000|2022-03-15 04:51:40|630.13|628.13|630.13|628.13|630.23|628.23|630.13|628.13|0
1647319920000|2022-03-15 04:52:00|629.92|627.92|629.92|627.92|629.92|627.92|629.92|627.92|0
1647319930000|2022-03-15 04:52:10|630.13|628.13|630.13|628.13|630.13|628.13|630.13|628.13|0
1647319940000|2022-03-15 04:52:20|629.92|627.92|629.92|627.92|629.92|627.92|629.92|627.92|0
1647319990000|2022-03-15 04:53:10|630.03|628.03|629.92|627.92|630.03|628.03|629.92|627.92|0
1647320000000|2022-03-15 04:53:20|630.13|628.13|630.13|628.13|630.13|628.13|630.13|628.13|0
1647320010000|2022-03-15 04:53:30|629.92|627.92|629.92|627.92|629.92|627.92|629.92|627.92|0
1647320050000|2022-03-15 04:54:10|630.13|628.13|630.13|628.13|630.13|628.13|630.13|628.13|0
1647320060000|2022-03-15 04:54:20|630.33|628.33|630.33|628.33|630.33|628.33|630.33|628.33|0
1647320070000|2022-03-15 04:54:30|630.13|628.13|630.13|628.13|630.13|628.13|630.13|628.13|0
1647320080000|2022-03-15 04:54:40|629.92|627.92|630.13|628.13|630.13|628.13|629.92|627.92|0
1647320130000|2022-03-15 04:55:30|630.03|628.03|630.03|628.03|630.03|628.03|629.92|627.92|0
1647320140000|2022-03-15 04:55:40|630.13|628.13|629.92|627.92|630.13|628.13|629.92|627.92|0
1647320160000|2022-03-15 04:56:00|630.03|628.03|629.92|627.92|630.03|628.03|629.92|627.92|0
1647320170000|2022-03-15 04:56:10|630.33|628.33|630.33|628.33|630.33|628.33|630.33|628.33|0
1647320260000|2022-03-15 04:57:40|629.92|627.92|629.92|627.92|629.92|627.92|629.92|627.92|0
1647320280000|2022-03-15 04:58:00|630.03|628.03|630.03|628.03|630.03|628.03|630.03|628.03|0
1647320290000|2022-03-15 04:58:10|630.13|628.13|630.13|628.13|630.13|628.13|630.13|628.13|0
1647320300000|2022-03-15 04:58:20|630.33|628.33|630.33|628.33|630.33|628.33|630.33|628.33|0
1647320310000|2022-03-15 04:58:30|630.13|628.13|630.13|628.13|630.13|628.13|630.13|628.13|0
1647320330000|2022-03-15 04:58:50|629.92|627.92|629.92|627.92|629.92|627.92|629.92|627.92|0
1647320340000|2022-03-15 04:59:00|630.03|628.03|629.92|627.92|630.03|628.03|629.92|627.92|0
1647320350000|2022-03-15 04:59:10|630.03|628.03|629.92|627.92|630.13|628.13|629.92|627.92|0
1647320360000|2022-03-15 04:59:20|630.13|628.13|630.13|628.13|630.13|628.13|630.13|628.13|0
1647320390000|2022-03-15 04:59:50|630.33|628.33|630.33|628.33|630.33|628.33|630.33|628.33|0
1647320400000|2022-03-15 05:00:00|629.92|627.92|630.64|628.64|630.64|628.64|629.92|627.92|0
1647320410000|2022-03-15 05:00:10|630.53|628.53|630.43|628.43|630.53|628.53|630.43|628.43|0
1647320420000|2022-03-15 05:00:20|630.33|628.33|631.25|629.25|631.25|629.25|630.33|628.33|0
1647320430000|2022-03-15 05:00:30|631.14|629.14|633.79|631.79|633.79|631.79|631.14|629.14|0
1647320440000|2022-03-15 05:00:40|633.69|631.69|632.97|630.97|633.69|631.69|632.97|630.97|0
1647320450000|2022-03-15 05:00:50|632.77|630.77|632.77|630.77|633.18|631.18|632.77|630.77|0
1647320460000|2022-03-15 05:01:00|633.48|631.48|633.58|631.58|633.58|631.58|633.38|631.38|0
1647320470000|2022-03-15 05:01:10|633.69|631.69|633.18|631.18|633.69|631.69|633.18|631.18|0
1647320480000|2022-03-15 05:01:20|633.38|631.38|633.18|631.18|633.38|631.38|633.18|631.18|0
1647320490000|2022-03-15 05:01:30|632.97|630.97|632.87|630.87|632.97|630.97|632.87|630.87|0
1647320500000|2022-03-15 05:01:40|632.77|630.77|632.67|630.67|632.77|630.77|632.56|630.56|0
1647320510000|2022-03-15 05:01:50|633.18|631.18|632.77|630.77|633.18|631.18|632.67|630.67|0
1647320520000|2022-03-15 05:02:00|632.87|630.87|633.18|631.18|633.18|631.18|632.67|630.67|0
1647320530000|2022-03-15 05:02:10|633.17|631.17|632.97|630.97|633.17|631.17|632.97|630.97|0
1647320540000|2022-03-15 05:02:20|632.77|630.77|632.56|630.56|632.77|630.77|632.56|630.56|0
1647320550000|2022-03-15 05:02:30|633.08|631.08|632.97|630.97|633.08|631.08|632.87|630.87|0
1647320560000|2022-03-15 05:02:40|632.87|630.87|633.17|631.17|633.17|631.17|632.87|630.87|0
1647320570000|2022-03-15 05:02:50|632.77|630.77|632.77|630.77|632.77|630.77|632.77|630.77|0
1647320580000|2022-03-15 05:03:00|632.67|630.67|632.26|630.26|632.67|630.67|632.26|630.26|0
1647320590000|2022-03-15 05:03:10|631.95|629.95|631.95|629.95|632.06|630.06|631.95|629.95|0
1647320600000|2022-03-15 05:03:20|631.86|629.86|632.06|630.06|632.06|630.06|631.86|629.86|0
1647320610000|2022-03-15 05:03:30|631.95|629.95|632.47|630.47|632.47|630.47|631.95|629.95|0
1647320620000|2022-03-15 05:03:40|632.77|630.77|633.17|631.17|633.17|631.17|632.77|630.77|0
1647320630000|2022-03-15 05:03:50|633.08|631.08|633.28|631.28|633.38|631.38|633.08|631.08|0
1647320640000|2022-03-15 05:04:00|633.17|631.17|632.97|630.97|633.17|631.17|632.97|630.97|0
1647320650000|2022-03-15 05:04:10|633.08|631.08|632.77|630.77|633.08|631.08|632.56|630.56|0
1647320660000|2022-03-15 05:04:20|632.87|630.87|632.67|630.67|632.87|630.87|632.56|630.56|0
1647320670000|2022-03-15 05:04:30|632.77|630.77|632.77|630.77|632.87|630.87|632.77|630.77|0
1647320680000|2022-03-15 05:04:40|632.97|630.97|633.38|631.38|633.38|631.38|632.97|630.97|0
1647320690000|2022-03-15 05:04:50|633.58|631.58|633.58|631.58|633.58|631.58|633.38|631.38|0
1647320700000|2022-03-15 05:05:00|633.48|631.48|633.48|631.48|633.48|631.48|633.38|631.38|0
1647320710000|2022-03-15 05:05:10|633.38|631.38|633.17|631.17|633.38|631.38|633.17|631.17|0
1647320720000|2022-03-15 05:05:20|632.97|630.97|632.77|630.77|632.97|630.97|632.77|630.77|0
1647320730000|2022-03-15 05:05:30|632.67|630.67|632.67|630.67|632.77|630.77|632.56|630.56|0
1647320740000|2022-03-15 05:05:40|632.56|630.56|632.56|630.56|632.87|630.87|632.56|630.56|0
1647320750000|2022-03-15 05:05:50|632.16|630.16|631.95|629.95|632.26|630.26|631.95|629.95|0
1647320760000|2022-03-15 05:06:00|632.06|630.06|632.16|630.16|632.36|630.36|632.06|630.06|0
1647320770000|2022-03-15 05:06:10|632.26|630.26|632.47|630.47|632.47|630.47|632.26|630.26|0
1647320780000|2022-03-15 05:06:20|632.56|630.56|633.08|631.08|633.17|631.17|632.56|630.56|0
1647320790000|2022-03-15 05:06:30|633.17|631.17|633.08|631.08|633.17|631.17|633.08|631.08|0
1647320800000|2022-03-15 05:06:40|633.17|631.17|633.17|631.17|633.17|631.17|632.97|630.97|0
1647320810000|2022-03-15 05:06:50|633.58|631.58|633.58|631.58|633.58|631.58|633.38|631.38|0
1647320820000|2022-03-15 05:07:00|633.38|631.38|633.28|631.28|633.38|631.38|633.17|631.17|0
1647320830000|2022-03-15 05:07:10|633.38|631.38|632.87|630.87|633.38|631.38|632.77|630.77|0
1647320840000|2022-03-15 05:07:20|632.77|630.77|632.97|630.97|632.97|630.97|632.77|630.77|0
1647320850000|2022-03-15 05:07:30|633.08|631.08|632.97|630.97|633.17|631.17|632.97|630.97|0
1647320860000|2022-03-15 05:07:40|633.17|631.17|633.17|631.17|633.17|631.17|633.17|631.17|0
1647320870000|2022-03-15 05:07:50|633.28|631.28|633.78|631.78|633.78|631.78|633.28|631.28|0
1647320880000|2022-03-15 05:08:00|633.58|631.58|633.58|631.58|633.58|631.58|633.48|631.48|0
1647320890000|2022-03-15 05:08:10|633.38|631.38|633.58|631.58|633.69|631.69|633.38|631.38|0
1647320900000|2022-03-15 05:08:20|633.28|631.28|633.17|631.17|633.28|631.28|633.08|631.08|0
1647320910000|2022-03-15 05:08:30|633.38|631.38|633.17|631.17|633.38|631.38|633.17|631.17|0
1647320920000|2022-03-15 05:08:40|632.97|630.97|632.56|630.56|632.97|630.97|632.56|630.56|0
1647320930000|2022-03-15 05:08:50|632.46|630.46|631.65|629.65|632.46|630.46|631.65|629.65|0
1647320940000|2022-03-15 05:09:00|631.75|629.75|632.26|630.26|632.26|630.26|631.75|629.75|0
1647320950000|2022-03-15 05:09:10|632.16|630.16|632.46|630.46|632.46|630.46|632.16|630.16|0
1647320960000|2022-03-15 05:09:20|632.36|630.36|632.77|630.77|632.77|630.77|632.36|630.36|0
1647320970000|2022-03-15 05:09:30|633.38|631.38|632.97|630.97|633.38|631.38|632.97|630.97|0
1647320980000|2022-03-15 05:09:40|633.08|631.08|633.38|631.38|633.38|631.38|633.08|631.08|0
1647320990000|2022-03-15 05:09:50|633.17|631.17|633.17|631.17|633.17|631.17|632.97|630.97|0
1647321000000|2022-03-15 05:10:00|633.28|631.28|632.87|630.87|633.28|631.28|632.87|630.87|0
1647321010000|2022-03-15 05:10:10|632.97|630.97|632.87|630.87|632.97|630.97|632.87|630.87|0
1647321020000|2022-03-15 05:10:20|632.97|630.97|633.28|631.28|633.28|631.28|632.97|630.97|0
1647321030000|2022-03-15 05:10:30|632.97|630.97|633.28|631.28|633.28|631.28|632.97|630.97|0
1647321040000|2022-03-15 05:10:40|633.17|631.17|632.87|630.87|633.17|631.17|632.67|630.67|0
1647321050000|2022-03-15 05:10:50|633.17|631.17|633.48|631.48|633.48|631.48|633.17|631.17|0
1647321060000|2022-03-15 05:11:00|633.58|631.58|633.99|631.99|633.99|631.99|633.58|631.58|0
1647321070000|2022-03-15 05:11:10|633.89|631.89|633.78|631.78|633.89|631.89|633.69|631.69|0
1647321080000|2022-03-15 05:11:20|633.99|631.99|633.99|631.99|633.99|631.99|633.99|631.99|0
1647321090000|2022-03-15 05:11:30|633.78|631.78|633.69|631.69|633.78|631.78|633.69|631.69|0
1647321100000|2022-03-15 05:11:40|633.89|631.89|633.78|631.78|633.89|631.89|633.78|631.78|0
1647321110000|2022-03-15 05:11:50|633.58|631.58|633.58|631.58|633.58|631.58|633.38|631.38|0
1647321120000|2022-03-15 05:12:00|633.69|631.69|633.78|631.78|633.78|631.78|633.69|631.69|0
1647321130000|2022-03-15 05:12:10|634.39|632.39|634.8|632.8|634.8|632.8|634.39|632.39|0
1647321140000|2022-03-15 05:12:20|634.6|632.6|634.39|632.39|634.6|632.6|634.39|632.39|0
1647321150000|2022-03-15 05:12:30|634.19|632.19|634.39|632.39|634.39|632.39|634.19|632.19|0
1647321160000|2022-03-15 05:12:40|634.6|632.6|634.6|632.6|634.8|632.8|634.6|632.6|0
1647321170000|2022-03-15 05:12:50|634.8|632.8|634.8|632.8|635.01|633.01|634.8|632.8|0
1647321180000|2022-03-15 05:13:00|634.91|632.91|634.7|632.7|634.91|632.91|634.6|632.6|0
1647321190000|2022-03-15 05:13:10|634.6|632.6|634.39|632.39|634.6|632.6|634.39|632.39|0
1647321200000|2022-03-15 05:13:20|634.19|632.19|633.99|631.99|634.19|632.19|633.99|631.99|0
1647321210000|2022-03-15 05:13:30|633.78|631.78|634.09|632.09|634.09|632.09|633.78|631.78|0
1647321220000|2022-03-15 05:13:40|634.39|632.39|634.39|632.39|634.5|632.5|634.39|632.39|0
1647321240000|2022-03-15 05:14:00|634.5|632.5|634.6|632.6|634.6|632.6|634.39|632.39|0
1647321250000|2022-03-15 05:14:10|634.5|632.5|634.6|632.6|634.6|632.6|634.5|632.5|0
1647321260000|2022-03-15 05:14:20|634.39|632.39|634.3|632.3|634.39|632.39|634.3|632.3|0
1647321270000|2022-03-15 05:14:30|633.78|631.78|633.38|631.38|633.78|631.78|633.38|631.38|0
1647321280000|2022-03-15 05:14:40|633.28|631.28|633.38|631.38|633.38|631.38|633.28|631.28|0
1647321290000|2022-03-15 05:14:50|633.17|631.17|633.37|631.37|633.37|631.37|632.97|630.97|0
1647321300000|2022-03-15 05:15:00|633.58|631.58|633.37|631.37|634.3|632.3|633.37|631.37|0
1647321310000|2022-03-15 05:15:10|633.58|631.58|633.58|631.58|633.58|631.58|633.58|631.58|0
1647321320000|2022-03-15 05:15:20|633.28|631.28|633.28|631.28|633.28|631.28|632.76|630.76|0
1647321330000|2022-03-15 05:15:30|633.37|631.37|633.37|631.37|633.58|631.58|633.37|631.37|0
1647321340000|2022-03-15 05:15:40|633.07|631.07|633.48|631.48|633.48|631.48|633.07|631.07|0
1647321350000|2022-03-15 05:15:50|633.58|631.58|633.58|631.58|633.58|631.58|633.58|631.58|0
1647321360000|2022-03-15 05:16:00|633.68|631.68|633.58|631.58|633.68|631.68|633.58|631.58|0
1647321370000|2022-03-15 05:16:10|633.37|631.37|633.37|631.37|633.37|631.37|633.37|631.37|0
1647321380000|2022-03-15 05:16:20|633.17|631.17|632.97|630.97|633.17|631.17|632.97|630.97|0
1647321390000|2022-03-15 05:16:30|632.87|630.87|632.76|630.76|632.97|630.97|632.76|630.76|0
1647321400000|2022-03-15 05:16:40|632.97|630.97|632.76|630.76|632.97|630.97|632.56|630.56|0
1647321410000|2022-03-15 05:16:50|632.97|630.97|633.07|631.07|633.07|631.07|632.97|630.97|0
1647321420000|2022-03-15 05:17:00|632.76|630.76|632.87|630.87|633.07|631.07|632.76|630.76|0
1647321430000|2022-03-15 05:17:10|633.17|631.17|633.07|631.07|633.28|631.28|633.07|631.07|0
1647321440000|2022-03-15 05:17:20|632.97|630.97|632.76|630.76|632.97|630.97|632.76|630.76|0
1647321450000|2022-03-15 05:17:30|632.87|630.87|632.06|630.06|632.87|630.87|632.06|630.06|0
1647321460000|2022-03-15 05:17:40|631.95|629.95|631.75|629.75|631.95|629.95|631.75|629.75|0
1647321470000|2022-03-15 05:17:50|631.95|629.95|632.15|630.15|632.15|630.15|631.95|629.95|0
1647321480000|2022-03-15 05:18:00|631.95|629.95|632.26|630.26|632.26|630.26|631.95|629.95|0
1647321490000|2022-03-15 05:18:10|632.67|630.67|632.87|630.87|632.87|630.87|632.67|630.67|0
1647321500000|2022-03-15 05:18:20|632.67|630.67|632.87|630.87|632.97|630.97|632.67|630.67|0
1647321510000|2022-03-15 05:18:30|632.76|630.76|632.97|630.97|632.97|630.97|632.76|630.76|0
1647321520000|2022-03-15 05:18:40|632.67|630.67|632.56|630.56|632.67|630.67|632.56|630.56|0
1647321530000|2022-03-15 05:18:50|632.87|630.87|632.87|630.87|632.87|630.87|632.67|630.67|0
1647321540000|2022-03-15 05:19:00|632.76|630.76|632.76|630.76|632.87|630.87|632.76|630.76|0
1647321550000|2022-03-15 05:19:10|632.97|630.97|633.58|631.58|633.58|631.58|632.97|630.97|0
1647321560000|2022-03-15 05:19:20|633.37|631.37|633.37|631.37|633.58|631.58|633.37|631.37|0
1647321570000|2022-03-15 05:19:30|633.58|631.58|633.48|631.48|633.58|631.58|633.48|631.48|0
1647321580000|2022-03-15 05:19:40|633.58|631.58|634.09|632.09|634.09|632.09|633.58|631.58|0
1647321590000|2022-03-15 05:19:50|634.19|632.19|633.98|631.98|634.19|632.19|633.89|631.89|0
1647321600000|2022-03-15 05:20:00|635|633|636.02|634.02|636.02|634.02|635|633|0
1647321610000|2022-03-15 05:20:10|636.23|634.23|635.72|633.72|636.23|634.23|635.61|633.61|0
1647321620000|2022-03-15 05:20:20|635.82|633.82|636.33|634.33|636.33|634.33|635.82|633.82|0
1647321630000|2022-03-15 05:20:30|636.23|634.23|636.23|634.23|636.23|634.23|636.13|634.13|0
1647321640000|2022-03-15 05:20:40|636.02|634.02|636.02|634.02|636.02|634.02|635.82|633.82|0
1647321650000|2022-03-15 05:20:50|635.82|633.82|635.82|633.82|635.82|633.82|635.82|633.82|0
1647321660000|2022-03-15 05:21:00|635.72|633.72|635.92|633.92|635.92|633.92|635.41|633.41|0
1647321670000|2022-03-15 05:21:10|635.41|633.41|635.41|633.41|635.41|633.41|635.41|633.41|0
1647321680000|2022-03-15 05:21:20|635.61|633.61|635.82|633.82|635.82|633.82|635.61|633.61|0
1647321690000|2022-03-15 05:21:30|635.61|633.61|636.02|634.02|636.02|634.02|635.61|633.61|0
1647321700000|2022-03-15 05:21:40|635.82|633.82|635.61|633.61|635.82|633.82|635.61|633.61|0
1647321710000|2022-03-15 05:21:50|635.52|633.52|635.41|633.41|635.52|633.52|635.41|633.41|0
1647321720000|2022-03-15 05:22:00|635.21|633.21|635.82|633.82|635.82|633.82|635.21|633.21|0
1647321730000|2022-03-15 05:22:10|635.92|633.92|636.13|634.13|636.13|634.13|635.92|633.92|0
1647321740000|2022-03-15 05:22:20|635.92|633.92|635.92|633.92|635.92|633.92|635.92|633.92|0
1647321750000|2022-03-15 05:22:30|636.02|634.02|636.23|634.23|636.23|634.23|636.02|634.02|0
1647321760000|2022-03-15 05:22:40|636.02|634.02|636.43|634.43|636.43|634.43|636.02|634.02|0
1647321770000|2022-03-15 05:22:50|636.63|634.63|636.84|634.84|636.84|634.84|636.43|634.43|0
1647321780000|2022-03-15 05:23:00|636.74|634.74|636.02|634.02|636.74|634.74|636.02|634.02|0
1647321790000|2022-03-15 05:23:10|635.82|633.82|635.72|633.72|636.02|634.02|635.72|633.72|0
1647321800000|2022-03-15 05:23:20|635.82|633.82|635.41|633.41|635.82|633.82|635.21|633.21|0
1647321810000|2022-03-15 05:23:30|634.8|632.8|634.8|632.8|634.8|632.8|634.59|632.59|0
1647321820000|2022-03-15 05:23:40|634.39|632.39|634.59|632.59|634.59|632.59|634.39|632.39|0
1647321830000|2022-03-15 05:23:50|634.8|632.8|634.59|632.59|634.8|632.8|634.59|632.59|0
1647321840000|2022-03-15 05:24:00|634.7|632.7|634.59|632.59|634.7|632.7|634.59|632.59|0
1647321850000|2022-03-15 05:24:10|634.8|632.8|635.21|633.21|635.21|633.21|634.8|632.8|0
1647321860000|2022-03-15 05:24:20|635|633|635|633|635.21|633.21|635|633|0
1647321870000|2022-03-15 05:24:30|634.8|632.8|634.39|632.39|634.8|632.8|634.39|632.39|0
1647321880000|2022-03-15 05:24:40|634.59|632.59|634.8|632.8|634.8|632.8|634.39|632.39|0
1647321890000|2022-03-15 05:24:50|634.59|632.59|634.59|632.59|634.59|632.59|634.59|632.59|0
1647321900000|2022-03-15 05:25:00|634.7|632.7|635.21|633.21|635.21|633.21|634.7|632.7|0
1647321910000|2022-03-15 05:25:10|635.41|633.41|635.11|633.11|635.41|633.41|635.11|633.11|0
1647321920000|2022-03-15 05:25:20|635|633|634.9|632.9|635|633|634.8|632.8|0
1647321930000|2022-03-15 05:25:30|635.11|633.11|634.9|632.9|635.11|633.11|634.9|632.9|0
1647321940000|2022-03-15 05:25:40|634.8|632.8|635|633|635|633|634.8|632.8|0
1647321950000|2022-03-15 05:25:50|635.11|633.11|635|633|635.11|633.11|635|633|0
1647321960000|2022-03-15 05:26:00|635.11|633.11|634.9|632.9|635.21|633.21|634.9|632.9|0
1647321970000|2022-03-15 05:26:10|635|633|635.21|633.21|635.41|633.41|634.9|632.9|0
1647321980000|2022-03-15 05:26:20|635.41|633.41|635.41|633.41|635.41|633.41|635.41|633.41|0
1647321990000|2022-03-15 05:26:30|635.31|633.31|635.11|633.11|635.31|633.31|635|633|0
1647322000000|2022-03-15 05:26:40|635.21|633.21|635|633|635.31|633.31|635|633|0
1647322010000|2022-03-15 05:26:50|635.11|633.11|635.21|633.21|635.21|633.21|635.11|633.11|0
1647322020000|2022-03-15 05:27:00|635.11|633.11|635.41|633.41|635.41|633.41|635.11|633.11|0
1647322030000|2022-03-15 05:27:10|635.31|633.31|635.41|633.41|635.41|633.41|635.31|633.31|0
1647322040000|2022-03-15 05:27:20|635.82|633.82|635.82|633.82|635.82|633.82|635.61|633.61|0
1647322050000|2022-03-15 05:27:30|635.72|633.72|635.82|633.82|635.82|633.82|635.72|633.72|0
1647322060000|2022-03-15 05:27:40|635.72|633.72|635.61|633.61|635.82|633.82|635.61|633.61|0
1647322070000|2022-03-15 05:27:50|635.41|633.41|635.51|633.51|635.51|633.51|635.41|633.41|0
1647322080000|2022-03-15 05:28:00|635.61|633.61|635.41|633.41|635.61|633.61|635.41|633.41|0
1647322090000|2022-03-15 05:28:10|635.61|633.61|635.72|633.72|635.72|633.72|635.61|633.61|0
1647322100000|2022-03-15 05:28:20|635.82|633.82|635.72|633.72|635.82|633.82|635.61|633.61|0
1647322110000|2022-03-15 05:28:30|635.82|633.82|635.61|633.61|635.82|633.82|635.61|633.61|0
1647322120000|2022-03-15 05:28:40|635.2|633.2|635.11|633.11|635.2|633.2|635.11|633.11|0
1647322130000|2022-03-15 05:28:50|635|633|634.8|632.8|635|633|634.59|632.59|0
1647322140000|2022-03-15 05:29:00|634.7|632.7|634.8|632.8|634.8|632.8|634.7|632.7|0
1647322150000|2022-03-15 05:29:10|634.9|632.9|634.59|632.59|634.9|632.9|634.59|632.59|0
1647322160000|2022-03-15 05:29:20|634.8|632.8|634.59|632.59|634.8|632.8|634.59|632.59|0
1647322170000|2022-03-15 05:29:30|634.7|632.7|634.8|632.8|634.8|632.8|634.7|632.7|0
1647322180000|2022-03-15 05:29:40|634.7|632.7|634.7|632.7|634.7|632.7|634.7|632.7|0
1647322190000|2022-03-15 05:29:50|634.8|632.8|634.8|632.8|634.8|632.8|634.7|632.7|0
1647322200000|2022-03-15 05:30:00|634.7|632.7|634.9|632.9|634.9|632.9|634.7|632.7|0
1647322210000|2022-03-15 05:30:10|635|633|635|633|635|633|634.9|632.9|0
1647322220000|2022-03-15 05:30:20|635.11|633.11|634.8|632.8|635.11|633.11|634.8|632.8|0
1647322230000|2022-03-15 05:30:30|635|633|635|633|635|633|635|633|0
1647322240000|2022-03-15 05:30:40|635.2|633.2|634.7|632.7|635.2|633.2|634.7|632.7|0
1647322250000|2022-03-15 05:30:50|634.8|632.8|634.59|632.59|634.8|632.8|634.59|632.59|0
1647322260000|2022-03-15 05:31:00|633.57|631.57|632.87|630.87|633.57|631.57|632.87|630.87|0
1647322270000|2022-03-15 05:31:10|632.96|630.96|632.87|630.87|632.96|630.96|632.87|630.87|0
1647322280000|2022-03-15 05:31:20|632.96|630.96|633.17|631.17|633.17|631.17|632.96|630.96|0
1647322290000|2022-03-15 05:31:30|632.96|630.96|633.37|631.37|633.37|631.37|632.96|630.96|0
1647322300000|2022-03-15 05:31:40|633.27|631.27|633.27|631.27|633.37|631.37|633.27|631.27|0
1647322310000|2022-03-15 05:31:50|633.37|631.37|633.78|631.78|633.78|631.78|633.37|631.37|0
1647322320000|2022-03-15 05:32:00|634.18|632.18|634.49|632.49|634.8|632.8|634.18|632.18|0
1647322330000|2022-03-15 05:32:10|634.59|632.59|634.8|632.8|634.9|632.9|634.59|632.59|0
1647322340000|2022-03-15 05:32:20|634.59|632.59|635.2|633.2|635.2|633.2|634.59|632.59|0
1647322350000|2022-03-15 05:32:30|635.31|633.31|635.31|633.31|635.41|633.41|635.31|633.31|0
1647322360000|2022-03-15 05:32:40|635.41|633.41|634.8|632.8|635.41|633.41|634.8|632.8|0
1647322370000|2022-03-15 05:32:50|634.9|632.9|634.8|632.8|635|633|634.8|632.8|0
1647322380000|2022-03-15 05:33:00|635|633|634.9|632.9|635|633|634.8|632.8|0
1647322390000|2022-03-15 05:33:10|635.11|633.11|635.2|633.2|635.2|633.2|635|633|0
1647322400000|2022-03-15 05:33:20|635.11|633.11|635.11|633.11|635.11|633.11|635.11|633.11|0
1647322410000|2022-03-15 05:33:30|635.61|633.61|635.2|633.2|635.61|633.61|635.2|633.2|0
1647322420000|2022-03-15 05:33:40|635|633|634.7|632.7|635|633|634.7|632.7|0
1647322430000|2022-03-15 05:33:50|634.49|632.49|634.49|632.49|634.49|632.49|634.49|632.49|0
1647322440000|2022-03-15 05:34:00|634.29|632.29|633.98|631.98|634.29|632.29|633.98|631.98|0
1647322450000|2022-03-15 05:34:10|633.78|631.78|633.17|631.17|633.78|631.78|633.17|631.17|0
1647322460000|2022-03-15 05:34:20|633.07|631.07|633.48|631.48|633.78|631.78|633.07|631.07|0
1647322470000|2022-03-15 05:34:30|633.37|631.37|632.96|630.96|633.37|631.37|632.96|630.96|0
1647322480000|2022-03-15 05:34:40|633.37|631.37|633.37|631.37|633.57|631.57|633.37|631.37|0
1647322490000|2022-03-15 05:34:50|633.48|631.48|632.96|630.96|633.48|631.48|632.96|630.96|0
1647322500000|2022-03-15 05:35:00|633.17|631.17|633.07|631.07|633.37|631.37|633.07|631.07|0
1647322510000|2022-03-15 05:35:10|632.96|630.96|633.07|631.07|633.17|631.17|632.96|630.96|0
1647322520000|2022-03-15 05:35:20|633.27|631.27|633.37|631.37|633.78|631.78|633.27|631.27|0
1647322530000|2022-03-15 05:35:30|633.48|631.48|633.17|631.17|633.48|631.48|633.17|631.17|0
1647322540000|2022-03-15 05:35:40|633.37|631.37|633.17|631.17|633.37|631.37|633.17|631.17|0
1647322550000|2022-03-15 05:35:50|633.07|631.07|632.96|630.96|633.07|631.07|632.96|630.96|0
1647322560000|2022-03-15 05:36:00|633.17|631.17|632.55|630.55|633.17|631.17|632.55|630.55|0
1647322570000|2022-03-15 05:36:10|632.76|630.76|632.46|630.46|632.76|630.76|632.35|630.35|0
1647322580000|2022-03-15 05:36:20|632.25|630.25|632.55|630.55|632.76|630.76|632.25|630.25|0
1647322600000|2022-03-15 05:36:40|632.46|630.46|632.46|630.46|632.46|630.46|632.46|630.46|0
1647322610000|2022-03-15 05:36:50|632.35|630.35|632.55|630.55|632.55|630.55|632.35|630.35|0
1647322620000|2022-03-15 05:37:00|632.66|630.66|632.55|630.55|632.66|630.66|632.55|630.55|0
1647322630000|2022-03-15 05:37:10|632.76|630.76|632.66|630.66|632.76|630.76|632.66|630.66|0
1647322640000|2022-03-15 05:37:20|632.76|630.76|632.86|630.86|632.86|630.86|632.76|630.76|0
1647322650000|2022-03-15 05:37:30|632.66|630.66|632.76|630.76|632.76|630.76|632.55|630.55|0
1647322660000|2022-03-15 05:37:40|632.96|630.96|633.27|631.27|633.47|631.47|632.96|630.96|0
1647322670000|2022-03-15 05:37:50|633.16|631.16|633.78|631.78|633.78|631.78|633.16|631.16|0
1647322680000|2022-03-15 05:38:00|634.09|632.09|633.88|631.88|634.09|632.09|633.88|631.88|0
1647322690000|2022-03-15 05:38:10|633.78|631.78|633.68|631.68|633.78|631.78|633.68|631.68|0
1647322700000|2022-03-15 05:38:20|633.78|631.78|633.88|631.88|633.88|631.88|633.57|631.57|0
1647322720000|2022-03-15 05:38:40|633.98|631.98|633.78|631.78|633.98|631.98|633.78|631.78|0
1647322730000|2022-03-15 05:38:50|633.88|631.88|634.09|632.09|634.09|632.09|633.68|631.68|0
1647322740000|2022-03-15 05:39:00|634.18|632.18|634.29|632.29|634.39|632.39|634.18|632.18|0
1647322750000|2022-03-15 05:39:10|634.39|632.39|634.39|632.39|634.39|632.39|634.29|632.29|0
1647322760000|2022-03-15 05:39:20|634.59|632.59|634.79|632.79|634.9|632.9|634.59|632.59|0
1647322770000|2022-03-15 05:39:30|634.59|632.59|634.79|632.79|634.9|632.9|634.59|632.59|0
1647322780000|2022-03-15 05:39:40|635.2|633.2|635.1|633.1|635.2|633.2|635.1|633.1|0
1647322790000|2022-03-15 05:39:50|635|633|635|633|635|633|635|633|0
1647322800000|2022-03-15 05:40:00|634.79|632.79|635|633|635.2|633.2|634.79|632.79|0
1647322810000|2022-03-15 05:40:10|635.2|633.2|635.1|633.1|635.2|633.2|635.1|633.1|0
1647322820000|2022-03-15 05:40:20|635.2|633.2|635|633|635.61|633.61|635|633|0
1647322830000|2022-03-15 05:40:30|635.1|633.1|635|633|635.1|633.1|635|633|0
1647322840000|2022-03-15 05:40:40|635.41|633.41|635.31|633.31|635.41|633.41|635.31|633.31|0
1647322850000|2022-03-15 05:40:50|635.41|633.41|635.2|633.2|635.41|633.41|635.2|633.2|0
1647322860000|2022-03-15 05:41:00|635.31|633.31|634.79|632.79|635.31|633.31|634.79|632.79|0
1647322870000|2022-03-15 05:41:10|634.59|632.59|634.59|632.59|634.59|632.59|634.59|632.59|0
1647322880000|2022-03-15 05:41:20|634.7|632.7|634.79|632.79|634.79|632.79|634.59|632.59|0
1647322890000|2022-03-15 05:41:30|634.9|632.9|634.79|632.79|634.9|632.9|634.79|632.79|0
1647322900000|2022-03-15 05:41:40|634.59|632.59|634.18|632.18|634.59|632.59|634.18|632.18|0
1647322910000|2022-03-15 05:41:50|633.98|631.98|634.49|632.49|634.49|632.49|633.98|631.98|0
1647322920000|2022-03-15 05:42:00|634.59|632.59|634.18|632.18|634.79|632.79|634.18|632.18|0
1647322930000|2022-03-15 05:42:10|634.49|632.49|634.18|632.18|634.49|632.49|634.18|632.18|0
1647322940000|2022-03-15 05:42:20|633.98|631.98|633.88|631.88|633.98|631.98|633.77|631.77|0
1647322950000|2022-03-15 05:42:30|633.98|631.98|633.57|631.57|633.98|631.98|633.57|631.57|0
1647322960000|2022-03-15 05:42:40|633.16|631.16|633.16|631.16|633.37|631.37|633.16|631.16|0
1647322970000|2022-03-15 05:42:50|632.96|630.96|633.16|631.16|633.16|631.16|632.96|630.96|0
1647322980000|2022-03-15 05:43:00|632.96|630.96|632.86|630.86|632.96|630.96|632.86|630.86|0
1647322990000|2022-03-15 05:43:10|633.07|631.07|633.37|631.37|633.37|631.37|633.07|631.07|0
1647323000000|2022-03-15 05:43:20|633.47|631.47|633.77|631.77|633.77|631.77|633.47|631.47|0
1647323010000|2022-03-15 05:43:30|633.68|631.68|633.77|631.77|633.77|631.77|633.68|631.68|0
1647323020000|2022-03-15 05:43:40|633.68|631.68|633.77|631.77|633.77|631.77|633.57|631.57|0
1647323030000|2022-03-15 05:43:50|633.98|631.98|633.77|631.77|633.98|631.98|633.77|631.77|0
1647323040000|2022-03-15 05:44:00|634.08|632.08|634.08|632.08|634.18|632.18|634.08|632.08|0
1647323050000|2022-03-15 05:44:10|633.98|631.98|633.98|631.98|633.98|631.98|633.98|631.98|0
1647323060000|2022-03-15 05:44:20|634.29|632.29|634.08|632.08|634.29|632.29|634.08|632.08|0
1647323070000|2022-03-15 05:44:30|633.98|631.98|634.59|632.59|634.59|632.59|633.98|631.98|0
1647323080000|2022-03-15 05:44:40|634.69|632.69|634.59|632.59|634.79|632.79|634.59|632.59|0
1647323090000|2022-03-15 05:44:50|634.38|632.38|634.79|632.79|634.79|632.79|634.38|632.38|0
1647323100000|2022-03-15 05:45:00|635.2|633.2|635.92|633.92|635.92|633.92|635.2|633.2|0
1647323110000|2022-03-15 05:45:10|636.02|634.02|636.02|634.02|636.02|634.02|636.02|634.02|0
1647323120000|2022-03-15 05:45:20|636.22|634.22|635.61|633.61|636.22|634.22|635.61|633.61|0
1647323130000|2022-03-15 05:45:30|635.51|633.51|636.22|634.22|636.22|634.22|635.51|633.51|0
1647323140000|2022-03-15 05:45:40|636.02|634.02|636.02|634.02|636.02|634.02|635.92|633.92|0
1647323150000|2022-03-15 05:45:50|635.92|633.92|636.02|634.02|636.02|634.02|635.92|633.92|0
1647323160000|2022-03-15 05:46:00|635.92|633.92|635.92|633.92|635.92|633.92|635.92|633.92|0
1647323170000|2022-03-15 05:46:10|635.71|633.71|635.81|633.81|635.81|633.81|635.4|633.4|0
1647323180000|2022-03-15 05:46:20|635.61|633.61|635.71|633.71|635.71|633.71|635.61|633.61|0
1647323190000|2022-03-15 05:46:30|635.92|633.92|635.92|633.92|636.02|634.02|635.92|633.92|0
1647323200000|2022-03-15 05:46:40|636.02|634.02|635.71|633.71|636.02|634.02|635.71|633.71|0
1647323210000|2022-03-15 05:46:50|635.81|633.81|635.81|633.81|635.81|633.81|635.61|633.61|0
1647323220000|2022-03-15 05:47:00|635.61|633.61|635.92|633.92|635.92|633.92|635.61|633.61|0
1647323230000|2022-03-15 05:47:10|636.02|634.02|636.02|634.02|636.12|634.12|636.02|634.02|0
1647323240000|2022-03-15 05:47:20|636.22|634.22|636.22|634.22|636.22|634.22|636.22|634.22|0
1647323250000|2022-03-15 05:47:30|636.02|634.02|636.02|634.02|636.02|634.02|636.02|634.02|0
1647323260000|2022-03-15 05:47:40|635.92|633.92|636.22|634.22|636.42|634.42|635.92|633.92|0
1647323280000|2022-03-15 05:48:00|635.92|633.92|636.02|634.02|636.02|634.02|635.92|633.92|0
1647323290000|2022-03-15 05:48:10|636.22|634.22|636.02|634.02|636.22|634.22|636.02|634.02|0
1647323300000|2022-03-15 05:48:20|636.22|634.22|636.22|634.22|636.22|634.22|636.01|634.01|0
1647323310000|2022-03-15 05:48:30|636.12|634.12|635.61|633.61|636.12|634.12|635.61|633.61|0
1647323320000|2022-03-15 05:48:40|635.81|633.81|635.71|633.71|635.81|633.81|635.61|633.61|0
1647323330000|2022-03-15 05:48:50|635.61|633.61|635.2|633.2|635.61|633.61|635.2|633.2|0
1647323340000|2022-03-15 05:49:00|635|633|635|633|635|633|635|633|0
1647323350000|2022-03-15 05:49:10|634.59|632.59|634.79|632.79|634.79|632.79|634.59|632.59|0
1647323360000|2022-03-15 05:49:20|634.59|632.59|634.59|632.59|634.59|632.59|634.59|632.59|0
1647323370000|2022-03-15 05:49:30|634.79|632.79|634.79|632.79|634.79|632.79|634.69|632.69|0
1647323380000|2022-03-15 05:49:40|634.59|632.59|634.29|632.29|634.59|632.59|634.29|632.29|0
1647323390000|2022-03-15 05:49:50|634.38|632.38|634.18|632.18|634.38|632.38|634.18|632.18|0
1647323400000|2022-03-15 05:50:00|634.38|632.38|634.38|632.38|634.38|632.38|634.38|632.38|0
1647323410000|2022-03-15 05:50:10|634.59|632.59|634.18|632.18|634.59|632.59|634.18|632.18|0
1647323430000|2022-03-15 05:50:30|634.29|632.29|634.29|632.29|634.29|632.29|634.29|632.29|0
1647323440000|2022-03-15 05:50:40|634.18|632.18|634.18|632.18|634.18|632.18|634.18|632.18|0
1647323460000|2022-03-15 05:51:00|634.38|632.38|634.59|632.59|634.59|632.59|634.38|632.38|0
1647323470000|2022-03-15 05:51:10|635.1|633.1|635.51|633.51|635.51|633.51|635.1|633.1|0
1647323480000|2022-03-15 05:51:20|635.61|633.61|635.81|633.81|635.81|633.81|635.61|633.61|0
1647323490000|2022-03-15 05:51:30|635.4|633.4|635.1|633.1|635.4|633.4|635.1|633.1|0
1647323500000|2022-03-15 05:51:40|635.2|633.2|635.2|633.2|635.2|633.2|635.2|633.2|0
1647323510000|2022-03-15 05:51:50|635.3|633.3|635.3|633.3|635.3|633.3|635.2|633.2|0
1647323520000|2022-03-15 05:52:00|635.61|633.61|635.71|633.71|635.71|633.71|635.61|633.61|0
1647323530000|2022-03-15 05:52:10|635.81|633.81|635.81|633.81|635.81|633.81|635.81|633.81|0
1647323540000|2022-03-15 05:52:20|635.92|633.92|635.3|633.3|635.92|633.92|635.3|633.3|0
1647323550000|2022-03-15 05:52:30|635.4|633.4|635.3|633.3|635.4|633.4|635.3|633.3|0
1647323560000|2022-03-15 05:52:40|635.4|633.4|635.81|633.81|635.81|633.81|635.4|633.4|0
1647323570000|2022-03-15 05:52:50|635.51|633.51|635.61|633.61|635.61|633.61|635.51|633.51|0
1647323580000|2022-03-15 05:53:00|635.81|633.81|635.61|633.61|635.92|633.92|635.61|633.61|0
1647323590000|2022-03-15 05:53:10|635.81|633.81|636.22|634.22|636.42|634.42|635.81|633.81|0
1647323600000|2022-03-15 05:53:20|636.42|634.42|636.63|634.63|636.63|634.63|636.42|634.42|0
1647323610000|2022-03-15 05:53:30|636.42|634.42|636.42|634.42|636.83|634.83|636.42|634.42|0
1647323620000|2022-03-15 05:53:40|636.73|634.73|636.63|634.63|636.73|634.73|636.63|634.63|0
1647323630000|2022-03-15 05:53:50|636.83|634.83|636.83|634.83|636.83|634.83|636.83|634.83|0
1647323640000|2022-03-15 05:54:00|636.63|634.63|636.42|634.42|636.73|634.73|636.42|634.42|0
1647323650000|2022-03-15 05:54:10|636.22|634.22|636.42|634.42|636.42|634.42|636.22|634.22|0
1647323660000|2022-03-15 05:54:20|636.22|634.22|636.32|634.32|636.32|634.32|636.22|634.22|0
1647323670000|2022-03-15 05:54:30|636.22|634.22|636.63|634.63|636.63|634.63|636.22|634.22|0
1647323680000|2022-03-15 05:54:40|636.83|634.83|636.83|634.83|636.83|634.83|636.83|634.83|0
1647323690000|2022-03-15 05:54:50|637.85|635.85|637.85|635.85|638.05|636.05|637.85|635.85|0
1647323700000|2022-03-15 05:55:00|637.96|635.96|637.75|635.75|637.96|635.96|637.75|635.75|0
1647323710000|2022-03-15 05:55:10|637.85|635.85|637.24|635.24|637.85|635.85|637.24|635.24|0
1647323720000|2022-03-15 05:55:20|637.14|635.14|637.44|635.44|637.44|635.44|636.94|634.94|0
1647323730000|2022-03-15 05:55:30|637.24|635.24|637.44|635.44|637.44|635.44|637.24|635.24|0
1647323740000|2022-03-15 05:55:40|637.24|635.24|637.03|635.03|637.24|635.24|637.03|635.03|0
1647323750000|2022-03-15 05:55:50|637.24|635.24|637.24|635.24|637.24|635.24|637.24|635.24|0
1647323760000|2022-03-15 05:56:00|637.14|635.14|636.62|634.62|637.24|635.24|636.62|634.62|0
1647323770000|2022-03-15 05:56:10|636.42|634.42|636.32|634.32|636.62|634.62|636.22|634.22|0
1647323780000|2022-03-15 05:56:20|636.42|634.42|636.83|634.83|636.83|634.83|636.42|634.42|0
1647323790000|2022-03-15 05:56:30|636.62|634.62|636.53|634.53|636.62|634.62|636.53|634.53|0
1647323800000|2022-03-15 05:56:40|636.32|634.32|636.01|634.01|636.32|634.32|636.01|634.01|0
1647323810000|2022-03-15 05:56:50|636.22|634.22|636.22|634.22|636.22|634.22|636.22|634.22|0
1647323820000|2022-03-15 05:57:00|637.14|635.14|637.65|635.65|637.65|635.65|636.93|634.93|0
1647323830000|2022-03-15 05:57:10|637.85|635.85|637.96|635.96|637.96|635.96|637.85|635.85|0
1647323840000|2022-03-15 05:57:20|637.85|635.85|637.85|635.85|637.85|635.85|637.75|635.75|0
1647323850000|2022-03-15 05:57:30|637.75|635.75|637.75|635.75|637.85|635.85|637.75|635.75|0
1647323860000|2022-03-15 05:57:40|638.26|636.26|638.26|636.26|638.26|636.26|638.26|636.26|0
1647323870000|2022-03-15 05:57:50|638.05|636.05|637.65|635.65|638.05|636.05|637.65|635.65|0
1647323880000|2022-03-15 05:58:00|637.44|635.44|637.85|635.85|637.85|635.85|637.24|635.24|0
1647323890000|2022-03-15 05:58:10|637.55|635.55|637.44|635.44|637.55|635.55|637.44|635.44|0
1647323900000|2022-03-15 05:58:20|637.34|635.34|637.24|635.24|637.34|635.34|637.24|635.24|0
1647323910000|2022-03-15 05:58:30|637.44|635.44|637.03|635.03|637.44|635.44|637.03|635.03|0
1647323920000|2022-03-15 05:58:40|636.93|634.93|637.24|635.24|637.24|635.24|636.93|634.93|0
1647323940000|2022-03-15 05:59:00|637.03|635.03|637.24|635.24|637.24|635.24|637.03|635.03|0
1647323950000|2022-03-15 05:59:10|637.14|635.14|637.24|635.24|637.24|635.24|637.14|635.14|0
1647323960000|2022-03-15 05:59:20|637.14|635.14|637.03|635.03|637.14|635.14|637.03|635.03|0
1647323970000|2022-03-15 05:59:30|636.93|634.93|637.24|635.24|637.44|635.44|636.93|634.93|0
1647323980000|2022-03-15 05:59:40|637.03|635.03|636.83|634.83|637.14|635.14|636.83|634.83|0
1647323990000|2022-03-15 05:59:50|637.03|635.03|636.42|634.42|637.14|635.14|636.42|634.42|0
1647324000000|2022-03-15 06:00:00|636.83|634.83|636.53|634.53|637.24|635.24|636.53|634.53|0
1647324010000|2022-03-15 06:00:10|636.42|634.42|636.83|634.83|636.83|634.83|636.42|634.42|0
1647324020000|2022-03-15 06:00:20|636.62|634.62|636.83|634.83|636.83|634.83|636.53|634.53|0
1647324030000|2022-03-15 06:00:30|636.62|634.62|638.16|636.16|638.16|636.16|636.42|634.42|0
1647324040000|2022-03-15 06:00:40|638.26|636.26|638.46|636.46|638.46|636.46|638.26|636.26|0
1647324050000|2022-03-15 06:00:50|638.67|636.67|638.05|636.05|638.67|636.67|638.05|636.05|0
1647324060000|2022-03-15 06:01:00|638.26|636.26|637.95|635.95|638.26|636.26|637.95|635.95|0
1647324070000|2022-03-15 06:01:10|638.05|636.05|638.26|636.26|638.36|636.36|638.05|636.05|0
1647324080000|2022-03-15 06:01:20|638.36|636.36|638.46|636.46|638.57|636.57|638.36|636.36|0
1647324090000|2022-03-15 06:01:30|638.57|636.57|638.57|636.57|638.67|636.67|638.46|636.46|0
1647324100000|2022-03-15 06:01:40|638.46|636.46|638.67|636.67|638.67|636.67|638.46|636.46|0
1647324110000|2022-03-15 06:01:50|638.77|636.77|638.77|636.77|639.07|637.07|638.77|636.77|0
1647324120000|2022-03-15 06:02:00|638.57|636.57|638.87|636.87|638.87|636.87|638.46|636.46|0
1647324130000|2022-03-15 06:02:10|638.98|636.98|638.67|636.67|638.98|636.98|638.67|636.67|0
1647324140000|2022-03-15 06:02:20|638.87|636.87|639.18|637.18|639.18|637.18|638.87|636.87|0
1647324150000|2022-03-15 06:02:30|639.28|637.28|639.48|637.48|639.69|637.69|639.28|637.28|0
1647324160000|2022-03-15 06:02:40|639.69|637.69|639.69|637.69|639.69|637.69|639.59|637.59|0
1647324180000|2022-03-15 06:03:00|639.59|637.59|639.48|637.48|639.69|637.69|639.48|637.48|0
1647324190000|2022-03-15 06:03:10|639.28|637.28|639.28|637.28|639.28|637.28|639.28|637.28|0
1647324200000|2022-03-15 06:03:20|639.48|637.48|639.48|637.48|639.48|637.48|639.48|637.48|0
1647324210000|2022-03-15 06:03:30|639.38|637.38|639.59|637.59|639.59|637.59|639.38|637.38|0
1647324220000|2022-03-15 06:03:40|639.48|637.48|639.69|637.69|639.69|637.69|639.48|637.48|0
1647324230000|2022-03-15 06:03:50|639.48|637.48|639.59|637.59|639.69|637.69|639.48|637.48|0
1647324240000|2022-03-15 06:04:00|639.89|637.89|640.1|638.1|640.1|638.1|639.89|637.89|0
1647324250000|2022-03-15 06:04:10|639.89|637.89|640.1|638.1|640.1|638.1|639.89|637.89|0
1647324260000|2022-03-15 06:04:20|640.2|638.2|640.1|638.1|640.3|638.3|640.1|638.1|0
1647324280000|2022-03-15 06:04:40|640.3|638.3|639.89|637.89|640.3|638.3|639.89|637.89|0
1647324290000|2022-03-15 06:04:50|639.79|637.79|639.79|637.79|639.79|637.79|639.79|637.79|0
1647324300000|2022-03-15 06:05:00|639.28|637.28|639.38|637.38|639.38|637.38|639.28|637.28|0
1647324310000|2022-03-15 06:05:10|639.48|637.48|638.98|636.98|639.48|637.48|638.98|636.98|0
1647324320000|2022-03-15 06:05:20|638.87|636.87|639.18|637.18|639.18|637.18|638.87|636.87|0
1647324330000|2022-03-15 06:05:30|639.07|637.07|639.28|637.28|639.28|637.28|638.87|636.87|0
1647324340000|2022-03-15 06:05:40|639.48|637.48|640.1|638.1|640.1|638.1|639.48|637.48|0
1647324350000|2022-03-15 06:05:50|640.3|638.3|640.3|638.3|640.3|638.3|640.3|638.3|0
1647324360000|2022-03-15 06:06:00|640.1|638.1|640.2|638.2|640.2|638.2|639.89|637.89|0
1647324370000|2022-03-15 06:06:10|640.1|638.1|639.89|637.89|640.1|638.1|639.89|637.89|0
1647324380000|2022-03-15 06:06:20|639.79|637.79|639.89|637.89|639.89|637.89|639.79|637.79|0
1647324400000|2022-03-15 06:06:40|639.79|637.79|639.07|637.07|639.79|637.79|639.07|637.07|0
1647324410000|2022-03-15 06:06:50|639.28|637.28|639.07|637.07|639.28|637.28|639.07|637.07|0
1647324420000|2022-03-15 06:07:00|639.28|637.28|639.18|637.18|639.28|637.28|639.18|637.18|0
1647324430000|2022-03-15 06:07:10|638.97|636.97|639.28|637.28|639.28|637.28|638.97|636.97|0
1647324440000|2022-03-15 06:07:20|639.18|637.18|639.07|637.07|639.18|637.18|638.87|636.87|0
1647324450000|2022-03-15 06:07:30|638.87|636.87|639.07|637.07|639.07|637.07|638.87|636.87|0
1647324460000|2022-03-15 06:07:40|638.97|636.97|638.87|636.87|639.07|637.07|638.87|636.87|0
1647324470000|2022-03-15 06:07:50|638.77|636.77|638.46|636.46|638.77|636.77|638.46|636.46|0
1647324480000|2022-03-15 06:08:00|638.26|636.26|638.05|636.05|638.26|636.26|638.05|636.05|0
1647324490000|2022-03-15 06:08:10|638.26|636.26|638.66|636.66|638.66|636.66|638.26|636.26|0
1647324500000|2022-03-15 06:08:20|638.46|636.46|638.46|636.46|638.46|636.46|638.46|636.46|0
1647324520000|2022-03-15 06:08:40|638.26|636.26|638.36|636.36|638.36|636.36|638.26|636.26|0
1647324530000|2022-03-15 06:08:50|638.25|636.25|638.36|636.36|638.36|636.36|638.25|636.25|0
1647324540000|2022-03-15 06:09:00|638.16|636.16|638.16|636.16|638.25|636.25|638.16|636.16|0
1647324550000|2022-03-15 06:09:10|638.25|636.25|638.05|636.05|638.66|636.66|638.05|636.05|0
1647324560000|2022-03-15 06:09:20|638.16|636.16|638.25|636.25|638.25|636.25|637.95|635.95|0
1647324570000|2022-03-15 06:09:30|637.85|635.85|637.34|635.34|637.85|635.85|637.34|635.34|0
1647324580000|2022-03-15 06:09:40|637.44|635.44|637.03|635.03|637.44|635.44|637.03|635.03|0
1647324590000|2022-03-15 06:09:50|636.83|634.83|637.03|635.03|637.03|635.03|636.83|634.83|0
1647324600000|2022-03-15 06:10:00|637.44|635.44|636.83|634.83|637.64|635.64|636.83|634.83|0
1647324610000|2022-03-15 06:10:10|636.32|634.32|636.01|634.01|636.52|634.52|636.01|634.01|0
1647324620000|2022-03-15 06:10:20|635.8|633.8|635.71|633.71|635.8|633.8|635.5|633.5|0
1647324630000|2022-03-15 06:10:30|635.6|633.6|635.8|633.8|636.11|634.11|635.6|633.6|0
1647324640000|2022-03-15 06:10:40|635.19|633.19|634.79|632.79|635.19|633.19|634.79|632.79|0
1647324650000|2022-03-15 06:10:50|634.58|632.58|634.17|632.17|634.58|632.58|634.17|632.17|0
1647324660000|2022-03-15 06:11:00|634.58|632.58|635.19|633.19|635.19|633.19|634.58|632.58|0
1647324670000|2022-03-15 06:11:10|635.4|633.4|634.89|632.89|635.4|633.4|634.79|632.79|0
1647324680000|2022-03-15 06:11:20|635.19|633.19|635.91|633.91|636.01|634.01|635.19|633.19|0
1647324690000|2022-03-15 06:11:30|636.01|634.01|635.6|633.6|636.01|634.01|635.6|633.6|0
1647324700000|2022-03-15 06:11:40|635.19|633.19|634.99|632.99|635.3|633.3|634.99|632.99|0
1647324710000|2022-03-15 06:11:50|634.58|632.58|634.58|632.58|634.99|632.99|634.58|632.58|0
1647324720000|2022-03-15 06:12:00|634.38|632.38|634.58|632.58|634.69|632.69|634.38|632.38|0
1647324730000|2022-03-15 06:12:10|634.69|632.69|634.89|632.89|634.99|632.99|634.69|632.69|0
1647324740000|2022-03-15 06:12:20|634.78|632.78|634.69|632.69|634.78|632.78|634.69|632.69|0
1647324750000|2022-03-15 06:12:30|634.78|632.78|634.99|632.99|634.99|632.99|634.78|632.78|0
1647324760000|2022-03-15 06:12:40|635.09|633.09|634.99|632.99|635.09|633.09|634.99|632.99|0
1647324770000|2022-03-15 06:12:50|635.19|633.19|635.09|633.09|635.19|633.19|635.09|633.09|0
1647324780000|2022-03-15 06:13:00|635.19|633.19|635.4|633.4|635.4|633.4|635.19|633.19|0
1647324790000|2022-03-15 06:13:10|635.19|633.19|634.99|632.99|635.3|633.3|634.99|632.99|0
1647324800000|2022-03-15 06:13:20|634.58|632.58|635.4|633.4|635.4|633.4|634.58|632.58|0
1647324810000|2022-03-15 06:13:30|635.19|633.19|635.4|633.4|635.4|633.4|635.19|633.19|0
1647324820000|2022-03-15 06:13:40|635.19|633.19|635.6|633.6|635.6|633.6|635.19|633.19|0
1647324830000|2022-03-15 06:13:50|635.4|633.4|635.19|633.19|635.4|633.4|635.19|633.19|0
1647324840000|2022-03-15 06:14:00|635.6|633.6|635.4|633.4|635.6|633.6|635.4|633.4|0
1647324850000|2022-03-15 06:14:10|635.6|633.6|635.19|633.19|635.6|633.6|635.19|633.19|0
1647324860000|2022-03-15 06:14:20|635.3|633.3|635.4|633.4|635.4|633.4|635.19|633.19|0
1647324870000|2022-03-15 06:14:30|635.3|633.3|635.3|633.3|635.3|633.3|635.3|633.3|0
1647324880000|2022-03-15 06:14:40|635.4|633.4|635.4|633.4|635.4|633.4|635.4|633.4|0
1647324890000|2022-03-15 06:14:50|635.6|633.6|635.6|633.6|635.6|633.6|635.6|633.6|0
1647324900000|2022-03-15 06:15:00|635.71|633.71|635.6|633.6|636.21|634.21|635.6|633.6|0
1647324910000|2022-03-15 06:15:10|635.19|633.19|635.4|633.4|635.4|633.4|635.19|633.19|0
1647324920000|2022-03-15 06:15:20|635.19|633.19|635.6|633.6|635.6|633.6|635.19|633.19|0
1647324930000|2022-03-15 06:15:30|635.5|633.5|635.4|633.4|635.5|633.5|635.4|633.4|0
1647324940000|2022-03-15 06:15:40|635.5|633.5|635.19|633.19|635.5|633.5|635.19|633.19|0
1647324960000|2022-03-15 06:16:00|635.4|633.4|635.3|633.3|635.4|633.4|635.19|633.19|0
1647324970000|2022-03-15 06:16:10|635.19|633.19|635.19|633.19|635.19|633.19|635.19|633.19|0
1647324980000|2022-03-15 06:16:20|635.4|633.4|635.4|633.4|635.4|633.4|635.19|633.19|0
1647324990000|2022-03-15 06:16:30|635.19|633.19|635.3|633.3|635.3|633.3|635.19|633.19|0
1647325000000|2022-03-15 06:16:40|635.4|633.4|635.19|633.19|635.4|633.4|635.19|633.19|0
1647325010000|2022-03-15 06:16:50|635.3|633.3|635.4|633.4|635.4|633.4|635.3|633.3|0
1647325020000|2022-03-15 06:17:00|635.8|633.8|636.21|634.21|636.21|634.21|635.8|633.8|0
1647325030000|2022-03-15 06:17:10|636.11|634.11|636.21|634.21|636.32|634.32|636.11|634.11|0
1647325040000|2022-03-15 06:17:20|635.8|633.8|636.01|634.01|636.01|634.01|635.8|633.8|0
1647325050000|2022-03-15 06:17:30|636.21|634.21|635.91|633.91|636.21|634.21|635.91|633.91|0
1647325060000|2022-03-15 06:17:40|636.01|634.01|635.91|633.91|636.01|634.01|635.91|633.91|0
1647325070000|2022-03-15 06:17:50|636.01|634.01|636.21|634.21|636.21|634.21|635.91|633.91|0
1647325080000|2022-03-15 06:18:00|636.32|634.32|636.32|634.32|636.41|634.41|636.21|634.21|0
1647325090000|2022-03-15 06:18:10|636.41|634.41|636.32|634.32|636.41|634.41|636.32|634.32|0
1647325100000|2022-03-15 06:18:20|636.52|634.52|637.44|635.44|637.44|635.44|636.52|634.52|0
1647325110000|2022-03-15 06:18:30|637.34|635.34|637.54|635.54|637.54|635.54|637.34|635.34|0
1647325120000|2022-03-15 06:18:40|637.23|635.23|637.44|635.44|637.44|635.44|637.13|635.13|0
1647325130000|2022-03-15 06:18:50|637.64|635.64|638.05|636.05|638.05|636.05|637.64|635.64|0
1647325140000|2022-03-15 06:19:00|637.95|635.95|637.95|635.95|638.05|636.05|637.95|635.95|0
1647325150000|2022-03-15 06:19:10|638.25|636.25|638.25|636.25|638.25|636.25|638.15|636.15|0
1647325160000|2022-03-15 06:19:20|638.46|636.46|638.66|636.66|638.66|636.66|638.46|636.46|0
1647325170000|2022-03-15 06:19:30|638.46|636.46|638.46|636.46|638.46|636.46|638.46|636.46|0
1647325180000|2022-03-15 06:19:40|637.95|635.95|638.05|636.05|638.05|636.05|637.95|635.95|0
1647325190000|2022-03-15 06:19:50|637.95|635.95|638.25|636.25|638.25|636.25|637.84|635.84|0
1647325200000|2022-03-15 06:20:00|638.46|636.46|638.46|636.46|638.46|636.46|638.25|636.25|0
1647325210000|2022-03-15 06:20:10|638.25|636.25|638.15|636.15|638.25|636.25|638.05|636.05|0
1647325220000|2022-03-15 06:20:20|638.25|636.25|638.25|636.25|638.46|636.46|638.25|636.25|0
1647325230000|2022-03-15 06:20:30|638.15|636.15|638.15|636.15|638.15|636.15|638.15|636.15|0
1647325240000|2022-03-15 06:20:40|638.25|636.25|638.15|636.15|638.25|636.25|638.15|636.15|0
1647325250000|2022-03-15 06:20:50|638.25|636.25|637.84|635.84|638.25|636.25|637.84|635.84|0
1647325260000|2022-03-15 06:21:00|637.74|635.74|637.74|635.74|637.74|635.74|637.64|635.64|0
1647325270000|2022-03-15 06:21:10|637.64|635.64|638.05|636.05|638.05|636.05|637.64|635.64|0
1647325280000|2022-03-15 06:21:20|637.95|635.95|637.84|635.84|637.95|635.95|637.84|635.84|0
1647325290000|2022-03-15 06:21:30|638.05|636.05|638.25|636.25|638.25|636.25|638.05|636.05|0
1647325300000|2022-03-15 06:21:40|638.36|636.36|638.36|636.36|638.46|636.46|638.36|636.36|0
1647325310000|2022-03-15 06:21:50|638.15|636.15|637.95|635.95|638.15|636.15|637.95|635.95|0
1647325320000|2022-03-15 06:22:00|637.84|635.84|637.84|635.84|637.84|635.84|637.64|635.64|0
1647325330000|2022-03-15 06:22:10|637.64|635.64|637.74|635.74|637.74|635.74|637.43|635.43|0
1647325340000|2022-03-15 06:22:20|637.64|635.64|636.82|634.82|637.64|635.64|636.82|634.82|0
1647325350000|2022-03-15 06:22:30|636.93|634.93|636.82|634.82|636.93|634.93|636.82|634.82|0
1647325360000|2022-03-15 06:22:40|636.93|634.93|637.03|635.03|637.03|635.03|636.82|634.82|0
1647325370000|2022-03-15 06:22:50|637.23|635.23|637.03|635.03|637.23|635.23|637.03|635.03|0
1647325380000|2022-03-15 06:23:00|636.93|634.93|636.82|634.82|636.93|634.93|636.82|634.82|0
1647325390000|2022-03-15 06:23:10|637.03|635.03|637.23|635.23|637.23|635.23|637.03|635.03|0
1647325400000|2022-03-15 06:23:20|637.43|635.43|637.64|635.64|637.64|635.64|637.43|635.43|0
1647325410000|2022-03-15 06:23:30|637.43|635.43|636.01|634.01|637.43|635.43|635.91|633.91|0
1647325420000|2022-03-15 06:23:40|635.91|633.91|635.6|633.6|635.91|633.91|635.6|633.6|0
1647325430000|2022-03-15 06:23:50|635.8|633.8|635.6|633.6|635.8|633.8|635.6|633.6|0
1647325440000|2022-03-15 06:24:00|635.5|633.5|635.91|633.91|635.91|633.91|635.5|633.5|0
1647325450000|2022-03-15 06:24:10|635.5|633.5|635.19|633.19|635.5|633.5|635.19|633.19|0
1647325460000|2022-03-15 06:24:20|635.5|633.5|635.6|633.6|635.6|633.6|635.5|633.5|0
1647325470000|2022-03-15 06:24:30|635.39|633.39|635.3|633.3|635.39|633.39|635.3|633.3|0
1647325480000|2022-03-15 06:24:40|635.39|633.39|635.19|633.19|635.6|633.6|635.19|633.19|0
1647325490000|2022-03-15 06:24:50|635.39|633.39|635.8|633.8|635.8|633.8|635.39|633.39|0
1647325500000|2022-03-15 06:25:00|636|634|635.5|633.5|636|634|635.5|633.5|0
1647325510000|2022-03-15 06:25:10|635.7|633.7|635.91|633.91|635.91|633.91|635.7|633.7|0
1647325520000|2022-03-15 06:25:20|636|634|636|634|636|634|636|634|0
1647325530000|2022-03-15 06:25:30|635.91|633.91|635.7|633.7|636|634|635.7|633.7|0
1647325540000|2022-03-15 06:25:40|635.8|633.8|635.91|633.91|636|634|635.8|633.8|0
1647325550000|2022-03-15 06:25:50|635.8|633.8|635.8|633.8|635.8|633.8|635.8|633.8|0
1647325560000|2022-03-15 06:26:00|635.5|633.5|635.91|633.91|635.91|633.91|635.5|633.5|0
1647325570000|2022-03-15 06:26:10|635.8|633.8|635.6|633.6|635.8|633.8|635.39|633.39|0
1647325580000|2022-03-15 06:26:20|635.8|633.8|635.6|633.6|635.8|633.8|635.6|633.6|0
1647325590000|2022-03-15 06:26:30|635.91|633.91|636.62|634.62|636.62|634.62|635.91|633.91|0
1647325600000|2022-03-15 06:26:40|636.21|634.21|636.21|634.21|636.41|634.41|636.21|634.21|0
1647325610000|2022-03-15 06:26:50|636.11|634.11|636.31|634.31|636.31|634.31|636.11|634.11|0
1647325620000|2022-03-15 06:27:00|636.21|634.21|636.82|634.82|636.82|634.82|636.21|634.21|0
1647325630000|2022-03-15 06:27:10|637.02|635.02|636.93|634.93|637.02|635.02|636.93|634.93|0
1647325640000|2022-03-15 06:27:20|637.13|635.13|637.02|635.02|637.23|635.23|637.02|635.02|0
1647325650000|2022-03-15 06:27:30|636.82|634.82|636.82|634.82|636.82|634.82|636.82|634.82|0
1647325660000|2022-03-15 06:27:40|636.72|634.72|636.72|634.72|636.72|634.72|636.72|634.72|0
1647325670000|2022-03-15 06:27:50|636.82|634.82|636.62|634.62|636.82|634.82|636.62|634.62|0
1647325680000|2022-03-15 06:28:00|636.52|634.52|636.62|634.62|636.62|634.62|636.41|634.41|0
1647325690000|2022-03-15 06:28:10|636.82|634.82|636.72|634.72|636.82|634.82|636.62|634.62|0
1647325700000|2022-03-15 06:28:20|636.62|634.62|636.31|634.31|636.62|634.62|636.31|634.31|0
1647325710000|2022-03-15 06:28:30|636.21|634.21|636.31|634.31|636.62|634.62|636.21|634.21|0
1647325720000|2022-03-15 06:28:40|636.41|634.41|636.41|634.41|636.41|634.41|636.31|634.31|0
1647325730000|2022-03-15 06:28:50|636.21|634.21|636.41|634.41|636.41|634.41|636.21|634.21|0
1647325740000|2022-03-15 06:29:00|636.72|634.72|636.41|634.41|636.82|634.82|636.41|634.41|0
1647325750000|2022-03-15 06:29:10|636.82|634.82|636.93|634.93|637.13|635.13|636.82|634.82|0
1647325760000|2022-03-15 06:29:20|637.02|635.02|637.02|635.02|637.02|635.02|636.93|634.93|0
1647325770000|2022-03-15 06:29:30|636.93|634.93|636.93|634.93|637.02|635.02|636.93|634.93|0
1647325780000|2022-03-15 06:29:40|637.02|635.02|637.02|635.02|637.02|635.02|636.93|634.93|0
1647325790000|2022-03-15 06:29:50|637.43|635.43|637.02|635.02|637.43|635.43|637.02|635.02|0
1647325800000|2022-03-15 06:30:00|637.13|635.13|637.64|635.64|637.64|635.64|637.13|635.13|0
1647325810000|2022-03-15 06:30:10|637.74|635.74|637.43|635.43|637.74|635.74|637.43|635.43|0
1647325820000|2022-03-15 06:30:20|637.33|635.33|636.93|634.93|637.33|635.33|636.93|634.93|0
1647325830000|2022-03-15 06:30:30|636.62|634.62|636.72|634.72|636.72|634.72|636.62|634.62|0
1647325840000|2022-03-15 06:30:40|636.52|634.52|636.52|634.52|636.52|634.52|636.31|634.31|0
1647325850000|2022-03-15 06:30:50|636.72|634.72|636.72|634.72|636.82|634.82|636.72|634.72|0
1647325860000|2022-03-15 06:31:00|636.62|634.62|637.23|635.23|637.23|635.23|636.62|634.62|0
1647325870000|2022-03-15 06:31:10|637.33|635.33|637.43|635.43|637.43|635.43|637.33|635.33|0
1647325880000|2022-03-15 06:31:20|637.13|635.13|637.23|635.23|637.23|635.23|637.13|635.13|0
1647325890000|2022-03-15 06:31:30|637.13|635.13|637.54|635.54|637.54|635.54|637.13|635.13|0
1647325900000|2022-03-15 06:31:40|637.74|635.74|637.84|635.84|637.95|635.95|637.74|635.74|0
1647325910000|2022-03-15 06:31:50|637.95|635.95|637.74|635.74|637.95|635.95|637.74|635.74|0
1647325920000|2022-03-15 06:32:00|637.64|635.64|637.95|635.95|638.04|636.04|637.64|635.64|0
1647325930000|2022-03-15 06:32:10|638.04|636.04|638.76|636.76|638.76|636.76|638.04|636.04|0
1647325940000|2022-03-15 06:32:20|638.66|636.66|638.45|636.45|638.66|636.66|638.45|636.45|0
1647325950000|2022-03-15 06:32:30|638.66|636.66|638.66|636.66|638.76|636.76|638.66|636.66|0
1647325960000|2022-03-15 06:32:40|638.45|636.45|638.56|636.56|638.56|636.56|638.45|636.45|0
1647325970000|2022-03-15 06:32:50|638.86|636.86|638.76|636.76|638.86|636.86|638.76|636.76|0
1647325980000|2022-03-15 06:33:00|638.66|636.66|638.56|636.56|638.76|636.76|638.56|636.56|0
1647325990000|2022-03-15 06:33:10|638.66|636.66|638.45|636.45|638.66|636.66|638.45|636.45|0
1647326000000|2022-03-15 06:33:20|638.66|636.66|638.45|636.45|638.66|636.66|638.25|636.25|0
1647326010000|2022-03-15 06:33:30|638.66|636.66|638.76|636.76|638.86|636.86|638.45|636.45|0
1647326020000|2022-03-15 06:33:40|638.66|636.66|638.66|636.66|638.86|636.86|638.66|636.66|0
1647326030000|2022-03-15 06:33:50|638.76|636.76|638.66|636.66|638.76|636.76|638.66|636.66|0
1647326040000|2022-03-15 06:34:00|638.56|636.56|637.43|635.43|638.56|636.56|637.43|635.43|0
1647326050000|2022-03-15 06:34:10|637.33|635.33|637.13|635.13|637.33|635.33|637.13|635.13|0
1647326060000|2022-03-15 06:34:20|637.02|635.02|637.02|635.02|637.02|635.02|637.02|635.02|0
1647326070000|2022-03-15 06:34:30|636.72|634.72|637.02|635.02|637.13|635.13|636.72|634.72|0
1647326080000|2022-03-15 06:34:40|637.13|635.13|637.23|635.23|637.23|635.23|637.13|635.13|0
1647326090000|2022-03-15 06:34:50|637.33|635.33|637.43|635.43|637.54|635.54|637.33|635.33|0
1647326100000|2022-03-15 06:35:00|637.23|635.23|637.23|635.23|637.23|635.23|637.23|635.23|0
1647326110000|2022-03-15 06:35:10|637.02|635.02|637.02|635.02|637.02|635.02|636.92|634.92|0
1647326120000|2022-03-15 06:35:20|636.61|634.61|636|634|636.61|634.61|636|634|0
1647326130000|2022-03-15 06:35:30|636.11|634.11|635.5|633.5|636.11|634.11|635.5|633.5|0
1647326140000|2022-03-15 06:35:40|635.8|633.8|636.11|634.11|636.11|634.11|635.8|633.8|0
1647326150000|2022-03-15 06:35:50|636.41|634.41|637.02|635.02|637.02|635.02|636.41|634.41|0
1647326160000|2022-03-15 06:36:00|637.23|635.23|637.33|635.33|637.33|635.33|637.02|635.02|0
1647326170000|2022-03-15 06:36:10|637.43|635.43|637.33|635.33|637.43|635.43|637.33|635.33|0
1647326180000|2022-03-15 06:36:20|637.43|635.43|637.33|635.33|637.63|635.63|637.33|635.33|0
1647326190000|2022-03-15 06:36:30|638.12|636.12|638.63|636.63|638.83|636.83|638.12|636.12|0
1647326200000|2022-03-15 06:36:40|638.42|636.42|638.22|636.22|638.42|636.42|638.22|636.22|0
1647326210000|2022-03-15 06:36:50|638.33|636.33|638.53|636.53|638.53|636.53|638.33|636.33|0
1647326220000|2022-03-15 06:37:00|638.33|636.33|638.63|636.63|638.63|636.63|638.33|636.33|0
1647326230000|2022-03-15 06:37:10|638.42|636.42|638.42|636.42|638.42|636.42|638.42|636.42|0
1647326240000|2022-03-15 06:37:20|638.22|636.22|638.53|636.53|638.53|636.53|638.22|636.22|0
1647326250000|2022-03-15 06:37:30|638.42|636.42|638.02|636.02|638.42|636.42|638.02|636.02|0
1647326260000|2022-03-15 06:37:40|637.81|635.81|638.22|636.22|638.22|636.22|637.81|635.81|0
1647326270000|2022-03-15 06:37:50|638.53|636.53|638.22|636.22|638.53|636.53|638.22|636.22|0
1647326280000|2022-03-15 06:38:00|638.02|636.02|637.71|635.71|638.02|636.02|637.71|635.71|0
1647326290000|2022-03-15 06:38:10|637.81|635.81|638.02|636.02|638.02|636.02|637.51|635.51|0
1647326300000|2022-03-15 06:38:20|638.12|636.12|637.92|635.92|638.12|636.12|637.71|635.71|0
1647326310000|2022-03-15 06:38:30|638.02|636.02|638.02|636.02|638.02|636.02|638.02|636.02|0
1647326320000|2022-03-15 06:38:40|637.81|635.81|637.71|635.71|637.92|635.92|637.71|635.71|0
1647326330000|2022-03-15 06:38:50|637.81|635.81|637.92|635.92|637.92|635.92|637.81|635.81|0
1647326340000|2022-03-15 06:39:00|638.02|636.02|638.02|636.02|638.12|636.12|638.02|636.02|0
1647326350000|2022-03-15 06:39:10|638.22|636.22|638.02|636.02|638.22|636.22|638.02|636.02|0
1647326360000|2022-03-15 06:39:20|638.01|636.01|637.81|635.81|638.01|636.01|637.81|635.81|0
1647326370000|2022-03-15 06:39:30|638.01|636.01|638.01|636.01|638.01|636.01|637.92|635.92|0
1647326380000|2022-03-15 06:39:40|638.12|636.12|638.32|636.32|638.32|636.32|638.12|636.12|0
1647326390000|2022-03-15 06:39:50|638.22|636.22|638.22|636.22|638.22|636.22|638.22|636.22|0
1647326400000|2022-03-15 06:40:00|638.12|636.12|638.63|636.63|638.63|636.63|638.12|636.12|0
1647326410000|2022-03-15 06:40:10|638.53|636.53|638.63|636.63|638.63|636.63|638.53|636.53|0
1647326420000|2022-03-15 06:40:20|638.73|636.73|638.73|636.73|638.83|636.83|638.63|636.63|0
1647326430000|2022-03-15 06:40:30|638.94|636.94|638.73|636.73|638.94|636.94|638.73|636.73|0
1647326440000|2022-03-15 06:40:40|638.94|636.94|639.03|637.03|639.03|637.03|638.83|636.83|0
1647326450000|2022-03-15 06:40:50|638.94|636.94|638.83|636.83|638.94|636.94|638.73|636.73|0
1647326460000|2022-03-15 06:41:00|638.63|636.63|638.83|636.83|638.83|636.83|638.63|636.63|0
1647326470000|2022-03-15 06:41:10|638.73|636.73|638.73|636.73|638.73|636.73|638.73|636.73|0
1647326480000|2022-03-15 06:41:20|638.42|636.42|638.83|636.83|638.83|636.83|638.42|636.42|0
1647326490000|2022-03-15 06:41:30|638.94|636.94|639.03|637.03|639.03|637.03|638.94|636.94|0
1647326500000|2022-03-15 06:41:40|639.24|637.24|639.44|637.44|639.44|637.44|639.24|637.24|0
1647326510000|2022-03-15 06:41:50|639.65|637.65|639.44|637.44|639.65|637.65|639.44|637.44|0
1647326520000|2022-03-15 06:42:00|639.24|637.24|639.14|637.14|639.24|637.24|639.14|637.14|0
1647326530000|2022-03-15 06:42:10|639.24|637.24|638.32|636.32|639.24|637.24|638.32|636.32|0
1647326540000|2022-03-15 06:42:20|638.22|636.22|637.81|635.81|638.22|636.22|637.81|635.81|0
1647326550000|2022-03-15 06:42:30|637.92|635.92|637.61|635.61|637.92|635.92|637.61|635.61|0
1647326560000|2022-03-15 06:42:40|638.22|636.22|638.63|636.63|638.63|636.63|638.22|636.22|0
1647326570000|2022-03-15 06:42:50|638.42|636.42|638.42|636.42|638.83|636.83|638.42|636.42|0
1647326580000|2022-03-15 06:43:00|638.12|636.12|637.4|635.4|638.12|636.12|637.2|635.2|0
1647326590000|2022-03-15 06:43:10|637.61|635.61|637.51|635.51|637.61|635.61|637.2|635.2|0
1647326600000|2022-03-15 06:43:20|637.81|635.81|637.81|635.81|637.81|635.81|637.71|635.71|0
1647326610000|2022-03-15 06:43:30|637.61|635.61|637.4|635.4|637.61|635.61|637.4|635.4|0
1647326620000|2022-03-15 06:43:40|637.51|635.51|637.61|635.61|637.61|635.61|637.4|635.4|0
1647326630000|2022-03-15 06:43:50|637.51|635.51|637.4|635.4|637.51|635.51|637.2|635.2|0
1647326640000|2022-03-15 06:44:00|637.2|635.2|637.4|635.4|637.4|635.4|636.99|634.99|0
1647326650000|2022-03-15 06:44:10|637.2|635.2|637.2|635.2|637.3|635.3|637.2|635.2|0
1647326660000|2022-03-15 06:44:20|636.99|634.99|637.3|635.3|637.3|635.3|636.99|634.99|0
1647326670000|2022-03-15 06:44:30|637.4|635.4|637.3|635.3|637.4|635.4|637.2|635.2|0
1647326680000|2022-03-15 06:44:40|637.4|635.4|637.4|635.4|637.4|635.4|637.4|635.4|0
1647326690000|2022-03-15 06:44:50|637.61|635.61|638.01|636.01|638.12|636.12|637.61|635.61|0
1647326700000|2022-03-15 06:45:00|638.12|636.12|638.42|636.42|638.42|636.42|638.01|636.01|0
1647326720000|2022-03-15 06:45:20|638.73|636.73|639.24|637.24|639.24|637.24|638.73|636.73|0
1647326730000|2022-03-15 06:45:30|639.55|637.55|639.75|637.75|639.75|637.75|639.55|637.55|0
1647326740000|2022-03-15 06:45:40|639.64|637.64|639.64|637.64|639.75|637.75|639.64|637.64|0
1647326750000|2022-03-15 06:45:50|639.95|637.95|640.05|638.05|640.05|638.05|639.95|637.95|0
1647326760000|2022-03-15 06:46:00|639.85|637.85|639.75|637.75|639.85|637.85|639.64|637.64|0
1647326770000|2022-03-15 06:46:10|639.55|637.55|639.44|637.44|639.55|637.55|639.44|637.44|0
1647326780000|2022-03-15 06:46:20|639.34|637.34|639.44|637.44|639.44|637.44|639.34|637.34|0
1647326790000|2022-03-15 06:46:30|639.64|637.64|639.85|637.85|639.85|637.85|639.64|637.64|0
1647326800000|2022-03-15 06:46:40|639.64|637.64|639.44|637.44|639.64|637.64|639.44|637.44|0
1647326810000|2022-03-15 06:46:50|639.55|637.55|639.44|637.44|639.55|637.55|639.44|637.44|0
1647326820000|2022-03-15 06:47:00|639.55|637.55|640.05|638.05|640.05|638.05|639.55|637.55|0
1647326830000|2022-03-15 06:47:10|639.95|637.95|640.26|638.26|640.26|638.26|639.95|637.95|0
1647326840000|2022-03-15 06:47:20|640.46|638.46|640.66|638.66|640.66|638.66|640.46|638.46|0
1647326850000|2022-03-15 06:47:30|640.46|638.46|640.66|638.66|640.66|638.66|640.46|638.46|0
1647326860000|2022-03-15 06:47:40|640.57|638.57|640.57|638.57|640.66|638.66|640.57|638.57|0
1647326870000|2022-03-15 06:47:50|640.66|638.66|640.46|638.46|640.66|638.66|640.46|638.46|0
1647326880000|2022-03-15 06:48:00|640.26|638.26|640.46|638.46|640.46|638.46|640.26|638.26|0
1647326890000|2022-03-15 06:48:10|640.77|638.77|640.87|638.87|640.87|638.87|640.66|638.66|0
1647326900000|2022-03-15 06:48:20|641.07|639.07|641.07|639.07|641.07|639.07|641.07|639.07|0
1647326910000|2022-03-15 06:48:30|640.87|638.87|640.87|638.87|640.97|638.97|640.87|638.87|0
1647326920000|2022-03-15 06:48:40|641.07|639.07|640.87|638.87|641.28|639.28|640.87|638.87|0
1647326930000|2022-03-15 06:48:50|641.07|639.07|641.18|639.18|641.18|639.18|641.07|639.07|0
1647326940000|2022-03-15 06:49:00|641.07|639.07|641.69|639.69|641.69|639.69|641.07|639.07|0
1647326950000|2022-03-15 06:49:10|641.89|639.89|641.69|639.69|641.89|639.89|641.69|639.69|0
1647326960000|2022-03-15 06:49:20|641.59|639.59|641.48|639.48|641.59|639.59|641.48|639.48|0
1647326970000|2022-03-15 06:49:30|641.28|639.28|641.38|639.38|641.38|639.38|641.28|639.28|0
1647326980000|2022-03-15 06:49:40|641.28|639.28|641.89|639.89|641.89|639.89|641.28|639.28|0
1647326990000|2022-03-15 06:49:50|641.69|639.69|641.69|639.69|641.69|639.69|641.59|639.59|0
1647327000000|2022-03-15 06:50:00|641.59|639.59|641.89|639.89|641.89|639.89|641.59|639.59|0
1647327010000|2022-03-15 06:50:10|641.79|639.79|642.09|640.09|642.09|640.09|641.79|639.79|0
1647327020000|2022-03-15 06:50:20|642.3|640.3|641.89|639.89|642.5|640.5|641.89|639.89|0
1647327030000|2022-03-15 06:50:30|642.5|640.5|642.09|640.09|642.5|640.5|642.09|640.09|0
1647327040000|2022-03-15 06:50:40|642.2|640.2|642.2|640.2|642.2|640.2|642.2|640.2|0
1647327050000|2022-03-15 06:50:50|642.3|640.3|642.3|640.3|642.5|640.5|642.3|640.3|0
1647327060000|2022-03-15 06:51:00|642.09|640.09|642.3|640.3|642.3|640.3|642.09|640.09|0
1647327070000|2022-03-15 06:51:10|642.4|640.4|642.71|640.71|642.71|640.71|642.4|640.4|0
1647327080000|2022-03-15 06:51:20|642.91|640.91|642.91|640.91|642.91|640.91|642.81|640.81|0
1647327090000|2022-03-15 06:51:30|642.81|640.81|642.91|640.91|642.91|640.91|642.81|640.81|0
1647327100000|2022-03-15 06:51:40|643.53|641.53|643.12|641.12|643.53|641.53|643.12|641.12|0
1647327110000|2022-03-15 06:51:50|642.91|640.91|642.71|640.71|643.12|641.12|642.71|640.71|0
1647327120000|2022-03-15 06:52:00|642.5|640.5|642.71|640.71|642.71|640.71|642.3|640.3|0
1647327130000|2022-03-15 06:52:10|642.5|640.5|641.89|639.89|642.5|640.5|641.89|639.89|0
1647327140000|2022-03-15 06:52:20|642.09|640.09|642.09|640.09|642.09|640.09|642.09|640.09|0
1647327150000|2022-03-15 06:52:30|641.89|639.89|641.48|639.48|641.89|639.89|641.48|639.48|0
1647327160000|2022-03-15 06:52:40|641.89|639.89|641.48|639.48|641.89|639.89|641.48|639.48|0
1647327170000|2022-03-15 06:52:50|641.68|639.68|641.59|639.59|641.68|639.68|641.59|639.59|0
1647327180000|2022-03-15 06:53:00|641.48|639.48|640.87|638.87|641.48|639.48|640.87|638.87|0
1647327190000|2022-03-15 06:53:10|641.07|639.07|640.87|638.87|641.07|639.07|640.87|638.87|0
1647327210000|2022-03-15 06:53:30|641.07|639.07|641.28|639.28|641.28|639.28|641.07|639.07|0
1647327220000|2022-03-15 06:53:40|641.07|639.07|641.07|639.07|641.28|639.28|641.07|639.07|0
1647327230000|2022-03-15 06:53:50|640.97|638.97|641.07|639.07|641.07|639.07|640.97|638.97|0
1647327240000|2022-03-15 06:54:00|641.18|639.18|641.07|639.07|641.18|639.18|640.87|638.87|0
1647327250000|2022-03-15 06:54:10|640.87|638.87|640.87|638.87|640.97|638.97|640.87|638.87|0
1647327260000|2022-03-15 06:54:20|641.18|639.18|641.18|639.18|641.28|639.28|641.18|639.18|0
1647327270000|2022-03-15 06:54:30|641.28|639.28|641.07|639.07|641.28|639.28|641.07|639.07|0
1647327280000|2022-03-15 06:54:40|640.97|638.97|641.99|639.99|642.09|640.09|640.87|638.87|0
1647327290000|2022-03-15 06:54:50|642.09|640.09|641.79|639.79|642.09|640.09|641.79|639.79|0
1647327300000|2022-03-15 06:55:00|641.48|639.48|641.48|639.48|641.48|639.48|641.48|639.48|0
1647327310000|2022-03-15 06:55:10|641.07|639.07|640.87|638.87|641.07|639.07|640.87|638.87|0
1647327330000|2022-03-15 06:55:30|641.07|639.07|641.07|639.07|641.07|639.07|641.07|639.07|0
1647327340000|2022-03-15 06:55:40|640.87|638.87|640.87|638.87|640.87|638.87|640.87|638.87|0
1647327350000|2022-03-15 06:55:50|640.77|638.77|640.87|638.87|640.87|638.87|640.77|638.77|0
1647327360000|2022-03-15 06:56:00|641.07|639.07|641.28|639.28|641.28|639.28|641.07|639.07|0
1647327370000|2022-03-15 06:56:10|641.38|639.38|641.68|639.68|641.89|639.89|641.38|639.38|0
1647327380000|2022-03-15 06:56:20|641.89|639.89|641.89|639.89|642.09|640.09|641.89|639.89|0
1647327390000|2022-03-15 06:56:30|641.79|639.79|641.68|639.68|641.79|639.79|641.68|639.68|0
1647327400000|2022-03-15 06:56:40|641.59|639.59|641.48|639.48|641.59|639.59|641.27|639.27|0
1647327410000|2022-03-15 06:56:50|641.59|639.59|641.59|639.59|641.59|639.59|641.59|639.59|0
1647327420000|2022-03-15 06:57:00|641.89|639.89|641.89|639.89|641.89|639.89|641.89|639.89|0
1647327430000|2022-03-15 06:57:10|641.99|639.99|642.09|640.09|642.2|640.2|641.99|639.99|0
1647327440000|2022-03-15 06:57:20|641.99|639.99|642.3|640.3|642.3|640.3|641.99|639.99|0
1647327450000|2022-03-15 06:57:30|642.09|640.09|641.99|639.99|642.09|640.09|641.89|639.89|0
1647327460000|2022-03-15 06:57:40|642.09|640.09|641.99|639.99|642.09|640.09|641.99|639.99|0
1647327470000|2022-03-15 06:57:50|641.48|639.48|641.07|639.07|641.48|639.48|640.87|638.87|0
1647327480000|2022-03-15 06:58:00|641.27|639.27|641.07|639.07|641.27|639.27|641.07|639.07|0
1647327490000|2022-03-15 06:58:10|641.27|639.27|641.07|639.07|641.38|639.38|641.07|639.07|0
1647327500000|2022-03-15 06:58:20|641.27|639.27|640.87|638.87|641.27|639.27|640.87|638.87|0
1647327510000|2022-03-15 06:58:30|640.97|638.97|641.07|639.07|641.27|639.27|640.97|638.97|0
1647327520000|2022-03-15 06:58:40|640.97|638.97|640.87|638.87|641.07|639.07|640.87|638.87|0
1647327530000|2022-03-15 06:58:50|640.97|638.97|641.07|639.07|641.07|639.07|640.97|638.97|0
1647327540000|2022-03-15 06:59:00|640.87|638.87|641.07|639.07|641.07|639.07|640.87|638.87|0
1647327550000|2022-03-15 06:59:10|641.27|639.27|641.07|639.07|641.38|639.38|641.07|639.07|0
1647327560000|2022-03-15 06:59:20|641.27|639.27|641.07|639.07|641.27|639.27|641.07|639.07|0
1647327570000|2022-03-15 06:59:30|641.27|639.27|641.48|639.48|641.48|639.48|641.27|639.27|0
1647327580000|2022-03-15 06:59:40|641.68|639.68|641.68|639.68|641.68|639.68|641.68|639.68|0
1647327590000|2022-03-15 06:59:50|641.89|639.89|641.68|639.68|641.89|639.89|641.68|639.68|0
1647327600000|2022-03-15 07:00:00|641.27|639.27|642.2|640.2|642.2|640.2|641.18|639.18|0
1647327610000|2022-03-15 07:00:10|642.91|640.91|644.14|642.14|644.14|642.14|642.91|640.91|0
1647327620000|2022-03-15 07:00:20|643.73|641.73|643.42|641.42|643.73|641.73|643.32|641.32|0
1647327630000|2022-03-15 07:00:30|643.52|641.52|643.73|641.73|644.04|642.04|643.52|641.52|0
1647327640000|2022-03-15 07:00:40|643.52|641.52|643.32|641.32|643.52|641.52|643.32|641.32|0
1647327650000|2022-03-15 07:00:50|643.52|641.52|643.32|641.32|643.52|641.52|643.11|641.11|0
1647327660000|2022-03-15 07:01:00|643.73|641.73|643.73|641.73|643.73|641.73|643.32|641.32|0
1647327670000|2022-03-15 07:01:10|643.93|641.93|644.14|642.14|644.55|642.55|643.93|641.93|0
1647327680000|2022-03-15 07:01:20|644.34|642.34|644.45|642.45|644.65|642.65|644.34|642.34|0
1647327690000|2022-03-15 07:01:30|644.96|642.96|645.37|643.37|645.37|643.37|644.96|642.96|0
1647327700000|2022-03-15 07:01:40|645.27|643.27|645.37|643.37|645.37|643.37|645.27|643.27|0
1647327710000|2022-03-15 07:01:50|645.57|643.57|645.77|643.77|645.77|643.77|645.57|643.57|0
1647327720000|2022-03-15 07:02:00|645.57|643.57|645.57|643.57|645.57|643.57|644.96|642.96|0
1647327730000|2022-03-15 07:02:10|645.77|643.77|645.77|643.77|645.77|643.77|645.57|643.57|0
1647327740000|2022-03-15 07:02:20|645.88|643.88|645.77|643.77|645.88|643.88|645.77|643.77|0
1647327750000|2022-03-15 07:02:30|645.98|643.98|645.68|643.68|645.98|643.98|645.68|643.68|0
1647327760000|2022-03-15 07:02:40|645.36|643.36|645.77|643.77|645.77|643.77|645.36|643.36|0
1647327780000|2022-03-15 07:03:00|646.09|644.09|645.36|643.36|646.09|644.09|645.36|643.36|0
1647327790000|2022-03-15 07:03:10|645.16|643.16|645.36|643.36|645.36|643.36|645.16|643.16|0
1647327800000|2022-03-15 07:03:20|645.16|643.16|644.24|642.24|645.16|643.16|644.24|642.24|0
1647327810000|2022-03-15 07:03:30|644.75|642.75|645.16|643.16|645.16|643.16|644.75|642.75|0
1647327820000|2022-03-15 07:03:40|645.57|643.57|646.18|644.18|646.18|644.18|645.57|643.57|0
1647327830000|2022-03-15 07:03:50|645.88|643.88|645.98|643.98|645.98|643.98|645.77|643.77|0
1647327840000|2022-03-15 07:04:00|646.18|644.18|646.59|644.59|646.59|644.59|646.18|644.18|0
1647327850000|2022-03-15 07:04:10|646.8|644.8|648.34|646.34|648.34|646.34|646.8|644.8|0
1647327860000|2022-03-15 07:04:20|648.44|646.44|648.85|646.85|648.96|646.96|648.44|646.44|0
1647327870000|2022-03-15 07:04:30|649.26|647.26|649.47|647.47|649.47|647.47|649.26|647.26|0
1647327880000|2022-03-15 07:04:40|649.88|647.88|649.88|647.88|649.88|647.88|649.26|647.26|0
1647327890000|2022-03-15 07:04:50|649.47|647.47|649.47|647.47|649.47|647.47|649.26|647.26|0
1647327900000|2022-03-15 07:05:00|648.86|647.26|648.86|647.26|648.86|647.26|648.65|647.05|0
1647327910000|2022-03-15 07:05:10|648.76|647.16|648.65|647.05|648.86|647.26|648.55|646.95|0
1647327920000|2022-03-15 07:05:20|648.45|646.85|648.45|646.85|648.65|647.05|648.45|646.85|0
1647327930000|2022-03-15 07:05:30|648.14|646.54|648.86|647.26|648.86|647.26|648.04|646.44|0
1647327940000|2022-03-15 07:05:40|649.06|647.46|648.76|647.16|649.06|647.46|648.76|647.16|0
1647327950000|2022-03-15 07:05:50|648.86|647.26|648.65|647.05|648.86|647.26|648.65|647.05|0
1647327960000|2022-03-15 07:06:00|648.86|647.26|649.06|647.46|649.06|647.46|648.86|647.26|0
1647327970000|2022-03-15 07:06:10|649.27|647.67|648.65|647.05|649.27|647.67|648.65|647.05|0
1647327980000|2022-03-15 07:06:20|648.76|647.16|649.27|647.67|649.27|647.67|648.76|647.16|0
1647327990000|2022-03-15 07:06:30|649.06|647.46|648.96|647.36|649.06|647.46|648.65|647.05|0
1647328000000|2022-03-15 07:06:40|648.65|647.05|648.65|647.05|648.76|647.16|648.65|647.05|0
1647328010000|2022-03-15 07:06:50|648.45|646.85|648.45|646.85|648.45|646.85|648.35|646.75|0
1647328020000|2022-03-15 07:07:00|648.03|646.43|648.03|646.43|648.24|646.64|648.03|646.43|0
1647328030000|2022-03-15 07:07:10|648.24|646.64|648.35|646.75|648.86|647.26|648.24|646.64|0
1647328040000|2022-03-15 07:07:20|648.14|646.54|647.94|646.34|648.14|646.54|647.94|646.34|0
1647328050000|2022-03-15 07:07:30|648.14|646.54|646.6|645|648.14|646.54|646.6|645|0
1647328060000|2022-03-15 07:07:40|646.5|644.9|645.78|644.18|646.5|644.9|645.78|644.18|0
1647328070000|2022-03-15 07:07:50|645.37|643.77|645.16|643.56|645.57|643.97|645.16|643.56|0
1647328080000|2022-03-15 07:08:00|645.57|643.97|644.96|643.36|645.57|643.97|644.96|643.36|0
1647328090000|2022-03-15 07:08:10|644.75|643.15|644.75|643.15|644.75|643.15|644.55|642.95|0
1647328100000|2022-03-15 07:08:20|644.66|643.06|644.34|642.74|644.66|643.06|644.34|642.74|0
1647328110000|2022-03-15 07:08:30|644.45|642.85|644.55|642.95|644.55|642.95|644.34|642.74|0
1647328120000|2022-03-15 07:08:40|644.34|642.74|644.55|642.95|644.55|642.95|644.34|642.74|0
1647328130000|2022-03-15 07:08:50|644.75|643.15|645.16|643.56|645.47|643.87|644.75|643.15|0
1647328140000|2022-03-15 07:09:00|644.96|643.36|645.16|643.56|645.37|643.77|644.96|643.36|0
1647328150000|2022-03-15 07:09:10|644.96|643.36|644.75|643.15|644.96|643.36|644.75|643.15|0
1647328160000|2022-03-15 07:09:20|644.55|642.95|644.66|643.06|644.75|643.15|644.55|642.95|0
1647328170000|2022-03-15 07:09:30|644.55|642.95|644.66|643.06|644.66|643.06|644.45|642.85|0
1647328180000|2022-03-15 07:09:40|644.55|642.95|645.16|643.56|645.16|643.56|644.55|642.95|0
1647328190000|2022-03-15 07:09:50|645.68|644.08|645.98|644.38|645.98|644.38|645.68|644.08|0
1647328200000|2022-03-15 07:10:00|646.19|644.59|645.98|644.38|646.19|644.59|645.68|644.08|0
1647328210000|2022-03-15 07:10:10|646.39|644.79|647.62|646.02|647.62|646.02|646.39|644.79|0
1647328220000|2022-03-15 07:10:20|648.03|646.43|647.73|646.13|648.03|646.43|647.73|646.13|0
1647328230000|2022-03-15 07:10:30|648.03|646.43|647.62|646.02|648.03|646.43|647.62|646.02|0
1647328240000|2022-03-15 07:10:40|648.65|647.05|648.65|647.05|648.86|647.26|648.44|646.84|0
1647328250000|2022-03-15 07:10:50|648.44|646.84|648.24|646.64|648.44|646.84|648.03|646.43|0
1647328260000|2022-03-15 07:11:00|648.55|646.95|649.27|647.67|649.27|647.67|648.55|646.95|0
1647328270000|2022-03-15 07:11:10|650.5|648.9|652.56|650.96|652.56|650.96|650.5|648.9|0
1647328280000|2022-03-15 07:11:20|652.97|651.37|652.97|651.37|653.59|651.99|652.97|651.37|0
1647328290000|2022-03-15 07:11:30|653.38|651.78|654.2|652.6|654.2|652.6|653.38|651.78|0
1647328300000|2022-03-15 07:11:40|654.31|652.71|654.41|652.81|654.41|652.81|654.11|652.51|0
1647328310000|2022-03-15 07:11:50|656.27|654.67|656.58|654.98|656.58|654.98|656.27|654.67|0
1647328320000|2022-03-15 07:12:00|656.47|654.87|656.06|654.46|656.89|655.29|655.65|654.05|0
1647328330000|2022-03-15 07:12:10|655.65|654.05|654.82|653.22|655.65|654.05|654.82|653.22|0
1647328340000|2022-03-15 07:12:20|655.24|653.64|656.06|654.46|656.47|654.87|655.24|653.64|0
1647328350000|2022-03-15 07:12:30|656.79|655.19|656.37|654.77|656.89|655.29|656.37|654.77|0
1647328360000|2022-03-15 07:12:40|656.89|655.29|656.68|655.08|656.89|655.29|656.06|654.46|0
1647328370000|2022-03-15 07:12:50|657.51|655.91|659.37|657.77|659.37|657.77|657.51|655.91|0
1647328380000|2022-03-15 07:13:00|659.68|658.08|659.57|657.97|659.68|658.08|659.57|657.97|0
1647328390000|2022-03-15 07:13:10|660.4|658.8|661.64|660.04|661.64|660.04|660.4|658.8|0
1647328400000|2022-03-15 07:13:20|660.92|659.32|662.27|660.67|662.27|660.67|660.92|659.32|0
1647328410000|2022-03-15 07:13:30|661.44|659.84|661.23|659.63|661.44|659.84|661.02|659.42|0
1647328420000|2022-03-15 07:13:40|661.44|659.84|660.82|659.22|661.44|659.84|660.82|659.22|0
1647328430000|2022-03-15 07:13:50|660.4|658.8|661.02|659.42|661.02|659.42|660.4|658.8|0
1647328440000|2022-03-15 07:14:00|660.82|659.22|659.78|658.18|660.82|659.22|659.78|658.18|0
1647328450000|2022-03-15 07:14:10|659.37|657.77|658.44|656.84|659.37|657.77|658.13|656.53|0
1647328460000|2022-03-15 07:14:20|658.03|656.43|658.54|656.94|658.75|657.15|658.03|656.43|0
1647328470000|2022-03-15 07:14:30|659.16|657.56|659.16|657.56|659.16|657.56|658.95|657.35|0
1647328480000|2022-03-15 07:14:40|659.89|658.29|660.72|659.12|660.72|659.12|659.78|658.18|0
1647328490000|2022-03-15 07:14:50|661.23|659.63|661.23|659.63|661.23|659.63|660.82|659.22|0
1647328500000|2022-03-15 07:15:00|660.4|658.8|659.68|658.08|660.4|658.8|659.68|658.08|0
1647328510000|2022-03-15 07:15:10|659.78|658.18|659.37|657.77|659.78|658.18|659.37|657.77|0
1647328520000|2022-03-15 07:15:20|659.16|657.56|660.19|658.59|660.19|658.59|659.16|657.56|0
1647328530000|2022-03-15 07:15:30|660.61|659.01|660.51|658.91|660.61|659.01|660.4|658.8|0
1647328540000|2022-03-15 07:15:40|660.72|659.12|661.13|659.53|661.44|659.84|660.72|659.12|0
1647328550000|2022-03-15 07:15:50|660.61|659.01|660.19|658.59|660.61|659.01|660.09|658.49|0
1647328560000|2022-03-15 07:16:00|659.99|658.39|659.57|657.97|660.09|658.49|659.57|657.97|0
1647328570000|2022-03-15 07:16:10|659.16|657.56|659.16|657.56|659.16|657.56|659.16|657.56|0
1647328580000|2022-03-15 07:16:20|658.95|657.35|658.33|656.73|658.95|657.35|658.33|656.73|0
1647328590000|2022-03-15 07:16:30|658.13|656.53|658.13|656.53|658.44|656.84|658.13|656.53|0
1647328600000|2022-03-15 07:16:40|658.23|656.63|658.75|657.15|658.75|657.15|658.23|656.63|0
1647328610000|2022-03-15 07:16:50|658.44|656.84|658.13|656.53|658.44|656.84|658.03|656.43|0
1647328620000|2022-03-15 07:17:00|658.03|656.43|658.65|657.05|658.75|657.15|658.03|656.43|0
1647328630000|2022-03-15 07:17:10|658.03|656.43|657.71|656.11|658.13|656.53|657.71|656.11|0
1647328640000|2022-03-15 07:17:20|657.41|655.81|658.13|656.53|658.33|656.73|657.41|655.81|0
1647328650000|2022-03-15 07:17:30|658.23|656.63|658.85|657.25|659.16|657.56|658.23|656.63|0
1647328660000|2022-03-15 07:17:40|657.92|656.32|658.13|656.53|658.33|656.73|657.82|656.22|0
1647328670000|2022-03-15 07:17:50|658.03|656.43|658.03|656.43|658.33|656.73|658.03|656.43|0
1647328680000|2022-03-15 07:18:00|658.54|656.94|658.13|656.53|658.54|656.94|658.13|656.53|0
1647328690000|2022-03-15 07:18:10|658.03|656.43|657.82|656.22|658.33|656.73|657.82|656.22|0
1647328700000|2022-03-15 07:18:20|657.71|656.11|658.33|656.73|658.33|656.73|657.71|656.11|0
1647328710000|2022-03-15 07:18:30|658.54|656.94|658.75|657.15|658.75|657.15|658.23|656.63|0
1647328720000|2022-03-15 07:18:40|658.95|657.35|658.75|657.15|658.95|657.35|658.65|657.05|0
1647328730000|2022-03-15 07:18:50|658.12|656.52|656.68|655.08|658.12|656.52|656.68|655.08|0
1647328740000|2022-03-15 07:19:00|656.89|655.29|657.3|655.7|657.3|655.7|656.68|655.08|0
1647328750000|2022-03-15 07:19:10|657.2|655.6|657.71|656.11|657.71|656.11|657.2|655.6|0
1647328760000|2022-03-15 07:19:20|656.99|655.39|655.44|653.84|656.99|655.39|655.44|653.84|0
1647328770000|2022-03-15 07:19:30|655.55|653.95|655.44|653.84|655.65|654.05|655.44|653.84|0
1647328780000|2022-03-15 07:19:40|655.85|654.25|655.23|653.63|655.85|654.25|655.23|653.63|0
1647328790000|2022-03-15 07:19:50|655.44|653.84|655.85|654.25|655.85|654.25|655.23|653.63|0
1647328800000|2022-03-15 07:20:00|655.44|653.84|655.65|654.05|655.85|654.25|655.44|653.84|0
1647328810000|2022-03-15 07:20:10|655.55|653.95|655.44|653.84|655.65|654.05|655.44|653.84|0
1647328820000|2022-03-15 07:20:20|655.55|653.95|656.06|654.46|656.06|654.46|655.55|653.95|0
1647328830000|2022-03-15 07:20:30|655.85|654.25|656.06|654.46|656.06|654.46|655.65|654.05|0
1647328840000|2022-03-15 07:20:40|656.27|654.67|656.27|654.67|656.27|654.67|656.06|654.46|0
1647328850000|2022-03-15 07:20:50|657.09|655.49|656.88|655.28|657.3|655.7|656.88|655.28|0
1647328860000|2022-03-15 07:21:00|656.79|655.19|657.3|655.7|657.3|655.7|656.79|655.19|0
1647328870000|2022-03-15 07:21:10|657.09|655.49|656.47|654.87|657.09|655.49|656.47|654.87|0
1647328880000|2022-03-15 07:21:20|656.37|654.77|656.06|654.46|656.37|654.77|655.85|654.25|0
1647328890000|2022-03-15 07:21:30|656.17|654.57|656.27|654.67|656.27|654.67|656.06|654.46|0
1647328900000|2022-03-15 07:21:40|656.17|654.57|655.85|654.25|656.17|654.57|655.65|654.05|0
1647328910000|2022-03-15 07:21:50|656.27|654.67|656.47|654.87|656.47|654.87|656.17|654.57|0
1647328920000|2022-03-15 07:22:00|656.68|655.08|656.27|654.67|656.88|655.28|656.27|654.67|0
1647328930000|2022-03-15 07:22:10|656.47|654.87|656.68|655.08|656.68|655.08|656.26|654.66|0
1647328940000|2022-03-15 07:22:20|656.47|654.87|655.75|654.15|656.47|654.87|655.75|654.15|0
1647328950000|2022-03-15 07:22:30|655.55|653.95|655.23|653.63|655.55|653.95|655.23|653.63|0
1647328960000|2022-03-15 07:22:40|654.82|653.22|654.52|652.92|654.82|653.22|654.52|652.92|0
1647328970000|2022-03-15 07:22:50|654.41|652.81|654.2|652.6|654.41|652.81|654|652.4|0
1647328980000|2022-03-15 07:23:00|653.58|651.98|653.28|651.68|653.58|651.98|653.28|651.68|0
1647328990000|2022-03-15 07:23:10|653.17|651.57|653.17|651.57|653.79|652.19|653.17|651.57|0
1647329000000|2022-03-15 07:23:20|653.38|651.78|653.69|652.09|653.69|652.09|653.38|651.78|0
1647329010000|2022-03-15 07:23:30|653.79|652.19|652.55|650.95|653.79|652.19|652.55|650.95|0
1647329020000|2022-03-15 07:23:40|652.35|650.75|652.97|651.37|652.97|651.37|652.35|650.75|0
1647329030000|2022-03-15 07:23:50|652.76|651.16|654|652.4|654|652.4|652.76|651.16|0
1647329040000|2022-03-15 07:24:00|653.79|652.19|653.79|652.19|654|652.4|653.79|652.19|0
1647329050000|2022-03-15 07:24:10|654.2|652.6|652.97|651.37|654.2|652.6|652.97|651.37|0
1647329060000|2022-03-15 07:24:20|653.58|651.98|653.28|651.68|653.58|651.98|652.97|651.37|0
1647329070000|2022-03-15 07:24:30|652.97|651.37|652.76|651.16|652.97|651.37|652.76|651.16|0
1647329080000|2022-03-15 07:24:40|653.07|651.47|653.79|652.19|653.79|652.19|653.07|651.47|0
1647329090000|2022-03-15 07:24:50|653.38|651.78|654.2|652.6|654.2|652.6|653.38|651.78|0
1647329100000|2022-03-15 07:25:00|653.17|651.57|654.1|652.5|654.1|652.5|653.17|651.57|0
1647329110000|2022-03-15 07:25:10|654|652.4|654.41|652.81|654.41|652.81|654|652.4|0
1647329120000|2022-03-15 07:25:20|654.51|652.91|654.82|653.22|654.82|653.22|654.51|652.91|0
1647329130000|2022-03-15 07:25:30|655.34|653.74|656.06|654.46|656.06|654.46|655.34|653.74|0
1647329140000|2022-03-15 07:25:40|656.68|655.08|656.47|654.87|656.68|655.08|656.26|654.66|0
1647329150000|2022-03-15 07:25:50|656.16|654.56|656.16|654.56|656.47|654.87|656.16|654.56|0
1647329160000|2022-03-15 07:26:00|655.85|654.25|655.85|654.25|656.06|654.46|655.85|654.25|0
1647329170000|2022-03-15 07:26:10|655.34|653.74|655.64|654.04|655.64|654.04|655.34|653.74|0
1647329180000|2022-03-15 07:26:20|655.44|653.84|656.68|655.08|656.68|655.08|655.44|653.84|0
1647329190000|2022-03-15 07:26:30|656.16|654.56|655.75|654.15|656.26|654.66|655.75|654.15|0
1647329200000|2022-03-15 07:26:40|655.64|654.04|655.64|654.04|656.06|654.46|655.64|654.04|0
1647329210000|2022-03-15 07:26:50|656.06|654.46|656.47|654.87|656.47|654.87|656.06|654.46|0
1647329220000|2022-03-15 07:27:00|656.68|655.08|656.68|655.08|656.68|655.08|656.26|654.66|0
1647329230000|2022-03-15 07:27:10|656.88|655.28|656.88|655.28|656.88|655.28|656.88|655.28|0
1647329240000|2022-03-15 07:27:20|656.78|655.18|656.26|654.66|656.78|655.18|656.26|654.66|0
1647329250000|2022-03-15 07:27:30|656.06|654.46|656.06|654.46|656.06|654.46|656.06|654.46|0
1647329260000|2022-03-15 07:27:40|656.26|654.66|656.37|654.77|656.37|654.77|656.26|654.66|0
1647329270000|2022-03-15 07:27:50|656.26|654.66|656.68|655.08|656.68|655.08|656.26|654.66|0
1647329280000|2022-03-15 07:28:00|657.3|655.7|657.3|655.7|657.3|655.7|656.78|655.18|0
1647329290000|2022-03-15 07:28:10|657.2|655.6|657.61|656.01|657.61|656.01|657.2|655.6|0
1647329300000|2022-03-15 07:28:20|657.5|655.9|657.2|655.6|657.71|656.11|657.2|655.6|0
1647329310000|2022-03-15 07:28:30|657.09|655.49|656.99|655.39|657.5|655.9|656.99|655.39|0
1647329320000|2022-03-15 07:28:40|657.09|655.49|657.09|655.49|657.09|655.49|656.99|655.39|0
1647329330000|2022-03-15 07:28:50|656.88|655.28|656.88|655.28|656.88|655.28|656.47|654.87|0
1647329340000|2022-03-15 07:29:00|657.09|655.49|656.68|655.08|657.09|655.49|656.68|655.08|0
1647329350000|2022-03-15 07:29:10|656.37|654.77|656.47|654.87|656.47|654.87|656.37|654.77|0
1647329360000|2022-03-15 07:29:20|656.68|655.08|656.68|655.08|656.68|655.08|656.47|654.87|0
1647329370000|2022-03-15 07:29:30|656.58|654.98|656.99|655.39|656.99|655.39|656.58|654.98|0
1647329380000|2022-03-15 07:29:40|656.88|655.28|657.2|655.6|657.2|655.6|656.88|655.28|0
1647329390000|2022-03-15 07:29:50|657.3|655.7|658.95|657.35|658.95|657.35|657.2|655.6|0
1647329400000|2022-03-15 07:30:00|658.85|657.25|659.57|657.97|659.78|658.18|658.85|657.25|0
1647329410000|2022-03-15 07:30:10|659.98|658.38|660.5|658.9|660.6|659|659.98|658.38|0
1647329420000|2022-03-15 07:30:20|659.98|658.38|659.16|657.56|659.98|658.38|659.16|657.56|0
1647329430000|2022-03-15 07:30:30|658.95|657.35|658.95|657.35|659.16|657.56|658.95|657.35|0
1647329440000|2022-03-15 07:30:40|659.06|657.46|657.3|655.7|659.06|657.46|657.3|655.7|0
1647329450000|2022-03-15 07:30:50|656.78|655.18|656.26|654.66|656.78|655.18|656.26|654.66|0
1647329460000|2022-03-15 07:31:00|656.47|654.87|656.26|654.66|656.47|654.87|655.85|654.25|0
1647329470000|2022-03-15 07:31:10|655.85|654.25|655.23|653.63|655.85|654.25|655.13|653.53|0
1647329480000|2022-03-15 07:31:20|655.44|653.84|656.06|654.46|656.16|654.56|655.44|653.84|0
1647329490000|2022-03-15 07:31:30|656.58|654.98|656.68|655.08|656.88|655.28|656.58|654.98|0
1647329500000|2022-03-15 07:31:40|657.09|655.49|656.88|655.28|657.09|655.49|656.88|655.28|0
1647329510000|2022-03-15 07:31:50|657.09|655.49|656.78|655.18|657.09|655.49|656.78|655.18|0
1647329520000|2022-03-15 07:32:00|657.09|655.49|656.68|655.08|657.09|655.49|656.47|654.87|0
1647329530000|2022-03-15 07:32:10|656.58|654.98|656.78|655.18|656.78|655.18|656.58|654.98|0
1647329540000|2022-03-15 07:32:20|656.26|654.66|656.47|654.87|656.68|655.08|656.26|654.66|0
1647329550000|2022-03-15 07:32:30|656.26|654.66|656.99|655.39|656.99|655.39|656.26|654.66|0
1647329560000|2022-03-15 07:32:40|657.29|655.69|657.61|656.01|657.61|656.01|657.29|655.69|0
1647329570000|2022-03-15 07:32:50|657.5|655.9|658.33|656.73|658.33|656.73|657.5|655.9|0
1647329580000|2022-03-15 07:33:00|658.12|656.52|658.74|657.14|658.74|657.14|658.02|656.42|0
1647329590000|2022-03-15 07:33:10|658.53|656.93|658.74|657.14|658.74|657.14|658.53|656.93|0
1647329600000|2022-03-15 07:33:20|658.95|657.35|658.53|656.93|659.06|657.46|658.53|656.93|0
1647329610000|2022-03-15 07:33:30|658.12|656.52|658.53|656.93|658.53|656.93|658.12|656.52|0
1647329620000|2022-03-15 07:33:40|658.33|656.73|658.53|656.93|658.74|657.14|658.02|656.42|0
1647329630000|2022-03-15 07:33:50|659.15|657.55|658.74|657.14|659.15|657.55|658.74|657.14|0
1647329640000|2022-03-15 07:34:00|658.64|657.04|658.64|657.04|658.64|657.04|658.53|656.93|0
1647329650000|2022-03-15 07:34:10|658.74|657.14|658.64|657.04|658.74|657.14|658.53|656.93|0
1647329660000|2022-03-15 07:34:20|658.43|656.83|660.09|658.49|660.09|658.49|658.43|656.83|0
1647329670000|2022-03-15 07:34:30|660.5|658.9|660.09|658.49|660.5|658.9|659.98|658.38|0
1647329680000|2022-03-15 07:34:40|660.6|659|658.85|657.25|660.6|659|658.85|657.25|0
1647329690000|2022-03-15 07:34:50|658.74|657.14|658.74|657.14|658.85|657.25|658.53|656.93|0
1647329700000|2022-03-15 07:35:00|658.95|657.35|658.12|656.52|658.95|657.35|658.12|656.52|0
1647329710000|2022-03-15 07:35:10|659.06|657.46|659.15|657.55|659.15|657.55|659.06|657.46|0
1647329720000|2022-03-15 07:35:20|659.57|657.97|659.15|657.55|659.68|658.08|659.15|657.55|0
1647329730000|2022-03-15 07:35:30|659.47|657.87|659.15|657.55|659.47|657.87|659.15|657.55|0
1647329740000|2022-03-15 07:35:40|658.95|657.35|659.26|657.66|659.26|657.66|658.95|657.35|0
1647329750000|2022-03-15 07:35:50|659.36|657.76|659.77|658.17|659.77|658.17|659.36|657.76|0
1647329760000|2022-03-15 07:36:00|659.98|658.38|659.57|657.97|659.98|658.38|659.57|657.97|0
1647329770000|2022-03-15 07:36:10|659.47|657.87|658.95|657.35|659.47|657.87|658.95|657.35|0
1647329780000|2022-03-15 07:36:20|658.85|657.25|658.33|656.73|658.95|657.35|658.33|656.73|0
1647329790000|2022-03-15 07:36:30|658.43|656.83|658.12|656.52|658.43|656.83|657.91|656.31|0
1647329800000|2022-03-15 07:36:40|657.91|656.31|658.53|656.93|658.53|656.93|657.91|656.31|0
1647329810000|2022-03-15 07:36:50|658.12|656.52|658.12|656.52|658.12|656.52|657.91|656.31|0
1647329820000|2022-03-15 07:37:00|657.91|656.31|658.64|657.04|658.64|657.04|657.91|656.31|0
1647329830000|2022-03-15 07:37:10|658.53|656.93|658.33|656.73|658.64|657.04|658.33|656.73|0
1647329840000|2022-03-15 07:37:20|658.74|657.14|658.95|657.35|658.95|657.35|658.64|657.04|0
1647329850000|2022-03-15 07:37:30|659.05|657.45|659.47|657.87|659.57|657.97|659.05|657.45|0
1647329860000|2022-03-15 07:37:40|659.57|657.97|659.57|657.97|659.57|657.97|659.47|657.87|0
1647329870000|2022-03-15 07:37:50|658.95|657.35|659.36|657.76|659.36|657.76|658.95|657.35|0
1647329880000|2022-03-15 07:38:00|659.57|657.97|659.26|657.66|659.57|657.97|659.26|657.66|0
1647329890000|2022-03-15 07:38:10|658.85|657.25|659.05|657.45|659.26|657.66|658.85|657.25|0
1647329900000|2022-03-15 07:38:20|659.15|657.55|659.15|657.55|659.36|657.76|659.05|657.45|0
1647329910000|2022-03-15 07:38:30|659.36|657.76|658.95|657.35|659.36|657.76|658.85|657.25|0
1647329920000|2022-03-15 07:38:40|659.15|657.55|658.23|656.63|659.36|657.76|658.23|656.63|0
1647329930000|2022-03-15 07:38:50|658.53|656.93|658.23|656.63|658.53|656.93|658.23|656.63|0
1647329940000|2022-03-15 07:39:00|658.33|656.73|657.19|655.59|658.33|656.73|657.19|655.59|0
1647329950000|2022-03-15 07:39:10|657.09|655.49|657.5|655.9|657.5|655.9|657.09|655.49|0
1647329960000|2022-03-15 07:39:20|657.29|655.69|657.09|655.49|657.29|655.69|657.09|655.49|0
1647329970000|2022-03-15 07:39:30|656.67|655.07|656.99|655.39|657.09|655.49|656.67|655.07|0
1647329980000|2022-03-15 07:39:40|657.09|655.49|657.29|655.69|657.29|655.69|657.09|655.49|0
1647329990000|2022-03-15 07:39:50|657.61|656.01|657.5|655.9|657.61|656.01|657.4|655.8|0
1647330000000|2022-03-15 07:40:00|657.91|656.31|657.91|656.31|657.91|656.31|657.71|656.11|0
1647330010000|2022-03-15 07:40:10|657.71|656.11|657.71|656.11|657.71|656.11|657.5|655.9|0
1647330020000|2022-03-15 07:40:20|658.85|657.25|658.74|657.14|658.85|657.25|658.53|656.93|0
1647330030000|2022-03-15 07:40:30|658.12|656.52|657.71|656.11|658.12|656.52|657.4|655.8|0
1647330040000|2022-03-15 07:40:40|657.91|656.31|658.12|656.52|658.53|656.93|657.91|656.31|0
1647330050000|2022-03-15 07:40:50|657.81|656.21|658.12|656.52|658.12|656.52|657.81|656.21|0
1647330060000|2022-03-15 07:41:00|657.61|656.01|657.5|655.9|657.61|656.01|657.5|655.9|0
1647330070000|2022-03-15 07:41:10|657.09|655.49|656.47|654.87|657.09|655.49|656.47|654.87|0
1647330080000|2022-03-15 07:41:20|656.37|654.77|655.34|653.74|656.47|654.87|655.34|653.74|0
1647330090000|2022-03-15 07:41:30|655.43|653.83|655.75|654.15|655.75|654.15|655.43|653.83|0
1647330100000|2022-03-15 07:41:40|655.85|654.25|656.67|655.07|656.88|655.28|655.85|654.25|0
1647330110000|2022-03-15 07:41:50|656.99|655.39|657.09|655.49|657.4|655.8|656.88|655.28|0
1647330120000|2022-03-15 07:42:00|657.29|655.69|656.26|654.66|657.29|655.69|656.26|654.66|0
1647330130000|2022-03-15 07:42:10|656.05|654.45|655.64|654.04|656.05|654.45|655.64|654.04|0
1647330140000|2022-03-15 07:42:20|656.05|654.45|656.16|654.56|656.26|654.66|656.05|654.45|0
1647330150000|2022-03-15 07:42:30|655.85|654.25|655.75|654.15|655.85|654.25|655.75|654.15|0
1647330160000|2022-03-15 07:42:40|655.54|653.94|655.43|653.83|655.85|654.25|655.43|653.83|0
1647330170000|2022-03-15 07:42:50|655.23|653.63|655.57|653.49|655.57|653.63|655.23|653.39|0
1647330180000|2022-03-15 07:43:00|655.67|653.59|655.8|653.88|656.09|654.01|655.67|653.59|0
1647330190000|2022-03-15 07:43:10|655.7|653.78|656.01|654.09|656.01|654.09|655.7|653.78|0
1647330200000|2022-03-15 07:43:20|656.21|654.29|656.21|654.29|656.21|654.29|656.21|654.29|0
1647330210000|2022-03-15 07:43:30|656.01|654.09|656.21|654.29|656.32|654.4|656.01|654.09|0
1647330220000|2022-03-15 07:43:40|656.32|654.4|656.42|654.5|656.42|654.5|656.01|654.09|0
1647330230000|2022-03-15 07:43:50|655.49|653.57|655.8|653.88|655.8|653.88|655.49|653.57|0
1647330240000|2022-03-15 07:44:00|655.49|653.57|655.59|653.67|655.59|653.67|655.39|653.47|0
1647330250000|2022-03-15 07:44:10|655.8|653.88|656.01|654.09|656.01|654.09|655.8|653.88|0
1647330260000|2022-03-15 07:44:20|656.21|654.29|656.32|654.4|656.32|654.4|656.21|654.29|0
1647330270000|2022-03-15 07:44:30|656.42|654.5|656.21|654.29|656.53|654.61|656.21|654.29|0
1647330280000|2022-03-15 07:44:40|656.42|654.5|656.32|654.4|656.42|654.5|656.32|654.4|0
1647330290000|2022-03-15 07:44:50|656.42|654.5|656.32|654.4|656.42|654.5|656.32|654.4|0
1647330300000|2022-03-15 07:45:00|656.01|654.09|655.29|653.37|656.01|654.09|655.29|653.37|0
1647330310000|2022-03-15 07:45:10|655.59|653.67|655.39|653.47|655.8|653.88|655.29|653.37|0
1647330320000|2022-03-15 07:45:20|655.29|653.37|655.29|653.37|655.39|653.47|655.08|653.16|0
1647330330000|2022-03-15 07:45:30|655.18|653.26|655.39|653.47|655.49|653.57|655.18|653.26|0
1647330340000|2022-03-15 07:45:40|654.77|652.85|655.08|653.16|655.18|653.26|654.77|652.85|0
1647330350000|2022-03-15 07:45:50|654.88|652.96|655.18|653.26|655.18|653.26|654.67|652.75|0
1647330360000|2022-03-15 07:46:00|655.29|653.37|654.97|653.05|655.29|653.37|654.97|653.05|0
1647330370000|2022-03-15 07:46:10|654.88|652.96|654.97|653.05|655.18|653.26|654.88|652.96|0
1647330380000|2022-03-15 07:46:20|654.88|652.96|655.18|653.26|655.18|653.26|654.88|652.96|0
1647330390000|2022-03-15 07:46:30|655.08|653.16|654.77|652.85|655.08|653.16|654.67|652.75|0
1647330400000|2022-03-15 07:46:40|654.97|653.05|654.67|652.75|655.18|653.26|654.67|652.75|0
1647330410000|2022-03-15 07:46:50|655.08|653.16|655.29|653.37|655.29|653.37|654.97|653.05|0
1647330420000|2022-03-15 07:47:00|655.39|653.47|655.59|653.67|655.59|653.67|655.18|653.26|0
1647330430000|2022-03-15 07:47:10|655.49|653.57|656.01|654.09|656.11|654.19|655.49|653.57|0
1647330440000|2022-03-15 07:47:20|656.42|654.5|657.24|655.32|657.24|655.32|656.42|654.5|0
1647330450000|2022-03-15 07:47:30|657.14|655.22|657.24|655.32|657.45|655.53|657.14|655.22|0
1647330460000|2022-03-15 07:47:40|656.83|654.91|657.24|655.32|657.24|655.32|656.83|654.91|0
1647330470000|2022-03-15 07:47:50|657.45|655.53|658.07|656.15|658.07|656.15|657.45|655.53|0
1647330480000|2022-03-15 07:48:00|657.97|656.05|657.35|655.43|657.97|656.05|657.35|655.43|0
1647330490000|2022-03-15 07:48:10|657.04|655.12|657.66|655.74|657.76|655.84|657.04|655.12|0
1647330500000|2022-03-15 07:48:20|657.04|655.12|656.62|654.7|657.04|655.12|656.62|654.7|0
1647330510000|2022-03-15 07:48:30|657.04|655.12|657.04|655.12|657.14|655.22|657.04|655.12|0
1647330520000|2022-03-15 07:48:40|657.14|655.22|657.35|655.43|657.35|655.43|657.14|655.22|0
1647330530000|2022-03-15 07:48:50|658.07|656.15|657.76|655.84|658.07|656.15|657.66|655.74|0
1647330540000|2022-03-15 07:49:00|658.07|656.15|657.56|655.64|658.07|656.15|657.56|655.64|0
1647330550000|2022-03-15 07:49:10|657.66|655.74|657.86|655.94|657.86|655.94|657.66|655.74|0
1647330560000|2022-03-15 07:49:20|658.07|656.15|658.18|656.26|659.1|657.18|658.07|656.15|0
1647330570000|2022-03-15 07:49:30|658.48|656.56|658.9|656.98|658.9|656.98|658.28|656.36|0
1647330580000|2022-03-15 07:49:40|658.69|656.77|658.18|656.26|658.69|656.77|658.18|656.26|0
1647330590000|2022-03-15 07:49:50|657.86|655.94|657.14|655.22|657.86|655.94|657.14|655.22|0
1647330600000|2022-03-15 07:50:00|656.83|654.91|656.83|654.91|657.14|655.22|656.83|654.91|0
1647330610000|2022-03-15 07:50:10|656.94|655.02|657.04|655.12|657.04|655.12|656.94|655.02|0
1647330620000|2022-03-15 07:50:20|656.83|654.91|655.8|653.88|656.83|654.91|655.8|653.88|0
1647330630000|2022-03-15 07:50:30|656|654.08|654.77|652.85|656|654.08|654.77|652.85|0
1647330640000|2022-03-15 07:50:40|654.97|653.05|655.39|653.47|655.39|653.47|654.77|652.85|0
1647330650000|2022-03-15 07:50:50|655.18|653.26|655.39|653.47|655.39|653.47|654.97|653.05|0
1647330660000|2022-03-15 07:51:00|655.18|653.26|655.08|653.16|655.39|653.47|655.08|653.16|0
1647330670000|2022-03-15 07:51:10|654.97|653.05|654.97|653.05|654.97|653.05|654.87|652.95|0
1647330680000|2022-03-15 07:51:20|654.77|652.85|654.77|652.85|654.77|652.85|654.67|652.75|0
1647330690000|2022-03-15 07:51:30|654.35|652.43|654.77|652.85|654.77|652.85|654.35|652.43|0
1647330700000|2022-03-15 07:51:40|654.05|652.13|654.35|652.43|654.35|652.43|654.05|652.13|0
1647330710000|2022-03-15 07:51:50|654.56|652.64|654.56|652.64|654.77|652.85|654.56|652.64|0
1647330720000|2022-03-15 07:52:00|654.67|652.75|654.15|652.23|654.67|652.75|654.15|652.23|0
1647330730000|2022-03-15 07:52:10|654.25|652.33|657.34|655.42|657.34|655.42|653.2|651.28|0
1647330740000|2022-03-15 07:52:20|657.75|655.83|658.16|656.24|658.16|656.24|657.65|655.73|0
1647330750000|2022-03-15 07:52:30|658.06|656.14|657.03|655.11|658.06|656.14|657.03|655.11|0
1647330760000|2022-03-15 07:52:40|656.93|655.01|656.62|654.7|656.93|655.01|656.62|654.7|0
1647330770000|2022-03-15 07:52:50|657.14|655.22|656.42|654.5|657.14|655.22|656.42|654.5|0
1647330780000|2022-03-15 07:53:00|656.01|654.09|656.21|654.29|656.21|654.29|656.01|654.09|0
1647330790000|2022-03-15 07:53:10|655.8|653.88|654.89|652.97|655.8|653.88|654.89|652.97|0
1647330800000|2022-03-15 07:53:20|655.39|653.47|655.39|653.47|655.6|653.68|655.29|653.37|0
1647330810000|2022-03-15 07:53:30|654.89|652.97|654.98|653.06|654.98|653.06|654.89|652.97|0
1647330820000|2022-03-15 07:53:40|655.19|653.27|655.5|653.58|655.6|653.68|655.19|653.27|0
1647330830000|2022-03-15 07:53:50|655.19|653.27|655.8|653.88|655.8|653.88|655.19|653.27|0
1647330840000|2022-03-15 07:54:00|655.7|653.78|655.39|653.47|655.7|653.78|655.39|653.47|0
1647330850000|2022-03-15 07:54:10|655.19|653.27|655.19|653.27|655.19|653.27|654.98|653.06|0
1647330860000|2022-03-15 07:54:20|654.98|653.06|655.19|653.27|655.19|653.27|654.98|653.06|0
1647330870000|2022-03-15 07:54:30|655.6|653.68|656.01|654.09|656.01|654.09|655.39|653.47|0
1647330880000|2022-03-15 07:54:40|655.91|653.99|655.8|653.88|656.01|654.09|655.8|653.88|0
1647330890000|2022-03-15 07:54:50|655.91|653.99|655.91|653.99|656.21|654.29|655.8|653.88|0
1647330900000|2022-03-15 07:55:00|655.39|653.47|655.39|653.47|655.39|653.47|655.19|653.27|0
1647330910000|2022-03-15 07:55:10|655.19|653.27|655.39|653.47|655.39|653.47|654.98|653.06|0
1647330920000|2022-03-15 07:55:20|655.6|653.68|655.19|653.27|655.6|653.68|655.19|653.27|0
1647330930000|2022-03-15 07:55:30|655.5|653.58|655.7|653.78|655.8|653.88|655.5|653.58|0
1647330940000|2022-03-15 07:55:40|655.6|653.68|655.29|653.37|655.7|653.78|655.29|653.37|0
1647330950000|2022-03-15 07:55:50|654.88|652.96|655.09|653.17|655.19|653.27|654.88|652.96|0
1647330960000|2022-03-15 07:56:00|654.98|653.06|655.19|653.27|655.19|653.27|654.98|653.06|0
1647330970000|2022-03-15 07:56:10|654.98|653.06|654.98|653.06|654.98|653.06|654.57|652.65|0
1647330980000|2022-03-15 07:56:20|654.88|652.96|654.37|652.45|654.88|652.96|654.37|652.45|0
1647330990000|2022-03-15 07:56:30|654.57|652.65|654.37|652.45|654.68|652.76|654.37|652.45|0
1647331000000|2022-03-15 07:56:40|654.16|652.24|654.37|652.45|654.37|652.45|654.16|652.24|0
1647331010000|2022-03-15 07:56:50|654.78|652.86|655.6|653.68|655.6|653.68|654.78|652.86|0
1647331020000|2022-03-15 07:57:00|655.29|653.37|655.19|653.27|655.29|653.37|655.19|653.27|0
1647331030000|2022-03-15 07:57:10|655.39|653.47|655.36|653.44|655.39|653.47|655.19|653.27|0
1647331040000|2022-03-15 07:57:20|655.56|653.64|655.76|653.84|655.76|653.84|654.74|652.82|0
1647331050000|2022-03-15 07:57:30|655.56|653.64|655.76|653.84|655.76|653.84|655.56|653.64|0
1647331060000|2022-03-15 07:57:40|655.56|653.64|655.56|653.64|655.56|653.64|655.26|653.34|0
1647331070000|2022-03-15 07:57:50|655.46|653.54|655.67|653.75|655.67|653.75|655.46|653.54|0
1647331080000|2022-03-15 07:58:00|655.76|653.84|655.15|653.23|655.76|653.84|655.05|653.13|0
1647331090000|2022-03-15 07:58:10|654.85|652.93|655.15|653.23|655.15|653.23|654.85|652.93|0
1647331100000|2022-03-15 07:58:20|655.46|653.54|655.05|653.13|655.56|653.64|655.05|653.13|0
1647331110000|2022-03-15 07:58:30|655.26|653.34|654.95|653.03|655.26|653.34|654.74|652.82|0
1647331120000|2022-03-15 07:58:40|655.05|653.13|655.05|653.13|655.35|653.43|655.05|653.13|0
1647331130000|2022-03-15 07:58:50|654.95|653.03|654.54|652.62|654.95|653.03|654.54|652.62|0
1647331140000|2022-03-15 07:59:00|654.74|652.82|654.54|652.62|654.74|652.82|654.54|652.62|0
1647331150000|2022-03-15 07:59:10|654.44|652.52|654.64|652.72|654.64|652.72|654.44|652.52|0
1647331160000|2022-03-15 07:59:20|654.33|652.41|654.33|652.41|654.44|652.52|654.33|652.41|0
1647331170000|2022-03-15 07:59:30|654.44|652.52|654.13|652.21|654.44|652.52|654.13|652.21|0
1647331180000|2022-03-15 07:59:40|654.23|652.31|653.72|651.8|654.23|652.31|653.72|651.8|0
1647331190000|2022-03-15 07:59:50|653.51|651.59|653.51|651.59|653.51|651.59|652.9|650.98|0
1647331200000|2022-03-15 08:00:00|653.21|651.29|653.51|651.59|653.51|651.59|653.21|651.29|0
1647331210000|2022-03-15 08:00:10|653.92|652|653.31|651.39|654.13|652.21|653.31|651.39|0
1647331220000|2022-03-15 08:00:20|653.51|651.59|653.51|651.59|653.51|651.59|652.69|650.77|0
1647331230000|2022-03-15 08:00:30|653.31|651.39|653.1|651.18|653.31|651.39|653|651.08|0
1647331240000|2022-03-15 08:00:40|652.9|650.98|653.1|651.18|653.51|651.59|652.9|650.98|0
1647331250000|2022-03-15 08:00:50|653|651.08|653.21|651.29|653.31|651.39|653|651.08|0
1647331260000|2022-03-15 08:01:00|652.69|650.77|653.1|651.18|653.1|651.18|652.49|650.57|0
1647331270000|2022-03-15 08:01:10|653|651.08|652.9|650.98|653|651.08|652.49|650.57|0
1647331280000|2022-03-15 08:01:20|652.8|650.88|652.49|650.57|652.8|650.88|652.49|650.57|0
1647331290000|2022-03-15 08:01:30|652.69|650.77|653.21|651.29|653.21|651.29|652.69|650.77|0
1647331300000|2022-03-15 08:01:40|653.51|651.59|654.33|652.41|654.33|652.41|653.41|651.49|0
1647331310000|2022-03-15 08:01:50|655.76|653.84|656.17|654.25|656.17|654.25|655.76|653.84|0
1647331320000|2022-03-15 08:02:00|656.28|654.36|655.76|653.84|656.28|654.36|655.15|653.23|0
1647331330000|2022-03-15 08:02:10|655.97|654.05|655.87|653.95|656.17|654.25|655.87|653.95|0
1647331340000|2022-03-15 08:02:20|656.58|654.66|655.97|654.05|656.58|654.66|655.97|654.05|0
1647331350000|2022-03-15 08:02:30|656.38|654.46|656.79|654.87|656.79|654.87|656.38|654.46|0
1647331360000|2022-03-15 08:02:40|656.99|655.07|656.89|654.97|657.4|655.48|656.89|654.97|0
1647331370000|2022-03-15 08:02:50|657.4|655.48|657.2|655.28|657.4|655.48|657.2|655.28|0
1647331380000|2022-03-15 08:03:00|656.58|654.66|656.58|654.66|656.58|654.66|656.58|654.66|0
1647331390000|2022-03-15 08:03:10|656.89|654.97|657.1|655.18|657.1|655.18|656.79|654.87|0
1647331400000|2022-03-15 08:03:20|656.69|654.77|656.58|654.66|656.79|654.87|656.38|654.46|0
1647331410000|2022-03-15 08:03:30|656.99|655.07|656.58|654.66|656.99|655.07|656.58|654.66|0
1647331420000|2022-03-15 08:03:40|656.38|654.46|655.56|653.64|656.38|654.46|655.56|653.64|0
1647331430000|2022-03-15 08:03:50|655.76|653.84|655.97|654.05|655.97|654.05|655.76|653.84|0
1647331440000|2022-03-15 08:04:00|656.07|654.15|655.76|653.84|656.07|654.15|655.35|653.43|0
1647331450000|2022-03-15 08:04:10|655.56|653.64|655.76|653.84|655.76|653.84|655.56|653.64|0
1647331460000|2022-03-15 08:04:20|655.56|653.64|654.94|653.02|655.56|653.64|654.94|653.02|0
1647331470000|2022-03-15 08:04:30|654.64|652.72|652.9|650.98|654.64|652.72|652.9|650.98|0
1647331480000|2022-03-15 08:04:40|652.8|650.88|653.92|652|653.92|652|652.69|650.77|0
1647331490000|2022-03-15 08:04:50|653.82|651.9|653.82|651.9|653.82|651.9|653.72|651.8|0
1647331500000|2022-03-15 08:05:00|653.92|652|654.03|652.11|654.03|652.11|653.72|651.8|0
1647331510000|2022-03-15 08:05:10|653.21|651.29|651.37|649.45|653.21|651.29|651.37|649.45|0
1647331520000|2022-03-15 08:05:20|650.65|648.73|651.88|649.96|651.88|649.96|650.65|648.73|0
1647331530000|2022-03-15 08:05:30|651.57|649.65|652.08|650.16|652.19|650.27|651.57|649.65|0
1647331540000|2022-03-15 08:05:40|651.88|649.96|651.26|649.34|652.28|650.36|651.26|649.34|0
1647331550000|2022-03-15 08:05:50|651.67|649.75|652.08|650.16|652.08|650.16|651.47|649.55|0
1647331560000|2022-03-15 08:06:00|651.88|649.96|651.88|649.96|651.88|649.96|651.37|649.45|0
1647331570000|2022-03-15 08:06:10|651.47|649.55|651.67|649.75|651.98|650.06|651.47|649.55|0
1647331580000|2022-03-15 08:06:20|651.47|649.55|650.45|648.53|651.57|649.65|650.45|648.53|0
1647331590000|2022-03-15 08:06:30|650.85|648.93|650.35|648.43|650.85|648.93|650.35|648.43|0
1647331600000|2022-03-15 08:06:40|650.45|648.53|650.35|648.43|650.65|648.73|650.35|648.43|0
1647331610000|2022-03-15 08:06:50|650.04|648.12|650.85|648.93|650.85|648.93|650.04|648.12|0
1647331620000|2022-03-15 08:07:00|650.65|648.73|649.74|647.82|650.65|648.73|649.74|647.82|0
1647331630000|2022-03-15 08:07:10|649.22|647.3|649.12|647.2|649.22|647.3|648.41|646.49|0
1647331640000|2022-03-15 08:07:20|649.22|647.3|649.83|647.91|649.83|647.91|649.22|647.3|0
1647331650000|2022-03-15 08:07:30|650.04|648.12|646.65|644.57|650.04|648.12|646.65|644.57|0
1647331660000|2022-03-15 08:07:40|646.45|644.37|646.65|644.57|646.65|644.57|646.45|644.37|0
1647331670000|2022-03-15 08:07:50|645.23|643.15|641.77|639.69|645.23|643.15|641.77|639.69|0
1647331680000|2022-03-15 08:08:00|639.54|637.46|639.34|637.26|639.54|637.46|638.23|636.15|0
1647331690000|2022-03-15 08:08:10|639.25|637.17|639.75|637.67|639.75|637.67|639.25|637.17|0
1647331700000|2022-03-15 08:08:20|639.95|637.87|640.26|638.18|640.26|638.18|639.54|637.46|0
1647331710000|2022-03-15 08:08:30|639.95|637.87|640.96|638.88|640.96|638.88|639.95|637.87|0
1647331720000|2022-03-15 08:08:40|640.76|638.68|641.17|639.09|641.17|639.09|640.76|638.68|0
1647331730000|2022-03-15 08:08:50|641.98|639.9|641.57|639.49|641.98|639.9|641.57|639.49|0
1647331740000|2022-03-15 08:09:00|641.17|639.09|641.47|639.39|641.68|639.6|640.96|638.88|0
1647331750000|2022-03-15 08:09:10|642.18|640.1|642.49|640.41|642.49|640.41|642.18|640.1|0
1647331760000|2022-03-15 08:09:20|643.1|641.02|642.88|640.8|643.1|641.02|642.58|640.5|0
1647331770000|2022-03-15 08:09:30|643.19|641.11|644.11|642.03|644.11|642.03|643.19|641.11|0
1647331780000|2022-03-15 08:09:40|644.31|642.23|644.01|641.93|644.31|642.23|643.9|641.82|0
1647331790000|2022-03-15 08:09:50|643.9|641.82|647.16|645.08|647.16|645.08|643.9|641.82|0
1647331800000|2022-03-15 08:10:00|646.96|644.88|648.09|646.01|648.39|646.31|646.96|644.88|0
1647331810000|2022-03-15 08:10:10|647.78|645.7|648.18|646.1|648.18|646.1|647.57|645.49|0
1647331820000|2022-03-15 08:10:20|648.29|646.21|648.7|646.62|648.7|646.62|648.18|646.1|0
1647331830000|2022-03-15 08:10:30|648.18|646.1|649.21|647.13|649.21|647.13|648.18|646.1|0
1647331840000|2022-03-15 08:10:40|648.8|646.72|648.59|646.51|648.8|646.72|647.78|645.7|0
1647331850000|2022-03-15 08:10:50|648.8|646.72|648.9|646.82|648.9|646.82|648.7|646.62|0
1647331860000|2022-03-15 08:11:00|648.18|646.1|647.78|645.7|648.18|646.1|647.78|645.7|0
1647331870000|2022-03-15 08:11:10|647.57|645.49|647.37|645.29|647.57|645.49|647.16|645.08|0
1647331880000|2022-03-15 08:11:20|647.16|645.08|647.78|645.7|647.78|645.7|647.16|645.08|0
1647331890000|2022-03-15 08:11:30|648.49|646.41|648.8|646.72|648.8|646.72|648.49|646.41|0
1647331900000|2022-03-15 08:11:40|649.2|647.12|649.41|647.33|649.41|647.33|649.2|647.12|0
1647331910000|2022-03-15 08:11:50|649|646.92|649.41|647.33|649.41|647.33|648.8|646.72|0
1647331920000|2022-03-15 08:12:00|649.2|647.12|649|646.92|649.31|647.23|649|646.92|0
1647331930000|2022-03-15 08:12:10|649.11|647.03|649.82|647.74|650.13|648.05|649.11|647.03|0
1647331940000|2022-03-15 08:12:20|649.61|647.53|649.72|647.64|649.72|647.64|649.61|647.53|0
1647331950000|2022-03-15 08:12:30|649.82|647.74|650.23|648.15|650.54|648.46|649.82|647.74|0
1647331960000|2022-03-15 08:12:40|649.82|647.74|650.23|648.15|650.33|648.25|649.82|647.74|0
1647331970000|2022-03-15 08:12:50|650.43|648.35|650.84|648.76|651.25|649.17|650.43|648.35|0
1647331980000|2022-03-15 08:13:00|651.45|649.37|651.77|649.69|651.77|649.69|651.36|649.28|0
1647331990000|2022-03-15 08:13:10|651.45|649.37|650.54|648.46|651.45|649.37|650.54|648.46|0
1647332000000|2022-03-15 08:13:20|650.23|648.15|649.92|647.84|650.23|648.15|649.92|647.84|0
1647332010000|2022-03-15 08:13:30|649.2|647.12|649.61|647.53|649.61|647.53|649.2|647.12|0
1647332020000|2022-03-15 08:13:40|649.41|647.33|649.61|647.53|649.61|647.53|649.41|647.33|0
1647332030000|2022-03-15 08:13:50|649.51|647.43|649.72|647.64|649.82|647.74|649.51|647.43|0
1647332040000|2022-03-15 08:14:00|649.41|647.33|649.2|647.12|649.61|647.53|649.2|647.12|0
1647332050000|2022-03-15 08:14:10|649.72|647.64|649.61|647.53|649.72|647.64|649.31|647.23|0
1647332060000|2022-03-15 08:14:20|649.72|647.64|649.82|647.74|649.82|647.74|649.41|647.33|0
1647332070000|2022-03-15 08:14:30|650.43|648.35|651.45|649.37|651.45|649.37|650.43|648.35|0
1647332080000|2022-03-15 08:14:40|651.86|649.78|651.86|649.78|651.86|649.78|651.86|649.78|0
1647332090000|2022-03-15 08:14:50|651.56|649.48|650.43|648.35|651.56|649.48|650.43|648.35|0
1647332100000|2022-03-15 08:15:00|651.45|649.37|651.15|649.07|651.45|649.37|650.84|648.76|0
1647332110000|2022-03-15 08:15:10|651.45|649.37|651.36|649.28|651.56|649.48|651.36|649.28|0
1647332120000|2022-03-15 08:15:20|650.84|648.76|651.36|649.28|651.45|649.37|650.84|648.76|0
1647332130000|2022-03-15 08:15:30|651.45|649.37|651.86|649.78|651.86|649.78|651.45|649.37|0
1647332140000|2022-03-15 08:15:40|651.76|649.68|651.66|649.58|651.76|649.68|651.56|649.48|0
1647332150000|2022-03-15 08:15:50|651.45|649.37|651.76|649.68|651.76|649.68|651.45|649.37|0
1647332160000|2022-03-15 08:16:00|651.86|649.78|652.07|649.99|652.07|649.99|651.86|649.78|0
1647332170000|2022-03-15 08:16:10|652.38|650.3|652.07|649.99|652.48|650.4|652.07|649.99|0
1647332180000|2022-03-15 08:16:20|652.58|650.5|652.27|650.19|652.58|650.5|652.27|650.19|0
1647332190000|2022-03-15 08:16:30|652.68|650.6|652.68|650.6|652.89|650.81|652.68|650.6|0
1647332200000|2022-03-15 08:16:40|653.09|651.01|653.5|651.42|653.5|651.42|653.09|651.01|0
1647332210000|2022-03-15 08:16:50|653.09|651.01|652.89|650.81|653.09|651.01|652.89|650.81|0
1647332220000|2022-03-15 08:17:00|652.27|650.19|651.66|649.58|652.27|650.19|651.45|649.37|0
1647332230000|2022-03-15 08:17:10|652.07|649.99|652.38|650.3|652.48|650.4|651.66|649.58|0
1647332240000|2022-03-15 08:17:20|652.48|650.4|651.97|649.89|652.48|650.4|651.97|649.89|0
1647332250000|2022-03-15 08:17:30|651.66|649.58|652.27|650.19|652.27|650.19|651.66|649.58|0
1647332260000|2022-03-15 08:17:40|652.07|649.99|652.48|650.4|652.48|650.4|652.07|649.99|0
1647332270000|2022-03-15 08:17:50|652.27|650.19|652.07|649.99|652.27|650.19|652.07|649.99|0
1647332280000|2022-03-15 08:18:00|651.66|649.58|651.76|649.68|651.86|649.78|651.66|649.58|0
1647332290000|2022-03-15 08:18:10|652.27|650.19|651.97|649.89|652.48|650.4|651.97|649.89|0
1647332300000|2022-03-15 08:18:20|651.86|649.78|652.48|650.4|652.48|650.4|651.86|649.78|0
1647332310000|2022-03-15 08:18:30|652.27|650.19|652.48|650.4|652.58|650.5|652.17|650.09|0
1647332320000|2022-03-15 08:18:40|652.99|650.91|652.68|650.6|652.99|650.91|652.68|650.6|0
1647332330000|2022-03-15 08:18:50|652.58|650.5|652.68|650.6|652.68|650.6|652.38|650.3|0
1647332340000|2022-03-15 08:19:00|652.58|650.5|652.58|650.5|652.68|650.6|652.58|650.5|0
1647332350000|2022-03-15 08:19:10|652.48|650.4|652.07|649.99|652.48|650.4|652.07|649.99|0
1647332360000|2022-03-15 08:19:20|652.48|650.4|652.48|650.4|652.48|650.4|652.27|650.19|0
1647332370000|2022-03-15 08:19:30|652.89|650.81|652.89|650.81|653.09|651.01|652.79|650.71|0
1647332380000|2022-03-15 08:19:40|652.68|650.6|654.53|652.45|654.53|652.45|652.68|650.6|0
1647332390000|2022-03-15 08:19:50|654.94|652.86|654.84|652.76|655.25|653.17|654.84|652.76|0
1647332400000|2022-03-15 08:20:00|654.32|652.24|654.32|652.24|654.32|652.24|654.02|651.94|0
1647332410000|2022-03-15 08:20:10|654.73|652.65|655.14|653.06|655.14|653.06|654.73|652.65|0
1647332420000|2022-03-15 08:20:20|654.73|652.65|654.53|652.45|654.73|652.65|654.53|652.45|0
1647332430000|2022-03-15 08:20:30|653.71|651.63|653.2|651.12|653.71|651.63|653.09|651.01|0
1647332440000|2022-03-15 08:20:40|652.89|650.81|652.68|650.6|653.4|651.32|652.68|650.6|0
1647332450000|2022-03-15 08:20:50|653.09|651.01|653.5|651.42|653.5|651.42|653.09|651.01|0
1647332460000|2022-03-15 08:21:00|653.91|651.83|653.5|651.42|653.91|651.83|653.5|651.42|0
1647332470000|2022-03-15 08:21:10|653.81|651.73|653.71|651.63|653.91|651.83|653.71|651.63|0
1647332480000|2022-03-15 08:21:20|653.81|651.73|653.91|651.83|654.02|651.94|653.81|651.73|0
1647332490000|2022-03-15 08:21:30|653.7|651.62|653.4|651.32|653.91|651.83|653.4|651.32|0
1647332500000|2022-03-15 08:21:40|653.3|651.22|653.29|651.21|653.5|651.42|653.29|651.21|0
1647332510000|2022-03-15 08:21:50|653.5|651.42|654.32|652.24|654.43|652.35|653.5|651.42|0
1647332520000|2022-03-15 08:22:00|655.55|653.47|656.58|654.5|656.58|654.5|655.45|653.37|0
1647332530000|2022-03-15 08:22:10|656.68|654.6|657.81|655.73|657.81|655.73|656.68|654.6|0
1647332540000|2022-03-15 08:22:20|658.02|655.94|658.02|655.94|658.02|655.94|657.51|655.43|0
1647332550000|2022-03-15 08:22:30|658.43|656.35|658.02|655.94|658.43|656.35|658.02|655.94|0
1647332560000|2022-03-15 08:22:40|657.81|655.73|658.02|655.94|658.02|655.94|657.6|655.52|0
1647332570000|2022-03-15 08:22:50|657.81|655.73|658.33|656.25|658.63|656.55|657.81|655.73|0
1647332580000|2022-03-15 08:23:00|658.02|655.94|657.6|655.52|658.02|655.94|657.6|655.52|0
1647332590000|2022-03-15 08:23:10|657.81|655.73|658.22|656.14|658.22|656.14|657.81|655.73|0
1647332600000|2022-03-15 08:23:20|658.12|656.04|658.33|656.25|658.33|656.25|658.12|656.04|0
1647332610000|2022-03-15 08:23:30|658.95|656.87|658.63|656.55|658.95|656.87|658.63|656.55|0
1647332620000|2022-03-15 08:23:40|658.43|656.35|657.4|655.32|658.43|656.35|657.4|655.32|0
1647332630000|2022-03-15 08:23:50|657.81|655.73|657.6|655.52|657.81|655.73|657.4|655.32|0
1647332640000|2022-03-15 08:24:00|657.81|655.73|657.4|655.32|657.81|655.73|657.19|655.11|0
1647332650000|2022-03-15 08:24:10|657.3|655.22|657.71|655.63|657.71|655.63|657.3|655.22|0
1647332660000|2022-03-15 08:24:20|657.09|655.01|657.19|655.11|657.19|655.11|656.78|654.7|0
1647332670000|2022-03-15 08:24:30|657.3|655.22|657.51|655.43|657.51|655.43|657.19|655.11|0
1647332680000|2022-03-15 08:24:40|657.4|655.32|657.3|655.22|657.4|655.32|657.3|655.22|0
1647332690000|2022-03-15 08:24:50|657.09|655.01|656.78|654.7|657.09|655.01|656.78|654.7|0
1647332700000|2022-03-15 08:25:00|657.19|655.11|656.58|654.5|657.19|655.11|656.37|654.29|0
1647332710000|2022-03-15 08:25:10|657.4|655.32|656.58|654.5|657.4|655.32|656.48|654.4|0
1647332720000|2022-03-15 08:25:20|656.78|654.7|655.96|653.88|656.78|654.7|655.96|653.88|0
1647332730000|2022-03-15 08:25:30|655.66|653.58|655.96|653.88|655.96|653.88|655.55|653.47|0
1647332740000|2022-03-15 08:25:40|655.66|653.58|655.96|653.88|655.96|653.88|655.66|653.58|0
1647332750000|2022-03-15 08:25:50|656.17|654.09|655.96|653.88|656.37|654.29|655.86|653.78|0
1647332760000|2022-03-15 08:26:00|656.27|654.19|656.27|654.19|656.37|654.29|656.27|654.19|0
1647332770000|2022-03-15 08:26:10|656.58|654.5|656.48|654.4|656.58|654.5|656.27|654.19|0
1647332780000|2022-03-15 08:26:20|656.27|654.19|656.17|654.09|656.37|654.29|656.17|654.09|0
1647332790000|2022-03-15 08:26:30|655.96|653.88|655.96|653.88|656.17|654.09|655.96|653.88|0
1647332800000|2022-03-15 08:26:40|656.17|654.09|655.86|653.78|656.17|654.09|655.86|653.78|0
1647332810000|2022-03-15 08:26:50|656.17|654.09|655.25|653.17|656.17|654.09|655.25|653.17|0
1647332820000|2022-03-15 08:27:00|655.34|653.26|654.73|652.65|655.34|653.26|654.73|652.65|0
1647332830000|2022-03-15 08:27:10|654.63|652.55|654.73|652.65|654.84|652.76|654.63|652.55|0
1647332840000|2022-03-15 08:27:20|654.43|652.35|653.5|651.42|654.43|652.35|653.5|651.42|0
1647332850000|2022-03-15 08:27:30|653.6|651.52|653.6|651.52|653.7|651.62|653.4|651.32|0
1647332860000|2022-03-15 08:27:40|653.7|651.62|654.22|652.14|654.22|652.14|653.7|651.62|0
1647332870000|2022-03-15 08:27:50|654.32|652.24|654.32|652.24|654.32|652.24|654.11|652.03|0
1647332880000|2022-03-15 08:28:00|654.52|652.44|654.73|652.65|655.14|653.06|654.52|652.44|0
1647332890000|2022-03-15 08:28:10|654.84|652.76|654.93|652.85|655.45|653.37|654.84|652.76|0
1647332900000|2022-03-15 08:28:20|654.84|652.76|655.34|653.26|655.55|653.47|654.84|652.76|0
1647332910000|2022-03-15 08:28:30|655.45|653.37|656.07|653.99|656.07|653.99|655.45|653.37|0
1647332920000|2022-03-15 08:28:40|656.58|654.5|656.16|654.08|656.58|654.5|656.07|653.99|0
1647332930000|2022-03-15 08:28:50|655.96|653.88|656.78|654.7|656.78|654.7|655.96|653.88|0
1647332940000|2022-03-15 08:29:00|657.19|655.11|657.4|655.32|657.4|655.32|656.99|654.91|0
1647332950000|2022-03-15 08:29:10|657.5|655.42|657.4|655.32|657.81|655.73|657.3|655.22|0
1647332960000|2022-03-15 08:29:20|657.19|655.11|656.58|654.5|657.19|655.11|656.58|654.5|0
1647332970000|2022-03-15 08:29:30|656.48|654.4|655.14|653.06|656.48|654.4|654.42|652.34|0
1647332980000|2022-03-15 08:29:40|656.16|654.08|656.27|654.19|656.27|654.19|655.96|653.88|0
1647332990000|2022-03-15 08:29:50|656.16|654.08|656.27|654.19|656.37|654.29|656.16|654.08|0
1647333000000|2022-03-15 08:30:00|656.16|654.08|656.99|654.91|657.19|655.11|656.16|654.08|0
1647333010000|2022-03-15 08:30:10|657.19|655.11|657.71|655.63|657.71|655.63|657.19|655.11|0
1647333020000|2022-03-15 08:30:20|657.6|655.52|658.22|656.14|658.33|656.25|657.6|655.52|0
1647333030000|2022-03-15 08:30:30|659.25|657.17|659.66|657.58|659.66|657.58|659.25|657.17|0
1647333040000|2022-03-15 08:30:40|659.45|657.37|660.28|658.2|660.28|658.2|659.45|657.37|0
1647333050000|2022-03-15 08:30:50|659.97|657.89|660.07|657.99|660.07|657.99|659.87|657.79|0
1647333060000|2022-03-15 08:31:00|659.87|657.79|658.63|656.55|659.87|657.79|658.63|656.55|0
1647333070000|2022-03-15 08:31:10|658.94|656.86|658.22|656.14|658.94|656.86|658.22|656.14|0
1647333080000|2022-03-15 08:31:20|658.01|655.93|657.71|655.63|658.01|655.93|657.6|655.52|0
1647333090000|2022-03-15 08:31:30|657.6|655.52|657.71|655.63|658.01|655.93|657.6|655.52|0
1647333100000|2022-03-15 08:31:40|657.81|655.73|657.6|655.52|657.81|655.73|657.6|655.52|0
1647333110000|2022-03-15 08:31:50|657.81|655.73|657.81|655.73|657.81|655.73|657.81|655.73|0
1647333120000|2022-03-15 08:32:00|657.4|655.32|658.22|656.14|658.33|656.25|657.4|655.32|0
1647333130000|2022-03-15 08:32:10|658.33|656.25|658.94|656.86|658.94|656.86|658.22|656.14|0
1647333140000|2022-03-15 08:32:20|658.42|656.34|658.84|656.76|658.94|656.86|658.42|656.34|0
1647333150000|2022-03-15 08:32:30|659.04|656.96|658.22|656.14|659.04|656.96|658.22|656.14|0
1647333160000|2022-03-15 08:32:40|658.12|656.04|657.19|655.11|658.12|656.04|657.19|655.11|0
1647333170000|2022-03-15 08:32:50|656.89|654.81|656.57|654.49|656.89|654.81|656.57|654.49|0
1647333180000|2022-03-15 08:33:00|656.78|654.7|656.57|654.49|656.78|654.7|656.57|654.49|0
1647333190000|2022-03-15 08:33:10|656.27|654.19|657.19|655.11|657.19|655.11|656.27|654.19|0
1647333200000|2022-03-15 08:33:20|656.89|654.81|656.99|654.91|657.19|655.11|656.89|654.81|0
1647333210000|2022-03-15 08:33:30|657.19|655.11|656.89|654.81|657.4|655.32|656.89|654.81|0
1647333220000|2022-03-15 08:33:40|656.78|654.7|656.78|654.7|656.78|654.7|656.57|654.49|0
1647333230000|2022-03-15 08:33:50|656.57|654.49|656.57|654.49|656.57|654.49|656.37|654.29|0
1647333240000|2022-03-15 08:34:00|656.16|654.08|656.57|654.49|656.57|654.49|656.16|654.08|0
1647333250000|2022-03-15 08:34:10|656.37|654.29|656.78|654.7|656.78|654.7|656.37|654.29|0
1647333260000|2022-03-15 08:34:20|656.57|654.49|656.98|654.9|657.09|655.01|656.57|654.49|0
1647333270000|2022-03-15 08:34:30|657.19|655.11|657.09|655.01|657.19|655.11|657.09|655.01|0
1647333280000|2022-03-15 08:34:40|656.98|654.9|656.78|654.7|656.98|654.9|656.78|654.7|0
1647333290000|2022-03-15 08:34:50|657.19|655.11|656.27|654.19|657.19|655.11|656.27|654.19|0
1647333300000|2022-03-15 08:35:00|656.37|654.29|656.06|653.98|656.48|654.4|656.06|653.98|0
1647333310000|2022-03-15 08:35:10|655.24|653.16|654.63|652.55|655.24|653.16|654.63|652.55|0
1647333320000|2022-03-15 08:35:20|655.14|653.06|655.34|653.26|655.34|653.26|655.14|653.06|0
1647333330000|2022-03-15 08:35:30|655.55|653.47|655.96|653.88|655.96|653.88|655.55|653.47|0
1647333340000|2022-03-15 08:35:40|656.37|654.29|656.57|654.49|656.78|654.7|656.37|654.29|0
1647333350000|2022-03-15 08:35:50|656.37|654.29|656.57|654.49|656.57|654.49|656.37|654.29|0
1647333360000|2022-03-15 08:36:00|656.16|654.08|656.68|654.6|656.68|654.6|656.16|654.08|0
1647333370000|2022-03-15 08:36:10|656.27|654.19|655.75|653.67|656.27|654.19|655.75|653.67|0
1647333380000|2022-03-15 08:36:20|655.34|653.26|654.73|652.65|655.34|653.26|654.73|652.65|0
1647333390000|2022-03-15 08:36:30|654.32|652.24|653.91|651.83|654.32|652.24|653.91|651.83|0
1647333400000|2022-03-15 08:36:40|654.32|652.24|654.73|652.65|654.73|652.65|654.32|652.24|0
1647333410000|2022-03-15 08:36:50|654.63|652.55|656.06|653.98|656.06|653.98|654.63|652.55|0
1647333420000|2022-03-15 08:37:00|655.96|653.88|655.75|653.67|655.96|653.88|655.75|653.67|0
1647333430000|2022-03-15 08:37:10|655.86|653.78|655.65|653.57|655.96|653.88|655.65|653.57|0
1647333440000|2022-03-15 08:37:20|655.55|653.47|655.86|653.78|655.86|653.78|655.55|653.47|0
1647333450000|2022-03-15 08:37:30|656.16|654.08|655.96|653.88|656.16|654.08|655.86|653.78|0
1647333460000|2022-03-15 08:37:40|655.75|653.67|655.55|653.47|655.75|653.67|655.34|653.26|0
1647333470000|2022-03-15 08:37:50|655.65|653.57|655.96|653.88|655.96|653.88|655.65|653.57|0
1647333480000|2022-03-15 08:38:00|656.16|654.08|656.68|654.6|656.68|654.6|656.16|654.08|0
1647333490000|2022-03-15 08:38:10|656.89|654.81|657.19|655.11|657.19|655.11|656.89|654.81|0
1647333500000|2022-03-15 08:38:20|656.98|654.9|656.57|654.49|656.98|654.9|656.57|654.49|0
1647333510000|2022-03-15 08:38:30|657.19|655.11|658.22|656.14|658.32|656.24|657.19|655.11|0
1647333520000|2022-03-15 08:38:40|658.32|656.24|658.74|656.66|659.04|656.96|658.32|656.24|0
1647333530000|2022-03-15 08:38:50|659.15|657.07|659.35|657.27|659.35|657.27|659.04|656.96|0
1647333540000|2022-03-15 08:39:00|659.25|657.17|659.04|656.96|659.25|657.17|658.83|656.75|0
1647333550000|2022-03-15 08:39:10|658.74|656.66|658.83|656.75|658.94|656.86|658.63|656.55|0
1647333560000|2022-03-15 08:39:20|658.63|656.55|658.63|656.55|658.63|656.55|658.63|656.55|0
1647333570000|2022-03-15 08:39:30|658.42|656.34|658.83|656.75|658.83|656.75|658.42|656.34|0
1647333580000|2022-03-15 08:39:40|658.63|656.55|658.83|656.75|658.83|656.75|658.32|656.24|0
1647333590000|2022-03-15 08:39:50|658.63|656.55|658.94|656.86|658.94|656.86|658.22|656.14|0
1647333600000|2022-03-15 08:40:00|659.04|656.96|658.63|656.55|659.15|657.07|658.63|656.55|0
1647333610000|2022-03-15 08:40:10|658.32|656.24|658.42|656.34|658.63|656.55|658.32|656.24|0
1647333620000|2022-03-15 08:40:20|658.01|655.93|657.19|655.11|658.01|655.93|657.19|655.11|0
1647333630000|2022-03-15 08:40:30|656.98|654.9|656.16|654.08|656.98|654.9|656.16|654.08|0
1647333640000|2022-03-15 08:40:40|656.27|654.19|656.57|654.49|656.57|654.49|656.27|654.19|0
1647333650000|2022-03-15 08:40:50|656.98|654.9|656.27|654.19|656.98|654.9|656.27|654.19|0
1647333660000|2022-03-15 08:41:00|655.96|653.88|655.65|653.57|655.96|653.88|655.65|653.57|0
1647333670000|2022-03-15 08:41:10|655.96|653.88|656.16|654.08|656.16|654.08|655.75|653.67|0
1647333680000|2022-03-15 08:41:20|655.86|653.78|655.96|653.88|655.96|653.88|655.75|653.67|0
1647333690000|2022-03-15 08:41:30|655.75|653.67|655.96|653.88|656.16|654.08|655.75|653.67|0
1647333700000|2022-03-15 08:41:40|656.16|654.08|656.06|653.98|656.27|654.19|655.96|653.88|0
1647333710000|2022-03-15 08:41:50|655.96|653.88|655.86|653.78|655.96|653.88|655.75|653.67|0
1647333720000|2022-03-15 08:42:00|655.34|653.26|655.13|653.05|655.34|653.26|655.13|653.05|0
1647333730000|2022-03-15 08:42:10|655.34|653.26|655.13|653.05|655.45|653.37|655.13|653.05|0
1647333740000|2022-03-15 08:42:20|655.04|652.96|655.04|652.96|655.04|652.96|655.04|652.96|0
1647333750000|2022-03-15 08:42:30|654.93|652.85|655.24|653.16|655.24|653.16|654.93|652.85|0
1647333760000|2022-03-15 08:42:40|655.13|653.05|655.55|653.47|655.55|653.47|655.13|653.05|0
1647333770000|2022-03-15 08:42:50|655.75|653.67|655.55|653.47|655.75|653.67|655.55|653.47|0
1647333780000|2022-03-15 08:43:00|655.75|653.67|655.96|653.88|656.47|654.39|655.75|653.67|0
1647333790000|2022-03-15 08:43:10|656.06|653.98|656.16|654.08|656.16|654.08|656.06|653.98|0
1647333800000|2022-03-15 08:43:20|655.75|653.67|655.54|653.46|655.75|653.67|655.54|653.46|0
1647333810000|2022-03-15 08:43:30|655.75|653.67|655.54|653.46|655.75|653.67|655.54|653.46|0
1647333820000|2022-03-15 08:43:40|654.93|652.85|655.13|653.05|655.34|653.26|654.93|652.85|0
1647333830000|2022-03-15 08:43:50|654.72|652.64|654.83|652.75|654.93|652.85|654.72|652.64|0
1647333840000|2022-03-15 08:44:00|654.52|652.44|654.83|652.75|654.83|652.75|654.42|652.34|0
1647333850000|2022-03-15 08:44:10|655.13|653.05|655.34|653.26|655.45|653.37|655.13|653.05|0
1647333860000|2022-03-15 08:44:20|655.75|653.67|655.96|653.88|655.96|653.88|655.75|653.67|0
1647333870000|2022-03-15 08:44:30|656.27|654.19|656.47|654.39|656.47|654.39|656.16|654.08|0
1647333880000|2022-03-15 08:44:40|656.57|654.49|656.57|654.49|656.57|654.49|656.37|654.29|0
1647333890000|2022-03-15 08:44:50|656.68|654.6|656.78|654.7|656.78|654.7|656.57|654.49|0
1647333900000|2022-03-15 08:45:00|656.88|654.8|657.19|655.11|657.19|655.11|656.88|654.8|0
1647333910000|2022-03-15 08:45:10|657.29|655.21|657.09|655.01|657.39|655.31|656.98|654.9|0
1647333920000|2022-03-15 08:45:20|657.29|655.21|657.39|655.31|657.39|655.31|657.29|655.21|0
1647333930000|2022-03-15 08:45:30|656.98|654.9|657.8|655.72|658.12|656.04|656.98|654.9|0
1647333940000|2022-03-15 08:45:40|657.6|655.52|658.01|655.93|658.01|655.93|657.6|655.52|0
1647333950000|2022-03-15 08:45:50|657.8|655.72|657.71|655.63|657.8|655.72|657.71|655.63|0
1647333960000|2022-03-15 08:46:00|657.6|655.52|657.8|655.72|657.8|655.72|657.6|655.52|0
1647333970000|2022-03-15 08:46:10|658.01|655.93|658.32|656.24|658.32|656.24|658.01|655.93|0
1647333980000|2022-03-15 08:46:20|658.42|656.34|658.53|656.45|658.53|656.45|658.21|656.13|0
1647333990000|2022-03-15 08:46:30|658.63|656.55|658.63|656.55|658.63|656.55|658.53|656.45|0
1647334000000|2022-03-15 08:46:40|658.83|656.75|659.35|657.27|659.35|657.27|658.63|656.55|0
1647334010000|2022-03-15 08:46:50|658.83|656.75|658.83|656.75|659.04|656.96|658.83|656.75|0
1647334020000|2022-03-15 08:47:00|659.24|657.16|658.94|656.86|659.24|657.16|658.83|656.75|0
1647334030000|2022-03-15 08:47:10|659.24|657.16|658.42|656.34|659.24|657.16|658.42|656.34|0
1647334040000|2022-03-15 08:47:20|658.63|656.55|659.45|657.37|659.45|657.37|658.53|656.45|0
1647334050000|2022-03-15 08:47:30|660.07|657.99|660.17|658.09|660.27|658.19|659.97|657.89|0
1647334060000|2022-03-15 08:47:40|660.27|658.19|659.65|657.57|660.27|658.19|659.65|657.57|0
1647334070000|2022-03-15 08:47:50|659.86|657.78|660.07|657.99|660.27|658.19|659.86|657.78|0
1647334080000|2022-03-15 08:48:00|660.17|658.09|660.27|658.19|660.27|658.19|660.07|657.99|0
1647334090000|2022-03-15 08:48:10|660.68|658.6|660.68|658.6|660.68|658.6|660.48|658.4|0
1647334100000|2022-03-15 08:48:20|660.48|658.4|660.68|658.6|660.68|658.6|660.48|658.4|0
1647334110000|2022-03-15 08:48:30|660.79|658.71|661|658.92|661.1|659.02|660.58|658.5|0
1647334120000|2022-03-15 08:48:40|660.89|658.81|661.51|659.43|661.71|659.63|660.89|658.81|0
1647334130000|2022-03-15 08:48:50|661.1|659.02|661.3|659.22|661.3|659.22|660.89|658.81|0
1647334140000|2022-03-15 08:49:00|660.89|658.81|660.79|658.71|660.89|658.81|660.79|658.71|0
1647334150000|2022-03-15 08:49:10|660.89|658.81|661.1|659.02|661.1|659.02|660.89|658.81|0
1647334160000|2022-03-15 08:49:20|661|658.92|661.41|659.33|661.41|659.33|661|658.92|0
1647334170000|2022-03-15 08:49:30|661.3|659.22|660.68|658.6|661.3|659.22|660.68|658.6|0
1647334180000|2022-03-15 08:49:40|660.48|658.4|660.58|658.5|660.58|658.5|660.48|658.4|0
1647334190000|2022-03-15 08:49:50|660.07|657.99|659.97|657.89|660.07|657.99|659.65|657.57|0
1647334200000|2022-03-15 08:50:00|659.86|657.78|660.27|658.19|660.27|658.19|659.86|657.78|0
1647334210000|2022-03-15 08:50:10|660.17|658.09|660.27|658.19|660.27|658.19|660.17|658.09|0
1647334220000|2022-03-15 08:50:20|660.48|658.4|661.1|659.02|661.1|659.02|660.48|658.4|0
1647334230000|2022-03-15 08:50:30|661.3|659.22|661.61|659.53|661.61|659.53|661.3|659.22|0
1647334240000|2022-03-15 08:50:40|662.33|660.25|662.85|660.77|662.85|660.77|661.92|659.84|0
1647334250000|2022-03-15 08:50:50|663.26|661.18|663.26|661.18|663.57|661.49|663.26|661.18|0
1647334260000|2022-03-15 08:51:00|661.92|659.84|661.51|659.43|662.13|660.05|661.51|659.43|0
1647334270000|2022-03-15 08:51:10|661.2|659.12|661.82|659.74|661.82|659.74|661.2|659.12|0
1647334280000|2022-03-15 08:51:20|661.61|659.53|661.51|659.43|661.71|659.63|661.41|659.33|0
1647334290000|2022-03-15 08:51:30|661.1|659.02|661.3|659.22|661.3|659.22|661.1|659.02|0
1647334300000|2022-03-15 08:51:40|661.51|659.43|661.92|659.84|661.92|659.84|661.51|659.43|0
1647334310000|2022-03-15 08:51:50|661.71|659.63|661.41|659.33|661.71|659.63|661.2|659.12|0
1647334320000|2022-03-15 08:52:00|661.92|659.84|662.03|659.95|662.03|659.95|661.82|659.74|0
1647334330000|2022-03-15 08:52:10|661.71|659.63|661.71|659.63|661.71|659.63|661.51|659.43|0
1647334340000|2022-03-15 08:52:20|661.3|659.22|662.13|660.05|662.13|660.05|661.3|659.22|0
1647334350000|2022-03-15 08:52:30|662.23|660.15|662.23|660.15|662.23|660.15|662.13|660.05|0
1647334360000|2022-03-15 08:52:40|662.33|660.25|662.54|660.46|662.54|660.46|662.13|660.05|0
1647334370000|2022-03-15 08:52:50|662.33|660.25|662.44|660.36|662.44|660.36|662.13|660.05|0
1647334380000|2022-03-15 08:53:00|661.82|659.74|662.03|659.95|662.03|659.95|661.82|659.74|0
1647334390000|2022-03-15 08:53:10|662.13|660.05|662.44|660.36|662.44|660.36|662.13|660.05|0
1647334400000|2022-03-15 08:53:20|662.23|660.15|662.74|660.66|662.74|660.66|662.23|660.15|0
1647334410000|2022-03-15 08:53:30|662.64|660.56|662.54|660.46|662.64|660.56|662.44|660.36|0
1647334420000|2022-03-15 08:53:40|662.23|660.15|662.03|659.95|662.33|660.25|662.03|659.95|0
1647334430000|2022-03-15 08:53:50|661.71|659.63|661.61|659.53|661.71|659.63|661.61|659.53|0
1647334440000|2022-03-15 08:54:00|661.71|659.63|661.61|659.53|661.82|659.74|661.3|659.22|0
1647334450000|2022-03-15 08:54:10|661.51|659.43|661.2|659.12|661.51|659.43|661.2|659.12|0
1647334460000|2022-03-15 08:54:20|660.89|658.81|660.89|658.81|660.89|658.81|660.68|658.6|0
1647334470000|2022-03-15 08:54:30|660.79|658.71|660.48|658.4|660.89|658.81|660.48|658.4|0
1647334480000|2022-03-15 08:54:40|660.58|658.5|660.79|658.71|660.79|658.71|660.48|658.4|0
1647334490000|2022-03-15 08:54:50|661.09|659.01|660.89|658.81|661.09|659.01|660.79|658.71|0
1647334500000|2022-03-15 08:55:00|660.58|658.5|660.89|658.81|660.89|658.81|660.58|658.5|0
1647334510000|2022-03-15 08:55:10|660.58|658.5|660.68|658.6|660.68|658.6|660.58|658.5|0
1647334520000|2022-03-15 08:55:20|660.48|658.4|661.2|659.12|661.2|659.12|660.48|658.4|0
1647334530000|2022-03-15 08:55:30|661.3|659.22|661.41|659.33|661.41|659.33|661.09|659.01|0
1647334540000|2022-03-15 08:55:40|661.51|659.43|661.71|659.63|661.71|659.63|661.51|659.43|0
1647334550000|2022-03-15 08:55:50|661.92|659.84|661.92|659.84|661.92|659.84|661.3|659.22|0
1647334560000|2022-03-15 08:56:00|662.12|660.04|662.64|660.56|662.64|660.56|662.12|660.04|0
1647334570000|2022-03-15 08:56:10|662.33|660.25|662.85|660.77|662.85|660.77|662.33|660.25|0
1647334580000|2022-03-15 08:56:20|662.44|660.36|662.95|660.87|662.95|660.87|662.44|660.36|0
1647334590000|2022-03-15 08:56:30|663.16|661.08|662.95|660.87|663.36|661.28|662.95|660.87|0
1647334600000|2022-03-15 08:56:40|662.74|660.66|663.16|661.08|663.26|661.18|662.74|660.66|0
1647334610000|2022-03-15 08:56:50|663.26|661.18|663.77|661.69|664.19|662.11|663.26|661.18|0
1647334620000|2022-03-15 08:57:00|663.57|661.49|663.57|661.49|663.57|661.49|663.36|661.28|0
1647334630000|2022-03-15 08:57:10|663.36|661.28|663.98|661.9|663.98|661.9|663.36|661.28|0
1647334640000|2022-03-15 08:57:20|664.19|662.11|663.98|661.9|664.19|662.11|663.77|661.69|0
1647334650000|2022-03-15 08:57:30|664.09|662.01|666.15|664.07|666.15|664.07|664.09|662.01|0
1647334660000|2022-03-15 08:57:40|666.05|663.97|665.43|663.35|666.05|663.97|665.43|663.35|0
1647334680000|2022-03-15 08:58:00|665.63|663.55|665.43|663.35|665.63|663.55|665.43|663.35|0
1647334690000|2022-03-15 08:58:10|665.63|663.55|665.43|663.35|665.74|663.66|665.43|663.35|0
1647334700000|2022-03-15 08:58:20|665.33|663.25|665.43|663.35|665.43|663.35|665.33|663.25|0
1647334710000|2022-03-15 08:58:30|665.01|662.93|664.6|662.52|665.01|662.93|664.6|662.52|0
1647334720000|2022-03-15 08:58:40|664.71|662.63|664.6|662.52|664.81|662.73|664.6|662.52|0
1647334730000|2022-03-15 08:58:50|664.71|662.63|664.6|662.52|665.01|662.93|664.6|662.52|0
1647334740000|2022-03-15 08:59:00|664.81|662.73|664.91|662.83|664.91|662.83|664.81|662.73|0
1647334750000|2022-03-15 08:59:10|664.81|662.73|664.39|662.31|664.81|662.73|664.39|662.31|0
1647334760000|2022-03-15 08:59:20|664.19|662.11|663.67|661.59|664.19|662.11|663.67|661.59|0
1647334770000|2022-03-15 08:59:30|664.09|662.01|664.29|662.21|664.29|662.21|664.09|662.01|0
1647334780000|2022-03-15 08:59:40|664.19|662.11|664.39|662.31|664.39|662.31|664.19|662.11|0
1647334790000|2022-03-15 08:59:50|664.6|662.52|664.39|662.31|664.6|662.52|664.39|662.31|0
1647334800000|2022-03-15 09:00:00|664.81|662.73|664.6|662.52|664.81|662.73|664.39|662.31|0
1647334810000|2022-03-15 09:00:10|664.19|662.11|664.19|662.11|664.19|662.11|663.98|661.9|0
1647334820000|2022-03-15 09:00:20|664.29|662.21|664.09|662.01|664.29|662.21|663.98|661.9|0
1647334830000|2022-03-15 09:00:30|664.19|662.11|663.88|661.8|664.19|662.11|663.88|661.8|0
1647334840000|2022-03-15 09:00:40|663.77|661.69|663.88|661.8|663.88|661.8|663.77|661.69|0
1647334850000|2022-03-15 09:00:50|663.36|661.28|663.36|661.28|663.36|661.28|663.36|661.28|0
1647334860000|2022-03-15 09:01:00|662.95|660.87|662.74|660.66|662.95|660.87|662.74|660.66|0
1647334870000|2022-03-15 09:01:10|662.64|660.56|662.74|660.66|662.74|660.66|662.64|660.56|0
1647334880000|2022-03-15 09:01:20|662.95|660.87|662.95|660.87|662.95|660.87|662.85|660.77|0
1647334890000|2022-03-15 09:01:30|663.05|660.97|662.95|660.87|663.15|661.07|662.95|660.87|0
1647334900000|2022-03-15 09:01:40|663.15|661.07|662.95|660.87|663.15|661.07|662.95|660.87|0
1647334910000|2022-03-15 09:01:50|663.15|661.07|663.05|660.97|663.15|661.07|663.05|660.97|0
1647334920000|2022-03-15 09:02:00|663.15|661.07|663.47|661.39|663.57|661.49|663.15|661.07|0
1647334930000|2022-03-15 09:02:10|663.67|661.59|663.98|661.9|663.98|661.9|663.67|661.59|0
1647334940000|2022-03-15 09:02:20|663.77|661.69|663.88|661.8|663.98|661.9|663.77|661.69|0
1647334950000|2022-03-15 09:02:30|663.98|661.9|663.98|661.9|664.09|662.01|663.98|661.9|0
1647334960000|2022-03-15 09:02:40|663.88|661.8|663.98|661.9|663.98|661.9|663.88|661.8|0
1647334970000|2022-03-15 09:02:50|664.5|662.42|664.6|662.52|664.91|662.83|664.5|662.42|0
1647334980000|2022-03-15 09:03:00|664.5|662.42|664.5|662.42|664.6|662.52|664.5|662.42|0
1647334990000|2022-03-15 09:03:10|664.6|662.52|664.8|662.72|664.8|662.72|664.5|662.42|0
1647335000000|2022-03-15 09:03:20|664.39|662.31|664.29|662.21|664.39|662.31|664.29|662.21|0
1647335010000|2022-03-15 09:03:30|663.77|661.69|663.57|661.49|663.77|661.69|663.57|661.49|0
1647335020000|2022-03-15 09:03:40|663.15|661.07|663.15|661.07|663.15|661.07|663.05|660.97|0
1647335030000|2022-03-15 09:03:50|663.57|661.49|665.63|663.55|665.63|663.55|663.57|661.49|0
1647335040000|2022-03-15 09:04:00|665.74|663.66|663.98|661.9|665.74|663.66|663.98|661.9|0
1647335050000|2022-03-15 09:04:10|664.19|662.11|664.91|662.83|664.91|662.83|664.19|662.11|0
1647335060000|2022-03-15 09:04:20|665.42|663.34|664.91|662.83|665.63|663.55|664.91|662.83|0
1647335070000|2022-03-15 09:04:30|665.01|662.93|664.19|662.11|665.01|662.93|664.19|662.11|0
1647335080000|2022-03-15 09:04:40|664.29|662.21|664.8|662.72|664.8|662.72|664.29|662.21|0
1647335090000|2022-03-15 09:04:50|664.71|662.63|664.39|662.31|664.71|662.63|664.39|662.31|0
1647335100000|2022-03-15 09:05:00|664.5|662.42|665.22|663.14|665.22|663.14|664.5|662.42|0
1647335110000|2022-03-15 09:05:10|665.63|663.55|665.84|663.76|665.94|663.86|665.42|663.34|0
1647335120000|2022-03-15 09:05:20|666.04|663.96|666.15|664.07|666.15|664.07|666.04|663.96|0
1647335130000|2022-03-15 09:05:30|666.46|664.38|666.04|663.96|666.46|664.38|666.04|663.96|0
1647335140000|2022-03-15 09:05:40|666.25|664.17|666.25|664.17|666.46|664.38|666.25|664.17|0
1647335150000|2022-03-15 09:05:50|666.46|664.38|666.25|664.17|666.46|664.38|666.04|663.96|0
1647335160000|2022-03-15 09:06:00|666.66|664.58|666.87|664.79|667.19|665.11|666.66|664.58|0
1647335170000|2022-03-15 09:06:10|667.08|665|666.87|664.79|667.08|665|666.87|664.79|0
1647335180000|2022-03-15 09:06:20|667.08|665|667.28|665.2|667.28|665.2|667.08|665|0
1647335190000|2022-03-15 09:06:30|667.49|665.41|667.08|665|667.49|665.41|667.08|665|0
1647335200000|2022-03-15 09:06:40|667.28|665.2|667.08|665|667.28|665.2|666.98|664.9|0
1647335210000|2022-03-15 09:06:50|667.19|665.11|667.7|665.62|667.7|665.62|667.19|665.11|0
1647335220000|2022-03-15 09:07:00|667.81|665.73|668.32|666.24|668.32|666.24|667.81|665.73|0
1647335230000|2022-03-15 09:07:10|668.53|666.45|668.43|666.35|668.53|666.45|668.43|666.35|0
1647335240000|2022-03-15 09:07:20|668.32|666.24|668.11|666.03|668.32|666.24|668.11|666.03|0
1647335250000|2022-03-15 09:07:30|668.32|666.24|668.94|666.86|668.94|666.86|668.32|666.24|0
1647335260000|2022-03-15 09:07:40|668.73|666.65|668.94|666.86|668.94|666.86|668.73|666.65|0
1647335270000|2022-03-15 09:07:50|669.05|666.97|669.35|667.27|669.35|667.27|669.05|666.97|0
1647335280000|2022-03-15 09:08:00|669.56|667.48|668.73|666.65|669.56|667.48|668.53|666.45|0
1647335290000|2022-03-15 09:08:10|668.63|666.55|668.73|666.65|668.73|666.65|668.63|666.55|0
1647335300000|2022-03-15 09:08:20|668.53|666.45|668.32|666.24|668.53|666.45|668.32|666.24|0
1647335310000|2022-03-15 09:08:30|668.63|666.55|668.94|666.86|668.94|666.86|668.63|666.55|0
1647335320000|2022-03-15 09:08:40|669.15|667.07|669.56|667.48|669.56|667.48|669.15|667.07|0
1647335330000|2022-03-15 09:08:50|669.77|667.69|669.56|667.48|669.77|667.69|669.46|667.38|0
1647335340000|2022-03-15 09:09:00|669.46|667.38|669.77|667.69|669.77|667.69|669.46|667.38|0
1647335350000|2022-03-15 09:09:10|669.46|667.38|669.35|667.27|669.56|667.48|669.35|667.27|0
1647335360000|2022-03-15 09:09:20|669.46|667.38|669.46|667.38|669.56|667.48|669.46|667.38|0
1647335370000|2022-03-15 09:09:30|668.73|666.65|668.73|666.65|668.73|666.65|668.73|666.65|0
1647335380000|2022-03-15 09:09:40|668.53|666.45|668.63|666.55|668.63|666.55|668.53|666.45|0
1647335390000|2022-03-15 09:09:50|667.7|665.62|667.9|665.82|667.9|665.82|667.7|665.62|0
1647335400000|2022-03-15 09:10:00|667.8|665.72|667.9|665.82|667.9|665.82|667.8|665.72|0
1647335410000|2022-03-15 09:10:10|668.11|666.03|668.11|666.03|668.32|666.24|668.11|666.03|0
1647335420000|2022-03-15 09:10:20|667.9|665.82|668.32|666.24|668.32|666.24|667.9|665.82|0
1647335430000|2022-03-15 09:10:30|668.73|666.65|668.73|666.65|668.73|666.65|668.73|666.65|0
1647335440000|2022-03-15 09:10:40|668.84|666.76|669.25|667.17|669.25|667.17|668.73|666.65|0
1647335450000|2022-03-15 09:10:50|669.56|667.48|669.46|667.38|669.56|667.48|669.46|667.38|0
1647335460000|2022-03-15 09:11:00|669.15|667.07|668.73|666.65|669.25|667.17|668.73|666.65|0
1647335470000|2022-03-15 09:11:10|668.32|666.24|668.32|666.24|668.32|666.24|668.11|666.03|0
1647335480000|2022-03-15 09:11:20|668.01|665.93|667.9|665.82|668.11|666.03|667.9|665.82|0
1647335490000|2022-03-15 09:11:30|667.7|665.62|667.6|665.52|667.7|665.62|667.6|665.52|0
1647335500000|2022-03-15 09:11:40|667.49|665.41|666.87|664.79|667.49|665.41|666.87|664.79|0
1647335510000|2022-03-15 09:11:50|666.25|664.17|666.36|664.28|666.36|664.28|665.42|663.34|0
1647335520000|2022-03-15 09:12:00|666.46|664.38|666.25|664.17|666.46|664.38|666.25|664.17|0
1647335530000|2022-03-15 09:12:10|666.46|664.38|666.04|663.96|666.46|664.38|666.04|663.96|0
1647335540000|2022-03-15 09:12:20|665.84|663.76|665.63|663.55|665.84|663.76|665.63|663.55|0
1647335550000|2022-03-15 09:12:30|665.42|663.34|666.87|664.79|666.87|664.79|665.42|663.34|0
1647335560000|2022-03-15 09:12:40|666.98|664.9|667.08|665|667.28|665.2|666.98|664.9|0
1647335570000|2022-03-15 09:12:50|666.98|664.9|666.98|664.9|667.08|665|666.87|664.79|0
1647335580000|2022-03-15 09:13:00|666.87|664.79|666.87|664.79|666.87|664.79|666.46|664.38|0
1647335590000|2022-03-15 09:13:10|666.66|664.58|666.66|664.58|666.66|664.58|666.46|664.38|0
1647335600000|2022-03-15 09:13:20|666.87|664.79|666.66|664.58|666.87|664.79|666.46|664.38|0
1647335610000|2022-03-15 09:13:30|666.46|664.38|666.66|664.58|666.66|664.58|666.46|664.38|0
1647335620000|2022-03-15 09:13:40|666.56|664.48|666.04|663.96|666.56|664.48|666.04|663.96|0
1647335630000|2022-03-15 09:13:50|665.94|663.86|665.63|663.55|665.94|663.86|665.63|663.55|0
1647335640000|2022-03-15 09:14:00|665.01|662.93|665.22|663.14|665.22|663.14|665.01|662.93|0
1647335650000|2022-03-15 09:14:10|665.12|663.04|664.8|662.72|665.22|663.14|664.8|662.72|0
1647335660000|2022-03-15 09:14:20|664.7|662.62|664.7|662.62|665.01|662.93|664.6|662.52|0
1647335670000|2022-03-15 09:14:30|664.6|662.52|664.18|662.1|664.6|662.52|664.18|662.1|0
1647335680000|2022-03-15 09:14:40|664.39|662.31|664.5|662.42|664.6|662.52|664.39|662.31|0
1647335690000|2022-03-15 09:14:50|664.6|662.52|664.39|662.31|664.6|662.52|664.39|662.31|0
1647335700000|2022-03-15 09:15:00|664.5|662.42|664.5|662.42|664.8|662.72|664.5|662.42|0
1647335710000|2022-03-15 09:15:10|664.6|662.52|665.01|662.93|665.01|662.93|664.39|662.31|0
1647335720000|2022-03-15 09:15:20|665.12|663.04|664.91|662.83|665.21|663.13|664.91|662.83|0
1647335730000|2022-03-15 09:15:30|665.01|662.93|665.01|662.93|665.01|662.93|664.8|662.72|0
1647335740000|2022-03-15 09:15:40|664.7|662.62|664.59|662.51|664.7|662.62|664.59|662.51|0
1647335750000|2022-03-15 09:15:50|665.01|662.93|664.5|662.42|665.01|662.93|664.5|662.42|0
1647335760000|2022-03-15 09:16:00|664.39|662.31|664.18|662.1|664.7|662.62|664.18|662.1|0
1647335770000|2022-03-15 09:16:10|664.39|662.31|663.77|661.69|664.7|662.62|663.77|661.69|0
1647335780000|2022-03-15 09:16:20|664.39|662.31|664.59|662.51|664.59|662.51|664.39|662.31|0
1647335790000|2022-03-15 09:16:30|664.5|662.42|664.5|662.42|664.59|662.51|664.5|662.42|0
1647335800000|2022-03-15 09:16:40|664.59|662.51|665.01|662.93|665.01|662.93|664.59|662.51|0
1647335810000|2022-03-15 09:16:50|665.42|663.34|666.04|663.96|666.04|663.96|665.42|663.34|0
1647335820000|2022-03-15 09:17:00|666.25|664.17|666.04|663.96|666.25|664.17|666.04|663.96|0
1647335830000|2022-03-15 09:17:10|665.83|663.75|665.63|663.55|666.04|663.96|665.63|663.55|0
1647335840000|2022-03-15 09:17:20|665.83|663.75|666.04|663.96|666.04|663.96|665.83|663.75|0
1647335850000|2022-03-15 09:17:30|666.66|664.58|666.66|664.58|666.77|664.69|666.66|664.58|0
1647335860000|2022-03-15 09:17:40|666.45|664.37|666.87|664.79|666.87|664.79|666.45|664.37|0
1647335870000|2022-03-15 09:17:50|666.98|664.9|666.98|664.9|667.07|664.99|666.87|664.79|0
1647335880000|2022-03-15 09:18:00|667.07|664.99|666.04|663.96|667.07|664.99|666.04|663.96|0
1647335890000|2022-03-15 09:18:10|666.45|664.37|666.77|664.69|666.77|664.69|666.45|664.37|0
1647335900000|2022-03-15 09:18:20|666.66|664.58|666.87|664.79|666.87|664.79|666.66|664.58|0
1647335910000|2022-03-15 09:18:30|666.98|664.9|666.56|664.48|667.07|664.99|666.56|664.48|0
1647335920000|2022-03-15 09:18:40|666.25|664.17|665.83|663.75|666.25|664.17|665.83|663.75|0
1647335930000|2022-03-15 09:18:50|666.04|663.96|666.04|663.96|666.25|664.17|666.04|663.96|0
1647335940000|2022-03-15 09:19:00|665.94|663.86|665.42|663.34|666.04|663.96|665.42|663.34|0
1647335950000|2022-03-15 09:19:10|666.04|663.96|666.66|664.58|666.66|664.58|666.04|663.96|0
1647335960000|2022-03-15 09:19:20|666.25|664.17|666.15|664.07|666.45|664.37|666.15|664.07|0
1647335970000|2022-03-15 09:19:30|665.83|663.75|666.15|664.07|666.25|664.17|665.83|663.75|0
1647335980000|2022-03-15 09:19:40|666.66|664.58|666.04|663.96|666.66|664.58|666.04|663.96|0
1647335990000|2022-03-15 09:19:50|666.15|664.07|666.04|663.96|666.15|664.07|665.83|663.75|0
1647336000000|2022-03-15 09:20:00|665.21|663.13|665.42|663.34|665.42|663.34|665.21|663.13|0
1647336010000|2022-03-15 09:20:10|665.21|663.13|665.63|663.55|665.63|663.55|665.21|663.13|0
1647336020000|2022-03-15 09:20:20|665.94|663.86|666.04|663.96|666.25|664.17|665.94|663.86|0
1647336030000|2022-03-15 09:20:30|665.63|663.55|666.35|664.27|666.35|664.27|665.63|663.55|0
1647336040000|2022-03-15 09:20:40|666.15|664.07|666.04|663.96|666.15|664.07|665.94|663.86|0
1647336050000|2022-03-15 09:20:50|666.15|664.07|666.04|663.96|666.25|664.17|666.04|663.96|0
1647336060000|2022-03-15 09:21:00|665.83|663.75|665.63|663.55|665.94|663.86|665.63|663.55|0
1647336070000|2022-03-15 09:21:10|665.83|663.75|666.15|664.07|666.15|664.07|665.83|663.75|0
1647336080000|2022-03-15 09:21:20|666.04|663.96|666.15|664.07|666.15|664.07|666.04|663.96|0
1647336090000|2022-03-15 09:21:30|666.25|664.17|666.35|664.27|666.45|664.37|666.25|664.17|0
1647336100000|2022-03-15 09:21:40|666.15|664.07|665.73|663.65|666.15|664.07|665.73|663.65|0
1647336110000|2022-03-15 09:21:50|665.63|663.55|665.32|663.24|665.83|663.75|665.32|663.24|0
1647336120000|2022-03-15 09:22:00|665.11|663.03|665.01|662.93|665.11|663.03|665.01|662.93|0
1647336130000|2022-03-15 09:22:10|665.11|663.03|665.42|663.34|665.42|663.34|665.11|663.03|0
1647336140000|2022-03-15 09:22:20|665.63|663.55|665.53|663.45|665.63|663.55|665.42|663.34|0
1647336150000|2022-03-15 09:22:30|665.42|663.34|665.53|663.45|665.53|663.45|665.01|662.93|0
1647336160000|2022-03-15 09:22:40|665.83|663.75|665.73|663.65|665.83|663.75|665.63|663.55|0
1647336170000|2022-03-15 09:22:50|665.63|663.55|665.83|663.75|665.83|663.75|665.63|663.55|0
1647336180000|2022-03-15 09:23:00|666.04|663.96|665.73|663.65|666.04|663.96|665.73|663.65|0
1647336190000|2022-03-15 09:23:10|665.01|662.93|665.11|663.03|665.21|663.13|665.01|662.93|0
1647336200000|2022-03-15 09:23:20|665.21|663.13|665.01|662.93|665.21|663.13|665.01|662.93|0
1647336210000|2022-03-15 09:23:30|664.59|662.51|664.39|662.31|664.59|662.51|664.39|662.31|0
1647336220000|2022-03-15 09:23:40|664.08|662|663.77|661.69|664.08|662|663.77|661.69|0
1647336230000|2022-03-15 09:23:50|663.56|661.48|663.56|661.48|663.56|661.48|663.56|661.48|0
1647336240000|2022-03-15 09:24:00|663.97|661.89|663.35|661.27|663.97|661.89|663.35|661.27|0
1647336250000|2022-03-15 09:24:10|663.15|661.07|662.94|660.86|663.15|661.07|662.94|660.86|0
1647336260000|2022-03-15 09:24:20|663.05|660.97|663.15|661.07|663.15|661.07|663.05|660.97|0
1647336270000|2022-03-15 09:24:30|663.25|661.17|662.12|660.04|663.25|661.17|662.12|660.04|0
1647336280000|2022-03-15 09:24:40|661.91|659.83|660.99|658.91|662.12|660.04|660.99|658.91|0
1647336290000|2022-03-15 09:24:50|660.67|658.59|659.23|657.15|660.67|658.59|659.23|657.15|0
1647336310000|2022-03-15 09:25:10|659.03|656.95|659.03|656.95|659.23|657.15|659.03|656.95|0
1647336320000|2022-03-15 09:25:20|658.62|656.54|658.41|656.33|658.72|656.64|658.41|656.33|0
1647336330000|2022-03-15 09:25:30|658.2|656.12|657.38|655.3|658.2|656.12|657.38|655.3|0
1647336340000|2022-03-15 09:25:40|657.18|655.1|657.69|655.61|657.69|655.61|656.97|654.89|0
1647336350000|2022-03-15 09:25:50|657.59|655.51|657.9|655.82|657.9|655.82|657.59|655.51|0
1647336360000|2022-03-15 09:26:00|658|655.92|657.79|655.71|658|655.92|657.59|655.51|0
1647336370000|2022-03-15 09:26:10|657.59|655.51|658.62|656.54|658.62|656.54|657.59|655.51|0
1647336380000|2022-03-15 09:26:20|658.52|656.44|658.82|656.74|658.82|656.74|658.52|656.44|0
1647336390000|2022-03-15 09:26:30|659.03|656.95|658.72|656.64|659.03|656.95|658.72|656.64|0
1647336400000|2022-03-15 09:26:40|658.62|656.54|658.41|656.33|658.72|656.64|658.41|656.33|0
1647336410000|2022-03-15 09:26:50|658.2|656.12|657.79|655.71|658.2|656.12|657.79|655.71|0
1647336420000|2022-03-15 09:27:00|657.38|655.3|657.69|655.61|657.69|655.61|657.38|655.3|0
1647336430000|2022-03-15 09:27:10|657.59|655.51|657.38|655.3|658|655.92|657.38|655.3|0
1647336440000|2022-03-15 09:27:20|657.28|655.2|657.49|655.41|657.59|655.51|657.28|655.2|0
1647336450000|2022-03-15 09:27:30|657.79|655.71|657.28|655.2|657.79|655.71|657.28|655.2|0
1647336460000|2022-03-15 09:27:40|657.38|655.3|656.35|654.27|657.38|655.3|656.05|653.97|0
1647336470000|2022-03-15 09:27:50|656.05|653.97|656.97|654.89|656.97|654.89|656.05|653.97|0
1647336480000|2022-03-15 09:28:00|657.08|655|656.97|654.89|657.18|655.1|656.97|654.89|0
1647336490000|2022-03-15 09:28:10|656.05|653.97|656.35|654.27|656.35|654.27|655.94|653.86|0
1647336500000|2022-03-15 09:28:20|656.56|654.48|656.56|654.48|656.76|654.68|656.56|654.48|0
1647336510000|2022-03-15 09:28:30|656.67|654.59|656.76|654.68|656.76|654.68|656.67|654.59|0
1647336520000|2022-03-15 09:28:40|657.38|655.3|657.38|655.3|657.49|655.41|657.38|655.3|0
1647336530000|2022-03-15 09:28:50|657.59|655.51|658|655.92|658.2|656.12|657.59|655.51|0
1647336540000|2022-03-15 09:29:00|657.79|655.71|657.59|655.51|657.79|655.71|657.59|655.51|0
1647336550000|2022-03-15 09:29:10|657.79|655.71|657.59|655.51|657.79|655.71|657.59|655.51|0
1647336560000|2022-03-15 09:29:20|657.79|655.71|657.79|655.71|657.79|655.71|657.79|655.71|0
1647336570000|2022-03-15 09:29:30|657.69|655.61|657.59|655.51|657.79|655.71|657.59|655.51|0
1647336580000|2022-03-15 09:29:40|657.79|655.71|657.79|655.71|658|655.92|657.79|655.71|0
1647336590000|2022-03-15 09:29:50|657.9|655.82|658|655.92|658|655.92|657.9|655.82|0
1647336600000|2022-03-15 09:30:00|657.69|655.61|657.79|655.71|657.79|655.71|657.69|655.61|0
1647336610000|2022-03-15 09:30:10|658.2|656.12|658|655.92|658.2|656.12|658|655.92|0
1647336620000|2022-03-15 09:30:20|657.79|655.71|657.38|655.3|657.79|655.71|657.38|655.3|0
1647336630000|2022-03-15 09:30:30|657.17|655.09|657.17|655.09|657.17|655.09|657.17|655.09|0
1647336640000|2022-03-15 09:30:40|656.56|654.48|656.56|654.48|656.56|654.48|656.56|654.48|0
1647336650000|2022-03-15 09:30:50|656.76|654.68|656.67|654.59|656.76|654.68|656.67|654.59|0
1647336660000|2022-03-15 09:31:00|656.56|654.48|656.25|654.17|656.56|654.48|656.25|654.17|0
1647336670000|2022-03-15 09:31:10|656.15|654.07|655.33|653.25|656.15|654.07|654.92|652.84|0
1647336680000|2022-03-15 09:31:20|655.64|653.56|655.33|653.25|655.64|653.56|655.33|653.25|0
1647336690000|2022-03-15 09:31:30|655.53|653.45|655.53|653.45|655.53|653.45|655.53|653.45|0
1647336700000|2022-03-15 09:31:40|655.64|653.56|655.33|653.25|655.64|653.56|655.33|653.25|0
1647336710000|2022-03-15 09:31:50|655.53|653.45|655.74|653.66|655.74|653.66|655.53|653.45|0
1647336720000|2022-03-15 09:32:00|655.53|653.45|655.33|653.25|656.05|653.97|655.33|653.25|0
1647336730000|2022-03-15 09:32:10|655.12|653.04|654.51|652.43|655.12|653.04|654.51|652.43|0
1647336740000|2022-03-15 09:32:20|654.71|652.63|653.89|651.81|654.71|652.63|653.89|651.81|0
1647336750000|2022-03-15 09:32:30|654.1|652.02|654.71|652.63|654.92|652.84|654.1|652.02|0
1647336760000|2022-03-15 09:32:40|654.51|652.43|654.3|652.22|654.51|652.43|654.3|652.22|0
1647336770000|2022-03-15 09:32:50|654.51|652.43|653.89|651.81|654.51|652.43|653.89|651.81|0
1647336780000|2022-03-15 09:33:00|654.09|652.01|654.09|652.01|654.51|652.43|654.09|652.01|0
1647336790000|2022-03-15 09:33:10|654.92|652.84|655.43|653.35|655.43|653.35|654.92|652.84|0
1647336800000|2022-03-15 09:33:20|655.33|653.25|655.33|653.25|655.33|653.25|655.12|653.04|0
1647336810000|2022-03-15 09:33:30|655.23|653.15|655.23|653.15|655.53|653.45|655.23|653.15|0
1647336820000|2022-03-15 09:33:40|655.43|653.35|655.74|653.66|655.74|653.66|655.43|653.35|0
1647336830000|2022-03-15 09:33:50|656.15|654.07|656.46|654.38|656.46|654.38|656.15|654.07|0
1647336840000|2022-03-15 09:34:00|656.25|654.17|656.35|654.27|656.46|654.38|656.25|654.17|0
1647336850000|2022-03-15 09:34:10|656.56|654.48|656.56|654.48|656.56|654.48|656.46|654.38|0
1647336860000|2022-03-15 09:34:20|656.76|654.68|657.08|655|657.08|655|656.76|654.68|0
1647336870000|2022-03-15 09:34:30|657.17|655.09|657.28|655.2|657.28|655.2|657.17|655.09|0
1647336880000|2022-03-15 09:34:40|657.08|655|656.97|654.89|657.17|655.09|656.97|654.89|0
1647336890000|2022-03-15 09:34:50|656.76|654.68|657.07|654.99|657.07|654.99|656.76|654.68|0
1647336900000|2022-03-15 09:35:00|656.87|654.79|656.35|654.27|656.87|654.79|656.35|654.27|0
1647336910000|2022-03-15 09:35:10|656.66|654.58|656.56|654.48|656.66|654.58|656.56|654.48|0
1647336920000|2022-03-15 09:35:20|656.76|654.68|656.35|654.27|656.76|654.68|656.35|654.27|0
1647336930000|2022-03-15 09:35:30|656.46|654.38|656.56|654.48|656.56|654.48|656.46|654.38|0
1647336940000|2022-03-15 09:35:40|656.46|654.38|656.76|654.68|656.76|654.68|656.46|654.38|0
1647336950000|2022-03-15 09:35:50|656.97|654.89|657.28|655.2|657.38|655.3|656.97|654.89|0
1647336960000|2022-03-15 09:36:00|657.17|655.09|657.38|655.3|657.38|655.3|657.17|655.09|0
1647336970000|2022-03-15 09:36:10|657.28|655.2|657.38|655.3|657.38|655.3|657.17|655.09|0
1647336980000|2022-03-15 09:36:20|657.58|655.5|657.79|655.71|658.1|656.02|657.58|655.5|0
1647336990000|2022-03-15 09:36:30|658|655.92|657.79|655.71|658|655.92|657.79|655.71|0
1647337000000|2022-03-15 09:36:40|658.2|656.12|658.1|656.02|658.2|656.12|658.1|656.02|0
1647337010000|2022-03-15 09:36:50|657.79|655.71|658.1|656.02|658.2|656.12|657.79|655.71|0
1647337020000|2022-03-15 09:37:00|658.2|656.12|658.72|656.64|658.82|656.74|658.2|656.12|0
1647337030000|2022-03-15 09:37:10|658.82|656.74|659.02|656.94|659.02|656.94|658.82|656.74|0
1647337040000|2022-03-15 09:37:20|658.82|656.74|658.61|656.53|658.92|656.84|658.61|656.53|0
1647337050000|2022-03-15 09:37:30|658.41|656.33|658.61|656.53|658.61|656.53|658.41|656.33|0
1647337060000|2022-03-15 09:37:40|658.51|656.43|658.51|656.43|658.61|656.53|658.41|656.33|0
1647337070000|2022-03-15 09:37:50|658.61|656.53|658.61|656.53|658.72|656.64|658.61|656.53|0
1647337080000|2022-03-15 09:38:00|658.51|656.43|658.2|656.12|658.51|656.43|658.1|656.02|0
1647337090000|2022-03-15 09:38:10|658.61|656.53|658.82|656.74|658.82|656.74|658.61|656.53|0
1647337100000|2022-03-15 09:38:20|658.92|656.84|658.92|656.84|658.92|656.84|658.92|656.84|0
1647337110000|2022-03-15 09:38:30|658.82|656.74|659.23|657.15|659.23|657.15|658.82|656.74|0
1647337120000|2022-03-15 09:38:40|659.34|657.26|659.02|656.94|659.34|657.26|659.02|656.94|0
1647337130000|2022-03-15 09:38:50|658.92|656.84|658.51|656.43|659.02|656.94|658.51|656.43|0
1647337140000|2022-03-15 09:39:00|658.31|656.23|658.41|656.33|658.61|656.53|658.31|656.23|0
1647337150000|2022-03-15 09:39:10|658.2|656.12|658.2|656.12|658.2|656.12|658.2|656.12|0
1647337160000|2022-03-15 09:39:20|657.69|655.61|657.38|655.3|657.79|655.71|657.28|655.2|0
1647337170000|2022-03-15 09:39:30|657.28|655.2|656.15|654.07|657.28|655.2|656.15|654.07|0
1647337180000|2022-03-15 09:39:40|656.35|654.27|656.56|654.48|656.76|654.68|656.35|654.27|0
1647337190000|2022-03-15 09:39:50|656.35|654.27|656.05|653.97|656.35|654.27|655.94|653.86|0
1647337200000|2022-03-15 09:40:00|656.15|654.07|656.97|654.89|657.17|655.09|656.15|654.07|0
1647337210000|2022-03-15 09:40:10|657.17|655.09|652.45|650.37|657.17|655.09|652.45|650.37|0
1647337220000|2022-03-15 09:40:20|650.82|648.74|649.79|647.71|650.82|648.74|649.79|647.71|0
1647337230000|2022-03-15 09:40:30|652.04|649.96|651.63|649.55|652.35|650.27|651.63|649.55|0
1647337240000|2022-03-15 09:40:40|651.02|648.94|651.84|649.76|652.15|650.07|651.02|648.94|0
1647337250000|2022-03-15 09:40:50|652.45|650.37|653.27|651.19|653.27|651.19|652.45|650.37|0
1647337260000|2022-03-15 09:41:00|652.86|650.78|652.76|650.68|653.48|651.4|652.76|650.68|0
1647337270000|2022-03-15 09:41:10|652.86|650.78|653.07|650.99|653.07|650.99|652.86|650.78|0
1647337280000|2022-03-15 09:41:20|652.45|650.37|653.27|651.19|653.27|651.19|652.45|650.37|0
1647337290000|2022-03-15 09:41:30|653.07|650.99|653.27|651.19|653.27|651.19|653.07|650.99|0
1647337300000|2022-03-15 09:41:40|653.38|651.3|653.27|651.19|653.48|651.4|653.27|651.19|0
1647337310000|2022-03-15 09:41:50|653.17|651.09|653.17|651.09|653.17|651.09|653.17|651.09|0
1647337320000|2022-03-15 09:42:00|653.07|650.99|652.25|650.17|653.07|650.99|651.84|649.76|0
1647337330000|2022-03-15 09:42:10|652.35|650.27|652.86|650.78|652.86|650.78|652.35|650.27|0
1647337340000|2022-03-15 09:42:20|653.07|650.99|651.02|648.94|653.07|650.99|651.02|648.94|0
1647337350000|2022-03-15 09:42:30|651.22|649.14|651.22|649.14|651.22|649.14|651.22|649.14|0
1647337360000|2022-03-15 09:42:40|650.82|648.74|651.63|649.55|651.63|649.55|650.82|648.74|0
1647337370000|2022-03-15 09:42:50|652.04|649.96|652.66|650.58|652.66|650.58|652.04|649.96|0
1647337380000|2022-03-15 09:43:00|652.86|650.78|653.07|650.99|653.48|651.4|652.86|650.78|0
1647337390000|2022-03-15 09:43:10|653.27|651.19|653.07|650.99|653.27|651.19|653.07|650.99|0
1647337400000|2022-03-15 09:43:20|653.27|651.19|653.07|650.99|653.27|651.19|653.07|650.99|0
1647337410000|2022-03-15 09:43:30|653.27|651.19|652.86|650.78|653.27|651.19|652.86|650.78|0
1647337420000|2022-03-15 09:43:40|652.76|650.68|652.45|650.37|652.76|650.68|652.45|650.37|0
1647337430000|2022-03-15 09:43:50|652.86|650.78|651.84|649.76|652.86|650.78|651.63|649.55|0
1647337440000|2022-03-15 09:44:00|652.25|650.17|652.45|650.37|652.45|650.37|652.15|650.07|0
1647337450000|2022-03-15 09:44:10|652.66|650.58|652.56|650.48|652.86|650.78|652.56|650.48|0
1647337460000|2022-03-15 09:44:20|652.35|650.27|652.86|650.78|652.86|650.78|652.35|650.27|0
1647337470000|2022-03-15 09:44:30|652.66|650.58|651.53|649.45|652.86|650.78|651.53|649.45|0
1647337480000|2022-03-15 09:44:40|651.43|649.35|651.02|648.94|651.43|649.35|650.92|648.84|0
1647337490000|2022-03-15 09:44:50|651.13|649.05|651.02|648.94|651.22|649.14|651.02|648.94|0
1647337500000|2022-03-15 09:45:00|651.22|649.14|651.63|649.55|651.63|649.55|651.22|649.14|0
1647337510000|2022-03-15 09:45:10|651.94|649.86|651.33|649.25|651.94|649.86|651.33|649.25|0
1647337520000|2022-03-15 09:45:20|651.43|649.35|650.61|648.53|651.43|649.35|650.61|648.53|0
1647337530000|2022-03-15 09:45:30|650.2|648.12|648.97|646.89|650.2|648.12|648.97|646.89|0
1647337540000|2022-03-15 09:45:40|648.57|646.49|648.97|646.89|648.97|646.89|648.57|646.49|0
1647337550000|2022-03-15 09:45:50|649.18|647.1|649.18|647.1|649.38|647.3|649.18|647.1|0
1647337560000|2022-03-15 09:46:00|648.77|646.69|648.16|646.08|648.97|646.89|648.16|646.08|0
1647337570000|2022-03-15 09:46:10|648.97|646.89|648.26|646.18|648.97|646.89|648.26|646.18|0
1647337580000|2022-03-15 09:46:20|648.47|646.39|648.77|646.69|648.77|646.69|648.26|646.18|0
1647337590000|2022-03-15 09:46:30|649.08|647|648.36|646.28|649.08|647|648.36|646.28|0
1647337600000|2022-03-15 09:46:40|648.47|646.39|647.95|645.87|648.56|646.48|647.95|645.87|0
1647337610000|2022-03-15 09:46:50|648.56|646.48|648.26|646.18|648.56|646.48|648.06|645.98|0
1647337620000|2022-03-15 09:47:00|648.77|646.69|648.16|646.08|648.77|646.69|648.16|646.08|0
1647337630000|2022-03-15 09:47:10|648.36|646.28|649.49|647.41|649.49|647.41|648.36|646.28|0
1647337640000|2022-03-15 09:47:20|649.38|647.3|649.79|647.71|649.79|647.71|649.28|647.2|0
1647337650000|2022-03-15 09:47:30|650|647.92|649.79|647.71|650|647.92|649.79|647.71|0
1647337660000|2022-03-15 09:47:40|650|647.92|650.4|648.32|650.4|648.32|649.38|647.3|0
1647337670000|2022-03-15 09:47:50|650.1|648.02|650.2|648.12|650.2|648.12|650.1|648.02|0
1647337680000|2022-03-15 09:48:00|650.4|648.32|650.61|648.53|650.61|648.53|650.4|648.32|0
1647337690000|2022-03-15 09:48:10|650.51|648.43|650.72|648.64|650.72|648.64|650.51|648.43|0
1647337700000|2022-03-15 09:48:20|650.61|648.53|650.4|648.32|650.72|648.64|650.4|648.32|0
1647337710000|2022-03-15 09:48:30|650.81|648.73|650.81|648.73|650.81|648.73|650.51|648.43|0
1647337720000|2022-03-15 09:48:40|650.72|648.64|650.81|648.73|650.81|648.73|650.61|648.53|0
1647337730000|2022-03-15 09:48:50|651.12|649.04|651.22|649.14|651.22|649.14|651.02|648.94|0
1647337740000|2022-03-15 09:49:00|651.43|649.35|651.33|649.25|651.43|649.35|651.33|649.25|0
1647337750000|2022-03-15 09:49:10|651.43|649.35|651.22|649.14|651.43|649.35|650.92|648.84|0
1647337760000|2022-03-15 09:49:20|651.43|649.35|651.43|649.35|651.74|649.66|651.43|649.35|0
1647337770000|2022-03-15 09:49:30|651.22|649.14|651.33|649.25|651.33|649.25|651.02|648.94|0
1647337780000|2022-03-15 09:49:40|651.22|649.14|650.61|648.53|651.22|649.14|650.51|648.43|0
1647337790000|2022-03-15 09:49:50|650.71|648.63|650.92|648.84|651.02|648.94|650.71|648.63|0
1647337800000|2022-03-15 09:50:00|650.71|648.63|651.63|649.55|651.63|649.55|650.71|648.63|0
1647337810000|2022-03-15 09:50:10|651.74|649.66|651.74|649.66|651.74|649.66|651.74|649.66|0
1647337820000|2022-03-15 09:50:20|651.84|649.76|651.43|649.35|651.84|649.76|651.43|649.35|0
1647337830000|2022-03-15 09:50:30|651.22|649.14|650.61|648.53|651.22|649.14|650.61|648.53|0
1647337840000|2022-03-15 09:50:40|650.2|648.12|650.61|648.53|650.61|648.53|650.2|648.12|0
1647337850000|2022-03-15 09:50:50|650.4|648.32|650.2|648.12|650.4|648.32|650.2|648.12|0
1647337860000|2022-03-15 09:51:00|650.1|648.02|651.63|649.55|651.63|649.55|650.1|648.02|0
1647337870000|2022-03-15 09:51:10|651.94|649.86|651.74|649.66|651.94|649.86|651.43|649.35|0
1647337880000|2022-03-15 09:51:20|651.84|649.76|651.84|649.76|651.84|649.76|651.84|649.76|0
1647337890000|2022-03-15 09:51:30|652.04|649.96|651.63|649.55|652.04|649.96|651.63|649.55|0
1647337900000|2022-03-15 09:51:40|651.02|648.94|651.02|648.94|651.02|648.94|651.02|648.94|0
1647337910000|2022-03-15 09:51:50|650.81|648.73|651.22|649.14|651.22|649.14|650.51|648.43|0
1647337920000|2022-03-15 09:52:00|650.81|648.73|651.12|649.04|651.12|649.04|650.81|648.73|0
1647337930000|2022-03-15 09:52:10|651.02|648.94|650.92|648.84|651.02|648.94|650.81|648.73|0
1647337940000|2022-03-15 09:52:20|651.02|648.94|651.22|649.14|651.22|649.14|651.02|648.94|0
1647337950000|2022-03-15 09:52:30|651.43|649.35|651.63|649.55|651.63|649.55|651.43|649.35|0
1647337960000|2022-03-15 09:52:40|651.84|649.76|652.25|650.17|652.25|650.17|651.84|649.76|0
1647337970000|2022-03-15 09:52:50|652.15|650.07|652.25|650.17|652.25|650.17|651.84|649.76|0
1647337980000|2022-03-15 09:53:00|652.15|650.07|652.45|650.37|652.45|650.37|652.04|649.96|0
1647337990000|2022-03-15 09:53:10|652.56|650.48|652.86|650.78|652.86|650.78|652.56|650.48|0
1647338000000|2022-03-15 09:53:20|653.27|651.19|653.06|650.98|653.27|651.19|653.06|650.98|0
1647338010000|2022-03-15 09:53:30|652.97|650.89|652.86|650.78|653.06|650.98|652.86|650.78|0
1647338020000|2022-03-15 09:53:40|652.97|650.89|653.38|651.3|653.38|651.3|652.97|650.89|0
1647338030000|2022-03-15 09:53:50|653.27|651.19|653.68|651.6|653.68|651.6|653.27|651.19|0
1647338040000|2022-03-15 09:54:00|653.88|651.8|654.5|652.42|654.5|652.42|653.88|651.8|0
1647338050000|2022-03-15 09:54:10|654.7|652.62|654.7|652.62|654.91|652.83|654.7|652.62|0
1647338060000|2022-03-15 09:54:20|655.02|652.94|655.32|653.24|655.32|653.24|655.02|652.94|0
1647338070000|2022-03-15 09:54:30|655.22|653.14|655.32|653.24|655.32|653.24|655.22|653.14|0
1647338080000|2022-03-15 09:54:40|655.53|653.45|655.73|653.65|655.94|653.86|655.53|653.45|0
1647338090000|2022-03-15 09:54:50|656.14|654.06|656.55|654.47|656.55|654.47|655.94|653.86|0
1647338100000|2022-03-15 09:55:00|656.35|654.27|656.35|654.27|656.35|654.27|655.94|653.86|0
1647338110000|2022-03-15 09:55:10|656.25|654.17|657.78|655.7|657.78|655.7|656.25|654.17|0
1647338120000|2022-03-15 09:55:20|657.58|655.5|656.76|654.68|657.58|655.5|656.76|654.68|0
1647338130000|2022-03-15 09:55:30|656.86|654.78|657.78|655.7|657.99|655.91|656.86|654.78|0
1647338140000|2022-03-15 09:55:40|657.17|655.09|658.4|656.32|658.4|656.32|657.17|655.09|0
1647338150000|2022-03-15 09:55:50|657.78|655.7|657.78|655.7|657.78|655.7|657.58|655.5|0
1647338160000|2022-03-15 09:56:00|658.1|656.02|658.4|656.32|658.4|656.32|658.1|656.02|0
1647338170000|2022-03-15 09:56:10|658.61|656.53|656.96|654.88|658.61|656.53|656.96|654.88|0
1647338180000|2022-03-15 09:56:20|656.76|654.68|657.37|655.29|657.48|655.4|656.76|654.68|0
1647338190000|2022-03-15 09:56:30|657.48|655.4|657.37|655.29|657.48|655.4|657.37|655.29|0
1647338200000|2022-03-15 09:56:40|656.35|654.27|656.45|654.37|656.45|654.37|656.14|654.06|0
1647338210000|2022-03-15 09:56:50|656.35|654.27|656.45|654.37|656.45|654.37|656.35|654.27|0
1647338220000|2022-03-15 09:57:00|656.96|654.88|657.37|655.29|657.37|655.29|656.96|654.88|0
1647338230000|2022-03-15 09:57:10|656.86|654.78|656.66|654.58|656.86|654.78|656.55|654.47|0
1647338240000|2022-03-15 09:57:20|656.86|654.78|656.86|654.78|657.37|655.29|656.86|654.78|0
1647338250000|2022-03-15 09:57:30|656.66|654.58|656.45|654.37|656.66|654.58|656.25|654.17|0
1647338260000|2022-03-15 09:57:40|656.76|654.68|656.96|654.88|656.96|654.88|656.76|654.68|0
1647338270000|2022-03-15 09:57:50|656.76|654.68|656.86|654.78|657.17|655.09|656.76|654.68|0
1647338280000|2022-03-15 09:58:00|657.17|655.09|657.48|655.4|657.58|655.5|657.17|655.09|0
1647338290000|2022-03-15 09:58:10|657.58|655.5|655.11|653.03|657.58|655.5|655.11|653.03|0
1647338300000|2022-03-15 09:58:20|654.5|652.42|654.5|652.42|654.5|652.42|654.5|652.42|0
1647338310000|2022-03-15 09:58:30|654.6|652.52|654.6|652.52|654.6|652.52|654.6|652.52|0
1647338320000|2022-03-15 09:58:40|654.91|652.83|655.11|653.03|655.11|653.03|654.91|652.83|0
1647338330000|2022-03-15 09:58:50|655.32|653.24|655.32|653.24|655.32|653.24|655.32|653.24|0
1647338340000|2022-03-15 09:59:00|655.43|653.35|655.73|653.65|655.73|653.65|655.43|653.35|0
1647338350000|2022-03-15 09:59:10|656.35|654.27|656.66|654.58|656.66|654.58|656.35|654.27|0
1647338360000|2022-03-15 09:59:20|656.55|654.47|656.35|654.27|656.55|654.47|656.25|654.17|0
1647338370000|2022-03-15 09:59:30|656.34|654.26|656.66|654.58|656.66|654.58|656.34|654.26|0
1647338380000|2022-03-15 09:59:40|656.45|654.37|655.84|653.76|656.45|654.37|655.84|653.76|0
1647338390000|2022-03-15 09:59:50|655.93|653.85|655.43|653.35|655.93|653.85|655.43|653.35|0
1647338400000|2022-03-15 10:00:00|654.91|652.83|654.6|652.52|655.11|653.03|654.5|652.42|0
1647338410000|2022-03-15 10:00:10|654.81|652.73|655.01|652.93|655.01|652.93|654.81|652.73|0
1647338420000|2022-03-15 10:00:20|655.32|653.24|655.63|653.55|655.63|653.55|655.22|653.14|0
1647338430000|2022-03-15 10:00:30|655.52|653.44|655.52|653.44|655.52|653.44|655.42|653.34|0
1647338440000|2022-03-15 10:00:40|655.63|653.55|655.63|653.55|655.73|653.65|655.01|652.93|0
1647338450000|2022-03-15 10:00:50|655.52|653.44|655.11|653.03|655.84|653.76|655.11|653.03|0
1647338460000|2022-03-15 10:01:00|655.73|653.65|654.91|652.83|655.84|653.76|654.91|652.83|0
1647338470000|2022-03-15 10:01:10|654.29|652.21|654.6|652.52|654.91|652.83|654.29|652.21|0
1647338480000|2022-03-15 10:01:20|654.09|652.01|654.81|652.73|654.81|652.73|654.09|652.01|0
1647338490000|2022-03-15 10:01:30|655.01|652.93|654.91|652.83|655.01|652.93|654.81|652.73|0
1647338500000|2022-03-15 10:01:40|655.32|653.24|655.01|652.93|655.32|653.24|655.01|652.93|0
1647338510000|2022-03-15 10:01:50|655.32|653.24|654.91|652.83|655.32|653.24|654.91|652.83|0
1647338520000|2022-03-15 10:02:00|655.11|653.03|655.11|653.03|655.11|653.03|655.01|652.93|0
1647338530000|2022-03-15 10:02:10|655.32|653.24|655.32|653.24|655.32|653.24|655.32|653.24|0
1647338550000|2022-03-15 10:02:30|654.91|652.83|654.5|652.42|654.91|652.83|654.5|652.42|0
1647338560000|2022-03-15 10:02:40|654.29|652.21|654.19|652.11|654.29|652.21|654.19|652.11|0
1647338570000|2022-03-15 10:02:50|654.6|652.52|654.6|652.52|654.6|652.52|654.5|652.42|0
1647338580000|2022-03-15 10:03:00|654.29|652.21|654.19|652.11|654.29|652.21|654.19|652.11|0
1647338590000|2022-03-15 10:03:10|653.88|651.8|652.96|650.88|653.88|651.8|652.86|650.78|0
1647338600000|2022-03-15 10:03:20|652.45|650.37|652.55|650.47|652.55|650.47|652.45|650.37|0
1647338610000|2022-03-15 10:03:30|652.65|650.57|652.45|650.37|652.65|650.57|652.45|650.37|0
1647338620000|2022-03-15 10:03:40|653.17|651.09|653.47|651.39|653.68|651.6|653.17|651.09|0
1647338630000|2022-03-15 10:03:50|653.37|651.29|653.47|651.39|653.58|651.5|653.37|651.29|0
1647338640000|2022-03-15 10:04:00|652.76|650.68|652.14|650.06|652.76|650.68|652.14|650.06|0
1647338650000|2022-03-15 10:04:10|652.45|650.37|652.86|650.78|652.86|650.78|652.14|650.06|0
1647338660000|2022-03-15 10:04:20|653.17|651.09|653.27|651.19|653.47|651.39|653.17|651.09|0
1647338670000|2022-03-15 10:04:30|653.47|651.39|653.47|651.39|653.68|651.6|653.27|651.19|0
1647338680000|2022-03-15 10:04:40|653.06|650.98|653.06|650.98|653.27|651.19|653.06|650.98|0
1647338690000|2022-03-15 10:04:50|653.27|651.19|653.27|651.19|653.27|651.19|653.17|651.09|0
1647338700000|2022-03-15 10:05:00|653.06|650.98|653.27|651.19|653.27|651.19|652.96|650.88|0
1647338710000|2022-03-15 10:05:10|653.68|651.6|654.09|652.01|654.09|652.01|653.68|651.6|0
1647338720000|2022-03-15 10:05:20|654.29|652.21|654.29|652.21|654.29|652.21|654.29|652.21|0
1647338730000|2022-03-15 10:05:30|653.47|651.39|652.76|650.68|653.47|651.39|652.76|650.68|0
1647338740000|2022-03-15 10:05:40|652.55|650.47|651.42|649.34|652.55|650.47|651.42|649.34|0
1647338750000|2022-03-15 10:05:50|650.51|648.43|650.6|648.52|650.6|648.52|650.51|648.43|0
1647338760000|2022-03-15 10:06:00|651.22|649.14|651.83|649.75|651.83|649.75|651.22|649.14|0
1647338770000|2022-03-15 10:06:10|652.04|649.96|651.63|649.55|652.04|649.96|651.63|649.55|0
1647338780000|2022-03-15 10:06:20|652.04|649.96|651.94|649.86|652.04|649.96|651.94|649.86|0
1647338790000|2022-03-15 10:06:30|651.63|649.55|652.45|650.37|652.45|650.37|651.63|649.55|0
1647338800000|2022-03-15 10:06:40|652.55|650.47|652.04|649.96|652.55|650.47|652.04|649.96|0
1647338810000|2022-03-15 10:06:50|652.35|650.27|652.14|650.06|652.55|650.47|652.04|649.96|0
1647338820000|2022-03-15 10:07:00|652.45|650.37|652.35|650.27|652.45|650.37|652.14|650.06|0
1647338830000|2022-03-15 10:07:10|652.65|650.57|652.86|650.78|652.86|650.78|652.65|650.57|0
1647338840000|2022-03-15 10:07:20|652.96|650.88|652.86|650.78|652.96|650.88|652.86|650.78|0
1647338850000|2022-03-15 10:07:30|652.76|650.68|652.86|650.78|652.86|650.78|652.76|650.68|0
1647338860000|2022-03-15 10:07:40|652.76|650.68|653.88|651.8|653.88|651.8|652.76|650.68|0
1647338870000|2022-03-15 10:07:50|654.09|652.01|653.78|651.7|654.09|652.01|653.78|651.7|0
1647338880000|2022-03-15 10:08:00|653.68|651.6|654.09|652.01|654.09|652.01|653.68|651.6|0
1647338890000|2022-03-15 10:08:10|654.29|652.21|653.88|651.8|654.29|652.21|653.88|651.8|0
1647338900000|2022-03-15 10:08:20|653.99|651.91|653.06|650.98|654.5|652.42|653.06|650.98|0
1647338910000|2022-03-15 10:08:30|653.27|651.19|653.17|651.09|653.47|651.39|653.17|651.09|0
1647338920000|2022-03-15 10:08:40|653.06|650.98|652.65|650.57|653.06|650.98|652.55|650.47|0
1647338930000|2022-03-15 10:08:50|652.45|650.37|652.14|650.06|652.76|650.68|652.14|650.06|0
1647338940000|2022-03-15 10:09:00|652.24|650.16|652.24|650.16|652.24|650.16|652.04|649.96|0
1647338950000|2022-03-15 10:09:10|651.73|649.65|651.73|649.65|651.73|649.65|651.63|649.55|0
1647338960000|2022-03-15 10:09:20|651.94|649.86|652.04|649.96|652.04|649.96|651.83|649.75|0
1647338970000|2022-03-15 10:09:30|651.94|649.86|652.04|649.96|652.04|649.96|651.94|649.86|0
1647338980000|2022-03-15 10:09:40|652.14|650.06|652.04|649.96|652.14|650.06|652.04|649.96|0
1647338990000|2022-03-15 10:09:50|652.14|650.06|653.26|651.18|653.26|651.18|652.14|650.06|0
1647339000000|2022-03-15 10:10:00|653.06|650.98|653.26|651.18|653.26|651.18|653.06|650.98|0
1647339010000|2022-03-15 10:10:10|653.06|650.98|653.17|651.09|653.26|651.18|653.06|650.98|0
1647339020000|2022-03-15 10:10:20|653.06|650.98|653.06|650.98|653.06|650.98|652.85|650.77|0
1647339030000|2022-03-15 10:10:30|652.85|650.77|652.24|650.16|652.85|650.77|651.94|649.86|0
1647339040000|2022-03-15 10:10:40|652.14|650.06|652.04|649.96|652.24|650.16|652.04|649.96|0
1647339050000|2022-03-15 10:10:50|651.83|649.75|652.24|650.16|652.24|650.16|651.83|649.75|0
1647339060000|2022-03-15 10:11:00|652.35|650.27|652.35|650.27|652.35|650.27|652.24|650.16|0
1647339070000|2022-03-15 10:11:10|651.94|649.86|651.83|649.75|651.94|649.86|651.83|649.75|0
1647339080000|2022-03-15 10:11:20|651.63|649.55|651.63|649.55|651.73|649.65|651.63|649.55|0
1647339090000|2022-03-15 10:11:30|651.73|649.65|651.42|649.34|651.73|649.65|651.42|649.34|0
1647339100000|2022-03-15 10:11:40|651.22|649.14|650.6|648.52|651.22|649.14|650.6|648.52|0
1647339110000|2022-03-15 10:11:50|650.4|648.32|650.91|648.83|650.91|648.83|650.4|648.32|0
1647339120000|2022-03-15 10:12:00|650.81|648.73|651.01|648.93|651.01|648.93|650.6|648.52|0
1647339130000|2022-03-15 10:12:10|650.81|648.73|650.6|648.52|651.01|648.93|650.6|648.52|0
1647339140000|2022-03-15 10:12:20|650.5|648.42|650.4|648.32|650.5|648.42|650.19|648.11|0
1647339150000|2022-03-15 10:12:30|650.3|648.22|650.4|648.32|650.4|648.32|650.3|648.22|0
1647339160000|2022-03-15 10:12:40|650.19|648.11|650.19|648.11|650.19|648.11|650.19|648.11|0
1647339170000|2022-03-15 10:12:50|649.78|647.7|648.97|646.89|649.78|647.7|648.97|646.89|0
1647339180000|2022-03-15 10:13:00|649.17|647.09|648.66|646.58|649.17|647.09|648.66|646.58|0
1647339190000|2022-03-15 10:13:10|648.56|646.48|648.26|646.18|648.56|646.48|648.26|646.18|0
1647339200000|2022-03-15 10:13:20|648.46|646.38|648.97|646.89|648.97|646.89|648.46|646.38|0
1647339210000|2022-03-15 10:13:30|649.07|646.99|649.07|646.99|649.17|647.09|649.07|646.99|0
1647339220000|2022-03-15 10:13:40|648.56|646.48|648.66|646.58|648.66|646.58|648.56|646.48|0
1647339230000|2022-03-15 10:13:50|648.97|646.89|648.66|646.58|648.97|646.89|648.66|646.58|0
1647339240000|2022-03-15 10:14:00|648.76|646.68|648.66|646.58|648.87|646.79|648.35|646.27|0
1647339250000|2022-03-15 10:14:10|648.56|646.48|648.15|646.07|648.97|646.89|647.94|645.86|0
1647339260000|2022-03-15 10:14:20|647.94|645.86|647.64|645.56|647.94|645.86|647.64|645.56|0
1647339270000|2022-03-15 10:14:30|647.94|645.86|648.25|646.17|648.25|646.17|647.94|645.86|0
1647339280000|2022-03-15 10:14:40|648.35|646.27|648.05|645.97|648.35|646.27|648.05|645.97|0
1647339290000|2022-03-15 10:14:50|647.94|645.86|648.25|646.17|648.25|646.17|647.94|645.86|0
1647339300000|2022-03-15 10:15:00|648.35|646.27|647.94|645.86|648.35|646.27|647.94|645.86|0
1647339310000|2022-03-15 10:15:10|647.54|645.46|647.85|645.77|647.85|645.77|647.54|645.46|0
1647339320000|2022-03-15 10:15:20|647.74|645.66|648.76|646.68|648.76|646.68|647.74|645.66|0
1647339330000|2022-03-15 10:15:30|648.66|646.58|648.35|646.27|648.66|646.58|648.35|646.27|0
1647339340000|2022-03-15 10:15:40|648.15|646.07|648.15|646.07|648.25|646.17|648.15|646.07|0
1647339350000|2022-03-15 10:15:50|647.54|645.46|647.74|645.66|647.74|645.66|647.33|645.25|0
1647339360000|2022-03-15 10:16:00|647.94|645.86|648.15|646.07|648.15|646.07|647.94|645.86|0
1647339370000|2022-03-15 10:16:10|648.25|646.17|648.56|646.48|648.56|646.48|648.15|646.07|0
1647339380000|2022-03-15 10:16:20|648.46|646.38|648.25|646.17|648.46|646.38|648.25|646.17|0
1647339390000|2022-03-15 10:16:30|648.56|646.48|648.46|646.38|648.56|646.48|648.46|646.38|0
1647339400000|2022-03-15 10:16:40|648.56|646.48|648.46|646.38|648.76|646.68|648.46|646.38|0
1647339410000|2022-03-15 10:16:50|648.56|646.48|648.76|646.68|648.76|646.68|648.56|646.48|0
1647339420000|2022-03-15 10:17:00|648.87|646.79|648.97|646.89|648.97|646.89|648.76|646.68|0
1647339430000|2022-03-15 10:17:10|648.96|646.88|649.48|647.4|649.48|647.4|648.96|646.88|0
1647339440000|2022-03-15 10:17:20|649.58|647.5|650.09|648.01|650.09|648.01|649.58|647.5|0
1647339450000|2022-03-15 10:17:30|649.89|647.81|650.19|648.11|650.19|648.11|649.89|647.81|0
1647339460000|2022-03-15 10:17:40|650.3|648.22|650.19|648.11|650.4|648.32|650.19|648.11|0
1647339470000|2022-03-15 10:17:50|650.6|648.52|650.4|648.32|650.6|648.52|650.4|648.32|0
1647339480000|2022-03-15 10:18:00|650.5|648.42|650.5|648.42|650.6|648.52|650.3|648.22|0
1647339490000|2022-03-15 10:18:10|650.4|648.32|650.6|648.52|650.6|648.52|650.4|648.32|0
1647339500000|2022-03-15 10:18:20|650.71|648.63|650.5|648.42|650.71|648.63|650.5|648.42|0
1647339510000|2022-03-15 10:18:30|650.3|648.22|650.4|648.32|650.4|648.32|650.3|648.22|0
1647339520000|2022-03-15 10:18:40|650.5|648.42|650.4|648.32|650.5|648.42|650.4|648.32|0
1647339530000|2022-03-15 10:18:50|650.19|648.11|649.78|647.7|650.19|648.11|649.78|647.7|0
1647339540000|2022-03-15 10:19:00|649.89|647.81|650.4|648.32|650.4|648.32|649.89|647.81|0
1647339550000|2022-03-15 10:19:10|650.19|648.11|650.09|648.01|650.19|648.11|649.78|647.7|0
1647339560000|2022-03-15 10:19:20|650.19|648.11|649.99|647.91|650.19|648.11|649.99|647.91|0
1647339570000|2022-03-15 10:19:30|649.78|647.7|649.37|647.29|649.78|647.7|649.37|647.29|0
1647339580000|2022-03-15 10:19:40|649.27|647.19|649.17|647.09|649.27|647.19|648.96|646.88|0
1647339590000|2022-03-15 10:19:50|649.07|646.99|649.37|647.29|649.37|647.29|649.07|646.99|0
1647339600000|2022-03-15 10:20:00|649.58|647.5|649.58|647.5|649.58|647.5|649.48|647.4|0
1647339610000|2022-03-15 10:20:10|649.68|647.6|649.48|647.4|649.68|647.6|649.48|647.4|0
1647339620000|2022-03-15 10:20:20|649.78|647.7|649.78|647.7|649.78|647.7|649.68|647.6|0
1647339630000|2022-03-15 10:20:30|649.58|647.5|650.4|648.32|650.4|648.32|649.58|647.5|0
1647339640000|2022-03-15 10:20:40|650.5|648.42|649.99|647.91|650.5|648.42|649.99|647.91|0
1647339650000|2022-03-15 10:20:50|650.19|648.11|650.19|648.11|650.4|648.32|650.19|648.11|0
1647339660000|2022-03-15 10:21:00|650.4|648.32|650.19|648.11|650.4|648.32|650.19|648.11|0
1647339670000|2022-03-15 10:21:10|649.99|647.91|649.89|647.81|649.99|647.91|649.89|647.81|0
1647339680000|2022-03-15 10:21:20|649.99|647.91|650.09|648.01|650.19|648.11|649.99|647.91|0
1647339690000|2022-03-15 10:21:30|649.99|647.91|650.39|648.31|650.39|648.31|649.58|647.5|0
1647339700000|2022-03-15 10:21:40|650.8|648.72|651.93|649.85|652.03|649.95|650.8|648.72|0
1647339710000|2022-03-15 10:21:50|652.85|650.77|653.06|650.98|653.06|650.98|652.85|650.77|0
1647339720000|2022-03-15 10:22:00|652.85|650.77|652.65|650.57|652.85|650.77|652.65|650.57|0
1647339730000|2022-03-15 10:22:10|650.3|648.22|647.44|645.36|650.3|648.22|647.44|645.36|0
1647339740000|2022-03-15 10:22:20|647.64|645.56|646.62|644.54|647.64|645.56|646.62|644.54|0
1647339750000|2022-03-15 10:22:30|646.92|644.84|646.42|644.34|646.92|644.84|646.42|644.34|0
1647339760000|2022-03-15 10:22:40|646.72|644.64|646.92|644.84|646.92|644.84|646.72|644.64|0
1647339770000|2022-03-15 10:22:50|647.33|645.25|647.74|645.66|647.74|645.66|647.33|645.25|0
1647339780000|2022-03-15 10:23:00|647.53|645.45|647.74|645.66|647.74|645.66|647.53|645.45|0
1647339790000|2022-03-15 10:23:10|648.15|646.07|648.55|646.47|648.55|646.47|648.15|646.07|0
1647339800000|2022-03-15 10:23:20|648.35|646.27|647.53|645.45|648.35|646.27|647.53|645.45|0
1647339810000|2022-03-15 10:23:30|647.33|645.25|647.13|645.05|647.33|645.25|647.13|645.05|0
1647339820000|2022-03-15 10:23:40|647.44|645.36|647.33|645.25|647.44|645.36|647.33|645.25|0
1647339830000|2022-03-15 10:23:50|647.64|645.56|648.46|646.38|648.46|646.38|647.64|645.56|0
1647339840000|2022-03-15 10:24:00|647.84|645.76|647.84|645.76|647.84|645.76|647.74|645.66|0
1647339850000|2022-03-15 10:24:10|647.74|645.66|648.05|645.97|648.05|645.97|647.74|645.66|0
1647339860000|2022-03-15 10:24:20|648.15|646.07|648.25|646.17|648.35|646.27|648.15|646.07|0
1647339870000|2022-03-15 10:24:30|648.55|646.47|648.46|646.38|648.55|646.47|648.46|646.38|0
1647339880000|2022-03-15 10:24:40|648.35|646.27|648.46|646.38|648.46|646.38|648.35|646.27|0
1647339890000|2022-03-15 10:24:50|648.35|646.27|648.46|646.38|648.46|646.38|648.35|646.27|0
1647339900000|2022-03-15 10:25:00|648.35|646.27|648.46|646.38|648.76|646.68|648.35|646.27|0
1647339910000|2022-03-15 10:25:10|648.15|646.07|647.33|645.25|648.15|646.07|647.33|645.25|0
1647339920000|2022-03-15 10:25:20|647.53|645.45|646.92|644.84|647.53|645.45|646.92|644.84|0
1647339930000|2022-03-15 10:25:30|647.12|645.04|647.12|645.04|647.12|645.04|647.03|644.95|0
1647339940000|2022-03-15 10:25:40|647.23|645.15|647.12|645.04|647.23|645.15|647.12|645.04|0
1647339950000|2022-03-15 10:25:50|647.03|644.95|647.23|645.15|647.23|645.15|646.82|644.74|0
1647339960000|2022-03-15 10:26:00|646.92|644.84|647.33|645.25|647.33|645.25|646.92|644.84|0
1647339970000|2022-03-15 10:26:10|647.64|645.56|647.03|644.95|647.64|645.56|647.03|644.95|0
1647339980000|2022-03-15 10:26:20|647.12|645.04|646.92|644.84|647.33|645.25|646.92|644.84|0
1647339990000|2022-03-15 10:26:30|647.03|644.95|647.23|645.15|647.23|645.15|646.92|644.84|0
1647340000000|2022-03-15 10:26:40|647.12|645.04|647.12|645.04|647.12|645.04|647.03|644.95|0
1647340010000|2022-03-15 10:26:50|647.03|644.95|646.92|644.84|647.03|644.95|646.92|644.84|0
1647340020000|2022-03-15 10:27:00|647.12|645.04|647.03|644.95|647.23|645.15|647.03|644.95|0
1647340030000|2022-03-15 10:27:10|647.23|645.15|646.72|644.64|647.23|645.15|646.21|644.13|0
1647340040000|2022-03-15 10:27:20|646.51|644.43|646.51|644.43|646.51|644.43|646.21|644.13|0
1647340050000|2022-03-15 10:27:30|646.31|644.23|646.51|644.43|646.62|644.54|646.31|644.23|0
1647340060000|2022-03-15 10:27:40|646.72|644.64|646.51|644.43|646.92|644.84|646.51|644.43|0
1647340070000|2022-03-15 10:27:50|647.03|644.95|646.92|644.84|647.03|644.95|646.72|644.64|0
1647340080000|2022-03-15 10:28:00|646.82|644.74|646.72|644.64|646.82|644.74|646.62|644.54|0
1647340090000|2022-03-15 10:28:10|647.03|644.95|646.72|644.64|647.03|644.95|646.72|644.64|0
1647340100000|2022-03-15 10:28:20|646.82|644.74|647.03|644.95|647.12|645.04|646.82|644.74|0
1647340110000|2022-03-15 10:28:30|647.23|645.15|647.43|645.35|647.64|645.56|647.23|645.15|0
1647340120000|2022-03-15 10:28:40|647.64|645.56|647.74|645.66|647.84|645.76|647.64|645.56|0
1647340130000|2022-03-15 10:28:50|647.84|645.76|647.33|645.25|647.84|645.76|647.33|645.25|0
1647340140000|2022-03-15 10:29:00|647.03|644.95|647.43|645.35|647.64|645.56|647.03|644.95|0
1647340150000|2022-03-15 10:29:10|647.12|645.04|646.92|644.84|647.12|645.04|646.72|644.64|0
1647340160000|2022-03-15 10:29:20|646.82|644.74|646.72|644.64|646.92|644.84|646.72|644.64|0
1647340170000|2022-03-15 10:29:30|646.92|644.84|646.92|644.84|646.92|644.84|646.82|644.74|0
1647340180000|2022-03-15 10:29:40|647.03|644.95|646.82|644.74|647.03|644.95|646.82|644.74|0
1647340190000|2022-03-15 10:29:50|646.92|644.84|647.12|645.04|647.12|645.04|646.92|644.84|0
1647340200000|2022-03-15 10:30:00|646.31|644.23|645.9|643.82|646.31|644.23|645.49|643.41|0
1647340210000|2022-03-15 10:30:10|646.31|644.23|646.21|644.13|646.31|644.23|646.21|644.13|0
1647340220000|2022-03-15 10:30:20|646.41|644.33|646.31|644.23|646.41|644.33|646.1|644.02|0
1647340230000|2022-03-15 10:30:30|646.51|644.43|646.62|644.54|646.62|644.54|646.51|644.43|0
1647340240000|2022-03-15 10:30:40|646.72|644.64|646.92|644.84|647.03|644.95|646.72|644.64|0
1647340250000|2022-03-15 10:30:50|646.62|644.54|646.51|644.43|646.62|644.54|646.51|644.43|0
1647340260000|2022-03-15 10:31:00|646.41|644.33|646.62|644.54|646.62|644.54|646.31|644.23|0
1647340270000|2022-03-15 10:31:10|646.51|644.43|646.82|644.74|646.82|644.74|646.51|644.43|0
1647340280000|2022-03-15 10:31:20|647.03|644.95|646.51|644.43|647.12|645.04|646.51|644.43|0
1647340290000|2022-03-15 10:31:30|646.71|644.63|646.31|644.23|646.71|644.63|646.31|644.23|0
1647340300000|2022-03-15 10:31:40|646.51|644.43|646.21|644.13|646.51|644.43|646.21|644.13|0
1647340310000|2022-03-15 10:31:50|646.31|644.23|645.6|643.52|646.31|644.23|645.6|643.52|0
1647340320000|2022-03-15 10:32:00|645.69|643.61|645.6|643.52|645.8|643.72|645.6|643.52|0
1647340330000|2022-03-15 10:32:10|645.29|643.21|645.39|643.31|645.6|643.52|645.29|643.21|0
1647340340000|2022-03-15 10:32:20|645.49|643.41|645.19|643.11|645.49|643.41|644.99|642.91|0
1647340350000|2022-03-15 10:32:30|645.08|643|644.88|642.8|645.29|643.21|644.88|642.8|0
1647340360000|2022-03-15 10:32:40|644.68|642.6|644.88|642.8|644.88|642.8|644.47|642.39|0
1647340370000|2022-03-15 10:32:50|645.08|643|644.88|642.8|645.29|643.21|644.88|642.8|0
1647340380000|2022-03-15 10:33:00|644.99|642.91|644.88|642.8|644.99|642.91|644.88|642.8|0
1647340390000|2022-03-15 10:33:10|645.08|643|645.29|643.21|645.29|643.21|644.88|642.8|0
1647340400000|2022-03-15 10:33:20|645.39|643.31|645.39|643.31|645.39|643.31|645.29|643.21|0
1647340410000|2022-03-15 10:33:30|645.49|643.41|644.88|642.8|645.49|643.41|644.88|642.8|0
1647340420000|2022-03-15 10:33:40|644.99|642.91|644.68|642.6|645.08|643|644.68|642.6|0
1647340430000|2022-03-15 10:33:50|644.88|642.8|644.99|642.91|644.99|642.91|644.88|642.8|0
1647340440000|2022-03-15 10:34:00|644.88|642.8|644.17|642.09|644.88|642.8|644.17|642.09|0
1647340450000|2022-03-15 10:34:10|644.27|642.19|643.66|641.58|644.27|642.19|643.66|641.58|0
1647340460000|2022-03-15 10:34:20|643.86|641.78|644.27|642.19|644.27|642.19|643.86|641.78|0
1647340470000|2022-03-15 10:34:30|643.86|641.78|643.36|641.28|643.86|641.78|643.36|641.28|0
1647340480000|2022-03-15 10:34:40|643.25|641.17|643.15|641.07|643.36|641.28|643.05|640.97|0
1647340490000|2022-03-15 10:34:50|643.25|641.17|643.15|641.07|643.25|641.17|643.05|640.97|0
1647340500000|2022-03-15 10:35:00|642.84|640.76|642.74|640.66|643.05|640.97|642.64|640.56|0
1647340510000|2022-03-15 10:35:10|642.84|640.76|642.95|640.87|642.95|640.87|642.84|640.76|0
1647340520000|2022-03-15 10:35:20|643.25|641.17|643.15|641.07|643.25|641.17|643.05|640.97|0
1647340530000|2022-03-15 10:35:30|643.05|640.97|642.84|640.76|643.05|640.97|642.44|640.36|0
1647340540000|2022-03-15 10:35:40|642.64|640.56|642.44|640.36|642.64|640.56|642.44|640.36|0
1647340550000|2022-03-15 10:35:50|642.34|640.26|642.34|640.26|642.34|640.26|642.34|640.26|0
1647340560000|2022-03-15 10:36:00|642.23|640.15|642.23|640.15|642.34|640.26|642.23|640.15|0
1647340570000|2022-03-15 10:36:10|642.54|640.46|642.84|640.76|642.84|640.76|642.44|640.36|0
1647340580000|2022-03-15 10:36:20|643.05|640.97|642.23|640.15|643.05|640.97|642.23|640.15|0
1647340590000|2022-03-15 10:36:30|642.44|640.36|642.44|640.36|642.44|640.36|642.44|640.36|0
1647340600000|2022-03-15 10:36:40|642.84|640.76|642.64|640.56|642.84|640.76|642.64|640.56|0
1647340610000|2022-03-15 10:36:50|642.44|640.36|642.64|640.56|642.64|640.56|642.44|640.36|0
1647340620000|2022-03-15 10:37:00|642.54|640.46|642.23|640.15|642.54|640.46|642.03|639.95|0
1647340650000|2022-03-15 10:37:30|642.13|640.05|641.82|639.74|642.13|640.05|641.73|639.65|0
1647340660000|2022-03-15 10:37:40|642.03|639.95|642.23|640.15|642.23|640.15|642.03|639.95|0
1647340670000|2022-03-15 10:37:50|641.82|639.74|642.03|639.95|642.03|639.95|641.73|639.65|0
1647340680000|2022-03-15 10:38:00|641.62|639.54|641.82|639.74|641.82|639.74|641.62|639.54|0
1647340690000|2022-03-15 10:38:10|641.93|639.85|641.82|639.74|641.93|639.85|641.82|639.74|0
1647340700000|2022-03-15 10:38:20|641.62|639.54|641.62|639.54|641.62|639.54|641.62|639.54|0
1647340710000|2022-03-15 10:38:30|641.82|639.74|642.23|640.15|642.23|640.15|641.62|639.54|0
1647340720000|2022-03-15 10:38:40|641.93|639.85|641.82|639.74|641.93|639.85|641.82|639.74|0
1647340730000|2022-03-15 10:38:50|641.62|639.54|641.62|639.54|641.62|639.54|641.62|639.54|0
1647340740000|2022-03-15 10:39:00|641.42|639.34|642.03|639.95|642.03|639.95|641.42|639.34|0
1647340750000|2022-03-15 10:39:10|642.43|640.35|642.23|640.15|642.64|640.56|642.23|640.15|0
1647340760000|2022-03-15 10:39:20|642.34|640.26|642.84|640.76|642.84|640.76|642.34|640.26|0
1647340770000|2022-03-15 10:39:30|642.43|640.35|642.43|640.35|642.43|640.35|642.43|640.35|0
1647340780000|2022-03-15 10:39:40|642.34|640.26|642.34|640.26|642.43|640.35|642.34|640.26|0
1647340790000|2022-03-15 10:39:50|642.64|640.56|643.04|640.96|643.04|640.96|642.64|640.56|0
1647340800000|2022-03-15 10:40:00|643.35|641.27|643.45|641.37|643.66|641.58|643.35|641.27|0
1647340810000|2022-03-15 10:40:10|643.66|641.58|643.66|641.58|643.86|641.78|643.66|641.58|0
1647340820000|2022-03-15 10:40:20|643.76|641.68|644.17|642.09|644.17|642.09|643.76|641.68|0
1647340830000|2022-03-15 10:40:30|644.27|642.19|644.06|641.98|644.27|642.19|643.96|641.88|0
1647340840000|2022-03-15 10:40:40|644.17|642.09|644.47|642.39|644.47|642.39|644.17|642.09|0
1647340850000|2022-03-15 10:40:50|644.27|642.19|644.47|642.39|644.47|642.39|644.27|642.19|0
1647340860000|2022-03-15 10:41:00|644.37|642.29|644.27|642.19|644.58|642.5|644.27|642.19|0
1647340870000|2022-03-15 10:41:10|644.47|642.39|644.27|642.19|644.47|642.39|644.27|642.19|0
1647340880000|2022-03-15 10:41:20|644.67|642.59|644.47|642.39|644.67|642.59|644.47|642.39|0
1647340890000|2022-03-15 10:41:30|644.37|642.29|644.67|642.59|644.67|642.59|644.37|642.29|0
1647340900000|2022-03-15 10:41:40|643.86|641.78|644.47|642.39|644.47|642.39|643.86|641.78|0
1647340910000|2022-03-15 10:41:50|644.58|642.5|644.58|642.5|644.58|642.5|644.58|642.5|0
1647340920000|2022-03-15 10:42:00|644.67|642.59|644.88|642.8|645.08|643|644.67|642.59|0
1647340930000|2022-03-15 10:42:10|645.28|643.2|645.28|643.2|645.28|643.2|645.28|643.2|0
1647340940000|2022-03-15 10:42:20|645.08|643|644.67|642.59|645.08|643|644.67|642.59|0
1647340950000|2022-03-15 10:42:30|645.08|643|645.49|643.41|645.49|643.41|645.08|643|0
1647340960000|2022-03-15 10:42:40|645.69|643.61|645.9|643.82|645.9|643.82|645.69|643.61|0
1647340970000|2022-03-15 10:42:50|645.69|643.61|645.59|643.51|645.69|643.61|645.49|643.41|0
1647340980000|2022-03-15 10:43:00|645.49|643.41|645.49|643.41|645.49|643.41|645.49|643.41|0
1647340990000|2022-03-15 10:43:10|645.69|643.61|645.69|643.61|645.8|643.72|645.69|643.61|0
1647341000000|2022-03-15 10:43:20|645.59|643.51|645.39|643.31|645.59|643.51|645.39|643.31|0
1647341010000|2022-03-15 10:43:30|645.49|643.41|645.49|643.41|645.49|643.41|645.28|643.2|0
1647341020000|2022-03-15 10:43:40|645.59|643.51|645.59|643.51|645.59|643.51|645.49|643.41|0
1647341030000|2022-03-15 10:43:50|646|643.92|645.9|643.82|646|643.92|645.9|643.82|0
1647341040000|2022-03-15 10:44:00|646.1|644.02|646.1|644.02|646.1|644.02|645.8|643.72|0
1647341050000|2022-03-15 10:44:10|646|643.92|646.21|644.13|646.21|644.13|646|643.92|0
1647341060000|2022-03-15 10:44:20|646.1|644.02|646.1|644.02|646.3|644.22|646.1|644.02|0
1647341070000|2022-03-15 10:44:30|646.3|644.22|645.9|643.82|646.3|644.22|645.9|643.82|0
1647341080000|2022-03-15 10:44:40|646|643.92|646.61|644.53|646.61|644.53|646|643.92|0
1647341090000|2022-03-15 10:44:50|646.51|644.43|646.51|644.43|646.82|644.74|646.51|644.43|0
1647341100000|2022-03-15 10:45:00|646.21|644.13|646.1|644.02|646.41|644.33|646.1|644.02|0
1647341110000|2022-03-15 10:45:10|646.3|644.22|646.3|644.22|646.3|644.22|646.3|644.22|0
1647341120000|2022-03-15 10:45:20|646.21|644.13|646.21|644.13|646.21|644.13|646.21|644.13|0
1647341130000|2022-03-15 10:45:30|646.1|644.02|646.1|644.02|646.41|644.33|646.1|644.02|0
1647341140000|2022-03-15 10:45:40|646.2|644.12|646.1|644.02|646.2|644.12|645.89|643.81|0
1647341150000|2022-03-15 10:45:50|646.3|644.22|646.3|644.22|646.3|644.22|646.2|644.12|0
1647341160000|2022-03-15 10:46:00|646.41|644.33|646.2|644.12|646.41|644.33|646.2|644.12|0
1647341170000|2022-03-15 10:46:10|646.1|644.02|645.89|643.81|646.1|644.02|645.89|643.81|0
1647341180000|2022-03-15 10:46:20|645.8|643.72|645.49|643.41|645.89|643.81|645.49|643.41|0
1647341190000|2022-03-15 10:46:30|645.39|643.31|645.28|643.2|645.49|643.41|645.28|643.2|0
1647341200000|2022-03-15 10:46:40|644.98|642.9|644.57|642.49|644.98|642.9|644.47|642.39|0
1647341210000|2022-03-15 10:46:50|644.67|642.59|644.57|642.49|644.88|642.8|644.57|642.49|0
1647341220000|2022-03-15 10:47:00|644.26|642.18|644.26|642.18|644.26|642.18|644.26|642.18|0
1647341230000|2022-03-15 10:47:10|644.37|642.29|644.17|642.09|644.37|642.29|644.17|642.09|0
1647341240000|2022-03-15 10:47:20|644.26|642.18|644.47|642.39|644.47|642.39|644.26|642.18|0
1647341250000|2022-03-15 10:47:30|644.57|642.49|645.49|643.41|645.49|643.41|644.57|642.49|0
1647341260000|2022-03-15 10:47:40|645.59|643.51|646.3|644.22|646.3|644.22|645.59|643.51|0
1647341270000|2022-03-15 10:47:50|646|643.92|645.69|643.61|646|643.92|645.69|643.61|0
1647341280000|2022-03-15 10:48:00|645.89|643.81|646.3|644.22|646.3|644.22|645.89|643.81|0
1647341290000|2022-03-15 10:48:10|646|643.92|645.49|643.41|646|643.92|645.49|643.41|0
1647341300000|2022-03-15 10:48:20|645.59|643.51|645.49|643.41|645.59|643.51|645.49|643.41|0
1647341310000|2022-03-15 10:48:30|645.59|643.51|645.49|643.41|645.59|643.51|645.49|643.41|0
1647341320000|2022-03-15 10:48:40|645.59|643.51|645.08|643|645.59|643.51|645.08|643|0
1647341330000|2022-03-15 10:48:50|645.39|643.31|645.49|643.41|645.49|643.41|645.39|643.31|0
1647341340000|2022-03-15 10:49:00|645.18|643.1|645.18|643.1|645.28|643.2|645.18|643.1|0
1647341350000|2022-03-15 10:49:10|645.28|643.2|645.49|643.41|645.49|643.41|645.28|643.2|0
1647341360000|2022-03-15 10:49:20|645.39|643.31|644.98|642.9|645.69|643.61|644.98|642.9|0
1647341370000|2022-03-15 10:49:30|645.08|643|644.87|642.79|645.08|643|644.87|642.79|0
1647341380000|2022-03-15 10:49:40|644.67|642.59|644.57|642.49|644.67|642.59|644.57|642.49|0
1647341390000|2022-03-15 10:49:50|644.67|642.59|644.06|641.98|644.67|642.59|644.06|641.98|0
1647341400000|2022-03-15 10:50:00|644.47|642.39|644.37|642.29|644.57|642.49|644.26|642.18|0
1647341410000|2022-03-15 10:50:10|644.26|642.18|643.86|641.78|644.26|642.18|643.86|641.78|0
1647341420000|2022-03-15 10:50:20|643.76|641.68|643.35|641.27|643.86|641.78|643.35|641.27|0
1647341430000|2022-03-15 10:50:30|643.25|641.17|643.35|641.27|643.35|641.27|643.25|641.17|0
1647341440000|2022-03-15 10:50:40|643.45|641.37|643.96|641.88|643.96|641.88|643.45|641.37|0
1647341450000|2022-03-15 10:50:50|644.06|641.98|644.06|641.98|644.06|641.98|644.06|641.98|0
1647341460000|2022-03-15 10:51:00|644.26|642.18|644.57|642.49|644.67|642.59|644.26|642.18|0
1647341470000|2022-03-15 10:51:10|644.47|642.39|644.26|642.18|644.47|642.39|644.26|642.18|0
1647341480000|2022-03-15 10:51:20|644.06|641.98|644.47|642.39|644.47|642.39|644.06|641.98|0
1647341490000|2022-03-15 10:51:30|643.86|641.78|644.06|641.98|644.06|641.98|643.86|641.78|0
1647341500000|2022-03-15 10:51:40|643.86|641.78|643.86|641.78|644.06|641.98|643.86|641.78|0
1647341510000|2022-03-15 10:51:50|643.65|641.57|643.96|641.88|643.96|641.88|643.65|641.57|0
1647341520000|2022-03-15 10:52:00|643.76|641.68|644.06|641.98|644.06|641.98|643.76|641.68|0
1647341530000|2022-03-15 10:52:10|643.96|641.88|643.86|641.78|643.96|641.88|643.86|641.78|0
1647341540000|2022-03-15 10:52:20|643.65|641.57|643.86|641.78|643.86|641.78|643.65|641.57|0
1647341550000|2022-03-15 10:52:30|643.76|641.68|643.55|641.47|643.76|641.68|643.55|641.47|0
1647341560000|2022-03-15 10:52:40|643.65|641.57|644.26|642.18|644.26|642.18|643.65|641.57|0
1647341570000|2022-03-15 10:52:50|644.16|642.08|644.06|641.98|644.16|642.08|644.06|641.98|0
1647341580000|2022-03-15 10:53:00|643.96|641.88|643.65|641.57|643.96|641.88|643.65|641.57|0
1647341590000|2022-03-15 10:53:10|643.24|641.16|642.63|640.55|643.24|641.16|642.63|640.55|0
1647341600000|2022-03-15 10:53:20|642.02|639.94|641.01|638.93|642.02|639.94|641.01|638.93|0
1647341610000|2022-03-15 10:53:30|639.99|637.91|640.8|638.72|640.8|638.72|639.99|637.91|0
1647341620000|2022-03-15 10:53:40|640.6|638.52|641.21|639.13|641.21|639.13|640.6|638.52|0
1647341630000|2022-03-15 10:53:50|641.41|639.33|641.62|639.54|641.72|639.64|641.32|639.24|0
1647341640000|2022-03-15 10:54:00|641.72|639.64|641.01|638.93|641.72|639.64|641.01|638.93|0
1647341650000|2022-03-15 10:54:10|640.71|638.63|640.91|638.83|641.01|638.93|640.71|638.63|0
1647341660000|2022-03-15 10:54:20|640.6|638.52|640.8|638.72|640.8|638.72|640.6|638.52|0
1647341670000|2022-03-15 10:54:30|641.01|638.93|640.5|638.42|641.01|638.93|640.5|638.42|0
1647341680000|2022-03-15 10:54:40|639.99|637.91|638.16|636.08|639.99|637.91|638.16|636.08|0
1647341690000|2022-03-15 10:54:50|637.56|635.48|637.66|635.58|637.96|635.88|637.56|635.48|0
1647341700000|2022-03-15 10:55:00|637.96|635.88|637.76|635.68|637.96|635.88|637.76|635.68|0
1647341710000|2022-03-15 10:55:10|637.96|635.88|638.68|636.6|638.77|636.69|637.96|635.88|0
1647341720000|2022-03-15 10:55:20|638.27|636.19|638.16|636.08|638.57|636.49|637.96|635.88|0
1647341730000|2022-03-15 10:55:30|638.07|635.99|638.27|636.19|638.27|636.19|638.07|635.99|0
1647341740000|2022-03-15 10:55:40|637.96|635.88|637.86|635.78|637.96|635.88|637.86|635.78|0
1647341750000|2022-03-15 10:55:50|637.76|635.68|637.76|635.68|637.86|635.78|637.76|635.68|0
1647341760000|2022-03-15 10:56:00|637.96|635.88|639.21|637.13|639.72|637.64|637.96|635.88|0
1647341770000|2022-03-15 10:56:10|635.18|633.1|634.57|632.49|635.18|633.1|634.57|632.49|0
1647341780000|2022-03-15 10:56:20|634.78|632.7|634.68|632.6|635.18|633.1|634.68|632.6|0
1647341790000|2022-03-15 10:56:30|634.57|632.49|634.27|632.19|634.57|632.49|634.27|632.19|0
1647341800000|2022-03-15 10:56:40|633.46|631.38|632.14|630.06|633.46|631.38|632.14|630.06|0
1647341810000|2022-03-15 10:56:50|632.34|630.26|633.26|631.18|633.26|631.18|632.34|630.26|0
1647341820000|2022-03-15 10:57:00|632.95|630.87|634.17|632.09|634.68|632.6|632.95|630.87|0
1647341830000|2022-03-15 10:57:10|633.96|631.88|634.48|632.4|634.48|632.4|633.96|631.88|0
1647341840000|2022-03-15 10:57:20|634.37|632.29|634.27|632.19|634.37|632.29|634.17|632.09|0
1647341850000|2022-03-15 10:57:30|634.37|632.29|634.88|632.8|634.88|632.8|634.37|632.29|0
1647341860000|2022-03-15 10:57:40|635.18|633.1|635.79|633.71|635.79|633.71|635.18|633.1|0
1647341870000|2022-03-15 10:57:50|635.59|633.51|635.39|633.31|635.59|633.51|635.18|633.1|0
1647341880000|2022-03-15 10:58:00|635.49|633.41|636|633.92|636|633.92|635.49|633.41|0
1647341890000|2022-03-15 10:58:10|635.59|633.51|635.9|633.82|635.9|633.82|635.59|633.51|0
1647341900000|2022-03-15 10:58:20|636.2|634.12|636|633.92|636.2|634.12|635.9|633.82|0
1647341910000|2022-03-15 10:58:30|636.1|634.02|636.71|634.63|636.71|634.63|635.59|633.51|0
1647341920000|2022-03-15 10:58:40|636.61|634.53|637.12|635.04|637.12|635.04|636.61|634.53|0
1647341930000|2022-03-15 10:58:50|637.01|634.93|636.81|634.73|637.01|634.93|636.81|634.73|0
1647341940000|2022-03-15 10:59:00|636.71|634.63|636.4|634.32|636.71|634.63|636.4|634.32|0
1647341950000|2022-03-15 10:59:10|636.81|634.73|637.01|634.93|637.01|634.93|636.51|634.43|0
1647341960000|2022-03-15 10:59:20|636.92|634.84|637.12|635.04|637.22|635.14|636.92|634.84|0
1647341970000|2022-03-15 10:59:30|637.42|635.34|637.83|635.75|637.83|635.75|637.42|635.34|0
1647341980000|2022-03-15 10:59:40|637.62|635.54|637.62|635.54|637.62|635.54|637.62|635.54|0
1647341990000|2022-03-15 10:59:50|638.03|635.95|638.23|636.15|638.23|636.15|638.03|635.95|0
1647342000000|2022-03-15 11:00:00|637.83|635.75|637.01|634.93|637.83|635.75|637.01|634.93|0
1647342010000|2022-03-15 11:00:10|636.81|634.73|636.2|634.12|637.01|634.93|636|633.92|0
1647342020000|2022-03-15 11:00:20|635.9|633.82|635.18|633.1|635.9|633.82|635.18|633.1|0
1647342030000|2022-03-15 11:00:30|634.98|632.9|635.08|633|635.08|633|634.88|632.8|0
1647342040000|2022-03-15 11:00:40|635.18|633.1|635.39|633.31|635.39|633.31|635.18|633.1|0
1647342050000|2022-03-15 11:00:50|635.49|633.41|635.59|633.51|635.59|633.51|635.49|633.41|0
1647342060000|2022-03-15 11:01:00|635.49|633.41|635.29|633.21|635.59|633.51|635.29|633.21|0
1647342070000|2022-03-15 11:01:10|634.68|632.6|634.37|632.29|634.68|632.6|633.76|631.68|0
1647342080000|2022-03-15 11:01:20|634.78|632.7|634.88|632.8|634.88|632.8|634.78|632.7|0
1647342090000|2022-03-15 11:01:30|635.18|633.1|635.59|633.51|635.59|633.51|635.18|633.1|0
1647342100000|2022-03-15 11:01:40|635.99|633.91|636.2|634.12|636.2|634.12|635.99|633.91|0
1647342110000|2022-03-15 11:01:50|636.4|634.32|636.4|634.32|636.4|634.32|636.4|634.32|0
1647342120000|2022-03-15 11:02:00|636.81|634.73|636.61|634.53|636.81|634.73|636.61|634.53|0
1647342130000|2022-03-15 11:02:10|636.4|634.32|636.3|634.22|636.61|634.53|636.2|634.12|0
1647342140000|2022-03-15 11:02:20|636.2|634.12|635.99|633.91|636.4|634.32|635.79|633.71|0
1647342150000|2022-03-15 11:02:30|636.3|634.22|636.3|634.22|636.4|634.32|636.3|634.22|0
1647342160000|2022-03-15 11:02:40|636.2|634.12|635.79|633.71|636.2|634.12|635.79|633.71|0
1647342170000|2022-03-15 11:02:50|635.99|633.91|636.2|634.12|636.2|634.12|635.99|633.91|0
1647342180000|2022-03-15 11:03:00|636.51|634.43|636.81|634.73|636.81|634.73|636.4|634.32|0
1647342190000|2022-03-15 11:03:10|636.51|634.43|636.4|634.32|636.6|634.52|636.4|634.32|0
1647342200000|2022-03-15 11:03:20|636.2|634.12|636.3|634.22|636.3|634.22|636.2|634.12|0
1647342210000|2022-03-15 11:03:30|635.99|633.91|636.1|634.02|636.1|634.02|635.79|633.71|0
1647342220000|2022-03-15 11:03:40|635.9|633.82|635.9|633.82|636.1|634.02|635.9|633.82|0
1647342230000|2022-03-15 11:03:50|635.99|633.91|635.99|633.91|636.3|634.22|635.9|633.82|0
1647342240000|2022-03-15 11:04:00|635.29|633.21|635.29|633.21|635.29|633.21|635.08|633|0
1647342250000|2022-03-15 11:04:10|635.18|633.1|634.57|632.49|635.18|633.1|634.57|632.49|0
1647342260000|2022-03-15 11:04:20|634.16|632.08|634.16|632.08|634.16|632.08|634.16|632.08|0
1647342270000|2022-03-15 11:04:30|634.68|632.6|634.37|632.29|634.68|632.6|634.37|632.29|0
1647342280000|2022-03-15 11:04:40|634.16|632.08|634.37|632.29|634.37|632.29|634.16|632.08|0
1647342290000|2022-03-15 11:04:50|634.77|632.69|634.16|632.08|634.77|632.69|634.16|632.08|0
1647342300000|2022-03-15 11:05:00|634.27|632.19|634.16|632.08|634.27|632.19|633.96|631.88|0
1647342310000|2022-03-15 11:05:10|633.96|631.88|633.86|631.78|634.16|632.08|633.86|631.78|0
1647342320000|2022-03-15 11:05:20|633.96|631.88|633.76|631.68|633.96|631.88|633.46|631.38|0
1647342330000|2022-03-15 11:05:30|633.96|631.88|633.96|631.88|633.96|631.88|633.76|631.68|0
1647342340000|2022-03-15 11:05:40|634.07|631.99|634.37|632.29|634.37|632.29|634.07|631.99|0
1647342350000|2022-03-15 11:05:50|634.16|632.08|634.16|632.08|634.16|632.08|634.07|631.99|0
1647342360000|2022-03-15 11:06:00|633.96|631.88|634.37|632.29|634.37|632.29|633.86|631.78|0
1647342370000|2022-03-15 11:06:10|634.16|632.08|633.76|631.68|634.37|632.29|633.76|631.68|0
1647342380000|2022-03-15 11:06:20|633.55|631.47|633.15|631.07|633.55|631.47|633.15|631.07|0
1647342390000|2022-03-15 11:06:30|633.05|630.97|633.76|631.68|633.76|631.68|633.05|630.97|0
1647342400000|2022-03-15 11:06:40|633.55|631.47|633.35|631.27|633.66|631.58|633.15|631.07|0
1647342410000|2022-03-15 11:06:50|633.15|631.07|632.74|630.66|633.15|631.07|632.13|630.05|0
1647342420000|2022-03-15 11:07:00|632.54|630.46|631.53|629.45|632.54|630.46|631.53|629.45|0
1647342430000|2022-03-15 11:07:10|631.63|629.55|631.73|629.65|631.73|629.65|631.32|629.24|0
1647342440000|2022-03-15 11:07:20|632.13|630.05|632.13|630.05|632.13|630.05|631.93|629.85|0
1647342450000|2022-03-15 11:07:30|632.24|630.16|633.46|631.38|633.46|631.38|632.24|630.16|0
1647342460000|2022-03-15 11:07:40|633.76|631.68|633.96|631.88|634.37|632.29|633.76|631.68|0
1647342470000|2022-03-15 11:07:50|634.07|631.99|634.07|631.99|634.07|631.99|634.07|631.99|0
1647342480000|2022-03-15 11:08:00|633.76|631.68|633.05|630.97|634.27|632.19|633.05|630.97|0
1647342490000|2022-03-15 11:08:10|633.46|631.38|632.95|630.87|633.46|631.38|632.74|630.66|0
1647342500000|2022-03-15 11:08:20|633.15|631.07|632.54|630.46|633.15|631.07|632.54|630.46|0
1647342510000|2022-03-15 11:08:30|632.24|630.16|632.34|630.26|632.34|630.26|632.04|629.96|0
1647342520000|2022-03-15 11:08:40|632.13|630.05|631.93|629.85|632.24|630.16|631.93|629.85|0
1647342530000|2022-03-15 11:08:50|632.24|630.16|632.13|630.05|632.24|630.16|631.93|629.85|0
1647342540000|2022-03-15 11:09:00|631.93|629.85|632.13|630.05|632.13|630.05|631.93|629.85|0
1647342550000|2022-03-15 11:09:10|631.93|629.85|631.52|629.44|631.93|629.85|631.32|629.24|0
1647342560000|2022-03-15 11:09:20|630.31|628.23|630.31|628.23|630.51|628.43|630.31|628.23|0
1647342570000|2022-03-15 11:09:30|630.51|628.43|630.82|628.74|631.12|629.04|630.51|628.43|0
1647342580000|2022-03-15 11:09:40|631.12|629.04|630.71|628.63|631.12|629.04|630.51|628.43|0
1647342590000|2022-03-15 11:09:50|630.92|628.84|630.62|628.54|630.92|628.84|630.62|628.54|0
1647342600000|2022-03-15 11:10:00|630.51|628.43|630.71|628.63|630.71|628.63|630.51|628.43|0
1647342610000|2022-03-15 11:10:10|630.51|628.43|630.51|628.43|630.51|628.43|630.51|628.43|0
1647342620000|2022-03-15 11:10:20|630.71|628.63|631.12|629.04|631.12|629.04|630.62|628.54|0
1647342630000|2022-03-15 11:10:30|631.22|629.14|632.24|630.16|632.24|630.16|631.22|629.14|0
1647342640000|2022-03-15 11:10:40|631.73|629.65|631.63|629.55|631.73|629.65|631.52|629.44|0
1647342650000|2022-03-15 11:10:50|631.73|629.65|632.04|629.96|632.04|629.96|631.73|629.65|0
1647342660000|2022-03-15 11:11:00|631.93|629.85|631.32|629.24|631.93|629.85|631.32|629.24|0
1647342670000|2022-03-15 11:11:10|631.43|629.35|631.43|629.35|631.52|629.44|631.43|629.35|0
1647342680000|2022-03-15 11:11:20|631.52|629.44|631.52|629.44|631.52|629.44|631.32|629.24|0
1647342690000|2022-03-15 11:11:30|631.43|629.35|632.13|630.05|632.24|630.16|631.43|629.35|0
1647342700000|2022-03-15 11:11:40|631.93|629.85|631.52|629.44|631.93|629.85|631.52|629.44|0
1647342710000|2022-03-15 11:11:50|631.32|629.24|631.12|629.04|631.43|629.35|631.12|629.04|0
1647342720000|2022-03-15 11:12:00|630.31|628.23|630.31|628.23|630.92|628.84|630.31|628.23|0
1647342730000|2022-03-15 11:12:10|630.41|628.33|629.9|627.82|630.51|628.43|629.9|627.82|0
1647342740000|2022-03-15 11:12:20|630.41|628.33|629.9|627.82|630.41|628.33|629.9|627.82|0
1647342750000|2022-03-15 11:12:30|629.5|627.42|629.5|627.42|629.7|627.62|629.5|627.42|0
1647342760000|2022-03-15 11:12:40|629.6|627.52|629.9|627.82|629.9|627.82|629.5|627.42|0
1647342770000|2022-03-15 11:12:50|630.51|628.43|630.62|628.54|630.92|628.84|630.51|628.43|0
1647342780000|2022-03-15 11:13:00|630.41|628.33|630.01|627.93|630.41|628.33|629.81|627.73|0
1647342790000|2022-03-15 11:13:10|630.11|628.03|630.51|628.43|630.51|628.43|630.11|628.03|0
1647342800000|2022-03-15 11:13:20|630.11|628.03|630.01|627.93|630.11|628.03|630.01|627.93|0
1647342810000|2022-03-15 11:13:30|629.9|627.82|630.31|628.23|630.31|628.23|629.9|627.82|0
1647342820000|2022-03-15 11:13:40|630.41|628.33|630.92|628.84|630.92|628.84|630.41|628.33|0
1647342830000|2022-03-15 11:13:50|630.82|628.74|631.22|629.14|631.22|629.14|630.71|628.63|0
1647342840000|2022-03-15 11:14:00|630.92|628.84|630.51|628.43|631.02|628.94|630.31|628.23|0
1647342850000|2022-03-15 11:14:10|630.71|628.63|630.98|628.9|630.98|628.9|630.57|628.49|0
1647342860000|2022-03-15 11:14:20|630.88|628.8|630.37|628.29|630.88|628.8|630.37|628.29|0
1647342870000|2022-03-15 11:14:30|630.57|628.49|630.27|628.19|630.57|628.49|630.27|628.19|0
1647342880000|2022-03-15 11:14:40|630.17|628.09|629.96|627.88|630.17|628.09|629.96|627.88|0
1647342890000|2022-03-15 11:14:50|630.17|628.09|629.96|627.88|630.17|628.09|629.96|627.88|0
1647342900000|2022-03-15 11:15:00|628.36|626.28|627.54|625.46|628.36|626.28|627.54|625.46|0
1647342910000|2022-03-15 11:15:10|627.14|625.06|627.14|625.06|627.14|625.06|627.14|625.06|0
1647342930000|2022-03-15 11:15:30|626.93|624.85|627.65|625.57|627.65|625.57|626.93|624.85|0
1647342940000|2022-03-15 11:15:40|627.75|625.67|627.75|625.67|627.75|625.67|627.54|625.46|0
1647342950000|2022-03-15 11:15:50|627.45|625.37|627.34|625.26|627.45|625.37|627.34|625.26|0
1647342960000|2022-03-15 11:16:00|627.54|625.46|626.93|624.85|627.54|625.46|626.93|624.85|0
1647342970000|2022-03-15 11:16:10|627.04|624.96|627.14|625.06|627.14|625.06|626.93|624.85|0
1647342980000|2022-03-15 11:16:20|626.93|624.85|626.93|624.85|627.14|625.06|626.93|624.85|0
1647342990000|2022-03-15 11:16:30|627.14|625.06|627.75|625.67|627.75|625.67|627.14|625.06|0
1647343000000|2022-03-15 11:16:40|627.85|625.77|627.95|625.87|627.95|625.87|627.65|625.57|0
1647343010000|2022-03-15 11:16:50|628.46|626.38|629.17|627.09|629.17|627.09|628.46|626.38|0
1647343020000|2022-03-15 11:17:00|628.96|626.88|629.37|627.29|629.37|627.29|628.96|626.88|0
1647343030000|2022-03-15 11:17:10|629.48|627.4|629.17|627.09|629.48|627.4|629.17|627.09|0
1647343040000|2022-03-15 11:17:20|629.57|627.49|629.37|627.29|629.57|627.49|629.37|627.29|0
1647343050000|2022-03-15 11:17:30|629.17|627.09|629.17|627.09|629.37|627.29|629.17|627.09|0
1647343060000|2022-03-15 11:17:40|629.37|627.29|629.78|627.7|629.78|627.7|629.17|627.09|0
1647343070000|2022-03-15 11:17:50|630.39|628.31|629.98|627.9|630.39|628.31|629.98|627.9|0
1647343080000|2022-03-15 11:18:00|629.78|627.7|629.98|627.9|629.98|627.9|629.78|627.7|0
1647343090000|2022-03-15 11:18:10|630.09|628.01|630.09|628.01|630.09|628.01|629.98|627.9|0
1647343100000|2022-03-15 11:18:20|629.78|627.7|630.39|628.31|630.59|628.51|629.78|627.7|0
1647343110000|2022-03-15 11:18:30|630.59|628.51|630.7|628.62|630.79|628.71|630.59|628.51|0
1647343120000|2022-03-15 11:18:40|630.79|628.71|631|628.92|631|628.92|630.79|628.71|0
1647343130000|2022-03-15 11:18:50|631.1|629.02|631.2|629.12|631.2|629.12|631.1|629.02|0
1647343140000|2022-03-15 11:19:00|631.31|629.23|631.2|629.12|631.31|629.23|631.2|629.12|0
1647343150000|2022-03-15 11:19:10|629.98|627.9|629.27|627.19|629.98|627.9|629.27|627.19|0
1647343160000|2022-03-15 11:19:20|629.37|627.29|629.78|627.7|629.78|627.7|629.37|627.29|0
1647343170000|2022-03-15 11:19:30|630.29|628.21|630.18|628.1|630.29|628.21|630.18|628.1|0
1647343180000|2022-03-15 11:19:40|630.39|628.31|630.79|628.71|630.9|628.82|630.39|628.31|0
1647343190000|2022-03-15 11:19:50|631|628.92|631|628.92|631.1|629.02|631|628.92|0
1647343200000|2022-03-15 11:20:00|630.9|628.82|631|628.92|631|628.92|630.79|628.71|0
1647343210000|2022-03-15 11:20:10|631.2|629.12|631.71|629.63|631.71|629.63|631.2|629.12|0
1647343220000|2022-03-15 11:20:20|632.01|629.93|632.22|630.14|632.22|630.14|631.81|629.73|0
1647343230000|2022-03-15 11:20:30|632.12|630.04|631.92|629.84|632.12|630.04|631.92|629.84|0
1647343240000|2022-03-15 11:20:40|632.01|629.93|631.4|629.32|632.01|629.93|631.4|629.32|0
1647343250000|2022-03-15 11:20:50|631.31|629.23|631.4|629.32|631.4|629.32|631.2|629.12|0
1647343260000|2022-03-15 11:21:00|631.2|629.12|630.9|628.82|631.2|629.12|630.79|628.71|0
1647343270000|2022-03-15 11:21:10|631.1|629.02|631.4|629.32|631.4|629.32|631.1|629.02|0
1647343280000|2022-03-15 11:21:20|631.2|629.12|632.93|630.85|632.93|630.85|631.2|629.12|0
1647343290000|2022-03-15 11:21:30|632.73|630.65|632.83|630.75|632.83|630.75|632.73|630.65|0
1647343300000|2022-03-15 11:21:40|632.73|630.65|632.73|630.65|632.73|630.65|632.62|630.54|0
1647343310000|2022-03-15 11:21:50|632.22|630.14|632.42|630.34|632.83|630.75|632.22|630.14|0
1647343320000|2022-03-15 11:22:00|632.53|630.45|633.24|631.16|633.24|631.16|632.53|630.45|0
1647343330000|2022-03-15 11:22:10|633.03|630.95|633.24|631.16|633.44|631.36|633.03|630.95|0
1647343340000|2022-03-15 11:22:20|632.83|630.75|633.03|630.95|633.24|631.16|632.83|630.75|0
1647343350000|2022-03-15 11:22:30|633.24|631.16|632.83|630.75|633.24|631.16|632.83|630.75|0
1647343360000|2022-03-15 11:22:40|633.03|630.95|635.07|632.99|635.68|633.6|633.03|630.95|0
1647343370000|2022-03-15 11:22:50|634.97|632.89|634.97|632.89|634.97|632.89|634.87|632.79|0
1647343380000|2022-03-15 11:23:00|634.46|632.38|634.87|632.79|634.87|632.79|634.46|632.38|0
1647343390000|2022-03-15 11:23:10|635.07|632.99|635.07|632.99|635.28|633.2|635.07|632.99|0
1647343400000|2022-03-15 11:23:20|634.97|632.89|635.59|633.51|635.59|633.51|634.97|632.89|0
1647343410000|2022-03-15 11:23:30|635.48|633.4|636.81|634.73|636.81|634.73|635.48|633.4|0
1647343420000|2022-03-15 11:23:40|636.09|634.01|636.09|634.01|636.09|634.01|635.99|633.91|0
1647343430000|2022-03-15 11:23:50|635.89|633.81|636.3|634.22|636.3|634.22|635.89|633.81|0
1647343440000|2022-03-15 11:24:00|636.2|634.12|635.48|633.4|636.2|634.12|635.48|633.4|0
1647343450000|2022-03-15 11:24:10|635.07|632.99|635.18|633.1|635.18|633.1|635.07|632.99|0
1647343460000|2022-03-15 11:24:20|635.68|633.6|635.68|633.6|635.68|633.6|635.48|633.4|0
1647343470000|2022-03-15 11:24:30|635.79|633.71|635.89|633.81|635.89|633.81|635.68|633.6|0
1647343480000|2022-03-15 11:24:40|635.79|633.71|635.27|633.19|635.79|633.71|635.27|633.19|0
1647343490000|2022-03-15 11:24:50|635.18|633.1|635.48|633.4|635.48|633.4|635.18|633.1|0
1647343500000|2022-03-15 11:25:00|635.18|633.1|635.07|632.99|635.38|633.3|635.07|632.99|0
1647343510000|2022-03-15 11:25:10|635.18|633.1|634.46|632.38|635.18|633.1|634.46|632.38|0
1647343520000|2022-03-15 11:25:20|634.77|632.69|634.66|632.58|634.77|632.69|634.56|632.48|0
1647343530000|2022-03-15 11:25:30|634.25|632.17|634.05|631.97|634.25|632.17|633.95|631.87|0
1647343540000|2022-03-15 11:25:40|634.25|632.17|634.87|632.79|634.87|632.79|634.25|632.17|0
1647343550000|2022-03-15 11:25:50|634.16|632.08|634.56|632.48|634.56|632.48|634.16|632.08|0
1647343560000|2022-03-15 11:26:00|634.66|632.58|634.66|632.58|634.66|632.58|634.36|632.28|0
1647343570000|2022-03-15 11:26:10|634.77|632.69|634.36|632.28|634.77|632.69|634.36|632.28|0
1647343580000|2022-03-15 11:26:20|634.46|632.38|634.66|632.58|634.66|632.58|634.46|632.38|0
1647343590000|2022-03-15 11:26:30|634.87|632.79|634.87|632.79|635.07|632.99|634.87|632.79|0
1647343600000|2022-03-15 11:26:40|634.66|632.58|634.25|632.17|634.77|632.69|634.25|632.17|0
1647343610000|2022-03-15 11:26:50|634.05|631.97|634.05|631.97|634.05|631.97|633.44|631.36|0
1647343620000|2022-03-15 11:27:00|634.16|632.08|634.16|632.08|634.25|632.17|634.16|632.08|0
1647343630000|2022-03-15 11:27:10|633.95|631.87|633.03|630.95|634.25|632.17|633.03|630.95|0
1647343640000|2022-03-15 11:27:20|632.93|630.85|632.73|630.65|632.93|630.85|632.73|630.65|0
1647343650000|2022-03-15 11:27:30|632.83|630.75|633.03|630.95|633.03|630.95|632.83|630.75|0
1647343660000|2022-03-15 11:27:40|633.14|631.06|633.85|631.77|633.85|631.77|633.14|631.06|0
1647343670000|2022-03-15 11:27:50|634.05|631.97|634.05|631.97|634.36|632.28|634.05|631.97|0
1647343680000|2022-03-15 11:28:00|633.85|631.77|635.18|633.1|635.18|633.1|633.85|631.77|0
1647343690000|2022-03-15 11:28:10|635.07|632.99|635.58|633.5|635.99|633.91|635.07|632.99|0
1647343700000|2022-03-15 11:28:20|635.79|633.71|635.27|633.19|635.79|633.71|635.27|633.19|0
1647343710000|2022-03-15 11:28:30|635.38|633.3|635.68|633.6|635.68|633.6|635.38|633.3|0
1647343720000|2022-03-15 11:28:40|635.58|633.5|635.79|633.71|635.99|633.91|635.58|633.5|0
1647343730000|2022-03-15 11:28:50|635.89|633.81|636.29|634.21|636.29|634.21|635.79|633.71|0
1647343740000|2022-03-15 11:29:00|636.6|634.52|635.89|633.81|636.6|634.52|635.89|633.81|0
1647343750000|2022-03-15 11:29:10|635.68|633.6|635.48|633.4|635.79|633.71|635.48|633.4|0
1647343760000|2022-03-15 11:29:20|635.68|633.6|636.09|634.01|636.09|634.01|635.68|633.6|0
1647343770000|2022-03-15 11:29:30|635.89|633.81|635.58|633.5|636.09|634.01|635.58|633.5|0
1647343780000|2022-03-15 11:29:40|635.79|633.71|635.48|633.4|635.79|633.71|635.48|633.4|0
1647343790000|2022-03-15 11:29:50|635.58|633.5|634.97|632.89|635.58|633.5|634.97|632.89|0
1647343800000|2022-03-15 11:30:00|635.07|632.99|634.97|632.89|635.07|632.99|634.66|632.58|0
1647343810000|2022-03-15 11:30:10|635.89|633.81|636.2|634.12|636.29|634.21|635.89|633.81|0
1647343820000|2022-03-15 11:30:20|636.4|634.32|635.99|633.91|636.4|634.32|635.99|633.91|0
1647343830000|2022-03-15 11:30:30|636.2|634.12|635.58|633.5|636.2|634.12|635.48|633.4|0
1647343840000|2022-03-15 11:30:40|634.97|632.89|634.97|632.89|634.97|632.89|634.97|632.89|0
1647343850000|2022-03-15 11:30:50|635.07|632.99|634.77|632.69|635.18|633.1|634.77|632.69|0
1647343860000|2022-03-15 11:31:00|634.66|632.58|635.38|633.3|635.38|633.3|634.66|632.58|0
1647343870000|2022-03-15 11:31:10|635.07|632.99|634.46|632.38|635.07|632.99|634.46|632.38|0
1647343880000|2022-03-15 11:31:20|634.66|632.58|635.48|633.4|635.48|633.4|634.66|632.58|0
1647343890000|2022-03-15 11:31:30|636.2|634.12|636.09|634.01|636.2|634.12|635.79|633.71|0
1647343900000|2022-03-15 11:31:40|635.48|633.4|635.48|633.4|635.68|633.6|635.48|633.4|0
1647343910000|2022-03-15 11:31:50|635.27|633.19|635.07|632.99|635.27|633.19|634.97|632.89|0
1647343920000|2022-03-15 11:32:00|634.46|632.38|634.46|632.38|634.66|632.58|634.46|632.38|0
1647343930000|2022-03-15 11:32:10|634.66|632.58|635.07|632.99|635.07|632.99|634.46|632.38|0
1647343940000|2022-03-15 11:32:20|635.48|633.4|635.27|633.19|635.48|633.4|635.07|632.99|0
1647343950000|2022-03-15 11:32:30|634.86|632.78|635.27|633.19|635.48|633.4|634.86|632.78|0
1647343960000|2022-03-15 11:32:40|634.97|632.89|635.27|633.19|635.48|633.4|634.97|632.89|0
1647343970000|2022-03-15 11:32:50|634.86|632.78|635.27|633.19|635.27|633.19|634.86|632.78|0
1647343980000|2022-03-15 11:33:00|635.17|633.09|635.07|632.99|635.27|633.19|634.86|632.78|0
1647343990000|2022-03-15 11:33:10|634.86|632.78|634.97|632.89|634.97|632.89|634.86|632.78|0
1647344000000|2022-03-15 11:33:20|635.07|632.99|634.66|632.58|635.07|632.99|634.66|632.58|0
1647344020000|2022-03-15 11:33:40|634.86|632.78|634.05|631.97|634.86|632.78|634.05|631.97|0
1647344030000|2022-03-15 11:33:50|633.54|631.46|633.03|630.95|633.54|631.46|632.93|630.85|0
1647344040000|2022-03-15 11:34:00|632.83|630.75|633.44|631.36|633.44|631.36|632.82|630.74|0
1647344050000|2022-03-15 11:34:10|633.34|631.26|633.44|631.36|633.54|631.46|633.34|631.26|0
1647344060000|2022-03-15 11:34:20|633.95|631.87|634.36|632.28|634.46|632.38|633.95|631.87|0
1647344070000|2022-03-15 11:34:30|634.25|632.17|633.84|631.76|634.25|632.17|633.84|631.76|0
1647344080000|2022-03-15 11:34:40|633.03|630.95|632.93|630.85|633.44|631.36|632.93|630.85|0
1647344090000|2022-03-15 11:34:50|632.62|630.54|632.42|630.34|632.62|630.54|632.42|630.34|0
1647344100000|2022-03-15 11:35:00|632.52|630.44|632.01|629.93|632.52|630.44|632.01|629.93|0
1647344110000|2022-03-15 11:35:10|631.81|629.73|632.01|629.93|632.01|629.93|631.81|629.73|0
1647344120000|2022-03-15 11:35:20|631.4|629.32|631.6|629.52|631.6|629.52|631.4|629.32|0
1647344130000|2022-03-15 11:35:30|631.81|629.73|632.62|630.54|632.62|630.54|631.81|629.73|0
1647344140000|2022-03-15 11:35:40|632.73|630.65|632.73|630.65|632.82|630.74|632.62|630.54|0
1647344150000|2022-03-15 11:35:50|632.62|630.54|632.42|630.34|632.82|630.74|632.42|630.34|0
1647344160000|2022-03-15 11:36:00|632.21|630.13|632.62|630.54|632.62|630.54|632.21|630.13|0
1647344170000|2022-03-15 11:36:10|632.93|630.85|633.03|630.95|633.03|630.95|632.62|630.54|0
1647344180000|2022-03-15 11:36:20|632.82|630.74|632.62|630.54|632.82|630.74|632.62|630.54|0
1647344190000|2022-03-15 11:36:30|632.42|630.34|632.21|630.13|632.52|630.44|632.21|630.13|0
1647344200000|2022-03-15 11:36:40|632.42|630.34|632.62|630.54|632.73|630.65|632.42|630.34|0
1647344210000|2022-03-15 11:36:50|633.03|630.95|632.52|630.44|633.03|630.95|632.52|630.44|0
1647344220000|2022-03-15 11:37:00|632.42|630.34|633.13|631.05|633.13|631.05|632.42|630.34|0
1647344230000|2022-03-15 11:37:10|633.23|631.15|634.05|631.97|634.05|631.97|633.23|631.15|0
1647344240000|2022-03-15 11:37:20|633.95|631.87|634.15|632.07|634.15|632.07|633.95|631.87|0
1647344250000|2022-03-15 11:37:30|634.05|631.97|634.05|631.97|634.05|631.97|634.05|631.97|0
1647344260000|2022-03-15 11:37:40|633.95|631.87|633.64|631.56|633.95|631.87|633.44|631.36|0
1647344270000|2022-03-15 11:37:50|633.84|631.76|633.54|631.46|633.84|631.76|633.44|631.36|0
1647344280000|2022-03-15 11:38:00|633.64|631.56|633.84|631.76|633.84|631.76|633.44|631.36|0
1647344290000|2022-03-15 11:38:10|633.75|631.67|633.95|631.87|633.95|631.87|633.75|631.67|0
1647344300000|2022-03-15 11:38:20|633.84|631.76|633.75|631.67|633.84|631.76|633.75|631.67|0
1647344310000|2022-03-15 11:38:30|633.95|631.87|633.13|631.05|633.95|631.87|633.13|631.05|0
1647344320000|2022-03-15 11:38:40|633.03|630.95|633.03|630.95|633.03|630.95|632.62|630.54|0
1647344330000|2022-03-15 11:38:50|632.82|630.74|632.82|630.74|633.03|630.95|632.82|630.74|0
1647344340000|2022-03-15 11:39:00|632.73|630.65|632.93|630.85|632.93|630.85|632.73|630.65|0
1647344350000|2022-03-15 11:39:10|632.82|630.74|633.03|630.95|633.03|630.95|632.82|630.74|0
1647344360000|2022-03-15 11:39:20|633.43|631.35|633.23|631.15|633.43|631.35|633.23|631.15|0
1647344370000|2022-03-15 11:39:30|633.54|631.46|633.13|631.05|633.54|631.46|633.13|631.05|0
1647344380000|2022-03-15 11:39:40|633.03|630.95|632.62|630.54|633.03|630.95|632.62|630.54|0
1647344390000|2022-03-15 11:39:50|632.73|630.65|633.23|631.15|633.23|631.15|632.73|630.65|0
1647344400000|2022-03-15 11:40:00|633.43|631.35|633.43|631.35|633.43|631.35|633.43|631.35|0
1647344410000|2022-03-15 11:40:10|633.34|631.26|633.84|631.76|633.84|631.76|633.34|631.26|0
1647344420000|2022-03-15 11:40:20|634.05|631.97|634.25|632.17|634.25|632.17|633.84|631.76|0
1647344430000|2022-03-15 11:40:30|634.66|632.58|635.47|633.39|635.47|633.39|634.66|632.58|0
1647344440000|2022-03-15 11:40:40|635.68|633.6|635.58|633.5|635.78|633.7|635.58|633.5|0
1647344450000|2022-03-15 11:40:50|635.38|633.3|635.27|633.19|635.38|633.3|635.27|633.19|0
1647344460000|2022-03-15 11:41:00|634.97|632.89|635.47|633.39|635.47|633.39|634.86|632.78|0
1647344470000|2022-03-15 11:41:10|635.07|632.99|635.27|633.19|635.27|633.19|634.86|632.78|0
1647344480000|2022-03-15 11:41:20|634.86|632.78|634.97|632.89|635.07|632.99|634.86|632.78|0
1647344490000|2022-03-15 11:41:30|634.86|632.78|634.97|632.89|635.17|633.09|634.86|632.78|0
1647344500000|2022-03-15 11:41:40|634.76|632.68|634.86|632.78|635.07|632.99|634.76|632.68|0
1647344510000|2022-03-15 11:41:50|634.76|632.68|635.27|633.19|635.27|633.19|634.76|632.68|0
1647344520000|2022-03-15 11:42:00|634.97|632.89|635.38|633.3|635.47|633.39|634.86|632.78|0
1647344530000|2022-03-15 11:42:10|635.27|633.19|634.86|632.78|635.27|633.19|634.86|632.78|0
1647344540000|2022-03-15 11:42:20|635.38|633.3|634.66|632.58|635.38|633.3|634.56|632.48|0
1647344550000|2022-03-15 11:42:30|635.07|632.99|635.07|632.99|635.07|632.99|635.07|632.99|0
1647344560000|2022-03-15 11:42:40|635.17|633.09|635.27|633.19|635.27|633.19|635.07|632.99|0
1647344570000|2022-03-15 11:42:50|634.97|632.89|635.47|633.39|636.19|634.11|634.97|632.89|0
1647344580000|2022-03-15 11:43:00|635.27|633.19|637.77|635.69|637.77|635.69|635.27|633.19|0
1647344590000|2022-03-15 11:43:10|637.67|635.59|637.16|635.08|637.67|635.59|637.06|634.98|0
1647344600000|2022-03-15 11:43:20|637.46|635.38|636.85|634.77|637.46|635.38|636.85|634.77|0
1647344610000|2022-03-15 11:43:30|637.06|634.98|637.46|635.38|637.46|635.38|637.06|634.98|0
1647344620000|2022-03-15 11:43:40|637.06|634.98|637.06|634.98|637.06|634.98|637.06|634.98|0
1647344630000|2022-03-15 11:43:50|637.57|635.49|638.48|636.4|638.48|636.4|637.57|635.49|0
1647344640000|2022-03-15 11:44:00|637.87|635.79|637.46|635.38|638.28|636.2|637.46|635.38|0
1647344650000|2022-03-15 11:44:10|637.57|635.49|637.46|635.38|637.67|635.59|637.46|635.38|0
1647344660000|2022-03-15 11:44:20|637.67|635.59|637.57|635.49|637.67|635.59|637.57|635.49|0
1647344670000|2022-03-15 11:44:30|637.67|635.59|637.46|635.38|637.67|635.59|637.46|635.38|0
1647344680000|2022-03-15 11:44:40|637.26|635.18|637.46|635.38|637.46|635.38|637.26|635.18|0
1647344690000|2022-03-15 11:44:50|637.77|635.69|637.87|635.79|637.87|635.79|637.77|635.69|0
1647344700000|2022-03-15 11:45:00|638.48|636.4|638.28|636.2|638.48|636.4|638.07|635.99|0
1647344710000|2022-03-15 11:45:10|638.89|636.81|639.5|637.42|639.5|637.42|638.89|636.81|0
1647344720000|2022-03-15 11:45:20|639.7|637.62|639.2|637.12|639.7|637.62|638.99|636.91|0
1647344730000|2022-03-15 11:45:30|639.4|637.32|638.89|636.81|639.4|637.32|638.89|636.81|0
1647344740000|2022-03-15 11:45:40|638.48|636.4|639.7|637.62|639.7|637.62|638.48|636.4|0
1647344750000|2022-03-15 11:45:50|639.5|637.42|639.7|637.62|639.81|637.73|639.5|637.42|0
1647344760000|2022-03-15 11:46:00|639.3|637.22|639.5|637.42|639.7|637.62|639.3|637.22|0
1647344770000|2022-03-15 11:46:10|639.7|637.62|639.2|637.12|639.7|637.62|639.2|637.12|0
1647344780000|2022-03-15 11:46:20|639.09|637.01|639.3|637.22|639.5|637.42|639.09|637.01|0
1647344790000|2022-03-15 11:46:30|639.4|637.32|639.5|637.42|639.5|637.42|639.3|637.22|0
1647344800000|2022-03-15 11:46:40|639.7|637.62|639.09|637.01|639.7|637.62|639.09|637.01|0
1647344810000|2022-03-15 11:46:50|639.3|637.22|638.68|636.6|639.5|637.42|638.68|636.6|0
1647344820000|2022-03-15 11:47:00|638.48|636.4|638.48|636.4|638.48|636.4|638.48|636.4|0
1647344830000|2022-03-15 11:47:10|638.68|636.6|637.46|635.38|638.68|636.6|637.46|635.38|0
1647344840000|2022-03-15 11:47:20|637.67|635.59|638.07|635.99|638.07|635.99|637.67|635.59|0
1647344850000|2022-03-15 11:47:30|638.48|636.4|639.09|637.01|639.09|637.01|638.48|636.4|0
1647344860000|2022-03-15 11:47:40|638.99|636.91|639.5|637.42|639.5|637.42|638.99|636.91|0
1647344870000|2022-03-15 11:47:50|639.61|637.53|639.7|637.62|639.7|637.62|639.61|637.53|0
1647344890000|2022-03-15 11:48:10|640.11|638.03|639.91|637.83|640.11|638.03|639.7|637.62|0
1647344910000|2022-03-15 11:48:30|640.11|638.03|639.91|637.83|640.11|638.03|639.91|637.83|0
1647344920000|2022-03-15 11:48:40|639.81|637.73|640.01|637.93|640.11|638.03|639.81|637.73|0
1647344930000|2022-03-15 11:48:50|640.11|638.03|639.91|637.83|640.31|638.23|639.91|637.83|0
1647344940000|2022-03-15 11:49:00|640.11|638.03|639.81|637.73|640.11|638.03|639.81|637.73|0
1647344950000|2022-03-15 11:49:10|639.91|637.83|639.7|637.62|639.91|637.83|639.7|637.62|0
1647344960000|2022-03-15 11:49:20|639.91|637.83|639.91|637.83|640.11|638.03|639.91|637.83|0
1647344970000|2022-03-15 11:49:30|640.01|637.93|640.52|638.44|640.52|638.44|639.91|637.83|0
1647344980000|2022-03-15 11:49:40|640.42|638.34|640.42|638.34|640.72|638.64|640.42|638.34|0
1647344990000|2022-03-15 11:49:50|640.72|638.64|640.72|638.64|640.72|638.64|640.72|638.64|0
1647345000000|2022-03-15 11:50:00|640.52|638.44|640.42|638.34|640.52|638.44|640.42|638.34|0
1647345010000|2022-03-15 11:50:10|640.72|638.64|640.31|638.23|640.72|638.64|640.31|638.23|0
1647345020000|2022-03-15 11:50:20|640.62|638.54|640.22|638.14|640.62|638.54|640.22|638.14|0
1647345030000|2022-03-15 11:50:30|640.31|638.23|640.52|638.44|640.52|638.44|640.31|638.23|0
1647345040000|2022-03-15 11:50:40|640.93|638.85|640.93|638.85|640.93|638.85|640.72|638.64|0
1647345050000|2022-03-15 11:50:50|640.72|638.64|640.72|638.64|640.72|638.64|640.72|638.64|0
1647345060000|2022-03-15 11:51:00|640.83|638.75|641.24|639.16|641.24|639.16|640.83|638.75|0
1647345070000|2022-03-15 11:51:10|641.13|639.05|641.24|639.16|641.24|639.16|641.13|639.05|0
1647345080000|2022-03-15 11:51:20|641.33|639.25|641.33|639.25|641.33|639.25|641.33|639.25|0
1647345090000|2022-03-15 11:51:30|641.13|639.05|640.31|638.23|641.13|639.05|640.31|638.23|0
1647345100000|2022-03-15 11:51:40|640.72|638.64|640.93|638.85|640.93|638.85|640.72|638.64|0
1647345110000|2022-03-15 11:51:50|640.62|638.54|640.31|638.23|640.62|638.54|640.11|638.03|0
1647345120000|2022-03-15 11:52:00|640.52|638.44|640.11|638.03|640.52|638.44|639.91|637.83|0
1647345130000|2022-03-15 11:52:10|639.91|637.83|639.91|637.83|640.11|638.03|639.91|637.83|0
1647345140000|2022-03-15 11:52:20|639.81|637.73|639.91|637.83|639.91|637.83|639.81|637.73|0
1647345150000|2022-03-15 11:52:30|640.11|638.03|640.11|638.03|640.11|638.03|639.7|637.62|0
1647345160000|2022-03-15 11:52:40|639.91|637.83|639.7|637.62|639.91|637.83|639.7|637.62|0
1647345170000|2022-03-15 11:52:50|639.6|637.52|639.7|637.62|639.7|637.62|639.5|637.42|0
1647345180000|2022-03-15 11:53:00|639.5|637.42|639.2|637.12|639.5|637.42|639.2|637.12|0
1647345190000|2022-03-15 11:53:10|638.89|636.81|638.68|636.6|638.99|636.91|638.68|636.6|0
1647345200000|2022-03-15 11:53:20|638.48|636.4|639.6|637.52|639.6|637.52|638.48|636.4|0
1647345210000|2022-03-15 11:53:30|639.5|637.42|639.5|637.42|639.6|637.52|639.29|637.21|0
1647345220000|2022-03-15 11:53:40|639.29|637.21|639.6|637.52|639.6|637.52|639.09|637.01|0
1647345230000|2022-03-15 11:53:50|639.5|637.42|639.7|637.62|639.7|637.62|639.4|637.32|0
1647345240000|2022-03-15 11:54:00|639.5|637.42|639.6|637.52|639.6|637.52|639.5|637.42|0
1647345250000|2022-03-15 11:54:10|639.29|637.21|639.5|637.42|639.6|637.52|639.29|637.21|0
1647345260000|2022-03-15 11:54:20|639.29|637.21|639.5|637.42|639.7|637.62|639.29|637.21|0
1647345270000|2022-03-15 11:54:30|639.4|637.32|639.2|637.12|639.4|637.32|639.2|637.12|0
1647345280000|2022-03-15 11:54:40|639.09|637.01|639.4|637.32|639.4|637.32|639.09|637.01|0
1647345290000|2022-03-15 11:54:50|639.5|637.42|639.29|637.21|639.5|637.42|639.29|637.21|0
1647345300000|2022-03-15 11:55:00|639.4|637.32|639.4|637.32|639.6|637.52|639.29|637.21|0
1647345310000|2022-03-15 11:55:10|639.2|637.12|638.99|636.91|639.2|637.12|638.99|636.91|0
1647345320000|2022-03-15 11:55:20|639.09|637.01|638.68|636.6|639.09|637.01|638.68|636.6|0
1647345330000|2022-03-15 11:55:30|638.79|636.71|638.79|636.71|638.89|636.81|638.79|636.71|0
1647345340000|2022-03-15 11:55:40|638.89|636.81|638.38|636.3|638.89|636.81|638.38|636.3|0
1647345350000|2022-03-15 11:55:50|638.07|635.99|638.68|636.6|638.68|636.6|638.07|635.99|0
1647345360000|2022-03-15 11:56:00|638.79|636.71|638.48|636.4|638.79|636.71|638.38|636.3|0
1647345370000|2022-03-15 11:56:10|638.38|636.3|638.48|636.4|638.48|636.4|638.38|636.3|0
1647345380000|2022-03-15 11:56:20|638.38|636.3|638.68|636.6|638.68|636.6|638.38|636.3|0
1647345390000|2022-03-15 11:56:30|638.79|636.71|638.79|636.71|638.79|636.71|638.79|636.71|0
1647345400000|2022-03-15 11:56:40|638.89|636.81|639.5|637.42|639.5|637.42|638.89|636.81|0
1647345410000|2022-03-15 11:56:50|639.4|637.32|639.4|637.32|639.5|637.42|639.4|637.32|0
1647345420000|2022-03-15 11:57:00|639.5|637.42|639.29|637.21|639.6|637.52|639.2|637.12|0
1647345430000|2022-03-15 11:57:10|639.2|637.12|637.97|635.89|639.2|637.12|637.97|635.89|0
1647345440000|2022-03-15 11:57:20|637.77|635.69|637.97|635.89|637.97|635.89|637.46|635.38|0
1647345450000|2022-03-15 11:57:30|637.87|635.79|637.66|635.58|637.87|635.79|637.66|635.58|0
1647345460000|2022-03-15 11:57:40|637.77|635.69|637.87|635.79|637.87|635.79|637.66|635.58|0
1647345470000|2022-03-15 11:57:50|638.07|635.99|637.57|635.49|638.07|635.99|637.46|635.38|0
1647345480000|2022-03-15 11:58:00|637.66|635.58|637.87|635.79|637.87|635.79|637.46|635.38|0
1647345490000|2022-03-15 11:58:10|638.07|635.99|638.27|636.19|638.27|636.19|638.07|635.99|0
1647345500000|2022-03-15 11:58:20|638.38|636.3|638.48|636.4|638.58|636.5|638.38|636.3|0
1647345510000|2022-03-15 11:58:30|638.58|636.5|638.79|636.71|638.79|636.71|638.58|636.5|0
1647345520000|2022-03-15 11:58:40|638.38|636.3|638.38|636.3|638.48|636.4|638.27|636.19|0
1647345530000|2022-03-15 11:58:50|638.27|636.19|638.27|636.19|638.27|636.19|638.18|636.1|0
1647345540000|2022-03-15 11:59:00|637.87|635.79|637.46|635.38|637.97|635.89|637.46|635.38|0
1647345550000|2022-03-15 11:59:10|637.57|635.49|637.05|634.97|637.57|635.49|637.05|634.97|0
1647345560000|2022-03-15 11:59:20|637.26|635.18|637.16|635.08|637.26|635.18|637.05|634.97|0
1647345570000|2022-03-15 11:59:30|637.05|634.97|636.85|634.77|637.05|634.97|636.04|633.96|0
1647345580000|2022-03-15 11:59:40|636.75|634.67|636.85|634.77|636.85|634.77|636.75|634.67|0
1647345590000|2022-03-15 11:59:50|636.96|634.88|637.16|635.08|637.16|635.08|636.96|634.88|0
1647345600000|2022-03-15 12:00:00|637.46|635.38|639.09|637.01|639.09|637.01|637.46|635.38|0
1647345610000|2022-03-15 12:00:10|639.6|637.52|639.4|637.32|639.81|637.73|639.4|637.32|0
1647345620000|2022-03-15 12:00:20|639.09|637.01|639.09|637.01|639.09|637.01|638.88|636.8|0
1647345630000|2022-03-15 12:00:30|638.79|636.71|637.97|635.89|638.79|636.71|637.97|635.89|0
1647345640000|2022-03-15 12:00:40|637.77|635.69|637.46|635.38|637.77|635.69|637.46|635.38|0
1647345650000|2022-03-15 12:00:50|637.57|635.49|636.34|634.26|637.57|635.49|636.34|634.26|0
1647345660000|2022-03-15 12:01:00|636.24|634.16|636.44|634.36|636.44|634.36|636.14|634.06|0
1647345670000|2022-03-15 12:01:10|636.14|634.06|635.53|633.45|636.14|634.06|635.53|633.45|0
1647345680000|2022-03-15 12:01:20|635.43|633.35|635.43|633.35|635.43|633.35|635.02|632.94|0
1647345690000|2022-03-15 12:01:30|635.53|633.45|635.83|633.75|635.83|633.75|635.53|633.45|0
1647345700000|2022-03-15 12:01:40|636.04|633.96|635.83|633.75|636.04|633.96|635.83|633.75|0
1647345710000|2022-03-15 12:01:50|635.63|633.55|635.73|633.65|635.83|633.75|635.63|633.55|0
1647345720000|2022-03-15 12:02:00|635.83|633.75|635.63|633.55|635.83|633.75|635.63|633.55|0
1647345730000|2022-03-15 12:02:10|635.53|633.45|635.33|633.25|635.53|633.45|635.33|633.25|0
1647345740000|2022-03-15 12:02:20|635.63|633.55|636.04|633.96|636.04|633.96|635.63|633.55|0
1647345750000|2022-03-15 12:02:30|636.24|634.16|636.24|634.16|636.24|634.16|636.24|634.16|0
1647345760000|2022-03-15 12:02:40|636.04|633.96|636.04|633.96|636.04|633.96|635.83|633.75|0
1647345770000|2022-03-15 12:02:50|636.24|634.16|636.44|634.36|636.65|634.57|636.24|634.16|0
1647345780000|2022-03-15 12:03:00|636.65|634.57|636.44|634.36|636.65|634.57|636.44|634.36|0
1647345790000|2022-03-15 12:03:10|636.85|634.77|636.85|634.77|636.85|634.77|636.65|634.57|0
1647345800000|2022-03-15 12:03:20|637.36|635.28|637.56|635.48|637.56|635.48|637.36|635.28|0
1647345810000|2022-03-15 12:03:30|637.66|635.58|637.66|635.58|637.66|635.58|637.56|635.48|0
1647345820000|2022-03-15 12:03:40|637.56|635.48|637.46|635.38|637.56|635.48|637.46|635.38|0
1647345830000|2022-03-15 12:03:50|637.66|635.58|637.87|635.79|637.87|635.79|637.56|635.48|0
1647345840000|2022-03-15 12:04:00|637.56|635.48|636.24|634.16|637.56|635.48|636.24|634.16|0
1647345850000|2022-03-15 12:04:10|635.63|633.55|636.44|634.36|636.44|634.36|635.02|632.94|0
1647345860000|2022-03-15 12:04:20|635.83|633.75|635.63|633.55|635.83|633.75|635.63|633.55|0
1647345870000|2022-03-15 12:04:30|635.83|633.75|635.43|633.35|635.83|633.75|635.43|633.35|0
1647345880000|2022-03-15 12:04:40|635.94|633.86|636.03|633.95|636.24|634.16|635.94|633.86|0
1647345890000|2022-03-15 12:04:50|635.94|633.86|636.03|633.95|636.03|633.95|635.94|633.86|0
1647345900000|2022-03-15 12:05:00|636.24|634.16|635.73|633.65|636.24|634.16|635.73|633.65|0
1647345910000|2022-03-15 12:05:10|635.02|632.94|635.33|633.25|635.43|633.35|635.02|632.94|0
1647345920000|2022-03-15 12:05:20|635.22|633.14|635.02|632.94|635.22|633.14|635.02|632.94|0
1647345930000|2022-03-15 12:05:30|634.82|632.74|634.61|632.53|634.82|632.74|634.61|632.53|0
1647345940000|2022-03-15 12:05:40|635.02|632.94|635.02|632.94|635.02|632.94|635.02|632.94|0
1647345950000|2022-03-15 12:05:50|634.82|632.74|635.53|633.45|635.53|633.45|634.82|632.74|0
1647345960000|2022-03-15 12:06:00|635.63|633.55|636.64|634.56|636.64|634.56|635.63|633.55|0
1647345970000|2022-03-15 12:06:10|636.85|634.77|636.85|634.77|636.85|634.77|636.75|634.67|0
1647345980000|2022-03-15 12:06:20|636.64|634.56|636.75|634.67|636.75|634.67|636.64|634.56|0
1647345990000|2022-03-15 12:06:30|636.64|634.56|636.44|634.36|636.64|634.56|636.44|634.36|0
1647346000000|2022-03-15 12:06:40|636.85|634.77|636.64|634.56|636.85|634.77|636.64|634.56|0
1647346010000|2022-03-15 12:06:50|636.75|634.67|636.75|634.67|636.75|634.67|636.44|634.36|0
1647346020000|2022-03-15 12:07:00|636.64|634.56|636.44|634.36|636.64|634.56|636.34|634.26|0
1647346030000|2022-03-15 12:07:10|636.24|634.16|636.64|634.56|636.64|634.56|636.24|634.16|0
1647346050000|2022-03-15 12:07:30|636.14|634.06|635.42|633.34|636.14|634.06|635.42|633.34|0
1647346060000|2022-03-15 12:07:40|635.22|633.14|635.73|633.65|635.73|633.65|635.22|633.14|0
1647346070000|2022-03-15 12:07:50|635.83|633.75|636.03|633.95|636.14|634.06|635.83|633.75|0
1647346080000|2022-03-15 12:08:00|636.24|634.16|636.85|634.77|636.85|634.77|636.24|634.16|0
1647346090000|2022-03-15 12:08:10|637.05|634.97|637.05|634.97|637.05|634.97|636.95|634.87|0
1647346100000|2022-03-15 12:08:20|637.46|635.38|637.36|635.28|637.46|635.38|637.25|635.17|0
1647346110000|2022-03-15 12:08:30|637.25|635.17|637.05|634.97|637.25|635.17|637.05|634.97|0
1647346120000|2022-03-15 12:08:40|637.46|635.38|637.25|635.17|637.46|635.38|637.25|635.17|0
1647346130000|2022-03-15 12:08:50|637.46|635.38|638.07|635.99|638.07|635.99|637.46|635.38|0
1647346140000|2022-03-15 12:09:00|638.48|636.4|638.58|636.5|638.78|636.7|638.48|636.4|0
1647346150000|2022-03-15 12:09:10|638.68|636.6|638.07|635.99|638.68|636.6|638.07|635.99|0
1647346160000|2022-03-15 12:09:20|638.17|636.09|638.07|635.99|638.27|636.19|638.07|635.99|0
1647346170000|2022-03-15 12:09:30|638.17|636.09|638.07|635.99|638.17|636.09|638.07|635.99|0
1647346180000|2022-03-15 12:09:40|638.27|636.19|638.38|636.3|638.47|636.39|638.27|636.19|0
1647346190000|2022-03-15 12:09:50|638.07|635.99|638.27|636.19|638.27|636.19|638.07|635.99|0
1647346200000|2022-03-15 12:10:00|638.07|635.99|637.66|635.58|638.07|635.99|637.66|635.58|0
1647346210000|2022-03-15 12:10:10|637.86|635.78|637.66|635.58|637.86|635.78|637.66|635.58|0
1647346220000|2022-03-15 12:10:20|637.46|635.38|637.46|635.38|637.56|635.48|637.46|635.38|0
1647346230000|2022-03-15 12:10:30|637.66|635.58|637.66|635.58|637.66|635.58|637.56|635.48|0
1647346240000|2022-03-15 12:10:40|637.46|635.38|637.36|635.28|637.46|635.38|637.25|635.17|0
1647346250000|2022-03-15 12:10:50|637.16|635.08|637.46|635.38|637.46|635.38|637.16|635.08|0
1647346260000|2022-03-15 12:11:00|637.25|635.17|637.25|635.17|637.25|635.17|637.25|635.17|0
1647346270000|2022-03-15 12:11:10|637.05|634.97|636.85|634.77|637.05|634.97|636.85|634.77|0
1647346280000|2022-03-15 12:11:20|636.64|634.56|636.85|634.77|637.05|634.97|636.64|634.56|0
1647346290000|2022-03-15 12:11:30|636.55|634.47|636.64|634.56|636.64|634.56|636.34|634.26|0
1647346300000|2022-03-15 12:11:40|636.34|634.26|635.63|633.55|636.34|634.26|635.53|633.45|0
1647346310000|2022-03-15 12:11:50|635.53|633.45|634.61|632.53|635.53|633.45|634.61|632.53|0
1647346320000|2022-03-15 12:12:00|634.81|632.73|634.81|632.73|635.22|633.14|634.81|632.73|0
1647346330000|2022-03-15 12:12:10|635.12|633.04|635.22|633.14|635.22|633.14|635.02|632.94|0
1647346340000|2022-03-15 12:12:20|635.42|633.34|635.83|633.75|635.83|633.75|635.22|633.14|0
1647346350000|2022-03-15 12:12:30|635.73|633.65|635.42|633.34|635.83|633.75|635.22|633.14|0
1647346360000|2022-03-15 12:12:40|635.63|633.55|635.63|633.55|635.63|633.55|635.63|633.55|0
1647346370000|2022-03-15 12:12:50|634.81|632.73|635.12|633.04|635.12|633.04|634.81|632.73|0
1647346380000|2022-03-15 12:13:00|635.02|632.94|634.92|632.84|635.02|632.94|634.81|632.73|0
1647346390000|2022-03-15 12:13:10|635.02|632.94|634.72|632.64|635.02|632.94|634.72|632.64|0
1647346400000|2022-03-15 12:13:20|634.81|632.73|635.22|633.14|635.22|633.14|634.81|632.73|0
1647346410000|2022-03-15 12:13:30|635.02|632.94|635.02|632.94|635.02|632.94|635.02|632.94|0
1647346420000|2022-03-15 12:13:40|634.81|632.73|634.61|632.53|634.81|632.73|634.61|632.53|0
1647346430000|2022-03-15 12:13:50|634.51|632.43|634.41|632.33|634.61|632.53|634.41|632.33|0
1647346440000|2022-03-15 12:14:00|634.61|632.53|634.61|632.53|634.61|632.53|634.2|632.12|0
1647346450000|2022-03-15 12:14:10|635.02|632.94|635.42|633.34|635.63|633.55|635.02|632.94|0
1647346460000|2022-03-15 12:14:20|635.63|633.55|635.53|633.45|635.63|633.55|635.53|633.45|0
1647346470000|2022-03-15 12:14:30|635.63|633.55|634.72|632.64|635.63|633.55|634.61|632.53|0
1647346480000|2022-03-15 12:14:40|634.81|632.73|634.81|632.73|634.81|632.73|634.72|632.64|0
1647346490000|2022-03-15 12:14:50|634.61|632.53|633.8|631.72|634.61|632.53|633.8|631.72|0
1647346500000|2022-03-15 12:15:00|634|631.92|634.11|632.03|634.2|632.12|633.8|631.72|0
1647346510000|2022-03-15 12:15:10|633.8|631.72|632.78|630.7|633.8|631.72|632.78|630.7|0
1647346520000|2022-03-15 12:15:20|632.58|630.5|632.69|630.61|632.69|630.61|632.58|630.5|0
1647346530000|2022-03-15 12:15:30|632.38|630.3|633.19|631.11|633.19|631.11|632.38|630.3|0
1647346540000|2022-03-15 12:15:40|633.59|631.51|633.59|631.51|633.8|631.72|633.59|631.51|0
1647346550000|2022-03-15 12:15:50|633.8|631.72|633.59|631.51|634|631.92|633.39|631.31|0
1647346560000|2022-03-15 12:16:00|633.19|631.11|633.39|631.31|633.39|631.31|633.19|631.11|0
1647346570000|2022-03-15 12:16:10|633.19|631.11|632.99|630.91|633.19|631.11|632.78|630.7|0
1647346580000|2022-03-15 12:16:20|633.19|631.11|633.19|631.11|633.19|631.11|632.99|630.91|0
1647346590000|2022-03-15 12:16:30|632.99|630.91|633.19|631.11|633.19|631.11|632.99|630.91|0
1647346600000|2022-03-15 12:16:40|633.39|631.31|633.8|631.72|633.8|631.72|633.39|631.31|0
1647346610000|2022-03-15 12:16:50|634.2|632.12|634.41|632.33|634.41|632.33|634.2|632.12|0
1647346620000|2022-03-15 12:17:00|634.61|632.53|634.41|632.33|634.61|632.53|634.41|632.33|0
1647346630000|2022-03-15 12:17:10|634.31|632.23|634.41|632.33|634.41|632.33|634.2|632.12|0
1647346640000|2022-03-15 12:17:20|634.2|632.12|634.61|632.53|634.61|632.53|634.2|632.12|0
1647346650000|2022-03-15 12:17:30|635.02|632.94|634.81|632.73|635.02|632.94|634.61|632.53|0
1647346660000|2022-03-15 12:17:40|634.61|632.53|634.61|632.53|634.81|632.73|634.61|632.53|0
1647346670000|2022-03-15 12:17:50|635.02|632.94|634.81|632.73|635.02|632.94|634.81|632.73|0
1647346680000|2022-03-15 12:18:00|634.2|632.12|634|631.92|634.2|632.12|634|631.92|0
1647346690000|2022-03-15 12:18:10|633.8|631.72|633.8|631.72|633.8|631.72|633.8|631.72|0
1647346700000|2022-03-15 12:18:20|633.5|631.42|633.59|631.51|633.8|631.72|633.5|631.42|0
1647346710000|2022-03-15 12:18:30|633.8|631.72|633.8|631.72|633.8|631.72|633.59|631.51|0
1647346720000|2022-03-15 12:18:40|633.59|631.51|633.39|631.31|633.59|631.51|633.39|631.31|0
1647346730000|2022-03-15 12:18:50|633.09|631.01|633.39|631.31|633.39|631.31|633.09|631.01|0
1647346740000|2022-03-15 12:19:00|633.59|631.51|633.8|631.72|633.8|631.72|633.59|631.51|0
1647346750000|2022-03-15 12:19:10|634|631.92|634|631.92|634.2|632.12|633.8|631.72|0
1647346760000|2022-03-15 12:19:20|634.11|632.03|633.39|631.31|634.11|632.03|633.39|631.31|0
1647346770000|2022-03-15 12:19:30|633.29|631.21|633.19|631.11|633.39|631.31|633.19|631.11|0
1647346780000|2022-03-15 12:19:40|633.59|631.51|633.39|631.31|633.59|631.51|633.29|631.21|0
1647346790000|2022-03-15 12:19:50|633.29|631.21|633.39|631.31|633.39|631.31|633.29|631.21|0
1647346800000|2022-03-15 12:20:00|632.98|630.9|633.09|631.01|633.09|631.01|632.98|630.9|0
1647346810000|2022-03-15 12:20:10|632.98|630.9|632.78|630.7|632.98|630.9|632.58|630.5|0
1647346820000|2022-03-15 12:20:20|632.17|630.09|631.97|629.89|632.38|630.3|631.97|629.89|0
1647346830000|2022-03-15 12:20:30|631.57|629.49|631.77|629.69|631.77|629.69|631.36|629.28|0
1647346840000|2022-03-15 12:20:40|631.57|629.49|631.36|629.28|631.57|629.49|631.36|629.28|0
1647346850000|2022-03-15 12:20:50|631.47|629.39|631.36|629.28|631.47|629.39|631.36|629.28|0
1647346860000|2022-03-15 12:21:00|631.57|629.49|630.55|628.47|631.57|629.49|630.55|628.47|0
1647346870000|2022-03-15 12:21:10|630.35|628.27|630.35|628.27|630.35|628.27|630.15|628.07|0
1647346880000|2022-03-15 12:21:20|629.74|627.66|629.34|627.26|629.74|627.66|629.14|627.06|0
1647346890000|2022-03-15 12:21:30|629.74|627.66|629.95|627.87|629.95|627.87|629.54|627.46|0
1647346900000|2022-03-15 12:21:40|630.15|628.07|629.54|627.46|630.15|628.07|629.44|627.36|0
1647346910000|2022-03-15 12:21:50|629.95|627.87|629.95|627.87|629.95|627.87|629.95|627.87|0
1647346920000|2022-03-15 12:22:00|630.15|628.07|629.74|627.66|630.15|628.07|629.54|627.46|0
1647346930000|2022-03-15 12:22:10|629.54|627.46|629.74|627.66|629.74|627.66|629.54|627.46|0
1647346940000|2022-03-15 12:22:20|629.54|627.46|629.54|627.46|629.54|627.46|629.54|627.46|0
1647346950000|2022-03-15 12:22:30|629.34|627.26|629.14|627.06|629.34|627.26|629.14|627.06|0
1647346960000|2022-03-15 12:22:40|629.34|627.26|628.33|626.25|629.34|627.26|628.33|626.25|0
1647346970000|2022-03-15 12:22:50|628.23|626.15|628.23|626.15|628.33|626.25|628.12|626.04|0
1647346980000|2022-03-15 12:23:00|628.53|626.45|628.93|626.85|628.93|626.85|628.53|626.45|0
1647346990000|2022-03-15 12:23:10|628.73|626.65|628.73|626.65|628.73|626.65|628.73|626.65|0
1647347000000|2022-03-15 12:23:20|628.53|626.45|628.93|626.85|628.93|626.85|628.53|626.45|0
1647347010000|2022-03-15 12:23:30|629.14|627.06|629.54|627.46|629.54|627.46|629.14|627.06|0
1647347020000|2022-03-15 12:23:40|629.74|627.66|629.74|627.66|629.74|627.66|629.54|627.46|0
1647347030000|2022-03-15 12:23:50|629.94|627.86|629.94|627.86|629.94|627.86|629.74|627.66|0
1647347040000|2022-03-15 12:24:00|630.15|628.07|630.15|628.07|630.35|628.27|630.15|628.07|0
1647347050000|2022-03-15 12:24:10|630.35|628.27|630.35|628.27|630.35|628.27|630.15|628.07|0
1647347060000|2022-03-15 12:24:20|630.15|628.07|630.25|628.17|630.25|628.17|630.15|628.07|0
1647347070000|2022-03-15 12:24:30|629.94|627.86|629.14|627.06|629.94|627.86|628.93|626.85|0
1647347080000|2022-03-15 12:24:40|629.24|627.16|629.34|627.26|629.34|627.26|629.24|627.16|0
1647347090000|2022-03-15 12:24:50|629.54|627.46|629.94|627.86|629.94|627.86|629.54|627.46|0
1647347100000|2022-03-15 12:25:00|629.74|627.66|630.25|628.17|630.35|628.27|629.74|627.66|0
1647347110000|2022-03-15 12:25:10|630.15|628.07|630.35|628.27|630.35|628.27|630.15|628.07|0
1647347120000|2022-03-15 12:25:20|630.15|628.07|630.35|628.27|630.35|628.27|630.15|628.07|0
1647347130000|2022-03-15 12:25:30|630.45|628.37|630.75|628.67|630.96|628.88|630.45|628.37|0
1647347140000|2022-03-15 12:25:40|630.35|628.27|630.75|628.67|630.75|628.67|630.35|628.27|0
1647347150000|2022-03-15 12:25:50|630.96|628.88|630.75|628.67|630.96|628.88|630.75|628.67|0
1647347160000|2022-03-15 12:26:00|630.86|628.78|630.96|628.88|630.96|628.88|630.86|628.78|0
1647347170000|2022-03-15 12:26:10|631.97|629.89|631.36|629.28|631.97|629.89|631.36|629.28|0
1647347180000|2022-03-15 12:26:20|631.16|629.08|631.16|629.08|631.16|629.08|631.16|629.08|0
1647347190000|2022-03-15 12:26:30|631.56|629.48|631.77|629.69|631.77|629.69|631.47|629.39|0
1647347200000|2022-03-15 12:26:40|631.67|629.59|631.97|629.89|631.97|629.89|631.67|629.59|0
1647347210000|2022-03-15 12:26:50|632.17|630.09|632.17|630.09|632.17|630.09|632.17|630.09|0
1647347220000|2022-03-15 12:27:00|632.37|630.29|632.17|630.09|632.37|630.29|632.17|630.09|0
1647347230000|2022-03-15 12:27:10|631.97|629.89|632.07|629.99|632.07|629.99|631.67|629.59|0
1647347240000|2022-03-15 12:27:20|632.37|630.29|632.17|630.09|632.37|630.29|632.17|630.09|0
1647347250000|2022-03-15 12:27:30|631.97|629.89|632.37|630.29|632.37|630.29|631.77|629.69|0
1647347260000|2022-03-15 12:27:40|631.77|629.69|631.77|629.69|631.77|629.69|631.77|629.69|0
1647347270000|2022-03-15 12:27:50|631.97|629.89|632.17|630.09|632.17|630.09|631.67|629.59|0
1647347280000|2022-03-15 12:28:00|631.97|629.89|631.36|629.28|631.97|629.89|631.36|629.28|0
1647347290000|2022-03-15 12:28:10|631.26|629.18|631.97|629.89|631.97|629.89|631.26|629.18|0
1647347300000|2022-03-15 12:28:20|632.17|630.09|632.58|630.5|632.58|630.5|632.17|630.09|0
1647347310000|2022-03-15 12:28:30|632.37|630.29|632.37|630.29|632.58|630.5|632.37|630.29|0
1647347320000|2022-03-15 12:28:40|632.58|630.5|632.58|630.5|632.58|630.5|632.58|630.5|0
1647347330000|2022-03-15 12:28:50|632.78|630.7|632.48|630.4|632.78|630.7|632.48|630.4|0
1647347340000|2022-03-15 12:29:00|632.58|630.5|632.17|630.09|632.58|630.5|632.17|630.09|0
1647347350000|2022-03-15 12:29:10|632.37|630.29|632.37|630.29|632.37|630.29|632.37|630.29|0
1647347360000|2022-03-15 12:29:20|632.17|630.09|632.17|630.09|632.17|630.09|632.07|629.99|0
1647347370000|2022-03-15 12:29:30|632.07|629.99|632.07|629.99|632.17|630.09|631.97|629.89|0
1647347380000|2022-03-15 12:29:40|632.17|630.09|632.78|630.7|632.78|630.7|632.17|630.09|0
1647347390000|2022-03-15 12:29:50|632.98|630.9|632.98|630.9|632.98|630.9|632.98|630.9|0
1647347400000|2022-03-15 12:30:00|632.07|629.99|632.48|630.4|633.09|631.01|632.07|629.99|0
1647347410000|2022-03-15 12:30:10|629.24|627.16|629.64|627.56|629.64|627.56|629.24|627.16|0
1647347420000|2022-03-15 12:30:20|628.73|626.65|627.92|625.84|629.44|627.36|627.92|625.84|0
1647347430000|2022-03-15 12:30:30|625.7|623.62|623.59|621.51|626.01|623.93|622.18|620.1|0
1647347440000|2022-03-15 12:30:40|621.87|619.79|623.88|621.8|623.88|621.8|621.87|619.79|0
1647347450000|2022-03-15 12:30:50|623.68|621.6|623.79|621.71|623.79|621.71|623.28|621.2|0
1647347460000|2022-03-15 12:31:00|623.99|621.91|624.89|622.81|624.89|622.81|623.37|621.29|0
1647347470000|2022-03-15 12:31:10|625.49|623.41|625.39|623.31|625.49|623.41|624.68|622.6|0
1647347480000|2022-03-15 12:31:20|624.48|622.4|624.28|622.2|624.48|622.4|623.98|621.9|0
1647347490000|2022-03-15 12:31:30|624.59|622.51|624.88|622.8|624.88|622.8|624.28|622.2|0
1647347500000|2022-03-15 12:31:40|625.29|623.21|625.09|623.01|625.29|623.21|625.09|623.01|0
1647347510000|2022-03-15 12:31:50|624.88|622.8|624.88|622.8|624.88|622.8|624.88|622.8|0
1647347520000|2022-03-15 12:32:00|624.68|622.6|624.48|622.4|624.68|622.6|624.28|622.2|0
1647347530000|2022-03-15 12:32:10|624.28|622.2|622.06|619.98|624.28|622.2|622.06|619.98|0
1647347540000|2022-03-15 12:32:20|621.86|619.78|621.65|619.57|621.86|619.78|620.55|618.47|0
1647347550000|2022-03-15 12:32:30|621.45|619.37|622.87|620.79|622.87|620.79|621.45|619.37|0
1647347560000|2022-03-15 12:32:40|621.76|619.68|621.15|619.07|621.76|619.68|620.85|618.77|0
1647347570000|2022-03-15 12:32:50|620.65|618.57|619.84|617.76|620.85|618.77|619.84|617.76|0
1647347580000|2022-03-15 12:33:00|620.04|617.96|618.83|616.75|620.04|617.96|618.83|616.75|0
1647347590000|2022-03-15 12:33:10|618.63|616.55|617.73|615.65|618.63|616.55|617.73|615.65|0
1647347600000|2022-03-15 12:33:20|618.03|615.95|617.63|615.55|618.03|615.95|617.43|615.35|0
1647347610000|2022-03-15 12:33:30|617.53|615.45|615.42|613.34|617.53|615.45|614.82|612.74|0
1647347620000|2022-03-15 12:33:40|616.82|614.74|616.22|614.14|617.02|614.94|616.22|614.14|0
1647347630000|2022-03-15 12:33:50|616.82|614.74|616.82|614.74|617.23|615.15|616.82|614.74|0
1647347640000|2022-03-15 12:34:00|616.93|614.85|616.82|614.74|617.02|614.94|616.82|614.74|0
1647347650000|2022-03-15 12:34:10|617.63|615.55|618.03|615.95|618.03|615.95|617.63|615.55|0
1647347660000|2022-03-15 12:34:20|618.83|616.75|619.44|617.36|619.44|617.36|618.83|616.75|0
1647347670000|2022-03-15 12:34:30|620.24|618.16|619.44|617.36|620.24|618.16|619.44|617.36|0
1647347680000|2022-03-15 12:34:40|619.24|617.16|619.44|617.36|619.54|617.46|619.24|617.16|0
1647347690000|2022-03-15 12:34:50|620.04|617.96|619.54|617.46|620.24|618.16|619.34|617.26|0
1647347700000|2022-03-15 12:35:00|619.24|617.16|618.63|616.55|619.24|617.16|618.43|616.35|0
1647347710000|2022-03-15 12:35:10|618.54|616.46|618.63|616.55|618.63|616.55|618.23|616.15|0
1647347720000|2022-03-15 12:35:20|618.43|616.35|618.63|616.55|618.63|616.55|618.43|616.35|0
1647347730000|2022-03-15 12:35:30|618.23|616.15|618.23|616.15|618.43|616.35|618.23|616.15|0
1647347740000|2022-03-15 12:35:40|618.43|616.35|620.24|618.16|620.24|618.16|618.43|616.35|0
1647347750000|2022-03-15 12:35:50|619.95|617.87|619.64|617.56|619.95|617.87|619.64|617.56|0
1647347760000|2022-03-15 12:36:00|619.44|617.36|620.24|618.16|620.24|618.16|619.44|617.36|0
1647347770000|2022-03-15 12:36:10|620.44|618.36|620.65|618.57|620.65|618.57|620.24|618.16|0
1647347780000|2022-03-15 12:36:20|620.55|618.47|620.65|618.57|620.65|618.57|620.44|618.36|0
1647347790000|2022-03-15 12:36:30|620.85|618.77|620.55|618.47|620.85|618.77|620.44|618.36|0
1647347800000|2022-03-15 12:36:40|620.65|618.57|620.85|618.77|620.85|618.77|620.44|618.36|0
1647347810000|2022-03-15 12:36:50|621.25|619.17|620.65|618.57|621.25|619.17|620.44|618.36|0
1647347820000|2022-03-15 12:37:00|620.75|618.67|621.25|619.17|621.45|619.37|620.65|618.57|0
1647347830000|2022-03-15 12:37:10|621.45|619.37|621.35|619.27|621.45|619.37|621.35|619.27|0
1647347840000|2022-03-15 12:37:20|620.65|618.57|620.65|618.57|620.85|618.77|620.65|618.57|0
1647347850000|2022-03-15 12:37:30|620.95|618.87|620.85|618.77|621.25|619.17|620.65|618.57|0
1647347860000|2022-03-15 12:37:40|620.65|618.57|620.44|618.36|620.65|618.57|620.44|618.36|0
1647347870000|2022-03-15 12:37:50|620.65|618.57|620.44|618.36|620.65|618.57|620.44|618.36|0
1647347880000|2022-03-15 12:38:00|620.65|618.57|620.55|618.47|620.65|618.57|620.55|618.47|0
1647347890000|2022-03-15 12:38:10|620.44|618.36|620.44|618.36|620.44|618.36|620.44|618.36|0
1647347900000|2022-03-15 12:38:20|620.55|618.47|620.24|618.16|620.55|618.47|620.24|618.16|0
1647347910000|2022-03-15 12:38:30|620.04|617.96|619.84|617.76|620.04|617.96|619.64|617.56|0
1647347920000|2022-03-15 12:38:40|620.04|617.96|619.64|617.56|620.24|618.16|619.64|617.56|0
1647347930000|2022-03-15 12:38:50|619.84|617.76|619.64|617.56|619.84|617.76|619.44|617.36|0
1647347940000|2022-03-15 12:39:00|619.44|617.36|618.94|616.86|619.44|617.36|618.83|616.75|0
1647347950000|2022-03-15 12:39:10|618.83|616.75|619.34|617.26|619.34|617.26|618.83|616.75|0
1647347960000|2022-03-15 12:39:20|619.44|617.36|618.94|616.86|619.44|617.36|618.83|616.75|0
1647347970000|2022-03-15 12:39:30|618.83|616.75|619.03|616.95|619.03|616.95|618.83|616.75|0
1647347980000|2022-03-15 12:39:40|618.83|616.75|619.03|616.95|619.03|616.95|618.83|616.75|0
1647347990000|2022-03-15 12:39:50|618.94|616.86|619.44|617.36|619.64|617.56|618.94|616.86|0
1647348000000|2022-03-15 12:40:00|619.24|617.16|619.24|617.16|619.24|617.16|619.24|617.16|0
1647348010000|2022-03-15 12:40:10|619.03|616.95|619.74|617.66|619.74|617.66|619.03|616.95|0
1647348020000|2022-03-15 12:40:20|619.64|617.56|619.64|617.56|619.64|617.56|619.54|617.46|0
1647348030000|2022-03-15 12:40:30|619.44|617.36|619.34|617.26|619.44|617.36|619.34|617.26|0
1647348040000|2022-03-15 12:40:40|619.74|617.66|619.74|617.66|619.84|617.76|619.74|617.66|0
1647348050000|2022-03-15 12:40:50|619.64|617.56|619.74|617.66|620.04|617.96|619.44|617.36|0
1647348060000|2022-03-15 12:41:00|619.84|617.76|619.44|617.36|619.84|617.76|619.34|617.26|0
1647348070000|2022-03-15 12:41:10|619.64|617.56|619.44|617.36|619.84|617.76|619.44|617.36|0
1647348080000|2022-03-15 12:41:20|619.64|617.56|619.74|617.66|619.84|617.76|619.44|617.36|0
1647348090000|2022-03-15 12:41:30|620.44|618.36|620.95|618.87|620.95|618.87|620.44|618.36|0
1647348100000|2022-03-15 12:41:40|621.15|619.07|621.32|619.24|621.32|619.24|620.64|618.56|0
1647348110000|2022-03-15 12:41:50|621.12|619.04|621.32|619.24|621.52|619.44|621.12|619.04|0
1647348120000|2022-03-15 12:42:00|619.88|617.8|621.1|619.02|621.3|619.22|619.88|617.8|0
1647348130000|2022-03-15 12:42:10|621.3|619.22|621.91|619.83|621.91|619.83|621.1|619.02|0
1647348140000|2022-03-15 12:42:20|622.51|620.43|621.71|619.63|622.51|620.43|621.71|619.63|0
1647348150000|2022-03-15 12:42:30|621.91|619.83|622.31|620.23|622.31|620.23|621.61|619.53|0
1647348160000|2022-03-15 12:42:40|622.11|620.03|622.71|620.63|622.71|620.63|622.01|619.93|0
1647348170000|2022-03-15 12:42:50|622.51|620.43|622.31|620.23|622.51|620.43|622.31|620.23|0
1647348180000|2022-03-15 12:43:00|622.11|620.03|620.7|618.62|622.11|620.03|620.7|618.62|0
1647348190000|2022-03-15 12:43:10|621.1|619.02|622.51|620.43|622.51|620.43|621.1|619.02|0
1647348200000|2022-03-15 12:43:20|622.31|620.23|622.31|620.23|622.62|620.54|622.31|620.23|0
1647348210000|2022-03-15 12:43:30|621.91|619.83|620.9|618.82|621.91|619.83|620.9|618.82|0
1647348220000|2022-03-15 12:43:40|621.1|619.02|621.1|619.02|621.21|619.13|621.1|619.02|0
1647348230000|2022-03-15 12:43:50|621.3|619.22|620.7|618.62|621.3|619.22|620.7|618.62|0
1647348240000|2022-03-15 12:44:00|621.5|619.42|621.71|619.63|621.71|619.63|621.1|619.02|0
1647348250000|2022-03-15 12:44:10|621.91|619.83|621.91|619.83|621.91|619.83|621.5|619.42|0
1647348260000|2022-03-15 12:44:20|622.11|620.03|622.51|620.43|622.51|620.43|622.11|620.03|0
1647348270000|2022-03-15 12:44:30|623.12|621.04|622.51|620.43|623.12|621.04|622.51|620.43|0
1647348280000|2022-03-15 12:44:40|622.71|620.63|622.11|620.03|622.71|620.63|622.11|620.03|0
1647348290000|2022-03-15 12:44:50|622.31|620.23|622.31|620.23|622.71|620.63|622.31|620.23|0
1647348300000|2022-03-15 12:45:00|622.11|620.03|622.71|620.63|622.71|620.63|621.91|619.83|0
1647348310000|2022-03-15 12:45:10|623.32|621.24|622.92|620.84|623.32|621.24|622.92|620.84|0
1647348320000|2022-03-15 12:45:20|622.31|620.23|622.71|620.63|622.71|620.63|622.31|620.23|0
1647348330000|2022-03-15 12:45:30|622.92|620.84|623.12|621.04|623.12|621.04|622.92|620.84|0
1647348340000|2022-03-15 12:45:40|622.82|620.74|623.32|621.24|623.32|621.24|622.82|620.74|0
1647348350000|2022-03-15 12:45:50|623.12|621.04|623.12|621.04|623.12|621.04|622.71|620.63|0
1647348360000|2022-03-15 12:46:00|623.32|621.24|623.12|621.04|623.32|621.24|623.12|621.04|0
1647348370000|2022-03-15 12:46:10|622.91|620.83|623.52|621.44|623.52|621.44|622.91|620.83|0
1647348380000|2022-03-15 12:46:20|623.12|621.04|623.32|621.24|623.32|621.24|623.12|621.04|0
1647348390000|2022-03-15 12:46:30|623.12|621.04|622.91|620.83|623.52|621.44|622.91|620.83|0
1647348400000|2022-03-15 12:46:40|623.02|620.94|622.51|620.43|623.02|620.94|622.51|620.43|0
1647348410000|2022-03-15 12:46:50|621.3|619.22|621.1|619.02|621.3|619.22|620.29|618.21|0
1647348420000|2022-03-15 12:47:00|621.91|619.83|622.31|620.23|622.51|620.43|621.91|619.83|0
1647348430000|2022-03-15 12:47:10|622.62|620.54|622.51|620.43|623.83|621.75|622.51|620.43|0
1647348440000|2022-03-15 12:47:20|621.1|619.02|620.9|618.82|622.01|619.93|620.9|618.82|0
1647348450000|2022-03-15 12:47:30|621.2|619.12|621.5|619.42|621.91|619.83|621.2|619.12|0
1647348460000|2022-03-15 12:47:40|621.1|619.02|621.3|619.22|621.3|619.22|621.1|619.02|0
1647348470000|2022-03-15 12:47:50|621.1|619.02|621.3|619.22|621.5|619.42|620.9|618.82|0
1647348480000|2022-03-15 12:48:00|621.7|619.62|621.91|619.83|622.11|620.03|621.7|619.62|0
1647348490000|2022-03-15 12:48:10|621.7|619.62|621.91|619.83|622.11|620.03|621.7|619.62|0
1647348500000|2022-03-15 12:48:20|622.11|620.03|622.11|620.03|622.11|620.03|622.11|620.03|0
1647348510000|2022-03-15 12:48:30|621.91|619.83|621.3|619.22|621.91|619.83|621.2|619.12|0
1647348520000|2022-03-15 12:48:40|621.5|619.42|621.7|619.62|621.91|619.83|621.5|619.42|0
1647348530000|2022-03-15 12:48:50|620.7|618.62|620.7|618.62|620.9|618.82|620.7|618.62|0
1647348540000|2022-03-15 12:49:00|620.49|618.41|620.29|618.21|620.49|618.41|620.29|618.21|0
1647348550000|2022-03-15 12:49:10|620.49|618.41|620.7|618.62|620.7|618.62|620.49|618.41|0
1647348560000|2022-03-15 12:49:20|620.49|618.41|620.49|618.41|620.49|618.41|620.49|618.41|0
1647348570000|2022-03-15 12:49:30|620.7|618.62|620.7|618.62|620.8|618.72|620.49|618.41|0
1647348580000|2022-03-15 12:49:40|620.49|618.41|620.49|618.41|620.49|618.41|620.29|618.21|0
1647348590000|2022-03-15 12:49:50|620.2|618.12|620.29|618.21|620.29|618.21|620.2|618.12|0
1647348600000|2022-03-15 12:50:00|620.49|618.41|620.8|618.72|620.8|618.72|620.49|618.41|0
1647348610000|2022-03-15 12:50:10|620.9|618.82|621.3|619.22|621.3|619.22|620.9|618.82|0
1647348620000|2022-03-15 12:50:20|621.1|619.02|620.7|618.62|621.3|619.22|620.7|618.62|0
1647348630000|2022-03-15 12:50:30|621.91|619.83|622.31|620.23|622.91|620.83|621.91|619.83|0
1647348640000|2022-03-15 12:50:40|622.51|620.43|622.82|620.74|622.82|620.74|622.51|620.43|0
1647348650000|2022-03-15 12:50:50|622.71|620.63|622.51|620.43|622.91|620.83|622.51|620.43|0
1647348660000|2022-03-15 12:51:00|622.71|620.63|622.11|620.03|622.71|620.63|622.11|620.03|0
1647348670000|2022-03-15 12:51:10|622.31|620.23|622.71|620.63|622.71|620.63|622.31|620.23|0
1647348680000|2022-03-15 12:51:20|622.51|620.43|622.41|620.33|622.51|620.43|622.31|620.23|0
1647348690000|2022-03-15 12:51:30|622.51|620.43|622.51|620.43|622.51|620.43|622.31|620.23|0
1647348700000|2022-03-15 12:51:40|622.41|620.33|622.21|620.13|622.41|620.33|622.21|620.13|0
1647348710000|2022-03-15 12:51:50|622.31|620.23|622.71|620.63|622.71|620.63|622.31|620.23|0
1647348720000|2022-03-15 12:52:00|622.82|620.74|622.71|620.63|622.82|620.74|622.51|620.43|0
1647348730000|2022-03-15 12:52:10|622.51|620.43|622.51|620.43|622.71|620.63|622.41|620.33|0
1647348740000|2022-03-15 12:52:20|622.21|620.13|621.4|619.32|622.21|620.13|621.4|619.32|0
1647348750000|2022-03-15 12:52:30|621.5|619.42|621.7|619.62|621.7|619.62|621.5|619.42|0
1647348760000|2022-03-15 12:52:40|621.9|619.82|622.41|620.33|622.61|620.53|621.9|619.82|0
1647348770000|2022-03-15 12:52:50|622.31|620.23|622.31|620.23|622.31|620.23|622.31|620.23|0
1647348780000|2022-03-15 12:53:00|622.21|620.13|621.81|619.73|622.21|620.13|621.81|619.73|0
1647348790000|2022-03-15 12:53:10|621.9|619.82|621.61|619.53|621.9|619.82|621.3|619.22|0
1647348800000|2022-03-15 12:53:20|621.5|619.42|621.5|619.42|621.5|619.42|621.3|619.22|0
1647348810000|2022-03-15 12:53:30|621.1|619.02|621.1|619.02|621.1|619.02|620.9|618.82|0
1647348820000|2022-03-15 12:53:40|621.5|619.42|621.3|619.22|621.5|619.42|621.3|619.22|0
1647348830000|2022-03-15 12:53:50|621.5|619.42|621.1|619.02|621.5|619.42|621.1|619.02|0
1647348840000|2022-03-15 12:54:00|621.7|619.62|621.1|619.02|621.7|619.62|621.1|619.02|0
1647348850000|2022-03-15 12:54:10|621.3|619.22|621.9|619.82|621.9|619.82|621.3|619.22|0
1647348860000|2022-03-15 12:54:20|622.11|620.03|622.01|619.93|622.11|620.03|622.01|619.93|0
1647348870000|2022-03-15 12:54:30|622.11|620.03|622.31|620.23|622.31|620.23|622.11|620.03|0
1647348880000|2022-03-15 12:54:40|622.51|620.43|622.91|620.83|622.91|620.83|622.51|620.43|0
1647348890000|2022-03-15 12:54:50|623.11|621.03|622.51|620.43|623.11|621.03|622.51|620.43|0
1647348900000|2022-03-15 12:55:00|622.61|620.53|622.61|620.53|622.71|620.63|622.41|620.33|0
1647348910000|2022-03-15 12:55:10|622.91|620.83|621.5|619.42|622.91|620.83|621.5|619.42|0
1647348920000|2022-03-15 12:55:20|621.3|619.22|621.2|619.12|621.3|619.22|620.9|618.82|0
1647348930000|2022-03-15 12:55:30|621.5|619.42|621.5|619.42|621.9|619.82|621.5|619.42|0
1647348940000|2022-03-15 12:55:40|621.61|619.53|621.7|619.62|622.11|620.03|621.61|619.53|0
1647348950000|2022-03-15 12:55:50|621.5|619.42|621.5|619.42|621.5|619.42|621.3|619.22|0
1647348960000|2022-03-15 12:56:00|621.4|619.32|621.61|619.53|621.61|619.53|621.4|619.32|0
1647348970000|2022-03-15 12:56:10|621.4|619.32|621.1|619.02|621.4|619.32|620.69|618.61|0
1647348980000|2022-03-15 12:56:20|621.5|619.42|621.5|619.42|621.5|619.42|621.4|619.32|0
1647348990000|2022-03-15 12:56:30|621.7|619.62|622.1|620.02|622.1|620.02|621.6|619.52|0
1647349000000|2022-03-15 12:56:40|622.01|619.93|621.5|619.42|622.01|619.93|621.3|619.22|0
1647349010000|2022-03-15 12:56:50|621.1|619.02|621.5|619.42|621.5|619.42|621.1|619.02|0
1647349020000|2022-03-15 12:57:00|621.3|619.22|621.3|619.22|621.4|619.32|621.3|619.22|0
1647349030000|2022-03-15 12:57:10|621.5|619.42|621.1|619.02|621.5|619.42|621.1|619.02|0
1647349040000|2022-03-15 12:57:20|620.9|618.82|621.1|619.02|621.1|619.02|620.9|618.82|0
1647349050000|2022-03-15 12:57:30|621.2|619.12|621.1|619.02|621.2|619.12|621.1|619.02|0
1647349060000|2022-03-15 12:57:40|620.9|618.82|620.9|618.82|621.1|619.02|620.69|618.61|0
1647349070000|2022-03-15 12:57:50|620.69|618.61|620.9|618.82|620.9|618.82|620.69|618.61|0
1647349080000|2022-03-15 12:58:00|621.1|619.02|621.2|619.12|621.2|619.12|621.1|619.02|0
1647349090000|2022-03-15 12:58:10|621.1|619.02|621.5|619.42|621.5|619.42|621.1|619.02|0
1647349100000|2022-03-15 12:58:20|621.3|619.22|621|618.92|621.3|619.22|621|618.92|0
1647349110000|2022-03-15 12:58:30|621.1|619.02|620.89|618.81|621.1|619.02|620.89|618.81|0
1647349120000|2022-03-15 12:58:40|621.1|619.02|621.1|619.02|621.1|619.02|621.1|619.02|0
1647349130000|2022-03-15 12:58:50|621.3|619.22|621.3|619.22|621.5|619.42|621.3|619.22|0
1647349140000|2022-03-15 12:59:00|621.7|619.62|621.3|619.22|621.9|619.82|621.3|619.22|0
1647349150000|2022-03-15 12:59:10|621.1|619.02|620.49|618.41|621.1|619.02|620.49|618.41|0
1647349160000|2022-03-15 12:59:20|620.6|618.52|620.89|618.81|620.89|618.81|620.6|618.52|0
1647349170000|2022-03-15 12:59:30|621|618.92|621.3|619.22|621.3|619.22|621|618.92|0
1647349180000|2022-03-15 12:59:40|621.1|619.02|621.3|619.22|621.3|619.22|620.89|618.81|0
1647349190000|2022-03-15 12:59:50|621.1|619.02|621.3|619.22|621.3|619.22|621.1|619.02|0
1647349200000|2022-03-15 13:00:00|621.5|619.42|621.1|619.02|621.5|619.42|621.1|619.02|0
1647349210000|2022-03-15 13:00:10|621.3|619.22|620.89|618.81|621.3|619.22|620.89|618.81|0
1647349220000|2022-03-15 13:00:20|621.1|619.02|620.49|618.41|621.1|619.02|620.49|618.41|0
1647349230000|2022-03-15 13:00:30|620.89|618.81|620.49|618.41|620.89|618.81|620.49|618.41|0
1647349240000|2022-03-15 13:00:40|620.69|618.61|620.49|618.41|620.69|618.61|620.49|618.41|0
1647349250000|2022-03-15 13:00:50|620.29|618.21|619.89|617.81|620.29|618.21|619.79|617.71|0
1647349260000|2022-03-15 13:01:00|619.69|617.61|619.89|617.81|619.89|617.81|619.69|617.61|0
1647349270000|2022-03-15 13:01:10|620.09|618.01|620.6|618.52|620.69|618.61|620.09|618.01|0
1647349280000|2022-03-15 13:01:20|620.69|618.61|621.1|619.02|621.1|619.02|620.69|618.61|0
1647349290000|2022-03-15 13:01:30|620.69|618.61|620.49|618.41|620.89|618.81|620.49|618.41|0
1647349300000|2022-03-15 13:01:40|620.6|618.52|620.69|618.61|620.89|618.81|620.6|618.52|0
1647349310000|2022-03-15 13:01:50|620.6|618.52|620.49|618.41|620.6|618.52|620.49|618.41|0
1647349320000|2022-03-15 13:02:00|620.69|618.61|621|618.92|621|618.92|620.69|618.61|0
1647349330000|2022-03-15 13:02:10|621.1|619.02|621.5|619.42|621.5|619.42|621.1|619.02|0
1647349340000|2022-03-15 13:02:20|621.7|619.62|621.5|619.42|621.7|619.62|621.5|619.42|0
1647349350000|2022-03-15 13:02:30|621.3|619.22|622.1|620.02|622.1|620.02|621.3|619.22|0
1647349360000|2022-03-15 13:02:40|621.9|619.82|621.7|619.62|621.9|619.82|621.7|619.62|0
1647349370000|2022-03-15 13:02:50|621.5|619.42|621.7|619.62|621.7|619.62|621.5|619.42|0
1647349380000|2022-03-15 13:03:00|622.1|620.02|622.1|620.02|622.1|620.02|622.1|620.02|0
1647349390000|2022-03-15 13:03:10|622.3|620.22|621.9|619.82|622.3|620.22|621.8|619.72|0
1647349400000|2022-03-15 13:03:20|622.1|620.02|622.3|620.22|622.3|620.22|622.1|620.02|0
1647349410000|2022-03-15 13:03:30|622.1|620.02|621.7|619.62|622.1|620.02|621.7|619.62|0
1647349420000|2022-03-15 13:03:40|621.5|619.42|621.3|619.22|621.5|619.42|621.3|619.22|0
1647349430000|2022-03-15 13:03:50|621.09|619.01|620.89|618.81|621.09|619.01|620.89|618.81|0
1647349440000|2022-03-15 13:04:00|620.69|618.61|620.69|618.61|620.89|618.81|620.69|618.61|0
1647349450000|2022-03-15 13:04:10|620.49|618.41|620.8|618.72|620.89|618.81|620.49|618.41|0
1647349460000|2022-03-15 13:04:20|620.89|618.81|620.49|618.41|620.89|618.81|620.49|618.41|0
1647349470000|2022-03-15 13:04:30|620.29|618.21|620.49|618.41|620.59|618.51|620.29|618.21|0
1647349480000|2022-03-15 13:04:40|620.29|618.21|619.89|617.81|620.29|618.21|619.89|617.81|0
1647349490000|2022-03-15 13:04:50|620.29|618.21|619.68|617.6|620.29|618.21|619.68|617.6|0
1647349500000|2022-03-15 13:05:00|619.89|617.81|620.29|618.21|620.49|618.41|619.89|617.81|0
1647349510000|2022-03-15 13:05:10|620.49|618.41|619.99|617.91|620.49|618.41|619.68|617.6|0
1647349520000|2022-03-15 13:05:20|619.89|617.81|619.89|617.81|620.09|618.01|619.89|617.81|0
1647349530000|2022-03-15 13:05:30|620.19|618.11|619.99|617.91|620.29|618.21|619.99|617.91|0
1647349540000|2022-03-15 13:05:40|619.89|617.81|619.79|617.71|619.89|617.81|619.68|617.6|0
1647349550000|2022-03-15 13:05:50|619.89|617.81|620.29|618.21|620.29|618.21|619.89|617.81|0
1647349560000|2022-03-15 13:06:00|620.09|618.01|620.29|618.21|620.49|618.41|620.09|618.01|0
1647349570000|2022-03-15 13:06:10|620.39|618.31|620.69|618.61|620.69|618.61|620.39|618.31|0
1647349580000|2022-03-15 13:06:20|620.89|618.81|620.89|618.81|621.09|619.01|620.89|618.81|0
1647349590000|2022-03-15 13:06:30|621.09|619.01|620.69|618.61|621.09|619.01|620.69|618.61|0
1647349600000|2022-03-15 13:06:40|620.59|618.51|620.19|618.11|620.59|618.51|620.19|618.11|0
1647349610000|2022-03-15 13:06:50|620.29|618.21|620.09|618.01|620.29|618.21|620.09|618.01|0
1647349620000|2022-03-15 13:07:00|620.29|618.21|620.29|618.21|620.29|618.21|620.29|618.21|0
1647349630000|2022-03-15 13:07:10|620.49|618.41|620.49|618.41|620.49|618.41|620.49|618.41|0
1647349640000|2022-03-15 13:07:20|620.29|618.21|619.89|617.81|620.29|618.21|619.89|617.81|0
1647349650000|2022-03-15 13:07:30|619.68|617.6|619.89|617.81|619.89|617.81|619.68|617.6|0
1647349660000|2022-03-15 13:07:40|619.68|617.6|619.68|617.6|619.68|617.6|619.68|617.6|0
1647349670000|2022-03-15 13:07:50|619.89|617.81|619.99|617.91|619.99|617.91|619.89|617.81|0
1647349680000|2022-03-15 13:08:00|619.89|617.81|619.89|617.81|619.89|617.81|619.89|617.81|0
1647349690000|2022-03-15 13:08:10|620.09|618.01|620.29|618.21|620.29|618.21|620.09|618.01|0
1647349700000|2022-03-15 13:08:20|619.68|617.6|619.88|617.8|619.88|617.8|619.68|617.6|0
1647349710000|2022-03-15 13:08:30|620.29|618.21|620.49|618.41|620.49|618.41|620.29|618.21|0
1647349720000|2022-03-15 13:08:40|620.39|618.31|619.88|617.8|620.39|618.31|619.88|617.8|0
1647349730000|2022-03-15 13:08:50|619.99|617.91|618.07|615.99|619.99|617.91|618.07|615.99|0
1647349740000|2022-03-15 13:09:00|618.48|616.4|619.28|617.2|619.48|617.4|618.48|616.4|0
1647349750000|2022-03-15 13:09:10|619.39|617.31|619.48|617.4|619.48|617.4|619.39|617.31|0
1647349760000|2022-03-15 13:09:20|619.68|617.6|620.09|618.01|620.29|618.21|619.68|617.6|0
1647349770000|2022-03-15 13:09:30|619.88|617.8|619.68|617.6|619.88|617.8|619.68|617.6|0
1647349780000|2022-03-15 13:09:40|619.79|617.71|620.09|618.01|620.09|618.01|619.79|617.71|0
1647349790000|2022-03-15 13:09:50|620.29|618.21|620.29|618.21|620.49|618.41|620.29|618.21|0
1647349800000|2022-03-15 13:10:00|620.09|618.01|619.68|617.6|620.09|618.01|619.68|617.6|0
1647349810000|2022-03-15 13:10:10|618.48|616.4|618.48|616.4|619.08|617|618.48|616.4|0
1647349820000|2022-03-15 13:10:20|618.18|616.1|617.67|615.59|618.27|616.19|617.67|615.59|0
1647349830000|2022-03-15 13:10:30|617.78|615.7|618.18|616.1|618.18|616.1|617.78|615.7|0
1647349840000|2022-03-15 13:10:40|617.67|615.59|617.47|615.39|617.67|615.59|617.27|615.19|0
1647349850000|2022-03-15 13:10:50|617.57|615.49|616.87|614.79|617.57|615.49|616.87|614.79|0
1647349860000|2022-03-15 13:11:00|616.27|614.19|615.46|613.38|616.27|614.19|615.46|613.38|0
1647349870000|2022-03-15 13:11:10|614.86|612.78|615.06|612.98|615.46|613.38|614.86|612.78|0
1647349880000|2022-03-15 13:11:20|615.26|613.18|614.86|612.78|615.26|613.18|614.66|612.58|0
1647349890000|2022-03-15 13:11:30|615.17|613.09|614.46|612.38|615.17|613.09|614.46|612.38|0
1647349900000|2022-03-15 13:11:40|614.66|612.58|613.66|611.58|614.66|612.58|613.66|611.58|0
1647349910000|2022-03-15 13:11:50|614.06|611.98|614.86|612.78|614.86|612.78|614.06|611.98|0
1647349920000|2022-03-15 13:12:00|615.06|612.98|614.86|612.78|615.06|612.98|614.86|612.78|0
1647349930000|2022-03-15 13:12:10|614.76|612.68|615.66|613.58|615.66|613.58|614.46|612.38|0
1647349940000|2022-03-15 13:12:20|615.46|613.38|615.26|613.18|615.46|613.38|615.26|613.18|0
1647349950000|2022-03-15 13:12:30|614.86|612.78|615.16|613.08|615.37|613.29|614.86|612.78|0
1647349960000|2022-03-15 13:12:40|615.06|612.98|615.86|613.78|615.86|613.78|615.06|612.98|0
1647349970000|2022-03-15 13:12:50|615.66|613.58|615.86|613.78|616.06|613.98|615.66|613.58|0
1647349980000|2022-03-15 13:13:00|616.06|613.98|615.26|613.18|616.06|613.98|615.26|613.18|0
1647349990000|2022-03-15 13:13:10|615.66|613.58|616.06|613.98|616.06|613.98|615.66|613.58|0
1647350000000|2022-03-15 13:13:20|616.26|614.18|616.26|614.18|616.37|614.29|616.26|614.18|0
1647350010000|2022-03-15 13:13:30|615.97|613.89|615.97|613.89|616.06|613.98|615.86|613.78|0
1647350020000|2022-03-15 13:13:40|615.86|613.78|615.86|613.78|616.06|613.98|615.86|613.78|0
1647350030000|2022-03-15 13:13:50|615.66|613.58|615.66|613.58|615.66|613.58|615.66|613.58|0
1647350040000|2022-03-15 13:14:00|615.86|613.78|615.66|613.58|615.86|613.78|615.66|613.58|0
1647350050000|2022-03-15 13:14:10|615.46|613.38|616.06|613.98|616.06|613.98|615.46|613.38|0
1647350060000|2022-03-15 13:14:20|616.26|614.18|616.87|614.79|616.87|614.79|616.26|614.18|0
1647350070000|2022-03-15 13:14:30|617.27|615.19|617.27|615.19|617.87|615.79|617.27|615.19|0
1647350080000|2022-03-15 13:14:40|617.47|615.39|617.87|615.79|617.87|615.79|617.47|615.39|0
1647350090000|2022-03-15 13:14:50|617.47|615.39|617.47|615.39|617.47|615.39|617.37|615.29|0
1647350100000|2022-03-15 13:15:00|616.87|614.79|617.07|614.99|617.07|614.99|616.87|614.79|0
1647350110000|2022-03-15 13:15:10|617.27|615.19|617.47|615.39|617.47|615.39|617.27|615.19|0
1647350120000|2022-03-15 13:15:20|617.67|615.59|617.87|615.79|618.07|615.99|617.67|615.59|0
1647350130000|2022-03-15 13:15:30|617.67|615.59|617.47|615.39|617.67|615.59|617.47|615.39|0
1647350140000|2022-03-15 13:15:40|617.67|615.59|617.47|615.39|617.87|615.79|617.47|615.39|0
1647350150000|2022-03-15 13:15:50|617.27|615.19|617.47|615.39|617.67|615.59|617.27|615.19|0
1647350160000|2022-03-15 13:16:00|617.27|615.19|617.87|615.79|617.87|615.79|616.97|614.89|0
1647350170000|2022-03-15 13:16:10|617.47|615.39|617.17|615.09|617.47|615.39|617.07|614.99|0
1647350180000|2022-03-15 13:16:20|616.87|614.79|616.67|614.59|616.87|614.79|616.67|614.59|0
1647350190000|2022-03-15 13:16:30|616.46|614.38|616.87|614.79|616.87|614.79|616.46|614.38|0
1647350200000|2022-03-15 13:16:40|617.07|614.99|617.07|614.99|617.07|614.99|616.87|614.79|0
1647350210000|2022-03-15 13:16:50|616.87|614.79|616.26|614.18|616.87|614.79|616.06|613.98|0
1647350220000|2022-03-15 13:17:00|616.46|614.38|616.66|614.58|616.66|614.58|616.46|614.38|0
1647350230000|2022-03-15 13:17:10|616.46|614.38|616.66|614.58|616.66|614.58|616.46|614.38|0
1647350240000|2022-03-15 13:17:20|616.87|614.79|616.66|614.58|616.87|614.79|616.66|614.58|0
1647350250000|2022-03-15 13:17:30|617.47|615.39|617.67|615.59|618.07|615.99|617.47|615.39|0
1647350260000|2022-03-15 13:17:40|617.87|615.79|618.27|616.19|618.27|616.19|617.87|615.79|0
1647350270000|2022-03-15 13:17:50|618.07|615.99|618.18|616.1|618.27|616.19|618.07|615.99|0
1647350280000|2022-03-15 13:18:00|618.27|616.19|618.67|616.59|618.67|616.59|618.27|616.19|0
1647350290000|2022-03-15 13:18:10|618.47|616.39|618.47|616.39|618.47|616.39|618.47|616.39|0
1647350300000|2022-03-15 13:18:20|618.58|616.5|618.67|616.59|618.67|616.59|618.58|616.5|0
1647350310000|2022-03-15 13:18:30|618.47|616.39|618.47|616.39|618.47|616.39|618.47|616.39|0
1647350320000|2022-03-15 13:18:40|618.67|616.59|618.47|616.39|618.67|616.59|618.47|616.39|0
1647350330000|2022-03-15 13:18:50|618.27|616.19|618.38|616.3|618.38|616.3|618.07|615.99|0
1647350340000|2022-03-15 13:19:00|618.27|616.19|618.47|616.39|618.47|616.39|618.18|616.1|0
1647350350000|2022-03-15 13:19:10|618.67|616.59|618.27|616.19|618.67|616.59|618.27|616.19|0
1647350360000|2022-03-15 13:19:20|618.07|615.99|618.07|615.99|618.07|615.99|617.87|615.79|0
1647350370000|2022-03-15 13:19:30|618.27|616.19|618.27|616.19|618.27|616.19|618.27|616.19|0
1647350380000|2022-03-15 13:19:40|618.18|616.1|618.27|616.19|618.27|616.19|618.18|616.1|0
1647350400000|2022-03-15 13:20:00|618.07|615.99|618.88|616.8|618.88|616.8|618.07|615.99|0
1647350410000|2022-03-15 13:20:10|618.47|616.39|618.07|615.99|618.47|616.39|618.07|615.99|0
1647350420000|2022-03-15 13:20:20|618.47|616.39|618.47|616.39|618.67|616.59|618.27|616.19|0
1647350430000|2022-03-15 13:20:30|618.07|615.99|618.67|616.59|618.67|616.59|618.07|615.99|0
1647350440000|2022-03-15 13:20:40|618.47|616.39|618.07|615.99|618.47|616.39|618.07|615.99|0
1647350450000|2022-03-15 13:20:50|617.87|615.79|617.87|615.79|617.87|615.79|617.67|615.59|0
1647350460000|2022-03-15 13:21:00|618.07|615.99|618.47|616.39|618.47|616.39|618.07|615.99|0
1647350470000|2022-03-15 13:21:10|619.08|617|619.08|617|619.08|617|618.67|616.59|0
1647350480000|2022-03-15 13:21:20|618.87|616.79|618.87|616.79|619.08|617|618.87|616.79|0
1647350490000|2022-03-15 13:21:30|618.67|616.59|619.28|617.2|619.28|617.2|618.67|616.59|0
1647350500000|2022-03-15 13:21:40|619.48|617.4|619.28|617.2|619.48|617.4|619.28|617.2|0
1647350510000|2022-03-15 13:21:50|619.08|617|618.87|616.79|619.08|617|618.87|616.79|0
1647350520000|2022-03-15 13:22:00|618.67|616.59|618.67|616.59|618.87|616.79|618.67|616.59|0
1647350530000|2022-03-15 13:22:10|618.47|616.39|618.07|615.99|618.47|616.39|618.07|615.99|0
1647350540000|2022-03-15 13:22:20|618.27|616.19|618.47|616.39|618.47|616.39|618.07|615.99|0
1647350550000|2022-03-15 13:22:30|618.67|616.59|619.38|617.3|619.38|617.3|618.67|616.59|0
1647350560000|2022-03-15 13:22:40|619.48|617.4|619.28|617.2|619.48|617.4|619.28|617.2|0
1647350570000|2022-03-15 13:22:50|619.18|617.1|619.08|617|619.18|617.1|619.08|617|0
1647350580000|2022-03-15 13:23:00|618.87|616.79|618.87|616.79|618.87|616.79|618.87|616.79|0
1647350590000|2022-03-15 13:23:10|619.28|617.2|619.68|617.6|619.68|617.6|619.28|617.2|0
1647350600000|2022-03-15 13:23:20|619.88|617.8|619.68|617.6|619.88|617.8|619.68|617.6|0
1647350610000|2022-03-15 13:23:30|619.88|617.8|619.88|617.8|619.88|617.8|619.88|617.8|0
1647350620000|2022-03-15 13:23:40|619.68|617.6|619.88|617.8|619.88|617.8|619.68|617.6|0
1647350630000|2022-03-15 13:23:50|619.68|617.6|619.88|617.8|619.88|617.8|619.68|617.6|0
1647350640000|2022-03-15 13:24:00|619.78|617.7|619.48|617.4|619.78|617.7|619.48|617.4|0
1647350650000|2022-03-15 13:24:10|619.68|617.6|619.68|617.6|619.68|617.6|619.68|617.6|0
1647350660000|2022-03-15 13:24:20|619.88|617.8|620.28|618.2|620.28|618.2|619.88|617.8|0
1647350670000|2022-03-15 13:24:30|620.69|618.61|620.28|618.2|620.69|618.61|620.28|618.2|0
1647350680000|2022-03-15 13:24:40|620.48|618.4|620.28|618.2|620.48|618.4|620.28|618.2|0
1647350690000|2022-03-15 13:24:50|620.69|618.61|620.69|618.61|620.69|618.61|620.48|618.4|0
1647350700000|2022-03-15 13:25:00|619.48|617.4|619.48|617.4|619.48|617.4|619.48|617.4|0
1647350710000|2022-03-15 13:25:10|619.88|617.8|620.69|618.61|620.69|618.61|619.68|617.6|0
1647350720000|2022-03-15 13:25:20|620.89|618.81|621.49|619.41|621.49|619.41|620.89|618.81|0
1647350730000|2022-03-15 13:25:30|621.29|619.21|621.69|619.61|621.69|619.61|621.29|619.21|0
1647350740000|2022-03-15 13:25:40|621.49|619.41|621.69|619.61|621.69|619.61|621.49|619.41|0
1647350750000|2022-03-15 13:25:50|621.89|619.81|621.69|619.61|621.89|619.81|621.69|619.61|0
1647350760000|2022-03-15 13:26:00|621.89|619.81|622.1|620.02|622.1|620.02|621.69|619.61|0
1647350770000|2022-03-15 13:26:10|622.3|620.22|622.3|620.22|622.5|620.42|622.3|620.22|0
1647350780000|2022-03-15 13:26:20|622.1|620.02|622.5|620.42|622.5|620.42|622.1|620.02|0
1647350790000|2022-03-15 13:26:30|622.7|620.62|622.5|620.42|622.7|620.62|622.3|620.22|0
1647350800000|2022-03-15 13:26:40|622.7|620.62|622.3|620.22|622.7|620.62|622.3|620.22|0
1647350810000|2022-03-15 13:26:50|622.5|620.42|622.3|620.22|622.5|620.42|622.3|620.22|0
1647350820000|2022-03-15 13:27:00|622.1|620.02|622.5|620.42|622.5|620.42|621.89|619.81|0
1647350830000|2022-03-15 13:27:10|622.3|620.22|622.3|620.22|622.3|620.22|622.3|620.22|0
1647350840000|2022-03-15 13:27:20|622.2|620.12|622.1|620.02|622.2|620.12|622.1|620.02|0
1647350850000|2022-03-15 13:27:30|621.89|619.81|621.09|619.01|621.89|619.81|621.09|619.01|0
1647350860000|2022-03-15 13:27:40|621.39|619.31|620.39|618.31|621.39|619.31|620.39|618.31|0
1647350870000|2022-03-15 13:27:50|620.48|618.4|620.48|618.4|620.48|618.4|620.39|618.31|0
1647350880000|2022-03-15 13:28:00|620.68|618.6|620.89|618.81|620.89|618.81|620.48|618.4|0
1647350890000|2022-03-15 13:28:10|620.68|618.6|621.69|619.61|621.69|619.61|620.68|618.6|0
1647350900000|2022-03-15 13:28:20|621.49|619.41|620.89|618.81|621.49|619.41|620.89|618.81|0
1647350910000|2022-03-15 13:28:30|620.68|618.6|620.28|618.2|620.68|618.6|620.28|618.2|0
1647350920000|2022-03-15 13:28:40|619.68|617.6|619.07|616.99|619.68|617.6|619.07|616.99|0
1647350930000|2022-03-15 13:28:50|618.87|616.79|618.67|616.59|619.07|616.99|618.67|616.59|0
1647350940000|2022-03-15 13:29:00|618.87|616.79|618.07|615.99|618.87|616.79|618.07|615.99|0
1647350950000|2022-03-15 13:29:10|617.67|615.59|617.67|615.59|617.67|615.59|617.67|615.59|0
1647350960000|2022-03-15 13:29:20|617.87|615.79|617.26|615.18|617.97|615.89|617.26|615.18|0
1647350970000|2022-03-15 13:29:30|617.06|614.98|616.66|614.58|617.06|614.98|616.66|614.58|0
1647350980000|2022-03-15 13:29:40|616.56|614.48|615.66|613.58|616.56|614.48|615.66|613.58|0
1647350990000|2022-03-15 13:29:50|615.26|613.18|615.86|613.78|615.86|613.78|615.26|613.18|0
1647351000000|2022-03-15 13:30:00|616.86|614.78|615.86|613.78|616.86|614.78|614.65|612.57|0
1647351010000|2022-03-15 13:30:10|614.76|612.68|612.95|610.87|614.76|612.68|612.85|610.77|0
1647351020000|2022-03-15 13:30:20|613.05|610.97|612.45|610.37|613.05|610.97|612.25|610.17|0
1647351030000|2022-03-15 13:30:30|613.45|611.37|613.25|611.17|613.76|611.68|613.25|611.17|0
1647351040000|2022-03-15 13:30:40|612.65|610.57|612.65|610.57|612.65|610.57|611.85|609.77|0
1647351050000|2022-03-15 13:30:50|612.25|610.17|611.65|609.57|612.45|610.37|611.65|609.57|0
1647351060000|2022-03-15 13:31:00|611.85|609.77|612.25|610.17|612.25|610.17|611.85|609.77|0
1647351070000|2022-03-15 13:31:10|611.55|609.47|609.85|607.77|611.55|609.47|609.85|607.77|0
1647351080000|2022-03-15 13:31:20|609.65|607.57|611.25|609.17|611.25|609.17|609.65|607.57|0
1647351090000|2022-03-15 13:31:30|611.85|609.77|610.45|608.37|612.05|609.97|610.45|608.37|0
1647351100000|2022-03-15 13:31:40|610.65|608.57|610.25|608.17|610.65|608.57|609.65|607.57|0
1647351110000|2022-03-15 13:31:50|610.05|607.97|610.05|607.97|610.45|608.37|610.05|607.97|0
1647351120000|2022-03-15 13:32:00|609.45|607.37|610.25|608.17|610.25|608.17|609.45|607.37|0
1647351130000|2022-03-15 13:32:10|610.05|607.97|608.25|606.17|610.05|607.97|608.25|606.17|0
1647351140000|2022-03-15 13:32:20|607.65|605.57|606.06|603.98|607.65|605.57|606.06|603.98|0
1647351150000|2022-03-15 13:32:30|605.66|603.58|604.27|602.19|605.66|603.58|604.27|602.19|0
1647351160000|2022-03-15 13:32:40|604.86|602.78|604.27|602.19|604.86|602.78|604.27|602.19|0
1647351170000|2022-03-15 13:32:50|604.47|602.39|604.77|602.69|604.86|602.78|604.47|602.39|0
1647351180000|2022-03-15 13:33:00|605.06|602.98|604.86|602.78|606.06|603.98|604.86|602.78|0
1647351190000|2022-03-15 13:33:10|604.66|602.58|605.06|602.98|605.06|602.98|604.66|602.58|0
1647351200000|2022-03-15 13:33:20|605.36|603.28|605.46|603.38|605.46|603.38|605.36|603.28|0
1647351210000|2022-03-15 13:33:30|604.66|602.58|605.46|603.38|605.66|603.58|604.66|602.58|0
1647351220000|2022-03-15 13:33:40|606.26|604.18|605.86|603.78|606.26|604.18|605.46|603.38|0
1647351230000|2022-03-15 13:33:50|606.66|604.58|607.45|605.37|607.45|605.37|606.66|604.58|0
1647351240000|2022-03-15 13:34:00|607.25|605.17|605.46|603.38|607.25|605.17|605.46|603.38|0
1647351250000|2022-03-15 13:34:10|606.26|604.18|606.06|603.98|606.26|604.18|606.06|603.98|0
1647351260000|2022-03-15 13:34:20|607.05|604.97|606.96|604.88|607.45|605.37|606.85|604.77|0
1647351270000|2022-03-15 13:34:30|607.45|605.37|609.45|607.37|609.45|607.37|607.25|605.17|0
1647351280000|2022-03-15 13:34:40|609.75|607.67|610.45|608.37|610.45|608.37|609.75|607.67|0
1647351290000|2022-03-15 13:34:50|610.05|607.97|610.25|608.17|610.45|608.37|610.05|607.97|0
1647351300000|2022-03-15 13:35:00|609.05|606.97|605.86|603.78|609.05|606.97|605.86|603.78|0
1647351310000|2022-03-15 13:35:10|605.46|603.38|606.66|604.58|606.66|604.58|605.46|603.38|0
1647351320000|2022-03-15 13:35:20|606.06|603.98|607.85|605.77|607.85|605.77|606.06|603.98|0
1647351330000|2022-03-15 13:35:30|608.25|606.17|607.56|605.48|608.25|606.17|607.56|605.48|0
1647351340000|2022-03-15 13:35:40|607.45|605.37|608.05|605.97|608.05|605.97|607.45|605.37|0
1647351350000|2022-03-15 13:35:50|607.65|605.57|608.25|606.17|608.25|606.17|607.65|605.57|0
1647351360000|2022-03-15 13:36:00|608.45|606.37|609.25|607.17|609.25|607.17|607.85|605.77|0
1647351370000|2022-03-15 13:36:10|609.65|607.57|610.05|607.97|610.05|607.97|609.25|607.17|0
1647351380000|2022-03-15 13:36:20|608.95|606.87|608.65|606.57|608.95|606.87|608.65|606.57|0
1647351390000|2022-03-15 13:36:30|609.15|607.07|610.05|607.97|610.05|607.97|608.35|606.27|0
1647351400000|2022-03-15 13:36:40|610.85|608.77|610.85|608.77|611.25|609.17|610.85|608.77|0
1647351410000|2022-03-15 13:36:50|611.05|608.97|610.25|608.17|611.05|608.97|610.25|608.17|0
1647351420000|2022-03-15 13:37:00|609.45|607.37|608.25|606.17|609.45|607.37|607.05|604.97|0
1647351430000|2022-03-15 13:37:10|608.05|605.97|609.55|607.47|609.55|607.47|608.05|605.97|0
1647351440000|2022-03-15 13:37:20|609.05|606.97|608.55|606.47|609.25|607.17|608.45|606.37|0
1647351450000|2022-03-15 13:37:30|609.25|607.17|609.25|607.17|609.25|607.17|609.05|606.97|0
1647351460000|2022-03-15 13:37:40|609.05|606.97|610.45|608.37|610.45|608.37|609.05|606.97|0
1647351470000|2022-03-15 13:37:50|610.65|608.57|611.45|609.37|611.45|609.37|610.65|608.57|0
1647351480000|2022-03-15 13:38:00|612.85|610.77|611.95|609.87|612.85|610.77|611.15|609.07|0
1647351490000|2022-03-15 13:38:10|612.05|609.97|612.45|610.37|612.45|610.37|612.05|609.97|0
1647351500000|2022-03-15 13:38:20|611.45|609.37|611.45|609.37|611.65|609.57|611.25|609.17|0
1647351510000|2022-03-15 13:38:30|611.65|609.57|611.75|609.67|611.75|609.67|611.65|609.57|0
1647351520000|2022-03-15 13:38:40|611.65|609.57|612.95|610.87|612.95|610.87|611.65|609.57|0
1647351530000|2022-03-15 13:38:50|613.05|610.97|614.05|611.97|614.05|611.97|613.05|610.97|0
1647351540000|2022-03-15 13:39:00|614.25|612.17|615.45|613.37|615.45|613.37|614.25|612.17|0
1647351550000|2022-03-15 13:39:10|614.45|612.37|613.05|610.97|614.45|612.37|612.65|610.57|0
1647351560000|2022-03-15 13:39:20|613.45|611.37|614.45|612.37|614.65|612.57|613.25|611.17|0
1647351570000|2022-03-15 13:39:30|614.25|612.17|613.25|611.17|614.65|612.57|613.25|611.17|0
1647351580000|2022-03-15 13:39:40|613.45|611.37|613.45|611.37|614.25|612.17|613.45|611.37|0
1647351590000|2022-03-15 13:39:50|613.85|611.77|614.45|612.37|614.45|612.37|613.65|611.57|0
1647351600000|2022-03-15 13:40:00|613.45|611.37|611.25|609.17|613.45|611.37|610.65|608.57|0
1647351610000|2022-03-15 13:40:10|611.45|609.37|612.05|609.97|612.45|610.37|611.05|608.97|0
1647351620000|2022-03-15 13:40:20|614.05|611.97|613.65|611.57|614.05|611.97|613.25|611.17|0
1647351630000|2022-03-15 13:40:30|613.45|611.37|613.75|611.67|614.45|612.37|613.45|611.37|0
1647351640000|2022-03-15 13:40:40|613.05|610.97|612.85|610.77|613.05|610.97|612.85|610.77|0
1647351650000|2022-03-15 13:40:50|611.65|609.57|612.45|610.37|612.65|610.57|611.65|609.57|0
1647351660000|2022-03-15 13:41:00|612.85|610.77|614.25|612.17|614.25|612.17|612.85|610.77|0
1647351670000|2022-03-15 13:41:10|614.45|612.37|614.65|612.57|614.65|612.57|614.25|612.17|0
1647351680000|2022-03-15 13:41:20|614.85|612.77|615.65|613.57|615.65|613.57|614.85|612.77|0
1647351690000|2022-03-15 13:41:30|616.46|614.38|616.46|614.38|616.46|614.38|615.85|613.77|0
1647351700000|2022-03-15 13:41:40|617.26|615.18|617.46|615.38|617.66|615.58|617.06|614.98|0
1647351710000|2022-03-15 13:41:50|617.66|615.58|617.66|615.58|617.66|615.58|617.06|614.98|0
1647351720000|2022-03-15 13:42:00|618.06|615.98|620.48|618.4|620.48|618.4|618.06|615.98|0
1647351730000|2022-03-15 13:42:10|622.09|620.01|622.09|620.01|622.09|620.01|621.89|619.81|0
1647351740000|2022-03-15 13:42:20|622.29|620.21|622.29|620.21|622.29|620.21|622.09|620.01|0
1647351750000|2022-03-15 13:42:30|623.3|621.22|623.5|621.42|623.91|621.83|623.3|621.22|0
1647351760000|2022-03-15 13:42:40|623.71|621.63|622.9|620.82|623.71|621.63|622.7|620.62|0
1647351770000|2022-03-15 13:42:50|623.1|621.02|622.9|620.82|623.3|621.22|622.9|620.82|0
1647351780000|2022-03-15 13:43:00|623.3|621.22|622.49|620.41|623.3|621.22|622.49|620.41|0
1647351790000|2022-03-15 13:43:10|622.9|620.82|622.7|620.62|623.1|621.02|622.7|620.62|0
1647351800000|2022-03-15 13:43:20|622.9|620.82|623.1|621.02|623.1|621.02|622.9|620.82|0
1647351810000|2022-03-15 13:43:30|623.71|621.63|624.92|622.84|624.92|622.84|623.71|621.63|0
1647351820000|2022-03-15 13:43:40|625.12|623.04|625.32|623.24|625.32|623.24|624.72|622.64|0
1647351830000|2022-03-15 13:43:50|625.12|623.04|625.73|623.65|625.73|623.65|624.92|622.84|0
1647351840000|2022-03-15 13:44:00|626.13|624.05|624.51|622.43|626.13|624.05|624.51|622.43|0
1647351850000|2022-03-15 13:44:10|625.83|623.75|624.51|622.43|625.83|623.75|624.51|622.43|0
1647351860000|2022-03-15 13:44:20|625.02|622.94|625.32|623.24|625.32|623.24|624.92|622.84|0
1647351870000|2022-03-15 13:44:30|625.12|623.04|625.32|623.24|626.13|624.05|625.12|623.04|0
1647351880000|2022-03-15 13:44:40|625.12|623.04|625.73|623.65|625.93|623.85|625.12|623.04|0
1647351890000|2022-03-15 13:44:50|625.52|623.44|626.94|624.86|626.94|624.86|625.52|623.44|0
1647351900000|2022-03-15 13:45:00|626.24|624.16|623.91|621.83|626.24|624.16|622.7|620.62|0
1647351910000|2022-03-15 13:45:10|624.11|622.03|624.72|622.64|624.72|622.64|624.11|622.03|0
1647351920000|2022-03-15 13:45:20|625.32|623.24|624.72|622.64|625.73|623.65|624.72|622.64|0
1647351930000|2022-03-15 13:45:30|624.92|622.84|625.73|623.65|625.73|623.65|624.72|622.64|0
1647351940000|2022-03-15 13:45:40|626.13|624.05|626.74|624.66|626.74|624.66|626.13|624.05|0
1647351950000|2022-03-15 13:45:50|626.84|624.76|626.03|623.95|627.04|624.96|626.03|623.95|0
1647351960000|2022-03-15 13:46:00|625.83|623.75|625.12|623.04|625.83|623.75|625.12|623.04|0
1647351970000|2022-03-15 13:46:10|625.73|623.65|626.74|624.66|626.74|624.66|625.73|623.65|0
1647351980000|2022-03-15 13:46:20|626.44|624.36|625.93|623.85|626.53|624.45|625.93|623.85|0
1647351990000|2022-03-15 13:46:30|626.13|624.05|626.74|624.66|626.74|624.66|626.13|624.05|0
1647352000000|2022-03-15 13:46:40|625.93|623.85|625.73|623.65|626.33|624.25|625.52|623.44|0
1647352010000|2022-03-15 13:46:50|626.74|624.66|626.33|624.25|626.94|624.86|626.33|624.25|0
1647352020000|2022-03-15 13:47:00|625.73|623.65|625.93|623.85|626.13|624.05|625.73|623.65|0
1647352030000|2022-03-15 13:47:10|625.32|623.24|623.5|621.42|625.32|623.24|623.5|621.42|0
1647352040000|2022-03-15 13:47:20|623.91|621.83|623.7|621.62|623.91|621.83|623.5|621.42|0
1647352050000|2022-03-15 13:47:30|624.11|622.03|623.91|621.83|624.11|622.03|623.91|621.83|0
1647352060000|2022-03-15 13:47:40|622.9|620.82|622.7|620.62|622.9|620.82|622.7|620.62|0
1647352070000|2022-03-15 13:47:50|622.29|620.21|623.1|621.02|623.1|621.02|622.29|620.21|0
1647352080000|2022-03-15 13:48:00|623.3|621.22|625.12|623.04|625.12|623.04|623.3|621.22|0
1647352090000|2022-03-15 13:48:10|624.92|622.84|624.92|622.84|625.52|623.44|624.92|622.84|0
1647352100000|2022-03-15 13:48:20|625.12|623.04|624.82|622.74|625.12|623.04|624.82|622.74|0
1647352110000|2022-03-15 13:48:30|624.71|622.63|624.31|622.23|624.92|622.84|624.31|622.23|0
1647352120000|2022-03-15 13:48:40|624.21|622.13|624.11|622.03|624.51|622.43|624.11|622.03|0
1647352130000|2022-03-15 13:48:50|624.21|622.13|624.31|622.23|624.71|622.63|624.21|622.13|0
1647352140000|2022-03-15 13:49:00|624.11|622.03|625.52|623.44|625.52|623.44|624.11|622.03|0
1647352150000|2022-03-15 13:49:10|625.32|623.24|625.12|623.04|625.32|623.24|624.92|622.84|0
1647352160000|2022-03-15 13:49:20|624.51|622.43|624.51|622.43|624.92|622.84|624.51|622.43|0
1647352170000|2022-03-15 13:49:30|623.3|621.22|622.69|620.61|623.5|621.42|622.69|620.61|0
1647352180000|2022-03-15 13:49:40|621.48|619.4|621.28|619.2|621.69|619.61|620.68|618.6|0
1647352190000|2022-03-15 13:49:50|621.69|619.61|621.69|619.61|622.09|620.01|621.69|619.61|0
1647352200000|2022-03-15 13:50:00|621.89|619.81|619.87|617.79|621.89|619.81|619.87|617.79|0
1647352210000|2022-03-15 13:50:10|620.07|617.99|620.28|618.2|620.28|618.2|619.78|617.7|0
1647352220000|2022-03-15 13:50:20|620.68|618.6|621.69|619.61|621.69|619.61|620.68|618.6|0
1647352230000|2022-03-15 13:50:30|623|620.92|623.1|621.02|623.1|621.02|623|620.92|0
1647352240000|2022-03-15 13:50:40|622.9|620.82|621.69|619.61|622.9|620.82|621.69|619.61|0
1647352250000|2022-03-15 13:50:50|621.89|619.81|621.69|619.61|621.89|619.81|621.69|619.61|0
1647352260000|2022-03-15 13:51:00|621.99|619.91|621.48|619.4|621.99|619.91|621.48|619.4|0
1647352270000|2022-03-15 13:51:10|621.69|619.61|620.88|618.8|621.99|619.91|620.88|618.8|0
1647352280000|2022-03-15 13:51:20|619.47|617.39|618.66|616.58|619.47|617.39|618.66|616.58|0
1647352290000|2022-03-15 13:51:30|618.06|615.98|618.77|616.69|618.77|616.69|618.06|615.98|0
1647352300000|2022-03-15 13:51:40|618.66|616.58|618.46|616.38|619.07|616.99|618.46|616.38|0
1647352310000|2022-03-15 13:51:50|617.86|615.78|619.57|617.49|619.57|617.49|617.66|615.58|0
1647352320000|2022-03-15 13:52:00|619.47|617.39|619.27|617.19|619.47|617.39|618.06|615.98|0
1647352330000|2022-03-15 13:52:10|618.87|616.79|618.66|616.58|618.87|616.79|618.06|615.98|0
1647352340000|2022-03-15 13:52:20|618.46|616.38|617.66|615.58|618.46|616.38|617.66|615.58|0
1647352350000|2022-03-15 13:52:30|617.86|615.78|618.46|616.38|618.46|616.38|617.66|615.58|0
1647352360000|2022-03-15 13:52:40|619.27|617.19|619.47|617.39|619.47|617.39|619.07|616.99|0
1647352370000|2022-03-15 13:52:50|619.27|617.19|619.27|617.19|619.47|617.39|619.27|617.19|0
1647352380000|2022-03-15 13:53:00|619.07|616.99|619.07|616.99|619.27|617.19|619.07|616.99|0
1647352390000|2022-03-15 13:53:10|619.27|617.19|618.66|616.58|619.27|617.19|618.66|616.58|0
1647352400000|2022-03-15 13:53:20|618.87|616.79|618.26|616.18|619.27|617.19|618.26|616.18|0
1647352410000|2022-03-15 13:53:30|618.46|616.38|617.66|615.58|618.46|616.38|617.66|615.58|0
1647352420000|2022-03-15 13:53:40|617.46|615.38|617.86|615.78|617.86|615.78|617.26|615.18|0
1647352430000|2022-03-15 13:53:50|618.26|616.18|618.37|616.29|618.57|616.49|618.26|616.18|0
1647352440000|2022-03-15 13:54:00|618.06|615.98|618.46|616.38|618.46|616.38|618.06|615.98|0
1647352450000|2022-03-15 13:54:10|618.77|616.69|618.87|616.79|618.87|616.79|617.86|615.78|0
1647352460000|2022-03-15 13:54:20|619.67|617.59|620.48|618.4|620.68|618.6|619.47|617.39|0
1647352470000|2022-03-15 13:54:30|620.68|618.6|620.88|618.8|620.88|618.8|620.48|618.4|0
1647352480000|2022-03-15 13:54:40|621.08|619|620.88|618.8|621.28|619.2|620.88|618.8|0
1647352490000|2022-03-15 13:54:50|621.28|619.2|620.48|618.4|621.28|619.2|620.48|618.4|0
1647352500000|2022-03-15 13:55:00|621.08|619|620.07|617.99|621.08|619|620.07|617.99|0
1647352510000|2022-03-15 13:55:10|619.47|617.39|620.48|618.4|620.48|618.4|619.47|617.39|0
1647352520000|2022-03-15 13:55:20|620.07|617.99|620.27|618.19|620.48|618.4|619.77|617.69|0
1647352530000|2022-03-15 13:55:30|620.68|618.6|619.87|617.79|620.68|618.6|619.87|617.79|0
1647352540000|2022-03-15 13:55:40|618.86|616.78|616.85|614.77|618.86|616.78|616.85|614.77|0
1647352550000|2022-03-15 13:55:50|617.96|615.88|617.06|614.98|617.96|615.88|617.06|614.98|0
1647352560000|2022-03-15 13:56:00|616.65|614.57|615.45|613.37|617.06|614.98|615.45|613.37|0
1647352570000|2022-03-15 13:56:10|616.05|613.97|615.15|613.07|616.05|613.97|615.05|612.97|0
1647352580000|2022-03-15 13:56:20|614.85|612.77|614.65|612.57|614.85|612.77|614.65|612.57|0
1647352590000|2022-03-15 13:56:30|614.45|612.37|614.65|612.57|614.65|612.57|614.45|612.37|0
1647352600000|2022-03-15 13:56:40|614.85|612.77|614.75|612.67|615.05|612.97|614.75|612.67|0
1647352610000|2022-03-15 13:56:50|614.85|612.77|614.45|612.37|615.05|612.97|614.45|612.37|0
1647352620000|2022-03-15 13:57:00|614.04|611.96|613.24|611.16|614.04|611.96|612.84|610.76|0
1647352630000|2022-03-15 13:57:10|613.04|610.96|612.95|610.87|613.04|610.96|612.84|610.76|0
1647352640000|2022-03-15 13:57:20|612.84|610.76|612.24|610.16|612.84|610.76|612.24|610.16|0
1647352650000|2022-03-15 13:57:30|612.64|610.56|612.55|610.47|613.44|611.36|612.55|610.47|0
1647352660000|2022-03-15 13:57:40|613.04|610.96|613.44|611.36|613.44|611.36|613.04|610.96|0
1647352670000|2022-03-15 13:57:50|612.84|610.76|612.64|610.56|612.84|610.76|612.64|610.56|0
1647352680000|2022-03-15 13:58:00|613.44|611.36|612.44|610.36|613.44|611.36|612.24|610.16|0
1647352690000|2022-03-15 13:58:10|612.04|609.96|613.04|610.96|613.04|610.96|612.04|609.96|0
1647352700000|2022-03-15 13:58:20|612.44|610.36|612.44|610.36|612.44|610.36|611.84|609.76|0
1647352710000|2022-03-15 13:58:30|612.24|610.16|611.74|609.66|612.24|610.16|611.74|609.66|0
1647352720000|2022-03-15 13:58:40|611.64|609.56|610.84|608.76|611.64|609.56|610.84|608.76|0
1647352730000|2022-03-15 13:58:50|611.04|608.96|610.44|608.36|611.04|608.96|610.24|608.16|0
1647352740000|2022-03-15 13:59:00|611.44|609.36|611.24|609.16|611.44|609.36|611.24|609.16|0
1647352750000|2022-03-15 13:59:10|611.64|609.56|611.04|608.96|611.64|609.56|610.84|608.76|0
1647352760000|2022-03-15 13:59:20|611.44|609.36|611.24|609.16|611.44|609.36|611.24|609.16|0
1647352770000|2022-03-15 13:59:30|611.44|609.36|611.54|609.46|611.54|609.46|611.24|609.16|0
1647352780000|2022-03-15 13:59:40|611.64|609.56|611.04|608.96|611.64|609.56|610.84|608.76|0
1647352790000|2022-03-15 13:59:50|611.44|609.36|611.94|609.86|611.94|609.86|611.44|609.36|0
1647352800000|2022-03-15 14:00:00|612.24|610.16|613.24|611.16|613.24|611.16|611.64|609.56|0
1647352810000|2022-03-15 14:00:10|613.44|611.36|613.04|610.96|613.44|611.36|612.84|610.76|0
1647352820000|2022-03-15 14:00:20|611.64|609.56|611.84|609.76|612.14|610.06|611.64|609.56|0
1647352830000|2022-03-15 14:00:30|611.24|609.16|610.84|608.76|611.24|609.16|610.84|608.76|0
1647352840000|2022-03-15 14:00:40|609.84|607.76|609.44|607.36|609.94|607.86|609.44|607.36|0
1647352850000|2022-03-15 14:00:50|609.74|607.66|609.3|607.22|610.24|608.16|609.3|607.22|0
1647352860000|2022-03-15 14:01:00|609.1|607.02|609.3|607.22|609.3|607.22|608.9|606.82|0
1647352870000|2022-03-15 14:01:10|609.7|607.62|609.5|607.42|609.7|607.62|609.5|607.42|0
1647352880000|2022-03-15 14:01:20|609.8|607.72|609.26|607.18|610.2|608.12|609.26|607.18|0
1647352890000|2022-03-15 14:01:30|609.36|607.28|610.06|607.98|610.06|607.98|609.26|607.18|0
1647352900000|2022-03-15 14:01:40|609.46|607.38|610.06|607.98|610.06|607.98|609.26|607.18|0
1647352910000|2022-03-15 14:01:50|610.86|608.78|610.36|608.28|610.86|608.78|610.36|608.28|0
1647352920000|2022-03-15 14:02:00|610.46|608.38|612.17|610.09|612.17|610.09|610.46|608.38|0
1647352930000|2022-03-15 14:02:10|612.46|610.38|612.87|610.79|613.37|611.29|612.46|610.38|0
1647352940000|2022-03-15 14:02:20|613.07|610.99|613.47|611.39|613.47|611.39|613.07|610.99|0
1647352950000|2022-03-15 14:02:30|614.07|611.99|614.27|612.19|614.27|612.19|614.07|611.99|0
1647352960000|2022-03-15 14:02:40|614.47|612.39|615.58|613.5|615.68|613.6|614.47|612.39|0
1647352970000|2022-03-15 14:02:50|615.88|613.8|614.88|612.8|615.88|613.8|614.88|612.8|0
1647352980000|2022-03-15 14:03:00|615.28|613.2|613.47|611.39|615.28|613.2|613.47|611.39|0
1647352990000|2022-03-15 14:03:10|613.77|611.69|613.47|611.39|613.87|611.79|613.47|611.39|0
1647353000000|2022-03-15 14:03:20|612.67|610.59|612.67|610.59|612.67|610.59|612.57|610.49|0
1647353010000|2022-03-15 14:03:30|612.87|610.79|612.26|610.18|612.87|610.79|612.26|610.18|0
1647353020000|2022-03-15 14:03:40|612.06|609.98|612.06|609.98|612.06|609.98|612.06|609.98|0
1647353030000|2022-03-15 14:03:50|611.86|609.78|610.66|608.58|612.06|609.98|610.66|608.58|0
1647353040000|2022-03-15 14:04:00|610.06|607.98|609.26|607.18|610.36|608.28|609.26|607.18|0
1647353050000|2022-03-15 14:04:10|608.06|605.98|607.26|605.18|608.16|606.08|607.26|605.18|0
1647353060000|2022-03-15 14:04:20|607.06|604.98|607.46|605.38|607.46|605.38|607.06|604.98|0
1647353070000|2022-03-15 14:04:30|607.06|604.98|606.86|604.78|607.06|604.98|606.76|604.68|0
1647353080000|2022-03-15 14:04:40|606.06|603.98|605.46|603.38|606.06|603.98|605.46|603.38|0
1647353090000|2022-03-15 14:04:50|605.86|603.78|607.26|605.18|607.26|605.18|605.86|603.78|0
1647353100000|2022-03-15 14:05:00|607.06|604.98|605.56|603.48|607.06|604.98|605.56|603.48|0
1647353110000|2022-03-15 14:05:10|605.86|603.78|606.86|604.78|606.86|604.78|605.86|603.78|0
1647353120000|2022-03-15 14:05:20|606.46|604.38|607.06|604.98|607.06|604.98|606.36|604.28|0
1647353130000|2022-03-15 14:05:30|607.26|605.18|607.26|605.18|607.66|605.58|607.26|605.18|0
1647353140000|2022-03-15 14:05:40|607.46|605.38|607.26|605.18|607.46|605.38|607.06|604.98|0
1647353150000|2022-03-15 14:05:50|606.86|604.78|607.06|604.98|607.06|604.98|606.86|604.78|0
1647353160000|2022-03-15 14:06:00|607.46|605.38|608.26|606.18|608.66|606.58|607.46|605.38|0
1647353170000|2022-03-15 14:06:10|608.66|606.58|609.46|607.38|609.46|607.38|608.66|606.58|0
1647353180000|2022-03-15 14:06:20|609.66|607.58|610.26|608.18|610.26|608.18|609.26|607.18|0
1647353190000|2022-03-15 14:06:30|611.06|608.98|611.26|609.18|611.26|609.18|610.86|608.78|0
1647353200000|2022-03-15 14:06:40|611.06|608.98|610.56|608.48|611.06|608.98|610.56|608.48|0
1647353210000|2022-03-15 14:06:50|610.66|608.58|611.26|609.18|611.26|609.18|610.66|608.58|0
1647353220000|2022-03-15 14:07:00|610.86|608.78|611.66|609.58|611.66|609.58|610.86|608.78|0
1647353230000|2022-03-15 14:07:10|613.47|611.39|613.27|611.19|613.67|611.59|613.27|611.19|0
1647353240000|2022-03-15 14:07:20|613.37|611.29|612.86|610.78|613.47|611.39|612.86|610.78|0
1647353250000|2022-03-15 14:07:30|613.27|611.19|612.86|610.78|613.27|611.19|612.86|610.78|0
1647353260000|2022-03-15 14:07:40|613.67|611.59|613.67|611.59|613.87|611.79|613.67|611.59|0
1647353270000|2022-03-15 14:07:50|613.27|611.19|613.27|611.19|613.27|611.19|612.66|610.58|0
1647353280000|2022-03-15 14:08:00|613.87|611.79|612.66|610.58|613.87|611.79|612.66|610.58|0
1647353290000|2022-03-15 14:08:10|613.67|611.59|612.86|610.78|613.67|611.59|612.86|610.78|0
1647353300000|2022-03-15 14:08:20|613.47|611.39|612.86|610.78|613.47|611.39|612.46|610.38|0
1647353310000|2022-03-15 14:08:30|612.66|610.58|611.56|609.48|612.66|610.58|611.26|609.18|0
1647353320000|2022-03-15 14:08:40|612.06|609.98|611.66|609.58|612.06|609.98|611.66|609.58|0
1647353330000|2022-03-15 14:08:50|612.26|610.18|612.26|610.18|612.26|610.18|611.97|609.89|0
1647353340000|2022-03-15 14:09:00|612.46|610.38|613.67|611.59|613.67|611.59|612.46|610.38|0
1647353350000|2022-03-15 14:09:10|613.57|611.49|613.67|611.59|613.87|611.79|613.57|611.49|0
1647353360000|2022-03-15 14:09:20|613.47|611.39|614.87|612.79|614.87|612.79|613.47|611.39|0
1647353370000|2022-03-15 14:09:30|614.67|612.59|614.47|612.39|614.67|612.59|614.27|612.19|0
1647353380000|2022-03-15 14:09:40|614.27|612.19|614.07|611.99|614.87|612.79|614.07|611.99|0
1647353390000|2022-03-15 14:09:50|614.47|612.39|614.07|611.99|614.47|612.39|614.07|611.99|0
1647353400000|2022-03-15 14:10:00|613.27|611.19|612.66|610.58|613.27|611.19|612.66|610.58|0
1647353410000|2022-03-15 14:10:10|613.06|610.98|612.57|610.49|613.06|610.98|612.57|610.49|0
1647353420000|2022-03-15 14:10:20|612.46|610.38|611.66|609.58|612.46|610.38|611.26|609.18|0
1647353430000|2022-03-15 14:10:30|612.26|610.18|615.27|613.19|615.27|613.19|612.26|610.18|0
1647353440000|2022-03-15 14:10:40|615.78|613.7|616.48|614.4|616.48|614.4|615.78|613.7|0
1647353450000|2022-03-15 14:10:50|616.08|614|615.88|613.8|616.08|614|615.68|613.6|0
1647353460000|2022-03-15 14:11:00|616.48|614.4|616.28|614.2|616.48|614.4|615.88|613.8|0
1647353470000|2022-03-15 14:11:10|616.48|614.4|616.79|614.71|616.88|614.8|616.48|614.4|0
1647353480000|2022-03-15 14:11:20|617.89|615.81|617.69|615.61|618.7|616.62|617.69|615.61|0
1647353490000|2022-03-15 14:11:30|618.29|616.21|619.3|617.22|619.3|617.22|618.29|616.21|0
1647353500000|2022-03-15 14:11:40|619.5|617.42|619.91|617.83|620.11|618.03|619.3|617.22|0
1647353510000|2022-03-15 14:11:50|619.5|617.42|619.71|617.63|619.71|617.63|619.5|617.42|0
1647353520000|2022-03-15 14:12:00|619.5|617.42|619.1|617.02|619.5|617.42|618.5|616.42|0
1647353530000|2022-03-15 14:12:10|618.7|616.62|618.7|616.62|619.1|617.02|618.7|616.62|0
1647353540000|2022-03-15 14:12:20|618.5|616.42|619.1|617.02|619.21|617.13|618.5|616.42|0
1647353550000|2022-03-15 14:12:30|619.61|617.53|618.9|616.82|619.61|617.53|618.7|616.62|0
1647353560000|2022-03-15 14:12:40|618.6|616.52|618.7|616.62|618.9|616.82|618.6|616.52|0
1647353570000|2022-03-15 14:12:50|618.9|616.82|619.71|617.63|619.71|617.63|618.9|616.82|0
1647353580000|2022-03-15 14:13:00|620.11|618.03|620.72|618.64|620.72|618.64|619.81|617.73|0
1647353590000|2022-03-15 14:13:10|620.51|618.43|618.09|616.01|620.51|618.43|618.09|616.01|0
1647353600000|2022-03-15 14:13:20|618|615.92|618.29|616.21|618.29|616.21|618|615.92|0
1647353610000|2022-03-15 14:13:30|618.09|616.01|618.5|616.42|618.5|616.42|618.09|616.01|0
1647353620000|2022-03-15 14:13:40|618.09|616.01|618.29|616.21|618.7|616.62|618.09|616.01|0
1647353630000|2022-03-15 14:13:50|617.89|615.81|618.9|616.82|618.9|616.82|617.89|615.81|0
1647353640000|2022-03-15 14:14:00|618.09|616.01|618.29|616.21|618.5|616.42|618.09|616.01|0
1647353650000|2022-03-15 14:14:10|618.2|616.12|618.9|616.82|618.9|616.82|618.2|616.12|0
1647353660000|2022-03-15 14:14:20|618.7|616.62|618|615.92|618.7|616.62|617.89|615.81|0
1647353670000|2022-03-15 14:14:30|617.69|615.61|618.09|616.01|618.09|616.01|617.49|615.41|0
1647353680000|2022-03-15 14:14:40|617.89|615.81|617.69|615.61|617.89|615.81|617.49|615.41|0
1647353690000|2022-03-15 14:14:50|617.19|615.11|618.09|616.01|618.29|616.21|617.19|615.11|0
1647353700000|2022-03-15 14:15:00|619.1|617.02|619.5|617.42|619.81|617.73|619.1|617.02|0
1647353710000|2022-03-15 14:15:10|618.6|616.52|619.5|617.42|619.5|617.42|618.6|616.52|0
1647353720000|2022-03-15 14:15:20|618.7|616.62|618.7|616.62|618.7|616.62|618|615.92|0
1647353730000|2022-03-15 14:15:30|618.5|616.42|618.7|616.62|618.9|616.82|618.5|616.42|0
1647353740000|2022-03-15 14:15:40|618.5|616.42|619.1|617.02|619.1|617.02|618.5|616.42|0
1647353750000|2022-03-15 14:15:50|618.29|616.21|618.49|616.41|618.49|616.41|618.29|616.21|0
1647353760000|2022-03-15 14:16:00|618.4|616.32|616.79|614.71|618.4|616.32|616.79|614.71|0
1647353770000|2022-03-15 14:16:10|617.08|615|615.68|613.6|617.08|615|615.07|612.99|0
1647353780000|2022-03-15 14:16:20|616.28|614.2|616.48|614.4|617.08|615|616.28|614.2|0
1647353790000|2022-03-15 14:16:30|617.08|615|615.88|613.8|617.08|615|615.88|613.8|0
1647353800000|2022-03-15 14:16:40|616.18|614.1|615.58|613.5|616.38|614.3|615.58|613.5|0
1647353810000|2022-03-15 14:16:50|616.08|614|615.47|613.39|616.08|614|615.47|613.39|0
1647353820000|2022-03-15 14:17:00|615.27|613.19|616.48|614.4|616.48|614.4|615.27|613.19|0
1647353830000|2022-03-15 14:17:10|616.28|614.2|615.47|613.39|616.28|614.2|615.27|613.19|0
1647353840000|2022-03-15 14:17:20|615.68|613.6|615.38|613.3|616.08|614|615.38|613.3|0
1647353850000|2022-03-15 14:17:30|615.88|613.8|614.67|612.59|615.88|613.8|614.47|612.39|0
1647353860000|2022-03-15 14:17:40|614.47|612.39|615.58|613.5|615.68|613.6|614.47|612.39|0
1647353870000|2022-03-15 14:17:50|615.07|612.99|616.28|614.2|616.28|614.2|615.07|612.99|0
1647353880000|2022-03-15 14:18:00|616.48|614.4|615.88|613.8|616.68|614.6|615.88|613.8|0
1647353890000|2022-03-15 14:18:10|615.67|613.59|614.47|612.39|615.67|613.59|614.47|612.39|0
1647353900000|2022-03-15 14:18:20|614.27|612.19|615.47|613.39|615.47|613.39|614.27|612.19|0
1647353910000|2022-03-15 14:18:30|615.27|613.19|614.67|612.59|615.27|613.19|614.67|612.59|0
1647353920000|2022-03-15 14:18:40|614.87|612.79|615.47|613.39|615.47|613.39|614.87|612.79|0
1647353930000|2022-03-15 14:18:50|614.87|612.79|614.27|612.19|614.87|612.79|614.27|612.19|0
1647353940000|2022-03-15 14:19:00|613.26|611.18|611.46|609.38|613.46|611.38|611.46|609.38|0
1647353950000|2022-03-15 14:19:10|612.06|609.98|611.66|609.58|612.06|609.98|611.66|609.58|0
1647353960000|2022-03-15 14:19:20|612.26|610.18|612.26|610.18|612.26|610.18|612.06|609.98|0
1647353970000|2022-03-15 14:19:30|612.86|610.78|613.06|610.98|613.26|611.18|612.86|610.78|0
1647353980000|2022-03-15 14:19:40|613.46|611.38|612.86|610.78|613.46|611.38|612.86|610.78|0
1647353990000|2022-03-15 14:19:50|612.66|610.58|612.46|610.38|612.66|610.58|612.26|610.18|0
1647354000000|2022-03-15 14:20:00|611.06|608.98|611.66|609.58|611.66|609.58|611.06|608.98|0
1647354010000|2022-03-15 14:20:10|611.36|609.28|610.56|608.48|611.46|609.38|610.56|608.48|0
1647354020000|2022-03-15 14:20:20|610.76|608.68|611.26|609.18|611.26|609.18|610.76|608.68|0
1647354030000|2022-03-15 14:20:30|610.96|608.88|610.45|608.37|611.06|608.98|610.45|608.37|0
1647354040000|2022-03-15 14:20:40|610.65|608.57|610.65|608.57|610.65|608.57|610.45|608.37|0
1647354050000|2022-03-15 14:20:50|610.45|608.37|610.65|608.57|611.26|609.18|610.45|608.37|0
1647354060000|2022-03-15 14:21:00|610.45|608.37|610.25|608.17|610.45|608.37|610.05|607.97|0
1647354070000|2022-03-15 14:21:10|610.05|607.97|608.85|606.77|610.05|607.97|608.85|606.77|0
1647354080000|2022-03-15 14:21:20|609.65|607.57|608.85|606.77|609.65|607.57|608.85|606.77|0
1647354090000|2022-03-15 14:21:30|608.65|606.57|608.85|606.77|608.85|606.77|608.65|606.57|0
1647354100000|2022-03-15 14:21:40|608.76|606.68|608.45|606.37|608.85|606.77|608.45|606.37|0
1647354110000|2022-03-15 14:21:50|608.25|606.17|609.85|607.77|609.85|607.77|608.25|606.17|0
1647354120000|2022-03-15 14:22:00|609.56|607.48|610.25|608.17|610.25|608.17|609.45|607.37|0
1647354130000|2022-03-15 14:22:10|610.05|607.97|610.45|608.37|610.45|608.37|609.85|607.77|0
1647354140000|2022-03-15 14:22:20|610.25|608.17|610.05|607.97|610.45|608.37|610.05|607.97|0
1647354150000|2022-03-15 14:22:30|610.25|608.17|609.45|607.37|610.25|608.17|609.45|607.37|0
1647354160000|2022-03-15 14:22:40|609.65|607.57|610.16|608.08|610.25|608.17|609.65|607.57|0
1647354170000|2022-03-15 14:22:50|609.85|607.77|610.05|607.97|610.05|607.97|609.65|607.57|0
1647354180000|2022-03-15 14:23:00|609.85|607.77|610.05|607.97|610.25|608.17|609.85|607.77|0
1647354190000|2022-03-15 14:23:10|609.96|607.88|609.85|607.77|610.25|608.17|609.85|607.77|0
1647354200000|2022-03-15 14:23:20|609.65|607.57|609.05|606.97|609.65|607.57|609.05|606.97|0
1647354210000|2022-03-15 14:23:30|608.65|606.57|608.65|606.57|608.85|606.77|608.65|606.57|0
1647354220000|2022-03-15 14:23:40|608.85|606.77|609.25|607.17|609.36|607.28|608.85|606.77|0
1647354230000|2022-03-15 14:23:50|609.05|606.97|609.05|606.97|609.45|607.37|609.05|606.97|0
1647354240000|2022-03-15 14:24:00|608.25|606.17|609.45|607.37|609.45|607.37|608.25|606.17|0
1647354250000|2022-03-15 14:24:10|609.05|606.97|608.56|606.48|609.05|606.97|608.25|606.17|0
1647354260000|2022-03-15 14:24:20|608.35|606.27|608.65|606.57|608.65|606.57|607.95|605.87|0
1647354270000|2022-03-15 14:24:30|608.76|606.68|607.16|605.08|608.76|606.68|607.16|605.08|0
1647354280000|2022-03-15 14:24:40|606.65|604.57|606.25|604.17|606.65|604.57|606.25|604.17|0
1647354290000|2022-03-15 14:24:50|606.05|603.97|605.65|603.57|606.05|603.97|605.65|603.57|0
1647354300000|2022-03-15 14:25:00|606.05|603.97|605.25|603.17|606.25|604.17|605.25|603.17|0
1647354310000|2022-03-15 14:25:10|605.85|603.77|605.85|603.77|606.05|603.97|605.85|603.77|0
1647354320000|2022-03-15 14:25:20|605.05|602.97|605.45|603.37|605.65|603.57|605.05|602.97|0
1647354330000|2022-03-15 14:25:30|605.25|603.17|605.25|603.17|605.25|603.17|604.85|602.77|0
1647354340000|2022-03-15 14:25:40|605.65|603.57|605.45|603.37|606.65|604.57|605.45|603.37|0
1647354350000|2022-03-15 14:25:50|605.85|603.77|606.05|603.97|606.16|604.08|605.85|603.77|0
1647354360000|2022-03-15 14:26:00|604.18|602.1|604.78|602.7|604.98|602.9|604.18|602.1|0
1647354370000|2022-03-15 14:26:10|605.18|603.1|605.58|603.5|605.58|603.5|605.18|603.1|0
1647354380000|2022-03-15 14:26:20|605.18|603.1|604.38|602.3|605.18|603.1|604.38|602.3|0
1647354390000|2022-03-15 14:26:30|604.98|602.9|604.58|602.5|604.98|602.9|604.58|602.5|0
1647354400000|2022-03-15 14:26:40|604.78|602.7|606.38|604.3|606.38|604.3|604.78|602.7|0
1647354410000|2022-03-15 14:26:50|605.88|603.8|605.58|603.5|605.88|603.8|605.58|603.5|0
1647354420000|2022-03-15 14:27:00|605.38|603.3|605.38|603.3|605.38|603.3|605.28|603.2|0
1647354430000|2022-03-15 14:27:10|605.58|603.5|605.38|603.3|605.68|603.6|605.38|603.3|0
1647354440000|2022-03-15 14:27:20|605.28|603.2|604.58|602.5|605.28|603.2|604.58|602.5|0
1647354450000|2022-03-15 14:27:30|604.38|602.3|604.38|602.3|604.48|602.4|604.18|602.1|0
1647354460000|2022-03-15 14:27:40|604.18|602.1|603.17|601.09|604.18|602.1|603.17|601.09|0
1647354470000|2022-03-15 14:27:50|603.48|601.4|602.37|600.29|603.48|601.4|602.37|600.29|0
1647354480000|2022-03-15 14:28:00|602.17|600.09|601.97|599.89|602.17|600.09|601.97|599.89|0
1647354490000|2022-03-15 14:28:10|601.77|599.69|601.97|599.89|602.17|600.09|601.77|599.69|0
1647354500000|2022-03-15 14:28:20|602.17|600.09|601.57|599.49|602.17|600.09|601.57|599.49|0
1647354510000|2022-03-15 14:28:30|599.38|597.3|598.18|596.1|599.38|597.3|598.18|596.1|0
1647354520000|2022-03-15 14:28:40|597.98|595.9|599.38|597.3|599.38|597.3|597.98|595.9|0
1647354530000|2022-03-15 14:28:50|599.58|597.5|600.17|598.09|600.17|598.09|599.38|597.3|0
1647354540000|2022-03-15 14:29:00|600.57|598.49|600.37|598.29|600.97|598.89|600.37|598.29|0
1647354550000|2022-03-15 14:29:10|600.17|598.09|599.77|597.69|600.17|598.09|599.18|597.1|0
1647354560000|2022-03-15 14:29:20|600.08|598|600.57|598.49|600.57|598.49|600.08|598|0
1647354570000|2022-03-15 14:29:30|600.17|598.09|599.57|597.49|600.17|598.09|599.57|597.49|0
1647354580000|2022-03-15 14:29:40|598.98|596.9|598.78|596.7|599.18|597.1|598.78|596.7|0
1647354590000|2022-03-15 14:29:50|598.58|596.5|597.98|595.9|598.58|596.5|597.98|595.9|0
1647354600000|2022-03-15 14:30:00|596.78|594.7|597.78|595.7|597.78|595.7|596.69|594.61|0
1647354610000|2022-03-15 14:30:10|598.18|596.1|598.48|596.4|598.78|596.7|598.18|596.1|0
1647354620000|2022-03-15 14:30:20|598.18|596.1|597.78|595.7|598.18|596.1|597.68|595.6|0
1647354630000|2022-03-15 14:30:30|596.98|594.9|597.78|595.7|597.78|595.7|596.98|594.9|0
1647354640000|2022-03-15 14:30:40|596.98|594.9|597.18|595.1|597.38|595.3|596.98|594.9|0
1647354650000|2022-03-15 14:30:50|596.98|594.9|596.38|594.3|596.98|594.9|596.38|594.3|0
1647354660000|2022-03-15 14:31:00|596.69|594.61|596.18|594.1|596.69|594.61|596.18|594.1|0
1647354670000|2022-03-15 14:31:10|595.39|593.31|594.19|592.11|595.39|593.31|594.19|592.11|0
1647354680000|2022-03-15 14:31:20|594.39|592.31|593.6|591.52|594.39|592.31|593.6|591.52|0
1647354690000|2022-03-15 14:31:30|594|591.92|593.7|591.62|594|591.92|593.2|591.12|0
1647354700000|2022-03-15 14:31:40|593.8|591.72|592.8|590.72|593.8|591.72|592.8|590.72|0
1647354710000|2022-03-15 14:31:50|592.61|590.53|592.61|590.53|592.8|590.72|592.61|590.53|0
1647354720000|2022-03-15 14:32:00|592.8|590.72|592.11|590.03|592.8|590.72|592.11|590.03|0
1647354730000|2022-03-15 14:32:10|592.41|590.33|592.8|590.72|592.8|590.72|592.21|590.13|0
1647354740000|2022-03-15 14:32:20|592.41|590.33|592.41|590.33|592.41|590.33|592.21|590.13|0
1647354750000|2022-03-15 14:32:30|592.6|590.52|592.41|590.33|592.6|590.52|592.41|590.33|0
1647354760000|2022-03-15 14:32:40|592.6|590.52|592.41|590.33|593|590.92|592.41|590.33|0
1647354770000|2022-03-15 14:32:50|592.21|590.13|593|590.92|593|590.92|592.21|590.13|0
1647354780000|2022-03-15 14:33:00|594|591.92|594.19|592.11|594.19|592.11|594|591.92|0
1647354790000|2022-03-15 14:33:10|594.7|592.62|593.6|591.52|594.7|592.62|593.6|591.52|0
1647354800000|2022-03-15 14:33:20|594|591.92|594.19|592.11|594.19|592.11|594|591.92|0
1647354810000|2022-03-15 14:33:30|594.3|592.22|594.59|592.51|594.59|592.51|594.3|592.22|0
1647354820000|2022-03-15 14:33:40|594.79|592.71|594.5|592.42|594.79|592.71|594.5|592.42|0
1647354830000|2022-03-15 14:33:50|594.59|592.51|593.9|591.82|594.59|592.51|593.9|591.82|0
1647354840000|2022-03-15 14:34:00|593.6|591.52|594.19|592.11|594.19|592.11|593.4|591.32|0
1647354850000|2022-03-15 14:34:10|594|591.92|593.2|591.12|594|591.92|593.2|591.12|0
1647354860000|2022-03-15 14:34:20|593.3|591.22|594.19|592.11|594.19|592.11|593.3|591.22|0
1647354870000|2022-03-15 14:34:30|594.39|592.31|594.39|592.31|594.39|592.31|594|591.92|0
1647354880000|2022-03-15 14:34:40|594.59|592.51|594.69|592.61|594.69|592.61|594.59|592.51|0
1647354890000|2022-03-15 14:34:50|595.39|593.31|596.09|594.01|596.09|594.01|595.39|593.31|0
1647354900000|2022-03-15 14:35:00|596.18|594.1|596.38|594.3|596.38|594.3|596.18|594.1|0
1647354910000|2022-03-15 14:35:10|596.18|594.1|594.99|592.91|596.18|594.1|594.89|592.81|0
1647354920000|2022-03-15 14:35:20|594.79|592.71|594.99|592.91|595.39|593.31|594.79|592.71|0
1647354930000|2022-03-15 14:35:30|594.59|592.51|594.19|592.11|594.59|592.51|594.19|592.11|0
1647354940000|2022-03-15 14:35:40|594.39|592.31|594.59|592.51|594.99|592.91|594.39|592.31|0
1647354950000|2022-03-15 14:35:50|594.99|592.91|594.59|592.51|594.99|592.91|594.5|592.42|0
1647354960000|2022-03-15 14:36:00|594.39|592.31|593.2|591.12|594.39|592.31|593.2|591.12|0
1647354970000|2022-03-15 14:36:10|592.8|590.72|593.4|591.32|593.4|591.32|592.6|590.52|0
1647354980000|2022-03-15 14:36:20|593|590.92|592.21|590.13|593|590.92|592.21|590.13|0
1647354990000|2022-03-15 14:36:30|591.41|589.33|592.41|590.33|592.41|590.33|591.41|589.33|0
1647355000000|2022-03-15 14:36:40|592.21|590.13|593|590.92|593|590.92|592.21|590.13|0
1647355010000|2022-03-15 14:36:50|592.6|590.52|593.6|591.52|593.6|591.52|592.6|590.52|0
1647355020000|2022-03-15 14:37:00|593.8|591.72|594.39|592.31|594.79|592.71|593.8|591.72|0
1647355030000|2022-03-15 14:37:10|593.99|591.91|593.4|591.32|593.99|591.91|593.2|591.12|0
1647355040000|2022-03-15 14:37:20|593.2|591.12|594.39|592.31|594.39|592.31|593.2|591.12|0
1647355050000|2022-03-15 14:37:30|593.8|591.72|593.1|591.02|593.8|591.72|593|590.92|0
1647355060000|2022-03-15 14:37:40|593|590.92|593|590.92|593.6|591.52|593|590.92|0
1647355070000|2022-03-15 14:37:50|592.6|590.52|592.4|590.32|592.6|590.52|592.4|590.32|0
1647355080000|2022-03-15 14:38:00|592.8|590.72|592.4|590.32|592.8|590.72|592.4|590.32|0
1647355090000|2022-03-15 14:38:10|592.6|590.52|592.21|590.13|592.6|590.52|592.21|590.13|0
1647355100000|2022-03-15 14:38:20|592.01|589.93|592.01|589.93|592.01|589.93|591.81|589.73|0
1647355110000|2022-03-15 14:38:30|591.81|589.73|592.21|590.13|592.21|590.13|591.81|589.73|0
1647355120000|2022-03-15 14:38:40|592.4|590.32|593.4|591.32|593.6|591.52|592.4|590.32|0
1647355130000|2022-03-15 14:38:50|593.2|591.12|593.99|591.91|593.99|591.91|593.2|591.12|0
1647355140000|2022-03-15 14:39:00|594.59|592.51|594.99|592.91|594.99|592.91|594.59|592.51|0
1647355150000|2022-03-15 14:39:10|594.79|592.71|594.79|592.71|594.99|592.91|594.49|592.41|0
1647355160000|2022-03-15 14:39:20|594.89|592.81|594.99|592.91|594.99|592.91|594.39|592.31|0
1647355170000|2022-03-15 14:39:30|594.89|592.81|594.39|592.31|594.89|592.81|594.39|592.31|0
1647355180000|2022-03-15 14:39:40|594.69|592.61|593.2|591.12|594.69|592.61|593.2|591.12|0
1647355190000|2022-03-15 14:39:50|593.79|591.71|594.19|592.11|594.19|592.11|593.79|591.71|0
1647355200000|2022-03-15 14:40:00|593.6|591.52|593|590.92|593.6|591.52|593|590.92|0
1647355210000|2022-03-15 14:40:10|592.6|590.52|592.6|590.52|592.6|590.52|591.41|589.33|0
1647355220000|2022-03-15 14:40:20|593.2|591.12|592.6|590.52|593.2|591.12|592.6|590.52|0
1647355230000|2022-03-15 14:40:30|592.4|590.32|591.81|589.73|592.4|590.32|591.81|589.73|0
1647355240000|2022-03-15 14:40:40|592.4|590.32|592.11|590.03|592.4|590.32|592.11|590.03|0
1647355250000|2022-03-15 14:40:50|592.4|590.32|592.51|590.43|592.51|590.43|592.21|590.13|0
1647355260000|2022-03-15 14:41:00|592.4|590.32|593|590.92|593.2|591.12|592.4|590.32|0
1647355270000|2022-03-15 14:41:10|593.2|591.12|593.79|591.71|593.79|591.71|593.2|591.12|0
1647355280000|2022-03-15 14:41:20|593.99|591.91|594.1|592.02|594.79|592.71|593.99|591.91|0
1647355290000|2022-03-15 14:41:30|594.39|592.31|594.79|592.71|594.79|592.71|594.39|592.31|0
1647355300000|2022-03-15 14:41:40|595.19|593.11|595.39|593.31|595.58|593.5|594.99|592.91|0
1647355310000|2022-03-15 14:41:50|595.49|593.41|595.58|593.5|595.58|593.5|595.39|593.31|0
1647355320000|2022-03-15 14:42:00|595.39|593.31|594.19|592.11|595.39|593.31|593.99|591.91|0
1647355330000|2022-03-15 14:42:10|594.79|592.71|594.99|592.91|595.19|593.11|594.79|592.71|0
1647355340000|2022-03-15 14:42:20|594.79|592.71|594.79|592.71|594.79|592.71|594.59|592.51|0
1647355350000|2022-03-15 14:42:30|594.39|592.31|594.19|592.11|594.39|592.31|593.99|591.91|0
1647355360000|2022-03-15 14:42:40|594.39|592.31|594.39|592.31|594.79|592.71|594.39|592.31|0
1647355370000|2022-03-15 14:42:50|594.59|592.51|596.18|594.1|596.18|594.1|594.59|592.51|0
1647355380000|2022-03-15 14:43:00|595.78|593.7|595.38|593.3|595.78|593.7|594.89|592.81|0
1647355390000|2022-03-15 14:43:10|594.99|592.91|594.39|592.31|594.99|592.91|594.39|592.31|0
1647355400000|2022-03-15 14:43:20|594.19|592.11|594.79|592.71|594.79|592.71|594.19|592.11|0
1647355410000|2022-03-15 14:43:30|594.99|592.91|594.49|592.41|595.09|593.01|594.49|592.41|0
1647355420000|2022-03-15 14:43:40|594.39|592.31|594.19|592.11|594.39|592.31|593.99|591.91|0
1647355430000|2022-03-15 14:43:50|594.39|592.31|594.19|592.11|594.39|592.31|594.19|592.11|0
1647355440000|2022-03-15 14:44:00|593.99|591.91|593.2|591.12|593.99|591.91|593.2|591.12|0
1647355450000|2022-03-15 14:44:10|592.6|590.52|592.2|590.12|592.6|590.52|592.2|590.12|0
1647355460000|2022-03-15 14:44:20|592.4|590.32|594.39|592.31|594.39|592.31|592.4|590.32|0
1647355470000|2022-03-15 14:44:30|594.19|592.11|593.2|591.12|594.19|592.11|593.2|591.12|0
1647355480000|2022-03-15 14:44:40|593.4|591.32|593.4|591.32|593.4|591.32|593.2|591.12|0
1647355490000|2022-03-15 14:44:50|593.7|591.62|593.5|591.42|593.7|591.62|593.5|591.42|0
1647355500000|2022-03-15 14:45:00|593|590.92|592.6|590.52|593.3|591.22|592.6|590.52|0
1647355510000|2022-03-15 14:45:10|592.8|590.72|592.6|590.52|592.8|590.72|592.4|590.32|0
1647355520000|2022-03-15 14:45:20|592.8|590.72|591.21|589.13|592.8|590.72|591.21|589.13|0
1647355530000|2022-03-15 14:45:30|591.41|589.33|591.41|589.33|591.61|589.53|591.41|589.33|0
1647355540000|2022-03-15 14:45:40|590.22|588.14|589.63|587.55|590.22|588.14|589.43|587.35|0
1647355550000|2022-03-15 14:45:50|589.82|587.74|590.42|588.34|590.42|588.34|589.82|587.74|0
1647355560000|2022-03-15 14:46:00|591.21|589.13|590.62|588.54|591.21|589.13|590.62|588.54|0
1647355570000|2022-03-15 14:46:10|590.42|588.34|589.82|587.74|590.81|588.73|589.82|587.74|0
1647355580000|2022-03-15 14:46:20|590.02|587.94|589.82|587.74|590.32|588.24|589.82|587.74|0
1647355590000|2022-03-15 14:46:30|590.42|588.34|590.81|588.73|590.81|588.73|590.42|588.34|0
1647355600000|2022-03-15 14:46:40|591.01|588.93|591.41|589.33|591.81|589.73|591.01|588.93|0
1647355610000|2022-03-15 14:46:50|591.21|589.13|591.21|589.13|591.41|589.33|591.21|589.13|0
1647355620000|2022-03-15 14:47:00|591.41|589.33|592.6|590.52|592.6|590.52|591.41|589.33|0
1647355630000|2022-03-15 14:47:10|591.81|589.73|591.41|589.33|591.81|589.73|591.21|589.13|0
1647355640000|2022-03-15 14:47:20|591.81|589.73|591.81|589.73|592|589.92|591.81|589.73|0
1647355650000|2022-03-15 14:47:30|591.71|589.63|592.2|590.12|592.4|590.32|591.71|589.63|0
1647355660000|2022-03-15 14:47:40|592|589.92|592.8|590.72|592.8|590.72|592|589.92|0
1647355670000|2022-03-15 14:47:50|592.6|590.52|593.2|591.12|593.2|591.12|592.4|590.32|0
1647355680000|2022-03-15 14:48:00|593.59|591.51|593.99|591.91|593.99|591.91|593.2|591.12|0
1647355690000|2022-03-15 14:48:10|593.79|591.71|592.4|590.32|593.79|591.71|592.4|590.32|0
1647355700000|2022-03-15 14:48:20|592.2|590.12|592.31|590.23|592.31|590.23|592.11|590.03|0
1647355710000|2022-03-15 14:48:30|592.2|590.12|592|589.92|592.2|590.12|592|589.92|0
1647355720000|2022-03-15 14:48:40|591.81|589.73|592.4|590.32|592.4|590.32|591.81|589.73|0
1647355730000|2022-03-15 14:48:50|592.2|590.12|592.8|590.72|592.8|590.72|592|589.92|0
1647355740000|2022-03-15 14:49:00|592.4|590.32|592.2|590.12|592.4|590.32|592|589.92|0
1647355750000|2022-03-15 14:49:10|591.81|589.73|592|589.92|592|589.92|591.61|589.53|0
1647355760000|2022-03-15 14:49:20|593.61|591.53|593.41|591.33|593.61|591.53|593.41|591.33|0
1647355770000|2022-03-15 14:49:30|593.32|591.24|594.01|591.93|594.01|591.93|593.22|591.14|0
1647355780000|2022-03-15 14:49:40|593.81|591.73|594.11|592.03|594.11|592.03|593.81|591.73|0
1647355790000|2022-03-15 14:49:50|593.61|591.53|591.24|589.16|593.61|591.53|591.04|588.96|0
1647355800000|2022-03-15 14:50:00|590.25|588.17|590.75|588.67|590.84|588.76|590.25|588.17|0
1647355810000|2022-03-15 14:50:10|591.44|589.36|590.64|588.56|591.44|589.36|590.64|588.56|0
1647355820000|2022-03-15 14:50:20|590.84|588.76|591.64|589.56|591.64|589.56|590.84|588.76|0
1647355830000|2022-03-15 14:50:30|592.04|589.96|592.04|589.96|592.04|589.96|591.84|589.76|0
1647355840000|2022-03-15 14:50:40|591.84|589.76|591.64|589.56|592.04|589.96|591.44|589.36|0
1647355850000|2022-03-15 14:50:50|592.04|589.96|591.64|589.56|592.04|589.96|591.64|589.56|0
1647355860000|2022-03-15 14:51:00|591.84|589.76|592.83|590.75|592.83|590.75|591.24|589.16|0
1647355870000|2022-03-15 14:51:10|593.43|591.35|593.63|591.55|594.03|591.95|593.43|591.35|0
1647355880000|2022-03-15 14:51:20|593.83|591.75|593.23|591.15|593.83|591.75|593.23|591.15|0
1647355890000|2022-03-15 14:51:30|593.43|591.35|593.34|591.26|593.43|591.35|593.03|590.95|0
1647355900000|2022-03-15 14:51:40|594.23|592.15|593.63|591.55|594.23|592.15|593.63|591.55|0
1647355910000|2022-03-15 14:51:50|593.83|591.75|593.43|591.35|593.83|591.75|593.43|591.35|0
1647355920000|2022-03-15 14:52:00|593.23|591.15|593.83|591.75|593.83|591.75|593.03|590.95|0
1647355930000|2022-03-15 14:52:10|594.03|591.95|594.23|592.15|594.23|592.15|593.43|591.35|0
1647355940000|2022-03-15 14:52:20|594.43|592.35|595.43|593.35|595.43|593.35|594.43|592.35|0
1647355950000|2022-03-15 14:52:30|595.23|593.15|595.43|593.35|595.43|593.35|595.23|593.15|0
1647355960000|2022-03-15 14:52:40|595.63|593.55|595.83|593.75|595.83|593.75|595.63|593.55|0
1647355970000|2022-03-15 14:52:50|595.63|593.55|595.63|593.55|596.03|593.95|595.63|593.55|0
1647355980000|2022-03-15 14:53:00|595.03|592.95|594.03|591.95|595.03|592.95|594.03|591.95|0
1647355990000|2022-03-15 14:53:10|594.43|592.35|595.23|593.15|595.23|593.15|594.43|592.35|0
1647356000000|2022-03-15 14:53:20|595.03|592.95|594.53|592.45|595.03|592.95|594.23|592.15|0
1647356010000|2022-03-15 14:53:30|594.23|592.15|594.43|592.35|594.43|592.35|594.03|591.95|0
1647356020000|2022-03-15 14:53:40|594.23|592.15|594.83|592.75|594.83|592.75|594.03|591.95|0
1647356030000|2022-03-15 14:53:50|595.03|592.95|595.03|592.95|595.03|592.95|594.83|592.75|0
1647356040000|2022-03-15 14:54:00|594.83|592.75|594.63|592.55|594.83|592.75|594.43|592.35|0
1647356050000|2022-03-15 14:54:10|594.43|592.35|594.03|591.95|594.43|592.35|593.83|591.75|0
1647356060000|2022-03-15 14:54:20|593.93|591.85|595.03|592.95|595.03|592.95|593.83|591.75|0
1647356070000|2022-03-15 14:54:30|594.83|592.75|594.33|592.25|594.83|592.75|594.33|592.25|0
1647356080000|2022-03-15 14:54:40|594.43|592.35|594.43|592.35|594.43|592.35|594.23|592.15|0
1647356090000|2022-03-15 14:54:50|594.23|592.15|594.23|592.15|594.43|592.35|594.23|592.15|0
1647356100000|2022-03-15 14:55:00|594.63|592.55|594.63|592.55|595.03|592.95|594.63|592.55|0
1647356110000|2022-03-15 14:55:10|594.43|592.35|594.83|592.75|594.83|592.75|594.43|592.35|0
1647356120000|2022-03-15 14:55:20|594.63|592.55|594.83|592.75|594.83|592.75|594.63|592.55|0
1647356130000|2022-03-15 14:55:30|595.03|592.95|595.43|593.35|595.43|593.35|595.03|592.95|0
1647356140000|2022-03-15 14:55:40|595.03|592.95|594.83|592.75|595.03|592.95|594.63|592.55|0
1647356150000|2022-03-15 14:55:50|595.03|592.95|594.83|592.75|595.03|592.95|594.83|592.75|0
1647356160000|2022-03-15 14:56:00|595.03|592.95|594.83|592.75|595.03|592.95|594.03|591.95|0
1647356170000|2022-03-15 14:56:10|595.63|593.55|595.83|593.75|595.93|593.85|595.63|593.55|0
1647356180000|2022-03-15 14:56:20|594.83|592.75|594.43|592.35|595.03|592.95|594.43|592.35|0
1647356190000|2022-03-15 14:56:30|594.63|592.55|595.03|592.95|595.43|593.35|594.63|592.55|0
1647356200000|2022-03-15 14:56:40|596.07|593.99|595.47|593.39|596.07|593.99|595.47|593.39|0
1647356210000|2022-03-15 14:56:50|595.27|593.19|595.27|593.19|595.38|593.3|595.27|593.19|0
1647356220000|2022-03-15 14:57:00|595.07|592.99|594.68|592.6|595.07|592.99|594.68|592.6|0
1647356230000|2022-03-15 14:57:10|594.88|592.8|594.68|592.6|594.88|592.8|594.28|592.2|0
1647356240000|2022-03-15 14:57:20|595.27|593.19|595.67|593.59|596.07|593.99|595.27|593.19|0
1647356250000|2022-03-15 14:57:30|595.87|593.79|595.47|593.39|596.07|593.99|595.47|593.39|0
1647356260000|2022-03-15 14:57:40|595.67|593.59|595.87|593.79|595.98|593.9|595.67|593.59|0
1647356270000|2022-03-15 14:57:50|596.17|594.09|596.07|593.99|596.27|594.19|596.07|593.99|0
1647356280000|2022-03-15 14:58:00|596.27|594.19|596.67|594.59|596.67|594.59|596.27|594.19|0
1647356290000|2022-03-15 14:58:10|596.87|594.79|598.26|596.18|598.26|596.18|596.87|594.79|0
1647356300000|2022-03-15 14:58:20|598.66|596.58|599.17|597.09|599.66|597.58|598.66|596.58|0
1647356310000|2022-03-15 14:58:30|599.46|597.38|599.66|597.58|599.66|597.58|599.46|597.38|0
1647356320000|2022-03-15 14:58:40|599.46|597.38|599.06|596.98|599.46|597.38|599.06|596.98|0
1647356330000|2022-03-15 14:58:50|599.26|597.18|598.86|596.78|599.26|597.18|598.86|596.78|0
1647356340000|2022-03-15 14:59:00|598.66|596.58|598.26|596.18|598.66|596.58|598.26|596.18|0
1647356350000|2022-03-15 14:59:10|597.87|595.79|597.47|595.39|597.87|595.79|597.37|595.29|0
1647356360000|2022-03-15 14:59:20|597.27|595.19|596.67|594.59|597.27|595.19|596.67|594.59|0
1647356370000|2022-03-15 14:59:30|596.27|594.19|596.87|594.79|596.87|594.79|596.27|594.19|0
1647356380000|2022-03-15 14:59:40|597.27|595.19|597.27|595.19|597.37|595.29|597.27|595.19|0
1647356390000|2022-03-15 14:59:50|597.07|594.99|597.87|595.79|597.87|595.79|596.97|594.89|0
1647356400000|2022-03-15 15:00:00|596.47|594.39|596.47|594.39|596.47|594.39|596.27|594.19|0
1647356410000|2022-03-15 15:00:10|596.67|594.59|597.27|595.19|597.27|595.19|596.67|594.59|0
1647356420000|2022-03-15 15:00:20|597.07|594.99|596.87|594.79|597.27|595.19|596.87|594.79|0
1647356430000|2022-03-15 15:00:30|597.07|594.99|597.47|595.39|597.47|595.39|597.07|594.99|0
1647356440000|2022-03-15 15:00:40|597.67|595.59|596.47|594.39|597.67|595.59|596.47|594.39|0
1647356450000|2022-03-15 15:00:50|596.67|594.59|597.17|595.09|597.17|595.09|596.47|594.39|0
1647356460000|2022-03-15 15:01:00|597.27|595.19|597.07|594.99|597.67|595.59|597.07|594.99|0
1647356470000|2022-03-15 15:01:10|596.67|594.59|595.27|593.19|596.67|594.59|595.27|593.19|0
1647356480000|2022-03-15 15:01:20|595.47|593.39|594.87|592.79|595.47|593.39|594.87|592.79|0
1647356490000|2022-03-15 15:01:30|594.98|592.9|595.67|593.59|595.67|593.59|594.98|592.9|0
1647356500000|2022-03-15 15:01:40|595.47|593.39|594.68|592.6|595.47|593.39|594.68|592.6|0
1647356510000|2022-03-15 15:01:50|594.87|592.79|595.27|593.19|595.47|593.39|594.87|592.79|0
1647356520000|2022-03-15 15:02:00|595.47|593.39|595.27|593.19|595.47|593.39|595.27|593.19|0
1647356530000|2022-03-15 15:02:10|595.47|593.39|595.47|593.39|595.47|593.39|595.47|593.39|0
1647356540000|2022-03-15 15:02:20|595.67|593.59|594.87|592.79|595.67|593.59|594.87|592.79|0
1647356550000|2022-03-15 15:02:30|594.48|592.4|593.68|591.6|594.48|592.4|593.48|591.4|0
1647356560000|2022-03-15 15:02:40|593.78|591.7|593.88|591.8|593.88|591.8|593.68|591.6|0
1647356570000|2022-03-15 15:02:50|593.48|591.4|594.67|592.59|594.87|592.79|593.48|591.4|0
1647356580000|2022-03-15 15:03:00|594.87|592.79|595.67|593.59|595.67|593.59|594.87|592.79|0
1647356590000|2022-03-15 15:03:10|595.77|593.69|595.97|593.89|595.97|593.89|595.67|593.59|0
1647356600000|2022-03-15 15:03:20|596.27|594.19|595.47|593.39|596.27|594.19|595.47|593.39|0
1647356610000|2022-03-15 15:03:30|595.27|593.19|595.07|592.99|595.27|593.19|595.07|592.99|0
1647356620000|2022-03-15 15:03:40|594.87|592.79|594.67|592.59|595.07|592.99|594.67|592.59|0
1647356630000|2022-03-15 15:03:50|594.28|592.2|594.48|592.4|594.48|592.4|594.18|592.1|0
1647356640000|2022-03-15 15:04:00|594.28|592.2|594.28|592.2|594.48|592.4|594.28|592.2|0
1647356650000|2022-03-15 15:04:10|594.87|592.79|594.28|592.2|594.87|592.79|594.28|592.2|0
1647356660000|2022-03-15 15:04:20|594.67|592.59|594.87|592.79|594.87|592.79|594.48|592.4|0
1647356670000|2022-03-15 15:04:30|595.07|592.99|594.48|592.4|595.07|592.99|594.38|592.3|0
1647356680000|2022-03-15 15:04:40|594.28|592.2|593.68|591.6|594.28|592.2|593.68|591.6|0
1647356690000|2022-03-15 15:04:50|593.98|591.9|593.08|591|593.98|591.9|593.08|591|0
1647356700000|2022-03-15 15:05:00|593.28|591.2|592.29|590.21|593.28|591.2|592.29|590.21|0
1647356710000|2022-03-15 15:05:10|592.39|590.31|592.49|590.41|592.49|590.41|592.09|590.01|0
1647356720000|2022-03-15 15:05:20|592.68|590.6|593.19|591.11|593.19|591.11|592.49|590.41|0
1647356730000|2022-03-15 15:05:30|593.48|591.4|594.08|592|594.47|592.39|593.48|591.4|0
1647356740000|2022-03-15 15:05:40|593.88|591.8|593.68|591.6|593.88|591.8|593.68|591.6|0
1647356750000|2022-03-15 15:05:50|593.88|591.8|593.98|591.9|594.08|592|593.88|591.8|0
1647356760000|2022-03-15 15:06:00|593.68|591.6|593.68|591.6|594.08|592|593.68|591.6|0
1647356770000|2022-03-15 15:06:10|593.48|591.4|593.38|591.3|593.48|591.4|593.28|591.2|0
1647356780000|2022-03-15 15:06:20|593.28|591.2|593.68|591.6|593.68|591.6|593.08|591|0
1647356790000|2022-03-15 15:06:30|593.28|591.2|593.88|591.8|593.88|591.8|593.28|591.2|0
1647356800000|2022-03-15 15:06:40|594.08|592|594.08|592|594.28|592.2|594.08|592|0
1647356810000|2022-03-15 15:06:50|594.28|592.2|593.38|591.3|594.28|592.2|593.38|591.3|0
1647356820000|2022-03-15 15:07:00|593.08|591|593.08|591|593.28|591.2|593.08|591|0
1647356830000|2022-03-15 15:07:10|592.68|590.6|592.29|590.21|592.88|590.8|592.29|590.21|0
1647356840000|2022-03-15 15:07:20|592.49|590.41|593.68|591.6|593.68|591.6|592.49|590.41|0
1647356850000|2022-03-15 15:07:30|593.28|591.2|593.48|591.4|593.48|591.4|593.28|591.2|0
1647356860000|2022-03-15 15:07:40|593.78|591.7|594.08|592|594.28|592.2|593.78|591.7|0
1647356870000|2022-03-15 15:07:50|593.68|591.6|593.68|591.6|593.68|591.6|593.48|591.4|0
1647356880000|2022-03-15 15:08:00|592.88|590.8|592.88|590.8|593.08|591|592.68|590.6|0
1647356890000|2022-03-15 15:08:10|593.28|591.2|593.28|591.2|593.28|591.2|593.08|591|0
1647356900000|2022-03-15 15:08:20|593.48|591.4|593.58|591.5|593.58|591.5|593.28|591.2|0
1647356910000|2022-03-15 15:08:30|593.68|591.6|593.08|591|593.68|591.6|593.08|591|0
1647356920000|2022-03-15 15:08:40|593.48|591.4|593.68|591.6|593.68|591.6|593.38|591.3|0
1647356930000|2022-03-15 15:08:50|593.28|591.2|592.88|590.8|593.28|591.2|592.88|590.8|0
1647356940000|2022-03-15 15:09:00|593.08|591|593.28|591.2|593.28|591.2|593.08|591|0
1647356950000|2022-03-15 15:09:10|593.58|591.5|593.08|591|593.58|591.5|593.08|591|0
1647356960000|2022-03-15 15:09:20|593.28|591.2|593.28|591.2|593.28|591.2|592.68|590.6|0
1647356970000|2022-03-15 15:09:30|593.48|591.4|594.08|592|594.08|592|593.48|591.4|0
1647356980000|2022-03-15 15:09:40|593.68|591.6|593.28|591.2|593.68|591.6|593.28|591.2|0
1647356990000|2022-03-15 15:09:50|593.18|591.1|592.88|590.8|593.18|591.1|592.88|590.8|0
1647357000000|2022-03-15 15:10:00|593.08|591|592.09|590.01|593.08|591|592.09|590.01|0
1647357010000|2022-03-15 15:10:10|593.28|591.2|592.88|590.8|593.28|591.2|592.59|590.51|0
1647357020000|2022-03-15 15:10:20|592.68|590.6|592.48|590.4|592.68|590.6|592.09|590.01|0
1647357030000|2022-03-15 15:10:30|592.29|590.21|592.09|590.01|592.29|590.21|591.69|589.61|0
1647357040000|2022-03-15 15:10:40|591.89|589.81|591.89|589.81|591.89|589.81|591.89|589.81|0
1647357050000|2022-03-15 15:10:50|591.69|589.61|592.68|590.6|592.68|590.6|591.69|589.61|0
1647357060000|2022-03-15 15:11:00|592.88|590.8|593.68|591.6|593.68|591.6|592.88|590.8|0
1647357070000|2022-03-15 15:11:10|593.88|591.8|594.38|592.3|594.38|592.3|593.88|591.8|0
1647357080000|2022-03-15 15:11:20|594.67|592.59|594.78|592.7|595.07|592.99|594.67|592.59|0
1647357090000|2022-03-15 15:11:30|594.87|592.79|594.87|592.79|594.87|592.79|594.58|592.5|0
1647357100000|2022-03-15 15:11:40|595.07|592.99|595.27|593.19|595.27|593.19|594.87|592.79|0
1647357110000|2022-03-15 15:11:50|594.67|592.59|594.87|592.79|595.07|592.99|594.67|592.59|0
1647357120000|2022-03-15 15:12:00|595.07|592.99|595.07|592.99|595.07|592.99|594.87|592.79|0
1647357130000|2022-03-15 15:12:10|594.87|592.79|594.67|592.59|595.07|592.99|594.67|592.59|0
1647357140000|2022-03-15 15:12:20|594.27|592.19|594.07|591.99|594.27|592.19|594.07|591.99|0
1647357150000|2022-03-15 15:12:30|594.27|592.19|594.67|592.59|594.87|592.79|594.27|592.19|0
1647357160000|2022-03-15 15:12:40|594.87|592.79|594.47|592.39|594.87|592.79|594.47|592.39|0
1647357170000|2022-03-15 15:12:50|594.27|592.19|594.67|592.59|594.67|592.59|594.07|591.99|0
1647357180000|2022-03-15 15:13:00|594.97|592.89|594.18|592.1|594.97|592.89|594.18|592.1|0
1647357190000|2022-03-15 15:13:10|594.07|591.99|594.38|592.3|594.67|592.59|594.07|591.99|0
1647357200000|2022-03-15 15:13:20|593.68|591.6|593.88|591.8|593.98|591.9|593.68|591.6|0
1647357210000|2022-03-15 15:13:30|593.68|591.6|594.07|591.99|594.07|591.99|593.68|591.6|0
1647357220000|2022-03-15 15:13:40|593.88|591.8|593.48|591.4|593.88|591.8|593.48|591.4|0
1647357230000|2022-03-15 15:13:50|593.88|591.8|593.48|591.4|593.88|591.8|593.48|591.4|0
1647357240000|2022-03-15 15:14:00|592.68|590.6|593.48|591.4|593.48|591.4|592.68|590.6|0
1647357250000|2022-03-15 15:14:10|593.88|591.8|593.88|591.8|593.88|591.8|593.68|591.6|0
1647357260000|2022-03-15 15:14:20|593.48|591.4|593.28|591.2|593.48|591.4|593.28|591.2|0
1647357270000|2022-03-15 15:14:30|593.08|591|592.88|590.8|593.08|591|592.88|590.8|0
1647357280000|2022-03-15 15:14:40|593.08|591|592.68|590.6|593.08|591|592.28|590.2|0
1647357290000|2022-03-15 15:14:50|592.28|590.2|593.08|591|593.08|591|592.28|590.2|0
1647357300000|2022-03-15 15:15:00|593.68|591.6|593.88|591.8|593.88|591.8|593.68|591.6|0
1647357310000|2022-03-15 15:15:10|594.07|591.99|593.08|591|594.07|591.99|593.08|591|0
1647357320000|2022-03-15 15:15:20|593.28|591.2|593.48|591.4|593.48|591.4|593.28|591.2|0
1647357330000|2022-03-15 15:15:30|593.08|591|593.28|591.2|593.28|591.2|593.08|591|0
1647357340000|2022-03-15 15:15:40|593.48|591.4|593.87|591.79|593.87|591.79|593.48|591.4|0
1647357350000|2022-03-15 15:15:50|593.68|591.6|593.48|591.4|593.68|591.6|593.48|591.4|0
1647357360000|2022-03-15 15:16:00|593.28|591.2|593.98|591.9|593.98|591.9|593.28|591.2|0
1647357370000|2022-03-15 15:16:10|594.67|592.59|594.67|592.59|594.67|592.59|594.47|592.39|0
1647357380000|2022-03-15 15:16:20|595.07|592.99|594.87|592.79|595.07|592.99|594.87|592.79|0
1647357390000|2022-03-15 15:16:30|595.07|592.99|596.07|593.99|596.07|593.99|595.07|592.99|0
1647357400000|2022-03-15 15:16:40|595.87|593.79|596.07|593.99|596.46|594.38|595.87|593.79|0
1647357410000|2022-03-15 15:16:50|596.46|594.38|596.26|594.18|596.86|594.78|596.26|594.18|0
1647357420000|2022-03-15 15:17:00|595.87|593.79|595.87|593.79|595.87|593.79|595.57|593.49|0
1647357430000|2022-03-15 15:17:10|596.06|593.98|596.06|593.98|596.06|593.98|595.87|593.79|0
1647357440000|2022-03-15 15:17:20|595.87|593.79|595.87|593.79|596.26|594.18|595.87|593.79|0
1647357450000|2022-03-15 15:17:30|595.67|593.59|595.67|593.59|595.67|593.59|595.67|593.59|0
1647357460000|2022-03-15 15:17:40|595.27|593.19|595.27|593.19|595.27|593.19|594.87|592.79|0
1647357470000|2022-03-15 15:17:50|595.07|592.99|594.97|592.89|595.07|592.99|594.87|592.79|0
1647357480000|2022-03-15 15:18:00|594.27|592.19|593.68|591.6|594.27|592.19|593.68|591.6|0
1647357490000|2022-03-15 15:18:10|593.48|591.4|593.48|591.4|593.68|591.6|593.48|591.4|0
1647357500000|2022-03-15 15:18:20|593.08|591|593.48|591.4|593.68|591.6|593.08|591|0
1647357510000|2022-03-15 15:18:30|593.28|591.2|592.68|590.6|593.28|591.2|592.68|590.6|0
1647357520000|2022-03-15 15:18:40|592.48|590.4|591.89|589.81|592.48|590.4|591.89|589.81|0
1647357530000|2022-03-15 15:18:50|592.28|590.2|591.89|589.81|592.28|590.2|591.89|589.81|0
1647357540000|2022-03-15 15:19:00|592.39|590.31|592.28|590.2|592.88|590.8|592.28|590.2|0
1647357550000|2022-03-15 15:19:10|592.08|590|592.48|590.4|592.48|590.4|592.08|590|0
1647357560000|2022-03-15 15:19:20|592.68|590.6|592.68|590.6|592.68|590.6|592.48|590.4|0
1647357570000|2022-03-15 15:19:30|592.48|590.4|592.88|590.8|592.88|590.8|592.28|590.2|0
1647357580000|2022-03-15 15:19:40|592.68|590.6|592.48|590.4|592.68|590.6|592.48|590.4|0
1647357590000|2022-03-15 15:19:50|591.99|589.91|592.48|590.4|592.48|590.4|591.89|589.81|0
1647357600000|2022-03-15 15:20:00|592.08|590|592.08|590|592.48|590.4|592.08|590|0
1647357610000|2022-03-15 15:20:10|591.89|589.81|591.29|589.21|591.89|589.81|591.29|589.21|0
1647357620000|2022-03-15 15:20:20|591.09|589.01|591.09|589.01|591.09|589.01|590.89|588.81|0
1647357630000|2022-03-15 15:20:30|590.89|588.81|591.09|589.01|591.29|589.21|590.89|588.81|0
1647357640000|2022-03-15 15:20:40|591.29|589.21|592.68|590.6|592.68|590.6|591.29|589.21|0
1647357650000|2022-03-15 15:20:50|592.88|590.8|592.48|590.4|592.88|590.8|592.08|590|0
1647357660000|2022-03-15 15:21:00|592.68|590.6|593.67|591.59|593.67|591.59|592.68|590.6|0
1647357670000|2022-03-15 15:21:10|593.87|591.79|593.87|591.79|593.87|591.79|593.67|591.59|0
1647357680000|2022-03-15 15:21:20|593.67|591.59|594.07|591.99|594.07|591.99|593.67|591.59|0
1647357690000|2022-03-15 15:21:30|594.47|592.39|595.07|592.99|595.07|592.99|594.47|592.39|0
1647357700000|2022-03-15 15:21:40|594.87|592.79|596.06|593.98|596.46|594.38|594.87|592.79|0
1647357710000|2022-03-15 15:21:50|595.97|593.89|596.17|594.09|596.17|594.09|595.97|593.89|0
1647357720000|2022-03-15 15:22:00|596.06|593.98|596.46|594.38|596.86|594.78|596.06|593.98|0
1647357730000|2022-03-15 15:22:10|596.66|594.58|596.26|594.18|596.66|594.58|596.26|594.18|0
1647357740000|2022-03-15 15:22:20|596.46|594.38|596.66|594.58|596.86|594.78|596.46|594.38|0
1647357750000|2022-03-15 15:22:30|596.96|594.88|597.26|595.18|597.26|595.18|596.86|594.78|0
1647357760000|2022-03-15 15:22:40|597.66|595.58|596.86|594.78|597.66|595.58|596.86|594.78|0
1647357770000|2022-03-15 15:22:50|596.66|594.58|595.66|593.58|596.66|594.58|595.66|593.58|0
1647357780000|2022-03-15 15:23:00|596.06|593.98|595.66|593.58|596.06|593.98|595.66|593.58|0
1647357790000|2022-03-15 15:23:10|595.47|593.39|596.37|594.29|596.37|594.29|595.47|593.39|0
1647357800000|2022-03-15 15:23:20|596.26|594.18|595.66|593.58|596.26|594.18|595.66|593.58|0
1647357810000|2022-03-15 15:23:30|595.86|593.78|595.47|593.39|595.86|593.78|595.27|593.19|0
1647357820000|2022-03-15 15:23:40|595.27|593.19|594.07|591.99|595.27|593.19|594.07|591.99|0
1647357830000|2022-03-15 15:23:50|594.27|592.19|594.67|592.59|594.87|592.79|594.27|592.19|0
1647357840000|2022-03-15 15:24:00|594.47|592.39|594.47|592.39|594.57|592.49|594.27|592.19|0
1647357850000|2022-03-15 15:24:10|594.27|592.19|594.27|592.19|594.27|592.19|594.07|591.99|0
1647357860000|2022-03-15 15:24:20|594.67|592.59|594.67|592.59|594.67|592.59|594.47|592.39|0
1647357870000|2022-03-15 15:24:30|594.27|592.19|594.47|592.39|594.67|592.59|594.27|592.19|0
1647357880000|2022-03-15 15:24:40|594.67|592.59|594.47|592.39|594.67|592.59|594.47|592.39|0
1647357890000|2022-03-15 15:24:50|594.67|592.59|594.27|592.19|594.67|592.59|594.27|592.19|0
1647357900000|2022-03-15 15:25:00|594.47|592.39|594.87|592.79|594.87|592.79|594.47|592.39|0
1647357910000|2022-03-15 15:25:10|593.87|591.79|593.08|591|593.87|591.79|593.08|591|0
1647357920000|2022-03-15 15:25:20|592.88|590.8|592.19|590.11|592.88|590.8|592.19|590.11|0
1647357930000|2022-03-15 15:25:30|590.89|588.81|588.12|586.04|590.89|588.81|588.12|586.04|0
1647357940000|2022-03-15 15:25:40|589.11|587.03|589.5|587.42|589.5|587.42|589.11|587.03|0
1647357950000|2022-03-15 15:25:50|589.7|587.62|589.7|587.62|589.7|587.62|589.5|587.42|0
1647357960000|2022-03-15 15:26:00|589.5|587.42|590.3|588.22|590.3|588.22|589.5|587.42|0
1647357970000|2022-03-15 15:26:10|590.1|588.02|589.21|587.13|590.1|588.02|589.21|587.13|0
1647357980000|2022-03-15 15:26:20|589.7|587.62|590.1|588.02|590.3|588.22|589.7|587.62|0
1647357990000|2022-03-15 15:26:30|590.3|588.22|590.3|588.22|590.3|588.22|590.3|588.22|0
1647358000000|2022-03-15 15:26:40|590.1|588.02|590|587.92|590.3|588.22|590|587.92|0
1647358010000|2022-03-15 15:26:50|589.9|587.82|589.7|587.62|589.9|587.82|589.5|587.42|0
1647358020000|2022-03-15 15:27:00|589.5|587.42|590.1|588.02|590.1|588.02|589.5|587.42|0
1647358030000|2022-03-15 15:27:10|590.3|588.22|590.3|588.22|590.3|588.22|590.1|588.02|0
1647358040000|2022-03-15 15:27:20|590.8|588.72|591.09|589.01|591.49|589.41|590.8|588.72|0
1647358050000|2022-03-15 15:27:30|591.29|589.21|590.3|588.22|591.29|589.21|590.3|588.22|0
1647358060000|2022-03-15 15:27:40|590.4|588.32|590.22|588.3|590.4|588.32|590.22|588.22|0
1647358070000|2022-03-15 15:27:50|590.41|588.49|590.61|588.69|590.61|588.69|590.22|588.3|0
1647358080000|2022-03-15 15:28:00|589.92|588|589.22|587.3|589.92|588|589.22|587.3|0
1647358090000|2022-03-15 15:28:10|589.03|587.11|588.83|586.91|589.03|587.11|588.83|586.91|0
1647358100000|2022-03-15 15:28:20|588.63|586.71|588.63|586.71|588.63|586.71|588.43|586.51|0
1647358110000|2022-03-15 15:28:30|588.23|586.31|588.63|586.71|588.63|586.71|588.23|586.31|0
1647358120000|2022-03-15 15:28:40|588.43|586.51|588.23|586.31|588.53|586.61|588.03|586.11|0
1647358130000|2022-03-15 15:28:50|588.43|586.51|587.84|585.92|588.43|586.51|587.84|585.92|0
1647358140000|2022-03-15 15:29:00|588.23|586.31|588.23|586.31|588.23|586.31|588.03|586.11|0
1647358150000|2022-03-15 15:29:10|588.14|586.22|588.03|586.11|588.14|586.22|587.64|585.72|0
1647358160000|2022-03-15 15:29:20|587.84|585.92|587.84|585.92|587.84|585.92|587.84|585.92|0
1647358170000|2022-03-15 15:29:30|587.64|585.72|587.64|585.72|587.64|585.72|587.64|585.72|0
1647358180000|2022-03-15 15:29:40|587.24|585.32|587.44|585.52|587.44|585.52|587.24|585.32|0
1647358190000|2022-03-15 15:29:50|587.24|585.32|586.16|584.24|587.24|585.32|586.06|584.14|0
1647358200000|2022-03-15 15:30:00|585.86|583.94|586.06|584.14|586.06|584.14|585.86|583.94|0
1647358210000|2022-03-15 15:30:10|585.86|583.94|586.25|584.33|586.25|584.33|585.46|583.54|0
1647358220000|2022-03-15 15:30:20|586.65|584.73|587.04|585.12|587.04|585.12|586.65|584.73|0
1647358230000|2022-03-15 15:30:30|586.85|584.93|587.04|585.12|587.04|585.12|586.65|584.73|0
1647358240000|2022-03-15 15:30:40|587.24|585.32|586.85|584.93|587.24|585.32|586.45|584.53|0
1647358250000|2022-03-15 15:30:50|587.04|585.12|587.24|585.32|587.24|585.32|587.04|585.12|0
1647358260000|2022-03-15 15:31:00|587.04|585.12|587.04|585.12|587.04|585.12|586.85|584.93|0
1647358270000|2022-03-15 15:31:10|587.24|585.32|586.45|584.53|587.44|585.52|586.45|584.53|0
1647358280000|2022-03-15 15:31:20|586.25|584.33|585.86|583.94|586.25|584.33|585.86|583.94|0
1647358290000|2022-03-15 15:31:30|586.25|584.33|586.25|584.33|586.25|584.33|586.05|584.13|0
1647358300000|2022-03-15 15:31:40|586.05|584.13|585.26|583.34|586.05|584.13|584.87|582.95|0
1647358310000|2022-03-15 15:31:50|585.07|583.15|584.87|582.95|585.07|583.15|584.87|582.95|0
1647358320000|2022-03-15 15:32:00|585.26|583.34|585.86|583.94|585.86|583.94|585.26|583.34|0
1647358330000|2022-03-15 15:32:10|585.76|583.84|585.86|583.94|585.86|583.94|585.76|583.84|0
1647358340000|2022-03-15 15:32:20|585.26|583.34|584.87|582.95|585.46|583.54|584.87|582.95|0
1647358350000|2022-03-15 15:32:30|584.97|583.05|585.07|583.15|585.07|583.15|584.67|582.75|0
1647358360000|2022-03-15 15:32:40|585.46|583.54|585.66|583.74|585.66|583.74|585.46|583.54|0
1647358370000|2022-03-15 15:32:50|585.07|583.15|585.66|583.74|585.66|583.74|585.07|583.15|0
1647358380000|2022-03-15 15:33:00|585.46|583.54|585.66|583.74|585.66|583.74|585.46|583.54|0
1647358390000|2022-03-15 15:33:10|585.37|583.45|585.46|583.54|585.46|583.54|585.26|583.34|0
1647358400000|2022-03-15 15:33:20|585.66|583.74|584.87|582.95|585.66|583.74|584.87|582.95|0
1647358410000|2022-03-15 15:33:30|585.07|583.15|584.47|582.55|585.07|583.15|584.28|582.36|0
1647358420000|2022-03-15 15:33:40|584.28|582.36|584.08|582.16|584.28|582.36|583.88|581.96|0
1647358430000|2022-03-15 15:33:50|583.88|581.96|583.88|581.96|584.08|582.16|583.88|581.96|0
1647358440000|2022-03-15 15:34:00|583.68|581.76|583.88|581.96|583.88|581.96|583.49|581.57|0
1647358450000|2022-03-15 15:34:10|583.98|582.06|583.68|581.76|584.08|582.16|583.68|581.76|0
1647358460000|2022-03-15 15:34:20|583.49|581.57|583.29|581.37|583.49|581.57|583.29|581.37|0
1647358470000|2022-03-15 15:34:30|583.68|581.76|583.88|581.96|583.88|581.96|583.68|581.76|0
1647358480000|2022-03-15 15:34:40|584.08|582.16|583.79|581.87|584.28|582.36|583.79|581.87|0
1647358490000|2022-03-15 15:34:50|584.28|582.36|583.29|581.37|584.28|582.36|583.29|581.37|0
1647358500000|2022-03-15 15:35:00|583.49|581.57|582.3|580.38|583.49|581.57|582.3|580.38|0
1647358510000|2022-03-15 15:35:10|582.5|580.58|582.3|580.38|582.5|580.58|582.3|580.38|0
1647358520000|2022-03-15 15:35:20|581.91|579.99|582.11|580.19|582.11|580.19|581.71|579.79|0
1647358530000|2022-03-15 15:35:30|582.5|580.58|581.71|579.79|582.5|580.58|581.71|579.79|0
1647358540000|2022-03-15 15:35:40|581.51|579.59|582.3|580.38|582.3|580.38|581.51|579.59|0
1647358550000|2022-03-15 15:35:50|582.11|580.19|581.91|579.99|582.11|580.19|581.91|579.99|0
1647358560000|2022-03-15 15:36:00|582.11|580.19|581.91|579.99|582.11|580.19|581.91|579.99|0
1647358570000|2022-03-15 15:36:10|582.11|580.19|582.01|580.09|582.11|580.19|581.71|579.79|0
1647358580000|2022-03-15 15:36:20|581.51|579.59|581.91|579.99|581.91|579.99|581.51|579.59|0
1647358590000|2022-03-15 15:36:30|582.5|580.58|582.5|580.58|582.5|580.58|582.21|580.29|0
1647358600000|2022-03-15 15:36:40|582.7|580.78|582.89|580.97|583.09|581.17|582.7|580.78|0
1647358610000|2022-03-15 15:36:50|582.3|580.38|581.71|579.79|582.3|580.38|581.71|579.79|0
1647358620000|2022-03-15 15:37:00|582.21|580.29|581.91|579.99|582.21|580.29|581.91|579.99|0
1647358630000|2022-03-15 15:37:10|582.01|580.09|582.11|580.19|582.3|580.38|582.01|580.09|0
1647358640000|2022-03-15 15:37:20|581.81|579.89|581.91|579.99|581.91|579.99|581.81|579.89|0
1647358650000|2022-03-15 15:37:30|581.71|579.79|581.71|579.79|581.91|579.99|581.71|579.79|0
1647358660000|2022-03-15 15:37:40|581.51|579.59|581.51|579.59|581.71|579.79|581.51|579.59|0
1647358670000|2022-03-15 15:37:50|581.32|579.4|581.12|579.2|581.32|579.4|581.12|579.2|0
1647358680000|2022-03-15 15:38:00|581.32|579.4|581.91|579.99|582.1|580.18|581.32|579.4|0
1647358690000|2022-03-15 15:38:10|582.1|580.18|582.1|580.18|582.5|580.58|582.1|580.18|0
1647358700000|2022-03-15 15:38:20|581.91|579.99|582.5|580.58|582.5|580.58|581.91|579.99|0
1647358710000|2022-03-15 15:38:30|582.89|580.97|582.3|580.38|582.89|580.97|582.3|580.38|0
1647358720000|2022-03-15 15:38:40|582.1|580.18|581.91|579.99|582.21|580.29|581.91|579.99|0
1647358730000|2022-03-15 15:38:50|581.32|579.4|581.51|579.59|581.71|579.79|581.32|579.4|0
1647358740000|2022-03-15 15:39:00|581.12|579.2|581.12|579.2|581.12|579.2|581.12|579.2|0
1647358750000|2022-03-15 15:39:10|581.22|579.3|581.32|579.4|581.32|579.4|581.12|579.2|0
1647358760000|2022-03-15 15:39:20|581.51|579.59|581.71|579.79|581.71|579.79|581.32|579.4|0
1647358770000|2022-03-15 15:39:30|582.1|580.18|581.91|579.99|582.1|580.18|581.91|579.99|0
1647358780000|2022-03-15 15:39:40|582.1|580.18|581.91|579.99|582.1|580.18|581.51|579.59|0
1647358790000|2022-03-15 15:39:50|582.1|580.18|582.1|580.18|582.3|580.38|582.1|580.18|0
1647358800000|2022-03-15 15:40:00|582.3|580.38|583.09|581.17|583.09|581.17|581.91|579.99|0
1647358810000|2022-03-15 15:40:10|582.7|580.78|583.8|581.88|583.8|581.88|582.5|580.58|0
1647358820000|2022-03-15 15:40:20|583.32|581.4|583.8|581.88|583.8|581.88|583.32|581.4|0
1647358830000|2022-03-15 15:40:30|584.79|582.87|584.12|582.2|584.79|582.87|583.92|582|0
1647358840000|2022-03-15 15:40:40|584.32|582.4|583.92|582|584.32|582.4|583.72|581.8|0
1647358850000|2022-03-15 15:40:50|584.32|582.4|584.12|582.2|584.51|582.59|584.12|582.2|0
1647358860000|2022-03-15 15:41:00|584.32|582.4|583.92|582|584.32|582.4|583.92|582|0
1647358870000|2022-03-15 15:41:10|584.51|582.59|584.71|582.79|584.71|582.79|584.51|582.59|0
1647358880000|2022-03-15 15:41:20|584.91|582.99|584.91|582.99|584.91|582.99|584.91|582.99|0
1647358890000|2022-03-15 15:41:30|584.51|582.59|584.51|582.59|584.91|582.99|584.51|582.59|0
1647358900000|2022-03-15 15:41:40|584.31|582.39|584.31|582.39|584.51|582.59|584.31|582.39|0
1647358910000|2022-03-15 15:41:50|584.12|582.2|583.72|581.8|584.22|582.3|583.72|581.8|0
1647358920000|2022-03-15 15:42:00|583.33|581.41|583.33|581.41|583.52|581.6|583.33|581.41|0
1647358930000|2022-03-15 15:42:10|583.13|581.21|582.93|581.01|583.13|581.21|582.93|581.01|0
1647358940000|2022-03-15 15:42:20|582.54|580.62|582.34|580.42|582.54|580.62|582.34|580.42|0
1647358950000|2022-03-15 15:42:30|582.54|580.62|582.34|580.42|582.54|580.62|582.34|580.42|0
1647358960000|2022-03-15 15:42:40|582.14|580.22|582.34|580.42|582.34|580.42|582.14|580.22|0
1647358970000|2022-03-15 15:42:50|582.25|580.33|582.34|580.42|582.54|580.62|582.25|580.33|0
1647358980000|2022-03-15 15:43:00|581.95|580.03|582.14|580.22|582.14|580.22|581.95|580.03|0
1647358990000|2022-03-15 15:43:10|582.34|580.42|582.54|580.62|582.64|580.72|582.34|580.42|0
1647359000000|2022-03-15 15:43:20|582.74|580.82|582.84|580.92|583.13|581.21|582.74|580.82|0
1647359010000|2022-03-15 15:43:30|582.74|580.82|582.54|580.62|582.93|581.01|582.54|580.62|0
1647359020000|2022-03-15 15:43:40|582.74|580.82|583.13|581.21|583.13|581.21|582.54|580.62|0
1647359030000|2022-03-15 15:43:50|582.93|581.01|582.73|580.81|583.13|581.21|582.73|580.81|0
1647359040000|2022-03-15 15:44:00|582.93|581.01|582.54|580.62|582.93|581.01|582.54|580.62|0
1647359050000|2022-03-15 15:44:10|582.34|580.42|582.54|580.62|582.54|580.62|582.14|580.22|0
1647359060000|2022-03-15 15:44:20|582.73|580.81|582.14|580.22|582.73|580.81|582.14|580.22|0
1647359070000|2022-03-15 15:44:30|582.34|580.42|582.34|580.42|582.54|580.62|582.34|580.42|0
1647359080000|2022-03-15 15:44:40|582.54|580.62|582.54|580.62|582.54|580.62|582.34|580.42|0
1647359090000|2022-03-15 15:44:50|582.73|580.81|582.54|580.62|582.73|580.81|582.34|580.42|0
1647359100000|2022-03-15 15:45:00|582.14|580.22|582.73|580.81|582.73|580.81|582.05|580.13|0
1647359110000|2022-03-15 15:45:10|582.54|580.62|582.64|580.72|582.93|581.01|582.54|580.62|0
1647359120000|2022-03-15 15:45:20|582.34|580.42|582.73|580.81|582.73|580.81|582.34|580.42|0
1647359130000|2022-03-15 15:45:30|582.34|580.42|582.73|580.81|582.73|580.81|582.34|580.42|0
1647359140000|2022-03-15 15:45:40|583.03|581.11|582.54|580.62|583.13|581.21|582.54|580.62|0
1647359150000|2022-03-15 15:45:50|582.73|580.81|582.73|580.81|582.93|581.01|582.64|580.72|0
1647359160000|2022-03-15 15:46:00|582.54|580.62|582.14|580.22|582.54|580.62|582.14|580.22|0
1647359170000|2022-03-15 15:46:10|582.25|580.33|581.95|580.03|582.25|580.33|581.95|580.03|0
1647359180000|2022-03-15 15:46:20|582.14|580.22|581.55|579.63|582.14|580.22|581.55|579.63|0
1647359190000|2022-03-15 15:46:30|581.06|579.14|581.16|579.24|581.35|579.43|581.06|579.14|0
1647359200000|2022-03-15 15:46:40|581.35|579.43|580.96|579.04|581.35|579.43|580.76|578.84|0
1647359210000|2022-03-15 15:46:50|580.76|578.84|580.37|578.45|580.76|578.84|580.17|578.25|0
1647359220000|2022-03-15 15:47:00|580.57|578.65|579.98|578.06|580.57|578.65|579.98|578.06|0
1647359230000|2022-03-15 15:47:10|579.58|577.66|579.19|577.27|579.58|577.66|579.19|577.27|0
1647359240000|2022-03-15 15:47:20|578.99|577.07|579.38|577.46|579.38|577.46|578.99|577.07|0
1647359250000|2022-03-15 15:47:30|579.78|577.86|580.76|578.84|580.76|578.84|579.78|577.86|0
1647359260000|2022-03-15 15:47:40|580.96|579.04|580.87|578.95|580.96|579.04|580.76|578.84|0
1647359270000|2022-03-15 15:47:50|580.96|579.04|581.16|579.24|581.35|579.43|580.96|579.04|0
1647359280000|2022-03-15 15:48:00|581.55|579.63|582.14|580.22|582.14|580.22|581.35|579.43|0
1647359290000|2022-03-15 15:48:10|582.24|580.32|581.94|580.02|582.24|580.32|581.75|579.83|0
1647359300000|2022-03-15 15:48:20|582.14|580.22|582.73|580.81|582.73|580.81|582.14|580.22|0
1647359310000|2022-03-15 15:48:30|582.54|580.62|581.55|579.63|582.54|580.62|581.55|579.63|0
1647359320000|2022-03-15 15:48:40|581.16|579.24|581.35|579.43|581.35|579.43|581.16|579.24|0
1647359330000|2022-03-15 15:48:50|580.96|579.04|580.76|578.84|580.96|579.04|580.57|578.65|0
1647359340000|2022-03-15 15:49:00|580.57|578.65|579.97|578.05|580.57|578.65|579.78|577.86|0
1647359350000|2022-03-15 15:49:10|580.37|578.45|579.97|578.05|580.37|578.45|579.97|578.05|0
1647359360000|2022-03-15 15:49:20|579.78|577.86|579.97|578.05|580.17|578.25|579.78|577.86|0
1647359370000|2022-03-15 15:49:30|580.17|578.25|579.78|577.86|580.17|578.25|579.78|577.86|0
1647359380000|2022-03-15 15:49:40|579.38|577.46|579.19|577.27|579.58|577.66|579.19|577.27|0
1647359390000|2022-03-15 15:49:50|578.99|577.07|579.19|577.27|579.19|577.27|578.99|577.07|0
1647359400000|2022-03-15 15:50:00|578.99|577.07|578.99|577.07|578.99|577.07|578.6|576.68|0
1647359410000|2022-03-15 15:50:10|579.19|577.27|578.4|576.48|579.19|577.27|578.4|576.48|0
1647359420000|2022-03-15 15:50:20|577.81|575.89|578.4|576.48|578.4|576.48|577.81|575.89|0
1647359430000|2022-03-15 15:50:30|578.79|576.87|579.19|577.27|579.19|577.27|578.6|576.68|0
1647359440000|2022-03-15 15:50:40|579.38|577.46|579.58|577.66|579.58|577.66|578.99|577.07|0
1647359450000|2022-03-15 15:50:50|579.19|577.27|578.31|576.39|579.19|577.27|578.2|576.28|0
1647359460000|2022-03-15 15:51:00|578.01|576.09|577.81|575.89|578.4|576.48|577.81|575.89|0
1647359470000|2022-03-15 15:51:10|577.42|575.5|578.6|576.68|578.99|577.07|577.42|575.5|0
1647359480000|2022-03-15 15:51:20|578.99|577.07|578.99|577.07|578.99|577.07|578.9|576.98|0
1647359490000|2022-03-15 15:51:30|579.38|577.46|579.38|577.46|579.58|577.66|579.38|577.46|0
1647359500000|2022-03-15 15:51:40|579.19|577.27|578.4|576.48|579.19|577.27|578.4|576.48|0
1647359510000|2022-03-15 15:51:50|578.6|576.68|578.6|576.68|578.6|576.68|578.5|576.58|0
1647359520000|2022-03-15 15:52:00|578.4|576.48|578.6|576.68|578.7|576.78|578.4|576.48|0
1647359530000|2022-03-15 15:52:10|578.2|576.28|578.79|576.87|578.99|577.07|578.2|576.28|0
1647359540000|2022-03-15 15:52:20|578.6|576.68|578.2|576.28|578.6|576.68|578.2|576.28|0
1647359550000|2022-03-15 15:52:30|578.01|576.09|578.99|577.07|578.99|577.07|578.01|576.09|0
1647359560000|2022-03-15 15:52:40|579.19|577.27|578.79|576.87|579.19|577.27|578.79|576.87|0
1647359570000|2022-03-15 15:52:50|578.99|577.07|578.99|577.07|579.19|577.27|578.99|577.07|0
1647359580000|2022-03-15 15:53:00|578.6|576.68|578.2|576.28|578.6|576.68|578.01|576.09|0
1647359590000|2022-03-15 15:53:10|578.4|576.48|578.4|576.48|578.4|576.48|578.4|576.48|0
1647359600000|2022-03-15 15:53:20|578.7|576.78|578.79|576.87|578.79|576.87|578.7|576.78|0
1647359610000|2022-03-15 15:53:30|578.6|576.68|578.6|576.68|578.79|576.87|578.6|576.68|0
1647359620000|2022-03-15 15:53:40|578.31|576.39|578.4|576.48|578.5|576.58|578.31|576.39|0
1647359630000|2022-03-15 15:53:50|578.31|576.39|578.2|576.28|578.4|576.48|578.2|576.28|0
1647359640000|2022-03-15 15:54:00|577.81|575.89|578.2|576.28|578.2|576.28|577.81|575.89|0
1647359650000|2022-03-15 15:54:10|577.81|575.89|582.53|580.61|582.53|580.61|577.81|575.89|0
1647359660000|2022-03-15 15:54:20|583.13|581.21|586.09|584.17|586.09|584.17|583.13|581.21|0
1647359670000|2022-03-15 15:54:30|585.69|583.77|585.89|583.97|586.88|584.96|585.69|583.77|0
1647359680000|2022-03-15 15:54:40|586.19|584.27|584.9|582.98|586.19|584.27|584.9|582.98|0
1647359690000|2022-03-15 15:54:50|586.49|584.57|585.5|583.58|586.88|584.96|585.1|583.18|0
1647359700000|2022-03-15 15:55:00|585.1|583.18|588.07|586.15|588.07|586.15|585.1|583.18|0
1647359710000|2022-03-15 15:55:10|587.48|585.56|589.06|587.14|589.06|587.14|587.48|585.56|0
1647359720000|2022-03-15 15:55:20|588.86|586.94|591.05|589.13|591.05|589.13|588.86|586.94|0
1647359730000|2022-03-15 15:55:30|590.85|588.93|591.05|589.13|591.05|589.13|590.85|588.93|0
1647359740000|2022-03-15 15:55:40|590.85|588.93|591.84|589.92|592.24|590.32|590.85|588.93|0
1647359750000|2022-03-15 15:55:50|592.44|590.52|590.85|588.93|592.44|590.52|590.85|588.93|0
1647359760000|2022-03-15 15:56:00|591.44|589.52|595.13|593.21|595.22|593.3|591.44|589.52|0
1647359770000|2022-03-15 15:56:10|596.42|594.5|594.43|592.51|596.42|594.5|593.63|591.71|0
1647359780000|2022-03-15 15:56:20|594.63|592.71|595.02|593.1|595.02|593.1|594.23|592.31|0
1647359790000|2022-03-15 15:56:30|596.02|594.1|596.02|594.1|596.02|594.1|595.62|593.7|0
1647359800000|2022-03-15 15:56:40|594.73|592.81|595.02|593.1|595.02|593.1|594.43|592.51|0
1647359810000|2022-03-15 15:56:50|593.93|592.01|591.64|589.72|593.93|592.01|591.64|589.72|0
1647359820000|2022-03-15 15:57:00|591.24|589.32|592.44|590.52|592.44|590.52|591.24|589.32|0
1647359830000|2022-03-15 15:57:10|592.34|590.42|593.03|591.11|593.63|591.71|592.34|590.42|0
1647359840000|2022-03-15 15:57:20|593.43|591.51|593.23|591.31|593.43|591.51|593.23|591.31|0
1647359850000|2022-03-15 15:57:30|593.73|591.81|593.63|591.71|593.73|591.81|593.43|591.51|0
1647359860000|2022-03-15 15:57:40|593.83|591.91|593.83|591.91|593.83|591.91|593.83|591.91|0
1647359870000|2022-03-15 15:57:50|594.23|592.31|594.23|592.31|594.43|592.51|594.23|592.31|0
1647359880000|2022-03-15 15:58:00|594.82|592.9|595.02|593.1|595.02|593.1|594.23|592.31|0
1647359890000|2022-03-15 15:58:10|594.82|592.9|595.33|593.41|595.33|593.41|594.53|592.61|0
1647359900000|2022-03-15 15:58:20|595.62|593.7|596.22|594.3|596.22|594.3|595.53|593.61|0
1647359910000|2022-03-15 15:58:30|595.82|593.9|595.82|593.9|595.82|593.9|595.33|593.41|0
1647359920000|2022-03-15 15:58:40|595.42|593.5|593.23|591.31|595.42|593.5|593.23|591.31|0
1647359930000|2022-03-15 15:58:50|593.83|591.91|592.54|590.62|593.83|591.91|592.44|590.52|0
1647359940000|2022-03-15 15:59:00|593.43|591.51|593.83|591.91|593.83|591.91|593.23|591.31|0
1647359950000|2022-03-15 15:59:10|594.03|592.11|594.43|592.51|594.43|592.51|594.03|592.11|0
1647359960000|2022-03-15 15:59:20|593.43|591.51|590.45|588.53|593.43|591.51|590.45|588.53|0
1647359970000|2022-03-15 15:59:30|590.25|588.33|592.24|590.32|592.24|590.32|590.25|588.33|0
1647359980000|2022-03-15 15:59:40|592.04|590.12|591.24|589.32|592.04|590.12|591.24|589.32|0
1647359990000|2022-03-15 15:59:50|591.44|589.52|590.45|588.53|591.44|589.52|590.45|588.53|0
1647360000000|2022-03-15 16:00:00|591.24|589.32|591.24|589.32|591.44|589.52|590.85|588.93|0
1647360010000|2022-03-15 16:00:10|591.64|589.72|591.64|589.72|592.04|590.12|591.64|589.72|0
1647360020000|2022-03-15 16:00:20|591.54|589.62|591.84|589.92|591.84|589.92|591.04|589.12|0
1647360030000|2022-03-15 16:00:30|591.44|589.52|590.65|588.73|591.44|589.52|590.65|588.73|0
1647360040000|2022-03-15 16:00:40|591.24|589.32|591.44|589.52|591.44|589.52|591.04|589.12|0
1647360050000|2022-03-15 16:00:50|591.64|589.72|593.03|591.11|593.03|591.11|591.64|589.72|0
1647360060000|2022-03-15 16:01:00|593.69|591.77|594.28|592.36|594.28|592.36|593.69|591.77|0
1647360070000|2022-03-15 16:01:10|594.08|592.16|592.5|590.58|594.08|592.16|592.5|590.58|0
1647360080000|2022-03-15 16:01:20|592.3|590.38|593.09|591.17|593.09|591.17|591.9|589.98|0
1647360090000|2022-03-15 16:01:30|592.99|591.07|593.88|591.96|593.88|591.96|592.89|590.97|0
1647360100000|2022-03-15 16:01:40|594.08|592.16|593.09|591.17|594.08|592.16|593.09|591.17|0
1647360110000|2022-03-15 16:01:50|593.29|591.37|594.08|592.16|594.08|592.16|593.29|591.37|0
1647360120000|2022-03-15 16:02:00|594.58|592.66|595.67|593.75|595.67|593.75|594.58|592.66|0
1647360130000|2022-03-15 16:02:10|595.18|593.26|595.38|593.46|595.78|593.86|595.18|593.26|0
1647360140000|2022-03-15 16:02:20|595.87|593.95|595.87|593.95|596.47|594.55|595.67|593.75|0
1647360150000|2022-03-15 16:02:30|596.07|594.15|595.47|593.55|596.07|594.15|595.08|593.16|0
1647360160000|2022-03-15 16:02:40|595.27|593.35|596.67|594.75|597.26|595.34|595.27|593.35|0
1647360170000|2022-03-15 16:02:50|597.07|595.15|597.06|595.14|597.07|595.15|596.87|594.95|0
1647360180000|2022-03-15 16:03:00|598.06|596.14|597.46|595.54|598.56|596.64|597.46|595.54|0
1647360190000|2022-03-15 16:03:10|597.66|595.74|598.86|596.94|598.86|596.94|597.46|595.54|0
1647360200000|2022-03-15 16:03:20|599.46|597.54|598.86|596.94|599.46|597.54|598.86|596.94|0
1647360210000|2022-03-15 16:03:30|598.66|596.74|597.86|595.94|598.66|596.74|597.66|595.74|0
1647360220000|2022-03-15 16:03:40|597.66|595.74|597.26|595.34|597.66|595.74|597.17|595.25|0
1647360230000|2022-03-15 16:03:50|596.87|594.95|596.47|594.55|597.46|595.54|596.47|594.55|0
1647360240000|2022-03-15 16:04:00|596.87|594.95|596.87|594.95|596.87|594.95|596.87|594.95|0
1647360250000|2022-03-15 16:04:10|596.67|594.75|596.87|594.95|597.17|595.25|596.67|594.75|0
1647360260000|2022-03-15 16:04:20|596.77|594.85|596.47|594.55|596.77|594.85|596.07|594.15|0
1647360270000|2022-03-15 16:04:30|595.67|593.75|596.07|594.15|596.07|594.15|595.67|593.75|0
1647360280000|2022-03-15 16:04:40|595.67|593.75|595.87|593.95|595.87|593.95|595.67|593.75|0
1647360290000|2022-03-15 16:04:50|595.67|593.75|595.67|593.75|595.87|593.95|595.67|593.75|0
1647360300000|2022-03-15 16:05:00|595.87|593.95|597.46|595.54|597.46|595.54|595.87|593.95|0
1647360310000|2022-03-15 16:05:10|596.67|594.75|596.87|594.95|596.87|594.95|596.67|594.75|0
1647360320000|2022-03-15 16:05:20|597.17|595.25|597.06|595.14|597.26|595.34|597.06|595.14|0
1647360330000|2022-03-15 16:05:30|596.87|594.95|597.17|595.25|597.17|595.25|596.77|594.85|0
1647360340000|2022-03-15 16:05:40|597.06|595.14|596.57|594.65|597.06|595.14|596.47|594.55|0
1647360350000|2022-03-15 16:05:50|596.27|594.35|596.27|594.35|596.27|594.35|596.27|594.35|0
1647360360000|2022-03-15 16:06:00|595.87|593.95|595.07|593.15|595.87|593.95|595.07|593.15|0
1647360370000|2022-03-15 16:06:10|594.68|592.76|594.38|592.46|594.68|592.76|594.38|592.46|0
1647360380000|2022-03-15 16:06:20|594.28|592.36|594.18|592.26|594.28|592.36|594.08|592.16|0
1647360390000|2022-03-15 16:06:30|593.68|591.76|593.09|591.17|593.68|591.76|593.09|591.17|0
1647360400000|2022-03-15 16:06:40|593.99|592.07|593.49|591.57|593.99|592.07|593.49|591.57|0
1647360410000|2022-03-15 16:06:50|593.29|591.37|591.11|589.19|593.29|591.37|591.11|589.19|0
1647360420000|2022-03-15 16:07:00|591.3|589.38|591.5|589.58|591.5|589.58|591.3|589.38|0
1647360430000|2022-03-15 16:07:10|591.3|589.38|591.3|589.38|591.3|589.38|590.71|588.79|0
1647360440000|2022-03-15 16:07:20|591.11|589.19|591.11|589.19|591.11|589.19|590.91|588.99|0
1647360450000|2022-03-15 16:07:30|590.71|588.79|591.01|589.09|591.01|589.09|590.61|588.69|0
1647360460000|2022-03-15 16:07:40|590.31|588.39|590.31|588.39|590.51|588.59|590.31|588.39|0
1647360470000|2022-03-15 16:07:50|589.72|587.8|590.51|588.59|590.51|588.59|589.72|587.8|0
1647360480000|2022-03-15 16:08:00|590.31|588.39|590.71|588.79|590.71|588.79|590.31|588.39|0
1647360490000|2022-03-15 16:08:10|590.12|588.2|589.72|587.8|590.51|588.59|589.72|587.8|0
1647360500000|2022-03-15 16:08:20|589.92|588|588.53|586.61|589.92|588|588.53|586.61|0
1647360510000|2022-03-15 16:08:30|588.73|586.81|588.33|586.41|588.73|586.81|588.14|586.22|0
1647360520000|2022-03-15 16:08:40|587.74|585.82|588.33|586.41|588.33|586.41|587.74|585.82|0
1647360530000|2022-03-15 16:08:50|588.14|586.22|588.53|586.61|588.53|586.61|588.14|586.22|0
1647360540000|2022-03-15 16:09:00|588.73|586.81|588.73|586.81|588.73|586.81|588.73|586.81|0
1647360550000|2022-03-15 16:09:10|588.93|587.01|587.94|586.02|589.32|587.4|587.74|585.82|0
1647360560000|2022-03-15 16:09:20|587.54|585.62|585.96|584.04|587.54|585.62|585.96|584.04|0
1647360570000|2022-03-15 16:09:30|586.95|585.03|586.75|584.83|587.05|585.13|586.75|584.83|0
1647360580000|2022-03-15 16:09:40|587.15|585.23|587.54|585.62|587.94|586.02|587.15|585.23|0
1647360590000|2022-03-15 16:09:50|587.35|585.43|587.35|585.43|587.54|585.62|587.35|585.43|0
1647360600000|2022-03-15 16:10:00|587.54|585.62|586.95|585.03|587.54|585.62|586.95|585.03|0
1647360610000|2022-03-15 16:10:10|587.15|585.23|587.84|585.92|587.84|585.92|586.95|585.03|0
1647360620000|2022-03-15 16:10:20|586.95|585.03|588.33|586.41|588.33|586.41|586.95|585.03|0
1647360630000|2022-03-15 16:10:30|588.53|586.61|588.63|586.71|588.63|586.71|588.53|586.61|0
1647360640000|2022-03-15 16:10:40|588.73|586.81|588.93|587.01|589.12|587.2|588.73|586.81|0
1647360650000|2022-03-15 16:10:50|588.44|586.52|588.14|586.22|588.44|586.52|587.74|585.82|0
1647360660000|2022-03-15 16:11:00|588.53|586.61|588.53|586.61|588.53|586.61|588.33|586.41|0
1647360670000|2022-03-15 16:11:10|588.63|586.71|588.24|586.32|588.63|586.71|588.14|586.22|0
1647360680000|2022-03-15 16:11:20|588.14|586.22|588.73|586.81|588.73|586.81|588.14|586.22|0
1647360690000|2022-03-15 16:11:30|588.53|586.61|589.32|587.4|589.32|587.4|588.53|586.61|0
1647360700000|2022-03-15 16:11:40|589.52|587.6|589.32|587.4|589.52|587.6|589.32|587.4|0
1647360710000|2022-03-15 16:11:50|589.43|587.51|588.93|587.01|589.43|587.51|588.93|587.01|0
1647360720000|2022-03-15 16:12:00|589.52|587.6|588.93|587.01|589.52|587.6|588.93|587.01|0
1647360730000|2022-03-15 16:12:10|588.73|586.81|588.73|586.81|588.93|587.01|588.73|586.81|0
1647360740000|2022-03-15 16:12:20|588.93|587.01|589.12|587.2|589.12|587.2|588.93|587.01|0
1647360750000|2022-03-15 16:12:30|588.73|586.81|588.83|586.91|588.83|586.91|588.53|586.61|0
1647360760000|2022-03-15 16:12:40|588.73|586.81|587.54|585.62|588.73|586.81|587.54|585.62|0
1647360770000|2022-03-15 16:12:50|588.14|586.22|588.33|586.41|588.33|586.41|588.14|586.22|0
1647360780000|2022-03-15 16:13:00|588.14|586.22|588.33|586.41|588.33|586.41|587.84|585.92|0
1647360790000|2022-03-15 16:13:10|588.14|586.22|587.54|585.62|588.24|586.32|587.54|585.62|0
1647360800000|2022-03-15 16:13:20|586.95|585.03|587.15|585.23|587.15|585.23|586.95|585.03|0
1647360810000|2022-03-15 16:13:30|586.75|584.83|586.56|584.64|586.75|584.83|586.56|584.64|0
1647360820000|2022-03-15 16:13:40|586.75|584.83|585.96|584.04|586.95|585.03|585.96|584.04|0
1647360830000|2022-03-15 16:13:50|586.26|584.34|586.46|584.54|586.46|584.54|586.16|584.24|0
1647360840000|2022-03-15 16:14:00|586.16|584.24|587.15|585.23|587.15|585.23|586.16|584.24|0
1647360850000|2022-03-15 16:14:10|587.34|585.42|586.36|584.44|587.34|585.42|586.36|584.44|0
1647360860000|2022-03-15 16:14:20|586.16|584.24|586.46|584.54|586.46|584.54|586.16|584.24|0
1647360870000|2022-03-15 16:14:30|586.16|584.24|586.95|585.03|586.95|585.03|586.16|584.24|0
1647360880000|2022-03-15 16:14:40|586.75|584.83|587.34|585.42|587.34|585.42|586.75|584.83|0
1647360890000|2022-03-15 16:14:50|587.15|585.23|587.15|585.23|587.34|585.42|586.95|585.03|0
1647360900000|2022-03-15 16:15:00|587.05|585.13|587.94|586.02|588.13|586.21|587.05|585.13|0
1647360910000|2022-03-15 16:15:10|587.74|585.82|587.74|585.82|587.94|586.02|587.74|585.82|0
1647360920000|2022-03-15 16:15:20|587.94|586.02|586.75|584.83|587.94|586.02|586.75|584.83|0
1647360930000|2022-03-15 16:15:30|586.36|584.44|586.16|584.24|586.36|584.44|585.96|584.04|0
1647360940000|2022-03-15 16:15:40|585.96|584.04|585.96|584.04|585.96|584.04|585.57|583.65|0
1647360950000|2022-03-15 16:15:50|586.46|584.54|586.46|584.54|586.46|584.54|586.16|584.24|0
1647360960000|2022-03-15 16:16:00|586.75|584.83|587.34|585.42|587.34|585.42|586.75|584.83|0
1647360970000|2022-03-15 16:16:10|587.54|585.62|587.15|585.23|587.54|585.62|587.15|585.23|0
1647360980000|2022-03-15 16:16:20|587.54|585.62|588.13|586.21|588.13|586.21|587.54|585.62|0
1647360990000|2022-03-15 16:16:30|587.94|586.02|587.54|585.62|587.94|586.02|587.54|585.62|0
1647361000000|2022-03-15 16:16:40|587.94|586.02|587.15|585.23|587.94|586.02|587.15|585.23|0
1647361010000|2022-03-15 16:16:50|586.95|585.03|587.15|585.23|587.45|585.53|586.95|585.03|0
1647361020000|2022-03-15 16:17:00|587.34|585.42|587.54|585.62|587.54|585.62|587.34|585.42|0
1647361030000|2022-03-15 16:17:10|587.34|585.42|587.74|585.82|587.74|585.82|587.15|585.23|0
1647361040000|2022-03-15 16:17:20|587.54|585.62|586.48|584.56|587.54|585.62|586.28|584.36|0
1647361050000|2022-03-15 16:17:30|585.89|583.97|585.61|583.69|585.89|583.97|585.05|583.13|0
1647361060000|2022-03-15 16:17:40|586.01|584.09|585.81|583.89|586.01|584.09|585.61|583.69|0
1647361070000|2022-03-15 16:17:50|585.71|583.79|586.01|584.09|586.01|584.09|585.71|583.79|0
1647361080000|2022-03-15 16:18:00|585.61|583.69|585.61|583.69|585.61|583.69|585.61|583.69|0
1647361090000|2022-03-15 16:18:10|586.01|584.09|586.2|584.28|586.2|584.28|585.81|583.89|0
1647361100000|2022-03-15 16:18:20|586.01|584.09|586.8|584.88|586.8|584.88|586.01|584.09|0
1647361110000|2022-03-15 16:18:30|587|585.08|586.8|584.88|587|585.08|586.8|584.88|0
1647361120000|2022-03-15 16:18:40|586.4|584.48|586.2|584.28|586.4|584.48|586.2|584.28|0
1647361130000|2022-03-15 16:18:50|585.61|583.69|585.61|583.69|586.01|584.09|585.61|583.69|0
1647361140000|2022-03-15 16:19:00|583.64|581.72|583.64|581.72|583.83|581.91|583.64|581.72|0
1647361150000|2022-03-15 16:19:10|584.42|582.5|584.23|582.31|584.62|582.7|584.03|582.11|0
1647361160000|2022-03-15 16:19:20|584.03|582.11|583.83|581.91|584.03|582.11|583.83|581.91|0
1647361170000|2022-03-15 16:19:30|584.23|582.31|584.23|582.31|584.23|582.31|584.13|582.21|0
1647361180000|2022-03-15 16:19:40|584.42|582.5|583.83|581.91|584.42|582.5|583.83|581.91|0
1647361190000|2022-03-15 16:19:50|583.24|581.32|584.03|582.11|584.03|582.11|583.24|581.32|0
1647361200000|2022-03-15 16:20:00|584.53|582.61|584.82|582.9|584.82|582.9|584.23|582.31|0
1647361210000|2022-03-15 16:20:10|584.62|582.7|584.82|582.9|585.21|583.29|584.62|582.7|0
1647361220000|2022-03-15 16:20:20|585.21|583.29|584.82|582.9|585.21|583.29|584.82|582.9|0
1647361230000|2022-03-15 16:20:30|584.62|582.7|584.42|582.5|584.62|582.7|584.42|582.5|0
1647361240000|2022-03-15 16:20:40|584.82|582.9|584.82|582.9|585.02|583.1|584.42|582.5|0
1647361250000|2022-03-15 16:20:50|585.02|583.1|585.02|583.1|585.02|583.1|585.02|583.1|0
1647361260000|2022-03-15 16:21:00|584.03|582.11|583.63|581.71|584.03|582.11|583.63|581.71|0
1647361270000|2022-03-15 16:21:10|583.34|581.42|583.63|581.71|583.63|581.71|583.04|581.12|0
1647361280000|2022-03-15 16:21:20|583.83|581.91|583.83|581.91|584.03|582.11|583.83|581.91|0
1647361290000|2022-03-15 16:21:30|584.03|582.11|583.83|581.91|584.03|582.11|583.63|581.71|0
1647361300000|2022-03-15 16:21:40|584.03|582.11|584.33|582.41|584.33|582.41|583.83|581.91|0
1647361310000|2022-03-15 16:21:50|585.21|583.29|585.61|583.69|585.61|583.69|585.21|583.29|0
1647361320000|2022-03-15 16:22:00|585.41|583.49|584.03|582.11|585.41|583.49|584.03|582.11|0
1647361330000|2022-03-15 16:22:10|584.42|582.5|584.62|582.7|584.62|582.7|584.42|582.5|0
1647361340000|2022-03-15 16:22:20|583.83|581.91|584.42|582.5|584.42|582.5|583.83|581.91|0
1647361350000|2022-03-15 16:22:30|584.62|582.7|585.81|583.89|586|584.08|584.62|582.7|0
1647361360000|2022-03-15 16:22:40|586.2|584.28|585.81|583.89|586.2|584.28|585.81|583.89|0
1647361370000|2022-03-15 16:22:50|585.61|583.69|585.41|583.49|585.61|583.69|585.02|583.1|0
1647361380000|2022-03-15 16:23:00|586|584.08|585.41|583.49|586|584.08|585.41|583.49|0
1647361390000|2022-03-15 16:23:10|585.61|583.69|584.82|582.9|585.61|583.69|584.82|582.9|0
1647361400000|2022-03-15 16:23:20|584.42|582.5|584.62|582.7|584.62|582.7|584.42|582.5|0
1647361410000|2022-03-15 16:23:30|584.42|582.5|584.62|582.7|584.62|582.7|584.42|582.5|0
1647361420000|2022-03-15 16:23:40|584.03|582.11|584.03|582.11|584.23|582.31|583.74|581.82|0
1647361430000|2022-03-15 16:23:50|583.44|581.52|582.06|580.14|583.44|581.52|581.86|579.94|0
1647361440000|2022-03-15 16:24:00|582.65|580.73|581.27|579.35|582.65|580.73|581.27|579.35|0
1647361450000|2022-03-15 16:24:10|581.46|579.54|580.87|578.95|581.46|579.54|580.87|578.95|0
1647361460000|2022-03-15 16:24:20|581.07|579.15|580.87|578.95|581.07|579.15|580.68|578.76|0
1647361470000|2022-03-15 16:24:30|581.07|579.15|581.66|579.74|581.86|579.94|581.07|579.15|0
1647361480000|2022-03-15 16:24:40|582.06|580.14|581.27|579.35|582.06|580.14|581.27|579.35|0
1647361490000|2022-03-15 16:24:50|580.87|578.95|580.28|578.36|580.87|578.95|580.28|578.36|0
1647361500000|2022-03-15 16:25:00|580.48|578.56|580.09|578.17|580.48|578.56|580.09|578.17|0
1647361510000|2022-03-15 16:25:10|579.89|577.97|579.69|577.77|579.89|577.97|579.5|577.58|0
1647361520000|2022-03-15 16:25:20|579.3|577.38|579.3|577.38|579.3|577.38|579.1|577.18|0
1647361530000|2022-03-15 16:25:30|579.2|577.28|579.1|577.18|579.2|577.28|578.81|576.89|0
1647361540000|2022-03-15 16:25:40|579.5|577.58|579.3|577.38|579.5|577.58|579.3|577.38|0
1647361550000|2022-03-15 16:25:50|579.4|577.48|579.69|577.77|579.69|577.77|579.4|577.48|0
1647361560000|2022-03-15 16:26:00|580.09|578.17|580.68|578.76|580.68|578.76|580.09|578.17|0
1647361570000|2022-03-15 16:26:10|580.28|578.36|579.69|577.77|580.28|578.36|579.69|577.77|0
1647361580000|2022-03-15 16:26:20|579.89|577.97|580.09|578.17|580.09|578.17|579.69|577.77|0
1647361590000|2022-03-15 16:26:30|580.28|578.36|579.69|577.77|580.28|578.36|579.69|577.77|0
1647361600000|2022-03-15 16:26:40|579.89|577.97|579.89|577.97|580.09|578.17|579.89|577.97|0
1647361610000|2022-03-15 16:26:50|580.19|578.27|579.79|577.87|580.28|578.36|579.79|577.87|0
1647361620000|2022-03-15 16:27:00|579.89|577.97|580.09|578.17|580.09|578.17|579.69|577.77|0
1647361630000|2022-03-15 16:27:10|580.48|578.56|580.68|578.76|580.68|578.76|580.48|578.56|0
1647361640000|2022-03-15 16:27:20|580.48|578.56|579.89|577.97|580.48|578.56|579.89|577.97|0
1647361650000|2022-03-15 16:27:30|580.28|578.36|580.48|578.56|580.48|578.56|580.28|578.36|0
1647361660000|2022-03-15 16:27:40|580.58|578.66|579.89|577.97|580.58|578.66|579.89|577.97|0
1647361670000|2022-03-15 16:27:50|580.09|578.17|579.69|577.77|580.09|578.17|579.69|577.77|0
1647361680000|2022-03-15 16:28:00|580.28|578.36|579.89|577.97|580.28|578.36|579.89|577.97|0
1647361690000|2022-03-15 16:28:10|579.5|577.58|578.91|576.99|579.5|577.58|578.91|576.99|0
1647361700000|2022-03-15 16:28:20|579.1|577.18|579.69|577.77|579.69|577.77|579.1|577.18|0
1647361710000|2022-03-15 16:28:30|579.89|577.97|579.3|577.38|579.89|577.97|579.3|577.38|0
1647361720000|2022-03-15 16:28:40|579.79|577.87|579.69|577.77|579.79|577.87|579.3|577.38|0
1647361730000|2022-03-15 16:28:50|579.49|577.57|579.89|577.97|579.89|577.97|579.49|577.57|0
1647361740000|2022-03-15 16:29:00|580.08|578.16|580.68|578.76|580.68|578.76|580.08|578.16|0
1647361750000|2022-03-15 16:29:10|579.89|577.97|578.51|576.59|579.89|577.97|578.51|576.59|0
1647361760000|2022-03-15 16:29:20|578.61|576.69|578.32|576.4|578.61|576.69|578.32|576.4|0
1647361770000|2022-03-15 16:29:30|577.92|576|577.33|575.41|577.92|576|577.14|575.22|0
1647361780000|2022-03-15 16:29:40|577.73|575.81|578.32|576.4|578.32|576.4|577.73|575.81|0
1647361790000|2022-03-15 16:29:50|578.71|576.79|579.06|577.14|579.06|577.14|578.71|576.79|0
1647361800000|2022-03-15 16:30:00|579.45|577.53|578.27|576.35|579.45|577.53|578.27|576.35|0
1647361810000|2022-03-15 16:30:10|577.88|575.96|578.47|576.55|578.47|576.55|577.88|575.96|0
1647361820000|2022-03-15 16:30:20|578.86|576.94|577.79|575.87|578.86|576.94|577.79|575.87|0
1647361830000|2022-03-15 16:30:30|577.59|575.67|577.59|575.67|577.59|575.67|577.39|575.47|0
1647361840000|2022-03-15 16:30:40|577.2|575.28|577.2|575.28|577.2|575.28|577|575.08|0
1647361850000|2022-03-15 16:30:50|577.39|575.47|578.58|576.66|578.58|576.66|577.39|575.47|0
1647361860000|2022-03-15 16:31:00|578.28|576.36|577.2|575.28|578.28|576.36|577.2|575.28|0
1647361870000|2022-03-15 16:31:10|577.39|575.47|578.18|576.26|578.18|576.26|577.39|575.47|0
1647361880000|2022-03-15 16:31:20|578.97|577.05|579.36|577.44|579.36|577.44|578.97|577.05|0
1647361890000|2022-03-15 16:31:30|579.17|577.25|579.17|577.25|579.17|577.25|579.17|577.25|0
1647361900000|2022-03-15 16:31:40|579.56|577.64|579.36|577.44|579.56|577.64|579.07|577.15|0
1647361910000|2022-03-15 16:31:50|579.17|577.25|578.97|577.05|579.17|577.25|578.97|577.05|0
1647361920000|2022-03-15 16:32:00|578.77|576.85|578.97|577.05|579.36|577.44|578.77|576.85|0
1647361930000|2022-03-15 16:32:10|579.36|577.44|578.97|577.05|579.36|577.44|578.97|577.05|0
1647361940000|2022-03-15 16:32:20|579.17|577.25|579.56|577.64|579.56|577.64|578.97|577.05|0
1647361950000|2022-03-15 16:32:30|579.17|577.25|578.77|576.85|579.17|577.25|578.77|576.85|0
1647361960000|2022-03-15 16:32:40|579.17|577.25|578.77|576.85|579.17|577.25|578.57|576.65|0
1647361970000|2022-03-15 16:32:50|578.68|576.76|578.87|576.95|578.97|577.05|578.68|576.76|0
1647361980000|2022-03-15 16:33:00|578.97|577.05|578.97|577.05|579.17|577.25|578.77|576.85|0
1647361990000|2022-03-15 16:33:10|579.36|577.44|578.77|576.85|579.66|577.74|578.77|576.85|0
1647362000000|2022-03-15 16:33:20|579.36|577.44|579.76|577.84|579.76|577.84|579.36|577.44|0
1647362010000|2022-03-15 16:33:30|579.56|577.64|579.56|577.64|579.95|578.03|579.36|577.44|0
1647362020000|2022-03-15 16:33:40|579.16|577.24|578.77|576.85|579.36|577.44|578.77|576.85|0
1647362030000|2022-03-15 16:33:50|578.57|576.65|579.16|577.24|579.16|577.24|578.57|576.65|0
1647362040000|2022-03-15 16:34:00|579.27|577.35|578.97|577.05|579.27|577.35|578.68|576.76|0
1647362050000|2022-03-15 16:34:10|578.77|576.85|579.16|577.24|579.16|577.24|578.77|576.85|0
1647362060000|2022-03-15 16:34:20|579.07|577.15|578.57|576.65|579.07|577.15|578.57|576.65|0
1647362070000|2022-03-15 16:34:30|578.77|576.85|578.18|576.26|578.77|576.85|578.18|576.26|0
1647362080000|2022-03-15 16:34:40|578.38|576.46|579.16|577.24|579.16|577.24|578.38|576.46|0
1647362090000|2022-03-15 16:34:50|579.76|577.84|579.76|577.84|579.76|577.84|579.76|577.84|0
1647362100000|2022-03-15 16:35:00|579.36|577.44|579.46|577.54|579.46|577.54|579.16|577.24|0
1647362110000|2022-03-15 16:35:10|579.16|577.24|577.98|576.06|579.16|577.24|577.98|576.06|0
1647362120000|2022-03-15 16:35:20|577.59|575.67|577.59|575.67|577.59|575.67|577.2|575.28|0
1647362130000|2022-03-15 16:35:30|577.2|575.28|577.59|575.67|577.59|575.67|577.2|575.28|0
1647362140000|2022-03-15 16:35:40|577.5|575.58|577.39|575.47|577.5|575.58|577.1|575.18|0
1647362150000|2022-03-15 16:35:50|577.2|575.28|577|575.08|577.2|575.28|577|575.08|0
1647362160000|2022-03-15 16:36:00|576.8|574.88|576.12|574.2|576.8|574.88|576.12|574.2|0
1647362170000|2022-03-15 16:36:10|576.21|574.29|576.61|574.69|576.61|574.69|575.82|573.9|0
1647362180000|2022-03-15 16:36:20|576.71|574.79|576.41|574.49|576.71|574.79|576.41|574.49|0
1647362190000|2022-03-15 16:36:30|576.21|574.29|576.41|574.49|576.41|574.49|576.21|574.29|0
1647362200000|2022-03-15 16:36:40|576.21|574.29|576.21|574.29|576.41|574.49|576.21|574.29|0
1647362210000|2022-03-15 16:36:50|576.12|574.2|576.02|574.1|576.12|574.2|576.02|574.1|0
1647362220000|2022-03-15 16:37:00|576.41|574.49|576.61|574.69|576.61|574.69|576.41|574.49|0
1647362230000|2022-03-15 16:37:10|576.41|574.49|577|575.08|577|575.08|576.41|574.49|0
1647362240000|2022-03-15 16:37:20|577.1|575.18|577.39|575.47|577.39|575.47|577|575.08|0
1647362250000|2022-03-15 16:37:30|577.79|575.87|578.18|576.26|578.18|576.26|577.79|575.87|0
1647362260000|2022-03-15 16:37:40|577.98|576.06|577.39|575.47|577.98|576.06|577.39|575.47|0
1647362270000|2022-03-15 16:37:50|577.2|575.28|577.2|575.28|577.39|575.47|577.2|575.28|0
1647362280000|2022-03-15 16:38:00|577.39|575.47|577.79|575.87|578.18|576.26|577.39|575.47|0
1647362290000|2022-03-15 16:38:10|577.98|576.06|577.79|575.87|577.98|576.06|577.79|575.87|0
1647362300000|2022-03-15 16:38:20|577.98|576.06|577.79|575.87|577.98|576.06|577.79|575.87|0
1647362310000|2022-03-15 16:38:30|578.18|576.26|578.18|576.26|578.38|576.46|578.18|576.26|0
1647362320000|2022-03-15 16:38:40|578.38|576.46|578.57|576.65|578.57|576.65|578.08|576.16|0
1647362330000|2022-03-15 16:38:50|578.38|576.46|578.48|576.56|578.48|576.56|578.18|576.26|0
1647362340000|2022-03-15 16:39:00|577.59|575.67|577.59|575.67|577.59|575.67|577.39|575.47|0
1647362350000|2022-03-15 16:39:10|577.89|575.97|577.49|575.57|577.89|575.97|577.39|575.47|0
1647362360000|2022-03-15 16:39:20|577.59|575.67|577.2|575.28|577.79|575.87|577.2|575.28|0
1647362370000|2022-03-15 16:39:30|577|575.08|576.61|574.69|577|575.08|576.61|574.69|0
1647362380000|2022-03-15 16:39:40|577.2|575.28|576.8|574.88|577.2|575.28|576.8|574.88|0
1647362390000|2022-03-15 16:39:50|577|575.08|576.41|574.49|577|575.08|576.41|574.49|0
1647362400000|2022-03-15 16:40:00|576.21|574.29|577.59|575.67|577.59|575.67|576.21|574.29|0
1647362410000|2022-03-15 16:40:10|577.39|575.47|577.1|575.18|577.39|575.47|577.1|575.18|0
1647362420000|2022-03-15 16:40:20|577.39|575.47|577.39|575.47|577.39|575.47|577.2|575.28|0
1647362430000|2022-03-15 16:40:30|577.98|576.06|577.79|575.87|577.98|576.06|577.59|575.67|0
1647362440000|2022-03-15 16:40:40|577.98|576.06|578.18|576.26|578.38|576.46|577.98|576.06|0
1647362450000|2022-03-15 16:40:50|577.98|576.06|577.98|576.06|577.98|576.06|577.69|575.77|0
1647362460000|2022-03-15 16:41:00|577.78|575.86|577.78|575.86|577.98|576.06|577.39|575.47|0
1647362470000|2022-03-15 16:41:10|578.08|576.16|578.77|576.85|578.77|576.85|578.08|576.16|0
1647362480000|2022-03-15 16:41:20|578.28|576.36|578.77|576.85|578.77|576.85|578.28|576.36|0
1647362490000|2022-03-15 16:41:30|578.97|577.05|578.97|577.05|578.97|577.05|578.77|576.85|0
1647362500000|2022-03-15 16:41:40|579.16|577.24|579.07|577.15|579.16|577.24|578.97|577.05|0
1647362510000|2022-03-15 16:41:50|578.97|577.05|579.16|577.24|579.16|577.24|578.57|576.65|0
1647362520000|2022-03-15 16:42:00|579.56|577.64|578.77|576.85|579.56|577.64|578.57|576.65|0
1647362530000|2022-03-15 16:42:10|579.36|577.44|578.97|577.05|579.36|577.44|578.97|577.05|0
1647362540000|2022-03-15 16:42:20|579.07|577.15|578.48|576.56|579.16|577.24|578.48|576.56|0
1647362550000|2022-03-15 16:42:30|578.57|576.65|578.28|576.36|578.57|576.65|578.28|576.36|0
1647362560000|2022-03-15 16:42:40|578.57|576.65|578.37|576.45|578.57|576.65|578.37|576.45|0
1647362570000|2022-03-15 16:42:50|578.57|576.65|578.57|576.65|578.57|576.65|578.57|576.65|0
1647362580000|2022-03-15 16:43:00|578.37|576.45|578.57|576.65|578.57|576.65|578.37|576.45|0
1647362590000|2022-03-15 16:43:10|578.77|576.85|578.97|577.05|579.16|577.24|578.77|576.85|0
1647362600000|2022-03-15 16:43:20|579.16|577.24|579.95|578.03|579.95|578.03|579.16|577.24|0
1647362610000|2022-03-15 16:43:30|580.15|578.23|580.15|578.23|580.64|578.72|580.15|578.23|0
1647362620000|2022-03-15 16:43:40|580.54|578.62|580.74|578.82|580.74|578.82|580.54|578.62|0
1647362630000|2022-03-15 16:43:50|581.13|579.21|581.33|579.41|581.33|579.41|580.94|579.02|0
1647362640000|2022-03-15 16:44:00|580.74|578.82|581.53|579.61|581.83|579.91|580.74|578.82|0
1647362650000|2022-03-15 16:44:10|581.13|579.21|580.54|578.62|581.13|579.21|580.54|578.62|0
1647362660000|2022-03-15 16:44:20|580.94|579.02|581.13|579.21|581.13|579.21|580.94|579.02|0
1647362670000|2022-03-15 16:44:30|581.33|579.41|581.13|579.21|581.33|579.41|581.04|579.12|0
1647362680000|2022-03-15 16:44:40|581.33|579.41|581.53|579.61|581.53|579.61|580.94|579.02|0
1647362690000|2022-03-15 16:44:50|581.92|580|581.92|580|581.92|580|581.72|579.8|0
1647362700000|2022-03-15 16:45:00|581.72|579.8|580.94|579.02|581.92|580|580.94|579.02|0
1647362710000|2022-03-15 16:45:10|581.13|579.21|580.74|578.82|581.13|579.21|580.74|578.82|0
1647362720000|2022-03-15 16:45:20|580.54|578.62|581.53|579.61|581.53|579.61|580.54|578.62|0
1647362730000|2022-03-15 16:45:30|581.72|579.8|581.92|580|582.12|580.2|581.72|579.8|0
1647362740000|2022-03-15 16:45:40|581.72|579.8|581.92|580|581.92|580|581.72|579.8|0
1647362750000|2022-03-15 16:45:50|581.63|579.71|582.12|580.2|582.32|580.4|581.63|579.71|0
1647362760000|2022-03-15 16:46:00|582.22|580.3|582.03|580.11|582.22|580.3|582.03|580.11|0
1647362770000|2022-03-15 16:46:10|581.64|579.72|582.84|580.92|582.84|580.92|581.64|579.72|0
1647362780000|2022-03-15 16:46:20|582.93|581.01|583.13|581.21|583.13|581.21|582.93|581.01|0
1647362790000|2022-03-15 16:46:30|583.33|581.41|582.14|580.22|583.33|581.41|582.14|580.22|0
1647362800000|2022-03-15 16:46:40|581.75|579.83|581.95|580.03|581.95|580.03|581.75|579.83|0
1647362810000|2022-03-15 16:46:50|581.75|579.83|581.36|579.44|581.75|579.83|581.36|579.44|0
1647362820000|2022-03-15 16:47:00|581.16|579.24|580.96|579.04|581.16|579.24|580.96|579.04|0
1647362830000|2022-03-15 16:47:10|581.16|579.24|581.36|579.44|581.36|579.44|581.16|579.24|0
1647362840000|2022-03-15 16:47:20|581.55|579.63|582.05|580.13|582.05|580.13|581.55|579.63|0
1647362850000|2022-03-15 16:47:30|582.25|580.33|581.75|579.83|582.25|580.33|581.55|579.63|0
1647362860000|2022-03-15 16:47:40|581.95|580.03|581.95|580.03|582.14|580.22|581.95|580.03|0
1647362870000|2022-03-15 16:47:50|581.75|579.83|582.14|580.22|582.14|580.22|581.75|579.83|0
1647362880000|2022-03-15 16:48:00|581.95|580.03|582.05|580.13|582.05|580.13|581.75|579.83|0
1647362890000|2022-03-15 16:48:10|581.95|580.03|582.84|580.92|582.84|580.92|581.95|580.03|0
1647362900000|2022-03-15 16:48:20|582.93|581.01|582.93|581.01|583.13|581.21|582.93|581.01|0
1647362910000|2022-03-15 16:48:30|582.73|580.81|583.33|581.41|583.33|581.41|582.73|580.81|0
1647362920000|2022-03-15 16:48:40|583.52|581.6|584.71|582.79|584.71|582.79|583.52|581.6|0
1647362930000|2022-03-15 16:48:50|584.51|582.59|584.51|582.59|584.51|582.59|584.31|582.39|0
1647362940000|2022-03-15 16:49:00|584.7|582.78|585|583.08|585.1|583.18|584.7|582.78|0
1647362950000|2022-03-15 16:49:10|584.9|582.98|585.89|583.97|585.89|583.97|584.9|582.98|0
1647362960000|2022-03-15 16:49:20|586.09|584.17|585.3|583.38|586.09|584.17|585.3|583.38|0
1647362970000|2022-03-15 16:49:30|585.49|583.57|585.49|583.57|585.49|583.57|585.4|583.48|0
1647362980000|2022-03-15 16:49:40|585.6|583.68|585.89|583.97|585.89|583.97|585.6|583.68|0
1647362990000|2022-03-15 16:49:50|585.3|583.38|585.49|583.57|585.69|583.77|585.3|583.38|0
1647363000000|2022-03-15 16:50:00|585.69|583.77|585.89|583.97|585.89|583.97|585.49|583.57|0
1647363010000|2022-03-15 16:50:10|585.69|583.77|586.28|584.36|586.28|584.36|585.3|583.38|0
1647363030000|2022-03-15 16:50:30|586.09|584.17|585.89|583.97|586.09|584.17|585.89|583.97|0
1647363040000|2022-03-15 16:50:40|585.69|583.77|586.28|584.36|586.28|584.36|585.69|583.77|0
1647363050000|2022-03-15 16:50:50|586.58|584.66|586.28|584.36|586.68|584.76|586.28|584.36|0
1647363060000|2022-03-15 16:51:00|586.48|584.56|587.67|585.75|587.67|585.75|586.48|584.56|0
1647363070000|2022-03-15 16:51:10|587.86|585.94|588.46|586.54|588.46|586.54|587.86|585.94|0
1647363080000|2022-03-15 16:51:20|589.05|587.13|588.96|587.04|589.05|587.13|588.36|586.44|0
1647363090000|2022-03-15 16:51:30|588.85|586.93|588.85|586.93|589.25|587.33|588.85|586.93|0
1647363100000|2022-03-15 16:51:40|588.26|586.34|588.26|586.34|588.85|586.93|588.26|586.34|0
1647363110000|2022-03-15 16:51:50|588.66|586.74|588.36|586.44|588.66|586.74|588.36|586.44|0
1647363120000|2022-03-15 16:52:00|588.06|586.14|588.66|586.74|588.66|586.74|588.06|586.14|0
1647363130000|2022-03-15 16:52:10|589.45|587.53|589.05|587.13|589.45|587.53|589.05|587.13|0
1647363140000|2022-03-15 16:52:20|588.85|586.93|588.85|586.93|588.85|586.93|588.66|586.74|0
1647363150000|2022-03-15 16:52:30|589.05|587.13|589.25|587.33|589.45|587.53|589.05|587.13|0
1647363160000|2022-03-15 16:52:40|590.04|588.12|590.44|588.52|590.64|588.72|590.04|588.12|0
1647363170000|2022-03-15 16:52:50|590.24|588.32|590.83|588.91|590.83|588.91|590.24|588.32|0
1647363180000|2022-03-15 16:53:00|590.44|588.52|591.23|589.31|591.23|589.31|590.44|588.52|0
1647363190000|2022-03-15 16:53:10|591.63|589.71|591.14|589.22|591.63|589.71|590.83|588.91|0
1647363200000|2022-03-15 16:53:20|590.83|588.91|591.03|589.11|591.03|589.11|590.83|588.91|0
1647363210000|2022-03-15 16:53:30|591.14|589.22|590.83|588.91|591.14|589.22|590.83|588.91|0
1647363220000|2022-03-15 16:53:40|590.64|588.72|590.24|588.32|590.64|588.72|590.24|588.32|0
1647363230000|2022-03-15 16:53:50|589.75|587.83|589.84|587.92|590.04|588.12|589.75|587.83|0
1647363240000|2022-03-15 16:54:00|590.14|588.22|589.84|587.92|590.14|588.22|589.84|587.92|0
1647363250000|2022-03-15 16:54:10|589.64|587.72|589.05|587.13|589.64|587.72|589.05|587.13|0
1647363260000|2022-03-15 16:54:20|588.96|587.04|588.85|586.93|589.05|587.13|588.85|586.93|0
1647363270000|2022-03-15 16:54:30|589.05|587.13|588.85|586.93|589.05|587.13|588.85|586.93|0
1647363280000|2022-03-15 16:54:40|589.05|587.13|589.25|587.33|589.64|587.72|589.05|587.13|0
1647363290000|2022-03-15 16:54:50|589.45|587.53|588.85|586.93|589.45|587.53|588.85|586.93|0
1647363310000|2022-03-15 16:55:10|589.05|587.13|588.46|586.54|589.05|587.13|588.46|586.54|0
1647363320000|2022-03-15 16:55:20|588.26|586.34|587.97|586.05|588.26|586.34|587.97|586.05|0
1647363330000|2022-03-15 16:55:30|588.46|586.54|588.26|586.34|588.46|586.54|588.26|586.34|0
1647363340000|2022-03-15 16:55:40|588.06|586.14|587.27|585.35|588.26|586.34|587.27|585.35|0
1647363350000|2022-03-15 16:55:50|587.67|585.75|587.67|585.75|587.86|585.94|587.67|585.75|0
1647363360000|2022-03-15 16:56:00|587.57|585.65|587.67|585.75|587.67|585.75|587.27|585.35|0
1647363370000|2022-03-15 16:56:10|586.87|584.95|587.07|585.15|587.07|585.15|586.87|584.95|0
1647363380000|2022-03-15 16:56:20|586.28|584.36|586.68|584.76|586.68|584.76|586.28|584.36|0
1647363390000|2022-03-15 16:56:30|586.28|584.36|586.48|584.56|586.48|584.56|586.28|584.36|0
1647363400000|2022-03-15 16:56:40|586.08|584.16|585.89|583.97|586.08|584.16|585.69|583.77|0
1647363410000|2022-03-15 16:56:50|585.69|583.77|585.89|583.97|585.89|583.97|585.69|583.77|0
1647363420000|2022-03-15 16:57:00|585.49|583.57|585.49|583.57|585.49|583.57|585.29|583.37|0
1647363430000|2022-03-15 16:57:10|585.1|583.18|584.9|582.98|585.49|583.57|584.9|582.98|0
1647363440000|2022-03-15 16:57:20|585.1|583.18|585.1|583.18|585.1|583.18|584.9|582.98|0
1647363450000|2022-03-15 16:57:30|584.7|582.78|584.51|582.59|584.7|582.78|584.11|582.19|0
1647363460000|2022-03-15 16:57:40|584.7|582.78|583.32|581.4|584.7|582.78|583.32|581.4|0
1647363470000|2022-03-15 16:57:50|583.13|581.21|583.32|581.4|583.32|581.4|583.13|581.21|0
1647363480000|2022-03-15 16:58:00|583.13|581.21|583.13|581.21|583.32|581.4|582.93|581.01|0
1647363490000|2022-03-15 16:58:10|582.93|581.01|584.11|582.19|584.11|582.19|582.93|581.01|0
1647363500000|2022-03-15 16:58:20|584.31|582.39|584.5|582.58|584.5|582.58|584.11|582.19|0
1647363510000|2022-03-15 16:58:30|584.7|582.78|584.31|582.39|584.7|582.78|584.31|582.39|0
1647363520000|2022-03-15 16:58:40|584.11|582.19|584.11|582.19|584.11|582.19|583.91|581.99|0
1647363530000|2022-03-15 16:58:50|584.31|582.39|584.11|582.19|584.31|582.39|584.11|582.19|0
1647363540000|2022-03-15 16:59:00|584.31|582.39|584.31|582.39|584.31|582.39|584.31|582.39|0
1647363550000|2022-03-15 16:59:10|584.11|582.19|583.91|581.99|584.11|582.19|583.72|581.8|0
1647363560000|2022-03-15 16:59:20|583.72|581.8|584.11|582.19|584.31|582.39|583.72|581.8|0
1647363570000|2022-03-15 16:59:30|584.02|582.1|583.62|581.7|584.02|582.1|583.62|581.7|0
1647363580000|2022-03-15 16:59:40|583.32|581.4|583.42|581.5|583.52|581.6|583.32|581.4|0
1647363590000|2022-03-15 16:59:50|583.12|581.2|583.32|581.4|583.32|581.4|582.93|581.01|0
1647363600000|2022-03-15 17:00:00|582.93|581.01|582.83|580.91|582.93|581.01|582.73|580.81|0
1647363610000|2022-03-15 17:00:10|582.93|581.01|582.93|581.01|582.93|581.01|582.93|581.01|0
1647363620000|2022-03-15 17:00:20|583.12|581.2|582.93|581.01|583.32|581.4|582.93|581.01|0
1647363630000|2022-03-15 17:00:30|583.03|581.11|582.73|580.81|583.03|581.11|582.73|580.81|0
1647363640000|2022-03-15 17:00:40|582.53|580.61|582.14|580.22|582.53|580.61|582.05|580.13|0
1647363650000|2022-03-15 17:00:50|582.34|580.42|581.75|579.83|582.34|580.42|581.75|579.83|0
1647363660000|2022-03-15 17:01:00|581.55|579.63|581.16|579.24|581.55|579.63|580.96|579.04|0
1647363670000|2022-03-15 17:01:10|581.55|579.63|581.75|579.83|581.75|579.83|581.35|579.43|0
1647363680000|2022-03-15 17:01:20|581.55|579.63|582.14|580.22|582.14|580.22|581.55|579.63|0
1647363690000|2022-03-15 17:01:30|581.75|579.83|581.26|579.34|581.75|579.83|581.26|579.34|0
1647363700000|2022-03-15 17:01:40|581.35|579.43|581.55|579.63|581.55|579.63|581.35|579.43|0
1647363710000|2022-03-15 17:01:50|581.75|579.83|581.75|579.83|581.75|579.83|581.55|579.63|0
1647363720000|2022-03-15 17:02:00|581.55|579.63|580.76|578.84|581.55|579.63|580.76|578.84|0
1647363730000|2022-03-15 17:02:10|580.37|578.45|580.57|578.65|580.57|578.65|580.08|578.16|0
1647363740000|2022-03-15 17:02:20|580.76|578.84|580.37|578.45|580.76|578.84|580.37|578.45|0
1647363750000|2022-03-15 17:02:30|580.76|578.84|580.57|578.65|580.76|578.84|580.57|578.65|0
1647363760000|2022-03-15 17:02:40|580.37|578.45|580.37|578.45|580.37|578.45|580.37|578.45|0
1647363770000|2022-03-15 17:02:50|580.57|578.65|580.76|578.84|580.76|578.84|580.37|578.45|0
1647363780000|2022-03-15 17:03:00|581.35|579.43|580.57|578.65|581.35|579.43|580.37|578.45|0
1647363790000|2022-03-15 17:03:10|579.98|578.06|580.57|578.65|580.96|579.04|579.98|578.06|0
1647363800000|2022-03-15 17:03:20|580.37|578.45|580.37|578.45|580.37|578.45|580.37|578.45|0
1647363810000|2022-03-15 17:03:30|580.76|578.84|580.57|578.65|581.16|579.24|580.57|578.65|0
1647363820000|2022-03-15 17:03:40|580.37|578.45|579.98|578.06|580.37|578.45|579.98|578.06|0
1647363830000|2022-03-15 17:03:50|580.08|578.16|580.17|578.25|580.17|578.25|579.98|578.06|0
1647363840000|2022-03-15 17:04:00|579.98|578.06|579.88|577.96|579.98|578.06|579.88|577.96|0
1647363850000|2022-03-15 17:04:10|579.58|577.66|578.99|577.07|579.58|577.66|578.99|577.07|0
1647363860000|2022-03-15 17:04:20|579.19|577.27|579.58|577.66|579.58|577.66|579.19|577.27|0
1647363870000|2022-03-15 17:04:30|579.78|577.86|579.98|578.06|579.98|578.06|579.78|577.86|0
1647363880000|2022-03-15 17:04:40|580.37|578.45|580.56|578.64|580.56|578.64|580.37|578.45|0
1647363890000|2022-03-15 17:04:50|580.37|578.45|580.37|578.45|580.37|578.45|580.37|578.45|0
1647363900000|2022-03-15 17:05:00|580.56|578.64|580.86|578.94|581.06|579.14|580.56|578.64|0
1647363910000|2022-03-15 17:05:10|580.56|578.64|580.37|578.45|580.56|578.64|580.17|578.25|0
1647363920000|2022-03-15 17:05:20|580.56|578.64|580.96|579.04|580.96|579.04|580.56|578.64|0
1647363930000|2022-03-15 17:05:30|580.76|578.84|581.15|579.23|581.15|579.23|580.76|578.84|0
1647363940000|2022-03-15 17:05:40|581.35|579.43|581.55|579.63|581.55|579.63|581.15|579.23|0
1647363950000|2022-03-15 17:05:50|581.35|579.43|580.96|579.04|581.55|579.63|580.96|579.04|0
1647363960000|2022-03-15 17:06:00|580.56|578.64|580.96|579.04|580.96|579.04|580.56|578.64|0
1647363970000|2022-03-15 17:06:10|582.14|580.22|582.93|581.01|582.93|581.01|582.14|580.22|0
1647363980000|2022-03-15 17:06:20|583.12|581.2|582.93|581.01|583.12|581.2|582.93|581.01|0
1647363990000|2022-03-15 17:06:30|582.53|580.61|582.33|580.41|582.53|580.61|582.33|580.41|0
1647364000000|2022-03-15 17:06:40|582.73|580.81|582.93|581.01|582.93|581.01|582.73|580.81|0
1647364010000|2022-03-15 17:06:50|583.12|581.2|583.62|581.7|583.62|581.7|582.93|581.01|0
1647364020000|2022-03-15 17:07:00|583.71|581.79|583.32|581.4|583.71|581.79|583.22|581.3|0
1647364030000|2022-03-15 17:07:10|583.12|581.2|583.12|581.2|583.12|581.2|582.93|581.01|0
1647364040000|2022-03-15 17:07:20|582.93|581.01|583.32|581.4|583.32|581.4|582.93|581.01|0
1647364050000|2022-03-15 17:07:30|583.71|581.79|584.11|582.19|584.11|582.19|583.71|581.79|0
1647364060000|2022-03-15 17:07:40|584.3|582.38|584.11|582.19|584.5|582.58|584.11|582.19|0
1647364070000|2022-03-15 17:07:50|583.91|581.99|584.11|582.19|584.11|582.19|583.71|581.79|0
1647364080000|2022-03-15 17:08:00|584.5|582.58|584.9|582.98|584.9|582.98|584.3|582.38|0
1647364090000|2022-03-15 17:08:10|585.09|583.17|585.69|583.77|585.88|583.96|585.09|583.17|0
1647364100000|2022-03-15 17:08:20|585.88|583.96|585.88|583.96|586.08|584.16|585.88|583.96|0
1647364110000|2022-03-15 17:08:30|585.79|583.87|585.88|583.96|586.08|584.16|585.69|583.77|0
1647364120000|2022-03-15 17:08:40|585.49|583.57|585.09|583.17|585.49|583.57|585.09|583.17|0
1647364130000|2022-03-15 17:08:50|584.7|582.78|584.11|582.19|584.7|582.78|584.11|582.19|0
1647364140000|2022-03-15 17:09:00|584.5|582.58|584.3|582.38|584.7|582.78|584.3|582.38|0
1647364150000|2022-03-15 17:09:10|584.11|582.19|583.52|581.6|584.11|582.19|583.32|581.4|0
1647364160000|2022-03-15 17:09:20|583.32|581.4|583.91|581.99|583.91|581.99|583.32|581.4|0
1647364170000|2022-03-15 17:09:30|584.11|582.19|584.5|582.58|584.7|582.78|584.11|582.19|0
1647364180000|2022-03-15 17:09:40|584.7|582.78|584.7|582.78|584.7|582.78|584.7|582.78|0
1647364190000|2022-03-15 17:09:50|584.9|582.98|585.09|583.17|585.09|583.17|584.9|582.98|0
1647364200000|2022-03-15 17:10:00|585.39|583.47|586.67|584.75|586.67|584.75|585.39|583.47|0
1647364210000|2022-03-15 17:10:10|587.07|585.15|587.07|585.15|587.07|585.15|586.67|584.75|0
1647364220000|2022-03-15 17:10:20|587.27|585.35|587.07|585.15|587.27|585.35|587.07|585.15|0
1647364230000|2022-03-15 17:10:30|587.27|585.35|586.87|584.95|587.27|585.35|586.67|584.75|0
1647364240000|2022-03-15 17:10:40|587.07|585.15|586.47|584.55|587.07|585.15|586.47|584.55|0
1647364250000|2022-03-15 17:10:50|586.67|584.75|586.28|584.36|586.67|584.75|586.28|584.36|0
1647364260000|2022-03-15 17:11:00|586.08|584.16|586.47|584.55|586.47|584.55|586.08|584.16|0
1647364270000|2022-03-15 17:11:10|586.67|584.75|586.78|584.86|586.87|584.95|586.47|584.55|0
1647364280000|2022-03-15 17:11:20|586.47|584.55|586.28|584.36|586.67|584.75|586.28|584.36|0
1647364290000|2022-03-15 17:11:30|586.87|584.95|586.87|584.95|587.07|585.15|586.87|584.95|0
1647364300000|2022-03-15 17:11:40|587.07|585.15|586.67|584.75|587.07|585.15|586.67|584.75|0
1647364310000|2022-03-15 17:11:50|586.87|584.95|586.87|584.95|586.87|584.95|586.87|584.95|0
1647364320000|2022-03-15 17:12:00|586.67|584.75|586.87|584.95|586.87|584.95|586.67|584.75|0
1647364330000|2022-03-15 17:12:10|586.67|584.75|586.87|584.95|586.87|584.95|586.67|584.75|0
1647364340000|2022-03-15 17:12:20|586.67|584.75|587.26|585.34|587.26|585.34|586.67|584.75|0
1647364350000|2022-03-15 17:12:30|587.46|585.54|587.46|585.54|587.66|585.74|587.46|585.54|0
1647364360000|2022-03-15 17:12:40|587.66|585.74|587.07|585.15|587.66|585.74|587.07|585.15|0
1647364370000|2022-03-15 17:12:50|586.47|584.55|586.67|584.75|586.67|584.75|586.47|584.55|0
1647364380000|2022-03-15 17:13:00|586.47|584.55|586.28|584.36|586.47|584.55|586.28|584.36|0
1647364390000|2022-03-15 17:13:10|586.08|584.16|586.28|584.36|586.28|584.36|586.08|584.16|0
1647364400000|2022-03-15 17:13:20|586.47|584.55|586.47|584.55|586.67|584.75|586.47|584.55|0
1647364410000|2022-03-15 17:13:30|586.77|584.85|586.97|585.05|586.97|585.05|586.47|584.55|0
1647364420000|2022-03-15 17:13:40|587.07|585.15|588.16|586.24|588.16|586.24|587.07|585.15|0
1647364430000|2022-03-15 17:13:50|588.25|586.33|589.04|587.12|589.04|587.12|588.25|586.33|0
1647364440000|2022-03-15 17:14:00|588.65|586.73|589.24|587.32|589.24|587.32|588.65|586.73|0
1647364450000|2022-03-15 17:14:10|589.64|587.72|589.64|587.72|589.84|587.92|589.64|587.72|0
1647364460000|2022-03-15 17:14:20|590.03|588.11|591.42|589.5|591.82|589.9|590.03|588.11|0
1647364470000|2022-03-15 17:14:30|591.03|589.11|590.73|588.81|591.03|589.11|590.63|588.71|0
1647364480000|2022-03-15 17:14:40|591.03|589.11|591.22|589.3|591.42|589.5|591.03|589.11|0
1647364490000|2022-03-15 17:14:50|591.33|589.41|591.62|589.7|591.62|589.7|591.22|589.3|0
1647364500000|2022-03-15 17:15:00|591.42|589.5|590.83|588.91|591.42|589.5|590.83|588.91|0
1647364510000|2022-03-15 17:15:10|590.63|588.71|590.23|588.31|590.63|588.71|590.23|588.31|0
1647364520000|2022-03-15 17:15:20|590.03|588.11|590.14|588.22|590.23|588.31|590.03|588.11|0
1647364530000|2022-03-15 17:15:30|590.03|588.11|590.03|588.11|590.03|588.11|589.64|587.72|0
1647364540000|2022-03-15 17:15:40|589.64|587.72|589.24|587.32|589.64|587.72|589.24|587.32|0
1647364550000|2022-03-15 17:15:50|588.45|586.53|588.95|587.03|589.04|587.12|588.45|586.53|0
1647364560000|2022-03-15 17:16:00|589.24|587.32|591.82|589.9|591.82|589.9|589.24|587.32|0
1647364570000|2022-03-15 17:16:10|591.62|589.7|591.62|589.7|591.62|589.7|591.42|589.5|0
1647364580000|2022-03-15 17:16:20|591.42|589.5|591.22|589.3|591.82|589.9|591.22|589.3|0
1647364590000|2022-03-15 17:16:30|591.62|589.7|591.42|589.5|591.62|589.7|591.22|589.3|0
1647364600000|2022-03-15 17:16:40|591.03|589.11|590.83|588.91|591.03|589.11|590.83|588.91|0
1647364610000|2022-03-15 17:16:50|590.43|588.51|590.63|588.71|590.63|588.71|590.43|588.51|0
1647364620000|2022-03-15 17:17:00|590.43|588.51|590.23|588.31|590.63|588.71|590.23|588.31|0
1647364630000|2022-03-15 17:17:10|590.03|588.11|589.84|587.92|590.03|588.11|589.64|587.72|0
1647364640000|2022-03-15 17:17:20|589.64|587.72|589.84|587.92|589.84|587.92|589.64|587.72|0
1647364650000|2022-03-15 17:17:30|590.23|588.31|590.63|588.71|590.63|588.71|590.23|588.31|0
1647364660000|2022-03-15 17:17:40|590.43|588.51|590.63|588.71|591.02|589.1|590.43|588.51|0
1647364670000|2022-03-15 17:17:50|591.22|589.3|590.63|588.71|591.22|589.3|590.63|588.71|0
1647364680000|2022-03-15 17:18:00|591.02|589.1|591.42|589.5|591.42|589.5|590.83|588.91|0
1647364690000|2022-03-15 17:18:10|591.62|589.7|591.42|589.5|591.82|589.9|591.22|589.3|0
1647364700000|2022-03-15 17:18:20|591.62|589.7|591.22|589.3|591.62|589.7|591.22|589.3|0
1647364710000|2022-03-15 17:18:30|591.02|589.1|591.22|589.3|591.42|589.5|591.02|589.1|0
1647364720000|2022-03-15 17:18:40|591.02|589.1|591.02|589.1|591.02|589.1|591.02|589.1|0
1647364730000|2022-03-15 17:18:50|591.13|589.21|591.33|589.41|591.33|589.41|591.02|589.1|0
1647364740000|2022-03-15 17:19:00|591.42|589.5|592.32|590.4|592.41|590.49|591.42|589.5|0
1647364750000|2022-03-15 17:19:10|592.41|590.49|592.21|590.29|592.41|590.49|592.21|590.29|0
1647364760000|2022-03-15 17:19:20|592.41|590.49|592.02|590.1|592.61|590.69|592.02|590.1|0
1647364770000|2022-03-15 17:19:30|591.82|589.9|591.82|589.9|591.82|589.9|591.82|589.9|0
1647364780000|2022-03-15 17:19:40|591.62|589.7|591.42|589.5|591.82|589.9|591.42|589.5|0
1647364790000|2022-03-15 17:19:50|591.52|589.6|591.62|589.7|591.62|589.7|591.42|589.5|0
1647364800000|2022-03-15 17:20:00|591.82|589.9|591.62|589.7|591.82|589.9|591.62|589.7|0
1647364810000|2022-03-15 17:20:10|591.72|589.8|591.72|589.8|592.02|590.1|591.72|589.8|0
1647364820000|2022-03-15 17:20:20|592.02|590.1|591.62|589.7|592.02|590.1|591.62|589.7|0
1647364830000|2022-03-15 17:20:30|591.82|589.9|591.42|589.5|591.82|589.9|591.42|589.5|0
1647364840000|2022-03-15 17:20:40|591.02|589.1|592.21|590.29|592.21|590.29|591.02|589.1|0
1647364850000|2022-03-15 17:20:50|592.02|590.1|592.21|590.29|592.21|590.29|591.82|589.9|0
1647364860000|2022-03-15 17:21:00|591.82|589.9|591.82|589.9|592.21|590.29|591.82|589.9|0
1647364870000|2022-03-15 17:21:10|591.42|589.5|591.42|589.5|591.72|589.8|591.22|589.3|0
1647364880000|2022-03-15 17:21:20|591.22|589.3|590.63|588.71|591.22|589.3|590.63|588.71|0
1647364890000|2022-03-15 17:21:30|590.83|588.91|590.03|588.11|590.93|589.01|590.03|588.11|0
1647364900000|2022-03-15 17:21:40|589.83|587.91|589.74|587.82|589.83|587.91|589.64|587.72|0
1647364910000|2022-03-15 17:21:50|589.83|587.91|589.64|587.72|590.23|588.31|589.64|587.72|0
1647364920000|2022-03-15 17:22:00|589.83|587.91|589.64|587.72|589.83|587.91|589.64|587.72|0
1647364930000|2022-03-15 17:22:10|589.83|587.91|589.64|587.72|589.83|587.91|589.64|587.72|0
1647364940000|2022-03-15 17:22:20|589.74|587.82|589.94|588.02|589.94|588.02|589.64|587.72|0
1647364950000|2022-03-15 17:22:30|590.43|588.51|590.83|588.91|590.83|588.91|590.43|588.51|0
1647364960000|2022-03-15 17:22:40|590.63|588.71|590.03|588.11|590.63|588.71|590.03|588.11|0
1647364970000|2022-03-15 17:22:50|589.83|587.91|589.44|587.52|589.83|587.91|589.44|587.52|0
1647364980000|2022-03-15 17:23:00|589.34|587.42|588.45|586.53|589.34|587.42|588.45|586.53|0
1647364990000|2022-03-15 17:23:10|588.65|586.73|588.25|586.33|588.65|586.73|588.25|586.33|0
1647365000000|2022-03-15 17:23:20|588.05|586.13|587.96|586.04|588.05|586.13|587.96|586.04|0
1647365010000|2022-03-15 17:23:30|587.66|585.74|587.66|585.74|587.85|585.93|587.66|585.74|0
1647365020000|2022-03-15 17:23:40|587.96|586.04|588.05|586.13|588.45|586.53|587.96|586.04|0
1647365030000|2022-03-15 17:23:50|588.25|586.33|588.05|586.13|588.25|586.33|588.05|586.13|0
1647365040000|2022-03-15 17:24:00|587.66|585.74|587.76|585.84|587.85|585.93|587.66|585.74|0
1647365050000|2022-03-15 17:24:10|587.66|585.74|587.46|585.54|587.66|585.74|587.26|585.34|0
1647365060000|2022-03-15 17:24:20|587.85|585.93|587.66|585.74|587.85|585.93|587.66|585.74|0
1647365070000|2022-03-15 17:24:30|587.85|585.93|588.25|586.33|588.25|586.33|587.66|585.74|0
1647365080000|2022-03-15 17:24:40|588.05|586.13|588.25|586.33|588.25|586.33|588.05|586.13|0
1647365090000|2022-03-15 17:24:50|588.45|586.53|588.25|586.33|588.45|586.53|588.25|586.33|0
1647365100000|2022-03-15 17:25:00|588.35|586.43|587.46|585.54|588.35|586.43|587.46|585.54|0
1647365110000|2022-03-15 17:25:10|586.87|584.95|586.87|584.95|587.26|585.34|586.87|584.95|0
1647365120000|2022-03-15 17:25:20|587.06|585.14|587.06|585.14|587.06|585.14|587.06|585.14|0
1647365130000|2022-03-15 17:25:30|586.87|584.95|586.87|584.95|586.87|584.95|586.87|584.95|0
1647365140000|2022-03-15 17:25:40|586.27|584.35|586.08|584.16|586.47|584.55|586.08|584.16|0
1647365150000|2022-03-15 17:25:50|585.88|583.96|585.88|583.96|585.88|583.96|585.48|583.56|0
1647365160000|2022-03-15 17:26:00|585.98|584.06|585.68|583.76|585.98|584.06|585.68|583.76|0
1647365170000|2022-03-15 17:26:10|585.88|583.96|585.48|583.56|585.88|583.96|585.48|583.56|0
1647365180000|2022-03-15 17:26:20|585.29|583.37|586.08|584.16|586.08|584.16|585.29|583.37|0
1647365190000|2022-03-15 17:26:30|585.88|583.96|585.48|583.56|585.88|583.96|585.48|583.56|0
1647365200000|2022-03-15 17:26:40|585.68|583.76|585.48|583.56|585.68|583.76|585.48|583.56|0
1647365220000|2022-03-15 17:27:00|586.07|584.15|586.07|584.15|586.18|584.26|586.07|584.15|0
1647365230000|2022-03-15 17:27:10|585.68|583.76|586.07|584.15|586.27|584.35|585.68|583.76|0
1647365240000|2022-03-15 17:27:20|586.27|584.35|587.06|585.14|587.06|585.14|586.27|584.35|0
1647365250000|2022-03-15 17:27:30|586.97|585.05|587.26|585.34|587.26|585.34|586.97|585.05|0
1647365260000|2022-03-15 17:27:40|587.06|585.14|587.26|585.34|587.26|585.34|587.06|585.14|0
1647365270000|2022-03-15 17:27:50|587.46|585.54|587.06|585.14|587.46|585.54|586.86|584.94|0
1647365280000|2022-03-15 17:28:00|587.26|585.34|588.25|586.33|588.25|586.33|587.26|585.34|0
1647365290000|2022-03-15 17:28:10|588.45|586.53|589.24|587.32|589.24|587.32|588.45|586.53|0
1647365300000|2022-03-15 17:28:20|589.44|587.52|589.74|587.82|589.74|587.82|589.24|587.32|0
1647365310000|2022-03-15 17:28:30|589.94|588.02|589.63|587.71|589.94|588.02|589.63|587.71|0
1647365320000|2022-03-15 17:28:40|590.03|588.11|590.33|588.41|590.33|588.41|590.03|588.11|0
1647365330000|2022-03-15 17:28:50|590.03|588.11|590.43|588.51|590.43|588.51|590.03|588.11|0
1647365340000|2022-03-15 17:29:00|589.83|587.91|590.62|588.7|590.62|588.7|589.63|587.71|0
1647365350000|2022-03-15 17:29:10|590.82|588.9|592.81|590.89|592.81|590.89|590.82|588.9|0
1647365360000|2022-03-15 17:29:20|593.6|591.68|593.8|591.88|593.8|591.88|593.31|591.39|0
1647365370000|2022-03-15 17:29:30|594.4|592.48|594.6|592.68|594.6|592.68|594|592.08|0
1647365380000|2022-03-15 17:29:40|594.99|593.07|594.4|592.48|594.99|593.07|594.4|592.48|0
1647365390000|2022-03-15 17:29:50|594.79|592.87|595.19|593.27|595.19|593.27|594.79|592.87|0
1647365400000|2022-03-15 17:30:00|595.1|593.18|594.99|593.07|595.1|593.18|594.4|592.48|0
1647365410000|2022-03-15 17:30:10|595.19|593.27|596.98|595.06|596.98|595.06|594.99|593.07|0
1647365420000|2022-03-15 17:30:20|596.59|594.67|596.98|595.06|596.98|595.06|596.59|594.67|0
1647365430000|2022-03-15 17:30:30|597.09|595.17|596.39|594.47|597.09|595.17|596.19|594.27|0
1647365440000|2022-03-15 17:30:40|596.78|594.86|595.79|593.87|596.78|594.86|595.79|593.87|0
1647365450000|2022-03-15 17:30:50|596.09|594.17|595.99|594.07|596.39|594.47|595.99|594.07|0
1647365460000|2022-03-15 17:31:00|595.79|593.87|595.39|593.47|595.79|593.87|595.39|593.47|0
1647365470000|2022-03-15 17:31:10|594.99|593.07|595.19|593.27|595.19|593.27|594.99|593.07|0
1647365480000|2022-03-15 17:31:20|595.39|593.47|594.59|592.67|595.39|593.47|594.59|592.67|0
1647365490000|2022-03-15 17:31:30|594.7|592.78|594|592.08|594.79|592.87|594|592.08|0
1647365500000|2022-03-15 17:31:40|593.8|591.88|593.6|591.68|594|592.08|593.6|591.68|0
1647365510000|2022-03-15 17:31:50|593.4|591.48|592.41|590.49|593.4|591.48|592.41|590.49|0
1647365520000|2022-03-15 17:32:00|593.2|591.28|594.7|592.78|594.7|592.78|593.2|591.28|0
1647365530000|2022-03-15 17:32:10|594.5|592.58|594.4|592.48|594.59|592.67|594.4|592.48|0
1647365540000|2022-03-15 17:32:20|594.59|592.67|594.2|592.28|594.59|592.67|594.2|592.28|0
1647365550000|2022-03-15 17:32:30|594|592.08|594|592.08|594|592.08|594|592.08|0
1647365560000|2022-03-15 17:32:40|594.2|592.28|594|592.08|594.2|592.28|593.8|591.88|0
1647365570000|2022-03-15 17:32:50|593.8|591.88|593|591.08|593.8|591.88|593|591.08|0
1647365580000|2022-03-15 17:33:00|592.61|590.69|592.61|590.69|592.61|590.69|592.61|590.69|0
1647365590000|2022-03-15 17:33:10|592.81|590.89|592.81|590.89|593|591.08|592.81|590.89|0
1647365600000|2022-03-15 17:33:20|592.91|590.99|593|591.08|593|591.08|592.91|590.99|0
1647365610000|2022-03-15 17:33:30|592.41|590.49|592.61|590.69|592.61|590.69|592.21|590.29|0
1647365620000|2022-03-15 17:33:40|592.41|590.49|592.41|590.49|592.41|590.49|592.21|590.29|0
1647365630000|2022-03-15 17:33:50|592.21|590.29|591.61|589.69|592.21|590.29|591.42|589.5|0
1647365640000|2022-03-15 17:34:00|592.01|590.09|591.81|589.89|592.01|590.09|591.81|589.89|0
1647365650000|2022-03-15 17:34:10|592.01|590.09|593|591.08|593|591.08|592.01|590.09|0
1647365660000|2022-03-15 17:34:20|592.81|590.89|592.61|590.69|593|591.08|592.61|590.69|0
1647365670000|2022-03-15 17:34:30|592.41|590.49|593.2|591.28|593.2|591.28|592.41|590.49|0
1647365680000|2022-03-15 17:34:40|593|591.08|593|591.08|593|591.08|593|591.08|0
1647365690000|2022-03-15 17:34:50|593.2|591.28|593.2|591.28|593.2|591.28|593.2|591.28|0
1647365700000|2022-03-15 17:35:00|592.81|590.89|592.21|590.29|592.81|590.89|592.21|590.29|0
1647365710000|2022-03-15 17:35:10|592.81|590.89|592.81|590.89|592.81|590.89|592.71|590.79|0
1647365720000|2022-03-15 17:35:20|592.91|590.99|592.41|590.49|592.91|590.99|592.41|590.49|0
1647365730000|2022-03-15 17:35:30|592.21|590.29|592.41|590.49|592.61|590.69|592.21|590.29|0
1647365740000|2022-03-15 17:35:40|592.01|590.09|591.81|589.89|592.01|590.09|591.61|589.69|0
1647365750000|2022-03-15 17:35:50|591.61|589.69|591.02|589.1|591.61|589.69|591.02|589.1|0
1647365760000|2022-03-15 17:36:00|591.22|589.3|590.82|588.9|591.22|589.3|590.62|588.7|0
1647365770000|2022-03-15 17:36:10|590.62|588.7|591.02|589.1|591.02|589.1|590.62|588.7|0
1647365780000|2022-03-15 17:36:20|590.62|588.7|590.82|588.9|590.82|588.9|590.62|588.7|0
1647365790000|2022-03-15 17:36:30|591.02|589.1|591.42|589.5|591.42|589.5|590.92|589|0
1647365800000|2022-03-15 17:36:40|591.22|589.3|590.73|588.81|591.22|589.3|590.73|588.81|0
1647365810000|2022-03-15 17:36:50|590.82|588.9|591.02|589.1|591.02|589.1|590.62|588.7|0
1647365820000|2022-03-15 17:37:00|590.82|588.9|590.42|588.5|590.82|588.9|590.42|588.5|0
1647365830000|2022-03-15 17:37:10|590.62|588.7|591.42|589.5|591.42|589.5|590.62|588.7|0
1647365850000|2022-03-15 17:37:30|591.02|589.1|591.02|589.1|591.02|589.1|590.82|588.9|0
1647365860000|2022-03-15 17:37:40|591.42|589.5|591.61|589.69|591.61|589.69|591.42|589.5|0
1647365870000|2022-03-15 17:37:50|591.81|589.89|591.81|589.89|591.81|589.89|591.42|589.5|0
1647365880000|2022-03-15 17:38:00|591.92|590|593.6|591.68|593.6|591.68|591.92|590|0
1647365890000|2022-03-15 17:38:10|593.4|591.48|593.6|591.68|593.6|591.68|593|591.08|0
1647365900000|2022-03-15 17:38:20|593.4|591.48|592.91|590.99|593.4|591.48|592.8|590.88|0
1647365910000|2022-03-15 17:38:30|592.8|590.88|593.6|591.68|593.6|591.68|592.8|590.88|0
1647365920000|2022-03-15 17:38:40|593.2|591.28|592.91|590.99|593.4|591.48|592.91|590.99|0
1647365930000|2022-03-15 17:38:50|593.2|591.28|593.2|591.28|593.2|591.28|592.8|590.88|0
1647365940000|2022-03-15 17:39:00|592.8|590.88|594.59|592.67|594.59|592.67|592.8|590.88|0
1647365950000|2022-03-15 17:39:10|593.8|591.88|593.8|591.88|593.9|591.98|593.8|591.88|0
1647365960000|2022-03-15 17:39:20|594.19|592.27|594|592.08|594.19|592.27|593.8|591.88|0
1647365970000|2022-03-15 17:39:30|594.19|592.27|593.8|591.88|594.19|592.27|593.4|591.48|0
1647365980000|2022-03-15 17:39:40|593.5|591.58|593.2|591.28|593.8|591.88|593.2|591.28|0
1647365990000|2022-03-15 17:39:50|593.4|591.48|594|592.08|594|592.08|593.4|591.48|0
1647366000000|2022-03-15 17:40:00|593.6|591.68|594|592.08|594|592.08|593.3|591.38|0
1647366010000|2022-03-15 17:40:10|593.8|591.88|594|592.08|594|592.08|593.8|591.88|0
1647366020000|2022-03-15 17:40:20|594.89|592.97|594.99|593.07|594.99|593.07|594.39|592.47|0
1647366030000|2022-03-15 17:40:30|594.59|592.67|593.2|591.28|594.59|592.67|593.2|591.28|0
1647366040000|2022-03-15 17:40:40|593.4|591.48|593|591.08|593.6|591.68|593|591.08|0
1647366050000|2022-03-15 17:40:50|592.8|590.88|592.61|590.69|593|591.08|592.61|590.69|0
1647366060000|2022-03-15 17:41:00|592.41|590.49|591.02|589.1|592.41|590.49|591.02|589.1|0
1647366070000|2022-03-15 17:41:10|591.41|589.49|591.61|589.69|591.61|589.69|591.02|589.1|0
1647366080000|2022-03-15 17:41:20|592.21|590.29|592.01|590.09|592.21|590.29|592.01|590.09|0
1647366090000|2022-03-15 17:41:30|592.41|590.49|592.01|590.09|592.41|590.49|592.01|590.09|0
1647366100000|2022-03-15 17:41:40|592.11|590.19|592.6|590.68|592.6|590.68|592.01|590.09|0
1647366110000|2022-03-15 17:41:50|592.21|590.29|592.41|590.49|592.41|590.49|592.21|590.29|0
1647366120000|2022-03-15 17:42:00|593|591.08|592.91|590.99|593|591.08|592.8|590.88|0
1647366130000|2022-03-15 17:42:10|593.2|591.28|593|591.08|593.4|591.48|593|591.08|0
1647366140000|2022-03-15 17:42:20|593.3|591.38|592.6|590.68|593.4|591.48|592.6|590.68|0
1647366150000|2022-03-15 17:42:30|592.41|590.49|592.41|590.49|592.6|590.68|592.41|590.49|0
1647366160000|2022-03-15 17:42:40|592.51|590.59|592.21|590.29|592.51|590.59|592.21|590.29|0
1647366170000|2022-03-15 17:42:50|592.01|590.09|591.61|589.69|592.01|590.09|591.02|589.1|0
1647366180000|2022-03-15 17:43:00|591.12|589.2|590.82|588.9|591.12|589.2|590.42|588.5|0
1647366190000|2022-03-15 17:43:10|589.83|587.91|590.42|588.5|590.42|588.5|589.83|587.91|0
1647366200000|2022-03-15 17:43:20|590.22|588.3|590.03|588.11|590.22|588.3|589.63|587.71|0
1647366210000|2022-03-15 17:43:30|590.22|588.3|588.84|586.92|590.22|588.3|588.84|586.92|0
1647366220000|2022-03-15 17:43:40|589.23|587.31|589.23|587.31|589.43|587.51|589.23|587.31|0
1647366230000|2022-03-15 17:43:50|589.14|587.22|589.63|587.71|589.63|587.71|589.14|587.22|0
1647366240000|2022-03-15 17:44:00|590.03|588.11|590.03|588.11|590.03|588.11|590.03|588.11|0
1647366250000|2022-03-15 17:44:10|589.83|587.91|590.22|588.3|590.22|588.3|589.83|587.91|0
1647366260000|2022-03-15 17:44:20|589.83|587.91|591.02|589.1|591.02|589.1|589.83|587.91|0
1647366270000|2022-03-15 17:44:30|591.21|589.29|591.21|589.29|591.41|589.49|591.02|589.1|0
1647366280000|2022-03-15 17:44:40|591.02|589.1|591.02|589.1|591.02|589.1|590.82|588.9|0
1647366290000|2022-03-15 17:44:50|590.82|588.9|591.02|589.1|591.02|589.1|590.82|588.9|0
1647366300000|2022-03-15 17:45:00|590.62|588.7|592.21|590.29|592.21|590.29|590.62|588.7|0
1647366310000|2022-03-15 17:45:10|592.01|590.09|592.21|590.29|592.21|590.29|591.91|589.99|0
1647366320000|2022-03-15 17:45:20|592.41|590.49|592.41|590.49|592.41|590.49|592.21|590.29|0
1647366330000|2022-03-15 17:45:30|592.21|590.29|591.61|589.69|592.21|590.29|591.61|589.69|0
1647366340000|2022-03-15 17:45:40|591.41|589.49|590.62|588.7|591.41|589.49|590.62|588.7|0
1647366350000|2022-03-15 17:45:50|591.41|589.49|591.41|589.49|591.41|589.49|591.02|589.1|0
1647366360000|2022-03-15 17:46:00|591.61|589.69|592.21|590.29|592.21|590.29|591.61|589.69|0
1647366370000|2022-03-15 17:46:10|592.4|590.48|592.6|590.68|592.6|590.68|592.4|590.48|0
1647366380000|2022-03-15 17:46:20|593|591.08|592.6|590.68|593.2|591.28|592.6|590.68|0
1647366390000|2022-03-15 17:46:30|592.8|590.88|592.8|590.88|592.8|590.88|592.8|590.88|0
1647366400000|2022-03-15 17:46:40|592.6|590.68|592.11|590.19|592.6|590.68|592.01|590.09|0
1647366410000|2022-03-15 17:46:50|592.01|590.09|591.71|589.79|592.01|590.09|591.71|589.79|0
1647366420000|2022-03-15 17:47:00|591.32|589.4|591.02|589.1|591.61|589.69|591.02|589.1|0
1647366430000|2022-03-15 17:47:10|590.62|588.7|590.82|588.9|591.02|589.1|590.62|588.7|0
1647366440000|2022-03-15 17:47:20|590.62|588.7|590.42|588.5|590.62|588.7|590.42|588.5|0
1647366450000|2022-03-15 17:47:30|590.22|588.3|589.83|587.91|590.22|588.3|589.83|587.91|0
1647366460000|2022-03-15 17:47:40|590.02|588.1|590.42|588.5|590.42|588.5|590.02|588.1|0
1647366470000|2022-03-15 17:47:50|590.22|588.3|590.22|588.3|590.22|588.3|590.02|588.1|0
1647366480000|2022-03-15 17:48:00|590.62|588.7|590.22|588.3|590.62|588.7|590.22|588.3|0
1647366490000|2022-03-15 17:48:10|590.42|588.5|589.83|587.91|590.42|588.5|589.83|587.91|0
1647366500000|2022-03-15 17:48:20|590.02|588.1|590.22|588.3|590.22|588.3|590.02|588.1|0
1647366510000|2022-03-15 17:48:30|590.02|588.1|589.93|588.01|590.22|588.3|589.93|588.01|0
1647366520000|2022-03-15 17:48:40|589.83|587.91|589.53|587.61|589.83|587.91|589.53|587.61|0
1647366530000|2022-03-15 17:48:50|589.23|587.31|589.63|587.71|589.63|587.71|589.23|587.31|0
1647366540000|2022-03-15 17:49:00|589.83|587.91|590.62|588.7|590.82|588.9|589.83|587.91|0
1647366550000|2022-03-15 17:49:10|591.21|589.29|592.01|590.09|592.01|590.09|591.21|589.29|0
1647366560000|2022-03-15 17:49:20|592.21|590.29|592.21|590.29|592.4|590.48|592.21|590.29|0
1647366570000|2022-03-15 17:49:30|592.01|590.09|592.21|590.29|592.4|590.48|592.01|590.09|0
1647366580000|2022-03-15 17:49:40|591.81|589.89|591.41|589.49|591.81|589.89|591.41|589.49|0
1647366590000|2022-03-15 17:49:50|591.61|589.69|592.21|590.29|592.21|590.29|591.61|589.69|0
1647366600000|2022-03-15 17:50:00|591.81|589.89|591.41|589.49|591.81|589.89|591.21|589.29|0
1647366610000|2022-03-15 17:50:10|591.21|589.29|591.01|589.09|591.21|589.29|591.01|589.09|0
1647366620000|2022-03-15 17:50:20|591.21|589.29|591.01|589.09|591.21|589.29|590.82|588.9|0
1647366630000|2022-03-15 17:50:30|590.92|589|591.01|589.09|591.21|589.29|590.92|589|0
1647366640000|2022-03-15 17:50:40|590.62|588.7|590.82|588.9|591.01|589.09|590.62|588.7|0
1647366650000|2022-03-15 17:50:50|591.01|589.09|590.22|588.3|591.01|589.09|590.22|588.3|0
1647366660000|2022-03-15 17:51:00|590.02|588.1|590.42|588.5|590.42|588.5|590.02|588.1|0
1647366670000|2022-03-15 17:51:10|590.22|588.3|589.23|587.31|590.22|588.3|589.23|587.31|0
1647366680000|2022-03-15 17:51:20|589.43|587.51|589.14|587.22|589.43|587.51|589.03|587.11|0
1647366690000|2022-03-15 17:51:30|588.94|587.02|589.43|587.51|589.43|587.51|588.94|587.02|0
1647366700000|2022-03-15 17:51:40|589.63|587.71|590.22|588.3|590.22|588.3|589.63|587.71|0
1647366710000|2022-03-15 17:51:50|590.02|588.1|589.83|587.91|590.22|588.3|589.83|587.91|0
1647366720000|2022-03-15 17:52:00|590.22|588.3|590.62|588.7|590.82|588.9|590.22|588.3|0
1647366730000|2022-03-15 17:52:10|590.72|588.8|590.02|588.1|590.72|588.8|590.02|588.1|0
1647366740000|2022-03-15 17:52:20|590.22|588.3|590.42|588.5|590.42|588.5|589.83|587.91|0
1647366750000|2022-03-15 17:52:30|590.02|588.1|590.42|588.5|590.42|588.5|590.02|588.1|0
1647366760000|2022-03-15 17:52:40|590.22|588.3|590.02|588.1|590.22|588.3|590.02|588.1|0
1647366770000|2022-03-15 17:52:50|590.22|588.3|590.02|588.1|590.22|588.3|589.83|587.91|0
1647366780000|2022-03-15 17:53:00|589.82|587.9|590.42|588.5|590.42|588.5|589.82|587.9|0
1647366790000|2022-03-15 17:53:10|590.62|588.7|590.42|588.5|590.62|588.7|590.42|588.5|0
1647366800000|2022-03-15 17:53:20|590.62|588.7|590.82|588.9|590.82|588.9|590.42|588.5|0
1647366810000|2022-03-15 17:53:30|590.92|589|591.01|589.09|591.01|589.09|590.92|589|0
1647366820000|2022-03-15 17:53:40|590.02|588.1|589.63|587.71|590.02|588.1|589.63|587.71|0
1647366830000|2022-03-15 17:53:50|589.82|587.9|589.82|587.9|590.02|588.1|589.63|587.71|0
1647366840000|2022-03-15 17:54:00|590.02|588.1|590.02|588.1|590.02|588.1|590.02|588.1|0
1647366850000|2022-03-15 17:54:10|590.22|588.3|589.82|587.9|590.22|588.3|589.63|587.71|0
1647366860000|2022-03-15 17:54:20|589.63|587.71|589.43|587.51|589.63|587.71|589.43|587.51|0
1647366870000|2022-03-15 17:54:30|589.23|587.31|589.23|587.31|589.43|587.51|589.23|587.31|0
1647366880000|2022-03-15 17:54:40|589.03|587.11|589.43|587.51|589.43|587.51|589.03|587.11|0
1647366890000|2022-03-15 17:54:50|589.23|587.31|589.82|587.9|589.82|587.9|589.23|587.31|0
1647366900000|2022-03-15 17:55:00|589.63|587.71|589.43|587.51|590.02|588.1|589.43|587.51|0
1647366910000|2022-03-15 17:55:10|589.03|587.11|588.44|586.52|589.03|587.11|588.24|586.32|0
1647366920000|2022-03-15 17:55:20|588.24|586.32|587.65|585.73|588.24|586.32|587.65|585.73|0
1647366930000|2022-03-15 17:55:30|588.04|586.12|588.24|586.32|588.24|586.32|587.84|585.92|0
1647366940000|2022-03-15 17:55:40|587.84|585.92|586.56|584.64|587.84|585.92|586.46|584.54|0
1647366950000|2022-03-15 17:55:50|586.46|584.54|586.66|584.74|586.66|584.74|586.46|584.54|0
1647366960000|2022-03-15 17:56:00|586.46|584.54|587.25|585.33|587.25|585.33|586.46|584.54|0
1647366970000|2022-03-15 17:56:10|587.84|585.92|588.15|586.23|588.15|586.23|587.84|585.92|0
1647366980000|2022-03-15 17:56:20|588.04|586.12|588.04|586.12|588.34|586.42|588.04|586.12|0
1647366990000|2022-03-15 17:56:30|588.44|586.52|588.34|586.42|588.44|586.52|588.24|586.32|0
1647367000000|2022-03-15 17:56:40|588.04|586.12|587.84|585.92|588.04|586.12|587.65|585.73|0
1647367010000|2022-03-15 17:56:50|588.04|586.12|587.84|585.92|588.04|586.12|587.84|585.92|0
1647367020000|2022-03-15 17:57:00|587.45|585.53|587.25|585.33|587.45|585.53|587.05|585.13|0
1647367030000|2022-03-15 17:57:10|587.05|585.13|587.25|585.33|587.25|585.33|587.05|585.13|0
1647367040000|2022-03-15 17:57:20|587.84|585.92|587.45|585.53|587.84|585.92|587.25|585.33|0
1647367050000|2022-03-15 17:57:30|587.65|585.73|587.95|586.03|587.95|586.03|587.65|585.73|0
1647367060000|2022-03-15 17:57:40|588.04|586.12|588.24|586.32|588.24|586.32|588.04|586.12|0
1647367070000|2022-03-15 17:57:50|588.04|586.12|587.45|585.53|588.04|586.12|587.45|585.53|0
1647367080000|2022-03-15 17:58:00|587.65|585.73|587.05|585.13|587.65|585.73|587.05|585.13|0
1647367090000|2022-03-15 17:58:10|586.66|584.74|586.66|584.74|586.86|584.94|586.66|584.74|0
1647367100000|2022-03-15 17:58:20|586.46|584.54|586.46|584.54|586.46|584.54|586.46|584.54|0
1647367110000|2022-03-15 17:58:30|586.86|584.94|586.46|584.54|586.86|584.94|586.46|584.54|0
1647367120000|2022-03-15 17:58:40|586.86|584.94|586.66|584.74|586.86|584.94|586.66|584.74|0
1647367130000|2022-03-15 17:58:50|586.56|584.64|586.46|584.54|586.56|584.64|586.46|584.54|0
1647367140000|2022-03-15 17:59:00|586.66|584.74|585.28|583.36|586.66|584.74|585.28|583.36|0
1647367150000|2022-03-15 17:59:10|585.47|583.55|585.18|583.26|585.47|583.55|585.08|583.16|0
1647367160000|2022-03-15 17:59:20|585.28|583.36|585.87|583.95|585.87|583.95|585.28|583.36|0
1647367170000|2022-03-15 17:59:30|586.06|584.14|585.87|583.95|586.06|584.14|585.87|583.95|0
1647367180000|2022-03-15 17:59:40|586.46|584.54|585.87|583.95|586.46|584.54|585.87|583.95|0
1647367190000|2022-03-15 17:59:50|585.67|583.75|586.46|584.54|586.46|584.54|585.67|583.75|0
1647367200000|2022-03-15 18:00:00|587.05|585.13|587.45|585.53|587.65|585.73|587.05|585.13|0
1647367210000|2022-03-15 18:00:10|587.84|585.92|586.46|584.54|587.84|585.92|586.46|584.54|0
1647367220000|2022-03-15 18:00:20|585.87|583.95|585.87|583.95|586.06|584.14|585.87|583.95|0
1647367230000|2022-03-15 18:00:30|585.27|583.35|585.47|583.55|585.47|583.55|585.08|583.16|0
1647367240000|2022-03-15 18:00:40|584.68|582.76|585.08|583.16|585.08|583.16|584.68|582.76|0
1647367250000|2022-03-15 18:00:50|585.27|583.35|585.08|583.16|585.47|583.55|585.08|583.16|0
1647367260000|2022-03-15 18:01:00|585.27|583.35|585.87|583.95|585.87|583.95|585.27|583.35|0
1647367270000|2022-03-15 18:01:10|586.26|584.34|585.27|583.35|586.26|584.34|585.27|583.35|0
1647367280000|2022-03-15 18:01:20|585.67|583.75|585.87|583.95|585.87|583.95|585.67|583.75|0
1647367290000|2022-03-15 18:01:30|586.06|584.14|585.87|583.95|586.26|584.34|585.87|583.95|0
1647367300000|2022-03-15 18:01:40|585.67|583.75|585.67|583.75|585.67|583.75|585.67|583.75|0
1647367310000|2022-03-15 18:01:50|585.87|583.95|585.87|583.95|585.87|583.95|585.87|583.95|0
1647367320000|2022-03-15 18:02:00|586.06|584.14|586.46|584.54|586.46|584.54|585.97|584.05|0
1647367330000|2022-03-15 18:02:10|586.66|584.74|586.56|584.64|586.85|584.93|586.56|584.64|0
1647367340000|2022-03-15 18:02:20|586.66|584.74|586.46|584.54|586.66|584.74|586.26|584.34|0
1647367350000|2022-03-15 18:02:30|585.87|583.95|586.26|584.34|586.26|584.34|585.67|583.75|0
1647367360000|2022-03-15 18:02:40|586.66|584.74|586.66|584.74|586.66|584.74|586.46|584.54|0
1647367370000|2022-03-15 18:02:50|586.85|584.93|586.26|584.34|586.85|584.93|586.26|584.34|0
1647367380000|2022-03-15 18:03:00|586.46|584.54|586.46|584.54|586.76|584.84|586.36|584.44|0
1647367390000|2022-03-15 18:03:10|586.66|584.74|586.85|584.93|586.85|584.93|586.66|584.74|0
1647367400000|2022-03-15 18:03:20|587.25|585.33|586.85|584.93|587.25|585.33|586.85|584.93|0
1647367410000|2022-03-15 18:03:30|587.25|585.33|587.45|585.53|587.64|585.72|587.25|585.33|0
1647367420000|2022-03-15 18:03:40|587.25|585.33|587.25|585.33|587.25|585.33|587.05|585.13|0
1647367430000|2022-03-15 18:03:50|587.05|585.13|587.25|585.33|587.25|585.33|586.76|584.84|0
1647367440000|2022-03-15 18:04:00|587.45|585.53|587.64|585.72|587.84|585.92|587.45|585.53|0
1647367450000|2022-03-15 18:04:10|588.14|586.22|588.24|586.32|588.24|586.32|588.04|586.12|0
1647367460000|2022-03-15 18:04:20|588.63|586.71|589.23|587.31|589.23|587.31|588.63|586.71|0
1647367470000|2022-03-15 18:04:30|592.6|590.68|593|591.08|593|591.08|592.4|590.48|0
1647367480000|2022-03-15 18:04:40|592.99|591.07|592.99|591.07|592.99|591.07|592.8|590.88|0
1647367490000|2022-03-15 18:04:50|593.59|591.67|593.59|591.67|594.19|592.27|593.59|591.67|0
1647367500000|2022-03-15 18:05:00|592.8|590.88|592.6|590.68|592.8|590.88|592.2|590.28|0
1647367510000|2022-03-15 18:05:10|592.2|590.28|592.99|591.07|592.99|591.07|592.2|590.28|0
1647367520000|2022-03-15 18:05:20|593.99|592.07|594.09|592.17|594.39|592.47|593.99|592.07|0
1647367530000|2022-03-15 18:05:30|593.99|592.07|592.8|590.88|593.99|592.07|592.8|590.88|0
1647367540000|2022-03-15 18:05:40|592.5|590.58|592.2|590.28|592.5|590.58|592.2|590.28|0
1647367550000|2022-03-15 18:05:50|592|590.08|592.2|590.28|592.2|590.28|592|590.08|0
1647367560000|2022-03-15 18:06:00|592|590.08|592|590.08|592.2|590.28|592|590.08|0
1647367570000|2022-03-15 18:06:10|592.11|590.19|592.6|590.68|592.8|590.88|592|590.08|0
1647367580000|2022-03-15 18:06:20|592.4|590.48|592.8|590.88|592.8|590.88|592.4|590.48|0
1647367590000|2022-03-15 18:06:30|592.99|591.07|593.19|591.27|593.39|591.47|592.99|591.07|0
1647367600000|2022-03-15 18:06:40|593.99|592.07|594.39|592.47|594.39|592.47|593.99|592.07|0
1647367610000|2022-03-15 18:06:50|594.78|592.86|594.69|592.77|594.78|592.86|594.69|592.77|0
1647367620000|2022-03-15 18:07:00|594.39|592.47|593.79|591.87|594.39|592.47|593.39|591.47|0
1647367630000|2022-03-15 18:07:10|593.59|591.67|593.39|591.47|593.59|591.67|593.39|591.47|0
1647367640000|2022-03-15 18:07:20|593.49|591.57|592.99|591.07|593.59|591.67|592.99|591.07|0
1647367650000|2022-03-15 18:07:30|592.7|590.78|592.2|590.28|592.7|590.78|592.2|590.28|0
1647367660000|2022-03-15 18:07:40|592|590.08|592.6|590.68|592.6|590.68|592|590.08|0
1647367670000|2022-03-15 18:07:50|592.99|591.07|592.6|590.68|592.99|591.07|592.6|590.68|0
1647367680000|2022-03-15 18:08:00|592.8|590.88|592|590.08|592.8|590.88|592|590.08|0
1647367690000|2022-03-15 18:08:10|592.2|590.28|591.21|589.29|592.2|590.28|591.21|589.29|0
1647367700000|2022-03-15 18:08:20|591.11|589.19|590.02|588.1|591.11|589.19|590.02|588.1|0
1647367710000|2022-03-15 18:08:30|589.82|587.9|589.82|587.9|590.22|588.3|589.82|587.9|0
1647367720000|2022-03-15 18:08:40|589.42|587.5|588.63|586.71|589.42|587.5|588.63|586.71|0
1647367730000|2022-03-15 18:08:50|589.03|587.11|588.04|586.12|589.03|587.11|588.04|586.12|0
1647367740000|2022-03-15 18:09:00|588.63|586.71|588.74|586.82|589.03|587.11|588.63|586.71|0
1647367750000|2022-03-15 18:09:10|588.54|586.62|588.43|586.51|588.54|586.62|588.24|586.32|0
1647367760000|2022-03-15 18:09:20|589.03|587.11|588.83|586.91|589.03|587.11|588.83|586.91|0
1647367770000|2022-03-15 18:09:30|588.63|586.71|588.04|586.12|588.63|586.71|587.84|585.92|0
1647367780000|2022-03-15 18:09:40|587.94|586.02|588.83|586.91|588.83|586.91|587.94|586.02|0
1647367790000|2022-03-15 18:09:50|589.13|587.21|588.43|586.51|589.13|587.21|588.43|586.51|0
1647367800000|2022-03-15 18:10:00|589.23|587.31|588.83|586.91|589.23|587.31|588.83|586.91|0
1647367810000|2022-03-15 18:10:10|588.63|586.71|588.24|586.32|588.83|586.91|588.04|586.12|0
1647367820000|2022-03-15 18:10:20|587.84|585.92|588.43|586.51|588.63|586.71|587.84|585.92|0
1647367830000|2022-03-15 18:10:30|588.63|586.71|588.83|586.91|589.23|587.31|588.63|586.71|0
1647367840000|2022-03-15 18:10:40|589.03|587.11|589.23|587.31|589.23|587.31|589.03|587.11|0
1647367850000|2022-03-15 18:10:50|589.03|587.11|589.62|587.7|589.62|587.7|589.03|587.11|0
1647367860000|2022-03-15 18:11:00|591.41|589.49|590.61|588.69|591.41|589.49|590.22|588.3|0
1647367870000|2022-03-15 18:11:10|590.81|588.89|591.01|589.09|591.21|589.29|590.41|588.49|0
1647367880000|2022-03-15 18:11:20|590.81|588.89|590.91|588.99|590.91|588.99|590.81|588.89|0
1647367890000|2022-03-15 18:11:30|591.21|589.29|591.41|589.49|591.8|589.88|591.21|589.29|0
1647367900000|2022-03-15 18:11:40|591.21|589.29|591.21|589.29|591.21|589.29|591.21|589.29|0
1647367910000|2022-03-15 18:11:50|591.6|589.68|591.21|589.29|591.6|589.68|591.21|589.29|0
1647367920000|2022-03-15 18:12:00|591.11|589.19|592|590.08|592|590.08|591.11|589.19|0
1647367930000|2022-03-15 18:12:10|591.71|589.79|591.01|589.09|591.71|589.79|591.01|589.09|0
1647367940000|2022-03-15 18:12:20|590.61|588.69|590.61|588.69|590.81|588.89|590.61|588.69|0
1647367950000|2022-03-15 18:12:30|590.81|588.89|591.01|589.09|591.01|589.09|590.81|588.89|0
1647367960000|2022-03-15 18:12:40|590.91|588.99|591.4|589.48|591.4|589.48|590.91|588.99|0
1647367970000|2022-03-15 18:12:50|591.31|589.39|592|590.08|592|590.08|591.21|589.29|0
1647367980000|2022-03-15 18:13:00|591.6|589.68|591.8|589.88|591.8|589.88|591.4|589.48|0
1647367990000|2022-03-15 18:13:10|591.4|589.48|590.81|588.89|591.4|589.48|590.81|588.89|0
1647368000000|2022-03-15 18:13:20|591.01|589.09|591.6|589.68|591.6|589.68|591.01|589.09|0
1647368010000|2022-03-15 18:13:30|592.2|590.28|593.19|591.27|593.19|591.27|592.2|590.28|0
1647368020000|2022-03-15 18:13:40|592.99|591.07|593.79|591.87|593.79|591.87|592.99|591.07|0
1647368030000|2022-03-15 18:13:50|593.59|591.67|592.6|590.68|593.59|591.67|592.6|590.68|0
1647368040000|2022-03-15 18:14:00|592.4|590.48|592.4|590.48|592.4|590.48|592.2|590.28|0
1647368050000|2022-03-15 18:14:10|592.2|590.28|592|590.08|592.2|590.28|592|590.08|0
1647368060000|2022-03-15 18:14:20|591.8|589.88|592.2|590.28|592.4|590.48|591.8|589.88|0
1647368070000|2022-03-15 18:14:30|592.4|590.48|592.2|590.28|592.59|590.67|592.2|590.28|0
1647368080000|2022-03-15 18:14:40|592|590.08|592.2|590.28|592.2|590.28|592|590.08|0
1647368090000|2022-03-15 18:14:50|592|590.08|592.2|590.28|592.2|590.28|592|590.08|0
1647368100000|2022-03-15 18:15:00|592.4|590.48|592.99|591.07|592.99|591.07|592.4|590.48|0
1647368110000|2022-03-15 18:15:10|592.9|590.98|592.2|590.28|592.9|590.98|592.2|590.28|0
1647368120000|2022-03-15 18:15:20|592|590.08|592.4|590.48|592.59|590.67|592|590.08|0
1647368130000|2022-03-15 18:15:30|592.2|590.28|592|590.08|592.2|590.28|592|590.08|0
1647368140000|2022-03-15 18:15:40|592.2|590.28|593.19|591.27|593.19|591.27|592.2|590.28|0
1647368150000|2022-03-15 18:15:50|593.39|591.47|592.79|590.87|593.39|591.47|592.59|590.67|0
1647368160000|2022-03-15 18:16:00|592.99|591.07|593.59|591.67|593.59|591.67|592.99|591.07|0
1647368170000|2022-03-15 18:16:10|593.39|591.47|593.19|591.27|593.39|591.47|593.19|591.27|0
1647368180000|2022-03-15 18:16:20|593.59|591.67|594.58|592.66|594.58|592.66|593.59|591.67|0
1647368190000|2022-03-15 18:16:30|594.68|592.76|595.08|593.16|595.18|593.26|594.68|592.76|0
1647368200000|2022-03-15 18:16:40|595.18|593.26|595.38|593.46|595.38|593.46|595.18|593.26|0
1647368210000|2022-03-15 18:16:50|595.18|593.26|594.98|593.06|595.38|593.46|594.98|593.06|0
1647368220000|2022-03-15 18:17:00|594.38|592.46|593.79|591.87|594.58|592.66|593.79|591.87|0
1647368230000|2022-03-15 18:17:10|594.09|592.17|593.79|591.87|594.09|592.17|593.79|591.87|0
1647368240000|2022-03-15 18:17:20|593.59|591.67|594.18|592.26|594.18|592.26|593.59|591.67|0
1647368250000|2022-03-15 18:17:30|594.38|592.46|594.18|592.26|594.38|592.46|593.98|592.06|0
1647368260000|2022-03-15 18:17:40|594.38|592.46|594.58|592.66|594.78|592.86|594.38|592.46|0
1647368270000|2022-03-15 18:17:50|594.38|592.46|594.98|593.06|594.98|593.06|594.38|592.46|0
1647368280000|2022-03-15 18:18:00|596.17|594.25|597.17|595.25|597.17|595.25|596.17|594.25|0
1647368290000|2022-03-15 18:18:10|596.97|595.05|596.77|594.85|597.37|595.45|596.77|594.85|0
1647368300000|2022-03-15 18:18:20|596.87|594.95|597.17|595.25|597.37|595.45|596.87|594.95|0
1647368310000|2022-03-15 18:18:30|597.37|595.45|596.97|595.05|597.37|595.45|596.97|595.05|0
1647368320000|2022-03-15 18:18:40|597.17|595.25|597.37|595.45|597.57|595.65|597.17|595.25|0
1647368330000|2022-03-15 18:18:50|596.97|595.05|596.57|594.65|596.97|595.05|596.37|594.45|0
1647368340000|2022-03-15 18:19:00|596.37|594.45|597.37|595.45|597.37|595.45|596.37|594.45|0
1647368350000|2022-03-15 18:19:10|597.77|595.85|599.96|598.04|599.96|598.04|597.77|595.85|0
1647368360000|2022-03-15 18:19:20|600.16|598.24|600.36|598.44|600.56|598.64|600.16|598.24|0
1647368370000|2022-03-15 18:19:30|600.16|598.24|599.56|597.64|600.16|598.24|599.36|597.44|0
1647368380000|2022-03-15 18:19:40|599.36|597.44|599.36|597.44|599.56|597.64|599.36|597.44|0
1647368390000|2022-03-15 18:19:50|598.76|596.84|599.16|597.24|599.16|597.24|598.56|596.64|0
1647368400000|2022-03-15 18:20:00|598.96|597.04|599.96|598.04|599.96|598.04|598.76|596.84|0
1647368410000|2022-03-15 18:20:10|600.36|598.44|599.96|598.04|600.36|598.44|599.76|597.84|0
1647368420000|2022-03-15 18:20:20|599.36|597.44|599.76|597.84|600.16|598.24|599.36|597.44|0
1647368430000|2022-03-15 18:20:30|599.36|597.44|599.07|597.15|599.36|597.44|599.07|597.15|0
1647368440000|2022-03-15 18:20:40|599.16|597.24|598.96|597.04|599.16|597.24|598.76|596.84|0
1647368450000|2022-03-15 18:20:50|598.76|596.84|599.36|597.44|599.36|597.44|598.76|596.84|0
1647368460000|2022-03-15 18:21:00|599.16|597.24|600.56|598.64|600.86|598.94|599.16|597.24|0
1647368470000|2022-03-15 18:21:10|600.76|598.84|600.76|598.84|600.76|598.84|600.36|598.44|0
1647368480000|2022-03-15 18:21:20|600.36|598.44|600.56|598.64|600.56|598.64|600.36|598.44|0
1647368490000|2022-03-15 18:21:30|599.47|597.55|597.96|596.04|599.47|597.55|597.96|596.04|0
1647368500000|2022-03-15 18:21:40|597.57|595.65|598.16|596.24|598.16|596.24|597.57|595.65|0
1647368510000|2022-03-15 18:21:50|597.96|596.04|598.16|596.24|598.16|596.24|597.96|596.04|0
1647368520000|2022-03-15 18:22:00|597.96|596.04|597.77|595.85|598.16|596.24|597.77|595.85|0
1647368530000|2022-03-15 18:22:10|597.47|595.55|597.87|595.95|597.96|596.04|597.47|595.55|0
1647368540000|2022-03-15 18:22:20|598.76|596.84|598.76|596.84|598.96|597.04|598.76|596.84|0
1647368550000|2022-03-15 18:22:30|598.56|596.64|598.96|597.04|598.96|597.04|598.56|596.64|0
1647368560000|2022-03-15 18:22:40|599.36|597.44|598.96|597.04|599.36|597.44|598.96|597.04|0
1647368570000|2022-03-15 18:22:50|598.76|596.84|599.16|597.24|599.56|597.64|598.76|596.84|0
1647368580000|2022-03-15 18:23:00|599.36|597.44|599.76|597.84|599.76|597.84|599.36|597.44|0
1647368590000|2022-03-15 18:23:10|599.96|598.04|599.16|597.24|599.96|598.04|599.16|597.24|0
1647368600000|2022-03-15 18:23:20|598.96|597.04|597.76|595.84|598.96|597.04|597.76|595.84|0
1647368610000|2022-03-15 18:23:30|598.16|596.24|597.76|595.84|598.16|596.24|597.76|595.84|0
1647368620000|2022-03-15 18:23:40|598.16|596.24|597.96|596.04|598.16|596.24|597.96|596.04|0
1647368630000|2022-03-15 18:23:50|598.16|596.24|596.97|595.05|598.16|596.24|596.97|595.05|0
1647368640000|2022-03-15 18:24:00|597.37|595.45|596.97|595.05|597.37|595.45|596.97|595.05|0
1647368650000|2022-03-15 18:24:10|596.77|594.85|596.57|594.65|596.77|594.85|596.57|594.65|0
1647368660000|2022-03-15 18:24:20|597.17|595.25|596.97|595.05|597.17|595.25|596.97|595.05|0
1647368670000|2022-03-15 18:24:30|596.77|594.85|596.37|594.45|596.97|595.05|596.37|594.45|0
1647368680000|2022-03-15 18:24:40|597.27|595.35|597.76|595.84|597.76|595.84|597.17|595.25|0
1647368690000|2022-03-15 18:24:50|597.37|595.45|597.37|595.45|597.37|595.45|597.17|595.25|0
1647368700000|2022-03-15 18:25:00|596.77|594.85|596.97|595.05|596.97|595.05|596.77|594.85|0
1647368710000|2022-03-15 18:25:10|597.17|595.25|597.57|595.65|597.57|595.65|597.17|595.25|0
1647368720000|2022-03-15 18:25:20|597.76|595.84|597.76|595.84|597.76|595.84|597.56|595.64|0
1647368730000|2022-03-15 18:25:30|597.96|596.04|597.76|595.84|598.16|596.24|597.67|595.75|0
1647368740000|2022-03-15 18:25:40|597.67|595.75|596.97|595.05|597.76|595.84|596.97|595.05|0
1647368750000|2022-03-15 18:25:50|597.17|595.25|595.57|593.65|597.17|595.25|595.57|593.65|0
1647368760000|2022-03-15 18:26:00|595.77|593.85|595.37|593.45|595.77|593.85|595.37|593.45|0
1647368770000|2022-03-15 18:26:10|595.18|593.26|594.18|592.26|595.18|593.26|594.18|592.26|0
1647368780000|2022-03-15 18:26:20|594.58|592.66|594.78|592.86|594.78|592.86|594.38|592.46|0
1647368790000|2022-03-15 18:26:30|594.58|592.66|594.58|592.66|594.58|592.66|594.38|592.46|0
1647368800000|2022-03-15 18:26:40|594.78|592.86|594.68|592.76|594.78|592.86|594.58|592.66|0
1647368810000|2022-03-15 18:26:50|594.58|592.66|594.38|592.46|594.58|592.66|594.38|592.46|0
1647368820000|2022-03-15 18:27:00|594.18|592.26|593.98|592.06|594.38|592.46|593.98|592.06|0
1647368830000|2022-03-15 18:27:10|594.38|592.46|594.08|592.16|594.38|592.46|594.08|592.16|0
1647368840000|2022-03-15 18:27:20|593.98|592.06|595.17|593.25|595.17|593.25|593.98|592.06|0
1647368850000|2022-03-15 18:27:30|594.98|593.06|595.17|593.25|595.17|593.25|594.98|593.06|0
1647368860000|2022-03-15 18:27:40|595.37|593.45|594.98|593.06|595.37|593.45|594.98|593.06|0
1647368870000|2022-03-15 18:27:50|595.28|593.36|595.77|593.85|595.77|593.85|595.28|593.36|0
1647368880000|2022-03-15 18:28:00|595.97|594.05|596.17|594.25|596.37|594.45|595.97|594.05|0
1647368890000|2022-03-15 18:28:10|595.97|594.05|595.97|594.05|596.37|594.45|595.97|594.05|0
1647368900000|2022-03-15 18:28:20|595.37|593.45|595.57|593.65|595.57|593.65|594.98|593.06|0
1647368910000|2022-03-15 18:28:30|595.77|593.85|594.78|592.86|595.77|593.85|594.78|592.86|0
1647368920000|2022-03-15 18:28:40|594.98|593.06|594.78|592.86|594.98|593.06|594.58|592.66|0
1647368930000|2022-03-15 18:28:50|594.98|593.06|594.58|592.66|594.98|593.06|594.58|592.66|0
1647368940000|2022-03-15 18:29:00|594.78|592.86|595.17|593.25|595.37|593.45|594.78|592.86|0
1647368950000|2022-03-15 18:29:10|594.98|593.06|595.37|593.45|595.37|593.45|594.98|593.06|0
1647368960000|2022-03-15 18:29:20|595.17|593.25|595.17|593.25|595.17|593.25|595.17|593.25|0
1647368970000|2022-03-15 18:29:30|594.98|593.06|595.57|593.65|595.57|593.65|594.98|593.06|0
1647368980000|2022-03-15 18:29:40|595.77|593.85|595.37|593.45|595.77|593.85|595.37|593.45|0
1647368990000|2022-03-15 18:29:50|595.57|593.65|595.57|593.65|595.57|593.65|595.37|593.45|0
1647369000000|2022-03-15 18:30:00|595.77|593.85|595.97|594.05|596.57|594.65|595.77|593.85|0
1647369010000|2022-03-15 18:30:10|596.17|594.25|596.77|594.85|596.77|594.85|596.17|594.25|0
1647369020000|2022-03-15 18:30:20|596.57|594.65|598.16|596.24|598.16|596.24|596.57|594.65|0
1647369030000|2022-03-15 18:30:30|598.36|596.44|598.16|596.24|598.46|596.54|598.16|596.24|0
1647369040000|2022-03-15 18:30:40|598.46|596.54|598.36|596.44|598.46|596.54|597.56|595.64|0
1647369050000|2022-03-15 18:30:50|598.16|596.24|597.76|595.84|598.16|596.24|597.76|595.84|0
1647369060000|2022-03-15 18:31:00|598.56|596.64|598.96|597.04|598.96|597.04|598.56|596.64|0
1647369070000|2022-03-15 18:31:10|598.56|596.64|598.16|596.24|598.56|596.64|598.16|596.24|0
1647369080000|2022-03-15 18:31:20|598.36|596.44|598.36|596.44|598.36|596.44|598.16|596.24|0
1647369090000|2022-03-15 18:31:30|598.56|596.64|598.56|596.64|598.56|596.64|598.46|596.54|0
1647369100000|2022-03-15 18:31:40|598.36|596.44|598.16|596.24|598.56|596.64|598.16|596.24|0
1647369110000|2022-03-15 18:31:50|598.26|596.34|597.96|596.04|598.56|596.64|597.96|596.04|0
1647369120000|2022-03-15 18:32:00|597.56|595.64|595.77|593.85|597.56|595.64|595.77|593.85|0
1647369130000|2022-03-15 18:32:10|595.17|593.25|594.18|592.26|595.57|593.65|594.18|592.26|0
1647369140000|2022-03-15 18:32:20|595.17|593.25|594.78|592.86|595.17|593.25|594.78|592.86|0
1647369150000|2022-03-15 18:32:30|594.38|592.46|595.57|593.65|595.57|593.65|594.38|592.46|0
1647369160000|2022-03-15 18:32:40|595.37|593.45|595.57|593.65|595.57|593.65|595.37|593.45|0
1647369170000|2022-03-15 18:32:50|595.17|593.25|595.57|593.65|595.57|593.65|595.17|593.25|0
1647369180000|2022-03-15 18:33:00|595.77|593.85|594.97|593.05|595.77|593.85|594.97|593.05|0
1647369190000|2022-03-15 18:33:10|593.98|592.06|594.18|592.26|594.78|592.86|593.98|592.06|0
1647369200000|2022-03-15 18:33:20|594.38|592.46|593.98|592.06|594.38|592.46|593.98|592.06|0
1647369210000|2022-03-15 18:33:30|594.18|592.26|593.98|592.06|594.18|592.26|593.78|591.86|0
1647369220000|2022-03-15 18:33:40|593.38|591.46|593.78|591.86|593.98|592.06|593.38|591.46|0
1647369230000|2022-03-15 18:33:50|593.88|591.96|593.58|591.66|593.88|591.96|593.58|591.66|0
1647369240000|2022-03-15 18:34:00|593.38|591.46|593.18|591.26|593.38|591.46|593.18|591.26|0
1647369250000|2022-03-15 18:34:10|592.99|591.07|592.19|590.27|592.99|591.07|592.19|590.27|0
1647369260000|2022-03-15 18:34:20|592.39|590.47|591.2|589.28|592.39|590.47|591|589.08|0
1647369270000|2022-03-15 18:34:30|590.8|588.88|590.61|588.69|590.8|588.88|590.61|588.69|0
1647369280000|2022-03-15 18:34:40|590.01|588.09|589.42|587.5|590.21|588.29|589.02|587.1|0
1647369290000|2022-03-15 18:34:50|589.02|587.1|590.21|588.29|590.21|588.29|589.02|587.1|0
1647369300000|2022-03-15 18:35:00|590.41|588.49|590.8|588.88|590.8|588.88|590.41|588.49|0
1647369310000|2022-03-15 18:35:10|591|589.08|590.8|588.88|591|589.08|590.8|588.88|0
1647369320000|2022-03-15 18:35:20|589.22|587.3|590.01|588.09|590.01|588.09|589.22|587.3|0
1647369330000|2022-03-15 18:35:30|589.81|587.89|590.21|588.29|590.21|588.29|589.61|587.69|0
1647369340000|2022-03-15 18:35:40|590.41|588.49|589.81|587.89|590.41|588.49|589.81|587.89|0
1647369350000|2022-03-15 18:35:50|590.01|588.09|590.41|588.49|590.6|588.68|590.01|588.09|0
1647369360000|2022-03-15 18:36:00|590.6|588.68|591.4|589.48|591.6|589.68|590.6|588.68|0
1647369370000|2022-03-15 18:36:10|591.3|589.38|591.6|589.68|591.79|589.87|591.3|589.38|0
1647369380000|2022-03-15 18:36:20|591.79|589.87|591.6|589.68|591.79|589.87|591.6|589.68|0
1647369390000|2022-03-15 18:36:30|591.79|589.87|591.79|589.87|591.9|589.98|591.6|589.68|0
1647369400000|2022-03-15 18:36:40|591.6|589.68|591|589.08|591.6|589.68|591|589.08|0
1647369410000|2022-03-15 18:36:50|590.71|588.79|590.51|588.59|590.71|588.79|590.41|588.49|0
1647369420000|2022-03-15 18:37:00|590.6|588.68|590.8|588.88|591.2|589.28|590.6|588.68|0
1647369430000|2022-03-15 18:37:10|591|589.08|591.2|589.28|591.2|589.28|591|589.08|0
1647369440000|2022-03-15 18:37:20|591.4|589.48|591.6|589.68|591.79|589.87|591.4|589.48|0
1647369450000|2022-03-15 18:37:30|591.2|589.28|591.2|589.28|591.2|589.28|591|589.08|0
1647369460000|2022-03-15 18:37:40|591.3|589.38|591.79|589.87|591.79|589.87|591.3|589.38|0
1647369470000|2022-03-15 18:37:50|591.99|590.07|591.9|589.98|592.39|590.47|591.9|589.98|0
1647369480000|2022-03-15 18:38:00|592.29|590.37|592.19|590.27|592.39|590.47|592.19|590.27|0
1647369490000|2022-03-15 18:38:10|592.59|590.67|592.98|591.06|593.58|591.66|592.59|590.67|0
1647369500000|2022-03-15 18:38:20|593.18|591.26|593.18|591.26|593.18|591.26|593.09|591.17|0
1647369510000|2022-03-15 18:38:30|593.38|591.46|593.38|591.46|593.38|591.46|593.38|591.46|0
1647369520000|2022-03-15 18:38:40|593.58|591.66|591.99|590.07|593.58|591.66|591.99|590.07|0
1647369530000|2022-03-15 18:38:50|592.79|590.87|592.98|591.06|592.98|591.06|592.79|590.87|0
1647369540000|2022-03-15 18:39:00|592.79|590.87|591.99|590.07|592.79|590.87|591.99|590.07|0
1647369550000|2022-03-15 18:39:10|592.39|590.47|591.99|590.07|592.39|590.47|591.99|590.07|0
1647369560000|2022-03-15 18:39:20|591.4|589.48|591.3|589.38|591.6|589.68|591.3|589.38|0
1647369570000|2022-03-15 18:39:30|591.5|589.58|591.6|589.68|591.79|589.87|591.5|589.58|0
1647369580000|2022-03-15 18:39:40|591.2|589.28|591.4|589.48|591.4|589.48|591.2|589.28|0
1647369590000|2022-03-15 18:39:50|591.2|589.28|591|589.08|591.2|589.28|591|589.08|0
1647369600000|2022-03-15 18:40:00|590.8|588.88|591.59|589.67|591.59|589.67|590.6|588.68|0
1647369610000|2022-03-15 18:40:10|591|589.08|590.9|588.98|591|589.08|590.9|588.98|0
1647369620000|2022-03-15 18:40:20|590.6|588.68|589.61|587.69|590.6|588.68|589.41|587.49|0
1647369630000|2022-03-15 18:40:30|589.22|587.3|589.81|587.89|589.81|587.89|589.22|587.3|0
1647369640000|2022-03-15 18:40:40|589.61|587.69|589.22|587.3|589.61|587.69|589.22|587.3|0
1647369650000|2022-03-15 18:40:50|589.61|587.69|589.12|587.2|589.61|587.69|589.12|587.2|0
1647369660000|2022-03-15 18:41:00|589.22|587.3|587.93|586.01|589.22|587.3|587.83|585.91|0
1647369670000|2022-03-15 18:41:10|587.63|585.71|587.74|585.82|587.74|585.82|586.84|584.92|0
1647369680000|2022-03-15 18:41:20|587.44|585.52|587.44|585.52|587.44|585.52|587.04|585.12|0
1647369690000|2022-03-15 18:41:30|587.63|585.71|587.24|585.32|587.63|585.71|587.24|585.32|0
1647369700000|2022-03-15 18:41:40|587.44|585.52|587.24|585.32|587.44|585.52|587.24|585.32|0
1647369710000|2022-03-15 18:41:50|587.44|585.52|588.03|586.11|588.23|586.31|587.44|585.52|0
1647369720000|2022-03-15 18:42:00|588.33|586.41|586.64|584.72|588.33|586.41|586.64|584.72|0
1647369730000|2022-03-15 18:42:10|587.04|585.12|587.04|585.12|587.04|585.12|586.84|584.92|0
1647369740000|2022-03-15 18:42:20|587.44|585.52|587.83|585.91|588.03|586.11|587.44|585.52|0
1647369750000|2022-03-15 18:42:30|588.23|586.31|588.03|586.11|588.23|586.31|588.03|586.11|0
1647369760000|2022-03-15 18:42:40|587.83|585.91|588.03|586.11|588.03|586.11|587.83|585.91|0
1647369770000|2022-03-15 18:42:50|587.83|585.91|588.03|586.11|588.03|586.11|587.63|585.71|0
1647369780000|2022-03-15 18:43:00|588.23|586.31|588.23|586.31|588.23|586.31|588.23|586.31|0
1647369790000|2022-03-15 18:43:10|588.62|586.7|589.02|587.1|589.41|587.49|588.62|586.7|0
1647369800000|2022-03-15 18:43:20|589.22|587.3|589.61|587.69|589.61|587.69|589.22|587.3|0
1647369810000|2022-03-15 18:43:30|589.81|587.89|589.71|587.79|589.81|587.89|589.41|587.49|0
1647369820000|2022-03-15 18:43:40|589.61|587.69|589.02|587.1|589.61|587.69|589.02|587.1|0
1647369830000|2022-03-15 18:43:50|588.82|586.9|588.33|586.41|588.82|586.9|588.33|586.41|0
1647369840000|2022-03-15 18:44:00|588.62|586.7|588.82|586.9|588.82|586.9|588.42|586.5|0
1647369850000|2022-03-15 18:44:10|588.62|586.7|588.03|586.11|588.62|586.7|588.03|586.11|0
1647369860000|2022-03-15 18:44:20|588.23|586.31|587.83|585.91|588.33|586.41|587.83|585.91|0
1647369870000|2022-03-15 18:44:30|588.03|586.11|588.23|586.31|588.23|586.31|588.03|586.11|0
1647369880000|2022-03-15 18:44:40|587.83|585.91|587.63|585.71|587.83|585.91|587.63|585.71|0
1647369890000|2022-03-15 18:44:50|587.83|585.91|587.43|585.51|587.83|585.91|587.43|585.51|0
1647369900000|2022-03-15 18:45:00|587.24|585.32|587.04|585.12|587.63|585.71|587.04|585.12|0
1647369910000|2022-03-15 18:45:10|586.64|584.72|583.68|581.76|586.64|584.72|583.68|581.76|0
1647369920000|2022-03-15 18:45:20|583.88|581.96|583.88|581.96|584.87|582.95|583.88|581.96|0
1647369930000|2022-03-15 18:45:30|584.08|582.16|583.68|581.76|584.08|582.16|583.49|581.57|0
1647369940000|2022-03-15 18:45:40|583.49|581.57|583.09|581.17|583.49|581.57|582.9|580.98|0
1647369950000|2022-03-15 18:45:50|583.29|581.37|581.91|579.99|583.29|581.37|581.91|579.99|0
1647369960000|2022-03-15 18:46:00|582.7|580.78|582.11|580.19|582.7|580.78|582.11|580.19|0
1647369970000|2022-03-15 18:46:10|582.3|580.38|582.3|580.38|582.3|580.38|582.11|580.19|0
1647369980000|2022-03-15 18:46:20|582.5|580.58|581.71|579.79|582.5|580.58|581.52|579.6|0
1647369990000|2022-03-15 18:46:30|581.91|579.99|582.11|580.19|582.11|580.19|581.91|579.99|0
1647370000000|2022-03-15 18:46:40|582.21|580.29|582.3|580.38|582.3|580.38|582.11|580.19|0
1647370010000|2022-03-15 18:46:50|582.5|580.58|582.7|580.78|582.7|580.78|582.5|580.58|0
1647370020000|2022-03-15 18:47:00|582.89|580.97|582.5|580.58|582.89|580.97|582.5|580.58|0
1647370030000|2022-03-15 18:47:10|582.11|580.19|582.11|580.19|582.3|580.38|582.11|580.19|0
1647370040000|2022-03-15 18:47:20|581.91|579.99|581.71|579.79|581.91|579.99|581.71|579.79|0
1647370050000|2022-03-15 18:47:30|581.91|579.99|582.5|580.58|582.5|580.58|581.91|579.99|0
1647370060000|2022-03-15 18:47:40|582.7|580.78|582.89|580.97|583|581.08|582.7|580.78|0
1647370070000|2022-03-15 18:47:50|582.5|580.58|582.3|580.38|582.5|580.58|582.3|580.38|0
1647370080000|2022-03-15 18:48:00|582.7|580.78|582.3|580.38|582.7|580.78|582.3|580.38|0
1647370090000|2022-03-15 18:48:10|581.91|579.99|582.3|580.38|582.5|580.58|581.91|579.99|0
1647370100000|2022-03-15 18:48:20|581.91|579.99|581.91|579.99|582.11|580.19|581.91|579.99|0
1647370110000|2022-03-15 18:48:30|582.01|580.09|582.3|580.38|582.3|580.38|581.91|579.99|0
1647370120000|2022-03-15 18:48:40|582.5|580.58|582.3|580.38|582.5|580.58|582.11|580.19|0
1647370130000|2022-03-15 18:48:50|581.91|579.99|582.5|580.58|582.5|580.58|581.91|579.99|0
1647370140000|2022-03-15 18:49:00|583.09|581.17|583.09|581.17|583.09|581.17|582.11|580.19|0
1647370150000|2022-03-15 18:49:10|582.89|580.97|582.7|580.78|582.89|580.97|582.3|580.38|0
1647370160000|2022-03-15 18:49:20|582.5|580.58|582.7|580.78|582.7|580.78|582.41|580.49|0
1647370170000|2022-03-15 18:49:30|582.5|580.58|582.3|580.38|582.5|580.58|581.71|579.79|0
1647370180000|2022-03-15 18:49:40|582.11|580.19|581.91|579.99|582.11|580.19|581.91|579.99|0
1647370190000|2022-03-15 18:49:50|581.52|579.6|581.32|579.4|581.52|579.6|581.32|579.4|0
1647370200000|2022-03-15 18:50:00|580.73|578.81|578.87|576.95|580.73|578.81|578.87|576.95|0
1647370210000|2022-03-15 18:50:10|578.76|576.84|578.57|576.65|579.06|577.14|578.57|576.65|0
1647370220000|2022-03-15 18:50:20|578.37|576.45|578.37|576.45|578.57|576.65|578.37|576.45|0
1647370230000|2022-03-15 18:50:30|578.76|576.84|579.35|577.43|579.35|577.43|578.76|576.84|0
1647370240000|2022-03-15 18:50:40|579.55|577.63|579.16|577.24|579.75|577.83|579.16|577.24|0
1647370250000|2022-03-15 18:50:50|578.76|576.84|578.76|576.84|579.16|577.24|578.76|576.84|0
1647370260000|2022-03-15 18:51:00|579.16|577.24|579.16|577.24|579.16|577.24|578.96|577.04|0
1647370270000|2022-03-15 18:51:10|578.96|577.04|579.06|577.14|579.16|577.24|578.96|577.04|0
1647370280000|2022-03-15 18:51:20|579.16|577.24|579.35|577.43|579.35|577.43|578.96|577.04|0
1647370290000|2022-03-15 18:51:30|579.26|577.34|579.16|577.24|579.26|577.34|578.96|577.04|0
1647370300000|2022-03-15 18:51:40|579.35|577.43|579.35|577.43|579.35|577.43|579.16|577.24|0
1647370310000|2022-03-15 18:51:50|578.76|576.84|578.96|577.04|578.96|577.04|578.17|576.25|0
1647370320000|2022-03-15 18:52:00|578.57|576.65|578.08|576.16|578.57|576.65|578.08|576.16|0
1647370330000|2022-03-15 18:52:10|578.17|576.25|577.78|575.86|578.17|576.25|577.78|575.86|0
1647370340000|2022-03-15 18:52:20|577.98|576.06|578.76|576.84|578.76|576.84|577.98|576.06|0
1647370350000|2022-03-15 18:52:30|578.96|577.04|579.94|578.02|579.94|578.02|578.57|576.65|0
1647370360000|2022-03-15 18:52:40|579.75|577.83|579.75|577.83|579.75|577.83|579.75|577.83|0
1647370370000|2022-03-15 18:52:50|579.94|578.02|579.75|577.83|580.14|578.22|579.75|577.83|0
1647370380000|2022-03-15 18:53:00|580.14|578.22|580.14|578.22|580.14|578.22|579.94|578.02|0
1647370390000|2022-03-15 18:53:10|579.94|578.02|579.75|577.83|579.94|578.02|579.75|577.83|0
1647370400000|2022-03-15 18:53:20|580.14|578.22|580.33|578.41|580.33|578.41|579.75|577.83|0
1647370410000|2022-03-15 18:53:30|580.14|578.22|580.53|578.61|580.73|578.81|580.14|578.22|0
1647370420000|2022-03-15 18:53:40|580.44|578.52|580.53|578.61|580.53|578.61|580.44|578.52|0
1647370430000|2022-03-15 18:53:50|580.33|578.41|579.16|577.24|580.33|578.41|579.16|577.24|0
1647370440000|2022-03-15 18:54:00|579.55|577.63|578.96|577.04|579.94|578.02|578.96|577.04|0
1647370450000|2022-03-15 18:54:10|579.16|577.24|579.16|577.24|579.16|577.24|578.76|576.84|0
1647370460000|2022-03-15 18:54:20|579.74|577.82|579.74|577.82|579.74|577.82|579.55|577.63|0
1647370470000|2022-03-15 18:54:30|579.55|577.63|579.55|577.63|579.55|577.63|579.35|577.43|0
1647370480000|2022-03-15 18:54:40|579.35|577.43|579.35|577.43|579.35|577.43|579.16|577.24|0
1647370490000|2022-03-15 18:54:50|578.67|576.75|579.16|577.24|579.16|577.24|578.67|576.75|0
1647370500000|2022-03-15 18:55:00|579.35|577.43|578.96|577.04|579.35|577.43|578.96|577.04|0
1647370510000|2022-03-15 18:55:10|579.16|577.24|578.76|576.84|579.16|577.24|578.37|576.45|0
1647370520000|2022-03-15 18:55:20|578.86|576.94|578.86|576.94|578.86|576.94|578.76|576.84|0
1647370530000|2022-03-15 18:55:30|579.16|577.24|578.17|576.25|579.16|577.24|578.17|576.25|0
1647370540000|2022-03-15 18:55:40|578.37|576.45|578.76|576.84|579.26|577.34|578.37|576.45|0
1647370550000|2022-03-15 18:55:50|578.86|576.94|578.96|577.04|578.96|577.04|578.67|576.75|0
1647370560000|2022-03-15 18:56:00|579.16|577.24|577.98|576.06|579.16|577.24|577.98|576.06|0
1647370570000|2022-03-15 18:56:10|578.17|576.25|577.98|576.06|578.17|576.25|577.78|575.86|0
1647370580000|2022-03-15 18:56:20|577.59|575.67|578.08|576.16|578.08|576.16|577.58|575.66|0
1647370590000|2022-03-15 18:56:30|578.57|576.65|579.55|577.63|579.55|577.63|578.57|576.65|0
1647370600000|2022-03-15 18:56:40|579.15|577.23|579.35|577.43|579.35|577.43|579.06|577.14|0
1647370610000|2022-03-15 18:56:50|579.55|577.63|578.96|577.04|579.55|577.63|578.96|577.04|0
1647370620000|2022-03-15 18:57:00|579.74|577.82|580.14|578.22|580.14|578.22|579.74|577.82|0
1647370630000|2022-03-15 18:57:10|579.94|578.02|579.94|578.02|580.14|578.22|579.74|577.82|0
1647370640000|2022-03-15 18:57:20|579.74|577.82|579.55|577.63|579.74|577.82|579.35|577.43|0
1647370650000|2022-03-15 18:57:30|579.74|577.82|579.55|577.63|579.74|577.82|579.55|577.63|0
1647370660000|2022-03-15 18:57:40|579.94|578.02|579.94|578.02|580.24|578.32|579.94|578.02|0
1647370670000|2022-03-15 18:57:50|579.85|577.93|579.94|578.02|580.14|578.22|579.85|577.93|0
1647370680000|2022-03-15 18:58:00|579.74|577.82|579.15|577.23|579.74|577.82|579.15|577.23|0
1647370690000|2022-03-15 18:58:10|578.96|577.04|578.76|576.84|578.96|577.04|578.67|576.75|0
1647370700000|2022-03-15 18:58:20|578.57|576.65|578.76|576.84|578.76|576.84|578.57|576.65|0
1647370710000|2022-03-15 18:58:30|578.67|576.75|579.15|577.23|579.15|577.23|578.47|576.55|0
1647370720000|2022-03-15 18:58:40|579.35|577.43|579.15|577.23|579.35|577.43|579.15|577.23|0
1647370730000|2022-03-15 18:58:50|578.96|577.04|578.57|576.65|578.96|577.04|578.57|576.65|0
1647370740000|2022-03-15 18:59:00|577.98|576.06|576.41|574.49|578.17|576.25|576.41|574.49|0
1647370750000|2022-03-15 18:59:10|576.21|574.29|575.23|573.31|576.21|574.29|575.04|573.12|0
1647370760000|2022-03-15 18:59:20|575.43|573.51|575.04|573.12|575.43|573.51|575.04|573.12|0
1647370770000|2022-03-15 18:59:30|574.84|572.92|574.84|572.92|575.04|573.12|574.75|572.83|0
1647370780000|2022-03-15 18:59:40|574.65|572.73|574.55|572.63|574.65|572.73|574.25|572.33|0
1647370790000|2022-03-15 18:59:50|574.65|572.73|574.84|572.92|575.04|573.12|574.65|572.73|0
1647370800000|2022-03-15 19:00:00|576.02|574.1|576.21|574.29|576.21|574.29|575.62|573.7|0
1647370810000|2022-03-15 19:00:10|576.6|574.68|576.31|574.39|576.6|574.68|576.21|574.29|0
1647370820000|2022-03-15 19:00:20|577|575.08|577.19|575.27|577.39|575.47|577|575.08|0
1647370830000|2022-03-15 19:00:30|576.6|574.68|576.6|574.68|576.6|574.68|576.6|574.68|0
1647370840000|2022-03-15 19:00:40|576.8|574.88|576.6|574.68|576.8|574.88|576.6|574.68|0
1647370850000|2022-03-15 19:00:50|576.8|574.88|576.6|574.68|577.39|575.47|576.6|574.68|0
1647370860000|2022-03-15 19:01:00|576.31|574.39|576.8|574.88|576.8|574.88|576.31|574.39|0
1647370870000|2022-03-15 19:01:10|577|575.08|577|575.08|577.19|575.27|576.8|574.88|0
1647370880000|2022-03-15 19:01:20|577.19|575.27|577.39|575.47|577.39|575.47|577|575.08|0
1647370890000|2022-03-15 19:01:30|576.12|574.2|574.84|572.92|576.12|574.2|574.84|572.92|0
1647370900000|2022-03-15 19:01:40|575.04|573.12|574.84|572.92|575.04|573.12|574.84|572.92|0
1647370910000|2022-03-15 19:01:50|574.65|572.73|574.06|572.14|574.65|572.73|574.06|572.14|0
1647370920000|2022-03-15 19:02:00|573.86|571.94|573.47|571.55|574.25|572.33|573.47|571.55|0
1647370930000|2022-03-15 19:02:10|573.67|571.75|573.08|571.16|573.67|571.75|573.08|571.16|0
1647370940000|2022-03-15 19:02:20|573.67|571.75|574.06|572.14|574.25|572.33|573.67|571.75|0
1647370950000|2022-03-15 19:02:30|574.25|572.33|573.67|571.75|574.25|572.33|573.67|571.75|0
1647370960000|2022-03-15 19:02:40|573.28|571.36|573.86|571.94|573.86|571.94|573.28|571.36|0
1647370970000|2022-03-15 19:02:50|573.96|572.04|574.25|572.33|574.25|572.33|573.96|572.04|0
1647370980000|2022-03-15 19:03:00|574.64|572.72|574.64|572.72|574.64|572.72|574.45|572.53|0
1647370990000|2022-03-15 19:03:10|574.84|572.92|574.64|572.72|574.84|572.92|574.45|572.53|0
1647371000000|2022-03-15 19:03:20|574.84|572.92|575.23|573.31|575.23|573.31|574.84|572.92|0
1647371010000|2022-03-15 19:03:30|574.94|573.02|574.64|572.72|575.23|573.31|574.64|572.72|0
1647371020000|2022-03-15 19:03:40|574.84|572.92|574.84|572.92|574.84|572.92|574.84|572.92|0
1647371030000|2022-03-15 19:03:50|575.04|573.12|575.82|573.9|575.82|573.9|575.04|573.12|0
1647371040000|2022-03-15 19:04:00|576.01|574.09|575.62|573.7|576.01|574.09|575.43|573.51|0
1647371050000|2022-03-15 19:04:10|575.43|573.51|575.43|573.51|575.43|573.51|575.43|573.51|0
1647371060000|2022-03-15 19:04:20|575.62|573.7|575.43|573.51|575.62|573.7|575.43|573.51|0
1647371070000|2022-03-15 19:04:30|575.62|573.7|575.43|573.51|575.82|573.9|575.43|573.51|0
1647371080000|2022-03-15 19:04:40|575.23|573.31|575.04|573.12|575.23|573.31|575.04|573.12|0
1647371090000|2022-03-15 19:04:50|574.84|572.92|575.62|573.7|575.62|573.7|574.84|572.92|0
1647371100000|2022-03-15 19:05:00|575.82|573.9|575.62|573.7|575.82|573.9|575.62|573.7|0
1647371110000|2022-03-15 19:05:10|575.82|573.9|575.82|573.9|575.82|573.9|575.62|573.7|0
1647371120000|2022-03-15 19:05:20|575.62|573.7|575.04|573.12|575.62|573.7|574.84|572.92|0
1647371130000|2022-03-15 19:05:30|574.84|572.92|574.45|572.53|574.84|572.92|574.45|572.53|0
1647371140000|2022-03-15 19:05:40|574.64|572.72|574.25|572.33|574.64|572.72|574.25|572.33|0
1647371150000|2022-03-15 19:05:50|574.35|572.43|574.25|572.33|574.35|572.43|574.25|572.33|0
1647371160000|2022-03-15 19:06:00|574.06|572.14|573.86|571.94|574.06|572.14|573.86|571.94|0
1647371170000|2022-03-15 19:06:10|573.28|571.36|573.47|571.55|573.47|571.55|573.28|571.36|0
1647371180000|2022-03-15 19:06:20|573.86|571.94|574.64|572.72|574.64|572.72|573.86|571.94|0
1647371190000|2022-03-15 19:06:30|574.25|572.33|574.06|572.14|574.45|572.53|574.06|572.14|0
1647371200000|2022-03-15 19:06:40|573.86|571.94|573.67|571.75|573.86|571.94|573.67|571.75|0
1647371210000|2022-03-15 19:06:50|573.77|571.85|573.57|571.65|573.77|571.85|573.47|571.55|0
1647371220000|2022-03-15 19:07:00|573.47|571.55|574.45|572.53|574.45|572.53|573.47|571.55|0
1647371230000|2022-03-15 19:07:10|574.64|572.72|573.57|571.65|574.64|572.72|573.57|571.65|0
1647371240000|2022-03-15 19:07:20|573.47|571.55|573.67|571.75|573.67|571.75|573.08|571.16|0
1647371250000|2022-03-15 19:07:30|574.25|572.33|574.25|572.33|574.25|572.33|574.06|572.14|0
1647371260000|2022-03-15 19:07:40|574.45|572.53|574.06|572.14|574.45|572.53|574.06|572.14|0
1647371270000|2022-03-15 19:07:50|574.25|572.33|574.06|572.14|574.45|572.53|574.06|572.14|0
1647371280000|2022-03-15 19:08:00|573.86|571.94|573.67|571.75|573.86|571.94|573.47|571.55|0
1647371290000|2022-03-15 19:08:10|573.47|571.55|573.08|571.16|573.47|571.55|573.08|571.16|0
1647371300000|2022-03-15 19:08:20|573.47|571.55|573.86|571.94|574.06|572.14|573.47|571.55|0
1647371310000|2022-03-15 19:08:30|573.67|571.75|573.47|571.55|573.67|571.75|573.47|571.55|0
1647371320000|2022-03-15 19:08:40|573.57|571.65|573.86|571.94|574.06|572.14|573.57|571.65|0
1647371330000|2022-03-15 19:08:50|573.67|571.75|573.67|571.75|573.86|571.94|573.67|571.75|0
1647371340000|2022-03-15 19:09:00|573.77|571.85|574.45|572.53|574.45|572.53|573.77|571.85|0
1647371350000|2022-03-15 19:09:10|574.84|572.92|574.64|572.72|574.84|572.92|574.45|572.53|0
1647371360000|2022-03-15 19:09:20|574.45|572.53|576.01|574.09|576.01|574.09|574.45|572.53|0
1647371370000|2022-03-15 19:09:30|575.62|573.7|575.43|573.51|575.62|573.7|575.43|573.51|0
1647371380000|2022-03-15 19:09:40|575.62|573.7|575.82|573.9|575.82|573.9|575.62|573.7|0
1647371390000|2022-03-15 19:09:50|575.62|573.7|575.43|573.51|575.62|573.7|575.43|573.51|0
1647371400000|2022-03-15 19:10:00|575.03|573.11|573.86|571.94|575.03|573.11|573.86|571.94|0
1647371410000|2022-03-15 19:10:10|573.66|571.74|573.47|571.55|573.66|571.74|573.08|571.16|0
1647371420000|2022-03-15 19:10:20|574.06|572.14|574.64|572.72|574.64|572.72|574.06|572.14|0
1647371430000|2022-03-15 19:10:30|574.84|572.92|574.06|572.14|574.84|572.92|574.06|572.14|0
1647371440000|2022-03-15 19:10:40|574.25|572.33|573.66|571.74|574.25|572.33|573.66|571.74|0
1647371450000|2022-03-15 19:10:50|573.86|571.94|573.86|571.94|573.86|571.94|573.66|571.74|0
1647371460000|2022-03-15 19:11:00|573.66|571.74|573.47|571.55|573.66|571.74|573.08|571.16|0
1647371470000|2022-03-15 19:11:10|573.66|571.74|573.47|571.55|573.86|571.94|573.47|571.55|0
1647371480000|2022-03-15 19:11:20|573.08|571.16|573.47|571.55|573.47|571.55|573.08|571.16|0
1647371490000|2022-03-15 19:11:30|573.27|571.35|573.66|571.74|573.86|571.94|573.27|571.35|0
1647371500000|2022-03-15 19:11:40|573.47|571.55|573.27|571.35|573.47|571.55|573.27|571.35|0
1647371510000|2022-03-15 19:11:50|573.08|571.16|573.47|571.55|573.47|571.55|573.08|571.16|0
1647371520000|2022-03-15 19:12:00|573.86|571.94|573.47|571.55|573.86|571.94|573.47|571.55|0
1647371530000|2022-03-15 19:12:10|573.66|571.74|573.47|571.55|573.66|571.74|573.08|571.16|0
1647371540000|2022-03-15 19:12:20|573.66|571.74|573.47|571.55|573.66|571.74|573.47|571.55|0
1647371550000|2022-03-15 19:12:30|573.08|571.16|573.66|571.74|573.66|571.74|573.08|571.16|0
1647371560000|2022-03-15 19:12:40|574.25|572.33|574.74|572.82|574.74|572.82|574.25|572.33|0
1647371570000|2022-03-15 19:12:50|573.47|571.55|573.08|571.16|573.47|571.55|572.69|570.77|0
1647371580000|2022-03-15 19:13:00|572.69|570.77|572.69|570.77|572.88|570.96|572.49|570.57|0
1647371590000|2022-03-15 19:13:10|572.49|570.57|571.91|569.99|572.49|570.57|571.52|569.6|0
1647371600000|2022-03-15 19:13:20|571.71|569.79|571.91|569.99|571.91|569.99|571.71|569.79|0
1647371610000|2022-03-15 19:13:30|572.1|570.18|572.69|570.77|572.69|570.77|572.1|570.18|0
1647371620000|2022-03-15 19:13:40|572.88|570.96|572.69|570.77|572.88|570.96|572.69|570.77|0
1647371630000|2022-03-15 19:13:50|572.49|570.57|573.47|571.55|573.47|571.55|572.49|570.57|0
1647371640000|2022-03-15 19:14:00|574.64|572.72|575.42|573.5|575.42|573.5|574.64|572.72|0
1647371650000|2022-03-15 19:14:10|575.82|573.9|575.33|573.41|575.82|573.9|575.33|573.41|0
1647371660000|2022-03-15 19:14:20|575.23|573.31|575.62|573.7|575.82|573.9|575.23|573.31|0
1647371670000|2022-03-15 19:14:30|575.53|573.61|574.45|572.53|575.62|573.7|574.45|572.53|0
1647371680000|2022-03-15 19:14:40|574.55|572.63|574.45|572.53|574.55|572.63|574.45|572.53|0
1647371690000|2022-03-15 19:14:50|574.64|572.72|574.45|572.53|574.64|572.72|574.45|572.53|0
1647371700000|2022-03-15 19:15:00|574.16|572.24|574.05|572.13|574.25|572.33|573.66|571.74|0
1647371710000|2022-03-15 19:15:10|573.66|571.74|574.25|572.33|574.45|572.53|573.66|571.74|0
1647371720000|2022-03-15 19:15:20|573.86|571.94|574.25|572.33|574.25|572.33|573.66|571.74|0
1647371730000|2022-03-15 19:15:30|574.05|572.13|573.27|571.35|574.05|572.13|573.27|571.35|0
1647371740000|2022-03-15 19:15:40|572.3|570.38|571.91|569.99|572.3|570.38|571.91|569.99|0
1647371750000|2022-03-15 19:15:50|572.1|570.18|571.91|569.99|572.1|570.18|571.91|569.99|0
1647371760000|2022-03-15 19:16:00|571.71|569.79|571.51|569.59|571.91|569.99|571.51|569.59|0
1647371770000|2022-03-15 19:16:10|571.32|569.4|571.32|569.4|571.51|569.59|571.23|569.31|0
1647371780000|2022-03-15 19:16:20|571.51|569.59|570.73|568.81|571.51|569.59|570.54|568.62|0
1647371790000|2022-03-15 19:16:30|570.64|568.72|570.73|568.81|570.93|569.01|570.64|568.72|0
1647371800000|2022-03-15 19:16:40|570.64|568.72|570.34|568.42|570.64|568.72|570.34|568.42|0
1647371810000|2022-03-15 19:16:50|570.15|568.23|570.15|568.23|570.15|568.23|569.76|567.84|0
1647371820000|2022-03-15 19:17:00|570.34|568.42|570.15|568.23|570.54|568.62|570.15|568.23|0
1647371830000|2022-03-15 19:17:10|570.34|568.42|569.76|567.84|570.34|568.42|569.76|567.84|0
1647371840000|2022-03-15 19:17:20|569.57|567.65|570.15|568.23|570.15|568.23|569.57|567.65|0
1647371850000|2022-03-15 19:17:30|569.56|567.64|569.37|567.45|569.56|567.64|569.37|567.45|0
1647371860000|2022-03-15 19:17:40|569.56|567.64|568.79|566.87|569.56|567.64|568.79|566.87|0
1647371870000|2022-03-15 19:17:50|568.59|566.67|568.59|566.67|568.79|566.87|568.59|566.67|0
1647371880000|2022-03-15 19:18:00|568.79|566.87|568.79|566.87|568.79|566.87|568.59|566.67|0
1647371890000|2022-03-15 19:18:10|568.98|567.06|568.98|567.06|569.37|567.45|568.98|567.06|0
1647371900000|2022-03-15 19:18:20|569.18|567.26|568.98|567.06|569.18|567.26|568.98|567.06|0
1647371910000|2022-03-15 19:18:30|568.79|566.87|568.98|567.06|568.98|567.06|568.79|566.87|0
1647371920000|2022-03-15 19:18:40|568.79|566.87|568.4|566.48|568.79|566.87|568.4|566.48|0
1647371930000|2022-03-15 19:18:50|568.59|566.67|568.79|566.87|568.98|567.06|568.4|566.48|0
1647371940000|2022-03-15 19:19:00|568.4|566.48|568.98|567.06|568.98|567.06|568.4|566.48|0
1647371950000|2022-03-15 19:19:10|568.79|566.87|568.59|566.67|568.79|566.87|568.59|566.67|0
1647371960000|2022-03-15 19:19:20|568.79|566.87|568.79|566.87|568.79|566.87|568.79|566.87|0
1647371970000|2022-03-15 19:19:30|568.69|566.77|568.4|566.48|568.69|566.77|568.4|566.48|0
1647371980000|2022-03-15 19:19:40|567.81|565.89|567.23|565.31|567.81|565.89|567.23|565.31|0
1647371990000|2022-03-15 19:19:50|567.42|565.5|567.81|565.89|568.01|566.09|567.42|565.5|0
1647372000000|2022-03-15 19:20:00|567.62|565.7|567.62|565.7|567.62|565.7|567.42|565.5|0
1647372010000|2022-03-15 19:20:10|567.81|565.89|568.4|566.48|568.4|566.48|567.81|565.89|0
1647372020000|2022-03-15 19:20:20|568.3|566.38|568.4|566.48|568.4|566.48|568.3|566.38|0
1647372030000|2022-03-15 19:20:30|568.79|566.87|569.37|567.45|569.37|567.45|568.59|566.67|0
1647372040000|2022-03-15 19:20:40|569.17|567.25|569.37|567.45|569.37|567.45|569.17|567.25|0
1647372050000|2022-03-15 19:20:50|569.76|567.84|568.98|567.06|569.76|567.84|568.98|567.06|0
1647372060000|2022-03-15 19:21:00|568.89|566.97|568.4|566.48|568.89|566.97|568.2|566.28|0
1647372070000|2022-03-15 19:21:10|568.01|566.09|567.62|565.7|568.01|566.09|567.62|565.7|0
1647372080000|2022-03-15 19:21:20|567.42|565.5|567.03|565.11|567.42|565.5|567.03|565.11|0
1647372090000|2022-03-15 19:21:30|567.23|565.31|566.84|564.92|567.23|565.31|566.65|564.73|0
1647372100000|2022-03-15 19:21:40|566.65|564.73|566.26|564.34|566.75|564.83|566.26|564.34|0
1647372110000|2022-03-15 19:21:50|566.36|564.44|566.45|564.53|566.45|564.53|566.26|564.34|0
1647372120000|2022-03-15 19:22:00|566.26|564.34|565.29|563.37|566.26|564.34|565.29|563.37|0
1647372130000|2022-03-15 19:22:10|565.09|563.17|566.26|564.34|566.45|564.53|565.09|563.17|0
1647372140000|2022-03-15 19:22:20|566.06|564.14|566.26|564.34|566.26|564.34|566.06|564.14|0
1647372150000|2022-03-15 19:22:30|565.87|563.95|565.48|563.56|566.06|564.14|565.48|563.56|0
1647372160000|2022-03-15 19:22:40|565.29|563.37|565.09|563.17|565.29|563.37|565.09|563.17|0
1647372170000|2022-03-15 19:22:50|564.9|562.98|565.48|563.56|565.48|563.56|564.9|562.98|0
1647372180000|2022-03-15 19:23:00|565.97|564.05|566.26|564.34|566.26|564.34|565.87|563.95|0
1647372190000|2022-03-15 19:23:10|566.45|564.53|566.65|564.73|566.65|564.73|566.45|564.53|0
1647372200000|2022-03-15 19:23:20|566.84|564.92|566.26|564.34|566.84|564.92|566.26|564.34|0
1647372210000|2022-03-15 19:23:30|566.45|564.53|566.45|564.53|566.45|564.53|566.26|564.34|0
1647372220000|2022-03-15 19:23:40|566.64|564.72|566.64|564.72|566.84|564.92|566.64|564.72|0
1647372230000|2022-03-15 19:23:50|566.84|564.92|566.64|564.72|567.03|565.11|566.64|564.72|0
1647372240000|2022-03-15 19:24:00|566.26|564.34|565.87|563.95|566.26|564.34|565.67|563.75|0
1647372250000|2022-03-15 19:24:10|566.06|564.14|565.87|563.95|566.06|564.14|565.67|563.75|0
1647372260000|2022-03-15 19:24:20|566.06|564.14|565.29|563.37|566.06|564.14|565.29|563.37|0
1647372270000|2022-03-15 19:24:30|565.09|563.17|564.9|562.98|565.09|563.17|564.9|562.98|0
1647372280000|2022-03-15 19:24:40|565.09|563.17|565.48|563.56|565.48|563.56|565.09|563.17|0
1647372290000|2022-03-15 19:24:50|565.67|563.75|565.87|563.95|565.87|563.95|565.67|563.75|0
1647372300000|2022-03-15 19:25:00|565.29|563.37|565.67|563.75|565.67|563.75|565.29|563.37|0
1647372310000|2022-03-15 19:25:10|565.09|563.17|565.09|563.17|565.19|563.27|565.09|563.17|0
1647372320000|2022-03-15 19:25:20|565.29|563.37|565.29|563.37|565.29|563.37|565.29|563.37|0
1647372330000|2022-03-15 19:25:30|565.09|563.17|564.51|562.59|565.09|563.17|564.51|562.59|0
1647372340000|2022-03-15 19:25:40|564.9|562.98|564.9|562.98|565.09|563.17|564.9|562.98|0
1647372350000|2022-03-15 19:25:50|565.09|563.17|565.29|563.37|565.48|563.56|565.09|563.17|0
1647372360000|2022-03-15 19:26:00|565.48|563.56|565.09|563.17|565.48|563.56|565.09|563.17|0
1647372370000|2022-03-15 19:26:10|564.9|562.98|565.09|563.17|565.09|563.17|564.7|562.78|0
1647372380000|2022-03-15 19:26:20|565.28|563.36|565.09|563.17|565.28|563.36|565.09|563.17|0
1647372390000|2022-03-15 19:26:30|564.9|562.98|564.7|562.78|564.9|562.98|564.7|562.78|0
1647372400000|2022-03-15 19:26:40|564.9|562.98|564.8|562.88|564.9|562.98|564.8|562.88|0
1647372410000|2022-03-15 19:26:50|564.7|562.78|565.67|563.75|565.67|563.75|564.7|562.78|0
1647372420000|2022-03-15 19:27:00|566.16|564.24|565.77|563.85|566.16|564.24|565.67|563.75|0
1647372430000|2022-03-15 19:27:10|565.87|563.95|564.9|562.98|565.87|563.95|564.9|562.98|0
1647372440000|2022-03-15 19:27:20|565.28|563.36|566.06|564.14|566.06|564.14|565.28|563.36|0
1647372450000|2022-03-15 19:27:30|565.87|563.95|565.67|563.75|565.87|563.95|565.67|563.75|0
1647372460000|2022-03-15 19:27:40|565.48|563.56|565.48|563.56|565.67|563.75|565.48|563.56|0
1647372470000|2022-03-15 19:27:50|565.28|563.36|565.48|563.56|565.48|563.56|565.28|563.36|0
1647372480000|2022-03-15 19:28:00|565.28|563.36|565.09|563.17|565.28|563.36|564.9|562.98|0
1647372490000|2022-03-15 19:28:10|565.28|563.36|565.87|563.95|565.87|563.95|564.7|562.78|0
1647372500000|2022-03-15 19:28:20|566.06|564.14|565.87|563.95|566.06|564.14|565.67|563.75|0
1647372510000|2022-03-15 19:28:30|565.67|563.75|565.87|563.95|565.87|563.95|565.67|563.75|0
1647372520000|2022-03-15 19:28:40|566.06|564.14|565.67|563.75|566.06|564.14|565.48|563.56|0
1647372530000|2022-03-15 19:28:50|566.06|564.14|566.25|564.33|566.25|564.33|566.06|564.14|0
1647372540000|2022-03-15 19:29:00|566.64|564.72|566.25|564.33|566.64|564.72|566.25|564.33|0
1647372550000|2022-03-15 19:29:10|565.87|563.95|565.67|563.75|566.06|564.14|565.67|563.75|0
1647372560000|2022-03-15 19:29:20|566.36|564.44|566.84|564.92|566.84|564.92|566.36|564.44|0
1647372570000|2022-03-15 19:29:30|566.64|564.72|566.84|564.92|566.84|564.92|566.64|564.72|0
1647372580000|2022-03-15 19:29:40|566.25|564.33|566.25|564.33|566.25|564.33|566.06|564.14|0
1647372590000|2022-03-15 19:29:50|566.45|564.53|566.25|564.33|566.45|564.53|566.25|564.33|0
1647372600000|2022-03-15 19:30:00|566.45|564.53|565.48|563.56|566.45|564.53|565.48|563.56|0
1647372610000|2022-03-15 19:30:10|565.09|563.17|564.7|562.78|565.09|563.17|564.51|562.59|0
1647372620000|2022-03-15 19:30:20|564.51|562.59|564.51|562.59|564.9|562.98|564.51|562.59|0
1647372630000|2022-03-15 19:30:30|564.7|562.78|564.51|562.59|564.7|562.78|564.51|562.59|0
1647372640000|2022-03-15 19:30:40|564.7|562.78|564.51|562.59|564.9|562.98|564.51|562.59|0
1647372650000|2022-03-15 19:30:50|564.7|562.78|564.9|562.98|564.9|562.98|564.7|562.78|0
1647372660000|2022-03-15 19:31:00|564.7|562.78|563.34|561.42|564.7|562.78|563.34|561.42|0
1647372670000|2022-03-15 19:31:10|563.15|561.23|563.15|561.23|563.15|561.23|562.96|561.04|0
1647372680000|2022-03-15 19:31:20|562.96|561.04|562.18|560.26|562.96|561.04|562.18|560.26|0
1647372690000|2022-03-15 19:31:30|562.48|560.56|562.67|560.75|562.67|560.75|562.38|560.46|0
1647372700000|2022-03-15 19:31:40|562.57|560.65|563.15|561.23|563.54|561.62|562.57|560.65|0
1647372710000|2022-03-15 19:31:50|562.96|561.04|562.96|561.04|563.15|561.23|562.96|561.04|0
1647372720000|2022-03-15 19:32:00|562.57|560.65|562.18|560.26|562.76|560.84|562.18|560.26|0
1647372730000|2022-03-15 19:32:10|561.99|560.07|561.99|560.07|561.99|560.07|561.8|559.88|0
1647372740000|2022-03-15 19:32:20|562.38|560.46|562.18|560.26|562.38|560.46|562.18|560.26|0
1647372750000|2022-03-15 19:32:30|561.8|559.88|561.41|559.49|561.8|559.88|561.41|559.49|0
1647372760000|2022-03-15 19:32:40|561.6|559.68|561.41|559.49|561.6|559.68|561.41|559.49|0
1647372770000|2022-03-15 19:32:50|561.21|559.29|561.8|559.88|561.8|559.88|561.21|559.29|0
1647372780000|2022-03-15 19:33:00|561.41|559.49|560.83|558.91|561.41|559.49|560.83|558.91|0
1647372790000|2022-03-15 19:33:10|561.02|559.1|561.6|559.68|561.6|559.68|561.02|559.1|0
1647372800000|2022-03-15 19:33:20|561.99|560.07|562.57|560.65|562.57|560.65|561.99|560.07|0
1647372810000|2022-03-15 19:33:30|562.38|560.46|562.76|560.84|562.76|560.84|562.18|560.26|0
1647372820000|2022-03-15 19:33:40|562.57|560.65|562.76|560.84|562.96|561.04|562.57|560.65|0
1647372830000|2022-03-15 19:33:50|562.38|560.46|562.38|560.46|562.38|560.46|562.18|560.26|0
1647372840000|2022-03-15 19:34:00|563.34|561.42|563.73|561.81|563.73|561.81|563.34|561.42|0
1647372850000|2022-03-15 19:34:10|564.51|562.59|564.31|562.39|564.51|562.59|564.03|562.11|0
1647372860000|2022-03-15 19:34:20|564.7|562.78|564.8|562.88|565.48|563.56|564.7|562.78|0
1647372870000|2022-03-15 19:34:30|564.7|562.78|565.09|563.17|565.09|563.17|564.7|562.78|0
1647372880000|2022-03-15 19:34:40|564.89|562.97|565.28|563.36|565.28|563.36|564.89|562.97|0
1647372890000|2022-03-15 19:34:50|565.09|563.17|565.28|563.36|565.28|563.36|564.89|562.97|0
1647372900000|2022-03-15 19:35:00|565.67|563.75|565.48|563.56|565.67|563.75|565.28|563.36|0
1647372910000|2022-03-15 19:35:10|566.06|564.14|566.45|564.53|566.45|564.53|566.06|564.14|0
1647372920000|2022-03-15 19:35:20|566.25|564.33|565.09|563.17|566.25|564.33|565.09|563.17|0
1647372930000|2022-03-15 19:35:30|565.28|563.36|564.89|562.97|565.28|563.36|564.7|562.78|0
1647372940000|2022-03-15 19:35:40|564.8|562.88|564.7|562.78|564.89|562.97|564.7|562.78|0
1647372950000|2022-03-15 19:35:50|564.89|562.97|564.89|562.97|565.09|563.17|564.89|562.97|0
1647372960000|2022-03-15 19:36:00|565.09|563.17|566.06|564.14|566.06|564.14|565.09|563.17|0
1647372970000|2022-03-15 19:36:10|566.25|564.33|565.28|563.36|566.45|564.53|565.28|563.36|0
1647372980000|2022-03-15 19:36:20|564.89|562.97|564.89|562.97|565.28|563.36|564.89|562.97|0
1647372990000|2022-03-15 19:36:30|565.28|563.36|565.48|563.56|565.48|563.56|565.28|563.36|0
1647373000000|2022-03-15 19:36:40|565.86|563.94|566.25|564.33|566.25|564.33|565.86|563.94|0
1647373010000|2022-03-15 19:36:50|566.16|564.24|566.64|564.72|566.64|564.72|566.16|564.24|0
1647373020000|2022-03-15 19:37:00|567.22|565.3|566.64|564.72|567.32|565.4|566.55|564.63|0
1647373030000|2022-03-15 19:37:10|566.84|564.92|566.83|564.91|566.84|564.92|566.45|564.53|0
1647373040000|2022-03-15 19:37:20|567.61|565.69|567.03|565.11|567.61|565.69|567.03|565.11|0
1647373050000|2022-03-15 19:37:30|566.83|564.91|566.25|564.33|567.03|565.11|566.25|564.33|0
1647373060000|2022-03-15 19:37:40|565.86|563.94|565.67|563.75|565.86|563.94|565.67|563.75|0
1647373070000|2022-03-15 19:37:50|565.86|563.94|565.67|563.75|565.86|563.94|565.67|563.75|0
1647373080000|2022-03-15 19:38:00|566.06|564.14|566.06|564.14|566.06|564.14|566.06|564.14|0
1647373090000|2022-03-15 19:38:10|565.67|563.75|566.06|564.14|566.25|564.33|565.67|563.75|0
1647373100000|2022-03-15 19:38:20|565.96|564.04|565.86|563.94|566.06|564.14|565.86|563.94|0
1647373110000|2022-03-15 19:38:30|566.06|564.14|565.96|564.04|566.06|564.14|565.86|563.94|0
1647373120000|2022-03-15 19:38:40|566.25|564.33|567.22|565.3|567.22|565.3|566.25|564.33|0
1647373130000|2022-03-15 19:38:50|566.83|564.91|566.74|564.82|567.22|565.3|566.74|564.82|0
1647373140000|2022-03-15 19:39:00|566.64|564.72|566.45|564.53|566.64|564.72|566.25|564.33|0
1647373150000|2022-03-15 19:39:10|566.64|564.72|566.83|564.91|566.83|564.91|566.64|564.72|0
1647373160000|2022-03-15 19:39:20|566.64|564.72|566.55|564.63|566.64|564.72|566.45|564.53|0
1647373170000|2022-03-15 19:39:30|566.83|564.91|566.64|564.72|566.83|564.91|566.45|564.53|0
1647373180000|2022-03-15 19:39:40|566.83|564.91|565.47|563.55|566.83|564.91|565.47|563.55|0
1647373190000|2022-03-15 19:39:50|564.89|562.97|564.7|562.78|564.89|562.97|564.7|562.78|0
1647373200000|2022-03-15 19:40:00|563.92|562|563.92|562|564.41|562.49|563.92|562|0
1647373210000|2022-03-15 19:40:10|563.73|561.81|564.12|562.2|564.12|562.2|563.73|561.81|0
1647373220000|2022-03-15 19:40:20|565.28|563.36|566.64|564.72|567.22|565.3|565.28|563.36|0
1647373230000|2022-03-15 19:40:30|566.06|564.14|567.03|565.11|567.03|565.11|566.06|564.14|0
1647373240000|2022-03-15 19:40:40|566.83|564.91|567.03|565.11|567.03|565.11|566.83|564.91|0
1647373250000|2022-03-15 19:40:50|567.81|565.89|568.19|566.27|568.19|566.27|567.81|565.89|0
1647373260000|2022-03-15 19:41:00|567.22|565.3|567.22|565.3|567.61|565.69|567.22|565.3|0
1647373270000|2022-03-15 19:41:10|567.42|565.5|567.61|565.69|567.81|565.89|566.83|564.91|0
1647373280000|2022-03-15 19:41:20|567.42|565.5|567.22|565.3|567.61|565.69|567.22|565.3|0
1647373290000|2022-03-15 19:41:30|567.03|565.11|566.64|564.72|567.03|565.11|566.64|564.72|0
1647373300000|2022-03-15 19:41:40|567.42|565.5|568.39|566.47|568.39|566.47|567.42|565.5|0
1647373310000|2022-03-15 19:41:50|568.58|566.66|567.81|565.89|568.58|566.66|567.81|565.89|0
1647373320000|2022-03-15 19:42:00|568|566.08|568|566.08|568.19|566.27|568|566.08|0
1647373330000|2022-03-15 19:42:10|567.91|565.99|566.44|564.52|567.91|565.99|566.44|564.52|0
1647373340000|2022-03-15 19:42:20|566.06|564.14|565.67|563.75|566.06|564.14|565.67|563.75|0
1647373350000|2022-03-15 19:42:30|566.25|564.33|566.44|564.52|566.44|564.52|566.25|564.33|0
1647373360000|2022-03-15 19:42:40|566.25|564.33|566.06|564.14|566.25|564.33|565.67|563.75|0
1647373370000|2022-03-15 19:42:50|565.67|563.75|565.38|563.46|565.67|563.75|564.99|563.07|0
1647373380000|2022-03-15 19:43:00|565.47|563.55|565.77|563.85|565.86|563.94|565.47|563.55|0
1647373390000|2022-03-15 19:43:10|566.06|564.14|565.09|563.17|566.06|564.14|565.09|563.17|0
1647373400000|2022-03-15 19:43:20|565.47|563.55|565.67|563.75|565.67|563.75|565.47|563.55|0
1647373410000|2022-03-15 19:43:30|566.06|564.14|566.44|564.52|566.44|564.52|566.06|564.14|0
1647373420000|2022-03-15 19:43:40|566.64|564.72|566.64|564.72|567.03|565.11|566.64|564.72|0
1647373430000|2022-03-15 19:43:50|566.83|564.91|566.83|564.91|566.83|564.91|566.64|564.72|0
1647373440000|2022-03-15 19:44:00|567.61|565.69|567.03|565.11|567.61|565.69|567.03|565.11|0
1647373450000|2022-03-15 19:44:10|567.42|565.5|565.47|563.55|567.42|565.5|565.47|563.55|0
1647373460000|2022-03-15 19:44:20|565.28|563.36|566.35|564.43|566.64|564.72|565.28|563.36|0
1647373470000|2022-03-15 19:44:30|566.25|564.33|566.06|564.14|566.44|564.52|566.06|564.14|0
1647373480000|2022-03-15 19:44:40|565.67|563.75|567.22|565.3|567.22|565.3|565.67|563.75|0
1647373490000|2022-03-15 19:44:50|567.03|565.11|566.06|564.14|567.03|565.11|566.06|564.14|0
1647373500000|2022-03-15 19:45:00|564.7|562.78|566.64|564.72|566.64|564.72|564.5|562.58|0
1647373510000|2022-03-15 19:45:10|566.44|564.52|568|566.08|568.19|566.27|566.44|564.52|0
1647373520000|2022-03-15 19:45:20|568.19|566.27|568|566.08|568.19|566.27|567.42|565.5|0
1647373530000|2022-03-15 19:45:30|567.8|565.88|567.42|565.5|568|566.08|567.42|565.5|0
1647373540000|2022-03-15 19:45:40|567.03|565.11|568.19|566.27|568.19|566.27|567.03|565.11|0
1647373550000|2022-03-15 19:45:50|568.58|566.66|568.39|566.47|569.17|567.25|568.39|566.47|0
1647373560000|2022-03-15 19:46:00|568.19|566.27|568|566.08|568.19|566.27|567.61|565.69|0
1647373570000|2022-03-15 19:46:10|567.42|565.5|567.42|565.5|567.91|565.99|567.22|565.3|0
1647373580000|2022-03-15 19:46:20|567.22|565.3|566.25|564.33|567.22|565.3|566.25|564.33|0
1647373590000|2022-03-15 19:46:30|566.35|564.43|565.86|563.94|566.64|564.72|565.86|563.94|0
1647373600000|2022-03-15 19:46:40|565.67|563.75|564.7|562.78|565.67|563.75|564.7|562.78|0
1647373610000|2022-03-15 19:46:50|564.89|562.97|566.25|564.33|566.35|564.43|564.89|562.97|0
1647373620000|2022-03-15 19:47:00|567.42|565.5|568|566.08|568.29|566.37|567.42|565.5|0
1647373630000|2022-03-15 19:47:10|567.03|565.11|567.22|565.3|567.61|565.69|567.03|565.11|0
1647373640000|2022-03-15 19:47:20|567.8|565.88|567.71|565.79|567.8|565.88|566.83|564.91|0
1647373650000|2022-03-15 19:47:30|567.41|565.49|568|566.08|568.19|566.27|567.41|565.49|0
1647373660000|2022-03-15 19:47:40|567.8|565.88|568.78|566.86|569.17|567.25|567.8|565.88|0
1647373670000|2022-03-15 19:47:50|568.39|566.47|568.39|566.47|568.78|566.86|568.39|566.47|0
1647373680000|2022-03-15 19:48:00|568.19|566.27|568.58|566.66|568.78|566.86|568.19|566.27|0
1647373690000|2022-03-15 19:48:10|569.36|567.44|568.78|566.86|569.36|567.44|568.58|566.66|0
1647373700000|2022-03-15 19:48:20|567.38|565.46|567.28|565.36|567.38|565.46|567.18|565.26|0
1647373710000|2022-03-15 19:48:30|566.99|565.07|566.4|564.48|566.99|565.07|566.4|564.48|0
1647373720000|2022-03-15 19:48:40|566.01|564.09|566.4|564.48|566.4|564.48|566.01|564.09|0
1647373730000|2022-03-15 19:48:50|566.6|564.68|566.2|564.28|566.79|564.87|566.2|564.28|0
1647373740000|2022-03-15 19:49:00|566.4|564.48|565.81|563.89|566.4|564.48|565.81|563.89|0
1647373750000|2022-03-15 19:49:10|565.72|563.8|565.42|563.5|565.72|563.8|565.03|563.11|0
1647373760000|2022-03-15 19:49:20|564.84|562.92|564.84|562.92|564.84|562.92|564.55|562.63|0
1647373770000|2022-03-15 19:49:30|564.45|562.53|564.45|562.53|564.45|562.53|564.25|562.33|0
1647373780000|2022-03-15 19:49:40|563.86|561.94|562.99|561.07|563.86|561.94|562.99|561.07|0
1647373790000|2022-03-15 19:49:50|561.92|560|561.92|560|561.92|560|561.72|559.8|0
1647373800000|2022-03-15 19:50:00|560.85|558.93|560.75|558.83|561.53|559.61|560.75|558.83|0
1647373810000|2022-03-15 19:50:10|561.92|560|561.53|559.61|561.92|560|561.53|559.61|0
1647373820000|2022-03-15 19:50:20|561.72|559.8|562.11|560.19|562.11|560.19|561.72|559.8|0
1647373830000|2022-03-15 19:50:30|561.72|559.8|561.14|559.22|561.72|559.8|560.94|559.02|0
1647373840000|2022-03-15 19:50:40|560.94|559.02|561.53|559.61|561.53|559.61|560.94|559.02|0
1647373850000|2022-03-15 19:50:50|561.43|559.51|561.33|559.41|561.72|559.8|561.33|559.41|0
1647373860000|2022-03-15 19:51:00|561.14|559.22|560.36|558.44|561.14|559.22|560.36|558.44|0
1647373870000|2022-03-15 19:51:10|559.78|557.86|559.1|557.18|559.78|557.86|559|557.08|0
1647373880000|2022-03-15 19:51:20|559.2|557.28|559|557.08|559.58|557.66|559|557.08|0
1647373890000|2022-03-15 19:51:30|558.81|556.89|560.56|558.64|560.56|558.64|558.81|556.89|0
1647373900000|2022-03-15 19:51:40|559.2|557.28|559|557.08|559.2|557.28|559|557.08|0
1647373910000|2022-03-15 19:51:50|559.97|558.05|559.2|557.28|559.97|558.05|559.2|557.28|0
1647373920000|2022-03-15 19:52:00|559.39|557.47|559.2|557.28|559.69|557.77|559.2|557.28|0
1647373930000|2022-03-15 19:52:10|559|557.08|559.97|558.05|559.97|558.05|559|557.08|0
1647373940000|2022-03-15 19:52:20|559.78|557.86|559.58|557.66|559.97|558.05|559.58|557.66|0
1647373950000|2022-03-15 19:52:30|559.39|557.47|559.2|557.28|559.39|557.47|559.2|557.28|0
1647373960000|2022-03-15 19:52:40|559|557.08|559|557.08|559|557.08|558.81|556.89|0
1647373970000|2022-03-15 19:52:50|558.81|556.89|558.81|556.89|559.39|557.47|558.81|556.89|0
1647373980000|2022-03-15 19:53:00|558.91|556.99|558.61|556.69|559.1|557.18|558.61|556.69|0
1647373990000|2022-03-15 19:53:10|558.23|556.31|560.07|558.15|560.07|558.15|558.23|556.31|0
1647374000000|2022-03-15 19:53:20|559|557.08|558.42|556.5|559|557.08|558.23|556.31|0
1647374010000|2022-03-15 19:53:30|558.03|556.11|558.23|556.31|558.23|556.31|557.75|555.83|0
1647374020000|2022-03-15 19:53:40|558.61|556.69|558.42|556.5|558.61|556.69|558.23|556.31|0
1647374030000|2022-03-15 19:53:50|558.23|556.31|558.03|556.11|558.23|556.31|558.03|556.11|0
1647374040000|2022-03-15 19:54:00|557.84|555.92|557.06|555.14|557.84|555.92|557.06|555.14|0
1647374050000|2022-03-15 19:54:10|557.26|555.34|556.45|554.53|558.99|557.07|556.45|554.53|0
1647374060000|2022-03-15 19:54:20|556.26|554.34|558.46|556.54|558.46|556.54|556.26|554.34|0
1647374070000|2022-03-15 19:54:30|559.92|558|559.15|557.23|559.92|558|559.15|557.23|0
1647374080000|2022-03-15 19:54:40|559.34|557.42|561.07|559.15|561.07|559.15|559.34|557.42|0
1647374090000|2022-03-15 19:54:50|561.46|559.54|562.23|560.31|562.23|560.31|561.46|559.54|0
1647374100000|2022-03-15 19:55:00|563.39|561.47|565.72|563.8|565.72|563.8|563.39|561.47|0
1647374110000|2022-03-15 19:55:10|564.75|562.83|564.75|562.83|565.52|563.6|564.75|562.83|0
1647374120000|2022-03-15 19:55:20|564.55|562.63|564.94|563.02|565.33|563.41|564.55|562.63|0
1647374130000|2022-03-15 19:55:30|565.13|563.21|564.17|562.25|565.13|563.21|564.17|562.25|0
1647374140000|2022-03-15 19:55:40|564.94|563.02|565.13|563.21|565.52|563.6|564.94|563.02|0
1647374150000|2022-03-15 19:55:50|565.72|563.8|565.72|563.8|565.72|563.8|565.13|563.21|0
1647374160000|2022-03-15 19:56:00|565.52|563.6|566.88|564.96|567.66|565.74|565.52|563.6|0
1647374170000|2022-03-15 19:56:10|565.52|563.6|564.94|563.02|565.52|563.6|564.94|563.02|0
1647374180000|2022-03-15 19:56:20|564.36|562.44|563.39|561.47|564.36|562.44|563.39|561.47|0
1647374190000|2022-03-15 19:56:30|563.78|561.86|563.01|561.09|564.94|563.02|563.01|561.09|0
1647374200000|2022-03-15 19:56:40|563.97|562.05|564.75|562.83|564.75|562.83|563.97|562.05|0
1647374210000|2022-03-15 19:56:50|565.33|563.41|565.91|563.99|565.91|563.99|565.33|563.41|0
1647374220000|2022-03-15 19:57:00|566.1|564.18|566.98|565.06|566.98|565.06|566.1|564.18|0
1647374230000|2022-03-15 19:57:10|567.07|565.15|566.88|564.96|567.07|565.15|566.88|564.96|0
1647374240000|2022-03-15 19:57:20|567.07|565.15|567.46|565.54|567.46|565.54|567.07|565.15|0
1647374250000|2022-03-15 19:57:30|566.88|564.96|567.46|565.54|567.46|565.54|566.88|564.96|0
1647374260000|2022-03-15 19:57:40|567.65|565.73|566.68|564.76|567.85|565.93|566.68|564.76|0
1647374270000|2022-03-15 19:57:50|567.27|565.35|566.49|564.57|567.27|565.35|566.3|564.38|0
1647374280000|2022-03-15 19:58:00|566.68|564.76|567.46|565.54|568.04|566.12|566.68|564.76|0
1647374290000|2022-03-15 19:58:10|567.27|565.35|568.24|566.32|568.24|566.32|567.27|565.35|0
1647374300000|2022-03-15 19:58:20|568.04|566.12|567.65|565.73|568.04|566.12|567.65|565.73|0
1647374310000|2022-03-15 19:58:30|567.07|565.15|566.88|564.96|567.27|565.35|566.68|564.76|0
1647374320000|2022-03-15 19:58:40|567.07|565.15|566.68|564.76|567.07|565.15|566.68|564.76|0
1647374330000|2022-03-15 19:58:50|566.49|564.57|567.07|565.15|567.07|565.15|566.49|564.57|0
1647374340000|2022-03-15 19:59:00|566.1|564.18|565.52|563.6|566.4|564.48|565.52|563.6|0
1647374350000|2022-03-15 19:59:10|565.91|563.99|567.85|565.93|567.85|565.93|565.91|563.99|0
1647374360000|2022-03-15 19:59:20|568.43|566.51|567.85|565.93|568.43|566.51|567.65|565.73|0
1647374370000|2022-03-15 19:59:30|568.24|566.32|569.01|567.09|569.01|567.09|568.24|566.32|0
1647374380000|2022-03-15 19:59:40|569.21|567.29|567.46|565.54|569.21|567.29|567.46|565.54|0
1647374390000|2022-03-15 19:59:50|566.68|564.76|564.94|563.02|566.68|564.76|564.94|563.02|0
1647374400000|2022-03-15 20:00:00|565.13|563.21|565.33|563.41|565.33|563.41|564.27|562.35|0
1647374410000|2022-03-15 20:00:10|566.1|564.18|564.94|563.02|566.1|564.18|564.94|563.02|0
1647374420000|2022-03-15 20:00:20|564.36|562.44|563.78|561.86|564.55|562.63|563.78|561.86|0
1647374430000|2022-03-15 20:00:30|564.36|562.44|564.75|562.83|565.13|563.21|564.36|562.44|0
1647374440000|2022-03-15 20:00:40|564.94|563.02|564.75|562.83|565.13|563.21|564.75|562.83|0
1647374450000|2022-03-15 20:00:50|564.94|563.02|564.94|563.02|565.13|563.21|564.94|563.02|0
1647374460000|2022-03-15 20:01:00|565.13|563.21|564.75|562.83|565.13|563.21|564.75|562.83|0
1647374470000|2022-03-15 20:01:10|564.94|563.02|565.13|563.21|565.13|563.21|564.94|563.02|0
1647374480000|2022-03-15 20:01:20|564.94|563.02|564.75|562.83|564.94|563.02|564.75|562.83|0
1647374490000|2022-03-15 20:01:30|564.94|563.02|564.75|562.83|564.94|563.02|564.75|562.83|0
1647374500000|2022-03-15 20:01:40|564.94|563.02|564.94|563.02|564.94|563.02|564.94|563.02|0
1647374510000|2022-03-15 20:01:50|564.75|562.83|564.55|562.63|564.75|562.83|564.36|562.44|0
1647374520000|2022-03-15 20:02:00|564.36|562.44|564.36|562.44|564.36|562.44|564.16|562.24|0
1647374530000|2022-03-15 20:02:10|564.55|562.63|564.75|562.83|564.94|563.02|564.55|562.63|0
1647374540000|2022-03-15 20:02:20|564.94|563.02|565.13|563.21|565.13|563.21|564.94|563.02|0
1647374550000|2022-03-15 20:02:30|565.04|563.12|565.71|563.79|565.71|563.79|565.04|563.12|0
1647374560000|2022-03-15 20:02:40|565.81|563.89|566.49|564.57|566.49|564.57|565.81|563.89|0
1647374570000|2022-03-15 20:02:50|566.88|564.96|567.26|565.34|567.26|565.34|566.88|564.96|0
1647374580000|2022-03-15 20:03:00|567.46|565.54|567.46|565.54|567.46|565.54|567.46|565.54|0
1647374590000|2022-03-15 20:03:10|567.65|565.73|567.65|565.73|567.65|565.73|567.46|565.54|0
1647374600000|2022-03-15 20:03:20|567.46|565.54|567.46|565.54|567.85|565.93|567.46|565.54|0
1647374610000|2022-03-15 20:03:30|567.65|565.73|567.46|565.54|567.65|565.73|567.46|565.54|0
1647374620000|2022-03-15 20:03:40|567.26|565.34|566.29|564.37|567.26|565.34|566.29|564.37|0
1647374630000|2022-03-15 20:03:50|566.49|564.57|567.17|565.25|567.17|565.25|566.49|564.57|0
1647374640000|2022-03-15 20:04:00|567.46|565.54|566.68|564.76|567.46|565.54|566.68|564.76|0
1647374650000|2022-03-15 20:04:10|566.49|564.57|566.88|564.96|566.88|564.96|566.49|564.57|0
1647374660000|2022-03-15 20:04:20|567.07|565.15|567.07|565.15|567.07|565.15|567.07|565.15|0
1647374670000|2022-03-15 20:04:30|567.26|565.34|567.37|565.45|567.37|565.45|566.88|564.96|0
1647374680000|2022-03-15 20:04:40|567.46|565.54|567.26|565.34|567.46|565.54|567.26|565.34|0
1647374690000|2022-03-15 20:04:50|567.46|565.54|567.65|565.73|567.65|565.73|567.46|565.54|0
1647374700000|2022-03-15 20:05:00|567.95|566.03|567.65|565.73|568.04|566.12|567.46|565.54|0
1647374710000|2022-03-15 20:05:10|567.26|565.34|566.88|564.96|567.26|565.34|566.88|564.96|0
1647374720000|2022-03-15 20:05:20|566.98|565.06|566.88|564.96|566.98|565.06|566.68|564.76|0
1647374730000|2022-03-15 20:05:30|566.29|564.37|566.68|564.76|566.68|564.76|566.29|564.37|0
1647374740000|2022-03-15 20:05:40|566.88|564.96|566.88|564.96|566.88|564.96|566.88|564.96|0
1647374750000|2022-03-15 20:05:50|567.26|565.34|567.07|565.15|567.26|565.34|567.07|565.15|0
1647374760000|2022-03-15 20:06:00|567.85|565.93|567.65|565.73|567.85|565.93|567.65|565.73|0
1647374770000|2022-03-15 20:06:10|567.46|565.54|567.85|565.93|567.85|565.93|567.46|565.54|0
1647374780000|2022-03-15 20:06:20|568.04|566.12|567.65|565.73|568.04|566.12|567.65|565.73|0
1647374790000|2022-03-15 20:06:30|567.85|565.93|567.85|565.93|567.85|565.93|567.65|565.73|0
1647374800000|2022-03-15 20:06:40|568.04|566.12|568.04|566.12|568.23|566.31|568.04|566.12|0
1647374810000|2022-03-15 20:06:50|567.85|565.93|567.85|565.93|567.95|566.03|567.85|565.93|0
1647374820000|2022-03-15 20:07:00|568.23|566.31|568.43|566.51|568.62|566.7|568.23|566.31|0
1647374830000|2022-03-15 20:07:10|568.23|566.31|568.43|566.51|568.43|566.51|568.23|566.31|0
1647374840000|2022-03-15 20:07:20|568.04|566.12|568.04|566.12|568.04|566.12|567.95|566.03|0
1647374850000|2022-03-15 20:07:30|567.95|566.03|568.23|566.31|568.23|566.31|567.95|566.03|0
1647374860000|2022-03-15 20:07:40|568.43|566.51|568.82|566.9|568.82|566.9|568.43|566.51|0
1647374870000|2022-03-15 20:07:50|569.01|567.09|569.01|567.09|569.01|567.09|569.01|567.09|0
1647374880000|2022-03-15 20:08:00|568.82|566.9|569.01|567.09|569.01|567.09|568.82|566.9|0
1647374890000|2022-03-15 20:08:10|568.82|566.9|568.82|566.9|569.01|567.09|568.82|566.9|0
1647374900000|2022-03-15 20:08:20|569.01|567.09|569.01|567.09|569.01|567.09|569.01|567.09|0
1647374910000|2022-03-15 20:08:30|569.21|567.29|569.21|567.29|569.4|567.48|569.21|567.29|0
1647374920000|2022-03-15 20:08:40|569.01|567.09|568.82|566.9|569.11|567.19|568.82|566.9|0
1647374930000|2022-03-15 20:08:50|569.01|567.09|569.4|567.48|569.4|567.48|569.01|567.09|0
1647374940000|2022-03-15 20:09:00|569.59|567.67|569.98|568.06|569.98|568.06|569.59|567.67|0
1647374950000|2022-03-15 20:09:10|569.59|567.67|569.98|568.06|569.98|568.06|569.59|567.67|0
1647374960000|2022-03-15 20:09:20|570.18|568.26|570.18|568.26|570.18|568.26|570.18|568.26|0
1647374970000|2022-03-15 20:09:30|570.37|568.45|570.37|568.45|570.37|568.45|570.37|568.45|0
1647374980000|2022-03-15 20:09:40|569.98|568.06|569.98|568.06|570.18|568.26|569.79|567.87|0
1647374990000|2022-03-15 20:09:50|569.79|567.87|569.59|567.67|569.79|567.87|569.59|567.67|0
1647375000000|2022-03-15 20:10:00|569.79|567.87|569.59|567.67|569.98|568.06|569.59|567.67|0
1647375010000|2022-03-15 20:10:10|569.4|567.48|569.4|567.48|569.4|567.48|569.2|567.28|0
1647375020000|2022-03-15 20:10:20|569.2|567.28|569.4|567.48|569.59|567.67|569.2|567.28|0
1647375030000|2022-03-15 20:10:30|569.2|567.28|569.11|567.19|569.4|567.48|568.82|566.9|0
1647375040000|2022-03-15 20:10:40|569.2|567.28|569.2|567.28|569.2|567.28|569.2|567.28|0
1647375050000|2022-03-15 20:10:50|569.4|567.48|569.4|567.48|569.4|567.48|569.4|567.48|0
1647375060000|2022-03-15 20:11:00|569.2|567.28|569.79|567.87|569.79|567.87|569.2|567.28|0
1647375070000|2022-03-15 20:11:10|569.4|567.48|569.59|567.67|569.59|567.67|569.4|567.48|0
1647375080000|2022-03-15 20:11:20|569.4|567.48|569.31|567.39|569.4|567.48|569.31|567.39|0
1647375090000|2022-03-15 20:11:30|569.5|567.58|569.79|567.87|569.79|567.87|569.5|567.58|0
1647375110000|2022-03-15 20:11:50|569.5|567.58|569.79|567.87|569.79|567.87|569.5|567.58|0
1647375120000|2022-03-15 20:12:00|569.98|568.06|569.79|567.87|569.98|568.06|569.79|567.87|0
1647375130000|2022-03-15 20:12:10|569.59|567.67|569.4|567.48|569.59|567.67|569.4|567.48|0
1647375140000|2022-03-15 20:12:20|569.5|567.58|569.59|567.67|569.59|567.67|569.5|567.58|0
1647375150000|2022-03-15 20:12:30|569.2|567.28|569.2|567.28|569.2|567.28|569.01|567.09|0
1647375160000|2022-03-15 20:12:40|568.62|566.7|568.62|566.7|568.62|566.7|568.53|566.61|0
1647375170000|2022-03-15 20:12:50|568.82|566.9|568.04|566.12|568.82|566.9|568.04|566.12|0
1647375180000|2022-03-15 20:13:00|568.33|566.41|567.84|565.92|568.62|566.7|567.84|565.92|0
1647375190000|2022-03-15 20:13:10|567.65|565.73|568.23|566.31|568.23|566.31|567.65|565.73|0
1647375200000|2022-03-15 20:13:20|568.14|566.22|567.84|565.92|568.14|566.22|567.84|565.92|0
1647375210000|2022-03-15 20:13:30|568.04|566.12|568.43|566.51|568.43|566.51|568.04|566.12|0
1647375220000|2022-03-15 20:13:40|568.04|566.12|568.04|566.12|568.23|566.31|568.04|566.12|0
1647375230000|2022-03-15 20:13:50|568.14|566.22|568.33|566.41|568.43|566.51|568.14|566.22|0
1647375240000|2022-03-15 20:14:00|568.53|566.61|569.11|567.19|569.2|567.28|568.53|566.61|0
1647375250000|2022-03-15 20:14:10|569.01|567.09|569.59|567.67|569.59|567.67|569.01|567.09|0
1647375260000|2022-03-15 20:14:20|569.5|567.58|570.37|568.45|570.37|568.45|569.5|567.58|0
1647375270000|2022-03-15 20:14:30|570.56|568.64|570.95|569.03|570.95|569.03|570.56|568.64|0
1647375280000|2022-03-15 20:14:40|570.37|568.45|570.56|568.64|570.56|568.64|570.37|568.45|0
1647375290000|2022-03-15 20:14:50|570.37|568.45|570.67|568.75|570.67|568.75|570.37|568.45|0
1647375320000|2022-03-15 20:15:20|570.52|568.12|570.61|568.21|570.61|568.21|570.52|568.12|0
1647375330000|2022-03-15 20:15:30|570.52|568.12|570.32|567.92|570.52|568.12|570.22|567.82|0
1647375340000|2022-03-15 20:15:40|570.22|567.82|570.22|567.82|570.22|567.82|570.22|567.82|0
1647375350000|2022-03-15 20:15:50|570.13|567.73|570.22|567.82|570.22|567.82|570.13|567.73|0
1647375360000|2022-03-15 20:16:00|569.93|567.53|570.32|567.92|570.32|567.92|569.93|567.53|0
1647375370000|2022-03-15 20:16:10|570.13|567.73|569.93|567.53|570.13|567.73|569.93|567.53|0
1647375380000|2022-03-15 20:16:20|569.83|567.43|570.03|567.63|570.03|567.63|569.83|567.43|0
1647375390000|2022-03-15 20:16:30|570.22|567.82|570.22|567.82|570.22|567.82|570.22|567.82|0
1647375400000|2022-03-15 20:16:40|569.64|567.24|569.44|567.04|569.64|567.24|569.44|567.04|0
1647375410000|2022-03-15 20:16:50|568.86|566.46|568.86|566.46|568.86|566.46|568.67|566.27|0
1647375420000|2022-03-15 20:17:00|568.28|565.88|568.28|565.88|568.28|565.88|568.28|565.88|0
1647375430000|2022-03-15 20:17:10|568.08|565.68|568.08|565.68|568.28|565.88|568.08|565.68|0
1647375440000|2022-03-15 20:17:20|568.28|565.88|568.28|565.88|568.28|565.88|568.08|565.68|0
1647375450000|2022-03-15 20:17:30|568.47|566.07|568.28|565.88|568.47|566.07|568.28|565.88|0
1647375460000|2022-03-15 20:17:40|568.47|566.07|568.47|566.07|568.47|566.07|568.18|565.78|0
1647375470000|2022-03-15 20:17:50|568.08|565.68|567.89|565.49|568.18|565.78|567.89|565.49|0
1647375480000|2022-03-15 20:18:00|567.8|565.4|567.5|565.1|567.8|565.4|567.5|565.1|0
1647375500000|2022-03-15 20:18:20|567.69|565.29|567.69|565.29|567.69|565.29|567.69|565.29|0
1647375510000|2022-03-15 20:18:30|568.18|565.78|568.28|565.88|568.28|565.88|568.18|565.78|0
1647375520000|2022-03-15 20:18:40|568.38|565.98|568.47|566.07|568.47|566.07|568.38|565.98|0
1647375530000|2022-03-15 20:18:50|568.28|565.88|568.28|565.88|568.28|565.88|568.28|565.88|0
1647375540000|2022-03-15 20:19:00|568.38|565.98|568.47|566.07|568.47|566.07|568.28|565.88|0
1647375550000|2022-03-15 20:19:10|568.38|565.98|568.47|566.07|568.47|566.07|568.38|565.98|0
1647375560000|2022-03-15 20:19:20|568.66|566.26|568.66|566.26|568.66|566.26|568.66|566.26|0
1647375570000|2022-03-15 20:19:30|568.47|566.07|568.47|566.07|568.47|566.07|568.47|566.07|0
1647375580000|2022-03-15 20:19:40|568.66|566.26|568.66|566.26|568.66|566.26|568.66|566.26|0
1647375590000|2022-03-15 20:19:50|568.57|566.17|568.47|566.07|568.57|566.17|568.47|566.07|0
1647375600000|2022-03-15 20:20:00|568.57|566.17|568.47|566.07|568.57|566.17|568.47|566.07|0
1647375610000|2022-03-15 20:20:10|568.66|566.26|568.28|565.88|568.66|566.26|568.28|565.88|0
1647375630000|2022-03-15 20:20:30|568.47|566.07|568.66|566.26|568.66|566.26|568.47|566.07|0
1647375650000|2022-03-15 20:20:50|568.47|566.07|568.28|565.88|568.57|566.17|568.28|565.88|0
1647375660000|2022-03-15 20:21:00|568.47|566.07|568.08|565.68|568.47|566.07|568.08|565.68|0
1647375670000|2022-03-15 20:21:10|567.99|565.59|567.89|565.49|567.99|565.59|567.89|565.49|0
1647375680000|2022-03-15 20:21:20|568.08|565.68|567.99|565.59|568.08|565.68|567.99|565.59|0
1647375690000|2022-03-15 20:21:30|568.08|565.68|567.79|565.39|568.08|565.68|567.79|565.39|0
1647375700000|2022-03-15 20:21:40|567.69|565.29|567.6|565.2|567.69|565.29|567.5|565.1|0
1647375710000|2022-03-15 20:21:50|567.5|565.1|567.6|565.2|567.6|565.2|567.5|565.1|0
1647375720000|2022-03-15 20:22:00|567.69|565.29|567.5|565.1|567.69|565.29|567.5|565.1|0
1647375730000|2022-03-15 20:22:10|567.69|565.29|567.5|565.1|567.69|565.29|567.5|565.1|0
1647375740000|2022-03-15 20:22:20|567.69|565.29|567.69|565.29|567.69|565.29|567.6|565.2|0
1647375750000|2022-03-15 20:22:30|568.28|565.88|568.28|565.88|568.28|565.88|568.28|565.88|0
1647375770000|2022-03-15 20:22:50|567.99|565.59|567.69|565.29|568.18|565.78|567.69|565.29|0
1647375780000|2022-03-15 20:23:00|567.79|565.39|567.79|565.39|567.79|565.39|567.79|565.39|0
1647375790000|2022-03-15 20:23:10|567.89|565.49|567.89|565.49|567.89|565.49|567.89|565.49|0
1647375800000|2022-03-15 20:23:20|567.99|565.59|567.5|565.1|567.99|565.59|567.5|565.1|0
1647375810000|2022-03-15 20:23:30|567.89|565.49|567.89|565.49|567.89|565.49|567.79|565.39|0
1647375820000|2022-03-15 20:23:40|568.27|565.87|568.27|565.87|568.27|565.87|568.27|565.87|0
1647375830000|2022-03-15 20:23:50|568.18|565.78|568.08|565.68|568.18|565.78|568.08|565.68|0
1647375840000|2022-03-15 20:24:00|568.27|565.87|568.27|565.87|568.27|565.87|568.27|565.87|0
1647375860000|2022-03-15 20:24:20|568.08|565.68|568.08|565.68|568.08|565.68|568.08|565.68|0
1647375880000|2022-03-15 20:24:40|567.89|565.49|568.08|565.68|568.18|565.78|567.89|565.49|0
1647375900000|2022-03-15 20:25:00|568.27|565.87|568.08|565.68|568.27|565.87|568.08|565.68|0
1647375910000|2022-03-15 20:25:10|568.18|565.78|568.27|565.87|568.27|565.87|568.18|565.78|0
1647375920000|2022-03-15 20:25:20|568.08|565.68|568.08|565.68|568.08|565.68|568.08|565.68|0
1647375930000|2022-03-15 20:25:30|567.89|565.49|567.89|565.49|567.89|565.49|567.89|565.49|0
1647375940000|2022-03-15 20:25:40|567.99|565.59|568.08|565.68|568.08|565.68|567.89|565.49|0
1647375980000|2022-03-15 20:26:20|568.47|566.07|568.47|566.07|568.47|566.07|568.47|566.07|0
1647375990000|2022-03-15 20:26:30|568.57|566.17|568.47|566.07|568.66|566.26|568.47|566.07|0
1647376000000|2022-03-15 20:26:40|568.37|565.97|568.66|566.26|568.66|566.26|568.27|565.87|0
1647376010000|2022-03-15 20:26:50|568.57|566.17|568.47|566.07|568.57|566.17|568.47|566.07|0
1647376020000|2022-03-15 20:27:00|568.66|566.26|568.86|566.46|568.86|566.46|568.66|566.26|0
1647376040000|2022-03-15 20:27:20|569.05|566.65|568.86|566.46|569.05|566.65|568.86|566.46|0
1647376050000|2022-03-15 20:27:30|568.57|566.17|568.47|566.07|568.57|566.17|568.37|565.97|0
1647376060000|2022-03-15 20:27:40|568.37|565.97|568.27|565.87|568.37|565.97|568.27|565.87|0
1647376070000|2022-03-15 20:27:50|568.18|565.78|568.08|565.68|568.18|565.78|568.08|565.68|0
1647376080000|2022-03-15 20:28:00|568.66|566.26|568.47|566.07|568.66|566.26|568.47|566.07|0
1647376100000|2022-03-15 20:28:20|568.57|566.17|568.57|566.17|568.57|566.17|568.57|566.17|0
1647376110000|2022-03-15 20:28:30|568.47|566.07|568.47|566.07|568.47|566.07|568.47|566.07|0
1647376120000|2022-03-15 20:28:40|568.57|566.17|568.57|566.17|568.57|566.17|568.57|566.17|0
1647376130000|2022-03-15 20:28:50|568.86|566.46|568.76|566.36|568.86|566.46|568.66|566.26|0
1647376140000|2022-03-15 20:29:00|568.86|566.46|568.86|566.46|568.86|566.46|568.86|566.46|0
1647376150000|2022-03-15 20:29:10|568.96|566.56|568.96|566.56|568.96|566.56|568.96|566.56|0
1647376160000|2022-03-15 20:29:20|568.86|566.46|568.76|566.36|568.86|566.46|568.76|566.36|0
1647376170000|2022-03-15 20:29:30|568.86|566.46|568.86|566.46|568.86|566.46|568.86|566.46|0
1647376180000|2022-03-15 20:29:40|568.96|566.56|569.24|566.84|569.24|566.84|568.96|566.56|0
1647376200000|2022-03-15 20:30:00|568.96|566.56|569.05|566.65|569.15|566.75|568.96|566.56|0
1647376210000|2022-03-15 20:30:10|568.96|566.56|568.76|566.36|569.05|566.65|568.76|566.36|0
1647376220000|2022-03-15 20:30:20|569.24|566.84|569.54|567.14|569.54|567.14|569.24|566.84|0
1647376230000|2022-03-15 20:30:30|569.34|566.94|569.34|566.94|569.44|567.04|569.34|566.94|0
1647376240000|2022-03-15 20:30:40|569.24|566.84|569.34|566.94|569.34|566.94|569.24|566.84|0
1647376250000|2022-03-15 20:30:50|569.24|566.84|569.05|566.65|569.24|566.84|569.05|566.65|0
1647376260000|2022-03-15 20:31:00|568.66|566.26|568.86|566.46|568.86|566.46|568.66|566.26|0
1647376270000|2022-03-15 20:31:10|569.05|566.65|569.05|566.65|569.05|566.65|569.05|566.65|0
1647376280000|2022-03-15 20:31:20|568.86|566.46|568.85|566.45|568.86|566.46|568.66|566.26|0
1647376290000|2022-03-15 20:31:30|568.66|566.26|568.96|566.56|568.96|566.56|568.66|566.26|0
1647376300000|2022-03-15 20:31:40|568.85|566.45|569.24|566.84|569.24|566.84|568.85|566.45|0
1647376310000|2022-03-15 20:31:50|569.83|567.43|570.02|567.62|570.02|567.62|569.83|567.43|0
1647376320000|2022-03-15 20:32:00|569.63|567.23|569.44|567.04|569.63|567.23|569.44|567.04|0
1647376330000|2022-03-15 20:32:10|569.24|566.84|568.66|566.26|569.24|566.84|568.66|566.26|0
1647376340000|2022-03-15 20:32:20|569.05|566.65|569.05|566.65|569.15|566.75|569.05|566.65|0
1647376350000|2022-03-15 20:32:30|569.15|566.75|569.15|566.75|569.15|566.75|569.05|566.65|0
1647376360000|2022-03-15 20:32:40|569.05|566.65|569.05|566.65|569.05|566.65|569.05|566.65|0
1647376370000|2022-03-15 20:32:50|569.24|566.84|569.24|566.84|569.24|566.84|569.15|566.75|0
1647376380000|2022-03-15 20:33:00|569.54|567.14|569.63|567.23|569.63|567.23|569.54|567.14|0
1647376390000|2022-03-15 20:33:10|569.44|567.04|569.34|566.94|569.44|567.04|569.34|566.94|0
1647376400000|2022-03-15 20:33:20|569.24|566.84|569.15|566.75|569.34|566.94|569.15|566.75|0
1647376410000|2022-03-15 20:33:30|569.05|566.65|569.05|566.65|569.15|566.75|569.05|566.65|0
1647376420000|2022-03-15 20:33:40|569.15|566.75|569.15|566.75|569.15|566.75|569.15|566.75|0
1647376430000|2022-03-15 20:33:50|569.05|566.65|569.15|566.75|569.15|566.75|568.96|566.56|0
1647376440000|2022-03-15 20:34:00|569.44|567.04|569.54|567.14|569.63|567.23|569.44|567.04|0
1647376450000|2022-03-15 20:34:10|569.44|567.04|569.44|567.04|569.44|567.04|569.44|567.04|0
1647376460000|2022-03-15 20:34:20|569.54|567.14|569.83|567.43|569.83|567.43|569.54|567.14|0
1647376470000|2022-03-15 20:34:30|569.63|567.23|569.44|567.04|569.63|567.23|569.44|567.04|0
1647376480000|2022-03-15 20:34:40|569.05|566.65|569.05|566.65|569.05|566.65|568.95|566.55|0
1647376490000|2022-03-15 20:34:50|569.15|566.75|569.05|566.65|569.15|566.75|569.05|566.65|0
1647376510000|2022-03-15 20:35:10|568.85|566.45|568.85|566.45|568.85|566.45|568.85|566.45|0
1647376520000|2022-03-15 20:35:20|568.95|566.55|568.95|566.55|568.95|566.55|568.85|566.45|0
1647376530000|2022-03-15 20:35:30|568.85|566.45|568.85|566.45|568.85|566.45|568.85|566.45|0
1647376540000|2022-03-15 20:35:40|568.95|566.55|568.76|566.36|568.95|566.55|568.66|566.26|0
1647376550000|2022-03-15 20:35:50|568.66|566.26|569.24|566.84|569.24|566.84|568.66|566.26|0
1647376560000|2022-03-15 20:36:00|569.05|566.65|568.76|566.36|569.05|566.65|568.66|566.26|0
1647376570000|2022-03-15 20:36:10|568.66|566.26|568.66|566.26|568.66|566.26|568.66|566.26|0
1647376580000|2022-03-15 20:36:20|568.85|566.45|568.85|566.45|568.85|566.45|568.85|566.45|0
1647376600000|2022-03-15 20:36:40|568.27|565.87|568.27|565.87|568.27|565.87|568.27|565.87|0
1647376610000|2022-03-15 20:36:50|568.08|565.68|568.27|565.87|568.27|565.87|568.08|565.68|0
1647376620000|2022-03-15 20:37:00|568.46|566.06|568.37|565.97|568.46|566.06|568.37|565.97|0
1647376630000|2022-03-15 20:37:10|568.46|566.06|568.27|565.87|568.46|566.06|568.27|565.87|0
1647376640000|2022-03-15 20:37:20|568.37|565.97|568.27|565.87|568.46|566.06|568.27|565.87|0
1647376650000|2022-03-15 20:37:30|568.08|565.68|568.08|565.68|568.08|565.68|568.08|565.68|0
1647376660000|2022-03-15 20:37:40|568.46|566.06|568.27|565.87|568.46|566.06|568.27|565.87|0
1647376670000|2022-03-15 20:37:50|567.88|565.48|567.88|565.48|567.88|565.48|567.88|565.48|0
1647376680000|2022-03-15 20:38:00|567.69|565.29|567.69|565.29|567.69|565.29|567.59|565.19|0
1647376690000|2022-03-15 20:38:10|567.59|565.19|567.79|565.39|567.79|565.39|567.59|565.19|0
1647376700000|2022-03-15 20:38:20|567.69|565.29|567.59|565.19|567.69|565.29|567.59|565.19|0
1647376710000|2022-03-15 20:38:30|567.49|565.09|567.49|565.09|567.49|565.09|567.3|564.9|0
1647376750000|2022-03-15 20:39:10|567.4|565|567.49|565.09|567.49|565.09|567.4|565|0
1647376760000|2022-03-15 20:39:20|567.3|564.9|567.11|564.71|567.3|564.9|567.11|564.71|0
1647376770000|2022-03-15 20:39:30|567.3|564.9|566.72|564.32|567.49|565.09|566.72|564.32|0
1647376780000|2022-03-15 20:39:40|566.52|564.12|566.52|564.12|566.52|564.12|566.52|564.12|0
1647376800000|2022-03-15 20:40:00|566.72|564.32|566.52|564.12|566.72|564.32|566.52|564.12|0
1647376810000|2022-03-15 20:40:10|566.72|564.32|566.72|564.32|566.72|564.32|566.72|564.32|0
1647376820000|2022-03-15 20:40:20|566.52|564.12|566.33|563.93|566.52|564.12|566.33|563.93|0
1647376830000|2022-03-15 20:40:30|566.24|563.84|566.52|564.12|566.52|564.12|566.24|563.84|0
1647376840000|2022-03-15 20:40:40|566.62|564.22|566.14|563.74|566.62|564.22|566.14|563.74|0
1647376850000|2022-03-15 20:40:50|566.33|563.93|566.33|563.93|566.33|563.93|566.14|563.74|0
1647376870000|2022-03-15 20:41:10|566.52|564.12|566.24|563.84|566.52|564.12|566.24|563.84|0
1647376880000|2022-03-15 20:41:20|566.14|563.74|566.33|563.93|566.33|563.93|566.14|563.74|0
1647376900000|2022-03-15 20:41:40|566.52|564.12|566.52|564.12|566.52|564.12|566.52|564.12|0
1647376910000|2022-03-15 20:41:50|566.33|563.93|566.33|563.93|566.33|563.93|566.33|563.93|0
1647376920000|2022-03-15 20:42:00|566.52|564.12|566.52|564.12|566.52|564.12|566.52|564.12|0
1647376930000|2022-03-15 20:42:10|566.62|564.22|566.72|564.32|566.72|564.32|566.62|564.22|0
1647376940000|2022-03-15 20:42:20|567.1|564.7|567.1|564.7|567.1|564.7|567.1|564.7|0
1647376960000|2022-03-15 20:42:40|566.91|564.51|566.91|564.51|566.91|564.51|566.91|564.51|0
1647376970000|2022-03-15 20:42:50|567.1|564.7|567.1|564.7|567.1|564.7|567.1|564.7|0
1647376980000|2022-03-15 20:43:00|567.2|564.8|566.72|564.32|567.3|564.9|566.72|564.32|0
1647376990000|2022-03-15 20:43:10|566.91|564.51|567.88|565.48|567.88|565.48|566.91|564.51|0
1647377000000|2022-03-15 20:43:20|568.07|565.67|567.3|564.9|568.07|565.67|567.3|564.9|0
1647377010000|2022-03-15 20:43:30|567.59|565.19|567.59|565.19|567.59|565.19|567.59|565.19|0
1647377020000|2022-03-15 20:43:40|567.49|565.09|567.69|565.29|567.69|565.29|567.4|565|0
1647377030000|2022-03-15 20:43:50|566.91|564.51|567.1|564.7|567.1|564.7|566.82|564.42|0
1647377040000|2022-03-15 20:44:00|567.2|564.8|566.72|564.32|567.2|564.8|566.72|564.32|0
1647377050000|2022-03-15 20:44:10|566.52|564.12|566.52|564.12|566.52|564.12|566.52|564.12|0
1647377060000|2022-03-15 20:44:20|566.72|564.32|566.72|564.32|566.72|564.32|566.72|564.32|0
1647377080000|2022-03-15 20:44:40|566.91|564.51|567.1|564.7|567.1|564.7|566.91|564.51|0
1647377090000|2022-03-15 20:44:50|566.91|564.51|566.82|564.42|566.91|564.51|566.82|564.42|0
1647377100000|2022-03-15 20:45:00|566.62|564.22|566.72|564.32|566.72|564.32|566.62|564.22|0
1647377110000|2022-03-15 20:45:10|566.91|564.51|566.91|564.51|566.91|564.51|566.91|564.51|0
1647377120000|2022-03-15 20:45:20|566.72|564.32|566.62|564.22|566.72|564.32|566.62|564.22|0
1647377130000|2022-03-15 20:45:30|566.72|564.32|566.91|564.51|566.91|564.51|566.72|564.32|0
1647377140000|2022-03-15 20:45:40|566.33|563.93|566.52|564.12|566.52|564.12|566.33|563.93|0
1647377150000|2022-03-15 20:45:50|566.72|564.32|566.72|564.32|566.72|564.32|566.72|564.32|0
1647377160000|2022-03-15 20:46:00|567.1|564.7|567.1|564.7|567.1|564.7|567.1|564.7|0
1647377170000|2022-03-15 20:46:10|566.72|564.32|566.82|564.42|566.91|564.51|566.72|564.32|0
1647377180000|2022-03-15 20:46:20|566.91|564.51|566.91|564.51|566.91|564.51|566.91|564.51|0
1647377200000|2022-03-15 20:46:40|566.82|564.42|566.82|564.42|566.82|564.42|566.82|564.42|0
1647377210000|2022-03-15 20:46:50|566.91|564.51|567.1|564.7|567.1|564.7|566.91|564.51|0
1647377220000|2022-03-15 20:47:00|567.3|564.9|567.1|564.7|567.49|565.09|567.1|564.7|0
1647377240000|2022-03-15 20:47:20|567.3|564.9|567.1|564.7|567.3|564.9|567.1|564.7|0
1647377260000|2022-03-15 20:47:40|567.4|565|567.4|565|567.4|565|567.3|564.9|0
1647377270000|2022-03-15 20:47:50|567.3|564.9|567.3|564.9|567.3|564.9|567.3|564.9|0
1647377280000|2022-03-15 20:48:00|567.49|565.09|567.68|565.28|567.68|565.28|567.49|565.09|0
1647377290000|2022-03-15 20:48:10|567.49|565.09|567.59|565.19|567.59|565.19|567.49|565.09|0
1647377300000|2022-03-15 20:48:20|567.68|565.28|567.59|565.19|567.79|565.39|567.59|565.19|0
1647377310000|2022-03-15 20:48:30|567.49|565.09|567.4|565|567.59|565.19|567.4|565|0
1647377320000|2022-03-15 20:48:40|567.3|564.9|567.1|564.7|567.3|564.9|567.1|564.7|0
1647377330000|2022-03-15 20:48:50|567.2|564.8|567.2|564.8|567.2|564.8|567.1|564.7|0
1647377340000|2022-03-15 20:49:00|567.3|564.9|567.2|564.8|567.3|564.9|567.2|564.8|0
1647377350000|2022-03-15 20:49:10|567.1|564.7|567.1|564.7|567.1|564.7|567.1|564.7|0
1647377360000|2022-03-15 20:49:20|567.01|564.61|567.1|564.7|567.1|564.7|567.01|564.61|0
1647377370000|2022-03-15 20:49:30|566.52|564.12|566.71|564.31|566.71|564.31|566.52|564.12|0
1647377380000|2022-03-15 20:49:40|566.62|564.22|566.71|564.31|566.71|564.31|566.52|564.12|0
1647377400000|2022-03-15 20:50:00|567.01|564.61|566.81|564.41|567.3|564.9|566.81|564.41|0
1647377410000|2022-03-15 20:50:10|567.1|564.7|567.4|565|567.49|565.09|567.1|564.7|0
1647377420000|2022-03-15 20:50:20|567.59|565.19|567.49|565.09|567.59|565.19|567.49|565.09|0
1647377440000|2022-03-15 20:50:40|567.68|565.28|567.49|565.09|567.68|565.28|567.49|565.09|0
1647377450000|2022-03-15 20:50:50|567.59|565.19|567.78|565.38|567.78|565.38|567.59|565.19|0
1647377460000|2022-03-15 20:51:00|567.88|565.48|567.98|565.58|567.98|565.58|567.78|565.38|0
1647377470000|2022-03-15 20:51:10|567.88|565.48|567.49|565.09|567.88|565.48|567.4|565|0
1647377480000|2022-03-15 20:51:20|567.3|564.9|567.3|564.9|567.4|565|567.3|564.9|0
1647377500000|2022-03-15 20:51:40|567.4|565|567.3|564.9|567.4|565|567.3|564.9|0
1647377510000|2022-03-15 20:51:50|567.1|564.7|567.49|565.09|567.49|565.09|567.1|564.7|0
1647377520000|2022-03-15 20:52:00|567.59|565.19|567.49|565.09|567.68|565.28|567.49|565.09|0
1647377530000|2022-03-15 20:52:10|567.3|564.9|567.59|565.19|567.59|565.19|567.3|564.9|0
1647377540000|2022-03-15 20:52:20|567.68|565.28|567.3|564.9|567.68|565.28|567.3|564.9|0
1647377550000|2022-03-15 20:52:30|567.1|564.7|567.1|564.7|567.1|564.7|566.91|564.51|0
1647377560000|2022-03-15 20:52:40|567.3|564.9|567.49|565.09|567.49|565.09|567.29|564.89|0
1647377570000|2022-03-15 20:52:50|567.59|565.19|567.49|565.09|567.59|565.19|567.49|565.09|0
1647377590000|2022-03-15 20:53:10|567.59|565.19|567.59|565.19|567.59|565.19|567.59|565.19|0
1647377600000|2022-03-15 20:53:20|567.49|565.09|567.49|565.09|567.49|565.09|567.49|565.09|0
1647377610000|2022-03-15 20:53:30|567.59|565.19|567.59|565.19|567.59|565.19|567.59|565.19|0
1647377620000|2022-03-15 20:53:40|567.68|565.28|567.29|564.89|567.68|565.28|567.29|564.89|0
1647377630000|2022-03-15 20:53:50|567.68|565.28|567.49|565.09|567.68|565.28|567.49|565.09|0
1647377640000|2022-03-15 20:54:00|567.59|565.19|567.68|565.28|567.68|565.28|567.59|565.19|0
1647377650000|2022-03-15 20:54:10|567.29|564.89|567.29|564.89|567.29|564.89|567.29|564.89|0
1647377660000|2022-03-15 20:54:20|567.59|565.19|567.68|565.28|567.68|565.28|567.59|565.19|0
1647377680000|2022-03-15 20:54:40|567.88|565.48|567.88|565.48|567.88|565.48|567.88|565.48|0
1647377700000|2022-03-15 20:55:00|567.68|565.28|567.68|565.28|567.68|565.28|567.68|565.28|0
1647377710000|2022-03-15 20:55:10|567.78|565.38|567.78|565.38|567.78|565.38|567.78|565.38|0
1647377720000|2022-03-15 20:55:20|567.88|565.48|567.88|565.48|567.88|565.48|567.88|565.48|0
1647377730000|2022-03-15 20:55:30|567.68|565.28|567.68|565.28|567.68|565.28|567.68|565.28|0
1647377750000|2022-03-15 20:55:50|568.07|565.67|567.29|564.89|568.07|565.67|567.29|564.89|0
1647377760000|2022-03-15 20:56:00|567.49|565.09|567.49|565.09|567.49|565.09|567.49|565.09|0
1647377770000|2022-03-15 20:56:10|567.1|564.7|567.1|564.7|567.1|564.7|567.1|564.7|0
1647377780000|2022-03-15 20:56:20|567.2|564.8|567.29|564.89|567.29|564.89|567.2|564.8|0
1647377790000|2022-03-15 20:56:30|567.39|564.99|567.39|564.99|567.39|564.99|567.39|564.99|0
1647377800000|2022-03-15 20:56:40|567.49|565.09|567.68|565.28|567.68|565.28|567.49|565.09|0
1647377810000|2022-03-15 20:56:50|567.88|565.48|567.88|565.48|567.88|565.48|567.88|565.48|0
1647377820000|2022-03-15 20:57:00|568.07|565.67|568.26|565.86|568.26|565.86|568.07|565.67|0
1647377830000|2022-03-15 20:57:10|568.46|566.06|568.65|566.25|568.65|566.25|568.46|566.06|0
1647377840000|2022-03-15 20:57:20|568.85|566.45|568.85|566.45|568.85|566.45|568.85|566.45|0
1647377870000|2022-03-15 20:57:50|569.04|566.64|569.04|566.64|569.04|566.64|569.04|566.64|0
1647377880000|2022-03-15 20:58:00|569.24|566.84|569.24|566.84|569.24|566.84|569.14|566.74|0
1647377900000|2022-03-15 20:58:20|569.43|567.03|569.43|567.03|569.43|567.03|569.43|567.03|0
1647377930000|2022-03-15 20:58:50|569.62|567.22|569.34|566.94|569.62|567.22|569.23|566.83|0
1647377940000|2022-03-15 20:59:00|569.43|567.03|569.43|567.03|569.43|567.03|569.43|567.03|0
1647377990000|2022-03-15 20:59:50|569.53|567.13|569.14|566.74|569.53|567.13|569.14|566.74|0
1647378000000|2022-03-15 21:00:00|569.35|566.95|569.77|567.37|569.77|567.37|569.24|566.84|0
1647378010000|2022-03-15 21:00:10|569.63|567.23|569.63|567.23|569.63|567.23|569.63|567.23|0
1647378040000|2022-03-15 21:00:40|569.61|567.21|569.66|567.26|569.66|567.26|569.61|567.21|0
1647378050000|2022-03-15 21:00:50|569.61|567.21|569.61|567.21|569.61|567.21|569.61|567.21|0
1647378060000|2022-03-15 21:01:00|569.07|566.67|569.02|566.62|569.07|566.67|569.02|566.62|0
1647378080000|2022-03-15 21:01:20|569.07|566.67|569.07|566.67|569.07|566.67|569.07|566.67|0
1647378090000|2022-03-15 21:01:30|568.93|566.53|568.93|566.53|568.93|566.53|568.93|566.53|0
1647378100000|2022-03-15 21:01:40|568.96|566.56|568.96|566.56|568.96|566.56|568.96|566.56|0
1647378130000|2022-03-15 21:02:10|569.27|566.87|569.27|566.87|569.27|566.87|569.27|566.87|0
1647378160000|2022-03-15 21:02:40|569.35|566.95|569.35|566.95|569.35|566.95|569.35|566.95|0
1647378210000|2022-03-15 21:03:30|569.04|566.64|568.98|566.58|569.04|566.64|568.98|566.58|0
1647378220000|2022-03-15 21:03:40|569.04|566.64|569.04|566.64|569.04|566.64|569.04|566.64|0
1647378250000|2022-03-15 21:04:10|568.93|566.53|568.93|566.53|568.93|566.53|568.93|566.53|0
1647378260000|2022-03-15 21:04:20|568.96|566.56|569.02|566.62|569.02|566.62|568.96|566.56|0
1647378270000|2022-03-15 21:04:30|568.81|566.41|568.81|566.41|568.81|566.41|568.81|566.41|0
1647378290000|2022-03-15 21:04:50|568.9|566.5|568.9|566.5|568.9|566.5|568.9|566.5|0
1647378400000|2022-03-15 21:06:40|569.01|566.61|569.01|566.61|569.01|566.61|569.01|566.61|0
1647378440000|2022-03-15 21:07:20|568.9|566.5|568.81|566.41|568.9|566.5|568.81|566.41|0
1647378470000|2022-03-15 21:07:50|568.9|566.5|568.9|566.5|568.9|566.5|568.9|566.5|0
1647378480000|2022-03-15 21:08:00|569.24|566.84|569.35|566.95|569.35|566.95|569.24|566.84|0
1647378490000|2022-03-15 21:08:10|569.29|566.89|569.29|566.89|569.29|566.89|569.29|566.89|0
1647378500000|2022-03-15 21:08:20|569.75|567.35|569.75|567.35|569.75|567.35|569.75|567.35|0
1647378510000|2022-03-15 21:08:30|569.74|567.34|569.35|566.95|569.74|567.34|569.35|566.95|0
1647378570000|2022-03-15 21:09:30|569.32|566.92|569.32|566.92|569.32|566.92|569.32|566.92|0
1647378610000|2022-03-15 21:10:10|569.37|566.97|569.37|566.97|569.37|566.97|569.37|566.97|0
1647378630000|2022-03-15 21:10:30|569.46|567.06|569.46|567.06|569.46|567.06|569.46|567.06|0
1647378650000|2022-03-15 21:10:50|569.32|566.92|569.32|566.92|569.32|566.92|569.27|566.87|0
1647378670000|2022-03-15 21:11:10|569.27|566.87|569.27|566.87|569.27|566.87|569.27|566.87|0
1647378680000|2022-03-15 21:11:20|569.24|566.84|569.24|566.84|569.24|566.84|569.24|566.84|0
1647378740000|2022-03-15 21:12:20|569.18|566.78|569.18|566.78|569.18|566.78|569.18|566.78|0
1647378800000|2022-03-15 21:13:20|569.15|566.75|569.15|566.75|569.15|566.75|569.15|566.75|0
1647378830000|2022-03-15 21:13:50|569.12|566.72|569.12|566.72|569.12|566.72|569.12|566.72|0
1647378880000|2022-03-15 21:14:40|568.96|566.56|568.96|566.56|568.96|566.56|568.96|566.56|0
1647378970000|2022-03-15 21:16:10|568.72|566.32|568.96|566.56|568.96|566.56|568.72|566.32|0
1647379000000|2022-03-15 21:16:40|568.98|566.58|568.98|566.58|568.98|566.58|568.98|566.58|0
1647379030000|2022-03-15 21:17:10|568.96|566.56|568.96|566.56|568.96|566.56|568.96|566.56|0
1647379040000|2022-03-15 21:17:20|569.12|566.72|569.12|566.72|569.12|566.72|569.12|566.72|0
1647379110000|2022-03-15 21:18:30|568.81|566.41|569.01|566.61|569.01|566.61|568.81|566.41|0
1647379120000|2022-03-15 21:18:40|569.12|566.72|569.12|566.72|569.12|566.72|569.12|566.72|0
1647379150000|2022-03-15 21:19:10|569.1|566.7|569.1|566.7|569.1|566.7|569.1|566.7|0
1647379190000|2022-03-15 21:19:50|569.48|567.08|569.48|567.08|569.48|567.08|569.48|567.08|0
1647379200000|2022-03-15 21:20:00|569.37|566.97|569.37|566.97|569.37|566.97|569.37|566.97|0
1647379210000|2022-03-15 21:20:10|569.27|566.87|569.27|566.87|569.27|566.87|569.27|566.87|0
1647379220000|2022-03-15 21:20:20|569.45|567.05|569.45|567.05|569.45|567.05|569.45|567.05|0
1647379280000|2022-03-15 21:21:20|569.31|566.91|569.48|567.08|569.48|567.08|569.31|566.91|0
1647379290000|2022-03-15 21:21:30|569.57|567.17|569.48|567.08|569.57|567.17|569.48|567.08|0
1647379300000|2022-03-15 21:21:40|569.57|567.17|569.48|567.08|569.57|567.17|569.48|567.08|0
1647379310000|2022-03-15 21:21:50|569.27|566.87|569.27|566.87|569.27|566.87|569.27|566.87|0
1647379320000|2022-03-15 21:22:00|569.45|567.05|569.45|567.05|569.45|567.05|569.45|567.05|0
1647379330000|2022-03-15 21:22:10|569.37|566.97|569.37|566.97|569.37|566.97|569.37|566.97|0
1647379410000|2022-03-15 21:23:30|569.34|566.94|569.2|566.8|569.34|566.94|569.2|566.8|0
1647379460000|2022-03-15 21:24:20|569.34|566.94|569.34|566.94|569.34|566.94|569.34|566.94|0
1647379470000|2022-03-15 21:24:30|569.37|566.97|569.37|566.97|569.37|566.97|569.37|566.97|0
1647379480000|2022-03-15 21:24:40|569.34|566.94|569.34|566.94|569.34|566.94|569.34|566.94|0
1647379530000|2022-03-15 21:25:30|569.31|566.91|569.31|566.91|569.31|566.91|569.31|566.91|0
1647379610000|2022-03-15 21:26:50|569.18|566.78|569.18|566.78|569.18|566.78|569.18|566.78|0
1647379620000|2022-03-15 21:27:00|569.31|566.91|569.29|566.89|569.31|566.91|569.29|566.89|0
1647379630000|2022-03-15 21:27:10|569.15|566.75|569.29|566.89|569.29|566.89|569.15|566.75|0
1647379640000|2022-03-15 21:27:20|569.31|566.91|569.31|566.91|569.31|566.91|569.31|566.91|0
1647379670000|2022-03-15 21:27:50|569.23|566.83|569.23|566.83|569.23|566.83|569.23|566.83|0
1647379740000|2022-03-15 21:29:00|568.7|566.3|568.7|566.3|568.7|566.3|568.7|566.3|0
1647379750000|2022-03-15 21:29:10|568.89|566.49|568.89|566.49|568.89|566.49|568.89|566.49|0
1647379780000|2022-03-15 21:29:40|568.87|566.47|568.87|566.47|568.87|566.47|568.87|566.47|0
1647379790000|2022-03-15 21:29:50|568.78|566.38|568.78|566.38|568.78|566.38|568.78|566.38|0
1647379980000|2022-03-15 21:33:00|568.8|566.4|568.8|566.4|568.8|566.4|568.8|566.4|0
1647379990000|2022-03-15 21:33:10|568.78|566.38|568.78|566.38|568.78|566.38|568.78|566.38|0
1647380200000|2022-03-15 21:36:40|568.75|566.35|568.75|566.35|568.75|566.35|568.75|566.35|0
1647380210000|2022-03-15 21:36:50|568.95|566.55|568.95|566.55|568.95|566.55|568.95|566.55|0
1647380280000|2022-03-15 21:38:00|569.03|566.63|569.03|566.63|569.03|566.63|569.03|566.63|0
1647380360000|2022-03-15 21:39:20|569.06|566.66|569.06|566.66|569.06|566.66|569.06|566.66|0
1647380480000|2022-03-15 21:41:20|569.03|566.63|569.03|566.63|569.03|566.63|569.03|566.63|0
1647380490000|2022-03-15 21:41:30|569.06|566.66|569.06|566.66|569.06|566.66|569.06|566.66|0
1647380570000|2022-03-15 21:42:50|569.03|566.63|569.09|566.69|569.09|566.69|569.03|566.63|0
1647380650000|2022-03-15 21:44:10|569.03|566.63|569.03|566.63|569.03|566.63|569.03|566.63|0
1647380730000|2022-03-15 21:45:30|569|566.6|568.97|566.57|569|566.6|568.97|566.57|0
1647380740000|2022-03-15 21:45:40|568.95|566.55|568.95|566.55|568.95|566.55|568.95|566.55|0
1647380780000|2022-03-15 21:46:20|568.97|566.57|569.14|566.74|569.14|566.74|568.97|566.57|0
1647380790000|2022-03-15 21:46:30|569.06|566.66|569.03|566.63|569.06|566.66|569.03|566.63|0
1647380830000|2022-03-15 21:47:10|569.06|566.66|569.06|566.66|569.06|566.66|569.06|566.66|0
1647380860000|2022-03-15 21:47:40|569.14|566.74|569.14|566.74|569.14|566.74|569.14|566.74|0
1647380940000|2022-03-15 21:49:00|569.06|566.66|569.02|566.62|569.06|566.66|569.02|566.62|0
1647380950000|2022-03-15 21:49:10|569.06|566.66|569|566.6|569.06|566.66|569|566.6|0
1647381290000|2022-03-15 21:54:50|569.05|566.65|569.05|566.65|569.05|566.65|569.05|566.65|0
1647381300000|2022-03-15 21:55:00|569.02|566.62|569.05|566.65|569.05|566.65|569.02|566.62|0
1647381420000|2022-03-15 21:57:00|569.14|566.74|569.11|566.71|569.14|566.74|569.11|566.71|0
1647381490000|2022-03-15 21:58:10|569.36|566.96|569.36|566.96|569.36|566.96|569.36|566.96|0
1647381510000|2022-03-15 21:58:30|569.33|566.93|569.33|566.93|569.33|566.93|569.33|566.93|0
1647381550000|2022-03-15 21:59:10|569.14|566.74|569.33|566.93|569.33|566.93|569.14|566.74|0
1647381560000|2022-03-15 21:59:20|569.14|566.74|569.14|566.74|569.14|566.74|569.14|566.74|0
1647381590000|2022-03-15 21:59:50|569.11|566.71|568.97|566.57|569.11|566.71|568.97|566.57|0
1647381600000|2022-03-15 22:00:00|568.93|566.53|569.32|566.92|569.32|566.92|568.15|565.75|0
1647381610000|2022-03-15 22:00:10|569.22|566.82|568.83|566.43|569.22|566.82|568.63|566.23|0
1647381620000|2022-03-15 22:00:20|569.02|566.62|569.41|567.01|569.41|567.01|569.02|566.62|0
1647381630000|2022-03-15 22:00:30|569.22|566.82|568.93|566.53|569.22|566.82|568.93|566.53|0
1647381640000|2022-03-15 22:00:40|568.83|566.43|568.73|566.33|568.83|566.43|568.73|566.33|0
1647381650000|2022-03-15 22:00:50|568.83|566.43|568.83|566.43|568.83|566.43|568.63|566.23|0
1647381660000|2022-03-15 22:01:00|568.63|566.23|568.93|566.53|568.93|566.53|568.63|566.23|0
1647381670000|2022-03-15 22:01:10|568.83|566.43|568.54|566.14|568.83|566.43|568.54|566.14|0
1647381680000|2022-03-15 22:01:20|568.63|566.23|569.02|566.62|569.02|566.62|568.63|566.23|0
1647381690000|2022-03-15 22:01:30|569.21|566.81|569.12|566.72|569.21|566.81|568.83|566.43|0
1647381700000|2022-03-15 22:01:40|569.02|566.62|569.02|566.62|569.02|566.62|569.02|566.62|0
1647381710000|2022-03-15 22:01:50|569.12|566.72|569.02|566.62|569.12|566.72|568.93|566.53|0
1647381720000|2022-03-15 22:02:00|569.41|567.01|569.6|567.2|569.6|567.2|569.41|567.01|0
1647381730000|2022-03-15 22:02:10|568.34|565.94|568.54|566.14|568.93|566.53|568.34|565.94|0
1647381740000|2022-03-15 22:02:20|568.93|566.53|568.93|566.53|568.93|566.53|568.93|566.53|0
1647381750000|2022-03-15 22:02:30|568.73|566.33|568.83|566.43|568.83|566.43|568.73|566.33|0
1647381760000|2022-03-15 22:02:40|568.93|566.53|569.02|566.62|569.02|566.62|568.93|566.53|0
1647381770000|2022-03-15 22:02:50|569.21|566.81|569.21|566.81|569.21|566.81|569.21|566.81|0
1647381780000|2022-03-15 22:03:00|569.32|566.92|568.83|566.43|569.32|566.92|568.83|566.43|0
1647381790000|2022-03-15 22:03:10|569.12|566.72|569.12|566.72|569.12|566.72|569.12|566.72|0
1647381800000|2022-03-15 22:03:20|569.02|566.62|569.02|566.62|569.12|566.72|569.02|566.62|0
1647381810000|2022-03-15 22:03:30|569.41|567.01|569.21|566.81|569.41|567.01|569.21|566.81|0
1647381820000|2022-03-15 22:03:40|569.41|567.01|569.41|567.01|569.41|567.01|569.41|567.01|0
1647381840000|2022-03-15 22:04:00|569.6|567.2|569.6|567.2|569.6|567.2|569.6|567.2|0
1647381850000|2022-03-15 22:04:10|569.41|567.01|569.41|567.01|569.41|567.01|569.21|566.81|0
1647381860000|2022-03-15 22:04:20|569.21|566.81|569.21|566.81|569.21|566.81|569.21|566.81|0
1647381890000|2022-03-15 22:04:50|569.41|567.01|569.51|567.11|569.51|567.11|569.41|567.01|0
1647381900000|2022-03-15 22:05:00|569.41|567.01|569.41|567.01|569.41|567.01|569.41|567.01|0
1647381920000|2022-03-15 22:05:20|569.6|567.2|569.6|567.2|569.6|567.2|569.6|567.2|0
1647381990000|2022-03-15 22:06:30|569.8|567.4|569.8|567.4|569.8|567.4|569.8|567.4|0
1647382000000|2022-03-15 22:06:40|570.19|567.79|570.57|568.17|570.57|568.17|570.19|567.79|0
1647382010000|2022-03-15 22:06:50|570.77|568.37|570.96|568.56|571.16|568.76|570.77|568.37|0
1647382020000|2022-03-15 22:07:00|570.77|568.37|570.77|568.37|570.77|568.37|570.57|568.17|0
1647382030000|2022-03-15 22:07:10|570.57|568.17|570.57|568.17|570.87|568.47|570.57|568.17|0
1647382040000|2022-03-15 22:07:20|570.77|568.37|570.77|568.37|570.77|568.37|570.77|568.37|0
1647382050000|2022-03-15 22:07:30|570.87|568.47|570.77|568.37|570.87|568.47|570.77|568.37|0
1647382060000|2022-03-15 22:07:40|570.96|568.56|571.16|568.76|571.16|568.76|570.77|568.37|0
1647382070000|2022-03-15 22:07:50|570.77|568.37|570.96|568.56|570.96|568.56|570.77|568.37|0
1647382080000|2022-03-15 22:08:00|571.35|568.95|571.16|568.76|571.35|568.95|571.16|568.76|0
1647382090000|2022-03-15 22:08:10|571.35|568.95|571.16|568.76|571.35|568.95|570.96|568.56|0
1647382110000|2022-03-15 22:08:30|571.26|568.86|570.77|568.37|571.26|568.86|570.77|568.37|0
1647382120000|2022-03-15 22:08:40|570.96|568.56|570.96|568.56|571.06|568.66|570.96|568.56|0
1647382130000|2022-03-15 22:08:50|571.16|568.76|570.77|568.37|571.16|568.76|570.77|568.37|0
1647382140000|2022-03-15 22:09:00|570.96|568.56|570.96|568.56|570.96|568.56|570.96|568.56|0
1647382150000|2022-03-15 22:09:10|570.77|568.37|570.77|568.37|570.77|568.37|570.77|568.37|0
1647382160000|2022-03-15 22:09:20|570.57|568.17|570.77|568.37|570.77|568.37|570.57|568.17|0
1647382170000|2022-03-15 22:09:30|570.96|568.56|570.96|568.56|570.96|568.56|570.96|568.56|0
1647382180000|2022-03-15 22:09:40|570.77|568.37|570.87|568.47|570.87|568.47|570.77|568.37|0
1647382190000|2022-03-15 22:09:50|570.77|568.37|570.77|568.37|570.77|568.37|570.77|568.37|0
1647382230000|2022-03-15 22:10:30|570.87|568.47|570.77|568.37|570.87|568.47|570.77|568.37|0
1647382250000|2022-03-15 22:10:50|571.35|568.95|571.35|568.95|571.35|568.95|571.35|568.95|0
1647382260000|2022-03-15 22:11:00|571.74|569.34|571.74|569.34|571.74|569.34|571.74|569.34|0
1647382270000|2022-03-15 22:11:10|571.94|569.54|571.94|569.54|571.94|569.54|571.94|569.54|0
1647382280000|2022-03-15 22:11:20|571.74|569.34|571.94|569.54|571.94|569.54|571.74|569.34|0
1647382290000|2022-03-15 22:11:30|572.13|569.73|571.94|569.54|572.13|569.73|571.74|569.34|0
1647382300000|2022-03-15 22:11:40|571.74|569.34|571.94|569.54|571.94|569.54|571.74|569.34|0
1647382310000|2022-03-15 22:11:50|572.04|569.64|571.94|569.54|572.04|569.64|571.94|569.54|0
1647382320000|2022-03-15 22:12:00|571.84|569.44|571.74|569.34|571.94|569.54|571.74|569.34|0
1647382330000|2022-03-15 22:12:10|571.55|569.15|571.35|568.95|571.55|569.15|571.35|568.95|0
1647382340000|2022-03-15 22:12:20|571.16|568.76|570.96|568.56|571.16|568.76|570.96|568.56|0
1647382350000|2022-03-15 22:12:30|570.77|568.37|570.38|567.98|570.77|568.37|570.38|567.98|0
1647382360000|2022-03-15 22:12:40|570.57|568.17|570.57|568.17|570.57|568.17|570.57|568.17|0
1647382380000|2022-03-15 22:13:00|570.38|567.98|570.38|567.98|570.38|567.98|570.38|567.98|0
1647382390000|2022-03-15 22:13:10|570.48|568.08|570.57|568.17|570.57|568.17|570.48|568.08|0
1647382400000|2022-03-15 22:13:20|570.48|568.08|570.48|568.08|570.57|568.17|570.48|568.08|0
1647382410000|2022-03-15 22:13:30|570.28|567.88|570.28|567.88|570.28|567.88|570.28|567.88|0
1647382420000|2022-03-15 22:13:40|570.38|567.98|570.38|567.98|570.38|567.98|570.38|567.98|0
1647382430000|2022-03-15 22:13:50|570.28|567.88|570.28|567.88|570.28|567.88|570.28|567.88|0
1647382440000|2022-03-15 22:14:00|570.38|567.98|570.38|567.98|570.38|567.98|570.38|567.98|0
1647382450000|2022-03-15 22:14:10|570.28|567.88|570.18|567.78|570.28|567.88|570.18|567.78|0
1647382460000|2022-03-15 22:14:20|569.99|567.59|569.99|567.59|569.99|567.59|569.99|567.59|0
1647382470000|2022-03-15 22:14:30|570.09|567.69|569.99|567.59|570.09|567.69|569.99|567.59|0
1647382490000|2022-03-15 22:14:50|570.09|567.69|569.99|567.59|570.09|567.69|569.99|567.59|0
1647382520000|2022-03-15 22:15:20|570.18|567.78|570.18|567.78|570.18|567.78|570.18|567.78|0
1647382530000|2022-03-15 22:15:30|569.99|567.59|569.99|567.59|569.99|567.59|569.99|567.59|0
1647382550000|2022-03-15 22:15:50|569.79|567.39|569.79|567.39|569.79|567.39|569.79|567.39|0
1647382570000|2022-03-15 22:16:10|569.99|567.59|569.99|567.59|569.99|567.59|569.99|567.59|0
1647382580000|2022-03-15 22:16:20|569.89|567.49|569.79|567.39|569.89|567.49|569.79|567.39|0
1647382590000|2022-03-15 22:16:30|569.4|567|569.4|567|569.4|567|569.4|567|0
1647382620000|2022-03-15 22:17:00|569.6|567.2|569.6|567.2|569.6|567.2|569.6|567.2|0
1647382630000|2022-03-15 22:17:10|569.51|567.11|569.7|567.3|569.79|567.39|569.51|567.11|0
1647382640000|2022-03-15 22:17:20|569.79|567.39|569.79|567.39|569.79|567.39|569.79|567.39|0
1647382670000|2022-03-15 22:17:50|569.99|567.59|569.99|567.59|569.99|567.59|569.99|567.59|0
1647382680000|2022-03-15 22:18:00|569.89|567.49|569.6|567.2|569.89|567.49|569.6|567.2|0
1647382690000|2022-03-15 22:18:10|569.51|567.11|569.4|567|569.51|567.11|569.4|567|0
1647382700000|2022-03-15 22:18:20|569.21|566.81|569.21|566.81|569.21|566.81|569.21|566.81|0
1647382720000|2022-03-15 22:18:40|569.6|567.2|569.4|567|569.6|567.2|569.4|567|0
1647382740000|2022-03-15 22:19:00|569.5|567.1|569.4|567|569.5|567.1|569.4|567|0
1647382770000|2022-03-15 22:19:30|569.79|567.39|569.79|567.39|569.79|567.39|569.79|567.39|0
1647382780000|2022-03-15 22:19:40|569.7|567.3|569.6|567.2|569.7|567.3|569.6|567.2|0
1647382800000|2022-03-15 22:20:00|569.4|567|569.4|567|569.4|567|569.4|567|0
1647382810000|2022-03-15 22:20:10|569.6|567.2|569.6|567.2|569.6|567.2|569.6|567.2|0
1647382830000|2022-03-15 22:20:30|569.5|567.1|569.5|567.1|569.5|567.1|569.4|567|0
1647382840000|2022-03-15 22:20:40|569.4|567|569.21|566.81|569.4|567|569.21|566.81|0
1647382850000|2022-03-15 22:20:50|569.01|566.61|569.21|566.81|569.21|566.81|569.01|566.61|0
1647382860000|2022-03-15 22:21:00|569.01|566.61|569.01|566.61|569.01|566.61|569.01|566.61|0
1647382890000|2022-03-15 22:21:30|569.21|566.81|569.21|566.81|569.21|566.81|569.21|566.81|0
1647382900000|2022-03-15 22:21:40|569.31|566.91|569.31|566.91|569.4|567|569.31|566.91|0
1647382910000|2022-03-15 22:21:50|569.21|566.81|569.31|566.91|569.4|567|569.21|566.81|0
1647382920000|2022-03-15 22:22:00|569.6|567.2|569.6|567.2|569.6|567.2|569.6|567.2|0
1647382930000|2022-03-15 22:22:10|569.5|567.1|569.6|567.2|569.7|567.3|569.5|567.1|0
1647382940000|2022-03-15 22:22:20|569.4|567|569.4|567|569.4|567|569.4|567|0
1647382950000|2022-03-15 22:22:30|569.5|567.1|569.5|567.1|569.5|567.1|569.5|567.1|0
1647382960000|2022-03-15 22:22:40|569.4|567|569.5|567.1|569.5|567.1|569.4|567|0
1647382970000|2022-03-15 22:22:50|569.6|567.2|569.4|567|569.6|567.2|569.4|567|0
1647382980000|2022-03-15 22:23:00|569.5|567.1|569.6|567.2|569.6|567.2|569.5|567.1|0
1647383020000|2022-03-15 22:23:40|569.4|567|569.4|567|569.4|567|569.4|567|0
1647383040000|2022-03-15 22:24:00|569.5|567.1|570.57|568.17|570.57|568.17|569.5|567.1|0
1647383050000|2022-03-15 22:24:10|570.37|567.97|570.57|568.17|570.57|568.17|570.37|567.97|0
1647383060000|2022-03-15 22:24:20|570.37|567.97|570.37|567.97|570.37|567.97|570.37|567.97|0
1647383070000|2022-03-15 22:24:30|570.48|568.08|570.57|568.17|570.57|568.17|570.48|568.08|0
1647383090000|2022-03-15 22:24:50|570.37|567.97|570.37|567.97|570.37|567.97|570.37|567.97|0
1647383120000|2022-03-15 22:25:20|570.48|568.08|570.48|568.08|570.48|568.08|570.48|568.08|0
1647383130000|2022-03-15 22:25:30|570.57|568.17|570.48|568.08|570.57|568.17|570.48|568.08|0
1647383140000|2022-03-15 22:25:40|570.57|568.17|570.57|568.17|570.57|568.17|570.57|568.17|0
1647383150000|2022-03-15 22:25:50|570.48|568.08|570.37|567.97|570.48|568.08|570.37|567.97|0
1647383160000|2022-03-15 22:26:00|570.48|568.08|570.47|568.07|570.48|568.08|570.47|568.07|0
1647383170000|2022-03-15 22:26:10|570.57|568.17|570.47|568.07|570.57|568.17|570.47|568.07|0
1647383180000|2022-03-15 22:26:20|570.37|567.97|570.37|567.97|570.47|568.07|570.37|567.97|0
1647383200000|2022-03-15 22:26:40|570.18|567.78|570.18|567.78|570.18|567.78|570.18|567.78|0
1647383210000|2022-03-15 22:26:50|569.98|567.58|569.98|567.58|569.98|567.58|569.98|567.58|0
1647383220000|2022-03-15 22:27:00|570.09|567.69|569.6|567.2|570.09|567.69|569.6|567.2|0
1647383240000|2022-03-15 22:27:20|569.79|567.39|569.79|567.39|569.79|567.39|569.79|567.39|0
1647383250000|2022-03-15 22:27:30|570.18|567.78|569.98|567.58|570.18|567.78|569.98|567.58|0
1647383280000|2022-03-15 22:28:00|569.5|567.1|569.5|567.1|569.5|567.1|569.5|567.1|0
1647383290000|2022-03-15 22:28:10|569.6|567.2|569.7|567.3|569.7|567.3|569.6|567.2|0
1647383300000|2022-03-15 22:28:20|569.6|567.2|569.4|567|569.6|567.2|569.4|567|0
1647383310000|2022-03-15 22:28:30|570.37|567.97|570.37|567.97|570.37|567.97|570.37|567.97|0
1647383320000|2022-03-15 22:28:40|570.47|568.07|570.57|568.17|570.57|568.17|570.47|568.07|0
1647383330000|2022-03-15 22:28:50|569.98|567.58|569.79|567.39|569.98|567.58|569.79|567.39|0
1647383360000|2022-03-15 22:29:20|569.59|567.19|570.18|567.78|570.37|567.97|569.59|567.19|0
1647383370000|2022-03-15 22:29:30|569.98|567.58|569.98|567.58|569.98|567.58|569.98|567.58|0
1647383380000|2022-03-15 22:29:40|570.57|568.17|570.67|568.27|570.76|568.36|570.57|568.17|0
1647383390000|2022-03-15 22:29:50|570.76|568.36|570.57|568.17|570.76|568.36|570.57|568.17|0
1647383400000|2022-03-15 22:30:00|570.18|567.78|570.18|567.78|570.18|567.78|570.18|567.78|0
1647383430000|2022-03-15 22:30:30|570.37|567.97|570.18|567.78|570.37|567.97|570.18|567.78|0
1647383440000|2022-03-15 22:30:40|570.28|567.88|570.28|567.88|570.28|567.88|570.28|567.88|0
1647383460000|2022-03-15 22:31:00|570.18|567.78|570.18|567.78|570.18|567.78|570.18|567.78|0
1647383470000|2022-03-15 22:31:10|570.28|567.88|570.28|567.88|570.28|567.88|570.28|567.88|0
1647383480000|2022-03-15 22:31:20|570.37|567.97|570.37|567.97|570.37|567.97|570.37|567.97|0
1647383510000|2022-03-15 22:31:50|570.18|567.78|570.57|568.17|570.57|568.17|570.18|567.78|0
1647383540000|2022-03-15 22:32:20|570.67|568.27|570.37|567.97|570.67|568.27|570.37|567.97|0
1647383550000|2022-03-15 22:32:30|570.18|567.78|569.98|567.58|570.18|567.78|569.98|567.58|0
1647383560000|2022-03-15 22:32:40|570.08|567.68|570.08|567.68|570.08|567.68|570.08|567.68|0
1647383570000|2022-03-15 22:32:50|569.98|567.58|570.18|567.78|570.18|567.78|569.98|567.58|0
1647383580000|2022-03-15 22:33:00|569.98|567.58|569.98|567.58|569.98|567.58|569.98|567.58|0
1647383590000|2022-03-15 22:33:10|570.18|567.78|570.57|568.17|570.57|568.17|570.18|567.78|0
1647383640000|2022-03-15 22:34:00|570.76|568.36|570.76|568.36|570.76|568.36|570.76|568.36|0
1647383650000|2022-03-15 22:34:10|570.96|568.56|570.57|568.17|570.96|568.56|570.57|568.17|0
1647383670000|2022-03-15 22:34:30|570.95|568.55|570.95|568.55|570.95|568.55|570.95|568.55|0
1647383740000|2022-03-15 22:35:40|570.76|568.36|570.76|568.36|570.76|568.36|570.76|568.36|0
1647383760000|2022-03-15 22:36:00|570.57|568.17|570.57|568.17|570.57|568.17|570.57|568.17|0
1647383780000|2022-03-15 22:36:20|570.76|568.36|570.95|568.55|570.95|568.55|570.76|568.36|0
1647383790000|2022-03-15 22:36:30|571.06|568.66|571.06|568.66|571.06|568.66|571.06|568.66|0
1647383800000|2022-03-15 22:36:40|570.95|568.55|570.95|568.55|570.95|568.55|570.95|568.55|0
1647383820000|2022-03-15 22:37:00|571.34|568.94|571.34|568.94|571.34|568.94|571.34|568.94|0
1647383830000|2022-03-15 22:37:10|571.15|568.75|571.15|568.75|571.15|568.75|571.15|568.75|0
1647383840000|2022-03-15 22:37:20|570.95|568.55|571.15|568.75|571.15|568.75|570.95|568.55|0
1647383860000|2022-03-15 22:37:40|570.86|568.46|570.95|568.55|570.95|568.55|570.86|568.46|0
1647383870000|2022-03-15 22:37:50|571.34|568.94|571.34|568.94|571.34|568.94|571.34|568.94|0
1647383900000|2022-03-15 22:38:20|571.44|569.04|571.54|569.14|571.54|569.14|571.44|569.04|0
1647383910000|2022-03-15 22:38:30|571.44|569.04|571.54|569.14|571.54|569.14|571.44|569.04|0
1647383920000|2022-03-15 22:38:40|571.34|568.94|571.34|568.94|571.34|568.94|571.34|568.94|0
1647383940000|2022-03-15 22:39:00|571.15|568.75|571.15|568.75|571.15|568.75|571.15|568.75|0
1647383950000|2022-03-15 22:39:10|571.34|568.94|571.34|568.94|571.34|568.94|571.34|568.94|0
1647383960000|2022-03-15 22:39:20|571.54|569.14|571.54|569.14|571.54|569.14|571.54|569.14|0
1647383970000|2022-03-15 22:39:30|571.44|569.04|571.34|568.94|571.44|569.04|571.34|568.94|0
1647383980000|2022-03-15 22:39:40|571.15|568.75|571.15|568.75|571.15|568.75|571.15|568.75|0
1647383990000|2022-03-15 22:39:50|571.34|568.94|571.34|568.94|571.34|568.94|571.34|568.94|0
1647384000000|2022-03-15 22:40:00|571.25|568.85|571.25|568.85|571.25|568.85|571.25|568.85|0
1647384010000|2022-03-15 22:40:10|571.15|568.75|571.05|568.65|571.15|568.75|571.05|568.65|0
1647384020000|2022-03-15 22:40:20|571.15|568.75|571.15|568.75|571.15|568.75|571.15|568.75|0
1647384030000|2022-03-15 22:40:30|571.05|568.65|571.05|568.65|571.05|568.65|571.05|568.65|0
1647384040000|2022-03-15 22:40:40|571.15|568.75|571.15|568.75|571.15|568.75|571.15|568.75|0
1647384090000|2022-03-15 22:41:30|570.95|568.55|570.95|568.55|570.95|568.55|570.95|568.55|0
1647384100000|2022-03-15 22:41:40|570.86|568.46|570.86|568.46|570.86|568.46|570.86|568.46|0
1647384110000|2022-03-15 22:41:50|570.76|568.36|570.86|568.46|570.86|568.46|570.76|568.36|0
1647384150000|2022-03-15 22:42:30|570.76|568.36|570.56|568.16|570.86|568.46|570.56|568.16|0
1647384160000|2022-03-15 22:42:40|570.37|567.97|570.37|567.97|570.56|568.16|570.37|567.97|0
1647384170000|2022-03-15 22:42:50|570.47|568.07|570.47|568.07|570.47|568.07|570.47|568.07|0
1647384180000|2022-03-15 22:43:00|570.37|567.97|570.17|567.77|570.37|567.97|570.17|567.77|0
1647384190000|2022-03-15 22:43:10|570.27|567.87|570.27|567.87|570.27|567.87|570.27|567.87|0
1647384200000|2022-03-15 22:43:20|570.17|567.77|570.27|567.87|570.27|567.87|570.17|567.77|0
1647384210000|2022-03-15 22:43:30|570.17|567.77|570.37|567.97|570.37|567.97|570.17|567.77|0
1647384220000|2022-03-15 22:43:40|570.56|568.16|570.86|568.46|570.86|568.46|570.56|568.16|0
1647384230000|2022-03-15 22:43:50|570.76|568.36|570.76|568.36|570.95|568.55|570.76|568.36|0
1647384240000|2022-03-15 22:44:00|570.86|568.46|570.76|568.36|570.95|568.55|570.76|568.36|0
1647384250000|2022-03-15 22:44:10|570.86|568.46|570.86|568.46|570.86|568.46|570.86|568.46|0
1647384260000|2022-03-15 22:44:20|570.95|568.55|570.95|568.55|570.95|568.55|570.95|568.55|0
1647384270000|2022-03-15 22:44:30|570.76|568.36|570.95|568.55|570.95|568.55|570.76|568.36|0
1647384280000|2022-03-15 22:44:40|571.05|568.65|571.05|568.65|571.05|568.65|571.05|568.65|0
1647384290000|2022-03-15 22:44:50|571.15|568.75|571.15|568.75|571.15|568.75|571.15|568.75|0
1647384300000|2022-03-15 22:45:00|571.05|568.65|571.15|568.75|571.15|568.75|571.05|568.65|0
1647384310000|2022-03-15 22:45:10|571.05|568.65|570.95|568.55|571.05|568.65|570.95|568.55|0
1647384320000|2022-03-15 22:45:20|570.86|568.46|570.86|568.46|570.86|568.46|570.86|568.46|0
1647384330000|2022-03-15 22:45:30|570.95|568.55|570.95|568.55|570.95|568.55|570.95|568.55|0
1647384350000|2022-03-15 22:45:50|570.76|568.36|570.95|568.55|570.95|568.55|570.76|568.36|0
1647384380000|2022-03-15 22:46:20|570.86|568.46|570.76|568.36|570.86|568.46|570.76|568.36|0
1647384390000|2022-03-15 22:46:30|570.86|568.46|570.95|568.55|570.95|568.55|570.86|568.46|0
1647384400000|2022-03-15 22:46:40|571.05|568.65|570.95|568.55|571.05|568.65|570.95|568.55|0
1647384410000|2022-03-15 22:46:50|570.76|568.36|570.76|568.36|570.76|568.36|570.76|568.36|0
1647384420000|2022-03-15 22:47:00|570.86|568.46|570.76|568.36|570.86|568.46|570.76|568.36|0
1647384430000|2022-03-15 22:47:10|570.56|568.16|570.56|568.16|570.56|568.16|570.56|568.16|0
1647384450000|2022-03-15 22:47:30|570.66|568.26|570.47|568.07|570.66|568.26|570.47|568.07|0
1647384480000|2022-03-15 22:48:00|570.37|567.97|570.37|567.97|570.37|567.97|570.37|567.97|0
1647384510000|2022-03-15 22:48:30|570.17|567.77|570.37|567.97|570.37|567.97|570.17|567.77|0
1647384520000|2022-03-15 22:48:40|570.56|568.16|570.56|568.16|570.56|568.16|570.56|568.16|0
1647384590000|2022-03-15 22:49:50|570.47|568.07|570.56|568.16|570.56|568.16|570.47|568.07|0
1647384600000|2022-03-15 22:50:00|570.66|568.26|570.56|568.16|570.66|568.26|570.56|568.16|0
1647384610000|2022-03-15 22:50:10|570.76|568.36|570.56|568.16|570.76|568.36|570.56|568.16|0
1647384640000|2022-03-15 22:50:40|570.47|568.07|570.47|568.07|570.47|568.07|570.47|568.07|0
1647384650000|2022-03-15 22:50:50|570.56|568.16|570.56|568.16|570.56|568.16|570.56|568.16|0
1647384660000|2022-03-15 22:51:00|570.47|568.07|570.37|567.97|570.47|568.07|570.37|567.97|0
1647384670000|2022-03-15 22:51:10|570.47|568.07|570.47|568.07|570.47|568.07|570.47|568.07|0
1647384680000|2022-03-15 22:51:20|570.56|568.16|570.75|568.35|570.75|568.35|570.56|568.16|0
1647384700000|2022-03-15 22:51:40|570.66|568.26|570.66|568.26|570.66|568.26|570.66|568.26|0
1647384720000|2022-03-15 22:52:00|570.75|568.35|570.56|568.16|570.75|568.35|570.56|568.16|0
1647384730000|2022-03-15 22:52:10|570.37|567.97|570.37|567.97|570.37|567.97|570.37|567.97|0
1647384740000|2022-03-15 22:52:20|570.17|567.77|570.17|567.77|570.17|567.77|570.17|567.77|0
1647384760000|2022-03-15 22:52:40|569.98|567.58|569.98|567.58|569.98|567.58|569.98|567.58|0
1647384770000|2022-03-15 22:52:50|570.17|567.77|570.17|567.77|570.17|567.77|570.17|567.77|0
1647384790000|2022-03-15 22:53:10|569.98|567.58|569.98|567.58|569.98|567.58|569.98|567.58|0
1647384810000|2022-03-15 22:53:30|570.08|567.68|570.08|567.68|570.08|567.68|570.08|567.68|0
1647384820000|2022-03-15 22:53:40|569.98|567.58|569.98|567.58|569.98|567.58|569.98|567.58|0
1647384840000|2022-03-15 22:54:00|570.17|567.77|570.17|567.77|570.17|567.77|570.17|567.77|0
1647384850000|2022-03-15 22:54:10|570.08|567.68|570.08|567.68|570.08|567.68|570.08|567.68|0
1647384860000|2022-03-15 22:54:20|569.98|567.58|569.98|567.58|569.98|567.58|569.98|567.58|0
1647384870000|2022-03-15 22:54:30|570.08|567.68|569.98|567.58|570.08|567.68|569.98|567.58|0
1647384880000|2022-03-15 22:54:40|570.08|567.68|569.98|567.58|570.08|567.68|569.98|567.58|0
1647384890000|2022-03-15 22:54:50|570.08|567.68|570.08|567.68|570.08|567.68|570.08|567.68|0
1647384900000|2022-03-15 22:55:00|570.17|567.77|570.17|567.77|570.17|567.77|570.17|567.77|0
1647384930000|2022-03-15 22:55:30|570.08|567.68|570.08|567.68|570.08|567.68|570.08|567.68|0
1647384940000|2022-03-15 22:55:40|570.17|567.77|570.17|567.77|570.17|567.77|570.17|567.77|0
1647384950000|2022-03-15 22:55:50|570.36|567.96|570.56|568.16|570.56|568.16|570.36|567.96|0
1647384970000|2022-03-15 22:56:10|570.66|568.26|570.66|568.26|570.66|568.26|570.66|568.26|0
1647384980000|2022-03-15 22:56:20|570.56|568.16|570.56|568.16|570.56|568.16|570.56|568.16|0
1647385040000|2022-03-15 22:57:20|570.75|568.35|570.95|568.55|570.95|568.55|570.75|568.35|0
1647385090000|2022-03-15 22:58:10|571.14|568.74|571.14|568.74|571.14|568.74|571.14|568.74|0
1647385100000|2022-03-15 22:58:20|570.95|568.55|570.95|568.55|570.95|568.55|570.95|568.55|0
1647385110000|2022-03-15 22:58:30|571.24|568.84|571.24|568.84|571.24|568.84|571.24|568.84|0
1647385120000|2022-03-15 22:58:40|571.34|568.94|571.53|569.13|571.53|569.13|571.34|568.94|0
1647385130000|2022-03-15 22:58:50|571.44|569.04|571.34|568.94|571.44|569.04|571.34|568.94|0
1647385140000|2022-03-15 22:59:00|571.14|568.74|571.14|568.74|571.14|568.74|571.14|568.74|0
1647385160000|2022-03-15 22:59:20|570.95|568.55|570.75|568.35|570.95|568.55|570.75|568.35|0
1647385170000|2022-03-15 22:59:30|570.85|568.45|570.75|568.35|570.85|568.45|570.75|568.35|0
1647385180000|2022-03-15 22:59:40|570.85|568.45|570.75|568.35|570.85|568.45|570.75|568.35|0
1647385190000|2022-03-15 22:59:50|570.56|568.16|570.56|568.16|570.56|568.16|570.56|568.16|0
1647385200000|2022-03-15 23:00:00|570.27|567.87|570.17|567.77|570.27|567.87|570.17|567.77|0
1647385210000|2022-03-15 23:00:10|569.97|567.57|570.36|567.96|570.36|567.96|569.97|567.57|0
1647385220000|2022-03-15 23:00:20|570.17|567.77|570.36|567.96|570.36|567.96|570.17|567.77|0
1647385230000|2022-03-15 23:00:30|570.56|568.16|570.56|568.16|570.56|568.16|570.56|568.16|0
1647385240000|2022-03-15 23:00:40|570.75|568.35|570.56|568.16|570.75|568.35|570.56|568.16|0
1647385250000|2022-03-15 23:00:50|570.46|568.06|570.46|568.06|570.46|568.06|570.46|568.06|0
1647385260000|2022-03-15 23:01:00|570.75|568.35|570.75|568.35|570.75|568.35|570.75|568.35|0
1647385300000|2022-03-15 23:01:40|570.85|568.45|570.27|567.87|570.95|568.55|570.27|567.87|0
1647385310000|2022-03-15 23:01:50|570.17|567.77|570.17|567.77|570.17|567.77|570.17|567.77|0
1647385320000|2022-03-15 23:02:00|570.36|567.96|570.36|567.96|570.36|567.96|570.36|567.96|0
1647385340000|2022-03-15 23:02:20|570.56|568.16|570.56|568.16|570.56|568.16|570.56|568.16|0
1647385350000|2022-03-15 23:02:30|570.36|567.96|570.56|568.16|570.56|568.16|570.36|567.96|0
1647385360000|2022-03-15 23:02:40|570.66|568.26|570.66|568.26|570.66|568.26|570.56|568.16|0
1647385370000|2022-03-15 23:02:50|570.56|568.16|570.56|568.16|570.56|568.16|570.56|568.16|0
1647385380000|2022-03-15 23:03:00|570.36|567.96|570.36|567.96|570.36|567.96|570.36|567.96|0
1647385390000|2022-03-15 23:03:10|570.17|567.77|570.17|567.77|570.17|567.77|570.17|567.77|0
1647385400000|2022-03-15 23:03:20|570.36|567.96|570.36|567.96|570.36|567.96|570.36|567.96|0
1647385410000|2022-03-15 23:03:30|570.46|568.06|570.36|567.96|570.46|568.06|570.36|567.96|0
1647385440000|2022-03-15 23:04:00|570.56|568.16|570.56|568.16|570.56|568.16|570.56|568.16|0
1647385460000|2022-03-15 23:04:20|570.75|568.35|570.75|568.35|570.75|568.35|570.75|568.35|0
1647385480000|2022-03-15 23:04:40|570.95|568.55|570.95|568.55|570.95|568.55|570.95|568.55|0
1647385490000|2022-03-15 23:04:50|571.05|568.65|571.05|568.65|571.05|568.65|571.05|568.65|0
1647385500000|2022-03-15 23:05:00|570.95|568.55|570.95|568.55|571.05|568.65|570.95|568.55|0
1647385510000|2022-03-15 23:05:10|571.14|568.74|570.95|568.55|571.14|568.74|570.75|568.35|0
1647385520000|2022-03-15 23:05:20|571.14|568.74|571.14|568.74|571.14|568.74|571.14|568.74|0
1647385540000|2022-03-15 23:05:40|571.33|568.93|571.33|568.93|571.33|568.93|571.33|568.93|0
1647385560000|2022-03-15 23:06:00|570.94|568.54|571.14|568.74|571.14|568.74|570.94|568.54|0
1647385570000|2022-03-15 23:06:10|571.33|568.93|571.33|568.93|571.33|568.93|571.33|568.93|0
1647385580000|2022-03-15 23:06:20|571.44|569.04|571.53|569.13|571.53|569.13|571.44|569.04|0
1647385590000|2022-03-15 23:06:30|571.33|568.93|571.33|568.93|571.33|568.93|571.33|568.93|0
1647385620000|2022-03-15 23:07:00|571.14|568.74|571.14|568.74|571.14|568.74|571.14|568.74|0
1647385630000|2022-03-15 23:07:10|570.94|568.54|571.14|568.74|571.14|568.74|570.94|568.54|0
1647385650000|2022-03-15 23:07:30|571.33|568.93|571.33|568.93|571.44|569.04|571.33|568.93|0
1647385660000|2022-03-15 23:07:40|571.44|569.04|571.33|568.93|571.44|569.04|571.33|568.93|0
1647385680000|2022-03-15 23:08:00|571.14|568.74|571.14|568.74|571.14|568.74|571.14|568.74|0
1647385690000|2022-03-15 23:08:10|571.53|569.13|571.53|569.13|571.53|569.13|571.53|569.13|0
1647385700000|2022-03-15 23:08:20|571.72|569.32|571.72|569.32|571.72|569.32|571.72|569.32|0
1647385710000|2022-03-15 23:08:30|571.92|569.52|571.72|569.32|571.92|569.52|571.72|569.32|0
1647385730000|2022-03-15 23:08:50|571.53|569.13|571.33|568.93|571.53|569.13|571.33|568.93|0
1647385750000|2022-03-15 23:09:10|571.53|569.13|571.53|569.13|571.53|569.13|571.53|569.13|0
1647385770000|2022-03-15 23:09:30|571.63|569.23|571.72|569.32|571.72|569.32|571.63|569.23|0
1647385780000|2022-03-15 23:09:40|571.53|569.13|571.53|569.13|571.53|569.13|571.53|569.13|0
1647385810000|2022-03-15 23:10:10|571.43|569.03|571.53|569.13|571.53|569.13|571.43|569.03|0
1647385830000|2022-03-15 23:10:30|571.72|569.32|571.72|569.32|571.72|569.32|571.72|569.32|0
1647385860000|2022-03-15 23:11:00|571.53|569.13|571.53|569.13|571.53|569.13|571.53|569.13|0
1647385870000|2022-03-15 23:11:10|571.72|569.32|571.72|569.32|571.72|569.32|571.72|569.32|0
1647385880000|2022-03-15 23:11:20|571.53|569.13|571.53|569.13|571.53|569.13|571.53|569.13|0
1647385890000|2022-03-15 23:11:30|571.72|569.32|571.72|569.32|571.72|569.32|571.72|569.32|0
1647385920000|2022-03-15 23:12:00|571.92|569.52|571.72|569.32|571.92|569.52|571.72|569.32|0
1647385950000|2022-03-15 23:12:30|572.11|569.71|571.72|569.32|572.11|569.71|571.72|569.32|0
1647385960000|2022-03-15 23:12:40|571.53|569.13|571.53|569.13|571.53|569.13|571.53|569.13|0
1647385970000|2022-03-15 23:12:50|571.33|568.93|571.43|569.03|571.43|569.03|571.33|568.93|0
1647385980000|2022-03-15 23:13:00|571.53|569.13|571.53|569.13|571.53|569.13|571.53|569.13|0
1647385990000|2022-03-15 23:13:10|571.63|569.23|571.63|569.23|571.63|569.23|571.63|569.23|0
1647386000000|2022-03-15 23:13:20|571.53|569.13|571.53|569.13|571.53|569.13|571.53|569.13|0
1647386030000|2022-03-15 23:13:50|571.63|569.23|571.72|569.32|571.72|569.32|571.53|569.13|0
1647386080000|2022-03-15 23:14:40|571.92|569.52|571.92|569.52|571.92|569.52|571.92|569.52|0
1647386100000|2022-03-15 23:15:00|571.72|569.32|571.53|569.13|571.72|569.32|571.53|569.13|0
1647386110000|2022-03-15 23:15:10|571.43|569.03|571.33|568.93|571.53|569.13|571.33|568.93|0
1647386120000|2022-03-15 23:15:20|570.94|568.54|570.94|568.54|570.94|568.54|570.94|568.54|0
1647386130000|2022-03-15 23:15:30|570.75|568.35|570.16|567.76|570.75|568.35|570.16|567.76|0
1647386160000|2022-03-15 23:16:00|569.97|567.57|569.97|567.57|569.97|567.57|569.97|567.57|0
1647386170000|2022-03-15 23:16:10|570.16|567.76|570.16|567.76|570.16|567.76|570.16|567.76|0
1647386180000|2022-03-15 23:16:20|570.07|567.67|570.36|567.96|570.36|567.96|570.07|567.67|0
1647386190000|2022-03-15 23:16:30|570.55|568.15|570.55|568.15|570.55|568.15|570.55|568.15|0
1647386200000|2022-03-15 23:16:40|570.16|567.76|570.36|567.96|570.36|567.96|570.16|567.76|0
1647386230000|2022-03-15 23:17:10|570.55|568.15|570.55|568.15|570.55|568.15|570.55|568.15|0
1647386260000|2022-03-15 23:17:40|570.26|567.86|570.16|567.76|570.26|567.86|570.16|567.76|0
1647386280000|2022-03-15 23:18:00|569.97|567.57|570.26|567.86|570.36|567.96|569.97|567.57|0
1647386290000|2022-03-15 23:18:10|570.16|567.76|570.36|567.96|570.36|567.96|570.16|567.76|0
1647386310000|2022-03-15 23:18:30|570.55|568.15|570.55|568.15|570.55|568.15|570.55|568.15|0
1647386330000|2022-03-15 23:18:50|570.36|567.96|570.36|567.96|570.36|567.96|570.36|567.96|0
1647386340000|2022-03-15 23:19:00|570.26|567.86|570.36|567.96|570.36|567.96|570.26|567.86|0
1647386350000|2022-03-15 23:19:10|570.16|567.76|570.16|567.76|570.16|567.76|570.16|567.76|0
1647386360000|2022-03-15 23:19:20|570.36|567.96|570.36|567.96|570.36|567.96|570.36|567.96|0
1647386370000|2022-03-15 23:19:30|570.16|567.76|570.36|567.96|570.36|567.96|570.16|567.76|0
1647386390000|2022-03-15 23:19:50|570.55|568.15|570.55|568.15|570.55|568.15|570.55|568.15|0
1647386400000|2022-03-15 23:20:00|570.36|567.96|570.36|567.96|570.36|567.96|570.16|567.76|0
1647386430000|2022-03-15 23:20:30|570.55|568.15|570.55|568.15|570.55|568.15|570.55|568.15|0
1647386450000|2022-03-15 23:20:50|570.46|568.06|570.36|567.96|570.46|568.06|570.36|567.96|0
1647386470000|2022-03-15 23:21:10|570.16|567.76|570.16|567.76|570.16|567.76|570.16|567.76|0
1647386500000|2022-03-15 23:21:40|570.36|567.96|570.16|567.76|570.36|567.96|570.16|567.76|0
1647386510000|2022-03-15 23:21:50|570.26|567.86|570.36|567.96|570.36|567.96|570.26|567.86|0
1647386520000|2022-03-15 23:22:00|570.55|568.15|570.55|568.15|570.55|568.15|570.55|568.15|0
1647386530000|2022-03-15 23:22:10|570.36|567.96|570.36|567.96|570.36|567.96|570.36|567.96|0
1647386540000|2022-03-15 23:22:20|570.16|567.76|570.16|567.76|570.16|567.76|570.16|567.76|0
1647386560000|2022-03-15 23:22:40|569.97|567.57|569.97|567.57|569.97|567.57|569.97|567.57|0
1647386570000|2022-03-15 23:22:50|570.07|567.67|569.77|567.37|570.07|567.67|569.77|567.37|0
1647386580000|2022-03-15 23:23:00|569.38|566.98|569.38|566.98|569.38|566.98|569.38|566.98|0
1647386590000|2022-03-15 23:23:10|568.99|566.59|568.99|566.59|568.99|566.59|568.99|566.59|0
1647386600000|2022-03-15 23:23:20|568.8|566.4|568.8|566.4|568.8|566.4|568.41|566.01|0
1647386610000|2022-03-15 23:23:30|569.19|566.79|569.19|566.79|569.19|566.79|569.19|566.79|0
1647386620000|2022-03-15 23:23:40|568.99|566.59|568.99|566.59|568.99|566.59|568.99|566.59|0
1647386640000|2022-03-15 23:24:00|568.8|566.4|568.99|566.59|568.99|566.59|568.8|566.4|0
1647386650000|2022-03-15 23:24:10|569.1|566.7|569.1|566.7|569.1|566.7|569.1|566.7|0
1647386660000|2022-03-15 23:24:20|568.99|566.59|569.1|566.7|569.1|566.7|568.99|566.59|0
1647386670000|2022-03-15 23:24:30|569.19|566.79|568.99|566.59|569.19|566.79|568.99|566.59|0
1647386690000|2022-03-15 23:24:50|569.19|566.79|569.19|566.79|569.19|566.79|569.19|566.79|0
1647386700000|2022-03-15 23:25:00|569.29|566.89|569.29|566.89|569.29|566.89|569.29|566.89|0
1647386710000|2022-03-15 23:25:10|569.38|566.98|569.19|566.79|569.38|566.98|569.19|566.79|0
1647386740000|2022-03-15 23:25:40|569.38|566.98|569.38|566.98|569.38|566.98|569.38|566.98|0
1647386750000|2022-03-15 23:25:50|569.58|567.18|569.77|567.37|569.77|567.37|569.58|567.18|0
1647386760000|2022-03-15 23:26:00|570.55|568.15|570.74|568.34|570.74|568.34|570.55|568.15|0
1647386770000|2022-03-15 23:26:10|570.94|568.54|570.94|568.54|570.94|568.54|570.94|568.54|0
1647386780000|2022-03-15 23:26:20|571.04|568.64|570.65|568.25|571.04|568.64|570.55|568.15|0
1647386790000|2022-03-15 23:26:30|570.55|568.15|570.55|568.15|570.55|568.15|570.55|568.15|0
1647386810000|2022-03-15 23:26:50|570.65|568.25|570.74|568.34|570.74|568.34|570.65|568.25|0
1647386820000|2022-03-15 23:27:00|570.65|568.25|570.55|568.15|570.74|568.34|570.55|568.15|0
1647386830000|2022-03-15 23:27:10|570.74|568.34|570.74|568.34|570.74|568.34|570.74|568.34|0
1647386840000|2022-03-15 23:27:20|570.94|568.54|570.55|568.15|570.94|568.54|570.55|568.15|0
1647386850000|2022-03-15 23:27:30|570.74|568.34|570.55|568.15|570.74|568.34|570.55|568.15|0
1647386890000|2022-03-15 23:28:10|570.65|568.25|570.65|568.25|570.65|568.25|570.65|568.25|0
1647386910000|2022-03-15 23:28:30|570.94|568.54|570.94|568.54|570.94|568.54|570.94|568.54|0
1647386920000|2022-03-15 23:28:40|570.84|568.44|570.94|568.54|570.94|568.54|570.84|568.44|0
1647386930000|2022-03-15 23:28:50|570.55|568.15|570.55|568.15|570.55|568.15|570.55|568.15|0
1647386950000|2022-03-15 23:29:10|570.35|567.95|570.35|567.95|570.35|567.95|570.35|567.95|0
1647386960000|2022-03-15 23:29:20|570.45|568.05|570.45|568.05|570.45|568.05|570.45|568.05|0
1647386970000|2022-03-15 23:29:30|570.55|568.15|570.55|568.15|570.55|568.15|570.55|568.15|0
1647386980000|2022-03-15 23:29:40|570.35|567.95|570.26|567.86|570.35|567.95|570.26|567.86|0
1647386990000|2022-03-15 23:29:50|570.35|567.95|570.16|567.76|570.35|567.95|570.16|567.76|0
1647387000000|2022-03-15 23:30:00|570.26|567.86|570.35|567.95|570.35|567.95|570.26|567.86|0
1647387010000|2022-03-15 23:30:10|570.45|568.05|570.35|567.95|570.45|568.05|570.35|567.95|0
1647387020000|2022-03-15 23:30:20|570.45|568.05|570.55|568.15|570.55|568.15|570.45|568.05|0
1647387030000|2022-03-15 23:30:30|570.84|568.44|570.74|568.34|570.84|568.44|570.74|568.34|0
1647387040000|2022-03-15 23:30:40|570.94|568.54|570.94|568.54|570.94|568.54|570.94|568.54|0
1647387050000|2022-03-15 23:30:50|571.04|568.64|571.04|568.64|571.04|568.64|571.04|568.64|0
1647387060000|2022-03-15 23:31:00|571.13|568.73|570.94|568.54|571.13|568.73|570.94|568.54|0
1647387070000|2022-03-15 23:31:10|571.04|568.64|571.04|568.64|571.04|568.64|571.04|568.64|0
1647387080000|2022-03-15 23:31:20|571.13|568.73|571.13|568.73|571.13|568.73|571.13|568.73|0
1647387110000|2022-03-15 23:31:50|570.94|568.54|570.94|568.54|570.94|568.54|570.94|568.54|0
1647387120000|2022-03-15 23:32:00|570.74|568.34|570.94|568.54|570.94|568.54|570.74|568.34|0
1647387130000|2022-03-15 23:32:10|571.13|568.73|571.13|568.73|571.13|568.73|571.13|568.73|0
1647387140000|2022-03-15 23:32:20|571.33|568.93|571.52|569.12|571.52|569.12|571.33|568.93|0
1647387150000|2022-03-15 23:32:30|571.33|568.93|571.13|568.73|571.33|568.93|571.13|568.73|0
1647387160000|2022-03-15 23:32:40|571.33|568.93|571.33|568.93|571.33|568.93|571.33|568.93|0
1647387170000|2022-03-15 23:32:50|571.52|569.12|571.52|569.12|571.52|569.12|571.52|569.12|0
1647387180000|2022-03-15 23:33:00|571.72|569.32|571.82|569.42|571.82|569.42|571.72|569.32|0
1647387190000|2022-03-15 23:33:10|571.72|569.32|571.52|569.12|571.72|569.32|571.52|569.12|0
1647387200000|2022-03-15 23:33:20|571.91|569.51|571.52|569.12|571.91|569.51|571.52|569.12|0
1647387210000|2022-03-15 23:33:30|571.33|568.93|571.33|568.93|571.33|568.93|571.33|568.93|0
1647387220000|2022-03-15 23:33:40|571.43|569.03|571.52|569.12|571.52|569.12|571.43|569.03|0
1647387240000|2022-03-15 23:34:00|571.33|568.93|571.33|568.93|571.33|568.93|571.33|568.93|0
1647387250000|2022-03-15 23:34:10|571.13|568.73|571.13|568.73|571.13|568.73|571.13|568.73|0
1647387280000|2022-03-15 23:34:40|571.43|569.03|571.13|568.73|571.43|569.03|571.13|568.73|0
1647387290000|2022-03-15 23:34:50|570.94|568.54|570.94|568.54|571.13|568.73|570.94|568.54|0
1647387300000|2022-03-15 23:35:00|571.13|568.73|571.13|568.73|571.13|568.73|570.84|568.44|0
1647387330000|2022-03-15 23:35:30|571.32|568.92|571.32|568.92|571.32|568.92|571.32|568.92|0
1647387350000|2022-03-15 23:35:50|571.43|569.03|571.62|569.22|571.62|569.22|571.43|569.03|0
1647387360000|2022-03-15 23:36:00|571.52|569.12|568.51|566.11|571.52|569.12|568.41|566.01|0
1647387370000|2022-03-15 23:36:10|568.41|566.01|568.21|565.81|568.51|566.11|568.21|565.81|0
1647387380000|2022-03-15 23:36:20|568.02|565.62|567.44|565.04|568.51|566.11|567.44|565.04|0
1647387390000|2022-03-15 23:36:30|567.73|565.33|566.85|564.45|567.73|565.33|566.85|564.45|0
1647387400000|2022-03-15 23:36:40|566.47|564.07|565.3|562.9|566.47|564.07|565.3|562.9|0
1647387410000|2022-03-15 23:36:50|565.11|562.71|564.34|561.94|565.11|562.71|564.34|561.94|0
1647387420000|2022-03-15 23:37:00|564.53|562.13|563.95|561.55|564.53|562.13|563.95|561.55|0
1647387430000|2022-03-15 23:37:10|563.47|561.07|564.92|562.52|564.92|562.52|563.47|561.07|0
1647387440000|2022-03-15 23:37:20|564.53|562.13|565.5|563.1|565.5|563.1|564.53|562.13|0
1647387450000|2022-03-15 23:37:30|565.88|563.48|566.37|563.97|566.37|563.97|565.88|563.48|0
1647387460000|2022-03-15 23:37:40|566.57|564.17|565.79|563.39|566.57|564.17|565.79|563.39|0
1647387470000|2022-03-15 23:37:50|565.69|563.29|566.08|563.68|566.08|563.68|565.69|563.29|0
1647387480000|2022-03-15 23:38:00|566.27|563.87|566.27|563.87|566.27|563.87|566.18|563.78|0
1647387490000|2022-03-15 23:38:10|566.18|563.78|565.79|563.39|566.27|563.87|565.79|563.39|0
1647387500000|2022-03-15 23:38:20|565.99|563.59|566.27|563.87|566.27|563.87|565.99|563.59|0
1647387510000|2022-03-15 23:38:30|566.08|563.68|565.88|563.48|566.08|563.68|565.88|563.48|0
1647387520000|2022-03-15 23:38:40|565.5|563.1|565.3|562.9|565.5|563.1|565.3|562.9|0
1647387530000|2022-03-15 23:38:50|565.02|562.62|565.4|563|565.4|563|565.02|562.62|0
1647387540000|2022-03-15 23:39:00|565.3|562.9|565.4|563|565.4|563|565.3|562.9|0
1647387550000|2022-03-15 23:39:10|565.69|563.29|565.79|563.39|565.79|563.39|565.69|563.29|0
1647387560000|2022-03-15 23:39:20|565.69|563.29|566.08|563.68|566.08|563.68|565.69|563.29|0
1647387570000|2022-03-15 23:39:30|566.47|564.07|565.98|563.58|566.47|564.07|565.98|563.58|0
1647387580000|2022-03-15 23:39:40|566.08|563.68|566.18|563.78|566.27|563.87|566.08|563.68|0
1647387590000|2022-03-15 23:39:50|566.08|563.68|565.5|563.1|566.08|563.68|565.5|563.1|0
1647387600000|2022-03-15 23:40:00|565.6|563.2|564.92|562.52|565.6|563.2|564.92|562.52|0
1647387610000|2022-03-15 23:40:10|565.11|562.71|564.92|562.52|565.11|562.71|564.92|562.52|0
1647387620000|2022-03-15 23:40:20|564.72|562.32|564.53|562.13|564.72|562.32|564.53|562.13|0
1647387630000|2022-03-15 23:40:30|564.72|562.32|565.11|562.71|565.11|562.71|564.72|562.32|0
1647387640000|2022-03-15 23:40:40|565.3|562.9|565.3|562.9|565.3|562.9|565.3|562.9|0
1647387650000|2022-03-15 23:40:50|565.11|562.71|564.72|562.32|565.11|562.71|564.72|562.32|0
1647387660000|2022-03-15 23:41:00|564.92|562.52|565.11|562.71|565.11|562.71|564.91|562.51|0
1647387670000|2022-03-15 23:41:10|565.3|562.9|565.3|562.9|565.3|562.9|565.3|562.9|0
1647387680000|2022-03-15 23:41:20|565.21|562.81|564.91|562.51|565.21|562.81|564.91|562.51|0
1647387690000|2022-03-15 23:41:30|564.72|562.32|564.91|562.51|564.91|562.51|564.72|562.32|0
1647387700000|2022-03-15 23:41:40|564.72|562.32|564.72|562.32|564.72|562.32|564.63|562.23|0
1647387710000|2022-03-15 23:41:50|564.82|562.42|564.91|562.51|564.91|562.51|564.72|562.32|0
1647387720000|2022-03-15 23:42:00|565.11|562.71|565.11|562.71|565.21|562.81|565.11|562.71|0
1647387730000|2022-03-15 23:42:10|565.21|562.81|565.11|562.71|565.21|562.81|565.11|562.71|0
1647387740000|2022-03-15 23:42:20|565.02|562.62|565.11|562.71|565.11|562.71|565.02|562.62|0
1647387750000|2022-03-15 23:42:30|565.3|562.9|565.11|562.71|565.3|562.9|565.11|562.71|0
1647387760000|2022-03-15 23:42:40|565.3|562.9|564.91|562.51|565.3|562.9|564.82|562.42|0
1647387770000|2022-03-15 23:42:50|565.11|562.71|565.11|562.71|565.21|562.81|565.11|562.71|0
1647387780000|2022-03-15 23:43:00|564.72|562.32|565.11|562.71|565.11|562.71|564.72|562.32|0
1647387790000|2022-03-15 23:43:10|564.91|562.51|564.91|562.51|564.91|562.51|564.91|562.51|0
1647387800000|2022-03-15 23:43:20|565.11|562.71|565.3|562.9|565.3|562.9|565.11|562.71|0
1647387810000|2022-03-15 23:43:30|565.11|562.71|565.11|562.71|565.11|562.71|565.01|562.61|0
1647387820000|2022-03-15 23:43:40|564.91|562.51|565.11|562.71|565.11|562.71|564.91|562.51|0
1647387830000|2022-03-15 23:43:50|565.21|562.81|565.5|563.1|565.5|563.1|565.21|562.81|0
1647387850000|2022-03-15 23:44:10|565.69|563.29|565.5|563.1|565.69|563.29|565.5|563.1|0
1647387860000|2022-03-15 23:44:20|565.3|562.9|565.11|562.71|565.3|562.9|565.11|562.71|0
1647387870000|2022-03-15 23:44:30|565.01|562.61|565.11|562.71|565.11|562.71|564.91|562.51|0
1647387880000|2022-03-15 23:44:40|565.49|563.09|565.11|562.71|565.49|563.09|565.11|562.71|0
1647387890000|2022-03-15 23:44:50|565.3|562.9|565.11|562.71|565.3|562.9|565.11|562.71|0
1647387900000|2022-03-15 23:45:00|564.91|562.51|565.01|562.61|565.11|562.71|564.91|562.51|0
1647387910000|2022-03-15 23:45:10|564.72|562.32|565.01|562.61|565.01|562.61|564.72|562.32|0
1647387920000|2022-03-15 23:45:20|564.91|562.51|565.11|562.71|565.11|562.71|564.91|562.51|0
1647387930000|2022-03-15 23:45:30|564.91|562.51|564.91|562.51|564.91|562.51|564.91|562.51|0
1647387940000|2022-03-15 23:45:40|564.72|562.32|564.91|562.51|564.91|562.51|564.53|562.13|0
1647387950000|2022-03-15 23:45:50|565.11|562.71|565.11|562.71|565.11|562.71|565.11|562.71|0
1647387960000|2022-03-15 23:46:00|565.3|562.9|564.72|562.32|565.3|562.9|564.72|562.32|0
1647387970000|2022-03-15 23:46:10|564.91|562.51|564.91|562.51|564.91|562.51|564.91|562.51|0
1647387980000|2022-03-15 23:46:20|564.72|562.32|564.72|562.32|564.72|562.32|564.72|562.32|0
1647387990000|2022-03-15 23:46:30|564.53|562.13|565.3|562.9|565.3|562.9|564.53|562.13|0
1647388000000|2022-03-15 23:46:40|565.49|563.09|565.49|563.09|565.49|563.09|565.49|563.09|0
1647388010000|2022-03-15 23:46:50|565.69|563.29|565.49|563.09|565.69|563.29|565.49|563.09|0
1647388020000|2022-03-15 23:47:00|565.69|563.29|565.88|563.48|565.88|563.48|565.69|563.29|0
1647388040000|2022-03-15 23:47:20|566.08|563.68|566.08|563.68|566.08|563.68|566.08|563.68|0
1647388050000|2022-03-15 23:47:30|565.88|563.48|565.69|563.29|565.88|563.48|565.69|563.29|0
1647388060000|2022-03-15 23:47:40|565.88|563.48|565.88|563.48|565.88|563.48|565.69|563.29|0
1647388070000|2022-03-15 23:47:50|566.46|564.06|566.46|564.06|566.46|564.06|566.46|564.06|0
1647388080000|2022-03-15 23:48:00|566.27|563.87|566.08|563.68|566.27|563.87|566.08|563.68|0
1647388090000|2022-03-15 23:48:10|565.98|563.58|565.98|563.58|565.98|563.58|565.88|563.48|0
1647388100000|2022-03-15 23:48:20|566.08|563.68|565.98|563.58|566.08|563.68|565.88|563.48|0
1647388110000|2022-03-15 23:48:30|566.08|563.68|566.08|563.68|566.08|563.68|566.08|563.68|0
1647388120000|2022-03-15 23:48:40|566.27|563.87|566.27|563.87|566.46|564.06|566.27|563.87|0
1647388130000|2022-03-15 23:48:50|566.07|563.67|566.18|563.78|566.46|564.06|566.07|563.67|0
1647388140000|2022-03-15 23:49:00|566.27|563.87|566.27|563.87|566.27|563.87|566.27|563.87|0
1647388150000|2022-03-15 23:49:10|566.46|564.06|566.46|564.06|566.46|564.06|566.27|563.87|0
1647388160000|2022-03-15 23:49:20|566.66|564.26|566.46|564.06|566.66|564.26|566.37|563.97|0
1647388170000|2022-03-15 23:49:30|566.37|563.97|566.37|563.97|566.37|563.97|566.37|563.97|0
1647388180000|2022-03-15 23:49:40|566.46|564.06|566.66|564.26|566.66|564.26|566.46|564.06|0
1647388190000|2022-03-15 23:49:50|566.85|564.45|566.66|564.26|567.04|564.64|566.66|564.26|0
1647388200000|2022-03-15 23:50:00|566.76|564.36|567.24|564.84|567.24|564.84|566.76|564.36|0
1647388210000|2022-03-15 23:50:10|567.04|564.64|567.24|564.84|567.34|564.94|567.04|564.64|0
1647388220000|2022-03-15 23:50:20|567.04|564.64|567.43|565.03|567.43|565.03|567.04|564.64|0
1647388230000|2022-03-15 23:50:30|567.63|565.23|567.82|565.42|567.82|565.42|567.63|565.23|0
1647388240000|2022-03-15 23:50:40|568.01|565.61|568.01|565.61|568.01|565.61|568.01|565.61|0
1647388250000|2022-03-15 23:50:50|567.82|565.42|567.43|565.03|567.82|565.42|567.43|565.03|0
1647388260000|2022-03-15 23:51:00|567.73|565.33|568.21|565.81|568.21|565.81|567.73|565.33|0
1647388270000|2022-03-15 23:51:10|567.92|565.52|568.21|565.81|568.6|566.2|567.92|565.52|0
1647388280000|2022-03-15 23:51:20|568.4|566|568.5|566.1|568.5|566.1|568.12|565.72|0
1647388290000|2022-03-15 23:51:30|568.6|566.2|568.79|566.39|568.79|566.39|568.4|566|0
1647388300000|2022-03-15 23:51:40|568.7|566.3|569.37|566.97|569.37|566.97|568.7|566.3|0
1647388310000|2022-03-15 23:51:50|569.57|567.17|569.57|567.17|569.57|567.17|569.57|567.17|0
1647388320000|2022-03-15 23:52:00|569.18|566.78|569.18|566.78|569.37|566.97|569.18|566.78|0
1647388330000|2022-03-15 23:52:10|568.99|566.59|568.99|566.59|568.99|566.59|568.99|566.59|0
1647388340000|2022-03-15 23:52:20|569.18|566.78|568.99|566.59|569.18|566.78|568.79|566.39|0
1647388350000|2022-03-15 23:52:30|569.18|566.78|569.18|566.78|569.18|566.78|568.99|566.59|0
1647388360000|2022-03-15 23:52:40|568.99|566.59|568.99|566.59|569.18|566.78|568.99|566.59|0
1647388370000|2022-03-15 23:52:50|569.18|566.78|569.67|567.27|569.76|567.36|569.18|566.78|0
1647388380000|2022-03-15 23:53:00|570.15|567.75|570.35|567.95|570.35|567.95|569.96|567.56|0
1647388390000|2022-03-15 23:53:10|569.76|567.36|569.76|567.36|569.76|567.36|569.76|567.36|0
1647388400000|2022-03-15 23:53:20|569.96|567.56|570.15|567.75|570.15|567.75|569.96|567.56|0
1647388410000|2022-03-15 23:53:30|570.06|567.66|570.15|567.75|570.15|567.75|570.06|567.66|0
1647388420000|2022-03-15 23:53:40|570.06|567.66|570.06|567.66|570.06|567.66|570.06|567.66|0
1647388430000|2022-03-15 23:53:50|570.15|567.75|569.76|567.36|570.15|567.75|569.76|567.36|0
1647388440000|2022-03-15 23:54:00|569.67|567.27|569.76|567.36|569.76|567.36|569.57|567.17|0
1647388450000|2022-03-15 23:54:10|569.86|567.46|569.67|567.27|569.86|567.46|569.67|567.27|0
1647388460000|2022-03-15 23:54:20|569.57|567.17|569.57|567.17|569.57|567.17|569.57|567.17|0
1647388470000|2022-03-15 23:54:30|569.67|567.27|569.57|567.17|569.67|567.27|569.57|567.17|0
1647388480000|2022-03-15 23:54:40|569.37|566.97|569.37|566.97|569.37|566.97|569.37|566.97|0
1647388490000|2022-03-15 23:54:50|569.57|567.17|569.76|567.36|569.76|567.36|569.57|567.17|0
1647388500000|2022-03-15 23:55:00|569.96|567.56|570.15|567.75|570.15|567.75|569.96|567.56|0
1647388510000|2022-03-15 23:55:10|569.76|567.36|569.47|567.07|569.76|567.36|569.47|567.07|0
1647388520000|2022-03-15 23:55:20|569.57|567.17|569.37|566.97|569.57|567.17|569.37|566.97|0
1647388530000|2022-03-15 23:55:30|569.57|567.17|569.37|566.97|569.76|567.36|569.37|566.97|0
1647388540000|2022-03-15 23:55:40|569.18|566.78|569.47|567.07|569.47|567.07|569.18|566.78|0
1647388550000|2022-03-15 23:55:50|569.37|566.97|569.09|566.69|569.37|566.97|569.09|566.69|0
1647388560000|2022-03-15 23:56:00|569.37|566.97|569.18|566.78|569.37|566.97|569.18|566.78|0
1647388570000|2022-03-15 23:56:10|568.98|566.58|569.08|566.68|569.08|566.68|568.98|566.58|0
1647388580000|2022-03-15 23:56:20|569.18|566.78|569.08|566.68|569.18|566.78|569.08|566.68|0
1647388590000|2022-03-15 23:56:30|569.18|566.78|569.18|566.78|569.37|566.97|569.18|566.78|0
1647388600000|2022-03-15 23:56:40|569.37|566.97|569.37|566.97|569.37|566.97|569.37|566.97|0
1647388610000|2022-03-15 23:56:50|569.18|566.78|569.18|566.78|569.18|566.78|569.08|566.68|0
1647388620000|2022-03-15 23:57:00|568.98|566.58|569.28|566.88|569.57|567.17|568.98|566.58|0
1647388630000|2022-03-15 23:57:10|569.37|566.97|569.96|567.56|569.96|567.56|569.37|566.97|0
1647388640000|2022-03-15 23:57:20|569.86|567.46|569.96|567.56|570.15|567.75|569.86|567.46|0
1647388650000|2022-03-15 23:57:30|570.15|567.75|570.15|567.75|570.15|567.75|569.96|567.56|0
1647388660000|2022-03-15 23:57:40|569.96|567.56|569.96|567.56|570.15|567.75|569.76|567.36|0
1647388670000|2022-03-15 23:57:50|570.06|567.66|570.15|567.75|570.25|567.85|569.76|567.36|0
1647388680000|2022-03-15 23:58:00|570.34|567.94|571.32|568.92|571.32|568.92|570.34|567.94|0
1647388690000|2022-03-15 23:58:10|571.22|568.82|570.73|568.33|571.22|568.82|570.73|568.33|0
1647388700000|2022-03-15 23:58:20|570.54|568.14|570.34|567.94|570.54|568.14|570.15|567.75|0
1647388710000|2022-03-15 23:58:30|570.45|568.05|570.34|567.94|570.45|568.05|570.34|567.94|0
1647388720000|2022-03-15 23:58:40|570.54|568.14|570.54|568.14|570.54|568.14|570.54|568.14|0
1647388730000|2022-03-15 23:58:50|570.34|567.94|570.15|567.75|570.34|567.94|569.96|567.56|0
1647388740000|2022-03-15 23:59:00|570.54|568.14|570.15|567.75|570.54|568.14|570.15|567.75|0
1647388750000|2022-03-15 23:59:10|570.25|567.85|569.96|567.56|570.25|567.85|569.96|567.56|0
1647388760000|2022-03-15 23:59:20|569.76|567.36|570.15|567.75|570.15|567.75|569.76|567.36|0
1647388770000|2022-03-15 23:59:30|570.06|567.66|569.95|567.55|570.06|567.66|569.95|567.55|0
1647388780000|2022-03-15 23:59:40|570.25|567.85|570.15|567.75|570.34|567.94|570.15|567.75|0
1647388790000|2022-03-15 23:59:50|570.25|567.85|570.15|567.75|570.34|567.94|570.15|567.75|0
1647388800000|2022-03-16 00:00:00|570.54|568.14|570.45|568.05|570.73|568.33|570.34|567.94|0
1647388810000|2022-03-16 00:00:10|570.34|567.94|569.95|567.55|570.34|567.94|569.95|567.55|0
1647388820000|2022-03-16 00:00:20|569.76|567.36|569.67|567.27|569.76|567.36|569.67|567.27|0
1647388830000|2022-03-16 00:00:30|569.95|567.55|570.06|567.66|570.15|567.75|569.95|567.55|0
1647388840000|2022-03-16 00:00:40|570.15|567.75|570.25|567.85|570.34|567.94|570.15|567.75|0
1647388850000|2022-03-16 00:00:50|570.15|567.75|570.44|568.04|570.54|568.14|570.15|567.75|0
1647388860000|2022-03-16 00:01:00|570.73|568.33|570.93|568.53|570.93|568.53|570.73|568.33|0
1647388870000|2022-03-16 00:01:10|571.03|568.63|570.93|568.53|571.12|568.72|570.93|568.53|0
1647388880000|2022-03-16 00:01:20|570.73|568.33|570.73|568.33|570.83|568.43|570.73|568.33|0
1647388890000|2022-03-16 00:01:30|570.93|568.53|570.54|568.14|570.93|568.53|570.34|567.94|0
1647388900000|2022-03-16 00:01:40|570.34|567.94|569.86|567.46|570.34|567.94|569.86|567.46|0
1647388910000|2022-03-16 00:01:50|570.06|567.66|570.34|567.94|570.34|567.94|570.06|567.66|0
1647388920000|2022-03-16 00:02:00|570.73|568.33|570.83|568.43|571.12|568.72|570.73|568.33|0
1647388930000|2022-03-16 00:02:10|570.93|568.53|570.54|568.14|570.93|568.53|570.54|568.14|0
1647388940000|2022-03-16 00:02:20|570.44|568.04|570.54|568.14|570.54|568.14|570.44|568.04|0
1647388950000|2022-03-16 00:02:30|570.34|567.94|570.06|567.66|570.34|567.94|570.06|567.66|0
1647388960000|2022-03-16 00:02:40|570.15|567.75|569.95|567.55|570.15|567.75|569.95|567.55|0
1647388970000|2022-03-16 00:02:50|570.15|567.75|570.25|567.85|570.34|567.94|570.15|567.75|0
1647388980000|2022-03-16 00:03:00|569.95|567.55|569.95|567.55|570.34|567.94|569.95|567.55|0
1647388990000|2022-03-16 00:03:10|570.15|567.75|570.34|567.94|570.34|567.94|569.95|567.55|0
1647389000000|2022-03-16 00:03:20|570.54|568.14|570.34|567.94|570.54|568.14|570.34|567.94|0
1647389010000|2022-03-16 00:03:30|570.54|568.14|570.73|568.33|570.73|568.33|570.54|568.14|0
1647389020000|2022-03-16 00:03:40|570.93|568.53|571.22|568.82|571.22|568.82|570.93|568.53|0
1647389030000|2022-03-16 00:03:50|570.93|568.53|570.93|568.53|571.03|568.63|570.93|568.53|0
1647389040000|2022-03-16 00:04:00|571.03|568.63|571.9|569.5|571.9|569.5|570.93|568.53|0
1647389050000|2022-03-16 00:04:10|571.61|569.21|571.32|568.92|571.61|569.21|571.12|568.72|0
1647389060000|2022-03-16 00:04:20|571.9|569.5|572.48|570.08|572.48|570.08|571.9|569.5|0
1647389070000|2022-03-16 00:04:30|572.29|569.89|571.71|569.31|572.29|569.89|571.71|569.31|0
1647389080000|2022-03-16 00:04:40|572.09|569.69|571.9|569.5|572.09|569.69|571.81|569.41|0
1647389090000|2022-03-16 00:04:50|572.09|569.69|571.9|569.5|572.29|569.89|571.9|569.5|0
1647389100000|2022-03-16 00:05:00|571.71|569.31|571.9|569.5|571.9|569.5|571.32|568.92|0
1647389110000|2022-03-16 00:05:10|571.71|569.31|572.09|569.69|572.09|569.69|571.71|569.31|0
1647389120000|2022-03-16 00:05:20|572.29|569.89|571.9|569.5|572.29|569.89|571.9|569.5|0
1647389130000|2022-03-16 00:05:30|572.29|569.89|571.9|569.5|572.29|569.89|571.9|569.5|0
1647389140000|2022-03-16 00:05:40|572|569.6|571.9|569.5|572|569.6|571.9|569.5|0
1647389150000|2022-03-16 00:05:50|571.7|569.3|571.51|569.11|571.81|569.41|571.51|569.11|0
1647389160000|2022-03-16 00:06:00|571.61|569.21|571.7|569.3|571.7|569.3|571.61|569.21|0
1647389170000|2022-03-16 00:06:10|571.81|569.41|571.9|569.5|571.9|569.5|571.81|569.41|0
1647389180000|2022-03-16 00:06:20|571.7|569.3|571.9|569.5|571.9|569.5|571.7|569.3|0
1647389190000|2022-03-16 00:06:30|572.09|569.69|571.9|569.5|572.09|569.69|571.9|569.5|0
1647389200000|2022-03-16 00:06:40|572.09|569.69|571.32|568.92|572.09|569.69|571.32|568.92|0
1647389210000|2022-03-16 00:06:50|571.31|568.91|571.51|569.11|571.51|569.11|571.31|568.91|0
1647389220000|2022-03-16 00:07:00|571.31|568.91|571.51|569.11|571.51|569.11|571.31|568.91|0
1647389230000|2022-03-16 00:07:10|571.7|569.3|571.7|569.3|571.7|569.3|571.7|569.3|0
1647389240000|2022-03-16 00:07:20|572.09|569.69|572.09|569.69|572.09|569.69|571.9|569.5|0
1647389250000|2022-03-16 00:07:30|571.9|569.5|571.9|569.5|571.9|569.5|571.81|569.41|0
1647389260000|2022-03-16 00:07:40|571.7|569.3|571.51|569.11|571.7|569.3|571.51|569.11|0
1647389270000|2022-03-16 00:07:50|571.31|568.91|571.51|569.11|571.61|569.21|571.31|568.91|0
1647389280000|2022-03-16 00:08:00|571.7|569.3|571.7|569.3|571.9|569.5|571.7|569.3|0
1647389290000|2022-03-16 00:08:10|571.9|569.5|571.9|569.5|571.9|569.5|571.9|569.5|0
1647389300000|2022-03-16 00:08:20|571.7|569.3|571.31|568.91|571.7|569.3|571.31|568.91|0
1647389310000|2022-03-16 00:08:30|571.42|569.02|571.51|569.11|571.51|569.11|571.42|569.02|0
1647389320000|2022-03-16 00:08:40|571.31|568.91|571.22|568.82|571.31|568.91|571.12|568.72|0
1647389330000|2022-03-16 00:08:50|571.31|568.91|571.31|568.91|571.31|568.91|571.12|568.72|0
1647389340000|2022-03-16 00:09:00|570.92|568.52|570.83|568.43|570.92|568.52|570.64|568.24|0
1647389350000|2022-03-16 00:09:10|570.92|568.52|570.73|568.33|570.92|568.52|570.73|568.33|0
1647389360000|2022-03-16 00:09:20|570.54|568.14|570.34|567.94|570.64|568.24|570.34|567.94|0
1647389370000|2022-03-16 00:09:30|570.73|568.33|570.83|568.43|570.92|568.52|570.73|568.33|0
1647389380000|2022-03-16 00:09:40|570.54|568.14|570.15|567.75|570.54|568.14|569.95|567.55|0
1647389390000|2022-03-16 00:09:50|570.34|567.94|570.34|567.94|570.34|567.94|570.05|567.65|0
1647389400000|2022-03-16 00:10:00|570.15|567.75|570.54|568.14|570.54|568.14|570.15|567.75|0
1647389410000|2022-03-16 00:10:10|570.34|567.94|570.34|567.94|570.54|568.14|570.34|567.94|0
1647389420000|2022-03-16 00:10:20|570.15|567.75|570.34|567.94|570.54|568.14|570.15|567.75|0
1647389430000|2022-03-16 00:10:30|570.44|568.04|570.34|567.94|570.44|568.04|570.34|567.94|0
1647389440000|2022-03-16 00:10:40|570.15|567.75|570.54|568.14|570.54|568.14|570.15|567.75|0
1647389450000|2022-03-16 00:10:50|570.73|568.33|570.44|568.04|570.73|568.33|570.34|567.94|0
1647389460000|2022-03-16 00:11:00|570.34|567.94|570.15|567.75|570.34|567.94|570.15|567.75|0
1647389470000|2022-03-16 00:11:10|570.25|567.85|570.34|567.94|570.34|567.94|570.25|567.85|0
1647389490000|2022-03-16 00:11:30|570.15|567.75|569.95|567.55|570.15|567.75|569.95|567.55|0
1647389500000|2022-03-16 00:11:40|569.76|567.36|569.76|567.36|569.76|567.36|569.56|567.16|0
1647389510000|2022-03-16 00:11:50|569.95|567.55|569.95|567.55|569.95|567.55|569.95|567.55|0
1647389520000|2022-03-16 00:12:00|570.15|567.75|570.53|568.13|570.53|568.13|570.15|567.75|0
1647389530000|2022-03-16 00:12:10|570.73|568.33|570.92|568.52|570.92|568.52|570.73|568.33|0
1647389540000|2022-03-16 00:12:20|570.83|568.43|570.83|568.43|570.83|568.43|570.83|568.43|0
1647389550000|2022-03-16 00:12:30|570.92|568.52|571.02|568.62|571.12|568.72|570.92|568.52|0
1647389560000|2022-03-16 00:12:40|570.92|568.52|570.92|568.52|570.92|568.52|570.73|568.33|0
1647389570000|2022-03-16 00:12:50|570.73|568.33|570.73|568.33|570.73|568.33|570.73|568.33|0
1647389580000|2022-03-16 00:13:00|570.92|568.52|570.73|568.33|570.92|568.52|570.73|568.33|0
1647389590000|2022-03-16 00:13:10|570.92|568.52|570.64|568.24|570.92|568.52|570.64|568.24|0
1647389600000|2022-03-16 00:13:20|570.73|568.33|570.15|567.75|570.73|568.33|570.15|567.75|0
1647389610000|2022-03-16 00:13:30|570.44|568.04|570.53|568.13|570.53|568.13|570.34|567.94|0
1647389620000|2022-03-16 00:13:40|570.44|568.04|570.34|567.94|570.53|568.13|570.34|567.94|0
1647389630000|2022-03-16 00:13:50|570.14|567.74|570.14|567.74|570.14|567.74|570.14|567.74|0
1647389640000|2022-03-16 00:14:00|570.25|567.85|569.95|567.55|570.25|567.85|569.95|567.55|0
1647389650000|2022-03-16 00:14:10|570.14|567.74|570.05|567.65|570.14|567.74|570.05|567.65|0
1647389660000|2022-03-16 00:14:20|569.95|567.55|570.14|567.74|570.14|567.74|569.95|567.55|0
1647389670000|2022-03-16 00:14:30|570.25|567.85|570.73|568.33|570.73|568.33|570.25|567.85|0
1647389680000|2022-03-16 00:14:40|570.83|568.43|570.83|568.43|570.92|568.52|570.83|568.43|0
1647389690000|2022-03-16 00:14:50|571.02|568.62|571.51|569.11|571.51|569.11|571.02|568.62|0
1647389700000|2022-03-16 00:15:00|571.7|569.3|572.29|569.89|572.29|569.89|571.7|569.3|0
1647389710000|2022-03-16 00:15:10|571.7|569.3|574.82|572.42|574.82|572.42|571.7|569.3|0
1647389720000|2022-03-16 00:15:20|575.02|572.62|573.65|571.25|575.02|572.62|573.65|571.25|0
1647389730000|2022-03-16 00:15:30|573.85|571.45|572.48|570.08|573.85|571.45|572.48|570.08|0
1647389740000|2022-03-16 00:15:40|573.46|571.06|573.07|570.67|573.65|571.25|573.07|570.67|0
1647389750000|2022-03-16 00:15:50|573.85|571.45|574.63|572.23|574.63|572.23|573.85|571.45|0
1647389760000|2022-03-16 00:16:00|574.04|571.64|574.24|571.84|574.24|571.84|573.65|571.25|0
1647389770000|2022-03-16 00:16:10|574.43|572.03|574.43|572.03|574.63|572.23|574.24|571.84|0
1647389780000|2022-03-16 00:16:20|574.34|571.94|574.34|571.94|574.43|572.03|574.34|571.94|0
1647389790000|2022-03-16 00:16:30|574.24|571.84|574.04|571.64|574.24|571.84|574.04|571.64|0
1647389800000|2022-03-16 00:16:40|574.43|572.03|574.82|572.42|574.82|572.42|574.43|572.03|0
1647389810000|2022-03-16 00:16:50|574.73|572.33|574.82|572.42|574.82|572.42|574.73|572.33|0
1647389820000|2022-03-16 00:17:00|575.02|572.62|574.43|572.03|575.21|572.81|574.43|572.03|0
1647389830000|2022-03-16 00:17:10|574.34|571.94|574.34|571.94|574.34|571.94|574.34|571.94|0
1647389840000|2022-03-16 00:17:20|574.43|572.03|574.43|572.03|574.43|572.03|574.24|571.84|0
1647389850000|2022-03-16 00:17:30|574.24|571.84|574.53|572.13|574.53|572.13|574.24|571.84|0
1647389860000|2022-03-16 00:17:40|574.34|571.94|574.24|571.84|574.43|572.03|574.24|571.84|0
1647389870000|2022-03-16 00:17:50|574.43|572.03|574.53|572.13|574.53|572.13|574.43|572.03|0
1647389880000|2022-03-16 00:18:00|574.43|572.03|574.04|571.64|574.43|572.03|574.04|571.64|0
1647389890000|2022-03-16 00:18:10|574.24|571.84|574.04|571.64|574.24|571.84|574.04|571.64|0
1647389900000|2022-03-16 00:18:20|574.14|571.74|574.14|571.74|574.24|571.84|574.14|571.74|0
1647389910000|2022-03-16 00:18:30|574.34|571.94|574.24|571.84|574.43|572.03|574.24|571.84|0
1647389920000|2022-03-16 00:18:40|574.04|571.64|574.04|571.64|574.24|571.84|574.04|571.64|0
1647389930000|2022-03-16 00:18:50|573.95|571.55|574.24|571.84|574.24|571.84|573.95|571.55|0
1647389940000|2022-03-16 00:19:00|574.73|572.33|574.24|571.84|574.73|572.33|574.24|571.84|0
1647389950000|2022-03-16 00:19:10|574.63|572.23|574.53|572.13|574.63|572.23|574.43|572.03|0
1647389960000|2022-03-16 00:19:20|574.43|572.03|574.82|572.42|574.82|572.42|574.43|572.03|0
1647389970000|2022-03-16 00:19:30|574.63|572.23|574.24|571.84|574.82|572.42|574.24|571.84|0
1647389980000|2022-03-16 00:19:40|574.34|571.94|574.43|572.03|574.43|572.03|574.24|571.84|0
1647389990000|2022-03-16 00:19:50|574.24|571.84|574.43|572.03|574.43|572.03|574.24|571.84|0
1647390000000|2022-03-16 00:20:00|574.82|572.42|574.63|572.23|574.82|572.42|574.63|572.23|0
1647390010000|2022-03-16 00:20:10|574.53|572.13|574.53|572.13|574.63|572.23|574.53|572.13|0
1647390020000|2022-03-16 00:20:20|574.82|572.42|574.82|572.42|574.82|572.42|574.82|572.42|0
1647390030000|2022-03-16 00:20:30|575.02|572.62|574.63|572.23|575.02|572.62|574.63|572.23|0
1647390040000|2022-03-16 00:20:40|574.53|572.13|574.43|572.03|574.53|572.13|574.43|572.03|0
1647390050000|2022-03-16 00:20:50|574.63|572.23|574.53|572.13|574.63|572.23|574.53|572.13|0
1647390060000|2022-03-16 00:21:00|574.43|572.03|574.43|572.03|574.43|572.03|574.43|572.03|0
1647390070000|2022-03-16 00:21:10|574.53|572.13|574.92|572.52|574.92|572.52|574.53|572.13|0
1647390080000|2022-03-16 00:21:20|575.02|572.62|574.63|572.23|575.02|572.62|574.63|572.23|0
1647390090000|2022-03-16 00:21:30|574.24|571.84|574.82|572.42|574.82|572.42|574.24|571.84|0
1647390100000|2022-03-16 00:21:40|574.73|572.33|574.82|572.42|575.02|572.62|574.73|572.33|0
1647390110000|2022-03-16 00:21:50|575.02|572.62|575.02|572.62|575.12|572.72|575.02|572.62|0
1647390120000|2022-03-16 00:22:00|575.21|572.81|575.31|572.91|575.31|572.91|575.21|572.81|0
1647390130000|2022-03-16 00:22:10|575.41|573.01|575.8|573.4|575.8|573.4|575.31|572.91|0
1647390140000|2022-03-16 00:22:20|575.7|573.3|576.19|573.79|576.19|573.79|575.7|573.3|0
1647390150000|2022-03-16 00:22:30|576.78|574.38|576.78|574.38|576.78|574.38|576.78|574.38|0
1647390160000|2022-03-16 00:22:40|576.58|574.18|576.58|574.18|576.97|574.57|576.58|574.18|0
1647390170000|2022-03-16 00:22:50|576.49|574.09|576.49|574.09|576.49|574.09|576.49|574.09|0
1647390180000|2022-03-16 00:23:00|576.38|573.98|576.38|573.98|576.58|574.18|576.38|573.98|0
1647390190000|2022-03-16 00:23:10|576.58|574.18|576.38|573.98|576.58|574.18|576.38|573.98|0
1647390200000|2022-03-16 00:23:20|576.78|574.38|576.19|573.79|576.78|574.38|576.19|573.79|0
1647390230000|2022-03-16 00:23:50|576.38|573.98|576.19|573.79|576.38|573.98|576.19|573.79|0
1647390240000|2022-03-16 00:24:00|574.43|572.03|575.41|573.01|575.41|573.01|574.43|572.03|0
1647390250000|2022-03-16 00:24:10|575.51|573.11|576.09|573.69|576.09|573.69|575.41|573.01|0
1647390260000|2022-03-16 00:24:20|576.19|573.79|575.6|573.2|576.19|573.79|575.6|573.2|0
1647390270000|2022-03-16 00:24:30|575.8|573.4|575.8|573.4|575.8|573.4|575.8|573.4|0
1647390280000|2022-03-16 00:24:40|576.19|573.79|575.99|573.59|576.19|573.79|575.99|573.59|0
1647390290000|2022-03-16 00:24:50|575.9|573.5|575.41|573.01|575.9|573.5|575.41|573.01|0
1647390300000|2022-03-16 00:25:00|575.02|572.62|575.02|572.62|575.21|572.81|575.02|572.62|0
1647390310000|2022-03-16 00:25:10|575.21|572.81|575.01|572.61|575.21|572.81|575.01|572.61|0
1647390320000|2022-03-16 00:25:20|575.21|572.81|575.8|573.4|575.8|573.4|575.21|572.81|0
1647390330000|2022-03-16 00:25:30|575.6|573.2|575.51|573.11|575.6|573.2|575.41|573.01|0
1647390340000|2022-03-16 00:25:40|575.41|573.01|575.21|572.81|575.41|573.01|575.21|572.81|0
1647390360000|2022-03-16 00:26:00|575.8|573.4|575.21|572.81|575.8|573.4|575.21|572.81|0
1647390370000|2022-03-16 00:26:10|575.01|572.61|574.62|572.22|575.01|572.61|574.62|572.22|0
1647390380000|2022-03-16 00:26:20|574.82|572.42|574.82|572.42|575.01|572.61|574.82|572.42|0
1647390390000|2022-03-16 00:26:30|574.73|572.33|575.21|572.81|575.21|572.81|574.62|572.22|0
1647390400000|2022-03-16 00:26:40|575.12|572.72|575.01|572.61|575.12|572.72|574.82|572.42|0
1647390410000|2022-03-16 00:26:50|574.82|572.42|575.21|572.81|575.21|572.81|574.82|572.42|0
1647390420000|2022-03-16 00:27:00|574.92|572.52|575.01|572.61|575.12|572.72|574.92|572.52|0
1647390430000|2022-03-16 00:27:10|575.12|572.72|575.12|572.72|575.21|572.81|575.12|572.72|0
1647390440000|2022-03-16 00:27:20|575.21|572.81|575.6|573.2|575.6|573.2|575.21|572.81|0
1647390450000|2022-03-16 00:27:30|575.7|573.3|576.19|573.79|576.19|573.79|575.7|573.3|0
1647390460000|2022-03-16 00:27:40|576.38|573.98|576.19|573.79|576.38|573.98|576.19|573.79|0
1647390480000|2022-03-16 00:28:00|576.09|573.69|575.4|573|576.09|573.69|575.4|573|0
1647390510000|2022-03-16 00:28:30|575.21|572.81|575.21|572.81|575.21|572.81|575.21|572.81|0
1647390520000|2022-03-16 00:28:40|575.01|572.61|575.21|572.81|575.21|572.81|575.01|572.61|0
1647390540000|2022-03-16 00:29:00|574.82|572.42|574.43|572.03|574.82|572.42|574.43|572.03|0
1647390550000|2022-03-16 00:29:10|574.53|572.13|574.62|572.22|574.62|572.22|574.43|572.03|0
1647390560000|2022-03-16 00:29:20|574.82|572.42|575.01|572.61|575.01|572.61|574.82|572.42|0
1647390570000|2022-03-16 00:29:30|574.92|572.52|574.92|572.52|574.92|572.52|574.92|572.52|0
1647390580000|2022-03-16 00:29:40|575.01|572.61|575.01|572.61|575.01|572.61|574.82|572.42|0
1647390590000|2022-03-16 00:29:50|574.82|572.42|575.01|572.61|575.01|572.61|574.82|572.42|0
1647390600000|2022-03-16 00:30:00|574.82|572.42|574.23|571.83|574.82|572.42|574.23|571.83|0
1647390610000|2022-03-16 00:30:10|574.53|572.13|574.43|572.03|574.53|572.13|574.23|571.83|0
1647390620000|2022-03-16 00:30:20|574.53|572.13|574.04|571.64|574.53|572.13|574.04|571.64|0
1647390630000|2022-03-16 00:30:30|573.84|571.44|573.75|571.35|573.84|571.44|573.75|571.35|0
1647390640000|2022-03-16 00:30:40|573.65|571.25|573.65|571.25|573.65|571.25|573.65|571.25|0
1647390650000|2022-03-16 00:30:50|573.75|571.35|573.75|571.35|573.84|571.44|573.75|571.35|0
1647390660000|2022-03-16 00:31:00|573.84|571.44|573.84|571.44|574.04|571.64|573.84|571.44|0
1647390670000|2022-03-16 00:31:10|573.75|571.35|573.65|571.25|573.75|571.35|573.65|571.25|0
1647390680000|2022-03-16 00:31:20|573.84|571.44|572.67|570.27|573.84|571.44|572.67|570.27|0
1647390690000|2022-03-16 00:31:30|572.28|569.88|573.45|571.05|573.45|571.05|572.28|569.88|0
1647390700000|2022-03-16 00:31:40|573.55|571.15|573.45|571.05|573.84|571.44|573.45|571.05|0
1647390710000|2022-03-16 00:31:50|573.65|571.25|573.65|571.25|573.65|571.25|573.55|571.15|0
1647390720000|2022-03-16 00:32:00|573.75|571.35|573.84|571.44|574.04|571.64|573.75|571.35|0
1647390730000|2022-03-16 00:32:10|574.04|571.64|573.94|571.54|574.04|571.64|573.94|571.54|0
1647390740000|2022-03-16 00:32:20|573.65|571.25|574.14|571.74|574.14|571.74|573.65|571.25|0
1647390750000|2022-03-16 00:32:30|573.84|571.44|573.84|571.44|573.84|571.44|573.65|571.25|0
1647390760000|2022-03-16 00:32:40|573.65|571.25|573.65|571.25|573.65|571.25|573.65|571.25|0
1647390770000|2022-03-16 00:32:50|573.84|571.44|574.23|571.83|574.23|571.83|573.84|571.44|0
1647390780000|2022-03-16 00:33:00|574.43|572.03|574.43|572.03|574.62|572.22|574.43|572.03|0
1647390790000|2022-03-16 00:33:10|574.62|572.22|574.72|572.32|574.72|572.32|574.53|572.13|0
1647390800000|2022-03-16 00:33:20|574.62|572.22|574.72|572.32|574.92|572.52|574.62|572.22|0
1647390810000|2022-03-16 00:33:30|574.82|572.42|574.53|572.13|574.82|572.42|574.53|572.13|0
1647390820000|2022-03-16 00:33:40|574.62|572.22|574.62|572.22|574.82|572.42|574.62|572.22|0
1647390830000|2022-03-16 00:33:50|574.43|572.03|574.62|572.22|574.62|572.22|574.43|572.03|0
1647390840000|2022-03-16 00:34:00|574.43|572.03|574.33|571.93|574.43|572.03|574.33|571.93|0
1647390850000|2022-03-16 00:34:10|574.62|572.22|574.43|572.03|574.62|572.22|574.43|572.03|0
1647390860000|2022-03-16 00:34:20|574.23|571.83|574.23|571.83|574.23|571.83|574.23|571.83|0
1647390870000|2022-03-16 00:34:30|574.33|571.93|574.62|572.22|574.72|572.32|574.33|571.93|0
1647390880000|2022-03-16 00:34:40|574.23|571.83|574.43|572.03|574.43|572.03|574.23|571.83|0
1647390890000|2022-03-16 00:34:50|574.23|571.83|574.43|572.03|574.53|572.13|574.23|571.83|0
1647390900000|2022-03-16 00:35:00|574.53|572.13|574.53|572.13|574.53|572.13|574.43|572.03|0
1647390910000|2022-03-16 00:35:10|574.43|572.03|574.62|572.22|574.62|572.22|574.43|572.03|0
1647390920000|2022-03-16 00:35:20|574.72|572.32|574.72|572.32|574.72|572.32|574.62|572.22|0
1647390930000|2022-03-16 00:35:30|574.62|572.22|574.62|572.22|574.72|572.32|574.62|572.22|0
1647390940000|2022-03-16 00:35:40|574.72|572.32|575.01|572.61|575.01|572.61|574.72|572.32|0
1647390950000|2022-03-16 00:35:50|574.82|572.42|575.01|572.61|575.01|572.61|574.72|572.32|0
1647390960000|2022-03-16 00:36:00|574.92|572.52|574.72|572.32|574.92|572.52|574.62|572.22|0
1647390970000|2022-03-16 00:36:10|574.82|572.42|575.21|572.81|575.21|572.81|574.82|572.42|0
1647390980000|2022-03-16 00:36:20|575.31|572.91|575.6|573.2|575.6|573.2|575.31|572.91|0
1647390990000|2022-03-16 00:36:30|575.5|573.1|575.6|573.2|575.6|573.2|575.5|573.1|0
1647391000000|2022-03-16 00:36:40|575.4|573|575.01|572.61|575.4|573|575.01|572.61|0
1647391010000|2022-03-16 00:36:50|575.21|572.81|575.21|572.81|575.31|572.91|575.21|572.81|0
1647391020000|2022-03-16 00:37:00|574.92|572.52|575.01|572.61|575.01|572.61|574.82|572.42|0
1647391040000|2022-03-16 00:37:20|574.82|572.42|574.72|572.32|574.82|572.42|574.72|572.32|0
1647391050000|2022-03-16 00:37:30|574.82|572.42|574.92|572.52|574.92|572.52|574.82|572.42|0
1647391060000|2022-03-16 00:37:40|575.01|572.61|575.4|573|575.4|573|575.01|572.61|0
1647391070000|2022-03-16 00:37:50|575.5|573.1|575.6|573.2|575.6|573.2|575.5|573.1|0
1647391080000|2022-03-16 00:38:00|575.79|573.39|575.89|573.49|575.89|573.49|575.79|573.39|0
1647391090000|2022-03-16 00:38:10|575.79|573.39|575.89|573.49|575.89|573.49|575.79|573.39|0
1647391100000|2022-03-16 00:38:20|575.79|573.39|575.6|573.2|575.79|573.39|575.6|573.2|0
1647391110000|2022-03-16 00:38:30|575.79|573.39|575.79|573.39|575.79|573.39|575.7|573.3|0
1647391120000|2022-03-16 00:38:40|575.6|573.2|575.4|573|575.6|573.2|575.4|573|0
1647391130000|2022-03-16 00:38:50|575.6|573.2|575.6|573.2|575.6|573.2|575.6|573.2|0
1647391140000|2022-03-16 00:39:00|575.7|573.3|575.7|573.3|575.7|573.3|575.7|573.3|0
1647391150000|2022-03-16 00:39:10|575.79|573.39|575.99|573.59|575.99|573.59|575.79|573.39|0
1647391160000|2022-03-16 00:39:20|575.89|573.49|575.99|573.59|575.99|573.59|575.89|573.49|0
1647391170000|2022-03-16 00:39:30|575.4|573|575.4|573|575.4|573|575.4|573|0
1647391180000|2022-03-16 00:39:40|575.6|573.2|575.21|572.81|575.6|573.2|575.01|572.61|0
1647391190000|2022-03-16 00:39:50|575.01|572.61|575.4|573|575.4|573|575.01|572.61|0
1647391200000|2022-03-16 00:40:00|575.6|573.2|575.79|573.39|575.99|573.59|575.6|573.2|0
1647391220000|2022-03-16 00:40:20|575.89|573.49|575.79|573.39|575.99|573.59|575.79|573.39|0
1647391230000|2022-03-16 00:40:30|575.99|573.59|575.99|573.59|575.99|573.59|575.99|573.59|0
1647391240000|2022-03-16 00:40:40|575.89|573.49|576.18|573.78|576.18|573.78|575.89|573.49|0
1647391250000|2022-03-16 00:40:50|576.28|573.88|576.18|573.78|576.38|573.98|576.18|573.78|0
1647391260000|2022-03-16 00:41:00|575.99|573.59|575.21|572.81|575.99|573.59|575.11|572.71|0
1647391270000|2022-03-16 00:41:10|575.4|573|575.5|573.1|575.5|573.1|575.4|573|0
1647391280000|2022-03-16 00:41:20|575.6|573.2|575.6|573.2|575.6|573.2|575.5|573.1|0
1647391310000|2022-03-16 00:41:50|575.5|573.1|575.6|573.2|575.6|573.2|575.5|573.1|0
1647391320000|2022-03-16 00:42:00|575.4|573|575.6|573.2|575.6|573.2|575.4|573|0
1647391330000|2022-03-16 00:42:10|575.5|573.1|575.2|572.8|575.5|573.1|575.2|572.8|0
1647391340000|2022-03-16 00:42:20|575.01|572.61|574.81|572.41|575.2|572.8|574.81|572.41|0
1647391350000|2022-03-16 00:42:30|575.01|572.61|575.2|572.8|575.2|572.8|575.01|572.61|0
1647391360000|2022-03-16 00:42:40|575.01|572.61|575.01|572.61|575.01|572.61|574.81|572.41|0
1647391370000|2022-03-16 00:42:50|574.81|572.41|575.2|572.8|575.2|572.8|574.81|572.41|0
1647391380000|2022-03-16 00:43:00|575.01|572.61|575.01|572.61|575.01|572.61|575.01|572.61|0
1647391390000|2022-03-16 00:43:10|575.11|572.71|575.2|572.8|575.2|572.8|575.11|572.71|0
1647391400000|2022-03-16 00:43:20|575.01|572.61|574.92|572.52|575.01|572.61|574.92|572.52|0
1647391410000|2022-03-16 00:43:30|575.01|572.61|575.01|572.61|575.01|572.61|574.62|572.22|0
1647391420000|2022-03-16 00:43:40|574.81|572.41|575.11|572.71|575.11|572.71|574.81|572.41|0
1647391430000|2022-03-16 00:43:50|575.2|572.8|575.4|573|575.4|573|575.2|572.8|0
1647391440000|2022-03-16 00:44:00|575.79|573.39|575.4|573|575.79|573.39|575.2|572.8|0
1647391450000|2022-03-16 00:44:10|575.6|573.2|575.6|573.2|575.6|573.2|575.6|573.2|0
1647391460000|2022-03-16 00:44:20|575.4|573|575.6|573.2|575.6|573.2|575.4|573|0
1647391470000|2022-03-16 00:44:30|575.79|573.39|575.99|573.59|575.99|573.59|575.79|573.39|0
1647391480000|2022-03-16 00:44:40|575.89|573.49|575.99|573.59|575.99|573.59|575.89|573.49|0
1647391490000|2022-03-16 00:44:50|575.79|573.39|575.7|573.3|575.79|573.39|575.7|573.3|0
1647391500000|2022-03-16 00:45:00|575.79|573.39|575.4|573|575.79|573.39|575.4|573|0
1647391510000|2022-03-16 00:45:10|575.59|573.19|575.4|573|575.59|573.19|575.4|573|0
1647391520000|2022-03-16 00:45:20|575.59|573.19|575.79|573.39|575.79|573.39|575.59|573.19|0
1647391530000|2022-03-16 00:45:30|575.59|573.19|575.7|573.3|575.79|573.39|575.59|573.19|0
1647391540000|2022-03-16 00:45:40|575.59|573.19|575.01|572.61|575.59|573.19|575.01|572.61|0
1647391550000|2022-03-16 00:45:50|575.11|572.71|574.91|572.51|575.11|572.71|574.81|572.41|0
1647391560000|2022-03-16 00:46:00|575.01|572.61|575.01|572.61|575.2|572.8|575.01|572.61|0
1647391570000|2022-03-16 00:46:10|575.2|572.8|575.01|572.61|575.2|572.8|575.01|572.61|0
1647391580000|2022-03-16 00:46:20|575.2|572.8|575.2|572.8|575.2|572.8|575.2|572.8|0
1647391590000|2022-03-16 00:46:30|575.4|573|575.59|573.19|575.59|573.19|575.31|572.91|0
1647391600000|2022-03-16 00:46:40|575.79|573.39|575.89|573.49|575.99|573.59|575.79|573.39|0
1647391610000|2022-03-16 00:46:50|575.99|573.59|575.79|573.39|575.99|573.59|575.79|573.39|0
1647391620000|2022-03-16 00:47:00|575.59|573.19|575.7|573.3|575.79|573.39|575.59|573.19|0
1647391630000|2022-03-16 00:47:10|575.59|573.19|575.99|573.59|575.99|573.59|575.5|573.1|0
1647391640000|2022-03-16 00:47:20|575.59|573.19|575.59|573.19|575.59|573.19|575.59|573.19|0
1647391650000|2022-03-16 00:47:30|575.79|573.39|575.99|573.59|576.18|573.78|575.79|573.39|0
1647391660000|2022-03-16 00:47:40|576.18|573.78|575.99|573.59|576.18|573.78|575.99|573.59|0
1647391670000|2022-03-16 00:47:50|575.79|573.39|575.79|573.39|575.79|573.39|575.79|573.39|0
1647391680000|2022-03-16 00:48:00|575.7|573.3|575.7|573.3|575.7|573.3|575.7|573.3|0
1647391690000|2022-03-16 00:48:10|575.59|573.19|575.79|573.39|575.79|573.39|575.59|573.19|0
1647391700000|2022-03-16 00:48:20|575.89|573.49|575.89|573.49|575.89|573.49|575.89|573.49|0
1647391710000|2022-03-16 00:48:30|575.59|573.19|575.79|573.39|575.79|573.39|575.59|573.19|0
1647391720000|2022-03-16 00:48:40|575.98|573.58|575.89|573.49|575.98|573.58|575.79|573.39|0
1647391730000|2022-03-16 00:48:50|575.98|573.58|575.98|573.58|575.98|573.58|575.79|573.39|0
1647391750000|2022-03-16 00:49:10|576.18|573.78|576.18|573.78|576.38|573.98|575.98|573.58|0
1647391760000|2022-03-16 00:49:20|576.38|573.98|576.28|573.88|576.38|573.98|576.18|573.78|0
1647391770000|2022-03-16 00:49:30|576.18|573.78|576.38|573.98|576.38|573.98|576.18|573.78|0
1647391780000|2022-03-16 00:49:40|576.18|573.78|576.28|573.88|576.38|573.98|576.18|573.78|0
1647391790000|2022-03-16 00:49:50|576.38|573.98|576.48|574.08|576.48|574.08|576.38|573.98|0
1647391800000|2022-03-16 00:50:00|576.18|573.78|575.98|573.58|576.18|573.78|575.79|573.39|0
1647391810000|2022-03-16 00:50:10|575.79|573.39|575.98|573.58|575.98|573.58|575.79|573.39|0
1647391820000|2022-03-16 00:50:20|575.79|573.39|575.59|573.19|575.79|573.39|575.59|573.19|0
1647391830000|2022-03-16 00:50:30|575.79|573.39|575.79|573.39|575.79|573.39|575.79|573.39|0
1647391840000|2022-03-16 00:50:40|575.59|573.19|575.79|573.39|575.79|573.39|575.59|573.19|0
1647391850000|2022-03-16 00:50:50|575.59|573.19|575.59|573.19|575.59|573.19|575.59|573.19|0
1647391860000|2022-03-16 00:51:00|575.79|573.39|575.59|573.19|575.79|573.39|575.59|573.19|0
1647391880000|2022-03-16 00:51:20|575.2|572.8|575.4|573|575.4|573|575.2|572.8|0
1647391890000|2022-03-16 00:51:30|575.59|573.19|574.91|572.51|575.59|573.19|574.81|572.41|0
1647391900000|2022-03-16 00:51:40|575.01|572.61|575.4|573|575.59|573.19|575.01|572.61|0
1647391910000|2022-03-16 00:51:50|575.2|572.8|574.91|572.51|575.2|572.8|574.91|572.51|0
1647391920000|2022-03-16 00:52:00|575.01|572.61|575.01|572.61|575.4|573|575.01|572.61|0
1647391930000|2022-03-16 00:52:10|575.2|572.8|575.11|572.71|575.2|572.8|575.11|572.71|0
1647391940000|2022-03-16 00:52:20|575.2|572.8|575.2|572.8|575.2|572.8|574.81|572.41|0
1647391950000|2022-03-16 00:52:30|575.01|572.61|575.3|572.9|575.3|572.9|575.01|572.61|0
1647391960000|2022-03-16 00:52:40|575.4|573|575.59|573.19|575.59|573.19|575.4|573|0
1647391970000|2022-03-16 00:52:50|575.4|573|576.18|573.78|576.37|573.97|575.4|573|0
1647391990000|2022-03-16 00:53:10|576.37|573.97|576.37|573.97|576.37|573.97|576.37|573.97|0
1647392000000|2022-03-16 00:53:20|576.57|574.17|576.57|574.17|576.57|574.17|576.57|574.17|0
1647392010000|2022-03-16 00:53:30|576.37|573.97|576.37|573.97|576.37|573.97|576.37|573.97|0
1647392020000|2022-03-16 00:53:40|576.28|573.88|576.37|573.97|576.37|573.97|576.28|573.88|0
1647392030000|2022-03-16 00:53:50|576.18|573.78|576.18|573.78|576.18|573.78|576.18|573.78|0
1647392040000|2022-03-16 00:54:00|576.57|574.17|575.98|573.58|576.57|574.17|575.98|573.58|0
1647392050000|2022-03-16 00:54:10|576.08|573.68|575.98|573.58|576.18|573.78|575.98|573.58|0
1647392060000|2022-03-16 00:54:20|575.79|573.39|575.79|573.39|575.98|573.58|575.79|573.39|0
1647392070000|2022-03-16 00:54:30|575.98|573.58|575.79|573.39|575.98|573.58|575.79|573.39|0
1647392080000|2022-03-16 00:54:40|575.59|573.19|575.89|573.49|575.98|573.58|575.59|573.19|0
1647392090000|2022-03-16 00:54:50|575.79|573.39|575.89|573.49|575.98|573.58|575.79|573.39|0
1647392100000|2022-03-16 00:55:00|575.98|573.58|575.79|573.39|575.98|573.58|575.79|573.39|0
1647392110000|2022-03-16 00:55:10|575.59|573.19|575.79|573.39|575.79|573.39|575.59|573.19|0
1647392120000|2022-03-16 00:55:20|575.5|573.1|575.2|572.8|575.5|573.1|575.2|572.8|0
1647392130000|2022-03-16 00:55:30|575.4|573|575.2|572.8|575.4|573|575.2|572.8|0
1647392140000|2022-03-16 00:55:40|575.4|573|575.4|573|575.5|573.1|575.4|573|0
1647392150000|2022-03-16 00:55:50|575.01|572.61|575.11|572.71|575.11|572.71|575.01|572.61|0
1647392160000|2022-03-16 00:56:00|575.01|572.61|574.22|571.82|575.01|572.61|574.22|571.82|0
1647392170000|2022-03-16 00:56:10|574.13|571.73|574.13|571.73|574.22|571.82|574.13|571.73|0
1647392180000|2022-03-16 00:56:20|574.03|571.63|574.13|571.73|574.22|571.82|574.03|571.63|0
1647392190000|2022-03-16 00:56:30|574.22|571.82|574.03|571.63|574.22|571.82|574.03|571.63|0
1647392200000|2022-03-16 00:56:40|574.13|571.73|574.22|571.82|574.22|571.82|574.13|571.73|0
1647392210000|2022-03-16 00:56:50|574.13|571.73|574.13|571.73|574.13|571.73|574.13|571.73|0
1647392220000|2022-03-16 00:57:00|574.03|571.63|574.03|571.63|574.22|571.82|574.03|571.63|0
1647392230000|2022-03-16 00:57:10|574.22|571.82|573.44|571.04|574.22|571.82|573.44|571.04|0
1647392240000|2022-03-16 00:57:20|573.64|571.24|573.64|571.24|573.64|571.24|573.64|571.24|0
1647392250000|2022-03-16 00:57:30|574.03|571.63|573.05|570.65|574.03|571.63|573.05|570.65|0
1647392270000|2022-03-16 00:57:50|573.15|570.75|573.05|570.65|573.25|570.85|573.05|570.65|0
1647392280000|2022-03-16 00:58:00|572.66|570.26|572.86|570.46|572.86|570.46|572.66|570.26|0
1647392290000|2022-03-16 00:58:10|573.15|570.75|573.35|570.95|573.35|570.95|573.05|570.65|0
1647392300000|2022-03-16 00:58:20|573.25|570.85|573.25|570.85|573.25|570.85|573.15|570.75|0
1647392310000|2022-03-16 00:58:30|573.35|570.95|573.35|570.95|573.44|571.04|573.25|570.85|0
1647392320000|2022-03-16 00:58:40|573.44|571.04|573.35|570.95|573.44|571.04|573.25|570.85|0
1647392330000|2022-03-16 00:58:50|573.44|571.04|573.54|571.14|573.54|571.14|573.44|571.04|0
1647392340000|2022-03-16 00:59:00|573.44|571.04|573.54|571.14|573.64|571.24|573.44|571.04|0
1647392350000|2022-03-16 00:59:10|573.44|571.04|573.64|571.24|573.64|571.24|573.44|571.04|0
1647392360000|2022-03-16 00:59:20|573.44|571.04|573.64|571.24|573.64|571.24|573.44|571.04|0
1647392370000|2022-03-16 00:59:30|573.83|571.43|573.74|571.34|573.83|571.43|573.74|571.34|0
1647392380000|2022-03-16 00:59:40|573.93|571.53|573.93|571.53|573.93|571.53|573.83|571.43|0
1647392390000|2022-03-16 00:59:50|574.42|572.02|574.32|571.92|574.42|572.02|574.32|571.92|0
1647392400000|2022-03-16 01:00:00|574.22|571.82|573.64|571.24|574.22|571.82|573.64|571.24|0
1647392410000|2022-03-16 01:00:10|573.54|571.14|573.83|571.43|573.83|571.43|573.54|571.14|0
1647392420000|2022-03-16 01:00:20|573.64|571.24|573.64|571.24|573.64|571.24|573.64|571.24|0
1647392430000|2022-03-16 01:00:30|573.83|571.43|573.83|571.43|574.03|571.63|573.83|571.43|0
1647392440000|2022-03-16 01:00:40|574.03|571.63|573.64|571.24|574.03|571.63|573.64|571.24|0
1647392450000|2022-03-16 01:00:50|573.83|571.43|573.83|571.43|573.83|571.43|573.83|571.43|0
1647392460000|2022-03-16 01:01:00|573.74|571.34|573.64|571.24|573.74|571.34|573.44|571.04|0
1647392470000|2022-03-16 01:01:10|573.83|571.43|573.83|571.43|573.83|571.43|573.74|571.34|0
1647392480000|2022-03-16 01:01:20|573.93|571.53|574.03|571.63|574.03|571.63|573.93|571.53|0
1647392490000|2022-03-16 01:01:30|574.22|571.82|574.22|571.82|574.22|571.82|574.03|571.63|0
1647392500000|2022-03-16 01:01:40|574.13|571.73|574.22|571.82|574.22|571.82|574.13|571.73|0
1647392510000|2022-03-16 01:01:50|574.61|572.21|574.61|572.21|574.71|572.31|574.61|572.21|0
1647392520000|2022-03-16 01:02:00|574.52|572.12|574.61|572.21|574.61|572.21|574.52|572.12|0
1647392530000|2022-03-16 01:02:10|574.71|572.31|574.61|572.21|574.71|572.31|574.61|572.21|0
1647392550000|2022-03-16 01:02:30|574.42|572.02|574.61|572.21|574.61|572.21|574.42|572.02|0
1647392560000|2022-03-16 01:02:40|574.42|572.02|574.42|572.02|574.42|572.02|574.32|571.92|0
1647392570000|2022-03-16 01:02:50|574.61|572.21|574.42|572.02|574.61|572.21|574.42|572.02|0
1647392580000|2022-03-16 01:03:00|574.61|572.21|574.61|572.21|574.81|572.41|574.61|572.21|0
1647392590000|2022-03-16 01:03:10|574.42|572.02|574.42|572.02|574.42|572.02|574.42|572.02|0
1647392600000|2022-03-16 01:03:20|574.61|572.21|575|572.6|575|572.6|574.61|572.21|0
1647392610000|2022-03-16 01:03:30|574.81|572.41|574.71|572.31|574.81|572.41|574.71|572.31|0
1647392620000|2022-03-16 01:03:40|574.81|572.41|574.91|572.51|574.91|572.51|574.81|572.41|0
1647392630000|2022-03-16 01:03:50|574.81|572.41|574.61|572.21|575|572.6|574.61|572.21|0
1647392640000|2022-03-16 01:04:00|574.32|571.92|574.42|572.02|574.42|572.02|574.22|571.82|0
1647392650000|2022-03-16 01:04:10|574.32|571.92|574.42|572.02|574.61|572.21|574.32|571.92|0
1647392660000|2022-03-16 01:04:20|574.22|571.82|574.32|571.92|574.32|571.92|574.22|571.82|0
1647392670000|2022-03-16 01:04:30|574.42|572.02|574.22|571.82|574.42|572.02|574.22|571.82|0
1647392680000|2022-03-16 01:04:40|574.32|571.92|574.13|571.73|574.32|571.92|574.03|571.63|0
1647392690000|2022-03-16 01:04:50|574.22|571.82|573.74|571.34|574.22|571.82|573.74|571.34|0
1647392700000|2022-03-16 01:05:00|573.54|571.14|573.44|571.04|573.64|571.24|573.44|571.04|0
1647392710000|2022-03-16 01:05:10|573.25|570.85|572.96|570.56|573.25|570.85|572.96|570.56|0
1647392720000|2022-03-16 01:05:20|572.76|570.36|572.76|570.36|572.76|570.36|572.66|570.26|0
1647392730000|2022-03-16 01:05:30|572.47|570.07|572.66|570.26|572.66|570.26|572.47|570.07|0
1647392740000|2022-03-16 01:05:40|572.76|570.36|572.66|570.26|572.76|570.36|572.66|570.26|0
1647392750000|2022-03-16 01:05:50|572.47|570.07|572.57|570.17|572.57|570.17|572.47|570.07|0
1647392760000|2022-03-16 01:06:00|572.47|570.07|572.57|570.17|572.57|570.17|572.47|570.07|0
1647392770000|2022-03-16 01:06:10|572.47|570.07|572.86|570.46|572.86|570.46|572.47|570.07|0
1647392790000|2022-03-16 01:06:30|573.05|570.65|572.96|570.56|573.25|570.85|572.85|570.45|0
1647392800000|2022-03-16 01:06:40|573.25|570.85|573.05|570.65|573.25|570.85|573.05|570.65|0
1647392810000|2022-03-16 01:06:50|573.35|570.95|573.35|570.95|573.35|570.95|573.15|570.75|0
1647392820000|2022-03-16 01:07:00|573.44|571.04|574.03|571.63|574.03|571.63|573.35|570.95|0
1647392830000|2022-03-16 01:07:10|573.93|571.53|574.42|572.02|574.42|572.02|573.93|571.53|0
1647392840000|2022-03-16 01:07:20|574.81|572.41|575|572.6|575|572.6|574.81|572.41|0
1647392850000|2022-03-16 01:07:30|574.81|572.41|574.71|572.31|574.81|572.41|574.71|572.31|0
1647392860000|2022-03-16 01:07:40|574.61|572.21|574.61|572.21|574.61|572.21|574.42|572.02|0
1647392870000|2022-03-16 01:07:50|574.42|572.02|574.42|572.02|574.61|572.21|574.42|572.02|0
1647392880000|2022-03-16 01:08:00|574.03|571.63|573.44|571.04|574.03|571.63|573.44|571.04|0
1647392890000|2022-03-16 01:08:10|573.54|571.14|574.03|571.63|574.03|571.63|573.44|571.04|0
1647392900000|2022-03-16 01:08:20|573.93|571.53|574.02|571.62|574.13|571.73|573.93|571.53|0
1647392910000|2022-03-16 01:08:30|574.22|571.82|574.02|571.62|574.22|571.82|574.02|571.62|0
1647392920000|2022-03-16 01:08:40|573.83|571.43|573.74|571.34|573.83|571.43|573.54|571.14|0
1647392930000|2022-03-16 01:08:50|573.83|571.43|573.83|571.43|573.83|571.43|573.74|571.34|0
1647392940000|2022-03-16 01:09:00|573.93|571.53|573.93|571.53|574.02|571.62|573.93|571.53|0
1647392950000|2022-03-16 01:09:10|574.02|571.62|574.22|571.82|574.32|571.92|574.02|571.62|0
1647392960000|2022-03-16 01:09:20|574.32|571.92|574.13|571.73|574.32|571.92|574.13|571.73|0
1647392970000|2022-03-16 01:09:30|574.22|571.82|574.22|571.82|574.22|571.82|574.22|571.82|0
1647392980000|2022-03-16 01:09:40|574.32|571.92|574.52|572.12|574.52|572.12|574.32|571.92|0
1647392990000|2022-03-16 01:09:50|574.42|572.02|574.52|572.12|574.61|572.21|574.41|572.01|0
1647393000000|2022-03-16 01:10:00|574.32|571.92|574.52|572.12|574.52|572.12|574.32|571.92|0
1647393010000|2022-03-16 01:10:10|574.61|572.21|574.61|572.21|574.71|572.31|574.61|572.21|0
1647393020000|2022-03-16 01:10:20|574.81|572.41|575|572.6|575|572.6|574.81|572.41|0
1647393030000|2022-03-16 01:10:30|574.91|572.51|574.81|572.41|574.91|572.51|574.81|572.41|0
1647393040000|2022-03-16 01:10:40|575.2|572.8|575.39|572.99|575.39|572.99|575.2|572.8|0
1647393050000|2022-03-16 01:10:50|575.2|572.8|575.78|573.38|575.78|573.38|575.2|572.8|0
1647393060000|2022-03-16 01:11:00|575.59|573.19|575.69|573.29|575.69|573.29|575.49|573.09|0
1647393070000|2022-03-16 01:11:10|575.59|573.19|575.59|573.19|575.78|573.38|575.59|573.19|0
1647393080000|2022-03-16 01:11:20|575.69|573.29|575.59|573.19|575.69|573.29|575.39|572.99|0
1647393090000|2022-03-16 01:11:30|575.49|573.09|575.49|573.09|575.59|573.19|575.49|573.09|0
1647393100000|2022-03-16 01:11:40|575.59|573.19|575.59|573.19|575.59|573.19|575.59|573.19|0
1647393110000|2022-03-16 01:11:50|575.69|573.29|575.78|573.38|575.78|573.38|575.69|573.29|0
1647393120000|2022-03-16 01:12:00|575.59|573.19|575.78|573.38|575.98|573.58|575.59|573.19|0
1647393130000|2022-03-16 01:12:10|575.59|573.19|575.59|573.19|575.59|573.19|575.59|573.19|0
1647393140000|2022-03-16 01:12:20|575.39|572.99|575.78|573.38|575.78|573.38|575.2|572.8|0
1647393150000|2022-03-16 01:12:30|575.59|573.19|575.78|573.38|575.78|573.38|575.59|573.19|0
1647393160000|2022-03-16 01:12:40|575.39|572.99|575.39|572.99|575.39|572.99|575.39|572.99|0
1647393170000|2022-03-16 01:12:50|575.78|573.38|575.98|573.58|575.98|573.58|575.78|573.38|0
1647393180000|2022-03-16 01:13:00|575.88|573.48|574.61|572.21|575.88|573.48|574.61|572.21|0
1647393190000|2022-03-16 01:13:10|574.8|572.4|574.8|572.4|574.8|572.4|574.8|572.4|0
1647393200000|2022-03-16 01:13:20|574.61|572.21|574.61|572.21|574.61|572.21|574.61|572.21|0
1647393210000|2022-03-16 01:13:30|574.71|572.31|574.71|572.31|574.71|572.31|574.61|572.21|0
1647393220000|2022-03-16 01:13:40|574.61|572.21|574.8|572.4|574.8|572.4|574.61|572.21|0
1647393230000|2022-03-16 01:13:50|574.41|572.01|574.22|571.82|574.41|572.01|574.22|571.82|0
1647393240000|2022-03-16 01:14:00|574.41|572.01|574.12|571.72|574.41|572.01|574.12|571.72|0
1647393250000|2022-03-16 01:14:10|574.02|571.62|574.02|571.62|574.12|571.72|574.02|571.62|0
1647393260000|2022-03-16 01:14:20|573.93|571.53|574.02|571.62|574.02|571.62|573.93|571.53|0
1647393270000|2022-03-16 01:14:30|574.22|571.82|574.02|571.62|574.22|571.82|574.02|571.62|0
1647393280000|2022-03-16 01:14:40|573.83|571.43|573.83|571.43|573.83|571.43|573.83|571.43|0
1647393290000|2022-03-16 01:14:50|574.12|571.72|573.93|571.53|574.12|571.72|573.93|571.53|0
1647393300000|2022-03-16 01:15:00|574.22|571.82|574.12|571.72|574.41|572.01|574.12|571.72|0
1647393310000|2022-03-16 01:15:10|574.41|572.01|574.22|571.82|574.41|572.01|574.02|571.62|0
1647393320000|2022-03-16 01:15:20|574.32|571.92|574.02|571.62|574.32|571.92|574.02|571.62|0
1647393330000|2022-03-16 01:15:30|574.22|571.82|574.12|571.72|574.22|571.82|574.12|571.72|0
1647393340000|2022-03-16 01:15:40|574.22|571.82|573.93|571.53|574.22|571.82|573.93|571.53|0
1647393350000|2022-03-16 01:15:50|574.02|571.62|573.83|571.43|574.02|571.62|573.83|571.43|0
1647393360000|2022-03-16 01:16:00|573.44|571.04|573.24|570.84|573.44|571.04|573.24|570.84|0
1647393370000|2022-03-16 01:16:10|573.05|570.65|573.44|571.04|573.44|571.04|573.05|570.65|0
1647393380000|2022-03-16 01:16:20|573.24|570.84|573.83|571.43|573.83|571.43|573.24|570.84|0
1647393390000|2022-03-16 01:16:30|573.63|571.23|573.83|571.43|573.83|571.43|573.24|570.84|0
1647393400000|2022-03-16 01:16:40|573.63|571.23|573.83|571.43|573.83|571.43|573.54|571.14|0
1647393410000|2022-03-16 01:16:50|574.02|571.62|574.02|571.62|574.02|571.62|574.02|571.62|0
1647393420000|2022-03-16 01:17:00|573.63|571.23|574.02|571.62|574.02|571.62|573.63|571.23|0
1647393430000|2022-03-16 01:17:10|574.22|571.82|574.02|571.62|574.22|571.82|573.63|571.23|0
1647393440000|2022-03-16 01:17:20|573.93|571.53|574.02|571.62|574.02|571.62|573.93|571.53|0
1647393450000|2022-03-16 01:17:30|574.41|572.01|574.32|571.92|574.41|572.01|574.12|571.72|0
1647393460000|2022-03-16 01:17:40|574.41|572.01|574.41|572.01|574.41|572.01|574.41|572.01|0
1647393470000|2022-03-16 01:17:50|574.32|571.92|574.22|571.82|574.32|571.92|574.22|571.82|0
1647393480000|2022-03-16 01:18:00|574.02|571.62|574.22|571.82|574.22|571.82|574.02|571.62|0
1647393490000|2022-03-16 01:18:10|574.02|571.62|574.22|571.82|574.32|571.92|574.02|571.62|0
1647393500000|2022-03-16 01:18:20|574.12|571.72|574.22|571.82|574.32|571.92|574.12|571.72|0
1647393510000|2022-03-16 01:18:30|574.02|571.62|574.12|571.72|574.22|571.82|574.02|571.62|0
1647393520000|2022-03-16 01:18:40|574.22|571.82|574.22|571.82|574.22|571.82|574.22|571.82|0
1647393530000|2022-03-16 01:18:50|574.02|571.62|574.02|571.62|574.22|571.82|574.02|571.62|0
1647393540000|2022-03-16 01:19:00|574.12|571.72|573.83|571.43|574.12|571.72|573.63|571.23|0
1647393550000|2022-03-16 01:19:10|573.93|571.53|573.83|571.43|573.93|571.53|573.83|571.43|0
1647393560000|2022-03-16 01:19:20|573.05|570.65|573.05|570.65|573.05|570.65|573.05|570.65|0
1647393570000|2022-03-16 01:19:30|572.85|570.45|572.85|570.45|572.95|570.55|572.85|570.45|0
1647393580000|2022-03-16 01:19:40|573.05|570.65|573.05|570.65|573.24|570.84|573.05|570.65|0
1647393600000|2022-03-16 01:20:00|572.85|570.45|572.85|570.45|573.44|571.04|572.85|570.45|0
1647393610000|2022-03-16 01:20:10|573.05|570.65|573.24|570.84|573.24|570.84|572.95|570.55|0
1647393620000|2022-03-16 01:20:20|573.34|570.94|573.24|570.84|573.34|570.94|573.24|570.84|0
1647393630000|2022-03-16 01:20:30|573.34|570.94|573.44|571.04|573.44|571.04|573.34|570.94|0
1647393640000|2022-03-16 01:20:40|573.24|570.84|573.44|571.04|573.54|571.14|573.24|570.84|0
1647393650000|2022-03-16 01:20:50|573.34|570.94|573.44|571.04|573.44|571.04|573.34|570.94|0
1647393660000|2022-03-16 01:21:00|573.24|570.84|573.34|570.94|573.44|571.04|573.24|570.84|0
1647393670000|2022-03-16 01:21:10|573.24|570.84|572.85|570.45|573.24|570.84|572.85|570.45|0
1647393680000|2022-03-16 01:21:20|573.05|570.65|573.05|570.65|573.05|570.65|572.85|570.45|0
1647393690000|2022-03-16 01:21:30|573.24|570.84|573.44|571.04|573.44|571.04|573.24|570.84|0
1647393700000|2022-03-16 01:21:40|573.34|570.94|573.44|571.04|573.44|571.04|573.34|570.94|0
1647393710000|2022-03-16 01:21:50|573.24|570.84|573.44|571.04|573.44|571.04|573.24|570.84|0
1647393720000|2022-03-16 01:22:00|573.24|570.84|573.73|571.33|573.73|571.33|573.24|570.84|0
1647393730000|2022-03-16 01:22:10|573.63|571.23|573.24|570.84|573.63|571.23|573.24|570.84|0
1647393740000|2022-03-16 01:22:20|573.44|571.04|574.02|571.62|574.02|571.62|573.44|571.04|0
1647393750000|2022-03-16 01:22:30|573.63|571.23|573.54|571.14|573.73|571.33|573.44|571.04|0
1647393760000|2022-03-16 01:22:40|573.44|571.04|573.44|571.04|573.44|571.04|573.44|571.04|0
1647393770000|2022-03-16 01:22:50|573.43|571.03|573.34|570.94|573.54|571.14|573.24|570.84|0
1647393780000|2022-03-16 01:23:00|573.24|570.84|573.15|570.75|573.24|570.84|573.04|570.64|0
1647393790000|2022-03-16 01:23:10|573.34|570.94|573.24|570.84|573.43|571.03|573.24|570.84|0
1647393800000|2022-03-16 01:23:20|573.43|571.03|573.54|571.14|573.83|571.43|573.43|571.03|0
1647393810000|2022-03-16 01:23:30|573.24|570.84|572.65|570.25|573.24|570.84|572.65|570.25|0
1647393820000|2022-03-16 01:23:40|572.85|570.45|573.04|570.64|573.04|570.64|572.85|570.45|0
1647393830000|2022-03-16 01:23:50|573.24|570.84|573.24|570.84|573.24|570.84|573.24|570.84|0
1647393840000|2022-03-16 01:24:00|573.34|570.94|573.34|570.94|573.34|570.94|573.24|570.84|0
1647393850000|2022-03-16 01:24:10|573.15|570.75|573.34|570.94|573.34|570.94|573.15|570.75|0
1647393860000|2022-03-16 01:24:20|573.24|570.84|573.04|570.64|573.24|570.84|573.04|570.64|0
1647393870000|2022-03-16 01:24:30|573.24|570.84|573.24|570.84|573.43|571.03|573.24|570.84|0
1647393880000|2022-03-16 01:24:40|572.85|570.45|572.85|570.45|572.85|570.45|572.85|570.45|0
1647393890000|2022-03-16 01:24:50|572.95|570.55|572.95|570.55|573.04|570.64|572.95|570.55|0
1647393900000|2022-03-16 01:25:00|573.04|570.64|573.24|570.84|573.24|570.84|573.04|570.64|0
1647393910000|2022-03-16 01:25:10|572.95|570.55|573.24|570.84|573.24|570.84|572.95|570.55|0
1647393920000|2022-03-16 01:25:20|573.43|571.03|573.43|571.03|573.43|571.03|573.43|571.03|0
1647393930000|2022-03-16 01:25:30|573.63|571.23|574.41|572.01|574.41|572.01|573.63|571.23|0
1647393940000|2022-03-16 01:25:40|574.21|571.81|574.02|571.62|574.21|571.81|574.02|571.62|0
1647393950000|2022-03-16 01:25:50|573.63|571.23|573.82|571.42|573.82|571.42|573.63|571.23|0
1647393960000|2022-03-16 01:26:00|573.63|571.23|573.24|570.84|573.82|571.42|573.15|570.75|0
1647393970000|2022-03-16 01:26:10|573.34|570.94|573.04|570.64|573.34|570.94|573.04|570.64|0
1647393980000|2022-03-16 01:26:20|573.15|570.75|573.24|570.84|573.24|570.84|573.15|570.75|0
1647394000000|2022-03-16 01:26:40|573.43|571.03|573.54|571.14|573.54|571.14|573.43|571.03|0
1647394010000|2022-03-16 01:26:50|573.24|570.84|573.54|571.14|573.54|571.14|573.24|570.84|0
1647394020000|2022-03-16 01:27:00|573.63|571.23|573.24|570.84|573.63|571.23|573.24|570.84|0
1647394030000|2022-03-16 01:27:10|573.34|570.94|573.43|571.03|573.43|571.03|573.24|570.84|0
1647394040000|2022-03-16 01:27:20|573.24|570.84|573.24|570.84|573.24|570.84|573.24|570.84|0
1647394050000|2022-03-16 01:27:30|573.43|571.03|573.34|570.94|573.43|571.03|573.34|570.94|0
1647394060000|2022-03-16 01:27:40|573.43|571.03|574.02|571.62|574.02|571.62|573.43|571.03|0
1647394070000|2022-03-16 01:27:50|573.93|571.53|573.63|571.23|573.93|571.53|573.63|571.23|0
1647394080000|2022-03-16 01:28:00|573.82|571.42|573.93|571.53|574.02|571.62|573.82|571.42|0
1647394090000|2022-03-16 01:28:10|574.02|571.62|573.63|571.23|574.02|571.62|573.63|571.23|0
1647394100000|2022-03-16 01:28:20|573.43|571.03|573.82|571.42|573.82|571.42|573.43|571.03|0
1647394110000|2022-03-16 01:28:30|574.02|571.62|573.82|571.42|574.02|571.62|573.63|571.23|0
1647394120000|2022-03-16 01:28:40|573.63|571.23|573.63|571.23|573.63|571.23|573.63|571.23|0
1647394130000|2022-03-16 01:28:50|573.82|571.42|573.63|571.23|573.82|571.42|573.63|571.23|0
1647394140000|2022-03-16 01:29:00|573.82|571.42|573.63|571.23|573.82|571.42|573.63|571.23|0
1647394150000|2022-03-16 01:29:10|573.73|571.33|573.82|571.42|573.82|571.42|573.73|571.33|0
1647394160000|2022-03-16 01:29:20|573.92|571.52|573.73|571.33|573.92|571.52|573.73|571.33|0
1647394170000|2022-03-16 01:29:30|573.63|571.23|573.63|571.23|573.63|571.23|573.63|571.23|0
1647394180000|2022-03-16 01:29:40|573.82|571.42|573.82|571.42|573.82|571.42|573.82|571.42|0
1647394190000|2022-03-16 01:29:50|573.92|571.52|573.92|571.52|573.92|571.52|573.92|571.52|0
1647394200000|2022-03-16 01:30:00|573.82|571.42|573.24|570.84|573.92|571.52|573.24|570.84|0
1647394210000|2022-03-16 01:30:10|573.04|570.64|573.82|571.42|573.82|571.42|573.04|570.64|0
1647394220000|2022-03-16 01:30:20|573.63|571.23|573.63|571.23|573.82|571.42|573.63|571.23|0
1647394230000|2022-03-16 01:30:30|573.82|571.42|573.63|571.23|573.82|571.42|573.04|570.64|0
1647394240000|2022-03-16 01:30:40|573.82|571.42|573.82|571.42|573.82|571.42|573.73|571.33|0
1647394250000|2022-03-16 01:30:50|574.02|571.62|574.41|572.01|574.41|572.01|574.02|571.62|0
1647394260000|2022-03-16 01:31:00|574.6|572.2|574.8|572.4|574.99|572.59|574.6|572.2|0
1647394270000|2022-03-16 01:31:10|574.99|572.59|574.6|572.2|574.99|572.59|574.6|572.2|0
1647394280000|2022-03-16 01:31:20|574.8|572.4|574.6|572.2|574.8|572.4|574.41|572.01|0
1647394290000|2022-03-16 01:31:30|574.41|572.01|573.82|571.42|574.41|572.01|573.82|571.42|0
1647394300000|2022-03-16 01:31:40|573.63|571.23|573.53|571.13|573.82|571.42|573.53|571.13|0
1647394310000|2022-03-16 01:31:50|573.63|571.23|574.02|571.62|574.02|571.62|573.63|571.23|0
1647394320000|2022-03-16 01:32:00|574.21|571.81|574.41|572.01|574.41|572.01|574.21|571.81|0
1647394330000|2022-03-16 01:32:10|574.21|571.81|574.51|572.11|574.51|572.11|574.02|571.62|0
1647394340000|2022-03-16 01:32:20|574.6|572.2|574.8|572.4|575.1|572.7|574.6|572.2|0
1647394350000|2022-03-16 01:32:30|574.99|572.59|574.6|572.2|574.99|572.59|574.6|572.2|0
1647394360000|2022-03-16 01:32:40|574.7|572.3|574.99|572.59|574.99|572.59|574.7|572.3|0
1647394370000|2022-03-16 01:32:50|574.9|572.5|574.99|572.59|574.99|572.59|574.8|572.4|0
1647394380000|2022-03-16 01:33:00|574.8|572.4|574.99|572.59|574.99|572.59|574.8|572.4|0
1647394390000|2022-03-16 01:33:10|574.8|572.4|575.1|572.7|575.1|572.7|574.8|572.4|0
1647394400000|2022-03-16 01:33:20|574.8|572.4|574.6|572.2|574.8|572.4|574.6|572.2|0
1647394410000|2022-03-16 01:33:30|574.02|571.62|574.02|571.62|574.02|571.62|573.82|571.42|0
1647394420000|2022-03-16 01:33:40|574.12|571.72|574.21|571.81|574.21|571.81|574.02|571.62|0
1647394430000|2022-03-16 01:33:50|574.12|571.72|574.21|571.81|574.41|572.01|574.12|571.72|0
1647394440000|2022-03-16 01:34:00|574.41|572.01|574.41|572.01|574.41|572.01|574.41|572.01|0
1647394450000|2022-03-16 01:34:10|574.31|571.91|574.6|572.2|574.6|572.2|574.31|571.91|0
1647394460000|2022-03-16 01:34:20|574.41|572.01|574.41|572.01|574.41|572.01|574.21|571.81|0
1647394470000|2022-03-16 01:34:30|574.6|572.2|574.6|572.2|574.6|572.2|574.41|572.01|0
1647394480000|2022-03-16 01:34:40|574.41|572.01|574.6|572.2|574.6|572.2|574.41|572.01|0
1647394490000|2022-03-16 01:34:50|574.21|571.81|574.6|572.2|574.6|572.2|574.21|571.81|0
1647394500000|2022-03-16 01:35:00|574.41|572.01|574.31|571.91|574.51|572.11|574.31|571.91|0
1647394510000|2022-03-16 01:35:10|574.6|572.2|574.41|572.01|574.6|572.2|574.41|572.01|0
1647394520000|2022-03-16 01:35:20|574.21|571.81|574.02|571.62|574.31|571.91|574.02|571.62|0
1647394530000|2022-03-16 01:35:30|574.31|571.91|573.82|571.42|574.31|571.91|573.82|571.42|0
1647394540000|2022-03-16 01:35:40|573.63|571.23|573.24|570.84|573.82|571.42|573.24|570.84|0
1647394550000|2022-03-16 01:35:50|573.14|570.74|573.24|570.84|573.24|570.84|573.14|570.74|0
1647394560000|2022-03-16 01:36:00|573.43|571.03|573.43|571.03|573.43|571.03|573.43|571.03|0
1647394570000|2022-03-16 01:36:10|573.63|571.23|574.31|571.91|574.31|571.91|573.53|571.13|0
1647394580000|2022-03-16 01:36:20|574.12|571.72|574.41|572.01|574.41|572.01|574.12|571.72|0
1647394590000|2022-03-16 01:36:30|574.21|571.81|574.41|572.01|574.41|572.01|574.21|571.81|0
1647394600000|2022-03-16 01:36:40|574.6|572.2|574.21|571.81|574.6|572.2|574.21|571.81|0
1647394610000|2022-03-16 01:36:50|574.41|572.01|574.02|571.62|574.6|572.2|574.02|571.62|0
1647394620000|2022-03-16 01:37:00|573.92|571.52|573.82|571.42|573.92|571.52|573.82|571.42|0
1647394630000|2022-03-16 01:37:10|573.63|571.23|573.82|571.42|574.02|571.62|573.63|571.23|0
1647394640000|2022-03-16 01:37:20|574.02|571.62|574.12|571.72|574.12|571.72|574.02|571.62|0
1647394650000|2022-03-16 01:37:30|574.21|571.81|574.31|571.91|574.31|571.91|574.21|571.81|0
1647394660000|2022-03-16 01:37:40|574.41|572.01|574.41|572.01|574.6|572.2|574.31|571.91|0
1647394670000|2022-03-16 01:37:50|574.6|572.2|574.6|572.2|574.7|572.3|574.6|572.2|0
1647394680000|2022-03-16 01:38:00|574.41|572.01|574.6|572.2|574.6|572.2|574.41|572.01|0
1647394690000|2022-03-16 01:38:10|574.41|572.01|574.41|572.01|574.6|572.2|574.41|572.01|0
1647394700000|2022-03-16 01:38:20|574.6|572.2|574.41|572.01|574.6|572.2|574.31|571.91|0
1647394710000|2022-03-16 01:38:30|574.31|571.91|574.21|571.81|574.41|572.01|574.21|571.81|0
1647394720000|2022-03-16 01:38:40|574.41|572.01|574.6|572.2|574.6|572.2|574.21|571.81|0
1647394730000|2022-03-16 01:38:50|574.7|572.3|574.6|572.2|574.8|572.4|574.6|572.2|0
1647394740000|2022-03-16 01:39:00|574.51|572.11|574.31|571.91|574.51|572.11|574.31|571.91|0
1647394750000|2022-03-16 01:39:10|574.41|572.01|574.6|572.2|574.6|572.2|574.41|572.01|0
1647394760000|2022-03-16 01:39:20|574.41|572.01|574.6|572.2|574.6|572.2|574.41|572.01|0
1647394770000|2022-03-16 01:39:30|574.8|572.4|574.02|571.62|574.8|572.4|574.02|571.62|0
1647394780000|2022-03-16 01:39:40|574.21|571.81|574.12|571.72|574.21|571.81|574.02|571.62|0
1647394790000|2022-03-16 01:39:50|574.41|572.01|574.8|572.4|574.8|572.4|574.41|572.01|0
1647394800000|2022-03-16 01:40:00|574.6|572.2|574.6|572.2|574.9|572.5|574.6|572.2|0
1647394810000|2022-03-16 01:40:10|574.8|572.4|574.41|572.01|574.8|572.4|574.41|572.01|0
1647394820000|2022-03-16 01:40:20|574.21|571.81|574.41|572.01|574.41|572.01|574.21|571.81|0
1647394830000|2022-03-16 01:40:30|574.21|571.81|574.31|571.91|574.31|571.91|574.21|571.81|0
1647394840000|2022-03-16 01:40:40|574.01|571.61|574.01|571.61|574.01|571.61|573.92|571.52|0
1647394850000|2022-03-16 01:40:50|573.92|571.52|573.92|571.52|573.92|571.52|573.92|571.52|0
1647394860000|2022-03-16 01:41:00|574.01|571.61|574.21|571.81|574.21|571.81|573.82|571.42|0
1647394870000|2022-03-16 01:41:10|574.41|572.01|574.21|571.81|574.41|572.01|574.21|571.81|0
1647394880000|2022-03-16 01:41:20|574.01|571.61|573.82|571.42|574.21|571.81|573.82|571.42|0
1647394890000|2022-03-16 01:41:30|573.92|571.52|573.82|571.42|574.01|571.61|573.82|571.42|0
1647394900000|2022-03-16 01:41:40|573.62|571.22|573.73|571.33|573.82|571.42|573.62|571.22|0
1647394910000|2022-03-16 01:41:50|573.82|571.42|573.82|571.42|573.82|571.42|573.62|571.22|0
1647394920000|2022-03-16 01:42:00|574.4|572|574.21|571.81|574.4|572|574.21|571.81|0
1647394930000|2022-03-16 01:42:10|574.01|571.61|574.21|571.81|574.4|572|574.01|571.61|0
1647394950000|2022-03-16 01:42:30|574.4|572|573.82|571.42|574.4|572|573.82|571.42|0
1647394960000|2022-03-16 01:42:40|574.01|571.61|573.82|571.42|574.01|571.61|573.82|571.42|0
1647394970000|2022-03-16 01:42:50|574.01|571.61|574.21|571.81|574.21|571.81|574.01|571.61|0
1647394980000|2022-03-16 01:43:00|574.01|571.61|573.73|571.33|574.01|571.61|573.73|571.33|0
1647394990000|2022-03-16 01:43:10|573.62|571.22|573.82|571.42|573.82|571.42|573.62|571.22|0
1647395000000|2022-03-16 01:43:20|573.92|571.52|573.62|571.22|573.92|571.52|573.62|571.22|0
1647395010000|2022-03-16 01:43:30|573.82|571.42|573.62|571.22|573.82|571.42|573.62|571.22|0
1647395020000|2022-03-16 01:43:40|573.82|571.42|573.62|571.22|573.82|571.42|573.62|571.22|0
1647395030000|2022-03-16 01:43:50|573.72|571.32|573.82|571.42|573.82|571.42|573.72|571.32|0
1647395040000|2022-03-16 01:44:00|573.72|571.32|574.01|571.61|574.01|571.61|573.72|571.32|0
1647395050000|2022-03-16 01:44:10|574.12|571.72|574.12|571.72|574.12|571.72|574.12|571.72|0
1647395060000|2022-03-16 01:44:20|574.01|571.61|574.21|571.81|574.21|571.81|574.01|571.61|0
1647395070000|2022-03-16 01:44:30|574.79|572.39|574.4|572|574.79|572.39|574.4|572|0
1647395080000|2022-03-16 01:44:40|574.79|572.39|574.79|572.39|574.79|572.39|574.79|572.39|0
1647395090000|2022-03-16 01:44:50|574.6|572.2|574.79|572.39|574.79|572.39|574.6|572.2|0
1647395100000|2022-03-16 01:45:00|574.6|572.2|574.99|572.59|574.99|572.59|574.6|572.2|0
1647395110000|2022-03-16 01:45:10|574.9|572.5|575.19|572.79|575.19|572.79|574.9|572.5|0
1647395120000|2022-03-16 01:45:20|574.99|572.59|574.79|572.39|574.99|572.59|574.79|572.39|0
1647395130000|2022-03-16 01:45:30|574.6|572.2|574.79|572.39|574.79|572.39|574.6|572.2|0
1647395150000|2022-03-16 01:45:50|574.6|572.2|574.6|572.2|574.6|572.2|574.51|572.11|0
1647395160000|2022-03-16 01:46:00|574.4|572|574.6|572.2|574.6|572.2|574.4|572|0
1647395170000|2022-03-16 01:46:10|574.4|572|574.4|572|574.4|572|574.4|572|0
1647395180000|2022-03-16 01:46:20|574.6|572.2|574.6|572.2|574.6|572.2|574.4|572|0
1647395190000|2022-03-16 01:46:30|574.4|572|574.6|572.2|574.6|572.2|574.4|572|0
1647395200000|2022-03-16 01:46:40|574.7|572.3|574.7|572.3|574.7|572.3|574.7|572.3|0
1647395210000|2022-03-16 01:46:50|574.6|572.2|574.79|572.39|574.79|572.39|574.6|572.2|0
1647395220000|2022-03-16 01:47:00|574.6|572.2|574.21|571.81|574.6|572.2|574.21|571.81|0
1647395230000|2022-03-16 01:47:10|574.4|572|574.4|572|574.4|572|574.4|572|0
1647395260000|2022-03-16 01:47:40|574.5|572.1|574.21|571.81|574.5|572.1|574.21|571.81|0
1647395270000|2022-03-16 01:47:50|574.4|572|574.4|572|574.4|572|574.4|572|0
1647395280000|2022-03-16 01:48:00|574.21|571.81|574.01|571.61|574.21|571.81|573.82|571.42|0
1647395290000|2022-03-16 01:48:10|574.4|572|574.01|571.61|574.4|572|574.01|571.61|0
1647395300000|2022-03-16 01:48:20|574.21|571.81|574.01|571.61|574.21|571.81|574.01|571.61|0
1647395310000|2022-03-16 01:48:30|574.21|571.81|574.11|571.71|574.21|571.81|574.11|571.71|0
1647395320000|2022-03-16 01:48:40|574.01|571.61|573.92|571.52|574.01|571.61|573.82|571.42|0
1647395330000|2022-03-16 01:48:50|573.62|571.22|573.72|571.32|573.72|571.32|573.62|571.22|0
1647395340000|2022-03-16 01:49:00|573.82|571.42|574.01|571.61|574.01|571.61|573.82|571.42|0
1647395350000|2022-03-16 01:49:10|574.21|571.81|574.01|571.61|574.21|571.81|573.92|571.52|0
1647395360000|2022-03-16 01:49:20|574.21|571.81|574.01|571.61|574.21|571.81|574.01|571.61|0
1647395370000|2022-03-16 01:49:30|574.11|571.71|574.21|571.81|574.21|571.81|574.01|571.61|0
1647395380000|2022-03-16 01:49:40|574.4|572|574.5|572.1|574.5|572.1|574.4|572|0
1647395390000|2022-03-16 01:49:50|574.6|572.2|574.4|572|574.6|572.2|574.4|572|0
1647395400000|2022-03-16 01:50:00|574.21|571.81|574.31|571.91|574.4|572|574.21|571.81|0
1647395410000|2022-03-16 01:50:10|574.6|572.2|574.5|572.1|574.6|572.2|574.4|572|0
1647395420000|2022-03-16 01:50:20|574.4|572|574.11|571.71|574.4|572|574.11|571.71|0
1647395430000|2022-03-16 01:50:30|574.21|571.81|573.62|571.22|574.21|571.81|573.62|571.22|0
1647395440000|2022-03-16 01:50:40|573.23|570.83|573.04|570.64|573.23|570.83|573.04|570.64|0
1647395450000|2022-03-16 01:50:50|573.14|570.74|573.23|570.83|573.23|570.83|573.04|570.64|0
1647395460000|2022-03-16 01:51:00|573.04|570.64|572.84|570.44|573.04|570.64|572.84|570.44|0
1647395470000|2022-03-16 01:51:10|573.04|570.64|572.94|570.54|573.04|570.64|572.84|570.44|0
1647395480000|2022-03-16 01:51:20|573.04|570.64|572.84|570.44|573.04|570.64|572.84|570.44|0
1647395490000|2022-03-16 01:51:30|573.04|570.64|573.14|570.74|573.23|570.83|573.04|570.64|0
1647395500000|2022-03-16 01:51:40|573.43|571.03|573.43|571.03|573.62|571.22|573.43|571.03|0
1647395510000|2022-03-16 01:51:50|573.33|570.93|573.04|570.64|573.33|570.93|573.04|570.64|0
1647395520000|2022-03-16 01:52:00|573.23|570.83|573.23|570.83|573.23|570.83|573.23|570.83|0
1647395530000|2022-03-16 01:52:10|573.43|571.03|573.23|570.83|573.43|571.03|573.23|570.83|0
1647395550000|2022-03-16 01:52:30|573.04|570.64|573.23|570.83|573.23|570.83|573.04|570.64|0
1647395560000|2022-03-16 01:52:40|573.04|570.64|573.23|570.83|573.23|570.83|573.04|570.64|0
1647395570000|2022-03-16 01:52:50|573.33|570.93|573.23|570.83|573.43|571.03|573.23|570.83|0
1647395580000|2022-03-16 01:53:00|573.14|570.74|573.04|570.64|573.14|570.74|573.04|570.64|0
1647395590000|2022-03-16 01:53:10|573.23|570.83|573.23|570.83|573.23|570.83|573.14|570.74|0
1647395600000|2022-03-16 01:53:20|573.04|570.64|573.14|570.74|573.14|570.74|573.04|570.64|0
1647395610000|2022-03-16 01:53:30|573.23|570.83|573.43|571.03|573.43|571.03|573.23|570.83|0
1647395620000|2022-03-16 01:53:40|573.33|570.93|573.43|571.03|573.43|571.03|573.33|570.93|0
1647395630000|2022-03-16 01:53:50|573.23|570.83|573.43|571.03|573.43|571.03|573.23|570.83|0
1647395640000|2022-03-16 01:54:00|573.33|570.93|573.43|571.03|573.43|571.03|573.33|570.93|0
1647395650000|2022-03-16 01:54:10|573.53|571.13|573.53|571.13|573.53|571.13|573.23|570.83|0
1647395660000|2022-03-16 01:54:20|573.43|571.03|573.42|571.02|573.43|571.03|573.42|571.02|0
1647395670000|2022-03-16 01:54:30|573.62|571.22|573.42|571.02|573.62|571.22|573.42|571.02|0
1647395680000|2022-03-16 01:54:40|573.53|571.13|573.33|570.93|573.53|571.13|573.23|570.83|0
1647395690000|2022-03-16 01:54:50|573.03|570.63|573.23|570.83|573.23|570.83|573.03|570.63|0
1647395700000|2022-03-16 01:55:00|573.33|570.93|573.42|571.02|573.62|571.22|573.33|570.93|0
1647395710000|2022-03-16 01:55:10|573.33|570.93|573.42|571.02|573.42|571.02|573.33|570.93|0
1647395720000|2022-03-16 01:55:20|573.62|571.22|573.53|571.13|573.62|571.22|573.53|571.13|0
1647395730000|2022-03-16 01:55:30|573.62|571.22|573.62|571.22|573.62|571.22|573.62|571.22|0
1647395740000|2022-03-16 01:55:40|573.42|571.02|573.62|571.22|573.62|571.22|573.42|571.02|0
1647395750000|2022-03-16 01:55:50|573.72|571.32|573.62|571.22|573.81|571.41|573.62|571.22|0
1647395760000|2022-03-16 01:56:00|573.81|571.41|573.42|571.02|573.81|571.41|573.42|571.02|0
1647395770000|2022-03-16 01:56:10|573.23|570.83|573.62|571.22|573.62|571.22|573.23|570.83|0
1647395780000|2022-03-16 01:56:20|573.81|571.41|573.23|570.83|573.81|571.41|573.23|570.83|0
1647395790000|2022-03-16 01:56:30|573.42|571.02|573.72|571.32|573.72|571.32|573.42|571.02|0
1647395800000|2022-03-16 01:56:40|573.62|571.22|573.53|571.13|573.62|571.22|573.42|571.02|0
1647395810000|2022-03-16 01:56:50|573.42|571.02|573.23|570.83|573.42|571.02|573.23|570.83|0
1647395830000|2022-03-16 01:57:10|573.42|571.02|573.23|570.83|573.42|571.02|573.23|570.83|0
1647395840000|2022-03-16 01:57:20|573.03|570.63|572.84|570.44|573.14|570.74|572.84|570.44|0
1647395850000|2022-03-16 01:57:30|572.75|570.35|572.45|570.05|572.75|570.35|572.45|570.05|0
1647395860000|2022-03-16 01:57:40|572.64|570.24|572.45|570.05|572.64|570.24|572.45|570.05|0
1647395870000|2022-03-16 01:57:50|572.55|570.15|572.55|570.15|572.55|570.15|572.45|570.05|0
1647395880000|2022-03-16 01:58:00|572.45|570.05|572.55|570.15|572.55|570.15|572.45|570.05|0
1647395890000|2022-03-16 01:58:10|572.64|570.24|572.45|570.05|572.64|570.24|572.36|569.96|0
1647395900000|2022-03-16 01:58:20|572.36|569.96|572.45|570.05|572.45|570.05|572.36|569.96|0
1647395910000|2022-03-16 01:58:30|572.36|569.96|572.45|570.05|572.45|570.05|572.36|569.96|0
1647395920000|2022-03-16 01:58:40|572.35|569.95|572.25|569.85|572.35|569.95|572.25|569.85|0
1647395930000|2022-03-16 01:58:50|572.35|569.95|572.25|569.85|572.35|569.95|572.25|569.85|0
1647395940000|2022-03-16 01:59:00|571.08|568.68|571.08|568.68|571.08|568.68|571.08|568.68|0
1647395950000|2022-03-16 01:59:10|570.89|568.49|571.28|568.88|571.28|568.88|570.89|568.49|0
1647395960000|2022-03-16 01:59:20|571.47|569.07|571.47|569.07|571.67|569.27|571.47|569.07|0
1647395970000|2022-03-16 01:59:30|571.67|569.27|571.86|569.46|571.86|569.46|571.67|569.27|0
1647395980000|2022-03-16 01:59:40|571.67|569.27|571.67|569.27|571.67|569.27|571.67|569.27|0
1647395990000|2022-03-16 01:59:50|571.47|569.07|571.28|568.88|571.67|569.27|571.28|568.88|0
1647396000000|2022-03-16 02:00:00|571.08|568.68|571.08|568.68|571.08|568.68|571.08|568.68|0
1647396010000|2022-03-16 02:00:10|571.28|568.88|571.19|568.79|571.28|568.88|571.19|568.79|0
1647396020000|2022-03-16 02:00:20|571.47|569.07|571.08|568.68|571.47|569.07|571.08|568.68|0
1647396030000|2022-03-16 02:00:30|570.69|568.29|569.53|567.13|570.69|568.29|569.43|567.03|0
1647396040000|2022-03-16 02:00:40|569.72|567.32|569.53|567.13|569.72|567.32|569.43|567.03|0
1647396050000|2022-03-16 02:00:50|569.63|567.23|570.11|567.71|570.11|567.71|569.63|567.23|0
1647396060000|2022-03-16 02:01:00|569.92|567.52|570.11|567.71|570.11|567.71|569.92|567.52|0
1647396070000|2022-03-16 02:01:10|570.41|568.01|569.92|567.52|570.41|568.01|569.92|567.52|0
1647396080000|2022-03-16 02:01:20|569.82|567.42|569.72|567.32|569.82|567.42|569.72|567.32|0
1647396090000|2022-03-16 02:01:30|569.43|567.03|569.53|567.13|569.63|567.23|569.43|567.03|0
1647396100000|2022-03-16 02:01:40|569.63|567.23|569.33|566.93|569.63|567.23|569.33|566.93|0
1647396110000|2022-03-16 02:01:50|569.43|567.03|569.33|566.93|569.43|567.03|569.33|566.93|0
1647396120000|2022-03-16 02:02:00|569.53|567.13|569.43|567.03|569.53|567.13|569.43|567.03|0
1647396130000|2022-03-16 02:02:10|568.85|566.45|569.33|566.93|569.33|566.93|568.75|566.35|0
1647396140000|2022-03-16 02:02:20|569.72|567.32|569.72|567.32|569.72|567.32|569.72|567.32|0
1647396150000|2022-03-16 02:02:30|569.63|567.23|569.63|567.23|569.72|567.32|569.53|567.13|0
1647396160000|2022-03-16 02:02:40|569.92|567.52|569.92|567.52|569.92|567.52|569.92|567.52|0
1647396170000|2022-03-16 02:02:50|570.02|567.62|570.11|567.71|570.3|567.9|570.02|567.62|0
1647396180000|2022-03-16 02:03:00|569.72|567.32|569.92|567.52|569.92|567.52|569.72|567.32|0
1647396190000|2022-03-16 02:03:10|569.53|567.13|569.63|567.23|569.63|567.23|569.53|567.13|0
1647396200000|2022-03-16 02:03:20|569.92|567.52|569.72|567.32|569.92|567.52|569.72|567.32|0
1647396210000|2022-03-16 02:03:30|569.92|567.52|569.92|567.52|569.92|567.52|569.82|567.42|0
1647396220000|2022-03-16 02:03:40|570.02|567.62|570.02|567.62|570.02|567.62|570.02|567.62|0
1647396230000|2022-03-16 02:03:50|569.92|567.52|569.72|567.32|569.92|567.52|569.72|567.32|0
1647396240000|2022-03-16 02:04:00|569.53|567.13|569.72|567.32|569.72|567.32|569.53|567.13|0
1647396250000|2022-03-16 02:04:10|569.63|567.23|569.82|567.42|569.82|567.42|569.63|567.23|0
1647396260000|2022-03-16 02:04:20|569.92|567.52|569.33|566.93|569.92|567.52|569.33|566.93|0
1647396270000|2022-03-16 02:04:30|569.14|566.74|569.33|566.93|569.33|566.93|568.55|566.15|0
1647396280000|2022-03-16 02:04:40|569.14|566.74|569.33|566.93|569.43|567.03|569.14|566.74|0
1647396290000|2022-03-16 02:04:50|569.24|566.84|568.94|566.54|569.33|566.93|568.94|566.54|0
1647396300000|2022-03-16 02:05:00|569.04|566.64|569.14|566.74|569.14|566.74|568.94|566.54|0
1647396310000|2022-03-16 02:05:10|568.94|566.54|569.14|566.74|569.14|566.74|568.94|566.54|0
1647396320000|2022-03-16 02:05:20|569.33|566.93|569.24|566.84|569.33|566.93|569.24|566.84|0
1647396330000|2022-03-16 02:05:30|569.33|566.93|569.14|566.74|569.33|566.93|569.04|566.64|0
1647396340000|2022-03-16 02:05:40|569.24|566.84|569.53|567.13|569.53|567.13|569.24|566.84|0
1647396350000|2022-03-16 02:05:50|569.33|566.93|569.53|567.13|569.53|567.13|569.33|566.93|0
1647396360000|2022-03-16 02:06:00|569.33|566.93|569.43|567.03|569.43|567.03|569.33|566.93|0
1647396370000|2022-03-16 02:06:10|569.33|566.93|569.33|566.93|569.43|567.03|569.33|566.93|0
1647396380000|2022-03-16 02:06:20|569.53|567.13|569.33|566.93|569.53|567.13|569.33|566.93|0
1647396390000|2022-03-16 02:06:30|569.14|566.74|569.33|566.93|569.33|566.93|569.14|566.74|0
1647396400000|2022-03-16 02:06:40|569.53|567.13|569.53|567.13|569.72|567.32|569.53|567.13|0
1647396410000|2022-03-16 02:06:50|569.72|567.32|569.72|567.32|569.72|567.32|569.72|567.32|0
1647396420000|2022-03-16 02:07:00|569.91|567.51|569.91|567.51|569.91|567.51|569.91|567.51|0
1647396430000|2022-03-16 02:07:10|569.82|567.42|569.91|567.51|569.91|567.51|569.82|567.42|0
1647396440000|2022-03-16 02:07:20|569.72|567.32|569.72|567.32|569.72|567.32|569.72|567.32|0
1647396450000|2022-03-16 02:07:30|569.63|567.23|569.53|567.13|569.63|567.23|569.53|567.13|0
1647396460000|2022-03-16 02:07:40|569.63|567.23|569.63|567.23|569.63|567.23|569.63|567.23|0
1647396470000|2022-03-16 02:07:50|569.53|567.13|569.33|566.93|569.53|567.13|569.33|566.93|0
1647396480000|2022-03-16 02:08:00|568.94|566.54|569.04|566.64|569.14|566.74|568.94|566.54|0
1647396490000|2022-03-16 02:08:10|569.14|566.74|569.24|566.84|569.33|566.93|569.14|566.74|0
1647396500000|2022-03-16 02:08:20|569.33|566.93|569.72|567.32|569.72|567.32|569.33|566.93|0
1647396510000|2022-03-16 02:08:30|569.63|567.23|569.52|567.12|569.63|567.23|569.52|567.12|0
1647396520000|2022-03-16 02:08:40|569.72|567.32|569.52|567.12|569.72|567.32|569.52|567.12|0
1647396530000|2022-03-16 02:08:50|569.72|567.32|569.72|567.32|569.72|567.32|569.72|567.32|0
1647396540000|2022-03-16 02:09:00|569.52|567.12|569.43|567.03|569.52|567.12|569.33|566.93|0
1647396550000|2022-03-16 02:09:10|569.52|567.12|569.52|567.12|569.52|567.12|569.43|567.03|0
1647396560000|2022-03-16 02:09:20|569.43|567.03|569.14|566.74|569.52|567.12|569.14|566.74|0
1647396570000|2022-03-16 02:09:30|569.04|566.64|569.14|566.74|569.24|566.84|569.04|566.64|0
1647396580000|2022-03-16 02:09:40|568.94|566.54|568.94|566.54|568.94|566.54|568.94|566.54|0
1647396590000|2022-03-16 02:09:50|569.14|566.74|569.04|566.64|569.14|566.74|568.94|566.54|0
1647396600000|2022-03-16 02:10:00|568.94|566.54|568.94|566.54|568.94|566.54|568.94|566.54|0
1647396610000|2022-03-16 02:10:10|568.85|566.45|568.46|566.06|568.85|566.45|568.46|566.06|0
1647396620000|2022-03-16 02:10:20|568.55|566.15|568.36|565.96|568.55|566.15|568.36|565.96|0
1647396630000|2022-03-16 02:10:30|568.16|565.76|568.07|565.67|568.16|565.76|567.97|565.57|0
1647396640000|2022-03-16 02:10:40|567.97|565.57|567.78|565.38|567.97|565.57|567.78|565.38|0
1647396650000|2022-03-16 02:10:50|567.58|565.18|567.78|565.38|567.78|565.38|567.58|565.18|0
1647396660000|2022-03-16 02:11:00|567.68|565.28|567.58|565.18|567.78|565.38|567.58|565.18|0
1647396670000|2022-03-16 02:11:10|567.19|564.79|567.39|564.99|567.39|564.99|567.19|564.79|0
1647396680000|2022-03-16 02:11:20|567.58|565.18|567.78|565.38|567.78|565.38|567.58|565.18|0
1647396690000|2022-03-16 02:11:30|567.97|565.57|567.97|565.57|567.97|565.57|567.88|565.48|0
1647396700000|2022-03-16 02:11:40|567.88|565.48|567.78|565.38|567.88|565.48|567.68|565.28|0
1647396710000|2022-03-16 02:11:50|567.97|565.57|567.97|565.57|567.97|565.57|567.97|565.57|0
1647396720000|2022-03-16 02:12:00|567.88|565.48|567.19|564.79|567.88|565.48|567.19|564.79|0
1647396730000|2022-03-16 02:12:10|567.39|564.99|567.39|564.99|567.49|565.09|567.39|564.99|0
1647396740000|2022-03-16 02:12:20|567.19|564.79|567.19|564.79|567.19|564.79|567.19|564.79|0
1647396750000|2022-03-16 02:12:30|567.39|564.99|566.2|563.8|567.39|564.99|566.2|563.8|0
1647396760000|2022-03-16 02:12:40|566.1|563.7|566.29|563.89|566.29|563.89|566.1|563.7|0
1647396770000|2022-03-16 02:12:50|566.48|564.08|566.29|563.89|566.48|564.08|566.29|563.89|0
1647396780000|2022-03-16 02:13:00|566.39|563.99|566.59|564.19|566.59|564.19|566.39|563.99|0
1647396790000|2022-03-16 02:13:10|566.48|564.08|566.59|564.19|566.59|564.19|566.48|564.08|0
1647396800000|2022-03-16 02:13:20|566.48|564.08|566.68|564.28|566.68|564.28|566.48|564.08|0
1647396810000|2022-03-16 02:13:30|566.87|564.47|566.39|563.99|566.87|564.47|566.39|563.99|0
1647396820000|2022-03-16 02:13:40|566.48|564.08|566.87|564.47|566.87|564.47|566.48|564.08|0
1647396830000|2022-03-16 02:13:50|566.48|564.08|566.48|564.08|566.48|564.08|566.39|563.99|0
1647396840000|2022-03-16 02:14:00|566.29|563.89|566.29|563.89|566.29|563.89|566.29|563.89|0
1647396850000|2022-03-16 02:14:10|566.39|563.99|566.48|564.08|566.48|564.08|566.39|563.99|0
1647396860000|2022-03-16 02:14:20|566.68|564.28|566.87|564.47|566.87|564.47|566.68|564.28|0
1647396870000|2022-03-16 02:14:30|566.68|564.28|566.48|564.08|566.68|564.28|566.48|564.08|0
1647396880000|2022-03-16 02:14:40|566.68|564.28|566.29|563.89|566.68|564.28|566.29|563.89|0
1647396890000|2022-03-16 02:14:50|566.1|563.7|565.9|563.5|566.1|563.7|565.9|563.5|0
1647396900000|2022-03-16 02:15:00|566.2|563.8|565.9|563.5|566.2|563.8|565.9|563.5|0
1647396910000|2022-03-16 02:15:10|566.1|563.7|566.1|563.7|566.1|563.7|565.71|563.31|0
1647396920000|2022-03-16 02:15:20|566.2|563.8|566.29|563.89|566.29|563.89|566.2|563.8|0
1647396930000|2022-03-16 02:15:30|566.39|563.99|566.68|564.28|566.68|564.28|566.39|563.99|0
1647396940000|2022-03-16 02:15:40|566.87|564.47|567.07|564.67|567.07|564.67|566.78|564.38|0
1647396950000|2022-03-16 02:15:50|566.87|564.47|567.07|564.67|567.07|564.67|566.87|564.47|0
1647396960000|2022-03-16 02:16:00|566.68|564.28|567.07|564.67|567.07|564.67|566.68|564.28|0
1647396970000|2022-03-16 02:16:10|567.26|564.86|567.17|564.77|567.26|564.86|567.17|564.77|0
1647396980000|2022-03-16 02:16:20|567.26|564.86|567.07|564.67|567.26|564.86|566.68|564.28|0
1647396990000|2022-03-16 02:16:30|567.26|564.86|567.26|564.86|567.26|564.86|567.07|564.67|0
1647397000000|2022-03-16 02:16:40|567.17|564.77|567.17|564.77|567.26|564.86|567.17|564.77|0
1647397010000|2022-03-16 02:16:50|567.07|564.67|567.26|564.86|567.26|564.86|567.07|564.67|0
1647397020000|2022-03-16 02:17:00|567.07|564.67|567.26|564.86|567.26|564.86|567.07|564.67|0
1647397030000|2022-03-16 02:17:10|566.97|564.57|566.97|564.57|566.97|564.57|566.97|564.57|0
1647397040000|2022-03-16 02:17:20|566.87|564.47|567.07|564.67|567.07|564.67|566.87|564.47|0
1647397050000|2022-03-16 02:17:30|567.26|564.86|567.26|564.86|567.26|564.86|567.26|564.86|0
1647397070000|2022-03-16 02:17:50|567.17|564.77|567.07|564.67|567.26|564.86|567.07|564.67|0
1647397080000|2022-03-16 02:18:00|567.26|564.86|567.26|564.86|567.26|564.86|567.26|564.86|0
1647397090000|2022-03-16 02:18:10|566.87|564.47|566.87|564.47|567.07|564.67|566.87|564.47|0
1647397100000|2022-03-16 02:18:20|566.68|564.28|566.68|564.28|566.68|564.28|566.68|564.28|0
1647397110000|2022-03-16 02:18:30|566.87|564.47|566.78|564.38|566.87|564.47|566.68|564.28|0
1647397120000|2022-03-16 02:18:40|566.87|564.47|566.68|564.28|566.87|564.47|566.68|564.28|0
1647397130000|2022-03-16 02:18:50|566.87|564.47|567.07|564.67|567.07|564.67|566.87|564.47|0
1647397140000|2022-03-16 02:19:00|567.26|564.86|567.26|564.86|567.26|564.86|567.26|564.86|0
1647397150000|2022-03-16 02:19:10|566.87|564.47|566.87|564.47|566.97|564.57|566.87|564.47|0
1647397160000|2022-03-16 02:19:20|567.07|564.67|567.07|564.67|567.07|564.67|567.07|564.67|0
1647397170000|2022-03-16 02:19:30|567.26|564.86|568.04|565.64|568.23|565.83|567.26|564.86|0
1647397180000|2022-03-16 02:19:40|568.23|565.83|567.65|565.25|568.23|565.83|567.46|565.06|0
1647397190000|2022-03-16 02:19:50|567.56|565.16|568.04|565.64|568.04|565.64|567.56|565.16|0
1647397200000|2022-03-16 02:20:00|568.23|565.83|568.23|565.83|568.23|565.83|568.04|565.64|0
1647397210000|2022-03-16 02:20:10|568.04|565.64|568.23|565.83|568.23|565.83|568.04|565.64|0
1647397220000|2022-03-16 02:20:20|568.04|565.64|568.23|565.83|568.43|566.03|568.04|565.64|0
1647397230000|2022-03-16 02:20:30|568.43|566.03|568.82|566.42|568.82|566.42|568.43|566.03|0
1647397240000|2022-03-16 02:20:40|568.92|566.52|568.53|566.13|568.92|566.52|568.53|566.13|0
1647397250000|2022-03-16 02:20:50|568.62|566.22|568.82|566.42|568.82|566.42|568.62|566.22|0
1647397260000|2022-03-16 02:21:00|568.72|566.32|568.82|566.42|568.82|566.42|568.62|566.22|0
1647397270000|2022-03-16 02:21:10|568.62|566.22|568.62|566.22|568.62|566.22|568.62|566.22|0
1647397280000|2022-03-16 02:21:20|568.53|566.13|568.43|566.03|568.53|566.13|568.43|566.03|0
1647397290000|2022-03-16 02:21:30|568.14|565.74|568.04|565.64|568.14|565.74|568.04|565.64|0
1647397300000|2022-03-16 02:21:40|568.23|565.83|568.43|566.03|568.43|566.03|568.14|565.74|0
1647397310000|2022-03-16 02:21:50|568.62|566.22|568.82|566.42|568.82|566.42|568.62|566.22|0
1647397320000|2022-03-16 02:22:00|568.92|566.52|569.01|566.61|569.01|566.61|568.82|566.42|0
1647397330000|2022-03-16 02:22:10|568.92|566.52|569.4|567|569.4|567|568.92|566.52|0
1647397340000|2022-03-16 02:22:20|569.6|567.2|569.99|567.59|569.99|567.59|569.6|567.2|0
1647397350000|2022-03-16 02:22:30|569.6|567.2|569.6|567.2|569.6|567.2|569.6|567.2|0
1647397370000|2022-03-16 02:22:50|569.4|567|569.4|567|569.4|567|569.21|566.81|0
1647397380000|2022-03-16 02:23:00|569.6|567.2|569.21|566.81|569.6|567.2|569.01|566.61|0
1647397390000|2022-03-16 02:23:10|569.6|567.2|569.6|567.2|569.6|567.2|569.6|567.2|0
1647397400000|2022-03-16 02:23:20|569.4|567|569.4|567|569.6|567.2|569.4|567|0
1647397410000|2022-03-16 02:23:30|569.31|566.91|569.21|566.81|569.31|566.91|569.21|566.81|0
1647397430000|2022-03-16 02:23:50|569.11|566.71|569.21|566.81|569.21|566.81|569.11|566.71|0
1647397440000|2022-03-16 02:24:00|569.01|566.61|568.82|566.42|569.01|566.61|568.82|566.42|0
1647397450000|2022-03-16 02:24:10|568.72|566.32|568.62|566.22|568.72|566.32|568.53|566.13|0
1647397460000|2022-03-16 02:24:20|568.53|566.13|568.62|566.22|568.82|566.42|568.53|566.13|0
1647397470000|2022-03-16 02:24:30|568.82|566.42|568.82|566.42|568.82|566.42|568.82|566.42|0
1647397480000|2022-03-16 02:24:40|568.62|566.22|568.62|566.22|568.62|566.22|568.62|566.22|0
1647397490000|2022-03-16 02:24:50|568.82|566.42|568.92|566.52|568.92|566.52|568.82|566.42|0
1647397500000|2022-03-16 02:25:00|569.01|566.61|569.01|566.61|569.01|566.61|568.82|566.42|0
1647397510000|2022-03-16 02:25:10|568.82|566.42|569.21|566.81|569.21|566.81|568.82|566.42|0
1647397520000|2022-03-16 02:25:20|569.31|566.91|569.4|567|569.6|567.2|569.31|566.91|0
1647397530000|2022-03-16 02:25:30|569.6|567.2|569.31|566.91|569.6|567.2|569.31|566.91|0
1647397540000|2022-03-16 02:25:40|569.4|567|569.31|566.91|569.4|567|569.21|566.81|0
1647397550000|2022-03-16 02:25:50|569.4|567|569.4|567|569.4|567|569.31|566.91|0
1647397560000|2022-03-16 02:26:00|569.31|566.91|568.62|566.22|569.31|566.91|568.62|566.22|0
1647397570000|2022-03-16 02:26:10|568.43|566.03|568.82|566.42|568.82|566.42|568.43|566.03|0
1647397580000|2022-03-16 02:26:20|568.62|566.22|568.62|566.22|568.62|566.22|568.53|566.13|0
1647397590000|2022-03-16 02:26:30|568.72|566.32|568.72|566.32|568.72|566.32|568.72|566.32|0
1647397600000|2022-03-16 02:26:40|568.82|566.42|568.43|566.03|568.82|566.42|568.43|566.03|0
1647397610000|2022-03-16 02:26:50|568.72|566.32|568.62|566.22|568.82|566.42|568.62|566.22|0
1647397620000|2022-03-16 02:27:00|568.82|566.42|568.62|566.22|568.82|566.42|568.62|566.22|0
1647397630000|2022-03-16 02:27:10|568.53|566.13|568.43|566.03|568.53|566.13|568.43|566.03|0
1647397640000|2022-03-16 02:27:20|568.62|566.22|568.82|566.42|568.82|566.42|568.62|566.22|0
1647397650000|2022-03-16 02:27:30|569.6|567.2|569.01|566.61|569.6|567.2|569.01|566.61|0
1647397660000|2022-03-16 02:27:40|568.82|566.42|569.31|566.91|569.31|566.91|568.82|566.42|0
1647397670000|2022-03-16 02:27:50|569.21|566.81|569.01|566.61|569.21|566.81|569.01|566.61|0
1647397680000|2022-03-16 02:28:00|569.21|566.81|568.62|566.22|569.21|566.81|568.62|566.22|0
1647397690000|2022-03-16 02:28:10|568.72|566.32|568.82|566.42|568.82|566.42|568.72|566.32|0
1647397700000|2022-03-16 02:28:20|568.72|566.32|568.82|566.42|568.82|566.42|568.72|566.32|0
1647397710000|2022-03-16 02:28:30|568.62|566.22|568.62|566.22|568.62|566.22|568.43|566.03|0
1647397720000|2022-03-16 02:28:40|567.65|565.25|568.04|565.64|568.04|565.64|567.65|565.25|0
1647397730000|2022-03-16 02:28:50|567.84|565.44|567.84|565.44|568.04|565.64|567.84|565.44|0
1647397740000|2022-03-16 02:29:00|567.65|565.25|567.84|565.44|567.84|565.44|567.65|565.25|0
1647397750000|2022-03-16 02:29:10|568.04|565.64|568.04|565.64|568.23|565.83|568.04|565.64|0
1647397760000|2022-03-16 02:29:20|568.23|565.83|568.23|565.83|568.23|565.83|568.23|565.83|0
1647397780000|2022-03-16 02:29:40|568.04|565.64|568.23|565.83|568.23|565.83|568.04|565.64|0
1647397790000|2022-03-16 02:29:50|568.43|566.03|567.65|565.25|568.43|566.03|567.65|565.25|0
1647397800000|2022-03-16 02:30:00|567.84|565.44|567.84|565.44|567.84|565.44|567.45|565.05|0
1647397810000|2022-03-16 02:30:10|568.23|565.83|568.43|566.03|568.43|566.03|568.23|565.83|0
1647397820000|2022-03-16 02:30:20|568.23|565.83|568.23|565.83|568.23|565.83|568.23|565.83|0
1647397830000|2022-03-16 02:30:30|568.04|565.64|568.14|565.74|568.23|565.83|568.04|565.64|0
1647397840000|2022-03-16 02:30:40|568.23|565.83|568.33|565.93|568.43|566.03|568.23|565.83|0
1647397850000|2022-03-16 02:30:50|568.43|566.03|568.62|566.22|568.81|566.41|568.43|566.03|0
1647397860000|2022-03-16 02:31:00|568.72|566.32|568.62|566.22|568.81|566.41|568.62|566.22|0
1647397870000|2022-03-16 02:31:10|568.81|566.41|569.01|566.61|569.2|566.8|568.81|566.41|0
1647397880000|2022-03-16 02:31:20|569.2|566.8|569.2|566.8|569.4|567|569.2|566.8|0
1647397890000|2022-03-16 02:31:30|569.4|567|569.01|566.61|569.4|567|568.81|566.41|0
1647397900000|2022-03-16 02:31:40|568.92|566.52|569.2|566.8|569.2|566.8|568.81|566.41|0
1647397910000|2022-03-16 02:31:50|569.4|567|569.4|567|569.4|567|569.4|567|0
1647397920000|2022-03-16 02:32:00|569.2|566.8|569.01|566.61|569.2|566.8|569.01|566.61|0
1647397930000|2022-03-16 02:32:10|568.81|566.41|569.01|566.61|569.01|566.61|568.62|566.22|0
1647397940000|2022-03-16 02:32:20|569.2|566.8|569.01|566.61|569.2|566.8|568.81|566.41|0
1647397950000|2022-03-16 02:32:30|569.11|566.71|569.2|566.8|569.2|566.8|569.11|566.71|0
1647397960000|2022-03-16 02:32:40|569.59|567.19|569.59|567.19|569.59|567.19|569.59|567.19|0
1647397970000|2022-03-16 02:32:50|569.2|566.8|569.4|567|569.4|567|569.2|566.8|0
1647397980000|2022-03-16 02:33:00|569.59|567.19|569.59|567.19|569.59|567.19|569.59|567.19|0
1647397990000|2022-03-16 02:33:10|569.4|567|569.4|567|569.4|567|569.4|567|0
1647398000000|2022-03-16 02:33:20|569.5|567.1|569.59|567.19|569.59|567.19|569.31|566.91|0
1647398010000|2022-03-16 02:33:30|569.79|567.39|569.2|566.8|569.79|567.39|569.2|566.8|0
1647398020000|2022-03-16 02:33:40|569.59|567.19|569.69|567.29|569.69|567.29|569.59|567.19|0
1647398030000|2022-03-16 02:33:50|569.89|567.49|569.5|567.1|569.98|567.58|569.5|567.1|0
1647398040000|2022-03-16 02:34:00|569.4|567|569.4|567|569.5|567.1|569.4|567|0
1647398050000|2022-03-16 02:34:10|569.5|567.1|569.79|567.39|569.79|567.39|569.5|567.1|0
1647398060000|2022-03-16 02:34:20|569.69|567.29|569.98|567.58|569.98|567.58|569.69|567.29|0
1647398080000|2022-03-16 02:34:40|569.79|567.39|569.79|567.39|570.18|567.78|569.79|567.39|0
1647398090000|2022-03-16 02:34:50|569.59|567.19|569.79|567.39|569.79|567.39|569.59|567.19|0
1647398100000|2022-03-16 02:35:00|569.69|567.29|569.98|567.58|569.98|567.58|569.69|567.29|0
1647398110000|2022-03-16 02:35:10|570.18|567.78|570.37|567.97|570.37|567.97|569.98|567.58|0
1647398120000|2022-03-16 02:35:20|570.28|567.88|569.98|567.58|570.28|567.88|569.98|567.58|0
1647398130000|2022-03-16 02:35:30|569.79|567.39|569.98|567.58|569.98|567.58|569.79|567.39|0
1647398140000|2022-03-16 02:35:40|570.18|567.78|569.98|567.58|570.28|567.88|569.98|567.58|0
1647398150000|2022-03-16 02:35:50|569.79|567.39|569.69|567.29|569.79|567.39|569.69|567.29|0
1647398160000|2022-03-16 02:36:00|569.59|567.19|569.4|567|569.59|567.19|569.4|567|0
1647398170000|2022-03-16 02:36:10|569.3|566.9|569.2|566.8|569.4|567|569.2|566.8|0
1647398180000|2022-03-16 02:36:20|569.3|566.9|569.4|567|569.4|567|569.3|566.9|0
1647398190000|2022-03-16 02:36:30|569.2|566.8|569.5|567.1|569.5|567.1|569.2|566.8|0
1647398200000|2022-03-16 02:36:40|569.4|567|569.4|567|569.4|567|569.2|566.8|0
1647398210000|2022-03-16 02:36:50|569.5|567.1|569.5|567.1|569.5|567.1|569.5|567.1|0
1647398220000|2022-03-16 02:37:00|569.4|567|569.59|567.19|569.59|567.19|569.4|567|0
1647398230000|2022-03-16 02:37:10|569.5|567.1|569.5|567.1|569.59|567.19|569.4|567|0
1647398240000|2022-03-16 02:37:20|569.59|567.19|569.59|567.19|569.59|567.19|569.59|567.19|0
1647398250000|2022-03-16 02:37:30|569.4|567|569.2|566.8|569.4|567|569.2|566.8|0
1647398260000|2022-03-16 02:37:40|569.01|566.61|569.2|566.8|569.2|566.8|569.01|566.61|0
1647398270000|2022-03-16 02:37:50|569.3|566.9|569.3|566.9|569.3|566.9|569.3|566.9|0
1647398280000|2022-03-16 02:38:00|568.81|566.41|568.03|565.63|568.81|566.41|568.03|565.63|0
1647398290000|2022-03-16 02:38:10|567.84|565.44|567.84|565.44|567.84|565.44|567.64|565.24|0
1647398300000|2022-03-16 02:38:20|568.03|565.63|568.23|565.83|568.23|565.83|568.03|565.63|0
1647398310000|2022-03-16 02:38:30|568.42|566.02|568.42|566.02|568.42|566.02|568.23|565.83|0
1647398320000|2022-03-16 02:38:40|568.23|565.83|568.23|565.83|568.23|565.83|568.23|565.83|0
1647398340000|2022-03-16 02:39:00|568.42|566.02|568.42|566.02|568.42|566.02|568.23|565.83|0
1647398350000|2022-03-16 02:39:10|568.33|565.93|568.42|566.02|568.42|566.02|568.23|565.83|0
1647398360000|2022-03-16 02:39:20|568.52|566.12|568.52|566.12|568.62|566.22|568.52|566.12|0
1647398370000|2022-03-16 02:39:30|568.42|566.02|568.42|566.02|568.52|566.12|568.42|566.02|0
1647398380000|2022-03-16 02:39:40|568.23|565.83|568.42|566.02|568.42|566.02|568.23|565.83|0
1647398390000|2022-03-16 02:39:50|568.23|565.83|568.23|565.83|568.23|565.83|568.23|565.83|0
1647398400000|2022-03-16 02:40:00|568.33|565.93|568.23|565.83|568.33|565.93|568.23|565.83|0
1647398410000|2022-03-16 02:40:10|568.62|566.22|568.23|565.83|568.62|566.22|568.23|565.83|0
1647398420000|2022-03-16 02:40:20|568.03|565.63|568.03|565.63|568.13|565.73|568.03|565.63|0
1647398430000|2022-03-16 02:40:30|568.23|565.83|568.42|566.02|568.42|566.02|568.23|565.83|0
1647398440000|2022-03-16 02:40:40|568.13|565.73|568.23|565.83|568.33|565.93|568.13|565.73|0
1647398450000|2022-03-16 02:40:50|568.42|566.02|568.13|565.73|568.42|566.02|568.13|565.73|0
1647398460000|2022-03-16 02:41:00|568.03|565.63|567.45|565.05|568.03|565.63|567.45|565.05|0
1647398470000|2022-03-16 02:41:10|567.64|565.24|567.84|565.44|567.84|565.44|567.64|565.24|0
1647398480000|2022-03-16 02:41:20|567.64|565.24|567.84|565.44|567.84|565.44|567.64|565.24|0
1647398490000|2022-03-16 02:41:30|567.74|565.34|567.84|565.44|567.84|565.44|567.74|565.34|0
1647398500000|2022-03-16 02:41:40|567.94|565.54|567.55|565.15|567.94|565.54|567.45|565.05|0
1647398510000|2022-03-16 02:41:50|567.45|565.05|566.58|564.18|567.45|565.05|566.58|564.18|0
1647398520000|2022-03-16 02:42:00|566.67|564.27|566.38|563.98|566.67|564.27|566.38|563.98|0
1647398530000|2022-03-16 02:42:10|566.28|563.88|566.28|563.88|566.28|563.88|566.19|563.79|0
1647398540000|2022-03-16 02:42:20|566.09|563.69|566.09|563.69|566.09|563.69|566.09|563.69|0
1647398550000|2022-03-16 02:42:30|566.19|563.79|565.89|563.49|566.19|563.79|565.89|563.49|0
1647398560000|2022-03-16 02:42:40|566.09|563.69|565.89|563.49|566.09|563.69|565.89|563.49|0
1647398570000|2022-03-16 02:42:50|566.28|563.88|566.09|563.69|566.28|563.88|565.89|563.49|0
1647398580000|2022-03-16 02:43:00|566.19|563.79|566.48|564.08|566.48|564.08|566.19|563.79|0
1647398590000|2022-03-16 02:43:10|566.67|564.27|567.06|564.66|567.06|564.66|566.67|564.27|0
1647398600000|2022-03-16 02:43:20|567.25|564.85|567.06|564.66|567.25|564.85|567.06|564.66|0
1647398610000|2022-03-16 02:43:30|567.16|564.76|567.16|564.76|567.16|564.76|567.06|564.66|0
1647398620000|2022-03-16 02:43:40|567.06|564.66|567.06|564.66|567.25|564.85|567.06|564.66|0
1647398630000|2022-03-16 02:43:50|566.86|564.46|567.16|564.76|567.16|564.76|566.86|564.46|0
1647398640000|2022-03-16 02:44:00|567.25|564.85|567.06|564.66|567.25|564.85|567.06|564.66|0
1647398650000|2022-03-16 02:44:10|567.25|564.85|567.25|564.85|567.25|564.85|567.25|564.85|0
1647398660000|2022-03-16 02:44:20|567.16|564.76|567.25|564.85|567.25|564.85|567.16|564.76|0
1647398670000|2022-03-16 02:44:30|567.45|565.05|567.84|565.44|567.84|565.44|567.35|564.95|0
1647398680000|2022-03-16 02:44:40|567.64|565.24|567.45|565.05|567.64|565.24|567.45|565.05|0
1647398690000|2022-03-16 02:44:50|567.55|565.15|567.45|565.05|567.55|565.15|567.45|565.05|0
1647398700000|2022-03-16 02:45:00|567.64|565.24|567.64|565.24|567.64|565.24|567.64|565.24|0
1647398710000|2022-03-16 02:45:10|567.55|565.15|567.45|565.05|567.55|565.15|567.35|564.95|0
1647398720000|2022-03-16 02:45:20|567.64|565.24|567.74|565.34|567.74|565.34|567.64|565.24|0
1647398730000|2022-03-16 02:45:30|567.55|565.15|567.74|565.34|567.74|565.34|567.55|565.15|0
1647398740000|2022-03-16 02:45:40|567.84|565.44|567.84|565.44|567.84|565.44|567.74|565.34|0
1647398750000|2022-03-16 02:45:50|567.64|565.24|567.45|565.05|567.64|565.24|567.45|565.05|0
1647398760000|2022-03-16 02:46:00|567.25|564.85|567.45|565.05|567.55|565.15|567.25|564.85|0
1647398770000|2022-03-16 02:46:10|567.35|564.95|567.25|564.85|567.35|564.95|567.25|564.85|0
1647398780000|2022-03-16 02:46:20|567.16|564.76|567.06|564.66|567.16|564.76|567.06|564.66|0
1647398790000|2022-03-16 02:46:30|567.25|564.85|567.25|564.85|567.25|564.85|567.25|564.85|0
1647398800000|2022-03-16 02:46:40|567.16|564.76|566.86|564.46|567.25|564.85|566.86|564.46|0
1647398810000|2022-03-16 02:46:50|567.06|564.66|567.06|564.66|567.16|564.76|567.06|564.66|0
1647398820000|2022-03-16 02:47:00|567.16|564.76|567.06|564.66|567.16|564.76|567.06|564.66|0
1647398830000|2022-03-16 02:47:10|566.96|564.56|566.47|564.07|566.96|564.56|566.47|564.07|0
1647398840000|2022-03-16 02:47:20|566.67|564.27|566.86|564.46|566.86|564.46|566.67|564.27|0
1647398860000|2022-03-16 02:47:40|566.77|564.37|566.77|564.37|566.86|564.46|566.77|564.37|0
1647398870000|2022-03-16 02:47:50|566.86|564.46|566.77|564.37|566.86|564.46|566.67|564.27|0
1647398880000|2022-03-16 02:48:00|566.86|564.46|566.67|564.27|566.86|564.46|566.67|564.27|0
1647398890000|2022-03-16 02:48:10|566.86|564.46|566.86|564.46|566.96|564.56|566.86|564.46|0
1647398900000|2022-03-16 02:48:20|566.96|564.56|566.86|564.46|567.06|564.66|566.86|564.46|0
1647398910000|2022-03-16 02:48:30|566.96|564.56|566.86|564.46|566.96|564.56|566.77|564.37|0
1647398920000|2022-03-16 02:48:40|566.77|564.37|566.67|564.27|566.77|564.37|566.67|564.27|0
1647398930000|2022-03-16 02:48:50|566.47|564.07|566.47|564.07|566.47|564.07|566.47|564.07|0
1647398950000|2022-03-16 02:49:10|566.86|564.46|566.67|564.27|566.86|564.46|566.67|564.27|0
1647398960000|2022-03-16 02:49:20|566.86|564.46|566.86|564.46|566.86|564.46|566.77|564.37|0
1647398970000|2022-03-16 02:49:30|566.96|564.56|566.86|564.46|566.96|564.56|566.86|564.46|0
1647398980000|2022-03-16 02:49:40|566.67|564.27|566.86|564.46|566.86|564.46|566.67|564.27|0
1647398990000|2022-03-16 02:49:50|567.06|564.66|566.86|564.46|567.06|564.66|566.86|564.46|0
1647399000000|2022-03-16 02:50:00|566.96|564.56|567.06|564.66|567.06|564.66|566.96|564.56|0
1647399020000|2022-03-16 02:50:20|566.96|564.56|567.06|564.66|567.06|564.66|566.96|564.56|0
1647399030000|2022-03-16 02:50:30|566.86|564.46|566.86|564.46|566.86|564.46|566.86|564.46|0
1647399040000|2022-03-16 02:50:40|566.96|564.56|567.06|564.66|567.06|564.66|566.86|564.46|0
1647399050000|2022-03-16 02:50:50|566.96|564.56|566.96|564.56|566.96|564.56|566.96|564.56|0
1647399060000|2022-03-16 02:51:00|567.06|564.66|567.06|564.66|567.06|564.66|566.96|564.56|0
1647399070000|2022-03-16 02:51:10|566.96|564.56|567.16|564.76|567.16|564.76|566.96|564.56|0
1647399080000|2022-03-16 02:51:20|567.25|564.85|567.16|564.76|567.25|564.85|567.06|564.66|0
1647399090000|2022-03-16 02:51:30|567.06|564.66|567.45|565.05|567.45|565.05|567.06|564.66|0
1647399100000|2022-03-16 02:51:40|567.25|564.85|567.25|564.85|567.44|565.04|567.25|564.85|0
1647399110000|2022-03-16 02:51:50|567.44|565.04|567.44|565.04|567.44|565.04|567.44|565.04|0
1647399120000|2022-03-16 02:52:00|567.64|565.24|567.64|565.24|567.64|565.24|567.44|565.04|0
1647399130000|2022-03-16 02:52:10|567.83|565.43|567.74|565.34|567.83|565.43|567.74|565.34|0
1647399140000|2022-03-16 02:52:20|567.83|565.43|567.83|565.43|567.83|565.43|567.74|565.34|0
1647399150000|2022-03-16 02:52:30|567.74|565.34|567.64|565.24|568.03|565.63|567.64|565.24|0
1647399160000|2022-03-16 02:52:40|567.74|565.34|567.64|565.24|567.74|565.34|567.64|565.24|0
1647399170000|2022-03-16 02:52:50|567.94|565.54|567.94|565.54|567.94|565.54|567.94|565.54|0
1647399180000|2022-03-16 02:53:00|567.83|565.43|567.64|565.24|567.83|565.43|567.64|565.24|0
1647399190000|2022-03-16 02:53:10|567.44|565.04|567.64|565.24|567.64|565.24|567.44|565.04|0
1647399200000|2022-03-16 02:53:20|567.55|565.15|567.44|565.04|567.55|565.15|567.44|565.04|0
1647399220000|2022-03-16 02:53:40|567.64|565.24|567.64|565.24|567.64|565.24|567.64|565.24|0
1647399230000|2022-03-16 02:53:50|568.03|565.63|567.64|565.24|568.03|565.63|567.64|565.24|0
1647399240000|2022-03-16 02:54:00|567.74|565.34|567.83|565.43|567.83|565.43|567.74|565.34|0
1647399250000|2022-03-16 02:54:10|567.93|565.53|567.83|565.43|568.03|565.63|567.83|565.43|0
1647399260000|2022-03-16 02:54:20|567.74|565.34|567.64|565.24|567.83|565.43|567.64|565.24|0
1647399270000|2022-03-16 02:54:30|567.83|565.43|568.03|565.63|568.03|565.63|567.83|565.43|0
1647399290000|2022-03-16 02:54:50|568.81|566.41|568.71|566.31|568.81|566.41|568.71|566.31|0
1647399300000|2022-03-16 02:55:00|568.81|566.41|568.91|566.51|568.91|566.51|568.81|566.41|0
1647399310000|2022-03-16 02:55:10|568.81|566.41|569|566.6|569|566.6|568.81|566.41|0
1647399320000|2022-03-16 02:55:20|568.91|566.51|568.81|566.41|568.91|566.51|568.71|566.31|0
1647399330000|2022-03-16 02:55:30|568.91|566.51|569.1|566.7|569.1|566.7|568.81|566.41|0
1647399340000|2022-03-16 02:55:40|569|566.6|569.2|566.8|569.2|566.8|569|566.6|0
1647399350000|2022-03-16 02:55:50|569|566.6|569.49|567.09|569.49|567.09|569|566.6|0
1647399360000|2022-03-16 02:56:00|569.59|567.19|570.17|567.77|570.17|567.77|569.59|567.19|0
1647399370000|2022-03-16 02:56:10|569.98|567.58|570.37|567.97|570.37|567.97|569.98|567.58|0
1647399380000|2022-03-16 02:56:20|570.17|567.77|569.98|567.58|570.17|567.77|569.98|567.58|0
1647399390000|2022-03-16 02:56:30|570.08|567.68|570.08|567.68|570.08|567.68|569.98|567.58|0
1647399400000|2022-03-16 02:56:40|569.98|567.58|570.47|568.07|570.47|568.07|569.98|567.58|0
1647399410000|2022-03-16 02:56:50|570.56|568.16|570.17|567.77|570.56|568.16|570.17|567.77|0
1647399420000|2022-03-16 02:57:00|570.08|567.68|569.98|567.58|570.17|567.77|569.88|567.48|0
1647399430000|2022-03-16 02:57:10|570.08|567.68|570.17|567.77|570.17|567.77|570.08|567.68|0
1647399440000|2022-03-16 02:57:20|570.37|567.97|570.37|567.97|570.37|567.97|570.37|567.97|0
1647399450000|2022-03-16 02:57:30|570.17|567.77|570.37|567.97|570.37|567.97|570.17|567.77|0
1647399460000|2022-03-16 02:57:40|570.27|567.87|570.37|567.97|570.47|568.07|570.27|567.87|0
1647399470000|2022-03-16 02:57:50|570.17|567.77|570.27|567.87|570.27|567.87|570.17|567.77|0
1647399480000|2022-03-16 02:58:00|570.37|567.97|570.37|567.97|570.37|567.97|570.37|567.97|0
1647399490000|2022-03-16 02:58:10|570.17|567.77|570.37|567.97|570.37|567.97|570.17|567.77|0
1647399500000|2022-03-16 02:58:20|570.56|568.16|570.56|568.16|570.76|568.36|570.56|568.16|0
1647399510000|2022-03-16 02:58:30|570.17|567.77|569.88|567.48|570.17|567.77|569.88|567.48|0
1647399520000|2022-03-16 02:58:40|569.98|567.58|570.17|567.77|570.17|567.77|569.98|567.58|0
1647399530000|2022-03-16 02:58:50|569.98|567.58|570.08|567.68|570.08|567.68|569.98|567.58|0
1647399540000|2022-03-16 02:59:00|569.98|567.58|569.98|567.58|569.98|567.58|569.98|567.58|0
1647399550000|2022-03-16 02:59:10|570.08|567.68|570.17|567.77|570.17|567.77|570.08|567.68|0
1647399570000|2022-03-16 02:59:30|570.08|567.68|569.98|567.58|570.08|567.68|569.98|567.58|0
1647399580000|2022-03-16 02:59:40|570.17|567.77|569.98|567.58|570.17|567.77|569.98|567.58|0
1647399590000|2022-03-16 02:59:50|569.78|567.38|569.98|567.58|570.17|567.77|569.78|567.38|0
1647399600000|2022-03-16 03:00:00|570.17|567.77|570.17|567.77|570.37|567.97|570.17|567.77|0
1647399640000|2022-03-16 03:00:40|569.97|567.57|569.78|567.38|569.97|567.57|569.78|567.38|0
1647399650000|2022-03-16 03:00:50|569.69|567.29|569.58|567.18|569.69|567.29|569.58|567.18|0
1647399660000|2022-03-16 03:01:00|569.39|566.99|569.39|566.99|569.39|566.99|569.19|566.79|0
1647399670000|2022-03-16 03:01:10|569.3|566.9|569.1|566.7|569.3|566.9|569.1|566.7|0
1647399680000|2022-03-16 03:01:20|569.19|566.79|569|566.6|569.19|566.79|568.81|566.41|0
1647399690000|2022-03-16 03:01:30|569.19|566.79|569.39|566.99|569.39|566.99|569.19|566.79|0
1647399700000|2022-03-16 03:01:40|569.58|567.18|569.69|567.29|569.69|567.29|569.58|567.18|0
1647399710000|2022-03-16 03:01:50|569.78|567.38|569.97|567.57|569.97|567.57|569.78|567.38|0
1647399720000|2022-03-16 03:02:00|570.36|567.96|570.36|567.96|570.56|568.16|570.36|567.96|0
1647399730000|2022-03-16 03:02:10|570.17|567.77|569.97|567.57|570.17|567.77|569.97|567.57|0
1647399740000|2022-03-16 03:02:20|569.78|567.38|569.97|567.57|569.97|567.57|569.78|567.38|0
1647399750000|2022-03-16 03:02:30|569.78|567.38|569.78|567.38|569.78|567.38|569.78|567.38|0
1647399760000|2022-03-16 03:02:40|569.69|567.29|569.78|567.38|569.78|567.38|569.58|567.18|0
1647399770000|2022-03-16 03:02:50|569.49|567.09|569.49|567.09|569.49|567.09|569.49|567.09|0
1647399780000|2022-03-16 03:03:00|569.58|567.18|569.97|567.57|569.97|567.57|569.58|567.18|0
1647399790000|2022-03-16 03:03:10|569.88|567.48|570.17|567.77|570.17|567.77|569.88|567.48|0
1647399800000|2022-03-16 03:03:20|569.97|567.57|570.27|567.87|570.27|567.87|569.97|567.57|0
1647399810000|2022-03-16 03:03:30|570.36|567.96|570.17|567.77|570.36|567.96|570.17|567.77|0
1647399820000|2022-03-16 03:03:40|570.36|567.96|570.36|567.96|570.36|567.96|570.36|567.96|0
1647399830000|2022-03-16 03:03:50|570.47|568.07|570.47|568.07|570.56|568.16|570.47|568.07|0
1647399840000|2022-03-16 03:04:00|570.56|568.16|570.36|567.96|570.56|568.16|570.17|567.77|0
1647399850000|2022-03-16 03:04:10|570.47|568.07|570.36|567.96|570.47|568.07|570.27|567.87|0
1647399860000|2022-03-16 03:04:20|570.75|568.35|570.75|568.35|570.75|568.35|570.75|568.35|0
1647399870000|2022-03-16 03:04:30|570.56|568.16|570.56|568.16|570.56|568.16|570.36|567.96|0
1647399880000|2022-03-16 03:04:40|570.47|568.07|570.36|567.96|570.47|568.07|570.36|567.96|0
1647399890000|2022-03-16 03:04:50|570.17|567.77|570.56|568.16|570.56|568.16|570.17|567.77|0
1647399900000|2022-03-16 03:05:00|570.27|567.87|570.75|568.35|570.75|568.35|570.27|567.87|0
1647399910000|2022-03-16 03:05:10|570.36|567.96|570.36|567.96|570.36|567.96|570.36|567.96|0
1647399920000|2022-03-16 03:05:20|570.17|567.77|570.36|567.96|570.36|567.96|570.17|567.77|0
1647399930000|2022-03-16 03:05:30|570.27|567.87|570.17|567.77|570.36|567.96|570.17|567.77|0
1647399940000|2022-03-16 03:05:40|569.97|567.57|570.36|567.96|570.36|567.96|569.97|567.57|0
1647399950000|2022-03-16 03:05:50|570.56|568.16|570.66|568.26|570.66|568.26|570.56|568.16|0
1647399960000|2022-03-16 03:06:00|570.56|568.16|570.56|568.16|570.56|568.16|570.56|568.16|0
1647399970000|2022-03-16 03:06:10|570.95|568.55|570.86|568.46|571.14|568.74|570.86|568.46|0
1647399980000|2022-03-16 03:06:20|570.75|568.35|570.75|568.35|570.86|568.46|570.66|568.26|0
1647399990000|2022-03-16 03:06:30|570.86|568.46|570.75|568.35|570.86|568.46|570.75|568.35|0
1647400000000|2022-03-16 03:06:40|570.95|568.55|570.95|568.55|570.95|568.55|570.75|568.35|0
1647400010000|2022-03-16 03:06:50|570.75|568.35|570.75|568.35|570.75|568.35|570.75|568.35|0
1647400020000|2022-03-16 03:07:00|570.85|568.45|570.75|568.35|570.85|568.45|570.75|568.35|0
1647400030000|2022-03-16 03:07:10|570.85|568.45|570.56|568.16|570.85|568.45|570.56|568.16|0
1647400040000|2022-03-16 03:07:20|570.85|568.45|570.75|568.35|570.85|568.45|570.75|568.35|0
1647400050000|2022-03-16 03:07:30|570.95|568.55|571.25|568.85|571.25|568.85|570.95|568.55|0
1647400060000|2022-03-16 03:07:40|571.34|568.94|571.53|569.13|571.53|569.13|571.34|568.94|0
1647400070000|2022-03-16 03:07:50|571.73|569.33|572.03|569.63|572.32|569.92|571.73|569.33|0
1647400080000|2022-03-16 03:08:00|571.92|569.52|571.14|568.74|571.92|569.52|571.14|568.74|0
1647400090000|2022-03-16 03:08:10|571.34|568.94|571.53|569.13|571.53|569.13|571.34|568.94|0
1647400100000|2022-03-16 03:08:20|571.73|569.33|571.64|569.24|571.73|569.33|571.53|569.13|0
1647400110000|2022-03-16 03:08:30|571.53|569.13|571.73|569.33|571.73|569.33|571.53|569.13|0
1647400120000|2022-03-16 03:08:40|572.12|569.72|572.71|570.31|572.71|570.31|572.12|569.72|0
1647400130000|2022-03-16 03:08:50|572.51|570.11|572.71|570.31|572.71|570.31|572.51|570.11|0
1647400140000|2022-03-16 03:09:00|572.9|570.5|572.71|570.31|572.9|570.5|572.71|570.31|0
1647400150000|2022-03-16 03:09:10|572.51|570.11|572.51|570.11|572.71|570.31|572.51|570.11|0
1647400160000|2022-03-16 03:09:20|572.32|569.92|572.51|570.11|572.51|570.11|572.32|569.92|0
1647400170000|2022-03-16 03:09:30|572.71|570.31|572.71|570.31|572.9|570.5|572.71|570.31|0
1647400180000|2022-03-16 03:09:40|572.81|570.41|572.32|569.92|572.81|570.41|572.32|569.92|0
1647400190000|2022-03-16 03:09:50|572.42|570.02|572.51|570.11|572.51|570.11|572.42|570.02|0
1647400200000|2022-03-16 03:10:00|572.42|570.02|572.22|569.82|572.42|570.02|572.22|569.82|0
1647400210000|2022-03-16 03:10:10|572.03|569.63|572.12|569.72|572.12|569.72|571.92|569.52|0
1647400220000|2022-03-16 03:10:20|572.42|570.02|572.03|569.63|572.42|570.02|572.03|569.63|0
1647400230000|2022-03-16 03:10:30|571.73|569.33|571.53|569.13|571.73|569.33|571.53|569.13|0
1647400240000|2022-03-16 03:10:40|571.63|569.23|571.73|569.33|571.92|569.52|571.63|569.23|0
1647400250000|2022-03-16 03:10:50|571.63|569.23|571.73|569.33|571.73|569.33|571.63|569.23|0
1647400260000|2022-03-16 03:11:00|572.12|569.72|571.92|569.52|572.12|569.72|571.92|569.52|0
1647400270000|2022-03-16 03:11:10|571.73|569.33|572.12|569.72|572.22|569.82|571.73|569.33|0
1647400280000|2022-03-16 03:11:20|572.31|569.91|572.31|569.91|572.31|569.91|572.31|569.91|0
1647400290000|2022-03-16 03:11:30|572.22|569.82|572.31|569.91|572.42|570.02|572.22|569.82|0
1647400300000|2022-03-16 03:11:40|572.22|569.82|572.31|569.91|572.31|569.91|572.22|569.82|0
1647400310000|2022-03-16 03:11:50|572.12|569.72|572.12|569.72|572.12|569.72|572.12|569.72|0
1647400320000|2022-03-16 03:12:00|571.92|569.52|571.73|569.33|571.92|569.52|571.73|569.33|0
1647400330000|2022-03-16 03:12:10|571.92|569.52|571.92|569.52|571.92|569.52|571.92|569.52|0
1647400340000|2022-03-16 03:12:20|571.73|569.33|571.73|569.33|571.73|569.33|571.34|568.94|0
1647400350000|2022-03-16 03:12:30|571.53|569.13|571.53|569.13|571.53|569.13|571.44|569.04|0
1647400360000|2022-03-16 03:12:40|571.73|569.33|571.73|569.33|571.92|569.52|571.73|569.33|0
1647400380000|2022-03-16 03:13:00|571.83|569.43|571.73|569.33|571.92|569.52|571.73|569.33|0
1647400390000|2022-03-16 03:13:10|571.83|569.43|571.53|569.13|571.83|569.43|571.53|569.13|0
1647400400000|2022-03-16 03:13:20|571.73|569.33|572.12|569.72|572.12|569.72|571.73|569.33|0
1647400410000|2022-03-16 03:13:30|571.92|569.52|571.63|569.23|571.92|569.52|571.63|569.23|0
1647400420000|2022-03-16 03:13:40|571.53|569.13|571.63|569.23|571.73|569.33|571.53|569.13|0
1647400430000|2022-03-16 03:13:50|571.73|569.33|571.92|569.52|571.92|569.52|571.73|569.33|0
1647400440000|2022-03-16 03:14:00|571.73|569.33|571.92|569.52|571.92|569.52|571.73|569.33|0
1647400450000|2022-03-16 03:14:10|571.73|569.33|571.63|569.23|571.73|569.33|571.63|569.23|0
1647400460000|2022-03-16 03:14:20|571.73|569.33|571.92|569.52|571.92|569.52|571.73|569.33|0
1647400470000|2022-03-16 03:14:30|571.83|569.43|571.92|569.52|571.92|569.52|571.83|569.43|0
1647400480000|2022-03-16 03:14:40|571.83|569.43|571.73|569.33|571.83|569.43|571.73|569.33|0
1647400490000|2022-03-16 03:14:50|571.63|569.23|571.92|569.52|571.92|569.52|571.63|569.23|0
1647400500000|2022-03-16 03:15:00|572.12|569.72|571.92|569.52|572.12|569.72|571.92|569.52|0
1647400510000|2022-03-16 03:15:10|572.02|569.62|572.12|569.72|572.12|569.72|572.02|569.62|0
1647400520000|2022-03-16 03:15:20|572.31|569.91|572.31|569.91|572.31|569.91|572.22|569.82|0
1647400530000|2022-03-16 03:15:30|572.22|569.82|572.22|569.82|572.22|569.82|572.22|569.82|0
1647400540000|2022-03-16 03:15:40|572.12|569.72|572.22|569.82|572.22|569.82|572.12|569.72|0
1647400550000|2022-03-16 03:15:50|572.12|569.72|572.12|569.72|572.12|569.72|571.92|569.52|0
1647400560000|2022-03-16 03:16:00|572.51|570.11|571.92|569.52|572.51|570.11|571.92|569.52|0
1647400570000|2022-03-16 03:16:10|572.12|569.72|571.92|569.52|572.12|569.72|571.92|569.52|0
1647400580000|2022-03-16 03:16:20|572.02|569.62|571.92|569.52|572.02|569.62|571.92|569.52|0
1647400590000|2022-03-16 03:16:30|572.02|569.62|572.31|569.91|572.31|569.91|571.92|569.52|0
1647400600000|2022-03-16 03:16:40|572.41|570.01|572.12|569.72|572.41|570.01|572.12|569.72|0
1647400610000|2022-03-16 03:16:50|572.31|569.91|572.12|569.72|572.31|569.91|572.12|569.72|0
1647400620000|2022-03-16 03:17:00|572.31|569.91|572.51|570.11|572.51|570.11|572.31|569.91|0
1647400630000|2022-03-16 03:17:10|572.31|569.91|572.51|570.11|572.51|570.11|572.31|569.91|0
1647400640000|2022-03-16 03:17:20|572.61|570.21|572.51|570.11|572.61|570.21|572.41|570.01|0
1647400650000|2022-03-16 03:17:30|572.61|570.21|572.7|570.3|572.7|570.3|572.51|570.11|0
1647400680000|2022-03-16 03:18:00|572.31|569.91|572.41|570.01|572.41|570.01|572.31|569.91|0
1647400690000|2022-03-16 03:18:10|571.92|569.52|571.92|569.52|571.92|569.52|571.73|569.33|0
1647400710000|2022-03-16 03:18:30|571.83|569.43|571.14|568.74|571.83|569.43|571.14|568.74|0
1647400720000|2022-03-16 03:18:40|570.94|568.54|571.24|568.84|571.24|568.84|570.94|568.54|0
1647400730000|2022-03-16 03:18:50|571.05|568.65|570.94|568.54|571.14|568.74|570.94|568.54|0
1647400740000|2022-03-16 03:19:00|570.55|568.15|569.97|567.57|570.55|568.15|569.97|567.57|0
1647400750000|2022-03-16 03:19:10|569.88|567.48|570.07|567.67|570.16|567.76|569.88|567.48|0
1647400760000|2022-03-16 03:19:20|569.97|567.57|569.97|567.57|570.07|567.67|569.97|567.57|0
1647400770000|2022-03-16 03:19:30|570.16|567.76|570.27|567.87|570.36|567.96|570.16|567.76|0
1647400780000|2022-03-16 03:19:40|570.16|567.76|570.07|567.67|570.16|567.76|570.07|567.67|0
1647400790000|2022-03-16 03:19:50|570.16|567.76|569.97|567.57|570.16|567.76|569.77|567.37|0
1647400800000|2022-03-16 03:20:00|569.88|567.48|569.77|567.37|569.97|567.57|569.77|567.37|0
1647400810000|2022-03-16 03:20:10|569.97|567.57|570.16|567.76|570.16|567.76|569.58|567.18|0
1647400820000|2022-03-16 03:20:20|569.97|567.57|569.77|567.37|569.97|567.57|569.77|567.37|0
1647400830000|2022-03-16 03:20:30|569.88|567.48|570.16|567.76|570.16|567.76|569.88|567.48|0
1647400840000|2022-03-16 03:20:40|569.97|567.57|570.07|567.67|570.07|567.67|569.77|567.37|0
1647400850000|2022-03-16 03:20:50|569.68|567.28|570.07|567.67|570.07|567.67|569.68|567.28|0
1647400860000|2022-03-16 03:21:00|569.97|567.57|569.97|567.57|570.16|567.76|569.97|567.57|0
1647400870000|2022-03-16 03:21:10|570.07|567.67|569.77|567.37|570.07|567.67|569.77|567.37|0
1647400880000|2022-03-16 03:21:20|569.97|567.57|570.16|567.76|570.16|567.76|569.97|567.57|0
1647400890000|2022-03-16 03:21:30|569.97|567.57|569.97|567.57|569.97|567.57|569.58|567.18|0
1647400900000|2022-03-16 03:21:40|569.87|567.47|569.87|567.47|569.87|567.47|569.87|567.47|0
1647400910000|2022-03-16 03:21:50|569.97|567.57|569.77|567.37|569.97|567.57|569.77|567.37|0
1647400920000|2022-03-16 03:22:00|569.97|567.57|569.77|567.37|569.97|567.57|569.77|567.37|0
1647400930000|2022-03-16 03:22:10|569.58|567.18|570.16|567.76|570.16|567.76|569.58|567.18|0
1647400940000|2022-03-16 03:22:20|570.46|568.06|570.46|568.06|570.46|568.06|570.46|568.06|0
1647400950000|2022-03-16 03:22:30|570.55|568.15|570.36|567.96|570.55|568.15|570.36|567.96|0
1647400960000|2022-03-16 03:22:40|570.55|568.15|570.75|568.35|570.75|568.35|570.55|568.15|0
1647400970000|2022-03-16 03:22:50|570.85|568.45|570.75|568.35|570.85|568.45|570.75|568.35|0
1647400980000|2022-03-16 03:23:00|570.55|568.15|570.55|568.15|570.55|568.15|570.46|568.06|0
1647400990000|2022-03-16 03:23:10|570.36|567.96|570.65|568.25|570.65|568.25|570.36|567.96|0
1647401000000|2022-03-16 03:23:20|570.46|568.06|570.07|567.67|570.46|568.06|570.07|567.67|0
1647401010000|2022-03-16 03:23:30|569.97|567.57|569.97|567.57|569.97|567.57|569.97|567.57|0
1647401020000|2022-03-16 03:23:40|569.77|567.37|569.38|566.98|569.77|567.37|569.38|566.98|0
1647401030000|2022-03-16 03:23:50|568.99|566.59|568.9|566.5|568.99|566.59|568.8|566.4|0
1647401040000|2022-03-16 03:24:00|568.8|566.4|569.38|566.98|569.38|566.98|568.8|566.4|0
1647401050000|2022-03-16 03:24:10|568.99|566.59|569.19|566.79|569.19|566.79|568.99|566.59|0
1647401060000|2022-03-16 03:24:20|569.38|566.98|569.58|567.18|569.58|567.18|569.29|566.89|0
1647401070000|2022-03-16 03:24:30|569.38|566.98|569.19|566.79|569.38|566.98|569.19|566.79|0
1647401080000|2022-03-16 03:24:40|569.38|566.98|568.8|566.4|569.38|566.98|568.8|566.4|0
1647401090000|2022-03-16 03:24:50|568.99|566.59|568.6|566.2|568.99|566.59|568.6|566.2|0
1647401100000|2022-03-16 03:25:00|568.8|566.4|568.7|566.3|568.8|566.4|568.41|566.01|0
1647401110000|2022-03-16 03:25:10|568.6|566.2|568.8|566.4|568.99|566.59|568.6|566.2|0
1647401120000|2022-03-16 03:25:20|568.9|566.5|568.8|566.4|568.9|566.5|568.6|566.2|0
1647401130000|2022-03-16 03:25:30|568.7|566.3|568.7|566.3|568.7|566.3|568.7|566.3|0
1647401140000|2022-03-16 03:25:40|568.6|566.2|568.8|566.4|568.8|566.4|568.6|566.2|0
1647401150000|2022-03-16 03:25:50|568.7|566.3|568.7|566.3|568.7|566.3|568.7|566.3|0
1647401160000|2022-03-16 03:26:00|568.6|566.2|568.41|566.01|568.6|566.2|568.41|566.01|0
1647401170000|2022-03-16 03:26:10|568.31|565.91|567.92|565.52|568.31|565.91|567.92|565.52|0
1647401180000|2022-03-16 03:26:20|567.82|565.42|567.24|564.84|567.82|565.42|567.24|564.84|0
1647401190000|2022-03-16 03:26:30|567.04|564.64|567.63|565.23|567.63|565.23|566.95|564.55|0
1647401200000|2022-03-16 03:26:40|567.43|565.03|566.66|564.26|567.43|565.03|566.27|563.87|0
1647401210000|2022-03-16 03:26:50|566.85|564.45|566.85|564.45|567.04|564.64|566.66|564.26|0
1647401220000|2022-03-16 03:27:00|566.76|564.36|566.85|564.45|566.85|564.45|566.76|564.36|0
1647401230000|2022-03-16 03:27:10|566.76|564.36|566.85|564.45|566.85|564.45|566.76|564.36|0
1647401240000|2022-03-16 03:27:20|566.66|564.26|566.66|564.26|566.76|564.36|566.66|564.26|0
1647401250000|2022-03-16 03:27:30|566.27|563.87|566.07|563.67|566.46|564.06|566.07|563.67|0
1647401260000|2022-03-16 03:27:40|566.27|563.87|566.27|563.87|566.27|563.87|566.27|563.87|0
1647401270000|2022-03-16 03:27:50|566.46|564.06|567.63|565.23|567.63|565.23|566.46|564.06|0
1647401280000|2022-03-16 03:28:00|568.02|565.62|567.53|565.13|568.02|565.62|567.43|565.03|0
1647401290000|2022-03-16 03:28:10|567.82|565.42|567.82|565.42|567.82|565.42|567.63|565.23|0
1647401300000|2022-03-16 03:28:20|567.92|565.52|567.92|565.52|568.21|565.81|567.92|565.52|0
1647401310000|2022-03-16 03:28:30|567.82|565.42|568.21|565.81|568.21|565.81|567.82|565.42|0
1647401320000|2022-03-16 03:28:40|568.12|565.72|568.21|565.81|568.41|566.01|568.12|565.72|0
1647401330000|2022-03-16 03:28:50|568.41|566.01|568.21|565.81|568.41|566.01|568.21|565.81|0
1647401340000|2022-03-16 03:29:00|568.41|566.01|567.82|565.42|568.41|566.01|567.82|565.42|0
1647401350000|2022-03-16 03:29:10|567.73|565.33|567.92|565.52|567.92|565.52|567.73|565.33|0
1647401360000|2022-03-16 03:29:20|567.82|565.42|567.92|565.52|567.92|565.52|567.63|565.23|0
1647401370000|2022-03-16 03:29:30|567.82|565.42|568.02|565.62|568.21|565.81|567.82|565.42|0
1647401380000|2022-03-16 03:29:40|568.21|565.81|568.6|566.2|568.6|566.2|568.21|565.81|0
1647401390000|2022-03-16 03:29:50|568.41|566.01|568.41|566.01|568.41|566.01|568.41|566.01|0
1647401400000|2022-03-16 03:30:00|568.21|565.81|568.31|565.91|568.31|565.91|568.21|565.81|0
1647401410000|2022-03-16 03:30:10|568.21|565.81|568.51|566.11|568.6|566.2|568.21|565.81|0
1647401420000|2022-03-16 03:30:20|568.6|566.2|568.41|566.01|568.7|566.3|568.41|566.01|0
1647401430000|2022-03-16 03:30:30|568.6|566.2|568.6|566.2|568.6|566.2|568.6|566.2|0
1647401440000|2022-03-16 03:30:40|568.51|566.11|568.6|566.2|568.7|566.3|568.51|566.11|0
1647401450000|2022-03-16 03:30:50|568.8|566.4|568.99|566.59|569.09|566.69|568.8|566.4|0
1647401460000|2022-03-16 03:31:00|569.19|566.79|569.09|566.69|569.19|566.79|569.09|566.69|0
1647401470000|2022-03-16 03:31:10|569.38|566.98|569.38|566.98|569.38|566.98|569.38|566.98|0
1647401480000|2022-03-16 03:31:20|569.09|566.69|569.19|566.79|569.29|566.89|569.09|566.69|0
1647401490000|2022-03-16 03:31:30|569.38|566.98|569.29|566.89|569.38|566.98|569.29|566.89|0
1647401500000|2022-03-16 03:31:40|569.19|566.79|569.38|566.98|569.38|566.98|569.19|566.79|0
1647401510000|2022-03-16 03:31:50|569.19|566.79|569.38|566.98|569.38|566.98|569.19|566.79|0
1647401520000|2022-03-16 03:32:00|569.29|566.89|568.8|566.4|569.29|566.89|568.41|566.01|0
1647401530000|2022-03-16 03:32:10|568.7|566.3|568.9|566.5|568.9|566.5|568.7|566.3|0
1647401540000|2022-03-16 03:32:20|568.7|566.3|568.6|566.2|568.7|566.3|568.6|566.2|0
1647401550000|2022-03-16 03:32:30|568.7|566.3|568.6|566.2|568.7|566.3|568.51|566.11|0
1647401560000|2022-03-16 03:32:40|568.41|566.01|568.41|566.01|568.41|566.01|568.41|566.01|0
1647401570000|2022-03-16 03:32:50|568.6|566.2|568.21|565.81|568.6|566.2|568.21|565.81|0
1647401580000|2022-03-16 03:33:00|568.41|566.01|568.31|565.91|568.41|566.01|568.31|565.91|0
1647401590000|2022-03-16 03:33:10|568.21|565.81|568.6|566.2|568.6|566.2|568.21|565.81|0
1647401600000|2022-03-16 03:33:20|568.7|566.3|568.99|566.59|568.99|566.59|568.7|566.3|0
1647401620000|2022-03-16 03:33:40|569.38|566.98|569.18|566.78|569.38|566.98|569.18|566.78|0
1647401630000|2022-03-16 03:33:50|569.09|566.69|569.18|566.78|569.18|566.78|569.09|566.69|0
1647401650000|2022-03-16 03:34:10|569.38|566.98|569.57|567.17|569.57|567.17|569.38|566.98|0
1647401660000|2022-03-16 03:34:20|569.77|567.37|569.96|567.56|569.96|567.56|569.77|567.37|0
1647401680000|2022-03-16 03:34:40|570.16|567.76|570.16|567.76|570.16|567.76|570.16|567.76|0
1647401690000|2022-03-16 03:34:50|569.96|567.56|570.07|567.67|570.07|567.67|569.96|567.56|0
1647401700000|2022-03-16 03:35:00|570.16|567.76|570.07|567.67|570.16|567.76|570.07|567.67|0
1647401710000|2022-03-16 03:35:10|570.16|567.76|570.16|567.76|570.16|567.76|570.07|567.67|0
1647401720000|2022-03-16 03:35:20|569.96|567.56|569.77|567.37|569.96|567.56|569.77|567.37|0
1647401730000|2022-03-16 03:35:30|569.96|567.56|569.96|567.56|569.96|567.56|569.96|567.56|0
1647401740000|2022-03-16 03:35:40|569.87|567.47|569.96|567.56|569.96|567.56|569.87|567.47|0
1647401750000|2022-03-16 03:35:50|569.77|567.37|569.57|567.17|569.77|567.37|569.48|567.08|0
1647401760000|2022-03-16 03:36:00|569.68|567.28|569.18|566.78|569.68|567.28|569.18|566.78|0
1647401770000|2022-03-16 03:36:10|569.29|566.89|569.29|566.89|569.29|566.89|569.29|566.89|0
1647401780000|2022-03-16 03:36:20|569.18|566.78|568.9|566.5|569.18|566.78|568.9|566.5|0
1647401790000|2022-03-16 03:36:30|568.79|566.39|568.6|566.2|568.9|566.5|568.6|566.2|0
1647401800000|2022-03-16 03:36:40|568.21|565.81|568.4|566|568.4|566|568.21|565.81|0
1647401810000|2022-03-16 03:36:50|568.31|565.91|567.82|565.42|568.31|565.91|567.82|565.42|0
1647401820000|2022-03-16 03:37:00|567.63|565.23|567.34|564.94|567.63|565.23|567.34|564.94|0
1647401830000|2022-03-16 03:37:10|567.43|565.03|567.53|565.13|567.53|565.13|567.43|565.03|0
1647401840000|2022-03-16 03:37:20|567.43|565.03|567.43|565.03|567.53|565.13|567.43|565.03|0
1647401850000|2022-03-16 03:37:30|567.63|565.23|567.34|564.94|567.63|565.23|567.24|564.84|0
1647401860000|2022-03-16 03:37:40|567.43|565.03|567.82|565.42|567.82|565.42|567.43|565.03|0
1647401870000|2022-03-16 03:37:50|567.92|565.52|567.73|565.33|567.92|565.52|567.63|565.23|0
1647401880000|2022-03-16 03:38:00|567.82|565.42|567.43|565.03|567.82|565.42|567.43|565.03|0
1647401890000|2022-03-16 03:38:10|567.53|565.13|567.73|565.33|567.73|565.33|567.53|565.13|0
1647401900000|2022-03-16 03:38:20|567.62|565.22|567.82|565.42|567.82|565.42|567.62|565.22|0
1647401910000|2022-03-16 03:38:30|568.01|565.61|568.01|565.61|568.01|565.61|568.01|565.61|0
1647401920000|2022-03-16 03:38:40|567.92|565.52|568.01|565.61|568.01|565.61|567.82|565.42|0
1647401930000|2022-03-16 03:38:50|567.92|565.52|568.12|565.72|568.12|565.72|567.92|565.52|0
1647401940000|2022-03-16 03:39:00|568.01|565.61|568.01|565.61|568.01|565.61|567.82|565.42|0
1647401950000|2022-03-16 03:39:10|568.21|565.81|568.01|565.61|568.21|565.81|568.01|565.61|0
1647401960000|2022-03-16 03:39:20|567.92|565.52|567.04|564.64|568.01|565.61|567.04|564.64|0
1647401970000|2022-03-16 03:39:30|566.65|564.25|566.65|564.25|566.85|564.45|566.65|564.25|0
1647401980000|2022-03-16 03:39:40|566.85|564.45|567.04|564.64|567.04|564.64|566.65|564.25|0
1647401990000|2022-03-16 03:39:50|567.14|564.74|567.14|564.74|567.14|564.74|567.14|564.74|0
1647402000000|2022-03-16 03:40:00|567.24|564.84|567.82|565.42|567.82|565.42|567.24|564.84|0
1647402010000|2022-03-16 03:40:10|567.92|565.52|568.01|565.61|568.01|565.61|567.92|565.52|0
1647402020000|2022-03-16 03:40:20|568.4|566|568.4|566|568.4|566|568.4|566|0
1647402040000|2022-03-16 03:40:40|568.21|565.81|568.4|566|568.4|566|568.21|565.81|0
1647402050000|2022-03-16 03:40:50|568.6|566.2|568.4|566|568.6|566.2|568.31|565.91|0
1647402060000|2022-03-16 03:41:00|568.5|566.1|568.4|566|568.5|566.1|568.4|566|0
1647402070000|2022-03-16 03:41:10|568.31|565.91|568.6|566.2|568.6|566.2|568.21|565.81|0
1647402080000|2022-03-16 03:41:20|568.79|566.39|568.99|566.59|568.99|566.59|568.79|566.39|0
1647402090000|2022-03-16 03:41:30|568.89|566.49|568.99|566.59|568.99|566.59|568.89|566.49|0
1647402100000|2022-03-16 03:41:40|568.89|566.49|568.89|566.49|568.89|566.49|568.89|566.49|0
1647402110000|2022-03-16 03:41:50|568.79|566.39|568.21|565.81|568.79|566.39|568.21|565.81|0
1647402120000|2022-03-16 03:42:00|568.6|566.2|568.79|566.39|568.79|566.39|568.6|566.2|0
1647402130000|2022-03-16 03:42:10|568.99|566.59|568.79|566.39|568.99|566.59|568.79|566.39|0
1647402140000|2022-03-16 03:42:20|568.6|566.2|568.6|566.2|568.6|566.2|568.4|566|0
1647402150000|2022-03-16 03:42:30|568.79|566.39|568.79|566.39|568.79|566.39|568.6|566.2|0
1647402170000|2022-03-16 03:42:50|568.99|566.59|568.99|566.59|568.99|566.59|568.7|566.3|0
1647402180000|2022-03-16 03:43:00|569.18|566.78|569.38|566.98|569.38|566.98|569.18|566.78|0
1647402190000|2022-03-16 03:43:10|569.28|566.88|569.18|566.78|569.28|566.88|569.18|566.78|0
1647402200000|2022-03-16 03:43:20|568.99|566.59|569.28|566.88|569.28|566.88|568.99|566.59|0
1647402210000|2022-03-16 03:43:30|569.18|566.78|569.28|566.88|569.38|566.98|569.18|566.78|0
1647402220000|2022-03-16 03:43:40|569.18|566.78|569.18|566.78|569.28|566.88|569.18|566.78|0
1647402230000|2022-03-16 03:43:50|569.38|566.98|569.38|566.98|569.38|566.98|569.18|566.78|0
1647402240000|2022-03-16 03:44:00|569.28|566.88|569.57|567.17|569.57|567.17|569.18|566.78|0
1647402250000|2022-03-16 03:44:10|569.38|566.98|569.77|567.37|569.77|567.37|569.38|566.98|0
1647402260000|2022-03-16 03:44:20|569.57|567.17|569.57|567.17|569.57|567.17|569.57|567.17|0
1647402270000|2022-03-16 03:44:30|569.38|566.98|569.38|566.98|569.38|566.98|569.38|566.98|0
1647402280000|2022-03-16 03:44:40|569.57|567.17|569.48|567.08|569.57|567.17|569.38|566.98|0
1647402290000|2022-03-16 03:44:50|569.38|566.98|569.57|567.17|569.57|567.17|569.38|566.98|0
1647402300000|2022-03-16 03:45:00|569.28|566.88|569.57|567.17|569.57|567.17|569.28|566.88|0
1647402310000|2022-03-16 03:45:10|569.38|566.98|569.38|566.98|569.38|566.98|569.38|566.98|0
1647402320000|2022-03-16 03:45:20|569.57|567.17|569.57|567.17|569.57|567.17|569.57|567.17|0
1647402330000|2022-03-16 03:45:30|569.18|566.78|569.18|566.78|569.38|566.98|569.18|566.78|0
1647402340000|2022-03-16 03:45:40|569.28|566.88|569.38|566.98|569.38|566.98|569.28|566.88|0
1647402350000|2022-03-16 03:45:50|569.28|566.88|569.38|566.98|569.38|566.98|569.28|566.88|0
1647402360000|2022-03-16 03:46:00|569.18|566.78|569.38|566.98|569.38|566.98|569.18|566.78|0
1647402380000|2022-03-16 03:46:20|568.4|566|568.79|566.39|568.99|566.59|568.4|566|0
1647402390000|2022-03-16 03:46:30|568.7|566.3|568.79|566.39|568.79|566.39|568.7|566.3|0
1647402400000|2022-03-16 03:46:40|568.7|566.3|568.7|566.3|568.7|566.3|568.7|566.3|0
1647402410000|2022-03-16 03:46:50|568.6|566.2|568.7|566.3|568.7|566.3|568.6|566.2|0
1647402420000|2022-03-16 03:47:00|568.6|566.2|568.7|566.3|568.79|566.39|568.6|566.2|0
1647402430000|2022-03-16 03:47:10|568.79|566.39|568.79|566.39|568.79|566.39|568.79|566.39|0
1647402460000|2022-03-16 03:47:40|568.7|566.3|568.79|566.39|568.79|566.39|568.6|566.2|0
1647402470000|2022-03-16 03:47:50|568.6|566.2|568.4|566|568.6|566.2|568.4|566|0
1647402480000|2022-03-16 03:48:00|567.92|565.52|568.4|566|568.4|566|567.92|565.52|0
1647402500000|2022-03-16 03:48:20|568.6|566.2|568.6|566.2|568.6|566.2|568.6|566.2|0
1647402520000|2022-03-16 03:48:40|568.5|566.1|567.92|565.52|568.5|566.1|567.92|565.52|0
1647402530000|2022-03-16 03:48:50|568.11|565.71|567.82|565.42|568.11|565.71|567.82|565.42|0
1647402540000|2022-03-16 03:49:00|568.01|565.61|568.21|565.81|568.21|565.81|568.01|565.61|0
1647402550000|2022-03-16 03:49:10|568.4|566|568.4|566|568.4|566|568.21|565.81|0
1647402560000|2022-03-16 03:49:20|568.5|566.1|568.5|566.1|568.5|566.1|568.4|566|0
1647402570000|2022-03-16 03:49:30|568.6|566.2|568.21|565.81|568.6|566.2|568.01|565.61|0
1647402580000|2022-03-16 03:49:40|568.4|566|568.4|566|568.4|566|568.21|565.81|0
1647402590000|2022-03-16 03:49:50|568.21|565.81|568.4|566|568.4|566|568.21|565.81|0
1647402600000|2022-03-16 03:50:00|568.31|565.91|568.59|566.19|568.59|566.19|568.31|565.91|0
1647402610000|2022-03-16 03:50:10|568.79|566.39|568.98|566.58|568.98|566.58|568.79|566.39|0
1647402620000|2022-03-16 03:50:20|569.18|566.78|569.09|566.69|569.18|566.78|569.09|566.69|0
1647402630000|2022-03-16 03:50:30|569.18|566.78|569.09|566.69|569.18|566.78|569.09|566.69|0
1647402640000|2022-03-16 03:50:40|569.18|566.78|569.18|566.78|569.18|566.78|568.98|566.58|0
1647402650000|2022-03-16 03:50:50|568.98|566.58|569.09|566.69|569.37|566.97|568.98|566.58|0
1647402660000|2022-03-16 03:51:00|569.18|566.78|569.18|566.78|569.18|566.78|569.18|566.78|0
1647402670000|2022-03-16 03:51:10|569.09|566.69|569.09|566.69|569.09|566.69|568.98|566.58|0
1647402680000|2022-03-16 03:51:20|568.98|566.58|569.09|566.69|569.09|566.69|568.98|566.58|0
1647402690000|2022-03-16 03:51:30|568.98|566.58|569.09|566.69|569.18|566.78|568.98|566.58|0
1647402700000|2022-03-16 03:51:40|569.18|566.78|569.57|567.17|569.57|567.17|569.18|566.78|0
1647402710000|2022-03-16 03:51:50|569.67|567.27|569.67|567.27|569.67|567.27|569.67|567.27|0
1647402720000|2022-03-16 03:52:00|569.57|567.17|569.76|567.36|569.76|567.36|569.37|566.97|0
1647402730000|2022-03-16 03:52:10|569.96|567.56|569.96|567.56|569.96|567.56|569.96|567.56|0
1647402740000|2022-03-16 03:52:20|569.67|567.27|570.15|567.75|570.15|567.75|569.67|567.27|0
1647402750000|2022-03-16 03:52:30|569.96|567.56|569.96|567.56|569.96|567.56|569.96|567.56|0
1647402760000|2022-03-16 03:52:40|569.86|567.46|569.96|567.56|569.96|567.56|569.86|567.46|0
1647402770000|2022-03-16 03:52:50|569.76|567.36|569.76|567.36|569.76|567.36|569.76|567.36|0
1647402780000|2022-03-16 03:53:00|569.86|567.46|569.76|567.36|569.96|567.56|569.76|567.36|0
1647402790000|2022-03-16 03:53:10|569.86|567.46|569.76|567.36|569.86|567.46|569.76|567.36|0
1647402800000|2022-03-16 03:53:20|569.96|567.56|569.57|567.17|569.96|567.56|569.57|567.17|0
1647402820000|2022-03-16 03:53:40|569.67|567.27|569.67|567.27|569.67|567.27|569.67|567.27|0
1647402830000|2022-03-16 03:53:50|569.76|567.36|569.76|567.36|569.76|567.36|569.76|567.36|0
1647402840000|2022-03-16 03:54:00|569.96|567.56|570.15|567.75|570.15|567.75|569.76|567.36|0
1647402850000|2022-03-16 03:54:10|570.25|567.85|570.35|567.95|570.35|567.95|570.25|567.85|0
1647402860000|2022-03-16 03:54:20|570.54|568.14|570.54|568.14|570.54|568.14|570.54|568.14|0
1647402870000|2022-03-16 03:54:30|570.45|568.05|570.45|568.05|570.45|568.05|570.35|567.95|0
1647402880000|2022-03-16 03:54:40|570.54|568.14|570.35|567.95|570.54|568.14|570.35|567.95|0
1647402890000|2022-03-16 03:54:50|570.54|568.14|570.54|568.14|570.54|568.14|570.45|568.05|0
1647402900000|2022-03-16 03:55:00|570.15|567.75|569.28|566.88|570.15|567.75|569.28|566.88|0
1647402910000|2022-03-16 03:55:10|569.57|567.17|569.57|567.17|569.57|567.17|569.37|566.97|0
1647402920000|2022-03-16 03:55:20|569.47|567.07|569.57|567.17|569.57|567.17|569.47|567.07|0
1647402930000|2022-03-16 03:55:30|569.18|566.78|569.37|566.97|569.37|566.97|569.18|566.78|0
1647402960000|2022-03-16 03:56:00|569.57|567.17|569.37|566.97|569.57|567.17|569.37|566.97|0
1647402970000|2022-03-16 03:56:10|569.18|566.78|568.4|566|569.18|566.78|568.4|566|0
1647402980000|2022-03-16 03:56:20|568.69|566.29|568.79|566.39|568.79|566.39|568.69|566.29|0
1647402990000|2022-03-16 03:56:30|568.89|566.49|568.59|566.19|568.89|566.49|568.59|566.19|0
1647403010000|2022-03-16 03:56:50|568.79|566.39|568.2|565.8|568.79|566.39|568.2|565.8|0
1647403020000|2022-03-16 03:57:00|568.4|566|569.28|566.88|569.28|566.88|568.4|566|0
1647403030000|2022-03-16 03:57:10|569.08|566.68|569.37|566.97|569.37|566.97|569.08|566.68|0
1647403040000|2022-03-16 03:57:20|569.18|566.78|569.08|566.68|569.37|566.97|569.08|566.68|0
1647403050000|2022-03-16 03:57:30|569.18|566.78|569.37|566.97|569.37|566.97|569.18|566.78|0
1647403060000|2022-03-16 03:57:40|569.76|567.36|569.76|567.36|569.76|567.36|569.67|567.27|0
1647403070000|2022-03-16 03:57:50|569.96|567.56|569.96|567.56|569.96|567.56|569.96|567.56|0
1647403080000|2022-03-16 03:58:00|569.76|567.36|569.96|567.56|569.96|567.56|569.76|567.36|0
1647403090000|2022-03-16 03:58:10|570.06|567.66|570.15|567.75|570.15|567.75|569.96|567.56|0
1647403100000|2022-03-16 03:58:20|569.76|567.36|569.86|567.46|569.86|567.46|569.76|567.36|0
1647403110000|2022-03-16 03:58:30|569.76|567.36|569.86|567.46|569.86|567.46|569.76|567.36|0
1647403120000|2022-03-16 03:58:40|570.06|567.66|570.06|567.66|570.06|567.66|570.06|567.66|0
1647403130000|2022-03-16 03:58:50|569.76|567.36|569.86|567.46|569.86|567.46|569.67|567.27|0
1647403140000|2022-03-16 03:59:00|569.96|567.56|569.86|567.46|569.96|567.56|569.86|567.46|0
1647403150000|2022-03-16 03:59:10|569.76|567.36|569.47|567.07|569.76|567.36|569.37|566.97|0
1647403160000|2022-03-16 03:59:20|569.57|567.17|569.57|567.17|569.57|567.17|569.57|567.17|0
1647403170000|2022-03-16 03:59:30|569.76|567.36|569.57|567.17|569.76|567.36|569.57|567.17|0
1647403180000|2022-03-16 03:59:40|569.76|567.36|569.96|567.56|569.96|567.56|569.76|567.36|0
1647403190000|2022-03-16 03:59:50|569.76|567.36|569.86|567.46|569.86|567.46|569.76|567.36|0
1647403200000|2022-03-16 04:00:00|569.76|567.36|569.37|566.97|569.76|567.36|569.37|566.97|0
1647403210000|2022-03-16 04:00:10|569.76|567.36|569.76|567.36|569.76|567.36|569.76|567.36|0
1647403220000|2022-03-16 04:00:20|569.67|567.27|569.18|566.78|569.67|567.27|569.08|566.68|0
1647403230000|2022-03-16 04:00:30|568.89|566.49|569.18|566.78|569.18|566.78|568.89|566.49|0
1647403240000|2022-03-16 04:00:40|569.37|566.97|569.37|566.97|569.37|566.97|569.37|566.97|0
1647403250000|2022-03-16 04:00:50|569.28|566.88|569.28|566.88|569.28|566.88|569.28|566.88|0
1647403260000|2022-03-16 04:01:00|569.37|566.97|569.28|566.88|569.37|566.97|569.28|566.88|0
1647403270000|2022-03-16 04:01:10|569.18|566.78|569.37|566.97|569.37|566.97|569.18|566.78|0
1647403310000|2022-03-16 04:01:50|569.08|566.68|568.98|566.58|569.18|566.78|568.98|566.58|0
1647403320000|2022-03-16 04:02:00|569.08|566.68|569.18|566.78|569.18|566.78|569.08|566.68|0
1647403330000|2022-03-16 04:02:10|569.37|566.97|569.18|566.78|569.37|566.97|569.18|566.78|0
1647403350000|2022-03-16 04:02:30|569.08|566.68|569.18|566.78|569.18|566.78|569.08|566.68|0
1647403360000|2022-03-16 04:02:40|569.47|567.07|569.47|567.07|569.47|567.07|569.47|567.07|0
1647403370000|2022-03-16 04:02:50|569.18|566.78|569.18|566.78|569.18|566.78|568.98|566.58|0
1647403390000|2022-03-16 04:03:10|569.37|566.97|569.37|566.97|569.37|566.97|569.37|566.97|0
1647403420000|2022-03-16 04:03:40|569.08|566.68|569.08|566.68|569.08|566.68|569.08|566.68|0
1647403430000|2022-03-16 04:03:50|569.18|566.78|569.28|566.88|569.28|566.88|569.18|566.78|0
1647403440000|2022-03-16 04:04:00|569.37|566.97|568.98|566.58|569.37|566.97|568.98|566.58|0
1647403450000|2022-03-16 04:04:10|568.59|566.19|568.59|566.19|568.59|566.19|568.59|566.19|0
1647403460000|2022-03-16 04:04:20|568.69|566.29|568.2|565.8|568.69|566.29|568.2|565.8|0
1647403470000|2022-03-16 04:04:30|568.3|565.9|568.3|565.9|568.3|565.9|568.3|565.9|0
1647403480000|2022-03-16 04:04:40|568.2|565.8|568.4|566|568.4|566|568.2|565.8|0
1647403490000|2022-03-16 04:04:50|568.69|566.29|568.59|566.19|568.69|566.29|568.59|566.19|0
1647403500000|2022-03-16 04:05:00|568.5|566.1|568.59|566.19|568.59|566.19|568.5|566.1|0
1647403510000|2022-03-16 04:05:10|568.4|566|568.3|565.9|568.4|566|568.3|565.9|0
1647403520000|2022-03-16 04:05:20|568.4|566|568.3|565.9|568.4|566|568.3|565.9|0
1647403530000|2022-03-16 04:05:30|568.4|566|568.3|565.9|568.4|566|568.2|565.8|0
1647403540000|2022-03-16 04:05:40|568.4|566|568.4|566|568.4|566|568.3|565.9|0
1647403550000|2022-03-16 04:05:50|568.59|566.19|568.78|566.38|568.78|566.38|568.59|566.19|0
1647403560000|2022-03-16 04:06:00|568.59|566.19|568.39|565.99|568.59|566.19|568.39|565.99|0
1647403570000|2022-03-16 04:06:10|568.01|565.61|568.39|565.99|568.39|565.99|568.01|565.61|0
1647403580000|2022-03-16 04:06:20|568.2|565.8|567.42|565.02|568.2|565.8|567.42|565.02|0
1647403590000|2022-03-16 04:06:30|567.62|565.22|567.81|565.41|567.91|565.51|567.62|565.22|0
1647403600000|2022-03-16 04:06:40|568.01|565.61|568.01|565.61|568.01|565.61|568.01|565.61|0
1647403610000|2022-03-16 04:06:50|568.2|565.8|568.2|565.8|568.2|565.8|568.2|565.8|0
1647403620000|2022-03-16 04:07:00|568.01|565.61|567.81|565.41|568.01|565.61|567.81|565.41|0
1647403630000|2022-03-16 04:07:10|567.52|565.12|569.17|566.77|569.17|566.77|567.52|565.12|0
1647403650000|2022-03-16 04:07:30|568.78|566.38|568.78|566.38|568.98|566.58|568.78|566.38|0
1647403660000|2022-03-16 04:07:40|568.59|566.19|568.59|566.19|568.59|566.19|568.59|566.19|0
1647403680000|2022-03-16 04:08:00|568.78|566.38|568.78|566.38|568.78|566.38|568.78|566.38|0
1647403690000|2022-03-16 04:08:10|568.98|566.58|568.98|566.58|568.98|566.58|568.98|566.58|0
1647403700000|2022-03-16 04:08:20|568.78|566.38|568.59|566.19|568.78|566.38|568.59|566.19|0
1647403710000|2022-03-16 04:08:30|568.69|566.29|568.69|566.29|568.69|566.29|568.69|566.29|0
1647403720000|2022-03-16 04:08:40|568.78|566.38|568.89|566.49|568.89|566.49|568.78|566.38|0
1647403730000|2022-03-16 04:08:50|568.78|566.38|568.78|566.38|568.78|566.38|568.78|566.38|0
1647403740000|2022-03-16 04:09:00|568.59|566.19|568.69|566.29|568.78|566.38|568.59|566.19|0
1647403750000|2022-03-16 04:09:10|568.78|566.38|568.39|565.99|568.78|566.38|568.39|565.99|0
1647403760000|2022-03-16 04:09:20|568.5|566.1|568.39|565.99|568.5|566.1|568.39|565.99|0
1647403770000|2022-03-16 04:09:30|568.59|566.19|568.59|566.19|568.59|566.19|568.59|566.19|0
1647403780000|2022-03-16 04:09:40|568.69|566.29|568.59|566.19|568.69|566.29|568.59|566.19|0
1647403790000|2022-03-16 04:09:50|568.5|566.1|568.59|566.19|568.59|566.19|568.5|566.1|0
1647403800000|2022-03-16 04:10:00|568.5|566.1|568.39|565.99|568.5|566.1|568.39|565.99|0
1647403810000|2022-03-16 04:10:10|568.59|566.19|568.59|566.19|568.59|566.19|568.39|565.99|0
1647403820000|2022-03-16 04:10:20|568.39|565.99|568.39|565.99|568.39|565.99|568.39|565.99|0
1647403830000|2022-03-16 04:10:30|568.59|566.19|568.39|565.99|568.59|566.19|568.39|565.99|0
1647403850000|2022-03-16 04:10:50|568.59|566.19|568.59|566.19|568.59|566.19|568.39|565.99|0
1647403860000|2022-03-16 04:11:00|568.49|566.09|568.59|566.19|568.59|566.19|568.49|566.09|0
1647403870000|2022-03-16 04:11:10|568.39|565.99|568.39|565.99|568.59|566.19|568.39|565.99|0
1647403880000|2022-03-16 04:11:20|568.3|565.9|568.59|566.19|568.59|566.19|568.3|565.9|0
1647403890000|2022-03-16 04:11:30|568.39|565.99|568.39|565.99|568.39|565.99|568.39|565.99|0
1647403900000|2022-03-16 04:11:40|568.3|565.9|567.81|565.41|568.3|565.9|567.81|565.41|0
1647403910000|2022-03-16 04:11:50|567.61|565.21|568|565.6|568|565.6|567.61|565.21|0
1647403920000|2022-03-16 04:12:00|568.1|565.7|568|565.6|568.1|565.7|568|565.6|0
1647403930000|2022-03-16 04:12:10|568.2|565.8|568.2|565.8|568.2|565.8|568.2|565.8|0
1647403940000|2022-03-16 04:12:20|568.39|565.99|568.39|565.99|568.49|566.09|568.39|565.99|0
1647403970000|2022-03-16 04:12:50|568.3|565.9|568.3|565.9|568.3|565.9|568.3|565.9|0
1647403980000|2022-03-16 04:13:00|568.2|565.8|568.2|565.8|568.2|565.8|568.2|565.8|0
1647403990000|2022-03-16 04:13:10|568|565.6|568.2|565.8|568.2|565.8|568|565.6|0
1647404000000|2022-03-16 04:13:20|568.3|565.9|568.3|565.9|568.39|565.99|568.3|565.9|0
1647404010000|2022-03-16 04:13:30|568.39|565.99|568.39|565.99|568.39|565.99|568.39|565.99|0
1647404030000|2022-03-16 04:13:50|568.3|565.9|568.39|565.99|568.39|565.99|568.3|565.9|0
1647404060000|2022-03-16 04:14:20|568.2|565.8|568.39|565.99|568.39|565.99|568.2|565.8|0
1647404070000|2022-03-16 04:14:30|568.49|566.09|568.39|565.99|568.49|566.09|568.39|565.99|0
1647404080000|2022-03-16 04:14:40|568.59|566.19|568.59|566.19|568.59|566.19|568.49|566.09|0
1647404090000|2022-03-16 04:14:50|568.39|565.99|568.59|566.19|568.69|566.29|568.39|565.99|0
1647404100000|2022-03-16 04:15:00|568.78|566.38|568.78|566.38|568.78|566.38|568.78|566.38|0
1647404110000|2022-03-16 04:15:10|568.69|566.29|568.78|566.38|568.78|566.38|568.59|566.19|0
1647404130000|2022-03-16 04:15:30|568.98|566.58|569.17|566.77|569.17|566.77|568.98|566.58|0
1647404140000|2022-03-16 04:15:40|568.98|566.58|568.98|566.58|568.98|566.58|568.98|566.58|0
1647404160000|2022-03-16 04:16:00|569.27|566.87|569.17|566.77|569.27|566.87|569.17|566.77|0
1647404180000|2022-03-16 04:16:20|569.37|566.97|569.56|567.16|569.56|567.16|569.37|566.97|0
1647404190000|2022-03-16 04:16:30|569.37|566.97|569.56|567.16|569.56|567.16|569.37|566.97|0
1647404200000|2022-03-16 04:16:40|569.76|567.36|569.56|567.16|569.76|567.36|569.56|567.16|0
1647404240000|2022-03-16 04:17:20|569.17|566.77|569.37|566.97|569.37|566.97|569.17|566.77|0
1647404260000|2022-03-16 04:17:40|569.17|566.77|569.17|566.77|569.17|566.77|569.17|566.77|0
1647404270000|2022-03-16 04:17:50|569.37|566.97|569.27|566.87|569.37|566.97|569.27|566.87|0
1647404280000|2022-03-16 04:18:00|569.17|566.77|569.17|566.77|569.17|566.77|569.17|566.77|0
1647404290000|2022-03-16 04:18:10|569.37|566.97|569.37|566.97|569.37|566.97|569.17|566.77|0
1647404300000|2022-03-16 04:18:20|569.56|567.16|569.56|567.16|569.56|567.16|569.56|567.16|0
1647404310000|2022-03-16 04:18:30|569.47|567.07|569.47|567.07|569.47|567.07|569.37|566.97|0
1647404320000|2022-03-16 04:18:40|569.37|566.97|569.37|566.97|569.47|567.07|569.37|566.97|0
1647404340000|2022-03-16 04:19:00|569.56|567.16|569.56|567.16|569.56|567.16|569.56|567.16|0
1647404350000|2022-03-16 04:19:10|569.37|566.97|569.76|567.36|569.76|567.36|569.37|566.97|0
1647404360000|2022-03-16 04:19:20|569.56|567.16|569.56|567.16|569.66|567.26|569.56|567.16|0
1647404370000|2022-03-16 04:19:30|569.66|567.26|569.66|567.26|569.66|567.26|569.66|567.26|0
1647404380000|2022-03-16 04:19:40|569.76|567.36|569.76|567.36|569.76|567.36|569.76|567.36|0
1647404390000|2022-03-16 04:19:50|569.56|567.16|569.56|567.16|569.56|567.16|569.56|567.16|0
1647404400000|2022-03-16 04:20:00|569.75|567.35|569.56|567.16|569.75|567.35|569.56|567.16|0
1647404420000|2022-03-16 04:20:20|569.75|567.35|569.75|567.35|569.75|567.35|569.75|567.35|0
1647404440000|2022-03-16 04:20:40|569.56|567.16|569.56|567.16|569.56|567.16|569.56|567.16|0
1647404460000|2022-03-16 04:21:00|569.75|567.35|569.56|567.16|569.75|567.35|569.56|567.16|0
1647404480000|2022-03-16 04:21:20|569.75|567.35|569.75|567.35|569.75|567.35|569.75|567.35|0
1647404490000|2022-03-16 04:21:30|569.56|567.16|569.36|566.96|569.56|567.16|569.27|566.87|0
1647404500000|2022-03-16 04:21:40|569.47|567.07|569.47|567.07|569.47|567.07|569.47|567.07|0
1647404510000|2022-03-16 04:21:50|569.36|566.96|569.56|567.16|569.56|567.16|569.36|566.96|0
1647404550000|2022-03-16 04:22:30|569.47|567.07|569.47|567.07|569.47|567.07|569.47|567.07|0
1647404560000|2022-03-16 04:22:40|569.36|566.96|569.56|567.16|569.56|567.16|569.36|566.96|0
1647404580000|2022-03-16 04:23:00|569.75|567.35|569.86|567.46|569.86|567.46|569.75|567.35|0
1647404590000|2022-03-16 04:23:10|569.95|567.55|570.34|567.94|570.34|567.94|569.95|567.55|0
1647404600000|2022-03-16 04:23:20|570.53|568.13|570.73|568.33|570.73|568.33|570.53|568.13|0
1647404610000|2022-03-16 04:23:30|570.53|568.13|570.53|568.13|570.53|568.13|570.53|568.13|0
1647404620000|2022-03-16 04:23:40|570.64|568.24|570.73|568.33|570.73|568.33|570.64|568.24|0
1647404630000|2022-03-16 04:23:50|570.34|567.94|570.34|567.94|570.34|567.94|570.34|567.94|0
1647404640000|2022-03-16 04:24:00|570.25|567.85|570.53|568.13|570.53|568.13|570.25|567.85|0
1647404650000|2022-03-16 04:24:10|570.73|568.33|570.73|568.33|570.73|568.33|570.73|568.33|0
1647404660000|2022-03-16 04:24:20|570.53|568.13|570.53|568.13|570.64|568.24|570.53|568.13|0
1647404680000|2022-03-16 04:24:40|570.64|568.24|570.64|568.24|570.64|568.24|570.64|568.24|0
1647404690000|2022-03-16 04:24:50|570.34|567.94|570.34|567.94|570.34|567.94|570.24|567.84|0
1647404700000|2022-03-16 04:25:00|570.24|567.84|570.24|567.84|570.24|567.84|570.24|567.84|0
1647404710000|2022-03-16 04:25:10|570.34|567.94|570.34|567.94|570.34|567.94|570.34|567.94|0
1647404720000|2022-03-16 04:25:20|570.24|567.84|570.14|567.74|570.24|567.84|570.14|567.74|0
1647404740000|2022-03-16 04:25:40|569.95|567.55|569.75|567.35|569.95|567.55|569.75|567.35|0
1647404750000|2022-03-16 04:25:50|569.85|567.45|569.75|567.35|569.85|567.45|569.75|567.35|0
1647404760000|2022-03-16 04:26:00|569.85|567.45|569.95|567.55|569.95|567.55|569.85|567.45|0
1647404770000|2022-03-16 04:26:10|569.75|567.35|569.85|567.45|569.85|567.45|569.75|567.35|0
1647404780000|2022-03-16 04:26:20|569.95|567.55|570.05|567.65|570.05|567.65|569.95|567.55|0
1647404800000|2022-03-16 04:26:40|570.14|567.74|570.05|567.65|570.14|567.74|570.05|567.65|0
1647404810000|2022-03-16 04:26:50|570.14|567.74|570.14|567.74|570.14|567.74|570.14|567.74|0
1647404820000|2022-03-16 04:27:00|569.95|567.55|570.05|567.65|570.05|567.65|569.95|567.55|0
1647404830000|2022-03-16 04:27:10|569.95|567.55|570.14|567.74|570.14|567.74|569.95|567.55|0
1647404840000|2022-03-16 04:27:20|569.95|567.55|569.95|567.55|569.95|567.55|569.95|567.55|0
1647404850000|2022-03-16 04:27:30|570.14|567.74|570.14|567.74|570.14|567.74|570.14|567.74|0
1647404860000|2022-03-16 04:27:40|569.95|567.55|569.75|567.35|569.95|567.55|569.75|567.35|0
1647404870000|2022-03-16 04:27:50|570.14|567.74|570.34|567.94|570.34|567.94|570.14|567.74|0
1647404890000|2022-03-16 04:28:10|570.14|567.74|570.14|567.74|570.14|567.74|570.14|567.74|0
1647404900000|2022-03-16 04:28:20|570.34|567.94|570.34|567.94|570.34|567.94|570.34|567.94|0
1647404910000|2022-03-16 04:28:30|569.95|567.55|569.95|567.55|569.95|567.55|569.95|567.55|0
1647404920000|2022-03-16 04:28:40|570.05|567.65|569.95|567.55|570.05|567.65|569.95|567.55|0
1647404940000|2022-03-16 04:29:00|570.14|567.74|570.14|567.74|570.14|567.74|570.14|567.74|0
1647404950000|2022-03-16 04:29:10|569.95|567.55|569.95|567.55|569.95|567.55|569.95|567.55|0
1647404960000|2022-03-16 04:29:20|569.75|567.35|569.75|567.35|569.75|567.35|569.75|567.35|0
1647404990000|2022-03-16 04:29:50|569.95|567.55|570.05|567.65|570.05|567.65|569.95|567.55|0
1647405000000|2022-03-16 04:30:00|570.14|567.74|570.34|567.94|570.53|568.13|570.14|567.74|0
1647405010000|2022-03-16 04:30:10|570.53|568.13|570.53|568.13|570.53|568.13|570.53|568.13|0
1647405020000|2022-03-16 04:30:20|570.34|567.94|570.34|567.94|570.34|567.94|570.34|567.94|0
1647405030000|2022-03-16 04:30:30|570.44|568.04|570.53|568.13|570.53|568.13|570.44|568.04|0
1647405040000|2022-03-16 04:30:40|570.73|568.33|570.73|568.33|570.73|568.33|570.73|568.33|0
1647405060000|2022-03-16 04:31:00|570.92|568.52|570.73|568.33|570.92|568.52|570.73|568.33|0
1647405080000|2022-03-16 04:31:20|570.92|568.52|570.92|568.52|570.92|568.52|570.92|568.52|0
1647405090000|2022-03-16 04:31:30|571.12|568.72|571.12|568.72|571.12|568.72|571.12|568.72|0
1647405100000|2022-03-16 04:31:40|570.73|568.33|570.73|568.33|570.73|568.33|570.73|568.33|0
1647405110000|2022-03-16 04:31:50|570.63|568.23|570.73|568.33|570.73|568.33|570.63|568.23|0
1647405120000|2022-03-16 04:32:00|570.53|568.13|570.53|568.13|570.53|568.13|570.53|568.13|0
1647405130000|2022-03-16 04:32:10|570.34|567.94|570.34|567.94|570.34|567.94|570.34|567.94|0
1647405140000|2022-03-16 04:32:20|570.53|568.13|570.53|568.13|570.53|568.13|570.53|568.13|0
1647405150000|2022-03-16 04:32:30|570.44|568.04|570.34|567.94|570.44|568.04|570.34|567.94|0
1647405160000|2022-03-16 04:32:40|570.53|568.13|570.44|568.04|570.53|568.13|570.44|568.04|0
1647405170000|2022-03-16 04:32:50|570.34|567.94|570.34|567.94|570.34|567.94|570.34|567.94|0
1647405180000|2022-03-16 04:33:00|570.44|568.04|570.53|568.13|570.53|568.13|570.44|568.04|0
1647405200000|2022-03-16 04:33:20|570.44|568.04|570.24|567.84|570.44|568.04|570.24|567.84|0
1647405210000|2022-03-16 04:33:30|570.14|567.74|570.24|567.84|570.24|567.84|570.14|567.74|0
1647405220000|2022-03-16 04:33:40|570.34|567.94|570.34|567.94|570.34|567.94|570.24|567.84|0
1647405230000|2022-03-16 04:33:50|570.44|568.04|570.34|567.94|570.44|568.04|570.34|567.94|0
1647405240000|2022-03-16 04:34:00|570.53|568.13|570.73|568.33|570.73|568.33|570.53|568.13|0
1647405260000|2022-03-16 04:34:20|570.92|568.52|570.73|568.33|570.92|568.52|570.73|568.33|0
1647405280000|2022-03-16 04:34:40|570.92|568.52|570.63|568.23|570.92|568.52|570.53|568.13|0
1647405290000|2022-03-16 04:34:50|570.53|568.13|570.73|568.33|570.73|568.33|570.53|568.13|0
1647405300000|2022-03-16 04:35:00|570.83|568.43|570.73|568.33|570.83|568.43|570.73|568.33|0
1647405320000|2022-03-16 04:35:20|570.63|568.23|570.53|568.13|570.63|568.23|570.53|568.13|0
1647405330000|2022-03-16 04:35:30|570.63|568.23|570.53|568.13|570.63|568.23|570.53|568.13|0
1647405340000|2022-03-16 04:35:40|570.44|568.04|569.75|567.35|570.44|568.04|569.75|567.35|0
1647405350000|2022-03-16 04:35:50|569.95|567.55|570.05|567.65|570.14|567.74|569.95|567.55|0
1647405360000|2022-03-16 04:36:00|570.14|567.74|570.14|567.74|570.14|567.74|570.14|567.74|0
1647405370000|2022-03-16 04:36:10|569.85|567.45|570.05|567.65|570.05|567.65|569.85|567.45|0
1647405380000|2022-03-16 04:36:20|570.14|567.74|569.85|567.45|570.14|567.74|569.85|567.45|0
1647405390000|2022-03-16 04:36:30|570.14|567.74|570.05|567.65|570.14|567.74|569.94|567.54|0
1647405400000|2022-03-16 04:36:40|570.14|567.74|570.14|567.74|570.14|567.74|570.14|567.74|0
1647405410000|2022-03-16 04:36:50|570.05|567.65|569.85|567.45|570.05|567.65|569.85|567.45|0
1647405420000|2022-03-16 04:37:00|569.94|567.54|569.75|567.35|569.94|567.54|569.75|567.35|0
1647405430000|2022-03-16 04:37:10|569.36|566.96|569.36|566.96|569.36|566.96|569.16|566.76|0
1647405440000|2022-03-16 04:37:20|569.55|567.15|569.55|567.15|569.55|567.15|569.55|567.15|0
1647405450000|2022-03-16 04:37:30|569.36|566.96|569.36|566.96|569.36|566.96|569.36|566.96|0
1647405460000|2022-03-16 04:37:40|569.55|567.15|569.55|567.15|569.55|567.15|569.55|567.15|0
1647405470000|2022-03-16 04:37:50|569.46|567.06|569.46|567.06|569.46|567.06|569.46|567.06|0
1647405480000|2022-03-16 04:38:00|569.55|567.15|569.55|567.15|569.66|567.26|569.55|567.15|0
1647405510000|2022-03-16 04:38:30|569.36|566.96|569.36|566.96|569.36|566.96|569.36|566.96|0
1647405540000|2022-03-16 04:39:00|569.07|566.67|569.36|566.96|569.36|566.96|569.07|566.67|0
1647405550000|2022-03-16 04:39:10|569.16|566.76|569.36|566.96|569.36|566.96|569.16|566.76|0
1647405560000|2022-03-16 04:39:20|569.55|567.15|569.46|567.06|569.55|567.15|569.46|567.06|0
1647405570000|2022-03-16 04:39:30|569.36|566.96|569.36|566.96|569.46|567.06|569.36|566.96|0
1647405580000|2022-03-16 04:39:40|569.55|567.15|569.46|567.06|569.55|567.15|569.46|567.06|0
1647405590000|2022-03-16 04:39:50|569.36|566.96|569.36|566.96|569.36|566.96|569.36|566.96|0
1647405600000|2022-03-16 04:40:00|569.46|567.06|569.46|567.06|569.46|567.06|569.46|567.06|0
1647405620000|2022-03-16 04:40:20|569.36|566.96|569.36|566.96|569.36|566.96|569.36|566.96|0
1647405630000|2022-03-16 04:40:30|569.26|566.86|569.26|566.86|569.26|566.86|569.26|566.86|0
1647405640000|2022-03-16 04:40:40|569.36|566.96|569.36|566.96|569.36|566.96|569.36|566.96|0
1647405680000|2022-03-16 04:41:20|569.26|566.86|569.16|566.76|569.26|566.86|569.16|566.76|0
1647405690000|2022-03-16 04:41:30|568.77|566.37|569.16|566.76|569.16|566.76|568.77|566.37|0
1647405700000|2022-03-16 04:41:40|569.36|566.96|569.36|566.96|569.36|566.96|569.26|566.86|0
1647405710000|2022-03-16 04:41:50|569.46|567.06|569.46|567.06|569.46|567.06|569.46|567.06|0
1647405720000|2022-03-16 04:42:00|569.36|566.96|569.16|566.76|569.36|566.96|569.16|566.76|0
1647405730000|2022-03-16 04:42:10|568.87|566.47|568.97|566.57|568.97|566.57|568.87|566.47|0
1647405740000|2022-03-16 04:42:20|569.16|566.76|569.16|566.76|569.16|566.76|569.16|566.76|0
1647405750000|2022-03-16 04:42:30|569.07|566.67|568.97|566.57|569.07|566.67|568.97|566.57|0
1647405760000|2022-03-16 04:42:40|568.77|566.37|568.58|566.18|568.77|566.37|568.58|566.18|0
1647405770000|2022-03-16 04:42:50|568.87|566.47|568.87|566.47|568.97|566.57|568.87|566.47|0
1647405780000|2022-03-16 04:43:00|568.77|566.37|568.97|566.57|568.97|566.57|568.77|566.37|0
1647405810000|2022-03-16 04:43:30|569.07|566.67|569.16|566.76|569.16|566.76|569.07|566.67|0
1647405820000|2022-03-16 04:43:40|569.36|566.96|569.36|566.96|569.36|566.96|569.36|566.96|0
1647405830000|2022-03-16 04:43:50|569.46|567.06|569.36|566.96|569.46|567.06|569.36|566.96|0
1647405840000|2022-03-16 04:44:00|569.16|566.76|569.36|566.96|569.36|566.96|569.16|566.76|0
1647405850000|2022-03-16 04:44:10|569.46|567.06|569.46|567.06|569.46|567.06|569.46|567.06|0
1647405860000|2022-03-16 04:44:20|569.55|567.15|569.36|566.96|569.55|567.15|569.36|566.96|0
1647405870000|2022-03-16 04:44:30|569.26|566.86|569.26|566.86|569.36|566.96|569.26|566.86|0
1647405880000|2022-03-16 04:44:40|569.16|566.76|569.16|566.76|569.16|566.76|569.16|566.76|0
1647405890000|2022-03-16 04:44:50|569.07|566.67|569.16|566.76|569.16|566.76|569.07|566.67|0
1647405900000|2022-03-16 04:45:00|569.26|566.86|569.26|566.86|569.26|566.86|569.26|566.86|0
1647405910000|2022-03-16 04:45:10|568.97|566.57|568.68|566.28|568.97|566.57|568.68|566.28|0
1647405920000|2022-03-16 04:45:20|568.77|566.37|568.77|566.37|568.77|566.37|568.77|566.37|0
1647405930000|2022-03-16 04:45:30|568.58|566.18|568.29|565.89|568.58|566.18|568.29|565.89|0
1647405940000|2022-03-16 04:45:40|568.19|565.79|568.19|565.79|568.19|565.79|568.19|565.79|0
1647405950000|2022-03-16 04:45:50|567.99|565.59|567.8|565.4|567.99|565.59|567.8|565.4|0
1647405960000|2022-03-16 04:46:00|567.7|565.3|567.8|565.4|567.8|565.4|567.41|565.01|0
1647405970000|2022-03-16 04:46:10|567.6|565.2|567.41|565.01|567.6|565.2|567.41|565.01|0
1647405980000|2022-03-16 04:46:20|567.6|565.2|567.6|565.2|567.6|565.2|567.6|565.2|0
1647405990000|2022-03-16 04:46:30|567.8|565.4|567.7|565.3|567.8|565.4|567.6|565.2|0
1647406000000|2022-03-16 04:46:40|567.8|565.4|567.6|565.2|567.8|565.4|567.6|565.2|0
1647406020000|2022-03-16 04:47:00|567.7|565.3|567.6|565.2|567.7|565.3|567.6|565.2|0
1647406030000|2022-03-16 04:47:10|567.7|565.3|567.7|565.3|567.7|565.3|567.7|565.3|0
1647406040000|2022-03-16 04:47:20|567.6|565.2|567.8|565.4|567.8|565.4|567.6|565.2|0
1647406050000|2022-03-16 04:47:30|567.6|565.2|567.6|565.2|567.6|565.2|567.6|565.2|0
1647406070000|2022-03-16 04:47:50|567.8|565.4|567.8|565.4|567.8|565.4|567.8|565.4|0
1647406080000|2022-03-16 04:48:00|567.99|565.59|568.38|565.98|568.38|565.98|567.99|565.59|0
1647406090000|2022-03-16 04:48:10|568.77|566.37|568.77|566.37|568.87|566.47|568.58|566.18|0
1647406100000|2022-03-16 04:48:20|568.58|566.18|568.77|566.37|568.77|566.37|568.58|566.18|0
1647406110000|2022-03-16 04:48:30|568.97|566.57|568.87|566.47|568.97|566.57|568.77|566.37|0
1647406120000|2022-03-16 04:48:40|568.77|566.37|568.97|566.57|569.07|566.67|568.77|566.37|0
1647406130000|2022-03-16 04:48:50|568.77|566.37|568.77|566.37|568.77|566.37|568.58|566.18|0
1647406140000|2022-03-16 04:49:00|568.68|566.28|568.77|566.37|568.77|566.37|568.68|566.28|0
1647406160000|2022-03-16 04:49:20|568.58|566.18|568.38|565.98|568.58|566.18|568.38|565.98|0
1647406170000|2022-03-16 04:49:30|567.99|565.59|567.99|565.59|567.99|565.59|567.99|565.59|0
1647406180000|2022-03-16 04:49:40|567.6|565.2|567.6|565.2|567.6|565.2|567.6|565.2|0
1647406190000|2022-03-16 04:49:50|567.7|565.3|566.73|564.33|567.7|565.3|566.73|564.33|0
1647406200000|2022-03-16 04:50:00|566.82|564.42|566.82|564.42|566.82|564.42|566.82|564.42|0
1647406210000|2022-03-16 04:50:10|567.02|564.62|566.82|564.42|567.02|564.62|566.73|564.33|0
1647406220000|2022-03-16 04:50:20|567.12|564.72|567.12|564.72|567.21|564.81|567.02|564.62|0
1647406230000|2022-03-16 04:50:30|567.02|564.62|567.12|564.72|567.12|564.72|567.02|564.62|0
1647406240000|2022-03-16 04:50:40|567.21|564.81|567.21|564.81|567.21|564.81|567.12|564.72|0
1647406250000|2022-03-16 04:50:50|567.12|564.72|567.12|564.72|567.12|564.72|567.12|564.72|0
1647406260000|2022-03-16 04:51:00|567.21|564.81|567.41|565.01|567.41|565.01|567.21|564.81|0
1647406270000|2022-03-16 04:51:10|567.51|565.11|567.41|565.01|567.51|565.11|567.41|565.01|0
1647406280000|2022-03-16 04:51:20|567.21|564.81|567.21|564.81|567.21|564.81|567.21|564.81|0
1647406290000|2022-03-16 04:51:30|567.41|565.01|567.41|565.01|567.41|565.01|567.41|565.01|0
1647406320000|2022-03-16 04:52:00|567.6|565.2|567.6|565.2|567.6|565.2|567.6|565.2|0
1647406330000|2022-03-16 04:52:10|567.8|565.4|567.51|565.11|567.8|565.4|567.51|565.11|0
1647406340000|2022-03-16 04:52:20|567.6|565.2|567.6|565.2|567.6|565.2|567.6|565.2|0
1647406350000|2022-03-16 04:52:30|567.51|565.11|567.6|565.2|567.6|565.2|567.51|565.11|0
1647406360000|2022-03-16 04:52:40|567.51|565.11|567.6|565.2|567.6|565.2|567.51|565.11|0
1647406370000|2022-03-16 04:52:50|567.8|565.4|567.8|565.4|567.8|565.4|567.8|565.4|0
1647406380000|2022-03-16 04:53:00|567.51|565.11|567.6|565.2|567.6|565.2|567.51|565.11|0
1647406390000|2022-03-16 04:53:10|567.21|564.81|567.12|564.72|567.21|564.81|567.12|564.72|0
1647406400000|2022-03-16 04:53:20|567.21|564.81|567.21|564.81|567.21|564.81|567.21|564.81|0
1647406410000|2022-03-16 04:53:30|567.02|564.62|567.21|564.81|567.21|564.81|567.02|564.62|0
1647406420000|2022-03-16 04:53:40|567.41|565.01|567.21|564.81|567.41|565.01|567.21|564.81|0
1647406430000|2022-03-16 04:53:50|567.12|564.72|567.12|564.72|567.12|564.72|567.12|564.72|0
1647406440000|2022-03-16 04:54:00|567.41|565.01|567.41|565.01|567.41|565.01|567.31|564.91|0
1647406460000|2022-03-16 04:54:20|567.6|565.2|567.41|565.01|567.7|565.3|567.41|565.01|0
1647406470000|2022-03-16 04:54:30|567.21|564.81|567.02|564.62|567.21|564.81|567.02|564.62|0
1647406480000|2022-03-16 04:54:40|567.21|564.81|567.21|564.81|567.21|564.81|567.21|564.81|0
1647406490000|2022-03-16 04:54:50|567.12|564.72|567.02|564.62|567.12|564.72|567.02|564.62|0
1647406500000|2022-03-16 04:55:00|567.31|564.91|567.31|564.91|567.31|564.91|567.31|564.91|0
1647406510000|2022-03-16 04:55:10|567.21|564.81|567.21|564.81|567.21|564.81|567.21|564.81|0
1647406530000|2022-03-16 04:55:30|567.02|564.62|567.02|564.62|567.02|564.62|567.02|564.62|0
1647406540000|2022-03-16 04:55:40|566.82|564.42|566.82|564.42|566.82|564.42|566.82|564.42|0
1647406550000|2022-03-16 04:55:50|567.02|564.62|567.02|564.62|567.02|564.62|566.82|564.42|0
1647406560000|2022-03-16 04:56:00|566.92|564.52|567.02|564.62|567.02|564.62|566.24|563.84|0
1647406570000|2022-03-16 04:56:10|566.82|564.42|567.02|564.62|567.02|564.62|566.82|564.42|0
1647406580000|2022-03-16 04:56:20|566.82|564.42|567.21|564.81|567.21|564.81|566.63|564.23|0
1647406590000|2022-03-16 04:56:30|566.92|564.52|566.82|564.42|567.02|564.62|566.82|564.42|0
1647406600000|2022-03-16 04:56:40|567.02|564.62|566.82|564.42|567.02|564.62|566.82|564.42|0
1647406610000|2022-03-16 04:56:50|567.21|564.81|567.21|564.81|567.21|564.81|567.02|564.62|0
1647406620000|2022-03-16 04:57:00|567.02|564.62|566.82|564.42|567.02|564.62|566.82|564.42|0
1647406630000|2022-03-16 04:57:10|566.63|564.23|566.82|564.42|566.82|564.42|566.63|564.23|0
1647406640000|2022-03-16 04:57:20|567.02|564.62|566.82|564.42|567.02|564.62|566.82|564.42|0
1647406660000|2022-03-16 04:57:40|566.92|564.52|566.82|564.42|566.92|564.52|566.82|564.42|0
1647406680000|2022-03-16 04:58:00|566.43|564.03|566.53|564.13|566.63|564.23|566.43|564.03|0
1647406690000|2022-03-16 04:58:10|566.63|564.23|566.63|564.23|566.63|564.23|566.43|564.03|0
1647406700000|2022-03-16 04:58:20|566.43|564.03|566.43|564.03|566.43|564.03|566.43|564.03|0
1647406710000|2022-03-16 04:58:30|566.63|564.23|566.63|564.23|566.82|564.42|566.63|564.23|0
1647406720000|2022-03-16 04:58:40|566.82|564.42|566.82|564.42|566.82|564.42|566.82|564.42|0
1647406730000|2022-03-16 04:58:50|567.02|564.62|567.02|564.62|567.02|564.62|567.02|564.62|0
1647406740000|2022-03-16 04:59:00|567.21|564.81|567.02|564.62|567.21|564.81|567.02|564.62|0
1647406750000|2022-03-16 04:59:10|567.12|564.72|567.4|565|567.4|565|567.12|564.72|0
1647406760000|2022-03-16 04:59:20|567.21|564.81|567.21|564.81|567.21|564.81|567.02|564.62|0
1647406770000|2022-03-16 04:59:30|567.12|564.72|567.21|564.81|567.21|564.81|567.12|564.72|0
1647406780000|2022-03-16 04:59:40|567.4|565|567.4|565|567.4|565|567.4|565|0
1647406800000|2022-03-16 05:00:00|566.82|564.42|566.73|564.33|566.82|564.42|566.43|564.03|0
1647406810000|2022-03-16 05:00:10|566.53|564.13|566.63|564.23|566.92|564.52|566.53|564.13|0
1647406820000|2022-03-16 05:00:20|566.34|563.94|566.34|563.94|566.34|563.94|566.24|563.84|0
1647406830000|2022-03-16 05:00:30|566.24|563.84|566.14|563.74|566.34|563.94|566.14|563.74|0
1647406840000|2022-03-16 05:00:40|565.65|563.25|565.65|563.25|565.65|563.25|565.65|563.25|0
1647406850000|2022-03-16 05:00:50|565.46|563.06|565.46|563.06|565.56|563.16|565.46|563.06|0
1647406860000|2022-03-16 05:01:00|565.95|563.55|565.95|563.55|565.95|563.55|565.85|563.45|0
1647406870000|2022-03-16 05:01:10|566.04|563.64|565.65|563.25|566.04|563.64|565.65|563.25|0
1647406880000|2022-03-16 05:01:20|565.26|562.86|565.26|562.86|565.26|562.86|564.78|562.38|0
1647406890000|2022-03-16 05:01:30|565.17|562.77|565.07|562.67|565.17|562.77|565.07|562.67|0
1647406900000|2022-03-16 05:01:40|565.26|562.86|565.07|562.67|565.26|562.86|565.07|562.67|0
1647406910000|2022-03-16 05:01:50|564.98|562.58|565.07|562.67|565.26|562.86|564.98|562.58|0
1647406920000|2022-03-16 05:02:00|565.26|562.86|564.98|562.58|565.26|562.86|564.88|562.48|0
1647406930000|2022-03-16 05:02:10|565.07|562.67|565.07|562.67|565.26|562.86|564.88|562.48|0
1647406940000|2022-03-16 05:02:20|565.26|562.86|565.65|563.25|565.65|563.25|565.26|562.86|0
1647406950000|2022-03-16 05:02:30|565.46|563.06|565.07|562.67|565.46|563.06|564.88|562.48|0
1647406960000|2022-03-16 05:02:40|565.26|562.86|565.46|563.06|565.46|563.06|564.88|562.48|0
1647406970000|2022-03-16 05:02:50|565.65|563.25|565.65|563.25|565.65|563.25|565.65|563.25|0
1647406980000|2022-03-16 05:03:00|565.46|563.06|565.56|563.16|565.56|563.16|565.46|563.06|0
1647406990000|2022-03-16 05:03:10|565.37|562.97|565.46|563.06|565.46|563.06|565.37|562.97|0
1647407000000|2022-03-16 05:03:20|565.56|563.16|565.65|563.25|565.65|563.25|565.56|563.16|0
1647407010000|2022-03-16 05:03:30|565.85|563.45|566.04|563.64|566.04|563.64|565.85|563.45|0
1647407020000|2022-03-16 05:03:40|565.85|563.45|565.85|563.45|565.95|563.55|565.85|563.45|0
1647407030000|2022-03-16 05:03:50|566.04|563.64|565.95|563.55|566.04|563.64|565.95|563.55|0
1647407040000|2022-03-16 05:04:00|566.04|563.64|566.43|564.03|566.43|564.03|566.04|563.64|0
1647407050000|2022-03-16 05:04:10|566.04|563.64|566.43|564.03|566.43|564.03|566.04|563.64|0
1647407060000|2022-03-16 05:04:20|566.24|563.84|566.04|563.64|566.24|563.84|566.04|563.64|0
1647407070000|2022-03-16 05:04:30|565.85|563.45|566.04|563.64|566.04|563.64|565.85|563.45|0
1647407080000|2022-03-16 05:04:40|566.24|563.84|566.04|563.64|566.24|563.84|566.04|563.64|0
1647407090000|2022-03-16 05:04:50|565.85|563.45|566.24|563.84|566.24|563.84|565.85|563.45|0
1647407100000|2022-03-16 05:05:00|566.14|563.74|566.14|563.74|566.14|563.74|566.14|563.74|0
1647407110000|2022-03-16 05:05:10|566.24|563.84|565.85|563.45|566.24|563.84|565.85|563.45|0
1647407120000|2022-03-16 05:05:20|565.75|563.35|565.46|563.06|565.75|563.35|565.46|563.06|0
1647407130000|2022-03-16 05:05:30|565.26|562.86|564.88|562.48|565.26|562.86|564.88|562.48|0
1647407140000|2022-03-16 05:05:40|564.98|562.58|565.07|562.67|565.17|562.77|564.98|562.58|0
1647407150000|2022-03-16 05:05:50|564.98|562.58|565.17|562.77|565.17|562.77|564.98|562.58|0
1647407160000|2022-03-16 05:06:00|564.68|562.28|565.26|562.86|565.46|563.06|564.68|562.28|0
1647407170000|2022-03-16 05:06:10|565.17|562.77|565.07|562.67|565.17|562.77|565.07|562.67|0
1647407180000|2022-03-16 05:06:20|564.87|562.47|564.87|562.47|565.07|562.67|564.87|562.47|0
1647407190000|2022-03-16 05:06:30|564.78|562.38|564.98|562.58|564.98|562.58|564.78|562.38|0
1647407200000|2022-03-16 05:06:40|564.87|562.47|565.26|562.86|565.26|562.86|564.87|562.47|0
1647407210000|2022-03-16 05:06:50|564.87|562.47|565.07|562.67|565.07|562.67|564.87|562.47|0
1647407220000|2022-03-16 05:07:00|565.17|562.77|565.07|562.67|565.26|562.86|565.07|562.67|0
1647407230000|2022-03-16 05:07:10|565.26|562.86|565.26|562.86|565.26|562.86|565.26|562.86|0
1647407240000|2022-03-16 05:07:20|565.46|563.06|565.46|563.06|565.46|563.06|565.46|563.06|0
1647407250000|2022-03-16 05:07:30|565.65|563.25|565.75|563.35|565.75|563.35|565.65|563.25|0
1647407260000|2022-03-16 05:07:40|565.65|563.25|565.36|562.96|565.65|563.25|565.36|562.96|0
1647407270000|2022-03-16 05:07:50|565.26|562.86|565.17|562.77|565.36|562.96|565.17|562.77|0
1647407280000|2022-03-16 05:08:00|565.36|562.96|565.56|563.16|565.56|563.16|565.36|562.96|0
1647407290000|2022-03-16 05:08:10|565.65|563.25|565.65|563.25|565.65|563.25|565.65|563.25|0
1647407300000|2022-03-16 05:08:20|565.56|563.16|565.65|563.25|565.65|563.25|565.56|563.16|0
1647407310000|2022-03-16 05:08:30|565.85|563.45|565.75|563.35|565.85|563.45|565.65|563.25|0
1647407320000|2022-03-16 05:08:40|565.85|563.45|566.04|563.64|566.04|563.64|565.85|563.45|0
1647407330000|2022-03-16 05:08:50|565.85|563.45|565.85|563.45|565.85|563.45|565.75|563.35|0
1647407340000|2022-03-16 05:09:00|565.65|563.25|565.46|563.06|565.65|563.25|565.46|563.06|0
1647407350000|2022-03-16 05:09:10|565.36|562.96|565.65|563.25|565.65|563.25|565.26|562.86|0
1647407360000|2022-03-16 05:09:20|565.56|563.16|565.65|563.25|565.65|563.25|565.56|563.16|0
1647407370000|2022-03-16 05:09:30|565.46|563.06|565.65|563.25|565.65|563.25|565.46|563.06|0
1647407380000|2022-03-16 05:09:40|565.85|563.45|565.85|563.45|565.85|563.45|565.85|563.45|0
1647407390000|2022-03-16 05:09:50|565.75|563.35|565.65|563.25|565.75|563.35|565.65|563.25|0
1647407400000|2022-03-16 05:10:00|565.46|563.06|565.65|563.25|565.65|563.25|565.46|563.06|0
1647407410000|2022-03-16 05:10:10|565.56|563.16|565.65|563.25|565.85|563.45|565.56|563.16|0
1647407420000|2022-03-16 05:10:20|565.85|563.45|565.65|563.25|565.85|563.45|565.65|563.25|0
1647407430000|2022-03-16 05:10:30|565.75|563.35|566.04|563.64|566.04|563.64|565.75|563.35|0
1647407440000|2022-03-16 05:10:40|565.84|563.44|565.65|563.25|565.84|563.44|565.65|563.25|0
1647407450000|2022-03-16 05:10:50|565.95|563.55|565.84|563.44|565.95|563.55|565.84|563.44|0
1647407460000|2022-03-16 05:11:00|565.65|563.25|566.04|563.64|566.04|563.64|565.56|563.16|0
1647407470000|2022-03-16 05:11:10|566.43|564.03|566.33|563.93|566.62|564.22|566.33|563.93|0
1647407480000|2022-03-16 05:11:20|566.23|563.83|566.23|563.83|566.23|563.83|566.04|563.64|0
1647407500000|2022-03-16 05:11:40|565.95|563.55|566.04|563.64|566.04|563.64|565.84|563.44|0
1647407520000|2022-03-16 05:12:00|565.84|563.44|566.23|563.83|566.23|563.83|565.84|563.44|0
1647407530000|2022-03-16 05:12:10|565.95|563.55|565.84|563.44|565.95|563.55|565.84|563.44|0
1647407540000|2022-03-16 05:12:20|565.95|563.55|565.84|563.44|565.95|563.55|565.84|563.44|0
1647407550000|2022-03-16 05:12:30|566.04|563.64|566.14|563.74|566.14|563.74|565.95|563.55|0
1647407570000|2022-03-16 05:12:50|566.04|563.64|566.14|563.74|566.23|563.83|566.04|563.64|0
1647407580000|2022-03-16 05:13:00|566.23|563.83|566.23|563.83|566.33|563.93|566.23|563.83|0
1647407590000|2022-03-16 05:13:10|566.33|563.93|566.33|563.93|566.33|563.93|566.23|563.83|0
1647407600000|2022-03-16 05:13:20|566.23|563.83|566.33|563.93|566.33|563.93|566.23|563.83|0
1647407610000|2022-03-16 05:13:30|566.82|564.42|567.01|564.61|567.01|564.61|566.82|564.42|0
1647407620000|2022-03-16 05:13:40|567.21|564.81|567.79|565.39|567.79|565.39|567.21|564.81|0
1647407630000|2022-03-16 05:13:50|567.59|565.19|568.09|565.69|568.09|565.69|567.5|565.1|0
1647407640000|2022-03-16 05:14:00|567.98|565.58|567.98|565.58|567.98|565.58|567.98|565.58|0
1647407650000|2022-03-16 05:14:10|567.59|565.19|567.21|564.81|567.59|565.19|567.21|564.81|0
1647407660000|2022-03-16 05:14:20|567.4|565|567.59|565.19|567.59|565.19|567.21|564.81|0
1647407670000|2022-03-16 05:14:30|567.7|565.3|567.59|565.19|567.7|565.3|567.59|565.19|0
1647407680000|2022-03-16 05:14:40|567.79|565.39|567.98|565.58|567.98|565.58|567.79|565.39|0
1647407690000|2022-03-16 05:14:50|567.79|565.39|567.98|565.58|567.98|565.58|567.79|565.39|0
1647407700000|2022-03-16 05:15:00|568.37|565.97|568.18|565.78|568.37|565.97|568.18|565.78|0
1647407710000|2022-03-16 05:15:10|567.98|565.58|567.4|565|567.98|565.58|567.4|565|0
1647407720000|2022-03-16 05:15:20|567.01|564.61|567.31|564.91|567.31|564.91|567.01|564.61|0
1647407730000|2022-03-16 05:15:30|567.2|564.8|567.5|565.1|567.5|565.1|567.2|564.8|0
1647407740000|2022-03-16 05:15:40|567.7|565.3|567.59|565.19|567.7|565.3|567.59|565.19|0
1647407750000|2022-03-16 05:15:50|567.7|565.3|567.59|565.19|567.7|565.3|567.5|565.1|0
1647407760000|2022-03-16 05:16:00|567.5|565.1|567.59|565.19|567.59|565.19|567.5|565.1|0
1647407770000|2022-03-16 05:16:10|567.4|565|567.79|565.39|567.79|565.39|567.4|565|0
1647407780000|2022-03-16 05:16:20|568.08|565.68|567.79|565.39|568.08|565.68|567.79|565.39|0
1647407790000|2022-03-16 05:16:30|567.89|565.49|567.59|565.19|567.89|565.49|567.59|565.19|0
1647407800000|2022-03-16 05:16:40|567.7|565.3|567.59|565.19|567.79|565.39|567.59|565.19|0
1647407810000|2022-03-16 05:16:50|567.4|565|567.01|564.61|567.4|565|566.82|564.42|0
1647407820000|2022-03-16 05:17:00|566.82|564.42|566.82|564.42|566.92|564.52|566.82|564.42|0
1647407830000|2022-03-16 05:17:10|566.62|564.22|566.82|564.42|566.82|564.42|566.62|564.22|0
1647407840000|2022-03-16 05:17:20|566.72|564.32|566.62|564.22|566.72|564.32|566.62|564.22|0
1647407850000|2022-03-16 05:17:30|566.43|564.03|566.53|564.13|566.53|564.13|566.33|563.93|0
1647407860000|2022-03-16 05:17:40|566.62|564.22|566.92|564.52|566.92|564.52|566.62|564.22|0
1647407870000|2022-03-16 05:17:50|567.01|564.61|566.81|564.41|567.01|564.61|566.72|564.32|0
1647407880000|2022-03-16 05:18:00|566.43|564.03|566.23|563.83|566.43|564.03|566.23|563.83|0
1647407890000|2022-03-16 05:18:10|566.43|564.03|566.43|564.03|566.43|564.03|566.43|564.03|0
1647407900000|2022-03-16 05:18:20|566.81|564.41|566.72|564.32|566.81|564.41|566.62|564.22|0
1647407910000|2022-03-16 05:18:30|566.81|564.41|566.62|564.22|566.81|564.41|566.62|564.22|0
1647407920000|2022-03-16 05:18:40|566.43|564.03|566.62|564.22|566.62|564.22|566.43|564.03|0
1647407930000|2022-03-16 05:18:50|566.53|564.13|566.62|564.22|566.62|564.22|566.53|564.13|0
1647407940000|2022-03-16 05:19:00|566.53|564.13|566.62|564.22|566.62|564.22|566.43|564.03|0
1647407950000|2022-03-16 05:19:10|566.43|564.03|565.55|563.15|566.43|564.03|565.55|563.15|0
1647407960000|2022-03-16 05:19:20|565.45|563.05|566.04|563.64|566.04|563.64|565.45|563.05|0
1647407970000|2022-03-16 05:19:30|565.84|563.44|565.45|563.05|565.84|563.44|565.45|563.05|0
1647407980000|2022-03-16 05:19:40|565.36|562.96|565.55|563.15|565.55|563.15|565.36|562.96|0
1647407990000|2022-03-16 05:19:50|565.45|563.05|564.87|562.47|565.45|563.05|564.68|562.28|0
1647408000000|2022-03-16 05:20:00|564.48|562.08|564.29|561.89|564.48|562.08|564.19|561.79|0
1647408010000|2022-03-16 05:20:10|564.39|561.99|564.58|562.18|564.58|562.18|564.39|561.99|0
1647408020000|2022-03-16 05:20:20|564.09|561.69|563.9|561.5|564.09|561.69|563.71|561.31|0
1647408030000|2022-03-16 05:20:30|564.09|561.69|564.19|561.79|564.19|561.79|563.9|561.5|0
1647408040000|2022-03-16 05:20:40|564.29|561.89|564.09|561.69|564.29|561.89|564.09|561.69|0
1647408050000|2022-03-16 05:20:50|564.19|561.79|563.9|561.5|564.19|561.79|563.9|561.5|0
1647408060000|2022-03-16 05:21:00|563.71|561.31|563.9|561.5|563.9|561.5|563.71|561.31|0
1647408070000|2022-03-16 05:21:10|563.71|561.31|563.9|561.5|563.9|561.5|563.71|561.31|0
1647408080000|2022-03-16 05:21:20|564|561.6|563.71|561.31|564|561.6|563.71|561.31|0
1647408090000|2022-03-16 05:21:30|563.81|561.41|563.32|560.92|563.81|561.41|563.32|560.92|0
1647408100000|2022-03-16 05:21:40|563.51|561.11|563.51|561.11|563.71|561.31|563.51|561.11|0
1647408110000|2022-03-16 05:21:50|563.71|561.31|563.51|561.11|563.71|561.31|563.32|560.92|0
1647408130000|2022-03-16 05:22:10|563.42|561.02|563.51|561.11|563.51|561.11|563.42|561.02|0
1647408140000|2022-03-16 05:22:20|563.42|561.02|563.51|561.11|563.71|561.31|563.42|561.02|0
1647408150000|2022-03-16 05:22:30|563.32|560.92|563.32|560.92|563.32|560.92|563.32|560.92|0
1647408160000|2022-03-16 05:22:40|563.51|561.11|563.61|561.21|563.61|561.21|563.32|560.92|0
1647408170000|2022-03-16 05:22:50|563.9|561.5|564.09|561.69|564.09|561.69|563.9|561.5|0
1647408180000|2022-03-16 05:23:00|563.9|561.5|564.09|561.69|564.09|561.69|563.7|561.3|0
1647408190000|2022-03-16 05:23:10|563.9|561.5|563.7|561.3|563.9|561.5|563.51|561.11|0
1647408200000|2022-03-16 05:23:20|563.51|561.11|563.32|560.92|563.61|561.21|563.32|560.92|0
1647408210000|2022-03-16 05:23:30|563.42|561.02|563.32|560.92|563.51|561.11|563.32|560.92|0
1647408220000|2022-03-16 05:23:40|562.84|560.44|562.93|560.53|562.93|560.53|562.74|560.34|0
1647408230000|2022-03-16 05:23:50|562.74|560.34|562.93|560.53|562.93|560.53|562.54|560.14|0
1647408240000|2022-03-16 05:24:00|562.73|560.33|562.84|560.44|562.84|560.44|562.64|560.24|0
1647408250000|2022-03-16 05:24:10|562.73|560.33|562.73|560.33|562.73|560.33|562.73|560.33|0
1647408260000|2022-03-16 05:24:20|562.64|560.24|562.73|560.33|562.73|560.33|562.64|560.24|0
1647408270000|2022-03-16 05:24:30|562.54|560.14|562.73|560.33|562.73|560.33|562.54|560.14|0
1647408280000|2022-03-16 05:24:40|562.64|560.24|562.54|560.14|562.64|560.24|562.35|559.95|0
1647408290000|2022-03-16 05:24:50|562.35|559.95|562.45|560.05|562.73|560.33|562.35|559.95|0
1647408300000|2022-03-16 05:25:00|562.35|559.95|561.87|559.47|562.35|559.95|561.87|559.47|0
1647408310000|2022-03-16 05:25:10|561.57|559.17|561.18|558.78|561.57|559.17|560.99|558.59|0
1647408320000|2022-03-16 05:25:20|560.99|558.59|561.18|558.78|561.18|558.78|560.99|558.59|0
1647408330000|2022-03-16 05:25:30|561.09|558.69|560.8|558.4|561.18|558.78|560.8|558.4|0
1647408340000|2022-03-16 05:25:40|560.6|558.2|560.6|558.2|560.8|558.4|560.6|558.2|0
1647408350000|2022-03-16 05:25:50|560.8|558.4|560.9|558.5|560.99|558.59|560.8|558.4|0
1647408360000|2022-03-16 05:26:00|560.99|558.59|560.8|558.4|560.99|558.59|560.8|558.4|0
1647408370000|2022-03-16 05:26:10|560.6|558.2|560.99|558.59|560.99|558.59|560.6|558.2|0
1647408380000|2022-03-16 05:26:20|561.18|558.78|560.9|558.5|561.18|558.78|560.9|558.5|0
1647408390000|2022-03-16 05:26:30|560.8|558.4|560.9|558.5|560.9|558.5|560.8|558.4|0
1647408400000|2022-03-16 05:26:40|560.99|558.59|560.7|558.3|560.99|558.59|560.7|558.3|0
1647408410000|2022-03-16 05:26:50|560.8|558.4|560.8|558.4|560.99|558.59|560.8|558.4|0
1647408420000|2022-03-16 05:27:00|560.6|558.2|560.6|558.2|560.6|558.2|560.6|558.2|0
1647408430000|2022-03-16 05:27:10|560.41|558.01|560.6|558.2|560.6|558.2|560.41|558.01|0
1647408440000|2022-03-16 05:27:20|560.51|558.11|560.41|558.01|560.51|558.11|560.22|557.82|0
1647408450000|2022-03-16 05:27:30|560.22|557.82|560.51|558.11|560.51|558.11|560.22|557.82|0
1647408460000|2022-03-16 05:27:40|560.8|558.4|560.8|558.4|560.8|558.4|560.7|558.3|0
1647408470000|2022-03-16 05:27:50|560.6|558.2|560.8|558.4|560.8|558.4|560.6|558.2|0
1647408480000|2022-03-16 05:28:00|560.6|558.2|560.7|558.3|560.7|558.3|560.6|558.2|0
1647408490000|2022-03-16 05:28:10|560.8|558.4|560.7|558.3|560.8|558.4|560.6|558.2|0
1647408500000|2022-03-16 05:28:20|560.8|558.4|560.9|558.5|560.99|558.59|560.8|558.4|0
1647408510000|2022-03-16 05:28:30|560.8|558.4|560.8|558.4|560.8|558.4|560.41|558.01|0
1647408520000|2022-03-16 05:28:40|560.6|558.2|560.9|558.5|560.9|558.5|560.6|558.2|0
1647408530000|2022-03-16 05:28:50|560.8|558.4|561.57|559.17|561.57|559.17|560.8|558.4|0
1647408550000|2022-03-16 05:29:10|561.38|558.98|561.28|558.88|561.38|558.98|561.28|558.88|0
1647408560000|2022-03-16 05:29:20|561.38|558.98|561.38|558.98|561.38|558.98|561.28|558.88|0
1647408570000|2022-03-16 05:29:30|561.18|558.78|560.8|558.4|561.18|558.78|560.8|558.4|0
1647408580000|2022-03-16 05:29:40|560.9|558.5|560.9|558.5|560.99|558.59|560.8|558.4|0
1647408590000|2022-03-16 05:29:50|560.6|558.2|560.51|558.11|560.6|558.2|560.51|558.11|0
1647408600000|2022-03-16 05:30:00|560.6|558.2|561.57|559.17|561.57|559.17|560.6|558.2|0
1647408610000|2022-03-16 05:30:10|561.67|559.27|562.06|559.66|562.06|559.66|561.67|559.27|0
1647408620000|2022-03-16 05:30:20|561.96|559.56|562.35|559.95|562.35|559.95|561.96|559.56|0
1647408630000|2022-03-16 05:30:30|562.15|559.75|561.96|559.56|562.35|559.95|561.96|559.56|0
1647408640000|2022-03-16 05:30:40|562.15|559.75|561.96|559.56|562.15|559.75|561.86|559.46|0
1647408650000|2022-03-16 05:30:50|562.06|559.66|561.76|559.36|562.06|559.66|561.76|559.36|0
1647408660000|2022-03-16 05:31:00|561.57|559.17|561.67|559.27|561.67|559.27|561.57|559.17|0
1647408670000|2022-03-16 05:31:10|561.76|559.36|561.96|559.56|561.96|559.56|561.76|559.36|0
1647408680000|2022-03-16 05:31:20|562.15|559.75|562.15|559.75|562.15|559.75|562.15|559.75|0
1647408690000|2022-03-16 05:31:30|562.06|559.66|562.15|559.75|562.15|559.75|562.06|559.66|0
1647408700000|2022-03-16 05:31:40|561.96|559.56|562.34|559.94|562.34|559.94|561.96|559.56|0
1647408710000|2022-03-16 05:31:50|562.25|559.85|562.34|559.94|562.34|559.94|562.25|559.85|0
1647408720000|2022-03-16 05:32:00|562.15|559.75|561.96|559.56|562.15|559.75|561.96|559.56|0
1647408730000|2022-03-16 05:32:10|562.06|559.66|562.34|559.94|562.34|559.94|562.06|559.66|0
1647408740000|2022-03-16 05:32:20|562.54|560.14|562.73|560.33|562.73|560.33|562.54|560.14|0
1647408750000|2022-03-16 05:32:30|562.64|560.24|562.93|560.53|562.93|560.53|562.54|560.14|0
1647408760000|2022-03-16 05:32:40|563.12|560.72|563.12|560.72|563.12|560.72|563.12|560.72|0
1647408770000|2022-03-16 05:32:50|562.93|560.53|562.54|560.14|562.93|560.53|562.54|560.14|0
1647408780000|2022-03-16 05:33:00|562.45|560.05|562.83|560.43|562.83|560.43|562.45|560.05|0
1647408790000|2022-03-16 05:33:10|562.73|560.33|562.34|559.94|562.73|560.33|562.34|559.94|0
1647408800000|2022-03-16 05:33:20|562.15|559.75|562.87|560.47|563.16|560.76|562.15|559.75|0
1647408810000|2022-03-16 05:33:30|562.97|560.57|563.25|560.85|563.25|560.85|562.97|560.57|0
1647408820000|2022-03-16 05:33:40|563.16|560.76|562.48|560.08|563.16|560.76|562.48|560.08|0
1647408830000|2022-03-16 05:33:50|562.29|559.89|561.81|559.41|562.29|559.89|561.81|559.41|0
1647408840000|2022-03-16 05:34:00|561.9|559.5|561.51|559.11|561.9|559.5|561.51|559.11|0
1647408850000|2022-03-16 05:34:10|561.81|559.41|561.32|558.92|561.81|559.41|561.32|558.92|0
1647408860000|2022-03-16 05:34:20|561.51|559.11|561.71|559.31|561.71|559.31|561.51|559.11|0
1647408870000|2022-03-16 05:34:30|561.61|559.21|561.13|558.73|561.61|559.21|561.13|558.73|0
1647408880000|2022-03-16 05:34:40|561.32|558.92|561.13|558.73|561.32|558.92|561.13|558.73|0
1647408890000|2022-03-16 05:34:50|560.46|558.06|559.97|557.57|560.55|558.15|559.97|557.57|0
1647408900000|2022-03-16 05:35:00|559.78|557.38|559.78|557.38|559.97|557.57|559.78|557.38|0
1647408910000|2022-03-16 05:35:10|559.97|557.57|559.97|557.57|559.97|557.57|559.97|557.57|0
1647408920000|2022-03-16 05:35:20|559.78|557.38|559.97|557.57|559.97|557.57|559.78|557.38|0
1647408930000|2022-03-16 05:35:30|560.16|557.76|560.16|557.76|560.46|558.06|560.16|557.76|0
1647408940000|2022-03-16 05:35:40|559.97|557.57|560.16|557.76|560.16|557.76|559.97|557.57|0
1647408950000|2022-03-16 05:35:50|559.97|557.57|559.68|557.28|559.97|557.57|559.68|557.28|0
1647408960000|2022-03-16 05:36:00|559.58|557.18|559.78|557.38|559.78|557.38|559.39|556.99|0
1647408970000|2022-03-16 05:36:10|559.97|557.57|560.16|557.76|560.16|557.76|559.97|557.57|0
1647408980000|2022-03-16 05:36:20|560.35|557.95|560.16|557.76|560.35|557.95|560.16|557.76|0
1647408990000|2022-03-16 05:36:30|560.55|558.15|560.55|558.15|560.55|558.15|560.35|557.95|0
1647409000000|2022-03-16 05:36:40|560.74|558.34|560.74|558.34|560.74|558.34|560.55|558.15|0
1647409010000|2022-03-16 05:36:50|560.84|558.44|560.74|558.34|560.93|558.53|560.74|558.34|0
1647409020000|2022-03-16 05:37:00|560.65|558.25|560.74|558.34|560.74|558.34|560.55|558.15|0
1647409030000|2022-03-16 05:37:10|560.16|557.76|560.35|557.95|560.35|557.95|560.16|557.76|0
1647409040000|2022-03-16 05:37:20|560.74|558.34|560.93|558.53|560.93|558.53|560.65|558.25|0
1647409050000|2022-03-16 05:37:30|560.84|558.44|560.84|558.44|560.84|558.44|560.84|558.44|0
1647409060000|2022-03-16 05:37:40|560.93|558.53|561.13|558.73|561.13|558.73|560.93|558.53|0
1647409070000|2022-03-16 05:37:50|560.93|558.53|560.74|558.34|560.93|558.53|560.65|558.25|0
1647409080000|2022-03-16 05:38:00|560.65|558.25|560.74|558.34|560.74|558.34|560.55|558.15|0
1647409090000|2022-03-16 05:38:10|560.55|558.15|560.45|558.05|560.55|558.15|560.45|558.05|0
1647409100000|2022-03-16 05:38:20|560.35|557.95|560.35|557.95|560.35|557.95|560.35|557.95|0
1647409110000|2022-03-16 05:38:30|560.45|558.05|560.65|558.25|560.65|558.25|560.45|558.05|0
1647409120000|2022-03-16 05:38:40|560.55|558.15|560.35|557.95|560.55|558.15|560.16|557.76|0
1647409130000|2022-03-16 05:38:50|560.07|557.67|559.97|557.57|560.16|557.76|559.97|557.57|0
1647409140000|2022-03-16 05:39:00|559.78|557.38|559.2|556.8|559.78|557.38|559.2|556.8|0
1647409150000|2022-03-16 05:39:10|558.81|556.41|559.39|556.99|559.39|556.99|558.81|556.41|0
1647409160000|2022-03-16 05:39:20|559.49|557.09|559|556.6|559.49|557.09|559|556.6|0
1647409170000|2022-03-16 05:39:30|558.62|556.22|558.23|555.83|558.62|556.22|558.23|555.83|0
1647409180000|2022-03-16 05:39:40|558.43|556.03|558.81|556.41|558.81|556.41|558.43|556.03|0
1647409190000|2022-03-16 05:39:50|558.62|556.22|558.62|556.22|558.62|556.22|558.62|556.22|0
1647409200000|2022-03-16 05:40:00|558.53|556.13|558.81|556.41|558.81|556.41|558.43|556.03|0
1647409210000|2022-03-16 05:40:10|558.62|556.22|558.72|556.32|558.72|556.32|558.62|556.22|0
1647409220000|2022-03-16 05:40:20|558.81|556.41|558.62|556.22|558.81|556.41|558.62|556.22|0
1647409230000|2022-03-16 05:40:30|558.23|555.83|556.89|554.49|558.23|555.83|556.79|554.39|0
1647409240000|2022-03-16 05:40:40|556.69|554.29|556.5|554.1|556.69|554.29|556.5|554.1|0
1647409250000|2022-03-16 05:40:50|556.31|553.91|556.12|553.72|556.31|553.91|556.12|553.72|0
1647409260000|2022-03-16 05:41:00|555.92|553.52|556.12|553.72|556.12|553.72|555.92|553.52|0
1647409270000|2022-03-16 05:41:10|555.92|553.52|556.02|553.62|556.02|553.62|555.92|553.52|0
1647409280000|2022-03-16 05:41:20|555.92|553.52|556.12|553.72|556.12|553.72|555.92|553.52|0
1647409290000|2022-03-16 05:41:30|555.73|553.33|556.12|553.72|556.12|553.72|555.73|553.33|0
1647409300000|2022-03-16 05:41:40|555.92|553.52|556.12|553.72|556.12|553.72|555.92|553.52|0
1647409310000|2022-03-16 05:41:50|556.22|553.82|556.69|554.29|556.69|554.29|556.22|553.82|0
1647409320000|2022-03-16 05:42:00|556.5|554.1|556.69|554.29|556.69|554.29|556.5|554.1|0
1647409330000|2022-03-16 05:42:10|557.08|554.68|556.89|554.49|557.08|554.68|556.69|554.29|0
1647409340000|2022-03-16 05:42:20|556.99|554.59|556.89|554.49|556.99|554.59|556.89|554.49|0
1647409350000|2022-03-16 05:42:30|556.5|554.1|556.31|553.91|556.5|554.1|556.31|553.91|0
1647409360000|2022-03-16 05:42:40|556.5|554.1|556.31|553.91|556.5|554.1|556.31|553.91|0
1647409370000|2022-03-16 05:42:50|556.12|553.72|555.64|553.24|556.12|553.72|555.64|553.24|0
1647409380000|2022-03-16 05:43:00|555.73|553.33|556.12|553.72|556.12|553.72|555.73|553.33|0
1647409390000|2022-03-16 05:43:10|556.31|553.91|556.31|553.91|556.31|553.91|556.31|553.91|0
1647409400000|2022-03-16 05:43:20|556.12|553.72|556.12|553.72|556.12|553.72|556.12|553.72|0
1647409410000|2022-03-16 05:43:30|555.92|553.52|555.54|553.14|555.92|553.52|555.54|553.14|0
1647409420000|2022-03-16 05:43:40|555.73|553.33|555.35|552.95|555.73|553.33|555.35|552.95|0
1647409430000|2022-03-16 05:43:50|555.54|553.14|555.35|552.95|555.54|553.14|555.35|552.95|0
1647409440000|2022-03-16 05:44:00|555.45|553.05|555.45|553.05|555.45|553.05|555.45|553.05|0
1647409450000|2022-03-16 05:44:10|555.35|552.95|555.45|553.05|555.54|553.14|555.35|552.95|0
1647409460000|2022-03-16 05:44:20|555.35|552.95|555.15|552.75|555.35|552.95|554.58|552.18|0
1647409470000|2022-03-16 05:44:30|554.96|552.56|554.96|552.56|554.96|552.56|554.96|552.56|0
1647409480000|2022-03-16 05:44:40|554.77|552.37|554.77|552.37|554.96|552.56|554.77|552.37|0
1647409490000|2022-03-16 05:44:50|554.58|552.18|554.58|552.18|554.58|552.18|554.58|552.18|0
1647409500000|2022-03-16 05:45:00|554.77|552.37|554.96|552.56|554.96|552.56|554.77|552.37|0
1647409510000|2022-03-16 05:45:10|554.87|552.47|554.39|551.99|554.87|552.47|554.39|551.99|0
1647409520000|2022-03-16 05:45:20|554.19|551.79|554|551.6|554.19|551.79|554|551.6|0
1647409530000|2022-03-16 05:45:30|554.19|551.79|553.81|551.41|554.19|551.79|553.81|551.41|0
1647409540000|2022-03-16 05:45:40|553.72|551.32|553.62|551.22|553.72|551.32|553.62|551.22|0
1647409550000|2022-03-16 05:45:50|553.43|551.03|553.24|550.84|553.43|551.03|553.24|550.84|0
1647409560000|2022-03-16 05:46:00|551.7|549.3|552.66|550.26|552.66|550.26|551.7|549.3|0
1647409570000|2022-03-16 05:46:10|552.09|549.69|552.47|550.07|552.47|550.07|552.09|549.69|0
1647409580000|2022-03-16 05:46:20|552.66|550.26|552.47|550.07|552.66|550.26|552.47|550.07|0
1647409590000|2022-03-16 05:46:30|552.66|550.26|552.28|549.88|552.66|550.26|552.28|549.88|0
1647409600000|2022-03-16 05:46:40|551.89|549.49|551.13|548.73|551.89|549.49|551.13|548.73|0
1647409610000|2022-03-16 05:46:50|551.32|548.92|551.32|548.92|551.32|548.92|550.94|548.54|0
1647409620000|2022-03-16 05:47:00|550.75|548.35|549.98|547.58|550.75|548.35|549.98|547.58|0
1647409630000|2022-03-16 05:47:10|549.79|547.39|549.79|547.39|550.17|547.77|549.79|547.39|0
1647409640000|2022-03-16 05:47:20|549.98|547.58|549.98|547.58|549.98|547.58|549.79|547.39|0
1647409650000|2022-03-16 05:47:30|550.17|547.77|550.17|547.77|550.36|547.96|549.98|547.58|0
1647409660000|2022-03-16 05:47:40|549.79|547.39|549.79|547.39|549.79|547.39|549.7|547.3|0
1647409670000|2022-03-16 05:47:50|549.6|547.2|549.22|546.82|549.6|547.2|549.22|546.82|0
1647409680000|2022-03-16 05:48:00|549.03|546.63|548.83|546.43|549.03|546.63|548.64|546.24|0
1647409690000|2022-03-16 05:48:10|549.22|546.82|549.03|546.63|549.22|546.82|549.03|546.63|0
1647409700000|2022-03-16 05:48:20|549.22|546.82|549.03|546.63|549.22|546.82|549.03|546.63|0
1647409720000|2022-03-16 05:48:40|549.32|546.92|549.41|547.01|549.41|547.01|549.22|546.82|0
1647409730000|2022-03-16 05:48:50|548.83|546.43|548.64|546.24|548.83|546.43|548.64|546.24|0
1647409740000|2022-03-16 05:49:00|547.88|545.48|548.45|546.05|548.45|546.05|547.88|545.48|0
1647409750000|2022-03-16 05:49:10|548.26|545.86|548.83|546.43|548.83|546.43|548.26|545.86|0
1647409760000|2022-03-16 05:49:20|549.03|546.63|549.79|547.39|549.79|547.39|549.03|546.63|0
1647409770000|2022-03-16 05:49:30|549.6|547.2|549.89|547.49|549.89|547.49|549.6|547.2|0
1647409780000|2022-03-16 05:49:40|550.08|547.68|550.36|547.96|550.36|547.96|549.98|547.58|0
1647409790000|2022-03-16 05:49:50|550.55|548.15|551.04|548.64|551.04|548.64|550.55|548.15|0
1647409800000|2022-03-16 05:50:00|551.51|549.11|550.94|548.54|551.51|549.11|550.94|548.54|0
1647409810000|2022-03-16 05:50:10|551.13|548.73|550.94|548.54|551.13|548.73|550.94|548.54|0
1647409820000|2022-03-16 05:50:20|550.75|548.35|550.75|548.35|550.84|548.44|550.75|548.35|0
1647409830000|2022-03-16 05:50:30|550.94|548.54|551.32|548.92|551.32|548.92|550.94|548.54|0
1647409840000|2022-03-16 05:50:40|551.42|549.02|551.51|549.11|551.51|549.11|551.42|549.02|0
1647409850000|2022-03-16 05:50:50|551.32|548.92|552.08|549.68|552.08|549.68|551.32|548.92|0
1647409860000|2022-03-16 05:51:00|552.18|549.78|552.18|549.78|552.18|549.78|552.18|549.78|0
1647409870000|2022-03-16 05:51:10|552.66|550.26|552.28|549.88|552.66|550.26|552.28|549.88|0
1647409880000|2022-03-16 05:51:20|552.08|549.68|552.28|549.88|552.28|549.88|552.08|549.68|0
1647409890000|2022-03-16 05:51:30|552.47|550.07|552.47|550.07|552.66|550.26|552.28|549.88|0
1647409900000|2022-03-16 05:51:40|552.85|550.45|553.04|550.64|553.04|550.64|552.85|550.45|0
1647409910000|2022-03-16 05:51:50|553.43|551.03|553.81|551.41|553.81|551.41|553.43|551.03|0
1647409920000|2022-03-16 05:52:00|553.91|551.51|553.81|551.41|554|551.6|553.81|551.41|0
1647409930000|2022-03-16 05:52:10|554|551.6|554.19|551.79|554.19|551.79|554|551.6|0
1647409940000|2022-03-16 05:52:20|554|551.6|554|551.6|554.19|551.79|554|551.6|0
1647409950000|2022-03-16 05:52:30|554.19|551.79|554.38|551.98|554.38|551.98|554.19|551.79|0
1647409960000|2022-03-16 05:52:40|554.19|551.79|554.38|551.98|554.38|551.98|554.19|551.79|0
1647409970000|2022-03-16 05:52:50|554.58|552.18|554.77|552.37|554.77|552.37|554.58|552.18|0
1647409980000|2022-03-16 05:53:00|554.96|552.56|554.77|552.37|554.96|552.56|554.77|552.37|0
1647409990000|2022-03-16 05:53:10|554.58|552.18|554.38|551.98|554.58|552.18|554.38|551.98|0
1647410000000|2022-03-16 05:53:20|554.19|551.79|554.38|551.98|554.38|551.98|554.19|551.79|0
1647410010000|2022-03-16 05:53:30|554.58|552.18|555.34|552.94|555.34|552.94|554.58|552.18|0
1647410020000|2022-03-16 05:53:40|555.54|553.14|554.96|552.56|555.54|553.14|554.87|552.47|0
1647410030000|2022-03-16 05:53:50|554.87|552.47|554.38|551.98|554.87|552.47|554.38|551.98|0
1647410040000|2022-03-16 05:54:00|554.58|552.18|554.96|552.56|554.96|552.56|554.58|552.18|0
1647410050000|2022-03-16 05:54:10|554.77|552.37|554.96|552.56|554.96|552.56|554.68|552.28|0
1647410060000|2022-03-16 05:54:20|554.77|552.37|554.77|552.37|554.77|552.37|554.58|552.18|0
1647410070000|2022-03-16 05:54:30|554.96|552.56|555.15|552.75|555.15|552.75|554.96|552.56|0
1647410080000|2022-03-16 05:54:40|554.96|552.56|555.25|552.85|555.25|552.85|554.96|552.56|0
1647410090000|2022-03-16 05:54:50|555.15|552.75|554.96|552.56|555.34|552.94|554.96|552.56|0
1647410100000|2022-03-16 05:55:00|554.77|552.37|555.15|552.75|555.15|552.75|554.77|552.37|0
1647410110000|2022-03-16 05:55:10|554.77|552.37|555.06|552.66|555.06|552.66|554.77|552.37|0
1647410120000|2022-03-16 05:55:20|555.15|552.75|555.06|552.66|555.15|552.75|554.96|552.56|0
1647410130000|2022-03-16 05:55:30|555.15|552.75|554.96|552.56|555.15|552.75|554.77|552.37|0
1647410140000|2022-03-16 05:55:40|555.15|552.75|555.15|552.75|555.15|552.75|555.15|552.75|0
1647410150000|2022-03-16 05:55:50|555.34|552.94|555.34|552.94|555.34|552.94|555.15|552.75|0
1647410160000|2022-03-16 05:56:00|555.44|553.04|555.54|553.14|555.73|553.33|555.34|552.94|0
1647410170000|2022-03-16 05:56:10|554.96|552.56|555.54|553.14|555.54|553.14|554.96|552.56|0
1647410180000|2022-03-16 05:56:20|555.34|552.94|555.92|553.52|555.92|553.52|555.34|552.94|0
1647410190000|2022-03-16 05:56:30|555.73|553.33|556.11|553.71|556.11|553.71|555.73|553.33|0
1647410200000|2022-03-16 05:56:40|555.83|553.43|556.11|553.71|556.11|553.71|555.83|553.43|0
1647410210000|2022-03-16 05:56:50|555.92|553.52|555.63|553.23|556.11|553.71|555.63|553.23|0
1647410220000|2022-03-16 05:57:00|555.92|553.52|556.11|553.71|556.11|553.71|555.92|553.52|0
1647410230000|2022-03-16 05:57:10|555.92|553.52|556.69|554.29|556.69|554.29|555.92|553.52|0
1647410240000|2022-03-16 05:57:20|556.21|553.81|555.73|553.33|556.21|553.81|555.73|553.33|0
1647410250000|2022-03-16 05:57:30|555.63|553.23|555.63|553.23|555.63|553.23|555.63|553.23|0
1647410260000|2022-03-16 05:57:40|555.73|553.33|555.63|553.23|555.73|553.33|555.63|553.23|0
1647410270000|2022-03-16 05:57:50|555.53|553.13|555.73|553.33|555.73|553.33|555.44|553.04|0
1647410280000|2022-03-16 05:58:00|555.53|553.13|555.06|552.66|555.53|553.13|554.77|552.37|0
1647410290000|2022-03-16 05:58:10|554.96|552.56|555.53|553.13|555.73|553.33|554.96|552.56|0
1647410300000|2022-03-16 05:58:20|555.34|552.94|555.15|552.75|555.34|552.94|555.15|552.75|0
1647410310000|2022-03-16 05:58:30|555.73|553.33|555.73|553.33|555.73|553.33|555.53|553.13|0
1647410320000|2022-03-16 05:58:40|555.15|552.75|554.96|552.56|555.15|552.75|554.77|552.37|0
1647410330000|2022-03-16 05:58:50|555.15|552.75|555.25|552.85|555.25|552.85|555.15|552.75|0
1647410340000|2022-03-16 05:59:00|555.34|552.94|555.73|553.33|555.73|553.33|555.34|552.94|0
1647410350000|2022-03-16 05:59:10|555.53|553.13|554.77|552.37|555.73|553.33|554.77|552.37|0
1647410360000|2022-03-16 05:59:20|554.96|552.56|555.15|552.75|555.15|552.75|554.77|552.37|0
1647410370000|2022-03-16 05:59:30|555.34|552.94|554.96|552.56|555.34|552.94|554.87|552.47|0
1647410380000|2022-03-16 05:59:40|555.06|552.66|554.96|552.56|555.34|552.94|554.96|552.56|0
1647410390000|2022-03-16 05:59:50|554.77|552.37|554.57|552.17|554.96|552.56|554.57|552.17|0
1647410400000|2022-03-16 06:00:00|554.96|552.56|555.15|552.75|555.15|552.75|554.96|552.56|0
1647410410000|2022-03-16 06:00:10|555.25|552.85|555.34|552.94|555.44|553.04|555.25|552.85|0
1647410420000|2022-03-16 06:00:20|555.15|552.75|555.15|552.75|555.15|552.75|555.15|552.75|0
1647410430000|2022-03-16 06:00:30|554.96|552.56|555.15|552.75|555.15|552.75|554.96|552.56|0
1647410440000|2022-03-16 06:00:40|554.87|552.47|555.15|552.75|555.15|552.75|554.87|552.47|0
1647410450000|2022-03-16 06:00:50|554.96|552.56|554.96|552.56|554.96|552.56|554.77|552.37|0
1647410460000|2022-03-16 06:01:00|554.87|552.47|554.87|552.47|554.96|552.56|554.87|552.47|0
1647410470000|2022-03-16 06:01:10|554.96|552.56|554.67|552.27|554.96|552.56|554.67|552.27|0
1647410480000|2022-03-16 06:01:20|554.77|552.37|555.06|552.66|555.06|552.66|554.77|552.37|0
1647410490000|2022-03-16 06:01:30|554.96|552.56|554.87|552.47|554.96|552.56|554.57|552.17|0
1647410500000|2022-03-16 06:01:40|555.15|552.75|554.57|552.17|555.15|552.75|554.38|551.98|0
1647410510000|2022-03-16 06:01:50|554.38|551.98|554.96|552.56|554.96|552.56|554.38|551.98|0
1647410520000|2022-03-16 06:02:00|554.77|552.37|554.77|552.37|554.77|552.37|554.57|552.17|0
1647410530000|2022-03-16 06:02:10|555.15|552.75|554.77|552.37|555.34|552.94|554.77|552.37|0
1647410540000|2022-03-16 06:02:20|554.48|552.08|554.48|552.08|554.48|552.08|554.48|552.08|0
1647410550000|2022-03-16 06:02:30|554.57|552.17|554.38|551.98|554.57|552.17|554.38|551.98|0
1647410570000|2022-03-16 06:02:50|554.57|552.17|554.19|551.79|554.57|552.17|554.19|551.79|0
1647410580000|2022-03-16 06:03:00|554.1|551.7|554.76|552.36|554.76|552.36|554.1|551.7|0
1647410590000|2022-03-16 06:03:10|554.96|552.56|554.76|552.36|555.15|552.75|554.76|552.36|0
1647410600000|2022-03-16 06:03:20|555.06|552.66|555.53|553.13|555.53|553.13|554.96|552.56|0
1647410610000|2022-03-16 06:03:30|555.34|552.94|555.34|552.94|555.53|553.13|555.34|552.94|0
1647410630000|2022-03-16 06:03:50|555.53|553.13|555.53|553.13|555.53|553.13|555.34|552.94|0
1647410640000|2022-03-16 06:04:00|555.34|552.94|555.15|552.75|555.34|552.94|554.96|552.56|0
1647410650000|2022-03-16 06:04:10|554.86|552.46|554.96|552.56|554.96|552.56|554.76|552.36|0
1647410660000|2022-03-16 06:04:20|554.57|552.17|554.76|552.36|554.86|552.46|554.57|552.17|0
1647410670000|2022-03-16 06:04:30|554.86|552.46|554.76|552.36|554.86|552.46|554.76|552.36|0
1647410680000|2022-03-16 06:04:40|554.57|552.17|554.38|551.98|554.67|552.27|554.38|551.98|0
1647410690000|2022-03-16 06:04:50|554|551.6|554|551.6|554|551.6|554|551.6|0
1647410700000|2022-03-16 06:05:00|554.19|551.79|554.38|551.98|554.57|552.17|554.19|551.79|0
1647410710000|2022-03-16 06:05:10|554.29|551.89|554.19|551.79|554.38|551.98|554.19|551.79|0
1647410720000|2022-03-16 06:05:20|554.29|551.89|554.19|551.79|554.29|551.89|554|551.6|0
1647410730000|2022-03-16 06:05:30|554|551.6|553.8|551.4|554|551.6|553.8|551.4|0
1647410740000|2022-03-16 06:05:40|553.9|551.5|553.8|551.4|554|551.6|553.8|551.4|0
1647410750000|2022-03-16 06:05:50|554|551.6|554.19|551.79|554.19|551.79|554|551.6|0
1647410760000|2022-03-16 06:06:00|554|551.6|554|551.6|554.19|551.79|554|551.6|0
1647410770000|2022-03-16 06:06:10|553.61|551.21|553.14|550.74|553.61|551.21|553.14|550.74|0
1647410780000|2022-03-16 06:06:20|552.65|550.25|552.85|550.45|552.85|550.45|552.65|550.25|0
1647410790000|2022-03-16 06:06:30|553.04|550.64|553.14|550.74|553.23|550.83|553.04|550.64|0
1647410800000|2022-03-16 06:06:40|553.42|551.02|553.42|551.02|553.42|551.02|553.04|550.64|0
1647410810000|2022-03-16 06:06:50|553.8|551.4|554.19|551.79|554.38|551.98|553.8|551.4|0
1647410820000|2022-03-16 06:07:00|554.48|552.08|554.19|551.79|554.48|552.08|554.1|551.7|0
1647410830000|2022-03-16 06:07:10|554|551.6|553.8|551.4|554|551.6|553.8|551.4|0
1647410840000|2022-03-16 06:07:20|553.71|551.31|552.46|550.06|553.71|551.31|552.46|550.06|0
1647410850000|2022-03-16 06:07:30|552.37|549.97|553.23|550.83|553.23|550.83|552.37|549.97|0
1647410860000|2022-03-16 06:07:40|553.04|550.64|553.04|550.64|553.04|550.64|552.65|550.25|0
1647410870000|2022-03-16 06:07:50|552.75|550.35|552.65|550.25|552.75|550.35|552.65|550.25|0
1647410880000|2022-03-16 06:08:00|552.85|550.45|553.52|551.12|553.52|551.12|552.85|550.45|0
1647410890000|2022-03-16 06:08:10|553.9|551.5|553.8|551.4|553.9|551.5|553.8|551.4|0
1647410900000|2022-03-16 06:08:20|554|551.6|554.38|551.98|554.38|551.98|554|551.6|0
1647410910000|2022-03-16 06:08:30|554.29|551.89|554.76|552.36|554.76|552.36|554.29|551.89|0
1647410920000|2022-03-16 06:08:40|555.25|552.85|554.57|552.17|555.25|552.85|554.57|552.17|0
1647410930000|2022-03-16 06:08:50|554.76|552.36|554.67|552.27|554.76|552.36|554.57|552.17|0
1647410940000|2022-03-16 06:09:00|554.76|552.36|554.76|552.36|554.76|552.36|554.76|552.36|0
1647410950000|2022-03-16 06:09:10|554.95|552.55|555.34|552.94|555.34|552.94|554.95|552.55|0
1647410960000|2022-03-16 06:09:20|555.53|553.13|554.76|552.36|555.53|553.13|554.76|552.36|0
1647410970000|2022-03-16 06:09:30|554.86|552.46|554.86|552.46|554.86|552.46|554.86|552.46|0
1647410980000|2022-03-16 06:09:40|554.95|552.55|554.76|552.36|554.95|552.55|554.76|552.36|0
1647410990000|2022-03-16 06:09:50|553.99|551.59|553.8|551.4|553.99|551.59|553.8|551.4|0
1647411000000|2022-03-16 06:10:00|553.9|551.5|554.29|551.89|554.29|551.89|553.9|551.5|0
1647411010000|2022-03-16 06:10:10|554.38|551.98|553.8|551.4|554.38|551.98|553.8|551.4|0
1647411020000|2022-03-16 06:10:20|554.19|551.79|554.19|551.79|554.29|551.89|554.19|551.79|0
1647411030000|2022-03-16 06:10:30|553.99|551.59|554.38|551.98|554.38|551.98|553.99|551.59|0
1647411040000|2022-03-16 06:10:40|554.19|551.79|554.29|551.89|554.38|551.98|554.19|551.79|0
1647411050000|2022-03-16 06:10:50|554.38|551.98|554.19|551.79|554.38|551.98|553.99|551.59|0
1647411070000|2022-03-16 06:11:10|554.29|551.89|554.09|551.69|554.29|551.89|554.09|551.69|0
1647411080000|2022-03-16 06:11:20|553.99|551.59|554.09|551.69|554.09|551.69|553.99|551.59|0
1647411090000|2022-03-16 06:11:30|553.99|551.59|553.61|551.21|553.99|551.59|553.61|551.21|0
1647411100000|2022-03-16 06:11:40|553.71|551.31|553.8|551.4|553.8|551.4|553.61|551.21|0
1647411110000|2022-03-16 06:11:50|553.61|551.21|553.61|551.21|553.71|551.31|553.61|551.21|0
1647411120000|2022-03-16 06:12:00|553.8|551.4|554.19|551.79|554.19|551.79|553.8|551.4|0
1647411130000|2022-03-16 06:12:10|553.9|551.5|554.38|551.98|554.38|551.98|553.8|551.4|0
1647411140000|2022-03-16 06:12:20|553.99|551.59|553.33|550.93|553.99|551.59|553.33|550.93|0
1647411150000|2022-03-16 06:12:30|553.61|551.21|552.56|550.16|553.61|551.21|552.56|550.16|0
1647411160000|2022-03-16 06:12:40|552.46|550.06|552.46|550.06|552.46|550.06|552.27|549.87|0
1647411170000|2022-03-16 06:12:50|552.37|549.97|552.46|550.06|552.46|550.06|552.37|549.97|0
1647411180000|2022-03-16 06:13:00|552.37|549.97|552.84|550.44|552.84|550.44|552.37|549.97|0
1647411190000|2022-03-16 06:13:10|553.61|551.21|553.71|551.31|553.9|551.5|553.61|551.21|0
1647411200000|2022-03-16 06:13:20|553.9|551.5|553.99|551.59|553.99|551.59|553.8|551.4|0
1647411210000|2022-03-16 06:13:30|553.8|551.4|553.8|551.4|553.99|551.59|553.8|551.4|0
1647411220000|2022-03-16 06:13:40|553.71|551.31|553.99|551.59|553.99|551.59|553.71|551.31|0
1647411230000|2022-03-16 06:13:50|553.61|551.21|553.03|550.63|553.61|551.21|553.03|550.63|0
1647411240000|2022-03-16 06:14:00|552.75|550.35|552.84|550.44|553.13|550.73|552.75|550.35|0
1647411250000|2022-03-16 06:14:10|553.03|550.63|552.94|550.54|553.13|550.73|552.94|550.54|0
1647411260000|2022-03-16 06:14:20|553.03|550.63|553.03|550.63|553.03|550.63|553.03|550.63|0
1647411270000|2022-03-16 06:14:30|552.84|550.44|552.65|550.25|552.84|550.44|552.56|550.16|0
1647411280000|2022-03-16 06:14:40|552.75|550.35|552.65|550.25|552.84|550.44|552.65|550.25|0
1647411290000|2022-03-16 06:14:50|552.84|550.44|553.13|550.73|553.13|550.73|552.84|550.44|0
1647411300000|2022-03-16 06:15:00|553.33|550.93|553.23|550.83|553.33|550.93|552.94|550.54|0
1647411310000|2022-03-16 06:15:10|553.33|550.93|553.52|551.12|553.52|551.12|553.33|550.93|0
1647411320000|2022-03-16 06:15:20|553.23|550.83|552.94|550.54|553.23|550.83|552.94|550.54|0
1647411330000|2022-03-16 06:15:30|552.84|550.44|553.33|550.93|553.33|550.93|552.84|550.44|0
1647411340000|2022-03-16 06:15:40|553.8|551.4|553.8|551.4|553.8|551.4|553.71|551.31|0
1647411350000|2022-03-16 06:15:50|553.61|551.21|553.42|551.02|553.61|551.21|553.42|551.02|0
1647411360000|2022-03-16 06:16:00|553.33|550.93|553.42|551.02|553.52|551.12|553.33|550.93|0
1647411370000|2022-03-16 06:16:10|553.61|551.21|553.42|551.02|553.61|551.21|553.42|551.02|0
1647411380000|2022-03-16 06:16:20|552.65|550.25|552.27|549.87|552.65|550.25|552.27|549.87|0
1647411390000|2022-03-16 06:16:30|552.46|550.06|552.37|549.97|552.46|550.06|552.37|549.97|0
1647411400000|2022-03-16 06:16:40|552.27|549.87|552.27|549.87|552.27|549.87|552.18|549.78|0
1647411410000|2022-03-16 06:16:50|552.08|549.68|552.08|549.68|552.18|549.78|552.08|549.68|0
1647411420000|2022-03-16 06:17:00|551.88|549.48|551.41|549.01|551.88|549.48|551.31|548.91|0
1647411430000|2022-03-16 06:17:10|551.12|548.72|550.16|547.76|551.12|548.72|550.16|547.76|0
1647411440000|2022-03-16 06:17:20|550.07|547.67|549.97|547.57|550.16|547.76|549.97|547.57|0
1647411450000|2022-03-16 06:17:30|550.16|547.76|550.93|548.53|550.93|548.53|550.16|547.76|0
1647411460000|2022-03-16 06:17:40|550.84|548.44|550.93|548.53|551.12|548.72|550.84|548.44|0
1647411470000|2022-03-16 06:17:50|551.12|548.72|551.12|548.72|551.12|548.72|550.93|548.53|0
1647411480000|2022-03-16 06:18:00|551.31|548.91|551.12|548.72|551.31|548.91|551.12|548.72|0
1647411490000|2022-03-16 06:18:10|550.54|548.14|550.74|548.34|550.74|548.34|550.16|547.76|0
1647411500000|2022-03-16 06:18:20|550.45|548.05|550.54|548.14|550.74|548.34|550.45|548.05|0
1647411510000|2022-03-16 06:18:30|550.74|548.34|550.54|548.14|550.74|548.34|550.54|548.14|0
1647411520000|2022-03-16 06:18:40|550.35|547.95|550.93|548.53|550.93|548.53|550.35|547.95|0
1647411530000|2022-03-16 06:18:50|550.74|548.34|550.64|548.24|550.74|548.34|550.64|548.24|0
1647411540000|2022-03-16 06:19:00|550.93|548.53|550.74|548.34|550.93|548.53|550.74|548.34|0
1647411550000|2022-03-16 06:19:10|550.64|548.24|550.64|548.24|550.64|548.24|550.54|548.14|0
1647411560000|2022-03-16 06:19:20|550.54|548.14|550.26|547.86|550.54|548.14|550.26|547.86|0
1647411570000|2022-03-16 06:19:30|550.16|547.76|550.16|547.76|550.16|547.76|550.16|547.76|0
1647411580000|2022-03-16 06:19:40|550.35|547.95|550.35|547.95|550.35|547.95|550.35|547.95|0
1647411590000|2022-03-16 06:19:50|549.97|547.57|550.07|547.67|550.16|547.76|549.97|547.57|0
1647411600000|2022-03-16 06:20:00|549.97|547.57|550.74|548.34|550.74|548.34|549.97|547.57|0
1647411610000|2022-03-16 06:20:10|550.64|548.24|550.45|548.05|550.74|548.34|550.45|548.05|0
1647411620000|2022-03-16 06:20:20|550.16|547.76|550.16|547.76|550.16|547.76|550.16|547.76|0
1647411630000|2022-03-16 06:20:30|550.26|547.86|550.16|547.76|550.26|547.86|550.16|547.76|0
1647411640000|2022-03-16 06:20:40|550.35|547.95|550.83|548.43|550.83|548.43|550.35|547.95|0
1647411650000|2022-03-16 06:20:50|551.03|548.63|550.93|548.53|551.03|548.63|550.93|548.53|0
1647411660000|2022-03-16 06:21:00|550.83|548.43|550.93|548.53|551.12|548.72|550.83|548.43|0
1647411670000|2022-03-16 06:21:10|551.03|548.63|551.12|548.72|551.12|548.72|551.03|548.63|0
1647411680000|2022-03-16 06:21:20|551.31|548.91|550.93|548.53|551.31|548.91|550.93|548.53|0
1647411690000|2022-03-16 06:21:30|551.12|548.72|550.73|548.33|551.12|548.72|550.73|548.33|0
1647411700000|2022-03-16 06:21:40|550.93|548.53|551.12|548.72|551.12|548.72|550.83|548.43|0
1647411710000|2022-03-16 06:21:50|550.93|548.53|550.93|548.53|551.03|548.63|550.93|548.53|0
1647411720000|2022-03-16 06:22:00|551.12|548.72|550.93|548.53|551.12|548.72|550.83|548.43|0
1647411730000|2022-03-16 06:22:10|550.83|548.43|550.73|548.33|550.83|548.43|550.73|548.33|0
1647411740000|2022-03-16 06:22:20|551.03|548.63|550.93|548.53|551.03|548.63|550.93|548.53|0
1647411750000|2022-03-16 06:22:30|550.83|548.43|550.83|548.43|550.93|548.53|550.73|548.33|0
1647411760000|2022-03-16 06:22:40|551.03|548.63|551.69|549.29|551.69|549.29|551.03|548.63|0
1647411770000|2022-03-16 06:22:50|551.88|549.48|551.69|549.29|551.88|549.48|551.69|549.29|0
1647411780000|2022-03-16 06:23:00|551.41|549.01|551.69|549.29|551.69|549.29|551.12|548.72|0
1647411790000|2022-03-16 06:23:10|551.6|549.2|551.41|549.01|551.69|549.29|551.41|549.01|0
1647411800000|2022-03-16 06:23:20|551.31|548.91|551.12|548.72|551.31|548.91|551.12|548.72|0
1647411810000|2022-03-16 06:23:30|551.02|548.62|550.73|548.33|551.02|548.62|550.54|548.14|0
1647411820000|2022-03-16 06:23:40|550.93|548.53|551.12|548.72|551.12|548.72|550.93|548.53|0
1647411830000|2022-03-16 06:23:50|551.02|548.62|551.12|548.72|551.12|548.72|551.02|548.62|0
1647411840000|2022-03-16 06:24:00|551.02|548.62|551.12|548.72|551.22|548.82|550.93|548.53|0
1647411850000|2022-03-16 06:24:10|551.02|548.62|550.64|548.24|551.02|548.62|550.64|548.24|0
1647411860000|2022-03-16 06:24:20|550.35|547.95|550.26|547.86|550.35|547.95|550.16|547.76|0
1647411870000|2022-03-16 06:24:30|550.16|547.76|549.97|547.57|550.16|547.76|549.97|547.57|0
1647411880000|2022-03-16 06:24:40|550.16|547.76|549.88|547.48|550.16|547.76|549.78|547.38|0
1647411890000|2022-03-16 06:24:50|549.97|547.57|550.16|547.76|550.16|547.76|549.97|547.57|0
1647411900000|2022-03-16 06:25:00|550.07|547.67|550.35|547.95|550.35|547.95|550.07|547.67|0
1647411910000|2022-03-16 06:25:10|549.97|547.57|550.07|547.67|550.26|547.86|549.97|547.57|0
1647411920000|2022-03-16 06:25:20|550.16|547.76|550.54|548.14|550.64|548.24|550.16|547.76|0
1647411930000|2022-03-16 06:25:30|550.64|548.24|551.02|548.62|551.02|548.62|550.64|548.24|0
1647411940000|2022-03-16 06:25:40|551.12|548.72|551.31|548.91|551.31|548.91|551.12|548.72|0
1647411950000|2022-03-16 06:25:50|550.92|548.52|551.22|548.82|551.22|548.82|550.92|548.52|0
1647411960000|2022-03-16 06:26:00|551.5|549.1|551.31|548.91|551.6|549.2|551.31|548.91|0
1647411970000|2022-03-16 06:26:10|551.12|548.72|551.31|548.91|551.41|549.01|551.12|548.72|0
1647411980000|2022-03-16 06:26:20|551.12|548.72|551.31|548.91|551.31|548.91|551.12|548.72|0
1647411990000|2022-03-16 06:26:30|551.22|548.82|551.31|548.91|551.31|548.91|551.22|548.82|0
1647412000000|2022-03-16 06:26:40|551.22|548.82|551.12|548.72|551.22|548.82|551.12|548.72|0
1647412010000|2022-03-16 06:26:50|550.92|548.52|551.02|548.62|551.02|548.62|550.92|548.52|0
1647412020000|2022-03-16 06:27:00|550.92|548.52|550.73|548.33|551.02|548.62|550.73|548.33|0
1647412030000|2022-03-16 06:27:10|551.12|548.72|551.41|549.01|551.41|549.01|551.12|548.72|0
1647412040000|2022-03-16 06:27:20|551.31|548.91|551.31|548.91|551.31|548.91|551.31|548.91|0
1647412050000|2022-03-16 06:27:30|551.5|549.1|551.31|548.91|551.5|549.1|551.31|548.91|0
1647412070000|2022-03-16 06:27:50|551.21|548.81|551.31|548.91|551.31|548.91|551.21|548.81|0
1647412080000|2022-03-16 06:28:00|551.5|549.1|551.21|548.81|551.69|549.29|551.21|548.81|0
1647412090000|2022-03-16 06:28:10|551.31|548.91|550.92|548.52|551.31|548.91|550.92|548.52|0
1647412100000|2022-03-16 06:28:20|551.12|548.72|551.5|549.1|551.5|549.1|551.12|548.72|0
1647412110000|2022-03-16 06:28:30|551.69|549.29|551.69|549.29|551.79|549.39|551.69|549.29|0
1647412120000|2022-03-16 06:28:40|551.88|549.48|552.36|549.96|552.36|549.96|551.88|549.48|0
1647412130000|2022-03-16 06:28:50|552.26|549.86|552.26|549.86|552.26|549.86|552.07|549.67|0
1647412140000|2022-03-16 06:29:00|552.17|549.77|552.17|549.77|552.26|549.86|552.17|549.77|0
1647412150000|2022-03-16 06:29:10|551.88|549.48|551.6|549.2|551.88|549.48|551.6|549.2|0
1647412160000|2022-03-16 06:29:20|551.5|549.1|551.5|549.1|551.79|549.39|551.5|549.1|0
1647412170000|2022-03-16 06:29:30|551.98|549.58|551.69|549.29|552.07|549.67|551.69|549.29|0
1647412180000|2022-03-16 06:29:40|551.88|549.48|551.88|549.48|551.88|549.48|551.88|549.48|0
1647412190000|2022-03-16 06:29:50|551.98|549.58|551.88|549.48|552.07|549.67|551.88|549.48|0
1647412200000|2022-03-16 06:30:00|552.07|549.67|552.17|549.77|552.45|550.05|552.07|549.67|0
1647412210000|2022-03-16 06:30:10|552.65|550.25|552.65|550.25|552.65|550.25|552.45|550.05|0
1647412220000|2022-03-16 06:30:20|552.17|549.77|552.45|550.05|552.45|550.05|552.17|549.77|0
1647412230000|2022-03-16 06:30:30|552.36|549.96|552.65|550.25|552.94|550.54|552.36|549.96|0
1647412240000|2022-03-16 06:30:40|552.45|550.05|552.65|550.25|552.65|550.25|552.36|549.96|0
1647412250000|2022-03-16 06:30:50|552.45|550.05|552.45|550.05|552.65|550.25|552.45|550.05|0
1647412260000|2022-03-16 06:31:00|552.55|550.15|552.75|550.35|552.75|550.35|552.45|550.05|0
1647412270000|2022-03-16 06:31:10|552.36|549.96|552.45|550.05|552.55|550.15|552.36|549.96|0
1647412280000|2022-03-16 06:31:20|552.65|550.25|552.65|550.25|552.65|550.25|552.65|550.25|0
1647412290000|2022-03-16 06:31:30|552.55|550.15|552.45|550.05|552.65|550.25|552.45|550.05|0
1647412300000|2022-03-16 06:31:40|552.55|550.15|552.07|549.67|552.55|550.15|552.07|549.67|0
1647412310000|2022-03-16 06:31:50|551.88|549.48|552.26|549.86|552.26|549.86|551.88|549.48|0
1647412320000|2022-03-16 06:32:00|552.07|549.67|552.45|550.05|552.45|550.05|552.07|549.67|0
1647412330000|2022-03-16 06:32:10|552.55|550.15|552.26|549.86|553.03|550.63|552.26|549.86|0
1647412340000|2022-03-16 06:32:20|552.07|549.67|551.11|548.71|552.07|549.67|550.92|548.52|0
1647412350000|2022-03-16 06:32:30|550.92|548.52|550.92|548.52|550.92|548.52|550.73|548.33|0
1647412360000|2022-03-16 06:32:40|550.54|548.14|550.35|547.95|550.73|548.33|550.35|547.95|0
1647412370000|2022-03-16 06:32:50|550.64|548.24|550.54|548.14|550.73|548.33|550.54|548.14|0
1647412380000|2022-03-16 06:33:00|550.45|548.05|550.73|548.33|550.92|548.52|550.35|547.95|0
1647412390000|2022-03-16 06:33:10|550.54|548.14|550.16|547.76|550.54|548.14|550.16|547.76|0
1647412400000|2022-03-16 06:33:20|550.07|547.67|549.39|546.99|550.07|547.67|549.39|546.99|0
1647412410000|2022-03-16 06:33:30|549.49|547.09|549.77|547.37|549.77|547.37|549.39|546.99|0
1647412420000|2022-03-16 06:33:40|549.68|547.28|549.49|547.09|549.68|547.28|549.49|547.09|0
1647412430000|2022-03-16 06:33:50|549.77|547.37|549.11|546.71|549.77|547.37|549.01|546.61|0
1647412440000|2022-03-16 06:34:00|549.2|546.8|549.58|547.18|549.58|547.18|549.01|546.61|0
1647412450000|2022-03-16 06:34:10|549.39|546.99|549.3|546.9|549.77|547.37|549.3|546.9|0
1647412460000|2022-03-16 06:34:20|549.39|546.99|549.77|547.37|549.77|547.37|549.39|546.99|0
1647412470000|2022-03-16 06:34:30|549.58|547.18|549.77|547.37|549.77|547.37|549.58|547.18|0
1647412480000|2022-03-16 06:34:40|549.97|547.57|549.68|547.28|549.97|547.57|549.68|547.28|0
1647412490000|2022-03-16 06:34:50|549.77|547.37|550.16|547.76|550.16|547.76|549.58|547.18|0
1647412500000|2022-03-16 06:35:00|550.26|547.86|550.26|547.86|550.26|547.86|550.26|547.86|0
1647412510000|2022-03-16 06:35:10|550.35|547.95|550.35|547.95|550.35|547.95|550.16|547.76|0
1647412520000|2022-03-16 06:35:20|550.73|548.33|550.73|548.33|550.73|548.33|550.54|548.14|0
1647412530000|2022-03-16 06:35:30|550.92|548.52|550.54|548.14|550.92|548.52|550.54|548.14|0
1647412540000|2022-03-16 06:35:40|550.16|547.76|549.2|546.8|550.16|547.76|549.2|546.8|0
1647412550000|2022-03-16 06:35:50|549.3|546.9|549.97|547.57|549.97|547.57|549.3|546.9|0
1647412560000|2022-03-16 06:36:00|550.16|547.76|550.35|547.95|550.54|548.14|550.16|547.76|0
1647412570000|2022-03-16 06:36:10|550.54|548.14|550.35|547.95|550.64|548.24|550.35|547.95|0
1647412580000|2022-03-16 06:36:20|550.16|547.76|550.16|547.76|550.35|547.95|550.16|547.76|0
1647412590000|2022-03-16 06:36:30|550.54|548.14|550.73|548.33|550.73|548.33|550.54|548.14|0
1647412600000|2022-03-16 06:36:40|550.35|547.95|550.54|548.14|550.54|548.14|550.35|547.95|0
1647412610000|2022-03-16 06:36:50|550.35|547.95|550.35|547.95|550.45|548.05|550.35|547.95|0
1647412620000|2022-03-16 06:37:00|550.16|547.76|550.16|547.76|550.16|547.76|550.16|547.76|0
1647412630000|2022-03-16 06:37:10|550.35|547.95|549.77|547.37|550.35|547.95|549.77|547.37|0
1647412640000|2022-03-16 06:37:20|549.96|547.56|550.16|547.76|550.16|547.76|549.96|547.56|0
1647412650000|2022-03-16 06:37:30|549.87|547.47|549.87|547.47|549.87|547.47|549.87|547.47|0
1647412660000|2022-03-16 06:37:40|549.77|547.37|550.35|547.95|550.35|547.95|549.77|547.37|0
1647412670000|2022-03-16 06:37:50|550.54|548.14|550.54|548.14|550.54|548.14|550.54|548.14|0
1647412680000|2022-03-16 06:38:00|550.45|548.05|550.73|548.33|550.73|548.33|550.35|547.95|0
1647412690000|2022-03-16 06:38:10|550.92|548.52|550.64|548.24|550.92|548.52|550.64|548.24|0
1647412700000|2022-03-16 06:38:20|550.54|548.14|550.92|548.52|550.92|548.52|550.54|548.14|0
1647412710000|2022-03-16 06:38:30|550.73|548.33|550.92|548.52|550.92|548.52|550.73|548.33|0
1647412740000|2022-03-16 06:39:00|551.3|548.9|551.11|548.71|551.3|548.9|551.11|548.71|0
1647412750000|2022-03-16 06:39:10|549.96|547.56|549.96|547.56|550.16|547.76|549.96|547.56|0
1647412760000|2022-03-16 06:39:20|550.16|547.76|549.96|547.56|550.16|547.76|549.96|547.56|0
1647412770000|2022-03-16 06:39:30|550.16|547.76|549.96|547.56|550.16|547.76|549.96|547.56|0
1647412780000|2022-03-16 06:39:40|549.2|546.8|549.3|546.9|549.3|546.9|549.2|546.8|0
1647412790000|2022-03-16 06:39:50|549.39|546.99|549.39|546.99|549.39|546.99|549.39|546.99|0
1647412800000|2022-03-16 06:40:00|549.49|547.09|549.77|547.37|549.77|547.37|549.49|547.09|0
1647412810000|2022-03-16 06:40:10|549.58|547.18|549.77|547.37|549.77|547.37|549.49|547.09|0
1647412820000|2022-03-16 06:40:20|549.96|547.56|549.77|547.37|549.96|547.56|549.77|547.37|0
1647412830000|2022-03-16 06:40:30|549.58|547.18|550.73|548.33|550.73|548.33|549.58|547.18|0
1647412840000|2022-03-16 06:40:40|550.54|548.14|551.49|549.09|551.49|549.09|550.54|548.14|0
1647412850000|2022-03-16 06:40:50|551.3|548.9|551.3|548.9|551.3|548.9|551.3|548.9|0
1647412860000|2022-03-16 06:41:00|551.11|548.71|550.73|548.33|551.11|548.71|550.73|548.33|0
1647412870000|2022-03-16 06:41:10|550.45|548.05|549.96|547.56|550.73|548.33|549.96|547.56|0
1647412880000|2022-03-16 06:41:20|549.58|547.18|549.49|547.09|549.58|547.18|549.49|547.09|0
1647412890000|2022-03-16 06:41:30|549.58|547.18|549.39|546.99|549.68|547.28|549.39|546.99|0
1647412900000|2022-03-16 06:41:40|549.58|547.18|549.49|547.09|549.58|547.18|549.39|546.99|0
1647412910000|2022-03-16 06:41:50|549.39|546.99|549.49|547.09|549.49|547.09|549.2|546.8|0
1647412920000|2022-03-16 06:42:00|549.58|547.18|549.87|547.47|549.87|547.47|549.58|547.18|0
1647412930000|2022-03-16 06:42:10|549.77|547.37|549.77|547.37|549.87|547.47|549.77|547.37|0
1647412940000|2022-03-16 06:42:20|549.68|547.28|549.77|547.37|549.96|547.56|549.68|547.28|0
1647412950000|2022-03-16 06:42:30|549.68|547.28|549.49|547.09|549.87|547.47|549.49|547.09|0
1647412960000|2022-03-16 06:42:40|549.39|546.99|549.2|546.8|549.39|546.99|549.2|546.8|0
1647412970000|2022-03-16 06:42:50|548.92|546.52|549.01|546.61|549.01|546.61|548.82|546.42|0
1647412980000|2022-03-16 06:43:00|548.73|546.33|548.63|546.23|548.82|546.42|548.63|546.23|0
1647412990000|2022-03-16 06:43:10|548.72|546.32|548.82|546.42|549.01|546.61|548.72|546.32|0
1647413000000|2022-03-16 06:43:20|548.63|546.23|548.63|546.23|548.72|546.32|548.63|546.23|0
1647413010000|2022-03-16 06:43:30|548.82|546.42|546.72|544.32|549.01|546.61|546.72|544.32|0
1647413020000|2022-03-16 06:43:40|547.1|544.7|546.72|544.32|547.1|544.7|546.72|544.32|0
1647413030000|2022-03-16 06:43:50|545.29|542.89|545.39|542.99|545.77|543.37|545.29|542.89|0
1647413040000|2022-03-16 06:44:00|545.58|543.18|545.96|543.56|545.96|543.56|545.58|543.18|0
1647413050000|2022-03-16 06:44:10|545.77|543.37|545.96|543.56|545.96|543.56|545.77|543.37|0
1647413060000|2022-03-16 06:44:20|546.34|543.94|546.72|544.32|546.72|544.32|546.34|543.94|0
1647413070000|2022-03-16 06:44:30|546.91|544.51|546.34|543.94|546.91|544.51|546.15|543.75|0
1647413080000|2022-03-16 06:44:40|546.05|543.65|546.15|543.75|546.15|543.75|546.05|543.65|0
1647413090000|2022-03-16 06:44:50|546.25|543.85|546.15|543.75|546.25|543.85|545.96|543.56|0
1647413100000|2022-03-16 06:45:00|546.25|543.85|546.44|544.04|546.53|544.13|546.25|543.85|0
1647413110000|2022-03-16 06:45:10|546.34|543.94|546.25|543.85|546.34|543.94|546.25|543.85|0
1647413120000|2022-03-16 06:45:20|546.44|544.04|545.96|543.56|546.44|544.04|545.96|543.56|0
1647413130000|2022-03-16 06:45:30|545.77|543.37|545.57|543.17|545.77|543.37|545.57|543.17|0
1647413140000|2022-03-16 06:45:40|545.38|542.98|545.67|543.27|545.67|543.27|545.38|542.98|0
1647413150000|2022-03-16 06:45:50|545.96|543.56|545.96|543.56|546.15|543.75|545.96|543.56|0
1647413160000|2022-03-16 06:46:00|545.77|543.37|545.77|543.37|545.77|543.37|545.77|543.37|0
1647413170000|2022-03-16 06:46:10|545.76|543.36|545.38|542.98|545.76|543.36|545.38|542.98|0
1647413180000|2022-03-16 06:46:20|545.19|542.79|545.38|542.98|545.38|542.98|545.19|542.79|0
1647413190000|2022-03-16 06:46:30|545.19|542.79|545.19|542.79|545.19|542.79|545.19|542.79|0
1647413200000|2022-03-16 06:46:40|545.29|542.89|545.57|543.17|545.57|543.17|545.29|542.89|0
1647413210000|2022-03-16 06:46:50|546.33|543.93|546.52|544.12|546.81|544.41|546.33|543.93|0
1647413220000|2022-03-16 06:47:00|546.71|544.31|545.76|543.36|546.71|544.31|545.76|543.36|0
1647413230000|2022-03-16 06:47:10|545.86|543.46|545.57|543.17|546.05|543.65|545.57|543.17|0
1647413240000|2022-03-16 06:47:20|545.38|542.98|545.67|543.27|545.67|543.27|545.38|542.98|0
1647413250000|2022-03-16 06:47:30|545.57|543.17|545.86|543.46|545.95|543.55|545.57|543.17|0
1647413260000|2022-03-16 06:47:40|546.05|543.65|545.67|543.27|546.05|543.65|545.67|543.27|0
1647413270000|2022-03-16 06:47:50|545.76|543.36|545.57|543.17|545.76|543.36|545.48|543.08|0
1647413280000|2022-03-16 06:48:00|545.76|543.36|545.86|543.46|545.86|543.46|545.1|542.7|0
1647413290000|2022-03-16 06:48:10|546.05|543.65|545.86|543.46|546.05|543.65|545.86|543.46|0
1647413300000|2022-03-16 06:48:20|546.05|543.65|545.86|543.46|546.05|543.65|545.86|543.46|0
1647413310000|2022-03-16 06:48:30|546.24|543.84|545.67|543.27|546.24|543.84|545.67|543.27|0
1647413320000|2022-03-16 06:48:40|545.48|543.08|545.28|542.88|545.48|543.08|545.28|542.88|0
1647413330000|2022-03-16 06:48:50|545.47|543.07|545.47|543.07|545.47|543.07|545.47|543.07|0
1647413340000|2022-03-16 06:49:00|545.28|542.88|545.86|543.46|545.86|543.46|545.28|542.88|0
1647413350000|2022-03-16 06:49:10|546.05|543.65|546.05|543.65|546.24|543.84|546.05|543.65|0
1647413360000|2022-03-16 06:49:20|546.14|543.74|546.05|543.65|546.43|544.03|546.05|543.65|0
1647413370000|2022-03-16 06:49:30|545.95|543.55|544.33|541.93|545.95|543.55|544.33|541.93|0
1647413380000|2022-03-16 06:49:40|544.24|541.84|543.77|541.37|544.24|541.84|543.77|541.37|0
1647413390000|2022-03-16 06:49:50|543.67|541.27|543.95|541.55|543.96|541.56|543.67|541.27|0
1647413400000|2022-03-16 06:50:00|543.77|541.37|544.33|541.93|544.33|541.93|543.77|541.37|0
1647413410000|2022-03-16 06:50:10|544.71|542.31|544.52|542.12|544.71|542.31|544.52|542.12|0
1647413420000|2022-03-16 06:50:20|544.33|541.93|544.71|542.31|544.71|542.31|544.33|541.93|0
1647413430000|2022-03-16 06:50:30|544.9|542.5|546.23|543.83|546.23|543.83|544.9|542.5|0
1647413440000|2022-03-16 06:50:40|546.43|544.03|546.52|544.12|546.52|544.12|546.43|544.03|0
1647413450000|2022-03-16 06:50:50|546.43|544.03|546.81|544.41|546.81|544.41|546.43|544.03|0
1647413470000|2022-03-16 06:51:10|547|544.6|547.57|545.17|547.57|545.17|547|544.6|0
1647413480000|2022-03-16 06:51:20|547.76|545.36|547.76|545.36|547.76|545.36|547.76|545.36|0
1647413490000|2022-03-16 06:51:30|547.95|545.55|547.76|545.36|547.95|545.55|547.76|545.36|0
1647413500000|2022-03-16 06:51:40|547.95|545.55|548.33|545.93|548.33|545.93|547.95|545.55|0
1647413510000|2022-03-16 06:51:50|548.14|545.74|547.57|545.17|548.14|545.74|547.57|545.17|0
1647413520000|2022-03-16 06:52:00|547.38|544.98|547.57|545.17|547.76|545.36|547.19|544.79|0
1647413530000|2022-03-16 06:52:10|547.76|545.36|547.38|544.98|547.76|545.36|547.19|544.79|0
1647413540000|2022-03-16 06:52:20|547.19|544.79|547.57|545.17|547.57|545.17|547.19|544.79|0
1647413550000|2022-03-16 06:52:30|547.76|545.36|547.38|544.98|547.76|545.36|547.38|544.98|0
1647413560000|2022-03-16 06:52:40|547.57|545.17|547.38|544.98|547.76|545.36|547.38|544.98|0
1647413570000|2022-03-16 06:52:50|547.28|544.88|547|544.6|547.28|544.88|547|544.6|0
1647413580000|2022-03-16 06:53:00|547.19|544.79|547.19|544.79|547.28|544.88|547|544.6|0
1647413600000|2022-03-16 06:53:20|547|544.6|547.19|544.79|547.19|544.79|547|544.6|0
1647413610000|2022-03-16 06:53:30|547|544.6|546.04|543.64|547|544.6|546.04|543.64|0
1647413620000|2022-03-16 06:53:40|545.85|543.45|545.85|543.45|545.95|543.55|545.85|543.45|0
1647413630000|2022-03-16 06:53:50|546.42|544.02|546.42|544.02|546.61|544.21|546.42|544.02|0
1647413640000|2022-03-16 06:54:00|546.23|543.83|545.47|543.07|546.23|543.83|545.47|543.07|0
1647413650000|2022-03-16 06:54:10|545.66|543.26|545.47|543.07|545.66|543.26|545.47|543.07|0
1647413660000|2022-03-16 06:54:20|545.28|542.88|544.52|542.12|545.47|543.07|544.52|542.12|0
1647413670000|2022-03-16 06:54:30|544.71|542.31|544.71|542.31|544.71|542.31|544.71|542.31|0
1647413680000|2022-03-16 06:54:40|544.52|542.12|544.71|542.31|544.71|542.31|544.52|542.12|0
1647413690000|2022-03-16 06:54:50|544.52|542.12|544.33|541.93|544.52|542.12|544.33|541.93|0
1647413700000|2022-03-16 06:55:00|544.52|542.12|544.71|542.31|544.81|542.41|544.52|542.12|0
1647413710000|2022-03-16 06:55:10|545.09|542.69|544.9|542.5|545.09|542.69|544.9|542.5|0
1647413720000|2022-03-16 06:55:20|545|542.6|545.09|542.69|545.09|542.69|544.9|542.5|0
1647413730000|2022-03-16 06:55:30|545.57|543.17|545.76|543.36|545.95|543.55|545.47|543.07|0
1647413740000|2022-03-16 06:55:40|545.85|543.45|546.04|543.64|546.04|543.64|545.85|543.45|0
1647413750000|2022-03-16 06:55:50|546.23|543.83|546.23|543.83|546.23|543.83|546.14|543.74|0
1647413760000|2022-03-16 06:56:00|546.33|543.93|546.42|544.02|546.42|544.02|546.33|543.93|0
1647413770000|2022-03-16 06:56:10|546.52|544.12|546.61|544.21|546.8|544.4|546.52|544.12|0
1647413780000|2022-03-16 06:56:20|546.8|544.4|546.8|544.4|546.8|544.4|546.71|544.31|0
1647413790000|2022-03-16 06:56:30|546.61|544.21|546.9|544.5|546.9|544.5|546.61|544.21|0
1647413800000|2022-03-16 06:56:40|546.99|544.59|546.8|544.4|546.99|544.59|546.8|544.4|0
1647413810000|2022-03-16 06:56:50|546.99|544.59|546.71|544.31|546.99|544.59|546.61|544.21|0
1647413820000|2022-03-16 06:57:00|546.8|544.4|546.61|544.21|546.99|544.59|546.61|544.21|0
1647413830000|2022-03-16 06:57:10|546.42|544.02|546.61|544.21|546.61|544.21|546.42|544.02|0
1647413840000|2022-03-16 06:57:20|546.52|544.12|546.52|544.12|546.61|544.21|546.52|544.12|0
1647413850000|2022-03-16 06:57:30|546.42|544.02|546.23|543.83|546.42|544.02|546.23|543.83|0
1647413860000|2022-03-16 06:57:40|546.04|543.64|546.04|543.64|546.14|543.74|546.04|543.64|0
1647413880000|2022-03-16 06:58:00|545.85|543.45|545.85|543.45|546.04|543.64|545.85|543.45|0
1647413890000|2022-03-16 06:58:10|545.66|543.26|544.9|542.5|545.66|543.26|544.9|542.5|0
1647413900000|2022-03-16 06:58:20|544.71|542.31|544.52|542.12|544.9|542.5|544.52|542.12|0
1647413910000|2022-03-16 06:58:30|544.33|541.93|544.43|542.03|544.43|542.03|544.33|541.93|0
1647413920000|2022-03-16 06:58:40|544.33|541.93|544.33|541.93|544.33|541.93|544.24|541.84|0
1647413930000|2022-03-16 06:58:50|544.52|542.12|544.33|541.93|544.52|542.12|544.33|541.93|0
1647413940000|2022-03-16 06:59:00|544.52|542.12|544.24|541.84|544.52|542.12|544.14|541.74|0
1647413950000|2022-03-16 06:59:10|544.33|541.93|543.95|541.55|544.33|541.93|543.95|541.55|0
1647413960000|2022-03-16 06:59:20|543.76|541.36|543.19|540.79|543.76|541.36|543.19|540.79|0
1647413970000|2022-03-16 06:59:30|543.38|540.98|543.48|541.08|543.57|541.17|543.38|540.98|0
1647413980000|2022-03-16 06:59:40|543.76|541.36|543.95|541.55|543.95|541.55|543.76|541.36|0
1647413990000|2022-03-16 06:59:50|543.86|541.46|543.38|540.98|543.95|541.55|543.38|540.98|0
1647414000000|2022-03-16 07:00:00|543.19|540.79|543.19|540.79|543.38|540.98|543|540.6|0
1647414010000|2022-03-16 07:00:10|544.14|541.74|543.29|540.89|544.14|541.74|543.29|540.89|0
1647414020000|2022-03-16 07:00:20|543.76|541.36|543.76|541.36|543.95|541.55|543.76|541.36|0
1647414030000|2022-03-16 07:00:30|543.86|541.46|544.52|542.12|544.52|542.12|543.86|541.46|0
1647414040000|2022-03-16 07:00:40|544.33|541.93|544.62|542.22|544.62|542.22|544.33|541.93|0
1647414050000|2022-03-16 07:00:50|544.71|542.31|544.14|541.74|544.71|542.31|544.14|541.74|0
1647414060000|2022-03-16 07:01:00|543.86|541.46|543.76|541.36|543.86|541.46|543.76|541.36|0
1647414070000|2022-03-16 07:01:10|544.71|542.31|545.28|542.88|545.47|543.07|544.71|542.31|0
1647414080000|2022-03-16 07:01:20|545.19|542.79|544.9|542.5|545.19|542.79|544.9|542.5|0
1647414090000|2022-03-16 07:01:30|545.09|542.69|544.71|542.31|545.09|542.69|544.71|542.31|0
1647414100000|2022-03-16 07:01:40|544.52|542.12|544.33|541.93|544.52|542.12|544.14|541.74|0
1647414110000|2022-03-16 07:01:50|544.24|541.84|544.33|541.93|544.33|541.93|544.24|541.84|0
1647414120000|2022-03-16 07:02:00|544.14|541.74|544.14|541.74|544.33|541.93|544.14|541.74|0
1647414130000|2022-03-16 07:02:10|544.33|541.93|544.71|542.31|544.71|542.31|544.33|541.93|0
1647414140000|2022-03-16 07:02:20|544.9|542.5|544.71|542.31|545.28|542.88|544.71|542.31|0
1647414150000|2022-03-16 07:02:30|544.9|542.5|544.52|542.12|544.9|542.5|544.52|542.12|0
1647414160000|2022-03-16 07:02:40|544.14|541.74|544.81|542.41|544.81|542.41|544.14|541.74|0
1647414170000|2022-03-16 07:02:50|544.62|542.22|544.43|542.03|544.62|542.22|544.33|541.93|0
1647414180000|2022-03-16 07:03:00|544.33|541.93|544.14|541.74|544.33|541.93|543.86|541.46|0
1647414190000|2022-03-16 07:03:10|544.33|541.93|544.33|541.93|544.52|542.12|544.33|541.93|0
1647414200000|2022-03-16 07:03:20|544.52|542.12|544.52|542.12|544.81|542.41|544.52|542.12|0
1647414210000|2022-03-16 07:03:30|544.71|542.31|544.9|542.5|544.9|542.5|544.62|542.22|0
1647414220000|2022-03-16 07:03:40|544.81|542.41|544.81|542.41|544.81|542.41|544.81|542.41|0
1647414230000|2022-03-16 07:03:50|544.71|542.31|544.71|542.31|544.81|542.41|544.71|542.31|0
1647414240000|2022-03-16 07:04:00|544.81|542.41|544.71|542.31|544.9|542.5|544.71|542.31|0
1647414250000|2022-03-16 07:04:10|544.9|542.5|544.52|542.12|544.9|542.5|544.52|542.12|0
1647414260000|2022-03-16 07:04:20|545.09|542.69|544.52|542.12|545.09|542.69|544.52|542.12|0
1647414270000|2022-03-16 07:04:30|544.71|542.31|544.9|542.5|544.9|542.5|544.71|542.31|0
1647414280000|2022-03-16 07:04:40|545|542.6|544.62|542.22|545|542.6|544.62|542.22|0
1647414290000|2022-03-16 07:04:50|544.52|542.12|544.71|542.31|544.9|542.5|544.52|542.12|0
1647414300000|2022-03-16 07:05:00|544.28|542.36|545.23|543.31|545.23|543.31|544.28|542.36|0
1647414310000|2022-03-16 07:05:10|545.04|543.12|544.95|543.03|545.04|543.12|544.85|542.93|0
1647414320000|2022-03-16 07:05:20|545.04|543.12|545.14|543.22|545.14|543.22|544.85|542.93|0
1647414330000|2022-03-16 07:05:30|545.23|543.31|545.23|543.31|545.23|543.31|545.14|543.22|0
1647414340000|2022-03-16 07:05:40|544.47|542.55|544.57|542.65|544.57|542.65|544.47|542.55|0
1647414350000|2022-03-16 07:05:50|544.47|542.55|544|542.08|544.47|542.55|544|542.08|0
1647414360000|2022-03-16 07:06:00|543.9|541.98|544.09|542.17|544.09|542.17|543.9|541.98|0
1647414370000|2022-03-16 07:06:10|543.33|541.41|541.81|539.89|543.33|541.41|541.81|539.89|0
1647414380000|2022-03-16 07:06:20|542|540.08|542.57|540.65|542.57|540.65|542|540.08|0
1647414390000|2022-03-16 07:06:30|542.38|540.46|543.9|541.98|543.9|541.98|542.38|540.46|0
1647414400000|2022-03-16 07:06:40|544.09|542.17|544.09|542.17|544.09|542.17|544.09|542.17|0
1647414410000|2022-03-16 07:06:50|544.47|542.55|544.28|542.36|544.47|542.55|544.28|542.36|0
1647414420000|2022-03-16 07:07:00|544.19|542.27|544.28|542.36|544.28|542.36|544.19|542.27|0
1647414430000|2022-03-16 07:07:10|544.47|542.55|544.47|542.55|544.66|542.74|544.47|542.55|0
1647414440000|2022-03-16 07:07:20|544.66|542.74|544.85|542.93|544.85|542.93|544.47|542.55|0
1647414450000|2022-03-16 07:07:30|544.28|542.36|543.71|541.79|544.47|542.55|543.71|541.79|0
1647414460000|2022-03-16 07:07:40|543.9|541.98|543.71|541.79|543.9|541.98|543.71|541.79|0
1647414470000|2022-03-16 07:07:50|543.52|541.6|543.71|541.79|543.71|541.79|543.52|541.6|0
1647414480000|2022-03-16 07:08:00|543.52|541.6|543.52|541.6|543.71|541.79|543.52|541.6|0
1647414490000|2022-03-16 07:08:10|543.71|541.79|543.33|541.41|543.71|541.79|543.33|541.41|0
1647414500000|2022-03-16 07:08:20|543.52|541.6|542.67|540.75|543.52|541.6|542.67|540.75|0
1647414510000|2022-03-16 07:08:30|542.57|540.65|542.57|540.65|542.57|540.65|542.48|540.56|0
1647414520000|2022-03-16 07:08:40|542.76|540.84|543.62|541.7|543.62|541.7|542.76|540.84|0
1647414530000|2022-03-16 07:08:50|543.52|541.6|543.33|541.41|543.52|541.6|543.33|541.41|0
1647414540000|2022-03-16 07:09:00|545.23|543.31|543.71|541.79|545.23|543.31|543.52|541.6|0
1647414550000|2022-03-16 07:09:10|542.57|540.65|541.62|539.7|542.57|540.65|541.62|539.7|0
1647414560000|2022-03-16 07:09:20|541.82|539.9|541.62|539.7|541.82|539.9|541.62|539.7|0
1647414570000|2022-03-16 07:09:30|541.82|539.9|541.82|539.9|542.01|540.09|541.82|539.9|0
1647414580000|2022-03-16 07:09:40|541.62|539.7|542.01|540.09|542.01|540.09|541.62|539.7|0
1647414590000|2022-03-16 07:09:50|541.82|539.9|541.05|539.13|541.82|539.9|541.05|539.13|0
1647414600000|2022-03-16 07:10:00|540.86|538.94|540.1|538.18|540.86|538.94|540.1|538.18|0
1647414610000|2022-03-16 07:10:10|540.2|538.28|540.86|538.94|540.86|538.94|540.2|538.28|0
1647414620000|2022-03-16 07:10:20|541.05|539.13|540.67|538.75|541.05|539.13|540.67|538.75|0
1647414630000|2022-03-16 07:10:30|540.48|538.56|539.91|537.99|540.48|538.56|539.91|537.99|0
1647414640000|2022-03-16 07:10:40|539.72|537.8|538.96|537.04|539.72|537.8|538.96|537.04|0
1647414650000|2022-03-16 07:10:50|539.34|537.42|538.96|537.04|539.34|537.42|538.96|537.04|0
1647414660000|2022-03-16 07:11:00|539.15|537.23|539.15|537.23|539.15|537.23|538.96|537.04|0
1647414670000|2022-03-16 07:11:10|539.06|537.14|538.96|537.04|539.15|537.23|538.77|536.85|0
1647414680000|2022-03-16 07:11:20|538.87|536.95|538.58|536.66|538.87|536.95|538.58|536.66|0
1647414690000|2022-03-16 07:11:30|538.77|536.85|538.96|537.04|538.96|537.04|538.58|536.66|0
1647414700000|2022-03-16 07:11:40|538.77|536.85|538.96|537.04|538.96|537.04|538.58|536.66|0
1647414710000|2022-03-16 07:11:50|539.15|537.23|539.34|537.42|539.34|537.42|539.15|537.23|0
1647414720000|2022-03-16 07:12:00|539.15|537.23|539.06|537.14|539.15|537.23|538.96|537.04|0
1647414730000|2022-03-16 07:12:10|539.15|537.23|540.39|538.47|540.39|538.47|539.15|537.23|0
1647414740000|2022-03-16 07:12:20|540.48|538.56|540.2|538.28|540.48|538.56|540.2|538.28|0
1647414750000|2022-03-16 07:12:30|540.67|538.75|540.86|538.94|540.86|538.94|540.58|538.66|0
1647414760000|2022-03-16 07:12:40|541.05|539.13|541.43|539.51|541.43|539.51|541.05|539.13|0
1647414770000|2022-03-16 07:12:50|541.24|539.32|541.05|539.13|541.24|539.32|541.05|539.13|0
1647414780000|2022-03-16 07:13:00|541.24|539.32|541.15|539.23|541.24|539.32|541.15|539.23|0
1647414790000|2022-03-16 07:13:10|541.05|539.13|541.24|539.32|541.24|539.32|541.05|539.13|0
1647414800000|2022-03-16 07:13:20|541.15|539.23|541.05|539.13|541.43|539.51|541.05|539.13|0
1647414810000|2022-03-16 07:13:30|541.24|539.32|541.05|539.13|541.24|539.32|541.05|539.13|0
1647414820000|2022-03-16 07:13:40|540.86|538.94|540.29|538.37|540.86|538.94|540.29|538.37|0
1647414830000|2022-03-16 07:13:50|540.39|538.47|540.29|538.37|540.39|538.47|540.1|538.18|0
1647414840000|2022-03-16 07:14:00|540.1|538.18|539.82|537.9|540.2|538.28|539.72|537.8|0
1647414850000|2022-03-16 07:14:10|539.72|537.8|539.44|537.52|539.72|537.8|539.34|537.42|0
1647414860000|2022-03-16 07:14:20|539.15|537.23|539.06|537.14|539.15|537.23|538.77|536.85|0
1647414870000|2022-03-16 07:14:30|539.15|537.23|539.15|537.23|539.53|537.61|539.15|537.23|0
1647414880000|2022-03-16 07:14:40|539.34|537.42|538.96|537.04|539.34|537.42|538.96|537.04|0
1647414890000|2022-03-16 07:14:50|539.15|537.23|538.2|536.28|539.15|537.23|538.2|536.28|0
1647414900000|2022-03-16 07:15:00|538.39|536.47|539.15|537.23|539.15|537.23|538.39|536.47|0
1647414910000|2022-03-16 07:15:10|539.25|537.33|539.15|537.23|539.25|537.33|539.15|537.23|0
1647414920000|2022-03-16 07:15:20|539.25|537.33|539.44|537.52|539.44|537.52|539.15|537.23|0
1647414930000|2022-03-16 07:15:30|539.53|537.61|539.91|537.99|539.91|537.99|539.53|537.61|0
1647414940000|2022-03-16 07:15:40|539.72|537.8|539.72|537.8|539.82|537.9|539.72|537.8|0
1647414950000|2022-03-16 07:15:50|539.63|537.71|539.53|537.61|539.63|537.71|539.53|537.61|0
1647414960000|2022-03-16 07:16:00|539.34|537.42|538.87|536.95|539.53|537.61|538.87|536.95|0
1647414970000|2022-03-16 07:16:10|538.96|537.04|539.15|537.23|539.15|537.23|538.96|537.04|0
1647414980000|2022-03-16 07:16:20|539.06|537.14|539.15|537.23|539.15|537.23|539.06|537.14|0
1647414990000|2022-03-16 07:16:30|539.53|537.61|540.1|538.18|540.1|538.18|539.53|537.61|0
1647415000000|2022-03-16 07:16:40|540.48|538.56|540.29|538.37|540.48|538.56|540.29|538.37|0
1647415010000|2022-03-16 07:16:50|540.48|538.56|540.1|538.18|540.67|538.75|540.1|538.18|0
1647415020000|2022-03-16 07:17:00|539.72|537.8|539.72|537.8|539.82|537.9|539.72|537.8|0
1647415030000|2022-03-16 07:17:10|539.53|537.61|539.25|537.33|539.53|537.61|539.25|537.33|0
1647415040000|2022-03-16 07:17:20|539.34|537.42|539.34|537.42|539.34|537.42|539.15|537.23|0
1647415050000|2022-03-16 07:17:30|539.15|537.23|539.15|537.23|539.34|537.42|539.15|537.23|0
1647415060000|2022-03-16 07:17:40|538.77|536.85|538.96|537.04|538.96|537.04|538.77|536.85|0
1647415070000|2022-03-16 07:17:50|539.06|537.14|538.96|537.04|539.15|537.23|538.77|536.85|0
1647415080000|2022-03-16 07:18:00|539.06|537.14|539.15|537.23|539.15|537.23|539.06|537.14|0
1647415090000|2022-03-16 07:18:10|538.96|537.04|539.15|537.23|539.15|537.23|538.87|536.95|0
1647415100000|2022-03-16 07:18:20|539.25|537.33|539.53|537.61|539.53|537.61|539.25|537.33|0
1647415110000|2022-03-16 07:18:30|539.34|537.42|539.72|537.8|539.72|537.8|539.34|537.42|0
1647415120000|2022-03-16 07:18:40|539.53|537.61|539.72|537.8|539.72|537.8|539.53|537.61|0
1647415130000|2022-03-16 07:18:50|539.63|537.71|538.87|536.95|539.72|537.8|538.58|536.66|0
1647415140000|2022-03-16 07:19:00|538.96|537.04|539.15|537.23|539.15|537.23|538.77|536.85|0
1647415150000|2022-03-16 07:19:10|539.34|537.42|539.15|537.23|539.34|537.42|539.15|537.23|0
1647415160000|2022-03-16 07:19:20|539.25|537.33|539.25|537.33|539.34|537.42|539.25|537.33|0
1647415170000|2022-03-16 07:19:30|539.53|537.61|540.1|538.18|540.1|538.18|539.53|537.61|0
1647415180000|2022-03-16 07:19:40|540.29|538.37|540.67|538.75|540.67|538.75|540.29|538.37|0
1647415190000|2022-03-16 07:19:50|540.86|538.94|541.43|539.51|541.43|539.51|540.86|538.94|0
1647415200000|2022-03-16 07:20:00|541.34|539.42|540.67|538.75|541.34|539.42|540.67|538.75|0
1647415210000|2022-03-16 07:20:10|540.77|538.85|540.67|538.75|540.86|538.94|540.67|538.75|0
1647415220000|2022-03-16 07:20:20|541.15|539.23|541.62|539.7|541.62|539.7|541.15|539.23|0
1647415230000|2022-03-16 07:20:30|541.81|539.89|542|540.08|542.1|540.18|541.72|539.8|0
1647415240000|2022-03-16 07:20:40|541.81|539.89|541.81|539.89|541.81|539.89|541.81|539.89|0
1647415250000|2022-03-16 07:20:50|541.62|539.7|541.81|539.89|541.81|539.89|541.62|539.7|0
1647415260000|2022-03-16 07:21:00|541.62|539.7|541.62|539.7|541.62|539.7|541.24|539.32|0
1647415270000|2022-03-16 07:21:10|541.43|539.51|541.43|539.51|541.43|539.51|541.15|539.23|0
1647415280000|2022-03-16 07:21:20|541.62|539.7|541.81|539.89|541.81|539.89|541.62|539.7|0
1647415290000|2022-03-16 07:21:30|542.1|540.18|541.81|539.89|542.19|540.27|541.81|539.89|0
1647415300000|2022-03-16 07:21:40|541.72|539.8|541.34|539.42|541.72|539.8|541.34|539.42|0
1647415310000|2022-03-16 07:21:50|541.53|539.61|541.62|539.7|541.72|539.8|541.53|539.61|0
1647415320000|2022-03-16 07:22:00|541.43|539.51|541.05|539.13|541.43|539.51|541.05|539.13|0
1647415330000|2022-03-16 07:22:10|540.86|538.94|540.96|539.04|540.96|539.04|540.86|538.94|0
1647415340000|2022-03-16 07:22:20|541.05|539.13|541.72|539.8|541.72|539.8|541.05|539.13|0
1647415350000|2022-03-16 07:22:30|541.43|539.51|541.24|539.32|541.43|539.51|541.05|539.13|0
1647415360000|2022-03-16 07:22:40|541.43|539.51|541.43|539.51|541.43|539.51|541.05|539.13|0
1647415370000|2022-03-16 07:22:50|541.62|539.7|541.72|539.8|541.72|539.8|541.62|539.7|0
1647415380000|2022-03-16 07:23:00|541.62|539.7|541.91|539.99|542.19|540.27|541.43|539.51|0
1647415390000|2022-03-16 07:23:10|542|540.08|541.62|539.7|542.19|540.27|541.62|539.7|0
1647415400000|2022-03-16 07:23:20|541.81|539.89|542.19|540.27|542.19|540.27|541.81|539.89|0
1647415410000|2022-03-16 07:23:30|542.29|540.37|542.57|540.65|542.57|540.65|542.29|540.37|0
1647415420000|2022-03-16 07:23:40|542.76|540.84|542.95|541.03|542.95|541.03|542.76|540.84|0
1647415430000|2022-03-16 07:23:50|542.86|540.94|542.95|541.03|542.95|541.03|542.86|540.94|0
1647415440000|2022-03-16 07:24:00|543.05|541.13|542.76|540.84|543.05|541.13|542.76|540.84|0
1647415460000|2022-03-16 07:24:20|542.95|541.03|542.95|541.03|542.95|541.03|542.95|541.03|0
1647415470000|2022-03-16 07:24:30|542.86|540.94|542.86|540.94|542.95|541.03|542.86|540.94|0
1647415480000|2022-03-16 07:24:40|542.95|541.03|542.95|541.03|542.95|541.03|542.76|540.84|0
1647415490000|2022-03-16 07:24:50|543.14|541.22|543.33|541.41|543.52|541.6|543.14|541.22|0
1647415500000|2022-03-16 07:25:00|543.52|541.6|543.33|541.41|543.52|541.6|543.33|541.41|0
1647415510000|2022-03-16 07:25:10|543.43|541.51|543.52|541.6|543.52|541.6|543.43|541.51|0
1647415520000|2022-03-16 07:25:20|543.62|541.7|543.52|541.6|543.71|541.79|543.52|541.6|0
1647415530000|2022-03-16 07:25:30|543.33|541.41|543.71|541.79|543.71|541.79|543.33|541.41|0
1647415540000|2022-03-16 07:25:40|543.52|541.6|543.71|541.79|543.71|541.79|543.52|541.6|0
1647415550000|2022-03-16 07:25:50|543.52|541.6|543.52|541.6|543.71|541.79|543.52|541.6|0
1647415560000|2022-03-16 07:26:00|543.43|541.51|544.1|542.18|544.1|542.18|543.43|541.51|0
1647415570000|2022-03-16 07:26:10|543.91|541.99|543.52|541.6|543.91|541.99|543.52|541.6|0
1647415580000|2022-03-16 07:26:20|543.14|541.22|543.71|541.79|543.71|541.79|543.14|541.22|0
1647415590000|2022-03-16 07:26:30|543.52|541.6|543.33|541.41|543.52|541.6|543.33|541.41|0
1647415600000|2022-03-16 07:26:40|543.43|541.51|543.33|541.41|543.43|541.51|543.33|541.41|0
1647415610000|2022-03-16 07:26:50|543.14|541.22|543.43|541.51|543.52|541.6|543.14|541.22|0
1647415620000|2022-03-16 07:27:00|543.33|541.41|542.95|541.03|543.33|541.41|542.86|540.94|0
1647415630000|2022-03-16 07:27:10|543.14|541.22|542.95|541.03|543.14|541.22|542.95|541.03|0
1647415640000|2022-03-16 07:27:20|542.86|540.94|542.95|541.03|542.95|541.03|542.86|540.94|0
1647415660000|2022-03-16 07:27:40|542.76|540.84|542.29|540.37|542.76|540.84|542.29|540.37|0
1647415670000|2022-03-16 07:27:50|542.1|540.18|541.81|539.89|542.1|540.18|541.81|539.89|0
1647415680000|2022-03-16 07:28:00|541.91|539.99|542.48|540.56|542.57|540.65|541.91|539.99|0
1647415690000|2022-03-16 07:28:10|542.38|540.46|542.48|540.56|542.48|540.56|542.38|540.46|0
1647415700000|2022-03-16 07:28:20|542.57|540.65|542.19|540.27|542.57|540.65|542|540.08|0
1647415710000|2022-03-16 07:28:30|542.57|540.65|542.76|540.84|543.05|541.13|542.57|540.65|0
1647415720000|2022-03-16 07:28:40|542.95|541.03|543.14|541.22|543.14|541.22|542.86|540.94|0
1647415730000|2022-03-16 07:28:50|543.24|541.32|542.76|540.84|543.24|541.32|542.76|540.84|0
1647415740000|2022-03-16 07:29:00|543.05|541.13|542.76|540.84|543.14|541.22|542.76|540.84|0
1647415750000|2022-03-16 07:29:10|542.95|541.03|543.14|541.22|543.14|541.22|542.95|541.03|0
1647415760000|2022-03-16 07:29:20|542.95|541.03|542.95|541.03|542.95|541.03|542.95|541.03|0
1647415770000|2022-03-16 07:29:30|542.76|540.84|542.48|540.56|542.76|540.84|542.48|540.56|0
1647415780000|2022-03-16 07:29:40|542.57|540.65|542.76|540.84|542.95|541.03|542.57|540.65|0
1647415790000|2022-03-16 07:29:50|542.95|541.03|542.19|540.27|542.95|541.03|542.19|540.27|0
1647415800000|2022-03-16 07:30:00|542.57|540.65|542.76|540.84|542.76|540.84|542.57|540.65|0
1647415810000|2022-03-16 07:30:10|542.57|540.65|542.76|540.84|542.76|540.84|542.57|540.65|0
1647415820000|2022-03-16 07:30:20|542.38|540.46|542.57|540.65|542.57|540.65|542.38|540.46|0
1647415830000|2022-03-16 07:30:30|542.76|540.84|542.86|540.94|542.86|540.94|542.67|540.75|0
1647415840000|2022-03-16 07:30:40|542.76|540.84|542.76|540.84|542.76|540.84|542.76|540.84|0
1647415850000|2022-03-16 07:30:50|542.95|541.03|543.05|541.13|543.05|541.13|542.95|541.03|0
1647415860000|2022-03-16 07:31:00|543.14|541.22|543.33|541.41|543.33|541.41|543.14|541.22|0
1647415870000|2022-03-16 07:31:10|543.71|541.79|543.33|541.41|543.71|541.79|543.33|541.41|0
1647415880000|2022-03-16 07:31:20|543.71|541.79|543.33|541.41|543.71|541.79|543.33|541.41|0
1647415890000|2022-03-16 07:31:30|543.24|541.32|542.95|541.03|543.24|541.32|542.95|541.03|0
1647415900000|2022-03-16 07:31:40|542.76|540.84|543.14|541.22|543.14|541.22|542.76|540.84|0
1647415910000|2022-03-16 07:31:50|542.76|540.84|542.67|540.75|542.76|540.84|542.67|540.75|0
1647415920000|2022-03-16 07:32:00|542.95|541.03|542.76|540.84|542.95|541.03|542.76|540.84|0
1647415930000|2022-03-16 07:32:10|542.95|541.03|543.33|541.41|543.33|541.41|542.95|541.03|0
1647415940000|2022-03-16 07:32:20|543.14|541.22|543.14|541.22|543.33|541.41|543.14|541.22|0
1647415950000|2022-03-16 07:32:30|543.33|541.41|543.52|541.6|543.52|541.6|543.33|541.41|0
1647415960000|2022-03-16 07:32:40|543.43|541.51|543.62|541.7|543.62|541.7|543.43|541.51|0
1647415970000|2022-03-16 07:32:50|543.9|541.98|544|542.08|544.09|542.17|543.9|541.98|0
1647415980000|2022-03-16 07:33:00|543.9|541.98|544.28|542.36|544.28|542.36|543.9|541.98|0
1647415990000|2022-03-16 07:33:10|544.67|542.75|544.86|542.94|544.86|542.94|544.47|542.55|0
1647416000000|2022-03-16 07:33:20|544.47|542.55|544.28|542.36|544.67|542.75|544.28|542.36|0
1647416010000|2022-03-16 07:33:30|544.38|542.46|544.67|542.75|544.67|542.75|544.38|542.46|0
1647416020000|2022-03-16 07:33:40|544.57|542.65|545.15|543.23|545.15|543.23|544.47|542.55|0
1647416030000|2022-03-16 07:33:50|544.86|542.94|545.24|543.32|545.24|543.32|544.86|542.94|0
1647416040000|2022-03-16 07:34:00|545.43|543.51|545.53|543.61|545.53|543.61|545.24|543.32|0
1647416050000|2022-03-16 07:34:10|545.43|543.51|544.96|543.04|545.43|543.51|544.96|543.04|0
1647416060000|2022-03-16 07:34:20|545.05|543.13|545.15|543.23|545.24|543.32|545.05|543.13|0
1647416070000|2022-03-16 07:34:30|544.86|542.94|544.96|543.04|545.05|543.13|544.86|542.94|0
1647416080000|2022-03-16 07:34:40|544.86|542.94|544.47|542.55|544.86|542.94|544.47|542.55|0
1647416090000|2022-03-16 07:34:50|544.57|542.65|544.38|542.46|544.57|542.65|544.38|542.46|0
1647416100000|2022-03-16 07:35:00|544.28|542.36|544|542.08|544.47|542.55|543.9|541.98|0
1647416110000|2022-03-16 07:35:10|543.9|541.98|544.09|542.17|544.28|542.36|543.9|541.98|0
1647416120000|2022-03-16 07:35:20|543.71|541.79|543.52|541.6|543.9|541.98|543.52|541.6|0
1647416130000|2022-03-16 07:35:30|543.62|541.7|543.62|541.7|543.9|541.98|543.62|541.7|0
1647416140000|2022-03-16 07:35:40|543.52|541.6|542.76|540.84|543.71|541.79|542.76|540.84|0
1647416150000|2022-03-16 07:35:50|542.57|540.65|542.38|540.46|542.67|540.75|542.38|540.46|0
1647416160000|2022-03-16 07:36:00|542.19|540.27|542.57|540.65|542.57|540.65|542.1|540.18|0
1647416170000|2022-03-16 07:36:10|542.38|540.46|542.29|540.37|542.38|540.46|542.29|540.37|0
1647416180000|2022-03-16 07:36:20|542.19|540.27|542|540.08|542.38|540.46|542|540.08|0
1647416190000|2022-03-16 07:36:30|541.62|539.7|541.24|539.32|541.62|539.7|541.24|539.32|0
1647416200000|2022-03-16 07:36:40|541.05|539.13|541.05|539.13|541.33|539.41|541.05|539.13|0
1647416210000|2022-03-16 07:36:50|540.66|538.74|540.66|538.74|540.66|538.74|540.57|538.65|0
1647416220000|2022-03-16 07:37:00|540.85|538.93|540.85|538.93|541.05|539.13|540.85|538.93|0
1647416230000|2022-03-16 07:37:10|541.04|539.12|541.14|539.22|541.24|539.32|541.04|539.12|0
1647416240000|2022-03-16 07:37:20|541.04|539.12|540.85|538.93|541.04|539.12|540.66|538.74|0
1647416250000|2022-03-16 07:37:30|540.76|538.84|540.09|538.17|540.76|538.84|540.09|538.17|0
1647416260000|2022-03-16 07:37:40|539.71|537.79|539.52|537.6|539.71|537.79|539.52|537.6|0
1647416270000|2022-03-16 07:37:50|539.71|537.79|539.52|537.6|539.71|537.79|539.52|537.6|0
1647416280000|2022-03-16 07:38:00|539.71|537.79|539.52|537.6|539.71|537.79|539.52|537.6|0
1647416290000|2022-03-16 07:38:10|539.71|537.79|539.81|537.89|540.09|538.17|539.71|537.79|0
1647416300000|2022-03-16 07:38:20|540.09|538.17|540.85|538.93|540.85|538.93|540.09|538.17|0
1647416310000|2022-03-16 07:38:30|540.47|538.55|540.47|538.55|540.57|538.65|540.47|538.55|0
1647416320000|2022-03-16 07:38:40|540.66|538.74|540.28|538.36|540.66|538.74|540.28|538.36|0
1647416330000|2022-03-16 07:38:50|540.47|538.55|540.28|538.36|540.47|538.55|540.28|538.36|0
1647416340000|2022-03-16 07:39:00|540.47|538.55|540.47|538.55|540.47|538.55|540.38|538.46|0
1647416350000|2022-03-16 07:39:10|540.85|538.93|540.85|538.93|540.85|538.93|540.66|538.74|0
1647416360000|2022-03-16 07:39:20|540.66|538.74|541.04|539.12|541.04|539.12|540.66|538.74|0
1647416370000|2022-03-16 07:39:30|540.85|538.93|541.04|539.12|541.42|539.5|540.85|538.93|0
1647416380000|2022-03-16 07:39:40|541.14|539.22|541.04|539.12|541.14|539.22|540.85|538.93|0
1647416390000|2022-03-16 07:39:50|540.85|538.93|540.47|538.55|540.85|538.93|540.47|538.55|0
1647416400000|2022-03-16 07:40:00|540.66|538.74|540.85|538.93|540.85|538.93|540.66|538.74|0
1647416410000|2022-03-16 07:40:10|540.95|539.03|541.04|539.12|541.04|539.12|540.85|538.93|0
1647416420000|2022-03-16 07:40:20|541.23|539.31|541.23|539.31|541.42|539.5|541.23|539.31|0
1647416430000|2022-03-16 07:40:30|541.42|539.5|541.04|539.12|541.42|539.5|541.04|539.12|0
1647416440000|2022-03-16 07:40:40|541.23|539.31|541.8|539.88|541.8|539.88|541.23|539.31|0
1647416450000|2022-03-16 07:40:50|541.61|539.69|541.8|539.88|541.8|539.88|541.61|539.69|0
1647416460000|2022-03-16 07:41:00|541.71|539.79|541.99|540.07|541.99|540.07|541.61|539.69|0
1647416470000|2022-03-16 07:41:10|541.8|539.88|541.23|539.31|541.8|539.88|541.23|539.31|0
1647416480000|2022-03-16 07:41:20|541.8|539.88|542.19|540.27|542.19|540.27|541.8|539.88|0
1647416490000|2022-03-16 07:41:30|541.61|539.69|541.99|540.07|541.99|540.07|541.61|539.69|0
1647416500000|2022-03-16 07:41:40|542.19|540.27|542.28|540.36|542.28|540.36|542.19|540.27|0
1647416510000|2022-03-16 07:41:50|542.19|540.27|542.19|540.27|542.28|540.36|541.99|540.07|0
1647416520000|2022-03-16 07:42:00|542.57|540.65|542.76|540.84|542.95|541.03|542.57|540.65|0
1647416530000|2022-03-16 07:42:10|542.95|541.03|542.57|540.65|543.14|541.22|542.57|540.65|0
1647416540000|2022-03-16 07:42:20|542.28|540.36|542.18|540.26|542.28|540.36|542.18|540.26|0
1647416550000|2022-03-16 07:42:30|542.38|540.46|542.38|540.46|542.38|540.46|542.38|540.46|0
1647416560000|2022-03-16 07:42:40|542.76|540.84|542.76|540.84|542.76|540.84|542.66|540.74|0
1647416570000|2022-03-16 07:42:50|542.38|540.46|542.18|540.26|542.38|540.46|541.99|540.07|0
1647416580000|2022-03-16 07:43:00|542.38|540.46|542.57|540.65|542.76|540.84|542.38|540.46|0
1647416590000|2022-03-16 07:43:10|542.76|540.84|542.66|540.74|542.76|540.84|542.66|540.74|0
1647416600000|2022-03-16 07:43:20|542.76|540.84|542.95|541.03|543.14|541.22|542.76|540.84|0
1647416610000|2022-03-16 07:43:30|543.14|541.22|543.05|541.13|543.14|541.22|543.05|541.13|0
1647416620000|2022-03-16 07:43:40|543.14|541.22|542.95|541.03|543.14|541.22|542.95|541.03|0
1647416630000|2022-03-16 07:43:50|542.85|540.93|542.95|541.03|542.95|541.03|542.76|540.84|0
1647416640000|2022-03-16 07:44:00|543.05|541.13|543.05|541.13|543.05|541.13|543.05|541.13|0
1647416650000|2022-03-16 07:44:10|543.33|541.41|543.33|541.41|543.33|541.41|543.14|541.22|0
1647416660000|2022-03-16 07:44:20|543.52|541.6|544.09|542.17|544.09|542.17|543.52|541.6|0
1647416670000|2022-03-16 07:44:30|544.28|542.36|543.9|541.98|544.28|542.36|543.9|541.98|0
1647416680000|2022-03-16 07:44:40|544|542.08|544.28|542.36|544.28|542.36|543.81|541.89|0
1647416690000|2022-03-16 07:44:50|544|542.08|544.28|542.36|544.28|542.36|544|542.08|0
1647416700000|2022-03-16 07:45:00|544.47|542.55|544.28|542.36|544.47|542.55|544.28|542.36|0
1647416710000|2022-03-16 07:45:10|544.09|542.17|544.28|542.36|544.28|542.36|544.09|542.17|0
1647416720000|2022-03-16 07:45:20|544.47|542.55|544.28|542.36|544.47|542.55|544.09|542.17|0
1647416730000|2022-03-16 07:45:30|544.47|542.55|544.09|542.17|544.47|542.55|544.09|542.17|0
1647416740000|2022-03-16 07:45:40|544|542.08|544.09|542.17|544.09|542.17|543.9|541.98|0
1647416750000|2022-03-16 07:45:50|543.9|541.98|543.9|541.98|543.9|541.98|543.9|541.98|0
1647416760000|2022-03-16 07:46:00|544.09|542.17|545.04|543.12|545.04|543.12|544.09|542.17|0
1647416770000|2022-03-16 07:46:10|544.85|542.93|544.85|542.93|544.85|542.93|544.85|542.93|0
1647416780000|2022-03-16 07:46:20|544.66|542.74|544.66|542.74|544.66|542.74|544.66|542.74|0
1647416790000|2022-03-16 07:46:30|544.85|542.93|544.66|542.74|544.85|542.93|544.66|542.74|0
1647416800000|2022-03-16 07:46:40|544.47|542.55|544.66|542.74|544.66|542.74|544.47|542.55|0
1647416810000|2022-03-16 07:46:50|544.28|542.36|544.09|542.17|544.28|542.36|544.09|542.17|0
1647416820000|2022-03-16 07:47:00|544.19|542.27|544.09|542.17|544.28|542.36|544.09|542.17|0
1647416830000|2022-03-16 07:47:10|544.19|542.27|543.71|541.79|544.19|542.27|543.71|541.79|0
1647416840000|2022-03-16 07:47:20|543.52|541.6|542.56|540.64|543.52|541.6|542.56|540.64|0
1647416850000|2022-03-16 07:47:30|542.47|540.55|542.28|540.36|542.47|540.55|542.28|540.36|0
1647416860000|2022-03-16 07:47:40|542.37|540.45|542.75|540.83|542.75|540.83|542.18|540.26|0
1647416870000|2022-03-16 07:47:50|542.37|540.45|542.18|540.26|542.37|540.45|542.18|540.26|0
1647416880000|2022-03-16 07:48:00|541.99|540.07|541.99|540.07|541.99|540.07|541.99|540.07|0
1647416890000|2022-03-16 07:48:10|542.56|540.64|542.75|540.83|542.75|540.83|542.56|540.64|0
1647416900000|2022-03-16 07:48:20|542.56|540.64|542.75|540.83|542.75|540.83|542.56|540.64|0
1647416910000|2022-03-16 07:48:30|542.18|540.26|542.18|540.26|542.18|540.26|542.18|540.26|0
1647416920000|2022-03-16 07:48:40|542.37|540.45|542.18|540.26|542.37|540.45|542.09|540.17|0
1647416930000|2022-03-16 07:48:50|541.99|540.07|541.61|539.69|541.99|540.07|541.42|539.5|0
1647416940000|2022-03-16 07:49:00|541.71|539.79|541.99|540.07|541.99|540.07|541.61|539.69|0
1647416950000|2022-03-16 07:49:10|541.9|539.98|541.61|539.69|541.9|539.98|541.61|539.69|0
1647416960000|2022-03-16 07:49:20|541.42|539.5|541.23|539.31|541.42|539.5|541.23|539.31|0
1647416970000|2022-03-16 07:49:30|541.42|539.5|541.42|539.5|541.61|539.69|541.42|539.5|0
1647416980000|2022-03-16 07:49:40|541.61|539.69|541.61|539.69|541.61|539.69|541.61|539.69|0
1647416990000|2022-03-16 07:49:50|541.42|539.5|541.52|539.6|541.52|539.6|541.42|539.5|0
1647417000000|2022-03-16 07:50:00|541.42|539.5|541.61|539.69|541.61|539.69|541.42|539.5|0
1647417010000|2022-03-16 07:50:10|541.9|539.98|541.8|539.88|541.99|540.07|541.8|539.88|0
1647417020000|2022-03-16 07:50:20|541.99|540.07|541.71|539.79|541.99|540.07|541.71|539.79|0
1647417030000|2022-03-16 07:50:30|541.8|539.88|541.71|539.79|541.8|539.88|541.71|539.79|0
1647417040000|2022-03-16 07:50:40|541.8|539.88|541.61|539.69|541.8|539.88|541.52|539.6|0
1647417050000|2022-03-16 07:50:50|540.85|538.93|540.85|538.93|541.33|539.41|540.85|538.93|0
1647417070000|2022-03-16 07:51:10|540.28|538.36|540.28|538.36|540.28|538.36|540.28|538.36|0
1647417080000|2022-03-16 07:51:20|540.38|538.46|540.47|538.55|540.66|538.74|540.38|538.46|0
1647417090000|2022-03-16 07:51:30|540.28|538.36|540.19|538.27|540.28|538.36|540.19|538.27|0
1647417100000|2022-03-16 07:51:40|540.28|538.36|539.9|537.98|540.28|538.36|539.9|537.98|0
1647417110000|2022-03-16 07:51:50|539.81|537.89|539.33|537.41|539.9|537.98|539.33|537.41|0
1647417120000|2022-03-16 07:52:00|539.52|537.6|539.71|537.79|539.9|537.98|539.43|537.51|0
1647417130000|2022-03-16 07:52:10|539.52|537.6|538.38|536.46|539.52|537.6|538.38|536.46|0
1647417140000|2022-03-16 07:52:20|538.57|536.65|538.6|536.68|538.69|536.77|538.57|536.65|0
1647417150000|2022-03-16 07:52:30|538.69|536.77|538.12|536.2|538.69|536.77|538.12|536.2|0
1647417160000|2022-03-16 07:52:40|537.93|536.01|538.6|536.68|538.6|536.68|537.93|536.01|0
1647417170000|2022-03-16 07:52:50|538.79|536.87|538.69|536.77|538.79|536.87|538.69|536.77|0
1647417180000|2022-03-16 07:53:00|538.6|536.68|538.31|536.39|538.69|536.77|538.12|536.2|0
1647417190000|2022-03-16 07:53:10|538.12|536.2|538.12|536.2|538.21|536.29|538.02|536.1|0
1647417200000|2022-03-16 07:53:20|538.21|536.29|538.69|536.77|538.69|536.77|538.21|536.29|0
1647417210000|2022-03-16 07:53:30|538.31|536.39|538.12|536.2|538.31|536.39|538.12|536.2|0
1647417220000|2022-03-16 07:53:40|538.31|536.39|538.4|536.48|538.4|536.48|538.31|536.39|0
1647417230000|2022-03-16 07:53:50|538.69|536.77|538.88|536.96|538.88|536.96|538.69|536.77|0
1647417240000|2022-03-16 07:54:00|538.79|536.87|539.55|537.63|539.55|537.63|538.79|536.87|0
1647417250000|2022-03-16 07:54:10|539.83|537.91|539.45|537.53|539.83|537.91|539.45|537.53|0
1647417260000|2022-03-16 07:54:20|539.83|537.91|539.55|537.63|539.83|537.91|539.55|537.63|0
1647417270000|2022-03-16 07:54:30|539.45|537.53|539.36|537.44|539.45|537.53|539.26|537.34|0
1647417280000|2022-03-16 07:54:40|539.26|537.34|538.98|537.06|539.26|537.34|538.98|537.06|0
1647417290000|2022-03-16 07:54:50|538.88|536.96|539.07|537.15|539.07|537.15|538.88|536.96|0
1647417300000|2022-03-16 07:55:00|539.17|537.25|539.45|537.53|539.45|537.53|539.17|537.25|0
1647417310000|2022-03-16 07:55:10|539.36|537.44|538.88|536.96|539.36|537.44|538.88|536.96|0
1647417320000|2022-03-16 07:55:20|538.97|537.05|539.26|537.34|539.26|537.34|538.97|537.05|0
1647417330000|2022-03-16 07:55:30|539.45|537.53|539.64|537.72|539.93|538.01|539.45|537.53|0
1647417340000|2022-03-16 07:55:40|540.21|538.29|540.02|538.1|540.5|538.58|540.02|538.1|0
1647417350000|2022-03-16 07:55:50|540.4|538.48|540.02|538.1|540.4|538.48|540.02|538.1|0
1647417360000|2022-03-16 07:56:00|539.93|538.01|540.02|538.1|540.21|538.29|539.83|537.91|0
1647417370000|2022-03-16 07:56:10|540.21|538.29|540.21|538.29|540.21|538.29|540.12|538.2|0
1647417380000|2022-03-16 07:56:20|540.12|538.2|540.21|538.29|540.21|538.29|540.12|538.2|0
1647417390000|2022-03-16 07:56:30|540.31|538.39|539.83|537.91|540.31|538.39|539.64|537.72|0
1647417400000|2022-03-16 07:56:40|539.64|537.72|540.21|538.29|540.21|538.29|539.64|537.72|0
1647417410000|2022-03-16 07:56:50|540.4|538.48|540.4|538.48|540.59|538.67|540.4|538.48|0
1647417420000|2022-03-16 07:57:00|540.59|538.67|540.4|538.48|540.59|538.67|540.4|538.48|0
1647417430000|2022-03-16 07:57:10|540.21|538.29|539.64|537.72|540.31|538.39|539.64|537.72|0
1647417440000|2022-03-16 07:57:20|540.21|538.29|540.59|538.67|540.59|538.67|540.21|538.29|0
1647417450000|2022-03-16 07:57:30|540.4|538.48|540.59|538.67|540.59|538.67|540.4|538.48|0
1647417460000|2022-03-16 07:57:40|540.4|538.48|540.21|538.29|540.59|538.67|540.21|538.29|0
1647417470000|2022-03-16 07:57:50|540.31|538.39|540.4|538.48|540.59|538.67|540.31|538.39|0
1647417480000|2022-03-16 07:58:00|540.31|538.39|540.21|538.29|540.31|538.39|540.21|538.29|0
1647417490000|2022-03-16 07:58:10|540.4|538.48|540.4|538.48|540.4|538.48|540.4|538.48|0
1647417500000|2022-03-16 07:58:20|540.31|538.39|540.02|538.1|540.4|538.48|540.02|538.1|0
1647417510000|2022-03-16 07:58:30|540.21|538.29|540.21|538.29|540.21|538.29|540.02|538.1|0
1647417520000|2022-03-16 07:58:40|540.31|538.39|540.02|538.1|540.31|538.39|540.02|538.1|0
1647417530000|2022-03-16 07:58:50|540.12|538.2|539.83|537.91|540.21|538.29|539.83|537.91|0
1647417540000|2022-03-16 07:59:00|539.54|537.62|539.54|537.62|539.64|537.72|539.35|537.43|0
1647417550000|2022-03-16 07:59:10|539.64|537.72|539.83|537.91|539.83|537.91|539.54|537.62|0
1647417560000|2022-03-16 07:59:20|540.21|538.29|539.54|537.62|540.4|538.48|539.54|537.62|0
1647417570000|2022-03-16 07:59:30|538.87|536.95|539.26|537.34|539.26|537.34|538.87|536.95|0
1647417580000|2022-03-16 07:59:40|539.06|537.14|538.11|536.19|539.06|537.14|538.11|536.19|0
1647417590000|2022-03-16 07:59:50|537.35|535.43|537.92|536|538.21|536.29|537.35|535.43|0
1647417600000|2022-03-16 08:00:00|538.3|536.38|539.64|537.72|539.64|537.72|538.3|536.38|0
1647417610000|2022-03-16 08:00:10|539.93|538.01|539.25|537.33|539.93|538.01|539.25|537.33|0
1647417620000|2022-03-16 08:00:20|539.64|537.72|539.83|537.91|539.83|537.91|539.64|537.72|0
1647417630000|2022-03-16 08:00:30|539.92|538|539.64|537.72|540.02|538.1|539.64|537.72|0
1647417640000|2022-03-16 08:00:40|539.25|537.33|539.45|537.53|539.45|537.53|539.06|537.14|0
1647417650000|2022-03-16 08:00:50|538.87|536.95|538.3|536.38|538.87|536.95|538.3|536.38|0
1647417660000|2022-03-16 08:01:00|538.49|536.57|538.11|536.19|538.49|536.57|538.11|536.19|0
1647417670000|2022-03-16 08:01:10|538.3|536.38|538.02|536.1|538.49|536.57|538.02|536.1|0
1647417680000|2022-03-16 08:01:20|538.11|536.19|538.59|536.67|538.68|536.76|538.11|536.19|0
1647417690000|2022-03-16 08:01:30|538.87|536.95|538.49|536.57|538.87|536.95|538.3|536.38|0
1647417700000|2022-03-16 08:01:40|538.59|536.67|539.25|537.33|539.25|537.33|538.59|536.67|0
1647417710000|2022-03-16 08:01:50|539.06|537.14|539.06|537.14|539.06|537.14|538.87|536.95|0
1647417720000|2022-03-16 08:02:00|538.87|536.95|539.06|537.14|539.06|537.14|538.78|536.86|0
1647417730000|2022-03-16 08:02:10|538.59|536.67|538.49|536.57|538.68|536.76|538.49|536.57|0
1647417740000|2022-03-16 08:02:20|538.21|536.29|537.73|535.81|538.21|536.29|537.73|535.81|0
1647417750000|2022-03-16 08:02:30|537.54|535.62|536.59|534.67|537.54|535.62|536.59|534.67|0
1647417760000|2022-03-16 08:02:40|536.02|534.1|535.83|533.91|536.02|534.1|535.83|533.91|0
1647417770000|2022-03-16 08:02:50|536.02|534.1|536.02|534.1|536.21|534.29|536.02|534.1|0
1647417780000|2022-03-16 08:03:00|535.83|533.91|536.02|534.1|536.21|534.29|535.83|533.91|0
1647417790000|2022-03-16 08:03:10|536.31|534.39|535.83|533.91|536.4|534.48|535.83|533.91|0
1647417800000|2022-03-16 08:03:20|535.93|534.01|535.64|533.72|536.02|534.1|535.64|533.72|0
1647417810000|2022-03-16 08:03:30|535.45|533.53|535.17|533.25|535.45|533.53|535.17|533.25|0
1647417820000|2022-03-16 08:03:40|535.64|533.72|535.45|533.53|535.64|533.72|535.26|533.34|0
1647417830000|2022-03-16 08:03:50|535.26|533.34|535.64|533.72|535.74|533.82|535.26|533.34|0
1647417840000|2022-03-16 08:04:00|535.83|533.91|535.26|533.34|535.83|533.91|535.26|533.34|0
1647417850000|2022-03-16 08:04:10|535.08|533.16|535.45|533.53|535.45|533.53|535.08|533.16|0
1647417860000|2022-03-16 08:04:20|535.55|533.63|535.26|533.34|535.55|533.63|535.26|533.34|0
1647417870000|2022-03-16 08:04:30|535.93|534.01|536.02|534.1|536.02|534.1|535.83|533.91|0
1647417880000|2022-03-16 08:04:40|536.12|534.2|535.83|533.91|536.12|534.2|535.83|533.91|0
1647417890000|2022-03-16 08:04:50|536.02|534.1|535.83|533.91|536.02|534.1|535.83|533.91|0
1647417900000|2022-03-16 08:05:00|536.21|534.29|536.02|534.1|536.21|534.29|536.02|534.1|0
1647417910000|2022-03-16 08:05:10|536.12|534.2|536.59|534.67|536.59|534.67|536.12|534.2|0
1647417920000|2022-03-16 08:05:20|536.4|534.48|536.5|534.58|536.59|534.67|536.4|534.48|0
1647417930000|2022-03-16 08:05:30|536.78|534.86|537.35|535.43|537.35|535.43|536.78|534.86|0
1647417940000|2022-03-16 08:05:40|537.92|536|537.35|535.43|537.92|536|537.35|535.43|0
1647417950000|2022-03-16 08:05:50|537.16|535.24|537.73|535.81|537.73|535.81|537.16|535.24|0
1647417960000|2022-03-16 08:06:00|538.11|536.19|538.49|536.57|538.49|536.57|538.11|536.19|0
1647417970000|2022-03-16 08:06:10|538.78|536.86|537.35|535.43|538.78|536.86|537.35|535.43|0
1647417980000|2022-03-16 08:06:20|537.16|535.24|536.4|534.48|537.16|535.24|536.4|534.48|0
1647417990000|2022-03-16 08:06:30|536.78|534.86|536.97|535.05|537.16|535.24|536.78|534.86|0
1647418000000|2022-03-16 08:06:40|537.16|535.24|536.69|534.77|537.16|535.24|536.59|534.67|0
1647418010000|2022-03-16 08:06:50|536.78|534.86|536.4|534.48|536.78|534.86|536.31|534.39|0
1647418020000|2022-03-16 08:07:00|536.21|534.29|536.12|534.2|536.21|534.29|536.12|534.2|0
1647418030000|2022-03-16 08:07:10|536.21|534.29|536.21|534.29|536.21|534.29|536.02|534.1|0
1647418040000|2022-03-16 08:07:20|536.4|534.48|536.97|535.05|537.16|535.24|536.4|534.48|0
1647418050000|2022-03-16 08:07:30|537.16|535.24|537.54|535.62|537.54|535.62|537.16|535.24|0
1647418060000|2022-03-16 08:07:40|537.64|535.72|537.73|535.81|537.73|535.81|537.54|535.62|0
1647418070000|2022-03-16 08:07:50|537.35|535.43|537.92|536|537.92|536|537.35|535.43|0
1647418080000|2022-03-16 08:08:00|537.73|535.81|538.78|536.86|538.78|536.86|537.73|535.81|0
1647418090000|2022-03-16 08:08:10|538.87|536.95|538.87|536.95|538.97|537.05|538.78|536.86|0
1647418100000|2022-03-16 08:08:20|538.49|536.57|538.21|536.29|538.49|536.57|538.11|536.19|0
1647418110000|2022-03-16 08:08:30|538.11|536.19|537.73|535.81|538.11|536.19|537.73|535.81|0
1647418120000|2022-03-16 08:08:40|537.92|536|537.92|536|537.92|536|537.73|535.81|0
1647418130000|2022-03-16 08:08:50|537.45|535.53|536.5|534.58|537.45|535.53|536.5|534.58|0
1647418140000|2022-03-16 08:09:00|536.69|534.77|536.69|534.77|537.07|535.15|536.69|534.77|0
1647418150000|2022-03-16 08:09:10|536.59|534.67|536.59|534.67|536.59|534.67|536.4|534.48|0
1647418160000|2022-03-16 08:09:20|536.78|534.86|536.4|534.48|536.78|534.86|536.4|534.48|0
1647418170000|2022-03-16 08:09:30|536.78|534.86|536.5|534.58|536.97|535.05|536.5|534.58|0
1647418180000|2022-03-16 08:09:40|536.78|534.86|536.69|534.77|536.78|534.86|536.59|534.67|0
1647418190000|2022-03-16 08:09:50|536.97|535.05|537.16|535.24|537.16|535.24|536.97|535.05|0
1647418200000|2022-03-16 08:10:00|536.78|534.86|536.88|534.96|537.16|535.24|536.69|534.77|0
1647418210000|2022-03-16 08:10:10|536.97|535.05|536.78|534.86|536.97|535.05|536.59|534.67|0
1647418220000|2022-03-16 08:10:20|536.59|534.67|536.4|534.48|536.59|534.67|536.21|534.29|0
1647418230000|2022-03-16 08:10:30|535.93|534.01|535.07|533.15|535.93|534.01|535.07|533.15|0
1647418240000|2022-03-16 08:10:40|534.88|532.96|534.5|532.58|534.88|532.96|534.5|532.58|0
1647418250000|2022-03-16 08:10:50|534.98|533.06|535.07|533.15|535.26|533.34|534.98|533.06|0
1647418260000|2022-03-16 08:11:00|535.26|533.34|535.74|533.82|536.02|534.1|535.26|533.34|0
1647418270000|2022-03-16 08:11:10|535.83|533.91|535.74|533.82|535.83|533.91|535.64|533.72|0
1647418280000|2022-03-16 08:11:20|535.83|533.91|536.4|534.48|536.4|534.48|535.83|533.91|0
1647418290000|2022-03-16 08:11:30|536.59|534.67|536.78|534.86|536.78|534.86|536.31|534.39|0
1647418300000|2022-03-16 08:11:40|536.97|535.05|536.78|534.86|536.97|535.05|536.4|534.48|0
1647418310000|2022-03-16 08:11:50|536.97|535.05|536.97|535.05|537.07|535.15|536.97|535.05|0
1647418320000|2022-03-16 08:12:00|537.07|535.15|537.45|535.53|537.45|535.53|537.07|535.15|0
1647418330000|2022-03-16 08:12:10|537.92|536|538.3|536.38|538.3|536.38|537.92|536|0
1647418340000|2022-03-16 08:12:20|538.11|536.19|538.4|536.48|538.4|536.48|538.11|536.19|0
1647418350000|2022-03-16 08:12:30|538.21|536.29|538.87|536.95|538.87|536.95|538.21|536.29|0
1647418360000|2022-03-16 08:12:40|538.3|536.38|538.3|536.38|538.3|536.38|538.21|536.29|0
1647418370000|2022-03-16 08:12:50|538.11|536.19|538.11|536.19|538.11|536.19|537.64|535.72|0
1647418380000|2022-03-16 08:13:00|538.3|536.38|538.4|536.48|538.4|536.48|538.3|536.38|0
1647418390000|2022-03-16 08:13:10|538.3|536.38|538.21|536.29|538.3|536.38|538.21|536.29|0
1647418400000|2022-03-16 08:13:20|537.73|535.81|537.83|535.91|537.83|535.91|537.73|535.81|0
1647418410000|2022-03-16 08:13:30|538.02|536.1|538.11|536.19|538.11|536.19|538.02|536.1|0
1647418420000|2022-03-16 08:13:40|538.21|536.29|537.73|535.81|538.21|536.29|537.73|535.81|0
1647418430000|2022-03-16 08:13:50|537.83|535.91|537.73|535.81|537.92|536|537.73|535.81|0
1647418440000|2022-03-16 08:14:00|538.11|536.19|538.3|536.38|538.59|536.67|538.11|536.19|0
1647418450000|2022-03-16 08:14:10|538.4|536.48|538.3|536.38|538.4|536.48|538.21|536.29|0
1647418460000|2022-03-16 08:14:20|538.49|536.57|538.3|536.38|538.49|536.57|538.3|536.38|0
1647418470000|2022-03-16 08:14:30|538.11|536.19|538.3|536.38|538.3|536.38|538.11|536.19|0
1647418480000|2022-03-16 08:14:40|538.21|536.29|538.68|536.76|538.68|536.76|538.21|536.29|0
1647418490000|2022-03-16 08:14:50|538.87|536.95|538.68|536.76|538.87|536.95|538.68|536.76|0
1647418500000|2022-03-16 08:15:00|538.78|536.86|538.68|536.76|538.78|536.86|538.59|536.67|0
1647418510000|2022-03-16 08:15:10|538.21|536.29|538.3|536.38|538.3|536.38|538.21|536.29|0
1647418520000|2022-03-16 08:15:20|537.26|535.34|534.88|532.96|537.26|535.34|534.88|532.96|0
1647418530000|2022-03-16 08:15:30|535.26|533.34|535.83|533.91|536.02|534.1|535.26|533.34|0
1647418540000|2022-03-16 08:15:40|535.64|533.72|535.83|533.91|535.83|533.91|535.64|533.72|0
1647418550000|2022-03-16 08:15:50|535.93|534.01|535.64|533.72|535.93|534.01|535.64|533.72|0
1647418560000|2022-03-16 08:16:00|535.26|533.34|536.12|534.2|536.12|534.2|535.26|533.34|0
1647418570000|2022-03-16 08:16:10|536.4|534.48|536.31|534.39|536.4|534.48|536.12|534.2|0
1647418580000|2022-03-16 08:16:20|536.78|534.86|536.59|534.67|536.97|535.05|536.59|534.67|0
1647418590000|2022-03-16 08:16:30|536.4|534.48|536.31|534.39|536.4|534.48|536.31|534.39|0
1647418600000|2022-03-16 08:16:40|536.02|534.1|535.45|533.53|536.21|534.29|535.45|533.53|0
1647418610000|2022-03-16 08:16:50|535.64|533.72|535.64|533.72|536.02|534.1|535.64|533.72|0
1647418620000|2022-03-16 08:17:00|535.55|533.63|535.26|533.34|535.64|533.72|535.26|533.34|0
1647418630000|2022-03-16 08:17:10|535.45|533.53|534.5|532.58|535.45|533.53|534.31|532.39|0
1647418640000|2022-03-16 08:17:20|534.41|532.49|534.31|532.39|534.41|532.49|534.31|532.39|0
1647418650000|2022-03-16 08:17:30|534.03|532.11|534.12|532.2|534.31|532.39|534.03|532.11|0
1647418660000|2022-03-16 08:17:40|534.31|532.39|535.26|533.34|535.26|533.34|534.12|532.2|0
1647418670000|2022-03-16 08:17:50|533.18|531.26|531.76|529.84|533.18|531.26|530.53|528.61|0
1647418680000|2022-03-16 08:18:00|532.14|530.22|532.42|530.5|532.61|530.69|532.14|530.22|0
1647418690000|2022-03-16 08:18:10|533.18|531.26|535.45|533.53|535.83|533.91|533.18|531.26|0
1647418700000|2022-03-16 08:18:20|535.26|533.34|534.41|532.49|535.26|533.34|534.41|532.49|0
1647418710000|2022-03-16 08:18:30|534.5|532.58|535.55|533.63|535.74|533.82|534.5|532.58|0
1647418720000|2022-03-16 08:18:40|535.83|533.91|535.83|533.91|535.83|533.91|535.45|533.53|0
1647418730000|2022-03-16 08:18:50|535.26|533.34|535.26|533.34|535.64|533.72|535.26|533.34|0
1647418740000|2022-03-16 08:19:00|534.88|532.96|535.26|533.34|535.26|533.34|534.79|532.87|0
1647418750000|2022-03-16 08:19:10|535.07|533.15|535.36|533.44|535.36|533.44|535.07|533.15|0
1647418760000|2022-03-16 08:19:20|534.5|532.58|532.23|530.31|534.5|532.58|532.23|530.31|0
1647418770000|2022-03-16 08:19:30|532.9|530.98|530.25|528.33|532.9|530.98|530.25|528.33|0
1647418780000|2022-03-16 08:19:40|530.72|528.8|530.82|528.9|531.66|529.74|530.72|528.8|0
1647418790000|2022-03-16 08:19:50|530.53|528.61|530.34|528.42|530.53|528.61|529.96|528.04|0
1647418800000|2022-03-16 08:20:00|530.72|528.8|532.42|530.5|532.42|530.5|530.72|528.8|0
1647418810000|2022-03-16 08:20:10|533.18|531.26|532.04|530.12|533.18|531.26|532.04|530.12|0
1647418820000|2022-03-16 08:20:20|531.47|529.55|530.91|528.99|531.47|529.55|530.91|528.99|0
1647418830000|2022-03-16 08:20:30|531.1|529.18|531.85|529.93|531.85|529.93|531.1|529.18|0
1647418840000|2022-03-16 08:20:40|532.42|530.5|532.42|530.5|532.42|530.5|532.04|530.12|0
1647418850000|2022-03-16 08:20:50|532.61|530.69|532.61|530.69|532.61|530.69|532.52|530.6|0
1647418860000|2022-03-16 08:21:00|532.8|530.88|532.22|530.3|533.36|531.44|532.22|530.3|0
1647418870000|2022-03-16 08:21:10|532.32|530.4|532.03|530.11|532.41|530.49|532.03|530.11|0
1647418880000|2022-03-16 08:21:20|532.22|530.3|532.6|530.68|532.6|530.68|532.22|530.3|0
1647418890000|2022-03-16 08:21:30|532.79|530.87|532.98|531.06|532.98|531.06|532.79|530.87|0
1647418900000|2022-03-16 08:21:40|533.17|531.25|533.17|531.25|533.36|531.44|533.17|531.25|0
1647418910000|2022-03-16 08:21:50|532.79|530.87|532.32|530.4|532.79|530.87|531.84|529.92|0
1647418920000|2022-03-16 08:22:00|531.46|529.54|531.84|529.92|531.84|529.92|531.46|529.54|0
1647418930000|2022-03-16 08:22:10|532.22|530.3|531.65|529.73|532.22|530.3|531.65|529.73|0
1647418940000|2022-03-16 08:22:20|531.84|529.92|532.51|530.59|532.51|530.59|531.84|529.92|0
1647418950000|2022-03-16 08:22:30|532.13|530.21|532.03|530.11|532.13|530.21|531.84|529.92|0
1647418960000|2022-03-16 08:22:40|532.22|530.3|532.79|530.87|532.79|530.87|532.22|530.3|0
1647418970000|2022-03-16 08:22:50|532.6|530.68|532.98|531.06|533.17|531.25|532.6|530.68|0
1647418980000|2022-03-16 08:23:00|532.89|530.97|533.55|531.63|533.65|531.73|532.89|530.97|0
1647418990000|2022-03-16 08:23:10|533.17|531.25|532.79|530.87|533.17|531.25|532.79|530.87|0
1647419000000|2022-03-16 08:23:20|533.17|531.25|532.41|530.49|533.17|531.25|532.41|530.49|0
1647419010000|2022-03-16 08:23:30|532.79|530.87|533.17|531.25|533.17|531.25|532.79|530.87|0
1647419020000|2022-03-16 08:23:40|533.36|531.44|533.36|531.44|533.36|531.44|533.17|531.25|0
1647419030000|2022-03-16 08:23:50|533.55|531.63|533.46|531.54|533.55|531.63|533.36|531.44|0
1647419040000|2022-03-16 08:24:00|533.55|531.63|533.27|531.35|533.74|531.82|533.27|531.35|0
1647419050000|2022-03-16 08:24:10|533.74|531.82|534.12|532.2|534.12|532.2|533.36|531.44|0
1647419060000|2022-03-16 08:24:20|534.88|532.96|534.88|532.96|535.26|533.34|534.88|532.96|0
1647419070000|2022-03-16 08:24:30|534.5|532.58|534.31|532.39|534.5|532.58|534.31|532.39|0
1647419080000|2022-03-16 08:24:40|534.22|532.3|533.93|532.01|534.69|532.77|533.93|532.01|0
1647419090000|2022-03-16 08:24:50|533.74|531.82|534.31|532.39|534.31|532.39|533.74|531.82|0
1647419100000|2022-03-16 08:25:00|534.6|532.68|533.93|532.01|534.6|532.68|533.93|532.01|0
1647419110000|2022-03-16 08:25:10|534.12|532.2|533.55|531.63|534.31|532.39|533.55|531.63|0
1647419120000|2022-03-16 08:25:20|533.84|531.92|533.27|531.35|533.84|531.92|533.27|531.35|0
1647419130000|2022-03-16 08:25:30|533.17|531.25|534.5|532.58|534.5|532.58|533.17|531.25|0
1647419140000|2022-03-16 08:25:40|534.69|532.77|534.69|532.77|534.69|532.77|534.5|532.58|0
1647419150000|2022-03-16 08:25:50|534.5|532.58|534.88|532.96|534.88|532.96|534.5|532.58|0
1647419160000|2022-03-16 08:26:00|535.07|533.15|535.45|533.53|535.45|533.53|534.98|533.06|0
1647419170000|2022-03-16 08:26:10|535.74|533.82|535.26|533.34|535.74|533.82|535.26|533.34|0
1647419180000|2022-03-16 08:26:20|534.6|532.68|534.6|532.68|534.6|532.68|534.6|532.68|0
1647419190000|2022-03-16 08:26:30|534.31|532.39|534.31|532.39|534.31|532.39|533.93|532.01|0
1647419200000|2022-03-16 08:26:40|534.22|532.3|533.93|532.01|534.6|532.68|533.93|532.01|0
1647419210000|2022-03-16 08:26:50|533.08|531.16|533.55|531.63|533.55|531.63|532.6|530.68|0
1647419220000|2022-03-16 08:27:00|533.93|532.01|534.12|532.2|534.31|532.39|533.93|532.01|0
1647419230000|2022-03-16 08:27:10|533.65|531.73|532.6|530.68|533.65|531.73|532.6|530.68|0
1647419240000|2022-03-16 08:27:20|532.79|530.87|532.22|530.3|532.79|530.87|532.22|530.3|0
1647419250000|2022-03-16 08:27:30|532.32|530.4|531.84|529.92|532.32|530.4|531.84|529.92|0
1647419260000|2022-03-16 08:27:40|532.13|530.21|532.03|530.11|532.13|530.21|532.03|530.11|0
1647419270000|2022-03-16 08:27:50|531.65|529.73|531.46|529.54|531.65|529.73|531.27|529.35|0
1647419280000|2022-03-16 08:28:00|531.27|529.35|531.08|529.16|531.27|529.35|530.89|528.97|0
1647419290000|2022-03-16 08:28:10|531.18|529.26|531.27|529.35|531.27|529.35|530.89|528.97|0
1647419300000|2022-03-16 08:28:20|531.46|529.54|530.7|528.78|531.46|529.54|530.7|528.78|0
1647419310000|2022-03-16 08:28:30|530.8|528.88|530.8|528.88|530.89|528.97|530.8|528.88|0
1647419320000|2022-03-16 08:28:40|531.18|529.26|530.7|528.78|531.18|529.26|530.7|528.78|0
1647419330000|2022-03-16 08:28:50|530.89|528.97|531.37|529.45|531.37|529.45|530.89|528.97|0
1647419340000|2022-03-16 08:29:00|531.46|529.54|532.03|530.11|532.03|530.11|531.46|529.54|0
1647419350000|2022-03-16 08:29:10|531.84|529.92|531.27|529.35|531.84|529.92|531.27|529.35|0
1647419360000|2022-03-16 08:29:20|531.65|529.73|531.84|529.92|531.84|529.92|531.56|529.64|0
1647419370000|2022-03-16 08:29:30|532.6|530.68|532.41|530.49|532.6|530.68|532.22|530.3|0
1647419380000|2022-03-16 08:29:40|532.22|530.3|531.84|529.92|532.41|530.49|531.84|529.92|0
1647419390000|2022-03-16 08:29:50|532.03|530.11|531.65|529.73|532.03|530.11|531.65|529.73|0
1647419400000|2022-03-16 08:30:00|531.75|529.83|531.56|529.64|531.84|529.92|531.56|529.64|0
1647419410000|2022-03-16 08:30:10|531.84|529.92|531.65|529.73|532.03|530.11|531.65|529.73|0
1647419420000|2022-03-16 08:30:20|531.75|529.83|531.84|529.92|531.84|529.92|531.75|529.83|0
1647419430000|2022-03-16 08:30:30|531.94|530.02|531.84|529.92|532.13|530.21|531.84|529.92|0
1647419440000|2022-03-16 08:30:40|532.03|530.11|532.22|530.3|532.22|530.3|532.03|530.11|0
1647419450000|2022-03-16 08:30:50|532.13|530.21|532.22|530.3|532.22|530.3|532.13|530.21|0
1647419460000|2022-03-16 08:31:00|532.6|530.68|533.55|531.63|533.55|531.63|532.6|530.68|0
1647419470000|2022-03-16 08:31:10|533.36|531.44|531.27|529.35|533.36|531.44|531.27|529.35|0
1647419480000|2022-03-16 08:31:20|531.08|529.16|532.79|530.87|532.79|530.87|531.08|529.16|0
1647419490000|2022-03-16 08:31:30|533.74|531.82|533.36|531.44|533.74|531.82|533.36|531.44|0
1647419500000|2022-03-16 08:31:40|533.74|531.82|532.79|530.87|533.74|531.82|532.79|530.87|0
1647419510000|2022-03-16 08:31:50|532.41|530.49|532.7|530.78|532.7|530.78|532.41|530.49|0
1647419520000|2022-03-16 08:32:00|532.89|530.97|533.08|531.16|533.08|531.16|532.79|530.87|0
1647419530000|2022-03-16 08:32:10|533.55|531.63|534.12|532.2|534.78|532.86|533.55|531.63|0
1647419540000|2022-03-16 08:32:20|533.17|531.25|533.45|531.53|533.45|531.53|533.17|531.25|0
1647419550000|2022-03-16 08:32:30|533.27|531.35|532.6|530.68|533.27|531.35|532.51|530.59|0
1647419560000|2022-03-16 08:32:40|532.32|530.4|529.38|527.46|532.32|530.4|528.24|526.32|0
1647419570000|2022-03-16 08:32:50|530.13|528.21|527.11|525.19|530.13|528.21|527.11|525.19|0
1647419580000|2022-03-16 08:33:00|528.24|526.32|529.19|527.27|529.19|527.27|527.87|525.95|0
1647419590000|2022-03-16 08:33:10|530.04|528.12|529.19|527.27|530.04|528.12|528.43|526.51|0
1647419600000|2022-03-16 08:33:20|529.85|527.93|529.67|527.75|529.85|527.93|529.57|527.65|0
1647419610000|2022-03-16 08:33:30|529.57|527.65|529.85|527.93|529.95|528.03|529.57|527.65|0
1647419620000|2022-03-16 08:33:40|529.95|528.03|530.04|528.12|530.04|528.12|529.85|527.93|0
1647419630000|2022-03-16 08:33:50|530.32|528.4|530.51|528.59|530.51|528.59|530.32|528.4|0
1647419640000|2022-03-16 08:34:00|530.32|528.4|530.51|528.59|530.51|528.59|530.32|528.4|0
1647419650000|2022-03-16 08:34:10|530.04|528.12|529.57|527.65|530.04|528.12|529.57|527.65|0
1647419660000|2022-03-16 08:34:20|529.76|527.84|529.85|527.93|529.95|528.03|529.76|527.84|0
1647419670000|2022-03-16 08:34:30|529|527.08|529.85|527.93|529.95|528.03|529|527.08|0
1647419680000|2022-03-16 08:34:40|530.13|528.21|529|527.08|530.7|528.78|529|527.08|0
1647419690000|2022-03-16 08:34:50|527.3|525.38|529|527.08|529|527.08|527.3|525.38|0
1647419700000|2022-03-16 08:35:00|529.38|527.46|532.6|530.68|532.6|530.68|529.38|527.46|0
1647419710000|2022-03-16 08:35:10|531.75|529.83|530.8|528.88|531.75|529.83|530.8|528.88|0
1647419720000|2022-03-16 08:35:20|530.32|528.4|530.7|528.78|530.89|528.97|530.32|528.4|0
1647419730000|2022-03-16 08:35:30|530.32|528.4|530.13|528.21|530.32|528.4|530.13|528.21|0
1647419740000|2022-03-16 08:35:40|530.42|528.5|529.19|527.27|530.42|528.5|529.19|527.27|0
1647419750000|2022-03-16 08:35:50|528.72|526.8|529.1|527.18|529.19|527.27|528.72|526.8|0
1647419760000|2022-03-16 08:36:00|528.91|526.99|529|527.08|529.38|527.46|528.91|526.99|0
1647419770000|2022-03-16 08:36:10|528.43|526.51|528.24|526.32|528.62|526.7|528.24|526.32|0
1647419780000|2022-03-16 08:36:20|528.34|526.42|526.92|525|528.43|526.51|526.92|525|0
1647419790000|2022-03-16 08:36:30|527.21|525.29|526.55|524.63|527.21|525.29|526.55|524.63|0
1647419800000|2022-03-16 08:36:40|526.73|524.81|527.59|525.67|527.59|525.67|526.55|524.63|0
1647419810000|2022-03-16 08:36:50|528.15|526.23|527.59|525.67|528.15|526.23|527.59|525.67|0
1647419820000|2022-03-16 08:37:00|527.49|525.57|527.96|526.04|528.05|526.13|527.49|525.57|0
1647419830000|2022-03-16 08:37:10|527.59|525.67|528.72|526.8|528.72|526.8|527.59|525.67|0
1647419840000|2022-03-16 08:37:20|528.43|526.51|528.62|526.7|528.62|526.7|528.24|526.32|0
1647419850000|2022-03-16 08:37:30|528.43|526.51|529.29|527.37|529.29|527.37|528.43|526.51|0
1647419860000|2022-03-16 08:37:40|529.57|527.65|529|527.08|529.57|527.65|529|527.08|0
1647419870000|2022-03-16 08:37:50|529.19|527.27|529.1|527.18|529.38|527.46|529.1|527.18|0
1647419880000|2022-03-16 08:38:00|529.19|527.27|529.57|527.65|529.66|527.74|529.19|527.27|0
1647419890000|2022-03-16 08:38:10|529.38|527.46|528.91|526.99|529.38|527.46|528.62|526.7|0
1647419900000|2022-03-16 08:38:20|529.85|527.93|529.29|527.37|529.94|528.02|529.29|527.37|0
1647419910000|2022-03-16 08:38:30|529|527.08|529.38|527.46|529.38|527.46|528.81|526.89|0
1647419920000|2022-03-16 08:38:40|529.19|527.27|529.57|527.65|529.57|527.65|529.19|527.27|0
1647419930000|2022-03-16 08:38:50|529.38|527.46|529.47|527.55|529.57|527.65|529.38|527.46|0
1647419940000|2022-03-16 08:39:00|529.66|527.74|529.57|527.65|529.66|527.74|529.57|527.65|0
1647419950000|2022-03-16 08:39:10|529.75|527.83|529.66|527.74|529.94|528.02|529.66|527.74|0
1647419960000|2022-03-16 08:39:20|529.94|528.02|530.32|528.4|530.32|528.4|529.94|528.02|0
1647419970000|2022-03-16 08:39:30|530.23|528.31|530.42|528.5|530.42|528.5|530.23|528.31|0
1647419980000|2022-03-16 08:39:40|530.13|528.21|530.13|528.21|530.32|528.4|530.13|528.21|0
1647419990000|2022-03-16 08:39:50|529.94|528.02|529.94|528.02|530.04|528.12|529.94|528.02|0
1647420000000|2022-03-16 08:40:00|530.13|528.21|529.57|527.65|530.13|528.21|529.57|527.65|0
1647420010000|2022-03-16 08:40:10|529.75|527.83|530.04|528.12|530.32|528.4|529.75|527.83|0
1647420020000|2022-03-16 08:40:20|530.13|528.21|530.51|528.59|530.61|528.69|530.13|528.21|0
1647420030000|2022-03-16 08:40:30|530.32|528.4|530.32|528.4|530.51|528.59|530.32|528.4|0
1647420040000|2022-03-16 08:40:40|530.61|528.69|529.38|527.46|530.61|528.69|529.38|527.46|0
1647420050000|2022-03-16 08:40:50|529|527.08|529.19|527.27|529.38|527.46|529|527.08|0
1647420060000|2022-03-16 08:41:00|529.38|527.46|529.19|527.27|529.47|527.55|529.19|527.27|0
1647420070000|2022-03-16 08:41:10|529.28|527.36|529.19|527.27|529.28|527.36|529|527.08|0
1647420080000|2022-03-16 08:41:20|528.81|526.89|529|527.08|529|527.08|528.81|526.89|0
1647420090000|2022-03-16 08:41:30|529.1|527.18|529.56|527.64|529.66|527.74|529.1|527.18|0
1647420100000|2022-03-16 08:41:40|529.75|527.83|529.47|527.55|529.75|527.83|529.38|527.46|0
1647420110000|2022-03-16 08:41:50|529.38|527.46|530.04|528.12|530.04|528.12|529.38|527.46|0
1647420120000|2022-03-16 08:42:00|529.85|527.93|529.94|528.02|530.04|528.12|529.75|527.83|0
1647420130000|2022-03-16 08:42:10|529.66|527.74|529.75|527.83|529.75|527.83|529.66|527.74|0
1647420140000|2022-03-16 08:42:20|530.13|528.21|530.7|528.78|530.7|528.78|530.13|528.21|0
1647420150000|2022-03-16 08:42:30|531.08|529.16|531.08|529.16|531.08|529.16|531.08|529.16|0
1647420160000|2022-03-16 08:42:40|531.27|529.35|530.42|528.5|531.27|529.35|530.42|528.5|0
1647420170000|2022-03-16 08:42:50|530.89|528.97|530.8|528.88|531.46|529.54|530.8|528.88|0
1647420180000|2022-03-16 08:43:00|530.32|528.4|530.89|528.97|530.89|528.97|530.32|528.4|0
1647420190000|2022-03-16 08:43:10|530.61|528.69|530.51|528.59|530.61|528.69|530.51|528.59|0
1647420200000|2022-03-16 08:43:20|530.61|528.69|530.8|528.88|530.8|528.88|530.61|528.69|0
1647420210000|2022-03-16 08:43:30|530.99|529.07|530.8|528.88|530.99|529.07|530.7|528.78|0
1647420220000|2022-03-16 08:43:40|530.89|528.97|530.51|528.59|530.89|528.97|530.51|528.59|0
1647420230000|2022-03-16 08:43:50|530.32|528.4|530.32|528.4|530.32|528.4|530.32|528.4|0
1647420240000|2022-03-16 08:44:00|530.61|528.69|530.51|528.59|530.61|528.69|530.32|528.4|0
1647420250000|2022-03-16 08:44:10|530.32|528.4|531.08|529.16|531.08|529.16|530.23|528.31|0
1647420260000|2022-03-16 08:44:20|530.89|528.97|531.46|529.54|531.46|529.54|530.89|528.97|0
1647420270000|2022-03-16 08:44:30|531.27|529.35|531.46|529.54|531.55|529.63|531.27|529.35|0
1647420280000|2022-03-16 08:44:40|531.27|529.35|531.65|529.73|531.93|530.01|531.27|529.35|0
1647420290000|2022-03-16 08:44:50|532.02|530.1|532.02|530.1|532.02|530.1|531.83|529.91|0
1647420300000|2022-03-16 08:45:00|532.4|530.48|532.31|530.39|532.4|530.48|532.21|530.29|0
1647420310000|2022-03-16 08:45:10|532.4|530.48|532.59|530.67|532.69|530.77|532.21|530.29|0
1647420320000|2022-03-16 08:45:20|532.78|530.86|532.88|530.96|532.88|530.96|532.78|530.86|0
1647420330000|2022-03-16 08:45:30|532.78|530.86|532.78|530.86|533.07|531.15|532.78|530.86|0
1647420340000|2022-03-16 08:45:40|532.69|530.77|532.21|530.29|532.97|531.05|532.21|530.29|0
1647420350000|2022-03-16 08:45:50|532.02|530.1|530.89|528.97|532.02|530.1|530.89|528.97|0
1647420360000|2022-03-16 08:46:00|531.08|529.16|531.93|530.01|531.93|530.01|531.08|529.16|0
1647420370000|2022-03-16 08:46:10|532.02|530.1|531.64|529.72|532.02|530.1|531.55|529.63|0
1647420380000|2022-03-16 08:46:20|532.02|530.1|532.31|530.39|532.31|530.39|531.83|529.91|0
1647420390000|2022-03-16 08:46:30|532.12|530.2|531.36|529.44|532.12|530.2|531.36|529.44|0
1647420400000|2022-03-16 08:46:40|531.27|529.35|531.36|529.44|531.46|529.54|531.27|529.35|0
1647420410000|2022-03-16 08:46:50|531.08|529.16|531.36|529.44|531.36|529.44|531.08|529.16|0
1647420420000|2022-03-16 08:47:00|531.27|529.35|531.64|529.72|531.64|529.72|531.27|529.35|0
1647420430000|2022-03-16 08:47:10|531.55|529.63|531.08|529.16|531.55|529.63|531.08|529.16|0
1647420440000|2022-03-16 08:47:20|531.17|529.25|531.27|529.35|531.27|529.35|531.08|529.16|0
1647420450000|2022-03-16 08:47:30|530.89|528.97|530.89|528.97|531.08|529.16|530.89|528.97|0
1647420460000|2022-03-16 08:47:40|530.8|528.88|530.61|528.69|531.27|529.35|530.61|528.69|0
1647420470000|2022-03-16 08:47:50|530.7|528.78|530.8|528.88|530.8|528.88|530.7|528.78|0
1647420480000|2022-03-16 08:48:00|530.7|528.78|530.8|528.88|530.8|528.88|530.7|528.78|0
1647420490000|2022-03-16 08:48:10|530.61|528.69|530.89|528.97|530.89|528.97|530.61|528.69|0
1647420500000|2022-03-16 08:48:20|531.17|529.25|531.27|529.35|531.36|529.44|531.17|529.25|0
1647420510000|2022-03-16 08:48:30|531.64|529.72|531.64|529.72|531.64|529.72|531.45|529.53|0
1647420520000|2022-03-16 08:48:40|531.45|529.53|531.74|529.82|531.74|529.82|531.45|529.53|0
1647420530000|2022-03-16 08:48:50|532.02|530.1|532.59|530.67|532.59|530.67|532.02|530.1|0
1647420540000|2022-03-16 08:49:00|532.4|530.48|532.59|530.67|532.59|530.67|532.4|530.48|0
1647420550000|2022-03-16 08:49:10|532.97|531.05|532.5|530.58|532.97|531.05|532.5|530.58|0
1647420560000|2022-03-16 08:49:20|532.4|530.48|532.69|530.77|532.69|530.77|532.4|530.48|0
1647420570000|2022-03-16 08:49:30|532.02|530.1|532.59|530.67|532.59|530.67|532.02|530.1|0
1647420580000|2022-03-16 08:49:40|532.4|530.48|532.21|530.29|532.4|530.48|532.21|530.29|0
1647420590000|2022-03-16 08:49:50|531.83|529.91|531.83|529.91|531.83|529.91|531.83|529.91|0
1647420600000|2022-03-16 08:50:00|531.74|529.82|531.64|529.72|531.74|529.82|531.64|529.72|0
1647420610000|2022-03-16 08:50:10|531.83|529.91|531.83|529.91|531.83|529.91|531.64|529.72|0
1647420620000|2022-03-16 08:50:20|531.74|529.82|532.02|530.1|532.02|530.1|531.55|529.63|0
1647420630000|2022-03-16 08:50:30|531.45|529.53|531.83|529.91|531.83|529.91|531.45|529.53|0
1647420640000|2022-03-16 08:50:40|531.74|529.82|531.74|529.82|532.02|530.1|531.74|529.82|0
1647420650000|2022-03-16 08:50:50|531.83|529.91|531.83|529.91|531.93|530.01|531.83|529.91|0
1647420660000|2022-03-16 08:51:00|531.93|530.01|531.64|529.72|531.93|530.01|531.64|529.72|0
1647420670000|2022-03-16 08:51:10|532.02|530.1|531.83|529.91|532.21|530.29|531.83|529.91|0
1647420680000|2022-03-16 08:51:20|532.02|530.1|531.83|529.91|532.02|530.1|531.74|529.82|0
1647420690000|2022-03-16 08:51:30|532.02|530.1|532.02|530.1|532.02|530.1|531.93|530.01|0
1647420700000|2022-03-16 08:51:40|531.83|529.91|531.64|529.72|531.83|529.91|531.64|529.72|0
1647420710000|2022-03-16 08:51:50|531.83|529.91|531.64|529.72|531.83|529.91|531.55|529.63|0
1647420720000|2022-03-16 08:52:00|531.83|529.91|531.64|529.72|531.83|529.91|531.64|529.72|0
1647420730000|2022-03-16 08:52:10|531.83|529.91|531.55|529.63|531.83|529.91|531.55|529.63|0
1647420740000|2022-03-16 08:52:20|531.64|529.72|532.21|530.29|532.21|530.29|531.64|529.72|0
1647420750000|2022-03-16 08:52:30|532.4|530.48|532.78|530.86|532.97|531.05|532.4|530.48|0
1647420760000|2022-03-16 08:52:40|532.97|531.05|532.97|531.05|532.97|531.05|532.78|530.86|0
1647420770000|2022-03-16 08:52:50|533.16|531.24|533.07|531.15|533.35|531.43|533.07|531.15|0
1647420780000|2022-03-16 08:53:00|532.97|531.05|532.97|531.05|532.97|531.05|532.78|530.86|0
1647420790000|2022-03-16 08:53:10|533.07|531.15|533.35|531.43|533.45|531.53|533.07|531.15|0
1647420800000|2022-03-16 08:53:20|533.16|531.24|533.16|531.24|533.16|531.24|533.07|531.15|0
1647420810000|2022-03-16 08:53:30|533.07|531.15|532.59|530.67|533.16|531.24|532.59|530.67|0
1647420820000|2022-03-16 08:53:40|532.78|530.86|532.97|531.05|533.07|531.15|532.78|530.86|0
1647420830000|2022-03-16 08:53:50|533.07|531.15|533.16|531.24|533.45|531.53|533.07|531.15|0
1647420840000|2022-03-16 08:54:00|532.97|531.05|532.97|531.05|532.97|531.05|532.59|530.67|0
1647420850000|2022-03-16 08:54:10|532.5|530.58|532.59|530.67|532.59|530.67|532.5|530.58|0
1647420860000|2022-03-16 08:54:20|532.78|530.86|532.97|531.05|532.97|531.05|532.78|530.86|0
1647420870000|2022-03-16 08:54:30|532.78|530.86|532.59|530.67|532.78|530.86|532.4|530.48|0
1647420880000|2022-03-16 08:54:40|532.69|530.77|532.59|530.67|532.78|530.86|532.59|530.67|0
1647420890000|2022-03-16 08:54:50|532.4|530.48|532.5|530.58|532.5|530.58|532.21|530.29|0
1647420900000|2022-03-16 08:55:00|532.21|530.29|532.5|530.58|532.5|530.58|532.21|530.29|0
1647420910000|2022-03-16 08:55:10|532.21|530.29|531.64|529.72|532.21|530.29|531.64|529.72|0
1647420920000|2022-03-16 08:55:20|531.36|529.44|531.45|529.53|531.45|529.53|531.26|529.34|0
1647420930000|2022-03-16 08:55:30|531.26|529.34|531.07|529.15|531.26|529.34|531.07|529.15|0
1647420940000|2022-03-16 08:55:40|531.26|529.34|530.41|528.49|531.45|529.53|530.41|528.49|0
1647420950000|2022-03-16 08:55:50|530.69|528.77|530.88|528.96|530.88|528.96|530.69|528.77|0
1647420960000|2022-03-16 08:56:00|530.69|528.77|530.41|528.49|530.69|528.77|530.32|528.4|0
1647420970000|2022-03-16 08:56:10|530.51|528.59|530.69|528.77|530.69|528.77|530.41|528.49|0
1647420980000|2022-03-16 08:56:20|530.32|528.4|530.6|528.68|530.6|528.68|530.23|528.31|0
1647420990000|2022-03-16 08:56:30|530.79|528.87|530.88|528.96|530.88|528.96|530.69|528.77|0
1647421000000|2022-03-16 08:56:40|530.6|528.68|530.69|528.77|530.88|528.96|530.6|528.68|0
1647421010000|2022-03-16 08:56:50|530.41|528.49|530.32|528.4|530.51|528.59|530.32|528.4|0
1647421020000|2022-03-16 08:57:00|530.04|528.12|530.32|528.4|530.32|528.4|530.04|528.12|0
1647421030000|2022-03-16 08:57:10|530.41|528.49|530.51|528.59|530.51|528.59|530.32|528.4|0
1647421040000|2022-03-16 08:57:20|530.88|528.96|530.51|528.59|530.88|528.96|530.51|528.59|0
1647421050000|2022-03-16 08:57:30|530.88|528.96|530.88|528.96|531.17|529.25|530.88|528.96|0
1647421060000|2022-03-16 08:57:40|530.69|528.77|530.32|528.4|530.79|528.87|530.32|528.4|0
1647421070000|2022-03-16 08:57:50|530.13|528.21|529.94|528.02|530.13|528.21|529.94|528.02|0
1647421080000|2022-03-16 08:58:00|530.13|528.21|530.04|528.12|530.13|528.21|529.94|528.02|0
1647421090000|2022-03-16 08:58:10|530.13|528.21|530.13|528.21|530.13|528.21|529.94|528.02|0
1647421100000|2022-03-16 08:58:20|529.94|528.02|530.13|528.21|530.13|528.21|529.94|528.02|0
1647421110000|2022-03-16 08:58:30|530.32|528.4|530.13|528.21|530.32|528.4|530.13|528.21|0
1647421120000|2022-03-16 08:58:40|530.22|528.3|530.32|528.4|530.32|528.4|530.13|528.21|0
1647421130000|2022-03-16 08:58:50|530.22|528.3|530.88|528.96|530.88|528.96|530.13|528.21|0
1647421140000|2022-03-16 08:59:00|530.79|528.87|531.07|529.15|531.07|529.15|530.69|528.77|0
1647421150000|2022-03-16 08:59:10|530.88|528.96|530.13|528.21|530.88|528.96|530.13|528.21|0
1647421160000|2022-03-16 08:59:20|530.32|528.4|530.13|528.21|530.41|528.49|530.13|528.21|0
1647421170000|2022-03-16 08:59:30|529.94|528.02|530.13|528.21|530.13|528.21|529.94|528.02|0
1647421180000|2022-03-16 08:59:40|529.94|528.02|529.94|528.02|529.94|528.02|529.94|528.02|0
1647421190000|2022-03-16 08:59:50|530.04|528.12|529.94|528.02|530.04|528.12|529.94|528.02|0
1647421200000|2022-03-16 09:00:00|529.75|527.83|529.75|527.83|529.75|527.83|529.56|527.64|0
1647421210000|2022-03-16 09:00:10|529.94|528.02|529.94|528.02|529.94|528.02|529.85|527.93|0
1647421220000|2022-03-16 09:00:20|530.03|528.11|529.75|527.83|530.03|528.11|529.75|527.83|0
1647421230000|2022-03-16 09:00:30|529.85|527.93|529.66|527.74|529.85|527.93|529.66|527.74|0
1647421240000|2022-03-16 09:00:40|529.56|527.64|529.37|527.45|529.56|527.64|529.37|527.45|0
1647421250000|2022-03-16 09:00:50|529.28|527.36|529.47|527.55|529.47|527.55|529.28|527.36|0
1647421260000|2022-03-16 09:01:00|529.56|527.64|529.18|527.26|529.56|527.64|529.18|527.26|0
1647421270000|2022-03-16 09:01:10|529.28|527.36|529.37|527.45|529.37|527.45|529.28|527.36|0
1647421280000|2022-03-16 09:01:20|529.28|527.36|529.37|527.45|529.37|527.45|529.18|527.26|0
1647421290000|2022-03-16 09:01:30|529.18|527.26|528.61|526.69|529.18|527.26|528.61|526.69|0
1647421300000|2022-03-16 09:01:40|528.42|526.5|529.66|527.74|529.66|527.74|528.42|526.5|0
1647421310000|2022-03-16 09:01:50|529.56|527.64|529.37|527.45|529.56|527.64|529.37|527.45|0
1647421320000|2022-03-16 09:02:00|529.28|527.36|529.18|527.26|529.37|527.45|529.18|527.26|0
1647421330000|2022-03-16 09:02:10|529.37|527.45|529.18|527.26|529.37|527.45|529.18|527.26|0
1647421340000|2022-03-16 09:02:20|528.99|527.07|528.61|526.69|529.18|527.26|528.61|526.69|0
1647421350000|2022-03-16 09:02:30|528.42|526.5|528.71|526.79|528.8|526.88|528.42|526.5|0
1647421360000|2022-03-16 09:02:40|528.8|526.88|528.99|527.07|528.99|527.07|528.61|526.69|0
1647421380000|2022-03-16 09:03:00|529.18|527.26|528.99|527.07|529.18|527.26|528.99|527.07|0
1647421390000|2022-03-16 09:03:10|529.09|527.17|529.09|527.17|529.09|527.17|528.8|526.88|0
1647421400000|2022-03-16 09:03:20|528.99|527.07|528.99|527.07|528.99|527.07|528.9|526.98|0
1647421410000|2022-03-16 09:03:30|529.09|527.17|528.99|527.07|529.18|527.26|528.99|527.07|0
1647421420000|2022-03-16 09:03:40|528.8|526.88|528.8|526.88|528.8|526.88|528.8|526.88|0
1647421430000|2022-03-16 09:03:50|528.99|527.07|529.09|527.17|529.09|527.17|528.99|527.07|0
1647421440000|2022-03-16 09:04:00|528.99|527.07|529.09|527.17|529.09|527.17|528.99|527.07|0
1647421450000|2022-03-16 09:04:10|528.99|527.07|529.18|527.26|529.37|527.45|528.99|527.07|0
1647421460000|2022-03-16 09:04:20|528.99|527.07|528.99|527.07|528.99|527.07|528.99|527.07|0
1647421470000|2022-03-16 09:04:30|529.09|527.17|528.99|527.07|529.09|527.17|528.99|527.07|0
1647421480000|2022-03-16 09:04:40|528.8|526.88|528.99|527.07|528.99|527.07|528.8|526.88|0
1647421490000|2022-03-16 09:04:50|529.09|527.17|528.8|526.88|529.09|527.17|528.8|526.88|0
1647421500000|2022-03-16 09:05:00|528.99|527.07|528.99|527.07|529.18|527.26|528.99|527.07|0
1647421510000|2022-03-16 09:05:10|528.8|526.88|528.61|526.69|528.8|526.88|528.61|526.69|0
1647421520000|2022-03-16 09:05:20|528.8|526.88|528.8|526.88|528.8|526.88|528.8|526.88|0
1647421530000|2022-03-16 09:05:30|528.99|527.07|528.8|526.88|529.09|527.17|528.8|526.88|0
1647421540000|2022-03-16 09:05:40|528.42|526.5|528.04|526.12|528.42|526.5|528.04|526.12|0
1647421550000|2022-03-16 09:05:50|527.86|525.94|528.42|526.5|528.42|526.5|527.86|525.94|0
1647421560000|2022-03-16 09:06:00|528.23|526.31|528.42|526.5|528.42|526.5|528.23|526.31|0
1647421570000|2022-03-16 09:06:10|528.14|526.22|528.52|526.6|528.52|526.6|528.14|526.22|0
1647421580000|2022-03-16 09:06:20|528.42|526.5|528.8|526.88|528.8|526.88|528.42|526.5|0
1647421590000|2022-03-16 09:06:30|528.99|527.07|528.8|526.88|528.99|527.07|528.8|526.88|0
1647421600000|2022-03-16 09:06:40|528.99|527.07|528.8|526.88|528.99|527.07|528.8|526.88|0
1647421610000|2022-03-16 09:06:50|528.99|527.07|528.8|526.88|528.99|527.07|528.8|526.88|0
1647421620000|2022-03-16 09:07:00|528.42|526.5|528.61|526.69|528.61|526.69|528.14|526.22|0
1647421630000|2022-03-16 09:07:10|528.42|526.5|528.23|526.31|528.42|526.5|528.23|526.31|0
1647421640000|2022-03-16 09:07:20|528.04|526.12|528.23|526.31|528.42|526.5|528.04|526.12|0
1647421650000|2022-03-16 09:07:30|528.04|526.12|528.04|526.12|528.04|526.12|528.04|526.12|0
1647421660000|2022-03-16 09:07:40|528.23|526.31|528.23|526.31|528.23|526.31|528.14|526.22|0
1647421670000|2022-03-16 09:07:50|528.61|526.69|528.8|526.88|528.8|526.88|528.52|526.6|0
1647421680000|2022-03-16 09:08:00|528.99|527.07|528.99|527.07|529.09|527.17|528.99|527.07|0
1647421690000|2022-03-16 09:08:10|529.09|527.17|529.18|527.26|529.18|527.26|528.9|526.98|0
1647421700000|2022-03-16 09:08:20|529.09|527.17|528.9|526.98|529.09|527.17|528.8|526.88|0
1647421710000|2022-03-16 09:08:30|528.8|526.88|528.42|526.5|528.8|526.88|528.42|526.5|0
1647421720000|2022-03-16 09:08:40|528.33|526.41|528.61|526.69|528.61|526.69|528.23|526.31|0
1647421730000|2022-03-16 09:08:50|528.42|526.5|528.61|526.69|528.61|526.69|528.42|526.5|0
1647421740000|2022-03-16 09:09:00|528.8|526.88|528.42|526.5|528.8|526.88|528.42|526.5|0
1647421750000|2022-03-16 09:09:10|528.61|526.69|528.8|526.88|528.99|527.07|528.61|526.69|0
1647421760000|2022-03-16 09:09:20|528.9|526.98|528.8|526.88|528.99|527.07|528.8|526.88|0
1647421770000|2022-03-16 09:09:30|528.99|527.07|528.8|526.88|529.18|527.26|528.8|526.88|0
1647421780000|2022-03-16 09:09:40|528.61|526.69|528.8|526.88|528.8|526.88|528.61|526.69|0
1647421790000|2022-03-16 09:09:50|528.42|526.5|528.61|526.69|528.61|526.69|528.42|526.5|0
1647421800000|2022-03-16 09:10:00|527.67|525.75|528.42|526.5|528.42|526.5|527.48|525.56|0
1647421810000|2022-03-16 09:10:10|528.61|526.69|528.23|526.31|528.61|526.69|528.23|526.31|0
1647421820000|2022-03-16 09:10:20|528.04|526.12|528.42|526.5|528.42|526.5|528.04|526.12|0
1647421830000|2022-03-16 09:10:30|527.85|525.93|527.85|525.93|527.85|525.93|527.67|525.75|0
1647421840000|2022-03-16 09:10:40|527.67|525.75|527.85|525.93|527.85|525.93|527.67|525.75|0
1647421850000|2022-03-16 09:10:50|527.76|525.84|527.85|525.93|527.85|525.93|527.76|525.84|0
1647421860000|2022-03-16 09:11:00|527.76|525.84|527.85|525.93|527.85|525.93|527.67|525.75|0
1647421870000|2022-03-16 09:11:10|528.04|526.12|528.04|526.12|528.04|526.12|528.04|526.12|0
1647421880000|2022-03-16 09:11:20|528.14|526.22|528.42|526.5|528.42|526.5|528.14|526.22|0
1647421890000|2022-03-16 09:11:30|528.23|526.31|528.42|526.5|528.61|526.69|528.23|526.31|0
1647421900000|2022-03-16 09:11:40|528.61|526.69|528.42|526.5|528.61|526.69|528.42|526.5|0
1647421910000|2022-03-16 09:11:50|528.52|526.6|528.8|526.88|528.8|526.88|528.42|526.5|0
1647421920000|2022-03-16 09:12:00|528.99|527.07|528.8|526.88|528.99|527.07|528.61|526.69|0
1647421930000|2022-03-16 09:12:10|528.71|526.79|528.99|527.07|529.09|527.17|528.71|526.79|0
1647421940000|2022-03-16 09:12:20|529.18|527.26|529.18|527.26|529.18|527.26|529.18|527.26|0
1647421950000|2022-03-16 09:12:30|528.8|526.88|528.52|526.6|528.8|526.88|528.52|526.6|0
1647421960000|2022-03-16 09:12:40|528.33|526.41|528.04|526.12|528.33|526.41|528.04|526.12|0
1647421970000|2022-03-16 09:12:50|527.66|525.74|527.66|525.74|527.66|525.74|527.48|525.56|0
1647421980000|2022-03-16 09:13:00|527.76|525.84|528.04|526.12|528.04|526.12|527.66|525.74|0
1647421990000|2022-03-16 09:13:10|528.23|526.31|528.23|526.31|528.23|526.31|528.14|526.22|0
1647422000000|2022-03-16 09:13:20|528.14|526.22|528.14|526.22|528.14|526.22|528.04|526.12|0
1647422010000|2022-03-16 09:13:30|528.04|526.12|527.85|525.93|528.04|526.12|527.48|525.56|0
1647422020000|2022-03-16 09:13:40|527.76|525.84|527.29|525.37|527.76|525.84|527.29|525.37|0
1647422030000|2022-03-16 09:13:50|527.66|525.74|527.29|525.37|527.66|525.74|527.1|525.18|0
1647422040000|2022-03-16 09:14:00|527.48|525.56|526.91|524.99|527.48|525.56|526.91|524.99|0
1647422050000|2022-03-16 09:14:10|527.39|525.47|527.48|525.56|527.48|525.56|527.39|525.47|0
1647422060000|2022-03-16 09:14:20|527.85|525.93|527.48|525.56|527.85|525.93|527.39|525.47|0
1647422070000|2022-03-16 09:14:30|527.66|525.74|527.66|525.74|527.66|525.74|527.48|525.56|0
1647422080000|2022-03-16 09:14:40|527.95|526.03|528.04|526.12|528.04|526.12|527.95|526.03|0
1647422090000|2022-03-16 09:14:50|528.14|526.22|527.95|526.03|528.14|526.22|527.85|525.93|0
1647422100000|2022-03-16 09:15:00|528.04|526.12|528.14|526.22|528.14|526.22|527.95|526.03|0
1647422110000|2022-03-16 09:15:10|527.85|525.93|528.04|526.12|528.04|526.12|527.85|525.93|0
1647422120000|2022-03-16 09:15:20|527.95|526.03|528.04|526.12|528.23|526.31|527.95|526.03|0
1647422130000|2022-03-16 09:15:30|527.85|525.93|527.85|525.93|528.04|526.12|527.85|525.93|0
1647422140000|2022-03-16 09:15:40|527.29|525.37|527.29|525.37|527.29|525.37|527.29|525.37|0
1647422150000|2022-03-16 09:15:50|527.1|525.18|527.1|525.18|527.1|525.18|526.91|524.99|0
1647422160000|2022-03-16 09:16:00|527.01|525.09|526.91|524.99|527.1|525.18|526.91|524.99|0
1647422170000|2022-03-16 09:16:10|526.72|524.8|526.53|524.61|526.72|524.8|526.53|524.61|0
1647422180000|2022-03-16 09:16:20|526.34|524.42|526.34|524.42|526.34|524.42|526.34|524.42|0
1647422190000|2022-03-16 09:16:30|526.44|524.52|526.72|524.8|526.72|524.8|526.44|524.52|0
1647422200000|2022-03-16 09:16:40|526.53|524.61|526.34|524.42|526.63|524.71|526.34|524.42|0
1647422210000|2022-03-16 09:16:50|526.44|524.52|526.25|524.33|526.63|524.71|526.25|524.33|0
1647422220000|2022-03-16 09:17:00|526.34|524.42|526.15|524.23|526.34|524.42|526.15|524.23|0
1647422230000|2022-03-16 09:17:10|525.59|523.67|525.02|523.1|525.59|523.67|525.02|523.1|0
1647422240000|2022-03-16 09:17:20|525.21|523.29|525.4|523.48|525.4|523.48|525.21|523.29|0
1647422250000|2022-03-16 09:17:30|525.78|523.86|525.78|523.86|525.78|523.86|525.59|523.67|0
1647422260000|2022-03-16 09:17:40|525.88|523.96|525.97|524.05|525.97|524.05|525.88|523.96|0
1647422270000|2022-03-16 09:17:50|526.15|524.23|526.06|524.14|526.15|524.23|525.78|523.86|0
1647422280000|2022-03-16 09:18:00|525.97|524.05|525.78|523.86|525.97|524.05|525.78|523.86|0
1647422290000|2022-03-16 09:18:10|525.59|523.67|525.97|524.05|525.97|524.05|525.59|523.67|0
1647422300000|2022-03-16 09:18:20|526.06|524.14|526.15|524.23|526.15|524.23|525.88|523.96|0
1647422310000|2022-03-16 09:18:30|525.97|524.05|526.06|524.14|526.06|524.14|525.97|524.05|0
1647422320000|2022-03-16 09:18:40|525.97|524.05|526.34|524.42|526.34|524.42|525.97|524.05|0
1647422330000|2022-03-16 09:18:50|525.97|524.05|525.78|523.86|526.15|524.23|525.78|523.86|0
1647422340000|2022-03-16 09:19:00|526.15|524.23|525.78|523.86|526.15|524.23|525.78|523.86|0
1647422350000|2022-03-16 09:19:10|525.97|524.05|525.88|523.96|525.97|524.05|525.88|523.96|0
1647422360000|2022-03-16 09:19:20|525.97|524.05|526.44|524.52|526.44|524.52|525.97|524.05|0
1647422370000|2022-03-16 09:19:30|526.34|524.42|526.15|524.23|526.34|524.42|526.15|524.23|0
1647422380000|2022-03-16 09:19:40|526.53|524.61|526.72|524.8|526.82|524.9|526.53|524.61|0
1647422390000|2022-03-16 09:19:50|526.91|524.99|527.38|525.46|527.38|525.46|526.91|524.99|0
1647422400000|2022-03-16 09:20:00|527.47|525.55|526.91|524.99|527.47|525.55|526.91|524.99|0
1647422410000|2022-03-16 09:20:10|527.01|525.09|527.01|525.09|527.1|525.18|527.01|525.09|0
1647422420000|2022-03-16 09:20:20|527.1|525.18|527.01|525.09|527.1|525.18|526.91|524.99|0
1647422430000|2022-03-16 09:20:30|526.91|524.99|526.53|524.61|526.91|524.99|526.53|524.61|0
1647422440000|2022-03-16 09:20:40|526.72|524.8|526.72|524.8|526.72|524.8|526.63|524.71|0
1647422450000|2022-03-16 09:20:50|526.91|524.99|526.82|524.9|526.91|524.99|526.72|524.8|0
1647422460000|2022-03-16 09:21:00|526.91|524.99|526.82|524.9|526.91|524.99|526.72|524.8|0
1647422470000|2022-03-16 09:21:10|526.91|524.99|527.01|525.09|527.01|525.09|526.91|524.99|0
1647422480000|2022-03-16 09:21:20|527.1|525.18|527.01|525.09|527.1|525.18|527.01|525.09|0
1647422490000|2022-03-16 09:21:30|527.1|525.18|527.1|525.18|527.1|525.18|527.01|525.09|0
1647422500000|2022-03-16 09:21:40|527.28|525.36|527.19|525.27|527.28|525.36|527.19|525.27|0
1647422510000|2022-03-16 09:21:50|527.1|525.18|527.28|525.36|527.28|525.36|527.1|525.18|0
1647422520000|2022-03-16 09:22:00|527.66|525.74|527.66|525.74|527.66|525.74|527.66|525.74|0
1647422530000|2022-03-16 09:22:10|527.76|525.84|527.66|525.74|527.85|525.93|527.66|525.74|0
1647422540000|2022-03-16 09:22:20|527.85|525.93|527.85|525.93|527.85|525.93|527.85|525.93|0
1647422550000|2022-03-16 09:22:30|528.04|526.12|527.85|525.93|528.04|526.12|527.85|525.93|0
1647422560000|2022-03-16 09:22:40|527.95|526.03|527.85|525.93|527.95|526.03|527.85|525.93|0
1647422570000|2022-03-16 09:22:50|527.95|526.03|527.85|525.93|527.95|526.03|527.85|525.93|0
1647422580000|2022-03-16 09:23:00|527.66|525.74|527.47|525.55|527.66|525.74|527.47|525.55|0
1647422590000|2022-03-16 09:23:10|527.66|525.74|527.47|525.55|527.66|525.74|527.47|525.55|0
1647422600000|2022-03-16 09:23:20|527.38|525.46|527.19|525.27|527.38|525.46|527.19|525.27|0
1647422610000|2022-03-16 09:23:30|527.47|525.55|527.47|525.55|527.47|525.55|527.47|525.55|0
1647422620000|2022-03-16 09:23:40|527.28|525.36|527.28|525.36|527.28|525.36|527.1|525.18|0
1647422630000|2022-03-16 09:23:50|527.47|525.55|527.28|525.36|527.47|525.55|527.28|525.36|0
1647422640000|2022-03-16 09:24:00|527.1|525.18|527.1|525.18|527.1|525.18|527.1|525.18|0
1647422650000|2022-03-16 09:24:10|526.91|524.99|526.91|524.99|526.91|524.99|526.91|524.99|0
1647422660000|2022-03-16 09:24:20|526.72|524.8|526.91|524.99|526.91|524.99|526.72|524.8|0
1647422670000|2022-03-16 09:24:30|526.72|524.8|527|525.08|527.09|525.17|526.72|524.8|0
1647422680000|2022-03-16 09:24:40|527.09|525.17|527.28|525.36|527.28|525.36|527.09|525.17|0
1647422690000|2022-03-16 09:24:50|527.09|525.17|527|525.08|527.09|525.17|527|525.08|0
1647422700000|2022-03-16 09:25:00|527.28|525.36|527.28|525.36|527.28|525.36|527.09|525.17|0
1647422710000|2022-03-16 09:25:10|527.47|525.55|527.19|525.27|527.47|525.55|527.19|525.27|0
1647422720000|2022-03-16 09:25:20|527.09|525.17|527.19|525.27|527.28|525.36|527.09|525.17|0
1647422730000|2022-03-16 09:25:30|527.09|525.17|526.34|524.42|527.09|525.17|526.34|524.42|0
1647422740000|2022-03-16 09:25:40|526.06|524.14|525.96|524.04|526.06|524.14|525.96|524.04|0
1647422750000|2022-03-16 09:25:50|526.15|524.23|526.15|524.23|526.15|524.23|526.15|524.23|0
1647422760000|2022-03-16 09:26:00|526.06|524.14|525.96|524.04|526.06|524.14|525.96|524.04|0
1647422770000|2022-03-16 09:26:10|526.15|524.23|526.34|524.42|526.34|524.42|526.15|524.23|0
1647422780000|2022-03-16 09:26:20|526.25|524.33|526.15|524.23|526.25|524.33|526.15|524.23|0
1647422790000|2022-03-16 09:26:30|526.25|524.33|526.15|524.23|526.25|524.33|526.15|524.23|0
1647422800000|2022-03-16 09:26:40|526.34|524.42|526.15|524.23|526.34|524.42|526.15|524.23|0
1647422810000|2022-03-16 09:26:50|525.96|524.04|526.15|524.23|526.25|524.33|525.96|524.04|0
1647422820000|2022-03-16 09:27:00|526.34|524.42|526.15|524.23|526.34|524.42|526.15|524.23|0
1647422830000|2022-03-16 09:27:10|526.25|524.33|526.15|524.23|526.25|524.33|526.15|524.23|0
1647422840000|2022-03-16 09:27:20|526.06|524.14|525.59|523.67|526.06|524.14|525.59|523.67|0
1647422850000|2022-03-16 09:27:30|525.5|523.58|525.4|523.48|525.5|523.58|525.4|523.48|0
1647422860000|2022-03-16 09:27:40|525.59|523.67|525.21|523.29|525.59|523.67|525.21|523.29|0
1647422870000|2022-03-16 09:27:50|525.02|523.1|525.02|523.1|525.02|523.1|525.02|523.1|0
1647422880000|2022-03-16 09:28:00|524.83|522.91|525.02|523.1|525.21|523.29|524.83|522.91|0
1647422890000|2022-03-16 09:28:10|525.21|523.29|525.4|523.48|525.59|523.67|525.21|523.29|0
1647422900000|2022-03-16 09:28:20|525.59|523.67|525.77|523.85|525.77|523.85|525.59|523.67|0
1647422910000|2022-03-16 09:28:30|525.59|523.67|525.59|523.67|525.59|523.67|525.4|523.48|0
1647422920000|2022-03-16 09:28:40|525.4|523.48|525.5|523.58|525.59|523.67|525.4|523.48|0
1647422930000|2022-03-16 09:28:50|525.4|523.48|525.31|523.39|525.4|523.48|525.31|523.39|0
1647422940000|2022-03-16 09:29:00|525.21|523.29|525.4|523.48|525.4|523.48|525.21|523.29|0
1647422950000|2022-03-16 09:29:10|525.21|523.29|524.83|522.91|525.21|523.29|524.83|522.91|0
1647422960000|2022-03-16 09:29:20|525.02|523.1|525.02|523.1|525.21|523.29|525.02|523.1|0
1647422970000|2022-03-16 09:29:30|525.21|523.29|525.31|523.39|525.31|523.39|525.21|523.29|0
1647422980000|2022-03-16 09:29:40|525.21|523.29|525.21|523.29|525.59|523.67|525.21|523.29|0
1647422990000|2022-03-16 09:29:50|525.31|523.39|525.21|523.29|525.31|523.39|525.21|523.29|0
1647423000000|2022-03-16 09:30:00|525.4|523.48|525.21|523.29|525.4|523.48|525.21|523.29|0
1647423010000|2022-03-16 09:30:10|525.02|523.1|525.21|523.29|525.21|523.29|524.83|522.91|0
1647423020000|2022-03-16 09:30:20|524.83|522.91|525.4|523.48|525.4|523.48|524.83|522.91|0
1647423030000|2022-03-16 09:30:30|525.31|523.39|525.4|523.48|525.4|523.48|525.31|523.39|0
1647423040000|2022-03-16 09:30:40|525.49|523.57|525.58|523.66|525.58|523.66|525.49|523.57|0
1647423050000|2022-03-16 09:30:50|525.31|523.39|524.64|522.72|525.31|523.39|524.64|522.72|0
1647423060000|2022-03-16 09:31:00|524.46|522.54|524.83|522.91|524.83|522.91|524.36|522.44|0
1647423070000|2022-03-16 09:31:10|524.27|522.35|524.46|522.54|524.46|522.54|524.27|522.35|0
1647423080000|2022-03-16 09:31:20|524.55|522.63|524.46|522.54|524.64|522.72|524.46|522.54|0
1647423090000|2022-03-16 09:31:30|524.27|522.35|524.08|522.16|524.27|522.35|524.08|522.16|0
1647423100000|2022-03-16 09:31:40|524.46|522.54|524.18|522.26|524.46|522.54|524.18|522.26|0
1647423110000|2022-03-16 09:31:50|524.27|522.35|524.27|522.35|524.36|522.44|524.27|522.35|0
1647423120000|2022-03-16 09:32:00|524.36|522.44|524.27|522.35|524.45|522.53|524.27|522.35|0
1647423130000|2022-03-16 09:32:10|524.08|522.16|524.27|522.35|524.27|522.35|524.08|522.16|0
1647423140000|2022-03-16 09:32:20|524.45|522.53|524.45|522.53|524.45|522.53|524.45|522.53|0
1647423150000|2022-03-16 09:32:30|524.27|522.35|524.45|522.53|524.45|522.53|524.27|522.35|0
1647423160000|2022-03-16 09:32:40|524.36|522.44|524.74|522.82|524.83|522.91|524.36|522.44|0
1647423170000|2022-03-16 09:32:50|524.64|522.72|524.45|522.53|524.64|522.72|524.45|522.53|0
1647423180000|2022-03-16 09:33:00|523.89|521.97|523.89|521.97|524.08|522.16|523.89|521.97|0
1647423190000|2022-03-16 09:33:10|524.08|522.16|524.08|522.16|524.36|522.44|524.08|522.16|0
1647423200000|2022-03-16 09:33:20|524.27|522.35|524.27|522.35|524.27|522.35|524.27|522.35|0
1647423220000|2022-03-16 09:33:40|524.08|522.16|524.45|522.53|524.45|522.53|524.08|522.16|0
1647423230000|2022-03-16 09:33:50|524.27|522.35|524.18|522.26|524.27|522.35|524.08|522.16|0
1647423240000|2022-03-16 09:34:00|524.27|522.35|523.89|521.97|524.27|522.35|523.89|521.97|0
1647423250000|2022-03-16 09:34:10|524.08|522.16|523.89|521.97|524.08|522.16|523.89|521.97|0
1647423260000|2022-03-16 09:34:20|524.08|522.16|524.45|522.53|524.64|522.72|524.08|522.16|0
1647423270000|2022-03-16 09:34:30|524.64|522.72|524.83|522.91|524.83|522.91|524.64|522.72|0
1647423280000|2022-03-16 09:34:40|525.02|523.1|525.02|523.1|525.02|523.1|524.83|522.91|0
1647423290000|2022-03-16 09:34:50|524.83|522.91|524.83|522.91|524.83|522.91|524.83|522.91|0
1647423300000|2022-03-16 09:35:00|526.42|524.5|523.71|521.79|526.61|524.69|523.71|521.79|0
1647423310000|2022-03-16 09:35:10|524|522.08|525.05|523.13|525.05|523.13|524|522.08|0
1647423320000|2022-03-16 09:35:20|524.86|522.94|524.48|522.56|524.86|522.94|524.48|522.56|0
1647423330000|2022-03-16 09:35:30|524.29|522.37|524.39|522.47|524.48|522.56|524.29|522.37|0
1647423340000|2022-03-16 09:35:40|524.48|522.56|524.29|522.37|524.48|522.56|524.29|522.37|0
1647423360000|2022-03-16 09:36:00|524.39|522.47|524.48|522.56|524.48|522.56|524.39|522.47|0
1647423370000|2022-03-16 09:36:10|524.29|522.37|524.39|522.47|524.48|522.56|524.29|522.37|0
1647423380000|2022-03-16 09:36:20|524.29|522.37|524.67|522.75|524.67|522.75|524.29|522.37|0
1647423390000|2022-03-16 09:36:30|524.48|522.56|524.29|522.37|524.48|522.56|524.29|522.37|0
1647423400000|2022-03-16 09:36:40|524.39|522.47|524.39|522.47|524.48|522.56|524.29|522.37|0
1647423410000|2022-03-16 09:36:50|524.29|522.37|524.39|522.47|524.48|522.56|524.29|522.37|0
1647423420000|2022-03-16 09:37:00|524.48|522.56|524.29|522.37|524.48|522.56|524.29|522.37|0
1647423430000|2022-03-16 09:37:10|524.39|522.47|524.48|522.56|524.48|522.56|524.39|522.47|0
1647423440000|2022-03-16 09:37:20|524.67|522.75|524.29|522.37|524.67|522.75|524.29|522.37|0
1647423450000|2022-03-16 09:37:30|524.39|522.47|524.11|522.19|524.39|522.47|524.11|522.19|0
1647423460000|2022-03-16 09:37:40|524.29|522.37|524.39|522.47|524.39|522.47|524.2|522.28|0
1647423470000|2022-03-16 09:37:50|524.48|522.56|524.48|522.56|524.48|522.56|524.48|522.56|0
1647423480000|2022-03-16 09:38:00|524.67|522.75|524.58|522.66|524.67|522.75|524.58|522.66|0
1647423490000|2022-03-16 09:38:10|524.67|522.75|525.05|523.13|525.05|523.13|524.67|522.75|0
1647423500000|2022-03-16 09:38:20|525.14|523.22|524.86|522.94|525.24|523.32|524.86|522.94|0
1647423510000|2022-03-16 09:38:30|524.67|522.75|524.86|522.94|524.86|522.94|524.67|522.75|0
1647423520000|2022-03-16 09:38:40|525.05|523.13|524.86|522.94|525.05|523.13|524.86|522.94|0
1647423530000|2022-03-16 09:38:50|525.05|523.13|524.96|523.04|525.05|523.13|524.96|523.04|0
1647423540000|2022-03-16 09:39:00|525.05|523.13|524.67|522.75|525.05|523.13|524.67|522.75|0
1647423550000|2022-03-16 09:39:10|524.86|522.94|524.96|523.04|525.05|523.13|524.86|522.94|0
1647423560000|2022-03-16 09:39:20|525.05|523.13|525.24|523.32|525.42|523.5|525.05|523.13|0
1647423570000|2022-03-16 09:39:30|525.33|523.41|525.23|523.31|525.33|523.41|525.23|523.31|0
1647423580000|2022-03-16 09:39:40|525.14|523.22|525.42|523.5|525.42|523.5|525.14|523.22|0
1647423590000|2022-03-16 09:39:50|525.23|523.31|525.23|523.31|525.23|523.31|525.23|523.31|0
1647423600000|2022-03-16 09:40:00|525.14|523.22|525.23|523.31|525.23|523.31|525.14|523.22|0
1647423610000|2022-03-16 09:40:10|525.42|523.5|526.37|524.45|526.37|524.45|525.42|523.5|0
1647423620000|2022-03-16 09:40:20|526.46|524.54|526.46|524.54|526.55|524.63|526.46|524.54|0
1647423630000|2022-03-16 09:40:30|526.37|524.45|526.18|524.26|526.37|524.45|526.18|524.26|0
1647423640000|2022-03-16 09:40:40|525.99|524.07|525.99|524.07|525.99|524.07|525.99|524.07|0
1647423650000|2022-03-16 09:40:50|525.8|523.88|525.61|523.69|525.9|523.98|525.61|523.69|0
1647423660000|2022-03-16 09:41:00|525.42|523.5|525.99|524.07|526.09|524.17|525.42|523.5|0
1647423670000|2022-03-16 09:41:10|525.9|523.98|525.8|523.88|525.9|523.98|525.8|523.88|0
1647423680000|2022-03-16 09:41:20|525.61|523.69|525.8|523.88|525.8|523.88|525.61|523.69|0
1647423690000|2022-03-16 09:41:30|525.71|523.79|525.8|523.88|525.8|523.88|525.61|523.69|0
1647423700000|2022-03-16 09:41:40|525.61|523.69|525.8|523.88|525.8|523.88|525.52|523.6|0
1647423710000|2022-03-16 09:41:50|525.42|523.5|525.52|523.6|525.52|523.6|525.42|523.5|0
1647423720000|2022-03-16 09:42:00|525.42|523.5|525.33|523.41|525.42|523.5|525.23|523.31|0
1647423730000|2022-03-16 09:42:10|525.42|523.5|525.42|523.5|525.42|523.5|525.23|523.31|0
1647423740000|2022-03-16 09:42:20|525.33|523.41|525.42|523.5|525.42|523.5|525.23|523.31|0
1647423750000|2022-03-16 09:42:30|525.52|523.6|525.52|523.6|525.52|523.6|525.52|523.6|0
1647423760000|2022-03-16 09:42:40|525.42|523.5|525.42|523.5|525.42|523.5|525.42|523.5|0
1647423770000|2022-03-16 09:42:50|525.61|523.69|525.8|523.88|525.8|523.88|525.61|523.69|0
1647423780000|2022-03-16 09:43:00|525.9|523.98|525.99|524.07|525.99|524.07|525.8|523.88|0
1647423790000|2022-03-16 09:43:10|526.37|524.45|526.55|524.63|526.55|524.63|526.37|524.45|0
1647423800000|2022-03-16 09:43:20|526.74|524.82|526.65|524.73|526.74|524.82|526.55|524.63|0
1647423810000|2022-03-16 09:43:30|526.55|524.63|526.37|524.45|526.55|524.63|526.27|524.35|0
1647423820000|2022-03-16 09:43:40|526.55|524.63|526.55|524.63|526.55|524.63|526.55|524.63|0
1647423840000|2022-03-16 09:44:00|526.65|524.73|526.74|524.82|526.74|524.82|526.65|524.73|0
1647423850000|2022-03-16 09:44:10|526.84|524.92|526.93|525.01|526.93|525.01|526.74|524.82|0
1647423860000|2022-03-16 09:44:20|526.74|524.82|527.12|525.2|527.12|525.2|526.74|524.82|0
1647423870000|2022-03-16 09:44:30|526.74|524.82|526.74|524.82|526.84|524.92|526.74|524.82|0
1647423880000|2022-03-16 09:44:40|526.84|524.92|526.93|525.01|526.93|525.01|526.84|524.92|0
1647423890000|2022-03-16 09:44:50|526.74|524.82|527.12|525.2|527.12|525.2|526.74|524.82|0
1647423900000|2022-03-16 09:45:00|527.31|525.39|527.31|525.39|527.31|525.39|527.31|525.39|0
1647423910000|2022-03-16 09:45:10|527.41|525.49|527.41|525.49|527.5|525.58|527.41|525.49|0
1647423920000|2022-03-16 09:45:20|527.5|525.58|527.5|525.58|527.5|525.58|527.31|525.39|0
1647423930000|2022-03-16 09:45:30|527.6|525.68|527.6|525.68|527.6|525.68|527.6|525.68|0
1647423940000|2022-03-16 09:45:40|527.5|525.58|527.88|525.96|527.88|525.96|527.5|525.58|0
1647423950000|2022-03-16 09:45:50|527.78|525.86|527.97|526.05|527.97|526.05|527.78|525.86|0
1647423960000|2022-03-16 09:46:00|527.88|525.96|527.69|525.77|527.97|526.05|527.69|525.77|0
1647423970000|2022-03-16 09:46:10|527.88|525.96|527.87|525.95|527.88|525.96|527.87|525.95|0
1647423980000|2022-03-16 09:46:20|527.69|525.77|527.69|525.77|527.87|525.95|527.69|525.77|0
1647423990000|2022-03-16 09:46:30|527.5|525.58|527.87|525.95|527.87|525.95|527.5|525.58|0
1647424000000|2022-03-16 09:46:40|527.97|526.05|527.69|525.77|528.06|526.14|527.69|525.77|0
1647424010000|2022-03-16 09:46:50|527.78|525.86|527.78|525.86|527.78|525.86|527.78|525.86|0
1647424020000|2022-03-16 09:47:00|527.87|525.95|528.06|526.14|528.06|526.14|527.87|525.95|0
1647424040000|2022-03-16 09:47:20|527.87|525.95|527.69|525.77|527.97|526.05|527.69|525.77|0
1647424050000|2022-03-16 09:47:30|528.06|526.14|528.16|526.24|528.16|526.24|528.06|526.14|0
1647424060000|2022-03-16 09:47:40|528.25|526.33|528.44|526.52|528.44|526.52|528.25|526.33|0
1647424070000|2022-03-16 09:47:50|528.63|526.71|528.44|526.52|528.63|526.71|528.44|526.52|0
1647424080000|2022-03-16 09:48:00|528.63|526.71|528.44|526.52|528.73|526.81|528.44|526.52|0
1647424090000|2022-03-16 09:48:10|528.54|526.62|528.25|526.33|528.54|526.62|528.25|526.33|0
1647424100000|2022-03-16 09:48:20|527.87|525.95|527.97|526.05|527.97|526.05|527.78|525.86|0
1647424110000|2022-03-16 09:48:30|527.87|525.95|528.63|526.71|528.63|526.71|527.87|525.95|0
1647424120000|2022-03-16 09:48:40|528.54|526.62|528.25|526.33|528.63|526.71|528.25|526.33|0
1647424130000|2022-03-16 09:48:50|528.35|526.43|528.06|526.14|528.35|526.43|528.06|526.14|0
1647424140000|2022-03-16 09:49:00|527.87|525.95|527.87|525.95|527.87|525.95|527.87|525.95|0
1647424150000|2022-03-16 09:49:10|527.69|525.77|527.5|525.58|527.69|525.77|527.5|525.58|0
1647424160000|2022-03-16 09:49:20|527.31|525.39|527.41|525.49|527.5|525.58|527.31|525.39|0
1647424170000|2022-03-16 09:49:30|527.22|525.3|527.41|525.49|527.41|525.49|527.12|525.2|0
1647424180000|2022-03-16 09:49:40|527.5|525.58|527.5|525.58|527.5|525.58|527.31|525.39|0
1647424190000|2022-03-16 09:49:50|527.68|525.76|527.68|525.76|527.68|525.76|527.68|525.76|0
1647424200000|2022-03-16 09:50:00|527.41|525.49|527.59|525.67|527.59|525.67|527.41|525.49|0
1647424210000|2022-03-16 09:50:10|527.68|525.76|527.59|525.67|527.68|525.76|527.59|525.67|0
1647424220000|2022-03-16 09:50:20|527.5|525.58|527.31|525.39|527.87|525.95|527.31|525.39|0
1647424230000|2022-03-16 09:50:30|527.4|525.48|527.4|525.48|527.4|525.48|527.4|525.48|0
1647424240000|2022-03-16 09:50:40|527.31|525.39|526.93|525.01|527.31|525.39|526.93|525.01|0
1647424250000|2022-03-16 09:50:50|526.74|524.82|526.74|524.82|526.93|525.01|526.74|524.82|0
1647424260000|2022-03-16 09:51:00|526.55|524.63|526.55|524.63|526.74|524.82|526.55|524.63|0
1647424270000|2022-03-16 09:51:10|526.36|524.44|526.46|524.54|526.46|524.54|526.36|524.44|0
1647424280000|2022-03-16 09:51:20|526.36|524.44|526.36|524.44|526.36|524.44|526.36|524.44|0
1647424300000|2022-03-16 09:51:40|525.99|524.07|525.99|524.07|525.99|524.07|525.99|524.07|0
1647424310000|2022-03-16 09:51:50|526.36|524.44|526.36|524.44|526.36|524.44|526.36|524.44|0
1647424320000|2022-03-16 09:52:00|526.17|524.25|526.17|524.25|526.17|524.25|525.99|524.07|0
1647424330000|2022-03-16 09:52:10|526.36|524.44|525.98|524.06|526.36|524.44|525.98|524.06|0
1647424340000|2022-03-16 09:52:20|526.17|524.25|525.98|524.06|526.17|524.25|525.98|524.06|0
1647424360000|2022-03-16 09:52:40|526.17|524.25|525.98|524.06|526.36|524.44|525.98|524.06|0
1647424370000|2022-03-16 09:52:50|525.8|523.88|525.42|523.5|525.8|523.88|525.42|523.5|0
1647424380000|2022-03-16 09:53:00|525.23|523.31|525.61|523.69|525.61|523.69|525.23|523.31|0
1647424390000|2022-03-16 09:53:10|525.8|523.88|525.8|523.88|525.8|523.88|525.8|523.88|0
1647424400000|2022-03-16 09:53:20|525.98|524.06|525.89|523.97|525.98|524.06|525.89|523.97|0
1647424410000|2022-03-16 09:53:30|526.36|524.44|526.74|524.82|526.74|524.82|526.36|524.44|0
1647424420000|2022-03-16 09:53:40|526.36|524.44|526.65|524.73|526.74|524.82|526.36|524.44|0
1647424430000|2022-03-16 09:53:50|526.74|524.82|526.55|524.63|526.74|524.82|526.55|524.63|0
1647424440000|2022-03-16 09:54:00|526.74|524.82|526.74|524.82|526.74|524.82|526.74|524.82|0
1647424450000|2022-03-16 09:54:10|526.93|525.01|526.93|525.01|526.93|525.01|526.74|524.82|0
1647424460000|2022-03-16 09:54:20|527.12|525.2|527.12|525.2|527.12|525.2|527.12|525.2|0
1647424470000|2022-03-16 09:54:30|527.87|525.95|527.78|525.86|527.87|525.95|527.68|525.76|0
1647424480000|2022-03-16 09:54:40|527.87|525.95|528.06|526.14|528.06|526.14|527.87|525.95|0
1647424490000|2022-03-16 09:54:50|528.16|526.24|528.25|526.33|528.25|526.33|528.16|526.24|0
1647424500000|2022-03-16 09:55:00|528.44|526.52|528.35|526.43|528.44|526.52|528.35|526.43|0
1647424510000|2022-03-16 09:55:10|528.44|526.52|528.63|526.71|528.73|526.81|528.44|526.52|0
1647424520000|2022-03-16 09:55:20|528.54|526.62|528.35|526.43|528.54|526.62|528.35|526.43|0
1647424530000|2022-03-16 09:55:30|528.16|526.24|527.97|526.05|528.16|526.24|527.97|526.05|0
1647424540000|2022-03-16 09:55:40|527.49|525.57|527.31|525.39|527.49|525.57|527.31|525.39|0
1647424550000|2022-03-16 09:55:50|527.49|525.57|527.49|525.57|527.49|525.57|527.31|525.39|0
1647424560000|2022-03-16 09:56:00|527.78|525.86|527.49|525.57|527.78|525.86|527.49|525.57|0
1647424570000|2022-03-16 09:56:10|527.78|525.86|527.87|525.95|527.87|525.95|527.68|525.76|0
1647424580000|2022-03-16 09:56:20|528.06|526.14|528.06|526.14|528.06|526.14|528.06|526.14|0
1647424590000|2022-03-16 09:56:30|527.87|525.95|528.25|526.33|528.25|526.33|527.87|525.95|0
1647424600000|2022-03-16 09:56:40|528.63|526.71|528.82|526.9|528.82|526.9|528.63|526.71|0
1647424610000|2022-03-16 09:56:50|528.73|526.81|528.73|526.81|528.73|526.81|528.63|526.71|0
1647424620000|2022-03-16 09:57:00|528.63|526.71|528.63|526.71|528.82|526.9|528.63|526.71|0
1647424630000|2022-03-16 09:57:10|528.82|526.9|528.63|526.71|528.92|527|528.63|526.71|0
1647424640000|2022-03-16 09:57:20|528.73|526.81|529.19|527.27|529.19|527.27|528.73|526.81|0
1647424650000|2022-03-16 09:57:30|529.01|527.09|529.19|527.27|529.19|527.27|529.01|527.09|0
1647424660000|2022-03-16 09:57:40|529.57|527.65|529.76|527.84|529.95|528.03|529.57|527.65|0
1647424670000|2022-03-16 09:57:50|529.38|527.46|529.38|527.46|529.38|527.46|529.29|527.37|0
1647424680000|2022-03-16 09:58:00|529.19|527.27|528.82|526.9|529.38|527.46|528.82|526.9|0
1647424690000|2022-03-16 09:58:10|529.01|527.09|529.01|527.09|529.01|527.09|529.01|527.09|0
1647424700000|2022-03-16 09:58:20|528.82|526.9|528.63|526.71|528.82|526.9|528.44|526.52|0
1647424710000|2022-03-16 09:58:30|528.82|526.9|528.82|526.9|528.82|526.9|528.82|526.9|0
1647424720000|2022-03-16 09:58:40|528.63|526.71|528.63|526.71|528.63|526.71|528.63|526.71|0
1647424730000|2022-03-16 09:58:50|528.73|526.81|528.82|526.9|528.82|526.9|528.63|526.71|0
1647424740000|2022-03-16 09:59:00|528.91|526.99|528.91|526.99|528.91|526.99|528.63|526.71|0
1647424750000|2022-03-16 09:59:10|528.82|526.9|528.73|526.81|528.82|526.9|528.73|526.81|0
1647424760000|2022-03-16 09:59:20|528.82|526.9|529.01|527.09|529.1|527.18|528.82|526.9|0
1647424770000|2022-03-16 09:59:30|529.19|527.27|529.1|527.18|529.19|527.27|529.1|527.18|0
1647424780000|2022-03-16 09:59:40|529.01|527.09|529|527.08|529.1|527.18|529|527.08|0
1647424800000|2022-03-16 10:00:00|529.19|527.27|529.38|527.46|529.48|527.56|529.19|527.27|0
1647424810000|2022-03-16 10:00:10|529.76|527.84|528.82|526.9|529.76|527.84|528.82|526.9|0
1647424820000|2022-03-16 10:00:20|528.63|526.71|528.63|526.71|528.82|526.9|528.63|526.71|0
1647424830000|2022-03-16 10:00:30|528.82|526.9|529.38|527.46|529.38|527.46|528.82|526.9|0
1647424840000|2022-03-16 10:00:40|529.19|527.27|529.1|527.18|529.19|527.27|529|527.08|0
1647424850000|2022-03-16 10:00:50|529|527.08|528.82|526.9|529.19|527.27|528.63|526.71|0
1647424860000|2022-03-16 10:01:00|529.19|527.27|528.63|526.71|529.19|527.27|528.63|526.71|0
1647424900000|2022-03-16 10:01:40|528.72|526.8|528.82|526.9|528.82|526.9|528.72|526.8|0
1647424910000|2022-03-16 10:01:50|529|527.08|529|527.08|529.19|527.27|529|527.08|0
1647424920000|2022-03-16 10:02:00|528.82|526.9|528.63|526.71|528.82|526.9|528.63|526.71|0
1647424930000|2022-03-16 10:02:10|528.44|526.52|528.44|526.52|528.63|526.71|528.44|526.52|0
1647424950000|2022-03-16 10:02:30|528.25|526.33|528.35|526.43|528.35|526.43|528.25|526.33|0
1647424960000|2022-03-16 10:02:40|528.25|526.33|527.87|525.95|528.44|526.52|527.87|525.95|0
1647424970000|2022-03-16 10:02:50|527.78|525.86|527.49|525.57|527.78|525.86|527.49|525.57|0
1647424980000|2022-03-16 10:03:00|527.3|525.38|527.49|525.57|527.49|525.57|527.3|525.38|0
1647424990000|2022-03-16 10:03:10|527.59|525.67|527.68|525.76|527.78|525.86|527.59|525.67|0
1647425000000|2022-03-16 10:03:20|527.4|525.48|527.68|525.76|527.68|525.76|527.4|525.48|0
1647425010000|2022-03-16 10:03:30|527.4|525.48|527.3|525.38|527.4|525.48|527.11|525.19|0
1647425020000|2022-03-16 10:03:40|527.11|525.19|527.3|525.38|527.3|525.38|527.11|525.19|0
1647425030000|2022-03-16 10:03:50|527.4|525.48|527.49|525.57|527.49|525.57|527.4|525.48|0
1647425040000|2022-03-16 10:04:00|527.68|525.76|527.68|525.76|527.68|525.76|527.3|525.38|0
1647425050000|2022-03-16 10:04:10|527.49|525.57|527.02|525.1|527.49|525.57|527.02|525.1|0
1647425060000|2022-03-16 10:04:20|527.11|525.19|527.02|525.1|527.11|525.19|526.83|524.91|0
1647425070000|2022-03-16 10:04:30|526.92|525|527.02|525.1|527.11|525.19|526.92|525|0
1647425080000|2022-03-16 10:04:40|527.11|525.19|527.11|525.19|527.11|525.19|527.11|525.19|0
1647425090000|2022-03-16 10:04:50|527.49|525.57|527.49|525.57|527.49|525.57|527.49|525.57|0
1647425100000|2022-03-16 10:05:00|527.68|525.76|527.87|525.95|527.87|525.95|527.49|525.57|0
1647425110000|2022-03-16 10:05:10|527.68|525.76|527.68|525.76|527.68|525.76|527.68|525.76|0
1647425120000|2022-03-16 10:05:20|528.06|526.14|527.68|525.76|528.06|526.14|527.68|525.76|0
1647425130000|2022-03-16 10:05:30|527.4|525.48|527.11|525.19|527.4|525.48|527.11|525.19|0
1647425140000|2022-03-16 10:05:40|526.92|525|526.74|524.82|526.92|525|526.74|524.82|0
1647425150000|2022-03-16 10:05:50|526.83|524.91|527.11|525.19|527.11|525.19|526.83|524.91|0
1647425160000|2022-03-16 10:06:00|527.3|525.38|527.49|525.57|527.49|525.57|527.3|525.38|0
1647425170000|2022-03-16 10:06:10|527.68|525.76|527.68|525.76|527.68|525.76|527.68|525.76|0
1647425180000|2022-03-16 10:06:20|527.87|525.95|527.68|525.76|527.87|525.95|527.68|525.76|0
1647425190000|2022-03-16 10:06:30|527.78|525.86|527.68|525.76|527.87|525.95|527.68|525.76|0
1647425200000|2022-03-16 10:06:40|527.78|525.86|528.06|526.14|528.06|526.14|527.78|525.86|0
1647425210000|2022-03-16 10:06:50|527.97|526.05|527.87|525.95|528.06|526.14|527.87|525.95|0
1647425220000|2022-03-16 10:07:00|527.78|525.86|527.68|525.76|527.87|525.95|527.68|525.76|0
1647425230000|2022-03-16 10:07:10|527.78|525.86|527.87|525.95|527.87|525.95|527.78|525.86|0
1647425240000|2022-03-16 10:07:20|528.06|526.14|527.68|525.76|528.06|526.14|527.68|525.76|0
1647425250000|2022-03-16 10:07:30|527.49|525.57|527.49|525.57|527.59|525.67|527.49|525.57|0
1647425260000|2022-03-16 10:07:40|527.3|525.38|527.59|525.67|527.59|525.67|527.3|525.38|0
1647425270000|2022-03-16 10:07:50|527.49|525.57|527.59|525.67|527.59|525.67|527.49|525.57|0
1647425280000|2022-03-16 10:08:00|527.4|525.48|527.3|525.38|527.49|525.57|527.3|525.38|0
1647425290000|2022-03-16 10:08:10|527.49|525.57|527.59|525.67|527.59|525.67|527.49|525.57|0
1647425300000|2022-03-16 10:08:20|527.4|525.48|527.4|525.48|527.49|525.57|527.4|525.48|0
1647425310000|2022-03-16 10:08:30|527.49|525.57|527.78|525.86|527.87|525.95|527.49|525.57|0
1647425320000|2022-03-16 10:08:40|527.87|525.95|527.49|525.57|527.87|525.95|527.49|525.57|0
1647425330000|2022-03-16 10:08:50|527.59|525.67|527.59|525.67|527.59|525.67|527.59|525.67|0
1647425340000|2022-03-16 10:09:00|527.49|525.57|527.4|525.48|527.49|525.57|527.4|525.48|0
1647425350000|2022-03-16 10:09:10|527.49|525.57|527.87|525.95|527.87|525.95|527.49|525.57|0
1647425360000|2022-03-16 10:09:20|527.68|525.76|527.49|525.57|527.68|525.76|527.49|525.57|0
1647425370000|2022-03-16 10:09:30|527.68|525.76|527.68|525.76|527.68|525.76|527.68|525.76|0
1647425380000|2022-03-16 10:09:40|528.34|526.42|528.06|526.14|528.34|526.42|528.06|526.14|0
1647425390000|2022-03-16 10:09:50|527.87|525.95|527.68|525.76|527.87|525.95|527.68|525.76|0
1647425400000|2022-03-16 10:10:00|525.6|523.68|524.47|522.55|525.6|523.68|524.47|522.55|0
1647425410000|2022-03-16 10:10:10|522.97|521.05|526.27|524.35|526.27|524.35|522.97|521.05|0
1647425420000|2022-03-16 10:10:20|526.36|524.44|525.6|523.68|526.36|524.44|525.6|523.68|0
1647425430000|2022-03-16 10:10:30|525.04|523.12|525.41|523.49|525.6|523.68|525.04|523.12|0
1647425440000|2022-03-16 10:10:40|525.22|523.3|525.41|523.49|525.41|523.49|525.04|523.12|0
1647425450000|2022-03-16 10:10:50|525.6|523.68|525.13|523.21|525.6|523.68|524.85|522.93|0
1647425460000|2022-03-16 10:11:00|523.15|521.23|522.4|520.48|523.25|521.33|522.4|520.48|0
1647425470000|2022-03-16 10:11:10|522.03|520.11|523.72|521.8|523.72|521.8|522.03|520.11|0
1647425480000|2022-03-16 10:11:20|524.47|522.55|524.19|522.27|524.66|522.74|524.19|522.27|0
1647425490000|2022-03-16 10:11:30|524.28|522.36|523.34|521.42|524.28|522.36|523.34|521.42|0
1647425500000|2022-03-16 10:11:40|523.91|521.99|522.69|520.77|523.91|521.99|522.69|520.77|0
1647425510000|2022-03-16 10:11:50|521.65|519.73|521.84|519.92|521.84|519.92|521.46|519.54|0
1647425520000|2022-03-16 10:12:00|521.75|519.83|522.21|520.29|522.21|520.29|521.75|519.83|0
1647425530000|2022-03-16 10:12:10|522.31|520.39|522.96|521.04|522.96|521.04|522.31|520.39|0
1647425540000|2022-03-16 10:12:20|522.87|520.95|521.46|519.54|522.87|520.95|521.46|519.54|0
1647425550000|2022-03-16 10:12:30|521.37|519.45|521.18|519.26|521.46|519.54|521.18|519.26|0
1647425560000|2022-03-16 10:12:40|521|519.08|521.27|519.35|521.27|519.35|521|519.08|0
1647425570000|2022-03-16 10:12:50|521.09|519.17|521.09|519.17|521.27|519.35|521.09|519.17|0
1647425580000|2022-03-16 10:13:00|520.9|518.98|520.9|518.98|520.9|518.98|520.9|518.98|0
1647425590000|2022-03-16 10:13:10|521.09|519.17|520.71|518.79|521.09|519.17|520.71|518.79|0
1647425600000|2022-03-16 10:13:20|521.09|519.17|521.27|519.35|521.46|519.54|521.09|519.17|0
1647425610000|2022-03-16 10:13:30|521.37|519.45|521.56|519.64|521.56|519.64|521.18|519.26|0
1647425620000|2022-03-16 10:13:40|521.75|519.83|521.56|519.64|521.75|519.83|521.37|519.45|0
1647425630000|2022-03-16 10:13:50|521.46|519.54|521.46|519.54|521.46|519.54|521.37|519.45|0
1647425640000|2022-03-16 10:14:00|521.27|519.35|521.46|519.54|521.56|519.64|521.27|519.35|0
1647425650000|2022-03-16 10:14:10|521.09|519.17|518.27|516.35|521.09|519.17|518.27|516.35|0
1647425660000|2022-03-16 10:14:20|517.9|515.98|518.46|516.54|518.46|516.54|517.9|515.98|0
1647425670000|2022-03-16 10:14:30|518.83|516.91|518.65|516.73|518.83|516.91|518.65|516.73|0
1647425680000|2022-03-16 10:14:40|518.74|516.82|518.18|516.26|518.74|516.82|518.18|516.26|0
1647425690000|2022-03-16 10:14:50|518.09|516.17|519.21|517.29|519.21|517.29|518.09|516.17|0
1647425700000|2022-03-16 10:15:00|518.74|516.82|517.62|515.7|518.74|516.82|517.62|515.7|0
1647425710000|2022-03-16 10:15:10|517.9|515.98|517.71|515.79|517.9|515.98|517.71|515.79|0
1647425720000|2022-03-16 10:15:20|518.09|516.17|518|516.08|518.09|516.17|517.9|515.98|0
1647425730000|2022-03-16 10:15:30|518.09|516.17|518.09|516.17|518.09|516.17|517.9|515.98|0
1647425740000|2022-03-16 10:15:40|517.9|515.98|517.62|515.7|517.9|515.98|517.52|515.6|0
1647425750000|2022-03-16 10:15:50|517.43|515.51|517.06|515.14|517.43|515.51|516.87|514.95|0
1647425760000|2022-03-16 10:16:00|516.96|515.04|517.06|515.14|517.15|515.23|516.96|515.04|0
1647425770000|2022-03-16 10:16:10|516.78|514.86|516.59|514.67|516.78|514.86|516.59|514.67|0
1647425780000|2022-03-16 10:16:20|516.69|514.77|516.5|514.58|516.78|514.86|516.5|514.58|0
1647425790000|2022-03-16 10:16:30|516.69|514.77|517.15|515.23|517.25|515.33|516.69|514.77|0
1647425800000|2022-03-16 10:16:40|517.52|515.6|517.9|515.98|518.09|516.17|517.52|515.6|0
1647425810000|2022-03-16 10:16:50|518.09|516.17|518.09|516.17|518.09|516.17|517.9|515.98|0
1647425820000|2022-03-16 10:17:00|517.71|515.79|517.71|515.79|517.71|515.79|517.62|515.7|0
1647425830000|2022-03-16 10:17:10|517.9|515.98|518.83|516.91|518.83|516.91|517.9|515.98|0
1647425840000|2022-03-16 10:17:20|519.02|517.1|518.65|516.73|519.02|517.1|518.65|516.73|0
1647425850000|2022-03-16 10:17:30|518.74|516.82|519.21|517.29|519.31|517.39|518.74|516.82|0
1647425860000|2022-03-16 10:17:40|519.4|517.48|519.21|517.29|519.4|517.48|518.93|517.01|0
1647425870000|2022-03-16 10:17:50|519.4|517.48|519.77|517.85|519.77|517.85|519.31|517.39|0
1647425880000|2022-03-16 10:18:00|519.96|518.04|519.87|517.95|519.96|518.04|519.87|517.95|0
1647425890000|2022-03-16 10:18:10|519.77|517.85|520.9|518.98|520.9|518.98|519.77|517.85|0
1647425900000|2022-03-16 10:18:20|521.08|519.16|521.27|519.35|521.27|519.35|521.08|519.16|0
1647425910000|2022-03-16 10:18:30|521.08|519.16|520.52|518.6|521.18|519.26|520.52|518.6|0
1647425920000|2022-03-16 10:18:40|520.62|518.7|519.77|517.85|520.62|518.7|519.77|517.85|0
1647425930000|2022-03-16 10:18:50|520.15|518.23|519.87|517.95|520.15|518.23|519.87|517.95|0
1647425940000|2022-03-16 10:19:00|519.96|518.04|519.58|517.66|519.96|518.04|519.58|517.66|0
1647425950000|2022-03-16 10:19:10|519.68|517.76|520.33|518.41|520.43|518.51|519.68|517.76|0
1647425960000|2022-03-16 10:19:20|520.24|518.32|519.77|517.85|520.24|518.32|519.77|517.85|0
1647425970000|2022-03-16 10:19:30|519.68|517.76|519.77|517.85|519.77|517.85|519.49|517.57|0
1647425980000|2022-03-16 10:19:40|519.96|518.04|519.77|517.85|520.15|518.23|519.77|517.85|0
1647425990000|2022-03-16 10:19:50|519.58|517.66|519.96|518.04|519.96|518.04|519.58|517.66|0
1647426000000|2022-03-16 10:20:00|519.87|517.95|520.33|518.41|520.33|518.41|519.87|517.95|0
1647426010000|2022-03-16 10:20:10|519.87|517.95|519.96|518.04|519.96|518.04|519.58|517.66|0
1647426020000|2022-03-16 10:20:20|520.05|518.13|520.05|518.13|520.05|518.13|520.05|518.13|0
1647426030000|2022-03-16 10:20:30|520.14|518.22|519.96|518.04|520.14|518.22|519.96|518.04|0
1647426040000|2022-03-16 10:20:40|519.77|517.85|520.05|518.13|520.05|518.13|519.77|517.85|0
1647426050000|2022-03-16 10:20:50|520.14|518.22|519.96|518.04|520.14|518.22|519.96|518.04|0
1647426060000|2022-03-16 10:21:00|519.87|517.95|519.96|518.04|520.14|518.22|519.87|517.95|0
1647426070000|2022-03-16 10:21:10|520.14|518.22|520.14|518.22|520.14|518.22|520.14|518.22|0
1647426080000|2022-03-16 10:21:20|519.96|518.04|520.33|518.41|520.33|518.41|519.96|518.04|0
1647426090000|2022-03-16 10:21:30|519.96|518.04|520.14|518.22|520.33|518.41|519.96|518.04|0
1647426100000|2022-03-16 10:21:40|519.96|518.04|520.14|518.22|520.14|518.22|519.77|517.85|0
1647426110000|2022-03-16 10:21:50|519.96|518.04|519.96|518.04|520.05|518.13|519.96|518.04|0
1647426120000|2022-03-16 10:22:00|520.14|518.22|519.96|518.04|520.14|518.22|519.96|518.04|0
1647426130000|2022-03-16 10:22:10|519.77|517.85|520.14|518.22|520.14|518.22|519.77|517.85|0
1647426140000|2022-03-16 10:22:20|520.24|518.32|520.14|518.22|520.24|518.32|519.96|518.04|0
1647426150000|2022-03-16 10:22:30|520.33|518.41|520.14|518.22|520.33|518.41|520.14|518.22|0
1647426160000|2022-03-16 10:22:40|519.68|517.76|519.68|517.76|519.77|517.85|519.58|517.66|0
1647426170000|2022-03-16 10:22:50|519.39|517.47|519.77|517.85|519.77|517.85|519.39|517.47|0
1647426180000|2022-03-16 10:23:00|519.58|517.66|519.87|517.95|519.87|517.95|519.58|517.66|0
1647426190000|2022-03-16 10:23:10|519.77|517.85|519.58|517.66|519.77|517.85|519.58|517.66|0
1647426200000|2022-03-16 10:23:20|519.96|518.04|519.96|518.04|519.96|518.04|519.77|517.85|0
1647426210000|2022-03-16 10:23:30|520.14|518.22|520.14|518.22|520.14|518.22|520.14|518.22|0
1647426220000|2022-03-16 10:23:40|520.05|518.13|520.14|518.22|520.14|518.22|519.96|518.04|0
1647426230000|2022-03-16 10:23:50|520.05|518.13|519.77|517.85|520.05|518.13|519.77|517.85|0
1647426240000|2022-03-16 10:24:00|519.87|517.95|519.77|517.85|519.87|517.95|519.77|517.85|0
1647426250000|2022-03-16 10:24:10|519.58|517.66|519.87|517.95|519.96|518.04|519.58|517.66|0
1647426260000|2022-03-16 10:24:20|519.68|517.76|520.24|518.32|520.24|518.32|519.68|517.76|0
1647426270000|2022-03-16 10:24:30|520.33|518.41|520.33|518.41|520.33|518.41|519.96|518.04|0
1647426280000|2022-03-16 10:24:40|520.14|518.22|520.14|518.22|520.33|518.41|520.14|518.22|0
1647426290000|2022-03-16 10:24:50|520.24|518.32|519.96|518.04|520.24|518.32|519.96|518.04|0
1647426300000|2022-03-16 10:25:00|519.87|517.95|520.14|518.22|520.14|518.22|519.87|517.95|0
1647426310000|2022-03-16 10:25:10|520.05|518.13|520.05|518.13|520.05|518.13|520.05|518.13|0
1647426320000|2022-03-16 10:25:20|520.33|518.41|520.14|518.22|520.33|518.41|520.14|518.22|0
1647426330000|2022-03-16 10:25:30|519.96|518.04|520.33|518.41|520.33|518.41|519.96|518.04|0
1647426340000|2022-03-16 10:25:40|520.24|518.32|520.71|518.79|520.89|518.97|520.24|518.32|0
1647426350000|2022-03-16 10:25:50|520.89|518.97|520.52|518.6|520.89|518.97|520.33|518.41|0
1647426360000|2022-03-16 10:26:00|520.33|518.41|520.62|518.7|520.62|518.7|520.33|518.41|0
1647426370000|2022-03-16 10:26:10|520.52|518.6|520.89|518.97|520.89|518.97|520.33|518.41|0
1647426380000|2022-03-16 10:26:20|520.62|518.7|520.71|518.79|520.71|518.79|520.52|518.6|0
1647426390000|2022-03-16 10:26:30|520.89|518.97|520.89|518.97|520.89|518.97|520.89|518.97|0
1647426400000|2022-03-16 10:26:40|521.08|519.16|521.18|519.26|521.18|519.26|520.89|518.97|0
1647426410000|2022-03-16 10:26:50|520.99|519.07|520.89|518.97|520.99|519.07|520.89|518.97|0
1647426420000|2022-03-16 10:27:00|520.71|518.79|520.52|518.6|520.71|518.79|520.52|518.6|0
1647426430000|2022-03-16 10:27:10|520.62|518.7|520.52|518.6|520.62|518.7|520.52|518.6|0
1647426440000|2022-03-16 10:27:20|520.14|518.22|520.33|518.41|520.33|518.41|520.14|518.22|0
1647426450000|2022-03-16 10:27:30|520.52|518.6|520.89|518.97|520.89|518.97|520.52|518.6|0
1647426460000|2022-03-16 10:27:40|520.8|518.88|521.27|519.35|521.27|519.35|520.8|518.88|0
1647426470000|2022-03-16 10:27:50|521.46|519.54|521.18|519.26|521.46|519.54|521.18|519.26|0
1647426480000|2022-03-16 10:28:00|521.55|519.63|521.46|519.54|521.64|519.72|521.46|519.54|0
1647426490000|2022-03-16 10:28:10|521.27|519.35|520.99|519.07|521.27|519.35|520.99|519.07|0
1647426500000|2022-03-16 10:28:20|520.89|518.97|520.89|518.97|521.08|519.16|520.89|518.97|0
1647426510000|2022-03-16 10:28:30|521.08|519.16|521.64|519.72|521.64|519.72|521.08|519.16|0
1647426520000|2022-03-16 10:28:40|521.55|519.63|521.37|519.45|521.64|519.72|521.37|519.45|0
1647426530000|2022-03-16 10:28:50|521.27|519.35|521.64|519.72|521.64|519.72|521.27|519.35|0
1647426540000|2022-03-16 10:29:00|521.83|519.91|522.02|520.1|522.02|520.1|521.83|519.91|0
1647426560000|2022-03-16 10:29:20|521.93|520.01|522.02|520.1|522.02|520.1|521.93|520.01|0
1647426570000|2022-03-16 10:29:30|521.74|519.82|521.83|519.91|521.83|519.91|521.74|519.82|0
1647426580000|2022-03-16 10:29:40|522.02|520.1|522.02|520.1|522.02|520.1|521.83|519.91|0
1647426590000|2022-03-16 10:29:50|521.93|520.01|522.21|520.29|522.21|520.29|521.93|520.01|0
1647426600000|2022-03-16 10:30:00|521.64|519.72|521.64|519.72|521.64|519.72|521.46|519.54|0
1647426610000|2022-03-16 10:30:10|521.46|519.54|521.46|519.54|521.46|519.54|521.27|519.35|0
1647426620000|2022-03-16 10:30:20|521.27|519.35|521.27|519.35|521.27|519.35|521.27|519.35|0
1647426630000|2022-03-16 10:30:30|520.99|519.07|521.45|519.53|521.45|519.53|520.89|518.97|0
1647426640000|2022-03-16 10:30:40|521.64|519.72|521.45|519.53|521.64|519.72|521.45|519.53|0
1647426650000|2022-03-16 10:30:50|521.36|519.44|521.18|519.26|521.36|519.44|521.18|519.26|0
1647426660000|2022-03-16 10:31:00|521.27|519.35|521.64|519.72|521.64|519.72|521.27|519.35|0
1647426670000|2022-03-16 10:31:10|521.93|520.01|521.45|519.53|521.93|520.01|521.45|519.53|0
1647426680000|2022-03-16 10:31:20|521.08|519.16|520.89|518.97|521.08|519.16|520.89|518.97|0
1647426690000|2022-03-16 10:31:30|520.7|518.78|521.45|519.53|521.45|519.53|520.7|518.78|0
1647426700000|2022-03-16 10:31:40|521.27|519.35|521.36|519.44|521.36|519.44|521.27|519.35|0
1647426710000|2022-03-16 10:31:50|521.27|519.35|521.08|519.16|521.27|519.35|521.08|519.16|0
1647426720000|2022-03-16 10:32:00|521.27|519.35|521.18|519.26|521.27|519.35|521.18|519.26|0
1647426730000|2022-03-16 10:32:10|521.08|519.16|521.27|519.35|521.27|519.35|521.08|519.16|0
1647426740000|2022-03-16 10:32:20|521.18|519.26|521.45|519.53|521.45|519.53|521.18|519.26|0
1647426750000|2022-03-16 10:32:30|521.36|519.44|521.36|519.44|521.45|519.53|521.36|519.44|0
1647426760000|2022-03-16 10:32:40|521.45|519.53|520.7|518.78|521.45|519.53|520.7|518.78|0
1647426770000|2022-03-16 10:32:50|520.61|518.69|520.33|518.41|520.61|518.69|520.33|518.41|0
1647426780000|2022-03-16 10:33:00|520.24|518.32|520.24|518.32|520.33|518.41|520.24|518.32|0
1647426790000|2022-03-16 10:33:10|520.33|518.41|520.52|518.6|520.52|518.6|520.33|518.41|0
1647426800000|2022-03-16 10:33:20|520.33|518.41|520.14|518.22|520.33|518.41|519.95|518.03|0
1647426810000|2022-03-16 10:33:30|520.33|518.41|520.14|518.22|520.33|518.41|519.95|518.03|0
1647426830000|2022-03-16 10:33:50|520.33|518.41|520.24|518.32|520.52|518.6|520.24|518.32|0
1647426840000|2022-03-16 10:34:00|520.14|518.22|520.33|518.41|520.33|518.41|520.14|518.22|0
1647426850000|2022-03-16 10:34:10|520.52|518.6|520.33|518.41|520.52|518.6|520.33|518.41|0
1647426860000|2022-03-16 10:34:20|519.95|518.03|520.24|518.32|520.24|518.32|519.95|518.03|0
1647426870000|2022-03-16 10:34:30|520.43|518.51|520.43|518.51|520.43|518.51|520.24|518.32|0
1647426880000|2022-03-16 10:34:40|520.52|518.6|520.24|518.32|520.52|518.6|520.14|518.22|0
1647426890000|2022-03-16 10:34:50|520.33|518.41|520.52|518.6|520.52|518.6|520.33|518.41|0
1647426900000|2022-03-16 10:35:00|520.42|518.5|520.51|518.59|520.51|518.59|520.42|518.5|0
1647426920000|2022-03-16 10:35:20|520.7|518.78|520.7|518.78|520.7|518.78|520.7|518.78|0
1647426930000|2022-03-16 10:35:30|521.27|519.35|521.27|519.35|521.45|519.53|521.27|519.35|0
1647426940000|2022-03-16 10:35:40|521.45|519.53|521.64|519.72|521.64|519.72|521.45|519.53|0
1647426950000|2022-03-16 10:35:50|521.45|519.53|521.64|519.72|521.64|519.72|521.45|519.53|0
1647426960000|2022-03-16 10:36:00|521.45|519.53|521.64|519.72|521.64|519.72|521.45|519.53|0
1647426970000|2022-03-16 10:36:10|521.55|519.63|521.64|519.72|521.64|519.72|521.55|519.63|0
1647426980000|2022-03-16 10:36:20|521.45|519.53|521.45|519.53|521.45|519.53|521.45|519.53|0
1647426990000|2022-03-16 10:36:30|521.27|519.35|520.51|518.59|521.27|519.35|520.51|518.59|0
1647427000000|2022-03-16 10:36:40|520.33|518.41|520.61|518.69|520.89|518.97|520.14|518.22|0
1647427010000|2022-03-16 10:36:50|520.89|518.97|520.99|519.07|520.99|519.07|520.89|518.97|0
1647427020000|2022-03-16 10:37:00|521.45|519.53|521.64|519.72|521.64|519.72|521.45|519.53|0
1647427030000|2022-03-16 10:37:10|522.02|520.1|521.93|520.01|522.02|520.1|521.83|519.91|0
1647427040000|2022-03-16 10:37:20|522.02|520.1|521.45|519.53|522.02|520.1|521.45|519.53|0
1647427050000|2022-03-16 10:37:30|521.64|519.72|521.64|519.72|521.64|519.72|521.64|519.72|0
1647427060000|2022-03-16 10:37:40|521.55|519.63|523.52|521.6|523.52|521.6|521.55|519.63|0
1647427070000|2022-03-16 10:37:50|524.09|522.17|524.09|522.17|524.46|522.54|524.09|522.17|0
1647427080000|2022-03-16 10:38:00|524.84|522.92|524.27|522.35|525.22|523.3|524.27|522.35|0
1647427090000|2022-03-16 10:38:10|524.46|522.54|523.99|522.07|524.46|522.54|523.99|522.07|0
1647427100000|2022-03-16 10:38:20|523.71|521.79|523.43|521.51|523.71|521.79|523.43|521.51|0
1647427110000|2022-03-16 10:38:30|523.9|521.98|523.71|521.79|524.08|522.16|523.71|521.79|0
1647427120000|2022-03-16 10:38:40|523.62|521.7|523.52|521.6|523.62|521.7|523.52|521.6|0
1647427130000|2022-03-16 10:38:50|522.96|521.04|522.96|521.04|523.14|521.22|522.96|521.04|0
1647427140000|2022-03-16 10:39:00|522.87|520.95|522.96|521.04|522.96|521.04|522.77|520.85|0
1647427150000|2022-03-16 10:39:10|522.87|520.95|522.77|520.85|522.96|521.04|522.77|520.85|0
1647427160000|2022-03-16 10:39:20|522.96|521.04|523.14|521.22|523.14|521.22|522.96|521.04|0
1647427170000|2022-03-16 10:39:30|523.05|521.13|522.96|521.04|523.14|521.22|522.96|521.04|0
1647427180000|2022-03-16 10:39:40|522.87|520.95|522.77|520.85|522.96|521.04|522.77|520.85|0
1647427190000|2022-03-16 10:39:50|522.68|520.76|522.77|520.85|522.77|520.85|522.68|520.76|0
1647427200000|2022-03-16 10:40:00|522.96|521.04|522.77|520.85|522.96|521.04|522.77|520.85|0
1647427210000|2022-03-16 10:40:10|522.39|520.47|522.39|520.47|522.39|520.47|522.39|520.47|0
1647427220000|2022-03-16 10:40:20|522.11|520.19|522.11|520.19|522.11|520.19|521.83|519.91|0
1647427230000|2022-03-16 10:40:30|522.2|520.28|522.3|520.38|522.49|520.57|522.2|520.28|0
1647427240000|2022-03-16 10:40:40|522.39|520.47|524.18|522.26|524.18|522.26|522.2|520.28|0
1647427250000|2022-03-16 10:40:50|524.65|522.73|522.95|521.03|524.65|522.73|522.95|521.03|0
1647427260000|2022-03-16 10:41:00|523.33|521.41|523.05|521.13|523.9|521.98|523.05|521.13|0
1647427270000|2022-03-16 10:41:10|522.95|521.03|522.49|520.57|523.43|521.51|522.49|520.57|0
1647427280000|2022-03-16 10:41:20|522.39|520.47|522.49|520.57|522.49|520.57|522.39|520.47|0
1647427290000|2022-03-16 10:41:30|522.39|520.47|522.39|520.47|522.58|520.66|522.39|520.47|0
1647427300000|2022-03-16 10:41:40|522.3|520.38|522.01|520.09|522.3|520.38|521.83|519.91|0
1647427310000|2022-03-16 10:41:50|521.92|520|522.01|520.09|522.01|520.09|521.92|520|0
1647427320000|2022-03-16 10:42:00|522.11|520.19|522.01|520.09|522.11|520.19|522.01|520.09|0
1647427330000|2022-03-16 10:42:10|521.92|520|522.01|520.09|522.2|520.28|521.83|519.91|0
1647427340000|2022-03-16 10:42:20|521.83|519.91|520.99|519.07|521.83|519.91|520.99|519.07|0
1647427350000|2022-03-16 10:42:30|520.89|518.97|521.55|519.63|521.55|519.63|520.89|518.97|0
1647427360000|2022-03-16 10:42:40|521.45|519.53|521.64|519.72|521.83|519.91|521.45|519.53|0
1647427370000|2022-03-16 10:42:50|521.83|519.91|522.01|520.09|522.01|520.09|521.83|519.91|0
1647427380000|2022-03-16 10:43:00|521.83|519.91|521.83|519.91|521.83|519.91|521.83|519.91|0
1647427390000|2022-03-16 10:43:10|521.64|519.72|521.64|519.72|521.64|519.72|521.64|519.72|0
1647427400000|2022-03-16 10:43:20|521.45|519.53|521.55|519.63|521.55|519.63|521.26|519.34|0
1647427410000|2022-03-16 10:43:30|521.45|519.53|521.45|519.53|521.55|519.63|521.45|519.53|0
1647427420000|2022-03-16 10:43:40|521.64|519.72|521.55|519.63|521.64|519.72|521.45|519.53|0
1647427430000|2022-03-16 10:43:50|521.26|519.34|521.26|519.34|521.26|519.34|521.07|519.15|0
1647427440000|2022-03-16 10:44:00|521.45|519.53|521.83|519.91|521.83|519.91|521.45|519.53|0
1647427450000|2022-03-16 10:44:10|521.64|519.72|521.83|519.91|521.92|520|521.64|519.72|0
1647427460000|2022-03-16 10:44:20|521.74|519.82|521.74|519.82|521.83|519.91|521.74|519.82|0
1647427470000|2022-03-16 10:44:30|521.83|519.91|521.07|519.15|521.83|519.91|521.07|519.15|0
1647427480000|2022-03-16 10:44:40|520.89|518.97|520.14|518.22|520.89|518.97|520.14|518.22|0
1647427490000|2022-03-16 10:44:50|520.05|518.13|519.57|517.65|520.14|518.22|519.57|517.65|0
1647427500000|2022-03-16 10:45:00|519.3|517.38|520.14|518.22|520.14|518.22|518.73|516.81|0
1647427510000|2022-03-16 10:45:10|521.64|519.72|520.32|518.4|521.64|519.72|519.95|518.03|0
1647427520000|2022-03-16 10:45:20|520.89|518.97|520.89|518.97|521.55|519.63|520.89|518.97|0
1647427530000|2022-03-16 10:45:30|521.07|519.15|521.74|519.82|522.01|520.09|521.07|519.15|0
1647427540000|2022-03-16 10:45:40|522.01|520.09|522.01|520.09|522.2|520.28|522.01|520.09|0
1647427550000|2022-03-16 10:45:50|521.74|519.82|522.01|520.09|522.01|520.09|521.74|519.82|0
1647427560000|2022-03-16 10:46:00|522.11|520.19|522.39|520.47|522.39|520.47|522.01|520.09|0
1647427570000|2022-03-16 10:46:10|522.58|520.66|522.11|520.19|522.58|520.66|522.01|520.09|0
1647427580000|2022-03-16 10:46:20|522.49|520.57|520.7|518.78|522.49|520.57|520.7|518.78|0
1647427590000|2022-03-16 10:46:30|520.89|518.97|520.7|518.78|520.89|518.97|520.51|518.59|0
1647427600000|2022-03-16 10:46:40|520.61|518.69|520.98|519.06|520.98|519.06|520.61|518.69|0
1647427610000|2022-03-16 10:46:50|521.07|519.15|520.51|518.59|521.07|519.15|520.51|518.59|0
1647427620000|2022-03-16 10:47:00|520.42|518.5|520.14|518.22|520.51|518.59|520.14|518.22|0
1647427630000|2022-03-16 10:47:10|520.32|518.4|520.14|518.22|520.51|518.59|520.14|518.22|0
1647427640000|2022-03-16 10:47:20|520.23|518.31|520.32|518.4|520.42|518.5|520.23|518.31|0
1647427650000|2022-03-16 10:47:30|520.23|518.31|520.51|518.59|520.51|518.59|520.14|518.22|0
1647427660000|2022-03-16 10:47:40|520.42|518.5|520.51|518.59|520.51|518.59|520.42|518.5|0
1647427670000|2022-03-16 10:47:50|520.32|518.4|520.32|518.4|520.51|518.59|520.32|518.4|0
1647427680000|2022-03-16 10:48:00|520.61|518.69|521.26|519.34|521.26|519.34|520.61|518.69|0
1647427690000|2022-03-16 10:48:10|521.07|519.15|520.98|519.06|521.07|519.15|520.89|518.97|0
1647427700000|2022-03-16 10:48:20|520.7|518.78|520.7|518.78|520.89|518.97|520.7|518.78|0
1647427710000|2022-03-16 10:48:30|520.61|518.69|521.07|519.15|521.07|519.15|520.61|518.69|0
1647427720000|2022-03-16 10:48:40|520.98|519.06|520.61|518.69|520.98|519.06|520.61|518.69|0
1647427730000|2022-03-16 10:48:50|520.7|518.78|520.89|518.97|520.89|518.97|520.7|518.78|0
1647427740000|2022-03-16 10:49:00|521.07|519.15|521.07|519.15|521.07|519.15|521.07|519.15|0
1647427750000|2022-03-16 10:49:10|520.89|518.97|521.26|519.34|521.26|519.34|520.89|518.97|0
1647427760000|2022-03-16 10:49:20|521.45|519.53|521.17|519.25|521.45|519.53|521.17|519.25|0
1647427770000|2022-03-16 10:49:30|521.26|519.34|521.07|519.15|521.26|519.34|521.07|519.15|0
1647427780000|2022-03-16 10:49:40|520.89|518.97|521.26|519.34|521.26|519.34|520.89|518.97|0
1647427790000|2022-03-16 10:49:50|520.89|518.97|521.07|519.15|521.07|519.15|520.89|518.97|0
1647427800000|2022-03-16 10:50:00|520.7|518.78|521.45|519.53|521.45|519.53|520.7|518.78|0
1647427810000|2022-03-16 10:50:10|521.26|519.34|521.17|519.25|521.26|519.34|521.07|519.15|0
1647427820000|2022-03-16 10:50:20|521.07|519.15|520.89|518.97|521.07|519.15|520.89|518.97|0
1647427830000|2022-03-16 10:50:30|521.26|519.34|521.07|519.15|521.26|519.34|520.89|518.97|0
1647427840000|2022-03-16 10:50:40|521.45|519.53|521.45|519.53|521.45|519.53|521.36|519.44|0
1647427850000|2022-03-16 10:50:50|521.36|519.44|521.26|519.34|521.36|519.44|521.07|519.15|0
1647427860000|2022-03-16 10:51:00|521.36|519.44|521.45|519.53|521.45|519.53|521.36|519.44|0
1647427870000|2022-03-16 10:51:10|521.26|519.34|521.07|519.15|521.26|519.34|521.07|519.15|0
1647427880000|2022-03-16 10:51:20|520.88|518.96|520.98|519.06|520.98|519.06|520.88|518.96|0
1647427890000|2022-03-16 10:51:30|520.88|518.96|521.26|519.34|521.26|519.34|520.88|518.96|0
1647427900000|2022-03-16 10:51:40|521.36|519.44|521.36|519.44|521.36|519.44|521.26|519.34|0
1647427910000|2022-03-16 10:51:50|521.64|519.72|521.45|519.53|521.64|519.72|521.45|519.53|0
1647427920000|2022-03-16 10:52:00|521.26|519.34|521.45|519.53|521.55|519.63|521.26|519.34|0
1647427930000|2022-03-16 10:52:10|521.64|519.72|521.64|519.72|521.73|519.81|521.64|519.72|0
1647427940000|2022-03-16 10:52:20|521.73|519.81|521.45|519.53|521.73|519.81|521.45|519.53|0
1647427950000|2022-03-16 10:52:30|521.55|519.63|520.88|518.96|521.55|519.63|520.88|518.96|0
1647427960000|2022-03-16 10:52:40|520.79|518.87|521.73|519.81|521.73|519.81|520.79|518.87|0
1647427970000|2022-03-16 10:52:50|521.82|519.9|521.82|519.9|521.92|520|521.82|519.9|0
1647427980000|2022-03-16 10:53:00|522.2|520.28|521.45|519.53|522.2|520.28|521.45|519.53|0
1647427990000|2022-03-16 10:53:10|521.07|519.15|521.26|519.34|521.26|519.34|520.88|518.96|0
1647428000000|2022-03-16 10:53:20|521.86|519.94|521.45|519.53|522.33|520.41|521.45|519.53|0
1647428010000|2022-03-16 10:53:30|522.61|520.69|522.98|521.06|522.98|521.06|522.61|520.69|0
1647428020000|2022-03-16 10:53:40|522.79|520.87|522.79|520.87|522.79|520.87|522.79|520.87|0
1647428030000|2022-03-16 10:53:50|522.98|521.06|522.89|520.97|522.98|521.06|522.79|520.87|0
1647428040000|2022-03-16 10:54:00|522.98|521.06|523.17|521.25|523.17|521.25|522.98|521.06|0
1647428050000|2022-03-16 10:54:10|523.36|521.44|523.27|521.35|523.36|521.44|523.27|521.35|0
1647428060000|2022-03-16 10:54:20|523.36|521.44|523.36|521.44|523.64|521.72|523.36|521.44|0
1647428070000|2022-03-16 10:54:30|523.17|521.25|523.17|521.25|523.17|521.25|523.17|521.25|0
1647428080000|2022-03-16 10:54:40|523.08|521.16|522.33|520.41|523.08|521.16|522.33|520.41|0
1647428090000|2022-03-16 10:54:50|522.14|520.22|522.42|520.5|522.61|520.69|522.14|520.22|0
1647428100000|2022-03-16 10:55:00|522.61|520.69|522.23|520.31|522.61|520.69|522.23|520.31|0
1647428110000|2022-03-16 10:55:10|522.42|520.5|522.42|520.5|522.61|520.69|522.33|520.41|0
1647428120000|2022-03-16 10:55:20|522.61|520.69|522.42|520.5|522.61|520.69|522.42|520.5|0
1647428130000|2022-03-16 10:55:30|522.61|520.69|522.61|520.69|522.61|520.69|522.61|520.69|0
1647428140000|2022-03-16 10:55:40|522.42|520.5|522.79|520.87|522.79|520.87|522.42|520.5|0
1647428150000|2022-03-16 10:55:50|522.7|520.78|522.42|520.5|522.7|520.78|522.42|520.5|0
1647428160000|2022-03-16 10:56:00|522.23|520.31|522.33|520.41|522.42|520.5|522.23|520.31|0
1647428170000|2022-03-16 10:56:10|522.42|520.5|522.79|520.87|522.79|520.87|522.42|520.5|0
1647428180000|2022-03-16 10:56:20|523.17|521.25|523.54|521.62|523.54|521.62|522.89|520.97|0
1647428190000|2022-03-16 10:56:30|523.27|521.35|523.36|521.44|523.45|521.53|523.27|521.35|0
1647428200000|2022-03-16 10:56:40|523.45|521.53|523.64|521.72|523.64|521.72|523.45|521.53|0
1647428210000|2022-03-16 10:56:50|523.73|521.81|523.54|521.62|523.73|521.81|523.54|521.62|0
1647428220000|2022-03-16 10:57:00|523.36|521.44|523.17|521.25|523.36|521.44|523.17|521.25|0
1647428230000|2022-03-16 10:57:10|523.45|521.53|523.35|521.43|523.45|521.53|523.35|521.43|0
1647428240000|2022-03-16 10:57:20|523.54|521.62|523.54|521.62|523.54|521.62|523.35|521.43|0
1647428250000|2022-03-16 10:57:30|523.26|521.34|523.17|521.25|523.26|521.34|523.17|521.25|0
1647428260000|2022-03-16 10:57:40|523.26|521.34|523.54|521.62|523.54|521.62|523.26|521.34|0
1647428280000|2022-03-16 10:58:00|523.73|521.81|523.54|521.62|523.73|521.81|523.54|521.62|0
1647428290000|2022-03-16 10:58:10|523.64|521.72|524.11|522.19|524.11|522.19|523.64|521.72|0
1647428300000|2022-03-16 10:58:20|523.92|522|523.83|521.91|523.92|522|523.83|521.91|0
1647428310000|2022-03-16 10:58:30|523.54|521.62|523.73|521.81|523.73|521.81|523.54|521.62|0
1647428320000|2022-03-16 10:58:40|523.64|521.72|523.73|521.81|523.73|521.81|523.64|521.72|0
1647428330000|2022-03-16 10:58:50|523.83|521.91|523.45|521.53|523.83|521.91|523.35|521.43|0
1647428340000|2022-03-16 10:59:00|523.35|521.43|522.42|520.5|523.35|521.43|522.42|520.5|0
1647428350000|2022-03-16 10:59:10|522.14|520.22|522.14|520.22|522.14|520.22|522.04|520.12|0
1647428360000|2022-03-16 10:59:20|522.04|520.12|521.85|519.93|522.04|520.12|521.85|519.93|0
1647428370000|2022-03-16 10:59:30|522.23|520.31|522.79|520.87|522.79|520.87|522.23|520.31|0
1647428380000|2022-03-16 10:59:40|523.08|521.16|522.79|520.87|523.08|521.16|522.79|520.87|0
1647428390000|2022-03-16 10:59:50|522.6|520.68|522.23|520.31|522.6|520.68|522.14|520.22|0
1647428400000|2022-03-16 11:00:00|523.17|521.25|523.35|521.43|523.54|521.62|523.17|521.25|0
1647428410000|2022-03-16 11:00:10|523.54|521.62|523.54|521.62|523.73|521.81|523.54|521.62|0
1647428420000|2022-03-16 11:00:20|522.98|521.06|523.54|521.62|523.54|521.62|522.98|521.06|0
1647428430000|2022-03-16 11:00:30|523.92|522|524.1|522.18|524.1|522.18|523.92|522|0
1647428440000|2022-03-16 11:00:40|524.29|522.37|524.29|522.37|524.29|522.37|524.29|522.37|0
1647428450000|2022-03-16 11:00:50|524.48|522.56|524.58|522.66|524.58|522.66|524.29|522.37|0
1647428460000|2022-03-16 11:01:00|524.48|522.56|522.98|521.06|524.48|522.56|522.98|521.06|0
1647428470000|2022-03-16 11:01:10|522.6|520.68|522.42|520.5|522.6|520.68|522.23|520.31|0
1647428480000|2022-03-16 11:01:20|522.7|520.78|522.79|520.87|522.79|520.87|522.7|520.78|0
1647428490000|2022-03-16 11:01:30|523.35|521.43|523.26|521.34|523.35|521.43|523.26|521.34|0
1647428500000|2022-03-16 11:01:40|523.17|521.25|524.01|522.09|524.01|522.09|523.17|521.25|0
1647428510000|2022-03-16 11:01:50|524.29|522.37|524.01|522.09|524.29|522.37|524.01|522.09|0
1647428520000|2022-03-16 11:02:00|523.92|522|523.92|522|524.2|522.28|523.92|522|0
1647428530000|2022-03-16 11:02:10|524.01|522.09|523.92|522|524.01|522.09|523.92|522|0
1647428540000|2022-03-16 11:02:20|523.73|521.81|524.1|522.18|524.1|522.18|523.73|521.81|0
1647428550000|2022-03-16 11:02:30|524.2|522.28|524.01|522.09|524.2|522.28|524.01|522.09|0
1647428560000|2022-03-16 11:02:40|524.1|522.18|524.29|522.37|524.29|522.37|524.1|522.18|0
1647428570000|2022-03-16 11:02:50|524.58|522.66|524.29|522.37|524.58|522.66|524.29|522.37|0
1647428580000|2022-03-16 11:03:00|524.48|522.56|524.67|522.75|524.67|522.75|524.48|522.56|0
1647428590000|2022-03-16 11:03:10|524.95|523.03|524.95|523.03|524.95|523.03|524.95|523.03|0
1647428600000|2022-03-16 11:03:20|524.86|522.94|524.85|522.93|524.86|522.94|524.67|522.75|0
1647428610000|2022-03-16 11:03:30|525.04|523.12|525.23|523.31|525.23|523.31|524.85|522.93|0
1647428620000|2022-03-16 11:03:40|525.04|523.12|524.85|522.93|525.04|523.12|524.85|522.93|0
1647428630000|2022-03-16 11:03:50|524.95|523.03|524.95|523.03|524.95|523.03|524.95|523.03|0
1647428640000|2022-03-16 11:04:00|524.85|522.93|525.23|523.31|525.42|523.5|524.85|522.93|0
1647428650000|2022-03-16 11:04:10|525.42|523.5|525.23|523.31|525.42|523.5|525.23|523.31|0
1647428660000|2022-03-16 11:04:20|525.61|523.69|525.33|523.41|525.61|523.69|525.23|523.31|0
1647428670000|2022-03-16 11:04:30|525.23|523.31|525.42|523.5|525.42|523.5|525.23|523.31|0
1647428680000|2022-03-16 11:04:40|525.23|523.31|525.23|523.31|525.42|523.5|525.23|523.31|0
1647428690000|2022-03-16 11:04:50|525.33|523.41|525.23|523.31|525.42|523.5|525.23|523.31|0
1647428700000|2022-03-16 11:05:00|525.61|523.69|525.23|523.31|525.61|523.69|525.04|523.12|0
1647428710000|2022-03-16 11:05:10|525.33|523.41|525.23|523.31|525.33|523.41|525.04|523.12|0
1647428720000|2022-03-16 11:05:20|525.79|523.87|525.61|523.69|525.79|523.87|525.42|523.5|0
1647428730000|2022-03-16 11:05:30|525.98|524.06|525.89|523.97|525.98|524.06|525.79|523.87|0
1647428740000|2022-03-16 11:05:40|525.79|523.87|525.79|523.87|525.98|524.06|525.79|523.87|0
1647428750000|2022-03-16 11:05:50|525.61|523.69|525.79|523.87|525.98|524.06|525.61|523.69|0
1647428760000|2022-03-16 11:06:00|525.61|523.69|525.42|523.5|525.61|523.69|525.42|523.5|0
1647428770000|2022-03-16 11:06:10|525.23|523.31|524.85|522.93|525.23|523.31|524.85|522.93|0
1647428780000|2022-03-16 11:06:20|525.04|523.12|525.33|523.41|525.33|523.41|525.04|523.12|0
1647428790000|2022-03-16 11:06:30|525.61|523.69|525.42|523.5|525.61|523.69|525.42|523.5|0
1647428800000|2022-03-16 11:06:40|525.23|523.31|525.23|523.31|525.23|523.31|525.23|523.31|0
1647428810000|2022-03-16 11:06:50|525.42|523.5|525.04|523.12|525.42|523.5|525.04|523.12|0
1647428820000|2022-03-16 11:07:00|525.14|523.22|524.95|523.03|525.14|523.22|524.85|522.93|0
1647428830000|2022-03-16 11:07:10|524.67|522.75|525.04|523.12|525.04|523.12|524.58|522.66|0
1647428840000|2022-03-16 11:07:20|525.23|523.31|525.04|523.12|525.23|523.31|525.04|523.12|0
1647428850000|2022-03-16 11:07:30|524.85|522.93|524.85|522.93|524.85|522.93|524.67|522.75|0
1647428860000|2022-03-16 11:07:40|524.95|523.03|524.95|523.03|524.95|523.03|524.85|522.93|0
1647428870000|2022-03-16 11:07:50|524.67|522.75|524.48|522.56|524.67|522.75|524.48|522.56|0
1647428880000|2022-03-16 11:08:00|524.39|522.47|524.29|522.37|524.39|522.47|524.29|522.37|0
1647428890000|2022-03-16 11:08:10|524.39|522.47|524.48|522.56|524.48|522.56|524.39|522.47|0
1647428900000|2022-03-16 11:08:20|525.04|523.12|525.23|523.31|525.23|523.31|525.04|523.12|0
1647428910000|2022-03-16 11:08:30|525.04|523.12|524.85|522.93|525.04|523.12|524.85|522.93|0
1647428920000|2022-03-16 11:08:40|525.04|523.12|524.85|522.93|525.04|523.12|524.67|522.75|0
1647428930000|2022-03-16 11:08:50|524.76|522.84|524.76|522.84|524.76|522.84|524.76|522.84|0
1647428940000|2022-03-16 11:09:00|524.85|522.93|524.76|522.84|525.04|523.12|524.76|522.84|0
1647428950000|2022-03-16 11:09:10|524.85|522.93|524.85|522.93|525.04|523.12|524.85|522.93|0
1647428960000|2022-03-16 11:09:20|524.95|523.03|525.04|523.12|525.04|523.12|524.95|523.03|0
1647428970000|2022-03-16 11:09:30|524.67|522.75|525.04|523.12|525.04|523.12|524.57|522.65|0
1647428980000|2022-03-16 11:09:40|524.85|522.93|524.85|522.93|524.85|522.93|524.85|522.93|0
1647428990000|2022-03-16 11:09:50|524.66|522.74|524.57|522.65|524.66|522.74|524.57|522.65|0
1647429000000|2022-03-16 11:10:00|524.48|522.56|524.48|522.56|524.48|522.56|524.39|522.47|0
1647429010000|2022-03-16 11:10:10|524.29|522.37|524.29|522.37|524.29|522.37|524.29|522.37|0
1647429020000|2022-03-16 11:10:20|523.91|521.99|523.35|521.43|523.91|521.99|523.35|521.43|0
1647429030000|2022-03-16 11:10:30|523.54|521.62|524.48|522.56|524.66|522.74|523.54|521.62|0
1647429040000|2022-03-16 11:10:40|524.57|522.65|524.39|522.47|524.57|522.65|524.29|522.37|0
1647429050000|2022-03-16 11:10:50|524.29|522.37|524.1|522.18|524.29|522.37|524.1|522.18|0
1647429060000|2022-03-16 11:11:00|524.2|522.28|523.91|521.99|524.2|522.28|523.91|521.99|0
1647429070000|2022-03-16 11:11:10|523.82|521.9|523.54|521.62|523.82|521.9|523.54|521.62|0
1647429090000|2022-03-16 11:11:30|523.35|521.43|523.35|521.43|523.35|521.43|523.35|521.43|0
1647429100000|2022-03-16 11:11:40|523.54|521.62|523.35|521.43|523.54|521.62|523.35|521.43|0
1647429110000|2022-03-16 11:11:50|523.54|521.62|523.73|521.81|523.73|521.81|523.54|521.62|0
1647429120000|2022-03-16 11:12:00|523.54|521.62|523.45|521.53|523.73|521.81|523.45|521.53|0
1647429130000|2022-03-16 11:12:10|523.91|521.99|524.01|522.09|524.1|522.18|523.91|521.99|0
1647429140000|2022-03-16 11:12:20|525.04|523.12|524.66|522.74|525.04|523.12|524.66|522.74|0
1647429150000|2022-03-16 11:12:30|525.04|523.12|524.48|522.56|525.04|523.12|524.48|522.56|0
1647429160000|2022-03-16 11:12:40|524.66|522.74|524.66|522.74|524.66|522.74|524.57|522.65|0
1647429180000|2022-03-16 11:13:00|524.48|522.56|524.95|523.03|524.95|523.03|524.48|522.56|0
1647429190000|2022-03-16 11:13:10|524.85|522.93|524.85|522.93|524.85|522.93|524.85|522.93|0
1647429200000|2022-03-16 11:13:20|524.76|522.84|524.66|522.74|524.85|522.93|524.66|522.74|0
1647429210000|2022-03-16 11:13:30|524.85|522.93|525.04|523.12|525.04|523.12|524.85|522.93|0
1647429220000|2022-03-16 11:13:40|524.85|522.93|524.85|522.93|524.85|522.93|524.85|522.93|0
1647429230000|2022-03-16 11:13:50|525.04|523.12|524.85|522.93|525.04|523.12|524.85|522.93|0
1647429240000|2022-03-16 11:14:00|524.95|523.03|525.23|523.31|525.23|523.31|524.95|523.03|0
1647429250000|2022-03-16 11:14:10|525.42|523.5|525.42|523.5|525.42|523.5|525.42|523.5|0
1647429260000|2022-03-16 11:14:20|525.23|523.31|525.42|523.5|525.42|523.5|525.23|523.31|0
1647429270000|2022-03-16 11:14:30|525.6|523.68|525.7|523.78|525.7|523.78|525.6|523.68|0
1647429280000|2022-03-16 11:14:40|524.95|523.03|524.66|522.74|524.95|523.03|524.66|522.74|0
1647429290000|2022-03-16 11:14:50|524.85|522.93|524.66|522.74|524.85|522.93|524.66|522.74|0
1647429300000|2022-03-16 11:15:00|525.04|523.12|525.23|523.31|525.23|523.31|525.04|523.12|0
1647429310000|2022-03-16 11:15:10|525.41|523.49|525.41|523.49|525.41|523.49|525.41|523.49|0
1647429320000|2022-03-16 11:15:20|525.6|523.68|525.6|523.68|525.6|523.68|525.6|523.68|0
1647429330000|2022-03-16 11:15:30|525.7|523.78|526.73|524.81|526.73|524.81|525.7|523.78|0
1647429340000|2022-03-16 11:15:40|526.92|525|526.73|524.81|526.92|525|526.73|524.81|0
1647429350000|2022-03-16 11:15:50|526.92|525|526.54|524.62|526.92|525|526.54|524.62|0
1647429360000|2022-03-16 11:16:00|526.73|524.81|527.11|525.19|527.11|525.19|526.64|524.72|0
1647429370000|2022-03-16 11:16:10|526.92|525|526.92|525|526.92|525|526.83|524.91|0
1647429380000|2022-03-16 11:16:20|526.73|524.81|527.11|525.19|527.11|525.19|526.73|524.81|0
1647429400000|2022-03-16 11:16:40|526.92|525|526.92|525|527.02|525.1|526.92|525|0
1647429410000|2022-03-16 11:16:50|527.11|525.19|526.92|525|527.11|525.19|526.92|525|0
1647429420000|2022-03-16 11:17:00|527.11|525.19|527.48|525.56|527.48|525.56|526.92|525|0
1647429430000|2022-03-16 11:17:10|527.3|525.38|527.48|525.56|527.48|525.56|527.3|525.38|0
1647429440000|2022-03-16 11:17:20|527.3|525.38|527.3|525.38|527.48|525.56|527.3|525.38|0
1647429450000|2022-03-16 11:17:30|527.39|525.47|527.11|525.19|527.39|525.47|527.11|525.19|0
1647429460000|2022-03-16 11:17:40|526.92|525|526.92|525|526.92|525|526.92|525|0
1647429470000|2022-03-16 11:17:50|526.83|524.91|526.92|525|526.92|525|526.83|524.91|0
1647429480000|2022-03-16 11:18:00|526.83|524.91|526.73|524.81|526.83|524.91|526.73|524.81|0
1647429490000|2022-03-16 11:18:10|526.64|524.72|526.54|524.62|526.64|524.72|526.54|524.62|0
1647429500000|2022-03-16 11:18:20|526.73|524.81|526.64|524.72|526.73|524.81|526.54|524.62|0
1647429510000|2022-03-16 11:18:30|526.54|524.62|526.73|524.81|526.73|524.81|526.54|524.62|0
1647429520000|2022-03-16 11:18:40|526.35|524.43|525.98|524.06|526.35|524.43|525.98|524.06|0
1647429530000|2022-03-16 11:18:50|525.79|523.87|525.98|524.06|526.17|524.25|525.79|523.87|0
1647429540000|2022-03-16 11:19:00|525.79|523.87|525.79|523.87|525.79|523.87|525.7|523.78|0
1647429550000|2022-03-16 11:19:10|525.98|524.06|526.17|524.25|526.17|524.25|525.98|524.06|0
1647429560000|2022-03-16 11:19:20|526.35|524.43|526.35|524.43|526.35|524.43|526.35|524.43|0
1647429570000|2022-03-16 11:19:30|526.73|524.81|526.64|524.72|526.73|524.81|526.54|524.62|0
1647429580000|2022-03-16 11:19:40|526.54|524.62|526.17|524.25|526.54|524.62|526.17|524.25|0
1647429590000|2022-03-16 11:19:50|526.35|524.43|526.45|524.53|526.45|524.53|526.35|524.43|0
1647429600000|2022-03-16 11:20:00|526.35|524.43|526.17|524.25|526.35|524.43|526.17|524.25|0
1647429610000|2022-03-16 11:20:10|526.35|524.43|527.11|525.19|527.11|525.19|526.35|524.43|0
1647429620000|2022-03-16 11:20:20|526.92|525|526.73|524.81|526.92|525|526.73|524.81|0
1647429630000|2022-03-16 11:20:30|527.11|525.19|527.48|525.56|527.48|525.56|527.11|525.19|0
1647429640000|2022-03-16 11:20:40|527.29|525.37|527.48|525.56|527.48|525.56|527.29|525.37|0
1647429650000|2022-03-16 11:20:50|527.39|525.47|527.11|525.19|527.39|525.47|527.11|525.19|0
1647429660000|2022-03-16 11:21:00|527.29|525.37|527.29|525.37|527.39|525.47|527.29|525.37|0
1647429670000|2022-03-16 11:21:10|527.11|525.19|527.11|525.19|527.2|525.28|527.11|525.19|0
1647429680000|2022-03-16 11:21:20|526.73|524.81|526.73|524.81|526.92|525|526.73|524.81|0
1647429690000|2022-03-16 11:21:30|526.54|524.62|526.17|524.25|526.54|524.62|526.17|524.25|0
1647429700000|2022-03-16 11:21:40|525.98|524.06|525.98|524.06|525.98|524.06|525.98|524.06|0
1647429710000|2022-03-16 11:21:50|525.79|523.87|525.79|523.87|525.89|523.97|525.6|523.68|0
1647429720000|2022-03-16 11:22:00|525.6|523.68|525.51|523.59|525.6|523.68|525.51|523.59|0
1647429730000|2022-03-16 11:22:10|525.41|523.49|525.41|523.49|525.6|523.68|525.41|523.49|0
1647429740000|2022-03-16 11:22:20|525.22|523.3|525.22|523.3|525.41|523.49|525.22|523.3|0
1647429750000|2022-03-16 11:22:30|525.13|523.21|525.13|523.21|525.22|523.3|525.04|523.12|0
1647429760000|2022-03-16 11:22:40|525.04|523.12|525.04|523.12|525.04|523.12|525.04|523.12|0
1647429780000|2022-03-16 11:23:00|525.13|523.21|524.66|522.74|525.22|523.3|524.66|522.74|0
1647429790000|2022-03-16 11:23:10|524.57|522.65|524.66|522.74|524.66|522.74|524.47|522.55|0
1647429800000|2022-03-16 11:23:20|524.85|522.93|524.85|522.93|524.85|522.93|524.85|522.93|0
1647429810000|2022-03-16 11:23:30|524.76|522.84|524.76|522.84|524.76|522.84|524.66|522.74|0
1647429820000|2022-03-16 11:23:40|524.85|522.93|524.85|522.93|524.85|522.93|524.76|522.84|0
1647429830000|2022-03-16 11:23:50|524.95|523.03|524.76|522.84|524.95|523.03|524.76|522.84|0
1647429840000|2022-03-16 11:24:00|524.85|522.93|525.04|523.12|525.04|523.12|524.85|522.93|0
1647429850000|2022-03-16 11:24:10|524.95|523.03|524.95|523.03|524.95|523.03|524.95|523.03|0
1647429860000|2022-03-16 11:24:20|525.04|523.12|525.32|523.4|525.41|523.49|525.04|523.12|0
1647429870000|2022-03-16 11:24:30|525.6|523.68|525.6|523.68|525.6|523.68|525.6|523.68|0
1647429880000|2022-03-16 11:24:40|525.41|523.49|525.22|523.3|525.41|523.49|525.22|523.3|0
1647429890000|2022-03-16 11:24:50|525.32|523.4|525.32|523.4|525.41|523.49|525.22|523.3|0
1647429900000|2022-03-16 11:25:00|525.41|523.49|525.51|523.59|525.51|523.59|525.32|523.4|0
1647429910000|2022-03-16 11:25:10|525.41|523.49|525.04|523.12|525.41|523.49|525.04|523.12|0
1647429920000|2022-03-16 11:25:20|524.95|523.03|525.04|523.12|525.04|523.12|524.95|523.03|0
1647429930000|2022-03-16 11:25:30|524.85|522.93|524.85|522.93|524.85|522.93|524.85|522.93|0
1647429940000|2022-03-16 11:25:40|524.66|522.74|524.66|522.74|524.76|522.84|524.66|522.74|0
1647429950000|2022-03-16 11:25:50|524.76|522.84|524.76|522.84|524.76|522.84|524.76|522.84|0
1647429960000|2022-03-16 11:26:00|524.85|522.93|524.85|522.93|525.04|523.12|524.85|522.93|0
1647429970000|2022-03-16 11:26:10|524.94|523.02|524.94|523.02|525.04|523.12|524.94|523.02|0
1647429980000|2022-03-16 11:26:20|525.04|523.12|524.66|522.74|525.04|523.12|524.66|522.74|0
1647429990000|2022-03-16 11:26:30|524.76|522.84|524.85|522.93|524.85|522.93|524.66|522.74|0
1647430000000|2022-03-16 11:26:40|524.76|522.84|524.76|522.84|524.85|522.93|524.76|522.84|0
1647430010000|2022-03-16 11:26:50|524.66|522.74|524.47|522.55|524.66|522.74|524.47|522.55|0
1647430020000|2022-03-16 11:27:00|524.38|522.46|524.28|522.36|524.38|522.46|524.28|522.36|0
1647430030000|2022-03-16 11:27:10|524.19|522.27|523.91|521.99|524.19|522.27|523.91|521.99|0
1647430040000|2022-03-16 11:27:20|523.72|521.8|523.91|521.99|523.91|521.99|523.72|521.8|0
1647430050000|2022-03-16 11:27:30|524.1|522.18|524.28|522.36|524.28|522.36|524.1|522.18|0
1647430060000|2022-03-16 11:27:40|524.19|522.27|524.1|522.18|524.28|522.36|524.1|522.18|0
1647430080000|2022-03-16 11:28:00|523.91|521.99|524.1|522.18|524.28|522.36|523.91|521.99|0
1647430090000|2022-03-16 11:28:10|524.01|522.09|524.1|522.18|524.1|522.18|524.01|522.09|0
1647430100000|2022-03-16 11:28:20|524.28|522.36|523.91|521.99|524.28|522.36|523.91|521.99|0
1647430110000|2022-03-16 11:28:30|524.28|522.36|524.28|522.36|524.28|522.36|524.28|522.36|0
1647430120000|2022-03-16 11:28:40|524.1|522.18|523.91|521.99|524.1|522.18|523.91|521.99|0
1647430130000|2022-03-16 11:28:50|524.19|522.27|524.09|522.17|524.19|522.27|524.09|522.17|0
1647430140000|2022-03-16 11:29:00|524.28|522.36|524.09|522.17|524.28|522.36|524.09|522.17|0
1647430150000|2022-03-16 11:29:10|524.19|522.27|524.47|522.55|524.47|522.55|524.19|522.27|0
1647430160000|2022-03-16 11:29:20|524.38|522.46|524.47|522.55|524.47|522.55|524.38|522.46|0
1647430170000|2022-03-16 11:29:30|524.66|522.74|524.47|522.55|524.66|522.74|524.47|522.55|0
1647430180000|2022-03-16 11:29:40|524.57|522.65|524.57|522.65|524.66|522.74|524.57|522.65|0
1647430190000|2022-03-16 11:29:50|524.47|522.55|524.66|522.74|524.66|522.74|524.47|522.55|0
1647430200000|2022-03-16 11:30:00|524.85|522.93|524.09|522.17|524.85|522.93|524.09|522.17|0
1647430210000|2022-03-16 11:30:10|524.19|522.27|524.09|522.17|524.19|522.27|524.09|522.17|0
1647430220000|2022-03-16 11:30:20|524.19|522.27|523.91|521.99|524.19|522.27|523.91|521.99|0
1647430230000|2022-03-16 11:30:30|524|522.08|524.09|522.17|524.09|522.17|524|522.08|0
1647430250000|2022-03-16 11:30:50|523.91|521.99|523.91|521.99|523.91|521.99|523.82|521.9|0
1647430260000|2022-03-16 11:31:00|524.09|522.17|524.09|522.17|524.28|522.36|524.09|522.17|0
1647430280000|2022-03-16 11:31:20|523.91|521.99|523.72|521.8|524.09|522.17|523.72|521.8|0
1647430290000|2022-03-16 11:31:30|523.82|521.9|523.53|521.61|523.82|521.9|523.53|521.61|0
1647430300000|2022-03-16 11:31:40|523.44|521.52|523.34|521.42|523.44|521.52|523.34|521.42|0
1647430310000|2022-03-16 11:31:50|523.16|521.24|523.16|521.24|523.16|521.24|523.16|521.24|0
1647430320000|2022-03-16 11:32:00|523.07|521.15|522.97|521.05|523.16|521.24|522.97|521.05|0
1647430330000|2022-03-16 11:32:10|522.78|520.86|522.22|520.3|522.78|520.86|522.03|520.11|0
1647430340000|2022-03-16 11:32:20|522.41|520.49|522.59|520.67|522.59|520.67|522.41|520.49|0
1647430350000|2022-03-16 11:32:30|522.41|520.49|522.41|520.49|522.41|520.49|522.41|520.49|0
1647430360000|2022-03-16 11:32:40|522.22|520.3|522.22|520.3|522.22|520.3|522.13|520.21|0
1647430370000|2022-03-16 11:32:50|522.41|520.49|522.32|520.4|522.41|520.49|522.32|520.4|0
1647430380000|2022-03-16 11:33:00|522.41|520.49|522.03|520.11|522.41|520.49|522.03|520.11|0
1647430390000|2022-03-16 11:33:10|522.13|520.21|522.22|520.3|522.22|520.3|522.13|520.21|0
1647430400000|2022-03-16 11:33:20|522.03|520.11|522.22|520.3|522.22|520.3|522.03|520.11|0
1647430410000|2022-03-16 11:33:30|522.03|520.11|521.84|519.92|522.03|520.11|521.84|519.92|0
1647430420000|2022-03-16 11:33:40|522.03|520.11|521.57|519.65|522.03|520.11|521.57|519.65|0
1647430430000|2022-03-16 11:33:50|522.03|520.11|522.22|520.3|522.22|520.3|522.03|520.11|0
1647430440000|2022-03-16 11:34:00|522.4|520.48|522.13|520.21|522.4|520.48|522.13|520.21|0
1647430450000|2022-03-16 11:34:10|522.22|520.3|522.4|520.48|522.4|520.48|522.22|520.3|0
1647430460000|2022-03-16 11:34:20|522.59|520.67|522.4|520.48|522.59|520.67|522.4|520.48|0
1647430470000|2022-03-16 11:34:30|522.59|520.67|522.69|520.77|522.69|520.77|522.4|520.48|0
1647430480000|2022-03-16 11:34:40|522.59|520.67|522.97|521.05|522.97|521.05|522.59|520.67|0
1647430490000|2022-03-16 11:34:50|523.06|521.14|523.06|521.14|523.06|521.14|523.06|521.14|0
1647430500000|2022-03-16 11:35:00|522.97|521.05|522.97|521.05|523.15|521.23|522.97|521.05|0
1647430510000|2022-03-16 11:35:10|522.78|520.86|523.06|521.14|523.06|521.14|522.78|520.86|0
1647430520000|2022-03-16 11:35:20|522.97|521.05|522.97|521.05|522.97|521.05|522.97|521.05|0
1647430530000|2022-03-16 11:35:30|522.78|520.86|523.15|521.23|523.15|521.23|522.69|520.77|0
1647430540000|2022-03-16 11:35:40|522.97|521.05|522.97|521.05|522.97|521.05|522.69|520.77|0
1647430550000|2022-03-16 11:35:50|523.15|521.23|522.78|520.86|523.15|521.23|522.78|520.86|0
1647430560000|2022-03-16 11:36:00|522.97|521.05|522.97|521.05|522.97|521.05|522.97|521.05|0
1647430570000|2022-03-16 11:36:10|523.06|521.14|522.97|521.05|523.15|521.23|522.97|521.05|0
1647430580000|2022-03-16 11:36:20|523.15|521.23|523.15|521.23|523.15|521.23|523.15|521.23|0
1647430590000|2022-03-16 11:36:30|523.34|521.42|523.25|521.33|523.34|521.42|523.25|521.33|0
1647430600000|2022-03-16 11:36:40|523.34|521.42|522.78|520.86|523.34|521.42|522.78|520.86|0
1647430610000|2022-03-16 11:36:50|522.59|520.67|522.03|520.11|522.59|520.67|521.47|519.55|0
1647430620000|2022-03-16 11:37:00|521.65|519.73|521.65|519.73|521.65|519.73|521.47|519.55|0
1647430630000|2022-03-16 11:37:10|521.47|519.55|521.56|519.64|521.56|519.64|521.47|519.55|0
1647430640000|2022-03-16 11:37:20|521.47|519.55|521.28|519.36|521.47|519.55|521.28|519.36|0
1647430650000|2022-03-16 11:37:30|521.47|519.55|521.47|519.55|521.47|519.55|521.47|519.55|0
1647430660000|2022-03-16 11:37:40|521.56|519.64|521.84|519.92|521.84|519.92|521.56|519.64|0
1647430670000|2022-03-16 11:37:50|521.65|519.73|521.84|519.92|521.84|519.92|521.65|519.73|0
1647430680000|2022-03-16 11:38:00|521.75|519.83|521.65|519.73|521.75|519.83|521.56|519.64|0
1647430690000|2022-03-16 11:38:10|521.56|519.64|521.28|519.36|521.65|519.73|521.28|519.36|0
1647430700000|2022-03-16 11:38:20|521.09|519.17|521.28|519.36|521.28|519.36|521.09|519.17|0
1647430720000|2022-03-16 11:38:40|521.47|519.55|521.19|519.27|521.47|519.55|521.19|519.27|0
1647430730000|2022-03-16 11:38:50|521.09|519.17|521.09|519.17|521.09|519.17|521.09|519.17|0
1647430740000|2022-03-16 11:39:00|520.9|518.98|520.9|518.98|520.9|518.98|520.9|518.98|0
1647430750000|2022-03-16 11:39:10|520.72|518.8|520.34|518.42|520.72|518.8|520.34|518.42|0
1647430760000|2022-03-16 11:39:20|520.53|518.61|520.53|518.61|520.72|518.8|520.53|518.61|0
1647430770000|2022-03-16 11:39:30|520.72|518.8|521.09|519.17|521.09|519.17|520.72|518.8|0
1647430780000|2022-03-16 11:39:40|521.28|519.36|521.38|519.46|521.47|519.55|521.28|519.36|0
1647430790000|2022-03-16 11:39:50|521.28|519.36|521.28|519.36|521.28|519.36|521.28|519.36|0
1647430800000|2022-03-16 11:40:00|521.38|519.46|521.47|519.55|521.47|519.55|521.38|519.46|0
1647430810000|2022-03-16 11:40:10|521.65|519.73|522.03|520.11|522.03|520.11|521.65|519.73|0
1647430820000|2022-03-16 11:40:20|521.84|519.92|522.22|520.3|522.22|520.3|521.75|519.83|0
1647430830000|2022-03-16 11:40:30|522.59|520.67|522.4|520.48|522.59|520.67|522.22|520.3|0
1647430840000|2022-03-16 11:40:40|522.22|520.3|522.21|520.29|522.22|520.3|522.21|520.29|0
1647430850000|2022-03-16 11:40:50|522.59|520.67|522.59|520.67|522.59|520.67|522.59|520.67|0
1647430860000|2022-03-16 11:41:00|522.4|520.48|522.21|520.29|522.4|520.48|522.21|520.29|0
1647430880000|2022-03-16 11:41:20|522.59|520.67|522.59|520.67|522.59|520.67|522.59|520.67|0
1647430890000|2022-03-16 11:41:30|522.31|520.39|522.4|520.48|522.4|520.48|522.31|520.39|0
1647430900000|2022-03-16 11:41:40|522.5|520.58|522.03|520.11|522.5|520.58|522.03|520.11|0
1647430910000|2022-03-16 11:41:50|522.12|520.2|522.59|520.67|522.59|520.67|522.03|520.11|0
1647430920000|2022-03-16 11:42:00|522.5|520.58|522.78|520.86|522.78|520.86|522.4|520.48|0
1647430930000|2022-03-16 11:42:10|522.59|520.67|522.59|520.67|522.59|520.67|522.4|520.48|0
1647430940000|2022-03-16 11:42:20|522.4|520.48|522.96|521.04|522.96|521.04|522.4|520.48|0
1647430950000|2022-03-16 11:42:30|522.78|520.86|522.59|520.67|522.78|520.86|522.59|520.67|0
1647430960000|2022-03-16 11:42:40|522.4|520.48|522.4|520.48|522.4|520.48|522.4|520.48|0
1647430970000|2022-03-16 11:42:50|522.87|520.95|522.78|520.86|522.87|520.95|522.59|520.67|0
1647430980000|2022-03-16 11:43:00|522.4|520.48|522.59|520.67|522.59|520.67|522.4|520.48|0
1647430990000|2022-03-16 11:43:10|522.4|520.48|522.59|520.67|522.59|520.67|522.4|520.48|0
1647431010000|2022-03-16 11:43:30|522.4|520.48|522.4|520.48|522.4|520.48|522.4|520.48|0
1647431020000|2022-03-16 11:43:40|522.59|520.67|522.4|520.48|522.59|520.67|522.4|520.48|0
1647431030000|2022-03-16 11:43:50|522.31|520.39|522.31|520.39|522.31|520.39|522.31|520.39|0
1647431040000|2022-03-16 11:44:00|522.21|520.29|521.46|519.54|522.21|520.29|521.46|519.54|0
1647431050000|2022-03-16 11:44:10|521.28|519.36|521.84|519.92|521.84|519.92|521.28|519.36|0
1647431060000|2022-03-16 11:44:20|522.03|520.11|522.31|520.39|522.31|520.39|522.03|520.11|0
1647431070000|2022-03-16 11:44:30|522.21|520.29|522.21|520.29|522.21|520.29|522.03|520.11|0
1647431080000|2022-03-16 11:44:40|522.12|520.2|522.31|520.39|522.31|520.39|522.03|520.11|0
1647431090000|2022-03-16 11:44:50|522.12|520.2|522.03|520.11|522.21|520.29|522.03|520.11|0
1647431100000|2022-03-16 11:45:00|522.21|520.29|522.21|520.29|522.21|520.29|522.21|520.29|0
1647431110000|2022-03-16 11:45:10|522.03|520.11|522.21|520.29|522.21|520.29|522.03|520.11|0
1647431120000|2022-03-16 11:45:20|521.84|519.92|521.75|519.83|521.84|519.92|521.75|519.83|0
1647431130000|2022-03-16 11:45:30|521.94|520.02|522.21|520.29|522.21|520.29|521.94|520.02|0
1647431140000|2022-03-16 11:45:40|522.4|520.48|522.31|520.39|522.4|520.48|522.31|520.39|0
1647431150000|2022-03-16 11:45:50|522.21|520.29|522.21|520.29|522.21|520.29|522.21|520.29|0
1647431160000|2022-03-16 11:46:00|522.4|520.48|522.59|520.67|522.59|520.67|522.4|520.48|0
1647431170000|2022-03-16 11:46:10|522.96|521.04|523.34|521.42|523.34|521.42|522.96|521.04|0
1647431180000|2022-03-16 11:46:20|523.15|521.23|522.78|520.86|523.15|521.23|522.78|520.86|0
1647431190000|2022-03-16 11:46:30|522.96|521.04|522.87|520.95|522.96|521.04|522.87|520.95|0
1647431200000|2022-03-16 11:46:40|522.78|520.86|522.59|520.67|522.78|520.86|522.59|520.67|0
1647431210000|2022-03-16 11:46:50|522.4|520.48|522.78|520.86|522.78|520.86|522.21|520.29|0
1647431220000|2022-03-16 11:47:00|523.15|521.23|523.15|521.23|523.15|521.23|523.15|521.23|0
1647431230000|2022-03-16 11:47:10|522.96|521.04|522.96|521.04|522.96|521.04|522.96|521.04|0
1647431240000|2022-03-16 11:47:20|523.15|521.23|523.15|521.23|523.34|521.42|523.15|521.23|0
1647431250000|2022-03-16 11:47:30|523.06|521.14|522.96|521.04|523.06|521.14|522.96|521.04|0
1647431260000|2022-03-16 11:47:40|523.15|521.23|523.15|521.23|523.15|521.23|523.15|521.23|0
1647431270000|2022-03-16 11:47:50|522.96|521.04|523.06|521.14|523.06|521.14|522.96|521.04|0
1647431280000|2022-03-16 11:48:00|523.25|521.33|523.53|521.61|523.71|521.79|523.25|521.33|0
1647431290000|2022-03-16 11:48:10|523.62|521.7|523.53|521.61|523.62|521.7|523.34|521.42|0
1647431300000|2022-03-16 11:48:20|523.71|521.79|524.09|522.17|524.09|522.17|523.71|521.79|0
1647431310000|2022-03-16 11:48:30|524.28|522.36|524.46|522.54|524.46|522.54|524.28|522.36|0
1647431320000|2022-03-16 11:48:40|524.09|522.17|524.46|522.54|524.46|522.54|524.09|522.17|0
1647431330000|2022-03-16 11:48:50|524.28|522.36|524.28|522.36|524.46|522.54|524.28|522.36|0
1647431350000|2022-03-16 11:49:10|524.09|522.17|523.9|521.98|524.09|522.17|523.9|521.98|0
1647431360000|2022-03-16 11:49:20|524.28|522.36|524.09|522.17|524.28|522.36|524|522.08|0
1647431370000|2022-03-16 11:49:30|524.19|522.27|524.09|522.17|524.19|522.27|524.09|522.17|0
1647431380000|2022-03-16 11:49:40|524.28|522.36|524.46|522.54|524.46|522.54|524.28|522.36|0
1647431390000|2022-03-16 11:49:50|524.65|522.73|524.46|522.54|524.65|522.73|524.46|522.54|0
1647431400000|2022-03-16 11:50:00|524.65|522.73|524.65|522.73|524.65|522.73|524.46|522.54|0
1647431410000|2022-03-16 11:50:10|524.46|522.54|524.65|522.73|524.65|522.73|524.46|522.54|0
1647431420000|2022-03-16 11:50:20|524.56|522.64|524.37|522.45|524.56|522.64|524.37|522.45|0
1647431440000|2022-03-16 11:50:40|524.28|522.36|524.28|522.36|524.46|522.54|524.28|522.36|0
1647431450000|2022-03-16 11:50:50|523.9|521.98|524|522.08|524|522.08|523.9|521.98|0
1647431460000|2022-03-16 11:51:00|523.9|521.98|524.09|522.17|524.09|522.17|523.9|521.98|0
1647431470000|2022-03-16 11:51:10|524.28|522.36|524.09|522.17|524.46|522.54|524.09|522.17|0
1647431480000|2022-03-16 11:51:20|524.28|522.36|524.18|522.26|524.28|522.36|524.18|522.26|0
1647431490000|2022-03-16 11:51:30|524.28|522.36|524.09|522.17|524.28|522.36|524.09|522.17|0
1647431500000|2022-03-16 11:51:40|524.28|522.36|524.28|522.36|524.28|522.36|524.18|522.26|0
1647431510000|2022-03-16 11:51:50|524.46|522.54|524.27|522.35|524.46|522.54|524.27|522.35|0
1647431520000|2022-03-16 11:52:00|524.37|522.45|524.27|522.35|524.37|522.45|524.27|522.35|0
1647431530000|2022-03-16 11:52:10|524.09|522.17|523.9|521.98|524.18|522.26|523.9|521.98|0
1647431540000|2022-03-16 11:52:20|523.71|521.79|523.71|521.79|523.71|521.79|523.71|521.79|0
1647431550000|2022-03-16 11:52:30|523.52|521.6|523.52|521.6|523.71|521.79|523.52|521.6|0
1647431560000|2022-03-16 11:52:40|523.71|521.79|523.9|521.98|523.9|521.98|523.71|521.79|0
1647431570000|2022-03-16 11:52:50|523.71|521.79|523.34|521.42|523.71|521.79|523.34|521.42|0
1647431580000|2022-03-16 11:53:00|523.15|521.23|522.96|521.04|523.15|521.23|522.77|520.85|0
1647431590000|2022-03-16 11:53:10|522.87|520.95|522.21|520.29|522.87|520.95|522.21|520.29|0
1647431600000|2022-03-16 11:53:20|521.84|519.92|521.84|519.92|522.02|520.1|521.84|519.92|0
1647431610000|2022-03-16 11:53:30|522.02|520.1|521.27|519.35|522.02|520.1|521.27|519.35|0
1647431620000|2022-03-16 11:53:40|521.46|519.54|521.46|519.54|521.46|519.54|521.27|519.35|0
1647431630000|2022-03-16 11:53:50|521.56|519.64|521.56|519.64|521.56|519.64|521.46|519.54|0
1647431640000|2022-03-16 11:54:00|521.46|519.54|521.27|519.35|521.46|519.54|521.27|519.35|0
1647431650000|2022-03-16 11:54:10|521|519.08|521.37|519.45|521.37|519.45|520.9|518.98|0
1647431660000|2022-03-16 11:54:20|521.46|519.54|521.27|519.35|521.46|519.54|521.27|519.35|0
1647431670000|2022-03-16 11:54:30|521.56|519.64|521.46|519.54|521.56|519.64|521.46|519.54|0
1647431680000|2022-03-16 11:54:40|521.56|519.64|521.46|519.54|521.56|519.64|521.46|519.54|0
1647431690000|2022-03-16 11:54:50|521.75|519.83|521.84|519.92|521.84|519.92|521.75|519.83|0
1647431700000|2022-03-16 11:55:00|522.02|520.1|522.02|520.1|522.02|520.1|521.84|519.92|0
1647431710000|2022-03-16 11:55:10|521.84|519.92|522.02|520.1|522.02|520.1|521.84|519.92|0
1647431720000|2022-03-16 11:55:20|521.84|519.92|521.65|519.73|521.84|519.92|521.65|519.73|0
1647431730000|2022-03-16 11:55:30|521.75|519.83|521.65|519.73|521.75|519.83|521.65|519.73|0
1647431740000|2022-03-16 11:55:40|521.84|519.92|521.84|519.92|521.84|519.92|521.75|519.83|0
1647431750000|2022-03-16 11:55:50|521.93|520.01|521.84|519.92|522.02|520.1|521.84|519.92|0
1647431760000|2022-03-16 11:56:00|521.65|519.73|520.9|518.98|521.65|519.73|520.9|518.98|0
1647431770000|2022-03-16 11:56:10|521.09|519.17|521.46|519.54|521.46|519.54|521.09|519.17|0
1647431780000|2022-03-16 11:56:20|521.93|520.01|521.74|519.82|521.93|520.01|521.74|519.82|0
1647431790000|2022-03-16 11:56:30|521.83|519.91|522.02|520.1|522.02|520.1|521.83|519.91|0
1647431800000|2022-03-16 11:56:40|521.83|519.91|522.02|520.1|522.02|520.1|521.83|519.91|0
1647431810000|2022-03-16 11:56:50|522.4|520.48|522.21|520.29|522.4|520.48|522.21|520.29|0
1647431820000|2022-03-16 11:57:00|522.4|520.48|522.58|520.66|522.58|520.66|522.4|520.48|0
1647431830000|2022-03-16 11:57:10|522.4|520.48|522.02|520.1|522.4|520.48|522.02|520.1|0
1647431840000|2022-03-16 11:57:20|521.83|519.91|521.83|519.91|522.02|520.1|521.83|519.91|0
1647431850000|2022-03-16 11:57:30|521.65|519.73|521.65|519.73|521.65|519.73|521.65|519.73|0
1647431860000|2022-03-16 11:57:40|521.74|519.82|521.83|519.91|521.83|519.91|521.74|519.82|0
1647431870000|2022-03-16 11:57:50|521.46|519.54|521.56|519.64|521.65|519.73|521.46|519.54|0
1647431880000|2022-03-16 11:58:00|522.02|520.1|521.65|519.73|522.02|520.1|521.65|519.73|0
1647431890000|2022-03-16 11:58:10|521.46|519.54|522.02|520.1|522.02|520.1|521.46|519.54|0
1647431900000|2022-03-16 11:58:20|521.93|520.01|522.21|520.29|522.21|520.29|521.93|520.01|0
1647431910000|2022-03-16 11:58:30|522.02|520.1|522.02|520.1|522.02|520.1|522.02|520.1|0
1647431920000|2022-03-16 11:58:40|521.93|520.01|521.83|519.91|522.02|520.1|521.83|519.91|0
1647431930000|2022-03-16 11:58:50|522.02|520.1|522.02|520.1|522.02|520.1|522.02|520.1|0
1647431940000|2022-03-16 11:59:00|521.83|519.91|521.83|519.91|522.02|520.1|521.83|519.91|0
1647431950000|2022-03-16 11:59:10|521.65|519.73|521.74|519.82|521.74|519.82|521.65|519.73|0
1647431960000|2022-03-16 11:59:20|522.02|520.1|521.65|519.73|522.02|520.1|521.65|519.73|0
1647431970000|2022-03-16 11:59:30|521.46|519.54|521.46|519.54|521.46|519.54|521.27|519.35|0
1647431980000|2022-03-16 11:59:40|521.56|519.64|521.46|519.54|521.56|519.64|521.46|519.54|0
1647431990000|2022-03-16 11:59:50|521.18|519.26|520.71|518.79|521.18|519.26|520.71|518.79|0
1647432000000|2022-03-16 12:00:00|520.34|518.42|520.71|518.79|520.71|518.79|520.34|518.42|0
1647432010000|2022-03-16 12:00:10|520.62|518.7|520.52|518.6|520.71|518.79|520.52|518.6|0
1647432020000|2022-03-16 12:00:20|520.34|518.42|520.34|518.42|520.52|518.6|520.34|518.42|0
1647432030000|2022-03-16 12:00:30|519.96|518.04|519.96|518.04|519.96|518.04|519.96|518.04|0
1647432050000|2022-03-16 12:00:50|520.52|518.6|520.52|518.6|520.52|518.6|520.34|518.42|0
1647432060000|2022-03-16 12:01:00|519.77|517.85|519.59|517.67|519.77|517.85|519.4|517.48|0
1647432070000|2022-03-16 12:01:10|519.77|517.85|519.96|518.04|519.96|518.04|519.77|517.85|0
1647432080000|2022-03-16 12:01:20|520.52|518.6|520.34|518.42|520.62|518.7|520.34|518.42|0
1647432090000|2022-03-16 12:01:30|520.52|518.6|520.52|518.6|520.52|518.6|520.52|518.6|0
1647432100000|2022-03-16 12:01:40|520.34|518.42|520.25|518.33|520.34|518.42|520.25|518.33|0
1647432110000|2022-03-16 12:01:50|520.15|518.23|520.34|518.42|520.34|518.42|520.15|518.23|0
1647432120000|2022-03-16 12:02:00|520.15|518.23|519.96|518.04|520.15|518.23|519.96|518.04|0
1647432130000|2022-03-16 12:02:10|519.77|517.85|519.77|517.85|519.77|517.85|519.77|517.85|0
1647432140000|2022-03-16 12:02:20|519.96|518.04|519.77|517.85|519.96|518.04|519.77|517.85|0
1647432150000|2022-03-16 12:02:30|519.87|517.95|518.84|516.92|519.87|517.95|518.84|516.92|0
1647432160000|2022-03-16 12:02:40|519.03|517.11|518.94|517.02|519.03|517.11|518.94|517.02|0
1647432170000|2022-03-16 12:02:50|519.03|517.11|519.12|517.2|519.21|517.29|519.03|517.11|0
1647432180000|2022-03-16 12:03:00|519.21|517.29|519.4|517.48|519.4|517.48|519.21|517.29|0
1647432190000|2022-03-16 12:03:10|519.21|517.29|519.03|517.11|519.31|517.39|519.03|517.11|0
1647432200000|2022-03-16 12:03:20|518.94|517.02|518.84|516.92|519.03|517.11|518.84|516.92|0
1647432210000|2022-03-16 12:03:30|519.03|517.11|519.21|517.29|519.21|517.29|519.03|517.11|0
1647432220000|2022-03-16 12:03:40|519.03|517.11|519.5|517.58|519.5|517.58|519.03|517.11|0
1647432230000|2022-03-16 12:03:50|519.59|517.67|519.4|517.48|519.59|517.67|519.4|517.48|0
1647432240000|2022-03-16 12:04:00|519.21|517.29|519.4|517.48|519.4|517.48|519.21|517.29|0
1647432250000|2022-03-16 12:04:10|519.21|517.29|519.4|517.48|519.4|517.48|519.21|517.29|0
1647432260000|2022-03-16 12:04:20|519.59|517.67|519.77|517.85|519.77|517.85|519.59|517.67|0
1647432270000|2022-03-16 12:04:30|519.59|517.67|519.59|517.67|519.59|517.67|519.5|517.58|0
1647432280000|2022-03-16 12:04:40|519.77|517.85|520.15|518.23|520.15|518.23|519.68|517.76|0
1647432290000|2022-03-16 12:04:50|519.96|518.04|520.15|518.23|520.15|518.23|519.96|518.04|0
1647432300000|2022-03-16 12:05:00|520.33|518.41|520.33|518.41|520.33|518.41|520.33|518.41|0
1647432310000|2022-03-16 12:05:10|520.15|518.23|520.15|518.23|520.15|518.23|520.15|518.23|0
1647432320000|2022-03-16 12:05:20|520.33|518.41|520.15|518.23|520.33|518.41|520.15|518.23|0
1647432330000|2022-03-16 12:05:30|520.24|518.32|520.52|518.6|520.52|518.6|520.06|518.14|0
1647432340000|2022-03-16 12:05:40|520.33|518.41|520.9|518.98|520.9|518.98|520.33|518.41|0
1647432350000|2022-03-16 12:05:50|520.52|518.6|520.62|518.7|520.62|518.7|520.52|518.6|0
1647432360000|2022-03-16 12:06:00|520.52|518.6|520.43|518.51|520.52|518.6|520.43|518.51|0
1647432370000|2022-03-16 12:06:10|520.33|518.41|520.33|518.41|520.33|518.41|520.33|518.41|0
1647432380000|2022-03-16 12:06:20|520.43|518.51|520.33|518.41|520.43|518.51|520.33|518.41|0
1647432390000|2022-03-16 12:06:30|520.52|518.6|520.71|518.79|520.71|518.79|520.52|518.6|0
1647432400000|2022-03-16 12:06:40|520.62|518.7|520.71|518.79|520.9|518.98|520.62|518.7|0
1647432410000|2022-03-16 12:06:50|520.33|518.41|520.62|518.7|520.62|518.7|520.33|518.41|0
1647432420000|2022-03-16 12:07:00|520.71|518.79|520.52|518.6|520.71|518.79|520.33|518.41|0
1647432430000|2022-03-16 12:07:10|520.43|518.51|519.96|518.04|520.43|518.51|519.96|518.04|0
1647432440000|2022-03-16 12:07:20|519.77|517.85|519.68|517.76|519.77|517.85|519.68|517.76|0
1647432450000|2022-03-16 12:07:30|519.59|517.67|519.4|517.48|519.59|517.67|519.21|517.29|0
1647432460000|2022-03-16 12:07:40|519.59|517.67|519.59|517.67|519.59|517.67|519.59|517.67|0
1647432470000|2022-03-16 12:07:50|519.96|518.04|519.77|517.85|519.96|518.04|519.77|517.85|0
1647432480000|2022-03-16 12:08:00|519.96|518.04|519.59|517.67|519.96|518.04|519.59|517.67|0
1647432490000|2022-03-16 12:08:10|519.4|517.48|519.21|517.29|519.4|517.48|519.21|517.29|0
1647432500000|2022-03-16 12:08:20|519.59|517.67|519.59|517.67|519.77|517.85|519.59|517.67|0
1647432510000|2022-03-16 12:08:30|519.5|517.58|519.77|517.85|519.77|517.85|519.4|517.48|0
1647432520000|2022-03-16 12:08:40|519.96|518.04|519.77|517.85|520.15|518.23|519.77|517.85|0
1647432530000|2022-03-16 12:08:50|519.58|517.66|519.21|517.29|519.58|517.66|519.21|517.29|0
1647432540000|2022-03-16 12:09:00|519.31|517.39|519.31|517.39|519.31|517.39|519.31|517.39|0
1647432550000|2022-03-16 12:09:10|519.02|517.1|519.02|517.1|519.02|517.1|518.84|516.92|0
1647432560000|2022-03-16 12:09:20|518.93|517.01|519.02|517.1|519.02|517.1|518.84|516.92|0
1647432570000|2022-03-16 12:09:30|518.93|517.01|518.84|516.92|519.02|517.1|518.84|516.92|0
1647432590000|2022-03-16 12:09:50|518.65|516.73|518.65|516.73|519.02|517.1|518.65|516.73|0
1647432600000|2022-03-16 12:10:00|518.84|516.92|518.84|516.92|518.84|516.92|518.65|516.73|0
1647432610000|2022-03-16 12:10:10|519.02|517.1|519.02|517.1|519.02|517.1|519.02|517.1|0
1647432620000|2022-03-16 12:10:20|519.21|517.29|518.84|516.92|519.21|517.29|518.84|516.92|0
1647432630000|2022-03-16 12:10:30|519.02|517.1|519.58|517.66|519.58|517.66|518.84|516.92|0
1647432640000|2022-03-16 12:10:40|519.77|517.85|519.96|518.04|519.96|518.04|519.77|517.85|0
1647432650000|2022-03-16 12:10:50|519.87|517.95|519.77|517.85|519.96|518.04|519.77|517.85|0
1647432660000|2022-03-16 12:11:00|519.58|517.66|519.58|517.66|519.77|517.85|519.58|517.66|0
1647432670000|2022-03-16 12:11:10|519.4|517.48|519.21|517.29|519.4|517.48|519.21|517.29|0
1647432680000|2022-03-16 12:11:20|519.4|517.48|519.21|517.29|519.4|517.48|519.21|517.29|0
1647432690000|2022-03-16 12:11:30|519.02|517.1|518.84|516.92|519.02|517.1|518.84|516.92|0
1647432700000|2022-03-16 12:11:40|519.02|517.1|519.21|517.29|519.21|517.29|519.02|517.1|0
1647432710000|2022-03-16 12:11:50|519.4|517.48|518.05|516.13|519.4|517.48|518.05|516.13|0
1647432730000|2022-03-16 12:12:10|517.86|515.94|518.14|516.22|518.14|516.22|517.86|515.94|0
1647432740000|2022-03-16 12:12:20|518.05|516.13|518.05|516.13|518.23|516.31|517.86|515.94|0
1647432750000|2022-03-16 12:12:30|518.14|516.22|518.42|516.5|518.42|516.5|518.14|516.22|0
1647432760000|2022-03-16 12:12:40|518.05|516.13|518.05|516.13|518.05|516.13|518.05|516.13|0
1647432770000|2022-03-16 12:12:50|517.86|515.94|517.86|515.94|517.86|515.94|517.86|515.94|0
1647432780000|2022-03-16 12:13:00|518.05|516.13|518.42|516.5|518.42|516.5|518.05|516.13|0
1647432790000|2022-03-16 12:13:10|519.17|517.25|518.61|516.69|519.17|517.25|518.61|516.69|0
1647432800000|2022-03-16 12:13:20|518.05|516.13|518.42|516.5|518.42|516.5|518.05|516.13|0
1647432810000|2022-03-16 12:13:30|518.61|516.69|518.79|516.87|518.79|516.87|518.61|516.69|0
1647432820000|2022-03-16 12:13:40|518.7|516.78|518.79|516.87|518.98|517.06|518.42|516.5|0
1647432830000|2022-03-16 12:13:50|518.61|516.69|518.79|516.87|518.79|516.87|518.42|516.5|0
1647432840000|2022-03-16 12:14:00|518.61|516.69|518.89|516.97|518.89|516.97|518.52|516.6|0
1647432850000|2022-03-16 12:14:10|518.79|516.87|519.27|517.35|519.27|517.35|518.79|516.87|0
1647432860000|2022-03-16 12:14:20|519.36|517.44|519.36|517.44|519.54|517.62|519.27|517.35|0
1647432870000|2022-03-16 12:14:30|519.54|517.62|519.54|517.62|519.54|517.62|519.36|517.44|0
1647432880000|2022-03-16 12:14:40|519.73|517.81|519.92|518|520.11|518.19|519.73|517.81|0
1647432890000|2022-03-16 12:14:50|519.73|517.81|519.92|518|519.92|518|519.73|517.81|0
1647432900000|2022-03-16 12:15:00|519.54|517.62|519.73|517.81|519.73|517.81|519.54|517.62|0
1647432910000|2022-03-16 12:15:10|519.92|518|519.92|518|519.92|518|519.92|518|0
1647432920000|2022-03-16 12:15:20|519.73|517.81|519.36|517.44|519.73|517.81|519.36|517.44|0
1647432930000|2022-03-16 12:15:30|519.54|517.62|519.36|517.44|519.54|517.62|519.36|517.44|0
1647432940000|2022-03-16 12:15:40|519.17|517.25|519.36|517.44|519.36|517.44|519.17|517.25|0
1647432950000|2022-03-16 12:15:50|519.17|517.25|519.17|517.25|519.17|517.25|519.17|517.25|0
1647432960000|2022-03-16 12:16:00|518.98|517.06|518.7|516.78|518.98|517.06|518.7|516.78|0
1647432970000|2022-03-16 12:16:10|518.79|516.87|519.17|517.25|519.17|517.25|518.79|516.87|0
1647432980000|2022-03-16 12:16:20|519.54|517.62|519.73|517.81|519.73|517.81|519.54|517.62|0
1647432990000|2022-03-16 12:16:30|519.54|517.62|519.54|517.62|519.54|517.62|519.54|517.62|0
1647433000000|2022-03-16 12:16:40|519.73|517.81|519.54|517.62|519.73|517.81|519.54|517.62|0
1647433010000|2022-03-16 12:16:50|519.36|517.44|519.17|517.25|519.36|517.44|519.17|517.25|0
1647433020000|2022-03-16 12:17:00|518.98|517.06|519.17|517.25|519.17|517.25|518.98|517.06|0
1647433030000|2022-03-16 12:17:10|519.27|517.35|519.54|517.62|519.54|517.62|519.17|517.25|0
1647433040000|2022-03-16 12:17:20|519.36|517.44|519.36|517.44|519.54|517.62|519.36|517.44|0
1647433050000|2022-03-16 12:17:30|519.45|517.53|519.54|517.62|519.54|517.62|519.45|517.53|0
1647433060000|2022-03-16 12:17:40|519.73|517.81|519.54|517.62|519.73|517.81|519.54|517.62|0
1647433070000|2022-03-16 12:17:50|519.35|517.43|519.35|517.43|519.35|517.43|519.35|517.43|0
1647433080000|2022-03-16 12:18:00|519.92|518|519.92|518|519.92|518|519.73|517.81|0
1647433090000|2022-03-16 12:18:10|519.73|517.81|519.73|517.81|519.92|518|519.73|517.81|0
1647433100000|2022-03-16 12:18:20|519.92|518|520.2|518.28|520.29|518.37|519.92|518|0
1647433110000|2022-03-16 12:18:30|520.1|518.18|519.54|517.62|520.1|518.18|519.54|517.62|0
1647433120000|2022-03-16 12:18:40|519.64|517.72|519.35|517.43|519.64|517.72|519.35|517.43|0
1647433130000|2022-03-16 12:18:50|519.54|517.62|519.73|517.81|519.73|517.81|519.54|517.62|0
1647433140000|2022-03-16 12:19:00|519.35|517.43|519.35|517.43|519.35|517.43|519.26|517.34|0
1647433150000|2022-03-16 12:19:10|519.73|517.81|519.64|517.72|519.73|517.81|519.54|517.62|0
1647433160000|2022-03-16 12:19:20|519.73|517.81|520.1|518.18|520.1|518.18|519.73|517.81|0
1647433170000|2022-03-16 12:19:30|519.92|518|520.1|518.18|520.1|518.18|519.92|518|0
1647433180000|2022-03-16 12:19:40|520.01|518.09|519.92|518|520.01|518.09|519.92|518|0
1647433190000|2022-03-16 12:19:50|520.1|518.18|520.1|518.18|520.1|518.18|520.1|518.18|0
1647433200000|2022-03-16 12:20:00|520.48|518.56|520.1|518.18|520.48|518.56|520.1|518.18|0
1647433210000|2022-03-16 12:20:10|520.2|518.28|520.29|518.37|520.29|518.37|520.2|518.28|0
1647433220000|2022-03-16 12:20:20|520.48|518.56|520.48|518.56|520.85|518.93|520.29|518.37|0
1647433230000|2022-03-16 12:20:30|520.39|518.47|520.67|518.75|520.67|518.75|520.39|518.47|0
1647433240000|2022-03-16 12:20:40|520.48|518.56|520.67|518.75|520.67|518.75|520.48|518.56|0
1647433250000|2022-03-16 12:20:50|520.48|518.56|520.67|518.75|520.67|518.75|520.48|518.56|0
1647433260000|2022-03-16 12:21:00|520.48|518.56|520.48|518.56|520.48|518.56|520.29|518.37|0
1647433270000|2022-03-16 12:21:10|520.67|518.75|521.04|519.12|521.04|519.12|520.67|518.75|0
1647433280000|2022-03-16 12:21:20|521.61|519.69|521.14|519.22|521.61|519.69|521.14|519.22|0
1647433290000|2022-03-16 12:21:30|521.23|519.31|521.61|519.69|521.61|519.69|521.23|519.31|0
1647433300000|2022-03-16 12:21:40|521.42|519.5|521.61|519.69|521.61|519.69|521.42|519.5|0
1647433310000|2022-03-16 12:21:50|521.42|519.5|521.23|519.31|521.42|519.5|521.23|519.31|0
1647433320000|2022-03-16 12:22:00|520.85|518.93|521.23|519.31|521.23|519.31|520.85|518.93|0
1647433330000|2022-03-16 12:22:10|520.67|518.75|520.67|518.75|520.76|518.84|520.48|518.56|0
1647433340000|2022-03-16 12:22:20|520.85|518.93|520.85|518.93|520.85|518.93|520.85|518.93|0
1647433350000|2022-03-16 12:22:30|521.04|519.12|520.85|518.93|521.04|519.12|520.85|518.93|0
1647433360000|2022-03-16 12:22:40|521.04|519.12|521.23|519.31|521.23|519.31|521.04|519.12|0
1647433370000|2022-03-16 12:22:50|521.14|519.22|520.67|518.75|521.14|519.22|520.67|518.75|0
1647433380000|2022-03-16 12:23:00|520.76|518.84|520.67|518.75|520.85|518.93|520.58|518.66|0
1647433400000|2022-03-16 12:23:20|520.48|518.56|520.48|518.56|520.67|518.75|520.48|518.56|0
1647433410000|2022-03-16 12:23:30|520.39|518.47|520.39|518.47|520.39|518.47|520.39|518.47|0
1647433420000|2022-03-16 12:23:40|520.29|518.37|520.1|518.18|520.29|518.37|520.1|518.18|0
1647433430000|2022-03-16 12:23:50|519.92|518|519.73|517.81|519.92|518|519.73|517.81|0
1647433440000|2022-03-16 12:24:00|519.92|518|520.1|518.18|520.1|518.18|519.92|518|0
1647433450000|2022-03-16 12:24:10|520.48|518.56|521.6|519.68|521.6|519.68|520.48|518.56|0
1647433460000|2022-03-16 12:24:20|521.42|519.5|521.42|519.5|521.42|519.5|521.23|519.31|0
1647433470000|2022-03-16 12:24:30|521.23|519.31|521.23|519.31|521.42|519.5|521.23|519.31|0
1647433480000|2022-03-16 12:24:40|521.04|519.12|521.42|519.5|521.42|519.5|521.04|519.12|0
1647433490000|2022-03-16 12:24:50|521.23|519.31|521.23|519.31|521.23|519.31|521.23|519.31|0
1647433500000|2022-03-16 12:25:00|521.42|519.5|521.6|519.68|521.79|519.87|521.42|519.5|0
1647433510000|2022-03-16 12:25:10|521.42|519.5|521.04|519.12|521.42|519.5|521.04|519.12|0
1647433520000|2022-03-16 12:25:20|520.85|518.93|520.67|518.75|520.85|518.93|520.67|518.75|0
1647433530000|2022-03-16 12:25:30|520.85|518.93|521.04|519.12|521.04|519.12|520.85|518.93|0
1647433540000|2022-03-16 12:25:40|521.14|519.22|521.51|519.59|521.51|519.59|521.14|519.22|0
1647433550000|2022-03-16 12:25:50|521.6|519.68|521.79|519.87|521.79|519.87|521.42|519.5|0
1647433560000|2022-03-16 12:26:00|521.98|520.06|521.79|519.87|521.98|520.06|521.79|519.87|0
1647433570000|2022-03-16 12:26:10|521.6|519.68|521.6|519.68|521.6|519.68|521.51|519.59|0
1647433580000|2022-03-16 12:26:20|521.04|519.12|520.66|518.74|521.04|519.12|520.66|518.74|0
1647433590000|2022-03-16 12:26:30|520.85|518.93|520.85|518.93|520.85|518.93|520.85|518.93|0
1647433600000|2022-03-16 12:26:40|520.66|518.74|520.48|518.56|520.66|518.74|520.39|518.47|0
1647433610000|2022-03-16 12:26:50|520.85|518.93|520.85|518.93|520.85|518.93|520.85|518.93|0
1647433620000|2022-03-16 12:27:00|520.66|518.74|520.85|518.93|520.85|518.93|520.66|518.74|0
1647433630000|2022-03-16 12:27:10|521.04|519.12|520.85|518.93|521.04|519.12|520.85|518.93|0
1647433640000|2022-03-16 12:27:20|520.76|518.84|520.66|518.74|520.85|518.93|520.66|518.74|0
1647433650000|2022-03-16 12:27:30|520.48|518.56|520.29|518.37|520.48|518.56|520.29|518.37|0
1647433660000|2022-03-16 12:27:40|520.1|518.18|520.66|518.74|520.66|518.74|520.1|518.18|0
1647433680000|2022-03-16 12:28:00|520.76|518.84|520.95|519.03|520.95|519.03|520.76|518.84|0
1647433690000|2022-03-16 12:28:10|521.42|519.5|521.23|519.31|521.98|520.06|521.23|519.31|0
1647433700000|2022-03-16 12:28:20|521.42|519.5|521.42|519.5|521.42|519.5|521.42|519.5|0
1647433710000|2022-03-16 12:28:30|521.6|519.68|521.6|519.68|521.6|519.68|521.51|519.59|0
1647433720000|2022-03-16 12:28:40|521.51|519.59|521.6|519.68|521.6|519.68|521.51|519.59|0
1647433730000|2022-03-16 12:28:50|521.79|519.87|521.6|519.68|521.79|519.87|521.6|519.68|0
1647433740000|2022-03-16 12:29:00|521.51|519.59|521.41|519.49|521.51|519.59|521.41|519.49|0
1647433750000|2022-03-16 12:29:10|521.14|519.22|520.95|519.03|521.14|519.22|520.95|519.03|0
1647433760000|2022-03-16 12:29:20|520.85|518.93|520.95|519.03|520.95|519.03|520.76|518.84|0
1647433770000|2022-03-16 12:29:30|521.14|519.22|521.04|519.12|521.23|519.31|521.04|519.12|0
1647433780000|2022-03-16 12:29:40|520.95|519.03|520.95|519.03|520.95|519.03|520.95|519.03|0
1647433790000|2022-03-16 12:29:50|520.85|518.93|521.41|519.49|521.51|519.59|520.85|518.93|0
1647433800000|2022-03-16 12:30:00|521.23|519.31|521.14|519.22|521.32|519.4|521.14|519.22|0
1647433810000|2022-03-16 12:30:10|520.85|518.93|520.66|518.74|520.85|518.93|520.39|518.47|0
1647433820000|2022-03-16 12:30:20|520.95|519.03|521.79|519.87|521.79|519.87|520.95|519.03|0
1647433830000|2022-03-16 12:30:30|521.7|519.78|522.35|520.43|522.54|520.62|521.7|519.78|0
1647433840000|2022-03-16 12:30:40|522.54|520.62|522.73|520.81|522.73|520.81|522.54|520.62|0
1647433860000|2022-03-16 12:31:00|522.54|520.62|521.23|519.31|522.54|520.62|520.95|519.03|0
1647433870000|2022-03-16 12:31:10|521.41|519.49|521.79|519.87|521.98|520.06|521.41|519.49|0
1647433880000|2022-03-16 12:31:20|522.17|520.25|522.17|520.25|522.17|520.25|522.17|520.25|0
1647433890000|2022-03-16 12:31:30|521.98|520.06|522.54|520.62|522.54|520.62|521.98|520.06|0
1647433900000|2022-03-16 12:31:40|522.35|520.43|522.35|520.43|522.35|520.43|522.26|520.34|0
1647433910000|2022-03-16 12:31:50|522.54|520.62|523.02|521.1|523.02|521.1|522.54|520.62|0
1647433920000|2022-03-16 12:32:00|522.73|520.81|523.48|521.56|523.48|521.56|522.73|520.81|0
1647433930000|2022-03-16 12:32:10|523.67|521.75|523.86|521.94|523.86|521.94|523.58|521.66|0
1647433940000|2022-03-16 12:32:20|523.48|521.56|523.67|521.75|523.86|521.94|523.48|521.56|0
1647433950000|2022-03-16 12:32:30|523.86|521.94|524.23|522.31|524.23|522.31|523.86|521.94|0
1647433960000|2022-03-16 12:32:40|523.86|521.94|523.67|521.75|523.86|521.94|523.67|521.75|0
1647433970000|2022-03-16 12:32:50|523.48|521.56|523.86|521.94|523.86|521.94|523.48|521.56|0
1647433980000|2022-03-16 12:33:00|523.67|521.75|524.05|522.13|524.05|522.13|523.67|521.75|0
1647433990000|2022-03-16 12:33:10|524.23|522.31|524.05|522.13|524.23|522.31|523.86|521.94|0
1647434000000|2022-03-16 12:33:20|524.23|522.31|523.86|521.94|524.23|522.31|523.86|521.94|0
1647434010000|2022-03-16 12:33:30|524.23|522.31|524.14|522.22|524.23|522.31|524.05|522.13|0
1647434020000|2022-03-16 12:33:40|524.23|522.31|524.42|522.5|524.42|522.5|524.23|522.31|0
1647434030000|2022-03-16 12:33:50|524.05|522.13|524.14|522.22|524.14|522.22|524.05|522.13|0
1647434040000|2022-03-16 12:34:00|524.05|522.13|524.23|522.31|524.23|522.31|524.05|522.13|0
1647434050000|2022-03-16 12:34:10|524.42|522.5|524.42|522.5|524.61|522.69|524.42|522.5|0
1647434060000|2022-03-16 12:34:20|524.05|522.13|524.05|522.13|524.05|522.13|524.05|522.13|0
1647434070000|2022-03-16 12:34:30|524.42|522.5|524.14|522.22|524.61|522.69|524.14|522.22|0
1647434080000|2022-03-16 12:34:40|524.05|522.13|524.61|522.69|524.61|522.69|524.05|522.13|0
1647434090000|2022-03-16 12:34:50|524.52|522.6|524.42|522.5|524.61|522.69|524.42|522.5|0
1647434100000|2022-03-16 12:35:00|524.61|522.69|524.42|522.5|524.61|522.69|524.42|522.5|0
1647434110000|2022-03-16 12:35:10|524.61|522.69|524.8|522.88|524.8|522.88|524.42|522.5|0
1647434120000|2022-03-16 12:35:20|524.42|522.5|524.61|522.69|524.61|522.69|524.42|522.5|0
1647434130000|2022-03-16 12:35:30|524.99|523.07|525.93|524.01|526.12|524.2|524.99|523.07|0
1647434140000|2022-03-16 12:35:40|526.12|524.2|526.31|524.39|526.31|524.39|526.12|524.2|0
1647434150000|2022-03-16 12:35:50|526.5|524.58|526.5|524.58|526.5|524.58|526.5|524.58|0
1647434160000|2022-03-16 12:36:00|526.68|524.76|526.5|524.58|526.78|524.86|526.5|524.58|0
1647434170000|2022-03-16 12:36:10|526.31|524.39|526.5|524.58|526.5|524.58|526.31|524.39|0
1647434180000|2022-03-16 12:36:20|526.31|524.39|526.31|524.39|526.31|524.39|526.31|524.39|0
1647434190000|2022-03-16 12:36:30|526.5|524.58|527.25|525.33|527.25|525.33|526.5|524.58|0
1647434210000|2022-03-16 12:36:50|527.44|525.52|526.87|524.95|527.44|525.52|526.87|524.95|0
1647434220000|2022-03-16 12:37:00|526.68|524.76|526.68|524.76|526.78|524.86|526.68|524.76|0
1647434230000|2022-03-16 12:37:10|526.87|524.95|526.5|524.58|526.87|524.95|526.5|524.58|0
1647434240000|2022-03-16 12:37:20|526.78|524.86|526.87|524.95|526.87|524.95|526.78|524.86|0
1647434250000|2022-03-16 12:37:30|527.06|525.14|527.06|525.14|527.06|525.14|527.06|525.14|0
1647434260000|2022-03-16 12:37:40|527.25|525.33|527.63|525.71|527.63|525.71|527.25|525.33|0
1647434270000|2022-03-16 12:37:50|527.44|525.52|527.63|525.71|527.63|525.71|527.44|525.52|0
1647434280000|2022-03-16 12:38:00|527.06|525.14|527.25|525.33|527.25|525.33|526.87|524.95|0
1647434290000|2022-03-16 12:38:10|527.16|525.24|527.25|525.33|527.25|525.33|527.06|525.14|0
1647434300000|2022-03-16 12:38:20|527.06|525.14|526.87|524.95|527.44|525.52|526.87|524.95|0
1647434310000|2022-03-16 12:38:30|526.59|524.67|526.87|524.95|526.97|525.05|526.59|524.67|0
1647434320000|2022-03-16 12:38:40|527.25|525.33|527.25|525.33|527.25|525.33|527.25|525.33|0
1647434330000|2022-03-16 12:38:50|527.44|525.52|527.25|525.33|527.44|525.52|527.25|525.33|0
1647434340000|2022-03-16 12:39:00|527.44|525.52|527.06|525.14|527.44|525.52|527.06|525.14|0
1647434350000|2022-03-16 12:39:10|527.16|525.24|527.63|525.71|527.63|525.71|527.06|525.14|0
1647434360000|2022-03-16 12:39:20|527.82|525.9|528.01|526.09|528.01|526.09|527.82|525.9|0
1647434370000|2022-03-16 12:39:30|528.2|526.28|528.2|526.28|528.2|526.28|528.01|526.09|0
1647434380000|2022-03-16 12:39:40|528.01|526.09|528.1|526.18|528.1|526.18|528.01|526.09|0
1647434390000|2022-03-16 12:39:50|528.2|526.28|528.01|526.09|528.2|526.28|528.01|526.09|0
1647434400000|2022-03-16 12:40:00|528.2|526.28|528.19|526.27|528.2|526.28|528.01|526.09|0
1647434410000|2022-03-16 12:40:10|528.01|526.09|527.82|525.9|528.01|526.09|527.82|525.9|0
1647434420000|2022-03-16 12:40:20|528.01|526.09|527.63|525.71|528.01|526.09|527.63|525.71|0
1647434430000|2022-03-16 12:40:30|527.73|525.81|527.63|525.71|527.82|525.9|527.63|525.71|0
1647434440000|2022-03-16 12:40:40|527.44|525.52|526.97|525.05|527.44|525.52|526.97|525.05|0
1647434450000|2022-03-16 12:40:50|527.06|525.14|527.25|525.33|527.25|525.33|527.06|525.14|0
1647434460000|2022-03-16 12:41:00|527.54|525.62|527.44|525.52|527.54|525.62|527.44|525.52|0
1647434470000|2022-03-16 12:41:10|527.25|525.33|527.06|525.14|527.25|525.33|527.06|525.14|0
1647434480000|2022-03-16 12:41:20|527.25|525.33|527.25|525.33|527.25|525.33|527.25|525.33|0
1647434490000|2022-03-16 12:41:30|527.06|525.14|527.25|525.33|527.25|525.33|527.06|525.14|0
1647434500000|2022-03-16 12:41:40|527.44|525.52|527.54|525.62|527.63|525.71|527.44|525.52|0
1647434510000|2022-03-16 12:41:50|527.44|525.52|527.63|525.71|527.63|525.71|527.44|525.52|0
1647434520000|2022-03-16 12:42:00|527.44|525.52|527.06|525.14|527.63|525.71|527.06|525.14|0
1647434530000|2022-03-16 12:42:10|526.87|524.95|526.31|524.39|526.87|524.95|526.31|524.39|0
1647434540000|2022-03-16 12:42:20|526.03|524.11|526.12|524.2|526.12|524.2|526.03|524.11|0
1647434550000|2022-03-16 12:42:30|526.31|524.39|526.87|524.95|526.87|524.95|526.31|524.39|0
1647434560000|2022-03-16 12:42:40|526.68|524.76|526.87|524.95|526.97|525.05|526.68|524.76|0
1647434570000|2022-03-16 12:42:50|526.97|525.05|527.06|525.14|527.06|525.14|526.97|525.05|0
1647434580000|2022-03-16 12:43:00|527.25|525.33|527.06|525.14|527.25|525.33|527.06|525.14|0
1647434590000|2022-03-16 12:43:10|527.25|525.33|527.25|525.33|527.35|525.43|527.25|525.33|0
1647434600000|2022-03-16 12:43:20|527.44|525.52|527.35|525.43|527.44|525.52|527.25|525.33|0
1647434610000|2022-03-16 12:43:30|527.25|525.33|527.44|525.52|527.44|525.52|527.25|525.33|0
1647434620000|2022-03-16 12:43:40|527.25|525.33|527.25|525.33|527.25|525.33|527.25|525.33|0
1647434630000|2022-03-16 12:43:50|526.87|524.95|526.59|524.67|526.87|524.95|526.59|524.67|0
1647434640000|2022-03-16 12:44:00|526.49|524.57|527.25|525.33|527.25|525.33|526.49|524.57|0
1647434650000|2022-03-16 12:44:10|527.35|525.43|527.06|525.14|527.35|525.43|527.06|525.14|0
1647434660000|2022-03-16 12:44:20|527.25|525.33|527.25|525.33|527.25|525.33|527.25|525.33|0
1647434670000|2022-03-16 12:44:30|527.63|525.71|527.06|525.14|527.63|525.71|527.06|525.14|0
1647434680000|2022-03-16 12:44:40|526.87|524.95|527.44|525.52|527.44|525.52|526.87|524.95|0
1647434690000|2022-03-16 12:44:50|527.54|525.62|527.54|525.62|527.54|525.62|527.54|525.62|0
1647434700000|2022-03-16 12:45:00|527.44|525.52|526.37|524.45|527.44|525.52|526.37|524.45|0
1647434710000|2022-03-16 12:45:10|526.28|524.36|526.19|524.27|526.37|524.45|526.09|524.17|0
1647434720000|2022-03-16 12:45:20|526.65|524.73|527.71|525.79|527.71|525.79|526.65|524.73|0
1647434730000|2022-03-16 12:45:30|527.99|526.07|528.18|526.26|528.18|526.26|527.99|526.07|0
1647434740000|2022-03-16 12:45:40|527.99|526.07|528.28|526.36|528.28|526.36|527.99|526.07|0
1647434750000|2022-03-16 12:45:50|529.12|527.2|528.93|527.01|529.12|527.2|528.93|527.01|0
1647434760000|2022-03-16 12:46:00|529.12|527.2|528.93|527.01|529.12|527.2|528.93|527.01|0
1647434770000|2022-03-16 12:46:10|529.03|527.11|529.88|527.96|529.88|527.96|529.03|527.11|0
1647434780000|2022-03-16 12:46:20|529.31|527.39|529.03|527.11|529.31|527.39|529.03|527.11|0
1647434790000|2022-03-16 12:46:30|529.12|527.2|529.31|527.39|529.31|527.39|529.12|527.2|0
1647434800000|2022-03-16 12:46:40|529.12|527.2|529.6|527.68|529.6|527.68|529.12|527.2|0
1647434810000|2022-03-16 12:46:50|529.5|527.58|529.31|527.39|529.5|527.58|529.31|527.39|0
1647434820000|2022-03-16 12:47:00|529.12|527.2|529.5|527.58|529.5|527.58|529.12|527.2|0
1647434840000|2022-03-16 12:47:20|529.6|527.68|529.5|527.58|529.69|527.77|529.5|527.58|0
1647434850000|2022-03-16 12:47:30|529.41|527.49|529.12|527.2|529.41|527.49|529.12|527.2|0
1647434860000|2022-03-16 12:47:40|529.31|527.39|529.69|527.77|529.69|527.77|529.31|527.39|0
1647434870000|2022-03-16 12:47:50|529.88|527.96|529.88|527.96|529.88|527.96|529.88|527.96|0
1647434880000|2022-03-16 12:48:00|529.98|528.06|529.98|528.06|529.98|528.06|529.98|528.06|0
1647434890000|2022-03-16 12:48:10|529.88|527.96|529.88|527.96|530.07|528.15|529.88|527.96|0
1647434900000|2022-03-16 12:48:20|530.07|528.15|530.07|528.15|530.07|528.15|530.07|528.15|0
1647434910000|2022-03-16 12:48:30|529.88|527.96|529.88|527.96|530.07|528.15|529.88|527.96|0
1647434920000|2022-03-16 12:48:40|529.5|527.58|529.5|527.58|529.5|527.58|529.5|527.58|0
1647434930000|2022-03-16 12:48:50|529.31|527.39|529.31|527.39|529.31|527.39|529.31|527.39|0
1647434940000|2022-03-16 12:49:00|529.5|527.58|529.31|527.39|529.5|527.58|529.22|527.3|0
1647434950000|2022-03-16 12:49:10|529.5|527.58|529.69|527.77|529.69|527.77|529.5|527.58|0
1647434960000|2022-03-16 12:49:20|529.5|527.58|529.5|527.58|529.5|527.58|529.31|527.39|0
1647434970000|2022-03-16 12:49:30|529.69|527.77|529.69|527.77|529.69|527.77|529.69|527.77|0
1647434980000|2022-03-16 12:49:40|529.5|527.58|528.93|527.01|529.5|527.58|528.93|527.01|0
1647434990000|2022-03-16 12:49:50|528.74|526.82|528.56|526.64|528.74|526.82|528.56|526.64|0
1647435000000|2022-03-16 12:50:00|528.74|526.82|529.12|527.2|529.12|527.2|528.74|526.82|0
1647435010000|2022-03-16 12:50:10|529.31|527.39|529.88|527.96|529.88|527.96|529.31|527.39|0
1647435020000|2022-03-16 12:50:20|529.79|527.87|529.88|527.96|529.88|527.96|529.79|527.87|0
1647435030000|2022-03-16 12:50:30|530.45|528.53|530.26|528.34|530.45|528.53|530.26|528.34|0
1647435040000|2022-03-16 12:50:40|530.45|528.53|530.26|528.34|530.45|528.53|530.26|528.34|0
1647435050000|2022-03-16 12:50:50|530.82|528.9|530.07|528.15|531.01|529.09|530.07|528.15|0
1647435060000|2022-03-16 12:51:00|529.5|527.58|528.74|526.82|529.5|527.58|528.74|526.82|0
1647435070000|2022-03-16 12:51:10|528.56|526.64|528.74|526.82|528.74|526.82|528.56|526.64|0
1647435080000|2022-03-16 12:51:20|528.93|527.01|528.56|526.64|528.93|527.01|528.56|526.64|0
1647435090000|2022-03-16 12:51:30|528.74|526.82|528.93|527.01|529.12|527.2|528.74|526.82|0
1647435100000|2022-03-16 12:51:40|528.74|526.82|529.22|527.3|529.22|527.3|528.74|526.82|0
1647435110000|2022-03-16 12:51:50|529.12|527.2|529.12|527.2|529.12|527.2|529.12|527.2|0
1647435120000|2022-03-16 12:52:00|529.31|527.39|529.31|527.39|529.31|527.39|529.22|527.3|0
1647435130000|2022-03-16 12:52:10|528.37|526.45|528.55|526.63|528.55|526.63|527.99|526.07|0
1647435140000|2022-03-16 12:52:20|528.37|526.45|528.74|526.82|528.74|526.82|528.09|526.17|0
1647435150000|2022-03-16 12:52:30|528.65|526.73|528.37|526.45|528.65|526.73|528.37|526.45|0
1647435160000|2022-03-16 12:52:40|528.18|526.26|528.93|527.01|528.93|527.01|528.18|526.26|0
1647435170000|2022-03-16 12:52:50|529.12|527.2|529.12|527.2|529.12|527.2|528.93|527.01|0
1647435180000|2022-03-16 12:53:00|529.31|527.39|529.31|527.39|530.07|528.15|529.31|527.39|0
1647435190000|2022-03-16 12:53:10|529.12|527.2|529.22|527.3|529.22|527.3|529.12|527.2|0
1647435200000|2022-03-16 12:53:20|529.12|527.2|528.55|526.63|529.12|527.2|528.55|526.63|0
1647435210000|2022-03-16 12:53:30|528.74|526.82|528.74|526.82|528.74|526.82|528.74|526.82|0
1647435220000|2022-03-16 12:53:40|528.55|526.63|528.65|526.73|528.74|526.82|528.55|526.63|0
1647435230000|2022-03-16 12:53:50|528.55|526.63|529.12|527.2|529.12|527.2|528.55|526.63|0
1647435240000|2022-03-16 12:54:00|529.22|527.3|529.69|527.77|529.69|527.77|529.22|527.3|0
1647435250000|2022-03-16 12:54:10|529.41|527.49|529.31|527.39|529.5|527.58|529.31|527.39|0
1647435260000|2022-03-16 12:54:20|529.5|527.58|529.5|527.58|529.69|527.77|529.5|527.58|0
1647435270000|2022-03-16 12:54:30|529.6|527.68|529.6|527.68|529.88|527.96|529.6|527.68|0
1647435280000|2022-03-16 12:54:40|529.5|527.58|529.6|527.68|529.6|527.68|529.5|527.58|0
1647435290000|2022-03-16 12:54:50|529.5|527.58|529.5|527.58|529.5|527.58|529.31|527.39|0
1647435300000|2022-03-16 12:55:00|529.31|527.39|529.69|527.77|529.69|527.77|529.31|527.39|0
1647435310000|2022-03-16 12:55:10|529.88|527.96|529.88|527.96|529.88|527.96|529.88|527.96|0
1647435320000|2022-03-16 12:55:20|530.07|528.15|529.88|527.96|530.07|528.15|529.88|527.96|0
1647435330000|2022-03-16 12:55:30|530.26|528.34|530.26|528.34|530.26|528.34|530.26|528.34|0
1647435340000|2022-03-16 12:55:40|530.07|528.15|530.26|528.34|530.26|528.34|530.07|528.15|0
1647435350000|2022-03-16 12:55:50|530.07|528.15|529.88|527.96|530.07|528.15|529.88|527.96|0
1647435360000|2022-03-16 12:56:00|529.5|527.58|529.5|527.58|529.5|527.58|529.5|527.58|0
1647435370000|2022-03-16 12:56:10|529.31|527.39|529.03|527.11|529.31|527.39|529.03|527.11|0
1647435380000|2022-03-16 12:56:20|528.93|527.01|529.41|527.49|529.41|527.49|528.93|527.01|0
1647435390000|2022-03-16 12:56:30|529.5|527.58|530.07|528.15|530.07|528.15|529.5|527.58|0
1647435400000|2022-03-16 12:56:40|530.26|528.34|530.26|528.34|530.26|528.34|530.07|528.15|0
1647435410000|2022-03-16 12:56:50|530.44|528.52|530.82|528.9|530.82|528.9|530.44|528.52|0
1647435420000|2022-03-16 12:57:00|530.63|528.71|530.92|529|530.92|529|529.97|528.05|0
1647435430000|2022-03-16 12:57:10|531.01|529.09|531.2|529.28|531.2|529.28|531.01|529.09|0
1647435440000|2022-03-16 12:57:20|531.01|529.09|531.11|529.19|531.11|529.19|530.82|528.9|0
1647435450000|2022-03-16 12:57:30|531.2|529.28|531.2|529.28|531.2|529.28|531.2|529.28|0
1647435460000|2022-03-16 12:57:40|531.58|529.66|531.39|529.47|531.58|529.66|531.01|529.09|0
1647435470000|2022-03-16 12:57:50|531.58|529.66|531.58|529.66|531.58|529.66|531.58|529.66|0
1647435480000|2022-03-16 12:58:00|531.39|529.47|531.39|529.47|531.58|529.66|531.39|529.47|0
1647435490000|2022-03-16 12:58:10|531.2|529.28|531.2|529.28|531.2|529.28|531.01|529.09|0
1647435500000|2022-03-16 12:58:20|531.11|529.19|531.01|529.09|531.11|529.19|531.01|529.09|0
1647435510000|2022-03-16 12:58:30|531.11|529.19|531.01|529.09|531.11|529.19|530.82|528.9|0
1647435520000|2022-03-16 12:58:40|530.73|528.81|530.54|528.62|530.73|528.81|530.54|528.62|0
1647435530000|2022-03-16 12:58:50|530.44|528.52|530.63|528.71|530.63|528.71|530.44|528.52|0
1647435540000|2022-03-16 12:59:00|530.82|528.9|530.63|528.71|530.82|528.9|530.63|528.71|0
1647435550000|2022-03-16 12:59:10|530.82|528.9|530.63|528.71|530.82|528.9|530.63|528.71|0
1647435560000|2022-03-16 12:59:20|530.44|528.52|530.73|528.81|530.73|528.81|530.44|528.52|0
1647435570000|2022-03-16 12:59:30|530.63|528.71|530.63|528.71|531.01|529.09|530.63|528.71|0
1647435580000|2022-03-16 12:59:40|530.44|528.52|530.63|528.71|530.63|528.71|530.44|528.52|0
1647435590000|2022-03-16 12:59:50|530.44|528.52|530.44|528.52|530.44|528.52|530.25|528.33|0
1647435600000|2022-03-16 13:00:00|530.25|528.33|530.44|528.52|530.63|528.71|530.25|528.33|0
1647435610000|2022-03-16 13:00:10|530.25|528.33|530.25|528.33|530.25|528.33|530.25|528.33|0
1647435620000|2022-03-16 13:00:20|530.06|528.14|529.97|528.05|530.06|528.14|529.97|528.05|0
1647435630000|2022-03-16 13:00:30|530.06|528.14|530.44|528.52|530.63|528.71|530.06|528.14|0
1647435640000|2022-03-16 13:00:40|530.25|528.33|530.44|528.52|530.44|528.52|530.25|528.33|0
1647435650000|2022-03-16 13:00:50|530.25|528.33|530.44|528.52|530.44|528.52|530.25|528.33|0
1647435660000|2022-03-16 13:01:00|530.63|528.71|530.82|528.9|530.82|528.9|530.63|528.71|0
1647435670000|2022-03-16 13:01:10|530.92|529|531.2|529.28|531.2|529.28|530.92|529|0
1647435680000|2022-03-16 13:01:20|531.39|529.47|531.39|529.47|531.39|529.47|531.39|529.47|0
1647435690000|2022-03-16 13:01:30|531.2|529.28|532.53|530.61|532.53|530.61|531.2|529.28|0
1647435700000|2022-03-16 13:01:40|532.15|530.23|532.34|530.42|532.34|530.42|532.15|530.23|0
1647435710000|2022-03-16 13:01:50|532.25|530.33|532.34|530.42|532.53|530.61|532.25|530.33|0
1647435720000|2022-03-16 13:02:00|532.53|530.61|532.53|530.61|532.53|530.61|532.53|530.61|0
1647435730000|2022-03-16 13:02:10|532.44|530.52|532.34|530.42|532.44|530.52|532.34|530.42|0
1647435740000|2022-03-16 13:02:20|532.53|530.61|532.53|530.61|532.53|530.61|532.53|530.61|0
1647435750000|2022-03-16 13:02:30|532.44|530.52|532.53|530.61|532.53|530.61|532.44|530.52|0
1647435760000|2022-03-16 13:02:40|532.34|530.42|531.96|530.04|532.34|530.42|531.96|530.04|0
1647435770000|2022-03-16 13:02:50|531.77|529.85|531.77|529.85|531.77|529.85|531.77|529.85|0
1647435780000|2022-03-16 13:03:00|531.58|529.66|531.58|529.66|531.58|529.66|531.58|529.66|0
1647435790000|2022-03-16 13:03:10|531.39|529.47|531.49|529.57|531.58|529.66|531.39|529.47|0
1647435800000|2022-03-16 13:03:20|531.58|529.66|531.58|529.66|531.58|529.66|531.49|529.57|0
1647435810000|2022-03-16 13:03:30|531.77|529.85|531.68|529.76|531.77|529.85|531.58|529.66|0
1647435820000|2022-03-16 13:03:40|531.77|529.85|532.15|530.23|532.15|530.23|531.77|529.85|0
1647435830000|2022-03-16 13:03:50|531.96|530.04|531.77|529.85|531.96|530.04|531.77|529.85|0
1647435840000|2022-03-16 13:04:00|531.58|529.66|531.58|529.66|531.58|529.66|531.49|529.57|0
1647435850000|2022-03-16 13:04:10|531.77|529.85|531.58|529.66|531.77|529.85|531.58|529.66|0
1647435860000|2022-03-16 13:04:20|531.77|529.85|531.77|529.85|531.77|529.85|531.77|529.85|0
1647435870000|2022-03-16 13:04:30|531.58|529.66|531.77|529.85|531.77|529.85|531.49|529.57|0
1647435880000|2022-03-16 13:04:40|531.68|529.76|531.58|529.66|531.68|529.76|531.58|529.66|0
1647435890000|2022-03-16 13:04:50|531.68|529.76|531.96|530.04|531.96|530.04|531.58|529.66|0
1647435900000|2022-03-16 13:05:00|532.15|530.23|532.53|530.61|532.53|530.61|532.15|530.23|0
1647435910000|2022-03-16 13:05:10|532.62|530.7|533.28|531.36|533.28|531.36|532.62|530.7|0
1647435920000|2022-03-16 13:05:20|532.91|530.99|533.09|531.17|533.09|531.17|532.91|530.99|0
1647435930000|2022-03-16 13:05:30|533.28|531.36|533.28|531.36|533.28|531.36|533.09|531.17|0
1647435940000|2022-03-16 13:05:40|533.09|531.17|533.85|531.93|533.85|531.93|533.09|531.17|0
1647435950000|2022-03-16 13:05:50|534.14|532.22|534.33|532.41|534.33|532.41|534.04|532.12|0
1647435960000|2022-03-16 13:06:00|534.42|532.5|534.61|532.69|534.61|532.69|534.42|532.5|0
1647435970000|2022-03-16 13:06:10|534.42|532.5|534.61|532.69|534.61|532.69|534.42|532.5|0
1647435980000|2022-03-16 13:06:20|534.42|532.5|534.23|532.31|534.42|532.5|534.23|532.31|0
1647435990000|2022-03-16 13:06:30|534.14|532.22|534.42|532.5|534.42|532.5|534.14|532.22|0
1647436000000|2022-03-16 13:06:40|534.61|532.69|534.8|532.88|534.8|532.88|534.61|532.69|0
1647436010000|2022-03-16 13:06:50|534.61|532.69|534.42|532.5|534.61|532.69|534.42|532.5|0
1647436020000|2022-03-16 13:07:00|534.23|532.31|534.42|532.5|534.42|532.5|534.23|532.31|0
1647436030000|2022-03-16 13:07:10|534.23|532.31|534.23|532.31|534.23|532.31|534.23|532.31|0
1647436040000|2022-03-16 13:07:20|534.04|532.12|534.23|532.31|534.23|532.31|534.04|532.12|0
1647436050000|2022-03-16 13:07:30|534.04|532.12|533.85|531.93|534.04|532.12|533.85|531.93|0
1647436060000|2022-03-16 13:07:40|533.66|531.74|533.28|531.36|533.66|531.74|533.28|531.36|0
1647436070000|2022-03-16 13:07:50|532.9|530.98|532.9|530.98|532.9|530.98|532.71|530.79|0
1647436080000|2022-03-16 13:08:00|533|531.08|533.19|531.27|533.19|531.27|533|531.08|0
1647436090000|2022-03-16 13:08:10|533.09|531.17|533.09|531.17|533.09|531.17|533|531.08|0
1647436100000|2022-03-16 13:08:20|532.9|530.98|533.38|531.46|533.38|531.46|532.9|530.98|0
1647436110000|2022-03-16 13:08:30|533.28|531.36|533.28|531.36|533.28|531.36|533.28|531.36|0
1647436120000|2022-03-16 13:08:40|533.19|531.27|533.09|531.17|533.19|531.27|533.09|531.17|0
1647436130000|2022-03-16 13:08:50|532.9|530.98|533.66|531.74|533.66|531.74|532.9|530.98|0
1647436140000|2022-03-16 13:09:00|533.47|531.55|533.28|531.36|533.47|531.55|533.28|531.36|0
1647436150000|2022-03-16 13:09:10|533.09|531.17|533.09|531.17|533.09|531.17|532.9|530.98|0
1647436160000|2022-03-16 13:09:20|532.9|530.98|532.33|530.41|532.9|530.98|532.33|530.41|0
1647436170000|2022-03-16 13:09:30|532.15|530.23|532.15|530.23|532.15|530.23|532.15|530.23|0
1647436180000|2022-03-16 13:09:40|532.33|530.41|532.33|530.41|532.33|530.41|532.33|530.41|0
1647436190000|2022-03-16 13:09:50|532.52|530.6|532.43|530.51|532.52|530.6|532.43|530.51|0
1647436200000|2022-03-16 13:10:00|532.33|530.41|532.52|530.6|532.52|530.6|532.33|530.41|0
1647436210000|2022-03-16 13:10:10|532.33|530.41|532.33|530.41|532.52|530.6|532.33|530.41|0
1647436220000|2022-03-16 13:10:20|532.14|530.22|532.33|530.41|532.33|530.41|532.14|530.22|0
1647436230000|2022-03-16 13:10:30|532.24|530.32|532.14|530.22|532.24|530.32|531.96|530.04|0
1647436240000|2022-03-16 13:10:40|532.52|530.6|532.71|530.79|532.81|530.89|532.52|530.6|0
1647436250000|2022-03-16 13:10:50|532.81|530.89|532.71|530.79|532.81|530.89|532.71|530.79|0
1647436260000|2022-03-16 13:11:00|533.09|531.17|533|531.08|533.09|531.17|532.9|530.98|0
1647436270000|2022-03-16 13:11:10|532.9|530.98|532.9|530.98|532.9|530.98|532.71|530.79|0
1647436280000|2022-03-16 13:11:20|533.09|531.17|532.71|530.79|533.09|531.17|532.71|530.79|0
1647436290000|2022-03-16 13:11:30|532.9|530.98|533.28|531.36|533.28|531.36|532.9|530.98|0
1647436300000|2022-03-16 13:11:40|533.19|531.27|533.19|531.27|533.19|531.27|533.19|531.27|0
1647436310000|2022-03-16 13:11:50|533.09|531.17|533.09|531.17|533.09|531.17|532.9|530.98|0
1647436320000|2022-03-16 13:12:00|532.9|530.98|532.81|530.89|533.09|531.17|532.81|530.89|0
1647436330000|2022-03-16 13:12:10|532.9|530.98|533.09|531.17|533.09|531.17|532.9|530.98|0
1647436340000|2022-03-16 13:12:20|533.28|531.36|532.9|530.98|533.28|531.36|532.9|530.98|0
1647436350000|2022-03-16 13:12:30|533.09|531.17|532.9|530.98|533.09|531.17|532.9|530.98|0
1647436360000|2022-03-16 13:12:40|532.71|530.79|532.81|530.89|532.81|530.89|532.71|530.79|0
1647436370000|2022-03-16 13:12:50|532.9|530.98|532.81|530.89|532.9|530.98|532.81|530.89|0
1647436380000|2022-03-16 13:13:00|532.71|530.79|532.71|530.79|532.71|530.79|532.71|530.79|0
1647436390000|2022-03-16 13:13:10|532.33|530.41|532.33|530.41|532.33|530.41|532.24|530.32|0
1647436400000|2022-03-16 13:13:20|532.71|530.79|532.71|530.79|532.71|530.79|532.52|530.6|0
1647436410000|2022-03-16 13:13:30|532.9|530.98|532.9|530.98|532.9|530.98|532.9|530.98|0
1647436420000|2022-03-16 13:13:40|532.71|530.79|532.9|530.98|532.9|530.98|532.71|530.79|0
1647436430000|2022-03-16 13:13:50|532.71|530.79|532.71|530.79|532.71|530.79|532.52|530.6|0
1647436440000|2022-03-16 13:14:00|532.52|530.6|532.24|530.32|532.52|530.6|532.24|530.32|0
1647436450000|2022-03-16 13:14:10|532.33|530.41|532.71|530.79|532.71|530.79|531.95|530.03|0
1647436460000|2022-03-16 13:14:20|532.62|530.7|532.52|530.6|532.62|530.7|532.52|530.6|0
1647436470000|2022-03-16 13:14:30|532.33|530.41|532.52|530.6|532.52|530.6|532.33|530.41|0
1647436480000|2022-03-16 13:14:40|532.9|530.98|532.9|530.98|532.9|530.98|532.9|530.98|0
1647436490000|2022-03-16 13:14:50|532.71|530.79|532.71|530.79|532.9|530.98|532.71|530.79|0
1647436500000|2022-03-16 13:15:00|533.28|531.36|533.09|531.17|534.04|532.12|533.09|531.17|0
1647436510000|2022-03-16 13:15:10|533|531.08|532.14|530.22|533|531.08|532.14|530.22|0
1647436520000|2022-03-16 13:15:20|531.95|530.03|531.57|529.65|531.95|530.03|531.57|529.65|0
1647436530000|2022-03-16 13:15:30|531.38|529.46|531.38|529.46|531.57|529.65|531.38|529.46|0
1647436540000|2022-03-16 13:15:40|531.2|529.28|531.2|529.28|531.38|529.46|531.2|529.28|0
1647436560000|2022-03-16 13:16:00|531.38|529.46|531.57|529.65|531.57|529.65|531.38|529.46|0
1647436570000|2022-03-16 13:16:10|531.76|529.84|531.57|529.65|531.76|529.84|531.57|529.65|0
1647436580000|2022-03-16 13:16:20|531.76|529.84|532.71|530.79|532.71|530.79|531.57|529.65|0
1647436590000|2022-03-16 13:16:30|532.9|530.98|533.28|531.36|533.28|531.36|532.9|530.98|0
1647436600000|2022-03-16 13:16:40|533.09|531.17|532.9|530.98|533.09|531.17|532.9|530.98|0
1647436610000|2022-03-16 13:16:50|533.09|531.17|533.09|531.17|533.09|531.17|533.09|531.17|0
1647436620000|2022-03-16 13:17:00|533.28|531.36|533.09|531.17|533.28|531.36|533.09|531.17|0
1647436630000|2022-03-16 13:17:10|533.19|531.27|533.19|531.27|533.28|531.36|533.09|531.17|0
1647436640000|2022-03-16 13:17:20|533.09|531.17|532.71|530.79|533.09|531.17|532.71|530.79|0
1647436650000|2022-03-16 13:17:30|532.52|530.6|532.71|530.79|532.71|530.79|532.52|530.6|0
1647436660000|2022-03-16 13:17:40|532.52|530.6|532.9|530.98|533.09|531.17|532.52|530.6|0
1647436670000|2022-03-16 13:17:50|532.71|530.79|532.52|530.6|532.71|530.79|532.52|530.6|0
1647436680000|2022-03-16 13:18:00|532.9|530.98|532.9|530.98|532.9|530.98|532.81|530.89|0
1647436690000|2022-03-16 13:18:10|532.71|530.79|532.33|530.41|532.71|530.79|532.33|530.41|0
1647436700000|2022-03-16 13:18:20|532.24|530.32|532.33|530.41|532.33|530.41|532.24|530.32|0
1647436710000|2022-03-16 13:18:30|532.14|530.22|531.57|529.65|532.14|530.22|531.57|529.65|0
1647436720000|2022-03-16 13:18:40|531.67|529.75|531.57|529.65|531.67|529.75|531.57|529.65|0
1647436730000|2022-03-16 13:18:50|531.38|529.46|531.38|529.46|531.57|529.65|531.38|529.46|0
1647436740000|2022-03-16 13:19:00|531.57|529.65|531.57|529.65|531.57|529.65|531.57|529.65|0
1647436750000|2022-03-16 13:19:10|531.38|529.46|531.38|529.46|531.57|529.65|531.38|529.46|0
1647436760000|2022-03-16 13:19:20|531.48|529.56|531.38|529.46|531.48|529.56|531.38|529.46|0
1647436770000|2022-03-16 13:19:30|531.19|529.27|531.19|529.27|531.19|529.27|531|529.08|0
1647436780000|2022-03-16 13:19:40|531|529.08|531.1|529.18|531.19|529.27|531|529.08|0
1647436790000|2022-03-16 13:19:50|531.29|529.37|531.19|529.27|531.29|529.37|531.19|529.27|0
1647436800000|2022-03-16 13:20:00|531.38|529.46|531.76|529.84|531.76|529.84|531.38|529.46|0
1647436810000|2022-03-16 13:20:10|531.57|529.65|531.57|529.65|531.95|530.03|531.57|529.65|0
1647436820000|2022-03-16 13:20:20|531.38|529.46|531.19|529.27|531.38|529.46|531.19|529.27|0
1647436830000|2022-03-16 13:20:30|531|529.08|531.19|529.27|531.19|529.27|531|529.08|0
1647436840000|2022-03-16 13:20:40|531.38|529.46|531.76|529.84|531.76|529.84|531.19|529.27|0
1647436850000|2022-03-16 13:20:50|531.57|529.65|531.57|529.65|531.57|529.65|531.57|529.65|0
1647436860000|2022-03-16 13:21:00|531.67|529.75|531.38|529.46|531.67|529.75|531.38|529.46|0
1647436870000|2022-03-16 13:21:10|531.29|529.37|531.19|529.27|531.29|529.37|531.1|529.18|0
1647436880000|2022-03-16 13:21:20|531.38|529.46|531.38|529.46|531.38|529.46|531.38|529.46|0
1647436890000|2022-03-16 13:21:30|531.19|529.27|531.19|529.27|531.38|529.46|531.19|529.27|0
1647436900000|2022-03-16 13:21:40|531|529.08|530.63|528.71|531|529.08|530.63|528.71|0
1647436910000|2022-03-16 13:21:50|530.44|528.52|530.06|528.14|530.44|528.52|530.06|528.14|0
1647436920000|2022-03-16 13:22:00|529.97|528.05|530.25|528.33|530.25|528.33|529.97|528.05|0
1647436930000|2022-03-16 13:22:10|530.44|528.52|530.44|528.52|530.63|528.71|530.44|528.52|0
1647436940000|2022-03-16 13:22:20|530.53|528.61|530.53|528.61|530.53|528.61|530.53|528.61|0
1647436950000|2022-03-16 13:22:30|530.63|528.71|531.38|529.46|531.38|529.46|530.63|528.71|0
1647436960000|2022-03-16 13:22:40|531.19|529.27|530.81|528.89|531.19|529.27|530.81|528.89|0
1647436970000|2022-03-16 13:22:50|530.72|528.8|530.62|528.7|530.72|528.8|530.62|528.7|0
1647436980000|2022-03-16 13:23:00|530.44|528.52|530.44|528.52|530.44|528.52|530.44|528.52|0
1647436990000|2022-03-16 13:23:10|530.25|528.33|529.87|527.95|530.25|528.33|529.87|527.95|0
1647437000000|2022-03-16 13:23:20|530.06|528.14|530.25|528.33|530.25|528.33|530.06|528.14|0
1647437030000|2022-03-16 13:23:50|530.06|528.14|530.25|528.33|530.25|528.33|530.06|528.14|0
1647437040000|2022-03-16 13:24:00|530.06|528.14|530.44|528.52|530.44|528.52|530.06|528.14|0
1647437050000|2022-03-16 13:24:10|530.25|528.33|530.06|528.14|530.25|528.33|530.06|528.14|0
1647437060000|2022-03-16 13:24:20|529.87|527.95|529.87|527.95|529.87|527.95|529.87|527.95|0
1647437070000|2022-03-16 13:24:30|529.68|527.76|529.49|527.57|529.68|527.76|529.49|527.57|0
1647437080000|2022-03-16 13:24:40|528.36|526.44|528.17|526.25|528.36|526.44|527.98|526.06|0
1647437090000|2022-03-16 13:24:50|527.98|526.06|527.98|526.06|528.17|526.25|527.98|526.06|0
1647437100000|2022-03-16 13:25:00|528.17|526.25|528.35|526.43|528.35|526.43|528.17|526.25|0
1647437110000|2022-03-16 13:25:10|528.54|526.62|528.73|526.81|528.73|526.81|528.54|526.62|0
1647437120000|2022-03-16 13:25:20|529.11|527.19|529.3|527.38|529.3|527.38|529.11|527.19|0
1647437140000|2022-03-16 13:25:40|528.92|527|528.92|527|528.92|527|528.92|527|0
1647437160000|2022-03-16 13:26:00|529.11|527.19|528.92|527|529.11|527.19|528.92|527|0
1647437170000|2022-03-16 13:26:10|529.11|527.19|529.11|527.19|529.11|527.19|528.92|527|0
1647437180000|2022-03-16 13:26:20|529.3|527.38|529.68|527.76|529.68|527.76|529.3|527.38|0
1647437190000|2022-03-16 13:26:30|529.87|527.95|530.43|528.51|530.43|528.51|529.87|527.95|0
1647437200000|2022-03-16 13:26:40|530.25|528.33|530.62|528.7|530.62|528.7|530.25|528.33|0
1647437210000|2022-03-16 13:26:50|530.81|528.89|530.43|528.51|530.81|528.89|530.43|528.51|0
1647437220000|2022-03-16 13:27:00|530.62|528.7|531|529.08|531|529.08|530.62|528.7|0
1647437230000|2022-03-16 13:27:10|530.81|528.89|530.62|528.7|530.81|528.89|530.43|528.51|0
1647437240000|2022-03-16 13:27:20|531|529.08|531|529.08|531|529.08|531|529.08|0
1647437250000|2022-03-16 13:27:30|531.19|529.27|531.19|529.27|531.19|529.27|531.19|529.27|0
1647437260000|2022-03-16 13:27:40|531.38|529.46|531.38|529.46|531.76|529.84|531.38|529.46|0
1647437270000|2022-03-16 13:27:50|531.76|529.84|531.95|530.03|531.95|530.03|531.76|529.84|0
1647437280000|2022-03-16 13:28:00|532.14|530.22|532.33|530.41|532.33|530.41|531.95|530.03|0
1647437290000|2022-03-16 13:28:10|533.09|531.17|533.09|531.17|533.47|531.55|533.09|531.17|0
1647437300000|2022-03-16 13:28:20|533.28|531.36|532.52|530.6|533.28|531.36|532.52|530.6|0
1647437310000|2022-03-16 13:28:30|532.9|530.98|533.47|531.55|533.47|531.55|532.9|530.98|0
1647437320000|2022-03-16 13:28:40|533.28|531.36|533.28|531.36|533.47|531.55|533.28|531.36|0
1647437330000|2022-03-16 13:28:50|533.09|531.17|533.09|531.17|533.09|531.17|532.9|530.98|0
1647437340000|2022-03-16 13:29:00|532.9|530.98|533.28|531.36|533.28|531.36|532.9|530.98|0
1647437350000|2022-03-16 13:29:10|533.09|531.17|533.09|531.17|533.09|531.17|533|531.08|0
1647437360000|2022-03-16 13:29:20|532.71|530.79|532.81|530.89|532.81|530.89|532.71|530.79|0
1647437370000|2022-03-16 13:29:30|532.33|530.41|531.95|530.03|532.33|530.41|531.95|530.03|0
1647437380000|2022-03-16 13:29:40|531.76|529.84|531.76|529.84|531.76|529.84|531.76|529.84|0
1647437390000|2022-03-16 13:29:50|531.67|529.75|532.52|530.6|532.52|530.6|531.67|529.75|0
1647437400000|2022-03-16 13:30:00|532.14|530.22|531.38|529.46|532.14|530.22|531.38|529.46|0
1647437410000|2022-03-16 13:30:10|531.57|529.65|531|529.08|531.57|529.65|531|529.08|0
1647437420000|2022-03-16 13:30:20|531.57|529.65|531|529.08|531.57|529.65|531|529.08|0
1647437430000|2022-03-16 13:30:30|530.43|528.51|530.43|528.51|531|529.08|530.43|528.51|0
1647437440000|2022-03-16 13:30:40|530.62|528.7|530.62|528.7|531.19|529.27|530.62|528.7|0
1647437450000|2022-03-16 13:30:50|531.38|529.46|531.19|529.27|531.38|529.46|530.81|528.89|0
1647437460000|2022-03-16 13:31:00|531|529.08|530.62|528.7|531|529.08|529.87|527.95|0
1647437470000|2022-03-16 13:31:10|530.05|528.13|529.11|527.19|530.05|528.13|529.11|527.19|0
1647437480000|2022-03-16 13:31:20|529.4|527.48|531.19|529.27|531.19|529.27|529.4|527.48|0
1647437490000|2022-03-16 13:31:30|530.81|528.89|531|529.08|531|529.08|530.81|528.89|0
1647437500000|2022-03-16 13:31:40|531.19|529.27|531|529.08|531.67|529.75|530.62|528.7|0
1647437510000|2022-03-16 13:31:50|530.81|528.89|530.81|528.89|530.81|528.89|530.05|528.13|0
1647437520000|2022-03-16 13:32:00|531.19|529.27|530.24|528.32|531.19|529.27|530.05|528.13|0
1647437530000|2022-03-16 13:32:10|530.43|528.51|530.24|528.32|530.81|528.89|530.24|528.32|0
1647437540000|2022-03-16 13:32:20|529.68|527.76|530.05|528.13|530.62|528.7|529.68|527.76|0
1647437550000|2022-03-16 13:32:30|529.68|527.76|530.43|528.51|530.62|528.7|529.68|527.76|0
1647437560000|2022-03-16 13:32:40|529.86|527.94|530.24|528.32|530.43|528.51|529.86|527.94|0
1647437570000|2022-03-16 13:32:50|530.05|528.13|529.68|527.76|530.05|528.13|529.68|527.76|0
1647437580000|2022-03-16 13:33:00|529.49|527.57|530.24|528.32|530.24|528.32|529.49|527.57|0
1647437590000|2022-03-16 13:33:10|530.05|528.13|530.43|528.51|530.81|528.89|530.05|528.13|0
1647437600000|2022-03-16 13:33:20|530.62|528.7|531|529.08|531.95|530.03|530.62|528.7|0
1647437610000|2022-03-16 13:33:30|530.81|528.89|531.57|529.65|531.57|529.65|530.81|528.89|0
1647437620000|2022-03-16 13:33:40|530.81|528.89|530.43|528.51|530.81|528.89|530.24|528.32|0
1647437630000|2022-03-16 13:33:50|530.62|528.7|529.49|527.57|530.62|528.7|529.49|527.57|0
1647437640000|2022-03-16 13:34:00|528.92|527|527.97|526.05|528.92|527|527.97|526.05|0
1647437650000|2022-03-16 13:34:10|527.79|525.87|528.83|526.91|528.83|526.91|527.41|525.49|0
1647437660000|2022-03-16 13:34:20|529.11|527.19|528.54|526.62|529.3|527.38|528.54|526.62|0
1647437670000|2022-03-16 13:34:30|528.16|526.24|527.51|525.59|528.16|526.24|527.51|525.59|0
1647437680000|2022-03-16 13:34:40|527.6|525.68|527.41|525.49|527.6|525.68|527.22|525.3|0
1647437690000|2022-03-16 13:34:50|527.6|525.68|526.84|524.92|527.6|525.68|526.84|524.92|0
1647437700000|2022-03-16 13:35:00|526.46|524.54|526.28|524.36|527.22|525.3|526.28|524.36|0
1647437710000|2022-03-16 13:35:10|525.9|523.98|525.15|523.23|525.9|523.98|525.15|523.23|0
1647437720000|2022-03-16 13:35:20|524.39|522.47|524.58|522.66|524.58|522.66|524.39|522.47|0
1647437730000|2022-03-16 13:35:30|524.02|522.1|523.45|521.53|524.02|522.1|522.89|520.97|0
1647437740000|2022-03-16 13:35:40|523.64|521.72|524.96|523.04|524.96|523.04|523.64|521.72|0
1647437750000|2022-03-16 13:35:50|524.11|522.19|524.39|522.47|524.39|522.47|523.45|521.53|0
1647437760000|2022-03-16 13:36:00|525.33|523.41|524.2|522.28|525.33|523.41|524.2|522.28|0
1647437770000|2022-03-16 13:36:10|524.02|522.1|523.45|521.53|524.02|522.1|523.45|521.53|0
1647437780000|2022-03-16 13:36:20|522.89|520.97|523.64|521.72|523.64|521.72|522.89|520.97|0
1647437790000|2022-03-16 13:36:30|523.26|521.34|522.89|520.97|523.83|521.91|522.89|520.97|0
1647437800000|2022-03-16 13:36:40|523.08|521.16|522.89|520.97|523.08|521.16|522.89|520.97|0
1647437810000|2022-03-16 13:36:50|523.08|521.16|522.89|520.97|523.08|521.16|522.32|520.4|0
1647437820000|2022-03-16 13:37:00|522.32|520.4|522.14|520.22|522.32|520.4|521.95|520.03|0
1647437830000|2022-03-16 13:37:10|521.76|519.84|521.57|519.65|521.76|519.84|521.01|519.09|0
1647437840000|2022-03-16 13:37:20|521.39|519.47|521.01|519.09|521.57|519.65|521.01|519.09|0
1647437850000|2022-03-16 13:37:30|521.57|519.65|521.2|519.28|521.57|519.65|521.2|519.28|0
1647437860000|2022-03-16 13:37:40|522.51|520.59|522.14|520.22|522.51|520.59|522.14|520.22|0
1647437870000|2022-03-16 13:37:50|521.76|519.84|522.14|520.22|522.51|520.59|521.76|519.84|0
1647437880000|2022-03-16 13:38:00|521.76|519.84|521.38|519.46|521.76|519.84|521.2|519.28|0
1647437890000|2022-03-16 13:38:10|521.48|519.56|521.38|519.46|521.57|519.65|521.29|519.37|0
1647437900000|2022-03-16 13:38:20|520.82|518.9|521.38|519.46|521.38|519.46|520.82|518.9|0
1647437910000|2022-03-16 13:38:30|522.05|520.13|522.7|520.78|522.7|520.78|522.05|520.13|0
1647437920000|2022-03-16 13:38:40|521.95|520.03|520.45|518.53|522.14|520.22|520.45|518.53|0
1647437930000|2022-03-16 13:38:50|520.07|518.15|518.2|516.28|520.07|518.15|518.01|516.09|0
1647437940000|2022-03-16 13:39:00|517.64|515.72|518.01|516.09|518.01|516.09|517.64|515.72|0
1647437950000|2022-03-16 13:39:10|517.64|515.72|517.83|515.91|517.83|515.91|517.45|515.53|0
1647437960000|2022-03-16 13:39:20|517.64|515.72|517.45|515.53|517.92|516|517.27|515.35|0
1647437970000|2022-03-16 13:39:30|517.27|515.35|517.45|515.53|517.83|515.91|517.27|515.35|0
1647437980000|2022-03-16 13:39:40|517.08|515.16|518.01|516.09|518.01|516.09|517.08|515.16|0
1647437990000|2022-03-16 13:39:50|517.64|515.72|517.45|515.53|517.64|515.72|517.45|515.53|0
1647438000000|2022-03-16 13:40:00|517.64|515.72|516.89|514.97|517.64|515.72|516.89|514.97|0
1647438010000|2022-03-16 13:40:10|516.7|514.78|516.7|514.78|516.99|515.07|516.7|514.78|0
1647438020000|2022-03-16 13:40:20|515.96|514.04|515.4|513.48|515.96|514.04|515.4|513.48|0
1647438030000|2022-03-16 13:40:30|515.77|513.85|515.4|513.48|515.77|513.85|515.4|513.48|0
1647438040000|2022-03-16 13:40:40|515.77|513.85|516.52|514.6|516.52|514.6|515.77|513.85|0
1647438050000|2022-03-16 13:40:50|516.33|514.41|517.45|515.53|517.45|515.53|516.33|514.41|0
1647438060000|2022-03-16 13:41:00|517.64|515.72|517.64|515.72|518.11|516.19|517.26|515.34|0
1647438070000|2022-03-16 13:41:10|517.18|515.26|516.89|514.97|517.18|515.26|516.7|514.78|0
1647438080000|2022-03-16 13:41:20|517.45|515.53|517.83|515.91|517.83|515.91|517.45|515.53|0
1647438090000|2022-03-16 13:41:30|518.01|516.09|518.01|516.09|518.01|516.09|517.64|515.72|0
1647438100000|2022-03-16 13:41:40|517.45|515.53|517.45|515.53|517.55|515.63|517.45|515.53|0
1647438110000|2022-03-16 13:41:50|517.36|515.44|516.52|514.6|517.36|515.44|516.52|514.6|0
1647438120000|2022-03-16 13:42:00|516.14|514.22|515.58|513.66|516.14|514.22|515.58|513.66|0
1647438130000|2022-03-16 13:42:10|515.4|513.48|514.84|512.92|515.58|513.66|514.84|512.92|0
1647438140000|2022-03-16 13:42:20|515.02|513.1|515.21|513.29|515.21|513.29|515.02|513.1|0
1647438150000|2022-03-16 13:42:30|515.58|513.66|516.33|514.41|516.33|514.41|515.58|513.66|0
1647438160000|2022-03-16 13:42:40|515.58|513.66|515.58|513.66|515.58|513.66|515.58|513.66|0
1647438170000|2022-03-16 13:42:50|515.96|514.04|515.77|513.85|515.96|514.04|515.58|513.66|0
1647438180000|2022-03-16 13:43:00|515.96|514.04|514.65|512.73|515.96|514.04|514.65|512.73|0
1647438190000|2022-03-16 13:43:10|515.02|513.1|514.84|512.92|515.21|513.29|514.84|512.92|0
1647438200000|2022-03-16 13:43:20|515.21|513.29|515.21|513.29|515.21|513.29|515.02|513.1|0
1647438210000|2022-03-16 13:43:30|515.58|513.66|515.77|513.85|515.77|513.85|515.58|513.66|0
1647438220000|2022-03-16 13:43:40|515.58|513.66|515.96|514.04|516.33|514.41|515.58|513.66|0
1647438230000|2022-03-16 13:43:50|515.58|513.66|515.4|513.48|515.68|513.76|515.4|513.48|0
1647438250000|2022-03-16 13:44:10|515.21|513.29|514.84|512.92|515.21|513.29|514.84|512.92|0
1647438260000|2022-03-16 13:44:20|515.02|513.1|515.96|514.04|515.96|514.04|515.02|513.1|0
1647438270000|2022-03-16 13:44:30|515.58|513.66|515.21|513.29|515.58|513.66|515.21|513.29|0
1647438280000|2022-03-16 13:44:40|515.02|513.1|514.65|512.73|515.02|513.1|514.65|512.73|0
1647438290000|2022-03-16 13:44:50|515.02|513.1|515.02|513.1|515.58|513.66|514.84|512.92|0
1647438300000|2022-03-16 13:45:00|514.65|512.73|514.65|512.73|514.65|512.73|514.46|512.54|0
1647438310000|2022-03-16 13:45:10|515.02|513.1|514.65|512.73|515.12|513.2|514.65|512.73|0
1647438320000|2022-03-16 13:45:20|514.46|512.54|514.65|512.73|514.65|512.73|514.46|512.54|0
1647438330000|2022-03-16 13:45:30|515.21|513.29|514.46|512.54|515.21|513.29|512.98|511.06|0
1647438340000|2022-03-16 13:45:40|514.38|512.46|514.28|512.36|514.65|512.73|514.28|512.36|0
1647438350000|2022-03-16 13:45:50|514.46|512.54|514.46|512.54|515.02|513.1|514.46|512.54|0
1647438360000|2022-03-16 13:46:00|514.28|512.36|513.16|511.24|514.28|512.36|513.16|511.24|0
1647438370000|2022-03-16 13:46:10|512.6|510.68|512.89|510.97|512.98|511.06|512.6|510.68|0
1647438380000|2022-03-16 13:46:20|512.97|511.05|512.79|510.87|512.97|511.05|512.6|510.68|0
1647438390000|2022-03-16 13:46:30|512.97|511.05|512.79|510.87|512.97|511.05|512.6|510.68|0
1647438400000|2022-03-16 13:46:40|512.97|511.05|512.6|510.68|512.97|511.05|512.6|510.68|0
1647438410000|2022-03-16 13:46:50|512.79|510.87|512.6|510.68|512.79|510.87|512.6|510.68|0
1647438420000|2022-03-16 13:47:00|512.23|510.31|512.23|510.31|512.42|510.5|512.23|510.31|0
1647438430000|2022-03-16 13:47:10|512.04|510.12|512.42|510.5|512.42|510.5|512.04|510.12|0
1647438440000|2022-03-16 13:47:20|512.23|510.31|512.79|510.87|512.79|510.87|512.23|510.31|0
1647438450000|2022-03-16 13:47:30|513.16|511.24|513.16|511.24|513.35|511.43|513.16|511.24|0
1647438460000|2022-03-16 13:47:40|512.79|510.87|512.79|510.87|512.97|511.05|512.79|510.87|0
1647438470000|2022-03-16 13:47:50|512.6|510.68|512.6|510.68|512.79|510.87|512.51|510.59|0
1647438480000|2022-03-16 13:48:00|511.86|509.94|511.49|509.57|511.86|509.94|511.3|509.38|0
1647438490000|2022-03-16 13:48:10|511.67|509.75|511.86|509.94|512.04|510.12|511.67|509.75|0
1647438500000|2022-03-16 13:48:20|512.04|510.12|511.49|509.57|512.04|510.12|511.49|509.57|0
1647438510000|2022-03-16 13:48:30|511.67|509.75|511.67|509.75|511.86|509.94|511.49|509.57|0
1647438520000|2022-03-16 13:48:40|511.86|509.94|513.16|511.24|513.16|511.24|511.86|509.94|0
1647438530000|2022-03-16 13:48:50|514.09|512.17|513.53|511.61|514.09|512.17|513.35|511.43|0
1647438540000|2022-03-16 13:49:00|513.72|511.8|513.9|511.98|514.28|512.36|513.72|511.8|0
1647438550000|2022-03-16 13:49:10|513.82|511.9|513.16|511.24|513.82|511.9|513.07|511.15|0
1647438560000|2022-03-16 13:49:20|513.53|511.61|513.9|511.98|513.9|511.98|513.53|511.61|0
1647438570000|2022-03-16 13:49:30|513.72|511.8|513.82|511.9|513.82|511.9|513.72|511.8|0
1647438580000|2022-03-16 13:49:40|513.9|511.98|513.72|511.8|513.9|511.98|513.35|511.43|0
1647438590000|2022-03-16 13:49:50|514.09|512.17|513.9|511.98|514.09|512.17|513.9|511.98|0
1647438600000|2022-03-16 13:50:00|513.35|511.43|513.72|511.8|513.72|511.8|513.35|511.43|0
1647438610000|2022-03-16 13:50:10|512.97|511.05|513.53|511.61|513.53|511.61|512.97|511.05|0
1647438620000|2022-03-16 13:50:20|513.9|511.98|514.65|512.73|514.65|512.73|513.9|511.98|0
1647438630000|2022-03-16 13:50:30|515.21|513.29|515.58|513.66|515.58|513.66|515.02|513.1|0
1647438640000|2022-03-16 13:50:40|515.39|513.47|515.39|513.47|515.77|513.85|515.39|513.47|0
1647438650000|2022-03-16 13:50:50|515.21|513.29|515.21|513.29|515.21|513.29|515.02|513.1|0
1647438660000|2022-03-16 13:51:00|515.58|513.66|515.02|513.1|515.58|513.66|515.02|513.1|0
1647438670000|2022-03-16 13:51:10|515.12|513.2|515.21|513.29|515.21|513.29|515.02|513.1|0
1647438680000|2022-03-16 13:51:20|514.09|512.17|513.53|511.61|514.09|512.17|513.53|511.61|0
1647438690000|2022-03-16 13:51:30|513.81|511.89|512.79|510.87|513.81|511.89|512.79|510.87|0
1647438700000|2022-03-16 13:51:40|512.97|511.05|513.16|511.24|513.53|511.61|512.97|511.05|0
1647438710000|2022-03-16 13:51:50|513.35|511.43|512.79|510.87|513.35|511.43|512.79|510.87|0
1647438720000|2022-03-16 13:52:00|512.97|511.05|512.97|511.05|512.97|511.05|512.79|510.87|0
1647438730000|2022-03-16 13:52:10|512.79|510.87|512.6|510.68|512.79|510.87|512.6|510.68|0
1647438740000|2022-03-16 13:52:20|513.35|511.43|513.72|511.8|513.9|511.98|513.35|511.43|0
1647438750000|2022-03-16 13:52:30|513.53|511.61|513.53|511.61|513.53|511.61|513.53|511.61|0
1647438760000|2022-03-16 13:52:40|513.72|511.8|513.9|511.98|513.9|511.98|513.53|511.61|0
1647438770000|2022-03-16 13:52:50|514.65|512.73|515.21|513.29|515.21|513.29|514.65|512.73|0
1647438780000|2022-03-16 13:53:00|515.02|513.1|515.21|513.29|515.21|513.29|514.65|512.73|0
1647438790000|2022-03-16 13:53:10|515.02|513.1|515.58|513.66|515.58|513.66|515.02|513.1|0
1647438800000|2022-03-16 13:53:20|515.39|513.47|515.58|513.66|515.58|513.66|515.39|513.47|0
1647438810000|2022-03-16 13:53:30|515.77|513.85|516.33|514.41|516.33|514.41|515.58|513.66|0
1647438820000|2022-03-16 13:53:40|516.51|514.59|516.51|514.59|516.7|514.78|516.51|514.59|0
1647438830000|2022-03-16 13:53:50|516.33|514.41|515.77|513.85|516.33|514.41|515.77|513.85|0
1647438840000|2022-03-16 13:54:00|516.51|514.59|517.07|515.15|517.07|515.15|516.51|514.59|0
1647438850000|2022-03-16 13:54:10|517.26|515.34|517.45|515.53|517.63|515.71|517.26|515.34|0
1647438860000|2022-03-16 13:54:20|517.26|515.34|518.01|516.09|518.01|516.09|517.26|515.34|0
1647438870000|2022-03-16 13:54:30|518.19|516.27|518.94|517.02|518.94|517.02|517.82|515.9|0
1647438880000|2022-03-16 13:54:40|518.38|516.46|518.19|516.27|518.38|516.46|518.01|516.09|0
1647438890000|2022-03-16 13:54:50|518.01|516.09|518.01|516.09|518.01|516.09|518.01|516.09|0
1647438900000|2022-03-16 13:55:00|518.19|516.27|517.45|515.53|518.19|516.27|517.45|515.53|0
1647438910000|2022-03-16 13:55:10|516.89|514.97|517.82|515.9|517.82|515.9|516.89|514.97|0
1647438920000|2022-03-16 13:55:20|517.63|515.71|517.26|515.34|517.63|515.71|517.07|515.15|0
1647438930000|2022-03-16 13:55:30|516.89|514.97|517.07|515.15|517.07|515.15|516.89|514.97|0
1647438940000|2022-03-16 13:55:40|516.7|514.78|516.51|514.59|516.7|514.78|516.51|514.59|0
1647438950000|2022-03-16 13:55:50|516.7|514.78|516.51|514.59|516.8|514.88|516.51|514.59|0
1647438960000|2022-03-16 13:56:00|516.61|514.69|516.51|514.59|516.7|514.78|516.51|514.59|0
1647438970000|2022-03-16 13:56:10|516.7|514.78|516.33|514.41|516.7|514.78|516.33|514.41|0
1647438980000|2022-03-16 13:56:20|516.51|514.59|516.51|514.59|516.51|514.59|516.33|514.41|0
1647438990000|2022-03-16 13:56:30|516.7|514.78|516.51|514.59|516.7|514.78|516.51|514.59|0
1647439000000|2022-03-16 13:56:40|516.7|514.78|515.58|513.66|516.7|514.78|515.58|513.66|0
1647439010000|2022-03-16 13:56:50|515.39|513.47|514.83|512.91|515.58|513.66|514.83|512.91|0
1647439020000|2022-03-16 13:57:00|514.46|512.54|514.46|512.54|514.46|512.54|514.46|512.54|0
1647439030000|2022-03-16 13:57:10|514.65|512.73|515.02|513.1|515.02|513.1|514.65|512.73|0
1647439040000|2022-03-16 13:57:20|516.51|514.59|516.89|514.97|517.07|515.15|516.51|514.59|0
1647439050000|2022-03-16 13:57:30|517.07|515.15|517.26|515.34|517.26|515.34|517.07|515.15|0
1647439060000|2022-03-16 13:57:40|517.45|515.53|516.89|514.97|517.45|515.53|516.89|514.97|0
1647439070000|2022-03-16 13:57:50|516.51|514.59|516.33|514.41|516.51|514.59|516.14|514.22|0
1647439080000|2022-03-16 13:58:00|516.7|514.78|517.26|515.34|517.26|515.34|516.7|514.78|0
1647439090000|2022-03-16 13:58:10|517.45|515.53|516.7|514.78|517.45|515.53|516.7|514.78|0
1647439100000|2022-03-16 13:58:20|516.89|514.97|517.82|515.9|518.01|516.09|516.89|514.97|0
1647439110000|2022-03-16 13:58:30|518.01|516.09|517.92|516|518.19|516.27|517.92|516|0
1647439120000|2022-03-16 13:58:40|517.82|515.9|517.82|515.9|517.82|515.9|517.82|515.9|0
1647439130000|2022-03-16 13:58:50|518.01|516.09|518.01|516.09|518.19|516.27|517.82|515.9|0
1647439140000|2022-03-16 13:59:00|518.38|516.46|518.01|516.09|518.75|516.83|518.01|516.09|0
1647439150000|2022-03-16 13:59:10|517.82|515.9|517.45|515.53|517.82|515.9|517.45|515.53|0
1647439160000|2022-03-16 13:59:20|517.63|515.71|516.7|514.78|517.82|515.9|516.7|514.78|0
1647439170000|2022-03-16 13:59:30|516.88|514.96|517.26|515.34|517.26|515.34|516.88|514.96|0
1647439180000|2022-03-16 13:59:40|516.88|514.96|517.45|515.53|517.45|515.53|516.88|514.96|0
1647439190000|2022-03-16 13:59:50|517.63|515.71|517.07|515.15|517.63|515.71|517.07|515.15|0
1647439200000|2022-03-16 14:00:00|516.32|514.4|516.7|514.78|516.7|514.78|516.32|514.4|0
1647439210000|2022-03-16 14:00:10|516.61|514.69|516.7|514.78|516.7|514.78|516.51|514.59|0
1647439220000|2022-03-16 14:00:20|516.51|514.59|516.7|514.78|516.88|514.96|516.32|514.4|0
1647439230000|2022-03-16 14:00:30|516.51|514.59|516.88|514.96|516.88|514.96|516.32|514.4|0
1647439240000|2022-03-16 14:00:40|516.51|514.59|516.32|514.4|516.51|514.59|516.32|514.4|0
1647439250000|2022-03-16 14:00:50|516.51|514.59|516.51|514.59|516.51|514.59|516.32|514.4|0
1647439260000|2022-03-16 14:01:00|516.32|514.4|515.95|514.03|516.32|514.4|515.95|514.03|0
1647439270000|2022-03-16 14:01:10|516.32|514.4|516.7|514.78|516.7|514.78|516.32|514.4|0
1647439280000|2022-03-16 14:01:20|516.32|514.4|516.88|514.96|517.26|515.34|516.32|514.4|0
1647439290000|2022-03-16 14:01:30|515.76|513.84|515.2|513.28|515.76|513.84|515.2|513.28|0
1647439300000|2022-03-16 14:01:40|515.12|513.2|515.02|513.1|515.12|513.2|515.02|513.1|0
1647439310000|2022-03-16 14:01:50|514.83|512.91|514.46|512.54|514.83|512.91|514.46|512.54|0
1647439320000|2022-03-16 14:02:00|514.65|512.73|515.58|513.66|515.58|513.66|514.65|512.73|0
1647439330000|2022-03-16 14:02:10|515.76|513.84|515.58|513.66|515.76|513.84|515.58|513.66|0
1647439340000|2022-03-16 14:02:20|515.39|513.47|516.14|514.22|516.14|514.22|515.39|513.47|0
1647439350000|2022-03-16 14:02:30|515.58|513.66|515.67|513.75|515.76|513.84|515.58|513.66|0
1647439360000|2022-03-16 14:02:40|516.32|514.4|516.7|514.78|516.7|514.78|516.32|514.4|0
1647439370000|2022-03-16 14:02:50|516.88|514.96|516.88|514.96|516.88|514.96|516.7|514.78|0
1647439380000|2022-03-16 14:03:00|516.7|514.78|515.95|514.03|516.7|514.78|515.95|514.03|0
1647439390000|2022-03-16 14:03:10|516.7|514.78|516.88|514.96|516.88|514.96|516.51|514.59|0
1647439400000|2022-03-16 14:03:20|517.07|515.15|516.51|514.59|517.07|515.15|516.51|514.59|0
1647439410000|2022-03-16 14:03:30|516.88|514.96|517.07|515.15|517.07|515.15|516.88|514.96|0
1647439420000|2022-03-16 14:03:40|517.26|515.34|517.07|515.15|517.26|515.34|516.88|514.96|0
1647439430000|2022-03-16 14:03:50|517.26|515.34|517.82|515.9|517.82|515.9|517.26|515.34|0
1647439440000|2022-03-16 14:04:00|518|516.08|518.75|516.83|518.75|516.83|518|516.08|0
1647439450000|2022-03-16 14:04:10|518.57|516.65|520.63|518.71|520.63|518.71|518.57|516.65|0
1647439460000|2022-03-16 14:04:20|520.81|518.89|520.63|518.71|521.19|519.27|520.63|518.71|0
1647439470000|2022-03-16 14:04:30|520.81|518.89|521.1|519.18|521.1|519.18|520.81|518.89|0
1647439480000|2022-03-16 14:04:40|521.19|519.27|521.38|519.46|522.31|520.39|521.19|519.27|0
1647439490000|2022-03-16 14:04:50|521|519.08|520.44|518.52|521|519.08|520.44|518.52|0
1647439500000|2022-03-16 14:05:00|520.35|518.43|520.44|518.52|520.63|518.71|520.06|518.14|0
1647439510000|2022-03-16 14:05:10|520.25|518.33|520.25|518.33|520.44|518.52|520.25|518.33|0
1647439520000|2022-03-16 14:05:20|520.44|518.52|520.44|518.52|520.63|518.71|520.25|518.33|0
1647439530000|2022-03-16 14:05:30|520.25|518.33|520.44|518.52|520.44|518.52|520.25|518.33|0
1647439540000|2022-03-16 14:05:40|520.25|518.33|520.06|518.14|520.25|518.33|520.06|518.14|0
1647439550000|2022-03-16 14:05:50|520.25|518.33|520.06|518.14|520.25|518.33|520.06|518.14|0
1647439560000|2022-03-16 14:06:00|520.25|518.33|520.54|518.62|520.63|518.71|520.25|518.33|0
1647439570000|2022-03-16 14:06:10|520.81|518.89|521|519.08|521.19|519.27|520.81|518.89|0
1647439580000|2022-03-16 14:06:20|520.63|518.71|521.94|520.02|521.94|520.02|520.63|518.71|0
1647439590000|2022-03-16 14:06:30|522.69|520.77|522.5|520.58|522.69|520.77|522.5|520.58|0
1647439600000|2022-03-16 14:06:40|522.31|520.39|522.88|520.96|523.44|521.52|522.31|520.39|0
1647439610000|2022-03-16 14:06:50|523.25|521.33|523.82|521.9|524.57|522.65|522.69|520.77|0
1647439620000|2022-03-16 14:07:00|524.19|522.27|525.13|523.21|525.13|523.21|524.19|522.27|0
1647439630000|2022-03-16 14:07:10|525.32|523.4|525.32|523.4|525.32|523.4|524.57|522.65|0
1647439640000|2022-03-16 14:07:20|524.19|522.27|523.82|521.9|524.19|522.27|523.82|521.9|0
1647439650000|2022-03-16 14:07:30|523.25|521.33|522.69|520.77|523.44|521.52|522.69|520.77|0
1647439660000|2022-03-16 14:07:40|522.88|520.96|523.63|521.71|523.63|521.71|522.88|520.96|0
1647439670000|2022-03-16 14:07:50|523.82|521.9|523.54|521.62|523.82|521.9|523.54|521.62|0
1647439680000|2022-03-16 14:08:00|522.88|520.96|523.25|521.33|523.25|521.33|522.88|520.96|0
1647439690000|2022-03-16 14:08:10|524.19|522.27|524.19|522.27|524.38|522.46|524.19|522.27|0
1647439700000|2022-03-16 14:08:20|523.82|521.9|524|522.08|524.19|522.27|523.82|521.9|0
1647439710000|2022-03-16 14:08:30|523.82|521.9|522.69|520.77|523.82|521.9|522.69|520.77|0
1647439720000|2022-03-16 14:08:40|523.06|521.14|524.19|522.27|524.19|522.27|523.06|521.14|0
1647439730000|2022-03-16 14:08:50|523.63|521.71|523.82|521.9|523.82|521.9|523.63|521.71|0
1647439740000|2022-03-16 14:09:00|524.19|522.27|524.95|523.03|524.95|523.03|524.19|522.27|0
1647439750000|2022-03-16 14:09:10|525.13|523.21|524.95|523.03|525.13|523.21|524.95|523.03|0
1647439760000|2022-03-16 14:09:20|524.76|522.84|524.57|522.65|524.76|522.84|524.57|522.65|0
1647439770000|2022-03-16 14:09:30|524.76|522.84|524.76|522.84|525.13|523.21|524.76|522.84|0
1647439780000|2022-03-16 14:09:40|524.95|523.03|524.76|522.84|524.95|523.03|524.76|522.84|0
1647439790000|2022-03-16 14:09:50|524.38|522.46|525.04|523.12|525.13|523.21|524.38|522.46|0
1647439800000|2022-03-16 14:10:00|525.51|523.59|525.32|523.4|525.7|523.78|525.32|523.4|0
1647439810000|2022-03-16 14:10:10|524.95|523.03|524.67|522.75|524.95|523.03|524.67|522.75|0
1647439820000|2022-03-16 14:10:20|524.38|522.46|524|522.08|524.38|522.46|524|522.08|0
1647439830000|2022-03-16 14:10:30|523.63|521.71|523.82|521.9|523.82|521.9|523.44|521.52|0
1647439840000|2022-03-16 14:10:40|523.63|521.71|523.25|521.33|523.63|521.71|523.25|521.33|0
1647439850000|2022-03-16 14:10:50|522.88|520.96|522.31|520.39|522.88|520.96|522.31|520.39|0
1647439860000|2022-03-16 14:11:00|522.5|520.58|521.56|519.64|522.5|520.58|521.56|519.64|0
1647439870000|2022-03-16 14:11:10|521.37|519.45|521|519.08|521.56|519.64|521|519.08|0
1647439880000|2022-03-16 14:11:20|520.25|518.33|520.44|518.52|520.81|518.89|520.25|518.33|0
1647439890000|2022-03-16 14:11:30|519.69|517.77|518.19|516.27|519.69|517.77|517.82|515.9|0
1647439900000|2022-03-16 14:11:40|518.38|516.46|517.63|515.71|518.38|516.46|517.63|515.71|0
1647439910000|2022-03-16 14:11:50|516.32|514.4|517.44|515.52|517.44|515.52|516.32|514.4|0
1647439920000|2022-03-16 14:12:00|517.07|515.15|517.44|515.52|518.38|516.46|517.07|515.15|0
1647439930000|2022-03-16 14:12:10|517.63|515.71|517.25|515.33|517.63|515.71|517.25|515.33|0
1647439940000|2022-03-16 14:12:20|517.63|515.71|518.19|516.27|518.19|516.27|517.44|515.52|0
1647439950000|2022-03-16 14:12:30|518|516.08|517.81|515.89|518|516.08|517.81|515.89|0
1647439960000|2022-03-16 14:12:40|517.63|515.71|513.93|512.01|517.63|515.71|513.93|512.01|0
1647439970000|2022-03-16 14:12:50|514.12|512.2|513.65|511.73|514.12|512.2|513.65|511.73|0
1647439980000|2022-03-16 14:13:00|513.55|511.63|513.55|511.63|513.74|511.82|513.36|511.44|0
1647439990000|2022-03-16 14:13:10|513.74|511.82|513.27|511.35|513.74|511.82|513.17|511.25|0
1647440000000|2022-03-16 14:13:20|512.8|510.88|512.99|511.07|512.99|511.07|512.42|510.5|0
1647440010000|2022-03-16 14:13:30|512.8|510.88|512.8|510.88|512.8|510.88|512.8|510.88|0
1647440020000|2022-03-16 14:13:40|513.36|511.44|512.8|510.88|513.36|511.44|512.8|510.88|0
1647440030000|2022-03-16 14:13:50|513.17|511.25|514.3|512.38|514.49|512.57|513.17|511.25|0
1647440040000|2022-03-16 14:14:00|514.49|512.57|513.55|511.63|514.49|512.57|513.55|511.63|0
1647440050000|2022-03-16 14:14:10|513.17|511.25|512.61|510.69|513.36|511.44|512.61|510.69|0
1647440060000|2022-03-16 14:14:20|511.29|509.37|511.86|509.94|512.99|511.07|511.29|509.37|0
1647440070000|2022-03-16 14:14:30|512.23|510.31|511.58|509.66|512.61|510.69|511.58|509.66|0
1647440080000|2022-03-16 14:14:40|511.67|509.75|510.73|508.81|511.67|509.75|510.73|508.81|0
1647440090000|2022-03-16 14:14:50|511.11|509.19|512.42|510.5|512.42|510.5|511.11|509.19|0
1647440100000|2022-03-16 14:15:00|511.67|509.75|510.35|508.43|511.67|509.75|510.35|508.43|0
1647440110000|2022-03-16 14:15:10|510.17|508.25|508.85|506.93|510.17|508.25|508.85|506.93|0
1647440120000|2022-03-16 14:15:20|507.92|506|507.17|505.25|507.92|506|507.17|505.25|0
1647440130000|2022-03-16 14:15:30|506.61|504.69|507.36|505.44|508.29|506.37|506.61|504.69|0
1647440140000|2022-03-16 14:15:40|506.98|505.06|505.67|503.75|506.98|505.06|505.67|503.75|0
1647440150000|2022-03-16 14:15:50|505.86|503.94|503.25|501.33|505.86|503.94|503.25|501.33|0
1647440160000|2022-03-16 14:16:00|502.69|500.77|502.5|500.58|502.69|500.77|502.5|500.58|0
1647440170000|2022-03-16 14:16:10|502.13|500.21|501.39|499.47|502.13|500.21|501.39|499.47|0
1647440180000|2022-03-16 14:16:20|501.01|499.09|501.01|499.09|501.2|499.28|501.01|499.09|0
1647440190000|2022-03-16 14:16:30|501.11|499.19|501.67|499.75|501.67|499.75|501.11|499.19|0
1647440200000|2022-03-16 14:16:40|501.57|499.65|502.5|500.58|502.5|500.58|501.57|499.65|0
1647440210000|2022-03-16 14:16:50|501.57|499.65|501.2|499.28|501.57|499.65|501.2|499.28|0
1647440230000|2022-03-16 14:17:10|501.39|499.47|500.27|498.35|501.39|499.47|499.9|497.98|0
1647440240000|2022-03-16 14:17:20|499.71|497.79|499.71|497.79|499.71|497.79|499.34|497.42|0
1647440250000|2022-03-16 14:17:30|499.9|497.98|499.71|497.79|500.09|498.17|499.71|497.79|0
1647440260000|2022-03-16 14:17:40|499.53|497.61|499.53|497.61|499.71|497.79|499.34|497.42|0
1647440270000|2022-03-16 14:17:50|498.97|497.05|498.6|496.68|498.97|497.05|498.23|496.31|0
1647440280000|2022-03-16 14:18:00|498.04|496.12|497.86|495.94|498.04|496.12|497.86|495.94|0
1647440290000|2022-03-16 14:18:10|497.67|495.75|497.67|495.75|497.86|495.94|497.67|495.75|0
1647440300000|2022-03-16 14:18:20|497.49|495.57|497.3|495.38|497.86|495.94|497.3|495.38|0
1647440310000|2022-03-16 14:18:30|496.93|495.01|496.38|494.46|496.93|495.01|496.38|494.46|0
1647440320000|2022-03-16 14:18:40|496.01|494.09|496.75|494.83|496.75|494.83|495.64|493.72|0
1647440330000|2022-03-16 14:18:50|496.93|495.01|495.27|493.35|496.93|495.01|495.27|493.35|0
1647440340000|2022-03-16 14:19:00|494.9|492.98|495.27|493.35|495.27|493.35|494.72|492.8|0
1647440350000|2022-03-16 14:19:10|494.9|492.98|497.86|495.94|497.86|495.94|494.9|492.98|0
1647440360000|2022-03-16 14:19:20|498.04|496.12|498.42|496.5|498.42|496.5|497.86|495.94|0
1647440370000|2022-03-16 14:19:30|498.23|496.31|498.23|496.31|498.23|496.31|497.67|495.75|0
1647440380000|2022-03-16 14:19:40|498.42|496.5|498.6|496.68|498.6|496.68|498.42|496.5|0
1647440390000|2022-03-16 14:19:50|498.23|496.31|498.6|496.68|498.97|497.05|498.23|496.31|0
1647440400000|2022-03-16 14:20:00|498.97|497.05|497.12|495.2|498.97|497.05|497.12|495.2|0
1647440410000|2022-03-16 14:20:10|497.3|495.38|497.49|495.57|497.86|495.94|496.56|494.64|0
1647440420000|2022-03-16 14:20:20|497.67|495.75|498.41|496.49|498.41|496.49|497.67|495.75|0
1647440430000|2022-03-16 14:20:30|498.6|496.68|497.67|495.75|498.6|496.68|497.67|495.75|0
1647440440000|2022-03-16 14:20:40|497.3|495.38|498.97|497.05|498.97|497.05|497.3|495.38|0
1647440450000|2022-03-16 14:20:50|498.41|496.49|497.86|495.94|498.6|496.68|497.86|495.94|0
1647440460000|2022-03-16 14:21:00|498.6|496.68|498.51|496.59|498.6|496.68|498.51|496.59|0
1647440470000|2022-03-16 14:21:10|498.23|496.31|498.97|497.05|498.97|497.05|497.86|495.94|0
1647440480000|2022-03-16 14:21:20|498.51|496.59|499.25|497.33|499.34|497.42|498.41|496.49|0
1647440490000|2022-03-16 14:21:30|498.14|496.22|497.49|495.57|498.23|496.31|497.49|495.57|0
1647440500000|2022-03-16 14:21:40|501.84|499.92|497.46|495.54|501.84|499.92|497.46|495.54|0
1647440510000|2022-03-16 14:21:50|497.64|495.72|498.01|496.09|498.2|496.28|496.72|494.8|0
1647440520000|2022-03-16 14:22:00|497.83|495.91|497.37|495.45|497.83|495.91|497.37|495.45|0
1647440530000|2022-03-16 14:22:10|497.64|495.72|498.01|496.09|498.01|496.09|497.46|495.54|0
1647440540000|2022-03-16 14:22:20|497.83|495.91|498.38|496.46|498.94|497.02|497.83|495.91|0
1647440550000|2022-03-16 14:22:30|498.57|496.65|498.57|496.65|499.12|497.2|498.57|496.65|0
1647440560000|2022-03-16 14:22:40|498.11|496.19|498.57|496.65|498.57|496.65|498.11|496.19|0
1647440570000|2022-03-16 14:22:50|499.12|497.2|498.75|496.83|499.49|497.57|498.75|496.83|0
1647440580000|2022-03-16 14:23:00|498.01|496.09|499.12|497.2|499.12|497.2|498.01|496.09|0
1647440590000|2022-03-16 14:23:10|498.75|496.83|499.12|497.2|499.31|497.39|498.75|496.83|0
1647440600000|2022-03-16 14:23:20|498.94|497.02|499.22|497.3|499.49|497.57|498.94|497.02|0
1647440610000|2022-03-16 14:23:30|498.94|497.02|499.03|497.11|499.49|497.57|498.94|497.02|0
1647440620000|2022-03-16 14:23:40|498.85|496.93|497.83|495.91|499.49|497.57|497.83|495.91|0
1647440630000|2022-03-16 14:23:50|498.38|496.46|497.92|496|498.38|496.46|497.83|495.91|0
1647440640000|2022-03-16 14:24:00|498.01|496.09|498.75|496.83|498.75|496.83|498.01|496.09|0
1647440650000|2022-03-16 14:24:10|498.94|497.02|498.75|496.83|498.94|497.02|498.75|496.83|0
1647440660000|2022-03-16 14:24:20|498.57|496.65|499.12|497.2|499.12|497.2|498.2|496.28|0
1647440670000|2022-03-16 14:24:30|498.75|496.83|498.75|496.83|498.75|496.83|498.57|496.65|0
1647440680000|2022-03-16 14:24:40|498.29|496.37|499.12|497.2|499.12|497.2|498.29|496.37|0
1647440690000|2022-03-16 14:24:50|499.22|497.3|499.49|497.57|499.49|497.57|499.22|497.3|0
1647440700000|2022-03-16 14:25:00|499.31|497.39|498.01|496.09|499.31|497.39|498.01|496.09|0
1647440710000|2022-03-16 14:25:10|497.64|495.72|498.01|496.09|498.01|496.09|497.64|495.72|0
1647440720000|2022-03-16 14:25:20|497.46|495.54|498.2|496.28|498.2|496.28|497.46|495.54|0
1647440730000|2022-03-16 14:25:30|498.94|497.02|500.42|498.5|500.42|498.5|498.94|497.02|0
1647440740000|2022-03-16 14:25:40|500.98|499.06|500.23|498.31|501.16|499.24|500.23|498.31|0
1647440750000|2022-03-16 14:25:50|500.61|498.69|500.79|498.87|500.79|498.87|500.61|498.69|0
1647440760000|2022-03-16 14:26:00|500.05|498.13|499.31|497.39|500.05|498.13|499.31|497.39|0
1647440770000|2022-03-16 14:26:10|499.68|497.76|499.68|497.76|499.68|497.76|499.31|497.39|0
1647440780000|2022-03-16 14:26:20|499.96|498.04|499.68|497.76|499.96|498.04|499.49|497.57|0
1647440790000|2022-03-16 14:26:30|499.49|497.57|499.03|497.11|499.49|497.57|498.94|497.02|0
1647440800000|2022-03-16 14:26:40|498.57|496.65|500.05|498.13|500.23|498.31|498.57|496.65|0
1647440810000|2022-03-16 14:26:50|499.86|497.94|499.68|497.76|500.05|498.13|499.68|497.76|0
1647440820000|2022-03-16 14:27:00|499.49|497.57|500.23|498.31|500.23|498.31|499.49|497.57|0
1647440830000|2022-03-16 14:27:10|500.05|498.13|500.42|498.5|500.42|498.5|500.05|498.13|0
1647440840000|2022-03-16 14:27:20|499.68|497.76|499.12|497.2|500.05|498.13|499.12|497.2|0
1647440850000|2022-03-16 14:27:30|499.49|497.57|500.23|498.31|500.23|498.31|499.49|497.57|0
1647440860000|2022-03-16 14:27:40|500.61|498.69|500.61|498.69|500.61|498.69|500.42|498.5|0
1647440870000|2022-03-16 14:27:50|500.05|498.13|500.33|498.41|500.42|498.5|500.05|498.13|0
1647440880000|2022-03-16 14:28:00|500.05|498.13|500.79|498.87|500.79|498.87|500.05|498.13|0
1647440890000|2022-03-16 14:28:10|500.42|498.5|500.05|498.13|500.6|498.68|500.05|498.13|0
1647440900000|2022-03-16 14:28:20|500.42|498.5|500.23|498.31|500.42|498.5|499.86|497.94|0
1647440910000|2022-03-16 14:28:30|501.16|499.24|500.98|499.06|501.16|499.24|500.98|499.06|0
1647440920000|2022-03-16 14:28:40|500.42|498.5|501.16|499.24|501.16|499.24|500.42|498.5|0
1647440930000|2022-03-16 14:28:50|500.98|499.06|500.23|498.31|501.16|499.24|500.23|498.31|0
1647440940000|2022-03-16 14:29:00|500.05|498.13|501.35|499.43|501.72|499.8|500.05|498.13|0
1647440950000|2022-03-16 14:29:10|501.53|499.61|501.16|499.24|501.53|499.61|500.79|498.87|0
1647440960000|2022-03-16 14:29:20|501.35|499.43|500.98|499.06|501.53|499.61|500.98|499.06|0
1647440970000|2022-03-16 14:29:30|500.05|498.13|500.14|498.22|500.14|498.22|499.68|497.76|0
1647440980000|2022-03-16 14:29:40|499.86|497.94|498.94|497.02|499.86|497.94|498.94|497.02|0
1647440990000|2022-03-16 14:29:50|498.75|496.83|501.9|499.98|501.9|499.98|498.75|496.83|0
1647441000000|2022-03-16 14:30:00|501.35|499.43|501.53|499.61|501.53|499.61|500.6|498.68|0
1647441010000|2022-03-16 14:30:10|501.72|499.8|502.09|500.17|502.09|500.17|501.53|499.61|0
1647441020000|2022-03-16 14:30:20|501.16|499.24|500.98|499.06|501.16|499.24|500.6|498.68|0
1647441030000|2022-03-16 14:30:30|500.79|498.87|501.16|499.24|501.16|499.24|500.79|498.87|0
1647441040000|2022-03-16 14:30:40|501.35|499.43|501.35|499.43|501.35|499.43|501.16|499.24|0
1647441050000|2022-03-16 14:30:50|501.53|499.61|501.53|499.61|501.72|499.8|501.35|499.43|0
1647441060000|2022-03-16 14:31:00|501.9|499.98|501.53|499.61|501.9|499.98|501.53|499.61|0
1647441070000|2022-03-16 14:31:10|501.72|499.8|501.16|499.24|501.72|499.8|501.16|499.24|0
1647441080000|2022-03-16 14:31:20|500.79|498.87|500.79|498.87|500.79|498.87|500.79|498.87|0
1647441090000|2022-03-16 14:31:30|501.35|499.43|501.35|499.43|501.35|499.43|501.07|499.15|0
1647441100000|2022-03-16 14:31:40|500.7|498.78|499.12|497.2|500.7|498.78|499.12|497.2|0
1647441110000|2022-03-16 14:31:50|498.93|497.01|499.86|497.94|499.86|497.94|498.93|497.01|0
1647441120000|2022-03-16 14:32:00|499.49|497.57|499.12|497.2|499.49|497.57|499.12|497.2|0
1647441130000|2022-03-16 14:32:10|498.75|496.83|498.93|497.01|498.93|497.01|498.38|496.46|0
1647441140000|2022-03-16 14:32:20|498.56|496.64|499.31|497.39|499.31|497.39|498.56|496.64|0
1647441150000|2022-03-16 14:32:30|499.49|497.57|498.93|497.01|499.49|497.57|498.93|497.01|0
1647441160000|2022-03-16 14:32:40|498.66|496.74|498.19|496.27|498.66|496.74|497.82|495.9|0
1647441170000|2022-03-16 14:32:50|498.56|496.64|498.75|496.83|499.12|497.2|498.56|496.64|0
1647441180000|2022-03-16 14:33:00|498.56|496.64|498.19|496.27|498.56|496.64|498.19|496.27|0
1647441190000|2022-03-16 14:33:10|498.01|496.09|497.45|495.53|498.01|496.09|497.45|495.53|0
1647441200000|2022-03-16 14:33:20|497.64|495.72|497.45|495.53|497.82|495.9|497.45|495.53|0
1647441210000|2022-03-16 14:33:30|497.55|495.63|497.08|495.16|497.64|495.72|497.08|495.16|0
1647441220000|2022-03-16 14:33:40|496.9|494.98|496.9|494.98|496.9|494.98|496.71|494.79|0
1647441230000|2022-03-16 14:33:50|496.16|494.24|495.97|494.05|496.16|494.24|495.79|493.87|0
1647441240000|2022-03-16 14:34:00|496.07|494.15|497.45|495.53|497.45|495.53|496.07|494.15|0
1647441250000|2022-03-16 14:34:10|497.82|495.9|497.45|495.53|497.82|495.9|497.36|495.44|0
1647441260000|2022-03-16 14:34:20|497.27|495.35|497.64|495.72|497.64|495.72|497.27|495.35|0
1647441270000|2022-03-16 14:34:30|498.01|496.09|498.56|496.64|498.56|496.64|498.01|496.09|0
1647441280000|2022-03-16 14:34:40|498.29|496.37|498.01|496.09|498.29|496.37|498.01|496.09|0
1647441290000|2022-03-16 14:34:50|497.92|496|498.19|496.27|498.19|496.27|497.92|496|0
1647441300000|2022-03-16 14:35:00|498.38|496.46|498.1|496.18|498.38|496.46|498.1|496.18|0
1647441310000|2022-03-16 14:35:10|498.01|496.09|499.49|497.57|499.49|497.57|498.01|496.09|0
1647441320000|2022-03-16 14:35:20|499.67|497.75|500.23|498.31|500.42|498.5|499.67|497.75|0
1647441330000|2022-03-16 14:35:30|499.86|497.94|499.67|497.75|499.96|498.04|499.67|497.75|0
1647441340000|2022-03-16 14:35:40|499.49|497.57|499.86|497.94|499.86|497.94|499.49|497.57|0
1647441350000|2022-03-16 14:35:50|499.67|497.75|499.67|497.75|499.67|497.75|499.49|497.57|0
1647441360000|2022-03-16 14:36:00|499.49|497.57|498.38|496.46|499.49|497.57|498.38|496.46|0
1647441370000|2022-03-16 14:36:10|498.19|496.27|498.47|496.55|498.47|496.55|498.01|496.09|0
1647441380000|2022-03-16 14:36:20|498.75|496.83|498.19|496.27|498.75|496.83|498.19|496.27|0
1647441390000|2022-03-16 14:36:30|498.38|496.46|498.75|496.83|498.75|496.83|498.19|496.27|0
1647441400000|2022-03-16 14:36:40|499.49|497.57|498.56|496.64|499.49|497.57|498.56|496.64|0
1647441410000|2022-03-16 14:36:50|498.66|496.74|498.93|497.01|499.12|497.2|498.66|496.74|0
1647441420000|2022-03-16 14:37:00|499.3|497.38|499.3|497.38|499.86|497.94|499.3|497.38|0
1647441430000|2022-03-16 14:37:10|499.86|497.94|500.97|499.05|500.97|499.05|499.86|497.94|0
1647441440000|2022-03-16 14:37:20|500.79|498.87|501.53|499.61|501.53|499.61|500.79|498.87|0
1647441450000|2022-03-16 14:37:30|501.72|499.8|501.34|499.42|501.9|499.98|501.34|499.42|0
1647441460000|2022-03-16 14:37:40|501.72|499.8|501.53|499.61|501.72|499.8|500.97|499.05|0
1647441470000|2022-03-16 14:37:50|501.34|499.42|501.53|499.61|501.53|499.61|501.16|499.24|0
1647441480000|2022-03-16 14:38:00|501.9|499.98|502.27|500.35|502.27|500.35|501.9|499.98|0
1647441490000|2022-03-16 14:38:10|502.83|500.91|503.58|501.66|503.58|501.66|502.65|500.73|0
1647441500000|2022-03-16 14:38:20|503.86|501.94|504.69|502.77|504.69|502.77|503.58|501.66|0
1647441510000|2022-03-16 14:38:30|504.13|502.21|504.13|502.21|504.69|502.77|504.13|502.21|0
1647441520000|2022-03-16 14:38:40|503.95|502.03|504.69|502.77|504.69|502.77|503.95|502.03|0
1647441530000|2022-03-16 14:38:50|504.42|502.5|504.32|502.4|504.42|502.5|503.58|501.66|0
1647441540000|2022-03-16 14:39:00|504.51|502.59|503.39|501.47|504.51|502.59|503.39|501.47|0
1647441550000|2022-03-16 14:39:10|504.13|502.21|502.65|500.73|504.13|502.21|502.65|500.73|0
1647441560000|2022-03-16 14:39:20|502.27|500.35|500.79|498.87|502.27|500.35|500.79|498.87|0
1647441570000|2022-03-16 14:39:30|500.97|499.05|500.97|499.05|500.97|499.05|500.79|498.87|0
1647441580000|2022-03-16 14:39:40|500.6|498.68|500.6|498.68|500.6|498.68|500.42|498.5|0
1647441590000|2022-03-16 14:39:50|500.42|498.5|499.77|497.85|500.42|498.5|499.77|497.85|0
1647441600000|2022-03-16 14:40:00|499.49|497.57|498.38|496.46|499.49|497.57|498.38|496.46|0
1647441610000|2022-03-16 14:40:10|498.19|496.27|498.75|496.83|498.75|496.83|498.19|496.27|0
1647441620000|2022-03-16 14:40:20|498.93|497.01|499.03|497.11|499.3|497.38|498.93|497.01|0
1647441630000|2022-03-16 14:40:30|498.75|496.83|498.19|496.27|498.75|496.83|498.19|496.27|0
1647441640000|2022-03-16 14:40:40|498.38|496.46|499.67|497.75|499.67|497.75|498.38|496.46|0
1647441650000|2022-03-16 14:40:50|500.23|498.31|500.97|499.05|500.97|499.05|500.23|498.31|0
1647441660000|2022-03-16 14:41:00|500.6|498.68|501.34|499.42|501.34|499.42|500.6|498.68|0
1647441670000|2022-03-16 14:41:10|501.53|499.61|503.95|502.03|504.13|502.21|501.53|499.61|0
1647441680000|2022-03-16 14:41:20|503.86|501.94|505.81|503.89|505.81|503.89|503.86|501.94|0
1647441690000|2022-03-16 14:41:30|506.19|504.27|506.66|504.74|508.24|506.32|506.19|504.27|0
1647441700000|2022-03-16 14:41:40|507.31|505.39|505.81|503.89|507.31|505.39|505.81|503.89|0
1647441710000|2022-03-16 14:41:50|504.32|502.4|505.07|503.15|505.07|503.15|504.32|502.4|0
1647441720000|2022-03-16 14:42:00|506.1|504.18|506.18|504.26|506.18|504.26|506|504.08|0
1647441730000|2022-03-16 14:42:10|506.56|504.64|506|504.08|507.12|505.2|506|504.08|0
1647441740000|2022-03-16 14:42:20|506.56|504.64|506.75|504.83|507.49|505.57|506.56|504.64|0
1647441750000|2022-03-16 14:42:30|507.49|505.57|508.05|506.13|508.05|506.13|507.49|505.57|0
1647441760000|2022-03-16 14:42:40|508.24|506.32|507.22|505.3|508.24|506.32|507.22|505.3|0
1647441770000|2022-03-16 14:42:50|507.87|505.95|508.43|506.51|508.43|506.51|507.87|505.95|0
1647441780000|2022-03-16 14:43:00|508.24|506.32|508.43|506.51|508.61|506.69|508.24|506.32|0
1647441790000|2022-03-16 14:43:10|508.05|506.13|508.05|506.13|508.05|506.13|508.05|506.13|0
1647441800000|2022-03-16 14:43:20|508.43|506.51|510.11|508.19|510.11|508.19|508.43|506.51|0
1647441810000|2022-03-16 14:43:30|509.93|508.01|509.18|507.26|509.93|508.01|508.05|506.13|0
1647441820000|2022-03-16 14:43:40|508.8|506.88|510.86|508.94|510.86|508.94|508.8|506.88|0
1647441830000|2022-03-16 14:43:50|510.3|508.38|511.05|509.13|511.05|509.13|510.3|508.38|0
1647441840000|2022-03-16 14:44:00|510.86|508.94|511.05|509.13|511.43|509.51|510.86|508.94|0
1647441850000|2022-03-16 14:44:10|510.3|508.38|510.02|508.1|510.3|508.38|510.02|508.1|0
1647441860000|2022-03-16 14:44:20|509.55|507.63|508.99|507.07|509.55|507.63|508.8|506.88|0
1647441870000|2022-03-16 14:44:30|508.43|506.51|508.24|506.32|508.61|506.69|507.87|505.95|0
1647441880000|2022-03-16 14:44:40|508.05|506.13|507.68|505.76|508.61|506.69|507.68|505.76|0
1647441890000|2022-03-16 14:44:50|507.87|505.95|507.49|505.57|507.87|505.95|507.49|505.57|0
1647441900000|2022-03-16 14:45:00|508.43|506.51|507.12|505.2|508.43|506.51|507.12|505.2|0
1647441910000|2022-03-16 14:45:10|507.49|505.57|508.71|506.79|508.99|507.07|507.49|505.57|0
1647441920000|2022-03-16 14:45:20|508.43|506.51|507.3|505.38|508.8|506.88|507.3|505.38|0
1647441930000|2022-03-16 14:45:30|507.12|505.2|507.12|505.2|507.12|505.2|506.93|505.01|0
1647441940000|2022-03-16 14:45:40|507.87|505.95|508.05|506.13|508.05|506.13|507.87|505.95|0
1647441950000|2022-03-16 14:45:50|508.8|506.88|508.05|506.13|508.8|506.88|508.05|506.13|0
1647441960000|2022-03-16 14:46:00|507.68|505.76|508.24|506.32|508.24|506.32|507.12|505.2|0
1647441970000|2022-03-16 14:46:10|509.92|508|507.87|505.95|510.11|508.19|507.87|505.95|0
1647441980000|2022-03-16 14:46:20|507.68|505.76|507.3|505.38|507.68|505.76|506.93|505.01|0
1647441990000|2022-03-16 14:46:30|506.56|504.64|506.37|504.45|506.74|504.82|506.37|504.45|0
1647442000000|2022-03-16 14:46:40|506.93|505.01|506.18|504.26|506.93|505.01|506.18|504.26|0
1647442010000|2022-03-16 14:46:50|506.74|504.82|506.47|504.55|506.74|504.82|505.81|503.89|0
1647442020000|2022-03-16 14:47:00|506.09|504.17|506|504.08|506.56|504.64|506|504.08|0
1647442030000|2022-03-16 14:47:10|506.18|504.26|506.74|504.82|506.74|504.82|505.91|503.99|0
1647442040000|2022-03-16 14:47:20|507.12|505.2|506.09|504.17|507.12|505.2|506.09|504.17|0
1647442050000|2022-03-16 14:47:30|505.81|503.89|506|504.08|506.18|504.26|505.81|503.89|0
1647442060000|2022-03-16 14:47:40|505.81|503.89|507.68|505.76|507.68|505.76|505.81|503.89|0
1647442070000|2022-03-16 14:47:50|507.49|505.57|507.49|505.57|507.49|505.57|506.74|504.82|0
1647442080000|2022-03-16 14:48:00|507.12|505.2|507.12|505.2|507.68|505.76|507.12|505.2|0
1647442090000|2022-03-16 14:48:10|507.86|505.94|507.68|505.76|508.05|506.13|507.68|505.76|0
1647442100000|2022-03-16 14:48:20|508.05|506.13|508.05|506.13|508.24|506.32|508.05|506.13|0
1647442110000|2022-03-16 14:48:30|507.96|506.04|507.12|505.2|507.96|506.04|507.12|505.2|0
1647442120000|2022-03-16 14:48:40|506.18|504.26|507.86|505.94|507.86|505.94|506.18|504.26|0
1647442130000|2022-03-16 14:48:50|508.05|506.13|508.8|506.88|508.8|506.88|508.05|506.13|0
1647442140000|2022-03-16 14:49:00|508.61|506.69|508.24|506.32|508.61|506.69|508.24|506.32|0
1647442150000|2022-03-16 14:49:10|507.86|505.94|507.3|505.38|507.86|505.94|507.3|505.38|0
1647442160000|2022-03-16 14:49:20|506.37|504.45|507.49|505.57|507.49|505.57|506.37|504.45|0
1647442170000|2022-03-16 14:49:30|507.68|505.76|507.49|505.57|508.61|506.69|507.49|505.57|0
1647442180000|2022-03-16 14:49:40|507.3|505.38|506.84|504.92|507.3|505.38|506.84|504.92|0
1647442190000|2022-03-16 14:49:50|506.18|504.26|506.74|504.82|506.74|504.82|506.18|504.26|0
1647442200000|2022-03-16 14:50:00|507.59|505.67|506.47|504.55|507.59|505.67|506.47|504.55|0
1647442210000|2022-03-16 14:50:10|506.18|504.26|505.35|503.43|506.18|504.26|505.35|503.43|0
1647442220000|2022-03-16 14:50:20|505.06|503.14|504.5|502.58|505.06|503.14|504.5|502.58|0
1647442230000|2022-03-16 14:50:30|505.62|503.7|504.5|502.58|505.81|503.89|504.5|502.58|0
1647442240000|2022-03-16 14:50:40|504.69|502.77|504.41|502.49|504.79|502.87|504.41|502.49|0
1647442250000|2022-03-16 14:50:50|504.32|502.4|505.06|503.14|505.35|503.43|504.32|502.4|0
1647442260000|2022-03-16 14:51:00|505.25|503.33|505.62|503.7|505.62|503.7|505.25|503.33|0
1647442270000|2022-03-16 14:51:10|506|504.08|506.37|504.45|506.37|504.45|505.44|503.52|0
1647442280000|2022-03-16 14:51:20|506.18|504.26|506.74|504.82|507.49|505.57|506.18|504.26|0
1647442290000|2022-03-16 14:51:30|506.93|505.01|505.62|503.7|506.93|505.01|505.62|503.7|0
1647442300000|2022-03-16 14:51:40|505.81|503.89|506|504.08|506|504.08|505.44|503.52|0
1647442310000|2022-03-16 14:51:50|505.81|503.89|505.81|503.89|505.81|503.89|505.81|503.89|0
1647442320000|2022-03-16 14:52:00|505.62|503.7|505.62|503.7|505.81|503.89|505.62|503.7|0
1647442330000|2022-03-16 14:52:10|506.56|504.64|506.56|504.64|506.93|505.01|506.56|504.64|0
1647442340000|2022-03-16 14:52:20|506.65|504.73|507.3|505.38|507.68|505.76|506.65|504.73|0
1647442350000|2022-03-16 14:52:30|508.05|506.13|507.68|505.76|508.24|506.32|507.68|505.76|0
1647442360000|2022-03-16 14:52:40|507.49|505.57|507.68|505.76|507.86|505.94|507.49|505.57|0
1647442370000|2022-03-16 14:52:50|507.3|505.38|507.68|505.76|507.68|505.76|507.3|505.38|0
1647442380000|2022-03-16 14:53:00|508.15|506.23|508.42|506.5|508.42|506.5|508.05|506.13|0
1647442390000|2022-03-16 14:53:10|508.24|506.32|507.68|505.76|508.24|506.32|507.68|505.76|0
1647442400000|2022-03-16 14:53:20|506.93|505.01|506.93|505.01|507.3|505.38|506.93|505.01|0
1647442410000|2022-03-16 14:53:30|507.12|505.2|508.24|506.32|508.24|506.32|507.12|505.2|0
1647442420000|2022-03-16 14:53:40|508.42|506.5|508.8|506.88|508.9|506.98|508.42|506.5|0
1647442430000|2022-03-16 14:53:50|508.99|507.07|508.61|506.69|508.99|507.07|508.61|506.69|0
1647442440000|2022-03-16 14:54:00|508.24|506.32|507.86|505.94|508.24|506.32|507.68|505.76|0
1647442450000|2022-03-16 14:54:10|507.96|506.04|506.93|505.01|507.96|506.04|506.93|505.01|0
1647442460000|2022-03-16 14:54:20|506.74|504.82|506.18|504.26|506.74|504.82|506.18|504.26|0
1647442470000|2022-03-16 14:54:30|506.74|504.82|507.11|505.19|507.49|505.57|506.74|504.82|0
1647442480000|2022-03-16 14:54:40|506.93|505.01|507.3|505.38|507.86|505.94|506.93|505.01|0
1647442490000|2022-03-16 14:54:50|507.11|505.19|507.11|505.19|507.11|505.19|506.74|504.82|0
1647442500000|2022-03-16 14:55:00|506.93|505.01|506.55|504.63|506.93|505.01|506.55|504.63|0
1647442510000|2022-03-16 14:55:10|506.37|504.45|506.55|504.63|506.55|504.63|506.37|504.45|0
1647442520000|2022-03-16 14:55:20|507.11|505.19|507.11|505.19|507.68|505.76|507.11|505.19|0
1647442530000|2022-03-16 14:55:30|506.74|504.82|508.42|506.5|508.42|506.5|506.74|504.82|0
1647442540000|2022-03-16 14:55:40|508.05|506.13|506.93|505.01|508.15|506.23|506.93|505.01|0
1647442550000|2022-03-16 14:55:50|507.11|505.19|507.11|505.19|507.3|505.38|507.11|505.19|0
1647442560000|2022-03-16 14:56:00|507.49|505.57|507.68|505.76|507.96|506.04|507.49|505.57|0
1647442570000|2022-03-16 14:56:10|507.49|505.57|507.4|505.48|507.49|505.57|507.11|505.19|0
1647442580000|2022-03-16 14:56:20|507.67|505.75|507.3|505.38|507.77|505.85|507.3|505.38|0
1647442590000|2022-03-16 14:56:30|507.49|505.57|508.15|506.23|508.15|506.23|507.49|505.57|0
1647442600000|2022-03-16 14:56:40|508.42|506.5|508.61|506.69|508.61|506.69|508.33|506.41|0
1647442610000|2022-03-16 14:56:50|508.42|506.5|508.98|507.06|508.98|507.06|508.42|506.5|0
1647442620000|2022-03-16 14:57:00|509.73|507.81|510.39|508.47|510.39|508.47|509.73|507.81|0
1647442630000|2022-03-16 14:57:10|510.11|508.19|509.92|508|510.86|508.94|509.92|508|0
1647442640000|2022-03-16 14:57:20|509.36|507.44|507.4|505.48|509.36|507.44|507.4|505.48|0
1647442650000|2022-03-16 14:57:30|507.67|505.75|507.3|505.38|507.67|505.75|507.11|505.19|0
1647442660000|2022-03-16 14:57:40|507.49|505.57|507.3|505.38|507.49|505.57|507.3|505.38|0
1647442670000|2022-03-16 14:57:50|507.11|505.19|507.3|505.38|507.49|505.57|507.11|505.19|0
1647442680000|2022-03-16 14:58:00|508.05|506.13|507.86|505.94|508.05|506.13|507.67|505.75|0
1647442690000|2022-03-16 14:58:10|507.11|505.19|506.37|504.45|507.11|505.19|506.37|504.45|0
1647442700000|2022-03-16 14:58:20|506.28|504.36|506.55|504.63|506.55|504.63|506.18|504.26|0
1647442710000|2022-03-16 14:58:30|506.74|504.82|506.37|504.45|506.74|504.82|506.18|504.26|0
1647442720000|2022-03-16 14:58:40|506.84|504.92|506.18|504.26|506.84|504.92|506.18|504.26|0
1647442730000|2022-03-16 14:58:50|505.99|504.07|505.62|503.7|505.99|504.07|505.62|503.7|0
1647442740000|2022-03-16 14:59:00|505.53|503.61|506.55|504.63|506.55|504.63|505.25|503.33|0
1647442750000|2022-03-16 14:59:10|505.43|503.51|504.31|502.39|505.43|503.51|504.31|502.39|0
1647442760000|2022-03-16 14:59:20|504.13|502.21|504.13|502.21|504.13|502.21|503.76|501.84|0
1647442770000|2022-03-16 14:59:30|503.57|501.65|503.94|502.02|504.22|502.3|503.57|501.65|0
1647442780000|2022-03-16 14:59:40|504.13|502.21|503.75|501.83|504.13|502.21|503.2|501.28|0
1647442790000|2022-03-16 14:59:50|503.94|502.02|503.01|501.09|503.94|502.02|503.01|501.09|0
1647442800000|2022-03-16 15:00:00|502.64|500.72|504.31|502.39|504.31|502.39|502.64|500.72|0
1647442810000|2022-03-16 15:00:10|503.94|502.02|503.57|501.65|504.13|502.21|503.57|501.65|0
1647442820000|2022-03-16 15:00:20|502.64|500.72|502.64|500.72|503.2|501.28|502.64|500.72|0
1647442830000|2022-03-16 15:00:30|502.45|500.53|501.89|499.97|502.45|500.53|501.89|499.97|0
1647442840000|2022-03-16 15:00:40|502.08|500.16|502.82|500.9|502.82|500.9|502.08|500.16|0
1647442850000|2022-03-16 15:00:50|502.08|500.16|503.67|501.75|503.67|501.75|502.08|500.16|0
1647442860000|2022-03-16 15:01:00|503.38|501.46|503.94|502.02|503.94|502.02|503.38|501.46|0
1647442870000|2022-03-16 15:01:10|504.13|502.21|504.69|502.77|504.69|502.77|504.13|502.21|0
1647442880000|2022-03-16 15:01:20|505.25|503.33|505.25|503.33|505.43|503.51|505.25|503.33|0
1647442890000|2022-03-16 15:01:30|505.43|503.51|504.87|502.95|505.43|503.51|504.69|502.77|0
1647442900000|2022-03-16 15:01:40|504.69|502.77|510.86|508.94|510.86|508.94|504.69|502.77|0
1647442910000|2022-03-16 15:01:50|509.73|507.81|507.67|505.75|509.73|507.81|507.67|505.75|0
1647442920000|2022-03-16 15:02:00|507.3|505.38|504.31|502.39|507.67|505.75|504.31|502.39|0
1647442930000|2022-03-16 15:02:10|505.06|503.14|506.55|504.63|506.55|504.63|505.06|503.14|0
1647442940000|2022-03-16 15:02:20|505.43|503.51|505.25|503.33|505.99|504.07|505.25|503.33|0
1647442950000|2022-03-16 15:02:30|505.16|503.24|504.97|503.05|505.16|503.24|504.97|503.05|0
1647442960000|2022-03-16 15:02:40|504.13|502.21|504.31|502.39|504.69|502.77|504.13|502.21|0
1647442970000|2022-03-16 15:02:50|504.13|502.21|504.31|502.39|504.31|502.39|503.75|501.83|0
1647442980000|2022-03-16 15:03:00|504.13|502.21|504.69|502.77|505.24|503.32|504.13|502.21|0
1647442990000|2022-03-16 15:03:10|504.31|502.39|505.24|503.32|505.24|503.32|504.31|502.39|0
1647443000000|2022-03-16 15:03:20|504.87|502.95|503.57|501.65|504.87|502.95|503.57|501.65|0
1647443010000|2022-03-16 15:03:30|503.94|502.02|503.38|501.46|503.94|502.02|503.38|501.46|0
1647443020000|2022-03-16 15:03:40|503.94|502.02|504.31|502.39|504.31|502.39|503.94|502.02|0
1647443030000|2022-03-16 15:03:50|504.87|502.95|504.69|502.77|505.06|503.14|504.69|502.77|0
1647443040000|2022-03-16 15:04:00|504.5|502.58|505.99|504.07|505.99|504.07|504.5|502.58|0
1647443050000|2022-03-16 15:04:10|505.62|503.7|505.15|503.23|505.62|503.7|505.15|503.23|0
1647443060000|2022-03-16 15:04:20|504.87|502.95|503.75|501.83|505.43|503.51|503.75|501.83|0
1647443070000|2022-03-16 15:04:30|503.57|501.65|503.38|501.46|503.57|501.65|503.19|501.27|0
1647443080000|2022-03-16 15:04:40|502.64|500.72|502.45|500.53|502.64|500.72|502.26|500.34|0
1647443090000|2022-03-16 15:04:50|503.01|501.09|502.45|500.53|503.01|501.09|502.45|500.53|0
1647443100000|2022-03-16 15:05:00|502.64|500.72|502.82|500.9|502.82|500.9|502.08|500.16|0
1647443110000|2022-03-16 15:05:10|503.01|501.09|503.01|501.09|503.19|501.27|502.45|500.53|0
1647443120000|2022-03-16 15:05:20|503.19|501.27|503.19|501.27|503.19|501.27|502.82|500.9|0
1647443130000|2022-03-16 15:05:30|503.01|501.09|503.38|501.46|503.38|501.46|503.01|501.09|0
1647443140000|2022-03-16 15:05:40|503.19|501.27|502.82|500.9|503.19|501.27|502.82|500.9|0
1647443150000|2022-03-16 15:05:50|503.01|501.09|502.82|500.9|503.01|501.09|502.45|500.53|0
1647443160000|2022-03-16 15:06:00|502.64|500.72|502.64|500.72|502.64|500.72|502.08|500.16|0
1647443170000|2022-03-16 15:06:10|502.45|500.53|502.26|500.34|502.45|500.53|501.71|499.79|0
1647443180000|2022-03-16 15:06:20|501.89|499.97|503.75|501.83|503.75|501.83|501.89|499.97|0
1647443190000|2022-03-16 15:06:30|503.94|502.02|504.04|502.12|504.04|502.12|503.75|501.83|0
1647443200000|2022-03-16 15:06:40|504.68|502.76|503.29|501.37|504.68|502.76|503.29|501.37|0
1647443210000|2022-03-16 15:06:50|503.01|501.09|503.57|501.65|503.57|501.65|503.01|501.09|0
1647443220000|2022-03-16 15:07:00|503.01|501.09|503.19|501.27|503.19|501.27|503.01|501.09|0
1647443230000|2022-03-16 15:07:10|503.01|501.09|503.75|501.83|504.31|502.39|503.01|501.09|0
1647443240000|2022-03-16 15:07:20|504.12|502.2|504.68|502.76|504.68|502.76|504.12|502.2|0
1647443250000|2022-03-16 15:07:30|504.87|502.95|504.5|502.58|504.87|502.95|503.94|502.02|0
1647443260000|2022-03-16 15:07:40|504.31|502.39|505.8|503.88|505.8|503.88|504.31|502.39|0
1647443270000|2022-03-16 15:07:50|505.06|503.14|505.06|503.14|505.24|503.32|505.06|503.14|0
1647443280000|2022-03-16 15:08:00|504.87|502.95|504.68|502.76|505.06|503.14|504.68|502.76|0
1647443290000|2022-03-16 15:08:10|504.87|502.95|504.68|502.76|504.87|502.95|504.68|502.76|0
1647443300000|2022-03-16 15:08:20|504.87|502.95|504.68|502.76|505.06|503.14|504.31|502.39|0
1647443310000|2022-03-16 15:08:30|504.5|502.58|505.06|503.14|505.06|503.14|504.5|502.58|0
1647443320000|2022-03-16 15:08:40|505.43|503.51|506.36|504.44|506.36|504.44|505.43|503.51|0
1647443330000|2022-03-16 15:08:50|506.46|504.54|506.55|504.63|506.55|504.63|506.18|504.26|0
1647443340000|2022-03-16 15:09:00|506.36|504.44|506.74|504.82|506.74|504.82|505.99|504.07|0
1647443350000|2022-03-16 15:09:10|506.92|505|507.11|505.19|507.3|505.38|506.74|504.82|0
1647443360000|2022-03-16 15:09:20|507.21|505.29|507.21|505.29|507.48|505.56|507.21|505.29|0
1647443370000|2022-03-16 15:09:30|506.92|505|506.83|504.91|506.92|505|506.55|504.63|0
1647443380000|2022-03-16 15:09:40|506.92|505|506.83|504.91|507.02|505.1|506.83|504.91|0
1647443390000|2022-03-16 15:09:50|506.92|505|505.99|504.07|506.92|505|505.99|504.07|0
1647443400000|2022-03-16 15:10:00|505.06|503.14|505.43|503.51|505.43|503.51|504.68|502.76|0
1647443410000|2022-03-16 15:10:10|505.24|503.32|505.62|503.7|505.62|503.7|505.06|503.14|0
1647443420000|2022-03-16 15:10:20|505.43|503.51|506.18|504.26|506.18|504.26|505.24|503.32|0
1647443430000|2022-03-16 15:10:30|506.36|504.44|506.55|504.63|506.55|504.63|506.27|504.35|0
1647443440000|2022-03-16 15:10:40|505.99|504.07|505.53|503.61|505.99|504.07|505.53|503.61|0
1647443450000|2022-03-16 15:10:50|505.62|503.7|504.87|502.95|505.62|503.7|504.87|502.95|0
1647443460000|2022-03-16 15:11:00|505.43|503.51|505.53|503.61|505.53|503.61|505.34|503.42|0
1647443470000|2022-03-16 15:11:10|505.06|503.14|504.68|502.76|505.06|503.14|504.31|502.39|0
1647443480000|2022-03-16 15:11:20|504.5|502.58|504.31|502.39|504.5|502.58|504.12|502.2|0
1647443490000|2022-03-16 15:11:30|504.12|502.2|504.68|502.76|504.68|502.76|504.12|502.2|0
1647443500000|2022-03-16 15:11:40|504.87|502.95|505.34|503.42|505.34|503.42|504.87|502.95|0
1647443510000|2022-03-16 15:11:50|505.24|503.32|505.24|503.32|505.43|503.51|505.24|503.32|0
1647443520000|2022-03-16 15:12:00|505.34|503.42|505.15|503.23|505.34|503.42|505.15|503.23|0
1647443530000|2022-03-16 15:12:10|505.06|503.14|505.24|503.32|505.24|503.32|504.5|502.58|0
1647443540000|2022-03-16 15:12:20|505.06|503.14|505.06|503.14|505.06|503.14|505.06|503.14|0
1647443550000|2022-03-16 15:12:30|504.68|502.76|505.24|503.32|505.24|503.32|504.68|502.76|0
1647443560000|2022-03-16 15:12:40|505.34|503.42|505.34|503.42|505.34|503.42|505.06|503.14|0
1647443570000|2022-03-16 15:12:50|504.68|502.76|504.31|502.39|504.68|502.76|504.31|502.39|0
1647443580000|2022-03-16 15:13:00|504.5|502.58|505.05|503.13|505.05|503.13|504.5|502.58|0
1647443590000|2022-03-16 15:13:10|504.87|502.95|504.87|502.95|504.87|502.95|504.87|502.95|0
1647443600000|2022-03-16 15:13:20|505.05|503.13|505.05|503.13|505.34|503.42|504.97|503.05|0
1647443610000|2022-03-16 15:13:30|504.87|502.95|504.87|502.95|505.05|503.13|504.68|502.76|0
1647443620000|2022-03-16 15:13:40|505.61|503.69|505.61|503.69|505.8|503.88|505.61|503.69|0
1647443630000|2022-03-16 15:13:50|505.8|503.88|505.99|504.07|505.99|504.07|505.43|503.51|0
1647443640000|2022-03-16 15:14:00|505.43|503.51|506.17|504.25|506.17|504.25|505.43|503.51|0
1647443650000|2022-03-16 15:14:10|505.99|504.07|505.43|503.51|505.99|504.07|505.43|503.51|0
1647443660000|2022-03-16 15:14:20|505.8|503.88|505.8|503.88|505.8|503.88|505.61|503.69|0
1647443670000|2022-03-16 15:14:30|505.9|503.98|506.36|504.44|506.73|504.81|505.9|503.98|0
1647443680000|2022-03-16 15:14:40|506.17|504.25|506.36|504.44|506.55|504.63|506.17|504.25|0
1647443690000|2022-03-16 15:14:50|506.17|504.25|506.36|504.44|506.36|504.44|505.99|504.07|0
1647443700000|2022-03-16 15:15:00|506.55|504.63|506.36|504.44|506.55|504.63|506.36|504.44|0
1647443710000|2022-03-16 15:15:10|505.99|504.07|506.55|504.63|506.73|504.81|505.99|504.07|0
1647443720000|2022-03-16 15:15:20|506.92|505|507.11|505.19|507.11|505.19|506.92|505|0
1647443730000|2022-03-16 15:15:30|506.73|504.81|505.24|503.32|506.73|504.81|505.24|503.32|0
1647443740000|2022-03-16 15:15:40|505.43|503.51|507.02|505.1|507.11|505.19|505.43|503.51|0
1647443750000|2022-03-16 15:15:50|506.55|504.63|506.17|504.25|506.55|504.63|505.99|504.07|0
1647443760000|2022-03-16 15:16:00|505.99|504.07|506.17|504.25|506.36|504.44|505.99|504.07|0
1647443770000|2022-03-16 15:16:10|506.27|504.35|506.17|504.25|506.36|504.44|506.17|504.25|0
1647443780000|2022-03-16 15:16:20|505.8|503.88|505.8|503.88|505.8|503.88|505.61|503.69|0
1647443790000|2022-03-16 15:16:30|505.99|504.07|507.11|505.19|507.11|505.19|505.99|504.07|0
1647443800000|2022-03-16 15:16:40|507.29|505.37|506.36|504.44|507.29|505.37|506.36|504.44|0
1647443810000|2022-03-16 15:16:50|506.17|504.25|506.73|504.81|506.73|504.81|505.8|503.88|0
1647443820000|2022-03-16 15:17:00|506.55|504.63|506.17|504.25|506.55|504.63|505.61|503.69|0
1647443830000|2022-03-16 15:17:10|506.36|504.44|506.36|504.44|506.55|504.63|506.36|504.44|0
1647443840000|2022-03-16 15:17:20|506.55|504.63|506.36|504.44|506.83|504.91|506.36|504.44|0
1647443850000|2022-03-16 15:17:30|505.99|504.07|506.36|504.44|506.73|504.81|505.99|504.07|0
1647443860000|2022-03-16 15:17:40|505.99|504.07|507.11|505.19|507.11|505.19|505.34|503.42|0
1647443870000|2022-03-16 15:17:50|506.92|505|506.92|505|507.11|505.19|506.92|505|0
1647443880000|2022-03-16 15:18:00|506.83|504.91|508.42|506.5|508.42|506.5|506.83|504.91|0
1647443890000|2022-03-16 15:18:10|508.04|506.12|507.29|505.37|508.04|506.12|507.29|505.37|0
1647443900000|2022-03-16 15:18:20|506.55|504.63|505.99|504.07|506.55|504.63|505.61|503.69|0
1647443910000|2022-03-16 15:18:30|506.36|504.44|506.92|505|506.92|505|506.36|504.44|0
1647443920000|2022-03-16 15:18:40|506.55|504.63|507.11|505.19|507.11|505.19|506.36|504.44|0
1647443930000|2022-03-16 15:18:50|507.29|505.37|508.04|506.12|508.04|506.12|507.29|505.37|0
1647443940000|2022-03-16 15:19:00|508.42|506.5|508.98|507.06|508.98|507.06|508.42|506.5|0
1647443950000|2022-03-16 15:19:10|508.42|506.5|509.16|507.24|509.16|507.24|508.23|506.31|0
1647443960000|2022-03-16 15:19:20|509.35|507.43|509.07|507.15|509.35|507.43|508.79|506.87|0
1647443970000|2022-03-16 15:19:30|508.98|507.06|508.79|506.87|509.16|507.24|508.79|506.87|0
1647443980000|2022-03-16 15:19:40|508.6|506.68|508.04|506.12|508.6|506.68|508.04|506.12|0
1647443990000|2022-03-16 15:19:50|507.11|505.19|506.17|504.25|507.11|505.19|506.17|504.25|0
1647444000000|2022-03-16 15:20:00|505.99|504.07|505.99|504.07|506.08|504.16|505.99|504.07|0
1647444010000|2022-03-16 15:20:10|505.61|503.69|505.8|503.88|505.8|503.88|505.61|503.69|0
1647444020000|2022-03-16 15:20:20|505.99|504.07|506.73|504.81|506.73|504.81|505.99|504.07|0
1647444030000|2022-03-16 15:20:30|506.17|504.25|505.99|504.07|506.36|504.44|505.99|504.07|0
1647444040000|2022-03-16 15:20:40|505.8|503.88|505.61|503.69|505.8|503.88|505.61|503.69|0
1647444050000|2022-03-16 15:20:50|505.43|503.51|506.36|504.44|506.36|504.44|505.05|503.13|0
1647444060000|2022-03-16 15:21:00|506.17|504.25|507.29|505.37|507.48|505.56|506.17|504.25|0
1647444070000|2022-03-16 15:21:10|507.67|505.75|507.48|505.56|507.85|505.93|507.48|505.56|0
1647444080000|2022-03-16 15:21:20|507.29|505.37|507.67|505.75|507.67|505.75|507.29|505.37|0
1647444090000|2022-03-16 15:21:30|508.04|506.12|507.85|505.93|508.04|506.12|507.76|505.84|0
1647444100000|2022-03-16 15:21:40|507.39|505.47|507.48|505.56|507.85|505.93|507.39|505.47|0
1647444110000|2022-03-16 15:21:50|507.85|505.93|508.23|506.31|508.23|506.31|507.85|505.93|0
1647444120000|2022-03-16 15:22:00|508.41|506.49|508.32|506.4|508.41|506.49|508.32|506.4|0
1647444130000|2022-03-16 15:22:10|508.23|506.31|508.6|506.68|508.79|506.87|508.23|506.31|0
1647444140000|2022-03-16 15:22:20|508.41|506.49|508.6|506.68|508.6|506.68|508.41|506.49|0
1647444150000|2022-03-16 15:22:30|508.14|506.22|508.04|506.12|508.41|506.49|508.04|506.12|0
1647444160000|2022-03-16 15:22:40|508.23|506.31|508.41|506.49|508.41|506.49|508.23|506.31|0
1647444170000|2022-03-16 15:22:50|508.04|506.12|508.04|506.12|508.04|506.12|507.76|505.84|0
1647444180000|2022-03-16 15:23:00|507.95|506.03|507.85|505.93|507.95|506.03|507.85|505.93|0
1647444190000|2022-03-16 15:23:10|507.58|505.66|507.67|505.75|507.85|505.93|507.58|505.66|0
1647444200000|2022-03-16 15:23:20|508.04|506.12|507.48|505.56|508.04|506.12|507.48|505.56|0
1647444210000|2022-03-16 15:23:30|507.67|505.75|507.67|505.75|508.04|506.12|507.67|505.75|0
1647444220000|2022-03-16 15:23:40|507.48|505.56|506.73|504.81|507.48|505.56|506.73|504.81|0
1647444230000|2022-03-16 15:23:50|506.92|505|506.92|505|506.92|505|506.83|504.91|0
1647444240000|2022-03-16 15:24:00|506.73|504.81|506.92|505|506.92|505|506.36|504.44|0
1647444250000|2022-03-16 15:24:10|507.1|505.18|506.54|504.62|507.1|505.18|506.54|504.62|0
1647444260000|2022-03-16 15:24:20|506.92|505|506.92|505|506.92|505|506.92|505|0
1647444270000|2022-03-16 15:24:30|506.54|504.62|507.29|505.37|507.29|505.37|506.54|504.62|0
1647444280000|2022-03-16 15:24:40|507.39|505.47|507.1|505.18|507.39|505.47|507.1|505.18|0
1647444290000|2022-03-16 15:24:50|506.73|504.81|506.17|504.25|506.73|504.81|506.17|504.25|0
1647444300000|2022-03-16 15:25:00|505.98|504.06|505.61|503.69|505.98|504.06|505.61|503.69|0
1647444310000|2022-03-16 15:25:10|505.42|503.5|505.42|503.5|505.61|503.69|505.42|503.5|0
1647444320000|2022-03-16 15:25:20|505.8|503.88|505.98|504.06|505.98|504.06|505.61|503.69|0
1647444330000|2022-03-16 15:25:30|506.36|504.44|506.54|504.62|506.73|504.81|506.36|504.44|0
1647444340000|2022-03-16 15:25:40|506.36|504.44|505.89|503.97|506.54|504.62|505.89|503.97|0
1647444350000|2022-03-16 15:25:50|505.61|503.69|506.17|504.25|506.17|504.25|505.61|503.69|0
1647444360000|2022-03-16 15:26:00|505.8|503.88|505.61|503.69|506.17|504.25|505.61|503.69|0
1647444370000|2022-03-16 15:26:10|505.33|503.41|505.24|503.32|505.42|503.5|505.24|503.32|0
1647444380000|2022-03-16 15:26:20|505.61|503.69|506.54|504.62|506.54|504.62|505.61|503.69|0
1647444390000|2022-03-16 15:26:30|506.27|504.35|506.17|504.25|506.36|504.44|505.98|504.06|0
1647444400000|2022-03-16 15:26:40|505.8|503.88|505.98|504.06|505.98|504.06|505.8|503.88|0
1647444410000|2022-03-16 15:26:50|506.17|504.25|506.17|504.25|506.36|504.44|506.17|504.25|0
1647444420000|2022-03-16 15:27:00|505.61|503.69|505.89|503.97|505.89|503.97|505.42|503.5|0
1647444430000|2022-03-16 15:27:10|505.8|503.88|505.05|503.13|505.8|503.88|505.05|503.13|0
1647444440000|2022-03-16 15:27:20|505.61|503.69|505.24|503.32|505.61|503.69|505.24|503.32|0
1647444450000|2022-03-16 15:27:30|505.42|503.5|505.33|503.41|505.42|503.5|505.33|503.41|0
1647444460000|2022-03-16 15:27:40|505.24|503.32|505.05|503.13|505.24|503.32|505.05|503.13|0
1647444470000|2022-03-16 15:27:50|505.42|503.5|505.61|503.69|505.8|503.88|505.42|503.5|0
1647444480000|2022-03-16 15:28:00|506.36|504.44|505.98|504.06|506.36|504.44|505.98|504.06|0
1647444490000|2022-03-16 15:28:10|506.17|504.25|506.92|505|506.92|505|506.17|504.25|0
1647444500000|2022-03-16 15:28:20|506.54|504.62|506.73|504.81|506.73|504.81|506.54|504.62|0
1647444510000|2022-03-16 15:28:30|507.1|505.18|506.27|504.35|507.1|505.18|506.27|504.35|0
1647444520000|2022-03-16 15:28:40|505.98|504.06|506.17|504.25|506.17|504.25|505.89|503.97|0
1647444530000|2022-03-16 15:28:50|506.27|504.35|505.52|503.6|506.27|504.35|505.52|503.6|0
1647444540000|2022-03-16 15:29:00|505.24|503.32|505.8|503.88|505.8|503.88|505.24|503.32|0
1647444550000|2022-03-16 15:29:10|505.98|504.06|505.8|503.88|506.17|504.25|505.8|503.88|0
1647444560000|2022-03-16 15:29:20|505.61|503.69|506.36|504.44|506.36|504.44|505.61|503.69|0
1647444570000|2022-03-16 15:29:30|506.92|505|506.36|504.44|506.92|505|506.36|504.44|0
1647444580000|2022-03-16 15:29:40|506.17|504.25|506.17|504.25|506.54|504.62|506.17|504.25|0
1647444590000|2022-03-16 15:29:50|505.98|504.06|505.98|504.06|505.98|504.06|505.61|503.69|0
1647444600000|2022-03-16 15:30:00|505.42|503.5|505.33|503.41|505.61|503.69|505.33|503.41|0
1647444610000|2022-03-16 15:30:10|505.05|503.13|504.86|502.94|505.05|503.13|504.86|502.94|0
1647444620000|2022-03-16 15:30:20|504.68|502.76|504.3|502.38|504.68|502.76|504.3|502.38|0
1647444630000|2022-03-16 15:30:30|504.03|502.11|504.4|502.48|504.4|502.48|504.03|502.11|0
1647444640000|2022-03-16 15:30:40|504.3|502.38|504.3|502.38|504.3|502.38|504.12|502.2|0
1647444650000|2022-03-16 15:30:50|504.21|502.29|503.93|502.01|504.21|502.29|503.93|502.01|0
1647444660000|2022-03-16 15:31:00|504.12|502.2|505.05|503.13|505.05|503.13|504.12|502.2|0
1647444670000|2022-03-16 15:31:10|505.24|503.32|504.49|502.57|505.24|503.32|504.49|502.57|0
1647444680000|2022-03-16 15:31:20|504.68|502.76|505.24|503.32|505.24|503.32|504.68|502.76|0
1647444690000|2022-03-16 15:31:30|505.05|503.13|505.05|503.13|505.42|503.5|505.05|503.13|0
1647444700000|2022-03-16 15:31:40|504.86|502.94|505.05|503.13|505.42|503.5|504.86|502.94|0
1647444710000|2022-03-16 15:31:50|504.96|503.04|505.24|503.32|505.24|503.32|504.96|503.04|0
1647444720000|2022-03-16 15:32:00|505.05|503.13|505.79|503.87|505.98|504.06|505.05|503.13|0
1647444730000|2022-03-16 15:32:10|506.17|504.25|505.79|503.87|506.17|504.25|505.79|503.87|0
1647444740000|2022-03-16 15:32:20|505.89|503.97|506.35|504.43|506.35|504.43|505.89|503.97|0
1647444750000|2022-03-16 15:32:30|506.17|504.25|506.35|504.43|506.54|504.62|506.17|504.25|0
1647444760000|2022-03-16 15:32:40|505.98|504.06|505.61|503.69|505.98|504.06|505.61|503.69|0
1647444770000|2022-03-16 15:32:50|505.42|503.5|505.05|503.13|505.42|503.5|504.86|502.94|0
1647444780000|2022-03-16 15:33:00|505.23|503.31|506.17|504.25|506.17|504.25|505.23|503.31|0
1647444790000|2022-03-16 15:33:10|506.35|504.43|505.05|503.13|506.35|504.43|505.05|503.13|0
1647444800000|2022-03-16 15:33:20|504.3|502.38|504.3|502.38|504.3|502.38|504.3|502.38|0
1647444810000|2022-03-16 15:33:30|504.49|502.57|504.68|502.76|504.96|503.04|504.49|502.57|0
1647444820000|2022-03-16 15:33:40|504.86|502.94|504.86|502.94|505.05|503.13|504.86|502.94|0
1647444830000|2022-03-16 15:33:50|505.23|503.31|505.14|503.22|505.23|503.31|505.14|503.22|0
1647444840000|2022-03-16 15:34:00|505.05|503.13|505.79|503.87|505.98|504.06|505.05|503.13|0
1647444850000|2022-03-16 15:34:10|505.61|503.69|505.14|503.22|505.61|503.69|505.14|503.22|0
1647444860000|2022-03-16 15:34:20|504.67|502.75|504.67|502.75|504.86|502.94|504.67|502.75|0
1647444870000|2022-03-16 15:34:30|504.86|502.94|504.86|502.94|504.86|502.94|504.86|502.94|0
1647444880000|2022-03-16 15:34:40|504.67|502.75|504.86|502.94|504.86|502.94|504.59|502.67|0
1647444890000|2022-03-16 15:34:50|505.05|503.13|505.05|503.13|505.05|503.13|504.86|502.94|0
1647444900000|2022-03-16 15:35:00|504.67|502.75|505.23|503.31|505.23|503.31|504.67|502.75|0
1647444910000|2022-03-16 15:35:10|504.67|502.75|504.86|502.94|505.05|503.13|504.67|502.75|0
1647444920000|2022-03-16 15:35:20|505.42|503.5|505.42|503.5|505.42|503.5|505.42|503.5|0
1647444930000|2022-03-16 15:35:30|504.86|502.94|505.33|503.41|505.33|503.41|504.86|502.94|0
1647444940000|2022-03-16 15:35:40|505.23|503.31|504.86|502.94|505.23|503.31|504.86|502.94|0
1647444950000|2022-03-16 15:35:50|504.67|502.75|505.05|503.13|505.05|503.13|504.67|502.75|0
1647444960000|2022-03-16 15:36:00|504.86|502.94|505.98|504.06|505.98|504.06|504.86|502.94|0
1647444970000|2022-03-16 15:36:10|506.17|504.25|507.29|505.37|507.29|505.37|506.17|504.25|0
1647444980000|2022-03-16 15:36:20|507.1|505.18|506.35|504.43|507.2|505.28|506.35|504.43|0
1647444990000|2022-03-16 15:36:30|504.86|502.94|505.89|503.97|505.89|503.97|504.86|502.94|0
1647445000000|2022-03-16 15:36:40|505.61|503.69|505.61|503.69|505.89|503.97|505.42|503.5|0
1647445010000|2022-03-16 15:36:50|505.98|504.06|505.79|503.87|506.17|504.25|505.61|503.69|0
1647445020000|2022-03-16 15:37:00|505.61|503.69|505.61|503.69|505.61|503.69|505.42|503.5|0
1647445030000|2022-03-16 15:37:10|505.79|503.87|505.61|503.69|505.79|503.87|505.42|503.5|0
1647445040000|2022-03-16 15:37:20|505.98|504.06|506.17|504.25|506.17|504.25|505.98|504.06|0
1647445050000|2022-03-16 15:37:30|506.35|504.43|507.38|505.46|507.38|505.46|506.35|504.43|0
1647445060000|2022-03-16 15:37:40|507.66|505.74|507.2|505.28|507.66|505.74|507.2|505.28|0
1647445070000|2022-03-16 15:37:50|506.64|504.72|508.22|506.3|508.22|506.3|506.64|504.72|0
1647445080000|2022-03-16 15:38:00|508.97|507.05|510.28|508.36|510.28|508.36|508.97|507.05|0
1647445090000|2022-03-16 15:38:10|509.72|507.8|510.47|508.55|510.47|508.55|509.72|507.8|0
1647445100000|2022-03-16 15:38:20|510.09|508.17|509.91|507.99|510.09|508.17|509.91|507.99|0
1647445110000|2022-03-16 15:38:30|510.09|508.17|509.16|507.24|510.09|508.17|509.16|507.24|0
1647445120000|2022-03-16 15:38:40|509.35|507.43|507.85|505.93|509.35|507.43|507.85|505.93|0
1647445130000|2022-03-16 15:38:50|508.41|506.49|509.35|507.43|509.35|507.43|508.41|506.49|0
1647445140000|2022-03-16 15:39:00|509.34|507.42|508.97|507.05|509.53|507.61|508.6|506.68|0
1647445150000|2022-03-16 15:39:10|508.6|506.68|508.6|506.68|508.97|507.05|508.6|506.68|0
1647445160000|2022-03-16 15:39:20|508.78|506.86|508.78|506.86|508.78|506.86|508.78|506.86|0
1647445170000|2022-03-16 15:39:30|508.6|506.68|508.97|507.05|508.97|507.05|508.6|506.68|0
1647445180000|2022-03-16 15:39:40|509.16|507.24|508.41|506.49|509.16|507.24|508.41|506.49|0
1647445190000|2022-03-16 15:39:50|508.03|506.11|507.66|505.74|508.03|506.11|507.47|505.55|0
1647445200000|2022-03-16 15:40:00|507.47|505.55|507.85|505.93|507.85|505.93|507.47|505.55|0
1647445210000|2022-03-16 15:40:10|508.22|506.3|508.6|506.68|508.6|506.68|508.22|506.3|0
1647445220000|2022-03-16 15:40:20|508.78|506.86|508.97|507.05|509.16|507.24|508.78|506.86|0
1647445230000|2022-03-16 15:40:30|509.25|507.33|509.16|507.24|509.34|507.42|509.16|507.24|0
1647445240000|2022-03-16 15:40:40|510.09|508.17|510.09|508.17|510.09|508.17|509.91|507.99|0
1647445250000|2022-03-16 15:40:50|510.47|508.55|510.47|508.55|510.47|508.55|510.28|508.36|0
1647445260000|2022-03-16 15:41:00|510.66|508.74|510.28|508.36|510.66|508.74|510.19|508.27|0
1647445270000|2022-03-16 15:41:10|510.47|508.55|509.72|507.8|510.47|508.55|509.72|507.8|0
1647445280000|2022-03-16 15:41:20|509.53|507.61|509.16|507.24|509.53|507.61|508.97|507.05|0
1647445290000|2022-03-16 15:41:30|508.78|506.86|508.78|506.86|508.97|507.05|508.78|506.86|0
1647445300000|2022-03-16 15:41:40|508.97|507.05|508.97|507.05|508.97|507.05|508.97|507.05|0
1647445310000|2022-03-16 15:41:50|508.6|506.68|509.34|507.42|509.34|507.42|508.6|506.68|0
1647445320000|2022-03-16 15:42:00|509.16|507.24|509.16|507.24|509.16|507.24|509.16|507.24|0
1647445330000|2022-03-16 15:42:10|509.53|507.61|508.97|507.05|509.72|507.8|508.97|507.05|0
1647445340000|2022-03-16 15:42:20|508.51|506.59|508.41|506.49|508.51|506.59|508.41|506.49|0
1647445350000|2022-03-16 15:42:30|508.22|506.3|507.66|505.74|508.59|506.67|507.47|505.55|0
1647445360000|2022-03-16 15:42:40|507.85|505.93|508.78|506.86|508.78|506.86|507.85|505.93|0
1647445370000|2022-03-16 15:42:50|508.59|506.67|508.22|506.3|508.59|506.67|508.03|506.11|0
1647445380000|2022-03-16 15:43:00|508.59|506.67|508.22|506.3|508.59|506.67|508.22|506.3|0
1647445390000|2022-03-16 15:43:10|508.41|506.49|507.47|505.55|508.41|506.49|507.47|505.55|0
1647445400000|2022-03-16 15:43:20|507.66|505.74|507.29|505.37|507.85|505.93|507.29|505.37|0
1647445410000|2022-03-16 15:43:30|507.57|505.65|507.47|505.55|507.85|505.93|507.47|505.55|0
1647445420000|2022-03-16 15:43:40|507.85|505.93|508.22|506.3|508.22|506.3|507.66|505.74|0
1647445430000|2022-03-16 15:43:50|508.13|506.21|508.22|506.3|508.22|506.3|508.13|506.21|0
1647445440000|2022-03-16 15:44:00|508.41|506.49|509.16|507.24|509.16|507.24|508.41|506.49|0
1647445450000|2022-03-16 15:44:10|509.34|507.42|509.16|507.24|509.34|507.42|509.16|507.24|0
1647445460000|2022-03-16 15:44:20|509.34|507.42|508.59|506.67|509.34|507.42|508.59|506.67|0
1647445470000|2022-03-16 15:44:30|508.41|506.49|507.66|505.74|508.41|506.49|507.47|505.55|0
1647445480000|2022-03-16 15:44:40|507.47|505.55|507.47|505.55|507.66|505.74|507.47|505.55|0
1647445490000|2022-03-16 15:44:50|507.28|505.36|508.03|506.11|508.03|506.11|507.28|505.36|0
1647445500000|2022-03-16 15:45:00|507.85|505.93|508.78|506.86|508.78|506.86|507.85|505.93|0
1647445510000|2022-03-16 15:45:10|508.88|506.96|509.16|507.24|509.16|507.24|508.88|506.96|0
1647445520000|2022-03-16 15:45:20|508.97|507.05|508.78|506.86|508.97|507.05|508.59|506.67|0
1647445530000|2022-03-16 15:45:30|508.59|506.67|509.16|507.24|509.34|507.42|508.59|506.67|0
1647445540000|2022-03-16 15:45:40|509.34|507.42|508.97|507.05|509.34|507.42|508.97|507.05|0
1647445550000|2022-03-16 15:45:50|509.16|507.24|509.16|507.24|509.16|507.24|509.16|507.24|0
1647445560000|2022-03-16 15:46:00|509.53|507.61|509.72|507.8|509.72|507.8|509.53|507.61|0
1647445570000|2022-03-16 15:46:10|509.16|507.24|508.78|506.86|509.16|507.24|508.59|506.67|0
1647445580000|2022-03-16 15:46:20|508.59|506.67|508.78|506.86|508.78|506.86|508.59|506.67|0
1647445590000|2022-03-16 15:46:30|508.59|506.67|508.59|506.67|508.78|506.86|508.59|506.67|0
1647445600000|2022-03-16 15:46:40|508.41|506.49|508.78|506.86|508.97|507.05|508.41|506.49|0
1647445610000|2022-03-16 15:46:50|508.88|506.96|508.97|507.05|509.16|507.24|508.88|506.96|0
1647445620000|2022-03-16 15:47:00|509.16|507.24|509.53|507.61|509.53|507.61|509.16|507.24|0
1647445630000|2022-03-16 15:47:10|508.78|506.86|509.15|507.23|509.15|507.23|508.78|506.86|0
1647445640000|2022-03-16 15:47:20|509.34|507.42|508.97|507.05|509.53|507.61|508.97|507.05|0
1647445650000|2022-03-16 15:47:30|508.59|506.67|508.59|506.67|508.78|506.86|508.59|506.67|0
1647445660000|2022-03-16 15:47:40|508.41|506.49|508.41|506.49|508.78|506.86|508.41|506.49|0
1647445670000|2022-03-16 15:47:50|508.59|506.67|508.5|506.58|508.59|506.67|508.22|506.3|0
1647445680000|2022-03-16 15:48:00|508.59|506.67|508.97|507.05|508.97|507.05|508.41|506.49|0
1647445690000|2022-03-16 15:48:10|509.34|507.42|509.15|507.23|509.34|507.42|509.15|507.23|0
1647445700000|2022-03-16 15:48:20|509.53|507.61|508.97|507.05|509.53|507.61|508.97|507.05|0
1647445710000|2022-03-16 15:48:30|509.15|507.23|509.34|507.42|509.34|507.42|509.15|507.23|0
1647445720000|2022-03-16 15:48:40|509.53|507.61|509.34|507.42|509.72|507.8|509.34|507.42|0
1647445730000|2022-03-16 15:48:50|509.72|507.8|509.53|507.61|509.72|507.8|509.53|507.61|0
1647445740000|2022-03-16 15:49:00|509.72|507.8|508.22|506.3|509.72|507.8|508.22|506.3|0
1647445750000|2022-03-16 15:49:10|508.5|506.58|507.66|505.74|508.5|506.58|507.66|505.74|0
1647445760000|2022-03-16 15:49:20|507.84|505.92|507.1|505.18|507.84|505.92|507.1|505.18|0
1647445770000|2022-03-16 15:49:30|507.66|505.74|507.84|505.92|507.84|505.92|507.1|505.18|0
1647445780000|2022-03-16 15:49:40|508.03|506.11|507.38|505.46|508.03|506.11|507.38|505.46|0
1647445790000|2022-03-16 15:49:50|507.28|505.36|506.91|504.99|507.28|505.36|506.91|504.99|0
1647445800000|2022-03-16 15:50:00|506.72|504.8|507.47|505.55|507.47|505.55|506.72|504.8|0
1647445810000|2022-03-16 15:50:10|507.66|505.74|506.82|504.9|507.66|505.74|506.82|504.9|0
1647445820000|2022-03-16 15:50:20|506.54|504.62|506.72|504.8|506.72|504.8|506.54|504.62|0
1647445830000|2022-03-16 15:50:30|507.28|505.36|507.1|505.18|507.28|505.36|507.1|505.18|0
1647445840000|2022-03-16 15:50:40|507.28|505.36|507.47|505.55|507.66|505.74|507.28|505.36|0
1647445850000|2022-03-16 15:50:50|507.1|505.18|506.91|504.99|507.1|505.18|506.91|504.99|0
1647445860000|2022-03-16 15:51:00|507.1|505.18|506.35|504.43|507.1|505.18|506.16|504.24|0
1647445870000|2022-03-16 15:51:10|506.16|504.24|505.6|503.68|506.16|504.24|505.42|503.5|0
1647445880000|2022-03-16 15:51:20|506.16|504.24|505.97|504.05|506.35|504.43|505.97|504.05|0
1647445890000|2022-03-16 15:51:30|505.79|503.87|505.79|503.87|505.79|503.87|505.6|503.68|0
1647445900000|2022-03-16 15:51:40|505.6|503.68|505.6|503.68|505.97|504.05|505.6|503.68|0
1647445910000|2022-03-16 15:51:50|505.41|503.49|505.41|503.49|505.41|503.49|505.41|503.49|0
1647445920000|2022-03-16 15:52:00|505.23|503.31|505.6|503.68|505.6|503.68|505.23|503.31|0
1647445930000|2022-03-16 15:52:10|505.41|503.49|506.16|504.24|506.16|504.24|505.41|503.49|0
1647445940000|2022-03-16 15:52:20|505.97|504.05|506.16|504.24|506.16|504.24|505.79|503.87|0
1647445950000|2022-03-16 15:52:30|506.07|504.15|506.16|504.24|506.16|504.24|505.97|504.05|0
1647445960000|2022-03-16 15:52:40|506.53|504.61|506.16|504.24|506.53|504.61|506.16|504.24|0
1647445970000|2022-03-16 15:52:50|505.97|504.05|505.79|503.87|505.97|504.05|505.6|503.68|0
1647445980000|2022-03-16 15:53:00|505.6|503.68|505.23|503.31|505.6|503.68|505.23|503.31|0
1647445990000|2022-03-16 15:53:10|505.04|503.12|504.85|502.93|505.04|503.12|504.85|502.93|0
1647446000000|2022-03-16 15:53:20|504.67|502.75|504.67|502.75|504.77|502.85|504.67|502.75|0
1647446010000|2022-03-16 15:53:30|504.85|502.93|504.67|502.75|505.04|503.12|504.48|502.56|0
1647446020000|2022-03-16 15:53:40|504.85|502.93|504.85|502.93|504.85|502.93|504.67|502.75|0
1647446030000|2022-03-16 15:53:50|504.67|502.75|504.67|502.75|505.04|503.12|504.67|502.75|0
1647446040000|2022-03-16 15:54:00|504.85|502.93|504.67|502.75|504.85|502.93|504.48|502.56|0
1647446050000|2022-03-16 15:54:10|505.04|503.12|505.04|503.12|505.23|503.31|505.04|503.12|0
1647446060000|2022-03-16 15:54:20|505.41|503.49|505.41|503.49|505.41|503.49|505.23|503.31|0
1647446070000|2022-03-16 15:54:30|505.79|503.87|505.51|503.59|505.79|503.87|505.51|503.59|0
1647446080000|2022-03-16 15:54:40|505.41|503.49|505.41|503.49|505.41|503.49|505.23|503.31|0
1647446090000|2022-03-16 15:54:50|505.23|503.31|505.6|503.68|505.6|503.68|505.23|503.31|0
1647446110000|2022-03-16 15:55:10|505.41|503.49|505.23|503.31|505.41|503.49|504.67|502.75|0
1647446120000|2022-03-16 15:55:20|505.41|503.49|505.32|503.4|505.41|503.49|505.23|503.31|0
1647446130000|2022-03-16 15:55:30|505.23|503.31|505.41|503.49|505.41|503.49|505.23|503.31|0
1647446140000|2022-03-16 15:55:40|505.23|503.31|505.23|503.31|505.41|503.49|505.23|503.31|0
1647446150000|2022-03-16 15:55:50|505.41|503.49|505.23|503.31|505.6|503.68|505.23|503.31|0
1647446160000|2022-03-16 15:56:00|505.04|503.12|504.85|502.93|505.04|503.12|504.85|502.93|0
1647446170000|2022-03-16 15:56:10|504.67|502.75|504.85|502.93|504.85|502.93|504.67|502.75|0
1647446180000|2022-03-16 15:56:20|505.04|503.12|505.41|503.49|505.6|503.68|505.04|503.12|0
1647446190000|2022-03-16 15:56:30|505.6|503.68|505.7|503.78|505.7|503.78|505.41|503.49|0
1647446200000|2022-03-16 15:56:40|505.79|503.87|505.97|504.05|505.97|504.05|505.79|503.87|0
1647446210000|2022-03-16 15:56:50|506.16|504.24|506.82|504.9|506.82|504.9|506.16|504.24|0
1647446220000|2022-03-16 15:57:00|506.72|504.8|506.44|504.52|506.72|504.8|506.44|504.52|0
1647446230000|2022-03-16 15:57:10|506.35|504.43|506.91|504.99|506.91|504.99|506.35|504.43|0
1647446240000|2022-03-16 15:57:20|507.19|505.27|507.09|505.17|507.19|505.27|507.09|505.17|0
1647446250000|2022-03-16 15:57:30|507.28|505.36|506.82|504.9|507.28|505.36|506.72|504.8|0
1647446260000|2022-03-16 15:57:40|506.63|504.71|506.91|504.99|506.91|504.99|506.53|504.61|0
1647446270000|2022-03-16 15:57:50|506.72|504.8|506.35|504.43|506.72|504.8|505.97|504.05|0
1647446280000|2022-03-16 15:58:00|506.26|504.34|505.23|503.31|506.26|504.34|505.23|503.31|0
1647446290000|2022-03-16 15:58:10|505.32|503.4|504.85|502.93|505.41|503.49|504.85|502.93|0
1647446300000|2022-03-16 15:58:20|505.04|503.12|504.85|502.93|505.23|503.31|504.85|502.93|0
1647446310000|2022-03-16 15:58:30|504.48|502.56|504.67|502.75|504.67|502.75|504.48|502.56|0
1647446320000|2022-03-16 15:58:40|504.48|502.56|504.39|502.47|504.58|502.66|504.39|502.47|0
1647446330000|2022-03-16 15:58:50|504.11|502.19|504.29|502.37|504.29|502.37|504.02|502.1|0
1647446340000|2022-03-16 15:59:00|504.11|502.19|504.48|502.56|504.48|502.56|504.11|502.19|0
1647446350000|2022-03-16 15:59:10|504.85|502.93|504.67|502.75|504.85|502.93|504.67|502.75|0
1647446360000|2022-03-16 15:59:20|504.85|502.93|504.11|502.19|504.85|502.93|504.11|502.19|0
1647446370000|2022-03-16 15:59:30|503.92|502|504.67|502.75|504.67|502.75|503.92|502|0
1647446380000|2022-03-16 15:59:40|504.85|502.93|505.23|503.31|505.23|503.31|504.85|502.93|0
1647446390000|2022-03-16 15:59:50|505.41|503.49|504.85|502.93|505.41|503.49|504.85|502.93|0
1647446400000|2022-03-16 16:00:00|504.67|502.75|504.85|502.93|504.85|502.93|504.48|502.56|0
1647446410000|2022-03-16 16:00:10|505.04|503.12|505.41|503.49|505.41|503.49|505.04|503.12|0
1647446420000|2022-03-16 16:00:20|505.6|503.68|505.97|504.05|505.97|504.05|505.6|503.68|0
1647446430000|2022-03-16 16:00:30|506.16|504.24|506.26|504.34|506.35|504.43|506.16|504.24|0
1647446440000|2022-03-16 16:00:40|505.97|504.05|505.97|504.05|506.16|504.24|505.97|504.05|0
1647446450000|2022-03-16 16:00:50|506.16|504.24|505.97|504.05|506.16|504.24|505.88|503.96|0
1647446460000|2022-03-16 16:01:00|505.6|503.68|505.41|503.49|505.6|503.68|505.23|503.31|0
1647446470000|2022-03-16 16:01:10|505.23|503.31|504.85|502.93|505.23|503.31|504.85|502.93|0
1647446480000|2022-03-16 16:01:20|505.04|503.12|504.48|502.56|505.04|503.12|504.48|502.56|0
1647446490000|2022-03-16 16:01:30|504.29|502.37|504.11|502.19|504.29|502.37|504.11|502.19|0
1647446500000|2022-03-16 16:01:40|503.92|502|504.11|502.19|504.11|502.19|503.92|502|0
1647446510000|2022-03-16 16:01:50|503.92|502|503.55|501.63|503.92|502|503.55|501.63|0
1647446520000|2022-03-16 16:02:00|503.64|501.72|503.92|502|503.92|502|503.64|501.72|0
1647446530000|2022-03-16 16:02:10|503.36|501.44|503.18|501.26|503.36|501.44|502.99|501.07|0
1647446540000|2022-03-16 16:02:20|503.36|501.44|502.9|500.98|503.36|501.44|502.9|500.98|0
1647446550000|2022-03-16 16:02:30|502.8|500.88|502.43|500.51|502.8|500.88|502.24|500.32|0
1647446560000|2022-03-16 16:02:40|502.24|500.32|501.87|499.95|502.24|500.32|501.87|499.95|0
1647446570000|2022-03-16 16:02:50|501.5|499.58|501.5|499.58|501.87|499.95|501.5|499.58|0
1647446580000|2022-03-16 16:03:00|501.97|500.05|501.32|499.4|502.06|500.14|501.32|499.4|0
1647446590000|2022-03-16 16:03:10|501.5|499.58|501.5|499.58|501.5|499.58|501.5|499.58|0
1647446600000|2022-03-16 16:03:20|501.32|499.4|500.94|499.02|501.32|499.4|500.76|498.84|0
1647446610000|2022-03-16 16:03:30|500.76|498.84|501.13|499.21|501.13|499.21|500.76|498.84|0
1647446620000|2022-03-16 16:03:40|501.32|499.4|501.69|499.77|501.69|499.77|501.32|499.4|0
1647446630000|2022-03-16 16:03:50|501.5|499.58|501.32|499.4|501.5|499.58|501.32|499.4|0
1647446640000|2022-03-16 16:04:00|501.5|499.58|502.06|500.14|502.06|500.14|501.5|499.58|0
1647446650000|2022-03-16 16:04:10|502.24|500.32|502.06|500.14|502.24|500.32|501.87|499.95|0
1647446670000|2022-03-16 16:04:30|501.87|499.95|501.87|499.95|501.87|499.95|501.87|499.95|0
1647446680000|2022-03-16 16:04:40|502.06|500.14|502.15|500.23|502.15|500.23|502.06|500.14|0
1647446690000|2022-03-16 16:04:50|502.06|500.14|501.87|499.95|502.43|500.51|501.87|499.95|0
1647446700000|2022-03-16 16:05:00|501.6|499.68|501.87|499.95|502.06|500.14|501.6|499.68|0
1647446710000|2022-03-16 16:05:10|502.24|500.32|502.43|500.51|502.43|500.51|502.24|500.32|0
1647446720000|2022-03-16 16:05:20|502.53|500.61|503.17|501.25|503.17|501.25|502.53|500.61|0
1647446730000|2022-03-16 16:05:30|502.99|501.07|502.24|500.32|502.99|501.07|502.24|500.32|0
1647446740000|2022-03-16 16:05:40|502.43|500.51|502.62|500.7|502.62|500.7|502.43|500.51|0
1647446750000|2022-03-16 16:05:50|502.8|500.88|503.36|501.44|503.36|501.44|502.8|500.88|0
1647446760000|2022-03-16 16:06:00|503.17|501.25|503.36|501.44|503.36|501.44|503.17|501.25|0
1647446770000|2022-03-16 16:06:10|503.17|501.25|503.92|502|503.92|502|503.17|501.25|0
1647446780000|2022-03-16 16:06:20|504.11|502.19|504.1|502.18|504.11|502.19|503.92|502|0
1647446790000|2022-03-16 16:06:30|503.92|502|503.73|501.81|504.1|502.18|503.73|501.81|0
1647446810000|2022-03-16 16:06:50|503.36|501.44|502.99|501.07|503.36|501.44|502.99|501.07|0
1647446820000|2022-03-16 16:07:00|503.17|501.25|502.62|500.7|503.17|501.25|502.62|500.7|0
1647446830000|2022-03-16 16:07:10|502.43|500.51|502.62|500.7|502.62|500.7|502.43|500.51|0
1647446840000|2022-03-16 16:07:20|502.43|500.51|502.8|500.88|502.8|500.88|502.24|500.32|0
1647446850000|2022-03-16 16:07:30|502.62|500.7|502.8|500.88|502.8|500.88|502.62|500.7|0
1647446860000|2022-03-16 16:07:40|502.24|500.32|502.08|500.48|502.24|500.48|501.71|499.95|0
1647446870000|2022-03-16 16:07:50|501.71|500.11|501.9|500.3|501.9|500.3|501.71|500.11|0
1647446880000|2022-03-16 16:08:00|502.27|500.67|502.08|500.48|502.27|500.67|502.08|500.48|0
1647446890000|2022-03-16 16:08:10|501.9|500.3|502.83|501.23|502.83|501.23|501.9|500.3|0
1647446900000|2022-03-16 16:08:20|503.01|501.41|503.01|501.41|503.01|501.41|503.01|501.41|0
1647446910000|2022-03-16 16:08:30|502.64|501.04|503.39|501.79|503.39|501.79|502.64|501.04|0
1647446920000|2022-03-16 16:08:40|503.2|501.6|503.57|501.97|503.57|501.97|502.83|501.23|0
1647446930000|2022-03-16 16:08:50|503.3|501.7|503.2|501.6|503.39|501.79|503.2|501.6|0
1647446940000|2022-03-16 16:09:00|503.39|501.79|502.27|500.67|503.39|501.79|502.27|500.67|0
1647446950000|2022-03-16 16:09:10|502.08|500.48|502.45|500.85|502.45|500.85|502.08|500.48|0
1647446960000|2022-03-16 16:09:20|503.01|501.41|503.2|501.6|503.2|501.6|502.83|501.23|0
1647446970000|2022-03-16 16:09:30|502.83|501.23|503.39|501.79|503.39|501.79|502.83|501.23|0
1647446980000|2022-03-16 16:09:40|503.76|502.16|503.57|501.97|503.76|502.16|503.57|501.97|0
1647446990000|2022-03-16 16:09:50|503.39|501.79|503.94|502.34|503.94|502.34|503.39|501.79|0
1647447000000|2022-03-16 16:10:00|504.13|502.53|503.94|502.34|504.32|502.72|503.94|502.34|0
1647447010000|2022-03-16 16:10:10|503.38|501.78|503.38|501.78|503.38|501.78|503.2|501.6|0
1647447020000|2022-03-16 16:10:20|503.76|502.16|504.13|502.53|504.13|502.53|503.76|502.16|0
1647447030000|2022-03-16 16:10:30|504.32|502.72|505.06|503.46|505.06|503.46|504.32|502.72|0
1647447040000|2022-03-16 16:10:40|505.16|503.56|505.06|503.46|505.16|503.56|505.06|503.46|0
1647447050000|2022-03-16 16:10:50|504.88|503.28|505.06|503.46|505.06|503.46|504.69|503.09|0
1647447060000|2022-03-16 16:11:00|504.88|503.28|504.88|503.28|504.88|503.28|504.88|503.28|0
1647447070000|2022-03-16 16:11:10|504.69|503.09|504.5|502.9|504.69|503.09|504.5|502.9|0
1647447080000|2022-03-16 16:11:20|504.32|502.72|503.76|502.16|504.32|502.72|503.76|502.16|0
1647447090000|2022-03-16 16:11:30|503.94|502.34|503.94|502.34|503.94|502.34|503.94|502.34|0
1647447100000|2022-03-16 16:11:40|504.13|502.53|503.94|502.34|504.13|502.53|503.94|502.34|0
1647447110000|2022-03-16 16:11:50|504.13|502.53|504.5|502.9|504.5|502.9|504.13|502.53|0
1647447120000|2022-03-16 16:12:00|504.69|503.09|504.69|503.09|504.88|503.28|504.69|503.09|0
1647447130000|2022-03-16 16:12:10|504.88|503.28|504.88|503.28|505.06|503.46|504.88|503.28|0
1647447140000|2022-03-16 16:12:20|505.06|503.46|505.25|503.65|505.25|503.65|505.06|503.46|0
1647447150000|2022-03-16 16:12:30|505.06|503.46|504.69|503.09|505.06|503.46|504.69|503.09|0
1647447160000|2022-03-16 16:12:40|504.87|503.27|505.06|503.46|505.06|503.46|504.87|503.27|0
1647447170000|2022-03-16 16:12:50|504.87|503.27|504.69|503.09|505.06|503.46|504.69|503.09|0
1647447180000|2022-03-16 16:13:00|504.87|503.27|504.87|503.27|505.06|503.46|504.87|503.27|0
1647447190000|2022-03-16 16:13:10|505.06|503.46|504.69|503.09|505.06|503.46|504.69|503.09|0
1647447200000|2022-03-16 16:13:20|505.06|503.46|504.87|503.27|505.06|503.46|504.87|503.27|0
1647447210000|2022-03-16 16:13:30|504.69|503.09|504.69|503.09|504.69|503.09|504.69|503.09|0
1647447220000|2022-03-16 16:13:40|504.87|503.27|504.87|503.27|504.87|503.27|504.87|503.27|0
1647447230000|2022-03-16 16:13:50|504.69|503.09|504.5|502.9|505.06|503.46|504.5|502.9|0
1647447240000|2022-03-16 16:14:00|504.87|503.27|505.06|503.46|505.06|503.46|504.87|503.27|0
1647447250000|2022-03-16 16:14:10|504.87|503.27|505.06|503.46|505.06|503.46|504.87|503.27|0
1647447260000|2022-03-16 16:14:20|505.25|503.65|504.87|503.27|505.25|503.65|504.87|503.27|0
1647447270000|2022-03-16 16:14:30|504.69|503.09|504.87|503.27|504.87|503.27|504.69|503.09|0
1647447280000|2022-03-16 16:14:40|504.97|503.37|504.87|503.27|504.97|503.37|504.87|503.27|0
1647447290000|2022-03-16 16:14:50|505.06|503.46|504.87|503.27|505.06|503.46|504.87|503.27|0
1647447300000|2022-03-16 16:15:00|504.41|502.81|504.13|502.53|504.87|503.27|504.13|502.53|0
1647447310000|2022-03-16 16:15:10|503.94|502.34|504.69|503.09|504.69|503.09|503.94|502.34|0
1647447320000|2022-03-16 16:15:20|504.78|503.18|505.25|503.65|505.25|503.65|504.78|503.18|0
1647447330000|2022-03-16 16:15:30|505.06|503.46|504.97|503.37|505.06|503.46|504.69|503.09|0
1647447340000|2022-03-16 16:15:40|504.87|503.27|504.97|503.37|504.97|503.37|504.87|503.27|0
1647447350000|2022-03-16 16:15:50|505.16|503.56|505.06|503.46|505.16|503.56|505.06|503.46|0
1647447360000|2022-03-16 16:16:00|504.87|503.27|504.87|503.27|504.87|503.27|504.31|502.71|0
1647447370000|2022-03-16 16:16:10|505.06|503.46|504.87|503.27|505.16|503.56|504.87|503.27|0
1647447380000|2022-03-16 16:16:20|504.69|503.09|505.25|503.65|505.25|503.65|504.69|503.09|0
1647447390000|2022-03-16 16:16:30|504.87|503.27|505.06|503.46|505.06|503.46|504.69|503.09|0
1647447400000|2022-03-16 16:16:40|504.87|503.27|504.69|503.09|504.87|503.27|504.69|503.09|0
1647447410000|2022-03-16 16:16:50|504.5|502.9|504.5|502.9|504.87|503.27|504.5|502.9|0
1647447420000|2022-03-16 16:17:00|503.76|502.16|503.67|502.07|503.76|502.16|503.67|502.07|0
1647447430000|2022-03-16 16:17:10|503.57|501.97|503.57|501.97|503.57|501.97|503.38|501.78|0
1647447440000|2022-03-16 16:17:20|503.75|502.15|503.75|502.15|503.75|502.15|503.75|502.15|0
1647447450000|2022-03-16 16:17:30|503.57|501.97|503.2|501.6|503.57|501.97|503.01|501.41|0
1647447460000|2022-03-16 16:17:40|503.01|501.41|502.82|501.22|503.01|501.41|502.82|501.22|0
1647447470000|2022-03-16 16:17:50|503.01|501.41|502.82|501.22|503.01|501.41|502.82|501.22|0
1647447480000|2022-03-16 16:18:00|503.01|501.41|503.67|502.07|503.67|502.07|503.01|501.41|0
1647447490000|2022-03-16 16:18:10|503.57|501.97|503.01|501.41|503.57|501.97|503.01|501.41|0
1647447500000|2022-03-16 16:18:20|502.82|501.22|503.2|501.6|503.2|501.6|502.82|501.22|0
1647447510000|2022-03-16 16:18:30|503.11|501.51|502.82|501.22|503.11|501.51|502.82|501.22|0
1647447520000|2022-03-16 16:18:40|503.01|501.41|503.38|501.78|503.38|501.78|503.01|501.41|0
1647447530000|2022-03-16 16:18:50|503.2|501.6|503.01|501.41|503.2|501.6|502.82|501.22|0
1647447540000|2022-03-16 16:19:00|503.2|501.6|503.38|501.78|503.38|501.78|503.2|501.6|0
1647447550000|2022-03-16 16:19:10|503.57|501.97|503.57|501.97|503.57|501.97|503.57|501.97|0
1647447560000|2022-03-16 16:19:20|503.38|501.78|503.2|501.6|503.38|501.78|503.2|501.6|0
1647447570000|2022-03-16 16:19:30|503.57|501.97|503.94|502.34|503.94|502.34|503.57|501.97|0
1647447580000|2022-03-16 16:19:40|504.31|502.71|503.57|501.97|504.31|502.71|503.57|501.97|0
1647447590000|2022-03-16 16:19:50|503.94|502.34|503.57|501.97|503.94|502.34|503.57|501.97|0
1647447600000|2022-03-16 16:20:00|503.94|502.34|504.13|502.53|504.13|502.53|503.94|502.34|0
1647447610000|2022-03-16 16:20:10|504.87|503.27|504.87|503.27|504.87|503.27|504.69|503.09|0
1647447620000|2022-03-16 16:20:20|504.78|503.18|504.69|503.09|504.78|503.18|504.31|502.71|0
1647447630000|2022-03-16 16:20:30|504.6|503|504.22|502.62|504.6|503|504.22|502.62|0
1647447640000|2022-03-16 16:20:40|504.31|502.71|503.94|502.34|504.31|502.71|503.94|502.34|0
1647447650000|2022-03-16 16:20:50|503.75|502.15|503.57|501.97|503.75|502.15|503.57|501.97|0
1647447660000|2022-03-16 16:21:00|503.38|501.78|503.2|501.6|503.38|501.78|503.2|501.6|0
1647447670000|2022-03-16 16:21:10|503.38|501.78|503.38|501.78|503.57|501.97|503.38|501.78|0
1647447680000|2022-03-16 16:21:20|503.29|501.69|503.19|501.59|503.29|501.69|503.01|501.41|0
1647447690000|2022-03-16 16:21:30|503.11|501.51|503.38|501.78|503.38|501.78|503.11|501.51|0
1647447700000|2022-03-16 16:21:40|503.19|501.59|502.64|501.04|503.19|501.59|502.64|501.04|0
1647447710000|2022-03-16 16:21:50|502.55|500.95|502.64|501.04|502.82|501.22|502.55|500.95|0
1647447720000|2022-03-16 16:22:00|503.01|501.41|503.85|502.25|503.85|502.25|503.01|501.41|0
1647447730000|2022-03-16 16:22:10|503.38|501.78|503.75|502.15|503.75|502.15|503.19|501.59|0
1647447740000|2022-03-16 16:22:20|503.85|502.25|504.5|502.9|504.5|502.9|503.85|502.25|0
1647447750000|2022-03-16 16:22:30|505.24|503.64|504.6|503|505.24|503.64|504.6|503|0
1647447760000|2022-03-16 16:22:40|504.31|502.71|503.94|502.34|504.31|502.71|503.94|502.34|0
1647447770000|2022-03-16 16:22:50|503.75|502.15|503.01|501.41|503.75|502.15|503.01|501.41|0
1647447780000|2022-03-16 16:23:00|502.82|501.22|502.82|501.22|503.01|501.41|502.82|501.22|0
1647447790000|2022-03-16 16:23:10|502.92|501.32|502.82|501.22|502.92|501.32|502.82|501.22|0
1647447800000|2022-03-16 16:23:20|503.19|501.59|503.38|501.78|503.38|501.78|503.01|501.41|0
1647447810000|2022-03-16 16:23:30|503.57|501.97|503.38|501.78|503.57|501.97|503.38|501.78|0
1647447820000|2022-03-16 16:23:40|503.57|501.97|503.75|502.15|503.75|502.15|503.57|501.97|0
1647447830000|2022-03-16 16:23:50|503.85|502.25|503.94|502.34|504.31|502.71|503.85|502.25|0
1647447840000|2022-03-16 16:24:00|503.75|502.15|504.31|502.71|504.31|502.71|503.75|502.15|0
1647447850000|2022-03-16 16:24:10|504.22|502.62|503.75|502.15|504.31|502.71|503.75|502.15|0
1647447860000|2022-03-16 16:24:20|504.04|502.44|504.5|502.9|504.5|502.9|504.04|502.44|0
1647447870000|2022-03-16 16:24:30|504.68|503.08|504.5|502.9|504.68|503.08|504.5|502.9|0
1647447880000|2022-03-16 16:24:40|504.87|503.27|504.68|503.08|504.87|503.27|504.68|503.08|0
1647447890000|2022-03-16 16:24:50|504.87|503.27|504.87|503.27|504.87|503.27|504.68|503.08|0
1647447900000|2022-03-16 16:25:00|505.24|503.64|505.8|504.2|506.09|504.49|505.24|503.64|0
1647447910000|2022-03-16 16:25:10|505.43|503.83|505.62|504.02|505.9|504.3|505.43|503.83|0
1647447920000|2022-03-16 16:25:20|505.43|503.83|505.8|504.2|505.8|504.2|505.43|503.83|0
1647447930000|2022-03-16 16:25:30|505.99|504.39|505.99|504.39|506.18|504.58|505.99|504.39|0
1647447940000|2022-03-16 16:25:40|506.36|504.76|505.99|504.39|506.36|504.76|505.8|504.2|0
1647447950000|2022-03-16 16:25:50|505.9|504.3|505.34|503.74|505.9|504.3|505.34|503.74|0
1647447960000|2022-03-16 16:26:00|505.43|503.83|505.8|504.2|506.18|504.58|505.43|503.83|0
1647447970000|2022-03-16 16:26:10|506.18|504.58|506.36|504.76|506.36|504.76|506.18|504.58|0
1647447980000|2022-03-16 16:26:20|506.18|504.58|506.18|504.58|506.18|504.58|505.99|504.39|0
1647447990000|2022-03-16 16:26:30|505.99|504.39|505.99|504.39|506.18|504.58|505.99|504.39|0
1647448000000|2022-03-16 16:26:40|505.62|504.02|506.55|504.95|506.74|505.14|505.62|504.02|0
1647448010000|2022-03-16 16:26:50|506.74|505.14|506.92|505.32|507.11|505.51|506.74|505.14|0
1647448020000|2022-03-16 16:27:00|506.74|505.14|507.86|506.26|507.86|506.26|506.74|505.14|0
1647448030000|2022-03-16 16:27:10|507.96|506.36|507.86|506.26|507.96|506.36|507.67|506.07|0
1647448040000|2022-03-16 16:27:20|508.05|506.45|507.86|506.26|508.23|506.63|507.86|506.26|0
1647448050000|2022-03-16 16:27:30|507.39|505.79|507.3|505.7|507.67|506.07|507.3|505.7|0
1647448060000|2022-03-16 16:27:40|507.67|506.07|507.67|506.07|507.67|506.07|507.48|505.88|0
1647448070000|2022-03-16 16:27:50|508.05|506.45|507.48|505.88|508.05|506.45|507.48|505.88|0
1647448080000|2022-03-16 16:28:00|507.39|505.79|508.05|506.45|508.23|506.63|507.39|505.79|0
1647448090000|2022-03-16 16:28:10|508.23|506.63|507.86|506.26|508.23|506.63|507.86|506.26|0
1647448100000|2022-03-16 16:28:20|507.67|506.07|507.48|505.88|507.86|506.26|507.48|505.88|0
1647448110000|2022-03-16 16:28:30|507.3|505.7|506.83|505.23|507.3|505.7|506.55|504.95|0
1647448120000|2022-03-16 16:28:40|506.92|505.32|506.36|504.76|506.92|505.32|506.18|504.58|0
1647448130000|2022-03-16 16:28:50|506.18|504.58|506.18|504.58|506.18|504.58|505.99|504.39|0
1647448140000|2022-03-16 16:29:00|506.27|504.67|505.99|504.39|506.36|504.76|505.62|504.02|0
1647448150000|2022-03-16 16:29:10|505.8|504.2|505.9|504.3|505.99|504.39|505.8|504.2|0
1647448160000|2022-03-16 16:29:20|505.62|504.02|505.8|504.2|505.99|504.39|505.62|504.02|0
1647448170000|2022-03-16 16:29:30|505.62|504.02|505.24|503.64|505.62|504.02|505.24|503.64|0
1647448180000|2022-03-16 16:29:40|504.87|503.27|505.06|503.46|505.06|503.46|504.87|503.27|0
1647448190000|2022-03-16 16:29:50|504.87|503.27|504.87|503.27|505.24|503.64|504.87|503.27|0
1647448200000|2022-03-16 16:30:00|504.68|503.08|504.31|502.71|504.68|503.08|504.31|502.71|0
1647448210000|2022-03-16 16:30:10|504.5|502.9|505.43|503.83|505.43|503.83|504.5|502.9|0
1647448220000|2022-03-16 16:30:20|505.24|503.64|504.68|503.08|505.24|503.64|504.68|503.08|0
1647448230000|2022-03-16 16:30:30|505.24|503.64|505.06|503.46|505.24|503.64|505.06|503.46|0
1647448240000|2022-03-16 16:30:40|505.24|503.64|505.06|503.46|505.24|503.64|505.06|503.46|0
1647448250000|2022-03-16 16:30:50|505.24|503.64|505.34|503.74|505.34|503.74|505.06|503.46|0
1647448260000|2022-03-16 16:31:00|505.24|503.64|505.71|504.11|505.71|504.11|505.24|503.64|0
1647448270000|2022-03-16 16:31:10|505.8|504.2|505.99|504.39|505.99|504.39|505.8|504.2|0
1647448280000|2022-03-16 16:31:20|506.09|504.49|505.43|503.83|506.09|504.49|505.43|503.83|0
1647448290000|2022-03-16 16:31:30|505.61|504.01|505.8|504.2|505.8|504.2|505.61|504.01|0
1647448300000|2022-03-16 16:31:40|505.71|504.11|505.05|503.45|505.71|504.11|505.05|503.45|0
1647448310000|2022-03-16 16:31:50|505.43|503.83|505.61|504.01|505.61|504.01|505.43|503.83|0
1647448320000|2022-03-16 16:32:00|505.24|503.64|505.61|504.01|505.61|504.01|505.05|503.45|0
1647448330000|2022-03-16 16:32:10|505.43|503.83|505.24|503.64|505.43|503.83|505.24|503.64|0
1647448340000|2022-03-16 16:32:20|505.34|503.74|505.24|503.64|505.43|503.83|505.24|503.64|0
1647448350000|2022-03-16 16:32:30|505.15|503.55|504.78|503.18|505.15|503.55|504.78|503.18|0
1647448360000|2022-03-16 16:32:40|504.68|503.08|504.87|503.27|504.87|503.27|504.68|503.08|0
1647448370000|2022-03-16 16:32:50|505.24|503.64|505.43|503.83|505.43|503.83|505.24|503.64|0
1647448380000|2022-03-16 16:33:00|505.24|503.64|504.31|502.71|505.24|503.64|504.31|502.71|0
1647448390000|2022-03-16 16:33:10|504.5|502.9|504.68|503.08|504.68|503.08|504.31|502.71|0
1647448400000|2022-03-16 16:33:20|504.5|502.9|504.12|502.52|504.5|502.9|504.12|502.52|0
1647448410000|2022-03-16 16:33:30|504.31|502.71|505.05|503.45|505.05|503.45|504.31|502.71|0
1647448420000|2022-03-16 16:33:40|505.43|503.83|504.31|502.71|505.43|503.83|504.31|502.71|0
1647448430000|2022-03-16 16:33:50|504.49|502.89|503.94|502.34|504.49|502.89|503.94|502.34|0
1647448440000|2022-03-16 16:34:00|504.12|502.52|505.05|503.45|505.24|503.64|504.12|502.52|0
1647448450000|2022-03-16 16:34:10|504.68|503.08|504.87|503.27|505.05|503.45|504.68|503.08|0
1647448460000|2022-03-16 16:34:20|505.05|503.45|505.05|503.45|505.24|503.64|504.87|503.27|0
1647448470000|2022-03-16 16:34:30|504.68|503.08|505.43|503.83|505.43|503.83|504.68|503.08|0
1647448480000|2022-03-16 16:34:40|505.05|503.45|505.61|504.01|505.8|504.2|505.05|503.45|0
1647448490000|2022-03-16 16:34:50|505.05|503.45|504.87|503.27|505.24|503.64|504.87|503.27|0
1647448500000|2022-03-16 16:35:00|504.68|503.08|504.68|503.08|504.68|503.08|504.49|502.89|0
1647448510000|2022-03-16 16:35:10|504.49|502.89|505.24|503.64|505.24|503.64|504.49|502.89|0
1647448520000|2022-03-16 16:35:20|505.43|503.83|505.9|504.3|505.9|504.3|505.43|503.83|0
1647448530000|2022-03-16 16:35:30|505.8|504.2|505.61|504.01|505.8|504.2|505.24|503.64|0
1647448540000|2022-03-16 16:35:40|505.43|503.83|506.17|504.57|506.17|504.57|505.43|503.83|0
1647448550000|2022-03-16 16:35:50|505.8|504.2|505.61|504.01|505.8|504.2|505.61|504.01|0
1647448560000|2022-03-16 16:36:00|505.8|504.2|506.17|504.57|506.17|504.57|505.8|504.2|0
1647448570000|2022-03-16 16:36:10|505.99|504.39|505.99|504.39|506.17|504.57|505.99|504.39|0
1647448580000|2022-03-16 16:36:20|506.17|504.57|505.99|504.39|506.55|504.95|505.99|504.39|0
1647448590000|2022-03-16 16:36:30|505.61|504.01|505.61|504.01|505.61|504.01|505.61|504.01|0
1647448600000|2022-03-16 16:36:40|505.8|504.2|505.8|504.2|505.8|504.2|505.61|504.01|0
1647448610000|2022-03-16 16:36:50|505.99|504.39|505.99|504.39|505.99|504.39|505.8|504.2|0
1647448620000|2022-03-16 16:37:00|505.8|504.2|505.61|504.01|506.08|504.48|505.61|504.01|0
1647448630000|2022-03-16 16:37:10|505.05|503.45|505.24|503.64|505.24|503.64|504.96|503.36|0
1647448640000|2022-03-16 16:37:20|505.61|504.01|505.05|503.45|505.61|504.01|505.05|503.45|0
1647448650000|2022-03-16 16:37:30|504.87|503.27|505.05|503.45|505.15|503.55|504.87|503.27|0
1647448660000|2022-03-16 16:37:40|505.24|503.64|504.96|503.36|505.24|503.64|504.96|503.36|0
1647448670000|2022-03-16 16:37:50|505.05|503.45|504.68|503.08|505.05|503.45|504.68|503.08|0
1647448680000|2022-03-16 16:38:00|504.49|502.89|505.61|504.01|505.61|504.01|504.49|502.89|0
1647448690000|2022-03-16 16:38:10|505.43|503.83|504.87|503.27|505.43|503.83|504.68|503.08|0
1647448700000|2022-03-16 16:38:20|505.05|503.45|505.61|504.01|505.61|504.01|505.05|503.45|0
1647448710000|2022-03-16 16:38:30|505.8|504.2|505.8|504.2|505.8|504.2|505.61|504.01|0
1647448720000|2022-03-16 16:38:40|505.99|504.39|506.83|505.23|506.83|505.23|505.99|504.39|0
1647448730000|2022-03-16 16:38:50|506.92|505.32|506.92|505.32|507.29|505.69|506.92|505.32|0
1647448740000|2022-03-16 16:39:00|507.29|505.69|507.29|505.69|507.29|505.69|507.11|505.51|0
1647448750000|2022-03-16 16:39:10|507.67|506.07|507.29|505.69|507.67|506.07|506.92|505.32|0
1647448760000|2022-03-16 16:39:20|507.48|505.88|507.85|506.25|507.85|506.25|507.48|505.88|0
1647448770000|2022-03-16 16:39:30|508.04|506.44|508.23|506.63|508.23|506.63|508.04|506.44|0
1647448780000|2022-03-16 16:39:40|508.42|506.82|509.16|507.56|509.16|507.56|508.42|506.82|0
1647448790000|2022-03-16 16:39:50|509.35|507.75|509.16|507.56|509.45|507.85|509.16|507.56|0
1647448800000|2022-03-16 16:40:00|509.54|507.94|509.73|508.13|510.1|508.5|509.54|507.94|0
1647448810000|2022-03-16 16:40:10|509.91|508.31|509.91|508.31|509.91|508.31|509.91|508.31|0
1647448820000|2022-03-16 16:40:20|509.54|507.94|509.73|508.13|509.73|508.13|509.35|507.75|0
1647448830000|2022-03-16 16:40:30|509.54|507.94|509.54|507.94|509.73|508.13|509.54|507.94|0
1647448840000|2022-03-16 16:40:40|509.73|508.13|509.54|507.94|509.73|508.13|509.54|507.94|0
1647448850000|2022-03-16 16:40:50|509.73|508.13|509.91|508.31|510.29|508.69|509.73|508.13|0
1647448860000|2022-03-16 16:41:00|509.73|508.13|509.91|508.31|510.01|508.41|509.73|508.13|0
1647448870000|2022-03-16 16:41:10|510.1|508.5|510.29|508.69|510.29|508.69|510.1|508.5|0
1647448880000|2022-03-16 16:41:20|510.1|508.5|509.91|508.31|510.2|508.6|509.91|508.31|0
1647448890000|2022-03-16 16:41:30|509.73|508.13|509.16|507.56|509.73|508.13|509.16|507.56|0
1647448900000|2022-03-16 16:41:40|509.35|507.75|509.16|507.56|509.35|507.75|509.16|507.56|0
1647448910000|2022-03-16 16:41:50|508.79|507.19|508.6|507|508.98|507.38|508.6|507|0
1647448920000|2022-03-16 16:42:00|508.23|506.63|507.76|506.16|508.23|506.63|507.67|506.07|0
1647448930000|2022-03-16 16:42:10|507.85|506.25|507.85|506.25|507.85|506.25|507.29|505.69|0
1647448940000|2022-03-16 16:42:20|507.67|506.07|507.11|505.51|507.67|506.07|507.11|505.51|0
1647448950000|2022-03-16 16:42:30|506.92|505.32|507.11|505.51|507.11|505.51|506.92|505.32|0
1647448960000|2022-03-16 16:42:40|506.92|505.32|507.29|505.69|507.29|505.69|506.92|505.32|0
1647448970000|2022-03-16 16:42:50|507.48|505.88|507.58|505.98|507.58|505.98|507.48|505.88|0
1647448980000|2022-03-16 16:43:00|507.29|505.69|506.73|505.13|507.29|505.69|506.73|505.13|0
1647448990000|2022-03-16 16:43:10|506.54|504.94|506.54|504.94|506.54|504.94|506.36|504.76|0
1647449000000|2022-03-16 16:43:20|505.98|504.38|506.64|505.04|506.64|505.04|505.98|504.38|0
1647449010000|2022-03-16 16:43:30|506.36|504.76|507.11|505.51|507.11|505.51|506.36|504.76|0
1647449020000|2022-03-16 16:43:40|506.92|505.32|506.54|504.94|506.92|505.32|506.54|504.94|0
1647449030000|2022-03-16 16:43:50|506.45|504.85|506.17|504.57|506.54|504.94|506.17|504.57|0
1647449040000|2022-03-16 16:44:00|505.98|504.38|505.24|503.64|505.98|504.38|505.24|503.64|0
1647449050000|2022-03-16 16:44:10|505.61|504.01|505.33|503.73|505.61|504.01|505.33|503.73|0
1647449060000|2022-03-16 16:44:20|505.24|503.64|505.24|503.64|505.24|503.64|505.05|503.45|0
1647449070000|2022-03-16 16:44:30|504.86|503.26|505.24|503.64|505.24|503.64|504.86|503.26|0
1647449080000|2022-03-16 16:44:40|505.42|503.82|505.61|504.01|505.61|504.01|505.42|503.82|0
1647449090000|2022-03-16 16:44:50|505.8|504.2|505.98|504.38|505.98|504.38|505.8|504.2|0
1647449100000|2022-03-16 16:45:00|505.8|504.2|506.36|504.76|506.36|504.76|505.8|504.2|0
1647449110000|2022-03-16 16:45:10|506.17|504.57|506.27|504.67|506.27|504.67|506.17|504.57|0
1647449120000|2022-03-16 16:45:20|506.54|504.94|506.92|505.32|506.92|505.32|506.36|504.76|0
1647449130000|2022-03-16 16:45:30|506.73|505.13|506.92|505.32|506.92|505.32|506.73|505.13|0
1647449140000|2022-03-16 16:45:40|506.73|505.13|506.92|505.32|506.92|505.32|506.73|505.13|0
1647449150000|2022-03-16 16:45:50|507.1|505.5|507.48|505.88|507.48|505.88|507.1|505.5|0
1647449160000|2022-03-16 16:46:00|507.85|506.25|510.66|509.06|510.66|509.06|507.67|506.07|0
1647449170000|2022-03-16 16:46:10|511.41|509.81|512.73|511.13|512.92|511.32|511.41|509.81|0
1647449180000|2022-03-16 16:46:20|512.54|510.94|514.23|512.63|514.23|512.63|512.54|510.94|0
1647449190000|2022-03-16 16:46:30|513.86|512.26|514.23|512.63|514.23|512.63|513.29|511.69|0
1647449200000|2022-03-16 16:46:40|514.33|512.73|513.77|512.17|514.42|512.82|513.77|512.17|0
1647449210000|2022-03-16 16:46:50|513.48|511.88|513.86|512.26|513.86|512.26|513.1|511.5|0
1647449220000|2022-03-16 16:47:00|514.42|512.82|513.86|512.26|514.42|512.82|513.67|512.07|0
1647449230000|2022-03-16 16:47:10|514.04|512.44|512.92|511.32|514.04|512.44|512.92|511.32|0
1647449240000|2022-03-16 16:47:20|513.48|511.88|513.1|511.5|513.48|511.88|512.92|511.32|0
1647449250000|2022-03-16 16:47:30|512.54|510.94|512.73|511.13|513.01|511.41|512.54|510.94|0
1647449260000|2022-03-16 16:47:40|512.92|511.32|513.1|511.5|513.1|511.5|512.73|511.13|0
1647449270000|2022-03-16 16:47:50|513.86|512.26|513.1|511.5|514.04|512.44|513.1|511.5|0
1647449280000|2022-03-16 16:48:00|512.92|511.32|513.67|512.07|513.67|512.07|512.92|511.32|0
1647449290000|2022-03-16 16:48:10|513.48|511.88|514.8|513.2|514.8|513.2|513.48|511.88|0
1647449300000|2022-03-16 16:48:20|514.04|512.44|514.04|512.44|514.23|512.63|514.04|512.44|0
1647449310000|2022-03-16 16:48:30|517.06|515.46|516.31|514.71|517.06|515.46|516.31|514.71|0
1647449320000|2022-03-16 16:48:40|517.16|515.56|517.35|515.75|517.82|516.22|517.16|515.56|0
1647449330000|2022-03-16 16:48:50|517.25|515.65|517.73|516.13|518.19|516.59|517.25|515.65|0
1647449340000|2022-03-16 16:49:00|518.01|516.41|517.44|515.84|518.01|516.41|517.44|515.84|0
1647449350000|2022-03-16 16:49:10|517.63|516.03|517.06|515.46|517.82|516.22|517.06|515.46|0
1647449360000|2022-03-16 16:49:20|517.25|515.65|517.82|516.22|517.82|516.22|517.16|515.56|0
1647449370000|2022-03-16 16:49:30|517.06|515.46|517.25|515.65|517.25|515.65|517.06|515.46|0
1647449380000|2022-03-16 16:49:40|517.06|515.46|517.06|515.46|517.16|515.56|517.06|515.46|0
1647449390000|2022-03-16 16:49:50|517.44|515.84|517.16|515.56|517.44|515.84|517.16|515.56|0
1647449400000|2022-03-16 16:50:00|516.87|515.27|517.06|515.46|517.25|515.65|516.87|515.27|0
1647449410000|2022-03-16 16:50:10|516.87|515.27|517.06|515.46|517.25|515.65|516.87|515.27|0
1647449420000|2022-03-16 16:50:20|516.31|514.71|515.93|514.33|516.31|514.71|515.84|514.24|0
1647449430000|2022-03-16 16:50:30|516.12|514.52|516.3|514.7|516.3|514.7|515.93|514.33|0
1647449440000|2022-03-16 16:50:40|516.12|514.52|516.59|514.99|516.68|515.08|516.12|514.52|0
1647449450000|2022-03-16 16:50:50|516.49|514.89|517.25|515.65|517.25|515.65|516.49|514.89|0
1647449460000|2022-03-16 16:51:00|517.54|515.94|518.38|516.78|518.38|516.78|517.54|515.94|0
1647449470000|2022-03-16 16:51:10|518.57|516.97|518|516.4|518.57|516.97|518|516.4|0
1647449480000|2022-03-16 16:51:20|517.63|516.03|517.44|515.84|517.82|516.22|517.44|515.84|0
1647449490000|2022-03-16 16:51:30|517.25|515.65|516.87|515.27|517.25|515.65|516.87|515.27|0
1647449500000|2022-03-16 16:51:40|516.49|514.89|516.12|514.52|516.68|515.08|516.12|514.52|0
1647449510000|2022-03-16 16:51:50|515.17|513.57|515.55|513.95|515.74|514.14|515.17|513.57|0
1647449520000|2022-03-16 16:52:00|515.74|514.14|515.46|513.86|515.74|514.14|515.36|513.76|0
1647449530000|2022-03-16 16:52:10|515.17|513.57|514.8|513.2|515.17|513.57|514.52|512.92|0
1647449540000|2022-03-16 16:52:20|515.27|513.67|516.12|514.52|516.12|514.52|515.27|513.67|0
1647449550000|2022-03-16 16:52:30|515.93|514.33|516.68|515.08|516.68|515.08|515.93|514.33|0
1647449560000|2022-03-16 16:52:40|516.87|515.27|517.06|515.46|517.25|515.65|516.87|515.27|0
1647449570000|2022-03-16 16:52:50|517.54|515.94|517.63|516.03|517.63|516.03|517.54|515.94|0
1647449580000|2022-03-16 16:53:00|518|516.4|518.38|516.78|518.57|516.97|518|516.4|0
1647449590000|2022-03-16 16:53:10|518|516.4|518|516.4|518.19|516.59|518|516.4|0
1647449600000|2022-03-16 16:53:20|517.91|516.31|516.68|515.08|517.91|516.31|516.68|515.08|0
1647449610000|2022-03-16 16:53:30|516.49|514.89|516.87|515.27|516.87|515.27|516.49|514.89|0
1647449620000|2022-03-16 16:53:40|516.68|515.08|516.68|515.08|516.68|515.08|516.49|514.89|0
1647449630000|2022-03-16 16:53:50|516.87|515.27|517.06|515.46|517.06|515.46|516.78|515.18|0
1647449640000|2022-03-16 16:54:00|517.25|515.65|517.06|515.46|517.63|516.03|516.97|515.37|0
1647449650000|2022-03-16 16:54:10|516.68|515.08|515.74|514.14|516.68|515.08|515.36|513.76|0
1647449660000|2022-03-16 16:54:20|515.36|513.76|515.55|513.95|515.55|513.95|515.27|513.67|0
1647449670000|2022-03-16 16:54:30|515.36|513.76|514.98|513.38|515.36|513.76|514.98|513.38|0
1647449680000|2022-03-16 16:54:40|515.36|513.76|515.46|513.86|515.46|513.86|515.17|513.57|0
1647449690000|2022-03-16 16:54:50|515.55|513.95|515.74|514.14|515.74|514.14|515.36|513.76|0
1647449700000|2022-03-16 16:55:00|516.3|514.7|517.06|515.46|517.06|515.46|516.3|514.7|0
1647449710000|2022-03-16 16:55:10|516.87|515.27|516.4|514.8|517.06|515.46|516.4|514.8|0
1647449720000|2022-03-16 16:55:20|516.11|514.51|516.3|514.7|516.3|514.7|516.11|514.51|0
1647449730000|2022-03-16 16:55:30|515.74|514.14|516.49|514.89|516.49|514.89|515.74|514.14|0
1647449740000|2022-03-16 16:55:40|516.68|515.08|516.68|515.08|516.87|515.27|516.68|515.08|0
1647449750000|2022-03-16 16:55:50|516.49|514.89|516.87|515.27|516.87|515.27|516.11|514.51|0
1647449760000|2022-03-16 16:56:00|517.06|515.46|517.06|515.46|517.06|515.46|517.06|515.46|0
1647449770000|2022-03-16 16:56:10|516.87|515.27|516.21|514.61|516.87|515.27|516.21|514.61|0
1647449780000|2022-03-16 16:56:20|516.11|514.51|515.36|513.76|516.11|514.51|515.36|513.76|0
1647449790000|2022-03-16 16:56:30|516.4|514.8|516.49|514.89|516.49|514.89|516.11|514.51|0
1647449800000|2022-03-16 16:56:40|516.4|514.8|515.93|514.33|516.4|514.8|515.93|514.33|0
1647449810000|2022-03-16 16:56:50|515.74|514.14|515.84|514.24|516.11|514.51|515.74|514.14|0
1647449820000|2022-03-16 16:57:00|515.93|514.33|516.49|514.89|516.49|514.89|515.93|514.33|0
1647449830000|2022-03-16 16:57:10|516.4|514.8|517.44|515.84|517.44|515.84|516.11|514.51|0
1647449840000|2022-03-16 16:57:20|517.81|516.21|516.87|515.27|517.81|516.21|516.87|515.27|0
1647449850000|2022-03-16 16:57:30|516.78|515.18|516.87|515.27|517.06|515.46|516.78|515.18|0
1647449860000|2022-03-16 16:57:40|516.4|514.8|516.49|514.89|516.49|514.89|516.11|514.51|0
1647449870000|2022-03-16 16:57:50|516.3|514.7|516.49|514.89|516.87|515.27|516.3|514.7|0
1647449880000|2022-03-16 16:58:00|516.87|515.27|516.68|515.08|516.87|515.27|516.68|515.08|0
1647449890000|2022-03-16 16:58:10|516.87|515.27|516.68|515.08|516.87|515.27|516.68|515.08|0
1647449900000|2022-03-16 16:58:20|516.49|514.89|516.87|515.27|516.87|515.27|516.49|514.89|0
1647449910000|2022-03-16 16:58:30|516.49|514.89|516.49|514.89|516.68|515.08|516.49|514.89|0
1647449920000|2022-03-16 16:58:40|516.3|514.7|516.3|514.7|516.49|514.89|516.3|514.7|0
1647449930000|2022-03-16 16:58:50|516.11|514.51|516.11|514.51|516.11|514.51|515.74|514.14|0
1647449940000|2022-03-16 16:59:00|516.3|514.7|516.02|514.42|516.3|514.7|516.02|514.42|0
1647449950000|2022-03-16 16:59:10|515.92|514.32|515.55|513.95|515.92|514.32|515.36|513.76|0
1647449960000|2022-03-16 16:59:20|515.08|513.48|514.98|513.38|515.17|513.57|514.98|513.38|0
1647449970000|2022-03-16 16:59:30|514.79|513.19|514.79|513.19|514.98|513.38|514.79|513.19|0
1647449980000|2022-03-16 16:59:40|514.42|512.82|514.61|513.01|514.61|513.01|514.42|512.82|0
1647449990000|2022-03-16 16:59:50|514.98|513.38|514.98|513.38|515.17|513.57|514.98|513.38|0
1647450000000|2022-03-16 17:00:00|514.79|513.19|514.79|513.19|514.98|513.38|514.79|513.19|0
1647450010000|2022-03-16 17:00:10|514.89|513.29|514.89|513.29|514.89|513.29|514.89|513.29|0
1647450020000|2022-03-16 17:00:20|514.61|513.01|514.89|513.29|514.98|513.38|514.61|513.01|0
1647450030000|2022-03-16 17:00:30|514.79|513.19|514.61|513.01|514.79|513.19|514.61|513.01|0
1647450040000|2022-03-16 17:00:40|514.42|512.82|514.23|512.63|514.79|513.19|514.23|512.63|0
1647450050000|2022-03-16 17:00:50|514.42|512.82|514.6|513|514.6|513|514.42|512.82|0
1647450060000|2022-03-16 17:01:00|514.79|513.19|514.23|512.63|514.79|513.19|514.04|512.44|0
1647450070000|2022-03-16 17:01:10|514.14|512.54|514.42|512.82|514.42|512.82|513.95|512.35|0
1647450080000|2022-03-16 17:01:20|514.14|512.54|513.29|511.69|514.14|512.54|513.29|511.69|0
1647450090000|2022-03-16 17:01:30|513.48|511.88|514.6|513|514.6|513|513.48|511.88|0
1647450100000|2022-03-16 17:01:40|514.42|512.82|515.55|513.95|515.55|513.95|514.42|512.82|0
1647450110000|2022-03-16 17:01:50|516.11|514.51|516.11|514.51|516.11|514.51|516.11|514.51|0
1647450120000|2022-03-16 17:02:00|515.74|514.14|515.92|514.32|515.92|514.32|515.74|514.14|0
1647450130000|2022-03-16 17:02:10|516.21|514.61|516.49|514.89|516.49|514.89|516.11|514.51|0
1647450140000|2022-03-16 17:02:20|517.06|515.46|516.59|514.99|517.24|515.64|516.59|514.99|0
1647450150000|2022-03-16 17:02:30|516.49|514.89|515.92|514.32|516.49|514.89|515.74|514.14|0
1647450160000|2022-03-16 17:02:40|516.11|514.51|516.3|514.7|516.49|514.89|516.11|514.51|0
1647450170000|2022-03-16 17:02:50|516.49|514.89|516.87|515.27|516.87|515.27|516.49|514.89|0
1647450180000|2022-03-16 17:03:00|516.78|515.18|517.15|515.55|517.15|515.55|516.68|515.08|0
1647450190000|2022-03-16 17:03:10|517.06|515.46|516.68|515.08|517.06|515.46|516.68|515.08|0
1647450200000|2022-03-16 17:03:20|516.87|515.27|517.24|515.64|517.24|515.64|516.87|515.27|0
1647450210000|2022-03-16 17:03:30|517.43|515.83|517.81|516.21|517.81|516.21|517.43|515.83|0
1647450220000|2022-03-16 17:03:40|517.62|516.02|517.24|515.64|517.81|516.21|517.24|515.64|0
1647450230000|2022-03-16 17:03:50|517.15|515.55|516.59|514.99|517.15|515.55|516.59|514.99|0
1647450240000|2022-03-16 17:04:00|516.68|515.08|516.49|514.89|516.68|515.08|516.3|514.7|0
1647450250000|2022-03-16 17:04:10|516.68|515.08|516.96|515.36|517.06|515.46|516.68|515.08|0
1647450260000|2022-03-16 17:04:20|517.24|515.64|517.81|516.21|517.81|516.21|517.24|515.64|0
1647450270000|2022-03-16 17:04:30|518|516.4|518.19|516.59|518.19|516.59|517.81|516.21|0
1647450280000|2022-03-16 17:04:40|518|516.4|517.62|516.02|518|516.4|517.62|516.02|0
1647450290000|2022-03-16 17:04:50|517.43|515.83|517.43|515.83|517.43|515.83|517.43|515.83|0
1647450300000|2022-03-16 17:05:00|517.62|516.02|518|516.4|518|516.4|517.62|516.02|0
1647450310000|2022-03-16 17:05:10|518.76|517.16|517.62|516.02|518.76|517.16|517.62|516.02|0
1647450320000|2022-03-16 17:05:20|517.81|516.21|515.92|514.32|517.81|516.21|515.92|514.32|0
1647450330000|2022-03-16 17:05:30|516.11|514.51|515.73|514.13|516.11|514.51|515.73|514.13|0
1647450340000|2022-03-16 17:05:40|516.11|514.51|516.68|515.08|516.68|515.08|516.11|514.51|0
1647450350000|2022-03-16 17:05:50|516.49|514.89|516.68|515.08|516.78|515.18|516.49|514.89|0
1647450360000|2022-03-16 17:06:00|517.24|515.64|517.62|516.02|517.62|516.02|517.24|515.64|0
1647450370000|2022-03-16 17:06:10|517.81|516.21|518.94|517.34|518.94|517.34|517.81|516.21|0
1647450380000|2022-03-16 17:06:20|519.13|517.53|518.19|516.59|519.13|517.53|518.19|516.59|0
1647450390000|2022-03-16 17:06:30|518.38|516.78|519.89|518.29|519.89|518.29|518.19|516.59|0
1647450400000|2022-03-16 17:06:40|520.08|518.48|520.27|518.67|520.46|518.86|520.08|518.48|0
1647450410000|2022-03-16 17:06:50|520.08|518.48|520.84|519.24|520.84|519.24|520.08|518.48|0
1647450420000|2022-03-16 17:07:00|520.65|519.05|519.7|518.1|520.65|519.05|519.7|518.1|0
1647450430000|2022-03-16 17:07:10|519.61|518.01|519.13|517.53|519.61|518.01|518.94|517.34|0
1647450440000|2022-03-16 17:07:20|518.94|517.34|519.42|517.82|519.42|517.82|518.94|517.34|0
1647450450000|2022-03-16 17:07:30|519.13|517.53|518.38|516.78|519.13|517.53|518.19|516.59|0
1647450460000|2022-03-16 17:07:40|518.57|516.97|520.08|518.48|520.08|518.48|518.57|516.97|0
1647450470000|2022-03-16 17:07:50|519.89|518.29|521.03|519.43|521.03|519.43|519.89|518.29|0
1647450480000|2022-03-16 17:08:00|521.41|519.81|521.41|519.81|521.6|520|521.41|519.81|0
1647450490000|2022-03-16 17:08:10|521.6|520|522.73|521.13|522.73|521.13|521.41|519.81|0
1647450500000|2022-03-16 17:08:20|523.3|521.7|522.92|521.32|523.49|521.89|522.92|521.32|0
1647450510000|2022-03-16 17:08:30|522.35|520.75|522.73|521.13|522.83|521.23|522.35|520.75|0
1647450520000|2022-03-16 17:08:40|522.35|520.75|523.11|521.51|523.11|521.51|522.35|520.75|0
1647450530000|2022-03-16 17:08:50|523.3|521.7|522.73|521.13|523.3|521.7|522.73|521.13|0
1647450540000|2022-03-16 17:09:00|522.92|521.32|523.49|521.89|523.49|521.89|522.73|521.13|0
1647450550000|2022-03-16 17:09:10|523.68|522.08|524.63|523.03|524.63|523.03|523.68|522.08|0
1647450560000|2022-03-16 17:09:20|524.25|522.65|524.44|522.84|524.44|522.84|524.25|522.65|0
1647450570000|2022-03-16 17:09:30|524.63|523.03|523.68|522.08|524.63|523.03|523.68|522.08|0
1647450580000|2022-03-16 17:09:40|523.49|521.89|523.3|521.7|523.49|521.89|523.3|521.7|0
1647450590000|2022-03-16 17:09:50|523.87|522.27|524.16|522.56|524.16|522.56|523.87|522.27|0
1647450600000|2022-03-16 17:10:00|524.25|522.65|524.63|523.03|524.63|523.03|524.25|522.65|0
1647450610000|2022-03-16 17:10:10|524.82|523.22|524.44|522.84|524.82|523.22|524.25|522.65|0
1647450620000|2022-03-16 17:10:20|524.63|523.03|525.4|523.8|525.4|523.8|524.44|522.84|0
1647450630000|2022-03-16 17:10:30|525.88|524.28|525.78|524.18|525.88|524.28|525.78|524.18|0
1647450640000|2022-03-16 17:10:40|525.97|524.37|525.97|524.37|525.97|524.37|525.59|523.99|0
1647450650000|2022-03-16 17:10:50|526.35|524.75|527.21|525.61|527.21|525.61|526.35|524.75|0
1647450660000|2022-03-16 17:11:00|526.73|525.13|526.73|525.13|526.73|525.13|526.16|524.56|0
1647450670000|2022-03-16 17:11:10|526.92|525.32|527.11|525.51|527.21|525.61|526.92|525.32|0
1647450680000|2022-03-16 17:11:20|527.3|525.7|527.11|525.51|527.3|525.7|527.11|525.51|0
1647450690000|2022-03-16 17:11:30|527.21|525.61|525.97|524.37|527.21|525.61|525.97|524.37|0
1647450700000|2022-03-16 17:11:40|525.2|523.6|525.2|523.6|525.97|524.37|525.2|523.6|0
1647450710000|2022-03-16 17:11:50|525.4|523.8|524.92|523.32|525.59|523.99|524.92|523.32|0
1647450720000|2022-03-16 17:12:00|523.87|522.27|524.06|522.46|524.63|523.03|523.87|522.27|0
1647450730000|2022-03-16 17:12:10|523.87|522.27|524.25|522.65|524.25|522.65|523.68|522.08|0
1647450740000|2022-03-16 17:12:20|524.44|522.84|524.44|522.84|524.44|522.84|524.25|522.65|0
1647450750000|2022-03-16 17:12:30|524.82|523.22|524.63|523.03|525.01|523.41|524.44|522.84|0
1647450760000|2022-03-16 17:12:40|524.06|522.46|523.49|521.89|524.06|522.46|523.49|521.89|0
1647450770000|2022-03-16 17:12:50|523.59|521.99|524.63|523.03|524.63|523.03|523.59|521.99|0
1647450780000|2022-03-16 17:13:00|525.2|523.6|525.01|523.41|525.2|523.6|524.82|523.22|0
1647450790000|2022-03-16 17:13:10|525.2|523.6|525.39|523.79|525.39|523.79|525.2|523.6|0
1647450800000|2022-03-16 17:13:20|525.58|523.98|525.78|524.18|526.06|524.46|525.58|523.98|0
1647450810000|2022-03-16 17:13:30|525.58|523.98|525.39|523.79|525.58|523.98|525.39|523.79|0
1647450820000|2022-03-16 17:13:40|525.01|523.41|524.35|522.75|525.01|523.41|524.35|522.75|0
1647450830000|2022-03-16 17:13:50|524.25|522.65|524.25|522.65|524.44|522.84|524.25|522.65|0
1647450840000|2022-03-16 17:14:00|524.44|522.84|524.44|522.84|524.44|522.84|524.25|522.65|0
1647450850000|2022-03-16 17:14:10|524.25|522.65|524.44|522.84|524.44|522.84|524.25|522.65|0
1647450860000|2022-03-16 17:14:20|523.87|522.27|523.97|522.37|523.97|522.37|523.78|522.18|0
1647450870000|2022-03-16 17:14:30|524.06|522.46|524.25|522.65|524.25|522.65|523.87|522.27|0
1647450880000|2022-03-16 17:14:40|524.63|523.03|525.2|523.6|525.2|523.6|524.63|523.03|0
1647450890000|2022-03-16 17:14:50|525.01|523.41|524.44|522.84|525.2|523.6|524.44|522.84|0
1647450900000|2022-03-16 17:15:00|524.35|522.75|525.2|523.6|525.2|523.6|524.35|522.75|0
1647450910000|2022-03-16 17:15:10|524.44|522.84|524.44|522.84|524.44|522.84|523.68|522.08|0
1647450920000|2022-03-16 17:15:20|524.06|522.46|524.44|522.84|524.44|522.84|523.87|522.27|0
1647450930000|2022-03-16 17:15:30|523.87|522.27|523.68|522.08|523.87|522.27|523.68|522.08|0
1647450940000|2022-03-16 17:15:40|523.3|521.7|523.3|521.7|523.3|521.7|522.92|521.32|0
1647450950000|2022-03-16 17:15:50|522.92|521.32|523.11|521.51|523.11|521.51|522.92|521.32|0
1647450960000|2022-03-16 17:16:00|523.21|521.61|523.3|521.7|523.87|522.27|523.21|521.61|0
1647450970000|2022-03-16 17:16:10|523.11|521.51|522.92|521.32|523.68|522.08|522.92|521.32|0
1647450980000|2022-03-16 17:16:20|523.11|521.51|523.11|521.51|523.3|521.7|523.11|521.51|0
1647450990000|2022-03-16 17:16:30|523.3|521.7|524.25|522.65|524.25|522.65|523.3|521.7|0
1647451000000|2022-03-16 17:16:40|524.06|522.46|524.44|522.84|524.44|522.84|524.06|522.46|0
1647451010000|2022-03-16 17:16:50|524.06|522.46|524.06|522.46|524.06|522.46|523.68|522.08|0
1647451020000|2022-03-16 17:17:00|523.49|521.89|523.3|521.7|523.87|522.27|523.3|521.7|0
1647451030000|2022-03-16 17:17:10|523.68|522.08|523.87|522.27|523.87|522.27|523.49|521.89|0
1647451040000|2022-03-16 17:17:20|524.06|522.46|524.44|522.84|524.44|522.84|524.06|522.46|0
1647451050000|2022-03-16 17:17:30|524.73|523.13|524.63|523.03|524.82|523.22|524.63|523.03|0
1647451060000|2022-03-16 17:17:40|525.2|523.6|524.82|523.22|525.39|523.79|524.82|523.22|0
1647451070000|2022-03-16 17:17:50|524.63|523.03|524.25|522.65|524.63|523.03|524.25|522.65|0
1647451080000|2022-03-16 17:18:00|524.06|522.46|523.68|522.08|524.06|522.46|523.68|522.08|0
1647451090000|2022-03-16 17:18:10|523.97|522.37|524.44|522.84|524.44|522.84|523.87|522.27|0
1647451100000|2022-03-16 17:18:20|524.35|522.75|523.87|522.27|524.35|522.75|523.87|522.27|0
1647451110000|2022-03-16 17:18:30|524.06|522.46|524.25|522.65|524.25|522.65|523.87|522.27|0
1647451120000|2022-03-16 17:18:40|523.97|522.37|523.68|522.08|524.06|522.46|523.68|522.08|0
1647451130000|2022-03-16 17:18:50|523.78|522.18|523.49|521.89|523.87|522.27|523.49|521.89|0
1647451140000|2022-03-16 17:19:00|523.11|521.51|523.4|521.8|523.4|521.8|523.11|521.51|0
1647451150000|2022-03-16 17:19:10|523.49|521.89|523.3|521.7|523.59|521.99|523.3|521.7|0
1647451160000|2022-03-16 17:19:20|523.4|521.8|524.44|522.84|524.44|522.84|523.4|521.8|0
1647451170000|2022-03-16 17:19:30|524.63|523.03|524.44|522.84|524.63|523.03|524.44|522.84|0
1647451180000|2022-03-16 17:19:40|524.06|522.46|524.06|522.46|524.06|522.46|523.49|521.89|0
1647451190000|2022-03-16 17:19:50|523.87|522.27|523.68|522.08|523.87|522.27|523.68|522.08|0
1647451200000|2022-03-16 17:20:00|523.11|521.51|523.87|522.27|524.06|522.46|523.11|521.51|0
1647451210000|2022-03-16 17:20:10|523.49|521.89|522.92|521.32|523.49|521.89|522.92|521.32|0
1647451220000|2022-03-16 17:20:20|523.11|521.51|524.16|522.56|524.16|522.56|523.11|521.51|0
1647451230000|2022-03-16 17:20:30|524.25|522.65|524.25|522.65|524.44|522.84|524.25|522.65|0
1647451240000|2022-03-16 17:20:40|524.06|522.46|524.06|522.46|524.25|522.65|524.06|522.46|0
1647451250000|2022-03-16 17:20:50|523.87|522.27|523.68|522.08|524.06|522.46|523.68|522.08|0
1647451260000|2022-03-16 17:21:00|523.97|522.37|525.01|523.41|525.01|523.41|523.97|522.37|0
1647451270000|2022-03-16 17:21:10|525.58|523.98|525.3|523.7|525.58|523.98|525.3|523.7|0
1647451280000|2022-03-16 17:21:20|525.39|523.79|525.58|523.98|525.58|523.98|525.39|523.79|0
1647451290000|2022-03-16 17:21:30|525.49|523.89|525.39|523.79|525.58|523.98|525.39|523.79|0
1647451300000|2022-03-16 17:21:40|525.77|524.17|525.77|524.17|525.96|524.36|525.77|524.17|0
1647451310000|2022-03-16 17:21:50|525.96|524.36|526.15|524.55|526.15|524.55|525.96|524.36|0
1647451320000|2022-03-16 17:22:00|525.87|524.27|525.87|524.27|525.87|524.27|525.77|524.17|0
1647451330000|2022-03-16 17:22:10|526.15|524.55|525.96|524.36|526.15|524.55|525.87|524.27|0
1647451340000|2022-03-16 17:22:20|525.39|523.79|525.3|523.7|525.39|523.79|525.2|523.6|0
1647451350000|2022-03-16 17:22:30|525.39|523.79|525.01|523.41|525.39|523.79|525.01|523.41|0
1647451360000|2022-03-16 17:22:40|524.82|523.22|524.82|523.22|524.82|523.22|524.63|523.03|0
1647451370000|2022-03-16 17:22:50|525.01|523.41|525.01|523.41|525.01|523.41|524.63|523.03|0
1647451380000|2022-03-16 17:23:00|525.2|523.6|524.06|522.46|525.2|523.6|524.06|522.46|0
1647451390000|2022-03-16 17:23:10|523.87|522.27|523.68|522.08|524.06|522.46|523.68|522.08|0
1647451400000|2022-03-16 17:23:20|524.25|522.65|525.39|523.79|525.77|524.17|524.25|522.65|0
1647451410000|2022-03-16 17:23:30|525.58|523.98|524.44|522.84|525.58|523.98|524.44|522.84|0
1647451420000|2022-03-16 17:23:40|524.82|523.22|524.25|522.65|524.82|523.22|524.25|522.65|0
1647451430000|2022-03-16 17:23:50|524.44|522.84|524.06|522.46|524.63|523.03|524.06|522.46|0
1647451440000|2022-03-16 17:24:00|523.11|521.51|522.92|521.32|523.11|521.51|522.73|521.13|0
1647451450000|2022-03-16 17:24:10|522.35|520.75|521.97|520.37|522.35|520.75|521.78|520.18|0
1647451460000|2022-03-16 17:24:20|521.21|519.61|520.83|519.23|521.21|519.61|520.83|519.23|0
1647451470000|2022-03-16 17:24:30|521.02|519.42|522.54|520.94|522.54|520.94|521.02|519.42|0
1647451480000|2022-03-16 17:24:40|522.73|521.13|522.92|521.32|522.92|521.32|522.54|520.94|0
1647451490000|2022-03-16 17:24:50|522.16|520.56|521.78|520.18|522.16|520.56|521.59|519.99|0
1647451500000|2022-03-16 17:25:00|521.59|519.99|521.78|520.18|522.16|520.56|521.59|519.99|0
1647451510000|2022-03-16 17:25:10|521.69|520.09|522.54|520.94|522.54|520.94|521.69|520.09|0
1647451520000|2022-03-16 17:25:20|522.73|521.13|523.49|521.89|523.68|522.08|522.73|521.13|0
1647451530000|2022-03-16 17:25:30|523.11|521.51|522.54|520.94|523.11|521.51|522.54|520.94|0
1647451540000|2022-03-16 17:25:40|522.35|520.75|522.54|520.94|522.73|521.13|522.35|520.75|0
1647451550000|2022-03-16 17:25:50|522.73|521.13|522.92|521.32|523.11|521.51|522.73|521.13|0
1647451560000|2022-03-16 17:26:00|522.73|521.13|522.92|521.32|522.92|521.32|522.54|520.94|0
1647451570000|2022-03-16 17:26:10|523.3|521.7|523.11|521.51|523.3|521.7|523.11|521.51|0
1647451580000|2022-03-16 17:26:20|522.92|521.32|522.73|521.13|523.11|521.51|522.73|521.13|0
1647451590000|2022-03-16 17:26:30|522.16|520.56|522.54|520.94|522.54|520.94|522.16|520.56|0
1647451600000|2022-03-16 17:26:40|522.73|521.13|523.11|521.51|523.11|521.51|522.73|521.13|0
1647451610000|2022-03-16 17:26:50|522.83|521.23|522.35|520.75|522.83|521.23|522.35|520.75|0
1647451620000|2022-03-16 17:27:00|522.16|520.56|522.16|520.56|522.54|520.94|522.16|520.56|0
1647451630000|2022-03-16 17:27:10|522.35|520.75|521.59|519.99|522.35|520.75|521.59|519.99|0
1647451640000|2022-03-16 17:27:20|521.97|520.37|522.54|520.94|522.73|521.13|521.97|520.37|0
1647451650000|2022-03-16 17:27:30|523.87|522.27|523.87|522.27|524.16|522.56|523.87|522.27|0
1647451660000|2022-03-16 17:27:40|524.06|522.46|524.06|522.46|524.06|522.46|524.06|522.46|0
1647451670000|2022-03-16 17:27:50|523.97|522.37|524.16|522.56|524.16|522.56|523.97|522.37|0
1647451680000|2022-03-16 17:28:00|523.87|522.27|523.3|521.7|523.87|522.27|522.92|521.32|0
1647451690000|2022-03-16 17:28:10|523.11|521.51|522.92|521.32|523.11|521.51|522.92|521.32|0
1647451700000|2022-03-16 17:28:20|522.73|521.13|522.35|520.75|522.73|521.13|522.35|520.75|0
1647451710000|2022-03-16 17:28:30|522.54|520.94|521.78|520.18|522.54|520.94|521.4|519.8|0
1647451720000|2022-03-16 17:28:40|521.69|520.09|522.54|520.94|522.54|520.94|521.69|520.09|0
1647451730000|2022-03-16 17:28:50|522.16|520.56|522.35|520.75|522.54|520.94|522.16|520.56|0
1647451740000|2022-03-16 17:29:00|521.97|520.37|521.59|519.99|521.97|520.37|521.59|519.99|0
1647451750000|2022-03-16 17:29:10|521.4|519.8|521.97|520.37|521.97|520.37|521.4|519.8|0
1647451760000|2022-03-16 17:29:20|522.16|520.56|523.3|521.7|523.49|521.89|522.16|520.56|0
1647451770000|2022-03-16 17:29:30|523.49|521.89|522.92|521.32|523.49|521.89|522.92|521.32|0
1647451780000|2022-03-16 17:29:40|522.54|520.94|522.54|520.94|522.73|521.13|522.54|520.94|0
1647451790000|2022-03-16 17:29:50|522.73|521.13|522.54|520.94|522.73|521.13|522.54|520.94|0
1647451800000|2022-03-16 17:30:00|522.73|521.13|521.97|520.37|522.73|521.13|521.97|520.37|0
1647451810000|2022-03-16 17:30:10|521.88|520.28|521.4|519.8|521.88|520.28|521.21|519.61|0
1647451820000|2022-03-16 17:30:20|521.59|519.99|522.16|520.56|522.16|520.56|521.59|519.99|0
1647451830000|2022-03-16 17:30:30|522.07|520.47|522.35|520.75|522.35|520.75|522.07|520.47|0
1647451840000|2022-03-16 17:30:40|522.16|520.56|521.02|519.42|522.16|520.56|521.02|519.42|0
1647451850000|2022-03-16 17:30:50|520.83|519.23|520.45|518.85|520.83|519.23|520.45|518.85|0
1647451860000|2022-03-16 17:31:00|520.64|519.04|520.45|518.85|520.74|519.14|520.45|518.85|0
1647451870000|2022-03-16 17:31:10|520.26|518.66|520.26|518.66|520.26|518.66|520.07|518.47|0
1647451880000|2022-03-16 17:31:20|519.5|517.9|519.13|517.53|519.79|518.19|519.13|517.53|0
1647451890000|2022-03-16 17:31:30|518.94|517.34|518.94|517.34|518.94|517.34|518.85|517.25|0
1647451900000|2022-03-16 17:31:40|518.75|517.15|518.94|517.34|518.94|517.34|518.56|516.96|0
1647451910000|2022-03-16 17:31:50|518.28|516.68|518.37|516.77|518.56|516.96|517.42|515.82|0
1647451920000|2022-03-16 17:32:00|518.56|516.96|519.13|517.53|519.31|517.71|518.56|516.96|0
1647451930000|2022-03-16 17:32:10|519.31|517.71|519.31|517.71|519.31|517.71|519.13|517.53|0
1647451940000|2022-03-16 17:32:20|519.41|517.81|519.98|518.38|519.98|518.38|519.31|517.71|0
1647451950000|2022-03-16 17:32:30|520.07|518.47|520.26|518.66|520.64|519.04|520.07|518.47|0
1647451960000|2022-03-16 17:32:40|519.88|518.28|519.31|517.71|519.88|518.28|519.31|517.71|0
1647451970000|2022-03-16 17:32:50|519.13|517.53|519.5|517.9|519.69|518.09|519.13|517.53|0
1647451980000|2022-03-16 17:33:00|519.69|518.09|519.13|517.53|519.69|518.09|519.13|517.53|0
1647451990000|2022-03-16 17:33:10|519.31|517.71|519.13|517.53|519.31|517.71|519.03|517.43|0
1647452000000|2022-03-16 17:33:20|519.22|517.62|519.31|517.71|519.5|517.9|519.22|517.62|0
1647452010000|2022-03-16 17:33:30|519.41|517.81|519.22|517.62|519.41|517.81|519.12|517.52|0
1647452020000|2022-03-16 17:33:40|518.75|517.15|519.31|517.71|519.41|517.81|518.75|517.15|0
1647452030000|2022-03-16 17:33:50|519.12|517.52|519.31|517.71|519.31|517.71|518.75|517.15|0
1647452040000|2022-03-16 17:34:00|519.69|518.09|519.88|518.28|519.88|518.28|519.69|518.09|0
1647452050000|2022-03-16 17:34:10|519.5|517.9|519.6|518|519.69|518.09|519.5|517.9|0
1647452060000|2022-03-16 17:34:20|519.88|518.28|519.79|518.19|520.26|518.66|519.79|518.19|0
1647452070000|2022-03-16 17:34:30|519.69|518.09|519.12|517.52|519.69|518.09|519.12|517.52|0
1647452080000|2022-03-16 17:34:40|519.31|517.71|519.31|517.71|519.5|517.9|519.31|517.71|0
1647452090000|2022-03-16 17:34:50|518.94|517.34|518.94|517.34|518.94|517.34|518.56|516.96|0
1647452100000|2022-03-16 17:35:00|519.5|517.9|519.5|517.9|519.69|518.09|519.31|517.71|0
1647452110000|2022-03-16 17:35:10|519.31|517.71|519.69|518.09|519.88|518.28|519.31|517.71|0
1647452120000|2022-03-16 17:35:20|519.5|517.9|519.31|517.71|519.5|517.9|519.22|517.62|0
1647452130000|2022-03-16 17:35:30|519.5|517.9|520.45|518.85|520.45|518.85|519.5|517.9|0
1647452140000|2022-03-16 17:35:40|520.26|518.66|520.83|519.23|521.02|519.42|520.26|518.66|0
1647452150000|2022-03-16 17:35:50|520.64|519.04|519.5|517.9|520.64|519.04|519.5|517.9|0
1647452160000|2022-03-16 17:36:00|519.69|518.09|520.36|518.76|520.36|518.76|519.69|518.09|0
1647452170000|2022-03-16 17:36:10|520.26|518.66|519.69|518.09|520.26|518.66|519.69|518.09|0
1647452180000|2022-03-16 17:36:20|519.5|517.9|519.88|518.28|520.07|518.47|519.5|517.9|0
1647452190000|2022-03-16 17:36:30|519.5|517.9|519.31|517.71|519.5|517.9|519.31|517.71|0
1647452200000|2022-03-16 17:36:40|519.22|517.62|519.79|518.19|519.79|518.19|519.22|517.62|0
1647452210000|2022-03-16 17:36:50|519.88|518.28|519.31|517.71|519.88|518.28|519.31|517.71|0
1647452220000|2022-03-16 17:37:00|519.12|517.52|518.28|516.68|519.12|517.52|518.18|516.58|0
1647452230000|2022-03-16 17:37:10|518.37|516.77|518.37|516.77|518.65|517.05|518.37|516.77|0
1647452240000|2022-03-16 17:37:20|518.75|517.15|518.75|517.15|518.84|517.24|518.75|517.15|0
1647452250000|2022-03-16 17:37:30|518.37|516.77|518.56|516.96|518.56|516.96|518.37|516.77|0
1647452260000|2022-03-16 17:37:40|518.37|516.77|518.18|516.58|518.37|516.77|518.18|516.58|0
1647452270000|2022-03-16 17:37:50|517.9|516.3|517.99|516.39|517.99|516.39|517.61|516.01|0
1647452280000|2022-03-16 17:38:00|518.37|516.77|517.42|515.82|518.37|516.77|517.42|515.82|0
1647452290000|2022-03-16 17:38:10|517.61|516.01|517.23|515.63|517.61|516.01|517.23|515.63|0
1647452300000|2022-03-16 17:38:20|517.33|515.73|518.37|516.77|518.37|516.77|517.33|515.73|0
1647452310000|2022-03-16 17:38:30|518.56|516.96|518.09|516.49|518.56|516.96|518.09|516.49|0
1647452320000|2022-03-16 17:38:40|518.37|516.77|518.56|516.96|518.56|516.96|518.37|516.77|0
1647452330000|2022-03-16 17:38:50|518.37|516.77|519.31|517.71|519.5|517.9|518.37|516.77|0
1647452340000|2022-03-16 17:39:00|519.12|517.52|519.5|517.9|519.5|517.9|519.12|517.52|0
1647452350000|2022-03-16 17:39:10|519.69|518.09|519.5|517.9|519.69|518.09|519.12|517.52|0
1647452360000|2022-03-16 17:39:20|519.31|517.71|519.5|517.9|519.5|517.9|519.31|517.71|0
1647452370000|2022-03-16 17:39:30|519.31|517.71|519.88|518.28|519.88|518.28|519.31|517.71|0
1647452380000|2022-03-16 17:39:40|520.07|518.47|519.5|517.9|520.07|518.47|519.31|517.71|0
1647452390000|2022-03-16 17:39:50|519.69|518.09|519.88|518.28|519.98|518.38|519.69|518.09|0
1647452400000|2022-03-16 17:40:00|520.07|518.47|520.45|518.85|520.45|518.85|519.5|517.9|0
1647452410000|2022-03-16 17:40:10|521.02|519.42|520.07|518.47|521.02|519.42|520.07|518.47|0
1647452420000|2022-03-16 17:40:20|519.88|518.28|519.88|518.28|520.07|518.47|519.88|518.28|0
1647452430000|2022-03-16 17:40:30|520.07|518.47|520.26|518.66|520.26|518.66|520.07|518.47|0
1647452440000|2022-03-16 17:40:40|520.45|518.85|520.74|519.14|520.83|519.23|520.45|518.85|0
1647452450000|2022-03-16 17:40:50|520.83|519.23|521.59|519.99|521.59|519.99|520.74|519.14|0
1647452460000|2022-03-16 17:41:00|521.77|520.17|521.11|519.51|521.77|520.17|521.11|519.51|0
1647452470000|2022-03-16 17:41:10|521.02|519.42|521.59|519.99|521.59|519.99|521.02|519.42|0
1647452480000|2022-03-16 17:41:20|521.77|520.17|521.96|520.36|522.15|520.55|521.68|520.08|0
1647452490000|2022-03-16 17:41:30|522.15|520.55|523.01|521.41|523.01|521.41|522.15|520.55|0
1647452500000|2022-03-16 17:41:40|522.91|521.31|523.2|521.6|523.2|521.6|522.91|521.31|0
1647452510000|2022-03-16 17:41:50|523.29|521.69|522.53|520.93|523.29|521.69|522.53|520.93|0
1647452520000|2022-03-16 17:42:00|522.25|520.65|523.67|522.07|523.67|522.07|522.25|520.65|0
1647452530000|2022-03-16 17:42:10|523.86|522.26|523.67|522.07|523.86|522.26|523.67|522.07|0
1647452540000|2022-03-16 17:42:20|523.29|521.69|523.1|521.5|523.29|521.69|523.1|521.5|0
1647452550000|2022-03-16 17:42:30|522.82|521.22|523.01|521.41|523.01|521.41|522.82|521.22|0
1647452560000|2022-03-16 17:42:40|523.1|521.5|522.91|521.31|523.29|521.69|522.91|521.31|0
1647452570000|2022-03-16 17:42:50|523.2|521.6|521.96|520.36|523.2|521.6|521.96|520.36|0
1647452580000|2022-03-16 17:43:00|521.77|520.17|521.58|519.98|521.77|520.17|521.58|519.98|0
1647452590000|2022-03-16 17:43:10|521.77|520.17|523.01|521.41|523.01|521.41|521.77|520.17|0
1647452600000|2022-03-16 17:43:20|522.53|520.93|522.34|520.74|522.72|521.12|522.34|520.74|0
1647452610000|2022-03-16 17:43:30|522.15|520.55|522.53|520.93|522.53|520.93|522.15|520.55|0
1647452620000|2022-03-16 17:43:40|522.72|521.12|522.53|520.93|522.72|521.12|522.53|520.93|0
1647452630000|2022-03-16 17:43:50|522.72|521.12|521.77|520.17|522.72|521.12|521.77|520.17|0
1647452640000|2022-03-16 17:44:00|521.39|519.79|521.58|519.98|521.58|519.98|521.2|519.6|0
1647452650000|2022-03-16 17:44:10|521.2|519.6|521.39|519.79|521.39|519.79|521.2|519.6|0
1647452660000|2022-03-16 17:44:20|521.58|519.98|521.77|520.17|521.77|520.17|521.58|519.98|0
1647452670000|2022-03-16 17:44:30|521.96|520.36|522.15|520.55|522.15|520.55|521.96|520.36|0
1647452680000|2022-03-16 17:44:40|521.77|520.17|521.39|519.79|521.96|520.36|521.39|519.79|0
1647452690000|2022-03-16 17:44:50|521.11|519.51|521.11|519.51|521.11|519.51|521.11|519.51|0
1647452700000|2022-03-16 17:45:00|521.2|519.6|521.58|519.98|521.58|519.98|521.2|519.6|0
1647452710000|2022-03-16 17:45:10|522.15|520.55|521.96|520.36|522.15|520.55|521.96|520.36|0
1647452720000|2022-03-16 17:45:20|522.34|520.74|522.06|520.46|522.53|520.93|522.06|520.46|0
1647452730000|2022-03-16 17:45:30|521.58|519.98|521.39|519.79|521.58|519.98|521.39|519.79|0
1647452740000|2022-03-16 17:45:40|520.83|519.23|521.11|519.51|521.39|519.79|520.83|519.23|0
1647452750000|2022-03-16 17:45:50|521.39|519.79|520.83|519.23|521.39|519.79|520.83|519.23|0
1647452760000|2022-03-16 17:46:00|521.01|519.41|521.39|519.79|521.39|519.79|520.83|519.23|0
1647452770000|2022-03-16 17:46:10|521.77|520.17|521.2|519.6|521.77|520.17|521.2|519.6|0
1647452780000|2022-03-16 17:46:20|521.01|519.41|521.58|519.98|521.58|519.98|521.01|519.41|0
1647452790000|2022-03-16 17:46:30|521.77|520.17|521.2|519.6|521.77|520.17|521.2|519.6|0
1647452800000|2022-03-16 17:46:40|520.64|519.04|519.88|518.28|520.64|519.04|519.5|517.9|0
1647452810000|2022-03-16 17:46:50|520.26|518.66|521.58|519.98|521.58|519.98|520.26|518.66|0
1647452820000|2022-03-16 17:47:00|521.87|520.27|521.96|520.36|521.96|520.36|521.58|519.98|0
1647452830000|2022-03-16 17:47:10|521.58|519.98|521.01|519.41|521.77|520.17|521.01|519.41|0
1647452840000|2022-03-16 17:47:20|520.82|519.22|520.73|519.13|521.01|519.41|520.73|519.13|0
1647452850000|2022-03-16 17:47:30|520.82|519.22|520.64|519.04|520.82|519.22|520.64|519.04|0
1647452860000|2022-03-16 17:47:40|521.2|519.6|521.3|519.7|521.39|519.79|521.2|519.6|0
1647452870000|2022-03-16 17:47:50|521.11|519.51|521.2|519.6|521.2|519.6|521.01|519.41|0
1647452880000|2022-03-16 17:48:00|521.01|519.41|521.01|519.41|521.2|519.6|521.01|519.41|0
1647452890000|2022-03-16 17:48:10|520.82|519.22|520.82|519.22|521.01|519.41|520.73|519.13|0
1647452900000|2022-03-16 17:48:20|520.63|519.03|521.11|519.51|521.11|519.51|520.63|519.03|0
1647452910000|2022-03-16 17:48:30|521.2|519.6|520.63|519.03|521.2|519.6|520.63|519.03|0
1647452920000|2022-03-16 17:48:40|520.45|518.85|520.26|518.66|520.45|518.85|520.26|518.66|0
1647452930000|2022-03-16 17:48:50|520.45|518.85|521.01|519.41|521.01|519.41|520.45|518.85|0
1647452940000|2022-03-16 17:49:00|521.2|519.6|521.2|519.6|521.39|519.79|521.2|519.6|0
1647452950000|2022-03-16 17:49:10|521.01|519.41|521.39|519.79|521.39|519.79|521.01|519.41|0
1647452960000|2022-03-16 17:49:20|521.2|519.6|521.39|519.79|521.39|519.79|521.01|519.41|0
1647452980000|2022-03-16 17:49:40|520.63|519.03|520.44|518.84|520.63|519.03|520.44|518.84|0
1647452990000|2022-03-16 17:49:50|520.26|518.66|519.88|518.28|520.26|518.66|519.88|518.28|0
1647453000000|2022-03-16 17:50:00|520.07|518.47|520.44|518.84|520.44|518.84|520.07|518.47|0
1647453010000|2022-03-16 17:50:10|520.63|519.03|520.63|519.03|520.63|519.03|520.26|518.66|0
1647453020000|2022-03-16 17:50:20|520.54|518.94|519.88|518.28|520.54|518.94|519.88|518.28|0
1647453030000|2022-03-16 17:50:30|520.07|518.47|520.07|518.47|520.07|518.47|519.88|518.28|0
1647453040000|2022-03-16 17:50:40|520.16|518.56|520.63|519.03|520.63|519.03|520.16|518.56|0
1647453050000|2022-03-16 17:50:50|520.44|518.84|520.63|519.03|520.63|519.03|520.44|518.84|0
1647453060000|2022-03-16 17:51:00|519.88|518.28|519.88|518.28|519.88|518.28|519.88|518.28|0
1647453070000|2022-03-16 17:51:10|519.5|517.9|519.12|517.52|519.5|517.9|519.12|517.52|0
1647453080000|2022-03-16 17:51:20|519.31|517.71|519.69|518.09|519.69|518.09|519.31|517.71|0
1647453090000|2022-03-16 17:51:30|520.44|518.84|521.96|520.36|521.96|520.36|520.44|518.84|0
1647453100000|2022-03-16 17:51:40|522.15|520.55|522.25|520.65|522.25|520.65|521.96|520.36|0
1647453110000|2022-03-16 17:51:50|521.77|520.17|522.06|520.46|522.06|520.46|521.77|520.17|0
1647453120000|2022-03-16 17:52:00|521.77|520.17|521.2|519.6|521.77|520.17|521.01|519.41|0
1647453130000|2022-03-16 17:52:10|521.01|519.41|520.44|518.84|521.11|519.51|520.44|518.84|0
1647453140000|2022-03-16 17:52:20|520.07|518.47|520.07|518.47|520.07|518.47|520.07|518.47|0
1647453150000|2022-03-16 17:52:30|519.88|518.28|520.63|519.03|520.63|519.03|519.88|518.28|0
1647453160000|2022-03-16 17:52:40|520.92|519.32|521.2|519.6|521.2|519.6|520.92|519.32|0
1647453170000|2022-03-16 17:52:50|521.39|519.79|521.39|519.79|521.39|519.79|521.39|519.79|0
1647453180000|2022-03-16 17:53:00|521.77|520.17|521.39|519.79|521.77|520.17|521.39|519.79|0
1647453190000|2022-03-16 17:53:10|521.58|519.98|521.58|519.98|521.58|519.98|521.39|519.79|0
1647453200000|2022-03-16 17:53:20|521.39|519.79|521.39|519.79|521.58|519.98|521.39|519.79|0
1647453210000|2022-03-16 17:53:30|521.58|519.98|521.39|519.79|521.77|520.17|521.2|519.6|0
1647453220000|2022-03-16 17:53:40|521.01|519.41|520.44|518.84|521.01|519.41|520.44|518.84|0
1647453230000|2022-03-16 17:53:50|520.63|519.03|520.25|518.65|520.63|519.03|520.25|518.65|0
1647453240000|2022-03-16 17:54:00|519.88|518.28|520.44|518.84|520.44|518.84|519.88|518.28|0
1647453250000|2022-03-16 17:54:10|520.25|518.65|519.12|517.52|520.25|518.65|519.12|517.52|0
1647453260000|2022-03-16 17:54:20|519.31|517.71|518.93|517.33|519.31|517.71|518.93|517.33|0
1647453270000|2022-03-16 17:54:30|518.55|516.95|518.55|516.95|518.74|517.14|518.55|516.95|0
1647453280000|2022-03-16 17:54:40|518.65|517.05|518.93|517.33|519.12|517.52|518.65|517.05|0
1647453290000|2022-03-16 17:54:50|519.03|517.43|519.03|517.43|519.03|517.43|519.03|517.43|0
1647453300000|2022-03-16 17:55:00|518.74|517.14|518.93|517.33|519.03|517.43|518.74|517.14|0
1647453310000|2022-03-16 17:55:10|518.65|517.05|518.17|516.57|518.65|517.05|518.17|516.57|0
1647453320000|2022-03-16 17:55:20|517.98|516.38|518.17|516.57|518.17|516.57|517.79|516.19|0
1647453330000|2022-03-16 17:55:30|518.36|516.76|518.36|516.76|518.36|516.76|517.98|516.38|0
1647453340000|2022-03-16 17:55:40|518.55|516.95|518.55|516.95|518.55|516.95|518.55|516.95|0
1647453350000|2022-03-16 17:55:50|518.74|517.14|518.46|516.86|518.74|517.14|518.46|516.86|0
1647453360000|2022-03-16 17:56:00|518.55|516.95|517.89|516.29|518.55|516.95|517.89|516.29|0
1647453370000|2022-03-16 17:56:10|518.46|516.86|518.27|516.67|518.46|516.86|518.27|516.67|0
1647453380000|2022-03-16 17:56:20|518.55|516.95|518.55|516.95|518.84|517.24|518.55|516.95|0
1647453390000|2022-03-16 17:56:30|518.74|517.14|518.74|517.14|518.74|517.14|518.74|517.14|0
1647453400000|2022-03-16 17:56:40|518.55|516.95|517.98|516.38|518.55|516.95|517.98|516.38|0
1647453410000|2022-03-16 17:56:50|517.79|516.19|517.6|516|517.79|516.19|517.42|515.82|0
1647453420000|2022-03-16 17:57:00|517.79|516.19|517.79|516.19|517.89|516.29|517.79|516.19|0
1647453430000|2022-03-16 17:57:10|517.51|515.91|517.23|515.63|517.51|515.91|517.23|515.63|0
1647453440000|2022-03-16 17:57:20|517.7|516.1|517.6|516|517.89|516.29|517.6|516|0
1647453450000|2022-03-16 17:57:30|517.7|516.1|517.79|516.19|517.79|516.19|517.6|516|0
1647453460000|2022-03-16 17:57:40|518.74|517.14|519.22|517.62|519.22|517.62|518.74|517.14|0
1647453470000|2022-03-16 17:57:50|519.12|517.52|519.12|517.52|519.22|517.62|519.12|517.52|0
1647453480000|2022-03-16 17:58:00|519.31|517.71|519.03|517.43|519.5|517.9|519.03|517.43|0
1647453490000|2022-03-16 17:58:10|518.84|517.24|518.55|516.95|518.84|517.24|518.55|516.95|0
1647453500000|2022-03-16 17:58:20|517.98|516.38|517.23|515.63|517.98|516.38|517.23|515.63|0
1647453510000|2022-03-16 17:58:30|516.57|514.97|515.91|514.31|516.57|514.97|515.91|514.31|0
1647453520000|2022-03-16 17:58:40|516.28|514.68|516.47|514.87|516.47|514.87|516.19|514.59|0
1647453530000|2022-03-16 17:58:50|516.57|514.97|516.28|514.68|516.57|514.97|516.28|514.68|0
1647453540000|2022-03-16 17:59:00|516.47|514.87|516.76|515.16|516.76|515.16|516.38|514.78|0
1647453550000|2022-03-16 17:59:10|516.85|515.25|517.14|515.54|517.14|515.54|516.66|515.06|0
1647453560000|2022-03-16 17:59:20|517.32|515.72|518.08|516.48|518.08|516.48|517.32|515.72|0
1647453570000|2022-03-16 17:59:30|518.36|516.76|518.46|516.86|518.46|516.86|518.17|516.57|0
1647453580000|2022-03-16 17:59:40|517.98|516.38|518.17|516.57|518.27|516.67|517.98|516.38|0
1647453590000|2022-03-16 17:59:50|517.98|516.38|518.08|516.48|518.08|516.48|517.7|516.1|0
1647453600000|2022-03-16 18:00:00|524.24|522.64|524.62|523.02|528.15|526.55|524.24|522.64|0
1647453610000|2022-03-16 18:00:10|523.67|522.07|525.57|523.97|526.9|525.3|522.82|521.22|0
1647453620000|2022-03-16 18:00:20|523.67|522.07|525.76|524.16|525.76|524.16|523.58|521.98|0
1647453630000|2022-03-16 18:00:30|525.86|524.26|524.15|522.55|525.86|524.26|523.58|521.98|0
1647453640000|2022-03-16 18:00:40|524.43|522.83|523.77|522.17|525.48|523.88|522.44|520.84|0
1647453650000|2022-03-16 18:00:50|522.82|521.22|519.78|518.18|522.82|521.22|519.78|518.18|0
1647453660000|2022-03-16 18:01:00|518.27|516.67|522.63|521.03|522.63|521.03|518.27|516.67|0
1647453670000|2022-03-16 18:01:10|524.91|523.31|527.96|526.36|527.96|526.36|524.91|523.31|0
1647453680000|2022-03-16 18:01:20|528.15|526.55|528.53|526.93|529.67|528.07|527.86|526.26|0
1647453690000|2022-03-16 18:01:30|530.15|528.55|533.79|532.19|533.79|532.19|530.15|528.55|0
1647453700000|2022-03-16 18:01:40|534.85|533.25|534.66|533.06|534.85|533.25|533.31|531.71|0
1647453710000|2022-03-16 18:01:50|534.75|533.15|533.31|531.71|535.9|534.3|533.31|531.71|0
1647453720000|2022-03-16 18:02:00|531.87|530.27|528.05|526.45|531.87|530.27|528.05|526.45|0
1647453730000|2022-03-16 18:02:10|527.28|525.68|526.52|524.92|527.86|526.26|526.52|524.92|0
1647453740000|2022-03-16 18:02:20|527.09|525.49|525.86|524.26|527.47|525.87|525.76|524.16|0
1647453750000|2022-03-16 18:02:30|526.14|524.54|526.24|524.64|526.81|525.21|526.14|524.54|0
1647453760000|2022-03-16 18:02:40|526.9|525.3|524.72|523.12|526.9|525.3|524.72|523.12|0
1647453770000|2022-03-16 18:02:50|525.48|523.88|523.67|522.07|525.48|523.88|523.67|522.07|0
1647453780000|2022-03-16 18:03:00|526.71|525.11|529.38|527.78|529.38|527.78|526.71|525.11|0
1647453790000|2022-03-16 18:03:10|530.72|529.12|529.57|527.97|530.72|529.12|529.57|527.97|0
1647453800000|2022-03-16 18:03:20|530.53|528.93|530.06|528.46|531.68|530.08|530.06|528.46|0
1647453810000|2022-03-16 18:03:30|533.21|531.61|533.7|532.1|534.17|532.57|533.21|531.61|0
1647453820000|2022-03-16 18:03:40|533.21|531.61|532.64|531.04|533.98|532.38|532.64|531.04|0
1647453830000|2022-03-16 18:03:50|529.57|527.97|530.53|528.93|530.53|528.93|529.57|527.97|0
1647453840000|2022-03-16 18:04:00|531.3|529.7|532.74|531.14|532.74|531.14|531.3|529.7|0
1647453850000|2022-03-16 18:04:10|532.83|531.23|533.6|532|533.98|532.38|532.83|531.23|0
1647453860000|2022-03-16 18:04:20|535.9|534.3|535.23|533.63|535.9|534.3|534.94|533.34|0
1647453870000|2022-03-16 18:04:30|535.9|534.3|534.36|532.76|535.9|534.3|534.36|532.76|0
1647453880000|2022-03-16 18:04:40|534.17|532.57|534.56|532.96|534.56|532.96|533.98|532.38|0
1647453890000|2022-03-16 18:04:50|535.71|534.11|535.13|533.53|535.71|534.11|534.36|532.76|0
1647453900000|2022-03-16 18:05:00|535.04|533.44|533.98|532.38|535.04|533.44|533.98|532.38|0
1647453910000|2022-03-16 18:05:10|535.9|534.3|538.02|536.42|538.02|536.42|535.9|534.3|0
1647453920000|2022-03-16 18:05:20|537.83|536.23|538.31|536.71|538.6|537|537.83|536.23|0
1647453930000|2022-03-16 18:05:30|538.6|537|538.6|537|538.79|537.19|538.6|537|0
1647453940000|2022-03-16 18:05:40|537.25|535.65|537.63|536.03|537.63|536.03|537.16|535.56|0
1647453950000|2022-03-16 18:05:50|538.21|536.61|538.6|537|538.6|537|537.83|536.23|0
1647453960000|2022-03-16 18:06:00|538.79|537.19|537.25|535.65|538.79|537.19|537.05|535.45|0
1647453970000|2022-03-16 18:06:10|537.05|535.45|537.05|535.45|537.54|535.94|536.86|535.26|0
1647453980000|2022-03-16 18:06:20|537.63|536.03|537.25|535.65|537.63|536.03|537.25|535.65|0
1647453990000|2022-03-16 18:06:30|534.75|533.15|535.52|533.92|536.09|534.49|534.75|533.15|0
1647454000000|2022-03-16 18:06:40|535.9|534.3|535.71|534.11|536.67|535.07|535.71|534.11|0
1647454010000|2022-03-16 18:06:50|536.09|534.49|537.05|535.45|537.35|535.75|536.09|534.49|0
1647454020000|2022-03-16 18:07:00|537.25|535.65|535.13|533.53|537.25|535.65|535.13|533.53|0
1647454030000|2022-03-16 18:07:10|535.52|533.92|535.52|533.92|536.09|534.49|535.52|533.92|0
1647454040000|2022-03-16 18:07:20|534.75|533.15|534.17|532.57|534.75|533.15|533.79|532.19|0
1647454050000|2022-03-16 18:07:30|533.98|532.38|532.06|530.46|533.98|532.38|532.06|530.46|0
1647454060000|2022-03-16 18:07:40|532.35|530.75|533.6|532|533.6|532|532.35|530.75|0
1647454070000|2022-03-16 18:07:50|533.12|531.52|534.75|533.15|534.75|533.15|533.12|531.52|0
1647454080000|2022-03-16 18:08:00|535.13|533.53|536.67|535.07|536.67|535.07|535.13|533.53|0
1647454090000|2022-03-16 18:08:10|536.09|534.49|535.52|533.92|536.28|534.68|535.52|533.92|0
1647454100000|2022-03-16 18:08:20|535.32|533.72|534.36|532.76|535.32|533.72|534.17|532.57|0
1647454110000|2022-03-16 18:08:30|534.17|532.57|535.32|533.72|535.32|533.72|534.17|532.57|0
1647454120000|2022-03-16 18:08:40|535.23|533.63|537.63|536.03|537.63|536.03|535.23|533.63|0
1647454130000|2022-03-16 18:08:50|539.75|538.15|539.08|537.48|539.75|538.15|539.08|537.48|0
1647454140000|2022-03-16 18:09:00|539.75|538.15|541.2|539.6|541.4|539.8|539.75|538.15|0
1647454150000|2022-03-16 18:09:10|541.88|540.28|541.49|539.89|541.88|540.28|541.49|539.89|0
1647454160000|2022-03-16 18:09:20|541.88|540.28|542.07|540.47|542.26|540.66|541.88|540.28|0
1647454170000|2022-03-16 18:09:30|541.88|540.28|542.26|540.66|542.46|540.86|541.88|540.28|0
1647454180000|2022-03-16 18:09:40|542.84|541.24|544.97|543.37|544.97|543.37|542.84|541.24|0
1647454190000|2022-03-16 18:09:50|545.56|543.96|546.92|545.32|546.92|545.32|544.97|543.37|0
1647454200000|2022-03-16 18:10:00|547.79|546.19|547.3|545.7|547.79|546.19|547.3|545.7|0
1647454210000|2022-03-16 18:10:10|545.56|543.96|544.97|543.37|545.56|543.96|544.78|543.18|0
1647454220000|2022-03-16 18:10:20|544.2|542.6|545.17|543.57|545.17|543.57|543.23|541.63|0
1647454230000|2022-03-16 18:10:30|545.66|544.06|546.72|545.12|546.72|545.12|545.66|544.06|0
1647454240000|2022-03-16 18:10:40|547.89|546.29|541.81|540.21|547.89|546.29|541.81|540.21|0
1647454250000|2022-03-16 18:10:50|545.55|543.95|546.14|544.54|546.14|544.54|545.36|543.76|0
1647454260000|2022-03-16 18:11:00|545.94|544.34|546.24|544.64|546.92|545.32|545.94|544.34|0
1647454270000|2022-03-16 18:11:10|549.42|547.82|551.17|549.57|551.17|549.57|549.42|547.82|0
1647454280000|2022-03-16 18:11:20|551.27|549.67|550.58|548.98|551.56|549.96|550.58|548.98|0
1647454290000|2022-03-16 18:11:30|550.39|548.79|550.88|549.28|550.88|549.28|550.39|548.79|0
1647454300000|2022-03-16 18:11:40|549.81|548.21|550.49|548.89|550.49|548.89|549.42|547.82|0
1647454310000|2022-03-16 18:11:50|550.58|548.98|551.36|549.76|551.36|549.76|550.39|548.79|0
1647454320000|2022-03-16 18:12:00|550.97|549.37|550.2|548.6|550.97|549.37|550|548.4|0
1647454330000|2022-03-16 18:12:10|549.61|548.01|551.27|549.67|551.27|549.67|549.13|547.53|0
1647454340000|2022-03-16 18:12:20|551.36|549.76|552.14|550.54|552.14|550.54|551.36|549.76|0
1647454350000|2022-03-16 18:12:30|552.44|550.84|554.48|552.88|554.48|552.88|552.44|550.84|0
1647454360000|2022-03-16 18:12:40|553.12|551.52|554.68|553.08|554.68|553.08|553.12|551.52|0
1647454370000|2022-03-16 18:12:50|554|552.4|551.95|550.35|554|552.4|551.95|550.35|0
1647454380000|2022-03-16 18:13:00|551.36|549.76|549.42|547.82|551.36|549.76|549.42|547.82|0
1647454390000|2022-03-16 18:13:10|549.22|547.62|549.03|547.43|549.22|547.62|548.45|546.85|0
1647454400000|2022-03-16 18:13:20|550.39|548.79|550.68|549.08|550.68|549.08|550|548.4|0
1647454410000|2022-03-16 18:13:30|550.19|548.59|550.39|548.79|550.39|548.79|549.91|548.31|0
1647454420000|2022-03-16 18:13:40|551.17|549.57|550.1|548.5|551.17|549.57|550.1|548.5|0
1647454430000|2022-03-16 18:13:50|550|548.4|549.42|547.82|550|548.4|548.74|547.14|0
1647454440000|2022-03-16 18:14:00|549.81|548.21|550.97|549.37|551.36|549.76|549.81|548.21|0
1647454450000|2022-03-16 18:14:10|551.07|549.47|552.92|551.32|552.92|551.32|551.07|549.47|0
1647454460000|2022-03-16 18:14:20|552.73|551.13|552.44|550.84|552.73|551.13|551.75|550.15|0
1647454470000|2022-03-16 18:14:30|552.34|550.74|552.34|550.74|552.34|550.74|552.14|550.54|0
1647454480000|2022-03-16 18:14:40|553.51|551.91|554|552.4|554|552.4|553.02|551.42|0
1647454490000|2022-03-16 18:14:50|554.19|552.59|554.29|552.69|554.29|552.69|553.9|552.3|0
1647454500000|2022-03-16 18:15:00|554.48|552.88|553.7|552.1|555.65|554.05|553.7|552.1|0
1647454510000|2022-03-16 18:15:10|551.36|549.76|551.17|549.57|552.14|550.54|551.17|549.57|0
1647454520000|2022-03-16 18:15:20|550.88|549.28|551.17|549.57|551.75|550.15|550.88|549.28|0
1647454530000|2022-03-16 18:15:30|551.56|549.96|551.66|550.06|551.66|550.06|550.78|549.18|0
1647454540000|2022-03-16 18:15:40|551.85|550.25|549.52|547.92|551.85|550.25|549.52|547.92|0
1647454550000|2022-03-16 18:15:50|549.42|547.82|549.03|547.43|549.42|547.82|548.64|547.04|0
1647454560000|2022-03-16 18:16:00|550|548.4|550.97|549.37|550.97|549.37|550|548.4|0
1647454570000|2022-03-16 18:16:10|551.36|549.76|552.92|551.32|552.92|551.32|551.36|549.76|0
1647454580000|2022-03-16 18:16:20|553.5|551.9|554.09|552.49|554.09|552.49|553.31|551.71|0
1647454590000|2022-03-16 18:16:30|553.7|552.1|552.72|551.12|553.7|552.1|552.72|551.12|0
1647454600000|2022-03-16 18:16:40|553.11|551.51|551.36|549.76|553.11|551.51|551.17|549.57|0
1647454610000|2022-03-16 18:16:50|551.56|549.96|550.58|548.98|551.56|549.96|550.58|548.98|0
1647454620000|2022-03-16 18:17:00|550.78|549.18|550.19|548.59|550.78|549.18|550.19|548.59|0
1647454630000|2022-03-16 18:17:10|550.58|548.98|550.39|548.79|550.78|549.18|550|548.4|0
1647454640000|2022-03-16 18:17:20|550.19|548.59|548.44|546.84|550.19|548.59|548.44|546.84|0
1647454650000|2022-03-16 18:17:30|548.06|546.46|547.86|546.26|548.25|546.65|547.86|546.26|0
1647454660000|2022-03-16 18:17:40|546.89|545.29|545.83|544.23|546.89|545.29|545.83|544.23|0
1647454670000|2022-03-16 18:17:50|546.12|544.52|544.95|543.35|546.12|544.52|544.95|543.35|0
1647454680000|2022-03-16 18:18:00|545.15|543.55|546.5|544.9|546.5|544.9|545.15|543.55|0
1647454690000|2022-03-16 18:18:10|546.31|544.71|547.19|545.59|547.19|545.59|546.31|544.71|0
1647454700000|2022-03-16 18:18:20|546.8|545.2|546.7|545.1|546.8|545.2|546.5|544.9|0
1647454710000|2022-03-16 18:18:30|546.31|544.71|545.15|543.55|546.31|544.71|545.15|543.55|0
1647454720000|2022-03-16 18:18:40|544.76|543.16|544.57|542.97|544.76|543.16|544.57|542.97|0
1647454730000|2022-03-16 18:18:50|543.99|542.39|543.6|542|543.99|542.39|543.6|542|0
1647454740000|2022-03-16 18:19:00|543.31|541.71|542.25|540.65|543.31|541.71|542.25|540.65|0
1647454750000|2022-03-16 18:19:10|542.63|541.03|543.02|541.42|543.02|541.42|542.63|541.03|0
1647454760000|2022-03-16 18:19:20|542.44|540.84|542.83|541.23|543.41|541.81|542.44|540.84|0
1647454770000|2022-03-16 18:19:30|542.25|540.65|542.63|541.03|543.02|541.42|542.25|540.65|0
1647454780000|2022-03-16 18:19:40|542.25|540.65|541.86|540.26|542.25|540.65|541.48|539.88|0
1647454790000|2022-03-16 18:19:50|542.05|540.45|542.05|540.45|542.05|540.45|541.86|540.26|0
1647454800000|2022-03-16 18:20:00|541.28|539.68|541.28|539.68|541.67|540.07|541.28|539.68|0
1647454810000|2022-03-16 18:20:10|540.51|538.91|541.28|539.68|541.28|539.68|540.51|538.91|0
1647454820000|2022-03-16 18:20:20|542.25|540.65|544.09|542.49|544.37|542.77|542.25|540.65|0
1647454830000|2022-03-16 18:20:30|544.18|542.58|546.12|544.52|546.12|544.52|544.18|542.58|0
1647454840000|2022-03-16 18:20:40|545.34|543.74|544.76|543.16|545.34|543.74|544.76|543.16|0
1647454850000|2022-03-16 18:20:50|544.95|543.35|546.12|544.52|546.12|544.52|544.95|543.35|0
1647454860000|2022-03-16 18:21:00|545.34|543.74|545.92|544.32|546.5|544.9|545.34|543.74|0
1647454870000|2022-03-16 18:21:10|545.53|543.93|546.7|545.1|546.89|545.29|545.53|543.93|0
1647454880000|2022-03-16 18:21:20|546.89|545.29|546.89|545.29|546.89|545.29|546.5|544.9|0
1647454890000|2022-03-16 18:21:30|548.05|546.45|547.47|545.87|548.25|546.65|547.47|545.87|0
1647454900000|2022-03-16 18:21:40|546.5|544.9|545.15|543.55|546.5|544.9|545.05|543.45|0
1647454910000|2022-03-16 18:21:50|545.92|544.32|546.5|544.9|546.7|545.1|545.92|544.32|0
1647454920000|2022-03-16 18:22:00|547.67|546.07|547.47|545.87|548.16|546.56|547.47|545.87|0
1647454930000|2022-03-16 18:22:10|547.86|546.26|547.47|545.87|548.05|546.45|547.08|545.48|0
1647454940000|2022-03-16 18:22:20|546.8|545.2|546.89|545.29|546.89|545.29|546.8|545.2|0
1647454950000|2022-03-16 18:22:30|545.92|544.32|546.5|544.9|546.5|544.9|545.53|543.93|0
1647454960000|2022-03-16 18:22:40|547.47|545.87|546.89|545.29|547.47|545.87|546.5|544.9|0
1647454970000|2022-03-16 18:22:50|547.28|545.68|547.67|546.07|547.67|546.07|547.28|545.68|0
1647454980000|2022-03-16 18:23:00|548.64|547.04|549.41|547.81|549.41|547.81|548.64|547.04|0
1647454990000|2022-03-16 18:23:10|549.03|547.43|548.44|546.84|549.22|547.62|548.44|546.84|0
1647455000000|2022-03-16 18:23:20|548.64|547.04|549.41|547.81|549.61|548.01|548.64|547.04|0
1647455010000|2022-03-16 18:23:30|550.29|548.69|550.78|549.18|550.78|549.18|550.29|548.69|0
1647455020000|2022-03-16 18:23:40|550.19|548.59|550.39|548.79|550.39|548.79|550.19|548.59|0
1647455030000|2022-03-16 18:23:50|550.78|549.18|550.58|548.98|550.78|549.18|550.58|548.98|0
1647455040000|2022-03-16 18:24:00|551.16|549.56|550.58|548.98|551.16|549.56|550|548.4|0
1647455050000|2022-03-16 18:24:10|550.77|549.17|551.27|549.67|551.55|549.95|550.77|549.17|0
1647455060000|2022-03-16 18:24:20|551.16|549.56|552.33|550.73|552.33|550.73|551.16|549.56|0
1647455070000|2022-03-16 18:24:30|553.31|551.71|554.28|552.68|554.28|552.68|553.31|551.71|0
1647455080000|2022-03-16 18:24:40|554.09|552.49|553.5|551.9|554.09|552.49|553.11|551.51|0
1647455090000|2022-03-16 18:24:50|553.31|551.71|553.5|551.9|553.5|551.9|553.31|551.71|0
1647455100000|2022-03-16 18:25:00|554.09|552.49|552.53|550.93|554.09|552.49|552.14|550.54|0
1647455110000|2022-03-16 18:25:10|551.16|549.56|552.14|550.54|552.53|550.93|551.16|549.56|0
1647455120000|2022-03-16 18:25:20|552.92|551.32|553.89|552.29|553.89|552.29|552.92|551.32|0
1647455130000|2022-03-16 18:25:30|553.11|551.51|553.89|552.29|553.89|552.29|553.11|551.51|0
1647455140000|2022-03-16 18:25:40|553.31|551.71|552.33|550.73|553.31|551.71|552.33|550.73|0
1647455150000|2022-03-16 18:25:50|552.53|550.93|552.33|550.73|552.53|550.93|552.33|550.73|0
1647455160000|2022-03-16 18:26:00|552.72|551.12|551.94|550.34|552.72|551.12|551.94|550.34|0
1647455170000|2022-03-16 18:26:10|551.46|549.86|549.22|547.62|551.46|549.86|549.22|547.62|0
1647455180000|2022-03-16 18:26:20|550.19|548.59|550.77|549.17|550.77|549.17|550.19|548.59|0
1647455190000|2022-03-16 18:26:30|550|548.4|551.65|550.05|551.65|550.05|550|548.4|0
1647455200000|2022-03-16 18:26:40|552.14|550.54|550.39|548.79|552.14|550.54|550.39|548.79|0
1647455210000|2022-03-16 18:26:50|550.58|548.98|550.49|548.89|550.88|549.28|550.49|548.89|0
1647455220000|2022-03-16 18:27:00|550.58|548.98|551.16|549.56|551.36|549.76|550.58|548.98|0
1647455230000|2022-03-16 18:27:10|550.88|549.28|549.61|548.01|550.88|549.28|549.61|548.01|0
1647455240000|2022-03-16 18:27:20|549.41|547.81|548.83|547.23|549.41|547.81|548.83|547.23|0
1647455250000|2022-03-16 18:27:30|548.44|546.84|547.66|546.06|548.64|547.04|547.66|546.06|0
1647455260000|2022-03-16 18:27:40|547.08|545.48|548.44|546.84|548.44|546.84|547.08|545.48|0
1647455270000|2022-03-16 18:27:50|549.22|547.62|549.02|547.42|549.22|547.62|548.83|547.23|0
1647455280000|2022-03-16 18:28:00|549.12|547.52|548.05|546.45|549.12|547.52|548.05|546.45|0
1647455290000|2022-03-16 18:28:10|549.02|547.42|551.75|550.15|551.75|550.15|549.02|547.42|0
1647455300000|2022-03-16 18:28:20|551.55|549.95|550.77|549.17|551.55|549.95|550.38|548.78|0
1647455310000|2022-03-16 18:28:30|551.94|550.34|553.7|552.1|553.7|552.1|551.94|550.34|0
1647455320000|2022-03-16 18:28:40|555.06|553.46|553.7|552.1|555.26|553.66|553.7|552.1|0
1647455330000|2022-03-16 18:28:50|553.89|552.29|554.09|552.49|554.28|552.68|553.89|552.29|0
1647455340000|2022-03-16 18:29:00|555.06|553.46|556.23|554.63|556.23|554.63|555.06|553.46|0
1647455350000|2022-03-16 18:29:10|555.65|554.05|555.45|553.85|555.84|554.24|555.45|553.85|0
1647455360000|2022-03-16 18:29:20|555.65|554.05|555.45|553.85|555.65|554.05|554.67|553.07|0
1647455370000|2022-03-16 18:29:30|555.65|554.05|556.04|554.44|556.04|554.44|555.65|554.05|0
1647455380000|2022-03-16 18:29:40|556.43|554.83|556.34|554.74|556.43|554.83|556.23|554.63|0
1647455390000|2022-03-16 18:29:50|556.82|555.22|556.14|554.54|557.21|555.61|556.14|554.54|0
1647455400000|2022-03-16 18:30:00|557.51|555.91|557.8|556.2|558.39|556.79|557.21|555.61|0
1647455410000|2022-03-16 18:30:10|558.39|556.79|558.78|557.18|558.78|557.18|558.19|556.59|0
1647455420000|2022-03-16 18:30:20|559.56|557.96|559.67|558.07|559.76|558.16|559.56|557.96|0
1647455430000|2022-03-16 18:30:30|559.37|557.77|559.08|557.48|559.96|558.36|559.08|557.48|0
1647455440000|2022-03-16 18:30:40|558.88|557.28|560.06|558.46|560.06|558.46|557.41|555.81|0
1647455450000|2022-03-16 18:30:50|560.35|558.75|560.54|558.94|560.54|558.94|559.56|557.96|0
1647455460000|2022-03-16 18:31:00|560.94|559.34|560.94|559.34|560.94|559.34|559.76|558.16|0
1647455470000|2022-03-16 18:31:10|561.33|559.73|561.63|560.03|561.63|560.03|561.33|559.73|0
1647455480000|2022-03-16 18:31:20|561.92|560.32|562.31|560.71|562.31|560.71|561.43|559.83|0
1647455490000|2022-03-16 18:31:30|562.51|560.91|564.87|563.27|564.87|563.27|562.51|560.91|0
1647455500000|2022-03-16 18:31:40|564.48|562.88|564.77|563.17|564.77|563.17|564.48|562.88|0
1647455510000|2022-03-16 18:31:50|565.26|563.66|565.66|564.06|565.66|564.06|565.26|563.66|0
1647455520000|2022-03-16 18:32:00|566.05|564.45|567.24|565.64|567.24|565.64|565.76|564.16|0
1647455530000|2022-03-16 18:32:10|567.43|565.83|568.02|566.42|568.02|566.42|567.43|565.83|0
1647455540000|2022-03-16 18:32:20|567.63|566.03|565.07|563.47|568.62|567.02|565.07|563.47|0
1647455550000|2022-03-16 18:32:30|564.87|563.27|564.67|563.07|565.46|563.86|564.67|563.07|0
1647455560000|2022-03-16 18:32:40|562.7|561.1|563.69|562.09|563.69|562.09|562.7|561.1|0
1647455570000|2022-03-16 18:32:50|564.58|562.98|564.28|562.68|565.26|563.66|564.28|562.68|0
1647455580000|2022-03-16 18:33:00|563.88|562.28|564.87|563.27|565.17|563.57|563.88|562.28|0
1647455590000|2022-03-16 18:33:10|566.05|564.45|566.05|564.45|566.64|565.04|566.05|564.45|0
1647455600000|2022-03-16 18:33:20|566.25|564.65|566.75|565.15|566.75|565.15|566.25|564.65|0
1647455610000|2022-03-16 18:33:30|566.45|564.85|567.43|565.83|567.43|565.83|566.45|564.85|0
1647455620000|2022-03-16 18:33:40|566.94|565.34|564.08|562.48|567.23|565.63|564.08|562.48|0
1647455630000|2022-03-16 18:33:50|564.28|562.68|564.77|563.17|564.77|563.17|564.28|562.68|0
1647455640000|2022-03-16 18:34:00|565.36|563.76|564.28|562.68|565.36|563.76|564.28|562.68|0
1647455650000|2022-03-16 18:34:10|564.47|562.87|564.47|562.87|565.26|563.66|564.38|562.78|0
1647455660000|2022-03-16 18:34:20|566.25|564.65|567.43|565.83|567.43|565.83|566.25|564.65|0
1647455670000|2022-03-16 18:34:30|567.63|566.03|568.22|566.62|568.22|566.62|567.63|566.03|0
1647455680000|2022-03-16 18:34:40|568.02|566.42|566.25|564.65|568.22|566.62|566.25|564.65|0
1647455690000|2022-03-16 18:34:50|566.05|564.45|563.49|561.89|566.05|564.45|563.49|561.89|0
1647455700000|2022-03-16 18:35:00|563.29|561.69|563.1|561.5|563.29|561.69|562.7|561.1|0
1647455710000|2022-03-16 18:35:10|563.88|562.28|566.74|565.14|566.74|565.14|563.88|562.28|0
1647455720000|2022-03-16 18:35:20|565.26|563.66|565.46|563.86|565.66|564.06|565.26|563.66|0
1647455730000|2022-03-16 18:35:30|566.64|565.04|565.06|563.46|567.63|566.03|565.06|563.46|0
1647455740000|2022-03-16 18:35:40|565.85|564.25|565.66|564.06|565.85|564.25|565.66|564.06|0
1647455750000|2022-03-16 18:35:50|564.58|562.98|564.28|562.68|565.66|564.06|564.28|562.68|0
1647455760000|2022-03-16 18:36:00|563.69|562.09|562.31|560.71|564.08|562.48|562.31|560.71|0
1647455770000|2022-03-16 18:36:10|558.58|556.98|558.39|556.79|560.35|558.75|558.39|556.79|0
1647455780000|2022-03-16 18:36:20|558.58|556.98|559.37|557.77|559.37|557.77|558.58|556.98|0
1647455790000|2022-03-16 18:36:30|559.76|558.16|557.6|556|559.76|558.16|557.6|556|0
1647455800000|2022-03-16 18:36:40|558.19|556.59|557.6|556|558.58|556.98|557.6|556|0
1647455810000|2022-03-16 18:36:50|557.51|555.91|558.58|556.98|558.58|556.98|557.21|555.61|0
1647455820000|2022-03-16 18:37:00|558.78|557.18|560.74|559.14|560.74|559.14|558.78|557.18|0
1647455830000|2022-03-16 18:37:10|561.72|560.12|560.15|558.55|561.72|560.12|560.15|558.55|0
1647455840000|2022-03-16 18:37:20|559.76|558.16|557.31|555.71|559.76|558.16|557.31|555.71|0
1647455850000|2022-03-16 18:37:30|558.19|556.59|557.01|555.41|558.19|556.59|557.01|555.41|0
1647455860000|2022-03-16 18:37:40|557.41|555.81|556.43|554.83|557.41|555.81|556.23|554.63|0
1647455870000|2022-03-16 18:37:50|555.06|553.46|554.86|553.26|555.16|553.56|554.86|553.26|0
1647455880000|2022-03-16 18:38:00|555.06|553.46|552.52|550.92|555.06|553.46|552.52|550.92|0
1647455890000|2022-03-16 18:38:10|553.11|551.51|553.11|551.51|554.38|552.78|553.11|551.51|0
1647455900000|2022-03-16 18:38:20|552.91|551.31|552.13|550.53|553.01|551.41|552.13|550.53|0
1647455910000|2022-03-16 18:38:30|550.97|549.37|550.38|548.78|550.97|549.37|550.38|548.78|0
1647455920000|2022-03-16 18:38:40|551.35|549.75|549.6|548|551.55|549.95|549.6|548|0
1647455930000|2022-03-16 18:38:50|550.38|548.78|550.38|548.78|550.48|548.88|550.38|548.78|0
1647455940000|2022-03-16 18:39:00|550.48|548.88|552.52|550.92|552.52|550.92|550.48|548.88|0
1647455950000|2022-03-16 18:39:10|551.46|549.86|551.74|550.14|551.94|550.34|551.46|549.86|0
1647455960000|2022-03-16 18:39:20|550.77|549.17|551.16|549.56|551.16|549.56|550.77|549.17|0
1647455970000|2022-03-16 18:39:30|550.68|549.08|548.44|546.84|550.68|549.08|548.44|546.84|0
1647455980000|2022-03-16 18:39:40|546.69|545.09|546.3|544.7|546.79|545.19|546.3|544.7|0
1647455990000|2022-03-16 18:39:50|546.4|544.8|546.02|544.42|547.27|545.67|546.02|544.42|0
1647456000000|2022-03-16 18:40:00|546.5|544.9|544.37|542.77|546.5|544.9|544.37|542.77|0
1647456010000|2022-03-16 18:40:10|543.79|542.19|544.95|543.35|545.92|544.32|543.79|542.19|0
1647456020000|2022-03-16 18:40:20|544.75|543.15|543.98|542.38|544.75|543.15|543.98|542.38|0
1647456030000|2022-03-16 18:40:30|543.89|542.29|542.82|541.22|543.89|542.29|542.82|541.22|0
1647456040000|2022-03-16 18:40:40|543.59|541.99|546.5|544.9|546.5|544.9|543.59|541.99|0
1647456050000|2022-03-16 18:40:50|545.14|543.54|546.4|544.8|546.4|544.8|545.14|543.54|0
1647456060000|2022-03-16 18:41:00|545.53|543.93|545.53|543.93|545.53|543.93|544.17|542.57|0
1647456070000|2022-03-16 18:41:10|545.92|544.32|546.5|544.9|547.76|546.16|545.92|544.32|0
1647456080000|2022-03-16 18:41:20|547.08|545.48|547.66|546.06|547.66|546.06|547.08|545.48|0
1647456090000|2022-03-16 18:41:30|546.5|544.9|543.98|542.38|546.5|544.9|543.79|542.19|0
1647456100000|2022-03-16 18:41:40|543.4|541.8|543.11|541.51|543.59|541.99|543.11|541.51|0
1647456110000|2022-03-16 18:41:50|543.21|541.61|543.01|541.41|543.4|541.8|543.01|541.41|0
1647456120000|2022-03-16 18:42:00|542.92|541.32|538.96|537.36|542.92|541.32|538.96|537.36|0
1647456130000|2022-03-16 18:42:10|539.16|537.56|536.85|535.25|539.26|537.66|536.85|535.25|0
1647456140000|2022-03-16 18:42:20|536.27|534.67|533.59|531.99|536.27|534.67|533.59|531.99|0
1647456150000|2022-03-16 18:42:30|534.54|532.94|536.08|534.48|536.27|534.67|534.54|532.94|0
1647456160000|2022-03-16 18:42:40|535.03|533.43|535.12|533.52|536.18|534.58|535.03|533.43|0
1647456170000|2022-03-16 18:42:50|537.23|535.63|536.66|535.06|537.52|535.92|536.66|535.06|0
1647456180000|2022-03-16 18:43:00|536.85|535.25|535.41|533.81|536.85|535.25|535.41|533.81|0
1647456190000|2022-03-16 18:43:10|535.6|534|534.16|532.56|535.6|534|534.16|532.56|0
1647456200000|2022-03-16 18:43:20|535.03|533.43|536.08|534.48|536.27|534.67|535.03|533.43|0
1647456210000|2022-03-16 18:43:30|536.95|535.35|537.62|536.02|537.81|536.21|536.95|535.35|0
1647456220000|2022-03-16 18:43:40|537.81|536.21|537.81|536.21|537.81|536.21|537.62|536.02|0
1647456230000|2022-03-16 18:43:50|537.52|535.92|536.85|535.25|537.52|535.92|536.65|535.05|0
1647456240000|2022-03-16 18:44:00|536.65|535.05|536.95|535.35|536.95|535.35|536.65|535.05|0
1647456250000|2022-03-16 18:44:10|536.37|534.77|532.25|530.65|536.37|534.77|532.25|530.65|0
1647456260000|2022-03-16 18:44:20|533.97|532.37|534.93|533.33|534.93|533.33|533.01|531.41|0
1647456270000|2022-03-16 18:44:30|535.12|533.52|534.54|532.94|535.31|533.71|534.54|532.94|0
1647456280000|2022-03-16 18:44:40|534.93|533.33|533.59|531.99|534.93|533.33|533.39|531.79|0
1647456290000|2022-03-16 18:44:50|533.78|532.18|534.83|533.23|535.12|533.52|533.78|532.18|0
1647456300000|2022-03-16 18:45:00|534.74|533.14|535.99|534.39|535.99|534.39|534.74|533.14|0
1647456310000|2022-03-16 18:45:10|536.08|534.48|538|536.4|538|536.4|536.08|534.48|0
1647456320000|2022-03-16 18:45:20|536.95|535.35|538.38|536.78|538.38|536.78|536.95|535.35|0
1647456330000|2022-03-16 18:45:30|538.77|537.17|538.29|536.69|538.77|537.17|537.91|536.31|0
1647456340000|2022-03-16 18:45:40|538.19|536.59|538|536.4|538.19|536.59|537.42|535.82|0
1647456350000|2022-03-16 18:45:50|536.95|535.35|536.56|534.96|536.95|535.35|536.27|534.67|0
1647456360000|2022-03-16 18:46:00|536.08|534.48|533.3|531.7|536.08|534.48|533.3|531.7|0
1647456370000|2022-03-16 18:46:10|529.1|527.5|529.76|528.16|529.76|528.16|529.1|527.5|0
1647456380000|2022-03-16 18:46:20|529.19|527.59|530.14|528.54|530.14|528.54|527.66|526.06|0
1647456390000|2022-03-16 18:46:30|529|527.4|530.14|528.54|530.14|528.54|528.81|527.21|0
1647456400000|2022-03-16 18:46:40|532.24|530.64|531.86|530.26|532.44|530.84|531.29|529.69|0
1647456410000|2022-03-16 18:46:50|531.48|529.88|531.86|530.26|531.86|530.26|531.1|529.5|0
1647456420000|2022-03-16 18:47:00|531.67|530.07|532.05|530.45|532.24|530.64|531.67|530.07|0
1647456430000|2022-03-16 18:47:10|532.44|530.84|531.86|530.26|532.44|530.84|531.67|530.07|0
1647456440000|2022-03-16 18:47:20|532.05|530.45|532.44|530.84|532.44|530.84|531.29|529.69|0
1647456450000|2022-03-16 18:47:30|531.67|530.07|532.44|530.84|532.44|530.84|530.91|529.31|0
1647456460000|2022-03-16 18:47:40|531.96|530.36|532.24|530.64|532.44|530.84|531.96|530.36|0
1647456470000|2022-03-16 18:47:50|531.67|530.07|533.58|531.98|533.58|531.98|530.81|529.21|0
1647456480000|2022-03-16 18:48:00|532.82|531.22|533.39|531.79|533.39|531.79|532.82|531.22|0
1647456490000|2022-03-16 18:48:10|533.78|532.18|533.68|532.08|533.78|532.18|532.82|531.22|0
1647456500000|2022-03-16 18:48:20|534.16|532.56|534.73|533.13|534.73|533.13|533.97|532.37|0
1647456510000|2022-03-16 18:48:30|534.35|532.75|535.41|533.81|535.69|534.09|534.35|532.75|0
1647456520000|2022-03-16 18:48:40|535.5|533.9|536.65|535.05|536.65|535.05|535.5|533.9|0
1647456530000|2022-03-16 18:48:50|536.46|534.86|535.03|533.43|536.46|534.86|535.03|533.43|0
1647456540000|2022-03-16 18:49:00|533.39|531.79|534.35|532.75|534.45|532.85|533.39|531.79|0
1647456550000|2022-03-16 18:49:10|534.73|533.13|535.31|533.71|535.41|533.81|534.73|533.13|0
1647456560000|2022-03-16 18:49:20|533.88|532.28|534.64|533.04|534.64|533.04|532.82|531.22|0
1647456570000|2022-03-16 18:49:30|534.54|532.94|533.68|532.08|534.54|532.94|533.39|531.79|0
1647456580000|2022-03-16 18:49:40|533.2|531.6|534.93|533.33|534.93|533.33|533.2|531.6|0
1647456590000|2022-03-16 18:49:50|535.6|534|533.2|531.6|535.6|534|533.2|531.6|0
1647456600000|2022-03-16 18:50:00|532.73|531.13|535.69|534.09|535.69|534.09|532.73|531.13|0
1647456610000|2022-03-16 18:50:10|536.08|534.48|536.08|534.48|536.27|534.67|536.08|534.48|0
1647456620000|2022-03-16 18:50:20|536.37|534.77|534.93|533.33|536.84|535.24|534.93|533.33|0
1647456630000|2022-03-16 18:50:30|535.22|533.62|535.79|534.19|535.79|534.19|535.22|533.62|0
1647456640000|2022-03-16 18:50:40|536.46|534.86|536.08|534.48|536.46|534.86|535.88|534.28|0
1647456650000|2022-03-16 18:50:50|536.18|534.58|537.61|536.01|538.29|536.69|536.18|534.58|0
1647456660000|2022-03-16 18:51:00|537.23|535.63|535.22|533.62|537.23|535.63|535.22|533.62|0
1647456670000|2022-03-16 18:51:10|534.93|533.33|534.64|533.04|534.93|533.33|533.39|531.79|0
1647456680000|2022-03-16 18:51:20|535.88|534.28|535.79|534.19|536.37|534.77|535.79|534.19|0
1647456690000|2022-03-16 18:51:30|536.46|534.86|534.45|532.85|536.46|534.86|534.45|532.85|0
1647456700000|2022-03-16 18:51:40|534.54|532.94|535.69|534.09|535.69|534.09|534.54|532.94|0
1647456710000|2022-03-16 18:51:50|534.92|533.32|532.24|530.64|534.92|533.32|532.24|530.64|0
1647456720000|2022-03-16 18:52:00|530.71|529.11|531.96|530.36|531.96|530.36|530.71|529.11|0
1647456730000|2022-03-16 18:52:10|531.86|530.26|533.49|531.89|533.49|531.89|531.86|530.26|0
1647456740000|2022-03-16 18:52:20|532.53|530.93|532.73|531.13|532.82|531.22|532.24|530.64|0
1647456750000|2022-03-16 18:52:30|532.34|530.74|532.82|531.22|532.82|531.22|532.34|530.74|0
1647456760000|2022-03-16 18:52:40|532.73|531.13|533.2|531.6|533.2|531.6|532.43|530.83|0
1647456770000|2022-03-16 18:52:50|532.53|530.93|532.53|530.93|532.82|531.22|532.53|530.93|0
1647456780000|2022-03-16 18:53:00|531.19|529.59|529.57|527.97|531.19|529.59|529.57|527.97|0
1647456790000|2022-03-16 18:53:10|529.38|527.78|528.8|527.2|529.38|527.78|528.61|527.01|0
1647456800000|2022-03-16 18:53:20|529.19|527.59|529|527.4|529.19|527.59|528.71|527.11|0
1647456810000|2022-03-16 18:53:30|529.57|527.97|532.43|530.83|532.43|530.83|529.57|527.97|0
1647456820000|2022-03-16 18:53:40|531.29|529.69|531.19|529.59|531.48|529.88|530.9|529.3|0
1647456830000|2022-03-16 18:53:50|530.9|529.3|530.81|529.21|531.29|529.69|530.81|529.21|0
1647456840000|2022-03-16 18:54:00|531.23|529.63|527.46|525.86|531.23|529.63|527.46|525.86|0
1647456850000|2022-03-16 18:54:10|526.69|525.09|525.35|523.75|526.69|525.09|524.31|522.71|0
1647456860000|2022-03-16 18:54:20|525.16|523.56|525.54|523.94|526.88|525.28|524.59|522.99|0
1647456870000|2022-03-16 18:54:30|525.74|524.14|526.31|524.71|527.07|525.47|525.74|524.14|0
1647456880000|2022-03-16 18:54:40|525.64|524.04|525.45|523.85|525.64|524.04|525.45|523.85|0
1647456890000|2022-03-16 18:54:50|525.74|524.14|525.16|523.56|525.83|524.23|525.16|523.56|0
1647456900000|2022-03-16 18:55:00|524.97|523.37|525.54|523.94|525.54|523.94|524.97|523.37|0
1647456910000|2022-03-16 18:55:10|525.93|524.33|522.97|521.37|525.93|524.33|522.97|521.37|0
1647456920000|2022-03-16 18:55:20|522.87|521.27|523.26|521.66|523.45|521.85|522.87|521.27|0
1647456930000|2022-03-16 18:55:30|521.92|520.32|519.26|517.66|521.92|520.32|519.26|517.66|0
1647456940000|2022-03-16 18:55:40|518.69|517.09|516.04|514.44|518.69|517.09|516.04|514.44|0
1647456950000|2022-03-16 18:55:50|516.42|514.82|517.56|515.96|518.88|517.28|516.42|514.82|0
1647456960000|2022-03-16 18:56:00|517.37|515.77|518.31|516.71|518.31|516.71|517.37|515.77|0
1647456970000|2022-03-16 18:56:10|519.07|517.47|518.6|517|519.07|517.47|517.46|515.86|0
1647456980000|2022-03-16 18:56:20|520.31|518.71|523.06|521.46|523.06|521.46|520.21|518.61|0
1647456990000|2022-03-16 18:56:30|522.87|521.27|521.92|520.32|522.87|521.27|521.35|519.75|0
1647457000000|2022-03-16 18:56:40|521.54|519.94|521.73|520.13|523.64|522.04|521.54|519.94|0
1647457010000|2022-03-16 18:56:50|521.26|519.66|522.11|520.51|522.11|520.51|521.16|519.56|0
1647457020000|2022-03-16 18:57:00|524.02|522.42|522.68|521.08|524.02|522.42|522.68|521.08|0
1647457030000|2022-03-16 18:57:10|522.49|520.89|524.97|523.37|524.97|523.37|522.3|520.7|0
1647457040000|2022-03-16 18:57:20|523.35|521.75|524.69|523.09|524.69|523.09|523.35|521.75|0
1647457050000|2022-03-16 18:57:30|524.97|523.37|525.73|524.13|525.73|524.13|524.97|523.37|0
1647457060000|2022-03-16 18:57:40|525.54|523.94|523.54|521.94|525.54|523.94|523.54|521.94|0
1647457070000|2022-03-16 18:57:50|524.21|522.61|523.25|521.65|524.21|522.61|523.25|521.65|0
1647457080000|2022-03-16 18:58:00|522.11|520.51|522.3|520.7|522.3|520.7|522.11|520.51|0
1647457090000|2022-03-16 18:58:10|522.11|520.51|522.11|520.51|522.3|520.7|522.11|520.51|0
1647457100000|2022-03-16 18:58:20|521.35|519.75|522.87|521.27|522.87|521.27|521.35|519.75|0
1647457110000|2022-03-16 18:58:30|522.11|520.51|521.92|520.32|522.11|520.51|521.92|520.32|0
1647457120000|2022-03-16 18:58:40|521.54|519.94|522.4|520.8|522.87|521.27|521.54|519.94|0
1647457130000|2022-03-16 18:58:50|521.92|520.32|524.12|522.52|524.12|522.52|521.92|520.32|0
1647457140000|2022-03-16 18:59:00|524.21|522.61|525.54|523.94|525.54|523.94|524.21|522.61|0
1647457150000|2022-03-16 18:59:10|525.26|523.66|527.07|525.47|527.17|525.57|525.26|523.66|0
1647457160000|2022-03-16 18:59:20|526.69|525.09|526.88|525.28|526.88|525.28|526.6|525|0
1647457170000|2022-03-16 18:59:30|525.93|524.33|526.69|525.09|526.69|525.09|525.54|523.94|0
1647457180000|2022-03-16 18:59:40|526.02|524.42|527.65|526.05|527.65|526.05|526.02|524.42|0
1647457190000|2022-03-16 18:59:50|527.07|525.47|527.45|525.85|527.84|526.24|527.07|525.47|0
1647457200000|2022-03-16 19:00:00|525.45|523.85|527.84|526.24|527.84|526.24|525.45|523.85|0
1647457210000|2022-03-16 19:00:10|527.07|525.47|527.55|525.95|527.55|525.95|526.79|525.19|0
1647457220000|2022-03-16 19:00:20|527.84|526.24|528.99|527.39|529.18|527.58|527.84|526.24|0
1647457230000|2022-03-16 19:00:30|528.41|526.81|527.65|526.05|528.41|526.81|526.88|525.28|0
1647457240000|2022-03-16 19:00:40|527.84|526.24|528.41|526.81|528.7|527.1|527.84|526.24|0
1647457250000|2022-03-16 19:00:50|527.84|526.24|526.69|525.09|527.94|526.34|526.69|525.09|0
1647457260000|2022-03-16 19:01:00|525.73|524.13|528.03|526.43|528.22|526.62|525.73|524.13|0
1647457270000|2022-03-16 19:01:10|528.22|526.62|528.6|527|528.6|527|528.22|526.62|0
1647457280000|2022-03-16 19:01:20|527.65|526.05|528.51|526.91|528.51|526.91|527.65|526.05|0
1647457290000|2022-03-16 19:01:30|528.41|526.81|529.08|527.48|529.37|527.77|528.41|526.81|0
1647457300000|2022-03-16 19:01:40|529.94|528.34|529.47|527.87|529.94|528.34|529.18|527.58|0
1647457310000|2022-03-16 19:01:50|529.37|527.77|529.18|527.58|529.37|527.77|529.18|527.58|0
1647457320000|2022-03-16 19:02:00|529.75|528.15|531.29|529.69|531.48|529.88|529.75|528.15|0
1647457330000|2022-03-16 19:02:10|531.09|529.49|529.94|528.34|531.09|529.49|529.94|528.34|0
1647457340000|2022-03-16 19:02:20|529.66|528.06|528.22|526.62|529.75|528.15|528.22|526.62|0
1647457350000|2022-03-16 19:02:30|527.94|526.34|527.26|525.66|527.94|526.34|527.26|525.66|0
1647457360000|2022-03-16 19:02:40|527.07|525.47|527.64|526.04|527.84|526.24|527.07|525.47|0
1647457370000|2022-03-16 19:02:50|527.55|525.95|525.54|523.94|527.55|525.95|525.54|523.94|0
1647457380000|2022-03-16 19:03:00|525.92|524.32|525.16|523.56|526.02|524.42|525.16|523.56|0
1647457390000|2022-03-16 19:03:10|524.69|523.09|522.78|521.18|524.69|523.09|522.78|521.18|0
1647457400000|2022-03-16 19:03:20|522.59|520.99|523.63|522.03|523.63|522.03|522.59|520.99|0
1647457410000|2022-03-16 19:03:30|523.06|521.46|523.54|521.94|523.54|521.94|522.87|521.27|0
1647457420000|2022-03-16 19:03:40|524.5|522.9|523.25|521.65|524.5|522.9|523.25|521.65|0
1647457430000|2022-03-16 19:03:50|523.63|522.03|522.4|520.8|523.63|522.03|522.4|520.8|0
1647457440000|2022-03-16 19:04:00|522.49|520.89|520.02|518.42|522.49|520.89|520.02|518.42|0
1647457450000|2022-03-16 19:04:10|520.4|518.8|521.16|519.56|521.16|519.56|520.4|518.8|0
1647457460000|2022-03-16 19:04:20|521.92|520.32|521.35|519.75|521.92|520.32|521.35|519.75|0
1647457470000|2022-03-16 19:04:30|520.97|519.37|521.26|519.66|521.26|519.66|520.78|519.18|0
1647457480000|2022-03-16 19:04:40|521.54|519.94|521.45|519.85|522.11|520.51|521.35|519.75|0
1647457490000|2022-03-16 19:04:50|521.92|520.32|521.73|520.13|521.92|520.32|521.54|519.94|0
1647457500000|2022-03-16 19:05:00|521.35|519.75|519.83|518.23|521.35|519.75|519.83|518.23|0
1647457510000|2022-03-16 19:05:10|520.12|518.52|520.21|518.61|520.21|518.61|519.83|518.23|0
1647457520000|2022-03-16 19:05:20|518.6|517|517.55|515.95|518.6|517|517.55|515.95|0
1647457530000|2022-03-16 19:05:30|517.65|516.05|516.23|514.63|517.65|516.05|516.23|514.63|0
1647457540000|2022-03-16 19:05:40|515.66|514.06|516.6|515|516.6|515|515.66|514.06|0
1647457550000|2022-03-16 19:05:50|516.79|515.19|517.74|516.14|517.74|516.14|516.79|515.19|0
1647457560000|2022-03-16 19:06:00|518.12|516.52|519.26|517.66|519.36|517.76|518.12|516.52|0
1647457570000|2022-03-16 19:06:10|519.64|518.04|523.63|522.03|523.63|522.03|518.79|517.19|0
1647457580000|2022-03-16 19:06:20|525.16|523.56|524.01|522.41|525.16|523.56|524.01|522.41|0
1647457590000|2022-03-16 19:06:30|523.44|521.84|527.93|526.33|527.93|526.33|523.44|521.84|0
1647457600000|2022-03-16 19:06:40|527.74|526.14|525.92|524.32|527.74|526.14|525.73|524.13|0
1647457610000|2022-03-16 19:06:50|526.88|525.28|529.75|528.15|529.75|528.15|526.5|524.9|0
1647457620000|2022-03-16 19:07:00|527.26|525.66|525.35|523.75|527.26|525.66|525.35|523.75|0
1647457630000|2022-03-16 19:07:10|526.88|525.28|526.5|524.9|526.88|525.28|526.5|524.9|0
1647457640000|2022-03-16 19:07:20|526.69|525.09|526.4|524.8|527.83|526.23|526.4|524.8|0
1647457650000|2022-03-16 19:07:30|525.26|523.66|523.63|522.03|525.26|523.66|523.63|522.03|0
1647457660000|2022-03-16 19:07:40|524.49|522.89|526.6|525|526.6|525|524.01|522.41|0
1647457670000|2022-03-16 19:07:50|526.21|524.61|525.92|524.32|526.21|524.61|525.45|523.85|0
1647457680000|2022-03-16 19:08:00|524.3|522.7|525.92|524.32|525.92|524.32|524.2|522.6|0
1647457690000|2022-03-16 19:08:10|525.73|524.13|525.54|523.94|526.3|524.7|525.54|523.94|0
1647457700000|2022-03-16 19:08:20|525.73|524.13|523.25|521.65|525.73|524.13|523.06|521.46|0
1647457710000|2022-03-16 19:08:30|523.44|521.84|523.44|521.84|524.2|522.6|523.44|521.84|0
1647457720000|2022-03-16 19:08:40|523.82|522.22|523.92|522.32|524.2|522.6|523.82|522.22|0
1647457730000|2022-03-16 19:08:50|522.87|521.27|523.25|521.65|523.25|521.65|522.11|520.51|0
1647457740000|2022-03-16 19:09:00|523.44|521.84|524.78|523.18|524.78|523.18|523.44|521.84|0
1647457750000|2022-03-16 19:09:10|524.11|522.51|523.25|521.65|524.11|522.51|522.97|521.37|0
1647457760000|2022-03-16 19:09:20|523.06|521.46|523.25|521.65|523.25|521.65|522.87|521.27|0
1647457770000|2022-03-16 19:09:30|523.44|521.84|524.59|522.99|524.78|523.18|523.44|521.84|0
1647457780000|2022-03-16 19:09:40|525.35|523.75|525.54|523.94|525.92|524.32|525.35|523.75|0
1647457790000|2022-03-16 19:09:50|525.92|524.32|525.54|523.94|525.92|524.32|525.35|523.75|0
1647457800000|2022-03-16 19:10:00|526.11|524.51|526.49|524.89|526.88|525.28|525.92|524.32|0
1647457810000|2022-03-16 19:10:10|526.3|524.7|525.35|523.75|527.64|526.04|525.35|523.75|0
1647457820000|2022-03-16 19:10:20|524.97|523.37|523.16|521.56|524.97|523.37|523.16|521.56|0
1647457830000|2022-03-16 19:10:30|524.59|522.99|524.01|522.41|525.16|523.56|524.01|522.41|0
1647457840000|2022-03-16 19:10:40|523.92|522.32|523.54|521.94|523.92|522.32|523.44|521.84|0
1647457850000|2022-03-16 19:10:50|523.44|521.84|522.68|521.08|523.44|521.84|522.68|521.08|0
1647457860000|2022-03-16 19:11:00|522.49|520.89|521.92|520.32|522.68|521.08|521.92|520.32|0
1647457870000|2022-03-16 19:11:10|522.3|520.7|522.3|520.7|522.4|520.8|522.11|520.51|0
1647457880000|2022-03-16 19:11:20|522.11|520.51|519.45|517.85|522.11|520.51|519.45|517.85|0
1647457890000|2022-03-16 19:11:30|519.55|517.95|520.97|519.37|521.35|519.75|519.55|517.95|0
1647457900000|2022-03-16 19:11:40|521.16|519.56|524.01|522.41|524.01|522.41|520.4|518.8|0
1647457910000|2022-03-16 19:11:50|525.16|523.56|523.35|521.75|525.16|523.56|523.35|521.75|0
1647457920000|2022-03-16 19:12:00|523.25|521.65|522.87|521.27|523.25|521.65|522.68|521.08|0
1647457930000|2022-03-16 19:12:10|523.44|521.84|524.2|522.6|524.2|522.6|523.44|521.84|0
1647457940000|2022-03-16 19:12:20|523.25|521.65|523.82|522.22|523.82|522.22|523.06|521.46|0
1647457950000|2022-03-16 19:12:30|523.63|522.03|523.25|521.65|523.92|522.32|523.25|521.65|0
1647457960000|2022-03-16 19:12:40|523.06|521.46|522.68|521.08|523.06|521.46|522.68|521.08|0
1647457970000|2022-03-16 19:12:50|523.25|521.65|523.44|521.84|524.01|522.41|523.16|521.56|0
1647457980000|2022-03-16 19:13:00|524.01|522.41|524.58|522.98|524.97|523.37|524.01|522.41|0
1647457990000|2022-03-16 19:13:10|524.39|522.79|523.06|521.46|524.39|522.79|523.06|521.46|0
1647458000000|2022-03-16 19:13:20|523.35|521.75|523.54|521.94|524.78|523.18|523.35|521.75|0
1647458010000|2022-03-16 19:13:30|523.82|522.22|523.63|522.03|523.82|522.22|523.35|521.75|0
1647458020000|2022-03-16 19:13:40|523.82|522.22|522.3|520.7|523.82|522.22|522.11|520.51|0
1647458030000|2022-03-16 19:13:50|522.02|520.42|522.11|520.51|522.11|520.51|521.44|519.84|0
1647458040000|2022-03-16 19:14:00|521.92|520.32|523.25|521.65|523.25|521.65|521.92|520.32|0
1647458050000|2022-03-16 19:14:10|522.4|520.8|522.3|520.7|523.06|521.46|522.3|520.7|0
1647458060000|2022-03-16 19:14:20|522.11|520.51|520.49|518.89|522.11|520.51|520.49|518.89|0
1647458070000|2022-03-16 19:14:30|520.78|519.18|520.97|519.37|521.35|519.75|520.78|519.18|0
1647458080000|2022-03-16 19:14:40|520.4|518.8|520.21|518.61|520.4|518.8|520.02|518.42|0
1647458090000|2022-03-16 19:14:50|520.02|518.42|519.83|518.23|520.02|518.42|519.83|518.23|0
1647458100000|2022-03-16 19:15:00|519.16|517.56|520.4|518.8|520.78|519.18|519.07|517.47|0
1647458110000|2022-03-16 19:15:10|521.16|519.56|521.16|519.56|521.73|520.13|521.16|519.56|0
1647458120000|2022-03-16 19:15:20|520.87|519.27|522.3|520.7|524.2|522.6|520.87|519.27|0
1647458130000|2022-03-16 19:15:30|522.59|520.99|521.54|519.94|522.59|520.99|521.54|519.94|0
1647458140000|2022-03-16 19:15:40|521.73|520.13|520.58|518.98|521.92|520.32|520.58|518.98|0
1647458150000|2022-03-16 19:15:50|521.54|519.94|521.06|519.46|521.54|519.94|521.06|519.46|0
1647458160000|2022-03-16 19:16:00|520.96|519.36|521.73|520.13|521.73|520.13|520.96|519.36|0
1647458170000|2022-03-16 19:16:10|522.49|520.89|522.68|521.08|522.68|521.08|522.3|520.7|0
1647458180000|2022-03-16 19:16:20|520.58|518.98|520.2|518.6|520.58|518.98|520.2|518.6|0
1647458190000|2022-03-16 19:16:30|519.07|517.47|519.63|518.03|519.82|518.22|519.07|517.47|0
1647458200000|2022-03-16 19:16:40|520.96|519.36|520.01|518.41|521.35|519.75|520.01|518.41|0
1647458210000|2022-03-16 19:16:50|519.73|518.13|520.58|518.98|520.68|519.08|519.73|518.13|0
1647458220000|2022-03-16 19:17:00|519.82|518.22|520.49|518.89|520.49|518.89|519.82|518.22|0
1647458230000|2022-03-16 19:17:10|522.11|520.51|520.49|518.89|522.11|520.51|520.49|518.89|0
1647458240000|2022-03-16 19:17:20|519.07|517.47|519.82|518.22|519.82|518.22|518.88|517.28|0
1647458250000|2022-03-16 19:17:30|520.2|518.6|519.63|518.03|520.2|518.6|519.63|518.03|0
1647458260000|2022-03-16 19:17:40|519.07|517.47|518.69|517.09|519.07|517.47|518.12|516.52|0
1647458270000|2022-03-16 19:17:50|518.31|516.71|517.93|516.33|518.88|517.28|517.93|516.33|0
1647458280000|2022-03-16 19:18:00|516.79|515.19|519.06|517.46|519.06|517.46|516.79|515.19|0
1647458290000|2022-03-16 19:18:10|519.44|517.84|518.12|516.52|519.44|517.84|518.12|516.52|0
1647458300000|2022-03-16 19:18:20|517.55|515.95|517.08|515.48|517.55|515.95|517.08|515.48|0
1647458310000|2022-03-16 19:18:30|516.79|515.19|516.41|514.81|516.79|515.19|516.22|514.62|0
1647458320000|2022-03-16 19:18:40|515.56|513.96|513.58|511.98|515.94|514.34|513.58|511.98|0
1647458330000|2022-03-16 19:18:50|512.44|510.84|511.79|510.19|512.44|510.84|511.79|510.19|0
1647458340000|2022-03-16 19:19:00|511.5|509.9|512.82|511.22|512.82|511.22|511.5|509.9|0
1647458350000|2022-03-16 19:19:10|512.63|511.03|512.26|510.66|513.01|511.41|512.26|510.66|0
1647458360000|2022-03-16 19:19:20|511.69|510.09|510.85|509.25|511.69|510.09|510.75|509.15|0
1647458370000|2022-03-16 19:19:30|511.13|509.53|511.13|509.53|511.31|509.71|511.13|509.53|0
1647458380000|2022-03-16 19:19:40|511.31|509.71|510.94|509.34|511.31|509.71|510.94|509.34|0
1647458390000|2022-03-16 19:19:50|511.5|509.9|510.85|509.25|511.5|509.9|510.85|509.25|0
1647458400000|2022-03-16 19:20:00|510.66|509.06|511.13|509.53|511.13|509.53|510.66|509.06|0
1647458410000|2022-03-16 19:20:10|510.37|508.77|511.31|509.71|511.5|509.9|509.81|508.21|0
1647458420000|2022-03-16 19:20:20|511.69|510.09|511.5|509.9|511.69|510.09|510.94|509.34|0
1647458430000|2022-03-16 19:20:30|511.13|509.53|511.13|509.53|511.13|509.53|510.75|509.15|0
1647458440000|2022-03-16 19:20:40|510.94|509.34|510.94|509.34|510.94|509.34|510.37|508.77|0
1647458450000|2022-03-16 19:20:50|509.24|507.64|508.68|507.08|509.43|507.83|508.68|507.08|0
1647458460000|2022-03-16 19:21:00|508.59|506.99|507.09|505.49|508.59|506.99|507.09|505.49|0
1647458470000|2022-03-16 19:21:10|506.99|505.39|506.43|504.83|507.09|505.49|506.43|504.83|0
1647458480000|2022-03-16 19:21:20|505.96|504.36|505.87|504.27|505.96|504.36|505.49|503.89|0
1647458490000|2022-03-16 19:21:30|504.93|503.33|505.49|503.89|505.49|503.89|504.74|503.14|0
1647458500000|2022-03-16 19:21:40|504.93|503.33|505.49|503.89|506.24|504.64|504.93|503.33|0
1647458510000|2022-03-16 19:21:50|505.31|503.71|505.12|503.52|505.31|503.71|504.93|503.33|0
1647458520000|2022-03-16 19:22:00|505.68|504.08|506.05|504.45|506.05|504.45|505.49|503.89|0
1647458530000|2022-03-16 19:22:10|504.93|503.33|506.43|504.83|506.43|504.83|504.28|502.68|0
1647458540000|2022-03-16 19:22:20|506.71|505.11|508.87|507.27|508.87|507.27|506.24|504.64|0
1647458550000|2022-03-16 19:22:30|506.99|505.39|506.62|505.02|506.99|505.39|506.53|504.93|0
1647458560000|2022-03-16 19:22:40|506.43|504.83|507.55|505.95|507.84|506.24|506.43|504.83|0
1647458570000|2022-03-16 19:22:50|507.37|505.77|508.12|506.52|508.12|506.52|507.37|505.77|0
1647458580000|2022-03-16 19:23:00|508.3|506.7|507.18|505.58|508.3|506.7|507.18|505.58|0
1647458590000|2022-03-16 19:23:10|507.74|506.14|506.24|504.64|507.84|506.24|506.24|504.64|0
1647458600000|2022-03-16 19:23:20|506.43|504.83|506.05|504.45|506.43|504.83|505.96|504.36|0
1647458610000|2022-03-16 19:23:30|505.49|503.89|505.59|503.99|505.59|503.99|505.31|503.71|0
1647458620000|2022-03-16 19:23:40|505.68|504.08|506.8|505.2|506.8|505.2|505.68|504.08|0
1647458630000|2022-03-16 19:23:50|506.15|504.55|505.87|504.27|506.15|504.55|504.93|503.33|0
1647458640000|2022-03-16 19:24:00|505.59|503.99|505.68|504.08|506.8|505.2|505.59|503.99|0
1647458650000|2022-03-16 19:24:10|505.96|504.36|505.12|503.52|505.96|504.36|505.12|503.52|0
1647458660000|2022-03-16 19:24:20|504.93|503.33|504.56|502.96|504.93|503.33|503.62|502.02|0
1647458670000|2022-03-16 19:24:30|504.37|502.77|505.49|503.89|505.49|503.89|504.37|502.77|0
1647458680000|2022-03-16 19:24:40|505.68|504.08|506.43|504.83|506.99|505.39|505.68|504.08|0
1647458690000|2022-03-16 19:24:50|506.62|505.02|505.87|504.27|506.62|505.02|505.87|504.27|0
1647458700000|2022-03-16 19:25:00|505.4|503.8|504.28|502.68|505.4|503.8|504|502.4|0
1647458710000|2022-03-16 19:25:10|503.62|502.02|504.56|502.96|504.56|502.96|503.25|501.65|0
1647458720000|2022-03-16 19:25:20|503.91|502.31|504.18|502.58|504.65|503.05|503.91|502.31|0
1647458730000|2022-03-16 19:25:30|504|502.4|499.91|498.31|504|502.4|499.91|498.31|0
1647458740000|2022-03-16 19:25:40|503.78|502.18|503.22|501.62|503.78|502.18|503.22|501.62|0
1647458750000|2022-03-16 19:25:50|424.92|423.32|503.22|501.62|503.22|501.62|424.92|423.32|0
1647458760000|2022-03-16 19:26:00|503.03|501.43|502.66|501.06|503.03|501.43|502.57|500.97|0
1647458770000|2022-03-16 19:26:10|502.28|500.68|502.47|500.87|502.47|500.87|501.91|500.31|0
1647458780000|2022-03-16 19:26:20|503.41|501.81|499.88|498.28|503.41|501.81|499.51|497.91|0
1647458790000|2022-03-16 19:26:30|500.85|499.25|502.92|501.32|502.92|501.32|500.85|499.25|0
1647458800000|2022-03-16 19:26:40|501.61|500.01|500.85|499.25|501.61|500.01|500.85|499.25|0
1647458810000|2022-03-16 19:26:50|501.04|499.44|501.23|499.63|501.23|499.63|500.95|499.35|0
1647458820000|2022-03-16 19:27:00|501.04|499.44|501.79|500.19|501.98|500.38|501.04|499.44|0
1647458830000|2022-03-16 19:27:10|502.17|500.57|502.36|500.76|502.36|500.76|501.42|499.82|0
1647458840000|2022-03-16 19:27:20|502.27|500.67|501.98|500.38|502.27|500.67|501.98|500.38|0
1647458850000|2022-03-16 19:27:30|502.17|500.57|502.08|500.48|502.17|500.57|501.98|500.38|0
1647458860000|2022-03-16 19:27:40|502.36|500.76|502.17|500.57|502.36|500.76|502.08|500.48|0
1647458870000|2022-03-16 19:27:50|501.98|500.38|501.04|499.44|501.98|500.38|501.04|499.44|0
1647458880000|2022-03-16 19:28:00|501.23|499.63|502.83|501.23|502.83|501.23|501.23|499.63|0
1647458890000|2022-03-16 19:28:10|502.74|501.14|503.49|501.89|503.49|501.89|502.65|501.05|0
1647458900000|2022-03-16 19:28:20|502.17|500.57|502.74|501.14|502.74|501.14|502.17|500.57|0
1647458910000|2022-03-16 19:28:30|502.36|500.76|503.49|501.89|503.49|501.89|502.36|500.76|0
1647458920000|2022-03-16 19:28:40|503.11|501.51|502.92|501.32|503.11|501.51|502.92|501.32|0
1647458930000|2022-03-16 19:28:50|502.36|500.76|501.98|500.38|502.36|500.76|501.98|500.38|0
1647458940000|2022-03-16 19:29:00|501.61|500.01|501.79|500.19|501.98|500.38|501.61|500.01|0
1647458950000|2022-03-16 19:29:10|502.55|500.95|502.17|500.57|502.65|501.05|502.17|500.57|0
1647458960000|2022-03-16 19:29:20|501.98|500.38|501.98|500.38|502.17|500.57|501.79|500.19|0
1647458970000|2022-03-16 19:29:30|501.79|500.19|501.04|499.44|501.79|500.19|501.04|499.44|0
1647458980000|2022-03-16 19:29:40|501.42|499.82|501.79|500.19|501.79|500.19|501.42|499.82|0
1647458990000|2022-03-16 19:29:50|501.61|500.01|501.42|499.82|501.61|500.01|501.42|499.82|0
1647459000000|2022-03-16 19:30:00|501.14|499.54|501.33|499.73|501.42|499.82|501.14|499.54|0
1647459010000|2022-03-16 19:30:10|501.04|499.44|502.17|500.57|502.17|500.57|501.04|499.44|0
1647459020000|2022-03-16 19:30:20|502.36|500.76|503.78|502.18|503.78|502.18|502.36|500.76|0
1647459030000|2022-03-16 19:30:30|504.05|502.45|504.62|503.02|504.62|503.02|503.68|502.08|0
1647459040000|2022-03-16 19:30:40|504.24|502.64|504.05|502.45|504.24|502.64|504.05|502.45|0
1647459050000|2022-03-16 19:30:50|503.87|502.27|503.87|502.27|504.05|502.45|503.87|502.27|0
1647459060000|2022-03-16 19:31:00|504.05|502.45|502.55|500.95|504.05|502.45|502.55|500.95|0
1647459070000|2022-03-16 19:31:10|502.46|500.86|503.49|501.89|503.49|501.89|502.46|500.86|0
1647459080000|2022-03-16 19:31:20|503.68|502.08|504.43|502.83|504.43|502.83|503.68|502.08|0
1647459090000|2022-03-16 19:31:30|505.19|503.59|506.32|504.72|506.32|504.72|505.19|503.59|0
1647459100000|2022-03-16 19:31:40|506.7|505.1|507.18|505.58|507.18|505.58|506.51|504.91|0
1647459110000|2022-03-16 19:31:50|506.89|505.29|505.29|503.69|506.89|505.29|505.29|503.69|0
1647459120000|2022-03-16 19:32:00|505.94|504.34|506.89|505.29|506.89|505.29|505.94|504.34|0
1647459130000|2022-03-16 19:32:10|506.13|504.53|506.51|504.91|506.7|505.1|506.13|504.53|0
1647459140000|2022-03-16 19:32:20|506.32|504.72|507.08|505.48|507.08|505.48|506.32|504.72|0
1647459150000|2022-03-16 19:32:30|506.89|505.29|507.83|506.23|507.83|506.23|506.89|505.29|0
1647459160000|2022-03-16 19:32:40|507.27|505.67|507.46|505.86|507.46|505.86|506.51|504.91|0
1647459170000|2022-03-16 19:32:50|507.74|506.14|508.21|506.61|508.21|506.61|507.74|506.14|0
1647459180000|2022-03-16 19:33:00|508.59|506.99|507.65|506.05|508.59|506.99|507.46|505.86|0
1647459190000|2022-03-16 19:33:10|508.02|506.42|508.31|506.71|508.31|506.71|508.02|506.42|0
1647459200000|2022-03-16 19:33:20|508.02|506.42|509.16|507.56|509.54|507.94|508.02|506.42|0
1647459210000|2022-03-16 19:33:30|508.59|506.99|507.65|506.05|508.59|506.99|507.65|506.05|0
1647459220000|2022-03-16 19:33:40|507.46|505.86|506.51|504.91|507.65|506.05|506.51|504.91|0
1647459230000|2022-03-16 19:33:50|506.7|505.1|506.89|505.29|506.89|505.29|505.75|504.15|0
1647459240000|2022-03-16 19:34:00|507.27|505.67|508.78|507.18|508.78|507.18|507.18|505.58|0
1647459250000|2022-03-16 19:34:10|508.59|506.99|507.08|505.48|508.59|506.99|507.08|505.48|0
1647459260000|2022-03-16 19:34:20|507.46|505.86|507.27|505.67|507.64|506.04|507.27|505.67|0
1647459270000|2022-03-16 19:34:30|506.89|505.29|505.94|504.34|506.89|505.29|505.94|504.34|0
1647459280000|2022-03-16 19:34:40|505.75|504.15|505|503.4|505.75|504.15|505|503.4|0
1647459290000|2022-03-16 19:34:50|504.91|503.31|505.75|504.15|505.75|504.15|504.91|503.31|0
1647459300000|2022-03-16 19:35:00|505.94|504.34|504.81|503.21|505.94|504.34|504.81|503.21|0
1647459310000|2022-03-16 19:35:10|505.56|503.96|506.51|504.91|506.61|505.01|505.56|503.96|0
1647459320000|2022-03-16 19:35:20|506.7|505.1|507.18|505.58|507.18|505.58|506.32|504.72|0
1647459330000|2022-03-16 19:35:30|507.27|505.67|507.83|506.23|507.83|506.23|507.08|505.48|0
1647459340000|2022-03-16 19:35:40|507.55|505.95|507.83|506.23|507.83|506.23|507.55|505.95|0
1647459350000|2022-03-16 19:35:50|507.27|505.67|507.83|506.23|507.83|506.23|507.27|505.67|0
1647459360000|2022-03-16 19:36:00|507.64|506.04|507.83|506.23|508.4|506.8|507.64|506.04|0
1647459370000|2022-03-16 19:36:10|507.27|505.67|507.46|505.86|507.64|506.04|507.08|505.48|0
1647459380000|2022-03-16 19:36:20|507.45|505.85|506.7|505.1|507.45|505.85|506.7|505.1|0
1647459390000|2022-03-16 19:36:30|506.89|505.29|506.89|505.29|506.89|505.29|506.89|505.29|0
1647459400000|2022-03-16 19:36:40|506.13|504.53|505.56|503.96|506.13|504.53|505.19|503.59|0
1647459410000|2022-03-16 19:36:50|505.75|504.15|505.94|504.34|505.94|504.34|505.37|503.77|0
1647459420000|2022-03-16 19:37:00|506.32|504.72|506.89|505.29|506.89|505.29|506.32|504.72|0
1647459430000|2022-03-16 19:37:10|506.7|505.1|505.75|504.15|506.7|505.1|505.75|504.15|0
1647459440000|2022-03-16 19:37:20|505.94|504.34|505.94|504.34|505.94|504.34|505.94|504.34|0
1647459450000|2022-03-16 19:37:30|505.66|504.06|506.32|504.72|506.32|504.72|505.56|503.96|0
1647459460000|2022-03-16 19:37:40|506.89|505.29|506.61|505.01|506.89|505.29|506.32|504.72|0
1647459470000|2022-03-16 19:37:50|506.51|504.91|506.13|504.53|506.7|505.1|506.13|504.53|0
1647459480000|2022-03-16 19:38:00|505.75|504.15|505|503.4|505.75|504.15|505|503.4|0
1647459490000|2022-03-16 19:38:10|504.81|503.21|505.09|503.49|505.19|503.59|504.43|502.83|0
1647459500000|2022-03-16 19:38:20|504.81|503.21|504.05|502.45|504.81|503.21|504.05|502.45|0
1647459510000|2022-03-16 19:38:30|504.62|503.02|504.62|503.02|504.62|503.02|504.62|503.02|0
1647459520000|2022-03-16 19:38:40|504.72|503.12|505.37|503.77|505.37|503.77|504.72|503.12|0
1647459530000|2022-03-16 19:38:50|504.81|503.21|505|503.4|505.18|503.58|504.81|503.21|0
1647459540000|2022-03-16 19:39:00|504.05|502.45|504.05|502.45|504.05|502.45|503.86|502.26|0
1647459550000|2022-03-16 19:39:10|503.96|502.36|504.05|502.45|504.05|502.45|503.3|501.7|0
1647459560000|2022-03-16 19:39:20|504.62|503.02|504.53|502.93|504.62|503.02|504.53|502.93|0
1647459570000|2022-03-16 19:39:30|503.86|502.26|503.3|501.7|503.86|502.26|503.3|501.7|0
1647459580000|2022-03-16 19:39:40|503.49|501.89|503.49|501.89|503.49|501.89|503.3|501.7|0
1647459590000|2022-03-16 19:39:50|503.86|502.26|502.92|501.32|503.86|502.26|502.92|501.32|0
1647459600000|2022-03-16 19:40:00|503.67|502.07|502.54|500.94|504.05|502.45|502.54|500.94|0
1647459610000|2022-03-16 19:40:10|503.11|501.51|502.73|501.13|503.11|501.51|502.73|501.13|0
1647459620000|2022-03-16 19:40:20|502.92|501.32|504.05|502.45|504.05|502.45|502.83|501.23|0
1647459630000|2022-03-16 19:40:30|504.43|502.83|505.18|503.58|505.37|503.77|504.43|502.83|0
1647459640000|2022-03-16 19:40:40|505|503.4|504.05|502.45|505|503.4|503.86|502.26|0
1647459650000|2022-03-16 19:40:50|503.96|502.36|503.86|502.26|504.05|502.45|503.67|502.07|0
1647459660000|2022-03-16 19:41:00|504.43|502.83|502.92|501.32|504.43|502.83|502.92|501.32|0
1647459670000|2022-03-16 19:41:10|501.98|500.38|502.73|501.13|502.73|501.13|501.98|500.38|0
1647459680000|2022-03-16 19:41:20|504.24|502.64|504.53|502.93|504.53|502.93|504.24|502.64|0
1647459690000|2022-03-16 19:41:30|504.43|502.83|503.58|501.98|504.43|502.83|503.3|501.7|0
1647459700000|2022-03-16 19:41:40|503.49|501.89|502.92|501.32|503.49|501.89|502.92|501.32|0
1647459710000|2022-03-16 19:41:50|502.73|501.13|503.21|501.61|503.21|501.61|502.73|501.13|0
1647459720000|2022-03-16 19:42:00|503.49|501.89|502.35|500.75|503.77|502.17|502.35|500.75|0
1647459730000|2022-03-16 19:42:10|502.73|501.13|502.54|500.94|502.73|501.13|502.17|500.57|0
1647459740000|2022-03-16 19:42:20|502.92|501.32|503.11|501.51|503.11|501.51|502.92|501.32|0
1647459750000|2022-03-16 19:42:30|503.58|501.98|503.86|502.26|503.86|502.26|503.58|501.98|0
1647459760000|2022-03-16 19:42:40|504.43|502.83|503.86|502.26|504.43|502.83|503.3|501.7|0
1647459770000|2022-03-16 19:42:50|504.81|503.21|504.43|502.83|504.81|503.21|504.43|502.83|0
1647459780000|2022-03-16 19:43:00|505.75|504.15|505.28|503.68|506.04|504.44|505.28|503.68|0
1647459790000|2022-03-16 19:43:10|505.75|504.15|504.99|503.39|505.75|504.15|504.62|503.02|0
1647459800000|2022-03-16 19:43:20|504.9|503.3|504.43|502.83|504.99|503.39|504.43|502.83|0
1647459810000|2022-03-16 19:43:30|504.81|503.21|504.81|503.21|504.99|503.39|504.81|503.21|0
1647459820000|2022-03-16 19:43:40|504.62|503.02|506.32|504.72|506.32|504.72|504.62|503.02|0
1647459830000|2022-03-16 19:43:50|505.94|504.34|504.9|503.3|505.94|504.34|504.9|503.3|0
1647459840000|2022-03-16 19:44:00|505.28|503.68|504.62|503.02|505.28|503.68|504.62|503.02|0
1647459850000|2022-03-16 19:44:10|504.43|502.83|505.37|503.77|505.56|503.96|504.43|502.83|0
1647459860000|2022-03-16 19:44:20|505.94|504.34|505.75|504.15|505.94|504.34|505.56|503.96|0
1647459870000|2022-03-16 19:44:30|506.7|505.1|504.99|503.39|506.7|505.1|504.99|503.39|0
1647459880000|2022-03-16 19:44:40|504.62|503.02|504.71|503.11|505.18|503.58|504.62|503.02|0
1647459890000|2022-03-16 19:44:50|504.62|503.02|504.62|503.02|504.99|503.39|504.62|503.02|0
1647459900000|2022-03-16 19:45:00|504.81|503.21|503.48|501.88|504.81|503.21|503.3|501.7|0
1647459910000|2022-03-16 19:45:10|502.92|501.32|505.18|503.58|505.18|503.58|502.92|501.32|0
1647459920000|2022-03-16 19:45:20|505.37|503.77|505.56|503.96|505.94|504.34|505.37|503.77|0
1647459930000|2022-03-16 19:45:30|504.81|503.21|502.54|500.94|504.81|503.21|502.54|500.94|0
1647459940000|2022-03-16 19:45:40|503.48|501.88|502.92|501.32|503.48|501.88|502.35|500.75|0
1647459950000|2022-03-16 19:45:50|502.35|500.75|501.22|499.62|502.35|500.75|501.22|499.62|0
1647459960000|2022-03-16 19:46:00|500.85|499.25|500.47|498.87|500.85|499.25|499.91|498.31|0
1647459970000|2022-03-16 19:46:10|500.85|499.25|501.41|499.81|501.41|499.81|500.85|499.25|0
1647459980000|2022-03-16 19:46:20|500.66|499.06|501.22|499.62|501.32|499.72|500.66|499.06|0
1647459990000|2022-03-16 19:46:30|501.04|499.44|499.91|498.31|501.04|499.44|499.91|498.31|0
1647460000000|2022-03-16 19:46:40|499.72|498.12|499.91|498.31|499.91|498.31|499.72|498.12|0
1647460010000|2022-03-16 19:46:50|499.53|497.93|499.53|497.93|499.53|497.93|498.78|497.18|0
1647460020000|2022-03-16 19:47:00|498.59|496.99|497.09|495.49|498.59|496.99|497|495.4|0
1647460030000|2022-03-16 19:47:10|496.91|495.31|497.38|495.78|497.38|495.78|496.82|495.22|0
1647460040000|2022-03-16 19:47:20|497.28|495.68|496.34|494.74|497.28|495.68|496.34|494.74|0
1647460050000|2022-03-16 19:47:30|496.16|494.56|496.34|494.74|497.28|495.68|496.16|494.56|0
1647460060000|2022-03-16 19:47:40|496.53|494.93|497.84|496.24|497.84|496.24|496.53|494.93|0
1647460070000|2022-03-16 19:47:50|497.28|495.68|496.91|495.31|497.66|496.06|496.91|495.31|0
1647460080000|2022-03-16 19:48:00|496.72|495.12|497.28|495.68|497.28|495.68|496.72|495.12|0
1647460090000|2022-03-16 19:48:10|498.03|496.43|496.53|494.93|498.03|496.43|496.53|494.93|0
1647460100000|2022-03-16 19:48:20|496.63|495.03|495.97|494.37|496.63|495.03|495.97|494.37|0
1647460110000|2022-03-16 19:48:30|496.34|494.74|495.78|494.18|496.34|494.74|495.78|494.18|0
1647460120000|2022-03-16 19:48:40|495.22|493.62|496.53|494.93|496.53|494.93|495.22|493.62|0
1647460130000|2022-03-16 19:48:50|496.91|495.31|496.53|494.93|496.91|495.31|495.97|494.37|0
1647460140000|2022-03-16 19:49:00|496.34|494.74|496.34|494.74|496.34|494.74|495.97|494.37|0
1647460150000|2022-03-16 19:49:10|496.82|495.22|496.34|494.74|496.82|495.22|495.78|494.18|0
1647460160000|2022-03-16 19:49:20|496.25|494.65|495.97|494.37|496.25|494.65|495.97|494.37|0
1647460170000|2022-03-16 19:49:30|496.07|494.47|494.85|493.25|496.07|494.47|494.85|493.25|0
1647460180000|2022-03-16 19:49:40|495.03|493.43|495.41|493.81|495.69|494.09|495.03|493.43|0
1647460190000|2022-03-16 19:49:50|495.03|493.43|495.03|493.43|495.03|493.43|494.94|493.34|0
1647460200000|2022-03-16 19:50:00|494.94|493.34|493.73|492.13|494.94|493.34|493.73|492.13|0
1647460210000|2022-03-16 19:50:10|494.66|493.06|496.34|494.74|496.53|494.93|494.66|493.06|0
1647460220000|2022-03-16 19:50:20|495.97|494.37|494.66|493.06|495.97|494.37|494.29|492.69|0
1647460230000|2022-03-16 19:50:30|494.1|492.5|493.82|492.22|494.47|492.87|493.82|492.22|0
1647460240000|2022-03-16 19:50:40|493.35|491.75|493.35|491.75|493.35|491.75|493.26|491.66|0
1647460250000|2022-03-16 19:50:50|492.89|491.29|492.42|490.82|492.89|491.29|492.42|490.82|0
1647460260000|2022-03-16 19:51:00|492.7|491.1|492.42|490.82|492.7|491.1|492.23|490.63|0
1647460270000|2022-03-16 19:51:10|492.23|490.63|492.98|491.38|492.98|491.38|492.05|490.45|0
1647460280000|2022-03-16 19:51:20|492.42|490.82|492.42|490.82|492.98|491.38|492.42|490.82|0
1647460290000|2022-03-16 19:51:30|492.79|491.19|493.35|491.75|493.35|491.75|492.79|491.19|0
1647460300000|2022-03-16 19:51:40|492.98|491.38|493.73|492.13|493.73|492.13|492.98|491.38|0
1647460310000|2022-03-16 19:51:50|493.54|491.94|493.73|492.13|493.73|492.13|493.54|491.94|0
1647460320000|2022-03-16 19:52:00|493.45|491.85|493.17|491.57|493.45|491.85|493.17|491.57|0
1647460330000|2022-03-16 19:52:10|492.79|491.19|492.79|491.19|493.17|491.57|492.79|491.19|0
1647460340000|2022-03-16 19:52:20|492.23|490.63|492.14|490.54|492.61|491.01|492.14|490.54|0
1647460350000|2022-03-16 19:52:30|492.23|490.63|492.79|491.19|492.79|491.19|492.23|490.63|0
1647460360000|2022-03-16 19:52:40|492.98|491.38|495.13|493.53|495.13|493.53|492.98|491.38|0
1647460370000|2022-03-16 19:52:50|494.2|492.6|493.65|492.05|494.2|492.6|493.65|492.05|0
1647460380000|2022-03-16 19:53:00|493.93|492.33|493.09|491.49|493.93|492.33|493.09|491.49|0
1647460390000|2022-03-16 19:53:10|492.9|491.3|490.69|489.09|492.9|491.3|490.31|488.71|0
1647460400000|2022-03-16 19:53:20|490.31|488.71|491.25|489.65|491.25|489.65|490.31|488.71|0
1647460410000|2022-03-16 19:53:30|491.06|489.46|489.94|488.34|491.06|489.46|489.57|487.97|0
1647460420000|2022-03-16 19:53:40|489.29|487.69|490.5|488.9|490.69|489.09|489.29|487.69|0
1647460430000|2022-03-16 19:53:50|490.69|489.09|490.13|488.53|490.69|489.09|489.94|488.34|0
1647460440000|2022-03-16 19:54:00|490.31|488.71|491.62|490.02|491.62|490.02|490.31|488.71|0
1647460450000|2022-03-16 19:54:10|491.06|489.46|489.94|488.34|491.06|489.46|489.94|488.34|0
1647460460000|2022-03-16 19:54:20|490.04|488.44|492.19|490.59|492.38|490.78|490.04|488.44|0
1647460470000|2022-03-16 19:54:30|491.54|489.94|492.1|490.5|492.1|490.5|491.35|489.75|0
1647460480000|2022-03-16 19:54:40|492.47|490.87|491.35|489.75|492.47|490.87|491.35|489.75|0
1647460490000|2022-03-16 19:54:50|491.91|490.31|492.28|490.68|492.66|491.06|491.91|490.31|0
1647460500000|2022-03-16 19:55:00|492.1|490.5|493.96|492.36|493.96|492.36|492.1|490.5|0
1647460510000|2022-03-16 19:55:10|494.33|492.73|493.96|492.36|494.33|492.73|493.96|492.36|0
1647460520000|2022-03-16 19:55:20|492.66|491.06|492.66|491.06|493.03|491.43|492.66|491.06|0
1647460530000|2022-03-16 19:55:30|492.01|490.41|493.21|491.61|493.21|491.61|492.01|490.41|0
1647460540000|2022-03-16 19:55:40|492.84|491.24|492.1|490.5|492.84|491.24|492.1|490.5|0
1647460550000|2022-03-16 19:55:50|490.98|489.38|490.98|489.38|491.54|489.94|490.98|489.38|0
1647460560000|2022-03-16 19:56:00|490.79|489.19|491.17|489.57|491.17|489.57|490.79|489.19|0
1647460570000|2022-03-16 19:56:10|490.98|489.38|490.98|489.38|491.08|489.48|490.98|489.38|0
1647460580000|2022-03-16 19:56:20|491.17|489.57|490.98|489.38|491.17|489.57|490.98|489.38|0
1647460590000|2022-03-16 19:56:30|490.61|489.01|490.61|489.01|490.79|489.19|490.61|489.01|0
1647460600000|2022-03-16 19:56:40|490.24|488.64|490.05|488.45|490.24|488.64|490.05|488.45|0
1647460610000|2022-03-16 19:56:50|489.86|488.26|489.31|487.71|489.86|488.26|489.31|487.71|0
1647460620000|2022-03-16 19:57:00|489.22|487.62|488.56|486.96|489.22|487.62|488.56|486.96|0
1647460630000|2022-03-16 19:57:10|488.75|487.15|489.49|487.89|489.49|487.89|488.75|487.15|0
1647460640000|2022-03-16 19:57:20|489.31|487.71|490.42|488.82|490.42|488.82|489.31|487.71|0
1647460650000|2022-03-16 19:57:30|490.52|488.92|490.98|489.38|490.98|489.38|490.52|488.92|0
1647460660000|2022-03-16 19:57:40|491.54|489.94|490.98|489.38|491.54|489.94|490.79|489.19|0
1647460670000|2022-03-16 19:57:50|491.17|489.57|489.12|487.52|491.17|489.57|489.12|487.52|0
1647460680000|2022-03-16 19:58:00|489.31|487.71|489.86|488.26|489.86|488.26|489.31|487.71|0
1647460690000|2022-03-16 19:58:10|490.05|488.45|490.24|488.64|490.24|488.64|490.05|488.45|0
1647460700000|2022-03-16 19:58:20|490.05|488.45|489.68|488.08|490.05|488.45|489.68|488.08|0
1647460710000|2022-03-16 19:58:30|489.49|487.89|488.56|486.96|489.49|487.89|488.56|486.96|0
1647460720000|2022-03-16 19:58:40|488.38|486.78|488.01|486.41|488.38|486.78|488.01|486.41|0
1647460730000|2022-03-16 19:58:50|487.82|486.22|487.73|486.13|487.82|486.22|487.45|485.85|0
1647460740000|2022-03-16 19:59:00|487.08|485.48|487.08|485.48|487.08|485.48|486.53|484.93|0
1647460750000|2022-03-16 19:59:10|486.9|485.3|486.9|485.3|486.9|485.3|486.53|484.93|0
1647460760000|2022-03-16 19:59:20|487.08|485.48|485.79|484.19|487.08|485.48|485.79|484.19|0
1647460770000|2022-03-16 19:59:30|485.6|484|484.12|482.52|485.6|484|484.12|482.52|0
1647460780000|2022-03-16 19:59:40|483.75|482.15|483.2|481.6|483.75|482.15|483.02|481.42|0
1647460790000|2022-03-16 19:59:50|482.83|481.23|481.91|480.31|482.83|481.23|481.91|480.31|0
1647460800000|2022-03-16 20:00:00|482.65|481.05|482.65|481.05|482.65|481.05|482.46|480.86|0
1647460810000|2022-03-16 20:00:10|481.91|480.31|482.46|480.86|482.46|480.86|481.91|480.31|0
1647460820000|2022-03-16 20:00:20|482.28|480.68|481.91|480.31|482.28|480.68|481.72|480.12|0
1647460830000|2022-03-16 20:00:30|482.09|480.49|481.91|480.31|482.09|480.49|481.91|480.31|0
1647460840000|2022-03-16 20:00:40|482.09|480.49|482.65|481.05|482.65|481.05|482.09|480.49|0
1647460850000|2022-03-16 20:00:50|482.83|481.23|483.57|481.97|483.57|481.97|482.83|481.23|0
1647460860000|2022-03-16 20:01:00|483.38|481.78|483.75|482.15|483.75|482.15|483.38|481.78|0
1647460870000|2022-03-16 20:01:10|483.57|481.97|484.31|482.71|484.31|482.71|483.57|481.97|0
1647460880000|2022-03-16 20:01:20|484.12|482.52|484.68|483.08|484.68|483.08|484.12|482.52|0
1647460890000|2022-03-16 20:01:30|484.49|482.89|484.68|483.08|484.86|483.26|484.49|482.89|0
1647460900000|2022-03-16 20:01:40|484.49|482.89|484.31|482.71|484.49|482.89|484.31|482.71|0
1647460910000|2022-03-16 20:01:50|484.49|482.89|484.49|482.89|484.49|482.89|484.31|482.71|0
1647460920000|2022-03-16 20:02:00|484.31|482.71|484.49|482.89|484.68|483.08|484.31|482.71|0
1647460930000|2022-03-16 20:02:10|484.4|482.8|484.68|483.08|484.68|483.08|484.4|482.8|0
1647460940000|2022-03-16 20:02:20|484.86|483.26|484.68|483.08|484.86|483.26|484.68|483.08|0
1647460950000|2022-03-16 20:02:30|484.86|483.26|484.68|483.08|484.86|483.26|484.68|483.08|0
1647460960000|2022-03-16 20:02:40|485.04|483.44|485.23|483.63|485.23|483.63|485.04|483.44|0
1647460970000|2022-03-16 20:02:50|485.41|483.81|485.23|483.63|485.41|483.81|485.23|483.63|0
1647460980000|2022-03-16 20:03:00|485.04|483.44|484.86|483.26|485.04|483.44|484.86|483.26|0
1647460990000|2022-03-16 20:03:10|485.04|483.44|485.97|484.37|485.97|484.37|485.04|483.44|0
1647461000000|2022-03-16 20:03:20|485.78|484.18|485.23|483.63|485.78|484.18|485.23|483.63|0
1647461010000|2022-03-16 20:03:30|484.86|483.26|485.04|483.44|485.04|483.44|484.67|483.07|0
1647461020000|2022-03-16 20:03:40|484.86|483.26|485.04|483.44|485.41|483.81|484.86|483.26|0
1647461030000|2022-03-16 20:03:50|484.86|483.26|485.41|483.81|485.41|483.81|484.86|483.26|0
1647461040000|2022-03-16 20:04:00|485.97|484.37|485.97|484.37|485.97|484.37|485.78|484.18|0
1647461050000|2022-03-16 20:04:10|485.78|484.18|485.97|484.37|485.97|484.37|485.78|484.18|0
1647461060000|2022-03-16 20:04:20|485.78|484.18|485.97|484.37|485.97|484.37|485.7|484.1|0
1647461070000|2022-03-16 20:04:30|486.15|484.55|486.34|484.74|486.34|484.74|485.97|484.37|0
1647461080000|2022-03-16 20:04:40|486.15|484.55|485.97|484.37|486.34|484.74|485.97|484.37|0
1647461090000|2022-03-16 20:04:50|485.78|484.18|485.97|484.37|485.97|484.37|485.78|484.18|0
1647461100000|2022-03-16 20:05:00|485.78|484.18|485.78|484.18|485.97|484.37|485.78|484.18|0
1647461110000|2022-03-16 20:05:10|485.6|484|485.23|483.63|485.6|484|485.23|483.63|0
1647461120000|2022-03-16 20:05:20|485.69|484.09|485.97|484.37|485.97|484.37|485.69|484.09|0
1647461130000|2022-03-16 20:05:30|485.6|484|485.41|483.81|485.6|484|485.41|483.81|0
1647461140000|2022-03-16 20:05:40|485.23|483.63|485.04|483.44|485.23|483.63|485.04|483.44|0
1647461150000|2022-03-16 20:05:50|484.86|483.26|484.86|483.26|485.04|483.44|484.77|483.17|0
1647461160000|2022-03-16 20:06:00|485.04|483.44|485.04|483.44|485.14|483.54|485.04|483.44|0
1647461170000|2022-03-16 20:06:10|485.14|483.54|484.67|483.07|485.23|483.63|484.67|483.07|0
1647461180000|2022-03-16 20:06:20|484.86|483.26|484.86|483.26|484.86|483.26|484.67|483.07|0
1647461190000|2022-03-16 20:06:30|485.04|483.44|485.23|483.63|485.23|483.63|485.04|483.44|0
1647461200000|2022-03-16 20:06:40|485.04|483.44|485.04|483.44|485.23|483.63|485.04|483.44|0
1647461210000|2022-03-16 20:06:50|484.86|483.26|484.86|483.26|484.86|483.26|484.67|483.07|0
1647461220000|2022-03-16 20:07:00|484.67|483.07|484.86|483.26|484.86|483.26|484.67|483.07|0
1647461240000|2022-03-16 20:07:20|485.04|483.44|485.04|483.44|485.04|483.44|485.04|483.44|0
1647461260000|2022-03-16 20:07:40|484.86|483.26|485.04|483.44|485.04|483.44|484.86|483.26|0
1647461270000|2022-03-16 20:07:50|485.14|483.54|485.04|483.44|485.14|483.54|485.04|483.44|0
1647461280000|2022-03-16 20:08:00|484.86|483.26|485.23|483.63|485.23|483.63|484.86|483.26|0
1647461290000|2022-03-16 20:08:10|485.04|483.44|485.23|483.63|485.41|483.81|485.04|483.44|0
1647461300000|2022-03-16 20:08:20|485.04|483.44|485.23|483.63|485.23|483.63|485.04|483.44|0
1647461310000|2022-03-16 20:08:30|485.04|483.44|484.86|483.26|485.04|483.44|484.86|483.26|0
1647461320000|2022-03-16 20:08:40|485.23|483.63|485.23|483.63|485.23|483.63|485.23|483.63|0
1647461330000|2022-03-16 20:08:50|485.32|483.72|485.41|483.81|485.41|483.81|485.32|483.72|0
1647461340000|2022-03-16 20:09:00|485.23|483.63|485.23|483.63|485.41|483.81|485.23|483.63|0
1647461350000|2022-03-16 20:09:10|485.41|483.81|485.04|483.44|485.41|483.81|484.86|483.26|0
1647461360000|2022-03-16 20:09:20|484.86|483.26|484.86|483.26|485.04|483.44|484.86|483.26|0
1647461370000|2022-03-16 20:09:30|485.04|483.44|485.04|483.44|485.04|483.44|485.04|483.44|0
1647461380000|2022-03-16 20:09:40|484.86|483.26|484.86|483.26|485.04|483.44|484.86|483.26|0
1647461390000|2022-03-16 20:09:50|484.67|483.07|484.49|482.89|484.86|483.26|484.49|482.89|0
1647461400000|2022-03-16 20:10:00|484.67|483.07|484.49|482.89|484.67|483.07|484.49|482.89|0
1647461430000|2022-03-16 20:10:30|484.3|482.7|484.3|482.7|484.3|482.7|484.3|482.7|0
1647461440000|2022-03-16 20:10:40|484.12|482.52|484.4|482.8|484.4|482.8|484.12|482.52|0
1647461450000|2022-03-16 20:10:50|484.3|482.7|484.12|482.52|484.3|482.7|484.12|482.52|0
1647461460000|2022-03-16 20:11:00|483.85|482.25|483.75|482.15|483.85|482.25|483.75|482.15|0
1647461470000|2022-03-16 20:11:10|483.56|481.96|483.38|481.78|483.56|481.96|483.38|481.78|0
1647461480000|2022-03-16 20:11:20|483.56|481.96|483.48|481.88|483.56|481.96|483.48|481.88|0
1647461490000|2022-03-16 20:11:30|483.38|481.78|483.38|481.78|483.56|481.96|483.38|481.78|0
1647461500000|2022-03-16 20:11:40|483.56|481.96|483.38|481.78|483.56|481.96|483.38|481.78|0
1647461510000|2022-03-16 20:11:50|483.56|481.96|483.56|481.96|483.56|481.96|483.56|481.96|0
1647461520000|2022-03-16 20:12:00|483.38|481.78|483.2|481.6|483.56|481.96|483.2|481.6|0
1647461530000|2022-03-16 20:12:10|483.11|481.51|482.46|480.86|483.11|481.51|482.46|480.86|0
1647461540000|2022-03-16 20:12:20|482.09|480.49|482.09|480.49|482.09|480.49|482.09|480.49|0
1647461550000|2022-03-16 20:12:30|481.54|479.94|481.54|479.94|481.54|479.94|481.54|479.94|0
1647461560000|2022-03-16 20:12:40|480.98|479.38|479.98|478.38|480.98|479.38|479.98|478.38|0
1647461570000|2022-03-16 20:12:50|481.54|479.94|481.54|479.94|481.54|479.94|480.98|479.38|0
1647461580000|2022-03-16 20:13:00|481.72|480.12|481.17|479.57|481.72|480.12|481.17|479.57|0
1647461590000|2022-03-16 20:13:10|481.54|479.94|482.09|480.49|482.09|480.49|481.54|479.94|0
1647461600000|2022-03-16 20:13:20|482.27|480.67|481.17|479.57|482.27|480.67|481.17|479.57|0
1647461610000|2022-03-16 20:13:30|481.9|480.3|482.09|480.49|482.09|480.49|481.9|480.3|0
1647461620000|2022-03-16 20:13:40|481.9|480.3|482.09|480.49|482.09|480.49|481.9|480.3|0
1647461630000|2022-03-16 20:13:50|482.27|480.67|482.27|480.67|482.46|480.86|482.27|480.67|0
1647461640000|2022-03-16 20:14:00|482.46|480.86|482.46|480.86|482.46|480.86|482.27|480.67|0
1647461650000|2022-03-16 20:14:10|482.27|480.67|482.64|481.04|482.64|481.04|482.27|480.67|0
1647461660000|2022-03-16 20:14:20|482.83|481.23|482.74|481.14|482.83|481.23|482.64|481.04|0
1647461670000|2022-03-16 20:14:30|482.83|481.23|482.64|481.04|483.01|481.41|482.64|481.04|0
1647461680000|2022-03-16 20:14:40|482.46|480.86|482.46|480.86|482.64|481.04|482.46|480.86|0
1647461690000|2022-03-16 20:14:50|483.01|481.41|483.19|481.59|483.19|481.59|482.92|481.32|0
1647461710000|2022-03-16 20:15:10|483.58|481.58|483.58|481.58|483.58|481.58|483.58|481.58|0
1647461720000|2022-03-16 20:15:20|483.39|481.39|483.21|481.21|483.39|481.39|483.21|481.21|0
1647461730000|2022-03-16 20:15:30|483.03|481.03|482.66|480.66|483.03|481.03|482.66|480.66|0
1647461740000|2022-03-16 20:15:40|482.29|480.29|482.84|480.84|482.84|480.84|482.29|480.29|0
1647461750000|2022-03-16 20:15:50|482.66|480.66|482.66|480.66|482.66|480.66|482.66|480.66|0
1647461760000|2022-03-16 20:16:00|482.57|480.57|482.47|480.47|482.57|480.57|482.47|480.47|0
1647461770000|2022-03-16 20:16:10|482.66|480.66|482.66|480.66|482.84|480.84|482.66|480.66|0
1647461780000|2022-03-16 20:16:20|482.47|480.47|482.29|480.29|482.57|480.57|482.29|480.29|0
1647461790000|2022-03-16 20:16:30|482.38|480.38|481.83|479.83|482.38|480.38|481.83|479.83|0
1647461800000|2022-03-16 20:16:40|481.74|479.74|481.55|479.55|481.74|479.74|481.55|479.55|0
1647461810000|2022-03-16 20:16:50|481.74|479.74|481.18|479.18|481.74|479.74|481.18|479.18|0
1647461820000|2022-03-16 20:17:00|481|479|481.37|479.37|481.37|479.37|480.82|478.82|0
1647461830000|2022-03-16 20:17:10|480.36|478.36|480.26|478.26|480.45|478.45|480.26|478.26|0
1647461840000|2022-03-16 20:17:20|480.81|478.81|480.08|478.08|480.81|478.81|480.08|478.08|0
1647461850000|2022-03-16 20:17:30|479.99|477.99|479.53|477.53|479.99|477.99|479.53|477.53|0
1647461860000|2022-03-16 20:17:40|479.71|477.71|479.53|477.53|479.71|477.71|479.53|477.53|0
1647461870000|2022-03-16 20:17:50|479.34|477.34|478.79|476.79|479.34|477.34|478.43|476.43|0
1647461880000|2022-03-16 20:18:00|477.88|475.88|477.69|475.69|477.88|475.88|477.69|475.69|0
1647461890000|2022-03-16 20:18:10|477.14|475.14|476.41|474.41|477.14|475.14|476.41|474.41|0
1647461900000|2022-03-16 20:18:20|476.59|474.59|476.05|474.05|476.59|474.59|476.05|474.05|0
1647461910000|2022-03-16 20:18:30|476.51|474.51|476.87|474.87|477.33|475.33|476.51|474.51|0
1647461920000|2022-03-16 20:18:40|477.33|475.33|477.51|475.51|477.69|475.69|477.33|475.33|0
1647461930000|2022-03-16 20:18:50|477.33|475.33|477.33|475.33|477.51|475.51|477.33|475.33|0
1647461940000|2022-03-16 20:19:00|477.51|475.51|477.51|475.51|477.51|475.51|477.51|475.51|0
1647461950000|2022-03-16 20:19:10|477.69|475.69|477.51|475.51|477.69|475.69|477.51|475.51|0
1647461960000|2022-03-16 20:19:20|477.33|475.33|477.33|475.33|477.33|475.33|477.33|475.33|0
1647461970000|2022-03-16 20:19:30|477.51|475.51|477.33|475.33|477.51|475.51|477.14|475.14|0
1647461980000|2022-03-16 20:19:40|477.51|475.51|477.97|475.97|477.97|475.97|477.51|475.51|0
1647461990000|2022-03-16 20:19:50|478.24|476.24|477.69|475.69|478.24|476.24|477.69|475.69|0
1647462000000|2022-03-16 20:20:00|477.51|475.51|478.06|476.06|478.24|476.24|477.51|475.51|0
1647462010000|2022-03-16 20:20:10|477.88|475.88|477.33|475.33|477.88|475.88|477.33|475.33|0
1647462020000|2022-03-16 20:20:20|477.05|475.05|477.51|475.51|477.51|475.51|477.05|475.05|0
1647462030000|2022-03-16 20:20:30|477.33|475.33|477.33|475.33|477.33|475.33|477.33|475.33|0
1647462040000|2022-03-16 20:20:40|477.14|475.14|477.33|475.33|477.33|475.33|477.14|475.14|0
1647462050000|2022-03-16 20:20:50|477.14|475.14|477.14|475.14|477.33|475.33|477.14|475.14|0
1647462060000|2022-03-16 20:21:00|477.33|475.33|477.33|475.33|477.33|475.33|477.14|475.14|0
1647462080000|2022-03-16 20:21:20|477.14|475.14|477.33|475.33|477.33|475.33|477.14|475.14|0
1647462090000|2022-03-16 20:21:30|477.14|475.14|476.87|474.87|477.14|475.14|476.87|474.87|0
1647462100000|2022-03-16 20:21:40|477.14|475.14|477.14|475.14|477.14|475.14|476.96|474.96|0
1647462110000|2022-03-16 20:21:50|477.24|475.24|477.33|475.33|477.33|475.33|477.14|475.14|0
1647462120000|2022-03-16 20:22:00|477.14|475.14|477.24|475.24|477.24|475.24|477.14|475.14|0
1647462130000|2022-03-16 20:22:10|477.14|475.14|477.33|475.33|477.33|475.33|477.14|475.14|0
1647462140000|2022-03-16 20:22:20|476.78|474.78|476.59|474.59|476.78|474.78|476.59|474.59|0
1647462150000|2022-03-16 20:22:30|476.5|474.5|476.5|474.5|476.5|474.5|476.5|474.5|0
1647462160000|2022-03-16 20:22:40|476.41|474.41|476.23|474.23|476.41|474.41|476.23|474.23|0
1647462170000|2022-03-16 20:22:50|476.14|474.14|476.04|474.04|476.14|474.14|476.04|474.04|0
1647462180000|2022-03-16 20:23:00|476.14|474.14|476.14|474.14|476.14|474.14|476.14|474.14|0
1647462190000|2022-03-16 20:23:10|476.23|474.23|476.23|474.23|476.23|474.23|476.23|474.23|0
1647462200000|2022-03-16 20:23:20|476.14|474.14|476.04|474.04|476.14|474.14|476.04|474.04|0
1647462210000|2022-03-16 20:23:30|476.14|474.14|475.86|473.86|476.14|474.14|475.86|473.86|0
1647462220000|2022-03-16 20:23:40|476.04|474.04|476.04|474.04|476.23|474.23|476.04|474.04|0
1647462230000|2022-03-16 20:23:50|476.23|474.23|476.04|474.04|476.32|474.32|476.04|474.04|0
1647462240000|2022-03-16 20:24:00|476.14|474.14|475.86|473.86|476.14|474.14|475.86|473.86|0
1647462250000|2022-03-16 20:24:10|475.68|473.68|475.49|473.49|475.68|473.68|475.49|473.49|0
1647462260000|2022-03-16 20:24:20|475.68|473.68|475.68|473.68|475.68|473.68|475.68|473.68|0
1647462270000|2022-03-16 20:24:30|475.49|473.49|474.95|472.95|475.49|473.49|474.95|472.95|0
1647462280000|2022-03-16 20:24:40|474.76|472.76|474.58|472.58|474.76|472.76|474.4|472.4|0
1647462290000|2022-03-16 20:24:50|474.4|472.4|474.4|472.4|474.4|472.4|474.4|472.4|0
1647462300000|2022-03-16 20:25:00|474.49|472.49|475.49|473.49|475.49|473.49|474.4|472.4|0
1647462310000|2022-03-16 20:25:10|475.86|473.86|475.68|473.68|475.86|473.86|475.68|473.68|0
1647462320000|2022-03-16 20:25:20|476.04|474.04|475.86|473.86|476.04|474.04|475.86|473.86|0
1647462340000|2022-03-16 20:25:40|475.77|473.77|475.86|473.86|475.86|473.86|475.77|473.77|0
1647462350000|2022-03-16 20:25:50|476.14|474.14|476.14|474.14|476.23|474.23|476.14|474.14|0
1647462360000|2022-03-16 20:26:00|476.23|474.23|476.23|474.23|476.23|474.23|476.04|474.04|0
1647462380000|2022-03-16 20:26:20|476.04|474.04|476.04|474.04|476.04|474.04|476.04|474.04|0
1647462390000|2022-03-16 20:26:30|476.23|474.23|474.95|472.95|476.23|474.23|474.95|472.95|0
1647462400000|2022-03-16 20:26:40|475.22|473.22|475.31|473.31|475.31|473.31|475.22|473.22|0
1647462410000|2022-03-16 20:26:50|475.49|473.49|476.04|474.04|476.04|474.04|475.49|473.49|0
1647462420000|2022-03-16 20:27:00|476.23|474.23|476.23|474.23|476.23|474.23|476.23|474.23|0
1647462430000|2022-03-16 20:27:10|476.32|474.32|476.23|474.23|476.32|474.32|476.23|474.23|0
1647462440000|2022-03-16 20:27:20|476.22|474.22|476.32|474.32|476.32|474.32|476.22|474.22|0
1647462450000|2022-03-16 20:27:30|475.95|473.95|476.22|474.22|476.22|474.22|475.86|473.86|0
1647462460000|2022-03-16 20:27:40|476.04|474.04|476.04|474.04|476.32|474.32|476.04|474.04|0
1647462470000|2022-03-16 20:27:50|476.22|474.22|476.04|474.04|476.22|474.22|476.04|474.04|0
1647462480000|2022-03-16 20:28:00|476.22|474.22|476.14|474.14|476.22|474.22|476.14|474.14|0
1647462490000|2022-03-16 20:28:10|476.04|474.04|476.04|474.04|476.22|474.22|476.04|474.04|0
1647462500000|2022-03-16 20:28:20|475.41|473.41|475.31|473.31|475.41|473.41|475.31|473.31|0
1647462510000|2022-03-16 20:28:30|475.49|473.49|475.13|473.13|475.49|473.49|475.13|473.13|0
1647462520000|2022-03-16 20:28:40|474.94|472.94|475.04|473.04|475.04|473.04|474.94|472.94|0
1647462530000|2022-03-16 20:28:50|475.13|473.13|475.13|473.13|475.13|473.13|475.04|473.04|0
1647462540000|2022-03-16 20:29:00|475.04|473.04|475.13|473.13|475.13|473.13|474.94|472.94|0
1647462560000|2022-03-16 20:29:20|475.04|473.04|475.13|473.13|475.13|473.13|475.04|473.04|0
1647462570000|2022-03-16 20:29:30|474.94|472.94|474.94|472.94|474.94|472.94|474.94|472.94|0
1647462580000|2022-03-16 20:29:40|475.04|473.04|474.86|472.86|475.13|473.13|474.86|472.86|0
1647462590000|2022-03-16 20:29:50|474.76|472.76|474.58|472.58|474.76|472.76|474.58|472.58|0
1647462600000|2022-03-16 20:30:00|474.49|472.49|474.86|472.86|474.86|472.86|474.49|472.49|0
1647462610000|2022-03-16 20:30:10|474.94|472.94|474.67|472.67|474.94|472.94|474.67|472.67|0
1647462620000|2022-03-16 20:30:20|474.76|472.76|475.04|473.04|475.04|473.04|474.76|472.76|0
1647462630000|2022-03-16 20:30:30|474.94|472.94|474.94|472.94|474.94|472.94|474.94|472.94|0
1647462640000|2022-03-16 20:30:40|475.13|473.13|475.04|473.04|475.13|473.13|475.04|473.04|0
1647462650000|2022-03-16 20:30:50|474.94|472.94|474.76|472.76|474.94|472.94|474.76|472.76|0
1647462660000|2022-03-16 20:31:00|474.67|472.67|474.86|472.86|474.86|472.86|474.67|472.67|0
1647462670000|2022-03-16 20:31:10|475.13|473.13|475.13|473.13|475.13|473.13|475.13|473.13|0
1647462690000|2022-03-16 20:31:30|474.94|472.94|474.94|472.94|474.94|472.94|474.94|472.94|0
1647462700000|2022-03-16 20:31:40|475.13|473.13|475.13|473.13|475.13|473.13|475.13|473.13|0
1647462730000|2022-03-16 20:32:10|475.04|473.04|475.04|473.04|475.04|473.04|475.04|473.04|0
1647462740000|2022-03-16 20:32:20|475.13|473.13|475.04|473.04|475.13|473.13|475.04|473.04|0
1647462750000|2022-03-16 20:32:30|474.94|472.94|474.94|472.94|474.94|472.94|474.94|472.94|0
1647462760000|2022-03-16 20:32:40|475.13|473.13|475.13|473.13|475.13|473.13|475.04|473.04|0
1647462770000|2022-03-16 20:32:50|474.86|472.86|474.76|472.76|474.86|472.86|474.76|472.76|0
1647462780000|2022-03-16 20:33:00|474.94|472.94|474.94|472.94|474.94|472.94|474.94|472.94|0
1647462790000|2022-03-16 20:33:10|475.13|473.13|475.13|473.13|475.13|473.13|475.04|473.04|0
1647462800000|2022-03-16 20:33:20|474.94|472.94|474.94|472.94|474.94|472.94|474.94|472.94|0
1647462810000|2022-03-16 20:33:30|475.04|473.04|475.13|473.13|475.13|473.13|475.04|473.04|0
1647462820000|2022-03-16 20:33:40|475.22|473.22|475.04|473.04|475.22|473.22|475.04|473.04|0
1647462830000|2022-03-16 20:33:50|474.94|472.94|475.04|473.04|475.04|473.04|474.94|472.94|0
1647462840000|2022-03-16 20:34:00|475.13|473.13|474.76|472.76|475.13|473.13|474.76|472.76|0
1647462850000|2022-03-16 20:34:10|474.58|472.58|474.67|472.67|474.85|472.85|474.58|472.58|0
1647462860000|2022-03-16 20:34:20|474.76|472.76|474.12|472.12|474.76|472.76|474.12|472.12|0
1647462870000|2022-03-16 20:34:30|474.03|472.03|473.85|471.85|474.12|472.12|473.85|471.85|0
1647462880000|2022-03-16 20:34:40|473.66|471.66|473.48|471.48|473.66|471.66|473.48|471.48|0
1647462890000|2022-03-16 20:34:50|473.66|471.66|473.66|471.66|473.66|471.66|473.58|471.58|0
1647462900000|2022-03-16 20:35:00|473.48|471.48|473.3|471.3|473.48|471.48|473.3|471.3|0
1647462910000|2022-03-16 20:35:10|473.12|471.12|473.76|471.76|473.76|471.76|473.12|471.12|0
1647462920000|2022-03-16 20:35:20|473.94|471.94|473.48|471.48|473.94|471.94|473.48|471.48|0
1647462930000|2022-03-16 20:35:30|473.3|471.3|473.85|471.85|473.85|471.85|473.3|471.3|0
1647462940000|2022-03-16 20:35:40|473.76|471.76|473.58|471.58|473.76|471.76|473.48|471.48|0
1647462950000|2022-03-16 20:35:50|473.66|471.66|473.66|471.66|473.76|471.76|473.66|471.66|0
1647462960000|2022-03-16 20:36:00|473.76|471.76|474.03|472.03|474.03|472.03|473.76|471.76|0
1647462970000|2022-03-16 20:36:10|473.66|471.66|473.48|471.48|473.66|471.66|473.48|471.48|0
1647462980000|2022-03-16 20:36:20|473.76|471.76|473.76|471.76|473.76|471.76|473.76|471.76|0
1647462990000|2022-03-16 20:36:30|473.85|471.85|474.03|472.03|474.03|472.03|473.85|471.85|0
1647463000000|2022-03-16 20:36:40|473.85|471.85|473.66|471.66|473.94|471.94|473.66|471.66|0
1647463010000|2022-03-16 20:36:50|473.48|471.48|473.21|471.21|473.48|471.48|473.21|471.21|0
1647463020000|2022-03-16 20:37:00|473.3|471.3|473.12|471.12|473.3|471.3|473.12|471.12|0
1647463030000|2022-03-16 20:37:10|473.3|471.3|473.3|471.3|473.3|471.3|473.21|471.21|0
1647463040000|2022-03-16 20:37:20|473.39|471.39|473.58|471.58|473.66|471.66|473.39|471.39|0
1647463050000|2022-03-16 20:37:30|473.66|471.66|473.85|471.85|473.94|471.94|473.66|471.66|0
1647463060000|2022-03-16 20:37:40|473.94|471.94|474.03|472.03|474.03|472.03|473.76|471.76|0
1647463070000|2022-03-16 20:37:50|474.12|472.12|474.21|472.21|474.21|472.21|474.12|472.12|0
1647463080000|2022-03-16 20:38:00|474.03|472.03|473.94|471.94|474.03|472.03|473.94|471.94|0
1647463090000|2022-03-16 20:38:10|473.85|471.85|473.85|471.85|473.85|471.85|473.66|471.66|0
1647463100000|2022-03-16 20:38:20|473.94|471.94|473.39|471.39|473.94|471.94|473.39|471.39|0
1647463110000|2022-03-16 20:38:30|473.48|471.48|473.39|471.39|473.48|471.48|473.39|471.39|0
1647463120000|2022-03-16 20:38:40|473.48|471.48|473.48|471.48|473.48|471.48|473.48|471.48|0
1647463130000|2022-03-16 20:38:50|473.39|471.39|473.48|471.48|473.48|471.48|473.39|471.39|0
1647463140000|2022-03-16 20:39:00|473.39|471.39|473.39|471.39|473.39|471.39|473.3|471.3|0
1647463150000|2022-03-16 20:39:10|473.3|471.3|473.48|471.48|473.48|471.48|473.3|471.3|0
1647463160000|2022-03-16 20:39:20|473.58|471.58|473.66|471.66|473.66|471.66|473.58|471.58|0
1647463180000|2022-03-16 20:39:40|473.57|471.57|474.03|472.03|474.03|472.03|473.57|471.57|0
1647463190000|2022-03-16 20:39:50|473.94|471.94|473.94|471.94|473.94|471.94|473.94|471.94|0
1647463200000|2022-03-16 20:40:00|474.03|472.03|473.84|471.84|474.03|472.03|473.84|471.84|0
1647463210000|2022-03-16 20:40:10|474.03|472.03|474.03|472.03|474.03|472.03|474.03|472.03|0
1647463220000|2022-03-16 20:40:20|473.94|471.94|473.94|471.94|473.94|471.94|473.94|471.94|0
1647463230000|2022-03-16 20:40:30|474.03|472.03|473.84|471.84|474.03|472.03|473.76|471.76|0
1647463240000|2022-03-16 20:40:40|473.48|471.48|473.39|471.39|473.48|471.48|473.39|471.39|0
1647463250000|2022-03-16 20:40:50|473.48|471.48|473.3|471.3|473.48|471.48|473.3|471.3|0
1647463260000|2022-03-16 20:41:00|473.11|471.11|473.11|471.11|473.3|471.3|473.11|471.11|0
1647463270000|2022-03-16 20:41:10|472.93|470.93|472.93|470.93|472.93|470.93|472.75|470.75|0
1647463280000|2022-03-16 20:41:20|473.11|471.11|473.3|471.3|473.3|471.3|472.75|470.75|0
1647463290000|2022-03-16 20:41:30|473.11|471.11|472.93|470.93|473.11|471.11|472.93|470.93|0
1647463300000|2022-03-16 20:41:40|472.75|470.75|472.93|470.93|472.93|470.93|472.75|470.75|0
1647463310000|2022-03-16 20:41:50|472.84|470.84|472.75|470.75|472.84|470.84|472.75|470.75|0
1647463320000|2022-03-16 20:42:00|472.66|470.66|472.48|470.48|472.66|470.66|472.48|470.48|0
1647463330000|2022-03-16 20:42:10|472.75|470.75|472.93|470.93|472.93|470.93|472.75|470.75|0
1647463340000|2022-03-16 20:42:20|472.84|470.84|472.75|470.75|472.84|470.84|472.66|470.66|0
1647463350000|2022-03-16 20:42:30|472.66|470.66|472.66|470.66|472.75|470.75|472.66|470.66|0
1647463360000|2022-03-16 20:42:40|472.57|470.57|472.2|470.2|472.57|470.57|472.12|470.12|0
1647463370000|2022-03-16 20:42:50|471.84|469.84|472.2|470.2|472.2|470.2|471.47|469.47|0
1647463380000|2022-03-16 20:43:00|472.02|470.02|472.02|470.02|472.12|470.12|472.02|470.02|0
1647463390000|2022-03-16 20:43:10|472.12|470.12|472.02|470.02|472.12|470.12|472.02|470.02|0
1647463400000|2022-03-16 20:43:20|471.84|469.84|471.47|469.47|471.84|469.84|471.47|469.47|0
1647463410000|2022-03-16 20:43:30|471.57|469.57|471.57|469.57|471.57|469.57|471.47|469.47|0
1647463420000|2022-03-16 20:43:40|471.47|469.47|471.29|469.29|471.47|469.47|471.29|469.29|0
1647463430000|2022-03-16 20:43:50|471.11|469.11|471.11|469.11|471.11|469.11|471.11|469.11|0
1647463440000|2022-03-16 20:44:00|471.02|469.02|470.75|468.75|471.02|469.02|470.75|468.75|0
1647463450000|2022-03-16 20:44:10|470.93|468.93|470.84|468.84|470.93|468.93|470.56|468.56|0
1647463460000|2022-03-16 20:44:20|470.75|468.75|470.75|468.75|470.75|468.75|470.66|468.66|0
1647463470000|2022-03-16 20:44:30|470.02|468.02|470.38|468.38|470.66|468.66|470.02|468.02|0
1647463480000|2022-03-16 20:44:40|470.56|468.56|470.56|468.56|470.56|468.56|470.48|468.48|0
1647463490000|2022-03-16 20:44:50|470.38|468.38|470.38|468.38|470.48|468.48|470.3|468.3|0
1647463500000|2022-03-16 20:45:00|470.56|468.56|470.84|468.84|470.84|468.84|470.38|468.38|0
1647463510000|2022-03-16 20:45:10|470.93|468.93|470.75|468.75|470.93|468.93|470.56|468.56|0
1647463520000|2022-03-16 20:45:20|470.56|468.56|470.75|468.75|470.84|468.84|470.56|468.56|0
1647463530000|2022-03-16 20:45:30|471.11|469.11|471.2|469.2|471.29|469.29|471.11|469.11|0
1647463540000|2022-03-16 20:45:40|471.11|469.11|471.66|469.66|471.66|469.66|471.11|469.11|0
1647463550000|2022-03-16 20:45:50|471.84|469.84|471.75|469.75|471.84|469.84|471.75|469.75|0
1647463560000|2022-03-16 20:46:00|471.84|469.84|471.84|469.84|471.84|469.84|471.75|469.75|0
1647463570000|2022-03-16 20:46:10|471.66|469.66|471.66|469.66|471.66|469.66|471.57|469.57|0
1647463580000|2022-03-16 20:46:20|471.57|469.57|471.66|469.66|471.66|469.66|471.57|469.57|0
1647463590000|2022-03-16 20:46:30|471.93|469.93|471.66|469.66|471.93|469.93|471.47|469.47|0
1647463600000|2022-03-16 20:46:40|471.75|469.75|471.84|469.84|471.84|469.84|471.75|469.75|0
1647463610000|2022-03-16 20:46:50|472.2|470.2|472.57|470.57|472.57|470.57|472.2|470.2|0
1647463620000|2022-03-16 20:47:00|472.75|470.75|472.84|470.84|472.93|470.93|472.75|470.75|0
1647463630000|2022-03-16 20:47:10|472.66|470.66|473.84|471.84|473.84|471.84|472.66|470.66|0
1647463640000|2022-03-16 20:47:20|473.66|471.66|473.84|471.84|473.84|471.84|473.66|471.66|0
1647463650000|2022-03-16 20:47:30|473.75|471.75|473.29|471.29|473.75|471.75|473.29|471.29|0
1647463660000|2022-03-16 20:47:40|473.21|471.21|473.84|471.84|473.84|471.84|473.21|471.21|0
1647463670000|2022-03-16 20:47:50|473.66|471.66|473.29|471.29|473.66|471.66|473.29|471.29|0
1647463680000|2022-03-16 20:48:00|473.11|471.11|473.11|471.11|473.11|471.11|473.11|471.11|0
1647463690000|2022-03-16 20:48:10|473.29|471.29|472.84|470.84|473.29|471.29|472.84|470.84|0
1647463700000|2022-03-16 20:48:20|472.75|470.75|473.11|471.11|473.11|471.11|472.75|470.75|0
1647463710000|2022-03-16 20:48:30|473.29|471.29|473.48|471.48|473.48|471.48|473.29|471.29|0
1647463720000|2022-03-16 20:48:40|473.75|471.75|473.66|471.66|473.75|471.75|473.66|471.66|0
1647463730000|2022-03-16 20:48:50|473.57|471.57|473.57|471.57|473.57|471.57|473.57|471.57|0
1647463740000|2022-03-16 20:49:00|473.66|471.66|473.11|471.11|473.66|471.66|473.11|471.11|0
1647463750000|2022-03-16 20:49:10|473.02|471.02|473.39|471.39|473.39|471.39|473.02|471.02|0
1647463760000|2022-03-16 20:49:20|473.02|471.02|473.21|471.21|473.21|471.21|473.02|471.02|0
1647463770000|2022-03-16 20:49:30|473.39|471.39|473.21|471.21|473.39|471.39|473.21|471.21|0
1647463780000|2022-03-16 20:49:40|472.84|470.84|472.75|470.75|472.93|470.93|472.75|470.75|0
1647463790000|2022-03-16 20:49:50|472.84|470.84|473.48|471.48|473.48|471.48|472.84|470.84|0
1647463800000|2022-03-16 20:50:00|473.66|471.66|472.84|470.84|473.66|471.66|472.84|470.84|0
1647463810000|2022-03-16 20:50:10|472.75|470.75|473.02|471.02|473.02|471.02|472.75|470.75|0
1647463820000|2022-03-16 20:50:20|473.11|471.11|473.21|471.21|473.29|471.29|473.11|471.11|0
1647463830000|2022-03-16 20:50:30|473.11|471.11|473.11|471.11|473.11|471.11|473.11|471.11|0
1647463840000|2022-03-16 20:50:40|473.29|471.29|473.21|471.21|473.29|471.29|473.21|471.21|0
1647463850000|2022-03-16 20:50:50|473.29|471.29|473.48|471.48|473.48|471.48|473.21|471.21|0
1647463860000|2022-03-16 20:51:00|473.39|471.39|473.11|471.11|473.48|471.48|473.11|471.11|0
1647463870000|2022-03-16 20:51:10|473.29|471.29|474.02|472.02|474.02|472.02|473.29|471.29|0
1647463890000|2022-03-16 20:51:30|473.66|471.66|473.66|471.66|473.66|471.66|473.66|471.66|0
1647463900000|2022-03-16 20:51:40|473.48|471.48|473.29|471.29|473.48|471.48|473.29|471.29|0
1647463910000|2022-03-16 20:51:50|473.11|471.11|473.11|471.11|473.11|471.11|472.93|470.93|0
1647463920000|2022-03-16 20:52:00|473.02|471.02|472.56|470.56|473.02|471.02|472.48|470.48|0
1647463930000|2022-03-16 20:52:10|472.93|470.93|472.93|470.93|473.11|471.11|472.93|470.93|0
1647463940000|2022-03-16 20:52:20|473.11|471.11|473.11|471.11|473.11|471.11|473.11|471.11|0
1647463950000|2022-03-16 20:52:30|473.02|471.02|472.84|470.84|473.02|471.02|472.84|470.84|0
1647463960000|2022-03-16 20:52:40|472.93|470.93|473.39|471.39|473.39|471.39|472.93|470.93|0
1647463970000|2022-03-16 20:52:50|473.48|471.48|473.02|471.02|473.48|471.48|473.02|471.02|0
1647463980000|2022-03-16 20:53:00|473.11|471.11|472.75|470.75|473.11|471.11|472.75|470.75|0
1647463990000|2022-03-16 20:53:10|472.66|470.66|472.66|470.66|472.66|470.66|472.66|470.66|0
1647464000000|2022-03-16 20:53:20|472.56|470.56|472.56|470.56|472.56|470.56|472.56|470.56|0
1647464020000|2022-03-16 20:53:40|472.93|470.93|472.75|470.75|472.93|470.93|472.75|470.75|0
1647464030000|2022-03-16 20:53:50|472.93|470.93|472.48|470.48|472.93|470.93|472.48|470.48|0
1647464040000|2022-03-16 20:54:00|472.2|470.2|471.65|469.65|472.2|470.2|471.47|469.47|0
1647464050000|2022-03-16 20:54:10|471.47|469.47|471.83|469.83|471.83|469.83|471.47|469.47|0
1647464060000|2022-03-16 20:54:20|472.38|470.38|472.75|470.75|472.84|470.84|472.38|470.38|0
1647464070000|2022-03-16 20:54:30|473.11|471.11|474.02|472.02|474.02|472.02|473.11|471.11|0
1647464080000|2022-03-16 20:54:40|473.93|471.93|474.02|472.02|474.02|472.02|473.93|471.93|0
1647464090000|2022-03-16 20:54:50|473.93|471.93|473.75|471.75|474.02|472.02|473.66|471.66|0
1647464100000|2022-03-16 20:55:00|474.02|472.02|473.66|471.66|474.02|472.02|473.47|471.47|0
1647464110000|2022-03-16 20:55:10|473.57|471.57|473.66|471.66|473.66|471.66|473.47|471.47|0
1647464120000|2022-03-16 20:55:20|473.57|471.57|474.02|472.02|474.02|472.02|473.57|471.57|0
1647464130000|2022-03-16 20:55:30|474.12|472.12|473.84|471.84|474.12|472.12|473.84|471.84|0
1647464140000|2022-03-16 20:55:40|473.93|471.93|473.75|471.75|473.93|471.93|473.75|471.75|0
1647464150000|2022-03-16 20:55:50|473.84|471.84|473.75|471.75|473.84|471.84|473.75|471.75|0
1647464160000|2022-03-16 20:56:00|473.66|471.66|473.57|471.57|474.02|472.02|473.39|471.39|0
1647464170000|2022-03-16 20:56:10|473.47|471.47|473.29|471.29|473.47|471.47|473.29|471.29|0
1647464180000|2022-03-16 20:56:20|473.57|471.57|473.39|471.39|473.57|471.57|473.39|471.39|0
1647464190000|2022-03-16 20:56:30|473.29|471.29|473.11|471.11|473.29|471.29|473.11|471.11|0
1647464200000|2022-03-16 20:56:40|473.66|471.66|473.29|471.29|473.66|471.66|473.29|471.29|0
1647464210000|2022-03-16 20:56:50|472.66|470.66|473.02|471.02|473.02|471.02|472.66|470.66|0
1647464220000|2022-03-16 20:57:00|473.11|471.11|472.56|470.56|473.11|471.11|472.56|470.56|0
1647464230000|2022-03-16 20:57:10|472.74|470.74|472.93|470.93|472.93|470.93|472.74|470.74|0
1647464240000|2022-03-16 20:57:20|473.11|471.11|473.2|471.2|473.29|471.29|473.11|471.11|0
1647464250000|2022-03-16 20:57:30|473.29|471.29|473.11|471.11|473.29|471.29|473.11|471.11|0
1647464260000|2022-03-16 20:57:40|473.29|471.29|473.47|471.47|473.47|471.47|473.2|471.2|0
1647464270000|2022-03-16 20:57:50|473.39|471.39|472.93|470.93|473.39|471.39|472.93|470.93|0
1647464280000|2022-03-16 20:58:00|472.66|470.66|473.11|471.11|473.11|471.11|472.66|470.66|0
1647464290000|2022-03-16 20:58:10|473.57|471.57|473.75|471.75|473.75|471.75|473.47|471.47|0
1647464300000|2022-03-16 20:58:20|473.84|471.84|473.57|471.57|473.84|471.84|473.57|471.57|0
1647464310000|2022-03-16 20:58:30|473.84|471.84|474.12|472.12|474.12|472.12|473.66|471.66|0
1647464320000|2022-03-16 20:58:40|473.84|471.84|473.66|471.66|474.02|472.02|473.66|471.66|0
1647464330000|2022-03-16 20:58:50|473.47|471.47|473.2|471.2|473.47|471.47|473.2|471.2|0
1647464340000|2022-03-16 20:59:00|473.66|471.66|473.2|471.2|473.66|471.66|473.2|471.2|0
1647464350000|2022-03-16 20:59:10|473.29|471.29|473.47|471.47|473.47|471.47|473.29|471.29|0
1647464360000|2022-03-16 20:59:20|473.2|471.2|473.29|471.29|473.29|471.29|473.2|471.2|0
1647464370000|2022-03-16 20:59:30|473.11|471.11|473.39|471.39|473.47|471.47|473.11|471.11|0
1647464380000|2022-03-16 20:59:40|473.57|471.57|473.29|471.29|473.57|471.57|473.29|471.29|0
1647464390000|2022-03-16 20:59:50|473.39|471.39|473.39|471.39|473.39|471.39|473.2|471.2|0
1647464400000|2022-03-16 21:00:00|473.32|471.32|473.45|471.45|473.45|471.45|473.32|471.32|0
1647464430000|2022-03-16 21:00:30|473.35|471.35|473.35|471.35|473.35|471.35|473.35|471.35|0
1647464440000|2022-03-16 21:00:40|473.37|471.37|473.35|471.35|473.37|471.37|473.35|471.35|0
1647464450000|2022-03-16 21:00:50|473.29|471.29|473.29|471.29|473.29|471.29|473.29|471.29|0
1647464460000|2022-03-16 21:01:00|473.37|471.37|473.42|471.42|473.42|471.42|473.37|471.37|0
1647464470000|2022-03-16 21:01:10|473.61|471.61|473.53|471.53|473.61|471.61|473.53|471.53|0
1647464480000|2022-03-16 21:01:20|473.64|471.64|473.64|471.64|473.64|471.64|473.64|471.64|0
1647464490000|2022-03-16 21:01:30|473.79|471.79|473.79|471.79|473.79|471.79|473.79|471.79|0
1647464500000|2022-03-16 21:01:40|473.82|471.82|473.82|471.82|473.82|471.82|473.82|471.82|0
1647464510000|2022-03-16 21:01:50|473.79|471.79|473.82|471.82|473.82|471.82|473.79|471.79|0
1647464530000|2022-03-16 21:02:10|473.79|471.79|473.79|471.79|473.79|471.79|473.79|471.79|0
1647464550000|2022-03-16 21:02:30|473.53|471.53|473.53|471.53|473.53|471.53|473.53|471.53|0
1647464560000|2022-03-16 21:02:40|473.56|471.56|473.56|471.56|473.61|471.61|473.56|471.56|0
1647464570000|2022-03-16 21:02:50|473.58|471.58|473.74|471.74|473.74|471.74|473.56|471.56|0
1647464580000|2022-03-16 21:03:00|473.79|471.79|474.06|472.06|474.06|472.06|473.79|471.79|0
1647464600000|2022-03-16 21:03:20|474.11|472.11|474.09|472.09|474.11|472.11|474.09|472.09|0
1647464610000|2022-03-16 21:03:30|474.17|472.17|474.17|472.17|474.17|472.17|474.17|472.17|0
1647464620000|2022-03-16 21:03:40|473.87|471.87|473.87|471.87|473.87|471.87|473.87|471.87|0
1647464630000|2022-03-16 21:03:50|474.19|472.19|474.22|472.22|474.41|472.41|474.19|472.19|0
1647464640000|2022-03-16 21:04:00|474.19|472.19|474.19|472.19|474.19|472.19|474.19|472.19|0
1647464650000|2022-03-16 21:04:10|474.25|472.25|474.25|472.25|474.25|472.25|474.25|472.25|0
1647464660000|2022-03-16 21:04:20|473.9|471.9|473.79|471.79|473.9|471.9|473.79|471.79|0
1647464680000|2022-03-16 21:04:40|473.77|471.77|473.69|471.69|473.77|471.77|473.69|471.69|0
1647464690000|2022-03-16 21:04:50|473.95|471.95|473.98|471.98|473.98|471.98|473.95|471.95|0
1647464700000|2022-03-16 21:05:00|474.06|472.06|474.06|472.06|474.06|472.06|474.06|472.06|0
1647464720000|2022-03-16 21:05:20|474.01|472.01|474.01|472.01|474.01|472.01|474.01|472.01|0
1647464730000|2022-03-16 21:05:30|474.06|472.06|474.06|472.06|474.06|472.06|474.06|472.06|0
1647464740000|2022-03-16 21:05:40|473.98|471.98|473.98|471.98|473.98|471.98|473.98|471.98|0
1647464770000|2022-03-16 21:06:10|474.03|472.03|474.11|472.11|474.11|472.11|474.03|472.03|0
1647464790000|2022-03-16 21:06:30|474.51|472.51|474.11|472.11|474.51|472.51|474.11|472.11|0
1647464800000|2022-03-16 21:06:40|474.51|472.51|474.51|472.51|474.51|472.51|474.51|472.51|0
1647464810000|2022-03-16 21:06:50|474.11|472.11|474.11|472.11|474.11|472.11|474.11|472.11|0
1647464840000|2022-03-16 21:07:20|474.38|472.38|474.38|472.38|474.38|472.38|474.38|472.38|0
1647464870000|2022-03-16 21:07:50|474.43|472.43|474.46|472.46|474.46|472.46|474.4|472.4|0
1647464880000|2022-03-16 21:08:00|474.4|472.4|474.59|472.59|474.59|472.59|474.4|472.4|0
1647464890000|2022-03-16 21:08:10|474.62|472.62|474.54|472.54|474.62|472.62|474.54|472.54|0
1647464940000|2022-03-16 21:09:00|474.64|472.64|474.43|472.43|474.72|472.72|474.43|472.43|0
1647464990000|2022-03-16 21:09:50|474.38|472.38|474.38|472.38|474.38|472.38|474.38|472.38|0
1647465000000|2022-03-16 21:10:00|474.37|472.37|474.37|472.37|474.37|472.37|474.37|472.37|0
1647465030000|2022-03-16 21:10:30|474.54|472.54|474.54|472.54|474.54|472.54|474.54|472.54|0
1647465040000|2022-03-16 21:10:40|474.46|472.46|474.46|472.46|474.46|472.46|474.46|472.46|0
1647465060000|2022-03-16 21:11:00|474.59|472.59|474.59|472.59|474.59|472.59|474.59|472.59|0
1647465090000|2022-03-16 21:11:30|474.67|472.67|474.67|472.67|474.67|472.67|474.67|472.67|0
1647465110000|2022-03-16 21:11:50|474.75|472.75|474.75|472.75|474.75|472.75|474.75|472.75|0
1647465140000|2022-03-16 21:12:20|475.07|473.07|475.07|473.07|475.07|473.07|475.07|473.07|0
1647465150000|2022-03-16 21:12:30|474.67|472.67|474.67|472.67|474.67|472.67|474.67|472.67|0
1647465180000|2022-03-16 21:13:00|474.62|472.62|475.07|473.07|475.07|473.07|474.62|472.62|0
1647465190000|2022-03-16 21:13:10|474.91|472.91|474.91|472.91|474.91|472.91|474.91|472.91|0
1647465200000|2022-03-16 21:13:20|474.8|472.8|474.53|472.53|474.8|472.8|474.53|472.53|0
1647465220000|2022-03-16 21:13:40|474.93|472.93|474.93|472.93|474.93|472.93|474.93|472.93|0
1647465230000|2022-03-16 21:13:50|474.51|472.51|474.56|472.56|474.56|472.56|474.51|472.51|0
1647465240000|2022-03-16 21:14:00|474.53|472.53|474.72|472.72|474.72|472.72|474.53|472.53|0
1647465250000|2022-03-16 21:14:10|474.61|472.61|474.8|472.8|474.85|472.85|474.61|472.61|0
1647465260000|2022-03-16 21:14:20|474.69|472.69|474.69|472.69|474.69|472.69|474.69|472.69|0
1647465270000|2022-03-16 21:14:30|474.8|472.8|474.8|472.8|474.8|472.8|474.8|472.8|0
1647465290000|2022-03-16 21:14:50|474.85|472.85|474.85|472.85|474.85|472.85|474.85|472.85|0
1647465310000|2022-03-16 21:15:10|474.83|472.83|474.83|472.83|474.83|472.83|474.83|472.83|0
1647465320000|2022-03-16 21:15:20|474.85|472.85|474.83|472.83|474.85|472.85|474.83|472.83|0
1647465330000|2022-03-16 21:15:30|474.85|472.85|474.83|472.83|474.85|472.85|474.83|472.83|0
1647465360000|2022-03-16 21:16:00|474.85|472.85|474.85|472.85|474.85|472.85|474.85|472.85|0
1647465400000|2022-03-16 21:16:40|474.88|472.88|474.88|472.88|474.88|472.88|474.88|472.88|0
1647465410000|2022-03-16 21:16:50|474.93|472.93|475.09|473.09|475.09|473.09|474.93|472.93|0
1647465420000|2022-03-16 21:17:00|475.07|473.07|475.07|473.07|475.07|473.07|475.07|473.07|0
1647465470000|2022-03-16 21:17:50|475.12|473.12|475.07|473.07|475.12|473.12|475.07|473.07|0
1647465500000|2022-03-16 21:18:20|475.01|473.01|475.04|473.04|475.04|473.04|475.01|473.01|0
1647465510000|2022-03-16 21:18:30|475.07|473.07|475.12|473.12|475.12|473.12|475.07|473.07|0
1647465520000|2022-03-16 21:18:40|475.15|473.15|475.22|473.22|475.22|473.22|475.15|473.15|0
1647465530000|2022-03-16 21:18:50|475.36|473.36|475.3|473.3|475.36|473.36|475.3|473.3|0
1647465540000|2022-03-16 21:19:00|475.33|473.33|475.49|473.49|475.49|473.49|475.33|473.33|0
1647465550000|2022-03-16 21:19:10|475.44|473.44|475.44|473.44|475.44|473.44|475.44|473.44|0
1647465560000|2022-03-16 21:19:20|475.49|473.49|475.49|473.49|475.49|473.49|475.49|473.49|0
1647465590000|2022-03-16 21:19:50|475.44|473.44|475.41|473.41|475.44|473.44|475.41|473.41|0
1647465600000|2022-03-16 21:20:00|475.33|473.33|475.33|473.33|475.33|473.33|475.33|473.33|0
1647465620000|2022-03-16 21:20:20|475.36|473.36|475.36|473.36|475.36|473.36|475.36|473.36|0
1647465660000|2022-03-16 21:21:00|475.49|473.49|475.52|473.52|475.52|473.52|475.49|473.49|0
1647465670000|2022-03-16 21:21:10|475.59|473.59|475.59|473.59|475.59|473.59|475.59|473.59|0
1647465680000|2022-03-16 21:21:20|475.73|473.73|475.73|473.73|475.73|473.73|475.73|473.73|0
1647465700000|2022-03-16 21:21:40|475.75|473.75|475.67|473.67|475.75|473.75|475.67|473.67|0
1647465710000|2022-03-16 21:21:50|475.49|473.49|475.62|473.62|475.62|473.62|475.49|473.49|0
1647465720000|2022-03-16 21:22:00|475.49|473.49|475.62|473.62|475.62|473.62|475.49|473.49|0
1647465730000|2022-03-16 21:22:10|475.65|473.65|475.65|473.65|475.65|473.65|475.65|473.65|0
1647465750000|2022-03-16 21:22:30|475.7|473.7|475.54|473.54|475.7|473.7|475.54|473.54|0
1647465760000|2022-03-16 21:22:40|475.67|473.67|475.54|473.54|475.67|473.67|475.54|473.54|0
1647465770000|2022-03-16 21:22:50|475.73|473.73|475.73|473.73|475.73|473.73|475.73|473.73|0
1647465780000|2022-03-16 21:23:00|475.75|473.75|475.75|473.75|475.75|473.75|475.75|473.75|0
1647465800000|2022-03-16 21:23:20|475.83|473.83|475.8|473.8|475.83|473.83|475.8|473.8|0
1647465810000|2022-03-16 21:23:30|475.88|473.88|475.88|473.88|475.88|473.88|475.88|473.88|0
1647465820000|2022-03-16 21:23:40|476.02|474.02|476.02|474.02|476.02|474.02|475.81|473.81|0
1647465830000|2022-03-16 21:23:50|475.75|473.75|475.75|473.75|475.75|473.75|475.75|473.75|0
1647465840000|2022-03-16 21:24:00|475.73|473.73|475.73|473.73|475.73|473.73|475.73|473.73|0
1647465850000|2022-03-16 21:24:10|475.75|473.75|475.75|473.75|475.75|473.75|475.75|473.75|0
1647465860000|2022-03-16 21:24:20|475.81|473.81|475.75|473.75|475.81|473.81|475.75|473.75|0
1647465880000|2022-03-16 21:24:40|475.73|473.73|475.75|473.75|475.75|473.75|475.73|473.73|0
1647465890000|2022-03-16 21:24:50|475.7|473.7|475.7|473.7|475.7|473.7|475.7|473.7|0
1647465910000|2022-03-16 21:25:10|475.57|473.57|475.57|473.57|475.57|473.57|475.57|473.57|0
1647465920000|2022-03-16 21:25:20|475.7|473.7|475.46|473.46|475.7|473.7|475.44|473.44|0
1647465930000|2022-03-16 21:25:30|475.54|473.54|475.54|473.54|475.54|473.54|475.54|473.54|0
1647465940000|2022-03-16 21:25:40|475.59|473.59|475.59|473.59|475.59|473.59|475.59|473.59|0
1647465950000|2022-03-16 21:25:50|475.62|473.62|475.65|473.65|475.65|473.65|475.62|473.62|0
1647465960000|2022-03-16 21:26:00|475.7|473.7|475.7|473.7|475.7|473.7|475.7|473.7|0
1647465980000|2022-03-16 21:26:20|475.65|473.65|475.65|473.65|475.65|473.65|475.65|473.65|0
1647465990000|2022-03-16 21:26:30|475.7|473.7|475.75|473.75|475.75|473.75|475.7|473.7|0
1647466010000|2022-03-16 21:26:50|475.81|473.81|475.81|473.81|475.81|473.81|475.81|473.81|0
1647466040000|2022-03-16 21:27:20|475.33|473.33|475.33|473.33|475.33|473.33|475.33|473.33|0
1647466060000|2022-03-16 21:27:40|475.38|473.38|475.41|473.41|475.41|473.41|475.38|473.38|0
1647466080000|2022-03-16 21:28:00|475.44|473.44|475.44|473.44|475.44|473.44|475.44|473.44|0
1647466100000|2022-03-16 21:28:20|475.38|473.38|474.95|472.95|475.38|473.38|474.95|472.95|0
1647466110000|2022-03-16 21:28:30|475.03|473.03|475.17|473.17|475.25|473.25|475.03|473.03|0
1647466120000|2022-03-16 21:28:40|475.44|473.44|475.62|473.62|475.62|473.62|475.44|473.44|0
1647466130000|2022-03-16 21:28:50|475.11|473.11|475.11|473.11|475.11|473.11|475.11|473.11|0
1647466150000|2022-03-16 21:29:10|475.08|473.08|475.08|473.08|475.08|473.08|475.08|473.08|0
1647466170000|2022-03-16 21:29:30|474.87|472.87|474.87|472.87|474.87|472.87|474.87|472.87|0
1647466190000|2022-03-16 21:29:50|475.03|473.03|475.03|473.03|475.03|473.03|475.03|473.03|0
1647466200000|2022-03-16 21:30:00|474.98|472.98|475.06|473.06|475.06|473.06|474.98|472.98|0
1647466220000|2022-03-16 21:30:20|475.08|473.08|475.08|473.08|475.08|473.08|475.08|473.08|0
1647466230000|2022-03-16 21:30:30|475.06|473.06|475.06|473.06|475.06|473.06|475.06|473.06|0
1647466240000|2022-03-16 21:30:40|475.08|473.08|475.06|473.06|475.08|473.08|475.03|473.03|0
1647466260000|2022-03-16 21:31:00|475.11|473.11|475.11|473.11|475.11|473.11|475.11|473.11|0
1647466280000|2022-03-16 21:31:20|474.98|472.98|475.11|473.11|475.11|473.11|474.98|472.98|0
1647466300000|2022-03-16 21:31:40|474.98|472.98|474.98|472.98|474.98|472.98|474.98|472.98|0
1647466320000|2022-03-16 21:32:00|474.9|472.9|474.9|472.9|474.9|472.9|474.9|472.9|0
1647466330000|2022-03-16 21:32:10|474.84|472.84|474.84|472.84|474.84|472.84|474.84|472.84|0
1647466350000|2022-03-16 21:32:30|474.9|472.9|474.9|472.9|474.9|472.9|474.9|472.9|0
1647466390000|2022-03-16 21:33:10|474.82|472.82|474.82|472.82|474.82|472.82|474.82|472.82|0
1647466430000|2022-03-16 21:33:50|474.87|472.87|474.87|472.87|474.87|472.87|474.87|472.87|0
1647466450000|2022-03-16 21:34:10|474.92|472.92|474.92|472.92|474.92|472.92|474.92|472.92|0
1647466470000|2022-03-16 21:34:30|474.87|472.87|474.87|472.87|474.87|472.87|474.87|472.87|0
1647466490000|2022-03-16 21:34:50|474.92|472.92|474.92|472.92|474.92|472.92|474.92|472.92|0
1647466550000|2022-03-16 21:35:50|474.9|472.9|474.9|472.9|474.9|472.9|474.9|472.9|0
1647466560000|2022-03-16 21:36:00|474.92|472.92|474.92|472.92|474.92|472.92|474.92|472.92|0
1647466570000|2022-03-16 21:36:10|474.95|472.95|475.08|473.08|475.08|473.08|474.95|472.95|0
1647466600000|2022-03-16 21:36:40|474.95|472.95|474.95|472.95|474.95|472.95|474.95|472.95|0
1647466610000|2022-03-16 21:36:50|474.92|472.92|474.79|472.79|475.08|473.08|474.79|472.79|0
1647466630000|2022-03-16 21:37:10|474.95|472.95|474.95|472.95|474.95|472.95|474.95|472.95|0
1647466710000|2022-03-16 21:38:30|475.06|473.06|475.06|473.06|475.06|473.06|475.06|473.06|0
1647466720000|2022-03-16 21:38:40|474.95|472.95|474.95|472.95|474.95|472.95|474.95|472.95|0
1647466920000|2022-03-16 21:42:00|474.9|472.9|474.9|472.9|474.9|472.9|474.9|472.9|0
1647466930000|2022-03-16 21:42:10|474.69|472.69|474.69|472.69|474.69|472.69|474.69|472.69|0
1647466980000|2022-03-16 21:43:00|474.31|472.31|474.31|472.31|474.31|472.31|474.31|472.31|0
1647467010000|2022-03-16 21:43:30|474.15|472.15|474.15|472.15|474.15|472.15|474.15|472.15|0
1647467040000|2022-03-16 21:44:00|474.18|472.18|474.18|472.18|474.18|472.18|474.18|472.18|0
1647467050000|2022-03-16 21:44:10|473.97|471.97|473.97|471.97|473.97|471.97|473.97|471.97|0
1647467140000|2022-03-16 21:45:40|473.89|471.89|473.78|471.78|473.89|471.89|473.78|471.78|0
1647467150000|2022-03-16 21:45:50|473.89|471.89|473.89|471.89|473.89|471.89|473.89|471.89|0
1647467180000|2022-03-16 21:46:20|473.7|471.7|473.73|471.73|473.73|471.73|473.7|471.7|0
1647467200000|2022-03-16 21:46:40|473.7|471.7|473.7|471.7|473.7|471.7|473.7|471.7|0
1647467210000|2022-03-16 21:46:50|473.89|471.89|473.89|471.89|473.89|471.89|473.89|471.89|0
1647467220000|2022-03-16 21:47:00|473.7|471.7|473.7|471.7|473.7|471.7|473.7|471.7|0
1647467230000|2022-03-16 21:47:10|473.84|471.84|474.65|472.65|474.65|472.65|473.84|471.84|0
1647467270000|2022-03-16 21:47:50|474.73|472.73|474.73|472.73|474.73|472.73|474.73|472.73|0
1647467280000|2022-03-16 21:48:00|474.21|472.21|474.21|472.21|474.21|472.21|474.21|472.21|0
1647467290000|2022-03-16 21:48:10|474.05|472.05|474.05|472.05|474.05|472.05|474.05|472.05|0
1647467320000|2022-03-16 21:48:40|473.78|471.78|473.78|471.78|473.78|471.78|473.78|471.78|0
1647467330000|2022-03-16 21:48:50|474.71|472.71|474.71|472.71|474.71|472.71|474.71|472.71|0
1647467340000|2022-03-16 21:49:00|474.7|472.7|474.7|472.7|474.7|472.7|474.7|472.7|0
1647467400000|2022-03-16 21:50:00|474.29|472.29|474.29|472.29|474.29|472.29|474.29|472.29|0
1647467420000|2022-03-16 21:50:20|474.76|472.76|474.76|472.76|474.76|472.76|474.76|472.76|0
1647467530000|2022-03-16 21:52:10|474.78|472.78|474.78|472.78|474.78|472.78|474.78|472.78|0
1647467540000|2022-03-16 21:52:20|474.37|472.37|474.37|472.37|474.37|472.37|474.37|472.37|0
1647467670000|2022-03-16 21:54:30|474.42|472.42|474.42|472.42|474.42|472.42|474.42|472.42|0
1647467680000|2022-03-16 21:54:40|474.39|472.39|474.39|472.39|474.39|472.39|474.39|472.39|0
1647467710000|2022-03-16 21:55:10|474.15|472.15|474.15|472.15|474.15|472.15|474.15|472.15|0
1647467760000|2022-03-16 21:56:00|474.13|472.13|474.13|472.13|474.13|472.13|474.13|472.13|0
1647467790000|2022-03-16 21:56:30|474.39|472.39|474.39|472.39|474.39|472.39|474.39|472.39|0
1647467800000|2022-03-16 21:56:40|474.21|472.21|474.21|472.21|474.21|472.21|474.21|472.21|0
1647467820000|2022-03-16 21:57:00|474.57|472.57|474.13|472.13|474.57|472.57|474.13|472.13|0
1647467840000|2022-03-16 21:57:20|474.12|472.12|474.12|472.12|474.12|472.12|474.12|472.12|0
1647467850000|2022-03-16 21:57:30|474.15|472.15|474.15|472.15|474.15|472.15|474.15|472.15|0
1647467870000|2022-03-16 21:57:50|474.23|472.23|474.15|472.15|474.23|472.23|474.15|472.15|0
1647467880000|2022-03-16 21:58:00|474.12|472.12|474.12|472.12|474.12|472.12|474.12|472.12|0
1647467890000|2022-03-16 21:58:10|474.15|472.15|474.15|472.15|474.15|472.15|474.15|472.15|0
1647467900000|2022-03-16 21:58:20|474.12|472.12|474.12|472.12|474.12|472.12|474.12|472.12|0
1647467910000|2022-03-16 21:58:30|474.2|472.2|474.2|472.2|474.2|472.2|474.2|472.2|0
1647467930000|2022-03-16 21:58:50|474.12|472.12|474.12|472.12|474.12|472.12|474.12|472.12|0
1647467940000|2022-03-16 21:59:00|474.2|472.2|474.2|472.2|474.2|472.2|474.2|472.2|0
1647467950000|2022-03-16 21:59:10|474.57|472.57|474.57|472.57|474.57|472.57|474.57|472.57|0
1647467960000|2022-03-16 21:59:20|474.62|472.62|474.23|472.23|474.62|472.62|474.23|472.23|0
1647467980000|2022-03-16 21:59:40|474.15|472.15|474.09|472.09|474.2|472.2|474.09|472.09|0
1647467990000|2022-03-16 21:59:50|474.49|472.49|474.62|472.62|474.62|472.62|474.49|472.49|0
1647468000000|2022-03-16 22:00:00|475.19|473.19|475.92|473.92|475.92|473.92|475.01|473.01|0
1647468010000|2022-03-16 22:00:10|475.83|473.83|475.92|473.92|475.92|473.92|475.64|473.64|0
1647468020000|2022-03-16 22:00:20|476.29|474.29|476.47|474.47|476.74|474.74|476.29|474.29|0
1647468030000|2022-03-16 22:00:30|476.29|474.29|476.56|474.56|476.74|474.74|476.29|474.29|0
1647468040000|2022-03-16 22:00:40|476.93|474.93|476.84|474.84|476.93|474.93|476.56|474.56|0
1647468050000|2022-03-16 22:00:50|476.74|474.74|476.56|474.56|476.84|474.84|476.56|474.56|0
1647468060000|2022-03-16 22:01:00|476.47|474.47|476.38|474.38|476.47|474.47|476.38|474.38|0
1647468070000|2022-03-16 22:01:10|476.19|474.19|476.29|474.29|476.38|474.38|476.19|474.19|0
1647468080000|2022-03-16 22:01:20|476.01|474.01|476.01|474.01|476.19|474.19|476.01|474.01|0
1647468090000|2022-03-16 22:01:30|476.56|474.56|476.74|474.74|476.74|474.74|476.56|474.56|0
1647468100000|2022-03-16 22:01:40|476.84|474.84|476.38|474.38|476.84|474.84|476.38|474.38|0
1647468110000|2022-03-16 22:01:50|476.56|474.56|476.65|474.65|476.65|474.65|476.56|474.56|0
1647468120000|2022-03-16 22:02:00|477.02|475.02|476.92|474.92|477.11|475.11|476.92|474.92|0
1647468130000|2022-03-16 22:02:10|476.74|474.74|476.92|474.92|476.92|474.92|476.74|474.74|0
1647468140000|2022-03-16 22:02:20|477.11|475.11|476.56|474.56|477.11|475.11|476.56|474.56|0
1647468150000|2022-03-16 22:02:30|476.74|474.74|476.56|474.56|477.02|475.02|476.56|474.56|0
1647468160000|2022-03-16 22:02:40|476.65|474.65|475.83|473.83|476.65|474.65|475.64|473.64|0
1647468170000|2022-03-16 22:02:50|476.1|474.1|475.83|473.83|476.1|474.1|475.83|473.83|0
1647468180000|2022-03-16 22:03:00|476.01|474.01|476.19|474.19|476.19|474.19|476.01|474.01|0
1647468190000|2022-03-16 22:03:10|476.1|474.1|476.1|474.1|476.1|474.1|476.01|474.01|0
1647468200000|2022-03-16 22:03:20|476.19|474.19|476.1|474.1|476.38|474.38|476.1|474.1|0
1647468210000|2022-03-16 22:03:30|476.29|474.29|476.1|474.1|476.29|474.29|476.1|474.1|0
1647468220000|2022-03-16 22:03:40|476.74|474.74|477.02|475.02|477.02|475.02|476.74|474.74|0
1647468230000|2022-03-16 22:03:50|477.11|475.11|477.39|475.39|477.39|475.39|476.84|474.84|0
1647468240000|2022-03-16 22:04:00|477.29|475.29|477.39|475.39|477.47|475.47|477.29|475.29|0
1647468250000|2022-03-16 22:04:10|477.47|475.47|477.47|475.47|477.47|475.47|477.47|475.47|0
1647468260000|2022-03-16 22:04:20|477.66|475.66|477.75|475.75|477.75|475.75|477.66|475.66|0
1647468270000|2022-03-16 22:04:30|477.84|475.84|477.57|475.57|477.84|475.84|477.39|475.39|0
1647468280000|2022-03-16 22:04:40|477.75|475.75|477.75|475.75|477.75|475.75|477.66|475.66|0
1647468290000|2022-03-16 22:04:50|477.66|475.66|477.47|475.47|477.66|475.66|477.47|475.47|0
1647468300000|2022-03-16 22:05:00|477.2|475.2|477.2|475.2|477.2|475.2|477.2|475.2|0
1647468310000|2022-03-16 22:05:10|477.02|475.02|477.47|475.47|477.47|475.47|477.02|475.02|0
1647468320000|2022-03-16 22:05:20|477.29|475.29|477.39|475.39|477.39|475.39|477.29|475.29|0
1647468330000|2022-03-16 22:05:30|477.29|475.29|477.39|475.39|477.39|475.39|477.29|475.29|0
1647468340000|2022-03-16 22:05:40|477.29|475.29|477.39|475.39|477.39|475.39|477.2|475.2|0
1647468350000|2022-03-16 22:05:50|477.2|475.2|477.11|475.11|477.2|475.2|477.11|475.11|0
1647468360000|2022-03-16 22:06:00|477.2|475.2|476.92|474.92|477.2|475.2|476.84|474.84|0
1647468370000|2022-03-16 22:06:10|476.84|474.84|476.92|474.92|476.92|474.92|476.74|474.74|0
1647468380000|2022-03-16 22:06:20|476.74|474.74|476.84|474.84|476.84|474.84|476.74|474.74|0
1647468390000|2022-03-16 22:06:30|476.92|474.92|477.2|475.2|477.2|475.2|476.84|474.84|0
1647468400000|2022-03-16 22:06:40|477.29|475.29|477.29|475.29|477.29|475.29|477.11|475.11|0
1647468410000|2022-03-16 22:06:50|477.2|475.2|477.29|475.29|477.29|475.29|477.2|475.2|0
1647468420000|2022-03-16 22:07:00|477.47|475.47|477.29|475.29|477.47|475.47|477.29|475.29|0
1647468430000|2022-03-16 22:07:10|476.92|474.92|477.2|475.2|477.2|475.2|476.92|474.92|0
1647468440000|2022-03-16 22:07:20|477.11|475.11|477.2|475.2|477.2|475.2|477.11|475.11|0
1647468450000|2022-03-16 22:07:30|477.11|475.11|477.2|475.2|477.2|475.2|477.11|475.11|0
1647468460000|2022-03-16 22:07:40|477.47|475.47|477.47|475.47|477.47|475.47|477.47|475.47|0
1647468470000|2022-03-16 22:07:50|477.66|475.66|477.66|475.66|477.66|475.66|477.66|475.66|0
1647468480000|2022-03-16 22:08:00|477.84|475.84|477.84|475.84|477.84|475.84|477.84|475.84|0
1647468490000|2022-03-16 22:08:10|477.75|475.75|478.02|476.02|478.02|476.02|477.75|475.75|0
1647468500000|2022-03-16 22:08:20|477.84|475.84|478.21|476.21|478.21|476.21|477.84|475.84|0
1647468510000|2022-03-16 22:08:30|478.3|476.3|478.21|476.21|478.3|476.3|478.21|476.21|0
1647468520000|2022-03-16 22:08:40|478.39|476.39|478.21|476.21|478.39|476.39|478.21|476.21|0
1647468530000|2022-03-16 22:08:50|478.39|476.39|478.21|476.21|478.39|476.39|478.21|476.21|0
1647468540000|2022-03-16 22:09:00|477.84|475.84|477.84|475.84|477.84|475.84|477.84|475.84|0
1647468550000|2022-03-16 22:09:10|477.66|475.66|477.66|475.66|477.93|475.93|477.66|475.66|0
1647468560000|2022-03-16 22:09:20|477.57|475.57|477.66|475.66|477.75|475.75|477.57|475.57|0
1647468570000|2022-03-16 22:09:30|477.47|475.47|477.47|475.47|477.47|475.47|477.47|475.47|0
1647468580000|2022-03-16 22:09:40|477.29|475.29|477.2|475.2|477.29|475.29|477.2|475.2|0
1647468590000|2022-03-16 22:09:50|477.29|475.29|477.29|475.29|477.47|475.47|477.29|475.29|0
1647468610000|2022-03-16 22:10:10|477.47|475.47|477.29|475.29|477.47|475.47|477.29|475.29|0
1647468620000|2022-03-16 22:10:20|477.11|475.11|477.29|475.29|477.29|475.29|477.11|475.11|0
1647468650000|2022-03-16 22:10:50|477.47|475.47|477.65|475.65|477.65|475.65|477.47|475.47|0
1647468660000|2022-03-16 22:11:00|477.47|475.47|477.29|475.29|477.47|475.47|477.29|475.29|0
1647468670000|2022-03-16 22:11:10|477.1|475.1|477.1|475.1|477.1|475.1|477.1|475.1|0
1647468680000|2022-03-16 22:11:20|478.02|476.02|478.02|476.02|478.02|476.02|478.02|476.02|0
1647468690000|2022-03-16 22:11:30|478.2|476.2|478.2|476.2|478.2|476.2|478.2|476.2|0
1647468700000|2022-03-16 22:11:40|478.57|476.57|478.76|476.76|478.76|476.76|478.57|476.57|0
1647468710000|2022-03-16 22:11:50|479.12|477.12|478.57|476.57|479.12|477.12|478.57|476.57|0
1647468720000|2022-03-16 22:12:00|478.39|476.39|478.39|476.39|478.39|476.39|478.39|476.39|0
1647468740000|2022-03-16 22:12:20|478.3|476.3|478.48|476.48|478.48|476.48|478.3|476.3|0
1647468750000|2022-03-16 22:12:30|478.39|476.39|478.57|476.57|478.75|476.75|478.39|476.39|0
1647468760000|2022-03-16 22:12:40|478.39|476.39|478.39|476.39|478.39|476.39|478.39|476.39|0
1647468790000|2022-03-16 22:13:10|478.57|476.57|478.48|476.48|478.57|476.57|478.39|476.39|0
1647468800000|2022-03-16 22:13:20|478.57|476.57|478.48|476.48|478.57|476.57|478.48|476.48|0
1647468810000|2022-03-16 22:13:30|478.75|476.75|478.75|476.75|478.75|476.75|478.75|476.75|0
1647468820000|2022-03-16 22:13:40|478.94|476.94|478.75|476.75|478.94|476.94|478.75|476.75|0
1647468830000|2022-03-16 22:13:50|478.57|476.57|478.67|476.67|478.67|476.67|478.57|476.57|0
1647468840000|2022-03-16 22:14:00|478.48|476.48|478.48|476.48|478.48|476.48|478.48|476.48|0
1647468850000|2022-03-16 22:14:10|478.39|476.39|478.39|476.39|478.39|476.39|478.39|476.39|0
1647468860000|2022-03-16 22:14:20|478.48|476.48|478.48|476.48|478.57|476.57|478.48|476.48|0
1647468870000|2022-03-16 22:14:30|478.94|476.94|478.94|476.94|478.94|476.94|478.94|476.94|0
1647468880000|2022-03-16 22:14:40|479.12|477.12|479.12|477.12|479.12|477.12|479.12|477.12|0
1647468890000|2022-03-16 22:14:50|479.3|477.3|479.3|477.3|479.3|477.3|479.3|477.3|0
1647468900000|2022-03-16 22:15:00|479.12|477.12|478.75|476.75|479.12|477.12|478.75|476.75|0
1647468910000|2022-03-16 22:15:10|478.94|476.94|478.85|476.85|478.94|476.94|478.85|476.85|0
1647468920000|2022-03-16 22:15:20|478.75|476.75|478.75|476.75|478.75|476.75|478.75|476.75|0
1647468930000|2022-03-16 22:15:30|478.94|476.94|478.94|476.94|478.94|476.94|478.94|476.94|0
1647468940000|2022-03-16 22:15:40|479.12|477.12|479.03|477.03|479.12|477.12|479.03|477.03|0
1647468950000|2022-03-16 22:15:50|478.94|476.94|479.03|477.03|479.22|477.22|478.94|476.94|0
1647468960000|2022-03-16 22:16:00|479.12|477.12|479.22|477.22|479.22|477.22|479.12|477.12|0
1647468970000|2022-03-16 22:16:10|479.12|477.12|479.03|477.03|479.12|477.12|479.03|477.03|0
1647468980000|2022-03-16 22:16:20|479.12|477.12|479.49|477.49|479.49|477.49|479.12|477.12|0
1647468990000|2022-03-16 22:16:30|479.3|477.3|479.3|477.3|479.3|477.3|479.3|477.3|0
1647469020000|2022-03-16 22:17:00|478.94|476.94|478.94|476.94|478.94|476.94|478.94|476.94|0
1647469030000|2022-03-16 22:17:10|479.22|477.22|479.22|477.22|479.22|477.22|479.12|477.12|0
1647469040000|2022-03-16 22:17:20|479.3|477.3|479.3|477.3|479.3|477.3|479.3|477.3|0
1647469080000|2022-03-16 22:18:00|479.12|477.12|479.12|477.12|479.12|477.12|479.12|477.12|0
1647469110000|2022-03-16 22:18:30|479.3|477.3|479.3|477.3|479.3|477.3|479.3|477.3|0
1647469120000|2022-03-16 22:18:40|479.49|477.49|479.49|477.49|479.49|477.49|479.49|477.49|0
1647469130000|2022-03-16 22:18:50|479.3|477.3|479.49|477.49|479.49|477.49|479.3|477.3|0
1647469140000|2022-03-16 22:19:00|479.3|477.3|479.3|477.3|479.3|477.3|479.3|477.3|0
1647469160000|2022-03-16 22:19:20|479.49|477.49|479.49|477.49|479.49|477.49|479.49|477.49|0
1647469170000|2022-03-16 22:19:30|479.67|477.67|479.67|477.67|479.67|477.67|479.67|477.67|0
1647469180000|2022-03-16 22:19:40|479.49|477.49|479.3|477.3|479.49|477.49|479.3|477.3|0
1647469190000|2022-03-16 22:19:50|479.67|477.67|479.67|477.67|479.67|477.67|479.67|477.67|0
1647469200000|2022-03-16 22:20:00|479.85|477.85|479.67|477.67|479.85|477.85|479.67|477.67|0
1647469210000|2022-03-16 22:20:10|479.77|477.77|480.04|478.04|480.04|478.04|479.77|477.77|0
1647469220000|2022-03-16 22:20:20|480.13|478.13|480.59|478.59|480.59|478.59|480.13|478.13|0
1647469230000|2022-03-16 22:20:30|480.41|478.41|480.41|478.41|480.41|478.41|480.32|478.32|0
1647469240000|2022-03-16 22:20:40|480.5|478.5|480.5|478.5|480.5|478.5|480.5|478.5|0
1647469250000|2022-03-16 22:20:50|480.59|478.59|480.59|478.59|480.59|478.59|480.59|478.59|0
1647469260000|2022-03-16 22:21:00|480.41|478.41|480.22|478.22|480.41|478.41|480.22|478.22|0
1647469270000|2022-03-16 22:21:10|480.32|478.32|480.41|478.41|480.41|478.41|480.22|478.22|0
1647469280000|2022-03-16 22:21:20|480.5|478.5|480.22|478.22|480.5|478.5|480.22|478.22|0
1647469290000|2022-03-16 22:21:30|480.4|478.4|480.4|478.4|480.4|478.4|480.4|478.4|0
1647469300000|2022-03-16 22:21:40|480.22|478.22|480.22|478.22|480.22|478.22|480.22|478.22|0
1647469320000|2022-03-16 22:22:00|480.13|478.13|480.13|478.13|480.13|478.13|480.13|478.13|0
1647469330000|2022-03-16 22:22:10|480.22|478.22|480.22|478.22|480.22|478.22|480.04|478.04|0
1647469340000|2022-03-16 22:22:20|480.4|478.4|480.59|478.59|480.59|478.59|480.22|478.22|0
1647469360000|2022-03-16 22:22:40|480.77|478.77|480.77|478.77|480.77|478.77|480.59|478.59|0
1647469370000|2022-03-16 22:22:50|480.96|478.96|480.96|478.96|480.96|478.96|480.96|478.96|0
1647469380000|2022-03-16 22:23:00|481.14|479.14|481.14|479.14|481.14|479.14|481.14|479.14|0
1647469390000|2022-03-16 22:23:10|481.32|479.32|481.24|479.24|481.32|479.32|481.24|479.24|0
1647469400000|2022-03-16 22:23:20|481.32|479.32|481.14|479.14|481.32|479.32|481.14|479.14|0
1647469410000|2022-03-16 22:23:30|480.4|478.4|480.4|478.4|480.4|478.4|480.22|478.22|0
1647469420000|2022-03-16 22:23:40|480.59|478.59|480.59|478.59|480.59|478.59|480.59|478.59|0
1647469430000|2022-03-16 22:23:50|480.04|478.04|480.22|478.22|480.22|478.22|480.04|478.04|0
1647469440000|2022-03-16 22:24:00|480.32|478.32|480.4|478.4|480.4|478.4|480.32|478.32|0
1647469450000|2022-03-16 22:24:10|480.68|478.68|480.77|478.77|480.77|478.77|480.68|478.68|0
1647469470000|2022-03-16 22:24:30|480.59|478.59|480.4|478.4|480.59|478.59|480.4|478.4|0
1647469480000|2022-03-16 22:24:40|480.5|478.5|480.4|478.4|480.59|478.59|480.4|478.4|0
1647469490000|2022-03-16 22:24:50|480.87|478.87|480.96|478.96|480.96|478.96|480.87|478.87|0
1647469500000|2022-03-16 22:25:00|481.32|479.32|481.32|479.32|481.32|479.32|481.32|479.32|0
1647469510000|2022-03-16 22:25:10|481.51|479.51|481.14|479.14|481.51|479.51|481.14|479.14|0
1647469520000|2022-03-16 22:25:20|481.32|479.32|481.32|479.32|481.32|479.32|481.32|479.32|0
1647469530000|2022-03-16 22:25:30|481.42|479.42|481.51|479.51|481.51|479.51|481.42|479.42|0
1647469540000|2022-03-16 22:25:40|481.69|479.69|481.88|479.88|481.88|479.88|481.69|479.69|0
1647469550000|2022-03-16 22:25:50|482.06|480.06|481.97|479.97|482.06|480.06|481.97|479.97|0
1647469560000|2022-03-16 22:26:00|481.88|479.88|481.69|479.69|481.88|479.88|481.69|479.69|0
1647469580000|2022-03-16 22:26:20|481.51|479.51|481.51|479.51|481.51|479.51|481.51|479.51|0
1647469590000|2022-03-16 22:26:30|481.32|479.32|481.32|479.32|481.32|479.32|481.32|479.32|0
1647469600000|2022-03-16 22:26:40|481.23|479.23|481.32|479.32|481.32|479.32|481.23|479.23|0
1647469610000|2022-03-16 22:26:50|481.42|479.42|481.32|479.32|481.42|479.42|481.32|479.32|0
1647469620000|2022-03-16 22:27:00|481.14|479.14|480.95|478.95|481.14|479.14|480.95|478.95|0
1647469630000|2022-03-16 22:27:10|480.77|478.77|480.77|478.77|480.77|478.77|480.77|478.77|0
1647469650000|2022-03-16 22:27:30|480.59|478.59|481.32|479.32|481.32|479.32|480.59|478.59|0
1647469660000|2022-03-16 22:27:40|481.51|479.51|481.51|479.51|481.51|479.51|481.51|479.51|0
1647469680000|2022-03-16 22:28:00|481.69|479.69|481.87|479.87|481.87|479.87|481.69|479.69|0
1647469690000|2022-03-16 22:28:10|481.97|479.97|482.06|480.06|482.06|480.06|481.97|479.97|0
1647469700000|2022-03-16 22:28:20|482.15|480.15|482.24|480.24|482.24|480.24|482.15|480.15|0
1647469720000|2022-03-16 22:28:40|481.69|479.69|481.69|479.69|481.69|479.69|481.69|479.69|0
1647469730000|2022-03-16 22:28:50|481.32|479.32|481.32|479.32|481.32|479.32|481.32|479.32|0
1647469780000|2022-03-16 22:29:40|481.42|479.42|481.32|479.32|481.42|479.42|481.32|479.32|0
1647469790000|2022-03-16 22:29:50|480.77|478.77|480.59|478.59|480.77|478.77|480.59|478.59|0
1647469800000|2022-03-16 22:30:00|480.22|478.22|480.22|478.22|480.4|478.4|480.22|478.22|0
1647469810000|2022-03-16 22:30:10|480.59|478.59|480.59|478.59|480.59|478.59|480.59|478.59|0
1647469830000|2022-03-16 22:30:30|481.14|479.14|481.32|479.32|481.32|479.32|481.14|479.14|0
1647469840000|2022-03-16 22:30:40|481.51|479.51|481.51|479.51|481.51|479.51|481.51|479.51|0
1647469850000|2022-03-16 22:30:50|481.32|479.32|481.51|479.51|481.51|479.51|481.32|479.32|0
1647469860000|2022-03-16 22:31:00|481.42|479.42|481.87|479.87|481.87|479.87|481.42|479.42|0
1647469870000|2022-03-16 22:31:10|482.06|480.06|482.24|480.24|482.24|480.24|482.06|480.06|0
1647469880000|2022-03-16 22:31:20|482.43|480.43|482.43|480.43|482.43|480.43|482.43|480.43|0
1647469890000|2022-03-16 22:31:30|482.34|480.34|482.43|480.43|482.43|480.43|482.34|480.34|0
1647469920000|2022-03-16 22:32:00|482.61|480.61|482.24|480.24|482.61|480.61|482.24|480.24|0
1647469930000|2022-03-16 22:32:10|482.06|480.06|481.87|479.87|482.15|480.15|481.87|479.87|0
1647469940000|2022-03-16 22:32:20|481.69|479.69|481.32|479.32|481.69|479.69|481.32|479.32|0
1647469950000|2022-03-16 22:32:30|481.23|479.23|481.32|479.32|481.32|479.32|481.14|479.14|0
1647469970000|2022-03-16 22:32:50|481.51|479.51|481.51|479.51|481.69|479.69|481.51|479.51|0
1647469980000|2022-03-16 22:33:00|481.5|479.5|481.6|479.6|481.6|479.6|481.32|479.32|0
1647469990000|2022-03-16 22:33:10|481.69|479.69|482.06|480.06|482.06|480.06|481.69|479.69|0
1647470000000|2022-03-16 22:33:20|482.15|480.15|482.06|480.06|482.24|480.24|482.06|480.06|0
1647470020000|2022-03-16 22:33:40|481.87|479.87|481.87|479.87|481.87|479.87|481.87|479.87|0
1647470030000|2022-03-16 22:33:50|481.97|479.97|481.87|479.87|481.97|479.97|481.87|479.87|0
1647470040000|2022-03-16 22:34:00|482.06|480.06|482.06|480.06|482.06|480.06|482.06|480.06|0
1647470050000|2022-03-16 22:34:10|481.87|479.87|481.87|479.87|481.87|479.87|481.87|479.87|0
1647470070000|2022-03-16 22:34:30|481.69|479.69|481.69|479.69|481.69|479.69|481.69|479.69|0
1647470080000|2022-03-16 22:34:40|481.6|479.6|481.42|479.42|481.6|479.6|481.42|479.42|0
1647470090000|2022-03-16 22:34:50|481.32|479.32|481.32|479.32|481.32|479.32|481.32|479.32|0
1647470100000|2022-03-16 22:35:00|481.5|479.5|481.5|479.5|481.5|479.5|481.5|479.5|0
1647470110000|2022-03-16 22:35:10|481.6|479.6|481.42|479.42|481.6|479.6|481.42|479.42|0
1647470130000|2022-03-16 22:35:30|481.32|479.32|481.14|479.14|481.32|479.32|481.14|479.14|0
1647470140000|2022-03-16 22:35:40|480.95|478.95|480.95|478.95|480.95|478.95|480.95|478.95|0
1647470150000|2022-03-16 22:35:50|481.14|479.14|481.14|479.14|481.14|479.14|481.14|479.14|0
1647470160000|2022-03-16 22:36:00|481.23|479.23|481.32|479.32|481.32|479.32|481.23|479.23|0
1647470170000|2022-03-16 22:36:10|481.42|479.42|481.5|479.5|481.5|479.5|481.32|479.32|0
1647470180000|2022-03-16 22:36:20|481.6|479.6|481.69|479.69|481.69|479.69|481.6|479.6|0
1647470190000|2022-03-16 22:36:30|481.5|479.5|481.5|479.5|481.5|479.5|481.5|479.5|0
1647470200000|2022-03-16 22:36:40|481.32|479.32|481.32|479.32|481.32|479.32|481.32|479.32|0
1647470230000|2022-03-16 22:37:10|481.42|479.42|481.5|479.5|481.5|479.5|481.42|479.42|0
1647470250000|2022-03-16 22:37:30|481.32|479.32|481.32|479.32|481.32|479.32|481.32|479.32|0
1647470260000|2022-03-16 22:37:40|481.14|479.14|481.14|479.14|481.14|479.14|481.14|479.14|0
1647470280000|2022-03-16 22:38:00|481.23|479.23|481.23|479.23|481.32|479.32|481.23|479.23|0
1647470290000|2022-03-16 22:38:10|481.32|479.32|481.32|479.32|481.32|479.32|481.32|479.32|0
1647470300000|2022-03-16 22:38:20|481.14|479.14|481.23|479.23|481.23|479.23|481.14|479.14|0
1647470310000|2022-03-16 22:38:30|481.32|479.32|480.95|478.95|481.32|479.32|480.95|478.95|0
1647470320000|2022-03-16 22:38:40|480.77|478.77|480.77|478.77|480.77|478.77|480.77|478.77|0
1647470330000|2022-03-16 22:38:50|480.31|478.31|480.4|478.4|480.4|478.4|480.31|478.31|0
1647470350000|2022-03-16 22:39:10|480.31|478.31|480.58|478.58|480.58|478.58|480.31|478.31|0
1647470360000|2022-03-16 22:39:20|480.49|478.49|480.49|478.49|480.49|478.49|480.4|478.4|0
1647470370000|2022-03-16 22:39:30|480.58|478.58|480.4|478.4|480.58|478.58|480.4|478.4|0
1647470400000|2022-03-16 22:40:00|480.49|478.49|480.4|478.4|480.49|478.49|480.4|478.4|0
1647470410000|2022-03-16 22:40:10|480.21|478.21|480.4|478.4|480.49|478.49|480.21|478.21|0
1647470440000|2022-03-16 22:40:40|480.21|478.21|480.03|478.03|480.21|478.21|480.03|478.03|0
1647470450000|2022-03-16 22:40:50|479.85|477.85|479.85|477.85|480.03|478.03|479.85|477.85|0
1647470460000|2022-03-16 22:41:00|479.66|477.66|479.66|477.66|479.66|477.66|479.66|477.66|0
1647470470000|2022-03-16 22:41:10|479.85|477.85|479.66|477.66|479.85|477.85|479.66|477.66|0
1647470480000|2022-03-16 22:41:20|479.85|477.85|479.85|477.85|479.85|477.85|479.85|477.85|0
1647470490000|2022-03-16 22:41:30|479.76|477.76|479.76|477.76|479.76|477.76|479.76|477.76|0
1647470500000|2022-03-16 22:41:40|479.48|477.48|479.48|477.48|479.48|477.48|479.48|477.48|0
1647470510000|2022-03-16 22:41:50|479.66|477.66|479.76|477.76|479.76|477.76|479.66|477.66|0
1647470520000|2022-03-16 22:42:00|479.85|477.85|479.85|477.85|479.85|477.85|479.85|477.85|0
1647470530000|2022-03-16 22:42:10|479.66|477.66|479.66|477.66|479.66|477.66|479.66|477.66|0
1647470540000|2022-03-16 22:42:20|479.85|477.85|479.85|477.85|479.85|477.85|479.85|477.85|0
1647470560000|2022-03-16 22:42:40|480.03|478.03|480.03|478.03|480.03|478.03|480.03|478.03|0
1647470570000|2022-03-16 22:42:50|479.85|477.85|479.66|477.66|479.85|477.85|479.66|477.66|0
1647470580000|2022-03-16 22:43:00|479.48|477.48|479.76|477.76|479.76|477.76|479.48|477.48|0
1647470590000|2022-03-16 22:43:10|479.66|477.66|479.76|477.76|479.76|477.76|479.66|477.66|0
1647470600000|2022-03-16 22:43:20|479.66|477.66|479.66|477.66|479.76|477.76|479.66|477.66|0
1647470610000|2022-03-16 22:43:30|479.85|477.85|480.03|478.03|480.03|478.03|479.85|477.85|0
1647470620000|2022-03-16 22:43:40|480.21|478.21|480.21|478.21|480.21|478.21|480.21|478.21|0
1647470630000|2022-03-16 22:43:50|480.31|478.31|480.31|478.31|480.31|478.31|480.31|478.31|0
1647470640000|2022-03-16 22:44:00|480.21|478.21|480.31|478.31|480.4|478.4|480.21|478.21|0
1647470650000|2022-03-16 22:44:10|480.4|478.4|480.4|478.4|480.4|478.4|480.4|478.4|0
1647470700000|2022-03-16 22:45:00|480.21|478.21|480.21|478.21|480.21|478.21|480.21|478.21|0
1647470710000|2022-03-16 22:45:10|480.31|478.31|480.49|478.49|480.49|478.49|480.31|478.31|0
1647470720000|2022-03-16 22:45:20|480.4|478.4|480.49|478.49|480.49|478.49|480.4|478.4|0
1647470730000|2022-03-16 22:45:30|480.4|478.4|480.49|478.49|480.49|478.49|480.4|478.4|0
1647470740000|2022-03-16 22:45:40|480.4|478.4|480.49|478.49|480.49|478.49|480.4|478.4|0
1647470760000|2022-03-16 22:46:00|480.4|478.4|480.4|478.4|480.4|478.4|480.4|478.4|0
1647470770000|2022-03-16 22:46:10|480.31|478.31|480.12|478.12|480.31|478.31|480.12|478.12|0
1647470780000|2022-03-16 22:46:20|480.31|478.31|480.4|478.4|480.4|478.4|480.21|478.21|0
1647470790000|2022-03-16 22:46:30|480.31|478.31|480.31|478.31|480.31|478.31|480.31|478.31|0
1647470800000|2022-03-16 22:46:40|480.4|478.4|480.4|478.4|480.4|478.4|480.4|478.4|0
1647470820000|2022-03-16 22:47:00|480.31|478.31|480.21|478.21|480.31|478.31|480.21|478.21|0
1647470830000|2022-03-16 22:47:10|480.31|478.31|480.21|478.21|480.31|478.31|480.12|478.12|0
1647470850000|2022-03-16 22:47:30|480.12|478.12|480.21|478.21|480.21|478.21|480.12|478.12|0
1647470900000|2022-03-16 22:48:20|480.03|478.03|480.03|478.03|480.03|478.03|480.03|478.03|0
1647470910000|2022-03-16 22:48:30|480.21|478.21|480.12|478.12|480.21|478.21|480.12|478.12|0
1647470920000|2022-03-16 22:48:40|480.03|478.03|480.03|478.03|480.03|478.03|480.03|478.03|0
1647470930000|2022-03-16 22:48:50|479.94|477.94|479.84|477.84|479.94|477.94|479.84|477.84|0
1647470940000|2022-03-16 22:49:00|480.03|478.03|480.03|478.03|480.03|478.03|480.03|478.03|0
1647470950000|2022-03-16 22:49:10|479.94|477.94|479.94|477.94|479.94|477.94|479.94|477.94|0
1647470960000|2022-03-16 22:49:20|479.84|477.84|479.84|477.84|479.84|477.84|479.84|477.84|0
1647470970000|2022-03-16 22:49:30|480.03|478.03|480.03|478.03|480.03|478.03|480.03|478.03|0
1647471000000|2022-03-16 22:50:00|480.21|478.21|480.21|478.21|480.21|478.21|480.21|478.21|0
1647471010000|2022-03-16 22:50:10|480.03|478.03|479.66|477.66|480.21|478.21|479.66|477.66|0
1647471020000|2022-03-16 22:50:20|479.84|477.84|479.84|477.84|479.84|477.84|479.84|477.84|0
1647471050000|2022-03-16 22:50:50|480.03|478.03|480.03|478.03|480.12|478.12|480.03|478.03|0
1647471070000|2022-03-16 22:51:10|480.21|478.21|480.31|478.31|480.31|478.31|480.21|478.21|0
1647471080000|2022-03-16 22:51:20|480.12|478.12|480.21|478.21|480.21|478.21|480.12|478.12|0
1647471100000|2022-03-16 22:51:40|480.39|478.39|480.49|478.49|480.49|478.49|480.39|478.39|0
1647471110000|2022-03-16 22:51:50|480.58|478.58|480.58|478.58|480.58|478.58|480.58|478.58|0
1647471150000|2022-03-16 22:52:30|480.39|478.39|480.39|478.39|480.39|478.39|480.39|478.39|0
1647471160000|2022-03-16 22:52:40|480.58|478.58|480.76|478.76|480.76|478.76|480.58|478.58|0
1647471190000|2022-03-16 22:53:10|480.67|478.67|480.76|478.76|480.76|478.76|480.67|478.67|0
1647471230000|2022-03-16 22:53:50|480.39|478.39|480.39|478.39|480.39|478.39|480.39|478.39|0
1647471240000|2022-03-16 22:54:00|480.58|478.58|480.58|478.58|480.58|478.58|480.58|478.58|0
1647471250000|2022-03-16 22:54:10|480.49|478.49|480.21|478.21|480.49|478.49|480.21|478.21|0
1647471280000|2022-03-16 22:54:40|480.12|478.12|480.03|478.03|480.12|478.12|480.03|478.03|0
1647471300000|2022-03-16 22:55:00|480.12|478.12|480.03|478.03|480.21|478.21|480.03|478.03|0
1647471310000|2022-03-16 22:55:10|479.84|477.84|479.84|477.84|479.84|477.84|479.84|477.84|0
1647471320000|2022-03-16 22:55:20|479.66|477.66|479.66|477.66|479.66|477.66|479.66|477.66|0
1647471330000|2022-03-16 22:55:30|479.84|477.84|479.84|477.84|479.84|477.84|479.84|477.84|0
1647471340000|2022-03-16 22:55:40|480.03|478.03|480.03|478.03|480.03|478.03|480.03|478.03|0
1647471350000|2022-03-16 22:55:50|480.21|478.21|480.21|478.21|480.21|478.21|480.21|478.21|0
1647471370000|2022-03-16 22:56:10|480.39|478.39|480.39|478.39|480.39|478.39|480.3|478.3|0
1647471380000|2022-03-16 22:56:20|480.03|478.03|480.03|478.03|480.03|478.03|480.03|478.03|0
1647471400000|2022-03-16 22:56:40|480.21|478.21|480.21|478.21|480.21|478.21|480.21|478.21|0
1647471410000|2022-03-16 22:56:50|480.03|478.03|480.03|478.03|480.03|478.03|480.03|478.03|0
1647471420000|2022-03-16 22:57:00|479.84|477.84|479.84|477.84|479.84|477.84|479.84|477.84|0
1647471450000|2022-03-16 22:57:30|479.66|477.66|479.66|477.66|479.66|477.66|479.66|477.66|0
1647471460000|2022-03-16 22:57:40|479.84|477.84|479.84|477.84|479.84|477.84|479.84|477.84|0
1647471480000|2022-03-16 22:58:00|479.66|477.66|479.66|477.66|479.66|477.66|479.66|477.66|0
1647471490000|2022-03-16 22:58:10|479.47|477.47|480.02|478.02|480.02|478.02|479.47|477.47|0
1647471500000|2022-03-16 22:58:20|479.84|477.84|479.66|477.66|479.84|477.84|479.66|477.66|0
1647471510000|2022-03-16 22:58:30|479.47|477.47|479.47|477.47|479.47|477.47|479.47|477.47|0
1647471520000|2022-03-16 22:58:40|479.66|477.66|479.75|477.75|479.75|477.75|479.66|477.66|0
1647471530000|2022-03-16 22:58:50|479.66|477.66|479.84|477.84|479.84|477.84|479.66|477.66|0
1647471540000|2022-03-16 22:59:00|480.21|478.21|480.02|478.02|480.21|478.21|480.02|478.02|0
1647471550000|2022-03-16 22:59:10|480.12|478.12|480.21|478.21|480.21|478.21|480.12|478.12|0
1647471560000|2022-03-16 22:59:20|480.39|478.39|479.84|477.84|480.39|478.39|479.84|477.84|0
1647471570000|2022-03-16 22:59:30|479.66|477.66|479.66|477.66|479.84|477.84|479.66|477.66|0
1647471580000|2022-03-16 22:59:40|479.84|477.84|479.84|477.84|479.84|477.84|479.84|477.84|0
1647471600000|2022-03-16 23:00:00|480.02|478.02|480.58|478.58|480.58|478.58|479.84|477.84|0
1647471610000|2022-03-16 23:00:10|480.76|478.76|480.76|478.76|480.76|478.76|480.76|478.76|0
1647471620000|2022-03-16 23:00:20|480.94|478.94|480.94|478.94|480.94|478.94|480.94|478.94|0
1647471640000|2022-03-16 23:00:40|481.13|479.13|480.39|478.39|481.13|479.13|480.39|478.39|0
1647471650000|2022-03-16 23:00:50|480.58|478.58|480.39|478.39|480.58|478.58|480.3|478.3|0
1647471660000|2022-03-16 23:01:00|480.3|478.3|480.58|478.58|480.58|478.58|480.3|478.3|0
1647471670000|2022-03-16 23:01:10|480.67|478.67|480.76|478.76|480.76|478.76|480.67|478.67|0
1647471680000|2022-03-16 23:01:20|480.67|478.67|480.21|478.21|480.67|478.67|480.21|478.21|0
1647471690000|2022-03-16 23:01:30|480.3|478.3|480.21|478.21|480.3|478.3|480.21|478.21|0
1647471700000|2022-03-16 23:01:40|480.02|478.02|480.02|478.02|480.02|478.02|480.02|478.02|0
1647471710000|2022-03-16 23:01:50|480.12|478.12|480.02|478.02|480.12|478.12|479.94|477.94|0
1647471720000|2022-03-16 23:02:00|479.94|477.94|479.66|477.66|479.94|477.94|479.66|477.66|0
1647471740000|2022-03-16 23:02:20|478.92|476.92|478.92|476.92|478.92|476.92|478.92|476.92|0
1647471750000|2022-03-16 23:02:30|478.74|476.74|478.55|476.55|478.74|476.74|478.55|476.55|0
1647471770000|2022-03-16 23:02:50|478.37|476.37|478.37|476.37|478.37|476.37|478.37|476.37|0
1647471780000|2022-03-16 23:03:00|478.55|476.55|478.19|476.19|478.55|476.55|478.19|476.19|0
1647471790000|2022-03-16 23:03:10|478.55|476.55|478.55|476.55|478.55|476.55|478.47|476.47|0
1647471800000|2022-03-16 23:03:20|478.74|476.74|478.74|476.74|478.92|476.92|478.74|476.74|0
1647471810000|2022-03-16 23:03:30|478.83|476.83|478.19|476.19|478.83|476.83|478.19|476.19|0
1647471820000|2022-03-16 23:03:40|478|476|478|476|478|476|477.82|475.82|0
1647471830000|2022-03-16 23:03:50|478.37|476.37|478|476|478.37|476.37|478|476|0
1647471840000|2022-03-16 23:04:00|477.64|475.64|478.19|476.19|478.19|476.19|477.64|475.64|0
1647471850000|2022-03-16 23:04:10|478.37|476.37|478.19|476.19|478.37|476.37|478.19|476.19|0
1647471860000|2022-03-16 23:04:20|478.28|476.28|478.65|476.65|478.65|476.65|478.28|476.28|0
1647471870000|2022-03-16 23:04:30|479.47|477.47|479.66|477.66|479.66|477.66|479.47|477.47|0
1647471880000|2022-03-16 23:04:40|479.84|477.84|480.02|478.02|480.02|478.02|479.84|477.84|0
1647471890000|2022-03-16 23:04:50|480.21|478.21|480.21|478.21|480.21|478.21|480.21|478.21|0
1647471910000|2022-03-16 23:05:10|480.49|478.49|480.3|478.3|480.49|478.49|480.3|478.3|0
1647471920000|2022-03-16 23:05:20|480.39|478.39|480.39|478.39|480.39|478.39|480.39|478.39|0
1647471930000|2022-03-16 23:05:30|480.57|478.57|480.57|478.57|480.57|478.57|480.57|478.57|0
1647471940000|2022-03-16 23:05:40|480.49|478.49|480.39|478.39|480.49|478.49|480.39|478.39|0
1647471950000|2022-03-16 23:05:50|480.57|478.57|480.57|478.57|480.57|478.57|480.57|478.57|0
1647471960000|2022-03-16 23:06:00|480.67|478.67|480.57|478.57|480.76|478.76|480.57|478.57|0
1647471970000|2022-03-16 23:06:10|480.76|478.76|481.31|479.31|481.31|479.31|480.76|478.76|0
1647471980000|2022-03-16 23:06:20|481.68|479.68|481.86|479.86|481.86|479.86|481.68|479.68|0
1647471990000|2022-03-16 23:06:30|481.68|479.68|481.68|479.68|481.68|479.68|481.49|479.49|0
1647472000000|2022-03-16 23:06:40|481.86|479.86|482.05|480.05|482.05|480.05|481.86|479.86|0
1647472010000|2022-03-16 23:06:50|481.86|479.86|481.68|479.68|481.86|479.86|481.68|479.68|0
1647472030000|2022-03-16 23:07:10|481.59|479.59|481.59|479.59|481.59|479.59|481.59|479.59|0
1647472040000|2022-03-16 23:07:20|481.49|479.49|481.49|479.49|481.49|479.49|481.49|479.49|0
1647472060000|2022-03-16 23:07:40|481.68|479.68|481.68|479.68|481.68|479.68|481.68|479.68|0
1647472090000|2022-03-16 23:08:10|481.86|479.86|481.86|479.86|481.86|479.86|481.86|479.86|0
1647472100000|2022-03-16 23:08:20|481.68|479.68|481.68|479.68|481.68|479.68|481.68|479.68|0
1647472140000|2022-03-16 23:09:00|481.86|479.86|481.68|479.68|481.86|479.86|481.68|479.68|0
1647472190000|2022-03-16 23:09:50|481.96|479.96|482.04|480.04|482.04|480.04|481.96|479.96|0
1647472200000|2022-03-16 23:10:00|482.14|480.14|482.88|480.88|482.88|480.88|482.14|480.14|0
1647472210000|2022-03-16 23:10:10|482.97|480.97|482.97|480.97|483.15|481.15|482.78|480.78|0
1647472220000|2022-03-16 23:10:20|483.15|481.15|482.78|480.78|483.15|481.15|482.78|480.78|0
1647472230000|2022-03-16 23:10:30|482.97|480.97|482.78|480.78|483.15|481.15|482.78|480.78|0
1647472240000|2022-03-16 23:10:40|482.6|480.6|482.04|480.04|482.6|480.6|482.04|480.04|0
1647472250000|2022-03-16 23:10:50|482.23|480.23|482.23|480.23|482.23|480.23|482.23|480.23|0
1647472260000|2022-03-16 23:11:00|481.86|479.86|482.04|480.04|482.04|480.04|481.86|479.86|0
1647472270000|2022-03-16 23:11:10|481.86|479.86|482.04|480.04|482.04|480.04|481.86|479.86|0
1647472280000|2022-03-16 23:11:20|482.14|480.14|482.04|480.04|482.14|480.14|482.04|480.04|0
1647472290000|2022-03-16 23:11:30|482.23|480.23|482.41|480.41|482.41|480.41|482.23|480.23|0
1647472300000|2022-03-16 23:11:40|482.6|480.6|481.86|479.86|482.6|480.6|481.86|479.86|0
1647472310000|2022-03-16 23:11:50|482.41|480.41|482.32|480.32|482.41|480.41|482.23|480.23|0
1647472320000|2022-03-16 23:12:00|482.23|480.23|482.14|480.14|482.23|480.23|482.04|480.04|0
1647472330000|2022-03-16 23:12:10|482.23|480.23|482.23|480.23|482.23|480.23|482.23|480.23|0
1647472340000|2022-03-16 23:12:20|482.41|480.41|482.41|480.41|482.41|480.41|482.41|480.41|0
1647472350000|2022-03-16 23:12:30|482.6|480.6|482.6|480.6|482.6|480.6|482.6|480.6|0
1647472380000|2022-03-16 23:13:00|482.04|480.04|482.41|480.41|482.6|480.6|482.04|480.04|0
1647472390000|2022-03-16 23:13:10|482.6|480.6|482.6|480.6|482.6|480.6|482.6|480.6|0
1647472400000|2022-03-16 23:13:20|482.78|480.78|482.51|480.51|482.78|480.78|482.51|480.51|0
1647472410000|2022-03-16 23:13:30|482.6|480.6|482.6|480.6|482.6|480.6|482.6|480.6|0
1647472420000|2022-03-16 23:13:40|482.41|480.41|482.41|480.41|482.41|480.41|482.41|480.41|0
1647472440000|2022-03-16 23:14:00|482.78|480.78|482.78|480.78|482.78|480.78|482.78|480.78|0
1647472450000|2022-03-16 23:14:10|482.6|480.6|482.41|480.41|482.6|480.6|482.41|480.41|0
1647472460000|2022-03-16 23:14:20|482.6|480.6|482.51|480.51|482.6|480.6|482.41|480.41|0
1647472470000|2022-03-16 23:14:30|482.41|480.41|482.6|480.6|482.6|480.6|482.41|480.41|0
1647472480000|2022-03-16 23:14:40|482.51|480.51|482.51|480.51|482.6|480.6|482.51|480.51|0
1647472490000|2022-03-16 23:14:50|482.41|480.41|482.41|480.41|482.41|480.41|482.41|480.41|0
1647472500000|2022-03-16 23:15:00|482.23|480.23|481.86|479.86|482.23|480.23|481.86|479.86|0
1647472510000|2022-03-16 23:15:10|481.77|479.77|481.86|479.86|481.86|479.86|481.77|479.77|0
1647472520000|2022-03-16 23:15:20|482.04|480.04|482.23|480.23|482.23|480.23|482.04|480.04|0
1647472540000|2022-03-16 23:15:40|482.32|480.32|482.32|480.32|482.32|480.32|482.32|480.32|0
1647472550000|2022-03-16 23:15:50|482.14|480.14|482.88|480.88|482.88|480.88|482.14|480.14|0
1647472560000|2022-03-16 23:16:00|482.78|480.78|482.78|480.78|482.78|480.78|482.78|480.78|0
1647472570000|2022-03-16 23:16:10|482.96|480.96|482.96|480.96|482.96|480.96|482.96|480.96|0
1647472580000|2022-03-16 23:16:20|482.78|480.78|482.96|480.96|482.96|480.96|482.78|480.78|0
1647472590000|2022-03-16 23:16:30|483.06|481.06|482.78|480.78|483.06|481.06|482.78|480.78|0
1647472600000|2022-03-16 23:16:40|482.6|480.6|482.6|480.6|482.6|480.6|482.6|480.6|0
1647472610000|2022-03-16 23:16:50|482.41|480.41|482.41|480.41|482.41|480.41|482.41|480.41|0
1647472620000|2022-03-16 23:17:00|482.23|480.23|482.23|480.23|482.23|480.23|482.23|480.23|0
1647472630000|2022-03-16 23:17:10|482.04|480.04|481.95|479.95|482.04|480.04|481.95|479.95|0
1647472640000|2022-03-16 23:17:20|482.04|480.04|482.04|480.04|482.04|480.04|481.95|479.95|0
1647472660000|2022-03-16 23:17:40|481.86|479.86|481.67|479.67|481.86|479.86|481.59|479.59|0
1647472680000|2022-03-16 23:18:00|481.31|479.31|481.31|479.31|481.31|479.31|481.31|479.31|0
1647472730000|2022-03-16 23:18:50|481.49|479.49|481.4|479.4|481.49|479.49|481.4|479.4|0
1647472740000|2022-03-16 23:19:00|481.31|479.31|481.49|479.49|481.49|479.49|481.31|479.31|0
1647472760000|2022-03-16 23:19:20|481.4|479.4|481.4|479.4|481.4|479.4|481.4|479.4|0
1647472770000|2022-03-16 23:19:30|481.49|479.49|481.49|479.49|481.49|479.49|481.49|479.49|0
1647472780000|2022-03-16 23:19:40|481.67|479.67|481.86|479.86|481.86|479.86|481.67|479.67|0
1647472790000|2022-03-16 23:19:50|481.67|479.67|481.49|479.49|481.67|479.67|481.49|479.49|0
1647472810000|2022-03-16 23:20:10|481.67|479.67|481.49|479.49|481.67|479.67|481.49|479.49|0
1647472830000|2022-03-16 23:20:30|481.58|479.58|481.58|479.58|481.58|479.58|481.58|479.58|0
1647472840000|2022-03-16 23:20:40|481.49|479.49|481.49|479.49|481.49|479.49|481.4|479.4|0
1647472850000|2022-03-16 23:20:50|481.58|479.58|481.58|479.58|481.67|479.67|481.49|479.49|0
1647472860000|2022-03-16 23:21:00|481.67|479.67|481.67|479.67|481.67|479.67|481.67|479.67|0
1647472880000|2022-03-16 23:21:20|481.49|479.49|481.49|479.49|481.49|479.49|481.49|479.49|0
1647472890000|2022-03-16 23:21:30|481.4|479.4|481.86|479.86|481.86|479.86|481.4|479.4|0
1647472900000|2022-03-16 23:21:40|481.77|479.77|481.77|479.77|481.86|479.86|481.77|479.77|0
1647472910000|2022-03-16 23:21:50|481.86|479.86|481.67|479.67|481.86|479.86|481.67|479.67|0
1647472920000|2022-03-16 23:22:00|481.95|479.95|481.86|479.86|481.95|479.95|481.86|479.86|0
1647472950000|2022-03-16 23:22:30|481.95|479.95|481.95|479.95|481.95|479.95|481.95|479.95|0
1647472960000|2022-03-16 23:22:40|481.86|479.86|482.04|480.04|482.04|480.04|481.86|479.86|0
1647472970000|2022-03-16 23:22:50|482.14|480.14|482.14|480.14|482.14|480.14|482.14|480.14|0
1647472980000|2022-03-16 23:23:00|482.22|480.22|482.14|480.14|482.22|480.22|482.14|480.14|0
1647472990000|2022-03-16 23:23:10|482.04|480.04|481.86|479.86|482.04|480.04|481.86|479.86|0
1647473040000|2022-03-16 23:24:00|482.04|480.04|482.04|480.04|482.04|480.04|482.04|480.04|0
1647473050000|2022-03-16 23:24:10|482.22|480.22|482.04|480.04|482.22|480.22|482.04|480.04|0
1647473060000|2022-03-16 23:24:20|481.95|479.95|481.86|479.86|482.04|480.04|481.86|479.86|0
1647473080000|2022-03-16 23:24:40|482.04|480.04|482.14|480.14|482.14|480.14|482.04|480.04|0
1647473090000|2022-03-16 23:24:50|482.04|480.04|482.04|480.04|482.04|480.04|482.04|480.04|0
1647473100000|2022-03-16 23:25:00|481.86|479.86|481.86|479.86|481.86|479.86|481.86|479.86|0
1647473110000|2022-03-16 23:25:10|481.77|479.77|481.86|479.86|481.86|479.86|481.77|479.77|0
1647473120000|2022-03-16 23:25:20|481.77|479.77|481.77|479.77|481.77|479.77|481.77|479.77|0
1647473130000|2022-03-16 23:25:30|481.86|479.86|481.67|479.67|481.86|479.86|481.67|479.67|0
1647473140000|2022-03-16 23:25:40|481.58|479.58|481.58|479.58|481.58|479.58|481.58|479.58|0
1647473150000|2022-03-16 23:25:50|481.49|479.49|480.93|478.93|481.49|479.49|480.93|478.93|0
1647473160000|2022-03-16 23:26:00|480.57|478.57|480.75|478.75|480.75|478.75|480.57|478.57|0
1647473180000|2022-03-16 23:26:20|480.66|478.66|480.57|478.57|480.66|478.66|480.57|478.57|0
1647473190000|2022-03-16 23:26:30|480.48|478.48|480.57|478.57|480.57|478.57|480.48|478.48|0
1647473200000|2022-03-16 23:26:40|480.48|478.48|480.48|478.48|480.48|478.48|480.48|478.48|0
1647473210000|2022-03-16 23:26:50|480.38|478.38|480.48|478.48|480.48|478.48|480.38|478.38|0
1647473220000|2022-03-16 23:27:00|480.57|478.57|480.57|478.57|480.57|478.57|480.57|478.57|0
1647473240000|2022-03-16 23:27:20|480.48|478.48|480.38|478.38|480.48|478.48|480.38|478.38|0
1647473250000|2022-03-16 23:27:30|480.48|478.48|480.38|478.38|480.48|478.48|480.38|478.38|0
1647473270000|2022-03-16 23:27:50|480.2|478.2|480.38|478.38|480.48|478.48|480.2|478.2|0
1647473280000|2022-03-16 23:28:00|480.29|478.29|480.29|478.29|480.29|478.29|480.29|478.29|0
1647473290000|2022-03-16 23:28:10|480.2|478.2|480.2|478.2|480.2|478.2|480.2|478.2|0
1647473300000|2022-03-16 23:28:20|480.29|478.29|480.2|478.2|480.29|478.29|480.2|478.2|0
1647473310000|2022-03-16 23:28:30|480.29|478.29|480.29|478.29|480.29|478.29|480.29|478.29|0
1647473320000|2022-03-16 23:28:40|480.38|478.38|480.38|478.38|480.38|478.38|480.38|478.38|0
1647473330000|2022-03-16 23:28:50|480.48|478.48|480.48|478.48|480.48|478.48|480.48|478.48|0
1647473340000|2022-03-16 23:29:00|480.66|478.66|480.75|478.75|480.75|478.75|480.66|478.66|0
1647473350000|2022-03-16 23:29:10|480.66|478.66|480.2|478.2|480.66|478.66|480.2|478.2|0
1647473360000|2022-03-16 23:29:20|480.29|478.29|480.75|478.75|480.75|478.75|480.29|478.29|0
1647473370000|2022-03-16 23:29:30|480.66|478.66|480.57|478.57|480.66|478.66|480.38|478.38|0
1647473380000|2022-03-16 23:29:40|480.66|478.66|480.66|478.66|480.66|478.66|480.66|478.66|0
1647473390000|2022-03-16 23:29:50|480.57|478.57|480.57|478.57|480.57|478.57|480.57|478.57|0
1647473400000|2022-03-16 23:30:00|480.38|478.38|480.01|478.01|480.38|478.38|480.01|478.01|0
1647473410000|2022-03-16 23:30:10|480.2|478.2|480.11|478.11|480.2|478.2|480.01|478.01|0
1647473420000|2022-03-16 23:30:20|480.01|478.01|480.01|478.01|480.01|478.01|480.01|478.01|0
1647473430000|2022-03-16 23:30:30|479.83|477.83|480.2|478.2|480.2|478.2|479.83|477.83|0
1647473440000|2022-03-16 23:30:40|480.38|478.38|480.38|478.38|480.38|478.38|480.38|478.38|0
1647473450000|2022-03-16 23:30:50|480.2|478.2|480.2|478.2|480.2|478.2|480.2|478.2|0
1647473480000|2022-03-16 23:31:20|480.38|478.38|480.2|478.2|480.38|478.38|480.2|478.2|0
1647473500000|2022-03-16 23:31:40|480.11|478.11|480.11|478.11|480.11|478.11|480.11|478.11|0
1647473510000|2022-03-16 23:31:50|480.2|478.2|480.2|478.2|480.2|478.2|480.2|478.2|0
1647473520000|2022-03-16 23:32:00|480.11|478.11|480.11|478.11|480.11|478.11|480.11|478.11|0
1647473530000|2022-03-16 23:32:10|480.2|478.2|480.2|478.2|480.2|478.2|480.2|478.2|0
1647473540000|2022-03-16 23:32:20|480.38|478.38|480.38|478.38|480.38|478.38|480.38|478.38|0
1647473550000|2022-03-16 23:32:30|480.56|478.56|480.38|478.38|480.56|478.56|480.38|478.38|0
1647473560000|2022-03-16 23:32:40|480.29|478.29|480.11|478.11|480.29|478.29|480.11|478.11|0
1647473570000|2022-03-16 23:32:50|480.29|478.29|480.2|478.2|480.29|478.29|480.2|478.2|0
1647473580000|2022-03-16 23:33:00|480.29|478.29|480.29|478.29|480.29|478.29|480.29|478.29|0
1647473590000|2022-03-16 23:33:10|480.38|478.38|480.48|478.48|480.56|478.56|480.38|478.38|0
1647473600000|2022-03-16 23:33:20|480.56|478.56|480.75|478.75|480.75|478.75|480.56|478.56|0
1647473610000|2022-03-16 23:33:30|480.56|478.56|480.56|478.56|480.56|478.56|480.56|478.56|0
1647473620000|2022-03-16 23:33:40|480.66|478.66|480.75|478.75|480.75|478.75|480.66|478.66|0
1647473640000|2022-03-16 23:34:00|480.84|478.84|480.84|478.84|480.84|478.84|480.84|478.84|0
1647473650000|2022-03-16 23:34:10|480.93|478.93|480.75|478.75|480.93|478.93|480.75|478.75|0
1647473670000|2022-03-16 23:34:30|480.66|478.66|480.56|478.56|480.66|478.66|480.56|478.56|0
1647473680000|2022-03-16 23:34:40|480.38|478.38|480.38|478.38|480.38|478.38|480.38|478.38|0
1647473690000|2022-03-16 23:34:50|480.2|478.2|480.2|478.2|480.2|478.2|480.2|478.2|0
1647473700000|2022-03-16 23:35:00|480.01|478.01|480.01|478.01|480.01|478.01|480.01|478.01|0
1647473710000|2022-03-16 23:35:10|479.83|477.83|480.01|478.01|480.01|478.01|479.83|477.83|0
1647473720000|2022-03-16 23:35:20|480.11|478.11|480.11|478.11|480.11|478.11|480.11|478.11|0
1647473730000|2022-03-16 23:35:30|480.01|478.01|480.01|478.01|480.01|478.01|480.01|478.01|0
1647473750000|2022-03-16 23:35:50|479.83|477.83|479.92|477.92|479.92|477.92|479.83|477.83|0
1647473760000|2022-03-16 23:36:00|479.83|477.83|480.01|478.01|480.01|478.01|479.83|477.83|0
1647473770000|2022-03-16 23:36:10|479.92|477.92|480.01|478.01|480.01|478.01|479.92|477.92|0
1647473790000|2022-03-16 23:36:30|480.2|478.2|480.2|478.2|480.2|478.2|480.2|478.2|0
1647473800000|2022-03-16 23:36:40|480.29|478.29|480.2|478.2|480.29|478.29|480.2|478.2|0
1647473810000|2022-03-16 23:36:50|480.01|478.01|479.92|477.92|480.01|478.01|479.92|477.92|0
1647473820000|2022-03-16 23:37:00|479.83|477.83|479.83|477.83|479.83|477.83|479.83|477.83|0
1647473830000|2022-03-16 23:37:10|479.92|477.92|479.92|477.92|479.92|477.92|479.92|477.92|0
1647473840000|2022-03-16 23:37:20|480.01|478.01|480.01|478.01|480.01|478.01|480.01|478.01|0
1647473850000|2022-03-16 23:37:30|480.11|478.11|480.11|478.11|480.11|478.11|480.11|478.11|0
1647473860000|2022-03-16 23:37:40|480.2|478.2|480.01|478.01|480.2|478.2|480.01|478.01|0
1647473880000|2022-03-16 23:38:00|480.2|478.2|480.2|478.2|480.2|478.2|480.2|478.2|0
1647473890000|2022-03-16 23:38:10|480.11|478.11|480.11|478.11|480.11|478.11|480.11|478.11|0
1647473910000|2022-03-16 23:38:30|480.19|478.19|480.19|478.19|480.19|478.19|480.19|478.19|0
1647473920000|2022-03-16 23:38:40|480.29|478.29|480.29|478.29|480.29|478.29|480.29|478.29|0
1647473940000|2022-03-16 23:39:00|480.56|478.56|480.66|478.66|480.66|478.66|480.47|478.47|0
1647473950000|2022-03-16 23:39:10|481.03|479.03|481.03|479.03|481.03|479.03|481.03|479.03|0
1647473960000|2022-03-16 23:39:20|481.11|479.11|481.11|479.11|481.11|479.11|481.11|479.11|0
1647473970000|2022-03-16 23:39:30|481.39|479.39|481.76|479.76|481.76|479.76|481.39|479.39|0
1647473980000|2022-03-16 23:39:40|481.67|479.67|481.48|479.48|481.67|479.67|481.48|479.48|0
1647473990000|2022-03-16 23:39:50|481.58|479.58|481.67|479.67|481.67|479.67|481.58|479.58|0
1647474010000|2022-03-16 23:40:10|481.76|479.76|481.76|479.76|481.76|479.76|481.76|479.76|0
1647474020000|2022-03-16 23:40:20|481.67|479.67|481.76|479.76|481.76|479.76|481.67|479.67|0
1647474030000|2022-03-16 23:40:30|481.67|479.67|481.67|479.67|481.67|479.67|481.67|479.67|0
1647474040000|2022-03-16 23:40:40|481.58|479.58|481.39|479.39|481.58|479.58|481.39|479.39|0
1647474050000|2022-03-16 23:40:50|481.58|479.58|481.58|479.58|481.58|479.58|481.48|479.48|0
1647474060000|2022-03-16 23:41:00|481.48|479.48|481.58|479.58|481.58|479.58|481.48|479.48|0
1647474070000|2022-03-16 23:41:10|481.11|479.11|481.11|479.11|481.11|479.11|481.11|479.11|0
1647474080000|2022-03-16 23:41:20|480.93|478.93|480.93|478.93|481.03|479.03|480.93|478.93|0
1647474090000|2022-03-16 23:41:30|480.75|478.75|480.38|478.38|480.75|478.75|480.38|478.38|0
1647474110000|2022-03-16 23:41:50|480.84|478.84|481.03|479.03|481.03|479.03|480.84|478.84|0
1647474120000|2022-03-16 23:42:00|480.93|478.93|481.03|479.03|481.03|479.03|480.93|478.93|0
1647474130000|2022-03-16 23:42:10|480.66|478.66|480.56|478.56|480.66|478.66|480.38|478.38|0
1647474140000|2022-03-16 23:42:20|480.38|478.38|480.38|478.38|480.38|478.38|480.29|478.29|0
1647474150000|2022-03-16 23:42:30|480.56|478.56|480.47|478.47|480.56|478.56|480.38|478.38|0
1647474160000|2022-03-16 23:42:40|480.56|478.56|480.66|478.66|480.66|478.66|480.56|478.56|0
1647474180000|2022-03-16 23:43:00|480.75|478.75|480.75|478.75|480.75|478.75|480.75|478.75|0
1647474190000|2022-03-16 23:43:10|480.84|478.84|480.84|478.84|480.84|478.84|480.84|478.84|0
1647474200000|2022-03-16 23:43:20|480.75|478.75|480.47|478.47|480.75|478.75|480.47|478.47|0
1647474210000|2022-03-16 23:43:30|480.56|478.56|480.93|478.93|480.93|478.93|480.38|478.38|0
1647474230000|2022-03-16 23:43:50|480.74|478.74|480.93|478.93|480.93|478.93|480.74|478.74|0
1647474240000|2022-03-16 23:44:00|480.84|478.84|480.74|478.74|480.84|478.84|480.74|478.74|0
1647474260000|2022-03-16 23:44:20|480.66|478.66|480.66|478.66|480.74|478.74|480.66|478.66|0
1647474270000|2022-03-16 23:44:30|480.56|478.56|480.56|478.56|480.56|478.56|480.56|478.56|0
1647474280000|2022-03-16 23:44:40|480.74|478.74|480.56|478.56|480.74|478.74|480.56|478.56|0
1647474290000|2022-03-16 23:44:50|480.38|478.38|480.56|478.56|480.56|478.56|480.38|478.38|0
1647474300000|2022-03-16 23:45:00|480.66|478.66|480.66|478.66|480.74|478.74|480.66|478.66|0
1647474310000|2022-03-16 23:45:10|480.56|478.56|480.56|478.56|480.56|478.56|480.47|478.47|0
1647474320000|2022-03-16 23:45:20|480.66|478.66|480.56|478.56|480.66|478.66|480.56|478.56|0
1647474330000|2022-03-16 23:45:30|480.66|478.66|480.74|478.74|480.74|478.74|480.66|478.66|0
1647474340000|2022-03-16 23:45:40|480.93|478.93|480.84|478.84|480.93|478.93|480.84|478.84|0
1647474350000|2022-03-16 23:45:50|480.93|478.93|480.84|478.84|480.93|478.93|480.56|478.56|0
1647474360000|2022-03-16 23:46:00|480.74|478.74|480.74|478.74|480.84|478.84|480.66|478.66|0
1647474370000|2022-03-16 23:46:10|480.56|478.56|480.56|478.56|480.56|478.56|480.56|478.56|0
1647474380000|2022-03-16 23:46:20|480.47|478.47|480.74|478.74|480.74|478.74|480.47|478.47|0
1647474390000|2022-03-16 23:46:30|480.56|478.56|480.74|478.74|480.74|478.74|480.56|478.56|0
1647474400000|2022-03-16 23:46:40|480.66|478.66|480.56|478.56|480.66|478.66|480.56|478.56|0
1647474410000|2022-03-16 23:46:50|480.38|478.38|480.38|478.38|480.38|478.38|480.38|478.38|0
1647474420000|2022-03-16 23:47:00|480.29|478.29|480.19|478.19|480.29|478.29|480.19|478.19|0
1647474430000|2022-03-16 23:47:10|480.29|478.29|480.29|478.29|480.29|478.29|480.19|478.19|0
1647474440000|2022-03-16 23:47:20|480.38|478.38|480.29|478.29|480.38|478.38|480.29|478.29|0
1647474450000|2022-03-16 23:47:30|480.19|478.19|480.19|478.19|480.19|478.19|480.01|478.01|0
1647474460000|2022-03-16 23:47:40|480.01|478.01|480.01|478.01|480.01|478.01|479.82|477.82|0
1647474470000|2022-03-16 23:47:50|480.1|478.1|480.19|478.19|480.19|478.19|480.1|478.1|0
1647474480000|2022-03-16 23:48:00|480.01|478.01|479.92|477.92|480.01|478.01|479.92|477.92|0
1647474490000|2022-03-16 23:48:10|480.01|478.01|479.92|477.92|480.01|478.01|479.82|477.82|0
1647474500000|2022-03-16 23:48:20|479.82|477.82|479.74|477.74|480.01|478.01|479.74|477.74|0
1647474510000|2022-03-16 23:48:30|479.64|477.64|479.46|477.46|479.64|477.64|479.46|477.46|0
1647474520000|2022-03-16 23:48:40|479.55|477.55|479.46|477.46|479.55|477.55|479.46|477.46|0
1647474530000|2022-03-16 23:48:50|479.55|477.55|479.64|477.64|479.64|477.64|479.55|477.55|0
1647474540000|2022-03-16 23:49:00|479.55|477.55|479.82|477.82|479.82|477.82|479.55|477.55|0
1647474550000|2022-03-16 23:49:10|479.64|477.64|479.55|477.55|479.74|477.74|479.55|477.55|0
1647474560000|2022-03-16 23:49:20|479.27|477.27|479.46|477.46|479.46|477.46|479.27|477.27|0
1647474580000|2022-03-16 23:49:40|479.55|477.55|479.46|477.46|479.55|477.55|479.37|477.37|0
1647474590000|2022-03-16 23:49:50|479.27|477.27|479.46|477.46|479.46|477.46|479.27|477.27|0
1647474600000|2022-03-16 23:50:00|479.55|477.55|479.64|477.64|479.64|477.64|479.55|477.55|0
1647474610000|2022-03-16 23:50:10|479.74|477.74|479.74|477.74|479.74|477.74|479.74|477.74|0
1647474620000|2022-03-16 23:50:20|479.64|477.64|479.64|477.64|479.64|477.64|479.64|477.64|0
1647474630000|2022-03-16 23:50:30|479.55|477.55|479.64|477.64|479.64|477.64|479.55|477.55|0
1647474640000|2022-03-16 23:50:40|479.74|477.74|479.64|477.64|479.74|477.74|479.55|477.55|0
1647474650000|2022-03-16 23:50:50|479.46|477.46|479.27|477.27|479.46|477.46|479.18|477.18|0
1647474660000|2022-03-16 23:51:00|479.37|477.37|479.27|477.27|479.37|477.37|479.27|477.27|0
1647474670000|2022-03-16 23:51:10|479.09|477.09|478.63|476.63|479.09|477.09|478.63|476.63|0
1647474680000|2022-03-16 23:51:20|478.54|476.54|477.8|475.8|478.54|476.54|477.8|475.8|0
1647474690000|2022-03-16 23:51:30|477.99|475.99|478.08|476.08|478.17|476.17|477.99|475.99|0
1647474700000|2022-03-16 23:51:40|478.17|476.17|477.99|475.99|478.17|476.17|477.99|475.99|0
1647474710000|2022-03-16 23:51:50|477.8|475.8|477.25|475.25|477.8|475.8|476.89|474.89|0
1647474720000|2022-03-16 23:52:00|477.62|475.62|477.8|475.8|477.8|475.8|477.62|475.62|0
1647474730000|2022-03-16 23:52:10|477.62|475.62|477.35|475.35|477.62|475.62|477.35|475.35|0
1647474740000|2022-03-16 23:52:20|477.44|475.44|477.44|475.44|477.44|475.44|477.25|475.25|0
1647474750000|2022-03-16 23:52:30|477.62|475.62|477.53|475.53|477.62|475.62|477.44|475.44|0
1647474760000|2022-03-16 23:52:40|477.44|475.44|477.53|475.53|477.53|475.53|477.44|475.44|0
1647474770000|2022-03-16 23:52:50|477.07|475.07|477.07|475.07|477.07|475.07|476.98|474.98|0
1647474780000|2022-03-16 23:53:00|477.44|475.44|477.53|475.53|477.53|475.53|477.25|475.25|0
1647474790000|2022-03-16 23:53:10|477.44|475.44|477.62|475.62|477.62|475.62|477.44|475.44|0
1647474800000|2022-03-16 23:53:20|477.72|475.72|477.8|475.8|477.8|475.8|477.72|475.72|0
1647474820000|2022-03-16 23:53:40|477.72|475.72|477.72|475.72|477.72|475.72|477.72|475.72|0
1647474830000|2022-03-16 23:53:50|477.8|475.8|477.99|475.99|477.99|475.99|477.8|475.8|0
1647474840000|2022-03-16 23:54:00|477.8|475.8|477.8|475.8|477.8|475.8|477.8|475.8|0
1647474850000|2022-03-16 23:54:10|477.71|475.71|477.9|475.9|477.9|475.9|477.71|475.71|0
1647474860000|2022-03-16 23:54:20|477.99|475.99|477.99|475.99|477.99|475.99|477.99|475.99|0
1647474870000|2022-03-16 23:54:30|477.8|475.8|477.8|475.8|477.8|475.8|477.71|475.71|0
1647474880000|2022-03-16 23:54:40|477.99|475.99|477.99|475.99|477.99|475.99|477.9|475.9|0
1647474890000|2022-03-16 23:54:50|477.62|475.62|477.62|475.62|477.62|475.62|477.62|475.62|0
1647474900000|2022-03-16 23:55:00|477.53|475.53|477.16|475.16|477.53|475.53|477.16|475.16|0
1647474910000|2022-03-16 23:55:10|477.25|475.25|477.25|475.25|477.25|475.25|477.25|475.25|0
1647474920000|2022-03-16 23:55:20|477.44|475.44|477.25|475.25|477.44|475.44|477.25|475.25|0
1647474930000|2022-03-16 23:55:30|477.16|475.16|477.44|475.44|477.44|475.44|477.16|475.16|0
1647474940000|2022-03-16 23:55:40|477.53|475.53|477.44|475.44|477.62|475.62|477.44|475.44|0
1647474960000|2022-03-16 23:56:00|477.62|475.62|477.53|475.53|477.62|475.62|477.53|475.53|0
1647474970000|2022-03-16 23:56:10|477.25|475.25|477.62|475.62|477.62|475.62|477.25|475.25|0
1647474980000|2022-03-16 23:56:20|477.53|475.53|477.62|475.62|477.62|475.62|477.53|475.53|0
1647474990000|2022-03-16 23:56:30|477.71|475.71|477.71|475.71|477.8|475.8|477.71|475.71|0
1647475000000|2022-03-16 23:56:40|477.8|475.8|477.25|475.25|477.8|475.8|477.07|475.07|0
1647475010000|2022-03-16 23:56:50|477.62|475.62|476.52|474.52|477.8|475.8|476.52|474.52|0
1647475020000|2022-03-16 23:57:00|476.7|474.7|477.35|475.35|477.35|475.35|476.7|474.7|0
1647475030000|2022-03-16 23:57:10|477.25|475.25|477.53|475.53|477.53|475.53|477.25|475.25|0
1647475040000|2022-03-16 23:57:20|477.44|475.44|477.62|475.62|477.62|475.62|477.44|475.44|0
1647475050000|2022-03-16 23:57:30|477.71|475.71|477.99|475.99|477.99|475.99|477.62|475.62|0
1647475060000|2022-03-16 23:57:40|477.9|475.9|478.35|476.35|478.35|476.35|477.9|475.9|0
1647475070000|2022-03-16 23:57:50|477.99|475.99|478.17|476.17|478.17|476.17|477.99|475.99|0
1647475090000|2022-03-16 23:58:10|477.62|475.62|477.62|475.62|477.62|475.62|477.62|475.62|0
1647475100000|2022-03-16 23:58:20|477.43|475.43|477.8|475.8|477.8|475.8|477.43|475.43|0
1647475110000|2022-03-16 23:58:30|477.62|475.62|477.53|475.53|477.62|475.62|477.53|475.53|0
1647475120000|2022-03-16 23:58:40|477.62|475.62|477.62|475.62|477.62|475.62|477.62|475.62|0
1647475130000|2022-03-16 23:58:50|477.53|475.53|477.98|475.98|477.98|475.98|477.53|475.53|0
1647475150000|2022-03-16 23:59:10|477.62|475.62|477.43|475.43|477.62|475.62|477.43|475.43|0
1647475160000|2022-03-16 23:59:20|477.25|475.25|477.25|475.25|477.25|475.25|477.07|475.07|0
1647475170000|2022-03-16 23:59:30|477.16|475.16|477.07|475.07|477.25|475.25|477.07|475.07|0
1647475180000|2022-03-16 23:59:40|476.98|474.98|477.43|475.43|477.43|475.43|476.98|474.98|0
1647475190000|2022-03-16 23:59:50|477.25|475.25|477.25|475.25|477.25|475.25|477.25|475.25|0
1647475200000|2022-03-17 00:00:00|477.43|475.43|477.35|475.35|477.43|475.43|476.7|474.7|0
1647475210000|2022-03-17 00:00:10|477.43|475.43|477.25|475.25|477.43|475.43|477.25|475.25|0
1647475220000|2022-03-17 00:00:20|477.43|475.43|477.53|475.53|477.62|475.62|477.43|475.43|0
1647475230000|2022-03-17 00:00:30|477.43|475.43|478.35|476.35|478.35|476.35|477.43|475.43|0
1647475240000|2022-03-17 00:00:40|478.45|476.45|478.81|476.81|478.81|476.81|478.45|476.45|0
1647475250000|2022-03-17 00:00:50|478.9|476.9|478.63|476.63|478.9|476.9|478.63|476.63|0
1647475260000|2022-03-17 00:01:00|478.53|476.53|478.9|476.9|479|477|478.53|476.53|0
1647475270000|2022-03-17 00:01:10|479|477|479|477|479|477|478.9|476.9|0
1647475280000|2022-03-17 00:01:20|479.18|477.18|479.27|477.27|479.27|477.27|479.18|477.18|0
1647475290000|2022-03-17 00:01:30|479.18|477.18|479.18|477.18|479.27|477.27|479.08|477.08|0
1647475300000|2022-03-17 00:01:40|478.9|476.9|478.63|476.63|479.08|477.08|478.63|476.63|0
1647475310000|2022-03-17 00:01:50|478.53|476.53|478.72|476.72|478.72|476.72|478.53|476.53|0
1647475320000|2022-03-17 00:02:00|478.9|476.9|479.45|477.45|479.45|477.45|478.9|476.9|0
1647475330000|2022-03-17 00:02:10|479.82|477.82|480.19|478.19|480.19|478.19|479.73|477.73|0
1647475340000|2022-03-17 00:02:20|479.91|477.91|480.37|478.37|480.37|478.37|479.91|477.91|0
1647475350000|2022-03-17 00:02:30|480.19|478.19|480.28|478.28|480.37|478.37|480.19|478.19|0
1647475360000|2022-03-17 00:02:40|480.37|478.37|480.19|478.19|480.37|478.37|480|478|0
1647475370000|2022-03-17 00:02:50|480|478|478.72|476.72|480|478|478.72|476.72|0
1647475380000|2022-03-17 00:03:00|479|477|478.9|476.9|479|477|478.9|476.9|0
1647475390000|2022-03-17 00:03:10|478.72|476.72|479.08|477.08|479.08|477.08|478.72|476.72|0
1647475400000|2022-03-17 00:03:20|479|477|479.18|477.18|479.27|477.27|479|477|0
1647475410000|2022-03-17 00:03:30|479.08|477.08|479.45|477.45|479.45|477.45|479.08|477.08|0
1647475420000|2022-03-17 00:03:40|479.27|477.27|479.08|477.08|479.27|477.27|479.08|477.08|0
1647475430000|2022-03-17 00:03:50|479.27|477.27|478.9|476.9|479.27|477.27|478.9|476.9|0
1647475440000|2022-03-17 00:04:00|479|477|479|477|479.18|477.18|479|477|0
1647475450000|2022-03-17 00:04:10|478.81|476.81|478.63|476.63|478.81|476.81|478.63|476.63|0
1647475460000|2022-03-17 00:04:20|478.72|476.72|478.72|476.72|478.81|476.81|478.72|476.72|0
1647475470000|2022-03-17 00:04:30|478.53|476.53|478.53|476.53|478.63|476.63|478.53|476.53|0
1647475480000|2022-03-17 00:04:40|478.63|476.63|478.44|476.44|478.63|476.63|478.44|476.44|0
1647475490000|2022-03-17 00:04:50|478.63|476.63|478.9|476.9|478.9|476.9|478.63|476.63|0
1647475500000|2022-03-17 00:05:00|478.72|476.72|478.72|476.72|479|477|478.72|476.72|0
1647475510000|2022-03-17 00:05:10|478.9|476.9|478.81|476.81|478.9|476.9|478.81|476.81|0
1647475520000|2022-03-17 00:05:20|478.72|476.72|478.53|476.53|478.81|476.81|478.53|476.53|0
1647475530000|2022-03-17 00:05:30|478.72|476.72|478.53|476.53|478.72|476.72|478.53|476.53|0
1647475540000|2022-03-17 00:05:40|478.44|476.44|478.44|476.44|478.44|476.44|478.44|476.44|0
1647475550000|2022-03-17 00:05:50|478.35|476.35|478.44|476.44|478.44|476.44|478.35|476.35|0
1647475560000|2022-03-17 00:06:00|478.53|476.53|478.53|476.53|478.72|476.72|478.53|476.53|0
1647475570000|2022-03-17 00:06:10|478.72|476.72|478.63|476.63|478.72|476.72|478.63|476.63|0
1647475580000|2022-03-17 00:06:20|478.72|476.72|478.53|476.53|478.72|476.72|478.53|476.53|0
1647475590000|2022-03-17 00:06:30|478.63|476.63|478.63|476.63|478.72|476.72|478.63|476.63|0
1647475600000|2022-03-17 00:06:40|478.72|476.72|479.08|477.08|479.08|477.08|478.72|476.72|0
1647475610000|2022-03-17 00:06:50|479.18|477.18|479.18|477.18|479.27|477.27|479.08|477.08|0
1647475620000|2022-03-17 00:07:00|479.36|477.36|479.63|477.63|479.63|477.63|479.27|477.27|0
1647475630000|2022-03-17 00:07:10|479.82|477.82|479.82|477.82|479.91|477.91|479.82|477.82|0
1647475640000|2022-03-17 00:07:20|479.63|477.63|479.82|477.82|480|478|479.63|477.63|0
1647475650000|2022-03-17 00:07:30|479.63|477.63|479.55|477.55|479.63|477.63|479.55|477.55|0
1647475660000|2022-03-17 00:07:40|479.45|477.45|479.82|477.82|479.82|477.82|479.45|477.45|0
1647475670000|2022-03-17 00:07:50|479.91|477.91|479.82|477.82|479.91|477.91|479.82|477.82|0
1647475680000|2022-03-17 00:08:00|480|478|479.82|477.82|480|478|479.82|477.82|0
1647475690000|2022-03-17 00:08:10|479.63|477.63|480.18|478.18|480.18|478.18|479.63|477.63|0
1647475700000|2022-03-17 00:08:20|480.37|478.37|480.74|478.74|480.74|478.74|480.18|478.18|0
1647475710000|2022-03-17 00:08:30|480.55|478.55|480.55|478.55|480.92|478.92|480.55|478.55|0
1647475720000|2022-03-17 00:08:40|480.46|478.46|480.1|478.1|480.46|478.46|480.1|478.1|0
1647475730000|2022-03-17 00:08:50|480.37|478.37|480.28|478.28|480.37|478.37|480.18|478.18|0
1647475740000|2022-03-17 00:09:00|480.18|478.18|480|478|480.18|478.18|480|478|0
1647475750000|2022-03-17 00:09:10|479.27|477.27|478.9|476.9|479.27|477.27|478.9|476.9|0
1647475760000|2022-03-17 00:09:20|478.72|476.72|478.9|476.9|479.08|477.08|478.72|476.72|0
1647475770000|2022-03-17 00:09:30|478.71|476.71|478.16|476.16|478.71|476.71|478.16|476.16|0
1647475780000|2022-03-17 00:09:40|477.98|475.98|477.43|475.43|477.98|475.98|477.43|475.43|0
1647475790000|2022-03-17 00:09:50|477.61|475.61|477.8|475.8|477.8|475.8|477.53|475.53|0
1647475800000|2022-03-17 00:10:00|477.61|475.61|477.06|475.06|477.61|475.61|477.06|475.06|0
1647475810000|2022-03-17 00:10:10|477.25|475.25|477.06|475.06|477.25|475.25|477.06|475.06|0
1647475820000|2022-03-17 00:10:20|476.51|474.51|476.88|474.88|476.88|474.88|476.33|474.33|0
1647475830000|2022-03-17 00:10:30|476.7|474.7|476.79|474.79|476.79|474.79|476.7|474.7|0
1647475840000|2022-03-17 00:10:40|477.25|475.25|477.34|475.34|477.34|475.34|477.16|475.16|0
1647475850000|2022-03-17 00:10:50|477.43|475.43|476.88|474.88|477.43|475.43|476.88|474.88|0
1647475860000|2022-03-17 00:11:00|477.06|475.06|477.71|475.71|477.71|475.71|477.06|475.06|0
1647475870000|2022-03-17 00:11:10|477.61|475.61|477.53|475.53|477.61|475.61|477.43|475.43|0
1647475880000|2022-03-17 00:11:20|477.43|475.43|477.25|475.25|477.43|475.43|477.06|475.06|0
1647475890000|2022-03-17 00:11:30|477.16|475.16|477.16|475.16|477.16|475.16|477.06|475.06|0
1647475900000|2022-03-17 00:11:40|477.34|475.34|477.34|475.34|477.34|475.34|477.25|475.25|0
1647475910000|2022-03-17 00:11:50|477.25|475.25|477.61|475.61|477.61|475.61|477.25|475.25|0
1647475920000|2022-03-17 00:12:00|477.43|475.43|477.43|475.43|477.43|475.43|477.25|475.25|0
1647475930000|2022-03-17 00:12:10|477.61|475.61|477.25|475.25|477.89|475.89|477.25|475.25|0
1647475940000|2022-03-17 00:12:20|477.34|475.34|476.7|474.7|477.34|475.34|476.7|474.7|0
1647475950000|2022-03-17 00:12:30|476.88|474.88|476.51|474.51|476.88|474.88|476.51|474.51|0
1647475960000|2022-03-17 00:12:40|476.43|474.43|476.88|474.88|476.88|474.88|476.43|474.43|0
1647475970000|2022-03-17 00:12:50|476.7|474.7|476.51|474.51|476.79|474.79|476.51|474.51|0
1647475980000|2022-03-17 00:13:00|476.7|474.7|477.06|475.06|477.06|475.06|476.7|474.7|0
1647475990000|2022-03-17 00:13:10|476.98|474.98|477.06|475.06|477.06|475.06|476.98|474.98|0
1647476000000|2022-03-17 00:13:20|477.98|475.98|477.98|475.98|478.26|476.26|477.98|475.98|0
1647476010000|2022-03-17 00:13:30|477.61|475.61|477.8|475.8|477.8|475.8|477.53|475.53|0
1647476020000|2022-03-17 00:13:40|477.71|475.71|478.08|476.08|478.08|476.08|477.71|475.71|0
1647476030000|2022-03-17 00:13:50|478.16|476.16|478.35|476.35|478.35|476.35|478.16|476.16|0
1647476040000|2022-03-17 00:14:00|478.26|476.26|477.98|475.98|478.26|476.26|477.98|475.98|0
1647476050000|2022-03-17 00:14:10|478.07|476.07|477.98|475.98|478.07|476.07|477.98|475.98|0
1647476060000|2022-03-17 00:14:20|477.89|475.89|478.16|476.16|478.16|476.16|477.89|475.89|0
1647476070000|2022-03-17 00:14:30|478.35|476.35|478.63|476.63|478.63|476.63|478.35|476.35|0
1647476080000|2022-03-17 00:14:40|478.71|476.71|478.81|476.81|478.81|476.81|478.71|476.71|0
1647476090000|2022-03-17 00:14:50|478.99|476.99|478.53|476.53|478.99|476.99|478.53|476.53|0
1647476100000|2022-03-17 00:15:00|477.89|475.89|477.71|475.71|477.89|475.89|477.61|475.61|0
1647476110000|2022-03-17 00:15:10|477.43|475.43|477.43|475.43|477.61|475.61|477.43|475.43|0
1647476120000|2022-03-17 00:15:20|477.61|475.61|477.61|475.61|477.71|475.71|477.61|475.61|0
1647476130000|2022-03-17 00:15:30|478.16|476.16|478.16|476.16|478.16|476.16|477.98|475.98|0
1647476140000|2022-03-17 00:15:40|478.07|476.07|478.44|476.44|478.44|476.44|478.07|476.07|0
1647476150000|2022-03-17 00:15:50|478.26|476.26|478.35|476.35|478.35|476.35|478.07|476.07|0
1647476160000|2022-03-17 00:16:00|478.9|476.9|478.53|476.53|478.9|476.9|478.53|476.53|0
1647476170000|2022-03-17 00:16:10|478.35|476.35|478.53|476.53|478.53|476.53|478.35|476.35|0
1647476180000|2022-03-17 00:16:20|478.44|476.44|479.26|477.26|479.26|477.26|478.44|476.44|0
1647476190000|2022-03-17 00:16:30|479.45|477.45|478.99|476.99|479.45|477.45|478.99|476.99|0
1647476200000|2022-03-17 00:16:40|478.9|476.9|478.99|476.99|478.99|476.99|478.9|476.9|0
1647476210000|2022-03-17 00:16:50|478.9|476.9|478.35|476.35|478.9|476.9|478.35|476.35|0
1647476220000|2022-03-17 00:17:00|478.53|476.53|479.18|477.18|479.18|477.18|478.53|476.53|0
1647476230000|2022-03-17 00:17:10|479.08|477.08|479.08|477.08|479.08|477.08|478.99|476.99|0
1647476240000|2022-03-17 00:17:20|478.71|476.71|478.44|476.44|478.71|476.71|478.44|476.44|0
1647476250000|2022-03-17 00:17:30|478.35|476.35|478.44|476.44|478.44|476.44|478.16|476.16|0
1647476260000|2022-03-17 00:17:40|478.53|476.53|478.26|476.26|478.53|476.53|478.26|476.26|0
1647476270000|2022-03-17 00:17:50|478.16|476.16|478.35|476.35|478.35|476.35|478.16|476.16|0
1647476280000|2022-03-17 00:18:00|478.26|476.26|478.44|476.44|478.53|476.53|478.26|476.26|0
1647476290000|2022-03-17 00:18:10|478.53|476.53|478.34|476.34|478.71|476.71|478.34|476.34|0
1647476300000|2022-03-17 00:18:20|478.26|476.26|478.34|476.34|478.34|476.34|478.16|476.16|0
1647476310000|2022-03-17 00:18:30|478.44|476.44|478.34|476.34|478.44|476.44|478.26|476.26|0
1647476320000|2022-03-17 00:18:40|478.26|476.26|477.89|475.89|478.26|476.26|477.89|475.89|0
1647476330000|2022-03-17 00:18:50|477.98|475.98|477.89|475.89|477.98|475.98|477.89|475.89|0
1647476340000|2022-03-17 00:19:00|477.61|475.61|477.79|475.79|477.89|475.89|477.61|475.61|0
1647476350000|2022-03-17 00:19:10|477.61|475.61|477.79|475.79|477.79|475.79|477.61|475.61|0
1647476360000|2022-03-17 00:19:20|477.61|475.61|477.79|475.79|477.79|475.79|477.61|475.61|0
1647476370000|2022-03-17 00:19:30|477.61|475.61|477.43|475.43|477.71|475.71|477.43|475.43|0
1647476380000|2022-03-17 00:19:40|477.24|475.24|477.24|475.24|477.24|475.24|477.06|475.06|0
1647476390000|2022-03-17 00:19:50|477.16|475.16|477.79|475.79|477.79|475.79|477.16|475.16|0
1647476400000|2022-03-17 00:20:00|477.43|475.43|477.43|475.43|477.43|475.43|476.97|474.97|0
1647476410000|2022-03-17 00:20:10|477.24|475.24|477.24|475.24|477.43|475.43|477.24|475.24|0
1647476420000|2022-03-17 00:20:20|477.16|475.16|477.16|475.16|477.16|475.16|477.16|475.16|0
1647476430000|2022-03-17 00:20:30|477.06|475.06|477.89|475.89|477.89|475.89|477.06|475.06|0
1647476440000|2022-03-17 00:20:40|478.07|476.07|478.44|476.44|478.44|476.44|478.07|476.07|0
1647476450000|2022-03-17 00:20:50|477.98|475.98|478.26|476.26|478.26|476.26|477.98|475.98|0
1647476460000|2022-03-17 00:21:00|477.98|475.98|478.53|476.53|478.53|476.53|477.98|475.98|0
1647476470000|2022-03-17 00:21:10|478.44|476.44|478.26|476.26|478.53|476.53|478.26|476.26|0
1647476480000|2022-03-17 00:21:20|478.34|476.34|478.34|476.34|478.34|476.34|477.98|475.98|0
1647476490000|2022-03-17 00:21:30|478.26|476.26|478.53|476.53|478.53|476.53|478.26|476.26|0
1647476500000|2022-03-17 00:21:40|478.71|476.71|477.98|475.98|478.71|476.71|477.98|475.98|0
1647476510000|2022-03-17 00:21:50|478.07|476.07|478.26|476.26|478.34|476.34|478.07|476.07|0
1647476520000|2022-03-17 00:22:00|477.98|475.98|478.16|476.16|478.16|476.16|477.98|475.98|0
1647476530000|2022-03-17 00:22:10|477.98|475.98|477.98|475.98|477.98|475.98|477.98|475.98|0
1647476540000|2022-03-17 00:22:20|478.07|476.07|477.79|475.79|478.07|476.07|477.79|475.79|0
1647476550000|2022-03-17 00:22:30|477.89|475.89|477.79|475.79|478.16|476.16|477.79|475.79|0
1647476560000|2022-03-17 00:22:40|477.52|475.52|477.61|475.61|477.61|475.61|477.52|475.52|0
1647476570000|2022-03-17 00:22:50|477.71|475.71|477.98|475.98|477.98|475.98|477.71|475.71|0
1647476580000|2022-03-17 00:23:00|477.79|475.79|477.98|475.98|477.98|475.98|477.61|475.61|0
1647476590000|2022-03-17 00:23:10|478.16|476.16|478.16|476.16|478.16|476.16|478.16|476.16|0
1647476600000|2022-03-17 00:23:20|477.71|475.71|477.06|475.06|477.71|475.71|477.06|475.06|0
1647476610000|2022-03-17 00:23:30|477.24|475.24|477.61|475.61|477.7|475.7|477.24|475.24|0
1647476620000|2022-03-17 00:23:40|477.7|475.7|477.61|475.61|477.98|475.98|477.52|475.52|0
1647476630000|2022-03-17 00:23:50|477.52|475.52|477.52|475.52|477.7|475.7|477.52|475.52|0
1647476640000|2022-03-17 00:24:00|477.34|475.34|477.34|475.34|477.34|475.34|477.24|475.24|0
1647476650000|2022-03-17 00:24:10|477.43|475.43|477.43|475.43|477.52|475.52|477.43|475.43|0
1647476660000|2022-03-17 00:24:20|477.52|475.52|477.7|475.7|477.79|475.79|477.52|475.52|0
1647476670000|2022-03-17 00:24:30|477.79|475.79|477.89|475.89|477.89|475.89|477.79|475.79|0
1647476680000|2022-03-17 00:24:40|477.7|475.7|477.7|475.7|477.79|475.79|477.7|475.7|0
1647476690000|2022-03-17 00:24:50|477.79|475.79|477.79|475.79|477.89|475.89|477.79|475.79|0
1647476700000|2022-03-17 00:25:00|477.52|475.52|476.33|474.33|477.52|475.52|476.33|474.33|0
1647476710000|2022-03-17 00:25:10|476.69|474.69|476.69|474.69|476.69|474.69|476.51|474.51|0
1647476720000|2022-03-17 00:25:20|476.33|474.33|475.96|473.96|476.33|474.33|475.96|473.96|0
1647476730000|2022-03-17 00:25:30|476.06|474.06|476.51|474.51|476.51|474.51|476.06|474.06|0
1647476740000|2022-03-17 00:25:40|476.6|474.6|476.42|474.42|476.69|474.69|476.42|474.42|0
1647476750000|2022-03-17 00:25:50|476.33|474.33|476.33|474.33|476.33|474.33|476.14|474.14|0
1647476760000|2022-03-17 00:26:00|476.51|474.51|476.42|474.42|476.51|474.51|476.42|474.42|0
1647476770000|2022-03-17 00:26:10|476.14|474.14|476.14|474.14|476.14|474.14|476.14|474.14|0
1647476780000|2022-03-17 00:26:20|476.33|474.33|476.42|474.42|476.51|474.51|476.33|474.33|0
1647476790000|2022-03-17 00:26:30|476.51|474.51|476.69|474.69|476.88|474.88|476.51|474.51|0
1647476800000|2022-03-17 00:26:40|476.6|474.6|477.06|475.06|477.06|475.06|476.6|474.6|0
1647476810000|2022-03-17 00:26:50|476.97|474.97|477.06|475.06|477.06|475.06|476.97|474.97|0
1647476820000|2022-03-17 00:27:00|477.15|475.15|477.61|475.61|477.61|475.61|477.15|475.15|0
1647476830000|2022-03-17 00:27:10|477.52|475.52|477.52|475.52|477.61|475.61|477.52|475.52|0
1647476840000|2022-03-17 00:27:20|477.61|475.61|477.7|475.7|477.7|475.7|477.61|475.61|0
1647476850000|2022-03-17 00:27:30|477.61|475.61|477.89|475.89|477.89|475.89|477.42|475.42|0
1647476860000|2022-03-17 00:27:40|477.7|475.7|477.52|475.52|477.7|475.7|477.42|475.42|0
1647476870000|2022-03-17 00:27:50|477.42|475.42|477.15|475.15|477.52|475.52|477.15|475.15|0
1647476880000|2022-03-17 00:28:00|477.06|475.06|477.06|475.06|477.34|475.34|477.06|475.06|0
1647476890000|2022-03-17 00:28:10|477.15|475.15|477.24|475.24|477.24|475.24|477.15|475.15|0
1647476900000|2022-03-17 00:28:20|477.34|475.34|477.24|475.24|477.34|475.34|477.24|475.24|0
1647476910000|2022-03-17 00:28:30|476.87|474.87|476.87|474.87|476.97|474.97|476.87|474.87|0
1647476920000|2022-03-17 00:28:40|476.69|474.69|476.87|474.87|476.87|474.87|476.69|474.69|0
1647476930000|2022-03-17 00:28:50|476.97|474.97|476.79|474.79|476.97|474.97|476.79|474.79|0
1647476940000|2022-03-17 00:29:00|476.6|474.6|476.69|474.69|476.69|474.69|476.51|474.51|0
1647476950000|2022-03-17 00:29:10|476.87|474.87|476.69|474.69|476.87|474.87|476.69|474.69|0
1647476960000|2022-03-17 00:29:20|476.79|474.79|477.06|475.06|477.06|475.06|476.79|474.79|0
1647476970000|2022-03-17 00:29:30|477.15|475.15|477.15|475.15|477.15|475.15|477.15|475.15|0
1647476980000|2022-03-17 00:29:40|477.7|475.7|478.52|476.52|478.52|476.52|477.7|475.7|0
1647476990000|2022-03-17 00:29:50|478.34|476.34|478.16|476.16|478.34|476.34|478.16|476.16|0
1647477000000|2022-03-17 00:30:00|478.34|476.34|477.42|475.42|478.34|476.34|477.42|475.42|0
1647477010000|2022-03-17 00:30:10|477.06|475.06|476.69|474.69|477.06|475.06|476.69|474.69|0
1647477020000|2022-03-17 00:30:20|476.87|474.87|477.61|475.61|477.61|475.61|476.87|474.87|0
1647477030000|2022-03-17 00:30:30|477.34|475.34|477.24|475.24|477.34|475.34|477.24|475.24|0
1647477040000|2022-03-17 00:30:40|477.34|475.34|477.15|475.15|477.34|475.34|477.15|475.15|0
1647477050000|2022-03-17 00:30:50|477.24|475.24|477.06|475.06|477.24|475.24|477.06|475.06|0
1647477060000|2022-03-17 00:31:00|477.24|475.24|477.52|475.52|477.52|475.52|477.24|475.24|0
1647477070000|2022-03-17 00:31:10|477.79|475.79|477.61|475.61|477.89|475.89|477.61|475.61|0
1647477080000|2022-03-17 00:31:20|477.79|475.79|477.97|475.97|477.97|475.97|477.79|475.79|0
1647477090000|2022-03-17 00:31:30|478.07|476.07|477.79|475.79|478.07|476.07|477.79|475.79|0
1647477100000|2022-03-17 00:31:40|478.07|476.07|478.34|476.34|478.34|476.34|478.07|476.07|0
1647477110000|2022-03-17 00:31:50|478.16|476.16|478.25|476.25|478.25|476.25|478.16|476.16|0
1647477120000|2022-03-17 00:32:00|478.16|476.16|478.07|476.07|478.16|476.16|478.07|476.07|0
1647477130000|2022-03-17 00:32:10|478.34|476.34|478.34|476.34|478.34|476.34|478.16|476.16|0
1647477140000|2022-03-17 00:32:20|478.16|476.16|478.16|476.16|478.25|476.25|478.16|476.16|0
1647477150000|2022-03-17 00:32:30|477.61|475.61|477.52|475.52|477.7|475.7|477.52|475.52|0
1647477160000|2022-03-17 00:32:40|477.61|475.61|477.79|475.79|477.79|475.79|477.61|475.61|0
1647477170000|2022-03-17 00:32:50|477.89|475.89|477.79|475.79|477.97|475.97|477.79|475.79|0
1647477180000|2022-03-17 00:33:00|477.7|475.7|477.79|475.79|477.79|475.79|477.7|475.7|0
1647477190000|2022-03-17 00:33:10|477.89|475.89|477.88|475.88|477.97|475.97|477.88|475.88|0
1647477200000|2022-03-17 00:33:20|477.79|475.79|477.61|475.61|477.79|475.79|477.61|475.61|0
1647477210000|2022-03-17 00:33:30|477.42|475.42|477.61|475.61|477.61|475.61|477.42|475.42|0
1647477230000|2022-03-17 00:33:50|477.7|475.7|477.7|475.7|477.7|475.7|477.7|475.7|0
1647477240000|2022-03-17 00:34:00|477.79|475.79|477.97|475.97|478.07|476.07|477.79|475.79|0
1647477250000|2022-03-17 00:34:10|478.07|476.07|478.34|476.34|478.34|476.34|478.07|476.07|0
1647477260000|2022-03-17 00:34:20|477.79|475.79|477.88|475.88|477.88|475.88|477.7|475.7|0
1647477270000|2022-03-17 00:34:30|477.79|475.79|478.34|476.34|478.34|476.34|477.79|475.79|0
1647477280000|2022-03-17 00:34:40|478.52|476.52|478.25|476.25|478.52|476.52|478.25|476.25|0
1647477290000|2022-03-17 00:34:50|478.34|476.34|478.34|476.34|478.34|476.34|478.34|476.34|0
1647477300000|2022-03-17 00:35:00|478.25|476.25|478.16|476.16|478.25|476.25|478.16|476.16|0
1647477310000|2022-03-17 00:35:10|478.25|476.25|478.25|476.25|478.34|476.34|478.25|476.25|0
1647477320000|2022-03-17 00:35:20|478.52|476.52|478.52|476.52|478.71|476.71|478.52|476.52|0
1647477330000|2022-03-17 00:35:30|478.62|476.62|478.52|476.52|478.62|476.62|478.34|476.34|0
1647477340000|2022-03-17 00:35:40|478.16|476.16|478.07|476.07|478.34|476.34|478.07|476.07|0
1647477350000|2022-03-17 00:35:50|477.97|475.97|477.97|475.97|477.97|475.97|477.88|475.88|0
1647477360000|2022-03-17 00:36:00|477.79|475.79|477.97|475.97|477.97|475.97|477.79|475.79|0
1647477370000|2022-03-17 00:36:10|478.07|476.07|478.07|476.07|478.07|476.07|477.97|475.97|0
1647477380000|2022-03-17 00:36:20|478.16|476.16|477.97|475.97|478.16|476.16|477.97|475.97|0
1647477390000|2022-03-17 00:36:30|478.16|476.16|478.25|476.25|478.25|476.25|478.16|476.16|0
1647477400000|2022-03-17 00:36:40|478.62|476.62|478.34|476.34|478.62|476.62|478.34|476.34|0
1647477410000|2022-03-17 00:36:50|478.25|476.25|478.16|476.16|478.25|476.25|478.16|476.16|0
1647477420000|2022-03-17 00:37:00|478.34|476.34|477.97|475.97|478.34|476.34|477.97|475.97|0
1647477430000|2022-03-17 00:37:10|478.16|476.16|478.07|476.07|478.16|476.16|478.07|476.07|0
1647477440000|2022-03-17 00:37:20|477.97|475.97|478.07|476.07|478.07|476.07|477.97|475.97|0
1647477450000|2022-03-17 00:37:30|477.97|475.97|477.79|475.79|477.97|475.97|477.79|475.79|0
1647477460000|2022-03-17 00:37:40|477.15|475.15|477.42|475.42|477.42|475.42|477.15|475.15|0
1647477470000|2022-03-17 00:37:50|477.33|475.33|477.24|475.24|477.42|475.42|477.24|475.24|0
1647477480000|2022-03-17 00:38:00|477.05|475.05|477.33|475.33|477.33|475.33|477.05|475.05|0
1647477490000|2022-03-17 00:38:10|477.42|475.42|477.24|475.24|477.52|475.52|477.24|475.24|0
1647477500000|2022-03-17 00:38:20|477.42|475.42|477.24|475.24|477.42|475.42|477.24|475.24|0
1647477510000|2022-03-17 00:38:30|477.33|475.33|477.42|475.42|477.42|475.42|477.33|475.33|0
1647477520000|2022-03-17 00:38:40|477.6|475.6|477.79|475.79|477.97|475.97|477.6|475.6|0
1647477530000|2022-03-17 00:38:50|477.7|475.7|477.33|475.33|477.7|475.7|477.33|475.33|0
1647477540000|2022-03-17 00:39:00|477.42|475.42|477.52|475.52|477.52|475.52|477.42|475.42|0
1647477550000|2022-03-17 00:39:10|477.42|475.42|477.15|475.15|477.42|475.42|477.15|475.15|0
1647477560000|2022-03-17 00:39:20|477.24|475.24|477.33|475.33|477.33|475.33|477.24|475.24|0
1647477570000|2022-03-17 00:39:30|477.42|475.42|477.6|475.6|477.6|475.6|477.42|475.42|0
1647477580000|2022-03-17 00:39:40|477.42|475.42|477.42|475.42|477.6|475.6|477.42|475.42|0
1647477590000|2022-03-17 00:39:50|477.52|475.52|477.52|475.52|477.52|475.52|477.52|475.52|0
1647477600000|2022-03-17 00:40:00|477.6|475.6|477.05|475.05|477.6|475.6|477.05|475.05|0
1647477630000|2022-03-17 00:40:30|476.87|474.87|476.97|474.97|476.97|474.97|476.87|474.87|0
1647477640000|2022-03-17 00:40:40|476.87|474.87|476.87|474.87|477.05|475.05|476.87|474.87|0
1647477650000|2022-03-17 00:40:50|476.97|474.97|477.42|475.42|477.42|475.42|476.97|474.97|0
1647477660000|2022-03-17 00:41:00|477.6|475.6|477.6|475.6|477.6|475.6|477.6|475.6|0
1647477670000|2022-03-17 00:41:10|477.42|475.42|477.42|475.42|477.42|475.42|477.42|475.42|0
1647477680000|2022-03-17 00:41:20|477.52|475.52|477.6|475.6|477.6|475.6|477.52|475.52|0
1647477690000|2022-03-17 00:41:30|477.52|475.52|477.6|475.6|477.6|475.6|477.52|475.52|0
1647477700000|2022-03-17 00:41:40|477.7|475.7|477.6|475.6|477.7|475.7|477.6|475.6|0
1647477710000|2022-03-17 00:41:50|477.7|475.7|477.79|475.79|477.79|475.79|477.7|475.7|0
1647477720000|2022-03-17 00:42:00|477.7|475.7|477.6|475.6|477.79|475.79|477.6|475.6|0
1647477730000|2022-03-17 00:42:10|477.7|475.7|477.7|475.7|477.7|475.7|477.6|475.6|0
1647477740000|2022-03-17 00:42:20|477.6|475.6|477.79|475.79|477.79|475.79|477.6|475.6|0
1647477750000|2022-03-17 00:42:30|477.7|475.7|477.79|475.79|477.97|475.97|477.7|475.7|0
1647477760000|2022-03-17 00:42:40|477.6|475.6|477.79|475.79|477.79|475.79|477.52|475.52|0
1647477780000|2022-03-17 00:43:00|477.88|475.88|477.88|475.88|477.88|475.88|477.79|475.79|0
1647477790000|2022-03-17 00:43:10|477.97|475.97|478.34|476.34|478.34|476.34|477.97|475.97|0
1647477800000|2022-03-17 00:43:20|478.43|476.43|478.34|476.34|478.43|476.43|478.34|476.34|0
1647477810000|2022-03-17 00:43:30|478.15|476.15|478.15|476.15|478.15|476.15|478.15|476.15|0
1647477820000|2022-03-17 00:43:40|478.34|476.34|478.25|476.25|478.34|476.34|478.25|476.25|0
1647477830000|2022-03-17 00:43:50|478.15|476.15|478.15|476.15|478.15|476.15|478.06|476.06|0
1647477840000|2022-03-17 00:44:00|478.06|476.06|478.15|476.15|478.15|476.15|478.06|476.06|0
1647477850000|2022-03-17 00:44:10|477.88|475.88|477.88|475.88|477.97|475.97|477.88|475.88|0
1647477860000|2022-03-17 00:44:20|477.79|475.79|477.97|475.97|477.97|475.97|477.79|475.79|0
1647477870000|2022-03-17 00:44:30|478.15|476.15|477.97|475.97|478.15|476.15|477.97|475.97|0
1647477890000|2022-03-17 00:44:50|478.06|476.06|478.15|476.15|478.15|476.15|478.06|476.06|0
1647477900000|2022-03-17 00:45:00|478.06|476.06|477.88|475.88|478.15|476.15|477.88|475.88|0
1647477910000|2022-03-17 00:45:10|477.79|475.79|477.6|475.6|477.79|475.79|477.6|475.6|0
1647477920000|2022-03-17 00:45:20|477.79|475.79|477.79|475.79|477.79|475.79|477.79|475.79|0
1647477930000|2022-03-17 00:45:30|477.6|475.6|477.6|475.6|477.6|475.6|477.6|475.6|0
1647477940000|2022-03-17 00:45:40|477.51|475.51|477.42|475.42|477.51|475.51|477.42|475.42|0
1647477950000|2022-03-17 00:45:50|477.51|475.51|477.51|475.51|477.51|475.51|477.51|475.51|0
1647477960000|2022-03-17 00:46:00|477.42|475.42|477.42|475.42|477.6|475.6|477.42|475.42|0
1647477970000|2022-03-17 00:46:10|477.6|475.6|477.33|475.33|477.6|475.6|477.33|475.33|0
1647477980000|2022-03-17 00:46:20|477.24|475.24|477.05|475.05|477.24|475.24|477.05|475.05|0
1647477990000|2022-03-17 00:46:30|477.24|475.24|477.15|475.15|477.24|475.24|477.15|475.15|0
1647478000000|2022-03-17 00:46:40|477.24|475.24|477.24|475.24|477.24|475.24|477.24|475.24|0
1647478010000|2022-03-17 00:46:50|477.42|475.42|477.6|475.6|477.6|475.6|477.42|475.42|0
1647478020000|2022-03-17 00:47:00|477.7|475.7|477.78|475.78|477.78|475.78|477.6|475.6|0
1647478040000|2022-03-17 00:47:20|477.6|475.6|477.51|475.51|477.6|475.6|477.51|475.51|0
1647478050000|2022-03-17 00:47:30|477.6|475.6|477.78|475.78|477.78|475.78|477.6|475.6|0
1647478060000|2022-03-17 00:47:40|477.6|475.6|477.6|475.6|477.6|475.6|477.6|475.6|0
1647478070000|2022-03-17 00:47:50|477.78|475.78|477.78|475.78|477.78|475.78|477.78|475.78|0
1647478080000|2022-03-17 00:48:00|477.7|475.7|477.7|475.7|477.7|475.7|477.7|475.7|0
1647478090000|2022-03-17 00:48:10|477.6|475.6|477.42|475.42|477.6|475.6|477.42|475.42|0
1647478110000|2022-03-17 00:48:30|477.33|475.33|477.05|475.05|477.33|475.33|477.05|475.05|0
1647478120000|2022-03-17 00:48:40|477.23|475.23|477.23|475.23|477.23|475.23|477.23|475.23|0
1647478140000|2022-03-17 00:49:00|477.33|475.33|477.05|475.05|477.33|475.33|477.05|475.05|0
1647478150000|2022-03-17 00:49:10|477.15|475.15|477.15|475.15|477.15|475.15|477.05|475.05|0
1647478160000|2022-03-17 00:49:20|477.23|475.23|477.23|475.23|477.42|475.42|477.23|475.23|0
1647478170000|2022-03-17 00:49:30|477.33|475.33|477.23|475.23|477.33|475.33|477.23|475.23|0
1647478180000|2022-03-17 00:49:40|477.33|475.33|477.42|475.42|477.42|475.42|477.33|475.33|0
1647478190000|2022-03-17 00:49:50|477.33|475.33|477.33|475.33|477.33|475.33|477.23|475.23|0
1647478200000|2022-03-17 00:50:00|477.42|475.42|477.05|475.05|477.42|475.42|477.05|475.05|0
1647478210000|2022-03-17 00:50:10|477.15|475.15|476.87|474.87|477.15|475.15|476.87|474.87|0
1647478220000|2022-03-17 00:50:20|477.42|475.42|477.42|475.42|477.42|475.42|477.42|475.42|0
1647478230000|2022-03-17 00:50:30|477.23|475.23|477.23|475.23|477.42|475.42|477.23|475.23|0
1647478240000|2022-03-17 00:50:40|477.15|475.15|477.23|475.23|477.23|475.23|477.15|475.15|0
1647478250000|2022-03-17 00:50:50|477.05|475.05|477.05|475.05|477.05|475.05|476.96|474.96|0
1647478260000|2022-03-17 00:51:00|477.23|475.23|477.05|475.05|477.23|475.23|477.05|475.05|0
1647478270000|2022-03-17 00:51:10|476.96|474.96|476.87|474.87|476.96|474.96|476.87|474.87|0
1647478280000|2022-03-17 00:51:20|476.78|474.78|476.5|474.5|476.78|474.78|476.5|474.5|0
1647478290000|2022-03-17 00:51:30|476.32|474.32|476.32|474.32|476.32|474.32|476.32|474.32|0
1647478300000|2022-03-17 00:51:40|475.86|473.86|475.95|473.95|475.95|473.95|475.86|473.86|0
1647478310000|2022-03-17 00:51:50|476.13|474.13|476.13|474.13|476.13|474.13|476.13|474.13|0
1647478320000|2022-03-17 00:52:00|476.05|474.05|475.22|473.22|476.05|474.05|475.22|473.22|0
1647478330000|2022-03-17 00:52:10|475.4|473.4|475.77|473.77|475.77|473.77|475.4|473.4|0
1647478340000|2022-03-17 00:52:20|475.86|473.86|475.77|473.77|475.86|473.86|475.77|473.77|0
1647478350000|2022-03-17 00:52:30|476.13|474.13|476.13|474.13|476.13|474.13|475.95|473.95|0
1647478360000|2022-03-17 00:52:40|475.95|473.95|475.77|473.77|475.95|473.95|475.77|473.77|0
1647478380000|2022-03-17 00:53:00|475.86|473.86|476.13|474.13|476.13|474.13|475.86|473.86|0
1647478410000|2022-03-17 00:53:30|475.95|473.95|475.95|473.95|475.95|473.95|475.95|473.95|0
1647478420000|2022-03-17 00:53:40|476.13|474.13|476.13|474.13|476.13|474.13|476.13|474.13|0
1647478430000|2022-03-17 00:53:50|475.95|473.95|475.95|473.95|475.95|473.95|475.77|473.77|0
1647478440000|2022-03-17 00:54:00|475.86|473.86|475.86|473.86|475.86|473.86|475.86|473.86|0
1647478450000|2022-03-17 00:54:10|475.95|473.95|476.05|474.05|476.05|474.05|475.77|473.77|0
1647478460000|2022-03-17 00:54:20|477.23|475.23|477.05|475.05|477.23|475.23|477.05|475.05|0
1647478470000|2022-03-17 00:54:30|477.42|475.42|477.23|475.23|477.51|475.51|477.23|475.23|0
1647478480000|2022-03-17 00:54:40|477.05|475.05|476.87|474.87|477.05|475.05|476.87|474.87|0
1647478490000|2022-03-17 00:54:50|476.68|474.68|476.96|474.96|476.96|474.96|476.68|474.68|0
1647478500000|2022-03-17 00:55:00|476.5|474.5|476.59|474.59|476.68|474.68|476.5|474.5|0
1647478510000|2022-03-17 00:55:10|476.68|474.68|476.68|474.68|476.68|474.68|476.68|474.68|0
1647478520000|2022-03-17 00:55:20|476.96|474.96|476.87|474.87|476.96|474.96|476.87|474.87|0
1647478530000|2022-03-17 00:55:30|476.78|474.78|476.87|474.87|476.87|474.87|476.68|474.68|0
1647478540000|2022-03-17 00:55:40|477.05|475.05|476.87|474.87|477.05|475.05|476.87|474.87|0
1647478550000|2022-03-17 00:55:50|476.96|474.96|476.96|474.96|476.96|474.96|476.96|474.96|0
1647478560000|2022-03-17 00:56:00|477.05|475.05|477.05|475.05|477.05|475.05|476.96|474.96|0
1647478570000|2022-03-17 00:56:10|477.42|475.42|477.23|475.23|477.42|475.42|477.23|475.23|0
1647478580000|2022-03-17 00:56:20|477.05|475.05|476.87|474.87|477.23|475.23|476.87|474.87|0
1647478590000|2022-03-17 00:56:30|476.96|474.96|477.14|475.14|477.14|475.14|476.96|474.96|0
1647478600000|2022-03-17 00:56:40|477.05|475.05|477.23|475.23|477.23|475.23|477.05|475.05|0
1647478610000|2022-03-17 00:56:50|477.14|475.14|477.41|475.41|477.41|475.41|477.14|475.14|0
1647478620000|2022-03-17 00:57:00|477.14|475.14|477.05|475.05|477.14|475.14|477.05|475.05|0
1647478630000|2022-03-17 00:57:10|477.14|475.14|477.33|475.33|477.41|475.41|477.14|475.14|0
1647478640000|2022-03-17 00:57:20|477.41|475.41|477.05|475.05|477.41|475.41|477.05|475.05|0
1647478650000|2022-03-17 00:57:30|477.23|475.23|477.23|475.23|477.33|475.33|477.23|475.23|0
1647478660000|2022-03-17 00:57:40|477.41|475.41|477.05|475.05|477.41|475.41|477.05|475.05|0
1647478680000|2022-03-17 00:58:00|477.14|475.14|477.14|475.14|477.14|475.14|477.14|475.14|0
1647478690000|2022-03-17 00:58:10|477.05|475.05|477.05|475.05|477.14|475.14|477.05|475.05|0
1647478710000|2022-03-17 00:58:30|476.96|474.96|476.86|474.86|476.96|474.96|476.86|474.86|0
1647478720000|2022-03-17 00:58:40|477.05|475.05|477.05|475.05|477.05|475.05|477.05|475.05|0
1647478730000|2022-03-17 00:58:50|477.14|475.14|477.05|475.05|477.14|475.14|477.05|475.05|0
1647478740000|2022-03-17 00:59:00|477.23|475.23|477.41|475.41|477.41|475.41|477.23|475.23|0
1647478750000|2022-03-17 00:59:10|477.23|475.23|477.14|475.14|477.23|475.23|477.14|475.14|0
1647478760000|2022-03-17 00:59:20|477.05|475.05|477.05|475.05|477.14|475.14|477.05|475.05|0
1647478790000|2022-03-17 00:59:50|477.23|475.23|476.86|474.86|477.23|475.23|476.86|474.86|0
1647478800000|2022-03-17 01:00:00|476.68|474.68|476.86|474.86|476.86|474.86|476.68|474.68|0
1647478810000|2022-03-17 01:00:10|476.96|474.96|477.33|475.33|477.33|475.33|476.96|474.96|0
1647478820000|2022-03-17 01:00:20|477.41|475.41|477.78|475.78|477.78|475.78|477.41|475.41|0
1647478830000|2022-03-17 01:00:30|477.69|475.69|477.6|475.6|477.69|475.69|477.6|475.6|0
1647478840000|2022-03-17 01:00:40|477.78|475.78|477.78|475.78|477.78|475.78|477.78|475.78|0
1647478850000|2022-03-17 01:00:50|477.6|475.6|477.69|475.69|477.78|475.78|477.6|475.6|0
1647478860000|2022-03-17 01:01:00|477.96|475.96|477.6|475.6|477.96|475.96|477.51|475.51|0
1647478870000|2022-03-17 01:01:10|477.41|475.41|477.41|475.41|477.51|475.51|477.33|475.33|0
1647478880000|2022-03-17 01:01:20|477.51|475.51|477.69|475.69|477.69|475.69|477.41|475.41|0
1647478890000|2022-03-17 01:01:30|477.51|475.51|477.23|475.23|477.51|475.51|477.23|475.23|0
1647478900000|2022-03-17 01:01:40|477.6|475.6|477.78|475.78|477.78|475.78|477.6|475.6|0
1647478910000|2022-03-17 01:01:50|477.6|475.6|477.96|475.96|477.96|475.96|477.6|475.6|0
1647478920000|2022-03-17 01:02:00|478.15|476.15|477.96|475.96|478.15|476.15|477.96|475.96|0
1647478930000|2022-03-17 01:02:10|477.6|475.6|477.6|475.6|477.6|475.6|477.6|475.6|0
1647478940000|2022-03-17 01:02:20|477.78|475.78|477.78|475.78|477.78|475.78|477.41|475.41|0
1647478950000|2022-03-17 01:02:30|477.6|475.6|477.41|475.41|477.6|475.6|477.41|475.41|0
1647478960000|2022-03-17 01:02:40|477.23|475.23|477.41|475.41|477.41|475.41|477.23|475.23|0
1647478970000|2022-03-17 01:02:50|477.6|475.6|477.69|475.69|477.69|475.69|477.41|475.41|0
1647478980000|2022-03-17 01:03:00|477.6|475.6|477.6|475.6|477.6|475.6|477.41|475.41|0
1647478990000|2022-03-17 01:03:10|477.41|475.41|477.6|475.6|477.6|475.6|477.41|475.41|0
1647479000000|2022-03-17 01:03:20|477.41|475.41|477.6|475.6|477.6|475.6|477.23|475.23|0
1647479010000|2022-03-17 01:03:30|477.51|475.51|477.23|475.23|477.51|475.51|477.23|475.23|0
1647479020000|2022-03-17 01:03:40|476.86|474.86|476.86|474.86|477.05|475.05|476.86|474.86|0
1647479030000|2022-03-17 01:03:50|476.96|474.96|477.05|475.05|477.05|475.05|476.96|474.96|0
1647479040000|2022-03-17 01:04:00|477.23|475.23|477.41|475.41|477.6|475.6|477.23|475.23|0
1647479050000|2022-03-17 01:04:10|477.23|475.23|477.23|475.23|477.32|475.32|477.14|475.14|0
1647479060000|2022-03-17 01:04:20|477.41|475.41|477.78|475.78|477.78|475.78|477.41|475.41|0
1647479070000|2022-03-17 01:04:30|477.69|475.69|477.6|475.6|477.69|475.69|477.6|475.6|0
1647479080000|2022-03-17 01:04:40|477.32|475.32|477.69|475.69|477.69|475.69|477.32|475.32|0
1647479090000|2022-03-17 01:04:50|477.41|475.41|477.51|475.51|477.51|475.51|477.41|475.41|0
1647479100000|2022-03-17 01:05:00|477.6|475.6|477.41|475.41|477.6|475.6|477.14|475.14|0
1647479110000|2022-03-17 01:05:10|477.51|475.51|477.41|475.41|477.6|475.6|477.41|475.41|0
1647479120000|2022-03-17 01:05:20|477.6|475.6|478.15|476.15|478.15|476.15|477.6|475.6|0
1647479130000|2022-03-17 01:05:30|478.51|476.51|478.33|476.33|478.51|476.51|478.33|476.33|0
1647479140000|2022-03-17 01:05:40|478.42|476.42|478.51|476.51|478.61|476.61|478.42|476.42|0
1647479150000|2022-03-17 01:05:50|478.33|476.33|478.51|476.51|478.51|476.51|478.33|476.33|0
1647479160000|2022-03-17 01:06:00|478.33|476.33|478.33|476.33|478.33|476.33|478.33|476.33|0
1647479170000|2022-03-17 01:06:10|478.51|476.51|478.51|476.51|478.51|476.51|478.51|476.51|0
1647479180000|2022-03-17 01:06:20|478.7|476.7|478.33|476.33|478.7|476.7|478.33|476.33|0
1647479190000|2022-03-17 01:06:30|478.51|476.51|478.51|476.51|478.7|476.7|478.51|476.51|0
1647479200000|2022-03-17 01:06:40|478.7|476.7|478.51|476.51|478.7|476.7|478.51|476.51|0
1647479210000|2022-03-17 01:06:50|478.33|476.33|478.42|476.42|478.51|476.51|478.33|476.33|0
1647479220000|2022-03-17 01:07:00|478.33|476.33|478.33|476.33|478.33|476.33|478.33|476.33|0
1647479230000|2022-03-17 01:07:10|478.51|476.51|478.7|476.7|478.7|476.7|478.51|476.51|0
1647479240000|2022-03-17 01:07:20|479.8|477.8|479.8|477.8|479.8|477.8|479.8|477.8|0
1647479250000|2022-03-17 01:07:30|479.98|477.98|480.08|478.08|480.08|478.08|479.8|477.8|0
1647479260000|2022-03-17 01:07:40|480.16|478.16|480.16|478.16|480.16|478.16|480.16|478.16|0
1647479270000|2022-03-17 01:07:50|479.98|477.98|480.16|478.16|480.16|478.16|479.98|477.98|0
1647479280000|2022-03-17 01:08:00|479.98|477.98|480.16|478.16|480.16|478.16|479.98|477.98|0
1647479290000|2022-03-17 01:08:10|479.98|477.98|479.98|477.98|479.98|477.98|479.98|477.98|0
1647479310000|2022-03-17 01:08:30|479.8|477.8|479.8|477.8|479.8|477.8|479.8|477.8|0
1647479320000|2022-03-17 01:08:40|479.61|477.61|479.89|477.89|479.89|477.89|479.61|477.61|0
1647479330000|2022-03-17 01:08:50|479.98|477.98|479.98|477.98|479.98|477.98|479.98|477.98|0
1647479340000|2022-03-17 01:09:00|479.89|477.89|479.61|477.61|479.89|477.89|479.61|477.61|0
1647479350000|2022-03-17 01:09:10|479.43|477.43|479.43|477.43|479.43|477.43|479.43|477.43|0
1647479360000|2022-03-17 01:09:20|479.61|477.61|479.61|477.61|479.61|477.61|479.61|477.61|0
1647479370000|2022-03-17 01:09:30|479.43|477.43|479.43|477.43|479.43|477.43|479.43|477.43|0
1647479390000|2022-03-17 01:09:50|479.25|477.25|479.06|477.06|479.25|477.25|479.06|477.06|0
1647479400000|2022-03-17 01:10:00|478.79|476.79|478.69|476.69|478.88|476.88|478.69|476.69|0
1647479410000|2022-03-17 01:10:10|479.16|477.16|479.25|477.25|479.25|477.25|479.16|477.16|0
1647479420000|2022-03-17 01:10:20|479.8|477.8|479.98|477.98|479.98|477.98|479.8|477.8|0
1647479430000|2022-03-17 01:10:30|480.08|478.08|480.08|478.08|480.08|478.08|479.98|477.98|0
1647479440000|2022-03-17 01:10:40|479.8|477.8|479.98|477.98|480.16|478.16|479.8|477.8|0
1647479450000|2022-03-17 01:10:50|479.8|477.8|479.8|477.8|479.8|477.8|479.8|477.8|0
1647479460000|2022-03-17 01:11:00|479.61|477.61|479.61|477.61|479.61|477.61|479.61|477.61|0
1647479470000|2022-03-17 01:11:10|479.8|477.8|479.89|477.89|479.89|477.89|479.8|477.8|0
1647479480000|2022-03-17 01:11:20|479.98|477.98|479.71|477.71|479.98|477.98|479.71|477.71|0
1647479490000|2022-03-17 01:11:30|479.8|477.8|479.8|477.8|479.8|477.8|479.8|477.8|0
1647479500000|2022-03-17 01:11:40|479.98|477.98|480.16|478.16|480.16|478.16|479.98|477.98|0
1647479510000|2022-03-17 01:11:50|480.26|478.26|480.16|478.16|480.26|478.26|480.16|478.16|0
1647479530000|2022-03-17 01:12:10|479.98|477.98|480.16|478.16|480.16|478.16|479.98|477.98|0
1647479540000|2022-03-17 01:12:20|480.26|478.26|480.35|478.35|480.35|478.35|480.26|478.26|0
1647479550000|2022-03-17 01:12:30|480.26|478.26|480.16|478.16|480.26|478.26|480.16|478.16|0
1647479570000|2022-03-17 01:12:50|479.98|477.98|479.8|477.8|479.98|477.98|479.8|477.8|0
1647479580000|2022-03-17 01:13:00|479.61|477.61|479.71|477.71|479.71|477.71|479.61|477.61|0
1647479590000|2022-03-17 01:13:10|479.61|477.61|479.8|477.8|479.8|477.8|479.61|477.61|0
1647479600000|2022-03-17 01:13:20|479.61|477.61|479.61|477.61|479.61|477.61|479.61|477.61|0
1647479610000|2022-03-17 01:13:30|479.8|477.8|479.8|477.8|479.8|477.8|479.8|477.8|0
1647479620000|2022-03-17 01:13:40|479.98|477.98|479.8|477.8|479.98|477.98|479.8|477.8|0
1647479630000|2022-03-17 01:13:50|479.98|477.98|480.16|478.16|480.16|478.16|479.98|477.98|0
1647479640000|2022-03-17 01:14:00|480.35|478.35|480.53|478.53|480.53|478.53|480.35|478.35|0
1647479650000|2022-03-17 01:14:10|480.71|478.71|480.71|478.71|480.71|478.71|480.71|478.71|0
1647479660000|2022-03-17 01:14:20|480.53|478.53|480.71|478.71|480.81|478.81|480.53|478.53|0
1647479670000|2022-03-17 01:14:30|480.63|478.63|480.53|478.53|480.63|478.63|480.53|478.53|0
1647479680000|2022-03-17 01:14:40|480.16|478.16|480.16|478.16|480.26|478.26|480.16|478.16|0
1647479690000|2022-03-17 01:14:50|480.26|478.26|480.63|478.63|480.71|478.71|480.26|478.26|0
1647479700000|2022-03-17 01:15:00|480.71|478.71|480.26|478.26|480.71|478.71|480.26|478.26|0
1647479710000|2022-03-17 01:15:10|480.63|478.63|480.9|478.9|480.9|478.9|480.63|478.63|0
1647479720000|2022-03-17 01:15:20|480.71|478.71|481.27|479.27|481.27|479.27|480.71|478.71|0
1647479730000|2022-03-17 01:15:30|481.18|479.18|480.71|478.71|481.18|479.18|480.71|478.71|0
1647479740000|2022-03-17 01:15:40|480.9|478.9|481.08|479.08|481.08|479.08|480.71|478.71|0
1647479750000|2022-03-17 01:15:50|481.27|479.27|480.71|478.71|481.27|479.27|480.71|478.71|0
1647479760000|2022-03-17 01:16:00|480.35|478.35|480.35|478.35|480.35|478.35|480.35|478.35|0
1647479770000|2022-03-17 01:16:10|480.53|478.53|480.16|478.16|480.53|478.53|480.16|478.16|0
1647479780000|2022-03-17 01:16:20|480.26|478.26|480.35|478.35|480.35|478.35|480.26|478.26|0
1647479790000|2022-03-17 01:16:30|480.71|478.71|480.9|478.9|481.08|479.08|480.71|478.71|0
1647479800000|2022-03-17 01:16:40|481.27|479.27|481.45|479.45|481.45|479.45|481.08|479.08|0
1647479810000|2022-03-17 01:16:50|481.82|479.82|482|480|482|480|481.82|479.82|0
1647479820000|2022-03-17 01:17:00|481.63|479.63|481.08|479.08|481.63|479.63|480.9|478.9|0
1647479830000|2022-03-17 01:17:10|480.35|478.35|480.71|478.71|480.71|478.71|480.35|478.35|0
1647479840000|2022-03-17 01:17:20|480.53|478.53|480.35|478.35|480.53|478.53|480.26|478.26|0
1647479850000|2022-03-17 01:17:30|480.07|478.07|480.07|478.07|480.07|478.07|480.07|478.07|0
1647479860000|2022-03-17 01:17:40|479.98|477.98|479.79|477.79|479.98|477.98|479.79|477.79|0
1647479870000|2022-03-17 01:17:50|479.61|477.61|479.61|477.61|479.79|477.79|479.61|477.61|0
1647479880000|2022-03-17 01:18:00|479.98|477.98|480.16|478.16|480.16|478.16|479.98|477.98|0
1647479890000|2022-03-17 01:18:10|479.98|477.98|479.98|477.98|479.98|477.98|479.98|477.98|0
1647479900000|2022-03-17 01:18:20|480.16|478.16|480.16|478.16|480.16|478.16|480.07|478.07|0
1647479910000|2022-03-17 01:18:30|479.98|477.98|479.98|477.98|479.98|477.98|479.98|477.98|0
1647479920000|2022-03-17 01:18:40|480.07|478.07|480.34|478.34|480.53|478.53|480.07|478.07|0
1647479930000|2022-03-17 01:18:50|480.26|478.26|480.34|478.34|480.34|478.34|480.16|478.16|0
1647479940000|2022-03-17 01:19:00|480.26|478.26|480.53|478.53|480.53|478.53|480.26|478.26|0
1647479950000|2022-03-17 01:19:10|480.71|478.71|480.44|478.44|480.71|478.71|480.44|478.44|0
1647479960000|2022-03-17 01:19:20|480.34|478.34|480.34|478.34|480.34|478.34|480.26|478.26|0
1647479980000|2022-03-17 01:19:40|480.16|478.16|480.34|478.34|480.44|478.44|480.16|478.16|0
1647479990000|2022-03-17 01:19:50|480.53|478.53|480.53|478.53|480.53|478.53|480.53|478.53|0
1647480000000|2022-03-17 01:20:00|480.44|478.44|480.07|478.07|480.44|478.44|480.07|478.07|0
1647480010000|2022-03-17 01:20:10|479.7|477.7|479.79|477.79|479.79|477.79|479.61|477.61|0
1647480020000|2022-03-17 01:20:20|479.61|477.61|479.61|477.61|479.7|477.7|479.61|477.61|0
1647480030000|2022-03-17 01:20:30|479.79|477.79|479.79|477.79|480.07|478.07|479.79|477.79|0
1647480040000|2022-03-17 01:20:40|479.89|477.89|479.79|477.79|479.98|477.98|479.79|477.79|0
1647480050000|2022-03-17 01:20:50|479.98|477.98|479.79|477.79|479.98|477.98|479.79|477.79|0
1647480060000|2022-03-17 01:21:00|479.61|477.61|479.43|477.43|479.7|477.7|479.43|477.43|0
1647480070000|2022-03-17 01:21:10|479.61|477.61|479.89|477.89|479.89|477.89|479.61|477.61|0
1647480080000|2022-03-17 01:21:20|479.79|477.79|479.98|477.98|479.98|477.98|479.7|477.7|0
1647480090000|2022-03-17 01:21:30|480.07|478.07|480.16|478.16|480.34|478.34|480.07|478.07|0
1647480100000|2022-03-17 01:21:40|480.34|478.34|480.62|478.62|480.71|478.71|480.34|478.34|0
1647480110000|2022-03-17 01:21:50|480.71|478.71|480.9|478.9|480.9|478.9|480.71|478.71|0
1647480120000|2022-03-17 01:22:00|481.08|479.08|480.53|478.53|481.08|479.08|480.53|478.53|0
1647480130000|2022-03-17 01:22:10|480.62|478.62|480.34|478.34|480.71|478.71|480.34|478.34|0
1647480140000|2022-03-17 01:22:20|480.53|478.53|480.26|478.26|480.53|478.53|480.26|478.26|0
1647480150000|2022-03-17 01:22:30|480.34|478.34|480.16|478.16|480.34|478.34|480.07|478.07|0
1647480170000|2022-03-17 01:22:50|479.79|477.79|479.79|477.79|479.79|477.79|479.79|477.79|0
1647480180000|2022-03-17 01:23:00|479.98|477.98|479.98|477.98|479.98|477.98|479.79|477.79|0
1647480190000|2022-03-17 01:23:10|479.89|477.89|479.98|477.98|480.16|478.16|479.79|477.79|0
1647480200000|2022-03-17 01:23:20|480.16|478.16|479.61|477.61|480.16|478.16|479.61|477.61|0
1647480210000|2022-03-17 01:23:30|479.7|477.7|479.98|477.98|479.98|477.98|479.7|477.7|0
1647480220000|2022-03-17 01:23:40|479.89|477.89|479.98|477.98|479.98|477.98|479.89|477.89|0
1647480230000|2022-03-17 01:23:50|479.79|477.79|479.98|477.98|479.98|477.98|479.79|477.79|0
1647480240000|2022-03-17 01:24:00|479.89|477.89|480.16|478.16|480.16|478.16|479.89|477.89|0
1647480250000|2022-03-17 01:24:10|480.25|478.25|481.54|479.54|481.54|479.54|480.16|478.16|0
1647480260000|2022-03-17 01:24:20|481.26|479.26|481.26|479.26|481.26|479.26|481.17|479.17|0
1647480270000|2022-03-17 01:24:30|481.36|479.36|481.63|479.63|481.63|479.63|481.36|479.36|0
1647480280000|2022-03-17 01:24:40|481.82|479.82|481.73|479.73|481.82|479.82|481.73|479.73|0
1647480290000|2022-03-17 01:24:50|481.82|479.82|481.82|479.82|482|480|481.82|479.82|0
1647480300000|2022-03-17 01:25:00|482.18|480.18|481.91|479.91|482.37|480.37|481.91|479.91|0
1647480310000|2022-03-17 01:25:10|482|480|482.18|480.18|482.37|480.37|482|480|0
1647480320000|2022-03-17 01:25:20|481.81|479.81|482.18|480.18|482.18|480.18|481.81|479.81|0
1647480330000|2022-03-17 01:25:30|482.37|480.37|482.18|480.18|482.37|480.37|482.18|480.18|0
1647480340000|2022-03-17 01:25:40|482.09|480.09|482.55|480.55|482.55|480.55|482.09|480.09|0
1647480350000|2022-03-17 01:25:50|482.37|480.37|482.46|480.46|482.46|480.46|482|480|0
1647480360000|2022-03-17 01:26:00|482.37|480.37|482.55|480.55|482.55|480.55|482.37|480.37|0
1647480370000|2022-03-17 01:26:10|482.74|480.74|482.74|480.74|482.74|480.74|482.65|480.65|0
1647480380000|2022-03-17 01:26:20|483.29|481.29|483.29|481.29|483.29|481.29|483.1|481.1|0
1647480390000|2022-03-17 01:26:30|483.39|481.39|483.47|481.47|483.47|481.47|483.39|481.39|0
1647480400000|2022-03-17 01:26:40|483.84|481.84|483.29|481.29|483.84|481.84|483.29|481.29|0
1647480410000|2022-03-17 01:26:50|484.21|482.21|484.03|482.03|484.21|482.21|483.94|481.94|0
1647480420000|2022-03-17 01:27:00|484.21|482.21|484.21|482.21|484.21|482.21|484.03|482.03|0
1647480430000|2022-03-17 01:27:10|484.31|482.31|483.84|481.84|484.31|482.31|483.66|481.66|0
1647480440000|2022-03-17 01:27:20|483.66|481.66|483.47|481.47|483.66|481.66|483.38|481.38|0
1647480450000|2022-03-17 01:27:30|483.66|481.66|483.47|481.47|483.66|481.66|483.47|481.47|0
1647480460000|2022-03-17 01:27:40|483.29|481.29|483.47|481.47|483.47|481.47|483.29|481.29|0
1647480470000|2022-03-17 01:27:50|483.29|481.29|483.1|481.1|483.29|481.29|482.92|480.92|0
1647480480000|2022-03-17 01:28:00|482.92|480.92|482.74|480.74|482.92|480.92|482.74|480.74|0
1647480490000|2022-03-17 01:28:10|482.55|480.55|483.1|481.1|483.1|481.1|482.55|480.55|0
1647480500000|2022-03-17 01:28:20|482.92|480.92|483.66|481.66|483.66|481.66|482.92|480.92|0
1647480510000|2022-03-17 01:28:30|484.03|482.03|484.4|482.4|484.4|482.4|484.03|482.03|0
1647480520000|2022-03-17 01:28:40|484.03|482.03|483.84|481.84|484.03|482.03|483.84|481.84|0
1647480530000|2022-03-17 01:28:50|484.03|482.03|483.84|481.84|484.03|482.03|483.84|481.84|0
1647480540000|2022-03-17 01:29:00|484.03|482.03|484.12|482.12|484.4|482.4|484.03|482.03|0
1647480550000|2022-03-17 01:29:10|484.4|482.4|484.21|482.21|484.49|482.49|484.21|482.21|0
1647480560000|2022-03-17 01:29:20|484.12|482.12|484.4|482.4|484.49|482.49|484.12|482.12|0
1647480570000|2022-03-17 01:29:30|484.58|482.58|485.23|483.23|485.23|483.23|484.58|482.58|0
1647480580000|2022-03-17 01:29:40|484.95|482.95|485.23|483.23|485.23|483.23|484.95|482.95|0
1647480590000|2022-03-17 01:29:50|485.69|483.69|485.69|483.69|485.69|483.69|485.42|483.42|0
1647480600000|2022-03-17 01:30:00|485.5|483.5|485.5|483.5|485.69|483.69|485.5|483.5|0
1647480610000|2022-03-17 01:30:10|485.87|483.87|485.5|483.5|485.87|483.87|485.5|483.5|0
1647480620000|2022-03-17 01:30:20|485.42|483.42|485.69|483.69|485.69|483.69|485.42|483.42|0
1647480630000|2022-03-17 01:30:30|485.87|483.87|485.87|483.87|486.06|484.06|485.87|483.87|0
1647480640000|2022-03-17 01:30:40|485.79|483.79|485.69|483.69|485.79|483.79|485.69|483.69|0
1647480650000|2022-03-17 01:30:50|485.5|483.5|484.58|482.58|485.5|483.5|484.58|482.58|0
1647480660000|2022-03-17 01:31:00|484.76|482.76|483.94|481.94|484.76|482.76|483.94|481.94|0
1647480670000|2022-03-17 01:31:10|483.84|481.84|483.84|481.84|483.84|481.84|483.66|481.66|0
1647480680000|2022-03-17 01:31:20|483.66|481.66|483.47|481.47|483.66|481.66|483.47|481.47|0
1647480690000|2022-03-17 01:31:30|483.29|481.29|482.73|480.73|483.29|481.29|482.73|480.73|0
1647480700000|2022-03-17 01:31:40|482.65|480.65|482.73|480.73|483.01|481.01|482.65|480.65|0
1647480710000|2022-03-17 01:31:50|482.83|480.83|483.1|481.1|483.1|481.1|482.83|480.83|0
1647480720000|2022-03-17 01:32:00|482.92|480.92|482.83|480.83|483.01|481.01|482.83|480.83|0
1647480730000|2022-03-17 01:32:10|482.73|480.73|482.73|480.73|483.01|481.01|482.73|480.73|0
1647480740000|2022-03-17 01:32:20|482.83|480.83|482.92|480.92|483.01|481.01|482.73|480.73|0
1647480750000|2022-03-17 01:32:30|483.01|481.01|483.29|481.29|483.29|481.29|482.92|480.92|0
1647480760000|2022-03-17 01:32:40|483.38|481.38|483.47|481.47|483.66|481.66|483.38|481.38|0
1647480770000|2022-03-17 01:32:50|483.94|481.94|484.21|482.21|484.21|482.21|483.94|481.94|0
1647480780000|2022-03-17 01:33:00|484.03|482.03|483.47|481.47|484.03|482.03|483.47|481.47|0
1647480790000|2022-03-17 01:33:10|483.29|481.29|483.1|481.1|483.38|481.38|483.1|481.1|0
1647480800000|2022-03-17 01:33:20|482.92|480.92|482.92|480.92|482.92|480.92|482.92|480.92|0
1647480810000|2022-03-17 01:33:30|483.1|481.1|483.1|481.1|483.1|481.1|483.1|481.1|0
1647480820000|2022-03-17 01:33:40|483.29|481.29|483.47|481.47|483.47|481.47|483.29|481.29|0
1647480830000|2022-03-17 01:33:50|483.66|481.66|483.66|481.66|483.66|481.66|483.57|481.57|0
1647480840000|2022-03-17 01:34:00|483.47|481.47|483.84|481.84|483.84|481.84|483.47|481.47|0
1647480850000|2022-03-17 01:34:10|484.21|482.21|484.12|482.12|484.21|482.21|484.12|482.12|0
1647480860000|2022-03-17 01:34:20|484.02|482.02|484.21|482.21|484.21|482.21|484.02|482.02|0
1647480870000|2022-03-17 01:34:30|484.31|482.31|484.02|482.02|484.31|482.31|484.02|482.02|0
1647480880000|2022-03-17 01:34:40|483.66|481.66|483.57|481.57|483.66|481.66|483.47|481.47|0
1647480890000|2022-03-17 01:34:50|483.66|481.66|483.66|481.66|483.84|481.84|483.66|481.66|0
1647480900000|2022-03-17 01:35:00|483.75|481.75|483.94|481.94|483.94|481.94|483.66|481.66|0
1647480910000|2022-03-17 01:35:10|484.58|482.58|484.21|482.21|484.58|482.58|484.21|482.21|0
1647480920000|2022-03-17 01:35:20|484.39|482.39|484.39|482.39|484.39|482.39|484.39|482.39|0
1647480930000|2022-03-17 01:35:30|484.58|482.58|484.95|482.95|485.04|483.04|484.58|482.58|0
1647480940000|2022-03-17 01:35:40|485.13|483.13|485.5|483.5|485.5|483.5|485.13|483.13|0
1647480950000|2022-03-17 01:35:50|485.69|483.69|485.69|483.69|485.69|483.69|485.69|483.69|0
1647480960000|2022-03-17 01:36:00|485.5|483.5|484.95|482.95|485.5|483.5|484.95|482.95|0
1647480970000|2022-03-17 01:36:10|484.76|482.76|484.67|482.67|484.76|482.76|484.02|482.02|0
1647480980000|2022-03-17 01:36:20|484.58|482.58|484.86|482.86|484.86|482.86|484.39|482.39|0
1647480990000|2022-03-17 01:36:30|484.67|482.67|484.67|482.67|484.67|482.67|484.58|482.58|0
1647481000000|2022-03-17 01:36:40|485.13|483.13|485.23|483.23|485.32|483.32|485.13|483.13|0
1647481010000|2022-03-17 01:36:50|485.41|483.41|485.69|483.69|485.69|483.69|485.41|483.41|0
1647481020000|2022-03-17 01:37:00|485.23|483.23|485.69|483.69|485.69|483.69|485.13|483.13|0
1647481030000|2022-03-17 01:37:10|486.06|484.06|485.97|483.97|486.06|484.06|485.97|483.97|0
1647481040000|2022-03-17 01:37:20|485.69|483.69|485.32|483.32|485.69|483.69|485.32|483.32|0
1647481050000|2022-03-17 01:37:30|485.13|483.13|485.23|483.23|485.23|483.23|485.04|483.04|0
1647481060000|2022-03-17 01:37:40|485.41|483.41|485.5|483.5|485.5|483.5|485.32|483.32|0
1647481070000|2022-03-17 01:37:50|485.41|483.41|485.5|483.5|485.5|483.5|485.41|483.41|0
1647481080000|2022-03-17 01:38:00|485.13|483.13|485.69|483.69|485.69|483.69|485.13|483.13|0
1647481090000|2022-03-17 01:38:10|485.78|483.78|485.32|483.32|485.78|483.78|485.32|483.32|0
1647481100000|2022-03-17 01:38:20|485.5|483.5|485.41|483.41|485.5|483.5|485.41|483.41|0
1647481110000|2022-03-17 01:38:30|485.23|483.23|485.13|483.13|485.23|483.23|484.95|482.95|0
1647481120000|2022-03-17 01:38:40|484.76|482.76|485.13|483.13|485.13|483.13|484.76|482.76|0
1647481130000|2022-03-17 01:38:50|485.32|483.32|485.32|483.32|485.5|483.5|485.32|483.32|0
1647481140000|2022-03-17 01:39:00|485.6|483.6|485.87|483.87|485.87|483.87|485.5|483.5|0
1647481150000|2022-03-17 01:39:10|486.06|484.06|486.43|484.43|486.43|484.43|486.06|484.06|0
1647481160000|2022-03-17 01:39:20|486.71|484.71|486.43|484.43|486.8|484.8|486.43|484.43|0
1647481170000|2022-03-17 01:39:30|486.34|484.34|486.8|484.8|486.8|484.8|486.34|484.34|0
1647481180000|2022-03-17 01:39:40|487.35|485.35|487.54|485.54|487.54|485.54|487.35|485.35|0
1647481190000|2022-03-17 01:39:50|489.02|487.02|489.39|487.39|489.58|487.58|489.02|487.02|0
1647481200000|2022-03-17 01:40:00|489.3|487.3|489.58|487.58|489.95|487.95|489.3|487.3|0
1647481210000|2022-03-17 01:40:10|489.86|487.86|487.82|485.82|489.86|487.86|487.82|485.82|0
1647481220000|2022-03-17 01:40:20|487.72|485.72|487.82|485.82|488.09|486.09|487.72|485.72|0
1647481230000|2022-03-17 01:40:30|487.72|485.72|486.89|484.89|487.72|485.72|486.89|484.89|0
1647481240000|2022-03-17 01:40:40|487.17|485.17|487.17|485.17|487.17|485.17|487.17|485.17|0
1647481250000|2022-03-17 01:40:50|487.35|485.35|487.08|485.08|487.35|485.35|486.98|484.98|0
1647481260000|2022-03-17 01:41:00|487.17|485.17|487.26|485.26|487.26|485.26|487.17|485.17|0
1647481270000|2022-03-17 01:41:10|486.98|484.98|487.17|485.17|487.17|485.17|486.98|484.98|0
1647481280000|2022-03-17 01:41:20|487.82|485.82|487.72|485.72|487.91|485.91|487.72|485.72|0
1647481290000|2022-03-17 01:41:30|488.28|486.28|487.91|485.91|488.28|486.28|487.82|485.82|0
1647481300000|2022-03-17 01:41:40|488.09|486.09|487.91|485.91|488.09|486.09|487.91|485.91|0
1647481310000|2022-03-17 01:41:50|487.72|485.72|486.8|484.8|487.72|485.72|486.8|484.8|0
1647481320000|2022-03-17 01:42:00|486.61|484.61|487.54|485.54|487.72|485.72|486.61|484.61|0
1647481330000|2022-03-17 01:42:10|487.82|485.82|487.72|485.72|487.82|485.82|487.54|485.54|0
1647481340000|2022-03-17 01:42:20|487.82|485.82|489.02|487.02|489.02|487.02|487.72|485.72|0
1647481350000|2022-03-17 01:42:30|489.21|487.21|488.84|486.84|489.21|487.21|488.84|486.84|0
1647481360000|2022-03-17 01:42:40|488.65|486.65|488.09|486.09|488.65|486.65|488.09|486.09|0
1647481370000|2022-03-17 01:42:50|488.28|486.28|488.09|486.09|488.28|486.28|487.91|485.91|0
1647481380000|2022-03-17 01:43:00|487.91|485.91|488.09|486.09|488.09|486.09|487.72|485.72|0
1647481390000|2022-03-17 01:43:10|488|486|487.91|485.91|488|486|487.72|485.72|0
1647481400000|2022-03-17 01:43:20|488.09|486.09|488.09|486.09|488.46|486.46|487.91|485.91|0
1647481410000|2022-03-17 01:43:30|488.28|486.28|488.46|486.46|488.46|486.46|488.28|486.28|0
1647481420000|2022-03-17 01:43:40|488.37|486.37|488.28|486.28|488.37|486.37|488.28|486.28|0
1647481430000|2022-03-17 01:43:50|488.09|486.09|488.09|486.09|488.28|486.28|488.09|486.09|0
1647481440000|2022-03-17 01:44:00|488|486|488.09|486.09|488.09|486.09|487.91|485.91|0
1647481450000|2022-03-17 01:44:10|488.19|486.19|488.09|486.09|488.28|486.28|488.09|486.09|0
1647481460000|2022-03-17 01:44:20|487.91|485.91|487.72|485.72|487.91|485.91|487.72|485.72|0
1647481470000|2022-03-17 01:44:30|487.54|485.54|487.72|485.72|487.72|485.72|487.54|485.54|0
1647481480000|2022-03-17 01:44:40|487.63|485.63|487.54|485.54|487.82|485.82|487.54|485.54|0
1647481490000|2022-03-17 01:44:50|487.35|485.35|487.72|485.72|487.72|485.72|487.35|485.35|0
1647481500000|2022-03-17 01:45:00|487.63|485.63|487.54|485.54|487.72|485.72|487.54|485.54|0
1647481510000|2022-03-17 01:45:10|487.63|485.63|487.17|485.17|487.63|485.63|487.17|485.17|0
1647481520000|2022-03-17 01:45:20|487.35|485.35|486.98|484.98|487.35|485.35|486.98|484.98|0
1647481530000|2022-03-17 01:45:30|487.17|485.17|487.54|485.54|487.54|485.54|486.98|484.98|0
1647481540000|2022-03-17 01:45:40|487.35|485.35|487.63|485.63|487.72|485.72|487.35|485.35|0
1647481550000|2022-03-17 01:45:50|487.72|485.72|487.82|485.82|487.82|485.82|487.72|485.72|0
1647481560000|2022-03-17 01:46:00|487.91|485.91|487.72|485.72|487.91|485.91|487.54|485.54|0
1647481570000|2022-03-17 01:46:10|487.54|485.54|487.54|485.54|487.54|485.54|487.54|485.54|0
1647481580000|2022-03-17 01:46:20|487.63|485.63|488.28|486.28|488.28|486.28|487.63|485.63|0
1647481590000|2022-03-17 01:46:30|488.56|486.56|488.37|486.37|488.56|486.56|488.09|486.09|0
1647481600000|2022-03-17 01:46:40|488.28|486.28|488.28|486.28|488.46|486.46|488.28|486.28|0
1647481610000|2022-03-17 01:46:50|488.37|486.37|488|486|488.37|486.37|488|486|0
1647481620000|2022-03-17 01:47:00|488.09|486.09|488.37|486.37|488.37|486.37|488.09|486.09|0
1647481630000|2022-03-17 01:47:10|488.28|486.28|488.65|486.65|488.65|486.65|488.28|486.28|0
1647481640000|2022-03-17 01:47:20|488.46|486.46|488.37|486.37|488.46|486.46|488.37|486.37|0
1647481650000|2022-03-17 01:47:30|488.46|486.46|488.09|486.09|488.65|486.65|488.09|486.09|0
1647481660000|2022-03-17 01:47:40|487.91|485.91|488.09|486.09|488.09|486.09|487.91|485.91|0
1647481670000|2022-03-17 01:47:50|487.91|485.91|488.09|486.09|488.09|486.09|487.91|485.91|0
1647481680000|2022-03-17 01:48:00|488.19|486.19|488.83|486.83|488.83|486.83|487.91|485.91|0
1647481690000|2022-03-17 01:48:10|488.74|486.74|488.83|486.83|488.93|486.93|488.65|486.65|0
1647481700000|2022-03-17 01:48:20|488.93|486.93|488.83|486.83|488.93|486.93|488.83|486.83|0
1647481710000|2022-03-17 01:48:30|488.74|486.74|488.83|486.83|488.83|486.83|488.46|486.46|0
1647481720000|2022-03-17 01:48:40|489.02|487.02|489.02|487.02|489.12|487.12|489.02|487.02|0
1647481730000|2022-03-17 01:48:50|489.12|487.12|488.83|486.83|489.12|487.12|488.83|486.83|0
1647481740000|2022-03-17 01:49:00|488.46|486.46|488.28|486.28|488.46|486.46|488.28|486.28|0
1647481750000|2022-03-17 01:49:10|488.46|486.46|488.19|486.19|488.46|486.46|488.19|486.19|0
1647481760000|2022-03-17 01:49:20|488.46|486.46|488.46|486.46|488.65|486.65|488.46|486.46|0
1647481770000|2022-03-17 01:49:30|489.02|487.02|488.93|486.93|489.02|487.02|488.83|486.83|0
1647481780000|2022-03-17 01:49:40|489.02|487.02|488.93|486.93|489.02|487.02|488.93|486.93|0
1647481790000|2022-03-17 01:49:50|488.65|486.65|489.2|487.2|489.2|487.2|488.65|486.65|0
1647481800000|2022-03-17 01:50:00|489.02|487.02|489.3|487.3|489.39|487.39|488.93|486.93|0
1647481810000|2022-03-17 01:50:10|489.39|487.39|489.39|487.39|489.39|487.39|489.39|487.39|0
1647481820000|2022-03-17 01:50:20|489.3|487.3|489.3|487.3|489.3|487.3|489.11|487.11|0
1647481830000|2022-03-17 01:50:30|489.39|487.39|489.2|487.2|489.39|487.39|489.02|487.02|0
1647481840000|2022-03-17 01:50:40|489.39|487.39|489.49|487.49|489.58|487.58|489.39|487.39|0
1647481850000|2022-03-17 01:50:50|489.39|487.39|489.57|487.57|489.58|487.58|489.39|487.39|0
1647481860000|2022-03-17 01:51:00|489.76|487.76|490.32|488.32|490.32|488.32|489.76|487.76|0
1647481870000|2022-03-17 01:51:10|490.97|488.97|491.25|489.25|491.43|489.43|490.88|488.88|0
1647481880000|2022-03-17 01:51:20|491.43|489.43|491.81|489.81|491.81|489.81|491.43|489.43|0
1647481890000|2022-03-17 01:51:30|491.62|489.62|491.9|489.9|491.9|489.9|491.62|489.62|0
1647481900000|2022-03-17 01:51:40|491.99|489.99|491.81|489.81|491.99|489.99|491.81|489.81|0
1647481910000|2022-03-17 01:51:50|491.9|489.9|491.81|489.81|491.99|489.99|491.81|489.81|0
1647481920000|2022-03-17 01:52:00|492.18|490.18|492.28|490.28|492.28|490.28|491.99|489.99|0
1647481930000|2022-03-17 01:52:10|492.36|490.36|491.99|489.99|492.36|490.36|491.81|489.81|0
1647481940000|2022-03-17 01:52:20|491.81|489.81|491.99|489.99|491.99|489.99|491.81|489.81|0
1647481950000|2022-03-17 01:52:30|491.81|489.81|491.81|489.81|491.99|489.99|491.81|489.81|0
1647481960000|2022-03-17 01:52:40|491.62|489.62|490.88|488.88|491.62|489.62|490.88|488.88|0
1647481970000|2022-03-17 01:52:50|491.06|489.06|491.06|489.06|491.06|489.06|491.06|489.06|0
1647481980000|2022-03-17 01:53:00|491.25|489.25|491.81|489.81|491.81|489.81|491.25|489.25|0
1647481990000|2022-03-17 01:53:10|491.99|489.99|492.36|490.36|492.55|490.55|491.81|489.81|0
1647482000000|2022-03-17 01:53:20|491.99|489.99|492.36|490.36|492.36|490.36|491.99|489.99|0
1647482010000|2022-03-17 01:53:30|492.18|490.18|492.46|490.46|492.46|490.46|492.18|490.18|0
1647482020000|2022-03-17 01:53:40|492.55|490.55|493.3|491.3|493.48|491.48|492.55|490.55|0
1647482030000|2022-03-17 01:53:50|493.11|491.11|493.39|491.39|493.39|491.39|493.11|491.11|0
1647482040000|2022-03-17 01:54:00|492.92|490.92|492.83|490.83|493.39|491.39|492.83|490.83|0
1647482050000|2022-03-17 01:54:10|493.02|491.02|493.11|491.11|493.21|491.21|493.02|491.02|0
1647482060000|2022-03-17 01:54:20|493.21|491.21|493.21|491.21|493.21|491.21|493.11|491.11|0
1647482070000|2022-03-17 01:54:30|492.92|490.92|492.92|490.92|492.92|490.92|492.74|490.74|0
1647482080000|2022-03-17 01:54:40|493.02|491.02|492.74|490.74|493.02|491.02|492.74|490.74|0
1647482090000|2022-03-17 01:54:50|492.92|490.92|492.55|490.55|492.92|490.92|492.36|490.36|0
1647482100000|2022-03-17 01:55:00|492.46|490.46|492.18|490.18|492.46|490.46|491.99|489.99|0
1647482110000|2022-03-17 01:55:10|492.55|490.55|492.55|490.55|492.92|490.92|492.46|490.46|0
1647482120000|2022-03-17 01:55:20|492.36|490.36|492.36|490.36|492.36|490.36|492.36|490.36|0
1647482130000|2022-03-17 01:55:30|492.18|490.18|492.27|490.27|492.27|490.27|492.18|490.18|0
1647482140000|2022-03-17 01:55:40|492.18|490.18|492.09|490.09|492.27|490.27|491.99|489.99|0
1647482150000|2022-03-17 01:55:50|492.18|490.18|491.99|489.99|492.18|490.18|491.99|489.99|0
1647482160000|2022-03-17 01:56:00|491.62|489.62|491.62|489.62|491.62|489.62|491.25|489.25|0
1647482170000|2022-03-17 01:56:10|491.43|489.43|491.25|489.25|491.43|489.43|491.06|489.06|0
1647482180000|2022-03-17 01:56:20|491.06|489.06|491.06|489.06|491.06|489.06|491.06|489.06|0
1647482190000|2022-03-17 01:56:30|490.87|488.87|490.32|488.32|490.87|488.87|490.32|488.32|0
1647482200000|2022-03-17 01:56:40|490.13|488.13|490.13|488.13|490.13|488.13|489.94|487.94|0
1647482210000|2022-03-17 01:56:50|489.94|487.94|489.76|487.76|489.94|487.94|489.76|487.76|0
1647482220000|2022-03-17 01:57:00|489.94|487.94|490.04|488.04|490.04|488.04|489.94|487.94|0
1647482230000|2022-03-17 01:57:10|490.13|488.13|490.04|488.04|490.13|488.13|490.04|488.04|0
1647482240000|2022-03-17 01:57:20|490.13|488.13|490.23|488.23|490.32|488.32|490.13|488.13|0
1647482250000|2022-03-17 01:57:30|490.32|488.32|490.23|488.23|490.32|488.32|490.13|488.13|0
1647482260000|2022-03-17 01:57:40|490.13|488.13|490.32|488.32|490.32|488.32|489.94|487.94|0
1647482270000|2022-03-17 01:57:50|490.23|488.23|489.39|487.39|490.23|488.23|489.39|487.39|0
1647482280000|2022-03-17 01:58:00|489.48|487.48|489.85|487.85|489.85|487.85|489.48|487.48|0
1647482290000|2022-03-17 01:58:10|489.94|487.94|490.13|488.13|490.13|488.13|489.76|487.76|0
1647482300000|2022-03-17 01:58:20|489.94|487.94|489.85|487.85|489.94|487.94|489.76|487.76|0
1647482310000|2022-03-17 01:58:30|489.76|487.76|489.48|487.48|489.76|487.76|489.48|487.48|0
1647482320000|2022-03-17 01:58:40|489.57|487.57|489.11|487.11|489.57|487.57|488.83|486.83|0
1647482330000|2022-03-17 01:58:50|489.02|487.02|488.64|486.64|489.02|487.02|488.64|486.64|0
1647482340000|2022-03-17 01:59:00|488.37|486.37|488.83|486.83|488.83|486.83|488.37|486.37|0
1647482350000|2022-03-17 01:59:10|488.64|486.64|488.37|486.37|488.64|486.64|488.37|486.37|0
1647482360000|2022-03-17 01:59:20|488.64|486.64|489.02|487.02|489.02|487.02|488.64|486.64|0
1647482370000|2022-03-17 01:59:30|489.2|487.2|489.39|487.39|489.39|487.39|489.2|487.2|0
1647482380000|2022-03-17 01:59:40|489.76|487.76|489.94|487.94|490.13|488.13|489.76|487.76|0
1647482390000|2022-03-17 01:59:50|489.67|487.67|489.39|487.39|489.76|487.76|489.39|487.39|0
1647482400000|2022-03-17 02:00:00|489.3|487.3|489.57|487.57|489.57|487.57|489.3|487.3|0
1647482410000|2022-03-17 02:00:10|489.39|487.39|489.57|487.57|489.57|487.57|489.2|487.2|0
1647482420000|2022-03-17 02:00:20|489.76|487.76|489.94|487.94|489.94|487.94|489.76|487.76|0
1647482430000|2022-03-17 02:00:30|489.76|487.76|489.2|487.2|489.76|487.76|489.2|487.2|0
1647482440000|2022-03-17 02:00:40|489.11|487.11|489.01|487.01|489.11|487.11|489.01|487.01|0
1647482450000|2022-03-17 02:00:50|488.46|486.46|488.83|486.83|489.01|487.01|488.46|486.46|0
1647482460000|2022-03-17 02:01:00|489.76|487.76|489.94|487.94|489.94|487.94|489.76|487.76|0
1647482470000|2022-03-17 02:01:10|489.76|487.76|489.76|487.76|489.85|487.85|489.57|487.57|0
1647482480000|2022-03-17 02:01:20|489.57|487.57|489.85|487.85|489.85|487.85|489.39|487.39|0
1647482490000|2022-03-17 02:01:30|489.76|487.76|490.04|488.04|490.04|488.04|489.76|487.76|0
1647482500000|2022-03-17 02:01:40|490.31|488.31|490.31|488.31|490.5|488.5|490.31|488.31|0
1647482510000|2022-03-17 02:01:50|490.13|488.13|489.94|487.94|490.13|488.13|489.94|487.94|0
1647482520000|2022-03-17 02:02:00|489.76|487.76|489.57|487.57|489.76|487.76|489.57|487.57|0
1647482530000|2022-03-17 02:02:10|489.2|487.2|488.46|486.46|489.2|487.2|488.46|486.46|0
1647482540000|2022-03-17 02:02:20|488.64|486.64|488.64|486.64|488.64|486.64|488.64|486.64|0
1647482550000|2022-03-17 02:02:30|488.83|486.83|488.83|486.83|489.01|487.01|488.83|486.83|0
1647482560000|2022-03-17 02:02:40|488.64|486.64|489.64|487.64|489.82|487.82|488.64|486.64|0
1647482570000|2022-03-17 02:02:50|489.55|487.55|489.64|487.64|489.64|487.64|489.45|487.45|0
1647482580000|2022-03-17 02:03:00|489.27|487.27|489.27|487.27|489.45|487.45|489.27|487.27|0
1647482590000|2022-03-17 02:03:10|489.36|487.36|489.55|487.55|489.55|487.55|489.27|487.27|0
1647482600000|2022-03-17 02:03:20|489.27|487.27|488.99|486.99|489.27|487.27|488.99|486.99|0
1647482610000|2022-03-17 02:03:30|488.81|486.81|488.9|486.9|488.9|486.9|488.71|486.71|0
1647482620000|2022-03-17 02:03:40|488.53|486.53|488.53|486.53|488.62|486.62|488.53|486.53|0
1647482630000|2022-03-17 02:03:50|488.71|486.71|488.71|486.71|488.71|486.71|488.71|486.71|0
1647482640000|2022-03-17 02:04:00|488.9|486.9|488.71|486.71|488.9|486.9|488.71|486.71|0
1647482650000|2022-03-17 02:04:10|488.9|486.9|488.9|486.9|488.9|486.9|488.9|486.9|0
1647482660000|2022-03-17 02:04:20|488.99|486.99|488.9|486.9|488.99|486.99|488.9|486.9|0
1647482670000|2022-03-17 02:04:30|488.99|486.99|489.27|487.27|489.27|487.27|488.9|486.9|0
1647482680000|2022-03-17 02:04:40|489.08|487.08|489.18|487.18|489.18|487.18|489.08|487.08|0
1647482690000|2022-03-17 02:04:50|488.9|486.9|488.9|486.9|488.9|486.9|488.9|486.9|0
1647482700000|2022-03-17 02:05:00|488.71|486.71|489.36|487.36|489.36|487.36|488.71|486.71|0
1647482710000|2022-03-17 02:05:10|489.08|487.08|488.99|486.99|489.08|487.08|488.71|486.71|0
1647482720000|2022-03-17 02:05:20|488.81|486.81|489.18|487.18|489.18|487.18|488.81|486.81|0
1647482730000|2022-03-17 02:05:30|489.08|487.08|488.81|486.81|489.08|487.08|488.53|486.53|0
1647482740000|2022-03-17 02:05:40|488.71|486.71|488.71|486.71|488.9|486.9|488.71|486.71|0
1647482750000|2022-03-17 02:05:50|488.9|486.9|488.71|486.71|488.9|486.9|488.53|486.53|0
1647482760000|2022-03-17 02:06:00|488.53|486.53|488.71|486.71|488.71|486.71|488.53|486.53|0
1647482770000|2022-03-17 02:06:10|488.9|486.9|488.99|486.99|488.99|486.99|488.71|486.71|0
1647482780000|2022-03-17 02:06:20|489.08|487.08|489.55|487.55|489.55|487.55|489.08|487.08|0
1647482790000|2022-03-17 02:06:30|489.45|487.45|489.82|487.82|489.82|487.82|489.45|487.45|0
1647482800000|2022-03-17 02:06:40|489.92|487.92|489.82|487.82|490.01|488.01|489.82|487.82|0
1647482810000|2022-03-17 02:06:50|489.92|487.92|489.64|487.64|489.92|487.92|489.64|487.64|0
1647482820000|2022-03-17 02:07:00|489.55|487.55|489.82|487.82|489.82|487.82|489.08|487.08|0
1647482830000|2022-03-17 02:07:10|489.64|487.64|489.64|487.64|489.73|487.73|489.64|487.64|0
1647482840000|2022-03-17 02:07:20|489.73|487.73|489.55|487.55|489.73|487.73|489.55|487.55|0
1647482850000|2022-03-17 02:07:30|489.18|487.18|489.18|487.18|489.18|487.18|488.9|486.9|0
1647482860000|2022-03-17 02:07:40|489.27|487.27|489.36|487.36|489.45|487.45|489.27|487.27|0
1647482870000|2022-03-17 02:07:50|489.64|487.64|489.18|487.18|489.64|487.64|489.18|487.18|0
1647482880000|2022-03-17 02:08:00|489.27|487.27|489.36|487.36|489.36|487.36|489.27|487.27|0
1647482890000|2022-03-17 02:08:10|489.18|487.18|489.45|487.45|489.45|487.45|489.18|487.18|0
1647482900000|2022-03-17 02:08:20|489.27|487.27|489.08|487.08|489.27|487.27|489.08|487.08|0
1647482910000|2022-03-17 02:08:30|488.81|486.81|488.71|486.71|488.81|486.81|488.71|486.71|0
1647482920000|2022-03-17 02:08:40|488.81|486.81|488.9|486.9|488.99|486.99|488.81|486.81|0
1647482930000|2022-03-17 02:08:50|488.99|486.99|489.08|487.08|489.08|487.08|488.99|486.99|0
1647482940000|2022-03-17 02:09:00|489.27|487.27|488.9|486.9|489.45|487.45|488.9|486.9|0
1647482950000|2022-03-17 02:09:10|488.71|486.71|488.99|486.99|489.08|487.08|488.71|486.71|0
1647482960000|2022-03-17 02:09:20|489.08|487.08|488.9|486.9|489.08|487.08|488.9|486.9|0
1647482970000|2022-03-17 02:09:30|488.81|486.81|488.99|486.99|488.99|486.99|488.81|486.81|0
1647482980000|2022-03-17 02:09:40|488.9|486.9|489.08|487.08|489.18|487.18|488.9|486.9|0
1647482990000|2022-03-17 02:09:50|489.27|487.27|489.18|487.18|489.27|487.27|489.18|487.18|0
1647483000000|2022-03-17 02:10:00|488.99|486.99|489.45|487.45|489.64|487.64|488.99|486.99|0
1647483010000|2022-03-17 02:10:10|489.18|487.18|489.45|487.45|489.64|487.64|489.18|487.18|0
1647483020000|2022-03-17 02:10:20|489.73|487.73|489.27|487.27|489.73|487.73|489.27|487.27|0
1647483030000|2022-03-17 02:10:30|489.45|487.45|489.36|487.36|489.45|487.45|489.27|487.27|0
1647483040000|2022-03-17 02:10:40|489.27|487.27|489.27|487.27|489.36|487.36|489.27|487.27|0
1647483050000|2022-03-17 02:10:50|489.36|487.36|489.36|487.36|489.36|487.36|489.36|487.36|0
1647483060000|2022-03-17 02:11:00|489.45|487.45|489.18|487.18|489.45|487.45|489.08|487.08|0
1647483070000|2022-03-17 02:11:10|489.08|487.08|489.08|487.08|489.27|487.27|489.08|487.08|0
1647483080000|2022-03-17 02:11:20|488.52|486.52|488.52|486.52|488.52|486.52|488.52|486.52|0
1647483090000|2022-03-17 02:11:30|488.62|486.62|488.52|486.52|488.62|486.62|488.52|486.52|0
1647483100000|2022-03-17 02:11:40|488.34|486.34|488.34|486.34|488.34|486.34|488.15|486.15|0
1647483110000|2022-03-17 02:11:50|488.15|486.15|488.15|486.15|488.25|486.25|488.15|486.15|0
1647483120000|2022-03-17 02:12:00|487.97|485.97|487.78|485.78|487.97|485.97|487.78|485.78|0
1647483130000|2022-03-17 02:12:10|487.97|485.97|486.86|484.86|487.97|485.97|486.86|484.86|0
1647483140000|2022-03-17 02:12:20|487.23|485.23|486.49|484.49|487.23|485.23|486.49|484.49|0
1647483150000|2022-03-17 02:12:30|486.59|484.59|486.68|484.68|486.68|484.68|486.59|484.59|0
1647483160000|2022-03-17 02:12:40|487.05|485.05|486.49|484.49|487.05|485.05|486.49|484.49|0
1647483170000|2022-03-17 02:12:50|486.68|484.68|486.31|484.31|486.68|484.68|486.31|484.31|0
1647483180000|2022-03-17 02:13:00|486.49|484.49|486.12|484.12|486.49|484.49|486.12|484.12|0
1647483190000|2022-03-17 02:13:10|486.22|484.22|485.38|483.38|486.22|484.22|485.38|483.38|0
1647483200000|2022-03-17 02:13:20|485.57|483.57|486.68|484.68|486.68|484.68|485.57|483.57|0
1647483210000|2022-03-17 02:13:30|487.05|485.05|487.05|485.05|487.41|485.41|487.05|485.05|0
1647483220000|2022-03-17 02:13:40|486.86|484.86|486.49|484.49|486.86|484.86|486.49|484.49|0
1647483230000|2022-03-17 02:13:50|486.59|484.59|486.31|484.31|486.59|484.59|486.31|484.31|0
1647483240000|2022-03-17 02:14:00|486.49|484.49|487.05|485.05|487.05|485.05|486.49|484.49|0
1647483250000|2022-03-17 02:14:10|487.14|485.14|487.41|485.41|487.41|485.41|487.14|485.14|0
1647483260000|2022-03-17 02:14:20|487.6|485.6|486.96|484.96|487.6|485.6|486.96|484.96|0
1647483270000|2022-03-17 02:14:30|487.04|485.04|487.04|485.04|487.04|485.04|487.04|485.04|0
1647483280000|2022-03-17 02:14:40|487.23|485.23|487.23|485.23|487.23|485.23|487.04|485.04|0
1647483290000|2022-03-17 02:14:50|487.04|485.04|487.23|485.23|487.23|485.23|487.04|485.04|0
1647483300000|2022-03-17 02:15:00|487.04|485.04|487.04|485.04|487.04|485.04|486.86|484.86|0
1647483310000|2022-03-17 02:15:10|486.96|484.96|487.04|485.04|487.04|485.04|486.96|484.96|0
1647483320000|2022-03-17 02:15:20|487.14|485.14|487.04|485.04|487.14|485.14|487.04|485.04|0
1647483330000|2022-03-17 02:15:30|487.41|485.41|486.86|484.86|487.41|485.41|486.86|484.86|0
1647483340000|2022-03-17 02:15:40|486.77|484.77|487.04|485.04|487.04|485.04|486.68|484.68|0
1647483350000|2022-03-17 02:15:50|487.14|485.14|487.04|485.04|487.14|485.14|487.04|485.04|0
1647483360000|2022-03-17 02:16:00|487.23|485.23|487.23|485.23|487.23|485.23|487.14|485.14|0
1647483370000|2022-03-17 02:16:10|487.78|485.78|487.78|485.78|487.78|485.78|487.6|485.6|0
1647483380000|2022-03-17 02:16:20|488.15|486.15|488.34|486.34|488.34|486.34|488.15|486.15|0
1647483390000|2022-03-17 02:16:30|488.25|486.25|488.52|486.52|488.52|486.52|488.25|486.25|0
1647483400000|2022-03-17 02:16:40|488.34|486.34|488.34|486.34|488.34|486.34|488.34|486.34|0
1647483410000|2022-03-17 02:16:50|488.25|486.25|488.25|486.25|488.43|486.43|488.25|486.25|0
1647483420000|2022-03-17 02:17:00|488.15|486.15|488.06|486.06|488.25|486.25|488.06|486.06|0
1647483430000|2022-03-17 02:17:10|488.25|486.25|488.15|486.15|488.43|486.43|488.15|486.15|0
1647483440000|2022-03-17 02:17:20|488.34|486.34|488.52|486.52|488.52|486.52|488.34|486.34|0
1647483450000|2022-03-17 02:17:30|488.71|486.71|488.89|486.89|488.89|486.89|488.71|486.71|0
1647483460000|2022-03-17 02:17:40|488.71|486.71|488.43|486.43|488.71|486.71|488.34|486.34|0
1647483470000|2022-03-17 02:17:50|488.34|486.34|488.34|486.34|488.43|486.43|488.34|486.34|0
1647483480000|2022-03-17 02:18:00|488.15|486.15|488.06|486.06|488.15|486.15|487.97|485.97|0
1647483490000|2022-03-17 02:18:10|487.78|485.78|487.97|485.97|487.97|485.97|487.6|485.6|0
1647483500000|2022-03-17 02:18:20|487.88|485.88|487.51|485.51|487.88|485.88|487.51|485.51|0
1647483510000|2022-03-17 02:18:30|487.41|485.41|487.41|485.41|487.41|485.41|487.23|485.23|0
1647483520000|2022-03-17 02:18:40|487.32|485.32|487.6|485.6|487.6|485.6|487.32|485.32|0
1647483540000|2022-03-17 02:19:00|487.78|485.78|487.6|485.6|487.78|485.78|487.6|485.6|0
1647483550000|2022-03-17 02:19:10|487.41|485.41|487.41|485.41|487.6|485.6|487.41|485.41|0
1647483560000|2022-03-17 02:19:20|487.6|485.6|487.78|485.78|487.78|485.78|487.6|485.6|0
1647483570000|2022-03-17 02:19:30|487.6|485.6|487.97|485.97|487.97|485.97|487.6|485.6|0
1647483580000|2022-03-17 02:19:40|487.88|485.88|487.78|485.78|487.88|485.88|487.78|485.78|0
1647483590000|2022-03-17 02:19:50|487.88|485.88|487.78|485.78|487.88|485.88|487.78|485.78|0
1647483600000|2022-03-17 02:20:00|487.69|485.69|487.41|485.41|487.78|485.78|487.41|485.41|0
1647483610000|2022-03-17 02:20:10|487.51|485.51|487.69|485.69|487.69|485.69|487.51|485.51|0
1647483620000|2022-03-17 02:20:20|487.51|485.51|487.51|485.51|487.6|485.6|487.51|485.51|0
1647483630000|2022-03-17 02:20:30|487.41|485.41|487.32|485.32|487.41|485.41|487.23|485.23|0
1647483640000|2022-03-17 02:20:40|487.23|485.23|487.04|485.04|487.32|485.32|487.04|485.04|0
1647483650000|2022-03-17 02:20:50|486.95|484.95|486.95|484.95|487.04|485.04|486.95|484.95|0
1647483660000|2022-03-17 02:21:00|487.04|485.04|487.32|485.32|487.41|485.41|487.04|485.04|0
1647483670000|2022-03-17 02:21:10|487.04|485.04|487.04|485.04|487.04|485.04|487.04|485.04|0
1647483680000|2022-03-17 02:21:20|486.95|484.95|486.86|484.86|486.95|484.95|486.86|484.86|0
1647483690000|2022-03-17 02:21:30|486.49|484.49|486.58|484.58|486.58|484.58|486.4|484.4|0
1647483700000|2022-03-17 02:21:40|486.77|484.77|486.67|484.67|486.77|484.77|486.67|484.67|0
1647483710000|2022-03-17 02:21:50|486.86|484.86|486.86|484.86|486.86|484.86|486.86|484.86|0
1647483720000|2022-03-17 02:22:00|486.58|484.58|486.67|484.67|486.77|484.77|486.58|484.58|0
1647483730000|2022-03-17 02:22:10|486.58|484.58|486.86|484.86|486.86|484.86|486.58|484.58|0
1647483740000|2022-03-17 02:22:20|486.95|484.95|486.95|484.95|487.23|485.23|486.95|484.95|0
1647483750000|2022-03-17 02:22:30|487.04|485.04|486.95|484.95|487.04|485.04|486.86|484.86|0
1647483760000|2022-03-17 02:22:40|486.86|484.86|486.95|484.95|486.95|484.95|486.77|484.77|0
1647483770000|2022-03-17 02:22:50|486.77|484.77|486.67|484.67|486.86|484.86|486.67|484.67|0
1647483780000|2022-03-17 02:23:00|486.49|484.49|486.3|484.3|486.58|484.58|486.3|484.3|0
1647483790000|2022-03-17 02:23:10|486.12|484.12|486.49|484.49|486.49|484.49|485.93|483.93|0
1647483800000|2022-03-17 02:23:20|486.67|484.67|486.95|484.95|487.04|485.04|486.67|484.67|0
1647483810000|2022-03-17 02:23:30|487.04|485.04|487.23|485.23|487.23|485.23|487.04|485.04|0
1647483820000|2022-03-17 02:23:40|487.04|485.04|487.14|485.14|487.14|485.14|487.04|485.04|0
1647483830000|2022-03-17 02:23:50|487.23|485.23|487.14|485.14|487.23|485.23|487.04|485.04|0
1647483840000|2022-03-17 02:24:00|486.86|484.86|486.67|484.67|486.86|484.86|486.67|484.67|0
1647483850000|2022-03-17 02:24:10|486.86|484.86|486.86|484.86|486.86|484.86|486.86|484.86|0
1647483860000|2022-03-17 02:24:20|486.95|484.95|487.04|485.04|487.14|485.14|486.95|484.95|0
1647483870000|2022-03-17 02:24:30|486.86|484.86|486.4|484.4|486.86|484.86|486.4|484.4|0
1647483880000|2022-03-17 02:24:40|486.3|484.3|485.85|483.85|486.3|484.3|485.85|483.85|0
1647483890000|2022-03-17 02:24:50|485.66|483.66|485.93|483.93|486.03|484.03|485.66|483.66|0
1647483900000|2022-03-17 02:25:00|485.85|483.85|485.38|483.38|485.85|483.85|485.38|483.38|0
1647483910000|2022-03-17 02:25:10|485.56|483.56|485.56|483.56|485.56|483.56|485.38|483.38|0
1647483920000|2022-03-17 02:25:20|485.38|483.38|485.38|483.38|485.56|483.56|485.38|483.38|0
1647483930000|2022-03-17 02:25:30|485.2|483.2|485.2|483.2|485.29|483.29|485.01|483.01|0
1647483940000|2022-03-17 02:25:40|485.29|483.29|485.38|483.38|485.38|483.38|485.29|483.29|0
1647483950000|2022-03-17 02:25:50|485.11|483.11|485.01|483.01|485.11|483.11|485.01|483.01|0
1647483960000|2022-03-17 02:26:00|484.92|482.92|484.64|482.64|484.92|482.92|484.55|482.55|0
1647483970000|2022-03-17 02:26:10|484.74|482.74|484.83|482.83|484.83|482.83|484.74|482.74|0
1647483980000|2022-03-17 02:26:20|484.74|482.74|484.83|482.83|484.83|482.83|484.74|482.74|0
1647483990000|2022-03-17 02:26:30|484.74|482.74|485.2|483.2|485.2|483.2|484.64|482.64|0
1647484000000|2022-03-17 02:26:40|485.38|483.38|485.2|483.2|485.38|483.38|485.2|483.2|0
1647484010000|2022-03-17 02:26:50|485.29|483.29|485.38|483.38|485.38|483.38|485.29|483.29|0
1647484020000|2022-03-17 02:27:00|485.2|483.2|485.56|483.56|485.56|483.56|485.2|483.2|0
1647484030000|2022-03-17 02:27:10|485.75|483.75|486.03|484.03|486.03|484.03|485.75|483.75|0
1647484040000|2022-03-17 02:27:20|486.3|484.3|486.77|484.77|486.86|484.86|486.3|484.3|0
1647484050000|2022-03-17 02:27:30|486.67|484.67|486.58|484.58|486.67|484.67|486.58|484.58|0
1647484060000|2022-03-17 02:27:40|486.67|484.67|486.49|484.49|486.67|484.67|486.3|484.3|0
1647484070000|2022-03-17 02:27:50|486.58|484.58|486.49|484.49|486.58|484.58|486.49|484.49|0
1647484080000|2022-03-17 02:28:00|486.67|484.67|486.95|484.95|486.95|484.95|486.67|484.67|0
1647484090000|2022-03-17 02:28:10|487.41|485.41|487.69|485.69|487.78|485.78|487.41|485.41|0
1647484100000|2022-03-17 02:28:20|487.59|485.59|487.32|485.32|487.59|485.59|487.32|485.32|0
1647484110000|2022-03-17 02:28:30|487.41|485.41|487.41|485.41|487.41|485.41|487.32|485.32|0
1647484120000|2022-03-17 02:28:40|487.59|485.59|487.41|485.41|487.59|485.59|487.41|485.41|0
1647484130000|2022-03-17 02:28:50|487.22|485.22|487.04|485.04|487.22|485.22|487.04|485.04|0
1647484140000|2022-03-17 02:29:00|487.22|485.22|487.22|485.22|487.22|485.22|487.04|485.04|0
1647484150000|2022-03-17 02:29:10|487.04|485.04|487.04|485.04|487.04|485.04|487.04|485.04|0
1647484160000|2022-03-17 02:29:20|487.22|485.22|487.04|485.04|487.22|485.22|487.04|485.04|0
1647484170000|2022-03-17 02:29:30|487.14|485.14|486.95|484.95|487.22|485.22|486.95|484.95|0
1647484180000|2022-03-17 02:29:40|486.86|484.86|487.14|485.14|487.14|485.14|486.86|484.86|0
1647484190000|2022-03-17 02:29:50|487.04|485.04|486.77|484.77|487.04|485.04|486.77|484.77|0
1647484200000|2022-03-17 02:30:00|486.95|484.95|486.95|484.95|487.04|485.04|486.95|484.95|0
1647484210000|2022-03-17 02:30:10|486.85|484.85|487.14|485.14|487.14|485.14|486.85|484.85|0
1647484220000|2022-03-17 02:30:20|487.22|485.22|487.04|485.04|487.22|485.22|487.04|485.04|0
1647484230000|2022-03-17 02:30:30|487.22|485.22|487.51|485.51|487.51|485.51|487.22|485.22|0
1647484240000|2022-03-17 02:30:40|487.78|485.78|488.33|486.33|488.33|486.33|487.78|485.78|0
1647484250000|2022-03-17 02:30:50|487.96|485.96|487.69|485.69|488.15|486.15|487.69|485.69|0
1647484260000|2022-03-17 02:31:00|487.41|485.41|487.04|485.04|487.41|485.41|487.04|485.04|0
1647484270000|2022-03-17 02:31:10|486.67|484.67|486.49|484.49|486.67|484.67|486.49|484.49|0
1647484290000|2022-03-17 02:31:30|486.67|484.67|486.85|484.85|486.85|484.85|486.67|484.67|0
1647484300000|2022-03-17 02:31:40|486.95|484.95|487.04|485.04|487.22|485.22|486.95|484.95|0
1647484310000|2022-03-17 02:31:50|486.67|484.67|487.04|485.04|487.04|485.04|486.67|484.67|0
1647484320000|2022-03-17 02:32:00|487.22|485.22|487.22|485.22|487.22|485.22|487.04|485.04|0
1647484330000|2022-03-17 02:32:10|487.32|485.32|487.41|485.41|487.41|485.41|487.32|485.32|0
1647484340000|2022-03-17 02:32:20|487.59|485.59|487.59|485.59|487.59|485.59|487.59|485.59|0
1647484350000|2022-03-17 02:32:30|487.5|485.5|487.5|485.5|487.5|485.5|487.5|485.5|0
1647484360000|2022-03-17 02:32:40|487.59|485.59|487.32|485.32|487.59|485.59|487.22|485.22|0
1647484370000|2022-03-17 02:32:50|487.41|485.41|487.41|485.41|487.78|485.78|487.41|485.41|0
1647484380000|2022-03-17 02:33:00|487.22|485.22|487.41|485.41|487.5|485.5|487.22|485.22|0
1647484390000|2022-03-17 02:33:10|487.5|485.5|487.41|485.41|487.59|485.59|487.41|485.41|0
1647484400000|2022-03-17 02:33:20|487.69|485.69|487.59|485.59|487.69|485.69|487.59|485.59|0
1647484410000|2022-03-17 02:33:30|487.5|485.5|487.59|485.59|487.59|485.59|487.5|485.5|0
1647484420000|2022-03-17 02:33:40|487.32|485.32|487.41|485.41|487.41|485.41|487.22|485.22|0
1647484430000|2022-03-17 02:33:50|487.5|485.5|487.5|485.5|487.5|485.5|487.22|485.22|0
1647484440000|2022-03-17 02:34:00|487.96|485.96|487.96|485.96|487.96|485.96|487.87|485.87|0
1647484450000|2022-03-17 02:34:10|487.78|485.78|487.59|485.59|487.78|485.78|487.59|485.59|0
1647484460000|2022-03-17 02:34:20|487.78|485.78|487.78|485.78|487.78|485.78|487.78|485.78|0
1647484470000|2022-03-17 02:34:30|487.96|485.96|488.15|486.15|488.15|486.15|487.96|485.96|0
1647484480000|2022-03-17 02:34:40|487.87|485.87|487.96|485.96|487.96|485.96|487.78|485.78|0
1647484490000|2022-03-17 02:34:50|488.15|486.15|488.15|486.15|488.33|486.33|488.15|486.15|0
1647484500000|2022-03-17 02:35:00|488.06|486.06|488.15|486.15|488.15|486.15|487.78|485.78|0
1647484510000|2022-03-17 02:35:10|488.52|486.52|488.33|486.33|488.52|486.52|488.33|486.33|0
1647484520000|2022-03-17 02:35:20|488.52|486.52|488.61|486.61|488.61|486.61|488.52|486.52|0
1647484530000|2022-03-17 02:35:30|488.33|486.33|488.33|486.33|488.33|486.33|488.15|486.15|0
1647484540000|2022-03-17 02:35:40|488.15|486.15|488.33|486.33|488.33|486.33|488.15|486.15|0
1647484550000|2022-03-17 02:35:50|488.43|486.43|488.52|486.52|488.61|486.61|488.43|486.43|0
1647484560000|2022-03-17 02:36:00|488.33|486.33|488.24|486.24|488.33|486.33|488.24|486.24|0
1647484570000|2022-03-17 02:36:10|488.33|486.33|488.24|486.24|488.33|486.33|488.24|486.24|0
1647484580000|2022-03-17 02:36:20|488.43|486.43|488.33|486.33|488.43|486.43|488.24|486.24|0
1647484590000|2022-03-17 02:36:30|488.24|486.24|488.15|486.15|488.24|486.24|488.15|486.15|0
1647484600000|2022-03-17 02:36:40|488.24|486.24|488.33|486.33|488.33|486.33|488.15|486.15|0
1647484610000|2022-03-17 02:36:50|488.24|486.24|488.33|486.33|488.43|486.43|488.24|486.24|0
1647484620000|2022-03-17 02:37:00|488.15|486.15|488.52|486.52|488.52|486.52|488.15|486.15|0
1647484630000|2022-03-17 02:37:10|488.89|486.89|488.7|486.7|488.89|486.89|488.7|486.7|0
1647484640000|2022-03-17 02:37:20|488.52|486.52|488.52|486.52|488.52|486.52|488.52|486.52|0
1647484650000|2022-03-17 02:37:30|488.7|486.7|488.24|486.24|488.7|486.7|488.24|486.24|0
1647484660000|2022-03-17 02:37:40|488.33|486.33|487.69|485.69|488.33|486.33|487.59|485.59|0
1647484670000|2022-03-17 02:37:50|487.78|485.78|487.59|485.59|487.78|485.78|487.59|485.59|0
1647484680000|2022-03-17 02:38:00|487.5|485.5|487.96|485.96|488.15|486.15|487.5|485.5|0
1647484690000|2022-03-17 02:38:10|488.24|486.24|488.24|486.24|488.24|486.24|487.96|485.96|0
1647484700000|2022-03-17 02:38:20|488.15|486.15|488.15|486.15|488.15|486.15|488.06|486.06|0
1647484710000|2022-03-17 02:38:30|488.24|486.24|488.33|486.33|488.33|486.33|488.15|486.15|0
1647484720000|2022-03-17 02:38:40|488.24|486.24|488.15|486.15|488.33|486.33|488.15|486.15|0
1647484730000|2022-03-17 02:38:50|487.96|485.96|487.96|485.96|488.15|486.15|487.96|485.96|0
1647484740000|2022-03-17 02:39:00|488.15|486.15|488.52|486.52|488.52|486.52|488.15|486.15|0
1647484750000|2022-03-17 02:39:10|488.7|486.7|488.33|486.33|488.7|486.7|488.33|486.33|0
1647484760000|2022-03-17 02:39:20|488.15|486.15|488.33|486.33|488.33|486.33|488.15|486.15|0
1647484770000|2022-03-17 02:39:30|488.15|486.15|488.15|486.15|488.15|486.15|488.15|486.15|0
1647484780000|2022-03-17 02:39:40|488.24|486.24|488.24|486.24|488.33|486.33|488.24|486.24|0
1647484790000|2022-03-17 02:39:50|487.96|485.96|488.33|486.33|488.33|486.33|487.96|485.96|0
1647484800000|2022-03-17 02:40:00|488.43|486.43|487.96|485.96|488.43|486.43|487.96|485.96|0
1647484810000|2022-03-17 02:40:10|488.33|486.33|488.33|486.33|488.52|486.52|488.33|486.33|0
1647484820000|2022-03-17 02:40:20|488.15|486.15|488.15|486.15|488.15|486.15|487.96|485.96|0
1647484830000|2022-03-17 02:40:30|488.33|486.33|488.51|486.51|488.51|486.51|488.33|486.33|0
1647484840000|2022-03-17 02:40:40|488.8|486.8|488.7|486.7|488.8|486.8|488.7|486.7|0
1647484850000|2022-03-17 02:40:50|488.88|486.88|488.7|486.7|488.88|486.88|488.7|486.7|0
1647484860000|2022-03-17 02:41:00|488.51|486.51|488.7|486.7|488.7|486.7|488.51|486.51|0
1647484870000|2022-03-17 02:41:10|488.51|486.51|488.88|486.88|488.98|486.98|488.51|486.51|0
1647484880000|2022-03-17 02:41:20|489.07|487.07|489.54|487.54|489.63|487.63|489.07|487.07|0
1647484890000|2022-03-17 02:41:30|489.44|487.44|489.63|487.63|489.63|487.63|489.44|487.44|0
1647484900000|2022-03-17 02:41:40|489.72|487.72|489.81|487.81|489.81|487.81|489.72|487.72|0
1647484910000|2022-03-17 02:41:50|490|488|489.81|487.81|490.18|488.18|489.63|487.63|0
1647484920000|2022-03-17 02:42:00|490|488|489.72|487.72|490|488|489.72|487.72|0
1647484930000|2022-03-17 02:42:10|489.63|487.63|489.72|487.72|489.72|487.72|489.44|487.44|0
1647484940000|2022-03-17 02:42:20|489.81|487.81|490|488|490|488|489.81|487.81|0
1647484950000|2022-03-17 02:42:30|489.91|487.91|489.91|487.91|490|488|489.91|487.91|0
1647484960000|2022-03-17 02:42:40|490|488|489.72|487.72|490|488|489.72|487.72|0
1647484970000|2022-03-17 02:42:50|489.62|487.62|489.44|487.44|489.62|487.62|489.35|487.35|0
1647484980000|2022-03-17 02:43:00|489.54|487.54|489.44|487.44|489.62|487.62|489.44|487.44|0
1647484990000|2022-03-17 02:43:10|489.62|487.62|489.81|487.81|489.81|487.81|489.44|487.44|0
1647485000000|2022-03-17 02:43:20|490|488|489.44|487.44|490|488|489.44|487.44|0
1647485010000|2022-03-17 02:43:30|489.54|487.54|489.17|487.17|489.62|487.62|489.17|487.17|0
1647485020000|2022-03-17 02:43:40|489.07|487.07|489.07|487.07|489.07|487.07|489.07|487.07|0
1647485030000|2022-03-17 02:43:50|489.25|487.25|489.17|487.17|489.25|487.25|489.17|487.17|0
1647485040000|2022-03-17 02:44:00|489.44|487.44|489.07|487.07|489.44|487.44|489.07|487.07|0
1647485050000|2022-03-17 02:44:10|489.17|487.17|489.62|487.62|489.62|487.62|489.07|487.07|0
1647485060000|2022-03-17 02:44:20|489.44|487.44|489.62|487.62|489.62|487.62|489.44|487.44|0
1647485070000|2022-03-17 02:44:30|489.81|487.81|489.99|487.99|489.99|487.99|489.81|487.81|0
1647485080000|2022-03-17 02:44:40|489.72|487.72|489.81|487.81|489.81|487.81|489.72|487.72|0
1647485090000|2022-03-17 02:44:50|489.62|487.62|489.44|487.44|489.62|487.62|489.44|487.44|0
1647485100000|2022-03-17 02:45:00|489.35|487.35|489.44|487.44|489.54|487.54|489.35|487.35|0
1647485110000|2022-03-17 02:45:10|489.25|487.25|489.07|487.07|489.25|487.25|488.88|486.88|0
1647485120000|2022-03-17 02:45:20|488.88|486.88|488.88|486.88|488.88|486.88|488.88|486.88|0
1647485140000|2022-03-17 02:45:40|489.07|487.07|489.07|487.07|489.07|487.07|489.07|487.07|0
1647485150000|2022-03-17 02:45:50|488.88|486.88|488.88|486.88|488.88|486.88|488.88|486.88|0
1647485160000|2022-03-17 02:46:00|488.7|486.7|488.88|486.88|488.88|486.88|488.7|486.7|0
1647485170000|2022-03-17 02:46:10|488.98|486.98|489.07|487.07|489.07|487.07|488.98|486.98|0
1647485180000|2022-03-17 02:46:20|488.88|486.88|488.98|486.98|488.98|486.98|488.88|486.88|0
1647485190000|2022-03-17 02:46:30|489.07|487.07|489.99|487.99|489.99|487.99|489.07|487.07|0
1647485200000|2022-03-17 02:46:40|490.09|488.09|490.18|488.18|490.18|488.18|490.09|488.09|0
1647485210000|2022-03-17 02:46:50|490.09|488.09|490.09|488.09|490.09|488.09|490.09|488.09|0
1647485220000|2022-03-17 02:47:00|489.99|487.99|489.9|487.9|489.99|487.99|489.62|487.62|0
1647485230000|2022-03-17 02:47:10|489.81|487.81|489.62|487.62|489.81|487.81|489.53|487.53|0
1647485240000|2022-03-17 02:47:20|489.72|487.72|489.81|487.81|489.9|487.9|489.72|487.72|0
1647485250000|2022-03-17 02:47:30|489.62|487.62|489.62|487.62|489.62|487.62|489.62|487.62|0
1647485260000|2022-03-17 02:47:40|489.72|487.72|489.53|487.53|489.72|487.72|489.44|487.44|0
1647485270000|2022-03-17 02:47:50|489.72|487.72|489.99|487.99|489.99|487.99|489.72|487.72|0
1647485280000|2022-03-17 02:48:00|489.9|487.9|489.99|487.99|489.99|487.99|489.9|487.9|0
1647485290000|2022-03-17 02:48:10|489.81|487.81|489.81|487.81|489.9|487.9|489.81|487.81|0
1647485300000|2022-03-17 02:48:20|489.62|487.62|489.62|487.62|489.62|487.62|489.53|487.53|0
1647485310000|2022-03-17 02:48:30|489.53|487.53|489.72|487.72|489.72|487.72|489.53|487.53|0
1647485320000|2022-03-17 02:48:40|489.53|487.53|489.99|487.99|489.99|487.99|489.53|487.53|0
1647485330000|2022-03-17 02:48:50|489.9|487.9|489.81|487.81|489.9|487.9|489.81|487.81|0
1647485340000|2022-03-17 02:49:00|489.72|487.72|489.72|487.72|489.81|487.81|489.72|487.72|0
1647485350000|2022-03-17 02:49:10|489.81|487.81|489.99|487.99|489.99|487.99|489.81|487.81|0
1647485360000|2022-03-17 02:49:20|490.18|488.18|489.99|487.99|490.18|488.18|489.99|487.99|0
1647485370000|2022-03-17 02:49:30|489.81|487.81|489.62|487.62|489.81|487.81|489.53|487.53|0
1647485380000|2022-03-17 02:49:40|489.44|487.44|489.07|487.07|489.44|487.44|489.07|487.07|0
1647485390000|2022-03-17 02:49:50|489.16|487.16|488.98|486.98|489.16|487.16|488.98|486.98|0
1647485400000|2022-03-17 02:50:00|489.07|487.07|488.88|486.88|489.07|487.07|488.7|486.7|0
1647485410000|2022-03-17 02:50:10|488.79|486.79|487.68|485.68|488.79|486.79|487.68|485.68|0
1647485420000|2022-03-17 02:50:20|487.59|485.59|487.22|485.22|487.59|485.59|487.22|485.22|0
1647485430000|2022-03-17 02:50:30|487.4|485.4|487.13|485.13|487.4|485.4|487.13|485.13|0
1647485440000|2022-03-17 02:50:40|487.03|485.03|486.66|484.66|487.03|485.03|486.66|484.66|0
1647485450000|2022-03-17 02:50:50|486.85|484.85|487.03|485.03|487.03|485.03|486.85|484.85|0
1647485460000|2022-03-17 02:51:00|487.22|485.22|487.22|485.22|487.22|485.22|487.22|485.22|0
1647485470000|2022-03-17 02:51:10|487.03|485.03|487.03|485.03|487.03|485.03|487.03|485.03|0
1647485480000|2022-03-17 02:51:20|487.22|485.22|487.03|485.03|487.22|485.22|486.85|484.85|0
1647485490000|2022-03-17 02:51:30|486.85|484.85|486.48|484.48|486.85|484.85|486.48|484.48|0
1647485500000|2022-03-17 02:51:40|485.92|483.92|485.74|483.74|485.92|483.92|485.74|483.74|0
1647485510000|2022-03-17 02:51:50|486.02|484.02|486.11|484.11|486.11|484.11|485.92|483.92|0
1647485520000|2022-03-17 02:52:00|486.57|484.57|486.29|484.29|486.57|484.57|486.29|484.29|0
1647485530000|2022-03-17 02:52:10|486.48|484.48|486.48|484.48|486.57|484.57|486.48|484.48|0
1647485540000|2022-03-17 02:52:20|486.66|484.66|486.66|484.66|486.66|484.66|486.66|484.66|0
1647485550000|2022-03-17 02:52:30|486.48|484.48|486.76|484.76|486.76|484.76|486.48|484.48|0
1647485560000|2022-03-17 02:52:40|486.85|484.85|487.03|485.03|487.03|485.03|486.85|484.85|0
1647485570000|2022-03-17 02:52:50|487.22|485.22|487.03|485.03|487.22|485.22|487.03|485.03|0
1647485580000|2022-03-17 02:53:00|487.13|485.13|487.31|485.31|487.31|485.31|487.13|485.13|0
1647485590000|2022-03-17 02:53:10|487.13|485.13|487.03|485.03|487.22|485.22|487.03|485.03|0
1647485600000|2022-03-17 02:53:20|486.94|484.94|486.66|484.66|486.94|484.94|486.66|484.66|0
1647485610000|2022-03-17 02:53:30|486.76|484.76|486.66|484.66|486.76|484.76|486.66|484.66|0
1647485620000|2022-03-17 02:53:40|486.29|484.29|486.2|484.2|486.39|484.39|486.2|484.2|0
1647485630000|2022-03-17 02:53:50|486.11|484.11|486.02|484.02|486.29|484.29|486.02|484.02|0
1647485640000|2022-03-17 02:54:00|486.11|484.11|486.11|484.11|486.11|484.11|486.11|484.11|0
1647485650000|2022-03-17 02:54:10|486.29|484.29|486.48|484.48|486.48|484.48|486.29|484.29|0
1647485660000|2022-03-17 02:54:20|486.57|484.57|486.39|484.39|486.57|484.57|486.39|484.39|0
1647485670000|2022-03-17 02:54:30|486.48|484.48|487.03|485.03|487.03|485.03|486.48|484.48|0
1647485680000|2022-03-17 02:54:40|486.76|484.76|486.66|484.66|486.85|484.85|486.66|484.66|0
1647485690000|2022-03-17 02:54:50|486.76|484.76|486.85|484.85|486.85|484.85|486.76|484.76|0
1647485700000|2022-03-17 02:55:00|486.94|484.94|486.94|484.94|486.94|484.94|486.94|484.94|0
1647485710000|2022-03-17 02:55:10|486.85|484.85|486.94|484.94|486.94|484.94|486.66|484.66|0
1647485720000|2022-03-17 02:55:20|487.03|485.03|487.03|485.03|487.03|485.03|487.03|485.03|0
1647485730000|2022-03-17 02:55:30|487.13|485.13|487.03|485.03|487.22|485.22|487.03|485.03|0
1647485750000|2022-03-17 02:55:50|487.13|485.13|487.22|485.22|487.22|485.22|487.13|485.13|0
1647485770000|2022-03-17 02:56:10|487.31|485.31|487.22|485.22|487.31|485.31|487.22|485.22|0
1647485790000|2022-03-17 02:56:30|487.4|485.4|487.4|485.4|487.4|485.4|487.4|485.4|0
1647485800000|2022-03-17 02:56:40|487.58|485.58|487.4|485.4|487.58|485.58|487.4|485.4|0
1647485810000|2022-03-17 02:56:50|487.58|485.58|487.22|485.22|487.58|485.58|487.22|485.22|0
1647485820000|2022-03-17 02:57:00|487.4|485.4|487.4|485.4|487.5|485.5|487.4|485.4|0
1647485830000|2022-03-17 02:57:10|487.5|485.5|487.87|485.87|488.14|486.14|487.5|485.5|0
1647485840000|2022-03-17 02:57:20|487.77|485.77|487.95|485.95|487.95|485.95|487.77|485.77|0
1647485850000|2022-03-17 02:57:30|488.05|486.05|487.58|485.58|488.05|486.05|487.58|485.58|0
1647485860000|2022-03-17 02:57:40|487.77|485.77|487.77|485.77|487.87|485.87|487.77|485.77|0
1647485870000|2022-03-17 02:57:50|487.95|485.95|487.58|485.58|487.95|485.95|487.58|485.58|0
1647485880000|2022-03-17 02:58:00|487.77|485.77|487.77|485.77|487.77|485.77|487.58|485.58|0
1647485890000|2022-03-17 02:58:10|487.95|485.95|487.68|485.68|487.95|485.95|487.68|485.68|0
1647485900000|2022-03-17 02:58:20|487.87|485.87|487.95|485.95|488.05|486.05|487.87|485.87|0
1647485910000|2022-03-17 02:58:30|488.14|486.14|488.05|486.05|488.14|486.14|488.05|486.05|0
1647485920000|2022-03-17 02:58:40|487.95|485.95|487.77|485.77|487.95|485.95|487.77|485.77|0
1647485930000|2022-03-17 02:58:50|487.95|485.95|488.32|486.32|488.32|486.32|487.95|485.95|0
1647485940000|2022-03-17 02:59:00|488.69|486.69|489.43|487.43|489.43|487.43|488.69|486.69|0
1647485950000|2022-03-17 02:59:10|489.06|487.06|488.88|486.88|489.16|487.16|488.88|486.88|0
1647485960000|2022-03-17 02:59:20|489.06|487.06|489.25|487.25|489.25|487.25|489.06|487.06|0
1647485970000|2022-03-17 02:59:30|489.43|487.43|489.25|487.25|489.43|487.43|489.25|487.25|0
1647485980000|2022-03-17 02:59:40|489.16|487.16|488.51|486.51|489.16|487.16|488.14|486.14|0
1647485990000|2022-03-17 02:59:50|488.32|486.32|488.23|486.23|488.32|486.32|488.23|486.23|0
1647486000000|2022-03-17 03:00:00|488.32|486.32|489.06|487.06|489.06|487.06|488.32|486.32|0
1647486010000|2022-03-17 03:00:10|489.25|487.25|488.69|486.69|489.25|487.25|488.69|486.69|0
1647486020000|2022-03-17 03:00:20|488.88|486.88|488.69|486.69|489.06|487.06|488.69|486.69|0
1647486030000|2022-03-17 03:00:30|488.6|486.6|489.06|487.06|489.06|487.06|488.6|486.6|0
1647486040000|2022-03-17 03:00:40|489.16|487.16|489.25|487.25|489.25|487.25|489.16|487.16|0
1647486050000|2022-03-17 03:00:50|489.62|487.62|489.62|487.62|489.62|487.62|489.62|487.62|0
1647486060000|2022-03-17 03:01:00|489.53|487.53|489.62|487.62|489.8|487.8|489.43|487.43|0
1647486070000|2022-03-17 03:01:10|489.25|487.25|489.43|487.43|489.43|487.43|489.25|487.25|0
1647486080000|2022-03-17 03:01:20|489.8|487.8|489.62|487.62|489.8|487.8|489.62|487.62|0
1647486090000|2022-03-17 03:01:30|489.43|487.43|489.43|487.43|489.62|487.62|489.43|487.43|0
1647486100000|2022-03-17 03:01:40|489.25|487.25|489.25|487.25|489.34|487.34|489.25|487.25|0
1647486110000|2022-03-17 03:01:50|489.43|487.43|489.71|487.71|489.71|487.71|489.43|487.43|0
1647486120000|2022-03-17 03:02:00|489.8|487.8|489.43|487.43|489.8|487.8|489.43|487.43|0
1647486130000|2022-03-17 03:02:10|489.53|487.53|489.62|487.62|489.62|487.62|489.53|487.53|0
1647486140000|2022-03-17 03:02:20|489.8|487.8|489.8|487.8|489.99|487.99|489.8|487.8|0
1647486150000|2022-03-17 03:02:30|489.9|487.9|489.99|487.99|490.08|488.08|489.9|487.9|0
1647486160000|2022-03-17 03:02:40|489.9|487.9|489.71|487.71|489.9|487.9|489.71|487.71|0
1647486170000|2022-03-17 03:02:50|489.8|487.8|489.8|487.8|489.99|487.99|489.8|487.8|0
1647486180000|2022-03-17 03:03:00|489.71|487.71|489.43|487.43|489.71|487.71|489.43|487.43|0
1647486190000|2022-03-17 03:03:10|489.53|487.53|489.53|487.53|489.71|487.71|489.43|487.43|0
1647486200000|2022-03-17 03:03:20|489.62|487.62|489.43|487.43|489.62|487.62|489.43|487.43|0
1647486210000|2022-03-17 03:03:30|489.25|487.25|489.34|487.34|489.34|487.34|489.25|487.25|0
1647486220000|2022-03-17 03:03:40|489.43|487.43|489.25|487.25|489.43|487.43|489.25|487.25|0
1647486230000|2022-03-17 03:03:50|489.06|487.06|489.43|487.43|489.43|487.43|489.06|487.06|0
1647486240000|2022-03-17 03:04:00|489.25|487.25|489.43|487.43|489.43|487.43|489.25|487.25|0
1647486250000|2022-03-17 03:04:10|489.34|487.34|489.62|487.62|489.62|487.62|489.34|487.34|0
1647486260000|2022-03-17 03:04:20|489.8|487.8|489.99|487.99|490.17|488.17|489.8|487.8|0
1647486270000|2022-03-17 03:04:30|489.9|487.9|489.8|487.8|489.9|487.9|489.8|487.8|0
1647486280000|2022-03-17 03:04:40|489.9|487.9|489.62|487.62|489.9|487.9|489.62|487.62|0
1647486290000|2022-03-17 03:04:50|489.71|487.71|489.8|487.8|489.9|487.9|489.71|487.71|0
1647486300000|2022-03-17 03:05:00|489.71|487.71|489.71|487.71|489.71|487.71|489.62|487.62|0
1647486310000|2022-03-17 03:05:10|489.8|487.8|489.8|487.8|489.8|487.8|489.8|487.8|0
1647486320000|2022-03-17 03:05:20|489.99|487.99|489.99|487.99|489.99|487.99|489.99|487.99|0
1647486330000|2022-03-17 03:05:30|489.8|487.8|489.99|487.99|489.99|487.99|489.8|487.8|0
1647486340000|2022-03-17 03:05:40|489.8|487.8|489.99|487.99|489.99|487.99|489.8|487.8|0
1647486350000|2022-03-17 03:05:50|489.43|487.43|489.71|487.71|489.71|487.71|489.43|487.43|0
1647486360000|2022-03-17 03:06:00|489.99|487.99|489.99|487.99|490.08|488.08|489.99|487.99|0
1647486370000|2022-03-17 03:06:10|489.8|487.8|489.62|487.62|489.8|487.8|489.62|487.62|0
1647486380000|2022-03-17 03:06:20|489.8|487.8|489.8|487.8|489.8|487.8|489.62|487.62|0
1647486390000|2022-03-17 03:06:30|489.9|487.9|489.99|487.99|489.99|487.99|489.9|487.9|0
1647486400000|2022-03-17 03:06:40|489.43|487.43|489.43|487.43|489.43|487.43|489.43|487.43|0
1647486410000|2022-03-17 03:06:50|489.53|487.53|489.43|487.43|489.53|487.53|489.43|487.43|0
1647486420000|2022-03-17 03:07:00|489.53|487.53|489.43|487.43|489.53|487.53|489.43|487.43|0
1647486430000|2022-03-17 03:07:10|489.34|487.34|489.43|487.43|489.43|487.43|489.34|487.34|0
1647486440000|2022-03-17 03:07:20|489.34|487.34|489.34|487.34|489.34|487.34|489.34|487.34|0
1647486450000|2022-03-17 03:07:30|489.25|487.25|489.25|487.25|489.25|487.25|489.25|487.25|0
1647486460000|2022-03-17 03:07:40|489.43|487.43|489.62|487.62|489.62|487.62|489.43|487.43|0
1647486470000|2022-03-17 03:07:50|489.53|487.53|489.62|487.62|489.62|487.62|489.53|487.53|0
1647486480000|2022-03-17 03:08:00|489.71|487.71|489.99|487.99|490.17|488.17|489.71|487.71|0
1647486490000|2022-03-17 03:08:10|489.8|487.8|489.99|487.99|489.99|487.99|489.8|487.8|0
1647486500000|2022-03-17 03:08:20|489.9|487.9|489.8|487.8|489.9|487.9|489.8|487.8|0
1647486510000|2022-03-17 03:08:30|489.9|487.9|490.08|488.08|490.08|488.08|489.9|487.9|0
1647486520000|2022-03-17 03:08:40|489.99|487.99|490.08|488.08|490.08|488.08|489.99|487.99|0
1647486530000|2022-03-17 03:08:50|489.8|487.8|489.9|487.9|489.9|487.9|489.8|487.8|0
1647486540000|2022-03-17 03:09:00|490.08|488.08|490.17|488.17|490.27|488.27|490.08|488.08|0
1647486550000|2022-03-17 03:09:10|490.36|488.36|490.17|488.17|490.36|488.36|490.17|488.17|0
1647486560000|2022-03-17 03:09:20|490.27|488.27|490.17|488.17|490.27|488.27|490.17|488.17|0
1647486570000|2022-03-17 03:09:30|490.08|488.08|490.17|488.17|490.17|488.17|489.99|487.99|0
1647486580000|2022-03-17 03:09:40|489.99|487.99|490.17|488.17|490.17|488.17|489.99|487.99|0
1647486590000|2022-03-17 03:09:50|490.36|488.36|490.73|488.73|490.73|488.73|490.36|488.36|0
1647486600000|2022-03-17 03:10:00|490.45|488.45|490.54|488.54|490.64|488.64|490.45|488.45|0
1647486610000|2022-03-17 03:10:10|490.64|488.64|490.64|488.64|490.64|488.64|490.64|488.64|0
1647486620000|2022-03-17 03:10:20|490.54|488.54|490.64|488.64|490.73|488.73|490.54|488.54|0
1647486630000|2022-03-17 03:10:30|490.73|488.73|491.01|489.01|491.01|489.01|490.73|488.73|0
1647486640000|2022-03-17 03:10:40|491.1|489.1|491.1|489.1|491.28|489.28|491.1|489.1|0
1647486650000|2022-03-17 03:10:50|491.19|489.19|491.19|489.19|491.19|489.19|491.19|489.19|0
1647486660000|2022-03-17 03:11:00|491.1|489.1|491.28|489.28|491.28|489.28|491.1|489.1|0
1647486670000|2022-03-17 03:11:10|491.19|489.19|491.19|489.19|491.19|489.19|491.1|489.1|0
1647486680000|2022-03-17 03:11:20|491.1|489.1|491.1|489.1|491.1|489.1|490.91|488.91|0
1647486690000|2022-03-17 03:11:30|491.28|489.28|491.28|489.28|491.28|489.28|491.28|489.28|0
1647486700000|2022-03-17 03:11:40|491.1|489.1|490.91|488.91|491.1|489.1|490.91|488.91|0
1647486710000|2022-03-17 03:11:50|490.73|488.73|490.54|488.54|490.73|488.73|490.54|488.54|0
1647486720000|2022-03-17 03:12:00|490.36|488.36|490.36|488.36|490.36|488.36|490.36|488.36|0
1647486730000|2022-03-17 03:12:10|490.17|488.17|490.27|488.27|490.27|488.27|490.17|488.17|0
1647486740000|2022-03-17 03:12:20|490.36|488.36|490.36|488.36|490.36|488.36|490.36|488.36|0
1647486750000|2022-03-17 03:12:30|490.54|488.54|490.82|488.82|490.82|488.82|490.54|488.54|0
1647486760000|2022-03-17 03:12:40|490.73|488.73|490.73|488.73|490.82|488.82|490.73|488.73|0
1647486770000|2022-03-17 03:12:50|490.82|488.82|490.91|488.91|490.91|488.91|490.82|488.82|0
1647486790000|2022-03-17 03:13:10|491.1|489.1|491.19|489.19|491.19|489.19|490.91|488.91|0
1647486800000|2022-03-17 03:13:20|491.28|489.28|491.28|489.28|491.28|489.28|491.28|489.28|0
1647486810000|2022-03-17 03:13:30|491.38|489.38|491.65|489.65|491.84|489.84|491.38|489.38|0
1647486820000|2022-03-17 03:13:40|491.28|489.28|491.28|489.28|491.28|489.28|491.28|489.28|0
1647486830000|2022-03-17 03:13:50|491.1|489.1|490.54|488.54|491.1|489.1|490.54|488.54|0
1647486840000|2022-03-17 03:14:00|490.17|488.17|490.54|488.54|490.54|488.54|490.17|488.17|0
1647486850000|2022-03-17 03:14:10|490.73|488.73|490.36|488.36|490.73|488.73|490.36|488.36|0
1647486860000|2022-03-17 03:14:20|490.54|488.54|490.54|488.54|490.54|488.54|490.54|488.54|0
1647486880000|2022-03-17 03:14:40|490.73|488.73|490.54|488.54|490.73|488.73|490.54|488.54|0
1647486890000|2022-03-17 03:14:50|490.36|488.36|490.45|488.45|490.45|488.45|490.36|488.36|0
1647486900000|2022-03-17 03:15:00|490.54|488.54|490.36|488.36|490.54|488.54|490.36|488.36|0
1647486910000|2022-03-17 03:15:10|490.27|488.27|490.17|488.17|490.36|488.36|490.17|488.17|0
1647486920000|2022-03-17 03:15:20|489.98|487.98|489.98|487.98|489.98|487.98|489.98|487.98|0
1647486930000|2022-03-17 03:15:30|490.08|488.08|489.98|487.98|490.08|488.08|489.98|487.98|0
1647486940000|2022-03-17 03:15:40|490.08|488.08|490.17|488.17|490.17|488.17|490.08|488.08|0
1647486950000|2022-03-17 03:15:50|489.98|487.98|490.17|488.17|490.17|488.17|489.98|487.98|0
1647486960000|2022-03-17 03:16:00|490.27|488.27|490.17|488.17|490.27|488.27|490.17|488.17|0
1647486970000|2022-03-17 03:16:10|490.08|488.08|489.8|487.8|490.08|488.08|489.8|487.8|0
1647486980000|2022-03-17 03:16:20|489.9|487.9|490.08|488.08|490.08|488.08|489.9|487.9|0
1647486990000|2022-03-17 03:16:30|490.17|488.17|490.27|488.27|490.27|488.27|490.17|488.17|0
1647487000000|2022-03-17 03:16:40|490.17|488.17|490.73|488.73|490.73|488.73|490.17|488.17|0
1647487010000|2022-03-17 03:16:50|490.54|488.54|490.54|488.54|490.73|488.73|490.54|488.54|0
1647487020000|2022-03-17 03:17:00|490.64|488.64|490.54|488.54|490.73|488.73|490.54|488.54|0
1647487030000|2022-03-17 03:17:10|490.73|488.73|490.91|488.91|490.91|488.91|490.73|488.73|0
1647487040000|2022-03-17 03:17:20|491.01|489.01|490.91|488.91|491.01|489.01|490.91|488.91|0
1647487060000|2022-03-17 03:17:40|490.82|488.82|490.91|488.91|490.91|488.91|490.73|488.73|0
1647487070000|2022-03-17 03:17:50|491.01|489.01|491.01|489.01|491.01|489.01|491.01|489.01|0
1647487080000|2022-03-17 03:18:00|490.82|488.82|490.91|488.91|491.01|489.01|490.82|488.82|0
1647487090000|2022-03-17 03:18:10|491.1|489.1|491.38|489.38|491.38|489.38|491.01|489.01|0
1647487100000|2022-03-17 03:18:20|491.28|489.28|491.28|489.28|491.28|489.28|491.28|489.28|0
1647487110000|2022-03-17 03:18:30|490.91|488.91|491.1|489.1|491.1|489.1|490.91|488.91|0
1647487120000|2022-03-17 03:18:40|490.91|488.91|491.1|489.1|491.1|489.1|490.91|488.91|0
1647487130000|2022-03-17 03:18:50|491.19|489.19|491.38|489.38|491.38|489.38|491.1|489.1|0
1647487140000|2022-03-17 03:19:00|491.28|489.28|491.47|489.47|491.47|489.47|491.28|489.28|0
1647487150000|2022-03-17 03:19:10|491.75|489.75|492.21|490.21|492.21|490.21|491.65|489.65|0
1647487160000|2022-03-17 03:19:20|492.77|490.77|492.77|490.77|492.77|490.77|492.77|490.77|0
1647487170000|2022-03-17 03:19:30|493.14|491.14|492.02|490.02|493.14|491.14|492.02|490.02|0
1647487180000|2022-03-17 03:19:40|492.12|490.12|492.39|490.39|492.39|490.39|492.02|490.02|0
1647487190000|2022-03-17 03:19:50|492.58|490.58|492.95|490.95|493.14|491.14|492.58|490.58|0
1647487200000|2022-03-17 03:20:00|493.05|491.05|493.32|491.32|493.32|491.32|493.05|491.05|0
1647487210000|2022-03-17 03:20:10|493.14|491.14|492.58|490.58|493.14|491.14|492.58|490.58|0
1647487220000|2022-03-17 03:20:20|492.68|490.68|492.95|490.95|492.95|490.95|492.68|490.68|0
1647487230000|2022-03-17 03:20:30|493.05|491.05|492.95|490.95|493.05|491.05|492.95|490.95|0
1647487240000|2022-03-17 03:20:40|492.77|490.77|492.77|490.77|492.95|490.95|492.77|490.77|0
1647487250000|2022-03-17 03:20:50|492.86|490.86|492.95|490.95|492.95|490.95|492.77|490.77|0
1647487260000|2022-03-17 03:21:00|493.05|491.05|493.05|491.05|493.05|491.05|493.05|491.05|0
1647487270000|2022-03-17 03:21:10|492.58|490.58|492.77|490.77|492.77|490.77|492.58|490.58|0
1647487280000|2022-03-17 03:21:20|492.68|490.68|492.58|490.58|492.77|490.77|492.58|490.58|0
1647487290000|2022-03-17 03:21:30|492.68|490.68|492.39|490.39|492.77|490.77|492.39|490.39|0
1647487300000|2022-03-17 03:21:40|492.49|490.49|492.3|490.3|492.49|490.49|492.3|490.3|0
1647487310000|2022-03-17 03:21:50|492.02|490.02|492.02|490.02|492.21|490.21|492.02|490.02|0
1647487320000|2022-03-17 03:22:00|492.39|490.39|492.39|490.39|492.58|490.58|492.39|490.39|0
1647487330000|2022-03-17 03:22:10|492.58|490.58|492.95|490.95|492.95|490.95|492.58|490.58|0
1647487340000|2022-03-17 03:22:20|493.05|491.05|492.95|490.95|493.05|491.05|492.95|490.95|0
1647487350000|2022-03-17 03:22:30|493.05|491.05|492.95|490.95|493.05|491.05|492.77|490.77|0
1647487360000|2022-03-17 03:22:40|492.86|490.86|492.95|490.95|492.95|490.95|492.86|490.86|0
1647487370000|2022-03-17 03:22:50|492.86|490.86|492.12|490.12|492.86|490.86|492.12|490.12|0
1647487380000|2022-03-17 03:23:00|492.02|490.02|491.84|489.84|492.02|490.02|491.84|489.84|0
1647487390000|2022-03-17 03:23:10|492.02|490.02|492.02|490.02|492.02|490.02|492.02|490.02|0
1647487400000|2022-03-17 03:23:20|492.21|490.21|492.02|490.02|492.21|490.21|491.93|489.93|0
1647487410000|2022-03-17 03:23:30|491.65|489.65|491.47|489.47|491.65|489.65|491.47|489.47|0
1647487420000|2022-03-17 03:23:40|491.28|489.28|491.28|489.28|491.38|489.38|491.28|489.28|0
1647487430000|2022-03-17 03:23:50|491.47|489.47|491.65|489.65|491.65|489.65|491.46|489.46|0
1647487440000|2022-03-17 03:24:00|491.46|489.46|491.65|489.65|491.65|489.65|491.46|489.46|0
1647487450000|2022-03-17 03:24:10|491.46|489.46|491.46|489.46|491.46|489.46|491.38|489.38|0
1647487460000|2022-03-17 03:24:20|491.65|489.65|491.28|489.28|491.65|489.65|491.28|489.28|0
1647487470000|2022-03-17 03:24:30|491.65|489.65|491.28|489.28|491.65|489.65|491.28|489.28|0
1647487480000|2022-03-17 03:24:40|491.09|489.09|490.91|488.91|491.09|489.09|490.72|488.72|0
1647487490000|2022-03-17 03:24:50|491|489|490.91|488.91|491.09|489.09|490.91|488.91|0
1647487500000|2022-03-17 03:25:00|490.72|488.72|490.72|488.72|490.72|488.72|490.72|488.72|0
1647487520000|2022-03-17 03:25:20|490.82|488.82|491.09|489.09|491.09|489.09|490.82|488.82|0
1647487530000|2022-03-17 03:25:30|491.19|489.19|491.19|489.19|491.19|489.19|491.19|489.19|0
1647487540000|2022-03-17 03:25:40|491.28|489.28|491.38|489.38|491.38|489.38|491.28|489.28|0
1647487550000|2022-03-17 03:25:50|491.56|489.56|491.38|489.38|491.56|489.56|491.38|489.38|0
1647487560000|2022-03-17 03:26:00|491.46|489.46|491.28|489.28|491.65|489.65|491.28|489.28|0
1647487570000|2022-03-17 03:26:10|491.09|489.09|491.19|489.19|491.28|489.28|491.09|489.09|0
1647487580000|2022-03-17 03:26:20|491.28|489.28|490.72|488.72|491.28|489.28|490.72|488.72|0
1647487590000|2022-03-17 03:26:30|490.35|488.35|490.45|488.45|490.45|488.45|490.35|488.35|0
1647487600000|2022-03-17 03:26:40|490.63|488.63|490.54|488.54|490.63|488.63|490.54|488.54|0
1647487610000|2022-03-17 03:26:50|490.63|488.63|490.63|488.63|490.63|488.63|490.63|488.63|0
1647487620000|2022-03-17 03:27:00|490.54|488.54|490.54|488.54|490.63|488.63|490.54|488.54|0
1647487630000|2022-03-17 03:27:10|490.45|488.45|490.45|488.45|490.45|488.45|490.45|488.45|0
1647487640000|2022-03-17 03:27:20|490.54|488.54|490.72|488.72|490.82|488.82|490.54|488.54|0
1647487650000|2022-03-17 03:27:30|490.91|488.91|490.63|488.63|490.91|488.91|490.63|488.63|0
1647487660000|2022-03-17 03:27:40|490.72|488.72|490.72|488.72|490.82|488.82|490.72|488.72|0
1647487670000|2022-03-17 03:27:50|490.63|488.63|490.63|488.63|490.63|488.63|490.63|488.63|0
1647487680000|2022-03-17 03:28:00|490.72|488.72|490.72|488.72|490.82|488.82|490.72|488.72|0
1647487690000|2022-03-17 03:28:10|490.82|488.82|490.72|488.72|490.82|488.82|490.72|488.72|0
1647487700000|2022-03-17 03:28:20|490.63|488.63|490.17|488.17|490.63|488.63|490.17|488.17|0
1647487710000|2022-03-17 03:28:30|490.26|488.26|489.98|487.98|490.26|488.26|489.98|487.98|0
1647487720000|2022-03-17 03:28:40|489.61|487.61|489.89|487.89|489.89|487.89|489.61|487.61|0
1647487730000|2022-03-17 03:28:50|489.79|487.79|489.79|487.79|489.79|487.79|489.79|487.79|0
1647487740000|2022-03-17 03:29:00|489.98|487.98|489.61|487.61|489.98|487.98|489.61|487.61|0
1647487750000|2022-03-17 03:29:10|489.89|487.89|489.89|487.89|489.98|487.98|489.89|487.89|0
1647487760000|2022-03-17 03:29:20|489.79|487.79|489.79|487.79|489.98|487.98|489.79|487.79|0
1647487770000|2022-03-17 03:29:30|489.71|487.71|489.98|487.98|489.98|487.98|489.71|487.71|0
1647487780000|2022-03-17 03:29:40|489.71|487.71|489.61|487.61|489.71|487.71|489.61|487.61|0
1647487790000|2022-03-17 03:29:50|489.71|487.71|489.05|487.05|489.71|487.71|489.05|487.05|0
1647487800000|2022-03-17 03:30:00|488.87|486.87|488.78|486.78|488.96|486.96|488.78|486.78|0
1647487810000|2022-03-17 03:30:10|488.87|486.87|489.15|487.15|489.15|487.15|488.87|486.87|0
1647487820000|2022-03-17 03:30:20|489.24|487.24|489.05|487.05|489.24|487.24|488.78|486.78|0
1647487830000|2022-03-17 03:30:30|489.42|487.42|489.42|487.42|489.42|487.42|489.33|487.33|0
1647487840000|2022-03-17 03:30:40|489.52|487.52|489.33|487.33|489.52|487.52|489.33|487.33|0
1647487850000|2022-03-17 03:30:50|489.24|487.24|489.15|487.15|489.24|487.24|489.15|487.15|0
1647487860000|2022-03-17 03:31:00|489.24|487.24|489.15|487.15|489.33|487.33|489.15|487.15|0
1647487870000|2022-03-17 03:31:10|489.24|487.24|489.98|487.98|489.98|487.98|489.24|487.24|0
1647487880000|2022-03-17 03:31:20|489.89|487.89|489.98|487.98|489.98|487.98|489.89|487.89|0
1647487890000|2022-03-17 03:31:30|490.08|488.08|490.08|488.08|490.08|488.08|490.08|488.08|0
1647487900000|2022-03-17 03:31:40|489.98|487.98|489.89|487.89|489.98|487.98|489.89|487.89|0
1647487910000|2022-03-17 03:31:50|490.08|488.08|489.98|487.98|490.08|488.08|489.98|487.98|0
1647487920000|2022-03-17 03:32:00|489.89|487.89|489.89|487.89|489.89|487.89|489.89|487.89|0
1647487940000|2022-03-17 03:32:20|489.98|487.98|489.89|487.89|489.98|487.98|489.89|487.89|0
1647487950000|2022-03-17 03:32:30|489.98|487.98|489.79|487.79|489.98|487.98|489.79|487.79|0
1647487960000|2022-03-17 03:32:40|489.98|487.98|489.89|487.89|489.98|487.98|489.89|487.89|0
1647487970000|2022-03-17 03:32:50|489.79|487.79|489.7|487.7|489.89|487.89|489.7|487.7|0
1647487980000|2022-03-17 03:33:00|489.79|487.79|489.79|487.79|489.79|487.79|489.79|487.79|0
1647487990000|2022-03-17 03:33:10|489.89|487.89|489.42|487.42|489.89|487.89|489.42|487.42|0
1647488000000|2022-03-17 03:33:20|489.24|487.24|489.33|487.33|489.42|487.42|489.24|487.24|0
1647488010000|2022-03-17 03:33:30|489.61|487.61|489.61|487.61|489.61|487.61|489.52|487.52|0
1647488030000|2022-03-17 03:33:50|489.79|487.79|489.79|487.79|489.79|487.79|489.79|487.79|0
1647488040000|2022-03-17 03:34:00|489.61|487.61|489.61|487.61|489.79|487.79|489.61|487.61|0
1647488050000|2022-03-17 03:34:10|489.7|487.7|489.33|487.33|489.7|487.7|489.33|487.33|0
1647488060000|2022-03-17 03:34:20|489.52|487.52|489.42|487.42|489.52|487.52|489.42|487.42|0
1647488070000|2022-03-17 03:34:30|489.52|487.52|489.61|487.61|489.61|487.61|489.42|487.42|0
1647488080000|2022-03-17 03:34:40|489.52|487.52|489.42|487.42|489.52|487.52|489.42|487.42|0
1647488090000|2022-03-17 03:34:50|489.24|487.24|489.15|487.15|489.24|487.24|489.15|487.15|0
1647488100000|2022-03-17 03:35:00|489.05|487.05|488.78|486.78|489.05|487.05|488.78|486.78|0
1647488110000|2022-03-17 03:35:10|488.87|486.87|489.05|487.05|489.05|487.05|488.78|486.78|0
1647488120000|2022-03-17 03:35:20|488.96|486.96|489.05|487.05|489.05|487.05|488.96|486.96|0
1647488130000|2022-03-17 03:35:30|489.24|487.24|489.24|487.24|489.42|487.42|489.24|487.24|0
1647488140000|2022-03-17 03:35:40|489.33|487.33|489.24|487.24|489.33|487.33|489.24|487.24|0
1647488150000|2022-03-17 03:35:50|489.05|487.05|488.96|486.96|489.05|487.05|488.87|486.87|0
1647488160000|2022-03-17 03:36:00|488.87|486.87|488.41|486.41|488.87|486.87|488.41|486.41|0
1647488170000|2022-03-17 03:36:10|488.5|486.5|488.68|486.68|488.78|486.78|488.5|486.5|0
1647488180000|2022-03-17 03:36:20|488.59|486.59|488.31|486.31|488.59|486.59|488.22|486.22|0
1647488190000|2022-03-17 03:36:30|488.22|486.22|487.94|485.94|488.22|486.22|487.94|485.94|0
1647488200000|2022-03-17 03:36:40|487.76|485.76|487.76|485.76|487.76|485.76|487.76|485.76|0
1647488210000|2022-03-17 03:36:50|487.39|485.39|487.2|485.2|487.48|485.48|487.2|485.2|0
1647488220000|2022-03-17 03:37:00|487.48|485.48|487.57|485.57|487.57|485.57|487.48|485.48|0
1647488230000|2022-03-17 03:37:10|487.94|485.94|487.76|485.76|487.94|485.94|487.76|485.76|0
1647488240000|2022-03-17 03:37:20|487.85|485.85|487.76|485.76|487.85|485.85|487.76|485.76|0
1647488250000|2022-03-17 03:37:30|487.85|485.85|488.5|486.5|488.5|486.5|487.85|485.85|0
1647488260000|2022-03-17 03:37:40|488.22|486.22|488.22|486.22|488.22|486.22|488.22|486.22|0
1647488270000|2022-03-17 03:37:50|488.31|486.31|488.41|486.41|488.41|486.41|488.31|486.31|0
1647488280000|2022-03-17 03:38:00|488.5|486.5|488.31|486.31|488.5|486.5|488.13|486.13|0
1647488290000|2022-03-17 03:38:10|488.22|486.22|488.41|486.41|488.41|486.41|488.04|486.04|0
1647488300000|2022-03-17 03:38:20|488.31|486.31|488.31|486.31|488.31|486.31|488.13|486.13|0
1647488310000|2022-03-17 03:38:30|488.04|486.04|487.2|485.2|488.04|486.04|487.2|485.2|0
1647488320000|2022-03-17 03:38:40|487.39|485.39|487.2|485.2|487.39|485.39|487.2|485.2|0
1647488330000|2022-03-17 03:38:50|487.02|485.02|487.11|485.11|487.11|485.11|487.02|485.02|0
1647488340000|2022-03-17 03:39:00|487.02|485.02|486.93|484.93|487.02|485.02|486.93|484.93|0
1647488350000|2022-03-17 03:39:10|487.11|485.11|487.2|485.2|487.2|485.2|487.02|485.02|0
1647488360000|2022-03-17 03:39:20|487.3|485.3|487.2|485.2|487.3|485.3|487.2|485.2|0
1647488370000|2022-03-17 03:39:30|487.39|485.39|487.39|485.39|487.39|485.39|487.3|485.3|0
1647488380000|2022-03-17 03:39:40|487.48|485.48|487.48|485.48|487.48|485.48|487.48|485.48|0
1647488390000|2022-03-17 03:39:50|487.39|485.39|487.2|485.2|487.39|485.39|487.2|485.2|0
1647488400000|2022-03-17 03:40:00|487.3|485.3|487.3|485.3|487.3|485.3|487.3|485.3|0
1647488410000|2022-03-17 03:40:10|487.39|485.39|487.39|485.39|487.48|485.48|487.39|485.39|0
1647488420000|2022-03-17 03:40:20|487.57|485.57|487.67|485.67|487.67|485.67|487.57|485.57|0
1647488430000|2022-03-17 03:40:30|487.75|485.75|487.75|485.75|487.75|485.75|487.75|485.75|0
1647488440000|2022-03-17 03:40:40|487.85|485.85|487.94|485.94|487.94|485.94|487.85|485.85|0
1647488450000|2022-03-17 03:40:50|487.85|485.85|487.75|485.75|487.85|485.85|487.75|485.75|0
1647488460000|2022-03-17 03:41:00|487.94|485.94|487.75|485.75|487.94|485.94|487.75|485.75|0
1647488470000|2022-03-17 03:41:10|487.85|485.85|487.75|485.75|487.85|485.85|487.75|485.75|0
1647488480000|2022-03-17 03:41:20|487.94|485.94|487.75|485.75|487.94|485.94|487.75|485.75|0
1647488490000|2022-03-17 03:41:30|487.94|485.94|487.94|485.94|487.94|485.94|487.94|485.94|0
1647488500000|2022-03-17 03:41:40|488.12|486.12|488.12|486.12|488.12|486.12|488.12|486.12|0
1647488520000|2022-03-17 03:42:00|488.22|486.22|488.31|486.31|488.31|486.31|488.22|486.22|0
1647488540000|2022-03-17 03:42:20|488.68|486.68|489.23|487.23|489.23|487.23|488.68|486.68|0
1647488550000|2022-03-17 03:42:30|489.79|487.79|489.42|487.42|489.79|487.79|489.42|487.42|0
1647488560000|2022-03-17 03:42:40|489.6|487.6|489.6|487.6|489.7|487.7|489.6|487.6|0
1647488570000|2022-03-17 03:42:50|489.52|487.52|489.52|487.52|489.52|487.52|489.52|487.52|0
1647488580000|2022-03-17 03:43:00|489.42|487.42|489.6|487.6|489.6|487.6|489.42|487.42|0
1647488590000|2022-03-17 03:43:10|489.42|487.42|489.6|487.6|489.6|487.6|489.42|487.42|0
1647488600000|2022-03-17 03:43:20|489.7|487.7|489.79|487.79|489.79|487.79|489.7|487.7|0
1647488610000|2022-03-17 03:43:30|489.7|487.7|489.42|487.42|489.7|487.7|489.23|487.23|0
1647488620000|2022-03-17 03:43:40|489.23|487.23|489.42|487.42|489.42|487.42|489.23|487.23|0
1647488630000|2022-03-17 03:43:50|489.33|487.33|489.6|487.6|489.6|487.6|489.33|487.33|0
1647488640000|2022-03-17 03:44:00|489.7|487.7|489.52|487.52|489.7|487.7|489.42|487.42|0
1647488650000|2022-03-17 03:44:10|489.33|487.33|489.23|487.23|489.33|487.33|489.23|487.23|0
1647488660000|2022-03-17 03:44:20|489.05|487.05|489.05|487.05|489.05|487.05|488.86|486.86|0
1647488670000|2022-03-17 03:44:30|489.23|487.23|489.14|487.14|489.23|487.23|489.14|487.14|0
1647488680000|2022-03-17 03:44:40|489.42|487.42|489.42|487.42|489.52|487.52|489.33|487.33|0
1647488690000|2022-03-17 03:44:50|489.51|487.51|489.51|487.51|489.51|487.51|489.51|487.51|0
1647488700000|2022-03-17 03:45:00|489.6|487.6|491.09|489.09|491.09|489.09|489.6|487.6|0
1647488710000|2022-03-17 03:45:10|491|489|490.81|488.81|491|489|490.72|488.72|0
1647488720000|2022-03-17 03:45:20|490.63|488.63|490.53|488.53|490.63|488.63|490.53|488.53|0
1647488730000|2022-03-17 03:45:30|490.26|488.26|490.34|488.34|490.34|488.34|490.26|488.26|0
1647488740000|2022-03-17 03:45:40|490.16|488.16|490.34|488.34|490.34|488.34|490.16|488.16|0
1647488750000|2022-03-17 03:45:50|490.44|488.44|490.72|488.72|490.72|488.72|490.44|488.44|0
1647488760000|2022-03-17 03:46:00|490.63|488.63|490.9|488.9|490.9|488.9|490.63|488.63|0
1647488770000|2022-03-17 03:46:10|491|489|491.09|489.09|491.09|489.09|491|489|0
1647488780000|2022-03-17 03:46:20|490.9|488.9|491|489|491.09|489.09|490.9|488.9|0
1647488790000|2022-03-17 03:46:30|491.27|489.27|491|489|491.27|489.27|491|489|0
1647488800000|2022-03-17 03:46:40|491.09|489.09|491.09|489.09|491.09|489.09|491.09|489.09|0
1647488810000|2022-03-17 03:46:50|491|489|490.44|488.44|491|489|490.16|488.16|0
1647488820000|2022-03-17 03:47:00|490.72|488.72|490.53|488.53|490.72|488.72|490.53|488.53|0
1647488830000|2022-03-17 03:47:10|490.63|488.63|490.72|488.72|490.72|488.72|490.63|488.63|0
1647488840000|2022-03-17 03:47:20|490.9|488.9|491.27|489.27|491.27|489.27|490.9|488.9|0
1647488850000|2022-03-17 03:47:30|491.09|489.09|490.9|488.9|491.09|489.09|490.9|488.9|0
1647488860000|2022-03-17 03:47:40|491|489|491.18|489.18|491.18|489.18|490.9|488.9|0
1647488870000|2022-03-17 03:47:50|490.9|488.9|491.18|489.18|491.18|489.18|490.9|488.9|0
1647488880000|2022-03-17 03:48:00|491.09|489.09|491.09|489.09|491.09|489.09|491|489|0
1647488890000|2022-03-17 03:48:10|490.9|488.9|490.34|488.34|490.9|488.9|490.34|488.34|0
1647488900000|2022-03-17 03:48:20|489.97|487.97|489.42|487.42|489.97|487.97|489.23|487.23|0
1647488910000|2022-03-17 03:48:30|489.6|487.6|489.42|487.42|489.6|487.6|489.42|487.42|0
1647488920000|2022-03-17 03:48:40|489.6|487.6|490.07|488.07|490.07|488.07|489.51|487.51|0
1647488930000|2022-03-17 03:48:50|489.97|487.97|489.97|487.97|490.07|488.07|489.97|487.97|0
1647488940000|2022-03-17 03:49:00|490.16|488.16|489.97|487.97|490.16|488.16|489.97|487.97|0
1647488950000|2022-03-17 03:49:10|489.79|487.79|490.16|488.16|490.16|488.16|489.79|487.79|0
1647488960000|2022-03-17 03:49:20|490.53|488.53|490.71|488.71|490.71|488.71|490.34|488.34|0
1647488970000|2022-03-17 03:49:30|490.53|488.53|490.9|488.9|490.9|488.9|490.53|488.53|0
1647488980000|2022-03-17 03:49:40|490.71|488.71|490.53|488.53|490.81|488.81|490.53|488.53|0
1647488990000|2022-03-17 03:49:50|490.81|488.81|490.71|488.71|490.9|488.9|490.71|488.71|0
1647489000000|2022-03-17 03:50:00|490.9|488.9|490.9|488.9|491.09|489.09|490.71|488.71|0
1647489020000|2022-03-17 03:50:20|491.08|489.08|491.18|489.18|491.18|489.18|491.08|489.08|0
1647489030000|2022-03-17 03:50:30|491.27|489.27|491.27|489.27|491.46|489.46|491.27|489.27|0
1647489040000|2022-03-17 03:50:40|491.18|489.18|491.27|489.27|491.27|489.27|491.18|489.18|0
1647489050000|2022-03-17 03:50:50|491.18|489.18|491.18|489.18|491.18|489.18|490.9|488.9|0
1647489060000|2022-03-17 03:51:00|491.27|489.27|490.71|488.71|491.27|489.27|490.71|488.71|0
1647489070000|2022-03-17 03:51:10|490.9|488.9|490.9|488.9|491|489|490.9|488.9|0
1647489080000|2022-03-17 03:51:20|490.71|488.71|490.71|488.71|490.71|488.71|490.71|488.71|0
1647489100000|2022-03-17 03:51:40|490.81|488.81|490.34|488.34|490.81|488.81|490.34|488.34|0
1647489110000|2022-03-17 03:51:50|490.71|488.71|490.53|488.53|490.71|488.71|490.53|488.53|0
1647489120000|2022-03-17 03:52:00|490.44|488.44|490.81|488.81|490.81|488.81|490.44|488.44|0
1647489130000|2022-03-17 03:52:10|490.71|488.71|490.53|488.53|490.71|488.71|490.53|488.53|0
1647489140000|2022-03-17 03:52:20|490.71|488.71|490.71|488.71|490.71|488.71|490.71|488.71|0
1647489150000|2022-03-17 03:52:30|490.9|488.9|490.71|488.71|490.9|488.9|490.71|488.71|0
1647489180000|2022-03-17 03:53:00|490.81|488.81|490.71|488.71|490.81|488.81|490.71|488.71|0
1647489190000|2022-03-17 03:53:10|491.08|489.08|490.9|488.9|491.08|489.08|490.9|488.9|0
1647489200000|2022-03-17 03:53:20|490.99|488.99|490.99|488.99|490.99|488.99|490.99|488.99|0
1647489210000|2022-03-17 03:53:30|491.27|489.27|491.27|489.27|491.37|489.37|491.18|489.18|0
1647489220000|2022-03-17 03:53:40|491.46|489.46|491.37|489.37|491.46|489.46|491.37|489.37|0
1647489230000|2022-03-17 03:53:50|491.45|489.45|491.55|489.55|491.55|489.55|491.45|489.45|0
1647489240000|2022-03-17 03:54:00|491.27|489.27|491.27|489.27|491.27|489.27|491.27|489.27|0
1647489250000|2022-03-17 03:54:10|491.37|489.37|491.27|489.27|491.37|489.37|491.18|489.18|0
1647489260000|2022-03-17 03:54:20|491.18|489.18|491.27|489.27|491.27|489.27|491.18|489.18|0
1647489270000|2022-03-17 03:54:30|491.18|489.18|491.18|489.18|491.18|489.18|491.08|489.08|0
1647489280000|2022-03-17 03:54:40|491.08|489.08|490.81|488.81|491.08|489.08|490.71|488.71|0
1647489290000|2022-03-17 03:54:50|490.71|488.71|490.71|488.71|490.71|488.71|490.62|488.62|0
1647489300000|2022-03-17 03:55:00|490.9|488.9|491.08|489.08|491.08|489.08|490.9|488.9|0
1647489330000|2022-03-17 03:55:30|490.9|488.9|490.9|488.9|490.9|488.9|490.9|488.9|0
1647489340000|2022-03-17 03:55:40|490.99|488.99|491.18|489.18|491.18|489.18|490.9|488.9|0
1647489350000|2022-03-17 03:55:50|491.37|489.37|491.27|489.27|491.37|489.37|491.18|489.18|0
1647489360000|2022-03-17 03:56:00|491.45|489.45|491.37|489.37|491.45|489.45|491.37|489.37|0
1647489370000|2022-03-17 03:56:10|491.27|489.27|490.9|488.9|491.27|489.27|490.9|488.9|0
1647489380000|2022-03-17 03:56:20|490.99|488.99|491.08|489.08|491.08|489.08|490.99|488.99|0
1647489390000|2022-03-17 03:56:30|490.99|488.99|491.08|489.08|491.18|489.18|490.9|488.9|0
1647489400000|2022-03-17 03:56:40|490.9|488.9|490.71|488.71|490.9|488.9|490.71|488.71|0
1647489410000|2022-03-17 03:56:50|490.34|488.34|490.53|488.53|490.53|488.53|490.34|488.34|0
1647489420000|2022-03-17 03:57:00|490.71|488.71|490.71|488.71|490.9|488.9|490.71|488.71|0
1647489430000|2022-03-17 03:57:10|490.9|488.9|490.71|488.71|490.9|488.9|490.71|488.71|0
1647489440000|2022-03-17 03:57:20|490.9|488.9|491.08|489.08|491.08|489.08|490.9|488.9|0
1647489450000|2022-03-17 03:57:30|490.9|488.9|490.71|488.71|490.9|488.9|490.71|488.71|0
1647489460000|2022-03-17 03:57:40|490.9|488.9|490.71|488.71|490.9|488.9|490.71|488.71|0
1647489470000|2022-03-17 03:57:50|490.62|488.62|490.53|488.53|490.62|488.62|490.53|488.53|0
1647489480000|2022-03-17 03:58:00|490.71|488.71|490.44|488.44|490.71|488.71|490.25|488.25|0
1647489490000|2022-03-17 03:58:10|490.34|488.34|490.16|488.16|490.44|488.44|490.16|488.16|0
1647489500000|2022-03-17 03:58:20|489.97|487.97|489.78|487.78|489.97|487.97|489.78|487.78|0
1647489510000|2022-03-17 03:58:30|489.88|487.88|490.16|488.16|490.16|488.16|489.88|487.88|0
1647489520000|2022-03-17 03:58:40|490.07|488.07|489.6|487.6|490.07|488.07|489.6|487.6|0
1647489530000|2022-03-17 03:58:50|489.41|487.41|489.7|487.7|489.7|487.7|489.41|487.41|0
1647489540000|2022-03-17 03:59:00|489.78|487.78|489.6|487.6|489.78|487.78|489.6|487.6|0
1647489550000|2022-03-17 03:59:10|489.41|487.41|489.41|487.41|489.41|487.41|489.41|487.41|0
1647489560000|2022-03-17 03:59:20|489.7|487.7|489.7|487.7|489.7|487.7|489.7|487.7|0
1647489570000|2022-03-17 03:59:30|489.6|487.6|489.6|487.6|489.6|487.6|489.6|487.6|0
1647489580000|2022-03-17 03:59:40|489.41|487.41|489.6|487.6|489.7|487.7|489.41|487.41|0
1647489590000|2022-03-17 03:59:50|489.51|487.51|489.32|487.32|489.51|487.51|489.32|487.32|0
1647489600000|2022-03-17 04:00:00|489.51|487.51|489.41|487.41|489.51|487.51|489.32|487.32|0
1647489610000|2022-03-17 04:00:10|489.6|487.6|489.78|487.78|490.15|488.15|489.41|487.41|0
1647489630000|2022-03-17 04:00:30|490.15|488.15|490.15|488.15|490.15|488.15|490.15|488.15|0
1647489640000|2022-03-17 04:00:40|489.97|487.97|490.15|488.15|490.15|488.15|489.97|487.97|0
1647489650000|2022-03-17 04:00:50|490.07|488.07|490.25|488.25|490.25|488.25|490.07|488.07|0
1647489660000|2022-03-17 04:01:00|489.97|487.97|490.25|488.25|490.34|488.34|489.97|487.97|0
1647489670000|2022-03-17 04:01:10|490.15|488.15|491.97|489.97|491.97|489.97|490.15|488.15|0
1647489680000|2022-03-17 04:01:20|491.78|489.78|491.78|489.78|491.78|489.78|491.78|489.78|0
1647489690000|2022-03-17 04:01:30|491.88|489.88|492.06|490.06|492.06|490.06|491.78|489.78|0
1647489700000|2022-03-17 04:01:40|491.78|489.78|491.97|489.97|491.97|489.97|491.78|489.78|0
1647489710000|2022-03-17 04:01:50|492.06|490.06|491.97|489.97|492.06|490.06|491.97|489.97|0
1647489720000|2022-03-17 04:02:00|491.78|489.78|491.97|489.97|491.97|489.97|491.78|489.78|0
1647489730000|2022-03-17 04:02:10|492.06|490.06|491.97|489.97|492.06|490.06|491.97|489.97|0
1647489740000|2022-03-17 04:02:20|491.78|489.78|491.88|489.88|491.88|489.88|491.78|489.78|0
1647489760000|2022-03-17 04:02:40|491.97|489.97|492.25|490.25|492.25|490.25|491.97|489.97|0
1647489770000|2022-03-17 04:02:50|492.15|490.15|492.06|490.06|492.15|490.15|492.06|490.06|0
1647489780000|2022-03-17 04:03:00|492.43|490.43|492.52|490.52|492.52|490.52|492.43|490.43|0
1647489790000|2022-03-17 04:03:10|492.43|490.43|492.52|490.52|492.52|490.52|492.33|490.33|0
1647489800000|2022-03-17 04:03:20|492.62|490.62|492.7|490.7|492.7|490.7|492.62|490.62|0
1647489820000|2022-03-17 04:03:40|493.81|491.81|494.37|492.37|494.37|492.37|493.81|491.81|0
1647489830000|2022-03-17 04:03:50|494.74|492.74|494.55|492.55|494.74|492.74|494.55|492.55|0
1647489840000|2022-03-17 04:04:00|494.18|492.18|494|492|494.18|492.18|494|492|0
1647489860000|2022-03-17 04:04:20|493.91|491.91|493.91|491.91|493.91|491.91|493.91|491.91|0
1647489870000|2022-03-17 04:04:30|494|492|493.72|491.72|494|492|493.72|491.72|0
1647489880000|2022-03-17 04:04:40|493.81|491.81|493.54|491.54|493.81|491.81|493.44|491.44|0
1647489890000|2022-03-17 04:04:50|493.44|491.44|493.54|491.54|493.54|491.54|493.44|491.44|0
1647489900000|2022-03-17 04:05:00|493.44|491.44|493.44|491.44|493.54|491.54|493.44|491.44|0
1647489910000|2022-03-17 04:05:10|493.26|491.26|493.35|491.35|493.35|491.35|493.26|491.26|0
1647489920000|2022-03-17 04:05:20|493.44|491.44|493.35|491.35|493.44|491.44|493.35|491.35|0
1647489930000|2022-03-17 04:05:30|493.44|491.44|493.54|491.54|493.54|491.54|493.35|491.35|0
1647489940000|2022-03-17 04:05:40|493.44|491.44|493.35|491.35|493.44|491.44|493.35|491.35|0
1647489950000|2022-03-17 04:05:50|493.44|491.44|493.54|491.54|493.63|491.63|493.44|491.44|0
1647489960000|2022-03-17 04:06:00|493.63|491.63|493.44|491.44|493.63|491.63|493.44|491.44|0
1647489970000|2022-03-17 04:06:10|493.54|491.54|493.26|491.26|493.54|491.54|493.26|491.26|0
1647489980000|2022-03-17 04:06:20|492.89|490.89|492.89|490.89|492.89|490.89|492.89|490.89|0
1647489990000|2022-03-17 04:06:30|493.07|491.07|493.07|491.07|493.17|491.17|493.07|491.07|0
1647490000000|2022-03-17 04:06:40|492.89|490.89|492.7|490.7|492.89|490.89|492.7|490.7|0
1647490010000|2022-03-17 04:06:50|492.8|490.8|492.98|490.98|492.98|490.98|492.7|490.7|0
1647490020000|2022-03-17 04:07:00|493.07|491.07|493.07|491.07|493.07|491.07|493.07|491.07|0
1647490030000|2022-03-17 04:07:10|492.89|490.89|492.89|490.89|492.89|490.89|492.89|490.89|0
1647490040000|2022-03-17 04:07:20|493.07|491.07|493.17|491.17|493.17|491.17|493.07|491.07|0
1647490050000|2022-03-17 04:07:30|493.07|491.07|493.07|491.07|493.17|491.17|493.07|491.07|0
1647490060000|2022-03-17 04:07:40|492.98|490.98|493.07|491.07|493.07|491.07|492.98|490.98|0
1647490080000|2022-03-17 04:08:00|492.89|490.89|492.89|490.89|492.89|490.89|492.89|490.89|0
1647490090000|2022-03-17 04:08:10|492.61|490.61|492.43|490.43|492.61|490.61|492.43|490.43|0
1647490100000|2022-03-17 04:08:20|492.33|490.33|492.89|490.89|492.89|490.89|492.33|490.33|0
1647490110000|2022-03-17 04:08:30|492.8|490.8|492.8|490.8|492.8|490.8|492.7|490.7|0
1647490120000|2022-03-17 04:08:40|492.7|490.7|492.8|490.8|492.89|490.89|492.7|490.7|0
1647490130000|2022-03-17 04:08:50|492.89|490.89|492.8|490.8|492.89|490.89|492.8|490.8|0
1647490140000|2022-03-17 04:09:00|492.89|490.89|492.7|490.7|492.89|490.89|492.7|490.7|0
1647490150000|2022-03-17 04:09:10|492.33|490.33|492.33|490.33|492.43|490.43|492.33|490.33|0
1647490170000|2022-03-17 04:09:30|492.43|490.43|492.43|490.43|492.52|490.52|492.43|490.43|0
1647490180000|2022-03-17 04:09:40|492.33|490.33|492.33|490.33|492.33|490.33|492.33|490.33|0
1647490190000|2022-03-17 04:09:50|492.43|490.43|492.61|490.61|492.61|490.61|492.33|490.33|0
1647490200000|2022-03-17 04:10:00|491.96|489.96|491.59|489.59|491.96|489.96|491.59|489.59|0
1647490210000|2022-03-17 04:10:10|491.69|489.69|492.15|490.15|492.15|490.15|491.69|489.69|0
1647490220000|2022-03-17 04:10:20|492.33|490.33|492.15|490.15|492.33|490.33|492.15|490.15|0
1647490240000|2022-03-17 04:10:40|492.33|490.33|492.15|490.15|492.33|490.33|492.15|490.15|0
1647490250000|2022-03-17 04:10:50|492.06|490.06|492.15|490.15|492.15|490.15|492.06|490.06|0
1647490260000|2022-03-17 04:11:00|492.24|490.24|492.33|490.33|492.33|490.33|492.24|490.24|0
1647490270000|2022-03-17 04:11:10|492.15|490.15|491.96|489.96|492.15|490.15|491.96|489.96|0
1647490280000|2022-03-17 04:11:20|492.06|490.06|492.06|490.06|492.15|490.15|492.06|490.06|0
1647490290000|2022-03-17 04:11:30|492.15|490.15|492.24|490.24|492.33|490.33|492.15|490.15|0
1647490300000|2022-03-17 04:11:40|492.15|490.15|492.15|490.15|492.15|490.15|492.15|490.15|0
1647490330000|2022-03-17 04:12:10|492.24|490.24|492.06|490.06|492.24|490.24|492.06|490.06|0
1647490340000|2022-03-17 04:12:20|491.87|489.87|492.06|490.06|492.06|490.06|491.87|489.87|0
1647490350000|2022-03-17 04:12:30|492.15|490.15|492.24|490.24|492.24|490.24|492.15|490.15|0
1647490360000|2022-03-17 04:12:40|492.33|490.33|492.33|490.33|492.33|490.33|492.33|490.33|0
1647490370000|2022-03-17 04:12:50|492.15|490.15|491.96|489.96|492.15|490.15|491.96|489.96|0
1647490380000|2022-03-17 04:13:00|492.06|490.06|491.96|489.96|492.06|490.06|491.96|489.96|0
1647490400000|2022-03-17 04:13:20|491.78|489.78|491.87|489.87|491.87|489.87|491.59|489.59|0
1647490410000|2022-03-17 04:13:30|491.78|489.78|491.87|489.87|491.87|489.87|491.78|489.78|0
1647490420000|2022-03-17 04:13:40|491.78|489.78|492.06|490.06|492.06|490.06|491.78|489.78|0
1647490430000|2022-03-17 04:13:50|491.96|489.96|491.96|489.96|491.96|489.96|491.96|489.96|0
1647490440000|2022-03-17 04:14:00|491.78|489.78|491.87|489.87|491.87|489.87|491.78|489.78|0
1647490450000|2022-03-17 04:14:10|491.78|489.78|491.87|489.87|491.87|489.87|491.78|489.78|0
1647490460000|2022-03-17 04:14:20|491.96|489.96|492.15|490.15|492.15|490.15|491.96|489.96|0
1647490490000|2022-03-17 04:14:50|491.96|489.96|491.96|489.96|491.96|489.96|491.78|489.78|0
1647490510000|2022-03-17 04:15:10|492.15|490.15|491.96|489.96|492.15|490.15|491.96|489.96|0
1647490540000|2022-03-17 04:15:40|491.32|489.32|491.32|489.32|491.32|489.32|491.32|489.32|0
1647490550000|2022-03-17 04:15:50|491.41|489.41|491.59|489.59|491.59|489.59|491.41|489.41|0
1647490560000|2022-03-17 04:16:00|491.5|489.5|491.5|489.5|491.5|489.5|491.5|489.5|0
1647490570000|2022-03-17 04:16:10|491.59|489.59|491.59|489.59|491.59|489.59|491.59|489.59|0
1647490590000|2022-03-17 04:16:30|491.69|489.69|491.69|489.69|491.69|489.69|491.69|489.69|0
1647490600000|2022-03-17 04:16:40|491.59|489.59|491.59|489.59|491.59|489.59|491.59|489.59|0
1647490610000|2022-03-17 04:16:50|491.78|489.78|491.87|489.87|491.87|489.87|491.78|489.78|0
1647490620000|2022-03-17 04:17:00|491.78|489.78|491.96|489.96|491.96|489.96|491.78|489.78|0
1647490630000|2022-03-17 04:17:10|491.78|489.78|491.78|489.78|491.78|489.78|491.78|489.78|0
1647490650000|2022-03-17 04:17:30|491.59|489.59|491.41|489.41|491.59|489.59|491.41|489.41|0
1647490660000|2022-03-17 04:17:40|491.69|489.69|491.96|489.96|491.96|489.96|491.69|489.69|0
1647490670000|2022-03-17 04:17:50|492.06|490.06|491.96|489.96|492.06|490.06|491.96|489.96|0
1647490680000|2022-03-17 04:18:00|491.78|489.78|491.41|489.41|491.78|489.78|491.41|489.41|0
1647490690000|2022-03-17 04:18:10|491.59|489.59|491.59|489.59|491.59|489.59|491.59|489.59|0
1647490700000|2022-03-17 04:18:20|491.41|489.41|491.22|489.22|491.41|489.41|491.22|489.22|0
1647490720000|2022-03-17 04:18:40|491.41|489.41|491.41|489.41|491.41|489.41|491.41|489.41|0
1647490730000|2022-03-17 04:18:50|491.32|489.32|491.59|489.59|491.59|489.59|491.32|489.32|0
1647490740000|2022-03-17 04:19:00|491.78|489.78|491.78|489.78|491.96|489.96|491.78|489.78|0
1647490750000|2022-03-17 04:19:10|491.87|489.87|491.41|489.41|491.87|489.87|491.41|489.41|0
1647490760000|2022-03-17 04:19:20|491.22|489.22|491.22|489.22|491.22|489.22|491.22|489.22|0
1647490770000|2022-03-17 04:19:30|491.41|489.41|491.22|489.22|491.41|489.41|491.22|489.22|0
1647490800000|2022-03-17 04:20:00|491.32|489.32|491.41|489.41|491.59|489.59|491.32|489.32|0
1647490810000|2022-03-17 04:20:10|491.22|489.22|490.48|488.48|491.22|489.22|490.48|488.48|0
1647490820000|2022-03-17 04:20:20|490.67|488.67|490.85|488.85|490.85|488.85|490.67|488.67|0
1647490850000|2022-03-17 04:20:50|490.95|488.95|490.85|488.85|490.95|488.95|490.85|488.85|0
1647490860000|2022-03-17 04:21:00|490.95|488.95|490.95|488.95|490.95|488.95|490.85|488.85|0
1647490870000|2022-03-17 04:21:10|491.22|489.22|491.77|489.77|491.77|489.77|491.22|489.22|0
1647490880000|2022-03-17 04:21:20|491.96|489.96|491.96|489.96|491.96|489.96|491.96|489.96|0
1647490890000|2022-03-17 04:21:30|492.06|490.06|492.14|490.14|492.14|490.14|492.06|490.06|0
1647490900000|2022-03-17 04:21:40|492.24|490.24|493.07|491.07|493.07|491.07|492.24|490.24|0
1647490910000|2022-03-17 04:21:50|492.7|490.7|492.7|490.7|492.7|490.7|492.7|490.7|0
1647490920000|2022-03-17 04:22:00|492.51|490.51|492.51|490.51|492.61|490.61|492.33|490.33|0
1647490940000|2022-03-17 04:22:20|492.42|490.42|492.7|490.7|492.7|490.7|492.42|490.42|0
1647490950000|2022-03-17 04:22:30|492.51|490.51|492.51|490.51|492.51|490.51|492.51|490.51|0
1647490970000|2022-03-17 04:22:50|492.33|490.33|492.51|490.51|492.51|490.51|492.33|490.33|0
1647490980000|2022-03-17 04:23:00|492.33|490.33|492.33|490.33|492.33|490.33|492.33|490.33|0
1647491000000|2022-03-17 04:23:20|492.24|490.24|492.33|490.33|492.33|490.33|492.24|490.24|0
1647491010000|2022-03-17 04:23:30|492.51|490.51|492.51|490.51|492.51|490.51|492.51|490.51|0
1647491040000|2022-03-17 04:24:00|492.33|490.33|492.33|490.33|492.33|490.33|492.33|490.33|0
1647491070000|2022-03-17 04:24:30|492.51|490.51|492.51|490.51|492.51|490.51|492.51|490.51|0
1647491080000|2022-03-17 04:24:40|492.61|490.61|492.33|490.33|492.61|490.61|492.33|490.33|0
1647491090000|2022-03-17 04:24:50|492.14|490.14|492.14|490.14|492.14|490.14|492.05|490.05|0
1647491100000|2022-03-17 04:25:00|492.33|490.33|492.42|490.42|492.51|490.51|492.33|490.33|0
1647491110000|2022-03-17 04:25:10|492.51|490.51|492.51|490.51|492.51|490.51|492.51|490.51|0
1647491120000|2022-03-17 04:25:20|492.42|490.42|492.51|490.51|492.51|490.51|492.42|490.42|0
1647491130000|2022-03-17 04:25:30|492.33|490.33|492.33|490.33|492.33|490.33|492.33|490.33|0
1647491140000|2022-03-17 04:25:40|492.51|490.51|492.33|490.33|492.51|490.51|492.33|490.33|0
1647491150000|2022-03-17 04:25:50|492.42|490.42|492.51|490.51|492.51|490.51|492.42|490.42|0
1647491160000|2022-03-17 04:26:00|492.7|490.7|493.35|491.35|493.35|491.35|492.7|490.7|0
1647491170000|2022-03-17 04:26:10|493.44|491.44|493.25|491.25|493.44|491.44|493.25|491.25|0
1647491180000|2022-03-17 04:26:20|492.88|490.88|492.98|490.98|492.98|490.98|492.88|490.88|0
1647491190000|2022-03-17 04:26:30|492.88|490.88|492.88|490.88|492.88|490.88|492.79|490.79|0
1647491200000|2022-03-17 04:26:40|492.7|490.7|492.7|490.7|492.7|490.7|492.7|490.7|0
1647491210000|2022-03-17 04:26:50|492.79|490.79|492.79|490.79|492.79|490.79|492.79|490.79|0
1647491220000|2022-03-17 04:27:00|492.88|490.88|492.7|490.7|492.88|490.88|492.7|490.7|0
1647491250000|2022-03-17 04:27:30|492.88|490.88|492.88|490.88|492.88|490.88|492.88|490.88|0
1647491270000|2022-03-17 04:27:50|492.7|490.7|492.7|490.7|492.7|490.7|492.7|490.7|0
1647491290000|2022-03-17 04:28:10|492.51|490.51|492.51|490.51|492.51|490.51|492.33|490.33|0
1647491300000|2022-03-17 04:28:20|492.7|490.7|492.79|490.79|492.79|490.79|492.7|490.7|0
1647491310000|2022-03-17 04:28:30|492.7|490.7|492.61|490.61|492.7|490.7|492.51|490.51|0
1647491320000|2022-03-17 04:28:40|492.7|490.7|492.7|490.7|492.7|490.7|492.7|490.7|0
1647491330000|2022-03-17 04:28:50|492.51|490.51|492.51|490.51|492.51|490.51|492.51|490.51|0
1647491340000|2022-03-17 04:29:00|492.42|490.42|492.51|490.51|492.51|490.51|492.42|490.42|0
1647491350000|2022-03-17 04:29:10|492.33|490.33|492.33|490.33|492.33|490.33|492.33|490.33|0
1647491360000|2022-03-17 04:29:20|492.51|490.51|492.51|490.51|492.51|490.51|492.51|490.51|0
1647491370000|2022-03-17 04:29:30|492.7|490.7|492.7|490.7|492.7|490.7|492.7|490.7|0
1647491380000|2022-03-17 04:29:40|492.51|490.51|492.42|490.42|492.51|490.51|492.42|490.42|0
1647491390000|2022-03-17 04:29:50|492.33|490.33|492.42|490.42|492.42|490.42|492.33|490.33|0
1647491400000|2022-03-17 04:30:00|492.33|490.33|492.69|490.69|492.7|490.7|492.33|490.33|0
1647491410000|2022-03-17 04:30:10|491.77|489.77|491.03|489.03|491.77|489.77|490.85|488.85|0
1647491420000|2022-03-17 04:30:20|491.22|489.22|490.95|488.95|491.22|489.22|490.95|488.95|0
1647491430000|2022-03-17 04:30:30|491.03|489.03|491.5|489.5|491.5|489.5|491.03|489.03|0
1647491440000|2022-03-17 04:30:40|491.59|489.59|491.4|489.4|491.59|489.59|491.4|489.4|0
1647491450000|2022-03-17 04:30:50|491.22|489.22|491.13|489.13|491.22|489.22|491.13|489.13|0
1647491460000|2022-03-17 04:31:00|491.22|489.22|490.94|488.94|491.22|489.22|490.94|488.94|0
1647491470000|2022-03-17 04:31:10|490.85|488.85|490.48|488.48|490.85|488.85|490.48|488.48|0
1647491480000|2022-03-17 04:31:20|490.3|488.3|489.74|487.74|490.3|488.3|489.74|487.74|0
1647491490000|2022-03-17 04:31:30|490.02|488.02|490.02|488.02|490.02|488.02|489.93|487.93|0
1647491500000|2022-03-17 04:31:40|489.93|487.93|489.74|487.74|489.93|487.93|489.74|487.74|0
1647491520000|2022-03-17 04:32:00|489.37|487.37|488.82|486.82|489.37|487.37|488.64|486.64|0
1647491530000|2022-03-17 04:32:10|489.01|487.01|489.01|487.01|489.01|487.01|488.82|486.82|0
1647491540000|2022-03-17 04:32:20|488.82|486.82|489.01|487.01|489.19|487.19|488.82|486.82|0
1647491550000|2022-03-17 04:32:30|489.37|487.37|489.37|487.37|489.37|487.37|489.37|487.37|0
1647491560000|2022-03-17 04:32:40|489.47|487.47|489.47|487.47|489.47|487.47|489.47|487.47|0
1647491570000|2022-03-17 04:32:50|489.56|487.56|489.74|487.74|489.74|487.74|489.56|487.56|0
1647491580000|2022-03-17 04:33:00|489.93|487.93|489.84|487.84|489.93|487.93|489.74|487.74|0
1647491590000|2022-03-17 04:33:10|489.74|487.74|489.01|487.01|490.02|488.02|489.01|487.01|0
1647491610000|2022-03-17 04:33:30|488.64|486.64|488.64|486.64|488.64|486.64|488.64|486.64|0
1647491620000|2022-03-17 04:33:40|489.01|487.01|489.01|487.01|489.01|487.01|488.92|486.92|0
1647491630000|2022-03-17 04:33:50|488.92|486.92|488.45|486.45|489.01|487.01|488.45|486.45|0
1647491640000|2022-03-17 04:34:00|488.18|486.18|488.27|486.27|488.27|486.27|488.18|486.18|0
1647491650000|2022-03-17 04:34:10|488.45|486.45|487.45|485.45|488.64|486.64|487.45|485.45|0
1647491660000|2022-03-17 04:34:20|487.9|485.9|487.72|485.72|487.9|485.9|487.72|485.72|0
1647491670000|2022-03-17 04:34:30|487.63|485.63|488.09|486.09|488.09|486.09|487.63|485.63|0
1647491680000|2022-03-17 04:34:40|488.27|486.27|488.64|486.64|488.64|486.64|488.27|486.27|0
1647491690000|2022-03-17 04:34:50|488.82|486.82|488.64|486.64|488.82|486.82|488.64|486.64|0
1647491700000|2022-03-17 04:35:00|488.45|486.45|488.64|486.64|488.64|486.64|488.37|486.37|0
1647491710000|2022-03-17 04:35:10|488.55|486.55|488.64|486.64|488.64|486.64|488.55|486.55|0
1647491720000|2022-03-17 04:35:20|488.45|486.45|488.27|486.27|488.45|486.45|488.18|486.18|0
1647491730000|2022-03-17 04:35:30|488.55|486.55|488.64|486.64|488.82|486.82|488.55|486.55|0
1647491740000|2022-03-17 04:35:40|488.55|486.55|488.55|486.55|488.55|486.55|488.55|486.55|0
1647491750000|2022-03-17 04:35:50|488.64|486.64|488.64|486.64|488.64|486.64|488.64|486.64|0
1647491760000|2022-03-17 04:36:00|488.82|486.82|488.82|486.82|488.82|486.82|488.73|486.73|0
1647491780000|2022-03-17 04:36:20|489.19|487.19|489.19|487.19|489.19|487.19|489.19|487.19|0
1647491800000|2022-03-17 04:36:40|489.28|487.28|489.37|487.37|489.56|487.56|489.28|487.28|0
1647491810000|2022-03-17 04:36:50|489.56|487.56|489.74|487.74|489.74|487.74|489.56|487.56|0
1647491830000|2022-03-17 04:37:10|489.84|487.84|489.93|487.93|489.93|487.93|489.74|487.74|0
1647491840000|2022-03-17 04:37:20|490.11|488.11|489.74|487.74|490.11|488.11|489.74|487.74|0
1647491850000|2022-03-17 04:37:30|489.93|487.93|489.74|487.74|489.93|487.93|489.74|487.74|0
1647491860000|2022-03-17 04:37:40|489.65|487.65|489.37|487.37|489.65|487.65|489.37|487.37|0
1647491870000|2022-03-17 04:37:50|489.19|487.19|489.56|487.56|489.56|487.56|489.19|487.19|0
1647491880000|2022-03-17 04:38:00|489.93|487.93|489.74|487.74|489.93|487.93|489.74|487.74|0
1647491890000|2022-03-17 04:38:10|489.56|487.56|489.74|487.74|489.74|487.74|489.56|487.56|0
1647491900000|2022-03-17 04:38:20|489.56|487.56|489.56|487.56|489.56|487.56|489.56|487.56|0
1647491910000|2022-03-17 04:38:30|489.37|487.37|489.19|487.19|489.37|487.37|489.19|487.19|0
1647491920000|2022-03-17 04:38:40|489.37|487.37|489.19|487.19|489.37|487.37|489.19|487.19|0
1647491930000|2022-03-17 04:38:50|489.37|487.37|489.56|487.56|489.56|487.56|489.37|487.37|0
1647491940000|2022-03-17 04:39:00|489.37|487.37|489.56|487.56|489.56|487.56|489.37|487.37|0
1647491950000|2022-03-17 04:39:10|489.74|487.74|489.74|487.74|489.74|487.74|489.74|487.74|0
1647491960000|2022-03-17 04:39:20|489.92|487.92|489.74|487.74|489.92|487.92|489.74|487.74|0
1647491970000|2022-03-17 04:39:30|490.11|488.11|490.11|488.11|490.11|488.11|489.92|487.92|0
1647492000000|2022-03-17 04:40:00|489.92|487.92|490.11|488.11|490.11|488.11|489.92|487.92|0
1647492010000|2022-03-17 04:40:10|490.02|488.02|489.56|487.56|490.02|488.02|489.56|487.56|0
1647492030000|2022-03-17 04:40:30|489.74|487.74|489.37|487.37|489.74|487.74|489.37|487.37|0
1647492050000|2022-03-17 04:40:50|489.47|487.47|489.47|487.47|489.47|487.47|489.47|487.47|0
1647492060000|2022-03-17 04:41:00|489.37|487.37|489.19|487.19|489.37|487.37|489.19|487.19|0
1647492100000|2022-03-17 04:41:40|489|487|489.37|487.37|489.47|487.47|489|487|0
1647492110000|2022-03-17 04:41:50|489.19|487.19|488.82|486.82|489.19|487.19|488.82|486.82|0
1647492120000|2022-03-17 04:42:00|488.64|486.64|488.73|486.73|488.73|486.73|488.27|486.27|0
1647492130000|2022-03-17 04:42:10|488.64|486.64|488.64|486.64|488.73|486.73|488.64|486.64|0
1647492140000|2022-03-17 04:42:20|489|487|489.19|487.19|489.19|487.19|489|487|0
1647492160000|2022-03-17 04:42:40|489|487|488.82|486.82|489|487|488.82|486.82|0
1647492170000|2022-03-17 04:42:50|488.73|486.73|488.82|486.82|488.82|486.82|488.73|486.73|0
1647492180000|2022-03-17 04:43:00|488.73|486.73|488.73|486.73|488.73|486.73|488.73|486.73|0
1647492190000|2022-03-17 04:43:10|488.82|486.82|488.82|486.82|488.82|486.82|488.73|486.73|0
1647492200000|2022-03-17 04:43:20|488.63|486.63|488.45|486.45|488.63|486.63|488.45|486.45|0
1647492210000|2022-03-17 04:43:30|488.63|486.63|488.45|486.45|488.63|486.63|488.45|486.45|0
1647492220000|2022-03-17 04:43:40|488.55|486.55|488.63|486.63|488.63|486.63|488.55|486.55|0
1647492230000|2022-03-17 04:43:50|488.55|486.55|488.45|486.45|488.55|486.55|488.36|486.36|0
1647492240000|2022-03-17 04:44:00|488.27|486.27|488.45|486.45|488.45|486.45|488.27|486.27|0
1647492260000|2022-03-17 04:44:20|488.08|486.08|488.08|486.08|488.08|486.08|488.08|486.08|0
1647492270000|2022-03-17 04:44:30|488.27|486.27|488.36|486.36|488.36|486.36|488.18|486.18|0
1647492280000|2022-03-17 04:44:40|488.55|486.55|488.55|486.55|488.55|486.55|488.45|486.45|0
1647492290000|2022-03-17 04:44:50|488.45|486.45|488.45|486.45|488.55|486.55|488.45|486.45|0
1647492300000|2022-03-17 04:45:00|488.27|486.27|488.36|486.36|488.36|486.36|488.27|486.27|0
1647492310000|2022-03-17 04:45:10|488.45|486.45|488.45|486.45|488.45|486.45|488.45|486.45|0
1647492320000|2022-03-17 04:45:20|488.63|486.63|488.63|486.63|488.63|486.63|488.63|486.63|0
1647492330000|2022-03-17 04:45:30|488.82|486.82|488.63|486.63|488.82|486.82|488.45|486.45|0
1647492370000|2022-03-17 04:46:10|488.27|486.27|488.82|486.82|488.82|486.82|488.27|486.27|0
1647492420000|2022-03-17 04:47:00|488.63|486.63|488.63|486.63|488.63|486.63|488.63|486.63|0
1647492430000|2022-03-17 04:47:10|488.82|486.82|488.82|486.82|488.82|486.82|488.82|486.82|0
1647492440000|2022-03-17 04:47:20|489|487|489|487|489|487|489|487|0
1647492470000|2022-03-17 04:47:50|489.19|487.19|488.82|486.82|489.19|487.19|488.82|486.82|0
1647492480000|2022-03-17 04:48:00|488.91|486.91|488.82|486.82|488.91|486.91|488.82|486.82|0
1647492490000|2022-03-17 04:48:10|488.63|486.63|488.63|486.63|488.63|486.63|488.63|486.63|0
1647492500000|2022-03-17 04:48:20|488.82|486.82|488.82|486.82|488.82|486.82|488.82|486.82|0
1647492510000|2022-03-17 04:48:30|489|487|488.82|486.82|489|487|488.82|486.82|0
1647492520000|2022-03-17 04:48:40|488.73|486.73|488.82|486.82|488.82|486.82|488.73|486.73|0
1647492550000|2022-03-17 04:49:10|488.63|486.63|488.82|486.82|488.82|486.82|488.63|486.63|0
1647492560000|2022-03-17 04:49:20|488.91|486.91|489|487|489|487|488.82|486.82|0
1647492580000|2022-03-17 04:49:40|489.18|487.18|489.18|487.18|489.18|487.18|489.1|487.1|0
1647492590000|2022-03-17 04:49:50|489|487|489.18|487.18|489.18|487.18|489|487|0
1647492600000|2022-03-17 04:50:00|489.37|487.37|489.18|487.18|489.37|487.37|489.18|487.18|0
1647492610000|2022-03-17 04:50:10|489|487|489|487|489|487|489|487|0
1647492620000|2022-03-17 04:50:20|488.91|486.91|488.82|486.82|489.1|487.1|488.82|486.82|0
1647492630000|2022-03-17 04:50:30|489|487|489.18|487.18|489.18|487.18|489|487|0
1647492640000|2022-03-17 04:50:40|488.82|486.82|489|487|489|487|488.82|486.82|0
1647492650000|2022-03-17 04:50:50|488.82|486.82|488.82|486.82|488.82|486.82|488.82|486.82|0
1647492660000|2022-03-17 04:51:00|488.63|486.63|488.63|486.63|488.63|486.63|488.63|486.63|0
1647492670000|2022-03-17 04:51:10|488.45|486.45|488.45|486.45|488.45|486.45|488.45|486.45|0
1647492690000|2022-03-17 04:51:30|488.26|486.26|488.26|486.26|488.26|486.26|488.26|486.26|0
1647492700000|2022-03-17 04:51:40|488.18|486.18|488.08|486.08|488.18|486.18|488.08|486.08|0
1647492710000|2022-03-17 04:51:50|487.71|485.71|487.71|485.71|487.9|485.9|487.71|485.71|0
1647492720000|2022-03-17 04:52:00|487.35|485.35|487.99|485.99|487.99|485.99|487.34|485.34|0
1647492730000|2022-03-17 04:52:10|487.9|485.9|487.9|485.9|487.9|485.9|487.71|485.71|0
1647492740000|2022-03-17 04:52:20|487.71|485.71|487.71|485.71|487.71|485.71|487.71|485.71|0
1647492750000|2022-03-17 04:52:30|487.53|485.53|487.71|485.71|487.9|485.9|487.53|485.53|0
1647492760000|2022-03-17 04:52:40|487.53|485.53|487.9|485.9|487.9|485.9|487.53|485.53|0
1647492770000|2022-03-17 04:52:50|487.71|485.71|487.9|485.9|487.9|485.9|487.71|485.71|0
1647492780000|2022-03-17 04:53:00|487.71|485.71|487.9|485.9|487.9|485.9|487.71|485.71|0
1647492800000|2022-03-17 04:53:20|487.99|485.99|487.9|485.9|488.08|486.08|487.9|485.9|0
1647492810000|2022-03-17 04:53:30|487.99|485.99|488.08|486.08|488.08|486.08|487.99|485.99|0
1647492830000|2022-03-17 04:53:50|487.9|485.9|487.9|485.9|487.9|485.9|487.9|485.9|0
1647492840000|2022-03-17 04:54:00|487.71|485.71|487.9|485.9|487.9|485.9|487.71|485.71|0
1647492850000|2022-03-17 04:54:10|487.81|485.81|487.71|485.71|487.81|485.81|487.71|485.71|0
1647492860000|2022-03-17 04:54:20|487.53|485.53|487.34|485.34|487.53|485.53|487.34|485.34|0
1647492870000|2022-03-17 04:54:30|487.53|485.53|487.53|485.53|487.53|485.53|487.53|485.53|0
1647492880000|2022-03-17 04:54:40|487.26|485.26|487.53|485.53|487.53|485.53|487.26|485.26|0
1647492890000|2022-03-17 04:54:50|487.44|485.44|487.53|485.53|487.53|485.53|487.16|485.16|0
1647492900000|2022-03-17 04:55:00|487.34|485.34|487.34|485.34|487.34|485.34|487.34|485.34|0
1647492910000|2022-03-17 04:55:10|487.53|485.53|487.53|485.53|487.53|485.53|487.53|485.53|0
1647492920000|2022-03-17 04:55:20|487.26|485.26|487.16|485.16|487.34|485.34|487.16|485.16|0
1647492930000|2022-03-17 04:55:30|487.44|485.44|487.53|485.53|487.53|485.53|487.34|485.34|0
1647492940000|2022-03-17 04:55:40|487.44|485.44|487.34|485.34|487.44|485.44|487.34|485.34|0
1647492960000|2022-03-17 04:56:00|487.16|485.16|487.34|485.34|487.34|485.34|487.07|485.07|0
1647492970000|2022-03-17 04:56:10|487.16|485.16|487.44|485.44|487.44|485.44|487.16|485.16|0
1647492980000|2022-03-17 04:56:20|487.34|485.34|487.71|485.71|487.71|485.71|487.34|485.34|0
1647492990000|2022-03-17 04:56:30|487.81|485.81|487.71|485.71|487.89|485.89|487.71|485.71|0
1647493000000|2022-03-17 04:56:40|487.53|485.53|487.62|485.62|487.62|485.62|487.53|485.53|0
1647493010000|2022-03-17 04:56:50|487.71|485.71|487.62|485.62|487.71|485.71|487.53|485.53|0
1647493020000|2022-03-17 04:57:00|487.53|485.53|487.71|485.71|487.71|485.71|487.53|485.53|0
1647493030000|2022-03-17 04:57:10|487.53|485.53|487.53|485.53|487.53|485.53|487.53|485.53|0
1647493050000|2022-03-17 04:57:30|487.34|485.34|487.53|485.53|487.53|485.53|487.34|485.34|0
1647493060000|2022-03-17 04:57:40|487.71|485.71|487.71|485.71|487.71|485.71|487.71|485.71|0
1647493070000|2022-03-17 04:57:50|487.89|485.89|487.71|485.71|487.89|485.89|487.71|485.71|0
1647493090000|2022-03-17 04:58:10|487.53|485.53|487.53|485.53|487.53|485.53|487.53|485.53|0
1647493100000|2022-03-17 04:58:20|487.71|485.71|487.71|485.71|487.71|485.71|487.71|485.71|0
1647493120000|2022-03-17 04:58:40|487.53|485.53|487.71|485.71|487.71|485.71|487.53|485.53|0
1647493130000|2022-03-17 04:58:50|487.53|485.53|487.62|485.62|487.62|485.62|487.53|485.53|0
1647493140000|2022-03-17 04:59:00|487.71|485.71|487.89|485.89|487.89|485.89|487.71|485.71|0
1647493170000|2022-03-17 04:59:30|487.99|485.99|487.99|485.99|487.99|485.99|487.99|485.99|0
1647493180000|2022-03-17 04:59:40|488.08|486.08|488.08|486.08|488.08|486.08|488.08|486.08|0
1647493190000|2022-03-17 04:59:50|488.17|486.17|488.17|486.17|488.17|486.17|488.17|486.17|0
1647493200000|2022-03-17 05:00:00|488.26|486.26|488.26|486.26|488.26|486.26|488.26|486.26|0
1647493210000|2022-03-17 05:00:10|488.08|486.08|488.44|486.44|488.44|486.44|488.08|486.08|0
1647493220000|2022-03-17 05:00:20|488.81|486.81|488.63|486.63|488.81|486.81|488.63|486.63|0
1647493230000|2022-03-17 05:00:30|488.44|486.44|488.08|486.08|488.44|486.44|488.08|486.08|0
1647493240000|2022-03-17 05:00:40|487.89|485.89|487.44|485.44|487.89|485.89|487.44|485.44|0
1647493250000|2022-03-17 05:00:50|487.53|485.53|487.53|485.53|487.53|485.53|487.53|485.53|0
1647493260000|2022-03-17 05:01:00|487.62|485.62|487.71|485.71|487.71|485.71|487.62|485.62|0
1647493270000|2022-03-17 05:01:10|487.8|485.8|487.71|485.71|487.8|485.8|487.71|485.71|0
1647493280000|2022-03-17 05:01:20|487.53|485.53|487.99|485.99|487.99|485.99|487.53|485.53|0
1647493290000|2022-03-17 05:01:30|488.08|486.08|488.54|486.54|488.54|486.54|488.08|486.08|0
1647493300000|2022-03-17 05:01:40|488.63|486.63|488.44|486.44|488.72|486.72|488.44|486.44|0
1647493310000|2022-03-17 05:01:50|488.81|486.81|489|487|489|487|488.81|486.81|0
1647493320000|2022-03-17 05:02:00|488.91|486.91|488.63|486.63|489|487|488.63|486.63|0
1647493330000|2022-03-17 05:02:10|488.44|486.44|488.63|486.63|488.63|486.63|488.44|486.44|0
1647493350000|2022-03-17 05:02:30|488.44|486.44|488.81|486.81|488.81|486.81|488.44|486.44|0
1647493360000|2022-03-17 05:02:40|489|487|489.09|487.09|489.09|487.09|489|487|0
1647493370000|2022-03-17 05:02:50|489.18|487.18|489.18|487.18|489.18|487.18|489.18|487.18|0
1647493380000|2022-03-17 05:03:00|489.36|487.36|488.81|486.81|489.36|487.36|488.81|486.81|0
1647493390000|2022-03-17 05:03:10|489|487|489|487|489.18|487.18|489|487|0
1647493400000|2022-03-17 05:03:20|488.81|486.81|488.91|486.91|488.91|486.91|488.81|486.81|0
1647493410000|2022-03-17 05:03:30|489|487|489.09|487.09|489.09|487.09|489|487|0
1647493420000|2022-03-17 05:03:40|489|487|489.36|487.36|489.36|487.36|489|487|0
1647493430000|2022-03-17 05:03:50|489.73|487.73|490.01|488.01|490.01|488.01|489.73|487.73|0
1647493440000|2022-03-17 05:04:00|490.47|488.47|490.1|488.1|490.47|488.47|489.92|487.92|0
1647493450000|2022-03-17 05:04:10|489.83|487.83|489.83|487.83|489.83|487.83|489.83|487.83|0
1647493460000|2022-03-17 05:04:20|489.92|487.92|489.92|487.92|489.92|487.92|489.92|487.92|0
1647493470000|2022-03-17 05:04:30|489.73|487.73|489.55|487.55|489.73|487.73|489.55|487.55|0
1647493480000|2022-03-17 05:04:40|489.46|487.46|489.18|487.18|489.46|487.46|489.18|487.18|0
1647493490000|2022-03-17 05:04:50|489.36|487.36|489.73|487.73|489.73|487.73|489.36|487.36|0
1647493500000|2022-03-17 05:05:00|489.55|487.55|489.36|487.36|489.64|487.64|489.36|487.36|0
1647493510000|2022-03-17 05:05:10|489.27|487.27|489.55|487.55|489.64|487.64|489.27|487.27|0
1647493520000|2022-03-17 05:05:20|489.36|487.36|489.36|487.36|489.36|487.36|489.27|487.27|0
1647493530000|2022-03-17 05:05:30|489.55|487.55|489.18|487.18|489.55|487.55|489.18|487.18|0
1647493540000|2022-03-17 05:05:40|489.36|487.36|489.36|487.36|489.36|487.36|489.36|487.36|0
1647493550000|2022-03-17 05:05:50|489.55|487.55|489.55|487.55|489.55|487.55|489.55|487.55|0
1647493560000|2022-03-17 05:06:00|489.46|487.46|489.46|487.46|489.46|487.46|489.46|487.46|0
1647493570000|2022-03-17 05:06:10|489.36|487.36|489.46|487.46|489.46|487.46|489.36|487.36|0
1647493580000|2022-03-17 05:06:20|489.64|487.64|489.46|487.46|489.64|487.64|489.46|487.46|0
1647493590000|2022-03-17 05:06:30|489.36|487.36|489.55|487.55|489.55|487.55|489.36|487.36|0
1647493600000|2022-03-17 05:06:40|489.36|487.36|489.36|487.36|489.36|487.36|489.36|487.36|0
1647493610000|2022-03-17 05:06:50|489.46|487.46|489.55|487.55|489.55|487.55|489.46|487.46|0
1647493620000|2022-03-17 05:07:00|489.64|487.64|489.55|487.55|489.64|487.64|489.55|487.55|0
1647493630000|2022-03-17 05:07:10|489.46|487.46|489.36|487.36|489.46|487.46|489.36|487.36|0
1647493640000|2022-03-17 05:07:20|489.46|487.46|489.36|487.36|489.46|487.46|489.36|487.36|0
1647493650000|2022-03-17 05:07:30|489.27|487.27|489.55|487.55|489.55|487.55|489.27|487.27|0
1647493660000|2022-03-17 05:07:40|489.27|487.27|489.18|487.18|489.36|487.36|489.18|487.18|0
1647493670000|2022-03-17 05:07:50|489.36|487.36|489.55|487.55|489.55|487.55|489.36|487.36|0
1647493680000|2022-03-17 05:08:00|489.64|487.64|489.73|487.73|489.73|487.73|489.64|487.64|0
1647493690000|2022-03-17 05:08:10|489.55|487.55|489.36|487.36|489.55|487.55|489.36|487.36|0
1647493700000|2022-03-17 05:08:20|489.27|487.27|489.27|487.27|489.27|487.27|489.27|487.27|0
1647493710000|2022-03-17 05:08:30|489.36|487.36|489.36|487.36|489.36|487.36|489.36|487.36|0
1647493720000|2022-03-17 05:08:40|489.55|487.55|489.36|487.36|489.55|487.55|489.36|487.36|0
1647493730000|2022-03-17 05:08:50|489.55|487.55|489.55|487.55|489.55|487.55|489.55|487.55|0
1647493740000|2022-03-17 05:09:00|489.64|487.64|489.73|487.73|489.73|487.73|489.55|487.55|0
1647493750000|2022-03-17 05:09:10|489.91|487.91|490.1|488.1|490.1|488.1|489.91|487.91|0
1647493760000|2022-03-17 05:09:20|490.19|488.19|490.28|488.28|490.28|488.28|490.19|488.19|0
1647493770000|2022-03-17 05:09:30|490.19|488.19|490.47|488.47|490.47|488.47|490.19|488.19|0
1647493780000|2022-03-17 05:09:40|490.38|488.38|490.56|488.56|490.56|488.56|490.38|488.38|0
1647493790000|2022-03-17 05:09:50|490.65|488.65|489.91|487.91|490.65|488.65|489.91|487.91|0
1647493800000|2022-03-17 05:10:00|489.83|487.83|489.73|487.73|489.83|487.83|489.73|487.73|0
1647493810000|2022-03-17 05:10:10|489.55|487.55|489.83|487.83|489.91|487.91|489.55|487.55|0
1647493820000|2022-03-17 05:10:20|489.73|487.73|489.91|487.91|489.91|487.91|489.73|487.73|0
1647493830000|2022-03-17 05:10:30|490.1|488.1|490.19|488.19|490.28|488.28|490.1|488.1|0
1647493840000|2022-03-17 05:10:40|490.28|488.28|490.1|488.1|490.28|488.28|490.1|488.1|0
1647493850000|2022-03-17 05:10:50|490.19|488.19|490.1|488.1|490.19|488.19|490.1|488.1|0
1647493860000|2022-03-17 05:11:00|490.01|488.01|490.28|488.28|490.28|488.28|490.01|488.01|0
1647493870000|2022-03-17 05:11:10|490.19|488.19|489.91|487.91|490.19|488.19|489.91|487.91|0
1647493880000|2022-03-17 05:11:20|490.1|488.1|490.1|488.1|490.1|488.1|490.1|488.1|0
1647493890000|2022-03-17 05:11:30|489.91|487.91|489.91|487.91|489.91|487.91|489.91|487.91|0
1647493900000|2022-03-17 05:11:40|489.73|487.73|489.83|487.83|489.83|487.83|489.73|487.73|0
1647493910000|2022-03-17 05:11:50|489.73|487.73|489.91|487.91|489.91|487.91|489.73|487.73|0
1647493920000|2022-03-17 05:12:00|489.73|487.73|489.91|487.91|489.91|487.91|489.73|487.73|0
1647493930000|2022-03-17 05:12:10|490.1|488.1|490.1|488.1|490.1|488.1|490.1|488.1|0
1647493940000|2022-03-17 05:12:20|489.91|487.91|489.82|487.82|490.01|488.01|489.82|487.82|0
1647493950000|2022-03-17 05:12:30|489.91|487.91|489.91|487.91|490.01|488.01|489.91|487.91|0
1647493960000|2022-03-17 05:12:40|489.73|487.73|489.54|487.54|489.73|487.73|489.54|487.54|0
1647493970000|2022-03-17 05:12:50|489.64|487.64|489.54|487.54|489.64|487.64|489.54|487.54|0
1647493980000|2022-03-17 05:13:00|489.64|487.64|489.36|487.36|489.64|487.64|489.36|487.36|0
1647493990000|2022-03-17 05:13:10|489.18|487.18|488.44|486.44|489.18|487.18|488.44|486.44|0
1647494000000|2022-03-17 05:13:20|488.35|486.35|488.44|486.44|488.44|486.44|488.35|486.35|0
1647494010000|2022-03-17 05:13:30|488.62|486.62|488.44|486.44|488.62|486.62|488.44|486.44|0
1647494020000|2022-03-17 05:13:40|488.54|486.54|488.35|486.35|488.54|486.54|488.35|486.35|0
1647494030000|2022-03-17 05:13:50|488.26|486.26|488.07|486.07|488.35|486.35|488.07|486.07|0
1647494040000|2022-03-17 05:14:00|488.17|486.17|488.17|486.17|488.17|486.17|488.07|486.07|0
1647494050000|2022-03-17 05:14:10|487.98|485.98|486.97|484.97|487.98|485.98|486.97|484.97|0
1647494060000|2022-03-17 05:14:20|486.6|484.6|486.24|484.24|486.6|484.6|486.15|484.15|0
1647494070000|2022-03-17 05:14:30|486.05|484.05|485.87|483.87|486.05|484.05|485.69|483.69|0
1647494080000|2022-03-17 05:14:40|485.78|483.78|485.96|483.96|485.96|483.96|485.78|483.78|0
1647494090000|2022-03-17 05:14:50|486.05|484.05|486.05|484.05|486.24|484.24|486.05|484.05|0
1647494100000|2022-03-17 05:15:00|486.24|484.24|486.6|484.6|486.6|484.6|486.24|484.24|0
1647494110000|2022-03-17 05:15:10|486.33|484.33|486.42|484.42|486.42|484.42|486.33|484.33|0
1647494120000|2022-03-17 05:15:20|486.97|484.97|487.7|485.7|487.7|485.7|486.97|484.97|0
1647494130000|2022-03-17 05:15:30|487.52|485.52|487.34|485.34|487.52|485.52|487.34|485.34|0
1647494140000|2022-03-17 05:15:40|487.43|485.43|487.98|485.98|487.98|485.98|487.43|485.43|0
1647494150000|2022-03-17 05:15:50|487.89|485.89|488.07|486.07|488.07|486.07|487.89|485.89|0
1647494160000|2022-03-17 05:16:00|487.98|485.98|487.89|485.89|488.17|486.17|487.89|485.89|0
1647494170000|2022-03-17 05:16:10|488.07|486.07|487.98|485.98|488.17|486.17|487.98|485.98|0
1647494180000|2022-03-17 05:16:20|488.07|486.07|488.07|486.07|488.07|486.07|488.07|486.07|0
1647494190000|2022-03-17 05:16:30|488.26|486.26|487.98|485.98|488.26|486.26|487.98|485.98|0
1647494200000|2022-03-17 05:16:40|487.89|485.89|487.98|485.98|487.98|485.98|487.89|485.89|0
1647494210000|2022-03-17 05:16:50|488.07|486.07|488.17|486.17|488.17|486.17|488.07|486.07|0
1647494220000|2022-03-17 05:17:00|488.07|486.07|488.07|486.07|488.07|486.07|488.07|486.07|0
1647494230000|2022-03-17 05:17:10|488.26|486.26|488.07|486.07|488.26|486.26|488.07|486.07|0
1647494240000|2022-03-17 05:17:20|487.89|485.89|487.7|485.7|487.89|485.89|487.7|485.7|0
1647494250000|2022-03-17 05:17:30|487.52|485.52|487.62|485.62|487.7|485.7|487.52|485.52|0
1647494260000|2022-03-17 05:17:40|487.52|485.52|487.34|485.34|487.52|485.52|487.34|485.34|0
1647494270000|2022-03-17 05:17:50|487.25|485.25|486.6|484.6|487.25|485.25|486.6|484.6|0
1647494280000|2022-03-17 05:18:00|486.79|484.79|486.6|484.6|486.79|484.79|486.42|484.42|0
1647494290000|2022-03-17 05:18:10|486.42|484.42|486.42|484.42|486.6|484.6|486.42|484.42|0
1647494310000|2022-03-17 05:18:30|486.05|484.05|486.23|484.23|486.23|484.23|486.05|484.05|0
1647494320000|2022-03-17 05:18:40|486.33|484.33|486.23|484.23|486.33|484.33|486.23|484.23|0
1647494330000|2022-03-17 05:18:50|486.05|484.05|486.05|484.05|486.05|484.05|485.87|483.87|0
1647494340000|2022-03-17 05:19:00|486.23|484.23|486.23|484.23|486.23|484.23|486.23|484.23|0
1647494350000|2022-03-17 05:19:10|486.05|484.05|485.96|483.96|486.15|484.15|485.96|483.96|0
1647494360000|2022-03-17 05:19:20|485.87|483.87|485.68|483.68|485.87|483.87|485.68|483.68|0
1647494370000|2022-03-17 05:19:30|486.05|484.05|486.05|484.05|486.05|484.05|486.05|484.05|0
1647494380000|2022-03-17 05:19:40|485.96|483.96|485.96|483.96|486.05|484.05|485.96|483.96|0
1647494390000|2022-03-17 05:19:50|485.87|483.87|485.87|483.87|485.87|483.87|485.68|483.68|0
1647494400000|2022-03-17 05:20:00|485.68|483.68|485.87|483.87|485.87|483.87|485.68|483.68|0
1647494410000|2022-03-17 05:20:10|485.41|483.41|485.5|483.5|485.5|483.5|485.41|483.41|0
1647494420000|2022-03-17 05:20:20|485.13|483.13|485.32|483.32|485.32|483.32|485.13|483.13|0
1647494430000|2022-03-17 05:20:30|485.68|483.68|485.32|483.32|485.68|483.68|485.23|483.23|0
1647494440000|2022-03-17 05:20:40|485.23|483.23|485.13|483.13|485.32|483.32|485.13|483.13|0
1647494450000|2022-03-17 05:20:50|485.32|483.32|485.87|483.87|485.87|483.87|485.32|483.32|0
1647494460000|2022-03-17 05:21:00|486.05|484.05|486.42|484.42|486.42|484.42|486.05|484.05|0
1647494470000|2022-03-17 05:21:10|486.23|484.23|486.33|484.33|486.42|484.42|486.23|484.23|0
1647494480000|2022-03-17 05:21:20|486.42|484.42|486.42|484.42|486.42|484.42|486.42|484.42|0
1647494490000|2022-03-17 05:21:30|486.6|484.6|486.78|484.78|486.78|484.78|486.6|484.6|0
1647494510000|2022-03-17 05:21:50|487.15|485.15|487.15|485.15|487.15|485.15|487.15|485.15|0
1647494520000|2022-03-17 05:22:00|486.97|484.97|486.88|484.88|486.97|484.97|486.88|484.88|0
1647494530000|2022-03-17 05:22:10|486.78|484.78|486.78|484.78|486.88|484.88|486.78|484.78|0
1647494540000|2022-03-17 05:22:20|486.97|484.97|486.88|484.88|486.97|484.97|486.88|484.88|0
1647494550000|2022-03-17 05:22:30|486.78|484.78|487.15|485.15|487.15|485.15|486.78|484.78|0
1647494560000|2022-03-17 05:22:40|487.33|485.33|487.52|485.52|487.52|485.52|487.33|485.33|0
1647494570000|2022-03-17 05:22:50|487.7|485.7|487.52|485.52|487.7|485.7|487.52|485.52|0
1647494580000|2022-03-17 05:23:00|487.06|485.06|486.97|484.97|487.06|485.06|486.97|484.97|0
1647494590000|2022-03-17 05:23:10|486.78|484.78|486.88|484.88|486.97|484.97|486.78|484.78|0
1647494600000|2022-03-17 05:23:20|486.97|484.97|486.6|484.6|486.97|484.97|486.6|484.6|0
1647494610000|2022-03-17 05:23:30|486.7|484.7|487.25|485.25|487.25|485.25|486.7|484.7|0
1647494620000|2022-03-17 05:23:40|487.43|485.43|489.36|487.36|489.36|487.36|487.43|485.43|0
1647494630000|2022-03-17 05:23:50|489.17|487.17|488.99|486.99|489.17|487.17|488.99|486.99|0
1647494640000|2022-03-17 05:24:00|488.72|486.72|488.99|486.99|488.99|486.99|488.72|486.72|0
1647494650000|2022-03-17 05:24:10|488.9|486.9|488.9|486.9|488.99|486.99|488.9|486.9|0
1647494660000|2022-03-17 05:24:20|489.36|487.36|489.36|487.36|489.36|487.36|489.08|487.08|0
1647494670000|2022-03-17 05:24:30|489.27|487.27|489.54|487.54|489.54|487.54|489.17|487.17|0
1647494680000|2022-03-17 05:24:40|489.36|487.36|489.27|487.27|489.36|487.36|489.08|487.08|0
1647494690000|2022-03-17 05:24:50|488.99|486.99|488.8|486.8|489.17|487.17|488.8|486.8|0
1647494700000|2022-03-17 05:25:00|488.9|486.9|489.27|487.27|489.27|487.27|488.9|486.9|0
1647494710000|2022-03-17 05:25:10|489.17|487.17|489.45|487.45|489.45|487.45|489.17|487.17|0
1647494720000|2022-03-17 05:25:20|489.54|487.54|489.91|487.91|489.91|487.91|489.54|487.54|0
1647494730000|2022-03-17 05:25:30|490|488|490|488|490.09|488.09|490|488|0
1647494740000|2022-03-17 05:25:40|489.91|487.91|489.72|487.72|490|488|489.72|487.72|0
1647494750000|2022-03-17 05:25:50|489.82|487.82|489.91|487.91|490.09|488.09|489.82|487.82|0
1647494760000|2022-03-17 05:26:00|490|488|489.82|487.82|490|488|489.72|487.72|0
1647494770000|2022-03-17 05:26:10|489.72|487.72|490.28|488.28|490.28|488.28|489.72|487.72|0
1647494780000|2022-03-17 05:26:20|490.46|488.46|490.19|488.19|490.46|488.46|490.19|488.19|0
1647494790000|2022-03-17 05:26:30|490.28|488.28|490.37|488.37|490.37|488.37|490.28|488.28|0
1647494800000|2022-03-17 05:26:40|490.46|488.46|490.28|488.28|490.46|488.46|490.19|488.19|0
1647494810000|2022-03-17 05:26:50|490|488|490.09|488.09|490.09|488.09|490|488|0
1647494820000|2022-03-17 05:27:00|490.19|488.19|490.28|488.28|490.28|488.28|490.09|488.09|0
1647494840000|2022-03-17 05:27:20|490.09|488.09|490.09|488.09|490.09|488.09|489.91|487.91|0
1647494850000|2022-03-17 05:27:30|490.19|488.19|491.28|489.28|491.28|489.28|490.19|488.19|0
1647494860000|2022-03-17 05:27:40|491.19|489.19|491.01|489.01|491.19|489.19|491.01|489.01|0
1647494870000|2022-03-17 05:27:50|491.1|489.1|490.91|488.91|491.1|489.1|490.91|488.91|0
1647494880000|2022-03-17 05:28:00|490.73|488.73|490.83|488.83|490.83|488.83|490.64|488.64|0
1647494890000|2022-03-17 05:28:10|490.73|488.73|490.73|488.73|490.73|488.73|490.64|488.64|0
1647494900000|2022-03-17 05:28:20|490.83|488.83|490.73|488.73|490.91|488.91|490.73|488.73|0
1647494910000|2022-03-17 05:28:30|490.91|488.91|490.83|488.83|490.91|488.91|490.83|488.83|0
1647494920000|2022-03-17 05:28:40|491.1|489.1|491.1|489.1|491.1|489.1|491.1|489.1|0
1647494930000|2022-03-17 05:28:50|491.19|489.19|491.28|489.28|491.28|489.28|491.19|489.19|0
1647494940000|2022-03-17 05:29:00|491.1|489.1|491.1|489.1|491.1|489.1|491.01|489.01|0
1647494950000|2022-03-17 05:29:10|490.83|488.83|491.1|489.1|491.1|489.1|490.83|488.83|0
1647494960000|2022-03-17 05:29:20|491.19|489.19|491.28|489.28|491.28|489.28|491.19|489.19|0
1647494970000|2022-03-17 05:29:30|491.01|489.01|491.01|489.01|491.19|489.19|491.01|489.01|0
1647494980000|2022-03-17 05:29:40|490.91|488.91|490.91|488.91|490.91|488.91|490.73|488.73|0
1647494990000|2022-03-17 05:29:50|491.01|489.01|490.91|488.91|491.01|489.01|490.91|488.91|0
1647495000000|2022-03-17 05:30:00|491.1|489.1|490.83|488.83|491.1|489.1|490.83|488.83|0
1647495010000|2022-03-17 05:30:10|490.73|488.73|490.91|488.91|490.91|488.91|490.73|488.73|0
1647495020000|2022-03-17 05:30:20|491.1|489.1|491.1|489.1|491.1|489.1|491.1|489.1|0
1647495030000|2022-03-17 05:30:30|490.91|488.91|490.73|488.73|490.91|488.91|490.73|488.73|0
1647495040000|2022-03-17 05:30:40|491.01|489.01|491.01|489.01|491.01|489.01|490.91|488.91|0
1647495050000|2022-03-17 05:30:50|490.91|488.91|490.73|488.73|490.91|488.91|490.73|488.73|0
1647495060000|2022-03-17 05:31:00|490.55|488.55|490.55|488.55|490.55|488.55|490.55|488.55|0
1647495070000|2022-03-17 05:31:10|489.99|487.99|489.81|487.81|490.09|488.09|489.81|487.81|0
1647495080000|2022-03-17 05:31:20|490.18|488.18|490.18|488.18|490.36|488.36|490.18|488.18|0
1647495090000|2022-03-17 05:31:30|490.09|488.09|489.63|487.63|490.18|488.18|489.63|487.63|0
1647495100000|2022-03-17 05:31:40|489.81|487.81|489.81|487.81|489.81|487.81|489.72|487.72|0
1647495110000|2022-03-17 05:31:50|489.72|487.72|489.99|487.99|489.99|487.99|489.72|487.72|0
1647495120000|2022-03-17 05:32:00|489.91|487.91|490.09|488.09|490.09|488.09|489.91|487.91|0
1647495130000|2022-03-17 05:32:10|490.18|488.18|490.55|488.55|490.55|488.55|490.18|488.18|0
1647495140000|2022-03-17 05:32:20|490.36|488.36|490.73|488.73|490.73|488.73|490.36|488.36|0
1647495150000|2022-03-17 05:32:30|490.82|488.82|490.73|488.73|490.82|488.82|490.73|488.73|0
1647495160000|2022-03-17 05:32:40|490.91|488.91|491.1|489.1|491.1|489.1|490.91|488.91|0
1647495170000|2022-03-17 05:32:50|491.28|489.28|491.38|489.38|491.38|489.38|491.28|489.28|0
1647495180000|2022-03-17 05:33:00|491.28|489.28|491.38|489.38|491.38|489.38|491.28|489.28|0
1647495190000|2022-03-17 05:33:10|491.28|489.28|491.28|489.28|491.38|489.38|491.28|489.28|0
1647495200000|2022-03-17 05:33:20|491.46|489.46|491.1|489.1|491.46|489.46|491.1|489.1|0
1647495210000|2022-03-17 05:33:30|491.28|489.28|491.1|489.1|491.46|489.46|491.1|489.1|0
1647495220000|2022-03-17 05:33:40|490.91|488.91|490.54|488.54|490.91|488.91|490.54|488.54|0
1647495230000|2022-03-17 05:33:50|490.91|488.91|490.91|488.91|490.91|488.91|490.91|488.91|0
1647495240000|2022-03-17 05:34:00|490.82|488.82|490.91|488.91|490.91|488.91|490.82|488.82|0
1647495250000|2022-03-17 05:34:10|490.36|488.36|490.18|488.18|490.36|488.36|490.18|488.18|0
1647495260000|2022-03-17 05:34:20|490.36|488.36|490.36|488.36|490.36|488.36|490.36|488.36|0
1647495270000|2022-03-17 05:34:30|490.54|488.54|490.54|488.54|490.54|488.54|490.54|488.54|0
1647495280000|2022-03-17 05:34:40|490.36|488.36|490.36|488.36|490.36|488.36|490.18|488.18|0
1647495290000|2022-03-17 05:34:50|490.54|488.54|490.54|488.54|490.54|488.54|490.36|488.36|0
1647495300000|2022-03-17 05:35:00|490.73|488.73|491.1|489.1|491.19|489.19|490.73|488.73|0
1647495310000|2022-03-17 05:35:10|491.19|489.19|491.1|489.1|491.19|489.19|491.01|489.01|0
1647495320000|2022-03-17 05:35:20|491.19|489.19|491.93|489.93|491.93|489.93|491.19|489.19|0
1647495330000|2022-03-17 05:35:30|491.83|489.83|491.56|489.56|491.83|489.83|491.56|489.56|0
1647495340000|2022-03-17 05:35:40|491.65|489.65|491.46|489.46|491.65|489.65|491.46|489.46|0
1647495350000|2022-03-17 05:35:50|491.28|489.28|491.65|489.65|491.65|489.65|491.28|489.28|0
1647495360000|2022-03-17 05:36:00|491.46|489.46|491.56|489.56|491.56|489.56|491.46|489.46|0
1647495370000|2022-03-17 05:36:10|491.65|489.65|491.83|489.83|491.83|489.83|491.65|489.65|0
1647495380000|2022-03-17 05:36:20|491.65|489.65|491.65|489.65|491.83|489.83|491.65|489.65|0
1647495390000|2022-03-17 05:36:30|491.46|489.46|491.65|489.65|491.65|489.65|491.46|489.46|0
1647495400000|2022-03-17 05:36:40|491.56|489.56|491.46|489.46|491.56|489.56|491.46|489.46|0
1647495410000|2022-03-17 05:36:50|491.28|489.28|491.09|489.09|491.28|489.28|491.09|489.09|0
1647495430000|2022-03-17 05:37:10|490.73|488.73|490.54|488.54|490.82|488.82|490.54|488.54|0
1647495440000|2022-03-17 05:37:20|490.46|488.46|490.46|488.46|490.54|488.54|490.46|488.46|0
1647495450000|2022-03-17 05:37:30|490.54|488.54|490.54|488.54|490.54|488.54|490.45|488.45|0
1647495460000|2022-03-17 05:37:40|490.64|488.64|490.54|488.54|490.64|488.64|490.45|488.45|0
1647495470000|2022-03-17 05:37:50|490.36|488.36|490.36|488.36|490.36|488.36|490.36|488.36|0
1647495480000|2022-03-17 05:38:00|490.45|488.45|490.45|488.45|490.45|488.45|490.36|488.36|0
1647495490000|2022-03-17 05:38:10|490.36|488.36|490.54|488.54|490.54|488.54|490.36|488.36|0
1647495510000|2022-03-17 05:38:30|490.64|488.64|490.54|488.54|490.73|488.73|490.54|488.54|0
1647495520000|2022-03-17 05:38:40|490.45|488.45|490.36|488.36|490.45|488.45|490.36|488.36|0
1647495530000|2022-03-17 05:38:50|490.54|488.54|490.54|488.54|490.54|488.54|490.54|488.54|0
1647495540000|2022-03-17 05:39:00|490.45|488.45|490.54|488.54|490.54|488.54|490.45|488.45|0
1647495550000|2022-03-17 05:39:10|490.18|488.18|490.18|488.18|490.18|488.18|490.18|488.18|0
1647495560000|2022-03-17 05:39:20|489.99|487.99|490.36|488.36|490.36|488.36|489.99|487.99|0
1647495570000|2022-03-17 05:39:30|490.17|488.17|490.27|488.27|490.27|488.27|490.17|488.17|0
1647495580000|2022-03-17 05:39:40|490.17|488.17|490.17|488.17|490.17|488.17|490.17|488.17|0
1647495590000|2022-03-17 05:39:50|489.81|487.81|489.99|487.99|489.99|487.99|489.81|487.81|0
1647495600000|2022-03-17 05:40:00|490.17|488.17|490.54|488.54|490.54|488.54|490.17|488.17|0
1647495610000|2022-03-17 05:40:10|490.73|488.73|490.73|488.73|490.73|488.73|490.54|488.54|0
1647495620000|2022-03-17 05:40:20|490.54|488.54|491.09|489.09|491.09|489.09|490.54|488.54|0
1647495630000|2022-03-17 05:40:30|490.91|488.91|490.91|488.91|490.91|488.91|490.91|488.91|0
1647495640000|2022-03-17 05:40:40|491.09|489.09|491.09|489.09|491.09|489.09|491.09|489.09|0
1647495650000|2022-03-17 05:40:50|490.91|488.91|491.28|489.28|491.28|489.28|490.91|488.91|0
1647495660000|2022-03-17 05:41:00|491.09|489.09|490.91|488.91|491.09|489.09|490.91|488.91|0
1647495670000|2022-03-17 05:41:10|491.01|489.01|491.09|489.09|491.09|489.09|490.91|488.91|0
1647495680000|2022-03-17 05:41:20|491.01|489.01|491.09|489.09|491.09|489.09|491.01|489.01|0
1647495690000|2022-03-17 05:41:30|490.91|488.91|491.01|489.01|491.09|489.09|490.91|488.91|0
1647495700000|2022-03-17 05:41:40|490.91|488.91|491.19|489.19|491.19|489.19|490.91|488.91|0
1647495710000|2022-03-17 05:41:50|491.09|489.09|491.19|489.19|491.28|489.28|491.09|489.09|0
1647495720000|2022-03-17 05:42:00|491.28|489.28|491.28|489.28|491.37|489.37|491.28|489.28|0
1647495730000|2022-03-17 05:42:10|491.37|489.37|491.19|489.19|491.37|489.37|491.09|489.09|0
1647495740000|2022-03-17 05:42:20|490.82|488.82|490.73|488.73|490.82|488.82|490.73|488.73|0
1647495750000|2022-03-17 05:42:30|490.64|488.64|490.17|488.17|490.64|488.64|490.17|488.17|0
1647495760000|2022-03-17 05:42:40|490.09|488.09|489.44|487.44|490.09|488.09|489.44|487.44|0
1647495770000|2022-03-17 05:42:50|489.81|487.81|489.26|487.26|489.81|487.81|489.26|487.26|0
1647495780000|2022-03-17 05:43:00|489.17|487.17|489.07|487.07|489.26|487.26|489.07|487.07|0
1647495790000|2022-03-17 05:43:10|488.89|486.89|488.98|486.98|488.98|486.98|488.89|486.89|0
1647495800000|2022-03-17 05:43:20|489.07|487.07|488.8|486.8|489.07|487.07|488.8|486.8|0
1647495810000|2022-03-17 05:43:30|488.89|486.89|488.8|486.8|488.89|486.89|488.7|486.7|0
1647495820000|2022-03-17 05:43:40|488.98|486.98|489.17|487.17|489.17|487.17|488.98|486.98|0
1647495830000|2022-03-17 05:43:50|489.26|487.26|488.8|486.8|489.26|487.26|488.8|486.8|0
1647495840000|2022-03-17 05:44:00|488.89|486.89|488.7|486.7|488.89|486.89|488.7|486.7|0
1647495850000|2022-03-17 05:44:10|488.52|486.52|488.43|486.43|488.52|486.52|488.43|486.43|0
1647495860000|2022-03-17 05:44:20|488.34|486.34|488.52|486.52|488.52|486.52|488.34|486.34|0
1647495870000|2022-03-17 05:44:30|488.7|486.7|489.07|487.07|489.07|487.07|488.7|486.7|0
1647495880000|2022-03-17 05:44:40|488.89|486.89|488.89|486.89|488.89|486.89|488.89|486.89|0
1647495890000|2022-03-17 05:44:50|489.07|487.07|488.89|486.89|489.17|487.17|488.89|486.89|0
1647495900000|2022-03-17 05:45:00|489.07|487.07|488.98|486.98|489.25|487.25|488.98|486.98|0
1647495910000|2022-03-17 05:45:10|489.07|487.07|488.89|486.89|489.17|487.17|488.89|486.89|0
1647495920000|2022-03-17 05:45:20|488.8|486.8|488.7|486.7|488.8|486.8|488.7|486.7|0
1647495930000|2022-03-17 05:45:30|488.89|486.89|488.8|486.8|488.98|486.98|488.8|486.8|0
1647495940000|2022-03-17 05:45:40|489.07|487.07|489.17|487.17|489.25|487.25|489.07|487.07|0
1647495950000|2022-03-17 05:45:50|488.98|486.98|488.98|486.98|488.98|486.98|488.98|486.98|0
1647495960000|2022-03-17 05:46:00|489.07|487.07|488.89|486.89|489.07|487.07|488.89|486.89|0
1647495970000|2022-03-17 05:46:10|488.98|486.98|489.25|487.25|489.25|487.25|488.98|486.98|0
1647495980000|2022-03-17 05:46:20|489.44|487.44|489.44|487.44|489.44|487.44|489.44|487.44|0
1647495990000|2022-03-17 05:46:30|489.35|487.35|489.35|487.35|489.35|487.35|489.25|487.25|0
1647496000000|2022-03-17 05:46:40|489.44|487.44|489.25|487.25|489.44|487.44|488.98|486.98|0
1647496010000|2022-03-17 05:46:50|489.17|487.17|490.17|488.17|490.17|488.17|489.17|487.17|0
1647496020000|2022-03-17 05:47:00|489.9|487.9|489.8|487.8|489.9|487.9|489.8|487.8|0
1647496030000|2022-03-17 05:47:10|489.99|487.99|489.9|487.9|490.08|488.08|489.9|487.9|0
1647496040000|2022-03-17 05:47:20|489.8|487.8|489.62|487.62|489.8|487.8|489.62|487.62|0
1647496050000|2022-03-17 05:47:30|489.44|487.44|489.07|487.07|489.44|487.44|489.07|487.07|0
1647496060000|2022-03-17 05:47:40|489.25|487.25|489.44|487.44|489.44|487.44|489.25|487.25|0
1647496070000|2022-03-17 05:47:50|489.25|487.25|489.25|487.25|489.44|487.44|489.25|487.25|0
1647496080000|2022-03-17 05:48:00|489.07|487.07|489.17|487.17|489.35|487.35|489.07|487.07|0
1647496090000|2022-03-17 05:48:10|489.35|487.35|489.17|487.17|489.35|487.35|489.07|487.07|0
1647496100000|2022-03-17 05:48:20|489.35|487.35|489.53|487.53|489.62|487.62|489.35|487.35|0
1647496110000|2022-03-17 05:48:30|489.44|487.44|489.53|487.53|489.62|487.62|489.44|487.44|0
1647496120000|2022-03-17 05:48:40|489.9|487.9|489.8|487.8|489.9|487.9|489.62|487.62|0
1647496130000|2022-03-17 05:48:50|489.9|487.9|489.8|487.8|489.99|487.99|489.8|487.8|0
1647496140000|2022-03-17 05:49:00|489.9|487.9|489.8|487.8|489.9|487.9|489.8|487.8|0
1647496150000|2022-03-17 05:49:10|490.08|488.08|489.53|487.53|490.08|488.08|489.44|487.44|0
1647496160000|2022-03-17 05:49:20|489.62|487.62|489.62|487.62|489.62|487.62|489.53|487.53|0
1647496170000|2022-03-17 05:49:30|489.44|487.44|489.72|487.72|489.72|487.72|489.44|487.44|0
1647496180000|2022-03-17 05:49:40|489.62|487.62|489.8|487.8|489.8|487.8|489.62|487.62|0
1647496190000|2022-03-17 05:49:50|489.62|487.62|489.62|487.62|489.8|487.8|489.62|487.62|0
1647496200000|2022-03-17 05:50:00|489.44|487.44|489.17|487.17|489.44|487.44|489.17|487.17|0
1647496210000|2022-03-17 05:50:10|489.25|487.25|489.07|487.07|489.25|487.25|489.07|487.07|0
1647496220000|2022-03-17 05:50:20|488.89|486.89|488.7|486.7|488.89|486.89|488.7|486.7|0
1647496230000|2022-03-17 05:50:30|488.98|486.98|488.98|486.98|488.98|486.98|488.98|486.98|0
1647496240000|2022-03-17 05:50:40|489.16|487.16|489.16|487.16|489.25|487.25|489.16|487.16|0
1647496250000|2022-03-17 05:50:50|489.44|487.44|489.25|487.25|489.44|487.44|489.16|487.16|0
1647496260000|2022-03-17 05:51:00|489.35|487.35|489.07|487.07|489.35|487.35|489.07|487.07|0
1647496270000|2022-03-17 05:51:10|489.25|487.25|489.25|487.25|489.25|487.25|489.25|487.25|0
1647496280000|2022-03-17 05:51:20|489.07|487.07|489.07|487.07|489.07|487.07|488.98|486.98|0
1647496290000|2022-03-17 05:51:30|489.25|487.25|489.25|487.25|489.25|487.25|489.16|487.16|0
1647496300000|2022-03-17 05:51:40|489.35|487.35|489.25|487.25|489.44|487.44|489.25|487.25|0
1647496310000|2022-03-17 05:51:50|489.16|487.16|489.07|487.07|489.16|487.16|489.07|487.07|0
1647496320000|2022-03-17 05:52:00|488.89|486.89|488.8|486.8|488.98|486.98|488.8|486.8|0
1647496330000|2022-03-17 05:52:10|488.7|486.7|488.7|486.7|488.7|486.7|488.61|486.61|0
1647496340000|2022-03-17 05:52:20|488.8|486.8|488.7|486.7|488.8|486.8|488.7|486.7|0
1647496350000|2022-03-17 05:52:30|488.89|486.89|489.16|487.16|489.16|487.16|488.89|486.89|0
1647496360000|2022-03-17 05:52:40|489.07|487.07|489.16|487.16|489.16|487.16|489.07|487.07|0
1647496370000|2022-03-17 05:52:50|488.98|486.98|489.07|487.07|489.07|487.07|488.89|486.89|0
1647496380000|2022-03-17 05:53:00|488.98|486.98|489.16|487.16|489.16|487.16|488.89|486.89|0
1647496390000|2022-03-17 05:53:10|488.98|486.98|488.89|486.89|489.16|487.16|488.89|486.89|0
1647496400000|2022-03-17 05:53:20|489.07|487.07|489.16|487.16|489.16|487.16|489.07|487.07|0
1647496410000|2022-03-17 05:53:30|489.07|487.07|489.16|487.16|489.16|487.16|489.07|487.07|0
1647496420000|2022-03-17 05:53:40|489.07|487.07|489.16|487.16|489.16|487.16|489.07|487.07|0
1647496430000|2022-03-17 05:53:50|489.07|487.07|489.25|487.25|489.62|487.62|489.07|487.07|0
1647496440000|2022-03-17 05:54:00|489.53|487.53|490.17|488.17|490.17|488.17|489.53|487.53|0
1647496450000|2022-03-17 05:54:10|490.08|488.08|490.08|488.08|490.17|488.17|490.08|488.08|0
1647496460000|2022-03-17 05:54:20|489.99|487.99|489.71|487.71|490.08|488.08|489.71|487.71|0
1647496470000|2022-03-17 05:54:30|489.8|487.8|489.99|487.99|490.17|488.17|489.8|487.8|0
1647496500000|2022-03-17 05:55:00|490.08|488.08|490.08|488.08|490.17|488.17|490.08|488.08|0
1647496510000|2022-03-17 05:55:10|490.17|488.17|489.99|487.99|490.17|488.17|489.99|487.99|0
1647496520000|2022-03-17 05:55:20|490.08|488.08|490.17|488.17|490.17|488.17|489.99|487.99|0
1647496530000|2022-03-17 05:55:30|489.99|487.99|489.99|487.99|489.99|487.99|489.99|487.99|0
1647496540000|2022-03-17 05:55:40|490.17|488.17|489.99|487.99|490.17|488.17|489.99|487.99|0
1647496550000|2022-03-17 05:55:50|489.25|487.25|489.8|487.8|489.8|487.8|489.25|487.25|0
1647496560000|2022-03-17 05:56:00|489.9|487.9|489.99|487.99|489.99|487.99|489.8|487.8|0
1647496570000|2022-03-17 05:56:10|489.9|487.9|489.8|487.8|489.9|487.9|489.71|487.71|0
1647496580000|2022-03-17 05:56:20|489.71|487.71|489.25|487.25|489.71|487.71|489.25|487.25|0
1647496590000|2022-03-17 05:56:30|489.71|487.71|489.8|487.8|489.8|487.8|489.71|487.71|0
1647496600000|2022-03-17 05:56:40|489.62|487.62|489.62|487.62|489.8|487.8|489.62|487.62|0
1647496610000|2022-03-17 05:56:50|489.71|487.71|489.9|487.9|489.9|487.9|489.71|487.71|0
1647496620000|2022-03-17 05:57:00|489.99|487.99|490.17|488.17|490.17|488.17|489.9|487.9|0
1647496630000|2022-03-17 05:57:10|489.99|487.99|489.99|487.99|489.99|487.99|489.99|487.99|0
1647496650000|2022-03-17 05:57:30|490.17|488.17|489.99|487.99|490.17|488.17|489.9|487.9|0
1647496660000|2022-03-17 05:57:40|490.08|488.08|490.08|488.08|490.17|488.17|489.98|487.98|0
1647496670000|2022-03-17 05:57:50|490.17|488.17|490.17|488.17|490.17|488.17|490.17|488.17|0
1647496680000|2022-03-17 05:58:00|490.08|488.08|490.17|488.17|490.17|488.17|490.08|488.08|0
1647496690000|2022-03-17 05:58:10|490.72|488.72|490.9|488.9|490.9|488.9|490.72|488.72|0
1647496700000|2022-03-17 05:58:20|491.18|489.18|491.18|489.18|491.18|489.18|491.18|489.18|0
1647496710000|2022-03-17 05:58:30|491.09|489.09|491.09|489.09|491.09|489.09|490.9|488.9|0
1647496720000|2022-03-17 05:58:40|491|489|491.09|489.09|491.09|489.09|490.9|488.9|0
1647496730000|2022-03-17 05:58:50|491|489|491.18|489.18|491.18|489.18|491|489|0
1647496740000|2022-03-17 05:59:00|491.09|489.09|491|489|491.09|489.09|491|489|0
1647496750000|2022-03-17 05:59:10|490.9|488.9|490.63|488.63|490.9|488.9|490.63|488.63|0
1647496760000|2022-03-17 05:59:20|490.54|488.54|490.26|488.26|490.54|488.54|490.17|488.17|0
1647496770000|2022-03-17 05:59:30|490.17|488.17|489.8|487.8|490.17|488.17|489.8|487.8|0
1647496780000|2022-03-17 05:59:40|489.98|487.98|490.08|488.08|490.08|488.08|489.98|487.98|0
1647496790000|2022-03-17 05:59:50|490.35|488.35|490.17|488.17|490.35|488.35|490.17|488.17|0
1647496800000|2022-03-17 06:00:00|489.98|487.98|489.62|487.62|489.98|487.98|489.35|487.35|0
1647496810000|2022-03-17 06:00:10|489.25|487.25|489.8|487.8|489.8|487.8|489.25|487.25|0
1647496820000|2022-03-17 06:00:20|490.17|488.17|489.8|487.8|490.17|488.17|489.8|487.8|0
1647496830000|2022-03-17 06:00:30|490.17|488.17|490.08|488.08|490.17|488.17|489.98|487.98|0
1647496840000|2022-03-17 06:00:40|489.8|487.8|490.17|488.17|490.17|488.17|489.8|487.8|0
1647496850000|2022-03-17 06:00:50|489.98|487.98|489.98|487.98|489.98|487.98|489.9|487.9|0
1647496860000|2022-03-17 06:01:00|490.72|488.72|490.35|488.35|490.72|488.72|489.98|487.98|0
1647496870000|2022-03-17 06:01:10|490.45|488.45|490.72|488.72|490.72|488.72|490.45|488.45|0
1647496880000|2022-03-17 06:01:20|490.9|488.9|490.9|488.9|490.9|488.9|490.9|488.9|0
1647496890000|2022-03-17 06:01:30|490.63|488.63|490.9|488.9|491|489|490.63|488.63|0
1647496900000|2022-03-17 06:01:40|490.72|488.72|490.45|488.45|490.72|488.72|490.45|488.45|0
1647496910000|2022-03-17 06:01:50|490.53|488.53|490.45|488.45|490.53|488.53|490.45|488.45|0
1647496920000|2022-03-17 06:02:00|490.53|488.53|490.53|488.53|490.72|488.72|490.53|488.53|0
1647496930000|2022-03-17 06:02:10|490.63|488.63|490.72|488.72|490.72|488.72|490.53|488.53|0
1647496940000|2022-03-17 06:02:20|490.81|488.81|490.53|488.53|490.81|488.81|490.53|488.53|0
1647496950000|2022-03-17 06:02:30|490.72|488.72|490.63|488.63|490.72|488.72|490.63|488.63|0
1647496960000|2022-03-17 06:02:40|490.53|488.53|490.53|488.53|490.81|488.81|490.53|488.53|0
1647496970000|2022-03-17 06:02:50|490.17|488.17|490.17|488.17|490.17|488.17|490.17|488.17|0
1647496980000|2022-03-17 06:03:00|489.89|487.89|490.35|488.35|490.35|488.35|489.89|487.89|0
1647496990000|2022-03-17 06:03:10|489.98|487.98|490.08|488.08|490.08|488.08|489.98|487.98|0
1647497000000|2022-03-17 06:03:20|489.62|487.62|488.79|486.79|489.62|487.62|488.79|486.79|0
1647497010000|2022-03-17 06:03:30|488.98|486.98|487.96|485.96|488.98|486.98|487.96|485.96|0
1647497020000|2022-03-17 06:03:40|487.88|485.88|487.78|485.78|487.88|485.88|487.41|485.41|0
1647497030000|2022-03-17 06:03:50|487.88|485.88|488.15|486.15|488.24|486.24|487.88|485.88|0
1647497040000|2022-03-17 06:04:00|488.43|486.43|489.25|487.25|489.25|487.25|488.43|486.43|0
1647497050000|2022-03-17 06:04:10|489.8|487.8|490.35|488.35|490.35|488.35|489.8|487.8|0
1647497060000|2022-03-17 06:04:20|490.63|488.63|490.63|488.63|490.81|488.81|490.63|488.63|0
1647497070000|2022-03-17 06:04:30|490.53|488.53|490.63|488.63|490.63|488.63|490.35|488.35|0
1647497080000|2022-03-17 06:04:40|490.45|488.45|490.45|488.45|490.53|488.53|490.45|488.45|0
1647497090000|2022-03-17 06:04:50|490.26|488.26|489.98|487.98|490.26|488.26|489.8|487.8|0
1647497100000|2022-03-17 06:05:00|490.08|488.08|489.98|487.98|490.08|488.08|489.71|487.71|0
1647497110000|2022-03-17 06:05:10|489.8|487.8|489.34|487.34|489.8|487.8|489.06|487.06|0
1647497120000|2022-03-17 06:05:20|489.06|487.06|489.06|487.06|489.25|487.25|489.06|487.06|0
1647497130000|2022-03-17 06:05:30|489.16|487.16|489.16|487.16|489.16|487.16|489.06|487.06|0
1647497140000|2022-03-17 06:05:40|488.88|486.88|488.98|486.98|488.98|486.98|488.88|486.88|0
1647497150000|2022-03-17 06:05:50|488.88|486.88|488.33|486.33|488.88|486.88|488.33|486.33|0
1647497160000|2022-03-17 06:06:00|488.7|486.7|488.79|486.79|488.98|486.98|488.7|486.7|0
1647497170000|2022-03-17 06:06:10|488.7|486.7|488.98|486.98|488.98|486.98|488.7|486.7|0
1647497180000|2022-03-17 06:06:20|489.06|487.06|489.16|487.16|489.16|487.16|488.98|486.98|0
1647497190000|2022-03-17 06:06:30|489.06|487.06|489.06|487.06|489.16|487.16|489.06|487.06|0
1647497200000|2022-03-17 06:06:40|489.16|487.16|488.88|486.88|489.16|487.16|488.88|486.88|0
1647497210000|2022-03-17 06:06:50|489.06|487.06|489.16|487.16|489.25|487.25|489.06|487.06|0
1647497220000|2022-03-17 06:07:00|489.25|487.25|489.61|487.61|489.61|487.61|489.25|487.25|0
1647497230000|2022-03-17 06:07:10|489.71|487.71|489.61|487.61|489.71|487.71|489.61|487.61|0
1647497240000|2022-03-17 06:07:20|489.71|487.71|489.89|487.89|490.08|488.08|489.71|487.71|0
1647497250000|2022-03-17 06:07:30|489.98|487.98|489.89|487.89|489.98|487.98|489.89|487.89|0
1647497260000|2022-03-17 06:07:40|489.61|487.61|488.7|486.7|489.61|487.61|488.7|486.7|0
1647497270000|2022-03-17 06:07:50|488.88|486.88|488.7|486.7|488.88|486.88|488.7|486.7|0
1647497280000|2022-03-17 06:08:00|488.98|486.98|488.79|486.79|488.98|486.98|488.79|486.79|0
1647497290000|2022-03-17 06:08:10|488.88|486.88|488.88|486.88|488.88|486.88|488.88|486.88|0
1647497300000|2022-03-17 06:08:20|489.06|487.06|489.06|487.06|489.06|487.06|488.98|486.98|0
1647497310000|2022-03-17 06:08:30|489.34|487.34|488.88|486.88|489.34|487.34|488.88|486.88|0
1647497320000|2022-03-17 06:08:40|488.98|486.98|488.42|486.42|488.98|486.98|488.42|486.42|0
1647497330000|2022-03-17 06:08:50|488.7|486.7|488.88|486.88|488.88|486.88|488.61|486.61|0
1647497340000|2022-03-17 06:09:00|488.7|486.7|488.7|486.7|488.79|486.79|488.7|486.7|0
1647497350000|2022-03-17 06:09:10|488.51|486.51|488.61|486.61|488.79|486.79|488.51|486.51|0
1647497360000|2022-03-17 06:09:20|488.51|486.51|488.33|486.33|488.51|486.51|488.15|486.15|0
1647497370000|2022-03-17 06:09:30|488.42|486.42|488.33|486.33|488.42|486.42|488.33|486.33|0
1647497380000|2022-03-17 06:09:40|488.24|486.24|488.33|486.33|488.33|486.33|488.24|486.24|0
1647497390000|2022-03-17 06:09:50|488.24|486.24|488.06|486.06|488.24|486.24|488.06|486.06|0
1647497400000|2022-03-17 06:10:00|488.15|486.15|488.51|486.51|488.61|486.61|488.15|486.15|0
1647497410000|2022-03-17 06:10:10|488.42|486.42|488.33|486.33|488.42|486.42|488.24|486.24|0
1647497420000|2022-03-17 06:10:20|488.42|486.42|488.42|486.42|488.42|486.42|488.24|486.24|0
1647497430000|2022-03-17 06:10:30|488.51|486.51|488.24|486.24|488.61|486.61|488.24|486.24|0
1647497440000|2022-03-17 06:10:40|488.51|486.51|488.24|486.24|488.51|486.51|488.24|486.24|0
1647497450000|2022-03-17 06:10:50|488.33|486.33|487.69|485.69|488.33|486.33|487.69|485.69|0
1647497460000|2022-03-17 06:11:00|487.6|485.6|488.51|486.51|488.51|486.51|487.6|485.6|0
1647497470000|2022-03-17 06:11:10|488.61|486.61|488.51|486.51|488.7|486.7|488.51|486.51|0
1647497480000|2022-03-17 06:11:20|488.42|486.42|488.51|486.51|488.51|486.51|488.42|486.42|0
1647497490000|2022-03-17 06:11:30|488.61|486.61|488.79|486.79|488.79|486.79|488.61|486.61|0
1647497500000|2022-03-17 06:11:40|488.7|486.7|488.61|486.61|488.79|486.79|488.61|486.61|0
1647497510000|2022-03-17 06:11:50|488.7|486.7|488.61|486.61|488.7|486.7|488.61|486.61|0
1647497520000|2022-03-17 06:12:00|488.51|486.51|488.79|486.79|488.79|486.79|488.51|486.51|0
1647497530000|2022-03-17 06:12:10|488.88|486.88|488.97|486.97|488.97|486.97|488.88|486.88|0
1647497540000|2022-03-17 06:12:20|488.88|486.88|489.16|487.16|489.16|487.16|488.88|486.88|0
1647497550000|2022-03-17 06:12:30|489.06|487.06|489.06|487.06|489.06|487.06|489.06|487.06|0
1647497560000|2022-03-17 06:12:40|489.16|487.16|489.06|487.06|489.16|487.16|489.06|487.06|0
1647497570000|2022-03-17 06:12:50|488.88|486.88|489.61|487.61|489.61|487.61|488.88|486.88|0
1647497580000|2022-03-17 06:13:00|489.8|487.8|489.98|487.98|489.98|487.98|489.8|487.8|0
1647497590000|2022-03-17 06:13:10|490.16|488.16|490.08|488.08|490.16|488.16|489.98|487.98|0
1647497600000|2022-03-17 06:13:20|489.98|487.98|489.98|487.98|489.98|487.98|489.98|487.98|0
1647497610000|2022-03-17 06:13:30|489.8|487.8|489.8|487.8|489.8|487.8|489.8|487.8|0
1647497620000|2022-03-17 06:13:40|489.61|487.61|489.61|487.61|489.8|487.8|489.61|487.61|0
1647497630000|2022-03-17 06:13:50|490.16|488.16|489.98|487.98|490.16|488.16|489.89|487.89|0
1647497640000|2022-03-17 06:14:00|489.61|487.61|489.61|487.61|489.71|487.71|489.61|487.61|0
1647497650000|2022-03-17 06:14:10|489.71|487.71|489.61|487.61|489.71|487.71|489.61|487.61|0
1647497660000|2022-03-17 06:14:20|489.34|487.34|489.43|487.43|489.43|487.43|489.24|487.24|0
1647497670000|2022-03-17 06:14:30|489.34|487.34|489.43|487.43|489.43|487.43|489.34|487.34|0
1647497680000|2022-03-17 06:14:40|489.24|487.24|489.61|487.61|489.61|487.61|489.24|487.24|0
1647497690000|2022-03-17 06:14:50|489.52|487.52|489.52|487.52|489.52|487.52|489.52|487.52|0
1647497700000|2022-03-17 06:15:00|489.43|487.43|489.89|487.89|489.89|487.89|489.43|487.43|0
1647497710000|2022-03-17 06:15:10|490.07|488.07|490.16|488.16|490.16|488.16|490.07|488.07|0
1647497720000|2022-03-17 06:15:20|490.07|488.07|490.07|488.07|490.07|488.07|490.07|488.07|0
1647497730000|2022-03-17 06:15:30|489.98|487.98|489.71|487.71|490.07|488.07|489.71|487.71|0
1647497740000|2022-03-17 06:15:40|489.8|487.8|489.89|487.89|489.89|487.89|489.8|487.8|0
1647497750000|2022-03-17 06:15:50|489.98|487.98|489.71|487.71|489.98|487.98|489.61|487.61|0
1647497760000|2022-03-17 06:16:00|489.61|487.61|489.43|487.43|489.71|487.71|489.43|487.43|0
1647497770000|2022-03-17 06:16:10|489.52|487.52|489.43|487.43|489.52|487.52|489.43|487.43|0
1647497780000|2022-03-17 06:16:20|489.52|487.52|489.71|487.71|489.71|487.71|489.52|487.52|0
1647497800000|2022-03-17 06:16:40|489.61|487.61|489.61|487.61|489.71|487.71|489.61|487.61|0
1647497810000|2022-03-17 06:16:50|489.43|487.43|489.43|487.43|489.52|487.52|489.43|487.43|0
1647497820000|2022-03-17 06:17:00|489.34|487.34|489.61|487.61|489.61|487.61|489.34|487.34|0
1647497830000|2022-03-17 06:17:10|489.43|487.43|489.71|487.71|489.71|487.71|489.43|487.43|0
1647497840000|2022-03-17 06:17:20|489.61|487.61|489.71|487.71|489.71|487.71|489.61|487.61|0
1647497850000|2022-03-17 06:17:30|489.79|487.79|489.89|487.89|489.89|487.89|489.79|487.79|0
1647497860000|2022-03-17 06:17:40|489.98|487.98|490.16|488.16|490.16|488.16|489.98|487.98|0
1647497870000|2022-03-17 06:17:50|490.07|488.07|490.35|488.35|490.35|488.35|490.07|488.07|0
1647497880000|2022-03-17 06:18:00|490.16|488.16|489.98|487.98|490.26|488.26|489.98|487.98|0
1647497890000|2022-03-17 06:18:10|489.79|487.79|489.79|487.79|489.98|487.98|489.79|487.79|0
1647497900000|2022-03-17 06:18:20|489.52|487.52|489.79|487.79|489.79|487.79|489.43|487.43|0
1647497910000|2022-03-17 06:18:30|489.71|487.71|489.89|487.89|489.89|487.89|489.71|487.71|0
1647497920000|2022-03-17 06:18:40|489.79|487.79|489.34|487.34|489.79|487.79|489.24|487.24|0
1647497930000|2022-03-17 06:18:50|489.16|487.16|489.16|487.16|489.16|487.16|489.16|487.16|0
1647497940000|2022-03-17 06:19:00|488.97|486.97|489.61|487.61|489.61|487.61|488.97|486.97|0
1647497950000|2022-03-17 06:19:10|489.06|487.06|489.24|487.24|489.24|487.24|489.06|487.06|0
1647497960000|2022-03-17 06:19:20|489.15|487.15|489.24|487.24|489.24|487.24|489.15|487.15|0
1647497970000|2022-03-17 06:19:30|489.34|487.34|488.97|486.97|489.34|487.34|488.88|486.88|0
1647497980000|2022-03-17 06:19:40|488.88|486.88|488.79|486.79|488.97|486.97|488.79|486.79|0
1647497990000|2022-03-17 06:19:50|488.88|486.88|488.97|486.97|488.97|486.97|488.88|486.88|0
1647498000000|2022-03-17 06:20:00|488.88|486.88|488.97|486.97|488.97|486.97|488.88|486.88|0
1647498010000|2022-03-17 06:20:10|488.88|486.88|489.06|487.06|489.06|487.06|488.88|486.88|0
1647498020000|2022-03-17 06:20:20|488.97|486.97|489.06|487.06|489.24|487.24|488.97|486.97|0
1647498030000|2022-03-17 06:20:30|489.24|487.24|489.06|487.06|489.24|487.24|489.06|487.06|0
1647498040000|2022-03-17 06:20:40|488.88|486.88|488.51|486.51|488.88|486.88|488.51|486.51|0
1647498050000|2022-03-17 06:20:50|488.05|486.05|487.41|485.41|488.05|486.05|487.41|485.41|0
1647498060000|2022-03-17 06:21:00|487.87|485.87|487.87|485.87|487.96|485.96|487.87|485.87|0
1647498070000|2022-03-17 06:21:10|488.05|486.05|488.24|486.24|488.33|486.33|488.05|486.05|0
1647498080000|2022-03-17 06:21:20|488.6|486.6|488.69|486.69|488.69|486.69|488.6|486.6|0
1647498090000|2022-03-17 06:21:30|488.88|486.88|488.88|486.88|488.88|486.88|488.88|486.88|0
1647498100000|2022-03-17 06:21:40|489.15|487.15|488.88|486.88|489.15|487.15|488.88|486.88|0
1647498110000|2022-03-17 06:21:50|488.79|486.79|488.88|486.88|488.88|486.88|488.79|486.79|0
1647498120000|2022-03-17 06:22:00|489.15|487.15|488.97|486.97|489.15|487.15|488.97|486.97|0
1647498130000|2022-03-17 06:22:10|489.24|487.24|489.43|487.43|489.43|487.43|489.24|487.24|0
1647498140000|2022-03-17 06:22:20|489.34|487.34|489.34|487.34|489.34|487.34|489.34|487.34|0
1647498150000|2022-03-17 06:22:30|489.15|487.15|489.52|487.52|489.52|487.52|489.15|487.15|0
1647498160000|2022-03-17 06:22:40|489.43|487.43|489.43|487.43|489.43|487.43|489.34|487.34|0
1647498170000|2022-03-17 06:22:50|489.52|487.52|488.87|486.87|489.52|487.52|488.87|486.87|0
1647498180000|2022-03-17 06:23:00|489.06|487.06|488.69|486.69|489.06|487.06|488.6|486.6|0
1647498190000|2022-03-17 06:23:10|488.42|486.42|488.42|486.42|488.6|486.6|488.42|486.42|0
1647498200000|2022-03-17 06:23:20|488.51|486.51|487.96|485.96|488.51|486.51|487.96|485.96|0
1647498210000|2022-03-17 06:23:30|487.77|485.77|487.69|485.69|487.87|485.87|487.69|485.69|0
1647498220000|2022-03-17 06:23:40|487.77|485.77|487.59|485.59|487.77|485.77|487.5|485.5|0
1647498230000|2022-03-17 06:23:50|487.77|485.77|487.59|485.59|487.77|485.77|487.59|485.59|0
1647498240000|2022-03-17 06:24:00|487.77|485.77|487.77|485.77|487.77|485.77|487.77|485.77|0
1647498250000|2022-03-17 06:24:10|487.69|485.69|487.69|485.69|487.77|485.77|487.69|485.69|0
1647498260000|2022-03-17 06:24:20|487.59|485.59|487.77|485.77|487.77|485.77|487.59|485.59|0
1647498270000|2022-03-17 06:24:30|487.59|485.59|487.77|485.77|487.77|485.77|487.59|485.59|0
1647498280000|2022-03-17 06:24:40|487.69|485.69|487.59|485.59|487.69|485.69|487.59|485.59|0
1647498290000|2022-03-17 06:24:50|487.41|485.41|486.13|484.13|487.41|485.41|486.13|484.13|0
1647498300000|2022-03-17 06:25:00|486.4|484.4|486.22|484.22|486.4|484.4|486.22|484.22|0
1647498310000|2022-03-17 06:25:10|486.4|484.4|486.49|484.49|486.67|484.67|486.4|484.4|0
1647498320000|2022-03-17 06:25:20|486.86|484.86|487.22|485.22|487.22|485.22|486.86|484.86|0
1647498330000|2022-03-17 06:25:30|487.04|485.04|487.59|485.59|487.59|485.59|487.04|485.04|0
1647498340000|2022-03-17 06:25:40|487.41|485.41|487.32|485.32|487.59|485.59|487.32|485.32|0
1647498350000|2022-03-17 06:25:50|487.14|485.14|487.22|485.22|487.22|485.22|487.14|485.14|0
1647498360000|2022-03-17 06:26:00|487.41|485.41|487.41|485.41|487.41|485.41|487.41|485.41|0
1647498370000|2022-03-17 06:26:10|487.32|485.32|487.32|485.32|487.32|485.32|487.32|485.32|0
1647498380000|2022-03-17 06:26:20|487.22|485.22|487.22|485.22|487.22|485.22|487.14|485.14|0
1647498390000|2022-03-17 06:26:30|487.32|485.32|487.04|485.04|487.32|485.32|486.67|484.67|0
1647498400000|2022-03-17 06:26:40|487.14|485.14|487.41|485.41|487.41|485.41|487.04|485.04|0
1647498420000|2022-03-17 06:27:00|487.32|485.32|487.59|485.59|487.59|485.59|487.32|485.32|0
1647498430000|2022-03-17 06:27:10|487.41|485.41|487.41|485.41|487.41|485.41|487.32|485.32|0
1647498440000|2022-03-17 06:27:20|487.5|485.5|487.41|485.41|487.5|485.5|487.41|485.41|0
1647498450000|2022-03-17 06:27:30|487.32|485.32|487.5|485.5|487.5|485.5|487.32|485.32|0
1647498460000|2022-03-17 06:27:40|487.68|485.68|487.41|485.41|487.77|485.77|487.41|485.41|0
1647498470000|2022-03-17 06:27:50|487.22|485.22|487.22|485.22|487.22|485.22|487.22|485.22|0
1647498480000|2022-03-17 06:28:00|486.77|484.77|486.86|484.86|486.86|484.86|486.77|484.77|0
1647498490000|2022-03-17 06:28:10|486.77|484.77|486.77|484.77|486.77|484.77|486.77|484.77|0
1647498500000|2022-03-17 06:28:20|486.95|484.95|486.86|484.86|487.04|485.04|486.86|484.86|0
1647498510000|2022-03-17 06:28:30|486.67|484.67|486.77|484.77|486.77|484.77|486.67|484.67|0
1647498520000|2022-03-17 06:28:40|486.67|484.67|486.86|484.86|486.86|484.86|486.67|484.67|0
1647498530000|2022-03-17 06:28:50|486.67|484.67|486.31|484.31|486.67|484.67|486.31|484.31|0
1647498540000|2022-03-17 06:29:00|486.49|484.49|485.94|483.94|486.49|484.49|485.94|483.94|0
1647498550000|2022-03-17 06:29:10|486.04|484.04|486.4|484.4|486.4|484.4|485.94|483.94|0
1647498560000|2022-03-17 06:29:20|486.31|484.31|486.31|484.31|486.49|484.49|486.31|484.31|0
1647498570000|2022-03-17 06:29:30|486.67|484.67|486.31|484.31|486.67|484.67|486.31|484.31|0
1647498580000|2022-03-17 06:29:40|486.4|484.4|486.59|484.59|486.59|484.59|486.4|484.4|0
1647498590000|2022-03-17 06:29:50|486.67|484.67|486.86|484.86|486.86|484.86|486.67|484.67|0
1647498600000|2022-03-17 06:30:00|486.77|484.77|486.49|484.49|486.77|484.77|486.4|484.4|0
1647498610000|2022-03-17 06:30:10|486.67|484.67|486.86|484.86|486.86|484.86|486.67|484.67|0
1647498620000|2022-03-17 06:30:20|486.95|484.95|486.86|484.86|486.95|484.95|486.86|484.86|0
1647498630000|2022-03-17 06:30:30|486.95|484.95|487.32|485.32|487.32|485.32|486.86|484.86|0
1647498640000|2022-03-17 06:30:40|487.5|485.5|487.77|485.77|487.77|485.77|487.5|485.5|0
1647498650000|2022-03-17 06:30:50|487.96|485.96|487.96|485.96|487.96|485.96|487.96|485.96|0
1647498660000|2022-03-17 06:31:00|488.05|486.05|487.95|485.95|488.05|486.05|487.95|485.95|0
1647498670000|2022-03-17 06:31:10|488.32|486.32|488.32|486.32|488.5|486.5|488.32|486.32|0
1647498680000|2022-03-17 06:31:20|488.23|486.23|488.14|486.14|488.32|486.32|488.14|486.14|0
1647498690000|2022-03-17 06:31:30|488.05|486.05|487.68|485.68|488.05|486.05|487.68|485.68|0
1647498700000|2022-03-17 06:31:40|487.77|485.77|488.14|486.14|488.14|486.14|487.77|485.77|0
1647498710000|2022-03-17 06:31:50|487.95|485.95|487.95|485.95|488.23|486.23|487.95|485.95|0
1647498720000|2022-03-17 06:32:00|488.05|486.05|488.05|486.05|488.05|486.05|488.05|486.05|0
1647498730000|2022-03-17 06:32:10|487.95|485.95|488.14|486.14|488.14|486.14|487.95|485.95|0
1647498750000|2022-03-17 06:32:30|488.23|486.23|488.05|486.05|488.32|486.32|488.05|486.05|0
1647498760000|2022-03-17 06:32:40|488.32|486.32|488.14|486.14|488.32|486.32|488.14|486.14|0
1647498770000|2022-03-17 06:32:50|488.23|486.23|488.23|486.23|488.23|486.23|488.23|486.23|0
1647498780000|2022-03-17 06:33:00|488.14|486.14|488.05|486.05|488.14|486.14|488.05|486.05|0
1647498790000|2022-03-17 06:33:10|488.14|486.14|488.14|486.14|488.14|486.14|487.95|485.95|0
1647498810000|2022-03-17 06:33:30|487.95|485.95|488.05|486.05|488.05|486.05|487.95|485.95|0
1647498820000|2022-03-17 06:33:40|486.67|484.67|486.58|484.58|486.67|484.67|486.58|484.58|0
1647498830000|2022-03-17 06:33:50|486.49|484.49|486.67|484.67|486.67|484.67|486.49|484.49|0
1647498840000|2022-03-17 06:34:00|486.31|484.31|486.95|484.95|486.95|484.95|486.31|484.31|0
1647498850000|2022-03-17 06:34:10|486.85|484.85|486.67|484.67|486.85|484.85|486.58|484.58|0
1647498860000|2022-03-17 06:34:20|486.58|484.58|486.4|484.4|486.58|484.58|486.4|484.4|0
1647498870000|2022-03-17 06:34:30|486.31|484.31|486.49|484.49|486.49|484.49|486.31|484.31|0
1647498880000|2022-03-17 06:34:40|486.67|484.67|486.22|484.22|486.67|484.67|486.22|484.22|0
1647498890000|2022-03-17 06:34:50|486.12|484.12|486.49|484.49|486.49|484.49|486.12|484.12|0
1647498900000|2022-03-17 06:35:00|486.58|484.58|486.03|484.03|486.67|484.67|486.03|484.03|0
1647498910000|2022-03-17 06:35:10|486.22|484.22|486.03|484.03|486.22|484.22|486.03|484.03|0
1647498920000|2022-03-17 06:35:20|485.94|483.94|485.85|483.85|485.94|483.94|485.85|483.85|0
1647498930000|2022-03-17 06:35:30|485.49|483.49|485.76|483.76|485.85|483.85|485.49|483.49|0
1647498940000|2022-03-17 06:35:40|485.57|483.57|485.57|483.57|485.67|483.67|485.57|483.57|0
1647498950000|2022-03-17 06:35:50|485.76|483.76|486.03|484.03|486.03|484.03|485.76|483.76|0
1647498960000|2022-03-17 06:36:00|486.12|484.12|486.12|484.12|486.12|484.12|486.03|484.03|0
1647498970000|2022-03-17 06:36:10|486.22|484.22|486.31|484.31|486.31|484.31|486.22|484.22|0
1647498980000|2022-03-17 06:36:20|486.22|484.22|485.67|483.67|486.22|484.22|485.67|483.67|0
1647498990000|2022-03-17 06:36:30|485.76|483.76|485.76|483.76|485.76|483.76|485.76|483.76|0
1647499010000|2022-03-17 06:36:50|485.94|483.94|485.76|483.76|485.94|483.94|485.76|483.76|0
1647499030000|2022-03-17 06:37:10|485.94|483.94|485.76|483.76|485.94|483.94|485.76|483.76|0
1647499040000|2022-03-17 06:37:20|485.94|483.94|485.85|483.85|485.94|483.94|485.76|483.76|0
1647499050000|2022-03-17 06:37:30|485.94|483.94|486.12|484.12|486.12|484.12|485.94|483.94|0
1647499060000|2022-03-17 06:37:40|486.22|484.22|486.22|484.22|486.22|484.22|486.22|484.22|0
1647499070000|2022-03-17 06:37:50|486.12|484.12|486.12|484.12|486.12|484.12|486.12|484.12|0
1647499080000|2022-03-17 06:38:00|486.03|484.03|485.76|483.76|486.03|484.03|485.76|483.76|0
1647499090000|2022-03-17 06:38:10|485.67|483.67|485.67|483.67|485.67|483.67|485.67|483.67|0
1647499100000|2022-03-17 06:38:20|485.94|483.94|486.03|484.03|486.03|484.03|485.94|483.94|0
1647499110000|2022-03-17 06:38:30|485.94|483.94|486.03|484.03|486.03|484.03|485.94|483.94|0
1647499120000|2022-03-17 06:38:40|485.94|483.94|485.85|483.85|485.94|483.94|485.85|483.85|0
1647499130000|2022-03-17 06:38:50|485.94|483.94|485.48|483.48|486.03|484.03|485.48|483.48|0
1647499140000|2022-03-17 06:39:00|485.57|483.57|485.67|483.67|485.76|483.76|485.57|483.57|0
1647499150000|2022-03-17 06:39:10|485.57|483.57|485.39|483.39|485.57|483.57|485.39|483.39|0
1647499160000|2022-03-17 06:39:20|485.57|483.57|485.39|483.39|485.57|483.57|485.39|483.39|0
1647499170000|2022-03-17 06:39:30|485.48|483.48|485.48|483.48|485.48|483.48|485.48|483.48|0
1647499180000|2022-03-17 06:39:40|485.39|483.39|485.76|483.76|485.76|483.76|485.39|483.39|0
1647499190000|2022-03-17 06:39:50|485.94|483.94|485.94|483.94|485.94|483.94|485.94|483.94|0
1647499200000|2022-03-17 06:40:00|485.85|483.85|485.94|483.94|485.94|483.94|485.85|483.85|0
1647499210000|2022-03-17 06:40:10|485.75|483.75|485.75|483.75|485.75|483.75|485.75|483.75|0
1647499220000|2022-03-17 06:40:20|485.67|483.67|485.67|483.67|485.67|483.67|485.67|483.67|0
1647499230000|2022-03-17 06:40:30|485.48|483.48|485.57|483.57|485.57|483.57|485.48|483.48|0
1647499240000|2022-03-17 06:40:40|485.67|483.67|485.21|483.21|485.67|483.67|485.21|483.21|0
1647499260000|2022-03-17 06:41:00|484.84|482.84|485.02|483.02|485.02|483.02|484.84|482.84|0
1647499270000|2022-03-17 06:41:10|485.3|483.3|485.48|483.48|485.48|483.48|485.3|483.3|0
1647499280000|2022-03-17 06:41:20|485.75|483.75|485.21|483.21|485.75|483.75|485.21|483.21|0
1647499290000|2022-03-17 06:41:30|485.02|483.02|484.84|482.84|485.02|483.02|484.84|482.84|0
1647499300000|2022-03-17 06:41:40|484.94|482.94|484.84|482.84|484.94|482.94|484.84|482.84|0
1647499310000|2022-03-17 06:41:50|483.38|481.38|483.38|481.38|483.38|481.38|483.29|481.29|0
1647499320000|2022-03-17 06:42:00|483.02|481.02|483.2|481.2|483.2|481.2|482.93|480.93|0
1647499330000|2022-03-17 06:42:10|483.29|481.29|484.29|482.29|484.29|482.29|483.29|481.29|0
1647499340000|2022-03-17 06:42:20|484.48|482.48|484.94|482.94|484.94|482.94|484.48|482.48|0
1647499350000|2022-03-17 06:42:30|485.02|483.02|484.84|482.84|485.02|483.02|484.84|482.84|0
1647499360000|2022-03-17 06:42:40|485.02|483.02|484.84|482.84|485.02|483.02|484.84|482.84|0
1647499370000|2022-03-17 06:42:50|484.48|482.48|484.39|482.39|484.48|482.48|484.39|482.39|0
1647499380000|2022-03-17 06:43:00|484.29|482.29|483.93|481.93|484.29|482.29|483.93|481.93|0
1647499390000|2022-03-17 06:43:10|483.84|481.84|484.02|482.02|484.02|482.02|483.84|481.84|0
1647499400000|2022-03-17 06:43:20|484.11|482.11|484.02|482.02|484.11|482.11|484.02|482.02|0
1647499410000|2022-03-17 06:43:30|483.93|481.93|483.93|481.93|484.29|482.29|483.84|481.84|0
1647499420000|2022-03-17 06:43:40|484.02|482.02|484.02|482.02|484.02|482.02|484.02|482.02|0
1647499430000|2022-03-17 06:43:50|484.29|482.29|484.11|482.11|484.29|482.29|484.11|482.11|0
1647499440000|2022-03-17 06:44:00|484.29|482.29|484.29|482.29|484.39|482.39|484.2|482.2|0
1647499450000|2022-03-17 06:44:10|483.84|481.84|483.84|481.84|483.84|481.84|483.56|481.56|0
1647499460000|2022-03-17 06:44:20|484.02|482.02|483.93|481.93|484.02|482.02|483.93|481.93|0
1647499470000|2022-03-17 06:44:30|484.02|482.02|484.02|482.02|484.02|482.02|484.02|482.02|0
1647499480000|2022-03-17 06:44:40|483.93|481.93|483.84|481.84|483.93|481.93|483.84|481.84|0
1647499490000|2022-03-17 06:44:50|484.02|482.02|484.39|482.39|484.39|482.39|484.02|482.02|0
1647499500000|2022-03-17 06:45:00|484.29|482.29|484.39|482.39|484.39|482.39|484.29|482.29|0
1647499510000|2022-03-17 06:45:10|484.2|482.2|483.93|481.93|484.2|482.2|483.93|481.93|0
1647499520000|2022-03-17 06:45:20|484.11|482.11|483.93|481.93|484.11|482.11|483.93|481.93|0
1647499530000|2022-03-17 06:45:30|484.02|482.02|484.02|482.02|484.02|482.02|483.84|481.84|0
1647499540000|2022-03-17 06:45:40|484.11|482.11|484.11|482.11|484.29|482.29|484.11|482.11|0
1647499550000|2022-03-17 06:45:50|484.29|482.29|484.2|482.2|484.29|482.29|484.2|482.2|0
1647499560000|2022-03-17 06:46:00|484.02|482.02|484.2|482.2|484.2|482.2|484.02|482.02|0
1647499570000|2022-03-17 06:46:10|483.84|481.84|483.93|481.93|483.93|481.93|483.84|481.84|0
1647499580000|2022-03-17 06:46:20|484.02|482.02|484.11|482.11|484.2|482.2|484.02|482.02|0
1647499590000|2022-03-17 06:46:30|484.2|482.2|484.02|482.02|484.2|482.2|484.02|482.02|0
1647499600000|2022-03-17 06:46:40|484.11|482.11|484.11|482.11|484.2|482.2|484.11|482.11|0
1647499610000|2022-03-17 06:46:50|484.2|482.2|484.2|482.2|484.2|482.2|484.2|482.2|0
1647499620000|2022-03-17 06:47:00|484.29|482.29|484.39|482.39|484.39|482.39|484.29|482.29|0
1647499630000|2022-03-17 06:47:10|484.47|482.47|484.57|482.57|484.57|482.57|484.47|482.47|0
1647499640000|2022-03-17 06:47:20|484.84|482.84|484.84|482.84|485.12|483.12|484.84|482.84|0
1647499650000|2022-03-17 06:47:30|484.93|482.93|484.84|482.84|484.93|482.93|484.84|482.84|0
1647499660000|2022-03-17 06:47:40|484.93|482.93|484.47|482.47|484.93|482.93|484.47|482.47|0
1647499670000|2022-03-17 06:47:50|484.29|482.29|484.47|482.47|484.47|482.47|484.29|482.29|0
1647499680000|2022-03-17 06:48:00|484.57|482.57|484.57|482.57|484.57|482.57|484.57|482.57|0
1647499690000|2022-03-17 06:48:10|484.2|482.2|483.93|481.93|484.2|482.2|483.93|481.93|0
1647499700000|2022-03-17 06:48:20|484.02|482.02|484.02|482.02|484.02|482.02|484.02|482.02|0
1647499710000|2022-03-17 06:48:30|483.93|481.93|484.11|482.11|484.11|482.11|483.84|481.84|0
1647499720000|2022-03-17 06:48:40|484.02|482.02|483.84|481.84|484.02|482.02|483.84|481.84|0
1647499730000|2022-03-17 06:48:50|483.74|481.74|483.84|481.84|483.84|481.84|483.74|481.74|0
1647499740000|2022-03-17 06:49:00|483.93|481.93|483.84|481.84|483.93|481.93|483.84|481.84|0
1647499750000|2022-03-17 06:49:10|484.02|482.02|484.02|482.02|484.11|482.11|484.02|482.02|0
1647499760000|2022-03-17 06:49:20|484.2|482.2|483.93|481.93|484.2|482.2|483.93|481.93|0
1647499770000|2022-03-17 06:49:30|483.74|481.74|483.74|481.74|483.84|481.84|483.74|481.74|0
1647499780000|2022-03-17 06:49:40|483.84|481.84|483.93|481.93|483.93|481.93|483.84|481.84|0
1647499790000|2022-03-17 06:49:50|483.92|481.92|483.56|481.56|483.92|481.92|483.56|481.56|0
1647499800000|2022-03-17 06:50:00|483.65|481.65|483.29|481.29|483.65|481.65|483.29|481.29|0
1647499810000|2022-03-17 06:50:10|483.38|481.38|483.38|481.38|483.38|481.38|483.38|481.38|0
1647499820000|2022-03-17 06:50:20|483.47|481.47|483.47|481.47|483.47|481.47|483.38|481.38|0
1647499830000|2022-03-17 06:50:30|483.38|481.38|483.2|481.2|483.38|481.38|483.2|481.2|0
1647499840000|2022-03-17 06:50:40|483.29|481.29|483.11|481.11|483.56|481.56|483.11|481.11|0
1647499850000|2022-03-17 06:50:50|483.2|481.2|482.93|480.93|483.2|481.2|482.93|480.93|0
1647499860000|2022-03-17 06:51:00|482.83|480.83|483.56|481.56|483.56|481.56|482.83|480.83|0
1647499870000|2022-03-17 06:51:10|483.65|481.65|483.56|481.56|483.65|481.65|483.56|481.56|0
1647499880000|2022-03-17 06:51:20|483.65|481.65|483.74|481.74|483.74|481.74|483.65|481.65|0
1647499890000|2022-03-17 06:51:30|483.65|481.65|483.56|481.56|483.65|481.65|483.56|481.56|0
1647499900000|2022-03-17 06:51:40|483.65|481.65|483.65|481.65|483.65|481.65|483.65|481.65|0
1647499910000|2022-03-17 06:51:50|483.74|481.74|483.74|481.74|483.74|481.74|483.74|481.74|0
1647499920000|2022-03-17 06:52:00|483.92|481.92|483.74|481.74|484.11|482.11|483.74|481.74|0
1647499930000|2022-03-17 06:52:10|483.65|481.65|483.29|481.29|483.65|481.65|483.29|481.29|0
1647499940000|2022-03-17 06:52:20|483.56|481.56|483.65|481.65|483.65|481.65|483.56|481.56|0
1647499950000|2022-03-17 06:52:30|483.56|481.56|483.29|481.29|483.56|481.56|483.19|481.19|0
1647499960000|2022-03-17 06:52:40|483.19|481.19|483.01|481.01|483.19|481.19|483.01|481.01|0
1647499970000|2022-03-17 06:52:50|483.11|481.11|483.01|481.01|483.19|481.19|483.01|481.01|0
1647499980000|2022-03-17 06:53:00|483.11|481.11|482.83|480.83|483.11|481.11|482.83|480.83|0
1647499990000|2022-03-17 06:53:10|482.92|480.92|482.74|480.74|483.01|481.01|482.74|480.74|0
1647500000000|2022-03-17 06:53:20|482.47|480.47|482.65|480.65|482.65|480.65|482.38|480.38|0
1647500010000|2022-03-17 06:53:30|482.56|480.56|482.65|480.65|482.65|480.65|482.47|480.47|0
1647500020000|2022-03-17 06:53:40|482.74|480.74|482.56|480.56|482.74|480.74|482.56|480.56|0
1647500030000|2022-03-17 06:53:50|482.65|480.65|482.65|480.65|482.65|480.65|482.65|480.65|0
1647500040000|2022-03-17 06:54:00|482.74|480.74|482.65|480.65|482.83|480.83|482.65|480.65|0
1647500050000|2022-03-17 06:54:10|483.01|481.01|483.01|481.01|483.01|481.01|483.01|481.01|0
1647500070000|2022-03-17 06:54:30|482.83|480.83|483.29|481.29|483.29|481.29|482.83|480.83|0
1647500080000|2022-03-17 06:54:40|483.11|481.11|483.29|481.29|483.29|481.29|483.11|481.11|0
1647500090000|2022-03-17 06:54:50|483.47|481.47|483.56|481.56|483.56|481.56|483.47|481.47|0
1647500100000|2022-03-17 06:55:00|483.47|481.47|483.65|481.65|483.65|481.65|483.47|481.47|0
1647500110000|2022-03-17 06:55:10|483.56|481.56|483.38|481.38|483.65|481.65|483.38|481.38|0
1647500120000|2022-03-17 06:55:20|483.47|481.47|483.47|481.47|483.47|481.47|483.38|481.38|0
1647500130000|2022-03-17 06:55:30|483.29|481.29|483.29|481.29|483.29|481.29|483.11|481.11|0
1647500140000|2022-03-17 06:55:40|483.01|481.01|482.56|480.56|483.01|481.01|482.56|480.56|0
1647500150000|2022-03-17 06:55:50|481.74|479.74|480.46|478.46|481.74|479.74|480.28|478.28|0
1647500160000|2022-03-17 06:56:00|480.64|478.64|480.64|478.64|480.83|478.83|480.64|478.64|0
1647500170000|2022-03-17 06:56:10|480.83|478.83|480.64|478.64|480.83|478.83|480.64|478.64|0
1647500180000|2022-03-17 06:56:20|480.46|478.46|480.46|478.46|480.46|478.46|480.28|478.28|0
1647500190000|2022-03-17 06:56:30|480.74|478.74|480.64|478.64|480.74|478.74|480.64|478.64|0
1647500200000|2022-03-17 06:56:40|480.46|478.46|480.92|478.92|480.92|478.92|480.28|478.28|0
1647500210000|2022-03-17 06:56:50|481.19|479.19|481.19|479.19|481.37|479.37|481.19|479.19|0
1647500220000|2022-03-17 06:57:00|481.28|479.28|481.55|479.55|481.55|479.55|481.28|479.28|0
1647500230000|2022-03-17 06:57:10|481.65|479.65|481.74|479.74|481.74|479.74|481.65|479.65|0
1647500240000|2022-03-17 06:57:20|482.01|480.01|482.65|480.65|482.65|480.65|482.01|480.01|0
1647500250000|2022-03-17 06:57:30|482.74|480.74|482.83|480.83|482.92|480.92|482.65|480.65|0
1647500260000|2022-03-17 06:57:40|483.19|481.19|482.83|480.83|483.19|481.19|482.83|480.83|0
1647500270000|2022-03-17 06:57:50|482.92|480.92|482.92|480.92|482.92|480.92|482.83|480.83|0
1647500280000|2022-03-17 06:58:00|483.1|481.1|483.01|481.01|483.1|481.1|482.92|480.92|0
1647500290000|2022-03-17 06:58:10|482.46|480.46|481.73|479.73|482.56|480.56|481.73|479.73|0
1647500300000|2022-03-17 06:58:20|481.55|479.55|481.01|479.01|481.55|479.55|481.01|479.01|0
1647500310000|2022-03-17 06:58:30|481.1|479.1|481.65|479.65|481.65|479.65|481.1|479.1|0
1647500320000|2022-03-17 06:58:40|481.73|479.73|481.73|479.73|481.73|479.73|481.73|479.73|0
1647500330000|2022-03-17 06:58:50|481.83|479.83|481.55|479.55|481.83|479.83|481.55|479.55|0
1647500340000|2022-03-17 06:59:00|481.65|479.65|481.55|479.55|481.65|479.65|481.55|479.55|0
1647500350000|2022-03-17 06:59:10|481.92|479.92|481.92|479.92|481.92|479.92|481.92|479.92|0
1647500360000|2022-03-17 06:59:20|481.73|479.73|481.65|479.65|481.73|479.73|481.65|479.65|0
1647500370000|2022-03-17 06:59:30|481.92|479.92|481.92|479.92|482.01|480.01|481.92|479.92|0
1647500380000|2022-03-17 06:59:40|481.83|479.83|481.55|479.55|481.92|479.92|481.55|479.55|0
1647500400000|2022-03-17 07:00:00|481.28|479.28|481.19|479.19|481.28|479.28|481.01|479.01|0
1647500420000|2022-03-17 07:00:20|481.01|479.01|481.01|479.01|481.01|479.01|480.82|478.82|0
1647500430000|2022-03-17 07:00:30|481.55|479.55|481.55|479.55|481.55|479.55|481.55|479.55|0
1647500440000|2022-03-17 07:00:40|481.37|479.37|481.19|479.19|481.37|479.37|481.19|479.19|0
1647500450000|2022-03-17 07:00:50|481.37|479.37|481.19|479.19|481.37|479.37|481.19|479.19|0
1647500460000|2022-03-17 07:01:00|481.37|479.37|481.92|479.92|481.92|479.92|481.37|479.37|0
1647500470000|2022-03-17 07:01:10|481.73|479.73|482.46|480.46|482.46|480.46|481.73|479.73|0
1647500480000|2022-03-17 07:01:20|482.56|480.56|482.92|480.92|482.92|480.92|482.56|480.56|0
1647500490000|2022-03-17 07:01:30|483.19|481.19|483.37|481.37|483.37|481.37|483.19|481.19|0
1647500500000|2022-03-17 07:01:40|483.74|481.74|483.19|481.19|483.74|481.74|483.19|481.19|0
1647500510000|2022-03-17 07:01:50|483.56|481.56|483.65|481.65|483.65|481.65|483.56|481.56|0
1647500520000|2022-03-17 07:02:00|483.56|481.56|483.83|481.83|483.92|481.92|483.56|481.56|0
1647500530000|2022-03-17 07:02:10|483.74|481.74|483.56|481.56|483.74|481.74|483.37|481.37|0
1647500540000|2022-03-17 07:02:20|483.47|481.47|482.46|480.46|483.47|481.47|482.46|480.46|0
1647500550000|2022-03-17 07:02:30|482.64|480.64|482.74|480.74|482.74|480.74|482.64|480.64|0
1647500560000|2022-03-17 07:02:40|482.46|480.46|482.56|480.56|482.56|480.56|482.46|480.46|0
1647500570000|2022-03-17 07:02:50|482.46|480.46|482.46|480.46|482.46|480.46|482.46|480.46|0
1647500580000|2022-03-17 07:03:00|482.28|480.28|482.28|480.28|482.28|480.28|482.28|480.28|0
1647500590000|2022-03-17 07:03:10|481.92|479.92|481.92|479.92|482.1|480.1|481.92|479.92|0
1647500600000|2022-03-17 07:03:20|482.1|480.1|482.1|480.1|482.1|480.1|482.1|480.1|0
1647500610000|2022-03-17 07:03:30|482.28|480.28|482.92|480.92|482.92|480.92|482.28|480.28|0
1647500620000|2022-03-17 07:03:40|483.01|481.01|483.56|481.56|483.56|481.56|483.01|481.01|0
1647500630000|2022-03-17 07:03:50|484.1|482.1|483.92|481.92|484.1|482.1|483.92|481.92|0
1647500640000|2022-03-17 07:04:00|483.29|481.29|483.19|481.19|483.29|481.29|483.19|481.19|0
1647500650000|2022-03-17 07:04:10|483.47|481.47|483.37|481.37|483.56|481.56|483.37|481.37|0
1647500660000|2022-03-17 07:04:20|483.19|481.19|482.83|480.83|483.19|481.19|482.83|480.83|0
1647500670000|2022-03-17 07:04:30|482.74|480.74|482.46|480.46|482.74|480.74|482.46|480.46|0
1647500680000|2022-03-17 07:04:40|482.28|480.28|481.73|479.73|482.28|480.28|481.73|479.73|0
1647500690000|2022-03-17 07:04:50|481.55|479.55|481|479|481.55|479.55|481|479|0
1647500700000|2022-03-17 07:05:00|480.26|478.66|480.26|478.66|480.26|478.66|480.26|478.66|0
1647500710000|2022-03-17 07:05:10|480.35|478.75|480.26|478.66|480.35|478.75|480.26|478.66|0
1647500720000|2022-03-17 07:05:20|480.17|478.57|480.26|478.66|480.26|478.66|480.08|478.48|0
1647500730000|2022-03-17 07:05:30|479.9|478.3|480.08|478.48|480.08|478.48|479.9|478.3|0
1647500750000|2022-03-17 07:05:50|479.71|478.11|479.53|477.93|479.81|478.21|479.53|477.93|0
1647500760000|2022-03-17 07:06:00|479.71|478.11|479.63|478.03|479.71|478.11|479.63|478.03|0
1647500770000|2022-03-17 07:06:10|479.53|477.93|478.81|477.21|479.53|477.93|478.81|477.21|0
1647500780000|2022-03-17 07:06:20|478.62|477.02|478.44|476.84|478.62|477.02|478.26|476.66|0
1647500790000|2022-03-17 07:06:30|478.62|477.02|478.26|476.66|478.62|477.02|478.26|476.66|0
1647500800000|2022-03-17 07:06:40|478.17|476.57|474.82|473.22|478.17|476.57|474.82|473.22|0
1647500810000|2022-03-17 07:06:50|475.18|473.58|476.48|474.88|476.48|474.88|475.18|473.58|0
1647500820000|2022-03-17 07:07:00|476.57|474.97|476.57|474.97|476.57|474.97|476.48|474.88|0
1647500830000|2022-03-17 07:07:10|476.48|474.88|476.48|474.88|476.48|474.88|476.48|474.88|0
1647500840000|2022-03-17 07:07:20|476.57|474.97|476.21|474.61|476.57|474.97|476.21|474.61|0
1647500850000|2022-03-17 07:07:30|476.12|474.52|476.21|474.61|476.21|474.61|476.02|474.42|0
1647500860000|2022-03-17 07:07:40|476.3|474.7|475.3|473.7|476.3|474.7|475.3|473.7|0
1647500870000|2022-03-17 07:07:50|475.11|473.51|475.11|473.51|475.11|473.51|475.11|473.51|0
1647500880000|2022-03-17 07:08:00|475.03|473.43|474.57|472.97|475.11|473.51|474.57|472.97|0
1647500890000|2022-03-17 07:08:10|474.75|473.15|475.3|473.7|475.3|473.7|474.75|473.15|0
1647500900000|2022-03-17 07:08:20|475.48|473.88|475.48|473.88|475.48|473.88|475.48|473.88|0
1647500910000|2022-03-17 07:08:30|475.3|473.7|475.3|473.7|475.39|473.79|475.3|473.7|0
1647500930000|2022-03-17 07:08:50|475.48|473.88|475.48|473.88|475.48|473.88|475.3|473.7|0
1647500940000|2022-03-17 07:09:00|478.9|477.3|478.9|477.3|479.08|477.48|478.9|477.3|0
1647500950000|2022-03-17 07:09:10|479.08|477.48|479.08|477.48|479.08|477.48|478.9|477.3|0
1647500960000|2022-03-17 07:09:20|478.99|477.39|478.72|477.12|478.99|477.39|478.72|477.12|0
1647500970000|2022-03-17 07:09:30|478.54|476.94|478.54|476.94|478.54|476.94|478.54|476.94|0
1647500980000|2022-03-17 07:09:40|478.72|477.12|478.72|477.12|478.72|477.12|478.72|477.12|0
1647500990000|2022-03-17 07:09:50|478.9|477.3|478.9|477.3|478.9|477.3|478.81|477.21|0
1647501000000|2022-03-17 07:10:00|479.26|477.66|479.62|478.02|479.62|478.02|479.26|477.66|0
1647501010000|2022-03-17 07:10:10|479.44|477.84|479.98|478.38|479.98|478.38|479.44|477.84|0
1647501020000|2022-03-17 07:10:20|480.17|478.57|479.8|478.2|480.17|478.57|479.8|478.2|0
1647501030000|2022-03-17 07:10:30|479.62|478.02|479.62|478.02|479.62|478.02|479.62|478.02|0
1647501040000|2022-03-17 07:10:40|479.8|478.2|479.98|478.38|480.08|478.48|479.8|478.2|0
1647501050000|2022-03-17 07:10:50|480.08|478.48|480.08|478.48|480.08|478.48|480.08|478.48|0
1647501060000|2022-03-17 07:11:00|479.98|478.38|479.62|478.02|479.98|478.38|479.62|478.02|0
1647501070000|2022-03-17 07:11:10|479.8|478.2|479.9|478.3|479.98|478.38|479.8|478.2|0
1647501080000|2022-03-17 07:11:20|479.8|478.2|480.35|478.75|480.35|478.75|479.8|478.2|0
1647501090000|2022-03-17 07:11:30|480.53|478.93|480.71|479.11|480.71|479.11|480.53|478.93|0
1647501100000|2022-03-17 07:11:40|480.89|479.29|480.89|479.29|481.07|479.47|480.89|479.29|0
1647501110000|2022-03-17 07:11:50|480.71|479.11|480.71|479.11|480.71|479.11|480.71|479.11|0
1647501120000|2022-03-17 07:12:00|480.89|479.29|480.89|479.29|480.89|479.29|480.89|479.29|0
1647501130000|2022-03-17 07:12:10|481.07|479.47|481.43|479.83|481.43|479.83|481.07|479.47|0
1647501140000|2022-03-17 07:12:20|481.07|479.47|481.25|479.65|481.25|479.65|481.07|479.47|0
1647501150000|2022-03-17 07:12:30|481.35|479.75|481.35|479.75|481.35|479.75|481.35|479.75|0
1647501160000|2022-03-17 07:12:40|481.25|479.65|481.25|479.65|481.43|479.83|481.25|479.65|0
1647501170000|2022-03-17 07:12:50|480.89|479.29|481.07|479.47|481.16|479.56|480.89|479.29|0
1647501180000|2022-03-17 07:13:00|480.89|479.29|480.89|479.29|480.89|479.29|480.53|478.93|0
1647501190000|2022-03-17 07:13:10|481.16|479.56|481.43|479.83|481.43|479.83|481.16|479.56|0
1647501200000|2022-03-17 07:13:20|481.25|479.65|480.89|479.29|481.25|479.65|480.89|479.29|0
1647501210000|2022-03-17 07:13:30|481.16|479.56|481.07|479.47|481.16|479.56|481.07|479.47|0
1647501220000|2022-03-17 07:13:40|481.16|479.56|481.25|479.65|481.25|479.65|481.16|479.56|0
1647501230000|2022-03-17 07:13:50|481.16|479.56|481.53|479.93|481.61|480.01|481.16|479.56|0
1647501240000|2022-03-17 07:14:00|481.61|480.01|481.61|480.01|481.61|480.01|481.61|480.01|0
1647501250000|2022-03-17 07:14:10|481.25|479.65|481.79|480.19|481.79|480.19|481.25|479.65|0
1647501260000|2022-03-17 07:14:20|481.98|480.38|481.61|480.01|482.07|480.47|481.61|480.01|0
1647501270000|2022-03-17 07:14:30|481.43|479.83|481.98|480.38|481.98|480.38|481.43|479.83|0
1647501280000|2022-03-17 07:14:40|481.79|480.19|481.89|480.29|481.98|480.38|481.79|480.19|0
1647501290000|2022-03-17 07:14:50|481.79|480.19|481.98|480.38|481.98|480.38|481.79|480.19|0
1647501300000|2022-03-17 07:15:00|481.79|480.19|481.43|479.83|481.79|480.19|481.43|479.83|0
1647501310000|2022-03-17 07:15:10|481.79|480.19|481.98|480.38|481.98|480.38|481.79|480.19|0
1647501320000|2022-03-17 07:15:20|481.79|480.19|481.71|480.11|481.79|480.19|481.71|480.11|0
1647501330000|2022-03-17 07:15:30|481.98|480.38|481.98|480.38|481.98|480.38|481.89|480.29|0
1647501340000|2022-03-17 07:15:40|482.16|480.56|482.07|480.47|482.16|480.56|482.07|480.47|0
1647501350000|2022-03-17 07:15:50|481.98|480.38|482.16|480.56|482.16|480.56|481.98|480.38|0
1647501360000|2022-03-17 07:16:00|482.34|480.74|482.16|480.56|482.34|480.74|482.16|480.56|0
1647501370000|2022-03-17 07:16:10|481.98|480.38|482.52|480.92|482.52|480.92|481.98|480.38|0
1647501380000|2022-03-17 07:16:20|482.61|481.01|482.7|481.1|482.88|481.28|482.61|481.01|0
1647501390000|2022-03-17 07:16:30|482.52|480.92|482.52|480.92|482.52|480.92|482.43|480.83|0
1647501400000|2022-03-17 07:16:40|482.7|481.1|482.61|481.01|482.7|481.1|482.52|480.92|0
1647501410000|2022-03-17 07:16:50|482.52|480.92|479.7|478.1|482.52|480.92|479.7|478.1|0
1647501420000|2022-03-17 07:17:00|479.6|478|479.24|477.64|479.6|478|479.24|477.64|0
1647501430000|2022-03-17 07:17:10|479.06|477.46|479.6|478|479.6|478|479.06|477.46|0
1647501440000|2022-03-17 07:17:20|479.78|478.18|480.33|478.73|480.33|478.73|479.78|478.18|0
1647501450000|2022-03-17 07:17:30|480.51|478.91|481.24|479.64|481.24|479.64|480.51|478.91|0
1647501460000|2022-03-17 07:17:40|481.43|479.83|481.06|479.46|481.52|479.92|481.06|479.46|0
1647501470000|2022-03-17 07:17:50|480.88|479.28|481.43|479.83|481.43|479.83|480.88|479.28|0
1647501480000|2022-03-17 07:18:00|481.24|479.64|481.06|479.46|481.24|479.64|481.06|479.46|0
1647501490000|2022-03-17 07:18:10|481.16|479.56|481.06|479.46|481.16|479.56|481.06|479.46|0
1647501500000|2022-03-17 07:18:20|481.43|479.83|481.97|480.37|481.97|480.37|481.43|479.83|0
1647501510000|2022-03-17 07:18:30|482.16|480.56|482.71|481.11|482.71|481.11|482.16|480.56|0
1647501520000|2022-03-17 07:18:40|482.89|481.29|483.25|481.65|483.25|481.65|482.89|481.29|0
1647501530000|2022-03-17 07:18:50|483.53|481.93|483.25|481.65|483.62|482.02|483.25|481.65|0
1647501540000|2022-03-17 07:19:00|483.53|481.93|483.44|481.84|483.53|481.93|483.44|481.84|0
1647501550000|2022-03-17 07:19:10|483.62|482.02|483.8|482.2|483.8|482.2|483.44|481.84|0
1647501560000|2022-03-17 07:19:20|483.62|482.02|483.9|482.3|483.9|482.3|483.62|482.02|0
1647501570000|2022-03-17 07:19:30|484.08|482.48|483.99|482.39|484.08|482.48|483.99|482.39|0
1647501580000|2022-03-17 07:19:40|483.8|482.2|483.62|482.02|483.8|482.2|483.62|482.02|0
1647501590000|2022-03-17 07:19:50|483.44|481.84|484.17|482.57|484.17|482.57|483.44|481.84|0
1647501600000|2022-03-17 07:20:00|484.54|482.94|483.99|482.39|484.54|482.94|483.99|482.39|0
1647501610000|2022-03-17 07:20:10|484.17|482.57|484.17|482.57|484.17|482.57|483.99|482.39|0
1647501620000|2022-03-17 07:20:20|483.8|482.2|483.62|482.02|483.8|482.2|483.62|482.02|0
1647501630000|2022-03-17 07:20:30|483.99|482.39|484.35|482.75|484.35|482.75|483.99|482.39|0
1647501640000|2022-03-17 07:20:40|484.17|482.57|483.99|482.39|484.17|482.57|483.99|482.39|0
1647501650000|2022-03-17 07:20:50|483.8|482.2|483.62|482.02|483.8|482.2|483.62|482.02|0
1647501660000|2022-03-17 07:21:00|484.17|482.57|484.26|482.66|484.35|482.75|484.17|482.57|0
1647501670000|2022-03-17 07:21:10|484.17|482.57|484.81|483.21|484.81|483.21|484.17|482.57|0
1647501680000|2022-03-17 07:21:20|484.9|483.3|485.09|483.49|485.09|483.49|484.72|483.12|0
1647501690000|2022-03-17 07:21:30|484.9|483.3|484.72|483.12|484.9|483.3|484.72|483.12|0
1647501700000|2022-03-17 07:21:40|484.54|482.94|484.35|482.75|484.54|482.94|484.35|482.75|0
1647501710000|2022-03-17 07:21:50|484.26|482.66|484.26|482.66|484.26|482.66|484.26|482.66|0
1647501720000|2022-03-17 07:22:00|484.17|482.57|484.81|483.21|484.81|483.21|484.17|482.57|0
1647501730000|2022-03-17 07:22:10|484.9|483.3|484.9|483.3|485.09|483.49|484.9|483.3|0
1647501740000|2022-03-17 07:22:20|484.72|483.12|485.09|483.49|485.09|483.49|484.72|483.12|0
1647501750000|2022-03-17 07:22:30|484.9|483.3|485.09|483.49|485.09|483.49|484.9|483.3|0
1647501760000|2022-03-17 07:22:40|485.27|483.67|485.09|483.49|485.27|483.67|485.09|483.49|0
1647501770000|2022-03-17 07:22:50|484.9|483.3|484.81|483.21|484.9|483.3|484.81|483.21|0
1647501780000|2022-03-17 07:23:00|484.72|483.12|484.54|482.94|484.72|483.12|484.35|482.75|0
1647501790000|2022-03-17 07:23:10|484.9|483.3|484.54|482.94|485.09|483.49|484.54|482.94|0
1647501800000|2022-03-17 07:23:20|484.63|483.03|484.26|482.66|484.63|483.03|484.26|482.66|0
1647501810000|2022-03-17 07:23:30|483.99|482.39|484.08|482.48|484.17|482.57|483.99|482.39|0
1647501820000|2022-03-17 07:23:40|483.99|482.39|484.35|482.75|484.35|482.75|483.99|482.39|0
1647501830000|2022-03-17 07:23:50|483.99|482.39|484.63|483.03|484.63|483.03|483.99|482.39|0
1647501840000|2022-03-17 07:24:00|484.54|482.94|484.54|482.94|484.54|482.94|484.54|482.94|0
1647501850000|2022-03-17 07:24:10|484.45|482.85|484.54|482.94|484.9|483.3|484.45|482.85|0
1647501860000|2022-03-17 07:24:20|484.45|482.85|484.53|482.93|484.53|482.93|484.35|482.75|0
1647501870000|2022-03-17 07:24:30|484.72|483.12|484.53|482.93|484.72|483.12|484.35|482.75|0
1647501880000|2022-03-17 07:24:40|484.81|483.21|484.9|483.3|484.9|483.3|484.81|483.21|0
1647501890000|2022-03-17 07:24:50|484.72|483.12|484.35|482.75|485.08|483.48|484.35|482.75|0
1647501900000|2022-03-17 07:25:00|484.26|482.66|484.17|482.57|484.26|482.66|484.17|482.57|0
1647501910000|2022-03-17 07:25:10|484.08|482.48|484.35|482.75|484.35|482.75|484.08|482.48|0
1647501920000|2022-03-17 07:25:20|484.17|482.57|484.17|482.57|484.17|482.57|484.17|482.57|0
1647501930000|2022-03-17 07:25:30|484.08|482.48|484.35|482.75|484.35|482.75|484.08|482.48|0
1647501940000|2022-03-17 07:25:40|485.08|483.48|485.18|483.58|485.27|483.67|485.08|483.48|0
1647501950000|2022-03-17 07:25:50|485.08|483.48|485.08|483.48|485.08|483.48|484.9|483.3|0
1647501960000|2022-03-17 07:26:00|485|483.4|484.9|483.3|485|483.4|484.9|483.3|0
1647501970000|2022-03-17 07:26:10|484.72|483.12|485.45|483.85|485.45|483.85|484.72|483.12|0
1647501980000|2022-03-17 07:26:20|485.27|483.67|485.08|483.48|485.27|483.67|485.08|483.48|0
1647501990000|2022-03-17 07:26:30|484.9|483.3|484.72|483.12|485.08|483.48|484.72|483.12|0
1647502010000|2022-03-17 07:26:50|484.9|483.3|485.27|483.67|485.27|483.67|484.9|483.3|0
1647502020000|2022-03-17 07:27:00|485.63|484.03|486|484.4|486|484.4|485.63|484.03|0
1647502030000|2022-03-17 07:27:10|485.63|484.03|485.45|483.85|485.63|484.03|485.27|483.67|0
1647502040000|2022-03-17 07:27:20|485.73|484.13|485.63|484.03|485.82|484.22|485.63|484.03|0
1647502050000|2022-03-17 07:27:30|485.45|483.85|486|484.4|486|484.4|485.45|483.85|0
1647502060000|2022-03-17 07:27:40|485.63|484.03|485.63|484.03|485.63|484.03|485.63|484.03|0
1647502070000|2022-03-17 07:27:50|485.45|483.85|485.82|484.22|485.82|484.22|485.36|483.76|0
1647502080000|2022-03-17 07:28:00|486|484.4|485.82|484.22|486|484.4|485.82|484.22|0
1647502090000|2022-03-17 07:28:10|485.63|484.03|485.63|484.03|485.63|484.03|485.63|484.03|0
1647502100000|2022-03-17 07:28:20|485.82|484.22|485.82|484.22|485.82|484.22|485.82|484.22|0
1647502110000|2022-03-17 07:28:30|485.63|484.03|485.63|484.03|485.63|484.03|485.63|484.03|0
1647502120000|2022-03-17 07:28:40|485.82|484.22|485.27|483.67|485.82|484.22|485.27|483.67|0
1647502130000|2022-03-17 07:28:50|485.63|484.03|485.45|483.85|485.63|484.03|485.45|483.85|0
1647502140000|2022-03-17 07:29:00|485.63|484.03|485.82|484.22|485.82|484.22|485.55|483.95|0
1647502150000|2022-03-17 07:29:10|485.73|484.13|485.63|484.03|485.73|484.13|485.63|484.03|0
1647502160000|2022-03-17 07:29:20|485.45|483.85|485.63|484.03|485.73|484.13|485.45|483.85|0
1647502170000|2022-03-17 07:29:30|485.82|484.22|485.82|484.22|485.82|484.22|485.73|484.13|0
1647502180000|2022-03-17 07:29:40|486|484.4|486|484.4|486|484.4|486|484.4|0
1647502190000|2022-03-17 07:29:50|485.91|484.31|485.91|484.31|485.91|484.31|485.73|484.13|0
1647502200000|2022-03-17 07:30:00|485.82|484.22|485.82|484.22|485.91|484.31|485.82|484.22|0
1647502210000|2022-03-17 07:30:10|486.1|484.5|485.82|484.22|486.55|484.95|485.82|484.22|0
1647502220000|2022-03-17 07:30:20|485.63|484.03|485.63|484.03|485.82|484.22|485.63|484.03|0
1647502230000|2022-03-17 07:30:30|485.82|484.22|485.45|483.85|485.82|484.22|485.45|483.85|0
1647502240000|2022-03-17 07:30:40|485.27|483.67|485.63|484.03|485.63|484.03|485.27|483.67|0
1647502250000|2022-03-17 07:30:50|485.45|483.85|485.63|484.03|485.63|484.03|485.45|483.85|0
1647502260000|2022-03-17 07:31:00|485.45|483.85|485.63|484.03|485.63|484.03|485.45|483.85|0
1647502270000|2022-03-17 07:31:10|485.27|483.67|485.45|483.85|485.45|483.85|485.27|483.67|0
1647502280000|2022-03-17 07:31:20|485.27|483.67|485.54|483.94|485.63|484.03|485.27|483.67|0
1647502290000|2022-03-17 07:31:30|485.45|483.85|485.45|483.85|485.63|484.03|485.45|483.85|0
1647502300000|2022-03-17 07:31:40|485.36|483.76|485.27|483.67|485.36|483.76|485.27|483.67|0
1647502310000|2022-03-17 07:31:50|485.08|483.48|484.9|483.3|485.08|483.48|484.9|483.3|0
1647502320000|2022-03-17 07:32:00|485.08|483.48|485.63|484.03|485.63|484.03|485.08|483.48|0
1647502330000|2022-03-17 07:32:10|485.82|484.22|485.82|484.22|486|484.4|485.82|484.22|0
1647502340000|2022-03-17 07:32:20|486|484.4|486.18|484.58|486.18|484.58|486|484.4|0
1647502350000|2022-03-17 07:32:30|486|484.4|486|484.4|486.18|484.58|486|484.4|0
1647502360000|2022-03-17 07:32:40|486.18|484.58|488.02|486.42|488.02|486.42|486.18|484.58|0
1647502370000|2022-03-17 07:32:50|487.93|486.33|487.47|485.87|488.02|486.42|487.47|485.87|0
1647502380000|2022-03-17 07:33:00|487.65|486.05|488.21|486.61|488.21|486.61|487.65|486.05|0
1647502390000|2022-03-17 07:33:10|487.84|486.24|487.84|486.24|487.84|486.24|487.75|486.15|0
1647502400000|2022-03-17 07:33:20|488.02|486.42|487.75|486.15|488.02|486.42|487.65|486.05|0
1647502410000|2022-03-17 07:33:30|487.65|486.05|488.02|486.42|488.02|486.42|487.65|486.05|0
1647502420000|2022-03-17 07:33:40|487.84|486.24|488.02|486.42|488.02|486.42|487.84|486.24|0
1647502430000|2022-03-17 07:33:50|487.93|486.33|488.57|486.97|488.57|486.97|487.93|486.33|0
1647502440000|2022-03-17 07:34:00|488.3|486.7|488.94|487.34|489.04|487.44|488.3|486.7|0
1647502450000|2022-03-17 07:34:10|488.39|486.79|489.13|487.53|489.13|487.53|488.39|486.79|0
1647502460000|2022-03-17 07:34:20|489.31|487.71|489.31|487.71|489.31|487.71|489.31|487.71|0
1647502470000|2022-03-17 07:34:30|489.13|487.53|489.49|487.89|489.49|487.89|489.04|487.44|0
1647502480000|2022-03-17 07:34:40|489.31|487.71|489.04|487.44|489.31|487.71|488.94|487.34|0
1647502490000|2022-03-17 07:34:50|489.49|487.89|489.31|487.71|489.49|487.89|489.31|487.71|0
1647502500000|2022-03-17 07:35:00|489.49|487.89|489.68|488.08|489.68|488.08|489.31|487.71|0
1647502510000|2022-03-17 07:35:10|489.49|487.89|489.31|487.71|489.49|487.89|489.12|487.52|0
1647502520000|2022-03-17 07:35:20|489.49|487.89|489.31|487.71|489.49|487.89|489.31|487.71|0
1647502530000|2022-03-17 07:35:30|489.49|487.89|490.14|488.54|490.42|488.82|489.49|487.89|0
1647502540000|2022-03-17 07:35:40|490.42|488.82|490.23|488.63|490.42|488.82|490.23|488.63|0
1647502550000|2022-03-17 07:35:50|490.05|488.45|490.33|488.73|490.33|488.73|490.05|488.45|0
1647502560000|2022-03-17 07:36:00|490.78|489.18|490.78|489.18|491.15|489.55|490.78|489.18|0
1647502570000|2022-03-17 07:36:10|490.88|489.28|490.78|489.18|490.97|489.37|490.78|489.18|0
1647502580000|2022-03-17 07:36:20|490.88|489.28|490.97|489.37|491.15|489.55|490.78|489.18|0
1647502590000|2022-03-17 07:36:30|491.15|489.55|491.15|489.55|491.15|489.55|490.97|489.37|0
1647502600000|2022-03-17 07:36:40|491.06|489.46|491.15|489.55|491.15|489.55|491.06|489.46|0
1647502610000|2022-03-17 07:36:50|491.34|489.74|490.97|489.37|491.34|489.74|490.97|489.37|0
1647502620000|2022-03-17 07:37:00|491.15|489.55|490.97|489.37|491.15|489.55|490.97|489.37|0
1647502630000|2022-03-17 07:37:10|490.78|489.18|490.23|488.63|490.78|489.18|490.23|488.63|0
1647502640000|2022-03-17 07:37:20|490.05|488.45|489.86|488.26|490.05|488.45|489.86|488.26|0
1647502650000|2022-03-17 07:37:30|489.96|488.36|490.05|488.45|490.05|488.45|489.86|488.26|0
1647502660000|2022-03-17 07:37:40|489.86|488.26|490.05|488.45|490.05|488.45|489.86|488.26|0
1647502670000|2022-03-17 07:37:50|490.14|488.54|489.86|488.26|490.14|488.54|489.86|488.26|0
1647502680000|2022-03-17 07:38:00|490.05|488.45|490.14|488.54|490.23|488.63|490.05|488.45|0
1647502690000|2022-03-17 07:38:10|490.23|488.63|489.96|488.36|490.23|488.63|489.96|488.36|0
1647502700000|2022-03-17 07:38:20|489.86|488.26|489.49|487.89|489.86|488.26|489.49|487.89|0
1647502710000|2022-03-17 07:38:30|489.59|487.99|489.49|487.89|489.77|488.17|489.49|487.89|0
1647502720000|2022-03-17 07:38:40|489.68|488.08|489.49|487.89|489.68|488.08|489.49|487.89|0
1647502740000|2022-03-17 07:39:00|489.59|487.99|489.59|487.99|489.59|487.99|489.59|487.99|0
1647502750000|2022-03-17 07:39:10|489.68|488.08|489.31|487.71|489.68|488.08|489.31|487.71|0
1647502760000|2022-03-17 07:39:20|489.12|487.52|489.31|487.71|489.49|487.89|489.12|487.52|0
1647502770000|2022-03-17 07:39:30|489.22|487.62|488.39|486.79|489.22|487.62|488.39|486.79|0
1647502780000|2022-03-17 07:39:40|488.57|486.97|488.48|486.88|488.57|486.97|488.48|486.88|0
1647502790000|2022-03-17 07:39:50|488.39|486.79|488.39|486.79|488.57|486.97|488.39|486.79|0
1647502800000|2022-03-17 07:40:00|488.2|486.6|488.2|486.6|488.39|486.79|488.2|486.6|0
1647502810000|2022-03-17 07:40:10|488.39|486.79|488.57|486.97|488.57|486.97|488.39|486.79|0
1647502820000|2022-03-17 07:40:20|489.31|487.71|489.49|487.89|489.49|487.89|489.12|487.52|0
1647502830000|2022-03-17 07:40:30|489.68|488.08|489.86|488.26|489.86|488.26|489.68|488.08|0
1647502840000|2022-03-17 07:40:40|490.04|488.44|489.68|488.08|490.04|488.44|489.68|488.08|0
1647502850000|2022-03-17 07:40:50|489.77|488.17|489.12|487.52|489.77|488.17|489.12|487.52|0
1647502860000|2022-03-17 07:41:00|488.94|487.34|489.31|487.71|489.31|487.71|488.94|487.34|0
1647502870000|2022-03-17 07:41:10|489.03|487.43|489.12|487.52|489.12|487.52|489.03|487.43|0
1647502880000|2022-03-17 07:41:20|489.03|487.43|488.57|486.97|489.03|487.43|488.57|486.97|0
1647502890000|2022-03-17 07:41:30|488.75|487.15|489.03|487.43|489.03|487.43|488.75|487.15|0
1647502900000|2022-03-17 07:41:40|489.22|487.62|490.04|488.44|490.04|488.44|489.22|487.62|0
1647502910000|2022-03-17 07:41:50|490.6|489|490.97|489.37|490.97|489.37|490.51|488.91|0
1647502920000|2022-03-17 07:42:00|490.78|489.18|490.78|489.18|490.78|489.18|490.69|489.09|0
1647502930000|2022-03-17 07:42:10|490.97|489.37|491.25|489.65|491.34|489.74|490.97|489.37|0
1647502940000|2022-03-17 07:42:20|491.15|489.55|491.15|489.55|491.34|489.74|491.15|489.55|0
1647502950000|2022-03-17 07:42:30|490.97|489.37|490.69|489.09|490.97|489.37|490.6|489|0
1647502960000|2022-03-17 07:42:40|490.6|489|490.78|489.18|490.78|489.18|490.6|489|0
1647502970000|2022-03-17 07:42:50|490.41|488.81|490.78|489.18|490.78|489.18|490.41|488.81|0
1647502980000|2022-03-17 07:43:00|490.6|489|490.23|488.63|490.6|489|490.23|488.63|0
1647502990000|2022-03-17 07:43:10|490.41|488.81|489.68|488.08|490.41|488.81|489.68|488.08|0
1647503000000|2022-03-17 07:43:20|489.67|488.07|489.49|487.89|489.67|488.07|489.49|487.89|0
1647503010000|2022-03-17 07:43:30|489.67|488.07|489.67|488.07|489.67|488.07|489.49|487.89|0
1647503020000|2022-03-17 07:43:40|490.6|489|490.6|489|490.6|489|490.6|489|0
1647503030000|2022-03-17 07:43:50|490.51|488.91|490.6|489|490.6|489|490.51|488.91|0
1647503040000|2022-03-17 07:44:00|490.69|489.09|491.7|490.1|491.7|490.1|490.6|489|0
1647503050000|2022-03-17 07:44:10|491.52|489.92|491.34|489.74|491.52|489.92|491.34|489.74|0
1647503060000|2022-03-17 07:44:20|491.52|489.92|491.89|490.29|491.89|490.29|491.52|489.92|0
1647503070000|2022-03-17 07:44:30|491.7|490.1|491.33|489.73|491.7|490.1|491.33|489.73|0
1647503080000|2022-03-17 07:44:40|490.97|489.37|490.78|489.18|490.97|489.37|490.78|489.18|0
1647503090000|2022-03-17 07:44:50|490.6|489|490.23|488.63|490.6|489|490.23|488.63|0
1647503100000|2022-03-17 07:45:00|490.04|488.44|490.04|488.44|490.23|488.63|490.04|488.44|0
1647503110000|2022-03-17 07:45:10|489.86|488.26|490.04|488.44|490.04|488.44|489.86|488.26|0
1647503120000|2022-03-17 07:45:20|490.23|488.63|490.14|488.54|490.23|488.63|490.04|488.44|0
1647503130000|2022-03-17 07:45:30|489.86|488.26|490.04|488.44|490.04|488.44|489.86|488.26|0
1647503140000|2022-03-17 07:45:40|490.23|488.63|490.41|488.81|490.41|488.81|490.23|488.63|0
1647503150000|2022-03-17 07:45:50|490.69|489.09|490.78|489.18|490.78|489.18|490.69|489.09|0
1647503160000|2022-03-17 07:46:00|490.6|489|490.88|489.28|490.88|489.28|490.6|489|0
1647503170000|2022-03-17 07:46:10|490.97|489.37|490.88|489.28|490.97|489.37|490.78|489.18|0
1647503180000|2022-03-17 07:46:20|490.41|488.81|490.23|488.63|490.41|488.81|490.23|488.63|0
1647503190000|2022-03-17 07:46:30|490.14|488.54|490.04|488.44|490.14|488.54|489.95|488.35|0
1647503200000|2022-03-17 07:46:40|489.95|488.35|490.04|488.44|490.04|488.44|489.86|488.26|0
1647503210000|2022-03-17 07:46:50|489.86|488.26|489.86|488.26|489.95|488.35|489.67|488.07|0
1647503220000|2022-03-17 07:47:00|489.77|488.17|489.4|487.8|489.77|488.17|489.4|487.8|0
1647503230000|2022-03-17 07:47:10|488.75|487.15|488.57|486.97|488.75|487.15|488.57|486.97|0
1647503240000|2022-03-17 07:47:20|488.66|487.06|488.38|486.78|488.66|487.06|488.38|486.78|0
1647503250000|2022-03-17 07:47:30|488.02|486.42|488.11|486.51|488.2|486.6|488.02|486.42|0
1647503260000|2022-03-17 07:47:40|488.2|486.6|488.02|486.42|488.38|486.78|488.02|486.42|0
1647503270000|2022-03-17 07:47:50|487.83|486.23|487.93|486.33|487.93|486.33|487.83|486.23|0
1647503280000|2022-03-17 07:48:00|488.2|486.6|488.38|486.78|488.38|486.78|488.2|486.6|0
1647503290000|2022-03-17 07:48:10|488.2|486.6|488.02|486.42|488.38|486.78|488.02|486.42|0
1647503300000|2022-03-17 07:48:20|488.57|486.97|488.02|486.42|488.57|486.97|488.02|486.42|0
1647503310000|2022-03-17 07:48:30|487.83|486.23|487.28|485.68|487.83|486.23|487.19|485.59|0
1647503320000|2022-03-17 07:48:40|487.19|485.59|486.54|484.94|487.19|485.59|486.54|484.94|0
1647503330000|2022-03-17 07:48:50|486.82|485.22|486.36|484.76|486.91|485.31|486.36|484.76|0
1647503340000|2022-03-17 07:49:00|486.54|484.94|486.91|485.31|486.91|485.31|486.54|484.94|0
1647503350000|2022-03-17 07:49:10|486.73|485.13|486.73|485.13|486.91|485.31|486.73|485.13|0
1647503360000|2022-03-17 07:49:20|487.1|485.5|486.91|485.31|487.1|485.5|486.91|485.31|0
1647503370000|2022-03-17 07:49:30|486.73|485.13|486.82|485.22|486.91|485.31|486.73|485.13|0
1647503380000|2022-03-17 07:49:40|486.73|485.13|486.36|484.76|486.73|485.13|486.36|484.76|0
1647503390000|2022-03-17 07:49:50|486.54|484.94|486.18|484.58|486.54|484.94|486.18|484.58|0
1647503400000|2022-03-17 07:50:00|486.54|484.94|486.64|485.04|486.73|485.13|486.54|484.94|0
1647503410000|2022-03-17 07:50:10|486.54|484.94|486.54|484.94|486.73|485.13|486.54|484.94|0
1647503420000|2022-03-17 07:50:20|486.46|484.86|486.18|484.58|486.46|484.86|486.18|484.58|0
1647503430000|2022-03-17 07:50:30|486.36|484.76|486.18|484.58|486.36|484.76|486.18|484.58|0
1647503440000|2022-03-17 07:50:40|486.27|484.67|485.99|484.39|486.27|484.67|485.99|484.39|0
1647503450000|2022-03-17 07:50:50|485.81|484.21|485.08|483.48|485.81|484.21|485.08|483.48|0
1647503460000|2022-03-17 07:51:00|485.17|483.57|485.26|483.66|485.26|483.66|485.17|483.57|0
1647503470000|2022-03-17 07:51:10|485.54|483.94|485.26|483.66|485.54|483.94|485.26|483.66|0
1647503480000|2022-03-17 07:51:20|485.08|483.48|484.71|483.11|485.08|483.48|484.71|483.11|0
1647503490000|2022-03-17 07:51:30|484.53|482.93|484.71|483.11|484.71|483.11|484.53|482.93|0
1647503500000|2022-03-17 07:51:40|484.8|483.2|484.53|482.93|484.8|483.2|484.53|482.93|0
1647503510000|2022-03-17 07:51:50|484.25|482.65|483.98|482.38|484.25|482.65|483.98|482.38|0
1647503520000|2022-03-17 07:52:00|483.79|482.19|483.98|482.38|483.98|482.38|483.79|482.19|0
1647503530000|2022-03-17 07:52:10|483.79|482.19|483.98|482.38|483.98|482.38|483.79|482.19|0
1647503540000|2022-03-17 07:52:20|483.79|482.19|483.98|482.38|483.98|482.38|483.79|482.19|0
1647503550000|2022-03-17 07:52:30|484.16|482.56|484.34|482.74|484.53|482.93|484.16|482.56|0
1647503560000|2022-03-17 07:52:40|484.16|482.56|483.79|482.19|484.16|482.56|483.79|482.19|0
1647503570000|2022-03-17 07:52:50|483.52|481.92|483.52|481.92|483.61|482.01|483.52|481.92|0
1647503580000|2022-03-17 07:53:00|483.43|481.83|483.79|482.19|483.79|482.19|483.43|481.83|0
1647503590000|2022-03-17 07:53:10|483.61|482.01|483.79|482.19|483.79|482.19|483.61|482.01|0
1647503600000|2022-03-17 07:53:20|483.89|482.29|484.16|482.56|484.16|482.56|483.89|482.29|0
1647503610000|2022-03-17 07:53:30|483.61|482.01|483.79|482.19|483.79|482.19|483.61|482.01|0
1647503630000|2022-03-17 07:53:50|482.69|481.09|482.97|481.37|482.97|481.37|482.69|481.09|0
1647503640000|2022-03-17 07:54:00|482.88|481.28|482.88|481.28|482.88|481.28|482.69|481.09|0
1647503650000|2022-03-17 07:54:10|483.06|481.46|482.51|480.91|483.06|481.46|482.33|480.73|0
1647503660000|2022-03-17 07:54:20|482.33|480.73|482.51|480.91|482.51|480.91|482.33|480.73|0
1647503670000|2022-03-17 07:54:30|482.88|481.28|483.15|481.55|483.15|481.55|482.88|481.28|0
1647503680000|2022-03-17 07:54:40|483.06|481.46|483.06|481.46|483.06|481.46|483.06|481.46|0
1647503690000|2022-03-17 07:54:50|482.97|481.37|483.06|481.46|483.06|481.46|482.97|481.37|0
1647503700000|2022-03-17 07:55:00|482.69|481.09|482.69|481.09|482.69|481.09|482.69|481.09|0
1647503710000|2022-03-17 07:55:10|482.88|481.28|482.88|481.28|482.88|481.28|482.33|480.73|0
1647503720000|2022-03-17 07:55:20|483.24|481.64|482.88|481.28|483.24|481.64|482.88|481.28|0
1647503730000|2022-03-17 07:55:30|483.06|481.46|482.88|481.28|483.06|481.46|482.88|481.28|0
1647503740000|2022-03-17 07:55:40|482.79|481.19|483.24|481.64|483.24|481.64|482.79|481.19|0
1647503750000|2022-03-17 07:55:50|483.42|481.82|483.34|481.74|483.42|481.82|483.34|481.74|0
1647503760000|2022-03-17 07:56:00|483.24|481.64|483.42|481.82|483.42|481.82|483.24|481.64|0
1647503770000|2022-03-17 07:56:10|483.52|481.92|483.97|482.37|483.97|482.37|483.52|481.92|0
1647503780000|2022-03-17 07:56:20|483.79|482.19|483.97|482.37|483.97|482.37|483.79|482.19|0
1647503790000|2022-03-17 07:56:30|483.89|482.29|484.34|482.74|484.34|482.74|483.89|482.29|0
1647503800000|2022-03-17 07:56:40|484.16|482.56|484.34|482.74|484.34|482.74|484.16|482.56|0
1647503810000|2022-03-17 07:56:50|484.25|482.65|483.89|482.29|484.25|482.65|483.61|482.01|0
1647503820000|2022-03-17 07:57:00|484.07|482.47|484.16|482.56|484.16|482.56|483.97|482.37|0
1647503830000|2022-03-17 07:57:10|484.07|482.47|483.42|481.82|484.07|482.47|483.42|481.82|0
1647503840000|2022-03-17 07:57:20|483.24|481.64|483.06|481.46|483.24|481.64|483.06|481.46|0
1647503850000|2022-03-17 07:57:30|483.24|481.64|483.15|481.55|483.24|481.64|483.15|481.55|0
1647503860000|2022-03-17 07:57:40|483.06|481.46|483.15|481.55|483.24|481.64|483.06|481.46|0
1647503870000|2022-03-17 07:57:50|483.24|481.64|482.51|480.91|483.24|481.64|482.51|480.91|0
1647503880000|2022-03-17 07:58:00|482.69|481.09|482.69|481.09|482.79|481.19|482.69|481.09|0
1647503890000|2022-03-17 07:58:10|482.33|480.73|481.6|480|482.33|480.73|481.6|480|0
1647503900000|2022-03-17 07:58:20|481.78|480.18|481.87|480.27|481.87|480.27|481.78|480.18|0
1647503910000|2022-03-17 07:58:30|481.6|480|481.6|480|481.78|480.18|481.6|480|0
1647503920000|2022-03-17 07:58:40|481.87|480.27|482.51|480.91|482.51|480.91|481.87|480.27|0
1647503930000|2022-03-17 07:58:50|482.69|481.09|482.6|481|482.69|481.09|482.6|481|0
1647503940000|2022-03-17 07:59:00|482.51|480.91|481.96|480.36|482.51|480.91|481.96|480.36|0
1647503950000|2022-03-17 07:59:10|481.87|480.27|482.14|480.54|482.14|480.54|481.87|480.27|0
1647503960000|2022-03-17 07:59:20|482.33|480.73|482.51|480.91|482.51|480.91|482.33|480.73|0
1647503970000|2022-03-17 07:59:30|482.42|480.82|482.33|480.73|482.42|480.82|482.24|480.64|0
1647503980000|2022-03-17 07:59:40|482.51|480.91|482.69|481.09|482.87|481.27|482.51|480.91|0
1647503990000|2022-03-17 07:59:50|482.6|481|482.6|481|482.6|481|482.51|480.91|0
1647504000000|2022-03-17 08:00:00|481.96|480.36|482.69|481.09|482.69|481.09|481.41|479.81|0
1647504010000|2022-03-17 08:00:10|483.06|481.46|483.61|482.01|483.61|482.01|483.06|481.46|0
1647504020000|2022-03-17 08:00:20|483.24|481.64|482.79|481.19|483.24|481.64|482.79|481.19|0
1647504030000|2022-03-17 08:00:30|482.87|481.27|483.06|481.46|483.06|481.46|482.79|481.19|0
1647504040000|2022-03-17 08:00:40|482.69|481.09|481.78|480.18|482.69|481.09|481.78|480.18|0
1647504050000|2022-03-17 08:00:50|481.59|479.99|481.96|480.36|481.96|480.36|481.59|479.99|0
1647504060000|2022-03-17 08:01:00|482.14|480.54|482.14|480.54|482.14|480.54|482.14|480.54|0
1647504070000|2022-03-17 08:01:10|482.33|480.73|482.14|480.54|482.33|480.73|481.96|480.36|0
1647504080000|2022-03-17 08:01:20|481.96|480.36|481.59|479.99|481.96|480.36|481.59|479.99|0
1647504090000|2022-03-17 08:01:30|482.14|480.54|481.78|480.18|482.14|480.54|481.78|480.18|0
1647504100000|2022-03-17 08:01:40|481.96|480.36|482.87|481.27|482.87|481.27|481.96|480.36|0
1647504110000|2022-03-17 08:01:50|485.36|483.76|482.04|480.44|485.36|483.76|482.04|480.44|0
1647504120000|2022-03-17 08:02:00|482.23|480.63|482.96|481.36|483.14|481.54|482.23|480.63|0
1647504130000|2022-03-17 08:02:10|482.41|480.81|482.14|480.54|482.59|480.99|482.14|480.54|0
1647504140000|2022-03-17 08:02:20|482.41|480.81|482.59|480.99|482.59|480.99|482.22|480.62|0
1647504150000|2022-03-17 08:02:30|481.86|480.26|482.04|480.44|482.41|480.81|481.86|480.26|0
1647504160000|2022-03-17 08:02:40|482.22|480.62|482.32|480.72|482.41|480.81|482.22|480.62|0
1647504170000|2022-03-17 08:02:50|482.41|480.81|482.22|480.62|482.41|480.81|481.86|480.26|0
1647504180000|2022-03-17 08:03:00|481.86|480.26|482.04|480.44|482.04|480.44|481.86|480.26|0
1647504190000|2022-03-17 08:03:10|482.41|480.81|482.32|480.72|482.77|481.17|482.32|480.72|0
1647504200000|2022-03-17 08:03:20|482.5|480.9|482.59|480.99|482.59|480.99|482.41|480.81|0
1647504210000|2022-03-17 08:03:30|482.41|480.81|482.59|480.99|482.59|480.99|482.41|480.81|0
1647504220000|2022-03-17 08:03:40|482.41|480.81|482.41|480.81|482.41|480.81|482.41|480.81|0
1647504230000|2022-03-17 08:03:50|482.5|480.9|482.41|480.81|482.5|480.9|482.41|480.81|0
1647504240000|2022-03-17 08:04:00|482.68|481.08|483.05|481.45|483.14|481.54|482.68|481.08|0
1647504250000|2022-03-17 08:04:10|483.32|481.72|483.14|481.54|483.5|481.9|483.14|481.54|0
1647504260000|2022-03-17 08:04:20|482.77|481.17|482.04|480.44|482.77|481.17|482.04|480.44|0
1647504270000|2022-03-17 08:04:30|482.22|480.62|482.04|480.44|482.22|480.62|482.04|480.44|0
1647504280000|2022-03-17 08:04:40|482.14|480.54|481.86|480.26|482.14|480.54|481.86|480.26|0
1647504290000|2022-03-17 08:04:50|482.04|480.44|481.49|479.89|482.04|480.44|481.49|479.89|0
1647504300000|2022-03-17 08:05:00|481.68|480.08|481.68|480.08|481.86|480.26|481.68|480.08|0
1647504310000|2022-03-17 08:05:10|481.49|479.89|481.31|479.71|481.59|479.99|481.31|479.71|0
1647504320000|2022-03-17 08:05:20|481.41|479.81|481.49|479.89|481.49|479.89|481.31|479.71|0
1647504330000|2022-03-17 08:05:30|481.31|479.71|481.68|480.08|481.68|480.08|481.31|479.71|0
1647504340000|2022-03-17 08:05:40|481.31|479.71|481.49|479.89|481.49|479.89|481.31|479.71|0
1647504350000|2022-03-17 08:05:50|481.68|480.08|481.13|479.53|481.68|480.08|481.13|479.53|0
1647504360000|2022-03-17 08:06:00|481.22|479.62|482.59|480.99|482.59|480.99|481.22|479.62|0
1647504370000|2022-03-17 08:06:10|482.77|481.17|483.5|481.9|483.6|482|482.77|481.17|0
1647504380000|2022-03-17 08:06:20|483.32|481.72|483.14|481.54|483.5|481.9|482.95|481.35|0
1647504390000|2022-03-17 08:06:30|483.32|481.72|484.05|482.45|484.42|482.82|483.32|481.72|0
1647504400000|2022-03-17 08:06:40|484.23|482.63|484.23|482.63|484.23|482.63|484.05|482.45|0
1647504410000|2022-03-17 08:06:50|484.05|482.45|484.78|483.18|484.78|483.18|484.05|482.45|0
1647504420000|2022-03-17 08:07:00|484.97|483.37|484.97|483.37|485.33|483.73|484.78|483.18|0
1647504430000|2022-03-17 08:07:10|484.78|483.18|484.97|483.37|484.97|483.37|484.78|483.18|0
1647504440000|2022-03-17 08:07:20|484.88|483.28|484.6|483|484.88|483.28|484.6|483|0
1647504450000|2022-03-17 08:07:30|484.97|483.37|485.88|484.28|486.07|484.47|484.97|483.37|0
1647504460000|2022-03-17 08:07:40|485.7|484.1|485.7|484.1|485.7|484.1|485.61|484.01|0
1647504470000|2022-03-17 08:07:50|486.07|484.47|486.25|484.65|486.25|484.65|486.07|484.47|0
1647504480000|2022-03-17 08:08:00|486.07|484.47|486.43|484.83|486.62|485.02|486.07|484.47|0
1647504490000|2022-03-17 08:08:10|486.53|484.93|487.17|485.57|487.17|485.57|486.53|484.93|0
1647504500000|2022-03-17 08:08:20|486.98|485.38|487.17|485.57|487.17|485.57|486.8|485.2|0
1647504510000|2022-03-17 08:08:30|487.08|485.48|487.53|485.93|487.81|486.21|487.08|485.48|0
1647504520000|2022-03-17 08:08:40|487.81|486.21|487.53|485.93|487.81|486.21|487.53|485.93|0
1647504530000|2022-03-17 08:08:50|487.35|485.75|487.9|486.3|487.9|486.3|487.35|485.75|0
1647504540000|2022-03-17 08:09:00|487.72|486.12|487.35|485.75|487.72|486.12|487.35|485.75|0
1647504550000|2022-03-17 08:09:10|487.45|485.85|486.62|485.02|487.53|485.93|486.62|485.02|0
1647504560000|2022-03-17 08:09:20|486.53|484.93|486.8|485.2|486.8|485.2|486.53|484.93|0
1647504570000|2022-03-17 08:09:30|486.89|485.29|486.16|484.56|486.89|485.29|486.16|484.56|0
1647504580000|2022-03-17 08:09:40|486.25|484.65|485.88|484.28|486.25|484.65|485.88|484.28|0
1647504590000|2022-03-17 08:09:50|485.7|484.1|485.88|484.28|485.88|484.28|485.7|484.1|0
1647504600000|2022-03-17 08:10:00|485.51|483.91|485.51|483.91|485.51|483.91|485.33|483.73|0
1647504610000|2022-03-17 08:10:10|485.33|483.73|485.33|483.73|485.51|483.91|485.33|483.73|0
1647504620000|2022-03-17 08:10:20|485.24|483.64|485.33|483.73|485.33|483.73|485.24|483.64|0
1647504630000|2022-03-17 08:10:30|485.61|484.01|486.06|484.46|486.06|484.46|485.24|483.64|0
1647504640000|2022-03-17 08:10:40|486.25|484.65|487.08|485.48|487.08|485.48|486.25|484.65|0
1647504650000|2022-03-17 08:10:50|486.98|485.38|486.71|485.11|487.17|485.57|486.71|485.11|0
1647504660000|2022-03-17 08:11:00|486.8|485.2|485.51|483.91|486.8|485.2|485.33|483.73|0
1647504670000|2022-03-17 08:11:10|485.33|483.73|485.06|483.46|485.33|483.73|485.06|483.46|0
1647504680000|2022-03-17 08:11:20|485.15|483.55|486.25|484.65|486.25|484.65|485.15|483.55|0
1647504690000|2022-03-17 08:11:30|486.06|484.46|486.43|484.83|486.53|484.93|486.06|484.46|0
1647504700000|2022-03-17 08:11:40|486.34|484.74|486.25|484.65|486.34|484.74|485.88|484.28|0
1647504710000|2022-03-17 08:11:50|486.43|484.83|486.06|484.46|486.53|484.93|486.06|484.46|0
1647504720000|2022-03-17 08:12:00|485.88|484.28|486.61|485.01|486.61|485.01|485.88|484.28|0
1647504730000|2022-03-17 08:12:10|486.34|484.74|486.25|484.65|486.43|484.83|486.25|484.65|0
1647504740000|2022-03-17 08:12:20|486.34|484.74|485.98|484.38|486.34|484.74|485.98|484.38|0
1647504750000|2022-03-17 08:12:30|486.25|484.65|486.8|485.2|486.8|485.2|486.25|484.65|0
1647504760000|2022-03-17 08:12:40|486.61|485.01|486.34|484.74|486.8|485.2|486.34|484.74|0
1647504770000|2022-03-17 08:12:50|486.25|484.65|486.25|484.65|486.61|485.01|485.98|484.38|0
1647504780000|2022-03-17 08:13:00|486.43|484.83|486.61|485.01|486.61|485.01|486.43|484.83|0
1647504790000|2022-03-17 08:13:10|486.98|485.38|487.26|485.66|487.26|485.66|486.98|485.38|0
1647504800000|2022-03-17 08:13:20|487.35|485.75|486.8|485.2|487.35|485.75|486.8|485.2|0
1647504810000|2022-03-17 08:13:30|486.89|485.29|486.16|484.56|486.89|485.29|486.16|484.56|0
1647504820000|2022-03-17 08:13:40|486.34|484.74|486.43|484.83|486.43|484.83|486.34|484.74|0
1647504830000|2022-03-17 08:13:50|486.25|484.65|486.34|484.74|486.53|484.93|486.25|484.65|0
1647504840000|2022-03-17 08:14:00|486.25|484.65|485.61|484.01|486.25|484.65|485.61|484.01|0
1647504850000|2022-03-17 08:14:10|485.88|484.28|485.79|484.19|485.88|484.28|485.79|484.19|0
1647504860000|2022-03-17 08:14:20|486.16|484.56|486.8|485.2|486.8|485.2|486.06|484.46|0
1647504870000|2022-03-17 08:14:30|486.89|485.29|487.35|485.75|487.35|485.75|486.89|485.29|0
1647504880000|2022-03-17 08:14:40|487.26|485.66|486.53|484.93|487.26|485.66|486.53|484.93|0
1647504890000|2022-03-17 08:14:50|486.34|484.74|486.25|484.65|486.61|485.01|486.25|484.65|0
1647504900000|2022-03-17 08:15:00|486.06|484.46|486.43|484.83|486.43|484.83|486.06|484.46|0
1647504910000|2022-03-17 08:15:10|486.06|484.46|485.88|484.28|486.06|484.46|485.88|484.28|0
1647504920000|2022-03-17 08:15:20|486.61|485.01|486.34|484.74|486.61|485.01|486.34|484.74|0
1647504930000|2022-03-17 08:15:30|486.43|484.83|486.61|485.01|486.61|485.01|486.25|484.65|0
1647504940000|2022-03-17 08:15:40|486.06|484.46|486.52|484.92|486.61|485.01|486.06|484.46|0
1647504950000|2022-03-17 08:15:50|486.8|485.2|486.43|484.83|486.8|485.2|486.43|484.83|0
1647504960000|2022-03-17 08:16:00|485.51|483.91|485.79|484.19|485.79|484.19|485.51|483.91|0
1647504970000|2022-03-17 08:16:10|486.06|484.46|485.51|483.91|486.06|484.46|485.51|483.91|0
1647504980000|2022-03-17 08:16:20|485.7|484.1|485.33|483.73|485.7|484.1|485.24|483.64|0
1647504990000|2022-03-17 08:16:30|485.79|484.19|486.25|484.65|486.25|484.65|485.79|484.19|0
1647505000000|2022-03-17 08:16:40|486.43|484.83|486.61|485.01|486.61|485.01|486.43|484.83|0
1647505010000|2022-03-17 08:16:50|486.71|485.11|486.98|485.38|486.98|485.38|486.61|485.01|0
1647505020000|2022-03-17 08:17:00|486.71|485.11|485.88|484.28|486.71|485.11|485.88|484.28|0
1647505030000|2022-03-17 08:17:10|485.61|484.01|485.7|484.1|485.7|484.1|485.42|483.82|0
1647505040000|2022-03-17 08:17:20|485.79|484.19|485.33|483.73|485.79|484.19|485.33|483.73|0
1647505050000|2022-03-17 08:17:30|485.88|484.28|485.61|484.01|485.88|484.28|485.42|483.82|0
1647505060000|2022-03-17 08:17:40|485.51|483.91|485.61|484.01|485.7|484.1|485.51|483.91|0
1647505070000|2022-03-17 08:17:50|485.7|484.1|485.15|483.55|485.7|484.1|484.96|483.36|0
1647505080000|2022-03-17 08:18:00|485.33|483.73|484.78|483.18|485.33|483.73|484.78|483.18|0
1647505090000|2022-03-17 08:18:10|485.15|483.55|484.87|483.27|485.15|483.55|484.78|483.18|0
1647505100000|2022-03-17 08:18:20|485.51|483.91|485.51|483.91|485.51|483.91|485.51|483.91|0
1647505110000|2022-03-17 08:18:30|485.42|483.82|485.42|483.82|485.42|483.82|485.42|483.82|0
1647505120000|2022-03-17 08:18:40|486.06|484.46|485.88|484.28|486.06|484.46|485.7|484.1|0
1647505130000|2022-03-17 08:18:50|485.7|484.1|485.24|483.64|485.7|484.1|485.24|483.64|0
1647505140000|2022-03-17 08:19:00|485.7|484.1|485.33|483.73|485.7|484.1|485.33|483.73|0
1647505150000|2022-03-17 08:19:10|485.24|483.64|485.06|483.46|485.24|483.64|484.96|483.36|0
1647505160000|2022-03-17 08:19:20|485.15|483.55|484.69|483.09|485.15|483.55|484.69|483.09|0
1647505170000|2022-03-17 08:19:30|484.6|483|485.15|483.55|485.15|483.55|484.6|483|0
1647505180000|2022-03-17 08:19:40|485.33|483.73|484.41|482.81|485.33|483.73|484.41|482.81|0
1647505190000|2022-03-17 08:19:50|484.23|482.63|484.6|483|484.96|483.36|484.23|482.63|0
1647505200000|2022-03-17 08:20:00|484.05|482.45|484.6|483|484.6|483|484.05|482.45|0
1647505210000|2022-03-17 08:20:10|484.69|483.09|484.87|483.27|484.87|483.27|484.6|483|0
1647505220000|2022-03-17 08:20:20|484.6|483|484.23|482.63|484.87|483.27|484.23|482.63|0
1647505230000|2022-03-17 08:20:30|484.51|482.91|484.96|483.36|484.96|483.36|484.51|482.91|0
1647505240000|2022-03-17 08:20:40|484.87|483.27|484.96|483.36|484.96|483.36|484.6|483|0
1647505250000|2022-03-17 08:20:50|484.78|483.18|485.33|483.73|485.33|483.73|484.78|483.18|0
1647505260000|2022-03-17 08:21:00|485.69|484.09|485.61|484.01|485.79|484.19|485.51|483.91|0
1647505270000|2022-03-17 08:21:10|485.51|483.91|486.24|484.64|486.24|484.64|485.51|483.91|0
1647505280000|2022-03-17 08:21:20|486.06|484.46|485.69|484.09|486.06|484.46|485.51|483.91|0
1647505290000|2022-03-17 08:21:30|485.51|483.91|486.06|484.46|486.06|484.46|485.51|483.91|0
1647505300000|2022-03-17 08:21:40|485.88|484.28|486.16|484.56|486.24|484.64|485.88|484.28|0
1647505310000|2022-03-17 08:21:50|486.43|484.83|486.98|485.38|486.98|485.38|486.43|484.83|0
1647505320000|2022-03-17 08:22:00|486.79|485.19|486.43|484.83|486.79|485.19|486.43|484.83|0
1647505330000|2022-03-17 08:22:10|486.52|484.92|486.52|484.92|486.52|484.92|486.52|484.92|0
1647505340000|2022-03-17 08:22:20|486.43|484.83|486.43|484.83|486.79|485.19|486.43|484.83|0
1647505350000|2022-03-17 08:22:30|486.16|484.56|485.97|484.37|486.34|484.74|485.97|484.37|0
1647505360000|2022-03-17 08:22:40|486.24|484.64|486.79|485.19|486.79|485.19|486.24|484.64|0
1647505370000|2022-03-17 08:22:50|486.98|485.38|486.79|485.19|486.98|485.38|486.79|485.19|0
1647505380000|2022-03-17 08:23:00|486.43|484.83|486.24|484.64|486.43|484.83|486.06|484.46|0
1647505390000|2022-03-17 08:23:10|486.06|484.46|485.42|483.82|486.06|484.46|485.42|483.82|0
1647505400000|2022-03-17 08:23:20|485.14|483.54|485.24|483.64|485.42|483.82|485.14|483.54|0
1647505410000|2022-03-17 08:23:30|485.69|484.09|486.06|484.46|486.06|484.46|485.69|484.09|0
1647505420000|2022-03-17 08:23:40|486.16|484.56|485.88|484.28|486.16|484.56|485.69|484.09|0
1647505430000|2022-03-17 08:23:50|485.51|483.91|485.14|483.54|485.51|483.91|485.14|483.54|0
1647505440000|2022-03-17 08:24:00|484.87|483.27|484.96|483.36|484.96|483.36|484.87|483.27|0
1647505450000|2022-03-17 08:24:10|484.78|483.18|484.51|482.91|484.78|483.18|484.51|482.91|0
1647505460000|2022-03-17 08:24:20|484.23|482.63|484.23|482.63|484.23|482.63|483.86|482.26|0
1647505470000|2022-03-17 08:24:30|484.41|482.81|484.41|482.81|484.41|482.81|484.23|482.63|0
1647505480000|2022-03-17 08:24:40|484.78|483.18|484.78|483.18|484.78|483.18|484.59|482.99|0
1647505490000|2022-03-17 08:24:50|484.69|483.09|485.24|483.64|485.24|483.64|484.69|483.09|0
1647505500000|2022-03-17 08:25:00|485.14|483.54|484.41|482.81|485.14|483.54|484.41|482.81|0
1647505510000|2022-03-17 08:25:10|484.23|482.63|484.23|482.63|484.59|482.99|484.23|482.63|0
1647505520000|2022-03-17 08:25:20|484.41|482.81|483.96|482.36|484.41|482.81|483.96|482.36|0
1647505530000|2022-03-17 08:25:30|483.86|482.26|482.95|481.35|483.86|482.26|482.95|481.35|0
1647505540000|2022-03-17 08:25:40|483.13|481.53|483.31|481.71|483.31|481.71|483.13|481.53|0
1647505550000|2022-03-17 08:25:50|483.5|481.9|483.13|481.53|483.5|481.9|483.13|481.53|0
1647505560000|2022-03-17 08:26:00|482.95|481.35|482.86|481.26|482.95|481.35|482.76|481.16|0
1647505570000|2022-03-17 08:26:10|482.58|480.98|483.23|481.63|483.23|481.63|482.58|480.98|0
1647505580000|2022-03-17 08:26:20|483.31|481.71|483.13|481.53|483.31|481.71|483.13|481.53|0
1647505590000|2022-03-17 08:26:30|483.22|481.62|483.13|481.53|483.22|481.62|483.13|481.53|0
1647505600000|2022-03-17 08:26:40|483.5|481.9|483.22|481.62|483.5|481.9|483.22|481.62|0
1647505610000|2022-03-17 08:26:50|483.13|481.53|482.22|480.62|483.13|481.53|482.22|480.62|0
1647505620000|2022-03-17 08:27:00|481.85|480.25|482.13|480.53|482.4|480.8|481.85|480.25|0
1647505630000|2022-03-17 08:27:10|482.22|480.62|482.03|480.43|482.22|480.62|482.03|480.43|0
1647505640000|2022-03-17 08:27:20|482.22|480.62|481.85|480.25|482.22|480.62|481.85|480.25|0
1647505650000|2022-03-17 08:27:30|481.67|480.07|481.76|480.16|481.85|480.25|481.67|480.07|0
1647505660000|2022-03-17 08:27:40|481.67|480.07|481.85|480.25|481.95|480.35|481.67|480.07|0
1647505670000|2022-03-17 08:27:50|482.03|480.43|482.13|480.53|482.13|480.53|482.03|480.43|0
1647505680000|2022-03-17 08:28:00|482.03|480.43|482.03|480.43|482.03|480.43|481.95|480.35|0
1647505690000|2022-03-17 08:28:10|481.85|480.25|481.95|480.35|481.95|480.35|481.85|480.25|0
1647505700000|2022-03-17 08:28:20|482.03|480.43|482.03|480.43|482.22|480.62|482.03|480.43|0
1647505710000|2022-03-17 08:28:30|481.85|480.25|482.22|480.62|482.22|480.62|481.85|480.25|0
1647505720000|2022-03-17 08:28:40|482.49|480.89|483.22|481.62|483.22|481.62|482.49|480.89|0
1647505730000|2022-03-17 08:28:50|483.31|481.71|483.68|482.08|483.68|482.08|483.31|481.71|0
1647505740000|2022-03-17 08:29:00|483.86|482.26|483.31|481.71|483.86|482.26|483.31|481.71|0
1647505750000|2022-03-17 08:29:10|483.22|481.62|483.31|481.71|483.49|481.89|483.13|481.53|0
1647505760000|2022-03-17 08:29:20|483.41|481.81|483.96|482.36|483.96|482.36|483.31|481.71|0
1647505770000|2022-03-17 08:29:30|483.68|482.08|483.68|482.08|483.68|482.08|483.68|482.08|0
1647505780000|2022-03-17 08:29:40|483.86|482.26|483.86|482.26|483.86|482.26|483.86|482.26|0
1647505790000|2022-03-17 08:29:50|484.04|482.44|483.86|482.26|484.04|482.44|483.77|482.17|0
1647505800000|2022-03-17 08:30:00|483.77|482.17|484.04|482.44|484.04|482.44|483.77|482.17|0
1647505810000|2022-03-17 08:30:10|483.68|482.08|483.41|481.81|483.68|482.08|483.41|481.81|0
1647505820000|2022-03-17 08:30:20|482.4|480.8|482.49|480.89|482.49|480.89|482.4|480.8|0
1647505830000|2022-03-17 08:30:30|482.76|481.16|482.4|480.8|482.76|481.16|482.4|480.8|0
1647505840000|2022-03-17 08:30:40|482.31|480.71|482.76|481.16|482.86|481.26|482.31|480.71|0
1647505850000|2022-03-17 08:30:50|482.58|480.98|482.4|480.8|482.58|480.98|482.4|480.8|0
1647505860000|2022-03-17 08:31:00|482.49|480.89|482.4|480.8|482.49|480.89|482.21|480.61|0
1647505870000|2022-03-17 08:31:10|482.58|480.98|482.4|480.8|482.58|480.98|482.4|480.8|0
1647505880000|2022-03-17 08:31:20|482.58|480.98|483.41|481.81|483.41|481.81|482.58|480.98|0
1647505890000|2022-03-17 08:31:30|483.49|481.89|483.41|481.81|483.49|481.89|483.41|481.81|0
1647505900000|2022-03-17 08:31:40|483.59|481.99|483.13|481.53|483.59|481.99|483.13|481.53|0
1647505910000|2022-03-17 08:31:50|482.76|481.16|482.76|481.16|482.76|481.16|482.76|481.16|0
1647505920000|2022-03-17 08:32:00|482.49|480.89|482.49|480.89|482.58|480.98|482.4|480.8|0
1647505930000|2022-03-17 08:32:10|482.4|480.8|482.95|481.35|482.95|481.35|482.4|480.8|0
1647505940000|2022-03-17 08:32:20|483.13|481.53|483.13|481.53|483.22|481.62|483.13|481.53|0
1647505950000|2022-03-17 08:32:30|483.68|482.08|483.77|482.17|483.77|482.17|483.59|481.99|0
1647505960000|2022-03-17 08:32:40|484.41|482.81|485.14|483.54|485.14|483.54|484.41|482.81|0
1647505970000|2022-03-17 08:32:50|485.24|483.64|485.14|483.54|485.32|483.72|485.14|483.54|0
1647505980000|2022-03-17 08:33:00|485.32|483.72|484.59|482.99|485.32|483.72|484.5|482.9|0
1647505990000|2022-03-17 08:33:10|484.96|483.36|484.77|483.17|484.96|483.36|484.77|483.17|0
1647506000000|2022-03-17 08:33:20|484.69|483.09|484.96|483.36|485.05|483.45|484.69|483.09|0
1647506010000|2022-03-17 08:33:30|485.14|483.54|485.42|483.82|485.42|483.82|485.14|483.54|0
1647506020000|2022-03-17 08:33:40|485.51|483.91|485.51|483.91|485.87|484.27|485.42|483.82|0
1647506030000|2022-03-17 08:33:50|485.42|483.82|485.6|484|485.6|484|485.42|483.82|0
1647506040000|2022-03-17 08:34:00|485.51|483.91|485.79|484.19|485.79|484.19|485.51|483.91|0
1647506050000|2022-03-17 08:34:10|485.87|484.27|485.51|483.91|486.06|484.46|485.51|483.91|0
1647506060000|2022-03-17 08:34:20|485.87|484.27|485.87|484.27|485.87|484.27|485.69|484.09|0
1647506070000|2022-03-17 08:34:30|486.06|484.46|486.06|484.46|486.06|484.46|485.97|484.37|0
1647506080000|2022-03-17 08:34:40|485.97|484.37|485.97|484.37|485.97|484.37|485.87|484.27|0
1647506090000|2022-03-17 08:34:50|485.87|484.27|485.97|484.37|486.06|484.46|485.87|484.27|0
1647506100000|2022-03-17 08:35:00|484.59|482.99|486.97|485.37|486.97|485.37|484.59|482.99|0
1647506110000|2022-03-17 08:35:10|487.16|485.56|487.16|485.56|487.34|485.74|487.16|485.56|0
1647506120000|2022-03-17 08:35:20|487.34|485.74|487.44|485.84|487.44|485.84|487.34|485.74|0
1647506130000|2022-03-17 08:35:30|487.34|485.74|486.79|485.19|487.34|485.74|486.79|485.19|0
1647506140000|2022-03-17 08:35:40|486.7|485.1|487.34|485.74|487.34|485.74|486.61|485.01|0
1647506150000|2022-03-17 08:35:50|487.44|485.84|487.71|486.11|487.71|486.11|487.44|485.84|0
1647506160000|2022-03-17 08:36:00|487.62|486.02|486.79|485.19|487.62|486.02|486.79|485.19|0
1647506170000|2022-03-17 08:36:10|486.52|484.92|486.24|484.64|486.61|485.01|486.24|484.64|0
1647506180000|2022-03-17 08:36:20|486.42|484.82|486.52|484.92|486.61|485.01|486.42|484.82|0
1647506190000|2022-03-17 08:36:30|486.42|484.82|486.15|484.55|486.61|485.01|486.15|484.55|0
1647506200000|2022-03-17 08:36:40|486.06|484.46|486.24|484.64|486.24|484.64|486.06|484.46|0
1647506210000|2022-03-17 08:36:50|486.15|484.55|486.06|484.46|486.24|484.64|486.06|484.46|0
1647506220000|2022-03-17 08:37:00|486.61|485.01|486.42|484.82|486.61|485.01|486.33|484.73|0
1647506230000|2022-03-17 08:37:10|486.61|485.01|486.52|484.92|486.61|485.01|486.24|484.64|0
1647506240000|2022-03-17 08:37:20|486.61|485.01|486.33|484.73|486.61|485.01|486.33|484.73|0
1647506250000|2022-03-17 08:37:30|486.42|484.82|486.24|484.64|486.42|484.82|486.24|484.64|0
1647506260000|2022-03-17 08:37:40|486.52|484.92|486.24|484.64|486.52|484.92|486.06|484.46|0
1647506270000|2022-03-17 08:37:50|486.15|484.55|486.24|484.64|486.24|484.64|486.15|484.55|0
1647506280000|2022-03-17 08:38:00|486.06|484.46|485.97|484.37|486.06|484.46|485.78|484.18|0
1647506290000|2022-03-17 08:38:10|486.24|484.64|486.42|484.82|486.42|484.82|486.24|484.64|0
1647506300000|2022-03-17 08:38:20|486.33|484.73|486.61|485.01|486.79|485.19|486.33|484.73|0
1647506310000|2022-03-17 08:38:30|486.7|485.1|486.7|485.1|486.7|485.1|486.52|484.92|0
1647506320000|2022-03-17 08:38:40|486.88|485.28|487.52|485.92|487.52|485.92|486.88|485.28|0
1647506330000|2022-03-17 08:38:50|487.62|486.02|487.71|486.11|487.71|486.11|487.34|485.74|0
1647506340000|2022-03-17 08:39:00|487.62|486.02|486.6|485|487.62|486.02|486.6|485|0
1647506350000|2022-03-17 08:39:10|486.97|485.37|486.97|485.37|487.07|485.47|486.97|485.37|0
1647506360000|2022-03-17 08:39:20|486.88|485.28|486.88|485.28|486.88|485.28|486.79|485.19|0
1647506370000|2022-03-17 08:39:30|486.6|485|486.79|485.19|486.79|485.19|486.6|485|0
1647506380000|2022-03-17 08:39:40|486.97|485.37|487.16|485.56|487.34|485.74|486.97|485.37|0
1647506390000|2022-03-17 08:39:50|487.34|485.74|487.07|485.47|487.34|485.74|486.97|485.37|0
1647506400000|2022-03-17 08:40:00|487.16|485.56|487.16|485.56|487.34|485.74|487.07|485.47|0
1647506410000|2022-03-17 08:40:10|487.07|485.47|487.34|485.74|487.34|485.74|487.07|485.47|0
1647506420000|2022-03-17 08:40:20|487.16|485.56|487.16|485.56|487.16|485.56|487.16|485.56|0
1647506430000|2022-03-17 08:40:30|487.07|485.47|486.7|485.1|487.07|485.47|486.7|485.1|0
1647506440000|2022-03-17 08:40:40|486.6|485|486.97|485.37|486.97|485.37|486.6|485|0
1647506450000|2022-03-17 08:40:50|486.88|485.28|486.42|484.82|486.88|485.28|486.42|484.82|0
1647506460000|2022-03-17 08:41:00|486.6|485|486.42|484.82|486.6|485|486.42|484.82|0
1647506470000|2022-03-17 08:41:10|486.52|484.92|486.42|484.82|486.52|484.92|486.42|484.82|0
1647506480000|2022-03-17 08:41:20|486.33|484.73|486.42|484.82|486.42|484.82|486.33|484.73|0
1647506490000|2022-03-17 08:41:30|486.33|484.73|486.79|485.19|486.79|485.19|486.33|484.73|0
1647506500000|2022-03-17 08:41:40|486.6|485|486.6|485|486.6|485|486.42|484.82|0
1647506510000|2022-03-17 08:41:50|486.97|485.37|487.15|485.55|487.15|485.55|486.97|485.37|0
1647506520000|2022-03-17 08:42:00|486.97|485.37|486.6|485|487.15|485.55|486.6|485|0
1647506530000|2022-03-17 08:42:10|486.42|484.82|486.79|485.19|486.79|485.19|486.42|484.82|0
1647506540000|2022-03-17 08:42:20|486.97|485.37|486.7|485.1|486.97|485.37|486.7|485.1|0
1647506550000|2022-03-17 08:42:30|486.88|485.28|486.97|485.37|486.97|485.37|486.88|485.28|0
1647506560000|2022-03-17 08:42:40|486.79|485.19|486.6|485|486.97|485.37|486.6|485|0
1647506570000|2022-03-17 08:42:50|486.79|485.19|486.24|484.64|486.79|485.19|486.05|484.45|0
1647506580000|2022-03-17 08:43:00|486.33|484.73|486.6|485|486.88|485.28|486.33|484.73|0
1647506590000|2022-03-17 08:43:10|486.79|485.19|486.79|485.19|486.97|485.37|486.79|485.19|0
1647506600000|2022-03-17 08:43:20|486.97|485.37|487.34|485.74|487.34|485.74|486.97|485.37|0
1647506610000|2022-03-17 08:43:30|487.43|485.83|487.7|486.1|487.7|486.1|487.43|485.83|0
1647506620000|2022-03-17 08:43:40|487.98|486.38|488.07|486.47|488.07|486.47|487.89|486.29|0
1647506630000|2022-03-17 08:43:50|488.44|486.84|488.72|487.12|488.81|487.21|488.44|486.84|0
1647506640000|2022-03-17 08:44:00|488.99|487.39|489.18|487.58|489.18|487.58|488.99|487.39|0
1647506650000|2022-03-17 08:44:10|489.54|487.94|487.89|486.29|489.54|487.94|487.89|486.29|0
1647506660000|2022-03-17 08:44:20|487.52|485.92|487.7|486.1|487.7|486.1|487.52|485.92|0
1647506670000|2022-03-17 08:44:30|487.62|486.02|487.89|486.29|487.89|486.29|487.62|486.02|0
1647506680000|2022-03-17 08:44:40|487.7|486.1|487.34|485.74|487.7|486.1|487.34|485.74|0
1647506690000|2022-03-17 08:44:50|487.52|485.92|487.52|485.92|487.52|485.92|487.52|485.92|0
1647506700000|2022-03-17 08:45:00|487.43|485.83|487.34|485.74|487.43|485.83|487.34|485.74|0
1647506710000|2022-03-17 08:45:10|487.15|485.55|486.97|485.37|487.15|485.55|486.97|485.37|0
1647506720000|2022-03-17 08:45:20|486.6|485|486.51|484.91|486.79|485.19|486.51|484.91|0
1647506730000|2022-03-17 08:45:30|486.42|484.82|486.33|484.73|486.42|484.82|486.33|484.73|0
1647506740000|2022-03-17 08:45:40|485.87|484.27|485.87|484.27|485.96|484.36|485.69|484.09|0
1647506750000|2022-03-17 08:45:50|485.78|484.18|485.78|484.18|485.87|484.27|485.78|484.18|0
1647506760000|2022-03-17 08:46:00|485.87|484.27|485.32|483.72|485.87|484.27|485.32|483.72|0
1647506770000|2022-03-17 08:46:10|485.6|484|485.69|484.09|485.69|484.09|485.6|484|0
1647506780000|2022-03-17 08:46:20|485.87|484.27|485.69|484.09|485.87|484.27|485.69|484.09|0
1647506790000|2022-03-17 08:46:30|485.5|483.9|485.5|483.9|485.5|483.9|485.5|483.9|0
1647506800000|2022-03-17 08:46:40|484.77|483.17|484.68|483.08|484.77|483.17|484.5|482.9|0
1647506810000|2022-03-17 08:46:50|484.77|483.17|484.95|483.35|484.95|483.35|484.5|482.9|0
1647506820000|2022-03-17 08:47:00|485.32|483.72|485.32|483.72|485.32|483.72|485.32|483.72|0
1647506830000|2022-03-17 08:47:10|485.23|483.63|485.41|483.81|485.5|483.9|485.23|483.63|0
1647506840000|2022-03-17 08:47:20|485.69|484.09|485.69|484.09|485.87|484.27|485.5|483.9|0
1647506850000|2022-03-17 08:47:30|485.78|484.18|485.69|484.09|485.87|484.27|485.69|484.09|0
1647506860000|2022-03-17 08:47:40|485.78|484.18|486.05|484.45|486.05|484.45|485.69|484.09|0
1647506870000|2022-03-17 08:47:50|485.96|484.36|486.88|485.28|486.88|485.28|485.96|484.36|0
1647506880000|2022-03-17 08:48:00|486.6|485|486.23|484.63|486.79|485.19|486.23|484.63|0
1647506890000|2022-03-17 08:48:10|486.05|484.45|485.68|484.08|486.23|484.63|485.68|484.08|0
1647506900000|2022-03-17 08:48:20|485.87|484.27|486.23|484.63|486.23|484.63|485.87|484.27|0
1647506910000|2022-03-17 08:48:30|486.6|485|486.33|484.73|486.6|485|486.23|484.63|0
1647506920000|2022-03-17 08:48:40|486.42|484.82|486.05|484.45|486.42|484.82|486.05|484.45|0
1647506930000|2022-03-17 08:48:50|486.23|484.63|485.96|484.36|486.23|484.63|485.96|484.36|0
1647506940000|2022-03-17 08:49:00|485.87|484.27|486.05|484.45|486.05|484.45|485.87|484.27|0
1647506950000|2022-03-17 08:49:10|485.96|484.36|485.96|484.36|486.05|484.45|485.87|484.27|0
1647506960000|2022-03-17 08:49:20|486.05|484.45|486.05|484.45|486.05|484.45|486.05|484.45|0
1647506970000|2022-03-17 08:49:30|486.42|484.82|486.6|485|486.6|485|486.42|484.82|0
1647506980000|2022-03-17 08:49:40|486.78|485.18|486.88|485.28|486.88|485.28|486.78|485.18|0
1647506990000|2022-03-17 08:49:50|486.97|485.37|487.34|485.74|487.34|485.74|486.97|485.37|0
1647507000000|2022-03-17 08:50:00|487.89|486.29|487.89|486.29|487.98|486.38|487.8|486.2|0
1647507010000|2022-03-17 08:50:10|487.52|485.92|487.34|485.74|487.61|486.01|487.34|485.74|0
1647507020000|2022-03-17 08:50:20|487.43|485.83|487.43|485.83|487.43|485.83|487.34|485.74|0
1647507030000|2022-03-17 08:50:30|487.61|486.01|487.8|486.2|487.8|486.2|487.61|486.01|0
1647507040000|2022-03-17 08:50:40|487.7|486.1|487.43|485.83|487.7|486.1|487.43|485.83|0
1647507050000|2022-03-17 08:50:50|487.52|485.92|486.97|485.37|487.52|485.92|486.97|485.37|0
1647507060000|2022-03-17 08:51:00|486.78|485.18|486.7|485.1|486.78|485.18|486.6|485|0
1647507070000|2022-03-17 08:51:10|486.6|485|486.6|485|486.7|485.1|486.33|484.73|0
1647507080000|2022-03-17 08:51:20|486.42|484.82|486.88|485.28|486.88|485.28|486.42|484.82|0
1647507090000|2022-03-17 08:51:30|486.97|485.37|486.97|485.37|486.97|485.37|486.97|485.37|0
1647507100000|2022-03-17 08:51:40|487.52|485.92|488.35|486.75|488.35|486.75|487.52|485.92|0
1647507110000|2022-03-17 08:51:50|488.62|487.02|488.72|487.12|488.8|487.2|488.62|487.02|0
1647507120000|2022-03-17 08:52:00|488.99|487.39|488.62|487.02|488.99|487.39|488.62|487.02|0
1647507130000|2022-03-17 08:52:10|488.8|487.2|488.44|486.84|488.8|487.2|488.25|486.65|0
1647507140000|2022-03-17 08:52:20|488.62|487.02|488.44|486.84|488.99|487.39|488.44|486.84|0
1647507150000|2022-03-17 08:52:30|488.53|486.93|488.53|486.93|488.53|486.93|488.53|486.93|0
1647507160000|2022-03-17 08:52:40|488.25|486.65|488.25|486.65|488.25|486.65|488.07|486.47|0
1647507170000|2022-03-17 08:52:50|488.99|487.39|488.99|487.39|488.99|487.39|488.8|487.2|0
1647507180000|2022-03-17 08:53:00|488.8|487.2|489.17|487.57|489.17|487.57|488.8|487.2|0
1647507190000|2022-03-17 08:53:10|488.72|487.12|488.62|487.02|488.72|487.12|488.53|486.93|0
1647507200000|2022-03-17 08:53:20|488.72|487.12|489.17|487.57|489.17|487.57|488.62|487.02|0
1647507210000|2022-03-17 08:53:30|488.99|487.39|489.27|487.67|489.27|487.67|488.99|487.39|0
1647507220000|2022-03-17 08:53:40|489.36|487.76|489.17|487.57|489.36|487.76|489.17|487.57|0
1647507230000|2022-03-17 08:53:50|489.36|487.76|489.17|487.57|489.36|487.76|489.17|487.57|0
1647507240000|2022-03-17 08:54:00|489.54|487.94|489.54|487.94|489.54|487.94|489.54|487.94|0
1647507250000|2022-03-17 08:54:10|489.36|487.76|489.64|488.04|489.64|488.04|489.36|487.76|0
1647507260000|2022-03-17 08:54:20|489.54|487.94|490.09|488.49|490.09|488.49|489.54|487.94|0
1647507270000|2022-03-17 08:54:30|490.19|488.59|489.91|488.31|490.19|488.59|489.91|488.31|0
1647507280000|2022-03-17 08:54:40|489.72|488.12|490|488.4|490|488.4|489.72|488.12|0
1647507290000|2022-03-17 08:54:50|490.09|488.49|489.72|488.12|490.09|488.49|489.72|488.12|0
1647507300000|2022-03-17 08:55:00|489.91|488.31|490.09|488.49|490.28|488.68|489.82|488.22|0
1647507310000|2022-03-17 08:55:10|490.19|488.59|490.28|488.68|490.28|488.68|490.19|488.59|0
1647507320000|2022-03-17 08:55:20|490|488.4|490.28|488.68|490.28|488.68|490|488.4|0
1647507330000|2022-03-17 08:55:30|490.09|488.49|490|488.4|490.19|488.59|490|488.4|0
1647507340000|2022-03-17 08:55:40|489.91|488.31|489.91|488.31|489.91|488.31|489.91|488.31|0
1647507350000|2022-03-17 08:55:50|490.09|488.49|490.28|488.68|490.28|488.68|490.09|488.49|0
1647507360000|2022-03-17 08:56:00|490.19|488.59|491.01|489.41|491.01|489.41|490.19|488.59|0
1647507370000|2022-03-17 08:56:10|491.11|489.51|491.57|489.97|491.57|489.97|491.11|489.51|0
1647507380000|2022-03-17 08:56:20|491.94|490.34|491.57|489.97|491.94|490.34|491.57|489.97|0
1647507390000|2022-03-17 08:56:30|491.75|490.15|492.03|490.43|492.03|490.43|491.75|490.15|0
1647507400000|2022-03-17 08:56:40|491.75|490.15|491.57|489.97|491.75|490.15|491.57|489.97|0
1647507410000|2022-03-17 08:56:50|491.66|490.06|491.2|489.6|491.66|490.06|491.2|489.6|0
1647507420000|2022-03-17 08:57:00|490.83|489.23|490.83|489.23|491.01|489.41|490.83|489.23|0
1647507430000|2022-03-17 08:57:10|490.56|488.96|490.09|488.49|490.64|489.04|490.09|488.49|0
1647507440000|2022-03-17 08:57:20|490.19|488.59|490.09|488.49|490.19|488.59|490.09|488.49|0
1647507450000|2022-03-17 08:57:30|490.19|488.59|490|488.4|490.19|488.59|489.91|488.31|0
1647507460000|2022-03-17 08:57:40|489.91|488.31|490|488.4|490.09|488.49|489.91|488.31|0
1647507470000|2022-03-17 08:57:50|489.72|488.12|488.8|487.2|489.72|488.12|488.8|487.2|0
1647507480000|2022-03-17 08:58:00|488.44|486.84|488.07|486.47|488.44|486.84|488.07|486.47|0
1647507490000|2022-03-17 08:58:10|487.88|486.28|487.88|486.28|488.07|486.47|487.88|486.28|0
1647507500000|2022-03-17 08:58:20|488.07|486.47|488.07|486.47|488.07|486.47|488.07|486.47|0
1647507510000|2022-03-17 08:58:30|488.16|486.56|488.62|487.02|488.62|487.02|488.07|486.47|0
1647507520000|2022-03-17 08:58:40|488.53|486.93|488.8|487.2|488.8|487.2|488.53|486.93|0
1647507530000|2022-03-17 08:58:50|488.62|487.02|488.25|486.65|488.62|487.02|488.25|486.65|0
1647507540000|2022-03-17 08:59:00|488.43|486.83|488.43|486.83|488.53|486.93|488.43|486.83|0
1647507550000|2022-03-17 08:59:10|488.35|486.75|488.35|486.75|488.35|486.75|488.35|486.75|0
1647507560000|2022-03-17 08:59:20|488.99|487.39|489.08|487.48|489.27|487.67|488.9|487.3|0
1647507570000|2022-03-17 08:59:30|489.17|487.57|489.17|487.57|489.17|487.57|489.08|487.48|0
1647507580000|2022-03-17 08:59:40|489.27|487.67|488.9|487.3|489.27|487.67|488.9|487.3|0
1647507590000|2022-03-17 08:59:50|488.99|487.39|488.99|487.39|488.99|487.39|488.9|487.3|0
1647507600000|2022-03-17 09:00:00|488.8|487.2|487.7|486.1|488.8|487.2|487.7|486.1|0
1647507610000|2022-03-17 09:00:10|487.52|485.92|487.33|485.73|487.52|485.92|487.33|485.73|0
1647507620000|2022-03-17 09:00:20|487.52|485.92|487.52|485.92|487.7|486.1|487.52|485.92|0
1647507630000|2022-03-17 09:00:30|487.33|485.73|487.24|485.64|487.33|485.73|487.24|485.64|0
1647507640000|2022-03-17 09:00:40|487.15|485.55|487.15|485.55|487.24|485.64|487.15|485.55|0
1647507650000|2022-03-17 09:00:50|487.43|485.83|487.88|486.28|487.88|486.28|487.43|485.83|0
1647507660000|2022-03-17 09:01:00|487.98|486.38|487.98|486.38|487.98|486.38|487.79|486.19|0
1647507670000|2022-03-17 09:01:10|488.62|487.02|488.53|486.93|488.8|487.2|488.53|486.93|0
1647507680000|2022-03-17 09:01:20|488.71|487.11|488.43|486.83|488.8|487.2|488.43|486.83|0
1647507690000|2022-03-17 09:01:30|488.35|486.75|487.88|486.28|488.35|486.75|487.88|486.28|0
1647507700000|2022-03-17 09:01:40|487.98|486.38|487.7|486.1|487.98|486.38|487.7|486.1|0
1647507710000|2022-03-17 09:01:50|487.79|486.19|487.79|486.19|487.79|486.19|487.79|486.19|0
1647507720000|2022-03-17 09:02:00|487.88|486.28|487.88|486.28|488.07|486.47|487.88|486.28|0
1647507730000|2022-03-17 09:02:10|487.7|486.1|487.51|485.91|487.88|486.28|487.51|485.91|0
1647507740000|2022-03-17 09:02:20|487.61|486.01|487.7|486.1|487.7|486.1|487.51|485.91|0
1647507750000|2022-03-17 09:02:30|487.79|486.19|487.7|486.1|487.88|486.28|487.7|486.1|0
1647507760000|2022-03-17 09:02:40|487.61|486.01|487.15|485.55|487.61|486.01|487.15|485.55|0
1647507770000|2022-03-17 09:02:50|487.24|485.64|487.06|485.46|487.24|485.64|487.06|485.46|0
1647507780000|2022-03-17 09:03:00|487.15|485.55|487.33|485.73|487.33|485.73|487.15|485.55|0
1647507790000|2022-03-17 09:03:10|487.15|485.55|487.33|485.73|487.33|485.73|487.15|485.55|0
1647507800000|2022-03-17 09:03:20|487.43|485.83|487.15|485.55|487.43|485.83|487.15|485.55|0
1647507810000|2022-03-17 09:03:30|486.96|485.36|487.43|485.83|487.43|485.83|486.96|485.36|0
1647507820000|2022-03-17 09:03:40|487.51|485.91|487.79|486.19|487.79|486.19|487.51|485.91|0
1647507830000|2022-03-17 09:03:50|487.61|486.01|487.7|486.1|487.79|486.19|487.61|486.01|0
1647507840000|2022-03-17 09:04:00|487.88|486.28|487.51|485.91|487.88|486.28|487.43|485.83|0
1647507850000|2022-03-17 09:04:10|487.15|485.55|486.96|485.36|487.33|485.73|486.96|485.36|0
1647507860000|2022-03-17 09:04:20|487.24|485.64|487.33|485.73|487.33|485.73|487.24|485.64|0
1647507870000|2022-03-17 09:04:30|487.7|486.1|487.88|486.28|487.88|486.28|487.7|486.1|0
1647507880000|2022-03-17 09:04:40|487.98|486.38|488.25|486.65|488.25|486.65|487.98|486.38|0
1647507890000|2022-03-17 09:04:50|488.34|486.74|488.62|487.02|488.62|487.02|488.34|486.74|0
1647507900000|2022-03-17 09:05:00|488.8|487.2|488.98|487.38|488.98|487.38|488.8|487.2|0
1647507910000|2022-03-17 09:05:10|489.17|487.57|489.72|488.12|489.72|488.12|489.17|487.57|0
1647507920000|2022-03-17 09:05:20|489.54|487.94|489.54|487.94|489.54|487.94|489.54|487.94|0
1647507930000|2022-03-17 09:05:30|489.63|488.03|489.63|488.03|489.72|488.12|489.45|487.85|0
1647507940000|2022-03-17 09:05:40|489.72|488.12|490.27|488.67|490.27|488.67|489.72|488.12|0
1647507950000|2022-03-17 09:05:50|490.09|488.49|489.9|488.3|490.09|488.49|489.9|488.3|0
1647507960000|2022-03-17 09:06:00|489.35|487.75|488.98|487.38|489.35|487.75|488.9|487.3|0
1647507970000|2022-03-17 09:06:10|488.8|487.2|488.8|487.2|488.98|487.38|488.8|487.2|0
1647507980000|2022-03-17 09:06:20|488.53|486.93|488.98|487.38|488.98|487.38|488.53|486.93|0
1647507990000|2022-03-17 09:06:30|489.72|488.12|489.54|487.94|489.72|488.12|489.45|487.85|0
1647508000000|2022-03-17 09:06:40|489.9|488.3|489.9|488.3|489.9|488.3|489.9|488.3|0
1647508010000|2022-03-17 09:06:50|490.46|488.86|490.46|488.86|490.46|488.86|490.27|488.67|0
1647508020000|2022-03-17 09:07:00|490.27|488.67|490.27|488.67|490.27|488.67|490.09|488.49|0
1647508030000|2022-03-17 09:07:10|490.18|488.58|490.27|488.67|490.64|489.04|490.18|488.58|0
1647508040000|2022-03-17 09:07:20|490.46|488.86|490.82|489.22|490.82|489.22|490.46|488.86|0
1647508050000|2022-03-17 09:07:30|491.11|489.51|490.92|489.32|491.11|489.51|490.92|489.32|0
1647508060000|2022-03-17 09:07:40|490.64|489.04|490.55|488.95|490.74|489.14|490.55|488.95|0
1647508070000|2022-03-17 09:07:50|490.27|488.67|490.27|488.67|490.64|489.04|490.27|488.67|0
1647508080000|2022-03-17 09:08:00|490.09|488.49|489.9|488.3|490.09|488.49|489.9|488.3|0
1647508090000|2022-03-17 09:08:10|489.72|488.12|489.72|488.12|489.72|488.12|489.72|488.12|0
1647508100000|2022-03-17 09:08:20|489.9|488.3|489.72|488.12|489.9|488.3|489.72|488.12|0
1647508110000|2022-03-17 09:08:30|489.54|487.94|489.35|487.75|489.54|487.94|489.35|487.75|0
1647508120000|2022-03-17 09:08:40|489.54|487.94|489.72|488.12|489.72|488.12|489.35|487.75|0
1647508130000|2022-03-17 09:08:50|489.9|488.3|490.09|488.49|490.09|488.49|489.9|488.3|0
1647508140000|2022-03-17 09:09:00|490.46|488.86|490.64|489.04|490.64|489.04|490.46|488.86|0
1647508150000|2022-03-17 09:09:10|490.46|488.86|490.27|488.67|490.46|488.86|490.09|488.49|0
1647508170000|2022-03-17 09:09:30|490.46|488.86|490.09|488.49|490.46|488.86|489.9|488.3|0
1647508180000|2022-03-17 09:09:40|489.9|488.3|490|488.4|490.09|488.49|489.9|488.3|0
1647508190000|2022-03-17 09:09:50|490.09|488.49|490|488.4|490.09|488.49|489.9|488.3|0
1647508200000|2022-03-17 09:10:00|489.9|488.3|490.37|488.77|490.46|488.86|489.9|488.3|0
1647508210000|2022-03-17 09:10:10|490.55|488.95|490.64|489.04|490.64|489.04|490.37|488.77|0
1647508220000|2022-03-17 09:10:20|490.55|488.95|490.74|489.14|490.74|489.14|490.55|488.95|0
1647508230000|2022-03-17 09:10:30|491.01|489.41|490.64|489.04|491.01|489.41|490.55|488.95|0
1647508240000|2022-03-17 09:10:40|490.46|488.86|490.46|488.86|490.46|488.86|490.27|488.67|0
1647508250000|2022-03-17 09:10:50|490.27|488.67|490.27|488.67|490.27|488.67|490.09|488.49|0
1647508260000|2022-03-17 09:11:00|490.46|488.86|490.46|488.86|490.55|488.95|490.46|488.86|0
1647508270000|2022-03-17 09:11:10|490.55|488.95|491.19|489.59|491.19|489.59|490.55|488.95|0
1647508280000|2022-03-17 09:11:20|491.47|489.87|491.56|489.96|491.75|490.15|491.47|489.87|0
1647508290000|2022-03-17 09:11:30|491.38|489.78|491.93|490.33|491.93|490.33|491.38|489.78|0
1647508300000|2022-03-17 09:11:40|492.11|490.51|490.82|489.22|492.11|490.51|490.82|489.22|0
1647508310000|2022-03-17 09:11:50|490.27|488.67|490.09|488.49|490.27|488.67|490.09|488.49|0
1647508320000|2022-03-17 09:12:00|490.27|488.67|490.27|488.67|490.27|488.67|490.09|488.49|0
1647508330000|2022-03-17 09:12:10|490.09|488.49|489.35|487.75|490.09|488.49|489.35|487.75|0
1647508340000|2022-03-17 09:12:20|489.72|488.12|490.09|488.49|490.18|488.58|489.72|488.12|0
1647508350000|2022-03-17 09:12:30|489.9|488.3|490|488.4|490.09|488.49|489.9|488.3|0
1647508360000|2022-03-17 09:12:40|489.9|488.3|490.09|488.49|490.27|488.67|489.9|488.3|0
1647508370000|2022-03-17 09:12:50|489.9|488.3|490.45|488.85|490.64|489.04|489.9|488.3|0
1647508380000|2022-03-17 09:13:00|490.09|488.49|489.72|488.12|490.09|488.49|489.72|488.12|0
1647508390000|2022-03-17 09:13:10|489.81|488.21|490.18|488.58|490.27|488.67|489.81|488.21|0
1647508400000|2022-03-17 09:13:20|490.09|488.49|490.09|488.49|490.27|488.67|490.09|488.49|0
1647508410000|2022-03-17 09:13:30|489.72|488.12|490.09|488.49|490.09|488.49|489.72|488.12|0
1647508420000|2022-03-17 09:13:40|490.27|488.67|489.72|488.12|490.27|488.67|489.72|488.12|0
1647508430000|2022-03-17 09:13:50|490|488.4|490.45|488.85|490.45|488.85|490|488.4|0
1647508440000|2022-03-17 09:14:00|490.64|489.04|490.45|488.85|490.64|489.04|490.45|488.85|0
1647508450000|2022-03-17 09:14:10|490.09|488.49|490.09|488.49|490.18|488.58|489.9|488.3|0
1647508470000|2022-03-17 09:14:30|489.9|488.3|490.09|488.49|490.09|488.49|489.9|488.3|0
1647508480000|2022-03-17 09:14:40|489.9|488.3|490.45|488.85|490.45|488.85|489.9|488.3|0
1647508490000|2022-03-17 09:14:50|490.64|489.04|491.01|489.41|491.01|489.41|490.55|488.95|0
1647508500000|2022-03-17 09:15:00|490.92|489.32|489.9|488.3|490.92|489.32|489.9|488.3|0
1647508510000|2022-03-17 09:15:10|490.09|488.49|491.38|489.78|491.38|489.78|490.09|488.49|0
1647508520000|2022-03-17 09:15:20|491.47|489.87|491.38|489.78|491.47|489.87|491.29|489.69|0
1647508530000|2022-03-17 09:15:30|491.19|489.59|491.74|490.14|491.74|490.14|491.19|489.59|0
1647508540000|2022-03-17 09:15:40|491.56|489.96|491.93|490.33|491.93|490.33|491.56|489.96|0
1647508550000|2022-03-17 09:15:50|492.21|490.61|492.11|490.51|492.21|490.61|492.11|490.51|0
1647508560000|2022-03-17 09:16:00|492.3|490.7|492.48|490.88|492.48|490.88|492.3|490.7|0
1647508570000|2022-03-17 09:16:10|492.39|490.79|491.93|490.33|492.39|490.79|491.93|490.33|0
1647508580000|2022-03-17 09:16:20|492.11|490.51|491.74|490.14|492.11|490.51|491.66|490.06|0
1647508590000|2022-03-17 09:16:30|491.84|490.24|491.93|490.33|492.11|490.51|491.84|490.24|0
1647508600000|2022-03-17 09:16:40|492.3|490.7|492.3|490.7|492.48|490.88|492.3|490.7|0
1647508610000|2022-03-17 09:16:50|492.11|490.51|492.21|490.61|492.3|490.7|492.11|490.51|0
1647508620000|2022-03-17 09:17:00|492.3|490.7|492.02|490.42|492.3|490.7|492.02|490.42|0
1647508630000|2022-03-17 09:17:10|492.3|490.7|492.3|490.7|492.3|490.7|491.93|490.33|0
1647508640000|2022-03-17 09:17:20|492.11|490.51|491.37|489.77|492.3|490.7|491.37|489.77|0
1647508650000|2022-03-17 09:17:30|491.01|489.41|491.01|489.41|491.19|489.59|491.01|489.41|0
1647508660000|2022-03-17 09:17:40|490.64|489.04|490.82|489.22|490.82|489.22|490.64|489.04|0
1647508670000|2022-03-17 09:17:50|491.1|489.5|490.18|488.58|491.1|489.5|490.08|488.48|0
1647508680000|2022-03-17 09:18:00|490|488.4|490|488.4|490|488.4|489.35|487.75|0
1647508690000|2022-03-17 09:18:10|490.08|488.48|490.36|488.76|490.36|488.76|490.08|488.48|0
1647508700000|2022-03-17 09:18:20|490.64|489.04|490.82|489.22|490.82|489.22|490.64|489.04|0
1647508710000|2022-03-17 09:18:30|490.73|489.13|490.82|489.22|490.82|489.22|490.73|489.13|0
1647508720000|2022-03-17 09:18:40|490.64|489.04|491.01|489.41|491.01|489.41|490.64|489.04|0
1647508730000|2022-03-17 09:18:50|491.19|489.59|491.29|489.69|491.37|489.77|491.19|489.59|0
1647508740000|2022-03-17 09:19:00|491.19|489.59|492.02|490.42|492.02|490.42|491.19|489.59|0
1647508750000|2022-03-17 09:19:10|492.48|490.88|492.3|490.7|492.48|490.88|492.11|490.51|0
1647508760000|2022-03-17 09:19:20|492.11|490.51|491.93|490.33|492.3|490.7|491.93|490.33|0
1647508770000|2022-03-17 09:19:30|492.48|490.88|492.48|490.88|492.48|490.88|492.48|490.88|0
1647508780000|2022-03-17 09:19:40|492.11|490.51|491.74|490.14|492.11|490.51|491.74|490.14|0
1647508790000|2022-03-17 09:19:50|491.84|490.24|492.11|490.51|492.11|490.51|491.84|490.24|0
1647508800000|2022-03-17 09:20:00|492.48|490.88|492.48|490.88|492.48|490.88|492.3|490.7|0
1647508810000|2022-03-17 09:20:10|492.67|491.07|493.22|491.62|493.59|491.99|492.67|491.07|0
1647508820000|2022-03-17 09:20:20|492.67|491.07|492.48|490.88|492.67|491.07|492.48|490.88|0
1647508830000|2022-03-17 09:20:30|492.3|490.7|491.56|489.96|492.3|490.7|491.56|489.96|0
1647508840000|2022-03-17 09:20:40|491.19|489.59|491.93|490.33|491.93|490.33|491.19|489.59|0
1647508850000|2022-03-17 09:20:50|492.02|490.42|491.93|490.33|492.02|490.42|491.84|490.24|0
1647508860000|2022-03-17 09:21:00|491.84|490.24|492.11|490.51|492.11|490.51|491.84|490.24|0
1647508870000|2022-03-17 09:21:10|492.02|490.42|491.93|490.33|492.11|490.51|491.93|490.33|0
1647508880000|2022-03-17 09:21:20|492.11|490.51|492.11|490.51|492.11|490.51|492.02|490.42|0
1647508890000|2022-03-17 09:21:30|492.21|490.61|492.21|490.61|492.21|490.61|492.21|490.61|0
1647508900000|2022-03-17 09:21:40|491.93|490.33|491.74|490.14|492.3|490.7|491.74|490.14|0
1647508910000|2022-03-17 09:21:50|491.93|490.33|491.56|489.96|491.93|490.33|491.56|489.96|0
1647508920000|2022-03-17 09:22:00|491.65|490.05|491.56|489.96|491.65|490.05|491.37|489.77|0
1647508930000|2022-03-17 09:22:10|491.93|490.33|491.37|489.77|491.93|490.33|491.28|489.68|0
1647508940000|2022-03-17 09:22:20|491|489.4|491|489.4|491.1|489.5|491|489.4|0
1647508950000|2022-03-17 09:22:30|490.82|489.22|491|489.4|491|489.4|490.82|489.22|0
1647508960000|2022-03-17 09:22:40|491.19|489.59|491.19|489.59|491.19|489.59|491|489.4|0
1647508970000|2022-03-17 09:22:50|490.82|489.22|490.64|489.04|491|489.4|490.64|489.04|0
1647508980000|2022-03-17 09:23:00|490.82|489.22|491|489.4|491|489.4|490.82|489.22|0
1647508990000|2022-03-17 09:23:10|490.92|489.32|491|489.4|491|489.4|490.92|489.32|0
1647509000000|2022-03-17 09:23:20|490.64|489.04|490.64|489.04|490.64|489.04|490.64|489.04|0
1647509010000|2022-03-17 09:23:30|490.73|489.13|491|489.4|491|489.4|490.64|489.04|0
1647509020000|2022-03-17 09:23:40|490.55|488.95|491|489.4|491.47|489.87|490.55|488.95|0
1647509030000|2022-03-17 09:23:50|491.19|489.59|491.19|489.59|491.28|489.68|491.19|489.59|0
1647509040000|2022-03-17 09:24:00|491.1|489.5|491.28|489.68|491.37|489.77|491.1|489.5|0
1647509050000|2022-03-17 09:24:10|490.63|489.03|490.27|488.67|490.63|489.03|490.27|488.67|0
1647509060000|2022-03-17 09:24:20|490.18|488.58|490.36|488.76|490.36|488.76|490.08|488.48|0
1647509070000|2022-03-17 09:24:30|490.27|488.67|490.63|489.03|490.63|489.03|490.27|488.67|0
1647509080000|2022-03-17 09:24:40|490.55|488.95|490.63|489.03|490.63|489.03|490.55|488.95|0
1647509090000|2022-03-17 09:24:50|490.55|488.95|490.63|489.03|490.63|489.03|490.55|488.95|0
1647509100000|2022-03-17 09:25:00|490.82|489.22|491.1|489.5|491.1|489.5|490.82|489.22|0
1647509110000|2022-03-17 09:25:10|491|489.4|491.28|489.68|491.28|489.68|491|489.4|0
1647509120000|2022-03-17 09:25:20|491.19|489.59|491.19|489.59|491.19|489.59|491|489.4|0
1647509130000|2022-03-17 09:25:30|491|489.4|491.1|489.5|491.1|489.5|491|489.4|0
1647509140000|2022-03-17 09:25:40|491|489.4|490.73|489.13|491|489.4|490.73|489.13|0
1647509150000|2022-03-17 09:25:50|490.45|488.85|490.55|488.95|490.55|488.95|490.45|488.85|0
1647509160000|2022-03-17 09:26:00|490.45|488.85|490.63|489.03|490.63|489.03|490.45|488.85|0
1647509170000|2022-03-17 09:26:10|490.45|488.85|490.08|488.48|490.45|488.85|490.08|488.48|0
1647509190000|2022-03-17 09:26:30|490.27|488.67|490.27|488.67|490.27|488.67|490.08|488.48|0
1647509200000|2022-03-17 09:26:40|490.08|488.48|490.27|488.67|490.45|488.85|490.08|488.48|0
1647509210000|2022-03-17 09:26:50|490.08|488.48|490.08|488.48|490.08|488.48|489.9|488.3|0
1647509220000|2022-03-17 09:27:00|490.27|488.67|490.08|488.48|490.27|488.67|490.08|488.48|0
1647509230000|2022-03-17 09:27:10|490.27|488.67|490.27|488.67|490.27|488.67|490.08|488.48|0
1647509240000|2022-03-17 09:27:20|490.18|488.58|490.08|488.48|490.27|488.67|490.08|488.48|0
1647509250000|2022-03-17 09:27:30|490.18|488.58|489.9|488.3|490.18|488.58|489.71|488.11|0
1647509260000|2022-03-17 09:27:40|489.53|487.93|489.34|487.74|489.71|488.11|489.34|487.74|0
1647509270000|2022-03-17 09:27:50|488.89|487.29|488.79|487.19|488.89|487.29|488.79|487.19|0
1647509280000|2022-03-17 09:28:00|488.61|487.01|489.16|487.56|489.16|487.56|488.61|487.01|0
1647509290000|2022-03-17 09:28:10|489.34|487.74|489.53|487.93|489.53|487.93|489.34|487.74|0
1647509300000|2022-03-17 09:28:20|489.62|488.02|490.45|488.85|490.45|488.85|489.62|488.02|0
1647509310000|2022-03-17 09:28:30|490.63|489.03|490.63|489.03|490.63|489.03|490.45|488.85|0
1647509320000|2022-03-17 09:28:40|490.45|488.85|490.26|488.66|490.45|488.85|490.26|488.66|0
1647509330000|2022-03-17 09:28:50|490.45|488.85|490.26|488.66|490.45|488.85|490.26|488.66|0
1647509340000|2022-03-17 09:29:00|490.36|488.76|490.18|488.58|490.45|488.85|490.18|488.58|0
1647509350000|2022-03-17 09:29:10|489.71|488.11|489.71|488.11|489.71|488.11|489.62|488.02|0
1647509360000|2022-03-17 09:29:20|489.53|487.93|489.71|488.11|489.71|488.11|489.53|487.93|0
1647509370000|2022-03-17 09:29:30|489.53|487.93|489.53|487.93|489.62|488.02|489.53|487.93|0
1647509380000|2022-03-17 09:29:40|489.71|488.11|489.53|487.93|489.71|488.11|489.53|487.93|0
1647509390000|2022-03-17 09:29:50|489.34|487.74|489.16|487.56|489.34|487.74|489.16|487.56|0
1647509400000|2022-03-17 09:30:00|489.07|487.47|489.99|488.39|489.99|488.39|489.07|487.47|0
1647509410000|2022-03-17 09:30:10|490.08|488.48|489.9|488.3|490.08|488.48|489.81|488.21|0
1647509420000|2022-03-17 09:30:20|489.44|487.84|489.53|487.93|489.53|487.93|489.34|487.74|0
1647509430000|2022-03-17 09:30:30|489.34|487.74|489.9|488.3|489.9|488.3|489.34|487.74|0
1647509440000|2022-03-17 09:30:40|489.71|488.11|489.9|488.3|489.9|488.3|489.71|488.11|0
1647509450000|2022-03-17 09:30:50|489.53|487.93|489.34|487.74|489.53|487.93|489.34|487.74|0
1647509460000|2022-03-17 09:31:00|489.16|487.56|489.9|488.3|489.9|488.3|489.16|487.56|0
1647509470000|2022-03-17 09:31:10|489.71|488.11|490.18|488.58|490.18|488.58|489.71|488.11|0
1647509480000|2022-03-17 09:31:20|490.26|488.66|490.08|488.48|490.26|488.66|490.08|488.48|0
1647509490000|2022-03-17 09:31:30|489.62|488.02|489.71|488.11|489.81|488.21|489.62|488.02|0
1647509500000|2022-03-17 09:31:40|490.18|488.58|490.26|488.66|490.26|488.66|490.18|488.58|0
1647509510000|2022-03-17 09:31:50|490.18|488.58|489.9|488.3|490.26|488.66|489.9|488.3|0
1647509520000|2022-03-17 09:32:00|489.99|488.39|489.99|488.39|490.18|488.58|489.9|488.3|0
1647509530000|2022-03-17 09:32:10|490.08|488.48|489.9|488.3|490.08|488.48|489.9|488.3|0
1647509540000|2022-03-17 09:32:20|490.08|488.48|490.08|488.48|490.08|488.48|490.08|488.48|0
1647509550000|2022-03-17 09:32:30|490.26|488.66|490.82|489.22|490.82|489.22|490.26|488.66|0
1647509560000|2022-03-17 09:32:40|490.63|489.03|490.82|489.22|490.82|489.22|490.63|489.03|0
1647509570000|2022-03-17 09:32:50|490.63|489.03|490.63|489.03|490.63|489.03|490.63|489.03|0
1647509580000|2022-03-17 09:33:00|490.82|489.22|490.82|489.22|490.82|489.22|490.63|489.03|0
1647509590000|2022-03-17 09:33:10|490.63|489.03|490.08|488.48|490.63|489.03|490.08|488.48|0
1647509600000|2022-03-17 09:33:20|490.26|488.66|490.26|488.66|490.63|489.03|490.17|488.57|0
1647509610000|2022-03-17 09:33:30|490.45|488.85|491.18|489.58|491.18|489.58|490.45|488.85|0
1647509620000|2022-03-17 09:33:40|491.1|489.5|490.91|489.31|491.1|489.5|490.91|489.31|0
1647509630000|2022-03-17 09:33:50|491|489.4|490.82|489.22|491|489.4|490.82|489.22|0
1647509640000|2022-03-17 09:34:00|490.63|489.03|491|489.4|491|489.4|490.63|489.03|0
1647509650000|2022-03-17 09:34:10|490.91|489.31|491.18|489.58|491.18|489.58|490.82|489.22|0
1647509660000|2022-03-17 09:34:20|491.37|489.77|491.92|490.32|491.92|490.32|491.37|489.77|0
1647509670000|2022-03-17 09:34:30|491.83|490.23|492.11|490.51|492.11|490.51|491.83|490.23|0
1647509680000|2022-03-17 09:34:40|491.92|490.32|491.92|490.32|491.92|490.32|491.92|490.32|0
1647509690000|2022-03-17 09:34:50|492.11|490.51|492.48|490.88|492.48|490.88|491.92|490.32|0
1647509700000|2022-03-17 09:35:00|492.66|491.06|493.13|491.53|493.13|491.53|492.66|491.06|0
1647509710000|2022-03-17 09:35:10|493.21|491.61|493.95|492.35|493.95|492.35|493.21|491.61|0
1647509720000|2022-03-17 09:35:20|494.14|492.54|494.32|492.72|494.32|492.72|494.14|492.54|0
1647509730000|2022-03-17 09:35:30|494.51|492.91|494.69|493.09|494.69|493.09|494.32|492.72|0
1647509740000|2022-03-17 09:35:40|494.88|493.28|494.69|493.09|494.88|493.28|494.69|493.09|0
1647509750000|2022-03-17 09:35:50|495.43|493.83|495.16|493.56|495.43|493.83|495.16|493.56|0
1647509760000|2022-03-17 09:36:00|495.25|493.65|495.35|493.75|495.43|493.83|495.25|493.65|0
1647509770000|2022-03-17 09:36:10|495.43|493.83|494.98|493.38|495.43|493.83|494.98|493.38|0
1647509780000|2022-03-17 09:36:20|494.88|493.28|494.98|493.38|495.06|493.46|494.88|493.28|0
1647509790000|2022-03-17 09:36:30|494.88|493.28|494.51|492.91|494.88|493.28|494.51|492.91|0
1647509800000|2022-03-17 09:36:40|494.14|492.54|493.86|492.26|494.14|492.54|493.86|492.26|0
1647509810000|2022-03-17 09:36:50|493.77|492.17|494.42|492.82|494.6|493|493.77|492.17|0
1647509820000|2022-03-17 09:37:00|494.32|492.72|494.14|492.54|494.32|492.72|494.14|492.54|0
1647509830000|2022-03-17 09:37:10|494.32|492.72|494.14|492.54|494.32|492.72|494.14|492.54|0
1647509840000|2022-03-17 09:37:20|494.32|492.72|494.14|492.54|494.32|492.72|494.14|492.54|0
1647509850000|2022-03-17 09:37:30|493.4|491.8|493.4|491.8|493.4|491.8|493.4|491.8|0
1647509860000|2022-03-17 09:37:40|493.95|492.35|495.06|493.46|495.06|493.46|493.95|492.35|0
1647509870000|2022-03-17 09:37:50|495.25|493.65|495.25|493.65|495.25|493.65|495.06|493.46|0
1647509880000|2022-03-17 09:38:00|494.88|493.28|494.88|493.28|494.88|493.28|494.88|493.28|0
1647509890000|2022-03-17 09:38:10|494.51|492.91|495.43|493.83|495.43|493.83|494.32|492.72|0
1647509900000|2022-03-17 09:38:20|495.25|493.65|495.43|493.83|495.53|493.93|495.25|493.65|0
1647509910000|2022-03-17 09:38:30|495.35|493.75|494.69|493.09|495.35|493.75|494.69|493.09|0
1647509920000|2022-03-17 09:38:40|494.88|493.28|494.32|492.72|494.88|493.28|494.32|492.72|0
1647509930000|2022-03-17 09:38:50|494.14|492.54|494.32|492.72|494.42|492.82|494.14|492.54|0
1647509940000|2022-03-17 09:39:00|494.14|492.54|494.05|492.45|494.14|492.54|494.05|492.45|0
1647509950000|2022-03-17 09:39:10|494.51|492.91|493.95|492.35|494.51|492.91|493.95|492.35|0
1647509960000|2022-03-17 09:39:20|494.14|492.54|494.14|492.54|494.14|492.54|494.05|492.45|0
1647509970000|2022-03-17 09:39:30|494.32|492.72|494.51|492.91|494.51|492.91|494.32|492.72|0
1647509980000|2022-03-17 09:39:40|494.42|492.82|494.14|492.54|494.42|492.82|494.14|492.54|0
1647509990000|2022-03-17 09:39:50|493.95|492.35|494.14|492.54|494.14|492.54|493.95|492.35|0
1647510000000|2022-03-17 09:40:00|493.95|492.35|493.58|491.98|493.95|492.35|493.4|491.8|0
1647510010000|2022-03-17 09:40:10|493.4|491.8|493.4|491.8|493.49|491.89|493.4|491.8|0
1647510020000|2022-03-17 09:40:20|493.21|491.61|493.21|491.61|493.21|491.61|493.21|491.61|0
1647510030000|2022-03-17 09:40:30|493.4|491.8|493.4|491.8|493.4|491.8|493.4|491.8|0
1647510040000|2022-03-17 09:40:40|493.21|491.61|493.58|491.98|493.68|492.08|493.21|491.61|0
1647510050000|2022-03-17 09:40:50|493.77|492.17|493.77|492.17|493.95|492.35|493.58|491.98|0
1647510060000|2022-03-17 09:41:00|493.49|491.89|493.4|491.8|493.49|491.89|493.21|491.61|0
1647510070000|2022-03-17 09:41:10|493.58|491.98|494.69|493.09|494.69|493.09|493.58|491.98|0
1647510080000|2022-03-17 09:41:20|494.51|492.91|494.88|493.28|494.88|493.28|494.51|492.91|0
1647510090000|2022-03-17 09:41:30|494.79|493.19|495.06|493.46|495.06|493.46|494.69|493.09|0
1647510110000|2022-03-17 09:41:50|494.88|493.28|494.88|493.28|494.88|493.28|494.88|493.28|0
1647510120000|2022-03-17 09:42:00|494.97|493.37|494.69|493.09|494.97|493.37|494.69|493.09|0
1647510130000|2022-03-17 09:42:10|494.79|493.19|494.6|493|494.79|493.19|494.51|492.91|0
1647510140000|2022-03-17 09:42:20|494.69|493.09|494.51|492.91|494.69|493.09|494.51|492.91|0
1647510150000|2022-03-17 09:42:30|494.42|492.82|494.32|492.72|494.42|492.82|494.32|492.72|0
1647510160000|2022-03-17 09:42:40|494.51|492.91|494.32|492.72|494.51|492.91|494.32|492.72|0
1647510170000|2022-03-17 09:42:50|494.51|492.91|494.14|492.54|494.51|492.91|494.14|492.54|0
1647510180000|2022-03-17 09:43:00|494.32|492.72|494.32|492.72|494.32|492.72|494.32|492.72|0
1647510190000|2022-03-17 09:43:10|494.51|492.91|494.51|492.91|494.51|492.91|494.32|492.72|0
1647510200000|2022-03-17 09:43:20|494.42|492.82|494.42|492.82|494.42|492.82|494.42|492.82|0
1647510210000|2022-03-17 09:43:30|494.51|492.91|493.77|492.17|494.51|492.91|493.77|492.17|0
1647510220000|2022-03-17 09:43:40|493.58|491.98|493.58|491.98|493.58|491.98|493.4|491.8|0
1647510230000|2022-03-17 09:43:50|493.4|491.8|493.03|491.43|493.4|491.8|493.03|491.43|0
1647510240000|2022-03-17 09:44:00|493.21|491.61|492.84|491.24|493.21|491.61|492.84|491.24|0
1647510250000|2022-03-17 09:44:10|493.03|491.43|493.58|491.98|493.58|491.98|493.03|491.43|0
1647510260000|2022-03-17 09:44:20|493.77|492.17|493.58|491.98|493.77|492.17|493.58|491.98|0
1647510270000|2022-03-17 09:44:30|493.68|492.08|494.05|492.45|494.14|492.54|493.58|491.98|0
1647510280000|2022-03-17 09:44:40|494.14|492.54|494.6|493|494.6|493|494.14|492.54|0
1647510290000|2022-03-17 09:44:50|494.51|492.91|494.23|492.63|494.51|492.91|494.14|492.54|0
1647510300000|2022-03-17 09:45:00|493.95|492.35|494.14|492.54|494.14|492.54|493.95|492.35|0
1647510310000|2022-03-17 09:45:10|493.95|492.35|493.77|492.17|493.95|492.35|493.77|492.17|0
1647510320000|2022-03-17 09:45:20|493.21|491.61|493.58|491.98|493.58|491.98|493.21|491.61|0
1647510330000|2022-03-17 09:45:30|493.4|491.8|493.4|491.8|493.49|491.89|493.4|491.8|0
1647510340000|2022-03-17 09:45:40|493.21|491.61|493.4|491.8|493.4|491.8|493.21|491.61|0
1647510350000|2022-03-17 09:45:50|493.68|492.08|493.77|492.17|493.77|492.17|493.68|492.08|0
1647510360000|2022-03-17 09:46:00|494.05|492.45|493.95|492.35|494.14|492.54|493.95|492.35|0
1647510380000|2022-03-17 09:46:20|494.14|492.54|493.95|492.35|494.14|492.54|493.95|492.35|0
1647510390000|2022-03-17 09:46:30|494.05|492.45|493.95|492.35|494.05|492.45|493.95|492.35|0
1647510400000|2022-03-17 09:46:40|493.77|492.17|493.77|492.17|493.77|492.17|493.77|492.17|0
1647510410000|2022-03-17 09:46:50|493.4|491.8|493.58|491.98|493.58|491.98|493.4|491.8|0
1647510420000|2022-03-17 09:47:00|493.68|492.08|494.32|492.72|494.32|492.72|493.68|492.08|0
1647510430000|2022-03-17 09:47:10|494.51|492.91|494.69|493.09|494.69|493.09|494.51|492.91|0
1647510440000|2022-03-17 09:47:20|494.88|493.28|494.69|493.09|494.88|493.28|494.51|492.91|0
1647510460000|2022-03-17 09:47:40|494.51|492.91|494.51|492.91|494.51|492.91|494.51|492.91|0
1647510470000|2022-03-17 09:47:50|494.5|492.9|494.69|493.09|494.88|493.28|494.5|492.9|0
1647510480000|2022-03-17 09:48:00|494.5|492.9|494.5|492.9|494.5|492.9|494.5|492.9|0
1647510490000|2022-03-17 09:48:10|493.95|492.35|494.13|492.53|494.13|492.53|493.95|492.35|0
1647510500000|2022-03-17 09:48:20|494.32|492.72|494.23|492.63|494.32|492.72|494.13|492.53|0
1647510510000|2022-03-17 09:48:30|494.32|492.72|494.32|492.72|494.32|492.72|494.23|492.63|0
1647510520000|2022-03-17 09:48:40|494.69|493.09|494.5|492.9|494.87|493.27|494.5|492.9|0
1647510530000|2022-03-17 09:48:50|494.6|493|494.69|493.09|494.69|493.09|494.5|492.9|0
1647510540000|2022-03-17 09:49:00|494.5|492.9|494.42|492.82|494.5|492.9|494.32|492.72|0
1647510550000|2022-03-17 09:49:10|494.32|492.72|494.23|492.63|494.42|492.82|494.23|492.63|0
1647510560000|2022-03-17 09:49:20|494.5|492.9|494.69|493.09|494.79|493.19|494.5|492.9|0
1647510570000|2022-03-17 09:49:30|494.5|492.9|494.69|493.09|494.79|493.19|494.5|492.9|0
1647510580000|2022-03-17 09:49:40|494.87|493.27|494.69|493.09|494.87|493.27|494.69|493.09|0
1647510590000|2022-03-17 09:49:50|494.5|492.9|494.5|492.9|494.5|492.9|494.5|492.9|0
1647510600000|2022-03-17 09:50:00|494.42|492.82|494.32|492.72|494.5|492.9|494.32|492.72|0
1647510620000|2022-03-17 09:50:20|494.69|493.09|494.79|493.19|494.79|493.19|494.69|493.09|0
1647510630000|2022-03-17 09:50:30|494.69|493.09|494.13|492.53|494.69|493.09|494.13|492.53|0
1647510640000|2022-03-17 09:50:40|494.32|492.72|494.32|492.72|494.32|492.72|493.95|492.35|0
1647510650000|2022-03-17 09:50:50|494.5|492.9|494.87|493.27|494.87|493.27|494.5|492.9|0
1647510660000|2022-03-17 09:51:00|495.06|493.46|495.06|493.46|495.06|493.46|494.79|493.19|0
1647510670000|2022-03-17 09:51:10|494.87|493.27|495.06|493.46|495.06|493.46|494.87|493.27|0
1647510680000|2022-03-17 09:51:20|494.87|493.27|494.79|493.19|494.87|493.27|494.79|493.19|0
1647510690000|2022-03-17 09:51:30|494.5|492.9|494.5|492.9|494.87|493.27|494.5|492.9|0
1647510700000|2022-03-17 09:51:40|494.6|493|494.69|493.09|494.69|493.09|494.6|493|0
1647510710000|2022-03-17 09:51:50|494.87|493.27|495.24|493.64|495.24|493.64|494.87|493.27|0
1647510720000|2022-03-17 09:52:00|495.06|493.46|495.16|493.56|495.24|493.64|495.06|493.46|0
1647510730000|2022-03-17 09:52:10|495.24|493.64|495.06|493.46|495.24|493.64|495.06|493.46|0
1647510740000|2022-03-17 09:52:20|495.16|493.56|494.87|493.27|495.16|493.56|494.87|493.27|0
1647510750000|2022-03-17 09:52:30|495.06|493.46|494.87|493.27|495.06|493.46|494.69|493.09|0
1647510760000|2022-03-17 09:52:40|494.97|493.37|494.87|493.27|494.97|493.37|494.87|493.27|0
1647510770000|2022-03-17 09:52:50|494.69|493.09|493.95|492.35|494.69|493.09|493.95|492.35|0
1647510780000|2022-03-17 09:53:00|493.67|492.07|493.3|491.7|493.67|492.07|493.21|491.61|0
1647510790000|2022-03-17 09:53:10|493.39|491.79|492.84|491.24|493.39|491.79|492.65|491.05|0
1647510800000|2022-03-17 09:53:20|493.02|491.42|492.84|491.24|493.02|491.42|492.84|491.24|0
1647510810000|2022-03-17 09:53:30|492.65|491.05|492.65|491.05|492.65|491.05|492.47|490.87|0
1647510820000|2022-03-17 09:53:40|492.47|490.87|493.02|491.42|493.02|491.42|492.47|490.87|0
1647510830000|2022-03-17 09:53:50|492.84|491.24|492.84|491.24|492.84|491.24|492.84|491.24|0
1647510840000|2022-03-17 09:54:00|492.93|491.33|493.02|491.42|493.02|491.42|492.84|491.24|0
1647510850000|2022-03-17 09:54:10|493.21|491.61|493.39|491.79|493.39|491.79|493.21|491.61|0
1647510860000|2022-03-17 09:54:20|493.49|491.89|493.58|491.98|493.58|491.98|493.49|491.89|0
1647510870000|2022-03-17 09:54:30|493.76|492.16|493.58|491.98|493.76|492.16|493.49|491.89|0
1647510880000|2022-03-17 09:54:40|493.49|491.89|493.67|492.07|493.67|492.07|493.49|491.89|0
1647510890000|2022-03-17 09:54:50|493.58|491.98|493.21|491.61|493.58|491.98|493.21|491.61|0
1647510900000|2022-03-17 09:55:00|493.02|491.42|492.28|490.68|493.02|491.42|492.28|490.68|0
1647510910000|2022-03-17 09:55:10|491.92|490.32|492.28|490.68|492.28|490.68|491.92|490.32|0
1647510920000|2022-03-17 09:55:20|492.1|490.5|492.1|490.5|492.1|490.5|491.92|490.32|0
1647510930000|2022-03-17 09:55:30|492.28|490.68|492.1|490.5|492.28|490.68|492.1|490.5|0
1647510940000|2022-03-17 09:55:40|492.2|490.6|491.91|490.31|492.2|490.6|491.73|490.13|0
1647510950000|2022-03-17 09:55:50|491.73|490.13|492.2|490.6|492.2|490.6|491.73|490.13|0
1647510960000|2022-03-17 09:56:00|492.28|490.68|492.28|490.68|492.38|490.78|492.28|490.68|0
1647510970000|2022-03-17 09:56:10|492.38|490.78|492.2|490.6|492.38|490.78|492.2|490.6|0
1647510980000|2022-03-17 09:56:20|492.1|490.5|492.01|490.41|492.28|490.68|492.01|490.41|0
1647510990000|2022-03-17 09:56:30|491.91|490.31|491.73|490.13|491.91|490.31|491.73|490.13|0
1647511000000|2022-03-17 09:56:40|491.64|490.04|492.1|490.5|492.1|490.5|491.64|490.04|0
1647511010000|2022-03-17 09:56:50|492.2|490.6|492.1|490.5|492.2|490.6|492.01|490.41|0
1647511020000|2022-03-17 09:57:00|492.01|490.41|491.83|490.23|492.01|490.41|491.83|490.23|0
1647511030000|2022-03-17 09:57:10|491.73|490.13|491.46|489.86|491.73|490.13|491.46|489.86|0
1647511040000|2022-03-17 09:57:20|491.36|489.76|491.36|489.76|491.36|489.76|491.18|489.58|0
1647511050000|2022-03-17 09:57:30|491.27|489.67|490.99|489.39|491.46|489.86|490.99|489.39|0
1647511060000|2022-03-17 09:57:40|490.9|489.3|490.99|489.39|490.99|489.39|490.81|489.21|0
1647511070000|2022-03-17 09:57:50|491.18|489.58|491.91|490.31|491.91|490.31|491.18|489.58|0
1647511080000|2022-03-17 09:58:00|492.1|490.5|492.47|490.87|492.47|490.87|492.1|490.5|0
1647511090000|2022-03-17 09:58:10|492.38|490.78|492.1|490.5|492.38|490.78|492.1|490.5|0
1647511100000|2022-03-17 09:58:20|491.91|490.31|491.91|490.31|491.91|490.31|491.91|490.31|0
1647511110000|2022-03-17 09:58:30|492.19|490.59|491.91|490.31|492.19|490.59|491.91|490.31|0
1647511120000|2022-03-17 09:58:40|491.73|490.13|492.28|490.68|492.28|490.68|491.73|490.13|0
1647511130000|2022-03-17 09:58:50|492.47|490.87|492.47|490.87|492.47|490.87|492.38|490.78|0
1647511140000|2022-03-17 09:59:00|492.28|490.68|491.83|490.23|492.28|490.68|491.83|490.23|0
1647511150000|2022-03-17 09:59:10|491.91|490.31|491.91|490.31|492.1|490.5|491.91|490.31|0
1647511160000|2022-03-17 09:59:20|491.54|489.94|491.54|489.94|491.73|490.13|491.54|489.94|0
1647511170000|2022-03-17 09:59:30|491.73|490.13|491.73|490.13|491.73|490.13|491.64|490.04|0
1647511180000|2022-03-17 09:59:40|490.81|489.21|490.99|489.39|490.99|489.39|490.81|489.21|0
1647511190000|2022-03-17 09:59:50|491.18|489.58|491.18|489.58|491.18|489.58|491.18|489.58|0
1647511200000|2022-03-17 10:00:00|491.54|489.94|494.04|492.44|494.04|492.44|491.54|489.94|0
1647511210000|2022-03-17 10:00:10|496.64|495.04|496.26|494.66|496.64|495.04|493.95|492.35|0
1647511220000|2022-03-17 10:00:20|498.4|496.8|499.14|497.54|499.14|497.54|497.38|495.78|0
1647511230000|2022-03-17 10:00:30|500.07|498.47|502.12|500.52|502.68|501.08|499.32|497.72|0
1647511240000|2022-03-17 10:00:40|503.24|501.64|503.99|502.39|503.99|502.39|502.31|500.71|0
1647511250000|2022-03-17 10:00:50|502.12|500.52|502.68|501.08|502.87|501.27|501.19|499.59|0
1647511260000|2022-03-17 10:01:00|502.49|500.89|501.93|500.33|503.05|501.45|501.93|500.33|0
1647511270000|2022-03-17 10:01:10|501.56|499.96|502.03|500.43|502.03|500.43|501|499.4|0
1647511280000|2022-03-17 10:01:20|500.07|498.47|501.19|499.59|501.66|500.06|500.07|498.47|0
1647511290000|2022-03-17 10:01:30|500.81|499.21|500.91|499.31|500.91|499.31|500.63|499.03|0
1647511300000|2022-03-17 10:01:40|503.24|501.64|503.24|501.64|503.24|501.64|503.24|501.64|0
1647511310000|2022-03-17 10:01:50|502.12|500.52|502.86|501.26|502.86|501.26|501.93|500.33|0
1647511320000|2022-03-17 10:02:00|503.05|501.45|502.3|500.7|503.05|501.45|502.3|500.7|0
1647511330000|2022-03-17 10:02:10|501.28|499.68|499.32|497.72|501.28|499.68|499.32|497.72|0
1647511340000|2022-03-17 10:02:20|500.44|498.84|503.05|501.45|503.05|501.45|500.44|498.84|0
1647511350000|2022-03-17 10:02:30|499.39|497.79|500.82|499.22|502.13|500.53|499.39|497.79|0
1647511360000|2022-03-17 10:02:40|500.54|498.94|502.03|500.43|502.03|500.43|500.07|498.47|0
1647511370000|2022-03-17 10:02:50|502.13|500.53|502.4|500.8|503.44|501.84|502.13|500.53|0
1647511380000|2022-03-17 10:03:00|502.32|500.72|500.54|498.94|502.32|500.72|500.54|498.94|0
1647511390000|2022-03-17 10:03:10|500.63|499.03|500.16|498.56|500.91|499.31|500.16|498.56|0
1647511400000|2022-03-17 10:03:20|499.98|498.38|500.54|498.94|500.54|498.94|499.98|498.38|0
1647511410000|2022-03-17 10:03:30|501.47|499.87|502.22|500.62|502.22|500.62|501.1|499.5|0
1647511420000|2022-03-17 10:03:40|501.75|500.15|502.22|500.62|502.22|500.62|501.75|500.15|0
1647511430000|2022-03-17 10:03:50|502.13|500.53|502.78|501.18|502.78|501.18|501.84|500.24|0
1647511440000|2022-03-17 10:04:00|502.59|500.99|501.47|499.87|502.59|500.99|501.47|499.87|0
1647511450000|2022-03-17 10:04:10|501.57|499.97|500.54|498.94|501.57|499.97|500.54|498.94|0
1647511460000|2022-03-17 10:04:20|500.45|498.85|501.01|499.41|501.01|499.41|500.45|498.85|0
1647511470000|2022-03-17 10:04:30|500.63|499.03|501.1|499.5|501.1|499.5|500.63|499.03|0
1647511480000|2022-03-17 10:04:40|501.19|499.59|501.1|499.5|501.19|499.59|500.82|499.22|0
1647511500000|2022-03-17 10:05:00|501.47|499.87|501.75|500.15|501.75|500.15|501.47|499.87|0
1647511510000|2022-03-17 10:05:10|501.84|500.24|502.22|500.62|502.22|500.62|501.75|500.15|0
1647511520000|2022-03-17 10:05:20|502.13|500.53|502.69|501.09|502.78|501.18|502.13|500.53|0
1647511530000|2022-03-17 10:05:30|502.4|500.8|502.97|501.37|502.97|501.37|502.4|500.8|0
1647511540000|2022-03-17 10:05:40|502.78|501.18|503.06|501.46|503.15|501.55|502.78|501.18|0
1647511550000|2022-03-17 10:05:50|502.59|500.99|502.5|500.9|502.59|500.99|502.03|500.43|0
1647511560000|2022-03-17 10:06:00|502.78|501.18|501.94|500.34|502.78|501.18|501.94|500.34|0
1647511570000|2022-03-17 10:06:10|502.4|500.8|502.03|500.43|502.5|500.9|502.03|500.43|0
1647511580000|2022-03-17 10:06:20|501.94|500.34|501.57|499.97|501.94|500.34|501.47|499.87|0
1647511590000|2022-03-17 10:06:30|501.66|500.06|501.47|499.87|501.84|500.24|501.47|499.87|0
1647511600000|2022-03-17 10:06:40|501.28|499.68|501.28|499.68|501.47|499.87|501.28|499.68|0
1647511610000|2022-03-17 10:06:50|501.19|499.59|502.5|500.9|502.5|500.9|501.19|499.59|0
1647511620000|2022-03-17 10:07:00|503.44|501.84|503.34|501.74|503.44|501.84|503.06|501.46|0
1647511630000|2022-03-17 10:07:10|502.78|501.18|502.22|500.62|502.78|501.18|502.22|500.62|0
1647511640000|2022-03-17 10:07:20|502.5|500.9|502.4|500.8|502.5|500.9|502.4|500.8|0
1647511650000|2022-03-17 10:07:30|502.69|501.09|503.06|501.46|503.06|501.46|502.69|501.09|0
1647511660000|2022-03-17 10:07:40|503.9|502.3|503.34|501.74|504.09|502.49|503.34|501.74|0
1647511670000|2022-03-17 10:07:50|503.53|501.93|505.96|504.36|505.96|504.36|503.53|501.93|0
1647511680000|2022-03-17 10:08:00|506.53|504.93|504.37|502.77|506.53|504.93|504.37|502.77|0
1647511690000|2022-03-17 10:08:10|504.09|502.49|504.84|503.24|505.21|503.61|504.09|502.49|0
1647511700000|2022-03-17 10:08:20|505.02|503.42|505.21|503.61|505.4|503.8|505.02|503.42|0
1647511710000|2022-03-17 10:08:30|505.4|503.8|505.59|503.99|505.87|504.27|505.4|503.8|0
1647511720000|2022-03-17 10:08:40|505.4|503.8|505.02|503.42|505.77|504.17|505.02|503.42|0
1647511730000|2022-03-17 10:08:50|504.27|502.67|504.27|502.67|504.46|502.86|504.27|502.67|0
1647511740000|2022-03-17 10:09:00|504.75|503.15|504.93|503.33|505.02|503.42|504.75|503.15|0
1647511750000|2022-03-17 10:09:10|505.02|503.42|505.02|503.42|505.02|503.42|504.65|503.05|0
1647511760000|2022-03-17 10:09:20|505.5|503.9|505.68|504.08|505.77|504.17|505.4|503.8|0
1647511770000|2022-03-17 10:09:30|505.5|503.9|505.77|504.17|505.77|504.17|505.5|503.9|0
1647511780000|2022-03-17 10:09:40|505.59|503.99|504.93|503.33|505.59|503.99|504.93|503.33|0
1647511790000|2022-03-17 10:09:50|504.84|503.24|504.65|503.05|504.84|503.24|504.65|503.05|0
1647511800000|2022-03-17 10:10:00|505.12|503.52|505.21|503.61|505.4|503.8|505.12|503.52|0
1647511810000|2022-03-17 10:10:10|505.02|503.42|505.21|503.61|505.4|503.8|505.02|503.42|0
1647511820000|2022-03-17 10:10:20|505.4|503.8|505.4|503.8|505.59|503.99|505.4|503.8|0
1647511830000|2022-03-17 10:10:30|505.31|503.71|505.96|504.36|505.96|504.36|505.31|503.71|0
1647511840000|2022-03-17 10:10:40|505.59|503.99|505.02|503.42|505.68|504.08|505.02|503.42|0
1647511850000|2022-03-17 10:10:50|505.12|503.52|505.12|503.52|505.12|503.52|505.12|503.52|0
1647511860000|2022-03-17 10:11:00|505.4|503.8|505.59|503.99|505.59|503.99|505.4|503.8|0
1647511870000|2022-03-17 10:11:10|505.87|504.27|505.77|504.17|505.87|504.27|505.59|503.99|0
1647511880000|2022-03-17 10:11:20|505.96|504.36|505.59|503.99|505.96|504.36|505.59|503.99|0
1647511890000|2022-03-17 10:11:30|505.21|503.61|504.75|503.15|505.21|503.61|504.65|503.05|0
1647511900000|2022-03-17 10:11:40|504.56|502.96|504.09|502.49|505.02|503.42|504.09|502.49|0
1647511910000|2022-03-17 10:11:50|503.34|501.74|502.59|500.99|503.34|501.74|502.59|500.99|0
1647511920000|2022-03-17 10:12:00|502.21|500.61|502.96|501.36|502.96|501.36|502.21|500.61|0
1647511930000|2022-03-17 10:12:10|503.34|501.74|501.47|499.87|503.34|501.74|501.47|499.87|0
1647511940000|2022-03-17 10:12:20|501.09|499.49|501.09|499.49|501.47|499.87|501.09|499.49|0
1647511950000|2022-03-17 10:12:30|501.65|500.05|501.56|499.96|501.65|500.05|501.47|499.87|0
1647511960000|2022-03-17 10:12:40|501.65|500.05|502.03|500.43|502.03|500.43|501.38|499.78|0
1647511970000|2022-03-17 10:12:50|501.84|500.24|501.94|500.34|502.21|500.61|501.84|500.24|0
1647511980000|2022-03-17 10:13:00|502.03|500.43|502.59|500.99|502.59|500.99|502.03|500.43|0
1647511990000|2022-03-17 10:13:10|502.5|500.9|502.69|501.09|502.69|501.09|502.5|500.9|0
1647512000000|2022-03-17 10:13:20|502.59|500.99|502.59|500.99|502.59|500.99|502.59|500.99|0
1647512010000|2022-03-17 10:13:30|502.4|500.8|502.03|500.43|502.4|500.8|502.03|500.43|0
1647512020000|2022-03-17 10:13:40|502.4|500.8|502.59|500.99|502.78|501.18|502.4|500.8|0
1647512030000|2022-03-17 10:13:50|502.78|501.18|502.4|500.8|502.78|501.18|502.21|500.61|0
1647512040000|2022-03-17 10:14:00|502.21|500.61|502.4|500.8|502.78|501.18|502.21|500.61|0
1647512050000|2022-03-17 10:14:10|502.59|500.99|501.84|500.24|502.59|500.99|501.84|500.24|0
1647512060000|2022-03-17 10:14:20|501.65|500.05|501.94|500.34|502.12|500.52|501.65|500.05|0
1647512070000|2022-03-17 10:14:30|502.21|500.61|502.4|500.8|502.5|500.9|502.21|500.61|0
1647512080000|2022-03-17 10:14:40|502.5|500.9|502.21|500.61|502.59|500.99|502.21|500.61|0
1647512090000|2022-03-17 10:14:50|502.31|500.71|502.4|500.8|502.4|500.8|502.31|500.71|0
1647512100000|2022-03-17 10:15:00|502.21|500.61|502.4|500.8|502.4|500.8|502.03|500.43|0
1647512110000|2022-03-17 10:15:10|502.69|501.09|502.59|500.99|502.77|501.17|502.59|500.99|0
1647512120000|2022-03-17 10:15:20|502.4|500.8|502.68|501.08|502.68|501.08|502.4|500.8|0
1647512130000|2022-03-17 10:15:30|502.5|500.9|502.96|501.36|502.96|501.36|502.5|500.9|0
1647512140000|2022-03-17 10:15:40|503.52|501.92|503.34|501.74|503.71|502.11|503.34|501.74|0
1647512150000|2022-03-17 10:15:50|503.43|501.83|503.9|502.3|503.9|502.3|503.43|501.83|0
1647512160000|2022-03-17 10:16:00|503.71|502.11|503.15|501.55|503.71|502.11|502.96|501.36|0
1647512170000|2022-03-17 10:16:10|503.34|501.74|502.87|501.27|503.34|501.74|502.87|501.27|0
1647512180000|2022-03-17 10:16:20|502.5|500.9|502.59|500.99|502.77|501.17|502.4|500.8|0
1647512190000|2022-03-17 10:16:30|503.52|501.92|503.52|501.92|503.71|502.11|503.52|501.92|0
1647512200000|2022-03-17 10:16:40|503.71|502.11|503.62|502.02|503.71|502.11|503.62|502.02|0
1647512210000|2022-03-17 10:16:50|503.34|501.74|503.52|501.92|503.52|501.92|503.34|501.74|0
1647512220000|2022-03-17 10:17:00|503.62|502.02|503.71|502.11|503.71|502.11|503.34|501.74|0
1647512230000|2022-03-17 10:17:10|503.52|501.92|503.34|501.74|503.52|501.92|503.34|501.74|0
1647512240000|2022-03-17 10:17:20|503.06|501.46|502.96|501.36|503.15|501.55|502.96|501.36|0
1647512250000|2022-03-17 10:17:30|503.15|501.55|502.96|501.36|503.15|501.55|502.96|501.36|0
1647512260000|2022-03-17 10:17:40|503.06|501.46|502.77|501.17|503.06|501.46|502.77|501.17|0
1647512270000|2022-03-17 10:17:50|502.87|501.27|502.21|500.61|502.87|501.27|502.21|500.61|0
1647512280000|2022-03-17 10:18:00|502.59|500.99|502.77|501.17|502.96|501.36|502.59|500.99|0
1647512290000|2022-03-17 10:18:10|502.4|500.8|501.65|500.05|502.4|500.8|501.65|500.05|0
1647512300000|2022-03-17 10:18:20|501.84|500.24|501.28|499.68|501.84|500.24|501.09|499.49|0
1647512310000|2022-03-17 10:18:30|501.47|499.87|501.47|499.87|501.65|500.05|501.47|499.87|0
1647512320000|2022-03-17 10:18:40|501.28|499.68|501.09|499.49|501.28|499.68|501.09|499.49|0
1647512330000|2022-03-17 10:18:50|501.28|499.68|501.19|499.59|501.28|499.68|501.19|499.59|0
1647512340000|2022-03-17 10:19:00|501.28|499.68|501|499.4|501.28|499.68|501|499.4|0
1647512350000|2022-03-17 10:19:10|500.72|499.12|500.82|499.22|500.9|499.3|500.72|499.12|0
1647512360000|2022-03-17 10:19:20|501.09|499.49|500.9|499.3|501.09|499.49|500.72|499.12|0
1647512370000|2022-03-17 10:19:30|499.97|498.37|499.14|497.54|499.97|498.37|498.67|497.07|0
1647512380000|2022-03-17 10:19:40|499.79|498.19|499.7|498.1|499.97|498.37|499.7|498.1|0
1647512390000|2022-03-17 10:19:50|499.41|497.81|499.32|497.72|499.41|497.81|499.32|497.72|0
1647512400000|2022-03-17 10:20:00|499.41|497.81|499.88|498.28|499.88|498.28|499.41|497.81|0
1647512410000|2022-03-17 10:20:10|500.16|498.56|500.53|498.93|500.72|499.12|500.16|498.56|0
1647512420000|2022-03-17 10:20:20|500.44|498.84|500.16|498.56|500.44|498.84|500.16|498.56|0
1647512430000|2022-03-17 10:20:30|499.79|498.19|499.04|497.44|499.79|498.19|499.04|497.44|0
1647512440000|2022-03-17 10:20:40|499.14|497.54|498.85|497.25|499.14|497.54|498.85|497.25|0
1647512450000|2022-03-17 10:20:50|498.76|497.16|498.85|497.25|498.85|497.25|498.76|497.16|0
1647512460000|2022-03-17 10:21:00|498.76|497.16|498.48|496.88|498.76|497.16|498.48|496.88|0
1647512470000|2022-03-17 10:21:10|498.67|497.07|498.29|496.69|498.67|497.07|498.29|496.69|0
1647512480000|2022-03-17 10:21:20|498.48|496.88|498.48|496.88|498.48|496.88|498.29|496.69|0
1647512490000|2022-03-17 10:21:30|498.39|496.79|498.67|497.07|498.67|497.07|498.39|496.79|0
1647512500000|2022-03-17 10:21:40|499.04|497.44|498.85|497.25|499.23|497.63|498.85|497.25|0
1647512510000|2022-03-17 10:21:50|499.04|497.44|498.85|497.25|499.04|497.44|498.85|497.25|0
1647512520000|2022-03-17 10:22:00|498.58|496.98|498.48|496.88|498.58|496.98|498.48|496.88|0
1647512530000|2022-03-17 10:22:10|498.58|496.98|498.58|496.98|498.67|497.07|498.48|496.88|0
1647512540000|2022-03-17 10:22:20|498.67|497.07|498.48|496.88|498.67|497.07|498.2|496.6|0
1647512550000|2022-03-17 10:22:30|498.2|496.6|498.11|496.51|498.29|496.69|497.92|496.32|0
1647512560000|2022-03-17 10:22:40|497.92|496.32|497.74|496.14|498.11|496.51|497.74|496.14|0
1647512570000|2022-03-17 10:22:50|497.36|495.76|497.74|496.14|497.92|496.32|497.36|495.76|0
1647512580000|2022-03-17 10:23:00|497.92|496.32|497.65|496.05|497.92|496.32|497.65|496.05|0
1647512590000|2022-03-17 10:23:10|497.55|495.95|497.46|495.86|497.74|496.14|497.46|495.86|0
1647512600000|2022-03-17 10:23:20|497.74|496.14|497.83|496.23|497.92|496.32|497.55|495.95|0
1647512610000|2022-03-17 10:23:30|496.81|495.21|496.62|495.02|496.99|495.39|496.62|495.02|0
1647512620000|2022-03-17 10:23:40|496.81|495.21|496.43|494.83|496.81|495.21|496.25|494.65|0
1647512630000|2022-03-17 10:23:50|496.62|495.02|496.43|494.83|496.62|495.02|496.34|494.74|0
1647512640000|2022-03-17 10:24:00|496.34|494.74|496.81|495.21|496.81|495.21|496.34|494.74|0
1647512650000|2022-03-17 10:24:10|496.99|495.39|497.09|495.49|497.36|495.76|496.99|495.39|0
1647512660000|2022-03-17 10:24:20|496.81|495.21|496.43|494.83|496.99|495.39|496.43|494.83|0
1647512670000|2022-03-17 10:24:30|496.25|494.65|496.34|494.74|496.34|494.74|496.25|494.65|0
1647512680000|2022-03-17 10:24:40|496.62|495.02|496.72|495.12|496.8|495.2|496.62|495.02|0
1647512690000|2022-03-17 10:24:50|496.8|495.2|497.18|495.58|497.18|495.58|496.8|495.2|0
1647512700000|2022-03-17 10:25:00|496.62|495.02|496.53|494.93|496.62|495.02|496.43|494.83|0
1647512710000|2022-03-17 10:25:10|496.8|495.2|497.18|495.58|497.18|495.58|496.8|495.2|0
1647512720000|2022-03-17 10:25:20|497.55|495.95|497.92|496.32|497.92|496.32|497.55|495.95|0
1647512730000|2022-03-17 10:25:30|497.36|495.76|497.55|495.95|497.55|495.95|497.36|495.76|0
1647512740000|2022-03-17 10:25:40|497.36|495.76|497.55|495.95|497.55|495.95|497.18|495.58|0
1647512750000|2022-03-17 10:25:50|497.73|496.13|497.73|496.13|497.73|496.13|497.73|496.13|0
1647512760000|2022-03-17 10:26:00|498.11|496.51|498.39|496.79|498.48|496.88|498.11|496.51|0
1647512770000|2022-03-17 10:26:10|498.29|496.69|498.29|496.69|498.48|496.88|498.29|496.69|0
1647512780000|2022-03-17 10:26:20|497.92|496.32|498.29|496.69|498.29|496.69|497.92|496.32|0
1647512790000|2022-03-17 10:26:30|498.02|496.42|497.73|496.13|498.02|496.42|497.73|496.13|0
1647512800000|2022-03-17 10:26:40|497.92|496.32|497.73|496.13|497.92|496.32|497.73|496.13|0
1647512810000|2022-03-17 10:26:50|497.55|495.95|497.64|496.04|497.73|496.13|497.55|495.95|0
1647512820000|2022-03-17 10:27:00|497.73|496.13|497.92|496.32|497.92|496.32|497.55|495.95|0
1647512830000|2022-03-17 10:27:10|498.02|496.42|498.11|496.51|498.11|496.51|497.92|496.32|0
1647512840000|2022-03-17 10:27:20|498.02|496.42|497.92|496.32|498.02|496.42|497.73|496.13|0
1647512850000|2022-03-17 10:27:30|498.11|496.51|498.66|497.06|498.66|497.06|498.11|496.51|0
1647512860000|2022-03-17 10:27:40|498.58|496.98|498.58|496.98|498.66|497.06|498.58|496.98|0
1647512870000|2022-03-17 10:27:50|498.66|497.06|498.85|497.25|498.85|497.25|498.58|496.98|0
1647512880000|2022-03-17 10:28:00|498.66|497.06|498.57|496.97|498.66|497.06|498.48|496.88|0
1647512890000|2022-03-17 10:28:10|498.66|497.06|498.85|497.25|498.85|497.25|498.66|497.06|0
1647512900000|2022-03-17 10:28:20|498.95|497.35|498.85|497.25|499.32|497.72|498.85|497.25|0
1647512910000|2022-03-17 10:28:30|498.95|497.35|498.29|496.69|498.95|497.35|498.29|496.69|0
1647512920000|2022-03-17 10:28:40|498.48|496.88|498.29|496.69|498.66|497.06|498.29|496.69|0
1647512930000|2022-03-17 10:28:50|498.48|496.88|498.48|496.88|498.48|496.88|498.48|496.88|0
1647512940000|2022-03-17 10:29:00|498.39|496.79|498.48|496.88|498.48|496.88|498.39|496.79|0
1647512950000|2022-03-17 10:29:10|498.11|496.51|498.02|496.42|498.2|496.6|498.02|496.42|0
1647512960000|2022-03-17 10:29:20|497.92|496.32|497.73|496.13|498.11|496.51|497.73|496.13|0
1647512970000|2022-03-17 10:29:30|497.46|495.86|497.36|495.76|497.46|495.86|497.18|495.58|0
1647512980000|2022-03-17 10:29:40|497.18|495.58|497.36|495.76|497.36|495.76|497.18|495.58|0
1647512990000|2022-03-17 10:29:50|497.55|495.95|497.55|495.95|497.55|495.95|497.55|495.95|0
1647513000000|2022-03-17 10:30:00|497.46|495.86|497.64|496.04|497.64|496.04|497.46|495.86|0
1647513010000|2022-03-17 10:30:10|497.92|496.32|497.92|496.32|498.11|496.51|497.92|496.32|0
1647513020000|2022-03-17 10:30:20|497.73|496.13|497.09|495.49|497.73|496.13|497.09|495.49|0
1647513030000|2022-03-17 10:30:30|496.8|495.2|496.53|494.93|496.9|495.3|496.53|494.93|0
1647513040000|2022-03-17 10:30:40|496.71|495.11|496.62|495.02|496.71|495.11|496.53|494.93|0
1647513050000|2022-03-17 10:30:50|496.43|494.83|496.43|494.83|496.43|494.83|496.34|494.74|0
1647513060000|2022-03-17 10:31:00|496.62|495.02|496.71|495.11|496.71|495.11|496.53|494.93|0
1647513070000|2022-03-17 10:31:10|496.8|495.2|497.17|495.57|497.17|495.57|496.8|495.2|0
1647513080000|2022-03-17 10:31:20|497.55|495.95|498.1|496.5|498.1|496.5|497.55|495.95|0
1647513090000|2022-03-17 10:31:30|498.02|496.42|497.73|496.13|498.1|496.5|497.73|496.13|0
1647513100000|2022-03-17 10:31:40|497.92|496.32|498.1|496.5|498.1|496.5|497.92|496.32|0
1647513110000|2022-03-17 10:31:50|497.92|496.32|496.62|495.02|498.1|496.5|496.62|495.02|0
1647513120000|2022-03-17 10:32:00|496.8|495.2|496.62|495.02|496.9|495.3|496.62|495.02|0
1647513130000|2022-03-17 10:32:10|496.43|494.83|496.8|495.2|496.8|495.2|496.43|494.83|0
1647513140000|2022-03-17 10:32:20|496.62|495.02|496.24|494.64|496.62|495.02|496.24|494.64|0
1647513150000|2022-03-17 10:32:30|496.06|494.46|495.87|494.27|496.06|494.46|495.87|494.27|0
1647513160000|2022-03-17 10:32:40|496.24|494.64|496.43|494.83|496.43|494.83|496.24|494.64|0
1647513170000|2022-03-17 10:32:50|496.24|494.64|495.5|493.9|496.24|494.64|495.5|493.9|0
1647513180000|2022-03-17 10:33:00|495.69|494.09|495.87|494.27|496.06|494.46|495.69|494.09|0
1647513190000|2022-03-17 10:33:10|495.69|494.09|495.5|493.9|495.87|494.27|495.5|493.9|0
1647513200000|2022-03-17 10:33:20|495.69|494.09|495.87|494.27|495.87|494.27|495.69|494.09|0
1647513210000|2022-03-17 10:33:30|495.69|494.09|495.32|493.72|495.69|494.09|495.32|493.72|0
1647513220000|2022-03-17 10:33:40|495.5|493.9|494.76|493.16|495.5|493.9|494.76|493.16|0
1647513230000|2022-03-17 10:33:50|494.39|492.79|494.57|492.97|494.57|492.97|494.39|492.79|0
1647513240000|2022-03-17 10:34:00|494.76|493.16|494.76|493.16|494.76|493.16|494.48|492.88|0
1647513250000|2022-03-17 10:34:10|494.67|493.07|494.76|493.16|494.76|493.16|494.39|492.79|0
1647513260000|2022-03-17 10:34:20|494.94|493.34|495.32|493.72|495.32|493.72|494.94|493.34|0
1647513270000|2022-03-17 10:34:30|495.5|493.9|495.13|493.53|495.5|493.9|495.13|493.53|0
1647513280000|2022-03-17 10:34:40|495.04|493.44|495.5|493.9|495.5|493.9|495.04|493.44|0
1647513290000|2022-03-17 10:34:50|495.13|493.53|495.13|493.53|495.32|493.72|495.13|493.53|0
1647513300000|2022-03-17 10:35:00|495.41|493.81|496.06|494.46|496.06|494.46|495.41|493.81|0
1647513310000|2022-03-17 10:35:10|495.97|494.37|495.87|494.27|496.06|494.46|495.87|494.27|0
1647513320000|2022-03-17 10:35:20|496.24|494.64|496.43|494.83|496.43|494.83|496.06|494.46|0
1647513330000|2022-03-17 10:35:30|496.34|494.74|496.62|495.02|496.8|495.2|496.34|494.74|0
1647513340000|2022-03-17 10:35:40|496.8|495.2|496.71|495.11|496.8|495.2|496.71|495.11|0
1647513350000|2022-03-17 10:35:50|496.8|495.2|496.9|495.3|496.9|495.3|496.62|495.02|0
1647513360000|2022-03-17 10:36:00|496.8|495.2|496.99|495.39|496.99|495.39|496.8|495.2|0
1647513370000|2022-03-17 10:36:10|497.36|495.76|497.17|495.57|497.36|495.76|497.17|495.57|0
1647513380000|2022-03-17 10:36:20|497.36|495.76|497.54|495.94|497.92|496.32|497.36|495.76|0
1647513390000|2022-03-17 10:36:30|497.73|496.13|497.83|496.23|497.92|496.32|497.73|496.13|0
1647513400000|2022-03-17 10:36:40|497.92|496.32|497.92|496.32|498.1|496.5|497.92|496.32|0
1647513410000|2022-03-17 10:36:50|497.54|495.94|497.73|496.13|497.73|496.13|497.17|495.57|0
1647513420000|2022-03-17 10:37:00|497.83|496.23|497.73|496.13|498.1|496.5|497.73|496.13|0
1647513430000|2022-03-17 10:37:10|498.48|496.88|498.85|497.25|498.85|497.25|498.48|496.88|0
1647513440000|2022-03-17 10:37:20|498.66|497.06|498.1|496.5|498.66|497.06|498.1|496.5|0
1647513450000|2022-03-17 10:37:30|498.29|496.69|497.92|496.32|498.29|496.69|497.92|496.32|0
1647513460000|2022-03-17 10:37:40|498.1|496.5|497.17|495.57|498.1|496.5|497.17|495.57|0
1647513470000|2022-03-17 10:37:50|497.46|495.86|497.36|495.76|497.64|496.04|497.36|495.76|0
1647513480000|2022-03-17 10:38:00|497.73|496.13|497.36|495.76|497.73|496.13|497.36|495.76|0
1647513490000|2022-03-17 10:38:10|496.99|495.39|497.92|496.32|497.92|496.32|496.99|495.39|0
1647513500000|2022-03-17 10:38:20|497.17|495.57|496.8|495.2|497.17|495.57|496.8|495.2|0
1647513510000|2022-03-17 10:38:30|496.99|495.39|496.43|494.83|496.99|495.39|496.43|494.83|0
1647513520000|2022-03-17 10:38:40|496.34|494.74|496.43|494.83|496.43|494.83|496.34|494.74|0
1647513530000|2022-03-17 10:38:50|496.61|495.01|496.06|494.46|496.61|495.01|496.06|494.46|0
1647513540000|2022-03-17 10:39:00|495.97|494.37|495.5|493.9|495.97|494.37|495.5|493.9|0
1647513550000|2022-03-17 10:39:10|495.31|493.71|495.31|493.71|495.5|493.9|495.13|493.53|0
1647513560000|2022-03-17 10:39:20|495.13|493.53|495.31|493.71|495.5|493.9|495.13|493.53|0
1647513570000|2022-03-17 10:39:30|495.5|493.9|495.87|494.27|495.87|494.27|495.41|493.81|0
1647513590000|2022-03-17 10:39:50|496.06|494.46|495.87|494.27|496.06|494.46|495.87|494.27|0
1647513600000|2022-03-17 10:40:00|496.15|494.55|496.34|494.74|496.43|494.83|496.15|494.55|0
1647513610000|2022-03-17 10:40:10|496.43|494.83|496.34|494.74|496.43|494.83|496.34|494.74|0
1647513620000|2022-03-17 10:40:20|496.43|494.83|496.24|494.64|496.43|494.83|496.24|494.64|0
1647513630000|2022-03-17 10:40:30|496.06|494.46|495.87|494.27|496.06|494.46|495.87|494.27|0
1647513640000|2022-03-17 10:40:40|496.06|494.46|495.31|493.71|496.06|494.46|495.31|493.71|0
1647513650000|2022-03-17 10:40:50|495.5|493.9|495.5|493.9|495.5|493.9|495.5|493.9|0
1647513660000|2022-03-17 10:41:00|495.68|494.08|495.78|494.18|495.87|494.27|495.68|494.08|0
1647513670000|2022-03-17 10:41:10|495.87|494.27|495.68|494.08|495.87|494.27|495.68|494.08|0
1647513680000|2022-03-17 10:41:20|495.6|494|495.68|494.08|495.68|494.08|495.5|493.9|0
1647513690000|2022-03-17 10:41:30|495.87|494.27|495.78|494.18|495.87|494.27|495.68|494.08|0
1647513700000|2022-03-17 10:41:40|495.97|494.37|496.43|494.83|496.43|494.83|495.97|494.37|0
1647513710000|2022-03-17 10:41:50|496.24|494.64|496.34|494.74|496.34|494.74|496.24|494.64|0
1647513720000|2022-03-17 10:42:00|496.43|494.83|496.61|495.01|496.8|495.2|496.43|494.83|0
1647513730000|2022-03-17 10:42:10|496.8|495.2|496.8|495.2|496.8|495.2|496.71|495.11|0
1647513740000|2022-03-17 10:42:20|496.71|495.11|496.71|495.11|496.71|495.11|496.71|495.11|0
1647513750000|2022-03-17 10:42:30|496.61|495.01|497.36|495.76|497.36|495.76|496.61|495.01|0
1647513760000|2022-03-17 10:42:40|497.17|495.57|497.54|495.94|497.54|495.94|497.17|495.57|0
1647513770000|2022-03-17 10:42:50|497.73|496.13|497.91|496.31|497.91|496.31|497.73|496.13|0
1647513780000|2022-03-17 10:43:00|497.64|496.04|497.17|495.57|497.64|496.04|497.17|495.57|0
1647513790000|2022-03-17 10:43:10|497.45|495.85|497.45|495.85|497.45|495.85|497.36|495.76|0
1647513800000|2022-03-17 10:43:20|497.08|495.48|496.98|495.38|497.36|495.76|496.98|495.38|0
1647513810000|2022-03-17 10:43:30|497.27|495.67|497.36|495.76|497.36|495.76|496.8|495.2|0
1647513820000|2022-03-17 10:43:40|496.61|495.01|495.87|494.27|496.61|495.01|495.87|494.27|0
1647513830000|2022-03-17 10:43:50|495.68|494.08|495.59|493.99|495.68|494.08|495.59|493.99|0
1647513840000|2022-03-17 10:44:00|495.5|493.9|496.34|494.74|496.34|494.74|495.5|493.9|0
1647513850000|2022-03-17 10:44:10|496.43|494.83|496.43|494.83|496.61|495.01|496.43|494.83|0
1647513860000|2022-03-17 10:44:20|496.24|494.64|495.68|494.08|496.24|494.64|495.68|494.08|0
1647513870000|2022-03-17 10:44:30|495.59|493.99|495.78|494.18|495.87|494.27|495.59|493.99|0
1647513880000|2022-03-17 10:44:40|495.59|493.99|495.59|493.99|495.59|493.99|495.5|493.9|0
1647513890000|2022-03-17 10:44:50|495.68|494.08|495.41|493.81|495.68|494.08|495.41|493.81|0
1647513900000|2022-03-17 10:45:00|495.5|493.9|496.24|494.64|496.24|494.64|495.5|493.9|0
1647513910000|2022-03-17 10:45:10|496.34|494.74|496.24|494.64|496.34|494.74|496.24|494.64|0
1647513920000|2022-03-17 10:45:20|496.43|494.83|496.8|495.2|496.8|495.2|496.24|494.64|0
1647513930000|2022-03-17 10:45:30|496.89|495.29|496.98|495.38|496.98|495.38|496.89|495.29|0
1647513940000|2022-03-17 10:45:40|497.08|495.48|496.98|495.38|497.17|495.57|496.98|495.38|0
1647513950000|2022-03-17 10:45:50|496.61|495.01|496.24|494.64|496.71|495.11|496.24|494.64|0
1647513960000|2022-03-17 10:46:00|496.15|494.55|496.61|495.01|496.61|495.01|496.15|494.55|0
1647513970000|2022-03-17 10:46:10|496.43|494.83|496.43|494.83|496.43|494.83|496.43|494.83|0
1647513980000|2022-03-17 10:46:20|496.61|495.01|496.61|495.01|496.61|495.01|496.43|494.83|0
1647513990000|2022-03-17 10:46:30|496.43|494.83|496.24|494.64|496.43|494.83|496.24|494.64|0
1647514000000|2022-03-17 10:46:40|496.52|494.92|496.61|495.01|496.61|495.01|496.52|494.92|0
1647514010000|2022-03-17 10:46:50|496.34|494.74|496.52|494.92|496.61|495.01|496.34|494.74|0
1647514020000|2022-03-17 10:47:00|496.24|494.64|496.43|494.83|496.43|494.83|496.24|494.64|0
1647514030000|2022-03-17 10:47:10|496.61|495.01|496.24|494.64|496.61|495.01|496.24|494.64|0
1647514040000|2022-03-17 10:47:20|495.87|494.27|496.52|494.92|496.61|495.01|495.87|494.27|0
1647514050000|2022-03-17 10:47:30|496.24|494.64|496.24|494.64|496.24|494.64|496.24|494.64|0
1647514060000|2022-03-17 10:47:40|496.34|494.74|496.34|494.74|496.43|494.83|496.34|494.74|0
1647514070000|2022-03-17 10:47:50|496.24|494.64|495.87|494.27|496.24|494.64|495.87|494.27|0
1647514080000|2022-03-17 10:48:00|495.68|494.08|495.13|493.53|495.68|494.08|495.13|493.53|0
1647514090000|2022-03-17 10:48:10|494.94|493.34|495.13|493.53|495.13|493.53|494.94|493.34|0
1647514100000|2022-03-17 10:48:20|495.04|493.44|495.31|493.71|495.31|493.71|495.04|493.44|0
1647514110000|2022-03-17 10:48:30|494.94|493.34|494.94|493.34|495.22|493.62|494.94|493.34|0
1647514120000|2022-03-17 10:48:40|495.13|493.53|494.94|493.34|495.13|493.53|494.94|493.34|0
1647514130000|2022-03-17 10:48:50|495.04|493.44|495.13|493.53|495.13|493.53|495.04|493.44|0
1647514140000|2022-03-17 10:49:00|495.04|493.44|495.13|493.53|495.13|493.53|494.94|493.34|0
1647514150000|2022-03-17 10:49:10|495.31|493.71|495.13|493.53|495.5|493.9|495.13|493.53|0
1647514170000|2022-03-17 10:49:30|494.94|493.34|494.94|493.34|494.94|493.34|494.94|493.34|0
1647514180000|2022-03-17 10:49:40|495.13|493.53|494.94|493.34|495.13|493.53|494.94|493.34|0
1647514190000|2022-03-17 10:49:50|494.75|493.15|494.38|492.78|494.75|493.15|494.38|492.78|0
1647514200000|2022-03-17 10:50:00|494.01|492.41|494.29|492.69|494.29|492.69|494.01|492.41|0
1647514210000|2022-03-17 10:50:10|494.38|492.78|494.38|492.78|494.38|492.78|494.38|492.78|0
1647514220000|2022-03-17 10:50:20|494.2|492.6|494.57|492.97|494.57|492.97|494.2|492.6|0
1647514230000|2022-03-17 10:50:30|494.94|493.34|494.75|493.15|494.94|493.34|494.57|492.97|0
1647514240000|2022-03-17 10:50:40|494.66|493.06|494.75|493.15|494.75|493.15|494.57|492.97|0
1647514250000|2022-03-17 10:50:50|495.12|493.52|495.12|493.52|495.31|493.71|495.12|493.52|0
1647514260000|2022-03-17 10:51:00|494.94|493.34|494.75|493.15|495.12|493.52|494.75|493.15|0
1647514270000|2022-03-17 10:51:10|494.94|493.34|494.94|493.34|494.94|493.34|494.94|493.34|0
1647514280000|2022-03-17 10:51:20|494.85|493.25|495.12|493.52|495.12|493.52|494.85|493.25|0
1647514290000|2022-03-17 10:51:30|495.22|493.62|495.22|493.62|495.22|493.62|495.22|493.62|0
1647514300000|2022-03-17 10:51:40|495.12|493.52|495.12|493.52|495.12|493.52|494.94|493.34|0
1647514310000|2022-03-17 10:51:50|495.5|493.9|495.5|493.9|495.5|493.9|495.5|493.9|0
1647514320000|2022-03-17 10:52:00|495.68|494.08|495.31|493.71|495.68|494.08|495.31|493.71|0
1647514330000|2022-03-17 10:52:10|495.5|493.9|495.31|493.71|495.5|493.9|495.31|493.71|0
1647514350000|2022-03-17 10:52:30|495.5|493.9|495.87|494.27|495.87|494.27|495.5|493.9|0
1647514360000|2022-03-17 10:52:40|496.05|494.45|496.05|494.45|496.05|494.45|496.05|494.45|0
1647514370000|2022-03-17 10:52:50|496.15|494.55|496.24|494.64|496.24|494.64|496.15|494.55|0
1647514380000|2022-03-17 10:53:00|496.42|494.82|496.24|494.64|496.42|494.82|496.24|494.64|0
1647514390000|2022-03-17 10:53:10|496.05|494.45|496.05|494.45|496.05|494.45|496.05|494.45|0
1647514400000|2022-03-17 10:53:20|495.87|494.27|496.05|494.45|496.05|494.45|495.87|494.27|0
1647514410000|2022-03-17 10:53:30|495.87|494.27|495.96|494.36|496.05|494.45|495.87|494.27|0
1647514420000|2022-03-17 10:53:40|495.87|494.27|495.49|493.89|495.87|494.27|495.31|493.71|0
1647514440000|2022-03-17 10:54:00|495.68|494.08|495.59|493.99|495.68|494.08|495.59|493.99|0
1647514450000|2022-03-17 10:54:10|495.49|493.89|495.12|493.52|495.49|493.89|495.12|493.52|0
1647514460000|2022-03-17 10:54:20|494.94|493.34|494.38|492.78|494.94|493.34|494.38|492.78|0
1647514470000|2022-03-17 10:54:30|494.48|492.88|494.75|493.15|494.85|493.25|494.48|492.88|0
1647514480000|2022-03-17 10:54:40|494.57|492.97|494.75|493.15|494.75|493.15|494.57|492.97|0
1647514490000|2022-03-17 10:54:50|494.57|492.97|495.12|493.52|495.12|493.52|494.57|492.97|0
1647514500000|2022-03-17 10:55:00|494.94|493.34|495.68|494.08|495.68|494.08|494.94|493.34|0
1647514510000|2022-03-17 10:55:10|495.49|493.89|495.68|494.08|495.68|494.08|495.49|493.89|0
1647514520000|2022-03-17 10:55:20|495.87|494.27|495.31|493.71|495.87|494.27|495.31|493.71|0
1647514530000|2022-03-17 10:55:30|495.49|493.89|495.49|493.89|495.59|493.99|495.49|493.89|0
1647514550000|2022-03-17 10:55:50|495.68|494.08|495.68|494.08|495.68|494.08|495.68|494.08|0
1647514560000|2022-03-17 10:56:00|495.49|493.89|495.68|494.08|495.68|494.08|495.49|493.89|0
1647514570000|2022-03-17 10:56:10|495.87|494.27|495.59|493.99|495.87|494.27|495.59|493.99|0
1647514580000|2022-03-17 10:56:20|495.31|493.71|494.57|492.97|495.31|493.71|494.57|492.97|0
1647514590000|2022-03-17 10:56:30|494.75|493.15|494.94|493.34|494.94|493.34|494.75|493.15|0
1647514600000|2022-03-17 10:56:40|495.12|493.52|495.12|493.52|495.12|493.52|494.75|493.15|0
1647514610000|2022-03-17 10:56:50|494.75|493.15|494.66|493.06|494.75|493.15|494.66|493.06|0
1647514620000|2022-03-17 10:57:00|494.57|492.97|493.64|492.04|494.57|492.97|493.64|492.04|0
1647514630000|2022-03-17 10:57:10|493.27|491.67|493.64|492.04|493.64|492.04|493.27|491.67|0
1647514640000|2022-03-17 10:57:20|493.74|492.14|493.82|492.22|493.82|492.22|493.64|492.04|0
1647514650000|2022-03-17 10:57:30|493.27|491.67|492.9|491.3|493.27|491.67|492.71|491.11|0
1647514660000|2022-03-17 10:57:40|492.71|491.11|492.9|491.3|492.9|491.3|492.71|491.11|0
1647514670000|2022-03-17 10:57:50|493.08|491.48|492.71|491.11|493.08|491.48|492.71|491.11|0
1647514680000|2022-03-17 10:58:00|492.9|491.3|492.9|491.3|492.9|491.3|492.9|491.3|0
1647514690000|2022-03-17 10:58:10|493.08|491.48|493.08|491.48|493.08|491.48|493.08|491.48|0
1647514700000|2022-03-17 10:58:20|493.27|491.67|493.27|491.67|493.27|491.67|493.27|491.67|0
1647514710000|2022-03-17 10:58:30|493.08|491.48|493.08|491.48|493.08|491.48|493.08|491.48|0
1647514720000|2022-03-17 10:58:40|493.27|491.67|493.45|491.85|493.45|491.85|493.27|491.67|0
1647514730000|2022-03-17 10:58:50|493.36|491.76|493.45|491.85|493.45|491.85|493.36|491.76|0
1647514740000|2022-03-17 10:59:00|493.27|491.67|492.9|491.3|493.27|491.67|492.9|491.3|0
1647514750000|2022-03-17 10:59:10|492.53|490.93|492.53|490.93|492.53|490.93|492.53|490.93|0
1647514760000|2022-03-17 10:59:20|491.79|490.19|491.97|490.37|492.16|490.56|491.79|490.19|0
1647514770000|2022-03-17 10:59:30|491.79|490.19|491.79|490.19|491.88|490.28|491.79|490.19|0
1647514780000|2022-03-17 10:59:40|491.97|490.37|491.97|490.37|491.97|490.37|491.79|490.19|0
1647514790000|2022-03-17 10:59:50|492.16|490.56|491.97|490.37|492.16|490.56|491.97|490.37|0
1647514800000|2022-03-17 11:00:00|491.79|490.19|491.7|490.1|491.79|490.19|491.6|490|0
1647514810000|2022-03-17 11:00:10|491.6|490|491.79|490.19|491.79|490.19|491.6|490|0
1647514820000|2022-03-17 11:00:20|492.07|490.47|492.9|491.3|492.9|491.3|492.07|490.47|0
1647514830000|2022-03-17 11:00:30|493.27|491.67|493.08|491.48|493.45|491.85|492.9|491.3|0
1647514840000|2022-03-17 11:00:40|493.27|491.67|492.9|491.3|493.27|491.67|492.9|491.3|0
1647514850000|2022-03-17 11:00:50|493.08|491.48|493.27|491.67|493.27|491.67|493.08|491.48|0
1647514860000|2022-03-17 11:01:00|493.08|491.48|493.27|491.67|493.27|491.67|493.08|491.48|0
1647514870000|2022-03-17 11:01:10|493.45|491.85|492.9|491.3|493.45|491.85|492.9|491.3|0
1647514880000|2022-03-17 11:01:20|492.81|491.21|492.81|491.21|492.9|491.3|492.71|491.11|0
1647514890000|2022-03-17 11:01:30|492.71|491.11|492.9|491.3|492.9|491.3|492.71|491.11|0
1647514900000|2022-03-17 11:01:40|493.08|491.48|493.27|491.67|493.27|491.67|493.08|491.48|0
1647514910000|2022-03-17 11:01:50|493.08|491.48|493.27|491.67|493.27|491.67|493.08|491.48|0
1647514920000|2022-03-17 11:02:00|493.08|491.48|493.27|491.67|493.27|491.67|493.08|491.48|0
1647514930000|2022-03-17 11:02:10|493.45|491.85|493.27|491.67|493.45|491.85|493.18|491.58|0
1647514940000|2022-03-17 11:02:20|492.9|491.3|492.9|491.3|492.9|491.3|492.9|491.3|0
1647514950000|2022-03-17 11:02:30|492.71|491.11|492.16|490.56|492.71|491.11|492.16|490.56|0
1647514960000|2022-03-17 11:02:40|491.97|490.37|491.97|490.37|491.97|490.37|491.79|490.19|0
1647514970000|2022-03-17 11:02:50|491.79|490.19|491.79|490.19|491.79|490.19|491.79|490.19|0
1647514980000|2022-03-17 11:03:00|491.6|490|491.79|490.19|491.79|490.19|491.6|490|0
1647514990000|2022-03-17 11:03:10|491.88|490.28|491.97|490.37|491.97|490.37|491.88|490.28|0
1647515000000|2022-03-17 11:03:20|491.79|490.19|491.79|490.19|491.97|490.37|491.79|490.19|0
1647515010000|2022-03-17 11:03:30|491.88|490.28|491.42|489.82|492.16|490.56|491.42|489.82|0
1647515030000|2022-03-17 11:03:50|491.51|489.91|491.42|489.82|491.51|489.91|491.42|489.82|0
1647515040000|2022-03-17 11:04:00|491.6|490|491.51|489.91|491.6|490|491.42|489.82|0
1647515050000|2022-03-17 11:04:10|491.6|490|491.42|489.82|491.6|490|491.42|489.82|0
1647515060000|2022-03-17 11:04:20|491.05|489.45|490.4|488.8|491.05|489.45|490.31|488.71|0
1647515070000|2022-03-17 11:04:30|490.12|488.52|489.94|488.34|490.12|488.52|489.94|488.34|0
1647515080000|2022-03-17 11:04:40|490.03|488.43|490.12|488.52|490.12|488.52|490.03|488.43|0
1647515100000|2022-03-17 11:05:00|489.94|488.34|489.94|488.34|490.12|488.52|489.94|488.34|0
1647515110000|2022-03-17 11:05:10|489.57|487.97|488.83|487.23|489.57|487.97|488.65|487.05|0
1647515120000|2022-03-17 11:05:20|489.57|487.97|490.12|488.52|490.12|488.52|489.57|487.97|0
1647515130000|2022-03-17 11:05:30|489.94|488.34|489.94|488.34|490.12|488.52|489.94|488.34|0
1647515140000|2022-03-17 11:05:40|489.75|488.15|489.94|488.34|489.94|488.34|489.75|488.15|0
1647515150000|2022-03-17 11:05:50|490.03|488.43|490.03|488.43|490.03|488.43|489.94|488.34|0
1647515160000|2022-03-17 11:06:00|489.94|488.34|490.12|488.52|490.12|488.52|489.94|488.34|0
1647515170000|2022-03-17 11:06:10|489.75|488.15|489.75|488.15|489.75|488.15|489.57|487.97|0
1647515180000|2022-03-17 11:06:20|489.94|488.34|489.75|488.15|489.94|488.34|489.75|488.15|0
1647515190000|2022-03-17 11:06:30|489.57|487.97|489.75|488.15|489.75|488.15|489.57|487.97|0
1647515200000|2022-03-17 11:06:40|489.57|487.97|489.48|487.88|489.57|487.97|489.48|487.88|0
1647515210000|2022-03-17 11:06:50|489.38|487.78|489.75|488.15|489.75|488.15|489.38|487.78|0
1647515220000|2022-03-17 11:07:00|489.94|488.34|490.31|488.71|490.31|488.71|489.94|488.34|0
1647515230000|2022-03-17 11:07:10|490.12|488.52|490.49|488.89|490.49|488.89|490.12|488.52|0
1647515240000|2022-03-17 11:07:20|490.31|488.71|491.05|489.45|491.05|489.45|490.31|488.71|0
1647515250000|2022-03-17 11:07:30|490.86|489.26|490.77|489.17|490.86|489.26|490.49|488.89|0
1647515260000|2022-03-17 11:07:40|490.59|488.99|490.86|489.26|490.86|489.26|490.49|488.89|0
1647515270000|2022-03-17 11:07:50|490.68|489.08|490.31|488.71|490.68|489.08|490.31|488.71|0
1647515280000|2022-03-17 11:08:00|490.49|488.89|490.31|488.71|490.49|488.89|490.31|488.71|0
1647515290000|2022-03-17 11:08:10|490.68|489.08|490.4|488.8|490.68|489.08|490.4|488.8|0
1647515300000|2022-03-17 11:08:20|490.49|488.89|490.86|489.26|490.86|489.26|490.49|488.89|0
1647515310000|2022-03-17 11:08:30|490.49|488.89|490.86|489.26|490.86|489.26|490.49|488.89|0
1647515320000|2022-03-17 11:08:40|490.68|489.08|490.31|488.71|490.68|489.08|490.31|488.71|0
1647515330000|2022-03-17 11:08:50|490.49|488.89|490.86|489.26|490.86|489.26|490.49|488.89|0
1647515340000|2022-03-17 11:09:00|490.68|489.08|490.59|488.99|490.68|489.08|490.59|488.99|0
1647515350000|2022-03-17 11:09:10|490.31|488.71|490.31|488.71|490.4|488.8|490.31|488.71|0
1647515360000|2022-03-17 11:09:20|490.49|488.89|490.31|488.71|490.49|488.89|490.31|488.71|0
1647515370000|2022-03-17 11:09:30|490.49|488.89|490.49|488.89|490.49|488.89|490.49|488.89|0
1647515380000|2022-03-17 11:09:40|490.31|488.71|490.12|488.52|490.31|488.71|490.12|488.52|0
1647515390000|2022-03-17 11:09:50|489.94|488.34|489.94|488.34|489.94|488.34|489.75|488.15|0
1647515400000|2022-03-17 11:10:00|489.75|488.15|489.75|488.15|489.85|488.25|489.75|488.15|0
1647515410000|2022-03-17 11:10:10|489.94|488.34|489.94|488.34|490.12|488.52|489.94|488.34|0
1647515420000|2022-03-17 11:10:20|490.12|488.52|489.94|488.34|490.12|488.52|489.94|488.34|0
1647515430000|2022-03-17 11:10:30|490.12|488.52|489.75|488.15|490.12|488.52|489.75|488.15|0
1647515440000|2022-03-17 11:10:40|489.94|488.34|490.49|488.89|490.49|488.89|489.85|488.25|0
1647515450000|2022-03-17 11:10:50|490.67|489.07|490.67|489.07|490.67|489.07|490.67|489.07|0
1647515460000|2022-03-17 11:11:00|490.77|489.17|490.67|489.07|490.86|489.26|490.67|489.07|0
1647515470000|2022-03-17 11:11:10|490.77|489.17|490.96|489.36|490.96|489.36|490.77|489.17|0
1647515480000|2022-03-17 11:11:20|490.86|489.26|490.86|489.26|490.86|489.26|490.86|489.26|0
1647515490000|2022-03-17 11:11:30|490.77|489.17|490.59|488.99|490.86|489.26|490.59|488.99|0
1647515500000|2022-03-17 11:11:40|490.67|489.07|490.67|489.07|490.86|489.26|490.67|489.07|0
1647515510000|2022-03-17 11:11:50|490.49|488.89|490.12|488.52|490.49|488.89|490.12|488.52|0
1647515520000|2022-03-17 11:12:00|490.31|488.71|490.86|489.26|490.86|489.26|490.31|488.71|0
1647515530000|2022-03-17 11:12:10|490.77|489.17|491.04|489.44|491.04|489.44|490.67|489.07|0
1647515540000|2022-03-17 11:12:20|490.67|489.07|491.04|489.44|491.04|489.44|490.67|489.07|0
1647515550000|2022-03-17 11:12:30|491.23|489.63|491.04|489.44|491.23|489.63|491.04|489.44|0
1647515560000|2022-03-17 11:12:40|490.96|489.36|491.04|489.44|491.04|489.44|490.86|489.26|0
1647515570000|2022-03-17 11:12:50|491.23|489.63|491.04|489.44|491.23|489.63|491.04|489.44|0
1647515580000|2022-03-17 11:13:00|491.23|489.63|491.04|489.44|491.23|489.63|490.96|489.36|0
1647515590000|2022-03-17 11:13:10|491.23|489.63|491.23|489.63|491.23|489.63|491.23|489.63|0
1647515600000|2022-03-17 11:13:20|491.41|489.81|491.04|489.44|491.41|489.81|491.04|489.44|0
1647515610000|2022-03-17 11:13:30|491.23|489.63|491.41|489.81|491.41|489.81|491.23|489.63|0
1647515620000|2022-03-17 11:13:40|491.32|489.72|491.23|489.63|491.32|489.72|491.14|489.54|0
1647515630000|2022-03-17 11:13:50|491.04|489.44|491.04|489.44|491.04|489.44|491.04|489.44|0
1647515640000|2022-03-17 11:14:00|490.95|489.35|490.86|489.26|491.04|489.44|490.86|489.26|0
1647515660000|2022-03-17 11:14:20|490.67|489.07|491.23|489.63|491.23|489.63|490.67|489.07|0
1647515680000|2022-03-17 11:14:40|491.04|489.44|491.04|489.44|491.04|489.44|491.04|489.44|0
1647515690000|2022-03-17 11:14:50|490.86|489.26|490.67|489.07|490.86|489.26|490.67|489.07|0
1647515700000|2022-03-17 11:15:00|490.58|488.98|490.67|489.07|490.67|489.07|490.58|488.98|0
1647515710000|2022-03-17 11:15:10|490.86|489.26|490.86|489.26|491.04|489.44|490.86|489.26|0
1647515720000|2022-03-17 11:15:20|490.67|489.07|490.86|489.26|490.86|489.26|490.67|489.07|0
1647515730000|2022-03-17 11:15:30|490.67|489.07|490.67|489.07|490.67|489.07|490.67|489.07|0
1647515740000|2022-03-17 11:15:40|490.49|488.89|490.49|488.89|490.49|488.89|490.3|488.7|0
1647515750000|2022-03-17 11:15:50|490.67|489.07|490.86|489.26|490.86|489.26|490.67|489.07|0
1647515760000|2022-03-17 11:16:00|490.77|489.17|490.67|489.07|490.86|489.26|490.67|489.07|0
1647515770000|2022-03-17 11:16:10|490.4|488.8|490.4|488.8|490.4|488.8|490.4|488.8|0
1647515780000|2022-03-17 11:16:20|490.3|488.7|490.3|488.7|490.3|488.7|490.3|488.7|0
1647515790000|2022-03-17 11:16:30|489.93|488.33|490.03|488.43|490.12|488.52|489.93|488.33|0
1647515800000|2022-03-17 11:16:40|489.75|488.15|490.49|488.89|490.49|488.89|489.75|488.15|0
1647515810000|2022-03-17 11:16:50|490.3|488.7|490.3|488.7|490.49|488.89|490.3|488.7|0
1647515820000|2022-03-17 11:17:00|490.22|488.62|490.49|488.89|490.49|488.89|490.22|488.62|0
1647515830000|2022-03-17 11:17:10|490.12|488.52|490.12|488.52|490.3|488.7|490.12|488.52|0
1647515840000|2022-03-17 11:17:20|490.3|488.7|490.3|488.7|490.3|488.7|490.12|488.52|0
1647515850000|2022-03-17 11:17:30|490.12|488.52|490.12|488.52|490.12|488.52|490.12|488.52|0
1647515860000|2022-03-17 11:17:40|490.3|488.7|490.3|488.7|490.3|488.7|490.3|488.7|0
1647515870000|2022-03-17 11:17:50|490.12|488.52|490.3|488.7|490.3|488.7|490.12|488.52|0
1647515880000|2022-03-17 11:18:00|490.4|488.8|490.67|489.07|490.67|489.07|490.4|488.8|0
1647515900000|2022-03-17 11:18:20|490.49|488.89|490.86|489.26|490.95|489.35|490.49|488.89|0
1647515910000|2022-03-17 11:18:30|490.67|489.07|488.06|486.46|490.67|489.07|487.68|486.08|0
1647515920000|2022-03-17 11:18:40|490.23|488.63|490.04|488.44|490.23|488.63|490.04|488.44|0
1647515930000|2022-03-17 11:18:50|490.23|488.63|490.04|488.44|490.23|488.63|490.04|488.44|0
1647515940000|2022-03-17 11:19:00|490.6|489|491.34|489.74|491.34|489.74|490.6|489|0
1647515950000|2022-03-17 11:19:10|491.15|489.55|491.15|489.55|491.34|489.74|491.15|489.55|0
1647515960000|2022-03-17 11:19:20|490.97|489.37|491.07|489.47|491.15|489.55|490.97|489.37|0
1647515970000|2022-03-17 11:19:30|490.97|489.37|491.34|489.74|491.34|489.74|490.97|489.37|0
1647515990000|2022-03-17 11:19:50|491.53|489.93|491.62|490.02|491.62|490.02|491.53|489.93|0
1647516000000|2022-03-17 11:20:00|491.53|489.93|491.53|489.93|491.53|489.93|491.15|489.55|0
1647516010000|2022-03-17 11:20:10|491.71|490.11|491.71|490.11|491.71|490.11|491.71|490.11|0
1647516020000|2022-03-17 11:20:20|492.27|490.67|492.08|490.48|492.27|490.67|492.08|490.48|0
1647516030000|2022-03-17 11:20:30|492.27|490.67|492.45|490.85|492.45|490.85|492.27|490.67|0
1647516040000|2022-03-17 11:20:40|492.64|491.04|492.64|491.04|492.64|491.04|492.64|491.04|0
1647516060000|2022-03-17 11:21:00|492.45|490.85|492.45|490.85|492.45|490.85|492.45|490.85|0
1647516070000|2022-03-17 11:21:10|492.64|491.04|492.92|491.32|492.92|491.32|492.64|491.04|0
1647516080000|2022-03-17 11:21:20|493.01|491.41|493.01|491.41|493.01|491.41|493.01|491.41|0
1647516090000|2022-03-17 11:21:30|492.82|491.22|493.38|491.78|493.38|491.78|492.82|491.22|0
1647516100000|2022-03-17 11:21:40|493.57|491.97|493.57|491.97|493.57|491.97|493.57|491.97|0
1647516110000|2022-03-17 11:21:50|493.48|491.88|493.75|492.15|493.75|492.15|493.48|491.88|0
1647516120000|2022-03-17 11:22:00|493.57|491.97|493.57|491.97|493.57|491.97|493.48|491.88|0
1647516130000|2022-03-17 11:22:10|493.75|492.15|493.57|491.97|493.75|492.15|493.38|491.78|0
1647516140000|2022-03-17 11:22:20|493.38|491.78|493.48|491.88|493.57|491.97|493.38|491.78|0
1647516150000|2022-03-17 11:22:30|493.38|491.78|493.38|491.78|493.57|491.97|493.38|491.78|0
1647516160000|2022-03-17 11:22:40|493.01|491.41|493.48|491.88|493.48|491.88|493.01|491.41|0
1647516170000|2022-03-17 11:22:50|493.57|491.97|493.48|491.88|493.57|491.97|493.38|491.78|0
1647516180000|2022-03-17 11:23:00|493.57|491.97|493.57|491.97|493.57|491.97|493.48|491.88|0
1647516190000|2022-03-17 11:23:10|493.75|492.15|493.57|491.97|493.94|492.34|493.57|491.97|0
1647516200000|2022-03-17 11:23:20|493.66|492.06|493.57|491.97|493.66|492.06|493.57|491.97|0
1647516210000|2022-03-17 11:23:30|493.38|491.78|493.57|491.97|493.57|491.97|493.38|491.78|0
1647516220000|2022-03-17 11:23:40|493.19|491.59|493.19|491.59|493.19|491.59|493.19|491.59|0
1647516230000|2022-03-17 11:23:50|493.01|491.41|492.55|490.95|493.01|491.41|492.55|490.95|0
1647516240000|2022-03-17 11:24:00|492.64|491.04|492.82|491.22|492.82|491.22|492.64|491.04|0
1647516250000|2022-03-17 11:24:10|492.64|491.04|492.64|491.04|492.64|491.04|492.64|491.04|0
1647516260000|2022-03-17 11:24:20|492.82|491.22|493.01|491.41|493.01|491.41|492.82|491.22|0
1647516270000|2022-03-17 11:24:30|492.73|491.13|492.64|491.04|492.73|491.13|492.64|491.04|0
1647516280000|2022-03-17 11:24:40|492.82|491.22|492.82|491.22|492.82|491.22|492.82|491.22|0
1647516290000|2022-03-17 11:24:50|492.64|491.04|492.82|491.22|492.82|491.22|492.64|491.04|0
1647516300000|2022-03-17 11:25:00|492.92|491.32|492.64|491.04|492.92|491.32|492.64|491.04|0
1647516310000|2022-03-17 11:25:10|492.73|491.13|494.49|492.89|494.49|492.89|492.73|491.13|0
1647516320000|2022-03-17 11:25:20|494.68|493.08|494.68|493.08|494.68|493.08|494.68|493.08|0
1647516330000|2022-03-17 11:25:30|494.87|493.27|495.24|493.64|495.42|493.82|494.87|493.27|0
1647516340000|2022-03-17 11:25:40|495.05|493.45|495.15|493.55|495.42|493.82|495.05|493.45|0
1647516350000|2022-03-17 11:25:50|495.05|493.45|494.49|492.89|495.05|493.45|494.49|492.89|0
1647516360000|2022-03-17 11:26:00|494.78|493.18|494.12|492.52|494.78|493.18|494.12|492.52|0
1647516370000|2022-03-17 11:26:10|494.31|492.71|494.31|492.71|494.59|492.99|494.31|492.71|0
1647516380000|2022-03-17 11:26:20|494.12|492.52|494.12|492.52|494.12|492.52|494.12|492.52|0
1647516390000|2022-03-17 11:26:30|494.03|492.43|493.94|492.34|494.12|492.52|493.94|492.34|0
1647516400000|2022-03-17 11:26:40|493.85|492.25|493.56|491.96|493.85|492.25|493.56|491.96|0
1647516410000|2022-03-17 11:26:50|493.75|492.15|493.75|492.15|493.75|492.15|493.66|492.06|0
1647516420000|2022-03-17 11:27:00|494.12|492.52|494.12|492.52|494.12|492.52|493.94|492.34|0
1647516430000|2022-03-17 11:27:10|493.94|492.34|493.94|492.34|493.94|492.34|493.94|492.34|0
1647516440000|2022-03-17 11:27:20|493.48|491.88|493.38|491.78|493.56|491.96|493.38|491.78|0
1647516450000|2022-03-17 11:27:30|493.56|491.96|493.56|491.96|493.56|491.96|493.48|491.88|0
1647516460000|2022-03-17 11:27:40|493.48|491.88|493.48|491.88|493.48|491.88|493.48|491.88|0
1647516470000|2022-03-17 11:27:50|493.38|491.78|493.29|491.69|493.38|491.78|493.19|491.59|0
1647516480000|2022-03-17 11:28:00|493.19|491.59|493.01|491.41|493.19|491.59|493.01|491.41|0
1647516490000|2022-03-17 11:28:10|492.92|491.32|492.82|491.22|492.92|491.32|492.82|491.22|0
1647516500000|2022-03-17 11:28:20|492.55|490.95|492.64|491.04|492.82|491.22|492.45|490.85|0
1647516510000|2022-03-17 11:28:30|492.82|491.22|492.82|491.22|492.82|491.22|492.82|491.22|0
1647516520000|2022-03-17 11:28:40|492.64|491.04|492.64|491.04|492.64|491.04|492.64|491.04|0
1647516530000|2022-03-17 11:28:50|492.82|491.22|492.64|491.04|492.92|491.32|492.64|491.04|0
1647516540000|2022-03-17 11:29:00|492.82|491.22|493.01|491.41|493.01|491.41|492.82|491.22|0
1647516550000|2022-03-17 11:29:10|493.19|491.59|493.19|491.59|493.29|491.69|493.19|491.59|0
1647516560000|2022-03-17 11:29:20|493.38|491.78|493.19|491.59|493.38|491.78|493.19|491.59|0
1647516570000|2022-03-17 11:29:30|493.01|491.41|493.01|491.41|493.19|491.59|493.01|491.41|0
1647516580000|2022-03-17 11:29:40|493.19|491.59|493.19|491.59|493.19|491.59|493.19|491.59|0
1647516590000|2022-03-17 11:29:50|493.29|491.69|493.75|492.15|493.75|492.15|493.29|491.69|0
1647516600000|2022-03-17 11:30:00|493.85|492.25|494.12|492.52|494.12|492.52|493.75|492.15|0
1647516610000|2022-03-17 11:30:10|493.94|492.34|494.4|492.8|494.4|492.8|493.94|492.34|0
1647516620000|2022-03-17 11:30:20|494.49|492.89|493.93|492.33|494.49|492.89|493.93|492.33|0
1647516630000|2022-03-17 11:30:30|494.03|492.43|494.12|492.52|494.12|492.52|493.93|492.33|0
1647516640000|2022-03-17 11:30:40|493.93|492.33|494.03|492.43|494.31|492.71|493.93|492.33|0
1647516650000|2022-03-17 11:30:50|493.93|492.33|493.93|492.33|493.93|492.33|493.93|492.33|0
1647516660000|2022-03-17 11:31:00|493.85|492.25|494.03|492.43|494.03|492.43|493.85|492.25|0
1647516670000|2022-03-17 11:31:10|494.12|492.52|493.93|492.33|494.12|492.52|493.93|492.33|0
1647516680000|2022-03-17 11:31:20|494.12|492.52|494.12|492.52|494.31|492.71|494.12|492.52|0
1647516690000|2022-03-17 11:31:30|493.93|492.33|494.03|492.43|494.03|492.43|493.93|492.33|0
1647516700000|2022-03-17 11:31:40|493.93|492.33|493.75|492.15|493.93|492.33|493.75|492.15|0
1647516710000|2022-03-17 11:31:50|494.12|492.52|493.93|492.33|494.12|492.52|493.93|492.33|0
1647516720000|2022-03-17 11:32:00|494.22|492.62|494.12|492.52|494.22|492.62|494.12|492.52|0
1647516740000|2022-03-17 11:32:20|494.31|492.71|494.12|492.52|494.31|492.71|494.12|492.52|0
1647516750000|2022-03-17 11:32:30|494.22|492.62|494.12|492.52|494.22|492.62|494.12|492.52|0
1647516760000|2022-03-17 11:32:40|494.03|492.43|493.93|492.33|494.03|492.43|493.93|492.33|0
1647516770000|2022-03-17 11:32:50|494.12|492.52|494.31|492.71|494.31|492.71|494.12|492.52|0
1647516780000|2022-03-17 11:33:00|494.4|492.8|494.12|492.52|494.4|492.8|494.12|492.52|0
1647516790000|2022-03-17 11:33:10|494.03|492.43|493.93|492.33|494.12|492.52|493.93|492.33|0
1647516800000|2022-03-17 11:33:20|494.12|492.52|493.75|492.15|494.12|492.52|493.75|492.15|0
1647516810000|2022-03-17 11:33:30|493.93|492.33|493.01|491.41|493.93|492.33|493.01|491.41|0
1647516820000|2022-03-17 11:33:40|493|491.4|492.63|491.03|493|491.4|492.45|490.85|0
1647516830000|2022-03-17 11:33:50|492.45|490.85|492.45|490.85|492.45|490.85|492.36|490.76|0
1647516840000|2022-03-17 11:34:00|492.63|491.03|492.82|491.22|492.82|491.22|492.63|491.03|0
1647516850000|2022-03-17 11:34:10|492.92|491.32|493.56|491.96|493.56|491.96|492.92|491.32|0
1647516860000|2022-03-17 11:34:20|493|491.4|493.19|491.59|493.19|491.59|493|491.4|0
1647516870000|2022-03-17 11:34:30|493.56|491.96|493.56|491.96|493.56|491.96|493.56|491.96|0
1647516880000|2022-03-17 11:34:40|493.84|492.24|493.56|491.96|493.84|492.24|493.56|491.96|0
1647516890000|2022-03-17 11:34:50|493.93|492.33|493.75|492.15|493.93|492.33|493.75|492.15|0
1647516900000|2022-03-17 11:35:00|493.84|492.24|493.93|492.33|494.12|492.52|493.84|492.24|0
1647516910000|2022-03-17 11:35:10|493.75|492.15|494.31|492.71|494.31|492.71|493.75|492.15|0
1647516920000|2022-03-17 11:35:20|493.93|492.33|494.31|492.71|494.31|492.71|493.93|492.33|0
1647516930000|2022-03-17 11:35:30|494.12|492.52|494.31|492.71|494.31|492.71|494.12|492.52|0
1647516940000|2022-03-17 11:35:40|494.12|492.52|494.12|492.52|494.12|492.52|493.93|492.33|0
1647516950000|2022-03-17 11:35:50|493.93|492.33|494.49|492.89|494.49|492.89|493.93|492.33|0
1647516960000|2022-03-17 11:36:00|494.3|492.7|494.12|492.52|494.3|492.7|494.12|492.52|0
1647516970000|2022-03-17 11:36:10|494.3|492.7|494.3|492.7|494.4|492.8|494.3|492.7|0
1647516980000|2022-03-17 11:36:20|494.22|492.62|493.75|492.15|494.22|492.62|493.75|492.15|0
1647516990000|2022-03-17 11:36:30|493.66|492.06|493.38|491.78|493.66|492.06|493.38|491.78|0
1647517000000|2022-03-17 11:36:40|493.19|491.59|493.38|491.78|493.38|491.78|493.19|491.59|0
1647517010000|2022-03-17 11:36:50|493.19|491.59|493.19|491.59|493.38|491.78|493.19|491.59|0
1647517020000|2022-03-17 11:37:00|493.38|491.78|493.93|492.33|493.93|492.33|493.38|491.78|0
1647517030000|2022-03-17 11:37:10|494.12|492.52|494.22|492.62|494.22|492.62|494.12|492.52|0
1647517040000|2022-03-17 11:37:20|494.3|492.7|494.68|493.08|494.68|493.08|494.3|492.7|0
1647517050000|2022-03-17 11:37:30|495.05|493.45|495.15|493.55|495.23|493.63|495.05|493.45|0
1647517060000|2022-03-17 11:37:40|495.23|493.63|495.05|493.45|495.23|493.63|495.05|493.45|0
1647517070000|2022-03-17 11:37:50|495.23|493.63|495.23|493.63|495.33|493.73|495.23|493.63|0
1647517080000|2022-03-17 11:38:00|495.05|493.45|495.23|493.63|495.23|493.63|495.05|493.45|0
1647517090000|2022-03-17 11:38:10|495.15|493.55|495.23|493.63|495.23|493.63|495.15|493.55|0
1647517100000|2022-03-17 11:38:20|495.33|493.73|495.33|493.73|495.42|493.82|495.33|493.73|0
1647517110000|2022-03-17 11:38:30|495.23|493.63|495.42|493.82|495.42|493.82|495.23|493.63|0
1647517120000|2022-03-17 11:38:40|495.61|494.01|495.61|494.01|495.61|494.01|495.61|494.01|0
1647517130000|2022-03-17 11:38:50|495.98|494.38|495.61|494.01|495.98|494.38|495.61|494.01|0
1647517140000|2022-03-17 11:39:00|495.89|494.29|495.79|494.19|495.98|494.38|495.79|494.19|0
1647517150000|2022-03-17 11:39:10|495.61|494.01|495.61|494.01|495.61|494.01|495.61|494.01|0
1647517160000|2022-03-17 11:39:20|495.52|493.92|495.42|493.82|495.52|493.92|495.42|493.82|0
1647517170000|2022-03-17 11:39:30|495.61|494.01|496.17|494.57|496.17|494.57|495.61|494.01|0
1647517180000|2022-03-17 11:39:40|496.16|494.56|496.08|494.48|496.16|494.56|496.08|494.48|0
1647517190000|2022-03-17 11:39:50|496.16|494.56|496.54|494.94|496.54|494.94|496.08|494.48|0
1647517200000|2022-03-17 11:40:00|496.35|494.75|496.45|494.85|496.45|494.85|496.16|494.56|0
1647517210000|2022-03-17 11:40:10|495.79|494.19|495.42|493.82|495.79|494.19|495.42|493.82|0
1647517220000|2022-03-17 11:40:20|495.61|494.01|495.79|494.19|495.89|494.29|495.61|494.01|0
1647517230000|2022-03-17 11:40:30|495.61|494.01|495.79|494.19|495.79|494.19|495.61|494.01|0
1647517240000|2022-03-17 11:40:40|495.98|494.38|495.89|494.29|495.98|494.38|495.89|494.29|0
1647517250000|2022-03-17 11:40:50|495.98|494.38|495.98|494.38|495.98|494.38|495.79|494.19|0
1647517260000|2022-03-17 11:41:00|496.16|494.56|495.79|494.19|496.16|494.56|495.7|494.1|0
1647517270000|2022-03-17 11:41:10|495.61|494.01|495.61|494.01|495.61|494.01|495.42|493.82|0
1647517280000|2022-03-17 11:41:20|495.98|494.38|496.16|494.56|496.16|494.56|495.98|494.38|0
1647517290000|2022-03-17 11:41:30|495.98|494.38|496.16|494.56|496.26|494.66|495.98|494.38|0
1647517300000|2022-03-17 11:41:40|496.07|494.47|496.72|495.12|496.72|495.12|496.07|494.47|0
1647517310000|2022-03-17 11:41:50|496.91|495.31|497.1|495.5|497.28|495.68|496.91|495.31|0
1647517320000|2022-03-17 11:42:00|496.91|495.31|497.47|495.87|497.47|495.87|496.91|495.31|0
1647517330000|2022-03-17 11:42:10|497.28|495.68|496.91|495.31|497.28|495.68|496.91|495.31|0
1647517340000|2022-03-17 11:42:20|496.72|495.12|496.91|495.31|496.91|495.31|496.72|495.12|0
1647517350000|2022-03-17 11:42:30|497.1|495.5|496.72|495.12|497.1|495.5|496.72|495.12|0
1647517360000|2022-03-17 11:42:40|496.91|495.31|497.28|495.68|497.28|495.68|496.91|495.31|0
1647517370000|2022-03-17 11:42:50|497.66|496.06|497.57|495.97|497.66|496.06|497.57|495.97|0
1647517380000|2022-03-17 11:43:00|497.66|496.06|498.03|496.43|498.03|496.43|497.47|495.87|0
1647517390000|2022-03-17 11:43:10|497.84|496.24|496.91|495.31|497.84|496.24|496.91|495.31|0
1647517400000|2022-03-17 11:43:20|497.47|495.87|497.47|495.87|497.66|496.06|497.28|495.68|0
1647517410000|2022-03-17 11:43:30|497.28|495.68|496.91|495.31|497.28|495.68|496.91|495.31|0
1647517420000|2022-03-17 11:43:40|497.1|495.5|497.28|495.68|497.28|495.68|497.01|495.41|0
1647517430000|2022-03-17 11:43:50|497.47|495.87|497.66|496.06|497.66|496.06|497.47|495.87|0
1647517440000|2022-03-17 11:44:00|497.47|495.87|496.91|495.31|497.47|495.87|496.91|495.31|0
1647517450000|2022-03-17 11:44:10|497.28|495.68|497.66|496.06|497.66|496.06|497.1|495.5|0
1647517460000|2022-03-17 11:44:20|497.47|495.87|497.94|496.34|498.03|496.43|497.47|495.87|0
1647517470000|2022-03-17 11:44:30|498.03|496.43|497.84|496.24|498.03|496.43|497.84|496.24|0
1647517480000|2022-03-17 11:44:40|497.65|496.05|497.57|495.97|497.84|496.24|497.57|495.97|0
1647517490000|2022-03-17 11:44:50|497.47|495.87|497.1|495.5|497.47|495.87|497.1|495.5|0
1647517500000|2022-03-17 11:45:00|497.19|495.59|496.91|495.31|497.38|495.78|496.91|495.31|0
1647517510000|2022-03-17 11:45:10|497.1|495.5|497.1|495.5|497.1|495.5|497.1|495.5|0
1647517520000|2022-03-17 11:45:20|497.28|495.68|497.47|495.87|497.47|495.87|497.28|495.68|0
1647517530000|2022-03-17 11:45:30|497.65|496.05|496.91|495.31|497.65|496.05|496.91|495.31|0
1647517540000|2022-03-17 11:45:40|497.47|495.87|497.28|495.68|497.47|495.87|497.28|495.68|0
1647517550000|2022-03-17 11:45:50|497.47|495.87|497.28|495.68|497.47|495.87|497.28|495.68|0
1647517560000|2022-03-17 11:46:00|497.19|495.59|497.84|496.24|497.84|496.24|497.19|495.59|0
1647517570000|2022-03-17 11:46:10|497.65|496.05|497.65|496.05|497.65|496.05|497.47|495.87|0
1647517580000|2022-03-17 11:46:20|497.47|495.87|496.07|494.47|497.47|495.87|496.07|494.47|0
1647517590000|2022-03-17 11:46:30|495.98|494.38|496.16|494.56|496.16|494.56|495.98|494.38|0
1647517600000|2022-03-17 11:46:40|495.98|494.38|495.42|493.82|495.98|494.38|495.42|493.82|0
1647517610000|2022-03-17 11:46:50|495.05|493.45|495.23|493.63|495.23|493.63|495.05|493.45|0
1647517620000|2022-03-17 11:47:00|495.14|493.54|495.05|493.45|495.14|493.54|495.05|493.45|0
1647517630000|2022-03-17 11:47:10|495.23|493.63|495.23|493.63|495.23|493.63|495.23|493.63|0
1647517640000|2022-03-17 11:47:20|496.72|495.12|496.54|494.94|496.72|495.12|496.45|494.85|0
1647517650000|2022-03-17 11:47:30|496.35|494.75|495.98|494.38|496.35|494.75|495.98|494.38|0
1647517660000|2022-03-17 11:47:40|495.79|494.19|495.79|494.19|495.89|494.29|495.79|494.19|0
1647517670000|2022-03-17 11:47:50|495.6|494|495.6|494|495.6|494|495.6|494|0
1647517680000|2022-03-17 11:48:00|495.98|494.38|496.53|494.93|496.72|495.12|495.98|494.38|0
1647517690000|2022-03-17 11:48:10|496.35|494.75|496.53|494.93|496.53|494.93|496.35|494.75|0
1647517700000|2022-03-17 11:48:20|496.35|494.75|496.16|494.56|496.35|494.75|495.98|494.38|0
1647517710000|2022-03-17 11:48:30|495.98|494.38|495.98|494.38|495.98|494.38|495.89|494.29|0
1647517720000|2022-03-17 11:48:40|495.89|494.29|495.89|494.29|495.89|494.29|495.79|494.19|0
1647517730000|2022-03-17 11:48:50|495.79|494.19|495.79|494.19|495.79|494.19|495.6|494|0
1647517740000|2022-03-17 11:49:00|495.7|494.1|495.79|494.19|495.79|494.19|495.7|494.1|0
1647517750000|2022-03-17 11:49:10|495.6|494|495.79|494.19|495.79|494.19|495.42|493.82|0
1647517760000|2022-03-17 11:49:20|495.7|494.1|496.16|494.56|496.16|494.56|495.7|494.1|0
1647517770000|2022-03-17 11:49:30|495.79|494.19|495.79|494.19|495.98|494.38|495.79|494.19|0
1647517780000|2022-03-17 11:49:40|495.98|494.38|495.98|494.38|495.98|494.38|495.6|494|0
1647517790000|2022-03-17 11:49:50|496.35|494.75|496.53|494.93|496.53|494.93|496.35|494.75|0
1647517800000|2022-03-17 11:50:00|496.35|494.75|496.72|495.12|496.72|495.12|496.35|494.75|0
1647517810000|2022-03-17 11:50:10|496.91|495.31|496.63|495.03|496.91|495.31|496.63|495.03|0
1647517820000|2022-03-17 11:50:20|496.72|495.12|496.72|495.12|496.91|495.31|496.72|495.12|0
1647517830000|2022-03-17 11:50:30|496.91|495.31|496.16|494.56|496.91|495.31|496.16|494.56|0
1647517840000|2022-03-17 11:50:40|496.07|494.47|495.79|494.19|496.16|494.56|495.79|494.19|0
1647517850000|2022-03-17 11:50:50|495.42|493.82|495.7|494.1|495.79|494.19|495.42|493.82|0
1647517860000|2022-03-17 11:51:00|495.79|494.19|495.79|494.19|495.79|494.19|495.79|494.19|0
1647517870000|2022-03-17 11:51:10|495.6|494|495.6|494|495.6|494|495.42|493.82|0
1647517880000|2022-03-17 11:51:20|495.89|494.29|495.79|494.19|495.89|494.29|495.79|494.19|0
1647517890000|2022-03-17 11:51:30|495.97|494.37|495.97|494.37|495.97|494.37|495.97|494.37|0
1647517900000|2022-03-17 11:51:40|495.79|494.19|495.6|494|495.79|494.19|495.6|494|0
1647517910000|2022-03-17 11:51:50|495.79|494.19|496.16|494.56|496.16|494.56|495.79|494.19|0
1647517920000|2022-03-17 11:52:00|496.07|494.47|495.89|494.29|496.07|494.47|495.79|494.19|0
1647517930000|2022-03-17 11:52:10|495.79|494.19|495.79|494.19|495.97|494.37|495.79|494.19|0
1647517940000|2022-03-17 11:52:20|496.16|494.56|495.97|494.37|496.16|494.56|495.97|494.37|0
1647517950000|2022-03-17 11:52:30|495.79|494.19|495.97|494.37|495.97|494.37|495.79|494.19|0
1647517960000|2022-03-17 11:52:40|496.16|494.56|496.35|494.75|496.35|494.75|495.97|494.37|0
1647517970000|2022-03-17 11:52:50|496.16|494.56|496.16|494.56|496.16|494.56|496.16|494.56|0
1647517980000|2022-03-17 11:53:00|496.44|494.84|496.35|494.75|496.44|494.84|496.16|494.56|0
1647517990000|2022-03-17 11:53:10|496.16|494.56|496.16|494.56|496.35|494.75|496.16|494.56|0
1647518000000|2022-03-17 11:53:20|496.35|494.75|496.16|494.56|496.35|494.75|496.16|494.56|0
1647518010000|2022-03-17 11:53:30|495.97|494.37|496.07|494.47|496.07|494.47|495.79|494.19|0
1647518020000|2022-03-17 11:53:40|496.35|494.75|496.16|494.56|496.35|494.75|496.16|494.56|0
1647518030000|2022-03-17 11:53:50|495.97|494.37|495.79|494.19|495.97|494.37|495.79|494.19|0
1647518040000|2022-03-17 11:54:00|495.97|494.37|495.97|494.37|496.16|494.56|495.97|494.37|0
1647518050000|2022-03-17 11:54:10|495.88|494.28|496.07|494.47|496.07|494.47|495.88|494.28|0
1647518060000|2022-03-17 11:54:20|495.6|494|494.86|493.26|495.6|494|494.86|493.26|0
1647518070000|2022-03-17 11:54:30|495.04|493.44|495.51|493.91|495.6|494|495.04|493.44|0
1647518080000|2022-03-17 11:54:40|495.42|493.82|494.11|492.51|495.42|493.82|494.11|492.51|0
1647518090000|2022-03-17 11:54:50|494.3|492.7|494.48|492.88|494.48|492.88|494.11|492.51|0
1647518100000|2022-03-17 11:55:00|494.67|493.07|494.86|493.26|494.86|493.26|494.67|493.07|0
1647518110000|2022-03-17 11:55:10|495.04|493.44|494.21|492.61|495.04|493.44|494.21|492.61|0
1647518120000|2022-03-17 11:55:20|494.3|492.7|494.11|492.51|494.3|492.7|494.11|492.51|0
1647518130000|2022-03-17 11:55:30|493.74|492.14|493.55|491.95|493.93|492.33|493.55|491.95|0
1647518140000|2022-03-17 11:55:40|493.74|492.14|493.74|492.14|493.74|492.14|493.74|492.14|0
1647518150000|2022-03-17 11:55:50|493.93|492.33|493.93|492.33|494.11|492.51|493.93|492.33|0
1647518160000|2022-03-17 11:56:00|494.11|492.51|493.74|492.14|494.11|492.51|493.74|492.14|0
1647518170000|2022-03-17 11:56:10|493.84|492.24|493.74|492.14|493.84|492.24|493.74|492.14|0
1647518180000|2022-03-17 11:56:20|493.84|492.24|493.84|492.24|493.84|492.24|493.84|492.24|0
1647518190000|2022-03-17 11:56:30|493.93|492.33|493.55|491.95|493.93|492.33|493.55|491.95|0
1647518200000|2022-03-17 11:56:40|493.65|492.05|493.47|491.87|493.65|492.05|493.47|491.87|0
1647518210000|2022-03-17 11:56:50|493.55|491.95|493.47|491.87|493.74|492.14|493.47|491.87|0
1647518220000|2022-03-17 11:57:00|493.65|492.05|493.37|491.77|493.74|492.14|493.37|491.77|0
1647518230000|2022-03-17 11:57:10|493.18|491.58|492.44|490.84|493.18|491.58|492.44|490.84|0
1647518240000|2022-03-17 11:57:20|492.07|490.47|492.44|490.84|492.44|490.84|492.07|490.47|0
1647518250000|2022-03-17 11:57:30|491.98|490.38|492.07|490.47|492.07|490.47|491.88|490.28|0
1647518260000|2022-03-17 11:57:40|491.88|490.28|492.17|490.57|492.17|490.57|491.88|490.28|0
1647518270000|2022-03-17 11:57:50|492.07|490.47|492.44|490.84|492.44|490.84|492.07|490.47|0
1647518280000|2022-03-17 11:58:00|492.63|491.03|493.28|491.68|493.28|491.68|492.63|491.03|0
1647518290000|2022-03-17 11:58:10|492.25|490.65|492.25|490.65|492.44|490.84|492.25|490.65|0
1647518310000|2022-03-17 11:58:30|492.63|491.03|492.54|490.94|492.63|491.03|492.54|490.94|0
1647518320000|2022-03-17 11:58:40|492.91|491.31|492.81|491.21|492.91|491.31|492.81|491.21|0
1647518330000|2022-03-17 11:58:50|493|491.4|493.18|491.58|493.18|491.58|493|491.4|0
1647518340000|2022-03-17 11:59:00|493.37|491.77|493.46|491.86|493.46|491.86|493.37|491.77|0
1647518350000|2022-03-17 11:59:10|493.74|492.14|493.65|492.05|493.74|492.14|493.65|492.05|0
1647518360000|2022-03-17 11:59:20|493.46|491.86|493.55|491.95|493.55|491.95|493.46|491.86|0
1647518370000|2022-03-17 11:59:30|493.84|492.24|493.74|492.14|493.84|492.24|493.74|492.14|0
1647518380000|2022-03-17 11:59:40|493.93|492.33|493.74|492.14|494.02|492.42|493.74|492.14|0
1647518390000|2022-03-17 11:59:50|493.65|492.05|493.65|492.05|493.74|492.14|493.65|492.05|0
1647518400000|2022-03-17 12:00:00|493.93|492.33|493.46|491.86|493.93|492.33|491.88|490.28|0
1647518410000|2022-03-17 12:00:10|493.37|491.77|494.3|492.7|494.3|492.7|493.37|491.77|0
1647518420000|2022-03-17 12:00:20|494.02|492.42|494.58|492.98|494.58|492.98|494.02|492.42|0
1647518430000|2022-03-17 12:00:30|494.3|492.7|495.14|493.54|495.14|493.54|494.3|492.7|0
1647518440000|2022-03-17 12:00:40|495.04|493.44|494.77|493.17|495.14|493.54|494.77|493.17|0
1647518450000|2022-03-17 12:00:50|495.14|493.54|494.77|493.17|495.14|493.54|494.77|493.17|0
1647518460000|2022-03-17 12:01:00|494.58|492.98|492.91|491.31|494.58|492.98|492.81|491.21|0
1647518470000|2022-03-17 12:01:10|492.81|491.21|492.81|491.21|492.91|491.31|492.62|491.02|0
1647518480000|2022-03-17 12:01:20|493|491.4|493.37|491.77|493.37|491.77|493|491.4|0
1647518490000|2022-03-17 12:01:30|493.55|491.95|494.3|492.7|494.3|492.7|493.55|491.95|0
1647518500000|2022-03-17 12:01:40|494.95|493.35|493.55|491.95|494.95|493.35|493.46|491.86|0
1647518510000|2022-03-17 12:01:50|493.46|491.86|494.3|492.7|494.48|492.88|493.46|491.86|0
1647518520000|2022-03-17 12:02:00|494.21|492.61|494.58|492.98|494.58|492.98|494.21|492.61|0
1647518530000|2022-03-17 12:02:10|494.48|492.88|495.04|493.44|495.14|493.54|494.48|492.88|0
1647518540000|2022-03-17 12:02:20|495.6|494|495.41|493.81|495.7|494.1|495.41|493.81|0
1647518550000|2022-03-17 12:02:30|495.04|493.44|494.58|492.98|495.04|493.44|494.58|492.98|0
1647518560000|2022-03-17 12:02:40|494.76|493.16|494.95|493.35|495.04|493.44|494.76|493.16|0
1647518570000|2022-03-17 12:02:50|495.04|493.44|495.04|493.44|495.04|493.44|494.67|493.07|0
1647518580000|2022-03-17 12:03:00|495.23|493.63|493.83|492.23|495.23|493.63|493.83|492.23|0
1647518590000|2022-03-17 12:03:10|493.55|491.95|493.46|491.86|493.55|491.95|493|491.4|0
1647518600000|2022-03-17 12:03:20|493.37|491.77|493.18|491.58|493.46|491.86|493.18|491.58|0
1647518610000|2022-03-17 12:03:30|492.99|491.39|492.81|491.21|492.99|491.39|492.53|490.93|0
1647518620000|2022-03-17 12:03:40|492.62|491.02|492.99|491.39|492.99|491.39|492.62|491.02|0
1647518630000|2022-03-17 12:03:50|492.44|490.84|491.7|490.1|492.44|490.84|491.33|489.73|0
1647518640000|2022-03-17 12:04:00|491.88|490.28|490.58|488.98|491.88|490.28|490.58|488.98|0
1647518650000|2022-03-17 12:04:10|490.03|488.43|488.28|486.68|490.03|488.43|488.28|486.68|0
1647518660000|2022-03-17 12:04:20|488.55|486.95|488.92|487.32|488.92|487.32|488.55|486.95|0
1647518670000|2022-03-17 12:04:30|488.73|487.13|489.66|488.06|489.66|488.06|488.73|487.13|0
1647518680000|2022-03-17 12:04:40|489.84|488.24|490.21|488.61|490.21|488.61|489.84|488.24|0
1647518690000|2022-03-17 12:04:50|490.4|488.8|490.4|488.8|490.58|488.98|490.4|488.8|0
1647518700000|2022-03-17 12:05:00|490.21|488.61|490.95|489.35|490.95|489.35|490.21|488.61|0
1647518710000|2022-03-17 12:05:10|490.77|489.17|490.95|489.35|490.95|489.35|490.77|489.17|0
1647518720000|2022-03-17 12:05:20|490.77|489.17|490.4|488.8|490.77|489.17|490.4|488.8|0
1647518730000|2022-03-17 12:05:30|490.58|488.98|490.95|489.35|490.95|489.35|490.58|488.98|0
1647518740000|2022-03-17 12:05:40|490.77|489.17|491.79|490.19|491.79|490.19|490.77|489.17|0
1647518750000|2022-03-17 12:05:50|491.7|490.1|491.51|489.91|491.7|490.1|491.51|489.91|0
1647518760000|2022-03-17 12:06:00|491.32|489.72|491.51|489.91|491.51|489.91|491.32|489.72|0
1647518770000|2022-03-17 12:06:10|491.42|489.82|490.12|488.52|491.42|489.82|490.12|488.52|0
1647518780000|2022-03-17 12:06:20|489.94|488.34|489.84|488.24|490.03|488.43|489.84|488.24|0
1647518790000|2022-03-17 12:06:30|490.03|488.43|489.84|488.24|490.03|488.43|489.84|488.24|0
1647518800000|2022-03-17 12:06:40|489.66|488.06|489.66|488.06|489.66|488.06|489.47|487.87|0
1647518810000|2022-03-17 12:06:50|489.75|488.15|489.38|487.78|489.84|488.24|489.38|487.78|0
1647518820000|2022-03-17 12:07:00|489.01|487.41|488.36|486.76|489.01|487.41|488.18|486.58|0
1647518830000|2022-03-17 12:07:10|488.55|486.95|489.1|487.5|489.2|487.6|488.55|486.95|0
1647518840000|2022-03-17 12:07:20|489.29|487.69|488.55|486.95|489.29|487.69|488.55|486.95|0
1647518850000|2022-03-17 12:07:30|488.64|487.04|488.18|486.58|488.64|487.04|488.18|486.58|0
1647518860000|2022-03-17 12:07:40|488.55|486.95|488.18|486.58|488.55|486.95|488.18|486.58|0
1647518870000|2022-03-17 12:07:50|488.36|486.76|489.47|487.87|489.47|487.87|488.36|486.76|0
1647518880000|2022-03-17 12:08:00|489.66|488.06|489.47|487.87|489.66|488.06|489.47|487.87|0
1647518890000|2022-03-17 12:08:10|489.29|487.69|489.38|487.78|489.38|487.78|489.29|487.69|0
1647518900000|2022-03-17 12:08:20|489.29|487.69|489.29|487.69|489.29|487.69|489.29|487.69|0
1647518910000|2022-03-17 12:08:30|489.1|487.5|488.92|487.32|489.2|487.6|488.92|487.32|0
1647518920000|2022-03-17 12:08:40|488.55|486.95|488.64|487.04|488.73|487.13|488.55|486.95|0
1647518930000|2022-03-17 12:08:50|488.73|487.13|488.73|487.13|488.83|487.23|488.73|487.13|0
1647518940000|2022-03-17 12:09:00|489.29|487.69|490.4|488.8|490.4|488.8|489.29|487.69|0
1647518950000|2022-03-17 12:09:10|490.58|488.98|490.49|488.89|490.58|488.98|490.4|488.8|0
1647518960000|2022-03-17 12:09:20|490.4|488.8|490.95|489.35|490.95|489.35|490.4|488.8|0
1647518970000|2022-03-17 12:09:30|490.77|489.17|490.95|489.35|491.32|489.72|490.77|489.17|0
1647518980000|2022-03-17 12:09:40|490.77|489.17|490.77|489.17|490.77|489.17|490.77|489.17|0
1647518990000|2022-03-17 12:09:50|490.4|488.8|490.95|489.35|490.95|489.35|490.4|488.8|0
1647519000000|2022-03-17 12:10:00|491.32|489.72|491.88|490.28|491.88|490.28|491.32|489.72|0
1647519010000|2022-03-17 12:10:10|492.62|491.02|492.44|490.84|492.62|491.02|492.06|490.46|0
1647519020000|2022-03-17 12:10:20|492.35|490.75|491.69|490.09|492.44|490.84|491.69|490.09|0
1647519030000|2022-03-17 12:10:30|491.88|490.28|491.88|490.28|491.88|490.28|491.69|490.09|0
1647519040000|2022-03-17 12:10:40|491.51|489.91|491.69|490.09|491.69|490.09|491.51|489.91|0
1647519050000|2022-03-17 12:10:50|491.88|490.28|492.44|490.84|492.44|490.84|491.88|490.28|0
1647519060000|2022-03-17 12:11:00|492.25|490.65|492.06|490.46|492.35|490.75|492.06|490.46|0
1647519070000|2022-03-17 12:11:10|492.25|490.65|492.16|490.56|492.25|490.65|492.06|490.46|0
1647519080000|2022-03-17 12:11:20|492.44|490.84|492.44|490.84|492.44|490.84|492.35|490.75|0
1647519090000|2022-03-17 12:11:30|492.62|491.02|492.44|490.84|492.62|491.02|492.44|490.84|0
1647519100000|2022-03-17 12:11:40|492.35|490.75|492.81|491.21|492.81|491.21|492.35|490.75|0
1647519110000|2022-03-17 12:11:50|492.44|490.84|493.36|491.76|493.36|491.76|492.44|490.84|0
1647519120000|2022-03-17 12:12:00|493.27|491.67|493.18|491.58|493.55|491.95|493.18|491.58|0
1647519130000|2022-03-17 12:12:10|492.81|491.21|492.81|491.21|492.99|491.39|492.81|491.21|0
1647519140000|2022-03-17 12:12:20|492.99|491.39|492.62|491.02|493.18|491.58|492.62|491.02|0
1647519150000|2022-03-17 12:12:30|492.25|490.65|492.62|491.02|492.62|491.02|492.25|490.65|0
1647519160000|2022-03-17 12:12:40|492.43|490.83|492.35|490.75|492.62|491.02|492.35|490.75|0
1647519170000|2022-03-17 12:12:50|492.43|490.83|492.99|491.39|492.99|491.39|492.43|490.83|0
1647519180000|2022-03-17 12:13:00|493.36|491.76|493.65|492.05|493.73|492.13|493.36|491.76|0
1647519190000|2022-03-17 12:13:10|493.36|491.76|493.18|491.58|493.36|491.76|493.18|491.58|0
1647519200000|2022-03-17 12:13:20|492.99|491.39|492.62|491.02|492.99|491.39|492.62|491.02|0
1647519210000|2022-03-17 12:13:30|492.43|490.83|492.25|490.65|492.62|491.02|492.25|490.65|0
1647519220000|2022-03-17 12:13:40|492.06|490.46|491.88|490.28|492.06|490.46|491.88|490.28|0
1647519230000|2022-03-17 12:13:50|492.06|490.46|492.25|490.65|492.25|490.65|491.88|490.28|0
1647519240000|2022-03-17 12:14:00|491.88|490.28|491.88|490.28|491.88|490.28|491.69|490.09|0
1647519250000|2022-03-17 12:14:10|491.51|489.91|492.06|490.46|492.06|490.46|491.51|489.91|0
1647519260000|2022-03-17 12:14:20|491.97|490.37|492.06|490.46|492.06|490.46|491.88|490.28|0
1647519270000|2022-03-17 12:14:30|492.25|490.65|492.06|490.46|492.25|490.65|491.88|490.28|0
1647519280000|2022-03-17 12:14:40|492.25|490.65|492.35|490.75|492.35|490.75|492.06|490.46|0
1647519290000|2022-03-17 12:14:50|492.25|490.65|492.99|491.39|492.99|491.39|492.25|490.65|0
1647519300000|2022-03-17 12:15:00|493.18|491.58|492.62|491.02|493.18|491.58|492.62|491.02|0
1647519310000|2022-03-17 12:15:10|492.81|491.21|493.18|491.58|493.36|491.76|492.81|491.21|0
1647519320000|2022-03-17 12:15:20|493.36|491.76|492.99|491.39|493.36|491.76|492.99|491.39|0
1647519330000|2022-03-17 12:15:30|492.81|491.21|492.72|491.12|492.81|491.21|492.72|491.12|0
1647519340000|2022-03-17 12:15:40|492.81|491.21|492.81|491.21|492.81|491.21|492.62|491.02|0
1647519350000|2022-03-17 12:15:50|492.72|491.12|492.81|491.21|492.81|491.21|492.62|491.02|0
1647519360000|2022-03-17 12:16:00|492.9|491.3|493.64|492.04|493.73|492.13|492.9|491.3|0
1647519370000|2022-03-17 12:16:10|493.36|491.76|494.48|492.88|494.48|492.88|493.36|491.76|0
1647519380000|2022-03-17 12:16:20|494.29|492.69|494.29|492.69|494.39|492.79|494.29|492.69|0
1647519390000|2022-03-17 12:16:30|494.11|492.51|494.11|492.51|494.29|492.69|494.11|492.51|0
1647519400000|2022-03-17 12:16:40|494.2|492.6|494.2|492.6|494.2|492.6|494.2|492.6|0
1647519410000|2022-03-17 12:16:50|494.11|492.51|494.2|492.6|494.66|493.06|494.11|492.51|0
1647519420000|2022-03-17 12:17:00|494.11|492.51|493.92|492.32|494.11|492.51|493.92|492.32|0
1647519430000|2022-03-17 12:17:10|494.11|492.51|493.46|491.86|494.11|492.51|493.46|491.86|0
1647519440000|2022-03-17 12:17:20|493.73|492.13|493.92|492.32|493.92|492.32|493.73|492.13|0
1647519450000|2022-03-17 12:17:30|493.73|492.13|493.92|492.32|493.92|492.32|493.73|492.13|0
1647519460000|2022-03-17 12:17:40|494.11|492.51|494.29|492.69|494.29|492.69|494.1|492.5|0
1647519470000|2022-03-17 12:17:50|494.48|492.88|494.85|493.25|494.95|493.35|494.48|492.88|0
1647519480000|2022-03-17 12:18:00|495.03|493.43|494.95|493.35|495.03|493.43|494.76|493.16|0
1647519490000|2022-03-17 12:18:10|494.85|493.25|494.1|492.5|494.85|493.25|493.73|492.13|0
1647519500000|2022-03-17 12:18:20|494.29|492.69|494.48|492.88|494.48|492.88|493.55|491.95|0
1647519510000|2022-03-17 12:18:30|494.76|493.16|494.48|492.88|494.85|493.25|494.48|492.88|0
1647519520000|2022-03-17 12:18:40|494.85|493.25|495.03|493.43|495.22|493.62|494.85|493.25|0
1647519530000|2022-03-17 12:18:50|494.85|493.25|494.66|493.06|494.85|493.25|494.39|492.79|0
1647519540000|2022-03-17 12:19:00|494.57|492.97|494.39|492.79|494.57|492.97|494.29|492.69|0
1647519550000|2022-03-17 12:19:10|494.48|492.88|495.22|493.62|495.41|493.81|494.48|492.88|0
1647519560000|2022-03-17 12:19:20|495.03|493.43|495.03|493.43|495.13|493.53|495.03|493.43|0
1647519570000|2022-03-17 12:19:30|495.22|493.62|495.41|493.81|495.69|494.09|495.22|493.62|0
1647519580000|2022-03-17 12:19:40|495.32|493.72|495.5|493.9|495.78|494.18|495.32|493.72|0
1647519590000|2022-03-17 12:19:50|495.41|493.81|495.22|493.62|495.5|493.9|495.22|493.62|0
1647519600000|2022-03-17 12:20:00|495.78|494.18|495.78|494.18|495.97|494.37|495.78|494.18|0
1647519610000|2022-03-17 12:20:10|495.59|493.99|495.78|494.18|495.78|494.18|495.5|493.9|0
1647519620000|2022-03-17 12:20:20|495.69|494.09|495.97|494.37|496.06|494.46|495.69|494.09|0
1647519630000|2022-03-17 12:20:30|495.78|494.18|495.96|494.36|496.15|494.55|495.78|494.18|0
1647519640000|2022-03-17 12:20:40|496.15|494.55|496.34|494.74|496.52|494.92|496.15|494.55|0
1647519650000|2022-03-17 12:20:50|496.43|494.83|496.06|494.46|496.43|494.83|496.06|494.46|0
1647519660000|2022-03-17 12:21:00|496.15|494.55|495.96|494.36|496.15|494.55|495.96|494.36|0
1647519680000|2022-03-17 12:21:20|496.25|494.65|496.43|494.83|496.43|494.83|496.15|494.55|0
1647519690000|2022-03-17 12:21:30|495.96|494.36|495.41|493.81|495.96|494.36|495.41|493.81|0
1647519700000|2022-03-17 12:21:40|495.22|493.62|495.96|494.36|495.96|494.36|495.22|493.62|0
1647519710000|2022-03-17 12:21:50|495.78|494.18|495.78|494.18|495.88|494.28|495.78|494.18|0
1647519720000|2022-03-17 12:22:00|495.96|494.36|496.34|494.74|496.34|494.74|495.96|494.36|0
1647519730000|2022-03-17 12:22:10|496.43|494.83|496.9|495.3|496.9|495.3|496.43|494.83|0
1647519740000|2022-03-17 12:22:20|496.71|495.11|496.52|494.92|496.71|495.11|496.52|494.92|0
1647519750000|2022-03-17 12:22:30|496.71|495.11|496.34|494.74|496.71|495.11|496.34|494.74|0
1647519760000|2022-03-17 12:22:40|496.15|494.55|495.78|494.18|496.15|494.55|495.78|494.18|0
1647519770000|2022-03-17 12:22:50|495.59|493.99|495.59|493.99|495.59|493.99|495.41|493.81|0
1647519780000|2022-03-17 12:23:00|495.96|494.36|496.71|495.11|496.71|495.11|495.96|494.36|0
1647519790000|2022-03-17 12:23:10|496.9|495.3|496.71|495.11|496.9|495.3|496.71|495.11|0
1647519800000|2022-03-17 12:23:20|496.62|495.02|496.52|494.92|496.62|495.02|496.52|494.92|0
1647519810000|2022-03-17 12:23:30|496.15|494.55|495.69|494.09|496.15|494.55|495.5|493.9|0
1647519820000|2022-03-17 12:23:40|495.78|494.18|495.78|494.18|495.96|494.36|495.78|494.18|0
1647519830000|2022-03-17 12:23:50|495.59|493.99|496.34|494.74|496.34|494.74|495.59|493.99|0
1647519840000|2022-03-17 12:24:00|496.52|494.92|496.15|494.55|496.52|494.92|496.15|494.55|0
1647519850000|2022-03-17 12:24:10|496.43|494.83|496.52|494.92|496.71|495.11|496.43|494.83|0
1647519860000|2022-03-17 12:24:20|496.34|494.74|496.43|494.83|496.43|494.83|496.34|494.74|0
1647519870000|2022-03-17 12:24:30|496.9|495.3|496.81|495.21|496.9|495.3|496.81|495.21|0
1647519880000|2022-03-17 12:24:40|496.71|495.11|496.52|494.92|496.71|495.11|496.43|494.83|0
1647519890000|2022-03-17 12:24:50|496.43|494.83|496.71|495.11|496.9|495.3|496.43|494.83|0
1647519900000|2022-03-17 12:25:00|496.62|495.02|496.34|494.74|496.62|495.02|496.15|494.55|0
1647519910000|2022-03-17 12:25:10|496.15|494.55|496.52|494.92|496.52|494.92|496.15|494.55|0
1647519920000|2022-03-17 12:25:20|496.15|494.55|496.15|494.55|496.43|494.83|496.15|494.55|0
1647519930000|2022-03-17 12:25:30|496.06|494.46|496.52|494.92|496.52|494.92|496.06|494.46|0
1647519940000|2022-03-17 12:25:40|496.34|494.74|495.96|494.36|496.52|494.92|495.96|494.36|0
1647519950000|2022-03-17 12:25:50|495.59|493.99|495.78|494.18|495.87|494.27|495.59|493.99|0
1647519960000|2022-03-17 12:26:00|495.87|494.27|495.59|493.99|495.87|494.27|495.59|493.99|0
1647519970000|2022-03-17 12:26:10|495.69|494.09|495.87|494.27|495.87|494.27|495.59|493.99|0
1647519980000|2022-03-17 12:26:20|496.15|494.55|495.59|493.99|496.15|494.55|495.59|493.99|0
1647519990000|2022-03-17 12:26:30|495.5|493.9|495.22|493.62|495.5|493.9|495.22|493.62|0
1647520000000|2022-03-17 12:26:40|495.4|493.8|495.78|494.18|495.78|494.18|495.4|493.8|0
1647520010000|2022-03-17 12:26:50|496.15|494.55|496.06|494.46|496.15|494.55|496.06|494.46|0
1647520020000|2022-03-17 12:27:00|496.52|494.92|496.06|494.46|496.52|494.92|496.06|494.46|0
1647520030000|2022-03-17 12:27:10|496.15|494.55|496.34|494.74|496.34|494.74|496.15|494.55|0
1647520040000|2022-03-17 12:27:20|496.52|494.92|496.25|494.65|496.52|494.92|495.96|494.36|0
1647520050000|2022-03-17 12:27:30|496.15|494.55|496.52|494.92|496.52|494.92|496.15|494.55|0
1647520060000|2022-03-17 12:27:40|496.34|494.74|496.15|494.55|496.34|494.74|496.06|494.46|0
1647520070000|2022-03-17 12:27:50|495.96|494.36|496.15|494.55|496.15|494.55|495.96|494.36|0
1647520080000|2022-03-17 12:28:00|496.06|494.46|495.87|494.27|496.06|494.46|495.59|493.99|0
1647520090000|2022-03-17 12:28:10|495.96|494.36|495.96|494.36|495.96|494.36|495.96|494.36|0
1647520110000|2022-03-17 12:28:30|496.15|494.55|496.33|494.73|496.52|494.92|496.15|494.55|0
1647520120000|2022-03-17 12:28:40|496.25|494.65|496.52|494.92|496.62|495.02|496.25|494.65|0
1647520130000|2022-03-17 12:28:50|496.43|494.83|496.43|494.83|496.43|494.83|496.43|494.83|0
1647520140000|2022-03-17 12:29:00|496.33|494.73|495.96|494.36|496.33|494.73|495.96|494.36|0
1647520150000|2022-03-17 12:29:10|495.87|494.27|495.96|494.36|495.96|494.36|495.78|494.18|0
1647520170000|2022-03-17 12:29:30|496.25|494.65|496.25|494.65|496.25|494.65|496.25|494.65|0
1647520180000|2022-03-17 12:29:40|496.15|494.55|496.06|494.46|496.15|494.55|496.06|494.46|0
1647520190000|2022-03-17 12:29:50|496.25|494.65|496.06|494.46|496.25|494.65|496.06|494.46|0
1647520200000|2022-03-17 12:30:00|495.69|494.09|496.06|494.46|496.25|494.65|495.69|494.09|0
1647520210000|2022-03-17 12:30:10|495.96|494.36|496.06|494.46|496.71|495.11|495.96|494.36|0
1647520220000|2022-03-17 12:30:20|495.78|494.18|495.96|494.36|495.96|494.36|495.78|494.18|0
1647520230000|2022-03-17 12:30:30|495.87|494.27|495.22|493.62|495.87|494.27|495.22|493.62|0
1647520240000|2022-03-17 12:30:40|494.66|493.06|494.38|492.78|494.66|493.06|494.1|492.5|0
1647520250000|2022-03-17 12:30:50|495.13|493.53|495.13|493.53|495.13|493.53|495.13|493.53|0
1647520260000|2022-03-17 12:31:00|494.94|493.34|494.94|493.34|494.94|493.34|494.94|493.34|0
1647520270000|2022-03-17 12:31:10|494.84|493.24|494.29|492.69|494.84|493.24|494.29|492.69|0
1647520280000|2022-03-17 12:31:20|493.73|492.13|493.08|491.48|493.73|492.13|493.08|491.48|0
1647520290000|2022-03-17 12:31:30|493.36|491.76|493.73|492.13|493.91|492.31|493.36|491.76|0
1647520300000|2022-03-17 12:31:40|493.91|492.31|494.1|492.5|494.66|493.06|493.91|492.31|0
1647520310000|2022-03-17 12:31:50|494.29|492.69|493.73|492.13|494.29|492.69|493.73|492.13|0
1647520320000|2022-03-17 12:32:00|493.83|492.23|495.59|493.99|495.59|493.99|493.83|492.23|0
1647520330000|2022-03-17 12:32:10|495.5|493.9|496.15|494.55|496.15|494.55|495.5|493.9|0
1647520340000|2022-03-17 12:32:20|495.96|494.36|495.77|494.17|496.15|494.55|495.69|494.09|0
1647520350000|2022-03-17 12:32:30|495.59|493.99|495.5|493.9|495.77|494.17|495.4|493.8|0
1647520360000|2022-03-17 12:32:40|496.33|494.73|496.15|494.55|496.33|494.73|495.96|494.36|0
1647520370000|2022-03-17 12:32:50|496.24|494.64|495.96|494.36|496.33|494.73|495.96|494.36|0
1647520380000|2022-03-17 12:33:00|496.06|494.46|495.77|494.17|496.06|494.46|495.69|494.09|0
1647520390000|2022-03-17 12:33:10|495.5|493.9|495.31|493.71|495.59|493.99|495.31|493.71|0
1647520400000|2022-03-17 12:33:20|495.13|493.53|495.13|493.53|495.22|493.62|495.03|493.43|0
1647520410000|2022-03-17 12:33:30|495.03|493.43|495.4|493.8|495.4|493.8|495.03|493.43|0
1647520420000|2022-03-17 12:33:40|495.31|493.71|495.03|493.43|495.5|493.9|495.03|493.43|0
1647520430000|2022-03-17 12:33:50|494.84|493.24|494.84|493.24|494.84|493.24|494.84|493.24|0
1647520440000|2022-03-17 12:34:00|494.75|493.15|494.94|493.34|494.94|493.34|494.66|493.06|0
1647520450000|2022-03-17 12:34:10|495.03|493.43|495.22|493.62|495.59|493.99|495.03|493.43|0
1647520460000|2022-03-17 12:34:20|495.31|493.71|495.4|493.8|495.4|493.8|495.31|493.71|0
1647520470000|2022-03-17 12:34:30|495.22|493.62|494.94|493.34|495.22|493.62|494.94|493.34|0
1647520480000|2022-03-17 12:34:40|495.22|493.62|495.03|493.43|495.22|493.62|494.94|493.34|0
1647520490000|2022-03-17 12:34:50|495.4|493.8|496.06|494.46|496.06|494.46|495.4|493.8|0
1647520500000|2022-03-17 12:35:00|495.4|493.8|495.4|493.8|495.68|494.08|495.4|493.8|0
1647520510000|2022-03-17 12:35:10|495.22|493.62|495.03|493.43|495.22|493.62|495.03|493.43|0
1647520520000|2022-03-17 12:35:20|495.13|493.53|495.03|493.43|495.13|493.53|495.03|493.43|0
1647520530000|2022-03-17 12:35:30|495.13|493.53|494.66|493.06|495.13|493.53|494.66|493.06|0
1647520540000|2022-03-17 12:35:40|494.84|493.24|495.22|493.62|495.22|493.62|494.84|493.24|0
1647520550000|2022-03-17 12:35:50|495.31|493.71|495.4|493.8|495.4|493.8|495.31|493.71|0
1647520560000|2022-03-17 12:36:00|495.21|493.61|495.21|493.61|495.21|493.61|495.21|493.61|0
1647520570000|2022-03-17 12:36:10|495.03|493.43|495.03|493.43|495.21|493.61|495.03|493.43|0
1647520580000|2022-03-17 12:36:20|494.66|493.06|494.75|493.15|494.75|493.15|494.66|493.06|0
1647520590000|2022-03-17 12:36:30|494.94|493.34|494.94|493.34|494.94|493.34|494.94|493.34|0
1647520600000|2022-03-17 12:36:40|494.84|493.24|495.03|493.43|495.03|493.43|494.84|493.24|0
1647520610000|2022-03-17 12:36:50|495.13|493.53|494.84|493.24|495.4|493.8|494.84|493.24|0
1647520620000|2022-03-17 12:37:00|495.03|493.43|494.75|493.15|495.03|493.43|494.75|493.15|0
1647520630000|2022-03-17 12:37:10|494.84|493.24|494.66|493.06|494.84|493.24|494.66|493.06|0
1647520640000|2022-03-17 12:37:20|494.84|493.24|494.75|493.15|494.84|493.24|494.75|493.15|0
1647520650000|2022-03-17 12:37:30|494.84|493.24|495.4|493.8|495.4|493.8|494.84|493.24|0
1647520660000|2022-03-17 12:37:40|495.59|493.99|495.03|493.43|495.59|493.99|495.03|493.43|0
1647520670000|2022-03-17 12:37:50|494.84|493.24|495.03|493.43|495.03|493.43|494.66|493.06|0
1647520680000|2022-03-17 12:38:00|495.12|493.52|495.03|493.43|495.12|493.52|495.03|493.43|0
1647520690000|2022-03-17 12:38:10|495.12|493.52|494.94|493.34|495.21|493.61|494.94|493.34|0
1647520700000|2022-03-17 12:38:20|494.84|493.24|495.03|493.43|495.21|493.61|494.84|493.24|0
1647520710000|2022-03-17 12:38:30|494.84|493.24|495.31|493.71|495.31|493.71|494.84|493.24|0
1647520720000|2022-03-17 12:38:40|495.4|493.8|495.03|493.43|495.4|493.8|495.03|493.43|0
1647520730000|2022-03-17 12:38:50|495.4|493.8|495.21|493.61|495.4|493.8|495.21|493.61|0
1647520740000|2022-03-17 12:39:00|495.03|493.43|495.59|493.99|495.59|493.99|495.03|493.43|0
1647520750000|2022-03-17 12:39:10|495.21|493.61|495.03|493.43|495.21|493.61|495.03|493.43|0
1647520760000|2022-03-17 12:39:20|495.12|493.52|495.12|493.52|495.21|493.61|495.12|493.52|0
1647520770000|2022-03-17 12:39:30|495.21|493.61|495.4|493.8|495.4|493.8|495.21|493.61|0
1647520780000|2022-03-17 12:39:40|495.59|493.99|495.77|494.17|495.77|494.17|495.59|493.99|0
1647520790000|2022-03-17 12:39:50|495.87|494.27|495.96|494.36|495.96|494.36|495.77|494.17|0
1647520800000|2022-03-17 12:40:00|495.77|494.17|495.03|493.43|495.77|494.17|495.03|493.43|0
1647520810000|2022-03-17 12:40:10|494.75|493.15|494.84|493.24|494.84|493.24|494.75|493.15|0
1647520820000|2022-03-17 12:40:20|495.03|493.43|495.59|493.99|495.59|493.99|495.03|493.43|0
1647520830000|2022-03-17 12:40:30|495.77|494.17|495.59|493.99|495.87|494.27|495.59|493.99|0
1647520840000|2022-03-17 12:40:40|495.77|494.17|495.77|494.17|496.14|494.54|495.77|494.17|0
1647520850000|2022-03-17 12:40:50|495.96|494.36|496.52|494.92|496.52|494.92|495.77|494.17|0
1647520860000|2022-03-17 12:41:00|496.33|494.73|496.43|494.83|496.43|494.83|496.14|494.54|0
1647520870000|2022-03-17 12:41:10|496.33|494.73|496.89|495.29|496.89|495.29|496.33|494.73|0
1647520880000|2022-03-17 12:41:20|496.7|495.1|496.7|495.1|496.7|495.1|496.7|495.1|0
1647520900000|2022-03-17 12:41:40|497.08|495.48|496.33|494.73|497.08|495.48|496.33|494.73|0
1647520910000|2022-03-17 12:41:50|495.96|494.36|495.77|494.17|496.14|494.54|495.77|494.17|0
1647520920000|2022-03-17 12:42:00|495.4|493.8|495.77|494.17|495.77|494.17|495.21|493.61|0
1647520930000|2022-03-17 12:42:10|495.59|493.99|496.14|494.54|496.14|494.54|495.4|493.8|0
1647520940000|2022-03-17 12:42:20|496.52|494.92|496.7|495.1|496.7|495.1|496.52|494.92|0
1647520950000|2022-03-17 12:42:30|496.8|495.2|497.08|495.48|497.08|495.48|496.8|495.2|0
1647520960000|2022-03-17 12:42:40|496.89|495.29|496.89|495.29|496.89|495.29|496.52|494.92|0
1647520970000|2022-03-17 12:42:50|496.7|495.1|496.89|495.29|496.89|495.29|496.61|495.01|0
1647520980000|2022-03-17 12:43:00|496.99|495.39|496.89|495.29|496.99|495.39|496.8|495.2|0
1647520990000|2022-03-17 12:43:10|496.8|495.2|496.7|495.1|496.8|495.2|496.33|494.73|0
1647521000000|2022-03-17 12:43:20|496.99|495.39|497.45|495.85|497.45|495.85|496.99|495.39|0
1647521010000|2022-03-17 12:43:30|497.36|495.76|497.26|495.66|497.45|495.85|497.26|495.66|0
1647521020000|2022-03-17 12:43:40|497.45|495.85|497.45|495.85|497.45|495.85|497.45|495.85|0
1647521030000|2022-03-17 12:43:50|497.55|495.95|498.01|496.41|498.01|496.41|497.55|495.95|0
1647521040000|2022-03-17 12:44:00|497.82|496.22|497.82|496.22|497.82|496.22|497.64|496.04|0
1647521050000|2022-03-17 12:44:10|497.64|496.04|499.04|497.44|499.04|497.44|497.64|496.04|0
1647521060000|2022-03-17 12:44:20|498.94|497.34|499.32|497.72|499.32|497.72|498.94|497.34|0
1647521070000|2022-03-17 12:44:30|499.69|498.09|499.69|498.09|499.69|498.09|499.5|497.9|0
1647521080000|2022-03-17 12:44:40|499.13|497.53|499.13|497.53|499.32|497.72|499.13|497.53|0
1647521090000|2022-03-17 12:44:50|499.32|497.72|499.13|497.53|499.32|497.72|499.13|497.53|0
1647521100000|2022-03-17 12:45:00|498.94|497.34|498.38|496.78|498.94|497.34|498.38|496.78|0
1647521120000|2022-03-17 12:45:20|498.19|496.59|497.82|496.22|498.19|496.59|497.82|496.22|0
1647521130000|2022-03-17 12:45:30|498.01|496.41|498.19|496.59|498.19|496.59|498.01|496.41|0
1647521140000|2022-03-17 12:45:40|497.82|496.22|497.73|496.13|497.82|496.22|497.63|496.03|0
1647521150000|2022-03-17 12:45:50|497.82|496.22|497.82|496.22|497.92|496.32|497.82|496.22|0
1647521160000|2022-03-17 12:46:00|497.92|496.32|498.01|496.41|498.01|496.41|497.82|496.22|0
1647521170000|2022-03-17 12:46:10|497.82|496.22|498.01|496.41|498.01|496.41|497.82|496.22|0
1647521180000|2022-03-17 12:46:20|497.92|496.32|497.26|495.66|498.01|496.41|497.07|495.47|0
1647521190000|2022-03-17 12:46:30|497.07|495.47|497.45|495.85|497.45|495.85|497.07|495.47|0
1647521200000|2022-03-17 12:46:40|497.54|495.94|497.26|495.66|497.54|495.94|497.26|495.66|0
1647521210000|2022-03-17 12:46:50|497.07|495.47|497.07|495.47|497.07|495.47|497.07|495.47|0
1647521220000|2022-03-17 12:47:00|497.82|496.22|497.82|496.22|497.82|496.22|497.82|496.22|0
1647521240000|2022-03-17 12:47:20|498.01|496.41|497.82|496.22|498.01|496.41|497.82|496.22|0
1647521250000|2022-03-17 12:47:30|497.63|496.03|498.01|496.41|498.01|496.41|497.63|496.03|0
1647521260000|2022-03-17 12:47:40|498.19|496.59|498.19|496.59|498.19|496.59|498.01|496.41|0
1647521270000|2022-03-17 12:47:50|498.29|496.69|498.19|496.59|498.29|496.69|498.19|496.59|0
1647521280000|2022-03-17 12:48:00|498.01|496.41|498.19|496.59|498.57|496.97|498.01|496.41|0
1647521290000|2022-03-17 12:48:10|498.1|496.5|498.1|496.5|498.1|496.5|498.1|496.5|0
1647521300000|2022-03-17 12:48:20|498.19|496.59|497.63|496.03|498.19|496.59|497.63|496.03|0
1647521310000|2022-03-17 12:48:30|497.45|495.85|497.26|495.66|497.45|495.85|497.26|495.66|0
1647521320000|2022-03-17 12:48:40|496.7|495.1|496.61|495.01|496.7|495.1|496.33|494.73|0
1647521330000|2022-03-17 12:48:50|496.51|494.91|496.33|494.73|496.7|495.1|496.14|494.54|0
1647521340000|2022-03-17 12:49:00|496.14|494.54|496.33|494.73|496.33|494.73|496.14|494.54|0
1647521350000|2022-03-17 12:49:10|496.42|494.82|496.7|495.1|496.7|495.1|496.42|494.82|0
1647521360000|2022-03-17 12:49:20|496.61|495.01|497.07|495.47|497.07|495.47|496.61|495.01|0
1647521370000|2022-03-17 12:49:30|497.45|495.85|497.45|495.85|497.45|495.85|497.36|495.76|0
1647521380000|2022-03-17 12:49:40|497.26|495.66|496.7|495.1|497.26|495.66|496.7|495.1|0
1647521390000|2022-03-17 12:49:50|496.89|495.29|496.8|495.2|496.89|495.29|496.8|495.2|0
1647521400000|2022-03-17 12:50:00|496.89|495.29|497.07|495.47|497.17|495.57|496.89|495.29|0
1647521410000|2022-03-17 12:50:10|497.17|495.57|497.26|495.66|497.26|495.66|497.07|495.47|0
1647521420000|2022-03-17 12:50:20|497.07|495.47|497.26|495.66|497.26|495.66|497.07|495.47|0
1647521430000|2022-03-17 12:50:30|497.07|495.47|497.54|495.94|497.54|495.94|497.07|495.47|0
1647521440000|2022-03-17 12:50:40|497.45|495.85|498.38|496.78|498.38|496.78|497.45|495.85|0
1647521450000|2022-03-17 12:50:50|498.57|496.97|498.19|496.59|498.57|496.97|498.19|496.59|0
1647521460000|2022-03-17 12:51:00|498.01|496.41|498.19|496.59|498.19|496.59|498.01|496.41|0
1647521470000|2022-03-17 12:51:10|498.01|496.41|498.57|496.97|498.57|496.97|498.01|496.41|0
1647521480000|2022-03-17 12:51:20|498.19|496.59|497.82|496.22|498.19|496.59|497.82|496.22|0
1647521490000|2022-03-17 12:51:30|498.01|496.41|498.38|496.78|498.57|496.97|498.01|496.41|0
1647521500000|2022-03-17 12:51:40|498.57|496.97|498.01|496.41|498.75|497.15|498.01|496.41|0
1647521510000|2022-03-17 12:51:50|498.19|496.59|498.75|497.15|498.75|497.15|498.19|496.59|0
1647521520000|2022-03-17 12:52:00|498.38|496.78|498.57|496.97|498.57|496.97|498.38|496.78|0
1647521530000|2022-03-17 12:52:10|498.38|496.78|498.19|496.59|498.38|496.78|498.19|496.59|0
1647521540000|2022-03-17 12:52:20|498.1|496.5|498.19|496.59|498.38|496.78|498.1|496.5|0
1647521550000|2022-03-17 12:52:30|498.29|496.69|498.19|496.59|498.29|496.69|498.1|496.5|0
1647521560000|2022-03-17 12:52:40|498.57|496.97|498.66|497.06|498.66|497.06|498.57|496.97|0
1647521570000|2022-03-17 12:52:50|498.38|496.78|498.29|496.69|498.38|496.78|498.29|496.69|0
1647521580000|2022-03-17 12:53:00|498.38|496.78|498.75|497.15|498.75|497.15|498.38|496.78|0
1647521590000|2022-03-17 12:53:10|498.66|497.06|498.19|496.59|498.66|497.06|498.19|496.59|0
1647521600000|2022-03-17 12:53:20|498.29|496.69|498.19|496.59|498.29|496.69|498.19|496.59|0
1647521610000|2022-03-17 12:53:30|498.38|496.78|498.29|496.69|498.38|496.78|498.29|496.69|0
1647521620000|2022-03-17 12:53:40|498.38|496.78|498.57|496.97|498.57|496.97|498.38|496.78|0
1647521630000|2022-03-17 12:53:50|498.85|497.25|498.94|497.34|499.04|497.44|498.85|497.25|0
1647521640000|2022-03-17 12:54:00|499.13|497.53|499.31|497.71|499.31|497.71|499.13|497.53|0
1647521650000|2022-03-17 12:54:10|499.22|497.62|500.25|498.65|500.25|498.65|499.22|497.62|0
1647521660000|2022-03-17 12:54:20|499.69|498.09|498.75|497.15|499.69|498.09|498.75|497.15|0
1647521670000|2022-03-17 12:54:30|498.57|496.97|498.75|497.15|498.75|497.15|498.57|496.97|0
1647521680000|2022-03-17 12:54:40|498.57|496.97|498.57|496.97|498.57|496.97|498.48|496.88|0
1647521690000|2022-03-17 12:54:50|498.38|496.78|498.57|496.97|498.57|496.97|498.38|496.78|0
1647521700000|2022-03-17 12:55:00|498.75|497.15|499.69|498.09|499.69|498.09|498.75|497.15|0
1647521710000|2022-03-17 12:55:10|500.06|498.46|499.69|498.09|500.06|498.46|499.69|498.09|0
1647521720000|2022-03-17 12:55:20|500.06|498.46|499.5|497.9|500.06|498.46|499.5|497.9|0
1647521730000|2022-03-17 12:55:30|499.6|498|500.06|498.46|500.06|498.46|499.5|497.9|0
1647521740000|2022-03-17 12:55:40|499.6|498|499.13|497.53|499.6|498|499.13|497.53|0
1647521750000|2022-03-17 12:55:50|499.22|497.62|498.85|497.25|499.22|497.62|498.85|497.25|0
1647521760000|2022-03-17 12:56:00|499.13|497.53|498.94|497.34|499.22|497.62|498.94|497.34|0
1647521770000|2022-03-17 12:56:10|499.31|497.71|499.87|498.27|499.87|498.27|499.31|497.71|0
1647521780000|2022-03-17 12:56:20|500.25|498.65|500.25|498.65|500.43|498.83|500.16|498.56|0
1647521790000|2022-03-17 12:56:30|500.62|499.02|501.18|499.58|501.18|499.58|500.62|499.02|0
1647521800000|2022-03-17 12:56:40|501|499.4|501.47|499.87|501.47|499.87|501|499.4|0
1647521810000|2022-03-17 12:56:50|501.37|499.77|501.56|499.96|501.56|499.96|501.37|499.77|0
1647521820000|2022-03-17 12:57:00|500.72|499.12|501.66|500.06|501.66|500.06|500.43|498.83|0
1647521830000|2022-03-17 12:57:10|501.75|500.15|501.37|499.77|501.75|500.15|501.37|499.77|0
1647521840000|2022-03-17 12:57:20|501.18|499.58|501.18|499.58|501.37|499.77|501.18|499.58|0
1647521850000|2022-03-17 12:57:30|501.09|499.49|500.43|498.83|501.18|499.58|500.43|498.83|0
1647521860000|2022-03-17 12:57:40|500.16|498.56|500.06|498.46|500.43|498.83|500.06|498.46|0
1647521870000|2022-03-17 12:57:50|500.25|498.65|500.25|498.65|500.25|498.65|500.06|498.46|0
1647521880000|2022-03-17 12:58:00|500.43|498.83|499.69|498.09|500.43|498.83|499.69|498.09|0
1647521890000|2022-03-17 12:58:10|499.6|498|497.82|496.22|499.6|498|497.82|496.22|0
1647521900000|2022-03-17 12:58:20|497.63|496.03|498|496.4|498|496.4|497.63|496.03|0
1647521910000|2022-03-17 12:58:30|498.19|496.59|497.82|496.22|498.29|496.69|497.82|496.22|0
1647521920000|2022-03-17 12:58:40|498|496.4|497.82|496.22|498|496.4|497.82|496.22|0
1647521930000|2022-03-17 12:58:50|498|496.4|497.82|496.22|498|496.4|497.82|496.22|0
1647521940000|2022-03-17 12:59:00|497.63|496.03|498.19|496.59|498.19|496.59|497.63|496.03|0
1647521950000|2022-03-17 12:59:10|498|496.4|498|496.4|498.1|496.5|498|496.4|0
1647521960000|2022-03-17 12:59:20|498.19|496.59|498.19|496.59|498.19|496.59|497.82|496.22|0
1647521970000|2022-03-17 12:59:30|498|496.4|498.19|496.59|498.19|496.59|498|496.4|0
1647521980000|2022-03-17 12:59:40|498.1|496.5|497.91|496.31|498.1|496.5|497.82|496.22|0
1647521990000|2022-03-17 12:59:50|497.63|496.03|497.82|496.22|497.82|496.22|497.54|495.94|0
1647522000000|2022-03-17 13:00:00|497.73|496.13|497.73|496.13|497.82|496.22|497.63|496.03|0
1647522010000|2022-03-17 13:00:10|497.63|496.03|497.73|496.13|497.73|496.13|497.63|496.03|0
1647522020000|2022-03-17 13:00:20|497.63|496.03|497.44|495.84|497.63|496.03|497.44|495.84|0
1647522030000|2022-03-17 13:00:30|497.63|496.03|497.82|496.22|497.82|496.22|497.44|495.84|0
1647522040000|2022-03-17 13:00:40|497.63|496.03|497.82|496.22|497.82|496.22|497.63|496.03|0
1647522050000|2022-03-17 13:00:50|497.63|496.03|497.63|496.03|497.63|496.03|497.63|496.03|0
1647522060000|2022-03-17 13:01:00|497.73|496.13|497.44|495.84|497.82|496.22|497.44|495.84|0
1647522070000|2022-03-17 13:01:10|498|496.4|498|496.4|498|496.4|498|496.4|0
1647522080000|2022-03-17 13:01:20|497.63|496.03|498|496.4|498|496.4|497.63|496.03|0
1647522090000|2022-03-17 13:01:30|498.19|496.59|498.38|496.78|498.38|496.78|498.19|496.59|0
1647522100000|2022-03-17 13:01:40|498.29|496.69|498.1|496.5|498.56|496.96|498.1|496.5|0
1647522110000|2022-03-17 13:01:50|498.19|496.59|498|496.4|498.19|496.59|498|496.4|0
1647522120000|2022-03-17 13:02:00|497.82|496.22|498.19|496.59|498.19|496.59|497.26|495.66|0
1647522130000|2022-03-17 13:02:10|498.29|496.69|498.19|496.59|498.29|496.69|498.19|496.59|0
1647522140000|2022-03-17 13:02:20|498|496.4|498|496.4|498|496.4|498|496.4|0
1647522150000|2022-03-17 13:02:30|498.1|496.5|498.19|496.59|498.19|496.59|498.1|496.5|0
1647522160000|2022-03-17 13:02:40|498|496.4|498.19|496.59|498.19|496.59|498|496.4|0
1647522170000|2022-03-17 13:02:50|498.38|496.78|498.56|496.96|498.56|496.96|498.38|496.78|0
1647522180000|2022-03-17 13:03:00|498.38|496.78|498.75|497.15|498.75|497.15|498.38|496.78|0
1647522190000|2022-03-17 13:03:10|498.85|497.25|498.66|497.06|498.94|497.34|498.66|497.06|0
1647522200000|2022-03-17 13:03:20|498.56|496.96|498.56|496.96|498.56|496.96|498.56|496.96|0
1647522210000|2022-03-17 13:03:30|498.75|497.15|498.56|496.96|498.75|497.15|498.38|496.78|0
1647522220000|2022-03-17 13:03:40|498.47|496.87|498.38|496.78|498.47|496.87|498.29|496.69|0
1647522230000|2022-03-17 13:03:50|498.66|497.06|498.56|496.96|498.66|497.06|498.56|496.96|0
1647522240000|2022-03-17 13:04:00|498.75|497.15|498.75|497.15|498.75|497.15|498.56|496.96|0
1647522250000|2022-03-17 13:04:10|498.85|497.25|499.12|497.52|499.31|497.71|498.85|497.25|0
1647522260000|2022-03-17 13:04:20|499.5|497.9|499.68|498.08|499.68|498.08|499.5|497.9|0
1647522270000|2022-03-17 13:04:30|499.5|497.9|499.31|497.71|499.5|497.9|499.31|497.71|0
1647522280000|2022-03-17 13:04:40|499.12|497.52|499.5|497.9|499.5|497.9|499.12|497.52|0
1647522290000|2022-03-17 13:04:50|499.68|498.08|499.68|498.08|499.68|498.08|499.68|498.08|0
1647522300000|2022-03-17 13:05:00|499.78|498.18|499.87|498.27|499.87|498.27|499.78|498.18|0
1647522310000|2022-03-17 13:05:10|499.41|497.81|498.56|496.96|499.41|497.81|498.56|496.96|0
1647522320000|2022-03-17 13:05:20|498.66|497.06|498.37|496.77|498.66|497.06|498.37|496.77|0
1647522330000|2022-03-17 13:05:30|498.56|496.96|498.29|496.69|498.56|496.96|498.19|496.59|0
1647522340000|2022-03-17 13:05:40|498.37|496.77|498.37|496.77|498.37|496.77|498.19|496.59|0
1647522350000|2022-03-17 13:05:50|498.56|496.96|498.56|496.96|498.56|496.96|498|496.4|0
1647522360000|2022-03-17 13:06:00|498.28|496.68|498.19|496.59|498.37|496.77|498.19|496.59|0
1647522370000|2022-03-17 13:06:10|498|496.4|498.28|496.68|498.28|496.68|498|496.4|0
1647522380000|2022-03-17 13:06:20|498.75|497.15|498.93|497.33|498.93|497.33|498.75|497.15|0
1647522390000|2022-03-17 13:06:30|498.85|497.25|498.75|497.15|498.93|497.33|498.75|497.15|0
1647522400000|2022-03-17 13:06:40|498.56|496.96|498.75|497.15|498.75|497.15|498.56|496.96|0
1647522410000|2022-03-17 13:06:50|499.31|497.71|499.12|497.52|499.31|497.71|499.12|497.52|0
1647522420000|2022-03-17 13:07:00|499.22|497.62|499.31|497.71|499.31|497.71|499.12|497.52|0
1647522430000|2022-03-17 13:07:10|499.41|497.81|498.56|496.96|499.41|497.81|498.56|496.96|0
1647522440000|2022-03-17 13:07:20|498.93|497.33|499.12|497.52|499.12|497.52|498.93|497.33|0
1647522450000|2022-03-17 13:07:30|498.56|496.96|498.56|496.96|498.75|497.15|498.56|496.96|0
1647522460000|2022-03-17 13:07:40|498.28|496.68|498.75|497.15|498.75|497.15|498.28|496.68|0
1647522470000|2022-03-17 13:07:50|498.93|497.33|498.75|497.15|499.12|497.52|498.75|497.15|0
1647522480000|2022-03-17 13:08:00|498.93|497.33|499.12|497.52|499.12|497.52|498.93|497.33|0
1647522490000|2022-03-17 13:08:10|499.03|497.43|499.12|497.52|499.12|497.52|499.03|497.43|0
1647522500000|2022-03-17 13:08:20|498.93|497.33|499.22|497.62|499.22|497.62|498.93|497.33|0
1647522510000|2022-03-17 13:08:30|499.12|497.52|499.12|497.52|499.12|497.52|498.93|497.33|0
1647522520000|2022-03-17 13:08:40|499.49|497.89|498.66|497.06|499.49|497.89|498.56|496.96|0
1647522530000|2022-03-17 13:08:50|498.56|496.96|498.93|497.33|498.93|497.33|498.56|496.96|0
1647522540000|2022-03-17 13:09:00|499.12|497.52|499.12|497.52|499.12|497.52|499.03|497.43|0
1647522550000|2022-03-17 13:09:10|499.49|497.89|499.49|497.89|499.49|497.89|499.49|497.89|0
1647522560000|2022-03-17 13:09:20|499.4|497.8|499.31|497.71|499.4|497.8|499.12|497.52|0
1647522570000|2022-03-17 13:09:30|499.12|497.52|499.12|497.52|499.12|497.52|498.84|497.24|0
1647522580000|2022-03-17 13:09:40|498.93|497.33|498.93|497.33|498.93|497.33|498.93|497.33|0
1647522590000|2022-03-17 13:09:50|498.75|497.15|498.56|496.96|498.93|497.33|498.56|496.96|0
1647522600000|2022-03-17 13:10:00|498.75|497.15|499.31|497.71|499.31|497.71|498.75|497.15|0
1647522610000|2022-03-17 13:10:10|499.49|497.89|499.31|497.71|499.49|497.89|499.31|497.71|0
1647522620000|2022-03-17 13:10:20|499.4|497.8|499.49|497.89|499.68|498.08|499.4|497.8|0
1647522630000|2022-03-17 13:10:30|499.87|498.27|499.12|497.52|499.87|498.27|499.12|497.52|0
1647522640000|2022-03-17 13:10:40|499.22|497.62|498.84|497.24|499.22|497.62|498.75|497.15|0
1647522650000|2022-03-17 13:10:50|498.93|497.33|498.75|497.15|498.93|497.33|498.75|497.15|0
1647522660000|2022-03-17 13:11:00|499.12|497.52|498.66|497.06|499.12|497.52|498.66|497.06|0
1647522670000|2022-03-17 13:11:10|498.75|497.15|499.31|497.71|499.31|497.71|498.75|497.15|0
1647522680000|2022-03-17 13:11:20|499.12|497.52|498.93|497.33|499.12|497.52|498.93|497.33|0
1647522690000|2022-03-17 13:11:30|499.31|497.71|499.31|497.71|499.49|497.89|499.31|497.71|0
1647522700000|2022-03-17 13:11:40|498.93|497.33|498.93|497.33|499.12|497.52|498.93|497.33|0
1647522710000|2022-03-17 13:11:50|499.12|497.52|499.31|497.71|499.31|497.71|499.12|497.52|0
1647522720000|2022-03-17 13:12:00|499.49|497.89|499.49|497.89|499.49|497.89|499.31|497.71|0
1647522730000|2022-03-17 13:12:10|499.59|497.99|499.49|497.89|499.59|497.99|499.49|497.89|0
1647522740000|2022-03-17 13:12:20|499.31|497.71|499.12|497.52|499.31|497.71|498.93|497.33|0
1647522750000|2022-03-17 13:12:30|498.93|497.33|499.12|497.52|499.12|497.52|498.93|497.33|0
1647522760000|2022-03-17 13:12:40|498.93|497.33|498.93|497.33|498.93|497.33|498.93|497.33|0
1647522770000|2022-03-17 13:12:50|499.12|497.52|499.12|497.52|499.12|497.52|498.93|497.33|0
1647522780000|2022-03-17 13:13:00|498.93|497.33|498.93|497.33|498.93|497.33|498.75|497.15|0
1647522790000|2022-03-17 13:13:10|499.12|497.52|498.93|497.33|499.12|497.52|498.93|497.33|0
1647522800000|2022-03-17 13:13:20|498.84|497.24|498.75|497.15|498.84|497.24|498.75|497.15|0
1647522810000|2022-03-17 13:13:30|498.93|497.33|498.75|497.15|498.93|497.33|498.75|497.15|0
1647522820000|2022-03-17 13:13:40|498.56|496.96|498.56|496.96|498.56|496.96|498.56|496.96|0
1647522830000|2022-03-17 13:13:50|498.37|496.77|498.37|496.77|498.37|496.77|498.37|496.77|0
1647522840000|2022-03-17 13:14:00|498.19|496.59|498.84|497.24|498.84|497.24|498.19|496.59|0
1647522850000|2022-03-17 13:14:10|499.12|497.52|498.56|496.96|499.12|497.52|498.56|496.96|0
1647522860000|2022-03-17 13:14:20|498.37|496.77|498.37|496.77|498.37|496.77|498.37|496.77|0
1647522870000|2022-03-17 13:14:30|498.19|496.59|498.18|496.58|498.19|496.59|498.18|496.58|0
1647522890000|2022-03-17 13:14:50|498|496.4|498.18|496.58|498.18|496.58|498|496.4|0
1647522900000|2022-03-17 13:15:00|498.37|496.77|498.37|496.77|498.47|496.87|498.37|496.77|0
1647522910000|2022-03-17 13:15:10|498.18|496.58|498|496.4|498.18|496.58|498|496.4|0
1647522920000|2022-03-17 13:15:20|497.81|496.21|497.62|496.02|497.81|496.21|497.62|496.02|0
1647522930000|2022-03-17 13:15:30|497.44|495.84|497.44|495.84|497.44|495.84|497.25|495.65|0
1647522940000|2022-03-17 13:15:40|497.62|496.02|497.62|496.02|497.81|496.21|497.62|496.02|0
1647522950000|2022-03-17 13:15:50|498|496.4|497.81|496.21|498|496.4|497.81|496.21|0
1647522960000|2022-03-17 13:16:00|498|496.4|498.18|496.58|498.37|496.77|498|496.4|0
1647522970000|2022-03-17 13:16:10|498|496.4|498|496.4|498|496.4|498|496.4|0
1647522980000|2022-03-17 13:16:20|497.81|496.21|498.18|496.58|498.18|496.58|497.81|496.21|0
1647522990000|2022-03-17 13:16:30|498.37|496.77|498.56|496.96|498.56|496.96|498.18|496.58|0
1647523000000|2022-03-17 13:16:40|498.74|497.14|498.37|496.77|498.74|497.14|498.37|496.77|0
1647523010000|2022-03-17 13:16:50|498.56|496.96|498.56|496.96|498.56|496.96|498.56|496.96|0
1647523020000|2022-03-17 13:17:00|498.37|496.77|498|496.4|498.37|496.77|498|496.4|0
1647523030000|2022-03-17 13:17:10|498.18|496.58|498.28|496.68|498.37|496.77|498.18|496.58|0
1647523040000|2022-03-17 13:17:20|498.18|496.58|498.18|496.58|498.18|496.58|498|496.4|0
1647523050000|2022-03-17 13:17:30|498.37|496.77|498.56|496.96|498.74|497.14|498.37|496.77|0
1647523060000|2022-03-17 13:17:40|498.37|496.77|498.56|496.96|498.74|497.14|498.37|496.77|0
1647523070000|2022-03-17 13:17:50|498.74|497.14|498.37|496.77|498.74|497.14|498.37|496.77|0
1647523080000|2022-03-17 13:18:00|498.56|496.96|498.37|496.77|498.56|496.96|498.37|496.77|0
1647523090000|2022-03-17 13:18:10|498.47|496.87|498.37|496.77|498.56|496.96|498.37|496.77|0
1647523100000|2022-03-17 13:18:20|498.56|496.96|498.56|496.96|498.56|496.96|498.56|496.96|0
1647523110000|2022-03-17 13:18:30|498.65|497.05|498.37|496.77|498.74|497.14|498.37|496.77|0
1647523120000|2022-03-17 13:18:40|498.47|496.87|498.37|496.77|498.47|496.87|498.37|496.77|0
1647523130000|2022-03-17 13:18:50|498.18|496.58|498.28|496.68|498.28|496.68|498.18|496.58|0
1647523140000|2022-03-17 13:19:00|498.18|496.58|498.37|496.77|498.37|496.77|498.18|496.58|0
1647523150000|2022-03-17 13:19:10|498.18|496.58|498|496.4|498.18|496.58|498|496.4|0
1647523160000|2022-03-17 13:19:20|498.28|496.68|498.28|496.68|498.37|496.77|498.18|496.58|0
1647523170000|2022-03-17 13:19:30|498.37|496.77|498.74|497.14|498.74|497.14|498.18|496.58|0
1647523180000|2022-03-17 13:19:40|498.65|497.05|498.18|496.58|498.65|497.05|498.18|496.58|0
1647523190000|2022-03-17 13:19:50|498.37|496.77|498.47|496.87|498.56|496.96|498.37|496.77|0
1647523200000|2022-03-17 13:20:00|498.56|496.96|498.37|496.77|498.56|496.96|498.37|496.77|0
1647523210000|2022-03-17 13:20:10|498.18|496.58|498.28|496.68|498.28|496.68|498.18|496.58|0
1647523220000|2022-03-17 13:20:20|498.37|496.77|498|496.4|498.37|496.77|498|496.4|0
1647523230000|2022-03-17 13:20:30|498.18|496.58|498.37|496.77|498.37|496.77|498.18|496.58|0
1647523240000|2022-03-17 13:20:40|498.18|496.58|498.37|496.77|498.37|496.77|498.18|496.58|0
1647523250000|2022-03-17 13:20:50|498.56|496.96|498.18|496.58|498.56|496.96|498.18|496.58|0
1647523260000|2022-03-17 13:21:00|498.37|496.77|498.37|496.77|498.56|496.96|498.37|496.77|0
1647523270000|2022-03-17 13:21:10|498.47|496.87|498.56|496.96|498.56|496.96|498.47|496.87|0
1647523280000|2022-03-17 13:21:20|498.37|496.77|498.37|496.77|498.37|496.77|498.37|496.77|0
1647523290000|2022-03-17 13:21:30|498.18|496.58|498.18|496.58|498.18|496.58|498.18|496.58|0
1647523300000|2022-03-17 13:21:40|498.37|496.77|498.56|496.96|498.56|496.96|498.37|496.77|0
1647523310000|2022-03-17 13:21:50|498.37|496.77|498|496.4|498.37|496.77|498|496.4|0
1647523320000|2022-03-17 13:22:00|498.18|496.58|498.18|496.58|498.18|496.58|498.18|496.58|0
1647523330000|2022-03-17 13:22:10|498.37|496.77|498.28|496.68|498.37|496.77|498.28|496.68|0
1647523340000|2022-03-17 13:22:20|498.37|496.77|498.37|496.77|498.74|497.14|498.28|496.68|0
1647523350000|2022-03-17 13:22:30|498.18|496.58|498.18|496.58|498.37|496.77|498.18|496.58|0
1647523360000|2022-03-17 13:22:40|498.37|496.77|498.74|497.14|498.74|497.14|498.37|496.77|0
1647523370000|2022-03-17 13:22:50|498.56|496.96|498.37|496.77|498.56|496.96|498.37|496.77|0
1647523380000|2022-03-17 13:23:00|498.18|496.58|498.37|496.77|498.37|496.77|498.18|496.58|0
1647523390000|2022-03-17 13:23:10|498.18|496.58|498|496.4|498.37|496.77|498|496.4|0
1647523400000|2022-03-17 13:23:20|497.91|496.31|498|496.4|498|496.4|497.81|496.21|0
1647523410000|2022-03-17 13:23:30|497.81|496.21|497.81|496.21|498|496.4|497.81|496.21|0
1647523420000|2022-03-17 13:23:40|498|496.4|498.09|496.49|498.09|496.49|497.81|496.21|0
1647523430000|2022-03-17 13:23:50|498|496.4|497.91|496.31|498|496.4|497.81|496.21|0
1647523440000|2022-03-17 13:24:00|498|496.4|498|496.4|498|496.4|497.81|496.21|0
1647523450000|2022-03-17 13:24:10|497.91|496.31|497.62|496.02|498|496.4|497.62|496.02|0
1647523460000|2022-03-17 13:24:20|497.81|496.21|497.81|496.21|498|496.4|497.81|496.21|0
1647523470000|2022-03-17 13:24:30|497.99|496.39|497.81|496.21|497.99|496.39|497.81|496.21|0
1647523490000|2022-03-17 13:24:50|497.62|496.02|497.81|496.21|497.81|496.21|497.62|496.02|0
1647523500000|2022-03-17 13:25:00|497.62|496.02|497.43|495.83|497.62|496.02|497.25|495.65|0
1647523510000|2022-03-17 13:25:10|497.35|495.75|497.35|495.75|497.35|495.75|497.35|495.75|0
1647523520000|2022-03-17 13:25:20|497.25|495.65|497.25|495.65|497.25|495.65|497.06|495.46|0
1647523530000|2022-03-17 13:25:30|497.62|496.02|497.99|496.39|497.99|496.39|497.62|496.02|0
1647523540000|2022-03-17 13:25:40|497.81|496.21|497.62|496.02|497.81|496.21|497.62|496.02|0
1647523550000|2022-03-17 13:25:50|497.81|496.21|497.43|495.83|497.81|496.21|497.43|495.83|0
1647523560000|2022-03-17 13:26:00|497.62|496.02|497.62|496.02|497.62|496.02|497.62|496.02|0
1647523570000|2022-03-17 13:26:10|497.72|496.12|497.99|496.39|497.99|496.39|497.72|496.12|0
1647523580000|2022-03-17 13:26:20|497.81|496.21|497.81|496.21|497.99|496.39|497.81|496.21|0
1647523590000|2022-03-17 13:26:30|497.43|495.83|497.62|496.02|497.62|496.02|497.43|495.83|0
1647523600000|2022-03-17 13:26:40|497.43|495.83|497.81|496.21|497.81|496.21|497.43|495.83|0
1647523610000|2022-03-17 13:26:50|497.62|496.02|497.62|496.02|497.81|496.21|497.62|496.02|0
1647523620000|2022-03-17 13:27:00|497.43|495.83|497.25|495.65|497.43|495.83|497.25|495.65|0
1647523630000|2022-03-17 13:27:10|497.06|495.46|497.25|495.65|497.25|495.65|497.06|495.46|0
1647523640000|2022-03-17 13:27:20|497.43|495.83|497.81|496.21|497.81|496.21|497.25|495.65|0
1647523650000|2022-03-17 13:27:30|497.99|496.39|497.9|496.3|497.99|496.39|497.9|496.3|0
1647523660000|2022-03-17 13:27:40|497.99|496.39|498.18|496.58|498.18|496.58|497.99|496.39|0
1647523670000|2022-03-17 13:27:50|498.37|496.77|498.18|496.58|498.37|496.77|498.18|496.58|0
1647523680000|2022-03-17 13:28:00|498.37|496.77|497.43|495.83|498.37|496.77|497.43|495.83|0
1647523690000|2022-03-17 13:28:10|497.62|496.02|497.81|496.21|497.81|496.21|497.62|496.02|0
1647523700000|2022-03-17 13:28:20|498.18|496.58|498.18|496.58|498.18|496.58|497.99|496.39|0
1647523710000|2022-03-17 13:28:30|498.37|496.77|498.37|496.77|498.37|496.77|498.37|496.77|0
1647523720000|2022-03-17 13:28:40|497.99|496.39|497.43|495.83|497.99|496.39|497.43|495.83|0
1647523730000|2022-03-17 13:28:50|497.62|496.02|497.81|496.21|497.81|496.21|497.62|496.02|0
1647523740000|2022-03-17 13:29:00|498.37|496.77|498.74|497.14|498.74|497.14|498.37|496.77|0
1647523750000|2022-03-17 13:29:10|498.46|496.86|498.46|496.86|498.46|496.86|498.46|496.86|0
1647523760000|2022-03-17 13:29:20|498.55|496.95|498.55|496.95|498.55|496.95|498.55|496.95|0
1647523770000|2022-03-17 13:29:30|498.74|497.14|498.74|497.14|498.74|497.14|498.74|497.14|0
1647523780000|2022-03-17 13:29:40|498.93|497.33|498.55|496.95|498.93|497.33|498.55|496.95|0
1647523790000|2022-03-17 13:29:50|498.65|497.05|499.02|497.42|499.02|497.42|498.65|497.05|0
1647523800000|2022-03-17 13:30:00|497.99|496.39|497.43|495.83|497.99|496.39|497.06|495.46|0
1647523810000|2022-03-17 13:30:10|497.62|496.02|497.25|495.65|497.62|496.02|497.06|495.46|0
1647523820000|2022-03-17 13:30:20|497.06|495.46|497.81|496.21|497.81|496.21|496.87|495.27|0
1647523830000|2022-03-17 13:30:30|498.55|496.95|498.74|497.14|498.74|497.14|498.18|496.58|0
1647523840000|2022-03-17 13:30:40|499.49|497.89|499.3|497.7|499.49|497.89|498.74|497.14|0
1647523850000|2022-03-17 13:30:50|499.21|497.61|498.37|496.77|499.21|497.61|498.37|496.77|0
1647523860000|2022-03-17 13:31:00|498.84|497.24|498.74|497.14|498.93|497.33|498.74|497.14|0
1647523870000|2022-03-17 13:31:10|499.11|497.51|498.37|496.77|499.11|497.51|498.37|496.77|0
1647523880000|2022-03-17 13:31:20|498.18|496.58|497.62|496.02|498.55|496.95|497.62|496.02|0
1647523890000|2022-03-17 13:31:30|498.18|496.58|497.62|496.02|498.18|496.58|497.62|496.02|0
1647523900000|2022-03-17 13:31:40|497.43|495.83|496.87|495.27|497.43|495.83|496.87|495.27|0
1647523910000|2022-03-17 13:31:50|496.69|495.09|496.69|495.09|496.69|495.09|496.5|494.9|0
1647523920000|2022-03-17 13:32:00|497.62|496.02|499.49|497.89|499.49|497.89|497.62|496.02|0
1647523930000|2022-03-17 13:32:10|499.67|498.07|500.8|499.2|500.8|499.2|499.67|498.07|0
1647523940000|2022-03-17 13:32:20|500.98|499.38|500.61|499.01|500.98|499.38|500.24|498.64|0
1647523950000|2022-03-17 13:32:30|500.8|499.2|500.05|498.45|501.17|499.57|500.05|498.45|0
1647523960000|2022-03-17 13:32:40|499.3|497.7|498.74|497.14|499.3|497.7|497.99|496.39|0
1647523970000|2022-03-17 13:32:50|499.3|497.7|498.37|496.77|499.3|497.7|498.37|496.77|0
1647523980000|2022-03-17 13:33:00|497.99|496.39|497.62|496.02|498.37|496.77|497.62|496.02|0
1647523990000|2022-03-17 13:33:10|497.72|496.12|497.06|495.46|497.72|496.12|497.06|495.46|0
1647524000000|2022-03-17 13:33:20|497.25|495.65|497.25|495.65|497.25|495.65|496.87|495.27|0
1647524010000|2022-03-17 13:33:30|497.06|495.46|496.87|495.27|497.25|495.65|496.87|495.27|0
1647524020000|2022-03-17 13:33:40|496.5|494.9|495.38|493.78|496.5|494.9|495.38|493.78|0
1647524030000|2022-03-17 13:33:50|495.2|493.6|495.57|493.97|495.75|494.15|495.2|493.6|0
1647524040000|2022-03-17 13:34:00|495.94|494.34|495.75|494.15|495.94|494.34|495.57|493.97|0
1647524050000|2022-03-17 13:34:10|495.57|493.97|495.75|494.15|495.85|494.25|495.57|493.97|0
1647524060000|2022-03-17 13:34:20|495.2|493.6|494.45|492.85|495.2|493.6|494.45|492.85|0
1647524070000|2022-03-17 13:34:30|493.71|492.11|494.64|493.04|494.64|493.04|493.71|492.11|0
1647524080000|2022-03-17 13:34:40|494.82|493.22|494.82|493.22|495.57|493.97|494.82|493.22|0
1647524090000|2022-03-17 13:34:50|494.64|493.04|494.82|493.22|494.82|493.22|494.45|492.85|0
1647524100000|2022-03-17 13:35:00|494.64|493.04|493.89|492.29|494.64|493.04|493.89|492.29|0
1647524110000|2022-03-17 13:35:10|494.08|492.48|494.64|493.04|494.82|493.22|494.08|492.48|0
1647524120000|2022-03-17 13:35:20|495.01|493.41|495.85|494.25|495.85|494.25|494.92|493.32|0
1647524130000|2022-03-17 13:35:30|495.75|494.15|495.57|493.97|495.85|494.25|495.01|493.41|0
1647524140000|2022-03-17 13:35:40|496.5|494.9|496.13|494.53|496.5|494.9|496.13|494.53|0
1647524150000|2022-03-17 13:35:50|495.94|494.34|495.75|494.15|495.94|494.34|495.38|493.78|0
1647524160000|2022-03-17 13:36:00|495.57|493.97|497.43|495.83|497.43|495.83|495.57|493.97|0
1647524170000|2022-03-17 13:36:10|497.24|495.64|499.11|497.51|499.11|497.51|497.24|495.64|0
1647524180000|2022-03-17 13:36:20|499.3|497.7|497.99|496.39|499.3|497.7|497.8|496.2|0
1647524190000|2022-03-17 13:36:30|498.09|496.49|497.71|496.11|498.09|496.49|497.62|496.02|0
1647524200000|2022-03-17 13:36:40|498.55|496.95|500.23|498.63|500.61|499.01|498.55|496.95|0
1647524210000|2022-03-17 13:36:50|500.05|498.45|500.23|498.63|500.23|498.63|499.86|498.26|0
1647524220000|2022-03-17 13:37:00|500.42|498.82|499.02|497.42|500.42|498.82|499.02|497.42|0
1647524230000|2022-03-17 13:37:10|497.62|496.02|497.43|495.83|497.62|496.02|497.43|495.83|0
1647524240000|2022-03-17 13:37:20|497.8|496.2|497.99|496.39|498.36|496.76|497.8|496.2|0
1647524250000|2022-03-17 13:37:30|498.36|496.76|496.31|494.71|498.36|496.76|496.31|494.71|0
1647524260000|2022-03-17 13:37:40|496.5|494.9|495.38|493.78|496.5|494.9|495.38|493.78|0
1647524270000|2022-03-17 13:37:50|495.19|493.59|495.19|493.59|495.19|493.59|494.64|493.04|0
1647524280000|2022-03-17 13:38:00|495.94|494.34|496.5|494.9|496.68|495.08|495.94|494.34|0
1647524290000|2022-03-17 13:38:10|497.43|495.83|496.87|495.27|497.8|496.2|496.87|495.27|0
1647524300000|2022-03-17 13:38:20|497.06|495.46|496.13|494.53|497.15|495.55|496.13|494.53|0
1647524310000|2022-03-17 13:38:30|495.75|494.15|494.45|492.85|495.75|494.15|494.45|492.85|0
1647524320000|2022-03-17 13:38:40|494.73|493.13|495.01|493.41|495.01|493.41|494.26|492.66|0
1647524330000|2022-03-17 13:38:50|494.73|493.13|494.82|493.22|494.82|493.22|494.64|493.04|0
1647524340000|2022-03-17 13:39:00|495.01|493.41|496.13|494.53|496.13|494.53|495.01|493.41|0
1647524350000|2022-03-17 13:39:10|495.75|494.15|496.31|494.71|496.31|494.71|495.75|494.15|0
1647524360000|2022-03-17 13:39:20|496.41|494.81|494.64|493.04|496.41|494.81|494.64|493.04|0
1647524370000|2022-03-17 13:39:30|494.08|492.48|493.62|492.02|494.08|492.48|493.52|491.92|0
1647524380000|2022-03-17 13:39:40|493.52|491.92|493.15|491.55|493.52|491.92|492.96|491.36|0
1647524390000|2022-03-17 13:39:50|493.33|491.73|493.15|491.55|493.33|491.73|493.15|491.55|0
1647524400000|2022-03-17 13:40:00|492.78|491.18|492.41|490.81|492.78|491.18|492.41|490.81|0
1647524410000|2022-03-17 13:40:10|492.22|490.62|494.64|493.04|494.64|493.04|492.22|490.62|0
1647524420000|2022-03-17 13:40:20|494.08|492.48|494.64|493.04|494.64|493.04|494.08|492.48|0
1647524430000|2022-03-17 13:40:30|495.01|493.41|493.33|491.73|495.01|493.41|493.33|491.73|0
1647524440000|2022-03-17 13:40:40|493.71|492.11|494.82|493.22|494.82|493.22|493.71|492.11|0
1647524450000|2022-03-17 13:40:50|495.38|493.78|494.82|493.22|495.38|493.78|494.82|493.22|0
1647524460000|2022-03-17 13:41:00|494.63|493.03|493.89|492.29|494.63|493.03|493.89|492.29|0
1647524470000|2022-03-17 13:41:10|493.8|492.2|493.15|491.55|493.8|492.2|493.15|491.55|0
1647524480000|2022-03-17 13:41:20|492.78|491.18|492.78|491.18|493.15|491.55|492.78|491.18|0
1647524490000|2022-03-17 13:41:30|493.52|491.92|492.69|491.09|493.52|491.92|492.69|491.09|0
1647524500000|2022-03-17 13:41:40|492.78|491.18|492.69|491.09|493.15|491.55|492.69|491.09|0
1647524510000|2022-03-17 13:41:50|492.59|490.99|493.7|492.1|493.7|492.1|492.59|490.99|0
1647524520000|2022-03-17 13:42:00|492.78|491.18|494.63|493.03|494.63|493.03|492.78|491.18|0
1647524530000|2022-03-17 13:42:10|495.57|493.97|494.63|493.03|495.94|494.34|494.63|493.03|0
1647524540000|2022-03-17 13:42:20|494.45|492.85|494.08|492.48|494.45|492.85|494.08|492.48|0
1647524550000|2022-03-17 13:42:30|493.89|492.29|492.96|491.36|493.89|492.29|492.96|491.36|0
1647524560000|2022-03-17 13:42:40|492.78|491.18|492.4|490.8|492.78|491.18|492.22|490.62|0
1647524570000|2022-03-17 13:42:50|492.59|490.99|492.96|491.36|493.15|491.55|492.5|490.9|0
1647524580000|2022-03-17 13:43:00|493.52|491.92|492.22|490.62|493.52|491.92|492.22|490.62|0
1647524590000|2022-03-17 13:43:10|492.03|490.43|492.03|490.43|492.4|490.8|492.03|490.43|0
1647524600000|2022-03-17 13:43:20|491.85|490.25|493.15|491.55|493.15|491.55|491.85|490.25|0
1647524610000|2022-03-17 13:43:30|493.33|491.73|493.7|492.1|493.7|492.1|493.33|491.73|0
1647524620000|2022-03-17 13:43:40|493.89|492.29|493.52|491.92|493.89|492.29|493.33|491.73|0
1647524630000|2022-03-17 13:43:50|493.15|491.55|492.96|491.36|493.15|491.55|492.96|491.36|0
1647524640000|2022-03-17 13:44:00|492.69|491.09|491.85|490.25|492.69|491.09|491.85|490.25|0
1647524650000|2022-03-17 13:44:10|492.22|490.62|491.85|490.25|492.4|490.8|491.85|490.25|0
1647524660000|2022-03-17 13:44:20|492.22|490.62|492.78|491.18|492.78|491.18|491.94|490.34|0
1647524670000|2022-03-17 13:44:30|492.13|490.53|492.03|490.43|492.22|490.62|492.03|490.43|0
1647524680000|2022-03-17 13:44:40|492.22|490.62|491.85|490.25|492.31|490.71|491.85|490.25|0
1647524690000|2022-03-17 13:44:50|492.13|490.53|492.03|490.43|492.13|490.53|492.03|490.43|0
1647524700000|2022-03-17 13:45:00|492.22|490.62|491.85|490.25|492.22|490.62|491.85|490.25|0
1647524710000|2022-03-17 13:45:10|491.29|489.69|489.81|488.21|491.29|489.69|489.81|488.21|0
1647524720000|2022-03-17 13:45:20|490.18|488.58|489.91|488.31|490.36|488.76|489.81|488.21|0
1647524730000|2022-03-17 13:45:30|489.99|488.39|489.07|487.47|489.99|488.39|489.07|487.47|0
1647524740000|2022-03-17 13:45:40|488.88|487.28|487.78|486.18|488.88|487.28|487.78|486.18|0
1647524750000|2022-03-17 13:45:50|487.96|486.36|489.07|487.47|489.07|487.47|487.96|486.36|0
1647524760000|2022-03-17 13:46:00|488.7|487.1|488.14|486.54|488.7|487.1|488.14|486.54|0
1647524770000|2022-03-17 13:46:10|486.85|485.25|483.9|482.3|487.22|485.62|483.9|482.3|0
1647524780000|2022-03-17 13:46:20|484.46|482.86|488.51|486.91|488.51|486.91|484.46|482.86|0
1647524790000|2022-03-17 13:46:30|487.77|486.17|485.01|483.41|487.77|486.17|485.01|483.41|0
1647524800000|2022-03-17 13:46:40|487.77|486.17|486.67|485.07|487.77|486.17|486.67|485.07|0
1647524810000|2022-03-17 13:46:50|487.59|485.99|487.41|485.81|488.24|486.64|487.41|485.81|0
1647524820000|2022-03-17 13:47:00|487.13|485.53|487.77|486.17|487.77|486.17|487.04|485.44|0
1647524830000|2022-03-17 13:47:10|487.22|485.62|487.04|485.44|487.22|485.62|487.04|485.44|0
1647524840000|2022-03-17 13:47:20|487.77|486.17|486.85|485.25|487.77|486.17|486.85|485.25|0
1647524850000|2022-03-17 13:47:30|487.22|485.62|487.22|485.62|487.22|485.62|486.85|485.25|0
1647524860000|2022-03-17 13:47:40|487.41|485.81|488.51|486.91|488.51|486.91|487.04|485.44|0
1647524870000|2022-03-17 13:47:50|489.25|487.65|488.14|486.54|489.25|487.65|488.14|486.54|0
1647524880000|2022-03-17 13:48:00|488.33|486.73|488.33|486.73|488.33|486.73|488.14|486.54|0
1647524890000|2022-03-17 13:48:10|487.5|485.9|487.22|485.62|487.5|485.9|486.85|485.25|0
1647524900000|2022-03-17 13:48:20|486.85|485.25|488.33|486.73|488.33|486.73|486.85|485.25|0
1647524910000|2022-03-17 13:48:30|488.51|486.91|488.14|486.54|488.51|486.91|487.96|486.36|0
1647524920000|2022-03-17 13:48:40|487.4|485.8|487.04|485.44|487.4|485.8|486.95|485.35|0
1647524930000|2022-03-17 13:48:50|487.4|485.8|487.59|485.99|487.69|486.09|487.13|485.53|0
1647524940000|2022-03-17 13:49:00|487.4|485.8|487.5|485.9|488.05|486.45|487.4|485.8|0
1647524950000|2022-03-17 13:49:10|488.51|486.91|488.88|487.28|488.88|487.28|488.33|486.73|0
1647524960000|2022-03-17 13:49:20|489.07|487.47|489.44|487.84|489.44|487.84|489.07|487.47|0
1647524970000|2022-03-17 13:49:30|489.25|487.65|488.88|487.28|489.25|487.65|488.79|487.19|0
1647524980000|2022-03-17 13:49:40|489.25|487.65|489.62|488.02|489.62|488.02|489.25|487.65|0
1647524990000|2022-03-17 13:49:50|490.36|488.76|489.9|488.3|490.55|488.95|489.81|488.21|0
1647525000000|2022-03-17 13:50:00|490.55|488.95|490.18|488.58|490.55|488.95|489.07|487.47|0
1647525010000|2022-03-17 13:50:10|490.55|488.95|490.36|488.76|490.73|489.13|490.36|488.76|0
1647525020000|2022-03-17 13:50:20|489.62|488.02|490.18|488.58|490.36|488.76|489.62|488.02|0
1647525030000|2022-03-17 13:50:30|489.99|488.39|490.27|488.67|490.36|488.76|489.99|488.39|0
1647525040000|2022-03-17 13:50:40|490.36|488.76|490.36|488.76|490.55|488.95|490.36|488.76|0
1647525050000|2022-03-17 13:50:50|489.99|488.39|489.07|487.47|490.18|488.58|489.07|487.47|0
1647525060000|2022-03-17 13:51:00|488.7|487.1|487.96|486.36|488.7|487.1|487.96|486.36|0
1647525070000|2022-03-17 13:51:10|487.59|485.99|487.03|485.43|487.77|486.17|487.03|485.43|0
1647525080000|2022-03-17 13:51:20|487.22|485.62|487.4|485.8|487.4|485.8|487.13|485.53|0
1647525090000|2022-03-17 13:51:30|487.03|485.43|487.03|485.43|487.22|485.62|487.03|485.43|0
1647525100000|2022-03-17 13:51:40|486.95|485.35|487.22|485.62|487.22|485.62|486.95|485.35|0
1647525110000|2022-03-17 13:51:50|486.85|485.25|487.03|485.43|487.03|485.43|486.85|485.25|0
1647525120000|2022-03-17 13:52:00|487.22|485.62|486.67|485.07|487.22|485.62|486.48|484.88|0
1647525130000|2022-03-17 13:52:10|486.48|484.88|486.67|485.07|486.67|485.07|486.3|484.7|0
1647525140000|2022-03-17 13:52:20|486.48|484.88|487.22|485.62|487.22|485.62|486.48|484.88|0
1647525150000|2022-03-17 13:52:30|486.85|485.25|486.85|485.25|487.59|485.99|486.85|485.25|0
1647525160000|2022-03-17 13:52:40|487.03|485.43|487.03|485.43|487.03|485.43|486.67|485.07|0
1647525170000|2022-03-17 13:52:50|486.95|485.35|486.48|484.88|486.95|485.35|486.3|484.7|0
1647525180000|2022-03-17 13:53:00|486.11|484.51|485.93|484.33|486.11|484.51|485.93|484.33|0
1647525190000|2022-03-17 13:53:10|486.11|484.51|486.11|484.51|486.11|484.51|485.74|484.14|0
1647525200000|2022-03-17 13:53:20|487.4|485.8|488.24|486.64|488.24|486.64|487.4|485.8|0
1647525210000|2022-03-17 13:53:30|486.95|485.35|487.4|485.8|487.4|485.8|486.95|485.35|0
1647525220000|2022-03-17 13:53:40|487.59|485.99|488.14|486.54|488.33|486.73|487.59|485.99|0
1647525230000|2022-03-17 13:53:50|488.33|486.73|488.88|487.28|488.88|487.28|488.33|486.73|0
1647525240000|2022-03-17 13:54:00|489.9|488.3|488.33|486.73|489.9|488.3|488.33|486.73|0
1647525250000|2022-03-17 13:54:10|489.07|487.47|489.44|487.84|489.44|487.84|488.79|487.19|0
1647525260000|2022-03-17 13:54:20|489.62|488.02|489.81|488.21|489.81|488.21|489.44|487.84|0
1647525270000|2022-03-17 13:54:30|489.62|488.02|489.62|488.02|489.62|488.02|489.62|488.02|0
1647525280000|2022-03-17 13:54:40|489.44|487.84|488.7|487.1|489.44|487.84|488.7|487.1|0
1647525290000|2022-03-17 13:54:50|488.98|487.38|489.07|487.47|489.07|487.47|488.88|487.28|0
1647525300000|2022-03-17 13:55:00|488.14|486.54|488.42|486.82|488.42|486.82|487.59|485.99|0
1647525310000|2022-03-17 13:55:10|488.51|486.91|488.33|486.73|489.25|487.65|488.33|486.73|0
1647525320000|2022-03-17 13:55:20|487.68|486.08|486.85|485.25|487.68|486.08|486.85|485.25|0
1647525330000|2022-03-17 13:55:30|487.03|485.43|487.31|485.71|487.31|485.71|486.85|485.25|0
1647525340000|2022-03-17 13:55:40|487.03|485.43|486.11|484.51|487.03|485.43|486.11|484.51|0
1647525350000|2022-03-17 13:55:50|485.74|484.14|485.56|483.96|485.74|484.14|485.56|483.96|0
1647525360000|2022-03-17 13:56:00|485.37|483.77|485.19|483.59|485.56|483.96|485.19|483.59|0
1647525370000|2022-03-17 13:56:10|485.56|483.96|485.37|483.77|485.74|484.14|485.37|483.77|0
1647525380000|2022-03-17 13:56:20|485.56|483.96|485.37|483.77|485.74|484.14|485.37|483.77|0
1647525390000|2022-03-17 13:56:30|485.47|483.87|485.56|483.96|486.21|484.61|485.47|483.87|0
1647525400000|2022-03-17 13:56:40|485.74|484.14|485.47|483.87|485.74|484.14|485.47|483.87|0
1647525410000|2022-03-17 13:56:50|485.37|483.77|485.37|483.77|485.37|483.77|485.01|483.41|0
1647525420000|2022-03-17 13:57:00|485.56|483.96|485.56|483.96|486.11|484.51|485.56|483.96|0
1647525430000|2022-03-17 13:57:10|485.47|483.87|485.56|483.96|485.56|483.96|485.19|483.59|0
1647525440000|2022-03-17 13:57:20|485.74|484.14|485.74|484.14|485.84|484.24|485.65|484.05|0
1647525450000|2022-03-17 13:57:30|485.65|484.05|486.11|484.51|486.11|484.51|485.37|483.77|0
1647525460000|2022-03-17 13:57:40|485.74|484.14|486.11|484.51|486.11|484.51|485.56|483.96|0
1647525470000|2022-03-17 13:57:50|485.93|484.33|482.25|480.65|485.93|484.33|482.25|480.65|0
1647525480000|2022-03-17 13:58:00|482.06|480.46|483.17|481.57|483.17|481.57|481.7|480.1|0
1647525490000|2022-03-17 13:58:10|482.98|481.38|483.35|481.75|483.35|481.75|482.98|481.38|0
1647525500000|2022-03-17 13:58:20|484.08|482.48|484.08|482.48|484.08|482.48|483.9|482.3|0
1647525510000|2022-03-17 13:58:30|483.9|482.3|483.17|481.57|483.9|482.3|483.17|481.57|0
1647525520000|2022-03-17 13:58:40|482.25|480.65|482.06|480.46|482.43|480.83|482.06|480.46|0
1647525530000|2022-03-17 13:58:50|481.15|479.55|481.51|479.91|481.7|480.1|481.15|479.55|0
1647525540000|2022-03-17 13:59:00|480.96|479.36|480.96|479.36|481.61|480.01|480.96|479.36|0
1647525550000|2022-03-17 13:59:10|480.78|479.18|480.51|478.91|480.78|479.18|480.41|478.81|0
1647525560000|2022-03-17 13:59:20|480.6|479|479.31|477.71|480.6|479|479.31|477.71|0
1647525570000|2022-03-17 13:59:30|479.68|478.08|479.68|478.08|480.05|478.45|479.68|478.08|0
1647525580000|2022-03-17 13:59:40|480.23|478.63|479.86|478.26|480.23|478.63|479.86|478.26|0
1647525590000|2022-03-17 13:59:50|479.68|478.08|478.95|477.35|479.68|478.08|478.95|477.35|0
1647525600000|2022-03-17 14:00:00|479.31|477.71|479.86|478.26|480.23|478.63|479.31|477.71|0
1647525610000|2022-03-17 14:00:10|480.05|478.45|480.05|478.45|480.6|479|479.31|477.71|0
1647525620000|2022-03-17 14:00:20|479.68|478.08|480.14|478.54|480.14|478.54|479.68|478.08|0
1647525630000|2022-03-17 14:00:30|480.05|478.45|479.86|478.26|480.23|478.63|479.68|478.08|0
1647525640000|2022-03-17 14:00:40|479.31|477.71|479.59|477.99|479.59|477.99|478.4|476.8|0
1647525650000|2022-03-17 14:00:50|480.05|478.45|479.59|477.99|480.23|478.63|479.59|477.99|0
1647525660000|2022-03-17 14:01:00|479.86|478.26|480.6|479|480.6|479|479.86|478.26|0
1647525670000|2022-03-17 14:01:10|480.78|479.18|480.23|478.63|481.33|479.73|480.23|478.63|0
1647525680000|2022-03-17 14:01:20|479.68|478.08|480.23|478.63|480.23|478.63|479.68|478.08|0
1647525690000|2022-03-17 14:01:30|480.6|479|480.78|479.18|480.78|479.18|480.05|478.45|0
1647525700000|2022-03-17 14:01:40|480.96|479.36|480.41|478.81|480.96|479.36|480.23|478.63|0
1647525710000|2022-03-17 14:01:50|480.23|478.63|480.05|478.45|480.23|478.63|479.86|478.26|0
1647525720000|2022-03-17 14:02:00|479.41|477.81|478.95|477.35|479.41|477.81|478.95|477.35|0
1647525730000|2022-03-17 14:02:10|478.76|477.16|478.95|477.35|478.95|477.35|478.58|476.98|0
1647525740000|2022-03-17 14:02:20|478.03|476.43|477.76|476.16|478.22|476.62|477.76|476.16|0
1647525750000|2022-03-17 14:02:30|477.85|476.25|478.49|476.89|478.58|476.98|477.85|476.25|0
1647525760000|2022-03-17 14:02:40|479.13|477.53|479.68|478.08|479.68|478.08|479.13|477.53|0
1647525770000|2022-03-17 14:02:50|479.86|478.26|480.05|478.45|480.05|478.45|479.68|478.08|0
1647525780000|2022-03-17 14:03:00|479.86|478.26|480.05|478.45|480.59|478.99|479.86|478.26|0
1647525790000|2022-03-17 14:03:10|479.86|478.26|479.5|477.9|479.86|478.26|479.5|477.9|0
1647525800000|2022-03-17 14:03:20|479.41|477.81|480.05|478.45|480.23|478.63|479.41|477.81|0
1647525810000|2022-03-17 14:03:30|479.68|478.08|479.5|477.9|480.05|478.45|479.5|477.9|0
1647525820000|2022-03-17 14:03:40|479.68|478.08|479.23|477.63|479.68|478.08|479.23|477.63|0
1647525830000|2022-03-17 14:03:50|478.76|477.16|479.13|477.53|479.13|477.53|478.4|476.8|0
1647525840000|2022-03-17 14:04:00|479.68|478.08|479.31|477.71|479.68|478.08|479.31|477.71|0
1647525850000|2022-03-17 14:04:10|478.03|476.43|478.4|476.8|478.58|476.98|478.03|476.43|0
1647525860000|2022-03-17 14:04:20|478.03|476.43|477.48|475.88|478.03|476.43|477.48|475.88|0
1647525870000|2022-03-17 14:04:30|477.3|475.7|477.3|475.7|477.3|475.7|476.94|475.34|0
1647525880000|2022-03-17 14:04:40|477.67|476.07|477.85|476.25|477.85|476.25|477.67|476.07|0
1647525890000|2022-03-17 14:04:50|477.48|475.88|477.48|475.88|477.85|476.25|477.48|475.88|0
1647525900000|2022-03-17 14:05:00|477.12|475.52|478.22|476.62|478.22|476.62|477.12|475.52|0
1647525910000|2022-03-17 14:05:10|477.48|475.88|477.3|475.7|477.48|475.88|476.75|475.15|0
1647525920000|2022-03-17 14:05:20|477.12|475.52|476.57|474.97|477.12|475.52|476.57|474.97|0
1647525930000|2022-03-17 14:05:30|476.48|474.88|475.84|474.24|476.48|474.88|475.84|474.24|0
1647525940000|2022-03-17 14:05:40|476.02|474.42|476.21|474.61|476.21|474.61|475.84|474.24|0
1647525950000|2022-03-17 14:05:50|475.66|474.06|474.3|472.7|475.66|474.06|474.3|472.7|0
1647525960000|2022-03-17 14:06:00|473.36|471.76|474.46|472.86|474.46|472.86|473.36|471.76|0
1647525970000|2022-03-17 14:06:10|474.27|472.67|474.64|473.04|474.64|473.04|474.27|472.67|0
1647525980000|2022-03-17 14:06:20|474.46|472.86|474.27|472.67|474.46|472.86|474.27|472.67|0
1647525990000|2022-03-17 14:06:30|478.29|476.69|475.87|474.27|478.29|476.69|475.87|474.27|0
1647526000000|2022-03-17 14:06:40|476.15|474.55|476.23|474.63|476.42|474.82|476.15|474.55|0
1647526010000|2022-03-17 14:06:50|476.42|474.82|476.05|474.45|476.42|474.82|476.05|474.45|0
1647526020000|2022-03-17 14:07:00|475.87|474.27|475.69|474.09|476.42|474.82|475.69|474.09|0
1647526030000|2022-03-17 14:07:10|476.05|474.45|476.6|475|477.14|475.54|476.05|474.45|0
1647526040000|2022-03-17 14:07:20|475.87|474.27|476.96|475.36|476.96|475.36|475.87|474.27|0
1647526050000|2022-03-17 14:07:30|476.6|475|476.96|475.36|476.96|475.36|476.6|475|0
1647526060000|2022-03-17 14:07:40|476.78|475.18|476.78|475.18|476.78|475.18|476.78|475.18|0
1647526070000|2022-03-17 14:07:50|476.96|475.36|476.6|475|476.96|475.36|476.6|475|0
1647526080000|2022-03-17 14:08:00|476.96|475.36|478.6|477|478.6|477|476.96|475.36|0
1647526090000|2022-03-17 14:08:10|478.78|477.18|477.87|476.27|478.78|477.18|477.87|476.27|0
1647526100000|2022-03-17 14:08:20|478.23|476.63|478.23|476.63|478.23|476.63|478.23|476.63|0
1647526110000|2022-03-17 14:08:30|478.05|476.45|478.23|476.63|478.23|476.63|477.87|476.27|0
1647526120000|2022-03-17 14:08:40|478.42|476.82|476.56|474.96|478.42|476.82|476.19|474.59|0
1647526130000|2022-03-17 14:08:50|477.76|476.16|476.85|475.25|477.76|476.16|476.85|475.25|0
1647526140000|2022-03-17 14:09:00|475.94|474.34|475.75|474.15|475.94|474.34|475.75|474.15|0
1647526150000|2022-03-17 14:09:10|475.94|474.34|475.21|473.61|475.94|474.34|475.21|473.61|0
1647526160000|2022-03-17 14:09:20|475.39|473.79|475.21|473.61|475.39|473.79|475.03|473.43|0
1647526170000|2022-03-17 14:09:30|475.03|473.43|474.84|473.24|475.21|473.61|474.84|473.24|0
1647526180000|2022-03-17 14:09:40|475.03|473.43|475.02|473.42|475.03|473.43|474.84|473.24|0
1647526190000|2022-03-17 14:09:50|474.94|473.34|474.84|473.24|475.02|473.42|474.66|473.06|0
1647526200000|2022-03-17 14:10:00|475.39|473.79|475.94|474.34|475.94|474.34|475.21|473.61|0
1647526210000|2022-03-17 14:10:10|476.12|474.52|475.39|473.79|476.12|474.52|475.39|473.79|0
1647526220000|2022-03-17 14:10:20|475.21|473.61|475.21|473.61|475.75|474.15|475.21|473.61|0
1647526230000|2022-03-17 14:10:30|476.12|474.52|476.48|474.88|476.48|474.88|476.12|474.52|0
1647526240000|2022-03-17 14:10:40|476.58|474.98|477.03|475.43|477.03|475.43|476.58|474.98|0
1647526250000|2022-03-17 14:10:50|476.12|474.52|476.12|474.52|476.48|474.88|476.12|474.52|0
1647526260000|2022-03-17 14:11:00|475.75|474.15|475.02|473.42|475.75|474.15|474.66|473.06|0
1647526270000|2022-03-17 14:11:10|475.21|473.61|475.39|473.79|475.39|473.79|474.66|473.06|0
1647526280000|2022-03-17 14:11:20|475.02|473.42|475.21|473.61|475.21|473.61|475.02|473.42|0
1647526290000|2022-03-17 14:11:30|474.84|473.24|475.75|474.15|475.75|474.15|474.84|473.24|0
1647526300000|2022-03-17 14:11:40|475.57|473.97|475.75|474.15|476.12|474.52|475.57|473.97|0
1647526310000|2022-03-17 14:11:50|476.3|474.7|476.3|474.7|476.3|474.7|475.75|474.15|0
1647526320000|2022-03-17 14:12:00|476.48|474.88|476.85|475.25|476.85|475.25|476.48|474.88|0
1647526330000|2022-03-17 14:12:10|476.66|475.06|477.94|476.34|477.94|476.34|476.66|475.06|0
1647526340000|2022-03-17 14:12:20|477.39|475.79|477.76|476.16|478.12|476.52|477.39|475.79|0
1647526350000|2022-03-17 14:12:30|477.94|476.34|478.12|476.52|478.31|476.71|477.94|476.34|0
1647526360000|2022-03-17 14:12:40|477.21|475.61|477.03|475.43|477.21|475.61|476.85|475.25|0
1647526370000|2022-03-17 14:12:50|477.94|476.34|478.49|476.89|478.49|476.89|477.57|475.97|0
1647526380000|2022-03-17 14:13:00|477.94|476.34|478.3|476.7|478.3|476.7|477.94|476.34|0
1647526390000|2022-03-17 14:13:10|478.12|476.52|477.57|475.97|478.22|476.62|477.57|475.97|0
1647526400000|2022-03-17 14:13:20|477.03|475.43|477.49|475.89|477.57|475.97|477.03|475.43|0
1647526410000|2022-03-17 14:13:30|477.39|475.79|477.57|475.97|477.57|475.97|476.85|475.25|0
1647526420000|2022-03-17 14:13:40|477.76|476.16|477.21|475.61|477.76|476.16|477.21|475.61|0
1647526430000|2022-03-17 14:13:50|477.03|475.43|476.3|474.7|477.03|475.43|476.3|474.7|0
1647526440000|2022-03-17 14:14:00|474.84|473.24|476.12|474.52|476.12|474.52|474.84|473.24|0
1647526450000|2022-03-17 14:14:10|476.3|474.7|476.48|474.88|476.66|475.06|476.3|474.7|0
1647526460000|2022-03-17 14:14:20|477.21|475.61|477.67|476.07|477.67|476.07|477.21|475.61|0
1647526470000|2022-03-17 14:14:30|478.3|476.7|478.3|476.7|478.49|476.89|478.12|476.52|0
1647526480000|2022-03-17 14:14:40|480.13|478.53|479.58|477.98|480.13|478.53|479.04|477.44|0
1647526490000|2022-03-17 14:14:50|479.95|478.35|479.4|477.8|479.95|478.35|479.4|477.8|0
1647526500000|2022-03-17 14:15:00|478.85|477.25|478.67|477.07|478.85|477.25|477.76|476.16|0
1647526510000|2022-03-17 14:15:10|478.85|477.25|478.67|477.07|479.22|477.62|478.49|476.89|0
1647526520000|2022-03-17 14:15:20|478.3|476.7|478.12|476.52|478.3|476.7|478.12|476.52|0
1647526530000|2022-03-17 14:15:30|477.76|476.16|478.12|476.52|478.12|476.52|477.76|476.16|0
1647526540000|2022-03-17 14:15:40|478.3|476.7|479.22|477.62|479.22|477.62|478.3|476.7|0
1647526550000|2022-03-17 14:15:50|479.03|477.43|478.85|477.25|479.22|477.62|478.85|477.25|0
1647526560000|2022-03-17 14:16:00|478.3|476.7|479.22|477.62|479.22|477.62|478.12|476.52|0
1647526570000|2022-03-17 14:16:10|479.95|478.35|478.85|477.25|479.95|478.35|478.85|477.25|0
1647526580000|2022-03-17 14:16:20|478.67|477.07|478.12|476.52|478.67|477.07|478.12|476.52|0
1647526590000|2022-03-17 14:16:30|478.3|476.7|479.03|477.43|479.03|477.43|478.3|476.7|0
1647526600000|2022-03-17 14:16:40|479.77|478.17|479.77|478.17|479.77|478.17|479.77|478.17|0
1647526610000|2022-03-17 14:16:50|480.13|478.53|479.58|477.98|480.5|478.9|479.58|477.98|0
1647526620000|2022-03-17 14:17:00|479.77|478.17|480.13|478.53|480.13|478.53|479.77|478.17|0
1647526630000|2022-03-17 14:17:10|480.31|478.71|480.31|478.71|480.31|478.71|479.77|478.17|0
1647526640000|2022-03-17 14:17:20|479.77|478.17|478.49|476.89|479.95|478.35|478.49|476.89|0
1647526650000|2022-03-17 14:17:30|478.58|476.98|477.94|476.34|478.58|476.98|477.76|476.16|0
1647526660000|2022-03-17 14:17:40|478.12|476.52|478.67|477.07|478.85|477.25|478.12|476.52|0
1647526670000|2022-03-17 14:17:50|478.85|477.25|478.12|476.52|478.85|477.25|478.12|476.52|0
1647526680000|2022-03-17 14:18:00|478.49|476.89|477.94|476.34|478.49|476.89|477.76|476.16|0
1647526690000|2022-03-17 14:18:10|477.76|476.16|477.57|475.97|477.76|476.16|477.57|475.97|0
1647526700000|2022-03-17 14:18:20|477.67|476.07|477.94|476.34|477.94|476.34|477.57|475.97|0
1647526710000|2022-03-17 14:18:30|478.12|476.52|478.49|476.89|478.49|476.89|477.94|476.34|0
1647526720000|2022-03-17 14:18:40|477.57|475.97|477.94|476.34|478.49|476.89|477.57|475.97|0
1647526730000|2022-03-17 14:18:50|478.3|476.7|478.67|477.07|478.67|477.07|478.3|476.7|0
1647526740000|2022-03-17 14:19:00|478.95|477.35|478.95|477.35|478.95|477.35|478.95|477.35|0
1647526750000|2022-03-17 14:19:10|478.58|476.98|479.86|478.26|479.86|478.26|478.58|476.98|0
1647526760000|2022-03-17 14:19:20|479.95|478.35|479.95|478.35|479.95|478.35|479.58|477.98|0
1647526770000|2022-03-17 14:19:30|480.23|478.63|480.68|479.08|480.68|479.08|480.23|478.63|0
1647526780000|2022-03-17 14:19:40|480.86|479.26|481.05|479.45|481.23|479.63|480.86|479.26|0
1647526790000|2022-03-17 14:19:50|480.86|479.26|478.29|476.69|481.05|479.45|478.29|476.69|0
1647526800000|2022-03-17 14:20:00|478.66|477.06|478.2|476.6|478.75|477.15|477.92|476.32|0
1647526810000|2022-03-17 14:20:10|478.29|476.69|477.37|475.77|478.29|476.69|477|475.4|0
1647526820000|2022-03-17 14:20:20|477.92|476.32|477.83|476.23|478.29|476.69|477.83|476.23|0
1647526830000|2022-03-17 14:20:30|477.55|475.95|477.55|475.95|477.55|475.95|477.37|475.77|0
1647526840000|2022-03-17 14:20:40|477.65|476.05|478.2|476.6|478.2|476.6|477.65|476.05|0
1647526850000|2022-03-17 14:20:50|478.57|476.97|478.47|476.87|478.84|477.24|478.47|476.87|0
1647526860000|2022-03-17 14:21:00|478.66|477.06|476.55|474.95|478.66|477.06|476.55|474.95|0
1647526870000|2022-03-17 14:21:10|476.82|475.22|475.26|473.66|476.82|475.22|475.26|473.66|0
1647526880000|2022-03-17 14:21:20|475.35|473.75|475.35|473.75|475.63|474.03|475.35|473.75|0
1647526890000|2022-03-17 14:21:30|475.17|473.57|475.45|473.85|475.45|473.85|475.17|473.57|0
1647526900000|2022-03-17 14:21:40|475.26|473.66|475.17|473.57|475.26|473.66|475.17|473.57|0
1647526910000|2022-03-17 14:21:50|475.35|473.75|474.9|473.3|475.35|473.75|474.9|473.3|0
1647526920000|2022-03-17 14:22:00|474.8|473.2|475.72|474.12|475.72|474.12|473.89|472.29|0
1647526930000|2022-03-17 14:22:10|475.9|474.3|476.64|475.04|476.64|475.04|475.9|474.3|0
1647526940000|2022-03-17 14:22:20|476.27|474.67|476.09|474.49|476.27|474.67|475.9|474.3|0
1647526950000|2022-03-17 14:22:30|475.72|474.12|475.54|473.94|475.72|474.12|475.35|473.75|0
1647526960000|2022-03-17 14:22:40|475.17|473.57|475.9|474.3|475.9|474.3|475.17|473.57|0
1647526970000|2022-03-17 14:22:50|476.08|474.48|476|474.4|476.18|474.58|475.72|474.12|0
1647526980000|2022-03-17 14:23:00|475.54|473.94|476.36|474.76|476.36|474.76|475.54|473.94|0
1647526990000|2022-03-17 14:23:10|476.45|474.85|476.63|475.03|476.82|475.22|476.45|474.85|0
1647527000000|2022-03-17 14:23:20|477|475.4|475.72|474.12|477|475.4|475.72|474.12|0
1647527010000|2022-03-17 14:23:30|476.08|474.48|475.45|473.85|476.08|474.48|475.45|473.85|0
1647527020000|2022-03-17 14:23:40|475.72|474.12|475.35|473.75|475.72|474.12|475.35|473.75|0
1647527030000|2022-03-17 14:23:50|475.26|473.66|474.99|473.39|475.26|473.66|474.99|473.39|0
1647527040000|2022-03-17 14:24:00|474.8|473.2|474.44|472.84|474.99|473.39|474.44|472.84|0
1647527050000|2022-03-17 14:24:10|474.25|472.65|474.25|472.65|474.25|472.65|474.25|472.65|0
1647527060000|2022-03-17 14:24:20|474.62|473.02|475.08|473.48|475.08|473.48|474.62|473.02|0
1647527070000|2022-03-17 14:24:30|474.62|473.02|474.25|472.65|474.62|473.02|474.25|472.65|0
1647527080000|2022-03-17 14:24:40|474.44|472.84|474.62|473.02|474.8|473.2|474.25|472.65|0
1647527090000|2022-03-17 14:24:50|474.8|473.2|474.44|472.84|474.8|473.2|474.44|472.84|0
1647527100000|2022-03-17 14:25:00|474.62|473.02|474.07|472.47|474.62|473.02|474.07|472.47|0
1647527110000|2022-03-17 14:25:10|473.89|472.29|474.44|472.84|474.44|472.84|473.89|472.29|0
1647527120000|2022-03-17 14:25:20|474.8|473.2|474.62|473.02|475.17|473.57|474.62|473.02|0
1647527130000|2022-03-17 14:25:30|474.44|472.84|474.71|473.11|474.71|473.11|474.44|472.84|0
1647527140000|2022-03-17 14:25:40|474.8|473.2|474.35|472.75|475.17|473.57|474.35|472.75|0
1647527150000|2022-03-17 14:25:50|475.9|474.3|476.27|474.67|476.27|474.67|475.9|474.3|0
1647527160000|2022-03-17 14:26:00|475.35|473.75|474.8|473.2|475.35|473.75|474.8|473.2|0
1647527170000|2022-03-17 14:26:10|474.62|473.02|474.35|472.75|474.62|473.02|474.35|472.75|0
1647527180000|2022-03-17 14:26:20|474.44|472.84|475.35|473.75|475.35|473.75|474.44|472.84|0
1647527190000|2022-03-17 14:26:30|475.53|473.93|476.08|474.48|476.08|474.48|475.53|473.93|0
1647527200000|2022-03-17 14:26:40|476.45|474.85|475.63|474.03|476.45|474.85|475.63|474.03|0
1647527210000|2022-03-17 14:26:50|475.81|474.21|476.63|475.03|476.63|475.03|475.72|474.12|0
1647527220000|2022-03-17 14:27:00|476.45|474.85|475.9|474.3|476.45|474.85|475.9|474.3|0
1647527230000|2022-03-17 14:27:10|475.72|474.12|475.53|473.93|475.72|474.12|475.53|473.93|0
1647527240000|2022-03-17 14:27:20|475.35|473.75|475.17|473.57|475.53|473.93|475.17|473.57|0
1647527250000|2022-03-17 14:27:30|474.98|473.38|474.8|473.2|474.98|473.38|474.8|473.2|0
1647527260000|2022-03-17 14:27:40|474.98|473.38|475.17|473.57|475.26|473.66|474.98|473.38|0
1647527270000|2022-03-17 14:27:50|474.62|473.02|474.8|473.2|474.98|473.38|474.62|473.02|0
1647527280000|2022-03-17 14:28:00|475.17|473.57|475.53|473.93|475.53|473.93|474.62|473.02|0
1647527290000|2022-03-17 14:28:10|475.72|474.12|475.17|473.57|475.72|474.12|475.17|473.57|0
1647527300000|2022-03-17 14:28:20|475.35|473.75|475.72|474.12|475.72|474.12|475.35|473.75|0
1647527310000|2022-03-17 14:28:30|475.9|474.3|476.27|474.67|476.27|474.67|475.9|474.3|0
1647527320000|2022-03-17 14:28:40|476.45|474.85|476.27|474.67|476.45|474.85|476.27|474.67|0
1647527330000|2022-03-17 14:28:50|476.63|475.03|475.9|474.3|476.63|475.03|475.72|474.12|0
1647527340000|2022-03-17 14:29:00|475.72|474.12|475.9|474.3|476.18|474.58|475.72|474.12|0
1647527350000|2022-03-17 14:29:10|475.63|474.03|475.35|473.75|475.9|474.3|475.17|473.57|0
1647527360000|2022-03-17 14:29:20|475.53|473.93|476.54|474.94|476.54|474.94|475.53|473.93|0
1647527370000|2022-03-17 14:29:30|475.9|474.3|476.08|474.48|476.27|474.67|475.9|474.3|0
1647527380000|2022-03-17 14:29:40|476.27|474.67|476.45|474.85|476.45|474.85|476.08|474.48|0
1647527390000|2022-03-17 14:29:50|476.27|474.67|476.08|474.48|476.27|474.67|475.72|474.12|0
1647527400000|2022-03-17 14:30:00|475.53|473.93|475.9|474.3|475.9|474.3|475.17|473.57|0
1647527410000|2022-03-17 14:30:10|475.72|474.12|476.82|475.22|476.82|475.22|475.72|474.12|0
1647527420000|2022-03-17 14:30:20|476.54|474.94|477.73|476.13|477.73|476.13|476.54|474.94|0
1647527430000|2022-03-17 14:30:30|478.1|476.5|478.1|476.5|478.1|476.5|478.1|476.5|0
1647527440000|2022-03-17 14:30:40|478.28|476.68|478.28|476.68|478.28|476.68|477.92|476.32|0
1647527450000|2022-03-17 14:30:50|478.38|476.78|478.47|476.87|478.65|477.05|478.1|476.5|0
1647527460000|2022-03-17 14:31:00|478.93|477.33|477.92|476.32|478.93|477.33|477.92|476.32|0
1647527470000|2022-03-17 14:31:10|478.1|476.5|478.1|476.5|478.1|476.5|477.92|476.32|0
1647527480000|2022-03-17 14:31:20|477.64|476.04|478.47|476.87|478.47|476.87|477.64|476.04|0
1647527490000|2022-03-17 14:31:30|479.39|477.79|480.12|478.52|480.12|478.52|479.2|477.6|0
1647527500000|2022-03-17 14:31:40|480.31|478.71|480.68|479.08|480.96|479.36|480.31|478.71|0
1647527510000|2022-03-17 14:31:50|480.12|478.52|479.85|478.25|480.12|478.52|479.85|478.25|0
1647527520000|2022-03-17 14:32:00|479.75|478.15|479.57|477.97|479.75|478.15|479.39|477.79|0
1647527530000|2022-03-17 14:32:10|479.39|477.79|480.12|478.52|480.12|478.52|479.02|477.42|0
1647527540000|2022-03-17 14:32:20|480.68|479.08|482.15|480.55|482.15|480.55|480.68|479.08|0
1647527550000|2022-03-17 14:32:30|482.33|480.73|482.06|480.46|482.33|480.73|482.06|480.46|0
1647527560000|2022-03-17 14:32:40|482.15|480.55|480.86|479.26|482.15|480.55|480.86|479.26|0
1647527570000|2022-03-17 14:32:50|481.04|479.44|480.67|479.07|481.23|479.63|480.67|479.07|0
1647527580000|2022-03-17 14:33:00|480.59|478.99|481.04|479.44|481.14|479.54|480.59|478.99|0
1647527590000|2022-03-17 14:33:10|480.67|479.07|481.04|479.44|481.04|479.44|480.67|479.07|0
1647527600000|2022-03-17 14:33:20|480.86|479.26|480.49|478.89|480.86|479.26|480.49|478.89|0
1647527610000|2022-03-17 14:33:30|480.22|478.62|480.59|478.99|480.59|478.99|480.22|478.62|0
1647527620000|2022-03-17 14:33:40|480.67|479.07|481.04|479.44|481.23|479.63|480.67|479.07|0
1647527630000|2022-03-17 14:33:50|480.86|479.26|479.39|477.79|480.86|479.26|479.39|477.79|0
1647527640000|2022-03-17 14:34:00|478.47|476.87|478.47|476.87|478.65|477.05|478.47|476.87|0
1647527650000|2022-03-17 14:34:10|478.28|476.68|478.1|476.5|478.28|476.68|478.1|476.5|0
1647527660000|2022-03-17 14:34:20|478.19|476.59|477.55|475.95|478.19|476.59|477.55|475.95|0
1647527670000|2022-03-17 14:34:30|477.73|476.13|478.1|476.5|478.1|476.5|477.73|476.13|0
1647527680000|2022-03-17 14:34:40|478.28|476.68|478.01|476.41|478.28|476.68|478.01|476.41|0
1647527690000|2022-03-17 14:34:50|479.2|477.6|479.39|477.79|479.75|478.15|479.2|477.6|0
1647527700000|2022-03-17 14:35:00|478.01|476.41|477.64|476.04|478.11|476.51|477.64|476.04|0
1647527710000|2022-03-17 14:35:10|477.92|476.32|479.3|477.7|479.49|477.89|477.92|476.32|0
1647527720000|2022-03-17 14:35:20|479.67|478.07|480.04|478.44|480.04|478.44|479.67|478.07|0
1647527730000|2022-03-17 14:35:30|479.85|478.25|481.51|479.91|481.51|479.91|479.85|478.25|0
1647527740000|2022-03-17 14:35:40|481.6|480|481.14|479.54|481.6|480|481.04|479.44|0
1647527750000|2022-03-17 14:35:50|481.41|479.81|481.23|479.63|481.6|480|481.23|479.63|0
1647527760000|2022-03-17 14:36:00|481.14|479.54|481.96|480.36|481.96|480.36|481.14|479.54|0
1647527770000|2022-03-17 14:36:10|481.6|480|482.8|481.2|482.8|481.2|481.6|480|0
1647527780000|2022-03-17 14:36:20|482.89|481.29|482.89|481.29|482.89|481.29|482.89|481.29|0
1647527790000|2022-03-17 14:36:30|482.8|481.2|482.7|481.1|482.98|481.38|482.7|481.1|0
1647527800000|2022-03-17 14:36:40|481.96|480.36|481.96|480.36|482.06|480.46|481.96|480.36|0
1647527810000|2022-03-17 14:36:50|481.88|480.28|482.15|480.55|482.15|480.55|481.88|480.28|0
1647527820000|2022-03-17 14:37:00|482.24|480.64|482.7|481.1|482.7|481.1|482.24|480.64|0
1647527830000|2022-03-17 14:37:10|482.89|481.29|483.07|481.47|483.17|481.57|482.7|481.1|0
1647527840000|2022-03-17 14:37:20|482.89|481.29|482.15|480.55|482.89|481.29|481.96|480.36|0
1647527850000|2022-03-17 14:37:30|481.96|480.36|482.7|481.1|482.7|481.1|481.96|480.36|0
1647527860000|2022-03-17 14:37:40|482.52|480.92|482.33|480.73|482.52|480.92|482.33|480.73|0
1647527870000|2022-03-17 14:37:50|482.89|481.29|482.98|481.38|483.07|481.47|482.89|481.29|0
1647527880000|2022-03-17 14:38:00|482.89|481.29|483.44|481.84|483.44|481.84|482.89|481.29|0
1647527890000|2022-03-17 14:38:10|482.8|481.2|482.7|481.1|482.89|481.29|482.7|481.1|0
1647527900000|2022-03-17 14:38:20|482.33|480.73|482.33|480.73|482.52|480.92|482.33|480.73|0
1647527910000|2022-03-17 14:38:30|482.7|481.1|482.89|481.29|482.89|481.29|482.7|481.1|0
1647527920000|2022-03-17 14:38:40|482.8|481.2|482.7|481.1|483.07|481.47|482.7|481.1|0
1647527930000|2022-03-17 14:38:50|482.8|481.2|482.15|480.55|482.8|481.2|482.15|480.55|0
1647527940000|2022-03-17 14:39:00|481.78|480.18|480.86|479.26|481.78|480.18|480.86|479.26|0
1647527950000|2022-03-17 14:39:10|481.04|479.44|481.14|479.54|481.14|479.54|480.67|479.07|0
1647527960000|2022-03-17 14:39:20|481.04|479.44|481.04|479.44|481.59|479.99|481.04|479.44|0
1647527970000|2022-03-17 14:39:30|480.58|478.98|480.49|478.89|480.67|479.07|480.49|478.89|0
1647527980000|2022-03-17 14:39:40|480.86|479.26|481.04|479.44|481.14|479.54|480.86|479.26|0
1647527990000|2022-03-17 14:39:50|480.67|479.07|480.12|478.52|480.67|479.07|480.12|478.52|0
1647528000000|2022-03-17 14:40:00|479.38|477.78|479.94|478.34|480.03|478.43|479.2|477.6|0
1647528010000|2022-03-17 14:40:10|480.86|479.26|479.75|478.15|480.86|479.26|479.75|478.15|0
1647528020000|2022-03-17 14:40:20|480.22|478.62|480.12|478.52|480.86|479.26|480.12|478.52|0
1647528030000|2022-03-17 14:40:30|480.67|479.07|480.86|479.26|481.04|479.44|480.67|479.07|0
1647528040000|2022-03-17 14:40:40|480.49|478.89|480.49|478.89|480.86|479.26|480.49|478.89|0
1647528050000|2022-03-17 14:40:50|480.3|478.7|479.75|478.15|480.3|478.7|479.75|478.15|0
1647528060000|2022-03-17 14:41:00|480.12|478.52|479.75|478.15|480.12|478.52|479.75|478.15|0
1647528070000|2022-03-17 14:41:10|479.57|477.97|479.2|477.6|479.57|477.97|479.02|477.42|0
1647528080000|2022-03-17 14:41:20|479.38|477.78|480.3|478.7|480.3|478.7|479.38|477.78|0
1647528090000|2022-03-17 14:41:30|481.04|479.44|480.86|479.26|481.04|479.44|480.67|479.07|0
1647528100000|2022-03-17 14:41:40|481.04|479.44|481.59|479.99|481.59|479.99|481.04|479.44|0
1647528110000|2022-03-17 14:41:50|481.69|480.09|480.95|479.35|481.69|480.09|480.95|479.35|0
1647528120000|2022-03-17 14:42:00|481.78|480.18|482.52|480.92|482.7|481.1|481.78|480.18|0
1647528130000|2022-03-17 14:42:10|483.07|481.47|484.36|482.76|484.36|482.76|482.89|481.29|0
1647528140000|2022-03-17 14:42:20|484.18|482.58|484.36|482.76|484.55|482.95|484.18|482.58|0
1647528150000|2022-03-17 14:42:30|484.18|482.58|483.07|481.47|484.18|482.58|483.07|481.47|0
1647528160000|2022-03-17 14:42:40|482.52|480.92|482.52|480.92|482.88|481.28|482.52|480.92|0
1647528170000|2022-03-17 14:42:50|482.88|481.28|483.25|481.65|483.44|481.84|482.88|481.28|0
1647528180000|2022-03-17 14:43:00|483.81|482.21|484.18|482.58|484.18|482.58|483.81|482.21|0
1647528190000|2022-03-17 14:43:10|484.73|483.13|484.55|482.95|484.73|483.13|484.36|482.76|0
1647528200000|2022-03-17 14:43:20|484.92|483.32|484.92|483.32|484.92|483.32|484.92|483.32|0
1647528210000|2022-03-17 14:43:30|485.1|483.5|484.55|482.95|485.1|483.5|484.55|482.95|0
1647528220000|2022-03-17 14:43:40|484.73|483.13|484.92|483.32|484.92|483.32|484.73|483.13|0
1647528230000|2022-03-17 14:43:50|484.64|483.04|483.25|481.65|484.92|483.32|483.25|481.65|0
1647528240000|2022-03-17 14:44:00|481.96|480.36|483.62|482.02|484.18|482.58|481.96|480.36|0
1647528250000|2022-03-17 14:44:10|483.81|482.21|483.07|481.47|483.81|482.21|483.07|481.47|0
1647528260000|2022-03-17 14:44:20|483.17|481.57|482.52|480.92|483.17|481.57|482.52|480.92|0
1647528270000|2022-03-17 14:44:30|482.61|481.01|483.62|482.02|483.62|482.02|482.61|481.01|0
1647528280000|2022-03-17 14:44:40|483.25|481.65|482.7|481.1|483.44|481.84|482.51|480.91|0
1647528290000|2022-03-17 14:44:50|482.15|480.55|482.88|481.28|482.88|481.28|482.15|480.55|0
1647528300000|2022-03-17 14:45:00|482.98|481.38|482.88|481.28|482.98|481.38|482.88|481.28|0
1647528310000|2022-03-17 14:45:10|482.33|480.73|482.61|481.01|482.61|481.01|482.24|480.64|0
1647528320000|2022-03-17 14:45:20|482.51|480.91|482.51|480.91|483.07|481.47|482.51|480.91|0
1647528330000|2022-03-17 14:45:30|482.33|480.73|481.78|480.18|482.33|480.73|481.78|480.18|0
1647528340000|2022-03-17 14:45:40|481.87|480.27|481.69|480.09|482.15|480.55|481.69|480.09|0
1647528350000|2022-03-17 14:45:50|481.5|479.9|481.32|479.72|481.59|479.99|481.32|479.72|0
1647528360000|2022-03-17 14:46:00|481.59|479.99|481.5|479.9|481.96|480.36|481.5|479.9|0
1647528370000|2022-03-17 14:46:10|481.22|479.62|481.96|480.36|481.96|480.36|481.22|479.62|0
1647528380000|2022-03-17 14:46:20|482.24|480.64|482.15|480.55|482.24|480.64|481.96|480.36|0
1647528390000|2022-03-17 14:46:30|483.25|481.65|482.98|481.38|483.44|481.84|482.98|481.38|0
1647528400000|2022-03-17 14:46:40|483.25|481.65|482.88|481.28|483.25|481.65|482.51|480.91|0
1647528410000|2022-03-17 14:46:50|483.62|482.02|483.07|481.47|483.62|482.02|483.07|481.47|0
1647528420000|2022-03-17 14:47:00|483.62|482.02|484.18|482.58|484.18|482.58|483.62|482.02|0
1647528430000|2022-03-17 14:47:10|484.92|483.32|485.1|483.5|485.1|483.5|484.73|483.13|0
1647528440000|2022-03-17 14:47:20|484.92|483.32|485.47|483.87|485.47|483.87|484.92|483.32|0
1647528450000|2022-03-17 14:47:30|486.21|484.61|486.58|484.98|486.58|484.98|486.21|484.61|0
1647528460000|2022-03-17 14:47:40|487.14|485.54|487.14|485.54|487.14|485.54|486.77|485.17|0
1647528470000|2022-03-17 14:47:50|487.24|485.64|488.44|486.84|488.44|486.84|487.24|485.64|0
1647528480000|2022-03-17 14:48:00|487.7|486.1|487.7|486.1|487.7|486.1|487.33|485.73|0
1647528490000|2022-03-17 14:48:10|487.88|486.28|490.86|489.26|491.6|490|487.88|486.28|0
1647528500000|2022-03-17 14:48:20|491.79|490.19|490.11|488.51|491.98|490.38|490.11|488.51|0
1647528510000|2022-03-17 14:48:30|490.3|488.7|490.11|488.51|490.3|488.7|489.55|487.95|0
1647528520000|2022-03-17 14:48:40|489.55|487.95|490.48|488.88|490.48|488.88|489.55|487.95|0
1647528530000|2022-03-17 14:48:50|490.11|488.51|490.4|488.8|490.4|488.8|490.02|488.42|0
1647528540000|2022-03-17 14:49:00|490.3|488.7|489.55|487.95|490.67|489.07|489.55|487.95|0
1647528550000|2022-03-17 14:49:10|490.11|488.51|488.81|487.21|490.11|488.51|488.81|487.21|0
1647528560000|2022-03-17 14:49:20|489.09|487.49|489.55|487.95|489.55|487.95|489.09|487.49|0
1647528570000|2022-03-17 14:49:30|489.18|487.58|489.18|487.58|489.37|487.77|489.18|487.58|0
1647528580000|2022-03-17 14:49:40|489|487.4|489.37|487.77|489.37|487.77|488.62|487.02|0
1647528590000|2022-03-17 14:49:50|489|487.4|487.7|486.1|489|487.4|487.7|486.1|0
1647528600000|2022-03-17 14:50:00|487.14|485.54|487.32|485.72|488.16|486.56|487.14|485.54|0
1647528610000|2022-03-17 14:50:10|486.95|485.35|486.68|485.08|487.32|485.72|486.68|485.08|0
1647528620000|2022-03-17 14:50:20|487.14|485.54|487.32|485.72|487.32|485.72|487.14|485.54|0
1647528630000|2022-03-17 14:50:30|486.95|485.35|486.95|485.35|486.95|485.35|486.95|485.35|0
1647528640000|2022-03-17 14:50:40|487.32|485.72|487.88|486.28|488.07|486.47|487.32|485.72|0
1647528650000|2022-03-17 14:50:50|487.7|486.1|487.51|485.91|487.7|486.1|487.51|485.91|0
1647528660000|2022-03-17 14:51:00|488.25|486.65|488.44|486.84|488.62|487.02|488.25|486.65|0
1647528670000|2022-03-17 14:51:10|489|487.4|489|487.4|489.37|487.77|489|487.4|0
1647528680000|2022-03-17 14:51:20|489.37|487.77|489|487.4|489.37|487.77|489|487.4|0
1647528690000|2022-03-17 14:51:30|489.09|487.49|489.37|487.77|489.37|487.77|489|487.4|0
1647528700000|2022-03-17 14:51:40|488.91|487.31|488.72|487.12|488.91|487.31|488.72|487.12|0
1647528710000|2022-03-17 14:51:50|489.18|487.58|488.72|487.12|489.37|487.77|488.72|487.12|0
1647528720000|2022-03-17 14:52:00|489|487.4|489.37|487.77|490.21|488.61|489|487.4|0
1647528730000|2022-03-17 14:52:10|489.74|488.14|489.55|487.95|489.84|488.24|489.55|487.95|0
1647528740000|2022-03-17 14:52:20|489.84|488.24|490.48|488.88|490.67|489.07|489.84|488.24|0
1647528750000|2022-03-17 14:52:30|489.93|488.33|490.11|488.51|490.58|488.98|489.93|488.33|0
1647528760000|2022-03-17 14:52:40|490.48|488.88|490.3|488.7|491.23|489.63|490.3|488.7|0
1647528770000|2022-03-17 14:52:50|490.02|488.42|491.41|489.81|491.41|489.81|490.02|488.42|0
1647528780000|2022-03-17 14:53:00|491.51|489.91|491.23|489.63|491.79|490.19|491.23|489.63|0
1647528790000|2022-03-17 14:53:10|491.41|489.81|491.6|490|491.6|490|491.04|489.44|0
1647528800000|2022-03-17 14:53:20|491.79|490.19|491.6|490|491.79|490.19|491.6|490|0
1647528810000|2022-03-17 14:53:30|491.97|490.37|491.6|490|491.97|490.37|491.6|490|0
1647528820000|2022-03-17 14:53:40|491.41|489.81|490.86|489.26|491.41|489.81|490.86|489.26|0
1647528830000|2022-03-17 14:53:50|491.23|489.63|491.04|489.44|491.23|489.63|490.86|489.26|0
1647528840000|2022-03-17 14:54:00|491.6|490|492.53|490.93|492.53|490.93|491.6|490|0
1647528850000|2022-03-17 14:54:10|492.35|490.75|493.09|491.49|493.09|491.49|491.97|490.37|0
1647528860000|2022-03-17 14:54:20|493.47|491.87|493.47|491.87|493.47|491.87|493.09|491.49|0
1647528870000|2022-03-17 14:54:30|493.65|492.05|492.91|491.31|493.65|492.05|492.82|491.22|0
1647528880000|2022-03-17 14:54:40|492.72|491.12|492.35|490.75|492.72|491.12|491.97|490.37|0
1647528890000|2022-03-17 14:54:50|492.16|490.56|492.72|491.12|492.72|491.12|492.16|490.56|0
1647528900000|2022-03-17 14:55:00|492.53|490.93|491.23|489.63|492.53|490.93|491.23|489.63|0
1647528910000|2022-03-17 14:55:10|490.95|489.35|491.51|489.91|491.6|490|490.95|489.35|0
1647528920000|2022-03-17 14:55:20|491.23|489.63|491.41|489.81|491.41|489.81|491.04|489.44|0
1647528930000|2022-03-17 14:55:30|491.23|489.63|491.23|489.63|491.23|489.63|491.04|489.44|0
1647528940000|2022-03-17 14:55:40|491.04|489.44|490.86|489.26|491.04|489.44|490.86|489.26|0
1647528950000|2022-03-17 14:55:50|491.04|489.44|490.95|489.35|491.32|489.72|490.95|489.35|0
1647528960000|2022-03-17 14:56:00|490.86|489.26|489.92|488.32|490.86|489.26|489.92|488.32|0
1647528970000|2022-03-17 14:56:10|490.48|488.88|489.74|488.14|490.48|488.88|489.74|488.14|0
1647528980000|2022-03-17 14:56:20|489.65|488.05|489.74|488.14|489.83|488.23|489.55|487.95|0
1647528990000|2022-03-17 14:56:30|489.37|487.77|489.55|487.95|489.55|487.95|489.37|487.77|0
1647529000000|2022-03-17 14:56:40|489.37|487.77|488.99|487.39|489.37|487.77|488.99|487.39|0
1647529010000|2022-03-17 14:56:50|489.18|487.58|490.11|488.51|490.3|488.7|489.18|487.58|0
1647529020000|2022-03-17 14:57:00|490.48|488.88|489.65|488.05|490.48|488.88|489.65|488.05|0
1647529030000|2022-03-17 14:57:10|489.74|488.14|490.67|489.07|490.67|489.07|489.74|488.14|0
1647529040000|2022-03-17 14:57:20|490.3|488.7|490.11|488.51|490.3|488.7|489.83|488.23|0
1647529050000|2022-03-17 14:57:30|489.74|488.14|489.74|488.14|489.74|488.14|489.55|487.95|0
1647529060000|2022-03-17 14:57:40|489.65|488.05|488.62|487.02|489.65|488.05|488.62|487.02|0
1647529070000|2022-03-17 14:57:50|488.44|486.84|487.69|486.09|488.44|486.84|487.69|486.09|0
1647529080000|2022-03-17 14:58:00|488.06|486.46|488.44|486.84|488.44|486.84|488.06|486.46|0
1647529090000|2022-03-17 14:58:10|488.53|486.93|488.81|487.21|488.99|487.39|488.53|486.93|0
1647529100000|2022-03-17 14:58:20|489.37|487.77|489.37|487.77|489.37|487.77|489.37|487.77|0
1647529110000|2022-03-17 14:58:30|489.18|487.58|488.81|487.21|489.18|487.58|488.81|487.21|0
1647529120000|2022-03-17 14:58:40|489.09|487.49|488.62|487.02|489.18|487.58|488.62|487.02|0
1647529130000|2022-03-17 14:58:50|488.53|486.93|488.62|487.02|488.62|487.02|488.25|486.65|0
1647529140000|2022-03-17 14:59:00|488.99|487.39|488.62|487.02|488.99|487.39|488.62|487.02|0
1647529150000|2022-03-17 14:59:10|488.44|486.84|488.16|486.56|488.44|486.84|488.16|486.56|0
1647529160000|2022-03-17 14:59:20|488.44|486.84|488.44|486.84|488.81|487.21|488.44|486.84|0
1647529170000|2022-03-17 14:59:30|488.06|486.46|487.69|486.09|488.06|486.46|487.69|486.09|0
1647529180000|2022-03-17 14:59:40|487.6|486|487.69|486.09|487.69|486.09|487.32|485.72|0
1647529190000|2022-03-17 14:59:50|487.98|486.38|488.25|486.65|488.35|486.75|487.98|486.38|0
1647529200000|2022-03-17 15:00:00|488.44|486.84|488.81|487.21|488.81|487.21|488.44|486.84|0
1647529210000|2022-03-17 15:00:10|488.62|487.02|489.18|487.58|489.18|487.58|488.62|487.02|0
1647529220000|2022-03-17 15:00:20|488.99|487.39|488.16|486.56|488.99|487.39|488.16|486.56|0
1647529230000|2022-03-17 15:00:30|488.25|486.65|487.51|485.91|488.25|486.65|487.51|485.91|0
1647529240000|2022-03-17 15:00:40|487.32|485.72|486.76|485.16|487.51|485.91|486.76|485.16|0
1647529250000|2022-03-17 15:00:50|487.88|486.28|488.06|486.46|488.06|486.46|487.88|486.28|0
1647529260000|2022-03-17 15:01:00|488.99|487.39|489.74|488.14|489.74|488.14|488.81|487.21|0
1647529270000|2022-03-17 15:01:10|490.11|488.51|491.04|489.44|491.23|489.63|490.11|488.51|0
1647529280000|2022-03-17 15:01:20|491.23|489.63|490.67|489.07|491.23|489.63|490.29|488.69|0
1647529290000|2022-03-17 15:01:30|491.04|489.44|490.85|489.25|491.23|489.63|490.85|489.25|0
1647529300000|2022-03-17 15:01:40|490.48|488.88|489.55|487.95|490.48|488.88|489.55|487.95|0
1647529310000|2022-03-17 15:01:50|488.99|487.39|488.53|486.93|488.99|487.39|488.25|486.65|0
1647529320000|2022-03-17 15:02:00|489.09|487.49|488.62|487.02|489.09|487.49|488.62|487.02|0
1647529330000|2022-03-17 15:02:10|488.43|486.83|488.62|487.02|488.81|487.21|488.43|486.83|0
1647529340000|2022-03-17 15:02:20|488.81|487.21|488.06|486.46|488.81|487.21|488.06|486.46|0
1647529350000|2022-03-17 15:02:30|488.25|486.65|487.69|486.09|488.43|486.83|487.69|486.09|0
1647529360000|2022-03-17 15:02:40|487.88|486.28|488.43|486.83|488.43|486.83|487.88|486.28|0
1647529370000|2022-03-17 15:02:50|488.62|487.02|488.25|486.65|489.18|487.58|488.25|486.65|0
1647529380000|2022-03-17 15:03:00|488.81|487.21|489.36|487.76|489.36|487.76|488.81|487.21|0
1647529390000|2022-03-17 15:03:10|489.74|488.14|489.83|488.23|489.83|488.23|489.74|488.14|0
1647529400000|2022-03-17 15:03:20|489.55|487.95|489.74|488.14|489.74|488.14|489.36|487.76|0
1647529410000|2022-03-17 15:03:30|490.11|488.51|490.11|488.51|490.48|488.88|490.11|488.51|0
1647529420000|2022-03-17 15:03:40|489.36|487.76|488.43|486.83|489.36|487.76|488.43|486.83|0
1647529430000|2022-03-17 15:03:50|488.62|487.02|489.55|487.95|489.55|487.95|488.62|487.02|0
1647529440000|2022-03-17 15:04:00|489.83|488.23|489.92|488.32|490.2|488.6|489.83|488.23|0
1647529450000|2022-03-17 15:04:10|491.04|489.44|490.48|488.88|491.22|489.62|490.48|488.88|0
1647529460000|2022-03-17 15:04:20|489.74|488.14|490.11|488.51|490.11|488.51|489.74|488.14|0
1647529470000|2022-03-17 15:04:30|490.02|488.42|491.19|489.59|491.28|489.68|490.02|488.42|0
1647529480000|2022-03-17 15:04:40|492.09|490.49|491.9|490.3|492.09|490.49|491.9|490.3|0
1647529490000|2022-03-17 15:04:50|492.09|490.49|491.53|489.93|492.09|490.49|491.53|489.93|0
1647529500000|2022-03-17 15:05:00|491.72|490.12|490.73|489.13|492.83|491.23|490.73|489.13|0
1647529510000|2022-03-17 15:05:10|490.36|488.76|489.98|488.38|490.54|488.94|489.98|488.38|0
1647529520000|2022-03-17 15:05:20|489.61|488.01|490.36|488.76|490.73|489.13|489.61|488.01|0
1647529530000|2022-03-17 15:05:30|490.54|488.94|489.24|487.64|490.54|488.94|489.24|487.64|0
1647529540000|2022-03-17 15:05:40|489.43|487.83|490.98|489.38|491.26|489.66|489.43|487.83|0
1647529550000|2022-03-17 15:05:50|491.07|489.47|489.83|488.23|491.75|490.15|489.83|488.23|0
1647529560000|2022-03-17 15:06:00|490.2|488.6|489.64|488.04|490.57|488.97|489.64|488.04|0
1647529570000|2022-03-17 15:06:10|489.46|487.86|489.46|487.86|489.74|488.14|489.46|487.86|0
1647529580000|2022-03-17 15:06:20|489.18|487.58|488.72|487.12|489.18|487.58|488.72|487.12|0
1647529590000|2022-03-17 15:06:30|488.53|486.93|488.16|486.56|488.72|487.12|488.16|486.56|0
1647529600000|2022-03-17 15:06:40|488.53|486.93|488.53|486.93|488.72|487.12|488.53|486.93|0
1647529610000|2022-03-17 15:06:50|488.35|486.75|488.72|487.12|488.72|487.12|488.16|486.56|0
1647529620000|2022-03-17 15:07:00|488.53|486.93|488.53|486.93|488.81|487.21|488.53|486.93|0
1647529630000|2022-03-17 15:07:10|488.72|487.12|488.72|487.12|488.72|487.12|488.16|486.56|0
1647529640000|2022-03-17 15:07:20|489.46|487.86|489.74|488.14|489.93|488.33|489.46|487.86|0
1647529650000|2022-03-17 15:07:30|489|487.4|489.27|487.67|489.56|487.96|489|487.4|0
1647529660000|2022-03-17 15:07:40|489.64|488.04|489.37|487.77|489.64|488.04|489.27|487.67|0
1647529670000|2022-03-17 15:07:50|488.81|487.21|488.35|486.75|488.81|487.21|488.35|486.75|0
1647529680000|2022-03-17 15:08:00|488.16|486.56|488.16|486.56|488.9|487.3|488.16|486.56|0
1647529690000|2022-03-17 15:08:10|487.6|486|485.94|484.34|487.6|486|485.94|484.34|0
1647529700000|2022-03-17 15:08:20|485.38|483.78|485.01|483.41|485.38|483.78|484.83|483.23|0
1647529710000|2022-03-17 15:08:30|485.57|483.97|485.11|483.51|485.57|483.97|485.11|483.51|0
1647529720000|2022-03-17 15:08:40|484.83|483.23|484.56|482.96|484.83|483.23|484.56|482.96|0
1647529730000|2022-03-17 15:08:50|484.64|483.04|484.46|482.86|484.64|483.04|484.28|482.68|0
1647529740000|2022-03-17 15:09:00|484.64|483.04|484.28|482.68|484.64|483.04|484.28|482.68|0
1647529750000|2022-03-17 15:09:10|483.91|482.31|483.54|481.94|484.09|482.49|483.54|481.94|0
1647529760000|2022-03-17 15:09:20|483.91|482.31|483.72|482.12|484.09|482.49|483.72|482.12|0
1647529770000|2022-03-17 15:09:30|483.91|482.31|483.72|482.12|483.91|482.31|483.72|482.12|0
1647529780000|2022-03-17 15:09:40|484.09|482.49|484.56|482.96|484.64|483.04|484.09|482.49|0
1647529790000|2022-03-17 15:09:50|484.28|482.68|484.37|482.77|484.37|482.77|484.28|482.68|0
1647529800000|2022-03-17 15:10:00|485.01|483.41|484.09|482.49|485.01|483.41|484.09|482.49|0
1647529810000|2022-03-17 15:10:10|484.46|482.86|484.64|483.04|484.83|483.23|484.46|482.86|0
1647529820000|2022-03-17 15:10:20|484.83|483.23|484.56|482.96|484.83|483.23|484.56|482.96|0
1647529830000|2022-03-17 15:10:30|485.01|483.41|485.38|483.78|485.38|483.78|485.01|483.41|0
1647529840000|2022-03-17 15:10:40|484.46|482.86|484.46|482.86|484.64|483.04|484.09|482.49|0
1647529850000|2022-03-17 15:10:50|484.27|482.67|484.09|482.49|484.27|482.67|484|482.4|0
1647529860000|2022-03-17 15:11:00|484.27|482.67|484.64|483.04|484.64|483.04|484.27|482.67|0
1647529870000|2022-03-17 15:11:10|484.46|482.86|484.27|482.67|484.46|482.86|484|482.4|0
1647529880000|2022-03-17 15:11:20|484.09|482.49|484.83|483.23|484.83|483.23|484.09|482.49|0
1647529890000|2022-03-17 15:11:30|485.01|483.41|485.01|483.41|485.01|483.41|484.83|483.23|0
1647529900000|2022-03-17 15:11:40|484.64|483.04|485.01|483.41|485.01|483.41|484.64|483.04|0
1647529910000|2022-03-17 15:11:50|485.2|483.6|485.38|483.78|485.57|483.97|485.01|483.41|0
1647529920000|2022-03-17 15:12:00|485.94|484.34|484.21|482.61|486.22|484.62|484.21|482.61|0
1647529930000|2022-03-17 15:12:10|485.39|483.79|485.2|483.6|485.39|483.79|485.2|483.6|0
1647529940000|2022-03-17 15:12:20|485.76|484.16|485.58|483.98|485.95|484.35|485.58|483.98|0
1647529950000|2022-03-17 15:12:30|485.95|484.35|486.13|484.53|486.13|484.53|485.58|483.98|0
1647529960000|2022-03-17 15:12:40|486.5|484.9|486.69|485.09|486.78|485.18|486.5|484.9|0
1647529970000|2022-03-17 15:12:50|487.24|485.64|487.62|486.02|487.8|486.2|487.24|485.64|0
1647529980000|2022-03-17 15:13:00|487.43|485.83|487.8|486.2|487.8|486.2|487.43|485.83|0
1647529990000|2022-03-17 15:13:10|487.71|486.11|487.24|485.64|487.71|486.11|487.24|485.64|0
1647530000000|2022-03-17 15:13:20|487.43|485.83|486.87|485.27|487.43|485.83|486.87|485.27|0
1647530010000|2022-03-17 15:13:30|486.5|484.9|486.23|484.63|486.5|484.9|486.23|484.63|0
1647530020000|2022-03-17 15:13:40|487.06|485.46|487.06|485.46|487.62|486.02|487.06|485.46|0
1647530030000|2022-03-17 15:13:50|487.16|485.56|487.43|485.83|487.43|485.83|486.87|485.27|0
1647530040000|2022-03-17 15:14:00|487.62|486.02|487.43|485.83|487.71|486.11|487.24|485.64|0
1647530050000|2022-03-17 15:14:10|487.24|485.64|487.43|485.83|487.43|485.83|487.24|485.64|0
1647530060000|2022-03-17 15:14:20|486.97|485.37|487.43|485.83|487.43|485.83|486.97|485.37|0
1647530070000|2022-03-17 15:14:30|487.24|485.64|487.06|485.46|487.24|485.64|487.06|485.46|0
1647530080000|2022-03-17 15:14:40|487.24|485.64|487.8|486.2|487.8|486.2|487.24|485.64|0
1647530090000|2022-03-17 15:14:50|487.99|486.39|488.73|487.13|488.73|487.13|487.8|486.2|0
1647530100000|2022-03-17 15:15:00|488.64|487.04|487.8|486.2|488.64|487.04|487.06|485.46|0
1647530110000|2022-03-17 15:15:10|487.99|486.39|487.24|485.64|487.99|486.39|487.24|485.64|0
1647530120000|2022-03-17 15:15:20|487.06|485.46|487.24|485.64|487.24|485.64|487.06|485.46|0
1647530130000|2022-03-17 15:15:30|486.87|485.27|486.23|484.63|486.87|485.27|486.23|484.63|0
1647530140000|2022-03-17 15:15:40|486.13|484.53|485.86|484.26|486.13|484.53|485.86|484.26|0
1647530150000|2022-03-17 15:15:50|485.57|483.97|485.57|483.97|485.57|483.97|485.57|483.97|0
1647530160000|2022-03-17 15:16:00|484.74|483.14|484.56|482.96|484.74|483.14|484.56|482.96|0
1647530170000|2022-03-17 15:16:10|485.2|483.6|484.83|483.23|485.39|483.79|484.83|483.23|0
1647530180000|2022-03-17 15:16:20|485.02|483.42|485.39|483.79|485.39|483.79|485.02|483.42|0
1647530190000|2022-03-17 15:16:30|485.57|483.97|485.2|483.6|485.76|484.16|485.2|483.6|0
1647530200000|2022-03-17 15:16:40|485.39|483.79|484.65|483.05|485.39|483.79|484.65|483.05|0
1647530210000|2022-03-17 15:16:50|484.83|483.23|485.02|483.42|485.02|483.42|484.56|482.96|0
1647530220000|2022-03-17 15:17:00|485.57|483.97|485.39|483.79|485.76|484.16|485.39|483.79|0
1647530230000|2022-03-17 15:17:10|485.67|484.07|485.76|484.16|485.94|484.34|485.57|483.97|0
1647530240000|2022-03-17 15:17:20|485.48|483.88|486.13|484.53|486.13|484.53|485.48|483.88|0
1647530250000|2022-03-17 15:17:30|485.94|484.34|485.57|483.97|485.94|484.34|485.57|483.97|0
1647530260000|2022-03-17 15:17:40|485.39|483.79|485.11|483.51|485.39|483.79|485.02|483.42|0
1647530270000|2022-03-17 15:17:50|485.2|483.6|485.39|483.79|485.39|483.79|485.2|483.6|0
1647530280000|2022-03-17 15:18:00|485.94|484.34|485.39|483.79|486.13|484.53|485.39|483.79|0
1647530290000|2022-03-17 15:18:10|485.2|483.6|484.09|482.49|485.2|483.6|483.91|482.31|0
1647530300000|2022-03-17 15:18:20|484.19|482.59|483.54|481.94|484.19|482.59|483.35|481.75|0
1647530310000|2022-03-17 15:18:30|483.26|481.66|483.26|481.66|483.26|481.66|483.08|481.48|0
1647530320000|2022-03-17 15:18:40|484.09|482.49|485.39|483.79|485.39|483.79|484.09|482.49|0
1647530330000|2022-03-17 15:18:50|485.2|483.6|484.65|483.05|485.39|483.79|484.65|483.05|0
1647530340000|2022-03-17 15:19:00|484.46|482.86|484.09|482.49|484.46|482.86|484.09|482.49|0
1647530350000|2022-03-17 15:19:10|484.28|482.68|484.28|482.68|484.65|483.05|483.91|482.31|0
1647530360000|2022-03-17 15:19:20|484.46|482.86|484.28|482.68|484.65|483.05|484.28|482.68|0
1647530370000|2022-03-17 15:19:30|484.46|482.86|484.83|483.23|484.83|483.23|484.46|482.86|0
1647530380000|2022-03-17 15:19:40|484.09|482.49|483.82|482.22|484.09|482.49|483.82|482.22|0
1647530390000|2022-03-17 15:19:50|483.72|482.12|483.72|482.12|483.72|482.12|483.35|481.75|0
1647530400000|2022-03-17 15:20:00|484.28|482.68|484.28|482.68|484.46|482.86|484.09|482.49|0
1647530410000|2022-03-17 15:20:10|484.46|482.86|484|482.4|484.46|482.86|483.72|482.12|0
1647530420000|2022-03-17 15:20:20|483.72|482.12|484.19|482.59|484.19|482.59|483.72|482.12|0
1647530430000|2022-03-17 15:20:30|484|482.4|483.72|482.12|484|482.4|483.72|482.12|0
1647530440000|2022-03-17 15:20:40|483.91|482.31|483.63|482.03|483.91|482.31|483.63|482.03|0
1647530450000|2022-03-17 15:20:50|483.82|482.22|483.17|481.57|483.82|482.22|483.17|481.57|0
1647530460000|2022-03-17 15:21:00|483.08|481.48|483.45|481.85|483.45|481.85|482.98|481.38|0
1647530470000|2022-03-17 15:21:10|483.54|481.94|483.72|482.12|484.09|482.49|483.54|481.94|0
1647530480000|2022-03-17 15:21:20|483.54|481.94|483.54|481.94|483.72|482.12|483.35|481.75|0
1647530490000|2022-03-17 15:21:30|483.35|481.75|483.35|481.75|483.35|481.75|483.35|481.75|0
1647530500000|2022-03-17 15:21:40|482.98|481.38|483.54|481.94|483.54|481.94|482.98|481.38|0
1647530510000|2022-03-17 15:21:50|483.72|482.12|484.46|482.86|484.46|482.86|483.72|482.12|0
1647530520000|2022-03-17 15:22:00|484.93|483.33|483.91|482.31|484.93|483.33|483.91|482.31|0
1647530530000|2022-03-17 15:22:10|484.09|482.49|484.46|482.86|484.46|482.86|483.91|482.31|0
1647530540000|2022-03-17 15:22:20|483.91|482.31|483.82|482.22|483.91|482.31|483.82|482.22|0
1647530550000|2022-03-17 15:22:30|483.72|482.12|483.91|482.31|483.91|482.31|483.63|482.03|0
1647530560000|2022-03-17 15:22:40|483.54|481.94|483.54|481.94|483.54|481.94|483.17|481.57|0
1647530570000|2022-03-17 15:22:50|483.45|481.85|483.35|481.75|483.72|482.12|483.35|481.75|0
1647530580000|2022-03-17 15:23:00|483.17|481.57|483.17|481.57|483.35|481.75|483.17|481.57|0
1647530590000|2022-03-17 15:23:10|482.98|481.38|483.17|481.57|483.17|481.57|482.98|481.38|0
1647530600000|2022-03-17 15:23:20|482.98|481.38|482.06|480.46|482.98|481.38|481.87|480.27|0
1647530610000|2022-03-17 15:23:30|482.24|480.64|482.24|480.64|482.24|480.64|482.24|480.64|0
1647530620000|2022-03-17 15:23:40|482.34|480.74|482.43|480.83|482.43|480.83|482.34|480.74|0
1647530630000|2022-03-17 15:23:50|482.24|480.64|482.15|480.55|482.24|480.64|482.06|480.46|0
1647530640000|2022-03-17 15:24:00|482.06|480.46|480.77|479.17|482.06|480.46|480.77|479.17|0
1647530650000|2022-03-17 15:24:10|480.95|479.35|480.76|479.16|480.95|479.35|480.76|479.16|0
1647530660000|2022-03-17 15:24:20|480.58|478.98|480.68|479.08|480.86|479.26|480.58|478.98|0
1647530670000|2022-03-17 15:24:30|480.4|478.8|480.4|478.8|480.58|478.98|480.4|478.8|0
1647530680000|2022-03-17 15:24:40|480.21|478.61|480.03|478.43|480.4|478.8|480.03|478.43|0
1647530690000|2022-03-17 15:24:50|479.94|478.34|480.03|478.43|480.03|478.43|479.94|478.34|0
1647530700000|2022-03-17 15:25:00|480.12|478.52|480.03|478.43|480.4|478.8|480.03|478.43|0
1647530710000|2022-03-17 15:25:10|480.12|478.52|480.03|478.43|480.12|478.52|479.66|478.06|0
1647530720000|2022-03-17 15:25:20|480.4|478.8|480.21|478.61|480.4|478.8|480.21|478.61|0
1647530730000|2022-03-17 15:25:30|480.4|478.8|480.12|478.52|480.4|478.8|480.12|478.52|0
1647530740000|2022-03-17 15:25:40|480.58|478.98|480.68|479.08|480.76|479.16|480.4|478.8|0
1647530750000|2022-03-17 15:25:50|480.58|478.98|481.69|480.09|481.69|480.09|480.58|478.98|0
1647530760000|2022-03-17 15:26:00|481.5|479.9|481.23|479.63|481.5|479.9|481.23|479.63|0
1647530770000|2022-03-17 15:26:10|481.13|479.53|479.84|478.24|481.13|479.53|479.84|478.24|0
1647530780000|2022-03-17 15:26:20|480.31|478.71|480.21|478.61|480.31|478.71|480.21|478.61|0
1647530790000|2022-03-17 15:26:30|480.4|478.8|480.58|478.98|480.58|478.98|480.4|478.8|0
1647530800000|2022-03-17 15:26:40|480.76|479.16|481.13|479.53|481.13|479.53|480.76|479.16|0
1647530810000|2022-03-17 15:26:50|481.04|479.44|480.76|479.16|481.04|479.44|480.76|479.16|0
1647530820000|2022-03-17 15:27:00|480.95|479.35|480.86|479.26|480.95|479.35|480.86|479.26|0
1647530830000|2022-03-17 15:27:10|481.13|479.53|480.95|479.35|481.13|479.53|480.95|479.35|0
1647530840000|2022-03-17 15:27:20|480.76|479.16|480.58|478.98|480.86|479.26|480.58|478.98|0
1647530850000|2022-03-17 15:27:30|480.4|478.8|480.58|478.98|480.58|478.98|480.4|478.8|0
1647530860000|2022-03-17 15:27:40|481.41|479.81|481.6|480|481.69|480.09|481.41|479.81|0
1647530870000|2022-03-17 15:27:50|481.5|479.9|481.5|479.9|481.5|479.9|481.32|479.72|0
1647530880000|2022-03-17 15:28:00|481.6|480|482.24|480.64|482.24|480.64|481.6|480|0
1647530890000|2022-03-17 15:28:10|482.52|480.92|482.79|481.19|483.16|481.56|482.52|480.92|0
1647530900000|2022-03-17 15:28:20|482.98|481.38|482.79|481.19|482.98|481.38|482.61|481.01|0
1647530910000|2022-03-17 15:28:30|482.61|481.01|482.24|480.64|482.61|481.01|481.87|480.27|0
1647530920000|2022-03-17 15:28:40|482.06|480.46|482.79|481.19|482.79|481.19|482.06|480.46|0
1647530930000|2022-03-17 15:28:50|482.98|481.38|482.98|481.38|483.16|481.56|482.98|481.38|0
1647530940000|2022-03-17 15:29:00|482.42|480.82|482.24|480.64|482.42|480.82|482.05|480.45|0
1647530950000|2022-03-17 15:29:10|482.05|480.45|482.34|480.74|482.61|481.01|482.05|480.45|0
1647530960000|2022-03-17 15:29:20|482.61|481.01|482.61|481.01|483.35|481.75|482.61|481.01|0
1647530970000|2022-03-17 15:29:30|482.79|481.19|482.61|481.01|482.89|481.29|482.61|481.01|0
1647530980000|2022-03-17 15:29:40|482.98|481.38|483.07|481.47|483.16|481.56|482.98|481.38|0
1647530990000|2022-03-17 15:29:50|483.35|481.75|481.87|480.27|483.35|481.75|481.87|480.27|0
1647531000000|2022-03-17 15:30:00|482.05|480.45|483.16|481.56|483.16|481.56|482.05|480.45|0
1647531010000|2022-03-17 15:30:10|483.9|482.3|483.72|482.12|483.9|482.3|483.16|481.56|0
1647531020000|2022-03-17 15:30:20|482.42|480.82|482.05|480.45|482.42|480.82|482.05|480.45|0
1647531030000|2022-03-17 15:30:30|481.6|480|482.05|480.45|482.05|480.45|481.6|480|0
1647531040000|2022-03-17 15:30:40|481.97|480.37|481.32|479.72|481.97|480.37|481.32|479.72|0
1647531050000|2022-03-17 15:30:50|480.95|479.35|481.32|479.72|481.32|479.72|480.76|479.16|0
1647531060000|2022-03-17 15:31:00|481.5|479.9|480.95|479.35|481.5|479.9|480.95|479.35|0
1647531070000|2022-03-17 15:31:10|480.39|478.79|480.76|479.16|480.95|479.35|480.39|478.79|0
1647531080000|2022-03-17 15:31:20|480.95|479.35|480.58|478.98|480.95|479.35|480.58|478.98|0
1647531090000|2022-03-17 15:31:30|480.76|479.16|480.39|478.79|480.76|479.16|480.39|478.79|0
1647531110000|2022-03-17 15:31:50|480.21|478.61|479.2|477.6|480.21|478.61|478.74|477.14|0
1647531120000|2022-03-17 15:32:00|478.92|477.32|479.84|478.24|479.84|478.24|478.92|477.32|0
1647531130000|2022-03-17 15:32:10|480.21|478.61|479.66|478.06|480.21|478.61|479.66|478.06|0
1647531140000|2022-03-17 15:32:20|480.02|478.42|479.66|478.06|480.02|478.42|479.66|478.06|0
1647531150000|2022-03-17 15:32:30|479.47|477.87|479.94|478.34|479.94|478.34|479.47|477.87|0
1647531160000|2022-03-17 15:32:40|480.02|478.42|480.21|478.61|480.58|478.98|480.02|478.42|0
1647531170000|2022-03-17 15:32:50|480.39|478.79|480.02|478.42|480.58|478.98|480.02|478.42|0
1647531180000|2022-03-17 15:33:00|480.12|478.52|480.39|478.79|480.39|478.79|480.12|478.52|0
1647531190000|2022-03-17 15:33:10|480.58|478.98|480.39|478.79|480.58|478.98|480.39|478.79|0
1647531200000|2022-03-17 15:33:20|480.76|479.16|480.95|479.35|481.04|479.44|480.76|479.16|0
1647531210000|2022-03-17 15:33:30|481.13|479.53|481.13|479.53|481.32|479.72|481.04|479.44|0
1647531220000|2022-03-17 15:33:40|480.39|478.79|480.76|479.16|480.76|479.16|480.39|478.79|0
1647531230000|2022-03-17 15:33:50|480.86|479.26|480.76|479.16|480.86|479.26|480.76|479.16|0
1647531240000|2022-03-17 15:34:00|480.21|478.61|479.84|478.24|480.58|478.98|479.84|478.24|0
1647531250000|2022-03-17 15:34:10|480.02|478.42|480.02|478.42|480.02|478.42|479.66|478.06|0
1647531260000|2022-03-17 15:34:20|480.3|478.7|480.39|478.79|480.49|478.89|480.12|478.52|0
1647531270000|2022-03-17 15:34:30|480.76|479.16|480.76|479.16|480.95|479.35|480.76|479.16|0
1647531280000|2022-03-17 15:34:40|480.95|479.35|480.39|478.79|480.95|479.35|480.39|478.79|0
1647531290000|2022-03-17 15:34:50|480.12|478.52|480.02|478.42|480.12|478.52|479.84|478.24|0
1647531300000|2022-03-17 15:35:00|479.66|478.06|480.58|478.98|480.58|478.98|479.66|478.06|0
1647531310000|2022-03-17 15:35:10|480.39|478.79|480.76|479.16|480.76|479.16|480.39|478.79|0
1647531320000|2022-03-17 15:35:20|480.95|479.35|480.95|479.35|480.95|479.35|480.76|479.16|0
1647531330000|2022-03-17 15:35:30|481.13|479.53|481.31|479.71|481.31|479.71|481.13|479.53|0
1647531340000|2022-03-17 15:35:40|481.13|479.53|481.5|479.9|481.5|479.9|481.13|479.53|0
1647531350000|2022-03-17 15:35:50|481.31|479.71|480.95|479.35|481.31|479.71|480.76|479.16|0
1647531360000|2022-03-17 15:36:00|481.13|479.53|481.31|479.71|481.5|479.9|481.13|479.53|0
1647531370000|2022-03-17 15:36:10|480.39|478.79|480.3|478.7|480.39|478.79|480.3|478.7|0
1647531380000|2022-03-17 15:36:20|480.39|478.79|479.75|478.15|480.39|478.79|479.66|478.06|0
1647531390000|2022-03-17 15:36:30|479.84|478.24|479.84|478.24|479.84|478.24|479.66|478.06|0
1647531400000|2022-03-17 15:36:40|480.58|478.98|480.76|479.16|480.76|479.16|480.58|478.98|0
1647531410000|2022-03-17 15:36:50|480.95|479.35|480.58|478.98|480.95|479.35|480.58|478.98|0
1647531420000|2022-03-17 15:37:00|480.76|479.16|480.39|478.79|480.76|479.16|480.02|478.42|0
1647531430000|2022-03-17 15:37:10|480.58|478.98|480.02|478.42|480.58|478.98|480.02|478.42|0
1647531440000|2022-03-17 15:37:20|480.76|479.16|481.13|479.53|481.13|479.53|480.76|479.16|0
1647531450000|2022-03-17 15:37:30|480.94|479.34|481.13|479.53|481.13|479.53|480.76|479.16|0
1647531460000|2022-03-17 15:37:40|480.76|479.16|480.39|478.79|480.94|479.34|480.39|478.79|0
1647531470000|2022-03-17 15:37:50|480.3|478.7|480.21|478.61|480.39|478.79|480.21|478.61|0
1647531480000|2022-03-17 15:38:00|480.02|478.42|480.21|478.61|480.21|478.61|480.02|478.42|0
1647531490000|2022-03-17 15:38:10|480.02|478.42|480.02|478.42|480.21|478.61|480.02|478.42|0
1647531500000|2022-03-17 15:38:20|479.84|478.24|479.1|477.5|479.84|478.24|479.1|477.5|0
1647531510000|2022-03-17 15:38:30|479.29|477.69|478.55|476.95|479.29|477.69|478.55|476.95|0
1647531520000|2022-03-17 15:38:40|478.18|476.58|477.81|476.21|478.18|476.58|477.45|475.85|0
1647531530000|2022-03-17 15:38:50|477.08|475.48|478.18|476.58|478.18|476.58|477.08|475.48|0
1647531540000|2022-03-17 15:39:00|478.37|476.77|477.91|476.31|478.37|476.77|477.91|476.31|0
1647531550000|2022-03-17 15:39:10|478.18|476.58|477.81|476.21|478.18|476.58|477.81|476.21|0
1647531560000|2022-03-17 15:39:20|477.63|476.03|477.45|475.85|477.81|476.21|477.45|475.85|0
1647531570000|2022-03-17 15:39:30|477.63|476.03|477.63|476.03|477.81|476.21|477.63|476.03|0
1647531580000|2022-03-17 15:39:40|477.26|475.66|477.26|475.66|477.45|475.85|477.26|475.66|0
1647531590000|2022-03-17 15:39:50|477.08|475.48|477.26|475.66|477.26|475.66|477.08|475.48|0
1647531600000|2022-03-17 15:40:00|476.9|475.3|476.35|474.75|476.9|475.3|476.35|474.75|0
1647531610000|2022-03-17 15:40:10|476.53|474.93|476.53|474.93|476.53|474.93|476.26|474.66|0
1647531620000|2022-03-17 15:40:20|476.9|475.3|476.9|475.3|476.9|475.3|476.53|474.93|0
1647531630000|2022-03-17 15:40:30|476.71|475.11|475.98|474.38|476.71|475.11|475.98|474.38|0
1647531640000|2022-03-17 15:40:40|475.89|474.29|475.43|473.83|475.98|474.38|475.43|473.83|0
1647531650000|2022-03-17 15:40:50|475.34|473.74|475.79|474.19|475.79|474.19|475.34|473.74|0
1647531660000|2022-03-17 15:41:00|475.61|474.01|476.53|474.93|476.53|474.93|475.61|474.01|0
1647531670000|2022-03-17 15:41:10|476.16|474.56|475.98|474.38|476.34|474.74|475.98|474.38|0
1647531680000|2022-03-17 15:41:20|475.79|474.19|475.61|474.01|475.79|474.19|475.61|474.01|0
1647531690000|2022-03-17 15:41:30|475.79|474.19|475.71|474.11|475.79|474.19|475.43|473.83|0
1647531700000|2022-03-17 15:41:40|475.61|474.01|475.79|474.19|475.98|474.38|475.61|474.01|0
1647531710000|2022-03-17 15:41:50|475.89|474.29|475.79|474.19|475.89|474.29|475.79|474.19|0
1647531720000|2022-03-17 15:42:00|476.16|474.56|476.34|474.74|476.53|474.93|476.16|474.56|0
1647531730000|2022-03-17 15:42:10|476.53|474.93|476.16|474.56|476.53|474.93|475.98|474.38|0
1647531740000|2022-03-17 15:42:20|476.53|474.93|476.53|474.93|476.53|474.93|476.53|474.93|0
1647531750000|2022-03-17 15:42:30|476.71|475.11|476.16|474.56|476.71|475.11|476.16|474.56|0
1647531760000|2022-03-17 15:42:40|476.34|474.74|476.53|474.93|476.62|475.02|476.34|474.74|0
1647531770000|2022-03-17 15:42:50|476.71|475.11|476.62|475.02|476.71|475.11|476.34|474.74|0
1647531780000|2022-03-17 15:43:00|476.16|474.56|476.53|474.93|476.53|474.93|476.16|474.56|0
1647531790000|2022-03-17 15:43:10|475.89|474.29|476.16|474.56|476.16|474.56|475.89|474.29|0
1647531800000|2022-03-17 15:43:20|476.26|474.66|476.34|474.74|476.53|474.93|476.26|474.66|0
1647531810000|2022-03-17 15:43:30|476.53|474.93|476.44|474.84|476.53|474.93|476.44|474.84|0
1647531820000|2022-03-17 15:43:40|476.34|474.74|476.71|475.11|476.89|475.29|476.34|474.74|0
1647531830000|2022-03-17 15:43:50|477.26|475.66|477.08|475.48|477.26|475.66|476.99|475.39|0
1647531840000|2022-03-17 15:44:00|477.45|475.85|477.45|475.85|477.63|476.03|477.45|475.85|0
1647531850000|2022-03-17 15:44:10|477.63|476.03|477.26|475.66|477.63|476.03|477.26|475.66|0
1647531860000|2022-03-17 15:44:20|477.45|475.85|477.63|476.03|477.81|476.21|477.45|475.85|0
1647531870000|2022-03-17 15:44:30|479.11|477.51|477.09|475.49|479.11|477.51|477.09|475.49|0
1647531880000|2022-03-17 15:44:40|477|475.4|476.72|475.12|477|475.4|476.72|475.12|0
1647531890000|2022-03-17 15:44:50|476.35|474.75|476.72|475.12|476.72|475.12|476.35|474.75|0
1647531900000|2022-03-17 15:45:00|476.53|474.93|477.09|475.49|477.09|475.49|476.53|474.93|0
1647531910000|2022-03-17 15:45:10|476.72|475.12|476.9|475.3|476.9|475.3|476.72|475.12|0
1647531920000|2022-03-17 15:45:20|477.09|475.49|477.27|475.67|477.27|475.67|476.9|475.3|0
1647531930000|2022-03-17 15:45:30|477.45|475.85|477.64|476.04|477.64|476.04|477.45|475.85|0
1647531940000|2022-03-17 15:45:40|477.73|476.13|477.82|476.22|478.01|476.41|477.73|476.13|0
1647531950000|2022-03-17 15:45:50|478.01|476.41|477.64|476.04|478.19|476.59|477.64|476.04|0
1647531960000|2022-03-17 15:46:00|477.45|475.85|477.55|475.95|478.01|476.41|477.45|475.85|0
1647531970000|2022-03-17 15:46:10|477.64|476.04|477.27|475.67|477.64|476.04|477.27|475.67|0
1647531980000|2022-03-17 15:46:20|477.45|475.85|477.64|476.04|477.64|476.04|477.27|475.67|0
1647531990000|2022-03-17 15:46:30|477.45|475.85|477.64|476.04|477.82|476.22|477.45|475.85|0
1647532000000|2022-03-17 15:46:40|477.55|475.95|477.27|475.67|477.55|475.95|477.27|475.67|0
1647532010000|2022-03-17 15:46:50|477.09|475.49|477.64|476.04|477.82|476.22|477.09|475.49|0
1647532020000|2022-03-17 15:47:00|477.27|475.67|477.82|476.22|477.82|476.22|477.27|475.67|0
1647532030000|2022-03-17 15:47:10|478.37|476.77|478.37|476.77|478.65|477.05|478.37|476.77|0
1647532040000|2022-03-17 15:47:20|478.56|476.96|478.93|477.33|479.11|477.51|478.56|476.96|0
1647532050000|2022-03-17 15:47:30|479.11|477.51|479.85|478.25|479.85|478.25|479.11|477.51|0
1647532060000|2022-03-17 15:47:40|479.95|478.35|480.03|478.43|480.03|478.43|479.67|478.07|0
1647532070000|2022-03-17 15:47:50|480.22|478.62|480.77|479.17|480.77|479.17|480.13|478.53|0
1647532080000|2022-03-17 15:48:00|480.59|478.99|481.51|479.91|481.7|480.1|480.59|478.99|0
1647532090000|2022-03-17 15:48:10|481.7|480.1|482.44|480.84|482.44|480.84|481.7|480.1|0
1647532100000|2022-03-17 15:48:20|482.53|480.93|482.62|481.02|482.62|481.02|482.44|480.84|0
1647532110000|2022-03-17 15:48:30|482.25|480.65|481.7|480.1|482.25|480.65|481.7|480.1|0
1647532120000|2022-03-17 15:48:40|481.51|479.91|481.61|480.01|481.61|480.01|481.51|479.91|0
1647532130000|2022-03-17 15:48:50|481.79|480.19|481.51|479.91|481.79|480.19|481.51|479.91|0
1647532140000|2022-03-17 15:49:00|481.33|479.73|481.7|480.1|481.7|480.1|481.33|479.73|0
1647532150000|2022-03-17 15:49:10|481.79|480.19|483.36|481.76|483.36|481.76|481.79|480.19|0
1647532160000|2022-03-17 15:49:20|482.9|481.3|482.25|480.65|482.9|481.3|482.07|480.47|0
1647532170000|2022-03-17 15:49:30|482.07|480.47|482.07|480.47|482.25|480.65|482.07|480.47|0
1647532180000|2022-03-17 15:49:40|483.18|481.58|482.99|481.39|483.36|481.76|482.99|481.39|0
1647532190000|2022-03-17 15:49:50|483.18|481.58|483.18|481.58|483.36|481.76|483.18|481.58|0
1647532200000|2022-03-17 15:50:00|483.55|481.95|483.73|482.13|483.73|482.13|483.36|481.76|0
1647532210000|2022-03-17 15:50:10|483.55|481.95|482.99|481.39|483.55|481.95|482.99|481.39|0
1647532220000|2022-03-17 15:50:20|483.18|481.58|482.72|481.12|483.18|481.58|482.72|481.12|0
1647532230000|2022-03-17 15:50:30|482.62|481.02|483.18|481.58|483.18|481.58|482.62|481.02|0
1647532240000|2022-03-17 15:50:40|482.62|481.02|482.44|480.84|482.62|481.02|482.25|480.65|0
1647532250000|2022-03-17 15:50:50|482.25|480.65|482.25|480.65|482.25|480.65|481.98|480.38|0
1647532260000|2022-03-17 15:51:00|482.99|481.39|482.62|481.02|482.99|481.39|482.62|481.02|0
1647532270000|2022-03-17 15:51:10|482.81|481.21|483.18|481.58|483.36|481.76|482.81|481.21|0
1647532280000|2022-03-17 15:51:20|482.99|481.39|483.92|482.32|483.92|482.32|482.99|481.39|0
1647532290000|2022-03-17 15:51:30|484.1|482.5|483.36|481.76|484.1|482.5|483.36|481.76|0
1647532300000|2022-03-17 15:51:40|483.27|481.67|483.27|481.67|483.27|481.67|483.27|481.67|0
1647532310000|2022-03-17 15:51:50|483.09|481.49|482.62|481.02|483.27|481.67|482.62|481.02|0
1647532320000|2022-03-17 15:52:00|482.53|480.93|482.53|480.93|482.81|481.21|482.53|480.93|0
1647532330000|2022-03-17 15:52:10|482.25|480.65|481.88|480.28|482.25|480.65|481.88|480.28|0
1647532340000|2022-03-17 15:52:20|481.7|480.1|481.7|480.1|481.7|480.1|481.7|480.1|0
1647532350000|2022-03-17 15:52:30|481.33|479.73|481.33|479.73|481.33|479.73|481.14|479.54|0
1647532360000|2022-03-17 15:52:40|481.14|479.54|481.42|479.82|481.42|479.82|481.14|479.54|0
1647532370000|2022-03-17 15:52:50|481.33|479.73|481.05|479.45|481.33|479.73|481.05|479.45|0
1647532380000|2022-03-17 15:53:00|481.14|479.54|481.88|480.28|481.88|480.28|481.14|479.54|0
1647532390000|2022-03-17 15:53:10|481.7|480.1|481.14|479.54|481.7|480.1|481.14|479.54|0
1647532400000|2022-03-17 15:53:20|480.22|478.62|480.4|478.8|480.4|478.8|480.22|478.62|0
1647532410000|2022-03-17 15:53:30|480.59|478.99|480.5|478.9|480.59|478.99|480.4|478.8|0
1647532420000|2022-03-17 15:53:40|480.22|478.62|479.66|478.06|480.4|478.8|479.66|478.06|0
1647532430000|2022-03-17 15:53:50|479.11|477.51|478.74|477.14|479.11|477.51|478.74|477.14|0
1647532440000|2022-03-17 15:54:00|478.37|476.77|478.56|476.96|478.74|477.14|478.37|476.77|0
1647532450000|2022-03-17 15:54:10|478.19|476.59|477.82|476.22|478.28|476.68|477.82|476.22|0
1647532460000|2022-03-17 15:54:20|477.64|476.04|477.27|475.67|477.82|476.22|477.27|475.67|0
1647532470000|2022-03-17 15:54:30|477.45|475.85|477.27|475.67|477.45|475.85|477.08|475.48|0
1647532480000|2022-03-17 15:54:40|477.08|475.48|476.63|475.03|477.08|475.48|476.63|475.03|0
1647532490000|2022-03-17 15:54:50|475.98|474.38|476.71|475.11|476.72|475.12|475.98|474.38|0
1647532500000|2022-03-17 15:55:00|476.53|474.93|475.8|474.2|476.53|474.93|475.24|473.64|0
1647532510000|2022-03-17 15:55:10|475.98|474.38|475.8|474.2|476.07|474.47|475.8|474.2|0
1647532520000|2022-03-17 15:55:20|475.98|474.38|475.43|473.83|475.98|474.38|475.43|473.83|0
1647532530000|2022-03-17 15:55:30|475.61|474.01|475.71|474.11|475.71|474.11|475.34|473.74|0
1647532540000|2022-03-17 15:55:40|475.34|473.74|475.24|473.64|475.34|473.74|475.24|473.64|0
1647532550000|2022-03-17 15:55:50|475.34|473.74|474.88|473.28|475.34|473.74|474.88|473.28|0
1647532560000|2022-03-17 15:56:00|474.69|473.09|474.51|472.91|474.88|473.28|474.51|472.91|0
1647532570000|2022-03-17 15:56:10|474.69|473.09|475.8|474.2|475.8|474.2|474.69|473.09|0
1647532580000|2022-03-17 15:56:20|475.61|474.01|475.8|474.2|475.8|474.2|475.43|473.83|0
1647532590000|2022-03-17 15:56:30|476.16|474.56|475.98|474.38|476.16|474.56|475.98|474.38|0
1647532600000|2022-03-17 15:56:40|475.8|474.2|475.43|473.83|475.8|474.2|475.43|473.83|0
1647532610000|2022-03-17 15:56:50|475.24|473.64|475.61|474.01|475.61|474.01|475.24|473.64|0
1647532620000|2022-03-17 15:57:00|475.24|473.64|474.88|473.28|475.24|473.64|474.88|473.28|0
1647532630000|2022-03-17 15:57:10|475.06|473.46|476.16|474.56|476.16|474.56|475.06|473.46|0
1647532640000|2022-03-17 15:57:20|475.98|474.38|476.26|474.66|476.26|474.66|475.98|474.38|0
1647532650000|2022-03-17 15:57:30|476.16|474.56|476.16|474.56|476.16|474.56|475.89|474.29|0
1647532660000|2022-03-17 15:57:40|476.35|474.75|476.35|474.75|476.35|474.75|476.07|474.47|0
1647532670000|2022-03-17 15:57:50|476.53|474.93|476.07|474.47|476.53|474.93|476.07|474.47|0
1647532680000|2022-03-17 15:58:00|476.16|474.56|476.07|474.47|476.16|474.56|475.98|474.38|0
1647532690000|2022-03-17 15:58:10|475.79|474.19|475.89|474.29|475.89|474.29|475.79|474.19|0
1647532700000|2022-03-17 15:58:20|475.98|474.38|476.35|474.75|476.35|474.75|475.98|474.38|0
1647532710000|2022-03-17 15:58:30|477.08|475.48|477.45|475.85|477.63|476.03|477.08|475.48|0
1647532720000|2022-03-17 15:58:40|476.9|475.3|475.79|474.19|476.9|475.3|475.79|474.19|0
1647532730000|2022-03-17 15:58:50|475.98|474.38|476.53|474.93|476.53|474.93|475.98|474.38|0
1647532740000|2022-03-17 15:59:00|476.16|474.56|476.35|474.75|476.35|474.75|476.16|474.56|0
1647532750000|2022-03-17 15:59:10|476.16|474.56|476.71|475.11|477.27|475.67|476.16|474.56|0
1647532760000|2022-03-17 15:59:20|475.98|474.38|476.9|475.3|476.9|475.3|475.98|474.38|0
1647532770000|2022-03-17 15:59:30|476.71|475.11|476.71|475.11|476.71|475.11|476.53|474.93|0
1647532780000|2022-03-17 15:59:40|476.9|475.3|476.53|474.93|476.9|475.3|476.53|474.93|0
1647532790000|2022-03-17 15:59:50|477.08|475.48|476.63|475.03|477.08|475.48|476.53|474.93|0
1647532800000|2022-03-17 16:00:00|475.98|474.38|476.9|475.3|476.9|475.3|475.98|474.38|0
1647532810000|2022-03-17 16:00:10|477.08|475.48|476.9|475.3|477.08|475.48|476.9|475.3|0
1647532820000|2022-03-17 16:00:20|476.71|475.11|475.79|474.19|476.71|475.11|475.61|474.01|0
1647532830000|2022-03-17 16:00:30|475.98|474.38|475.98|474.38|475.98|474.38|475.79|474.19|0
1647532840000|2022-03-17 16:00:40|476.26|474.66|476.16|474.56|476.35|474.75|476.16|474.56|0
1647532850000|2022-03-17 16:00:50|476.35|474.75|476.35|474.75|476.35|474.75|476.16|474.56|0
1647532860000|2022-03-17 16:01:00|476.53|474.93|476.44|474.84|476.9|475.3|476.44|474.84|0
1647532870000|2022-03-17 16:01:10|476.35|474.75|476.71|475.11|476.71|475.11|476.35|474.75|0
1647532880000|2022-03-17 16:01:20|476.34|474.74|476.53|474.93|476.53|474.93|476.16|474.56|0
1647532890000|2022-03-17 16:01:30|476.9|475.3|476.71|475.11|477.08|475.48|476.71|475.11|0
1647532900000|2022-03-17 16:01:40|476.53|474.93|476.53|474.93|476.53|474.93|476.34|474.74|0
1647532910000|2022-03-17 16:01:50|476.71|475.11|476.71|475.11|476.71|475.11|476.62|475.02|0
1647532920000|2022-03-17 16:02:00|476.44|474.84|476.71|475.11|476.71|475.11|476.34|474.74|0
1647532930000|2022-03-17 16:02:10|476.9|475.3|476.71|475.11|476.9|475.3|476.71|475.11|0
1647532940000|2022-03-17 16:02:20|476.53|474.93|476.9|475.3|476.9|475.3|476.53|474.93|0
1647532950000|2022-03-17 16:02:30|476.71|475.11|477.45|475.85|477.45|475.85|476.71|475.11|0
1647532960000|2022-03-17 16:02:40|477.63|476.03|477.82|476.22|478|476.4|477.63|476.03|0
1647532970000|2022-03-17 16:02:50|477.63|476.03|477.63|476.03|477.63|476.03|477.63|476.03|0
1647532980000|2022-03-17 16:03:00|477.54|475.94|478.55|476.95|478.55|476.95|477.54|475.94|0
1647532990000|2022-03-17 16:03:10|479.11|477.51|478.92|477.32|479.11|477.51|478.92|477.32|0
1647533000000|2022-03-17 16:03:20|479.11|477.51|478.37|476.77|479.11|477.51|478.19|476.59|0
1647533010000|2022-03-17 16:03:30|478.74|477.14|478.18|476.58|478.74|477.14|478.18|476.58|0
1647533020000|2022-03-17 16:03:40|478.37|476.77|478.1|476.5|478.37|476.77|478|476.4|0
1647533030000|2022-03-17 16:03:50|478.18|476.58|478.74|477.14|478.74|477.14|478.18|476.58|0
1647533040000|2022-03-17 16:04:00|478.37|476.77|478.74|477.14|478.74|477.14|478.37|476.77|0
1647533050000|2022-03-17 16:04:10|478.55|476.95|478.55|476.95|478.55|476.95|478.37|476.77|0
1647533060000|2022-03-17 16:04:20|478.37|476.77|477.26|475.66|478.37|476.77|476.81|475.21|0
1647533070000|2022-03-17 16:04:30|477.63|476.03|477.45|475.85|477.63|476.03|477.45|475.85|0
1647533080000|2022-03-17 16:04:40|477.18|475.58|476.9|475.3|477.18|475.58|476.9|475.3|0
1647533090000|2022-03-17 16:04:50|477.08|475.48|476.34|474.74|477.08|475.48|476.34|474.74|0
1647533100000|2022-03-17 16:05:00|476.44|474.84|475.7|474.1|476.44|474.84|475.7|474.1|0
1647533110000|2022-03-17 16:05:10|475.42|473.82|474.87|473.27|475.42|473.82|474.79|473.19|0
1647533120000|2022-03-17 16:05:20|474.51|472.91|474.32|472.72|474.51|472.91|474.32|472.72|0
1647533130000|2022-03-17 16:05:30|474.69|473.09|474.69|473.09|474.69|473.09|474.69|473.09|0
1647533140000|2022-03-17 16:05:40|474.51|472.91|474.87|473.27|474.87|473.27|474.51|472.91|0
1647533150000|2022-03-17 16:05:50|475.06|473.46|475.24|473.64|475.24|473.64|475.06|473.46|0
1647533160000|2022-03-17 16:06:00|475.42|473.82|475.98|474.38|476.53|474.93|475.42|473.82|0
1647533170000|2022-03-17 16:06:10|475.61|474.01|475.98|474.38|475.98|474.38|475.61|474.01|0
1647533180000|2022-03-17 16:06:20|475.42|473.82|474.69|473.09|475.42|473.82|474.69|473.09|0
1647533190000|2022-03-17 16:06:30|474.87|473.27|474.51|472.91|474.87|473.27|474.51|472.91|0
1647533200000|2022-03-17 16:06:40|474.69|473.09|474.69|473.09|474.87|473.27|474.69|473.09|0
1647533210000|2022-03-17 16:06:50|474.51|472.91|474.69|473.09|474.69|473.09|474.51|472.91|0
1647533220000|2022-03-17 16:07:00|475.24|473.64|475.42|473.82|475.42|473.82|475.24|473.64|0
1647533230000|2022-03-17 16:07:10|475.06|473.46|475.34|473.74|475.34|473.74|475.06|473.46|0
1647533240000|2022-03-17 16:07:20|475.24|473.64|475.24|473.64|475.42|473.82|475.24|473.64|0
1647533250000|2022-03-17 16:07:30|474.6|473|474.32|472.72|474.6|473|474.32|472.72|0
1647533260000|2022-03-17 16:07:40|474.14|472.54|473.77|472.17|474.14|472.54|473.77|472.17|0
1647533270000|2022-03-17 16:07:50|473.87|472.27|473.41|471.81|473.96|472.36|473.41|471.81|0
1647533280000|2022-03-17 16:08:00|473.96|472.36|473.96|472.36|474.14|472.54|473.96|472.36|0
1647533290000|2022-03-17 16:08:10|474.14|472.54|473.96|472.36|474.14|472.54|473.96|472.36|0
1647533300000|2022-03-17 16:08:20|473.77|472.17|473.04|471.44|473.77|472.17|473.04|471.44|0
1647533310000|2022-03-17 16:08:30|473.22|471.62|473.41|471.81|473.41|471.81|472.95|471.35|0
1647533320000|2022-03-17 16:08:40|473.22|471.62|474.14|472.54|474.14|472.54|473.22|471.62|0
1647533330000|2022-03-17 16:08:50|473.96|472.36|473.77|472.17|473.96|472.36|473.59|471.99|0
1647533340000|2022-03-17 16:09:00|473.96|472.36|473.77|472.17|473.96|472.36|473.77|472.17|0
1647533350000|2022-03-17 16:09:10|473.68|472.08|473.04|471.44|473.68|472.08|473.04|471.44|0
1647533360000|2022-03-17 16:09:20|473.4|471.8|473.4|471.8|473.77|472.17|473.4|471.8|0
1647533370000|2022-03-17 16:09:30|473.22|471.62|473.4|471.8|473.4|471.8|473.13|471.53|0
1647533380000|2022-03-17 16:09:40|473.59|471.99|473.59|471.99|473.59|471.99|473.59|471.99|0
1647533390000|2022-03-17 16:09:50|473.77|472.17|473.59|471.99|473.95|472.35|473.32|471.72|0
1647533400000|2022-03-17 16:10:00|473.4|471.8|473.59|471.99|473.59|471.99|473.4|471.8|0
1647533410000|2022-03-17 16:10:10|473.22|471.62|473.68|472.08|473.77|472.17|473.22|471.62|0
1647533420000|2022-03-17 16:10:20|473.59|471.99|473.4|471.8|473.59|471.99|473.4|471.8|0
1647533430000|2022-03-17 16:10:30|473.22|471.62|473.59|471.99|473.59|471.99|473.22|471.62|0
1647533440000|2022-03-17 16:10:40|473.95|472.35|473.77|472.17|473.95|472.35|473.77|472.17|0
1647533450000|2022-03-17 16:10:50|473.59|471.99|473.95|472.35|473.95|472.35|473.59|471.99|0
1647533460000|2022-03-17 16:11:00|474.14|472.54|474.5|472.9|474.5|472.9|473.95|472.35|0
1647533470000|2022-03-17 16:11:10|474.32|472.72|474.14|472.54|474.5|472.9|474.14|472.54|0
1647533480000|2022-03-17 16:11:20|474.32|472.72|473.95|472.35|474.32|472.72|473.95|472.35|0
1647533490000|2022-03-17 16:11:30|473.77|472.17|474.14|472.54|474.14|472.54|473.77|472.17|0
1647533500000|2022-03-17 16:11:40|474.69|473.09|474.5|472.9|474.69|473.09|474.32|472.72|0
1647533510000|2022-03-17 16:11:50|474.32|472.72|474.69|473.09|474.78|473.18|474.32|472.72|0
1647533520000|2022-03-17 16:12:00|474.5|472.9|475.24|473.64|475.24|473.64|474.5|472.9|0
1647533530000|2022-03-17 16:12:10|474.87|473.27|474.87|473.27|474.87|473.27|474.87|473.27|0
1647533540000|2022-03-17 16:12:20|474.69|473.09|474.5|472.9|474.69|473.09|474.5|472.9|0
1647533550000|2022-03-17 16:12:30|474.32|472.72|474.5|472.9|474.69|473.09|474.32|472.72|0
1647533560000|2022-03-17 16:12:40|474.69|473.09|475.05|473.45|475.05|473.45|474.69|473.09|0
1647533570000|2022-03-17 16:12:50|474.87|473.27|474.87|473.27|474.87|473.27|474.87|473.27|0
1647533580000|2022-03-17 16:13:00|475.05|473.45|474.87|473.27|475.24|473.64|474.87|473.27|0
1647533590000|2022-03-17 16:13:10|475.05|473.45|474.87|473.27|475.05|473.45|474.5|472.9|0
1647533600000|2022-03-17 16:13:20|474.5|472.9|474.32|472.72|474.5|472.9|474.32|472.72|0
1647533610000|2022-03-17 16:13:30|473.95|472.35|473.59|471.99|473.95|472.35|473.4|471.8|0
1647533620000|2022-03-17 16:13:40|473.95|472.35|475.05|473.45|475.05|473.45|473.95|472.35|0
1647533630000|2022-03-17 16:13:50|475.61|474.01|475.24|473.64|475.61|474.01|475.24|473.64|0
1647533640000|2022-03-17 16:14:00|474.87|473.27|474.87|473.27|474.97|473.37|474.87|473.27|0
1647533650000|2022-03-17 16:14:10|474.97|473.37|475.24|473.64|475.24|473.64|474.97|473.37|0
1647533660000|2022-03-17 16:14:20|475.42|473.82|475.42|473.82|475.97|474.37|475.42|473.82|0
1647533670000|2022-03-17 16:14:30|475.61|474.01|475.61|474.01|475.61|474.01|475.24|473.64|0
1647533680000|2022-03-17 16:14:40|475.42|473.82|474.69|473.09|475.42|473.82|474.69|473.09|0
1647533690000|2022-03-17 16:14:50|474.87|473.27|474.5|472.9|474.87|473.27|474.32|472.72|0
1647533700000|2022-03-17 16:15:00|474.32|472.72|474.14|472.54|474.32|472.72|474.14|472.54|0
1647533710000|2022-03-17 16:15:10|475.05|473.45|474.5|472.9|475.05|473.45|474.5|472.9|0
1647533720000|2022-03-17 16:15:20|474.69|473.09|475.05|473.45|475.24|473.64|474.69|473.09|0
1647533730000|2022-03-17 16:15:30|475.24|473.64|475.97|474.37|475.97|474.37|475.05|473.45|0
1647533740000|2022-03-17 16:15:40|475.79|474.19|475.24|473.64|475.79|474.19|475.24|473.64|0
1647533750000|2022-03-17 16:15:50|475.6|474|475.97|474.37|475.97|474.37|475.6|474|0
1647533760000|2022-03-17 16:16:00|475.88|474.28|477.17|475.57|477.17|475.57|475.88|474.28|0
1647533770000|2022-03-17 16:16:10|477.26|475.66|476.52|474.92|477.26|475.66|476.52|474.92|0
1647533780000|2022-03-17 16:16:20|476.71|475.11|476.89|475.29|477.08|475.48|476.71|475.11|0
1647533790000|2022-03-17 16:16:30|477.08|475.48|476.89|475.29|477.08|475.48|476.89|475.29|0
1647533800000|2022-03-17 16:16:40|476.8|475.2|476.52|474.92|476.8|475.2|476.34|474.74|0
1647533810000|2022-03-17 16:16:50|476.71|475.11|476.89|475.29|476.89|475.29|476.71|475.11|0
1647533820000|2022-03-17 16:17:00|476.62|475.02|475.24|473.64|476.62|475.02|475.24|473.64|0
1647533830000|2022-03-17 16:17:10|474.78|473.18|474.05|472.45|474.78|473.18|474.05|472.45|0
1647533840000|2022-03-17 16:17:20|473.95|472.35|473.59|471.99|473.95|472.35|473.4|471.8|0
1647533850000|2022-03-17 16:17:30|473.77|472.17|473.59|471.99|473.77|472.17|473.13|471.53|0
1647533860000|2022-03-17 16:17:40|473.68|472.08|474.32|472.72|474.32|472.72|473.68|472.08|0
1647533870000|2022-03-17 16:17:50|474.05|472.45|474.14|472.54|474.14|472.54|474.05|472.45|0
1647533880000|2022-03-17 16:18:00|474.05|472.45|475.42|473.82|475.42|473.82|474.05|472.45|0
1647533890000|2022-03-17 16:18:10|475.05|473.45|475.24|473.64|475.24|473.64|474.87|473.27|0
1647533900000|2022-03-17 16:18:20|475.42|473.82|475.97|474.37|475.97|474.37|475.42|473.82|0
1647533910000|2022-03-17 16:18:30|475.79|474.19|475.79|474.19|475.79|474.19|475.79|474.19|0
1647533920000|2022-03-17 16:18:40|475.6|474|475.52|473.92|475.6|474|475.42|473.82|0
1647533930000|2022-03-17 16:18:50|475.24|473.64|475.42|473.82|475.79|474.19|475.24|473.64|0
1647533940000|2022-03-17 16:19:00|475.24|473.64|475.05|473.45|475.24|473.64|475.05|473.45|0
1647533950000|2022-03-17 16:19:10|475.24|473.64|475.33|473.73|475.33|473.73|475.24|473.64|0
1647533960000|2022-03-17 16:19:20|475.24|473.64|474.6|473|475.24|473.64|474.6|473|0
1647533970000|2022-03-17 16:19:30|474.5|472.9|473.77|472.17|474.5|472.9|473.77|472.17|0
1647533980000|2022-03-17 16:19:40|473.68|472.08|473.68|472.08|473.68|472.08|473.68|472.08|0
1647533990000|2022-03-17 16:19:50|473.58|471.98|473.13|471.53|473.58|471.98|473.13|471.53|0
1647534000000|2022-03-17 16:20:00|473.22|471.62|472.49|470.89|473.22|471.62|472.49|470.89|0
1647534010000|2022-03-17 16:20:10|472.12|470.52|472.12|470.52|472.12|470.52|471.94|470.34|0
1647534020000|2022-03-17 16:20:20|472.49|470.89|471.94|470.34|472.49|470.89|471.94|470.34|0
1647534030000|2022-03-17 16:20:30|471.75|470.15|471.75|470.15|471.75|470.15|471.75|470.15|0
1647534040000|2022-03-17 16:20:40|471.48|469.88|471.39|469.79|471.48|469.88|471.39|469.79|0
1647534050000|2022-03-17 16:20:50|471.75|470.15|471.94|470.34|471.94|470.34|471.75|470.15|0
1647534060000|2022-03-17 16:21:00|471.57|469.97|471.57|469.97|471.75|470.15|471.39|469.79|0
1647534070000|2022-03-17 16:21:10|471.39|469.79|469.74|468.14|471.39|469.79|469.74|468.14|0
1647534080000|2022-03-17 16:21:20|469.56|467.96|467.74|466.14|469.56|467.96|467.74|466.14|0
1647534090000|2022-03-17 16:21:30|467.37|465.77|467.92|466.32|467.92|466.32|467.37|465.77|0
1647534100000|2022-03-17 16:21:40|467.74|466.14|467.55|465.95|467.74|466.14|467.55|465.95|0
1647534110000|2022-03-17 16:21:50|467.74|466.14|467.74|466.14|467.74|466.14|467.19|465.59|0
1647534120000|2022-03-17 16:22:00|468.1|466.5|468.1|466.5|468.1|466.5|467.92|466.32|0
1647534130000|2022-03-17 16:22:10|467.92|466.32|467.47|465.87|467.92|466.32|467.47|465.87|0
1647534140000|2022-03-17 16:22:20|467.29|465.69|467.37|465.77|467.92|466.32|467.19|465.59|0
1647534150000|2022-03-17 16:22:30|467.55|465.95|467.19|465.59|467.55|465.95|467.01|465.41|0
1647534160000|2022-03-17 16:22:40|467.37|465.77|467.47|465.87|467.47|465.87|467.37|465.77|0
1647534170000|2022-03-17 16:22:50|467.74|466.14|467.37|465.77|467.74|466.14|467.37|465.77|0
1647534180000|2022-03-17 16:23:00|467.19|465.59|467.01|465.41|467.19|465.59|467.01|465.41|0
1647534190000|2022-03-17 16:23:10|467.1|465.5|467.55|465.95|467.55|465.95|467.1|465.5|0
1647534200000|2022-03-17 16:23:20|467.47|465.87|467.28|465.68|467.55|465.95|467.28|465.68|0
1647534210000|2022-03-17 16:23:30|467.19|465.59|466.64|465.04|467.19|465.59|466.46|464.86|0
1647534220000|2022-03-17 16:23:40|466.46|464.86|466.83|465.23|466.83|465.23|466.46|464.86|0
1647534230000|2022-03-17 16:23:50|467.37|465.77|466.83|465.23|467.37|465.77|466.83|465.23|0
1647534240000|2022-03-17 16:24:00|467.01|465.41|467.19|465.59|467.19|465.59|467.01|465.41|0
1647534250000|2022-03-17 16:24:10|467.1|465.5|466.83|465.23|467.1|465.5|466.83|465.23|0
1647534260000|2022-03-17 16:24:20|466.92|465.32|467.74|466.14|467.74|466.14|466.92|465.32|0
1647534270000|2022-03-17 16:24:30|467.55|465.95|467.37|465.77|467.74|466.14|467.37|465.77|0
1647534280000|2022-03-17 16:24:40|467.19|465.59|467.37|465.77|467.37|465.77|467.19|465.59|0
1647534290000|2022-03-17 16:24:50|467.28|465.68|467.19|465.59|467.28|465.68|467.19|465.59|0
1647534300000|2022-03-17 16:25:00|467.01|465.41|467.1|465.5|467.1|465.5|466.83|465.23|0
1647534310000|2022-03-17 16:25:10|467.01|465.41|466.46|464.86|467.01|465.41|466.46|464.86|0
1647534320000|2022-03-17 16:25:20|466.64|465.04|466.83|465.23|466.83|465.23|466.28|464.68|0
1647534330000|2022-03-17 16:25:30|466.64|465.04|466.46|464.86|466.64|465.04|466.28|464.68|0
1647534340000|2022-03-17 16:25:40|466.28|464.68|466.46|464.86|466.46|464.86|466.1|464.5|0
1647534350000|2022-03-17 16:25:50|466.28|464.68|466.83|465.23|466.83|465.23|466.28|464.68|0
1647534360000|2022-03-17 16:26:00|466.64|465.04|467.01|465.41|467.01|465.41|466.46|464.86|0
1647534370000|2022-03-17 16:26:10|467.55|465.95|467.74|466.14|467.74|466.14|467.55|465.95|0
1647534380000|2022-03-17 16:26:20|467.55|465.95|467.74|466.14|467.74|466.14|467.55|465.95|0
1647534390000|2022-03-17 16:26:30|467.92|466.32|467.92|466.32|468.1|466.5|467.92|466.32|0
1647534400000|2022-03-17 16:26:40|467.55|465.95|467.19|465.59|467.55|465.95|467.19|465.59|0
1647534410000|2022-03-17 16:26:50|467.01|465.41|467.19|465.59|467.19|465.59|467.01|465.41|0
1647534420000|2022-03-17 16:27:00|467.37|465.77|467.92|466.32|467.92|466.32|467.37|465.77|0
1647534430000|2022-03-17 16:27:10|468.1|466.5|468.19|466.59|468.28|466.68|468.1|466.5|0
1647534440000|2022-03-17 16:27:20|468.1|466.5|467.73|466.13|468.1|466.5|467.73|466.13|0
1647534450000|2022-03-17 16:27:30|467.92|466.32|467.19|465.59|467.92|466.32|467.19|465.59|0
1647534460000|2022-03-17 16:27:40|467.55|465.95|467.28|465.68|467.55|465.95|467.01|465.41|0
1647534470000|2022-03-17 16:27:50|467.19|465.59|467.73|466.13|467.73|466.13|467.19|465.59|0
1647534480000|2022-03-17 16:28:00|467.65|466.05|467.47|465.87|467.65|466.05|467.37|465.77|0
1647534490000|2022-03-17 16:28:10|467.37|465.77|467.01|465.41|467.37|465.77|467.01|465.41|0
1647534500000|2022-03-17 16:28:20|466.82|465.22|467.19|465.59|467.19|465.59|466.82|465.22|0
1647534510000|2022-03-17 16:28:30|467.01|465.41|467.01|465.41|467.19|465.59|466.64|465.04|0
1647534520000|2022-03-17 16:28:40|466.64|465.04|466.64|465.04|467.01|465.41|466.64|465.04|0
1647534530000|2022-03-17 16:28:50|466.46|464.86|466.37|464.77|466.46|464.86|466.37|464.77|0
1647534540000|2022-03-17 16:29:00|466.1|464.5|466.37|464.77|466.56|464.96|466.1|464.5|0
1647534550000|2022-03-17 16:29:10|466.28|464.68|466.37|464.77|466.37|464.77|466.19|464.59|0
1647534560000|2022-03-17 16:29:20|466.46|464.86|466.82|465.22|466.82|465.22|466.46|464.86|0
1647534570000|2022-03-17 16:29:30|467.01|465.41|466.92|465.32|467.19|465.59|466.92|465.32|0
1647534580000|2022-03-17 16:29:40|466.82|465.22|466.82|465.22|466.82|465.22|466.46|464.86|0
1647534590000|2022-03-17 16:29:50|466.64|465.04|466.28|464.68|466.64|465.04|466.28|464.68|0
1647534600000|2022-03-17 16:30:00|466.74|465.14|465.73|464.13|466.74|465.14|465.65|464.05|0
1647534610000|2022-03-17 16:30:10|465.91|464.31|466.1|464.5|466.28|464.68|465.91|464.31|0
1647534620000|2022-03-17 16:30:20|466.28|464.68|465.83|464.23|466.28|464.68|465.83|464.23|0
1647534630000|2022-03-17 16:30:30|465.73|464.13|465.55|463.95|465.91|464.31|465.55|463.95|0
1647534640000|2022-03-17 16:30:40|465.37|463.77|465.91|464.31|465.91|464.31|465.37|463.77|0
1647534650000|2022-03-17 16:30:50|466.64|465.04|467.19|465.59|467.19|465.59|466.64|465.04|0
1647534660000|2022-03-17 16:31:00|466.64|465.04|466.64|465.04|466.64|465.04|466.46|464.86|0
1647534670000|2022-03-17 16:31:10|466.74|465.14|467.01|465.41|467.19|465.59|466.74|465.14|0
1647534680000|2022-03-17 16:31:20|466.82|465.22|467.37|465.77|467.37|465.77|466.82|465.22|0
1647534690000|2022-03-17 16:31:30|467.83|466.23|468.1|466.5|468.1|466.5|467.73|466.13|0
1647534700000|2022-03-17 16:31:40|468.37|466.77|468.28|466.68|468.37|466.77|467.92|466.32|0
1647534710000|2022-03-17 16:31:50|468.1|466.5|467.55|465.95|468.1|466.5|467.55|465.95|0
1647534720000|2022-03-17 16:32:00|468.1|466.5|467.19|465.59|468.1|466.5|467.19|465.59|0
1647534730000|2022-03-17 16:32:10|467.37|465.77|467.19|465.59|467.55|465.95|467.19|465.59|0
1647534740000|2022-03-17 16:32:20|466.92|465.32|467.01|465.41|467.01|465.41|466.82|465.22|0
1647534750000|2022-03-17 16:32:30|467.37|465.77|467.55|465.95|467.55|465.95|467.37|465.77|0
1647534760000|2022-03-17 16:32:40|467.19|465.59|467.19|465.59|467.19|465.59|467.19|465.59|0
1647534770000|2022-03-17 16:32:50|467|465.4|467.92|466.32|467.92|466.32|467|465.4|0
1647534780000|2022-03-17 16:33:00|467.73|466.13|467.65|466.05|467.73|466.13|467.65|466.05|0
1647534790000|2022-03-17 16:33:10|467.37|465.77|467|465.4|467.55|465.95|467|465.4|0
1647534800000|2022-03-17 16:33:20|466.92|465.32|466.46|464.86|466.92|465.32|466.46|464.86|0
1647534810000|2022-03-17 16:33:30|466.55|464.95|466.55|464.95|466.55|464.95|466.37|464.77|0
1647534820000|2022-03-17 16:33:40|466.46|464.86|466.46|464.86|466.46|464.86|466.28|464.68|0
1647534830000|2022-03-17 16:33:50|466.82|465.22|466.46|464.86|466.82|465.22|466.46|464.86|0
1647534840000|2022-03-17 16:34:00|466.64|465.04|466.74|465.14|466.74|465.14|466.28|464.68|0
1647534850000|2022-03-17 16:34:10|466.82|465.22|465.91|464.31|466.82|465.22|465.91|464.31|0
1647534860000|2022-03-17 16:34:20|465.83|464.23|466.1|464.5|466.28|464.68|465.83|464.23|0
1647534870000|2022-03-17 16:34:30|465.91|464.31|466.09|464.49|466.09|464.49|465.91|464.31|0
1647534880000|2022-03-17 16:34:40|465.55|463.95|465.55|463.95|465.55|463.95|465.28|463.68|0
1647534890000|2022-03-17 16:34:50|465.73|464.13|466.46|464.86|466.46|464.86|465.73|464.13|0
1647534900000|2022-03-17 16:35:00|467.1|465.5|466.09|464.49|467.1|465.5|466.09|464.49|0
1647534910000|2022-03-17 16:35:10|466.28|464.68|466.09|464.49|466.46|464.86|466.09|464.49|0
1647534920000|2022-03-17 16:35:20|466.46|464.86|466.28|464.68|466.64|465.04|466.28|464.68|0
1647534930000|2022-03-17 16:35:30|466.09|464.49|466.28|464.68|466.28|464.68|466.09|464.49|0
1647534940000|2022-03-17 16:35:40|466.37|464.77|466.46|464.86|466.64|465.04|466.37|464.77|0
1647534950000|2022-03-17 16:35:50|466.37|464.77|465.91|464.31|466.46|464.86|465.91|464.31|0
1647534960000|2022-03-17 16:36:00|466.09|464.49|466.82|465.22|466.82|465.22|466.09|464.49|0
1647534970000|2022-03-17 16:36:10|466.64|465.04|466.46|464.86|466.64|465.04|466.46|464.86|0
1647534980000|2022-03-17 16:36:20|466.28|464.68|466.64|465.04|466.64|465.04|466.28|464.68|0
1647534990000|2022-03-17 16:36:30|466.46|464.86|466.09|464.49|466.46|464.86|465.91|464.31|0
1647535000000|2022-03-17 16:36:40|465.91|464.31|466.01|464.41|466.09|464.49|465.91|464.31|0
1647535010000|2022-03-17 16:36:50|465.73|464.13|465.91|464.31|465.91|464.31|465.73|464.13|0
1647535020000|2022-03-17 16:37:00|466.64|465.04|466.09|464.49|466.64|465.04|466.09|464.49|0
1647535030000|2022-03-17 16:37:10|466.28|464.68|466.01|464.41|466.28|464.68|466.01|464.41|0
1647535040000|2022-03-17 16:37:20|465.91|464.31|466.09|464.49|466.09|464.49|465.73|464.13|0
1647535050000|2022-03-17 16:37:30|466.64|465.04|466.46|464.86|466.64|465.04|466.46|464.86|0
1647535060000|2022-03-17 16:37:40|466.64|465.04|466.64|465.04|466.64|465.04|466.64|465.04|0
1647535070000|2022-03-17 16:37:50|466.46|464.86|466.64|465.04|466.64|465.04|466.46|464.86|0
1647535080000|2022-03-17 16:38:00|466.82|465.22|466.46|464.86|466.82|465.22|466.46|464.86|0
1647535090000|2022-03-17 16:38:10|466.28|464.68|466.28|464.68|466.28|464.68|466.28|464.68|0
1647535100000|2022-03-17 16:38:20|466.09|464.49|466.64|465.04|466.64|465.04|466.09|464.49|0
1647535110000|2022-03-17 16:38:30|466.46|464.86|465.73|464.13|466.46|464.86|465.73|464.13|0
1647535120000|2022-03-17 16:38:40|465.91|464.31|466.09|464.49|466.09|464.49|465.91|464.31|0
1647535130000|2022-03-17 16:38:50|465.73|464.13|465.73|464.13|465.91|464.31|465.73|464.13|0
1647535140000|2022-03-17 16:39:00|465.91|464.31|465.73|464.13|465.91|464.31|465.73|464.13|0
1647535150000|2022-03-17 16:39:10|466.09|464.49|466.09|464.49|466.09|464.49|465.91|464.31|0
1647535160000|2022-03-17 16:39:20|465.91|464.31|466.28|464.68|466.28|464.68|465.91|464.31|0
1647535170000|2022-03-17 16:39:30|466.09|464.49|466.28|464.68|466.28|464.68|465.91|464.31|0
1647535180000|2022-03-17 16:39:40|466.46|464.86|466.46|464.86|466.64|465.04|466.46|464.86|0
1647535190000|2022-03-17 16:39:50|466.27|464.67|465.82|464.22|466.27|464.67|465.73|464.13|0
1647535200000|2022-03-17 16:40:00|465.73|464.13|466.64|465.04|466.64|465.04|465.73|464.13|0
1647535210000|2022-03-17 16:40:10|466.82|465.22|467.18|465.58|467.18|465.58|466.64|465.04|0
1647535220000|2022-03-17 16:40:20|467|465.4|466.46|464.86|467.18|465.58|466.46|464.86|0
1647535230000|2022-03-17 16:40:30|466.64|465.04|466.46|464.86|466.64|465.04|466.46|464.86|0
1647535240000|2022-03-17 16:40:40|467.28|465.68|467.37|465.77|467.37|465.77|467.28|465.68|0
1647535250000|2022-03-17 16:40:50|468.46|466.86|467.83|466.23|468.64|467.04|467.83|466.23|0
1647535260000|2022-03-17 16:41:00|467.55|465.95|466.73|465.13|467.55|465.95|466.64|465.04|0
1647535270000|2022-03-17 16:41:10|466.64|465.04|467|465.4|467|465.4|466.64|465.04|0
1647535280000|2022-03-17 16:41:20|466.82|465.22|467.18|465.58|467.18|465.58|466.82|465.22|0
1647535290000|2022-03-17 16:41:30|467|465.4|467|465.4|467|465.4|466.82|465.22|0
1647535300000|2022-03-17 16:41:40|466.91|465.31|467|465.4|467|465.4|466.82|465.22|0
1647535310000|2022-03-17 16:41:50|466.82|465.22|466.46|464.86|466.82|465.22|466.46|464.86|0
1647535320000|2022-03-17 16:42:00|466.27|464.67|466.09|464.49|466.27|464.67|465.91|464.31|0
1647535330000|2022-03-17 16:42:10|466.64|465.04|466.27|464.67|466.64|465.04|466.27|464.67|0
1647535340000|2022-03-17 16:42:20|466.09|464.49|466.46|464.86|466.46|464.86|466.09|464.49|0
1647535350000|2022-03-17 16:42:30|466.64|465.04|466.91|465.31|467|465.4|466.64|465.04|0
1647535360000|2022-03-17 16:42:40|466.82|465.22|466.82|465.22|466.82|465.22|466.64|465.04|0
1647535370000|2022-03-17 16:42:50|466.64|465.04|466.82|465.22|466.82|465.22|466.64|465.04|0
1647535380000|2022-03-17 16:43:00|466.64|465.04|466.09|464.49|466.64|465.04|466|464.4|0
1647535390000|2022-03-17 16:43:10|466.19|464.59|466.82|465.22|466.82|465.22|466.19|464.59|0
1647535400000|2022-03-17 16:43:20|466.64|465.04|466.64|465.04|466.73|465.13|466.64|465.04|0
1647535410000|2022-03-17 16:43:30|466.46|464.86|466.64|465.04|466.64|465.04|466.46|464.86|0
1647535420000|2022-03-17 16:43:40|466.46|464.86|466.09|464.49|466.46|464.86|466.09|464.49|0
1647535430000|2022-03-17 16:43:50|465.91|464.31|466.27|464.67|466.27|464.67|465.91|464.31|0
1647535440000|2022-03-17 16:44:00|466.55|464.95|466.55|464.95|466.64|465.04|466.55|464.95|0
1647535450000|2022-03-17 16:44:10|466.64|465.04|466.46|464.86|466.64|465.04|466.37|464.77|0
1647535460000|2022-03-17 16:44:20|466.64|465.04|466.82|465.22|466.82|465.22|466.64|465.04|0
1647535470000|2022-03-17 16:44:30|466.46|464.86|467.18|465.58|467.18|465.58|466.46|464.86|0
1647535480000|2022-03-17 16:44:40|467.1|465.5|467|465.4|467.18|465.58|467|465.4|0
1647535490000|2022-03-17 16:44:50|466.64|465.04|466.55|464.95|466.64|465.04|466.55|464.95|0
1647535500000|2022-03-17 16:45:00|466.09|464.49|466.64|465.04|466.64|465.04|466.09|464.49|0
1647535510000|2022-03-17 16:45:10|466.73|465.13|466.27|464.67|466.73|465.13|466.27|464.67|0
1647535520000|2022-03-17 16:45:20|466.09|464.49|466.09|464.49|466.37|464.77|466.09|464.49|0
1647535530000|2022-03-17 16:45:30|465.91|464.31|465.82|464.22|466.09|464.49|465.82|464.22|0
1647535540000|2022-03-17 16:45:40|466.09|464.49|466.09|464.49|466.09|464.49|465.91|464.31|0
1647535550000|2022-03-17 16:45:50|466.27|464.67|466.37|464.77|466.37|464.77|466.27|464.67|0
1647535560000|2022-03-17 16:46:00|466.27|464.67|466.09|464.49|466.64|465.04|466.09|464.49|0
1647535570000|2022-03-17 16:46:10|465.55|463.95|465.64|464.04|465.73|464.13|465.55|463.95|0
1647535580000|2022-03-17 16:46:20|465.55|463.95|465.55|463.95|465.55|463.95|465.36|463.76|0
1647535590000|2022-03-17 16:46:30|465.73|464.13|466.64|465.04|466.64|465.04|465.73|464.13|0
1647535600000|2022-03-17 16:46:40|467|465.4|467|465.4|467.36|465.76|467|465.4|0
1647535610000|2022-03-17 16:46:50|467.55|465.95|467.36|465.76|467.55|465.95|467.36|465.76|0
1647535620000|2022-03-17 16:47:00|467.18|465.58|466.64|465.04|467.36|465.76|466.64|465.04|0
1647535630000|2022-03-17 16:47:10|466.37|464.77|466.64|465.04|466.64|465.04|466.37|464.77|0
1647535640000|2022-03-17 16:47:20|466.73|465.13|466.82|465.22|466.82|465.22|466.55|464.95|0
1647535650000|2022-03-17 16:47:30|466.64|465.04|467.36|465.76|467.36|465.76|466.64|465.04|0
1647535660000|2022-03-17 16:47:40|467.55|465.95|467.73|466.13|467.73|466.13|467.55|465.95|0
1647535670000|2022-03-17 16:47:50|467.91|466.31|467.55|465.95|467.91|466.31|467.55|465.95|0
1647535680000|2022-03-17 16:48:00|467.73|466.13|468.64|467.04|468.64|467.04|467.73|466.13|0
1647535690000|2022-03-17 16:48:10|468.46|466.86|468.46|466.86|468.46|466.86|468.46|466.86|0
1647535700000|2022-03-17 16:48:20|467.91|466.31|467.64|466.04|467.91|466.31|467.55|465.95|0
1647535710000|2022-03-17 16:48:30|467.91|466.31|467.91|466.31|468.09|466.49|467.91|466.31|0
1647535720000|2022-03-17 16:48:40|468|466.4|468.09|466.49|468.09|466.49|468|466.4|0
1647535730000|2022-03-17 16:48:50|468.19|466.59|468.09|466.49|468.27|466.67|468.09|466.49|0
1647535740000|2022-03-17 16:49:00|467.91|466.31|468.27|466.67|468.27|466.67|467.91|466.31|0
1647535750000|2022-03-17 16:49:10|468.46|466.86|468.09|466.49|468.46|466.86|468.09|466.49|0
1647535760000|2022-03-17 16:49:20|468.46|466.86|468.27|466.67|468.46|466.86|468.27|466.67|0
1647535770000|2022-03-17 16:49:30|468.09|466.49|468.64|467.04|468.64|467.04|468.09|466.49|0
1647535780000|2022-03-17 16:49:40|468.46|466.86|467.91|466.31|468.46|466.86|467.91|466.31|0
1647535790000|2022-03-17 16:49:50|467.82|466.22|467.73|466.13|467.82|466.22|467.55|465.95|0
1647535800000|2022-03-17 16:50:00|467.36|465.76|467.28|465.68|467.36|465.76|467.28|465.68|0
1647535810000|2022-03-17 16:50:10|467.36|465.76|467.36|465.76|467.36|465.76|467.18|465.58|0
1647535820000|2022-03-17 16:50:20|467.09|465.49|466.82|465.22|467.09|465.49|466.82|465.22|0
1647535830000|2022-03-17 16:50:30|466.64|465.04|466.63|465.03|467|465.4|466.63|465.03|0
1647535840000|2022-03-17 16:50:40|466.82|465.22|466.82|465.22|467|465.4|466.82|465.22|0
1647535850000|2022-03-17 16:50:50|467.18|465.58|467.09|465.49|467.54|465.94|467.09|465.49|0
1647535860000|2022-03-17 16:51:00|466.63|465.03|466.63|465.03|466.63|465.03|466.45|464.85|0
1647535870000|2022-03-17 16:51:10|466.45|464.85|466.63|465.03|466.82|465.22|466.45|464.85|0
1647535880000|2022-03-17 16:51:20|466.82|465.22|467.36|465.76|467.36|465.76|466.82|465.22|0
1647535890000|2022-03-17 16:51:30|467.28|465.68|466.82|465.22|467.28|465.68|466.63|465.03|0
1647535900000|2022-03-17 16:51:40|466.63|465.03|466.63|465.03|466.63|465.03|466.63|465.03|0
1647535910000|2022-03-17 16:51:50|466.27|464.67|466.09|464.49|466.27|464.67|466.09|464.49|0
1647535920000|2022-03-17 16:52:00|466.27|464.67|465.91|464.31|466.27|464.67|465.91|464.31|0
1647535930000|2022-03-17 16:52:10|465.73|464.13|465.27|463.67|465.73|464.13|465.27|463.67|0
1647535940000|2022-03-17 16:52:20|465.36|463.76|465.46|463.86|465.46|463.86|465.36|463.76|0
1647535950000|2022-03-17 16:52:30|465.73|464.13|465.64|464.04|465.91|464.31|465.64|464.04|0
1647535960000|2022-03-17 16:52:40|465.73|464.13|466.27|464.67|466.27|464.67|465.73|464.13|0
1647535970000|2022-03-17 16:52:50|466.45|464.85|466.55|464.95|466.63|465.03|466.45|464.85|0
1647535980000|2022-03-17 16:53:00|466.63|465.03|466.18|464.58|466.63|465.03|466.18|464.58|0
1647535990000|2022-03-17 16:53:10|466.27|464.67|465.91|464.31|466.27|464.67|465.91|464.31|0
1647536000000|2022-03-17 16:53:20|465.73|464.13|465.73|464.13|466.09|464.49|465.73|464.13|0
1647536010000|2022-03-17 16:53:30|465.54|463.94|465.36|463.76|465.54|463.94|465.36|463.76|0
1647536020000|2022-03-17 16:53:40|465.18|463.58|465.64|464.04|465.64|464.04|465.18|463.58|0
1647536030000|2022-03-17 16:53:50|465.91|464.31|466.27|464.67|466.27|464.67|465.91|464.31|0
1647536040000|2022-03-17 16:54:00|466.63|465.03|466.73|465.13|466.73|465.13|466.63|465.03|0
1647536050000|2022-03-17 16:54:10|466.45|464.85|466.63|465.03|466.63|465.03|466.27|464.67|0
1647536060000|2022-03-17 16:54:20|466.45|464.85|467|465.4|467|465.4|466.45|464.85|0
1647536070000|2022-03-17 16:54:30|466.45|464.85|466.09|464.49|466.45|464.85|466.09|464.49|0
1647536080000|2022-03-17 16:54:40|465.91|464.31|465.72|464.12|465.91|464.31|465.72|464.12|0
1647536090000|2022-03-17 16:54:50|465.82|464.22|465.72|464.12|465.82|464.22|465.72|464.12|0
1647536100000|2022-03-17 16:55:00|465.54|463.94|465.46|463.86|465.54|463.94|465.46|463.86|0
1647536110000|2022-03-17 16:55:10|465.54|463.94|465|463.4|465.72|464.12|465|463.4|0
1647536120000|2022-03-17 16:55:20|465.09|463.49|465.72|464.12|465.72|464.12|465.09|463.49|0
1647536130000|2022-03-17 16:55:30|465.91|464.31|465.36|463.76|465.91|464.31|465.36|463.76|0
1647536140000|2022-03-17 16:55:40|465.18|463.58|465.18|463.58|465.36|463.76|465.18|463.58|0
1647536150000|2022-03-17 16:55:50|464.82|463.22|464.63|463.03|464.82|463.22|464.63|463.03|0
1647536160000|2022-03-17 16:56:00|465|463.4|465|463.4|465.36|463.76|465|463.4|0
1647536170000|2022-03-17 16:56:10|465.18|463.58|464.82|463.22|465.18|463.58|464.82|463.22|0
1647536180000|2022-03-17 16:56:20|465|463.4|464.63|463.03|465|463.4|464.63|463.03|0
1647536190000|2022-03-17 16:56:30|464.73|463.13|465|463.4|465|463.4|464.73|463.13|0
1647536200000|2022-03-17 16:56:40|465.18|463.58|465|463.4|465.18|463.58|465|463.4|0
1647536210000|2022-03-17 16:56:50|465.36|463.76|466.18|464.58|466.18|464.58|465.36|463.76|0
1647536220000|2022-03-17 16:57:00|466.09|464.49|466.45|464.85|466.45|464.85|465.91|464.31|0
1647536230000|2022-03-17 16:57:10|466.27|464.67|465.91|464.31|466.27|464.67|465.91|464.31|0
1647536240000|2022-03-17 16:57:20|466|464.4|465.72|464.12|466|464.4|465.72|464.12|0
1647536250000|2022-03-17 16:57:30|465.54|463.94|465.18|463.58|465.54|463.94|465.18|463.58|0
1647536260000|2022-03-17 16:57:40|465|463.4|465.36|463.76|465.36|463.76|465|463.4|0
1647536270000|2022-03-17 16:57:50|465.18|463.58|465.54|463.94|465.54|463.94|465.18|463.58|0
1647536280000|2022-03-17 16:58:00|465.18|463.58|465.36|463.76|465.36|463.76|465|463.4|0
1647536290000|2022-03-17 16:58:10|465.54|463.94|465.18|463.58|465.54|463.94|465.18|463.58|0
1647536300000|2022-03-17 16:58:20|465|463.4|465.18|463.58|465.18|463.58|465|463.4|0
1647536310000|2022-03-17 16:58:30|464.91|463.31|465|463.4|465|463.4|464.82|463.22|0
1647536320000|2022-03-17 16:58:40|465.09|463.49|465.18|463.58|465.36|463.76|465.09|463.49|0
1647536330000|2022-03-17 16:58:50|465.36|463.76|465.72|464.12|465.72|464.12|465.36|463.76|0
1647536340000|2022-03-17 16:59:00|465.54|463.94|465|463.4|465.54|463.94|465|463.4|0
1647536350000|2022-03-17 16:59:10|464.63|463.03|464.81|463.21|464.82|463.22|464.63|463.03|0
1647536360000|2022-03-17 16:59:20|464.63|463.03|463.91|462.31|464.63|463.03|463.73|462.13|0
1647536370000|2022-03-17 16:59:30|464.09|462.49|464.45|462.85|464.45|462.85|464|462.4|0
1647536380000|2022-03-17 16:59:40|464.63|463.03|464.63|463.03|464.63|463.03|464.55|462.95|0
1647536390000|2022-03-17 16:59:50|464.81|463.21|464.63|463.03|465|463.4|464.63|463.03|0
1647536400000|2022-03-17 17:00:00|464.73|463.13|465.18|463.58|465.36|463.76|464.73|463.13|0
1647536410000|2022-03-17 17:00:10|465|463.4|464.73|463.13|465|463.4|464.63|463.03|0
1647536420000|2022-03-17 17:00:20|464.63|463.03|464.81|463.21|464.91|463.31|464.63|463.03|0
1647536430000|2022-03-17 17:00:30|464.63|463.03|464.63|463.03|464.73|463.13|464.45|462.85|0
1647536440000|2022-03-17 17:00:40|464.81|463.21|465.72|464.12|465.72|464.12|464.81|463.21|0
1647536450000|2022-03-17 17:00:50|465.9|464.3|465.72|464.12|465.9|464.3|465.72|464.12|0
1647536460000|2022-03-17 17:01:00|466.27|464.67|466.09|464.49|466.27|464.67|465.72|464.12|0
1647536470000|2022-03-17 17:01:10|465.9|464.3|466.54|464.94|466.54|464.94|465.9|464.3|0
1647536480000|2022-03-17 17:01:20|466.81|465.21|466.81|465.21|467|465.4|466.81|465.21|0
1647536490000|2022-03-17 17:01:30|467|465.4|467.09|465.49|467.36|465.76|467|465.4|0
1647536500000|2022-03-17 17:01:40|466.81|465.21|466.73|465.13|466.81|465.21|466.73|465.13|0
1647536510000|2022-03-17 17:01:50|466.81|465.21|466.45|464.85|466.81|465.21|466.45|464.85|0
1647536520000|2022-03-17 17:02:00|466.54|464.94|467.18|465.58|467.18|465.58|466.54|464.94|0
1647536530000|2022-03-17 17:02:10|467.36|465.76|467.72|466.12|467.72|466.12|467.18|465.58|0
1647536540000|2022-03-17 17:02:20|467.54|465.94|468.09|466.49|468.09|466.49|467.54|465.94|0
1647536550000|2022-03-17 17:02:30|467.91|466.31|467.36|465.76|467.91|466.31|467.18|465.58|0
1647536560000|2022-03-17 17:02:40|467.45|465.85|466.81|465.21|467.54|465.94|466.81|465.21|0
1647536570000|2022-03-17 17:02:50|466.99|465.39|466.63|465.03|466.99|465.39|466.63|465.03|0
1647536580000|2022-03-17 17:03:00|466.54|464.94|466.63|465.03|466.63|465.03|466.45|464.85|0
1647536590000|2022-03-17 17:03:10|466.45|464.85|466.54|464.94|466.54|464.94|466.45|464.85|0
1647536600000|2022-03-17 17:03:20|466.73|465.13|466.99|465.39|466.99|465.39|466.63|465.03|0
1647536610000|2022-03-17 17:03:30|466.81|465.21|467.18|465.58|467.18|465.58|466.81|465.21|0
1647536620000|2022-03-17 17:03:40|467.36|465.76|466.99|465.39|467.36|465.76|466.99|465.39|0
1647536630000|2022-03-17 17:03:50|466.63|465.03|466.81|465.21|466.91|465.31|466.63|465.03|0
1647536640000|2022-03-17 17:04:00|466.63|465.03|466.18|464.58|466.63|465.03|466.18|464.58|0
1647536650000|2022-03-17 17:04:10|466.08|464.48|466|464.4|466.27|464.67|466|464.4|0
1647536660000|2022-03-17 17:04:20|466.08|464.48|466.27|464.67|466.45|464.85|466.08|464.48|0
1647536670000|2022-03-17 17:04:30|466.08|464.48|466.08|464.48|466.08|464.48|466.08|464.48|0
1647536680000|2022-03-17 17:04:40|466.45|464.85|465.54|463.94|466.45|464.85|465.54|463.94|0
1647536690000|2022-03-17 17:04:50|465.36|463.76|465.18|463.58|465.36|463.76|465.18|463.58|0
1647536700000|2022-03-17 17:05:00|464.81|463.21|464.27|462.67|464.99|463.39|464.27|462.67|0
1647536710000|2022-03-17 17:05:10|464.63|463.03|464.09|462.49|464.63|463.03|464.09|462.49|0
1647536720000|2022-03-17 17:05:20|464|462.4|463.91|462.31|464|462.4|463.91|462.31|0
1647536730000|2022-03-17 17:05:30|464.45|462.85|464.81|463.21|464.81|463.21|464.45|462.85|0
1647536740000|2022-03-17 17:05:40|464.63|463.03|464.45|462.85|464.63|463.03|464.27|462.67|0
1647536750000|2022-03-17 17:05:50|464.36|462.76|464.91|463.31|464.91|463.31|464.36|462.76|0
1647536760000|2022-03-17 17:06:00|465.18|463.58|465.54|463.94|465.54|463.94|464.99|463.39|0
1647536770000|2022-03-17 17:06:10|465.36|463.76|466.45|464.85|466.45|464.85|465.36|463.76|0
1647536780000|2022-03-17 17:06:20|466.27|464.67|466.63|465.03|466.63|465.03|466.27|464.67|0
1647536790000|2022-03-17 17:06:30|466.45|464.85|466.72|465.12|466.81|465.21|466.45|464.85|0
1647536800000|2022-03-17 17:06:40|466.54|464.94|466.08|464.48|466.54|464.94|466.08|464.48|0
1647536810000|2022-03-17 17:06:50|466|464.4|466.08|464.48|466.08|464.48|466|464.4|0
1647536820000|2022-03-17 17:07:00|465.9|464.3|466.08|464.48|466.08|464.48|465.9|464.3|0
1647536830000|2022-03-17 17:07:10|466.27|464.67|466.72|465.12|466.81|465.21|466.27|464.67|0
1647536840000|2022-03-17 17:07:20|466.91|465.31|466.45|464.85|466.91|465.31|466.45|464.85|0
1647536850000|2022-03-17 17:07:30|466.27|464.67|465.9|464.3|466.45|464.85|465.9|464.3|0
1647536860000|2022-03-17 17:07:40|465.72|464.12|466.45|464.85|466.45|464.85|465.72|464.12|0
1647536870000|2022-03-17 17:07:50|466.27|464.67|466.08|464.48|466.45|464.85|466.08|464.48|0
1647536880000|2022-03-17 17:08:00|465.9|464.3|465.72|464.12|465.9|464.3|465.72|464.12|0
1647536890000|2022-03-17 17:08:10|465.9|464.3|466.27|464.67|466.27|464.67|465.9|464.3|0
1647536900000|2022-03-17 17:08:20|466|464.4|465.9|464.3|466.45|464.85|465.9|464.3|0
1647536910000|2022-03-17 17:08:30|466.08|464.48|466.08|464.48|466.08|464.48|466.08|464.48|0
1647536920000|2022-03-17 17:08:40|465.9|464.3|465.17|463.57|465.9|464.3|465.17|463.57|0
1647536930000|2022-03-17 17:08:50|465.36|463.76|465.36|463.76|465.54|463.94|465.36|463.76|0
1647536940000|2022-03-17 17:09:00|465.45|463.85|465.72|464.12|465.72|464.12|465.17|463.57|0
1647536950000|2022-03-17 17:09:10|465.9|464.3|465.9|464.3|465.9|464.3|465.9|464.3|0
1647536960000|2022-03-17 17:09:20|466.63|465.03|466.45|464.85|466.63|465.03|466.45|464.85|0
1647536970000|2022-03-17 17:09:30|466.08|464.48|465.72|464.12|466.08|464.48|465.72|464.12|0
1647536980000|2022-03-17 17:09:40|466.26|464.66|466.45|464.85|466.45|464.85|466.26|464.66|0
1647536990000|2022-03-17 17:09:50|466.63|465.03|466.45|464.85|466.63|465.03|466.45|464.85|0
1647537000000|2022-03-17 17:10:00|466.63|465.03|464.58|462.98|466.63|465.03|464.58|462.98|0
1647537010000|2022-03-17 17:10:10|464.67|463.07|464.67|463.07|464.67|463.07|464.58|462.98|0
1647537020000|2022-03-17 17:10:20|464.76|463.16|464.94|463.34|465.13|463.53|464.76|463.16|0
1647537030000|2022-03-17 17:10:30|465.22|463.62|464.4|462.8|465.22|463.62|464.21|462.61|0
1647537040000|2022-03-17 17:10:40|464.49|462.89|464.76|463.16|464.76|463.16|464.49|462.89|0
1647537050000|2022-03-17 17:10:50|464.58|462.98|464.21|462.61|464.58|462.98|464.21|462.61|0
1647537060000|2022-03-17 17:11:00|464.31|462.71|463.85|462.25|464.31|462.71|463.76|462.16|0
1647537070000|2022-03-17 17:11:10|463.67|462.07|463.58|461.98|463.67|462.07|463.48|461.88|0
1647537080000|2022-03-17 17:11:20|463.3|461.7|462.94|461.34|463.48|461.88|462.94|461.34|0
1647537090000|2022-03-17 17:11:30|463.12|461.52|463.21|461.61|463.21|461.61|463.12|461.52|0
1647537100000|2022-03-17 17:11:40|463.12|461.52|464.03|462.43|464.03|462.43|463.03|461.43|0
1647537110000|2022-03-17 17:11:50|464.13|462.53|464.03|462.43|464.21|462.61|463.85|462.25|0
1647537120000|2022-03-17 17:12:00|464.4|462.8|464.03|462.43|464.4|462.8|464.03|462.43|0
1647537130000|2022-03-17 17:12:10|463.76|462.16|463.85|462.25|463.85|462.25|463.67|462.07|0
1647537140000|2022-03-17 17:12:20|464.03|462.43|464.03|462.43|464.03|462.43|463.85|462.25|0
1647537150000|2022-03-17 17:12:30|464.4|462.8|464.58|462.98|464.94|463.34|464.31|462.71|0
1647537160000|2022-03-17 17:12:40|464.76|463.16|464.76|463.16|464.76|463.16|464.76|463.16|0
1647537170000|2022-03-17 17:12:50|464.86|463.26|464.94|463.34|464.94|463.34|464.76|463.16|0
1647537180000|2022-03-17 17:13:00|465.13|463.53|465.31|463.71|465.31|463.71|464.76|463.16|0
1647537190000|2022-03-17 17:13:10|465.49|463.89|465.86|464.26|465.95|464.35|465.49|463.89|0
1647537200000|2022-03-17 17:13:20|466.22|464.62|467.14|465.54|467.14|465.54|466.22|464.62|0
1647537210000|2022-03-17 17:13:30|467.32|465.72|467.05|465.45|467.32|465.72|467.05|465.45|0
1647537220000|2022-03-17 17:13:40|467.23|465.63|467.14|465.54|467.23|465.63|466.95|465.35|0
1647537230000|2022-03-17 17:13:50|466.95|465.35|466.68|465.08|466.95|465.35|466.68|465.08|0
1647537240000|2022-03-17 17:14:00|466.59|464.99|465.86|464.26|466.59|464.99|465.86|464.26|0
1647537250000|2022-03-17 17:14:10|466.22|464.62|466.04|464.44|466.22|464.62|465.86|464.26|0
1647537260000|2022-03-17 17:14:20|466.22|464.62|466.87|465.27|466.87|465.27|466.22|464.62|0
1647537270000|2022-03-17 17:14:30|467.5|465.9|466.59|464.99|467.5|465.9|466.59|464.99|0
1647537280000|2022-03-17 17:14:40|466.77|465.17|466.59|464.99|466.77|465.17|466.41|464.81|0
1647537290000|2022-03-17 17:14:50|466.68|465.08|466.77|465.17|466.77|465.17|466.68|465.08|0
1647537300000|2022-03-17 17:15:00|466.41|464.81|465.86|464.26|466.59|464.99|465.86|464.26|0
1647537310000|2022-03-17 17:15:10|466.04|464.44|466.77|465.17|466.77|465.17|466.04|464.44|0
1647537320000|2022-03-17 17:15:20|466.95|465.35|467.14|465.54|467.14|465.54|466.68|465.08|0
1647537330000|2022-03-17 17:15:30|467.05|465.45|467.69|466.09|468.05|466.45|467.05|465.45|0
1647537340000|2022-03-17 17:15:40|467.78|466.18|467.78|466.18|467.78|466.18|467.78|466.18|0
1647537350000|2022-03-17 17:15:50|467.87|466.27|467.14|465.54|467.87|466.27|467.14|465.54|0
1647537360000|2022-03-17 17:16:00|467.5|465.9|467.69|466.09|467.87|466.27|467.5|465.9|0
1647537370000|2022-03-17 17:16:10|467.5|465.9|467.32|465.72|467.69|466.09|467.32|465.72|0
1647537380000|2022-03-17 17:16:20|467.42|465.82|466.77|465.17|467.42|465.82|466.68|465.08|0
1647537390000|2022-03-17 17:16:30|466.95|465.35|466.87|465.27|466.95|465.35|466.87|465.27|0
1647537400000|2022-03-17 17:16:40|466.68|465.08|466.77|465.17|466.95|465.35|466.68|465.08|0
1647537410000|2022-03-17 17:16:50|466.59|464.99|466.4|464.8|466.59|464.99|466.4|464.8|0
1647537420000|2022-03-17 17:17:00|466.22|464.62|466.04|464.44|466.59|464.99|466.04|464.44|0
1647537430000|2022-03-17 17:17:10|465.95|464.35|465.67|464.07|465.95|464.35|465.49|463.89|0
1647537440000|2022-03-17 17:17:20|465.86|464.26|465.31|463.71|465.95|464.35|465.31|463.71|0
1647537450000|2022-03-17 17:17:30|465.49|463.89|465.67|464.07|465.67|464.07|465.49|463.89|0
1647537460000|2022-03-17 17:17:40|465.86|464.26|465.67|464.07|466.04|464.44|465.67|464.07|0
1647537470000|2022-03-17 17:17:50|466.04|464.44|466.04|464.44|466.04|464.44|465.95|464.35|0
1647537480000|2022-03-17 17:18:00|465.86|464.26|465.49|463.89|465.86|464.26|465.49|463.89|0
1647537490000|2022-03-17 17:18:10|465.31|463.71|465.31|463.71|465.49|463.89|465.31|463.71|0
1647537500000|2022-03-17 17:18:20|464.94|463.34|464.39|462.79|464.94|463.34|464.39|462.79|0
1647537510000|2022-03-17 17:18:30|464.76|463.16|464.39|462.79|464.76|463.16|464.39|462.79|0
1647537520000|2022-03-17 17:18:40|464.49|462.89|464.39|462.79|464.49|462.89|464.21|462.61|0
1647537530000|2022-03-17 17:18:50|464.58|462.98|464.31|462.71|464.58|462.98|464.31|462.71|0
1647537540000|2022-03-17 17:19:00|464.39|462.79|464.58|462.98|464.76|463.16|464.39|462.79|0
1647537550000|2022-03-17 17:19:10|464.76|463.16|464.39|462.79|464.76|463.16|464.39|462.79|0
1647537560000|2022-03-17 17:19:20|464.58|462.98|464.58|462.98|464.58|462.98|464.39|462.79|0
1647537570000|2022-03-17 17:19:30|464.49|462.89|464.21|462.61|464.49|462.89|464.21|462.61|0
1647537580000|2022-03-17 17:19:40|464.12|462.52|463.58|461.98|464.12|462.52|463.48|461.88|0
1647537590000|2022-03-17 17:19:50|463.85|462.25|463.66|462.06|463.85|462.25|463.66|462.06|0
1647537600000|2022-03-17 17:20:00|463.48|461.88|464.03|462.43|464.21|462.61|463.48|461.88|0
1647537610000|2022-03-17 17:20:10|464.21|462.61|463.85|462.25|464.21|462.61|463.85|462.25|0
1647537620000|2022-03-17 17:20:20|463.66|462.06|463.85|462.25|463.85|462.25|463.66|462.06|0
1647537630000|2022-03-17 17:20:30|463.66|462.06|463.66|462.06|463.66|462.06|463.66|462.06|0
1647537640000|2022-03-17 17:20:40|463.48|461.88|463.3|461.7|463.66|462.06|463.3|461.7|0
1647537650000|2022-03-17 17:20:50|462.93|461.33|462.2|460.6|462.93|461.33|462.2|460.6|0
1647537660000|2022-03-17 17:21:00|461.84|460.24|461.84|460.24|461.84|460.24|461.84|460.24|0
1647537670000|2022-03-17 17:21:10|461.66|460.06|462.2|460.6|462.2|460.6|461.66|460.06|0
1647537680000|2022-03-17 17:21:20|462.02|460.42|462.2|460.6|462.2|460.6|462.02|460.42|0
1647537690000|2022-03-17 17:21:30|462.02|460.42|462.02|460.42|462.02|460.42|461.84|460.24|0
1647537700000|2022-03-17 17:21:40|462.2|460.6|461.84|460.24|462.2|460.6|461.84|460.24|0
1647537710000|2022-03-17 17:21:50|462.02|460.42|461.84|460.24|462.02|460.42|461.84|460.24|0
1647537720000|2022-03-17 17:22:00|461.66|460.06|461.66|460.06|461.66|460.06|461.66|460.06|0
1647537730000|2022-03-17 17:22:10|461.84|460.24|461.48|459.88|461.84|460.24|461.48|459.88|0
1647537740000|2022-03-17 17:22:20|460.93|459.33|460.75|459.15|460.93|459.33|460.75|459.15|0
1647537750000|2022-03-17 17:22:30|460.93|459.33|460.93|459.33|460.93|459.33|460.93|459.33|0
1647537760000|2022-03-17 17:22:40|460.75|459.15|460.57|458.97|460.84|459.24|460.57|458.97|0
1647537770000|2022-03-17 17:22:50|460.75|459.15|460.75|459.15|460.75|459.15|460.57|458.97|0
1647537780000|2022-03-17 17:23:00|460.93|459.33|461.66|460.06|461.66|460.06|460.93|459.33|0
1647537790000|2022-03-17 17:23:10|461.57|459.97|461.48|459.88|461.66|460.06|461.48|459.88|0
1647537800000|2022-03-17 17:23:20|461.66|460.06|461.66|460.06|461.66|460.06|461.66|460.06|0
1647537810000|2022-03-17 17:23:30|461.48|459.88|461.84|460.24|461.84|460.24|461.48|459.88|0
1647537820000|2022-03-17 17:23:40|462.02|460.42|462.02|460.42|462.57|460.97|462.02|460.42|0
1647537830000|2022-03-17 17:23:50|461.84|460.24|461.66|460.06|461.84|460.24|461.66|460.06|0
1647537840000|2022-03-17 17:24:00|461.39|459.79|461.11|459.51|461.39|459.79|460.93|459.33|0
1647537850000|2022-03-17 17:24:10|461.29|459.69|461.29|459.69|461.48|459.88|461.29|459.69|0
1647537860000|2022-03-17 17:24:20|460.93|459.33|460.75|459.15|460.93|459.33|460.57|458.97|0
1647537870000|2022-03-17 17:24:30|460.57|458.97|460.57|458.97|460.57|458.97|460.57|458.97|0
1647537880000|2022-03-17 17:24:40|460.75|459.15|461.11|459.51|461.11|459.51|460.57|458.97|0
1647537890000|2022-03-17 17:24:50|460.75|459.15|460.93|459.33|461.11|459.51|460.75|459.15|0
1647537900000|2022-03-17 17:25:00|460.66|459.06|460.75|459.15|460.75|459.15|460.57|458.97|0
1647537910000|2022-03-17 17:25:10|461.11|459.51|461.02|459.42|461.11|459.51|460.93|459.33|0
1647537920000|2022-03-17 17:25:20|460.93|459.33|460.93|459.33|460.93|459.33|460.93|459.33|0
1647537930000|2022-03-17 17:25:30|461.11|459.51|461.29|459.69|461.29|459.69|461.11|459.51|0
1647537940000|2022-03-17 17:25:40|461.11|459.51|460.57|458.97|461.11|459.51|460.57|458.97|0
1647537950000|2022-03-17 17:25:50|461.11|459.51|460.93|459.33|461.11|459.51|460.75|459.15|0
1647537960000|2022-03-17 17:26:00|460.75|459.15|459.84|458.24|460.75|459.15|459.84|458.24|0
1647537970000|2022-03-17 17:26:10|460.02|458.42|459.66|458.06|460.02|458.42|459.66|458.06|0
1647537980000|2022-03-17 17:26:20|459.48|457.88|459.29|457.69|459.48|457.88|459.11|457.51|0
1647537990000|2022-03-17 17:26:30|459.11|457.51|459.11|457.51|459.11|457.51|458.93|457.33|0
1647538000000|2022-03-17 17:26:40|459.03|457.43|458.39|456.79|459.03|457.43|458.39|456.79|0
1647538010000|2022-03-17 17:26:50|458.03|456.43|458.03|456.43|458.21|456.61|457.84|456.24|0
1647538020000|2022-03-17 17:27:00|457.48|455.88|457.12|455.52|457.48|455.88|456.94|455.34|0
1647538030000|2022-03-17 17:27:10|456.58|454.98|456.94|455.34|457.12|455.52|456.58|454.98|0
1647538040000|2022-03-17 17:27:20|457.03|455.43|457.48|455.88|457.48|455.88|457.03|455.43|0
1647538050000|2022-03-17 17:27:30|457.58|455.98|457.58|455.98|457.58|455.98|457.58|455.98|0
1647538060000|2022-03-17 17:27:40|457.66|456.06|457.66|456.06|457.84|456.24|457.66|456.06|0
1647538080000|2022-03-17 17:28:00|457.48|455.88|456.94|455.34|457.66|456.06|456.94|455.34|0
1647538090000|2022-03-17 17:28:10|456.58|454.98|456.94|455.34|456.94|455.34|456.58|454.98|0
1647538100000|2022-03-17 17:28:20|456.76|455.16|456.76|455.16|456.94|455.34|456.76|455.16|0
1647538110000|2022-03-17 17:28:30|456.58|454.98|455.67|454.07|456.58|454.98|455.67|454.07|0
1647538120000|2022-03-17 17:28:40|456.03|454.43|456.21|454.61|456.21|454.61|456.03|454.43|0
1647538130000|2022-03-17 17:28:50|456.4|454.8|456.21|454.61|456.4|454.8|456.21|454.61|0
1647538140000|2022-03-17 17:29:00|456.03|454.43|455.95|454.35|456.03|454.43|455.85|454.25|0
1647538150000|2022-03-17 17:29:10|455.67|454.07|456.03|454.43|456.03|454.43|455.67|454.07|0
1647538160000|2022-03-17 17:29:20|456.21|454.61|455.85|454.25|456.21|454.61|455.85|454.25|0
1647538170000|2022-03-17 17:29:30|455.67|454.07|455.85|454.25|455.85|454.25|455.67|454.07|0
1647538190000|2022-03-17 17:29:50|456.03|454.43|455.85|454.25|456.03|454.43|455.85|454.25|0
1647538200000|2022-03-17 17:30:00|455.67|454.07|455.49|453.89|455.67|454.07|455.49|453.89|0
1647538210000|2022-03-17 17:30:10|455.67|454.07|455.85|454.25|456.21|454.61|455.67|454.07|0
1647538220000|2022-03-17 17:30:20|455.77|454.17|456.21|454.61|456.39|454.79|455.77|454.17|0
1647538230000|2022-03-17 17:30:30|455.85|454.25|456.13|454.53|456.21|454.61|455.85|454.25|0
1647538240000|2022-03-17 17:30:40|456.03|454.43|455.67|454.07|456.03|454.43|455.67|454.07|0
1647538250000|2022-03-17 17:30:50|455.49|453.89|455.13|453.53|455.49|453.89|455.13|453.53|0
1647538270000|2022-03-17 17:31:10|454.95|453.35|455.67|454.07|455.67|454.07|454.95|453.35|0
1647538280000|2022-03-17 17:31:20|455.58|453.98|455.67|454.07|455.85|454.25|455.58|453.98|0
1647538290000|2022-03-17 17:31:30|455.85|454.25|456.03|454.43|456.03|454.43|455.85|454.25|0
1647538300000|2022-03-17 17:31:40|455.95|454.35|456.21|454.61|456.21|454.61|455.95|454.35|0
1647538310000|2022-03-17 17:31:50|456.39|454.79|456.76|455.16|456.76|455.16|456.39|454.79|0
1647538320000|2022-03-17 17:32:00|456.57|454.97|456.39|454.79|456.57|454.97|456.39|454.79|0
1647538330000|2022-03-17 17:32:10|456.57|454.97|456.21|454.61|456.57|454.97|456.21|454.61|0
1647538340000|2022-03-17 17:32:20|455.67|454.07|455.85|454.25|455.85|454.25|455.67|454.07|0
1647538350000|2022-03-17 17:32:30|456.03|454.43|456.03|454.43|456.03|454.43|455.85|454.25|0
1647538360000|2022-03-17 17:32:40|456.21|454.61|455.85|454.25|456.21|454.61|455.85|454.25|0
1647538370000|2022-03-17 17:32:50|455.67|454.07|455.85|454.25|455.85|454.25|454.95|453.35|0
1647538380000|2022-03-17 17:33:00|456.21|454.61|456.39|454.79|456.39|454.79|456.21|454.61|0
1647538390000|2022-03-17 17:33:10|456.03|454.43|455.31|453.71|456.03|454.43|455.31|453.71|0
1647538400000|2022-03-17 17:33:20|455.22|453.62|454.95|453.35|455.22|453.62|454.95|453.35|0
1647538410000|2022-03-17 17:33:30|455.13|453.53|455.31|453.71|455.31|453.71|455.13|453.53|0
1647538420000|2022-03-17 17:33:40|455.13|453.53|455.13|453.53|455.13|453.53|454.95|453.35|0
1647538430000|2022-03-17 17:33:50|455.31|453.71|455.31|453.71|455.31|453.71|455.13|453.53|0
1647538440000|2022-03-17 17:34:00|455.13|453.53|455.31|453.71|455.31|453.71|455.13|453.53|0
1647538450000|2022-03-17 17:34:10|455.22|453.62|455.49|453.89|455.67|454.07|455.22|453.62|0
1647538460000|2022-03-17 17:34:20|455.58|453.98|455.85|454.25|455.85|454.25|455.58|453.98|0
1647538470000|2022-03-17 17:34:30|455.4|453.8|455.49|453.89|455.49|453.89|455.31|453.71|0
1647538480000|2022-03-17 17:34:40|455.67|454.07|455.67|454.07|455.67|454.07|455.49|453.89|0
1647538490000|2022-03-17 17:34:50|455.49|453.89|455.76|454.16|455.76|454.16|455.49|453.89|0
1647538500000|2022-03-17 17:35:00|455.85|454.25|455.67|454.07|455.85|454.25|455.49|453.89|0
1647538510000|2022-03-17 17:35:10|455.49|453.89|455.67|454.07|455.85|454.25|455.49|453.89|0
1647538520000|2022-03-17 17:35:20|455.85|454.25|455.85|454.25|455.85|454.25|455.85|454.25|0
1647538530000|2022-03-17 17:35:30|455.94|454.34|455.67|454.07|456.03|454.43|455.67|454.07|0
1647538540000|2022-03-17 17:35:40|455.58|453.98|455.49|453.89|455.58|453.98|455.49|453.89|0
1647538550000|2022-03-17 17:35:50|455.31|453.71|455.58|453.98|455.67|454.07|455.31|453.71|0
1647538560000|2022-03-17 17:36:00|455.31|453.71|455.49|453.89|455.67|454.07|455.31|453.71|0
1647538570000|2022-03-17 17:36:10|455.31|453.71|455.67|454.07|455.67|454.07|455.31|453.71|0
1647538580000|2022-03-17 17:36:20|455.85|454.25|455.67|454.07|456.03|454.43|455.67|454.07|0
1647538590000|2022-03-17 17:36:30|455.49|453.89|455.67|454.07|455.67|454.07|455.49|453.89|0
1647538600000|2022-03-17 17:36:40|455.85|454.25|455.58|453.98|455.85|454.25|455.58|453.98|0
1647538610000|2022-03-17 17:36:50|455.67|454.07|455.67|454.07|455.85|454.25|455.67|454.07|0
1647538620000|2022-03-17 17:37:00|455.49|453.89|455.22|453.62|455.67|454.07|455.22|453.62|0
1647538630000|2022-03-17 17:37:10|455.13|453.53|456.12|454.52|456.39|454.79|455.13|453.53|0
1647538640000|2022-03-17 17:37:20|456.39|454.79|456.21|454.61|456.57|454.97|456.21|454.61|0
1647538650000|2022-03-17 17:37:30|456.39|454.79|456.39|454.79|456.39|454.79|456.21|454.61|0
1647538660000|2022-03-17 17:37:40|456.49|454.89|456.39|454.79|456.49|454.89|456.39|454.79|0
1647538670000|2022-03-17 17:37:50|456.21|454.61|456.21|454.61|456.21|454.61|456.03|454.43|0
1647538680000|2022-03-17 17:38:00|456.39|454.79|456.57|454.97|456.75|455.15|456.39|454.79|0
1647538690000|2022-03-17 17:38:10|456.39|454.79|455.85|454.25|456.39|454.79|455.49|453.89|0
1647538700000|2022-03-17 17:38:20|456.21|454.61|456.57|454.97|456.57|454.97|456.21|454.61|0
1647538710000|2022-03-17 17:38:30|456.39|454.79|456.21|454.61|456.57|454.97|456.21|454.61|0
1647538720000|2022-03-17 17:38:40|456.57|454.97|456.57|454.97|456.75|455.15|456.57|454.97|0
1647538730000|2022-03-17 17:38:50|456.39|454.79|456.21|454.61|456.57|454.97|456.21|454.61|0
1647538740000|2022-03-17 17:39:00|456.39|454.79|456.21|454.61|456.39|454.79|456.21|454.61|0
1647538750000|2022-03-17 17:39:10|456.57|454.97|456.03|454.43|456.57|454.97|456.03|454.43|0
1647538760000|2022-03-17 17:39:20|455.67|454.07|455.58|453.98|455.67|454.07|455.58|453.98|0
1647538770000|2022-03-17 17:39:30|455.67|454.07|455.85|454.25|455.85|454.25|455.67|454.07|0
1647538780000|2022-03-17 17:39:40|455.67|454.07|455.67|454.07|455.85|454.25|455.67|454.07|0
1647538790000|2022-03-17 17:39:50|455.58|453.98|455.49|453.89|455.58|453.98|455.31|453.71|0
1647538800000|2022-03-17 17:40:00|455.67|454.07|455.31|453.71|455.67|454.07|455.31|453.71|0
1647538810000|2022-03-17 17:40:10|454.77|453.17|454.58|452.98|454.77|453.17|454.58|452.98|0
1647538820000|2022-03-17 17:40:20|454.4|452.8|454.14|452.54|454.4|452.8|454.14|452.54|0
1647538830000|2022-03-17 17:40:30|454.22|452.62|453.86|452.26|454.22|452.62|453.86|452.26|0
1647538840000|2022-03-17 17:40:40|453.5|451.9|453.14|451.54|453.5|451.9|453.14|451.54|0
1647538850000|2022-03-17 17:40:50|452.96|451.36|453.14|451.54|453.32|451.72|452.96|451.36|0
1647538860000|2022-03-17 17:41:00|453.06|451.46|452.96|451.36|453.06|451.46|452.78|451.18|0
1647538870000|2022-03-17 17:41:10|452.78|451.18|452.51|450.91|452.78|451.18|452.51|450.91|0
1647538880000|2022-03-17 17:41:20|452.33|450.73|452.24|450.64|452.33|450.73|452.06|450.46|0
1647538890000|2022-03-17 17:41:30|452.42|450.82|452.24|450.64|452.42|450.82|452.24|450.64|0
1647538900000|2022-03-17 17:41:40|452.06|450.46|452.15|450.55|452.15|450.55|452.06|450.46|0
1647538910000|2022-03-17 17:41:50|452.06|450.46|451.52|449.92|452.06|450.46|451.52|449.92|0
1647538920000|2022-03-17 17:42:00|451.44|449.84|451.62|450.02|451.7|450.1|451.44|449.84|0
1647538930000|2022-03-17 17:42:10|451.34|449.74|451.79|450.19|451.79|450.19|451.34|449.74|0
1647538940000|2022-03-17 17:42:20|451.7|450.1|451.16|449.56|451.7|450.1|451.16|449.56|0
1647538950000|2022-03-17 17:42:30|450.98|449.38|450.9|449.3|450.98|449.38|450.8|449.2|0
1647538960000|2022-03-17 17:42:40|450.98|449.38|450.8|449.2|450.98|449.38|450.8|449.2|0
1647538970000|2022-03-17 17:42:50|450.98|449.38|450.8|449.2|450.98|449.38|450.8|449.2|0
1647538980000|2022-03-17 17:43:00|450.62|449.02|450.44|448.84|451.16|449.56|450.44|448.84|0
1647538990000|2022-03-17 17:43:10|450.62|449.02|450.62|449.02|450.8|449.2|450.62|449.02|0
1647539000000|2022-03-17 17:43:20|450.8|449.2|450.62|449.02|450.8|449.2|450.62|449.02|0
1647539010000|2022-03-17 17:43:30|450.44|448.84|450.9|449.3|450.9|449.3|450.44|448.84|0
1647539020000|2022-03-17 17:43:40|450.8|449.2|450.62|449.02|450.8|449.2|450.62|449.02|0
1647539030000|2022-03-17 17:43:50|450.8|449.2|450.44|448.84|450.8|449.2|450.44|448.84|0
1647539040000|2022-03-17 17:44:00|450.62|449.02|450.8|449.2|450.98|449.38|450.62|449.02|0
1647539050000|2022-03-17 17:44:10|450.98|449.38|451.52|449.92|451.88|450.28|450.98|449.38|0
1647539060000|2022-03-17 17:44:20|451.34|449.74|451.52|449.92|451.52|449.92|451.34|449.74|0
1647539070000|2022-03-17 17:44:30|451.34|449.74|451.16|449.56|451.34|449.74|451.16|449.56|0
1647539080000|2022-03-17 17:44:40|451.07|449.47|451.16|449.56|451.16|449.56|451.07|449.47|0
1647539090000|2022-03-17 17:44:50|451.52|449.92|451.43|449.83|451.7|450.1|451.43|449.83|0
1647539100000|2022-03-17 17:45:00|451.16|449.56|451.52|449.92|451.52|449.92|451.16|449.56|0
1647539110000|2022-03-17 17:45:10|451.7|450.1|451.52|449.92|451.88|450.28|451.52|449.92|0
1647539120000|2022-03-17 17:45:20|451.61|450.01|451.7|450.1|451.7|450.1|451.61|450.01|0
1647539130000|2022-03-17 17:45:30|451.52|449.92|449.25|447.65|451.52|449.92|449.25|447.65|0
1647539140000|2022-03-17 17:45:40|449.35|447.75|449.43|447.83|449.43|447.83|449.35|447.75|0
1647539150000|2022-03-17 17:45:50|449.61|448.01|449.25|447.65|449.61|448.01|449.25|447.65|0
1647539160000|2022-03-17 17:46:00|449.43|447.83|449.25|447.65|449.43|447.83|449.25|447.65|0
1647539170000|2022-03-17 17:46:10|448.89|447.29|448.89|447.29|448.89|447.29|448.89|447.29|0
1647539180000|2022-03-17 17:46:20|449.25|447.65|449.07|447.47|449.25|447.65|448.71|447.11|0
1647539190000|2022-03-17 17:46:30|448.89|447.29|449.25|447.65|449.25|447.65|448.89|447.29|0
1647539200000|2022-03-17 17:46:40|449.16|447.56|448.89|447.29|449.25|447.65|448.89|447.29|0
1647539210000|2022-03-17 17:46:50|448.98|447.38|449.16|447.56|449.16|447.56|448.89|447.29|0
1647539220000|2022-03-17 17:47:00|449.07|447.47|448.71|447.11|449.25|447.65|448.71|447.11|0
1647539230000|2022-03-17 17:47:10|448.89|447.29|448.71|447.11|448.98|447.38|448.71|447.11|0
1647539240000|2022-03-17 17:47:20|448.44|446.84|448.53|446.93|448.71|447.11|448.44|446.84|0
1647539250000|2022-03-17 17:47:30|448.44|446.84|448.71|447.11|448.71|447.11|448.44|446.84|0
1647539260000|2022-03-17 17:47:40|448.53|446.93|448.71|447.11|448.71|447.11|448.53|446.93|0
1647539270000|2022-03-17 17:47:50|448.53|446.93|449.07|447.47|449.07|447.47|448.53|446.93|0
1647539280000|2022-03-17 17:48:00|449.25|447.65|448.89|447.29|449.43|447.83|448.89|447.29|0
1647539290000|2022-03-17 17:48:10|448.35|446.75|448.35|446.75|448.53|446.93|448.35|446.75|0
1647539300000|2022-03-17 17:48:20|448.17|446.57|448.44|446.84|448.44|446.84|448.17|446.57|0
1647539310000|2022-03-17 17:48:30|448.53|446.93|448.71|447.11|449.07|447.47|448.53|446.93|0
1647539320000|2022-03-17 17:48:40|448.62|447.02|448.89|447.29|448.89|447.29|448.53|446.93|0
1647539330000|2022-03-17 17:48:50|448.35|446.75|448.35|446.75|448.35|446.75|448.17|446.57|0
1647539340000|2022-03-17 17:49:00|448.17|446.57|448.17|446.57|448.35|446.75|448.17|446.57|0
1647539350000|2022-03-17 17:49:10|448.35|446.75|448.53|446.93|448.53|446.93|448.35|446.75|0
1647539360000|2022-03-17 17:49:20|448.44|446.84|448.17|446.57|448.44|446.84|448.17|446.57|0
1647539370000|2022-03-17 17:49:30|448.53|446.93|448.26|446.66|448.53|446.93|448.17|446.57|0
1647539380000|2022-03-17 17:49:40|447.99|446.39|448.08|446.48|448.08|446.48|447.81|446.21|0
1647539390000|2022-03-17 17:49:50|447.99|446.39|447.99|446.39|447.99|446.39|447.99|446.39|0
1647539400000|2022-03-17 17:50:00|447.81|446.21|447.99|446.39|447.99|446.39|447.81|446.21|0
1647539410000|2022-03-17 17:50:10|447.81|446.21|447.9|446.3|447.99|446.39|447.63|446.03|0
1647539420000|2022-03-17 17:50:20|448.17|446.57|447.81|446.21|448.35|446.75|447.81|446.21|0
1647539430000|2022-03-17 17:50:30|447.99|446.39|447.99|446.39|447.99|446.39|447.99|446.39|0
1647539440000|2022-03-17 17:50:40|447.81|446.21|447.63|446.03|447.81|446.21|447.63|446.03|0
1647539450000|2022-03-17 17:50:50|447.81|446.21|447.63|446.03|447.81|446.21|447.63|446.03|0
1647539460000|2022-03-17 17:51:00|447.45|445.85|447.27|445.67|447.45|445.85|447.09|445.49|0
1647539470000|2022-03-17 17:51:10|447.63|446.03|446.91|445.31|447.63|446.03|446.91|445.31|0
1647539480000|2022-03-17 17:51:20|447.27|445.67|446.73|445.13|447.27|445.67|446.73|445.13|0
1647539490000|2022-03-17 17:51:30|446.55|444.95|446.73|445.13|447.09|445.49|446.55|444.95|0
1647539500000|2022-03-17 17:51:40|446.64|445.04|446.73|445.13|446.73|445.13|446.64|445.04|0
1647539510000|2022-03-17 17:51:50|446.55|444.95|446.55|444.95|446.55|444.95|446.55|444.95|0
1647539520000|2022-03-17 17:52:00|446.19|444.59|446.01|444.41|446.19|444.59|445.92|444.32|0
1647539530000|2022-03-17 17:52:10|445.83|444.23|445.65|444.05|446.01|444.41|445.65|444.05|0
1647539540000|2022-03-17 17:52:20|445.83|444.23|445.47|443.87|445.83|444.23|445.47|443.87|0
1647539550000|2022-03-17 17:52:30|445.29|443.69|445.29|443.69|445.29|443.69|445.29|443.69|0
1647539560000|2022-03-17 17:52:40|445.65|444.05|445.83|444.23|445.83|444.23|445.47|443.87|0
1647539570000|2022-03-17 17:52:50|446.19|444.59|446.37|444.77|446.37|444.77|446.19|444.59|0
1647539580000|2022-03-17 17:53:00|446.19|444.59|446.55|444.95|446.55|444.95|446.19|444.59|0
1647539590000|2022-03-17 17:53:10|446.37|444.77|446.73|445.13|446.73|445.13|446.37|444.77|0
1647539600000|2022-03-17 17:53:20|446.91|445.31|447.27|445.67|447.27|445.67|446.91|445.31|0
1647539610000|2022-03-17 17:53:30|447|445.4|446.73|445.13|447|445.4|446.73|445.13|0
1647539620000|2022-03-17 17:53:40|446.91|445.31|447.09|445.49|447.09|445.49|446.91|445.31|0
1647539630000|2022-03-17 17:53:50|446.82|445.22|446.91|445.31|446.91|445.31|446.73|445.13|0
1647539640000|2022-03-17 17:54:00|447.09|445.49|446.91|445.31|447.09|445.49|446.91|445.31|0
1647539650000|2022-03-17 17:54:10|447.09|445.49|447.27|445.67|447.27|445.67|447.09|445.49|0
1647539660000|2022-03-17 17:54:20|447.09|445.49|447.27|445.67|447.27|445.67|447.09|445.49|0
1647539670000|2022-03-17 17:54:30|446.91|445.31|447.27|445.67|447.27|445.67|446.91|445.31|0
1647539680000|2022-03-17 17:54:40|447.09|445.49|446.91|445.31|447.09|445.49|446.82|445.22|0
1647539690000|2022-03-17 17:54:50|447.27|445.67|447.09|445.49|447.27|445.67|447.09|445.49|0
1647539700000|2022-03-17 17:55:00|446.55|444.95|447.09|445.49|447.09|445.49|446.55|444.95|0
1647539710000|2022-03-17 17:55:10|446.91|445.31|447.09|445.49|447.09|445.49|446.91|445.31|0
1647539720000|2022-03-17 17:55:20|447.18|445.58|447.09|445.49|447.18|445.58|447.09|445.49|0
1647539730000|2022-03-17 17:55:30|446.73|445.13|446.91|445.31|446.91|445.31|446.73|445.13|0
1647539740000|2022-03-17 17:55:40|446.73|445.13|446.55|444.95|446.73|445.13|446.55|444.95|0
1647539750000|2022-03-17 17:55:50|446.73|445.13|446.55|444.95|446.73|445.13|446.55|444.95|0
1647539760000|2022-03-17 17:56:00|446.37|444.77|446.55|444.95|446.55|444.95|446.01|444.41|0
1647539770000|2022-03-17 17:56:10|446.37|444.77|445.83|444.23|446.37|444.77|445.83|444.23|0
1647539780000|2022-03-17 17:56:20|446.01|444.41|446.01|444.41|446.01|444.41|445.83|444.23|0
1647539790000|2022-03-17 17:56:30|446.37|444.77|446.37|444.77|446.37|444.77|446.37|444.77|0
1647539800000|2022-03-17 17:56:40|446.01|444.41|446.55|444.95|446.55|444.95|446.01|444.41|0
1647539810000|2022-03-17 17:56:50|446.37|444.77|446.46|444.86|446.46|444.86|446.19|444.59|0
1647539820000|2022-03-17 17:57:00|446.54|444.94|446.54|444.94|446.72|445.12|446.54|444.94|0
1647539830000|2022-03-17 17:57:10|446.46|444.86|446.28|444.68|446.54|444.94|446.28|444.68|0
1647539840000|2022-03-17 17:57:20|446.37|444.77|446.19|444.59|446.37|444.77|446.19|444.59|0
1647539850000|2022-03-17 17:57:30|445.83|444.23|446.19|444.59|446.19|444.59|445.83|444.23|0
1647539860000|2022-03-17 17:57:40|446.36|444.76|446.54|444.94|446.54|444.94|446.19|444.59|0
1647539870000|2022-03-17 17:57:50|446.64|445.04|446.54|444.94|446.64|445.04|446.54|444.94|0
1647539880000|2022-03-17 17:58:00|446.36|444.76|445.83|444.23|446.36|444.76|445.83|444.23|0
1647539890000|2022-03-17 17:58:10|445.74|444.14|445.65|444.05|445.74|444.14|445.65|444.05|0
1647539900000|2022-03-17 17:58:20|446.01|444.41|446.36|444.76|446.36|444.76|446.01|444.41|0
1647539910000|2022-03-17 17:58:30|446.28|444.68|446.18|444.58|446.36|444.76|446.18|444.58|0
1647539920000|2022-03-17 17:58:40|446|444.4|446|444.4|446|444.4|445.92|444.32|0
1647539930000|2022-03-17 17:58:50|446.46|444.86|447.08|445.48|447.08|445.48|446.46|444.86|0
1647539940000|2022-03-17 17:59:00|446.9|445.3|448.82|447.22|448.82|447.22|446.72|445.12|0
1647539950000|2022-03-17 17:59:10|447.77|446.17|448.13|446.53|448.13|446.53|447.77|446.17|0
1647539960000|2022-03-17 17:59:20|448.22|446.62|448.13|446.53|448.22|446.62|448.13|446.53|0
1647539970000|2022-03-17 17:59:30|447.95|446.35|448.67|447.07|448.67|447.07|447.95|446.35|0
1647539980000|2022-03-17 17:59:40|448.85|447.25|449.21|447.61|449.21|447.61|448.85|447.25|0
1647539990000|2022-03-17 17:59:50|449.03|447.43|449.03|447.43|449.21|447.61|449.03|447.43|0
1647540000000|2022-03-17 18:00:00|449.21|447.61|449.03|447.43|449.39|447.79|449.03|447.43|0
1647540010000|2022-03-17 18:00:10|448.85|447.25|449.21|447.61|449.48|447.88|448.85|447.25|0
1647540020000|2022-03-17 18:00:20|449.03|447.43|449.03|447.43|449.21|447.61|448.85|447.25|0
1647540030000|2022-03-17 18:00:30|448.85|447.25|449.93|448.33|449.93|448.33|448.85|447.25|0
1647540040000|2022-03-17 18:00:40|449.75|448.15|450.02|448.42|450.02|448.42|449.75|448.15|0
1647540050000|2022-03-17 18:00:50|449.93|448.33|450.11|448.51|450.11|448.51|449.93|448.33|0
1647540060000|2022-03-17 18:01:00|450.47|448.87|449.93|448.33|450.47|448.87|449.93|448.33|0
1647540070000|2022-03-17 18:01:10|450.11|448.51|450.11|448.51|450.11|448.51|449.93|448.33|0
1647540080000|2022-03-17 18:01:20|450.29|448.69|450.47|448.87|450.47|448.87|450.2|448.6|0
1647540090000|2022-03-17 18:01:30|450.65|449.05|450.65|449.05|450.65|449.05|450.65|449.05|0
1647540100000|2022-03-17 18:01:40|450.29|448.69|450.11|448.51|450.29|448.69|450.11|448.51|0
1647540110000|2022-03-17 18:01:50|450.29|448.69|450.38|448.78|450.47|448.87|450.29|448.69|0
1647540120000|2022-03-17 18:02:00|450.47|448.87|451.19|449.59|451.19|449.59|450.47|448.87|0
1647540130000|2022-03-17 18:02:10|451.37|449.77|451.01|449.41|451.37|449.77|450.83|449.23|0
1647540140000|2022-03-17 18:02:20|451.19|449.59|451.37|449.77|451.37|449.77|451.01|449.41|0
1647540150000|2022-03-17 18:02:30|451.19|449.59|451.19|449.59|451.55|449.95|451.19|449.59|0
1647540160000|2022-03-17 18:02:40|451.37|449.77|451.01|449.41|451.37|449.77|451.01|449.41|0
1647540170000|2022-03-17 18:02:50|450.83|449.23|450.47|448.87|450.83|449.23|450.47|448.87|0
1647540180000|2022-03-17 18:03:00|450.29|448.69|450.65|449.05|450.65|449.05|450.29|448.69|0
1647540190000|2022-03-17 18:03:10|451.19|449.59|451.73|450.13|451.73|450.13|451.19|449.59|0
1647540200000|2022-03-17 18:03:20|452.09|450.49|452.09|450.49|452.27|450.67|452.09|450.49|0
1647540210000|2022-03-17 18:03:30|451.73|450.13|452.09|450.49|452.09|450.49|451.73|450.13|0
1647540220000|2022-03-17 18:03:40|451.91|450.31|451.91|450.31|452.09|450.49|451.91|450.31|0
1647540230000|2022-03-17 18:03:50|452|450.4|451.73|450.13|452.09|450.49|451.73|450.13|0
1647540240000|2022-03-17 18:04:00|451.91|450.31|452.09|450.49|452.09|450.49|451.73|450.13|0
1647540250000|2022-03-17 18:04:10|452|450.4|451.55|449.95|452|450.4|451.37|449.77|0
1647540260000|2022-03-17 18:04:20|451.73|450.13|451.73|450.13|451.73|450.13|451.55|449.95|0
1647540270000|2022-03-17 18:04:30|451.37|449.77|451.1|449.5|451.37|449.77|451.01|449.41|0
1647540280000|2022-03-17 18:04:40|450.83|449.23|450.65|449.05|450.83|449.23|450.47|448.87|0
1647540290000|2022-03-17 18:04:50|450.47|448.87|450.47|448.87|450.47|448.87|450.38|448.78|0
1647540300000|2022-03-17 18:05:00|450.29|448.69|450.47|448.87|450.83|449.23|450.29|448.69|0
1647540310000|2022-03-17 18:05:10|450.29|448.69|449.75|448.15|450.29|448.69|449.75|448.15|0
1647540320000|2022-03-17 18:05:20|449.57|447.97|449.75|448.15|449.75|448.15|449.39|447.79|0
1647540330000|2022-03-17 18:05:30|449.57|447.97|449.57|447.97|449.57|447.97|449.39|447.79|0
1647540340000|2022-03-17 18:05:40|449.75|448.15|449.57|447.97|449.75|448.15|449.57|447.97|0
1647540350000|2022-03-17 18:05:50|449.48|447.88|450.11|448.51|450.11|448.51|449.48|447.88|0
1647540360000|2022-03-17 18:06:00|450.29|448.69|449.93|448.33|450.29|448.69|449.75|448.15|0
1647540370000|2022-03-17 18:06:10|450.11|448.51|450.29|448.69|450.29|448.69|449.93|448.33|0
1647540380000|2022-03-17 18:06:20|450.47|448.87|450.29|448.69|450.47|448.87|450.11|448.51|0
1647540390000|2022-03-17 18:06:30|449.93|448.33|450.29|448.69|450.47|448.87|449.93|448.33|0
1647540400000|2022-03-17 18:06:40|449.93|448.33|449.93|448.33|449.93|448.33|449.75|448.15|0
1647540410000|2022-03-17 18:06:50|449.75|448.15|449.75|448.15|449.75|448.15|449.57|447.97|0
1647540420000|2022-03-17 18:07:00|449.57|447.97|449.21|447.61|449.57|447.97|449.21|447.61|0
1647540430000|2022-03-17 18:07:10|449.03|447.43|449.21|447.61|449.21|447.61|449.03|447.43|0
1647540440000|2022-03-17 18:07:20|449.03|447.43|449.03|447.43|449.21|447.61|449.03|447.43|0
1647540450000|2022-03-17 18:07:30|448.85|447.25|448.85|447.25|448.94|447.34|448.85|447.25|0
1647540460000|2022-03-17 18:07:40|449.03|447.43|449.21|447.61|449.21|447.61|449.03|447.43|0
1647540470000|2022-03-17 18:07:50|449.48|447.88|449.21|447.61|449.48|447.88|449.21|447.61|0
1647540480000|2022-03-17 18:08:00|449.39|447.79|449.39|447.79|449.39|447.79|449.21|447.61|0
1647540490000|2022-03-17 18:08:10|449.21|447.61|449.03|447.43|449.39|447.79|449.03|447.43|0
1647540500000|2022-03-17 18:08:20|448.67|447.07|448.13|446.53|448.67|447.07|448.13|446.53|0
1647540510000|2022-03-17 18:08:30|447.95|446.35|447.77|446.17|447.95|446.35|447.77|446.17|0
1647540520000|2022-03-17 18:08:40|447.5|445.9|447.59|445.99|447.77|446.17|447.5|445.9|0
1647540530000|2022-03-17 18:08:50|447.77|446.17|447.95|446.35|448.22|446.62|447.77|446.17|0
1647540540000|2022-03-17 18:09:00|447.59|445.99|447.59|445.99|447.77|446.17|447.59|445.99|0
1647540550000|2022-03-17 18:09:10|447.95|446.35|448.31|446.71|448.31|446.71|447.95|446.35|0
1647540560000|2022-03-17 18:09:20|447.95|446.35|448.31|446.71|448.31|446.71|447.95|446.35|0
1647540570000|2022-03-17 18:09:30|448.13|446.53|448.13|446.53|448.13|446.53|447.95|446.35|0
1647540580000|2022-03-17 18:09:40|448.31|446.71|448.67|447.07|448.67|447.07|448.31|446.71|0
1647540590000|2022-03-17 18:09:50|449.21|447.61|449.39|447.79|449.39|447.79|449.21|447.61|0
1647540600000|2022-03-17 18:10:00|449.57|447.97|449.21|447.61|449.57|447.97|449.21|447.61|0
1647540610000|2022-03-17 18:10:10|449.03|447.43|449.39|447.79|449.39|447.79|449.03|447.43|0
1647540620000|2022-03-17 18:10:20|449.3|447.7|449.39|447.79|449.39|447.79|449.21|447.61|0
1647540630000|2022-03-17 18:10:30|449.21|447.61|449.39|447.79|449.39|447.79|449.21|447.61|0
1647540640000|2022-03-17 18:10:40|449.57|447.97|449.57|447.97|449.75|448.15|449.57|447.97|0
1647540650000|2022-03-17 18:10:50|449.93|448.33|449.84|448.24|449.93|448.33|449.57|447.97|0
1647540660000|2022-03-17 18:11:00|449.75|448.15|450.29|448.69|450.29|448.69|449.75|448.15|0
1647540670000|2022-03-17 18:11:10|450.56|448.96|450.29|448.69|450.56|448.96|450.29|448.69|0
1647540680000|2022-03-17 18:11:20|450.2|448.6|451.01|449.41|451.01|449.41|450.2|448.6|0
1647540690000|2022-03-17 18:11:30|451.19|449.59|451.37|449.77|451.37|449.77|451.19|449.59|0
1647540700000|2022-03-17 18:11:40|451.01|449.41|451.19|449.59|451.19|449.59|450.83|449.23|0
1647540710000|2022-03-17 18:11:50|450.83|449.23|451.37|449.77|451.37|449.77|450.83|449.23|0
1647540720000|2022-03-17 18:12:00|451.55|449.95|452.45|450.85|452.45|450.85|451.55|449.95|0
1647540730000|2022-03-17 18:12:10|452.63|451.03|452.45|450.85|452.63|451.03|452.27|450.67|0
1647540740000|2022-03-17 18:12:20|452.27|450.67|452.45|450.85|452.45|450.85|452.27|450.67|0
1647540750000|2022-03-17 18:12:30|452.63|451.03|453.17|451.57|453.17|451.57|452.63|451.03|0
1647540760000|2022-03-17 18:12:40|453.9|452.3|453.9|452.3|453.9|452.3|453.9|452.3|0
1647540770000|2022-03-17 18:12:50|453.71|452.11|453.9|452.3|453.9|452.3|453.53|451.93|0
1647540780000|2022-03-17 18:13:00|453.17|451.57|452.99|451.39|453.35|451.75|452.99|451.39|0
1647540790000|2022-03-17 18:13:10|452.63|451.03|452.54|450.94|452.63|451.03|452.45|450.85|0
1647540800000|2022-03-17 18:13:20|452.45|450.85|452.36|450.76|452.72|451.12|452.36|450.76|0
1647540810000|2022-03-17 18:13:30|452.45|450.85|452.54|450.94|452.63|451.03|452.45|450.85|0
1647540820000|2022-03-17 18:13:40|452.45|450.85|451.91|450.31|452.45|450.85|451.91|450.31|0
1647540830000|2022-03-17 18:13:50|452.09|450.49|452.45|450.85|452.45|450.85|452.09|450.49|0
1647540840000|2022-03-17 18:14:00|452.63|451.03|452.27|450.67|452.81|451.21|452.27|450.67|0
1647540850000|2022-03-17 18:14:10|452.09|450.49|452.45|450.85|452.45|450.85|451.91|450.31|0
1647540860000|2022-03-17 18:14:20|452.54|450.94|452.63|451.03|452.72|451.12|452.54|450.94|0
1647540870000|2022-03-17 18:14:30|452.72|451.12|452.63|451.03|452.81|451.21|452.63|451.03|0
1647540880000|2022-03-17 18:14:40|452.81|451.21|452.54|450.94|452.81|451.21|452.45|450.85|0
1647540890000|2022-03-17 18:14:50|452.45|450.85|452.45|450.85|452.45|450.85|452.45|450.85|0
1647540900000|2022-03-17 18:15:00|452.27|450.67|452.27|450.67|452.27|450.67|452.09|450.49|0
1647540910000|2022-03-17 18:15:10|452.63|451.03|452.72|451.12|452.81|451.21|452.63|451.03|0
1647540920000|2022-03-17 18:15:20|452.81|451.21|452.81|451.21|452.81|451.21|452.45|450.85|0
1647540930000|2022-03-17 18:15:30|452.72|451.12|452.63|451.03|452.72|451.12|452.63|451.03|0
1647540940000|2022-03-17 18:15:40|452.81|451.21|452.63|451.03|452.81|451.21|452.63|451.03|0
1647540950000|2022-03-17 18:15:50|452.81|451.21|452.54|450.94|452.81|451.21|452.45|450.85|0
1647540960000|2022-03-17 18:16:00|452.81|451.21|452.81|451.21|452.81|451.21|452.81|451.21|0
1647540970000|2022-03-17 18:16:10|452.54|450.94|452.81|451.21|452.81|451.21|452.54|450.94|0
1647540980000|2022-03-17 18:16:20|452.63|451.03|452.63|451.03|452.63|451.03|452.63|451.03|0
1647540990000|2022-03-17 18:16:30|452.54|450.94|452.36|450.76|452.63|451.03|452.36|450.76|0
1647541000000|2022-03-17 18:16:40|452.27|450.67|452.81|451.21|452.81|451.21|452.27|450.67|0
1647541010000|2022-03-17 18:16:50|452.72|451.12|452.81|451.21|452.81|451.21|452.72|451.12|0
1647541020000|2022-03-17 18:17:00|452.54|450.94|452.63|451.03|452.63|451.03|452.27|450.67|0
1647541030000|2022-03-17 18:17:10|452.45|450.85|452.63|451.03|452.63|451.03|452.45|450.85|0
1647541040000|2022-03-17 18:17:20|452.45|450.85|452.54|450.94|452.54|450.94|452.45|450.85|0
1647541050000|2022-03-17 18:17:30|452.45|450.85|452.45|450.85|452.45|450.85|452.36|450.76|0
1647541060000|2022-03-17 18:17:40|452.36|450.76|452.27|450.67|452.45|450.85|452.27|450.67|0
1647541070000|2022-03-17 18:17:50|452.09|450.49|451.55|449.95|452.09|450.49|451.55|449.95|0
1647541080000|2022-03-17 18:18:00|451.73|450.13|451.73|450.13|451.91|450.31|451.73|450.13|0
1647541090000|2022-03-17 18:18:10|451.91|450.31|451.73|450.13|451.91|450.31|451.73|450.13|0
1647541100000|2022-03-17 18:18:20|451.91|450.31|452.45|450.85|452.45|450.85|451.91|450.31|0
1647541110000|2022-03-17 18:18:30|452.27|450.67|452.27|450.67|452.27|450.67|452.27|450.67|0
1647541120000|2022-03-17 18:18:40|452.45|450.85|452.45|450.85|452.45|450.85|452.27|450.67|0
1647541130000|2022-03-17 18:18:50|452.63|451.03|452.45|450.85|452.63|451.03|452.45|450.85|0
1647541140000|2022-03-17 18:19:00|452.63|451.03|452.45|450.85|452.63|451.03|452.27|450.67|0
1647541150000|2022-03-17 18:19:10|452.27|450.67|452|450.4|452.27|450.67|452|450.4|0
1647541160000|2022-03-17 18:19:20|451.91|450.31|452.27|450.67|452.27|450.67|451.91|450.31|0
1647541170000|2022-03-17 18:19:30|452.63|451.03|452.54|450.94|452.63|451.03|452.45|450.85|0
1647541180000|2022-03-17 18:19:40|452.72|451.12|452.63|451.03|452.72|451.12|452.63|451.03|0
1647541190000|2022-03-17 18:19:50|452.45|450.85|452.45|450.85|452.45|450.85|452.27|450.67|0
1647541200000|2022-03-17 18:20:00|452.27|450.67|451.91|450.31|452.27|450.67|451.73|450.13|0
1647541210000|2022-03-17 18:20:10|452.09|450.49|451.91|450.31|452.09|450.49|451.91|450.31|0
1647541220000|2022-03-17 18:20:20|451.72|450.12|451.54|449.94|451.72|450.12|451.54|449.94|0
1647541230000|2022-03-17 18:20:30|451.72|450.12|451.54|449.94|451.72|450.12|451.54|449.94|0
1647541240000|2022-03-17 18:20:40|452.09|450.49|452.63|451.03|452.81|451.21|452.09|450.49|0
1647541250000|2022-03-17 18:20:50|452.45|450.85|452.27|450.67|452.63|451.03|452.27|450.67|0
1647541260000|2022-03-17 18:21:00|452.09|450.49|452.18|450.58|452.27|450.67|452.09|450.49|0
1647541270000|2022-03-17 18:21:10|452.45|450.85|452.45|450.85|452.45|450.85|452.45|450.85|0
1647541280000|2022-03-17 18:21:20|452.36|450.76|452.36|450.76|452.36|450.76|452.27|450.67|0
1647541290000|2022-03-17 18:21:30|452.27|450.67|452.63|451.03|452.63|451.03|452.27|450.67|0
1647541300000|2022-03-17 18:21:40|452.45|450.85|452.45|450.85|452.45|450.85|452.45|450.85|0
1647541310000|2022-03-17 18:21:50|452.54|450.94|452.36|450.76|452.54|450.94|452.36|450.76|0
1647541320000|2022-03-17 18:22:00|452.09|450.49|451.54|449.94|452.09|450.49|451.36|449.76|0
1647541330000|2022-03-17 18:22:10|451.36|449.76|451.36|449.76|451.36|449.76|451.36|449.76|0
1647541340000|2022-03-17 18:22:20|451.18|449.58|451.18|449.58|451.18|449.58|451.18|449.58|0
1647541350000|2022-03-17 18:22:30|451.54|449.94|451.72|450.12|451.9|450.3|451.54|449.94|0
1647541360000|2022-03-17 18:22:40|451.54|449.94|451.54|449.94|451.54|449.94|451.36|449.76|0
1647541370000|2022-03-17 18:22:50|451.9|450.3|451.36|449.76|451.9|450.3|451.36|449.76|0
1647541380000|2022-03-17 18:23:00|451.72|450.12|452.36|450.76|452.36|450.76|451.72|450.12|0
1647541390000|2022-03-17 18:23:10|452.27|450.67|452.45|450.85|452.54|450.94|452.27|450.67|0
1647541400000|2022-03-17 18:23:20|452.63|451.03|452.63|451.03|452.63|451.03|452.54|450.94|0
1647541410000|2022-03-17 18:23:30|452.72|451.12|452.45|450.85|452.72|451.12|452.45|450.85|0
1647541420000|2022-03-17 18:23:40|452.54|450.94|452.63|451.03|452.72|451.12|452.54|450.94|0
1647541430000|2022-03-17 18:23:50|452.72|451.12|452.63|451.03|452.72|451.12|452.63|451.03|0
1647541440000|2022-03-17 18:24:00|452.72|451.12|454.07|452.47|454.07|452.47|452.72|451.12|0
1647541450000|2022-03-17 18:24:10|453.35|451.75|453.89|452.29|453.89|452.29|453.35|451.75|0
1647541460000|2022-03-17 18:24:20|454.25|452.65|454.8|453.2|454.8|453.2|454.25|452.65|0
1647541470000|2022-03-17 18:24:30|454.62|453.02|453.89|452.29|454.62|453.02|453.89|452.29|0
1647541480000|2022-03-17 18:24:40|454.25|452.65|454.8|453.2|454.8|453.2|454.25|452.65|0
1647541490000|2022-03-17 18:24:50|454.71|453.11|454.62|453.02|454.71|453.11|454.43|452.83|0
1647541500000|2022-03-17 18:25:00|454.98|453.38|454.43|452.83|454.98|453.38|454.43|452.83|0
1647541510000|2022-03-17 18:25:10|454.35|452.75|453.71|452.11|454.35|452.75|453.71|452.11|0
1647541520000|2022-03-17 18:25:20|452.99|451.39|453.53|451.93|453.53|451.93|452.99|451.39|0
1647541530000|2022-03-17 18:25:30|453.35|451.75|453.35|451.75|453.53|451.93|453.35|451.75|0
1647541540000|2022-03-17 18:25:40|453.17|451.57|453.35|451.75|453.35|451.75|453.17|451.57|0
1647541550000|2022-03-17 18:25:50|453.53|451.93|453.89|452.29|453.89|452.29|453.53|451.93|0
1647541560000|2022-03-17 18:26:00|453.71|452.11|454.07|452.47|454.25|452.65|453.71|452.11|0
1647541570000|2022-03-17 18:26:10|453.89|452.29|454.07|452.47|454.07|452.47|453.89|452.29|0
1647541580000|2022-03-17 18:26:20|454.25|452.65|454.8|453.2|454.8|453.2|454.25|452.65|0
1647541590000|2022-03-17 18:26:30|454.98|453.38|454.8|453.2|454.98|453.38|454.8|453.2|0
1647541600000|2022-03-17 18:26:40|454.61|453.01|454.61|453.01|454.61|453.01|454.35|452.75|0
1647541610000|2022-03-17 18:26:50|454.8|453.2|455.16|453.56|455.16|453.56|454.8|453.2|0
1647541620000|2022-03-17 18:27:00|454.98|453.38|454.43|452.83|454.98|453.38|454.43|452.83|0
1647541630000|2022-03-17 18:27:10|454.61|453.01|454.98|453.38|454.98|453.38|454.61|453.01|0
1647541640000|2022-03-17 18:27:20|454.8|453.2|454.98|453.38|454.98|453.38|454.8|453.2|0
1647541650000|2022-03-17 18:27:30|455.16|453.56|454.98|453.38|455.16|453.56|454.8|453.2|0
1647541660000|2022-03-17 18:27:40|455.16|453.56|454.98|453.38|455.16|453.56|454.8|453.2|0
1647541670000|2022-03-17 18:27:50|455.7|454.1|455.34|453.74|456.06|454.46|455.34|453.74|0
1647541680000|2022-03-17 18:28:00|455.16|453.56|454.8|453.2|455.34|453.74|454.8|453.2|0
1647541690000|2022-03-17 18:28:10|454.61|453.01|454.8|453.2|454.8|453.2|454.61|453.01|0
1647541700000|2022-03-17 18:28:20|455.52|453.92|455.34|453.74|455.52|453.92|455.34|453.74|0
1647541710000|2022-03-17 18:28:30|455.16|453.56|454.98|453.38|455.16|453.56|454.98|453.38|0
1647541720000|2022-03-17 18:28:40|454.8|453.2|454.79|453.19|455.16|453.56|454.79|453.19|0
1647541730000|2022-03-17 18:28:50|454.61|453.01|454.79|453.19|454.79|453.19|454.61|453.01|0
1647541740000|2022-03-17 18:29:00|455.34|453.74|455.88|454.28|456.06|454.46|455.34|453.74|0
1647541750000|2022-03-17 18:29:10|456.06|454.46|456.7|455.1|457.61|456.01|456.06|454.46|0
1647541760000|2022-03-17 18:29:20|456.61|455.01|456.97|455.37|456.97|455.37|456.61|455.01|0
1647541770000|2022-03-17 18:29:30|456.79|455.19|457.52|455.92|457.52|455.92|456.79|455.19|0
1647541780000|2022-03-17 18:29:40|456.79|455.19|456.97|455.37|456.97|455.37|456.79|455.19|0
1647541790000|2022-03-17 18:29:50|457.52|455.92|457.7|456.1|457.7|456.1|457.52|455.92|0
1647541800000|2022-03-17 18:30:00|457.33|455.73|456.61|455.01|457.33|455.73|456.34|454.74|0
1647541810000|2022-03-17 18:30:10|456.43|454.83|456.24|454.64|456.43|454.83|456.24|454.64|0
1647541820000|2022-03-17 18:30:20|456.06|454.46|456.34|454.74|456.43|454.83|456.06|454.46|0
1647541830000|2022-03-17 18:30:30|456.24|454.64|456.43|454.83|456.43|454.83|456.06|454.46|0
1647541840000|2022-03-17 18:30:40|456.7|455.1|456.43|454.83|456.7|455.1|456.43|454.83|0
1647541850000|2022-03-17 18:30:50|456.24|454.64|456.06|454.46|456.24|454.64|456.06|454.46|0
1647541860000|2022-03-17 18:31:00|455.88|454.28|455.7|454.1|455.88|454.28|455.52|453.92|0
1647541870000|2022-03-17 18:31:10|455.88|454.28|456.79|455.19|456.79|455.19|455.88|454.28|0
1647541880000|2022-03-17 18:31:20|456.43|454.83|455.7|454.1|456.43|454.83|455.7|454.1|0
1647541890000|2022-03-17 18:31:30|455.52|453.92|456.06|454.46|456.06|454.46|455.52|453.92|0
1647541900000|2022-03-17 18:31:40|455.88|454.28|455.52|453.92|455.88|454.28|455.52|453.92|0
1647541910000|2022-03-17 18:31:50|454.79|453.19|454.79|453.19|454.79|453.19|454.61|453.01|0
1647541920000|2022-03-17 18:32:00|454.43|452.83|454.25|452.65|454.79|453.19|454.25|452.65|0
1647541930000|2022-03-17 18:32:10|454.43|452.83|454.07|452.47|454.43|452.83|454.07|452.47|0
1647541940000|2022-03-17 18:32:20|454.25|452.65|454.25|452.65|454.25|452.65|454.07|452.47|0
1647541950000|2022-03-17 18:32:30|454.43|452.83|454.07|452.47|454.43|452.83|454.07|452.47|0
1647541960000|2022-03-17 18:32:40|453.89|452.29|453.71|452.11|454.07|452.47|453.71|452.11|0
1647541970000|2022-03-17 18:32:50|453.53|451.93|453.53|451.93|453.53|451.93|453.35|451.75|0
1647541980000|2022-03-17 18:33:00|453.89|452.29|453.71|452.11|453.89|452.29|453.71|452.11|0
1647541990000|2022-03-17 18:33:10|453.44|451.84|453.89|452.29|453.89|452.29|453.44|451.84|0
1647542000000|2022-03-17 18:33:20|454.07|452.47|453.89|452.29|454.07|452.47|453.71|452.11|0
1647542010000|2022-03-17 18:33:30|454.07|452.47|453.98|452.38|454.07|452.47|453.89|452.29|0
1647542020000|2022-03-17 18:33:40|453.71|452.11|453.17|451.57|453.71|452.11|453.17|451.57|0
1647542030000|2022-03-17 18:33:50|453.16|451.56|453.16|451.56|453.16|451.56|453.16|451.56|0
1647542040000|2022-03-17 18:34:00|452.8|451.2|452.8|451.2|453.35|451.75|452.8|451.2|0
1647542050000|2022-03-17 18:34:10|452.62|451.02|452.8|451.2|452.8|451.2|452.62|451.02|0
1647542060000|2022-03-17 18:34:20|452.62|451.02|452.8|451.2|452.8|451.2|452.62|451.02|0
1647542070000|2022-03-17 18:34:30|452.62|451.02|453.53|451.93|453.53|451.93|452.44|450.84|0
1647542080000|2022-03-17 18:34:40|453.8|452.2|453.35|451.75|453.8|452.2|453.35|451.75|0
1647542090000|2022-03-17 18:34:50|453.16|451.56|452.8|451.2|453.16|451.56|452.8|451.2|0
1647542100000|2022-03-17 18:35:00|453.35|451.75|453.53|451.93|453.53|451.93|453.35|451.75|0
1647542110000|2022-03-17 18:35:10|452.98|451.38|452.26|450.66|452.98|451.38|452.26|450.66|0
1647542120000|2022-03-17 18:35:20|452.17|450.57|452.62|451.02|452.62|451.02|452.08|450.48|0
1647542130000|2022-03-17 18:35:30|452.54|450.94|452.08|450.48|452.54|450.94|451.9|450.3|0
1647542140000|2022-03-17 18:35:40|451.9|450.3|452.26|450.66|452.26|450.66|451.9|450.3|0
1647542150000|2022-03-17 18:35:50|451.9|450.3|452.17|450.57|452.17|450.57|451.9|450.3|0
1647542160000|2022-03-17 18:36:00|451.9|450.3|452.44|450.84|452.8|451.2|451.9|450.3|0
1647542170000|2022-03-17 18:36:10|452.62|451.02|452.8|451.2|452.9|451.3|452.62|451.02|0
1647542180000|2022-03-17 18:36:20|452.62|451.02|452.8|451.2|452.8|451.2|452.62|451.02|0
1647542190000|2022-03-17 18:36:30|453.16|451.56|453.71|452.11|453.89|452.29|453.16|451.56|0
1647542200000|2022-03-17 18:36:40|453.34|451.74|453.34|451.74|453.53|451.93|453.34|451.74|0
1647542210000|2022-03-17 18:36:50|452.98|451.38|453.34|451.74|453.34|451.74|452.98|451.38|0
1647542220000|2022-03-17 18:37:00|453.71|452.11|453.71|452.11|453.71|452.11|453.53|451.93|0
1647542230000|2022-03-17 18:37:10|453.53|451.93|453.53|451.93|453.53|451.93|453.53|451.93|0
1647542240000|2022-03-17 18:37:20|453.71|452.11|453.71|452.11|453.71|452.11|453.53|451.93|0
1647542250000|2022-03-17 18:37:30|453.53|451.93|453.26|451.66|453.53|451.93|453.26|451.66|0
1647542260000|2022-03-17 18:37:40|453.08|451.48|453.53|451.93|453.53|451.93|453.08|451.48|0
1647542270000|2022-03-17 18:37:50|453.71|452.11|454.25|452.65|454.25|452.65|453.71|452.11|0
1647542280000|2022-03-17 18:38:00|454.07|452.47|453.8|452.2|454.25|452.65|453.8|452.2|0
1647542290000|2022-03-17 18:38:10|453.89|452.29|453.89|452.29|453.89|452.29|453.8|452.2|0
1647542300000|2022-03-17 18:38:20|453.62|452.02|453.34|451.74|453.89|452.29|453.34|451.74|0
1647542310000|2022-03-17 18:38:30|453.52|451.92|453.34|451.74|453.52|451.92|453.34|451.74|0
1647542320000|2022-03-17 18:38:40|453.89|452.29|453.71|452.11|453.89|452.29|453.52|451.92|0
1647542330000|2022-03-17 18:38:50|454.25|452.65|453.34|451.74|454.25|452.65|453.34|451.74|0
1647542340000|2022-03-17 18:39:00|453.52|451.92|453.89|452.29|453.89|452.29|453.52|451.92|0
1647542350000|2022-03-17 18:39:10|453.71|452.11|453.98|452.38|454.07|452.47|453.71|452.11|0
1647542360000|2022-03-17 18:39:20|454.07|452.47|454.43|452.83|454.43|452.83|454.07|452.47|0
1647542370000|2022-03-17 18:39:30|454.61|453.01|454.79|453.19|454.79|453.19|454.43|452.83|0
1647542380000|2022-03-17 18:39:40|454.61|453.01|454.61|453.01|454.97|453.37|454.43|452.83|0
1647542390000|2022-03-17 18:39:50|454.79|453.19|454.07|452.47|454.79|453.19|454.07|452.47|0
1647542400000|2022-03-17 18:40:00|454.25|452.65|454.07|452.47|454.25|452.65|454.07|452.47|0
1647542410000|2022-03-17 18:40:10|454.52|452.92|455.52|453.92|455.52|453.92|454.52|452.92|0
1647542420000|2022-03-17 18:40:20|455.33|453.73|455.15|453.55|455.43|453.83|455.15|453.55|0
1647542430000|2022-03-17 18:40:30|454.97|453.37|454.97|453.37|455.15|453.55|454.97|453.37|0
1647542440000|2022-03-17 18:40:40|455.15|453.55|455.33|453.73|455.33|453.73|455.15|453.55|0
1647542450000|2022-03-17 18:40:50|455.15|453.55|455.25|453.65|455.25|453.65|454.97|453.37|0
1647542460000|2022-03-17 18:41:00|455.52|453.92|455.15|453.55|455.52|453.92|455.15|453.55|0
1647542470000|2022-03-17 18:41:10|455.07|453.47|454.61|453.01|455.07|453.47|454.61|453.01|0
1647542480000|2022-03-17 18:41:20|454.43|452.83|454.52|452.92|454.52|452.92|454.25|452.65|0
1647542490000|2022-03-17 18:41:30|454.43|452.83|454.07|452.47|454.43|452.83|453.7|452.1|0
1647542500000|2022-03-17 18:41:40|453.98|452.38|453.7|452.1|453.98|452.38|453.7|452.1|0
1647542510000|2022-03-17 18:41:50|453.52|451.92|453.34|451.74|453.7|452.1|453.34|451.74|0
1647542520000|2022-03-17 18:42:00|453.16|451.56|454.25|452.65|454.25|452.65|453.16|451.56|0
1647542530000|2022-03-17 18:42:10|454.07|452.47|454.07|452.47|454.07|452.47|454.07|452.47|0
1647542540000|2022-03-17 18:42:20|453.89|452.29|454.07|452.47|454.07|452.47|453.7|452.1|0
1647542550000|2022-03-17 18:42:30|454.79|453.19|454.43|452.83|454.97|453.37|454.43|452.83|0
1647542560000|2022-03-17 18:42:40|454.25|452.65|454.25|452.65|454.25|452.65|454.25|452.65|0
1647542570000|2022-03-17 18:42:50|454.43|452.83|454.25|452.65|454.43|452.83|454.25|452.65|0
1647542580000|2022-03-17 18:43:00|453.89|452.29|453.8|452.2|454.07|452.47|453.8|452.2|0
1647542590000|2022-03-17 18:43:10|453.52|451.92|454.07|452.47|454.25|452.65|453.52|451.92|0
1647542600000|2022-03-17 18:43:20|454.16|452.56|454.25|452.65|454.25|452.65|454.07|452.47|0
1647542610000|2022-03-17 18:43:30|454.07|452.47|453.52|451.92|454.25|452.65|453.52|451.92|0
1647542620000|2022-03-17 18:43:40|453.16|451.56|452.98|451.38|453.16|451.56|452.98|451.38|0
1647542630000|2022-03-17 18:43:50|453.34|451.74|453.07|451.47|453.34|451.74|453.07|451.47|0
1647542640000|2022-03-17 18:44:00|452.98|451.38|452.44|450.84|452.98|451.38|452.44|450.84|0
1647542650000|2022-03-17 18:44:10|452.62|451.02|453.16|451.56|453.16|451.56|452.62|451.02|0
1647542660000|2022-03-17 18:44:20|452.62|451.02|452.8|451.2|452.8|451.2|452.53|450.93|0
1647542670000|2022-03-17 18:44:30|452.62|451.02|452.26|450.66|452.62|451.02|452.26|450.66|0
1647542680000|2022-03-17 18:44:40|452.44|450.84|452.17|450.57|452.62|451.02|452.17|450.57|0
1647542690000|2022-03-17 18:44:50|452.08|450.48|451.9|450.3|452.08|450.48|451.72|450.12|0
1647542700000|2022-03-17 18:45:00|452.08|450.48|451.72|450.12|452.08|450.48|451.54|449.94|0
1647542710000|2022-03-17 18:45:10|451.54|449.94|451.72|450.12|451.72|450.12|451.54|449.94|0
1647542720000|2022-03-17 18:45:20|451.9|450.3|452.26|450.66|452.26|450.66|451.9|450.3|0
1647542730000|2022-03-17 18:45:30|452.08|450.48|452.17|450.57|452.26|450.66|452.08|450.48|0
1647542740000|2022-03-17 18:45:40|452.26|450.66|452.8|451.2|452.8|451.2|452.26|450.66|0
1647542750000|2022-03-17 18:45:50|452.44|450.84|452.26|450.66|452.44|450.84|452.08|450.48|0
1647542760000|2022-03-17 18:46:00|452.44|450.84|452.26|450.66|452.8|451.2|452.26|450.66|0
1647542770000|2022-03-17 18:46:10|452.35|450.75|452.08|450.48|452.35|450.75|451.9|450.3|0
1647542780000|2022-03-17 18:46:20|451.9|450.3|452.44|450.84|452.62|451.02|451.9|450.3|0
1647542790000|2022-03-17 18:46:30|452.62|451.02|452.35|450.75|452.62|451.02|452.26|450.66|0
1647542800000|2022-03-17 18:46:40|452.44|450.84|452.26|450.66|452.44|450.84|452.26|450.66|0
1647542810000|2022-03-17 18:46:50|452.44|450.84|452.44|450.84|452.44|450.84|452.44|450.84|0
1647542820000|2022-03-17 18:47:00|452.53|450.93|452.44|450.84|452.53|450.93|452.26|450.66|0
1647542830000|2022-03-17 18:47:10|452.53|450.93|452.26|450.66|452.53|450.93|452.26|450.66|0
1647542840000|2022-03-17 18:47:20|452.44|450.84|452.44|450.84|452.53|450.93|452.44|450.84|0
1647542850000|2022-03-17 18:47:30|452.53|450.93|452.98|451.38|452.98|451.38|452.53|450.93|0
1647542860000|2022-03-17 18:47:40|453.16|451.56|453.52|451.92|453.52|451.92|453.16|451.56|0
1647542870000|2022-03-17 18:47:50|453.16|451.56|453.16|451.56|453.16|451.56|453.07|451.47|0
1647542880000|2022-03-17 18:48:00|452.8|451.2|452.26|450.66|452.98|451.38|452.26|450.66|0
1647542890000|2022-03-17 18:48:10|452.08|450.48|451.72|450.12|452.08|450.48|451.72|450.12|0
1647542900000|2022-03-17 18:48:20|451.53|449.93|450.63|449.03|451.53|449.93|450.63|449.03|0
1647542910000|2022-03-17 18:48:30|450.99|449.39|450.81|449.21|451.17|449.57|450.81|449.21|0
1647542920000|2022-03-17 18:48:40|450.45|448.85|450.45|448.85|450.45|448.85|450.45|448.85|0
1647542930000|2022-03-17 18:48:50|450.27|448.67|450.27|448.67|450.45|448.85|450.27|448.67|0
1647542940000|2022-03-17 18:49:00|450.45|448.85|450.27|448.67|450.45|448.85|450.09|448.49|0
1647542950000|2022-03-17 18:49:10|450.09|448.49|450.09|448.49|450.09|448.49|449.91|448.31|0
1647542960000|2022-03-17 18:49:20|450.27|448.67|450.27|448.67|450.27|448.67|450.27|448.67|0
1647542970000|2022-03-17 18:49:30|450.19|448.59|450.45|448.85|450.45|448.85|450.19|448.59|0
1647542980000|2022-03-17 18:49:40|450.27|448.67|450.45|448.85|450.45|448.85|450.27|448.67|0
1647542990000|2022-03-17 18:49:50|450.09|448.49|449.73|448.13|450.09|448.49|449.73|448.13|0
1647543000000|2022-03-17 18:50:00|449.91|448.31|449.73|448.13|449.91|448.31|449.73|448.13|0
1647543010000|2022-03-17 18:50:10|449.91|448.31|449.47|447.87|449.91|448.31|449.47|447.87|0
1647543020000|2022-03-17 18:50:20|449.37|447.77|450.45|448.85|450.45|448.85|449.37|447.77|0
1647543030000|2022-03-17 18:50:30|450.27|448.67|450.27|448.67|450.45|448.85|450.27|448.67|0
1647543040000|2022-03-17 18:50:40|450.63|449.03|450.81|449.21|450.81|449.21|450.63|449.03|0
1647543050000|2022-03-17 18:50:50|450.63|449.03|450.45|448.85|450.63|449.03|450.45|448.85|0
1647543060000|2022-03-17 18:51:00|450.27|448.67|450.55|448.95|450.55|448.95|450.27|448.67|0
1647543070000|2022-03-17 18:51:10|450.45|448.85|450.63|449.03|450.63|449.03|450.27|448.67|0
1647543080000|2022-03-17 18:51:20|450.81|449.21|450.63|449.03|450.81|449.21|450.63|449.03|0
1647543090000|2022-03-17 18:51:30|450.99|449.39|450.99|449.39|451.17|449.57|450.99|449.39|0
1647543100000|2022-03-17 18:51:40|451.17|449.57|450.99|449.39|451.17|449.57|450.99|449.39|0
1647543110000|2022-03-17 18:51:50|451.53|449.93|451.35|449.75|451.53|449.93|451.35|449.75|0
1647543120000|2022-03-17 18:52:00|451.17|449.57|450.99|449.39|451.17|449.57|450.81|449.21|0
1647543130000|2022-03-17 18:52:10|451.17|449.57|451.53|449.93|451.53|449.93|451.17|449.57|0
1647543140000|2022-03-17 18:52:20|451.63|450.03|451.71|450.11|451.71|450.11|451.53|449.93|0
1647543150000|2022-03-17 18:52:30|451.17|449.57|451.17|449.57|451.35|449.75|451.17|449.57|0
1647543160000|2022-03-17 18:52:40|450.99|449.39|450.81|449.21|450.99|449.39|450.81|449.21|0
1647543170000|2022-03-17 18:52:50|450.91|449.31|450.81|449.21|450.91|449.31|450.81|449.21|0
1647543180000|2022-03-17 18:53:00|450.99|449.39|450.99|449.39|450.99|449.39|450.99|449.39|0
1647543190000|2022-03-17 18:53:10|451.17|449.57|451.17|449.57|451.35|449.75|451.17|449.57|0
1647543200000|2022-03-17 18:53:20|451.35|449.75|451.17|449.57|451.35|449.75|451.17|449.57|0
1647543210000|2022-03-17 18:53:30|450.99|449.39|450.99|449.39|450.99|449.39|450.81|449.21|0
1647543220000|2022-03-17 18:53:40|450.81|449.21|450.81|449.21|450.81|449.21|450.81|449.21|0
1647543230000|2022-03-17 18:53:50|451.09|449.49|450.81|449.21|451.09|449.49|450.81|449.21|0
1647543240000|2022-03-17 18:54:00|450.63|449.03|450.99|449.39|451.17|449.57|450.63|449.03|0
1647543250000|2022-03-17 18:54:10|451.17|449.57|451.09|449.49|451.17|449.57|450.99|449.39|0
1647543260000|2022-03-17 18:54:20|451.35|449.75|451.71|450.11|451.71|450.11|451.35|449.75|0
1647543270000|2022-03-17 18:54:30|451.63|450.03|451.89|450.29|451.89|450.29|451.63|450.03|0
1647543280000|2022-03-17 18:54:40|451.71|450.11|451.89|450.29|451.89|450.29|451.71|450.11|0
1647543290000|2022-03-17 18:54:50|452.07|450.47|451.53|449.93|452.07|450.47|451.53|449.93|0
1647543300000|2022-03-17 18:55:00|451.35|449.75|452.07|450.47|452.07|450.47|451.35|449.75|0
1647543310000|2022-03-17 18:55:10|452.8|451.2|452.62|451.02|452.8|451.2|452.44|450.84|0
1647543320000|2022-03-17 18:55:20|452.98|451.38|453.16|451.56|453.16|451.56|452.98|451.38|0
1647543330000|2022-03-17 18:55:30|452.98|451.38|452.98|451.38|453.34|451.74|452.98|451.38|0
1647543340000|2022-03-17 18:55:40|452.8|451.2|452.62|451.02|452.8|451.2|452.43|450.83|0
1647543350000|2022-03-17 18:55:50|452.8|451.2|452.43|450.83|452.8|451.2|452.43|450.83|0
1647543360000|2022-03-17 18:56:00|452.25|450.65|451.71|450.11|452.25|450.65|451.53|449.93|0
1647543370000|2022-03-17 18:56:10|451.53|449.93|451.35|449.75|451.71|450.11|451.35|449.75|0
1647543380000|2022-03-17 18:56:20|450.99|449.39|450.99|449.39|451.17|449.57|450.99|449.39|0
1647543390000|2022-03-17 18:56:30|450.81|449.21|450.99|449.39|450.99|449.39|450.81|449.21|0
1647543400000|2022-03-17 18:56:40|450.72|449.12|450.63|449.03|450.9|449.3|450.63|449.03|0
1647543410000|2022-03-17 18:56:50|450.81|449.21|450.63|449.03|450.81|449.21|450.63|449.03|0
1647543420000|2022-03-17 18:57:00|450.27|448.67|450.45|448.85|450.45|448.85|450.27|448.67|0
1647543430000|2022-03-17 18:57:10|450.81|449.21|450.81|449.21|450.81|449.21|450.63|449.03|0
1647543440000|2022-03-17 18:57:20|450.99|449.39|450.81|449.21|450.99|449.39|450.63|449.03|0
1647543450000|2022-03-17 18:57:30|450.99|449.39|450.45|448.85|450.99|449.39|450.45|448.85|0
1647543460000|2022-03-17 18:57:40|450.27|448.67|450.27|448.67|450.27|448.67|450.09|448.49|0
1647543470000|2022-03-17 18:57:50|450.45|448.85|450.45|448.85|450.45|448.85|450.45|448.85|0
1647543480000|2022-03-17 18:58:00|450.63|449.03|451.17|449.57|451.17|449.57|450.63|449.03|0
1647543490000|2022-03-17 18:58:10|450.99|449.39|450.99|449.39|450.99|449.39|450.99|449.39|0
1647543500000|2022-03-17 18:58:20|450.81|449.21|450.45|448.85|450.81|449.21|450.45|448.85|0
1647543510000|2022-03-17 18:58:30|450.27|448.67|450.09|448.49|450.27|448.67|450.09|448.49|0
1647543520000|2022-03-17 18:58:40|449.91|448.31|449.37|447.77|449.91|448.31|449.37|447.77|0
1647543530000|2022-03-17 18:58:50|449.19|447.59|449.1|447.5|449.19|447.59|449.1|447.5|0
1647543540000|2022-03-17 18:59:00|449.19|447.59|448.83|447.23|449.19|447.59|448.83|447.23|0
1647543550000|2022-03-17 18:59:10|449.01|447.41|448.65|447.05|449.01|447.41|448.47|446.87|0
1647543560000|2022-03-17 18:59:20|449.55|447.95|449.91|448.31|450.09|448.49|449.55|447.95|0
1647543570000|2022-03-17 18:59:30|450.09|448.49|450.27|448.67|450.27|448.67|450.09|448.49|0
1647543580000|2022-03-17 18:59:40|449.91|448.31|449.37|447.77|449.91|448.31|449.37|447.77|0
1647543590000|2022-03-17 18:59:50|449.19|447.59|449.73|448.13|449.73|448.13|449.19|447.59|0
1647543600000|2022-03-17 19:00:00|449.91|448.31|450.27|448.67|450.36|448.76|449.91|448.31|0
1647543610000|2022-03-17 19:00:10|450.45|448.85|450.27|448.67|450.45|448.85|450.27|448.67|0
1647543620000|2022-03-17 19:00:20|450.45|448.85|449.91|448.31|450.45|448.85|449.91|448.31|0
1647543630000|2022-03-17 19:00:30|450.09|448.49|450.27|448.67|450.45|448.85|450.09|448.49|0
1647543640000|2022-03-17 19:00:40|449.91|448.31|450.09|448.49|450.09|448.49|449.91|448.31|0
1647543650000|2022-03-17 19:00:50|450.45|448.85|450.63|449.03|450.63|449.03|450.45|448.85|0
1647543660000|2022-03-17 19:01:00|450.72|449.12|450.81|449.21|450.81|449.21|450.72|449.12|0
1647543670000|2022-03-17 19:01:10|450.63|449.03|450.09|448.49|450.63|449.03|449.91|448.31|0
1647543680000|2022-03-17 19:01:20|450.27|448.67|450|448.4|450.27|448.67|450|448.4|0
1647543690000|2022-03-17 19:01:30|449.91|448.31|450.27|448.67|450.27|448.67|449.91|448.31|0
1647543700000|2022-03-17 19:01:40|450.09|448.49|449.37|447.77|450.09|448.49|449.37|447.77|0
1647543710000|2022-03-17 19:01:50|449.19|447.59|449.1|447.5|449.37|447.77|449.1|447.5|0
1647543720000|2022-03-17 19:02:00|449.01|447.41|449.01|447.41|449.19|447.59|449.01|447.41|0
1647543730000|2022-03-17 19:02:10|448.83|447.23|448.83|447.23|449.01|447.41|448.83|447.23|0
1647543740000|2022-03-17 19:02:20|448.65|447.05|448.83|447.23|448.83|447.23|448.65|447.05|0
1647543750000|2022-03-17 19:02:30|448.65|447.05|449.01|447.41|449.01|447.41|448.56|446.96|0
1647543760000|2022-03-17 19:02:40|449.19|447.59|449.19|447.59|449.19|447.59|449.01|447.41|0
1647543770000|2022-03-17 19:02:50|448.83|447.23|448.83|447.23|448.92|447.32|448.83|447.23|0
1647543780000|2022-03-17 19:03:00|449.01|447.41|449.37|447.77|449.37|447.77|449.01|447.41|0
1647543790000|2022-03-17 19:03:10|449.55|447.95|449.01|447.41|449.55|447.95|449.01|447.41|0
1647543800000|2022-03-17 19:03:20|448.92|447.32|448.65|447.05|448.92|447.32|448.65|447.05|0
1647543810000|2022-03-17 19:03:30|448.92|447.32|448.29|446.69|448.92|447.32|448.29|446.69|0
1647543820000|2022-03-17 19:03:40|448.11|446.51|448.11|446.51|448.29|446.69|448.11|446.51|0
1647543830000|2022-03-17 19:03:50|447.75|446.15|447.93|446.33|447.93|446.33|447.75|446.15|0
1647543840000|2022-03-17 19:04:00|447.75|446.15|447.57|445.97|447.93|446.33|447.39|445.79|0
1647543850000|2022-03-17 19:04:10|447.39|445.79|446.85|445.25|447.39|445.79|446.85|445.25|0
1647543860000|2022-03-17 19:04:20|447.21|445.61|447.21|445.61|447.39|445.79|447.21|445.61|0
1647543870000|2022-03-17 19:04:30|447.03|445.43|446.85|445.25|447.03|445.43|446.85|445.25|0
1647543880000|2022-03-17 19:04:40|447.03|445.43|447.12|445.52|447.12|445.52|447.03|445.43|0
1647543890000|2022-03-17 19:04:50|446.85|445.25|446.85|445.25|446.85|445.25|446.85|445.25|0
1647543900000|2022-03-17 19:05:00|447.21|445.61|447.03|445.43|447.21|445.61|446.85|445.25|0
1647543910000|2022-03-17 19:05:10|447.39|445.79|447.3|445.7|447.39|445.79|447.21|445.61|0
1647543920000|2022-03-17 19:05:20|447.21|445.61|447.57|445.97|447.57|445.97|447.21|445.61|0
1647543930000|2022-03-17 19:05:30|447.75|446.15|448.11|446.51|448.11|446.51|447.75|446.15|0
1647543940000|2022-03-17 19:05:40|448.29|446.69|448.47|446.87|448.47|446.87|448.29|446.69|0
1647543950000|2022-03-17 19:05:50|448.11|446.51|449.01|447.41|449.01|447.41|448.11|446.51|0
1647543960000|2022-03-17 19:06:00|449.19|447.59|449.37|447.77|449.37|447.77|449.19|447.59|0
1647543970000|2022-03-17 19:06:10|449.55|447.95|449.73|448.13|449.73|448.13|449.55|447.95|0
1647543980000|2022-03-17 19:06:20|449.91|448.31|450.09|448.49|450.09|448.49|449.91|448.31|0
1647543990000|2022-03-17 19:06:30|449.91|448.31|449.73|448.13|449.91|448.31|449.64|448.04|0
1647544000000|2022-03-17 19:06:40|449.55|447.95|449.73|448.13|449.73|448.13|449.55|447.95|0
1647544010000|2022-03-17 19:06:50|449.91|448.31|449.73|448.13|449.91|448.31|449.73|448.13|0
1647544020000|2022-03-17 19:07:00|449.37|447.77|450.09|448.49|450.09|448.49|449.37|447.77|0
1647544030000|2022-03-17 19:07:10|450.81|449.21|450.81|449.21|450.81|449.21|450.63|449.03|0
1647544040000|2022-03-17 19:07:20|450.45|448.85|450.81|449.21|450.81|449.21|450.36|448.76|0
1647544050000|2022-03-17 19:07:30|450.99|449.39|451.17|449.57|451.17|449.57|450.99|449.39|0
1647544060000|2022-03-17 19:07:40|451.08|449.48|450.81|449.21|451.35|449.75|450.81|449.21|0
1647544070000|2022-03-17 19:07:50|450.63|449.03|450.54|448.94|450.81|449.21|450.54|448.94|0
1647544080000|2022-03-17 19:08:00|450.45|448.85|451.44|449.84|451.44|449.84|450.45|448.85|0
1647544090000|2022-03-17 19:08:10|451.53|449.93|451.71|450.11|451.71|450.11|450.81|449.21|0
1647544100000|2022-03-17 19:08:20|451.35|449.75|451.89|450.29|451.89|450.29|451.35|449.75|0
1647544110000|2022-03-17 19:08:30|451.71|450.11|451.89|450.29|451.89|450.29|451.71|450.11|0
1647544120000|2022-03-17 19:08:40|452.07|450.47|452.43|450.83|452.43|450.83|452.07|450.47|0
1647544130000|2022-03-17 19:08:50|452.25|450.65|452.25|450.65|452.61|451.01|452.25|450.65|0
1647544140000|2022-03-17 19:09:00|451.62|450.02|451.89|450.29|451.89|450.29|451.53|449.93|0
1647544150000|2022-03-17 19:09:10|451.71|450.11|451.89|450.29|451.89|450.29|451.71|450.11|0
1647544160000|2022-03-17 19:09:20|451.71|450.11|451.53|449.93|451.71|450.11|451.53|449.93|0
1647544170000|2022-03-17 19:09:30|451.71|450.11|451.71|450.11|451.71|450.11|451.53|449.93|0
1647544180000|2022-03-17 19:09:40|451.89|450.29|451.71|450.11|451.89|450.29|451.71|450.11|0
1647544190000|2022-03-17 19:09:50|451.89|450.29|451.89|450.29|452.07|450.47|451.89|450.29|0
1647544200000|2022-03-17 19:10:00|451.71|450.11|451.89|450.29|452.07|450.47|451.71|450.11|0
1647544210000|2022-03-17 19:10:10|452.07|450.47|451.71|450.11|452.07|450.47|451.71|450.11|0
1647544220000|2022-03-17 19:10:20|451.89|450.29|451.53|449.93|451.89|450.29|451.53|449.93|0
1647544230000|2022-03-17 19:10:30|451.35|449.75|453.51|451.91|453.51|451.91|451.35|449.75|0
1647544240000|2022-03-17 19:10:40|453.69|452.09|454.06|452.46|454.06|452.46|453.69|452.09|0
1647544250000|2022-03-17 19:10:50|454.6|453|454.6|453|455.14|453.54|454.6|453|0
1647544260000|2022-03-17 19:11:00|454.69|453.09|456.69|455.09|456.69|455.09|454.69|453.09|0
1647544270000|2022-03-17 19:11:10|456.41|454.81|456.23|454.63|456.59|454.99|456.23|454.63|0
1647544280000|2022-03-17 19:11:20|456.41|454.81|456.69|455.09|456.69|455.09|456.41|454.81|0
1647544290000|2022-03-17 19:11:30|456.96|455.36|456.96|455.36|456.96|455.36|456.77|455.17|0
1647544300000|2022-03-17 19:11:40|457.14|455.54|457.23|455.63|457.5|455.9|457.14|455.54|0
1647544310000|2022-03-17 19:11:50|457.14|455.54|456.41|454.81|457.14|455.54|456.41|454.81|0
1647544320000|2022-03-17 19:12:00|456.77|455.17|457.14|455.54|457.32|455.72|456.77|455.17|0
1647544330000|2022-03-17 19:12:10|457.32|455.72|457.32|455.72|457.32|455.72|457.32|455.72|0
1647544340000|2022-03-17 19:12:20|457.14|455.54|457.14|455.54|457.14|455.54|456.96|455.36|0
1647544350000|2022-03-17 19:12:30|457.5|455.9|457.5|455.9|457.5|455.9|457.14|455.54|0
1647544360000|2022-03-17 19:12:40|457.32|455.72|457.32|455.72|457.5|455.9|457.32|455.72|0
1647544370000|2022-03-17 19:12:50|457.5|455.9|458.5|456.9|458.5|456.9|457.5|455.9|0
1647544380000|2022-03-17 19:13:00|458.41|456.81|458.77|457.17|458.77|457.17|458.41|456.81|0
1647544390000|2022-03-17 19:13:10|458.59|456.99|458.41|456.81|458.96|457.36|458.41|456.81|0
1647544400000|2022-03-17 19:13:20|457.86|456.26|457.68|456.08|458.05|456.45|457.68|456.08|0
1647544410000|2022-03-17 19:13:30|457.86|456.26|457.68|456.08|457.86|456.26|457.68|456.08|0
1647544420000|2022-03-17 19:13:40|457.32|455.72|457.68|456.08|457.68|456.08|457.32|455.72|0
1647544430000|2022-03-17 19:13:50|457.86|456.26|458.14|456.54|458.14|456.54|457.86|456.26|0
1647544440000|2022-03-17 19:14:00|458.05|456.45|457.5|455.9|458.05|456.45|457.5|455.9|0
1647544450000|2022-03-17 19:14:10|457.32|455.72|457.32|455.72|457.32|455.72|457.32|455.72|0
1647544460000|2022-03-17 19:14:20|456.59|454.99|457.68|456.08|457.78|456.18|456.59|454.99|0
1647544470000|2022-03-17 19:14:30|457.32|455.72|457.32|455.72|457.59|455.99|457.32|455.72|0
1647544480000|2022-03-17 19:14:40|456.96|455.36|455.87|454.27|456.96|455.36|455.87|454.27|0
1647544490000|2022-03-17 19:14:50|456.23|454.63|456.05|454.45|456.23|454.63|456.05|454.45|0
1647544500000|2022-03-17 19:15:00|455.87|454.27|456.05|454.45|456.05|454.45|455.87|454.27|0
1647544510000|2022-03-17 19:15:10|455.87|454.27|456.05|454.45|456.05|454.45|455.87|454.27|0
1647544520000|2022-03-17 19:15:20|455.87|454.27|456.05|454.45|456.05|454.45|455.87|454.27|0
1647544530000|2022-03-17 19:15:30|456.41|454.81|456.41|454.81|456.41|454.81|456.05|454.45|0
1647544540000|2022-03-17 19:15:40|456.23|454.63|456.23|454.63|456.23|454.63|456.14|454.54|0
1647544550000|2022-03-17 19:15:50|457.14|455.54|456.95|455.35|457.32|455.72|456.95|455.35|0
1647544560000|2022-03-17 19:16:00|456.59|454.99|456.41|454.81|456.59|454.99|456.41|454.81|0
1647544570000|2022-03-17 19:16:10|456.23|454.63|456.14|454.54|456.23|454.63|456.14|454.54|0
1647544580000|2022-03-17 19:16:20|455.68|454.08|455.5|453.9|455.68|454.08|455.5|453.9|0
1647544590000|2022-03-17 19:16:30|455.68|454.08|455.32|453.72|455.68|454.08|455.32|453.72|0
1647544600000|2022-03-17 19:16:40|454.96|453.36|454.78|453.18|454.96|453.36|454.78|453.18|0
1647544610000|2022-03-17 19:16:50|454.6|453|454.69|453.09|454.78|453.18|454.6|453|0
1647544620000|2022-03-17 19:17:00|454.96|453.36|454.78|453.18|454.96|453.36|454.6|453|0
1647544630000|2022-03-17 19:17:10|454.24|452.64|454.24|452.64|454.33|452.73|454.24|452.64|0
1647544640000|2022-03-17 19:17:20|454.42|452.82|454.6|453|454.6|453|454.42|452.82|0
1647544650000|2022-03-17 19:17:30|454.78|453.18|454.6|453|454.78|453.18|454.6|453|0
1647544660000|2022-03-17 19:17:40|455.14|453.54|454.96|453.36|455.14|453.54|454.96|453.36|0
1647544670000|2022-03-17 19:17:50|455.14|453.54|454.78|453.18|455.14|453.54|454.78|453.18|0
1647544680000|2022-03-17 19:18:00|455.32|453.72|455.5|453.9|455.5|453.9|455.32|453.72|0
1647544690000|2022-03-17 19:18:10|455.68|454.08|455.87|454.27|455.87|454.27|455.68|454.08|0
1647544700000|2022-03-17 19:18:20|456.05|454.45|454.96|453.36|456.05|454.45|454.96|453.36|0
1647544710000|2022-03-17 19:18:30|454.6|453|454.42|452.82|454.6|453|454.42|452.82|0
1647544720000|2022-03-17 19:18:40|454.33|452.73|453.69|452.09|454.33|452.73|453.69|452.09|0
1647544730000|2022-03-17 19:18:50|453.61|452.01|453.51|451.91|453.61|452.01|453.33|451.73|0
1647544740000|2022-03-17 19:19:00|453.33|451.73|452.79|451.19|453.33|451.73|452.79|451.19|0
1647544750000|2022-03-17 19:19:10|452.61|451.01|452.07|450.47|452.61|451.01|452.07|450.47|0
1647544770000|2022-03-17 19:19:30|452.25|450.65|451.89|450.29|452.25|450.65|451.89|450.29|0
1647544780000|2022-03-17 19:19:40|452.07|450.47|452.25|450.65|452.25|450.65|451.89|450.29|0
1647544790000|2022-03-17 19:19:50|452.61|451.01|452.43|450.83|452.61|451.01|452.43|450.83|0
1647544800000|2022-03-17 19:20:00|452.25|450.65|453.6|452|453.6|452|452.07|450.47|0
1647544810000|2022-03-17 19:20:10|452.97|451.37|453.87|452.27|453.87|452.27|452.97|451.37|0
1647544820000|2022-03-17 19:20:20|454.6|453|454.42|452.82|454.87|453.27|454.42|452.82|0
1647544830000|2022-03-17 19:20:30|454.23|452.63|453.51|451.91|454.23|452.63|453.51|451.91|0
1647544840000|2022-03-17 19:20:40|453.15|451.55|453.87|452.27|453.87|452.27|453.15|451.55|0
1647544850000|2022-03-17 19:20:50|454.05|452.45|453.6|452|454.05|452.45|453.6|452|0
1647544860000|2022-03-17 19:21:00|453.15|451.55|452.97|451.37|453.33|451.73|452.97|451.37|0
1647544870000|2022-03-17 19:21:10|453.15|451.55|453.15|451.55|453.15|451.55|453.15|451.55|0
1647544880000|2022-03-17 19:21:20|453.24|451.64|454.05|452.45|454.23|452.63|453.24|451.64|0
1647544890000|2022-03-17 19:21:30|453.87|452.27|453.69|452.09|453.87|452.27|453.51|451.91|0
1647544900000|2022-03-17 19:21:40|453.87|452.27|454.05|452.45|454.05|452.45|453.51|451.91|0
1647544910000|2022-03-17 19:21:50|453.79|452.19|454.05|452.45|454.05|452.45|453.79|452.19|0
1647544920000|2022-03-17 19:22:00|454.33|452.73|454.41|452.81|454.51|452.91|454.33|452.73|0
1647544930000|2022-03-17 19:22:10|453.87|452.27|454.41|452.81|454.41|452.81|453.87|452.27|0
1647544940000|2022-03-17 19:22:20|454.51|452.91|454.78|453.18|454.78|453.18|454.41|452.81|0
1647544950000|2022-03-17 19:22:30|454.96|453.36|455.14|453.54|455.14|453.54|454.87|453.27|0
1647544960000|2022-03-17 19:22:40|454.96|453.36|454.96|453.36|454.96|453.36|454.96|453.36|0
1647544970000|2022-03-17 19:22:50|454.78|453.18|454.78|453.18|455.14|453.54|454.78|453.18|0
1647544980000|2022-03-17 19:23:00|454.23|452.63|454.96|453.36|455.32|453.72|454.23|452.63|0
1647544990000|2022-03-17 19:23:10|455.5|453.9|455.68|454.08|455.68|454.08|455.5|453.9|0
1647545000000|2022-03-17 19:23:20|455.86|454.26|456.04|454.44|456.04|454.44|455.86|454.26|0
1647545010000|2022-03-17 19:23:30|455.32|453.72|455.68|454.08|455.68|454.08|455.14|453.54|0
1647545020000|2022-03-17 19:23:40|455.5|453.9|454.6|453|455.5|453.9|454.6|453|0
1647545030000|2022-03-17 19:23:50|455.14|453.54|454.78|453.18|455.14|453.54|454.78|453.18|0
1647545040000|2022-03-17 19:24:00|454.6|453|454.41|452.81|454.6|453|454.05|452.45|0
1647545050000|2022-03-17 19:24:10|455.14|453.54|454.96|453.36|455.14|453.54|454.96|453.36|0
1647545060000|2022-03-17 19:24:20|455.14|453.54|455.14|453.54|455.14|453.54|455.14|453.54|0
1647545070000|2022-03-17 19:24:30|455.32|453.72|455.14|453.54|455.32|453.72|454.87|453.27|0
1647545080000|2022-03-17 19:24:40|455.32|453.72|454.96|453.36|455.32|453.72|454.96|453.36|0
1647545090000|2022-03-17 19:24:50|455.14|453.54|455.32|453.72|456.04|454.44|455.14|453.54|0
1647545100000|2022-03-17 19:25:00|454.78|453.18|453.87|452.27|454.78|453.18|453.87|452.27|0
1647545110000|2022-03-17 19:25:10|453.69|452.09|453.96|452.36|453.96|452.36|453.51|451.91|0
1647545120000|2022-03-17 19:25:20|453.87|452.27|453.87|452.27|454.23|452.63|453.87|452.27|0
1647545130000|2022-03-17 19:25:30|453.69|452.09|453.51|451.91|453.69|452.09|453.33|451.73|0
1647545140000|2022-03-17 19:25:40|453.69|452.09|453.51|451.91|453.69|452.09|453.51|451.91|0
1647545150000|2022-03-17 19:25:50|453.69|452.09|453.51|451.91|453.69|452.09|453.51|451.91|0
1647545160000|2022-03-17 19:26:00|453.15|451.55|453.33|451.73|453.33|451.73|452.97|451.37|0
1647545170000|2022-03-17 19:26:10|452.97|451.37|452.97|451.37|453.06|451.46|452.97|451.37|0
1647545180000|2022-03-17 19:26:20|452.79|451.19|452.79|451.19|452.79|451.19|452.79|451.19|0
1647545190000|2022-03-17 19:26:30|452.6|451|452.6|451|452.6|451|452.42|450.82|0
1647545200000|2022-03-17 19:26:40|452.42|450.82|453.15|451.55|453.15|451.55|452.42|450.82|0
1647545210000|2022-03-17 19:26:50|452.97|451.37|453.33|451.73|453.33|451.73|452.97|451.37|0
1647545220000|2022-03-17 19:27:00|453.15|451.55|452.79|451.19|453.15|451.55|452.6|451|0
1647545230000|2022-03-17 19:27:10|453.15|451.55|454.05|452.45|454.05|452.45|453.15|451.55|0
1647545240000|2022-03-17 19:27:20|453.69|452.09|453.24|451.64|453.69|452.09|453.24|451.64|0
1647545250000|2022-03-17 19:27:30|453.15|451.55|452.6|451|453.15|451.55|452.42|450.82|0
1647545260000|2022-03-17 19:27:40|452.79|451.19|452.42|450.82|452.79|451.19|452.42|450.82|0
1647545270000|2022-03-17 19:27:50|452.24|450.64|451.88|450.28|452.24|450.64|451.88|450.28|0
1647545280000|2022-03-17 19:28:00|451.52|449.92|452.42|450.82|452.42|450.82|451.52|449.92|0
1647545290000|2022-03-17 19:28:10|452.24|450.64|452.88|451.28|453.06|451.46|452.24|450.64|0
1647545300000|2022-03-17 19:28:20|452.78|451.18|452.52|450.92|452.78|451.18|452.52|450.92|0
1647545310000|2022-03-17 19:28:30|452.42|450.82|452.6|451|452.7|451.1|452.42|450.82|0
1647545320000|2022-03-17 19:28:40|452.06|450.46|452.42|450.82|452.42|450.82|452.06|450.46|0
1647545330000|2022-03-17 19:28:50|452.34|450.74|452.06|450.46|452.34|450.74|452.06|450.46|0
1647545340000|2022-03-17 19:29:00|451.88|450.28|451.88|450.28|452.06|450.46|451.88|450.28|0
1647545350000|2022-03-17 19:29:10|451.7|450.1|451.7|450.1|451.88|450.28|451.7|450.1|0
1647545360000|2022-03-17 19:29:20|451.52|449.92|451.52|449.92|451.52|449.92|451.52|449.92|0
1647545370000|2022-03-17 19:29:30|451.7|450.1|451.7|450.1|451.7|450.1|451.7|450.1|0
1647545380000|2022-03-17 19:29:40|451.52|449.92|450.98|449.38|451.52|449.92|450.98|449.38|0
1647545390000|2022-03-17 19:29:50|450.8|449.2|451.25|449.65|451.25|449.65|450.8|449.2|0
1647545400000|2022-03-17 19:30:00|451.16|449.56|450.89|449.29|451.16|449.56|450.8|449.2|0
1647545410000|2022-03-17 19:30:10|450.98|449.38|451.7|450.1|451.7|450.1|450.44|448.84|0
1647545420000|2022-03-17 19:30:20|451.52|449.92|451.88|450.28|451.88|450.28|451.52|449.92|0
1647545430000|2022-03-17 19:30:30|452.06|450.46|452.24|450.64|452.24|450.64|451.88|450.28|0
1647545440000|2022-03-17 19:30:40|452.6|451|452.42|450.82|452.6|451|452.24|450.64|0
1647545450000|2022-03-17 19:30:50|452.78|451.18|452.6|451|453.15|451.55|452.6|451|0
1647545460000|2022-03-17 19:31:00|452.78|451.18|451.7|450.1|452.78|451.18|451.7|450.1|0
1647545470000|2022-03-17 19:31:10|451.88|450.28|451.7|450.1|452.06|450.46|451.7|450.1|0
1647545480000|2022-03-17 19:31:20|451.88|450.28|451.79|450.19|451.88|450.28|451.52|449.92|0
1647545490000|2022-03-17 19:31:30|451.7|450.1|452.06|450.46|452.06|450.46|451.52|449.92|0
1647545500000|2022-03-17 19:31:40|452.24|450.64|451.7|450.1|452.24|450.64|451.7|450.1|0
1647545510000|2022-03-17 19:31:50|452.06|450.46|451.88|450.28|452.06|450.46|451.88|450.28|0
1647545520000|2022-03-17 19:32:00|451.52|449.92|452.06|450.46|452.06|450.46|451.34|449.74|0
1647545530000|2022-03-17 19:32:10|452.42|450.82|452.24|450.64|452.6|451|452.24|450.64|0
1647545540000|2022-03-17 19:32:20|452.06|450.46|451.88|450.28|452.06|450.46|451.7|450.1|0
1647545550000|2022-03-17 19:32:30|451.7|450.1|451.7|450.1|451.88|450.28|451.61|450.01|0
1647545560000|2022-03-17 19:32:40|452.06|450.46|452.6|451|452.6|451|452.06|450.46|0
1647545570000|2022-03-17 19:32:50|452.78|451.18|452.7|451.1|452.78|451.18|452.6|451|0
1647545580000|2022-03-17 19:33:00|452.78|451.18|453.14|451.54|453.14|451.54|452.24|450.64|0
1647545590000|2022-03-17 19:33:10|453.24|451.64|451.52|449.92|453.24|451.64|451.52|449.92|0
1647545600000|2022-03-17 19:33:20|451.7|450.1|451.16|449.56|451.7|450.1|451.16|449.56|0
1647545610000|2022-03-17 19:33:30|451.34|449.74|451.16|449.56|451.34|449.74|450.8|449.2|0
1647545620000|2022-03-17 19:33:40|451.34|449.74|452.06|450.46|452.24|450.64|451.34|449.74|0
1647545630000|2022-03-17 19:33:50|451.88|450.28|451.7|450.1|451.88|450.28|451.7|450.1|0
1647545640000|2022-03-17 19:34:00|451.88|450.28|451.61|450.01|452.06|450.46|451.61|450.01|0
1647545650000|2022-03-17 19:34:10|451.34|449.74|451.88|450.28|452.06|450.46|451.34|449.74|0
1647545660000|2022-03-17 19:34:20|451.7|450.1|451.79|450.19|451.88|450.28|451.7|450.1|0
1647545670000|2022-03-17 19:34:30|451.25|449.65|451.52|449.92|451.52|449.92|451.16|449.56|0
1647545680000|2022-03-17 19:34:40|451.88|450.28|452.24|450.64|452.24|450.64|451.88|450.28|0
1647545690000|2022-03-17 19:34:50|452.06|450.46|451.7|450.1|452.06|450.46|451.7|450.1|0
1647545700000|2022-03-17 19:35:00|451.79|450.19|451.16|449.56|451.88|450.28|451.16|449.56|0
1647545710000|2022-03-17 19:35:10|450.98|449.38|451.43|449.83|451.43|449.83|450.8|449.2|0
1647545720000|2022-03-17 19:35:20|451.34|449.74|450.98|449.38|451.34|449.74|450.8|449.2|0
1647545730000|2022-03-17 19:35:30|451.16|449.56|450.44|448.84|451.16|449.56|450.26|448.66|0
1647545740000|2022-03-17 19:35:40|450.8|449.2|451.52|449.92|451.7|450.1|450.8|449.2|0
1647545750000|2022-03-17 19:35:50|451.43|449.83|450.8|449.2|451.52|449.92|450.8|449.2|0
1647545760000|2022-03-17 19:36:00|450.98|449.38|451.16|449.56|451.34|449.74|450.98|449.38|0
1647545770000|2022-03-17 19:36:10|451.34|449.74|451.52|449.92|451.52|449.92|451.16|449.56|0
1647545780000|2022-03-17 19:36:20|451.88|450.28|451.52|449.92|451.88|450.28|451.52|449.92|0
1647545790000|2022-03-17 19:36:30|450.8|449.2|450.71|449.11|450.8|449.2|450.62|449.02|0
1647545800000|2022-03-17 19:36:40|450.8|449.2|450.62|449.02|450.8|449.2|450.62|449.02|0
1647545810000|2022-03-17 19:36:50|450.98|449.38|450.44|448.84|450.98|449.38|450.44|448.84|0
1647545820000|2022-03-17 19:37:00|450.62|449.02|449.72|448.12|450.62|449.02|449.72|448.12|0
1647545830000|2022-03-17 19:37:10|449.9|448.3|450.26|448.66|450.26|448.66|449.9|448.3|0
1647545840000|2022-03-17 19:37:20|450.08|448.48|450.98|449.38|450.98|449.38|450.08|448.48|0
1647545850000|2022-03-17 19:37:30|451.16|449.56|451.52|449.92|451.88|450.28|451.16|449.56|0
1647545860000|2022-03-17 19:37:40|451.7|450.1|452.06|450.46|452.24|450.64|451.7|450.1|0
1647545870000|2022-03-17 19:37:50|451.34|449.74|451.52|449.92|451.7|450.1|451.34|449.74|0
1647545880000|2022-03-17 19:38:00|451.34|449.74|450.62|449.02|451.34|449.74|450.62|449.02|0
1647545890000|2022-03-17 19:38:10|450.26|448.66|449.9|448.3|450.26|448.66|449.9|448.3|0
1647545900000|2022-03-17 19:38:20|450.08|448.48|450.62|449.02|450.62|449.02|450.08|448.48|0
1647545910000|2022-03-17 19:38:30|450.26|448.66|450.44|448.84|450.44|448.84|450.26|448.66|0
1647545920000|2022-03-17 19:38:40|450.62|449.02|451.16|449.56|451.16|449.56|450.62|449.02|0
1647545930000|2022-03-17 19:38:50|450.98|449.38|450.98|449.38|450.98|449.38|450.44|448.84|0
1647545940000|2022-03-17 19:39:00|451.34|449.74|451.34|449.74|451.34|449.74|450.98|449.38|0
1647545950000|2022-03-17 19:39:10|451.52|449.92|451.34|449.74|451.88|450.28|451.34|449.74|0
1647545960000|2022-03-17 19:39:20|450.98|449.38|451.34|449.74|451.34|449.74|450.98|449.38|0
1647545970000|2022-03-17 19:39:30|451.07|449.47|450.98|449.38|451.07|449.47|450.8|449.2|0
1647545980000|2022-03-17 19:39:40|451.16|449.56|451.16|449.56|451.16|449.56|450.98|449.38|0
1647545990000|2022-03-17 19:39:50|450.8|449.2|450.62|449.02|450.8|449.2|450.62|449.02|0
1647546000000|2022-03-17 19:40:00|450.26|448.66|449.72|448.12|450.26|448.66|449.72|448.12|0
1647546010000|2022-03-17 19:40:10|449.54|447.94|449.54|447.94|449.72|448.12|449.54|447.94|0
1647546020000|2022-03-17 19:40:20|449.36|447.76|449.36|447.76|449.36|447.76|449.18|447.58|0
1647546030000|2022-03-17 19:40:30|449.53|447.93|449.35|447.75|449.53|447.93|449.35|447.75|0
1647546040000|2022-03-17 19:40:40|449.27|447.67|449.18|447.58|449.35|447.75|449.09|447.49|0
1647546050000|2022-03-17 19:40:50|449.17|447.57|449.17|447.57|449.35|447.75|449.17|447.57|0
1647546060000|2022-03-17 19:41:00|449|447.4|449|447.4|449|447.4|448.82|447.22|0
1647546070000|2022-03-17 19:41:10|449.17|447.57|448.28|446.68|449.17|447.57|448.28|446.68|0
1647546080000|2022-03-17 19:41:20|448.64|447.04|448.01|446.41|448.64|447.04|447.92|446.32|0
1647546090000|2022-03-17 19:41:30|447.56|445.96|447.38|445.78|447.56|445.96|447.2|445.6|0
1647546100000|2022-03-17 19:41:40|447.2|445.6|446.84|445.24|447.2|445.6|446.84|445.24|0
1647546110000|2022-03-17 19:41:50|446.3|444.7|446.04|444.44|446.3|444.7|446.04|444.44|0
1647546120000|2022-03-17 19:42:00|445.58|443.98|445.58|443.98|445.76|444.16|445.58|443.98|0
1647546130000|2022-03-17 19:42:10|445.05|443.45|444.51|442.91|445.05|443.45|444.51|442.91|0
1647546140000|2022-03-17 19:42:20|444.15|442.55|444.15|442.55|444.15|442.55|443.97|442.37|0
1647546150000|2022-03-17 19:42:30|443.97|442.37|444.42|442.82|444.42|442.82|443.8|442.2|0
1647546160000|2022-03-17 19:42:40|444.15|442.55|444.07|442.47|444.33|442.73|444.07|442.47|0
1647546170000|2022-03-17 19:42:50|444.15|442.55|443.97|442.37|444.15|442.55|443.8|442.2|0
1647546180000|2022-03-17 19:43:00|444.15|442.55|444.87|443.27|444.87|443.27|444.15|442.55|0
1647546190000|2022-03-17 19:43:10|444.69|443.09|444.69|443.09|444.87|443.27|444.51|442.91|0
1647546200000|2022-03-17 19:43:20|444.51|442.91|444.69|443.09|444.69|443.09|444.51|442.91|0
1647546210000|2022-03-17 19:43:30|444.87|443.27|444.51|442.91|444.87|443.27|444.51|442.91|0
1647546220000|2022-03-17 19:43:40|444.42|442.82|444.51|442.91|444.51|442.91|444.42|442.82|0
1647546230000|2022-03-17 19:43:50|445.05|443.45|444.51|442.91|445.05|443.45|444.33|442.73|0
1647546240000|2022-03-17 19:44:00|444.15|442.55|443.62|442.02|444.15|442.55|443.62|442.02|0
1647546250000|2022-03-17 19:44:10|444.15|442.55|443.79|442.19|444.15|442.55|443.71|442.11|0
1647546260000|2022-03-17 19:44:20|443.44|441.84|443.44|441.84|443.44|441.84|443.44|441.84|0
1647546270000|2022-03-17 19:44:30|443.35|441.75|443.44|441.84|443.44|441.84|443.26|441.66|0
1647546280000|2022-03-17 19:44:40|443.62|442.02|443.26|441.66|443.62|442.02|443.26|441.66|0
1647546290000|2022-03-17 19:44:50|443.44|441.84|443.44|441.84|443.62|442.02|443.44|441.84|0
1647546300000|2022-03-17 19:45:00|444.51|442.91|443.97|442.37|444.51|442.91|443.97|442.37|0
1647546310000|2022-03-17 19:45:10|444.15|442.55|444.33|442.73|444.51|442.91|443.79|442.19|0
1647546320000|2022-03-17 19:45:20|444.69|443.09|444.15|442.55|444.69|443.09|444.15|442.55|0
1647546330000|2022-03-17 19:45:30|443.97|442.37|444.33|442.73|444.33|442.73|443.71|442.11|0
1647546340000|2022-03-17 19:45:40|444.15|442.55|443.62|442.02|444.33|442.73|443.62|442.02|0
1647546350000|2022-03-17 19:45:50|443.26|441.66|443.08|441.48|443.26|441.66|443.08|441.48|0
1647546360000|2022-03-17 19:46:00|443.26|441.66|442.64|441.04|443.26|441.66|442.64|441.04|0
1647546370000|2022-03-17 19:46:10|442.54|440.94|442.54|440.94|442.72|441.12|442.54|440.94|0
1647546380000|2022-03-17 19:46:20|442.72|441.12|442.37|440.77|442.72|441.12|442.37|440.77|0
1647546390000|2022-03-17 19:46:30|442.54|440.94|442.54|440.94|442.54|440.94|442.19|440.59|0
1647546400000|2022-03-17 19:46:40|442.19|440.59|442.19|440.59|442.19|440.59|442.01|440.41|0
1647546410000|2022-03-17 19:46:50|442.01|440.41|442.37|440.77|442.37|440.77|442.01|440.41|0
1647546420000|2022-03-17 19:47:00|442.72|441.12|442.19|440.59|442.72|441.12|442.19|440.59|0
1647546430000|2022-03-17 19:47:10|442.54|440.94|442.01|440.41|442.9|441.3|442.01|440.41|0
1647546440000|2022-03-17 19:47:20|442.19|440.59|442.01|440.41|442.19|440.59|441.83|440.23|0
1647546450000|2022-03-17 19:47:30|441.83|440.23|442.01|440.41|442.37|440.77|441.83|440.23|0
1647546460000|2022-03-17 19:47:40|441.74|440.14|441.83|440.23|442.01|440.41|441.74|440.14|0
1647546470000|2022-03-17 19:47:50|442.19|440.59|442.19|440.59|442.19|440.59|442.19|440.59|0
1647546480000|2022-03-17 19:48:00|442.01|440.41|442.54|440.94|442.54|440.94|442.01|440.41|0
1647546490000|2022-03-17 19:48:10|441.83|440.23|442.54|440.94|442.54|440.94|441.83|440.23|0
1647546500000|2022-03-17 19:48:20|442.36|440.76|442.36|440.76|442.36|440.76|442.36|440.76|0
1647546510000|2022-03-17 19:48:30|442.54|440.94|442.01|440.41|442.72|441.12|442.01|440.41|0
1647546520000|2022-03-17 19:48:40|442.19|440.59|442.19|440.59|442.19|440.59|442.01|440.41|0
1647546530000|2022-03-17 19:48:50|442.01|440.41|441.65|440.05|442.01|440.41|441.47|439.87|0
1647546540000|2022-03-17 19:49:00|442.19|440.59|442.36|440.76|442.36|440.76|442.19|440.59|0
1647546550000|2022-03-17 19:49:10|442.9|441.3|442.72|441.12|442.9|441.3|442.72|441.12|0
1647546560000|2022-03-17 19:49:20|442.19|440.59|443.44|441.84|443.44|441.84|442.19|440.59|0
1647546570000|2022-03-17 19:49:30|443.26|441.66|443.08|441.48|443.35|441.75|443.08|441.48|0
1647546580000|2022-03-17 19:49:40|443.26|441.66|443.26|441.66|443.79|442.19|443.26|441.66|0
1647546590000|2022-03-17 19:49:50|443.44|441.84|442.72|441.12|443.44|441.84|442.72|441.12|0
1647546600000|2022-03-17 19:50:00|444.69|443.09|443.44|441.84|444.69|443.09|443.44|441.84|0
1647546610000|2022-03-17 19:50:10|443.61|442.01|444.33|442.73|444.33|442.73|443.61|442.01|0
1647546620000|2022-03-17 19:50:20|444.87|443.27|445.04|443.44|445.04|443.44|444.87|443.27|0
1647546630000|2022-03-17 19:50:30|445.4|443.8|445.04|443.44|445.4|443.8|445.04|443.44|0
1647546640000|2022-03-17 19:50:40|444.87|443.27|444.87|443.27|444.87|443.27|444.69|443.09|0
1647546650000|2022-03-17 19:50:50|444.69|443.09|444.87|443.27|445.22|443.62|444.69|443.09|0
1647546660000|2022-03-17 19:51:00|444.33|442.73|443.61|442.01|444.33|442.73|443.26|441.66|0
1647546670000|2022-03-17 19:51:10|443.79|442.19|443.43|441.83|444.15|442.55|443.43|441.83|0
1647546680000|2022-03-17 19:51:20|444.15|442.55|444.33|442.73|444.33|442.73|443.97|442.37|0
1647546690000|2022-03-17 19:51:30|444.51|442.91|443.61|442.01|444.51|442.91|443.61|442.01|0
1647546700000|2022-03-17 19:51:40|443.79|442.19|444.06|442.46|444.06|442.46|443.79|442.19|0
1647546710000|2022-03-17 19:51:50|443.97|442.37|444.51|442.91|444.51|442.91|443.79|442.19|0
1647546720000|2022-03-17 19:52:00|444.69|443.09|444.51|442.91|444.69|443.09|444.33|442.73|0
1647546730000|2022-03-17 19:52:10|444.33|442.73|444.33|442.73|444.51|442.91|444.33|442.73|0
1647546740000|2022-03-17 19:52:20|445.22|443.62|445.04|443.44|445.22|443.62|445.04|443.44|0
1647546750000|2022-03-17 19:52:30|444.96|443.36|445.58|443.98|445.58|443.98|444.96|443.36|0
1647546760000|2022-03-17 19:52:40|445.76|444.16|446.84|445.24|446.84|445.24|445.76|444.16|0
1647546770000|2022-03-17 19:52:50|446.66|445.06|446.66|445.06|446.66|445.06|446.66|445.06|0
1647546780000|2022-03-17 19:53:00|446.84|445.24|447.37|445.77|447.37|445.77|446.84|445.24|0
1647546790000|2022-03-17 19:53:10|452.37|450.77|448.15|446.55|452.37|450.77|448.15|446.55|0
1647546800000|2022-03-17 19:53:20|447.97|446.37|447.79|446.19|447.97|446.37|447.52|445.92|0
1647546810000|2022-03-17 19:53:30|448.15|446.55|448.15|446.55|448.33|446.73|448.15|446.55|0
1647546820000|2022-03-17 19:53:40|448.33|446.73|447.25|445.65|448.33|446.73|447.07|445.47|0
1647546830000|2022-03-17 19:53:50|447.07|445.47|447.25|445.65|447.25|445.65|447.07|445.47|0
1647546840000|2022-03-17 19:54:00|447.43|445.83|449.4|447.8|449.4|447.8|447.43|445.83|0
1647546850000|2022-03-17 19:54:10|449.22|447.62|449.56|447.96|449.56|447.96|448.51|446.91|0
1647546860000|2022-03-17 19:54:20|448.84|447.24|449.2|447.6|449.2|447.6|448.84|447.24|0
1647546870000|2022-03-17 19:54:30|448.84|447.24|449.2|447.6|449.2|447.6|448.84|447.24|0
1647546880000|2022-03-17 19:54:40|447.23|445.63|448.31|446.71|448.31|446.71|447.23|445.63|0
1647546890000|2022-03-17 19:54:50|447.59|445.99|447.05|445.45|447.59|445.99|447.05|445.45|0
1647546900000|2022-03-17 19:55:00|447.23|445.63|446.88|445.28|447.23|445.63|446.88|445.28|0
1647546910000|2022-03-17 19:55:10|447.05|445.45|447.59|445.99|447.77|446.17|447.05|445.45|0
1647546920000|2022-03-17 19:55:20|447.41|445.81|446.88|445.28|447.59|445.99|446.88|445.28|0
1647546930000|2022-03-17 19:55:30|446.34|444.74|446.34|444.74|446.52|444.92|446.34|444.74|0
1647546940000|2022-03-17 19:55:40|446.88|445.28|446.16|444.56|446.88|445.28|446.16|444.56|0
1647546950000|2022-03-17 19:55:50|446.52|444.92|446.7|445.1|446.7|445.1|446.52|444.92|0
1647546960000|2022-03-17 19:56:00|447.05|445.45|447.59|445.99|447.59|445.99|447.05|445.45|0
1647546970000|2022-03-17 19:56:10|447.41|445.81|447.41|445.81|447.41|445.81|447.41|445.81|0
1647546980000|2022-03-17 19:56:20|447.05|445.45|446.7|445.1|447.23|445.63|446.7|445.1|0
1647546990000|2022-03-17 19:56:30|446.52|444.92|447.05|445.45|447.23|445.63|446.52|444.92|0
1647547000000|2022-03-17 19:56:40|447.77|446.17|448.66|447.06|448.66|447.06|447.77|446.17|0
1647547010000|2022-03-17 19:56:50|448.48|446.88|447.59|445.99|448.48|446.88|447.59|445.99|0
1647547020000|2022-03-17 19:57:00|447.41|445.81|447.59|445.99|447.59|445.99|447.41|445.81|0
1647547030000|2022-03-17 19:57:10|447.41|445.81|446.34|444.74|447.41|445.81|446.34|444.74|0
1647547040000|2022-03-17 19:57:20|446.52|444.92|446.7|445.1|446.7|445.1|446.34|444.74|0
1647547050000|2022-03-17 19:57:30|446.88|445.28|447.23|445.63|447.23|445.63|446.88|445.28|0
1647547060000|2022-03-17 19:57:40|447.5|445.9|447.41|445.81|447.59|445.99|447.41|445.81|0
1647547070000|2022-03-17 19:57:50|446.88|445.28|447.05|445.45|447.05|445.45|446.88|445.28|0
1647547080000|2022-03-17 19:58:00|447.23|445.63|447.23|445.63|447.23|445.63|447.23|445.63|0
1647547090000|2022-03-17 19:58:10|447.41|445.81|448.13|446.53|448.13|446.53|447.41|445.81|0
1647547100000|2022-03-17 19:58:20|448.3|446.7|447.95|446.35|448.3|446.7|447.95|446.35|0
1647547110000|2022-03-17 19:58:30|448.13|446.53|447.95|446.35|448.13|446.53|447.77|446.17|0
1647547120000|2022-03-17 19:58:40|448.13|446.53|448.3|446.7|448.3|446.7|447.95|446.35|0
1647547130000|2022-03-17 19:58:50|448.22|446.62|447.77|446.17|448.22|446.62|447.77|446.17|0
1647547140000|2022-03-17 19:59:00|447.59|445.99|447.23|445.63|447.59|445.99|447.23|445.63|0
1647547150000|2022-03-17 19:59:10|446.16|444.56|444.74|443.14|446.16|444.56|444.74|443.14|0
1647547160000|2022-03-17 19:59:20|444.2|442.6|444.03|442.43|444.38|442.78|444.03|442.43|0
1647547170000|2022-03-17 19:59:30|443.67|442.07|443.49|441.89|443.85|442.25|443.49|441.89|0
1647547180000|2022-03-17 19:59:40|442.96|441.36|442.07|440.47|442.96|441.36|442.07|440.47|0
1647547190000|2022-03-17 19:59:50|443.31|441.71|442.25|440.65|443.31|441.71|441.72|440.12|0
1647547200000|2022-03-17 20:00:00|439.59|437.99|439.95|438.35|439.95|438.35|439.42|437.82|0
1647547210000|2022-03-17 20:00:10|439.24|437.64|439.42|437.82|439.42|437.82|439.06|437.46|0
1647547220000|2022-03-17 20:00:20|439.24|437.64|439.42|437.82|439.77|438.17|439.24|437.64|0
1647547230000|2022-03-17 20:00:30|439.59|437.99|440.12|438.52|440.12|438.52|439.59|437.99|0
1647547240000|2022-03-17 20:00:40|440.48|438.88|440.12|438.52|440.65|439.05|440.12|438.52|0
1647547250000|2022-03-17 20:00:50|440.3|438.7|440.48|438.88|440.48|438.88|440.12|438.52|0
1647547260000|2022-03-17 20:01:00|440.65|439.05|440.65|439.05|440.83|439.23|440.65|439.05|0
1647547270000|2022-03-17 20:01:10|440.48|438.88|439.95|438.35|440.48|438.88|439.95|438.35|0
1647547280000|2022-03-17 20:01:20|440.3|438.7|440.48|438.88|440.48|438.88|440.3|438.7|0
1647547290000|2022-03-17 20:01:30|440.3|438.7|440.3|438.7|440.48|438.88|440.3|438.7|0
1647547300000|2022-03-17 20:01:40|440.48|438.88|440.48|438.88|440.65|439.05|440.48|438.88|0
1647547310000|2022-03-17 20:01:50|440.3|438.7|439.77|438.17|440.3|438.7|439.77|438.17|0
1647547320000|2022-03-17 20:02:00|439.59|437.99|439.42|437.82|439.59|437.99|439.24|437.64|0
1647547330000|2022-03-17 20:02:10|439.59|437.99|439.42|437.82|439.59|437.99|439.42|437.82|0
1647547340000|2022-03-17 20:02:20|439.59|437.99|439.59|437.99|439.59|437.99|439.42|437.82|0
1647547350000|2022-03-17 20:02:30|439.77|438.17|439.95|438.35|439.95|438.35|439.59|437.99|0
1647547360000|2022-03-17 20:02:40|440.12|438.52|439.95|438.35|440.12|438.52|439.95|438.35|0
1647547370000|2022-03-17 20:02:50|439.77|438.17|439.42|437.82|439.77|438.17|439.42|437.82|0
1647547380000|2022-03-17 20:03:00|439.95|438.35|439.77|438.17|439.95|438.35|439.77|438.17|0
1647547390000|2022-03-17 20:03:10|439.95|438.35|440.48|438.88|440.48|438.88|439.95|438.35|0
1647547400000|2022-03-17 20:03:20|440.65|439.05|440.48|438.88|440.65|439.05|440.48|438.88|0
1647547410000|2022-03-17 20:03:30|440.65|439.05|440.65|439.05|440.83|439.23|440.65|439.05|0
1647547420000|2022-03-17 20:03:40|440.83|439.23|441.01|439.41|441.01|439.41|440.65|439.05|0
1647547440000|2022-03-17 20:04:00|440.65|439.05|441.36|439.76|441.36|439.76|440.65|439.05|0
1647547450000|2022-03-17 20:04:10|441.18|439.58|441.36|439.76|441.36|439.76|441.18|439.58|0
1647547460000|2022-03-17 20:04:20|441.45|439.85|441.89|440.29|441.89|440.29|441.45|439.85|0
1647547470000|2022-03-17 20:04:30|442.07|440.47|441.72|440.12|442.07|440.47|441.72|440.12|0
1647547480000|2022-03-17 20:04:40|442.07|440.47|442.07|440.47|442.07|440.47|442.07|440.47|0
1647547490000|2022-03-17 20:04:50|442.25|440.65|442.6|441|442.6|441|442.25|440.65|0
1647547500000|2022-03-17 20:05:00|442.42|440.82|442.78|441.18|442.78|441.18|442.42|440.82|0
1647547510000|2022-03-17 20:05:10|442.96|441.36|442.6|441|442.96|441.36|442.6|441|0
1647547520000|2022-03-17 20:05:20|442.78|441.18|442.87|441.27|442.96|441.36|442.78|441.18|0
1647547530000|2022-03-17 20:05:30|443.13|441.53|443.13|441.53|443.13|441.53|442.96|441.36|0
1647547540000|2022-03-17 20:05:40|443.31|441.71|443.67|442.07|443.67|442.07|443.31|441.71|0
1647547550000|2022-03-17 20:05:50|443.85|442.25|444.02|442.42|444.02|442.42|443.85|442.25|0
1647547560000|2022-03-17 20:06:00|443.85|442.25|443.85|442.25|443.85|442.25|443.67|442.07|0
1647547570000|2022-03-17 20:06:10|443.31|441.71|443.49|441.89|443.49|441.89|443.31|441.71|0
1647547580000|2022-03-17 20:06:20|443.67|442.07|443.49|441.89|443.85|442.25|443.49|441.89|0
1647547590000|2022-03-17 20:06:30|443.67|442.07|444.02|442.42|444.02|442.42|443.67|442.07|0
1647547600000|2022-03-17 20:06:40|444.2|442.6|444.29|442.69|444.38|442.78|444.2|442.6|0
1647547610000|2022-03-17 20:06:50|444.38|442.78|444.91|443.31|444.91|443.31|444.38|442.78|0
1647547620000|2022-03-17 20:07:00|445.09|443.49|444.73|443.13|445.09|443.49|444.56|442.96|0
1647547630000|2022-03-17 20:07:10|444.56|442.96|444.56|442.96|444.91|443.31|444.56|442.96|0
1647547640000|2022-03-17 20:07:20|444.2|442.6|444.73|443.13|444.73|443.13|444.2|442.6|0
1647547650000|2022-03-17 20:07:30|444.38|442.78|444.38|442.78|444.38|442.78|444.38|442.78|0
1647547660000|2022-03-17 20:07:40|444.56|442.96|444.56|442.96|444.73|443.13|444.56|442.96|0
1647547670000|2022-03-17 20:07:50|444.38|442.78|444.56|442.96|444.56|442.96|444.38|442.78|0
1647547680000|2022-03-17 20:08:00|444.38|442.78|444.29|442.69|444.38|442.78|444.2|442.6|0
1647547690000|2022-03-17 20:08:10|444.38|442.78|444.91|443.31|444.91|443.31|444.38|442.78|0
1647547710000|2022-03-17 20:08:30|445.09|443.49|445.09|443.49|445.09|443.49|445.09|443.49|0
1647547720000|2022-03-17 20:08:40|444.91|443.31|445.27|443.67|445.27|443.67|444.91|443.31|0
1647547730000|2022-03-17 20:08:50|445.45|443.85|445.45|443.85|445.45|443.85|445.45|443.85|0
1647547740000|2022-03-17 20:09:00|445.62|444.02|445.27|443.67|445.62|444.02|445.27|443.67|0
1647547750000|2022-03-17 20:09:10|445|443.4|445.27|443.67|445.27|443.67|445|443.4|0
1647547760000|2022-03-17 20:09:20|445.62|444.02|445.98|444.38|446.16|444.56|445.62|444.02|0
1647547770000|2022-03-17 20:09:30|445.8|444.2|445.8|444.2|445.8|444.2|445.8|444.2|0
1647547780000|2022-03-17 20:09:40|445.98|444.38|446.34|444.74|446.34|444.74|445.98|444.38|0
1647547790000|2022-03-17 20:09:50|446.16|444.56|446.07|444.47|446.16|444.56|446.07|444.47|0
1647547800000|2022-03-17 20:10:00|445.98|444.38|446.34|444.74|446.51|444.91|445.98|444.38|0
1647547810000|2022-03-17 20:10:10|446.43|444.83|446.51|444.91|446.51|444.91|446.43|444.83|0
1647547820000|2022-03-17 20:10:20|446.34|444.74|446.16|444.56|446.34|444.74|446.16|444.56|0
1647547830000|2022-03-17 20:10:30|445.8|444.2|445.8|444.2|445.8|444.2|445.8|444.2|0
1647547840000|2022-03-17 20:10:40|445.62|444.02|445.44|443.84|445.62|444.02|445.44|443.84|0
1647547850000|2022-03-17 20:10:50|445.62|444.02|445.62|444.02|445.62|444.02|445.62|444.02|0
1647547860000|2022-03-17 20:11:00|445.8|444.2|445.62|444.02|445.8|444.2|445.62|444.02|0
1647547870000|2022-03-17 20:11:10|445.89|444.29|445.44|443.84|445.89|444.29|445.44|443.84|0
1647547880000|2022-03-17 20:11:20|445.27|443.67|445.98|444.38|445.98|444.38|445.27|443.67|0
1647547890000|2022-03-17 20:11:30|445.89|444.29|446.34|444.74|446.34|444.74|445.89|444.29|0
1647547900000|2022-03-17 20:11:40|446.51|444.91|446.69|445.09|446.69|445.09|446.51|444.91|0
1647547910000|2022-03-17 20:11:50|446.51|444.91|445.8|444.2|446.51|444.91|445.8|444.2|0
1647547920000|2022-03-17 20:12:00|445.98|444.38|445.62|444.02|445.98|444.38|445.62|444.02|0
1647547930000|2022-03-17 20:12:10|445.8|444.2|446.16|444.56|446.16|444.56|445.62|444.02|0
1647547940000|2022-03-17 20:12:20|445.98|444.38|445.8|444.2|445.98|444.38|445.8|444.2|0
1647547950000|2022-03-17 20:12:30|445.98|444.38|445.8|444.2|445.98|444.38|445.8|444.2|0
1647547960000|2022-03-17 20:12:40|445.62|444.02|445.71|444.11|445.71|444.11|445.62|444.02|0
1647547970000|2022-03-17 20:12:50|445.8|444.2|446.16|444.56|446.16|444.56|445.8|444.2|0
1647547980000|2022-03-17 20:13:00|446.51|444.91|446.51|444.91|446.51|444.91|446.51|444.91|0
1647547990000|2022-03-17 20:13:10|446.69|445.09|446.69|445.09|446.69|445.09|446.61|445.01|0
1647548000000|2022-03-17 20:13:20|446.51|444.91|446.51|444.91|446.69|445.09|446.51|444.91|0
1647548010000|2022-03-17 20:13:30|446.33|444.73|446.33|444.73|446.33|444.73|446.33|444.73|0
1647548020000|2022-03-17 20:13:40|446.51|444.91|446.69|445.09|446.78|445.18|446.51|444.91|0
1647548030000|2022-03-17 20:13:50|446.51|444.91|446.87|445.27|446.87|445.27|446.51|444.91|0
1647548040000|2022-03-17 20:14:00|447.05|445.45|447.23|445.63|447.23|445.63|447.05|445.45|0
1647548050000|2022-03-17 20:14:10|447.14|445.54|447.05|445.45|447.14|445.54|447.05|445.45|0
1647548070000|2022-03-17 20:14:30|447.23|445.63|447.23|445.63|447.41|445.81|447.23|445.63|0
1647548080000|2022-03-17 20:14:40|447.05|445.45|446.51|444.91|447.05|445.45|446.51|444.91|0
1647548090000|2022-03-17 20:14:50|446.43|444.83|446.51|444.91|446.51|444.91|446.33|444.73|0
1647548110000|2022-03-17 20:15:10|446.89|444.89|446.89|444.89|446.89|444.89|446.89|444.89|0
1647548120000|2022-03-17 20:15:20|447.07|445.07|446.98|444.98|447.07|445.07|446.98|444.98|0
1647548130000|2022-03-17 20:15:30|447.07|445.07|447.34|445.34|447.34|445.34|447.07|445.07|0
1647548140000|2022-03-17 20:15:40|447.43|445.43|447.34|445.34|447.43|445.43|447.25|445.25|0
1647548150000|2022-03-17 20:15:50|447.25|445.25|447.25|445.25|447.25|445.25|447.25|445.25|0
1647548160000|2022-03-17 20:16:00|447.34|445.34|447.43|445.43|447.43|445.43|447.34|445.34|0
1647548180000|2022-03-17 20:16:20|447.25|445.25|447.25|445.25|447.25|445.25|447.25|445.25|0
1647548190000|2022-03-17 20:16:30|447.43|445.43|447.43|445.43|447.43|445.43|447.43|445.43|0
1647548200000|2022-03-17 20:16:40|447.34|445.34|447.34|445.34|447.34|445.34|447.34|445.34|0
1647548210000|2022-03-17 20:16:50|447.43|445.43|447.07|445.07|447.43|445.43|446.89|444.89|0
1647548240000|2022-03-17 20:17:20|446.71|444.71|446.71|444.71|446.71|444.71|446.71|444.71|0
1647548250000|2022-03-17 20:17:30|446.36|444.36|446.36|444.36|446.36|444.36|446.36|444.36|0
1647548260000|2022-03-17 20:17:40|446.18|444.18|446.18|444.18|446.36|444.36|446.18|444.18|0
1647548270000|2022-03-17 20:17:50|446.36|444.36|446.18|444.18|446.36|444.36|446.18|444.18|0
1647548280000|2022-03-17 20:18:00|446|444|446.53|444.53|446.53|444.53|446|444|0
1647548290000|2022-03-17 20:18:10|446.35|444.35|446.53|444.53|446.53|444.53|446.35|444.35|0
1647548300000|2022-03-17 20:18:20|446.45|444.45|446.45|444.45|446.45|444.45|446.45|444.45|0
1647548310000|2022-03-17 20:18:30|446.71|444.71|446.71|444.71|446.89|444.89|446.71|444.71|0
1647548320000|2022-03-17 20:18:40|446.89|444.89|446.89|444.89|446.98|444.98|446.89|444.89|0
1647548330000|2022-03-17 20:18:50|446.98|444.98|446.98|444.98|446.98|444.98|446.98|444.98|0
1647548340000|2022-03-17 20:19:00|446.89|444.89|446.98|444.98|446.98|444.98|446.89|444.89|0
1647548350000|2022-03-17 20:19:10|446.89|444.89|446.98|444.98|446.98|444.98|446.89|444.89|0
1647548360000|2022-03-17 20:19:20|447.07|445.07|446.89|444.89|447.07|445.07|446.89|444.89|0
1647548370000|2022-03-17 20:19:30|447.07|445.07|446.35|444.35|447.07|445.07|446.35|444.35|0
1647548380000|2022-03-17 20:19:40|446.18|444.18|446.18|444.18|446.18|444.18|446.18|444.18|0
1647548390000|2022-03-17 20:19:50|446|444|446.53|444.53|446.53|444.53|446|444|0
1647548400000|2022-03-17 20:20:00|446.35|444.35|446.53|444.53|446.53|444.53|446.35|444.35|0
1647548410000|2022-03-17 20:20:10|446.45|444.45|446.45|444.45|446.53|444.53|446.45|444.45|0
1647548420000|2022-03-17 20:20:20|446.53|444.53|446.35|444.35|446.53|444.53|446.35|444.35|0
1647548430000|2022-03-17 20:20:30|446.45|444.45|446.35|444.35|446.45|444.45|446.35|444.35|0
1647548440000|2022-03-17 20:20:40|446.53|444.53|446.53|444.53|446.53|444.53|446.53|444.53|0
1647548450000|2022-03-17 20:20:50|446.89|444.89|446.89|444.89|446.89|444.89|446.89|444.89|0
1647548460000|2022-03-17 20:21:00|446.8|444.8|446.89|444.89|446.89|444.89|446.8|444.8|0
1647548480000|2022-03-17 20:21:20|447.07|445.07|446.98|444.98|447.07|445.07|446.98|444.98|0
1647548490000|2022-03-17 20:21:30|446.89|444.89|447.07|445.07|447.07|445.07|446.89|444.89|0
1647548500000|2022-03-17 20:21:40|446.89|444.89|446.98|444.98|447.07|445.07|446.89|444.89|0
1647548510000|2022-03-17 20:21:50|446.89|444.89|446.98|444.98|447.07|445.07|446.89|444.89|0
1647548520000|2022-03-17 20:22:00|446.89|444.89|447.07|445.07|447.07|445.07|446.89|444.89|0
1647548530000|2022-03-17 20:22:10|446.98|444.98|446.98|444.98|446.98|444.98|446.98|444.98|0
1647548540000|2022-03-17 20:22:20|447.07|445.07|446.98|444.98|447.07|445.07|446.89|444.89|0
1647548550000|2022-03-17 20:22:30|447.07|445.07|446.98|444.98|447.07|445.07|446.98|444.98|0
1647548560000|2022-03-17 20:22:40|447.07|445.07|447.07|445.07|447.07|445.07|447.07|445.07|0
1647548570000|2022-03-17 20:22:50|447.25|445.25|447.25|445.25|447.25|445.25|447.25|445.25|0
1647548580000|2022-03-17 20:23:00|447.07|445.07|446.89|444.89|447.07|445.07|446.89|444.89|0
1647548590000|2022-03-17 20:23:10|446.98|444.98|446.89|444.89|446.98|444.98|446.89|444.89|0
1647548610000|2022-03-17 20:23:30|447.07|445.07|446.89|444.89|447.07|445.07|446.89|444.89|0
1647548620000|2022-03-17 20:23:40|446.98|444.98|447.07|445.07|447.07|445.07|446.98|444.98|0
1647548630000|2022-03-17 20:23:50|446.98|444.98|446.98|444.98|446.98|444.98|446.98|444.98|0
1647548640000|2022-03-17 20:24:00|447.07|445.07|447.16|445.16|447.16|445.16|447.07|445.07|0
1647548650000|2022-03-17 20:24:10|447.07|445.07|446.89|444.89|447.07|445.07|446.89|444.89|0
1647548690000|2022-03-17 20:24:50|446.71|444.71|446.53|444.53|446.71|444.71|446.53|444.53|0
1647548700000|2022-03-17 20:25:00|446.35|444.35|446.53|444.53|446.53|444.53|446.35|444.35|0
1647548710000|2022-03-17 20:25:10|446.71|444.71|446.89|444.89|446.89|444.89|446.71|444.71|0
1647548720000|2022-03-17 20:25:20|447.07|445.07|446.98|444.98|447.07|445.07|446.98|444.98|0
1647548730000|2022-03-17 20:25:30|446.71|444.71|446.71|444.71|446.71|444.71|446.53|444.53|0
1647548740000|2022-03-17 20:25:40|446.89|444.89|446.71|444.71|446.89|444.89|446.71|444.71|0
1647548750000|2022-03-17 20:25:50|446.89|444.89|446.89|444.89|446.89|444.89|446.89|444.89|0
1647548760000|2022-03-17 20:26:00|446.71|444.71|446.44|444.44|446.71|444.71|446.44|444.44|0
1647548770000|2022-03-17 20:26:10|446.35|444.35|446.71|444.71|446.71|444.71|446.35|444.35|0
1647548790000|2022-03-17 20:26:30|446.89|444.89|446.71|444.71|446.89|444.89|446.71|444.71|0
1647548820000|2022-03-17 20:27:00|446.89|444.89|446.89|444.89|446.89|444.89|446.89|444.89|0
1647548840000|2022-03-17 20:27:20|447.07|445.07|447.07|445.07|447.07|445.07|447.07|445.07|0
1647548850000|2022-03-17 20:27:30|446.98|444.98|447.07|445.07|447.07|445.07|446.98|444.98|0
1647548860000|2022-03-17 20:27:40|447.06|445.06|447.06|445.06|447.06|445.06|447.06|445.06|0
1647548870000|2022-03-17 20:27:50|446.98|444.98|447.06|445.06|447.06|445.06|446.98|444.98|0
1647548880000|2022-03-17 20:28:00|446.98|444.98|446.89|444.89|446.98|444.98|446.89|444.89|0
1647548910000|2022-03-17 20:28:30|447.06|445.06|447.78|445.78|447.78|445.78|447.06|445.06|0
1647548920000|2022-03-17 20:28:40|448.14|446.14|451.36|449.36|451.36|449.36|448.14|446.14|0
1647548930000|2022-03-17 20:28:50|452.08|450.08|455.31|453.31|455.31|453.31|452.08|450.08|0
1647548940000|2022-03-17 20:29:00|455.77|453.77|453.15|451.15|455.77|453.77|453.15|451.15|0
1647548950000|2022-03-17 20:29:10|452.71|450.71|452.79|450.79|453.15|451.15|452.43|450.43|0
1647548960000|2022-03-17 20:29:20|452.25|450.25|453.51|451.51|454.15|452.15|452.25|450.25|0
1647548970000|2022-03-17 20:29:30|453.79|451.79|453.87|451.87|453.87|451.87|453.51|451.51|0
1647548980000|2022-03-17 20:29:40|453.69|451.69|451.9|449.9|453.69|451.69|451.9|449.9|0
1647548990000|2022-03-17 20:29:50|451.54|449.54|450.73|448.73|451.54|449.54|450.73|448.73|0
1647549000000|2022-03-17 20:30:00|450.28|448.28|450.02|448.02|450.64|448.64|450.02|448.02|0
1647549010000|2022-03-17 20:30:10|450.1|448.1|450.1|448.1|450.1|448.1|450.02|448.02|0
1647549020000|2022-03-17 20:30:20|450.82|448.82|451.81|449.81|451.81|449.81|450.82|448.82|0
1647549030000|2022-03-17 20:30:30|451.9|449.9|452.07|450.07|452.07|450.07|451.81|449.81|0
1647549040000|2022-03-17 20:30:40|451.9|449.9|452.61|450.61|452.61|450.61|451.9|449.9|0
1647549050000|2022-03-17 20:30:50|452.25|450.25|451.9|449.9|452.25|450.25|451.9|449.9|0
1647549060000|2022-03-17 20:31:00|452.25|450.25|451.72|449.72|452.25|450.25|451.72|449.72|0
1647549070000|2022-03-17 20:31:10|451.54|449.54|451.09|449.09|451.54|449.54|451.09|449.09|0
1647549080000|2022-03-17 20:31:20|451.45|449.45|451.54|449.54|451.54|449.54|451.45|449.45|0
1647549090000|2022-03-17 20:31:30|451.36|449.36|451.09|449.09|451.36|449.36|451|449|0
1647549100000|2022-03-17 20:31:40|451.18|449.18|451|449|451.18|449.18|451|449|0
1647549110000|2022-03-17 20:31:50|450.82|448.82|450.82|448.82|450.82|448.82|450.82|448.82|0
1647549120000|2022-03-17 20:32:00|450.73|448.73|450.28|448.28|450.82|448.82|450.28|448.28|0
1647549130000|2022-03-17 20:32:10|449.92|447.92|449.92|447.92|449.92|447.92|449.92|447.92|0
1647549140000|2022-03-17 20:32:20|450.46|448.46|450.37|448.37|450.46|448.46|450.37|448.37|0
1647549150000|2022-03-17 20:32:30|450.55|448.55|450.82|448.82|451.18|449.18|450.55|448.55|0
1647549160000|2022-03-17 20:32:40|450.73|448.73|450.82|448.82|450.82|448.82|450.73|448.73|0
1647549170000|2022-03-17 20:32:50|450.64|448.64|451.09|449.09|451.09|449.09|450.64|448.64|0
1647549180000|2022-03-17 20:33:00|450.91|448.91|450.55|448.55|450.91|448.91|450.55|448.55|0
1647549190000|2022-03-17 20:33:10|450.28|448.28|450.37|448.37|450.55|448.55|450.28|448.28|0
1647549200000|2022-03-17 20:33:20|450.55|448.55|450.91|448.91|451|449|450.55|448.55|0
1647549210000|2022-03-17 20:33:30|450.55|448.55|451|449|451|449|450.55|448.55|0
1647549220000|2022-03-17 20:33:40|451.09|449.09|451.09|449.09|451.09|449.09|451|449|0
1647549230000|2022-03-17 20:33:50|451|449|451.54|449.54|451.54|449.54|451|449|0
1647549240000|2022-03-17 20:34:00|451.36|449.36|451.45|449.45|451.45|449.45|451.09|449.09|0
1647549250000|2022-03-17 20:34:10|451.18|449.18|451.27|449.27|451.27|449.27|451.18|449.18|0
1647549260000|2022-03-17 20:34:20|451.45|449.45|451.45|449.45|451.45|449.45|451.36|449.36|0
1647549270000|2022-03-17 20:34:30|451.54|449.54|451.45|449.45|451.54|449.54|451.27|449.27|0
1647549280000|2022-03-17 20:34:40|451.89|449.89|452.07|450.07|452.07|450.07|451.89|449.89|0
1647549290000|2022-03-17 20:34:50|451.71|449.71|452.07|450.07|452.17|450.17|451.71|449.71|0
1647549300000|2022-03-17 20:35:00|451.99|449.99|452.17|450.17|452.17|450.17|451.99|449.99|0
1647549310000|2022-03-17 20:35:10|451.99|449.99|451.63|449.63|451.99|449.99|451.63|449.63|0
1647549320000|2022-03-17 20:35:20|451.36|449.36|451.18|449.18|451.63|449.63|451.18|449.18|0
1647549330000|2022-03-17 20:35:30|451.63|449.63|451.81|449.81|451.81|449.81|451.45|449.45|0
1647549340000|2022-03-17 20:35:40|451.89|449.89|452.17|450.17|452.25|450.25|451.89|449.89|0
1647549350000|2022-03-17 20:35:50|451.99|449.99|452.07|450.07|452.07|450.07|451.89|449.89|0
1647549360000|2022-03-17 20:36:00|451.99|449.99|451.81|449.81|451.99|449.99|451.81|449.81|0
1647549370000|2022-03-17 20:36:10|451.99|449.99|451.99|449.99|451.99|449.99|451.81|449.81|0
1647549380000|2022-03-17 20:36:20|451.81|449.81|452.07|450.07|452.07|450.07|451.81|449.81|0
1647549390000|2022-03-17 20:36:30|452.25|450.25|452.43|450.43|452.43|450.43|452.25|450.25|0
1647549400000|2022-03-17 20:36:40|452.61|450.61|452.79|450.79|452.79|450.79|452.61|450.61|0
1647549410000|2022-03-17 20:36:50|452.97|450.97|452.97|450.97|452.97|450.97|452.61|450.61|0
1647549420000|2022-03-17 20:37:00|452.79|450.79|453.24|451.24|453.24|451.24|452.79|450.79|0
1647549430000|2022-03-17 20:37:10|453.15|451.15|453.24|451.24|453.42|451.42|453.15|451.15|0
1647549440000|2022-03-17 20:37:20|454.05|452.05|454.14|452.14|454.14|452.14|453.87|451.87|0
1647549450000|2022-03-17 20:37:30|454.23|452.23|454.68|452.68|454.95|452.95|454.23|452.23|0
1647549460000|2022-03-17 20:37:40|454.59|452.59|454.86|452.86|454.86|452.86|454.59|452.59|0
1647549470000|2022-03-17 20:37:50|454.95|452.95|455.58|453.58|455.58|453.58|454.95|452.95|0
1647549480000|2022-03-17 20:38:00|455.31|453.31|455.04|453.04|455.31|453.31|455.04|453.04|0
1647549490000|2022-03-17 20:38:10|454.95|452.95|454.68|452.68|455.13|453.13|454.68|452.68|0
1647549500000|2022-03-17 20:38:20|454.59|452.59|455.76|453.76|455.76|453.76|454.59|452.59|0
1647549510000|2022-03-17 20:38:30|455.49|453.49|454.95|452.95|455.49|453.49|454.86|452.86|0
1647549520000|2022-03-17 20:38:40|454.86|452.86|455.13|453.13|455.13|453.13|454.86|452.86|0
1647549530000|2022-03-17 20:38:50|455.49|453.49|455.31|453.31|455.49|453.49|455.31|453.31|0
1647549540000|2022-03-17 20:39:00|455.22|453.22|455.13|453.13|455.22|453.22|454.95|452.95|0
1647549550000|2022-03-17 20:39:10|454.95|452.95|455.13|453.13|455.13|453.13|454.95|452.95|0
1647549560000|2022-03-17 20:39:20|454.95|452.95|455.22|453.22|455.22|453.22|454.95|452.95|0
1647549570000|2022-03-17 20:39:30|455.04|453.04|455.04|453.04|455.31|453.31|455.04|453.04|0
1647549580000|2022-03-17 20:39:40|455.22|453.22|454.86|452.86|455.22|453.22|454.86|452.86|0
1647549590000|2022-03-17 20:39:50|455.22|453.22|454.86|452.86|455.31|453.31|454.86|452.86|0
1647549600000|2022-03-17 20:40:00|454.95|452.95|454.41|452.41|454.95|452.95|454.41|452.41|0
1647549610000|2022-03-17 20:40:10|454.23|452.23|454.32|452.32|454.32|452.32|454.05|452.05|0
1647549620000|2022-03-17 20:40:20|454.77|452.77|455.22|453.22|455.22|453.22|454.77|452.77|0
1647549630000|2022-03-17 20:40:30|455.58|453.58|455.94|453.94|455.94|453.94|455.58|453.58|0
1647549640000|2022-03-17 20:40:40|456.03|454.03|455.76|453.76|456.21|454.21|455.76|453.76|0
1647549650000|2022-03-17 20:40:50|455.49|453.49|455.49|453.49|455.49|453.49|455.49|453.49|0
1647549660000|2022-03-17 20:41:00|455.58|453.58|455.67|453.67|455.76|453.76|455.49|453.49|0
1647549670000|2022-03-17 20:41:10|455.85|453.85|455.58|453.58|455.85|453.85|455.58|453.58|0
1647549680000|2022-03-17 20:41:20|455.49|453.49|455.67|453.67|455.67|453.67|455.31|453.31|0
1647549690000|2022-03-17 20:41:30|455.58|453.58|455.76|453.76|455.76|453.76|455.58|453.58|0
1647549700000|2022-03-17 20:41:40|455.85|453.85|455.85|453.85|455.94|453.94|455.85|453.85|0
1647549710000|2022-03-17 20:41:50|455.94|453.94|456.12|454.12|456.12|454.12|455.94|453.94|0
1647549720000|2022-03-17 20:42:00|456.03|454.03|456.39|454.39|456.39|454.39|456.03|454.03|0
1647549730000|2022-03-17 20:42:10|456.48|454.48|456.75|454.75|456.75|454.75|456.48|454.48|0
1647549740000|2022-03-17 20:42:20|456.66|454.66|456.75|454.75|456.75|454.75|456.39|454.39|0
1647549750000|2022-03-17 20:42:30|456.84|454.84|456.57|454.57|456.84|454.84|456.48|454.48|0
1647549760000|2022-03-17 20:42:40|456.75|454.75|456.84|454.84|457.21|455.21|456.75|454.75|0
1647549770000|2022-03-17 20:42:50|456.57|454.57|456.93|454.93|456.93|454.93|456.57|454.57|0
1647549780000|2022-03-17 20:43:00|457.29|455.29|456.75|454.75|457.29|455.29|456.75|454.75|0
1647549790000|2022-03-17 20:43:10|456.48|454.48|456.93|454.93|456.93|454.93|456.39|454.39|0
1647549800000|2022-03-17 20:43:20|456.84|454.84|456.84|454.84|456.93|454.93|456.84|454.84|0
1647549810000|2022-03-17 20:43:30|456.39|454.39|456.75|454.75|456.75|454.75|456.39|454.39|0
1647549820000|2022-03-17 20:43:40|456.93|454.93|457.02|455.02|457.02|455.02|456.93|454.93|0
1647549830000|2022-03-17 20:43:50|456.93|454.93|456.84|454.84|456.93|454.93|456.84|454.84|0
1647549840000|2022-03-17 20:44:00|456.75|454.75|457.11|455.11|457.21|455.21|456.66|454.66|0
1647549850000|2022-03-17 20:44:10|457.21|455.21|457.21|455.21|457.21|455.21|457.21|455.21|0
1647549860000|2022-03-17 20:44:20|457.11|455.11|456.21|454.21|457.11|455.11|456.21|454.21|0
1647549870000|2022-03-17 20:44:30|456.03|454.03|455.58|453.58|456.03|454.03|455.58|453.58|0
1647549880000|2022-03-17 20:44:40|455.67|453.67|455.67|453.67|456.03|454.03|455.58|453.58|0
1647549890000|2022-03-17 20:44:50|455.58|453.58|455.67|453.67|455.67|453.67|455.49|453.49|0
1647549900000|2022-03-17 20:45:00|454.59|452.59|454.68|452.68|454.68|452.68|454.59|452.59|0
1647549910000|2022-03-17 20:45:10|454.05|452.05|454.05|452.05|454.23|452.23|454.05|452.05|0
1647549920000|2022-03-17 20:45:20|454.14|452.14|454.14|452.14|454.14|452.14|454.14|452.14|0
1647549930000|2022-03-17 20:45:30|454.77|452.77|454.86|452.86|454.86|452.86|454.77|452.77|0
1647549940000|2022-03-17 20:45:40|454.77|452.77|454.59|452.59|454.77|452.77|454.41|452.41|0
1647549950000|2022-03-17 20:45:50|454.86|452.86|454.95|452.95|454.95|452.95|454.86|452.86|0
1647549960000|2022-03-17 20:46:00|454.86|452.86|454.68|452.68|454.86|452.86|454.68|452.68|0
1647549970000|2022-03-17 20:46:10|454.5|452.5|453.6|451.6|454.5|452.5|453.6|451.6|0
1647549980000|2022-03-17 20:46:20|454.59|452.59|454.59|452.59|454.68|452.68|454.59|452.59|0
1647549990000|2022-03-17 20:46:30|454.68|452.68|454.59|452.59|454.77|452.77|454.59|452.59|0
1647550000000|2022-03-17 20:46:40|454.68|452.68|454.59|452.59|454.86|452.86|454.59|452.59|0
1647550010000|2022-03-17 20:46:50|455.04|453.04|454.95|452.95|455.04|453.04|454.95|452.95|0
1647550020000|2022-03-17 20:47:00|454.86|452.86|454.77|452.77|455.04|453.04|454.77|452.77|0
1647550030000|2022-03-17 20:47:10|454.5|452.5|453.42|451.42|454.5|452.5|453.42|451.42|0
1647550040000|2022-03-17 20:47:20|453.33|451.33|453.78|451.78|453.87|451.87|453.33|451.33|0
1647550050000|2022-03-17 20:47:30|453.51|451.51|453.42|451.42|453.51|451.51|453.42|451.42|0
1647550060000|2022-03-17 20:47:40|453.51|451.51|453.51|451.51|453.6|451.6|453.51|451.51|0
1647550070000|2022-03-17 20:47:50|453.6|451.6|453.33|451.33|453.6|451.6|453.33|451.33|0
1647550080000|2022-03-17 20:48:00|453.51|451.51|453.51|451.51|453.69|451.69|453.51|451.51|0
1647550090000|2022-03-17 20:48:10|453.42|451.42|453.06|451.06|453.42|451.42|452.97|450.97|0
1647550100000|2022-03-17 20:48:20|453.15|451.15|453.06|451.06|453.15|451.15|453.06|451.06|0
1647550110000|2022-03-17 20:48:30|453.42|451.42|453.6|451.6|453.6|451.6|453.42|451.42|0
1647550120000|2022-03-17 20:48:40|453.15|451.15|452.88|450.88|453.15|451.15|452.88|450.88|0
1647550130000|2022-03-17 20:48:50|452.79|450.79|453.42|451.42|453.42|451.42|452.79|450.79|0
1647550140000|2022-03-17 20:49:00|453.33|451.33|453.69|451.69|453.69|451.69|453.33|451.33|0
1647550150000|2022-03-17 20:49:10|453.87|451.87|454.32|452.32|454.32|452.32|453.87|451.87|0
1647550160000|2022-03-17 20:49:20|454.41|452.41|454.32|452.32|454.5|452.5|454.32|452.32|0
1647550170000|2022-03-17 20:49:30|454.4|452.4|454.58|452.58|454.77|452.77|454.4|452.4|0
1647550180000|2022-03-17 20:49:40|454.4|452.4|454.5|452.5|454.5|452.5|454.4|452.4|0
1647550190000|2022-03-17 20:49:50|454.86|452.86|454.86|452.86|454.86|452.86|454.86|452.86|0
1647550200000|2022-03-17 20:50:00|455.13|453.13|455.22|453.22|455.22|453.22|455.04|453.04|0
1647550210000|2022-03-17 20:50:10|455.4|453.4|455.4|453.4|455.4|453.4|455.4|453.4|0
1647550220000|2022-03-17 20:50:20|455.49|453.49|455.31|453.31|455.67|453.67|455.31|453.31|0
1647550230000|2022-03-17 20:50:30|455.67|453.67|456.21|454.21|456.21|454.21|455.58|453.58|0
1647550240000|2022-03-17 20:50:40|455.85|453.85|455.85|453.85|455.85|453.85|455.76|453.76|0
1647550250000|2022-03-17 20:50:50|456.21|454.21|456.21|454.21|456.21|454.21|456.21|454.21|0
1647550260000|2022-03-17 20:51:00|456.03|454.03|456.21|454.21|456.21|454.21|456.03|454.03|0
1647550270000|2022-03-17 20:51:10|456.03|454.03|456.39|454.39|456.39|454.39|456.03|454.03|0
1647550280000|2022-03-17 20:51:20|456.3|454.3|456.03|454.03|456.3|454.3|456.03|454.03|0
1647550290000|2022-03-17 20:51:30|455.94|453.94|455.22|453.22|456.03|454.03|455.22|453.22|0
1647550300000|2022-03-17 20:51:40|455.3|453.3|455.22|453.22|455.3|453.3|455.12|453.12|0
1647550310000|2022-03-17 20:51:50|454.94|452.94|454.68|452.68|454.94|452.94|454.68|452.68|0
1647550320000|2022-03-17 20:52:00|454.5|452.5|454.5|452.5|454.58|452.58|454.32|452.32|0
1647550330000|2022-03-17 20:52:10|454.58|452.58|454.58|452.58|454.58|452.58|454.5|452.5|0
1647550340000|2022-03-17 20:52:20|454.76|452.76|454.94|452.94|454.94|452.94|454.76|452.76|0
1647550350000|2022-03-17 20:52:30|455.04|453.04|455.12|453.12|455.12|453.12|455.04|453.04|0
1647550370000|2022-03-17 20:52:50|454.94|452.94|454.68|452.68|454.94|452.94|454.68|452.68|0
1647550380000|2022-03-17 20:53:00|454.76|452.76|454.68|452.68|454.76|452.76|454.68|452.68|0
1647550390000|2022-03-17 20:53:10|454.5|452.5|454.68|452.68|454.68|452.68|454.4|452.4|0
1647550400000|2022-03-17 20:53:20|455.22|453.22|455.3|453.3|455.3|453.3|455.22|453.22|0
1647550410000|2022-03-17 20:53:30|455.48|453.48|455.48|453.48|455.48|453.48|455.48|453.48|0
1647550420000|2022-03-17 20:53:40|455.22|453.22|455.22|453.22|455.22|453.22|455.22|453.22|0
1647550430000|2022-03-17 20:53:50|455.12|453.12|454.94|452.94|455.12|453.12|454.76|452.76|0
1647550440000|2022-03-17 20:54:00|454.86|452.86|454.58|452.58|454.86|452.86|454.58|452.58|0
1647550450000|2022-03-17 20:54:10|454.68|452.68|454.68|452.68|454.68|452.68|454.68|452.68|0
1647550460000|2022-03-17 20:54:20|454.76|452.76|454.86|452.86|454.86|452.86|454.68|452.68|0
1647550470000|2022-03-17 20:54:30|454.94|452.94|454.94|452.94|454.94|452.94|454.94|452.94|0
1647550480000|2022-03-17 20:54:40|454.76|452.76|454.76|452.76|454.76|452.76|454.76|452.76|0
1647550490000|2022-03-17 20:54:50|454.58|452.58|454.58|452.58|454.58|452.58|454.58|452.58|0
1647550500000|2022-03-17 20:55:00|454.4|452.4|454.58|452.58|454.58|452.58|454.4|452.4|0
1647550510000|2022-03-17 20:55:10|454.4|452.4|454.58|452.58|454.58|452.58|454.4|452.4|0
1647550520000|2022-03-17 20:55:20|454.5|452.5|454.5|452.5|454.5|452.5|454.5|452.5|0
1647550530000|2022-03-17 20:55:30|454.58|452.58|454.58|452.58|454.58|452.58|454.5|452.5|0
1647550540000|2022-03-17 20:55:40|454.4|452.4|454.5|452.5|454.5|452.5|454.4|452.4|0
1647550550000|2022-03-17 20:55:50|454.76|452.76|454.76|452.76|454.76|452.76|454.76|452.76|0
1647550560000|2022-03-17 20:56:00|454.94|452.94|454.94|452.94|455.04|453.04|454.94|452.94|0
1647550580000|2022-03-17 20:56:20|455.4|453.4|455.12|453.12|455.4|453.4|455.12|453.12|0
1647550590000|2022-03-17 20:56:30|455.3|453.3|455.3|453.3|455.3|453.3|455.3|453.3|0
1647550610000|2022-03-17 20:56:50|455.48|453.48|455.48|453.48|455.48|453.48|455.48|453.48|0
1647550630000|2022-03-17 20:57:10|455.4|453.4|455.4|453.4|455.48|453.48|455.4|453.4|0
1647550640000|2022-03-17 20:57:20|455.66|453.66|455.66|453.66|455.66|453.66|455.66|453.66|0
1647550650000|2022-03-17 20:57:30|455.58|453.58|455.4|453.4|455.58|453.58|455.4|453.4|0
1647550660000|2022-03-17 20:57:40|455.3|453.3|455.4|453.4|455.4|453.4|455.3|453.3|0
1647550670000|2022-03-17 20:57:50|455.58|453.58|455.22|453.22|455.66|453.66|455.22|453.22|0
1647550680000|2022-03-17 20:58:00|455.48|453.48|455.3|453.3|455.48|453.48|455.22|453.22|0
1647550690000|2022-03-17 20:58:10|455.48|453.48|455.48|453.48|455.48|453.48|455.48|453.48|0
1647550700000|2022-03-17 20:58:20|455.22|453.22|455.22|453.22|455.22|453.22|455.22|453.22|0
1647550710000|2022-03-17 20:58:30|455.12|453.12|455.12|453.12|455.12|453.12|455.12|453.12|0
1647550720000|2022-03-17 20:58:40|454.76|452.76|454.5|452.5|454.76|452.76|454.5|452.5|0
1647550730000|2022-03-17 20:58:50|454.58|452.58|454.76|452.76|454.76|452.76|454.58|452.58|0
1647550740000|2022-03-17 20:59:00|455.04|453.04|455.48|453.48|455.48|453.48|455.04|453.04|0
1647550750000|2022-03-17 20:59:10|455.3|453.3|455.04|453.04|455.3|453.3|455.04|453.04|0
1647550760000|2022-03-17 20:59:20|454.86|452.86|455.12|453.12|455.12|453.12|454.86|452.86|0
1647550770000|2022-03-17 20:59:30|455.3|453.3|454.94|452.94|455.3|453.3|454.94|452.94|0
1647550780000|2022-03-17 20:59:40|454.76|452.76|454.94|452.94|455.22|453.22|454.76|452.76|0
1647550790000|2022-03-17 20:59:50|455.04|453.04|454.72|452.72|455.04|453.04|454.68|452.68|0
1647550800000|2022-03-17 21:00:00|454.25|452.25|454.59|452.59|454.59|452.59|454.25|452.25|0
1647550810000|2022-03-17 21:00:10|454.7|452.7|454.7|452.7|454.7|452.7|454.7|452.7|0
1647550830000|2022-03-17 21:00:30|454.75|452.75|454.75|452.75|454.75|452.75|454.75|452.75|0
1647550840000|2022-03-17 21:00:40|454.7|452.7|454.7|452.7|454.7|452.7|454.7|452.7|0
1647550850000|2022-03-17 21:00:50|454.64|452.64|454.64|452.64|454.64|452.64|454.62|452.62|0
1647550860000|2022-03-17 21:01:00|454.62|452.62|454.62|452.62|454.62|452.62|454.62|452.62|0
1647550870000|2022-03-17 21:01:10|454.64|452.64|454.64|452.64|454.64|452.64|454.64|452.64|0
1647550890000|2022-03-17 21:01:30|454.67|452.67|454.64|452.64|454.67|452.67|454.64|452.64|0
1647550900000|2022-03-17 21:01:40|454.62|452.62|454.62|452.62|454.62|452.62|454.62|452.62|0
1647550910000|2022-03-17 21:01:50|454.7|452.7|454.7|452.7|454.7|452.7|454.7|452.7|0
1647550920000|2022-03-17 21:02:00|454.64|452.64|454.64|452.64|454.64|452.64|454.64|452.64|0
1647550930000|2022-03-17 21:02:10|454.7|452.7|454.7|452.7|454.7|452.7|454.7|452.7|0
1647550970000|2022-03-17 21:02:50|454.41|452.41|454.41|452.41|454.41|452.41|454.41|452.41|0
1647550990000|2022-03-17 21:03:10|454.43|452.43|454.41|452.41|454.43|452.43|454.41|452.41|0
1647551070000|2022-03-17 21:04:30|454.43|452.43|454.43|452.43|454.43|452.43|454.43|452.43|0
1647551080000|2022-03-17 21:04:40|454.46|452.46|454.48|452.48|454.48|452.48|454.43|452.43|0
1647551090000|2022-03-17 21:04:50|454.43|452.43|454.41|452.41|454.43|452.43|454.41|452.41|0
1647551100000|2022-03-17 21:05:00|454.43|452.43|454.43|452.43|454.43|452.43|454.43|452.43|0
1647551110000|2022-03-17 21:05:10|454.46|452.46|454.48|452.48|454.48|452.48|454.46|452.46|0
1647551120000|2022-03-17 21:05:20|454.46|452.46|454.46|452.46|454.46|452.46|454.46|452.46|0
1647551140000|2022-03-17 21:05:40|454.43|452.43|454.38|452.38|454.43|452.43|454.38|452.38|0
1647551160000|2022-03-17 21:06:00|454.17|452.17|454.15|452.15|454.25|452.25|454.15|452.15|0
1647551180000|2022-03-17 21:06:20|454.17|452.17|454.17|452.17|454.17|452.17|454.17|452.17|0
1647551190000|2022-03-17 21:06:30|454.19|452.19|454.15|452.15|454.19|452.19|454.15|452.15|0
1647551200000|2022-03-17 21:06:40|454.07|452.07|454.07|452.07|454.07|452.07|454.07|452.07|0
1647551240000|2022-03-17 21:07:20|454.04|452.04|454.04|452.04|454.04|452.04|454.04|452.04|0
1647551250000|2022-03-17 21:07:30|454.02|452.02|454.02|452.02|454.02|452.02|454.02|452.02|0
1647551260000|2022-03-17 21:07:40|453.78|451.78|453.81|451.81|453.81|451.81|453.78|451.78|0
1647551270000|2022-03-17 21:07:50|453.78|451.78|453.78|451.78|453.78|451.78|453.78|451.78|0
1647551280000|2022-03-17 21:08:00|453.81|451.81|453.81|451.81|453.81|451.81|453.81|451.81|0
1647551300000|2022-03-17 21:08:20|453.67|451.67|453.78|451.78|453.78|451.78|453.67|451.67|0
1647551330000|2022-03-17 21:08:50|453.91|451.91|453.91|451.91|453.91|451.91|453.91|451.91|0
1647551340000|2022-03-17 21:09:00|453.78|451.78|453.78|451.78|453.78|451.78|453.78|451.78|0
1647551360000|2022-03-17 21:09:20|453.81|451.81|453.81|451.81|453.81|451.81|453.81|451.81|0
1647551380000|2022-03-17 21:09:40|453.83|451.83|453.83|451.83|453.83|451.83|453.83|451.83|0
1647551460000|2022-03-17 21:11:00|453.96|451.96|453.96|451.96|453.96|451.96|453.96|451.96|0
1647551470000|2022-03-17 21:11:10|453.91|451.91|453.91|451.91|453.91|451.91|453.91|451.91|0
1647551480000|2022-03-17 21:11:20|453.78|451.78|453.78|451.78|453.78|451.78|453.78|451.78|0
1647551500000|2022-03-17 21:11:40|453.73|451.73|453.73|451.73|453.73|451.73|453.73|451.73|0
1647551510000|2022-03-17 21:11:50|453.75|451.75|453.75|451.75|453.75|451.75|453.75|451.75|0
1647551530000|2022-03-17 21:12:10|453.78|451.78|453.78|451.78|453.78|451.78|453.78|451.78|0
1647551630000|2022-03-17 21:13:50|453.7|451.7|453.88|451.88|453.88|451.88|453.7|451.7|0
1647551640000|2022-03-17 21:14:00|453.78|451.78|453.83|451.83|453.83|451.83|453.78|451.78|0
1647551650000|2022-03-17 21:14:10|453.94|451.94|453.94|451.94|453.94|451.94|453.94|451.94|0
1647551670000|2022-03-17 21:14:30|453.75|451.75|453.83|451.83|453.83|451.83|453.75|451.75|0
1647551680000|2022-03-17 21:14:40|453.78|451.78|454.01|452.01|454.01|452.01|453.78|451.78|0
1647551690000|2022-03-17 21:14:50|453.75|451.75|453.75|451.75|453.75|451.75|453.75|451.75|0
1647551700000|2022-03-17 21:15:00|453.83|451.83|453.78|451.78|453.86|451.86|453.78|451.78|0
1647551710000|2022-03-17 21:15:10|453.81|451.81|453.81|451.81|453.81|451.81|453.81|451.81|0
1647551720000|2022-03-17 21:15:20|453.86|451.86|453.86|451.86|453.86|451.86|453.86|451.86|0
1647551730000|2022-03-17 21:15:30|453.81|451.81|453.83|451.83|453.83|451.83|453.81|451.81|0
1647551740000|2022-03-17 21:15:40|453.91|451.91|453.94|451.94|453.94|451.94|453.91|451.91|0
1647551750000|2022-03-17 21:15:50|453.86|451.86|453.86|451.86|453.86|451.86|453.86|451.86|0
1647551760000|2022-03-17 21:16:00|453.83|451.83|453.83|451.83|453.83|451.83|453.83|451.83|0
1647551770000|2022-03-17 21:16:10|453.73|451.73|453.75|451.75|453.75|451.75|453.73|451.73|0
1647551780000|2022-03-17 21:16:20|453.83|451.83|453.83|451.83|453.83|451.83|453.83|451.83|0
1647551820000|2022-03-17 21:17:00|453.88|451.88|453.88|451.88|453.88|451.88|453.88|451.88|0
1647551850000|2022-03-17 21:17:30|453.91|451.91|453.88|451.88|453.91|451.91|453.88|451.88|0
1647551870000|2022-03-17 21:17:50|453.86|451.86|453.86|451.86|453.86|451.86|453.86|451.86|0
1647551900000|2022-03-17 21:18:20|453.78|451.78|453.78|451.78|453.78|451.78|453.78|451.78|0
1647551920000|2022-03-17 21:18:40|453.75|451.75|453.75|451.75|453.75|451.75|453.75|451.75|0
1647551970000|2022-03-17 21:19:30|453.78|451.78|453.85|451.85|453.85|451.85|453.78|451.78|0
1647551980000|2022-03-17 21:19:40|453.78|451.78|453.75|451.75|453.78|451.78|453.75|451.75|0
1647551990000|2022-03-17 21:19:50|453.62|451.62|453.62|451.62|453.62|451.62|453.62|451.62|0
1647552060000|2022-03-17 21:21:00|453.65|451.65|453.65|451.65|453.65|451.65|453.65|451.65|0
1647552070000|2022-03-17 21:21:10|453.62|451.62|453.62|451.62|453.62|451.62|453.62|451.62|0
1647552080000|2022-03-17 21:21:20|453.75|451.75|453.75|451.75|453.75|451.75|453.75|451.75|0
1647552120000|2022-03-17 21:22:00|453.77|451.77|453.77|451.77|453.77|451.77|453.77|451.77|0
1647552130000|2022-03-17 21:22:10|453.93|451.93|453.93|451.93|453.93|451.93|453.93|451.93|0
1647552160000|2022-03-17 21:22:40|453.9|451.9|453.9|451.9|453.9|451.9|453.8|451.8|0
1647552180000|2022-03-17 21:23:00|454.06|452.06|454.06|452.06|454.06|452.06|454.06|452.06|0
1647552190000|2022-03-17 21:23:10|454.11|452.11|454.11|452.11|454.11|452.11|454.11|452.11|0
1647552200000|2022-03-17 21:23:20|454.14|452.14|454.16|452.16|454.16|452.16|454.14|452.14|0
1647552210000|2022-03-17 21:23:30|454.14|452.14|454.29|452.29|454.29|452.29|454.11|452.11|0
1647552220000|2022-03-17 21:23:40|454.01|452.01|454.01|452.01|454.01|452.01|453.95|451.95|0
1647552260000|2022-03-17 21:24:20|454.06|452.06|454.06|452.06|454.06|452.06|454.06|452.06|0
1647552270000|2022-03-17 21:24:30|454.16|452.16|454.16|452.16|454.16|452.16|454.16|452.16|0
1647552290000|2022-03-17 21:24:50|454.09|452.09|454.09|452.09|454.09|452.09|454.09|452.09|0
1647552310000|2022-03-17 21:25:10|454.14|452.14|454.14|452.14|454.14|452.14|454.14|452.14|0
1647552320000|2022-03-17 21:25:20|454.16|452.16|454.14|452.14|454.16|452.16|454.14|452.14|0
1647552330000|2022-03-17 21:25:30|454.16|452.16|454.16|452.16|454.16|452.16|454.16|452.16|0
1647552360000|2022-03-17 21:26:00|454.09|452.09|454.09|452.09|454.09|452.09|454.09|452.09|0
1647552370000|2022-03-17 21:26:10|453.93|451.93|453.93|451.93|453.93|451.93|453.93|451.93|0
1647552380000|2022-03-17 21:26:20|453.98|451.98|453.95|451.95|453.98|451.98|453.95|451.95|0
1647552420000|2022-03-17 21:27:00|453.98|451.98|454.14|452.14|454.14|452.14|453.98|451.98|0
1647552450000|2022-03-17 21:27:30|454.32|452.32|454.11|452.11|454.32|452.32|454.11|452.11|0
1647552500000|2022-03-17 21:28:20|454.09|452.09|454.09|452.09|454.09|452.09|454.09|452.09|0
1647552550000|2022-03-17 21:29:10|454.11|452.11|454.09|452.09|454.11|452.11|454.09|452.09|0
1647552560000|2022-03-17 21:29:20|454.24|452.24|454.11|452.11|454.24|452.24|454.11|452.11|0
1647552600000|2022-03-17 21:30:00|454.03|452.03|454.11|452.11|454.11|452.11|454.03|452.03|0
1647552610000|2022-03-17 21:30:10|454.03|452.03|454.03|452.03|454.03|452.03|454.03|452.03|0
1647552640000|2022-03-17 21:30:40|453.98|451.98|453.98|451.98|453.98|451.98|453.98|451.98|0
1647552650000|2022-03-17 21:30:50|453.95|451.95|453.95|451.95|453.95|451.95|453.95|451.95|0
1647552660000|2022-03-17 21:31:00|453.93|451.93|453.93|451.93|453.93|451.93|453.93|451.93|0
1647552690000|2022-03-17 21:31:30|453.9|451.9|453.9|451.9|453.9|451.9|453.9|451.9|0
1647552700000|2022-03-17 21:31:40|454.11|452.11|454.11|452.11|454.11|452.11|454.11|452.11|0
1647552710000|2022-03-17 21:31:50|454.06|452.06|454.06|452.06|454.06|452.06|454.06|452.06|0
1647552730000|2022-03-17 21:32:10|454.09|452.09|454.09|452.09|454.09|452.09|454.09|452.09|0
1647552750000|2022-03-17 21:32:30|454.14|452.14|454.14|452.14|454.14|452.14|454.14|452.14|0
1647552780000|2022-03-17 21:33:00|454.09|452.09|454.09|452.09|454.09|452.09|454.09|452.09|0
1647552820000|2022-03-17 21:33:40|454.03|452.03|454.03|452.03|454.03|452.03|454.03|452.03|0
1647552830000|2022-03-17 21:33:50|453.98|451.98|453.69|451.69|453.98|451.98|453.69|451.69|0
1647552840000|2022-03-17 21:34:00|454.01|452.01|454.01|452.01|454.01|452.01|454.01|452.01|0
1647552860000|2022-03-17 21:34:20|453.95|451.95|453.95|451.95|453.95|451.95|453.95|451.95|0
1647552880000|2022-03-17 21:34:40|454.06|452.06|454.06|452.06|454.06|452.06|454.06|452.06|0
1647552910000|2022-03-17 21:35:10|453.56|451.56|453.56|451.56|453.56|451.56|453.56|451.56|0
1647552940000|2022-03-17 21:35:40|453.53|451.53|453.45|451.45|453.53|451.53|453.45|451.45|0
1647552960000|2022-03-17 21:36:00|453.53|451.53|453.53|451.53|453.53|451.53|453.53|451.53|0
1647552970000|2022-03-17 21:36:10|453.56|451.56|453.56|451.56|453.56|451.56|453.56|451.56|0
1647552980000|2022-03-17 21:36:20|453.64|451.64|453.64|451.64|453.64|451.64|453.64|451.64|0
1647553000000|2022-03-17 21:36:40|453.98|451.98|453.98|451.98|453.98|451.98|453.98|451.98|0
1647553010000|2022-03-17 21:36:50|453.64|451.64|453.64|451.64|453.64|451.64|453.64|451.64|0
1647553020000|2022-03-17 21:37:00|453.56|451.56|453.56|451.56|453.56|451.56|453.56|451.56|0
1647553030000|2022-03-17 21:37:10|453.53|451.53|453.53|451.53|453.53|451.53|453.53|451.53|0
1647553040000|2022-03-17 21:37:20|453.56|451.56|453.56|451.56|453.56|451.56|453.56|451.56|0
1647553060000|2022-03-17 21:37:40|453.53|451.53|453.53|451.53|453.53|451.53|453.53|451.53|0
1647553110000|2022-03-17 21:38:30|453.56|451.56|453.56|451.56|453.56|451.56|453.56|451.56|0
1647553160000|2022-03-17 21:39:20|453.58|451.58|453.58|451.58|453.58|451.58|453.58|451.58|0
1647553170000|2022-03-17 21:39:30|453.56|451.56|453.56|451.56|453.56|451.56|453.56|451.56|0
1647553200000|2022-03-17 21:40:00|453.53|451.53|453.53|451.53|453.53|451.53|453.53|451.53|0
1647553280000|2022-03-17 21:41:20|453.9|451.9|453.9|451.9|453.9|451.9|453.9|451.9|0
1647553340000|2022-03-17 21:42:20|454.08|452.08|454.08|452.08|454.08|452.08|454.08|452.08|0
1647553350000|2022-03-17 21:42:30|453.9|451.9|453.9|451.9|453.9|451.9|453.9|451.9|0
1647553420000|2022-03-17 21:43:40|453.74|451.74|453.87|451.87|453.87|451.87|453.74|451.74|0
1647553440000|2022-03-17 21:44:00|453.8|451.8|453.8|451.8|453.8|451.8|453.8|451.8|0
1647553460000|2022-03-17 21:44:20|453.77|451.77|453.77|451.77|453.77|451.77|453.77|451.77|0
1647553590000|2022-03-17 21:46:30|453.72|451.72|453.72|451.72|453.72|451.72|453.72|451.72|0
1647553640000|2022-03-17 21:47:20|453.69|451.69|453.69|451.69|453.69|451.69|453.69|451.69|0
1647553650000|2022-03-17 21:47:30|453.79|451.79|453.79|451.79|453.79|451.79|453.79|451.79|0
1647553660000|2022-03-17 21:47:40|453.69|451.69|453.69|451.69|453.69|451.69|453.69|451.69|0
1647553690000|2022-03-17 21:48:10|453.72|451.72|453.72|451.72|453.72|451.72|453.72|451.72|0
1647553700000|2022-03-17 21:48:20|453.64|451.64|453.64|451.64|453.64|451.64|453.64|451.64|0
1647553710000|2022-03-17 21:48:30|453.66|451.66|453.66|451.66|453.66|451.66|453.66|451.66|0
1647553720000|2022-03-17 21:48:40|453.64|451.64|453.64|451.64|453.64|451.64|453.64|451.64|0
1647553730000|2022-03-17 21:48:50|453.66|451.66|453.66|451.66|453.66|451.66|453.66|451.66|0
1647553740000|2022-03-17 21:49:00|453.71|451.71|453.71|451.71|453.71|451.71|453.71|451.71|0
1647553750000|2022-03-17 21:49:10|453.74|451.74|453.71|451.71|453.74|451.74|453.71|451.71|0
1647553770000|2022-03-17 21:49:30|453.74|451.74|453.77|451.77|453.77|451.77|453.74|451.74|0
1647553780000|2022-03-17 21:49:40|453.76|451.76|453.76|451.76|453.76|451.76|453.76|451.76|0
1647553790000|2022-03-17 21:49:50|453.79|451.79|453.79|451.79|453.79|451.79|453.79|451.79|0
1647553820000|2022-03-17 21:50:20|454.13|452.13|454.13|452.13|454.13|452.13|454.13|452.13|0
1647553830000|2022-03-17 21:50:30|453.94|451.94|453.94|451.94|453.94|451.94|453.94|451.94|0
1647553840000|2022-03-17 21:50:40|454.1|452.1|454.1|452.1|454.1|452.1|454.1|452.1|0
1647553850000|2022-03-17 21:50:50|453.92|451.92|453.92|451.92|453.92|451.92|453.92|451.92|0
1647553870000|2022-03-17 21:51:10|454.05|452.05|454.05|452.05|454.05|452.05|454.05|452.05|0
1647553880000|2022-03-17 21:51:20|454.08|452.08|454.08|452.08|454.08|452.08|454.08|452.08|0
1647553930000|2022-03-17 21:52:10|454.05|452.05|454|452|454.05|452.05|454|452|0
1647553940000|2022-03-17 21:52:20|453.97|451.97|453.94|451.94|453.97|451.97|453.94|451.94|0
1647553960000|2022-03-17 21:52:40|453.97|451.97|453.89|451.89|453.97|451.97|453.84|451.84|0
1647553970000|2022-03-17 21:52:50|453.94|451.94|454|452|454|452|453.94|451.94|0
1647553990000|2022-03-17 21:53:10|454.02|452.02|454.02|452.02|454.02|452.02|454|452|0
1647554000000|2022-03-17 21:53:20|453.97|451.97|453.97|451.97|453.97|451.97|453.97|451.97|0
1647554080000|2022-03-17 21:54:40|453.94|451.94|453.94|451.94|453.94|451.94|453.94|451.94|0
1647554090000|2022-03-17 21:54:50|454.02|452.02|454.02|452.02|454.02|452.02|454.02|452.02|0
1647554100000|2022-03-17 21:55:00|453.94|451.94|453.94|451.94|453.94|451.94|453.94|451.94|0
1647554120000|2022-03-17 21:55:20|454|452|453.92|451.92|454|452|453.92|451.92|0
1647554130000|2022-03-17 21:55:30|453.86|451.86|453.86|451.86|453.86|451.86|453.86|451.86|0
1647554140000|2022-03-17 21:55:40|453.92|451.92|453.92|451.92|453.92|451.92|453.92|451.92|0
1647554150000|2022-03-17 21:55:50|453.71|451.71|453.71|451.71|453.71|451.71|453.71|451.71|0
1647554160000|2022-03-17 21:56:00|453.79|451.79|453.79|451.79|453.79|451.79|453.79|451.79|0
1647554170000|2022-03-17 21:56:10|453.71|451.71|453.79|451.79|453.79|451.79|453.71|451.71|0
1647554200000|2022-03-17 21:56:40|453.71|451.71|453.71|451.71|453.71|451.71|453.71|451.71|0
1647554210000|2022-03-17 21:56:50|453.84|451.84|453.71|451.71|453.84|451.84|453.71|451.71|0
1647554230000|2022-03-17 21:57:10|453.68|451.68|453.68|451.68|453.68|451.68|453.68|451.68|0
1647554270000|2022-03-17 21:57:50|453.71|451.71|453.71|451.71|453.71|451.71|453.71|451.71|0
1647554280000|2022-03-17 21:58:00|453.81|451.81|453.81|451.81|453.81|451.81|453.81|451.81|0
1647554320000|2022-03-17 21:58:40|453.86|451.86|453.86|451.86|453.86|451.86|453.86|451.86|0
1647554330000|2022-03-17 21:58:50|453.84|451.84|453.84|451.84|453.84|451.84|453.84|451.84|0
1647554350000|2022-03-17 21:59:10|453.86|451.86|453.86|451.86|453.86|451.86|453.86|451.86|0
1647554360000|2022-03-17 21:59:20|453.84|451.84|453.81|451.81|453.86|451.86|453.81|451.81|0
1647554370000|2022-03-17 21:59:30|453.65|451.65|453.65|451.65|453.65|451.65|453.65|451.65|0
1647554380000|2022-03-17 21:59:40|453.86|451.86|453.65|451.65|453.86|451.86|453.65|451.65|0
1647554390000|2022-03-17 21:59:50|453.52|451.52|453.52|451.52|453.52|451.52|453.52|451.52|0
1647554400000|2022-03-17 22:00:00|453.21|451.21|454.65|452.65|454.65|452.65|453.21|451.21|0
1647554410000|2022-03-17 22:00:10|453.84|451.84|453.39|451.39|453.93|451.93|453.39|451.39|0
1647554420000|2022-03-17 22:00:20|453.93|451.93|453.84|451.84|453.93|451.93|453.84|451.84|0
1647554430000|2022-03-17 22:00:30|454.02|452.02|453.93|451.93|454.47|452.47|453.93|451.93|0
1647554440000|2022-03-17 22:00:40|454.2|452.2|453.21|451.21|454.2|452.2|452.94|450.94|0
1647554450000|2022-03-17 22:00:50|453.12|451.12|453.21|451.21|453.21|451.21|453.12|451.12|0
1647554460000|2022-03-17 22:01:00|453.3|451.3|453.3|451.3|453.3|451.3|453.3|451.3|0
1647554470000|2022-03-17 22:01:10|453.39|451.39|453.57|451.57|453.57|451.57|453.39|451.39|0
1647554480000|2022-03-17 22:01:20|453.75|451.75|453.57|451.57|453.75|451.75|453.39|451.39|0
1647554490000|2022-03-17 22:01:30|453.3|451.3|453.3|451.3|453.39|451.39|453.3|451.3|0
1647554500000|2022-03-17 22:01:40|453.48|451.48|453.21|451.21|453.48|451.48|453.21|451.21|0
1647554510000|2022-03-17 22:01:50|453.03|451.03|453.12|451.12|453.12|451.12|453.03|451.03|0
1647554520000|2022-03-17 22:02:00|453.21|451.21|453.21|451.21|453.3|451.3|453.21|451.21|0
1647554530000|2022-03-17 22:02:10|453.3|451.3|453.3|451.3|453.3|451.3|453.21|451.21|0
1647554540000|2022-03-17 22:02:20|453.12|451.12|453.75|451.75|453.75|451.75|453.12|451.12|0
1647554550000|2022-03-17 22:02:30|453.66|451.66|454.47|452.47|454.47|452.47|453.66|451.66|0
1647554560000|2022-03-17 22:02:40|454.02|452.02|453.75|451.75|454.02|452.02|453.39|451.39|0
1647554570000|2022-03-17 22:02:50|453.12|451.12|452.85|450.85|453.12|451.12|452.85|450.85|0
1647554580000|2022-03-17 22:03:00|452.94|450.94|452.76|450.76|452.94|450.94|452.76|450.76|0
1647554590000|2022-03-17 22:03:10|452.94|450.94|452.14|450.14|452.94|450.94|452.14|450.14|0
1647554600000|2022-03-17 22:03:20|452.22|450.22|452.22|450.22|452.22|450.22|452.22|450.22|0
1647554610000|2022-03-17 22:03:30|452.85|450.85|452.58|450.58|452.85|450.85|452.58|450.58|0
1647554620000|2022-03-17 22:03:40|452.67|450.67|452.49|450.49|452.67|450.67|452.49|450.49|0
1647554630000|2022-03-17 22:03:50|451.32|449.32|451.15|449.15|451.32|449.32|451.15|449.15|0
1647554640000|2022-03-17 22:04:00|451.06|449.06|450.97|448.97|451.06|449.06|450.79|448.79|0
1647554650000|2022-03-17 22:04:10|451.32|449.32|451.32|449.32|451.32|449.32|451.24|449.24|0
1647554660000|2022-03-17 22:04:20|451.42|449.42|451.32|449.32|451.42|449.42|451.32|449.32|0
1647554670000|2022-03-17 22:04:30|451.86|449.86|452.04|450.04|452.04|450.04|451.86|449.86|0
1647554680000|2022-03-17 22:04:40|452.22|450.22|452.49|450.49|452.49|450.49|452.22|450.22|0
1647554690000|2022-03-17 22:04:50|452.58|450.58|452.58|450.58|452.58|450.58|452.58|450.58|0
1647554700000|2022-03-17 22:05:00|452.31|450.31|452.4|450.4|452.4|450.4|452.31|450.31|0
1647554710000|2022-03-17 22:05:10|452.58|450.58|452.4|450.4|452.58|450.58|452.4|450.4|0
1647554720000|2022-03-17 22:05:20|452.49|450.49|452.49|450.49|452.49|450.49|452.49|450.49|0
1647554730000|2022-03-17 22:05:30|452.58|450.58|452.58|450.58|452.58|450.58|452.58|450.58|0
1647554740000|2022-03-17 22:05:40|452.4|450.4|452.49|450.49|452.58|450.58|452.4|450.4|0
1647554750000|2022-03-17 22:05:50|453.93|451.93|454.29|452.29|454.29|452.29|453.93|451.93|0
1647554760000|2022-03-17 22:06:00|454.38|452.38|454.29|452.29|454.38|452.38|454.29|452.29|0
1647554770000|2022-03-17 22:06:10|454.2|452.2|455.1|453.1|455.1|453.1|454.2|452.2|0
1647554780000|2022-03-17 22:06:20|455.19|453.19|455.28|453.28|455.28|453.28|455.1|453.1|0
1647554790000|2022-03-17 22:06:30|455.64|453.64|455.1|453.1|455.64|453.64|455.1|453.1|0
1647554800000|2022-03-17 22:06:40|454.92|452.92|454.83|452.83|455.1|453.1|454.83|452.83|0
1647554810000|2022-03-17 22:06:50|454.56|452.56|454.65|452.65|454.65|452.65|454.56|452.56|0
1647554820000|2022-03-17 22:07:00|454.56|452.56|454.2|452.2|454.56|452.56|454.2|452.2|0
1647554830000|2022-03-17 22:07:10|454.38|452.38|454.29|452.29|454.38|452.38|454.29|452.29|0
1647554840000|2022-03-17 22:07:20|454.38|452.38|454.38|452.38|454.38|452.38|454.38|452.38|0
1647554850000|2022-03-17 22:07:30|454.29|452.29|454.29|452.29|454.29|452.29|454.29|452.29|0
1647554860000|2022-03-17 22:07:40|454.38|452.38|454.2|452.2|454.38|452.38|454.2|452.2|0
1647554870000|2022-03-17 22:07:50|454.02|452.02|453.57|451.57|454.02|452.02|453.57|451.57|0
1647554880000|2022-03-17 22:08:00|453.48|451.48|453.57|451.57|453.57|451.57|453.48|451.48|0
1647554890000|2022-03-17 22:08:10|453.75|451.75|453.75|451.75|453.84|451.84|453.75|451.75|0
1647554900000|2022-03-17 22:08:20|453.57|451.57|453.75|451.75|453.75|451.75|453.57|451.57|0
1647554910000|2022-03-17 22:08:30|453.57|451.57|453.57|451.57|453.57|451.57|453.57|451.57|0
1647554920000|2022-03-17 22:08:40|453.48|451.48|453.57|451.57|453.57|451.57|453.48|451.48|0
1647554930000|2022-03-17 22:08:50|453.48|451.48|453.57|451.57|453.57|451.57|453.48|451.48|0
1647554940000|2022-03-17 22:09:00|453.75|451.75|453.75|451.75|453.75|451.75|453.75|451.75|0
1647554950000|2022-03-17 22:09:10|453.84|451.84|453.93|451.93|453.93|451.93|453.84|451.84|0
1647554960000|2022-03-17 22:09:20|454.11|452.11|454.02|452.02|454.11|452.11|454.02|452.02|0
1647554970000|2022-03-17 22:09:30|454.11|452.11|453.75|451.75|454.11|452.11|453.75|451.75|0
1647554980000|2022-03-17 22:09:40|453.84|451.84|453.93|451.93|453.93|451.93|453.84|451.84|0
1647554990000|2022-03-17 22:09:50|453.75|451.75|453.75|451.75|453.75|451.75|453.75|451.75|0
1647555000000|2022-03-17 22:10:00|453.93|451.93|453.93|451.93|453.93|451.93|453.84|451.84|0
1647555020000|2022-03-17 22:10:20|453.57|451.57|453.57|451.57|453.66|451.66|453.57|451.57|0
1647555030000|2022-03-17 22:10:30|453.48|451.48|453.48|451.48|453.48|451.48|453.48|451.48|0
1647555040000|2022-03-17 22:10:40|453.57|451.57|453.39|451.39|453.57|451.57|453.39|451.39|0
1647555050000|2022-03-17 22:10:50|453.21|451.21|453.39|451.39|453.39|451.39|453.21|451.21|0
1647555070000|2022-03-17 22:11:10|453.21|451.21|453.21|451.21|453.21|451.21|453.21|451.21|0
1647555080000|2022-03-17 22:11:20|453.39|451.39|453.12|451.12|453.39|451.39|453.12|451.12|0
1647555090000|2022-03-17 22:11:30|453.21|451.21|453.21|451.21|453.21|451.21|453.21|451.21|0
1647555100000|2022-03-17 22:11:40|452.94|450.94|452.85|450.85|452.94|450.94|452.85|450.85|0
1647555110000|2022-03-17 22:11:50|453.12|451.12|453.21|451.21|453.21|451.21|452.4|450.4|0
1647555120000|2022-03-17 22:12:00|453.3|451.3|453.3|451.3|453.39|451.39|453.3|451.3|0
1647555130000|2022-03-17 22:12:10|453.39|451.39|453.57|451.57|453.66|451.66|453.39|451.39|0
1647555140000|2022-03-17 22:12:20|453.66|451.66|453.66|451.66|453.66|451.66|453.39|451.39|0
1647555150000|2022-03-17 22:12:30|453.84|451.84|453.57|451.57|453.84|451.84|453.57|451.57|0
1647555160000|2022-03-17 22:12:40|453.75|451.75|453.75|451.75|453.75|451.75|453.75|451.75|0
1647555170000|2022-03-17 22:12:50|453.57|451.57|453.57|451.57|453.57|451.57|453.57|451.57|0
1647555180000|2022-03-17 22:13:00|453.39|451.39|453.84|451.84|453.84|451.84|453.39|451.39|0
1647555190000|2022-03-17 22:13:10|453.93|451.93|453.75|451.75|453.93|451.93|453.75|451.75|0
1647555200000|2022-03-17 22:13:20|453.84|451.84|453.48|451.48|453.84|451.84|453.48|451.48|0
1647555210000|2022-03-17 22:13:30|453.75|451.75|454.92|452.92|454.92|452.92|453.75|451.75|0
1647555220000|2022-03-17 22:13:40|454.83|452.83|455.46|453.46|455.46|453.46|454.74|452.74|0
1647555230000|2022-03-17 22:13:50|456|454|455.64|453.64|456.36|454.36|455.64|453.64|0
1647555240000|2022-03-17 22:14:00|455.46|453.46|455.73|453.73|455.73|453.73|455.46|453.46|0
1647555250000|2022-03-17 22:14:10|455.91|453.91|455.82|453.82|455.91|453.91|455.82|453.82|0
1647555260000|2022-03-17 22:14:20|455.91|453.91|456|454|456.09|454.09|455.91|453.91|0
1647555270000|2022-03-17 22:14:30|456.18|454.18|456.45|454.45|456.45|454.45|456.18|454.18|0
1647555280000|2022-03-17 22:14:40|456.54|454.54|456.54|454.54|456.54|454.54|456.36|454.36|0
1647555290000|2022-03-17 22:14:50|456.63|454.63|456.54|454.54|456.63|454.63|456.54|454.54|0
1647555300000|2022-03-17 22:15:00|456.63|454.63|456.45|454.45|456.63|454.63|456.45|454.45|0
1647555310000|2022-03-17 22:15:10|456|454|456.09|454.09|456.18|454.18|456|454|0
1647555320000|2022-03-17 22:15:20|456|454|456.09|454.09|456.09|454.09|455.91|453.91|0
1647555330000|2022-03-17 22:15:30|456|454|455.73|453.73|456|454|455.73|453.73|0
1647555340000|2022-03-17 22:15:40|455.64|453.64|455.55|453.55|455.64|453.64|455.55|453.55|0
1647555350000|2022-03-17 22:15:50|456|454|456|454|456|454|456|454|0
1647555360000|2022-03-17 22:16:00|455.91|453.91|456|454|456|454|455.82|453.82|0
1647555370000|2022-03-17 22:16:10|456.18|454.18|456.36|454.36|456.36|454.36|456.18|454.18|0
1647555380000|2022-03-17 22:16:20|456.27|454.27|456.45|454.45|456.45|454.45|456.27|454.27|0
1647555410000|2022-03-17 22:16:50|456.54|454.54|456.63|454.63|456.63|454.63|456.45|454.45|0
1647555420000|2022-03-17 22:17:00|456.45|454.45|456.36|454.36|456.54|454.54|456.36|454.36|0
1647555430000|2022-03-17 22:17:10|456.45|454.45|456.27|454.27|456.45|454.45|456.27|454.27|0
1647555440000|2022-03-17 22:17:20|456.45|454.45|456.72|454.72|456.72|454.72|456.45|454.45|0
1647555450000|2022-03-17 22:17:30|456.81|454.81|457.08|455.08|457.08|455.08|456.81|454.81|0
1647555460000|2022-03-17 22:17:40|457.26|455.26|457.26|455.26|457.35|455.35|457.26|455.26|0
1647555470000|2022-03-17 22:17:50|457.17|455.17|456.9|454.9|457.17|455.17|456.9|454.9|0
1647555480000|2022-03-17 22:18:00|457.08|455.08|457.08|455.08|457.08|455.08|457.08|455.08|0
1647555490000|2022-03-17 22:18:10|457.17|455.17|457.26|455.26|457.26|455.26|457.17|455.17|0
1647555500000|2022-03-17 22:18:20|457.44|455.44|458.16|456.16|458.16|456.16|457.44|455.44|0
1647555510000|2022-03-17 22:18:30|457.8|455.8|457.98|455.98|458.16|456.16|457.8|455.8|0
1647555520000|2022-03-17 22:18:40|458.16|456.16|458.16|456.16|458.26|456.26|458.16|456.16|0
1647555530000|2022-03-17 22:18:50|458.26|456.26|458.16|456.16|458.26|456.26|457.98|455.98|0
1647555540000|2022-03-17 22:19:00|457.98|455.98|457.98|455.98|457.98|455.98|457.8|455.8|0
1647555550000|2022-03-17 22:19:10|457.8|455.8|457.98|455.98|457.98|455.98|457.8|455.8|0
1647555560000|2022-03-17 22:19:20|457.8|455.8|457.8|455.8|457.8|455.8|457.8|455.8|0
1647555570000|2022-03-17 22:19:30|457.62|455.62|457.98|455.98|457.98|455.98|457.62|455.62|0
1647555600000|2022-03-17 22:20:00|457.8|455.8|457.98|455.98|458.34|456.34|457.8|455.8|0
1647555610000|2022-03-17 22:20:10|458.16|456.16|457.44|455.44|458.16|456.16|456.72|454.72|0
1647555620000|2022-03-17 22:20:20|457.71|455.71|457.8|455.8|457.8|455.8|457.71|455.71|0
1647555630000|2022-03-17 22:20:30|457.71|455.71|457.8|455.8|457.8|455.8|457.71|455.71|0
1647555640000|2022-03-17 22:20:40|457.98|455.98|457.98|455.98|457.98|455.98|457.98|455.98|0
1647555650000|2022-03-17 22:20:50|458.08|456.08|457.98|455.98|458.08|456.08|457.98|455.98|0
1647555660000|2022-03-17 22:21:00|458.16|456.16|457.98|455.98|458.16|456.16|457.98|455.98|0
1647555670000|2022-03-17 22:21:10|458.16|456.16|458.16|456.16|458.26|456.26|458.16|456.16|0
1647555680000|2022-03-17 22:21:20|458.52|456.52|458.52|456.52|458.52|456.52|458.34|456.34|0
1647555700000|2022-03-17 22:21:40|458.62|456.62|458.52|456.52|458.62|456.62|458.52|456.52|0
1647555720000|2022-03-17 22:22:00|458.34|456.34|457.98|455.98|458.34|456.34|457.98|455.98|0
1647555740000|2022-03-17 22:22:20|457.8|455.8|457.98|455.98|457.98|455.98|457.8|455.8|0
1647555750000|2022-03-17 22:22:30|457.8|455.8|457.71|455.71|457.8|455.8|457.62|455.62|0
1647555760000|2022-03-17 22:22:40|457.62|455.62|457.08|455.08|457.62|455.62|457.08|455.08|0
1647555770000|2022-03-17 22:22:50|456.9|454.9|456.9|454.9|456.9|454.9|456.81|454.81|0
1647555780000|2022-03-17 22:23:00|457.08|455.08|457.26|455.26|457.26|455.26|457.08|455.08|0
1647555790000|2022-03-17 22:23:10|457.17|455.17|457.26|455.26|457.26|455.26|457.17|455.17|0
1647555800000|2022-03-17 22:23:20|457.08|455.08|457.08|455.08|457.08|455.08|457.08|455.08|0
1647555810000|2022-03-17 22:23:30|457.17|455.17|457.17|455.17|457.17|455.17|457.17|455.17|0
1647555820000|2022-03-17 22:23:40|456.99|454.99|457.26|455.26|457.26|455.26|456.9|454.9|0
1647555830000|2022-03-17 22:23:50|457.08|455.08|457.08|455.08|457.08|455.08|457.08|455.08|0
1647555840000|2022-03-17 22:24:00|457.26|455.26|457.26|455.26|457.26|455.26|457.26|455.26|0
1647555850000|2022-03-17 22:24:10|457.08|455.08|456.54|454.54|457.08|455.08|456.54|454.54|0
1647555860000|2022-03-17 22:24:20|457.08|455.08|456.9|454.9|457.08|455.08|456.9|454.9|0
1647555870000|2022-03-17 22:24:30|456.81|454.81|456.81|454.81|456.81|454.81|456.81|454.81|0
1647555880000|2022-03-17 22:24:40|456.9|454.9|456.72|454.72|456.9|454.9|456.72|454.72|0
1647555890000|2022-03-17 22:24:50|456.81|454.81|456.72|454.72|456.9|454.9|456.72|454.72|0
1647555900000|2022-03-17 22:25:00|456.53|454.53|456.72|454.72|456.72|454.72|456.53|454.53|0
1647555920000|2022-03-17 22:25:20|456.81|454.81|456.72|454.72|456.81|454.81|456.72|454.72|0
1647555930000|2022-03-17 22:25:30|456.81|454.81|456.72|454.72|456.81|454.81|456.72|454.72|0
1647555940000|2022-03-17 22:25:40|456.81|454.81|456.72|454.72|456.81|454.81|456.72|454.72|0
1647555950000|2022-03-17 22:25:50|456.71|454.71|456.81|454.81|456.81|454.81|456.71|454.71|0
1647555960000|2022-03-17 22:26:00|456.71|454.71|456.81|454.81|456.81|454.81|456.71|454.71|0
1647555970000|2022-03-17 22:26:10|456.71|454.71|456.71|454.71|456.71|454.71|456.71|454.71|0
1647555980000|2022-03-17 22:26:20|456.53|454.53|456.53|454.53|456.53|454.53|456.53|454.53|0
1647555990000|2022-03-17 22:26:30|456.63|454.63|456.53|454.53|456.63|454.63|456.53|454.53|0
1647556000000|2022-03-17 22:26:40|456.63|454.63|456.71|454.71|456.81|454.81|456.63|454.63|0
1647556020000|2022-03-17 22:27:00|456.63|454.63|456.63|454.63|456.63|454.63|456.63|454.63|0
1647556030000|2022-03-17 22:27:10|456.71|454.71|456.81|454.81|456.81|454.81|456.71|454.71|0
1647556040000|2022-03-17 22:27:20|456.71|454.71|456.71|454.71|456.71|454.71|456.71|454.71|0
1647556060000|2022-03-17 22:27:40|456.81|454.81|456.81|454.81|456.81|454.81|456.81|454.81|0
1647556070000|2022-03-17 22:27:50|456.71|454.71|456.71|454.71|456.71|454.71|456.71|454.71|0
1647556080000|2022-03-17 22:28:00|456.63|454.63|456.63|454.63|456.63|454.63|456.63|454.63|0
1647556090000|2022-03-17 22:28:10|456.53|454.53|456.53|454.53|456.53|454.53|456.53|454.53|0
1647556100000|2022-03-17 22:28:20|456.63|454.63|456.89|454.89|456.89|454.89|456.63|454.63|0
1647556120000|2022-03-17 22:28:40|456.99|454.99|456.99|454.99|456.99|454.99|456.99|454.99|0
1647556130000|2022-03-17 22:28:50|456.89|454.89|456.99|454.99|456.99|454.99|456.89|454.89|0
1647556140000|2022-03-17 22:29:00|456.71|454.71|456.71|454.71|456.71|454.71|456.71|454.71|0
1647556150000|2022-03-17 22:29:10|456.63|454.63|456.71|454.71|456.71|454.71|456.63|454.63|0
1647556160000|2022-03-17 22:29:20|456.81|454.81|456.71|454.71|456.81|454.81|456.53|454.53|0
1647556180000|2022-03-17 22:29:40|456.53|454.53|456.63|454.63|456.63|454.63|456.53|454.53|0
1647556190000|2022-03-17 22:29:50|456.81|454.81|456.71|454.71|456.81|454.81|456.71|454.71|0
1647556200000|2022-03-17 22:30:00|456.81|454.81|456.71|454.71|456.81|454.81|456.71|454.71|0
1647556220000|2022-03-17 22:30:20|456.63|454.63|456.53|454.53|456.71|454.71|456.53|454.53|0
1647556230000|2022-03-17 22:30:30|456.63|454.63|456.53|454.53|456.71|454.71|456.53|454.53|0
1647556240000|2022-03-17 22:30:40|456.63|454.63|456.63|454.63|456.71|454.71|456.63|454.63|0
1647556250000|2022-03-17 22:30:50|456.71|454.71|456.71|454.71|456.71|454.71|456.71|454.71|0
1647556260000|2022-03-17 22:31:00|456.63|454.63|456.63|454.63|456.63|454.63|456.63|454.63|0
1647556270000|2022-03-17 22:31:10|456.53|454.53|456.53|454.53|456.53|454.53|456.53|454.53|0
1647556280000|2022-03-17 22:31:20|456.63|454.63|457.17|455.17|457.17|455.17|456.63|454.63|0
1647556290000|2022-03-17 22:31:30|456.89|454.89|457.07|455.07|457.07|455.07|456.89|454.89|0
1647556300000|2022-03-17 22:31:40|456.89|454.89|456.89|454.89|457.07|455.07|456.89|454.89|0
1647556310000|2022-03-17 22:31:50|456.71|454.71|456.71|454.71|456.71|454.71|456.71|454.71|0
1647556320000|2022-03-17 22:32:00|456.53|454.53|456.71|454.71|456.81|454.81|456.53|454.53|0
1647556330000|2022-03-17 22:32:10|456.63|454.63|456.63|454.63|456.63|454.63|456.63|454.63|0
1647556350000|2022-03-17 22:32:30|456.53|454.53|456.63|454.63|456.63|454.63|456.53|454.53|0
1647556360000|2022-03-17 22:32:40|456.81|454.81|456.89|454.89|456.89|454.89|456.81|454.81|0
1647556370000|2022-03-17 22:32:50|456.71|454.71|456.81|454.81|456.81|454.81|456.71|454.71|0
1647556380000|2022-03-17 22:33:00|456.53|454.53|456.53|454.53|456.63|454.63|456.53|454.53|0
1647556390000|2022-03-17 22:33:10|456.63|454.63|456.81|454.81|456.89|454.89|456.63|454.63|0
1647556400000|2022-03-17 22:33:20|456.71|454.71|456.71|454.71|456.71|454.71|456.71|454.71|0
1647556410000|2022-03-17 22:33:30|456.89|454.89|456.71|454.71|456.89|454.89|456.71|454.71|0
1647556420000|2022-03-17 22:33:40|456.63|454.63|456.81|454.81|456.81|454.81|456.63|454.63|0
1647556430000|2022-03-17 22:33:50|456.71|454.71|456.71|454.71|456.71|454.71|456.71|454.71|0
1647556440000|2022-03-17 22:34:00|456.63|454.63|456.89|454.89|456.89|454.89|456.63|454.63|0
1647556450000|2022-03-17 22:34:10|456.71|454.71|456.71|454.71|456.71|454.71|456.71|454.71|0
1647556460000|2022-03-17 22:34:20|456.53|454.53|456.63|454.63|456.63|454.63|456.53|454.53|0
1647556470000|2022-03-17 22:34:30|456.53|454.53|456.53|454.53|456.63|454.63|456.53|454.53|0
1647556480000|2022-03-17 22:34:40|456.63|454.63|456.71|454.71|456.71|454.71|456.63|454.63|0
1647556490000|2022-03-17 22:34:50|456.89|454.89|457.07|455.07|457.07|455.07|456.89|454.89|0
1647556510000|2022-03-17 22:35:10|456.99|454.99|456.99|454.99|456.99|454.99|456.89|454.89|0
1647556520000|2022-03-17 22:35:20|456.89|454.89|456.71|454.71|456.89|454.89|456.71|454.71|0
1647556540000|2022-03-17 22:35:40|456.89|454.89|457.07|455.07|457.07|455.07|456.89|454.89|0
1647556550000|2022-03-17 22:35:50|456.71|454.71|456.71|454.71|456.71|454.71|456.71|454.71|0
1647556570000|2022-03-17 22:36:10|456.53|454.53|456.62|454.62|456.62|454.62|456.53|454.53|0
1647556580000|2022-03-17 22:36:20|456.53|454.53|456.35|454.35|456.53|454.53|456.35|454.35|0
1647556590000|2022-03-17 22:36:30|456.17|454.17|455.99|453.99|456.17|454.17|455.99|453.99|0
1647556600000|2022-03-17 22:36:40|456.08|454.08|455.99|453.99|456.08|454.08|455.99|453.99|0
1647556610000|2022-03-17 22:36:50|456.17|454.17|456.35|454.35|456.35|454.35|456.17|454.17|0
1647556620000|2022-03-17 22:37:00|456.53|454.53|456.71|454.71|456.71|454.71|456.53|454.53|0
1647556640000|2022-03-17 22:37:20|456.89|454.89|456.89|454.89|456.89|454.89|456.89|454.89|0
1647556660000|2022-03-17 22:37:40|456.71|454.71|456.71|454.71|456.71|454.71|456.71|454.71|0
1647556670000|2022-03-17 22:37:50|456.62|454.62|456.62|454.62|456.62|454.62|456.62|454.62|0
1647556680000|2022-03-17 22:38:00|456.53|454.53|456.71|454.71|456.71|454.71|456.53|454.53|0
1647556720000|2022-03-17 22:38:40|456.89|454.89|456.71|454.71|456.89|454.89|456.71|454.71|0
1647556730000|2022-03-17 22:38:50|456.89|454.89|456.71|454.71|456.89|454.89|456.71|454.71|0
1647556740000|2022-03-17 22:39:00|456.62|454.62|456.71|454.71|456.71|454.71|456.62|454.62|0
1647556750000|2022-03-17 22:39:10|456.8|454.8|456.8|454.8|456.8|454.8|456.8|454.8|0
1647556760000|2022-03-17 22:39:20|456.71|454.71|456.71|454.71|456.71|454.71|456.71|454.71|0
1647556770000|2022-03-17 22:39:30|456.8|454.8|456.62|454.62|456.8|454.8|456.62|454.62|0
1647556780000|2022-03-17 22:39:40|456.8|454.8|457.07|455.07|457.07|455.07|456.8|454.8|0
1647556800000|2022-03-17 22:40:00|456.98|454.98|456.98|454.98|456.98|454.98|456.98|454.98|0
1647556820000|2022-03-17 22:40:20|456.89|454.89|457.25|455.25|457.25|455.25|456.89|454.89|0
1647556830000|2022-03-17 22:40:30|457.35|455.35|457.35|455.35|457.35|455.35|457.35|455.35|0
1647556840000|2022-03-17 22:40:40|457.43|455.43|457.61|455.61|457.61|455.61|457.43|455.43|0
1647556870000|2022-03-17 22:41:10|457.43|455.43|457.43|455.43|457.43|455.43|457.43|455.43|0
1647556880000|2022-03-17 22:41:20|457.25|455.25|457.43|455.43|457.43|455.43|457.25|455.25|0
1647556910000|2022-03-17 22:41:50|457.25|455.25|456.89|454.89|457.25|455.25|456.89|454.89|0
1647556920000|2022-03-17 22:42:00|456.71|454.71|456.71|454.71|456.71|454.71|456.71|454.71|0
1647556940000|2022-03-17 22:42:20|456.35|454.35|456.35|454.35|456.35|454.35|456.35|454.35|0
1647556950000|2022-03-17 22:42:30|456.53|454.53|456.89|454.89|456.89|454.89|456.53|454.53|0
1647556960000|2022-03-17 22:42:40|456.71|454.71|456.53|454.53|456.71|454.71|456.53|454.53|0
1647556970000|2022-03-17 22:42:50|457.07|455.07|457.61|455.61|457.61|455.61|457.07|455.07|0
1647556980000|2022-03-17 22:43:00|457.79|455.79|457.79|455.79|457.79|455.79|457.79|455.79|0
1647557000000|2022-03-17 22:43:20|457.97|455.97|458.15|456.15|458.15|456.15|457.97|455.97|0
1647557010000|2022-03-17 22:43:30|457.97|455.97|458.15|456.15|458.15|456.15|457.97|455.97|0
1647557020000|2022-03-17 22:43:40|458.07|456.07|458.07|456.07|458.07|456.07|458.07|456.07|0
1647557030000|2022-03-17 22:43:50|457.79|455.79|457.97|455.97|457.97|455.97|457.79|455.79|0
1647557040000|2022-03-17 22:44:00|458.07|456.07|458.15|456.15|458.15|456.15|458.07|456.07|0
1647557050000|2022-03-17 22:44:10|458.33|456.33|458.33|456.33|458.33|456.33|458.33|456.33|0
1647557060000|2022-03-17 22:44:20|457.97|455.97|457.97|455.97|457.97|455.97|457.97|455.97|0
1647557070000|2022-03-17 22:44:30|457.89|455.89|457.79|455.79|457.97|455.97|457.79|455.79|0
1647557090000|2022-03-17 22:44:50|457.61|455.61|457.61|455.61|457.61|455.61|457.61|455.61|0
1647557100000|2022-03-17 22:45:00|457.71|455.71|457.97|455.97|457.97|455.97|457.71|455.71|0
1647557110000|2022-03-17 22:45:10|458.15|456.15|458.25|456.25|458.25|456.25|458.15|456.15|0
1647557120000|2022-03-17 22:45:20|458.33|456.33|458.33|456.33|458.33|456.33|458.33|456.33|0
1647557150000|2022-03-17 22:45:50|458.52|456.52|458.52|456.52|458.52|456.52|458.52|456.52|0
1647557160000|2022-03-17 22:46:00|458.7|456.7|458.7|456.7|458.7|456.7|458.7|456.7|0
1647557170000|2022-03-17 22:46:10|458.61|456.61|458.61|456.61|458.61|456.61|458.61|456.61|0
1647557180000|2022-03-17 22:46:20|458.15|456.15|457.61|455.61|458.15|456.15|457.61|455.61|0
1647557190000|2022-03-17 22:46:30|457.43|455.43|457.79|455.79|457.79|455.79|457.43|455.43|0
1647557220000|2022-03-17 22:47:00|457.89|455.89|457.79|455.79|457.89|455.89|457.79|455.79|0
1647557230000|2022-03-17 22:47:10|457.97|455.97|457.89|455.89|457.97|455.97|457.89|455.89|0
1647557240000|2022-03-17 22:47:20|457.79|455.79|457.79|455.79|457.79|455.79|457.79|455.79|0
1647557250000|2022-03-17 22:47:30|457.89|455.89|457.61|455.61|457.97|455.97|457.61|455.61|0
1647557260000|2022-03-17 22:47:40|457.79|455.79|457.79|455.79|457.79|455.79|457.79|455.79|0
1647557280000|2022-03-17 22:48:00|458.33|456.33|458.33|456.33|458.33|456.33|458.33|456.33|0
1647557300000|2022-03-17 22:48:20|458.15|456.15|457.79|455.79|458.15|456.15|457.79|455.79|0
1647557310000|2022-03-17 22:48:30|457.97|455.97|457.97|455.97|458.07|456.07|457.97|455.97|0
1647557320000|2022-03-17 22:48:40|457.88|455.88|457.79|455.79|457.88|455.88|457.79|455.79|0
1647557330000|2022-03-17 22:48:50|457.88|455.88|457.79|455.79|457.88|455.88|457.79|455.79|0
1647557340000|2022-03-17 22:49:00|457.88|455.88|458.15|456.15|458.15|456.15|457.88|455.88|0
1647557350000|2022-03-17 22:49:10|458.07|456.07|458.07|456.07|458.07|456.07|458.07|456.07|0
1647557360000|2022-03-17 22:49:20|458.15|456.15|458.15|456.15|458.15|456.15|458.15|456.15|0
1647557370000|2022-03-17 22:49:30|457.88|455.88|457.88|455.88|457.88|455.88|457.88|455.88|0
1647557380000|2022-03-17 22:49:40|457.97|455.97|457.88|455.88|457.97|455.97|457.88|455.88|0
1647557390000|2022-03-17 22:49:50|457.97|455.97|457.97|455.97|457.97|455.97|457.97|455.97|0
1647557400000|2022-03-17 22:50:00|457.88|455.88|457.88|455.88|457.88|455.88|457.88|455.88|0
1647557410000|2022-03-17 22:50:10|457.79|455.79|457.79|455.79|457.79|455.79|457.79|455.79|0
1647557420000|2022-03-17 22:50:20|457.88|455.88|457.79|455.79|457.88|455.88|457.79|455.79|0
1647557430000|2022-03-17 22:50:30|457.61|455.61|457.79|455.79|457.79|455.79|457.61|455.61|0
1647557440000|2022-03-17 22:50:40|458.15|456.15|458.15|456.15|458.15|456.15|458.15|456.15|0
1647557450000|2022-03-17 22:50:50|457.79|455.79|457.79|455.79|457.79|455.79|457.79|455.79|0
1647557460000|2022-03-17 22:51:00|457.97|455.97|457.97|455.97|457.97|455.97|457.97|455.97|0
1647557470000|2022-03-17 22:51:10|457.79|455.79|457.79|455.79|457.79|455.79|457.79|455.79|0
1647557480000|2022-03-17 22:51:20|458.15|456.15|458.25|456.25|458.25|456.25|458.15|456.15|0
1647557490000|2022-03-17 22:51:30|458.33|456.33|458.88|456.88|458.88|456.88|458.33|456.33|0
1647557500000|2022-03-17 22:51:40|458.69|456.69|458.69|456.69|458.69|456.69|458.69|456.69|0
1647557510000|2022-03-17 22:51:50|458.61|456.61|458.51|456.51|458.61|456.61|458.51|456.51|0
1647557520000|2022-03-17 22:52:00|458.69|456.69|458.61|456.61|458.69|456.69|458.61|456.61|0
1647557530000|2022-03-17 22:52:10|458.51|456.51|458.51|456.51|458.51|456.51|458.51|456.51|0
1647557540000|2022-03-17 22:52:20|458.33|456.33|458.33|456.33|458.33|456.33|458.25|456.25|0
1647557550000|2022-03-17 22:52:30|458.06|456.06|458.15|456.15|458.15|456.15|458.06|456.06|0
1647557560000|2022-03-17 22:52:40|458.33|456.33|458.51|456.51|458.51|456.51|458.33|456.33|0
1647557570000|2022-03-17 22:52:50|458.43|456.43|458.43|456.43|458.43|456.43|458.43|456.43|0
1647557580000|2022-03-17 22:53:00|458.51|456.51|458.15|456.15|458.51|456.51|458.15|456.15|0
1647557590000|2022-03-17 22:53:10|458.25|456.25|458.43|456.43|458.43|456.43|458.24|456.24|0
1647557600000|2022-03-17 22:53:20|458.33|456.33|458.43|456.43|458.43|456.43|458.33|456.33|0
1647557610000|2022-03-17 22:53:30|458.51|456.51|458.43|456.43|458.51|456.51|458.43|456.43|0
1647557630000|2022-03-17 22:53:50|458.51|456.51|458.33|456.33|458.51|456.51|458.33|456.33|0
1647557640000|2022-03-17 22:54:00|458.15|456.15|458.06|456.06|458.15|456.15|458.06|456.06|0
1647557650000|2022-03-17 22:54:10|458.24|456.24|458.33|456.33|458.33|456.33|458.24|456.24|0
1647557660000|2022-03-17 22:54:20|457.97|455.97|457.97|455.97|457.97|455.97|457.97|455.97|0
1647557680000|2022-03-17 22:54:40|457.88|455.88|457.79|455.79|457.88|455.88|457.79|455.79|0
1647557690000|2022-03-17 22:54:50|457.07|455.07|457.07|455.07|457.07|455.07|457.07|455.07|0
1647557700000|2022-03-17 22:55:00|457.16|455.16|457.16|455.16|457.16|455.16|457.07|455.07|0
1647557710000|2022-03-17 22:55:10|457.25|455.25|457.25|455.25|457.25|455.25|457.25|455.25|0
1647557720000|2022-03-17 22:55:20|457.16|455.16|457.07|455.07|457.16|455.16|457.07|455.07|0
1647557730000|2022-03-17 22:55:30|456.89|454.89|456.89|454.89|456.89|454.89|456.89|454.89|0
1647557750000|2022-03-17 22:55:50|457.07|455.07|458.15|456.15|458.15|456.15|457.07|455.07|0
1647557760000|2022-03-17 22:56:00|458.87|456.87|459.24|457.24|459.24|457.24|458.87|456.87|0
1647557770000|2022-03-17 22:56:10|459.42|457.42|459.78|457.78|459.78|457.78|459.42|457.42|0
1647557780000|2022-03-17 22:56:20|459.6|457.6|458.69|456.69|459.6|457.6|458.51|456.51|0
1647557790000|2022-03-17 22:56:30|459.24|457.24|459.6|457.6|459.6|457.6|459.24|457.24|0
1647557800000|2022-03-17 22:56:40|459.78|457.78|459.78|457.78|459.78|457.78|459.78|457.78|0
1647557810000|2022-03-17 22:56:50|459.87|457.87|459.87|457.87|459.87|457.87|459.78|457.78|0
1647557820000|2022-03-17 22:57:00|460.14|458.14|460.14|458.14|460.14|458.14|460.14|458.14|0
1647557830000|2022-03-17 22:57:10|459.87|457.87|459.33|457.33|459.87|457.87|459.33|457.33|0
1647557840000|2022-03-17 22:57:20|459.42|457.42|459.33|457.33|459.42|457.42|459.33|457.33|0
1647557850000|2022-03-17 22:57:30|459.42|457.42|459.42|457.42|459.6|457.6|459.42|457.42|0
1647557860000|2022-03-17 22:57:40|459.51|457.51|459.6|457.6|459.6|457.6|459.42|457.42|0
1647557870000|2022-03-17 22:57:50|459.78|457.78|459.78|457.78|459.87|457.87|459.78|457.78|0
1647557880000|2022-03-17 22:58:00|459.69|457.69|459.78|457.78|459.78|457.78|459.69|457.69|0
1647557890000|2022-03-17 22:58:10|460.14|458.14|459.87|457.87|460.14|458.14|459.87|457.87|0
1647557900000|2022-03-17 22:58:20|459.96|457.96|459.6|457.6|459.96|457.96|459.6|457.6|0
1647557910000|2022-03-17 22:58:30|459.42|457.42|458.97|456.97|459.42|457.42|458.97|456.97|0
1647557920000|2022-03-17 22:58:40|458.87|456.87|458.87|456.87|458.87|456.87|458.87|456.87|0
1647557930000|2022-03-17 22:58:50|458.97|456.97|458.79|456.79|458.97|456.97|458.79|456.79|0
1647557940000|2022-03-17 22:59:00|458.6|456.6|458.69|456.69|458.69|456.69|458.6|456.6|0
1647557950000|2022-03-17 22:59:10|458.33|456.33|458.51|456.51|458.51|456.51|458.33|456.33|0
1647557960000|2022-03-17 22:59:20|458.42|456.42|458.51|456.51|458.51|456.51|458.42|456.42|0
1647557970000|2022-03-17 22:59:30|458.69|456.69|458.69|456.69|458.69|456.69|458.69|456.69|0
1647557990000|2022-03-17 22:59:50|458.33|456.33|458.15|456.15|458.33|456.33|458.15|456.15|0
1647558000000|2022-03-17 23:00:00|458.33|456.33|457.97|455.97|458.33|456.33|457.88|455.88|0
1647558010000|2022-03-17 23:00:10|458.24|456.24|458.15|456.15|458.24|456.24|458.15|456.15|0
1647558020000|2022-03-17 23:00:20|458.51|456.51|458.79|456.79|458.79|456.79|458.51|456.51|0
1647558030000|2022-03-17 23:00:30|458.97|456.97|459.23|457.23|459.78|457.78|458.97|456.97|0
1647558040000|2022-03-17 23:00:40|459.42|457.42|459.6|457.6|459.6|457.6|459.42|457.42|0
1647558050000|2022-03-17 23:00:50|459.42|457.42|459.33|457.33|459.42|457.42|459.23|457.23|0
1647558060000|2022-03-17 23:01:00|459.42|457.42|459.42|457.42|459.42|457.42|459.33|457.33|0
1647558070000|2022-03-17 23:01:10|459.41|457.41|459.51|457.51|459.51|457.51|459.41|457.41|0
1647558080000|2022-03-17 23:01:20|459.33|457.33|459.51|457.51|459.51|457.51|459.33|457.33|0
1647558090000|2022-03-17 23:01:30|459.41|457.41|459.05|457.05|459.41|457.41|459.05|457.05|0
1647558100000|2022-03-17 23:01:40|459.15|457.15|459.05|457.05|459.15|457.15|459.05|457.05|0
1647558110000|2022-03-17 23:01:50|458.97|456.97|458.78|456.78|458.97|456.97|458.78|456.78|0
1647558120000|2022-03-17 23:02:00|458.69|456.69|458.24|456.24|458.69|456.69|458.15|456.15|0
1647558130000|2022-03-17 23:02:10|457.88|455.88|457.61|455.61|457.88|455.88|457.61|455.61|0
1647558140000|2022-03-17 23:02:20|457.7|455.7|457.97|455.97|457.97|455.97|457.7|455.7|0
1647558150000|2022-03-17 23:02:30|458.06|456.06|458.06|456.06|458.06|456.06|457.97|455.97|0
1647558160000|2022-03-17 23:02:40|457.88|455.88|458.15|456.15|458.15|456.15|457.88|455.88|0
1647558170000|2022-03-17 23:02:50|458.06|456.06|458.24|456.24|458.33|456.33|458.06|456.06|0
1647558180000|2022-03-17 23:03:00|458.15|456.15|458.06|456.06|458.15|456.15|458.06|456.06|0
1647558190000|2022-03-17 23:03:10|458.15|456.15|458.24|456.24|458.24|456.24|458.15|456.15|0
1647558200000|2022-03-17 23:03:20|458.42|456.42|458.69|456.69|458.69|456.69|458.42|456.42|0
1647558210000|2022-03-17 23:03:30|458.6|456.6|458.51|456.51|458.6|456.6|458.51|456.51|0
1647558220000|2022-03-17 23:03:40|458.6|456.6|458.6|456.6|458.69|456.69|458.6|456.6|0
1647558230000|2022-03-17 23:03:50|458.51|456.51|458.51|456.51|458.51|456.51|458.42|456.42|0
1647558260000|2022-03-17 23:04:20|458.6|456.6|458.6|456.6|458.6|456.6|458.6|456.6|0
1647558270000|2022-03-17 23:04:30|458.69|456.69|458.6|456.6|458.69|456.69|458.6|456.6|0
1647558280000|2022-03-17 23:04:40|458.96|456.96|459.05|457.05|459.05|457.05|458.87|456.87|0
1647558290000|2022-03-17 23:04:50|459.15|457.15|458.87|456.87|459.15|457.15|458.87|456.87|0
1647558310000|2022-03-17 23:05:10|458.78|456.78|458.69|456.69|458.78|456.78|458.69|456.69|0
1647558320000|2022-03-17 23:05:20|458.87|456.87|458.69|456.69|458.87|456.87|458.69|456.69|0
1647558340000|2022-03-17 23:05:40|458.6|456.6|458.69|456.69|458.87|456.87|458.6|456.6|0
1647558350000|2022-03-17 23:05:50|458.6|456.6|458.51|456.51|458.69|456.69|458.51|456.51|0
1647558360000|2022-03-17 23:06:00|458.33|456.33|458.42|456.42|458.42|456.42|458.33|456.33|0
1647558370000|2022-03-17 23:06:10|458.33|456.33|458.15|456.15|458.33|456.33|458.15|456.15|0
1647558380000|2022-03-17 23:06:20|457.97|455.97|458.06|456.06|458.06|456.06|457.97|455.97|0
1647558390000|2022-03-17 23:06:30|457.97|455.97|458.15|456.15|458.15|456.15|457.88|455.88|0
1647558400000|2022-03-17 23:06:40|458.06|456.06|457.97|455.97|458.06|456.06|457.97|455.97|0
1647558420000|2022-03-17 23:07:00|458.15|456.15|458.51|456.51|458.51|456.51|458.15|456.15|0
1647558430000|2022-03-17 23:07:10|458.33|456.33|458.24|456.24|458.33|456.33|458.24|456.24|0
1647558440000|2022-03-17 23:07:20|458.15|456.15|458.15|456.15|458.15|456.15|458.15|456.15|0
1647558450000|2022-03-17 23:07:30|458.24|456.24|458.24|456.24|458.24|456.24|458.24|456.24|0
1647558460000|2022-03-17 23:07:40|458.06|456.06|458.33|456.33|458.33|456.33|457.97|455.97|0
1647558470000|2022-03-17 23:07:50|458.24|456.24|458.24|456.24|458.24|456.24|458.24|456.24|0
1647558480000|2022-03-17 23:08:00|458.33|456.33|458.69|456.69|458.87|456.87|458.24|456.24|0
1647558490000|2022-03-17 23:08:10|458.78|456.78|458.87|456.87|458.87|456.87|458.78|456.78|0
1647558500000|2022-03-17 23:08:20|459.05|457.05|459.14|457.14|459.23|457.23|459.05|457.05|0
1647558510000|2022-03-17 23:08:30|458.96|456.96|459.05|457.05|459.14|457.14|458.87|456.87|0
1647558520000|2022-03-17 23:08:40|459.14|457.14|459.14|457.14|459.14|457.14|459.14|457.14|0
1647558530000|2022-03-17 23:08:50|459.23|457.23|459.14|457.14|459.23|457.23|459.05|457.05|0
1647558540000|2022-03-17 23:09:00|458.87|456.87|458.69|456.69|458.87|456.87|458.69|456.69|0
1647558550000|2022-03-17 23:09:10|458.78|456.78|458.87|456.87|458.87|456.87|458.78|456.78|0
1647558560000|2022-03-17 23:09:20|459.05|457.05|459.05|457.05|459.23|457.23|459.05|457.05|0
1647558570000|2022-03-17 23:09:30|459.23|457.23|459.05|457.05|459.23|457.23|459.05|457.05|0
1647558580000|2022-03-17 23:09:40|458.87|456.87|458.87|456.87|458.96|456.96|458.87|456.87|0
1647558590000|2022-03-17 23:09:50|458.51|456.51|458.6|456.6|458.6|456.6|458.51|456.51|0
1647558600000|2022-03-17 23:10:00|458.69|456.69|458.51|456.51|458.69|456.69|458.51|456.51|0
1647558610000|2022-03-17 23:10:10|458.69|456.69|458.33|456.33|458.69|456.69|458.33|456.33|0
1647558620000|2022-03-17 23:10:20|458.14|456.14|458.14|456.14|458.14|456.14|458.14|456.14|0
1647558630000|2022-03-17 23:10:30|457.78|455.78|457.88|455.88|457.88|455.88|457.78|455.78|0
1647558640000|2022-03-17 23:10:40|457.78|455.78|457.78|455.78|457.78|455.78|457.78|455.78|0
1647558650000|2022-03-17 23:10:50|457.6|455.6|457.78|455.78|457.78|455.78|457.6|455.6|0
1647558660000|2022-03-17 23:11:00|457.96|455.96|458.06|456.06|458.14|456.14|457.96|455.96|0
1647558670000|2022-03-17 23:11:10|457.96|455.96|457.96|455.96|457.96|455.96|457.7|455.7|0
1647558680000|2022-03-17 23:11:20|457.78|455.78|457.78|455.78|457.78|455.78|457.7|455.7|0
1647558690000|2022-03-17 23:11:30|457.88|455.88|458.14|456.14|458.14|456.14|457.88|455.88|0
1647558700000|2022-03-17 23:11:40|458.06|456.06|458.06|456.06|458.06|456.06|457.96|455.96|0
1647558710000|2022-03-17 23:11:50|458.14|456.14|458.06|456.06|458.14|456.14|458.06|456.06|0
1647558720000|2022-03-17 23:12:00|457.96|455.96|457.96|455.96|457.96|455.96|457.78|455.78|0
1647558730000|2022-03-17 23:12:10|457.88|455.88|457.78|455.78|457.88|455.88|457.78|455.78|0
1647558740000|2022-03-17 23:12:20|457.88|455.88|457.96|455.96|457.96|455.96|457.88|455.88|0
1647558750000|2022-03-17 23:12:30|457.88|455.88|458.14|456.14|458.14|456.14|457.88|455.88|0
1647558760000|2022-03-17 23:12:40|457.96|455.96|457.88|455.88|457.96|455.96|457.88|455.88|0
1647558780000|2022-03-17 23:13:00|457.96|455.96|457.78|455.78|457.96|455.96|457.78|455.78|0
1647558790000|2022-03-17 23:13:10|457.96|455.96|457.78|455.78|457.96|455.96|457.78|455.78|0
1647558800000|2022-03-17 23:13:20|457.88|455.88|457.88|455.88|457.88|455.88|457.88|455.88|0
1647558820000|2022-03-17 23:13:40|457.78|455.78|457.78|455.78|457.78|455.78|457.78|455.78|0
1647558830000|2022-03-17 23:13:50|457.96|455.96|457.96|455.96|457.96|455.96|457.96|455.96|0
1647558840000|2022-03-17 23:14:00|458.06|456.06|458.14|456.14|458.14|456.14|458.06|456.06|0
1647558860000|2022-03-17 23:14:20|458.06|456.06|458.06|456.06|458.06|456.06|458.06|456.06|0
1647558880000|2022-03-17 23:14:40|457.96|455.96|458.06|456.06|458.06|456.06|457.96|455.96|0
1647558890000|2022-03-17 23:14:50|457.96|455.96|458.06|456.06|458.06|456.06|457.96|455.96|0
1647558910000|2022-03-17 23:15:10|457.78|455.78|458.24|456.24|458.24|456.24|457.78|455.78|0
1647558920000|2022-03-17 23:15:20|458.14|456.14|458.14|456.14|458.14|456.14|458.14|456.14|0
1647558930000|2022-03-17 23:15:30|458.24|456.24|458.32|456.32|458.32|456.32|458.24|456.24|0
1647558950000|2022-03-17 23:15:50|458.24|456.24|458.14|456.14|458.24|456.24|458.14|456.14|0
1647558960000|2022-03-17 23:16:00|457.96|455.96|457.78|455.78|457.96|455.96|457.78|455.78|0
1647558970000|2022-03-17 23:16:10|457.88|455.88|457.96|455.96|457.96|455.96|457.88|455.88|0
1647558980000|2022-03-17 23:16:20|457.88|455.88|457.51|455.51|457.88|455.88|457.51|455.51|0
1647558990000|2022-03-17 23:16:30|457.42|455.42|457.51|455.51|457.51|455.51|457.24|455.24|0
1647559000000|2022-03-17 23:16:40|457.42|455.42|457.42|455.42|457.42|455.42|457.42|455.42|0
1647559010000|2022-03-17 23:16:50|457.24|455.24|457.06|455.06|457.24|455.24|457.06|455.06|0
1647559020000|2022-03-17 23:17:00|457.24|455.24|457.42|455.42|457.42|455.42|457.24|455.24|0
1647559030000|2022-03-17 23:17:10|457.33|455.33|457.42|455.42|457.42|455.42|457.33|455.33|0
1647559040000|2022-03-17 23:17:20|457.6|455.6|457.6|455.6|457.69|455.69|457.6|455.6|0
1647559050000|2022-03-17 23:17:30|457.51|455.51|457.24|455.24|457.6|455.6|457.24|455.24|0
1647559060000|2022-03-17 23:17:40|457.15|455.15|457.06|455.06|457.15|455.15|457.06|455.06|0
1647559070000|2022-03-17 23:17:50|457.15|455.15|456.88|454.88|457.15|455.15|456.88|454.88|0
1647559080000|2022-03-17 23:18:00|457.06|455.06|456.97|454.97|457.06|455.06|456.97|454.97|0
1647559090000|2022-03-17 23:18:10|457.06|455.06|456.88|454.88|457.06|455.06|456.88|454.88|0
1647559100000|2022-03-17 23:18:20|456.7|454.7|457.06|455.06|457.06|455.06|456.7|454.7|0
1647559110000|2022-03-17 23:18:30|456.88|454.88|456.88|454.88|456.88|454.88|456.88|454.88|0
1647559120000|2022-03-17 23:18:40|457.06|455.06|456.88|454.88|457.06|455.06|456.88|454.88|0
1647559130000|2022-03-17 23:18:50|457.06|455.06|457.06|455.06|457.06|455.06|457.06|455.06|0
1647559140000|2022-03-17 23:19:00|457.24|455.24|457.42|455.42|457.42|455.42|457.24|455.24|0
1647559160000|2022-03-17 23:19:20|457.33|455.33|457.24|455.24|457.33|455.33|457.24|455.24|0
1647559170000|2022-03-17 23:19:30|457.42|455.42|457.42|455.42|457.42|455.42|457.42|455.42|0
1647559180000|2022-03-17 23:19:40|457.51|455.51|457.42|455.42|457.51|455.51|457.33|455.33|0
1647559200000|2022-03-17 23:20:00|457.33|455.33|457.33|455.33|457.33|455.33|457.33|455.33|0
1647559210000|2022-03-17 23:20:10|457.42|455.42|457.24|455.24|457.42|455.42|457.24|455.24|0
1647559240000|2022-03-17 23:20:40|457.42|455.42|457.42|455.42|457.42|455.42|457.42|455.42|0
1647559250000|2022-03-17 23:20:50|457.51|455.51|457.51|455.51|457.51|455.51|457.51|455.51|0
1647559260000|2022-03-17 23:21:00|457.42|455.42|457.33|455.33|457.42|455.42|457.33|455.33|0
1647559270000|2022-03-17 23:21:10|457.15|455.15|457.24|455.24|457.24|455.24|457.15|455.15|0
1647559280000|2022-03-17 23:21:20|457.15|455.15|457.15|455.15|457.24|455.24|457.15|455.15|0
1647559290000|2022-03-17 23:21:30|457.24|455.24|457.06|455.06|457.24|455.24|457.06|455.06|0
1647559300000|2022-03-17 23:21:40|457.15|455.15|457.06|455.06|457.15|455.15|457.06|455.06|0
1647559310000|2022-03-17 23:21:50|457.15|455.15|457.15|455.15|457.15|455.15|457.06|455.06|0
1647559320000|2022-03-17 23:22:00|457.24|455.24|457.42|455.42|457.42|455.42|457.24|455.24|0
1647559330000|2022-03-17 23:22:10|457.24|455.24|457.06|455.06|457.24|455.24|457.06|455.06|0
1647559340000|2022-03-17 23:22:20|456.97|454.97|456.79|454.79|456.97|454.97|456.79|454.79|0
1647559350000|2022-03-17 23:22:30|456.88|454.88|457.06|455.06|457.06|455.06|456.88|454.88|0
1647559360000|2022-03-17 23:22:40|457.15|455.15|457.15|455.15|457.15|455.15|457.15|455.15|0
1647559370000|2022-03-17 23:22:50|456.97|454.97|456.97|454.97|456.97|454.97|456.97|454.97|0
1647559380000|2022-03-17 23:23:00|456.88|454.88|456.97|454.97|457.06|455.06|456.88|454.88|0
1647559390000|2022-03-17 23:23:10|456.88|454.88|456.97|454.97|456.97|454.97|456.88|454.88|0
1647559400000|2022-03-17 23:23:20|456.88|454.88|456.88|454.88|456.88|454.88|456.88|454.88|0
1647559410000|2022-03-17 23:23:30|456.97|454.97|456.97|454.97|456.97|454.97|456.97|454.97|0
1647559420000|2022-03-17 23:23:40|456.88|454.88|456.88|454.88|456.88|454.88|456.88|454.88|0
1647559430000|2022-03-17 23:23:50|457.06|455.06|457.15|455.15|457.15|455.15|457.06|455.06|0
1647559440000|2022-03-17 23:24:00|457.33|455.33|457.42|455.42|457.42|455.42|457.33|455.33|0
1647559450000|2022-03-17 23:24:10|457.6|455.6|457.78|455.78|457.78|455.78|457.6|455.6|0
1647559460000|2022-03-17 23:24:20|457.69|455.69|457.6|455.6|457.69|455.69|457.6|455.6|0
1647559470000|2022-03-17 23:24:30|457.51|455.51|457.6|455.6|457.6|455.6|457.51|455.51|0
1647559490000|2022-03-17 23:24:50|457.51|455.51|457.51|455.51|457.51|455.51|457.51|455.51|0
1647559500000|2022-03-17 23:25:00|457.42|455.42|457.51|455.51|457.51|455.51|457.42|455.42|0
1647559510000|2022-03-17 23:25:10|457.96|455.96|458.14|456.14|458.14|456.14|457.96|455.96|0
1647559520000|2022-03-17 23:25:20|458.05|456.05|457.96|455.96|458.05|456.05|457.96|455.96|0
1647559530000|2022-03-17 23:25:30|457.87|455.87|457.87|455.87|457.87|455.87|457.87|455.87|0
1647559540000|2022-03-17 23:25:40|457.78|455.78|457.69|455.69|457.78|455.78|457.69|455.69|0
1647559560000|2022-03-17 23:26:00|457.42|455.42|458.23|456.23|458.23|456.23|457.42|455.42|0
1647559570000|2022-03-17 23:26:10|458.14|456.14|458.23|456.23|458.23|456.23|458.14|456.14|0
1647559580000|2022-03-17 23:26:20|458.14|456.14|458.14|456.14|458.14|456.14|458.14|456.14|0
1647559600000|2022-03-17 23:26:40|458.23|456.23|458.23|456.23|458.23|456.23|458.23|456.23|0
1647559610000|2022-03-17 23:26:50|458.14|456.14|457.78|455.78|458.14|456.14|457.78|455.78|0
1647559620000|2022-03-17 23:27:00|457.6|455.6|457.6|455.6|457.6|455.6|457.6|455.6|0
1647559630000|2022-03-17 23:27:10|458.41|456.41|458.78|456.78|458.78|456.78|458.41|456.41|0
1647559640000|2022-03-17 23:27:20|458.68|456.68|458.59|456.59|458.68|456.68|458.59|456.59|0
1647559650000|2022-03-17 23:27:30|458.68|456.68|458.68|456.68|458.68|456.68|458.68|456.68|0
1647559660000|2022-03-17 23:27:40|458.5|456.5|458.68|456.68|458.68|456.68|458.5|456.5|0
1647559670000|2022-03-17 23:27:50|458.5|456.5|458.59|456.59|458.59|456.59|458.5|456.5|0
1647559680000|2022-03-17 23:28:00|458.32|456.32|458.32|456.32|458.32|456.32|458.23|456.23|0
1647559690000|2022-03-17 23:28:10|457.69|455.69|457.69|455.69|457.69|455.69|457.6|455.6|0
1647559700000|2022-03-17 23:28:20|457.6|455.6|457.42|455.42|457.6|455.6|457.33|455.33|0
1647559710000|2022-03-17 23:28:30|457.6|455.6|457.51|455.51|457.6|455.6|457.51|455.51|0
1647559720000|2022-03-17 23:28:40|457.23|455.23|457.23|455.23|457.23|455.23|457.23|455.23|0
1647559730000|2022-03-17 23:28:50|457.05|455.05|457.05|455.05|457.05|455.05|457.05|455.05|0
1647559740000|2022-03-17 23:29:00|457.15|455.15|456.97|454.97|457.15|455.15|456.87|454.87|0
1647559750000|2022-03-17 23:29:10|457.05|455.05|457.05|455.05|457.05|455.05|457.05|455.05|0
1647559760000|2022-03-17 23:29:20|457.15|455.15|457.23|455.23|457.33|455.33|457.15|455.15|0
1647559770000|2022-03-17 23:29:30|457.33|455.33|457.23|455.23|457.33|455.33|457.23|455.23|0
1647559790000|2022-03-17 23:29:50|457.33|455.33|457.33|455.33|457.33|455.33|457.33|455.33|0
1647559800000|2022-03-17 23:30:00|457.23|455.23|457.23|455.23|457.33|455.33|457.23|455.23|0
1647559820000|2022-03-17 23:30:20|457.05|455.05|457.05|455.05|457.05|455.05|457.05|455.05|0
1647559840000|2022-03-17 23:30:40|456.61|454.61|456.33|454.33|456.61|454.61|456.15|454.15|0
1647559850000|2022-03-17 23:30:50|456.69|454.69|456.69|454.69|456.69|454.69|456.69|454.69|0
1647559860000|2022-03-17 23:31:00|456.87|454.87|456.97|454.97|456.97|454.97|456.87|454.87|0
1647559870000|2022-03-17 23:31:10|457.05|455.05|457.15|455.15|457.15|455.15|457.05|455.05|0
1647559880000|2022-03-17 23:31:20|457.05|455.05|457.15|455.15|457.15|455.15|457.05|455.05|0
1647559890000|2022-03-17 23:31:30|457.23|455.23|457.23|455.23|457.23|455.23|457.23|455.23|0
1647559900000|2022-03-17 23:31:40|457.41|455.41|457.41|455.41|457.41|455.41|457.23|455.23|0
1647559910000|2022-03-17 23:31:50|457.23|455.23|457.23|455.23|457.23|455.23|457.23|455.23|0
1647559930000|2022-03-17 23:32:10|457.33|455.33|457.51|455.51|457.6|455.6|457.33|455.33|0
1647559940000|2022-03-17 23:32:20|457.78|455.78|457.6|455.6|457.78|455.78|457.6|455.6|0
1647559950000|2022-03-17 23:32:30|457.78|455.78|457.96|455.96|457.96|455.96|457.78|455.78|0
1647559960000|2022-03-17 23:32:40|457.87|455.87|457.96|455.96|457.96|455.96|457.87|455.87|0
1647559970000|2022-03-17 23:32:50|457.78|455.78|457.96|455.96|457.96|455.96|457.78|455.78|0
1647559990000|2022-03-17 23:33:10|457.87|455.87|457.87|455.87|457.87|455.87|457.87|455.87|0
1647560000000|2022-03-17 23:33:20|458.05|456.05|457.96|455.96|458.14|456.14|457.96|455.96|0
1647560010000|2022-03-17 23:33:30|457.87|455.87|457.59|455.59|457.87|455.87|457.59|455.59|0
1647560020000|2022-03-17 23:33:40|457.78|455.78|457.87|455.87|457.87|455.87|457.78|455.78|0
1647560030000|2022-03-17 23:33:50|458.05|456.05|458.05|456.05|458.05|456.05|458.05|456.05|0
1647560040000|2022-03-17 23:34:00|458.14|456.14|457.96|455.96|458.14|456.14|457.96|455.96|0
1647560050000|2022-03-17 23:34:10|457.78|455.78|457.59|455.59|457.78|455.78|457.59|455.59|0
1647560060000|2022-03-17 23:34:20|457.51|455.51|457.41|455.41|457.51|455.51|457.41|455.41|0
1647560070000|2022-03-17 23:34:30|457.51|455.51|457.51|455.51|457.51|455.51|457.51|455.51|0
1647560080000|2022-03-17 23:34:40|457.41|455.41|457.41|455.41|457.41|455.41|457.41|455.41|0
1647560100000|2022-03-17 23:35:00|457.51|455.51|457.41|455.41|457.59|455.59|457.41|455.41|0
1647560110000|2022-03-17 23:35:10|457.23|455.23|457.23|455.23|457.23|455.23|457.23|455.23|0
1647560130000|2022-03-17 23:35:30|457.15|455.15|457.33|455.33|457.33|455.33|457.15|455.15|0
1647560140000|2022-03-17 23:35:40|457.23|455.23|457.41|455.41|457.41|455.41|457.23|455.23|0
1647560150000|2022-03-17 23:35:50|457.59|455.59|457.51|455.51|457.59|455.59|457.51|455.51|0
1647560160000|2022-03-17 23:36:00|457.69|455.69|457.59|455.59|457.69|455.69|457.59|455.59|0
1647560170000|2022-03-17 23:36:10|457.51|455.51|457.41|455.41|457.51|455.51|457.41|455.41|0
1647560180000|2022-03-17 23:36:20|457.51|455.51|457.51|455.51|457.51|455.51|457.51|455.51|0
1647560190000|2022-03-17 23:36:30|457.41|455.41|457.59|455.59|457.59|455.59|457.41|455.41|0
1647560200000|2022-03-17 23:36:40|457.77|455.77|457.77|455.77|457.77|455.77|457.77|455.77|0
1647560210000|2022-03-17 23:36:50|457.69|455.69|457.77|455.77|457.77|455.77|457.59|455.59|0
1647560220000|2022-03-17 23:37:00|457.23|455.23|457.23|455.23|457.23|455.23|457.23|455.23|0
1647560230000|2022-03-17 23:37:10|457.05|455.05|457.23|455.23|457.23|455.23|457.05|455.05|0
1647560240000|2022-03-17 23:37:20|457.05|455.05|457.15|455.15|457.15|455.15|457.05|455.05|0
1647560250000|2022-03-17 23:37:30|457.05|455.05|457.05|455.05|457.05|455.05|457.05|455.05|0
1647560260000|2022-03-17 23:37:40|457.23|455.23|457.05|455.05|457.23|455.23|457.05|455.05|0
1647560270000|2022-03-17 23:37:50|456.69|454.69|456.78|454.78|456.78|454.78|456.69|454.69|0
1647560280000|2022-03-17 23:38:00|456.87|454.87|457.05|455.05|457.05|455.05|456.87|454.87|0
1647560300000|2022-03-17 23:38:20|456.87|454.87|456.87|454.87|456.87|454.87|456.87|454.87|0
1647560310000|2022-03-17 23:38:30|456.69|454.69|456.69|454.69|456.69|454.69|456.69|454.69|0
1647560320000|2022-03-17 23:38:40|456.87|454.87|456.87|454.87|456.87|454.87|456.87|454.87|0
1647560330000|2022-03-17 23:38:50|456.69|454.69|456.87|454.87|456.87|454.87|456.69|454.69|0
1647560360000|2022-03-17 23:39:20|456.78|454.78|456.87|454.87|456.87|454.87|456.78|454.78|0
1647560370000|2022-03-17 23:39:30|456.78|454.78|456.78|454.78|456.78|454.78|456.78|454.78|0
1647560380000|2022-03-17 23:39:40|456.69|454.69|456.69|454.69|456.69|454.69|456.69|454.69|0
1647560390000|2022-03-17 23:39:50|456.87|454.87|456.87|454.87|456.87|454.87|456.87|454.87|0
1647560400000|2022-03-17 23:40:00|456.69|454.69|456.69|454.69|456.69|454.69|456.69|454.69|0
1647560430000|2022-03-17 23:40:30|456.87|454.87|456.87|454.87|456.87|454.87|456.87|454.87|0
1647560440000|2022-03-17 23:40:40|457.05|455.05|457.23|455.23|457.23|455.23|457.05|455.05|0
1647560450000|2022-03-17 23:40:50|457.41|455.41|457.59|455.59|457.59|455.59|457.41|455.41|0
1647560460000|2022-03-17 23:41:00|457.51|455.51|456.69|454.69|457.51|455.51|456.69|454.69|0
1647560470000|2022-03-17 23:41:10|456.51|454.51|456.51|454.51|456.51|454.51|456.51|454.51|0
1647560480000|2022-03-17 23:41:20|456.69|454.69|456.87|454.87|456.87|454.87|456.69|454.69|0
1647560490000|2022-03-17 23:41:30|456.69|454.69|456.87|454.87|456.87|454.87|456.69|454.69|0
1647560500000|2022-03-17 23:41:40|456.78|454.78|456.69|454.69|456.78|454.78|456.69|454.69|0
1647560510000|2022-03-17 23:41:50|456.87|454.87|456.87|454.87|456.87|454.87|456.87|454.87|0
1647560520000|2022-03-17 23:42:00|456.78|454.78|456.69|454.69|456.78|454.78|456.69|454.69|0
1647560530000|2022-03-17 23:42:10|456.6|454.6|456.69|454.69|456.69|454.69|456.6|454.6|0
1647560540000|2022-03-17 23:42:20|456.51|454.51|456.51|454.51|456.51|454.51|456.51|454.51|0
1647560550000|2022-03-17 23:42:30|456.69|454.69|456.6|454.6|456.69|454.69|456.6|454.6|0
1647560560000|2022-03-17 23:42:40|456.69|454.69|456.78|454.78|456.78|454.78|456.69|454.69|0
1647560570000|2022-03-17 23:42:50|456.69|454.69|456.87|454.87|456.87|454.87|456.69|454.69|0
1647560580000|2022-03-17 23:43:00|456.96|454.96|456.87|454.87|456.96|454.96|456.87|454.87|0
1647560590000|2022-03-17 23:43:10|456.96|454.96|456.87|454.87|456.96|454.96|456.87|454.87|0
1647560600000|2022-03-17 23:43:20|456.78|454.78|456.69|454.69|456.78|454.78|456.69|454.69|0
1647560610000|2022-03-17 23:43:30|456.51|454.51|456.51|454.51|456.51|454.51|456.51|454.51|0
1647560620000|2022-03-17 23:43:40|456.69|454.69|456.87|454.87|456.87|454.87|456.69|454.69|0
1647560630000|2022-03-17 23:43:50|456.69|454.69|456.69|454.69|456.69|454.69|456.69|454.69|0
1647560640000|2022-03-17 23:44:00|456.6|454.6|456.6|454.6|456.6|454.6|456.6|454.6|0
1647560650000|2022-03-17 23:44:10|456.69|454.69|456.69|454.69|456.69|454.69|456.69|454.69|0
1647560660000|2022-03-17 23:44:20|456.78|454.78|456.69|454.69|456.78|454.78|456.69|454.69|0
1647560670000|2022-03-17 23:44:30|456.87|454.87|456.87|454.87|456.87|454.87|456.87|454.87|0
1647560680000|2022-03-17 23:44:40|457.05|455.05|457.05|455.05|457.05|455.05|457.05|455.05|0
1647560700000|2022-03-17 23:45:00|457.41|455.41|457.59|455.59|457.59|455.59|457.41|455.41|0
1647560710000|2022-03-17 23:45:10|457.41|455.41|457.59|455.59|457.59|455.59|457.41|455.41|0
1647560720000|2022-03-17 23:45:20|457.5|455.5|457.23|455.23|457.5|455.5|457.23|455.23|0
1647560730000|2022-03-17 23:45:30|457.5|455.5|457.59|455.59|457.59|455.59|457.41|455.41|0
1647560740000|2022-03-17 23:45:40|457.41|455.41|457.23|455.23|457.41|455.41|457.23|455.23|0
1647560750000|2022-03-17 23:45:50|457.14|455.14|457.23|455.23|457.23|455.23|457.14|455.14|0
1647560760000|2022-03-17 23:46:00|457.14|455.14|457.05|455.05|457.23|455.23|457.05|455.05|0
1647560770000|2022-03-17 23:46:10|456.69|454.69|457.05|455.05|457.05|455.05|456.69|454.69|0
1647560780000|2022-03-17 23:46:20|457.14|455.14|457.05|455.05|457.23|455.23|457.05|455.05|0
1647560790000|2022-03-17 23:46:30|456.87|454.87|457.05|455.05|457.05|455.05|456.87|454.87|0
1647560800000|2022-03-17 23:46:40|456.87|454.87|456.69|454.69|456.87|454.87|456.69|454.69|0
1647560810000|2022-03-17 23:46:50|456.78|454.78|456.78|454.78|456.78|454.78|456.78|454.78|0
1647560820000|2022-03-17 23:47:00|456.87|454.87|456.87|454.87|456.87|454.87|456.87|454.87|0
1647560830000|2022-03-17 23:47:10|457.05|455.05|457.05|455.05|457.05|455.05|456.87|454.87|0
1647560840000|2022-03-17 23:47:20|457.14|455.14|457.23|455.23|457.23|455.23|457.05|455.05|0
1647560850000|2022-03-17 23:47:30|457.59|455.59|457.59|455.59|457.59|455.59|457.59|455.59|0
1647560860000|2022-03-17 23:47:40|457.5|455.5|457.41|455.41|457.5|455.5|457.41|455.41|0
1647560870000|2022-03-17 23:47:50|457.23|455.23|457.41|455.41|457.41|455.41|457.23|455.23|0
1647560880000|2022-03-17 23:48:00|457.5|455.5|457.77|455.77|457.77|455.77|457.5|455.5|0
1647560890000|2022-03-17 23:48:10|457.59|455.59|457.59|455.59|457.59|455.59|457.59|455.59|0
1647560900000|2022-03-17 23:48:20|457.5|455.5|457.5|455.5|457.5|455.5|457.41|455.41|0
1647560910000|2022-03-17 23:48:30|457.41|455.41|457.23|455.23|457.41|455.41|457.23|455.23|0
1647560920000|2022-03-17 23:48:40|457.05|455.05|457.23|455.23|457.23|455.23|457.05|455.05|0
1647560930000|2022-03-17 23:48:50|457.14|455.14|456.96|454.96|457.14|455.14|456.96|454.96|0
1647560940000|2022-03-17 23:49:00|457.05|455.05|456.87|454.87|457.05|455.05|456.87|454.87|0
1647560950000|2022-03-17 23:49:10|457.05|455.05|457.05|455.05|457.05|455.05|457.05|455.05|0
1647560960000|2022-03-17 23:49:20|457.32|455.32|457.05|455.05|457.32|455.32|457.05|455.05|0
1647560970000|2022-03-17 23:49:30|456.96|454.96|456.87|454.87|456.96|454.96|456.87|454.87|0
1647560980000|2022-03-17 23:49:40|456.78|454.78|456.78|454.78|456.87|454.87|456.78|454.78|0
1647560990000|2022-03-17 23:49:50|456.87|454.87|456.78|454.78|456.87|454.87|456.78|454.78|0
1647561000000|2022-03-17 23:50:00|456.87|454.87|456.69|454.69|456.87|454.87|456.69|454.69|0
1647561010000|2022-03-17 23:50:10|456.32|454.32|456.32|454.32|456.32|454.32|456.32|454.32|0
1647561020000|2022-03-17 23:50:20|456.51|454.51|456.51|454.51|456.51|454.51|456.51|454.51|0
1647561030000|2022-03-17 23:50:30|456.6|454.6|456.6|454.6|456.6|454.6|456.6|454.6|0
1647561040000|2022-03-17 23:50:40|456.51|454.51|456.69|454.69|456.69|454.69|456.51|454.51|0
1647561060000|2022-03-17 23:51:00|456.87|454.87|456.87|454.87|456.87|454.87|456.87|454.87|0
1647561070000|2022-03-17 23:51:10|456.78|454.78|456.69|454.69|456.78|454.78|456.69|454.69|0
1647561080000|2022-03-17 23:51:20|456.87|454.87|456.87|454.87|456.87|454.87|456.87|454.87|0
1647561090000|2022-03-17 23:51:30|456.69|454.69|456.78|454.78|456.78|454.78|456.69|454.69|0
1647561100000|2022-03-17 23:51:40|456.69|454.69|456.6|454.6|456.69|454.69|456.6|454.6|0
1647561110000|2022-03-17 23:51:50|456.5|454.5|456.5|454.5|456.5|454.5|456.32|454.32|0
1647561120000|2022-03-17 23:52:00|456.69|454.69|456.87|454.87|456.87|454.87|456.69|454.69|0
1647561130000|2022-03-17 23:52:10|456.69|454.69|456.78|454.78|456.78|454.78|456.69|454.69|0
1647561140000|2022-03-17 23:52:20|456.69|454.69|456.69|454.69|456.78|454.78|456.69|454.69|0
1647561150000|2022-03-17 23:52:30|456.68|454.68|457.05|455.05|457.05|455.05|456.68|454.68|0
1647561160000|2022-03-17 23:52:40|456.87|454.87|457.05|455.05|457.05|455.05|456.87|454.87|0
1647561190000|2022-03-17 23:53:10|457.23|455.23|457.23|455.23|457.23|455.23|457.23|455.23|0
1647561210000|2022-03-17 23:53:30|457.32|455.32|457.41|455.41|457.41|455.41|457.32|455.32|0
1647561220000|2022-03-17 23:53:40|457.23|455.23|457.14|455.14|457.23|455.23|457.14|455.14|0
1647561230000|2022-03-17 23:53:50|457.05|455.05|456.68|454.68|457.05|455.05|456.68|454.68|0
1647561240000|2022-03-17 23:54:00|456.32|454.32|456.68|454.68|456.68|454.68|456.32|454.32|0
1647561260000|2022-03-17 23:54:20|456.5|454.5|456.68|454.68|456.68|454.68|456.5|454.5|0
1647561270000|2022-03-17 23:54:30|456.78|454.78|456.96|454.96|456.96|454.96|456.78|454.78|0
1647561280000|2022-03-17 23:54:40|457.05|455.05|457.05|455.05|457.05|455.05|457.05|455.05|0
1647561290000|2022-03-17 23:54:50|456.68|454.68|456.68|454.68|456.68|454.68|456.68|454.68|0
1647561300000|2022-03-17 23:55:00|456.86|454.86|456.86|454.86|456.86|454.86|456.86|454.86|0
1647561320000|2022-03-17 23:55:20|456.68|454.68|456.6|454.6|456.68|454.68|456.6|454.6|0
1647561330000|2022-03-17 23:55:30|456.68|454.68|456.6|454.6|456.68|454.68|456.6|454.6|0
1647561340000|2022-03-17 23:55:40|456.68|454.68|456.86|454.86|456.86|454.86|456.68|454.68|0
1647561360000|2022-03-17 23:56:00|456.68|454.68|456.86|454.86|456.86|454.86|456.68|454.68|0
1647561370000|2022-03-17 23:56:10|456.78|454.78|456.68|454.68|456.78|454.78|456.68|454.68|0
1647561380000|2022-03-17 23:56:20|456.6|454.6|456.5|454.5|456.6|454.6|456.5|454.5|0
1647561390000|2022-03-17 23:56:30|456.6|454.6|456.6|454.6|456.6|454.6|456.6|454.6|0
1647561400000|2022-03-17 23:56:40|456.68|454.68|456.5|454.5|456.78|454.78|456.5|454.5|0
1647561410000|2022-03-17 23:56:50|456.68|454.68|456.68|454.68|456.86|454.86|456.68|454.68|0
1647561420000|2022-03-17 23:57:00|456.78|454.78|456.68|454.68|456.78|454.78|456.68|454.68|0
1647561440000|2022-03-17 23:57:20|456.86|454.86|457.04|455.04|457.23|455.23|456.86|454.86|0
1647561450000|2022-03-17 23:57:30|457.23|455.23|457.04|455.04|457.23|455.23|456.96|454.96|0
1647561460000|2022-03-17 23:57:40|456.96|454.96|456.96|454.96|456.96|454.96|456.96|454.96|0
1647561470000|2022-03-17 23:57:50|456.86|454.86|456.96|454.96|456.96|454.96|456.86|454.86|0
1647561480000|2022-03-17 23:58:00|456.86|454.86|457.04|455.04|457.04|455.04|456.86|454.86|0
1647561490000|2022-03-17 23:58:10|457.14|455.14|457.14|455.14|457.14|455.14|457.04|455.04|0
1647561500000|2022-03-17 23:58:20|457.22|455.22|457.22|455.22|457.32|455.32|457.22|455.22|0
1647561510000|2022-03-17 23:58:30|457.41|455.41|457.41|455.41|457.41|455.41|457.41|455.41|0
1647561530000|2022-03-17 23:58:50|457.22|455.22|457.22|455.22|457.22|455.22|457.22|455.22|0
1647561540000|2022-03-17 23:59:00|457.32|455.32|457.41|455.41|457.41|455.41|457.32|455.32|0
1647561550000|2022-03-17 23:59:10|457.59|455.59|457.41|455.41|457.59|455.59|457.41|455.41|0
1647561560000|2022-03-17 23:59:20|457.59|455.59|457.59|455.59|457.59|455.59|457.59|455.59|0
1647561570000|2022-03-17 23:59:30|457.77|455.77|457.95|455.95|457.95|455.95|457.77|455.77|0
1647561580000|2022-03-17 23:59:40|457.86|455.86|457.95|455.95|457.95|455.95|457.86|455.86|0
1647561590000|2022-03-17 23:59:50|458.13|456.13|457.95|455.95|458.13|456.13|457.95|455.95|0
1647561600000|2022-03-18 00:00:00|457.59|455.59|458.67|456.67|458.67|456.67|457.59|455.59|0
1647561610000|2022-03-18 00:00:10|458.85|456.85|458.85|456.85|459.03|457.03|458.85|456.85|0
1647561620000|2022-03-18 00:00:20|458.31|456.31|457.95|455.95|458.49|456.49|457.95|455.95|0
1647561630000|2022-03-18 00:00:30|457.77|455.77|457.95|455.95|457.95|455.95|457.77|455.77|0
1647561640000|2022-03-18 00:00:40|458.13|456.13|458.85|456.85|459.03|457.03|458.13|456.13|0
1647561650000|2022-03-18 00:00:50|458.67|456.67|458.58|456.58|458.67|456.67|458.58|456.58|0
1647561660000|2022-03-18 00:01:00|458.85|456.85|458.67|456.67|458.85|456.85|458.67|456.67|0
1647561670000|2022-03-18 00:01:10|458.85|456.85|458.85|456.85|458.85|456.85|458.85|456.85|0
1647561680000|2022-03-18 00:01:20|458.67|456.67|458.49|456.49|458.67|456.67|458.49|456.49|0
1647561690000|2022-03-18 00:01:30|458.22|456.22|457.95|455.95|458.22|456.22|457.95|455.95|0
1647561700000|2022-03-18 00:01:40|458.04|456.04|458.04|456.04|458.13|456.13|457.77|455.77|0
1647561710000|2022-03-18 00:01:50|458.13|456.13|457.95|455.95|458.31|456.31|457.95|455.95|0
1647561720000|2022-03-18 00:02:00|457.86|455.86|457.77|455.77|457.86|455.86|457.58|455.58|0
1647561730000|2022-03-18 00:02:10|457.95|455.95|457.77|455.77|457.95|455.95|457.77|455.77|0
1647561740000|2022-03-18 00:02:20|457.68|455.68|457.68|455.68|457.68|455.68|457.68|455.68|0
1647561750000|2022-03-18 00:02:30|457.58|455.58|457.4|455.4|457.58|455.58|457.4|455.4|0
1647561760000|2022-03-18 00:02:40|457.77|455.77|458.04|456.04|458.04|456.04|457.77|455.77|0
1647561770000|2022-03-18 00:02:50|457.95|455.95|457.77|455.77|457.95|455.95|457.77|455.77|0
1647561780000|2022-03-18 00:03:00|457.86|455.86|457.4|455.4|457.86|455.86|457.4|455.4|0
1647561790000|2022-03-18 00:03:10|457.22|455.22|457.14|455.14|457.32|455.32|457.14|455.14|0
1647561800000|2022-03-18 00:03:20|457.04|455.04|457.04|455.04|457.04|455.04|456.86|454.86|0
1647561810000|2022-03-18 00:03:30|456.86|454.86|456.86|454.86|456.86|454.86|456.86|454.86|0
1647561820000|2022-03-18 00:03:40|456.68|454.68|456.32|454.32|456.86|454.86|456.32|454.32|0
1647561830000|2022-03-18 00:03:50|456.14|454.14|456.5|454.5|456.5|454.5|456.14|454.14|0
1647561840000|2022-03-18 00:04:00|456.68|454.68|456.77|454.77|456.77|454.77|456.5|454.5|0
1647561850000|2022-03-18 00:04:10|456.86|454.86|456.59|454.59|456.86|454.86|456.59|454.59|0
1647561860000|2022-03-18 00:04:20|456.5|454.5|456.41|454.41|456.5|454.5|456.32|454.32|0
1647561870000|2022-03-18 00:04:30|456.5|454.5|456.86|454.86|456.86|454.86|456.5|454.5|0
1647561880000|2022-03-18 00:04:40|457.04|455.04|457.22|455.22|457.22|455.22|457.04|455.04|0
1647561890000|2022-03-18 00:04:50|457.14|455.14|457.04|455.04|457.22|455.22|457.04|455.04|0
1647561900000|2022-03-18 00:05:00|456.68|454.68|456.14|454.14|456.68|454.68|456.14|454.14|0
1647561910000|2022-03-18 00:05:10|456.32|454.32|455.96|453.96|456.32|454.32|455.96|453.96|0
1647561920000|2022-03-18 00:05:20|456.14|454.14|456.32|454.32|456.32|454.32|456.14|454.14|0
1647561930000|2022-03-18 00:05:30|456.5|454.5|456.59|454.59|456.68|454.68|456.5|454.5|0
1647561940000|2022-03-18 00:05:40|456.68|454.68|457.04|455.04|457.04|455.04|456.68|454.68|0
1647561950000|2022-03-18 00:05:50|456.68|454.68|457.04|455.04|457.04|455.04|456.68|454.68|0
1647561960000|2022-03-18 00:06:00|456.86|454.86|456.86|454.86|456.86|454.86|456.86|454.86|0
1647561970000|2022-03-18 00:06:10|456.95|454.95|456.68|454.68|457.04|455.04|456.5|454.5|0
1647561980000|2022-03-18 00:06:20|456.32|454.32|456.14|454.14|456.32|454.32|456.14|454.14|0
1647561990000|2022-03-18 00:06:30|456.32|454.32|456.5|454.5|456.5|454.5|456.32|454.32|0
1647562000000|2022-03-18 00:06:40|456.32|454.32|456.05|454.05|456.32|454.32|456.05|454.05|0
1647562010000|2022-03-18 00:06:50|455.96|453.96|454.52|452.52|455.96|453.96|454.34|452.34|0
1647562020000|2022-03-18 00:07:00|454.88|452.88|454.52|452.52|454.88|452.88|454.43|452.43|0
1647562030000|2022-03-18 00:07:10|454.43|452.43|454.7|452.7|454.7|452.7|454.43|452.43|0
1647562040000|2022-03-18 00:07:20|454.16|452.16|454.43|452.43|454.52|452.52|454.16|452.16|0
1647562050000|2022-03-18 00:07:30|454.52|452.52|454.52|452.52|454.52|452.52|454.34|452.34|0
1647562060000|2022-03-18 00:07:40|454.34|452.34|454.97|452.97|454.97|452.97|454.34|452.34|0
1647562070000|2022-03-18 00:07:50|455.06|453.06|454.88|452.88|455.06|453.06|454.88|452.88|0
1647562080000|2022-03-18 00:08:00|454.97|452.97|454.7|452.7|454.97|452.97|454.7|452.7|0
1647562090000|2022-03-18 00:08:10|454.88|452.88|455.06|453.06|455.06|453.06|454.88|452.88|0
1647562100000|2022-03-18 00:08:20|454.7|452.7|454.88|452.88|454.88|452.88|454.7|452.7|0
1647562110000|2022-03-18 00:08:30|454.61|452.61|454.61|452.61|454.61|452.61|454.61|452.61|0
1647562120000|2022-03-18 00:08:40|454.34|452.34|454.07|452.07|454.34|452.34|454.07|452.07|0
1647562130000|2022-03-18 00:08:50|454.16|452.16|454.34|452.34|454.34|452.34|454.16|452.16|0
1647562140000|2022-03-18 00:09:00|453.89|451.89|453.44|451.44|453.98|451.98|453.44|451.44|0
1647562150000|2022-03-18 00:09:10|453.35|451.35|453.62|451.62|453.62|451.62|453.17|451.17|0
1647562160000|2022-03-18 00:09:20|453.71|451.71|453.44|451.44|453.71|451.71|453.17|451.17|0
1647562170000|2022-03-18 00:09:30|453.53|451.53|453.26|451.26|453.53|451.53|453.26|451.26|0
1647562180000|2022-03-18 00:09:40|453.44|451.44|453.35|451.35|453.44|451.44|453.35|451.35|0
1647562190000|2022-03-18 00:09:50|453.26|451.26|453.26|451.26|453.44|451.44|453.26|451.26|0
1647562200000|2022-03-18 00:10:00|452.9|450.9|452.36|450.36|452.9|450.9|452.36|450.36|0
1647562210000|2022-03-18 00:10:10|452.45|450.45|452.18|450.18|452.45|450.45|452.18|450.18|0
1647562220000|2022-03-18 00:10:20|452.09|450.09|452.36|450.36|452.36|450.36|452.09|450.09|0
1647562230000|2022-03-18 00:10:30|452.54|450.54|452.63|450.63|452.63|450.63|452.54|450.54|0
1647562240000|2022-03-18 00:10:40|452.72|450.72|453.08|451.08|453.08|451.08|452.72|450.72|0
1647562250000|2022-03-18 00:10:50|453.17|451.17|453.35|451.35|453.35|451.35|453.08|451.08|0
1647562260000|2022-03-18 00:11:00|453.26|451.26|453.26|451.26|453.26|451.26|453.26|451.26|0
1647562270000|2022-03-18 00:11:10|453.17|451.17|453.17|451.17|453.35|451.35|453.08|451.08|0
1647562280000|2022-03-18 00:11:20|453.08|451.08|453.35|451.35|453.35|451.35|452.99|450.99|0
1647562290000|2022-03-18 00:11:30|453.53|451.53|453.61|451.61|453.61|451.61|453.53|451.53|0
1647562300000|2022-03-18 00:11:40|453.79|451.79|453.61|451.61|453.79|451.79|453.61|451.61|0
1647562310000|2022-03-18 00:11:50|453.79|451.79|453.79|451.79|453.79|451.79|453.79|451.79|0
1647562320000|2022-03-18 00:12:00|453.89|451.89|453.79|451.79|453.89|451.89|453.79|451.79|0
1647562330000|2022-03-18 00:12:10|453.97|451.97|453.97|451.97|453.97|451.97|453.97|451.97|0
1647562340000|2022-03-18 00:12:20|454.33|452.33|454.43|452.43|454.43|452.43|454.33|452.33|0
1647562350000|2022-03-18 00:12:30|454.33|452.33|454.69|452.69|454.69|452.69|454.33|452.33|0
1647562360000|2022-03-18 00:12:40|454.61|452.61|454.51|452.51|454.61|452.61|454.51|452.51|0
1647562370000|2022-03-18 00:12:50|454.69|452.69|454.61|452.61|454.69|452.69|454.61|452.61|0
1647562380000|2022-03-18 00:13:00|454.69|452.69|454.25|452.25|454.69|452.69|454.25|452.25|0
1647562390000|2022-03-18 00:13:10|453.97|451.97|454.33|452.33|454.33|452.33|453.97|451.97|0
1647562410000|2022-03-18 00:13:30|454.25|452.25|454.33|452.33|454.33|452.33|454.25|452.25|0
1647562420000|2022-03-18 00:13:40|454.25|452.25|453.97|451.97|454.25|452.25|453.89|451.89|0
1647562430000|2022-03-18 00:13:50|454.07|452.07|454.25|452.25|454.33|452.33|454.07|452.07|0
1647562440000|2022-03-18 00:14:00|454.15|452.15|453.97|451.97|454.15|452.15|453.97|451.97|0
1647562450000|2022-03-18 00:14:10|453.89|451.89|454.15|452.15|454.15|452.15|453.89|451.89|0
1647562460000|2022-03-18 00:14:20|454.33|452.33|454.25|452.25|454.33|452.33|454.25|452.25|0
1647562470000|2022-03-18 00:14:30|454.33|452.33|454.33|452.33|454.51|452.51|454.33|452.33|0
1647562480000|2022-03-18 00:14:40|453.97|451.97|454.33|452.33|454.33|452.33|453.97|451.97|0
1647562490000|2022-03-18 00:14:50|454.25|452.25|454.15|452.15|454.33|452.33|454.15|452.15|0
1647562500000|2022-03-18 00:15:00|453.97|451.97|454.33|452.33|454.33|452.33|453.97|451.97|0
1647562510000|2022-03-18 00:15:10|454.25|452.25|453.97|451.97|454.25|452.25|453.97|451.97|0
1647562520000|2022-03-18 00:15:20|454.07|452.07|453.97|451.97|454.07|452.07|453.97|451.97|0
1647562530000|2022-03-18 00:15:30|453.89|451.89|454.07|452.07|454.07|452.07|453.89|451.89|0
1647562540000|2022-03-18 00:15:40|454.15|452.15|454.25|452.25|454.25|452.25|454.15|452.15|0
1647562550000|2022-03-18 00:15:50|454.33|452.33|454.15|452.15|454.33|452.33|454.15|452.15|0
1647562560000|2022-03-18 00:16:00|454.25|452.25|454.25|452.25|454.25|452.25|454.25|452.25|0
1647562570000|2022-03-18 00:16:10|454.33|452.33|454.33|452.33|454.33|452.33|454.33|452.33|0
1647562590000|2022-03-18 00:16:30|454.61|452.61|454.43|452.43|454.69|452.69|454.43|452.43|0
1647562600000|2022-03-18 00:16:40|455.05|453.05|455.41|453.41|455.41|453.41|455.05|453.05|0
1647562610000|2022-03-18 00:16:50|455.33|453.33|455.59|453.59|455.59|453.59|455.33|453.33|0
1647562620000|2022-03-18 00:17:00|456.68|454.68|456.86|454.86|456.86|454.86|456.68|454.68|0
1647562630000|2022-03-18 00:17:10|456.68|454.68|456.86|454.86|457.04|455.04|456.68|454.68|0
1647562640000|2022-03-18 00:17:20|456.68|454.68|456.77|454.77|456.86|454.86|456.68|454.68|0
1647562650000|2022-03-18 00:17:30|456.5|454.5|456.59|454.59|456.59|454.59|456.5|454.5|0
1647562660000|2022-03-18 00:17:40|456.5|454.5|456.05|454.05|456.5|454.5|456.05|454.05|0
1647562670000|2022-03-18 00:17:50|455.95|453.95|455.95|453.95|456.05|454.05|455.95|453.95|0
1647562680000|2022-03-18 00:18:00|456.13|454.13|456.32|454.32|456.32|454.32|456.13|454.13|0
1647562690000|2022-03-18 00:18:10|456.41|454.41|456.5|454.5|456.5|454.5|456.41|454.41|0
1647562700000|2022-03-18 00:18:20|456.59|454.59|456.68|454.68|456.68|454.68|456.59|454.59|0
1647562710000|2022-03-18 00:18:30|456.86|454.86|456.31|454.31|456.86|454.86|456.31|454.31|0
1647562720000|2022-03-18 00:18:40|456.13|454.13|456.13|454.13|456.31|454.31|456.13|454.13|0
1647562730000|2022-03-18 00:18:50|456.31|454.31|456.41|454.41|456.41|454.41|456.31|454.31|0
1647562740000|2022-03-18 00:19:00|456.31|454.31|455.69|453.69|456.31|454.31|455.41|453.41|0
1647562750000|2022-03-18 00:19:10|455.59|453.59|455.59|453.59|455.59|453.59|455.59|453.59|0
1647562760000|2022-03-18 00:19:20|455.69|453.69|455.51|453.51|455.69|453.69|455.41|453.41|0
1647562770000|2022-03-18 00:19:30|455.59|453.59|455.87|453.87|455.95|453.95|455.59|453.59|0
1647562780000|2022-03-18 00:19:40|455.95|453.95|455.95|453.95|455.95|453.95|455.95|453.95|0
1647562790000|2022-03-18 00:19:50|456.13|454.13|455.95|453.95|456.31|454.31|455.95|453.95|0
1647562800000|2022-03-18 00:20:00|456.13|454.13|456.68|454.68|456.68|454.68|456.13|454.13|0
1647562810000|2022-03-18 00:20:10|457.04|455.04|456.49|454.49|457.04|455.04|456.49|454.49|0
1647562820000|2022-03-18 00:20:20|456.23|454.23|456.13|454.13|456.23|454.23|455.95|453.95|0
1647562830000|2022-03-18 00:20:30|456.05|454.05|455.59|453.59|456.05|454.05|455.59|453.59|0
1647562840000|2022-03-18 00:20:40|455.69|453.69|455.77|453.77|455.77|453.77|455.59|453.59|0
1647562850000|2022-03-18 00:20:50|455.95|453.95|455.77|453.77|455.95|453.95|455.77|453.77|0
1647562860000|2022-03-18 00:21:00|455.69|453.69|455.69|453.69|455.77|453.77|455.69|453.69|0
1647562870000|2022-03-18 00:21:10|455.95|453.95|456.05|454.05|456.13|454.13|455.95|453.95|0
1647562880000|2022-03-18 00:21:20|455.77|453.77|455.41|453.41|455.77|453.77|455.41|453.41|0
1647562890000|2022-03-18 00:21:30|455.69|453.69|455.69|453.69|455.69|453.69|455.69|453.69|0
1647562900000|2022-03-18 00:21:40|455.87|453.87|455.95|453.95|455.95|453.95|455.87|453.87|0
1647562910000|2022-03-18 00:21:50|456.13|454.13|455.95|453.95|456.13|454.13|455.59|453.59|0
1647562920000|2022-03-18 00:22:00|456.13|454.13|455.77|453.77|456.13|454.13|455.77|453.77|0
1647562930000|2022-03-18 00:22:10|455.59|453.59|455.59|453.59|455.77|453.77|455.59|453.59|0
1647562940000|2022-03-18 00:22:20|455.69|453.69|455.77|453.77|455.77|453.77|455.69|453.69|0
1647562950000|2022-03-18 00:22:30|455.59|453.59|455.59|453.59|455.59|453.59|455.59|453.59|0
1647562960000|2022-03-18 00:22:40|455.95|453.95|455.87|453.87|455.95|453.95|455.87|453.87|0
1647562970000|2022-03-18 00:22:50|455.95|453.95|455.95|453.95|455.95|453.95|455.87|453.87|0
1647562980000|2022-03-18 00:23:00|455.87|453.87|456.05|454.05|456.05|454.05|455.87|453.87|0
1647562990000|2022-03-18 00:23:10|455.77|453.77|455.95|453.95|455.95|453.95|455.77|453.77|0
1647563010000|2022-03-18 00:23:30|455.59|453.59|455.59|453.59|455.59|453.59|455.41|453.41|0
1647563020000|2022-03-18 00:23:40|455.23|453.23|455.23|453.23|455.23|453.23|455.14|453.14|0
1647563030000|2022-03-18 00:23:50|455.05|453.05|455.23|453.23|455.23|453.23|455.05|453.05|0
1647563040000|2022-03-18 00:24:00|455.14|453.14|455.23|453.23|455.32|453.32|455.14|453.14|0
1647563050000|2022-03-18 00:24:10|455.41|453.41|455.23|453.23|455.41|453.41|455.23|453.23|0
1647563060000|2022-03-18 00:24:20|455.05|453.05|454.87|452.87|455.23|453.23|454.87|452.87|0
1647563070000|2022-03-18 00:24:30|454.69|452.69|454.51|452.51|454.69|452.69|454.51|452.51|0
1647563080000|2022-03-18 00:24:40|454.42|452.42|454.51|452.51|454.6|452.6|454.42|452.42|0
1647563090000|2022-03-18 00:24:50|454.6|452.6|454.51|452.51|454.6|452.6|454.51|452.51|0
1647563100000|2022-03-18 00:25:00|454.69|452.69|454.87|452.87|454.87|452.87|454.69|452.69|0
1647563110000|2022-03-18 00:25:10|454.78|452.78|454.69|452.69|454.78|452.78|454.69|452.69|0
1647563130000|2022-03-18 00:25:30|454.6|452.6|454.6|452.6|454.6|452.6|454.51|452.51|0
1647563140000|2022-03-18 00:25:40|454.69|452.69|454.87|452.87|454.87|452.87|454.69|452.69|0
1647563160000|2022-03-18 00:26:00|454.69|452.69|454.69|452.69|454.69|452.69|454.69|452.69|0
1647563170000|2022-03-18 00:26:10|454.6|452.6|454.6|452.6|454.69|452.69|454.6|452.6|0
1647563180000|2022-03-18 00:26:20|454.69|452.69|454.51|452.51|454.78|452.78|454.51|452.51|0
1647563190000|2022-03-18 00:26:30|454.6|452.6|454.69|452.69|454.69|452.69|454.6|452.6|0
1647563210000|2022-03-18 00:26:50|455.05|453.05|454.87|452.87|455.05|453.05|454.87|452.87|0
1647563220000|2022-03-18 00:27:00|454.96|452.96|455.14|453.14|455.14|453.14|454.96|452.96|0
1647563230000|2022-03-18 00:27:10|455.05|453.05|455.05|453.05|455.05|453.05|454.96|452.96|0
1647563240000|2022-03-18 00:27:20|455.23|453.23|455.41|453.41|455.77|453.77|455.23|453.23|0
1647563250000|2022-03-18 00:27:30|455.59|453.59|455.41|453.41|455.59|453.59|455.41|453.41|0
1647563270000|2022-03-18 00:27:50|455.59|453.59|455.59|453.59|455.59|453.59|455.59|453.59|0
1647563280000|2022-03-18 00:28:00|455.41|453.41|455.23|453.23|455.41|453.41|455.23|453.23|0
1647563290000|2022-03-18 00:28:10|455.05|453.05|455.05|453.05|455.05|453.05|455.05|453.05|0
1647563300000|2022-03-18 00:28:20|455.14|453.14|455.41|453.41|455.59|453.59|455.14|453.14|0
1647563310000|2022-03-18 00:28:30|455.77|453.77|456.13|454.13|456.13|454.13|455.77|453.77|0
1647563320000|2022-03-18 00:28:40|456.49|454.49|456.49|454.49|456.49|454.49|456.49|454.49|0
1647563330000|2022-03-18 00:28:50|455.86|453.86|455.95|453.95|455.95|453.95|455.86|453.86|0
1647563340000|2022-03-18 00:29:00|456.04|454.04|456.49|454.49|456.49|454.49|456.04|454.04|0
1647563350000|2022-03-18 00:29:10|456.59|454.59|456.31|454.31|456.59|454.59|456.31|454.31|0
1647563360000|2022-03-18 00:29:20|456.41|454.41|456.49|454.49|456.49|454.49|456.22|454.22|0
1647563370000|2022-03-18 00:29:30|456.67|454.67|456.49|454.49|456.67|454.67|456.49|454.49|0
1647563390000|2022-03-18 00:29:50|456.85|454.85|457.03|455.03|457.21|455.21|456.85|454.85|0
1647563400000|2022-03-18 00:30:00|456.85|454.85|457.13|455.13|457.13|455.13|456.85|454.85|0
1647563410000|2022-03-18 00:30:10|457.03|455.03|457.13|455.13|457.13|455.13|456.85|454.85|0
1647563420000|2022-03-18 00:30:20|457.03|455.03|456.85|454.85|457.03|455.03|456.85|454.85|0
1647563430000|2022-03-18 00:30:30|456.67|454.67|456.49|454.49|456.67|454.67|456.49|454.49|0
1647563440000|2022-03-18 00:30:40|456.4|454.4|456.31|454.31|456.49|454.49|456.31|454.31|0
1647563450000|2022-03-18 00:30:50|456.4|454.4|456.49|454.49|456.49|454.49|456.31|454.31|0
1647563460000|2022-03-18 00:31:00|456.31|454.31|456.49|454.49|456.49|454.49|456.31|454.31|0
1647563470000|2022-03-18 00:31:10|456.58|454.58|456.49|454.49|456.67|454.67|456.49|454.49|0
1647563480000|2022-03-18 00:31:20|456.31|454.31|456.22|454.22|456.31|454.31|456.22|454.22|0
1647563490000|2022-03-18 00:31:30|456.13|454.13|455.95|453.95|456.13|454.13|455.77|453.77|0
1647563500000|2022-03-18 00:31:40|455.77|453.77|456.04|454.04|456.04|454.04|455.77|453.77|0
1647563510000|2022-03-18 00:31:50|456.13|454.13|455.95|453.95|456.13|454.13|455.77|453.77|0
1647563520000|2022-03-18 00:32:00|456.13|454.13|455.95|453.95|456.13|454.13|455.95|453.95|0
1647563530000|2022-03-18 00:32:10|456.22|454.22|456.31|454.31|456.31|454.31|456.22|454.22|0
1647563540000|2022-03-18 00:32:20|456.13|454.13|457.21|455.21|457.21|455.21|456.13|454.13|0
1647563550000|2022-03-18 00:32:30|457.39|455.39|457.76|455.76|457.76|455.76|457.39|455.39|0
1647563560000|2022-03-18 00:32:40|457.57|455.57|456.95|454.95|457.57|455.57|456.95|454.95|0
1647563570000|2022-03-18 00:32:50|457.03|455.03|457.21|455.21|457.21|455.21|457.03|455.03|0
1647563580000|2022-03-18 00:33:00|457.03|455.03|456.67|454.67|457.03|455.03|456.67|454.67|0
1647563590000|2022-03-18 00:33:10|456.22|454.22|455.68|453.68|456.22|454.22|455.68|453.68|0
1647563600000|2022-03-18 00:33:20|455.59|453.59|455.95|453.95|455.95|453.95|455.59|453.59|0
1647563610000|2022-03-18 00:33:30|456.04|454.04|456.49|454.49|456.49|454.49|455.95|453.95|0
1647563620000|2022-03-18 00:33:40|456.22|454.22|455.95|453.95|456.22|454.22|455.95|453.95|0
1647563630000|2022-03-18 00:33:50|455.77|453.77|455.95|453.95|455.95|453.95|455.77|453.77|0
1647563640000|2022-03-18 00:34:00|455.59|453.59|455.41|453.41|455.59|453.59|455.41|453.41|0
1647563650000|2022-03-18 00:34:10|455.59|453.59|455.59|453.59|455.68|453.68|455.59|453.59|0
1647563660000|2022-03-18 00:34:20|455.77|453.77|455.77|453.77|455.77|453.77|455.68|453.68|0
1647563670000|2022-03-18 00:34:30|455.59|453.59|455.59|453.59|455.68|453.68|455.59|453.59|0
1647563680000|2022-03-18 00:34:40|455.5|453.5|455.59|453.59|455.59|453.59|455.5|453.5|0
1647563690000|2022-03-18 00:34:50|455.77|453.77|455.59|453.59|455.77|453.77|455.59|453.59|0
1647563700000|2022-03-18 00:35:00|455.77|453.77|455.5|453.5|455.77|453.77|455.5|453.5|0
1647563710000|2022-03-18 00:35:10|455.32|453.32|455.23|453.23|455.32|453.32|455.23|453.23|0
1647563720000|2022-03-18 00:35:20|455.41|453.41|455.41|453.41|455.59|453.59|455.41|453.41|0
1647563730000|2022-03-18 00:35:30|455.59|453.59|455.77|453.77|455.77|453.77|455.59|453.59|0
1647563740000|2022-03-18 00:35:40|455.68|453.68|456.22|454.22|456.22|454.22|455.68|453.68|0
1647563750000|2022-03-18 00:35:50|456.4|454.4|456.04|454.04|456.49|454.49|456.04|454.04|0
1647563760000|2022-03-18 00:36:00|455.95|453.95|456.22|454.22|456.31|454.31|455.95|453.95|0
1647563770000|2022-03-18 00:36:10|456.31|454.31|456.13|454.13|456.31|454.31|456.13|454.13|0
1647563780000|2022-03-18 00:36:20|456.31|454.31|456.31|454.31|456.31|454.31|456.31|454.31|0
1647563790000|2022-03-18 00:36:30|456.49|454.49|456.31|454.31|456.49|454.49|456.31|454.31|0
1647563800000|2022-03-18 00:36:40|456.4|454.4|456.49|454.49|456.49|454.49|456.31|454.31|0
1647563810000|2022-03-18 00:36:50|456.58|454.58|456.49|454.49|456.58|454.58|456.49|454.49|0
1647563820000|2022-03-18 00:37:00|456.4|454.4|456.49|454.49|456.49|454.49|456.4|454.4|0
1647563830000|2022-03-18 00:37:10|456.22|454.22|456.13|454.13|456.22|454.22|456.04|454.04|0
1647563840000|2022-03-18 00:37:20|456.22|454.22|456.31|454.31|456.31|454.31|456.13|454.13|0
1647563850000|2022-03-18 00:37:30|456.58|454.58|456.31|454.31|456.58|454.58|456.31|454.31|0
1647563860000|2022-03-18 00:37:40|456.04|454.04|456.58|454.58|456.58|454.58|456.04|454.04|0
1647563870000|2022-03-18 00:37:50|456.49|454.49|456.67|454.67|456.67|454.67|456.49|454.49|0
1647563880000|2022-03-18 00:38:00|456.49|454.49|456.67|454.67|456.67|454.67|456.49|454.49|0
1647563890000|2022-03-18 00:38:10|456.4|454.4|457.03|455.03|457.03|455.03|456.31|454.31|0
1647563900000|2022-03-18 00:38:20|457.12|455.12|457.03|455.03|457.12|455.12|457.03|455.03|0
1647563910000|2022-03-18 00:38:30|456.85|454.85|456.85|454.85|456.85|454.85|456.85|454.85|0
1647563920000|2022-03-18 00:38:40|457.03|455.03|457.03|455.03|457.03|455.03|457.03|455.03|0
1647563930000|2022-03-18 00:38:50|457.21|455.21|457.39|455.39|457.39|455.39|457.21|455.21|0
1647563940000|2022-03-18 00:39:00|457.21|455.21|457.3|455.3|457.39|455.39|457.21|455.21|0
1647563950000|2022-03-18 00:39:10|457.75|455.75|457.93|455.93|457.93|455.93|457.75|455.75|0
1647563960000|2022-03-18 00:39:20|458.11|456.11|458.11|456.11|458.11|456.11|458.11|456.11|0
1647563970000|2022-03-18 00:39:30|457.93|455.93|457.93|455.93|457.93|455.93|457.93|455.93|0
1647563980000|2022-03-18 00:39:40|457.75|455.75|458.03|456.03|458.11|456.11|457.75|455.75|0
1647563990000|2022-03-18 00:39:50|458.11|456.11|458.29|456.29|458.29|456.29|458.11|456.11|0
1647564000000|2022-03-18 00:40:00|458.11|456.11|458.11|456.11|458.29|456.29|458.11|456.11|0
1647564010000|2022-03-18 00:40:10|457.93|455.93|457.75|455.75|457.93|455.93|457.57|455.57|0
1647564020000|2022-03-18 00:40:20|457.57|455.57|457.93|455.93|457.93|455.93|457.57|455.57|0
1647564030000|2022-03-18 00:40:30|458.03|456.03|458.11|456.11|458.11|456.11|458.03|456.03|0
1647564040000|2022-03-18 00:40:40|457.75|455.75|457.75|455.75|457.93|455.93|457.75|455.75|0
1647564050000|2022-03-18 00:40:50|458.11|456.11|457.75|455.75|458.11|456.11|457.75|455.75|0
1647564060000|2022-03-18 00:41:00|457.93|455.93|458.29|456.29|458.39|456.39|457.93|455.93|0
1647564070000|2022-03-18 00:41:10|458.48|456.48|458.29|456.29|458.48|456.48|458.29|456.29|0
1647564080000|2022-03-18 00:41:20|458.48|456.48|458.48|456.48|458.48|456.48|458.48|456.48|0
1647564090000|2022-03-18 00:41:30|458.11|456.11|458.39|456.39|458.39|456.39|458.11|456.11|0
1647564100000|2022-03-18 00:41:40|458.48|456.48|458.29|456.29|458.48|456.48|458.29|456.29|0
1647564110000|2022-03-18 00:41:50|458.39|456.39|458.39|456.39|458.39|456.39|458.29|456.29|0
1647564120000|2022-03-18 00:42:00|458.48|456.48|458.29|456.29|458.48|456.48|458.29|456.29|0
1647564140000|2022-03-18 00:42:20|458.11|456.11|458.11|456.11|458.11|456.11|458.11|456.11|0
1647564150000|2022-03-18 00:42:30|458.29|456.29|459.2|457.2|459.2|457.2|458.29|456.29|0
1647564160000|2022-03-18 00:42:40|459.38|457.38|459.38|457.38|459.38|457.38|459.38|457.38|0
1647564170000|2022-03-18 00:42:50|459.29|457.29|459.38|457.38|459.38|457.38|459.2|457.2|0
1647564180000|2022-03-18 00:43:00|459.56|457.56|460.38|458.38|460.38|458.38|459.56|457.56|0
1647564190000|2022-03-18 00:43:10|460.47|458.47|460.92|458.92|461.37|459.37|460.47|458.47|0
1647564200000|2022-03-18 00:43:20|461.11|459.11|460.83|458.83|461.11|459.11|460.47|458.47|0
1647564210000|2022-03-18 00:43:30|461.01|459.01|460.83|458.83|461.01|459.01|460.83|458.83|0
1647564220000|2022-03-18 00:43:40|460.47|458.47|460.29|458.29|460.47|458.47|460.29|458.29|0
1647564230000|2022-03-18 00:43:50|460.1|458.1|459.92|457.92|460.1|458.1|459.92|457.92|0
1647564240000|2022-03-18 00:44:00|460.1|458.1|460.1|458.1|460.1|458.1|459.92|457.92|0
1647564250000|2022-03-18 00:44:10|460.02|458.02|459.92|457.92|460.1|458.1|459.74|457.74|0
1647564270000|2022-03-18 00:44:30|459.74|457.74|460.29|458.29|460.29|458.29|459.74|457.74|0
1647564280000|2022-03-18 00:44:40|460.38|458.38|460.47|458.47|460.47|458.47|460.38|458.38|0
1647564290000|2022-03-18 00:44:50|460.83|458.83|460.83|458.83|461.01|459.01|460.83|458.83|0
1647564300000|2022-03-18 00:45:00|460.65|458.65|460.83|458.83|461.01|459.01|460.65|458.65|0
1647564310000|2022-03-18 00:45:10|460.74|458.74|460.83|458.83|460.83|458.83|460.74|458.74|0
1647564320000|2022-03-18 00:45:20|460.65|458.65|460.83|458.83|460.83|458.83|460.65|458.65|0
1647564330000|2022-03-18 00:45:30|460.74|458.74|460.47|458.47|460.74|458.74|460.47|458.47|0
1647564340000|2022-03-18 00:45:40|460.56|458.56|460.28|458.28|460.56|458.56|460.28|458.28|0
1647564350000|2022-03-18 00:45:50|460.47|458.47|460.65|458.65|460.65|458.65|460.47|458.47|0
1647564360000|2022-03-18 00:46:00|460.74|458.74|461.55|459.55|461.55|459.55|460.65|458.65|0
1647564370000|2022-03-18 00:46:10|462.1|460.1|462.01|460.01|462.1|460.1|462.01|460.01|0
1647564380000|2022-03-18 00:46:20|461.74|459.74|461.55|459.55|461.74|459.74|461.55|459.55|0
1647564390000|2022-03-18 00:46:30|461.74|459.74|462.28|460.28|462.28|460.28|461.65|459.65|0
1647564400000|2022-03-18 00:46:40|462.1|460.1|462.28|460.28|462.28|460.28|462.1|460.1|0
1647564410000|2022-03-18 00:46:50|462.38|460.38|462.28|460.28|462.46|460.46|462.28|460.28|0
1647564420000|2022-03-18 00:47:00|462.1|460.1|462.1|460.1|462.1|460.1|462.1|460.1|0
1647564430000|2022-03-18 00:47:10|461.83|459.83|461.83|459.83|461.83|459.83|461.83|459.83|0
1647564440000|2022-03-18 00:47:20|461.92|459.92|461.92|459.92|461.92|459.92|461.92|459.92|0
1647564450000|2022-03-18 00:47:30|461.55|459.55|461.37|459.37|461.55|459.55|461.19|459.19|0
1647564460000|2022-03-18 00:47:40|461.29|459.29|461.19|459.19|461.29|459.29|461.19|459.19|0
1647564470000|2022-03-18 00:47:50|461.29|459.29|461.55|459.55|461.55|459.55|461.29|459.29|0
1647564480000|2022-03-18 00:48:00|461.47|459.47|461.47|459.47|461.47|459.47|461.37|459.37|0
1647564490000|2022-03-18 00:48:10|461.65|459.65|461.65|459.65|461.65|459.65|461.65|459.65|0
1647564500000|2022-03-18 00:48:20|461.55|459.55|461.37|459.37|461.55|459.55|461.37|459.37|0
1647564510000|2022-03-18 00:48:30|461.29|459.29|461.37|459.37|461.37|459.37|461.19|459.19|0
1647564520000|2022-03-18 00:48:40|461.19|459.19|460.83|458.83|461.19|459.19|460.83|458.83|0
1647564530000|2022-03-18 00:48:50|461.01|459.01|461.01|459.01|461.01|459.01|461.01|459.01|0
1647564540000|2022-03-18 00:49:00|460.92|458.92|461.01|459.01|461.01|459.01|460.92|458.92|0
1647564550000|2022-03-18 00:49:10|461.19|459.19|461.37|459.37|461.55|459.55|461.19|459.19|0
1647564560000|2022-03-18 00:49:20|461.29|459.29|461.37|459.37|461.37|459.37|461.29|459.29|0
1647564570000|2022-03-18 00:49:30|461.47|459.47|461.37|459.37|461.55|459.55|461.37|459.37|0
1647564580000|2022-03-18 00:49:40|461.29|459.29|461.37|459.37|461.55|459.55|461.29|459.29|0
1647564590000|2022-03-18 00:49:50|461.47|459.47|461.28|459.28|461.47|459.47|461.28|459.28|0
1647564600000|2022-03-18 00:50:00|461.37|459.37|461.55|459.55|461.65|459.65|461.37|459.37|0
1647564610000|2022-03-18 00:50:10|461.74|459.74|461.83|459.83|461.92|459.92|461.74|459.74|0
1647564620000|2022-03-18 00:50:20|461.92|459.92|462.01|460.01|462.1|460.1|461.92|459.92|0
1647564630000|2022-03-18 00:50:30|461.92|459.92|461.92|459.92|462.01|460.01|461.92|459.92|0
1647564640000|2022-03-18 00:50:40|461.83|459.83|461.92|459.92|462.01|460.01|461.83|459.83|0
1647564650000|2022-03-18 00:50:50|461.83|459.83|461.73|459.73|461.83|459.83|461.73|459.73|0
1647564660000|2022-03-18 00:51:00|461.92|459.92|461.92|459.92|461.92|459.92|461.92|459.92|0
1647564670000|2022-03-18 00:51:10|462.01|460.01|461.92|459.92|462.01|460.01|461.92|459.92|0
1647564680000|2022-03-18 00:51:20|461.83|459.83|461.73|459.73|461.83|459.83|461.73|459.73|0
1647564690000|2022-03-18 00:51:30|461.65|459.65|461.65|459.65|461.65|459.65|461.65|459.65|0
1647564700000|2022-03-18 00:51:40|461.73|459.73|461.73|459.73|461.73|459.73|461.73|459.73|0
1647564720000|2022-03-18 00:52:00|461.65|459.65|461.92|459.92|461.92|459.92|461.65|459.65|0
1647564730000|2022-03-18 00:52:10|462.1|460.1|462.28|460.28|462.28|460.28|462.1|460.1|0
1647564740000|2022-03-18 00:52:20|462.46|460.46|462.64|460.64|462.64|460.64|462.46|460.46|0
1647564750000|2022-03-18 00:52:30|462.56|460.56|462.28|460.28|462.56|460.56|462.28|460.28|0
1647564770000|2022-03-18 00:52:50|462.19|460.19|462.1|460.1|462.19|460.19|462.1|460.1|0
1647564780000|2022-03-18 00:53:00|461.92|459.92|461.92|459.92|462.1|460.1|461.92|459.92|0
1647564790000|2022-03-18 00:53:10|462.01|460.01|462.1|460.1|462.1|460.1|461.92|459.92|0
1647564800000|2022-03-18 00:53:20|462.01|460.01|461.92|459.92|462.01|460.01|461.83|459.83|0
1647564810000|2022-03-18 00:53:30|461.83|459.83|461.92|459.92|461.92|459.92|461.73|459.73|0
1647564820000|2022-03-18 00:53:40|461.83|459.83|461.73|459.73|461.83|459.83|461.73|459.73|0
1647564830000|2022-03-18 00:53:50|461.55|459.55|461.73|459.73|461.73|459.73|461.55|459.55|0
1647564840000|2022-03-18 00:54:00|461.83|459.83|462.1|460.1|462.1|460.1|461.83|459.83|0
1647564850000|2022-03-18 00:54:10|462.28|460.28|462.46|460.46|462.46|460.46|462.28|460.28|0
1647564870000|2022-03-18 00:54:30|462.64|460.64|462.64|460.64|462.64|460.64|462.64|460.64|0
1647564880000|2022-03-18 00:54:40|462.55|460.55|462.55|460.55|462.55|460.55|462.55|460.55|0
1647564890000|2022-03-18 00:54:50|462.46|460.46|462.46|460.46|462.46|460.46|462.28|460.28|0
1647564900000|2022-03-18 00:55:00|462.28|460.28|462.64|460.64|462.64|460.64|462.28|460.28|0
1647564910000|2022-03-18 00:55:10|462.28|460.28|462.46|460.46|462.46|460.46|462.28|460.28|0
1647564920000|2022-03-18 00:55:20|463.01|461.01|463.01|461.01|463.01|461.01|463.01|461.01|0
1647564930000|2022-03-18 00:55:30|463.19|461.19|462.19|460.19|463.19|461.19|462.19|460.19|0
1647564940000|2022-03-18 00:55:40|462.1|460.1|462.01|460.01|462.1|460.1|462.01|460.01|0
1647564950000|2022-03-18 00:55:50|462.1|460.1|461.91|459.91|462.1|460.1|461.91|459.91|0
1647564960000|2022-03-18 00:56:00|462.28|460.28|462.28|460.28|462.28|460.28|462.28|460.28|0
1647564970000|2022-03-18 00:56:10|462.1|460.1|462.01|460.01|462.1|460.1|462.01|460.01|0
1647564980000|2022-03-18 00:56:20|461.91|459.91|461.46|459.46|462.01|460.01|461.46|459.46|0
1647564990000|2022-03-18 00:56:30|461.37|459.37|461.73|459.73|461.73|459.73|461.37|459.37|0
1647565000000|2022-03-18 00:56:40|461.91|459.91|461.83|459.83|461.91|459.91|461.73|459.73|0
1647565010000|2022-03-18 00:56:50|461.73|459.73|461.73|459.73|461.73|459.73|461.65|459.65|0
1647565020000|2022-03-18 00:57:00|461.65|459.65|461.91|459.91|461.91|459.91|461.65|459.65|0
1647565030000|2022-03-18 00:57:10|461.73|459.73|461.73|459.73|461.73|459.73|461.65|459.65|0
1647565040000|2022-03-18 00:57:20|461.91|459.91|461.65|459.65|461.91|459.91|461.65|459.65|0
1647565050000|2022-03-18 00:57:30|461.91|459.91|461.91|459.91|461.91|459.91|461.91|459.91|0
1647565060000|2022-03-18 00:57:40|461.73|459.73|461.65|459.65|461.73|459.73|461.55|459.55|0
1647565070000|2022-03-18 00:57:50|461.73|459.73|461.73|459.73|462.01|460.01|461.73|459.73|0
1647565080000|2022-03-18 00:58:00|461.91|459.91|462.1|460.1|462.1|460.1|461.91|459.91|0
1647565110000|2022-03-18 00:58:30|462.01|460.01|461.91|459.91|462.01|460.01|461.91|459.91|0
1647565120000|2022-03-18 00:58:40|461.83|459.83|461.91|459.91|461.91|459.91|461.83|459.83|0
1647565130000|2022-03-18 00:58:50|461.83|459.83|462.1|460.1|462.1|460.1|461.83|459.83|0
1647565140000|2022-03-18 00:59:00|461.83|459.83|461.83|459.83|461.83|459.83|461.83|459.83|0
1647565150000|2022-03-18 00:59:10|461.91|459.91|461.83|459.83|461.91|459.91|461.83|459.83|0
1647565160000|2022-03-18 00:59:20|462.1|460.1|462.1|460.1|462.28|460.28|461.91|459.91|0
1647565170000|2022-03-18 00:59:30|461.91|459.91|461.91|459.91|461.91|459.91|461.73|459.73|0
1647565180000|2022-03-18 00:59:40|461.73|459.73|461.91|459.91|462.01|460.01|461.73|459.73|0
1647565190000|2022-03-18 00:59:50|462.1|460.1|461.91|459.91|462.1|460.1|461.91|459.91|0
1647565200000|2022-03-18 01:00:00|461.73|459.73|461.91|459.91|461.91|459.91|461.37|459.37|0
1647565210000|2022-03-18 01:00:10|462.1|460.1|461.91|459.91|462.1|460.1|461.91|459.91|0
1647565220000|2022-03-18 01:00:20|461.73|459.73|461.73|459.73|461.73|459.73|461.73|459.73|0
1647565230000|2022-03-18 01:00:30|461.55|459.55|461.55|459.55|461.55|459.55|461.46|459.46|0
1647565240000|2022-03-18 01:00:40|461.46|459.46|461.55|459.55|461.55|459.55|461.46|459.46|0
1647565250000|2022-03-18 01:00:50|461.37|459.37|461.55|459.55|461.55|459.55|461.37|459.37|0
1647565260000|2022-03-18 01:01:00|461.37|459.37|461.73|459.73|461.73|459.73|461.37|459.37|0
1647565280000|2022-03-18 01:01:20|461.55|459.55|461.73|459.73|461.73|459.73|461.55|459.55|0
1647565290000|2022-03-18 01:01:30|461.64|459.64|461.55|459.55|461.64|459.64|461.55|459.55|0
1647565300000|2022-03-18 01:01:40|461.46|459.46|461.46|459.46|461.46|459.46|461.46|459.46|0
1647565310000|2022-03-18 01:01:50|462.09|460.09|462.28|460.28|462.28|460.28|462.09|460.09|0
1647565320000|2022-03-18 01:02:00|462.37|460.37|462.28|460.28|462.37|460.37|462.28|460.28|0
1647565330000|2022-03-18 01:02:10|462.09|460.09|461.91|459.91|462.09|460.09|461.91|459.91|0
1647565340000|2022-03-18 01:02:20|462.09|460.09|462.09|460.09|462.09|460.09|462.09|460.09|0
1647565350000|2022-03-18 01:02:30|462.19|460.19|462.09|460.09|462.28|460.28|462.09|460.09|0
1647565360000|2022-03-18 01:02:40|462.82|460.82|462.82|460.82|462.82|460.82|462.73|460.73|0
1647565370000|2022-03-18 01:02:50|462.64|460.64|463.1|461.1|463.1|461.1|462.64|460.64|0
1647565380000|2022-03-18 01:03:00|462.82|460.82|462.46|460.46|462.82|460.82|462.46|460.46|0
1647565390000|2022-03-18 01:03:10|462.09|460.09|461.91|459.91|462.19|460.19|461.91|459.91|0
1647565400000|2022-03-18 01:03:20|462.09|460.09|462.09|460.09|462.09|460.09|462.09|460.09|0
1647565420000|2022-03-18 01:03:40|462.28|460.28|462.28|460.28|462.28|460.28|462.28|460.28|0
1647565430000|2022-03-18 01:03:50|462.19|460.19|461.73|459.73|462.19|460.19|461.73|459.73|0
1647565440000|2022-03-18 01:04:00|461.91|459.91|461.91|459.91|462.01|460.01|461.91|459.91|0
1647565450000|2022-03-18 01:04:10|462.19|460.19|462.28|460.28|462.28|460.28|462.19|460.19|0
1647565460000|2022-03-18 01:04:20|462.46|460.46|462.55|460.55|462.55|460.55|462.46|460.46|0
1647565470000|2022-03-18 01:04:30|462.82|460.82|462.82|460.82|463|461|462.82|460.82|0
1647565480000|2022-03-18 01:04:40|463.18|461.18|463|461|463.18|461.18|463|461|0
1647565490000|2022-03-18 01:04:50|463.18|461.18|463|461|463.18|461.18|463|461|0
1647565500000|2022-03-18 01:05:00|463.18|461.18|463|461|463.37|461.37|463|461|0
1647565510000|2022-03-18 01:05:10|463.18|461.18|463.18|461.18|463.18|461.18|463|461|0
1647565520000|2022-03-18 01:05:20|463.37|461.37|463.1|461.1|463.37|461.37|463.1|461.1|0
1647565530000|2022-03-18 01:05:30|463.18|461.18|463|461|463.18|461.18|463|461|0
1647565540000|2022-03-18 01:05:40|463.37|461.37|463.18|461.18|463.37|461.37|463.18|461.18|0
1647565550000|2022-03-18 01:05:50|463.37|461.37|463.37|461.37|463.37|461.37|463.28|461.28|0
1647565560000|2022-03-18 01:06:00|463.91|461.91|464.82|462.82|464.92|462.92|463.91|461.91|0
1647565570000|2022-03-18 01:06:10|465.01|463.01|464.55|462.55|465.01|463.01|464.55|462.55|0
1647565580000|2022-03-18 01:06:20|464.46|462.46|463.91|461.91|464.46|462.46|463.73|461.73|0
1647565590000|2022-03-18 01:06:30|463.73|461.73|463.55|461.55|463.73|461.73|463.55|461.55|0
1647565600000|2022-03-18 01:06:40|463.46|461.46|463.1|461.1|463.46|461.46|463.1|461.1|0
1647565610000|2022-03-18 01:06:50|462.46|460.46|462.46|460.46|462.64|460.64|462.46|460.46|0
1647565620000|2022-03-18 01:07:00|462.27|460.27|462.27|460.27|462.55|460.55|462.27|460.27|0
1647565630000|2022-03-18 01:07:10|462.09|460.09|462.27|460.27|462.46|460.46|462.09|460.09|0
1647565640000|2022-03-18 01:07:20|462.19|460.19|462.27|460.27|462.37|460.37|462.19|460.19|0
1647565650000|2022-03-18 01:07:30|462.55|460.55|462.46|460.46|462.55|460.55|462.46|460.46|0
1647565660000|2022-03-18 01:07:40|462.55|460.55|462.82|460.82|462.82|460.82|462.55|460.55|0
1647565670000|2022-03-18 01:07:50|462.64|460.64|462.64|460.64|462.64|460.64|462.46|460.46|0
1647565680000|2022-03-18 01:08:00|462.27|460.27|462.37|460.37|462.46|460.46|462.27|460.27|0
1647565690000|2022-03-18 01:08:10|462.27|460.27|462.46|460.46|462.46|460.46|462.27|460.27|0
1647565700000|2022-03-18 01:08:20|462.37|460.37|462.64|460.64|462.64|460.64|462.37|460.37|0
1647565710000|2022-03-18 01:08:30|462.55|460.55|462.64|460.64|462.64|460.64|462.55|460.55|0
1647565720000|2022-03-18 01:08:40|462.46|460.46|463|461|463|461|462.46|460.46|0
1647565730000|2022-03-18 01:08:50|462.82|460.82|462.82|460.82|462.82|460.82|462.82|460.82|0
1647565740000|2022-03-18 01:09:00|462.91|460.91|463|461|463|461|462.91|460.91|0
1647565750000|2022-03-18 01:09:10|463.28|461.28|463.36|461.36|463.36|461.36|463.28|461.28|0
1647565760000|2022-03-18 01:09:20|463.18|461.18|463.18|461.18|463.18|461.18|463|461|0
1647565770000|2022-03-18 01:09:30|463|461|463.28|461.28|463.28|461.28|463|461|0
1647565780000|2022-03-18 01:09:40|463.18|461.18|463.18|461.18|463.36|461.36|463.18|461.18|0
1647565790000|2022-03-18 01:09:50|463.36|461.36|463.1|461.1|463.36|461.36|463.1|461.1|0
1647565800000|2022-03-18 01:10:00|463.28|461.28|463.73|461.73|463.73|461.73|463.28|461.28|0
1647565810000|2022-03-18 01:10:10|463.64|461.64|463.55|461.55|463.64|461.64|463.36|461.36|0
1647565820000|2022-03-18 01:10:20|463.73|461.73|463.73|461.73|463.82|461.82|463.73|461.73|0
1647565830000|2022-03-18 01:10:30|463.64|461.64|463.55|461.55|463.64|461.64|463.55|461.55|0
1647565840000|2022-03-18 01:10:40|463.64|461.64|463.55|461.55|463.64|461.64|463.55|461.55|0
1647565850000|2022-03-18 01:10:50|463.46|461.46|463.18|461.18|463.46|461.46|463.18|461.18|0
1647565860000|2022-03-18 01:11:00|463.09|461.09|463.18|461.18|463.18|461.18|463.09|461.09|0
1647565870000|2022-03-18 01:11:10|463.36|461.36|463.36|461.36|463.36|461.36|463.36|461.36|0
1647565880000|2022-03-18 01:11:20|463.28|461.28|463.18|461.18|463.36|461.36|463.18|461.18|0
1647565890000|2022-03-18 01:11:30|463.09|461.09|463|461|463.09|461.09|463|461|0
1647565900000|2022-03-18 01:11:40|462.82|460.82|462.91|460.91|462.91|460.91|462.82|460.82|0
1647565910000|2022-03-18 01:11:50|462.82|460.82|463|461|463|461|462.64|460.64|0
1647565920000|2022-03-18 01:12:00|463.09|461.09|463|461|463.09|461.09|463|461|0
1647565930000|2022-03-18 01:12:10|464.09|462.09|463.73|461.73|464.09|462.09|463.73|461.73|0
1647565940000|2022-03-18 01:12:20|463.91|461.91|463.64|461.64|463.91|461.91|463.64|461.64|0
1647565950000|2022-03-18 01:12:30|463.73|461.73|462.91|460.91|463.73|461.73|462.91|460.91|0
1647565960000|2022-03-18 01:12:40|462.73|460.73|462.45|460.45|462.82|460.82|462.45|460.45|0
1647565970000|2022-03-18 01:12:50|462.27|460.27|462.37|460.37|462.37|460.37|462.27|460.27|0
1647565980000|2022-03-18 01:13:00|462.27|460.27|462.09|460.09|462.27|460.27|462.09|460.09|0
1647565990000|2022-03-18 01:13:10|462.19|460.19|462.27|460.27|462.45|460.45|462.19|460.19|0
1647566000000|2022-03-18 01:13:20|462.19|460.19|462.27|460.27|462.27|460.27|462.19|460.19|0
1647566010000|2022-03-18 01:13:30|462.45|460.45|462.55|460.55|462.55|460.55|462.45|460.45|0
1647566020000|2022-03-18 01:13:40|462.37|460.37|462.45|460.45|462.45|460.45|462.37|460.37|0
1647566030000|2022-03-18 01:13:50|462.27|460.27|462.27|460.27|462.27|460.27|462.27|460.27|0
1647566040000|2022-03-18 01:14:00|462.45|460.45|462.09|460.09|462.45|460.45|462.09|460.09|0
1647566050000|2022-03-18 01:14:10|461.91|459.91|461.91|459.91|461.91|459.91|461.91|459.91|0
1647566060000|2022-03-18 01:14:20|462.18|460.18|462.09|460.09|462.27|460.27|462.09|460.09|0
1647566070000|2022-03-18 01:14:30|462.27|460.27|462.27|460.27|462.27|460.27|462.27|460.27|0
1647566080000|2022-03-18 01:14:40|462.18|460.18|462.45|460.45|462.45|460.45|462.18|460.18|0
1647566090000|2022-03-18 01:14:50|462.27|460.27|462.09|460.09|462.37|460.37|462.09|460.09|0
1647566100000|2022-03-18 01:15:00|462.37|460.37|462.91|460.91|463|461|462.37|460.37|0
1647566110000|2022-03-18 01:15:10|462.82|460.82|462.64|460.64|463.09|461.09|462.64|460.64|0
1647566120000|2022-03-18 01:15:20|462.82|460.82|462.45|460.45|462.82|460.82|462.45|460.45|0
1647566130000|2022-03-18 01:15:30|462.37|460.37|462.09|460.09|462.37|460.37|462.09|460.09|0
1647566140000|2022-03-18 01:15:40|462.27|460.27|462.27|460.27|462.27|460.27|462.18|460.18|0
1647566150000|2022-03-18 01:15:50|462.45|460.45|462.45|460.45|462.45|460.45|462.45|460.45|0
1647566160000|2022-03-18 01:16:00|462.27|460.27|462.45|460.45|462.63|460.63|462.27|460.27|0
1647566170000|2022-03-18 01:16:10|462.37|460.37|462.18|460.18|462.37|460.37|462.18|460.18|0
1647566180000|2022-03-18 01:16:20|462.37|460.37|462.18|460.18|462.37|460.37|462.09|460.09|0
1647566190000|2022-03-18 01:16:30|462.37|460.37|462.27|460.27|462.37|460.37|462.27|460.27|0
1647566200000|2022-03-18 01:16:40|462.18|460.18|462.27|460.27|462.27|460.27|461.91|459.91|0
1647566210000|2022-03-18 01:16:50|462.37|460.37|462.55|460.55|462.63|460.63|462.37|460.37|0
1647566220000|2022-03-18 01:17:00|462.45|460.45|462.45|460.45|462.45|460.45|462.45|460.45|0
1647566230000|2022-03-18 01:17:10|462.55|460.55|462.63|460.63|462.63|460.63|462.55|460.55|0
1647566240000|2022-03-18 01:17:20|462.55|460.55|462.55|460.55|462.63|460.63|462.55|460.55|0
1647566250000|2022-03-18 01:17:30|462.45|460.45|461.73|459.73|462.45|460.45|461.73|459.73|0
1647566260000|2022-03-18 01:17:40|461.64|459.64|462.09|460.09|462.09|460.09|461.64|459.64|0
1647566270000|2022-03-18 01:17:50|461.91|459.91|461.73|459.73|461.91|459.91|461.73|459.73|0
1647566280000|2022-03-18 01:18:00|462|460|462.63|460.63|462.82|460.82|461.91|459.91|0
1647566290000|2022-03-18 01:18:10|462.82|460.82|462.82|460.82|462.82|460.82|462.82|460.82|0
1647566300000|2022-03-18 01:18:20|462.73|460.73|462.82|460.82|462.82|460.82|462.73|460.73|0
1647566310000|2022-03-18 01:18:30|462.73|460.73|462.82|460.82|462.82|460.82|462.73|460.73|0
1647566320000|2022-03-18 01:18:40|462.73|460.73|462.91|460.91|462.91|460.91|462.73|460.73|0
1647566330000|2022-03-18 01:18:50|462.82|460.82|462.45|460.45|462.82|460.82|462.45|460.45|0
1647566340000|2022-03-18 01:19:00|462.63|460.63|462.73|460.73|462.82|460.82|462.63|460.63|0
1647566350000|2022-03-18 01:19:10|462.63|460.63|462.63|460.63|462.63|460.63|462.63|460.63|0
1647566360000|2022-03-18 01:19:20|462.82|460.82|462.73|460.73|462.82|460.82|462.63|460.63|0
1647566370000|2022-03-18 01:19:30|462.27|460.27|462.45|460.45|462.45|460.45|462.27|460.27|0
1647566380000|2022-03-18 01:19:40|462.55|460.55|462.55|460.55|462.55|460.55|462.55|460.55|0
1647566390000|2022-03-18 01:19:50|462.45|460.45|462.45|460.45|462.45|460.45|462.45|460.45|0
1647566400000|2022-03-18 01:20:00|462.55|460.55|462.18|460.18|462.55|460.55|462.18|460.18|0
1647566410000|2022-03-18 01:20:10|462.27|460.27|462.45|460.45|462.45|460.45|462.18|460.18|0
1647566420000|2022-03-18 01:20:20|462.27|460.27|462.18|460.18|462.27|460.27|462.18|460.18|0
1647566430000|2022-03-18 01:20:30|462.09|460.09|462.27|460.27|462.45|460.45|462.09|460.09|0
1647566440000|2022-03-18 01:20:40|462.45|460.45|462.45|460.45|462.45|460.45|462.45|460.45|0
1647566450000|2022-03-18 01:20:50|462.09|460.09|462.27|460.27|462.36|460.36|462.09|460.09|0
1647566460000|2022-03-18 01:21:00|462.36|460.36|462.45|460.45|462.45|460.45|462.27|460.27|0
1647566470000|2022-03-18 01:21:10|462.36|460.36|462.27|460.27|462.36|460.36|462.27|460.27|0
1647566480000|2022-03-18 01:21:20|462.18|460.18|462.63|460.63|462.63|460.63|462.18|460.18|0
1647566490000|2022-03-18 01:21:30|462.36|460.36|462.45|460.45|462.45|460.45|462.36|460.36|0
1647566510000|2022-03-18 01:21:50|462.27|460.27|462.45|460.45|462.45|460.45|462.27|460.27|0
1647566520000|2022-03-18 01:22:00|462.63|460.63|462.36|460.36|462.63|460.63|462.36|460.36|0
1647566530000|2022-03-18 01:22:10|462.27|460.27|462.27|460.27|462.36|460.36|462.27|460.27|0
1647566540000|2022-03-18 01:22:20|462.36|460.36|462.27|460.27|462.36|460.36|462.27|460.27|0
1647566550000|2022-03-18 01:22:30|462.36|460.36|462.55|460.55|462.55|460.55|462.36|460.36|0
1647566560000|2022-03-18 01:22:40|462.45|460.45|462.27|460.27|462.45|460.45|462.27|460.27|0
1647566570000|2022-03-18 01:22:50|462.18|460.18|462.27|460.27|462.27|460.27|462.18|460.18|0
1647566580000|2022-03-18 01:23:00|462.45|460.45|462.45|460.45|462.45|460.45|462.45|460.45|0
1647566590000|2022-03-18 01:23:10|462.27|460.27|462.45|460.45|462.45|460.45|462.27|460.27|0
1647566600000|2022-03-18 01:23:20|462.36|460.36|462.36|460.36|462.36|460.36|462.27|460.27|0
1647566610000|2022-03-18 01:23:30|462.27|460.27|462.27|460.27|462.27|460.27|462.27|460.27|0
1647566620000|2022-03-18 01:23:40|462.18|460.18|462.27|460.27|462.27|460.27|462.18|460.18|0
1647566630000|2022-03-18 01:23:50|462.09|460.09|461.91|459.91|462.09|460.09|461.72|459.72|0
1647566640000|2022-03-18 01:24:00|461.82|459.82|462|460|462|460|461.82|459.82|0
1647566650000|2022-03-18 01:24:10|461.91|459.91|461.91|459.91|461.91|459.91|461.91|459.91|0
1647566660000|2022-03-18 01:24:20|461.72|459.72|461.91|459.91|461.91|459.91|461.72|459.72|0
1647566670000|2022-03-18 01:24:30|461.82|459.82|461.72|459.72|461.82|459.82|461.72|459.72|0
1647566680000|2022-03-18 01:24:40|461.82|459.82|461.9|459.9|461.9|459.9|461.82|459.82|0
1647566690000|2022-03-18 01:24:50|461.82|459.82|461.82|459.82|461.82|459.82|461.82|459.82|0
1647566700000|2022-03-18 01:25:00|461.9|459.9|461.82|459.82|461.9|459.9|461.82|459.82|0
1647566710000|2022-03-18 01:25:10|461.9|459.9|461.54|459.54|461.9|459.9|461.54|459.54|0
1647566720000|2022-03-18 01:25:20|461.72|459.72|461.72|459.72|461.72|459.72|461.72|459.72|0
1647566730000|2022-03-18 01:25:30|461.54|459.54|461.54|459.54|461.54|459.54|461.54|459.54|0
1647566750000|2022-03-18 01:25:50|461.72|459.72|461.9|459.9|461.9|459.9|461.72|459.72|0
1647566760000|2022-03-18 01:26:00|462|460|461.72|459.72|462|460|461.72|459.72|0
1647566770000|2022-03-18 01:26:10|461.82|459.82|461.72|459.72|461.82|459.82|461.72|459.72|0
1647566780000|2022-03-18 01:26:20|461.64|459.64|461.54|459.54|461.64|459.64|461.54|459.54|0
1647566800000|2022-03-18 01:26:40|461.45|459.45|461.45|459.45|461.54|459.54|461.45|459.45|0
1647566810000|2022-03-18 01:26:50|461.54|459.54|461.36|459.36|461.54|459.54|461.36|459.36|0
1647566820000|2022-03-18 01:27:00|461.54|459.54|461.45|459.45|461.54|459.54|461.45|459.45|0
1647566830000|2022-03-18 01:27:10|461.36|459.36|461.36|459.36|461.36|459.36|461.36|459.36|0
1647566840000|2022-03-18 01:27:20|461.54|459.54|461.54|459.54|461.54|459.54|461.54|459.54|0
1647566850000|2022-03-18 01:27:30|461.45|459.45|461.54|459.54|461.54|459.54|461.45|459.45|0
1647566860000|2022-03-18 01:27:40|461.64|459.64|461.72|459.72|461.72|459.72|461.64|459.64|0
1647566870000|2022-03-18 01:27:50|461.9|459.9|461.9|459.9|461.9|459.9|461.9|459.9|0
1647566880000|2022-03-18 01:28:00|462|460|462.27|460.27|462.36|460.36|462|460|0
1647566890000|2022-03-18 01:28:10|462.36|460.36|462.27|460.27|462.36|460.36|462.09|460.09|0
1647566900000|2022-03-18 01:28:20|462.45|460.45|462.63|460.63|462.63|460.63|462.45|460.45|0
1647566910000|2022-03-18 01:28:30|462.54|460.54|462.81|460.81|462.99|460.99|462.54|460.54|0
1647566920000|2022-03-18 01:28:40|462.99|460.99|463.72|461.72|463.72|461.72|462.99|460.99|0
1647566930000|2022-03-18 01:28:50|463.54|461.54|463.45|461.45|463.54|461.54|463.36|461.36|0
1647566940000|2022-03-18 01:29:00|463.54|461.54|463.36|461.36|463.54|461.54|463.36|461.36|0
1647566950000|2022-03-18 01:29:10|463.18|461.18|462.99|460.99|463.36|461.36|462.99|460.99|0
1647566960000|2022-03-18 01:29:20|463.18|461.18|463.18|461.18|463.27|461.27|463.18|461.18|0
1647566980000|2022-03-18 01:29:40|462.99|460.99|462.91|460.91|463.18|461.18|462.91|460.91|0
1647566990000|2022-03-18 01:29:50|462.81|460.81|462.81|460.81|462.81|460.81|462.81|460.81|0
1647567000000|2022-03-18 01:30:00|462.54|460.54|462.99|460.99|462.99|460.99|462.54|460.54|0
1647567010000|2022-03-18 01:30:10|463.18|461.18|462.99|460.99|463.27|461.27|462.99|460.99|0
1647567020000|2022-03-18 01:30:20|462.72|460.72|462.99|460.99|462.99|460.99|462.72|460.72|0
1647567030000|2022-03-18 01:30:30|462.81|460.81|462.63|460.63|462.81|460.81|462.63|460.63|0
1647567040000|2022-03-18 01:30:40|462.45|460.45|462.45|460.45|462.54|460.54|462.36|460.36|0
1647567050000|2022-03-18 01:30:50|462.63|460.63|462.81|460.81|462.81|460.81|462.63|460.63|0
1647567060000|2022-03-18 01:31:00|462.63|460.63|462.36|460.36|462.63|460.63|462.36|460.36|0
1647567070000|2022-03-18 01:31:10|462.27|460.27|462.81|460.81|462.81|460.81|461.54|459.54|0
1647567080000|2022-03-18 01:31:20|462.99|460.99|462.36|460.36|462.99|460.99|462.27|460.27|0
1647567090000|2022-03-18 01:31:30|462.27|460.27|462.45|460.45|462.45|460.45|462.18|460.18|0
1647567100000|2022-03-18 01:31:40|462.54|460.54|462.08|460.08|462.54|460.54|462.08|460.08|0
1647567110000|2022-03-18 01:31:50|462.27|460.27|462.45|460.45|462.45|460.45|462.27|460.27|0
1647567120000|2022-03-18 01:32:00|462.36|460.36|462.08|460.08|462.36|460.36|462.08|460.08|0
1647567130000|2022-03-18 01:32:10|462.45|460.45|462.45|460.45|462.45|460.45|462.45|460.45|0
1647567140000|2022-03-18 01:32:20|462.18|460.18|462.27|460.27|462.45|460.45|462.18|460.18|0
1647567150000|2022-03-18 01:32:30|462.08|460.08|462.08|460.08|462.27|460.27|462.08|460.08|0
1647567160000|2022-03-18 01:32:40|461.9|459.9|461.72|459.72|461.9|459.9|461.72|459.72|0
1647567170000|2022-03-18 01:32:50|461.81|459.81|461.9|459.9|461.9|459.9|461.72|459.72|0
1647567180000|2022-03-18 01:33:00|462.08|460.08|462|460|462.27|460.27|462|460|0
1647567190000|2022-03-18 01:33:10|461.9|459.9|461.9|459.9|461.9|459.9|461.72|459.72|0
1647567200000|2022-03-18 01:33:20|462|460|461.9|459.9|462|460|461.9|459.9|0
1647567210000|2022-03-18 01:33:30|461.72|459.72|461.72|459.72|461.81|459.81|461.72|459.72|0
1647567220000|2022-03-18 01:33:40|461.81|459.81|461.63|459.63|461.81|459.81|461.63|459.63|0
1647567230000|2022-03-18 01:33:50|461.72|459.72|461.9|459.9|461.9|459.9|461.72|459.72|0
1647567240000|2022-03-18 01:34:00|462.08|460.08|462.27|460.27|462.27|460.27|462.08|460.08|0
1647567250000|2022-03-18 01:34:10|462.36|460.36|462.27|460.27|462.45|460.45|462.27|460.27|0
1647567260000|2022-03-18 01:34:20|462.08|460.08|462.54|460.54|462.54|460.54|462.08|460.08|0
1647567270000|2022-03-18 01:34:30|462.45|460.45|462.45|460.45|462.45|460.45|462.45|460.45|0
1647567280000|2022-03-18 01:34:40|462.36|460.36|462.26|460.26|462.36|460.36|462.26|460.26|0
1647567290000|2022-03-18 01:34:50|462.18|460.18|462.08|460.08|462.18|460.18|461.9|459.9|0
1647567300000|2022-03-18 01:35:00|462.26|460.26|462.45|460.45|462.45|460.45|462.18|460.18|0
1647567310000|2022-03-18 01:35:10|462.26|460.26|462.18|460.18|462.26|460.26|462.08|460.08|0
1647567320000|2022-03-18 01:35:20|461.9|459.9|462.18|460.18|462.18|460.18|461.9|459.9|0
1647567330000|2022-03-18 01:35:30|462.08|460.08|462.26|460.26|462.36|460.36|462.08|460.08|0
1647567340000|2022-03-18 01:35:40|462.08|460.08|462.36|460.36|462.36|460.36|462.08|460.08|0
1647567350000|2022-03-18 01:35:50|462.26|460.26|462.45|460.45|462.45|460.45|462.26|460.26|0
1647567360000|2022-03-18 01:36:00|462.36|460.36|462.81|460.81|462.81|460.81|462.36|460.36|0
1647567370000|2022-03-18 01:36:10|462.9|460.9|462.63|460.63|462.9|460.9|462.63|460.63|0
1647567380000|2022-03-18 01:36:20|462.54|460.54|462.63|460.63|462.72|460.72|462.54|460.54|0
1647567390000|2022-03-18 01:36:30|462.81|460.81|462.63|460.63|462.81|460.81|462.63|460.63|0
1647567400000|2022-03-18 01:36:40|462.81|460.81|462.99|460.99|462.99|460.99|462.81|460.81|0
1647567410000|2022-03-18 01:36:50|463.17|461.17|463.17|461.17|463.17|461.17|462.99|460.99|0
1647567420000|2022-03-18 01:37:00|463.72|461.72|463.9|461.9|463.9|461.9|463.72|461.72|0
1647567430000|2022-03-18 01:37:10|463.81|461.81|463.72|461.72|463.9|461.9|463.72|461.72|0
1647567440000|2022-03-18 01:37:20|463.36|461.36|463.17|461.17|463.54|461.54|463.17|461.17|0
1647567450000|2022-03-18 01:37:30|462.99|460.99|462.99|460.99|463.17|461.17|462.99|460.99|0
1647567460000|2022-03-18 01:37:40|463.17|461.17|462.99|460.99|463.17|461.17|462.99|460.99|0
1647567470000|2022-03-18 01:37:50|462.81|460.81|462.81|460.81|462.81|460.81|462.81|460.81|0
1647567480000|2022-03-18 01:38:00|462.72|460.72|462.99|460.99|463.17|461.17|462.72|460.72|0
1647567490000|2022-03-18 01:38:10|463.17|461.17|463.35|461.35|463.35|461.35|463.17|461.17|0
1647567500000|2022-03-18 01:38:20|463.54|461.54|463.17|461.17|463.54|461.54|463.17|461.17|0
1647567510000|2022-03-18 01:38:30|463.35|461.35|463.27|461.27|463.45|461.45|463.27|461.27|0
1647567520000|2022-03-18 01:38:40|463.17|461.17|463.45|461.45|463.45|461.45|463.09|461.09|0
1647567530000|2022-03-18 01:38:50|463.35|461.35|462.99|460.99|463.35|461.35|462.99|460.99|0
1647567540000|2022-03-18 01:39:00|463.35|461.35|463.27|461.27|463.35|461.35|463.09|461.09|0
1647567550000|2022-03-18 01:39:10|463.17|461.17|463.27|461.27|463.27|461.27|463.17|461.17|0
1647567560000|2022-03-18 01:39:20|463.17|461.17|463.35|461.35|463.35|461.35|463.17|461.17|0
1647567570000|2022-03-18 01:39:30|463.17|461.17|462.9|460.9|463.17|461.17|462.9|460.9|0
1647567580000|2022-03-18 01:39:40|462.81|460.81|462.63|460.63|462.99|460.99|462.63|460.63|0
1647567590000|2022-03-18 01:39:50|462.81|460.81|462.44|460.44|462.81|460.81|462.44|460.44|0
1647567600000|2022-03-18 01:40:00|462.54|460.54|462.63|460.63|462.63|460.63|462.44|460.44|0
1647567610000|2022-03-18 01:40:10|462.81|460.81|462.72|460.72|462.9|460.9|462.72|460.72|0
1647567620000|2022-03-18 01:40:20|462.81|460.81|462.63|460.63|462.81|460.81|462.63|460.63|0
1647567630000|2022-03-18 01:40:30|462.54|460.54|462.63|460.63|462.63|460.63|462.54|460.54|0
1647567640000|2022-03-18 01:40:40|462.44|460.44|462.44|460.44|462.44|460.44|462.44|460.44|0
1647567660000|2022-03-18 01:41:00|462.26|460.26|462.26|460.26|462.36|460.36|462.26|460.26|0
1647567670000|2022-03-18 01:41:10|461.99|459.99|462.18|460.18|462.18|460.18|461.9|459.9|0
1647567680000|2022-03-18 01:41:20|462.08|460.08|461.81|459.81|462.08|460.08|461.81|459.81|0
1647567690000|2022-03-18 01:41:30|462.08|460.08|462.08|460.08|462.08|460.08|462.08|460.08|0
1647567700000|2022-03-18 01:41:40|462.18|460.18|462.08|460.08|462.18|460.18|462.08|460.08|0
1647567710000|2022-03-18 01:41:50|462.18|460.18|462.26|460.26|462.26|460.26|462.08|460.08|0
1647567720000|2022-03-18 01:42:00|462.18|460.18|461.9|459.9|462.18|460.18|461.9|459.9|0
1647567730000|2022-03-18 01:42:10|461.99|459.99|462.08|460.08|462.08|460.08|461.99|459.99|0
1647567740000|2022-03-18 01:42:20|462.18|460.18|462.08|460.08|462.18|460.18|461.99|459.99|0
1647567750000|2022-03-18 01:42:30|462.26|460.26|462.26|460.26|462.26|460.26|462.26|460.26|0
1647567760000|2022-03-18 01:42:40|462.44|460.44|462.44|460.44|462.63|460.63|462.44|460.44|0
1647567770000|2022-03-18 01:42:50|462.36|460.36|462.36|460.36|462.36|460.36|462.26|460.26|0
1647567780000|2022-03-18 01:43:00|462.44|460.44|462.17|460.17|462.44|460.44|462.17|460.17|0
1647567790000|2022-03-18 01:43:10|462.08|460.08|461.72|459.72|462.08|460.08|461.72|459.72|0
1647567800000|2022-03-18 01:43:20|461.9|459.9|461.9|459.9|461.9|459.9|461.72|459.72|0
1647567810000|2022-03-18 01:43:30|462.08|460.08|461.9|459.9|462.08|460.08|461.9|459.9|0
1647567820000|2022-03-18 01:43:40|461.99|459.99|461.9|459.9|461.99|459.99|461.9|459.9|0
1647567830000|2022-03-18 01:43:50|461.99|459.99|462.08|460.08|462.08|460.08|461.99|459.99|0
1647567840000|2022-03-18 01:44:00|461.9|459.9|462.08|460.08|462.08|460.08|461.9|459.9|0
1647567850000|2022-03-18 01:44:10|462.17|460.17|462.44|460.44|462.44|460.44|462.17|460.17|0
1647567860000|2022-03-18 01:44:20|462.26|460.26|462.44|460.44|462.44|460.44|462.26|460.26|0
1647567870000|2022-03-18 01:44:30|462.63|460.63|463.63|461.63|463.63|461.63|462.63|460.63|0
1647567880000|2022-03-18 01:44:40|463.45|461.45|463.27|461.27|463.45|461.45|463.17|461.17|0
1647567890000|2022-03-18 01:44:50|463.17|461.17|463.08|461.08|463.17|461.17|463.08|461.08|0
1647567900000|2022-03-18 01:45:00|463.17|461.17|462.44|460.44|463.17|461.17|462.44|460.44|0
1647567910000|2022-03-18 01:45:10|462.81|460.81|462.99|460.99|462.99|460.99|462.62|460.62|0
1647567920000|2022-03-18 01:45:20|462.81|460.81|462.62|460.62|462.81|460.81|462.62|460.62|0
1647567930000|2022-03-18 01:45:30|462.72|460.72|462.81|460.81|462.81|460.81|462.62|460.62|0
1647567940000|2022-03-18 01:45:40|462.62|460.62|462.54|460.54|462.62|460.62|462.54|460.54|0
1647567950000|2022-03-18 01:45:50|462.44|460.44|462.62|460.62|462.62|460.62|462.44|460.44|0
1647567960000|2022-03-18 01:46:00|462.72|460.72|462.81|460.81|462.81|460.81|462.72|460.72|0
1647567970000|2022-03-18 01:46:10|462.62|460.62|462.54|460.54|462.81|460.81|462.44|460.44|0
1647567980000|2022-03-18 01:46:20|462.44|460.44|462.26|460.26|462.44|460.44|462.26|460.26|0
1647567990000|2022-03-18 01:46:30|462.44|460.44|462.08|460.08|462.44|460.44|461.9|459.9|0
1647568000000|2022-03-18 01:46:40|462.17|460.17|462.26|460.26|462.26|460.26|462.17|460.17|0
1647568010000|2022-03-18 01:46:50|462.54|460.54|462.54|460.54|462.54|460.54|462.44|460.44|0
1647568020000|2022-03-18 01:47:00|462.26|460.26|461.9|459.9|462.26|460.26|461.9|459.9|0
1647568030000|2022-03-18 01:47:10|461.81|459.81|461.72|459.72|461.81|459.81|461.72|459.72|0
1647568040000|2022-03-18 01:47:20|461.53|459.53|461.53|459.53|461.63|459.63|461.53|459.53|0
1647568050000|2022-03-18 01:47:30|461.72|459.72|461.72|459.72|461.9|459.9|461.72|459.72|0
1647568060000|2022-03-18 01:47:40|461.63|459.63|461.53|459.53|461.63|459.63|461.53|459.53|0
1647568070000|2022-03-18 01:47:50|461.63|459.63|461.53|459.53|461.63|459.63|461.53|459.53|0
1647568080000|2022-03-18 01:48:00|461.45|459.45|461.35|459.35|461.53|459.53|461.35|459.35|0
1647568090000|2022-03-18 01:48:10|460.81|458.81|460.81|458.81|460.9|458.9|460.81|458.81|0
1647568100000|2022-03-18 01:48:20|460.9|458.9|460.81|458.81|460.9|458.9|460.54|458.54|0
1647568110000|2022-03-18 01:48:30|460.54|458.54|460.72|458.72|460.81|458.81|460.44|458.44|0
1647568120000|2022-03-18 01:48:40|460.44|458.44|460.63|458.63|460.63|458.63|460.44|458.44|0
1647568130000|2022-03-18 01:48:50|460.44|458.44|460.26|458.26|460.44|458.44|460.18|458.18|0
1647568140000|2022-03-18 01:49:00|460.18|458.18|460.26|458.26|460.26|458.26|460.18|458.18|0
1647568150000|2022-03-18 01:49:10|460.18|458.18|460.44|458.44|460.44|458.44|460.18|458.18|0
1647568160000|2022-03-18 01:49:20|460.26|458.26|460.26|458.26|460.44|458.44|460.26|458.26|0
1647568170000|2022-03-18 01:49:30|460.44|458.44|460.44|458.44|460.44|458.44|460.44|458.44|0
1647568180000|2022-03-18 01:49:40|460.63|458.63|460.44|458.44|460.63|458.63|460.44|458.44|0
1647568190000|2022-03-18 01:49:50|460.36|458.36|460.36|458.36|460.44|458.44|460.26|458.26|0
1647568200000|2022-03-18 01:50:00|460.44|458.44|460.63|458.63|460.63|458.63|460.44|458.44|0
1647568210000|2022-03-18 01:50:10|460.44|458.44|460.63|458.63|460.63|458.63|460.44|458.44|0
1647568220000|2022-03-18 01:50:20|460.81|458.81|460.81|458.81|460.81|458.81|460.63|458.63|0
1647568230000|2022-03-18 01:50:30|460.63|458.63|460.81|458.81|460.81|458.81|460.63|458.63|0
1647568240000|2022-03-18 01:50:40|460.99|458.99|460.99|458.99|460.99|458.99|460.99|458.99|0
1647568260000|2022-03-18 01:51:00|460.9|458.9|460.99|458.99|461.17|459.17|460.9|458.9|0
1647568270000|2022-03-18 01:51:10|461.17|459.17|461.26|459.26|461.35|459.35|461.17|459.17|0
1647568280000|2022-03-18 01:51:20|461.35|459.35|461.35|459.35|461.45|459.45|461.35|459.35|0
1647568290000|2022-03-18 01:51:30|461.26|459.26|461.17|459.17|461.26|459.26|461.17|459.17|0
1647568300000|2022-03-18 01:51:40|460.81|458.81|460.62|458.62|460.81|458.81|460.44|458.44|0
1647568310000|2022-03-18 01:51:50|460.44|458.44|460.44|458.44|460.62|458.62|460.44|458.44|0
1647568320000|2022-03-18 01:52:00|460.62|458.62|460.81|458.81|460.81|458.81|460.62|458.62|0
1647568330000|2022-03-18 01:52:10|460.62|458.62|460.62|458.62|460.62|458.62|460.44|458.44|0
1647568340000|2022-03-18 01:52:20|460.81|458.81|460.44|458.44|460.81|458.81|460.44|458.44|0
1647568350000|2022-03-18 01:52:30|460.26|458.26|460.72|458.72|460.72|458.72|460.26|458.26|0
1647568360000|2022-03-18 01:52:40|460.62|458.62|460.54|458.54|460.62|458.62|460.54|458.54|0
1647568370000|2022-03-18 01:52:50|460.44|458.44|460.36|458.36|460.44|458.44|460.26|458.26|0
1647568380000|2022-03-18 01:53:00|460.26|458.26|460.81|458.81|460.81|458.81|460.26|458.26|0
1647568390000|2022-03-18 01:53:10|460.99|458.99|461.35|459.35|461.35|459.35|460.99|458.99|0
1647568400000|2022-03-18 01:53:20|461.44|459.44|460.99|458.99|461.44|459.44|460.99|458.99|0
1647568410000|2022-03-18 01:53:30|461.08|459.08|460.81|458.81|461.08|459.08|460.81|458.81|0
1647568420000|2022-03-18 01:53:40|460.9|458.9|460.81|458.81|460.9|458.9|460.81|458.81|0
1647568430000|2022-03-18 01:53:50|460.9|458.9|460.62|458.62|460.9|458.9|460.62|458.62|0
1647568440000|2022-03-18 01:54:00|460.81|458.81|460.81|458.81|460.81|458.81|460.72|458.72|0
1647568450000|2022-03-18 01:54:10|460.9|458.9|460.99|458.99|460.99|458.99|460.9|458.9|0
1647568460000|2022-03-18 01:54:20|461.17|459.17|461.08|459.08|461.17|459.17|461.08|459.08|0
1647568470000|2022-03-18 01:54:30|460.99|458.99|461.17|459.17|461.35|459.35|460.99|458.99|0
1647568480000|2022-03-18 01:54:40|460.99|458.99|461.17|459.17|461.17|459.17|460.99|458.99|0
1647568490000|2022-03-18 01:54:50|460.99|458.99|461.17|459.17|461.17|459.17|460.99|458.99|0
1647568500000|2022-03-18 01:55:00|460.99|458.99|460.99|458.99|460.99|458.99|460.99|458.99|0
1647568520000|2022-03-18 01:55:20|460.9|458.9|460.81|458.81|460.9|458.9|460.81|458.81|0
1647568530000|2022-03-18 01:55:30|460.9|458.9|460.99|458.99|460.99|458.99|460.9|458.9|0
1647568540000|2022-03-18 01:55:40|461.08|459.08|461.08|459.08|461.08|459.08|460.99|458.99|0
1647568550000|2022-03-18 01:55:50|460.99|458.99|460.99|458.99|460.99|458.99|460.9|458.9|0
1647568560000|2022-03-18 01:56:00|460.8|458.8|460.9|458.9|460.9|458.9|460.8|458.8|0
1647568570000|2022-03-18 01:56:10|460.99|458.99|461.08|459.08|461.08|459.08|460.8|458.8|0
1647568580000|2022-03-18 01:56:20|460.99|458.99|461.17|459.17|461.17|459.17|460.99|458.99|0
1647568590000|2022-03-18 01:56:30|461.08|459.08|460.99|458.99|461.08|459.08|460.99|458.99|0
1647568600000|2022-03-18 01:56:40|461.17|459.17|461.17|459.17|461.17|459.17|461.17|459.17|0
1647568610000|2022-03-18 01:56:50|461.35|459.35|460.99|458.99|461.35|459.35|460.99|458.99|0
1647568630000|2022-03-18 01:57:10|461.17|459.17|461.08|459.08|461.17|459.17|461.08|459.08|0
1647568640000|2022-03-18 01:57:20|461.17|459.17|461.17|459.17|461.35|459.35|461.17|459.17|0
1647568650000|2022-03-18 01:57:30|460.99|458.99|460.99|458.99|460.99|458.99|460.99|458.99|0
1647568660000|2022-03-18 01:57:40|460.8|458.8|460.9|458.9|460.9|458.9|460.8|458.8|0
1647568670000|2022-03-18 01:57:50|460.99|458.99|460.99|458.99|460.99|458.99|460.99|458.99|0
1647568680000|2022-03-18 01:58:00|460.8|458.8|460.8|458.8|460.8|458.8|460.8|458.8|0
1647568690000|2022-03-18 01:58:10|460.44|458.44|460.44|458.44|460.44|458.44|460.44|458.44|0
1647568700000|2022-03-18 01:58:20|460.26|458.26|460.35|458.35|460.62|458.62|460.26|458.26|0
1647568710000|2022-03-18 01:58:30|460.26|458.26|460.26|458.26|460.44|458.44|460.26|458.26|0
1647568720000|2022-03-18 01:58:40|460.44|458.44|460.26|458.26|460.44|458.44|460.26|458.26|0
1647568730000|2022-03-18 01:58:50|460.35|458.35|460.26|458.26|460.35|458.35|460.26|458.26|0
1647568740000|2022-03-18 01:59:00|460.44|458.44|460.54|458.54|460.62|458.62|460.44|458.44|0
1647568750000|2022-03-18 01:59:10|460.62|458.62|460.44|458.44|460.62|458.62|460.44|458.44|0
1647568760000|2022-03-18 01:59:20|460.35|458.35|460.26|458.26|460.35|458.35|460.26|458.26|0
1647568770000|2022-03-18 01:59:30|460.35|458.35|460.44|458.44|460.44|458.44|460.35|458.35|0
1647568780000|2022-03-18 01:59:40|460.62|458.62|460.62|458.62|460.72|458.72|460.62|458.62|0
1647568790000|2022-03-18 01:59:50|460.54|458.54|460.62|458.62|460.62|458.62|460.54|458.54|0
1647568800000|2022-03-18 02:00:00|460.44|458.44|460.08|458.08|460.44|458.44|460.08|458.08|0
1647568810000|2022-03-18 02:00:10|460.44|458.44|460.54|458.54|460.62|458.62|460.35|458.35|0
1647568820000|2022-03-18 02:00:20|460.44|458.44|460.62|458.62|460.62|458.62|460.44|458.44|0
1647568830000|2022-03-18 02:00:30|460.8|458.8|460.8|458.8|460.9|458.9|460.8|458.8|0
1647568840000|2022-03-18 02:00:40|461.17|459.17|461.08|459.08|461.17|459.17|461.08|459.08|0
1647568850000|2022-03-18 02:00:50|461.17|459.17|461.17|459.17|461.17|459.17|461.17|459.17|0
1647568860000|2022-03-18 02:01:00|461.08|459.08|460.98|458.98|461.08|459.08|460.98|458.98|0
1647568870000|2022-03-18 02:01:10|461.17|459.17|461.35|459.35|461.35|459.35|461.17|459.17|0
1647568880000|2022-03-18 02:01:20|461.17|459.17|461.17|459.17|461.17|459.17|461.17|459.17|0
1647568890000|2022-03-18 02:01:30|460.98|458.98|460.98|458.98|461.08|459.08|460.98|458.98|0
1647568900000|2022-03-18 02:01:40|461.17|459.17|460.98|458.98|461.17|459.17|460.98|458.98|0
1647568910000|2022-03-18 02:01:50|460.8|458.8|460.8|458.8|460.8|458.8|460.8|458.8|0
1647568920000|2022-03-18 02:02:00|460.62|458.62|460.08|458.08|460.62|458.62|460.08|458.08|0
1647568930000|2022-03-18 02:02:10|460.26|458.26|459.9|457.9|460.26|458.26|459.9|457.9|0
1647568940000|2022-03-18 02:02:20|459.99|457.99|460.35|458.35|460.44|458.44|459.99|457.99|0
1647568950000|2022-03-18 02:02:30|460.26|458.26|460.44|458.44|460.44|458.44|460.26|458.26|0
1647568960000|2022-03-18 02:02:40|460.26|458.26|460.35|458.35|460.35|458.35|460.26|458.26|0
1647568970000|2022-03-18 02:02:50|460.44|458.44|460.44|458.44|460.44|458.44|460.44|458.44|0
1647568980000|2022-03-18 02:03:00|460.62|458.62|460.35|458.35|460.62|458.62|460.35|458.35|0
1647568990000|2022-03-18 02:03:10|460.26|458.26|460.53|458.53|460.53|458.53|460.26|458.26|0
1647569000000|2022-03-18 02:03:20|460.44|458.44|460.44|458.44|460.44|458.44|460.44|458.44|0
1647569010000|2022-03-18 02:03:30|460.62|458.62|460.62|458.62|460.62|458.62|460.53|458.53|0
1647569020000|2022-03-18 02:03:40|460.35|458.35|460.8|458.8|460.8|458.8|460.35|458.35|0
1647569030000|2022-03-18 02:03:50|461.17|459.17|461.17|459.17|461.17|459.17|461.17|459.17|0
1647569040000|2022-03-18 02:04:00|461.35|459.35|461.26|459.26|461.35|459.35|461.26|459.26|0
1647569050000|2022-03-18 02:04:10|461.17|459.17|461.53|459.53|461.53|459.53|461.17|459.17|0
1647569060000|2022-03-18 02:04:20|461.35|459.35|461.53|459.53|461.53|459.53|461.35|459.35|0
1647569070000|2022-03-18 02:04:30|461.44|459.44|461.35|459.35|461.53|459.53|461.35|459.35|0
1647569080000|2022-03-18 02:04:40|461.16|459.16|461.35|459.35|461.35|459.35|461.16|459.16|0
1647569090000|2022-03-18 02:04:50|461.53|459.53|461.71|459.71|461.71|459.71|461.53|459.53|0
1647569100000|2022-03-18 02:05:00|461.89|459.89|461.89|459.89|462.44|460.44|461.89|459.89|0
1647569110000|2022-03-18 02:05:10|462.07|460.07|462.07|460.07|462.25|460.25|462.07|460.07|0
1647569120000|2022-03-18 02:05:20|462.25|460.25|462.62|460.62|462.62|460.62|462.25|460.25|0
1647569130000|2022-03-18 02:05:30|462.98|460.98|463.16|461.16|463.16|461.16|462.98|460.98|0
1647569140000|2022-03-18 02:05:40|463.08|461.08|463.16|461.16|463.16|461.16|463.08|461.08|0
1647569150000|2022-03-18 02:05:50|463.53|461.53|463.53|461.53|463.53|461.53|463.53|461.53|0
1647569160000|2022-03-18 02:06:00|463.35|461.35|463.16|461.16|463.35|461.35|463.16|461.16|0
1647569170000|2022-03-18 02:06:10|462.8|460.8|462.62|460.62|462.8|460.8|462.62|460.62|0
1647569180000|2022-03-18 02:06:20|462.8|460.8|462.98|460.98|462.98|460.98|462.8|460.8|0
1647569190000|2022-03-18 02:06:30|463.16|461.16|462.98|460.98|463.16|461.16|462.98|460.98|0
1647569200000|2022-03-18 02:06:40|463.08|461.08|463.16|461.16|463.35|461.35|463.08|461.08|0
1647569210000|2022-03-18 02:06:50|462.98|460.98|462.98|460.98|463.26|461.26|462.98|460.98|0
1647569220000|2022-03-18 02:07:00|462.8|460.8|462.89|460.89|462.89|460.89|462.8|460.8|0
1647569230000|2022-03-18 02:07:10|463.16|461.16|463.34|461.34|463.34|461.34|463.16|461.16|0
1647569240000|2022-03-18 02:07:20|463.16|461.16|463.34|461.34|463.34|461.34|463.16|461.16|0
1647569250000|2022-03-18 02:07:30|463.44|461.44|463.34|461.34|463.44|461.44|463.26|461.26|0
1647569260000|2022-03-18 02:07:40|463.53|461.53|463.34|461.34|463.53|461.53|463.26|461.26|0
1647569270000|2022-03-18 02:07:50|463.53|461.53|463.53|461.53|463.53|461.53|463.34|461.34|0
1647569280000|2022-03-18 02:08:00|463.44|461.44|463.26|461.26|463.62|461.62|463.26|461.26|0
1647569290000|2022-03-18 02:08:10|463.16|461.16|463.71|461.71|463.71|461.71|463.16|461.16|0
1647569300000|2022-03-18 02:08:20|463.53|461.53|463.44|461.44|463.62|461.62|463.44|461.44|0
1647569310000|2022-03-18 02:08:30|463.53|461.53|463.34|461.34|463.71|461.71|463.34|461.34|0
1647569320000|2022-03-18 02:08:40|463.16|461.16|463.34|461.34|463.34|461.34|463.16|461.16|0
1647569330000|2022-03-18 02:08:50|463.16|461.16|463.44|461.44|463.53|461.53|463.16|461.16|0
1647569340000|2022-03-18 02:09:00|463.71|461.71|463.53|461.53|463.71|461.71|463.53|461.53|0
1647569350000|2022-03-18 02:09:10|463.34|461.34|463.26|461.26|463.53|461.53|463.26|461.26|0
1647569360000|2022-03-18 02:09:20|463.34|461.34|463.16|461.16|463.34|461.34|463.16|461.16|0
1647569370000|2022-03-18 02:09:30|463.26|461.26|463.34|461.34|463.34|461.34|462.98|460.98|0
1647569380000|2022-03-18 02:09:40|463.16|461.16|463.16|461.16|463.16|461.16|463.16|461.16|0
1647569390000|2022-03-18 02:09:50|462.98|460.98|462.8|460.8|463.16|461.16|462.8|460.8|0
1647569400000|2022-03-18 02:10:00|462.71|460.71|462.89|460.89|462.89|460.89|462.71|460.71|0
1647569410000|2022-03-18 02:10:10|462.8|460.8|462.8|460.8|462.8|460.8|462.62|460.62|0
1647569420000|2022-03-18 02:10:20|462.98|460.98|462.89|460.89|462.98|460.98|462.8|460.8|0
1647569430000|2022-03-18 02:10:30|462.98|460.98|463.16|461.16|463.16|461.16|462.98|460.98|0
1647569440000|2022-03-18 02:10:40|463.34|461.34|463.34|461.34|463.34|461.34|463.34|461.34|0
1647569450000|2022-03-18 02:10:50|463.44|461.44|463.34|461.34|463.44|461.44|463.34|461.34|0
1647569460000|2022-03-18 02:11:00|463.44|461.44|463.26|461.26|463.44|461.44|463.26|461.26|0
1647569470000|2022-03-18 02:11:10|463.16|461.16|463.34|461.34|463.34|461.34|463.16|461.16|0
1647569480000|2022-03-18 02:11:20|463.44|461.44|463.34|461.34|463.44|461.44|463.34|461.34|0
1647569490000|2022-03-18 02:11:30|463.53|461.53|463.71|461.71|463.71|461.71|463.53|461.53|0
1647569500000|2022-03-18 02:11:40|463.62|461.62|463.16|461.16|463.62|461.62|463.16|461.16|0
1647569510000|2022-03-18 02:11:50|463.34|461.34|462.98|460.98|463.34|461.34|462.62|460.62|0
1647569520000|2022-03-18 02:12:00|463.07|461.07|463.34|461.34|463.62|461.62|463.07|461.07|0
1647569530000|2022-03-18 02:12:10|463.53|461.53|463.53|461.53|463.62|461.62|463.53|461.53|0
1647569540000|2022-03-18 02:12:20|463.71|461.71|463.89|461.89|463.89|461.89|463.53|461.53|0
1647569550000|2022-03-18 02:12:30|463.71|461.71|463.71|461.71|463.71|461.71|463.71|461.71|0
1647569560000|2022-03-18 02:12:40|463.62|461.62|463.62|461.62|463.62|461.62|463.62|461.62|0
1647569570000|2022-03-18 02:12:50|463.71|461.71|463.44|461.44|463.71|461.71|463.44|461.44|0
1647569580000|2022-03-18 02:13:00|463.52|461.52|463.34|461.34|463.52|461.52|463.34|461.34|0
1647569590000|2022-03-18 02:13:10|463.44|461.44|463.34|461.34|463.52|461.52|463.34|461.34|0
1647569600000|2022-03-18 02:13:20|462.98|460.98|462.98|460.98|463.07|461.07|462.98|460.98|0
1647569610000|2022-03-18 02:13:30|463.16|461.16|462.98|460.98|463.16|461.16|462.98|460.98|0
1647569620000|2022-03-18 02:13:40|462.89|460.89|462.8|460.8|462.89|460.89|462.8|460.8|0
1647569630000|2022-03-18 02:13:50|463.07|461.07|462.98|460.98|463.07|461.07|462.98|460.98|0
1647569640000|2022-03-18 02:14:00|463.07|461.07|463.16|461.16|463.16|461.16|463.07|461.07|0
1647569650000|2022-03-18 02:14:10|463.26|461.26|463.07|461.07|463.26|461.26|463.07|461.07|0
1647569660000|2022-03-18 02:14:20|463.16|461.16|462.8|460.8|463.16|461.16|462.8|460.8|0
1647569680000|2022-03-18 02:14:40|462.98|460.98|462.98|460.98|462.98|460.98|462.98|460.98|0
1647569690000|2022-03-18 02:14:50|463.07|461.07|463.16|461.16|463.16|461.16|463.07|461.07|0
1647569700000|2022-03-18 02:15:00|463.25|461.25|463.16|461.16|463.25|461.25|463.16|461.16|0
1647569710000|2022-03-18 02:15:10|462.98|460.98|462.98|460.98|462.98|460.98|462.98|460.98|0
1647569720000|2022-03-18 02:15:20|463.16|461.16|463.34|461.34|463.34|461.34|463.07|461.07|0
1647569730000|2022-03-18 02:15:30|463.52|461.52|463.62|461.62|463.62|461.62|463.34|461.34|0
1647569740000|2022-03-18 02:15:40|463.71|461.71|463.52|461.52|463.71|461.71|463.52|461.52|0
1647569750000|2022-03-18 02:15:50|463.44|461.44|463.34|461.34|463.44|461.44|463.34|461.34|0
1647569760000|2022-03-18 02:16:00|463.16|461.16|463.16|461.16|463.25|461.25|463.16|461.16|0
1647569770000|2022-03-18 02:16:10|462.98|460.98|463.16|461.16|463.16|461.16|462.98|460.98|0
1647569780000|2022-03-18 02:16:20|462.98|460.98|463.44|461.44|463.44|461.44|462.98|460.98|0
1647569790000|2022-03-18 02:16:30|463.34|461.34|463.52|461.52|463.52|461.52|463.34|461.34|0
1647569800000|2022-03-18 02:16:40|463.16|461.16|463.44|461.44|463.44|461.44|463.16|461.16|0
1647569810000|2022-03-18 02:16:50|463.52|461.52|463.34|461.34|463.52|461.52|463.34|461.34|0
1647569820000|2022-03-18 02:17:00|462.98|460.98|462.98|460.98|462.98|460.98|462.98|460.98|0
1647569830000|2022-03-18 02:17:10|463.07|461.07|462.8|460.8|463.16|461.16|462.8|460.8|0
1647569840000|2022-03-18 02:17:20|462.61|460.61|462.89|460.89|462.89|460.89|462.43|460.43|0
1647569850000|2022-03-18 02:17:30|463.07|461.07|462.8|460.8|463.07|461.07|462.8|460.8|0
1647569860000|2022-03-18 02:17:40|462.89|460.89|462.89|460.89|462.89|460.89|462.89|460.89|0
1647569870000|2022-03-18 02:17:50|462.61|460.61|462.43|460.43|462.61|460.61|462.25|460.25|0
1647569880000|2022-03-18 02:18:00|462.53|460.53|462.61|460.61|462.61|460.61|462.53|460.53|0
1647569890000|2022-03-18 02:18:10|462.8|460.8|462.61|460.61|462.8|460.8|462.61|460.61|0
1647569900000|2022-03-18 02:18:20|462.43|460.43|462.61|460.61|462.61|460.61|462.43|460.43|0
1647569910000|2022-03-18 02:18:30|462.53|460.53|462.61|460.61|462.61|460.61|462.43|460.43|0
1647569920000|2022-03-18 02:18:40|462.43|460.43|462.43|460.43|462.43|460.43|462.43|460.43|0
1647569930000|2022-03-18 02:18:50|462.61|460.61|462.8|460.8|462.8|460.8|462.61|460.61|0
1647569940000|2022-03-18 02:19:00|462.98|460.98|462.8|460.8|462.98|460.98|462.71|460.71|0
1647569950000|2022-03-18 02:19:10|462.71|460.71|462.98|460.98|463.07|461.07|462.71|460.71|0
1647569960000|2022-03-18 02:19:20|463.16|461.16|463.44|461.44|463.44|461.44|463.16|461.16|0
1647569970000|2022-03-18 02:19:30|463.34|461.34|463.7|461.7|463.7|461.7|463.34|461.34|0
1647569980000|2022-03-18 02:19:40|463.89|461.89|463.8|461.8|463.89|461.89|463.7|461.7|0
1647569990000|2022-03-18 02:19:50|463.7|461.7|462.98|460.98|463.7|461.7|462.98|460.98|0
1647570000000|2022-03-18 02:20:00|462.89|460.89|462.98|460.98|462.98|460.98|462.79|460.79|0
1647570010000|2022-03-18 02:20:10|463.07|461.07|463.07|461.07|463.07|461.07|463.07|461.07|0
1647570020000|2022-03-18 02:20:20|462.98|460.98|463.16|461.16|463.16|461.16|462.98|460.98|0
1647570030000|2022-03-18 02:20:30|463.25|461.25|463.7|461.7|463.7|461.7|463.25|461.25|0
1647570040000|2022-03-18 02:20:40|463.52|461.52|463.62|461.62|463.7|461.7|463.52|461.52|0
1647570050000|2022-03-18 02:20:50|464.73|462.73|464.64|462.64|464.73|462.73|464.55|462.55|0
1647570060000|2022-03-18 02:21:00|464.73|462.73|464.55|462.55|464.91|462.91|464.55|462.55|0
1647570070000|2022-03-18 02:21:10|464.37|462.37|464.19|462.19|464.37|462.37|464|462|0
1647570080000|2022-03-18 02:21:20|464|462|464|462|464|462|464|462|0
1647570090000|2022-03-18 02:21:30|464.19|462.19|464|462|464.19|462.19|464|462|0
1647570100000|2022-03-18 02:21:40|464.19|462.19|464.1|462.1|464.19|462.19|464.1|462.1|0
1647570110000|2022-03-18 02:21:50|464|462|464|462|464.19|462.19|464|462|0
1647570120000|2022-03-18 02:22:00|463.82|461.82|464.28|462.28|464.28|462.28|463.82|461.82|0
1647570130000|2022-03-18 02:22:10|464.37|462.37|464.37|462.37|464.37|462.37|464.37|462.37|0
1647570140000|2022-03-18 02:22:20|465.4|463.4|465.22|463.22|465.4|463.4|465.22|463.22|0
1647570150000|2022-03-18 02:22:30|465.4|463.4|465.22|463.22|465.4|463.4|465.22|463.22|0
1647570160000|2022-03-18 02:22:40|465.31|463.31|465.22|463.22|465.4|463.4|465.22|463.22|0
1647570170000|2022-03-18 02:22:50|465.4|463.4|465.31|463.31|465.4|463.4|465.31|463.31|0
1647570180000|2022-03-18 02:23:00|465.4|463.4|465.31|463.31|465.4|463.4|465.31|463.31|0
1647570190000|2022-03-18 02:23:10|465.49|463.49|465.67|463.67|465.67|463.67|465.49|463.49|0
1647570200000|2022-03-18 02:23:20|465.76|463.76|465.58|463.58|465.76|463.76|465.58|463.58|0
1647570210000|2022-03-18 02:23:30|465.49|463.49|465.49|463.49|465.49|463.49|465.49|463.49|0
1647570220000|2022-03-18 02:23:40|465.58|463.58|465.4|463.4|465.58|463.58|465.4|463.4|0
1647570240000|2022-03-18 02:24:00|465.58|463.58|465.58|463.58|465.58|463.58|465.58|463.58|0
1647570250000|2022-03-18 02:24:10|465.4|463.4|465.76|463.76|465.76|463.76|465.4|463.4|0
1647570260000|2022-03-18 02:24:20|466.12|464.12|466.48|464.48|466.48|464.48|466.12|464.12|0
1647570270000|2022-03-18 02:24:30|466.12|464.12|465.94|463.94|466.12|464.12|465.94|463.94|0
1647570290000|2022-03-18 02:24:50|466.03|464.03|466.22|464.22|466.22|464.22|466.03|464.03|0
1647570300000|2022-03-18 02:25:00|466.12|464.12|465.94|463.94|466.12|464.12|465.94|463.94|0
1647570310000|2022-03-18 02:25:10|465.76|463.76|465.4|463.4|465.76|463.76|465.4|463.4|0
1647570320000|2022-03-18 02:25:20|465.31|463.31|464.85|462.85|465.31|463.31|464.85|462.85|0
1647570330000|2022-03-18 02:25:30|464.67|462.67|464.85|462.85|464.85|462.85|464.49|462.49|0
1647570340000|2022-03-18 02:25:40|464.95|462.95|464.95|462.95|465.03|463.03|464.95|462.95|0
1647570350000|2022-03-18 02:25:50|465.03|463.03|465.03|463.03|465.03|463.03|464.95|462.95|0
1647570360000|2022-03-18 02:26:00|464.95|462.95|465.03|463.03|465.03|463.03|464.95|462.95|0
1647570370000|2022-03-18 02:26:10|465.21|463.21|465.21|463.21|465.21|463.21|465.21|463.21|0
1647570380000|2022-03-18 02:26:20|465.49|463.49|465.4|463.4|465.58|463.58|465.31|463.31|0
1647570390000|2022-03-18 02:26:30|465.67|463.67|465.4|463.4|465.67|463.67|465.4|463.4|0
1647570400000|2022-03-18 02:26:40|465.49|463.49|465.4|463.4|465.49|463.49|465.4|463.4|0
1647570410000|2022-03-18 02:26:50|465.49|463.49|465.4|463.4|465.49|463.49|465.4|463.4|0
1647570420000|2022-03-18 02:27:00|465.21|463.21|465.21|463.21|465.31|463.31|465.21|463.21|0
1647570430000|2022-03-18 02:27:10|465.4|463.4|465.31|463.31|465.4|463.4|465.31|463.31|0
1647570440000|2022-03-18 02:27:20|465.4|463.4|465.4|463.4|465.4|463.4|465.4|463.4|0
1647570450000|2022-03-18 02:27:30|465.49|463.49|465.67|463.67|465.67|463.67|465.49|463.49|0
1647570460000|2022-03-18 02:27:40|465.58|463.58|465.4|463.4|465.58|463.58|465.4|463.4|0
1647570470000|2022-03-18 02:27:50|465.49|463.49|465.58|463.58|465.58|463.58|465.4|463.4|0
1647570480000|2022-03-18 02:28:00|465.49|463.49|465.4|463.4|465.49|463.49|465.4|463.4|0
1647570490000|2022-03-18 02:28:10|465.58|463.58|465.76|463.76|465.76|463.76|465.58|463.58|0
1647570500000|2022-03-18 02:28:20|465.58|463.58|465.58|463.58|465.58|463.58|465.58|463.58|0
1647570510000|2022-03-18 02:28:30|465.76|463.76|465.85|463.85|465.85|463.85|465.76|463.76|0
1647570520000|2022-03-18 02:28:40|465.58|463.58|465.4|463.4|465.58|463.58|465.4|463.4|0
1647570530000|2022-03-18 02:28:50|465.21|463.21|465.4|463.4|465.4|463.4|465.21|463.21|0
1647570540000|2022-03-18 02:29:00|465.39|463.39|465.21|463.21|465.49|463.49|465.21|463.21|0
1647570550000|2022-03-18 02:29:10|465.31|463.31|465.39|463.39|465.39|463.39|465.21|463.21|0
1647570560000|2022-03-18 02:29:20|465.49|463.49|465.39|463.39|465.49|463.49|465.39|463.39|0
1647570570000|2022-03-18 02:29:30|465.58|463.58|465.58|463.58|465.58|463.58|465.58|463.58|0
1647570580000|2022-03-18 02:29:40|465.49|463.49|465.49|463.49|465.49|463.49|465.49|463.49|0
1647570590000|2022-03-18 02:29:50|465.39|463.39|465.21|463.21|465.39|463.39|465.21|463.21|0
1647570600000|2022-03-18 02:30:00|465.13|463.13|465.31|463.31|465.31|463.31|465.13|463.13|0
1647570610000|2022-03-18 02:30:10|465.39|463.39|465.31|463.31|465.39|463.39|465.21|463.21|0
1647570620000|2022-03-18 02:30:20|465.21|463.21|465.39|463.39|465.39|463.39|465.21|463.21|0
1647570650000|2022-03-18 02:30:50|465.67|463.67|465.39|463.39|465.67|463.67|465.39|463.39|0
1647570660000|2022-03-18 02:31:00|465.49|463.49|465.39|463.39|465.49|463.49|465.39|463.39|0
1647570670000|2022-03-18 02:31:10|465.21|463.21|465.21|463.21|465.21|463.21|465.13|463.13|0
1647570680000|2022-03-18 02:31:20|465.31|463.31|465.03|463.03|465.31|463.31|465.03|463.03|0
1647570690000|2022-03-18 02:31:30|465.21|463.21|465.13|463.13|465.21|463.21|465.13|463.13|0
1647570700000|2022-03-18 02:31:40|465.03|463.03|465.03|463.03|465.13|463.13|465.03|463.03|0
1647570710000|2022-03-18 02:31:50|465.13|463.13|465.21|463.21|465.21|463.21|465.13|463.13|0
1647570720000|2022-03-18 02:32:00|465.39|463.39|465.13|463.13|465.39|463.39|465.13|463.13|0
1647570730000|2022-03-18 02:32:10|465.21|463.21|465.21|463.21|465.21|463.21|465.21|463.21|0
1647570740000|2022-03-18 02:32:20|465.13|463.13|465.13|463.13|465.13|463.13|465.13|463.13|0
1647570750000|2022-03-18 02:32:30|465.21|463.21|465.03|463.03|465.21|463.21|465.03|463.03|0
1647570760000|2022-03-18 02:32:40|465.21|463.21|465.21|463.21|465.31|463.31|465.21|463.21|0
1647570770000|2022-03-18 02:32:50|464.85|462.85|464.85|462.85|464.85|462.85|464.85|462.85|0
1647570780000|2022-03-18 02:33:00|464.94|462.94|464.94|462.94|465.03|463.03|464.85|462.85|0
1647570790000|2022-03-18 02:33:10|465.13|463.13|465.03|463.03|465.13|463.13|465.03|463.03|0
1647570800000|2022-03-18 02:33:20|465.21|463.21|465.13|463.13|465.21|463.21|465.03|463.03|0
1647570810000|2022-03-18 02:33:30|465.03|463.03|465.21|463.21|465.21|463.21|465.03|463.03|0
1647570820000|2022-03-18 02:33:40|465.03|463.03|464.94|462.94|465.03|463.03|464.94|462.94|0
1647570830000|2022-03-18 02:33:50|465.03|463.03|465.03|463.03|465.03|463.03|464.94|462.94|0
1647570840000|2022-03-18 02:34:00|464.94|462.94|465.03|463.03|465.03|463.03|464.94|462.94|0
1647570850000|2022-03-18 02:34:10|465.12|463.12|464.94|462.94|465.12|463.12|464.94|462.94|0
1647570860000|2022-03-18 02:34:20|464.85|462.85|465.03|463.03|465.03|463.03|464.85|462.85|0
1647570870000|2022-03-18 02:34:30|464.94|462.94|464.85|462.85|464.94|462.94|464.85|462.85|0
1647570890000|2022-03-18 02:34:50|464.67|462.67|464.85|462.85|464.85|462.85|464.67|462.67|0
1647570900000|2022-03-18 02:35:00|464.76|462.76|464.85|462.85|464.85|462.85|464.76|462.76|0
1647570910000|2022-03-18 02:35:10|464.94|462.94|464.85|462.85|464.94|462.94|464.85|462.85|0
1647570920000|2022-03-18 02:35:20|464.76|462.76|464.85|462.85|464.85|462.85|464.76|462.76|0
1647570930000|2022-03-18 02:35:30|465.03|463.03|465.03|463.03|465.12|463.12|465.03|463.03|0
1647570940000|2022-03-18 02:35:40|464.85|462.85|464.85|462.85|464.85|462.85|464.85|462.85|0
1647570950000|2022-03-18 02:35:50|464.67|462.67|464.94|462.94|464.94|462.94|464.58|462.58|0
1647570960000|2022-03-18 02:36:00|464.85|462.85|464.94|462.94|464.94|462.94|464.85|462.85|0
1647570970000|2022-03-18 02:36:10|464.85|462.85|464.85|462.85|464.85|462.85|464.85|462.85|0
1647570980000|2022-03-18 02:36:20|465.21|463.21|465.21|463.21|465.21|463.21|465.21|463.21|0
1647570990000|2022-03-18 02:36:30|465.12|463.12|465.31|463.31|465.31|463.31|465.12|463.12|0
1647571000000|2022-03-18 02:36:40|465.39|463.39|465.57|463.57|465.57|463.57|465.39|463.39|0
1647571010000|2022-03-18 02:36:50|465.67|463.67|465.57|463.57|465.67|463.67|465.57|463.57|0
1647571020000|2022-03-18 02:37:00|465.39|463.39|465.57|463.57|465.57|463.57|465.39|463.39|0
1647571030000|2022-03-18 02:37:10|465.39|463.39|465.49|463.49|465.49|463.49|465.39|463.39|0
1647571040000|2022-03-18 02:37:20|465.57|463.57|465.57|463.57|465.67|463.67|465.57|463.57|0
1647571050000|2022-03-18 02:37:30|465.49|463.49|465.49|463.49|465.57|463.57|465.49|463.49|0
1647571060000|2022-03-18 02:37:40|465.39|463.39|465.57|463.57|465.57|463.57|465.39|463.39|0
1647571090000|2022-03-18 02:38:10|465.75|463.75|465.57|463.57|465.75|463.75|465.49|463.49|0
1647571110000|2022-03-18 02:38:30|465.67|463.67|465.85|463.85|465.85|463.85|465.57|463.57|0
1647571120000|2022-03-18 02:38:40|465.94|463.94|466.03|464.03|466.03|464.03|465.94|463.94|0
1647571130000|2022-03-18 02:38:50|466.12|464.12|465.94|463.94|466.12|464.12|465.94|463.94|0
1647571140000|2022-03-18 02:39:00|466.03|464.03|465.94|463.94|466.03|464.03|465.94|463.94|0
1647571150000|2022-03-18 02:39:10|465.75|463.75|466.03|464.03|466.03|464.03|465.75|463.75|0
1647571160000|2022-03-18 02:39:20|466.12|464.12|466.12|464.12|466.12|464.12|466.12|464.12|0
1647571170000|2022-03-18 02:39:30|466.21|464.21|466.12|464.12|466.21|464.21|466.12|464.12|0
1647571180000|2022-03-18 02:39:40|465.94|463.94|465.94|463.94|465.94|463.94|465.94|463.94|0
1647571190000|2022-03-18 02:39:50|466.03|464.03|466.03|464.03|466.03|464.03|466.03|464.03|0
1647571200000|2022-03-18 02:40:00|466.12|464.12|465.94|463.94|466.12|464.12|465.94|463.94|0
1647571210000|2022-03-18 02:40:10|466.03|464.03|466.03|464.03|466.03|464.03|465.94|463.94|0
1647571220000|2022-03-18 02:40:20|465.85|463.85|465.94|463.94|465.94|463.94|465.85|463.85|0
1647571230000|2022-03-18 02:40:30|466.03|464.03|465.93|463.93|466.03|464.03|465.93|463.93|0
1647571250000|2022-03-18 02:40:50|466.03|464.03|465.93|463.93|466.03|464.03|465.93|463.93|0
1647571260000|2022-03-18 02:41:00|465.85|463.85|465.75|463.75|465.85|463.85|465.75|463.75|0
1647571270000|2022-03-18 02:41:10|465.85|463.85|465.75|463.75|465.85|463.85|465.75|463.75|0
1647571280000|2022-03-18 02:41:20|465.67|463.67|465.75|463.75|465.75|463.75|465.67|463.67|0
1647571290000|2022-03-18 02:41:30|465.57|463.57|465.57|463.57|465.57|463.57|465.57|463.57|0
1647571310000|2022-03-18 02:41:50|465.67|463.67|465.67|463.67|465.67|463.67|465.67|463.67|0
1647571320000|2022-03-18 02:42:00|465.57|463.57|465.57|463.57|465.75|463.75|465.57|463.57|0
1647571340000|2022-03-18 02:42:20|465.39|463.39|465.21|463.21|465.39|463.39|465.21|463.21|0
1647571350000|2022-03-18 02:42:30|465.03|463.03|465.03|463.03|465.03|463.03|465.03|463.03|0
1647571360000|2022-03-18 02:42:40|465.21|463.21|465.21|463.21|465.21|463.21|465.03|463.03|0
1647571370000|2022-03-18 02:42:50|465.12|463.12|465.3|463.3|465.3|463.3|465.12|463.12|0
1647571380000|2022-03-18 02:43:00|465.21|463.21|465.03|463.03|465.21|463.21|465.03|463.03|0
1647571400000|2022-03-18 02:43:20|465.12|463.12|465.03|463.03|465.12|463.12|465.03|463.03|0
1647571410000|2022-03-18 02:43:30|465.12|463.12|465.21|463.21|465.21|463.21|465.12|463.12|0
1647571420000|2022-03-18 02:43:40|465.3|463.3|465.39|463.39|465.39|463.39|465.21|463.21|0
1647571430000|2022-03-18 02:43:50|465.21|463.21|465.3|463.3|465.3|463.3|465.12|463.12|0
1647571440000|2022-03-18 02:44:00|465.39|463.39|465.21|463.21|465.39|463.39|465.21|463.21|0
1647571450000|2022-03-18 02:44:10|465.39|463.39|465.57|463.57|465.57|463.57|465.3|463.3|0
1647571460000|2022-03-18 02:44:20|465.75|463.75|465.57|463.57|465.75|463.75|465.57|463.57|0
1647571470000|2022-03-18 02:44:30|465.67|463.67|465.57|463.57|465.67|463.67|465.57|463.57|0
1647571480000|2022-03-18 02:44:40|465.67|463.67|465.67|463.67|465.67|463.67|465.67|463.67|0
1647571490000|2022-03-18 02:44:50|465.57|463.57|465.67|463.67|465.75|463.75|465.57|463.57|0
1647571500000|2022-03-18 02:45:00|465.57|463.57|465.57|463.57|465.75|463.75|465.57|463.57|0
1647571510000|2022-03-18 02:45:10|465.39|463.39|465.39|463.39|465.39|463.39|465.3|463.3|0
1647571520000|2022-03-18 02:45:20|465.3|463.3|465.21|463.21|465.3|463.3|465.21|463.21|0
1647571530000|2022-03-18 02:45:30|465.3|463.3|465.39|463.39|465.39|463.39|465.3|463.3|0
1647571540000|2022-03-18 02:45:40|465.57|463.57|465.57|463.57|465.75|463.75|465.57|463.57|0
1647571550000|2022-03-18 02:45:50|465.66|463.66|465.66|463.66|465.66|463.66|465.66|463.66|0
1647571560000|2022-03-18 02:46:00|465.75|463.75|465.75|463.75|465.75|463.75|465.75|463.75|0
1647571580000|2022-03-18 02:46:20|465.39|463.39|465.39|463.39|465.39|463.39|465.39|463.39|0
1647571590000|2022-03-18 02:46:30|465.21|463.21|465.21|463.21|465.21|463.21|465.21|463.21|0
1647571610000|2022-03-18 02:46:50|464.85|462.85|464.85|462.85|464.85|462.85|464.85|462.85|0
1647571620000|2022-03-18 02:47:00|464.94|462.94|464.94|462.94|464.94|462.94|464.94|462.94|0
1647571630000|2022-03-18 02:47:10|465.03|463.03|464.66|462.66|465.03|463.03|464.66|462.66|0
1647571640000|2022-03-18 02:47:20|464.84|462.84|464.84|462.84|464.84|462.84|464.84|462.84|0
1647571650000|2022-03-18 02:47:30|465.03|463.03|465.03|463.03|465.03|463.03|465.03|463.03|0
1647571660000|2022-03-18 02:47:40|465.21|463.21|465.39|463.39|465.39|463.39|465.21|463.21|0
1647571670000|2022-03-18 02:47:50|465.66|463.66|465.39|463.39|465.66|463.66|465.39|463.39|0
1647571680000|2022-03-18 02:48:00|465.21|463.21|465.21|463.21|465.21|463.21|465.21|463.21|0
1647571690000|2022-03-18 02:48:10|465.03|463.03|465.21|463.21|465.21|463.21|465.03|463.03|0
1647571700000|2022-03-18 02:48:20|465.3|463.3|465.39|463.39|465.39|463.39|465.3|463.3|0
1647571710000|2022-03-18 02:48:30|465.3|463.3|465.3|463.3|465.3|463.3|465.3|463.3|0
1647571720000|2022-03-18 02:48:40|465.21|463.21|465.21|463.21|465.21|463.21|465.21|463.21|0
1647571730000|2022-03-18 02:48:50|465.3|463.3|465.39|463.39|465.39|463.39|465.3|463.3|0
1647571740000|2022-03-18 02:49:00|465.48|463.48|465.57|463.57|465.66|463.66|465.48|463.48|0
1647571750000|2022-03-18 02:49:10|465.66|463.66|465.57|463.57|465.66|463.66|465.57|463.57|0
1647571760000|2022-03-18 02:49:20|465.66|463.66|465.75|463.75|465.84|463.84|465.66|463.66|0
1647571770000|2022-03-18 02:49:30|465.57|463.57|465.75|463.75|465.75|463.75|465.57|463.57|0
1647571780000|2022-03-18 02:49:40|465.48|463.48|465.75|463.75|465.75|463.75|465.48|463.48|0
1647571790000|2022-03-18 02:49:50|465.93|463.93|465.75|463.75|465.93|463.93|465.75|463.75|0
1647571800000|2022-03-18 02:50:00|465.84|463.84|465.84|463.84|465.84|463.84|465.75|463.75|0
1647571810000|2022-03-18 02:50:10|465.75|463.75|465.84|463.84|465.84|463.84|465.75|463.75|0
1647571820000|2022-03-18 02:50:20|465.75|463.75|465.39|463.39|465.75|463.75|465.39|463.39|0
1647571830000|2022-03-18 02:50:30|465.57|463.57|465.57|463.57|465.57|463.57|465.57|463.57|0
1647571840000|2022-03-18 02:50:40|465.39|463.39|465.39|463.39|465.39|463.39|465.39|463.39|0
1647571850000|2022-03-18 02:50:50|465.48|463.48|465.48|463.48|465.48|463.48|465.48|463.48|0
1647571860000|2022-03-18 02:51:00|465.39|463.39|465.39|463.39|465.39|463.39|465.39|463.39|0
1647571870000|2022-03-18 02:51:10|465.48|463.48|465.57|463.57|465.57|463.57|465.48|463.48|0
1647571880000|2022-03-18 02:51:20|465.66|463.66|465.57|463.57|465.66|463.66|465.48|463.48|0
1647571890000|2022-03-18 02:51:30|465.66|463.66|465.57|463.57|465.66|463.66|465.57|463.57|0
1647571900000|2022-03-18 02:51:40|465.66|463.66|465.66|463.66|465.66|463.66|465.66|463.66|0
1647571910000|2022-03-18 02:51:50|465.57|463.57|465.66|463.66|465.66|463.66|465.39|463.39|0
1647571920000|2022-03-18 02:52:00|465.57|463.57|465.57|463.57|465.57|463.57|465.39|463.39|0
1647571950000|2022-03-18 02:52:30|465.66|463.66|465.57|463.57|465.66|463.66|465.57|463.57|0
1647571970000|2022-03-18 02:52:50|465.48|463.48|465.75|463.75|465.75|463.75|465.48|463.48|0
1647571990000|2022-03-18 02:53:10|465.93|463.93|465.84|463.84|465.93|463.93|465.84|463.84|0
1647572000000|2022-03-18 02:53:20|465.93|463.93|466.02|464.02|466.02|464.02|465.93|463.93|0
1647572010000|2022-03-18 02:53:30|465.93|463.93|466.11|464.11|466.11|464.11|465.93|463.93|0
1647572030000|2022-03-18 02:53:50|466.21|464.21|466.29|464.29|466.29|464.29|466.21|464.21|0
1647572040000|2022-03-18 02:54:00|466.21|464.21|466.11|464.11|466.21|464.21|466.11|464.11|0
1647572060000|2022-03-18 02:54:20|466.29|464.29|466.11|464.11|466.29|464.29|466.11|464.11|0
1647572070000|2022-03-18 02:54:30|466.21|464.21|466.21|464.21|466.21|464.21|466.11|464.11|0
1647572080000|2022-03-18 02:54:40|466.11|464.11|466.11|464.11|466.11|464.11|466.11|464.11|0
1647572100000|2022-03-18 02:55:00|466.21|464.21|466.11|464.11|466.21|464.21|466.11|464.11|0
1647572120000|2022-03-18 02:55:20|466.21|464.21|466.11|464.11|466.29|464.29|466.11|464.11|0
1647572130000|2022-03-18 02:55:30|466.02|464.02|466.21|464.21|466.21|464.21|466.02|464.02|0
1647572140000|2022-03-18 02:55:40|466.11|464.11|465.93|463.93|466.11|464.11|465.93|463.93|0
1647572160000|2022-03-18 02:56:00|465.75|463.75|465.75|463.75|465.75|463.75|465.75|463.75|0
1647572170000|2022-03-18 02:56:10|466.11|464.11|466.21|464.21|466.21|464.21|466.11|464.11|0
1647572180000|2022-03-18 02:56:20|466.11|464.11|466.11|464.11|466.11|464.11|466.11|464.11|0
1647572190000|2022-03-18 02:56:30|466.02|464.02|466.02|464.02|466.02|464.02|465.93|463.93|0
1647572200000|2022-03-18 02:56:40|465.93|463.93|465.93|463.93|465.93|463.93|465.93|463.93|0
1647572210000|2022-03-18 02:56:50|466.02|464.02|466.02|464.02|466.02|464.02|466.02|464.02|0
1647572220000|2022-03-18 02:57:00|466.21|464.21|466.11|464.11|466.21|464.21|466.11|464.11|0
1647572230000|2022-03-18 02:57:10|465.93|463.93|465.93|463.93|465.93|463.93|465.93|463.93|0
1647572260000|2022-03-18 02:57:40|465.75|463.75|465.75|463.75|465.75|463.75|465.75|463.75|0
1647572270000|2022-03-18 02:57:50|465.93|463.93|465.93|463.93|465.93|463.93|465.93|463.93|0
1647572280000|2022-03-18 02:58:00|465.75|463.75|465.93|463.93|465.93|463.93|465.75|463.75|0
1647572290000|2022-03-18 02:58:10|465.84|463.84|465.84|463.84|465.84|463.84|465.84|463.84|0
1647572300000|2022-03-18 02:58:20|465.93|463.93|465.57|463.57|465.93|463.93|465.57|463.57|0
1647572320000|2022-03-18 02:58:40|465.66|463.66|465.66|463.66|465.66|463.66|465.66|463.66|0
1647572330000|2022-03-18 02:58:50|465.57|463.57|465.57|463.57|465.57|463.57|465.57|463.57|0
1647572340000|2022-03-18 02:59:00|465.75|463.75|465.75|463.75|465.75|463.75|465.75|463.75|0
1647572350000|2022-03-18 02:59:10|465.57|463.57|465.57|463.57|465.57|463.57|465.57|463.57|0
1647572370000|2022-03-18 02:59:30|465.38|463.38|465.38|463.38|465.38|463.38|465.38|463.38|0
1647572390000|2022-03-18 02:59:50|465.2|463.2|465.2|463.2|465.2|463.2|465.2|463.2|0
1647572400000|2022-03-18 03:00:00|465.12|463.12|465.2|463.2|465.2|463.2|465.12|463.12|0
1647572420000|2022-03-18 03:00:20|465.3|463.3|465.2|463.2|465.3|463.3|465.12|463.12|0
1647572450000|2022-03-18 03:00:50|465.12|463.12|465.02|463.02|465.12|463.12|465.02|463.02|0
1647572460000|2022-03-18 03:01:00|464.84|462.84|464.84|462.84|464.84|462.84|464.66|462.66|0
1647572470000|2022-03-18 03:01:10|464.75|462.75|464.84|462.84|464.84|462.84|464.75|462.75|0
1647572490000|2022-03-18 03:01:30|464.93|462.93|464.93|462.93|464.93|462.93|464.93|462.93|0
1647572500000|2022-03-18 03:01:40|464.84|462.84|464.84|462.84|464.84|462.84|464.84|462.84|0
1647572510000|2022-03-18 03:01:50|464.66|462.66|464.66|462.66|464.66|462.66|464.66|462.66|0
1647572520000|2022-03-18 03:02:00|464.84|462.84|464.84|462.84|464.84|462.84|464.84|462.84|0
1647572540000|2022-03-18 03:02:20|465.2|463.2|465.2|463.2|465.2|463.2|465.2|463.2|0
1647572550000|2022-03-18 03:02:30|465.56|463.56|465.38|463.38|465.56|463.56|465.38|463.38|0
1647572560000|2022-03-18 03:02:40|465.48|463.48|465.38|463.38|465.48|463.48|465.38|463.38|0
1647572570000|2022-03-18 03:02:50|465.56|463.56|465.56|463.56|465.66|463.66|465.56|463.56|0
1647572580000|2022-03-18 03:03:00|464.84|462.84|464.84|462.84|464.84|462.84|464.84|462.84|0
1647572590000|2022-03-18 03:03:10|464.66|462.66|464.75|462.75|464.75|462.75|464.66|462.66|0
1647572600000|2022-03-18 03:03:20|464.66|462.66|464.84|462.84|464.84|462.84|464.66|462.66|0
1647572630000|2022-03-18 03:03:50|464.66|462.66|464.66|462.66|464.66|462.66|464.66|462.66|0
1647572640000|2022-03-18 03:04:00|465.11|463.11|465.38|463.38|465.38|463.38|465.02|463.02|0
1647572650000|2022-03-18 03:04:10|465.56|463.56|465.56|463.56|465.56|463.56|465.56|463.56|0
1647572660000|2022-03-18 03:04:20|465.38|463.38|465.2|463.2|465.38|463.38|465.2|463.2|0
1647572670000|2022-03-18 03:04:30|465.38|463.38|465.38|463.38|465.38|463.38|465.38|463.38|0
1647572680000|2022-03-18 03:04:40|465.48|463.48|465.38|463.38|465.48|463.48|465.38|463.38|0
1647572690000|2022-03-18 03:04:50|465.48|463.48|465.56|463.56|465.56|463.56|465.38|463.38|0
1647572700000|2022-03-18 03:05:00|465.48|463.48|465.56|463.56|465.56|463.56|465.48|463.48|0
1647572710000|2022-03-18 03:05:10|465.93|463.93|465.75|463.75|465.93|463.93|465.75|463.75|0
1647572720000|2022-03-18 03:05:20|465.74|463.74|465.74|463.74|465.74|463.74|465.74|463.74|0
1647572730000|2022-03-18 03:05:30|465.84|463.84|465.93|463.93|465.93|463.93|465.84|463.84|0
1647572740000|2022-03-18 03:05:40|465.74|463.74|465.74|463.74|465.93|463.93|465.74|463.74|0
1647572750000|2022-03-18 03:05:50|465.93|463.93|465.93|463.93|465.93|463.93|465.93|463.93|0
1647572760000|2022-03-18 03:06:00|466.11|464.11|466.11|464.11|466.11|464.11|466.02|464.02|0
1647572770000|2022-03-18 03:06:10|465.93|463.93|466.02|464.02|466.02|464.02|465.93|463.93|0
1647572780000|2022-03-18 03:06:20|465.93|463.93|465.93|463.93|466.11|464.11|465.93|463.93|0
1647572790000|2022-03-18 03:06:30|466.02|464.02|466.11|464.11|466.11|464.11|466.02|464.02|0
1647572810000|2022-03-18 03:06:50|465.93|463.93|465.93|463.93|465.93|463.93|465.93|463.93|0
1647572820000|2022-03-18 03:07:00|465.74|463.74|465.66|463.66|465.74|463.74|465.56|463.56|0
1647572830000|2022-03-18 03:07:10|465.56|463.56|465.66|463.66|465.84|463.84|465.56|463.56|0
1647572840000|2022-03-18 03:07:20|465.56|463.56|465.74|463.74|465.74|463.74|465.56|463.56|0
1647572850000|2022-03-18 03:07:30|465.84|463.84|465.93|463.93|465.93|463.93|465.84|463.84|0
1647572860000|2022-03-18 03:07:40|465.74|463.74|465.74|463.74|465.74|463.74|465.74|463.74|0
1647572870000|2022-03-18 03:07:50|465.66|463.66|465.74|463.74|465.74|463.74|465.66|463.66|0
1647572880000|2022-03-18 03:08:00|465.56|463.56|465.74|463.74|465.74|463.74|465.56|463.56|0
1647572890000|2022-03-18 03:08:10|465.56|463.56|465.56|463.56|465.56|463.56|465.56|463.56|0
1647572910000|2022-03-18 03:08:30|465.38|463.38|465.74|463.74|465.74|463.74|465.38|463.38|0
1647572920000|2022-03-18 03:08:40|465.84|463.84|465.74|463.74|465.84|463.84|465.74|463.74|0
1647572930000|2022-03-18 03:08:50|465.56|463.56|465.84|463.84|465.84|463.84|465.56|463.56|0
1647572940000|2022-03-18 03:09:00|466.02|464.02|465.74|463.74|466.02|464.02|465.74|463.74|0
1647572950000|2022-03-18 03:09:10|465.93|463.93|465.84|463.84|465.93|463.93|465.84|463.84|0
1647572960000|2022-03-18 03:09:20|465.93|463.93|465.84|463.84|465.93|463.93|465.84|463.84|0
1647572970000|2022-03-18 03:09:30|465.74|463.74|465.92|463.92|465.92|463.92|465.74|463.74|0
1647572980000|2022-03-18 03:09:40|465.84|463.84|465.74|463.74|465.84|463.84|465.74|463.74|0
1647573000000|2022-03-18 03:10:00|465.92|463.92|465.92|463.92|465.92|463.92|465.74|463.74|0
1647573010000|2022-03-18 03:10:10|466.11|464.11|466.11|464.11|466.11|464.11|465.92|463.92|0
1647573030000|2022-03-18 03:10:30|465.92|463.92|466.11|464.11|466.11|464.11|465.92|463.92|0
1647573040000|2022-03-18 03:10:40|465.92|463.92|465.92|463.92|465.92|463.92|465.92|463.92|0
1647573050000|2022-03-18 03:10:50|466.02|464.02|466.11|464.11|466.11|464.11|466.02|464.02|0
1647573060000|2022-03-18 03:11:00|466.02|464.02|465.92|463.92|466.02|464.02|465.92|463.92|0
1647573070000|2022-03-18 03:11:10|466.02|464.02|466.11|464.11|466.11|464.11|466.02|464.02|0
1647573080000|2022-03-18 03:11:20|466.29|464.29|466.29|464.29|466.29|464.29|466.29|464.29|0
1647573090000|2022-03-18 03:11:30|466.47|464.47|466.29|464.29|466.47|464.47|466.29|464.29|0
1647573100000|2022-03-18 03:11:40|466.83|464.83|467.01|465.01|467.01|465.01|466.83|464.83|0
1647573110000|2022-03-18 03:11:50|467.65|465.65|467.38|465.38|467.65|465.65|467.19|465.19|0
1647573120000|2022-03-18 03:12:00|467.29|465.29|467.38|465.38|467.38|465.38|467.19|465.19|0
1647573130000|2022-03-18 03:12:10|467.01|465.01|466.83|464.83|467.01|465.01|466.83|464.83|0
1647573140000|2022-03-18 03:12:20|466.74|464.74|466.65|464.65|466.74|464.74|466.47|464.47|0
1647573150000|2022-03-18 03:12:30|466.38|464.38|466.38|464.38|466.38|464.38|466.38|464.38|0
1647573160000|2022-03-18 03:12:40|466.29|464.29|466.47|464.47|466.47|464.47|466.29|464.29|0
1647573170000|2022-03-18 03:12:50|466.29|464.29|466.11|464.11|466.29|464.29|466.11|464.11|0
1647573180000|2022-03-18 03:13:00|466.2|464.2|466.38|464.38|466.38|464.38|466.2|464.2|0
1647573190000|2022-03-18 03:13:10|466.29|464.29|466.38|464.38|466.38|464.38|466.29|464.29|0
1647573200000|2022-03-18 03:13:20|466.47|464.47|466.47|464.47|466.47|464.47|466.47|464.47|0
1647573210000|2022-03-18 03:13:30|466.65|464.65|466.83|464.83|466.83|464.83|466.65|464.65|0
1647573220000|2022-03-18 03:13:40|466.65|464.65|466.1|464.1|466.65|464.65|466.1|464.1|0
1647573230000|2022-03-18 03:13:50|466.29|464.29|466.29|464.29|466.29|464.29|466.29|464.29|0
1647573240000|2022-03-18 03:14:00|466.47|464.47|466.47|464.47|466.47|464.47|466.47|464.47|0
1647573250000|2022-03-18 03:14:10|466.38|464.38|466.29|464.29|466.47|464.47|466.29|464.29|0
1647573260000|2022-03-18 03:14:20|466.47|464.47|466.47|464.47|466.56|464.56|466.47|464.47|0
1647573270000|2022-03-18 03:14:30|466.56|464.56|466.65|464.65|466.65|464.65|466.56|464.56|0
1647573280000|2022-03-18 03:14:40|466.29|464.29|466.1|464.1|466.29|464.29|466.1|464.1|0
1647573290000|2022-03-18 03:14:50|466.2|464.2|465.92|463.92|466.2|464.2|465.92|463.92|0
1647573310000|2022-03-18 03:15:10|466.2|464.2|466.29|464.29|466.29|464.29|466.2|464.2|0
1647573320000|2022-03-18 03:15:20|466.83|464.83|466.83|464.83|466.83|464.83|466.83|464.83|0
1647573330000|2022-03-18 03:15:30|466.56|464.56|466.56|464.56|466.56|464.56|466.56|464.56|0
1647573340000|2022-03-18 03:15:40|466.47|464.47|466.56|464.56|466.56|464.56|466.47|464.47|0
1647573350000|2022-03-18 03:15:50|466.47|464.47|466.47|464.47|466.47|464.47|466.47|464.47|0
1647573360000|2022-03-18 03:16:00|466.56|464.56|466.1|464.1|466.56|464.56|466.1|464.1|0
1647573380000|2022-03-18 03:16:20|466.29|464.29|466.47|464.47|466.47|464.47|466.29|464.29|0
1647573390000|2022-03-18 03:16:30|466.56|464.56|466.47|464.47|466.56|464.56|466.47|464.47|0
1647573400000|2022-03-18 03:16:40|466.29|464.29|466.47|464.47|466.47|464.47|466.29|464.29|0
1647573410000|2022-03-18 03:16:50|465.74|463.74|465.65|463.65|465.84|463.84|465.65|463.65|0
1647573420000|2022-03-18 03:17:00|465.47|463.47|465.92|463.92|465.92|463.92|465.38|463.38|0
1647573430000|2022-03-18 03:17:10|466.1|464.1|466.29|464.29|466.29|464.29|466.1|464.1|0
1647573440000|2022-03-18 03:17:20|466.02|464.02|466.1|464.1|466.29|464.29|466.02|464.02|0
1647573450000|2022-03-18 03:17:30|465.92|463.92|466.2|464.2|466.2|464.2|465.92|463.92|0
1647573460000|2022-03-18 03:17:40|465.92|463.92|466.1|464.1|466.1|464.1|465.92|463.92|0
1647573470000|2022-03-18 03:17:50|465.92|463.92|465.92|463.92|465.92|463.92|465.92|463.92|0
1647573480000|2022-03-18 03:18:00|466.1|464.1|466.1|464.1|466.1|464.1|466.1|464.1|0
1647573490000|2022-03-18 03:18:10|465.83|463.83|465.92|463.92|465.92|463.92|465.83|463.83|0
1647573500000|2022-03-18 03:18:20|466.02|464.02|466.1|464.1|466.1|464.1|465.92|463.92|0
1647573510000|2022-03-18 03:18:30|465.92|463.92|465.92|463.92|465.92|463.92|465.92|463.92|0
1647573520000|2022-03-18 03:18:40|466.02|464.02|466.1|464.1|466.1|464.1|466.02|464.02|0
1647573530000|2022-03-18 03:18:50|465.92|463.92|465.92|463.92|465.92|463.92|465.83|463.83|0
1647573540000|2022-03-18 03:19:00|466.1|464.1|466.47|464.47|466.47|464.47|466.1|464.1|0
1647573550000|2022-03-18 03:19:10|466.56|464.56|466.65|464.65|466.65|464.65|466.56|464.56|0
1647573560000|2022-03-18 03:19:20|466.56|464.56|466.47|464.47|466.65|464.65|466.47|464.47|0
1647573570000|2022-03-18 03:19:30|466.28|464.28|466.28|464.28|466.28|464.28|466.28|464.28|0
1647573580000|2022-03-18 03:19:40|466.47|464.47|466.47|464.47|466.47|464.47|466.47|464.47|0
1647573590000|2022-03-18 03:19:50|466.56|464.56|467.19|465.19|467.19|465.19|466.56|464.56|0
1647573600000|2022-03-18 03:20:00|467.29|465.29|467.19|465.19|467.29|465.29|467.1|465.1|0
1647573610000|2022-03-18 03:20:10|467.1|465.1|467.19|465.19|467.19|465.19|467.1|465.1|0
1647573620000|2022-03-18 03:20:20|467.1|465.1|467.01|465.01|467.1|465.1|467.01|465.01|0
1647573630000|2022-03-18 03:20:30|466.92|464.92|467.29|465.29|467.29|465.29|466.92|464.92|0
1647573640000|2022-03-18 03:20:40|467.37|465.37|467.56|465.56|467.56|465.56|467.37|465.37|0
1647573650000|2022-03-18 03:20:50|467.65|465.65|468.1|466.1|468.28|466.28|467.65|465.65|0
1647573660000|2022-03-18 03:21:00|467.92|465.92|467.56|465.56|467.92|465.92|467.56|465.56|0
1647573670000|2022-03-18 03:21:10|466.83|464.83|467.01|465.01|467.01|465.01|466.83|464.83|0
1647573680000|2022-03-18 03:21:20|467.1|465.1|467.19|465.19|467.19|465.19|467.1|465.1|0
1647573690000|2022-03-18 03:21:30|467.01|465.01|467.01|465.01|467.01|465.01|467.01|465.01|0
1647573700000|2022-03-18 03:21:40|467.1|465.1|467.01|465.01|467.1|465.1|467.01|465.01|0
1647573720000|2022-03-18 03:22:00|466.92|464.92|466.65|464.65|466.92|464.92|466.65|464.65|0
1647573730000|2022-03-18 03:22:10|466.46|464.46|466.46|464.46|466.46|464.46|466.46|464.46|0
1647573740000|2022-03-18 03:22:20|466.28|464.28|466.1|464.1|466.28|464.28|466.1|464.1|0
1647573750000|2022-03-18 03:22:30|466.2|464.2|466.1|464.1|466.28|464.28|466.1|464.1|0
1647573760000|2022-03-18 03:22:40|466.2|464.2|466.2|464.2|466.2|464.2|466.2|464.2|0
1647573770000|2022-03-18 03:22:50|466.28|464.28|466.28|464.28|466.38|464.38|466.28|464.28|0
1647573780000|2022-03-18 03:23:00|466.38|464.38|466.28|464.28|466.38|464.38|466.28|464.28|0
1647573790000|2022-03-18 03:23:10|466.46|464.46|466.65|464.65|466.65|464.65|466.46|464.46|0
1647573800000|2022-03-18 03:23:20|466.46|464.46|466.65|464.65|466.65|464.65|466.46|464.46|0
1647573820000|2022-03-18 03:23:40|466.46|464.46|466.46|464.46|466.46|464.46|466.46|464.46|0
1647573830000|2022-03-18 03:23:50|466.56|464.56|466.65|464.65|466.65|464.65|466.56|464.56|0
1647573840000|2022-03-18 03:24:00|466.74|464.74|467.19|465.19|467.19|465.19|466.65|464.65|0
1647573850000|2022-03-18 03:24:10|467.37|465.37|467.37|465.37|467.37|465.37|467.37|465.37|0
1647573860000|2022-03-18 03:24:20|467.55|465.55|467.55|465.55|467.55|465.55|467.55|465.55|0
1647573880000|2022-03-18 03:24:40|467.37|465.37|467.37|465.37|467.37|465.37|467.37|465.37|0
1647573890000|2022-03-18 03:24:50|467.28|465.28|467.37|465.37|467.37|465.37|467.28|465.28|0
1647573900000|2022-03-18 03:25:00|467.55|465.55|467.55|465.55|467.55|465.55|467.55|465.55|0
1647573920000|2022-03-18 03:25:20|467.74|465.74|467.55|465.55|467.74|465.74|467.55|465.55|0
1647573930000|2022-03-18 03:25:30|467.47|465.47|467.28|465.28|467.47|465.47|467.28|465.28|0
1647573940000|2022-03-18 03:25:40|467.19|465.19|467.19|465.19|467.37|465.37|467.1|465.1|0
1647573950000|2022-03-18 03:25:50|467.28|465.28|467.19|465.19|467.28|465.28|467.19|465.19|0
1647573960000|2022-03-18 03:26:00|467.1|465.1|467.19|465.19|467.19|465.19|467.1|465.1|0
1647573980000|2022-03-18 03:26:20|467.1|465.1|467.19|465.19|467.19|465.19|467.1|465.1|0
1647573990000|2022-03-18 03:26:30|467.1|465.1|467.1|465.1|467.1|465.1|467.1|465.1|0
1647574000000|2022-03-18 03:26:40|467.01|465.01|467.01|465.01|467.01|465.01|467.01|465.01|0
1647574010000|2022-03-18 03:26:50|467.1|465.1|467.01|465.01|467.1|465.1|467.01|465.01|0
1647574020000|2022-03-18 03:27:00|467.19|465.19|467.28|465.28|467.28|465.28|467.19|465.19|0
1647574030000|2022-03-18 03:27:10|467.37|465.37|467.28|465.28|467.37|465.37|467.28|465.28|0
1647574040000|2022-03-18 03:27:20|467.37|465.37|467.55|465.55|467.55|465.55|467.28|465.28|0
1647574070000|2022-03-18 03:27:50|467.28|465.28|467.37|465.37|467.37|465.37|467.28|465.28|0
1647574080000|2022-03-18 03:28:00|467.47|465.47|467.19|465.19|467.47|465.47|467.19|465.19|0
1647574090000|2022-03-18 03:28:10|467.01|465.01|467.19|465.19|467.19|465.19|467.01|465.01|0
1647574100000|2022-03-18 03:28:20|467.1|465.1|467.01|465.01|467.1|465.1|467.01|465.01|0
1647574120000|2022-03-18 03:28:40|467.1|465.1|467.19|465.19|467.19|465.19|467.1|465.1|0
1647574140000|2022-03-18 03:29:00|467.1|465.1|467.01|465.01|467.1|465.1|467.01|465.01|0
1647574150000|2022-03-18 03:29:10|467.1|465.1|467.19|465.19|467.19|465.19|467.1|465.1|0
1647574160000|2022-03-18 03:29:20|467.1|465.1|467.19|465.19|467.19|465.19|467.1|465.1|0
1647574170000|2022-03-18 03:29:30|467.01|465.01|467.01|465.01|467.01|465.01|467.01|465.01|0
1647574190000|2022-03-18 03:29:50|467.1|465.1|467.37|465.37|467.37|465.37|467.1|465.1|0
1647574200000|2022-03-18 03:30:00|467.19|465.19|467.01|465.01|467.19|465.19|467.01|465.01|0
1647574210000|2022-03-18 03:30:10|467.1|465.1|467.01|465.01|467.1|465.1|467.01|465.01|0
1647574220000|2022-03-18 03:30:20|467.1|465.1|467.28|465.28|467.28|465.28|467.1|465.1|0
1647574230000|2022-03-18 03:30:30|467.55|465.55|467.37|465.37|467.55|465.55|467.37|465.37|0
1647574260000|2022-03-18 03:31:00|467.19|465.19|467.19|465.19|467.37|465.37|467.19|465.19|0
1647574270000|2022-03-18 03:31:10|467.28|465.28|467.28|465.28|467.28|465.28|467.28|465.28|0
1647574280000|2022-03-18 03:31:20|467.37|465.37|467.19|465.19|467.37|465.37|467.19|465.19|0
1647574290000|2022-03-18 03:31:30|467.37|465.37|467.28|465.28|467.37|465.37|467.28|465.28|0
1647574300000|2022-03-18 03:31:40|467.37|465.37|467.37|465.37|467.37|465.37|467.37|465.37|0
1647574310000|2022-03-18 03:31:50|467.46|465.46|467.55|465.55|467.55|465.55|467.46|465.46|0
1647574320000|2022-03-18 03:32:00|467.46|465.46|467.46|465.46|467.46|465.46|467.46|465.46|0
1647574330000|2022-03-18 03:32:10|467.37|465.37|467.46|465.46|467.46|465.46|467.37|465.37|0
1647574340000|2022-03-18 03:32:20|467.55|465.55|467.01|465.01|467.55|465.55|467.01|465.01|0
1647574350000|2022-03-18 03:32:30|467.19|465.19|467.01|465.01|467.19|465.19|467.01|465.01|0
1647574360000|2022-03-18 03:32:40|466.82|464.82|466.46|464.46|466.82|464.82|466.46|464.46|0
1647574380000|2022-03-18 03:33:00|466.56|464.56|466.56|464.56|466.64|464.64|466.46|464.46|0
1647574390000|2022-03-18 03:33:10|466.46|464.46|466.46|464.46|466.56|464.56|466.46|464.46|0
1647574400000|2022-03-18 03:33:20|466.56|464.56|466.28|464.28|466.56|464.56|466.28|464.28|0
1647574410000|2022-03-18 03:33:30|466.19|464.19|466.28|464.28|466.28|464.28|466.19|464.19|0
1647574420000|2022-03-18 03:33:40|466.19|464.19|466.28|464.28|466.28|464.28|466.19|464.19|0
1647574440000|2022-03-18 03:34:00|466.37|464.37|466.37|464.37|466.46|464.46|466.37|464.37|0
1647574450000|2022-03-18 03:34:10|466.46|464.46|466.46|464.46|466.56|464.56|466.46|464.46|0
1647574460000|2022-03-18 03:34:20|466.56|464.56|466.64|464.64|466.64|464.64|466.46|464.46|0
1647574470000|2022-03-18 03:34:30|466.46|464.46|466.46|464.46|466.46|464.46|466.46|464.46|0
1647574480000|2022-03-18 03:34:40|466.55|464.55|466.55|464.55|466.55|464.55|466.55|464.55|0
1647574490000|2022-03-18 03:34:50|466.64|464.64|466.64|464.64|466.74|464.74|466.64|464.64|0
1647574500000|2022-03-18 03:35:00|466.74|464.74|466.46|464.46|466.74|464.74|466.46|464.46|0
1647574510000|2022-03-18 03:35:10|466.64|464.64|466.46|464.46|466.64|464.64|466.46|464.46|0
1647574520000|2022-03-18 03:35:20|466.37|464.37|466.28|464.28|466.37|464.37|466.28|464.28|0
1647574530000|2022-03-18 03:35:30|466.37|464.37|466.37|464.37|466.37|464.37|466.37|464.37|0
1647574540000|2022-03-18 03:35:40|466.46|464.46|466.1|464.1|466.46|464.46|466.1|464.1|0
1647574550000|2022-03-18 03:35:50|466.19|464.19|466.37|464.37|466.37|464.37|466.19|464.19|0
1647574560000|2022-03-18 03:36:00|466.19|464.19|466.46|464.46|466.46|464.46|466.19|464.19|0
1647574570000|2022-03-18 03:36:10|466.55|464.55|466.46|464.46|466.55|464.55|466.46|464.46|0
1647574590000|2022-03-18 03:36:30|466.64|464.64|466.46|464.46|466.64|464.64|466.46|464.46|0
1647574600000|2022-03-18 03:36:40|466.55|464.55|466.64|464.64|466.74|464.74|466.55|464.55|0
1647574620000|2022-03-18 03:37:00|466.82|464.82|466.82|464.82|466.82|464.82|466.82|464.82|0
1647574630000|2022-03-18 03:37:10|466.92|464.92|467|465|467|465|466.92|464.92|0
1647574640000|2022-03-18 03:37:20|467.19|465.19|467.19|465.19|467.19|465.19|467.19|465.19|0
1647574650000|2022-03-18 03:37:30|467|465|467.19|465.19|467.28|465.28|467|465|0
1647574660000|2022-03-18 03:37:40|467.28|465.28|467.19|465.19|467.28|465.28|467.19|465.19|0
1647574670000|2022-03-18 03:37:50|467.28|465.28|467.19|465.19|467.28|465.28|467.19|465.19|0
1647574680000|2022-03-18 03:38:00|467|465|467.1|465.1|467.1|465.1|466.92|464.92|0
1647574690000|2022-03-18 03:38:10|467|465|467.19|465.19|467.19|465.19|467|465|0
1647574700000|2022-03-18 03:38:20|467.28|465.28|467.37|465.37|467.37|465.37|467.19|465.19|0
1647574710000|2022-03-18 03:38:30|467.1|465.1|467.19|465.19|467.28|465.28|467.1|465.1|0
1647574720000|2022-03-18 03:38:40|467.28|465.28|467.28|465.28|467.28|465.28|467.28|465.28|0
1647574730000|2022-03-18 03:38:50|467.19|465.19|467.19|465.19|467.19|465.19|467.19|465.19|0
1647574740000|2022-03-18 03:39:00|467.37|465.37|467.1|465.1|467.37|465.37|467|465|0
1647574750000|2022-03-18 03:39:10|467|465|466.82|464.82|467|465|466.82|464.82|0
1647574760000|2022-03-18 03:39:20|466.92|464.92|466.82|464.82|466.92|464.92|466.82|464.82|0
1647574770000|2022-03-18 03:39:30|467|465|467.19|465.19|467.19|465.19|467|465|0
1647574780000|2022-03-18 03:39:40|467.1|465.1|467.19|465.19|467.19|465.19|467|465|0
1647574790000|2022-03-18 03:39:50|467.28|465.28|467.37|465.37|467.37|465.37|467.28|465.28|0
1647574810000|2022-03-18 03:40:10|467.46|465.46|467.1|465.1|467.46|465.46|467.1|465.1|0
1647574820000|2022-03-18 03:40:20|467|465|467|465|467|465|467|465|0
1647574830000|2022-03-18 03:40:30|467.18|465.18|467.28|465.28|467.28|465.28|467.18|465.18|0
1647574840000|2022-03-18 03:40:40|467.18|465.18|466.82|464.82|467.18|465.18|466.82|464.82|0
1647574850000|2022-03-18 03:40:50|466.92|464.92|466.92|464.92|466.92|464.92|466.92|464.92|0
1647574860000|2022-03-18 03:41:00|466.82|464.82|467|465|467.18|465.18|466.82|464.82|0
1647574870000|2022-03-18 03:41:10|466.92|464.92|466.82|464.82|466.92|464.92|466.82|464.82|0
1647574900000|2022-03-18 03:41:40|466.64|464.64|466.64|464.64|466.64|464.64|466.64|464.64|0
1647574910000|2022-03-18 03:41:50|466.46|464.46|466.46|464.46|466.55|464.55|466.46|464.46|0
1647574920000|2022-03-18 03:42:00|466.64|464.64|466.82|464.82|466.82|464.82|466.64|464.64|0
1647574940000|2022-03-18 03:42:20|466.73|464.73|466.64|464.64|466.73|464.73|466.64|464.64|0
1647574950000|2022-03-18 03:42:30|466.46|464.46|466.82|464.82|466.82|464.82|466.46|464.46|0
1647574970000|2022-03-18 03:42:50|466.64|464.64|466.73|464.73|466.73|464.73|466.64|464.64|0
1647574980000|2022-03-18 03:43:00|466.82|464.82|466.82|464.82|466.82|464.82|466.82|464.82|0
1647575000000|2022-03-18 03:43:20|466.64|464.64|466.64|464.64|466.64|464.64|466.64|464.64|0
1647575010000|2022-03-18 03:43:30|466.46|464.46|466.46|464.46|466.46|464.46|466.46|464.46|0
1647575040000|2022-03-18 03:44:00|466.64|464.64|466.64|464.64|466.73|464.73|466.64|464.64|0
1647575050000|2022-03-18 03:44:10|466.46|464.46|466.46|464.46|466.46|464.46|466.46|464.46|0
1647575070000|2022-03-18 03:44:30|466.55|464.55|466.55|464.55|466.55|464.55|466.55|464.55|0
1647575080000|2022-03-18 03:44:40|466.64|464.64|466.64|464.64|466.64|464.64|466.64|464.64|0
1647575090000|2022-03-18 03:44:50|466.46|464.46|466.64|464.64|466.64|464.64|466.46|464.46|0
1647575120000|2022-03-18 03:45:20|466.73|464.73|466.64|464.64|466.73|464.73|466.64|464.64|0
1647575150000|2022-03-18 03:45:50|466.46|464.46|466.64|464.64|466.64|464.64|466.46|464.46|0
1647575160000|2022-03-18 03:46:00|466.73|464.73|466.73|464.73|466.73|464.73|466.64|464.64|0
1647575170000|2022-03-18 03:46:10|466.64|464.64|466.64|464.64|466.73|464.73|466.64|464.64|0
1647575180000|2022-03-18 03:46:20|466.46|464.46|466.37|464.37|466.46|464.46|466.37|464.37|0
1647575190000|2022-03-18 03:46:30|466.27|464.27|466.27|464.27|466.27|464.27|466.19|464.19|0
1647575210000|2022-03-18 03:46:50|466.19|464.19|466.19|464.19|466.19|464.19|466.19|464.19|0
1647575220000|2022-03-18 03:47:00|466.01|464.01|466.09|464.09|466.19|464.19|466.01|464.01|0
1647575230000|2022-03-18 03:47:10|466.19|464.19|466.09|464.09|466.19|464.19|466.01|464.01|0
1647575240000|2022-03-18 03:47:20|465.91|463.91|465.91|463.91|465.91|463.91|465.91|463.91|0
1647575250000|2022-03-18 03:47:30|466.09|464.09|466.09|464.09|466.09|464.09|466.09|464.09|0
1647575260000|2022-03-18 03:47:40|465.91|463.91|465.91|463.91|465.91|463.91|465.91|463.91|0
1647575280000|2022-03-18 03:48:00|465.73|463.73|465.73|463.73|465.73|463.73|465.64|463.64|0
1647575290000|2022-03-18 03:48:10|465.91|463.91|465.91|463.91|465.91|463.91|465.91|463.91|0
1647575310000|2022-03-18 03:48:30|466.09|464.09|466.09|464.09|466.09|464.09|466.09|464.09|0
1647575330000|2022-03-18 03:48:50|465.91|463.91|466.01|464.01|466.01|464.01|465.91|463.91|0
1647575340000|2022-03-18 03:49:00|465.91|463.91|465.91|463.91|465.91|463.91|465.91|463.91|0
1647575350000|2022-03-18 03:49:10|465.55|463.55|465.55|463.55|465.55|463.55|465.55|463.55|0
1647575360000|2022-03-18 03:49:20|465.91|463.91|466.09|464.09|466.09|464.09|465.91|463.91|0
1647575400000|2022-03-18 03:50:00|465.73|463.73|465.73|463.73|465.73|463.73|465.73|463.73|0
1647575410000|2022-03-18 03:50:10|465.91|463.91|466.01|464.01|466.01|464.01|465.91|463.91|0
1647575420000|2022-03-18 03:50:20|465.91|463.91|466.09|464.09|466.09|464.09|465.91|463.91|0
1647575430000|2022-03-18 03:50:30|465.91|463.91|465.91|463.91|465.91|463.91|465.91|463.91|0
1647575440000|2022-03-18 03:50:40|466.09|464.09|466.27|464.27|466.27|464.27|466|464|0
1647575450000|2022-03-18 03:50:50|466.19|464.19|466.19|464.19|466.19|464.19|466.19|464.19|0
1647575460000|2022-03-18 03:51:00|466.27|464.27|466.37|464.37|466.45|464.45|466.27|464.27|0
1647575470000|2022-03-18 03:51:10|466.27|464.27|466.45|464.45|466.45|464.45|466.27|464.27|0
1647575520000|2022-03-18 03:52:00|466.82|464.82|466.64|464.64|466.82|464.82|466.64|464.64|0
1647575540000|2022-03-18 03:52:20|466.45|464.45|466.45|464.45|466.45|464.45|466.45|464.45|0
1647575560000|2022-03-18 03:52:40|466.55|464.55|466.45|464.45|466.55|464.55|466.45|464.45|0
1647575570000|2022-03-18 03:52:50|466.64|464.64|466.64|464.64|466.64|464.64|466.64|464.64|0
1647575580000|2022-03-18 03:53:00|466.45|464.45|466.45|464.45|466.45|464.45|466.45|464.45|0
1647575600000|2022-03-18 03:53:20|466.55|464.55|466.64|464.64|466.64|464.64|466.55|464.55|0
1647575620000|2022-03-18 03:53:40|466.55|464.55|466.64|464.64|466.64|464.64|466.55|464.55|0
1647575630000|2022-03-18 03:53:50|466.73|464.73|466.64|464.64|466.73|464.73|466.64|464.64|0
1647575640000|2022-03-18 03:54:00|466.45|464.45|466.45|464.45|466.45|464.45|466.45|464.45|0
1647575660000|2022-03-18 03:54:20|466.27|464.27|466.45|464.45|466.45|464.45|466.27|464.27|0
1647575680000|2022-03-18 03:54:40|466.55|464.55|466.55|464.55|466.55|464.55|466.55|464.55|0
1647575700000|2022-03-18 03:55:00|466.64|464.64|466.45|464.45|466.64|464.64|466.45|464.45|0
1647575710000|2022-03-18 03:55:10|466.55|464.55|466.45|464.45|466.55|464.55|466.45|464.45|0
1647575720000|2022-03-18 03:55:20|466.37|464.37|466.45|464.45|466.45|464.45|466.37|464.37|0
1647575740000|2022-03-18 03:55:40|466.55|464.55|466.45|464.45|466.55|464.55|466.45|464.45|0
1647575750000|2022-03-18 03:55:50|466.37|464.37|466.63|464.63|466.63|464.63|466.37|464.37|0
1647575760000|2022-03-18 03:56:00|466.55|464.55|466.63|464.63|466.63|464.63|466.55|464.55|0
1647575780000|2022-03-18 03:56:20|466.82|464.82|466.82|464.82|466.82|464.82|466.82|464.82|0
1647575790000|2022-03-18 03:56:30|466.63|464.63|466.63|464.63|466.63|464.63|466.63|464.63|0
1647575800000|2022-03-18 03:56:40|466.45|464.45|466.45|464.45|466.45|464.45|466.45|464.45|0
1647575810000|2022-03-18 03:56:50|466.63|464.63|466.63|464.63|466.63|464.63|466.55|464.55|0
1647575820000|2022-03-18 03:57:00|466.09|464.09|466.27|464.27|466.27|464.27|466.09|464.09|0
1647575830000|2022-03-18 03:57:10|466.45|464.45|466.45|464.45|466.45|464.45|466.45|464.45|0
1647575850000|2022-03-18 03:57:30|466.27|464.27|466.09|464.09|466.45|464.45|466.09|464.09|0
1647575870000|2022-03-18 03:57:50|466.18|464.18|466.18|464.18|466.27|464.27|466.18|464.18|0
1647575880000|2022-03-18 03:58:00|466|464|466.09|464.09|466.18|464.18|466|464|0
1647575890000|2022-03-18 03:58:10|466.18|464.18|466.09|464.09|466.27|464.27|466.09|464.09|0
1647575900000|2022-03-18 03:58:20|465.91|463.91|465.91|463.91|465.91|463.91|465.91|463.91|0
1647575910000|2022-03-18 03:58:30|465.73|463.73|465.91|463.91|465.91|463.91|465.73|463.73|0
1647575920000|2022-03-18 03:58:40|465.73|463.73|465.73|463.73|465.82|463.82|465.73|463.73|0
1647575930000|2022-03-18 03:58:50|465.82|463.82|465.82|463.82|465.91|463.91|465.73|463.73|0
1647575940000|2022-03-18 03:59:00|465.91|463.91|465.82|463.82|465.91|463.91|465.82|463.82|0
1647575950000|2022-03-18 03:59:10|465.73|463.73|464.91|462.91|465.73|463.73|464.82|462.82|0
1647575960000|2022-03-18 03:59:20|464.64|462.64|464.82|462.82|464.82|462.82|464.55|462.55|0
1647575970000|2022-03-18 03:59:30|465|463|464.91|462.91|465|463|464.91|462.91|0
1647575980000|2022-03-18 03:59:40|465|463|464.91|462.91|465|463|464.82|462.82|0
1647575990000|2022-03-18 03:59:50|465|463|465|463|465|463|465|463|0
1647576000000|2022-03-18 04:00:00|465.1|463.1|465.18|463.18|465.28|463.28|465.1|463.1|0
1647576010000|2022-03-18 04:00:10|465.28|463.28|465.36|463.36|465.36|463.36|465.28|463.28|0
1647576030000|2022-03-18 04:00:30|465.46|463.46|465.18|463.18|465.46|463.46|465.18|463.18|0
1647576040000|2022-03-18 04:00:40|465.09|463.09|465.18|463.18|465.36|463.36|465.09|463.09|0
1647576060000|2022-03-18 04:01:00|465|463|464.91|462.91|465|463|464.91|462.91|0
1647576070000|2022-03-18 04:01:10|465|463|465|463|465|463|465|463|0
1647576080000|2022-03-18 04:01:20|465.18|463.18|465.18|463.18|465.18|463.18|465.18|463.18|0
1647576090000|2022-03-18 04:01:30|465|463|464.82|462.82|465|463|464.82|462.82|0
1647576100000|2022-03-18 04:01:40|464.64|462.64|464.64|462.64|464.64|462.64|464.64|462.64|0
1647576130000|2022-03-18 04:02:10|464.46|462.46|464.28|462.28|464.46|462.46|464.28|462.28|0
1647576150000|2022-03-18 04:02:30|464.37|462.37|464.46|462.46|464.46|462.46|464.37|462.37|0
1647576160000|2022-03-18 04:02:40|464.82|462.82|465|463|465|463|464.82|462.82|0
1647576170000|2022-03-18 04:02:50|465.09|463.09|465|463|465.09|463.09|465|463|0
1647576180000|2022-03-18 04:03:00|465.09|463.09|464.82|462.82|465.09|463.09|464.82|462.82|0
1647576190000|2022-03-18 04:03:10|465.36|463.36|465.09|463.09|465.46|463.46|465.09|463.09|0
1647576200000|2022-03-18 04:03:20|464.91|462.91|465|463|465|463|464.82|462.82|0
1647576210000|2022-03-18 04:03:30|464.82|462.82|464.82|462.82|464.82|462.82|464.82|462.82|0
1647576220000|2022-03-18 04:03:40|465|463|465|463|465|463|465|463|0
1647576260000|2022-03-18 04:04:20|465.18|463.18|465.09|463.09|465.18|463.18|465.09|463.09|0
1647576270000|2022-03-18 04:04:30|465|463|465|463|465|463|465|463|0
1647576290000|2022-03-18 04:04:50|464.91|462.91|465|463|465|463|464.91|462.91|0
1647576300000|2022-03-18 04:05:00|464.91|462.91|464.82|462.82|464.91|462.91|464.82|462.82|0
1647576310000|2022-03-18 04:05:10|464.64|462.64|464.09|462.09|464.64|462.64|464.09|462.09|0
1647576320000|2022-03-18 04:05:20|463.73|461.73|463.55|461.55|463.73|461.73|463.55|461.55|0
1647576330000|2022-03-18 04:05:30|463.73|461.73|463.91|461.91|463.91|461.91|463.73|461.73|0
1647576350000|2022-03-18 04:05:50|463.73|461.73|463.73|461.73|463.73|461.73|463.73|461.73|0
1647576360000|2022-03-18 04:06:00|463.83|461.83|463.73|461.73|463.91|461.91|463.73|461.73|0
1647576380000|2022-03-18 04:06:20|463.91|461.91|464.09|462.09|464.09|462.09|463.91|461.91|0
1647576390000|2022-03-18 04:06:30|464.19|462.19|464.27|462.27|464.27|462.27|464.19|462.19|0
1647576400000|2022-03-18 04:06:40|464.09|462.09|464.27|462.27|464.27|462.27|464.09|462.09|0
1647576420000|2022-03-18 04:07:00|464.37|462.37|464.27|462.27|464.37|462.37|464.27|462.27|0
1647576450000|2022-03-18 04:07:30|464.01|462.01|464.09|462.09|464.09|462.09|464.01|462.01|0
1647576460000|2022-03-18 04:07:40|464.19|462.19|464.19|462.19|464.19|462.19|464.19|462.19|0
1647576470000|2022-03-18 04:07:50|464.09|462.09|464.09|462.09|464.09|462.09|464.09|462.09|0
1647576480000|2022-03-18 04:08:00|464.19|462.19|464.09|462.09|464.19|462.19|464.09|462.09|0
1647576490000|2022-03-18 04:08:10|464.01|462.01|464.01|462.01|464.01|462.01|464.01|462.01|0
1647576500000|2022-03-18 04:08:20|463.91|461.91|463.91|461.91|463.91|461.91|463.91|461.91|0
1647576530000|2022-03-18 04:08:50|464.09|462.09|464.09|462.09|464.09|462.09|464.09|462.09|0
1647576540000|2022-03-18 04:09:00|464.19|462.19|464.19|462.19|464.19|462.19|464.19|462.19|0
1647576550000|2022-03-18 04:09:10|464.27|462.27|464.27|462.27|464.27|462.27|464.27|462.27|0
1647576560000|2022-03-18 04:09:20|464.01|462.01|464.09|462.09|464.09|462.09|464.01|462.01|0
1647576570000|2022-03-18 04:09:30|464.01|462.01|464.27|462.27|464.45|462.45|464.01|462.01|0
1647576580000|2022-03-18 04:09:40|464.37|462.37|464.37|462.37|464.37|462.37|464.37|462.37|0
1647576590000|2022-03-18 04:09:50|464.27|462.27|464.27|462.27|464.27|462.27|464.27|462.27|0
1647576610000|2022-03-18 04:10:10|463.91|461.91|464.09|462.09|464.09|462.09|463.91|461.91|0
1647576630000|2022-03-18 04:10:30|464|462|464.09|462.09|464.09|462.09|464|462|0
1647576640000|2022-03-18 04:10:40|464|462|464.09|462.09|464.09|462.09|464|462|0
1647576670000|2022-03-18 04:11:10|464.19|462.19|464.19|462.19|464.19|462.19|464.19|462.19|0
1647576680000|2022-03-18 04:11:20|464.27|462.27|464.27|462.27|464.27|462.27|464.27|462.27|0
1647576690000|2022-03-18 04:11:30|464.19|462.19|464.19|462.19|464.19|462.19|464.19|462.19|0
1647576700000|2022-03-18 04:11:40|464.09|462.09|464.27|462.27|464.27|462.27|464.09|462.09|0
1647576710000|2022-03-18 04:11:50|464.09|462.09|464.19|462.19|464.19|462.19|464.09|462.09|0
1647576720000|2022-03-18 04:12:00|464.09|462.09|464.27|462.27|464.27|462.27|464.09|462.09|0
1647576750000|2022-03-18 04:12:30|464.45|462.45|464.55|462.55|464.55|462.55|464.45|462.45|0
1647576760000|2022-03-18 04:12:40|464.63|462.63|464.63|462.63|464.73|462.73|464.63|462.63|0
1647576770000|2022-03-18 04:12:50|464.73|462.73|464.63|462.63|464.82|462.82|464.63|462.63|0
1647576780000|2022-03-18 04:13:00|464.55|462.55|464.45|462.45|464.55|462.55|464.45|462.45|0
1647576790000|2022-03-18 04:13:10|464.27|462.27|464.37|462.37|464.37|462.37|464.27|462.27|0
1647576800000|2022-03-18 04:13:20|464.18|462.18|464.27|462.27|464.27|462.27|464.18|462.18|0
1647576820000|2022-03-18 04:13:40|464.37|462.37|464.37|462.37|464.45|462.45|464.37|462.37|0
1647576830000|2022-03-18 04:13:50|464.45|462.45|464.45|462.45|464.45|462.45|464.45|462.45|0
1647576840000|2022-03-18 04:14:00|464.55|462.55|464.45|462.45|464.55|462.55|464.45|462.45|0
1647576850000|2022-03-18 04:14:10|464.55|462.55|464.55|462.55|464.55|462.55|464.55|462.55|0
1647576860000|2022-03-18 04:14:20|464.45|462.45|464.45|462.45|464.45|462.45|464.45|462.45|0
1647576900000|2022-03-18 04:15:00|464.37|462.37|464.27|462.27|464.37|462.37|464.27|462.27|0
1647576910000|2022-03-18 04:15:10|464.09|462.09|464.09|462.09|464.09|462.09|464|462|0
1647576920000|2022-03-18 04:15:20|463.91|461.91|463.91|461.91|463.91|461.91|463.91|461.91|0
1647576930000|2022-03-18 04:15:30|463.82|461.82|463.91|461.91|463.91|461.91|463.82|461.82|0
1647576940000|2022-03-18 04:15:40|463.73|461.73|463.73|461.73|463.73|461.73|463.73|461.73|0
1647576960000|2022-03-18 04:16:00|463.82|461.82|463.73|461.73|463.82|461.82|463.73|461.73|0
1647576980000|2022-03-18 04:16:20|463.91|461.91|463.91|461.91|463.91|461.91|463.91|461.91|0
1647576990000|2022-03-18 04:16:30|464.09|462.09|464.09|462.09|464.09|462.09|464|462|0
1647577000000|2022-03-18 04:16:40|464.18|462.18|464.18|462.18|464.18|462.18|464.18|462.18|0
1647577030000|2022-03-18 04:17:10|464.27|462.27|464.09|462.09|464.27|462.27|464.09|462.09|0
1647577070000|2022-03-18 04:17:50|463.91|461.91|463.91|461.91|463.91|461.91|463.91|461.91|0
1647577080000|2022-03-18 04:18:00|464|462|464|462|464|462|464|462|0
1647577100000|2022-03-18 04:18:20|464.09|462.09|464.09|462.09|464.18|462.18|464.09|462.09|0
1647577110000|2022-03-18 04:18:30|464.18|462.18|464.18|462.18|464.27|462.27|464.18|462.18|0
1647577130000|2022-03-18 04:18:50|464.27|462.27|464.27|462.27|464.27|462.27|464.27|462.27|0
1647577140000|2022-03-18 04:19:00|464.45|462.45|464.45|462.45|464.45|462.45|464.45|462.45|0
1647577160000|2022-03-18 04:19:20|464.63|462.63|464.54|462.54|464.63|462.63|464.54|462.54|0
1647577170000|2022-03-18 04:19:30|464.63|462.63|464.63|462.63|464.63|462.63|464.63|462.63|0
1647577190000|2022-03-18 04:19:50|464.45|462.45|465.18|463.18|465.18|463.18|464.45|462.45|0
1647577200000|2022-03-18 04:20:00|465.36|463.36|465.36|463.36|465.36|463.36|465.36|463.36|0
1647577210000|2022-03-18 04:20:10|465.54|463.54|465.63|463.63|465.63|463.63|465.54|463.54|0
1647577220000|2022-03-18 04:20:20|465.72|463.72|465.9|463.9|465.9|463.9|465.72|463.72|0
1647577230000|2022-03-18 04:20:30|465.99|463.99|464.99|462.99|465.99|463.99|464.99|462.99|0
1647577240000|2022-03-18 04:20:40|464.91|462.91|464.63|462.63|465.17|463.17|464.63|462.63|0
1647577250000|2022-03-18 04:20:50|464.54|462.54|464.54|462.54|464.54|462.54|464.45|462.45|0
1647577260000|2022-03-18 04:21:00|464.45|462.45|464.09|462.09|464.45|462.45|464.09|462.09|0
1647577270000|2022-03-18 04:21:10|463.91|461.91|464.27|462.27|464.27|462.27|463.91|461.91|0
1647577280000|2022-03-18 04:21:20|464.09|462.09|464.18|462.18|464.18|462.18|464.09|462.09|0
1647577290000|2022-03-18 04:21:30|464.27|462.27|464.36|462.36|464.36|462.36|464.27|462.27|0
1647577300000|2022-03-18 04:21:40|464.27|462.27|464.18|462.18|464.27|462.27|464.09|462.09|0
1647577310000|2022-03-18 04:21:50|464.27|462.27|464.45|462.45|464.45|462.45|464.27|462.27|0
1647577360000|2022-03-18 04:22:40|464.54|462.54|464.54|462.54|464.54|462.54|464.54|462.54|0
1647577380000|2022-03-18 04:23:00|464.63|462.63|464.63|462.63|464.63|462.63|464.63|462.63|0
1647577390000|2022-03-18 04:23:10|464.54|462.54|464.63|462.63|464.63|462.63|464.54|462.54|0
1647577400000|2022-03-18 04:23:20|464.45|462.45|464.45|462.45|464.45|462.45|464.27|462.27|0
1647577420000|2022-03-18 04:23:40|464.27|462.27|464.27|462.27|464.27|462.27|464.18|462.18|0
1647577430000|2022-03-18 04:23:50|463.91|461.91|463.91|461.91|464|462|463.91|461.91|0
1647577440000|2022-03-18 04:24:00|463.82|461.82|463.82|461.82|463.82|461.82|463.82|461.82|0
1647577450000|2022-03-18 04:24:10|463.91|461.91|463.91|461.91|463.91|461.91|463.91|461.91|0
1647577480000|2022-03-18 04:24:40|464.09|462.09|464.09|462.09|464.09|462.09|464.09|462.09|0
1647577490000|2022-03-18 04:24:50|463.91|461.91|463.91|461.91|464|462|463.91|461.91|0
1647577510000|2022-03-18 04:25:10|464|462|464.09|462.09|464.09|462.09|464|462|0
1647577520000|2022-03-18 04:25:20|463.91|461.91|464.09|462.09|464.09|462.09|463.91|461.91|0
1647577560000|2022-03-18 04:26:00|464.18|462.18|464.18|462.18|464.18|462.18|464.09|462.09|0
1647577570000|2022-03-18 04:26:10|464.09|462.09|464.09|462.09|464.18|462.18|464.09|462.09|0
1647577580000|2022-03-18 04:26:20|464.27|462.27|464.27|462.27|464.27|462.27|464.27|462.27|0
1647577590000|2022-03-18 04:26:30|464.45|462.45|464.45|462.45|464.45|462.45|464.45|462.45|0
1647577610000|2022-03-18 04:26:50|464.54|462.54|464.54|462.54|464.54|462.54|464.54|462.54|0
1647577620000|2022-03-18 04:27:00|464.45|462.45|464.27|462.27|464.45|462.45|464.27|462.27|0
1647577630000|2022-03-18 04:27:10|464.09|462.09|464.27|462.27|464.27|462.27|464.09|462.09|0
1647577640000|2022-03-18 04:27:20|464.54|462.54|464.63|462.63|464.63|462.63|464.54|462.54|0
1647577650000|2022-03-18 04:27:30|464.72|462.72|464.63|462.63|464.72|462.72|464.63|462.63|0
1647577660000|2022-03-18 04:27:40|464.81|462.81|464.72|462.72|464.9|462.9|464.72|462.72|0
1647577670000|2022-03-18 04:27:50|464.81|462.81|464.72|462.72|464.81|462.81|464.72|462.72|0
1647577680000|2022-03-18 04:28:00|464.81|462.81|464.81|462.81|464.99|462.99|464.81|462.81|0
1647577690000|2022-03-18 04:28:10|464.63|462.63|464.63|462.63|464.81|462.81|464.63|462.63|0
1647577700000|2022-03-18 04:28:20|464.81|462.81|464.99|462.99|464.99|462.99|464.81|462.81|0
1647577710000|2022-03-18 04:28:30|464.63|462.63|464.63|462.63|464.63|462.63|464.63|462.63|0
1647577730000|2022-03-18 04:28:50|464|462|464.09|462.09|464.09|462.09|464|462|0
1647577740000|2022-03-18 04:29:00|464.27|462.27|464.27|462.27|464.27|462.27|464.27|462.27|0
1647577750000|2022-03-18 04:29:10|464.36|462.36|464.36|462.36|464.36|462.36|464.36|462.36|0
1647577760000|2022-03-18 04:29:20|464.45|462.45|464.63|462.63|464.63|462.63|464.45|462.45|0
1647577770000|2022-03-18 04:29:30|464.54|462.54|464.54|462.54|464.54|462.54|464.54|462.54|0
1647577780000|2022-03-18 04:29:40|464.63|462.63|464.63|462.63|464.63|462.63|464.63|462.63|0
1647577800000|2022-03-18 04:30:00|464.54|462.54|464.63|462.63|464.63|462.63|464.54|462.54|0
1647577840000|2022-03-18 04:30:40|464.54|462.54|464.54|462.54|464.54|462.54|464.54|462.54|0
1647577850000|2022-03-18 04:30:50|464.45|462.45|464.45|462.45|464.45|462.45|464.45|462.45|0
1647577860000|2022-03-18 04:31:00|464.27|462.27|464.08|462.08|464.27|462.27|464.08|462.08|0
1647577870000|2022-03-18 04:31:10|464.27|462.27|464.27|462.27|464.27|462.27|464.27|462.27|0
1647577880000|2022-03-18 04:31:20|464.18|462.18|463.72|461.72|464.18|462.18|463.72|461.72|0
1647577890000|2022-03-18 04:31:30|463.54|461.54|463.36|461.36|463.54|461.54|463.18|461.18|0
1647577900000|2022-03-18 04:31:40|463.18|461.18|463.18|461.18|463.18|461.18|463.18|461.18|0
1647577910000|2022-03-18 04:31:50|463.36|461.36|463.36|461.36|463.36|461.36|463.36|461.36|0
1647577920000|2022-03-18 04:32:00|463.27|461.27|463.36|461.36|463.36|461.36|463.27|461.27|0
1647577930000|2022-03-18 04:32:10|463.54|461.54|463.54|461.54|463.54|461.54|463.54|461.54|0
1647577950000|2022-03-18 04:32:30|463.36|461.36|463.36|461.36|463.36|461.36|463.36|461.36|0
1647577960000|2022-03-18 04:32:40|463.54|461.54|463.54|461.54|463.54|461.54|463.54|461.54|0
1647578000000|2022-03-18 04:33:20|463.9|461.9|463.9|461.9|463.9|461.9|463.82|461.82|0
1647578010000|2022-03-18 04:33:30|464.08|462.08|464.26|462.26|464.26|462.26|464.08|462.08|0
1647578020000|2022-03-18 04:33:40|464.18|462.18|463.9|461.9|464.18|462.18|463.9|461.9|0
1647578040000|2022-03-18 04:34:00|463.72|461.72|463.72|461.72|463.72|461.72|463.72|461.72|0
1647578050000|2022-03-18 04:34:10|463.9|461.9|464.08|462.08|464.08|462.08|463.9|461.9|0
1647578090000|2022-03-18 04:34:50|464.18|462.18|464.18|462.18|464.18|462.18|464.18|462.18|0
1647578100000|2022-03-18 04:35:00|464.08|462.08|464.08|462.08|464.08|462.08|464.08|462.08|0
1647578110000|2022-03-18 04:35:10|464.18|462.18|464.26|462.26|464.26|462.26|464.18|462.18|0
1647578120000|2022-03-18 04:35:20|464.08|462.08|464.08|462.08|464.18|462.18|464.08|462.08|0
1647578130000|2022-03-18 04:35:30|464.18|462.18|464.18|462.18|464.18|462.18|464.18|462.18|0
1647578140000|2022-03-18 04:35:40|464.08|462.08|464|462|464.08|462.08|463.9|461.9|0
1647578150000|2022-03-18 04:35:50|463.9|461.9|464|462|464|462|463.9|461.9|0
1647578160000|2022-03-18 04:36:00|463.9|461.9|463.9|461.9|464|462|463.9|461.9|0
1647578170000|2022-03-18 04:36:10|463.72|461.72|463.81|461.81|463.81|461.81|463.72|461.72|0
1647578190000|2022-03-18 04:36:30|463.72|461.72|463.9|461.9|463.9|461.9|463.72|461.72|0
1647578200000|2022-03-18 04:36:40|463.81|461.81|463.9|461.9|463.9|461.9|463.72|461.72|0
1647578210000|2022-03-18 04:36:50|463.81|461.81|463.81|461.81|463.81|461.81|463.81|461.81|0
1647578230000|2022-03-18 04:37:10|463.72|461.72|463.81|461.81|463.81|461.81|463.72|461.72|0
1647578240000|2022-03-18 04:37:20|463.9|461.9|463.81|461.81|463.9|461.9|463.81|461.81|0
1647578250000|2022-03-18 04:37:30|463.9|461.9|463.9|461.9|463.9|461.9|463.9|461.9|0
1647578300000|2022-03-18 04:38:20|464.08|462.08|463.9|461.9|464.08|462.08|463.9|461.9|0
1647578330000|2022-03-18 04:38:50|463.81|461.81|463.72|461.72|463.81|461.81|463.72|461.72|0
1647578340000|2022-03-18 04:39:00|464.08|462.08|463.99|461.99|464.08|462.08|463.99|461.99|0
1647578350000|2022-03-18 04:39:10|464.08|462.08|463.99|461.99|464.08|462.08|463.99|461.99|0
1647578360000|2022-03-18 04:39:20|463.72|461.72|463.72|461.72|463.81|461.81|463.72|461.72|0
1647578370000|2022-03-18 04:39:30|463.54|461.54|463.54|461.54|463.54|461.54|463.54|461.54|0
1647578380000|2022-03-18 04:39:40|463.63|461.63|463.63|461.63|463.63|461.63|463.63|461.63|0
1647578390000|2022-03-18 04:39:50|463.72|461.72|463.72|461.72|463.72|461.72|463.63|461.63|0
1647578400000|2022-03-18 04:40:00|463.54|461.54|463.54|461.54|463.54|461.54|463.54|461.54|0
1647578440000|2022-03-18 04:40:40|463.63|461.63|463.72|461.72|463.72|461.72|463.63|461.63|0
1647578450000|2022-03-18 04:40:50|463.63|461.63|463.72|461.72|463.72|461.72|463.63|461.63|0
1647578470000|2022-03-18 04:41:10|463.54|461.54|463.54|461.54|463.54|461.54|463.54|461.54|0
1647578560000|2022-03-18 04:42:40|463.72|461.72|463.72|461.72|463.72|461.72|463.72|461.72|0
1647578570000|2022-03-18 04:42:50|463.81|461.81|463.9|461.9|463.9|461.9|463.81|461.81|0
1647578590000|2022-03-18 04:43:10|463.99|461.99|463.99|461.99|463.99|461.99|463.99|461.99|0
1647578600000|2022-03-18 04:43:20|463.9|461.9|463.9|461.9|463.9|461.9|463.9|461.9|0
1647578620000|2022-03-18 04:43:40|463.72|461.72|463.72|461.72|463.72|461.72|463.72|461.72|0
1647578630000|2022-03-18 04:43:50|463.63|461.63|463.72|461.72|463.72|461.72|463.63|461.63|0
1647578640000|2022-03-18 04:44:00|463.81|461.81|463.72|461.72|463.81|461.81|463.54|461.54|0
1647578650000|2022-03-18 04:44:10|463.9|461.9|463.9|461.9|463.9|461.9|463.9|461.9|0
1647578790000|2022-03-18 04:46:30|463.63|461.63|463.72|461.72|463.72|461.72|463.54|461.54|0
1647578800000|2022-03-18 04:46:40|463.81|461.81|463.81|461.81|463.9|461.9|463.81|461.81|0
1647578810000|2022-03-18 04:46:50|463.9|461.9|464.08|462.08|464.08|462.08|463.9|461.9|0
1647578880000|2022-03-18 04:48:00|463.9|461.9|463.9|461.9|463.9|461.9|463.9|461.9|0
1647578890000|2022-03-18 04:48:10|464.08|462.08|464.17|462.17|464.17|462.17|464.08|462.08|0
1647578900000|2022-03-18 04:48:20|464.26|462.26|464.26|462.26|464.26|462.26|464.26|462.26|0
1647578940000|2022-03-18 04:49:00|464.44|462.44|464.62|462.62|464.62|462.62|464.44|462.44|0
1647578980000|2022-03-18 04:49:40|464.44|462.44|464.62|462.62|464.62|462.62|464.44|462.44|0
1647579000000|2022-03-18 04:50:00|464.44|462.44|464.44|462.44|464.44|462.44|464.44|462.44|0
1647579020000|2022-03-18 04:50:20|464.62|462.62|464.62|462.62|464.62|462.62|464.62|462.62|0
1647579070000|2022-03-18 04:51:10|464.44|462.44|464.44|462.44|464.44|462.44|464.44|462.44|0
1647579120000|2022-03-18 04:52:00|464.53|462.53|464.62|462.62|464.62|462.62|464.53|462.53|0
1647579190000|2022-03-18 04:53:10|464.44|462.44|464.44|462.44|464.44|462.44|464.44|462.44|0
1647579220000|2022-03-18 04:53:40|464.62|462.62|464.62|462.62|464.62|462.62|464.62|462.62|0
1647579280000|2022-03-18 04:54:40|464.53|462.53|464.62|462.62|464.62|462.62|464.53|462.53|0
1647579320000|2022-03-18 04:55:20|464.53|462.53|464.44|462.44|464.53|462.53|464.44|462.44|0
1647579330000|2022-03-18 04:55:30|464.62|462.62|464.62|462.62|464.62|462.62|464.44|462.44|0
1647579350000|2022-03-18 04:55:50|464.35|462.35|464.44|462.44|464.44|462.44|464.35|462.35|0
1647579360000|2022-03-18 04:56:00|464.35|462.35|464.26|462.26|464.35|462.35|464.26|462.26|0
1647579370000|2022-03-18 04:56:10|464.35|462.35|464.35|462.35|464.35|462.35|464.35|462.35|0
1647579380000|2022-03-18 04:56:20|464.26|462.26|464.35|462.35|464.35|462.35|464.26|462.26|0
1647579390000|2022-03-18 04:56:30|464.26|462.26|464.35|462.35|464.35|462.35|464.26|462.26|0
1647579400000|2022-03-18 04:56:40|464.44|462.44|464.44|462.44|464.44|462.44|464.44|462.44|0
1647579410000|2022-03-18 04:56:50|464.62|462.62|464.62|462.62|464.62|462.62|464.62|462.62|0
1647579500000|2022-03-18 04:58:20|464.44|462.44|464.44|462.44|464.44|462.44|464.44|462.44|0
1647579510000|2022-03-18 04:58:30|464.26|462.26|464.26|462.26|464.26|462.26|464.26|462.26|0
1647579550000|2022-03-18 04:59:10|464.44|462.44|464.26|462.26|464.44|462.44|464.26|462.26|0
1647579560000|2022-03-18 04:59:20|464.44|462.44|464.44|462.44|464.44|462.44|464.44|462.44|0
1647579600000|2022-03-18 05:00:00|464.62|462.62|464.35|462.35|464.62|462.62|464.26|462.26|0
1647579610000|2022-03-18 05:00:10|464.26|462.26|464.26|462.26|464.26|462.26|464.26|462.26|0
1647579620000|2022-03-18 05:00:20|464.44|462.44|464.44|462.44|464.44|462.44|464.44|462.44|0
1647579630000|2022-03-18 05:00:30|464.26|462.26|464.07|462.07|464.26|462.26|464.07|462.07|0
1647579650000|2022-03-18 05:00:50|463.71|461.71|463.71|461.71|463.71|461.71|463.71|461.71|0
1647579660000|2022-03-18 05:01:00|463.89|461.89|464.07|462.07|464.07|462.07|463.89|461.89|0
1647579670000|2022-03-18 05:01:10|464.25|462.25|464.35|462.35|464.35|462.35|464.25|462.25|0
1647579680000|2022-03-18 05:01:20|464.25|462.25|464.07|462.07|464.25|462.25|464.07|462.07|0
1647579690000|2022-03-18 05:01:30|463.89|461.89|464.07|462.07|464.07|462.07|463.89|461.89|0
1647579700000|2022-03-18 05:01:40|463.99|461.99|463.89|461.89|463.99|461.99|463.89|461.89|0
1647579710000|2022-03-18 05:01:50|463.99|461.99|464.07|462.07|464.07|462.07|463.99|461.99|0
1647579720000|2022-03-18 05:02:00|463.99|461.99|464.62|462.62|464.62|462.62|463.99|461.99|0
1647579730000|2022-03-18 05:02:10|464.53|462.53|464.53|462.53|464.53|462.53|464.53|462.53|0
1647579740000|2022-03-18 05:02:20|464.44|462.44|464.62|462.62|464.62|462.62|464.44|462.44|0
1647579750000|2022-03-18 05:02:30|464.53|462.53|464.62|462.62|464.62|462.62|464.53|462.53|0
1647579780000|2022-03-18 05:03:00|464.44|462.44|464.53|462.53|464.53|462.53|464.25|462.25|0
1647579790000|2022-03-18 05:03:10|464.62|462.62|464.62|462.62|464.62|462.62|464.62|462.62|0
1647579800000|2022-03-18 05:03:20|464.44|462.44|464.44|462.44|464.44|462.44|464.44|462.44|0
1647579810000|2022-03-18 05:03:30|464.53|462.53|464.44|462.44|464.53|462.53|464.44|462.44|0
1647579820000|2022-03-18 05:03:40|464.53|462.53|464.62|462.62|464.62|462.62|464.44|462.44|0
1647579830000|2022-03-18 05:03:50|464.53|462.53|464.53|462.53|464.62|462.62|464.53|462.53|0
1647579840000|2022-03-18 05:04:00|464.44|462.44|464.44|462.44|464.62|462.62|464.44|462.44|0
1647579850000|2022-03-18 05:04:10|464.43|462.43|464.43|462.43|464.43|462.43|464.43|462.43|0
1647579860000|2022-03-18 05:04:20|464.25|462.25|464.25|462.25|464.25|462.25|464.07|462.07|0
1647579870000|2022-03-18 05:04:30|464.07|462.07|463.99|461.99|464.07|462.07|463.99|461.99|0
1647579880000|2022-03-18 05:04:40|464.07|462.07|463.99|461.99|464.07|462.07|463.89|461.89|0
1647579890000|2022-03-18 05:04:50|464.25|462.25|464.25|462.25|464.25|462.25|464.25|462.25|0
1647579900000|2022-03-18 05:05:00|464.43|462.43|464.43|462.43|464.43|462.43|464.43|462.43|0
1647579910000|2022-03-18 05:05:10|464.62|462.62|464.8|462.8|464.8|462.8|464.62|462.62|0
1647579920000|2022-03-18 05:05:20|464.98|462.98|464.8|462.8|464.98|462.98|464.8|462.8|0
1647579930000|2022-03-18 05:05:30|464.89|462.89|464.98|462.98|465.16|463.16|464.89|462.89|0
1647579940000|2022-03-18 05:05:40|465.16|463.16|465.16|463.16|465.16|463.16|465.16|463.16|0
1647579950000|2022-03-18 05:05:50|465.34|463.34|465.16|463.16|465.34|463.34|465.16|463.16|0
1647579960000|2022-03-18 05:06:00|465.34|463.34|465.34|463.34|465.34|463.34|465.16|463.16|0
1647579970000|2022-03-18 05:06:10|465.25|463.25|465.34|463.34|465.34|463.34|465.25|463.25|0
1647579980000|2022-03-18 05:06:20|464.98|462.98|464.98|462.98|465.07|463.07|464.98|462.98|0
1647579990000|2022-03-18 05:06:30|465.25|463.25|465.52|463.52|465.52|463.52|465.16|463.16|0
1647580000000|2022-03-18 05:06:40|465.34|463.34|465.34|463.34|465.34|463.34|465.34|463.34|0
1647580010000|2022-03-18 05:06:50|465.16|463.16|464.98|462.98|465.16|463.16|464.98|462.98|0
1647580020000|2022-03-18 05:07:00|464.8|462.8|464.62|462.62|464.8|462.8|464.62|462.62|0
1647580030000|2022-03-18 05:07:10|464.71|462.71|464.25|462.25|464.71|462.71|464.25|462.25|0
1647580040000|2022-03-18 05:07:20|464.43|462.43|464.43|462.43|464.71|462.71|464.43|462.43|0
1647580050000|2022-03-18 05:07:30|464.61|462.61|464.8|462.8|464.8|462.8|464.61|462.61|0
1647580060000|2022-03-18 05:07:40|464.61|462.61|464.98|462.98|464.98|462.98|464.61|462.61|0
1647580070000|2022-03-18 05:07:50|464.8|462.8|464.61|462.61|464.8|462.8|464.61|462.61|0
1647580080000|2022-03-18 05:08:00|464.8|462.8|464.98|462.98|464.98|462.98|464.8|462.8|0
1647580090000|2022-03-18 05:08:10|464.8|462.8|464.53|462.53|464.8|462.8|464.53|462.53|0
1647580100000|2022-03-18 05:08:20|464.25|462.25|463.71|461.71|464.25|462.25|463.71|461.71|0
1647580110000|2022-03-18 05:08:30|463.35|461.35|462.62|460.62|463.35|461.35|462.62|460.62|0
1647580120000|2022-03-18 05:08:40|462.8|460.8|463.17|461.17|463.26|461.26|462.8|460.8|0
1647580130000|2022-03-18 05:08:50|463.35|461.35|463.71|461.71|463.71|461.71|463.35|461.35|0
1647580140000|2022-03-18 05:09:00|463.89|461.89|463.53|461.53|463.89|461.89|463.53|461.53|0
1647580150000|2022-03-18 05:09:10|463.35|461.35|463.35|461.35|463.35|461.35|463.35|461.35|0
1647580160000|2022-03-18 05:09:20|463.53|461.53|463.53|461.53|463.53|461.53|463.44|461.44|0
1647580170000|2022-03-18 05:09:30|463.44|461.44|463.17|461.17|463.53|461.53|463.17|461.17|0
1647580180000|2022-03-18 05:09:40|463.35|461.35|463.17|461.17|463.35|461.35|462.99|460.99|0
1647580190000|2022-03-18 05:09:50|463.53|461.53|463.71|461.71|463.71|461.71|463.53|461.53|0
1647580200000|2022-03-18 05:10:00|463.89|461.89|463.71|461.71|463.89|461.89|463.71|461.71|0
1647580210000|2022-03-18 05:10:10|463.62|461.62|463.71|461.71|463.71|461.71|463.62|461.62|0
1647580220000|2022-03-18 05:10:20|463.8|461.8|464.07|462.07|464.07|462.07|463.8|461.8|0
1647580230000|2022-03-18 05:10:30|463.89|461.89|464.16|462.16|464.16|462.16|463.89|461.89|0
1647580240000|2022-03-18 05:10:40|464.25|462.25|464.07|462.07|464.25|462.25|464.07|462.07|0
1647580250000|2022-03-18 05:10:50|463.89|461.89|463.53|461.53|463.89|461.89|463.53|461.53|0
1647580260000|2022-03-18 05:11:00|463.35|461.35|463.35|461.35|463.53|461.53|463.35|461.35|0
1647580270000|2022-03-18 05:11:10|463.44|461.44|463.35|461.35|463.44|461.44|463.35|461.35|0
1647580280000|2022-03-18 05:11:20|463.17|461.17|463.17|461.17|463.35|461.35|463.17|461.17|0
1647580290000|2022-03-18 05:11:30|462.98|460.98|462.98|460.98|462.98|460.98|462.98|460.98|0
1647580300000|2022-03-18 05:11:40|463.08|461.08|462.62|460.62|463.08|461.08|462.62|460.62|0
1647580310000|2022-03-18 05:11:50|462.9|460.9|462.8|460.8|462.9|460.9|462.8|460.8|0
1647580320000|2022-03-18 05:12:00|462.98|460.98|462.98|460.98|462.98|460.98|462.98|460.98|0
1647580330000|2022-03-18 05:12:10|462.36|460.36|462.62|460.62|462.62|460.62|462.26|460.26|0
1647580340000|2022-03-18 05:12:20|462.8|460.8|462.62|460.62|462.8|460.8|462.62|460.62|0
1647580350000|2022-03-18 05:12:30|462.54|460.54|462.62|460.62|462.62|460.62|462.44|460.44|0
1647580370000|2022-03-18 05:12:50|462.9|460.9|462.98|460.98|462.98|460.98|462.8|460.8|0
1647580380000|2022-03-18 05:13:00|462.8|460.8|462.8|460.8|462.98|460.98|462.8|460.8|0
1647580390000|2022-03-18 05:13:10|462.98|460.98|462.8|460.8|462.98|460.98|462.8|460.8|0
1647580400000|2022-03-18 05:13:20|462.54|460.54|462.8|460.8|462.8|460.8|462.54|460.54|0
1647580410000|2022-03-18 05:13:30|462.98|460.98|462.8|460.8|462.98|460.98|462.8|460.8|0
1647580420000|2022-03-18 05:13:40|462.72|460.72|462.8|460.8|462.8|460.8|462.72|460.72|0
1647580430000|2022-03-18 05:13:50|462.72|460.72|462.62|460.62|462.8|460.8|462.62|460.62|0
1647580440000|2022-03-18 05:14:00|462.44|460.44|462.54|460.54|462.62|460.62|462.44|460.44|0
1647580450000|2022-03-18 05:14:10|462.62|460.62|462.8|460.8|462.8|460.8|462.62|460.62|0
1647580460000|2022-03-18 05:14:20|462.62|460.62|462.44|460.44|462.62|460.62|462.44|460.44|0
1647580480000|2022-03-18 05:14:40|462.54|460.54|462.44|460.44|462.54|460.54|462.44|460.44|0
1647580490000|2022-03-18 05:14:50|462.62|460.62|462.44|460.44|462.72|460.72|462.44|460.44|0
1647580500000|2022-03-18 05:15:00|462.35|460.35|462.08|460.08|462.35|460.35|462.08|460.08|0
1647580510000|2022-03-18 05:15:10|462.44|460.44|462.26|460.26|462.44|460.44|462.26|460.26|0
1647580520000|2022-03-18 05:15:20|462.44|460.44|462.26|460.26|462.44|460.44|462.26|460.26|0
1647580530000|2022-03-18 05:15:30|462.08|460.08|462.08|460.08|462.08|460.08|462.08|460.08|0
1647580540000|2022-03-18 05:15:40|462.17|460.17|462.17|460.17|462.17|460.17|462.17|460.17|0
1647580550000|2022-03-18 05:15:50|462.08|460.08|462.08|460.08|462.08|460.08|462.08|460.08|0
1647580560000|2022-03-18 05:16:00|461.99|459.99|461.72|459.72|461.99|459.99|461.54|459.54|0
1647580570000|2022-03-18 05:16:10|461.54|459.54|461.9|459.9|462.08|460.08|461.54|459.54|0
1647580580000|2022-03-18 05:16:20|462.08|460.08|462.17|460.17|462.26|460.26|462.08|460.08|0
1647580590000|2022-03-18 05:16:30|462.08|460.08|462.08|460.08|462.26|460.26|462.08|460.08|0
1647580600000|2022-03-18 05:16:40|462.17|460.17|462.17|460.17|462.17|460.17|462.17|460.17|0
1647580610000|2022-03-18 05:16:50|462.26|460.26|461.81|459.81|462.26|460.26|461.81|459.81|0
1647580620000|2022-03-18 05:17:00|462.17|460.17|462.08|460.08|462.26|460.26|462.08|460.08|0
1647580630000|2022-03-18 05:17:10|461.72|459.72|461.72|459.72|461.72|459.72|461.72|459.72|0
1647580640000|2022-03-18 05:17:20|461.81|459.81|461.9|459.9|462.08|460.08|461.72|459.72|0
1647580650000|2022-03-18 05:17:30|462.17|460.17|462.26|460.26|462.26|460.26|462.17|460.17|0
1647580660000|2022-03-18 05:17:40|462.08|460.08|462.08|460.08|462.08|460.08|462.08|460.08|0
1647580670000|2022-03-18 05:17:50|462.17|460.17|462.17|460.17|462.17|460.17|462.17|460.17|0
1647580680000|2022-03-18 05:18:00|462.08|460.08|462.08|460.08|462.08|460.08|462.08|460.08|0
1647580690000|2022-03-18 05:18:10|461.99|459.99|461.9|459.9|462.08|460.08|461.72|459.72|0
1647580700000|2022-03-18 05:18:20|462.08|460.08|462.08|460.08|462.08|460.08|462.08|460.08|0
1647580710000|2022-03-18 05:18:30|461.9|459.9|461.9|459.9|461.99|459.99|461.9|459.9|0
1647580720000|2022-03-18 05:18:40|461.99|459.99|461.99|459.99|461.99|459.99|461.9|459.9|0
1647580730000|2022-03-18 05:18:50|461.9|459.9|462.08|460.08|462.08|460.08|461.9|459.9|0
1647580740000|2022-03-18 05:19:00|461.99|459.99|461.9|459.9|461.99|459.99|461.9|459.9|0
1647580770000|2022-03-18 05:19:30|461.99|459.99|462.08|460.08|462.08|460.08|461.99|459.99|0
1647580780000|2022-03-18 05:19:40|462.17|460.17|461.9|459.9|462.17|460.17|461.9|459.9|0
1647580790000|2022-03-18 05:19:50|461.81|459.81|461.81|459.81|461.81|459.81|461.81|459.81|0
1647580800000|2022-03-18 05:20:00|461.72|459.72|461.54|459.54|461.72|459.72|461.54|459.54|0
1647580810000|2022-03-18 05:20:10|461.72|459.72|461.81|459.81|461.81|459.81|461.72|459.72|0
1647580820000|2022-03-18 05:20:20|461.9|459.9|461.99|459.99|462.08|460.08|461.9|459.9|0
1647580830000|2022-03-18 05:20:30|461.72|459.72|461.99|459.99|462.08|460.08|461.72|459.72|0
1647580840000|2022-03-18 05:20:40|462.08|460.08|461.9|459.9|462.08|460.08|461.9|459.9|0
1647580850000|2022-03-18 05:20:50|461.81|459.81|462.08|460.08|462.08|460.08|461.81|459.81|0
1647580860000|2022-03-18 05:21:00|461.99|459.99|461.99|459.99|461.99|459.99|461.99|459.99|0
1647580870000|2022-03-18 05:21:10|461.9|459.9|462.08|460.08|462.08|460.08|461.9|459.9|0
1647580880000|2022-03-18 05:21:20|462.17|460.17|462.08|460.08|462.17|460.17|462.08|460.08|0
1647580890000|2022-03-18 05:21:30|461.9|459.9|461.9|459.9|461.9|459.9|461.9|459.9|0
1647580900000|2022-03-18 05:21:40|462.08|460.08|462.08|460.08|462.08|460.08|462.08|460.08|0
1647580920000|2022-03-18 05:22:00|462.26|460.26|462.44|460.44|462.44|460.44|462.26|460.26|0
1647580930000|2022-03-18 05:22:10|462.26|460.26|462.26|460.26|462.26|460.26|462.08|460.08|0
1647580950000|2022-03-18 05:22:30|462.44|460.44|462.26|460.26|462.44|460.44|462.26|460.26|0
1647580960000|2022-03-18 05:22:40|462.44|460.44|462.44|460.44|462.44|460.44|462.44|460.44|0
1647580970000|2022-03-18 05:22:50|462.26|460.26|462.08|460.08|462.26|460.26|461.99|459.99|0
1647580980000|2022-03-18 05:23:00|461.99|459.99|461.72|459.72|461.99|459.99|461.63|459.63|0
1647580990000|2022-03-18 05:23:10|461.81|459.81|462.08|460.08|462.08|460.08|461.81|459.81|0
1647581000000|2022-03-18 05:23:20|462.26|460.26|462.08|460.08|462.26|460.26|462.08|460.08|0
1647581010000|2022-03-18 05:23:30|461.9|459.9|462.26|460.26|462.26|460.26|461.9|459.9|0
1647581020000|2022-03-18 05:23:40|462.08|460.08|461.99|459.99|462.08|460.08|461.99|459.99|0
1647581030000|2022-03-18 05:23:50|461.9|459.9|461.63|459.63|461.9|459.9|461.54|459.54|0
1647581040000|2022-03-18 05:24:00|461.72|459.72|461.45|459.45|461.72|459.72|461.35|459.35|0
1647581050000|2022-03-18 05:24:10|461.54|459.54|461.35|459.35|461.54|459.54|461.35|459.35|0
1647581060000|2022-03-18 05:24:20|461.45|459.45|461.53|459.53|461.54|459.54|461.45|459.45|0
1647581070000|2022-03-18 05:24:30|461.45|459.45|461.27|459.27|461.53|459.53|460.99|458.99|0
1647581080000|2022-03-18 05:24:40|461.35|459.35|461.09|459.09|461.35|459.35|461.09|459.09|0
1647581090000|2022-03-18 05:24:50|460.99|458.99|461.17|459.17|461.17|459.17|460.99|458.99|0
1647581100000|2022-03-18 05:25:00|461.27|459.27|461.17|459.17|461.27|459.27|461.17|459.17|0
1647581110000|2022-03-18 05:25:10|461.27|459.27|461.17|459.17|461.27|459.27|461.17|459.17|0
1647581120000|2022-03-18 05:25:20|461.27|459.27|461.17|459.17|461.27|459.27|461.17|459.17|0
1647581140000|2022-03-18 05:25:40|460.99|458.99|461.09|459.09|461.09|459.09|460.99|458.99|0
1647581150000|2022-03-18 05:25:50|461.17|459.17|461.17|459.17|461.17|459.17|461.17|459.17|0
1647581160000|2022-03-18 05:26:00|460.99|458.99|461.17|459.17|461.17|459.17|460.63|458.63|0
1647581170000|2022-03-18 05:26:10|461.09|459.09|460.99|458.99|461.09|459.09|460.91|458.91|0
1647581180000|2022-03-18 05:26:20|460.81|458.81|460.63|458.63|460.99|458.99|460.63|458.63|0
1647581190000|2022-03-18 05:26:30|460.81|458.81|460.73|458.73|460.81|458.81|460.73|458.73|0
1647581200000|2022-03-18 05:26:40|460.81|458.81|460.63|458.63|460.81|458.81|460.63|458.63|0
1647581210000|2022-03-18 05:26:50|460.55|458.55|460.81|458.81|460.81|458.81|460.55|458.55|0
1647581220000|2022-03-18 05:27:00|460.63|458.63|460.81|458.81|460.81|458.81|460.63|458.63|0
1647581230000|2022-03-18 05:27:10|460.91|458.91|460.99|458.99|460.99|458.99|460.91|458.91|0
1647581240000|2022-03-18 05:27:20|461.17|459.17|461.09|459.09|461.17|459.17|461.09|459.09|0
1647581250000|2022-03-18 05:27:30|461.17|459.17|460.99|458.99|461.17|459.17|460.99|458.99|0
1647581260000|2022-03-18 05:27:40|461.17|459.17|461.17|459.17|461.17|459.17|461.09|459.09|0
1647581270000|2022-03-18 05:27:50|461.53|459.53|461.35|459.35|461.53|459.53|461.35|459.35|0
1647581280000|2022-03-18 05:28:00|461.17|459.17|461.17|459.17|461.17|459.17|460.81|458.81|0
1647581290000|2022-03-18 05:28:10|461.53|459.53|461.53|459.53|461.71|459.71|461.53|459.53|0
1647581300000|2022-03-18 05:28:20|461.45|459.45|461.53|459.53|461.63|459.63|461.45|459.45|0
1647581310000|2022-03-18 05:28:30|461.71|459.71|461.71|459.71|461.71|459.71|461.71|459.71|0
1647581330000|2022-03-18 05:28:50|461.53|459.53|461.35|459.35|461.53|459.53|461.27|459.27|0
1647581340000|2022-03-18 05:29:00|461.17|459.17|461.17|459.17|461.17|459.17|461.09|459.09|0
1647581350000|2022-03-18 05:29:10|461.27|459.27|461.17|459.17|461.27|459.27|461.17|459.17|0
1647581360000|2022-03-18 05:29:20|461.35|459.35|460.81|458.81|461.35|459.35|460.81|458.81|0
1647581370000|2022-03-18 05:29:30|461.17|459.17|460.99|458.99|461.17|459.17|460.99|458.99|0
1647581380000|2022-03-18 05:29:40|461.09|459.09|460.91|458.91|461.09|459.09|460.81|458.81|0
1647581390000|2022-03-18 05:29:50|460.81|458.81|460.81|458.81|460.81|458.81|460.63|458.63|0
1647581400000|2022-03-18 05:30:00|460.91|458.91|460.91|458.91|461.09|459.09|460.91|458.91|0
1647581410000|2022-03-18 05:30:10|460.99|458.99|460.99|458.99|460.99|458.99|460.91|458.91|0
1647581420000|2022-03-18 05:30:20|460.81|458.81|460.81|458.81|460.81|458.81|460.81|458.81|0
1647581430000|2022-03-18 05:30:30|460.99|458.99|461.35|459.35|461.35|459.35|460.99|458.99|0
1647581460000|2022-03-18 05:31:00|461.53|459.53|461.53|459.53|461.53|459.53|461.53|459.53|0
1647581470000|2022-03-18 05:31:10|461.27|459.27|461.63|459.63|461.63|459.63|461.27|459.27|0
1647581480000|2022-03-18 05:31:20|461.53|459.53|461.89|459.89|461.89|459.89|461.53|459.53|0
1647581490000|2022-03-18 05:31:30|462.07|460.07|462.07|460.07|462.07|460.07|462.07|460.07|0
1647581510000|2022-03-18 05:31:50|461.89|459.89|461.81|459.81|461.89|459.89|461.81|459.81|0
1647581520000|2022-03-18 05:32:00|461.71|459.71|461.35|459.35|461.71|459.71|461.35|459.35|0
1647581530000|2022-03-18 05:32:10|461.45|459.45|461.89|459.89|461.89|459.89|461.45|459.45|0
1647581540000|2022-03-18 05:32:20|462.07|460.07|461.89|459.89|462.07|460.07|461.71|459.71|0
1647581550000|2022-03-18 05:32:30|461.81|459.81|461.71|459.71|461.89|459.89|461.71|459.71|0
1647581560000|2022-03-18 05:32:40|461.63|459.63|461.71|459.71|461.71|459.71|461.63|459.63|0
1647581580000|2022-03-18 05:33:00|461.63|459.63|461.26|459.26|461.63|459.63|461.17|459.17|0
1647581590000|2022-03-18 05:33:10|461.53|459.53|461.53|459.53|461.71|459.71|461.53|459.53|0
1647581600000|2022-03-18 05:33:20|461.45|459.45|461.35|459.35|461.45|459.45|461.35|459.35|0
1647581610000|2022-03-18 05:33:30|461.17|459.17|461.17|459.17|461.17|459.17|461.17|459.17|0
1647581620000|2022-03-18 05:33:40|461.26|459.26|461.35|459.35|461.35|459.35|461.26|459.26|0
1647581640000|2022-03-18 05:34:00|461.17|459.17|461.17|459.17|461.17|459.17|461.17|459.17|0
1647581670000|2022-03-18 05:34:30|460.54|458.54|460.45|458.45|460.54|458.54|460.45|458.45|0
1647581680000|2022-03-18 05:34:40|460.54|458.54|460.81|458.81|460.81|458.81|460.54|458.54|0
1647581690000|2022-03-18 05:34:50|460.72|458.72|460.45|458.45|460.81|458.81|460.45|458.45|0
1647581700000|2022-03-18 05:35:00|460.72|458.72|460.81|458.81|460.9|458.9|460.63|458.63|0
1647581710000|2022-03-18 05:35:10|460.99|458.99|460.99|458.99|460.99|458.99|460.99|458.99|0
1647581720000|2022-03-18 05:35:20|460.81|458.81|460.99|458.99|460.99|458.99|460.81|458.81|0
1647581730000|2022-03-18 05:35:30|461.08|459.08|460.63|458.63|461.08|459.08|460.63|458.63|0
1647581740000|2022-03-18 05:35:40|460.45|458.45|460.45|458.45|460.45|458.45|460.45|458.45|0
1647581750000|2022-03-18 05:35:50|460.63|458.63|460.63|458.63|460.63|458.63|460.63|458.63|0
1647581760000|2022-03-18 05:36:00|460.81|458.81|460.81|458.81|460.81|458.81|460.81|458.81|0
1647581770000|2022-03-18 05:36:10|460.63|458.63|460.63|458.63|460.63|458.63|460.63|458.63|0
1647581780000|2022-03-18 05:36:20|460.81|458.81|460.81|458.81|460.81|458.81|460.81|458.81|0
1647581790000|2022-03-18 05:36:30|460.99|458.99|460.9|458.9|460.99|458.99|460.9|458.9|0
1647581800000|2022-03-18 05:36:40|460.99|458.99|460.99|458.99|460.99|458.99|460.99|458.99|0
1647581810000|2022-03-18 05:36:50|460.63|458.63|460.63|458.63|460.63|458.63|460.63|458.63|0
1647581820000|2022-03-18 05:37:00|460.72|458.72|460.72|458.72|460.72|458.72|460.72|458.72|0
1647581830000|2022-03-18 05:37:10|460.63|458.63|460.81|458.81|460.81|458.81|460.63|458.63|0
1647581840000|2022-03-18 05:37:20|460.99|458.99|460.99|458.99|460.99|458.99|460.99|458.99|0
1647581860000|2022-03-18 05:37:40|460.81|458.81|460.81|458.81|460.81|458.81|460.81|458.81|0
1647581870000|2022-03-18 05:37:50|460.9|458.9|460.81|458.81|460.9|458.9|460.81|458.81|0
1647581880000|2022-03-18 05:38:00|460.72|458.72|460.81|458.81|460.81|458.81|460.72|458.72|0
1647581890000|2022-03-18 05:38:10|460.63|458.63|460.54|458.54|460.63|458.63|460.54|458.54|0
1647581900000|2022-03-18 05:38:20|460.63|458.63|460.45|458.45|460.63|458.63|460.45|458.45|0
1647581910000|2022-03-18 05:38:30|460.27|458.27|460.45|458.45|460.45|458.45|460.09|458.09|0
1647581920000|2022-03-18 05:38:40|460.63|458.63|460.72|458.72|460.81|458.81|460.63|458.63|0
1647581930000|2022-03-18 05:38:50|460.63|458.63|460.63|458.63|460.63|458.63|460.45|458.45|0
1647581940000|2022-03-18 05:39:00|460.45|458.45|460.54|458.54|460.63|458.63|460.45|458.45|0
1647581950000|2022-03-18 05:39:10|460.45|458.45|460.45|458.45|460.45|458.45|460.45|458.45|0
1647581970000|2022-03-18 05:39:30|460.27|458.27|460.27|458.27|460.27|458.27|460.27|458.27|0
1647581980000|2022-03-18 05:39:40|460.36|458.36|460.27|458.27|460.36|458.36|460.27|458.27|0
1647581990000|2022-03-18 05:39:50|460.45|458.45|460.18|458.18|460.45|458.45|460.18|458.18|0
1647582000000|2022-03-18 05:40:00|460.09|458.09|459.55|457.55|460.09|458.09|459.55|457.55|0
1647582010000|2022-03-18 05:40:10|459.46|457.46|459.64|457.64|460.09|458.09|459.46|457.46|0
1647582020000|2022-03-18 05:40:20|459.73|457.73|460.09|458.09|460.09|458.09|459.73|457.73|0
1647582030000|2022-03-18 05:40:30|460.27|458.27|460|458|460.27|458.27|460|458|0
1647582040000|2022-03-18 05:40:40|460.09|458.09|459.91|457.91|460.09|458.09|459.91|457.91|0
1647582050000|2022-03-18 05:40:50|460.18|458.18|460.18|458.18|460.18|458.18|460.18|458.18|0
1647582060000|2022-03-18 05:41:00|460.09|458.09|460.09|458.09|460.09|458.09|460.09|458.09|0
1647582070000|2022-03-18 05:41:10|460.18|458.18|459.91|457.91|460.18|458.18|459.91|457.91|0
1647582080000|2022-03-18 05:41:20|459.82|457.82|459.82|457.82|459.82|457.82|459.82|457.82|0
1647582090000|2022-03-18 05:41:30|459.73|457.73|459.82|457.82|459.82|457.82|459.73|457.73|0
1647582100000|2022-03-18 05:41:40|459.73|457.73|459.73|457.73|459.73|457.73|459.64|457.64|0
1647582110000|2022-03-18 05:41:50|459.91|457.91|459.73|457.73|459.91|457.91|459.73|457.73|0
1647582120000|2022-03-18 05:42:00|459.64|457.64|459.37|457.37|459.64|457.64|459.37|457.37|0
1647582130000|2022-03-18 05:42:10|459.55|457.55|459.55|457.55|459.55|457.55|459.55|457.55|0
1647582140000|2022-03-18 05:42:20|459.73|457.73|459.73|457.73|459.73|457.73|459.73|457.73|0
1647582150000|2022-03-18 05:42:30|459.64|457.64|459.64|457.64|459.64|457.64|459.64|457.64|0
1647582160000|2022-03-18 05:42:40|459.55|457.55|459.28|457.28|459.55|457.55|459.28|457.28|0
1647582170000|2022-03-18 05:42:50|459.37|457.37|459.64|457.64|459.64|457.64|459.37|457.37|0
1647582180000|2022-03-18 05:43:00|459.73|457.73|459.55|457.55|459.73|457.73|459.55|457.55|0
1647582190000|2022-03-18 05:43:10|459.37|457.37|459.1|457.1|459.55|457.55|459.1|457.1|0
1647582200000|2022-03-18 05:43:20|459.19|457.19|459.36|457.36|459.37|457.37|459.18|457.18|0
1647582210000|2022-03-18 05:43:30|459.54|457.54|459.54|457.54|459.54|457.54|459.54|457.54|0
1647582220000|2022-03-18 05:43:40|459.46|457.46|459.46|457.46|459.46|457.46|459.46|457.46|0
1647582230000|2022-03-18 05:43:50|459.54|457.54|459.36|457.36|459.54|457.54|459.18|457.18|0
1647582240000|2022-03-18 05:44:00|459.28|457.28|459.28|457.28|459.36|457.36|459.18|457.18|0
1647582250000|2022-03-18 05:44:10|459.36|457.36|459.28|457.28|459.36|457.36|459.28|457.28|0
1647582260000|2022-03-18 05:44:20|459.36|457.36|459.36|457.36|459.36|457.36|459.18|457.18|0
1647582270000|2022-03-18 05:44:30|459.46|457.46|459.36|457.36|459.46|457.46|459.36|457.36|0
1647582280000|2022-03-18 05:44:40|459.18|457.18|459.28|457.28|459.36|457.36|459.18|457.18|0
1647582290000|2022-03-18 05:44:50|459.18|457.18|459.18|457.18|459.28|457.28|459.18|457.18|0
1647582300000|2022-03-18 05:45:00|458.82|456.82|458.82|456.82|458.82|456.82|458.82|456.82|0
1647582310000|2022-03-18 05:45:10|459.18|457.18|459|457|459.18|457.18|459|457|0
1647582320000|2022-03-18 05:45:20|458.82|456.82|458.64|456.64|458.82|456.82|458.64|456.64|0
1647582330000|2022-03-18 05:45:30|458.82|456.82|458.82|456.82|458.82|456.82|458.74|456.74|0
1647582340000|2022-03-18 05:45:40|459|457|459|457|459|457|458.92|456.92|0
1647582350000|2022-03-18 05:45:50|458.92|456.92|458.82|456.82|458.92|456.92|458.82|456.82|0
1647582360000|2022-03-18 05:46:00|458.92|456.92|459.36|457.36|459.36|457.36|458.92|456.92|0
1647582370000|2022-03-18 05:46:10|459.54|457.54|459.72|457.72|459.72|457.72|459.54|457.54|0
1647582380000|2022-03-18 05:46:20|459.64|457.64|459.18|457.18|459.64|457.64|459.18|457.18|0
1647582390000|2022-03-18 05:46:30|459.36|457.36|459.36|457.36|459.36|457.36|459.28|457.28|0
1647582400000|2022-03-18 05:46:40|459.28|457.28|459.46|457.46|459.46|457.46|459.18|457.18|0
1647582410000|2022-03-18 05:46:50|459.54|457.54|459.36|457.36|459.54|457.54|459.36|457.36|0
1647582420000|2022-03-18 05:47:00|459.46|457.46|459.18|457.18|459.54|457.54|459.18|457.18|0
1647582440000|2022-03-18 05:47:20|459|457|459|457|459|457|459|457|0
1647582450000|2022-03-18 05:47:30|459.18|457.18|459.28|457.28|459.28|457.28|459|457|0
1647582460000|2022-03-18 05:47:40|459.18|457.18|459.1|457.1|459.28|457.28|459.1|457.1|0
1647582470000|2022-03-18 05:47:50|459|457|458.82|456.82|459|457|458.82|456.82|0
1647582480000|2022-03-18 05:48:00|458.92|456.92|458.28|456.28|458.92|456.92|458.28|456.28|0
1647582490000|2022-03-18 05:48:10|458.46|456.46|458.46|456.46|458.46|456.46|458.28|456.28|0
1647582500000|2022-03-18 05:48:20|458.28|456.28|458.1|456.1|458.28|456.28|458.1|456.1|0
1647582520000|2022-03-18 05:48:40|458.2|456.2|458.1|456.1|458.2|456.2|458.1|456.1|0
1647582530000|2022-03-18 05:48:50|458.02|456.02|458.02|456.02|458.1|456.1|458.02|456.02|0
1647582540000|2022-03-18 05:49:00|458.28|456.28|458.28|456.28|458.28|456.28|458.2|456.2|0
1647582550000|2022-03-18 05:49:10|458.2|456.2|458.38|456.38|458.38|456.38|458.2|456.2|0
1647582560000|2022-03-18 05:49:20|458.28|456.28|458.2|456.2|458.28|456.28|458.1|456.1|0
1647582570000|2022-03-18 05:49:30|458.1|456.1|458.28|456.28|458.28|456.28|458.1|456.1|0
1647582580000|2022-03-18 05:49:40|457.92|455.92|457.84|455.84|457.92|455.92|457.84|455.84|0
1647582590000|2022-03-18 05:49:50|457.74|455.74|457.74|455.74|457.74|455.74|457.56|455.56|0
1647582600000|2022-03-18 05:50:00|457.92|455.92|457.92|455.92|457.92|455.92|457.92|455.92|0
1647582610000|2022-03-18 05:50:10|457.74|455.74|457.66|455.66|457.74|455.74|457.66|455.66|0
1647582620000|2022-03-18 05:50:20|457.74|455.74|457.84|455.84|457.84|455.84|457.74|455.74|0
1647582630000|2022-03-18 05:50:30|457.92|455.92|457.66|455.66|457.92|455.92|457.66|455.66|0
1647582640000|2022-03-18 05:50:40|457.56|455.56|457.56|455.56|457.56|455.56|457.56|455.56|0
1647582650000|2022-03-18 05:50:50|457.74|455.74|457.92|455.92|457.92|455.92|457.74|455.74|0
1647582660000|2022-03-18 05:51:00|458.1|456.1|457.84|455.84|458.1|456.1|457.74|455.74|0
1647582670000|2022-03-18 05:51:10|457.92|455.92|457.92|455.92|457.92|455.92|457.84|455.84|0
1647582680000|2022-03-18 05:51:20|457.84|455.84|457.84|455.84|457.84|455.84|457.84|455.84|0
1647582690000|2022-03-18 05:51:30|457.92|455.92|457.92|455.92|458.02|456.02|457.92|455.92|0
1647582700000|2022-03-18 05:51:40|458.02|456.02|457.92|455.92|458.02|456.02|457.84|455.84|0
1647582710000|2022-03-18 05:51:50|457.84|455.84|457.74|455.74|457.84|455.84|457.74|455.74|0
1647582720000|2022-03-18 05:52:00|457.66|455.66|457.56|455.56|457.66|455.66|457.56|455.56|0
1647582740000|2022-03-18 05:52:20|457.2|455.2|457.2|455.2|457.38|455.38|457.2|455.2|0
1647582750000|2022-03-18 05:52:30|457.38|455.38|457.92|455.92|457.92|455.92|457.38|455.38|0
1647582760000|2022-03-18 05:52:40|458.1|456.1|458.28|456.28|458.28|456.28|458.1|456.1|0
1647582770000|2022-03-18 05:52:50|458.46|456.46|458.56|456.56|458.56|456.56|458.28|456.28|0
1647582780000|2022-03-18 05:53:00|458.46|456.46|458.28|456.28|458.46|456.46|458.28|456.28|0
1647582790000|2022-03-18 05:53:10|458.46|456.46|458.64|456.64|458.64|456.64|458.46|456.46|0
1647582800000|2022-03-18 05:53:20|458.46|456.46|458.56|456.56|458.64|456.64|458.46|456.46|0
1647582810000|2022-03-18 05:53:30|458.46|456.46|458.38|456.38|458.56|456.56|458.38|456.38|0
1647582820000|2022-03-18 05:53:40|458.46|456.46|458.46|456.46|458.56|456.56|458.46|456.46|0
1647582830000|2022-03-18 05:53:50|458.28|456.28|458.46|456.46|458.46|456.46|458.28|456.28|0
1647582840000|2022-03-18 05:54:00|458.38|456.38|458.82|456.82|458.82|456.82|458.38|456.38|0
1647582850000|2022-03-18 05:54:10|458.64|456.64|458.64|456.64|458.82|456.82|458.64|456.64|0
1647582860000|2022-03-18 05:54:20|458.82|456.82|458.82|456.82|458.82|456.82|458.82|456.82|0
1647582870000|2022-03-18 05:54:30|458.55|456.55|459.18|457.18|459.18|457.18|458.55|456.55|0
1647582900000|2022-03-18 05:55:00|459.36|457.36|459.27|457.27|459.36|457.36|459.27|457.27|0
1647582910000|2022-03-18 05:55:10|459.18|457.18|459.09|457.09|459.18|457.18|459|457|0
1647582920000|2022-03-18 05:55:20|459.18|457.18|459.18|457.18|459.36|457.36|459.18|457.18|0
1647582930000|2022-03-18 05:55:30|459|457|459|457|459|457|458.82|456.82|0
1647582940000|2022-03-18 05:55:40|458.64|456.64|458.64|456.64|458.82|456.82|458.64|456.64|0
1647582950000|2022-03-18 05:55:50|458.55|456.55|458.46|456.46|458.55|456.55|458.28|456.28|0
1647582960000|2022-03-18 05:56:00|459.18|457.18|459|457|459.18|457.18|458.91|456.91|0
1647582970000|2022-03-18 05:56:10|459.09|457.09|459.27|457.27|459.27|457.27|459|457|0
1647582980000|2022-03-18 05:56:20|459.18|457.18|459|457|459.18|457.18|459|457|0
1647582990000|2022-03-18 05:56:30|458.91|456.91|458.82|456.82|458.91|456.91|458.82|456.82|0
1647583000000|2022-03-18 05:56:40|458.73|456.73|458.64|456.64|458.73|456.73|458.64|456.64|0
1647583010000|2022-03-18 05:56:50|458.55|456.55|458.55|456.55|458.64|456.64|458.55|456.55|0
1647583020000|2022-03-18 05:57:00|458.64|456.64|458.64|456.64|458.73|456.73|458.64|456.64|0
1647583030000|2022-03-18 05:57:10|458.46|456.46|458.46|456.46|458.46|456.46|458.28|456.28|0
1647583040000|2022-03-18 05:57:20|458.37|456.37|458.19|456.19|458.37|456.37|458.19|456.19|0
1647583050000|2022-03-18 05:57:30|458.1|456.1|457.92|455.92|458.1|456.1|457.92|455.92|0
1647583060000|2022-03-18 05:57:40|458.1|456.1|457.74|455.74|458.1|456.1|457.74|455.74|0
1647583070000|2022-03-18 05:57:50|457.56|455.56|457.74|455.74|457.74|455.74|457.56|455.56|0
1647583080000|2022-03-18 05:58:00|457.92|455.92|457.56|455.56|457.92|455.92|457.56|455.56|0
1647583090000|2022-03-18 05:58:10|457.83|455.83|457.74|455.74|457.92|455.92|457.74|455.74|0
1647583100000|2022-03-18 05:58:20|457.83|455.83|458.01|456.01|458.01|456.01|457.83|455.83|0
1647583110000|2022-03-18 05:58:30|458.1|456.1|458.1|456.1|458.1|456.1|457.92|455.92|0
1647583120000|2022-03-18 05:58:40|458.01|456.01|458.28|456.28|458.28|456.28|457.92|455.92|0
1647583130000|2022-03-18 05:58:50|458.1|456.1|458.19|456.19|458.19|456.19|458.1|456.1|0
1647583140000|2022-03-18 05:59:00|458.1|456.1|457.92|455.92|458.1|456.1|457.92|455.92|0
1647583150000|2022-03-18 05:59:10|457.56|455.56|457.83|455.83|457.83|455.83|457.56|455.56|0
1647583160000|2022-03-18 05:59:20|457.56|455.56|458.01|456.01|458.1|456.1|457.56|455.56|0
1647583170000|2022-03-18 05:59:30|457.92|455.92|458.28|456.28|458.37|456.37|457.92|455.92|0
1647583180000|2022-03-18 05:59:40|458.1|456.1|458.19|456.19|458.19|456.19|458.1|456.1|0
1647583190000|2022-03-18 05:59:50|458.1|456.1|458.28|456.28|458.55|456.55|458.1|456.1|0
1647583200000|2022-03-18 06:00:00|458.01|456.01|458.1|456.1|458.19|456.19|457.92|455.92|0
1647583210000|2022-03-18 06:00:10|458.28|456.28|458.1|456.1|458.28|456.28|458.1|456.1|0
1647583220000|2022-03-18 06:00:20|458.28|456.28|458.28|456.28|458.28|456.28|458.28|456.28|0
1647583230000|2022-03-18 06:00:30|457.92|455.92|457.56|455.56|457.92|455.92|457.56|455.56|0
1647583240000|2022-03-18 06:00:40|457.65|455.65|457.38|455.38|457.83|455.83|457.38|455.38|0
1647583250000|2022-03-18 06:00:50|457.56|455.56|457.65|455.65|457.65|455.65|457.47|455.47|0
1647583260000|2022-03-18 06:01:00|457.83|455.83|457.83|455.83|457.83|455.83|457.65|455.65|0
1647583270000|2022-03-18 06:01:10|457.74|455.74|458.01|456.01|458.01|456.01|457.74|455.74|0
1647583280000|2022-03-18 06:01:20|457.92|455.92|457.92|455.92|457.92|455.92|457.83|455.83|0
1647583290000|2022-03-18 06:01:30|458.1|456.1|457.65|455.65|458.1|456.1|457.65|455.65|0
1647583300000|2022-03-18 06:01:40|457.56|455.56|457.29|455.29|457.56|455.56|457.29|455.29|0
1647583310000|2022-03-18 06:01:50|457.02|455.02|457.02|455.02|457.2|455.2|456.84|454.84|0
1647583320000|2022-03-18 06:02:00|456.93|454.93|456.66|454.66|456.93|454.93|456.66|454.66|0
1647583330000|2022-03-18 06:02:10|456.48|454.48|456.48|454.48|456.48|454.48|456.48|454.48|0
1647583340000|2022-03-18 06:02:20|456.66|454.66|456.66|454.66|456.66|454.66|456.58|454.58|0
1647583350000|2022-03-18 06:02:30|456.48|454.48|456.58|454.58|456.66|454.66|456.48|454.48|0
1647583360000|2022-03-18 06:02:40|456.76|454.76|456.84|454.84|456.84|454.84|456.58|454.58|0
1647583370000|2022-03-18 06:02:50|456.66|454.66|456.66|454.66|456.76|454.76|456.66|454.66|0
1647583380000|2022-03-18 06:03:00|456.48|454.48|456.58|454.58|456.58|454.58|456.3|454.3|0
1647583390000|2022-03-18 06:03:10|456.48|454.48|456.48|454.48|456.58|454.58|456.48|454.48|0
1647583400000|2022-03-18 06:03:20|456.58|454.58|456.3|454.3|456.58|454.58|456.3|454.3|0
1647583410000|2022-03-18 06:03:30|456.66|454.66|456.66|454.66|456.66|454.66|456.66|454.66|0
1647583420000|2022-03-18 06:03:40|456.48|454.48|455.26|453.26|456.48|454.48|455.26|453.26|0
1647583430000|2022-03-18 06:03:50|455.35|453.35|455.44|453.44|455.44|453.44|455.26|453.26|0
1647583440000|2022-03-18 06:04:00|455.53|453.53|455.44|453.44|455.53|453.53|455.44|453.44|0
1647583450000|2022-03-18 06:04:10|455.62|453.62|455.89|453.89|455.89|453.89|455.62|453.62|0
1647583460000|2022-03-18 06:04:20|455.8|453.8|455.62|453.62|455.8|453.8|455.62|453.62|0
1647583470000|2022-03-18 06:04:30|455.44|453.44|455.08|453.08|455.44|453.44|455.08|453.08|0
1647583510000|2022-03-18 06:05:10|454.72|452.72|454.72|452.72|454.72|452.72|454.63|452.63|0
1647583520000|2022-03-18 06:05:20|454.63|452.63|454.9|452.9|454.9|452.9|454.63|452.63|0
1647583530000|2022-03-18 06:05:30|454.72|452.72|454.72|452.72|454.72|452.72|454.72|452.72|0
1647583540000|2022-03-18 06:05:40|454.54|452.54|454.36|452.36|454.63|452.63|454.36|452.36|0
1647583550000|2022-03-18 06:05:50|454.18|452.18|454|452|454.18|452.18|454|452|0
1647583560000|2022-03-18 06:06:00|454.18|452.18|454.18|452.18|454.18|452.18|454.18|452.18|0
1647583570000|2022-03-18 06:06:10|454.36|452.36|454.36|452.36|454.36|452.36|454.36|452.36|0
1647583580000|2022-03-18 06:06:20|454.54|452.54|454.27|452.27|454.54|452.54|454.27|452.27|0
1647583590000|2022-03-18 06:06:30|454.18|452.18|454.72|452.72|454.81|452.81|454.18|452.18|0
1647583600000|2022-03-18 06:06:40|454.63|452.63|454.27|452.27|454.63|452.63|454.18|452.18|0
1647583610000|2022-03-18 06:06:50|454.18|452.18|454.54|452.54|454.72|452.72|454.18|452.18|0
1647583620000|2022-03-18 06:07:00|454.63|452.63|454.63|452.63|454.81|452.81|454.63|452.63|0
1647583630000|2022-03-18 06:07:10|454.54|452.54|454.36|452.36|454.54|452.54|454.36|452.36|0
1647583640000|2022-03-18 06:07:20|454.18|452.18|454.36|452.36|454.36|452.36|454.18|452.18|0
1647583650000|2022-03-18 06:07:30|454.27|452.27|454.18|452.18|454.27|452.27|454.18|452.18|0
1647583660000|2022-03-18 06:07:40|454.27|452.27|454.18|452.18|454.27|452.27|454.18|452.18|0
1647583670000|2022-03-18 06:07:50|454.09|452.09|454|452|454.09|452.09|454|452|0
1647583680000|2022-03-18 06:08:00|454.09|452.09|454.54|452.54|454.54|452.54|454.09|452.09|0
1647583690000|2022-03-18 06:08:10|454.45|452.45|454.36|452.36|454.45|452.45|454.36|452.36|0
1647583700000|2022-03-18 06:08:20|454.27|452.27|454.27|452.27|454.27|452.27|454.18|452.18|0
1647583710000|2022-03-18 06:08:30|454.36|452.36|454.27|452.27|454.36|452.36|454.27|452.27|0
1647583720000|2022-03-18 06:08:40|454.36|452.36|454.36|452.36|454.45|452.45|454.18|452.18|0
1647583730000|2022-03-18 06:08:50|454.27|452.27|454|452|454.27|452.27|454|452|0
1647583740000|2022-03-18 06:09:00|454.18|452.18|454.18|452.18|454.18|452.18|454.18|452.18|0
1647583770000|2022-03-18 06:09:30|454|452|453.64|451.64|454|452|453.64|451.64|0
1647583780000|2022-03-18 06:09:40|453.46|451.46|453.46|451.46|453.46|451.46|453.46|451.46|0
1647583790000|2022-03-18 06:09:50|453.28|451.28|453.28|451.28|453.28|451.28|453.28|451.28|0
1647583800000|2022-03-18 06:10:00|453.46|451.46|453.28|451.28|453.46|451.46|453.19|451.19|0
1647583810000|2022-03-18 06:10:10|453.1|451.1|452.92|450.92|453.1|451.1|452.92|450.92|0
1647583820000|2022-03-18 06:10:20|453.1|451.1|453.82|451.82|453.82|451.82|453.1|451.1|0
1647583830000|2022-03-18 06:10:30|453.46|451.46|453.37|451.37|453.46|451.46|453.28|451.28|0
1647583840000|2022-03-18 06:10:40|453.28|451.28|453.1|451.1|453.28|451.28|453.1|451.1|0
1647583850000|2022-03-18 06:10:50|453.01|451.01|453.1|451.1|453.1|451.1|452.92|450.92|0
1647583860000|2022-03-18 06:11:00|452.2|450.2|452.38|450.38|452.38|450.38|452.2|450.2|0
1647583870000|2022-03-18 06:11:10|452.56|450.56|452.56|450.56|452.74|450.74|452.56|450.56|0
1647583880000|2022-03-18 06:11:20|452.66|450.66|452.2|450.2|452.66|450.66|452.2|450.2|0
1647583890000|2022-03-18 06:11:30|452.3|450.3|452.2|450.2|452.3|450.3|452.2|450.2|0
1647583900000|2022-03-18 06:11:40|452.12|450.12|452.2|450.2|452.2|450.2|452.02|450.02|0
1647583910000|2022-03-18 06:11:50|452.12|450.12|452.12|450.12|452.12|450.12|452.12|450.12|0
1647583920000|2022-03-18 06:12:00|452.2|450.2|451.85|449.85|452.2|450.2|451.85|449.85|0
1647583930000|2022-03-18 06:12:10|451.67|449.67|451.76|449.76|451.76|449.76|451.67|449.67|0
1647583940000|2022-03-18 06:12:20|451.49|449.49|451.49|449.49|451.49|449.49|451.49|449.49|0
1647583960000|2022-03-18 06:12:40|451.4|449.4|451.31|449.31|451.4|449.4|451.31|449.31|0
1647583970000|2022-03-18 06:12:50|451.13|449.13|451.22|449.22|451.22|449.22|451.13|449.13|0
1647583980000|2022-03-18 06:13:00|451.13|449.13|451.13|449.13|451.13|449.13|451.13|449.13|0
1647583990000|2022-03-18 06:13:10|450.59|448.59|450.59|448.59|450.59|448.59|450.59|448.59|0
1647584000000|2022-03-18 06:13:20|450.51|448.51|451.4|449.4|451.49|449.49|450.51|448.51|0
1647584010000|2022-03-18 06:13:30|452.02|450.02|452.02|450.02|452.02|450.02|451.84|449.84|0
1647584020000|2022-03-18 06:13:40|451.84|449.84|451.84|449.84|451.84|449.84|451.67|449.67|0
1647584030000|2022-03-18 06:13:50|452.02|450.02|451.84|449.84|452.02|450.02|451.84|449.84|0
1647584040000|2022-03-18 06:14:00|451.76|449.76|451.67|449.67|451.76|449.76|451.67|449.67|0
1647584050000|2022-03-18 06:14:10|451.49|449.49|451.67|449.67|451.67|449.67|451.49|449.49|0
1647584060000|2022-03-18 06:14:20|451.84|449.84|451.67|449.67|451.84|449.84|451.67|449.67|0
1647584070000|2022-03-18 06:14:30|451.49|449.49|451.49|449.49|451.49|449.49|451.49|449.49|0
1647584080000|2022-03-18 06:14:40|451.4|449.4|451.67|449.67|451.67|449.67|451.4|449.4|0
1647584090000|2022-03-18 06:14:50|451.58|449.58|451.67|449.67|451.67|449.67|451.49|449.49|0
1647584100000|2022-03-18 06:15:00|451.58|449.58|451.84|449.84|451.84|449.84|451.58|449.58|0
1647584110000|2022-03-18 06:15:10|451.94|449.94|452.02|450.02|452.02|450.02|451.94|449.94|0
1647584120000|2022-03-18 06:15:20|451.84|449.84|451.84|449.84|451.84|449.84|451.67|449.67|0
1647584130000|2022-03-18 06:15:30|451.76|449.76|451.76|449.76|451.84|449.84|451.76|449.76|0
1647584140000|2022-03-18 06:15:40|451.94|449.94|451.84|449.84|451.94|449.94|451.76|449.76|0
1647584150000|2022-03-18 06:15:50|451.67|449.67|452.02|450.02|452.02|450.02|451.67|449.67|0
1647584160000|2022-03-18 06:16:00|452.12|450.12|452.38|450.38|452.38|450.38|452.12|450.12|0
1647584170000|2022-03-18 06:16:10|452.56|450.56|452.38|450.38|452.56|450.56|452.38|450.38|0
1647584180000|2022-03-18 06:16:20|452.47|450.47|452.38|450.38|452.47|450.47|452.38|450.38|0
1647584190000|2022-03-18 06:16:30|452.74|450.74|452.92|450.92|452.92|450.92|452.74|450.74|0
1647584210000|2022-03-18 06:16:50|452.74|450.74|452.38|450.38|452.74|450.74|452.38|450.38|0
1647584220000|2022-03-18 06:17:00|452.65|450.65|452.74|450.74|452.74|450.74|452.65|450.65|0
1647584230000|2022-03-18 06:17:10|452.56|450.56|452.56|450.56|452.65|450.65|452.56|450.56|0
1647584240000|2022-03-18 06:17:20|452.65|450.65|452.56|450.56|452.65|450.65|452.56|450.56|0
1647584250000|2022-03-18 06:17:30|452.38|450.38|452.29|450.29|452.38|450.38|452.29|450.29|0
1647584260000|2022-03-18 06:17:40|452.2|450.2|452.65|450.65|452.65|450.65|452.2|450.2|0
1647584270000|2022-03-18 06:17:50|452.56|450.56|452.56|450.56|452.56|450.56|452.56|450.56|0
1647584280000|2022-03-18 06:18:00|452.65|450.65|452.83|450.83|452.83|450.83|452.65|450.65|0
1647584290000|2022-03-18 06:18:10|452.74|450.74|453.19|451.19|453.19|451.19|452.74|450.74|0
1647584300000|2022-03-18 06:18:20|453.28|451.28|453.01|451.01|453.28|451.28|453.01|451.01|0
1647584310000|2022-03-18 06:18:30|452.92|450.92|452.92|450.92|452.92|450.92|452.92|450.92|0
1647584320000|2022-03-18 06:18:40|452.65|450.65|452.56|450.56|452.65|450.65|452.56|450.56|0
1647584330000|2022-03-18 06:18:50|452.74|450.74|452.02|450.02|452.74|450.74|452.02|450.02|0
1647584340000|2022-03-18 06:19:00|452.2|450.2|452.02|450.02|452.2|450.2|452.02|450.02|0
1647584350000|2022-03-18 06:19:10|451.76|449.76|451.84|449.84|451.84|449.84|451.66|449.66|0
1647584360000|2022-03-18 06:19:20|451.76|449.76|451.66|449.66|451.76|449.76|451.66|449.66|0
1647584370000|2022-03-18 06:19:30|451.76|449.76|451.66|449.66|451.84|449.84|451.66|449.66|0
1647584390000|2022-03-18 06:19:50|451.94|449.94|451.84|449.84|451.94|449.94|451.84|449.84|0
1647584400000|2022-03-18 06:20:00|451.66|449.66|451.66|449.66|451.66|449.66|451.66|449.66|0
1647584420000|2022-03-18 06:20:20|451.84|449.84|451.66|449.66|451.84|449.84|451.66|449.66|0
1647584430000|2022-03-18 06:20:30|451.58|449.58|451.58|449.58|451.66|449.66|451.58|449.58|0
1647584440000|2022-03-18 06:20:40|451.66|449.66|451.84|449.84|451.84|449.84|451.66|449.66|0
1647584450000|2022-03-18 06:20:50|451.76|449.76|451.66|449.66|451.84|449.84|451.66|449.66|0
1647584460000|2022-03-18 06:21:00|451.76|449.76|452.2|450.2|452.2|450.2|451.76|449.76|0
1647584470000|2022-03-18 06:21:10|452.29|450.29|452.2|450.2|452.29|450.29|452.2|450.2|0
1647584480000|2022-03-18 06:21:20|452.02|450.02|452.11|450.11|452.2|450.2|451.94|449.94|0
1647584490000|2022-03-18 06:21:30|451.94|449.94|452.02|450.02|452.02|450.02|451.84|449.84|0
1647584500000|2022-03-18 06:21:40|452.11|450.11|452.02|450.02|452.11|450.11|452.02|450.02|0
1647584510000|2022-03-18 06:21:50|451.93|449.93|451.93|449.93|451.93|449.93|451.93|449.93|0
1647584520000|2022-03-18 06:22:00|452.02|450.02|452.02|450.02|452.11|450.11|452.02|450.02|0
1647584530000|2022-03-18 06:22:10|451.93|449.93|452.11|450.11|452.11|450.11|451.93|449.93|0
1647584540000|2022-03-18 06:22:20|452.47|450.47|452.56|450.56|452.56|450.56|452.38|450.38|0
1647584550000|2022-03-18 06:22:30|452.38|450.38|452.47|450.47|452.47|450.47|452.38|450.38|0
1647584560000|2022-03-18 06:22:40|452.56|450.56|453.01|451.01|453.01|451.01|452.56|450.56|0
1647584570000|2022-03-18 06:22:50|453.1|451.1|453.1|451.1|453.1|451.1|453.1|451.1|0
1647584580000|2022-03-18 06:23:00|452.92|450.92|452.47|450.47|452.92|450.92|452.47|450.47|0
1647584590000|2022-03-18 06:23:10|452.38|450.38|451.66|449.66|452.38|450.38|451.66|449.66|0
1647584620000|2022-03-18 06:23:40|451.76|449.76|451.76|449.76|451.76|449.76|451.76|449.76|0
1647584630000|2022-03-18 06:23:50|451.66|449.66|451.66|449.66|451.66|449.66|451.66|449.66|0
1647584650000|2022-03-18 06:24:10|451.58|449.58|451.58|449.58|451.58|449.58|451.48|449.48|0
1647584660000|2022-03-18 06:24:20|451.66|449.66|451.58|449.58|451.76|449.76|451.58|449.58|0
1647584670000|2022-03-18 06:24:30|451.3|449.3|450.68|448.68|451.3|449.3|450.41|448.41|0
1647584680000|2022-03-18 06:24:40|450.59|448.59|450.77|448.77|450.77|448.77|450.59|448.59|0
1647584690000|2022-03-18 06:24:50|450.59|448.59|450.59|448.59|450.59|448.59|450.59|448.59|0
1647584700000|2022-03-18 06:25:00|450.68|448.68|450.86|448.86|450.86|448.86|450.68|448.68|0
1647584710000|2022-03-18 06:25:10|450.95|448.95|450.95|448.95|450.95|448.95|450.86|448.86|0
1647584740000|2022-03-18 06:25:40|450.77|448.77|451.12|449.12|451.12|449.12|450.77|448.77|0
1647584750000|2022-03-18 06:25:50|451.3|449.3|451.3|449.3|451.3|449.3|451.3|449.3|0
1647584760000|2022-03-18 06:26:00|451.4|449.4|451.3|449.3|451.4|449.4|451.12|449.12|0
1647584770000|2022-03-18 06:26:10|451.12|449.12|451.04|449.04|451.12|449.12|451.04|449.04|0
1647584780000|2022-03-18 06:26:20|451.12|449.12|450.77|448.77|451.12|449.12|450.77|448.77|0
1647584790000|2022-03-18 06:26:30|450.59|448.59|450.41|448.41|450.59|448.59|450.41|448.41|0
1647584800000|2022-03-18 06:26:40|450.77|448.77|450.59|448.59|450.77|448.77|450.59|448.59|0
1647584810000|2022-03-18 06:26:50|450.68|448.68|450.77|448.77|450.77|448.77|450.68|448.68|0
1647584820000|2022-03-18 06:27:00|450.68|448.68|450.77|448.77|450.77|448.77|450.68|448.68|0
1647584830000|2022-03-18 06:27:10|450.59|448.59|450.59|448.59|450.68|448.68|450.59|448.59|0
1647584840000|2022-03-18 06:27:20|450.32|448.32|450.32|448.32|450.41|448.41|450.32|448.32|0
1647584850000|2022-03-18 06:27:30|450.23|448.23|450.32|448.32|450.32|448.32|450.23|448.23|0
1647584860000|2022-03-18 06:27:40|450.41|448.41|450.32|448.32|450.41|448.41|450.23|448.23|0
1647584870000|2022-03-18 06:27:50|450.41|448.41|450.41|448.41|450.41|448.41|450.41|448.41|0
1647584880000|2022-03-18 06:28:00|450.23|448.23|450.68|448.68|450.68|448.68|450.23|448.23|0
1647584890000|2022-03-18 06:28:10|450.59|448.59|450.59|448.59|450.59|448.59|450.5|448.5|0
1647584900000|2022-03-18 06:28:20|450.77|448.77|450.77|448.77|450.95|448.95|450.77|448.77|0
1647584920000|2022-03-18 06:28:40|450.68|448.68|450.77|448.77|450.77|448.77|450.68|448.68|0
1647584930000|2022-03-18 06:28:50|450.59|448.59|450.59|448.59|450.59|448.59|450.59|448.59|0
1647584950000|2022-03-18 06:29:10|450.77|448.77|450.77|448.77|450.77|448.77|450.77|448.77|0
1647584960000|2022-03-18 06:29:20|450.68|448.68|450.86|448.86|450.86|448.86|450.68|448.68|0
1647584970000|2022-03-18 06:29:30|451.12|449.12|451.4|449.4|451.48|449.48|451.12|449.12|0
1647584980000|2022-03-18 06:29:40|451.48|449.48|451.48|449.48|451.48|449.48|451.48|449.48|0
1647584990000|2022-03-18 06:29:50|451.4|449.4|451.48|449.48|451.48|449.48|451.3|449.3|0
1647585000000|2022-03-18 06:30:00|450.94|448.94|449.34|447.34|450.94|448.94|449.34|447.34|0
1647585010000|2022-03-18 06:30:10|449.69|447.69|449.43|447.43|449.69|447.69|449.43|447.43|0
1647585020000|2022-03-18 06:30:20|448.98|446.98|449.52|447.52|449.52|447.52|448.98|446.98|0
1647585030000|2022-03-18 06:30:30|449.43|447.43|449.34|447.34|449.52|447.52|449.34|447.34|0
1647585040000|2022-03-18 06:30:40|449.52|447.52|449.69|447.69|449.69|447.69|449.52|447.52|0
1647585050000|2022-03-18 06:30:50|449.79|447.79|449.87|447.87|450.05|448.05|449.79|447.79|0
1647585060000|2022-03-18 06:31:00|449.69|447.69|450.23|448.23|450.23|448.23|449.69|447.69|0
1647585070000|2022-03-18 06:31:10|450.05|448.05|450.5|448.5|450.5|448.5|450.05|448.05|0
1647585080000|2022-03-18 06:31:20|450.41|448.41|450.59|448.59|450.59|448.59|450.41|448.41|0
1647585090000|2022-03-18 06:31:30|450.32|448.32|450.41|448.41|450.41|448.41|450.32|448.32|0
1647585100000|2022-03-18 06:31:40|450.59|448.59|451.12|449.12|451.12|449.12|450.59|448.59|0
1647585110000|2022-03-18 06:31:50|451.22|449.22|451.3|449.3|451.48|449.48|451.22|449.22|0
1647585120000|2022-03-18 06:32:00|451.57|449.57|451.66|449.66|451.66|449.66|451.48|449.48|0
1647585130000|2022-03-18 06:32:10|451.57|449.57|451.66|449.66|451.75|449.75|451.48|449.48|0
1647585140000|2022-03-18 06:32:20|451.84|449.84|451.93|449.93|451.93|449.93|451.84|449.84|0
1647585150000|2022-03-18 06:32:30|452.02|450.02|452.11|450.11|452.2|450.2|452.02|450.02|0
1647585160000|2022-03-18 06:32:40|452.2|450.2|452.55|450.55|452.55|450.55|452.2|450.2|0
1647585170000|2022-03-18 06:32:50|452.73|450.73|452.38|450.38|452.73|450.73|452.38|450.38|0
1647585180000|2022-03-18 06:33:00|452.55|450.55|452.73|450.73|452.73|450.73|452.55|450.55|0
1647585190000|2022-03-18 06:33:10|452.55|450.55|452.65|450.65|452.65|450.65|452.55|450.55|0
1647585200000|2022-03-18 06:33:20|452.55|450.55|452.55|450.55|452.55|450.55|452.47|450.47|0
1647585210000|2022-03-18 06:33:30|452.65|450.65|452.55|450.55|452.65|450.65|452.37|450.37|0
1647585220000|2022-03-18 06:33:40|452.91|450.91|452.73|450.73|452.91|450.91|452.73|450.73|0
1647585230000|2022-03-18 06:33:50|452.91|450.91|452.91|450.91|452.91|450.91|452.91|450.91|0
1647585240000|2022-03-18 06:34:00|452.73|450.73|453.01|451.01|453.01|451.01|452.73|450.73|0
1647585250000|2022-03-18 06:34:10|453.09|451.09|452.47|450.47|453.09|451.09|452.37|450.37|0
1647585260000|2022-03-18 06:34:20|452.55|450.55|452.55|450.55|452.55|450.55|452.55|450.55|0
1647585270000|2022-03-18 06:34:30|452.65|450.65|452.83|450.83|452.83|450.83|452.65|450.65|0
1647585280000|2022-03-18 06:34:40|452.91|450.91|453.27|451.27|453.27|451.27|452.91|450.91|0
1647585290000|2022-03-18 06:34:50|453.81|451.81|453.99|451.99|453.99|451.99|453.81|451.81|0
1647585300000|2022-03-18 06:35:00|454.26|452.26|454.17|452.17|454.26|452.26|454.17|452.17|0
1647585310000|2022-03-18 06:35:10|454.53|452.53|454.71|452.71|454.71|452.71|454.35|452.35|0
1647585320000|2022-03-18 06:35:20|454.53|452.53|454.53|452.53|454.62|452.62|454.53|452.53|0
1647585330000|2022-03-18 06:35:30|454.35|452.35|454.35|452.35|454.53|452.53|454.35|452.35|0
1647585340000|2022-03-18 06:35:40|454.17|452.17|453.99|451.99|454.17|452.17|453.99|451.99|0
1647585350000|2022-03-18 06:35:50|454.08|452.08|454.08|452.08|454.26|452.26|453.99|451.99|0
1647585360000|2022-03-18 06:36:00|454.17|452.17|454.26|452.26|454.26|452.26|454.17|452.17|0
1647585370000|2022-03-18 06:36:10|454.17|452.17|454.17|452.17|454.35|452.35|454.17|452.17|0
1647585380000|2022-03-18 06:36:20|454.08|452.08|454.35|452.35|454.35|452.35|454.08|452.08|0
1647585390000|2022-03-18 06:36:30|454.17|452.17|454.17|452.17|454.17|452.17|454.17|452.17|0
1647585400000|2022-03-18 06:36:40|454.08|452.08|454.08|452.08|454.17|452.17|454.08|452.08|0
1647585410000|2022-03-18 06:36:50|453.99|451.99|453.63|451.63|453.99|451.99|453.63|451.63|0
1647585420000|2022-03-18 06:37:00|453.81|451.81|453.54|451.54|453.81|451.81|453.54|451.54|0
1647585430000|2022-03-18 06:37:10|453.45|451.45|453.27|451.27|453.45|451.45|453.27|451.27|0
1647585440000|2022-03-18 06:37:20|453.36|451.36|453.27|451.27|453.36|451.36|453.27|451.27|0
1647585450000|2022-03-18 06:37:30|453.09|451.09|452.91|450.91|453.09|451.09|452.91|450.91|0
1647585460000|2022-03-18 06:37:40|452.73|450.73|452.19|450.19|452.73|450.73|452.11|450.11|0
1647585470000|2022-03-18 06:37:50|452.65|450.65|452.65|450.65|452.65|450.65|452.55|450.55|0
1647585480000|2022-03-18 06:38:00|452.37|450.37|452.47|450.47|452.47|450.47|452.29|450.29|0
1647585490000|2022-03-18 06:38:10|452.55|450.55|452.73|450.73|452.73|450.73|452.55|450.55|0
1647585500000|2022-03-18 06:38:20|452.91|450.91|453.45|451.45|453.45|451.45|452.91|450.91|0
1647585510000|2022-03-18 06:38:30|453.18|451.18|453.81|451.81|453.81|451.81|453.18|451.18|0
1647585520000|2022-03-18 06:38:40|453.9|451.9|453.72|451.72|453.9|451.9|453.72|451.72|0
1647585530000|2022-03-18 06:38:50|453.63|451.63|453.45|451.45|453.63|451.63|453.45|451.45|0
1647585540000|2022-03-18 06:39:00|453.36|451.36|453.09|451.09|453.36|451.36|453.09|451.09|0
1647585550000|2022-03-18 06:39:10|453|451|453.09|451.09|453.09|451.09|453|451|0
1647585560000|2022-03-18 06:39:20|452.91|450.91|452.91|450.91|452.91|450.91|452.91|450.91|0
1647585570000|2022-03-18 06:39:30|453|451|453.09|451.09|453.09|451.09|453|451|0
1647585580000|2022-03-18 06:39:40|453|451|453|451|453.09|451.09|453|451|0
1647585590000|2022-03-18 06:39:50|453.09|451.09|453.09|451.09|453.09|451.09|453|451|0
1647585610000|2022-03-18 06:40:10|453|451|452.55|450.55|453|451|452.55|450.55|0
1647585620000|2022-03-18 06:40:20|452.19|450.19|452.37|450.37|452.37|450.37|452.19|450.19|0
1647585630000|2022-03-18 06:40:30|452.01|450.01|452.01|450.01|452.11|450.11|452.01|450.01|0
1647585640000|2022-03-18 06:40:40|451.93|449.93|452.01|450.01|452.01|450.01|451.93|449.93|0
1647585650000|2022-03-18 06:40:50|451.93|449.93|452.19|450.19|452.37|450.37|451.93|449.93|0
1647585660000|2022-03-18 06:41:00|452.29|450.29|452.73|450.73|452.73|450.73|452.29|450.29|0
1647585670000|2022-03-18 06:41:10|452.64|450.64|452.55|450.55|452.73|450.73|452.55|450.55|0
1647585680000|2022-03-18 06:41:20|452.29|450.29|452.29|450.29|452.29|450.29|452.29|450.29|0
1647585690000|2022-03-18 06:41:30|452.37|450.37|452.73|450.73|452.73|450.73|452.37|450.37|0
1647585700000|2022-03-18 06:41:40|452.91|450.91|453.18|451.18|453.18|451.18|452.91|450.91|0
1647585710000|2022-03-18 06:41:50|453.27|451.27|453.45|451.45|453.45|451.45|453.27|451.27|0
1647585720000|2022-03-18 06:42:00|453.63|451.63|453.99|451.99|453.99|451.99|453.63|451.63|0
1647585730000|2022-03-18 06:42:10|453.81|451.81|453.81|451.81|453.81|451.81|453.81|451.81|0
1647585740000|2022-03-18 06:42:20|453.72|451.72|453.63|451.63|453.81|451.81|453.63|451.63|0
1647585750000|2022-03-18 06:42:30|453.81|451.81|453.81|451.81|453.9|451.9|453.81|451.81|0
1647585760000|2022-03-18 06:42:40|453.63|451.63|453.27|451.27|453.63|451.63|453.27|451.27|0
1647585770000|2022-03-18 06:42:50|453.36|451.36|453.36|451.36|453.36|451.36|453.36|451.36|0
1647585780000|2022-03-18 06:43:00|453.45|451.45|453.54|451.54|453.54|451.54|453.36|451.36|0
1647585790000|2022-03-18 06:43:10|453.45|451.45|453.45|451.45|453.45|451.45|453.45|451.45|0
1647585800000|2022-03-18 06:43:20|453.27|451.27|453|451|453.27|451.27|453|451|0
1647585810000|2022-03-18 06:43:30|453.18|451.18|453.18|451.18|453.18|451.18|453.18|451.18|0
1647585820000|2022-03-18 06:43:40|453.09|451.09|453.27|451.27|453.27|451.27|453.09|451.09|0
1647585830000|2022-03-18 06:43:50|453.36|451.36|453.54|451.54|453.63|451.63|453.36|451.36|0
1647585840000|2022-03-18 06:44:00|453.63|451.63|453.72|451.72|453.72|451.72|453.63|451.63|0
1647585850000|2022-03-18 06:44:10|453.45|451.45|453.45|451.45|453.45|451.45|453.45|451.45|0
1647585860000|2022-03-18 06:44:20|453.36|451.36|453.45|451.45|453.45|451.45|453.36|451.36|0
1647585870000|2022-03-18 06:44:30|453.36|451.36|453.54|451.54|453.54|451.54|453.36|451.36|0
1647585880000|2022-03-18 06:44:40|453.45|451.45|453.63|451.63|453.63|451.63|453.36|451.36|0
1647585890000|2022-03-18 06:44:50|453.45|451.45|453.45|451.45|453.45|451.45|453.45|451.45|0
1647585900000|2022-03-18 06:45:00|453.54|451.54|453.45|451.45|453.63|451.63|453.45|451.45|0
1647585910000|2022-03-18 06:45:10|453.54|451.54|453.45|451.45|453.54|451.54|453.45|451.45|0
1647585920000|2022-03-18 06:45:20|453.36|451.36|453.54|451.54|453.54|451.54|453.36|451.36|0
1647585930000|2022-03-18 06:45:30|453.45|451.45|453.8|451.8|453.8|451.8|453.45|451.45|0
1647585940000|2022-03-18 06:45:40|453.9|451.9|453.9|451.9|453.9|451.9|453.9|451.9|0
1647585950000|2022-03-18 06:45:50|453.98|451.98|453.98|451.98|454.08|452.08|453.9|451.9|0
1647585960000|2022-03-18 06:46:00|453.9|451.9|453.98|451.98|453.98|451.98|453.9|451.9|0
1647585970000|2022-03-18 06:46:10|453.9|451.9|453.9|451.9|453.98|451.98|453.9|451.9|0
1647585980000|2022-03-18 06:46:20|453.8|451.8|453.72|451.72|453.8|451.8|453.63|451.63|0
1647585990000|2022-03-18 06:46:30|453.9|451.9|453.98|451.98|453.98|451.98|453.9|451.9|0
1647586000000|2022-03-18 06:46:40|454.08|452.08|454.08|452.08|454.08|452.08|454.08|452.08|0
1647586010000|2022-03-18 06:46:50|453.8|451.8|453.9|451.9|453.9|451.9|453.8|451.8|0
1647586020000|2022-03-18 06:47:00|453.98|451.98|453.9|451.9|453.98|451.98|453.9|451.9|0
1647586030000|2022-03-18 06:47:10|453.8|451.8|453.8|451.8|453.8|451.8|453.62|451.62|0
1647586040000|2022-03-18 06:47:20|453.98|451.98|453.9|451.9|453.98|451.98|453.9|451.9|0
1647586060000|2022-03-18 06:47:40|453.8|451.8|453.98|451.98|453.98|451.98|453.8|451.8|0
1647586070000|2022-03-18 06:47:50|454.16|452.16|453.98|451.98|454.16|452.16|453.98|451.98|0
1647586080000|2022-03-18 06:48:00|454.16|452.16|453.98|451.98|454.16|452.16|453.9|451.9|0
1647586090000|2022-03-18 06:48:10|453.9|451.9|453.9|451.9|454.08|452.08|453.9|451.9|0
1647586100000|2022-03-18 06:48:20|453.98|451.98|454.08|452.08|454.08|452.08|453.98|451.98|0
1647586110000|2022-03-18 06:48:30|454.16|452.16|454.16|452.16|454.16|452.16|454.16|452.16|0
1647586120000|2022-03-18 06:48:40|454.08|452.08|454.08|452.08|454.08|452.08|454.08|452.08|0
1647586130000|2022-03-18 06:48:50|453.98|451.98|453.72|451.72|453.98|451.98|453.62|451.62|0
1647586140000|2022-03-18 06:49:00|453.8|451.8|453.9|451.9|453.9|451.9|453.62|451.62|0
1647586150000|2022-03-18 06:49:10|453.72|451.72|453.8|451.8|453.8|451.8|453.62|451.62|0
1647586160000|2022-03-18 06:49:20|453.9|451.9|453.9|451.9|453.98|451.98|453.9|451.9|0
1647586170000|2022-03-18 06:49:30|453.98|451.98|454.08|452.08|454.16|452.16|453.98|451.98|0
1647586180000|2022-03-18 06:49:40|454.16|452.16|454.08|452.08|454.16|452.16|454.08|452.08|0
1647586190000|2022-03-18 06:49:50|454.16|452.16|454.34|452.34|454.34|452.34|454.16|452.16|0
1647586200000|2022-03-18 06:50:00|454.52|452.52|454.44|452.44|454.52|452.52|454.44|452.44|0
1647586210000|2022-03-18 06:50:10|454.52|452.52|454.52|452.52|454.52|452.52|454.34|452.34|0
1647586220000|2022-03-18 06:50:20|454.61|452.61|454.52|452.52|454.7|452.7|454.52|452.52|0
1647586230000|2022-03-18 06:50:30|454.7|452.7|454.7|452.7|454.7|452.7|454.7|452.7|0
1647586240000|2022-03-18 06:50:40|454.52|452.52|454.7|452.7|454.7|452.7|454.52|452.52|0
1647586260000|2022-03-18 06:51:00|455.24|453.24|455.6|453.6|455.78|453.78|455.24|453.24|0
1647586270000|2022-03-18 06:51:10|454.79|452.79|455.06|453.06|455.06|453.06|454.79|452.79|0
1647586280000|2022-03-18 06:51:20|454.88|452.88|454.97|452.97|454.97|452.97|454.88|452.88|0
1647586290000|2022-03-18 06:51:30|455.06|453.06|455.06|453.06|455.06|453.06|455.06|453.06|0
1647586300000|2022-03-18 06:51:40|454.88|452.88|454.88|452.88|455.06|453.06|454.88|452.88|0
1647586310000|2022-03-18 06:51:50|454.7|452.7|454.88|452.88|454.88|452.88|454.7|452.7|0
1647586320000|2022-03-18 06:52:00|455.06|453.06|454.97|452.97|455.06|453.06|454.97|452.97|0
1647586330000|2022-03-18 06:52:10|455.06|453.06|455.06|453.06|455.06|453.06|454.97|452.97|0
1647586340000|2022-03-18 06:52:20|454.97|452.97|455.06|453.06|455.24|453.24|454.97|452.97|0
1647586350000|2022-03-18 06:52:30|455.15|453.15|455.06|453.06|455.15|453.15|455.06|453.06|0
1647586360000|2022-03-18 06:52:40|455.15|453.15|455.06|453.06|455.15|453.15|455.06|453.06|0
1647586370000|2022-03-18 06:52:50|455.24|453.24|455.24|453.24|455.51|453.51|455.24|453.24|0
1647586380000|2022-03-18 06:53:00|455.15|453.15|455.06|453.06|455.15|453.15|455.06|453.06|0
1647586390000|2022-03-18 06:53:10|454.97|452.97|454.88|452.88|454.97|452.97|454.88|452.88|0
1647586400000|2022-03-18 06:53:20|455.06|453.06|454.97|452.97|455.06|453.06|454.97|452.97|0
1647586410000|2022-03-18 06:53:30|455.15|453.15|455.06|453.06|455.42|453.42|455.06|453.06|0
1647586420000|2022-03-18 06:53:40|454.79|452.79|454.7|452.7|454.79|452.79|454.7|452.7|0
1647586430000|2022-03-18 06:53:50|454.34|452.34|454.16|452.16|454.34|452.34|454.16|452.16|0
1647586440000|2022-03-18 06:54:00|453.98|451.98|454.25|452.25|454.43|452.43|453.98|451.98|0
1647586450000|2022-03-18 06:54:10|454.16|452.16|454.43|452.43|454.43|452.43|454.07|452.07|0
1647586460000|2022-03-18 06:54:20|454.34|452.34|454.34|452.34|454.43|452.43|454.34|452.34|0
1647586470000|2022-03-18 06:54:30|454.52|452.52|454.07|452.07|454.52|452.52|454.07|452.07|0
1647586480000|2022-03-18 06:54:40|453.98|451.98|453.89|451.89|454.07|452.07|453.89|451.89|0
1647586490000|2022-03-18 06:54:50|453.98|451.98|454.16|452.16|454.16|452.16|453.98|451.98|0
1647586500000|2022-03-18 06:55:00|454.34|452.34|454.61|452.61|454.7|452.7|454.34|452.34|0
1647586510000|2022-03-18 06:55:10|454.7|452.7|454.61|452.61|454.7|452.7|454.52|452.52|0
1647586520000|2022-03-18 06:55:20|454.52|452.52|454.88|452.88|454.88|452.88|454.52|452.52|0
1647586530000|2022-03-18 06:55:30|454.7|452.7|454.88|452.88|454.88|452.88|454.7|452.7|0
1647586540000|2022-03-18 06:55:40|454.7|452.7|454.34|452.34|454.7|452.7|454.34|452.34|0
1647586550000|2022-03-18 06:55:50|454.43|452.43|454.7|452.7|454.7|452.7|454.43|452.43|0
1647586560000|2022-03-18 06:56:00|454.79|452.79|454.79|452.79|454.79|452.79|454.79|452.79|0
1647586570000|2022-03-18 06:56:10|454.88|452.88|454.52|452.52|454.88|452.88|454.52|452.52|0
1647586580000|2022-03-18 06:56:20|454.79|452.79|454.79|452.79|454.88|452.88|454.79|452.79|0
1647586590000|2022-03-18 06:56:30|454.7|452.7|455.06|453.06|455.24|453.24|454.7|452.7|0
1647586600000|2022-03-18 06:56:40|454.97|452.97|454.88|452.88|454.97|452.97|454.88|452.88|0
1647586610000|2022-03-18 06:56:50|454.97|452.97|455.06|453.06|455.06|453.06|454.97|452.97|0
1647586620000|2022-03-18 06:57:00|455.24|453.24|454.97|452.97|455.24|453.24|454.97|452.97|0
1647586630000|2022-03-18 06:57:10|454.79|452.79|455.06|453.06|455.06|453.06|454.79|452.79|0
1647586640000|2022-03-18 06:57:20|455.33|453.33|454.97|452.97|455.33|453.33|454.97|452.97|0
1647586650000|2022-03-18 06:57:30|454.88|452.88|454.88|452.88|454.88|452.88|454.61|452.61|0
1647586660000|2022-03-18 06:57:40|454.79|452.79|454.61|452.61|454.79|452.79|454.61|452.61|0
1647586670000|2022-03-18 06:57:50|454.7|452.7|454.7|452.7|454.7|452.7|454.7|452.7|0
1647586680000|2022-03-18 06:58:00|454.79|452.79|454.79|452.79|454.79|452.79|454.79|452.79|0
1647586690000|2022-03-18 06:58:10|454.88|452.88|454.97|452.97|454.97|452.97|454.79|452.79|0
1647586700000|2022-03-18 06:58:20|454.88|452.88|454.79|452.79|454.88|452.88|454.79|452.79|0
1647586710000|2022-03-18 06:58:30|454.97|452.97|454.88|452.88|454.97|452.97|454.88|452.88|0
1647586720000|2022-03-18 06:58:40|454.7|452.7|454.79|452.79|454.79|452.79|454.7|452.7|0
1647586730000|2022-03-18 06:58:50|454.52|452.52|454.34|452.34|454.52|452.52|454.34|452.34|0
1647586750000|2022-03-18 06:59:10|454.16|452.16|454.16|452.16|454.16|452.16|454.16|452.16|0
1647586760000|2022-03-18 06:59:20|454.34|452.34|454.52|452.52|454.52|452.52|454.34|452.34|0
1647586770000|2022-03-18 06:59:30|454.34|452.34|454.52|452.52|454.52|452.52|454.34|452.34|0
1647586780000|2022-03-18 06:59:40|454.61|452.61|454.43|452.43|454.61|452.61|454.43|452.43|0
1647586790000|2022-03-18 06:59:50|454.34|452.34|454.34|452.34|454.34|452.34|454.25|452.25|0
1647586800000|2022-03-18 07:00:00|454.52|452.52|455.42|453.42|455.6|453.6|454.52|452.52|0
1647586810000|2022-03-18 07:00:10|455.33|453.33|455.33|453.33|455.42|453.42|455.33|453.33|0
1647586820000|2022-03-18 07:00:20|455.42|453.42|455.42|453.42|455.51|453.51|455.33|453.33|0
1647586830000|2022-03-18 07:00:30|455.33|453.33|455.24|453.24|455.33|453.33|455.24|453.24|0
1647586840000|2022-03-18 07:00:40|455.33|453.33|455.24|453.24|455.33|453.33|455.24|453.24|0
1647586850000|2022-03-18 07:00:50|455.06|453.06|455.06|453.06|455.24|453.24|455.06|453.06|0
1647586860000|2022-03-18 07:01:00|455.33|453.33|455.42|453.42|455.42|453.42|455.33|453.33|0
1647586870000|2022-03-18 07:01:10|455.24|453.24|455.06|453.06|455.24|453.24|455.06|453.06|0
1647586880000|2022-03-18 07:01:20|455.24|453.24|455.15|453.15|455.24|453.24|455.15|453.15|0
1647586890000|2022-03-18 07:01:30|455.24|453.24|454.7|452.7|455.24|453.24|454.7|452.7|0
1647586900000|2022-03-18 07:01:40|454.52|452.52|454.52|452.52|454.52|452.52|454.52|452.52|0
1647586910000|2022-03-18 07:01:50|454.7|452.7|454.34|452.34|454.7|452.7|454.34|452.34|0
1647586920000|2022-03-18 07:02:00|454.25|452.25|454.25|452.25|454.34|452.34|454.16|452.16|0
1647586930000|2022-03-18 07:02:10|454.34|452.34|453.98|451.98|454.34|452.34|453.98|451.98|0
1647586940000|2022-03-18 07:02:20|454.07|452.07|453.8|451.8|454.07|452.07|453.8|451.8|0
1647586950000|2022-03-18 07:02:30|453.98|451.98|454.7|452.7|454.7|452.7|453.98|451.98|0
1647586960000|2022-03-18 07:02:40|454.79|452.79|455.24|453.24|455.24|453.24|454.79|452.79|0
1647586970000|2022-03-18 07:02:50|455.6|453.6|455.33|453.33|455.6|453.6|455.33|453.33|0
1647586980000|2022-03-18 07:03:00|455.77|453.77|455.95|453.95|456.23|454.23|455.77|453.77|0
1647586990000|2022-03-18 07:03:10|455.87|453.87|456.23|454.23|456.23|454.23|455.87|453.87|0
1647587000000|2022-03-18 07:03:20|456.31|454.31|456.13|454.13|456.31|454.31|456.13|454.13|0
1647587010000|2022-03-18 07:03:30|456.23|454.23|456.31|454.31|456.31|454.31|456.23|454.23|0
1647587020000|2022-03-18 07:03:40|456.23|454.23|456.31|454.31|456.31|454.31|456.23|454.23|0
1647587030000|2022-03-18 07:03:50|456.49|454.49|456.59|454.59|456.59|454.59|456.49|454.49|0
1647587040000|2022-03-18 07:04:00|456.49|454.49|456.49|454.49|456.49|454.49|456.49|454.49|0
1647587050000|2022-03-18 07:04:10|456.31|454.31|455.59|453.59|456.31|454.31|455.59|453.59|0
1647587060000|2022-03-18 07:04:20|455.41|453.41|455.41|453.41|455.59|453.59|455.41|453.41|0
1647587070000|2022-03-18 07:04:30|455.77|453.77|455.59|453.59|455.77|453.77|455.59|453.59|0
1647587080000|2022-03-18 07:04:40|455.69|453.69|455.59|453.59|455.69|453.69|455.59|453.59|0
1647587090000|2022-03-18 07:04:50|455.51|453.51|455.59|453.59|455.59|453.59|455.51|453.51|0
1647587100000|2022-03-18 07:05:00|455.31|453.71|455.13|453.53|455.31|453.71|455.13|453.53|0
1647587110000|2022-03-18 07:05:10|455.39|453.79|455.39|453.79|455.49|453.89|455.39|453.79|0
1647587120000|2022-03-18 07:05:20|455.57|453.97|455.13|453.53|455.57|453.97|455.13|453.53|0
1647587130000|2022-03-18 07:05:30|455.39|453.79|455.57|453.97|455.57|453.97|455.39|453.79|0
1647587140000|2022-03-18 07:05:40|455.93|454.33|455.75|454.15|455.93|454.33|455.75|454.15|0
1647587150000|2022-03-18 07:05:50|455.85|454.25|456.11|454.51|456.11|454.51|455.85|454.25|0
1647587160000|2022-03-18 07:06:00|455.93|454.33|456.03|454.43|456.21|454.61|455.93|454.33|0
1647587170000|2022-03-18 07:06:10|456.11|454.51|456.11|454.51|456.11|454.51|456.11|454.51|0
1647587180000|2022-03-18 07:06:20|455.93|454.33|456.29|454.69|456.29|454.69|455.93|454.33|0
1647587190000|2022-03-18 07:06:30|456.47|454.87|457.29|455.69|457.29|455.69|456.47|454.87|0
1647587200000|2022-03-18 07:06:40|457.37|455.77|457.37|455.77|457.37|455.77|457.37|455.77|0
1647587210000|2022-03-18 07:06:50|457.01|455.41|456.57|454.97|457.01|455.41|456.57|454.97|0
1647587220000|2022-03-18 07:07:00|456.65|455.05|456.83|455.23|456.83|455.23|456.47|454.87|0
1647587230000|2022-03-18 07:07:10|457.01|455.41|457.01|455.41|457.01|455.41|456.75|455.15|0
1647587240000|2022-03-18 07:07:20|457.19|455.59|457.19|455.59|457.19|455.59|457.11|455.51|0
1647587250000|2022-03-18 07:07:30|457.01|455.41|457.19|455.59|457.29|455.69|457.01|455.41|0
1647587260000|2022-03-18 07:07:40|457.11|455.51|457.01|455.41|457.11|455.51|457.01|455.41|0
1647587270000|2022-03-18 07:07:50|457.11|455.51|456.93|455.33|457.11|455.51|456.83|455.23|0
1647587280000|2022-03-18 07:08:00|456.83|455.23|456.93|455.33|457.11|455.51|456.83|455.23|0
1647587290000|2022-03-18 07:08:10|456.83|455.23|457.19|455.59|457.19|455.59|456.83|455.23|0
1647587300000|2022-03-18 07:08:20|457.37|455.77|457.01|455.41|457.37|455.77|457.01|455.41|0
1647587310000|2022-03-18 07:08:30|456.83|455.23|456.83|455.23|456.83|455.23|456.83|455.23|0
1647587320000|2022-03-18 07:08:40|456.65|455.05|456.65|455.05|456.65|455.05|456.65|455.05|0
1647587330000|2022-03-18 07:08:50|456.29|454.69|455.75|454.15|456.29|454.69|455.75|454.15|0
1647587340000|2022-03-18 07:09:00|456.11|454.51|456.47|454.87|456.47|454.87|456.11|454.51|0
1647587350000|2022-03-18 07:09:10|456.57|454.97|456.65|455.05|456.65|455.05|456.57|454.97|0
1647587360000|2022-03-18 07:09:20|456.29|454.69|456.29|454.69|456.29|454.69|456.29|454.69|0
1647587370000|2022-03-18 07:09:30|456.47|454.87|456.29|454.69|456.47|454.87|456.29|454.69|0
1647587380000|2022-03-18 07:09:40|456.39|454.79|456.39|454.79|456.47|454.87|456.29|454.69|0
1647587390000|2022-03-18 07:09:50|456.47|454.87|456.29|454.69|456.47|454.87|456.29|454.69|0
1647587400000|2022-03-18 07:10:00|456.47|454.87|456.75|455.15|456.83|455.23|456.47|454.87|0
1647587410000|2022-03-18 07:10:10|456.47|454.87|456.65|455.05|456.65|455.05|456.47|454.87|0
1647587420000|2022-03-18 07:10:20|456.75|455.15|456.93|455.33|457.01|455.41|456.75|455.15|0
1647587430000|2022-03-18 07:10:30|457.01|455.41|456.83|455.23|457.01|455.41|456.83|455.23|0
1647587440000|2022-03-18 07:10:40|456.65|455.05|456.47|454.87|456.65|455.05|456.39|454.79|0
1647587450000|2022-03-18 07:10:50|456.75|455.15|456.47|454.87|456.75|455.15|456.47|454.87|0
1647587460000|2022-03-18 07:11:00|456.11|454.51|456.03|454.43|456.11|454.51|455.93|454.33|0
1647587470000|2022-03-18 07:11:10|455.93|454.33|456.11|454.51|456.11|454.51|455.93|454.33|0
1647587480000|2022-03-18 07:11:20|455.93|454.33|455.75|454.15|456.11|454.51|455.75|454.15|0
1647587490000|2022-03-18 07:11:30|455.85|454.25|456.11|454.51|456.11|454.51|455.57|453.97|0
1647587500000|2022-03-18 07:11:40|456.29|454.69|456.47|454.87|456.47|454.87|456.29|454.69|0
1647587510000|2022-03-18 07:11:50|456.57|454.97|456.65|455.05|456.75|455.15|456.57|454.97|0
1647587520000|2022-03-18 07:12:00|456.75|455.15|457.01|455.41|457.01|455.41|456.75|455.15|0
1647587530000|2022-03-18 07:12:10|457.11|455.51|457.01|455.41|457.11|455.51|457.01|455.41|0
1647587540000|2022-03-18 07:12:20|457.11|455.51|457.47|455.87|457.47|455.87|457.11|455.51|0
1647587550000|2022-03-18 07:12:30|457.55|455.95|457.47|455.87|457.55|455.95|457.37|455.77|0
1647587560000|2022-03-18 07:12:40|457.37|455.77|457.37|455.77|457.55|455.95|457.37|455.77|0
1647587570000|2022-03-18 07:12:50|457.55|455.95|457.55|455.95|457.55|455.95|457.55|455.95|0
1647587580000|2022-03-18 07:13:00|457.65|456.05|457.55|455.95|457.65|456.05|457.55|455.95|0
1647587590000|2022-03-18 07:13:10|457.47|455.87|457.47|455.87|457.47|455.87|457.37|455.77|0
1647587600000|2022-03-18 07:13:20|457.55|455.95|457.37|455.77|457.55|455.95|457.37|455.77|0
1647587610000|2022-03-18 07:13:30|457.47|455.87|457.47|455.87|457.47|455.87|457.37|455.77|0
1647587620000|2022-03-18 07:13:40|457.55|455.95|457.37|455.77|457.55|455.95|457.37|455.77|0
1647587630000|2022-03-18 07:13:50|457.47|455.87|457.47|455.87|457.47|455.87|457.47|455.87|0
1647587640000|2022-03-18 07:14:00|457.55|455.95|457.73|456.13|457.73|456.13|457.55|455.95|0
1647587650000|2022-03-18 07:14:10|457.37|455.77|457.37|455.77|457.37|455.77|457.37|455.77|0
1647587660000|2022-03-18 07:14:20|457.55|455.95|457.65|456.05|457.65|456.05|457.55|455.95|0
1647587670000|2022-03-18 07:14:30|457.73|456.13|457.73|456.13|457.73|456.13|457.73|456.13|0
1647587680000|2022-03-18 07:14:40|457.65|456.05|457.73|456.13|457.73|456.13|457.65|456.05|0
1647587690000|2022-03-18 07:14:50|457.55|455.95|457.55|455.95|457.55|455.95|457.55|455.95|0
1647587700000|2022-03-18 07:15:00|457.73|456.13|457.37|455.77|457.73|456.13|457.19|455.59|0
1647587710000|2022-03-18 07:15:10|457.73|456.13|457.64|456.04|457.91|456.31|457.64|456.04|0
1647587720000|2022-03-18 07:15:20|457.73|456.13|457.55|455.95|457.73|456.13|457.55|455.95|0
1647587730000|2022-03-18 07:15:30|457.64|456.04|456.92|455.32|457.64|456.04|456.92|455.32|0
1647587740000|2022-03-18 07:15:40|456.83|455.23|456.47|454.87|456.83|455.23|456.29|454.69|0
1647587750000|2022-03-18 07:15:50|456.56|454.96|456.65|455.05|456.65|455.05|456.47|454.87|0
1647587760000|2022-03-18 07:16:00|457.01|455.41|457.01|455.41|457.1|455.5|457.01|455.41|0
1647587770000|2022-03-18 07:16:10|456.92|455.32|457.01|455.41|457.01|455.41|456.92|455.32|0
1647587780000|2022-03-18 07:16:20|457.19|455.59|457.1|455.5|457.19|455.59|457.1|455.5|0
1647587790000|2022-03-18 07:16:30|457.01|455.41|457.19|455.59|457.19|455.59|457.01|455.41|0
1647587800000|2022-03-18 07:16:40|457.55|455.95|457.82|456.22|457.91|456.31|457.55|455.95|0
1647587810000|2022-03-18 07:16:50|457.91|456.31|457.73|456.13|457.91|456.31|457.73|456.13|0
1647587820000|2022-03-18 07:17:00|457.82|456.22|458.01|456.41|458.01|456.41|457.82|456.22|0
1647587830000|2022-03-18 07:17:10|457.91|456.31|457.91|456.31|457.91|456.31|457.73|456.13|0
1647587840000|2022-03-18 07:17:20|458|456.4|457.55|455.95|458|456.4|457.55|455.95|0
1647587850000|2022-03-18 07:17:30|457.73|456.13|457.37|455.77|457.73|456.13|457.37|455.77|0
1647587860000|2022-03-18 07:17:40|457.55|455.95|458.09|456.49|458.09|456.49|457.55|455.95|0
1647587880000|2022-03-18 07:18:00|458.19|456.59|458.27|456.67|458.27|456.67|458.09|456.49|0
1647587890000|2022-03-18 07:18:10|458.37|456.77|458.37|456.77|458.37|456.77|458.37|456.77|0
1647587900000|2022-03-18 07:18:20|458.55|456.95|458.55|456.95|458.55|456.95|458.45|456.85|0
1647587910000|2022-03-18 07:18:30|458.45|456.85|458.45|456.85|458.45|456.85|458.45|456.85|0
1647587920000|2022-03-18 07:18:40|458.63|457.03|458.45|456.85|458.63|457.03|458.45|456.85|0
1647587930000|2022-03-18 07:18:50|458.63|457.03|458.45|456.85|458.63|457.03|458.27|456.67|0
1647587940000|2022-03-18 07:19:00|458.37|456.77|458.81|457.21|458.81|457.21|458.37|456.77|0
1647587950000|2022-03-18 07:19:10|458.99|457.39|459.17|457.57|459.17|457.57|458.99|457.39|0
1647587960000|2022-03-18 07:19:20|459.35|457.75|459.17|457.57|459.54|457.94|459.17|457.57|0
1647587970000|2022-03-18 07:19:30|459.35|457.75|459.35|457.75|459.35|457.75|459.17|457.57|0
1647587980000|2022-03-18 07:19:40|459.72|458.12|459.72|458.12|459.81|458.21|459.72|458.12|0
1647587990000|2022-03-18 07:19:50|459.54|457.94|459.9|458.3|459.9|458.3|459.54|457.94|0
1647588000000|2022-03-18 07:20:00|459.99|458.39|459.9|458.3|459.99|458.39|459.9|458.3|0
1647588010000|2022-03-18 07:20:10|458.31|456.71|460.2|458.6|460.2|458.6|458.31|456.71|0
1647588020000|2022-03-18 07:20:20|460.02|458.42|460.02|458.42|460.2|458.6|460.02|458.42|0
1647588030000|2022-03-18 07:20:30|459.84|458.24|459.39|457.79|459.84|458.24|459.03|457.43|0
1647588040000|2022-03-18 07:20:40|459.21|457.61|459.39|457.79|459.39|457.79|459.21|457.61|0
1647588050000|2022-03-18 07:20:50|459.65|458.05|459.65|458.05|459.65|458.05|459.47|457.87|0
1647588060000|2022-03-18 07:21:00|459.29|457.69|459.11|457.51|459.47|457.87|459.11|457.51|0
1647588070000|2022-03-18 07:21:10|459.21|457.61|458.67|457.07|459.21|457.61|458.67|457.07|0
1647588080000|2022-03-18 07:21:20|458.57|456.97|458.75|457.15|458.75|457.15|458.57|456.97|0
1647588090000|2022-03-18 07:21:30|458.67|457.07|458.67|457.07|458.67|457.07|458.57|456.97|0
1647588100000|2022-03-18 07:21:40|458.75|457.15|458.93|457.33|458.93|457.33|458.75|457.15|0
1647588110000|2022-03-18 07:21:50|459.11|457.51|459.11|457.51|459.21|457.61|459.03|457.43|0
1647588120000|2022-03-18 07:22:00|459.29|457.69|459.29|457.69|459.39|457.79|459.29|457.69|0
1647588130000|2022-03-18 07:22:10|459.47|457.87|459.21|457.61|459.47|457.87|459.21|457.61|0
1647588140000|2022-03-18 07:22:20|459.29|457.69|459.29|457.69|459.47|457.87|459.29|457.69|0
1647588150000|2022-03-18 07:22:30|459.11|457.51|458.93|457.33|459.11|457.51|458.93|457.33|0
1647588160000|2022-03-18 07:22:40|459.11|457.51|459.29|457.69|459.39|457.79|459.11|457.51|0
1647588170000|2022-03-18 07:22:50|459.21|457.61|459.29|457.69|459.29|457.69|459.21|457.61|0
1647588190000|2022-03-18 07:23:10|459.47|457.87|459.39|457.79|459.47|457.87|459.39|457.79|0
1647588200000|2022-03-18 07:23:20|459.47|457.87|459.11|457.51|459.47|457.87|459.11|457.51|0
1647588210000|2022-03-18 07:23:30|459.03|457.43|458.93|457.33|459.03|457.43|458.93|457.33|0
1647588220000|2022-03-18 07:23:40|458.85|457.25|458.75|457.15|458.85|457.25|458.75|457.15|0
1647588230000|2022-03-18 07:23:50|458.85|457.25|458.93|457.33|458.93|457.33|458.85|457.25|0
1647588240000|2022-03-18 07:24:00|458.75|457.15|458.93|457.33|458.93|457.33|458.75|457.15|0
1647588250000|2022-03-18 07:24:10|459.21|457.61|459.11|457.51|459.21|457.61|459.11|457.51|0
1647588260000|2022-03-18 07:24:20|459.21|457.61|459.03|457.43|459.21|457.61|459.03|457.43|0
1647588270000|2022-03-18 07:24:30|458.93|457.33|458.75|457.15|458.93|457.33|458.75|457.15|0
1647588290000|2022-03-18 07:24:50|459.03|457.43|459.03|457.43|459.11|457.51|459.03|457.43|0
1647588300000|2022-03-18 07:25:00|459.11|457.51|459.11|457.51|459.21|457.61|459.11|457.51|0
1647588310000|2022-03-18 07:25:10|458.93|457.33|458.93|457.33|459.11|457.51|458.93|457.33|0
1647588320000|2022-03-18 07:25:20|458.75|457.15|458.21|456.61|458.75|457.15|458.21|456.61|0
1647588330000|2022-03-18 07:25:30|458.03|456.43|457.49|455.89|458.03|456.43|457.49|455.89|0
1647588340000|2022-03-18 07:25:40|457.67|456.07|457.94|456.34|457.94|456.34|457.67|456.07|0
1647588350000|2022-03-18 07:25:50|458.03|456.43|458.21|456.61|458.21|456.61|458.03|456.43|0
1647588360000|2022-03-18 07:26:00|458.12|456.52|458.03|456.43|458.12|456.52|458.03|456.43|0
1647588370000|2022-03-18 07:26:10|457.85|456.25|457.76|456.16|458.03|456.43|457.76|456.16|0
1647588380000|2022-03-18 07:26:20|457.85|456.25|457.58|455.98|457.85|456.25|457.58|455.98|0
1647588390000|2022-03-18 07:26:30|457.31|455.71|457.13|455.53|457.31|455.71|457.13|455.53|0
1647588400000|2022-03-18 07:26:40|457.04|455.44|456.77|455.17|457.04|455.44|456.77|455.17|0
1647588410000|2022-03-18 07:26:50|456.95|455.35|456.86|455.26|456.95|455.35|456.86|455.26|0
1647588420000|2022-03-18 07:27:00|457.13|455.53|457.22|455.62|457.22|455.62|457.13|455.53|0
1647588430000|2022-03-18 07:27:10|457.31|455.71|457.22|455.62|457.49|455.89|457.22|455.62|0
1647588440000|2022-03-18 07:27:20|457.49|455.89|457.58|455.98|457.58|455.98|457.49|455.89|0
1647588450000|2022-03-18 07:27:30|457.49|455.89|457.67|456.07|457.67|456.07|457.49|455.89|0
1647588460000|2022-03-18 07:27:40|457.85|456.25|457.76|456.16|457.85|456.25|457.67|456.07|0
1647588470000|2022-03-18 07:27:50|457.67|456.07|458.03|456.43|458.03|456.43|457.67|456.07|0
1647588480000|2022-03-18 07:28:00|458.57|456.97|458.57|456.97|458.57|456.97|458.48|456.88|0
1647588490000|2022-03-18 07:28:10|458.48|456.88|458.39|456.79|458.57|456.97|458.39|456.79|0
1647588510000|2022-03-18 07:28:30|458.48|456.88|458.48|456.88|458.48|456.88|458.39|456.79|0
1647588520000|2022-03-18 07:28:40|458.57|456.97|458.57|456.97|458.66|457.06|458.57|456.97|0
1647588530000|2022-03-18 07:28:50|458.75|457.15|458.75|457.15|458.75|457.15|458.66|457.06|0
1647588540000|2022-03-18 07:29:00|458.66|457.06|458.66|457.06|458.75|457.15|458.66|457.06|0
1647588550000|2022-03-18 07:29:10|458.57|456.97|458.21|456.61|458.57|456.97|458.21|456.61|0
1647588560000|2022-03-18 07:29:20|458.03|456.43|458.3|456.7|458.39|456.79|458.03|456.43|0
1647588570000|2022-03-18 07:29:30|458.21|456.61|457.67|456.07|458.21|456.61|457.67|456.07|0
1647588580000|2022-03-18 07:29:40|457.85|456.25|457.67|456.07|457.85|456.25|457.67|456.07|0
1647588590000|2022-03-18 07:29:50|457.85|456.25|457.85|456.25|457.85|456.25|457.85|456.25|0
1647588600000|2022-03-18 07:30:00|457.49|455.89|457.67|456.07|457.85|456.25|457.49|455.89|0
1647588610000|2022-03-18 07:30:10|457.76|456.16|457.67|456.07|457.76|456.16|457.67|456.07|0
1647588620000|2022-03-18 07:30:20|457.58|455.98|457.49|455.89|457.67|456.07|457.49|455.89|0
1647588630000|2022-03-18 07:30:30|457.67|456.07|457.49|455.89|457.67|456.07|457.49|455.89|0
1647588640000|2022-03-18 07:30:40|457.58|455.98|457.49|455.89|457.58|455.98|457.49|455.89|0
1647588650000|2022-03-18 07:30:50|457.58|455.98|457.13|455.53|457.58|455.98|457.13|455.53|0
1647588660000|2022-03-18 07:31:00|456.59|454.99|456.59|454.99|456.59|454.99|456.59|454.99|0
1647588670000|2022-03-18 07:31:10|456.77|455.17|456.59|454.99|456.77|455.17|456.59|454.99|0
1647588680000|2022-03-18 07:31:20|456.5|454.9|456.23|454.63|456.5|454.9|456.05|454.45|0
1647588690000|2022-03-18 07:31:30|456.14|454.54|456.05|454.45|456.14|454.54|456.05|454.45|0
1647588700000|2022-03-18 07:31:40|456.14|454.54|456.05|454.45|456.14|454.54|455.96|454.36|0
1647588710000|2022-03-18 07:31:50|456.23|454.63|456.14|454.54|456.23|454.63|456.14|454.54|0
1647588720000|2022-03-18 07:32:00|456.05|454.45|456.5|454.9|456.5|454.9|456.05|454.45|0
1647588730000|2022-03-18 07:32:10|456.59|454.99|456.59|454.99|456.59|454.99|456.41|454.81|0
1647588740000|2022-03-18 07:32:20|456.5|454.9|456.68|455.08|456.68|455.08|456.5|454.9|0
1647588750000|2022-03-18 07:32:30|456.77|455.17|456.59|454.99|456.77|455.17|456.59|454.99|0
1647588760000|2022-03-18 07:32:40|456.41|454.81|456.5|454.9|456.5|454.9|456.41|454.81|0
1647588770000|2022-03-18 07:32:50|456.41|454.81|456.23|454.63|456.41|454.81|456.23|454.63|0
1647588780000|2022-03-18 07:33:00|456.14|454.54|456.23|454.63|456.23|454.63|456.14|454.54|0
1647588790000|2022-03-18 07:33:10|456.05|454.45|455.51|453.91|456.05|454.45|455.33|453.73|0
1647588800000|2022-03-18 07:33:20|455.33|453.73|455.42|453.82|455.42|453.82|455.33|453.73|0
1647588810000|2022-03-18 07:33:30|455.33|453.73|454.97|453.37|455.33|453.73|454.97|453.37|0
1647588820000|2022-03-18 07:33:40|455.15|453.55|455.33|453.73|455.33|453.73|455.15|453.55|0
1647588830000|2022-03-18 07:33:50|455.15|453.55|455.33|453.73|455.33|453.73|455.15|453.55|0
1647588840000|2022-03-18 07:34:00|455.42|453.82|455.51|453.91|455.51|453.91|455.42|453.82|0
1647588850000|2022-03-18 07:34:10|455.42|453.82|455.33|453.73|455.42|453.82|455.33|453.73|0
1647588860000|2022-03-18 07:34:20|455.24|453.64|455.15|453.55|455.33|453.73|455.15|453.55|0
1647588880000|2022-03-18 07:34:40|454.97|453.37|454.97|453.37|454.97|453.37|454.97|453.37|0
1647588890000|2022-03-18 07:34:50|454.88|453.28|454.79|453.19|454.88|453.28|454.79|453.19|0
1647588900000|2022-03-18 07:35:00|454.97|453.37|454.97|453.37|454.97|453.37|454.88|453.28|0
1647588910000|2022-03-18 07:35:10|455.15|453.55|455.06|453.46|455.15|453.55|455.06|453.46|0
1647588920000|2022-03-18 07:35:20|455.33|453.73|455.87|454.27|455.87|454.27|455.33|453.73|0
1647588930000|2022-03-18 07:35:30|456.41|454.81|456.77|455.17|456.77|455.17|456.41|454.81|0
1647588940000|2022-03-18 07:35:40|456.68|455.08|456.86|455.26|456.86|455.26|456.68|455.08|0
1647588950000|2022-03-18 07:35:50|456.77|455.17|456.68|455.08|456.77|455.17|456.68|455.08|0
1647588960000|2022-03-18 07:36:00|456.59|454.99|456.59|454.99|456.59|454.99|456.59|454.99|0
1647588970000|2022-03-18 07:36:10|456.5|454.9|456.41|454.81|456.59|454.99|456.41|454.81|0
1647588980000|2022-03-18 07:36:20|456.23|454.63|456.23|454.63|456.23|454.63|456.23|454.63|0
1647588990000|2022-03-18 07:36:30|456.32|454.72|456.05|454.45|456.41|454.81|456.05|454.45|0
1647589000000|2022-03-18 07:36:40|456.23|454.63|456.32|454.72|456.32|454.72|456.23|454.63|0
1647589010000|2022-03-18 07:36:50|456.23|454.63|456.23|454.63|456.23|454.63|456.05|454.45|0
1647589020000|2022-03-18 07:37:00|456.41|454.81|456.5|454.9|456.5|454.9|456.23|454.63|0
1647589030000|2022-03-18 07:37:10|456.59|454.99|456.41|454.81|456.59|454.99|456.32|454.72|0
1647589040000|2022-03-18 07:37:20|456.77|455.17|456.77|455.17|456.77|455.17|456.77|455.17|0
1647589050000|2022-03-18 07:37:30|456.86|455.26|456.86|455.26|456.86|455.26|456.77|455.17|0
1647589060000|2022-03-18 07:37:40|456.95|455.35|456.95|455.35|457.04|455.44|456.95|455.35|0
1647589070000|2022-03-18 07:37:50|456.86|455.26|457.04|455.44|457.04|455.44|456.86|455.26|0
1647589080000|2022-03-18 07:38:00|457.13|455.53|456.77|455.17|457.13|455.53|456.77|455.17|0
1647589100000|2022-03-18 07:38:20|456.68|455.08|456.77|455.17|456.77|455.17|456.59|454.99|0
1647589110000|2022-03-18 07:38:30|456.59|454.99|456.77|455.17|456.77|455.17|456.59|454.99|0
1647589120000|2022-03-18 07:38:40|456.59|454.99|456.59|454.99|456.59|454.99|456.59|454.99|0
1647589130000|2022-03-18 07:38:50|456.77|455.17|456.77|455.17|456.77|455.17|456.59|454.99|0
1647589140000|2022-03-18 07:39:00|456.86|455.26|456.95|455.35|456.95|455.35|456.86|455.26|0
1647589150000|2022-03-18 07:39:10|457.13|455.53|457.13|455.53|457.13|455.53|457.13|455.53|0
1647589170000|2022-03-18 07:39:30|456.86|455.26|456.95|455.35|456.95|455.35|456.68|455.08|0
1647589180000|2022-03-18 07:39:40|457.04|455.44|457.13|455.53|457.13|455.53|457.04|455.44|0
1647589190000|2022-03-18 07:39:50|456.95|455.35|456.95|455.35|457.13|455.53|456.95|455.35|0
1647589200000|2022-03-18 07:40:00|457.13|455.53|456.95|455.35|457.13|455.53|456.95|455.35|0
1647589210000|2022-03-18 07:40:10|457.04|455.44|456.77|455.17|457.04|455.44|456.77|455.17|0
1647589220000|2022-03-18 07:40:20|456.68|455.08|456.77|455.17|456.77|455.17|456.68|455.08|0
1647589230000|2022-03-18 07:40:30|456.86|455.26|456.68|455.08|456.86|455.26|456.68|455.08|0
1647589240000|2022-03-18 07:40:40|456.41|454.81|456.5|454.9|456.5|454.9|456.41|454.81|0
1647589250000|2022-03-18 07:40:50|456.68|455.08|456.59|454.99|456.68|455.08|456.41|454.81|0
1647589260000|2022-03-18 07:41:00|456.41|454.81|457.12|455.52|457.12|455.52|456.41|454.81|0
1647589270000|2022-03-18 07:41:10|457.22|455.62|457.12|455.52|457.22|455.62|457.04|455.44|0
1647589280000|2022-03-18 07:41:20|457.22|455.62|457.22|455.62|457.22|455.62|457.22|455.62|0
1647589290000|2022-03-18 07:41:30|458.02|456.42|457.58|455.98|458.02|456.42|457.58|455.98|0
1647589300000|2022-03-18 07:41:40|457.66|456.06|457.84|456.24|457.94|456.34|457.66|456.06|0
1647589310000|2022-03-18 07:41:50|457.94|456.34|457.22|455.62|457.94|456.34|457.22|455.62|0
1647589320000|2022-03-18 07:42:00|457.12|455.52|456.68|455.08|457.12|455.52|456.68|455.08|0
1647589330000|2022-03-18 07:42:10|456.58|454.98|456.58|454.98|456.76|455.16|456.58|454.98|0
1647589340000|2022-03-18 07:42:20|456.41|454.81|455.87|454.27|456.41|454.81|455.69|454.09|0
1647589350000|2022-03-18 07:42:30|455.78|454.18|455.24|453.64|455.78|454.18|455.24|453.64|0
1647589360000|2022-03-18 07:42:40|454.97|453.37|454.79|453.19|454.97|453.37|454.79|453.19|0
1647589370000|2022-03-18 07:42:50|454.88|453.28|454.88|453.28|454.88|453.28|454.79|453.19|0
1647589380000|2022-03-18 07:43:00|455.15|453.55|455.33|453.73|455.33|453.73|455.15|453.55|0
1647589390000|2022-03-18 07:43:10|455.15|453.55|454.97|453.37|455.15|453.55|454.97|453.37|0
1647589400000|2022-03-18 07:43:20|454.79|453.19|454.7|453.1|454.79|453.19|454.7|453.1|0
1647589410000|2022-03-18 07:43:30|454.79|453.19|454.61|453.01|454.79|453.19|454.61|453.01|0
1647589420000|2022-03-18 07:43:40|454.79|453.19|454.61|453.01|454.88|453.28|454.61|453.01|0
1647589430000|2022-03-18 07:43:50|454.79|453.19|454.61|453.01|454.79|453.19|454.61|453.01|0
1647589440000|2022-03-18 07:44:00|454.79|453.19|454.7|453.1|454.79|453.19|454.61|453.01|0
1647589450000|2022-03-18 07:44:10|454.61|453.01|454.61|453.01|454.7|453.1|454.61|453.01|0
1647589460000|2022-03-18 07:44:20|454.7|453.1|454.61|453.01|454.7|453.1|454.61|453.01|0
1647589470000|2022-03-18 07:44:30|454.43|452.83|454.43|452.83|454.52|452.92|454.43|452.83|0
1647589480000|2022-03-18 07:44:40|454.34|452.74|454.43|452.83|454.43|452.83|454.34|452.74|0
1647589490000|2022-03-18 07:44:50|454.61|453.01|454.52|452.92|454.61|453.01|454.52|452.92|0
1647589500000|2022-03-18 07:45:00|454.43|452.83|454.16|452.56|454.52|452.92|453.89|452.29|0
1647589510000|2022-03-18 07:45:10|453.71|452.11|453.71|452.11|453.89|452.29|453.71|452.11|0
1647589520000|2022-03-18 07:45:20|453.8|452.2|453.71|452.11|453.8|452.2|453.71|452.11|0
1647589530000|2022-03-18 07:45:30|453.8|452.2|453.71|452.11|453.8|452.2|453.53|451.93|0
1647589540000|2022-03-18 07:45:40|454.7|453.1|454.61|453.01|454.7|453.1|454.61|453.01|0
1647589550000|2022-03-18 07:45:50|454.43|452.83|454.07|452.47|454.43|452.83|454.07|452.47|0
1647589560000|2022-03-18 07:46:00|454.25|452.65|453.98|452.38|454.25|452.65|453.89|452.29|0
1647589570000|2022-03-18 07:46:10|453.89|452.29|453.71|452.11|453.89|452.29|453.71|452.11|0
1647589580000|2022-03-18 07:46:20|453.89|452.29|453.8|452.2|453.89|452.29|453.71|452.11|0
1647589590000|2022-03-18 07:46:30|453.71|452.11|453.8|452.2|453.89|452.29|453.71|452.11|0
1647589600000|2022-03-18 07:46:40|453.71|452.11|453.35|451.75|453.71|452.11|453.35|451.75|0
1647589610000|2022-03-18 07:46:50|453.53|451.93|453.53|451.93|453.53|451.93|453.53|451.93|0
1647589620000|2022-03-18 07:47:00|453.63|452.03|453.71|452.11|453.71|452.11|453.63|452.03|0
1647589630000|2022-03-18 07:47:10|453.98|452.38|453.89|452.29|453.98|452.38|453.8|452.2|0
1647589640000|2022-03-18 07:47:20|453.8|452.2|453.53|451.93|453.8|452.2|453.53|451.93|0
1647589650000|2022-03-18 07:47:30|453.35|451.75|453.35|451.75|453.35|451.75|452.99|451.39|0
1647589660000|2022-03-18 07:47:40|453.45|451.85|453.17|451.57|453.45|451.85|453.17|451.57|0
1647589670000|2022-03-18 07:47:50|453.35|451.75|453.45|451.85|453.45|451.85|453.35|451.75|0
1647589680000|2022-03-18 07:48:00|453.53|451.93|453.35|451.75|453.53|451.93|453.35|451.75|0
1647589690000|2022-03-18 07:48:10|453.45|451.85|453.35|451.75|453.45|451.85|453.35|451.75|0
1647589700000|2022-03-18 07:48:20|453.71|452.11|453.53|451.93|453.71|452.11|453.53|451.93|0
1647589710000|2022-03-18 07:48:30|453.62|452.02|453.71|452.11|453.71|452.11|453.62|452.02|0
1647589720000|2022-03-18 07:48:40|454.07|452.47|454.07|452.47|454.07|452.47|454.07|452.47|0
1647589730000|2022-03-18 07:48:50|453.89|452.29|454.07|452.47|454.07|452.47|453.89|452.29|0
1647589740000|2022-03-18 07:49:00|453.98|452.38|453.71|452.11|454.07|452.47|453.71|452.11|0
1647589750000|2022-03-18 07:49:10|453.89|452.29|453.98|452.38|453.98|452.38|453.89|452.29|0
1647589760000|2022-03-18 07:49:20|454.07|452.47|454.07|452.47|454.07|452.47|454.07|452.47|0
1647589770000|2022-03-18 07:49:30|453.98|452.38|453.89|452.29|453.98|452.38|453.89|452.29|0
1647589780000|2022-03-18 07:49:40|453.53|451.93|454.07|452.47|454.07|452.47|453.53|451.93|0
1647589790000|2022-03-18 07:49:50|453.71|452.11|453.89|452.29|453.89|452.29|453.71|452.11|0
1647589800000|2022-03-18 07:50:00|454.07|452.47|454.07|452.47|454.07|452.47|453.98|452.38|0
1647589810000|2022-03-18 07:50:10|453.89|452.29|453.35|451.75|453.89|452.29|453.17|451.57|0
1647589820000|2022-03-18 07:50:20|453.17|451.57|453.17|451.57|453.27|451.67|453.17|451.57|0
1647589830000|2022-03-18 07:50:30|453.35|451.75|453.53|451.93|453.53|451.93|453.35|451.75|0
1647589840000|2022-03-18 07:50:40|453.71|452.11|453.8|452.2|453.89|452.29|453.71|452.11|0
1647589850000|2022-03-18 07:50:50|453.71|452.11|453.71|452.11|453.71|452.11|453.53|451.93|0
1647589860000|2022-03-18 07:51:00|453.53|451.93|453.71|452.11|453.98|452.38|453.53|451.93|0
1647589870000|2022-03-18 07:51:10|453.62|452.02|453.62|452.02|453.62|452.02|453.62|452.02|0
1647589880000|2022-03-18 07:51:20|453.71|452.11|454.16|452.56|454.16|452.56|453.71|452.11|0
1647589890000|2022-03-18 07:51:30|453.98|452.38|452.81|451.21|453.98|452.38|452.63|451.03|0
1647589900000|2022-03-18 07:51:40|452.63|451.03|452.46|450.86|452.63|451.03|452.28|450.68|0
1647589910000|2022-03-18 07:51:50|452.81|451.21|452.63|451.03|452.81|451.21|452.63|451.03|0
1647589920000|2022-03-18 07:52:00|452.55|450.95|452.63|451.03|452.63|451.03|452.55|450.95|0
1647589930000|2022-03-18 07:52:10|453.17|451.57|452.99|451.39|453.26|451.66|452.99|451.39|0
1647589940000|2022-03-18 07:52:20|453.09|451.49|452.99|451.39|453.09|451.49|452.99|451.39|0
1647589950000|2022-03-18 07:52:30|452.81|451.21|452.63|451.03|452.81|451.21|452.63|451.03|0
1647589960000|2022-03-18 07:52:40|452.73|451.13|452.99|451.39|452.99|451.39|452.73|451.13|0
1647589970000|2022-03-18 07:52:50|452.91|451.31|452.91|451.31|452.91|451.31|452.91|451.31|0
1647589980000|2022-03-18 07:53:00|453.09|451.49|453.53|451.93|453.53|451.93|453.09|451.49|0
1647589990000|2022-03-18 07:53:10|453.71|452.11|453.89|452.29|453.89|452.29|453.71|452.11|0
1647590000000|2022-03-18 07:53:20|453.8|452.2|453.35|451.75|453.8|452.2|453.35|451.75|0
1647590010000|2022-03-18 07:53:30|453.71|452.11|453.89|452.29|453.89|452.29|453.71|452.11|0
1647590020000|2022-03-18 07:53:40|453.98|452.38|454.25|452.65|454.25|452.65|453.98|452.38|0
1647590030000|2022-03-18 07:53:50|454.43|452.83|454.34|452.74|454.78|453.18|454.34|452.74|0
1647590040000|2022-03-18 07:54:00|454.43|452.83|454.34|452.74|454.7|453.1|454.34|452.74|0
1647590050000|2022-03-18 07:54:10|454.43|452.83|454.52|452.92|454.52|452.92|454.43|452.83|0
1647590060000|2022-03-18 07:54:20|454.78|453.18|454.96|453.36|454.96|453.36|454.6|453|0
1647590070000|2022-03-18 07:54:30|455.14|453.54|455.14|453.54|455.14|453.54|455.14|453.54|0
1647590080000|2022-03-18 07:54:40|455.78|454.18|455.68|454.08|455.78|454.18|455.68|454.08|0
1647590090000|2022-03-18 07:54:50|455.78|454.18|455.32|453.72|455.86|454.26|455.32|453.72|0
1647590100000|2022-03-18 07:55:00|455.68|454.08|455.6|454|455.68|454.08|455.5|453.9|0
1647590110000|2022-03-18 07:55:10|455.68|454.08|455.32|453.72|455.68|454.08|455.32|453.72|0
1647590120000|2022-03-18 07:55:20|454.7|453.1|454.96|453.36|454.96|453.36|454.7|453.1|0
1647590130000|2022-03-18 07:55:30|454.88|453.28|455.86|454.26|455.86|454.26|454.88|453.28|0
1647590140000|2022-03-18 07:55:40|455.5|453.9|455.14|453.54|455.5|453.9|455.14|453.54|0
1647590150000|2022-03-18 07:55:50|455.24|453.64|455.24|453.64|455.24|453.64|455.24|453.64|0
1647590160000|2022-03-18 07:56:00|455.14|453.54|455.24|453.64|455.24|453.64|455.14|453.54|0
1647590170000|2022-03-18 07:56:10|455.32|453.72|455.5|453.9|455.5|453.9|455.24|453.64|0
1647590180000|2022-03-18 07:56:20|455.68|454.08|455.42|453.82|455.68|454.08|455.42|453.82|0
1647590190000|2022-03-18 07:56:30|455.5|453.9|455.5|453.9|455.5|453.9|455.5|453.9|0
1647590200000|2022-03-18 07:56:40|455.32|453.72|455.24|453.64|455.32|453.72|455.14|453.54|0
1647590210000|2022-03-18 07:56:50|454.78|453.18|454.96|453.36|454.96|453.36|454.78|453.18|0
1647590220000|2022-03-18 07:57:00|454.78|453.18|455.14|453.54|455.14|453.54|454.78|453.18|0
1647590230000|2022-03-18 07:57:10|455.32|453.72|455.86|454.26|455.86|454.26|455.32|453.72|0
1647590240000|2022-03-18 07:57:20|455.77|454.17|455.68|454.08|455.86|454.26|455.68|454.08|0
1647590250000|2022-03-18 07:57:30|455.32|453.72|455.32|453.72|455.32|453.72|455.32|453.72|0
1647590260000|2022-03-18 07:57:40|455.42|453.82|455.5|453.9|455.5|453.9|455.32|453.72|0
1647590270000|2022-03-18 07:57:50|455.59|453.99|455.5|453.9|455.59|453.99|455.5|453.9|0
1647590280000|2022-03-18 07:58:00|455.14|453.54|455.14|453.54|455.41|453.81|455.14|453.54|0
1647590290000|2022-03-18 07:58:10|455.32|453.72|455.32|453.72|455.59|453.99|455.32|453.72|0
1647590300000|2022-03-18 07:58:20|455.41|453.81|454.88|453.28|455.41|453.81|454.88|453.28|0
1647590310000|2022-03-18 07:58:30|454.96|453.36|454.7|453.1|454.96|453.36|454.7|453.1|0
1647590320000|2022-03-18 07:58:40|454.78|453.18|454.6|453|454.78|453.18|454.6|453|0
1647590330000|2022-03-18 07:58:50|454.42|452.82|454.07|452.47|454.42|452.82|454.07|452.47|0
1647590340000|2022-03-18 07:59:00|453.98|452.38|453.98|452.38|454.07|452.47|453.98|452.38|0
1647590350000|2022-03-18 07:59:10|453.89|452.29|453.53|451.93|453.89|452.29|453.17|451.57|0
1647590360000|2022-03-18 07:59:20|453.44|451.84|453.44|451.84|453.53|451.93|453.35|451.75|0
1647590370000|2022-03-18 07:59:30|453.8|452.2|453.71|452.11|453.8|452.2|453.62|452.02|0
1647590380000|2022-03-18 07:59:40|453.35|451.75|453.35|451.75|453.44|451.84|453.35|451.75|0
1647590390000|2022-03-18 07:59:50|453.44|451.84|452.99|451.39|453.44|451.84|452.99|451.39|0
1647590400000|2022-03-18 08:00:00|452.63|451.03|452.45|450.85|452.63|451.03|452.45|450.85|0
1647590410000|2022-03-18 08:00:10|452.37|450.77|452.1|450.5|452.37|450.77|452.1|450.5|0
1647590420000|2022-03-18 08:00:20|452.19|450.59|452.9|451.3|452.9|451.3|452.1|450.5|0
1647590430000|2022-03-18 08:00:30|453.44|451.84|453.26|451.66|453.44|451.84|453.17|451.57|0
1647590440000|2022-03-18 08:00:40|453.53|451.93|453.35|451.75|453.53|451.93|453.35|451.75|0
1647590450000|2022-03-18 08:00:50|453.71|452.11|454.24|452.64|454.24|452.64|453.71|452.11|0
1647590460000|2022-03-18 08:01:00|454.42|452.82|454.34|452.74|454.42|452.82|454.34|452.74|0
1647590470000|2022-03-18 08:01:10|454.42|452.82|454.24|452.64|454.42|452.82|454.24|452.64|0
1647590480000|2022-03-18 08:01:20|454.34|452.74|453.53|451.93|454.34|452.74|453.44|451.84|0
1647590490000|2022-03-18 08:01:30|453.17|451.57|452.99|451.39|453.17|451.57|452.81|451.21|0
1647590500000|2022-03-18 08:01:40|453.26|451.66|453.53|451.93|453.53|451.93|453.26|451.66|0
1647590510000|2022-03-18 08:01:50|453.35|451.75|454.42|452.82|454.42|452.82|453.35|451.75|0
1647590520000|2022-03-18 08:02:00|454.6|453|454.34|452.74|454.6|453|454.34|452.74|0
1647590530000|2022-03-18 08:02:10|454.42|452.82|454.24|452.64|454.42|452.82|454.24|452.64|0
1647590540000|2022-03-18 08:02:20|454.6|453|455.5|453.9|455.5|453.9|454.6|453|0
1647590550000|2022-03-18 08:02:30|455.32|453.72|455.68|454.08|455.68|454.08|455.32|453.72|0
1647590560000|2022-03-18 08:02:40|455.86|454.26|456.04|454.44|456.04|454.44|455.86|454.26|0
1647590570000|2022-03-18 08:02:50|456.13|454.53|455.86|454.26|456.13|454.53|455.86|454.26|0
1647590580000|2022-03-18 08:03:00|455.95|454.35|455.5|453.9|455.95|454.35|455.5|453.9|0
1647590590000|2022-03-18 08:03:10|456.04|454.44|456.22|454.62|456.58|454.98|456.04|454.44|0
1647590600000|2022-03-18 08:03:20|456.04|454.44|456.04|454.44|456.22|454.62|456.04|454.44|0
1647590610000|2022-03-18 08:03:30|456.22|454.62|456.22|454.62|456.31|454.71|456.22|454.62|0
1647590620000|2022-03-18 08:03:40|456.04|454.44|456.04|454.44|456.22|454.62|456.04|454.44|0
1647590630000|2022-03-18 08:03:50|456.13|454.53|456.58|454.98|456.58|454.98|456.13|454.53|0
1647590640000|2022-03-18 08:04:00|456.49|454.89|456.4|454.8|456.49|454.89|456.4|454.8|0
1647590650000|2022-03-18 08:04:10|456.49|454.89|456.22|454.62|456.58|454.98|456.22|454.62|0
1647590660000|2022-03-18 08:04:20|456.4|454.8|456.13|454.53|456.4|454.8|456.13|454.53|0
1647590670000|2022-03-18 08:04:30|456.31|454.71|456.49|454.89|456.49|454.89|456.31|454.71|0
1647590680000|2022-03-18 08:04:40|456.58|454.98|456.49|454.89|456.58|454.98|456.49|454.89|0
1647590690000|2022-03-18 08:04:50|456.58|454.98|456.13|454.53|456.58|454.98|456.04|454.44|0
1647590700000|2022-03-18 08:05:00|456.22|454.62|455.5|453.9|456.22|454.62|455.41|453.81|0
1647590710000|2022-03-18 08:05:10|455.14|453.54|455.68|454.08|455.68|454.08|455.14|453.54|0
1647590720000|2022-03-18 08:05:20|455.5|453.9|456.31|454.71|456.31|454.71|455.5|453.9|0
1647590730000|2022-03-18 08:05:30|455.95|454.35|456.13|454.53|456.13|454.53|455.95|454.35|0
1647590740000|2022-03-18 08:05:40|456.4|454.8|456.13|454.53|456.58|454.98|456.13|454.53|0
1647590750000|2022-03-18 08:05:50|456.4|454.8|456.94|455.34|456.94|455.34|456.22|454.62|0
1647590760000|2022-03-18 08:06:00|456.76|455.16|456.4|454.8|456.76|455.16|456.4|454.8|0
1647590770000|2022-03-18 08:06:10|456.13|454.53|456.49|454.89|456.49|454.89|456.13|454.53|0
1647590780000|2022-03-18 08:06:20|456.58|454.98|456.4|454.8|456.58|454.98|456.4|454.8|0
1647590790000|2022-03-18 08:06:30|456.85|455.25|456.94|455.34|456.94|455.34|456.76|455.16|0
1647590800000|2022-03-18 08:06:40|456.76|455.16|456.94|455.34|456.94|455.34|456.76|455.16|0
1647590810000|2022-03-18 08:06:50|456.49|454.89|456.94|455.34|456.94|455.34|456.49|454.89|0
1647590820000|2022-03-18 08:07:00|456.76|455.16|456.85|455.25|456.85|455.25|456.67|455.07|0
1647590830000|2022-03-18 08:07:10|456.67|455.07|456.76|455.16|456.76|455.16|456.67|455.07|0
1647590840000|2022-03-18 08:07:20|456.94|455.34|456.94|455.34|457.12|455.52|456.94|455.34|0
1647590850000|2022-03-18 08:07:30|457.12|455.52|457.21|455.61|457.3|455.7|457.03|455.43|0
1647590860000|2022-03-18 08:07:40|457.48|455.88|457.48|455.88|457.57|455.97|457.39|455.79|0
1647590870000|2022-03-18 08:07:50|457.12|455.52|456.67|455.07|457.12|455.52|456.4|454.8|0
1647590880000|2022-03-18 08:08:00|456.4|454.8|456.49|454.89|456.67|455.07|456.4|454.8|0
1647590890000|2022-03-18 08:08:10|456.58|454.98|456.58|454.98|456.76|455.16|456.58|454.98|0
1647590900000|2022-03-18 08:08:20|456.04|454.44|456.04|454.44|456.13|454.53|455.77|454.17|0
1647590910000|2022-03-18 08:08:30|455.5|453.9|455.14|453.54|455.5|453.9|455.14|453.54|0
1647590920000|2022-03-18 08:08:40|455.23|453.63|455.32|453.72|455.32|453.72|455.05|453.45|0
1647590930000|2022-03-18 08:08:50|455.59|453.99|455.86|454.26|455.86|454.26|455.59|453.99|0
1647590940000|2022-03-18 08:09:00|455.77|454.17|455.41|453.81|455.77|454.17|455.41|453.81|0
1647590950000|2022-03-18 08:09:10|455.5|453.9|455.59|453.99|455.59|453.99|455.41|453.81|0
1647590960000|2022-03-18 08:09:20|455.32|453.72|455.59|453.99|456.13|454.53|455.32|453.72|0
1647590970000|2022-03-18 08:09:30|455.77|454.17|456.13|454.53|456.13|454.53|455.77|454.17|0
1647590980000|2022-03-18 08:09:40|455.95|454.35|455.86|454.26|455.95|454.35|455.77|454.17|0
1647590990000|2022-03-18 08:09:50|456.04|454.44|456.22|454.62|456.22|454.62|456.04|454.44|0
1647591000000|2022-03-18 08:10:00|456.49|454.89|456.58|454.98|456.58|454.98|456.22|454.62|0
1647591010000|2022-03-18 08:10:10|456.49|454.89|456.49|454.89|456.49|454.89|456.4|454.8|0
1647591020000|2022-03-18 08:10:20|456.31|454.71|456.13|454.53|456.58|454.98|456.04|454.44|0
1647591030000|2022-03-18 08:10:30|456.4|454.8|456.4|454.8|456.4|454.8|456.4|454.8|0
1647591040000|2022-03-18 08:10:40|456.31|454.71|456.31|454.71|456.31|454.71|456.13|454.53|0
1647591050000|2022-03-18 08:10:50|456.13|454.53|456.4|454.8|456.4|454.8|456.13|454.53|0
1647591060000|2022-03-18 08:11:00|456.67|455.07|456.22|454.62|456.67|455.07|456.22|454.62|0
1647591070000|2022-03-18 08:11:10|456.31|454.71|456.04|454.44|456.39|454.79|456.04|454.44|0
1647591080000|2022-03-18 08:11:20|456.13|454.53|455.95|454.35|456.39|454.79|455.95|454.35|0
1647591090000|2022-03-18 08:11:30|456.22|454.62|455.77|454.17|456.22|454.62|455.68|454.08|0
1647591100000|2022-03-18 08:11:40|455.59|453.99|455.32|453.72|455.68|454.08|455.32|453.72|0
1647591110000|2022-03-18 08:11:50|455.5|453.9|454.96|453.36|455.5|453.9|454.96|453.36|0
1647591120000|2022-03-18 08:12:00|455.5|453.9|455.77|454.17|455.95|454.35|455.5|453.9|0
1647591130000|2022-03-18 08:12:10|455.59|453.99|455.95|454.35|455.95|454.35|455.59|453.99|0
1647591140000|2022-03-18 08:12:20|456.04|454.44|455.95|454.35|456.04|454.44|455.95|454.35|0
1647591150000|2022-03-18 08:12:30|455.77|454.17|455.68|454.08|455.77|454.17|455.68|454.08|0
1647591160000|2022-03-18 08:12:40|455.95|454.35|455.86|454.26|455.95|454.35|455.86|454.26|0
1647591170000|2022-03-18 08:12:50|456.21|454.61|455.5|453.9|456.21|454.61|455.5|453.9|0
1647591180000|2022-03-18 08:13:00|455.59|453.99|455.5|453.9|455.68|454.08|455.32|453.72|0
1647591190000|2022-03-18 08:13:10|455.68|454.08|454.06|452.46|455.68|454.08|454.06|452.46|0
1647591200000|2022-03-18 08:13:20|454.33|452.73|454.06|452.46|454.33|452.73|454.06|452.46|0
1647591210000|2022-03-18 08:13:30|454.42|452.82|454.69|453.09|454.69|453.09|454.42|452.82|0
1647591220000|2022-03-18 08:13:40|454.6|453|454.6|453|454.78|453.18|454.6|453|0
1647591230000|2022-03-18 08:13:50|454.51|452.91|454.33|452.73|454.51|452.91|454.06|452.46|0
1647591240000|2022-03-18 08:14:00|454.51|452.91|455|453.4|455|453.4|454.51|452.91|0
1647591250000|2022-03-18 08:14:10|454.73|453.13|451.77|450.17|454.73|453.13|451.69|450.09|0
1647591260000|2022-03-18 08:14:20|451.69|450.09|453.6|452|453.68|452.08|451.69|450.09|0
1647591270000|2022-03-18 08:14:30|453.78|452.18|453.68|452.08|453.78|452.18|453.68|452.08|0
1647591280000|2022-03-18 08:14:40|453.86|452.26|453.5|451.9|453.86|452.26|453.5|451.9|0
1647591290000|2022-03-18 08:14:50|453.32|451.72|453.32|451.72|453.32|451.72|453.32|451.72|0
1647591300000|2022-03-18 08:15:00|453.42|451.82|454.4|452.8|454.4|452.8|453.42|451.82|0
1647591310000|2022-03-18 08:15:10|454.22|452.62|454.04|452.44|454.4|452.8|454.04|452.44|0
1647591320000|2022-03-18 08:15:20|454.13|452.53|454.49|452.89|454.58|452.98|454.13|452.53|0
1647591340000|2022-03-18 08:15:40|454.58|452.98|454.49|452.89|454.76|453.16|454.4|452.8|0
1647591350000|2022-03-18 08:15:50|454.67|453.07|454.85|453.25|454.94|453.34|454.67|453.07|0
1647591360000|2022-03-18 08:16:00|454.94|453.34|454.85|453.25|454.94|453.34|454.85|453.25|0
1647591370000|2022-03-18 08:16:10|454.76|453.16|454.13|452.53|454.76|453.16|454.04|452.44|0
1647591380000|2022-03-18 08:16:20|454.22|452.62|454.22|452.62|454.22|452.62|454.13|452.53|0
1647591390000|2022-03-18 08:16:30|454.13|452.53|453.86|452.26|454.13|452.53|453.78|452.18|0
1647591400000|2022-03-18 08:16:40|453.6|452|453.86|452.26|454.04|452.44|453.6|452|0
1647591410000|2022-03-18 08:16:50|453.95|452.35|454.04|452.44|454.22|452.62|453.95|452.35|0
1647591420000|2022-03-18 08:17:00|454.31|452.71|454.31|452.71|454.4|452.8|454.31|452.71|0
1647591430000|2022-03-18 08:17:10|454.4|452.8|454.49|452.89|454.49|452.89|454.31|452.71|0
1647591440000|2022-03-18 08:17:20|454.31|452.71|454.49|452.89|454.49|452.89|454.13|452.53|0
1647591450000|2022-03-18 08:17:30|454.4|452.8|454.4|452.8|454.4|452.8|454.31|452.71|0
1647591460000|2022-03-18 08:17:40|454.22|452.62|454.4|452.8|454.58|452.98|454.22|452.62|0
1647591470000|2022-03-18 08:17:50|454.22|452.62|454.22|452.62|454.22|452.62|454.04|452.44|0
1647591480000|2022-03-18 08:18:00|454.67|453.07|454.58|452.98|454.67|453.07|454.4|452.8|0
1647591490000|2022-03-18 08:18:10|454.76|453.16|454.67|453.07|454.76|453.16|454.58|452.98|0
1647591500000|2022-03-18 08:18:20|454.94|453.34|456.02|454.42|456.02|454.42|454.94|453.34|0
1647591510000|2022-03-18 08:18:30|456.2|454.6|456.65|455.05|456.65|455.05|456.2|454.6|0
1647591520000|2022-03-18 08:18:40|456.56|454.96|456.11|454.51|456.56|454.96|456.11|454.51|0
1647591530000|2022-03-18 08:18:50|456.29|454.69|456.29|454.69|456.56|454.96|456.29|454.69|0
1647591540000|2022-03-18 08:19:00|456.2|454.6|455.66|454.06|456.2|454.6|455.66|454.06|0
1647591550000|2022-03-18 08:19:10|455.75|454.15|456.2|454.6|456.2|454.6|455.75|454.15|0
1647591560000|2022-03-18 08:19:20|456.11|454.51|456.65|455.05|456.65|455.05|456.11|454.51|0
1647591570000|2022-03-18 08:19:30|456.74|455.14|457.28|455.68|457.28|455.68|456.74|455.14|0
1647591580000|2022-03-18 08:19:40|457.1|455.5|457.19|455.59|457.19|455.59|457.1|455.5|0
1647591590000|2022-03-18 08:19:50|457.37|455.77|456.92|455.32|457.37|455.77|456.92|455.32|0
1647591600000|2022-03-18 08:20:00|456.65|455.05|456.65|455.05|456.65|455.05|456.56|454.96|0
1647591610000|2022-03-18 08:20:10|456.56|454.96|456.56|454.96|456.83|455.23|456.56|454.96|0
1647591620000|2022-03-18 08:20:20|456.38|454.78|456.56|454.96|456.56|454.96|456.29|454.69|0
1647591630000|2022-03-18 08:20:30|456.74|455.14|456.83|455.23|456.83|455.23|456.74|455.14|0
1647591640000|2022-03-18 08:20:40|456.92|455.32|457.1|455.5|457.1|455.5|456.92|455.32|0
1647591650000|2022-03-18 08:20:50|456.92|455.32|456.38|454.78|456.92|455.32|456.38|454.78|0
1647591660000|2022-03-18 08:21:00|456.2|454.6|455.57|453.97|456.2|454.6|455.57|453.97|0
1647591670000|2022-03-18 08:21:10|455.48|453.88|455.3|453.7|455.48|453.88|455.3|453.7|0
1647591680000|2022-03-18 08:21:20|455.48|453.88|455.21|453.61|455.48|453.88|455.21|453.61|0
1647591690000|2022-03-18 08:21:30|454.94|453.34|454.85|453.25|454.94|453.34|454.58|452.98|0
1647591700000|2022-03-18 08:21:40|454.94|453.34|454.76|453.16|454.94|453.34|454.76|453.16|0
1647591710000|2022-03-18 08:21:50|454.85|453.25|454.85|453.25|454.94|453.34|454.85|453.25|0
1647591720000|2022-03-18 08:22:00|454.58|452.98|454.67|453.07|454.76|453.16|454.58|452.98|0
1647591730000|2022-03-18 08:22:10|454.58|452.98|454.58|452.98|454.67|453.07|454.58|452.98|0
1647591740000|2022-03-18 08:22:20|454.4|452.8|453.95|452.35|454.4|452.8|453.86|452.26|0
1647591750000|2022-03-18 08:22:30|453.86|452.26|454.13|452.53|454.13|452.53|453.86|452.26|0
1647591760000|2022-03-18 08:22:40|454.22|452.62|454.13|452.53|454.22|452.62|454.13|452.53|0
1647591770000|2022-03-18 08:22:50|454.22|452.62|454.4|452.8|454.4|452.8|454.13|452.53|0
1647591780000|2022-03-18 08:23:00|454.31|452.71|453.95|452.35|454.31|452.71|453.95|452.35|0
1647591790000|2022-03-18 08:23:10|453.86|452.26|453.5|451.9|453.86|452.26|453.41|451.81|0
1647591800000|2022-03-18 08:23:20|453.32|451.72|453.23|451.63|453.32|451.72|453.14|451.54|0
1647591810000|2022-03-18 08:23:30|453.5|451.9|453.86|452.26|453.86|452.26|453.41|451.81|0
1647591820000|2022-03-18 08:23:40|454.04|452.44|453.77|452.17|454.04|452.44|453.77|452.17|0
1647591830000|2022-03-18 08:23:50|453.68|452.08|453.5|451.9|453.68|452.08|453.5|451.9|0
1647591840000|2022-03-18 08:24:00|453.77|452.17|453.32|451.72|453.77|452.17|453.32|451.72|0
1647591850000|2022-03-18 08:24:10|453.77|452.17|454.04|452.44|454.04|452.44|453.77|452.17|0
1647591860000|2022-03-18 08:24:20|453.95|452.35|453.86|452.26|453.95|452.35|453.77|452.17|0
1647591870000|2022-03-18 08:24:30|453.59|451.99|453.41|451.81|453.59|451.99|453.41|451.81|0
1647591880000|2022-03-18 08:24:40|453.5|451.9|453.32|451.72|453.5|451.9|453.14|451.54|0
1647591890000|2022-03-18 08:24:50|453.59|451.99|453.32|451.72|453.59|451.99|453.32|451.72|0
1647591900000|2022-03-18 08:25:00|453.5|451.9|453.86|452.26|453.86|452.26|453.41|451.81|0
1647591910000|2022-03-18 08:25:10|453.77|452.17|453.86|452.26|453.86|452.26|453.77|452.17|0
1647591920000|2022-03-18 08:25:20|454.04|452.44|454.22|452.62|454.22|452.62|454.04|452.44|0
1647591930000|2022-03-18 08:25:30|454.31|452.71|454.67|453.07|454.67|453.07|454.31|452.71|0
1647591940000|2022-03-18 08:25:40|454.58|452.98|454.76|453.16|455.03|453.43|454.58|452.98|0
1647591950000|2022-03-18 08:25:50|454.58|452.98|454.76|453.16|454.85|453.25|454.58|452.98|0
1647591960000|2022-03-18 08:26:00|454.49|452.89|454.13|452.53|454.49|452.89|454.13|452.53|0
1647591970000|2022-03-18 08:26:10|454.04|452.44|453.95|452.35|454.04|452.44|453.95|452.35|0
1647591980000|2022-03-18 08:26:20|453.32|451.72|453.5|451.9|453.5|451.9|453.14|451.54|0
1647591990000|2022-03-18 08:26:30|453.68|452.08|454.04|452.44|454.04|452.44|453.68|452.08|0
1647592000000|2022-03-18 08:26:40|454.22|452.62|454.49|452.89|454.58|452.98|454.22|452.62|0
1647592010000|2022-03-18 08:26:50|454.58|452.98|454.93|453.33|454.93|453.33|454.58|452.98|0
1647592020000|2022-03-18 08:27:00|455.11|453.51|455.11|453.51|455.29|453.69|455.11|453.51|0
1647592030000|2022-03-18 08:27:10|455.29|453.69|455.47|453.87|455.47|453.87|455.11|453.51|0
1647592040000|2022-03-18 08:27:20|455.29|453.69|455.29|453.69|455.29|453.69|455.29|453.69|0
1647592050000|2022-03-18 08:27:30|455.21|453.61|454.93|453.33|455.21|453.61|454.93|453.33|0
1647592060000|2022-03-18 08:27:40|454.76|453.16|454.58|452.98|454.76|453.16|454.58|452.98|0
1647592080000|2022-03-18 08:28:00|454.75|453.15|454.49|452.89|454.75|453.15|454.4|452.8|0
1647592090000|2022-03-18 08:28:10|454.4|452.8|454.22|452.62|454.4|452.8|454.22|452.62|0
1647592100000|2022-03-18 08:28:20|454.04|452.44|454.04|452.44|454.4|452.8|454.04|452.44|0
1647592110000|2022-03-18 08:28:30|454.13|452.53|454.04|452.44|454.13|452.53|454.04|452.44|0
1647592120000|2022-03-18 08:28:40|453.86|452.26|453.95|452.35|453.95|452.35|453.86|452.26|0
1647592130000|2022-03-18 08:28:50|454.22|452.62|454.67|453.07|454.67|453.07|454.22|452.62|0
1647592140000|2022-03-18 08:29:00|454.57|452.97|454.93|453.33|454.93|453.33|454.57|452.97|0
1647592150000|2022-03-18 08:29:10|454.85|453.25|454.57|452.97|454.85|453.25|454.57|452.97|0
1647592160000|2022-03-18 08:29:20|454.75|453.15|454.57|452.97|454.75|453.15|454.57|452.97|0
1647592170000|2022-03-18 08:29:30|454.75|453.15|455.47|453.87|455.47|453.87|454.75|453.15|0
1647592180000|2022-03-18 08:29:40|455.83|454.23|455.65|454.05|455.83|454.23|455.65|454.05|0
1647592190000|2022-03-18 08:29:50|456.01|454.41|456.55|454.95|456.55|454.95|456.01|454.41|0
1647592200000|2022-03-18 08:30:00|456.19|454.59|455.47|453.87|456.19|454.59|455.47|453.87|0
1647592210000|2022-03-18 08:30:10|455.39|453.79|455.47|453.87|455.57|453.97|455.39|453.79|0
1647592220000|2022-03-18 08:30:20|455.29|453.69|455.39|453.79|455.57|453.97|455.29|453.69|0
1647592230000|2022-03-18 08:30:30|455.65|454.05|455.57|453.97|455.65|454.05|455.57|453.97|0
1647592240000|2022-03-18 08:30:40|455.83|454.23|456.01|454.41|456.01|454.41|455.83|454.23|0
1647592250000|2022-03-18 08:30:50|456.19|454.59|456.11|454.51|456.19|454.59|456.11|454.51|0
1647592260000|2022-03-18 08:31:00|456.19|454.59|456.11|454.51|456.37|454.77|456.11|454.51|0
1647592270000|2022-03-18 08:31:10|456.19|454.59|456.37|454.77|456.37|454.77|456.19|454.59|0
1647592280000|2022-03-18 08:31:20|456.73|455.13|456.91|455.31|456.91|455.31|456.65|455.05|0
1647592290000|2022-03-18 08:31:30|457.09|455.49|457.55|455.95|457.55|455.95|457.09|455.49|0
1647592300000|2022-03-18 08:31:40|457.73|456.13|457.45|455.85|457.81|456.21|457.45|455.85|0
1647592310000|2022-03-18 08:31:50|457.27|455.67|457.99|456.39|458.17|456.57|457.27|455.67|0
1647592320000|2022-03-18 08:32:00|457.91|456.31|457.73|456.13|457.91|456.31|457.73|456.13|0
1647592330000|2022-03-18 08:32:10|457.63|456.03|457.81|456.21|457.81|456.21|457.63|456.03|0
1647592340000|2022-03-18 08:32:20|457.99|456.39|457.45|455.85|457.99|456.39|457.45|455.85|0
1647592350000|2022-03-18 08:32:30|457.55|455.95|457.91|456.31|457.91|456.31|457.55|455.95|0
1647592360000|2022-03-18 08:32:40|457.81|456.21|458.35|456.75|458.35|456.75|457.81|456.21|0
1647592370000|2022-03-18 08:32:50|458.53|456.93|458.9|457.3|458.9|457.3|458.53|456.93|0
1647592380000|2022-03-18 08:33:00|458.89|457.29|459.44|457.84|459.44|457.84|458.89|457.29|0
1647592390000|2022-03-18 08:33:10|459.62|458.02|460.34|458.74|460.98|459.38|459.62|458.02|0
1647592400000|2022-03-18 08:33:20|460.16|458.56|459.89|458.29|460.16|458.56|459.89|458.29|0
1647592410000|2022-03-18 08:33:30|459.35|457.75|459.62|458.02|459.62|458.02|459.26|457.66|0
1647592420000|2022-03-18 08:33:40|459.53|457.93|459.44|457.84|459.71|458.11|459.44|457.84|0
1647592430000|2022-03-18 08:33:50|458.89|457.29|458.71|457.11|458.89|457.29|458.71|457.11|0
1647592440000|2022-03-18 08:34:00|458.89|457.29|459.08|457.48|459.08|457.48|458.89|457.29|0
1647592450000|2022-03-18 08:34:10|458.99|457.39|460.16|458.56|460.16|458.56|458.99|457.39|0
1647592460000|2022-03-18 08:34:20|460.07|458.47|459.62|458.02|460.07|458.47|459.62|458.02|0
1647592470000|2022-03-18 08:34:30|459.8|458.2|459.71|458.11|459.8|458.2|459.71|458.11|0
1647592480000|2022-03-18 08:34:40|459.62|458.02|458.22|456.62|459.71|458.11|458.22|456.62|0
1647592490000|2022-03-18 08:34:50|458.31|456.71|457.95|456.35|458.31|456.71|457.95|456.35|0
1647592500000|2022-03-18 08:35:00|457.32|455.72|457.59|455.99|457.68|456.08|457.32|455.72|0
1647592510000|2022-03-18 08:35:10|457.5|455.9|457.32|455.72|457.5|455.9|457.32|455.72|0
1647592520000|2022-03-18 08:35:20|457.41|455.81|457.05|455.45|457.41|455.81|457.05|455.45|0
1647592530000|2022-03-18 08:35:30|457.13|455.53|456.87|455.27|457.13|455.53|456.87|455.27|0
1647592540000|2022-03-18 08:35:40|457.13|455.53|456.87|455.27|457.13|455.53|456.77|455.17|0
1647592550000|2022-03-18 08:35:50|456.77|455.17|456.87|455.27|456.95|455.35|456.77|455.17|0
1647592560000|2022-03-18 08:36:00|456.77|455.17|456.95|455.35|456.95|455.35|456.77|455.17|0
1647592570000|2022-03-18 08:36:10|458.22|456.62|457.59|455.99|458.22|456.62|457.31|455.71|0
1647592580000|2022-03-18 08:36:20|457.31|455.71|456.14|454.54|457.31|455.71|456.14|454.54|0
1647592590000|2022-03-18 08:36:30|456.41|454.81|456.41|454.81|456.59|454.99|456.41|454.81|0
1647592600000|2022-03-18 08:36:40|456.23|454.63|456.05|454.45|456.23|454.63|455.96|454.36|0
1647592610000|2022-03-18 08:36:50|455.96|454.36|456.51|454.91|456.51|454.91|455.96|454.36|0
1647592620000|2022-03-18 08:37:00|456.59|454.99|456.23|454.63|456.59|454.99|456.23|454.63|0
1647592630000|2022-03-18 08:37:10|456.05|454.45|455.33|453.73|456.05|454.45|455.33|453.73|0
1647592640000|2022-03-18 08:37:20|455.15|453.55|455.15|453.55|455.15|453.55|455.15|453.55|0
1647592650000|2022-03-18 08:37:30|455.24|453.64|455.06|453.46|455.24|453.64|455.06|453.46|0
1647592660000|2022-03-18 08:37:40|455.42|453.82|455.24|453.64|455.42|453.82|455.24|453.64|0
1647592670000|2022-03-18 08:37:50|455.51|453.91|455.6|454|455.6|454|455.33|453.73|0
1647592680000|2022-03-18 08:38:00|455.78|454.18|456.14|454.54|456.23|454.63|455.78|454.18|0
1647592690000|2022-03-18 08:38:10|456.23|454.63|456.05|454.45|456.23|454.63|456.05|454.45|0
1647592700000|2022-03-18 08:38:20|456.14|454.54|455.96|454.36|456.14|454.54|455.96|454.36|0
1647592710000|2022-03-18 08:38:30|456.05|454.45|455.96|454.36|456.23|454.63|455.96|454.36|0
1647592720000|2022-03-18 08:38:40|455.87|454.27|455.87|454.27|455.96|454.36|455.87|454.27|0
1647592730000|2022-03-18 08:38:50|456.05|454.45|456.23|454.63|456.23|454.63|456.05|454.45|0
1647592740000|2022-03-18 08:39:00|456.05|454.45|456.05|454.45|456.05|454.45|455.96|454.36|0
1647592750000|2022-03-18 08:39:10|456.14|454.54|456.05|454.45|456.5|454.9|455.96|454.36|0
1647592760000|2022-03-18 08:39:20|456.32|454.72|456.14|454.54|456.32|454.72|456.14|454.54|0
1647592770000|2022-03-18 08:39:30|456.05|454.45|455.87|454.27|456.05|454.45|455.87|454.27|0
1647592780000|2022-03-18 08:39:40|455.96|454.36|455.87|454.27|456.05|454.45|455.87|454.27|0
1647592790000|2022-03-18 08:39:50|455.96|454.36|456.05|454.45|456.05|454.45|455.96|454.36|0
1647592800000|2022-03-18 08:40:00|455.96|454.36|456.05|454.45|456.23|454.63|455.96|454.36|0
1647592810000|2022-03-18 08:40:10|455.78|454.18|455.87|454.27|455.96|454.36|455.78|454.18|0
1647592820000|2022-03-18 08:40:20|455.6|454|455.87|454.27|455.96|454.36|455.6|454|0
1647592830000|2022-03-18 08:40:30|455.96|454.36|455.96|454.36|456.05|454.45|455.96|454.36|0
1647592840000|2022-03-18 08:40:40|456.05|454.45|456.23|454.63|456.23|454.63|456.05|454.45|0
1647592850000|2022-03-18 08:40:50|456.14|454.54|456.23|454.63|456.23|454.63|456.05|454.45|0
1647592860000|2022-03-18 08:41:00|456.32|454.72|456.5|454.9|456.59|454.99|456.32|454.72|0
1647592870000|2022-03-18 08:41:10|456.59|454.99|456.41|454.81|456.59|454.99|456.41|454.81|0
1647592880000|2022-03-18 08:41:20|456.59|454.99|456.41|454.81|456.59|454.99|456.41|454.81|0
1647592890000|2022-03-18 08:41:30|456.59|454.99|456.23|454.63|456.59|454.99|456.23|454.63|0
1647592900000|2022-03-18 08:41:40|456.41|454.81|456.23|454.63|456.41|454.81|456.23|454.63|0
1647592910000|2022-03-18 08:41:50|456.05|454.45|456.23|454.63|456.23|454.63|456.05|454.45|0
1647592920000|2022-03-18 08:42:00|456.05|454.45|456.59|454.99|456.59|454.99|456.05|454.45|0
1647592930000|2022-03-18 08:42:10|456.86|455.26|456.95|455.35|456.95|455.35|456.77|455.17|0
1647592940000|2022-03-18 08:42:20|457.05|455.45|456.59|454.99|457.05|455.45|456.59|454.99|0
1647592950000|2022-03-18 08:42:30|456.41|454.81|456.5|454.9|456.59|454.99|456.41|454.81|0
1647592960000|2022-03-18 08:42:40|456.59|454.99|456.77|455.17|456.77|455.17|456.59|454.99|0
1647592970000|2022-03-18 08:42:50|456.59|454.99|456.59|454.99|456.59|454.99|456.59|454.99|0
1647592980000|2022-03-18 08:43:00|456.77|455.17|457.13|455.53|457.13|455.53|456.77|455.17|0
1647592990000|2022-03-18 08:43:10|457.04|455.44|457.13|455.53|457.13|455.53|456.86|455.26|0
1647593000000|2022-03-18 08:43:20|456.86|455.26|457.13|455.53|457.23|455.63|456.86|455.26|0
1647593010000|2022-03-18 08:43:30|457.04|455.44|457.13|455.53|457.23|455.63|457.04|455.44|0
1647593020000|2022-03-18 08:43:40|457.23|455.63|457.13|455.53|457.23|455.63|457.13|455.53|0
1647593030000|2022-03-18 08:43:50|457.31|455.71|458.13|456.53|458.13|456.53|457.31|455.71|0
1647593040000|2022-03-18 08:44:00|458.4|456.8|458.22|456.62|458.4|456.8|458.22|456.62|0
1647593050000|2022-03-18 08:44:10|458.76|457.16|459.22|457.62|459.22|457.62|458.76|457.16|0
1647593060000|2022-03-18 08:44:20|459.3|457.7|458.94|457.34|459.3|457.7|458.94|457.34|0
1647593070000|2022-03-18 08:44:30|459.12|457.52|458.67|457.07|459.12|457.52|458.67|457.07|0
1647593080000|2022-03-18 08:44:40|458.58|456.98|458.58|456.98|458.76|457.16|458.58|456.98|0
1647593090000|2022-03-18 08:44:50|458.04|456.44|457.59|455.99|458.04|456.44|457.59|455.99|0
1647593100000|2022-03-18 08:45:00|457.67|456.07|458.22|456.62|458.22|456.62|457.67|456.07|0
1647593110000|2022-03-18 08:45:10|458.4|456.8|458.4|456.8|458.4|456.8|458.22|456.62|0
1647593120000|2022-03-18 08:45:20|458.31|456.71|458.49|456.89|458.49|456.89|458.22|456.62|0
1647593130000|2022-03-18 08:45:30|458.58|456.98|458.67|457.07|458.67|457.07|458.58|456.98|0
1647593140000|2022-03-18 08:45:40|458.76|457.16|458.94|457.34|459.12|457.52|458.76|457.16|0
1647593150000|2022-03-18 08:45:50|458.76|457.16|458.76|457.16|458.76|457.16|458.67|457.07|0
1647593160000|2022-03-18 08:46:00|458.67|457.07|458.4|456.8|458.67|457.07|458.4|456.8|0
1647593170000|2022-03-18 08:46:10|458.49|456.89|458.4|456.8|458.49|456.89|457.95|456.35|0
1647593190000|2022-03-18 08:46:30|458.58|456.98|458.49|456.89|458.58|456.98|458.49|456.89|0
1647593200000|2022-03-18 08:46:40|458.4|456.8|458.58|456.98|458.58|456.98|458.4|456.8|0
1647593210000|2022-03-18 08:46:50|458.4|456.8|458.4|456.8|458.4|456.8|458.31|456.71|0
1647593220000|2022-03-18 08:47:00|458.67|457.07|458.58|456.98|458.67|457.07|458.58|456.98|0
1647593230000|2022-03-18 08:47:10|458.67|457.07|458.76|457.16|458.76|457.16|458.58|456.98|0
1647593240000|2022-03-18 08:47:20|458.67|457.07|458.76|457.16|458.76|457.16|458.67|457.07|0
1647593250000|2022-03-18 08:47:30|458.94|457.34|458.76|457.16|458.94|457.34|458.76|457.16|0
1647593260000|2022-03-18 08:47:40|458.58|456.98|458.31|456.71|458.58|456.98|458.22|456.62|0
1647593270000|2022-03-18 08:47:50|458.4|456.8|458.21|456.61|458.4|456.8|458.21|456.61|0
1647593280000|2022-03-18 08:48:00|458.31|456.71|458.21|456.61|458.31|456.71|458.21|456.61|0
1647593290000|2022-03-18 08:48:10|458.4|456.8|458.58|456.98|458.58|456.98|458.4|456.8|0
1647593300000|2022-03-18 08:48:20|458.76|457.16|459.48|457.88|459.48|457.88|458.76|457.16|0
1647593310000|2022-03-18 08:48:30|461.11|459.51|459.84|458.24|461.48|459.88|459.84|458.24|0
1647593320000|2022-03-18 08:48:40|461.11|459.51|460.21|458.61|461.11|459.51|460.21|458.61|0
1647593330000|2022-03-18 08:48:50|460.03|458.43|459.48|457.88|460.03|458.43|459.48|457.88|0
1647593340000|2022-03-18 08:49:00|459.94|458.34|459.84|458.24|460.03|458.43|459.84|458.24|0
1647593350000|2022-03-18 08:49:10|459.76|458.16|459.4|457.8|459.76|458.16|459.4|457.8|0
1647593360000|2022-03-18 08:49:20|459.3|457.7|460.7|459.1|460.7|459.1|459.3|457.7|0
1647593370000|2022-03-18 08:49:30|460.88|459.28|461.96|460.36|461.96|460.36|460.88|459.28|0
1647593380000|2022-03-18 08:49:40|461.88|460.28|461.96|460.36|461.96|460.36|461.88|460.28|0
1647593390000|2022-03-18 08:49:50|461.78|460.18|461.7|460.1|461.96|460.36|461.7|460.1|0
1647593400000|2022-03-18 08:50:00|461.78|460.18|461.33|459.73|461.88|460.28|461.33|459.73|0
1647593410000|2022-03-18 08:50:10|461.6|460|461.42|459.82|461.6|460|461.15|459.55|0
1647593420000|2022-03-18 08:50:20|461.06|459.46|460.79|459.19|461.06|459.46|460.79|459.19|0
1647593430000|2022-03-18 08:50:30|460.7|459.1|460.7|459.1|460.88|459.28|460.7|459.1|0
1647593440000|2022-03-18 08:50:40|460.79|459.19|460.97|459.37|460.97|459.37|460.7|459.1|0
1647593450000|2022-03-18 08:50:50|461.06|459.46|461.15|459.55|461.24|459.64|461.06|459.46|0
1647593460000|2022-03-18 08:51:00|461.24|459.64|461.06|459.46|461.33|459.73|461.06|459.46|0
1647593470000|2022-03-18 08:51:10|460.97|459.37|461.06|459.46|461.15|459.55|460.88|459.28|0
1647593480000|2022-03-18 08:51:20|461.15|459.55|461.24|459.64|461.24|459.64|461.06|459.46|0
1647593490000|2022-03-18 08:51:30|461.42|459.82|461.24|459.64|461.42|459.82|461.24|459.64|0
1647593500000|2022-03-18 08:51:40|461.15|459.55|461.06|459.46|461.33|459.73|461.06|459.46|0
1647593510000|2022-03-18 08:51:50|461.24|459.64|461.24|459.64|461.24|459.64|461.24|459.64|0
1647593520000|2022-03-18 08:52:00|461.06|459.46|461.06|459.46|461.06|459.46|461.06|459.46|0
1647593530000|2022-03-18 08:52:10|461.15|459.55|461.06|459.46|461.15|459.55|460.97|459.37|0
1647593540000|2022-03-18 08:52:20|461.24|459.64|460.97|459.37|461.24|459.64|460.97|459.37|0
1647593550000|2022-03-18 08:52:30|461.06|459.46|460.88|459.28|461.06|459.46|460.88|459.28|0
1647593560000|2022-03-18 08:52:40|460.79|459.19|460.97|459.37|460.97|459.37|460.79|459.19|0
1647593570000|2022-03-18 08:52:50|460.88|459.28|460.79|459.19|460.97|459.37|460.79|459.19|0
1647593580000|2022-03-18 08:53:00|460.97|459.37|461.24|459.64|461.24|459.64|460.97|459.37|0
1647593590000|2022-03-18 08:53:10|461.15|459.55|461.06|459.46|461.15|459.55|460.97|459.37|0
1647593600000|2022-03-18 08:53:20|461.51|459.91|461.33|459.73|461.51|459.91|461.33|459.73|0
1647593610000|2022-03-18 08:53:30|461.42|459.82|461.51|459.91|461.51|459.91|461.42|459.82|0
1647593620000|2022-03-18 08:53:40|461.42|459.82|461.6|460|461.6|460|461.42|459.82|0
1647593630000|2022-03-18 08:53:50|461.69|460.09|461.78|460.18|461.78|460.18|461.6|460|0
1647593640000|2022-03-18 08:54:00|461.88|460.28|461.42|459.82|461.88|460.28|461.24|459.64|0
1647593650000|2022-03-18 08:54:10|460.69|459.09|460.69|459.09|460.69|459.09|460.69|459.09|0
1647593660000|2022-03-18 08:54:20|460.88|459.28|461.06|459.46|461.24|459.64|460.88|459.28|0
1647593670000|2022-03-18 08:54:30|460.69|459.09|461.06|459.46|461.06|459.46|460.69|459.09|0
1647593680000|2022-03-18 08:54:40|460.97|459.37|461.06|459.46|461.06|459.46|460.88|459.28|0
1647593690000|2022-03-18 08:54:50|461.15|459.55|461.24|459.64|461.24|459.64|461.15|459.55|0
1647593700000|2022-03-18 08:55:00|461.42|459.82|461.78|460.18|461.78|460.18|461.42|459.82|0
1647593710000|2022-03-18 08:55:10|461.42|459.82|461.6|460|461.6|460|461.42|459.82|0
1647593720000|2022-03-18 08:55:20|461.42|459.82|461.96|460.36|461.96|460.36|461.42|459.82|0
1647593730000|2022-03-18 08:55:30|461.78|460.18|461.6|460|461.78|460.18|461.6|460|0
1647593740000|2022-03-18 08:55:40|461.42|459.82|460.88|459.28|461.42|459.82|460.88|459.28|0
1647593750000|2022-03-18 08:55:50|460.97|459.37|460.88|459.28|460.97|459.37|460.88|459.28|0
1647593760000|2022-03-18 08:56:00|460.51|458.91|460.69|459.09|460.88|459.28|460.51|458.91|0
1647593770000|2022-03-18 08:56:10|461.06|459.46|460.87|459.27|461.06|459.46|460.87|459.27|0
1647593780000|2022-03-18 08:56:20|460.61|459.01|460.69|459.09|460.69|459.09|460.61|459.01|0
1647593790000|2022-03-18 08:56:30|460.87|459.27|460.87|459.27|460.87|459.27|460.87|459.27|0
1647593800000|2022-03-18 08:56:40|460.69|459.09|460.69|459.09|460.79|459.19|460.69|459.09|0
1647593810000|2022-03-18 08:56:50|460.33|458.73|460.33|458.73|460.33|458.73|460.25|458.65|0
1647593820000|2022-03-18 08:57:00|460.15|458.55|459.97|458.37|460.15|458.55|459.97|458.37|0
1647593840000|2022-03-18 08:57:20|459.88|458.28|459.79|458.19|459.88|458.28|459.79|458.19|0
1647593850000|2022-03-18 08:57:30|459.97|458.37|459.97|458.37|459.97|458.37|459.97|458.37|0
1647593860000|2022-03-18 08:57:40|460.06|458.46|459.97|458.37|460.06|458.46|459.88|458.28|0
1647593870000|2022-03-18 08:57:50|459.88|458.28|459.7|458.1|459.88|458.28|459.7|458.1|0
1647593880000|2022-03-18 08:58:00|459.61|458.01|459.61|458.01|459.61|458.01|459.61|458.01|0
1647593890000|2022-03-18 08:58:10|459.43|457.83|459.43|457.83|459.43|457.83|459.43|457.83|0
1647593900000|2022-03-18 08:58:20|459.34|457.74|459.43|457.83|459.43|457.83|459.34|457.74|0
1647593910000|2022-03-18 08:58:30|459.07|457.47|459.07|457.47|459.07|457.47|458.98|457.38|0
1647593920000|2022-03-18 08:58:40|458.89|457.29|459.16|457.56|459.16|457.56|458.89|457.29|0
1647593930000|2022-03-18 08:58:50|458.98|457.38|459.07|457.47|459.07|457.47|458.98|457.38|0
1647593940000|2022-03-18 08:59:00|458.98|457.38|458.89|457.29|459.07|457.47|458.89|457.29|0
1647593950000|2022-03-18 08:59:10|459.25|457.65|459.25|457.65|459.25|457.65|459.25|457.65|0
1647593970000|2022-03-18 08:59:30|459.34|457.74|459.25|457.65|459.34|457.74|459.25|457.65|0
1647593980000|2022-03-18 08:59:40|459.16|457.56|459.07|457.47|459.16|457.56|459.07|457.47|0
1647593990000|2022-03-18 08:59:50|458.89|457.29|458.71|457.11|458.89|457.29|458.71|457.11|0
1647594000000|2022-03-18 09:00:00|458.52|456.92|457.8|456.2|458.52|456.92|457.62|456.02|0
1647594010000|2022-03-18 09:00:10|457.9|456.3|458.7|457.1|458.7|457.1|457.9|456.3|0
1647594020000|2022-03-18 09:00:20|458.89|457.29|459.07|457.47|459.07|457.47|458.7|457.1|0
1647594030000|2022-03-18 09:00:30|459.25|457.65|459.43|457.83|459.43|457.83|459.25|457.65|0
1647594040000|2022-03-18 09:00:40|459.34|457.74|459.43|457.83|459.43|457.83|459.34|457.74|0
1647594050000|2022-03-18 09:00:50|459.25|457.65|459.34|457.74|459.34|457.74|459.25|457.65|0
1647594060000|2022-03-18 09:01:00|459.52|457.92|459.34|457.74|459.52|457.92|459.34|457.74|0
1647594070000|2022-03-18 09:01:10|459.43|457.83|459.52|457.92|459.52|457.92|459.34|457.74|0
1647594080000|2022-03-18 09:01:20|459.43|457.83|459.34|457.74|459.61|458.01|459.34|457.74|0
1647594090000|2022-03-18 09:01:30|459.25|457.65|460.15|458.55|460.15|458.55|459.25|457.65|0
1647594100000|2022-03-18 09:01:40|460.69|459.09|460.69|459.09|460.69|459.09|460.69|459.09|0
1647594110000|2022-03-18 09:01:50|460.87|459.27|460.87|459.27|460.87|459.27|460.87|459.27|0
1647594120000|2022-03-18 09:02:00|460.97|459.37|460.87|459.27|460.97|459.37|460.87|459.27|0
1647594140000|2022-03-18 09:02:20|461.05|459.45|460.87|459.27|461.05|459.45|460.87|459.27|0
1647594160000|2022-03-18 09:02:40|460.69|459.09|460.51|458.91|460.79|459.19|460.51|458.91|0
1647594170000|2022-03-18 09:02:50|460.33|458.73|460.33|458.73|460.51|458.91|460.33|458.73|0
1647594180000|2022-03-18 09:03:00|460.06|458.46|460.06|458.46|460.06|458.46|460.06|458.46|0
1647594190000|2022-03-18 09:03:10|459.88|458.28|459.06|457.46|459.88|458.28|459.06|457.46|0
1647594200000|2022-03-18 09:03:20|458.88|457.28|459.06|457.46|459.06|457.46|458.88|457.28|0
1647594210000|2022-03-18 09:03:30|459.16|457.56|459.43|457.83|459.43|457.83|459.16|457.56|0
1647594220000|2022-03-18 09:03:40|459.61|458.01|459.7|458.1|459.79|458.19|459.61|458.01|0
1647594230000|2022-03-18 09:03:50|459.61|458.01|459.34|457.74|459.61|458.01|459.34|457.74|0
1647594240000|2022-03-18 09:04:00|459.25|457.65|459.25|457.65|459.25|457.65|459.25|457.65|0
1647594250000|2022-03-18 09:04:10|459.16|457.56|459.34|457.74|459.34|457.74|459.16|457.56|0
1647594260000|2022-03-18 09:04:20|459.25|457.65|459.43|457.83|459.43|457.83|459.25|457.65|0
1647594270000|2022-03-18 09:04:30|459.34|457.74|459.43|457.83|459.43|457.83|459.34|457.74|0
1647594280000|2022-03-18 09:04:40|459.61|458.01|459.88|458.28|459.88|458.28|459.61|458.01|0
1647594290000|2022-03-18 09:04:50|459.79|458.19|459.97|458.37|459.97|458.37|459.79|458.19|0
1647594300000|2022-03-18 09:05:00|460.15|458.55|460.06|458.46|460.15|458.55|460.06|458.46|0
1647594310000|2022-03-18 09:05:10|460.33|458.73|460.51|458.91|460.51|458.91|460.33|458.73|0
1647594320000|2022-03-18 09:05:20|460.78|459.18|460.87|459.27|460.87|459.27|460.78|459.18|0
1647594330000|2022-03-18 09:05:30|460.97|459.37|460.69|459.09|461.15|459.55|460.69|459.09|0
1647594340000|2022-03-18 09:05:40|460.6|459|460.6|459|460.6|459|460.42|458.82|0
1647594350000|2022-03-18 09:05:50|460.69|459.09|460.51|458.91|460.69|459.09|460.51|458.91|0
1647594360000|2022-03-18 09:06:00|460.69|459.09|460.6|459|460.69|459.09|460.51|458.91|0
1647594370000|2022-03-18 09:06:10|459.88|458.28|459.97|458.37|459.97|458.37|459.88|458.28|0
1647594380000|2022-03-18 09:06:20|459.88|458.28|459.61|458.01|459.97|458.37|459.61|458.01|0
1647594390000|2022-03-18 09:06:30|459.52|457.92|459.34|457.74|459.52|457.92|459.24|457.64|0
1647594400000|2022-03-18 09:06:40|459.61|458.01|459.97|458.37|459.97|458.37|459.61|458.01|0
1647594410000|2022-03-18 09:06:50|460.24|458.64|460.24|458.64|460.33|458.73|460.15|458.55|0
1647594420000|2022-03-18 09:07:00|460.15|458.55|459.79|458.19|460.15|458.55|459.79|458.19|0
1647594430000|2022-03-18 09:07:10|459.97|458.37|459.88|458.28|459.97|458.37|459.88|458.28|0
1647594440000|2022-03-18 09:07:20|459.97|458.37|459.88|458.28|459.97|458.37|459.88|458.28|0
1647594450000|2022-03-18 09:07:30|459.61|458.01|459.61|458.01|459.61|458.01|459.61|458.01|0
1647594460000|2022-03-18 09:07:40|459.7|458.1|459.79|458.19|459.79|458.19|459.61|458.01|0
1647594470000|2022-03-18 09:07:50|459.7|458.1|459.61|458.01|459.7|458.1|459.52|457.92|0
1647594480000|2022-03-18 09:08:00|459.42|457.82|458.88|457.28|459.42|457.82|458.7|457.1|0
1647594490000|2022-03-18 09:08:10|458.7|457.1|458.7|457.1|458.7|457.1|458.7|457.1|0
1647594500000|2022-03-18 09:08:20|458.88|457.28|458.88|457.28|458.88|457.28|458.88|457.28|0
1647594510000|2022-03-18 09:08:30|459.06|457.46|459.06|457.46|459.06|457.46|458.98|457.38|0
1647594520000|2022-03-18 09:08:40|459.16|457.56|459.52|457.92|459.52|457.92|459.16|457.56|0
1647594530000|2022-03-18 09:08:50|459.6|458|459.24|457.64|459.6|458|459.24|457.64|0
1647594540000|2022-03-18 09:09:00|458.8|457.2|458.7|457.1|458.88|457.28|458.7|457.1|0
1647594550000|2022-03-18 09:09:10|459.06|457.46|459.24|457.64|459.24|457.64|459.06|457.46|0
1647594560000|2022-03-18 09:09:20|459.06|457.46|459.06|457.46|459.06|457.46|458.88|457.28|0
1647594570000|2022-03-18 09:09:30|458.98|457.38|459.24|457.64|459.34|457.74|458.98|457.38|0
1647594580000|2022-03-18 09:09:40|459.7|458.1|459.34|457.74|459.7|458.1|459.34|457.74|0
1647594590000|2022-03-18 09:09:50|459.42|457.82|459.24|457.64|459.42|457.82|459.24|457.64|0
1647594600000|2022-03-18 09:10:00|459.16|457.56|459.34|457.74|459.34|457.74|459.16|457.56|0
1647594610000|2022-03-18 09:10:10|459.42|457.82|459.79|458.19|459.79|458.19|459.42|457.82|0
1647594620000|2022-03-18 09:10:20|459.88|458.28|459.88|458.28|459.88|458.28|459.79|458.19|0
1647594630000|2022-03-18 09:10:30|460.24|458.64|460.15|458.55|460.24|458.64|460.15|458.55|0
1647594640000|2022-03-18 09:10:40|460.42|458.82|460.42|458.82|460.51|458.91|460.42|458.82|0
1647594650000|2022-03-18 09:10:50|460.33|458.73|460.33|458.73|460.33|458.73|460.24|458.64|0
1647594660000|2022-03-18 09:11:00|460.51|458.91|461.23|459.63|461.23|459.63|460.51|458.91|0
1647594670000|2022-03-18 09:11:10|461.14|459.54|461.23|459.63|461.23|459.63|461.14|459.54|0
1647594680000|2022-03-18 09:11:20|460.87|459.27|460.87|459.27|460.87|459.27|460.78|459.18|0
1647594690000|2022-03-18 09:11:30|460.96|459.36|461.05|459.45|461.05|459.45|460.96|459.36|0
1647594700000|2022-03-18 09:11:40|460.96|459.36|461.05|459.45|461.05|459.45|460.96|459.36|0
1647594720000|2022-03-18 09:12:00|461.23|459.63|461.23|459.63|461.41|459.81|461.23|459.63|0
1647594730000|2022-03-18 09:12:10|460.96|459.36|460.87|459.27|460.96|459.36|460.87|459.27|0
1647594740000|2022-03-18 09:12:20|460.78|459.18|460.51|458.91|460.78|459.18|460.51|458.91|0
1647594750000|2022-03-18 09:12:30|459.97|458.37|460.33|458.73|460.33|458.73|459.97|458.37|0
1647594760000|2022-03-18 09:12:40|460.51|458.91|460.24|458.64|460.51|458.91|460.24|458.64|0
1647594770000|2022-03-18 09:12:50|460.15|458.55|460.15|458.55|460.15|458.55|460.06|458.46|0
1647594780000|2022-03-18 09:13:00|460.33|458.73|460.24|458.64|460.33|458.73|460.24|458.64|0
1647594790000|2022-03-18 09:13:10|460.06|458.46|460.15|458.55|460.15|458.55|460.06|458.46|0
1647594800000|2022-03-18 09:13:20|459.88|458.28|460.69|459.09|460.69|459.09|459.88|458.28|0
1647594810000|2022-03-18 09:13:30|460.6|459|460.69|459.09|460.69|459.09|460.51|458.91|0
1647594820000|2022-03-18 09:13:40|460.51|458.91|460.51|458.91|460.51|458.91|460.51|458.91|0
1647594830000|2022-03-18 09:13:50|460.33|458.73|460.33|458.73|460.33|458.73|460.33|458.73|0
1647594840000|2022-03-18 09:14:00|460.51|458.91|460.69|459.09|460.69|459.09|460.33|458.73|0
1647594850000|2022-03-18 09:14:10|460.87|459.27|460.69|459.09|460.87|459.27|460.69|459.09|0
1647594860000|2022-03-18 09:14:20|460.96|459.36|460.96|459.36|460.96|459.36|460.87|459.27|0
1647594870000|2022-03-18 09:14:30|460.87|459.27|460.87|459.27|460.96|459.36|460.87|459.27|0
1647594880000|2022-03-18 09:14:40|460.96|459.36|460.87|459.27|460.96|459.36|460.87|459.27|0
1647594890000|2022-03-18 09:14:50|460.96|459.36|461.05|459.45|461.05|459.45|460.96|459.36|0
1647594900000|2022-03-18 09:15:00|461.23|459.63|462.14|460.54|462.14|460.54|461.23|459.63|0
1647594910000|2022-03-18 09:15:10|462.32|460.72|462.68|461.08|462.86|461.26|462.32|460.72|0
1647594920000|2022-03-18 09:15:20|463.04|461.44|462.86|461.26|463.04|461.44|462.5|460.9|0
1647594930000|2022-03-18 09:15:30|462.5|460.9|462.5|460.9|462.5|460.9|462.32|460.72|0
1647594940000|2022-03-18 09:15:40|462.68|461.08|462.68|461.08|462.68|461.08|462.68|461.08|0
1647594950000|2022-03-18 09:15:50|462.5|460.9|461.95|460.35|462.5|460.9|461.95|460.35|0
1647594960000|2022-03-18 09:16:00|462.05|460.45|461.77|460.17|462.05|460.45|461.69|460.09|0
1647594970000|2022-03-18 09:16:10|462.05|460.45|462.14|460.54|462.14|460.54|462.05|460.45|0
1647594980000|2022-03-18 09:16:20|461.95|460.35|461.95|460.35|462.05|460.45|461.95|460.35|0
1647594990000|2022-03-18 09:16:30|462.14|460.54|461.87|460.27|462.14|460.54|461.87|460.27|0
1647595000000|2022-03-18 09:16:40|462.14|460.54|461.87|460.27|462.14|460.54|461.59|459.99|0
1647595010000|2022-03-18 09:16:50|461.77|460.17|461.69|460.09|461.95|460.35|461.69|460.09|0
1647595020000|2022-03-18 09:17:00|461.59|459.99|461.95|460.35|461.95|460.35|461.59|459.99|0
1647595030000|2022-03-18 09:17:10|462.14|460.54|462.41|460.81|462.41|460.81|462.14|460.54|0
1647595040000|2022-03-18 09:17:20|462.5|460.9|462.5|460.9|462.5|460.9|462.5|460.9|0
1647595050000|2022-03-18 09:17:30|462.59|460.99|462.68|461.08|462.68|461.08|462.59|460.99|0
1647595060000|2022-03-18 09:17:40|462.59|460.99|462.86|461.26|462.86|461.26|462.59|460.99|0
1647595070000|2022-03-18 09:17:50|463.04|461.44|462.68|461.08|463.04|461.44|462.68|461.08|0
1647595080000|2022-03-18 09:18:00|462.86|461.26|462.32|460.72|462.86|461.26|462.32|460.72|0
1647595090000|2022-03-18 09:18:10|462.5|460.9|461.87|460.27|462.5|460.9|461.87|460.27|0
1647595100000|2022-03-18 09:18:20|462.13|460.53|462.41|460.81|462.5|460.9|462.13|460.53|0
1647595110000|2022-03-18 09:18:30|462.5|460.9|462.32|460.72|462.68|461.08|462.32|460.72|0
1647595120000|2022-03-18 09:18:40|462.23|460.63|462.5|460.9|462.5|460.9|462.13|460.53|0
1647595130000|2022-03-18 09:18:50|462.32|460.72|462.5|460.9|462.5|460.9|462.32|460.72|0
1647595140000|2022-03-18 09:19:00|462.68|461.08|462.68|461.08|462.68|461.08|462.68|461.08|0
1647595150000|2022-03-18 09:19:10|462.86|461.26|462.68|461.08|462.86|461.26|462.68|461.08|0
1647595160000|2022-03-18 09:19:20|462.77|461.17|462.5|460.9|462.77|461.17|462.5|460.9|0
1647595170000|2022-03-18 09:19:30|462.32|460.72|462.13|460.53|462.32|460.72|462.13|460.53|0
1647595180000|2022-03-18 09:19:40|462.68|461.08|462.5|460.9|462.86|461.26|462.5|460.9|0
1647595190000|2022-03-18 09:19:50|462.41|460.81|462.41|460.81|462.59|460.99|462.41|460.81|0
1647595200000|2022-03-18 09:20:00|462.5|460.9|462.23|460.63|462.5|460.9|462.13|460.53|0
1647595210000|2022-03-18 09:20:10|462.32|460.72|462.5|460.9|462.68|461.08|462.32|460.72|0
1647595220000|2022-03-18 09:20:20|462.68|461.08|462.86|461.26|463.22|461.62|462.68|461.08|0
1647595230000|2022-03-18 09:20:30|462.41|460.81|462.5|460.9|462.5|460.9|462.32|460.72|0
1647595240000|2022-03-18 09:20:40|462.32|460.72|462.23|460.63|462.32|460.72|462.13|460.53|0
1647595250000|2022-03-18 09:20:50|462.32|460.72|461.87|460.27|462.32|460.72|461.87|460.27|0
1647595260000|2022-03-18 09:21:00|461.77|460.17|461.77|460.17|461.77|460.17|461.59|459.99|0
1647595270000|2022-03-18 09:21:10|461.68|460.08|462.13|460.53|462.23|460.63|461.68|460.08|0
1647595280000|2022-03-18 09:21:20|462.41|460.81|462.5|460.9|462.5|460.9|462.41|460.81|0
1647595290000|2022-03-18 09:21:30|462.41|460.81|462.32|460.72|462.5|460.9|462.32|460.72|0
1647595300000|2022-03-18 09:21:40|462.41|460.81|462.23|460.63|462.5|460.9|462.23|460.63|0
1647595310000|2022-03-18 09:21:50|462.13|460.53|461.77|460.17|462.13|460.53|461.77|460.17|0
1647595320000|2022-03-18 09:22:00|461.95|460.35|461.95|460.35|461.95|460.35|461.59|459.99|0
1647595330000|2022-03-18 09:22:10|461.77|460.17|461.59|459.99|461.77|460.17|461.59|459.99|0
1647595340000|2022-03-18 09:22:20|461.41|459.81|461.59|459.99|461.59|459.99|461.32|459.72|0
1647595350000|2022-03-18 09:22:30|461.77|460.17|461.68|460.08|461.77|460.17|461.68|460.08|0
1647595360000|2022-03-18 09:22:40|461.59|459.99|461.41|459.81|461.59|459.99|461.41|459.81|0
1647595370000|2022-03-18 09:22:50|461.59|459.99|461.77|460.17|461.77|460.17|461.59|459.99|0
1647595380000|2022-03-18 09:23:00|461.59|459.99|461.77|460.17|461.77|460.17|461.59|459.99|0
1647595390000|2022-03-18 09:23:10|461.87|460.27|461.59|459.99|461.87|460.27|461.59|459.99|0
1647595400000|2022-03-18 09:23:20|461.95|460.35|461.59|459.99|461.95|460.35|461.59|459.99|0
1647595410000|2022-03-18 09:23:30|461.77|460.17|462.5|460.9|462.5|460.9|461.77|460.17|0
1647595420000|2022-03-18 09:23:40|462.31|460.71|462.5|460.9|462.59|460.99|462.31|460.71|0
1647595430000|2022-03-18 09:23:50|462.59|460.99|462.31|460.71|462.59|460.99|462.31|460.71|0
1647595440000|2022-03-18 09:24:00|461.95|460.35|462.13|460.53|462.13|460.53|461.95|460.35|0
1647595450000|2022-03-18 09:24:10|462.23|460.63|462.13|460.53|462.23|460.63|462.13|460.53|0
1647595460000|2022-03-18 09:24:20|462.31|460.71|461.95|460.35|462.31|460.71|461.95|460.35|0
1647595470000|2022-03-18 09:24:30|462.13|460.53|462.31|460.71|462.31|460.71|462.13|460.53|0
1647595480000|2022-03-18 09:24:40|462.13|460.53|462.23|460.63|462.23|460.63|462.13|460.53|0
1647595490000|2022-03-18 09:24:50|462.13|460.53|462.13|460.53|462.31|460.71|462.13|460.53|0
1647595500000|2022-03-18 09:25:00|462.5|460.9|462.86|461.26|462.86|461.26|462.31|460.71|0
1647595510000|2022-03-18 09:25:10|463.4|461.8|463.4|461.8|463.4|461.8|463.31|461.71|0
1647595520000|2022-03-18 09:25:20|463.31|461.71|463.13|461.53|463.31|461.71|463.13|461.53|0
1647595530000|2022-03-18 09:25:30|463.31|461.71|463.4|461.8|463.4|461.8|463.22|461.62|0
1647595540000|2022-03-18 09:25:40|463.58|461.98|463.4|461.8|463.58|461.98|463.4|461.8|0
1647595550000|2022-03-18 09:25:50|463.58|461.98|463.4|461.8|463.58|461.98|463.4|461.8|0
1647595560000|2022-03-18 09:26:00|463.58|461.98|463.04|461.44|463.58|461.98|462.41|460.81|0
1647595570000|2022-03-18 09:26:10|463.4|461.8|464.31|462.71|464.31|462.71|463.4|461.8|0
1647595580000|2022-03-18 09:26:20|464.67|463.07|464.67|463.07|464.67|463.07|464.67|463.07|0
1647595590000|2022-03-18 09:26:30|464.22|462.62|464.13|462.53|464.22|462.62|464.13|462.53|0
1647595600000|2022-03-18 09:26:40|464.04|462.44|464.85|463.25|465.04|463.44|464.04|462.44|0
1647595610000|2022-03-18 09:26:50|464.13|462.53|464.77|463.17|464.77|463.17|464.13|462.53|0
1647595620000|2022-03-18 09:27:00|464.67|463.07|464.67|463.07|464.77|463.17|464.59|462.99|0
1647595630000|2022-03-18 09:27:10|465.22|463.62|465.22|463.62|465.4|463.8|465.13|463.53|0
1647595640000|2022-03-18 09:27:20|462.59|460.99|463.4|461.8|464.04|462.44|462.59|460.99|0
1647595650000|2022-03-18 09:27:30|463.22|461.62|463.22|461.62|463.22|461.62|462.86|461.26|0
1647595660000|2022-03-18 09:27:40|462.95|461.35|462.86|461.26|463.13|461.53|462.86|461.26|0
1647595670000|2022-03-18 09:27:50|463.04|461.44|463.13|461.53|463.22|461.62|463.04|461.44|0
1647595680000|2022-03-18 09:28:00|463.22|461.62|463.04|461.44|463.31|461.71|463.04|461.44|0
1647595690000|2022-03-18 09:28:10|462.95|461.35|463.22|461.62|463.22|461.62|462.95|461.35|0
1647595700000|2022-03-18 09:28:20|462.68|461.08|462.49|460.89|462.68|461.08|462.49|460.89|0
1647595710000|2022-03-18 09:28:30|462.31|460.71|462.41|460.81|462.41|460.81|462.31|460.71|0
1647595720000|2022-03-18 09:28:40|462.31|460.71|462.31|460.71|462.49|460.89|462.31|460.71|0
1647595730000|2022-03-18 09:28:50|462.59|460.99|462.23|460.63|462.59|460.99|462.13|460.53|0
1647595740000|2022-03-18 09:29:00|462.13|460.53|462.13|460.53|462.13|460.53|462.13|460.53|0
1647595750000|2022-03-18 09:29:10|462.04|460.44|462.13|460.53|462.13|460.53|462.04|460.44|0
1647595760000|2022-03-18 09:29:20|461.86|460.26|462.04|460.44|462.04|460.44|461.77|460.17|0
1647595770000|2022-03-18 09:29:30|462.13|460.53|461.59|459.99|462.13|460.53|461.59|459.99|0
1647595780000|2022-03-18 09:29:40|461.5|459.9|461.41|459.81|461.77|460.17|461.41|459.81|0
1647595790000|2022-03-18 09:29:50|461.32|459.72|462.04|460.44|462.13|460.53|461.32|459.72|0
1647595800000|2022-03-18 09:30:00|461.95|460.35|462.13|460.53|462.13|460.53|461.95|460.35|0
1647595810000|2022-03-18 09:30:10|461.41|459.81|458.69|457.09|461.41|459.81|457.35|455.75|0
1647595820000|2022-03-18 09:30:20|459.69|458.09|460.5|458.9|460.6|459|459.69|458.09|0
1647595830000|2022-03-18 09:30:30|460.6|459|460.86|459.26|461.23|459.63|460.6|459|0
1647595840000|2022-03-18 09:30:40|461.23|459.63|462.59|460.99|462.59|460.99|461.23|459.63|0
1647595850000|2022-03-18 09:30:50|462.49|460.89|461.59|459.99|462.49|460.89|461.41|459.81|0
1647595860000|2022-03-18 09:31:00|461.68|460.08|461.04|459.44|461.77|460.17|461.04|459.44|0
1647595870000|2022-03-18 09:31:10|460.5|458.9|460.23|458.63|460.5|458.9|460.23|458.63|0
1647595880000|2022-03-18 09:31:20|460.14|458.54|460.14|458.54|460.32|458.72|459.96|458.36|0
1647595890000|2022-03-18 09:31:30|460.41|458.81|461.14|459.54|461.14|459.54|460.41|458.81|0
1647595900000|2022-03-18 09:31:40|461.32|459.72|460.32|458.72|461.32|459.72|460.32|458.72|0
1647595910000|2022-03-18 09:31:50|459.24|457.64|459.24|457.64|459.42|457.82|459.06|457.46|0
1647595920000|2022-03-18 09:32:00|459.42|457.82|459.42|457.82|459.42|457.82|459.24|457.64|0
1647595930000|2022-03-18 09:32:10|459.96|458.36|460.14|458.54|460.14|458.54|459.96|458.36|0
1647595940000|2022-03-18 09:32:20|460.05|458.45|459.33|457.73|460.05|458.45|459.33|457.73|0
1647595950000|2022-03-18 09:32:30|459.42|457.82|459.33|457.73|459.42|457.82|459.33|457.73|0
1647595960000|2022-03-18 09:32:40|458.87|457.27|459.05|457.45|459.05|457.45|458.87|457.27|0
1647595970000|2022-03-18 09:32:50|459.24|457.64|459.33|457.73|459.42|457.82|459.24|457.64|0
1647595980000|2022-03-18 09:33:00|459.24|457.64|459.15|457.55|459.24|457.64|459.05|457.45|0
1647595990000|2022-03-18 09:33:10|458.69|457.09|458.79|457.19|459.05|457.45|458.69|457.09|0
1647596000000|2022-03-18 09:33:20|458.87|457.27|458.87|457.27|458.97|457.37|458.87|457.27|0
1647596010000|2022-03-18 09:33:30|458.69|457.09|459.6|458|459.6|458|458.69|457.09|0
1647596020000|2022-03-18 09:33:40|459.69|458.09|459.78|458.18|460.05|458.45|459.69|458.09|0
1647596030000|2022-03-18 09:33:50|459.87|458.27|459.6|458|459.87|458.27|459.6|458|0
1647596040000|2022-03-18 09:34:00|459.78|458.18|460.05|458.45|460.05|458.45|459.78|458.18|0
1647596050000|2022-03-18 09:34:10|459.87|458.27|460.14|458.54|460.14|458.54|459.87|458.27|0
1647596060000|2022-03-18 09:34:20|460.23|458.63|460.68|459.08|460.86|459.26|460.23|458.63|0
1647596070000|2022-03-18 09:34:30|460.77|459.17|460.77|459.17|460.86|459.26|460.77|459.17|0
1647596080000|2022-03-18 09:34:40|461.04|459.44|461.04|459.44|461.04|459.44|460.86|459.26|0
1647596090000|2022-03-18 09:34:50|460.86|459.26|460.96|459.36|460.96|459.36|460.86|459.26|0
1647596100000|2022-03-18 09:35:00|461.22|459.62|461.22|459.62|461.32|459.72|461.22|459.62|0
1647596110000|2022-03-18 09:35:10|461.32|459.72|461.68|460.08|461.77|460.17|461.32|459.72|0
1647596120000|2022-03-18 09:35:20|462.22|460.62|462.4|460.8|462.49|460.89|462.22|460.62|0
1647596130000|2022-03-18 09:35:30|462.31|460.71|462.31|460.71|462.31|460.71|462.31|460.71|0
1647596140000|2022-03-18 09:35:40|462.22|460.62|462.13|460.53|462.22|460.62|462.13|460.53|0
1647596150000|2022-03-18 09:35:50|462.04|460.44|461.95|460.35|462.31|460.71|461.95|460.35|0
1647596160000|2022-03-18 09:36:00|462.04|460.44|462.13|460.53|462.22|460.62|462.04|460.44|0
1647596170000|2022-03-18 09:36:10|462.31|460.71|461.95|460.35|462.31|460.71|461.95|460.35|0
1647596180000|2022-03-18 09:36:20|462.04|460.44|462.31|460.71|462.31|460.71|462.04|460.44|0
1647596190000|2022-03-18 09:36:30|462.59|460.99|462.31|460.71|462.59|460.99|462.31|460.71|0
1647596200000|2022-03-18 09:36:40|462.49|460.89|462.49|460.89|462.59|460.99|462.49|460.89|0
1647596210000|2022-03-18 09:36:50|462.31|460.71|462.31|460.71|462.4|460.8|462.31|460.71|0
1647596220000|2022-03-18 09:37:00|462.13|460.53|462.13|460.53|462.13|460.53|462.13|460.53|0
1647596230000|2022-03-18 09:37:10|462.67|461.07|462.67|461.07|462.67|461.07|462.67|461.07|0
1647596240000|2022-03-18 09:37:20|463.13|461.53|462.59|460.99|463.22|461.62|462.59|460.99|0
1647596250000|2022-03-18 09:37:30|462.49|460.89|462.59|460.99|462.77|461.17|462.49|460.89|0
1647596260000|2022-03-18 09:37:40|462.49|460.89|462.67|461.07|462.67|461.07|462.49|460.89|0
1647596270000|2022-03-18 09:37:50|462.31|460.71|463.22|461.62|463.4|461.8|462.31|460.71|0
1647596280000|2022-03-18 09:38:00|462.95|461.35|462.77|461.17|462.95|461.35|462.77|461.17|0
1647596290000|2022-03-18 09:38:10|462.67|461.07|462.85|461.25|462.85|461.25|462.67|461.07|0
1647596300000|2022-03-18 09:38:20|463.13|461.53|463.03|461.43|463.13|461.53|463.03|461.43|0
1647596310000|2022-03-18 09:38:30|462.85|461.25|462.31|460.71|462.85|461.25|462.31|460.71|0
1647596320000|2022-03-18 09:38:40|462.22|460.62|461.95|460.35|462.22|460.62|461.77|460.17|0
1647596330000|2022-03-18 09:38:50|462.04|460.44|462.04|460.44|462.13|460.53|462.04|460.44|0
1647596340000|2022-03-18 09:39:00|462.31|460.71|462.49|460.89|462.67|461.07|462.31|460.71|0
1647596350000|2022-03-18 09:39:10|462.58|460.98|462.4|460.8|462.58|460.98|462.4|460.8|0
1647596360000|2022-03-18 09:39:20|462.67|461.07|462.85|461.25|462.85|461.25|462.49|460.89|0
1647596370000|2022-03-18 09:39:30|462.67|461.07|462.85|461.25|462.85|461.25|462.67|461.07|0
1647596380000|2022-03-18 09:39:40|463.58|461.98|463.4|461.8|463.58|461.98|463.4|461.8|0
1647596390000|2022-03-18 09:39:50|463.58|461.98|463.31|461.71|463.58|461.98|463.31|461.71|0
1647596400000|2022-03-18 09:40:00|463.22|461.62|463.22|461.62|463.31|461.71|463.22|461.62|0
1647596410000|2022-03-18 09:40:10|463.58|461.98|463.94|462.34|463.94|462.34|463.49|461.89|0
1647596420000|2022-03-18 09:40:20|463.76|462.16|463.76|462.16|463.76|462.16|463.76|462.16|0
1647596430000|2022-03-18 09:40:30|463.58|461.98|463.4|461.8|463.76|462.16|463.4|461.8|0
1647596440000|2022-03-18 09:40:40|462.49|460.89|461.76|460.16|462.49|460.89|461.76|460.16|0
1647596450000|2022-03-18 09:40:50|462.67|461.07|462.67|461.07|462.67|461.07|462.67|461.07|0
1647596460000|2022-03-18 09:41:00|462.58|460.98|462.67|461.07|462.67|461.07|462.58|460.98|0
1647596470000|2022-03-18 09:41:10|462.58|460.98|462.31|460.71|462.67|461.07|462.31|460.71|0
1647596480000|2022-03-18 09:41:20|462.4|460.8|462.77|461.17|462.77|461.17|462.4|460.8|0
1647596490000|2022-03-18 09:41:30|462.67|461.07|462.67|461.07|462.67|461.07|462.49|460.89|0
1647596500000|2022-03-18 09:41:40|462.76|461.16|462.67|461.07|462.85|461.25|462.67|461.07|0
1647596510000|2022-03-18 09:41:50|462.76|461.16|462.67|461.07|462.76|461.16|462.67|461.07|0
1647596520000|2022-03-18 09:42:00|462.49|460.89|462.85|461.25|462.85|461.25|462.49|460.89|0
1647596530000|2022-03-18 09:42:10|462.95|461.35|462.58|460.98|463.03|461.43|462.58|460.98|0
1647596540000|2022-03-18 09:42:20|462.49|460.89|462.49|460.89|462.67|461.07|462.49|460.89|0
1647596550000|2022-03-18 09:42:30|462.67|461.07|462.67|461.07|462.67|461.07|462.67|461.07|0
1647596560000|2022-03-18 09:42:40|462.85|461.25|462.67|461.07|462.85|461.25|462.67|461.07|0
1647596570000|2022-03-18 09:42:50|462.49|460.89|462.67|461.07|462.67|461.07|462.49|460.89|0
1647596590000|2022-03-18 09:43:10|462.76|461.16|462.49|460.89|462.76|461.16|462.49|460.89|0
1647596600000|2022-03-18 09:43:20|462.04|460.44|462.31|460.71|462.31|460.71|462.04|460.44|0
1647596610000|2022-03-18 09:43:30|462.4|460.8|462.49|460.89|462.49|460.89|462.4|460.8|0
1647596620000|2022-03-18 09:43:40|462.67|461.07|462.31|460.71|462.67|461.07|462.31|460.71|0
1647596630000|2022-03-18 09:43:50|462.49|460.89|462.31|460.71|462.49|460.89|462.13|460.53|0
1647596640000|2022-03-18 09:44:00|462.13|460.53|462.13|460.53|462.22|460.62|462.13|460.53|0
1647596660000|2022-03-18 09:44:20|462.49|460.89|462.22|460.62|462.49|460.89|462.22|460.62|0
1647596670000|2022-03-18 09:44:30|462.13|460.53|461.94|460.34|462.13|460.53|461.94|460.34|0
1647596680000|2022-03-18 09:44:40|461.76|460.16|461.94|460.34|461.94|460.34|461.76|460.16|0
1647596690000|2022-03-18 09:44:50|462.13|460.53|462.13|460.53|462.13|460.53|462.04|460.44|0
1647596700000|2022-03-18 09:45:00|462.04|460.44|462.04|460.44|462.04|460.44|462.04|460.44|0
1647596710000|2022-03-18 09:45:10|462.13|460.53|462.04|460.44|462.13|460.53|461.94|460.34|0
1647596720000|2022-03-18 09:45:20|461.94|460.34|461.94|460.34|461.94|460.34|461.94|460.34|0
1647596730000|2022-03-18 09:45:30|461.86|460.26|461.58|459.98|461.94|460.34|461.58|459.98|0
1647596740000|2022-03-18 09:45:40|461.68|460.08|461.94|460.34|461.94|460.34|461.68|460.08|0
1647596750000|2022-03-18 09:45:50|461.86|460.26|461.76|460.16|461.94|460.34|461.76|460.16|0
1647596760000|2022-03-18 09:46:00|461.86|460.26|461.76|460.16|461.94|460.34|461.76|460.16|0
1647596770000|2022-03-18 09:46:10|461.86|460.26|461.86|460.26|461.86|460.26|461.76|460.16|0
1647596780000|2022-03-18 09:46:20|461.76|460.16|461.22|459.62|461.76|460.16|460.95|459.35|0
1647596790000|2022-03-18 09:46:30|461.4|459.8|460.86|459.26|461.4|459.8|460.86|459.26|0
1647596800000|2022-03-18 09:46:40|460.95|459.35|461.13|459.53|461.13|459.53|460.68|459.08|0
1647596810000|2022-03-18 09:46:50|461.22|459.62|461.58|459.98|461.58|459.98|461.13|459.53|0
1647596820000|2022-03-18 09:47:00|461.4|459.8|461.58|459.98|461.58|459.98|461.4|459.8|0
1647596830000|2022-03-18 09:47:10|461.94|460.34|462.04|460.44|462.12|460.52|461.94|460.34|0
1647596840000|2022-03-18 09:47:20|462.12|460.52|461.94|460.34|462.12|460.52|461.94|460.34|0
1647596850000|2022-03-18 09:47:30|462.12|460.52|461.76|460.16|462.12|460.52|461.76|460.16|0
1647596860000|2022-03-18 09:47:40|461.58|459.98|461.58|459.98|461.68|460.08|461.58|459.98|0
1647596870000|2022-03-18 09:47:50|461.4|459.8|461.4|459.8|461.58|459.98|461.4|459.8|0
1647596880000|2022-03-18 09:48:00|461.04|459.44|460.95|459.35|461.04|459.44|460.95|459.35|0
1647596890000|2022-03-18 09:48:10|460.86|459.26|460.68|459.08|460.86|459.26|460.68|459.08|0
1647596900000|2022-03-18 09:48:20|460.59|458.99|460.68|459.08|460.68|459.08|460.5|458.9|0
1647596910000|2022-03-18 09:48:30|460.86|459.26|460.48|458.88|461.04|459.44|459.54|457.94|0
1647596920000|2022-03-18 09:48:40|460.39|458.79|460.57|458.97|460.57|458.97|460.39|458.79|0
1647596930000|2022-03-18 09:48:50|460.39|458.79|461.42|459.82|461.42|459.82|460.39|458.79|0
1647596940000|2022-03-18 09:49:00|461.6|460|461.78|460.18|461.78|460.18|461.6|460|0
1647596950000|2022-03-18 09:49:10|461.7|460.1|461.78|460.18|461.78|460.18|461.6|460|0
1647596970000|2022-03-18 09:49:30|461.7|460.1|461.6|460|461.78|460.18|461.6|460|0
1647596980000|2022-03-18 09:49:40|462.14|460.54|462.06|460.46|462.14|460.54|462.06|460.46|0
1647596990000|2022-03-18 09:49:50|461.96|460.36|461.78|460.18|461.96|460.36|461.33|459.73|0
1647597000000|2022-03-18 09:50:00|461.7|460.1|461.51|459.91|461.7|460.1|461.51|459.91|0
1647597010000|2022-03-18 09:50:10|461.88|460.28|462.14|460.54|462.14|460.54|461.88|460.28|0
1647597020000|2022-03-18 09:50:20|461.96|460.36|462.06|460.46|462.06|460.46|461.96|460.36|0
1647597030000|2022-03-18 09:50:30|462.14|460.54|461.6|460|462.14|460.54|461.6|460|0
1647597040000|2022-03-18 09:50:40|461.88|460.28|461.7|460.1|461.88|460.28|461.7|460.1|0
1647597050000|2022-03-18 09:50:50|461.42|459.82|461.24|459.64|461.42|459.82|461.24|459.64|0
1647597060000|2022-03-18 09:51:00|461.06|459.46|460.88|459.28|461.15|459.55|460.88|459.28|0
1647597070000|2022-03-18 09:51:10|460.97|459.37|461.33|459.73|461.33|459.73|460.97|459.37|0
1647597080000|2022-03-18 09:51:20|461.24|459.64|461.06|459.46|461.24|459.64|461.06|459.46|0
1647597090000|2022-03-18 09:51:30|461.33|459.73|461.51|459.91|461.51|459.91|461.24|459.64|0
1647597100000|2022-03-18 09:51:40|461.42|459.82|461.6|460|461.69|460.09|461.42|459.82|0
1647597110000|2022-03-18 09:51:50|461.96|460.36|461.96|460.36|461.96|460.36|461.96|460.36|0
1647597130000|2022-03-18 09:52:10|461.88|460.28|461.88|460.28|461.88|460.28|461.88|460.28|0
1647597140000|2022-03-18 09:52:20|461.96|460.36|461.96|460.36|461.96|460.36|461.96|460.36|0
1647597150000|2022-03-18 09:52:30|461.88|460.28|461.78|460.18|461.96|460.36|461.78|460.18|0
1647597160000|2022-03-18 09:52:40|462.06|460.46|462.14|460.54|462.14|460.54|462.06|460.46|0
1647597170000|2022-03-18 09:52:50|461.96|460.36|461.96|460.36|461.96|460.36|461.88|460.28|0
1647597180000|2022-03-18 09:53:00|461.69|460.09|461.78|460.18|461.78|460.18|461.6|460|0
1647597190000|2022-03-18 09:53:10|461.96|460.36|461.96|460.36|461.96|460.36|461.96|460.36|0
1647597200000|2022-03-18 09:53:20|461.78|460.18|461.78|460.18|461.87|460.27|461.78|460.18|0
1647597210000|2022-03-18 09:53:30|461.96|460.36|461.96|460.36|461.96|460.36|461.96|460.36|0
1647597220000|2022-03-18 09:53:40|461.78|460.18|461.6|460|461.78|460.18|461.6|460|0
1647597230000|2022-03-18 09:53:50|461.51|459.91|461.51|459.91|461.51|459.91|461.51|459.91|0
1647597240000|2022-03-18 09:54:00|461.42|459.82|461.24|459.64|461.42|459.82|461.24|459.64|0
1647597250000|2022-03-18 09:54:10|461.06|459.46|460.97|459.37|461.06|459.46|460.97|459.37|0
1647597260000|2022-03-18 09:54:20|461.06|459.46|461.06|459.46|461.15|459.55|461.06|459.46|0
1647597270000|2022-03-18 09:54:30|460.97|459.37|461.06|459.46|461.06|459.46|460.97|459.37|0
1647597280000|2022-03-18 09:54:40|461.15|459.55|461.06|459.46|461.15|459.55|461.06|459.46|0
1647597290000|2022-03-18 09:54:50|461.24|459.64|461.24|459.64|461.24|459.64|461.24|459.64|0
1647597300000|2022-03-18 09:55:00|461.06|459.46|460.97|459.37|461.06|459.46|460.88|459.28|0
1647597310000|2022-03-18 09:55:10|460.88|459.28|460.88|459.28|460.88|459.28|460.88|459.28|0
1647597320000|2022-03-18 09:55:20|460.79|459.19|461.24|459.64|461.33|459.73|460.79|459.19|0
1647597330000|2022-03-18 09:55:30|461.15|459.55|461.24|459.64|461.24|459.64|461.15|459.55|0
1647597340000|2022-03-18 09:55:40|461.15|459.55|460.97|459.37|461.15|459.55|460.7|459.1|0
1647597350000|2022-03-18 09:55:50|460.79|459.19|460.79|459.19|460.79|459.19|460.79|459.19|0
1647597370000|2022-03-18 09:56:10|460.7|459.1|460.79|459.19|461.06|459.46|460.7|459.1|0
1647597380000|2022-03-18 09:56:20|460.88|459.28|460.7|459.1|460.88|459.28|460.7|459.1|0
1647597390000|2022-03-18 09:56:30|460.52|458.92|460.34|458.74|460.52|458.92|460.34|458.74|0
1647597400000|2022-03-18 09:56:40|460.7|459.1|460.61|459.01|460.7|459.1|460.52|458.92|0
1647597410000|2022-03-18 09:56:50|460.43|458.83|460.25|458.65|460.43|458.83|460.25|458.65|0
1647597420000|2022-03-18 09:57:00|460.15|458.55|459.97|458.37|460.25|458.65|459.89|458.29|0
1647597430000|2022-03-18 09:57:10|460.33|458.73|460.33|458.73|460.43|458.83|460.33|458.73|0
1647597440000|2022-03-18 09:57:20|460.43|458.83|460.43|458.83|460.52|458.92|460.43|458.83|0
1647597450000|2022-03-18 09:57:30|460.52|458.92|460.52|458.92|460.61|459.01|460.52|458.92|0
1647597460000|2022-03-18 09:57:40|460.15|458.55|459.97|458.37|460.15|458.55|459.97|458.37|0
1647597470000|2022-03-18 09:57:50|459.79|458.19|459.79|458.19|459.79|458.19|459.79|458.19|0
1647597490000|2022-03-18 09:58:10|459.97|458.37|460.07|458.47|460.07|458.47|459.97|458.37|0
1647597500000|2022-03-18 09:58:20|460.15|458.55|460.43|458.83|460.43|458.83|460.15|458.55|0
1647597510000|2022-03-18 09:58:30|460.25|458.65|460.43|458.83|460.51|458.91|460.25|458.65|0
1647597520000|2022-03-18 09:58:40|460.33|458.73|460.33|458.73|460.33|458.73|460.33|458.73|0
1647597530000|2022-03-18 09:58:50|460.51|458.91|460.61|459.01|460.79|459.19|460.51|458.91|0
1647597540000|2022-03-18 09:59:00|460.43|458.83|460.7|459.1|460.7|459.1|460.43|458.83|0
1647597550000|2022-03-18 09:59:10|460.79|459.19|460.7|459.1|460.79|459.19|460.7|459.1|0
1647597560000|2022-03-18 09:59:20|460.97|459.37|461.06|459.46|461.15|459.55|460.97|459.37|0
1647597570000|2022-03-18 09:59:30|461.24|459.64|461.6|460|461.6|460|461.24|459.64|0
1647597580000|2022-03-18 09:59:40|461.51|459.91|461.51|459.91|461.51|459.91|461.51|459.91|0
1647597590000|2022-03-18 09:59:50|461.15|459.55|461.33|459.73|461.42|459.82|461.15|459.55|0
1647597600000|2022-03-18 10:00:00|461.24|459.64|461.24|459.64|461.24|459.64|461.24|459.64|0
1647597610000|2022-03-18 10:00:10|461.42|459.82|461.69|460.09|461.69|460.09|461.42|459.82|0
1647597620000|2022-03-18 10:00:20|461.78|460.18|461.69|460.09|461.78|460.18|461.69|460.09|0
1647597630000|2022-03-18 10:00:30|461.42|459.82|461.6|460|461.6|460|461.42|459.82|0
1647597640000|2022-03-18 10:00:40|461.69|460.09|461.51|459.91|461.69|460.09|461.42|459.82|0
1647597650000|2022-03-18 10:00:50|461.42|459.82|461.33|459.73|461.42|459.82|461.24|459.64|0
1647597660000|2022-03-18 10:01:00|461.24|459.64|461.24|459.64|461.42|459.82|461.24|459.64|0
1647597670000|2022-03-18 10:01:10|461.15|459.55|461.06|459.46|461.15|459.55|461.06|459.46|0
1647597680000|2022-03-18 10:01:20|461.15|459.55|461.15|459.55|461.15|459.55|461.15|459.55|0
1647597690000|2022-03-18 10:01:30|461.33|459.73|461.42|459.82|461.51|459.91|461.24|459.64|0
1647597700000|2022-03-18 10:01:40|461.51|459.91|461.69|460.09|461.69|460.09|461.51|459.91|0
1647597710000|2022-03-18 10:01:50|461.6|460|461.6|460|461.6|460|461.6|460|0
1647597720000|2022-03-18 10:02:00|461.69|460.09|461.42|459.82|461.69|460.09|461.42|459.82|0
1647597730000|2022-03-18 10:02:10|461.24|459.64|461.24|459.64|461.24|459.64|461.24|459.64|0
1647597740000|2022-03-18 10:02:20|461.06|459.46|461.33|459.73|461.33|459.73|461.06|459.46|0
1647597750000|2022-03-18 10:02:30|461.24|459.64|461.42|459.82|461.42|459.82|461.24|459.64|0
1647597760000|2022-03-18 10:02:40|461.24|459.64|461.33|459.73|461.33|459.73|461.15|459.55|0
1647597770000|2022-03-18 10:02:50|461.24|459.64|461.24|459.64|461.24|459.64|461.15|459.55|0
1647597780000|2022-03-18 10:03:00|461.05|459.45|461.05|459.45|461.05|459.45|461.05|459.45|0
1647597790000|2022-03-18 10:03:10|461.24|459.64|461.24|459.64|461.24|459.64|461.24|459.64|0
1647597800000|2022-03-18 10:03:20|460.87|459.27|460.79|459.19|460.87|459.27|460.69|459.09|0
1647597810000|2022-03-18 10:03:30|460.69|459.09|460.87|459.27|460.87|459.27|460.69|459.09|0
1647597820000|2022-03-18 10:03:40|461.05|459.45|461.05|459.45|461.05|459.45|461.05|459.45|0
1647597830000|2022-03-18 10:03:50|461.24|459.64|461.33|459.73|461.42|459.82|461.24|459.64|0
1647597840000|2022-03-18 10:04:00|461.15|459.55|461.15|459.55|461.15|459.55|461.05|459.45|0
1647597850000|2022-03-18 10:04:10|461.24|459.64|460.87|459.27|461.24|459.64|460.87|459.27|0
1647597860000|2022-03-18 10:04:20|460.69|459.09|460.69|459.09|460.79|459.19|460.69|459.09|0
1647597870000|2022-03-18 10:04:30|460.51|458.91|460.33|458.73|460.69|459.09|460.33|458.73|0
1647597880000|2022-03-18 10:04:40|460.25|458.65|459.97|458.37|460.25|458.65|459.97|458.37|0
1647597890000|2022-03-18 10:04:50|459.79|458.19|459.61|458.01|459.79|458.19|459.61|458.01|0
1647597900000|2022-03-18 10:05:00|459.43|457.83|459.43|457.83|459.61|458.01|459.43|457.83|0
1647597910000|2022-03-18 10:05:10|459.61|458.01|459.61|458.01|459.61|458.01|459.34|457.74|0
1647597920000|2022-03-18 10:05:20|459.52|457.92|459.61|458.01|459.61|458.01|459.52|457.92|0
1647597930000|2022-03-18 10:05:30|459.97|458.37|461.15|459.55|461.15|459.55|459.97|458.37|0
1647597940000|2022-03-18 10:05:40|461.42|459.82|461.15|459.55|461.42|459.82|461.15|459.55|0
1647597950000|2022-03-18 10:05:50|461.05|459.45|460.79|459.19|461.05|459.45|460.79|459.19|0
1647597960000|2022-03-18 10:06:00|460.69|459.09|459.7|458.1|460.69|459.09|459.7|458.1|0
1647597970000|2022-03-18 10:06:10|459.61|458.01|459.43|457.83|459.61|458.01|459.43|457.83|0
1647597980000|2022-03-18 10:06:20|459.52|457.92|459.25|457.65|459.52|457.92|459.25|457.65|0
1647597990000|2022-03-18 10:06:30|459.52|457.92|459.61|458.01|459.61|458.01|459.52|457.92|0
1647598000000|2022-03-18 10:06:40|459.52|457.92|459.52|457.92|459.61|458.01|459.52|457.92|0
1647598010000|2022-03-18 10:06:50|459.61|458.01|459.52|457.92|459.61|458.01|459.52|457.92|0
1647598020000|2022-03-18 10:07:00|459.61|458.01|459.7|458.1|459.88|458.28|459.61|458.01|0
1647598030000|2022-03-18 10:07:10|459.97|458.37|459.88|458.28|460.06|458.46|459.88|458.28|0
1647598040000|2022-03-18 10:07:20|459.97|458.37|459.79|458.19|459.97|458.37|459.79|458.19|0
1647598050000|2022-03-18 10:07:30|459.43|457.83|459.34|457.74|459.43|457.83|459.34|457.74|0
1647598060000|2022-03-18 10:07:40|459.25|457.65|459.43|457.83|459.43|457.83|459.25|457.65|0
1647598070000|2022-03-18 10:07:50|459.34|457.74|459.79|458.19|459.79|458.19|458.71|457.11|0
1647598080000|2022-03-18 10:08:00|459.61|458.01|459.79|458.19|459.79|458.19|459.61|458.01|0
1647598090000|2022-03-18 10:08:10|459.97|458.37|459.79|458.19|459.97|458.37|459.79|458.19|0
1647598100000|2022-03-18 10:08:20|459.88|458.28|460.06|458.46|460.06|458.46|459.88|458.28|0
1647598110000|2022-03-18 10:08:30|460.15|458.55|460.33|458.73|460.33|458.73|460.15|458.55|0
1647598120000|2022-03-18 10:08:40|460.24|458.64|460.24|458.64|460.33|458.73|460.24|458.64|0
1647598130000|2022-03-18 10:08:50|460.15|458.55|460.33|458.73|460.33|458.73|460.15|458.55|0
1647598140000|2022-03-18 10:09:00|460.42|458.82|460.15|458.55|460.42|458.82|460.15|458.55|0
1647598160000|2022-03-18 10:09:20|460.24|458.64|460.51|458.91|460.51|458.91|460.24|458.64|0
1647598170000|2022-03-18 10:09:30|460.33|458.73|460.33|458.73|460.33|458.73|460.33|458.73|0
1647598180000|2022-03-18 10:09:40|460.51|458.91|460.15|458.55|460.51|458.91|460.15|458.55|0
1647598190000|2022-03-18 10:09:50|460.24|458.64|458.89|457.29|460.24|458.64|458.89|457.29|0
1647598200000|2022-03-18 10:10:00|459.16|457.56|458.98|457.38|459.25|457.65|458.98|457.38|0
1647598210000|2022-03-18 10:10:10|458.89|457.29|459.43|457.83|459.43|457.83|458.89|457.29|0
1647598220000|2022-03-18 10:10:20|458.98|457.38|458.71|457.11|458.98|457.38|458.71|457.11|0
1647598230000|2022-03-18 10:10:30|458.8|457.2|458.71|457.11|458.89|457.29|458.71|457.11|0
1647598240000|2022-03-18 10:10:40|458.53|456.93|458.71|457.11|458.71|457.11|458.53|456.93|0
1647598250000|2022-03-18 10:10:50|458.53|456.93|458.17|456.57|458.53|456.93|458.08|456.48|0
1647598260000|2022-03-18 10:11:00|457.99|456.39|458.71|457.11|458.71|457.11|457.99|456.39|0
1647598270000|2022-03-18 10:11:10|458.89|457.29|459.07|457.47|459.07|457.47|458.89|457.29|0
1647598280000|2022-03-18 10:11:20|459.25|457.65|459.52|457.92|459.61|458.01|459.25|457.65|0
1647598290000|2022-03-18 10:11:30|459.7|458.1|459.61|458.01|459.79|458.19|459.61|458.01|0
1647598300000|2022-03-18 10:11:40|459.79|458.19|459.79|458.19|459.79|458.19|459.7|458.1|0
1647598310000|2022-03-18 10:11:50|459.7|458.1|459.34|457.74|459.7|458.1|459.34|457.74|0
1647598320000|2022-03-18 10:12:00|459.25|457.65|459.97|458.37|459.97|458.37|459.25|457.65|0
1647598330000|2022-03-18 10:12:10|459.79|458.19|459.97|458.37|460.15|458.55|459.79|458.19|0
1647598340000|2022-03-18 10:12:20|460.15|458.55|460.06|458.46|460.15|458.55|460.06|458.46|0
1647598350000|2022-03-18 10:12:30|460.15|458.55|460.15|458.55|460.24|458.64|460.15|458.55|0
1647598360000|2022-03-18 10:12:40|459.97|458.37|460.15|458.55|460.15|458.55|459.97|458.37|0
1647598370000|2022-03-18 10:12:50|460.24|458.64|460.24|458.64|460.24|458.64|460.24|458.64|0
1647598380000|2022-03-18 10:13:00|460.15|458.55|460.15|458.55|460.15|458.55|459.97|458.37|0
1647598390000|2022-03-18 10:13:10|460.06|458.46|460.15|458.55|460.15|458.55|460.06|458.46|0
1647598400000|2022-03-18 10:13:20|460.06|458.46|460.15|458.55|460.15|458.55|460.06|458.46|0
1647598410000|2022-03-18 10:13:30|460.06|458.46|460.15|458.55|460.24|458.64|460.06|458.46|0
1647598420000|2022-03-18 10:13:40|460.33|458.73|460.51|458.91|460.51|458.91|460.33|458.73|0
1647598430000|2022-03-18 10:13:50|460.69|459.09|460.69|459.09|460.87|459.27|460.69|459.09|0
1647598440000|2022-03-18 10:14:00|460.78|459.18|460.51|458.91|461.05|459.45|460.51|458.91|0
1647598450000|2022-03-18 10:14:10|460.42|458.82|460.51|458.91|460.51|458.91|460.42|458.82|0
1647598460000|2022-03-18 10:14:20|460.33|458.73|459.97|458.37|460.33|458.73|459.97|458.37|0
1647598470000|2022-03-18 10:14:30|460.33|458.73|460.42|458.82|460.42|458.82|460.15|458.55|0
1647598480000|2022-03-18 10:14:40|460.51|458.91|460.33|458.73|460.51|458.91|460.33|458.73|0
1647598490000|2022-03-18 10:14:50|460.51|458.91|460.33|458.73|460.51|458.91|460.33|458.73|0
1647598500000|2022-03-18 10:15:00|460.24|458.64|460.33|458.73|460.6|459|460.24|458.64|0
1647598510000|2022-03-18 10:15:10|460.42|458.82|460.78|459.18|460.78|459.18|460.42|458.82|0
1647598520000|2022-03-18 10:15:20|460.69|459.09|461.05|459.45|461.05|459.45|460.69|459.09|0
1647598530000|2022-03-18 10:15:30|460.87|459.27|460.87|459.27|460.87|459.27|460.87|459.27|0
1647598540000|2022-03-18 10:15:40|460.69|459.09|460.69|459.09|460.69|459.09|460.69|459.09|0
1647598550000|2022-03-18 10:15:50|460.87|459.27|461.41|459.81|461.41|459.81|460.87|459.27|0
1647598560000|2022-03-18 10:16:00|461.32|459.72|461.77|460.17|461.77|460.17|461.32|459.72|0
1647598570000|2022-03-18 10:16:10|461.59|459.99|461.59|459.99|461.59|459.99|461.59|459.99|0
1647598580000|2022-03-18 10:16:20|461.41|459.81|461.87|460.27|461.87|460.27|461.41|459.81|0
1647598590000|2022-03-18 10:16:30|461.95|460.35|462.68|461.08|462.68|461.08|461.95|460.35|0
1647598600000|2022-03-18 10:16:40|462.77|461.17|463.04|461.44|463.22|461.62|462.77|461.17|0
1647598610000|2022-03-18 10:16:50|462.95|461.35|462.86|461.26|463.04|461.44|462.86|461.26|0
1647598620000|2022-03-18 10:17:00|463.22|461.62|463.58|461.98|463.58|461.98|463.22|461.62|0
1647598630000|2022-03-18 10:17:10|463.4|461.8|463.86|462.26|463.86|462.26|463.4|461.8|0
1647598640000|2022-03-18 10:17:20|463.58|461.98|463.5|461.9|463.68|462.08|463.5|461.9|0
1647598650000|2022-03-18 10:17:30|463.76|462.16|463.76|462.16|463.76|462.16|463.49|461.89|0
1647598660000|2022-03-18 10:17:40|463.4|461.8|463.4|461.8|463.4|461.8|463.22|461.62|0
1647598670000|2022-03-18 10:17:50|463.58|461.98|463.22|461.62|463.58|461.98|463.22|461.62|0
1647598680000|2022-03-18 10:18:00|463.4|461.8|462.77|461.17|463.4|461.8|462.77|461.17|0
1647598690000|2022-03-18 10:18:10|462.5|460.9|462.31|460.71|462.5|460.9|462.05|460.45|0
1647598700000|2022-03-18 10:18:20|462.68|461.08|462.31|460.71|462.86|461.26|462.31|460.71|0
1647598710000|2022-03-18 10:18:30|462.23|460.63|462.68|461.08|462.68|461.08|462.23|460.63|0
1647598720000|2022-03-18 10:18:40|462.86|461.26|463.04|461.44|463.04|461.44|462.86|461.26|0
1647598730000|2022-03-18 10:18:50|463.13|461.53|463.13|461.53|463.22|461.62|462.95|461.35|0
1647598740000|2022-03-18 10:19:00|463.22|461.62|463.76|462.16|463.76|462.16|463.22|461.62|0
1647598750000|2022-03-18 10:19:10|463.86|462.26|463.76|462.16|464.12|462.52|463.76|462.16|0
1647598760000|2022-03-18 10:19:20|464.04|462.44|464.12|462.52|464.22|462.62|464.04|462.44|0
1647598770000|2022-03-18 10:19:30|464.04|462.44|464.04|462.44|464.04|462.44|463.86|462.26|0
1647598780000|2022-03-18 10:19:40|464.12|462.52|464.49|462.89|464.49|462.89|464.12|462.52|0
1647598790000|2022-03-18 10:19:50|464.4|462.8|464.4|462.8|464.67|463.07|464.4|462.8|0
1647598800000|2022-03-18 10:20:00|464.67|463.07|464.31|462.71|464.67|463.07|464.31|462.71|0
1647598810000|2022-03-18 10:20:10|464.12|462.52|463.4|461.8|464.12|462.52|463.4|461.8|0
1647598820000|2022-03-18 10:20:20|463.22|461.62|463.4|461.8|463.49|461.89|462.95|461.35|0
1647598830000|2022-03-18 10:20:30|463.31|461.71|463.31|461.71|463.31|461.71|463.31|461.71|0
1647598840000|2022-03-18 10:20:40|463.4|461.8|462.86|461.26|463.4|461.8|462.86|461.26|0
1647598850000|2022-03-18 10:20:50|462.68|461.08|462.41|460.81|462.68|461.08|462.23|460.63|0
1647598860000|2022-03-18 10:21:00|462.77|461.17|462.59|460.99|462.77|461.17|462.49|460.89|0
1647598870000|2022-03-18 10:21:10|462.68|461.08|462.59|460.99|462.68|461.08|462.59|460.99|0
1647598880000|2022-03-18 10:21:20|462.49|460.89|462.68|461.08|462.68|461.08|462.49|460.89|0
1647598890000|2022-03-18 10:21:30|462.49|460.89|463.04|461.44|463.04|461.44|462.49|460.89|0
1647598900000|2022-03-18 10:21:40|463.22|461.62|462.95|461.35|463.22|461.62|462.95|461.35|0
1647598910000|2022-03-18 10:21:50|462.86|461.26|462.77|461.17|462.86|461.26|462.68|461.08|0
1647598920000|2022-03-18 10:22:00|462.86|461.26|462.86|461.26|462.86|461.26|462.77|461.17|0
1647598930000|2022-03-18 10:22:10|463.04|461.44|462.59|460.99|463.04|461.44|462.59|460.99|0
1647598940000|2022-03-18 10:22:20|463.04|461.44|463.22|461.62|463.22|461.62|462.86|461.26|0
1647598950000|2022-03-18 10:22:30|463.4|461.8|463.22|461.62|463.4|461.8|463.13|461.53|0
1647598960000|2022-03-18 10:22:40|463.58|461.98|463.58|461.98|463.67|462.07|463.49|461.89|0
1647598970000|2022-03-18 10:22:50|463.4|461.8|463.22|461.62|463.4|461.8|463.22|461.62|0
1647598980000|2022-03-18 10:23:00|462.86|461.26|463.04|461.44|463.04|461.44|462.86|461.26|0
1647598990000|2022-03-18 10:23:10|462.95|461.35|462.86|461.26|463.22|461.62|462.86|461.26|0
1647599000000|2022-03-18 10:23:20|463.13|461.53|463.13|461.53|463.13|461.53|463.04|461.44|0
1647599010000|2022-03-18 10:23:30|463.22|461.62|463.22|461.62|463.31|461.71|463.13|461.53|0
1647599020000|2022-03-18 10:23:40|462.86|461.26|462.86|461.26|462.86|461.26|462.86|461.26|0
1647599030000|2022-03-18 10:23:50|462.95|461.35|463.22|461.62|463.22|461.62|462.95|461.35|0
1647599040000|2022-03-18 10:24:00|462.86|461.26|463.04|461.44|463.04|461.44|462.86|461.26|0
1647599050000|2022-03-18 10:24:10|462.67|461.07|463.04|461.44|463.04|461.44|462.67|461.07|0
1647599060000|2022-03-18 10:24:20|463.49|461.89|463.22|461.62|463.49|461.89|463.22|461.62|0
1647599070000|2022-03-18 10:24:30|462.95|461.35|462.95|461.35|462.95|461.35|462.95|461.35|0
1647599080000|2022-03-18 10:24:40|463.04|461.44|462.95|461.35|463.04|461.44|462.86|461.26|0
1647599090000|2022-03-18 10:24:50|462.86|461.26|462.86|461.26|462.95|461.35|462.86|461.26|0
1647599100000|2022-03-18 10:25:00|462.95|461.35|462.67|461.07|463.04|461.44|462.49|460.89|0
1647599110000|2022-03-18 10:25:10|462.49|460.89|462.67|461.07|462.67|461.07|462.49|460.89|0
1647599120000|2022-03-18 10:25:20|462.49|460.89|463.22|461.62|463.22|461.62|462.49|460.89|0
1647599130000|2022-03-18 10:25:30|463.13|461.53|462.59|460.99|463.13|461.53|462.49|460.89|0
1647599140000|2022-03-18 10:25:40|462.67|461.07|463.04|461.44|463.04|461.44|462.67|461.07|0
1647599150000|2022-03-18 10:25:50|462.95|461.35|462.67|461.07|462.95|461.35|462.67|461.07|0
1647599160000|2022-03-18 10:26:00|462.85|461.25|462.77|461.17|462.85|461.25|462.67|461.07|0
1647599170000|2022-03-18 10:26:10|462.49|460.89|462.85|461.25|462.85|461.25|462.49|460.89|0
1647599180000|2022-03-18 10:26:20|463.04|461.44|462.13|460.53|463.04|461.44|462.13|460.53|0
1647599190000|2022-03-18 10:26:30|462.04|460.44|462.31|460.71|462.31|460.71|462.04|460.44|0
1647599200000|2022-03-18 10:26:40|462.22|460.62|462.13|460.53|462.31|460.71|462.13|460.53|0
1647599210000|2022-03-18 10:26:50|462.04|460.44|461.77|460.17|462.04|460.44|461.77|460.17|0
1647599220000|2022-03-18 10:27:00|461.59|459.99|462.31|460.71|462.31|460.71|461.59|459.99|0
1647599230000|2022-03-18 10:27:10|462.22|460.62|462.22|460.62|462.22|460.62|462.22|460.62|0
1647599240000|2022-03-18 10:27:20|462.31|460.71|462.59|460.99|462.59|460.99|462.31|460.71|0
1647599250000|2022-03-18 10:27:30|462.13|460.53|462.31|460.71|462.31|460.71|462.04|460.44|0
1647599260000|2022-03-18 10:27:40|462.41|460.81|462.31|460.71|462.41|460.81|462.31|460.71|0
1647599270000|2022-03-18 10:27:50|462.49|460.89|461.95|460.35|462.49|460.89|461.95|460.35|0
1647599280000|2022-03-18 10:28:00|461.86|460.26|461.95|460.35|462.13|460.53|461.86|460.26|0
1647599290000|2022-03-18 10:28:10|461.77|460.17|461.77|460.17|461.86|460.26|461.68|460.08|0
1647599300000|2022-03-18 10:28:20|461.95|460.35|461.95|460.35|461.95|460.35|461.95|460.35|0
1647599310000|2022-03-18 10:28:30|462.13|460.53|461.68|460.08|462.13|460.53|461.68|460.08|0
1647599320000|2022-03-18 10:28:40|461.59|459.99|461.86|460.26|461.86|460.26|461.59|459.99|0
1647599330000|2022-03-18 10:28:50|461.95|460.35|461.95|460.35|462.04|460.44|461.95|460.35|0
1647599340000|2022-03-18 10:29:00|462.13|460.53|462.13|460.53|462.13|460.53|462.04|460.44|0
1647599350000|2022-03-18 10:29:10|462.31|460.71|462.49|460.89|462.59|460.99|462.31|460.71|0
1647599360000|2022-03-18 10:29:20|462.4|460.8|462.4|460.8|462.49|460.89|462.31|460.71|0
1647599370000|2022-03-18 10:29:30|462.31|460.71|462.31|460.71|462.31|460.71|462.22|460.62|0
1647599380000|2022-03-18 10:29:40|462.22|460.62|462.13|460.53|462.31|460.71|462.13|460.53|0
1647599390000|2022-03-18 10:29:50|462.22|460.62|462.13|460.53|462.22|460.62|462.13|460.53|0
1647599400000|2022-03-18 10:30:00|461.95|460.35|462.13|460.53|462.49|460.89|461.95|460.35|0
1647599410000|2022-03-18 10:30:10|462.22|460.62|462.49|460.89|462.49|460.89|462.22|460.62|0
1647599420000|2022-03-18 10:30:20|462.59|460.99|462.59|460.99|462.59|460.99|462.59|460.99|0
1647599430000|2022-03-18 10:30:30|462.4|460.8|462.49|460.89|462.59|460.99|462.4|460.8|0
1647599440000|2022-03-18 10:30:40|463.22|461.62|463.4|461.8|463.4|461.8|463.22|461.62|0
1647599450000|2022-03-18 10:30:50|463.22|461.62|463.31|461.71|463.31|461.71|463.03|461.43|0
1647599460000|2022-03-18 10:31:00|463.22|461.62|463.76|462.16|463.76|462.16|463.22|461.62|0
1647599470000|2022-03-18 10:31:10|464.3|462.7|464.03|462.43|464.3|462.7|463.94|462.34|0
1647599480000|2022-03-18 10:31:20|464.4|462.8|463.94|462.34|464.4|462.8|463.94|462.34|0
1647599490000|2022-03-18 10:31:30|463.58|461.98|463.94|462.34|463.94|462.34|463.58|461.98|0
1647599500000|2022-03-18 10:31:40|463.85|462.25|463.58|461.98|463.94|462.34|463.58|461.98|0
1647599510000|2022-03-18 10:31:50|463.94|462.34|463.94|462.34|463.94|462.34|463.67|462.07|0
1647599520000|2022-03-18 10:32:00|463.31|461.71|463.76|462.16|463.76|462.16|463.31|461.71|0
1647599530000|2022-03-18 10:32:10|464.3|462.7|464.12|462.52|464.3|462.7|464.12|462.52|0
1647599540000|2022-03-18 10:32:20|464.21|462.61|464.48|462.88|464.48|462.88|464.21|462.61|0
1647599550000|2022-03-18 10:32:30|464.12|462.52|463.94|462.34|464.3|462.7|463.76|462.16|0
1647599560000|2022-03-18 10:32:40|463.76|462.16|464.12|462.52|464.12|462.52|463.76|462.16|0
1647599570000|2022-03-18 10:32:50|463.85|462.25|463.94|462.34|463.94|462.34|463.85|462.25|0
1647599580000|2022-03-18 10:33:00|463.76|462.16|463.31|461.71|463.85|462.25|463.31|461.71|0
1647599590000|2022-03-18 10:33:10|463.4|461.8|463.58|461.98|463.58|461.98|463.4|461.8|0
1647599600000|2022-03-18 10:33:20|463.76|462.16|463.94|462.34|463.94|462.34|463.76|462.16|0
1647599610000|2022-03-18 10:33:30|464.3|462.7|464.3|462.7|464.3|462.7|464.12|462.52|0
1647599620000|2022-03-18 10:33:40|464.48|462.88|464.4|462.8|464.48|462.88|464.4|462.8|0
1647599630000|2022-03-18 10:33:50|464.48|462.88|464.03|462.43|464.48|462.88|464.03|462.43|0
1647599640000|2022-03-18 10:34:00|463.85|462.25|463.58|461.98|463.85|462.25|463.49|461.89|0
1647599650000|2022-03-18 10:34:10|463.49|461.89|463.03|461.43|463.49|461.89|463.03|461.43|0
1647599660000|2022-03-18 10:34:20|463.21|461.61|463.03|461.43|463.49|461.89|463.03|461.43|0
1647599670000|2022-03-18 10:34:30|463.13|461.53|463.31|461.71|463.31|461.71|463.03|461.43|0
1647599680000|2022-03-18 10:34:40|463.67|462.07|463.49|461.89|463.67|462.07|463.39|461.79|0
1647599690000|2022-03-18 10:34:50|463.58|461.98|463.21|461.61|463.58|461.98|463.21|461.61|0
1647599700000|2022-03-18 10:35:00|463.31|461.71|463.39|461.79|463.39|461.79|463.31|461.71|0
1647599710000|2022-03-18 10:35:10|463.49|461.89|463.49|461.89|463.49|461.89|463.49|461.89|0
1647599720000|2022-03-18 10:35:20|463.58|461.98|463.39|461.79|463.67|462.07|463.39|461.79|0
1647599730000|2022-03-18 10:35:30|463.67|462.07|463.76|462.16|463.76|462.16|463.67|462.07|0
1647599740000|2022-03-18 10:35:40|463.85|462.25|463.58|461.98|463.85|462.25|463.58|461.98|0
1647599750000|2022-03-18 10:35:50|463.31|461.71|463.39|461.79|463.58|461.98|463.31|461.71|0
1647599760000|2022-03-18 10:36:00|463.21|461.61|463.39|461.79|463.39|461.79|463.21|461.61|0
1647599770000|2022-03-18 10:36:10|463.31|461.71|463.13|461.53|463.31|461.71|463.03|461.43|0
1647599780000|2022-03-18 10:36:20|463.03|461.43|463.39|461.79|463.39|461.79|462.85|461.25|0
1647599790000|2022-03-18 10:36:30|463.31|461.71|463.39|461.79|463.39|461.79|463.21|461.61|0
1647599800000|2022-03-18 10:36:40|463.58|461.98|463.39|461.79|463.58|461.98|463.39|461.79|0
1647599810000|2022-03-18 10:36:50|463.31|461.71|463.03|461.43|463.31|461.71|463.03|461.43|0
1647599820000|2022-03-18 10:37:00|462.85|461.25|462.85|461.25|462.95|461.35|462.85|461.25|0
1647599830000|2022-03-18 10:37:10|463.13|461.53|462.76|461.16|463.13|461.53|462.76|461.16|0
1647599840000|2022-03-18 10:37:20|462.67|461.07|462.85|461.25|463.03|461.43|462.67|461.07|0
1647599850000|2022-03-18 10:37:30|462.58|460.98|462.76|461.16|462.76|461.16|462.58|460.98|0
1647599860000|2022-03-18 10:37:40|462.67|461.07|462.67|461.07|462.76|461.16|462.67|461.07|0
1647599870000|2022-03-18 10:37:50|462.85|461.25|462.85|461.25|462.94|461.34|462.67|461.07|0
1647599880000|2022-03-18 10:38:00|462.49|460.89|462.85|461.25|462.85|461.25|462.49|460.89|0
1647599890000|2022-03-18 10:38:10|462.94|461.34|463.13|461.53|463.13|461.53|462.85|461.25|0
1647599900000|2022-03-18 10:38:20|463.03|461.43|462.76|461.16|463.03|461.43|462.58|460.98|0
1647599910000|2022-03-18 10:38:30|462.85|461.25|462.94|461.34|462.94|461.34|462.85|461.25|0
1647599920000|2022-03-18 10:38:40|463.03|461.43|463.03|461.43|463.21|461.61|463.03|461.43|0
1647599930000|2022-03-18 10:38:50|462.94|461.34|462.67|461.07|463.03|461.43|462.67|461.07|0
1647599940000|2022-03-18 10:39:00|462.49|460.89|462.49|460.89|462.67|461.07|462.49|460.89|0
1647599950000|2022-03-18 10:39:10|462.67|461.07|462.67|461.07|462.67|461.07|462.67|461.07|0
1647599960000|2022-03-18 10:39:20|462.49|460.89|462.49|460.89|462.67|461.07|462.49|460.89|0
1647599970000|2022-03-18 10:39:30|462.58|460.98|462.67|461.07|462.67|461.07|462.49|460.89|0
1647599980000|2022-03-18 10:39:40|462.76|461.16|462.76|461.16|462.85|461.25|462.76|461.16|0
1647599990000|2022-03-18 10:39:50|463.03|461.43|462.94|461.34|463.03|461.43|462.94|461.34|0
1647600000000|2022-03-18 10:40:00|463.21|461.61|463.03|461.43|463.21|461.61|463.03|461.43|0
1647600010000|2022-03-18 10:40:10|462.94|461.34|462.85|461.25|462.94|461.34|462.76|461.16|0
1647600020000|2022-03-18 10:40:20|462.76|461.16|461.76|460.16|462.85|461.25|461.76|460.16|0
1647600030000|2022-03-18 10:40:30|462.04|460.44|462.4|460.8|462.4|460.8|461.95|460.35|0
1647600040000|2022-03-18 10:40:40|462.67|461.07|463.03|461.43|463.03|461.43|462.58|460.98|0
1647600050000|2022-03-18 10:40:50|462.94|461.34|462.76|461.16|462.94|461.34|462.58|460.98|0
1647600060000|2022-03-18 10:41:00|462.85|461.25|462.58|460.98|462.85|461.25|462.58|460.98|0
1647600070000|2022-03-18 10:41:10|462.67|461.07|462.58|460.98|462.76|461.16|462.58|460.98|0
1647600080000|2022-03-18 10:41:20|462.67|461.07|462.67|461.07|462.67|461.07|462.4|460.8|0
1647600090000|2022-03-18 10:41:30|462.76|461.16|462.58|460.98|462.76|461.16|462.58|460.98|0
1647600100000|2022-03-18 10:41:40|462.49|460.89|462.94|461.34|462.94|461.34|462.49|460.89|0
1647600110000|2022-03-18 10:41:50|462.85|461.25|462.85|461.25|462.85|461.25|462.67|461.07|0
1647600120000|2022-03-18 10:42:00|463.12|461.52|463.12|461.52|463.21|461.61|463.03|461.43|0
1647600130000|2022-03-18 10:42:10|463.57|461.97|463.67|462.07|463.75|462.15|463.57|461.97|0
1647600140000|2022-03-18 10:42:20|463.57|461.97|463.75|462.15|463.75|462.15|463.57|461.97|0
1647600150000|2022-03-18 10:42:30|463.57|461.97|463.57|461.97|463.57|461.97|463.39|461.79|0
1647600160000|2022-03-18 10:42:40|463.67|462.07|463.57|461.97|463.67|462.07|463.57|461.97|0
1647600170000|2022-03-18 10:42:50|463.49|461.89|463.75|462.15|463.75|462.15|463.49|461.89|0
1647600180000|2022-03-18 10:43:00|463.94|462.34|464.03|462.43|464.03|462.43|463.94|462.34|0
1647600190000|2022-03-18 10:43:10|463.94|462.34|463.85|462.25|464.12|462.52|463.85|462.25|0
1647600200000|2022-03-18 10:43:20|464.03|462.43|463.94|462.34|464.21|462.61|463.94|462.34|0
1647600210000|2022-03-18 10:43:30|463.85|462.25|463.94|462.34|463.94|462.34|463.85|462.25|0
1647600220000|2022-03-18 10:43:40|463.85|462.25|464.48|462.88|464.48|462.88|463.85|462.25|0
1647600230000|2022-03-18 10:43:50|464.57|462.97|464.66|463.06|464.66|463.06|464.57|462.97|0
1647600240000|2022-03-18 10:44:00|464.48|462.88|464.48|462.88|464.48|462.88|464.48|462.88|0
1647600250000|2022-03-18 10:44:10|464.57|462.97|464.48|462.88|464.57|462.97|464.3|462.7|0
1647600260000|2022-03-18 10:44:20|464.66|463.06|465.39|463.79|465.39|463.79|464.66|463.06|0
1647600270000|2022-03-18 10:44:30|465.57|463.97|464.84|463.24|465.57|463.97|464.84|463.24|0
1647600280000|2022-03-18 10:44:40|464.75|463.15|464.75|463.15|464.84|463.24|464.75|463.15|0
1647600290000|2022-03-18 10:44:50|464.84|463.24|464.66|463.06|464.84|463.24|464.66|463.06|0
1647600310000|2022-03-18 10:45:10|464.3|462.7|464.3|462.7|464.3|462.7|464.12|462.52|0
1647600320000|2022-03-18 10:45:20|464.12|462.52|464.03|462.43|464.12|462.52|463.93|462.33|0
1647600340000|2022-03-18 10:45:40|464.12|462.52|464.12|462.52|464.12|462.52|464.12|462.52|0
1647600350000|2022-03-18 10:45:50|464.75|463.15|464.84|463.24|464.84|463.24|464.66|463.06|0
1647600370000|2022-03-18 10:46:10|464.94|463.34|464.94|463.34|464.94|463.34|464.94|463.34|0
1647600380000|2022-03-18 10:46:20|465.2|463.6|465.57|463.97|465.57|463.97|465.2|463.6|0
1647600390000|2022-03-18 10:46:30|465.48|463.88|465.2|463.6|465.57|463.97|465.2|463.6|0
1647600400000|2022-03-18 10:46:40|465.02|463.42|465.02|463.42|465.3|463.7|465.02|463.42|0
1647600410000|2022-03-18 10:46:50|464.84|463.24|464.39|462.79|464.84|463.24|464.39|462.79|0
1647600420000|2022-03-18 10:47:00|464.48|462.88|464.3|462.7|464.48|462.88|464.3|462.7|0
1647600430000|2022-03-18 10:47:10|464.21|462.61|464.66|463.06|464.66|463.06|464.21|462.61|0
1647600440000|2022-03-18 10:47:20|464.75|463.15|464.66|463.06|464.84|463.24|464.66|463.06|0
1647600460000|2022-03-18 10:47:40|464.57|462.97|464.93|463.33|464.93|463.33|464.57|462.97|0
1647600470000|2022-03-18 10:47:50|465.12|463.52|464.84|463.24|465.12|463.52|464.84|463.24|0
1647600480000|2022-03-18 10:48:00|464.93|463.33|464.84|463.24|464.93|463.33|464.84|463.24|0
1647600490000|2022-03-18 10:48:10|464.93|463.33|465.38|463.78|465.38|463.78|464.93|463.33|0
1647600500000|2022-03-18 10:48:20|465.57|463.97|465.57|463.97|465.75|464.15|465.57|463.97|0
1647600510000|2022-03-18 10:48:30|465.2|463.6|465.2|463.6|465.2|463.6|465.2|463.6|0
1647600520000|2022-03-18 10:48:40|465.12|463.52|465.12|463.52|465.12|463.52|465.12|463.52|0
1647600530000|2022-03-18 10:48:50|465.02|463.42|465.02|463.42|465.2|463.6|465.02|463.42|0
1647600540000|2022-03-18 10:49:00|465.12|463.52|465.2|463.6|465.2|463.6|465.02|463.42|0
1647600550000|2022-03-18 10:49:10|465.12|463.52|465.02|463.42|465.2|463.6|465.02|463.42|0
1647600560000|2022-03-18 10:49:20|464.93|463.33|464.39|462.79|464.93|463.33|464.39|462.79|0
1647600570000|2022-03-18 10:49:30|464.57|462.97|464.84|463.24|464.84|463.24|464.57|462.97|0
1647600580000|2022-03-18 10:49:40|464.66|463.06|464.84|463.24|464.84|463.24|464.66|463.06|0
1647600590000|2022-03-18 10:49:50|464.93|463.33|465.02|463.42|465.02|463.42|464.84|463.24|0
1647600600000|2022-03-18 10:50:00|465.2|463.6|465.2|463.6|465.3|463.7|465.2|463.6|0
1647600610000|2022-03-18 10:50:10|465.38|463.78|464.93|463.33|465.57|463.97|464.93|463.33|0
1647600620000|2022-03-18 10:50:20|465.2|463.6|465.2|463.6|465.57|463.97|465.2|463.6|0
1647600630000|2022-03-18 10:50:30|465.75|464.15|466.84|465.24|466.84|465.24|465.75|464.15|0
1647600640000|2022-03-18 10:50:40|467.02|465.42|467.2|465.6|467.2|465.6|467.02|465.42|0
1647600650000|2022-03-18 10:50:50|467.02|465.42|466.39|464.79|467.02|465.42|466.39|464.79|0
1647600660000|2022-03-18 10:51:00|466.75|465.15|466.29|464.69|466.75|465.15|466.29|464.69|0
1647600670000|2022-03-18 10:51:10|466.39|464.79|466.47|464.87|466.47|464.87|466.29|464.69|0
1647600680000|2022-03-18 10:51:20|467.02|465.42|466.93|465.33|467.02|465.42|466.93|465.33|0
1647600690000|2022-03-18 10:51:30|466.84|465.24|467.11|465.51|467.11|465.51|466.84|465.24|0
1647600700000|2022-03-18 10:51:40|466.84|465.24|466.65|465.05|466.84|465.24|466.65|465.05|0
1647600710000|2022-03-18 10:51:50|466.93|465.33|466.39|464.79|466.93|465.33|466.39|464.79|0
1647600720000|2022-03-18 10:52:00|466.29|464.69|466.11|464.51|466.47|464.87|466.11|464.51|0
1647600730000|2022-03-18 10:52:10|466.29|464.69|466.47|464.87|466.65|465.05|466.29|464.69|0
1647600740000|2022-03-18 10:52:20|466.65|465.05|466.93|465.33|466.93|465.33|466.65|465.05|0
1647600750000|2022-03-18 10:52:30|466.84|465.24|467.02|465.42|467.2|465.6|466.84|465.24|0
1647600760000|2022-03-18 10:52:40|467.29|465.69|467.38|465.78|467.38|465.78|467.2|465.6|0
1647600770000|2022-03-18 10:52:50|467.02|465.42|466.65|465.05|467.02|465.42|466.65|465.05|0
1647600780000|2022-03-18 10:53:00|466.84|465.24|466.47|464.87|466.84|465.24|466.47|464.87|0
1647600790000|2022-03-18 10:53:10|466.29|464.69|466.29|464.69|466.47|464.87|466.29|464.69|0
1647600800000|2022-03-18 10:53:20|466.47|464.87|466.47|464.87|466.47|464.87|466.47|464.87|0
1647600810000|2022-03-18 10:53:30|466.39|464.79|466.65|465.05|466.65|465.05|466.39|464.79|0
1647600820000|2022-03-18 10:53:40|466.84|465.24|466.47|464.87|466.84|465.24|466.47|464.87|0
1647600830000|2022-03-18 10:53:50|466.65|465.05|467.02|465.42|467.02|465.42|466.65|465.05|0
1647600840000|2022-03-18 10:54:00|466.93|465.33|466.65|465.05|467.38|465.78|466.47|464.87|0
1647600850000|2022-03-18 10:54:10|466.84|465.24|466.93|465.33|466.93|465.33|466.84|465.24|0
1647600860000|2022-03-18 10:54:20|467.11|465.51|466.65|465.05|467.11|465.51|466.65|465.05|0
1647600870000|2022-03-18 10:54:30|466.75|465.15|466.65|465.05|466.75|465.15|466.47|464.87|0
1647600880000|2022-03-18 10:54:40|466.47|464.87|466.65|465.05|466.65|465.05|466.47|464.87|0
1647600890000|2022-03-18 10:54:50|466.47|464.87|466.47|464.87|466.57|464.97|466.47|464.87|0
1647600900000|2022-03-18 10:55:00|466.65|465.05|467.86|466.26|467.86|466.26|466.57|464.97|0
1647600910000|2022-03-18 10:55:10|467.96|466.36|467.86|466.26|467.96|466.36|467.86|466.26|0
1647600920000|2022-03-18 10:55:20|467.23|465.63|467.23|465.63|467.23|465.63|467.14|465.54|0
1647600930000|2022-03-18 10:55:30|467.14|465.54|467.32|465.72|467.32|465.72|467.14|465.54|0
1647600940000|2022-03-18 10:55:40|467.14|465.54|467.5|465.9|467.5|465.9|467.14|465.54|0
1647600950000|2022-03-18 10:55:50|467.32|465.72|467.14|465.54|467.32|465.72|467.14|465.54|0
1647600960000|2022-03-18 10:56:00|467.32|465.72|467.41|465.81|467.41|465.81|467.32|465.72|0
1647600970000|2022-03-18 10:56:10|467.32|465.72|467.41|465.81|467.5|465.9|467.32|465.72|0
1647600980000|2022-03-18 10:56:20|467.5|465.9|467.14|465.54|467.5|465.9|466.87|465.27|0
1647600990000|2022-03-18 10:56:30|466.96|465.36|466.59|464.99|466.96|465.36|466.59|464.99|0
1647601000000|2022-03-18 10:56:40|466.41|464.81|466.59|464.99|466.59|464.99|466.41|464.81|0
1647601010000|2022-03-18 10:56:50|466.51|464.91|466.05|464.45|466.51|464.91|466.05|464.45|0
1647601020000|2022-03-18 10:57:00|466.23|464.63|466.23|464.63|466.32|464.72|466.05|464.45|0
1647601030000|2022-03-18 10:57:10|466.05|464.45|465.96|464.36|466.05|464.45|465.78|464.18|0
1647601040000|2022-03-18 10:57:20|465.69|464.09|465.42|463.82|465.69|464.09|465.42|463.82|0
1647601050000|2022-03-18 10:57:30|465.51|463.91|465.69|464.09|465.69|464.09|465.42|463.82|0
1647601060000|2022-03-18 10:57:40|465.6|464|465.24|463.64|465.69|464.09|465.24|463.64|0
1647601070000|2022-03-18 10:57:50|465.42|463.82|465.14|463.54|465.42|463.82|465.14|463.54|0
1647601080000|2022-03-18 10:58:00|465.06|463.46|465.14|463.54|465.14|463.54|464.96|463.36|0
1647601090000|2022-03-18 10:58:10|465.06|463.46|465.6|464|465.6|464|465.06|463.46|0
1647601100000|2022-03-18 10:58:20|465.69|464.09|465.51|463.91|465.69|464.09|465.42|463.82|0
1647601110000|2022-03-18 10:58:30|465.69|464.09|465.32|463.72|465.69|464.09|465.32|463.72|0
1647601120000|2022-03-18 10:58:40|465.14|463.54|465.32|463.72|465.51|463.91|465.14|463.54|0
1647601130000|2022-03-18 10:58:50|465.51|463.91|464.96|463.36|465.51|463.91|464.96|463.36|0
1647601140000|2022-03-18 10:59:00|465.06|463.46|465.14|463.54|465.14|463.54|465.06|463.46|0
1647601150000|2022-03-18 10:59:10|465.06|463.46|465.14|463.54|465.14|463.54|465.06|463.46|0
1647601160000|2022-03-18 10:59:20|465.5|463.9|465.32|463.72|465.5|463.9|465.32|463.72|0
1647601170000|2022-03-18 10:59:30|465.24|463.64|464.88|463.28|465.32|463.72|464.88|463.28|0
1647601180000|2022-03-18 10:59:40|464.78|463.18|464.96|463.36|464.96|463.36|464.78|463.18|0
1647601190000|2022-03-18 10:59:50|464.78|463.18|465.14|463.54|465.14|463.54|464.78|463.18|0
1647601200000|2022-03-18 11:00:00|465.32|463.72|466.23|464.63|466.41|464.81|465.32|463.72|0
1647601210000|2022-03-18 11:00:10|465.87|464.27|465.69|464.09|465.87|464.27|465.69|464.09|0
1647601220000|2022-03-18 11:00:20|465.87|464.27|465.96|464.36|466.05|464.45|465.87|464.27|0
1647601230000|2022-03-18 11:00:30|465.87|464.27|466.41|464.81|466.41|464.81|465.87|464.27|0
1647601240000|2022-03-18 11:00:40|466.05|464.45|466.59|464.99|466.77|465.17|466.05|464.45|0
1647601250000|2022-03-18 11:00:50|466.77|465.17|466.41|464.81|466.77|465.17|466.41|464.81|0
1647601260000|2022-03-18 11:01:00|466.77|465.17|466.59|464.99|466.77|465.17|466.59|464.99|0
1647601270000|2022-03-18 11:01:10|466.5|464.9|467.13|465.53|467.13|465.53|466.5|464.9|0
1647601280000|2022-03-18 11:01:20|467.23|465.63|466.95|465.35|467.23|465.63|466.95|465.35|0
1647601290000|2022-03-18 11:01:30|467.13|465.53|466.77|465.17|467.13|465.53|466.77|465.17|0
1647601300000|2022-03-18 11:01:40|467.13|465.53|467.32|465.72|467.32|465.72|467.13|465.53|0
1647601310000|2022-03-18 11:01:50|467.13|465.53|467.13|465.53|467.13|465.53|467.13|465.53|0
1647601330000|2022-03-18 11:02:10|467.05|465.45|466.95|465.35|467.05|465.45|466.77|465.17|0
1647601340000|2022-03-18 11:02:20|467.13|465.53|466.95|465.35|467.13|465.53|466.95|465.35|0
1647601350000|2022-03-18 11:02:30|467.41|465.81|467.13|465.53|467.41|465.81|467.13|465.53|0
1647601360000|2022-03-18 11:02:40|467.32|465.72|467.5|465.9|467.5|465.9|467.32|465.72|0
1647601370000|2022-03-18 11:02:50|467.59|465.99|467.13|465.53|467.59|465.99|467.13|465.53|0
1647601380000|2022-03-18 11:03:00|466.95|465.35|467.32|465.72|467.32|465.72|466.95|465.35|0
1647601390000|2022-03-18 11:03:10|467.41|465.81|467.68|466.08|467.68|466.08|467.41|465.81|0
1647601400000|2022-03-18 11:03:20|467.41|465.81|467.5|465.9|467.68|466.08|467.41|465.81|0
1647601410000|2022-03-18 11:03:30|467.59|465.99|467.68|466.08|467.68|466.08|467.5|465.9|0
1647601420000|2022-03-18 11:03:40|467.32|465.72|467.13|465.53|467.32|465.72|467.13|465.53|0
1647601430000|2022-03-18 11:03:50|466.95|465.35|466.68|465.08|467.05|465.45|466.68|465.08|0
1647601440000|2022-03-18 11:04:00|466.87|465.27|466.77|465.17|466.87|465.27|466.59|464.99|0
1647601450000|2022-03-18 11:04:10|466.68|465.08|466.77|465.17|466.77|465.17|466.41|464.81|0
1647601460000|2022-03-18 11:04:20|466.87|465.27|466.95|465.35|466.95|465.35|466.87|465.27|0
1647601470000|2022-03-18 11:04:30|466.77|465.17|466.68|465.08|466.77|465.17|466.68|465.08|0
1647601480000|2022-03-18 11:04:40|466.77|465.17|465.87|464.27|466.77|465.17|465.87|464.27|0
1647601490000|2022-03-18 11:04:50|466.41|464.81|466.41|464.81|466.41|464.81|466.41|464.81|0
1647601500000|2022-03-18 11:05:00|466.59|464.99|466.95|465.35|466.95|465.35|466.59|464.99|0
1647601510000|2022-03-18 11:05:10|466.86|465.26|466.95|465.35|466.95|465.35|466.86|465.26|0
1647601520000|2022-03-18 11:05:20|467.13|465.53|466.95|465.35|467.13|465.53|466.95|465.35|0
1647601530000|2022-03-18 11:05:30|467.13|465.53|466.95|465.35|467.13|465.53|466.95|465.35|0
1647601540000|2022-03-18 11:05:40|467.05|465.45|467.13|465.53|467.13|465.53|467.05|465.45|0
1647601550000|2022-03-18 11:05:50|466.95|465.35|467.31|465.71|467.31|465.71|466.95|465.35|0
1647601570000|2022-03-18 11:06:10|467.5|465.9|467.31|465.71|467.5|465.9|467.31|465.71|0
1647601580000|2022-03-18 11:06:20|467.5|465.9|467.5|465.9|467.5|465.9|467.5|465.9|0
1647601590000|2022-03-18 11:06:30|467.68|466.08|467.86|466.26|467.86|466.26|467.5|465.9|0
1647601600000|2022-03-18 11:06:40|467.95|466.35|467.86|466.26|468.04|466.44|467.86|466.26|0
1647601610000|2022-03-18 11:06:50|467.59|465.99|467.77|466.17|467.77|466.17|467.59|465.99|0
1647601620000|2022-03-18 11:07:00|467.95|466.35|467.5|465.9|467.95|466.35|467.5|465.9|0
1647601630000|2022-03-18 11:07:10|467.68|466.08|467.86|466.26|467.86|466.26|467.68|466.08|0
1647601640000|2022-03-18 11:07:20|467.77|466.17|468.04|466.44|468.04|466.44|467.77|466.17|0
1647601650000|2022-03-18 11:07:30|467.86|466.26|467.95|466.35|468.04|466.44|467.86|466.26|0
1647601660000|2022-03-18 11:07:40|468.04|466.44|468.22|466.62|468.32|466.72|468.04|466.44|0
1647601670000|2022-03-18 11:07:50|468.32|466.72|468.32|466.72|468.32|466.72|468.22|466.62|0
1647601680000|2022-03-18 11:08:00|468.4|466.8|469.22|467.62|469.22|467.62|468.4|466.8|0
1647601690000|2022-03-18 11:08:10|469.13|467.53|469.13|467.53|469.13|467.53|469.13|467.53|0
1647601700000|2022-03-18 11:08:20|469.22|467.62|469.31|467.71|469.31|467.71|469.13|467.53|0
1647601710000|2022-03-18 11:08:30|469.49|467.89|469.77|468.17|469.77|468.17|469.31|467.71|0
1647601720000|2022-03-18 11:08:40|469.67|468.07|469.77|468.17|469.86|468.26|469.67|468.07|0
1647601730000|2022-03-18 11:08:50|469.86|468.26|469.86|468.26|469.86|468.26|469.67|468.07|0
1647601740000|2022-03-18 11:09:00|469.67|468.07|469.49|467.89|469.67|468.07|469.49|467.89|0
1647601750000|2022-03-18 11:09:10|469.41|467.81|469.13|467.53|469.49|467.89|469.13|467.53|0
1647601760000|2022-03-18 11:09:20|468.95|467.35|468.95|467.35|468.95|467.35|468.77|467.17|0
1647601770000|2022-03-18 11:09:30|468.86|467.26|468.58|466.98|468.86|467.26|468.58|466.98|0
1647601780000|2022-03-18 11:09:40|468.68|467.08|468.4|466.8|468.77|467.17|468.4|466.8|0
1647601790000|2022-03-18 11:09:50|468.22|466.62|468.22|466.62|468.22|466.62|468.22|466.62|0
1647601800000|2022-03-18 11:10:00|468.4|466.8|468.22|466.62|468.4|466.8|468.22|466.62|0
1647601810000|2022-03-18 11:10:10|468.95|467.35|469.22|467.62|469.31|467.71|468.95|467.35|0
1647601820000|2022-03-18 11:10:20|469.67|468.07|470.04|468.44|470.4|468.8|469.67|468.07|0
1647601830000|2022-03-18 11:10:30|470.31|468.71|470.95|469.35|470.95|469.35|470.31|468.71|0
1647601840000|2022-03-18 11:10:40|470.77|469.17|471.13|469.53|471.13|469.53|470.77|469.17|0
1647601850000|2022-03-18 11:10:50|470.77|469.17|470.58|468.98|470.86|469.26|470.58|468.98|0
1647601860000|2022-03-18 11:11:00|470.77|469.17|470.58|468.98|470.77|469.17|470.4|468.8|0
1647601870000|2022-03-18 11:11:10|470.4|468.8|470.22|468.62|470.4|468.8|470.22|468.62|0
1647601880000|2022-03-18 11:11:20|470.13|468.53|469.49|467.89|470.13|468.53|469.49|467.89|0
1647601890000|2022-03-18 11:11:30|469.31|467.71|469.49|467.89|469.49|467.89|469.31|467.71|0
1647601900000|2022-03-18 11:11:40|469.59|467.99|469.31|467.71|469.59|467.99|469.31|467.71|0
1647601910000|2022-03-18 11:11:50|469.49|467.89|469.67|468.07|469.77|468.17|469.49|467.89|0
1647601920000|2022-03-18 11:12:00|469.86|468.26|470.04|468.44|470.22|468.62|469.86|468.26|0
1647601930000|2022-03-18 11:12:10|469.86|468.26|469.31|467.71|469.86|468.26|469.31|467.71|0
1647601940000|2022-03-18 11:12:20|469.13|467.53|469.67|468.07|469.67|468.07|469.13|467.53|0
1647601950000|2022-03-18 11:12:30|469.49|467.89|469.13|467.53|469.49|467.89|469.13|467.53|0
1647601960000|2022-03-18 11:12:40|468.95|467.35|469.13|467.53|469.13|467.53|468.76|467.16|0
1647601970000|2022-03-18 11:12:50|469.49|467.89|469.59|467.99|469.59|467.99|469.49|467.89|0
1647601980000|2022-03-18 11:13:00|469.49|467.89|469.49|467.89|469.67|468.07|469.49|467.89|0
1647601990000|2022-03-18 11:13:10|469.59|467.99|469.67|468.07|469.85|468.25|469.59|467.99|0
1647602000000|2022-03-18 11:13:20|469.85|468.25|469.67|468.07|469.85|468.25|469.67|468.07|0
1647602010000|2022-03-18 11:13:30|469.59|467.99|469.85|468.25|469.85|468.25|469.59|467.99|0
1647602020000|2022-03-18 11:13:40|469.67|468.07|469.85|468.25|469.85|468.25|469.67|468.07|0
1647602030000|2022-03-18 11:13:50|469.77|468.17|469.49|467.89|469.85|468.25|469.49|467.89|0
1647602040000|2022-03-18 11:14:00|469.31|467.71|469.67|468.07|469.67|468.07|469.31|467.71|0
1647602050000|2022-03-18 11:14:10|469.31|467.71|469.85|468.25|469.85|468.25|469.22|467.62|0
1647602060000|2022-03-18 11:14:20|469.67|468.07|469.31|467.71|469.67|468.07|469.31|467.71|0
1647602070000|2022-03-18 11:14:30|469.13|467.53|469.13|467.53|469.13|467.53|469.13|467.53|0
1647602080000|2022-03-18 11:14:40|468.95|467.35|468.76|467.16|468.95|467.35|468.76|467.16|0
1647602090000|2022-03-18 11:14:50|468.58|466.98|468.76|467.16|468.76|467.16|468.58|466.98|0
1647602100000|2022-03-18 11:15:00|468.58|466.98|468.58|466.98|468.58|466.98|468.58|466.98|0
1647602110000|2022-03-18 11:15:10|468.22|466.62|468.22|466.62|468.22|466.62|468.04|466.44|0
1647602120000|2022-03-18 11:15:20|468.13|466.53|467.95|466.35|468.22|466.62|467.95|466.35|0
1647602130000|2022-03-18 11:15:30|468.04|466.44|467.86|466.26|468.04|466.44|467.59|465.99|0
1647602140000|2022-03-18 11:15:40|468.04|466.44|467.95|466.35|468.04|466.44|467.95|466.35|0
1647602150000|2022-03-18 11:15:50|468.04|466.44|468.22|466.62|468.22|466.62|467.86|466.26|0
1647602160000|2022-03-18 11:16:00|468.31|466.71|468.04|466.44|468.31|466.71|467.86|466.26|0
1647602170000|2022-03-18 11:16:10|468.13|466.53|467.67|466.07|468.13|466.53|467.67|466.07|0
1647602180000|2022-03-18 11:16:20|467.59|465.99|467.77|466.17|467.85|466.25|467.59|465.99|0
1647602190000|2022-03-18 11:16:30|467.49|465.89|467.49|465.89|467.49|465.89|467.49|465.89|0
1647602200000|2022-03-18 11:16:40|467.67|466.07|467.31|465.71|467.67|466.07|467.31|465.71|0
1647602210000|2022-03-18 11:16:50|467.49|465.89|466.95|465.35|467.49|465.89|466.95|465.35|0
1647602220000|2022-03-18 11:17:00|467.13|465.53|466.95|465.35|467.13|465.53|466.95|465.35|0
1647602230000|2022-03-18 11:17:10|467.13|465.53|466.95|465.35|467.13|465.53|466.95|465.35|0
1647602240000|2022-03-18 11:17:20|467.13|465.53|467.13|465.53|467.13|465.53|467.13|465.53|0
1647602250000|2022-03-18 11:17:30|467.22|465.62|467.13|465.53|467.22|465.62|467.04|465.44|0
1647602260000|2022-03-18 11:17:40|466.77|465.17|466.95|465.35|466.95|465.35|466.77|465.17|0
1647602270000|2022-03-18 11:17:50|466.77|465.17|466.77|465.17|466.77|465.17|466.77|465.17|0
1647602280000|2022-03-18 11:18:00|466.86|465.26|466.77|465.17|466.86|465.26|466.77|465.17|0
1647602290000|2022-03-18 11:18:10|467.13|465.53|467.13|465.53|467.13|465.53|467.13|465.53|0
1647602300000|2022-03-18 11:18:20|466.95|465.35|466.68|465.08|467.13|465.53|466.68|465.08|0
1647602310000|2022-03-18 11:18:30|466.77|465.17|466.77|465.17|466.77|465.17|466.77|465.17|0
1647602320000|2022-03-18 11:18:40|466.95|465.35|466.77|465.17|466.95|465.35|466.77|465.17|0
1647602330000|2022-03-18 11:18:50|466.68|465.08|466.77|465.17|466.77|465.17|466.68|465.08|0
1647602340000|2022-03-18 11:19:00|466.58|464.98|466.58|464.98|466.58|464.98|466.58|464.98|0
1647602350000|2022-03-18 11:19:10|466.68|465.08|466.4|464.8|466.77|465.17|466.4|464.8|0
1647602360000|2022-03-18 11:19:20|466.5|464.9|466.68|465.08|466.77|465.17|466.5|464.9|0
1647602370000|2022-03-18 11:19:30|466.77|465.17|466.22|464.62|466.77|465.17|466.22|464.62|0
1647602380000|2022-03-18 11:19:40|466.4|464.8|466.4|464.8|466.5|464.9|466.4|464.8|0
1647602390000|2022-03-18 11:19:50|466.68|465.08|466.22|464.62|466.68|465.08|466.22|464.62|0
1647602400000|2022-03-18 11:20:00|466.4|464.8|466.4|464.8|466.5|464.9|466.4|464.8|0
1647602410000|2022-03-18 11:20:10|466.32|464.72|466.22|464.62|466.32|464.72|466.22|464.62|0
1647602420000|2022-03-18 11:20:20|466.4|464.8|466.58|464.98|466.58|464.98|466.22|464.62|0
1647602430000|2022-03-18 11:20:30|466.4|464.8|466.58|464.98|466.58|464.98|466.4|464.8|0
1647602440000|2022-03-18 11:20:40|466.68|465.08|466.68|465.08|466.68|465.08|466.68|465.08|0
1647602450000|2022-03-18 11:20:50|466.58|464.98|466.58|464.98|466.58|464.98|466.58|464.98|0
1647602460000|2022-03-18 11:21:00|466.68|465.08|466.4|464.8|466.68|465.08|466.4|464.8|0
1647602470000|2022-03-18 11:21:10|466.32|464.72|466.77|465.17|466.77|465.17|466.32|464.72|0
1647602480000|2022-03-18 11:21:20|466.58|464.98|466.68|465.08|466.68|465.08|466.58|464.98|0
1647602490000|2022-03-18 11:21:30|466.58|464.98|466.5|464.9|466.58|464.98|466.5|464.9|0
1647602500000|2022-03-18 11:21:40|466.68|465.08|466.86|465.26|466.86|465.26|466.68|465.08|0
1647602510000|2022-03-18 11:21:50|466.95|465.35|467.31|465.71|467.31|465.71|466.95|465.35|0
1647602520000|2022-03-18 11:22:00|467.13|465.53|467.13|465.53|467.22|465.62|467.13|465.53|0
1647602530000|2022-03-18 11:22:10|467.22|465.62|467.31|465.71|467.31|465.71|467.22|465.62|0
1647602540000|2022-03-18 11:22:20|467.4|465.8|467.31|465.71|467.49|465.89|467.31|465.71|0
1647602550000|2022-03-18 11:22:30|467.49|465.89|467.4|465.8|467.49|465.89|467.4|465.8|0
1647602560000|2022-03-18 11:22:40|467.13|465.53|467.13|465.53|467.13|465.53|467.13|465.53|0
1647602570000|2022-03-18 11:22:50|466.95|465.35|466.95|465.35|467.13|465.53|466.95|465.35|0
1647602580000|2022-03-18 11:23:00|467.13|465.53|467.22|465.62|467.31|465.71|467.13|465.53|0
1647602590000|2022-03-18 11:23:10|467.04|465.44|467.13|465.53|467.22|465.62|467.04|465.44|0
1647602600000|2022-03-18 11:23:20|467.04|465.44|467.67|466.07|467.67|466.07|467.04|465.44|0
1647602610000|2022-03-18 11:23:30|467.85|466.25|466.95|465.35|467.85|466.25|466.95|465.35|0
1647602620000|2022-03-18 11:23:40|467.04|465.44|467.31|465.71|467.31|465.71|466.95|465.35|0
1647602630000|2022-03-18 11:23:50|467.13|465.53|467.22|465.62|467.31|465.71|467.13|465.53|0
1647602640000|2022-03-18 11:24:00|467.13|465.53|467.13|465.53|467.13|465.53|467.04|465.44|0
1647602650000|2022-03-18 11:24:10|466.95|465.35|467.13|465.53|467.13|465.53|466.95|465.35|0
1647602660000|2022-03-18 11:24:20|466.95|465.35|467.31|465.71|467.31|465.71|466.95|465.35|0
1647602670000|2022-03-18 11:24:30|467.13|465.53|467.13|465.53|467.13|465.53|467.04|465.44|0
1647602680000|2022-03-18 11:24:40|466.95|465.35|467.31|465.71|467.31|465.71|466.95|465.35|0
1647602690000|2022-03-18 11:24:50|467.22|465.62|467.22|465.62|467.22|465.62|467.13|465.53|0
1647602700000|2022-03-18 11:25:00|467.04|465.44|467.13|465.53|467.13|465.53|466.95|465.35|0
1647602710000|2022-03-18 11:25:10|467.31|465.71|467.49|465.89|467.49|465.89|467.31|465.71|0
1647602720000|2022-03-18 11:25:20|467.67|466.07|467.49|465.89|467.67|466.07|467.49|465.89|0
1647602730000|2022-03-18 11:25:30|467.67|466.07|467.49|465.89|467.67|466.07|467.49|465.89|0
1647602740000|2022-03-18 11:25:40|467.58|465.98|468.03|466.43|468.03|466.43|467.58|465.98|0
1647602750000|2022-03-18 11:25:50|467.85|466.25|467.95|466.35|468.03|466.43|467.85|466.25|0
1647602760000|2022-03-18 11:26:00|468.03|466.43|468.03|466.43|468.21|466.61|468.03|466.43|0
1647602770000|2022-03-18 11:26:10|468.31|466.71|468.4|466.8|468.4|466.8|468.21|466.61|0
1647602780000|2022-03-18 11:26:20|468.49|466.89|468.49|466.89|468.49|466.89|468.49|466.89|0
1647602790000|2022-03-18 11:26:30|468.67|467.07|468.4|466.8|468.67|467.07|468.4|466.8|0
1647602800000|2022-03-18 11:26:40|468.31|466.71|468.4|466.8|468.4|466.8|468.31|466.71|0
1647602810000|2022-03-18 11:26:50|468.21|466.61|468.03|466.43|468.21|466.61|467.95|466.35|0
1647602820000|2022-03-18 11:27:00|468.21|466.61|468.58|466.98|468.58|466.98|468.21|466.61|0
1647602830000|2022-03-18 11:27:10|468.94|467.34|469.12|467.52|469.12|467.52|468.94|467.34|0
1647602840000|2022-03-18 11:27:20|469.04|467.44|468.4|466.8|469.04|467.44|468.4|466.8|0
1647602850000|2022-03-18 11:27:30|468.31|466.71|468.21|466.61|468.31|466.71|468.21|466.61|0
1647602860000|2022-03-18 11:27:40|468.13|466.53|468.21|466.61|468.21|466.61|468.13|466.53|0
1647602870000|2022-03-18 11:27:50|468.31|466.71|468.76|467.16|468.76|467.16|468.31|466.71|0
1647602880000|2022-03-18 11:28:00|469.12|467.52|469.4|467.8|469.4|467.8|469.12|467.52|0
1647602890000|2022-03-18 11:28:10|469.85|468.25|470.13|468.53|470.21|468.61|469.85|468.25|0
1647602900000|2022-03-18 11:28:20|470.21|468.61|470.76|469.16|470.76|469.16|470.21|468.61|0
1647602910000|2022-03-18 11:28:30|470.85|469.25|470.76|469.16|470.85|469.25|470.76|469.16|0
1647602920000|2022-03-18 11:28:40|471.31|469.71|470.76|469.16|471.31|469.71|470.76|469.16|0
1647602930000|2022-03-18 11:28:50|470.67|469.07|470.03|468.43|470.67|469.07|470.03|468.43|0
1647602940000|2022-03-18 11:29:00|469.67|468.07|469.3|467.7|469.67|468.07|469.3|467.7|0
1647602950000|2022-03-18 11:29:10|469.4|467.8|469.58|467.98|469.58|467.98|469.4|467.8|0
1647602960000|2022-03-18 11:29:20|469.3|467.7|469.4|467.8|469.4|467.8|469.12|467.52|0
1647602970000|2022-03-18 11:29:30|469.49|467.89|469.3|467.7|469.49|467.89|469.22|467.62|0
1647602980000|2022-03-18 11:29:40|469.22|467.62|468.58|466.98|469.22|467.62|468.58|466.98|0
1647602990000|2022-03-18 11:29:50|468.49|466.89|468.21|466.61|468.67|467.07|468.21|466.61|0
1647603000000|2022-03-18 11:30:00|468.31|466.71|467.67|466.07|468.31|466.71|467.67|466.07|0
1647603010000|2022-03-18 11:30:10|467.58|465.98|467.76|466.16|467.76|466.16|467.58|465.98|0
1647603020000|2022-03-18 11:30:20|467.85|466.25|467.49|465.89|467.85|466.25|467.49|465.89|0
1647603030000|2022-03-18 11:30:30|467.67|466.07|467.49|465.89|467.67|466.07|467.49|465.89|0
1647603040000|2022-03-18 11:30:40|467.67|466.07|467.67|466.07|467.76|466.16|467.67|466.07|0
1647603050000|2022-03-18 11:30:50|467.31|465.71|467.67|466.07|467.67|466.07|467.31|465.71|0
1647603060000|2022-03-18 11:31:00|467.49|465.89|467.49|465.89|467.49|465.89|467.49|465.89|0
1647603070000|2022-03-18 11:31:10|467.31|465.71|467.04|465.44|467.31|465.71|467.04|465.44|0
1647603080000|2022-03-18 11:31:20|467.12|465.52|467.22|465.62|467.22|465.62|466.94|465.34|0
1647603090000|2022-03-18 11:31:30|467.12|465.52|467.31|465.71|467.31|465.71|467.04|465.44|0
1647603100000|2022-03-18 11:31:40|467.22|465.62|466.94|465.34|467.22|465.62|466.94|465.34|0
1647603110000|2022-03-18 11:31:50|466.86|465.26|466.86|465.26|466.86|465.26|466.76|465.16|0
1647603120000|2022-03-18 11:32:00|466.76|465.16|466.86|465.26|467.12|465.52|466.76|465.16|0
1647603130000|2022-03-18 11:32:10|466.58|464.98|466.76|465.16|466.76|465.16|466.58|464.98|0
1647603150000|2022-03-18 11:32:30|466.67|465.07|466.4|464.8|466.67|465.07|466.4|464.8|0
1647603160000|2022-03-18 11:32:40|466.31|464.71|466.4|464.8|466.4|464.8|466.31|464.71|0
1647603170000|2022-03-18 11:32:50|466.49|464.89|467.58|465.98|467.67|466.07|466.49|464.89|0
1647603180000|2022-03-18 11:33:00|467.67|466.07|466.94|465.34|467.67|466.07|466.94|465.34|0
1647603190000|2022-03-18 11:33:10|467.12|465.52|467.22|465.62|467.3|465.7|467.12|465.52|0
1647603200000|2022-03-18 11:33:20|467.3|465.7|466.76|465.16|467.3|465.7|466.76|465.16|0
1647603210000|2022-03-18 11:33:30|466.49|464.89|466.58|464.98|466.58|464.98|466.4|464.8|0
1647603220000|2022-03-18 11:33:40|466.49|464.89|466.31|464.71|466.49|464.89|466.22|464.62|0
1647603230000|2022-03-18 11:33:50|466.22|464.62|466.4|464.8|466.4|464.8|466.13|464.53|0
1647603240000|2022-03-18 11:34:00|466.22|464.62|466.04|464.44|466.4|464.8|466.04|464.44|0
1647603250000|2022-03-18 11:34:10|466.22|464.62|465.95|464.35|466.22|464.62|465.95|464.35|0
1647603260000|2022-03-18 11:34:20|466.04|464.44|466.22|464.62|466.22|464.62|466.04|464.44|0
1647603270000|2022-03-18 11:34:30|466.31|464.71|466.31|464.71|466.31|464.71|466.31|464.71|0
1647603280000|2022-03-18 11:34:40|466.22|464.62|466.4|464.8|466.4|464.8|466.22|464.62|0
1647603290000|2022-03-18 11:34:50|466.22|464.62|465.95|464.35|466.31|464.71|465.95|464.35|0
1647603300000|2022-03-18 11:35:00|466.04|464.44|466.58|464.98|467.12|465.52|466.04|464.44|0
1647603310000|2022-03-18 11:35:10|466.4|464.8|466.49|464.89|466.49|464.89|466.4|464.8|0
1647603320000|2022-03-18 11:35:20|466.4|464.8|466.4|464.8|466.4|464.8|466.4|464.8|0
1647603330000|2022-03-18 11:35:30|466.49|464.89|466.31|464.71|466.49|464.89|466.31|464.71|0
1647603340000|2022-03-18 11:35:40|466.4|464.8|466.4|464.8|466.76|465.16|466.4|464.8|0
1647603350000|2022-03-18 11:35:50|466.22|464.62|466.22|464.62|466.4|464.8|466.22|464.62|0
1647603360000|2022-03-18 11:36:00|466.58|464.98|466.22|464.62|466.58|464.98|466.22|464.62|0
1647603370000|2022-03-18 11:36:10|466.04|464.44|466.04|464.44|466.04|464.44|466.04|464.44|0
1647603380000|2022-03-18 11:36:20|466.58|464.98|466.22|464.62|466.58|464.98|466.22|464.62|0
1647603390000|2022-03-18 11:36:30|465.49|463.89|465.31|463.71|465.67|464.07|465.31|463.71|0
1647603400000|2022-03-18 11:36:40|465.49|463.89|465.67|464.07|465.67|464.07|465.49|463.89|0
1647603410000|2022-03-18 11:36:50|466.4|464.8|466.49|464.89|466.58|464.98|466.4|464.8|0
1647603420000|2022-03-18 11:37:00|466.4|464.8|465.59|463.99|466.4|464.8|465.59|463.99|0
1647603430000|2022-03-18 11:37:10|465.77|464.17|465.49|463.89|465.77|464.17|465.49|463.89|0
1647603440000|2022-03-18 11:37:20|465.85|464.25|465.85|464.25|465.85|464.25|465.67|464.07|0
1647603450000|2022-03-18 11:37:30|465.67|464.07|465.59|463.99|465.67|464.07|465.59|463.99|0
1647603460000|2022-03-18 11:37:40|465.49|463.89|465.49|463.89|465.49|463.89|465.4|463.8|0
1647603470000|2022-03-18 11:37:50|465.4|463.8|465.67|464.07|465.67|464.07|465.4|463.8|0
1647603480000|2022-03-18 11:38:00|465.85|464.25|465.49|463.89|465.85|464.25|465.49|463.89|0
1647603490000|2022-03-18 11:38:10|465.4|463.8|465.49|463.89|465.49|463.89|465.4|463.8|0
1647603500000|2022-03-18 11:38:20|465.67|464.07|465.31|463.71|465.67|464.07|465.31|463.71|0
1647603510000|2022-03-18 11:38:30|465.22|463.62|465.13|463.53|465.31|463.71|465.13|463.53|0
1647603520000|2022-03-18 11:38:40|464.95|463.35|464.59|462.99|464.95|463.35|464.59|462.99|0
1647603530000|2022-03-18 11:38:50|464.95|463.35|464.77|463.17|464.95|463.35|464.59|462.99|0
1647603540000|2022-03-18 11:39:00|464.95|463.35|464.68|463.08|464.95|463.35|464.68|463.08|0
1647603550000|2022-03-18 11:39:10|464.22|462.62|464.41|462.81|464.41|462.81|464.22|462.62|0
1647603560000|2022-03-18 11:39:20|465.22|463.62|465.31|463.71|465.31|463.71|465.13|463.53|0
1647603570000|2022-03-18 11:39:30|465.49|463.89|465.4|463.8|465.58|463.98|465.4|463.8|0
1647603580000|2022-03-18 11:39:40|465.13|463.53|464.95|463.35|465.13|463.53|464.95|463.35|0
1647603590000|2022-03-18 11:39:50|465.13|463.53|465.13|463.53|465.13|463.53|465.13|463.53|0
1647603600000|2022-03-18 11:40:00|465.04|463.44|464.95|463.35|465.04|463.44|464.95|463.35|0
1647603610000|2022-03-18 11:40:10|464.77|463.17|465.49|463.89|465.49|463.89|464.77|463.17|0
1647603620000|2022-03-18 11:40:20|465.4|463.8|464.77|463.17|465.4|463.8|464.77|463.17|0
1647603630000|2022-03-18 11:40:30|464.95|463.35|464.95|463.35|464.95|463.35|464.95|463.35|0
1647603640000|2022-03-18 11:40:40|465.04|463.44|464.77|463.17|465.04|463.44|464.77|463.17|0
1647603650000|2022-03-18 11:40:50|464.59|462.99|464.59|462.99|464.59|462.99|464.59|462.99|0
1647603660000|2022-03-18 11:41:00|464.5|462.9|464.59|462.99|464.59|462.99|464.41|462.81|0
1647603670000|2022-03-18 11:41:10|464.5|462.9|464.77|463.17|464.77|463.17|464.5|462.9|0
1647603680000|2022-03-18 11:41:20|464.59|462.99|464.59|462.99|464.59|462.99|464.59|462.99|0
1647603690000|2022-03-18 11:41:30|464.77|463.17|464.77|463.17|464.77|463.17|464.77|463.17|0
1647603700000|2022-03-18 11:41:40|464.68|463.08|464.77|463.17|464.77|463.17|464.68|463.08|0
1647603710000|2022-03-18 11:41:50|464.59|462.99|464.95|463.35|464.95|463.35|464.59|462.99|0
1647603720000|2022-03-18 11:42:00|464.86|463.26|464.4|462.8|464.86|463.26|464.4|462.8|0
1647603730000|2022-03-18 11:42:10|464.32|462.72|464.4|462.8|464.4|462.8|464.32|462.72|0
1647603740000|2022-03-18 11:42:20|464.32|462.72|464.04|462.44|464.32|462.72|464.04|462.44|0
1647603750000|2022-03-18 11:42:30|464.22|462.62|464.04|462.44|464.22|462.62|464.04|462.44|0
1647603760000|2022-03-18 11:42:40|464.4|462.8|464.4|462.8|464.4|462.8|464.4|462.8|0
1647603770000|2022-03-18 11:42:50|464.32|462.72|464.22|462.62|464.4|462.8|464.22|462.62|0
1647603780000|2022-03-18 11:43:00|464.04|462.44|463.5|461.9|464.04|462.44|463.14|461.54|0
1647603790000|2022-03-18 11:43:10|463.32|461.72|463.86|462.26|463.86|462.26|463.32|461.72|0
1647603800000|2022-03-18 11:43:20|463.5|461.9|464.22|462.62|464.22|462.62|463.5|461.9|0
1647603810000|2022-03-18 11:43:30|464.14|462.54|464.22|462.62|464.22|462.62|464.14|462.54|0
1647603820000|2022-03-18 11:43:40|464.04|462.44|463.5|461.9|464.04|462.44|463.5|461.9|0
1647603830000|2022-03-18 11:43:50|463.59|461.99|463.5|461.9|463.59|461.99|463.5|461.9|0
1647603840000|2022-03-18 11:44:00|464.04|462.44|463.68|462.08|464.04|462.44|463.68|462.08|0
1647603850000|2022-03-18 11:44:10|463.78|462.18|463.86|462.26|463.86|462.26|463.78|462.18|0
1647603860000|2022-03-18 11:44:20|463.68|462.08|463.68|462.08|463.68|462.08|463.68|462.08|0
1647603870000|2022-03-18 11:44:30|463.86|462.26|463.86|462.26|463.86|462.26|463.86|462.26|0
1647603880000|2022-03-18 11:44:40|463.77|462.17|463.77|462.17|463.77|462.17|463.77|462.17|0
1647603890000|2022-03-18 11:44:50|464.04|462.44|464.04|462.44|464.04|462.44|463.96|462.36|0
1647603900000|2022-03-18 11:45:00|464.22|462.62|464.22|462.62|464.22|462.62|464.04|462.44|0
1647603910000|2022-03-18 11:45:10|464.32|462.72|464.58|462.98|464.58|462.98|464.32|462.72|0
1647603920000|2022-03-18 11:45:20|464.95|463.35|465.49|463.89|465.49|463.89|464.95|463.35|0
1647603930000|2022-03-18 11:45:30|465.67|464.07|465.4|463.8|465.67|464.07|465.4|463.8|0
1647603940000|2022-03-18 11:45:40|465.85|464.25|465.49|463.89|465.94|464.34|465.49|463.89|0
1647603950000|2022-03-18 11:45:50|465.67|464.07|465.76|464.16|465.76|464.16|465.67|464.07|0
1647603960000|2022-03-18 11:46:00|465.85|464.25|465.49|463.89|465.85|464.25|465.4|463.8|0
1647603970000|2022-03-18 11:46:10|465.67|464.07|465.49|463.89|465.67|464.07|465.49|463.89|0
1647603980000|2022-03-18 11:46:20|465.31|463.71|465.31|463.71|465.31|463.71|465.13|463.53|0
1647603990000|2022-03-18 11:46:30|465.13|463.53|465.49|463.89|465.49|463.89|465.13|463.53|0
1647604000000|2022-03-18 11:46:40|465.67|464.07|465.49|463.89|465.67|464.07|465.49|463.89|0
1647604010000|2022-03-18 11:46:50|465.58|463.98|465.67|464.07|465.67|464.07|465.58|463.98|0
1647604020000|2022-03-18 11:47:00|465.49|463.89|465.22|463.62|465.49|463.89|465.22|463.62|0
1647604030000|2022-03-18 11:47:10|465.13|463.53|464.86|463.26|465.13|463.53|464.86|463.26|0
1647604040000|2022-03-18 11:47:20|464.95|463.35|465.4|463.8|465.4|463.8|464.95|463.35|0
1647604050000|2022-03-18 11:47:30|465.31|463.71|465.04|463.44|465.31|463.71|465.04|463.44|0
1647604060000|2022-03-18 11:47:40|465.31|463.71|464.95|463.35|465.31|463.71|464.95|463.35|0
1647604070000|2022-03-18 11:47:50|464.76|463.16|464.76|463.16|464.95|463.35|464.76|463.16|0
1647604080000|2022-03-18 11:48:00|465.31|463.71|465.22|463.62|465.31|463.71|465.22|463.62|0
1647604090000|2022-03-18 11:48:10|464.94|463.34|465.31|463.71|465.31|463.71|464.94|463.34|0
1647604100000|2022-03-18 11:48:20|465.22|463.62|465.31|463.71|465.4|463.8|465.22|463.62|0
1647604110000|2022-03-18 11:48:30|465.13|463.53|465.4|463.8|465.49|463.89|465.13|463.53|0
1647604120000|2022-03-18 11:48:40|465.22|463.62|465.04|463.44|465.22|463.62|465.04|463.44|0
1647604130000|2022-03-18 11:48:50|465.13|463.53|465.4|463.8|465.4|463.8|465.13|463.53|0
1647604140000|2022-03-18 11:49:00|465.49|463.89|465.67|464.07|465.67|464.07|465.49|463.89|0
1647604150000|2022-03-18 11:49:10|465.58|463.98|465.58|463.98|465.58|463.98|465.58|463.98|0
1647604160000|2022-03-18 11:49:20|465.49|463.89|465.49|463.89|465.49|463.89|465.31|463.71|0
1647604170000|2022-03-18 11:49:30|465.4|463.8|465.58|463.98|465.58|463.98|465.4|463.8|0
1647604180000|2022-03-18 11:49:40|465.4|463.8|465.4|463.8|465.4|463.8|465.4|463.8|0
1647604190000|2022-03-18 11:49:50|465.31|463.71|465.49|463.89|465.49|463.89|465.31|463.71|0
1647604200000|2022-03-18 11:50:00|465.58|463.98|465.49|463.89|465.58|463.98|465.49|463.89|0
1647604210000|2022-03-18 11:50:10|465.67|464.07|465.67|464.07|465.67|464.07|465.67|464.07|0
1647604220000|2022-03-18 11:50:20|465.49|463.89|465.4|463.8|465.49|463.89|465.4|463.8|0
1647604230000|2022-03-18 11:50:30|465.31|463.71|465.49|463.89|465.49|463.89|465.31|463.71|0
1647604240000|2022-03-18 11:50:40|465.31|463.71|465.67|464.07|465.67|464.07|465.31|463.71|0
1647604250000|2022-03-18 11:50:50|465.49|463.89|465.49|463.89|465.49|463.89|465.49|463.89|0
1647604260000|2022-03-18 11:51:00|465.31|463.71|465.31|463.71|465.31|463.71|465.31|463.71|0
1647604270000|2022-03-18 11:51:10|465.49|463.89|465.67|464.07|465.67|464.07|465.49|463.89|0
1647604280000|2022-03-18 11:51:20|466.21|464.61|466.21|464.61|466.21|464.61|466.03|464.43|0
1647604290000|2022-03-18 11:51:30|466.49|464.89|466.31|464.71|466.49|464.89|466.21|464.61|0
1647604300000|2022-03-18 11:51:40|466.39|464.79|466.57|464.97|466.57|464.97|466.39|464.79|0
1647604310000|2022-03-18 11:51:50|466.67|465.07|466.75|465.15|466.75|465.15|466.67|465.07|0
1647604320000|2022-03-18 11:52:00|466.94|465.34|466.94|465.34|466.94|465.34|466.94|465.34|0
1647604330000|2022-03-18 11:52:10|466.75|465.15|466.85|465.25|466.85|465.25|466.75|465.15|0
1647604340000|2022-03-18 11:52:20|466.75|465.15|466.75|465.15|466.75|465.15|466.75|465.15|0
1647604350000|2022-03-18 11:52:30|466.94|465.34|466.94|465.34|466.94|465.34|466.75|465.15|0
1647604360000|2022-03-18 11:52:40|466.85|465.25|466.85|465.25|466.85|465.25|466.75|465.15|0
1647604370000|2022-03-18 11:52:50|466.94|465.34|466.21|464.61|466.94|465.34|466.21|464.61|0
1647604380000|2022-03-18 11:53:00|466.39|464.79|466.21|464.61|466.39|464.79|466.21|464.61|0
1647604390000|2022-03-18 11:53:10|466.03|464.43|466.21|464.61|466.21|464.61|466.03|464.43|0
1647604410000|2022-03-18 11:53:30|466.39|464.79|466.49|464.89|466.49|464.89|466.39|464.79|0
1647604420000|2022-03-18 11:53:40|466.57|464.97|466.75|465.15|466.75|465.15|466.49|464.89|0
1647604430000|2022-03-18 11:53:50|466.57|464.97|466.67|465.07|466.75|465.15|466.57|464.97|0
1647604440000|2022-03-18 11:54:00|466.57|464.97|466.57|464.97|466.67|465.07|466.57|464.97|0
1647604450000|2022-03-18 11:54:10|466.49|464.89|466.57|464.97|466.57|464.97|466.49|464.89|0
1647604460000|2022-03-18 11:54:20|466.75|465.15|466.57|464.97|466.75|465.15|466.57|464.97|0
1647604470000|2022-03-18 11:54:30|466.67|465.07|466.3|464.7|466.67|465.07|466.3|464.7|0
1647604480000|2022-03-18 11:54:40|466.12|464.52|466.39|464.79|466.39|464.79|466.12|464.52|0
1647604490000|2022-03-18 11:54:50|466.49|464.89|466.39|464.79|466.49|464.89|466.39|464.79|0
1647604500000|2022-03-18 11:55:00|466.57|464.97|466.12|464.52|466.57|464.97|466.12|464.52|0
1647604510000|2022-03-18 11:55:10|466.21|464.61|465.76|464.16|466.21|464.61|465.76|464.16|0
1647604520000|2022-03-18 11:55:20|465.85|464.25|466.21|464.61|466.21|464.61|465.85|464.25|0
1647604530000|2022-03-18 11:55:30|466.39|464.79|466.57|464.97|466.67|465.07|466.39|464.79|0
1647604540000|2022-03-18 11:55:40|466.75|465.15|466.57|464.97|466.75|465.15|466.57|464.97|0
1647604550000|2022-03-18 11:55:50|466.39|464.79|466.39|464.79|466.39|464.79|466.39|464.79|0
1647604560000|2022-03-18 11:56:00|466.21|464.61|466.12|464.52|466.21|464.61|466.03|464.43|0
1647604570000|2022-03-18 11:56:10|465.85|464.25|465.67|464.07|465.85|464.25|465.67|464.07|0
1647604580000|2022-03-18 11:56:20|465.48|463.88|465.58|463.98|465.67|464.07|465.48|463.88|0
1647604590000|2022-03-18 11:56:30|465.48|463.88|465.85|464.25|465.85|464.25|465.48|463.88|0
1647604600000|2022-03-18 11:56:40|465.76|464.16|465.76|464.16|465.85|464.25|465.76|464.16|0
1647604610000|2022-03-18 11:56:50|465.67|464.07|465.67|464.07|465.67|464.07|465.67|464.07|0
1647604620000|2022-03-18 11:57:00|465.85|464.25|465.85|464.25|465.85|464.25|465.85|464.25|0
1647604630000|2022-03-18 11:57:10|465.67|464.07|465.58|463.98|465.67|464.07|465.58|463.98|0
1647604640000|2022-03-18 11:57:20|465.48|463.88|465.67|464.07|465.67|464.07|465.48|463.88|0
1647604650000|2022-03-18 11:57:30|465.85|464.25|465.67|464.07|465.85|464.25|465.67|464.07|0
1647604660000|2022-03-18 11:57:40|465.48|463.88|465.48|463.88|465.48|463.88|465.48|463.88|0
1647604670000|2022-03-18 11:57:50|465.3|463.7|465.48|463.88|465.48|463.88|465.3|463.7|0
1647604680000|2022-03-18 11:58:00|465.4|463.8|465.58|463.98|465.67|464.07|465.4|463.8|0
1647604690000|2022-03-18 11:58:10|465.48|463.88|465.58|463.98|465.58|463.98|465.48|463.88|0
1647604700000|2022-03-18 11:58:20|465.67|464.07|466.39|464.79|466.48|464.88|465.67|464.07|0
1647604710000|2022-03-18 11:58:30|466.57|464.97|466.75|465.15|466.75|465.15|466.57|464.97|0
1647604720000|2022-03-18 11:58:40|466.57|464.97|466.39|464.79|466.57|464.97|466.39|464.79|0
1647604730000|2022-03-18 11:58:50|466.57|464.97|466.57|464.97|466.57|464.97|466.57|464.97|0
1647604740000|2022-03-18 11:59:00|466.39|464.79|466.66|465.06|466.85|465.25|466.39|464.79|0
1647604750000|2022-03-18 11:59:10|467.11|465.51|467.11|465.51|467.3|465.7|467.11|465.51|0
1647604760000|2022-03-18 11:59:20|467.3|465.7|468.02|466.42|468.02|466.42|467.3|465.7|0
1647604770000|2022-03-18 11:59:30|468.2|466.6|468.38|466.78|468.38|466.78|468.2|466.6|0
1647604780000|2022-03-18 11:59:40|468.2|466.6|468.38|466.78|468.38|466.78|468.2|466.6|0
1647604790000|2022-03-18 11:59:50|468.57|466.97|468.57|466.97|468.57|466.97|468.38|466.78|0
1647604800000|2022-03-18 12:00:00|468.2|466.6|467.84|466.24|468.2|466.6|467.66|466.06|0
1647604810000|2022-03-18 12:00:10|468.02|466.42|468.48|466.88|468.48|466.88|468.02|466.42|0
1647604820000|2022-03-18 12:00:20|468.38|466.78|468.75|467.15|468.75|467.15|468.38|466.78|0
1647604830000|2022-03-18 12:00:30|468.57|466.97|468.2|466.6|468.75|467.15|468.2|466.6|0
1647604840000|2022-03-18 12:00:40|468.38|466.78|468.02|466.42|468.38|466.78|468.02|466.42|0
1647604850000|2022-03-18 12:00:50|467.93|466.33|468.12|466.52|468.12|466.52|467.93|466.33|0
1647604860000|2022-03-18 12:01:00|467.84|466.24|467.48|465.88|467.84|466.24|467.48|465.88|0
1647604870000|2022-03-18 12:01:10|467.66|466.06|467.66|466.06|467.66|466.06|467.48|465.88|0
1647604880000|2022-03-18 12:01:20|467.57|465.97|467.66|466.06|467.66|466.06|467.48|465.88|0
1647604890000|2022-03-18 12:01:30|467.75|466.15|467.66|466.06|467.75|466.15|467.66|466.06|0
1647604900000|2022-03-18 12:01:40|467.75|466.15|468.38|466.78|468.38|466.78|467.75|466.15|0
1647604910000|2022-03-18 12:01:50|468.75|467.15|468.75|467.15|469.11|467.51|468.75|467.15|0
1647604920000|2022-03-18 12:02:00|468.93|467.33|468.75|467.15|468.93|467.33|468.75|467.15|0
1647604930000|2022-03-18 12:02:10|468.2|466.6|468.93|467.33|468.93|467.33|468.2|466.6|0
1647604940000|2022-03-18 12:02:20|469.11|467.51|469.11|467.51|469.11|467.51|469.11|467.51|0
1647604950000|2022-03-18 12:02:30|468.84|467.24|468.84|467.24|468.93|467.33|468.84|467.24|0
1647604960000|2022-03-18 12:02:40|468.93|467.33|468.75|467.15|468.93|467.33|468.75|467.15|0
1647604970000|2022-03-18 12:02:50|468.57|466.97|468.57|466.97|468.57|466.97|468.57|466.97|0
1647604980000|2022-03-18 12:03:00|468.66|467.06|468.75|467.15|468.75|467.15|468.48|466.88|0
1647604990000|2022-03-18 12:03:10|468.84|467.24|468.75|467.15|468.84|467.24|468.56|466.96|0
1647605000000|2022-03-18 12:03:20|468.93|467.33|468.93|467.33|468.93|467.33|468.93|467.33|0
1647605010000|2022-03-18 12:03:30|469.11|467.51|469.02|467.42|469.11|467.51|469.02|467.42|0
1647605020000|2022-03-18 12:03:40|468.56|466.96|468.56|466.96|468.75|467.15|468.56|466.96|0
1647605030000|2022-03-18 12:03:50|467.93|466.33|467.66|466.06|467.93|466.33|467.66|466.06|0
1647605040000|2022-03-18 12:04:00|467.84|466.24|467.66|466.06|467.84|466.24|467.66|466.06|0
1647605050000|2022-03-18 12:04:10|467.75|466.15|467.57|465.97|467.84|466.24|467.48|465.88|0
1647605060000|2022-03-18 12:04:20|468.02|466.42|468.38|466.78|468.56|466.96|468.02|466.42|0
1647605070000|2022-03-18 12:04:30|468.56|466.96|468.56|466.96|468.56|466.96|468.56|466.96|0
1647605080000|2022-03-18 12:04:40|468.38|466.78|466.93|465.33|468.38|466.78|466.93|465.33|0
1647605090000|2022-03-18 12:04:50|466.75|465.15|467.29|465.69|467.75|466.15|466.75|465.15|0
1647605100000|2022-03-18 12:05:00|466.48|464.88|466.93|465.33|467.29|465.69|466.48|464.88|0
1647605110000|2022-03-18 12:05:10|467.11|465.51|466.93|465.33|467.21|465.61|466.84|465.24|0
1647605120000|2022-03-18 12:05:20|467.11|465.51|466.93|465.33|467.29|465.69|466.93|465.33|0
1647605130000|2022-03-18 12:05:30|466.75|465.15|466.93|465.33|466.93|465.33|466.75|465.15|0
1647605140000|2022-03-18 12:05:40|466.75|465.15|466.93|465.33|467.11|465.51|466.75|465.15|0
1647605150000|2022-03-18 12:05:50|467.11|465.51|466.57|464.97|467.11|465.51|466.57|464.97|0
1647605160000|2022-03-18 12:06:00|466.39|464.79|466.3|464.7|466.39|464.79|466.3|464.7|0
1647605170000|2022-03-18 12:06:10|466.02|464.42|466.12|464.52|466.21|464.61|466.02|464.42|0
1647605180000|2022-03-18 12:06:20|466.21|464.61|466.39|464.79|466.39|464.79|466.21|464.61|0
1647605190000|2022-03-18 12:06:30|466.12|464.52|466.12|464.52|466.12|464.52|466.02|464.42|0
1647605200000|2022-03-18 12:06:40|466.21|464.61|466.75|465.15|466.75|465.15|466.21|464.61|0
1647605210000|2022-03-18 12:06:50|466.57|464.97|466.93|465.33|466.93|465.33|466.57|464.97|0
1647605220000|2022-03-18 12:07:00|467.02|465.42|466.75|465.15|467.02|465.42|466.75|465.15|0
1647605230000|2022-03-18 12:07:10|466.57|464.97|466.02|464.42|466.57|464.97|466.02|464.42|0
1647605240000|2022-03-18 12:07:20|466.12|464.52|466.21|464.61|466.21|464.61|466.02|464.42|0
1647605250000|2022-03-18 12:07:30|466.12|464.52|465.84|464.24|466.12|464.52|465.84|464.24|0
1647605260000|2022-03-18 12:07:40|465.66|464.06|465.66|464.06|465.66|464.06|465.66|464.06|0
1647605270000|2022-03-18 12:07:50|465.84|464.24|465.57|463.97|465.84|464.24|465.48|463.88|0
1647605280000|2022-03-18 12:08:00|465.48|463.88|465.48|463.88|465.66|464.06|465.3|463.7|0
1647605290000|2022-03-18 12:08:10|465.3|463.7|465.39|463.79|465.39|463.79|465.21|463.61|0
1647605300000|2022-03-18 12:08:20|465.3|463.7|465.48|463.88|465.48|463.88|465.3|463.7|0
1647605310000|2022-03-18 12:08:30|465.57|463.97|465.66|464.06|465.66|464.06|465.57|463.97|0
1647605320000|2022-03-18 12:08:40|465.57|463.97|465.48|463.88|465.57|463.97|465.48|463.88|0
1647605330000|2022-03-18 12:08:50|465.3|463.7|465.39|463.79|465.48|463.88|465.3|463.7|0
1647605340000|2022-03-18 12:09:00|465.48|463.88|465.84|464.24|465.84|464.24|465.48|463.88|0
1647605350000|2022-03-18 12:09:10|465.76|464.16|465.76|464.16|465.84|464.24|465.76|464.16|0
1647605360000|2022-03-18 12:09:20|465.66|464.06|465.76|464.16|465.76|464.16|465.66|464.06|0
1647605370000|2022-03-18 12:09:30|465.66|464.06|466.02|464.42|466.02|464.42|465.66|464.06|0
1647605380000|2022-03-18 12:09:40|465.84|464.24|465.84|464.24|465.94|464.34|465.84|464.24|0
1647605390000|2022-03-18 12:09:50|466.02|464.42|465.94|464.34|466.12|464.52|465.94|464.34|0
1647605400000|2022-03-18 12:10:00|465.84|464.24|465.66|464.06|465.94|464.34|465.66|464.06|0
1647605410000|2022-03-18 12:10:10|465.84|464.24|465.66|464.06|466.2|464.6|465.66|464.06|0
1647605420000|2022-03-18 12:10:20|466.02|464.42|465.84|464.24|466.02|464.42|465.76|464.16|0
1647605430000|2022-03-18 12:10:30|465.66|464.06|465.39|463.79|465.66|464.06|465.3|463.7|0
1647605440000|2022-03-18 12:10:40|465.12|463.52|465.66|464.06|465.66|464.06|465.12|463.52|0
1647605450000|2022-03-18 12:10:50|465.84|464.24|466.12|464.52|466.3|464.7|465.84|464.24|0
1647605460000|2022-03-18 12:11:00|466.39|464.79|466.39|464.79|466.39|464.79|466.39|464.79|0
1647605470000|2022-03-18 12:11:10|466.2|464.6|466.39|464.79|466.39|464.79|466.2|464.6|0
1647605480000|2022-03-18 12:11:20|466.57|464.97|466.57|464.97|466.57|464.97|466.57|464.97|0
1647605490000|2022-03-18 12:11:30|466.75|465.15|466.57|464.97|466.75|465.15|466.57|464.97|0
1647605500000|2022-03-18 12:11:40|466.75|465.15|466.75|465.15|466.75|465.15|466.75|465.15|0
1647605510000|2022-03-18 12:11:50|466.57|464.97|466.57|464.97|466.75|465.15|466.38|464.78|0
1647605520000|2022-03-18 12:12:00|466.48|464.88|466.57|464.97|466.57|464.97|466.48|464.88|0
1647605530000|2022-03-18 12:12:10|466.48|464.88|466.3|464.7|466.75|465.15|466.3|464.7|0
1647605540000|2022-03-18 12:12:20|466.57|464.97|466.57|464.97|466.57|464.97|466.48|464.88|0
1647605550000|2022-03-18 12:12:30|466.38|464.78|466.2|464.6|466.38|464.78|466.2|464.6|0
1647605560000|2022-03-18 12:12:40|466.38|464.78|466.48|464.88|466.48|464.88|466.38|464.78|0
1647605570000|2022-03-18 12:12:50|466.57|464.97|466.2|464.6|466.57|464.97|465.94|464.34|0
1647605580000|2022-03-18 12:13:00|466.02|464.42|466.2|464.6|466.2|464.6|466.02|464.42|0
1647605590000|2022-03-18 12:13:10|466.02|464.42|466.02|464.42|466.02|464.42|466.02|464.42|0
1647605600000|2022-03-18 12:13:20|466.12|464.52|466.12|464.52|466.12|464.52|466.12|464.52|0
1647605610000|2022-03-18 12:13:30|466.02|464.42|466.02|464.42|466.2|464.6|466.02|464.42|0
1647605620000|2022-03-18 12:13:40|465.84|464.24|465.84|464.24|465.84|464.24|465.75|464.15|0
1647605630000|2022-03-18 12:13:50|465.48|463.88|465.48|463.88|465.57|463.97|465.48|463.88|0
1647605640000|2022-03-18 12:14:00|465.66|464.06|465.48|463.88|465.66|464.06|465.3|463.7|0
1647605650000|2022-03-18 12:14:10|465.3|463.7|465.3|463.7|465.48|463.88|465.3|463.7|0
1647605660000|2022-03-18 12:14:20|465.48|463.88|465.48|463.88|465.48|463.88|465.48|463.88|0
1647605670000|2022-03-18 12:14:30|465.3|463.7|465.12|463.52|465.3|463.7|465.12|463.52|0
1647605680000|2022-03-18 12:14:40|464.94|463.34|465.12|463.52|465.12|463.52|464.94|463.34|0
1647605690000|2022-03-18 12:14:50|465.03|463.43|465.12|463.52|465.12|463.52|464.94|463.34|0
1647605700000|2022-03-18 12:15:00|465.03|463.43|465.39|463.79|465.39|463.79|465.03|463.43|0
1647605710000|2022-03-18 12:15:10|465.3|463.7|465.21|463.61|465.3|463.7|465.12|463.52|0
1647605720000|2022-03-18 12:15:20|465.12|463.52|465.3|463.7|465.3|463.7|465.12|463.52|0
1647605730000|2022-03-18 12:15:30|464.94|463.34|464.94|463.34|465.12|463.52|464.94|463.34|0
1647605740000|2022-03-18 12:15:40|465.03|463.43|464.94|463.34|465.12|463.52|464.94|463.34|0
1647605750000|2022-03-18 12:15:50|464.75|463.15|465.3|463.7|465.3|463.7|464.75|463.15|0
1647605760000|2022-03-18 12:16:00|465.12|463.52|465.12|463.52|465.12|463.52|465.12|463.52|0
1647605770000|2022-03-18 12:16:10|465.3|463.7|465.48|463.88|465.48|463.88|465.3|463.7|0
1647605780000|2022-03-18 12:16:20|465.3|463.7|465.12|463.52|465.3|463.7|465.12|463.52|0
1647605790000|2022-03-18 12:16:30|467.11|465.51|467.11|465.51|467.11|465.51|467.02|465.42|0
1647605800000|2022-03-18 12:16:40|467.2|465.6|467.47|465.87|467.47|465.87|467.2|465.6|0
1647605810000|2022-03-18 12:16:50|467.29|465.69|467.29|465.69|467.29|465.69|467.29|465.69|0
1647605820000|2022-03-18 12:17:00|467.11|465.51|466.75|465.15|467.11|465.51|466.75|465.15|0
1647605830000|2022-03-18 12:17:10|466.93|465.33|466.93|465.33|467.02|465.42|466.93|465.33|0
1647605840000|2022-03-18 12:17:20|467.02|465.42|467.29|465.69|467.47|465.87|467.02|465.42|0
1647605850000|2022-03-18 12:17:30|467.38|465.78|467.29|465.69|467.38|465.78|467.29|465.69|0
1647605860000|2022-03-18 12:17:40|467.38|465.78|467.47|465.87|467.47|465.87|467.38|465.78|0
1647605870000|2022-03-18 12:17:50|466.84|465.24|466.84|465.24|466.84|465.24|466.38|464.78|0
1647605880000|2022-03-18 12:18:00|466.93|465.33|466.84|465.24|466.93|465.33|466.66|465.06|0
1647605890000|2022-03-18 12:18:10|467.11|465.51|466.93|465.33|467.11|465.51|466.75|465.15|0
1647605900000|2022-03-18 12:18:20|467.11|465.51|467.83|466.23|467.83|466.23|467.11|465.51|0
1647605910000|2022-03-18 12:18:30|467.65|466.05|467.47|465.87|467.65|466.05|467.47|465.87|0
1647605920000|2022-03-18 12:18:40|467.38|465.78|467.47|465.87|467.47|465.87|467.38|465.78|0
1647605930000|2022-03-18 12:18:50|467.2|465.6|467.2|465.6|467.29|465.69|467.11|465.51|0
1647605940000|2022-03-18 12:19:00|467.11|465.51|467.11|465.51|467.11|465.51|467.11|465.51|0
1647605950000|2022-03-18 12:19:10|466.74|465.14|466.74|465.14|466.74|465.14|466.74|465.14|0
1647605960000|2022-03-18 12:19:20|466.93|465.33|467.02|465.42|467.02|465.42|466.93|465.33|0
1647605970000|2022-03-18 12:19:30|466.74|465.14|466.93|465.33|466.93|465.33|466.74|465.14|0
1647605980000|2022-03-18 12:19:40|467.02|465.42|466.56|464.96|467.02|465.42|466.56|464.96|0
1647605990000|2022-03-18 12:19:50|466.48|464.88|466.48|464.88|466.48|464.88|466.48|464.88|0
1647606000000|2022-03-18 12:20:00|466.56|464.96|466.56|464.96|466.56|464.96|466.56|464.96|0
1647606010000|2022-03-18 12:20:10|466.38|464.78|466.38|464.78|466.48|464.88|466.38|464.78|0
1647606020000|2022-03-18 12:20:20|466.74|465.14|466.38|464.78|466.74|465.14|466.38|464.78|0
1647606030000|2022-03-18 12:20:30|466.29|464.69|466.38|464.78|466.38|464.78|466.29|464.69|0
1647606040000|2022-03-18 12:20:40|466.2|464.6|465.84|464.24|466.2|464.6|465.84|464.24|0
1647606050000|2022-03-18 12:20:50|465.93|464.33|465.84|464.24|465.93|464.33|465.84|464.24|0
1647606060000|2022-03-18 12:21:00|465.48|463.88|465.48|463.88|465.48|463.88|465.48|463.88|0
1647606070000|2022-03-18 12:21:10|465.3|463.7|464.75|463.15|465.3|463.7|464.75|463.15|0
1647606080000|2022-03-18 12:21:20|464.57|462.97|464.21|462.61|464.57|462.97|464.21|462.61|0
1647606090000|2022-03-18 12:21:30|464.3|462.7|464.75|463.15|464.75|463.15|464.3|462.7|0
1647606100000|2022-03-18 12:21:40|465.03|463.43|465.11|463.51|465.11|463.51|464.93|463.33|0
1647606110000|2022-03-18 12:21:50|465.29|463.69|465.11|463.51|465.29|463.69|465.11|463.51|0
1647606130000|2022-03-18 12:22:10|464.93|463.33|465.29|463.69|465.29|463.69|464.93|463.33|0
1647606140000|2022-03-18 12:22:20|465.48|463.88|465.48|463.88|465.48|463.88|465.48|463.88|0
1647606150000|2022-03-18 12:22:30|465.39|463.79|465.29|463.69|465.39|463.79|465.29|463.69|0
1647606160000|2022-03-18 12:22:40|465.21|463.61|464.75|463.15|465.21|463.61|464.75|463.15|0
1647606170000|2022-03-18 12:22:50|464.67|463.07|464.39|462.79|464.67|463.07|464.21|462.61|0
1647606180000|2022-03-18 12:23:00|464.75|463.15|464.57|462.97|464.75|463.15|464.57|462.97|0
1647606190000|2022-03-18 12:23:10|464.67|463.07|464.57|462.97|464.67|463.07|464.57|462.97|0
1647606200000|2022-03-18 12:23:20|464.75|463.15|464.75|463.15|464.93|463.33|464.75|463.15|0
1647606210000|2022-03-18 12:23:30|464.21|462.61|464.39|462.79|464.39|462.79|464.21|462.61|0
1647606220000|2022-03-18 12:23:40|464.21|462.61|464.21|462.61|464.39|462.79|464.21|462.61|0
1647606230000|2022-03-18 12:23:50|464.3|462.7|464.39|462.79|464.39|462.79|464.3|462.7|0
1647606240000|2022-03-18 12:24:00|464.57|462.97|464.57|462.97|464.57|462.97|464.57|462.97|0
1647606250000|2022-03-18 12:24:10|464.39|462.79|464.57|462.97|464.57|462.97|464.39|462.79|0
1647606260000|2022-03-18 12:24:20|464.39|462.79|464.03|462.43|464.39|462.79|463.85|462.25|0
1647606270000|2022-03-18 12:24:30|463.94|462.34|463.67|462.07|463.94|462.34|463.67|462.07|0
1647606280000|2022-03-18 12:24:40|463.85|462.25|463.67|462.07|463.85|462.25|463.58|461.98|0
1647606290000|2022-03-18 12:24:50|464.03|462.43|464.03|462.43|464.03|462.43|464.03|462.43|0
1647606300000|2022-03-18 12:25:00|463.94|462.34|463.49|461.89|464.03|462.43|463.49|461.89|0
1647606310000|2022-03-18 12:25:10|463.67|462.07|463.67|462.07|463.67|462.07|463.67|462.07|0
1647606320000|2022-03-18 12:25:20|463.58|461.98|463.67|462.07|463.85|462.25|463.58|461.98|0
1647606330000|2022-03-18 12:25:30|463.49|461.89|463.67|462.07|463.67|462.07|463.49|461.89|0
1647606340000|2022-03-18 12:25:40|463.85|462.25|464.03|462.43|464.03|462.43|463.85|462.25|0
1647606350000|2022-03-18 12:25:50|463.85|462.25|463.85|462.25|463.85|462.25|463.67|462.07|0
1647606360000|2022-03-18 12:26:00|464.03|462.43|464.03|462.43|464.03|462.43|464.03|462.43|0
1647606370000|2022-03-18 12:26:10|463.85|462.25|463.85|462.25|463.85|462.25|463.85|462.25|0
1647606380000|2022-03-18 12:26:20|464.03|462.43|463.85|462.25|464.03|462.43|463.85|462.25|0
1647606390000|2022-03-18 12:26:30|463.49|461.89|463.49|461.89|463.49|461.89|463.31|461.71|0
1647606400000|2022-03-18 12:26:40|463.31|461.71|463.12|461.52|463.31|461.71|462.94|461.34|0
1647606410000|2022-03-18 12:26:50|462.94|461.34|462.94|461.34|462.94|461.34|462.76|461.16|0
1647606430000|2022-03-18 12:27:10|462.76|461.16|462.5|460.9|462.76|461.16|462.5|460.9|0
1647606440000|2022-03-18 12:27:20|462.58|460.98|462.94|461.34|462.94|461.34|462.4|460.8|0
1647606450000|2022-03-18 12:27:30|463.12|461.52|463.12|461.52|463.3|461.7|463.12|461.52|0
1647606460000|2022-03-18 12:27:40|462.94|461.34|462.94|461.34|462.94|461.34|462.94|461.34|0
1647606470000|2022-03-18 12:27:50|463.12|461.52|462.94|461.34|463.12|461.52|462.94|461.34|0
1647606480000|2022-03-18 12:28:00|462.86|461.26|462.4|460.8|462.86|461.26|462.4|460.8|0
1647606490000|2022-03-18 12:28:10|462.5|460.9|462.4|460.8|462.58|460.98|462.4|460.8|0
1647606500000|2022-03-18 12:28:20|462.58|460.98|462.76|461.16|462.76|461.16|462.58|460.98|0
1647606510000|2022-03-18 12:28:30|463.3|461.7|463.48|461.88|463.48|461.88|463.3|461.7|0
1647606520000|2022-03-18 12:28:40|463.12|461.52|462.76|461.16|463.12|461.52|462.58|460.98|0
1647606530000|2022-03-18 12:28:50|463.12|461.52|462.86|461.26|463.12|461.52|462.86|461.26|0
1647606540000|2022-03-18 12:29:00|462.76|461.16|462.94|461.34|462.94|461.34|462.76|461.16|0
1647606550000|2022-03-18 12:29:10|462.76|461.16|462.76|461.16|462.76|461.16|462.76|461.16|0
1647606560000|2022-03-18 12:29:20|462.4|460.8|462.76|461.16|462.76|461.16|462.4|460.8|0
1647606570000|2022-03-18 12:29:30|462.58|460.98|462.76|461.16|462.76|461.16|462.58|460.98|0
1647606580000|2022-03-18 12:29:40|463.04|461.44|462.94|461.34|463.04|461.44|462.94|461.34|0
1647606590000|2022-03-18 12:29:50|463.12|461.52|462.76|461.16|463.12|461.52|462.76|461.16|0
1647606600000|2022-03-18 12:30:00|462.86|461.26|463.66|462.06|463.66|462.06|462.86|461.26|0
1647606610000|2022-03-18 12:30:10|463.85|462.25|463.85|462.25|463.85|462.25|463.85|462.25|0
1647606620000|2022-03-18 12:30:20|463.66|462.06|463.66|462.06|463.66|462.06|463.66|462.06|0
1647606630000|2022-03-18 12:30:30|463.85|462.25|463.66|462.06|463.85|462.25|463.66|462.06|0
1647606640000|2022-03-18 12:30:40|463.85|462.25|464.03|462.43|464.03|462.43|463.85|462.25|0
1647606650000|2022-03-18 12:30:50|464.21|462.61|464.21|462.61|464.21|462.61|464.21|462.61|0
1647606660000|2022-03-18 12:31:00|464.03|462.43|464.03|462.43|464.03|462.43|464.03|462.43|0
1647606670000|2022-03-18 12:31:10|464.21|462.61|464.39|462.79|464.39|462.79|464.21|462.61|0
1647606680000|2022-03-18 12:31:20|464.3|462.7|464.39|462.79|464.39|462.79|464.3|462.7|0
1647606710000|2022-03-18 12:31:50|464.3|462.7|464.21|462.61|464.3|462.7|464.21|462.61|0
1647606720000|2022-03-18 12:32:00|464.39|462.79|464.39|462.79|464.39|462.79|464.39|462.79|0
1647606730000|2022-03-18 12:32:10|464.57|462.97|464.57|462.97|464.57|462.97|464.57|462.97|0
1647606740000|2022-03-18 12:32:20|464.75|463.15|464.93|463.33|464.93|463.33|464.75|463.15|0
1647606750000|2022-03-18 12:32:30|464.75|463.15|464.39|462.79|464.75|463.15|464.39|462.79|0
1647606760000|2022-03-18 12:32:40|464.57|462.97|464.57|462.97|464.57|462.97|464.57|462.97|0
1647606770000|2022-03-18 12:32:50|464.39|462.79|464.39|462.79|464.48|462.88|464.39|462.79|0
1647606780000|2022-03-18 12:33:00|464.3|462.7|464.57|462.97|464.57|462.97|464.3|462.7|0
1647606790000|2022-03-18 12:33:10|464.39|462.79|464.21|462.61|464.39|462.79|464.21|462.61|0
1647606800000|2022-03-18 12:33:20|464.39|462.79|464.39|462.79|464.57|462.97|464.39|462.79|0
1647606810000|2022-03-18 12:33:30|464.21|462.61|464.21|462.61|464.21|462.61|464.21|462.61|0
1647606820000|2022-03-18 12:33:40|464.3|462.7|464.3|462.7|464.3|462.7|464.3|462.7|0
1647606830000|2022-03-18 12:33:50|464.21|462.61|464.21|462.61|464.21|462.61|464.21|462.61|0
1647606850000|2022-03-18 12:34:10|464.02|462.42|464.02|462.42|464.02|462.42|464.02|462.42|0
1647606860000|2022-03-18 12:34:20|464.21|462.61|464.12|462.52|464.21|462.61|464.02|462.42|0
1647606870000|2022-03-18 12:34:30|464.02|462.42|464.21|462.61|464.21|462.61|464.02|462.42|0
1647606880000|2022-03-18 12:34:40|464.39|462.79|464.39|462.79|464.39|462.79|464.39|462.79|0
1647606890000|2022-03-18 12:34:50|464.48|462.88|464.39|462.79|464.48|462.88|464.39|462.79|0
1647606900000|2022-03-18 12:35:00|464.57|462.97|464.75|463.15|464.75|463.15|464.57|462.97|0
1647606920000|2022-03-18 12:35:20|464.66|463.06|464.57|462.97|464.66|463.06|464.57|462.97|0
1647606930000|2022-03-18 12:35:30|464.66|463.06|463.66|462.06|464.66|463.06|463.66|462.06|0
1647606940000|2022-03-18 12:35:40|463.48|461.88|463.48|461.88|463.48|461.88|463.3|461.7|0
1647606960000|2022-03-18 12:36:00|463.3|461.7|463.48|461.88|463.48|461.88|463.3|461.7|0
1647607000000|2022-03-18 12:36:40|463.66|462.06|463.48|461.88|463.66|462.06|463.48|461.88|0
1647607010000|2022-03-18 12:36:50|463.58|461.98|463.48|461.88|463.58|461.98|463.48|461.88|0
1647607020000|2022-03-18 12:37:00|463.4|461.8|463.3|461.7|463.4|461.8|463.3|461.7|0
1647607030000|2022-03-18 12:37:10|463.66|462.06|463.48|461.88|463.66|462.06|463.48|461.88|0
1647607040000|2022-03-18 12:37:20|463.66|462.06|463.66|462.06|463.66|462.06|463.66|462.06|0
1647607050000|2022-03-18 12:37:30|463.84|462.24|463.94|462.34|464.02|462.42|463.84|462.24|0
1647607060000|2022-03-18 12:37:40|463.84|462.24|463.84|462.24|463.84|462.24|463.66|462.06|0
1647607070000|2022-03-18 12:37:50|463.76|462.16|463.84|462.24|463.84|462.24|463.76|462.16|0
1647607080000|2022-03-18 12:38:00|463.66|462.06|463.66|462.06|463.66|462.06|463.66|462.06|0
1647607090000|2022-03-18 12:38:10|463.48|461.88|463.3|461.7|463.48|461.88|463.3|461.7|0
1647607100000|2022-03-18 12:38:20|463.48|461.88|463.58|461.98|463.58|461.98|463.48|461.88|0
1647607110000|2022-03-18 12:38:30|463.48|461.88|463.48|461.88|463.48|461.88|463.48|461.88|0
1647607130000|2022-03-18 12:38:50|463.66|462.06|463.66|462.06|463.66|462.06|463.66|462.06|0
1647607140000|2022-03-18 12:39:00|463.76|462.16|463.66|462.06|463.76|462.16|463.66|462.06|0
1647607150000|2022-03-18 12:39:10|463.58|461.98|463.48|461.88|463.66|462.06|463.48|461.88|0
1647607160000|2022-03-18 12:39:20|463.3|461.7|463.3|461.7|463.3|461.7|463.3|461.7|0
1647607170000|2022-03-18 12:39:30|463.21|461.61|462.94|461.34|463.21|461.61|462.94|461.34|0
1647607180000|2022-03-18 12:39:40|462.76|461.16|462.58|460.98|462.76|461.16|462.58|460.98|0
1647607190000|2022-03-18 12:39:50|462.4|460.8|462.76|461.16|462.76|461.16|462.4|460.8|0
1647607200000|2022-03-18 12:40:00|462.58|460.98|462.4|460.8|462.58|460.98|462.4|460.8|0
1647607210000|2022-03-18 12:40:10|462.49|460.89|462.49|460.89|462.49|460.89|462.49|460.89|0
1647607220000|2022-03-18 12:40:20|462.58|460.98|461.86|460.26|462.58|460.98|461.86|460.26|0
1647607230000|2022-03-18 12:40:30|462.04|460.44|462.04|460.44|462.04|460.44|462.04|460.44|0
1647607240000|2022-03-18 12:40:40|461.86|460.26|461.95|460.35|462.04|460.44|461.86|460.26|0
1647607250000|2022-03-18 12:40:50|461.77|460.17|461.68|460.08|461.77|460.17|461.68|460.08|0
1647607260000|2022-03-18 12:41:00|461.86|460.26|461.86|460.26|461.86|460.26|461.86|460.26|0
1647607270000|2022-03-18 12:41:10|461.95|460.35|461.86|460.26|461.95|460.35|461.86|460.26|0
1647607280000|2022-03-18 12:41:20|461.77|460.17|461.77|460.17|461.77|460.17|461.77|460.17|0
1647607290000|2022-03-18 12:41:30|461.86|460.26|461.86|460.26|461.86|460.26|461.68|460.08|0
1647607300000|2022-03-18 12:41:40|461.68|460.08|461.68|460.08|461.86|460.26|461.68|460.08|0
1647607310000|2022-03-18 12:41:50|461.86|460.26|461.32|459.72|461.86|460.26|461.32|459.72|0
1647607320000|2022-03-18 12:42:00|461.68|460.08|461.5|459.9|461.68|460.08|461.5|459.9|0
1647607350000|2022-03-18 12:42:30|461.32|459.72|461.5|459.9|461.5|459.9|461.14|459.54|0
1647607360000|2022-03-18 12:42:40|461.32|459.72|461.14|459.54|461.32|459.72|461.14|459.54|0
1647607370000|2022-03-18 12:42:50|460.96|459.36|460.78|459.18|460.96|459.36|460.78|459.18|0
1647607380000|2022-03-18 12:43:00|460.6|459|460.78|459.18|460.78|459.18|460.6|459|0
1647607390000|2022-03-18 12:43:10|461.14|459.54|461.14|459.54|461.14|459.54|461.14|459.54|0
1647607400000|2022-03-18 12:43:20|460.96|459.36|461.14|459.54|461.14|459.54|460.96|459.36|0
1647607410000|2022-03-18 12:43:30|460.96|459.36|460.78|459.18|460.96|459.36|460.78|459.18|0
1647607420000|2022-03-18 12:43:40|460.96|459.36|460.6|459|460.96|459.36|460.6|459|0
1647607430000|2022-03-18 12:43:50|460.78|459.18|460.6|459|460.78|459.18|460.6|459|0
1647607440000|2022-03-18 12:44:00|460.51|458.91|460.78|459.18|460.78|459.18|460.51|458.91|0
1647607450000|2022-03-18 12:44:10|460.77|459.17|460.59|458.99|460.77|459.17|460.59|458.99|0
1647607460000|2022-03-18 12:44:20|460.69|459.09|460.59|458.99|460.77|459.17|460.59|458.99|0
1647607480000|2022-03-18 12:44:40|460.41|458.81|460.23|458.63|460.41|458.81|460.23|458.63|0
1647607490000|2022-03-18 12:44:50|460.59|458.99|460.77|459.17|460.77|459.17|460.59|458.99|0
1647607500000|2022-03-18 12:45:00|460.95|459.35|461.5|459.9|461.5|459.9|460.95|459.35|0
1647607510000|2022-03-18 12:45:10|461.41|459.81|461.31|459.71|461.41|459.81|461.31|459.71|0
1647607520000|2022-03-18 12:45:20|461.49|459.89|461.31|459.71|461.49|459.89|461.31|459.71|0
1647607530000|2022-03-18 12:45:30|461.49|459.89|461.49|459.89|461.49|459.89|461.49|459.89|0
1647607540000|2022-03-18 12:45:40|461.31|459.71|461.31|459.71|461.49|459.89|461.31|459.71|0
1647607550000|2022-03-18 12:45:50|461.49|459.89|461.31|459.71|461.49|459.89|461.31|459.71|0
1647607560000|2022-03-18 12:46:00|461.13|459.53|461.05|459.45|461.13|459.53|461.05|459.45|0
1647607570000|2022-03-18 12:46:10|460.95|459.35|461.05|459.45|461.05|459.45|460.95|459.35|0
1647607580000|2022-03-18 12:46:20|460.95|459.35|460.95|459.35|460.95|459.35|460.95|459.35|0
1647607590000|2022-03-18 12:46:30|461.13|459.53|460.95|459.35|461.13|459.53|460.95|459.35|0
1647607610000|2022-03-18 12:46:50|461.13|459.53|461.13|459.53|461.13|459.53|461.13|459.53|0
1647607620000|2022-03-18 12:47:00|460.95|459.35|460.95|459.35|460.95|459.35|460.95|459.35|0
1647607650000|2022-03-18 12:47:30|461.13|459.53|461.67|460.07|461.67|460.07|461.13|459.53|0
1647607660000|2022-03-18 12:47:40|461.85|460.25|462.03|460.43|462.03|460.43|461.85|460.25|0
1647607670000|2022-03-18 12:47:50|462.22|460.62|462.4|460.8|462.4|460.8|462.22|460.62|0
1647607680000|2022-03-18 12:48:00|462.21|460.61|462.4|460.8|462.4|460.8|462.21|460.61|0
1647607690000|2022-03-18 12:48:10|462.21|460.61|462.03|460.43|462.21|460.61|462.03|460.43|0
1647607700000|2022-03-18 12:48:20|461.85|460.25|461.85|460.25|462.03|460.43|461.85|460.25|0
1647607710000|2022-03-18 12:48:30|462.03|460.43|462.4|460.8|462.4|460.8|462.03|460.43|0
1647607720000|2022-03-18 12:48:40|462.21|460.61|462.58|460.98|462.58|460.98|462.21|460.61|0
1647607730000|2022-03-18 12:48:50|462.4|460.8|462.94|461.34|462.94|461.34|462.39|460.79|0
1647607740000|2022-03-18 12:49:00|463.12|461.52|463.12|461.52|463.12|461.52|462.94|461.34|0
1647607750000|2022-03-18 12:49:10|463.3|461.7|463.48|461.88|463.66|462.06|463.12|461.52|0
1647607760000|2022-03-18 12:49:20|463.3|461.7|463.3|461.7|463.3|461.7|462.94|461.34|0
1647607770000|2022-03-18 12:49:30|463.12|461.52|462.76|461.16|463.12|461.52|462.76|461.16|0
1647607780000|2022-03-18 12:49:40|462.94|461.34|462.94|461.34|462.94|461.34|462.76|461.16|0
1647607790000|2022-03-18 12:49:50|463.12|461.52|463.12|461.52|463.3|461.7|463.12|461.52|0
1647607800000|2022-03-18 12:50:00|463.48|461.88|463.75|462.15|463.75|462.15|463.48|461.88|0
1647607810000|2022-03-18 12:50:10|463.84|462.24|465.29|463.69|465.29|463.69|463.84|462.24|0
1647607820000|2022-03-18 12:50:20|465.47|463.87|465.74|464.14|466.01|464.41|465.47|463.87|0
1647607830000|2022-03-18 12:50:30|465.65|464.05|465.83|464.23|466.19|464.59|465.65|464.05|0
1647607840000|2022-03-18 12:50:40|465.28|463.68|465.1|463.5|465.28|463.68|465.1|463.5|0
1647607850000|2022-03-18 12:50:50|466.47|464.87|466.83|465.23|466.92|465.32|466.47|464.87|0
1647607860000|2022-03-18 12:51:00|467.46|465.86|467.82|466.22|468.19|466.59|467.46|465.86|0
1647607870000|2022-03-18 12:51:10|467.64|466.04|467.82|466.22|468|466.4|467.64|466.04|0
1647607880000|2022-03-18 12:51:20|467.46|465.86|467.46|465.86|467.46|465.86|466.73|465.13|0
1647607890000|2022-03-18 12:51:30|467.64|466.04|466.73|465.13|467.64|466.04|466.55|464.95|0
1647607900000|2022-03-18 12:51:40|466.55|464.95|468.37|466.77|468.37|466.77|466.55|464.95|0
1647607910000|2022-03-18 12:51:50|468.18|466.58|467.55|465.95|468.18|466.58|467.55|465.95|0
1647607920000|2022-03-18 12:52:00|467.64|466.04|467.64|466.04|467.73|466.13|467.64|466.04|0
1647607930000|2022-03-18 12:52:10|467.1|465.5|466.55|464.95|467.1|465.5|466.55|464.95|0
1647607940000|2022-03-18 12:52:20|466.37|464.77|466.73|465.13|466.73|465.13|466.37|464.77|0
1647607950000|2022-03-18 12:52:30|466.91|465.31|466.73|465.13|466.91|465.31|466.73|465.13|0
1647607960000|2022-03-18 12:52:40|467.28|465.68|466.73|465.13|467.28|465.68|466.73|465.13|0
1647607970000|2022-03-18 12:52:50|466.91|465.31|467.1|465.5|467.1|465.5|466.91|465.31|0
1647607980000|2022-03-18 12:53:00|466.91|465.31|466.37|464.77|466.91|465.31|466.37|464.77|0
1647607990000|2022-03-18 12:53:10|466.55|464.95|466.37|464.77|466.55|464.95|466.37|464.77|0
1647608000000|2022-03-18 12:53:20|466.55|464.95|465.83|464.23|466.55|464.95|465.83|464.23|0
1647608010000|2022-03-18 12:53:30|466.01|464.41|466.01|464.41|466.37|464.77|466.01|464.41|0
1647608020000|2022-03-18 12:53:40|466.1|464.5|465.74|464.14|466.1|464.5|465.74|464.14|0
1647608030000|2022-03-18 12:53:50|465.83|464.23|465.65|464.05|465.83|464.23|465.65|464.05|0
1647608040000|2022-03-18 12:54:00|466.01|464.41|466.19|464.59|466.19|464.59|466.01|464.41|0
1647608050000|2022-03-18 12:54:10|465.83|464.23|465.83|464.23|465.83|464.23|465.65|464.05|0
1647608060000|2022-03-18 12:54:20|466.01|464.41|465.83|464.23|466.01|464.41|465.83|464.23|0
1647608070000|2022-03-18 12:54:30|465.92|464.32|465.83|464.23|466.01|464.41|465.83|464.23|0
1647608080000|2022-03-18 12:54:40|465.92|464.32|466.19|464.59|466.19|464.59|465.92|464.32|0
1647608090000|2022-03-18 12:54:50|466.01|464.41|466.19|464.59|466.19|464.59|465.92|464.32|0
1647608100000|2022-03-18 12:55:00|466.37|464.77|466.01|464.41|466.37|464.77|466.01|464.41|0
1647608110000|2022-03-18 12:55:10|466.19|464.59|466.01|464.41|466.19|464.59|466.01|464.41|0
1647608120000|2022-03-18 12:55:20|465.83|464.23|466.01|464.41|466.01|464.41|465.83|464.23|0
1647608130000|2022-03-18 12:55:30|466.19|464.59|466.37|464.77|466.37|464.77|466.19|464.59|0
1647608140000|2022-03-18 12:55:40|466.01|464.41|466.01|464.41|466.01|464.41|466.01|464.41|0
1647608150000|2022-03-18 12:55:50|465.83|464.23|465.83|464.23|465.83|464.23|465.83|464.23|0
1647608160000|2022-03-18 12:56:00|465.74|464.14|465.83|464.23|465.83|464.23|465.74|464.14|0
1647608170000|2022-03-18 12:56:10|465.64|464.04|465.64|464.04|465.64|464.04|465.64|464.04|0
1647608180000|2022-03-18 12:56:20|465.38|463.78|465.28|463.68|465.38|463.78|465.1|463.5|0
1647608190000|2022-03-18 12:56:30|465.46|463.86|465.46|463.86|465.46|463.86|465.46|463.86|0
1647608200000|2022-03-18 12:56:40|465.28|463.68|465.28|463.68|465.28|463.68|465.1|463.5|0
1647608210000|2022-03-18 12:56:50|465.46|463.86|465.28|463.68|465.46|463.86|465.28|463.68|0
1647608220000|2022-03-18 12:57:00|465.46|463.86|465.46|463.86|465.46|463.86|465.46|463.86|0
1647608230000|2022-03-18 12:57:10|465.64|464.04|465.46|463.86|465.64|464.04|465.46|463.86|0
1647608240000|2022-03-18 12:57:20|465.64|464.04|465.64|464.04|465.83|464.23|465.64|464.04|0
1647608260000|2022-03-18 12:57:40|465.28|463.68|465.28|463.68|465.28|463.68|465.28|463.68|0
1647608270000|2022-03-18 12:57:50|465.1|463.5|464.74|463.14|465.1|463.5|464.74|463.14|0
1647608280000|2022-03-18 12:58:00|464.92|463.32|464.92|463.32|464.92|463.32|464.92|463.32|0
1647608290000|2022-03-18 12:58:10|464.74|463.14|464.56|462.96|464.74|463.14|464.56|462.96|0
1647608300000|2022-03-18 12:58:20|464.74|463.14|464.56|462.96|464.74|463.14|464.56|462.96|0
1647608310000|2022-03-18 12:58:30|464.74|463.14|464.56|462.96|464.74|463.14|464.56|462.96|0
1647608320000|2022-03-18 12:58:40|464.38|462.78|464.38|462.78|464.38|462.78|464.38|462.78|0
1647608370000|2022-03-18 12:59:30|464.2|462.6|464.29|462.69|464.29|462.69|464.2|462.6|0
1647608380000|2022-03-18 12:59:40|464.38|462.78|464.38|462.78|464.38|462.78|464.2|462.6|0
1647608390000|2022-03-18 12:59:50|464.47|462.87|464.38|462.78|464.47|462.87|464.38|462.78|0
1647608400000|2022-03-18 13:00:00|464.47|462.87|464.38|462.78|464.47|462.87|464.38|462.78|0
1647608420000|2022-03-18 13:00:20|464.56|462.96|465.1|463.5|465.1|463.5|464.56|462.96|0
1647608430000|2022-03-18 13:00:30|464.92|463.32|464.92|463.32|464.92|463.32|464.92|463.32|0
1647608440000|2022-03-18 13:00:40|465.19|463.59|465.1|463.5|465.19|463.59|465.1|463.5|0
1647608460000|2022-03-18 13:01:00|464.92|463.32|464.92|463.32|464.92|463.32|464.92|463.32|0
1647608470000|2022-03-18 13:01:10|464.74|463.14|464.74|463.14|464.74|463.14|464.74|463.14|0
1647608480000|2022-03-18 13:01:20|464.56|462.96|464.38|462.78|464.56|462.96|464.38|462.78|0
1647608490000|2022-03-18 13:01:30|464.2|462.6|464.2|462.6|464.2|462.6|464.2|462.6|0
1647608500000|2022-03-18 13:01:40|464.38|462.78|464.38|462.78|464.38|462.78|464.38|462.78|0
1647608510000|2022-03-18 13:01:50|464.29|462.69|464.74|463.14|464.74|463.14|464.29|462.69|0
1647608530000|2022-03-18 13:02:10|464.65|463.05|464.56|462.96|464.65|463.05|464.56|462.96|0
1647608540000|2022-03-18 13:02:20|464.74|463.14|464.92|463.32|464.92|463.32|464.74|463.14|0
1647608550000|2022-03-18 13:02:30|464.74|463.14|464.92|463.32|464.92|463.32|464.74|463.14|0
1647608560000|2022-03-18 13:02:40|464.83|463.23|464.74|463.14|464.83|463.23|464.74|463.14|0
1647608570000|2022-03-18 13:02:50|464.92|463.32|464.74|463.14|464.92|463.32|464.74|463.14|0
1647608590000|2022-03-18 13:03:10|464.56|462.96|464.56|462.96|464.56|462.96|464.56|462.96|0
1647608600000|2022-03-18 13:03:20|464.74|463.14|464.74|463.14|464.74|463.14|464.74|463.14|0
1647608610000|2022-03-18 13:03:30|464.83|463.23|464.74|463.14|464.92|463.32|464.74|463.14|0
1647608620000|2022-03-18 13:03:40|464.56|462.96|464.56|462.96|464.56|462.96|464.56|462.96|0
1647608630000|2022-03-18 13:03:50|464.74|463.14|464.56|462.96|464.74|463.14|464.56|462.96|0
1647608640000|2022-03-18 13:04:00|464.38|462.78|464.38|462.78|464.38|462.78|464.38|462.78|0
1647608670000|2022-03-18 13:04:30|464.19|462.59|464.19|462.59|464.19|462.59|464.19|462.59|0
1647608680000|2022-03-18 13:04:40|464.38|462.78|464.29|462.69|464.38|462.78|464.29|462.69|0
1647608690000|2022-03-18 13:04:50|464.38|462.78|464.38|462.78|464.38|462.78|464.29|462.69|0
1647608700000|2022-03-18 13:05:00|464.74|463.14|464.56|462.96|464.74|463.14|464.56|462.96|0
1647608710000|2022-03-18 13:05:10|464.74|463.14|464.74|463.14|464.74|463.14|464.74|463.14|0
1647608720000|2022-03-18 13:05:20|464.56|462.96|464.65|463.05|464.65|463.05|464.56|462.96|0
1647608730000|2022-03-18 13:05:30|464.56|462.96|464.74|463.14|464.74|463.14|464.56|462.96|0
1647608740000|2022-03-18 13:05:40|464.92|463.32|464.74|463.14|464.92|463.32|464.74|463.14|0
1647608750000|2022-03-18 13:05:50|464.56|462.96|464.19|462.59|464.74|463.14|464.19|462.59|0
1647608760000|2022-03-18 13:06:00|464.38|462.78|464.01|462.41|464.38|462.78|464.01|462.41|0
1647608770000|2022-03-18 13:06:10|464.38|462.78|464.56|462.96|464.56|462.96|464.38|462.78|0
1647608780000|2022-03-18 13:06:20|464.74|463.14|464.47|462.87|464.74|463.14|464.47|462.87|0
1647608790000|2022-03-18 13:06:30|464.37|462.77|464.37|462.77|464.37|462.77|464.37|462.77|0
1647608800000|2022-03-18 13:06:40|464.56|462.96|464.56|462.96|464.56|462.96|464.56|462.96|0
1647608810000|2022-03-18 13:06:50|464.92|463.32|465.1|463.5|465.1|463.5|464.92|463.32|0
1647608820000|2022-03-18 13:07:00|464.92|463.32|464.74|463.14|464.92|463.32|464.74|463.14|0
1647608830000|2022-03-18 13:07:10|464.92|463.32|465.28|463.68|465.28|463.68|464.92|463.32|0
1647608840000|2022-03-18 13:07:20|465.46|463.86|465.28|463.68|465.46|463.86|465.28|463.68|0
1647608850000|2022-03-18 13:07:30|465.46|463.86|465.64|464.04|465.64|464.04|465.46|463.86|0
1647608860000|2022-03-18 13:07:40|465.46|463.86|465.64|464.04|465.82|464.22|465.46|463.86|0
1647608870000|2022-03-18 13:07:50|465.82|464.22|465.82|464.22|466|464.4|465.82|464.22|0
1647608880000|2022-03-18 13:08:00|465.92|464.32|465.73|464.13|465.92|464.32|465.73|464.13|0
1647608890000|2022-03-18 13:08:10|465.82|464.22|465.64|464.04|465.82|464.22|465.64|464.04|0
1647608900000|2022-03-18 13:08:20|465.82|464.22|465.82|464.22|465.82|464.22|465.64|464.04|0
1647608910000|2022-03-18 13:08:30|466|464.4|466|464.4|466.1|464.5|466|464.4|0
1647608920000|2022-03-18 13:08:40|466.37|464.77|466.37|464.77|466.37|464.77|466.37|464.77|0
1647608930000|2022-03-18 13:08:50|466.55|464.95|466.18|464.58|466.55|464.95|466.18|464.58|0
1647608940000|2022-03-18 13:09:00|466.36|464.76|466.55|464.95|466.55|464.95|466.36|464.76|0
1647608950000|2022-03-18 13:09:10|466.36|464.76|466.18|464.58|466.36|464.76|466|464.4|0
1647608960000|2022-03-18 13:09:20|466|464.4|465.92|464.32|466|464.4|465.92|464.32|0
1647608970000|2022-03-18 13:09:30|465.82|464.22|466.18|464.58|466.18|464.58|465.82|464.22|0
1647608990000|2022-03-18 13:09:50|466|464.4|466|464.4|466|464.4|466|464.4|0
1647609000000|2022-03-18 13:10:00|465.82|464.22|465.73|464.13|465.82|464.22|465.64|464.04|0
1647609010000|2022-03-18 13:10:10|465.46|463.86|466.18|464.58|466.18|464.58|465.46|463.86|0
1647609020000|2022-03-18 13:10:20|466.36|464.76|466.18|464.58|466.36|464.76|466.18|464.58|0
1647609030000|2022-03-18 13:10:30|466|464.4|466|464.4|466|464.4|466|464.4|0
1647609040000|2022-03-18 13:10:40|466.18|464.58|465.82|464.22|466.18|464.58|465.82|464.22|0
1647609060000|2022-03-18 13:11:00|465.64|464.04|465.1|463.5|465.64|464.04|465.1|463.5|0
1647609070000|2022-03-18 13:11:10|465.28|463.68|465.19|463.59|465.28|463.68|465.1|463.5|0
1647609080000|2022-03-18 13:11:20|465.01|463.41|465.01|463.41|465.01|463.41|464.83|463.23|0
1647609090000|2022-03-18 13:11:30|465.1|463.5|465.1|463.5|465.1|463.5|465.1|463.5|0
1647609100000|2022-03-18 13:11:40|465.64|464.04|465.82|464.22|465.82|464.22|465.64|464.04|0
1647609110000|2022-03-18 13:11:50|466|464.4|466.18|464.58|466.18|464.58|466|464.4|0
1647609120000|2022-03-18 13:12:00|466.36|464.76|466.36|464.76|466.36|464.76|466.36|464.76|0
1647609130000|2022-03-18 13:12:10|466.18|464.58|466|464.4|466.18|464.58|466|464.4|0
1647609150000|2022-03-18 13:12:30|466.18|464.58|466.54|464.94|466.54|464.94|466.18|464.58|0
1647609160000|2022-03-18 13:12:40|466.28|464.68|466.18|464.58|466.28|464.68|466.18|464.58|0
1647609170000|2022-03-18 13:12:50|466.36|464.76|466.36|464.76|466.54|464.94|466.36|464.76|0
1647609180000|2022-03-18 13:13:00|466.18|464.58|464.79|463.19|466.18|464.58|464.79|463.19|0
1647609190000|2022-03-18 13:13:10|464.88|463.28|464.79|463.19|464.88|463.28|464.79|463.19|0
1647609200000|2022-03-18 13:13:20|464.7|463.1|464.79|463.19|464.79|463.19|464.7|463.1|0
1647609210000|2022-03-18 13:13:30|464.97|463.37|464.79|463.19|464.97|463.37|464.79|463.19|0
1647609230000|2022-03-18 13:13:50|464.7|463.1|464.61|463.01|464.7|463.1|464.61|463.01|0
1647609240000|2022-03-18 13:14:00|464.79|463.19|464.79|463.19|464.97|463.37|464.79|463.19|0
1647609250000|2022-03-18 13:14:10|465.33|463.73|465.52|463.92|465.52|463.92|465.33|463.73|0
1647609260000|2022-03-18 13:14:20|465.88|464.28|465.7|464.1|465.88|464.28|465.7|464.1|0
1647609270000|2022-03-18 13:14:30|465.79|464.19|465.43|463.83|465.88|464.28|465.43|463.83|0
1647609280000|2022-03-18 13:14:40|465.33|463.73|465.52|463.92|465.52|463.92|465.33|463.73|0
1647609290000|2022-03-18 13:14:50|465.7|464.1|465.33|463.73|465.7|464.1|465.33|463.73|0
1647609300000|2022-03-18 13:15:00|465.52|463.92|465.61|464.01|465.61|464.01|465.52|463.92|0
1647609310000|2022-03-18 13:15:10|465.33|463.73|465.7|464.1|465.7|464.1|465.33|463.73|0
1647609320000|2022-03-18 13:15:20|465.52|463.92|465.51|463.91|465.7|464.1|465.51|463.91|0
1647609330000|2022-03-18 13:15:30|465.33|463.73|465.51|463.91|465.51|463.91|465.33|463.73|0
1647609340000|2022-03-18 13:15:40|465.7|464.1|465.7|464.1|465.7|464.1|465.7|464.1|0
1647609350000|2022-03-18 13:15:50|465.51|463.91|465.51|463.91|465.51|463.91|465.51|463.91|0
1647609360000|2022-03-18 13:16:00|465.7|464.1|465.51|463.91|465.7|464.1|465.51|463.91|0
1647609370000|2022-03-18 13:16:10|465.33|463.73|465.61|464.01|465.61|464.01|465.33|463.73|0
1647609380000|2022-03-18 13:16:20|465.7|464.1|465.88|464.28|465.88|464.28|465.7|464.1|0
1647609390000|2022-03-18 13:16:30|465.7|464.1|465.33|463.73|465.88|464.28|465.33|463.73|0
1647609400000|2022-03-18 13:16:40|465.51|463.91|465.33|463.73|465.51|463.91|465.33|463.73|0
1647609410000|2022-03-18 13:16:50|465.88|464.28|465.51|463.91|465.88|464.28|465.33|463.73|0
1647609420000|2022-03-18 13:17:00|465.33|463.73|465.33|463.73|465.33|463.73|465.33|463.73|0
1647609430000|2022-03-18 13:17:10|465.43|463.83|465.88|464.28|465.88|464.28|465.43|463.83|0
1647609440000|2022-03-18 13:17:20|466.06|464.46|465.33|463.73|466.06|464.46|465.33|463.73|0
1647609450000|2022-03-18 13:17:30|465.51|463.91|465.51|463.91|465.7|464.1|465.51|463.91|0
1647609460000|2022-03-18 13:17:40|465.33|463.73|465.33|463.73|465.33|463.73|465.33|463.73|0
1647609470000|2022-03-18 13:17:50|465.51|463.91|465.51|463.91|465.51|463.91|465.51|463.91|0
1647609480000|2022-03-18 13:18:00|465.7|464.1|465.79|464.19|465.88|464.28|465.7|464.1|0
1647609490000|2022-03-18 13:18:10|465.88|464.28|465.7|464.1|466.24|464.64|465.7|464.1|0
1647609500000|2022-03-18 13:18:20|465.88|464.28|465.7|464.1|465.88|464.28|465.7|464.1|0
1647609510000|2022-03-18 13:18:30|465.88|464.28|466.42|464.82|466.42|464.82|465.88|464.28|0
1647609520000|2022-03-18 13:18:40|466.06|464.46|465.88|464.28|466.06|464.46|465.88|464.28|0
1647609530000|2022-03-18 13:18:50|466.24|464.64|466.24|464.64|466.24|464.64|466.24|464.64|0
1647609540000|2022-03-18 13:19:00|466.06|464.46|465.88|464.28|466.06|464.46|465.88|464.28|0
1647609550000|2022-03-18 13:19:10|466.24|464.64|466.24|464.64|466.42|464.82|466.24|464.64|0
1647609560000|2022-03-18 13:19:20|466.06|464.46|466.06|464.46|466.24|464.64|466.06|464.46|0
1647609570000|2022-03-18 13:19:30|465.88|464.28|466.06|464.46|466.06|464.46|465.7|464.1|0
1647609580000|2022-03-18 13:19:40|465.7|464.1|465.97|464.37|465.97|464.37|465.7|464.1|0
1647609590000|2022-03-18 13:19:50|466.06|464.46|466.15|464.55|466.24|464.64|466.06|464.46|0
1647609600000|2022-03-18 13:20:00|466.06|464.46|466.06|464.46|466.42|464.82|466.06|464.46|0
1647609610000|2022-03-18 13:20:10|466.42|464.82|466.24|464.64|466.42|464.82|466.24|464.64|0
1647609620000|2022-03-18 13:20:20|466.42|464.82|466.42|464.82|466.42|464.82|466.42|464.82|0
1647609630000|2022-03-18 13:20:30|466.24|464.64|466.24|464.64|466.24|464.64|466.24|464.64|0
1647609640000|2022-03-18 13:20:40|466.06|464.46|466.24|464.64|466.24|464.64|466.06|464.46|0
1647609650000|2022-03-18 13:20:50|466.06|464.46|466.06|464.46|466.06|464.46|466.06|464.46|0
1647609660000|2022-03-18 13:21:00|466.42|464.82|466.6|465|466.78|465.18|466.42|464.82|0
1647609670000|2022-03-18 13:21:10|466.42|464.82|466.15|464.55|466.42|464.82|466.06|464.46|0
1647609680000|2022-03-18 13:21:20|466.24|464.64|466.24|464.64|466.24|464.64|466.15|464.55|0
1647609690000|2022-03-18 13:21:30|466.06|464.46|465.69|464.09|466.06|464.46|465.69|464.09|0
1647609710000|2022-03-18 13:21:50|465.61|464.01|465.69|464.09|465.69|464.09|465.61|464.01|0
1647609720000|2022-03-18 13:22:00|465.51|463.91|465.43|463.83|465.51|463.91|465.33|463.73|0
1647609730000|2022-03-18 13:22:10|465.33|463.73|465.79|464.19|465.88|464.28|465.33|463.73|0
1647609740000|2022-03-18 13:22:20|465.69|464.09|465.51|463.91|465.69|464.09|465.51|463.91|0
1647609750000|2022-03-18 13:22:30|465.69|464.09|465.51|463.91|465.69|464.09|465.51|463.91|0
1647609760000|2022-03-18 13:22:40|465.69|464.09|465.88|464.28|465.88|464.28|465.69|464.09|0
1647609770000|2022-03-18 13:22:50|465.69|464.09|465.69|464.09|465.69|464.09|465.51|463.91|0
1647609780000|2022-03-18 13:23:00|465.61|464.01|465.88|464.28|465.88|464.28|465.61|464.01|0
1647609790000|2022-03-18 13:23:10|465.79|464.19|465.69|464.09|465.88|464.28|465.69|464.09|0
1647609800000|2022-03-18 13:23:20|465.79|464.19|465.69|464.09|465.88|464.28|465.69|464.09|0
1647609810000|2022-03-18 13:23:30|465.79|464.19|466.06|464.46|466.06|464.46|465.79|464.19|0
1647609820000|2022-03-18 13:23:40|465.69|464.09|465.33|463.73|465.69|464.09|465.33|463.73|0
1647609830000|2022-03-18 13:23:50|465.51|463.91|465.15|463.55|465.51|463.91|465.15|463.55|0
1647609840000|2022-03-18 13:24:00|465.51|463.91|465.15|463.55|465.51|463.91|465.15|463.55|0
1647609850000|2022-03-18 13:24:10|464.97|463.37|465.15|463.55|465.15|463.55|464.97|463.37|0
1647609860000|2022-03-18 13:24:20|464.97|463.37|464.97|463.37|464.97|463.37|464.79|463.19|0
1647609870000|2022-03-18 13:24:30|465.15|463.55|464.97|463.37|465.15|463.55|464.97|463.37|0
1647609880000|2022-03-18 13:24:40|464.79|463.19|465.15|463.55|465.15|463.55|464.6|463|0
1647609890000|2022-03-18 13:24:50|464.97|463.37|464.6|463|464.97|463.37|464.6|463|0
1647609900000|2022-03-18 13:25:00|464.42|462.82|462.61|461.01|464.42|462.82|462.61|461.01|0
1647609910000|2022-03-18 13:25:10|461.71|460.11|461.35|459.75|462.25|460.65|461.35|459.75|0
1647609920000|2022-03-18 13:25:20|461.89|460.29|462.25|460.65|462.61|461.01|461.89|460.29|0
1647609930000|2022-03-18 13:25:30|462.43|460.83|462.07|460.47|462.79|461.19|462.07|460.47|0
1647609940000|2022-03-18 13:25:40|461.53|459.93|460.8|459.2|461.53|459.93|460.8|459.2|0
1647609950000|2022-03-18 13:25:50|460.62|459.02|460.8|459.2|460.8|459.2|460.62|459.02|0
1647609960000|2022-03-18 13:26:00|460.72|459.12|460.26|458.66|460.72|459.12|460.26|458.66|0
1647609970000|2022-03-18 13:26:10|460.8|459.2|460.62|459.02|460.98|459.38|460.62|459.02|0
1647609980000|2022-03-18 13:26:20|460.98|459.38|463.15|461.55|463.15|461.55|460.98|459.38|0
1647609990000|2022-03-18 13:26:30|462.79|461.19|462.79|461.19|463.33|461.73|462.79|461.19|0
1647610000000|2022-03-18 13:26:40|462.97|461.37|462.79|461.19|462.97|461.37|462.79|461.19|0
1647610010000|2022-03-18 13:26:50|462.97|461.37|462.97|461.37|462.97|461.37|462.79|461.19|0
1647610020000|2022-03-18 13:27:00|462.79|461.19|462.89|461.29|462.89|461.29|462.79|461.19|0
1647610030000|2022-03-18 13:27:10|463.33|461.73|462.97|461.37|463.33|461.73|462.97|461.37|0
1647610040000|2022-03-18 13:27:20|462.79|461.19|462.79|461.19|462.79|461.19|462.79|461.19|0
1647610050000|2022-03-18 13:27:30|462.07|460.47|461.34|459.74|462.25|460.65|461.34|459.74|0
1647610060000|2022-03-18 13:27:40|460.98|459.38|460.98|459.38|460.98|459.38|460.8|459.2|0
1647610070000|2022-03-18 13:27:50|460.8|459.2|459.9|458.3|460.8|459.2|459.9|458.3|0
1647610080000|2022-03-18 13:28:00|459.54|457.94|458.46|456.86|459.54|457.94|458.46|456.86|0
1647610090000|2022-03-18 13:28:10|458.82|457.22|458.64|457.04|459|457.4|458.1|456.5|0
1647610100000|2022-03-18 13:28:20|458.55|456.95|457.29|455.69|458.55|456.95|457.29|455.69|0
1647610110000|2022-03-18 13:28:30|458.1|456.5|459.54|457.94|459.72|458.12|458.1|456.5|0
1647610120000|2022-03-18 13:28:40|459.18|457.58|459.18|457.58|459.45|457.85|459.18|457.58|0
1647610130000|2022-03-18 13:28:50|459.72|458.12|459.36|457.76|459.72|458.12|459.36|457.76|0
1647610140000|2022-03-18 13:29:00|459.54|457.94|459.27|457.67|459.54|457.94|459.18|457.58|0
1647610150000|2022-03-18 13:29:10|459.54|457.94|459.18|457.58|459.63|458.03|459.18|457.58|0
1647610160000|2022-03-18 13:29:20|458.46|456.86|458.19|456.59|458.46|456.86|458.19|456.59|0
1647610170000|2022-03-18 13:29:30|458.64|457.04|457.02|455.42|458.64|457.04|457.02|455.42|0
1647610180000|2022-03-18 13:29:40|456.48|454.88|454.33|452.73|456.48|454.88|454.33|452.73|0
1647610190000|2022-03-18 13:29:50|453.79|452.19|453.43|451.83|453.79|452.19|453.07|451.47|0
1647610200000|2022-03-18 13:30:00|453.07|451.47|452.89|451.29|453.07|451.47|451.64|450.04|0
1647610210000|2022-03-18 13:30:10|453.25|451.65|451.46|449.86|453.25|451.65|451.46|449.86|0
1647610220000|2022-03-18 13:30:20|451.64|450.04|453.43|451.83|453.43|451.83|451.64|450.04|0
1647610230000|2022-03-18 13:30:30|453.25|451.65|454.5|452.9|454.5|452.9|452.18|450.58|0
1647610240000|2022-03-18 13:30:40|454.68|453.08|454.68|453.08|454.96|453.36|454.5|452.9|0
1647610250000|2022-03-18 13:30:50|454.15|452.55|454.96|453.36|454.96|453.36|454.15|452.55|0
1647610260000|2022-03-18 13:31:00|454.78|453.18|453.34|451.74|454.78|453.18|453.34|451.74|0
1647610270000|2022-03-18 13:31:10|453.43|451.83|454.6|453|455.22|453.62|453.43|451.83|0
1647610280000|2022-03-18 13:31:20|454.86|453.26|455.04|453.44|455.04|453.44|454.5|452.9|0
1647610290000|2022-03-18 13:31:30|454.68|453.08|454.6|453|454.68|453.08|454.33|452.73|0
1647610300000|2022-03-18 13:31:40|455.04|453.44|456.12|454.52|456.12|454.52|455.04|453.44|0
1647610310000|2022-03-18 13:31:50|455.58|453.98|456.3|454.7|456.3|454.7|455.4|453.8|0
1647610320000|2022-03-18 13:32:00|456.12|454.52|456.48|454.88|456.48|454.88|456.12|454.52|0
1647610330000|2022-03-18 13:32:10|456.12|454.52|455.58|453.98|456.3|454.7|455.58|453.98|0
1647610340000|2022-03-18 13:32:20|454.68|453.08|454.78|453.18|454.86|453.26|454.68|453.08|0
1647610350000|2022-03-18 13:32:30|454.32|452.72|454.5|452.9|454.68|453.08|454.32|452.72|0
1647610360000|2022-03-18 13:32:40|454.32|452.72|453.43|451.83|454.32|452.72|453.43|451.83|0
1647610370000|2022-03-18 13:32:50|453.97|452.37|453.79|452.19|453.97|452.37|453.79|452.19|0
1647610380000|2022-03-18 13:33:00|454.15|452.55|453.61|452.01|454.15|452.55|453.61|452.01|0
1647610390000|2022-03-18 13:33:10|453.43|451.83|453.79|452.19|454.86|453.26|453.43|451.83|0
1647610400000|2022-03-18 13:33:20|454.15|452.55|455.4|453.8|455.4|453.8|454.15|452.55|0
1647610410000|2022-03-18 13:33:30|456.3|454.7|456.66|455.06|456.66|455.06|456.3|454.7|0
1647610420000|2022-03-18 13:33:40|456.48|454.88|457.29|455.69|457.29|455.69|456.48|454.88|0
1647610430000|2022-03-18 13:33:50|457.2|455.6|457.56|455.96|457.74|456.14|457.2|455.6|0
1647610440000|2022-03-18 13:34:00|457.02|455.42|457.56|455.96|457.92|456.32|457.02|455.42|0
1647610450000|2022-03-18 13:34:10|457.92|456.32|459.72|458.12|459.72|458.12|457.92|456.32|0
1647610460000|2022-03-18 13:34:20|459.36|457.76|459|457.4|459.36|457.76|458.46|456.86|0
1647610470000|2022-03-18 13:34:30|458.1|456.5|458.28|456.68|458.28|456.68|457.92|456.32|0
1647610480000|2022-03-18 13:34:40|457.83|456.23|457.56|455.96|457.92|456.32|457.38|455.78|0
1647610490000|2022-03-18 13:34:50|457.29|455.69|456.84|455.24|457.29|455.69|456.84|455.24|0
1647610500000|2022-03-18 13:35:00|457.38|455.78|457.2|455.6|458.28|456.68|457.11|455.51|0
1647610510000|2022-03-18 13:35:10|456.66|455.06|455.04|453.44|456.66|455.06|455.04|453.44|0
1647610520000|2022-03-18 13:35:20|455.22|453.62|455.04|453.44|455.22|453.62|454.6|453|0
1647610530000|2022-03-18 13:35:30|454.86|453.26|455.22|453.62|455.22|453.62|454.32|452.72|0
1647610540000|2022-03-18 13:35:40|455.13|453.53|454.68|453.08|455.22|453.62|454.68|453.08|0
1647610550000|2022-03-18 13:35:50|454.32|452.72|453.79|452.19|454.42|452.82|453.79|452.19|0
1647610560000|2022-03-18 13:36:00|452.81|451.21|448.08|446.48|452.81|451.21|448.08|446.48|0
1647610570000|2022-03-18 13:36:10|447.72|446.12|448.43|446.83|448.43|446.83|447.54|445.94|0
1647610580000|2022-03-18 13:36:20|448.88|447.28|448.88|447.28|449.5|447.9|448.88|447.28|0
1647610590000|2022-03-18 13:36:30|448.96|447.36|449.32|447.72|449.5|447.9|448.96|447.36|0
1647610600000|2022-03-18 13:36:40|449.86|448.26|449.14|447.54|449.86|448.26|449.14|447.54|0
1647610610000|2022-03-18 13:36:50|450.21|448.61|449.32|447.72|450.21|448.61|449.32|447.72|0
1647610620000|2022-03-18 13:37:00|450.57|448.97|451.28|449.68|451.28|449.68|450.57|448.97|0
1647610630000|2022-03-18 13:37:10|451.1|449.5|451.1|449.5|451.1|449.5|451.1|449.5|0
1647610640000|2022-03-18 13:37:20|450.75|449.15|450.93|449.33|450.93|449.33|450.57|448.97|0
1647610650000|2022-03-18 13:37:30|451.1|449.5|451.64|450.04|451.64|450.04|451.1|449.5|0
1647610660000|2022-03-18 13:37:40|452|450.4|451.1|449.5|452|450.4|451.1|449.5|0
1647610670000|2022-03-18 13:37:50|451.28|449.68|450.93|449.33|451.28|449.68|450.75|449.15|0
1647610680000|2022-03-18 13:38:00|451.64|450.04|452.18|450.58|452.18|450.58|451.64|450.04|0
1647610690000|2022-03-18 13:38:10|452|450.4|451.82|450.22|452|450.4|451.82|450.22|0
1647610700000|2022-03-18 13:38:20|452.27|450.67|452.53|450.93|452.53|450.93|452.27|450.67|0
1647610710000|2022-03-18 13:38:30|452|450.4|452|450.4|452|450.4|451.82|450.22|0
1647610720000|2022-03-18 13:38:40|451.73|450.13|451.82|450.22|452.18|450.58|451.73|450.13|0
1647610730000|2022-03-18 13:38:50|452|450.4|452.35|450.75|452.35|450.75|452|450.4|0
1647610740000|2022-03-18 13:39:00|452.18|450.58|451.82|450.22|452.35|450.75|451.82|450.22|0
1647610750000|2022-03-18 13:39:10|452.17|450.57|452.98|451.38|452.98|451.38|452.17|450.57|0
1647610760000|2022-03-18 13:39:20|453.43|451.83|454.68|453.08|454.68|453.08|453.43|451.83|0
1647610770000|2022-03-18 13:39:30|454.86|453.26|454.32|452.72|454.86|453.26|454.32|452.72|0
1647610780000|2022-03-18 13:39:40|453.96|452.36|453.07|451.47|453.96|452.36|453.07|451.47|0
1647610790000|2022-03-18 13:39:50|453.43|451.83|453.61|452.01|454.32|452.72|453.43|451.83|0
1647610800000|2022-03-18 13:40:00|453.78|452.18|452.89|451.29|453.78|452.18|452.89|451.29|0
1647610810000|2022-03-18 13:40:10|453.07|451.47|453.61|452.01|453.61|452.01|452.89|451.29|0
1647610820000|2022-03-18 13:40:20|453.78|452.18|454.5|452.9|454.5|452.9|453.78|452.18|0
1647610830000|2022-03-18 13:40:30|455.04|453.44|455.22|453.62|455.4|453.8|455.04|453.44|0
1647610840000|2022-03-18 13:40:40|455.4|453.8|454.68|453.08|455.4|453.8|454.68|453.08|0
1647610850000|2022-03-18 13:40:50|455.4|453.8|454.32|452.72|455.4|453.8|454.32|452.72|0
1647610860000|2022-03-18 13:41:00|455.04|453.44|455.04|453.44|455.22|453.62|455.04|453.44|0
1647610870000|2022-03-18 13:41:10|455.76|454.16|454.06|452.46|455.76|454.16|453.96|452.36|0
1647610880000|2022-03-18 13:41:20|453.96|452.36|454.14|452.54|454.14|452.54|453.78|452.18|0
1647610890000|2022-03-18 13:41:30|454.24|452.64|453.78|452.18|454.24|452.64|453.78|452.18|0
1647610900000|2022-03-18 13:41:40|454.14|452.54|453.96|452.36|454.14|452.54|453.96|452.36|0
1647610910000|2022-03-18 13:41:50|453.7|452.1|453.61|452.01|453.96|452.36|453.61|452.01|0
1647610920000|2022-03-18 13:42:00|453.25|451.65|453.25|451.65|453.25|451.65|452.89|451.29|0
1647610930000|2022-03-18 13:42:10|452.89|451.29|453.16|451.56|453.16|451.56|452.35|450.75|0
1647610940000|2022-03-18 13:42:20|453.6|452|453.07|451.47|453.6|452|453.07|451.47|0
1647610950000|2022-03-18 13:42:30|453.7|452.1|453.78|452.18|453.96|452.36|453.6|452|0
1647610960000|2022-03-18 13:42:40|453.96|452.36|453.7|452.1|453.96|452.36|453.7|452.1|0
1647610970000|2022-03-18 13:42:50|453.6|452|453.25|451.65|453.6|452|453.25|451.65|0
1647610980000|2022-03-18 13:43:00|453.43|451.83|453.07|451.47|453.6|452|453.07|451.47|0
1647610990000|2022-03-18 13:43:10|453.16|451.56|452.53|450.93|453.16|451.56|452.53|450.93|0
1647611000000|2022-03-18 13:43:20|452.17|450.57|452.71|451.11|452.71|451.11|451.82|450.22|0
1647611010000|2022-03-18 13:43:30|452.89|451.29|452.53|450.93|452.89|451.29|452.53|450.93|0
1647611020000|2022-03-18 13:43:40|452.71|451.11|452.89|451.29|452.89|451.29|452.53|450.93|0
1647611030000|2022-03-18 13:43:50|453.43|451.83|453.52|451.92|453.52|451.92|453.34|451.74|0
1647611040000|2022-03-18 13:44:00|452.35|450.75|451.99|450.39|452.35|450.75|451.82|450.22|0
1647611050000|2022-03-18 13:44:10|451.64|450.04|451.91|450.31|451.91|450.31|451.19|449.59|0
1647611060000|2022-03-18 13:44:20|452.71|451.11|452.44|450.84|452.71|451.11|452.09|450.49|0
1647611070000|2022-03-18 13:44:30|451.99|450.39|451.46|449.86|451.99|450.39|451.46|449.86|0
1647611080000|2022-03-18 13:44:40|451.28|449.68|452.35|450.75|452.35|450.75|451.28|449.68|0
1647611090000|2022-03-18 13:44:50|451.99|450.39|453.07|451.47|453.07|451.47|451.91|450.31|0
1647611100000|2022-03-18 13:45:00|452.89|451.29|453.25|451.65|453.6|452|452.71|451.11|0
1647611110000|2022-03-18 13:45:10|453.16|451.56|452.53|450.93|453.16|451.56|452.53|450.93|0
1647611120000|2022-03-18 13:45:20|452.35|450.75|451.82|450.22|452.35|450.75|451.82|450.22|0
1647611130000|2022-03-18 13:45:30|451.46|449.86|451.1|449.5|451.46|449.86|450.74|449.14|0
1647611140000|2022-03-18 13:45:40|450.84|449.24|450.66|449.06|450.92|449.32|450.66|449.06|0
1647611150000|2022-03-18 13:45:50|450.39|448.79|450.92|449.32|450.92|449.32|450.39|448.79|0
1647611160000|2022-03-18 13:46:00|450.39|448.79|450.57|448.97|450.57|448.97|450.21|448.61|0
1647611170000|2022-03-18 13:46:10|450.92|449.32|450.03|448.43|450.92|449.32|450.03|448.43|0
1647611180000|2022-03-18 13:46:20|449.94|448.34|451.1|449.5|451.1|449.5|449.94|448.34|0
1647611190000|2022-03-18 13:46:30|450.84|449.24|451.01|449.41|451.1|449.5|450.66|449.06|0
1647611200000|2022-03-18 13:46:40|451.46|449.86|451.28|449.68|451.64|450.04|451.28|449.68|0
1647611210000|2022-03-18 13:46:50|451.81|450.21|451.99|450.39|452.17|450.57|451.28|449.68|0
1647611220000|2022-03-18 13:47:00|451.81|450.21|452.53|450.93|452.53|450.93|451.81|450.21|0
1647611230000|2022-03-18 13:47:10|452.17|450.57|452.53|450.93|452.53|450.93|452.17|450.57|0
1647611240000|2022-03-18 13:47:20|452.35|450.75|452.17|450.57|452.53|450.93|452.17|450.57|0
1647611250000|2022-03-18 13:47:30|451.46|449.86|451.28|449.68|451.46|449.86|450.92|449.32|0
1647611260000|2022-03-18 13:47:40|451.46|449.86|451.99|450.39|451.99|450.39|451.46|449.86|0
1647611270000|2022-03-18 13:47:50|452.17|450.57|452.35|450.75|452.35|450.75|452.17|450.57|0
1647611280000|2022-03-18 13:48:00|451.64|450.04|451.81|450.21|451.81|450.21|451.28|449.68|0
1647611290000|2022-03-18 13:48:10|451.37|449.77|451.1|449.5|451.37|449.77|451.1|449.5|0
1647611300000|2022-03-18 13:48:20|450.92|449.32|450.56|448.96|450.92|449.32|450.39|448.79|0
1647611310000|2022-03-18 13:48:30|450.66|449.06|450.92|449.32|450.92|449.32|450.56|448.96|0
1647611320000|2022-03-18 13:48:40|451.28|449.68|450.92|449.32|451.28|449.68|450.74|449.14|0
1647611330000|2022-03-18 13:48:50|451.1|449.5|451.19|449.59|451.28|449.68|451.1|449.5|0
1647611340000|2022-03-18 13:49:00|450.92|449.32|450.3|448.7|450.92|449.32|450.21|448.61|0
1647611350000|2022-03-18 13:49:10|450.21|448.61|450.21|448.61|450.39|448.79|450.21|448.61|0
1647611360000|2022-03-18 13:49:20|449.85|448.25|449.32|447.72|449.85|448.25|448.96|447.36|0
1647611370000|2022-03-18 13:49:30|449.49|447.89|448.96|447.36|449.49|447.89|448.96|447.36|0
1647611380000|2022-03-18 13:49:40|448.87|447.27|448.6|447|448.87|447.27|448.6|447|0
1647611390000|2022-03-18 13:49:50|448.25|446.65|448.25|446.65|448.43|446.83|448.07|446.47|0
1647611400000|2022-03-18 13:50:00|448.43|446.83|448.07|446.47|448.43|446.83|448.07|446.47|0
1647611410000|2022-03-18 13:50:10|447.36|445.76|447.71|446.11|447.71|446.11|447.36|445.76|0
1647611420000|2022-03-18 13:50:20|447.36|445.76|446.65|445.05|447.36|445.76|446.65|445.05|0
1647611430000|2022-03-18 13:50:30|445.76|444.16|445.94|444.34|445.94|444.34|445.76|444.16|0
1647611440000|2022-03-18 13:50:40|446.12|444.52|446.83|445.23|447.36|445.76|446.12|444.52|0
1647611450000|2022-03-18 13:50:50|446.65|445.05|446.47|444.87|446.65|445.05|446.29|444.69|0
1647611460000|2022-03-18 13:51:00|446.29|444.69|448.25|446.65|448.25|446.65|446.29|444.69|0
1647611470000|2022-03-18 13:51:10|447.89|446.29|447.36|445.76|447.89|446.29|447.36|445.76|0
1647611480000|2022-03-18 13:51:20|447.89|446.29|447.71|446.11|447.89|446.29|447.71|446.11|0
1647611490000|2022-03-18 13:51:30|447.36|445.76|448.07|446.47|448.07|446.47|447.36|445.76|0
1647611500000|2022-03-18 13:51:40|447.89|446.29|447.71|446.11|448.07|446.47|447.71|446.11|0
1647611510000|2022-03-18 13:51:50|447.54|445.94|447.27|445.67|447.54|445.94|447.27|445.67|0
1647611520000|2022-03-18 13:52:00|447.36|445.76|447.36|445.76|447.81|446.21|447.36|445.76|0
1647611530000|2022-03-18 13:52:10|448.43|446.83|449.05|447.45|449.05|447.45|448.43|446.83|0
1647611540000|2022-03-18 13:52:20|448.96|447.36|448.43|446.83|448.96|447.36|448.43|446.83|0
1647611550000|2022-03-18 13:52:30|448.52|446.92|448.52|446.92|448.52|446.92|448.25|446.65|0
1647611560000|2022-03-18 13:52:40|448.78|447.18|449.32|447.72|449.49|447.89|448.78|447.18|0
1647611570000|2022-03-18 13:52:50|448.78|447.18|448.6|447|448.96|447.36|448.6|447|0
1647611580000|2022-03-18 13:53:00|448.96|447.36|449.85|448.25|449.85|448.25|448.96|447.36|0
1647611590000|2022-03-18 13:53:10|449.94|448.34|450.03|448.43|450.03|448.43|449.94|448.34|0
1647611600000|2022-03-18 13:53:20|450.38|448.78|450.48|448.88|450.56|448.96|450.38|448.78|0
1647611610000|2022-03-18 13:53:30|450.21|448.61|450.66|449.06|450.66|449.06|450.21|448.61|0
1647611620000|2022-03-18 13:53:40|451.1|449.5|451.46|449.86|451.46|449.86|450.92|449.32|0
1647611630000|2022-03-18 13:53:50|451.37|449.77|451.1|449.5|451.37|449.77|451.1|449.5|0
1647611640000|2022-03-18 13:54:00|450.38|448.78|449.76|448.16|450.38|448.78|449.76|448.16|0
1647611650000|2022-03-18 13:54:10|449.49|447.89|449.31|447.71|449.67|448.07|449.31|447.71|0
1647611660000|2022-03-18 13:54:20|449.49|447.89|450.03|448.43|450.03|448.43|449.49|447.89|0
1647611670000|2022-03-18 13:54:30|449.85|448.25|450.03|448.43|450.03|448.43|449.49|447.89|0
1647611680000|2022-03-18 13:54:40|450.3|448.7|450.56|448.96|450.56|448.96|450.3|448.7|0
1647611690000|2022-03-18 13:54:50|450.92|449.32|450.92|449.32|451.28|449.68|450.83|449.23|0
1647611700000|2022-03-18 13:55:00|450.38|448.78|449.49|447.89|450.38|448.78|449.49|447.89|0
1647611710000|2022-03-18 13:55:10|449.31|447.71|449.31|447.71|449.31|447.71|448.78|447.18|0
1647611720000|2022-03-18 13:55:20|449.14|447.54|449.14|447.54|449.31|447.71|449.14|447.54|0
1647611730000|2022-03-18 13:55:30|448.96|447.36|448.6|447|448.96|447.36|448.6|447|0
1647611740000|2022-03-18 13:55:40|448.78|447.18|448.96|447.36|449.14|447.54|448.78|447.18|0
1647611750000|2022-03-18 13:55:50|449.31|447.71|449.23|447.63|449.31|447.71|449.23|447.63|0
1647611760000|2022-03-18 13:56:00|449.31|447.71|448.6|447|449.31|447.71|448.6|447|0
1647611770000|2022-03-18 13:56:10|448.42|446.82|448.07|446.47|448.42|446.82|447.89|446.29|0
1647611780000|2022-03-18 13:56:20|448.25|446.65|449.14|447.54|449.14|447.54|448.25|446.65|0
1647611790000|2022-03-18 13:56:30|449.31|447.71|449.85|448.25|449.85|448.25|449.31|447.71|0
1647611800000|2022-03-18 13:56:40|449.76|448.16|449.31|447.71|449.85|448.25|449.31|447.71|0
1647611810000|2022-03-18 13:56:50|449.67|448.07|449.31|447.71|449.67|448.07|449.31|447.71|0
1647611820000|2022-03-18 13:57:00|450.3|448.7|449.58|447.98|450.3|448.7|449.58|447.98|0
1647611830000|2022-03-18 13:57:10|450.03|448.43|450.92|449.32|450.92|449.32|449.85|448.25|0
1647611840000|2022-03-18 13:57:20|450.38|448.78|450.65|449.05|450.65|449.05|450.38|448.78|0
1647611850000|2022-03-18 13:57:30|450.38|448.78|450.56|448.96|450.56|448.96|450.38|448.78|0
1647611860000|2022-03-18 13:57:40|450.74|449.14|450.03|448.43|450.74|449.14|450.03|448.43|0
1647611870000|2022-03-18 13:57:50|449.85|448.25|450.03|448.43|450.03|448.43|449.67|448.07|0
1647611880000|2022-03-18 13:58:00|450.74|449.14|450.92|449.32|450.92|449.32|450.74|449.14|0
1647611890000|2022-03-18 13:58:10|450.74|449.14|449.85|448.25|450.74|449.14|449.85|448.25|0
1647611900000|2022-03-18 13:58:20|450.38|448.78|450.56|448.96|450.56|448.96|450.38|448.78|0
1647611910000|2022-03-18 13:58:30|450.65|449.05|451.01|449.41|451.27|449.67|450.65|449.05|0
1647611920000|2022-03-18 13:58:40|450.92|449.32|451.27|449.67|451.27|449.67|450.92|449.32|0
1647611930000|2022-03-18 13:58:50|451.63|450.03|450.38|448.78|451.63|450.03|450.38|448.78|0
1647611940000|2022-03-18 13:59:00|449.49|447.89|448.42|446.82|449.49|447.89|448.42|446.82|0
1647611950000|2022-03-18 13:59:10|447.89|446.29|448.07|446.47|448.07|446.47|447.18|445.58|0
1647611960000|2022-03-18 13:59:20|447.63|446.03|446.92|445.32|447.63|446.03|446.92|445.32|0
1647611970000|2022-03-18 13:59:30|447|445.4|446.82|445.22|447|445.4|446.82|445.22|0
1647611980000|2022-03-18 13:59:40|447.27|445.67|446.65|445.05|447.27|445.67|446.21|444.61|0
1647611990000|2022-03-18 13:59:50|446.47|444.87|446.21|444.61|446.56|444.96|446.21|444.61|0
1647612000000|2022-03-18 14:00:00|445.58|443.98|446.21|444.61|446.21|444.61|445.58|443.98|0
1647612010000|2022-03-18 14:00:10|447.27|445.67|448.07|446.47|448.07|446.47|447.27|445.67|0
1647612020000|2022-03-18 14:00:20|447.63|446.03|446.74|445.14|447.8|446.2|446.74|445.14|0
1647612030000|2022-03-18 14:00:30|446.82|445.22|444.34|442.74|446.82|445.22|444.34|442.74|0
1647612040000|2022-03-18 14:00:40|444.16|442.56|443.63|442.03|444.16|442.56|443.1|441.5|0
1647612050000|2022-03-18 14:00:50|443.9|442.3|445.23|443.63|445.23|443.63|443.46|441.86|0
1647612060000|2022-03-18 14:01:00|444.87|443.27|444.69|443.09|444.87|443.27|444.52|442.92|0
1647612070000|2022-03-18 14:01:10|444.87|443.27|444.16|442.56|444.96|443.36|444.16|442.56|0
1647612080000|2022-03-18 14:01:20|444.34|442.74|444.69|443.09|445.05|443.45|444.34|442.74|0
1647612090000|2022-03-18 14:01:30|444.34|442.74|444.16|442.56|444.69|443.09|444.16|442.56|0
1647612100000|2022-03-18 14:01:40|443.81|442.21|443.63|442.03|443.81|442.21|443.46|441.86|0
1647612110000|2022-03-18 14:01:50|444.16|442.56|443.63|442.03|444.16|442.56|443.63|442.03|0
1647612120000|2022-03-18 14:02:00|443.46|441.86|443.02|441.42|443.55|441.95|443.02|441.42|0
1647612130000|2022-03-18 14:02:10|442.75|441.15|444.52|442.92|444.52|442.92|442.75|441.15|0
1647612140000|2022-03-18 14:02:20|444.16|442.56|445.76|444.16|445.76|444.16|444.16|442.56|0
1647612150000|2022-03-18 14:02:30|445.23|443.63|445.23|443.63|445.4|443.8|445.23|443.63|0
1647612160000|2022-03-18 14:02:40|444.69|443.09|444.52|442.92|444.87|443.27|444.52|442.92|0
1647612170000|2022-03-18 14:02:50|444.16|442.56|443.45|441.85|444.16|442.56|443.45|441.85|0
1647612180000|2022-03-18 14:03:00|443.63|442.03|443.45|441.85|443.99|442.39|443.45|441.85|0
1647612190000|2022-03-18 14:03:10|443.63|442.03|443.28|441.68|443.63|442.03|443.28|441.68|0
1647612200000|2022-03-18 14:03:20|443.02|441.42|442.22|440.62|443.02|441.42|442.22|440.62|0
1647612210000|2022-03-18 14:03:30|441.86|440.26|442.39|440.79|442.39|440.79|441.51|439.91|0
1647612220000|2022-03-18 14:03:40|441.86|440.26|441.86|440.26|442.22|440.62|441.86|440.26|0
1647612230000|2022-03-18 14:03:50|441.78|440.18|442.22|440.62|442.22|440.62|441.78|440.18|0
1647612240000|2022-03-18 14:04:00|441.86|440.26|441.34|439.74|441.86|440.26|441.34|439.74|0
1647612250000|2022-03-18 14:04:10|440.45|438.85|438.87|437.27|440.45|438.85|438.87|437.27|0
1647612260000|2022-03-18 14:04:20|439.93|438.33|440.63|439.03|440.63|439.03|439.93|438.33|0
1647612270000|2022-03-18 14:04:30|440.45|438.85|440.45|438.85|440.45|438.85|440.28|438.68|0
1647612280000|2022-03-18 14:04:40|440.28|438.68|440.81|439.21|440.81|439.21|440.28|438.68|0
1647612290000|2022-03-18 14:04:50|440.63|439.03|440.63|439.03|440.81|439.21|440.63|439.03|0
1647612300000|2022-03-18 14:05:00|440.98|439.38|440.98|439.38|441.34|439.74|440.98|439.38|0
1647612310000|2022-03-18 14:05:10|441.16|439.56|440.9|439.3|441.16|439.56|440.9|439.3|0
1647612320000|2022-03-18 14:05:20|440.63|439.03|440.19|438.59|440.63|439.03|440.19|438.59|0
1647612330000|2022-03-18 14:05:30|440.1|438.5|440.55|438.95|440.63|439.03|440.1|438.5|0
1647612340000|2022-03-18 14:05:40|440.45|438.85|440.28|438.68|440.63|439.03|440.28|438.68|0
1647612350000|2022-03-18 14:05:50|440.63|439.03|440.81|439.21|440.81|439.21|440.45|438.85|0
1647612360000|2022-03-18 14:06:00|440.63|439.03|440.45|438.85|440.63|439.03|440.28|438.68|0
1647612370000|2022-03-18 14:06:10|440.81|439.21|441.16|439.56|441.16|439.56|440.81|439.21|0
1647612380000|2022-03-18 14:06:20|440.98|439.38|440.45|438.85|440.98|439.38|440.45|438.85|0
1647612390000|2022-03-18 14:06:30|440.72|439.12|440.63|439.03|440.98|439.38|440.63|439.03|0
1647612400000|2022-03-18 14:06:40|440.28|438.68|440.28|438.68|440.28|438.68|440.1|438.5|0
1647612410000|2022-03-18 14:06:50|441.16|439.56|440.81|439.21|441.16|439.56|440.63|439.03|0
1647612420000|2022-03-18 14:07:00|440.63|439.03|440.28|438.68|440.63|439.03|440.28|438.68|0
1647612430000|2022-03-18 14:07:10|440.37|438.77|440.28|438.68|440.37|438.77|440.28|438.68|0
1647612440000|2022-03-18 14:07:20|440.1|438.5|440.1|438.5|440.1|438.5|439.92|438.32|0
1647612450000|2022-03-18 14:07:30|440.45|438.85|440.28|438.68|440.45|438.85|440.1|438.5|0
1647612460000|2022-03-18 14:07:40|440.45|438.85|440.19|438.59|440.45|438.85|440.19|438.59|0
1647612470000|2022-03-18 14:07:50|440.1|438.5|440.37|438.77|440.45|438.85|440.1|438.5|0
1647612480000|2022-03-18 14:08:00|440.1|438.5|438.34|436.74|440.1|438.5|438.34|436.74|0
1647612490000|2022-03-18 14:08:10|438.69|437.09|439.49|437.89|439.49|437.89|438.69|437.09|0
1647612500000|2022-03-18 14:08:20|439.22|437.62|439.92|438.32|439.92|438.32|439.22|437.62|0
1647612510000|2022-03-18 14:08:30|439.75|438.15|439.57|437.97|439.75|438.15|439.4|437.8|0
1647612520000|2022-03-18 14:08:40|439.75|438.15|439.92|438.32|440.1|438.5|439.75|438.15|0
1647612530000|2022-03-18 14:08:50|440.45|438.85|440.28|438.68|440.63|439.03|440.28|438.68|0
1647612540000|2022-03-18 14:09:00|440.1|438.5|440.28|438.68|440.28|438.68|440.1|438.5|0
1647612550000|2022-03-18 14:09:10|440.45|438.85|440.1|438.5|440.63|439.03|440.1|438.5|0
1647612560000|2022-03-18 14:09:20|440.28|438.68|439.57|437.97|440.28|438.68|439.57|437.97|0
1647612570000|2022-03-18 14:09:30|439.4|437.8|440.1|438.5|440.1|438.5|439.4|437.8|0
1647612580000|2022-03-18 14:09:40|439.92|438.32|439.84|438.24|440.28|438.68|439.84|438.24|0
1647612590000|2022-03-18 14:09:50|439.75|438.15|439.22|437.62|439.75|438.15|439.22|437.62|0
1647612600000|2022-03-18 14:10:00|438.87|437.27|439.04|437.44|439.04|437.44|438.87|437.27|0
1647612610000|2022-03-18 14:10:10|439.14|437.54|437.11|435.51|439.14|437.54|437.11|435.51|0
1647612620000|2022-03-18 14:10:20|436.41|434.81|435.88|434.28|436.41|434.81|435.88|434.28|0
1647612630000|2022-03-18 14:10:30|435.53|433.93|435.36|433.76|435.53|433.93|435.36|433.76|0
1647612640000|2022-03-18 14:10:40|440.31|438.71|436.82|435.22|440.31|438.71|435.95|434.35|0
1647612650000|2022-03-18 14:10:50|436.65|435.05|436.12|434.52|436.65|435.05|436.12|434.52|0
1647612660000|2022-03-18 14:11:00|436.3|434.7|436.65|435.05|436.82|435.22|436.12|434.52|0
1647612670000|2022-03-18 14:11:10|434.66|433.06|434.48|432.88|435.01|433.41|434.48|432.88|0
1647612680000|2022-03-18 14:11:20|434.66|433.06|434.66|433.06|434.66|433.06|434.66|433.06|0
1647612690000|2022-03-18 14:11:30|434.83|433.23|435.18|433.58|435.18|433.58|434.83|433.23|0
1647612700000|2022-03-18 14:11:40|434.83|433.23|434.83|433.23|434.83|433.23|434.66|433.06|0
1647612710000|2022-03-18 14:11:50|434.66|433.06|434.83|433.23|434.83|433.23|434.48|432.88|0
1647612720000|2022-03-18 14:12:00|434.66|433.06|434.66|433.06|434.83|433.23|434.66|433.06|0
1647612730000|2022-03-18 14:12:10|434.75|433.15|434.83|433.23|434.83|433.23|434.3|432.7|0
1647612740000|2022-03-18 14:12:20|434.75|433.15|433.43|431.83|434.75|433.15|433.43|431.83|0
1647612750000|2022-03-18 14:12:30|433.25|431.65|433.6|432|433.6|432|433.25|431.65|0
1647612760000|2022-03-18 14:12:40|434.13|432.53|434.13|432.53|434.13|432.53|433.95|432.35|0
1647612770000|2022-03-18 14:12:50|434.3|432.7|433.43|431.83|434.3|432.7|433.43|431.83|0
1647612780000|2022-03-18 14:13:00|433.34|431.74|432.73|431.13|433.34|431.74|432.73|431.13|0
1647612790000|2022-03-18 14:13:10|432.9|431.3|432.9|431.3|433.25|431.65|432.9|431.3|0
1647612800000|2022-03-18 14:13:20|433.08|431.48|433.6|432|433.78|432.18|433.08|431.48|0
1647612810000|2022-03-18 14:13:30|433.95|432.35|435.01|433.41|435.18|433.58|433.95|432.35|0
1647612820000|2022-03-18 14:13:40|435.36|433.76|435.88|434.28|436.06|434.46|435.36|433.76|0
1647612830000|2022-03-18 14:13:50|436.06|434.46|436.41|434.81|436.41|434.81|436.06|434.46|0
1647612840000|2022-03-18 14:14:00|436.76|435.16|435.53|433.93|436.76|435.16|435.53|433.93|0
1647612850000|2022-03-18 14:14:10|435.71|434.11|435.36|433.76|435.71|434.11|435.36|433.76|0
1647612860000|2022-03-18 14:14:20|436.24|434.64|436.41|434.81|436.5|434.9|436.24|434.64|0
1647612870000|2022-03-18 14:14:30|436.5|434.9|436.41|434.81|436.5|434.9|436.06|434.46|0
1647612880000|2022-03-18 14:14:40|436.33|434.73|436.59|434.99|436.59|434.99|436.33|434.73|0
1647612890000|2022-03-18 14:14:50|437.12|435.52|437.29|435.69|437.56|435.96|437.12|435.52|0
1647612900000|2022-03-18 14:15:00|437.12|435.52|436.41|434.81|437.12|435.52|436.41|434.81|0
1647612910000|2022-03-18 14:15:10|436.76|435.16|436.94|435.34|437.47|435.87|436.76|435.16|0
1647612920000|2022-03-18 14:15:20|437.29|435.69|437.29|435.69|437.29|435.69|436.94|435.34|0
1647612930000|2022-03-18 14:15:30|437.47|435.87|437.64|436.04|437.64|436.04|437.38|435.78|0
1647612940000|2022-03-18 14:15:40|437.47|435.87|437.82|436.22|438.17|436.57|437.47|435.87|0
1647612950000|2022-03-18 14:15:50|438|436.4|437.82|436.22|438.17|436.57|437.82|436.22|0
1647612960000|2022-03-18 14:16:00|438|436.4|438.09|436.49|438.09|436.49|437.47|435.87|0
1647612970000|2022-03-18 14:16:10|437.64|436.04|438.35|436.75|438.35|436.75|437.64|436.04|0
1647612980000|2022-03-18 14:16:20|438.17|436.57|439.05|437.45|439.05|437.45|438.17|436.57|0
1647612990000|2022-03-18 14:16:30|439.23|437.63|439.23|437.63|439.23|437.63|439.05|437.45|0
1647613000000|2022-03-18 14:16:40|439.41|437.81|439.76|438.16|439.76|438.16|439.41|437.81|0
1647613010000|2022-03-18 14:16:50|440.11|438.51|440.29|438.69|440.29|438.69|439.94|438.34|0
1647613020000|2022-03-18 14:17:00|440.11|438.51|439.94|438.34|440.11|438.51|439.94|438.34|0
1647613030000|2022-03-18 14:17:10|440.64|439.04|440.82|439.22|440.82|439.22|440.64|439.04|0
1647613040000|2022-03-18 14:17:20|440.74|439.14|440.29|438.69|440.74|439.14|440.29|438.69|0
1647613050000|2022-03-18 14:17:30|440.47|438.87|440.64|439.04|440.64|439.04|440.29|438.69|0
1647613060000|2022-03-18 14:17:40|440.47|438.87|440.21|438.61|440.47|438.87|440.11|438.51|0
1647613070000|2022-03-18 14:17:50|440.64|439.04|439.94|438.34|440.64|439.04|439.94|438.34|0
1647613080000|2022-03-18 14:18:00|439.41|437.81|439.94|438.34|439.94|438.34|439.41|437.81|0
1647613090000|2022-03-18 14:18:10|440.11|438.51|440.29|438.69|440.29|438.69|439.94|438.34|0
1647613100000|2022-03-18 14:18:20|440.47|438.87|440.11|438.51|440.47|438.87|440.11|438.51|0
1647613110000|2022-03-18 14:18:30|440.29|438.69|440.47|438.87|440.47|438.87|440.29|438.69|0
1647613120000|2022-03-18 14:18:40|440.29|438.69|440.64|439.04|440.64|439.04|440.29|438.69|0
1647613130000|2022-03-18 14:18:50|440.82|439.22|441.88|440.28|441.88|440.28|440.82|439.22|0
1647613140000|2022-03-18 14:19:00|442.06|440.46|442.06|440.46|442.24|440.64|442.06|440.46|0
1647613150000|2022-03-18 14:19:10|442.24|440.64|442.51|440.91|442.51|440.91|442.24|440.64|0
1647613160000|2022-03-18 14:19:20|442.41|440.81|442.59|440.99|442.59|440.99|442.41|440.81|0
1647613170000|2022-03-18 14:19:30|442.41|440.81|441|439.4|442.41|440.81|441|439.4|0
1647613180000|2022-03-18 14:19:40|441.27|439.67|440.47|438.87|441.27|439.67|440.47|438.87|0
1647613190000|2022-03-18 14:19:50|440.82|439.22|440.82|439.22|441|439.4|440.82|439.22|0
1647613200000|2022-03-18 14:20:00|441|439.4|441.17|439.57|441.27|439.67|441|439.4|0
1647613210000|2022-03-18 14:20:10|441.7|440.1|441.88|440.28|441.88|440.28|441.7|440.1|0
1647613220000|2022-03-18 14:20:20|442.06|440.46|441.7|440.1|442.06|440.46|441.7|440.1|0
1647613230000|2022-03-18 14:20:30|441.88|440.28|442.06|440.46|442.06|440.46|441.88|440.28|0
1647613240000|2022-03-18 14:20:40|442.41|440.81|442.41|440.81|442.41|440.81|442.24|440.64|0
1647613250000|2022-03-18 14:20:50|442.95|441.35|442.59|440.99|442.95|441.35|442.59|440.99|0
1647613260000|2022-03-18 14:21:00|442.77|441.17|443.04|441.44|443.04|441.44|442.77|441.17|0
1647613270000|2022-03-18 14:21:10|442.77|441.17|442.95|441.35|443.12|441.52|442.77|441.17|0
1647613280000|2022-03-18 14:21:20|443.12|441.52|443.3|441.7|443.3|441.7|443.12|441.52|0
1647613290000|2022-03-18 14:21:30|443.48|441.88|442.59|440.99|443.48|441.88|442.59|440.99|0
1647613300000|2022-03-18 14:21:40|442.77|441.17|442.24|440.64|442.77|441.17|442.06|440.46|0
1647613310000|2022-03-18 14:21:50|442.06|440.46|442.59|440.99|442.59|440.99|442.06|440.46|0
1647613320000|2022-03-18 14:22:00|442.68|441.08|442.59|440.99|442.68|441.08|442.59|440.99|0
1647613330000|2022-03-18 14:22:10|442.33|440.73|441|439.4|442.33|440.73|441|439.4|0
1647613340000|2022-03-18 14:22:20|440.64|439.04|440.11|438.51|440.64|439.04|439.94|438.34|0
1647613350000|2022-03-18 14:22:30|439.94|438.34|439.94|438.34|440.29|438.69|439.94|438.34|0
1647613360000|2022-03-18 14:22:40|439.76|438.16|439.76|438.16|439.76|438.16|439.67|438.07|0
1647613370000|2022-03-18 14:22:50|439.93|438.33|439.23|437.63|439.93|438.33|439.14|437.54|0
1647613380000|2022-03-18 14:23:00|439.41|437.81|438.7|437.1|439.41|437.81|438.7|437.1|0
1647613390000|2022-03-18 14:23:10|438.88|437.28|438.61|437.01|438.88|437.28|438.52|436.92|0
1647613400000|2022-03-18 14:23:20|438.52|436.92|438.44|436.84|438.52|436.92|438.35|436.75|0
1647613410000|2022-03-18 14:23:30|439.76|438.16|440.11|438.51|440.2|438.6|439.76|438.16|0
1647613420000|2022-03-18 14:23:40|440.29|438.69|440.11|438.51|440.29|438.69|440.11|438.51|0
1647613430000|2022-03-18 14:23:50|439.76|438.16|438.7|437.1|439.76|438.16|438.7|437.1|0
1647613440000|2022-03-18 14:24:00|438.97|437.37|439.58|437.98|439.58|437.98|438.88|437.28|0
1647613450000|2022-03-18 14:24:10|439.4|437.8|440.29|438.69|440.29|438.69|439.4|437.8|0
1647613460000|2022-03-18 14:24:20|439.93|438.33|440.46|438.86|440.46|438.86|439.58|437.98|0
1647613470000|2022-03-18 14:24:30|440.29|438.69|439.76|438.16|440.29|438.69|439.76|438.16|0
1647613480000|2022-03-18 14:24:40|439.58|437.98|439.76|438.16|439.93|438.33|439.58|437.98|0
1647613490000|2022-03-18 14:24:50|440.11|438.51|440.2|438.6|440.2|438.6|440.11|438.51|0
1647613500000|2022-03-18 14:25:00|440.29|438.69|440.11|438.51|440.46|438.86|439.93|438.33|0
1647613510000|2022-03-18 14:25:10|439.76|438.16|439.76|438.16|439.76|438.16|439.58|437.98|0
1647613520000|2022-03-18 14:25:20|439.23|437.63|439.05|437.45|439.23|437.63|438.87|437.27|0
1647613530000|2022-03-18 14:25:30|439.23|437.63|439.05|437.45|439.4|437.8|439.05|437.45|0
1647613540000|2022-03-18 14:25:40|438.87|437.27|438.7|437.1|438.87|437.27|438.7|437.1|0
1647613550000|2022-03-18 14:25:50|439.05|437.45|438.52|436.92|439.05|437.45|438.35|436.75|0
1647613560000|2022-03-18 14:26:00|438.87|437.27|439.93|438.33|439.93|438.33|438.87|437.27|0
1647613570000|2022-03-18 14:26:10|440.11|438.51|439.93|438.33|440.11|438.51|439.76|438.16|0
1647613580000|2022-03-18 14:26:20|439.76|438.16|440.11|438.51|440.11|438.51|439.58|437.98|0
1647613590000|2022-03-18 14:26:30|439.93|438.33|439.32|437.72|439.93|438.33|439.32|437.72|0
1647613600000|2022-03-18 14:26:40|439.23|437.63|438.97|437.37|439.23|437.63|438.97|437.37|0
1647613610000|2022-03-18 14:26:50|438.87|437.27|438.34|436.74|438.87|437.27|438.34|436.74|0
1647613620000|2022-03-18 14:27:00|438.17|436.57|439.76|438.16|439.76|438.16|438.17|436.57|0
1647613630000|2022-03-18 14:27:10|439.93|438.33|439.58|437.98|439.93|438.33|439.58|437.98|0
1647613640000|2022-03-18 14:27:20|439.76|438.16|439.76|438.16|439.76|438.16|439.76|438.16|0
1647613650000|2022-03-18 14:27:30|439.93|438.33|440.56|438.96|440.56|438.96|439.93|438.33|0
1647613660000|2022-03-18 14:27:40|440.2|438.6|439.93|438.33|440.29|438.69|439.93|438.33|0
1647613670000|2022-03-18 14:27:50|439.76|438.16|439.76|438.16|439.93|438.33|439.76|438.16|0
1647613680000|2022-03-18 14:28:00|439.58|437.98|439.05|437.45|439.58|437.98|439.05|437.45|0
1647613690000|2022-03-18 14:28:10|439.23|437.63|439.76|438.16|439.76|438.16|439.23|437.63|0
1647613700000|2022-03-18 14:28:20|439.58|437.98|439.76|438.16|440.11|438.51|439.58|437.98|0
1647613710000|2022-03-18 14:28:30|439.58|437.98|439.93|438.33|439.93|438.33|439.58|437.98|0
1647613720000|2022-03-18 14:28:40|439.76|438.16|439.58|437.98|439.76|438.16|439.4|437.8|0
1647613730000|2022-03-18 14:28:50|440.11|438.51|439.23|437.63|440.11|438.51|439.23|437.63|0
1647613740000|2022-03-18 14:29:00|439.14|437.54|438.97|437.37|439.14|437.54|438.87|437.27|0
1647613750000|2022-03-18 14:29:10|438.87|437.27|439.76|438.16|439.76|438.16|438.87|437.27|0
1647613760000|2022-03-18 14:29:20|439.58|437.98|439.58|437.98|439.58|437.98|439.58|437.98|0
1647613770000|2022-03-18 14:29:30|439.4|437.8|439.4|437.8|439.4|437.8|439.32|437.72|0
1647613780000|2022-03-18 14:29:40|439.23|437.63|440.11|438.51|440.11|438.51|439.23|437.63|0
1647613790000|2022-03-18 14:29:50|439.76|438.16|439.76|438.16|439.93|438.33|439.23|437.63|0
1647613800000|2022-03-18 14:30:00|439.93|438.33|439.05|437.45|439.93|438.33|438.87|437.27|0
1647613810000|2022-03-18 14:30:10|439.23|437.63|440.46|438.86|440.82|439.22|439.23|437.63|0
1647613820000|2022-03-18 14:30:20|440.64|439.04|440.64|439.04|440.64|439.04|440.46|438.86|0
1647613830000|2022-03-18 14:30:30|440.82|439.22|440.64|439.04|440.82|439.22|440.29|438.69|0
1647613840000|2022-03-18 14:30:40|440.46|438.86|439.76|438.16|440.46|438.86|439.76|438.16|0
1647613850000|2022-03-18 14:30:50|440.11|438.51|439.58|437.98|440.11|438.51|439.58|437.98|0
1647613860000|2022-03-18 14:31:00|439.4|437.8|439.76|438.16|440.11|438.51|439.4|437.8|0
1647613870000|2022-03-18 14:31:10|439.4|437.8|439.76|438.16|439.76|438.16|439.23|437.63|0
1647613880000|2022-03-18 14:31:20|439.58|437.98|439.76|438.16|439.93|438.33|439.58|437.98|0
1647613890000|2022-03-18 14:31:30|439.58|437.98|438.87|437.27|439.58|437.98|438.87|437.27|0
1647613900000|2022-03-18 14:31:40|439.05|437.45|438.87|437.27|439.05|437.45|438.7|437.1|0
1647613910000|2022-03-18 14:31:50|438.7|437.1|437.46|435.86|438.7|437.1|437.46|435.86|0
1647613920000|2022-03-18 14:32:00|436.93|435.33|436.76|435.16|436.93|435.33|436.58|434.98|0
1647613930000|2022-03-18 14:32:10|436.85|435.25|437.64|436.04|437.64|436.04|436.85|435.25|0
1647613940000|2022-03-18 14:32:20|438.17|436.57|437.99|436.39|438.87|437.27|437.99|436.39|0
1647613950000|2022-03-18 14:32:30|438.17|436.57|438.87|437.27|438.96|437.36|438.17|436.57|0
1647613960000|2022-03-18 14:32:40|438.7|437.1|438.52|436.92|438.7|437.1|438.52|436.92|0
1647613970000|2022-03-18 14:32:50|438.34|436.74|438.7|437.1|438.7|437.1|438.34|436.74|0
1647613980000|2022-03-18 14:33:00|438.34|436.74|438.26|436.66|438.34|436.74|437.99|436.39|0
1647613990000|2022-03-18 14:33:10|438.52|436.92|439.22|437.62|439.22|437.62|438.52|436.92|0
1647614000000|2022-03-18 14:33:20|439.05|437.45|439.75|438.15|439.75|438.15|439.05|437.45|0
1647614010000|2022-03-18 14:33:30|440.28|438.68|441.17|439.57|441.17|439.57|440.28|438.68|0
1647614020000|2022-03-18 14:33:40|441.35|439.75|440.82|439.22|441.35|439.75|440.82|439.22|0
1647614030000|2022-03-18 14:33:50|440.46|438.86|440.11|438.51|440.46|438.86|440.11|438.51|0
1647614040000|2022-03-18 14:34:00|439.93|438.33|440.28|438.68|440.28|438.68|439.93|438.33|0
1647614050000|2022-03-18 14:34:10|441.17|439.57|441.44|439.84|441.44|439.84|441.08|439.48|0
1647614060000|2022-03-18 14:34:20|441.35|439.75|440.99|439.39|441.88|440.28|440.81|439.21|0
1647614070000|2022-03-18 14:34:30|440.81|439.21|440.11|438.51|440.81|439.21|440.11|438.51|0
1647614080000|2022-03-18 14:34:40|440.28|438.68|441.35|439.75|441.35|439.75|440.2|438.6|0
1647614090000|2022-03-18 14:34:50|441.52|439.92|441.08|439.48|441.52|439.92|441.08|439.48|0
1647614100000|2022-03-18 14:35:00|441.35|439.75|440.28|438.68|441.35|439.75|440.28|438.68|0
1647614110000|2022-03-18 14:35:10|440.46|438.86|440.11|438.51|440.64|439.04|440.11|438.51|0
1647614120000|2022-03-18 14:35:20|440.28|438.68|440.81|439.21|440.81|439.21|440.28|438.68|0
1647614130000|2022-03-18 14:35:30|440.46|438.86|440.73|439.13|440.73|439.13|440.46|438.86|0
1647614140000|2022-03-18 14:35:40|440.81|439.21|440.64|439.04|440.99|439.39|440.64|439.04|0
1647614150000|2022-03-18 14:35:50|440.81|439.21|441.35|439.75|441.35|439.75|440.81|439.21|0
1647614160000|2022-03-18 14:36:00|441.26|439.66|442.23|440.63|442.23|440.63|441.26|439.66|0
1647614170000|2022-03-18 14:36:10|442.59|440.99|442.85|441.25|442.85|441.25|442.41|440.81|0
1647614180000|2022-03-18 14:36:20|443.12|441.52|444|442.4|444|442.4|443.12|441.52|0
1647614190000|2022-03-18 14:36:30|444.18|442.58|444.18|442.58|444.72|443.12|444.18|442.58|0
1647614200000|2022-03-18 14:36:40|443.83|442.23|443.83|442.23|443.83|442.23|443.47|441.87|0
1647614210000|2022-03-18 14:36:50|444|442.4|444|442.4|444.54|442.94|444|442.4|0
1647614220000|2022-03-18 14:37:00|444.18|442.58|443.83|442.23|444.18|442.58|443.83|442.23|0
1647614230000|2022-03-18 14:37:10|444.54|442.94|444.71|443.11|444.71|443.11|444.36|442.76|0
1647614240000|2022-03-18 14:37:20|444.54|442.94|445.25|443.65|445.25|443.65|444.54|442.94|0
1647614250000|2022-03-18 14:37:30|446.14|444.54|446.32|444.72|446.32|444.72|446.14|444.54|0
1647614260000|2022-03-18 14:37:40|446.67|445.07|446.14|444.54|447.03|445.43|446.14|444.54|0
1647614270000|2022-03-18 14:37:50|446.49|444.89|446.32|444.72|446.49|444.89|446.32|444.72|0
1647614280000|2022-03-18 14:38:00|446.14|444.54|445.6|444|446.14|444.54|445.43|443.83|0
1647614290000|2022-03-18 14:38:10|445.43|443.83|445.25|443.65|445.43|443.83|445.25|443.65|0
1647614300000|2022-03-18 14:38:20|445.43|443.83|445.43|443.83|445.43|443.83|445.43|443.83|0
1647614310000|2022-03-18 14:38:30|445.25|443.65|445.78|444.18|445.78|444.18|445.25|443.65|0
1647614320000|2022-03-18 14:38:40|446.49|444.89|447.03|445.43|447.03|445.43|446.41|444.81|0
1647614330000|2022-03-18 14:38:50|446.85|445.25|447.03|445.43|447.03|445.43|446.85|445.25|0
1647614340000|2022-03-18 14:39:00|446.85|445.25|446.49|444.89|447.3|445.7|446.49|444.89|0
1647614350000|2022-03-18 14:39:10|446.14|444.54|445.6|444|446.32|444.72|445.6|444|0
1647614360000|2022-03-18 14:39:20|445.96|444.36|445.6|444|445.96|444.36|445.6|444|0
1647614370000|2022-03-18 14:39:30|446.14|444.54|446.14|444.54|446.14|444.54|445.96|444.36|0
1647614380000|2022-03-18 14:39:40|446.32|444.72|446.32|444.72|446.32|444.72|446.14|444.54|0
1647614390000|2022-03-18 14:39:50|445.96|444.36|446.05|444.45|446.05|444.45|445.78|444.18|0
1647614400000|2022-03-18 14:40:00|446.32|444.72|446.14|444.54|446.32|444.72|446.14|444.54|0
1647614410000|2022-03-18 14:40:10|446.85|445.25|446.85|445.25|446.85|445.25|446.67|445.07|0
1647614420000|2022-03-18 14:40:20|447.03|445.43|446.85|445.25|447.03|445.43|446.85|445.25|0
1647614430000|2022-03-18 14:40:30|446.67|445.07|447.92|446.32|447.92|446.32|446.67|445.07|0
1647614440000|2022-03-18 14:40:40|447.74|446.14|447.56|445.96|447.74|446.14|447.56|445.96|0
1647614450000|2022-03-18 14:40:50|447.38|445.78|447.56|445.96|447.56|445.96|447.38|445.78|0
1647614460000|2022-03-18 14:41:00|446.85|445.25|445.34|443.74|446.85|445.25|445.34|443.74|0
1647614470000|2022-03-18 14:41:10|445.6|444|443.35|441.75|445.6|444|443.35|441.75|0
1647614480000|2022-03-18 14:41:20|444.49|442.89|443.78|442.18|444.49|442.89|443.78|442.18|0
1647614490000|2022-03-18 14:41:30|443.42|441.82|443.6|442|443.78|442.18|443.42|441.82|0
1647614500000|2022-03-18 14:41:40|443.42|441.82|443.07|441.47|443.6|442|443.07|441.47|0
1647614510000|2022-03-18 14:41:50|442.89|441.29|443.25|441.65|443.25|441.65|442.89|441.29|0
1647614520000|2022-03-18 14:42:00|442.36|440.76|442|440.4|442.36|440.76|442|440.4|0
1647614530000|2022-03-18 14:42:10|442.71|441.11|443.25|441.65|443.25|441.65|442.71|441.11|0
1647614540000|2022-03-18 14:42:20|443.78|442.18|443.78|442.18|443.78|442.18|443.6|442|0
1647614550000|2022-03-18 14:42:30|443.96|442.36|443.34|441.74|444.14|442.54|443.34|441.74|0
1647614560000|2022-03-18 14:42:40|442.89|441.29|442.45|440.85|442.89|441.29|442.36|440.76|0
1647614570000|2022-03-18 14:42:50|442.36|440.76|442.36|440.76|442.53|440.93|442.36|440.76|0
1647614580000|2022-03-18 14:43:00|442|440.4|442.18|440.58|442.18|440.58|442|440.4|0
1647614590000|2022-03-18 14:43:10|442.09|440.49|441.29|439.69|442.09|440.49|441.29|439.69|0
1647614600000|2022-03-18 14:43:20|441.47|439.87|441.82|440.22|441.82|440.22|441.11|439.51|0
1647614610000|2022-03-18 14:43:30|442|440.4|441.64|440.04|442|440.4|441.64|440.04|0
1647614620000|2022-03-18 14:43:40|441.82|440.22|442.36|440.76|442.36|440.76|441.82|440.22|0
1647614630000|2022-03-18 14:43:50|442|440.4|442.36|440.76|442.36|440.76|442|440.4|0
1647614640000|2022-03-18 14:44:00|442.53|440.93|442|440.4|442.53|440.93|442|440.4|0
1647614650000|2022-03-18 14:44:10|442.18|440.58|442.71|441.11|442.71|441.11|442.18|440.58|0
1647614660000|2022-03-18 14:44:20|442.89|441.29|442.89|441.29|443.07|441.47|442.89|441.29|0
1647614670000|2022-03-18 14:44:30|442.71|441.11|442.89|441.29|442.89|441.29|442.53|440.93|0
1647614680000|2022-03-18 14:44:40|443.25|441.65|443.25|441.65|443.25|441.65|443.07|441.47|0
1647614690000|2022-03-18 14:44:50|443.07|441.47|442.89|441.29|443.07|441.47|442.89|441.29|0
1647614700000|2022-03-18 14:45:00|443.42|441.82|442|440.4|443.42|441.82|442|440.4|0
1647614710000|2022-03-18 14:45:10|442.18|440.58|442.18|440.58|442.53|440.93|442.18|440.58|0
1647614720000|2022-03-18 14:45:20|442|440.4|441.82|440.22|442|440.4|441.74|440.14|0
1647614730000|2022-03-18 14:45:30|442|440.4|442.36|440.76|442.36|440.76|441.56|439.96|0
1647614740000|2022-03-18 14:45:40|442.53|440.93|442.71|441.11|443.07|441.47|442.53|440.93|0
1647614750000|2022-03-18 14:45:50|442.89|441.29|442.36|440.76|443.07|441.47|442.36|440.76|0
1647614760000|2022-03-18 14:46:00|442.18|440.58|442|440.4|442.18|440.58|442|440.4|0
1647614770000|2022-03-18 14:46:10|441.64|440.04|442.18|440.58|442.18|440.58|441.29|439.69|0
1647614780000|2022-03-18 14:46:20|441.64|440.04|441.82|440.22|441.82|440.22|441.64|440.04|0
1647614790000|2022-03-18 14:46:30|441.74|440.14|442|440.4|442.18|440.58|441.74|440.14|0
1647614800000|2022-03-18 14:46:40|442.45|440.85|442.53|440.93|442.53|440.93|442.45|440.85|0
1647614810000|2022-03-18 14:46:50|442.09|440.49|441.64|440.04|442.18|440.58|441.64|440.04|0
1647614820000|2022-03-18 14:47:00|441.47|439.87|441.11|439.51|441.47|439.87|441.11|439.51|0
1647614830000|2022-03-18 14:47:10|440.76|439.16|441.47|439.87|441.47|439.87|440.76|439.16|0
1647614840000|2022-03-18 14:47:20|442|440.4|442.18|440.58|442.18|440.58|442|440.4|0
1647614850000|2022-03-18 14:47:30|442|440.4|442.18|440.58|442.53|440.93|442|440.4|0
1647614860000|2022-03-18 14:47:40|441.82|440.22|442.27|440.67|442.27|440.67|441.82|440.22|0
1647614870000|2022-03-18 14:47:50|442.18|440.58|441.82|440.22|442.18|440.58|441.82|440.22|0
1647614880000|2022-03-18 14:48:00|441.47|439.87|440.76|439.16|441.47|439.87|440.76|439.16|0
1647614890000|2022-03-18 14:48:10|440.58|438.98|441.29|439.69|441.29|439.69|440.58|438.98|0
1647614900000|2022-03-18 14:48:20|441.11|439.51|440.76|439.16|441.11|439.51|440.22|438.62|0
1647614910000|2022-03-18 14:48:30|440.58|438.98|440.58|438.98|440.58|438.98|440.58|438.98|0
1647614920000|2022-03-18 14:48:40|441.11|439.51|441.47|439.87|441.47|439.87|441.11|439.51|0
1647614930000|2022-03-18 14:48:50|441.64|440.04|441.74|440.14|441.74|440.14|441.64|440.04|0
1647614940000|2022-03-18 14:49:00|441.91|440.31|441.91|440.31|442|440.4|441.82|440.22|0
1647614950000|2022-03-18 14:49:10|442.35|440.75|442.89|441.29|442.89|441.29|442.35|440.75|0
1647614960000|2022-03-18 14:49:20|443.07|441.47|442.89|441.29|443.24|441.64|442.89|441.29|0
1647614970000|2022-03-18 14:49:30|442.53|440.93|443.42|441.82|443.6|442|442.53|440.93|0
1647614980000|2022-03-18 14:49:40|443.6|442|444.76|443.16|444.76|443.16|443.6|442|0
1647614990000|2022-03-18 14:49:50|444.67|443.07|445.2|443.6|445.2|443.6|444.67|443.07|0
1647615000000|2022-03-18 14:50:00|445.56|443.96|446.1|444.5|446.1|444.5|445.56|443.96|0
1647615010000|2022-03-18 14:50:10|446.55|444.95|446.99|445.39|446.99|445.39|446.55|444.95|0
1647615020000|2022-03-18 14:50:20|447.17|445.57|447.53|445.93|447.89|446.29|447.17|445.57|0
1647615030000|2022-03-18 14:50:30|447.17|445.57|446.28|444.68|447.17|445.57|445.74|444.14|0
1647615040000|2022-03-18 14:50:40|446.1|444.5|444.67|443.07|446.1|444.5|444.67|443.07|0
1647615050000|2022-03-18 14:50:50|444.49|442.89|444.4|442.8|444.49|442.89|444.4|442.8|0
1647615060000|2022-03-18 14:51:00|444.85|443.25|444.31|442.71|444.85|443.25|444.13|442.53|0
1647615070000|2022-03-18 14:51:10|445.38|443.78|445.92|444.32|445.92|444.32|445.3|443.7|0
1647615080000|2022-03-18 14:51:20|445.74|444.14|446.27|444.67|446.27|444.67|445.74|444.14|0
1647615090000|2022-03-18 14:51:30|445.83|444.23|445.92|444.32|445.92|444.32|445.12|443.52|0
1647615100000|2022-03-18 14:51:40|446.27|444.67|445.56|443.96|446.27|444.67|445.56|443.96|0
1647615110000|2022-03-18 14:51:50|445.47|443.87|445.2|443.6|445.56|443.96|445.2|443.6|0
1647615120000|2022-03-18 14:52:00|444.85|443.25|445.92|444.32|445.92|444.32|444.85|443.25|0
1647615130000|2022-03-18 14:52:10|446.1|444.5|446.45|444.85|446.45|444.85|446.1|444.5|0
1647615140000|2022-03-18 14:52:20|445.56|443.96|445.74|444.14|445.74|444.14|445.56|443.96|0
1647615150000|2022-03-18 14:52:30|445.56|443.96|445.56|443.96|445.74|444.14|445.2|443.6|0
1647615160000|2022-03-18 14:52:40|445.38|443.78|445.56|443.96|445.74|444.14|445.38|443.78|0
1647615170000|2022-03-18 14:52:50|445.74|444.14|446.1|444.5|446.27|444.67|445.74|444.14|0
1647615180000|2022-03-18 14:53:00|445.2|443.6|444.31|442.71|445.2|443.6|444.31|442.71|0
1647615190000|2022-03-18 14:53:10|444.13|442.53|443.95|442.35|444.13|442.53|443.95|442.35|0
1647615200000|2022-03-18 14:53:20|444.13|442.53|443.6|442|444.13|442.53|443.6|442|0
1647615210000|2022-03-18 14:53:30|443.42|441.82|443.42|441.82|443.6|442|443.42|441.82|0
1647615220000|2022-03-18 14:53:40|443.51|441.91|443.95|442.35|443.95|442.35|443.24|441.64|0
1647615230000|2022-03-18 14:53:50|444.05|442.45|443.95|442.35|444.31|442.71|443.95|442.35|0
1647615240000|2022-03-18 14:54:00|443.78|442.18|443.95|442.35|443.95|442.35|443.6|442|0
1647615250000|2022-03-18 14:54:10|443.78|442.18|443.6|442|443.78|442.18|443.51|441.91|0
1647615260000|2022-03-18 14:54:20|443.42|441.82|443.6|442|443.78|442.18|443.42|441.82|0
1647615270000|2022-03-18 14:54:30|443.95|442.35|443.42|441.82|443.95|442.35|443.42|441.82|0
1647615280000|2022-03-18 14:54:40|443.24|441.64|443.42|441.82|443.42|441.82|443.24|441.64|0
1647615290000|2022-03-18 14:54:50|443.24|441.64|442.89|441.29|443.24|441.64|442.89|441.29|0
1647615300000|2022-03-18 14:55:00|442.98|441.38|443.24|441.64|443.24|441.64|442.89|441.29|0
1647615310000|2022-03-18 14:55:10|443.95|442.35|443.6|442|443.95|442.35|443.6|442|0
1647615320000|2022-03-18 14:55:20|443.78|442.18|444.13|442.53|444.13|442.53|443.78|442.18|0
1647615330000|2022-03-18 14:55:30|443.95|442.35|442.35|440.75|443.95|442.35|442.17|440.57|0
1647615340000|2022-03-18 14:55:40|442.71|441.11|442|440.4|442.71|441.11|442|440.4|0
1647615350000|2022-03-18 14:55:50|441.82|440.22|441.91|440.31|441.91|440.31|441.82|440.22|0
1647615360000|2022-03-18 14:56:00|442.17|440.57|442|440.4|442.53|440.93|442|440.4|0
1647615370000|2022-03-18 14:56:10|441.64|440.04|441.46|439.86|441.64|440.04|441.46|439.86|0
1647615380000|2022-03-18 14:56:20|441.29|439.69|441.29|439.69|441.82|440.22|441.29|439.69|0
1647615390000|2022-03-18 14:56:30|441.11|439.51|440.93|439.33|441.11|439.51|440.75|439.15|0
1647615400000|2022-03-18 14:56:40|441.28|439.68|440.93|439.33|441.28|439.68|440.93|439.33|0
1647615410000|2022-03-18 14:56:50|440.75|439.15|440.4|438.8|440.75|439.15|440.4|438.8|0
1647615420000|2022-03-18 14:57:00|439.87|438.27|440.13|438.53|440.22|438.62|439.87|438.27|0
1647615430000|2022-03-18 14:57:10|440.04|438.44|440.4|438.8|440.4|438.8|440.04|438.44|0
1647615440000|2022-03-18 14:57:20|440.04|438.44|440.04|438.44|440.04|438.44|439.87|438.27|0
1647615450000|2022-03-18 14:57:30|439.87|438.27|440.04|438.44|440.04|438.44|439.87|438.27|0
1647615460000|2022-03-18 14:57:40|440.4|438.8|439.69|438.09|440.4|438.8|439.69|438.09|0
1647615470000|2022-03-18 14:57:50|439.87|438.27|439.78|438.18|439.87|438.27|439.51|437.91|0
1647615480000|2022-03-18 14:58:00|439.69|438.09|440.93|439.33|440.93|439.33|439.69|438.09|0
1647615490000|2022-03-18 14:58:10|441.11|439.51|441.28|439.68|441.28|439.68|440.75|439.15|0
1647615500000|2022-03-18 14:58:20|441.11|439.51|441.11|439.51|441.11|439.51|440.93|439.33|0
1647615510000|2022-03-18 14:58:30|441.28|439.68|441.11|439.51|441.28|439.68|441.11|439.51|0
1647615520000|2022-03-18 14:58:40|440.75|439.15|440.93|439.33|441.28|439.68|440.75|439.15|0
1647615530000|2022-03-18 14:58:50|441.28|439.68|441.46|439.86|441.64|440.04|441.28|439.68|0
1647615540000|2022-03-18 14:59:00|441.64|440.04|441.82|440.22|441.82|440.22|441.46|439.86|0
1647615550000|2022-03-18 14:59:10|441.64|440.04|440.75|439.15|441.64|440.04|440.75|439.15|0
1647615560000|2022-03-18 14:59:20|440.93|439.33|441.64|440.04|441.64|440.04|440.93|439.33|0
1647615570000|2022-03-18 14:59:30|441.46|439.86|441.38|439.78|441.46|439.86|441.38|439.78|0
1647615580000|2022-03-18 14:59:40|441.11|439.51|441.11|439.51|441.28|439.68|441.11|439.51|0
1647615590000|2022-03-18 14:59:50|441.28|439.68|440.67|439.07|441.28|439.68|440.67|439.07|0
1647615600000|2022-03-18 15:00:00|440.49|438.89|441.28|439.68|441.28|439.68|440.49|438.89|0
1647615610000|2022-03-18 15:00:10|441.11|439.51|441.11|439.51|441.11|439.51|440.57|438.97|0
1647615620000|2022-03-18 15:00:20|440.49|438.89|438.62|437.02|440.49|438.89|438.62|437.02|0
1647615630000|2022-03-18 15:00:30|439.16|437.56|438.27|436.67|439.16|437.56|438.27|436.67|0
1647615640000|2022-03-18 15:00:40|437.74|436.14|437.74|436.14|437.74|436.14|437.74|436.14|0
1647615650000|2022-03-18 15:00:50|437.92|436.32|437.56|435.96|437.92|436.32|437.56|435.96|0
1647615660000|2022-03-18 15:01:00|437.92|436.32|438.8|437.2|438.8|437.2|437.92|436.32|0
1647615670000|2022-03-18 15:01:10|438.98|437.38|438.09|436.49|438.98|437.38|437.92|436.32|0
1647615680000|2022-03-18 15:01:20|437.92|436.32|437.74|436.14|437.92|436.32|437.74|436.14|0
1647615690000|2022-03-18 15:01:30|437.92|436.32|438.45|436.85|438.45|436.85|437.92|436.32|0
1647615700000|2022-03-18 15:01:40|438.09|436.49|437.74|436.14|438.09|436.49|437.74|436.14|0
1647615710000|2022-03-18 15:01:50|437.56|435.96|437.74|436.14|437.74|436.14|437.39|435.79|0
1647615720000|2022-03-18 15:02:00|437.56|435.96|437.03|435.43|437.56|435.96|437.03|435.43|0
1647615730000|2022-03-18 15:02:10|437.21|435.61|436.68|435.08|437.21|435.61|436.68|435.08|0
1647615740000|2022-03-18 15:02:20|436.5|434.9|436.95|435.35|437.03|435.43|436.5|434.9|0
1647615750000|2022-03-18 15:02:30|437.03|435.43|436.68|435.08|437.03|435.43|436.68|435.08|0
1647615760000|2022-03-18 15:02:40|436.5|434.9|437.3|435.7|437.39|435.79|436.5|434.9|0
1647615770000|2022-03-18 15:02:50|437.39|435.79|437.12|435.52|437.39|435.79|437.12|435.52|0
1647615780000|2022-03-18 15:03:00|437.03|435.43|437.39|435.79|437.39|435.79|437.03|435.43|0
1647615790000|2022-03-18 15:03:10|436.86|435.26|437.39|435.79|437.39|435.79|436.86|435.26|0
1647615800000|2022-03-18 15:03:20|437.21|435.61|437.38|435.78|437.38|435.78|437.03|435.43|0
1647615810000|2022-03-18 15:03:30|437.21|435.61|437.74|436.14|438.09|436.49|437.21|435.61|0
1647615820000|2022-03-18 15:03:40|437.92|436.32|437.38|435.78|437.92|436.32|437.03|435.43|0
1647615830000|2022-03-18 15:03:50|437.21|435.61|437.12|435.52|437.21|435.61|437.03|435.43|0
1647615840000|2022-03-18 15:04:00|437.74|436.14|437.38|435.78|437.74|436.14|437.38|435.78|0
1647615850000|2022-03-18 15:04:10|437.21|435.61|436.33|434.73|437.21|435.61|436.33|434.73|0
1647615860000|2022-03-18 15:04:20|436.15|434.55|436.32|434.72|436.32|434.72|436.15|434.55|0
1647615870000|2022-03-18 15:04:30|436.5|434.9|436.15|434.55|436.5|434.9|436.15|434.55|0
1647615880000|2022-03-18 15:04:40|436.32|434.72|436.5|434.9|436.68|435.08|436.15|434.55|0
1647615890000|2022-03-18 15:04:50|436.68|435.08|436.5|434.9|437.12|435.52|436.5|434.9|0
1647615900000|2022-03-18 15:05:00|436.42|434.82|437.03|435.43|437.21|435.61|436.42|434.82|0
1647615910000|2022-03-18 15:05:10|437.21|435.61|437.56|435.96|437.56|435.96|437.21|435.61|0
1647615920000|2022-03-18 15:05:20|437.74|436.14|437.74|436.14|437.91|436.31|437.56|435.96|0
1647615930000|2022-03-18 15:05:30|437.91|436.31|437.38|435.78|437.91|436.31|437.38|435.78|0
1647615940000|2022-03-18 15:05:40|437.56|435.96|437.74|436.14|437.74|436.14|437.56|435.96|0
1647615950000|2022-03-18 15:05:50|437.91|436.31|437.65|436.05|437.91|436.31|437.65|436.05|0
1647615960000|2022-03-18 15:06:00|437.56|435.96|437.74|436.14|437.91|436.31|437.56|435.96|0
1647615970000|2022-03-18 15:06:10|437.56|435.96|437.74|436.14|437.74|436.14|437.38|435.78|0
1647615980000|2022-03-18 15:06:20|437.38|435.78|437.21|435.61|437.56|435.96|437.21|435.61|0
1647615990000|2022-03-18 15:06:30|437.12|435.52|436.68|435.08|437.12|435.52|436.68|435.08|0
1647616000000|2022-03-18 15:06:40|436.85|435.25|436.42|434.82|436.85|435.25|436.42|434.82|0
1647616010000|2022-03-18 15:06:50|436.32|434.72|435.62|434.02|436.32|434.72|435.62|434.02|0
1647616020000|2022-03-18 15:07:00|435.27|433.67|435.09|433.49|435.27|433.67|434.91|433.31|0
1647616030000|2022-03-18 15:07:10|434.74|433.14|434.91|433.31|434.91|433.31|434.56|432.96|0
1647616040000|2022-03-18 15:07:20|435.27|433.67|434.91|433.31|435.44|433.84|434.91|433.31|0
1647616050000|2022-03-18 15:07:30|434.74|433.14|434.74|433.14|434.74|433.14|434.56|432.96|0
1647616060000|2022-03-18 15:07:40|434.91|433.31|435.44|433.84|435.44|433.84|434.91|433.31|0
1647616070000|2022-03-18 15:07:50|434.74|433.14|434.38|432.78|434.74|433.14|434.38|432.78|0
1647616080000|2022-03-18 15:08:00|434.56|432.96|434.21|432.61|434.56|432.96|434.21|432.61|0
1647616090000|2022-03-18 15:08:10|434.38|432.78|433.86|432.26|434.38|432.78|433.86|432.26|0
1647616100000|2022-03-18 15:08:20|433.68|432.08|434.56|432.96|434.56|432.96|433.68|432.08|0
1647616110000|2022-03-18 15:08:30|434.21|432.61|434.03|432.43|434.21|432.61|434.03|432.43|0
1647616120000|2022-03-18 15:08:40|434.12|432.52|434.12|432.52|434.21|432.61|434.03|432.43|0
1647616130000|2022-03-18 15:08:50|434.38|432.78|434.38|432.78|434.38|432.78|434.21|432.61|0
1647616140000|2022-03-18 15:09:00|434.56|432.96|434.21|432.61|434.56|432.96|434.21|432.61|0
1647616150000|2022-03-18 15:09:10|434.74|433.14|434.91|433.31|434.91|433.31|434.74|433.14|0
1647616160000|2022-03-18 15:09:20|435.09|433.49|435.09|433.49|435.26|433.66|435.09|433.49|0
1647616170000|2022-03-18 15:09:30|435.26|433.66|434.91|433.31|435.26|433.66|434.91|433.31|0
1647616180000|2022-03-18 15:09:40|435.09|433.49|435.09|433.49|435.26|433.66|435|433.4|0
1647616190000|2022-03-18 15:09:50|435.26|433.66|435.09|433.49|435.26|433.66|435.09|433.49|0
1647616200000|2022-03-18 15:10:00|435|433.4|434.74|433.14|435|433.4|434.74|433.14|0
1647616210000|2022-03-18 15:10:10|435.09|433.49|435.26|433.66|435.26|433.66|435.09|433.49|0
1647616220000|2022-03-18 15:10:20|435.44|433.84|435.79|434.19|435.79|434.19|435.44|433.84|0
1647616230000|2022-03-18 15:10:30|435.44|433.84|435.62|434.02|435.62|434.02|435.44|433.84|0
1647616240000|2022-03-18 15:10:40|435.44|433.84|436.32|434.72|436.32|434.72|435.44|433.84|0
1647616250000|2022-03-18 15:10:50|436.68|435.08|435.97|434.37|436.68|435.08|435.97|434.37|0
1647616260000|2022-03-18 15:11:00|436.32|434.72|436.15|434.55|436.32|434.72|435.97|434.37|0
1647616270000|2022-03-18 15:11:10|436.32|434.72|435.97|434.37|436.5|434.9|435.97|434.37|0
1647616280000|2022-03-18 15:11:20|436.15|434.55|436.5|434.9|436.5|434.9|436.15|434.55|0
1647616290000|2022-03-18 15:11:30|436.15|434.55|436.15|434.55|436.15|434.55|435.97|434.37|0
1647616300000|2022-03-18 15:11:40|435.97|434.37|435.79|434.19|435.97|434.37|435.79|434.19|0
1647616310000|2022-03-18 15:11:50|435.53|433.93|435.26|433.66|435.53|433.93|435.26|433.66|0
1647616320000|2022-03-18 15:12:00|434.74|433.14|434.56|432.96|434.74|433.14|434.56|432.96|0
1647616330000|2022-03-18 15:12:10|434.74|433.14|434.91|433.31|434.91|433.31|434.74|433.14|0
1647616340000|2022-03-18 15:12:20|434.65|433.05|434.38|432.78|434.74|433.14|434.38|432.78|0
1647616350000|2022-03-18 15:12:30|434.03|432.43|433.86|432.26|434.03|432.43|433.86|432.26|0
1647616360000|2022-03-18 15:12:40|434.03|432.43|434.03|432.43|434.21|432.61|434.03|432.43|0
1647616370000|2022-03-18 15:12:50|434.21|432.61|433.68|432.08|434.21|432.61|433.68|432.08|0
1647616380000|2022-03-18 15:13:00|433.85|432.25|433.68|432.08|434.03|432.43|433.68|432.08|0
1647616390000|2022-03-18 15:13:10|433.85|432.25|433.85|432.25|433.85|432.25|433.68|432.08|0
1647616400000|2022-03-18 15:13:20|433.5|431.9|432.98|431.38|433.5|431.9|432.8|431.2|0
1647616410000|2022-03-18 15:13:30|433.15|431.55|433.33|431.73|433.33|431.73|433.15|431.55|0
1647616420000|2022-03-18 15:13:40|432.98|431.38|433.33|431.73|433.42|431.82|432.98|431.38|0
1647616430000|2022-03-18 15:13:50|433.15|431.55|433.33|431.73|433.33|431.73|433.15|431.55|0
1647616440000|2022-03-18 15:14:00|432.98|431.38|432.8|431.2|432.98|431.38|432.62|431.02|0
1647616450000|2022-03-18 15:14:10|432.98|431.38|433.33|431.73|433.33|431.73|432.98|431.38|0
1647616460000|2022-03-18 15:14:20|433.42|431.82|433.77|432.17|433.77|432.17|433.42|431.82|0
1647616470000|2022-03-18 15:14:30|433.68|432.08|434.38|432.78|434.38|432.78|433.68|432.08|0
1647616480000|2022-03-18 15:14:40|434.56|432.96|435.44|433.84|435.44|433.84|434.56|432.96|0
1647616490000|2022-03-18 15:14:50|435.62|434.02|436.32|434.72|436.32|434.72|435.62|434.02|0
1647616500000|2022-03-18 15:15:00|436.14|434.54|436.85|435.25|436.85|435.25|436.14|434.54|0
1647616510000|2022-03-18 15:15:10|437.3|435.7|437.03|435.43|437.38|435.78|436.67|435.07|0
1647616520000|2022-03-18 15:15:20|436.85|435.25|436.67|435.07|436.85|435.25|436.5|434.9|0
1647616530000|2022-03-18 15:15:30|436.5|434.9|436.5|434.9|437.03|435.43|436.5|434.9|0
1647616540000|2022-03-18 15:15:40|436.67|435.07|435.79|434.19|436.67|435.07|435.79|434.19|0
1647616550000|2022-03-18 15:15:50|435.44|433.84|435.97|434.37|435.97|434.37|435.44|433.84|0
1647616560000|2022-03-18 15:16:00|435.71|434.11|435.62|434.02|435.97|434.37|435.62|434.02|0
1647616570000|2022-03-18 15:16:10|436.24|434.64|436.06|434.46|436.24|434.64|435.97|434.37|0
1647616580000|2022-03-18 15:16:20|435.97|434.37|437.91|436.31|437.91|436.31|435.97|434.37|0
1647616590000|2022-03-18 15:16:30|438.97|437.37|438.62|437.02|438.97|437.37|438.44|436.84|0
1647616600000|2022-03-18 15:16:40|438.97|437.37|438.09|436.49|438.97|437.37|438.09|436.49|0
1647616610000|2022-03-18 15:16:50|437.56|435.96|438.62|437.02|438.62|437.02|437.56|435.96|0
1647616620000|2022-03-18 15:17:00|438.44|436.84|438.09|436.49|438.44|436.84|438.09|436.49|0
1647616630000|2022-03-18 15:17:10|437.73|436.13|437.38|435.78|437.73|436.13|437.38|435.78|0
1647616640000|2022-03-18 15:17:20|437.56|435.96|438.09|436.49|438.09|436.49|437.56|435.96|0
1647616650000|2022-03-18 15:17:30|437.91|436.31|437.73|436.13|437.91|436.31|437.56|435.96|0
1647616660000|2022-03-18 15:17:40|437.38|435.78|437.2|435.6|437.38|435.78|437.2|435.6|0
1647616670000|2022-03-18 15:17:50|437.38|435.78|438|436.4|438|436.4|437.38|435.78|0
1647616680000|2022-03-18 15:18:00|437.91|436.31|438.36|436.76|438.62|437.02|437.91|436.31|0
1647616690000|2022-03-18 15:18:10|438.26|436.66|437.73|436.13|438.26|436.66|437.73|436.13|0
1647616700000|2022-03-18 15:18:20|437.56|435.96|437.38|435.78|437.56|435.96|437.38|435.78|0
1647616710000|2022-03-18 15:18:30|437.73|436.13|437.56|435.96|438|436.4|437.56|435.96|0
1647616720000|2022-03-18 15:18:40|437.47|435.87|437.38|435.78|437.47|435.87|437.38|435.78|0
1647616730000|2022-03-18 15:18:50|437.2|435.6|437.03|435.43|437.2|435.6|437.03|435.43|0
1647616740000|2022-03-18 15:19:00|436.85|435.25|436.14|434.54|437.03|435.43|435.97|434.37|0
1647616750000|2022-03-18 15:19:10|435.97|434.37|435.97|434.37|435.97|434.37|435.97|434.37|0
1647616760000|2022-03-18 15:19:20|435.44|433.84|435.61|434.01|435.61|434.01|435.26|433.66|0
1647616770000|2022-03-18 15:19:30|435.26|433.66|434.91|433.31|435.26|433.66|434.91|433.31|0
1647616780000|2022-03-18 15:19:40|434.73|433.13|434.56|432.96|434.73|433.13|434.56|432.96|0
1647616790000|2022-03-18 15:19:50|435.08|433.48|435.08|433.48|435.26|433.66|435.08|433.48|0
1647616800000|2022-03-18 15:20:00|434.82|433.22|436.32|434.72|436.5|434.9|434.82|433.22|0
1647616810000|2022-03-18 15:20:10|435.79|434.19|438.62|437.02|438.62|437.02|435.79|434.19|0
1647616820000|2022-03-18 15:20:20|438.26|436.66|438.79|437.19|439.15|437.55|438.26|436.66|0
1647616830000|2022-03-18 15:20:30|438.97|437.37|438.26|436.66|438.97|437.37|438.26|436.66|0
1647616840000|2022-03-18 15:20:40|437.2|435.6|437.2|435.6|437.2|435.6|437.03|435.43|0
1647616850000|2022-03-18 15:20:50|436.32|434.72|436.32|434.72|436.5|434.9|435.97|434.37|0
1647616860000|2022-03-18 15:21:00|436.59|434.99|437.2|435.6|437.73|436.13|436.59|434.99|0
1647616870000|2022-03-18 15:21:10|437.56|435.96|437.82|436.22|437.82|436.22|437.56|435.96|0
1647616880000|2022-03-18 15:21:20|437.73|436.13|437.56|435.96|437.73|436.13|437.38|435.78|0
1647616890000|2022-03-18 15:21:30|437.65|436.05|437.73|436.13|437.82|436.22|437.56|435.96|0
1647616900000|2022-03-18 15:21:40|437.56|435.96|437.56|435.96|437.91|436.31|437.56|435.96|0
1647616910000|2022-03-18 15:21:50|437.38|435.78|437.56|435.96|437.91|436.31|437.38|435.78|0
1647616920000|2022-03-18 15:22:00|437.29|435.69|437.38|435.78|437.56|435.96|437.29|435.69|0
1647616930000|2022-03-18 15:22:10|437.56|435.96|437.91|436.31|437.91|436.31|437.38|435.78|0
1647616940000|2022-03-18 15:22:20|437.73|436.13|437.38|435.78|437.73|436.13|437.38|435.78|0
1647616950000|2022-03-18 15:22:30|437.55|435.95|438.09|436.49|438.26|436.66|437.55|435.95|0
1647616960000|2022-03-18 15:22:40|437.91|436.31|438.44|436.84|438.44|436.84|437.91|436.31|0
1647616970000|2022-03-18 15:22:50|438.79|437.19|438.62|437.02|438.79|437.19|438.62|437.02|0
1647616980000|2022-03-18 15:23:00|438.26|436.66|438.62|437.02|438.62|437.02|438.26|436.66|0
1647616990000|2022-03-18 15:23:10|438.97|437.37|438.62|437.02|438.97|437.37|438.62|437.02|0
1647617000000|2022-03-18 15:23:20|438.79|437.19|438.26|436.66|438.79|437.19|438.26|436.66|0
1647617010000|2022-03-18 15:23:30|438.44|436.84|438.44|436.84|438.44|436.84|438.26|436.66|0
1647617020000|2022-03-18 15:23:40|438.79|437.19|438.62|437.02|438.79|437.19|438.62|437.02|0
1647617030000|2022-03-18 15:23:50|438.44|436.84|438.26|436.66|438.44|436.84|438.08|436.48|0
1647617040000|2022-03-18 15:24:00|438.08|436.48|438.62|437.02|438.62|437.02|437.91|436.31|0
1647617050000|2022-03-18 15:24:10|438.35|436.75|438.26|436.66|438.35|436.75|438|436.4|0
1647617060000|2022-03-18 15:24:20|438.08|436.48|438.44|436.84|438.62|437.02|438.08|436.48|0
1647617070000|2022-03-18 15:24:30|438.26|436.66|437.91|436.31|438.44|436.84|437.91|436.31|0
1647617080000|2022-03-18 15:24:40|437.82|436.22|437.91|436.31|437.91|436.31|437.82|436.22|0
1647617090000|2022-03-18 15:24:50|438.08|436.48|438.26|436.66|438.44|436.84|438.08|436.48|0
1647617100000|2022-03-18 15:25:00|437.55|435.95|438.26|436.66|438.26|436.66|437.55|435.95|0
1647617110000|2022-03-18 15:25:10|438.62|437.02|438.44|436.84|438.79|437.19|438.44|436.84|0
1647617120000|2022-03-18 15:25:20|438.26|436.66|439.15|437.55|439.32|437.72|438.26|436.66|0
1647617130000|2022-03-18 15:25:30|438.97|437.37|438.08|436.48|439.15|437.55|438.08|436.48|0
1647617140000|2022-03-18 15:25:40|437.91|436.31|437.91|436.31|437.91|436.31|437.73|436.13|0
1647617150000|2022-03-18 15:25:50|438.08|436.48|438.62|437.02|438.88|437.28|438.08|436.48|0
1647617160000|2022-03-18 15:26:00|437.91|436.31|437.73|436.13|437.91|436.31|437.55|435.95|0
1647617170000|2022-03-18 15:26:10|437.55|435.95|437.38|435.78|437.73|436.13|437.38|435.78|0
1647617180000|2022-03-18 15:26:20|437.73|436.13|437.65|436.05|437.73|436.13|437.65|436.05|0
1647617190000|2022-03-18 15:26:30|437.38|435.78|438.61|437.01|438.61|437.01|437.38|435.78|0
1647617200000|2022-03-18 15:26:40|438.26|436.66|439.5|437.9|439.5|437.9|438.26|436.66|0
1647617210000|2022-03-18 15:26:50|439.85|438.25|440.03|438.43|440.03|438.43|439.5|437.9|0
1647617220000|2022-03-18 15:27:00|439.85|438.25|441.1|439.5|441.1|439.5|439.85|438.25|0
1647617230000|2022-03-18 15:27:10|441.19|439.59|441.1|439.5|441.27|439.67|441.1|439.5|0
1647617240000|2022-03-18 15:27:20|441.45|439.85|441.27|439.67|441.45|439.85|441.27|439.67|0
1647617250000|2022-03-18 15:27:30|441.45|439.85|440.03|438.43|441.45|439.85|440.03|438.43|0
1647617260000|2022-03-18 15:27:40|439.77|438.17|440.03|438.43|440.03|438.43|439.77|438.17|0
1647617270000|2022-03-18 15:27:50|439.68|438.08|440.03|438.43|440.03|438.43|439.68|438.08|0
1647617280000|2022-03-18 15:28:00|440.39|438.79|440.74|439.14|440.74|439.14|440.39|438.79|0
1647617290000|2022-03-18 15:28:10|440.56|438.96|440.03|438.43|440.56|438.96|440.03|438.43|0
1647617300000|2022-03-18 15:28:20|440.21|438.61|439.77|438.17|440.21|438.61|439.77|438.17|0
1647617310000|2022-03-18 15:28:30|439.32|437.72|439.15|437.55|439.32|437.72|439.15|437.55|0
1647617320000|2022-03-18 15:28:40|438.97|437.37|438.79|437.19|438.97|437.37|438.79|437.19|0
1647617330000|2022-03-18 15:28:50|438.61|437.01|439.06|437.46|439.06|437.46|438.61|437.01|0
1647617340000|2022-03-18 15:29:00|439.15|437.55|438.44|436.84|439.15|437.55|437.91|436.31|0
1647617350000|2022-03-18 15:29:10|438.26|436.66|438.44|436.84|438.44|436.84|438.26|436.66|0
1647617360000|2022-03-18 15:29:20|438.53|436.93|437.91|436.31|438.53|436.93|437.91|436.31|0
1647617370000|2022-03-18 15:29:30|438.08|436.48|438.08|436.48|438.08|436.48|438.08|436.48|0
1647617380000|2022-03-18 15:29:40|437.91|436.31|438.44|436.84|438.79|437.19|437.91|436.31|0
1647617390000|2022-03-18 15:29:50|438.61|437.01|438.61|437.01|438.61|437.01|438.08|436.48|0
1647617400000|2022-03-18 15:30:00|438.79|437.19|438.08|436.48|438.79|437.19|438.08|436.48|0
1647617410000|2022-03-18 15:30:10|437.82|436.22|437.55|435.95|438.08|436.48|437.55|435.95|0
1647617420000|2022-03-18 15:30:20|437.38|435.78|436.32|434.72|437.38|435.78|436.32|434.72|0
1647617430000|2022-03-18 15:30:30|435.96|434.36|436.14|434.54|436.14|434.54|435.79|434.19|0
1647617440000|2022-03-18 15:30:40|435.96|434.36|436.32|434.72|436.32|434.72|435.79|434.19|0
1647617450000|2022-03-18 15:30:50|436.41|434.81|436.49|434.89|436.49|434.89|436.41|434.81|0
1647617460000|2022-03-18 15:31:00|436.14|434.54|435.79|434.19|436.14|434.54|435.79|434.19|0
1647617470000|2022-03-18 15:31:10|435.96|434.36|436.49|434.89|436.49|434.89|435.96|434.36|0
1647617480000|2022-03-18 15:31:20|436.67|435.07|437.11|435.51|437.37|435.77|436.67|435.07|0
1647617490000|2022-03-18 15:31:30|436.67|435.07|436.32|434.72|436.67|435.07|436.32|434.72|0
1647617500000|2022-03-18 15:31:40|435.96|434.36|435.96|434.36|435.96|434.36|435.79|434.19|0
1647617510000|2022-03-18 15:31:50|436.05|434.45|436.05|434.45|436.05|434.45|435.96|434.36|0
1647617520000|2022-03-18 15:32:00|436.14|434.54|437.02|435.42|437.02|435.42|436.14|434.54|0
1647617530000|2022-03-18 15:32:10|436.49|434.89|437.02|435.42|437.11|435.51|436.49|434.89|0
1647617540000|2022-03-18 15:32:20|436.67|435.07|437.2|435.6|437.2|435.6|436.67|435.07|0
1647617550000|2022-03-18 15:32:30|437.02|435.42|435.96|434.36|437.02|435.42|435.96|434.36|0
1647617560000|2022-03-18 15:32:40|435.79|434.19|435.96|434.36|435.96|434.36|435.79|434.19|0
1647617570000|2022-03-18 15:32:50|435.61|434.01|435.61|434.01|435.61|434.01|435.43|433.83|0
1647617580000|2022-03-18 15:33:00|435.79|434.19|435.79|434.19|435.96|434.36|435.79|434.19|0
1647617590000|2022-03-18 15:33:10|435.61|434.01|435.61|434.01|435.79|434.19|435.61|434.01|0
1647617600000|2022-03-18 15:33:20|435.79|434.19|435.26|433.66|435.79|434.19|435.26|433.66|0
1647617610000|2022-03-18 15:33:30|435|433.4|434.38|432.78|435|433.4|434.38|432.78|0
1647617620000|2022-03-18 15:33:40|434.73|433.13|435.08|433.48|435.52|433.92|434.73|433.13|0
1647617630000|2022-03-18 15:33:50|434.73|433.13|435.08|433.48|435.08|433.48|434.73|433.13|0
1647617640000|2022-03-18 15:34:00|434.73|433.13|434.55|432.95|434.73|433.13|434.38|432.78|0
1647617650000|2022-03-18 15:34:10|434.73|433.13|435.08|433.48|435.17|433.57|434.64|433.04|0
1647617660000|2022-03-18 15:34:20|434.9|433.3|434.55|432.95|434.9|433.3|434.38|432.78|0
1647617670000|2022-03-18 15:34:30|434.73|433.13|434.73|433.13|434.73|433.13|434.73|433.13|0
1647617680000|2022-03-18 15:34:40|434.9|433.3|435.26|433.66|435.43|433.83|434.9|433.3|0
1647617690000|2022-03-18 15:34:50|435.43|433.83|435.26|433.66|435.43|433.83|435.26|433.66|0
1647617700000|2022-03-18 15:35:00|435.43|433.83|435.78|434.18|435.78|434.18|435.35|433.75|0
1647617710000|2022-03-18 15:35:10|435.43|433.83|435.43|433.83|435.61|434.01|435.26|433.66|0
1647617720000|2022-03-18 15:35:20|435.78|434.18|436.49|434.89|436.49|434.89|435.78|434.18|0
1647617730000|2022-03-18 15:35:30|436.67|435.07|436.49|434.89|436.67|435.07|436.31|434.71|0
1647617740000|2022-03-18 15:35:40|436.31|434.71|436.49|434.89|436.58|434.98|436.31|434.71|0
1647617750000|2022-03-18 15:35:50|436.31|434.71|436.14|434.54|436.31|434.71|436.14|434.54|0
1647617760000|2022-03-18 15:36:00|435.43|433.83|435.26|433.66|435.61|434.01|435.26|433.66|0
1647617770000|2022-03-18 15:36:10|435.61|434.01|435.26|433.66|435.78|434.18|435.26|433.66|0
1647617780000|2022-03-18 15:36:20|434.9|433.3|434.37|432.77|434.9|433.3|434.37|432.77|0
1647617790000|2022-03-18 15:36:30|434.55|432.95|434.73|433.13|434.73|433.13|434.2|432.6|0
1647617800000|2022-03-18 15:36:40|434.55|432.95|434.37|432.77|434.64|433.04|434.37|432.77|0
1647617810000|2022-03-18 15:36:50|433.85|432.25|431.39|429.79|434.02|432.42|430.86|429.26|0
1647617820000|2022-03-18 15:37:00|431.74|430.14|433.49|431.89|433.49|431.89|431.74|430.14|0
1647617830000|2022-03-18 15:37:10|434.47|432.87|432.79|431.19|434.47|432.87|432.79|431.19|0
1647617840000|2022-03-18 15:37:20|433.14|431.54|433.41|431.81|433.85|432.25|433.14|431.54|0
1647617850000|2022-03-18 15:37:30|433.67|432.07|432.62|431.02|433.67|432.07|432.62|431.02|0
1647617860000|2022-03-18 15:37:40|432.79|431.19|432.44|430.84|433.32|431.72|432.44|430.84|0
1647617870000|2022-03-18 15:37:50|432.18|430.58|432.62|431.02|432.62|431.02|431.91|430.31|0
1647617880000|2022-03-18 15:38:00|432.26|430.66|431.74|430.14|432.26|430.66|431.56|429.96|0
1647617890000|2022-03-18 15:38:10|431.39|429.79|432.62|431.02|432.62|431.02|431.21|429.61|0
1647617900000|2022-03-18 15:38:20|432.44|430.84|432.97|431.37|432.97|431.37|432.44|430.84|0
1647617910000|2022-03-18 15:38:30|431.21|429.61|431.21|429.61|431.21|429.61|430.33|428.73|0
1647617920000|2022-03-18 15:38:40|431.56|429.96|431.56|429.96|431.56|429.96|430.86|429.26|0
1647617930000|2022-03-18 15:38:50|431.21|429.61|432.09|430.49|432.09|430.49|431.21|429.61|0
1647617940000|2022-03-18 15:39:00|431.39|429.79|432.09|430.49|432.09|430.49|431.39|429.79|0
1647617950000|2022-03-18 15:39:10|431.91|430.31|431.91|430.31|432.26|430.66|431.91|430.31|0
1647617960000|2022-03-18 15:39:20|432.09|430.49|431.74|430.14|432.09|430.49|431.74|430.14|0
1647617970000|2022-03-18 15:39:30|431.91|430.31|432.88|431.28|432.97|431.37|431.91|430.31|0
1647617980000|2022-03-18 15:39:40|433.58|431.98|433.49|431.89|433.58|431.98|433.32|431.72|0
1647617990000|2022-03-18 15:39:50|433.67|432.07|433.49|431.89|433.67|432.07|433.49|431.89|0
1647618000000|2022-03-18 15:40:00|434.02|432.42|435.61|434.01|435.61|434.01|433.85|432.25|0
1647618010000|2022-03-18 15:40:10|435.96|434.36|436.05|434.45|436.14|434.54|435.96|434.36|0
1647618020000|2022-03-18 15:40:20|435.78|434.18|435.87|434.27|435.87|434.27|435.43|433.83|0
1647618030000|2022-03-18 15:40:30|436.14|434.54|435.96|434.36|436.31|434.71|435.96|434.36|0
1647618040000|2022-03-18 15:40:40|435.7|434.1|436.67|435.07|436.67|435.07|435.7|434.1|0
1647618050000|2022-03-18 15:40:50|437.02|435.42|435.96|434.36|437.02|435.42|435.96|434.36|0
1647618060000|2022-03-18 15:41:00|435.78|434.18|435.96|434.36|435.96|434.36|435.52|433.92|0
1647618070000|2022-03-18 15:41:10|436.31|434.71|436.31|434.71|436.58|434.98|436.31|434.71|0
1647618080000|2022-03-18 15:41:20|436.23|434.63|436.66|435.06|436.66|435.06|436.05|434.45|0
1647618090000|2022-03-18 15:41:30|436.31|434.71|436.23|434.63|436.31|434.71|436.14|434.54|0
1647618100000|2022-03-18 15:41:40|436.4|434.8|436.31|434.71|436.49|434.89|436.14|434.54|0
1647618110000|2022-03-18 15:41:50|436.49|434.89|437.02|435.42|437.02|435.42|436.49|434.89|0
1647618120000|2022-03-18 15:42:00|436.93|435.33|436.66|435.06|436.93|435.33|436.66|435.06|0
1647618130000|2022-03-18 15:42:10|436.49|434.89|435.78|434.18|436.49|434.89|435.78|434.18|0
1647618140000|2022-03-18 15:42:20|435.87|434.27|435.78|434.18|435.96|434.36|435.78|434.18|0
1647618150000|2022-03-18 15:42:30|436.05|434.45|435.78|434.18|436.05|434.45|435.78|434.18|0
1647618160000|2022-03-18 15:42:40|435.96|434.36|435.96|434.36|436.23|434.63|435.96|434.36|0
1647618170000|2022-03-18 15:42:50|435.78|434.18|435.61|434.01|435.78|434.18|435.25|433.65|0
1647618180000|2022-03-18 15:43:00|435.43|433.83|435.78|434.18|435.78|434.18|435.25|433.65|0
1647618190000|2022-03-18 15:43:10|436.58|434.98|436.31|434.71|436.58|434.98|436.31|434.71|0
1647618200000|2022-03-18 15:43:20|436.49|434.89|436.66|435.06|436.66|435.06|436.13|434.53|0
1647618210000|2022-03-18 15:43:30|436.31|434.71|435.61|434.01|436.31|434.71|435.61|434.01|0
1647618220000|2022-03-18 15:43:40|435.7|434.1|435.25|433.65|435.78|434.18|435.25|433.65|0
1647618230000|2022-03-18 15:43:50|435.43|433.83|435.43|433.83|435.43|433.83|435.43|433.83|0
1647618240000|2022-03-18 15:44:00|435.25|433.65|436.13|434.53|436.13|434.53|435.25|433.65|0
1647618250000|2022-03-18 15:44:10|436.31|434.71|436.66|435.06|436.66|435.06|436.13|434.53|0
1647618260000|2022-03-18 15:44:20|436.49|434.89|436.66|435.06|436.66|435.06|436.23|434.63|0
1647618270000|2022-03-18 15:44:30|436.49|434.89|436.84|435.24|437.02|435.42|436.49|434.89|0
1647618280000|2022-03-18 15:44:40|436.49|434.89|436.93|435.33|436.93|435.33|436.49|434.89|0
1647618290000|2022-03-18 15:44:50|436.58|434.98|436.66|435.06|436.84|435.24|436.58|434.98|0
1647618300000|2022-03-18 15:45:00|436.31|434.71|435.87|434.27|436.31|434.71|435.78|434.18|0
1647618310000|2022-03-18 15:45:10|435.78|434.18|438.63|437.03|438.63|437.03|435.78|434.18|0
1647618320000|2022-03-18 15:45:20|438.8|437.2|437.92|436.32|439.15|437.55|437.92|436.32|0
1647618330000|2022-03-18 15:45:30|437.75|436.15|437.57|435.97|437.75|436.15|437.57|435.97|0
1647618340000|2022-03-18 15:45:40|435.42|433.82|435.24|433.64|435.42|433.82|435.24|433.64|0
1647618350000|2022-03-18 15:45:50|434.89|433.29|434.54|432.94|434.89|433.29|434.36|432.76|0
1647618360000|2022-03-18 15:46:00|435.07|433.47|434.71|433.11|435.24|433.64|434.71|433.11|0
1647618370000|2022-03-18 15:46:10|434.89|433.29|435.42|433.82|435.42|433.82|434.89|433.29|0
1647618380000|2022-03-18 15:46:20|435.07|433.47|434.89|433.29|435.07|433.47|434.71|433.11|0
1647618390000|2022-03-18 15:46:30|434.71|433.11|435.24|433.64|435.24|433.64|434.54|432.94|0
1647618400000|2022-03-18 15:46:40|435.51|433.91|435.6|434|435.6|434|435.34|433.74|0
1647618410000|2022-03-18 15:46:50|435.42|433.82|435.42|433.82|435.77|434.17|435.42|433.82|0
1647618420000|2022-03-18 15:47:00|435.86|434.26|435.16|433.56|435.86|434.26|435.16|433.56|0
1647618430000|2022-03-18 15:47:10|435.6|434|435.77|434.17|435.77|434.17|435.6|434|0
1647618440000|2022-03-18 15:47:20|435.34|433.74|435.77|434.17|435.77|434.17|435.34|433.74|0
1647618450000|2022-03-18 15:47:30|435.95|434.35|436.83|435.23|436.83|435.23|435.95|434.35|0
1647618460000|2022-03-18 15:47:40|436.48|434.88|436.83|435.23|437.01|435.41|436.48|434.88|0
1647618470000|2022-03-18 15:47:50|437.01|435.41|437.19|435.59|437.19|435.59|436.66|435.06|0
1647618480000|2022-03-18 15:48:00|437.1|435.5|437.36|435.76|437.36|435.76|437.01|435.41|0
1647618490000|2022-03-18 15:48:10|437.72|436.12|437.01|435.41|437.89|436.29|437.01|435.41|0
1647618500000|2022-03-18 15:48:20|437.19|435.59|437.46|435.86|437.46|435.86|437.1|435.5|0
1647618510000|2022-03-18 15:48:30|437.72|436.12|437.54|435.94|437.72|436.12|437.01|435.41|0
1647618520000|2022-03-18 15:48:40|437.46|435.86|437.36|435.76|437.54|435.94|437.36|435.76|0
1647618530000|2022-03-18 15:48:50|437.72|436.12|437.99|436.39|437.99|436.39|437.72|436.12|0
1647618540000|2022-03-18 15:49:00|438.07|436.47|437.36|435.76|438.07|436.47|437.36|435.76|0
1647618550000|2022-03-18 15:49:10|437.19|435.59|437.54|435.94|437.72|436.12|437.19|435.59|0
1647618560000|2022-03-18 15:49:20|437.72|436.12|437.54|435.94|437.72|436.12|437.54|435.94|0
1647618570000|2022-03-18 15:49:30|437.45|435.85|437.28|435.68|437.54|435.94|437.1|435.5|0
1647618580000|2022-03-18 15:49:40|437.54|435.94|437.89|436.29|437.89|436.29|437.54|435.94|0
1647618590000|2022-03-18 15:49:50|437.81|436.21|437.45|435.85|437.81|436.21|437.45|435.85|0
1647618600000|2022-03-18 15:50:00|437.19|435.59|437.19|435.59|437.19|435.59|436.83|435.23|0
1647618610000|2022-03-18 15:50:10|437.01|435.41|436.66|435.06|437.01|435.41|436.66|435.06|0
1647618620000|2022-03-18 15:50:20|436.57|434.97|436.57|434.97|436.57|434.97|436.57|434.97|0
1647618630000|2022-03-18 15:50:30|436.66|435.06|437.89|436.29|437.89|436.29|436.22|434.62|0
1647618640000|2022-03-18 15:50:40|437.36|435.76|436.92|435.32|437.54|435.94|436.92|435.32|0
1647618650000|2022-03-18 15:50:50|436.12|434.52|437.01|435.41|437.01|435.41|436.12|434.52|0
1647618660000|2022-03-18 15:51:00|436.65|435.05|436.48|434.88|436.65|435.05|436.48|434.88|0
1647618670000|2022-03-18 15:51:10|436.3|434.7|436.3|434.7|436.3|434.7|436.12|434.52|0
1647618680000|2022-03-18 15:51:20|436.12|434.52|434.89|433.29|436.12|434.52|434.89|433.29|0
1647618690000|2022-03-18 15:51:30|435.59|433.99|434.8|433.2|435.59|433.99|434.8|433.2|0
1647618700000|2022-03-18 15:51:40|434.89|433.29|434.71|433.11|435.07|433.47|434.71|433.11|0
1647618710000|2022-03-18 15:51:50|435.16|433.56|435.24|433.64|435.24|433.64|434.89|433.29|0
1647618720000|2022-03-18 15:52:00|436.04|434.44|436.3|434.7|436.3|434.7|436.04|434.44|0
1647618730000|2022-03-18 15:52:10|436.04|434.44|435.95|434.35|436.04|434.44|435.77|434.17|0
1647618740000|2022-03-18 15:52:20|436.39|434.79|435.86|434.26|436.39|434.79|435.86|434.26|0
1647618750000|2022-03-18 15:52:30|435.95|434.35|436.12|434.52|436.3|434.7|435.95|434.35|0
1647618760000|2022-03-18 15:52:40|435.77|434.17|435.86|434.26|435.86|434.26|435.42|433.82|0
1647618770000|2022-03-18 15:52:50|435.77|434.17|436.3|434.7|436.3|434.7|435.59|433.99|0
1647618780000|2022-03-18 15:53:00|435.77|434.17|435.59|433.99|435.95|434.35|435.59|433.99|0
1647618790000|2022-03-18 15:53:10|436.22|434.62|435.42|433.82|436.22|434.62|435.42|433.82|0
1647618800000|2022-03-18 15:53:20|435.77|434.17|435.59|433.99|435.77|434.17|435.59|433.99|0
1647618810000|2022-03-18 15:53:30|435.95|434.35|435.95|434.35|436.04|434.44|435.95|434.35|0
1647618820000|2022-03-18 15:53:40|436.12|434.52|435.95|434.35|436.12|434.52|435.86|434.26|0
1647618830000|2022-03-18 15:53:50|436.22|434.62|435.95|434.35|436.22|434.62|435.95|434.35|0
1647618840000|2022-03-18 15:54:00|435.77|434.17|436.48|434.88|436.48|434.88|435.77|434.17|0
1647618850000|2022-03-18 15:54:10|437.36|435.76|437.54|435.94|437.72|436.12|437.36|435.76|0
1647618860000|2022-03-18 15:54:20|437.63|436.03|438.78|437.18|438.78|437.18|437.63|436.03|0
1647618870000|2022-03-18 15:54:30|439.13|437.53|439.13|437.53|439.13|437.53|439.05|437.45|0
1647618880000|2022-03-18 15:54:40|439.22|437.62|442.15|440.55|442.15|440.55|439.22|437.62|0
1647618890000|2022-03-18 15:54:50|441.26|439.66|442.15|440.55|442.15|440.55|441.26|439.66|0
1647618900000|2022-03-18 15:55:00|441.08|439.48|440.37|438.77|441.08|439.48|440.2|438.6|0
1647618910000|2022-03-18 15:55:10|440.55|438.95|439.66|438.06|440.55|438.95|439.66|438.06|0
1647618920000|2022-03-18 15:55:20|439.13|437.53|439.13|437.53|439.13|437.53|438.95|437.35|0
1647618930000|2022-03-18 15:55:30|439.66|438.06|439.13|437.53|440.02|438.42|439.13|437.53|0
1647618940000|2022-03-18 15:55:40|439.05|437.45|439.66|438.06|439.66|438.06|439.05|437.45|0
1647618950000|2022-03-18 15:55:50|439.49|437.89|439.13|437.53|439.49|437.89|439.05|437.45|0
1647618960000|2022-03-18 15:56:00|438.78|437.18|438.95|437.35|439.13|437.53|438.78|437.18|0
1647618970000|2022-03-18 15:56:10|439.13|437.53|439.66|438.06|439.66|438.06|439.13|437.53|0
1647618980000|2022-03-18 15:56:20|439.76|438.16|439.31|437.71|439.76|438.16|439.31|437.71|0
1647618990000|2022-03-18 15:56:30|438.78|437.18|439.05|437.45|439.05|437.45|438.69|437.09|0
1647619000000|2022-03-18 15:56:40|439.49|437.89|438.78|437.18|439.49|437.89|438.78|437.18|0
1647619010000|2022-03-18 15:56:50|439.13|437.53|438.78|437.18|439.13|437.53|438.78|437.18|0
1647619020000|2022-03-18 15:57:00|438.6|437|437.89|436.29|438.6|437|437.89|436.29|0
1647619030000|2022-03-18 15:57:10|437.71|436.11|437.54|435.94|437.71|436.11|437.54|435.94|0
1647619040000|2022-03-18 15:57:20|437.36|435.76|437.54|435.94|437.54|435.94|437.36|435.76|0
1647619050000|2022-03-18 15:57:30|437.36|435.76|436.83|435.23|437.36|435.76|436.83|435.23|0
1647619060000|2022-03-18 15:57:40|437.01|435.41|436.83|435.23|437.01|435.41|436.83|435.23|0
1647619070000|2022-03-18 15:57:50|437.01|435.41|437.54|435.94|437.54|435.94|437.01|435.41|0
1647619080000|2022-03-18 15:58:00|437.27|435.67|437.54|435.94|437.54|435.94|437.27|435.67|0
1647619090000|2022-03-18 15:58:10|438.24|436.64|438.6|437|438.6|437|438.07|436.47|0
1647619100000|2022-03-18 15:58:20|437.89|436.29|436.83|435.23|437.89|436.29|436.83|435.23|0
1647619110000|2022-03-18 15:58:30|437.18|435.58|437.36|435.76|437.54|435.94|437.18|435.58|0
1647619120000|2022-03-18 15:58:40|437.18|435.58|437.18|435.58|437.18|435.58|436.83|435.23|0
1647619130000|2022-03-18 15:58:50|437.01|435.41|436.65|435.05|437.01|435.41|436.65|435.05|0
1647619140000|2022-03-18 15:59:00|436.48|434.88|436.3|434.7|436.48|434.88|436.3|434.7|0
1647619150000|2022-03-18 15:59:10|435.95|434.35|435.95|434.35|436.12|434.52|435.95|434.35|0
1647619160000|2022-03-18 15:59:20|435.86|434.26|435.95|434.35|435.95|434.35|435.77|434.17|0
1647619170000|2022-03-18 15:59:30|436.04|434.44|436.65|435.05|436.65|435.05|436.04|434.44|0
1647619180000|2022-03-18 15:59:40|436.48|434.88|436.65|435.05|436.65|435.05|436.39|434.79|0
1647619190000|2022-03-18 15:59:50|436.83|435.23|436.65|435.05|436.83|435.23|436.47|434.87|0
1647619200000|2022-03-18 16:00:00|436.47|434.87|437.18|435.58|437.18|435.58|436.47|434.87|0
1647619210000|2022-03-18 16:00:10|437.71|436.11|437.89|436.29|437.89|436.29|437.63|436.03|0
1647619220000|2022-03-18 16:00:20|438.24|436.64|439.66|438.06|439.66|438.06|438.24|436.64|0
1647619230000|2022-03-18 16:00:30|438.95|437.35|438.07|436.47|439.13|437.53|438.07|436.47|0
1647619240000|2022-03-18 16:00:40|438.24|436.64|438.07|436.47|438.24|436.64|437.89|436.29|0
1647619250000|2022-03-18 16:00:50|438.42|436.82|438.42|436.82|438.6|437|438.42|436.82|0
1647619260000|2022-03-18 16:01:00|438.24|436.64|438.07|436.47|438.24|436.64|438.07|436.47|0
1647619270000|2022-03-18 16:01:10|437.89|436.29|437.54|435.94|437.89|436.29|437.54|435.94|0
1647619280000|2022-03-18 16:01:20|437.36|435.76|437.54|435.94|437.54|435.94|437.36|435.76|0
1647619290000|2022-03-18 16:01:30|437.36|435.76|437.18|435.58|437.54|435.94|437.18|435.58|0
1647619300000|2022-03-18 16:01:40|437.36|435.76|436.92|435.32|437.36|435.76|436.74|435.14|0
1647619310000|2022-03-18 16:01:50|436.83|435.23|437.18|435.58|437.18|435.58|436.83|435.23|0
1647619320000|2022-03-18 16:02:00|436.83|435.23|436.92|435.32|436.92|435.32|436.83|435.23|0
1647619330000|2022-03-18 16:02:10|436.74|435.14|437|435.4|437|435.4|436.74|435.14|0
1647619340000|2022-03-18 16:02:20|437.18|435.58|437.45|435.85|437.45|435.85|437.1|435.5|0
1647619350000|2022-03-18 16:02:30|437.18|435.58|438.6|437|438.77|437.17|437.18|435.58|0
1647619360000|2022-03-18 16:02:40|438.77|437.17|439.13|437.53|439.13|437.53|438.77|437.17|0
1647619370000|2022-03-18 16:02:50|438.6|437|438.07|436.47|438.6|437|438.07|436.47|0
1647619380000|2022-03-18 16:03:00|437.89|436.29|437.53|435.93|437.89|436.29|437.36|435.76|0
1647619390000|2022-03-18 16:03:10|437.89|436.29|438.6|437|438.6|437|437.89|436.29|0
1647619400000|2022-03-18 16:03:20|438.42|436.82|437.36|435.76|438.42|436.82|437.36|435.76|0
1647619410000|2022-03-18 16:03:30|437.18|435.58|436.83|435.23|437.18|435.58|436.83|435.23|0
1647619420000|2022-03-18 16:03:40|436.65|435.05|436.47|434.87|436.83|435.23|436.47|434.87|0
1647619430000|2022-03-18 16:03:50|436.65|435.05|436.47|434.87|436.65|435.05|436.47|434.87|0
1647619440000|2022-03-18 16:04:00|436.3|434.7|436.3|434.7|436.3|434.7|436.12|434.52|0
1647619450000|2022-03-18 16:04:10|436.12|434.52|436.3|434.7|436.47|434.87|436.12|434.52|0
1647619460000|2022-03-18 16:04:20|436.12|434.52|436.12|434.52|436.3|434.7|436.12|434.52|0
1647619470000|2022-03-18 16:04:30|436.3|434.7|436.74|435.14|436.74|435.14|436.3|434.7|0
1647619480000|2022-03-18 16:04:40|436.65|435.05|436.21|434.61|436.83|435.23|436.21|434.61|0
1647619490000|2022-03-18 16:04:50|436.3|434.7|435.94|434.34|436.3|434.7|435.94|434.34|0
1647619500000|2022-03-18 16:05:00|435.77|434.17|435.24|433.64|435.77|434.17|435.06|433.46|0
1647619510000|2022-03-18 16:05:10|435.59|433.99|434.98|433.38|435.59|433.99|434.71|433.11|0
1647619520000|2022-03-18 16:05:20|434.88|433.28|435.41|433.81|435.59|433.99|434.88|433.28|0
1647619530000|2022-03-18 16:05:30|435.59|433.99|435.59|433.99|435.59|433.99|435.59|433.99|0
1647619540000|2022-03-18 16:05:40|435.24|433.64|434.98|433.38|435.24|433.64|434.88|433.28|0
1647619550000|2022-03-18 16:05:50|434.88|433.28|434.35|432.75|434.88|433.28|434.35|432.75|0
1647619560000|2022-03-18 16:06:00|434.71|433.11|435.15|433.55|435.15|433.55|434.71|433.11|0
1647619570000|2022-03-18 16:06:10|435.59|433.99|435.77|434.17|435.77|434.17|435.59|433.99|0
1647619580000|2022-03-18 16:06:20|436.21|434.61|436.3|434.7|436.56|434.96|436.21|434.61|0
1647619590000|2022-03-18 16:06:30|436.12|434.52|436.3|434.7|436.3|434.7|435.94|434.34|0
1647619600000|2022-03-18 16:06:40|436.21|434.61|436.83|435.23|436.83|435.23|436.21|434.61|0
1647619610000|2022-03-18 16:06:50|436.65|435.05|436.83|435.23|436.92|435.32|436.65|435.05|0
1647619620000|2022-03-18 16:07:00|436.12|434.52|435.41|433.81|436.12|434.52|435.41|433.81|0
1647619630000|2022-03-18 16:07:10|435.24|433.64|435.24|433.64|435.33|433.73|435.24|433.64|0
1647619640000|2022-03-18 16:07:20|435.59|433.99|435.33|433.73|435.59|433.99|435.33|433.73|0
1647619650000|2022-03-18 16:07:30|435.24|433.64|435.41|433.81|435.41|433.81|435.24|433.64|0
1647619660000|2022-03-18 16:07:40|435.59|433.99|435.59|433.99|435.68|434.08|435.59|433.99|0
1647619670000|2022-03-18 16:07:50|435.24|433.64|435.06|433.46|435.24|433.64|435.06|433.46|0
1647619680000|2022-03-18 16:08:00|435.33|433.73|435.41|433.81|435.41|433.81|434.88|433.28|0
1647619690000|2022-03-18 16:08:10|435.5|433.9|435.41|433.81|435.59|433.99|435.41|433.81|0
1647619700000|2022-03-18 16:08:20|435.77|434.17|435.06|433.46|435.77|434.17|435.06|433.46|0
1647619710000|2022-03-18 16:08:30|435.41|433.81|435.59|433.99|435.59|433.99|435.41|433.81|0
1647619720000|2022-03-18 16:08:40|435.77|434.17|436.12|434.52|436.12|434.52|435.77|434.17|0
1647619730000|2022-03-18 16:08:50|436.3|434.7|435.77|434.17|436.3|434.7|435.77|434.17|0
1647619740000|2022-03-18 16:09:00|435.24|433.64|435.41|433.81|435.41|433.81|435.24|433.64|0
1647619750000|2022-03-18 16:09:10|435.24|433.64|435.77|434.17|435.86|434.26|435.24|433.64|0
1647619760000|2022-03-18 16:09:20|435.41|433.81|435.41|433.81|435.76|434.16|435.41|433.81|0
1647619770000|2022-03-18 16:09:30|435.5|433.9|435.59|433.99|435.59|433.99|435.41|433.81|0
1647619780000|2022-03-18 16:09:40|435.76|434.16|435.94|434.34|435.94|434.34|435.76|434.16|0
1647619790000|2022-03-18 16:09:50|435.76|434.16|436.12|434.52|436.12|434.52|435.68|434.08|0
1647619800000|2022-03-18 16:10:00|435.76|434.16|435.94|434.34|435.94|434.34|435.76|434.16|0
1647619810000|2022-03-18 16:10:10|435.76|434.16|436.47|434.87|436.47|434.87|435.76|434.16|0
1647619820000|2022-03-18 16:10:20|436.29|434.69|436.29|434.69|436.29|434.69|436.12|434.52|0
1647619830000|2022-03-18 16:10:30|435.76|434.16|435.76|434.16|435.94|434.34|435.76|434.16|0
1647619840000|2022-03-18 16:10:40|435.59|433.99|435.59|433.99|435.59|433.99|435.59|433.99|0
1647619850000|2022-03-18 16:10:50|435.76|434.16|435.59|433.99|435.76|434.16|435.41|433.81|0
1647619860000|2022-03-18 16:11:00|435.23|433.63|435.41|433.81|435.41|433.81|435.23|433.63|0
1647619870000|2022-03-18 16:11:10|435.23|433.63|435.41|433.81|435.41|433.81|435.23|433.63|0
1647619880000|2022-03-18 16:11:20|435.59|433.99|435.41|433.81|435.59|433.99|435.41|433.81|0
1647619890000|2022-03-18 16:11:30|435.68|434.08|435.94|434.34|435.94|434.34|435.68|434.08|0
1647619900000|2022-03-18 16:11:40|435.76|434.16|435.94|434.34|435.94|434.34|435.76|434.16|0
1647619910000|2022-03-18 16:11:50|435.76|434.16|436.29|434.69|436.29|434.69|435.76|434.16|0
1647619920000|2022-03-18 16:12:00|435.94|434.34|435.94|434.34|435.94|434.34|435.76|434.16|0
1647619930000|2022-03-18 16:12:10|435.41|433.81|435.23|433.63|435.41|433.81|435.23|433.63|0
1647619940000|2022-03-18 16:12:20|434.88|433.28|434.88|433.28|434.88|433.28|434.8|433.2|0
1647619950000|2022-03-18 16:12:30|435.06|433.46|435.06|433.46|435.23|433.63|435.06|433.46|0
1647619960000|2022-03-18 16:12:40|434.88|433.28|434.88|433.28|435.06|433.46|434.88|433.28|0
1647619970000|2022-03-18 16:12:50|435.41|433.81|435.59|433.99|435.59|433.99|435.41|433.81|0
1647619980000|2022-03-18 16:13:00|435.5|433.9|434.62|433.02|435.5|433.9|434.62|433.02|0
1647619990000|2022-03-18 16:13:10|434.7|433.1|434.88|433.28|434.88|433.28|434.7|433.1|0
1647620000000|2022-03-18 16:13:20|435.06|433.46|434.88|433.28|435.06|433.46|434.7|433.1|0
1647620010000|2022-03-18 16:13:30|434.7|433.1|434.88|433.28|434.88|433.28|434.7|433.1|0
1647620020000|2022-03-18 16:13:40|435.06|433.46|434.7|433.1|435.06|433.46|434.7|433.1|0
1647620030000|2022-03-18 16:13:50|434.88|433.28|434.53|432.93|434.88|433.28|434.53|432.93|0
1647620040000|2022-03-18 16:14:00|434.7|433.1|434.53|432.93|434.7|433.1|434.53|432.93|0
1647620050000|2022-03-18 16:14:10|434.62|433.02|435.06|433.46|435.23|433.63|434.62|433.02|0
1647620060000|2022-03-18 16:14:20|434.88|433.28|435.41|433.81|435.41|433.81|434.8|433.2|0
1647620070000|2022-03-18 16:14:30|435.59|433.99|435.41|433.81|435.59|433.99|435.41|433.81|0
1647620080000|2022-03-18 16:14:40|435.15|433.55|434.88|433.28|435.15|433.55|434.88|433.28|0
1647620090000|2022-03-18 16:14:50|434.53|432.93|434.7|433.1|434.7|433.1|433.65|432.05|0
1647620100000|2022-03-18 16:15:00|434.53|432.93|434.18|432.58|434.53|432.93|434.18|432.58|0
1647620110000|2022-03-18 16:15:10|433.82|432.22|433.82|432.22|434|432.4|433.82|432.22|0
1647620120000|2022-03-18 16:15:20|433.65|432.05|433.47|431.87|433.65|432.05|433.47|431.87|0
1647620130000|2022-03-18 16:15:30|433.29|431.69|432.77|431.17|433.29|431.69|432.77|431.17|0
1647620140000|2022-03-18 16:15:40|433.12|431.52|433.12|431.52|433.12|431.52|433.12|431.52|0
1647620150000|2022-03-18 16:15:50|433.29|431.69|432.77|431.17|433.29|431.69|432.77|431.17|0
1647620160000|2022-03-18 16:16:00|432.94|431.34|432.77|431.17|432.94|431.34|432.77|431.17|0
1647620170000|2022-03-18 16:16:10|432.94|431.34|432.94|431.34|432.94|431.34|432.94|431.34|0
1647620180000|2022-03-18 16:16:20|433.12|431.52|433.29|431.69|433.29|431.69|433.12|431.52|0
1647620190000|2022-03-18 16:16:30|433.21|431.61|433.29|431.69|433.47|431.87|433.21|431.61|0
1647620200000|2022-03-18 16:16:40|433.12|431.52|432.94|431.34|433.12|431.52|432.94|431.34|0
1647620210000|2022-03-18 16:16:50|432.77|431.17|432.77|431.17|432.94|431.34|432.77|431.17|0
1647620220000|2022-03-18 16:17:00|432.51|430.91|431.54|429.94|432.51|430.91|431.54|429.94|0
1647620230000|2022-03-18 16:17:10|431.71|430.11|431.18|429.58|431.71|430.11|431.18|429.58|0
1647620240000|2022-03-18 16:17:20|431.28|429.68|431.36|429.76|431.36|429.76|431.01|429.41|0
1647620250000|2022-03-18 16:17:30|431.45|429.85|431.36|429.76|431.45|429.85|431.01|429.41|0
1647620260000|2022-03-18 16:17:40|431.54|429.94|431.18|429.58|431.54|429.94|431.01|429.41|0
1647620270000|2022-03-18 16:17:50|431.01|429.41|431.36|429.76|431.36|429.76|431.01|429.41|0
1647620280000|2022-03-18 16:18:00|431.01|429.41|431.01|429.41|431.01|429.41|431.01|429.41|0
1647620290000|2022-03-18 16:18:10|431.18|429.58|431.01|429.41|431.18|429.58|430.83|429.23|0
1647620300000|2022-03-18 16:18:20|430.83|429.23|431.54|429.94|431.54|429.94|430.83|429.23|0
1647620310000|2022-03-18 16:18:30|431.89|430.29|432.59|430.99|432.59|430.99|431.89|430.29|0
1647620320000|2022-03-18 16:18:40|432.41|430.81|432.24|430.64|432.41|430.81|432.24|430.64|0
1647620330000|2022-03-18 16:18:50|432.33|430.73|431.89|430.29|432.33|430.73|431.89|430.29|0
1647620340000|2022-03-18 16:19:00|432.06|430.46|432.06|430.46|432.24|430.64|432.06|430.46|0
1647620350000|2022-03-18 16:19:10|432.24|430.64|432.41|430.81|432.41|430.81|432.24|430.64|0
1647620360000|2022-03-18 16:19:20|432.59|430.99|432.77|431.17|432.77|431.17|432.59|430.99|0
1647620370000|2022-03-18 16:19:30|432.94|431.34|432.86|431.26|432.94|431.34|432.86|431.26|0
1647620380000|2022-03-18 16:19:40|432.94|431.34|432.94|431.34|432.94|431.34|432.77|431.17|0
1647620390000|2022-03-18 16:19:50|433.12|431.52|432.94|431.34|433.12|431.52|432.94|431.34|0
1647620400000|2022-03-18 16:20:00|433.12|431.52|432.94|431.34|433.65|432.05|432.94|431.34|0
1647620410000|2022-03-18 16:20:10|432.77|431.17|433.29|431.69|433.29|431.69|432.77|431.17|0
1647620420000|2022-03-18 16:20:20|433.21|431.61|433.21|431.61|433.21|431.61|433.12|431.52|0
1647620430000|2022-03-18 16:20:30|433.12|431.52|433.56|431.96|433.56|431.96|433.12|431.52|0
1647620440000|2022-03-18 16:20:40|433.29|431.69|433.47|431.87|433.47|431.87|433.12|431.52|0
1647620450000|2022-03-18 16:20:50|433.64|432.04|434|432.4|434|432.4|433.64|432.04|0
1647620460000|2022-03-18 16:21:00|434.17|432.57|434.17|432.57|434.17|432.57|434.17|432.57|0
1647620470000|2022-03-18 16:21:10|434.35|432.75|434.35|432.75|434.7|433.1|434.35|432.75|0
1647620480000|2022-03-18 16:21:20|434|432.4|433.29|431.69|434|432.4|433.29|431.69|0
1647620490000|2022-03-18 16:21:30|433.47|431.87|433.47|431.87|433.47|431.87|433.29|431.69|0
1647620500000|2022-03-18 16:21:40|433.29|431.69|433.47|431.87|433.64|432.04|433.29|431.69|0
1647620510000|2022-03-18 16:21:50|433.21|431.61|433.29|431.69|433.29|431.69|433.12|431.52|0
1647620520000|2022-03-18 16:22:00|433.12|431.52|432.94|431.34|433.12|431.52|432.59|430.99|0
1647620530000|2022-03-18 16:22:10|432.76|431.16|432.94|431.34|432.94|431.34|432.76|431.16|0
1647620540000|2022-03-18 16:22:20|433.12|431.52|433.21|431.61|433.29|431.69|433.12|431.52|0
1647620550000|2022-03-18 16:22:30|433.12|431.52|433.29|431.69|433.29|431.69|433.03|431.43|0
1647620560000|2022-03-18 16:22:40|433.47|431.87|433.47|431.87|433.47|431.87|433.47|431.87|0
1647620570000|2022-03-18 16:22:50|433.38|431.78|432.76|431.16|433.38|431.78|432.59|430.99|0
1647620580000|2022-03-18 16:23:00|432.59|430.99|432.59|430.99|432.59|430.99|432.59|430.99|0
1647620590000|2022-03-18 16:23:10|432.41|430.81|431.89|430.29|432.5|430.9|431.89|430.29|0
1647620600000|2022-03-18 16:23:20|431.71|430.11|431.89|430.29|431.89|430.29|431.71|430.11|0
1647620610000|2022-03-18 16:23:30|432.06|430.46|431.88|430.28|432.24|430.64|431.88|430.28|0
1647620620000|2022-03-18 16:23:40|432.06|430.46|432.06|430.46|432.41|430.81|432.06|430.46|0
1647620630000|2022-03-18 16:23:50|431.88|430.28|432.06|430.46|432.06|430.46|431.88|430.28|0
1647620640000|2022-03-18 16:24:00|431.88|430.28|432.24|430.64|432.24|430.64|431.88|430.28|0
1647620650000|2022-03-18 16:24:10|432.06|430.46|431.71|430.11|432.06|430.46|431.71|430.11|0
1647620660000|2022-03-18 16:24:20|431.62|430.02|431.45|429.85|431.62|430.02|431.45|429.85|0
1647620670000|2022-03-18 16:24:30|431.18|429.58|431.18|429.58|431.18|429.58|431.01|429.41|0
1647620680000|2022-03-18 16:24:40|431.01|429.41|431.01|429.41|431.18|429.58|431.01|429.41|0
1647620690000|2022-03-18 16:24:50|431.18|429.58|431.18|429.58|431.18|429.58|431.18|429.58|0
1647620700000|2022-03-18 16:25:00|431.01|429.41|431.18|429.58|431.27|429.67|431.01|429.41|0
1647620710000|2022-03-18 16:25:10|431.01|429.41|430.83|429.23|431.01|429.41|430.83|429.23|0
1647620720000|2022-03-18 16:25:20|431.01|429.41|431.18|429.58|431.18|429.58|430.83|429.23|0
1647620730000|2022-03-18 16:25:30|431.27|429.67|431.18|429.58|431.36|429.76|431.18|429.58|0
1647620740000|2022-03-18 16:25:40|431.36|429.76|430.83|429.23|431.36|429.76|430.83|429.23|0
1647620750000|2022-03-18 16:25:50|431.01|429.41|430.83|429.23|431.01|429.41|430.83|429.23|0
1647620760000|2022-03-18 16:26:00|431.01|429.41|431.18|429.58|431.27|429.67|431.01|429.41|0
1647620770000|2022-03-18 16:26:10|431.36|429.76|431.18|429.58|431.36|429.76|431.18|429.58|0
1647620780000|2022-03-18 16:26:20|431.01|429.41|431.18|429.58|431.18|429.58|431.01|429.41|0
1647620790000|2022-03-18 16:26:30|431.1|429.5|431.36|429.76|431.36|429.76|431.1|429.5|0
1647620800000|2022-03-18 16:26:40|431.18|429.58|431.01|429.41|431.18|429.58|431.01|429.41|0
1647620810000|2022-03-18 16:26:50|431.36|429.76|432.05|430.45|432.05|430.45|431.36|429.76|0
1647620820000|2022-03-18 16:27:00|431.7|430.1|430.62|429.02|431.7|430.1|430.62|429.02|0
1647620830000|2022-03-18 16:27:10|430.97|429.37|430.79|429.19|431.14|429.54|430.79|429.19|0
1647620840000|2022-03-18 16:27:20|430.97|429.37|430.79|429.19|431.14|429.54|430.79|429.19|0
1647620850000|2022-03-18 16:27:30|430.97|429.37|430.62|429.02|430.97|429.37|430.62|429.02|0
1647620860000|2022-03-18 16:27:40|430.44|428.84|429.91|428.31|430.62|429.02|429.91|428.31|0
1647620870000|2022-03-18 16:27:50|429.74|428.14|429.21|427.61|429.74|428.14|428.86|427.26|0
1647620880000|2022-03-18 16:28:00|429.39|427.79|429.21|427.61|429.39|427.79|429.21|427.61|0
1647620890000|2022-03-18 16:28:10|429.39|427.79|429.04|427.44|429.65|428.05|429.04|427.44|0
1647620900000|2022-03-18 16:28:20|429.21|427.61|429.21|427.61|429.74|428.14|429.21|427.61|0
1647620910000|2022-03-18 16:28:30|429.56|427.96|429.21|427.61|429.74|428.14|429.21|427.61|0
1647620920000|2022-03-18 16:28:40|429.04|427.44|429.56|427.96|429.56|427.96|429.04|427.44|0
1647620930000|2022-03-18 16:28:50|429.74|428.14|429.74|428.14|429.74|428.14|429.74|428.14|0
1647620940000|2022-03-18 16:29:00|430.09|428.49|429.39|427.79|430.09|428.49|429.39|427.79|0
1647620950000|2022-03-18 16:29:10|429.56|427.96|429.04|427.44|429.56|427.96|429.04|427.44|0
1647620960000|2022-03-18 16:29:20|429.21|427.61|429.56|427.96|429.56|427.96|429.21|427.61|0
1647620970000|2022-03-18 16:29:30|429.39|427.79|429.21|427.61|429.56|427.96|429.21|427.61|0
1647620980000|2022-03-18 16:29:40|429.04|427.44|428.86|427.26|429.04|427.44|428.86|427.26|0
1647620990000|2022-03-18 16:29:50|429.04|427.44|428.86|427.26|429.04|427.44|428.86|427.26|0
1647621000000|2022-03-18 16:30:00|429.04|427.44|428.69|427.09|429.04|427.44|428.69|427.09|0
1647621010000|2022-03-18 16:30:10|428.51|426.91|427.99|426.39|428.51|426.91|427.99|426.39|0
1647621020000|2022-03-18 16:30:20|428.16|426.56|428.16|426.56|428.16|426.56|428.16|426.56|0
1647621030000|2022-03-18 16:30:30|427.99|426.39|428.16|426.56|428.16|426.56|427.99|426.39|0
1647621040000|2022-03-18 16:30:40|427.99|426.39|427.99|426.39|428.16|426.56|427.99|426.39|0
1647621050000|2022-03-18 16:30:50|428.08|426.48|428.34|426.74|428.34|426.74|428.08|426.48|0
1647621060000|2022-03-18 16:31:00|428.51|426.91|428.86|427.26|429.04|427.44|428.51|426.91|0
1647621070000|2022-03-18 16:31:10|428.69|427.09|429.04|427.44|429.04|427.44|428.69|427.09|0
1647621080000|2022-03-18 16:31:20|428.69|427.09|428.34|426.74|428.69|427.09|427.99|426.39|0
1647621090000|2022-03-18 16:31:30|428.16|426.56|427.81|426.21|428.16|426.56|427.81|426.21|0
1647621100000|2022-03-18 16:31:40|427.9|426.3|427.81|426.21|428.16|426.56|427.81|426.21|0
1647621110000|2022-03-18 16:31:50|427.99|426.39|427.64|426.04|427.99|426.39|427.64|426.04|0
1647621120000|2022-03-18 16:32:00|427.99|426.39|427.99|426.39|428.51|426.91|427.99|426.39|0
1647621130000|2022-03-18 16:32:10|428.16|426.56|427.99|426.39|428.16|426.56|427.99|426.39|0
1647621140000|2022-03-18 16:32:20|428.16|426.56|428.34|426.74|428.34|426.74|428.16|426.56|0
1647621150000|2022-03-18 16:32:30|428.51|426.91|428.69|427.09|428.69|427.09|428.51|426.91|0
1647621160000|2022-03-18 16:32:40|428.86|427.26|428.86|427.26|428.86|427.26|428.86|427.26|0
1647621170000|2022-03-18 16:32:50|428.69|427.09|428.69|427.09|428.69|427.09|428.51|426.91|0
1647621180000|2022-03-18 16:33:00|428.86|427.26|429.04|427.44|429.04|427.44|428.86|427.26|0
1647621190000|2022-03-18 16:33:10|429.39|427.79|429.21|427.61|429.39|427.79|429.21|427.61|0
1647621200000|2022-03-18 16:33:20|429.39|427.79|429.91|428.31|429.91|428.31|429.39|427.79|0
1647621210000|2022-03-18 16:33:30|429.39|427.79|429.39|427.79|429.39|427.79|429.04|427.44|0
1647621220000|2022-03-18 16:33:40|429.04|427.44|428.86|427.26|429.04|427.44|428.69|427.09|0
1647621230000|2022-03-18 16:33:50|428.69|427.09|428.51|426.91|428.69|427.09|428.51|426.91|0
1647621240000|2022-03-18 16:34:00|428.16|426.56|428.16|426.56|428.33|426.73|428.16|426.56|0
1647621250000|2022-03-18 16:34:10|427.98|426.38|428.16|426.56|428.33|426.73|427.98|426.38|0
1647621260000|2022-03-18 16:34:20|428.33|426.73|428.08|426.48|428.33|426.73|428.08|426.48|0
1647621270000|2022-03-18 16:34:30|427.98|426.38|427.98|426.38|427.98|426.38|427.9|426.3|0
1647621280000|2022-03-18 16:34:40|428.16|426.56|427.81|426.21|428.16|426.56|427.81|426.21|0
1647621290000|2022-03-18 16:34:50|427.63|426.03|427.81|426.21|427.81|426.21|427.63|426.03|0
1647621300000|2022-03-18 16:35:00|427.63|426.03|427.63|426.03|427.81|426.21|427.63|426.03|0
1647621310000|2022-03-18 16:35:10|426.41|424.81|426.59|424.99|426.59|424.99|426.41|424.81|0
1647621320000|2022-03-18 16:35:20|426.41|424.81|425.89|424.29|426.41|424.81|425.89|424.29|0
1647621330000|2022-03-18 16:35:30|426.06|424.46|425.89|424.29|426.06|424.46|425.71|424.11|0
1647621340000|2022-03-18 16:35:40|425.54|423.94|425.89|424.29|425.89|424.29|425.54|423.94|0
1647621350000|2022-03-18 16:35:50|425.54|423.94|426.33|424.73|426.41|424.81|425.54|423.94|0
1647621360000|2022-03-18 16:36:00|426.06|424.46|426.41|424.81|426.41|424.81|426.06|424.46|0
1647621370000|2022-03-18 16:36:10|426.33|424.73|426.33|424.73|426.33|424.73|426.33|424.73|0
1647621380000|2022-03-18 16:36:20|426.41|424.81|426.24|424.64|426.41|424.81|426.24|424.64|0
1647621390000|2022-03-18 16:36:30|426.58|424.98|426.93|425.33|426.93|425.33|426.58|424.98|0
1647621400000|2022-03-18 16:36:40|426.76|425.16|426.68|425.08|427.11|425.51|426.68|425.08|0
1647621410000|2022-03-18 16:36:50|426.93|425.33|426.93|425.33|426.93|425.33|426.76|425.16|0
1647621420000|2022-03-18 16:37:00|426.76|425.16|426.76|425.16|427.11|425.51|426.76|425.16|0
1647621430000|2022-03-18 16:37:10|427.11|425.51|427.11|425.51|427.28|425.68|427.11|425.51|0
1647621440000|2022-03-18 16:37:20|426.93|425.33|426.76|425.16|426.93|425.33|426.68|425.08|0
1647621450000|2022-03-18 16:37:30|426.93|425.33|426.76|425.16|426.93|425.33|426.76|425.16|0
1647621460000|2022-03-18 16:37:40|426.93|425.33|427.46|425.86|427.46|425.86|426.93|425.33|0
1647621470000|2022-03-18 16:37:50|427.28|425.68|427.11|425.51|427.28|425.68|427.11|425.51|0
1647621480000|2022-03-18 16:38:00|427.28|425.68|427.11|425.51|427.28|425.68|427.11|425.51|0
1647621490000|2022-03-18 16:38:10|427.28|425.68|427.46|425.86|427.46|425.86|427.28|425.68|0
1647621500000|2022-03-18 16:38:20|426.93|425.33|426.76|425.16|426.93|425.33|426.58|424.98|0
1647621510000|2022-03-18 16:38:30|426.41|424.81|426.58|424.98|426.58|424.98|426.23|424.63|0
1647621520000|2022-03-18 16:38:40|426.41|424.81|426.41|424.81|426.58|424.98|426.41|424.81|0
1647621530000|2022-03-18 16:38:50|426.23|424.63|426.06|424.46|426.23|424.63|425.89|424.29|0
1647621540000|2022-03-18 16:39:00|426.23|424.63|426.06|424.46|426.23|424.63|426.06|424.46|0
1647621550000|2022-03-18 16:39:10|426.23|424.63|426.41|424.81|426.41|424.81|426.23|424.63|0
1647621560000|2022-03-18 16:39:20|426.23|424.63|426.41|424.81|426.41|424.81|426.23|424.63|0
1647621570000|2022-03-18 16:39:30|426.23|424.63|426.06|424.46|426.23|424.63|426.06|424.46|0
1647621580000|2022-03-18 16:39:40|425.89|424.29|425.89|424.29|425.89|424.29|425.71|424.11|0
1647621590000|2022-03-18 16:39:50|425.8|424.2|425.71|424.11|425.89|424.29|425.71|424.11|0
1647621600000|2022-03-18 16:40:00|425.63|424.03|425.36|423.76|425.63|424.03|425.36|423.76|0
1647621610000|2022-03-18 16:40:10|425.19|423.59|424.84|423.24|425.19|423.59|424.84|423.24|0
1647621620000|2022-03-18 16:40:20|425.01|423.41|425.19|423.59|425.19|423.59|424.84|423.24|0
1647621630000|2022-03-18 16:40:30|424.84|423.24|424.66|423.06|424.84|423.24|424.66|423.06|0
1647621640000|2022-03-18 16:40:40|424.84|423.24|424.84|423.24|425.01|423.41|424.84|423.24|0
1647621650000|2022-03-18 16:40:50|425.19|423.59|425.01|423.41|425.19|423.59|425.01|423.41|0
1647621660000|2022-03-18 16:41:00|424.75|423.15|424.23|422.63|424.75|423.15|424.23|422.63|0
1647621670000|2022-03-18 16:41:10|424.32|422.72|424.84|423.24|424.84|423.24|424.14|422.54|0
1647621680000|2022-03-18 16:41:20|425.01|423.41|425.01|423.41|425.01|423.41|425.01|423.41|0
1647621690000|2022-03-18 16:41:30|424.84|423.24|425.19|423.59|425.19|423.59|424.66|423.06|0
1647621700000|2022-03-18 16:41:40|424.66|423.06|425.01|423.41|425.01|423.41|424.49|422.89|0
1647621710000|2022-03-18 16:41:50|425.19|423.59|424.49|422.89|425.19|423.59|424.49|422.89|0
1647621720000|2022-03-18 16:42:00|424.66|423.06|424.84|423.24|424.84|423.24|424.66|423.06|0
1647621730000|2022-03-18 16:42:10|425.01|423.41|424.84|423.24|425.01|423.41|424.84|423.24|0
1647621740000|2022-03-18 16:42:20|425.01|423.41|425.01|423.41|425.19|423.59|425.01|423.41|0
1647621750000|2022-03-18 16:42:30|425.36|423.76|425.01|423.41|425.36|423.76|425.01|423.41|0
1647621760000|2022-03-18 16:42:40|425.19|423.59|425.19|423.59|425.36|423.76|425.19|423.59|0
1647621770000|2022-03-18 16:42:50|425.36|423.76|425.36|423.76|425.36|423.76|425.36|423.76|0
1647621780000|2022-03-18 16:43:00|425.54|423.94|425.53|423.93|425.71|424.11|425.19|423.59|0
1647621790000|2022-03-18 16:43:10|425.63|424.03|425.36|423.76|425.63|424.03|425.36|423.76|0
1647621800000|2022-03-18 16:43:20|425.28|423.68|425.71|424.11|425.71|424.11|425.28|423.68|0
1647621810000|2022-03-18 16:43:30|425.88|424.28|425.53|423.93|425.88|424.28|425.53|423.93|0
1647621820000|2022-03-18 16:43:40|425.19|423.59|425.36|423.76|425.36|423.76|425.19|423.59|0
1647621830000|2022-03-18 16:43:50|425.19|423.59|424.84|423.24|425.19|423.59|424.84|423.24|0
1647621840000|2022-03-18 16:44:00|425.01|423.41|424.49|422.89|425.01|423.41|424.49|422.89|0
1647621850000|2022-03-18 16:44:10|424.14|422.54|425.01|423.41|425.01|423.41|424.14|422.54|0
1647621860000|2022-03-18 16:44:20|424.84|423.24|425.36|423.76|425.36|423.76|424.84|423.24|0
1647621870000|2022-03-18 16:44:30|425.1|423.5|424.66|423.06|425.1|423.5|424.66|423.06|0
1647621880000|2022-03-18 16:44:40|424.49|422.89|424.49|422.89|424.49|422.89|424.49|422.89|0
1647621890000|2022-03-18 16:44:50|424.31|422.71|424.31|422.71|424.31|422.71|424.14|422.54|0
1647621900000|2022-03-18 16:45:00|424.14|422.54|424.66|423.06|424.66|423.06|424.14|422.54|0
1647621910000|2022-03-18 16:45:10|424.31|422.71|424.23|422.63|424.31|422.71|424.14|422.54|0
1647621920000|2022-03-18 16:45:20|424.49|422.89|424.49|422.89|424.84|423.24|424.49|422.89|0
1647621930000|2022-03-18 16:45:30|424.66|423.06|424.84|423.24|425.01|423.41|424.66|423.06|0
1647621940000|2022-03-18 16:45:40|425.01|423.41|425.01|423.41|425.19|423.59|424.84|423.24|0
1647621950000|2022-03-18 16:45:50|424.84|423.24|425.19|423.59|425.19|423.59|424.84|423.24|0
1647621960000|2022-03-18 16:46:00|425.01|423.41|425.01|423.41|425.01|423.41|424.93|423.33|0
1647621970000|2022-03-18 16:46:10|425.1|423.5|425.36|423.76|425.36|423.76|425.01|423.41|0
1647621980000|2022-03-18 16:46:20|425.53|423.93|425.71|424.11|425.71|424.11|425.36|423.76|0
1647621990000|2022-03-18 16:46:30|425.88|424.28|426.06|424.46|426.06|424.46|425.88|424.28|0
1647622000000|2022-03-18 16:46:40|426.23|424.63|426.06|424.46|426.23|424.63|426.06|424.46|0
1647622010000|2022-03-18 16:46:50|426.23|424.63|426.41|424.81|426.58|424.98|426.23|424.63|0
1647622020000|2022-03-18 16:47:00|426.76|425.16|426.76|425.16|426.76|425.16|426.58|424.98|0
1647622030000|2022-03-18 16:47:10|426.67|425.07|426.32|424.72|426.67|425.07|426.23|424.63|0
1647622040000|2022-03-18 16:47:20|426.93|425.33|426.93|425.33|426.93|425.33|426.76|425.16|0
1647622050000|2022-03-18 16:47:30|427.02|425.42|427.11|425.51|427.11|425.51|427.02|425.42|0
1647622060000|2022-03-18 16:47:40|427.28|425.68|426.58|424.98|427.45|425.85|426.58|424.98|0
1647622070000|2022-03-18 16:47:50|427.45|425.85|427.28|425.68|427.45|425.85|427.28|425.68|0
1647622080000|2022-03-18 16:48:00|427.45|425.85|427.63|426.03|427.63|426.03|427.1|425.5|0
1647622090000|2022-03-18 16:48:10|427.55|425.95|427.63|426.03|427.63|426.03|427.55|425.95|0
1647622100000|2022-03-18 16:48:20|427.8|426.2|427.63|426.03|427.98|426.38|427.63|426.03|0
1647622110000|2022-03-18 16:48:30|427.8|426.2|427.98|426.38|427.98|426.38|427.63|426.03|0
1647622120000|2022-03-18 16:48:40|428.15|426.55|427.9|426.3|428.15|426.55|427.9|426.3|0
1647622130000|2022-03-18 16:48:50|427.98|426.38|427.8|426.2|427.98|426.38|427.8|426.2|0
1647622140000|2022-03-18 16:49:00|427.98|426.38|427.9|426.3|428.15|426.55|427.9|426.3|0
1647622150000|2022-03-18 16:49:10|427.98|426.38|427.45|425.85|427.98|426.38|427.45|425.85|0
1647622160000|2022-03-18 16:49:20|427.63|426.03|427.45|425.85|427.63|426.03|427.45|425.85|0
1647622170000|2022-03-18 16:49:30|427.63|426.03|427.8|426.2|427.8|426.2|427.63|426.03|0
1647622180000|2022-03-18 16:49:40|427.98|426.38|427.63|426.03|427.98|426.38|427.63|426.03|0
1647622190000|2022-03-18 16:49:50|427.45|425.85|427.45|425.85|427.45|425.85|427.45|425.85|0
1647622200000|2022-03-18 16:50:00|427.1|425.5|426.93|425.33|427.2|425.6|426.75|425.15|0
1647622210000|2022-03-18 16:50:10|426.58|424.98|427.1|425.5|427.1|425.5|426.58|424.98|0
1647622220000|2022-03-18 16:50:20|426.93|425.33|426.58|424.98|426.93|425.33|426.58|424.98|0
1647622230000|2022-03-18 16:50:30|426.41|424.81|426.06|424.46|426.41|424.81|426.06|424.46|0
1647622240000|2022-03-18 16:50:40|426.23|424.63|426.23|424.63|426.41|424.81|426.23|424.63|0
1647622250000|2022-03-18 16:50:50|425.88|424.28|426.06|424.46|426.06|424.46|425.88|424.28|0
1647622260000|2022-03-18 16:51:00|425.88|424.28|426.15|424.55|426.23|424.63|425.88|424.28|0
1647622270000|2022-03-18 16:51:10|426.23|424.63|426.23|424.63|426.23|424.63|426.06|424.46|0
1647622280000|2022-03-18 16:51:20|426.4|424.8|426.4|424.8|426.58|424.98|426.4|424.8|0
1647622290000|2022-03-18 16:51:30|426.23|424.63|425.97|424.37|426.23|424.63|425.97|424.37|0
1647622300000|2022-03-18 16:51:40|425.88|424.28|426.15|424.55|426.15|424.55|425.88|424.28|0
1647622310000|2022-03-18 16:51:50|426.06|424.46|425.88|424.28|426.06|424.46|425.88|424.28|0
1647622320000|2022-03-18 16:52:00|425.53|423.93|425.53|423.93|425.71|424.11|425.53|423.93|0
1647622330000|2022-03-18 16:52:10|425.71|424.11|425.53|423.93|425.71|424.11|425.53|423.93|0
1647622340000|2022-03-18 16:52:20|425.71|424.11|425.53|423.93|425.71|424.11|425.53|423.93|0
1647622350000|2022-03-18 16:52:30|425.71|424.11|425.36|423.76|425.71|424.11|425.36|423.76|0
1647622360000|2022-03-18 16:52:40|425.18|423.58|425.53|423.93|425.62|424.02|425.18|423.58|0
1647622370000|2022-03-18 16:52:50|425.36|423.76|425.27|423.67|425.36|423.76|425.18|423.58|0
1647622380000|2022-03-18 16:53:00|425.36|423.76|425.71|424.11|425.71|424.11|425.36|423.76|0
1647622390000|2022-03-18 16:53:10|425.88|424.28|425.88|424.28|425.88|424.28|425.88|424.28|0
1647622400000|2022-03-18 16:53:20|425.71|424.11|425.88|424.28|425.88|424.28|425.53|423.93|0
1647622410000|2022-03-18 16:53:30|426.05|424.45|426.05|424.45|426.05|424.45|425.88|424.28|0
1647622420000|2022-03-18 16:53:40|426.23|424.63|426.05|424.45|426.4|424.8|426.05|424.45|0
1647622430000|2022-03-18 16:53:50|425.88|424.28|425.88|424.28|425.88|424.28|425.71|424.11|0
1647622440000|2022-03-18 16:54:00|426.05|424.45|425.53|423.93|426.05|424.45|425.53|423.93|0
1647622450000|2022-03-18 16:54:10|425.71|424.11|426.05|424.45|426.05|424.45|425.71|424.11|0
1647622460000|2022-03-18 16:54:20|425.88|424.28|425.88|424.28|425.88|424.28|425.88|424.28|0
1647622470000|2022-03-18 16:54:30|426.05|424.45|425.71|424.11|426.05|424.45|425.71|424.11|0
1647622480000|2022-03-18 16:54:40|425.53|423.93|425.53|423.93|425.53|423.93|425.53|423.93|0
1647622490000|2022-03-18 16:54:50|425.71|424.11|425.88|424.28|425.88|424.28|425.71|424.11|0
1647622500000|2022-03-18 16:55:00|425.71|424.11|426.05|424.45|426.05|424.45|425.71|424.11|0
1647622510000|2022-03-18 16:55:10|426.4|424.8|426.05|424.45|426.4|424.8|426.05|424.45|0
1647622520000|2022-03-18 16:55:20|426.14|424.54|425.88|424.28|426.14|424.54|425.71|424.11|0
1647622530000|2022-03-18 16:55:30|426.05|424.45|426.05|424.45|426.05|424.45|426.05|424.45|0
1647622540000|2022-03-18 16:55:40|426.4|424.8|425.97|424.37|426.4|424.8|425.97|424.37|0
1647622550000|2022-03-18 16:55:50|426.23|424.63|426.23|424.63|426.23|424.63|426.05|424.45|0
1647622560000|2022-03-18 16:56:00|425.88|424.28|425.7|424.1|425.88|424.28|425.7|424.1|0
1647622570000|2022-03-18 16:56:10|425.53|423.93|425.7|424.1|425.7|424.1|425.53|423.93|0
1647622580000|2022-03-18 16:56:20|425.53|423.93|425.53|423.93|425.53|423.93|425.53|423.93|0
1647622600000|2022-03-18 16:56:40|425.45|423.85|425.45|423.85|425.45|423.85|425.45|423.85|0
1647622610000|2022-03-18 16:56:50|425.36|423.76|425.45|423.85|425.45|423.85|425.27|423.67|0
1647622620000|2022-03-18 16:57:00|425.36|423.76|425.7|424.1|425.7|424.1|425.36|423.76|0
1647622630000|2022-03-18 16:57:10|425.97|424.37|426.32|424.72|426.58|424.98|425.97|424.37|0
1647622640000|2022-03-18 16:57:20|426.23|424.63|425.88|424.28|426.23|424.63|425.88|424.28|0
1647622650000|2022-03-18 16:57:30|425.7|424.1|425.36|423.76|425.7|424.1|425.36|423.76|0
1647622660000|2022-03-18 16:57:40|425.18|423.58|425.18|423.58|425.18|423.58|424.83|423.23|0
1647622670000|2022-03-18 16:57:50|425.01|423.41|424.92|423.32|425.01|423.41|424.83|423.23|0
1647622680000|2022-03-18 16:58:00|424.66|423.06|424.14|422.54|424.66|423.06|424.14|422.54|0
1647622690000|2022-03-18 16:58:10|423.96|422.36|424.14|422.54|424.14|422.54|423.96|422.36|0
1647622700000|2022-03-18 16:58:20|424.48|422.88|424.31|422.71|424.48|422.88|424.31|422.71|0
1647622710000|2022-03-18 16:58:30|425.01|423.41|424.66|423.06|425.01|423.41|424.66|423.06|0
1647622720000|2022-03-18 16:58:40|424.83|423.23|424.83|423.23|424.83|423.23|424.83|423.23|0
1647622730000|2022-03-18 16:58:50|425.01|423.41|425.18|423.58|425.35|423.75|425.01|423.41|0
1647622740000|2022-03-18 16:59:00|425.01|423.41|425.18|423.58|425.45|423.85|425.01|423.41|0
1647622750000|2022-03-18 16:59:10|425.35|423.75|425.18|423.58|425.35|423.75|425.1|423.5|0
1647622760000|2022-03-18 16:59:20|425.01|423.41|425.35|423.75|425.35|423.75|425.01|423.41|0
1647622770000|2022-03-18 16:59:30|425.18|423.58|425.35|423.75|425.35|423.75|425.1|423.5|0
1647622780000|2022-03-18 16:59:40|425.53|423.93|425.45|423.85|425.53|423.93|425.45|423.85|0
1647622790000|2022-03-18 16:59:50|425.53|423.93|425.7|424.1|425.7|424.1|425.53|423.93|0
1647622800000|2022-03-18 17:00:00|425.62|424.02|425.18|423.58|425.62|424.02|425.01|423.41|0
1647622810000|2022-03-18 17:00:10|425.01|423.41|425.01|423.41|425.01|423.41|425.01|423.41|0
1647622820000|2022-03-18 17:00:20|425.1|423.5|425.27|423.67|425.27|423.67|424.92|423.32|0
1647622830000|2022-03-18 17:00:30|425.35|423.75|425.18|423.58|425.44|423.84|425.18|423.58|0
1647622840000|2022-03-18 17:00:40|425.35|423.75|425.35|423.75|425.35|423.75|425.35|423.75|0
1647622850000|2022-03-18 17:00:50|425.18|423.58|425.35|423.75|425.35|423.75|425.01|423.41|0
1647622860000|2022-03-18 17:01:00|424.83|423.23|424.48|422.88|424.83|423.23|424.31|422.71|0
1647622870000|2022-03-18 17:01:10|424.57|422.97|424.31|422.71|424.57|422.97|424.31|422.71|0
1647622880000|2022-03-18 17:01:20|424.48|422.88|424.66|423.06|424.66|423.06|424.48|422.88|0
1647622890000|2022-03-18 17:01:30|424.83|423.23|425.01|423.41|425.01|423.41|424.83|423.23|0
1647622900000|2022-03-18 17:01:40|424.75|423.15|424.48|422.88|424.75|423.15|424.48|422.88|0
1647622910000|2022-03-18 17:01:50|424.66|423.06|425.91|424.31|425.91|424.31|424.48|422.88|0
1647622920000|2022-03-18 17:02:00|425.74|424.14|425.74|424.14|425.91|424.31|425.74|424.14|0
1647622930000|2022-03-18 17:02:10|422.47|420.87|422.74|421.14|422.74|421.14|422.47|420.87|0
1647622940000|2022-03-18 17:02:20|422.64|421.04|423.17|421.57|423.17|421.57|422.64|421.04|0
1647622950000|2022-03-18 17:02:30|422.99|421.39|422.99|421.39|422.99|421.39|422.99|421.39|0
1647622960000|2022-03-18 17:02:40|422.64|421.04|422.64|421.04|422.82|421.22|422.64|421.04|0
1647622970000|2022-03-18 17:02:50|422.82|421.22|422.82|421.22|422.82|421.22|422.82|421.22|0
1647622980000|2022-03-18 17:03:00|422.99|421.39|422.99|421.39|422.99|421.39|422.99|421.39|0
1647622990000|2022-03-18 17:03:10|422.91|421.31|423.34|421.74|423.34|421.74|422.91|421.31|0
1647623000000|2022-03-18 17:03:20|423.17|421.57|423.52|421.92|423.52|421.92|423.17|421.57|0
1647623010000|2022-03-18 17:03:30|423.34|421.74|423.17|421.57|423.43|421.83|423.17|421.57|0
1647623020000|2022-03-18 17:03:40|423.52|421.92|423.34|421.74|423.52|421.92|423.34|421.74|0
1647623030000|2022-03-18 17:03:50|423.43|421.83|423.52|421.92|423.52|421.92|423.34|421.74|0
1647623040000|2022-03-18 17:04:00|423.34|421.74|423.43|421.83|423.52|421.92|423.34|421.74|0
1647623050000|2022-03-18 17:04:10|423.34|421.74|423.87|422.27|423.87|422.27|423.34|421.74|0
1647623060000|2022-03-18 17:04:20|423.69|422.09|423.69|422.09|423.69|422.09|423.69|422.09|0
1647623070000|2022-03-18 17:04:30|423.87|422.27|424.39|422.79|424.39|422.79|423.87|422.27|0
1647623080000|2022-03-18 17:04:40|424.57|422.97|424.39|422.79|424.57|422.97|424.39|422.79|0
1647623090000|2022-03-18 17:04:50|424.22|422.62|423.87|422.27|424.22|422.62|423.87|422.27|0
1647623100000|2022-03-18 17:05:00|424.04|422.44|424.74|423.14|424.74|423.14|424.04|422.44|0
1647623110000|2022-03-18 17:05:10|424.57|422.97|424.74|423.14|424.74|423.14|424.57|422.97|0
1647623120000|2022-03-18 17:05:20|424.57|422.97|424.74|423.14|424.74|423.14|424.57|422.97|0
1647623130000|2022-03-18 17:05:30|424.92|423.32|424.92|423.32|424.92|423.32|424.74|423.14|0
1647623140000|2022-03-18 17:05:40|425.09|423.49|424.92|423.32|425.09|423.49|424.92|423.32|0
1647623150000|2022-03-18 17:05:50|425.09|423.49|424.74|423.14|425.09|423.49|424.74|423.14|0
1647623160000|2022-03-18 17:06:00|424.04|422.44|423.87|422.27|424.04|422.44|423.87|422.27|0
1647623170000|2022-03-18 17:06:10|423.78|422.18|423.87|422.27|424.04|422.44|423.78|422.18|0
1647623180000|2022-03-18 17:06:20|423.69|422.09|423.87|422.27|423.87|422.27|423.52|421.92|0
1647623190000|2022-03-18 17:06:30|423.69|422.09|423.69|422.09|423.87|422.27|423.69|422.09|0
1647623200000|2022-03-18 17:06:40|423.52|421.92|423.34|421.74|423.52|421.92|423.34|421.74|0
1647623210000|2022-03-18 17:06:50|423.52|421.92|423.17|421.57|423.52|421.92|423.17|421.57|0
1647623220000|2022-03-18 17:07:00|423.08|421.48|422.99|421.39|423.08|421.48|422.82|421.22|0
1647623230000|2022-03-18 17:07:10|422.82|421.22|422.64|421.04|422.82|421.22|422.64|421.04|0
1647623240000|2022-03-18 17:07:20|422.47|420.87|422.29|420.69|422.47|420.87|422.29|420.69|0
1647623250000|2022-03-18 17:07:30|422.21|420.61|422.47|420.87|422.47|420.87|422.21|420.61|0
1647623260000|2022-03-18 17:07:40|422.29|420.69|422.64|421.04|422.64|421.04|422.29|420.69|0
1647623270000|2022-03-18 17:07:50|421.94|420.34|421.94|420.34|421.94|420.34|421.94|420.34|0
1647623280000|2022-03-18 17:08:00|421.59|419.99|421.59|419.99|421.59|419.99|421.59|419.99|0
1647623290000|2022-03-18 17:08:10|421.51|419.91|420.9|419.3|421.51|419.91|420.9|419.3|0
1647623300000|2022-03-18 17:08:20|421.07|419.47|420.37|418.77|421.07|419.47|420.37|418.77|0
1647623310000|2022-03-18 17:08:30|420.02|418.42|420.02|418.42|420.37|418.77|420.02|418.42|0
1647623320000|2022-03-18 17:08:40|419.68|418.08|419.85|418.25|419.85|418.25|419.68|418.08|0
1647623330000|2022-03-18 17:08:50|419.77|418.17|420.2|418.6|420.2|418.6|419.77|418.17|0
1647623340000|2022-03-18 17:09:00|420.37|418.77|420.9|419.3|420.9|419.3|420.37|418.77|0
1647623350000|2022-03-18 17:09:10|420.72|419.12|420.55|418.95|420.72|419.12|420.55|418.95|0
1647623360000|2022-03-18 17:09:20|420.37|418.77|420.37|418.77|420.37|418.77|420.37|418.77|0
1647623370000|2022-03-18 17:09:30|420.46|418.86|420.9|419.3|420.9|419.3|420.46|418.86|0
1647623380000|2022-03-18 17:09:40|420.72|419.12|421.07|419.47|421.07|419.47|420.72|419.12|0
1647623390000|2022-03-18 17:09:50|420.89|419.29|420.89|419.29|421.07|419.47|420.89|419.29|0
1647623400000|2022-03-18 17:10:00|421.16|419.56|421.42|419.82|421.42|419.82|421.16|419.56|0
1647623410000|2022-03-18 17:10:10|421.24|419.64|421.07|419.47|421.24|419.64|421.07|419.47|0
1647623420000|2022-03-18 17:10:20|421.24|419.64|421.07|419.47|421.24|419.64|421.07|419.47|0
1647623430000|2022-03-18 17:10:30|420.89|419.29|420.99|419.39|421.07|419.47|420.89|419.29|0
1647623440000|2022-03-18 17:10:40|421.07|419.47|421.24|419.64|421.24|419.64|421.07|419.47|0
1647623450000|2022-03-18 17:10:50|421.51|419.91|421.42|419.82|421.59|419.99|421.42|419.82|0
1647623460000|2022-03-18 17:11:00|421.24|419.64|421.42|419.82|421.42|419.82|421.24|419.64|0
1647623470000|2022-03-18 17:11:10|421.59|419.99|421.42|419.82|421.59|419.99|421.42|419.82|0
1647623480000|2022-03-18 17:11:20|421.24|419.64|422.68|421.08|422.68|421.08|421.24|419.64|0
1647623490000|2022-03-18 17:11:30|423.93|422.33|423.76|422.16|423.93|422.33|423.76|422.16|0
1647623500000|2022-03-18 17:11:40|423.58|421.98|423.41|421.81|423.58|421.98|423.41|421.81|0
1647623510000|2022-03-18 17:11:50|423.33|421.73|423.06|421.46|423.33|421.73|423.06|421.46|0
1647623520000|2022-03-18 17:12:00|422.89|421.29|422.89|421.29|423.06|421.46|422.89|421.29|0
1647623530000|2022-03-18 17:12:10|422.72|421.12|422.72|421.12|422.72|421.12|422.72|421.12|0
1647623540000|2022-03-18 17:12:20|422.89|421.29|422.89|421.29|422.89|421.29|422.72|421.12|0
1647623550000|2022-03-18 17:12:30|422.98|421.38|423.24|421.64|423.24|421.64|422.89|421.29|0
1647623560000|2022-03-18 17:12:40|423.06|421.46|423.06|421.46|423.06|421.46|423.06|421.46|0
1647623570000|2022-03-18 17:12:50|423.24|421.64|423.24|421.64|423.24|421.64|423.06|421.46|0
1647623580000|2022-03-18 17:13:00|423.15|421.55|423.24|421.64|423.41|421.81|423.15|421.55|0
1647623590000|2022-03-18 17:13:10|423.41|421.81|423.58|421.98|423.58|421.98|423.41|421.81|0
1647623600000|2022-03-18 17:13:20|423.76|422.16|423.58|421.98|423.76|422.16|423.58|421.98|0
1647623610000|2022-03-18 17:13:30|423.24|421.64|423.24|421.64|423.24|421.64|423.06|421.46|0
1647623620000|2022-03-18 17:13:40|423.06|421.46|423.41|421.81|423.41|421.81|423.06|421.46|0
1647623630000|2022-03-18 17:13:50|423.58|421.98|423.76|422.16|423.76|422.16|423.58|421.98|0
1647623640000|2022-03-18 17:14:00|423.5|421.9|423.41|421.81|423.58|421.98|423.41|421.81|0
1647623650000|2022-03-18 17:14:10|423.24|421.64|423.06|421.46|423.41|421.81|423.06|421.46|0
1647623660000|2022-03-18 17:14:20|422.98|421.38|423.06|421.46|423.24|421.64|422.98|421.38|0
1647623670000|2022-03-18 17:14:30|423.41|421.81|423.24|421.64|423.58|421.98|423.24|421.64|0
1647623680000|2022-03-18 17:14:40|423.41|421.81|422.89|421.29|423.41|421.81|422.89|421.29|0
1647623690000|2022-03-18 17:14:50|423.06|421.46|423.41|421.81|423.58|421.98|423.06|421.46|0
1647623700000|2022-03-18 17:15:00|423.24|421.64|423.24|421.64|423.58|421.98|423.24|421.64|0
1647623710000|2022-03-18 17:15:10|423.76|422.16|423.41|421.81|423.76|422.16|423.41|421.81|0
1647623720000|2022-03-18 17:15:20|423.58|421.98|423.76|422.16|423.76|422.16|423.58|421.98|0
1647623730000|2022-03-18 17:15:30|423.93|422.33|424.1|422.5|424.1|422.5|423.93|422.33|0
1647623740000|2022-03-18 17:15:40|424.28|422.68|423.93|422.33|424.28|422.68|423.93|422.33|0
1647623750000|2022-03-18 17:15:50|424.1|422.5|424.45|422.85|424.45|422.85|424.1|422.5|0
1647623760000|2022-03-18 17:16:00|424.8|423.2|424.8|423.2|424.8|423.2|424.8|423.2|0
1647623770000|2022-03-18 17:16:10|424.45|422.85|424.45|422.85|424.45|422.85|424.28|422.68|0
1647623780000|2022-03-18 17:16:20|424.28|422.68|424.45|422.85|424.63|423.03|424.28|422.68|0
1647623790000|2022-03-18 17:16:30|424.63|423.03|424.54|422.94|424.63|423.03|424.45|422.85|0
1647623800000|2022-03-18 17:16:40|424.45|422.85|423.41|421.81|424.45|422.85|423.41|421.81|0
1647623810000|2022-03-18 17:16:50|423.76|422.16|423.41|421.81|423.85|422.25|423.41|421.81|0
1647623820000|2022-03-18 17:17:00|423.24|421.64|423.24|421.64|423.24|421.64|423.15|421.55|0
1647623830000|2022-03-18 17:17:10|423.41|421.81|423.41|421.81|423.41|421.81|423.41|421.81|0
1647623840000|2022-03-18 17:17:20|423.24|421.64|423.15|421.55|423.24|421.64|423.15|421.55|0
1647623850000|2022-03-18 17:17:30|423.06|421.46|423.41|421.81|423.5|421.9|423.06|421.46|0
1647623860000|2022-03-18 17:17:40|423.33|421.73|423.24|421.64|423.41|421.81|423.24|421.64|0
1647623870000|2022-03-18 17:17:50|423.41|421.81|423.41|421.81|423.41|421.81|423.33|421.73|0
1647623880000|2022-03-18 17:18:00|423.58|421.98|423.24|421.64|423.58|421.98|423.24|421.64|0
1647623890000|2022-03-18 17:18:10|423.06|421.46|422.89|421.29|423.06|421.46|422.71|421.11|0
1647623900000|2022-03-18 17:18:20|422.8|421.2|422.89|421.29|422.89|421.29|422.8|421.2|0
1647623910000|2022-03-18 17:18:30|423.24|421.64|423.24|421.64|423.24|421.64|423.24|421.64|0
1647623920000|2022-03-18 17:18:40|423.06|421.46|423.41|421.81|423.41|421.81|423.06|421.46|0
1647623930000|2022-03-18 17:18:50|423.33|421.73|423.58|421.98|423.67|422.07|423.33|421.73|0
1647623940000|2022-03-18 17:19:00|423.76|422.16|424.1|422.5|424.1|422.5|423.58|421.98|0
1647623950000|2022-03-18 17:19:10|424.28|422.68|424.37|422.77|424.37|422.77|424.1|422.5|0
1647623960000|2022-03-18 17:19:20|424.45|422.85|424.28|422.68|424.45|422.85|424.28|422.68|0
1647623970000|2022-03-18 17:19:30|424.45|422.85|424.8|423.2|424.8|423.2|424.28|422.68|0
1647623980000|2022-03-18 17:19:40|424.45|422.85|424.8|423.2|424.8|423.2|424.45|422.85|0
1647623990000|2022-03-18 17:19:50|424.63|423.03|424.97|423.37|424.97|423.37|424.63|423.03|0
1647624000000|2022-03-18 17:20:00|424.8|423.2|425.32|423.72|425.32|423.72|424.63|423.03|0
1647624010000|2022-03-18 17:20:10|425.15|423.55|424.8|423.2|425.15|423.55|424.63|423.03|0
1647624020000|2022-03-18 17:20:20|424.45|422.85|424.45|422.85|424.45|422.85|424.1|422.5|0
1647624030000|2022-03-18 17:20:30|424.28|422.68|424.45|422.85|424.45|422.85|424.28|422.68|0
1647624040000|2022-03-18 17:20:40|424.28|422.68|424.1|422.5|424.45|422.85|424.1|422.5|0
1647624050000|2022-03-18 17:20:50|423.93|422.33|424.1|422.5|424.1|422.5|423.93|422.33|0
1647624060000|2022-03-18 17:21:00|423.93|422.33|424.54|422.94|424.54|422.94|423.93|422.33|0
1647624070000|2022-03-18 17:21:10|424.28|422.68|424.45|422.85|424.45|422.85|424.28|422.68|0
1647624080000|2022-03-18 17:21:20|424.37|422.77|424.62|423.02|424.62|423.02|424.37|422.77|0
1647624090000|2022-03-18 17:21:30|424.54|422.94|424.45|422.85|424.54|422.94|424.45|422.85|0
1647624100000|2022-03-18 17:21:40|424.62|423.02|424.45|422.85|424.62|423.02|424.45|422.85|0
1647624110000|2022-03-18 17:21:50|424.8|423.2|424.62|423.02|424.8|423.2|424.62|423.02|0
1647624120000|2022-03-18 17:22:00|424.45|422.85|424.1|422.5|424.45|422.85|424.1|422.5|0
1647624130000|2022-03-18 17:22:10|424.28|422.68|424.28|422.68|424.45|422.85|424.28|422.68|0
1647624140000|2022-03-18 17:22:20|424.1|422.5|424.1|422.5|424.1|422.5|423.93|422.33|0
1647624150000|2022-03-18 17:22:30|423.93|422.33|423.75|422.15|423.93|422.33|423.75|422.15|0
1647624160000|2022-03-18 17:22:40|423.58|421.98|423.06|421.46|423.75|422.15|423.06|421.46|0
1647624170000|2022-03-18 17:22:50|423.23|421.63|423.23|421.63|423.23|421.63|423.23|421.63|0
1647624180000|2022-03-18 17:23:00|423.41|421.81|422.89|421.29|423.41|421.81|422.89|421.29|0
1647624190000|2022-03-18 17:23:10|422.71|421.11|422.54|420.94|422.71|421.11|422.54|420.94|0
1647624200000|2022-03-18 17:23:20|422.71|421.11|422.71|421.11|422.71|421.11|422.37|420.77|0
1647624210000|2022-03-18 17:23:30|422.54|420.94|422.71|421.11|422.71|421.11|422.54|420.94|0
1647624220000|2022-03-18 17:23:40|422.54|420.94|422.54|420.94|422.71|421.11|422.54|420.94|0
1647624230000|2022-03-18 17:23:50|422.71|421.11|422.37|420.77|422.71|421.11|422.37|420.77|0
1647624240000|2022-03-18 17:24:00|422.19|420.59|422.19|420.59|422.19|420.59|422.19|420.59|0
1647624250000|2022-03-18 17:24:10|422.02|420.42|422.37|420.77|422.37|420.77|422.02|420.42|0
1647624260000|2022-03-18 17:24:20|422.19|420.59|422.19|420.59|422.19|420.59|422.19|420.59|0
1647624270000|2022-03-18 17:24:30|422.28|420.68|422.36|420.76|422.54|420.94|422.28|420.68|0
1647624280000|2022-03-18 17:24:40|422.19|420.59|422.36|420.76|422.36|420.76|422.19|420.59|0
1647624290000|2022-03-18 17:24:50|422.54|420.94|422.54|420.94|422.54|420.94|422.54|420.94|0
1647624300000|2022-03-18 17:25:00|422.71|421.11|422.54|420.94|422.89|421.29|422.54|420.94|0
1647624310000|2022-03-18 17:25:10|422.89|421.29|422.36|420.76|422.89|421.29|422.36|420.76|0
1647624320000|2022-03-18 17:25:20|422.54|420.94|422.11|420.51|422.54|420.94|422.11|420.51|0
1647624330000|2022-03-18 17:25:30|422.02|420.42|421.84|420.24|422.02|420.42|421.84|420.24|0
1647624340000|2022-03-18 17:25:40|421.67|420.07|422.19|420.59|422.19|420.59|421.67|420.07|0
1647624350000|2022-03-18 17:25:50|422.02|420.42|422.02|420.42|422.02|420.42|422.02|420.42|0
1647624360000|2022-03-18 17:26:00|421.84|420.24|421.67|420.07|422.02|420.42|421.67|420.07|0
1647624370000|2022-03-18 17:26:10|421.84|420.24|421.32|419.72|421.84|420.24|421.32|419.72|0
1647624380000|2022-03-18 17:26:20|421.67|420.07|421.67|420.07|421.84|420.24|421.67|420.07|0
1647624390000|2022-03-18 17:26:30|421.84|420.24|422.02|420.42|422.02|420.42|421.84|420.24|0
1647624400000|2022-03-18 17:26:40|422.19|420.59|422.19|420.59|422.19|420.59|422.02|420.42|0
1647624410000|2022-03-18 17:26:50|422.36|420.76|422.36|420.76|422.54|420.94|422.36|420.76|0
1647624420000|2022-03-18 17:27:00|422.19|420.59|421.5|419.9|422.19|420.59|421.5|419.9|0
1647624430000|2022-03-18 17:27:10|421.32|419.72|421.5|419.9|421.5|419.9|421.32|419.72|0
1647624440000|2022-03-18 17:27:20|421.32|419.72|421.32|419.72|421.32|419.72|421.32|419.72|0
1647624450000|2022-03-18 17:27:30|421.5|419.9|421.32|419.72|421.5|419.9|421.15|419.55|0
1647624460000|2022-03-18 17:27:40|421.15|419.55|421.84|420.24|421.84|420.24|421.15|419.55|0
1647624470000|2022-03-18 17:27:50|421.76|420.16|421.32|419.72|421.76|420.16|421.32|419.72|0
1647624480000|2022-03-18 17:28:00|421.15|419.55|420.8|419.2|421.15|419.55|420.8|419.2|0
1647624490000|2022-03-18 17:28:10|420.63|419.03|420.63|419.03|420.63|419.03|420.63|419.03|0
1647624500000|2022-03-18 17:28:20|420.8|419.2|420.46|418.86|420.8|419.2|420.46|418.86|0
1647624510000|2022-03-18 17:28:30|420.55|418.95|420.55|418.95|420.55|418.95|420.55|418.95|0
1647624520000|2022-03-18 17:28:40|420.63|419.03|421.15|419.55|421.32|419.72|420.63|419.03|0
1647624530000|2022-03-18 17:28:50|421.32|419.72|420.63|419.03|421.32|419.72|420.63|419.03|0
1647624540000|2022-03-18 17:29:00|420.46|418.86|420.28|418.68|420.46|418.86|420.28|418.68|0
1647624550000|2022-03-18 17:29:10|420.63|419.03|420.46|418.86|420.63|419.03|420.46|418.86|0
1647624560000|2022-03-18 17:29:20|420.28|418.68|420.28|418.68|420.28|418.68|420.28|418.68|0
1647624570000|2022-03-18 17:29:30|420.11|418.51|420.46|418.86|420.46|418.86|420.11|418.51|0
1647624580000|2022-03-18 17:29:40|420.28|418.68|420.28|418.68|420.28|418.68|420.28|418.68|0
1647624590000|2022-03-18 17:29:50|420.46|418.86|420.28|418.68|420.46|418.86|420.28|418.68|0
1647624600000|2022-03-18 17:30:00|420.11|418.51|420.46|418.86|420.46|418.86|420.11|418.51|0
1647624610000|2022-03-18 17:30:10|420.63|419.03|420.63|419.03|420.63|419.03|420.63|419.03|0
1647624620000|2022-03-18 17:30:20|420.8|419.2|420.8|419.2|420.8|419.2|420.63|419.03|0
1647624630000|2022-03-18 17:30:30|420.98|419.38|420.98|419.38|420.98|419.38|420.98|419.38|0
1647624640000|2022-03-18 17:30:40|421.15|419.55|420.98|419.38|421.32|419.72|420.98|419.38|0
1647624650000|2022-03-18 17:30:50|421.15|419.55|420.98|419.38|421.15|419.55|420.98|419.38|0
1647624660000|2022-03-18 17:31:00|421.32|419.72|421.32|419.72|421.32|419.72|420.98|419.38|0
1647624670000|2022-03-18 17:31:10|421.5|419.9|421.5|419.9|421.5|419.9|421.5|419.9|0
1647624680000|2022-03-18 17:31:20|421.32|419.72|421.32|419.72|421.5|419.9|421.15|419.55|0
1647624690000|2022-03-18 17:31:30|421.41|419.81|421.32|419.72|421.5|419.9|421.32|419.72|0
1647624700000|2022-03-18 17:31:40|421.15|419.55|421.32|419.72|421.32|419.72|421.15|419.55|0
1647624710000|2022-03-18 17:31:50|421.15|419.55|421.32|419.72|421.32|419.72|421.15|419.55|0
1647624720000|2022-03-18 17:32:00|421.5|419.9|421.5|419.9|421.5|419.9|421.32|419.72|0
1647624730000|2022-03-18 17:32:10|421.67|420.07|421.5|419.9|421.67|420.07|421.5|419.9|0
1647624740000|2022-03-18 17:32:20|421.67|420.07|421.67|420.07|421.84|420.24|421.67|420.07|0
1647624750000|2022-03-18 17:32:30|421.5|419.9|421.5|419.9|421.5|419.9|421.5|419.9|0
1647624760000|2022-03-18 17:32:40|421.67|420.07|421.67|420.07|421.67|420.07|421.67|420.07|0
1647624770000|2022-03-18 17:32:50|421.5|419.9|421.15|419.55|421.5|419.9|421.15|419.55|0
1647624780000|2022-03-18 17:33:00|420.98|419.38|420.98|419.38|421.15|419.55|420.98|419.38|0
1647624790000|2022-03-18 17:33:10|421.15|419.55|421.15|419.55|421.32|419.72|421.15|419.55|0
1647624800000|2022-03-18 17:33:20|421.32|419.72|421.32|419.72|421.32|419.72|421.32|419.72|0
1647624810000|2022-03-18 17:33:30|420.98|419.38|420.8|419.2|420.98|419.38|420.72|419.12|0
1647624820000|2022-03-18 17:33:40|420.63|419.03|420.63|419.03|420.63|419.03|420.63|419.03|0
1647624830000|2022-03-18 17:33:50|420.8|419.2|420.63|419.03|420.8|419.2|420.63|419.03|0
1647624840000|2022-03-18 17:34:00|420.55|418.95|420.46|418.86|420.63|419.03|420.28|418.68|0
1647624850000|2022-03-18 17:34:10|420.28|418.68|420.28|418.68|420.46|418.86|420.28|418.68|0
1647624860000|2022-03-18 17:34:20|420.11|418.51|420.11|418.51|420.11|418.51|420.11|418.51|0
1647624870000|2022-03-18 17:34:30|420.37|418.77|420.63|419.03|420.63|419.03|420.37|418.77|0
1647624880000|2022-03-18 17:34:40|420.46|418.86|420.28|418.68|420.46|418.86|420.28|418.68|0
1647624890000|2022-03-18 17:34:50|420.37|418.77|419.94|418.34|420.37|418.77|419.94|418.34|0
1647624900000|2022-03-18 17:35:00|420.11|418.51|420.28|418.68|420.28|418.68|420.11|418.51|0
1647624910000|2022-03-18 17:35:10|420.46|418.86|420.46|418.86|420.46|418.86|420.28|418.68|0
1647624920000|2022-03-18 17:35:20|420.28|418.68|419.94|418.34|420.28|418.68|419.94|418.34|0
1647624930000|2022-03-18 17:35:30|420.28|418.68|420.28|418.68|420.28|418.68|420.28|418.68|0
1647624940000|2022-03-18 17:35:40|420.46|418.86|420.46|418.86|420.46|418.86|420.28|418.68|0
1647624950000|2022-03-18 17:35:50|420.63|419.03|420.46|418.86|420.63|419.03|420.46|418.86|0
1647624960000|2022-03-18 17:36:00|420.28|418.68|420.63|419.03|420.63|419.03|420.28|418.68|0
1647624970000|2022-03-18 17:36:10|420.97|419.37|421.32|419.72|421.32|419.72|420.97|419.37|0
1647624980000|2022-03-18 17:36:20|421.15|419.55|421.15|419.55|421.15|419.55|420.97|419.37|0
1647624990000|2022-03-18 17:36:30|420.97|419.37|420.97|419.37|420.97|419.37|420.97|419.37|0
1647625000000|2022-03-18 17:36:40|420.8|419.2|420.8|419.2|420.8|419.2|420.8|419.2|0
1647625010000|2022-03-18 17:36:50|421.15|419.55|420.97|419.37|421.15|419.55|420.97|419.37|0
1647625020000|2022-03-18 17:37:00|420.8|419.2|420.63|419.03|420.8|419.2|420.63|419.03|0
1647625040000|2022-03-18 17:37:20|420.45|418.85|420.63|419.03|420.63|419.03|420.45|418.85|0
1647625050000|2022-03-18 17:37:30|420.45|418.85|420.63|419.03|420.63|419.03|420.45|418.85|0
1647625060000|2022-03-18 17:37:40|420.28|418.68|420.45|418.85|420.45|418.85|420.28|418.68|0
1647625070000|2022-03-18 17:37:50|420.8|419.2|420.63|419.03|420.97|419.37|420.63|419.03|0
1647625080000|2022-03-18 17:38:00|420.45|418.85|420.37|418.77|420.45|418.85|420.37|418.77|0
1647625090000|2022-03-18 17:38:10|420.28|418.68|420.28|418.68|420.45|418.85|420.28|418.68|0
1647625100000|2022-03-18 17:38:20|420.45|418.85|420.28|418.68|420.45|418.85|420.28|418.68|0
1647625110000|2022-03-18 17:38:30|420.45|418.85|420.72|419.12|420.72|419.12|420.45|418.85|0
1647625120000|2022-03-18 17:38:40|420.97|419.37|420.8|419.2|420.97|419.37|420.8|419.2|0
1647625130000|2022-03-18 17:38:50|420.97|419.37|420.97|419.37|420.97|419.37|420.97|419.37|0
1647625140000|2022-03-18 17:39:00|420.8|419.2|421.32|419.72|421.32|419.72|420.8|419.2|0
1647625150000|2022-03-18 17:39:10|421.49|419.89|421.49|419.89|421.49|419.89|421.49|419.89|0
1647625160000|2022-03-18 17:39:20|421.41|419.81|421.15|419.55|421.49|419.89|421.15|419.55|0
1647625170000|2022-03-18 17:39:30|421.32|419.72|421.32|419.72|421.32|419.72|421.32|419.72|0
1647625180000|2022-03-18 17:39:40|421.49|419.89|421.49|419.89|421.49|419.89|421.49|419.89|0
1647625190000|2022-03-18 17:39:50|421.32|419.72|421.32|419.72|421.49|419.89|421.32|419.72|0
1647625200000|2022-03-18 17:40:00|421.67|420.07|421.84|420.24|421.84|420.24|421.49|419.89|0
1647625210000|2022-03-18 17:40:10|421.67|420.07|421.84|420.24|421.84|420.24|421.67|420.07|0
1647625220000|2022-03-18 17:40:20|421.67|420.07|421.84|420.24|421.84|420.24|421.67|420.07|0
1647625230000|2022-03-18 17:40:30|421.93|420.33|421.67|420.07|422.01|420.41|421.67|420.07|0
1647625240000|2022-03-18 17:40:40|421.84|420.24|421.84|420.24|421.84|420.24|421.67|420.07|0
1647625250000|2022-03-18 17:40:50|422.01|420.41|422.01|420.41|422.01|420.41|421.84|420.24|0
1647625260000|2022-03-18 17:41:00|422.19|420.59|422.19|420.59|422.19|420.59|422.01|420.41|0
1647625270000|2022-03-18 17:41:10|422.01|420.41|422.36|420.76|422.36|420.76|422.01|420.41|0
1647625280000|2022-03-18 17:41:20|422.19|420.59|422.53|420.93|422.53|420.93|422.19|420.59|0
1647625290000|2022-03-18 17:41:30|422.71|421.11|422.71|421.11|422.71|421.11|422.71|421.11|0
1647625300000|2022-03-18 17:41:40|422.53|420.93|422.71|421.11|422.88|421.28|422.53|420.93|0
1647625310000|2022-03-18 17:41:50|422.88|421.28|422.71|421.11|422.88|421.28|422.71|421.11|0
1647625320000|2022-03-18 17:42:00|422.53|420.93|422.62|421.02|422.71|421.11|422.53|420.93|0
1647625330000|2022-03-18 17:42:10|422.71|421.11|422.36|420.76|422.71|421.11|422.36|420.76|0
1647625340000|2022-03-18 17:42:20|422.19|420.59|422.18|420.58|422.28|420.68|422.18|420.58|0
1647625350000|2022-03-18 17:42:30|422.1|420.5|422.36|420.76|422.36|420.76|422.1|420.5|0
1647625360000|2022-03-18 17:42:40|422.53|420.93|422.53|420.93|422.71|421.11|422.53|420.93|0
1647625370000|2022-03-18 17:42:50|422.71|421.11|422.36|420.76|422.71|421.11|422.36|420.76|0
1647625380000|2022-03-18 17:43:00|422.53|420.93|422.71|421.11|422.71|421.11|422.53|420.93|0
1647625390000|2022-03-18 17:43:10|422.53|420.93|422.18|420.58|422.53|420.93|422.18|420.58|0
1647625400000|2022-03-18 17:43:20|422.36|420.76|422.53|420.93|422.53|420.93|422.36|420.76|0
1647625410000|2022-03-18 17:43:30|422.18|420.58|422.18|420.58|422.18|420.58|422.18|420.58|0
1647625420000|2022-03-18 17:43:40|422.01|420.41|422.18|420.58|422.18|420.58|422.01|420.41|0
1647625430000|2022-03-18 17:43:50|422.45|420.85|422.36|420.76|422.45|420.85|422.18|420.58|0
1647625440000|2022-03-18 17:44:00|422.18|420.58|422.01|420.41|422.36|420.76|422.01|420.41|0
1647625450000|2022-03-18 17:44:10|421.84|420.24|422.01|420.41|422.01|420.41|421.84|420.24|0
1647625460000|2022-03-18 17:44:20|422.1|420.5|422.18|420.58|422.18|420.58|422.01|420.41|0
1647625470000|2022-03-18 17:44:30|422.36|420.76|422.53|420.93|422.53|420.93|422.36|420.76|0
1647625480000|2022-03-18 17:44:40|422.36|420.76|422.36|420.76|422.36|420.76|422.36|420.76|0
1647625490000|2022-03-18 17:44:50|422.18|420.58|422.18|420.58|422.18|420.58|422.1|420.5|0
1647625500000|2022-03-18 17:45:00|422.36|420.76|422.18|420.58|422.36|420.76|422.18|420.58|0
1647625510000|2022-03-18 17:45:10|422.36|420.76|422.53|420.93|422.53|420.93|422.36|420.76|0
1647625520000|2022-03-18 17:45:20|422.36|420.76|422.53|420.93|422.53|420.93|422.36|420.76|0
1647625540000|2022-03-18 17:45:40|422.36|420.76|422.18|420.58|422.36|420.76|422.1|420.5|0
1647625550000|2022-03-18 17:45:50|422.36|420.76|422.45|420.85|422.53|420.93|422.36|420.76|0
1647625560000|2022-03-18 17:46:00|422.53|420.93|422.53|420.93|422.53|420.93|422.45|420.85|0
1647625570000|2022-03-18 17:46:10|422.36|420.76|422.53|420.93|422.53|420.93|422.36|420.76|0
1647625580000|2022-03-18 17:46:20|422.36|420.76|422.36|420.76|422.36|420.76|422.36|420.76|0
1647625590000|2022-03-18 17:46:30|422.18|420.58|421.66|420.06|422.18|420.58|421.66|420.06|0
1647625600000|2022-03-18 17:46:40|421.49|419.89|421.49|419.89|421.84|420.24|421.49|419.89|0
1647625610000|2022-03-18 17:46:50|421.66|420.06|421.84|420.24|421.84|420.24|421.66|420.06|0
1647625620000|2022-03-18 17:47:00|422.01|420.41|421.84|420.24|422.01|420.41|421.66|420.06|0
1647625630000|2022-03-18 17:47:10|421.66|420.06|421.32|419.72|421.66|420.06|421.32|419.72|0
1647625640000|2022-03-18 17:47:20|421.14|419.54|421.32|419.72|421.32|419.72|421.14|419.54|0
1647625650000|2022-03-18 17:47:30|421.49|419.89|421.49|419.89|421.49|419.89|421.32|419.72|0
1647625660000|2022-03-18 17:47:40|421.66|420.06|421.58|419.98|421.66|420.06|421.49|419.89|0
1647625670000|2022-03-18 17:47:50|421.49|419.89|421.14|419.54|421.49|419.89|421.14|419.54|0
1647625680000|2022-03-18 17:48:00|421.49|419.89|421.49|419.89|421.49|419.89|421.49|419.89|0
1647625690000|2022-03-18 17:48:10|421.23|419.63|421.14|419.54|421.32|419.72|421.14|419.54|0
1647625700000|2022-03-18 17:48:20|420.97|419.37|420.97|419.37|420.97|419.37|420.97|419.37|0
1647625710000|2022-03-18 17:48:30|421.14|419.54|421.14|419.54|421.14|419.54|420.97|419.37|0
1647625740000|2022-03-18 17:49:00|421.32|419.72|421.32|419.72|421.32|419.72|421.14|419.54|0
1647625750000|2022-03-18 17:49:10|421.23|419.63|421.23|419.63|421.23|419.63|421.23|419.63|0
1647625760000|2022-03-18 17:49:20|421.32|419.72|421.32|419.72|421.32|419.72|421.14|419.54|0
1647625770000|2022-03-18 17:49:30|421.49|419.89|421.49|419.89|421.49|419.89|421.32|419.72|0
1647625780000|2022-03-18 17:49:40|421.32|419.72|421.14|419.54|421.32|419.72|420.97|419.37|0
1647625790000|2022-03-18 17:49:50|420.97|419.37|421.14|419.54|421.14|419.54|420.97|419.37|0
1647625800000|2022-03-18 17:50:00|421.32|419.72|421.14|419.54|421.32|419.72|421.14|419.54|0
1647625810000|2022-03-18 17:50:10|421.32|419.72|420.97|419.37|421.32|419.72|420.97|419.37|0
1647625820000|2022-03-18 17:50:20|421.14|419.54|421.32|419.72|421.32|419.72|421.14|419.54|0
1647625830000|2022-03-18 17:50:30|421.14|419.54|421.14|419.54|421.32|419.72|421.14|419.54|0
1647625840000|2022-03-18 17:50:40|421.32|419.72|421.14|419.54|421.32|419.72|421.14|419.54|0
1647625850000|2022-03-18 17:50:50|421.32|419.72|421.32|419.72|421.32|419.72|421.32|419.72|0
1647625860000|2022-03-18 17:51:00|421.49|419.89|421.32|419.72|421.49|419.89|421.32|419.72|0
1647625870000|2022-03-18 17:51:10|421.23|419.63|421.49|419.89|421.83|420.23|421.23|419.63|0
1647625880000|2022-03-18 17:51:20|421.66|420.06|421.83|420.23|421.83|420.23|421.49|419.89|0
1647625890000|2022-03-18 17:51:30|421.66|420.06|421.31|419.71|421.66|420.06|421.31|419.71|0
1647625900000|2022-03-18 17:51:40|421.41|419.81|421.31|419.71|421.41|419.81|421.31|419.71|0
1647625910000|2022-03-18 17:51:50|421.49|419.89|421.31|419.71|421.49|419.89|421.31|419.71|0
1647625920000|2022-03-18 17:52:00|421.49|419.89|421.83|420.23|421.83|420.23|421.49|419.89|0
1647625930000|2022-03-18 17:52:10|422.01|420.41|421.83|420.23|422.01|420.41|421.83|420.23|0
1647625940000|2022-03-18 17:52:20|422.01|420.41|422.01|420.41|422.01|420.41|422.01|420.41|0
1647625950000|2022-03-18 17:52:30|421.66|420.06|421.49|419.89|421.83|420.23|421.49|419.89|0
1647625960000|2022-03-18 17:52:40|421.66|420.06|421.66|420.06|421.66|420.06|421.66|420.06|0
1647625980000|2022-03-18 17:53:00|421.49|419.89|421.83|420.23|421.83|420.23|421.49|419.89|0
1647625990000|2022-03-18 17:53:10|421.66|420.06|421.58|419.98|421.66|420.06|421.58|419.98|0
1647626000000|2022-03-18 17:53:20|421.66|420.06|421.49|419.89|421.66|420.06|421.49|419.89|0
1647626010000|2022-03-18 17:53:30|421.31|419.71|421.31|419.71|421.31|419.71|421.31|419.71|0
1647626030000|2022-03-18 17:53:50|421.49|419.89|421.4|419.8|421.49|419.89|421.4|419.8|0
1647626040000|2022-03-18 17:54:00|421.49|419.89|421.31|419.71|421.49|419.89|421.31|419.71|0
1647626050000|2022-03-18 17:54:10|421.66|420.06|421.66|420.06|421.66|420.06|421.66|420.06|0
1647626060000|2022-03-18 17:54:20|421.83|420.23|421.83|420.23|421.83|420.23|421.83|420.23|0
1647626080000|2022-03-18 17:54:40|422.01|420.41|421.83|420.23|422.01|420.41|421.83|420.23|0
1647626090000|2022-03-18 17:54:50|421.49|419.89|421.49|419.89|421.49|419.89|421.49|419.89|0
1647626100000|2022-03-18 17:55:00|421.83|420.23|422.18|420.58|422.18|420.58|421.83|420.23|0
1647626110000|2022-03-18 17:55:10|422.35|420.75|422.18|420.58|422.35|420.75|422.18|420.58|0
1647626120000|2022-03-18 17:55:20|422.01|420.41|422.01|420.41|422.01|420.41|421.83|420.23|0
1647626130000|2022-03-18 17:55:30|421.83|420.23|421.83|420.23|422.01|420.41|421.83|420.23|0
1647626140000|2022-03-18 17:55:40|422.01|420.41|421.83|420.23|422.18|420.58|421.83|420.23|0
1647626150000|2022-03-18 17:55:50|421.66|420.06|421.83|420.23|421.83|420.23|421.66|420.06|0
1647626160000|2022-03-18 17:56:00|422.01|420.41|421.83|420.23|422.01|420.41|421.83|420.23|0
1647626170000|2022-03-18 17:56:10|421.66|420.06|421.83|420.23|422.01|420.41|421.66|420.06|0
1647626180000|2022-03-18 17:56:20|422.01|420.41|422.01|420.41|422.01|420.41|421.83|420.23|0
1647626190000|2022-03-18 17:56:30|421.83|420.23|421.66|420.06|422.01|420.41|421.66|420.06|0
1647626200000|2022-03-18 17:56:40|421.49|419.89|421.31|419.71|421.49|419.89|421.31|419.71|0
1647626210000|2022-03-18 17:56:50|421.49|419.89|421.4|419.8|421.49|419.89|421.4|419.8|0
1647626220000|2022-03-18 17:57:00|421.31|419.71|421.31|419.71|421.31|419.71|421.31|419.71|0
1647626230000|2022-03-18 17:57:10|421.23|419.63|420.97|419.37|421.23|419.63|420.97|419.37|0
1647626240000|2022-03-18 17:57:20|420.79|419.19|420.79|419.19|420.79|419.19|420.79|419.19|0
1647626250000|2022-03-18 17:57:30|420.97|419.37|421.14|419.54|421.14|419.54|420.97|419.37|0
1647626270000|2022-03-18 17:57:50|421.06|419.46|421.14|419.54|421.14|419.54|421.06|419.46|0
1647626280000|2022-03-18 17:58:00|421.31|419.71|420.62|419.02|421.31|419.71|420.62|419.02|0
1647626290000|2022-03-18 17:58:10|420.97|419.37|421.66|420.06|421.66|420.06|420.97|419.37|0
1647626300000|2022-03-18 17:58:20|421.83|420.23|422.18|420.58|422.18|420.58|421.66|420.06|0
1647626310000|2022-03-18 17:58:30|422.35|420.75|422.87|421.27|422.87|421.27|422.35|420.75|0
1647626320000|2022-03-18 17:58:40|423.39|421.79|422.53|420.93|423.39|421.79|422.53|420.93|0
1647626330000|2022-03-18 17:58:50|422.7|421.1|423.05|421.45|423.05|421.45|422.7|421.1|0
1647626340000|2022-03-18 17:59:00|422.87|421.27|422.87|421.27|423.39|421.79|422.87|421.27|0
1647626350000|2022-03-18 17:59:10|423.22|421.62|422.87|421.27|423.22|421.62|422.87|421.27|0
1647626360000|2022-03-18 17:59:20|422.7|421.1|422.87|421.27|422.87|421.27|422.7|421.1|0
1647626370000|2022-03-18 17:59:30|422.7|421.1|422.01|420.41|422.7|421.1|422.01|420.41|0
1647626380000|2022-03-18 17:59:40|421.92|420.32|422.01|420.41|422.01|420.41|421.92|420.32|0
1647626400000|2022-03-18 18:00:00|421.83|420.23|421.49|419.89|421.83|420.23|421.31|419.71|0
1647626410000|2022-03-18 18:00:10|421.4|419.8|421.31|419.71|421.49|419.89|421.31|419.71|0
1647626420000|2022-03-18 18:00:20|421.49|419.89|421.83|420.23|421.83|420.23|421.49|419.89|0
1647626430000|2022-03-18 18:00:30|422|420.4|421.83|420.23|422.18|420.58|421.83|420.23|0
1647626440000|2022-03-18 18:00:40|422.18|420.58|421.66|420.06|422.18|420.58|421.66|420.06|0
1647626450000|2022-03-18 18:00:50|421.48|419.88|421.48|419.88|421.48|419.88|421.48|419.88|0
1647626460000|2022-03-18 18:01:00|421.83|420.23|421.66|420.06|421.83|420.23|421.48|419.88|0
1647626470000|2022-03-18 18:01:10|421.48|419.88|421.83|420.23|421.83|420.23|421.48|419.88|0
1647626480000|2022-03-18 18:01:20|422|420.4|421.66|420.06|422|420.4|421.66|420.06|0
1647626490000|2022-03-18 18:01:30|421.48|419.88|421.31|419.71|421.66|420.06|421.31|419.71|0
1647626500000|2022-03-18 18:01:40|421.14|419.54|421.31|419.71|421.31|419.71|421.14|419.54|0
1647626510000|2022-03-18 18:01:50|421.14|419.54|421.14|419.54|421.14|419.54|421.14|419.54|0
1647626520000|2022-03-18 18:02:00|421.31|419.71|421.14|419.54|421.31|419.71|421.14|419.54|0
1647626530000|2022-03-18 18:02:10|421.23|419.63|421.23|419.63|421.23|419.63|421.23|419.63|0
1647626540000|2022-03-18 18:02:20|421.31|419.71|421.66|420.06|421.66|420.06|421.31|419.71|0
1647626550000|2022-03-18 18:02:30|421.83|420.23|422|420.4|422|420.4|421.83|420.23|0
1647626560000|2022-03-18 18:02:40|421.83|420.23|421.14|419.54|421.83|420.23|421.14|419.54|0
1647626570000|2022-03-18 18:02:50|421.31|419.71|421.31|419.71|421.31|419.71|421.31|419.71|0
1647626580000|2022-03-18 18:03:00|421.14|419.54|421.31|419.71|421.31|419.71|421.14|419.54|0
1647626590000|2022-03-18 18:03:10|421.14|419.54|421.23|419.63|421.23|419.63|421.14|419.54|0
1647626600000|2022-03-18 18:03:20|421.14|419.54|421.14|419.54|421.14|419.54|421.14|419.54|0
1647626610000|2022-03-18 18:03:30|421.31|419.71|421.31|419.71|421.31|419.71|421.31|419.71|0
1647626620000|2022-03-18 18:03:40|421.66|420.06|421.83|420.23|421.83|420.23|421.66|420.06|0
1647626630000|2022-03-18 18:03:50|421.48|419.88|421.66|420.06|421.66|420.06|421.48|419.88|0
1647626640000|2022-03-18 18:04:00|421.83|420.23|421.48|419.88|421.83|420.23|421.48|419.88|0
1647626650000|2022-03-18 18:04:10|421.66|420.06|421.83|420.23|421.83|420.23|421.66|420.06|0
1647626660000|2022-03-18 18:04:20|422|420.4|422.18|420.58|422.18|420.58|422|420.4|0
1647626670000|2022-03-18 18:04:30|422.35|420.75|422|420.4|422.35|420.75|422|420.4|0
1647626680000|2022-03-18 18:04:40|422.18|420.58|422.18|420.58|422.18|420.58|422.18|420.58|0
1647626690000|2022-03-18 18:04:50|422.35|420.75|422.35|420.75|422.35|420.75|422.35|420.75|0
1647626700000|2022-03-18 18:05:00|422.18|420.58|422.61|421.01|422.61|421.01|422.18|420.58|0
1647626710000|2022-03-18 18:05:10|422.52|420.92|422.7|421.1|422.7|421.1|422.35|420.75|0
1647626720000|2022-03-18 18:05:20|422.87|421.27|422.87|421.27|422.87|421.27|422.52|420.92|0
1647626730000|2022-03-18 18:05:30|423.04|421.44|423.22|421.62|423.22|421.62|423.04|421.44|0
1647626740000|2022-03-18 18:05:40|423.39|421.79|423.22|421.62|423.39|421.79|423.22|421.62|0
1647626750000|2022-03-18 18:05:50|423.39|421.79|423.04|421.44|423.39|421.79|423.04|421.44|0
1647626760000|2022-03-18 18:06:00|423.13|421.53|423.04|421.44|423.13|421.53|422.87|421.27|0
1647626770000|2022-03-18 18:06:10|422.87|421.27|422.7|421.1|422.87|421.27|422.7|421.1|0
1647626780000|2022-03-18 18:06:20|423.04|421.44|423.39|421.79|423.39|421.79|423.04|421.44|0
1647626790000|2022-03-18 18:06:30|423.22|421.62|423.39|421.79|423.39|421.79|423.22|421.62|0
1647626800000|2022-03-18 18:06:40|423.56|421.96|423.39|421.79|423.56|421.96|423.39|421.79|0
1647626810000|2022-03-18 18:06:50|423.56|421.96|423.74|422.14|423.74|422.14|423.39|421.79|0
1647626820000|2022-03-18 18:07:00|423.39|421.79|423.56|421.96|423.56|421.96|423.22|421.62|0
1647626830000|2022-03-18 18:07:10|423.74|422.14|423.74|422.14|423.74|422.14|423.74|422.14|0
1647626840000|2022-03-18 18:07:20|424.09|422.49|424.26|422.66|424.26|422.66|424.09|422.49|0
1647626860000|2022-03-18 18:07:40|424.43|422.83|423.91|422.31|424.43|422.83|423.91|422.31|0
1647626870000|2022-03-18 18:07:50|424.09|422.49|423.91|422.31|424.09|422.49|423.91|422.31|0
1647626880000|2022-03-18 18:08:00|424.09|422.49|424.09|422.49|424.09|422.49|424.09|422.49|0
1647626890000|2022-03-18 18:08:10|423.91|422.31|424.26|422.66|424.26|422.66|423.83|422.23|0
1647626900000|2022-03-18 18:08:20|424.43|422.83|424.43|422.83|424.43|422.83|424.43|422.83|0
1647626910000|2022-03-18 18:08:30|424.61|423.01|425.13|423.53|425.13|423.53|424.61|423.01|0
1647626920000|2022-03-18 18:08:40|425.3|423.7|424.96|423.36|425.3|423.7|424.78|423.18|0
1647626930000|2022-03-18 18:08:50|424.61|423.01|424.96|423.36|424.96|423.36|424.61|423.01|0
1647626940000|2022-03-18 18:09:00|425.13|423.53|424.78|423.18|425.13|423.53|424.78|423.18|0
1647626950000|2022-03-18 18:09:10|424.61|423.01|424.61|423.01|424.61|423.01|424.61|423.01|0
1647626960000|2022-03-18 18:09:20|424.78|423.18|424.78|423.18|424.78|423.18|424.61|423.01|0
1647626970000|2022-03-18 18:09:30|424.61|423.01|424.78|423.18|424.78|423.18|424.61|423.01|0
1647626980000|2022-03-18 18:09:40|424.61|423.01|424.78|423.18|424.78|423.18|424.61|423.01|0
1647626990000|2022-03-18 18:09:50|424.96|423.36|424.78|423.18|424.96|423.36|424.78|423.18|0
1647627000000|2022-03-18 18:10:00|424.96|423.36|425.3|423.7|425.3|423.7|424.96|423.36|0
1647627010000|2022-03-18 18:10:10|425.48|423.88|425.65|424.05|425.65|424.05|425.48|423.88|0
1647627020000|2022-03-18 18:10:20|425.48|423.88|425.13|423.53|425.48|423.88|425.13|423.53|0
1647627030000|2022-03-18 18:10:30|425.3|423.7|425.3|423.7|425.48|423.88|425.3|423.7|0
1647627040000|2022-03-18 18:10:40|424.95|423.35|424.95|423.35|424.95|423.35|424.95|423.35|0
1647627050000|2022-03-18 18:10:50|425.13|423.53|424.61|423.01|425.13|423.53|424.61|423.01|0
1647627060000|2022-03-18 18:11:00|424.78|423.18|424.61|423.01|424.78|423.18|424.61|423.01|0
1647627070000|2022-03-18 18:11:10|424.43|422.83|424.43|422.83|424.43|422.83|424.08|422.48|0
1647627080000|2022-03-18 18:11:20|424.26|422.66|424.43|422.83|424.43|422.83|424.26|422.66|0
1647627090000|2022-03-18 18:11:30|424.26|422.66|424.26|422.66|424.26|422.66|424.26|422.66|0
1647627100000|2022-03-18 18:11:40|424.43|422.83|424.26|422.66|424.43|422.83|424.26|422.66|0
1647627110000|2022-03-18 18:11:50|424.08|422.48|424.26|422.66|424.26|422.66|424.08|422.48|0
1647627120000|2022-03-18 18:12:00|424.61|423.01|424.61|423.01|424.61|423.01|424.43|422.83|0
1647627130000|2022-03-18 18:12:10|424.43|422.83|424.26|422.66|424.43|422.83|424.26|422.66|0
1647627140000|2022-03-18 18:12:20|424.43|422.83|424.43|422.83|424.61|423.01|424.26|422.66|0
1647627150000|2022-03-18 18:12:30|424.26|422.66|424.08|422.48|424.26|422.66|424.08|422.48|0
1647627160000|2022-03-18 18:12:40|424.17|422.57|423.91|422.31|424.17|422.57|423.91|422.31|0
1647627170000|2022-03-18 18:12:50|423.74|422.14|423.56|421.96|423.74|422.14|423.56|421.96|0
1647627180000|2022-03-18 18:13:00|423.91|422.31|423.74|422.14|423.91|422.31|423.56|421.96|0
1647627190000|2022-03-18 18:13:10|423.56|421.96|423.56|421.96|423.56|421.96|423.56|421.96|0
1647627200000|2022-03-18 18:13:20|423.74|422.14|423.91|422.31|423.91|422.31|423.74|422.14|0
1647627210000|2022-03-18 18:13:30|423.56|421.96|423.74|422.14|423.74|422.14|423.56|421.96|0
1647627220000|2022-03-18 18:13:40|423.56|421.96|423.56|421.96|423.56|421.96|423.56|421.96|0
1647627230000|2022-03-18 18:13:50|423.39|421.79|423.21|421.61|423.39|421.79|423.21|421.61|0
1647627240000|2022-03-18 18:14:00|423.04|421.44|422.35|420.75|423.04|421.44|422.35|420.75|0
1647627250000|2022-03-18 18:14:10|422.17|420.57|422.17|420.57|422.35|420.75|422.17|420.57|0
1647627260000|2022-03-18 18:14:20|422.26|420.66|422.17|420.57|422.26|420.66|422.17|420.57|0
1647627270000|2022-03-18 18:14:30|422.09|420.49|422.17|420.57|422.17|420.57|422|420.4|0
1647627280000|2022-03-18 18:14:40|422|420.4|422|420.4|422|420.4|422|420.4|0
1647627290000|2022-03-18 18:14:50|421.83|420.23|421.83|420.23|421.83|420.23|421.83|420.23|0
1647627300000|2022-03-18 18:15:00|421.92|420.32|421.83|420.23|421.92|420.32|421.83|420.23|0
1647627310000|2022-03-18 18:15:10|421.65|420.05|420.96|419.36|421.65|420.05|420.96|419.36|0
1647627320000|2022-03-18 18:15:20|421.13|419.53|421.13|419.53|421.31|419.71|421.13|419.53|0
1647627330000|2022-03-18 18:15:30|421.31|419.71|421.22|419.62|421.31|419.71|421.22|419.62|0
1647627340000|2022-03-18 18:15:40|421.31|419.71|420.96|419.36|421.31|419.71|420.96|419.36|0
1647627350000|2022-03-18 18:15:50|421.05|419.45|421.13|419.53|421.31|419.71|421.05|419.45|0
1647627360000|2022-03-18 18:16:00|421.31|419.71|421.13|419.53|421.31|419.71|421.13|419.53|0
1647627370000|2022-03-18 18:16:10|421.31|419.71|421.13|419.53|421.31|419.71|421.13|419.53|0
1647627380000|2022-03-18 18:16:20|420.44|418.84|420.61|419.01|420.61|419.01|420.44|418.84|0
1647627390000|2022-03-18 18:16:30|420.44|418.84|420.79|419.19|420.96|419.36|420.44|418.84|0
1647627400000|2022-03-18 18:16:40|420.96|419.36|420.44|418.84|420.96|419.36|420.44|418.84|0
1647627410000|2022-03-18 18:16:50|420.61|419.01|420.61|419.01|420.61|419.01|420.61|419.01|0
1647627420000|2022-03-18 18:17:00|420.79|419.19|420.61|419.01|420.79|419.19|420.61|419.01|0
1647627430000|2022-03-18 18:17:10|420.79|419.19|420.61|419.01|420.79|419.19|420.61|419.01|0
1647627440000|2022-03-18 18:17:20|420.44|418.84|420.09|418.49|420.44|418.84|420.09|418.49|0
1647627450000|2022-03-18 18:17:30|419.92|418.32|419.75|418.15|420.09|418.49|419.75|418.15|0
1647627460000|2022-03-18 18:17:40|419.58|417.98|419.57|417.97|419.58|417.98|419.57|417.97|0
1647627470000|2022-03-18 18:17:50|419.4|417.8|419.4|417.8|419.57|417.97|419.4|417.8|0
1647627480000|2022-03-18 18:18:00|419.23|417.63|419.06|417.46|419.23|417.63|419.06|417.46|0
1647627490000|2022-03-18 18:18:10|419.23|417.63|419.57|417.97|419.57|417.97|419.23|417.63|0
1647627500000|2022-03-18 18:18:20|419.92|418.32|419.92|418.32|419.92|418.32|419.75|418.15|0
1647627510000|2022-03-18 18:18:30|419.84|418.24|420.09|418.49|420.09|418.49|419.75|418.15|0
1647627520000|2022-03-18 18:18:40|419.92|418.32|420.09|418.49|420.09|418.49|419.92|418.32|0
1647627530000|2022-03-18 18:18:50|420.27|418.67|420.44|418.84|420.44|418.84|420.27|418.67|0
1647627540000|2022-03-18 18:19:00|420.27|418.67|420.09|418.49|420.27|418.67|420.09|418.49|0
1647627550000|2022-03-18 18:19:10|420.27|418.67|420.44|418.84|420.44|418.84|420.27|418.67|0
1647627560000|2022-03-18 18:19:20|420.61|419.01|420.79|419.19|420.79|419.19|420.44|418.84|0
1647627570000|2022-03-18 18:19:30|420.96|419.36|420.79|419.19|420.96|419.36|420.79|419.19|0
1647627580000|2022-03-18 18:19:40|420.96|419.36|420.88|419.28|420.96|419.36|420.88|419.28|0
1647627590000|2022-03-18 18:19:50|420.96|419.36|420.61|419.01|420.96|419.36|420.61|419.01|0
1647627600000|2022-03-18 18:20:00|420.79|419.19|420.96|419.36|420.96|419.36|420.79|419.19|0
1647627610000|2022-03-18 18:20:10|421.13|419.53|421.22|419.62|421.3|419.7|421.13|419.53|0
1647627620000|2022-03-18 18:20:20|421.13|419.53|420.96|419.36|421.13|419.53|420.96|419.36|0
1647627630000|2022-03-18 18:20:30|420.78|419.18|420.78|419.18|420.78|419.18|420.78|419.18|0
1647627650000|2022-03-18 18:20:50|420.61|419.01|420.78|419.18|420.78|419.18|420.61|419.01|0
1647627660000|2022-03-18 18:21:00|421.13|419.53|421.57|419.97|421.57|419.97|421.13|419.53|0
1647627670000|2022-03-18 18:21:10|421.39|419.79|421.57|419.97|421.57|419.97|421.3|419.7|0
1647627680000|2022-03-18 18:21:20|421.65|420.05|421.82|420.22|422|420.4|421.65|420.05|0
1647627690000|2022-03-18 18:21:30|422.17|420.57|422|420.4|422.17|420.57|422|420.4|0
1647627710000|2022-03-18 18:21:50|421.82|420.22|422|420.4|422|420.4|421.82|420.22|0
1647627720000|2022-03-18 18:22:00|421.82|420.22|422|420.4|422|420.4|421.82|420.22|0
1647627730000|2022-03-18 18:22:10|421.65|420.05|421.82|420.22|421.82|420.22|421.65|420.05|0
1647627740000|2022-03-18 18:22:20|421.65|420.05|421.65|420.05|421.65|420.05|421.65|420.05|0
1647627750000|2022-03-18 18:22:30|421.48|419.88|421.3|419.7|421.48|419.88|421.3|419.7|0
1647627760000|2022-03-18 18:22:40|421.13|419.53|421.3|419.7|421.3|419.7|421.13|419.53|0
1647627770000|2022-03-18 18:22:50|421.13|419.53|421.13|419.53|421.13|419.53|421.13|419.53|0
1647627780000|2022-03-18 18:23:00|420.78|419.18|420.61|419.01|420.78|419.18|420.61|419.01|0
1647627790000|2022-03-18 18:23:10|420.44|418.84|420.44|418.84|420.61|419.01|420.44|418.84|0
1647627800000|2022-03-18 18:23:20|420.26|418.66|420.26|418.66|420.26|418.66|420.26|418.66|0
1647627810000|2022-03-18 18:23:30|420.09|418.49|420.44|418.84|420.44|418.84|420.09|418.49|0
1647627820000|2022-03-18 18:23:40|420.61|419.01|420.61|419.01|420.61|419.01|420.26|418.66|0
1647627830000|2022-03-18 18:23:50|420.44|418.84|420.7|419.1|420.78|419.18|420.44|418.84|0
1647627840000|2022-03-18 18:24:00|420.44|418.84|420.61|419.01|420.61|419.01|420.44|418.84|0
1647627850000|2022-03-18 18:24:10|420.78|419.18|420.44|418.84|420.78|419.18|420.44|418.84|0
1647627860000|2022-03-18 18:24:20|420.61|419.01|420.44|418.84|420.61|419.01|420.44|418.84|0
1647627870000|2022-03-18 18:24:30|420.61|419.01|420.44|418.84|420.61|419.01|420.44|418.84|0
1647627880000|2022-03-18 18:24:40|420.61|419.01|420.44|418.84|420.61|419.01|420.44|418.84|0
1647627890000|2022-03-18 18:24:50|420.61|419.01|420.44|418.84|420.61|419.01|420.44|418.84|0
1647627900000|2022-03-18 18:25:00|420.26|418.66|420.61|419.01|420.61|419.01|420.26|418.66|0
1647627910000|2022-03-18 18:25:10|420.78|419.18|420.96|419.36|420.96|419.36|420.78|419.18|0
1647627920000|2022-03-18 18:25:20|420.78|419.18|421.13|419.53|421.48|419.88|420.78|419.18|0
1647627930000|2022-03-18 18:25:30|421.3|419.7|421.65|420.05|421.65|420.05|421.3|419.7|0
1647627940000|2022-03-18 18:25:40|421.48|419.88|421.48|419.88|421.65|420.05|421.48|419.88|0
1647627950000|2022-03-18 18:25:50|421.82|420.22|422.17|420.57|422.17|420.57|421.82|420.22|0
1647627960000|2022-03-18 18:26:00|422.34|420.74|422|420.4|422.34|420.74|422|420.4|0
1647627970000|2022-03-18 18:26:10|422.09|420.49|422.17|420.57|422.34|420.74|422.09|420.49|0
1647627980000|2022-03-18 18:26:20|422.34|420.74|422.69|421.09|422.69|421.09|422.34|420.74|0
1647627990000|2022-03-18 18:26:30|422.52|420.92|422|420.4|422.52|420.92|422|420.4|0
1647628000000|2022-03-18 18:26:40|422.17|420.57|422.26|420.66|422.34|420.74|422.17|420.57|0
1647628010000|2022-03-18 18:26:50|422.17|420.57|422.34|420.74|422.34|420.74|422|420.4|0
1647628020000|2022-03-18 18:27:00|422.17|420.57|422.52|420.92|422.69|421.09|422.17|420.57|0
1647628030000|2022-03-18 18:27:10|422.17|420.57|422.34|420.74|422.34|420.74|422.17|420.57|0
1647628040000|2022-03-18 18:27:20|422.52|420.92|422.17|420.57|422.52|420.92|422.17|420.57|0
1647628050000|2022-03-18 18:27:30|421.82|420.22|422.17|420.57|422.17|420.57|421.82|420.22|0
1647628060000|2022-03-18 18:27:40|422.34|420.74|422.34|420.74|422.34|420.74|422.34|420.74|0
1647628070000|2022-03-18 18:27:50|422.52|420.92|422.34|420.74|422.52|420.92|422.34|420.74|0
1647628080000|2022-03-18 18:28:00|421.99|420.39|421.91|420.31|421.99|420.39|421.91|420.31|0
1647628090000|2022-03-18 18:28:10|422.17|420.57|422.52|420.92|422.52|420.92|422.17|420.57|0
1647628100000|2022-03-18 18:28:20|422.34|420.74|422.52|420.92|422.52|420.92|422.34|420.74|0
1647628110000|2022-03-18 18:28:30|422.34|420.74|422.08|420.48|422.34|420.74|422.08|420.48|0
1647628120000|2022-03-18 18:28:40|421.99|420.39|421.47|419.87|421.99|420.39|421.47|419.87|0
1647628130000|2022-03-18 18:28:50|421.3|419.7|421.47|419.87|421.47|419.87|421.3|419.7|0
1647628140000|2022-03-18 18:29:00|421.3|419.7|420.78|419.18|421.47|419.87|420.78|419.18|0
1647628150000|2022-03-18 18:29:10|420.95|419.35|421.3|419.7|421.3|419.7|420.95|419.35|0
1647628160000|2022-03-18 18:29:20|421.47|419.87|421.3|419.7|421.47|419.87|421.3|419.7|0
1647628170000|2022-03-18 18:29:30|421.47|419.87|421.47|419.87|421.47|419.87|421.47|419.87|0
1647628180000|2022-03-18 18:29:40|421.13|419.53|420.95|419.35|421.13|419.53|420.95|419.35|0
1647628190000|2022-03-18 18:29:50|421.13|419.53|420.95|419.35|421.13|419.53|420.95|419.35|0
1647628200000|2022-03-18 18:30:00|420.78|419.18|420.44|418.84|420.95|419.35|420.44|418.84|0
1647628210000|2022-03-18 18:30:10|420.95|419.35|421.22|419.62|421.22|419.62|420.95|419.35|0
1647628220000|2022-03-18 18:30:20|420.95|419.35|421.65|420.05|421.65|420.05|420.95|419.35|0
1647628230000|2022-03-18 18:30:30|421.82|420.22|421.91|420.31|421.91|420.31|421.82|420.22|0
1647628240000|2022-03-18 18:30:40|421.65|420.05|421.65|420.05|421.82|420.22|421.65|420.05|0
1647628250000|2022-03-18 18:30:50|421.99|420.39|422.08|420.48|422.08|420.48|421.82|420.22|0
1647628260000|2022-03-18 18:31:00|421.47|419.87|422.34|420.74|422.34|420.74|421.47|419.87|0
1647628270000|2022-03-18 18:31:10|422.51|420.91|422.69|421.09|422.69|421.09|422.51|420.91|0
1647628280000|2022-03-18 18:31:20|422.51|420.91|422.51|420.91|422.69|421.09|422.51|420.91|0
1647628290000|2022-03-18 18:31:30|422.43|420.83|422.69|421.09|422.78|421.18|422.43|420.83|0
1647628300000|2022-03-18 18:31:40|422.51|420.91|422.86|421.26|422.86|421.26|422.51|420.91|0
1647628310000|2022-03-18 18:31:50|423.21|421.61|423.03|421.43|423.21|421.61|423.03|421.43|0
1647628320000|2022-03-18 18:32:00|422.69|421.09|423.03|421.43|423.03|421.43|422.69|421.09|0
1647628330000|2022-03-18 18:32:10|423.21|421.61|423.21|421.61|423.21|421.61|423.03|421.43|0
1647628340000|2022-03-18 18:32:20|423.38|421.78|423.56|421.96|423.56|421.96|423.38|421.78|0
1647628350000|2022-03-18 18:32:30|423.73|422.13|423.38|421.78|423.73|422.13|423.38|421.78|0
1647628360000|2022-03-18 18:32:40|423.21|421.61|422.26|420.66|423.21|421.61|422.26|420.66|0
1647628370000|2022-03-18 18:32:50|422.51|420.91|422.34|420.74|422.51|420.91|422.34|420.74|0
1647628380000|2022-03-18 18:33:00|422.51|420.91|422.51|420.91|422.51|420.91|422.34|420.74|0
1647628390000|2022-03-18 18:33:10|422.17|420.57|422.26|420.66|422.34|420.74|422.17|420.57|0
1647628400000|2022-03-18 18:33:20|422.34|420.74|422.17|420.57|422.34|420.74|422.17|420.57|0
1647628410000|2022-03-18 18:33:30|422.08|420.48|422.17|420.57|422.17|420.57|422.08|420.48|0
1647628420000|2022-03-18 18:33:40|421.65|420.05|421.56|419.96|421.65|420.05|421.47|419.87|0
1647628430000|2022-03-18 18:33:50|421.65|420.05|421.82|420.22|421.99|420.39|421.65|420.05|0
1647628440000|2022-03-18 18:34:00|421.99|420.39|421.82|420.22|421.99|420.39|421.82|420.22|0
1647628450000|2022-03-18 18:34:10|421.74|420.14|421.3|419.7|421.74|420.14|421.3|419.7|0
1647628460000|2022-03-18 18:34:20|421.13|419.53|421.04|419.44|421.13|419.53|421.04|419.44|0
1647628470000|2022-03-18 18:34:30|421.13|419.53|421.3|419.7|421.3|419.7|421.13|419.53|0
1647628480000|2022-03-18 18:34:40|421.13|419.53|421.13|419.53|421.13|419.53|421.13|419.53|0
1647628490000|2022-03-18 18:34:50|421.04|419.44|421.04|419.44|421.04|419.44|421.04|419.44|0
1647628500000|2022-03-18 18:35:00|421.22|419.62|421.04|419.44|421.22|419.62|421.04|419.44|0
1647628510000|2022-03-18 18:35:10|420.78|419.18|420.35|418.75|420.78|419.18|420.35|418.75|0
1647628520000|2022-03-18 18:35:20|420.09|418.49|419.91|418.31|420.09|418.49|419.91|418.31|0
1647628530000|2022-03-18 18:35:30|420.18|418.58|420|418.4|420.18|418.58|420|418.4|0
1647628540000|2022-03-18 18:35:40|419.91|418.31|419.74|418.14|419.91|418.31|419.74|418.14|0
1647628550000|2022-03-18 18:35:50|419.57|417.97|419.57|417.97|419.74|418.14|419.57|417.97|0
1647628560000|2022-03-18 18:36:00|419.74|418.14|420.09|418.49|420.18|418.58|419.74|418.14|0
1647628570000|2022-03-18 18:36:10|419.91|418.31|420.09|418.49|420.09|418.49|419.91|418.31|0
1647628580000|2022-03-18 18:36:20|419.91|418.31|419.49|417.89|419.91|418.31|419.49|417.89|0
1647628590000|2022-03-18 18:36:30|419.22|417.62|418.7|417.1|419.22|417.62|418.7|417.1|0
1647628600000|2022-03-18 18:36:40|418.88|417.28|418.7|417.1|418.88|417.28|418.53|416.93|0
1647628610000|2022-03-18 18:36:50|418.36|416.76|418.01|416.41|418.36|416.76|418.01|416.41|0
1647628620000|2022-03-18 18:37:00|418.19|416.59|418.53|416.93|418.53|416.93|418.19|416.59|0
1647628630000|2022-03-18 18:37:10|418.36|416.76|418.01|416.41|418.36|416.76|418.01|416.41|0
1647628640000|2022-03-18 18:37:20|417.84|416.24|418.01|416.41|418.01|416.41|417.67|416.07|0
1647628650000|2022-03-18 18:37:30|417.84|416.24|418.01|416.41|418.01|416.41|417.84|416.24|0
1647628660000|2022-03-18 18:37:40|417.84|416.24|417.84|416.24|417.84|416.24|417.84|416.24|0
1647628670000|2022-03-18 18:37:50|417.67|416.07|417.84|416.24|417.84|416.24|417.67|416.07|0
1647628680000|2022-03-18 18:38:00|418.01|416.41|418.19|416.59|418.19|416.59|418.01|416.41|0
1647628690000|2022-03-18 18:38:10|418.53|416.93|418.62|417.02|418.7|417.1|418.53|416.93|0
1647628700000|2022-03-18 18:38:20|418.7|417.1|418.88|417.28|418.88|417.28|418.7|417.1|0
1647628710000|2022-03-18 18:38:30|418.7|417.1|418.53|416.93|418.7|417.1|418.53|416.93|0
1647628720000|2022-03-18 18:38:40|418.36|416.76|418.19|416.59|418.36|416.76|418.19|416.59|0
1647628730000|2022-03-18 18:38:50|418.36|416.76|418.36|416.76|418.36|416.76|418.36|416.76|0
1647628740000|2022-03-18 18:39:00|418.53|416.93|418.53|416.93|418.7|417.1|418.53|416.93|0
1647628750000|2022-03-18 18:39:10|418.62|417.02|418.7|417.1|418.7|417.1|418.53|416.93|0
1647628760000|2022-03-18 18:39:20|418.62|417.02|418.36|416.76|418.62|417.02|418.36|416.76|0
1647628770000|2022-03-18 18:39:30|418.53|416.93|418.62|417.02|418.62|417.02|418.53|416.93|0
1647628780000|2022-03-18 18:39:40|418.53|416.93|418.53|416.93|418.53|416.93|418.36|416.76|0
1647628790000|2022-03-18 18:39:50|418.7|417.1|418.53|416.93|418.7|417.1|418.53|416.93|0
1647628800000|2022-03-18 18:40:00|418.7|417.1|418.53|416.93|418.7|417.1|418.53|416.93|0
1647628810000|2022-03-18 18:40:10|418.7|417.1|418.53|416.93|418.7|417.1|418.53|416.93|0
1647628820000|2022-03-18 18:40:20|418.36|416.76|418.45|416.85|418.45|416.85|418.19|416.59|0
1647628830000|2022-03-18 18:40:30|418.53|416.93|418.7|417.1|418.7|417.1|418.53|416.93|0
1647628840000|2022-03-18 18:40:40|418.88|417.28|418.19|416.59|418.88|417.28|418.19|416.59|0
1647628850000|2022-03-18 18:40:50|418.36|416.76|418.19|416.59|418.36|416.76|418.19|416.59|0
1647628860000|2022-03-18 18:41:00|418.01|416.41|417.84|416.24|418.01|416.41|417.84|416.24|0
1647628870000|2022-03-18 18:41:10|417.76|416.16|417.84|416.24|417.84|416.24|417.76|416.16|0
1647628880000|2022-03-18 18:41:20|417.67|416.07|417.67|416.07|417.67|416.07|417.5|415.9|0
1647628890000|2022-03-18 18:41:30|417.84|416.24|419.05|417.45|419.05|417.45|417.84|416.24|0
1647628900000|2022-03-18 18:41:40|419.39|417.79|420.43|418.83|420.6|419|419.39|417.79|0
1647628910000|2022-03-18 18:41:50|420.78|419.18|420.26|418.66|421.12|419.52|420.26|418.66|0
1647628920000|2022-03-18 18:42:00|420.08|418.48|420.35|418.75|420.35|418.75|420.08|418.48|0
1647628930000|2022-03-18 18:42:10|420.78|419.18|421.3|419.7|421.3|419.7|420.78|419.18|0
1647628940000|2022-03-18 18:42:20|421.39|419.79|422.16|420.56|422.16|420.56|421.39|419.79|0
1647628950000|2022-03-18 18:42:30|421.91|420.31|421.82|420.22|421.99|420.39|421.82|420.22|0
1647628960000|2022-03-18 18:42:40|421.99|420.39|422.16|420.56|422.16|420.56|421.99|420.39|0
1647628970000|2022-03-18 18:42:50|421.99|420.39|422.34|420.74|422.51|420.91|421.99|420.39|0
1647628980000|2022-03-18 18:43:00|421.99|420.39|421.99|420.39|421.99|420.39|421.64|420.04|0
1647628990000|2022-03-18 18:43:10|421.64|420.04|421.47|419.87|421.64|420.04|421.47|419.87|0
1647629000000|2022-03-18 18:43:20|421.3|419.7|421.47|419.87|421.47|419.87|421.21|419.61|0
1647629010000|2022-03-18 18:43:30|421.3|419.7|421.64|420.04|421.64|420.04|421.3|419.7|0
1647629020000|2022-03-18 18:43:40|421.3|419.7|421.47|419.87|421.47|419.87|421.3|419.7|0
1647629030000|2022-03-18 18:43:50|421.21|419.61|421.3|419.7|421.3|419.7|421.12|419.52|0
1647629040000|2022-03-18 18:44:00|421.12|419.52|420.95|419.35|421.12|419.52|420.95|419.35|0
1647629050000|2022-03-18 18:44:10|421.12|419.52|421.12|419.52|421.3|419.7|420.95|419.35|0
1647629060000|2022-03-18 18:44:20|421.3|419.7|421.12|419.52|421.3|419.7|421.12|419.52|0
1647629070000|2022-03-18 18:44:30|421.3|419.7|421.3|419.7|421.39|419.79|421.3|419.7|0
1647629090000|2022-03-18 18:44:50|421.64|420.04|421.47|419.87|421.64|420.04|421.47|419.87|0
1647629100000|2022-03-18 18:45:00|421.64|420.04|421.3|419.7|421.64|420.04|421.3|419.7|0
1647629110000|2022-03-18 18:45:10|421.47|419.87|421.12|419.52|421.47|419.87|421.12|419.52|0
1647629120000|2022-03-18 18:45:20|421.21|419.61|420.95|419.35|421.21|419.61|420.95|419.35|0
1647629130000|2022-03-18 18:45:30|421.12|419.52|420.95|419.35|421.3|419.7|420.95|419.35|0
1647629140000|2022-03-18 18:45:40|421.04|419.44|421.12|419.52|421.12|419.52|421.04|419.44|0
1647629150000|2022-03-18 18:45:50|420.95|419.35|420.95|419.35|420.95|419.35|420.95|419.35|0
1647629160000|2022-03-18 18:46:00|420.6|419|420.78|419.18|420.78|419.18|420.26|418.66|0
1647629170000|2022-03-18 18:46:10|420.69|419.09|420.78|419.18|420.78|419.18|420.69|419.09|0
1647629180000|2022-03-18 18:46:20|420.6|419|420.26|418.66|420.6|419|420.26|418.66|0
1647629190000|2022-03-18 18:46:30|420.43|418.83|420.26|418.66|420.43|418.83|420.26|418.66|0
1647629200000|2022-03-18 18:46:40|420.43|418.83|420.26|418.66|420.6|419|420.26|418.66|0
1647629210000|2022-03-18 18:46:50|420.43|418.83|420.43|418.83|420.43|418.83|420.35|418.75|0
1647629220000|2022-03-18 18:47:00|420.08|418.48|419.56|417.96|420.08|418.48|419.56|417.96|0
1647629230000|2022-03-18 18:47:10|419.74|418.14|420.08|418.48|420.08|418.48|419.65|418.05|0
1647629240000|2022-03-18 18:47:20|420.26|418.66|420.43|418.83|420.43|418.83|420.26|418.66|0
1647629250000|2022-03-18 18:47:30|420.26|418.66|420.6|419|420.6|419|420.26|418.66|0
1647629260000|2022-03-18 18:47:40|420.43|418.83|420.26|418.66|420.43|418.83|420.08|418.48|0
1647629270000|2022-03-18 18:47:50|420.43|418.83|420.43|418.83|420.52|418.92|420.43|418.83|0
1647629280000|2022-03-18 18:48:00|420.6|419|420.6|419|420.6|419|420.6|419|0
1647629290000|2022-03-18 18:48:10|420.35|418.75|420.08|418.48|420.35|418.75|420.08|418.48|0
1647629300000|2022-03-18 18:48:20|419.74|418.14|420.08|418.48|420.08|418.48|419.74|418.14|0
1647629310000|2022-03-18 18:48:30|419.91|418.31|419.91|418.31|419.91|418.31|419.91|418.31|0
1647629320000|2022-03-18 18:48:40|419.74|418.14|419.74|418.14|419.74|418.14|419.74|418.14|0
1647629330000|2022-03-18 18:48:50|419.56|417.96|419.65|418.05|419.74|418.14|419.56|417.96|0
1647629340000|2022-03-18 18:49:00|419.56|417.96|419.91|418.31|420.08|418.48|419.56|417.96|0
1647629350000|2022-03-18 18:49:10|419.74|418.14|419.56|417.96|419.74|418.14|419.56|417.96|0
1647629360000|2022-03-18 18:49:20|419.74|418.14|419.65|418.05|419.74|418.14|419.65|418.05|0
1647629370000|2022-03-18 18:49:30|419.74|418.14|419.56|417.96|419.74|418.14|419.56|417.96|0
1647629380000|2022-03-18 18:49:40|419.65|418.05|419.65|418.05|419.65|418.05|419.56|417.96|0
1647629390000|2022-03-18 18:49:50|420.08|418.48|420.25|418.65|420.25|418.65|420.08|418.48|0
1647629400000|2022-03-18 18:50:00|420.08|418.48|420.08|418.48|420.08|418.48|419.74|418.14|0
1647629410000|2022-03-18 18:50:10|419.83|418.23|419.56|417.96|419.91|418.31|419.56|417.96|0
1647629420000|2022-03-18 18:50:20|419.39|417.79|419.39|417.79|419.39|417.79|419.39|417.79|0
1647629430000|2022-03-18 18:50:30|419.56|417.96|419.39|417.79|419.56|417.96|419.39|417.79|0
1647629440000|2022-03-18 18:50:40|419.22|417.62|418.53|416.93|419.22|417.62|418.53|416.93|0
1647629450000|2022-03-18 18:50:50|418.7|417.1|418.7|417.1|418.7|417.1|418.7|417.1|0
1647629460000|2022-03-18 18:51:00|418.53|416.93|418.62|417.02|418.62|417.02|418.53|416.93|0
1647629470000|2022-03-18 18:51:10|418.35|416.75|418.7|417.1|418.7|417.1|418.35|416.75|0
1647629480000|2022-03-18 18:51:20|418.62|417.02|418.35|416.75|418.62|417.02|418.35|416.75|0
1647629490000|2022-03-18 18:51:30|418.53|416.93|418.35|416.75|418.53|416.93|418.35|416.75|0
1647629500000|2022-03-18 18:51:40|418.53|416.93|418.35|416.75|418.53|416.93|418.35|416.75|0
1647629510000|2022-03-18 18:51:50|418.53|416.93|418.53|416.93|418.53|416.93|418.53|416.93|0
1647629520000|2022-03-18 18:52:00|418.35|416.75|418.53|416.93|418.53|416.93|418.35|416.75|0
1647629530000|2022-03-18 18:52:10|418.35|416.75|418.35|416.75|418.53|416.93|418.35|416.75|0
1647629540000|2022-03-18 18:52:20|418.53|416.93|419.04|417.44|419.04|417.44|418.53|416.93|0
1647629550000|2022-03-18 18:52:30|418.87|417.27|418.7|417.1|418.87|417.27|418.7|417.1|0
1647629560000|2022-03-18 18:52:40|418.53|416.93|418.87|417.27|418.87|417.27|418.53|416.93|0
1647629570000|2022-03-18 18:52:50|418.7|417.1|419.22|417.62|419.22|417.62|418.7|417.1|0
1647629580000|2022-03-18 18:53:00|419.39|417.79|419.65|418.05|419.65|418.05|419.39|417.79|0
1647629590000|2022-03-18 18:53:10|419.56|417.96|419.39|417.79|419.56|417.96|419.39|417.79|0
1647629600000|2022-03-18 18:53:20|419.22|417.62|419.56|417.96|419.56|417.96|419.22|417.62|0
1647629610000|2022-03-18 18:53:30|419.39|417.79|418.87|417.27|419.39|417.79|418.87|417.27|0
1647629620000|2022-03-18 18:53:40|418.7|417.1|419.04|417.44|419.04|417.44|418.7|417.1|0
1647629630000|2022-03-18 18:53:50|418.87|417.27|418.7|417.1|418.87|417.27|418.7|417.1|0
1647629640000|2022-03-18 18:54:00|418.87|417.27|418.87|417.27|418.87|417.27|418.87|417.27|0
1647629650000|2022-03-18 18:54:10|418.7|417.1|418.53|416.93|418.7|417.1|418.53|416.93|0
1647629660000|2022-03-18 18:54:20|418.62|417.02|418.53|416.93|418.62|417.02|418.53|416.93|0
1647629670000|2022-03-18 18:54:30|418.7|417.1|418.53|416.93|418.7|417.1|418.53|416.93|0
1647629680000|2022-03-18 18:54:40|418.7|417.1|418.53|416.93|418.7|417.1|418.53|416.93|0
1647629690000|2022-03-18 18:54:50|418.7|417.1|418.7|417.1|418.87|417.27|418.7|417.1|0
1647629700000|2022-03-18 18:55:00|418.87|417.27|419.22|417.62|419.22|417.62|418.87|417.27|0
1647629710000|2022-03-18 18:55:10|419.39|417.79|419.56|417.96|419.56|417.96|419.39|417.79|0
1647629720000|2022-03-18 18:55:20|419.39|417.79|419.73|418.13|419.73|418.13|419.39|417.79|0
1647629730000|2022-03-18 18:55:30|419.91|418.31|419.22|417.62|419.91|418.31|419.22|417.62|0
1647629740000|2022-03-18 18:55:40|419.39|417.79|419.39|417.79|419.39|417.79|419.04|417.44|0
1647629750000|2022-03-18 18:55:50|419.91|418.31|419.73|418.13|419.91|418.31|419.56|417.96|0
1647629760000|2022-03-18 18:56:00|419.91|418.31|419.91|418.31|420.08|418.48|419.91|418.31|0
1647629770000|2022-03-18 18:56:10|419.39|417.79|418.7|417.1|419.39|417.79|418.7|417.1|0
1647629780000|2022-03-18 18:56:20|418.87|417.27|418.87|417.27|418.87|417.27|418.7|417.1|0
1647629790000|2022-03-18 18:56:30|419.04|417.44|419.39|417.79|419.39|417.79|419.04|417.44|0
1647629800000|2022-03-18 18:56:40|419.22|417.62|418.7|417.1|419.22|417.62|418.7|417.1|0
1647629810000|2022-03-18 18:56:50|418.61|417.01|418.7|417.1|418.87|417.27|418.61|417.01|0
1647629820000|2022-03-18 18:57:00|418.61|417.01|418.52|416.92|418.61|417.01|418.52|416.92|0
1647629830000|2022-03-18 18:57:10|418.7|417.1|418.52|416.92|418.7|417.1|418.52|416.92|0
1647629840000|2022-03-18 18:57:20|418.35|416.75|418.52|416.92|418.52|416.92|418.35|416.75|0
1647629850000|2022-03-18 18:57:30|418.44|416.84|418.52|416.92|418.52|416.92|418.35|416.75|0
1647629860000|2022-03-18 18:57:40|418.61|417.01|418.52|416.92|418.7|417.1|418.52|416.92|0
1647629870000|2022-03-18 18:57:50|418.61|417.01|418.79|417.19|418.87|417.27|418.61|417.01|0
1647629880000|2022-03-18 18:58:00|418.87|417.27|418.87|417.27|418.87|417.27|418.7|417.1|0
1647629890000|2022-03-18 18:58:10|418.79|417.19|418.87|417.27|418.87|417.27|418.79|417.19|0
1647629900000|2022-03-18 18:58:20|418.7|417.1|418.87|417.27|418.87|417.27|418.7|417.1|0
1647629910000|2022-03-18 18:58:30|418.7|417.1|418.87|417.27|418.87|417.27|418.7|417.1|0
1647629920000|2022-03-18 18:58:40|418.7|417.1|418.87|417.27|418.87|417.27|418.7|417.1|0
1647629930000|2022-03-18 18:58:50|418.7|417.1|418.87|417.27|418.87|417.27|418.7|417.1|0
1647629940000|2022-03-18 18:59:00|419.04|417.44|418.35|416.75|419.04|417.44|418.35|416.75|0
1647629950000|2022-03-18 18:59:10|418.44|416.84|418.35|416.75|418.44|416.84|418.35|416.75|0
1647629960000|2022-03-18 18:59:20|418.52|416.92|418.52|416.92|418.52|416.92|418.52|416.92|0
1647629970000|2022-03-18 18:59:30|418.35|416.75|418.52|416.92|418.52|416.92|418.35|416.75|0
1647629980000|2022-03-18 18:59:40|418.35|416.75|418.35|416.75|418.44|416.84|418.35|416.75|0
1647629990000|2022-03-18 18:59:50|418.52|416.92|418.35|416.75|418.52|416.92|418.35|416.75|0
1647630000000|2022-03-18 19:00:00|418.52|416.92|418.35|416.75|418.52|416.92|418.35|416.75|0
1647630010000|2022-03-18 19:00:10|417.66|416.06|418.18|416.58|418.18|416.58|417.66|416.06|0
1647630020000|2022-03-18 19:00:20|418.7|417.1|419.39|417.79|419.39|417.79|418.7|417.1|0
1647630030000|2022-03-18 19:00:30|419.21|417.61|418.52|416.92|419.21|417.61|418.52|416.92|0
1647630040000|2022-03-18 19:00:40|418.35|416.75|418.52|416.92|418.52|416.92|418.18|416.58|0
1647630050000|2022-03-18 19:00:50|418.7|417.1|418.52|416.92|418.7|417.1|418.52|416.92|0
1647630060000|2022-03-18 19:01:00|418.7|417.1|418.7|417.1|418.79|417.19|418.7|417.1|0
1647630070000|2022-03-18 19:01:10|418.18|416.58|418.01|416.41|418.18|416.58|418.01|416.41|0
1647630080000|2022-03-18 19:01:20|417.83|416.23|417.83|416.23|417.83|416.23|417.83|416.23|0
1647630090000|2022-03-18 19:01:30|417.66|416.06|417.66|416.06|417.83|416.23|417.66|416.06|0
1647630100000|2022-03-18 19:01:40|417.83|416.23|417.83|416.23|417.83|416.23|417.66|416.06|0
1647630110000|2022-03-18 19:01:50|417.66|416.06|417.32|415.72|417.66|416.06|417.32|415.72|0
1647630120000|2022-03-18 19:02:00|416.97|415.37|416.8|415.2|417.14|415.54|416.8|415.2|0
1647630130000|2022-03-18 19:02:10|416.97|415.37|416.97|415.37|416.97|415.37|416.97|415.37|0
1647630140000|2022-03-18 19:02:20|417.49|415.89|417.14|415.54|417.49|415.89|417.14|415.54|0
1647630150000|2022-03-18 19:02:30|416.97|415.37|416.72|415.12|416.97|415.37|416.72|415.12|0
1647630160000|2022-03-18 19:02:40|416.8|415.2|416.45|414.85|416.8|415.2|416.45|414.85|0
1647630170000|2022-03-18 19:02:50|416.28|414.68|416.45|414.85|416.45|414.85|416.28|414.68|0
1647630180000|2022-03-18 19:03:00|416.28|414.68|416.45|414.85|416.45|414.85|416.11|414.51|0
1647630190000|2022-03-18 19:03:10|416.37|414.77|416.45|414.85|416.45|414.85|416.11|414.51|0
1647630200000|2022-03-18 19:03:20|416.28|414.68|416.11|414.51|416.28|414.68|416.11|414.51|0
1647630210000|2022-03-18 19:03:30|416.2|414.6|415.94|414.34|416.2|414.6|415.77|414.17|0
1647630220000|2022-03-18 19:03:40|415.77|414.17|415.77|414.17|416.11|414.51|415.77|414.17|0
1647630230000|2022-03-18 19:03:50|415.59|413.99|415.94|414.34|415.94|414.34|415.59|413.99|0
1647630240000|2022-03-18 19:04:00|415.59|413.99|415.77|414.17|415.77|414.17|415.59|413.99|0
1647630250000|2022-03-18 19:04:10|415.59|413.99|415.94|414.34|415.94|414.34|415.59|413.99|0
1647630260000|2022-03-18 19:04:20|416.03|414.43|415.77|414.17|416.03|414.43|415.77|414.17|0
1647630270000|2022-03-18 19:04:30|415.94|414.34|415.94|414.34|415.94|414.34|415.77|414.17|0
1647630280000|2022-03-18 19:04:40|415.77|414.17|415.42|413.82|415.77|414.17|415.42|413.82|0
1647630290000|2022-03-18 19:04:50|415.25|413.65|415.59|413.99|415.59|413.99|415.25|413.65|0
1647630300000|2022-03-18 19:05:00|415.76|414.16|415.76|414.16|415.76|414.16|415.59|413.99|0
1647630310000|2022-03-18 19:05:10|415.94|414.34|415.85|414.25|415.94|414.34|415.76|414.16|0
1647630320000|2022-03-18 19:05:20|415.76|414.16|416.03|414.43|416.03|414.43|415.76|414.16|0
1647630330000|2022-03-18 19:05:30|416.11|414.51|415.76|414.16|416.11|414.51|415.68|414.08|0
1647630340000|2022-03-18 19:05:40|415.59|413.99|415.25|413.65|415.59|413.99|415.25|413.65|0
1647630350000|2022-03-18 19:05:50|415.34|413.74|415.59|413.99|415.59|413.99|415.34|413.74|0
1647630360000|2022-03-18 19:06:00|415.76|414.16|415.76|414.16|415.76|414.16|415.59|413.99|0
1647630370000|2022-03-18 19:06:10|415.59|413.99|415.59|413.99|415.59|413.99|415.59|413.99|0
1647630380000|2022-03-18 19:06:20|415.68|414.08|415.59|413.99|415.76|414.16|415.59|413.99|0
1647630390000|2022-03-18 19:06:30|415.76|414.16|415.76|414.16|415.76|414.16|415.76|414.16|0
1647630400000|2022-03-18 19:06:40|415.94|414.34|415.76|414.16|415.94|414.34|415.76|414.16|0
1647630410000|2022-03-18 19:06:50|415.94|414.34|415.59|413.99|415.94|414.34|415.59|413.99|0
1647630420000|2022-03-18 19:07:00|415.76|414.16|415.59|413.99|415.76|414.16|415.59|413.99|0
1647630430000|2022-03-18 19:07:10|415.76|414.16|415.42|413.82|415.76|414.16|415.42|413.82|0
1647630440000|2022-03-18 19:07:20|415.25|413.65|415.25|413.65|415.25|413.65|415.25|413.65|0
1647630450000|2022-03-18 19:07:30|415.08|413.48|415.25|413.65|415.25|413.65|415.08|413.48|0
1647630460000|2022-03-18 19:07:40|415.08|413.48|415.08|413.48|415.08|413.48|415.08|413.48|0
1647630470000|2022-03-18 19:07:50|415.25|413.65|415.42|413.82|415.59|413.99|415.25|413.65|0
1647630480000|2022-03-18 19:08:00|415.25|413.65|415.25|413.65|415.25|413.65|415.25|413.65|0
1647630490000|2022-03-18 19:08:10|415.42|413.82|415.34|413.74|415.42|413.82|415.34|413.74|0
1647630500000|2022-03-18 19:08:20|415.25|413.65|415.42|413.82|415.42|413.82|415.25|413.65|0
1647630510000|2022-03-18 19:08:30|415.25|413.65|415.25|413.65|415.25|413.65|415.25|413.65|0
1647630520000|2022-03-18 19:08:40|415.17|413.57|415.08|413.48|415.25|413.65|415.08|413.48|0
1647630530000|2022-03-18 19:08:50|415.17|413.57|415.25|413.65|415.25|413.65|415.17|413.57|0
1647630540000|2022-03-18 19:09:00|415.17|413.57|415.08|413.48|415.17|413.57|415.08|413.48|0
1647630550000|2022-03-18 19:09:10|414.56|412.96|414.56|412.96|414.73|413.13|414.56|412.96|0
1647630560000|2022-03-18 19:09:20|414.73|413.13|414.39|412.79|414.73|413.13|414.39|412.79|0
1647630570000|2022-03-18 19:09:30|414.22|412.62|414.39|412.79|414.39|412.79|414.22|412.62|0
1647630580000|2022-03-18 19:09:40|414.22|412.62|414.22|412.62|414.22|412.62|414.22|412.62|0
1647630590000|2022-03-18 19:09:50|414.05|412.45|413.7|412.1|414.05|412.45|413.7|412.1|0
1647630600000|2022-03-18 19:10:00|413.87|412.27|413.87|412.27|413.87|412.27|413.7|412.1|0
1647630610000|2022-03-18 19:10:10|413.96|412.36|413.53|411.93|413.96|412.36|413.53|411.93|0
1647630620000|2022-03-18 19:10:20|413.7|412.1|413.19|411.59|413.7|412.1|413.19|411.59|0
1647630630000|2022-03-18 19:10:30|413.02|411.42|413.19|411.59|413.19|411.59|413.02|411.42|0
1647630640000|2022-03-18 19:10:40|413.02|411.42|413.19|411.59|413.19|411.59|413.02|411.42|0
1647630650000|2022-03-18 19:10:50|413.02|411.42|412.67|411.07|413.19|411.59|412.67|411.07|0
1647630660000|2022-03-18 19:11:00|412.85|411.25|412.85|411.25|413.02|411.42|412.85|411.25|0
1647630670000|2022-03-18 19:11:10|412.76|411.16|412.76|411.16|412.85|411.25|412.76|411.16|0
1647630680000|2022-03-18 19:11:20|412.67|411.07|412.85|411.25|413.02|411.42|412.67|411.07|0
1647630690000|2022-03-18 19:11:30|412.67|411.07|412.59|410.99|412.67|411.07|412.5|410.9|0
1647630700000|2022-03-18 19:11:40|412.33|410.73|412.33|410.73|412.33|410.73|412.16|410.56|0
1647630710000|2022-03-18 19:11:50|412.16|410.56|412.33|410.73|412.33|410.73|412.16|410.56|0
1647630720000|2022-03-18 19:12:00|412.5|410.9|412.33|410.73|412.5|410.9|412.33|410.73|0
1647630730000|2022-03-18 19:12:10|412.67|411.07|413.02|411.42|413.02|411.42|412.67|411.07|0
1647630740000|2022-03-18 19:12:20|412.84|411.24|412.67|411.07|412.84|411.24|412.67|411.07|0
1647630750000|2022-03-18 19:12:30|412.84|411.24|413.02|411.42|413.02|411.42|412.84|411.24|0
1647630760000|2022-03-18 19:12:40|413.19|411.59|413.87|412.27|413.87|412.27|413.19|411.59|0
1647630770000|2022-03-18 19:12:50|413.96|412.36|414.22|412.62|414.22|412.62|413.87|412.27|0
1647630780000|2022-03-18 19:13:00|414.39|412.79|414.04|412.44|414.39|412.79|414.04|412.44|0
1647630790000|2022-03-18 19:13:10|413.87|412.27|413.19|411.59|413.87|412.27|413.19|411.59|0
1647630810000|2022-03-18 19:13:30|412.93|411.33|413.28|411.68|413.28|411.68|412.93|411.33|0
1647630820000|2022-03-18 19:13:40|413.36|411.76|412.84|411.24|413.36|411.76|412.84|411.24|0
1647630830000|2022-03-18 19:13:50|413.02|411.42|413.19|411.59|413.19|411.59|413.02|411.42|0
1647630840000|2022-03-18 19:14:00|413.02|411.42|412.84|411.24|413.19|411.59|412.84|411.24|0
1647630850000|2022-03-18 19:14:10|413.02|411.42|413.02|411.42|413.19|411.59|413.02|411.42|0
1647630860000|2022-03-18 19:14:20|413.1|411.5|413.02|411.42|413.1|411.5|413.02|411.42|0
1647630870000|2022-03-18 19:14:30|413.19|411.59|413.02|411.42|413.19|411.59|413.02|411.42|0
1647630880000|2022-03-18 19:14:40|413.19|411.59|413.19|411.59|413.19|411.59|413.02|411.42|0
1647630890000|2022-03-18 19:14:50|413.02|411.42|412.67|411.07|413.02|411.42|412.67|411.07|0
1647630900000|2022-03-18 19:15:00|412.84|411.24|412.67|411.07|412.84|411.24|412.67|411.07|0
1647630910000|2022-03-18 19:15:10|412.84|411.24|412.84|411.24|413.02|411.42|412.84|411.24|0
1647630920000|2022-03-18 19:15:20|412.67|411.07|412.76|411.16|412.76|411.16|412.67|411.07|0
1647630930000|2022-03-18 19:15:30|412.67|411.07|412.33|410.73|412.67|411.07|412.16|410.56|0
1647630940000|2022-03-18 19:15:40|412.16|410.56|412.33|410.73|412.33|410.73|412.16|410.56|0
1647630950000|2022-03-18 19:15:50|412.42|410.82|412.5|410.9|412.5|410.9|412.42|410.82|0
1647630960000|2022-03-18 19:16:00|412.33|410.73|412.16|410.56|412.5|410.9|412.16|410.56|0
1647630970000|2022-03-18 19:16:10|412.25|410.65|412.16|410.56|412.25|410.65|411.99|410.39|0
1647630980000|2022-03-18 19:16:20|412.33|410.73|412.16|410.56|412.33|410.73|412.16|410.56|0
1647630990000|2022-03-18 19:16:30|412.25|410.65|412.16|410.56|412.25|410.65|412.16|410.56|0
1647631000000|2022-03-18 19:16:40|411.99|410.39|412.16|410.56|412.16|410.56|411.99|410.39|0
1647631010000|2022-03-18 19:16:50|412.33|410.73|412.33|410.73|412.33|410.73|412.25|410.65|0
1647631020000|2022-03-18 19:17:00|412.16|410.56|411.99|410.39|412.16|410.56|411.82|410.22|0
1647631030000|2022-03-18 19:17:10|411.82|410.22|411.82|410.22|411.82|410.22|411.82|410.22|0
1647631040000|2022-03-18 19:17:20|411.99|410.39|411.99|410.39|411.99|410.39|411.99|410.39|0
1647631050000|2022-03-18 19:17:30|412.16|410.56|412.33|410.73|412.33|410.73|412.16|410.56|0
1647631070000|2022-03-18 19:17:50|412.5|410.9|412.33|410.73|412.5|410.9|412.16|410.56|0
1647631080000|2022-03-18 19:18:00|412.42|410.82|412.33|410.73|412.42|410.82|412.33|410.73|0
1647631090000|2022-03-18 19:18:10|412.5|410.9|412.33|410.73|412.5|410.9|412.33|410.73|0
1647631100000|2022-03-18 19:18:20|412.25|410.65|412.33|410.73|412.33|410.73|412.25|410.65|0
1647631110000|2022-03-18 19:18:30|412.16|410.56|412.33|410.73|412.33|410.73|412.16|410.56|0
1647631120000|2022-03-18 19:18:40|412.16|410.56|412.16|410.56|412.16|410.56|412.16|410.56|0
1647631130000|2022-03-18 19:18:50|411.99|410.39|411.99|410.39|411.99|410.39|411.99|410.39|0
1647631140000|2022-03-18 19:19:00|412.16|410.56|411.82|410.22|412.16|410.56|411.82|410.22|0
1647631150000|2022-03-18 19:19:10|411.99|410.39|411.82|410.22|411.99|410.39|411.64|410.04|0
1647631160000|2022-03-18 19:19:20|411.47|409.87|411.13|409.53|411.47|409.87|411.13|409.53|0
1647631170000|2022-03-18 19:19:30|411.05|409.45|410.45|408.85|411.05|409.45|410.45|408.85|0
1647631180000|2022-03-18 19:19:40|410.62|409.02|410.45|408.85|410.62|409.02|410.45|408.85|0
1647631190000|2022-03-18 19:19:50|410.62|409.02|410.45|408.85|410.62|409.02|410.45|408.85|0
1647631200000|2022-03-18 19:20:00|410.62|409.02|410.45|408.85|410.62|409.02|410.28|408.68|0
1647631210000|2022-03-18 19:20:10|410.28|408.68|409.94|408.34|410.28|408.68|409.94|408.34|0
1647631220000|2022-03-18 19:20:20|409.77|408.17|409.6|408|409.77|408.17|409.6|408|0
1647631230000|2022-03-18 19:20:30|409.94|408.34|409.6|408|410.11|408.51|409.6|408|0
1647631240000|2022-03-18 19:20:40|409.77|408.17|409.77|408.17|409.77|408.17|409.6|408|0
1647631250000|2022-03-18 19:20:50|410.45|408.85|410.96|409.36|410.96|409.36|410.45|408.85|0
1647631260000|2022-03-18 19:21:00|411.13|409.53|410.28|408.68|411.13|409.53|410.28|408.68|0
1647631270000|2022-03-18 19:21:10|410.11|408.51|410.45|408.85|410.54|408.94|410.11|408.51|0
1647631280000|2022-03-18 19:21:20|410.28|408.68|410.28|408.68|410.28|408.68|410.28|408.68|0
1647631290000|2022-03-18 19:21:30|410.45|408.85|410.28|408.68|410.45|408.85|410.28|408.68|0
1647631300000|2022-03-18 19:21:40|410.11|408.51|410.28|408.68|410.28|408.68|410.11|408.51|0
1647631310000|2022-03-18 19:21:50|410.45|408.85|410.11|408.51|410.45|408.85|410.11|408.51|0
1647631320000|2022-03-18 19:22:00|409.94|408.34|409.59|407.99|409.94|408.34|409.42|407.82|0
1647631330000|2022-03-18 19:22:10|409.77|408.17|409.76|408.16|409.77|408.17|409.76|408.16|0
1647631340000|2022-03-18 19:22:20|409.59|407.99|409.59|407.99|409.94|408.34|409.59|407.99|0
1647631350000|2022-03-18 19:22:30|409.76|408.16|409.42|407.82|409.76|408.16|409.42|407.82|0
1647631360000|2022-03-18 19:22:40|409.59|407.99|409.59|407.99|409.59|407.99|409.59|407.99|0
1647631370000|2022-03-18 19:22:50|409.42|407.82|409.76|408.16|409.76|408.16|409.42|407.82|0
1647631380000|2022-03-18 19:23:00|409.59|407.99|409.42|407.82|409.59|407.99|409.42|407.82|0
1647631390000|2022-03-18 19:23:10|409.08|407.48|409.25|407.65|409.25|407.65|409.08|407.48|0
1647631400000|2022-03-18 19:23:20|409.34|407.74|409.25|407.65|409.34|407.74|409.08|407.48|0
1647631410000|2022-03-18 19:23:30|409.42|407.82|409.08|407.48|409.42|407.82|409.08|407.48|0
1647631420000|2022-03-18 19:23:40|409.17|407.57|409.08|407.48|409.17|407.57|409.08|407.48|0
1647631430000|2022-03-18 19:23:50|409|407.4|408.91|407.31|409|407.4|408.91|407.31|0
1647631440000|2022-03-18 19:24:00|408.83|407.23|408.74|407.14|408.83|407.23|408.57|406.97|0
1647631450000|2022-03-18 19:24:10|409.25|407.65|409.42|407.82|409.42|407.82|409.25|407.65|0
1647631460000|2022-03-18 19:24:20|409.08|407.48|409.25|407.65|409.42|407.82|409.08|407.48|0
1647631470000|2022-03-18 19:24:30|409.08|407.48|409.25|407.65|409.25|407.65|409.08|407.48|0
1647631480000|2022-03-18 19:24:40|409.08|407.48|409.08|407.48|409.08|407.48|408.91|407.31|0
1647631490000|2022-03-18 19:24:50|408.91|407.31|408.74|407.14|408.91|407.31|408.74|407.14|0
1647631500000|2022-03-18 19:25:00|408.57|406.97|408.57|406.97|408.57|406.97|408.57|406.97|0
1647631510000|2022-03-18 19:25:10|408.4|406.8|408.23|406.63|408.4|406.8|408.23|406.63|0
1647631520000|2022-03-18 19:25:20|408.06|406.46|407.89|406.29|408.06|406.46|407.89|406.29|0
1647631530000|2022-03-18 19:25:30|407.72|406.12|407.72|406.12|407.89|406.29|407.72|406.12|0
1647631540000|2022-03-18 19:25:40|407.55|405.95|407.38|405.78|407.55|405.95|407.38|405.78|0
1647631550000|2022-03-18 19:25:50|407.55|405.95|407.38|405.78|407.55|405.95|407.38|405.78|0
1647631560000|2022-03-18 19:26:00|407.13|405.53|406.87|405.27|407.13|405.53|406.7|405.1|0
1647631570000|2022-03-18 19:26:10|406.96|405.36|407.21|405.61|407.21|405.61|406.7|405.1|0
1647631580000|2022-03-18 19:26:20|407.04|405.44|407.04|405.44|407.04|405.44|407.04|405.44|0
1647631590000|2022-03-18 19:26:30|407.38|405.78|407.21|405.61|407.38|405.78|407.21|405.61|0
1647631600000|2022-03-18 19:26:40|407.55|405.95|407.55|405.95|407.55|405.95|407.38|405.78|0
1647631610000|2022-03-18 19:26:50|407.72|406.12|407.72|406.12|407.89|406.29|407.72|406.12|0
1647631620000|2022-03-18 19:27:00|407.89|406.29|407.21|405.61|407.89|406.29|407.21|405.61|0
1647631630000|2022-03-18 19:27:10|407.55|405.95|407.55|405.95|407.72|406.12|407.38|405.78|0
1647631640000|2022-03-18 19:27:20|407.89|406.29|407.55|405.95|407.89|406.29|407.55|405.95|0
1647631650000|2022-03-18 19:27:30|407.72|406.12|407.89|406.29|407.89|406.29|407.72|406.12|0
1647631660000|2022-03-18 19:27:40|407.72|406.12|408.06|406.46|408.06|406.46|407.72|406.12|0
1647631670000|2022-03-18 19:27:50|407.98|406.38|408.23|406.63|408.23|406.63|407.98|406.38|0
1647631680000|2022-03-18 19:28:00|408.06|406.46|407.89|406.29|408.06|406.46|407.89|406.29|0
1647631690000|2022-03-18 19:28:10|407.72|406.12|407.55|405.95|407.72|406.12|407.55|405.95|0
1647631700000|2022-03-18 19:28:20|407.38|405.78|407.55|405.95|407.55|405.95|407.38|405.78|0
1647631710000|2022-03-18 19:28:30|407.72|406.12|407.72|406.12|407.72|406.12|407.72|406.12|0
1647631720000|2022-03-18 19:28:40|407.55|405.95|407.55|405.95|407.72|406.12|407.55|405.95|0
1647631730000|2022-03-18 19:28:50|407.72|406.12|407.89|406.29|407.89|406.29|407.72|406.12|0
1647631740000|2022-03-18 19:29:00|407.72|406.12|407.55|405.95|407.72|406.12|407.55|405.95|0
1647631750000|2022-03-18 19:29:10|407.64|406.04|407.55|405.95|407.72|406.12|407.55|405.95|0
1647631770000|2022-03-18 19:29:30|407.72|406.12|407.72|406.12|407.72|406.12|407.55|405.95|0
1647631780000|2022-03-18 19:29:40|407.89|406.29|408.06|406.46|408.06|406.46|407.89|406.29|0
1647631790000|2022-03-18 19:29:50|407.89|406.29|407.98|406.38|408.06|406.46|407.89|406.29|0
1647631800000|2022-03-18 19:30:00|408.06|406.46|407.89|406.29|408.06|406.46|407.72|406.12|0
1647631810000|2022-03-18 19:30:10|407.72|406.12|407.89|406.29|407.89|406.29|407.72|406.12|0
1647631820000|2022-03-18 19:30:20|407.72|406.12|408.15|406.55|408.15|406.55|407.72|406.12|0
1647631830000|2022-03-18 19:30:30|407.89|406.29|407.89|406.29|407.89|406.29|407.89|406.29|0
1647631840000|2022-03-18 19:30:40|407.72|406.12|407.72|406.12|407.72|406.12|407.72|406.12|0
1647631850000|2022-03-18 19:30:50|407.89|406.29|407.72|406.12|407.89|406.29|407.72|406.12|0
1647631860000|2022-03-18 19:31:00|407.55|405.95|407.38|405.78|407.55|405.95|407.38|405.78|0
1647631870000|2022-03-18 19:31:10|407.21|405.61|407.04|405.44|407.21|405.61|406.87|405.27|0
1647631880000|2022-03-18 19:31:20|406.87|405.27|406.7|405.1|406.87|405.27|406.7|405.1|0
1647631890000|2022-03-18 19:31:30|406.19|404.59|406.36|404.76|406.36|404.76|406.02|404.42|0
1647631900000|2022-03-18 19:31:40|406.87|405.27|406.19|404.59|406.87|405.27|406.19|404.59|0
1647631910000|2022-03-18 19:31:50|406.02|404.42|405.51|403.91|406.02|404.42|405.51|403.91|0
1647631920000|2022-03-18 19:32:00|405.68|404.08|405.34|403.74|405.68|404.08|405.34|403.74|0
1647631930000|2022-03-18 19:32:10|405.17|403.57|405.17|403.57|405.51|403.91|405.17|403.57|0
1647631940000|2022-03-18 19:32:20|404.83|403.23|404.49|402.89|404.83|403.23|404.49|402.89|0
1647631950000|2022-03-18 19:32:30|404.16|402.56|403.82|402.22|404.16|402.56|403.82|402.22|0
1647631960000|2022-03-18 19:32:40|403.65|402.05|403.65|402.05|403.82|402.22|403.65|402.05|0
1647631970000|2022-03-18 19:32:50|403.82|402.22|403.99|402.39|403.99|402.39|403.82|402.22|0
1647631980000|2022-03-18 19:33:00|404.16|402.56|404.49|402.89|404.49|402.89|404.16|402.56|0
1647631990000|2022-03-18 19:33:10|404.66|403.06|404.49|402.89|404.66|403.06|404.16|402.56|0
1647632000000|2022-03-18 19:33:20|404.66|403.06|404.66|403.06|404.66|403.06|404.66|403.06|0
1647632010000|2022-03-18 19:33:30|404.83|403.23|404.32|402.72|404.83|403.23|404.32|402.72|0
1647632020000|2022-03-18 19:33:40|404.49|402.89|404.16|402.56|404.49|402.89|404.16|402.56|0
1647632030000|2022-03-18 19:33:50|404.83|403.23|404.16|402.56|404.83|403.23|404.16|402.56|0
1647632040000|2022-03-18 19:34:00|404.32|402.72|404.16|402.56|404.32|402.72|404.16|402.56|0
1647632050000|2022-03-18 19:34:10|404.32|402.72|404.32|402.72|404.32|402.72|404.16|402.56|0
1647632060000|2022-03-18 19:34:20|404.49|402.89|404.15|402.55|404.49|402.89|404.15|402.55|0
1647632070000|2022-03-18 19:34:30|403.99|402.39|403.48|401.88|403.99|402.39|403.48|401.88|0
1647632080000|2022-03-18 19:34:40|403.82|402.22|403.31|401.71|403.82|402.22|403.31|401.71|0
1647632090000|2022-03-18 19:34:50|403.14|401.54|403.14|401.54|403.31|401.71|403.14|401.54|0
1647632100000|2022-03-18 19:35:00|402.97|401.37|403.31|401.71|403.31|401.71|402.97|401.37|0
1647632110000|2022-03-18 19:35:10|403.14|401.54|403.14|401.54|403.14|401.54|402.97|401.37|0
1647632120000|2022-03-18 19:35:20|402.97|401.37|402.97|401.37|403.14|401.54|402.89|401.29|0
1647632130000|2022-03-18 19:35:30|402.72|401.12|403.14|401.54|403.14|401.54|402.63|401.03|0
1647632140000|2022-03-18 19:35:40|403.65|402.05|405.34|403.74|405.34|403.74|403.65|402.05|0
1647632150000|2022-03-18 19:35:50|405.51|403.91|406.19|404.59|406.19|404.59|405.51|403.91|0
1647632160000|2022-03-18 19:36:00|406.36|404.76|406.36|404.76|406.36|404.76|406.36|404.76|0
1647632170000|2022-03-18 19:36:10|406.19|404.59|406.87|405.27|406.87|405.27|406.19|404.59|0
1647632180000|2022-03-18 19:36:20|406.7|405.1|406.53|404.93|406.7|405.1|406.53|404.93|0
1647632190000|2022-03-18 19:36:30|406.87|405.27|407.55|405.95|407.55|405.95|406.87|405.27|0
1647632200000|2022-03-18 19:36:40|407.63|406.03|406.87|405.27|407.63|406.03|406.87|405.27|0
1647632210000|2022-03-18 19:36:50|407.04|405.44|407.55|405.95|407.55|405.95|407.04|405.44|0
1647632220000|2022-03-18 19:37:00|407.72|406.12|407.55|405.95|407.72|406.12|407.38|405.78|0
1647632230000|2022-03-18 19:37:10|407.89|406.29|408.06|406.46|408.06|406.46|407.89|406.29|0
1647632240000|2022-03-18 19:37:20|408.23|406.63|409.08|407.48|409.17|407.57|408.23|406.63|0
1647632250000|2022-03-18 19:37:30|408.74|407.14|409.08|407.48|409.42|407.82|408.74|407.14|0
1647632260000|2022-03-18 19:37:40|408.91|407.31|409.08|407.48|409.08|407.48|408.74|407.14|0
1647632270000|2022-03-18 19:37:50|409.25|407.65|409.25|407.65|409.59|407.99|409.25|407.65|0
1647632280000|2022-03-18 19:38:00|409.17|407.57|409.42|407.82|409.59|407.99|409.17|407.57|0
1647632290000|2022-03-18 19:38:10|409.25|407.65|409.42|407.82|409.42|407.82|409.25|407.65|0
1647632300000|2022-03-18 19:38:20|412.34|410.74|408.63|407.03|412.34|410.74|408.63|407.03|0
1647632310000|2022-03-18 19:38:30|408.29|406.69|408.29|406.69|408.29|406.69|408.04|406.44|0
1647632320000|2022-03-18 19:38:40|408.12|406.52|408.29|406.69|408.29|406.69|408.12|406.52|0
1647632330000|2022-03-18 19:38:50|407.95|406.35|407.61|406.01|408.12|406.52|407.61|406.01|0
1647632340000|2022-03-18 19:39:00|407.95|406.35|408.12|406.52|408.12|406.52|407.95|406.35|0
1647632350000|2022-03-18 19:39:10|408.29|406.69|408.29|406.69|408.29|406.69|408.29|406.69|0
1647632360000|2022-03-18 19:39:20|408.12|406.52|408.63|407.03|408.63|407.03|408.12|406.52|0
1647632370000|2022-03-18 19:39:30|408.8|407.2|409.14|407.54|409.14|407.54|408.8|407.2|0
1647632380000|2022-03-18 19:39:40|409.32|407.72|409.32|407.72|409.32|407.72|409.06|407.46|0
1647632390000|2022-03-18 19:39:50|409.66|408.06|409.66|408.06|410|408.4|409.66|408.06|0
1647632400000|2022-03-18 19:40:00|409.14|407.54|409.83|408.23|409.83|408.23|409.14|407.54|0
1647632410000|2022-03-18 19:40:10|409.66|408.06|409.49|407.89|409.66|408.06|409.49|407.89|0
1647632420000|2022-03-18 19:40:20|409.14|407.54|409.49|407.89|409.49|407.89|408.97|407.37|0
1647632430000|2022-03-18 19:40:30|409.66|408.06|409.66|408.06|409.66|408.06|409.66|408.06|0
1647632440000|2022-03-18 19:40:40|409.83|408.23|409.83|408.23|409.83|408.23|409.83|408.23|0
1647632450000|2022-03-18 19:40:50|409.92|408.32|409.83|408.23|410|408.4|409.75|408.15|0
1647632460000|2022-03-18 19:41:00|409.66|408.06|409.31|407.71|409.66|408.06|409.31|407.71|0
1647632470000|2022-03-18 19:41:10|409.49|407.89|407.78|406.18|409.49|407.89|407.78|406.18|0
1647632480000|2022-03-18 19:41:20|407.95|406.35|407.95|406.35|407.95|406.35|407.78|406.18|0
1647632490000|2022-03-18 19:41:30|408.12|406.52|408.29|406.69|408.29|406.69|407.95|406.35|0
1647632500000|2022-03-18 19:41:40|408.12|406.52|407.95|406.35|408.12|406.52|407.95|406.35|0
1647632510000|2022-03-18 19:41:50|406.93|405.33|406.93|405.33|407.1|405.5|406.93|405.33|0
1647632520000|2022-03-18 19:42:00|406.42|404.82|406.76|405.16|406.76|405.16|406.42|404.82|0
1647632530000|2022-03-18 19:42:10|406.59|404.99|406.34|404.74|406.59|404.99|406.34|404.74|0
1647632540000|2022-03-18 19:42:20|406.42|404.82|405.91|404.31|406.42|404.82|405.91|404.31|0
1647632550000|2022-03-18 19:42:30|406.08|404.48|406.08|404.48|406.17|404.57|406.08|404.48|0
1647632560000|2022-03-18 19:42:40|406.25|404.65|406.25|404.65|406.42|404.82|406.25|404.65|0
1647632570000|2022-03-18 19:42:50|406.42|404.82|406.42|404.82|406.59|404.99|406.42|404.82|0
1647632580000|2022-03-18 19:43:00|406|404.4|406.08|404.48|406.08|404.48|405.91|404.31|0
1647632590000|2022-03-18 19:43:10|406.51|404.91|406.42|404.82|407.44|405.84|406.42|404.82|0
1647632600000|2022-03-18 19:43:20|406.25|404.65|406.08|404.48|406.34|404.74|406.08|404.48|0
1647632610000|2022-03-18 19:43:30|405.91|404.31|405.4|403.8|405.91|404.31|405.4|403.8|0
1647632620000|2022-03-18 19:43:40|405.23|403.63|404.98|403.38|405.23|403.63|404.89|403.29|0
1647632630000|2022-03-18 19:43:50|404.72|403.12|404.55|402.95|404.72|403.12|404.55|402.95|0
1647632640000|2022-03-18 19:44:00|404.38|402.78|404.89|403.29|404.89|403.29|404.38|402.78|0
1647632650000|2022-03-18 19:44:10|404.72|403.12|404.72|403.12|404.72|403.12|404.55|402.95|0
1647632660000|2022-03-18 19:44:20|405.23|403.63|404.81|403.21|405.23|403.63|404.81|403.21|0
1647632670000|2022-03-18 19:44:30|404.64|403.04|404.72|403.12|404.89|403.29|404.64|403.04|0
1647632680000|2022-03-18 19:44:40|405.06|403.46|404.89|403.29|405.06|403.46|404.55|402.95|0
1647632690000|2022-03-18 19:44:50|404.55|402.95|404.04|402.44|404.55|402.95|403.87|402.27|0
1647632700000|2022-03-18 19:45:00|404.21|402.61|404.55|402.95|404.55|402.95|404.21|402.61|0
1647632710000|2022-03-18 19:45:10|405.06|403.46|405.4|403.8|405.4|403.8|405.06|403.46|0
1647632720000|2022-03-18 19:45:20|405.74|404.14|404.89|403.29|405.74|404.14|404.72|403.12|0
1647632730000|2022-03-18 19:45:30|405.23|403.63|404.55|402.95|405.23|403.63|404.55|402.95|0
1647632740000|2022-03-18 19:45:40|404.47|402.87|404.72|403.12|404.89|403.29|404.47|402.87|0
1647632750000|2022-03-18 19:45:50|404.89|403.29|404.89|403.29|405.23|403.63|404.89|403.29|0
1647632760000|2022-03-18 19:46:00|405.23|403.63|404.21|402.61|405.23|403.63|404.21|402.61|0
1647632770000|2022-03-18 19:46:10|404.89|403.29|406.25|404.65|406.42|404.82|404.89|403.29|0
1647632780000|2022-03-18 19:46:20|405.91|404.31|406.34|404.74|406.34|404.74|405.91|404.31|0
1647632790000|2022-03-18 19:46:30|406.08|404.48|405.4|403.8|406.08|404.48|405.4|403.8|0
1647632800000|2022-03-18 19:46:40|405.23|403.63|404.72|403.12|405.23|403.63|404.72|403.12|0
1647632810000|2022-03-18 19:46:50|404.38|402.78|404.55|402.95|404.72|403.12|404.38|402.78|0
1647632820000|2022-03-18 19:47:00|404.72|403.12|404.55|402.95|404.72|403.12|404.38|402.78|0
1647632830000|2022-03-18 19:47:10|404.72|403.12|404.38|402.78|404.72|403.12|404.3|402.7|0
1647632840000|2022-03-18 19:47:20|404.55|402.95|404.38|402.78|404.55|402.95|404.38|402.78|0
1647632850000|2022-03-18 19:47:30|404.04|402.44|404.72|403.12|404.72|403.12|403.87|402.27|0
1647632860000|2022-03-18 19:47:40|404.81|403.21|404.89|403.29|405.23|403.63|404.81|403.21|0
1647632870000|2022-03-18 19:47:50|404.72|403.12|404.21|402.61|404.72|403.12|404.21|402.61|0
1647632880000|2022-03-18 19:48:00|403.87|402.27|403.87|402.27|403.87|402.27|403.7|402.1|0
1647632890000|2022-03-18 19:48:10|403.7|402.1|403.87|402.27|403.87|402.27|403.53|401.93|0
1647632900000|2022-03-18 19:48:20|404.21|402.61|404.04|402.44|404.21|402.61|403.7|402.1|0
1647632910000|2022-03-18 19:48:30|403.87|402.27|403.7|402.1|404.04|402.44|403.7|402.1|0
1647632920000|2022-03-18 19:48:40|403.87|402.27|403.45|401.85|403.87|402.27|403.19|401.59|0
1647632930000|2022-03-18 19:48:50|403.53|401.93|404.55|402.95|404.55|402.95|403.53|401.93|0
1647632940000|2022-03-18 19:49:00|404.21|402.61|404.55|402.95|404.81|403.21|404.21|402.61|0
1647632950000|2022-03-18 19:49:10|405.06|403.46|405.91|404.31|405.91|404.31|405.06|403.46|0
1647632960000|2022-03-18 19:49:20|406.08|404.48|405.91|404.31|406.42|404.82|405.91|404.31|0
1647632970000|2022-03-18 19:49:30|405.57|403.97|406.42|404.82|406.42|404.82|405.57|403.97|0
1647632980000|2022-03-18 19:49:40|406.59|404.99|406.25|404.65|406.59|404.99|406.25|404.65|0
1647632990000|2022-03-18 19:49:50|405.57|403.97|404.89|403.29|405.57|403.97|404.72|403.12|0
1647633000000|2022-03-18 19:50:00|404.64|403.04|406.59|404.99|406.59|404.99|404.64|403.04|0
1647633010000|2022-03-18 19:50:10|405.15|403.55|404.89|403.29|405.15|403.55|404.72|403.12|0
1647633020000|2022-03-18 19:50:20|404.38|402.78|404.21|402.61|404.72|403.12|404.21|402.61|0
1647633030000|2022-03-18 19:50:30|404.55|402.95|404.72|403.12|404.89|403.29|404.55|402.95|0
1647633040000|2022-03-18 19:50:40|404.55|402.95|405.06|403.46|405.06|403.46|404.55|402.95|0
1647633050000|2022-03-18 19:50:50|405.23|403.63|406.42|404.82|406.42|404.82|405.23|403.63|0
1647633060000|2022-03-18 19:51:00|406.08|404.48|406.59|404.99|406.76|405.16|406.08|404.48|0
1647633070000|2022-03-18 19:51:10|406.84|405.24|406.25|404.65|406.84|405.24|406.25|404.65|0
1647633080000|2022-03-18 19:51:20|406.42|404.82|408.12|406.52|408.12|406.52|406.42|404.82|0
1647633090000|2022-03-18 19:51:30|407.95|406.35|407.61|406.01|407.95|406.35|407.44|405.84|0
1647633100000|2022-03-18 19:51:40|407.27|405.67|407.44|405.84|407.44|405.84|407.27|405.67|0
1647633110000|2022-03-18 19:51:50|407.1|405.5|407.95|406.35|407.95|406.35|407.1|405.5|0
1647633120000|2022-03-18 19:52:00|408.12|406.52|408.8|407.2|408.8|407.2|408.12|406.52|0
1647633130000|2022-03-18 19:52:10|408.63|407.03|408.29|406.69|408.63|407.03|408.29|406.69|0
1647633140000|2022-03-18 19:52:20|408.46|406.86|408.46|406.86|408.46|406.86|408.46|406.86|0
1647633150000|2022-03-18 19:52:30|408.29|406.69|408.12|406.52|408.29|406.69|408.12|406.52|0
1647633160000|2022-03-18 19:52:40|408.29|406.69|408.46|406.86|408.46|406.86|408.29|406.69|0
1647633170000|2022-03-18 19:52:50|408.63|407.03|408.8|407.2|408.97|407.37|408.63|407.03|0
1647633180000|2022-03-18 19:53:00|408.12|406.52|407.44|405.84|408.12|406.52|407.27|405.67|0
1647633190000|2022-03-18 19:53:10|407.27|405.67|407.44|405.84|407.95|406.35|407.27|405.67|0
1647633200000|2022-03-18 19:53:20|407.95|406.35|407.61|406.01|407.95|406.35|407.61|406.01|0
1647633210000|2022-03-18 19:53:30|406.93|405.33|406.58|404.98|406.93|405.33|406.58|404.98|0
1647633220000|2022-03-18 19:53:40|406.41|404.81|406.25|404.65|406.41|404.81|406.25|404.65|0
1647633230000|2022-03-18 19:53:50|406.58|404.98|407.61|406.01|407.78|406.18|406.58|404.98|0
1647633240000|2022-03-18 19:54:00|407.78|406.18|407.95|406.35|407.95|406.35|407.78|406.18|0
1647633250000|2022-03-18 19:54:10|407.61|406.01|407.44|405.84|407.61|406.01|407.44|405.84|0
1647633260000|2022-03-18 19:54:20|407.61|406.01|407.95|406.35|408.12|406.52|407.61|406.01|0
1647633270000|2022-03-18 19:54:30|407.78|406.18|407.44|405.84|407.78|406.18|407.44|405.84|0
1647633280000|2022-03-18 19:54:40|407.09|405.49|407.44|405.84|407.78|406.18|407.09|405.49|0
1647633290000|2022-03-18 19:54:50|407.09|405.49|405.73|404.13|407.09|405.49|405.73|404.13|0
1647633300000|2022-03-18 19:55:00|405.9|404.3|404.55|402.95|405.9|404.3|404.55|402.95|0
1647633310000|2022-03-18 19:55:10|404.89|403.29|404.04|402.44|404.89|403.29|404.04|402.44|0
1647633320000|2022-03-18 19:55:20|404.38|402.78|404.04|402.44|405.06|403.46|404.04|402.44|0
1647633330000|2022-03-18 19:55:30|404.21|402.61|404.21|402.61|404.21|402.61|403.7|402.1|0
1647633340000|2022-03-18 19:55:40|403.87|402.27|404.04|402.44|404.04|402.44|403.7|402.1|0
1647633350000|2022-03-18 19:55:50|403.7|402.1|404.04|402.44|404.04|402.44|403.7|402.1|0
1647633360000|2022-03-18 19:56:00|403.96|402.36|404.04|402.44|404.04|402.44|403.96|402.36|0
1647633370000|2022-03-18 19:56:10|403.87|402.27|403.87|402.27|403.87|402.27|403.87|402.27|0
1647633380000|2022-03-18 19:56:20|403.7|402.1|403.02|401.42|403.7|402.1|403.02|401.42|0
1647633390000|2022-03-18 19:56:30|402.68|401.08|402.68|401.08|402.68|401.08|402.52|400.92|0
1647633400000|2022-03-18 19:56:40|402.85|401.25|402.85|401.25|403.02|401.42|402.85|401.25|0
1647633410000|2022-03-18 19:56:50|403.02|401.42|403.19|401.59|403.19|401.59|403.02|401.42|0
1647633420000|2022-03-18 19:57:00|404.21|402.61|404.38|402.78|404.89|403.29|404.21|402.61|0
1647633430000|2022-03-18 19:57:10|404.21|402.61|404.89|403.29|405.39|403.79|404.21|402.61|0
1647633440000|2022-03-18 19:57:20|405.39|403.79|405.9|404.3|405.9|404.3|405.39|403.79|0
1647633450000|2022-03-18 19:57:30|406.07|404.47|406.41|404.81|406.41|404.81|405.9|404.3|0
1647633460000|2022-03-18 19:57:40|406.24|404.64|406.41|404.81|406.41|404.81|406.24|404.64|0
1647633470000|2022-03-18 19:57:50|406.58|404.98|406.07|404.47|406.58|404.98|406.07|404.47|0
1647633480000|2022-03-18 19:58:00|405.9|404.3|405.9|404.3|406.07|404.47|405.9|404.3|0
1647633490000|2022-03-18 19:58:10|406.07|404.47|406.07|404.47|406.24|404.64|405.9|404.3|0
1647633500000|2022-03-18 19:58:20|406.41|404.81|406.24|404.64|406.41|404.81|406.24|404.64|0
1647633510000|2022-03-18 19:58:30|406.07|404.47|406.24|404.64|406.41|404.81|406.07|404.47|0
1647633520000|2022-03-18 19:58:40|406.41|404.81|406.41|404.81|406.41|404.81|406.33|404.73|0
1647633530000|2022-03-18 19:58:50|406.58|404.98|406.41|404.81|406.58|404.98|406.41|404.81|0
1647633540000|2022-03-18 19:59:00|406.75|405.15|406.07|404.47|406.75|405.15|406.07|404.47|0
1647633550000|2022-03-18 19:59:10|405.56|403.96|404.72|403.12|405.56|403.96|404.72|403.12|0
1647633560000|2022-03-18 19:59:20|404.55|402.95|404.55|402.95|404.72|403.12|404.55|402.95|0
1647633570000|2022-03-18 19:59:30|404.72|403.12|403.87|402.27|404.72|403.12|403.87|402.27|0
1647633580000|2022-03-18 19:59:40|403.19|401.59|402.51|400.91|403.19|401.59|402.51|400.91|0
1647633590000|2022-03-18 19:59:50|402.68|401.08|405.56|403.96|405.56|403.96|402.68|401.08|0
1647633600000|2022-03-18 20:00:00|405.73|404.13|405.73|404.13|406.07|404.47|405.73|404.13|0
1647633610000|2022-03-18 20:00:10|404.88|403.28|404.71|403.11|404.88|403.28|403.87|402.27|0
1647633620000|2022-03-18 20:00:20|404.38|402.78|404.38|402.78|404.38|402.78|404.04|402.44|0
1647633630000|2022-03-18 20:00:30|404.21|402.61|404.04|402.44|404.21|402.61|404.04|402.44|0
1647633640000|2022-03-18 20:00:40|404.21|402.61|404.21|402.61|404.21|402.61|404.04|402.44|0
1647633650000|2022-03-18 20:00:50|404.38|402.78|404.04|402.44|404.38|402.78|404.04|402.44|0
1647633660000|2022-03-18 20:01:00|404.38|402.78|404.38|402.78|404.38|402.78|404.21|402.61|0
1647633670000|2022-03-18 20:01:10|404.21|402.61|404.04|402.44|404.21|402.61|404.04|402.44|0
1647633680000|2022-03-18 20:01:20|403.87|402.27|403.7|402.1|403.87|402.27|403.7|402.1|0
1647633690000|2022-03-18 20:01:30|403.87|402.27|404.21|402.61|404.38|402.78|403.87|402.27|0
1647633700000|2022-03-18 20:01:40|404.38|402.78|404.38|402.78|404.38|402.78|404.21|402.61|0
1647633710000|2022-03-18 20:01:50|404.21|402.61|404.21|402.61|404.21|402.61|404.21|402.61|0
1647633720000|2022-03-18 20:02:00|404.38|402.78|404.21|402.61|404.38|402.78|404.21|402.61|0
1647633730000|2022-03-18 20:02:10|404.38|402.78|404.21|402.61|404.38|402.78|404.21|402.61|0
1647633740000|2022-03-18 20:02:20|404.38|402.78|404.21|402.61|404.38|402.78|404.21|402.61|0
1647633750000|2022-03-18 20:02:30|404.38|402.78|404.21|402.61|404.38|402.78|404.21|402.61|0
1647633760000|2022-03-18 20:02:40|404.38|402.78|404.37|402.77|404.38|402.78|404.21|402.61|0
1647633770000|2022-03-18 20:02:50|404.21|402.61|404.21|402.61|404.37|402.77|404.21|402.61|0
1647633780000|2022-03-18 20:03:00|404.71|403.11|404.54|402.94|404.71|403.11|404.37|402.77|0
1647633790000|2022-03-18 20:03:10|404.37|402.77|403.87|402.27|404.37|402.77|403.87|402.27|0
1647633800000|2022-03-18 20:03:20|403.53|401.93|403.36|401.76|403.53|401.93|403.36|401.76|0
1647633810000|2022-03-18 20:03:30|403.19|401.59|403.36|401.76|403.36|401.76|403.02|401.42|0
1647633820000|2022-03-18 20:03:40|403.19|401.59|403.19|401.59|403.53|401.93|403.19|401.59|0
1647633830000|2022-03-18 20:03:50|403.36|401.76|403.53|401.93|403.53|401.93|403.36|401.76|0
1647633840000|2022-03-18 20:04:00|403.36|401.76|402.85|401.25|403.36|401.76|402.68|401.08|0
1647633850000|2022-03-18 20:04:10|403.02|401.42|403.36|401.76|403.36|401.76|403.02|401.42|0
1647633860000|2022-03-18 20:04:20|403.53|401.93|403.19|401.59|403.53|401.93|403.19|401.59|0
1647633870000|2022-03-18 20:04:30|403.36|401.76|403.53|401.93|403.53|401.93|403.36|401.76|0
1647633880000|2022-03-18 20:04:40|403.87|402.27|404.12|402.52|404.12|402.52|403.87|402.27|0
1647633890000|2022-03-18 20:04:50|404.2|402.6|404.04|402.44|404.2|402.6|403.87|402.27|0
1647633900000|2022-03-18 20:05:00|404.2|402.6|404.2|402.6|404.29|402.69|404.2|402.6|0
1647633910000|2022-03-18 20:05:10|404.04|402.44|404.2|402.6|404.2|402.6|404.04|402.44|0
1647633920000|2022-03-18 20:05:20|404.04|402.44|404.2|402.6|404.2|402.6|404.04|402.44|0
1647633930000|2022-03-18 20:05:30|404.04|402.44|404.12|402.52|404.12|402.52|404.04|402.44|0
1647633940000|2022-03-18 20:05:40|404.04|402.44|404.03|402.43|404.04|402.44|403.95|402.35|0
1647633950000|2022-03-18 20:05:50|403.87|402.27|403.53|401.93|404.03|402.43|403.53|401.93|0
1647633960000|2022-03-18 20:06:00|403.36|401.76|403.19|401.59|403.36|401.76|403.02|401.42|0
1647633970000|2022-03-18 20:06:10|403.02|401.42|403.02|401.42|403.02|401.42|403.02|401.42|0
1647633980000|2022-03-18 20:06:20|403.11|401.51|403.19|401.59|403.19|401.59|403.11|401.51|0
1647633990000|2022-03-18 20:06:30|403.36|401.76|403.11|401.51|403.36|401.76|403.11|401.51|0
1647634000000|2022-03-18 20:06:40|402.94|401.34|402.68|401.08|403.02|401.42|402.68|401.08|0
1647634010000|2022-03-18 20:06:50|402.51|400.91|402.51|400.91|402.51|400.91|402.51|400.91|0
1647634020000|2022-03-18 20:07:00|402.68|401.08|402.85|401.25|403.02|401.42|402.68|401.08|0
1647634030000|2022-03-18 20:07:10|403.02|401.42|402.85|401.25|403.02|401.42|402.85|401.25|0
1647634040000|2022-03-18 20:07:20|402.94|401.34|403.02|401.42|403.02|401.42|402.94|401.34|0
1647634050000|2022-03-18 20:07:30|402.85|401.25|402.51|400.91|402.85|401.25|402.51|400.91|0
1647634060000|2022-03-18 20:07:40|402.68|401.08|402.68|401.08|402.68|401.08|402.68|401.08|0
1647634070000|2022-03-18 20:07:50|402.51|400.91|402.68|401.08|402.68|401.08|402.51|400.91|0
1647634080000|2022-03-18 20:08:00|402.51|400.91|402.51|400.91|402.51|400.91|402.51|400.91|0
1647634090000|2022-03-18 20:08:10|402.6|401|402.85|401.25|402.85|401.25|402.6|401|0
1647634100000|2022-03-18 20:08:20|402.68|401.08|402.68|401.08|402.68|401.08|402.68|401.08|0
1647634110000|2022-03-18 20:08:30|402.51|400.91|402.51|400.91|402.51|400.91|402.51|400.91|0
1647634120000|2022-03-18 20:08:40|402.68|401.08|402.68|401.08|402.68|401.08|402.68|401.08|0
1647634130000|2022-03-18 20:08:50|402.85|401.25|403.02|401.42|403.02|401.42|402.85|401.25|0
1647634150000|2022-03-18 20:09:10|402.85|401.25|403.02|401.42|403.02|401.42|402.68|401.08|0
1647634160000|2022-03-18 20:09:20|402.85|401.25|402.85|401.25|402.85|401.25|402.85|401.25|0
1647634170000|2022-03-18 20:09:30|402.68|401.08|402.85|401.25|402.85|401.25|402.68|401.08|0
1647634180000|2022-03-18 20:09:40|402.68|401.08|402.85|401.25|402.85|401.25|402.68|401.08|0
1647634200000|2022-03-18 20:10:00|403.19|401.59|403.02|401.42|403.19|401.59|403.02|401.42|0
1647634210000|2022-03-18 20:10:10|402.85|401.25|402.85|401.25|402.85|401.25|402.85|401.25|0
1647634230000|2022-03-18 20:10:30|402.68|401.08|402.68|401.08|402.68|401.08|402.68|401.08|0
1647634240000|2022-03-18 20:10:40|402.51|400.91|402.51|400.91|402.51|400.91|402.51|400.91|0
1647634250000|2022-03-18 20:10:50|402.34|400.74|402.51|400.91|402.51|400.91|402.34|400.74|0
1647634260000|2022-03-18 20:11:00|402.43|400.83|402.34|400.74|402.51|400.91|402.34|400.74|0
1647634270000|2022-03-18 20:11:10|402.51|400.91|402.51|400.91|402.51|400.91|402.34|400.74|0
1647634280000|2022-03-18 20:11:20|402.34|400.74|402.34|400.74|402.34|400.74|402.34|400.74|0
1647634290000|2022-03-18 20:11:30|402.43|400.83|402.51|400.91|402.51|400.91|402.43|400.83|0
1647634300000|2022-03-18 20:11:40|402.43|400.83|402.51|400.91|402.51|400.91|402.43|400.83|0
1647634310000|2022-03-18 20:11:50|402.34|400.74|402.51|400.91|402.51|400.91|402.34|400.74|0
1647634320000|2022-03-18 20:12:00|402.43|400.83|402.51|400.91|402.51|400.91|402.43|400.83|0
1647634350000|2022-03-18 20:12:30|402.43|400.83|402.43|400.83|402.43|400.83|402.43|400.83|0
1647634360000|2022-03-18 20:12:40|402.51|400.91|402.34|400.74|402.51|400.91|402.34|400.74|0
1647634400000|2022-03-18 20:13:20|402.17|400.57|401.83|400.23|402.17|400.57|401.83|400.23|0
1647634410000|2022-03-18 20:13:30|401.66|400.06|401.83|400.23|401.83|400.23|401.66|400.06|0
1647634420000|2022-03-18 20:13:40|401.5|399.9|401.33|399.73|401.5|399.9|401.33|399.73|0
1647634430000|2022-03-18 20:13:50|401.5|399.9|401.33|399.73|401.5|399.9|401.33|399.73|0
1647634440000|2022-03-18 20:14:00|401.16|399.56|401.5|399.9|401.5|399.9|401.16|399.56|0
1647634450000|2022-03-18 20:14:10|401.66|400.06|401.83|400.23|401.83|400.23|401.66|400.06|0
1647634460000|2022-03-18 20:14:20|401.66|400.06|401.66|400.06|401.66|400.06|401.66|400.06|0
1647634480000|2022-03-18 20:14:40|401.83|400.23|401.66|400.06|401.83|400.23|401.66|400.06|0
1647849600000|2022-03-21 08:00:00|412.39|409.99|412.56|410.16|412.56|410.16|412.39|409.99|0
1647849610000|2022-03-21 08:00:10|411.87|409.47|412.39|409.99|412.48|410.08|411.87|409.47|0
1647849620000|2022-03-21 08:00:20|412.05|409.65|411.53|409.13|412.05|409.65|411.36|408.96|0
1647849630000|2022-03-21 08:00:30|412.05|409.65|411.53|409.13|412.05|409.65|411.53|409.13|0
1647849640000|2022-03-21 08:00:40|411.7|409.3|411.01|408.61|411.7|409.3|411.01|408.61|0
1647849650000|2022-03-21 08:00:50|411.1|408.7|411.7|409.3|411.87|409.47|411.1|408.7|0
1647849660000|2022-03-21 08:01:00|411.53|409.13|410.67|408.27|411.53|409.13|410.67|408.27|0
1647849670000|2022-03-21 08:01:10|410.33|407.93|410.15|407.75|410.84|408.44|410.15|407.75|0
1647849680000|2022-03-21 08:01:20|410.5|408.1|410.5|408.1|410.5|408.1|410.15|407.75|0
1647849690000|2022-03-21 08:01:30|410.15|407.75|410.5|408.1|410.76|408.36|410.15|407.75|0
1647849700000|2022-03-21 08:01:40|410.67|408.27|410.15|407.75|410.67|408.27|410.15|407.75|0
1647849710000|2022-03-21 08:01:50|410.5|408.1|410.33|407.93|410.5|408.1|410.15|407.75|0
1647849720000|2022-03-21 08:02:00|410.15|407.75|410.42|408.02|410.42|408.02|409.98|407.58|0
1647849730000|2022-03-21 08:02:10|409.98|407.58|410.33|407.93|410.33|407.93|409.98|407.58|0
1647849740000|2022-03-21 08:02:20|410.15|407.75|410.84|408.44|410.84|408.44|410.15|407.75|0
1647849750000|2022-03-21 08:02:30|410.67|408.27|410.5|408.1|410.67|408.27|410.5|408.1|0
1647849760000|2022-03-21 08:02:40|410.33|407.93|410.5|408.1|410.5|408.1|410.33|407.93|0
1647849770000|2022-03-21 08:02:50|409.98|407.58|409.73|407.33|410.15|407.75|409.73|407.33|0
1647849780000|2022-03-21 08:03:00|410.15|407.75|410.15|407.75|410.15|407.75|409.98|407.58|0
1647849790000|2022-03-21 08:03:10|409.81|407.41|409.64|407.24|409.98|407.58|409.64|407.24|0
1647849800000|2022-03-21 08:03:20|409.47|407.07|409.64|407.24|409.64|407.24|409.47|407.07|0
1647849810000|2022-03-21 08:03:30|409.73|407.33|409.81|407.41|409.81|407.41|409.73|407.33|0
1647849820000|2022-03-21 08:03:40|409.98|407.58|409.98|407.58|409.98|407.58|409.9|407.5|0
1647849830000|2022-03-21 08:03:50|410.15|407.75|409.56|407.16|410.15|407.75|409.47|407.07|0
1647849840000|2022-03-21 08:04:00|409.47|407.07|409.47|407.07|409.81|407.41|409.47|407.07|0
1647849850000|2022-03-21 08:04:10|409.64|407.24|409.81|407.41|409.81|407.41|409.47|407.07|0
1647849860000|2022-03-21 08:04:20|409.47|407.07|408.87|406.47|409.47|407.07|408.87|406.47|0
1647849870000|2022-03-21 08:04:30|408.7|406.3|409.3|406.9|409.39|406.99|408.7|406.3|0
1647849880000|2022-03-21 08:04:40|409.39|406.99|409.47|407.07|409.47|407.07|409.3|406.9|0
1647849890000|2022-03-21 08:04:50|409.3|406.9|409.3|406.9|409.47|407.07|409.3|406.9|0
1647849900000|2022-03-21 08:05:00|409.47|407.07|409.64|407.24|409.64|407.24|409.47|407.07|0
1647849910000|2022-03-21 08:05:10|409.47|407.07|409.64|407.24|409.64|407.24|409.47|407.07|0
1647849920000|2022-03-21 08:05:20|409.73|407.33|409.81|407.41|409.81|407.41|409.64|407.24|0
1647849930000|2022-03-21 08:05:30|409.98|407.58|410.32|407.92|410.32|407.92|409.81|407.41|0
1647849940000|2022-03-21 08:05:40|410.67|408.27|411.01|408.61|411.01|408.61|410.67|408.27|0
1647849950000|2022-03-21 08:05:50|411.1|408.7|411.27|408.87|411.27|408.87|411.1|408.7|0
1647849960000|2022-03-21 08:06:00|411.01|408.61|411.01|408.61|411.01|408.61|410.5|408.1|0
1647849970000|2022-03-21 08:06:10|410.67|408.27|410.67|408.27|410.84|408.44|410.67|408.27|0
1647849980000|2022-03-21 08:06:20|410.5|408.1|410.5|408.1|410.5|408.1|410.32|407.92|0
1647849990000|2022-03-21 08:06:30|410.32|407.92|410.84|408.44|410.84|408.44|410.32|407.92|0
1647850000000|2022-03-21 08:06:40|410.32|407.92|410.32|407.92|410.32|407.92|410.15|407.75|0
1647850010000|2022-03-21 08:06:50|410.67|408.27|410.76|408.36|410.84|408.44|410.67|408.27|0
1647850020000|2022-03-21 08:07:00|410.59|408.19|410.84|408.44|410.84|408.44|410.59|408.19|0
1647850030000|2022-03-21 08:07:10|411.18|408.78|411.18|408.78|411.27|408.87|411.18|408.78|0
1647850040000|2022-03-21 08:07:20|411.27|408.87|411.01|408.61|411.35|408.95|411.01|408.61|0
1647850050000|2022-03-21 08:07:30|410.84|408.44|410.67|408.27|410.84|408.44|410.67|408.27|0
1647850060000|2022-03-21 08:07:40|410.32|407.92|410.15|407.75|410.32|407.92|410.15|407.75|0
1647850070000|2022-03-21 08:07:50|410.24|407.84|409.64|407.24|410.24|407.84|409.64|407.24|0
1647850080000|2022-03-21 08:08:00|409.47|407.07|409.29|406.89|409.47|407.07|409.04|406.64|0
1647850090000|2022-03-21 08:08:10|408.95|406.55|409.64|407.24|409.64|407.24|408.95|406.55|0
1647850100000|2022-03-21 08:08:20|409.12|406.72|408.27|405.87|409.38|406.98|408.27|405.87|0
1647850110000|2022-03-21 08:08:30|408.44|406.04|408.95|406.55|408.95|406.55|408.44|406.04|0
1647850120000|2022-03-21 08:08:40|408.78|406.38|408.78|406.38|408.78|406.38|408.61|406.21|0
1647850130000|2022-03-21 08:08:50|408.7|406.3|409.12|406.72|409.12|406.72|408.7|406.3|0
1647850140000|2022-03-21 08:09:00|409.47|407.07|409.29|406.89|409.47|407.07|409.29|406.89|0
1647850150000|2022-03-21 08:09:10|409.47|407.07|409.29|406.89|409.47|407.07|408.95|406.55|0
1647850160000|2022-03-21 08:09:20|409.12|406.72|408.78|406.38|409.12|406.72|408.61|406.21|0
1647850170000|2022-03-21 08:09:30|408.95|406.55|408.61|406.21|408.95|406.55|408.44|406.04|0
1647850180000|2022-03-21 08:09:40|408.53|406.13|408.1|405.7|408.53|406.13|408.1|405.7|0
1647850190000|2022-03-21 08:09:50|408.27|405.87|408.78|406.38|408.78|406.38|408.18|405.78|0
1647850200000|2022-03-21 08:10:00|408.95|406.55|409.12|406.72|409.12|406.72|408.95|406.55|0
1647850210000|2022-03-21 08:10:10|408.95|406.55|408.61|406.21|408.95|406.55|408.61|406.21|0
1647850220000|2022-03-21 08:10:20|408.1|405.7|408.1|405.7|408.44|406.04|408.1|405.7|0
1647850230000|2022-03-21 08:10:30|407.92|405.52|407.92|405.52|408.1|405.7|407.92|405.52|0
1647850240000|2022-03-21 08:10:40|407.41|405.01|408.01|405.61|408.01|405.61|407.41|405.01|0
1647850250000|2022-03-21 08:10:50|407.92|405.52|408.44|406.04|408.44|406.04|407.92|405.52|0
1647850260000|2022-03-21 08:11:00|408.53|406.13|408.44|406.04|408.61|406.21|408.44|406.04|0
1647850270000|2022-03-21 08:11:10|408.18|405.78|408.27|405.87|408.27|405.87|408.01|405.61|0
1647850280000|2022-03-21 08:11:20|408.18|405.78|407.92|405.52|408.18|405.78|407.92|405.52|0
1647850290000|2022-03-21 08:11:30|408.09|405.69|408.87|406.47|408.87|406.47|408.09|405.69|0
1647850300000|2022-03-21 08:11:40|408.95|406.55|408.61|406.21|409.12|406.72|408.61|406.21|0
1647850310000|2022-03-21 08:11:50|408.7|406.3|408.61|406.21|408.7|406.3|408.61|406.21|0
1647850320000|2022-03-21 08:12:00|408.53|406.13|409.46|407.06|409.46|407.06|408.53|406.13|0
1647850330000|2022-03-21 08:12:10|409.12|406.72|408.87|406.47|409.12|406.72|408.87|406.47|0
1647850340000|2022-03-21 08:12:20|408.78|406.38|409.29|406.89|409.46|407.06|408.78|406.38|0
1647850350000|2022-03-21 08:12:30|409.04|406.64|409.12|406.72|409.29|406.89|409.04|406.64|0
1647850360000|2022-03-21 08:12:40|409.29|406.89|409.12|406.72|409.29|406.89|408.78|406.38|0
1647850370000|2022-03-21 08:12:50|409.04|406.64|409.12|406.72|409.29|406.89|409.04|406.64|0
1647850380000|2022-03-21 08:13:00|408.95|406.55|409.04|406.64|409.04|406.64|408.95|406.55|0
1647850390000|2022-03-21 08:13:10|408.78|406.38|409.21|406.81|409.21|406.81|408.78|406.38|0
1647850400000|2022-03-21 08:13:20|409.12|406.72|410.32|407.92|410.32|407.92|409.12|406.72|0
1647850410000|2022-03-21 08:13:30|410.74|408.34|410.74|408.34|410.74|408.34|410.66|408.26|0
1647850420000|2022-03-21 08:13:40|410.91|408.51|410.23|407.83|410.91|408.51|410.23|407.83|0
1647850430000|2022-03-21 08:13:50|410.15|407.75|410.23|407.83|410.4|408|410.15|407.75|0
1647850440000|2022-03-21 08:14:00|410.15|407.75|410.23|407.83|410.23|407.83|410.06|407.66|0
1647850450000|2022-03-21 08:14:10|410.32|407.92|410.06|407.66|410.32|407.92|410.06|407.66|0
1647850460000|2022-03-21 08:14:20|410.4|408|410.74|408.34|410.74|408.34|410.4|408|0
1647850470000|2022-03-21 08:14:30|410.91|408.51|411.25|408.85|411.25|408.85|410.91|408.51|0
1647850480000|2022-03-21 08:14:40|411.17|408.77|411.25|408.85|411.34|408.94|411.08|408.68|0
1647850490000|2022-03-21 08:14:50|411.43|409.03|411.25|408.85|411.52|409.12|411.25|408.85|0
1647850500000|2022-03-21 08:15:00|411.08|408.68|410.91|408.51|411.08|408.68|410.74|408.34|0
1647850510000|2022-03-21 08:15:10|410.66|408.26|410.91|408.51|410.91|408.51|410.57|408.17|0
1647850520000|2022-03-21 08:15:20|411|408.6|410.74|408.34|411|408.6|410.57|408.17|0
1647850530000|2022-03-21 08:15:30|411|408.6|411.08|408.68|411.17|408.77|410.91|408.51|0
1647850540000|2022-03-21 08:15:40|409.89|407.49|410.15|407.75|410.15|407.75|409.89|407.49|0
1647850550000|2022-03-21 08:15:50|410.23|407.83|410.4|408|410.4|408|410.23|407.83|0
1647850560000|2022-03-21 08:16:00|410.06|407.66|410.32|407.92|410.32|407.92|410.06|407.66|0
1647850570000|2022-03-21 08:16:10|410.57|408.17|411.08|408.68|411.08|408.68|410.57|408.17|0
1647850580000|2022-03-21 08:16:20|411|408.6|411.08|408.68|411.08|408.68|410.91|408.51|0
1647850590000|2022-03-21 08:16:30|411|408.6|410.74|408.34|411.08|408.68|410.74|408.34|0
1647850600000|2022-03-21 08:16:40|410.57|408.17|410.06|407.66|410.57|408.17|410.06|407.66|0
1647850610000|2022-03-21 08:16:50|410.14|407.74|409.63|407.23|410.14|407.74|409.63|407.23|0
1647850620000|2022-03-21 08:17:00|409.37|406.97|409.37|406.97|409.54|407.14|409.37|406.97|0
1647850630000|2022-03-21 08:17:10|409.46|407.06|409.88|407.48|409.88|407.48|409.46|407.06|0
1647850640000|2022-03-21 08:17:20|409.71|407.31|409.54|407.14|409.71|407.31|409.54|407.14|0
1647850650000|2022-03-21 08:17:30|409.63|407.23|409.71|407.31|409.71|407.31|409.54|407.14|0
1647850660000|2022-03-21 08:17:40|409.54|407.14|409.37|406.97|409.54|407.14|409.37|406.97|0
1647850670000|2022-03-21 08:17:50|409.46|407.06|408.86|406.46|409.54|407.14|408.86|406.46|0
1647850680000|2022-03-21 08:18:00|408.69|406.29|408.86|406.46|408.95|406.55|408.69|406.29|0
1647850690000|2022-03-21 08:18:10|408.69|406.29|408.69|406.29|408.69|406.29|408.69|406.29|0
1647850700000|2022-03-21 08:18:20|408.52|406.12|408.18|405.78|408.52|406.12|408.01|405.61|0
1647850710000|2022-03-21 08:18:30|408.27|405.87|408.09|405.69|408.27|405.87|408.01|405.61|0
1647850720000|2022-03-21 08:18:40|408.18|405.78|407.84|405.44|408.18|405.78|407.84|405.44|0
1647850730000|2022-03-21 08:18:50|407.92|405.52|407.84|405.44|407.92|405.52|407.84|405.44|0
1647850740000|2022-03-21 08:19:00|408.01|405.61|408.01|405.61|408.01|405.61|407.84|405.44|0
1647850750000|2022-03-21 08:19:10|408.18|405.78|408.18|405.78|408.27|405.87|408.18|405.78|0
1647850760000|2022-03-21 08:19:20|407.84|405.44|407.66|405.26|407.84|405.44|407.66|405.26|0
1647850770000|2022-03-21 08:19:30|407.32|404.92|407.15|404.75|407.49|405.09|407.15|404.75|0
1647850780000|2022-03-21 08:19:40|407.32|404.92|407.41|405.01|407.49|405.09|407.32|404.92|0
1647850790000|2022-03-21 08:19:50|407.32|404.92|407.49|405.09|407.66|405.26|407.32|404.92|0
1647850800000|2022-03-21 08:20:00|407.66|405.26|407.66|405.26|407.66|405.26|407.66|405.26|0
1647850810000|2022-03-21 08:20:10|407.58|405.18|407.66|405.26|407.66|405.26|407.32|404.92|0
1647850820000|2022-03-21 08:20:20|407.49|405.09|407.49|405.09|407.66|405.26|407.49|405.09|0
1647850830000|2022-03-21 08:20:30|407.58|405.18|407.83|405.43|407.83|405.43|407.58|405.18|0
1647850840000|2022-03-21 08:20:40|407.92|405.52|407.75|405.35|407.92|405.52|407.75|405.35|0
1647850850000|2022-03-21 08:20:50|407.66|405.26|407.58|405.18|407.66|405.26|407.49|405.09|0
1647850860000|2022-03-21 08:21:00|407.49|405.09|407.66|405.26|407.66|405.26|407.49|405.09|0
1647850870000|2022-03-21 08:21:10|407.49|405.09|408.09|405.69|408.09|405.69|407.49|405.09|0
1647850880000|2022-03-21 08:21:20|408.01|405.61|407.92|405.52|408.01|405.61|407.92|405.52|0
1647850890000|2022-03-21 08:21:30|407.66|405.26|408.01|405.61|408.01|405.61|407.66|405.26|0
1647850900000|2022-03-21 08:21:40|407.83|405.43|407.92|405.52|407.92|405.52|407.83|405.43|0
1647850910000|2022-03-21 08:21:50|408|405.6|407.32|404.92|408|405.6|407.32|404.92|0
1647850920000|2022-03-21 08:22:00|407.49|405.09|407.41|405.01|407.49|405.09|407.32|404.92|0
1647850930000|2022-03-21 08:22:10|407.49|405.09|408.09|405.69|408.09|405.69|407.41|405.01|0
1647850940000|2022-03-21 08:22:20|407.58|405.18|408|405.6|408|405.6|407.58|405.18|0
1647850950000|2022-03-21 08:22:30|408.18|405.78|408.18|405.78|408.18|405.78|408.09|405.69|0
1647850960000|2022-03-21 08:22:40|408.35|405.95|408.43|406.03|408.61|406.21|408.35|405.95|0
1647850970000|2022-03-21 08:22:50|408.18|405.78|408|405.6|408.18|405.78|407.75|405.35|0
1647850980000|2022-03-21 08:23:00|407.75|405.35|407.83|405.43|407.83|405.43|407.58|405.18|0
1647850990000|2022-03-21 08:23:10|407.92|405.52|408|405.6|408|405.6|407.92|405.52|0
1647851000000|2022-03-21 08:23:20|408.17|405.77|408.17|405.77|408.17|405.77|408.17|405.77|0
1647851010000|2022-03-21 08:23:30|408.35|405.95|408.26|405.86|408.35|405.95|408.26|405.86|0
1647851020000|2022-03-21 08:23:40|408.43|406.03|408.52|406.12|408.52|406.12|408.43|406.03|0
1647851030000|2022-03-21 08:23:50|408.69|406.29|408.43|406.03|408.69|406.29|408.43|406.03|0
1647851040000|2022-03-21 08:24:00|408.35|405.95|408.17|405.77|408.35|405.95|408.17|405.77|0
1647851060000|2022-03-21 08:24:20|408.09|405.69|408.09|405.69|408.09|405.69|408.09|405.69|0
1647851070000|2022-03-21 08:24:30|408|405.6|408.17|405.77|408.17|405.77|408|405.6|0
1647851080000|2022-03-21 08:24:40|408.35|405.95|408.17|405.77|408.35|405.95|408.17|405.77|0
1647851090000|2022-03-21 08:24:50|408.09|405.69|408.17|405.77|408.17|405.77|408.09|405.69|0
1647851100000|2022-03-21 08:25:00|408|405.6|408.17|405.77|408.17|405.77|408|405.6|0
1647851110000|2022-03-21 08:25:10|408.34|405.94|408.17|405.77|408.34|405.94|408.17|405.77|0
1647851120000|2022-03-21 08:25:20|408.26|405.86|408.17|405.77|408.26|405.86|408.17|405.77|0
1647851130000|2022-03-21 08:25:30|408|405.6|408.34|405.94|408.43|406.03|408|405.6|0
1647851140000|2022-03-21 08:25:40|408.17|405.77|408.17|405.77|408.17|405.77|408.17|405.77|0
1647851150000|2022-03-21 08:25:50|408.34|405.94|408.26|405.86|408.34|405.94|408.26|405.86|0
1647851160000|2022-03-21 08:26:00|408.17|405.77|408.34|405.94|408.34|405.94|408.09|405.69|0
1647851170000|2022-03-21 08:26:10|408.17|405.77|408.34|405.94|408.34|405.94|408|405.6|0
1647851180000|2022-03-21 08:26:20|408.17|405.77|408.17|405.77|408.17|405.77|408.09|405.69|0
1647851190000|2022-03-21 08:26:30|408|405.6|408.34|405.94|408.34|405.94|408|405.6|0
1647851200000|2022-03-21 08:26:40|408.43|406.03|408.69|406.29|408.69|406.29|408.34|405.94|0
1647851210000|2022-03-21 08:26:50|409.03|406.63|408.51|406.11|409.03|406.63|408.51|406.11|0
1647851220000|2022-03-21 08:27:00|408.69|406.29|408.69|406.29|408.69|406.29|408.51|406.11|0
1647851230000|2022-03-21 08:27:10|408.51|406.11|408.69|406.29|408.69|406.29|408.51|406.11|0
1647851240000|2022-03-21 08:27:20|408.77|406.37|408.86|406.46|408.86|406.46|408.77|406.37|0
1647851250000|2022-03-21 08:27:30|408.94|406.54|409.03|406.63|409.03|406.63|408.94|406.54|0
1647851260000|2022-03-21 08:27:40|408.94|406.54|408.94|406.54|409.03|406.63|408.86|406.46|0
1647851270000|2022-03-21 08:27:50|409.2|406.8|409.29|406.89|409.37|406.97|409.2|406.8|0
1647851280000|2022-03-21 08:28:00|409.2|406.8|409.12|406.72|409.2|406.8|409.03|406.63|0
1647851290000|2022-03-21 08:28:10|409.37|406.97|409.54|407.14|409.54|407.14|409.37|406.97|0
1647851300000|2022-03-21 08:28:20|409.71|407.31|409.71|407.31|409.71|407.31|409.71|407.31|0
1647851310000|2022-03-21 08:28:30|409.8|407.4|409.97|407.57|409.97|407.57|409.8|407.4|0
1647851320000|2022-03-21 08:28:40|410.14|407.74|410.31|407.91|410.31|407.91|410.14|407.74|0
1647851330000|2022-03-21 08:28:50|410.22|407.82|410.39|407.99|410.39|407.99|410.22|407.82|0
1647851340000|2022-03-21 08:29:00|410.14|407.74|409.71|407.31|410.14|407.74|409.71|407.31|0
1647851350000|2022-03-21 08:29:10|409.54|407.14|409.71|407.31|409.71|407.31|409.54|407.14|0
1647851360000|2022-03-21 08:29:20|409.63|407.23|409.71|407.31|409.71|407.31|409.54|407.14|0
1647851370000|2022-03-21 08:29:30|409.63|407.23|409.54|407.14|409.71|407.31|409.46|407.06|0
1647851380000|2022-03-21 08:29:40|409.71|407.31|409.63|407.23|409.71|407.31|409.63|407.23|0
1647851390000|2022-03-21 08:29:50|409.71|407.31|409.88|407.48|409.88|407.48|409.71|407.31|0
1647851400000|2022-03-21 08:30:00|410.05|407.65|409.71|407.31|410.05|407.65|409.71|407.31|0
1647851410000|2022-03-21 08:30:10|409.88|407.48|409.37|406.97|409.88|407.48|409.37|406.97|0
1647851420000|2022-03-21 08:30:20|409.54|407.14|409.37|406.97|409.54|407.14|409.37|406.97|0
1647851430000|2022-03-21 08:30:30|409.2|406.8|409.2|406.8|409.29|406.89|409.2|406.8|0
1647851440000|2022-03-21 08:30:40|409.37|406.97|409.37|406.97|409.37|406.97|409.2|406.8|0
1647851450000|2022-03-21 08:30:50|409.54|407.14|409.54|407.14|409.54|407.14|409.54|407.14|0
1647851460000|2022-03-21 08:31:00|409.46|407.06|409.11|406.71|409.46|407.06|409.03|406.63|0
1647851470000|2022-03-21 08:31:10|409.03|406.63|408.85|406.45|409.03|406.63|408.85|406.45|0
1647851480000|2022-03-21 08:31:20|409.03|406.63|408.94|406.54|409.03|406.63|408.94|406.54|0
1647851490000|2022-03-21 08:31:30|409.11|406.71|409.03|406.63|409.11|406.71|409.03|406.63|0
1647851500000|2022-03-21 08:31:40|408.94|406.54|408.51|406.11|408.94|406.54|408.43|406.03|0
1647851510000|2022-03-21 08:31:50|407.92|405.52|408.09|405.69|408.09|405.69|407.92|405.52|0
1647851520000|2022-03-21 08:32:00|408.17|405.77|408|405.6|408.17|405.77|408|405.6|0
1647851530000|2022-03-21 08:32:10|408.09|405.69|408.09|405.69|408.09|405.69|408.09|405.69|0
1647851540000|2022-03-21 08:32:20|407.66|405.26|407.75|405.35|407.83|405.43|407.66|405.26|0
1647851550000|2022-03-21 08:32:30|407.83|405.43|407.49|405.09|407.83|405.43|407.49|405.09|0
1647851560000|2022-03-21 08:32:40|407.32|404.92|407.66|405.26|407.66|405.26|407.32|404.92|0
1647851570000|2022-03-21 08:32:50|407.58|405.18|407.32|404.92|407.58|405.18|407.32|404.92|0
1647851580000|2022-03-21 08:33:00|407.41|405.01|407.58|405.18|407.58|405.18|407.41|405.01|0
1647851590000|2022-03-21 08:33:10|407.66|405.26|407.49|405.09|407.66|405.26|407.49|405.09|0
1647851600000|2022-03-21 08:33:20|407.58|405.18|407.66|405.26|407.75|405.35|407.58|405.18|0
1647851610000|2022-03-21 08:33:30|408.17|405.77|408|405.6|408.17|405.77|408|405.6|0
1647851620000|2022-03-21 08:33:40|407.83|405.43|408|405.6|408|405.6|407.83|405.43|0
1647851630000|2022-03-21 08:33:50|408.09|405.69|408.09|405.69|408.17|405.77|408.09|405.69|0
1647851640000|2022-03-21 08:34:00|408.17|405.77|408.34|405.94|408.34|405.94|408.17|405.77|0
1647851650000|2022-03-21 08:34:10|408.26|405.86|408.6|406.2|408.6|406.2|408.26|405.86|0
1647851660000|2022-03-21 08:34:20|408.68|406.28|408.68|406.28|408.68|406.28|408.68|406.28|0
1647851670000|2022-03-21 08:34:30|408.85|406.45|408.85|406.45|408.85|406.45|408.85|406.45|0
1647851680000|2022-03-21 08:34:40|408.68|406.28|408.68|406.28|408.77|406.37|408.6|406.2|0
1647851690000|2022-03-21 08:34:50|408.85|406.45|408.85|406.45|408.85|406.45|408.85|406.45|0
1647851700000|2022-03-21 08:35:00|408.77|406.37|408.85|406.45|408.85|406.45|408.68|406.28|0
1647851720000|2022-03-21 08:35:20|408.94|406.54|408.94|406.54|408.94|406.54|408.85|406.45|0
1647851730000|2022-03-21 08:35:30|408.85|406.45|409.02|406.62|409.02|406.62|408.85|406.45|0
1647851740000|2022-03-21 08:35:40|408.85|406.45|409.02|406.62|409.02|406.62|408.85|406.45|0
1647851750000|2022-03-21 08:35:50|409.19|406.79|409.02|406.62|409.37|406.97|409.02|406.62|0
1647851760000|2022-03-21 08:36:00|408.85|406.45|408.85|406.45|409.02|406.62|408.85|406.45|0
1647851770000|2022-03-21 08:36:10|408.34|405.94|408.51|406.11|408.51|406.11|408.34|405.94|0
1647851780000|2022-03-21 08:36:20|408.68|406.28|408.68|406.28|408.68|406.28|408.68|406.28|0
1647851790000|2022-03-21 08:36:30|408.85|406.45|408.68|406.28|408.85|406.45|408.68|406.28|0
1647851800000|2022-03-21 08:36:40|408.34|405.94|407.92|405.52|408.34|405.94|407.92|405.52|0
1647851810000|2022-03-21 08:36:50|407.27|404.87|407.36|404.96|407.44|405.04|407.27|404.87|0
1647851820000|2022-03-21 08:37:00|407.1|404.7|407.1|404.7|407.1|404.7|407.1|404.7|0
1647851830000|2022-03-21 08:37:10|407.36|404.96|407.19|404.79|407.36|404.96|407.19|404.79|0
1647851840000|2022-03-21 08:37:20|407.27|404.87|407.27|404.87|407.27|404.87|407.19|404.79|0
1647851850000|2022-03-21 08:37:30|407.19|404.79|407.02|404.62|407.19|404.79|407.02|404.62|0
1647851860000|2022-03-21 08:37:40|406.85|404.45|407.02|404.62|407.02|404.62|406.85|404.45|0
1647851870000|2022-03-21 08:37:50|407.27|404.87|407.27|404.87|407.27|404.87|407.1|404.7|0
1647851880000|2022-03-21 08:38:00|407.19|404.79|407.1|404.7|407.19|404.79|407.1|404.7|0
1647851890000|2022-03-21 08:38:10|407.19|404.79|407.1|404.7|407.19|404.79|406.76|404.36|0
1647851910000|2022-03-21 08:38:30|407.27|404.87|407.02|404.62|407.27|404.87|407.02|404.62|0
1647851920000|2022-03-21 08:38:40|407.1|404.7|406.93|404.53|407.1|404.7|406.93|404.53|0
1647851940000|2022-03-21 08:39:00|406.59|404.19|406.68|404.28|406.68|404.28|406.59|404.19|0
1647851950000|2022-03-21 08:39:10|406.42|404.02|406.17|403.77|406.42|404.02|406.17|403.77|0
1647851960000|2022-03-21 08:39:20|406.25|403.85|405.91|403.51|406.25|403.85|405.91|403.51|0
1647851970000|2022-03-21 08:39:30|406.25|403.85|406.17|403.77|406.25|403.85|406.17|403.77|0
1647851980000|2022-03-21 08:39:40|405.66|403.26|405.32|402.92|405.74|403.34|405.32|402.92|0
1647851990000|2022-03-21 08:39:50|405.49|403.09|405.74|403.34|405.74|403.34|405.49|403.09|0
1647852000000|2022-03-21 08:40:00|405.66|403.26|405.83|403.43|405.83|403.43|405.66|403.26|0
1647852010000|2022-03-21 08:40:10|405.74|403.34|406|403.6|406|403.6|405.74|403.34|0
1647852020000|2022-03-21 08:40:20|405.23|402.83|405.15|402.75|405.23|402.83|405.15|402.75|0
1647852030000|2022-03-21 08:40:30|405.23|402.83|405.06|402.66|405.23|402.83|405.06|402.66|0
1647852040000|2022-03-21 08:40:40|405.49|403.09|405.4|403|405.57|403.17|405.4|403|0
1647852050000|2022-03-21 08:40:50|405.57|403.17|405.57|403.17|405.74|403.34|405.57|403.17|0
1647852060000|2022-03-21 08:41:00|405.74|403.34|405.66|403.26|405.74|403.34|405.57|403.17|0
1647852070000|2022-03-21 08:41:10|405.57|403.17|405.74|403.34|405.74|403.34|405.57|403.17|0
1647852080000|2022-03-21 08:41:20|405.57|403.17|405.57|403.17|405.66|403.26|405.57|403.17|0
1647852090000|2022-03-21 08:41:30|405.91|403.51|405.91|403.51|405.91|403.51|405.91|403.51|0
1647852100000|2022-03-21 08:41:40|405.74|403.34|405.91|403.51|405.91|403.51|405.74|403.34|0
1647852110000|2022-03-21 08:41:50|405.74|403.34|405.91|403.51|406|403.6|405.74|403.34|0
1647852120000|2022-03-21 08:42:00|406.08|403.68|406.25|403.85|406.25|403.85|406.08|403.68|0
1647852130000|2022-03-21 08:42:10|406.59|404.19|406.76|404.36|406.76|404.36|406.59|404.19|0
1647852140000|2022-03-21 08:42:20|406.93|404.53|406.93|404.53|406.93|404.53|406.85|404.45|0
1647852150000|2022-03-21 08:42:30|406.68|404.28|406.76|404.36|406.76|404.36|406.59|404.19|0
1647852160000|2022-03-21 08:42:40|406.93|404.53|406.76|404.36|406.93|404.53|406.76|404.36|0
1647852170000|2022-03-21 08:42:50|406.85|404.45|407.1|404.7|407.27|404.87|406.85|404.45|0
1647852180000|2022-03-21 08:43:00|407.02|404.62|407.1|404.7|407.1|404.7|407.02|404.62|0
1647852190000|2022-03-21 08:43:10|407.27|404.87|407.27|404.87|407.27|404.87|407.27|404.87|0
1647852200000|2022-03-21 08:43:20|407.44|405.04|407.27|404.87|407.44|405.04|407.27|404.87|0
1647852210000|2022-03-21 08:43:30|407.44|405.04|407.27|404.87|407.44|405.04|407.27|404.87|0
1647852220000|2022-03-21 08:43:40|407.36|404.96|407.78|405.38|407.78|405.38|407.36|404.96|0
1647852230000|2022-03-21 08:43:50|407.87|405.47|407.78|405.38|408.12|405.72|407.78|405.38|0
1647852240000|2022-03-21 08:44:00|407.61|405.21|407.78|405.38|407.78|405.38|407.61|405.21|0
1647852250000|2022-03-21 08:44:10|407.7|405.3|407.19|404.79|407.7|405.3|407.19|404.79|0
1647852260000|2022-03-21 08:44:20|407.44|405.04|407.61|405.21|407.61|405.21|407.44|405.04|0
1647852270000|2022-03-21 08:44:30|407.44|405.04|407.44|405.04|407.44|405.04|407.27|404.87|0
1647852280000|2022-03-21 08:44:40|407.36|404.96|407.27|404.87|407.36|404.96|407.27|404.87|0
1647852290000|2022-03-21 08:44:50|407.1|404.7|407.19|404.79|407.19|404.79|407.1|404.7|0
1647852300000|2022-03-21 08:45:00|407.02|404.62|406.68|404.28|407.02|404.62|406.68|404.28|0
1647852310000|2022-03-21 08:45:10|406.76|404.36|406.59|404.19|406.76|404.36|406.59|404.19|0
1647852320000|2022-03-21 08:45:20|406.85|404.45|406.76|404.36|406.85|404.45|406.76|404.36|0
1647852330000|2022-03-21 08:45:30|406.85|404.45|406.51|404.11|406.85|404.45|406.51|404.11|0
1647852340000|2022-03-21 08:45:40|406.42|404.02|406.42|404.02|406.42|404.02|406.42|404.02|0
1647852350000|2022-03-21 08:45:50|406.25|403.85|406.59|404.19|406.59|404.19|406.25|403.85|0
1647852360000|2022-03-21 08:46:00|406.42|404.02|406.42|404.02|406.42|404.02|406.34|403.94|0
1647852370000|2022-03-21 08:46:10|406.51|404.11|406.08|403.68|406.51|404.11|406.08|403.68|0
1647852380000|2022-03-21 08:46:20|406.25|403.85|406.25|403.85|406.42|404.02|406.25|403.85|0
1647852390000|2022-03-21 08:46:30|406.33|403.93|406.25|403.85|406.33|403.93|406.16|403.76|0
1647852400000|2022-03-21 08:46:40|406.16|403.76|406.08|403.68|406.16|403.76|406.08|403.68|0
1647852410000|2022-03-21 08:46:50|405.99|403.59|406.08|403.68|406.08|403.68|405.99|403.59|0
1647852420000|2022-03-21 08:47:00|405.99|403.59|405.99|403.59|405.99|403.59|405.91|403.51|0
1647852430000|2022-03-21 08:47:10|406.16|403.76|406.08|403.68|406.16|403.76|406.08|403.68|0
1647852440000|2022-03-21 08:47:20|405.99|403.59|405.99|403.59|405.99|403.59|405.99|403.59|0
1647852450000|2022-03-21 08:47:30|405.91|403.51|406.59|404.19|406.59|404.19|405.91|403.51|0
1647852460000|2022-03-21 08:47:40|406.76|404.36|406.76|404.36|406.76|404.36|406.76|404.36|0
1647852470000|2022-03-21 08:47:50|406.93|404.53|407.27|404.87|407.27|404.87|406.93|404.53|0
1647852480000|2022-03-21 08:48:00|407.7|405.3|407.78|405.38|407.78|405.38|407.61|405.21|0
1647852490000|2022-03-21 08:48:10|407.61|405.21|407.78|405.38|407.78|405.38|407.61|405.21|0
1647852500000|2022-03-21 08:48:20|407.61|405.21|407.44|405.04|407.61|405.21|407.27|404.87|0
1647852520000|2022-03-21 08:48:40|407.53|405.13|407.44|405.04|407.53|405.13|407.44|405.04|0
1647852530000|2022-03-21 08:48:50|407.27|404.87|407.27|404.87|407.27|404.87|407.27|404.87|0
1647852540000|2022-03-21 08:49:00|407.36|404.96|407.44|405.04|407.44|405.04|407.36|404.96|0
1647852550000|2022-03-21 08:49:10|407.61|405.21|407.61|405.21|407.61|405.21|407.1|404.7|0
1647852560000|2022-03-21 08:49:20|407.44|405.04|407.44|405.04|407.44|405.04|407.36|404.96|0
1647852570000|2022-03-21 08:49:30|407.27|404.87|407.27|404.87|407.27|404.87|407.27|404.87|0
1647852580000|2022-03-21 08:49:40|407.44|405.04|407.44|405.04|407.44|405.04|407.44|405.04|0
1647852590000|2022-03-21 08:49:50|407.53|405.13|407.61|405.21|407.61|405.21|407.53|405.13|0
1647852600000|2022-03-21 08:50:00|407.44|405.04|407.44|405.04|407.53|405.13|407.44|405.04|0
1647852610000|2022-03-21 08:50:10|407.53|405.13|407.95|405.55|407.95|405.55|407.44|405.04|0
1647852620000|2022-03-21 08:50:20|408.12|405.72|408.04|405.64|408.12|405.72|407.87|405.47|0
1647852630000|2022-03-21 08:50:30|408.12|405.72|407.95|405.55|408.12|405.72|407.95|405.55|0
1647852640000|2022-03-21 08:50:40|407.78|405.38|407.78|405.38|407.78|405.38|407.78|405.38|0
1647852650000|2022-03-21 08:50:50|407.7|405.3|407.7|405.3|407.7|405.3|407.7|405.3|0
1647852660000|2022-03-21 08:51:00|407.78|405.38|407.78|405.38|407.78|405.38|407.78|405.38|0
1647852670000|2022-03-21 08:51:10|407.95|405.55|408.12|405.72|408.12|405.72|407.95|405.55|0
1647852680000|2022-03-21 08:51:20|408.21|405.81|408.63|406.23|408.63|406.23|408.21|405.81|0
1647852690000|2022-03-21 08:51:30|408.8|406.4|408.8|406.4|408.8|406.4|408.8|406.4|0
1647852700000|2022-03-21 08:51:40|408.89|406.49|408.72|406.32|408.89|406.49|408.63|406.23|0
1647852710000|2022-03-21 08:51:50|408.8|406.4|408.98|406.58|408.98|406.58|408.72|406.32|0
1647852720000|2022-03-21 08:52:00|408.89|406.49|408.98|406.58|408.98|406.58|408.8|406.4|0
1647852730000|2022-03-21 08:52:10|408.89|406.49|408.8|406.4|408.98|406.58|408.8|406.4|0
1647852750000|2022-03-21 08:52:30|408.72|406.32|408.72|406.32|408.72|406.32|408.72|406.32|0
1647852760000|2022-03-21 08:52:40|408.8|406.4|408.98|406.58|408.98|406.58|408.8|406.4|0
1647852770000|2022-03-21 08:52:50|409.15|406.75|409.32|406.92|409.32|406.92|409.15|406.75|0
1647852780000|2022-03-21 08:53:00|409.49|407.09|409.75|407.35|409.75|407.35|409.49|407.09|0
1647852790000|2022-03-21 08:53:10|410|407.6|410.17|407.77|410.17|407.77|409.83|407.43|0
1647852800000|2022-03-21 08:53:20|410|407.6|409.49|407.09|410|407.6|409.49|407.09|0
1647852810000|2022-03-21 08:53:30|409.66|407.26|409.58|407.18|409.66|407.26|409.58|407.18|0
1647852820000|2022-03-21 08:53:40|409.49|407.09|409.49|407.09|409.49|407.09|409.49|407.09|0
1647852830000|2022-03-21 08:53:50|409.58|407.18|409.66|407.26|409.66|407.26|409.58|407.18|0
1647852840000|2022-03-21 08:54:00|409.49|407.09|409.49|407.09|409.49|407.09|409.41|407.01|0
1647852850000|2022-03-21 08:54:10|409.92|407.52|410|407.6|410|407.6|409.92|407.52|0
1647852860000|2022-03-21 08:54:20|410.09|407.69|410.09|407.69|410.09|407.69|410.09|407.69|0
1647852870000|2022-03-21 08:54:30|409.83|407.43|409.66|407.26|409.83|407.43|409.66|407.26|0
1647852880000|2022-03-21 08:54:40|409.49|407.09|409.49|407.09|409.66|407.26|409.32|406.92|0
1647852890000|2022-03-21 08:54:50|409.66|407.26|409.58|407.18|409.66|407.26|409.58|407.18|0
1647852900000|2022-03-21 08:55:00|409.49|407.09|409.49|407.09|409.66|407.26|409.49|407.09|0
1647852910000|2022-03-21 08:55:10|409.66|407.26|409.83|407.43|409.83|407.43|409.66|407.26|0
1647852920000|2022-03-21 08:55:20|410|407.6|410|407.6|410|407.6|410|407.6|0
1647852930000|2022-03-21 08:55:30|410.09|407.69|409.92|407.52|410.09|407.69|409.83|407.43|0
1647852940000|2022-03-21 08:55:40|410|407.6|410.17|407.77|410.34|407.94|410|407.6|0
1647852950000|2022-03-21 08:55:50|410.26|407.86|410.17|407.77|410.34|407.94|410.17|407.77|0
1647852960000|2022-03-21 08:56:00|410.09|407.69|409.32|406.92|410.09|407.69|409.32|406.92|0
1647852970000|2022-03-21 08:56:10|409.41|407.01|409.32|406.92|409.41|407.01|409.32|406.92|0
1647852990000|2022-03-21 08:56:30|409.23|406.83|409.32|406.92|409.32|406.92|409.23|406.83|0
1647853000000|2022-03-21 08:56:40|409.23|406.83|409.14|406.74|409.32|406.92|409.14|406.74|0
1647853010000|2022-03-21 08:56:50|409.06|406.66|409.06|406.66|409.14|406.74|409.06|406.66|0
1647853020000|2022-03-21 08:57:00|408.97|406.57|408.8|406.4|408.97|406.57|408.8|406.4|0
1647853030000|2022-03-21 08:57:10|408.89|406.49|408.8|406.4|408.89|406.49|408.8|406.4|0
1647853050000|2022-03-21 08:57:30|408.89|406.49|408.89|406.49|408.89|406.49|408.89|406.49|0
1647853060000|2022-03-21 08:57:40|408.97|406.57|408.97|406.57|408.97|406.57|408.97|406.57|0
1647853070000|2022-03-21 08:57:50|409.14|406.74|408.97|406.57|409.14|406.74|408.97|406.57|0
1647853080000|2022-03-21 08:58:00|408.8|406.4|408.8|406.4|408.97|406.57|408.8|406.4|0
1647853090000|2022-03-21 08:58:10|408.63|406.23|408.8|406.4|408.8|406.4|408.63|406.23|0
1647853100000|2022-03-21 08:58:20|408.72|406.32|408.46|406.06|408.72|406.32|408.46|406.06|0
1647853110000|2022-03-21 08:58:30|408.63|406.23|408.46|406.06|408.63|406.23|408.46|406.06|0
1647853130000|2022-03-21 08:58:50|408.55|406.15|408.63|406.23|408.63|406.23|408.55|406.15|0
1647853140000|2022-03-21 08:59:00|408.8|406.4|408.97|406.57|408.97|406.57|408.8|406.4|0
1647853150000|2022-03-21 08:59:10|408.89|406.49|408.63|406.23|408.89|406.49|408.63|406.23|0
1647853160000|2022-03-21 08:59:20|408.72|406.32|408.72|406.32|408.72|406.32|408.72|406.32|0
1647853170000|2022-03-21 08:59:30|408.63|406.23|408.8|406.4|408.8|406.4|408.63|406.23|0
1647853190000|2022-03-21 08:59:50|408.72|406.32|408.63|406.23|408.72|406.32|408.63|406.23|0
1647853210000|2022-03-21 09:00:10|408.46|406.06|408.46|406.06|408.46|406.06|408.46|406.06|0
1647853220000|2022-03-21 09:00:20|408.29|405.89|408.55|406.15|408.55|406.15|408.29|405.89|0
1647853230000|2022-03-21 09:00:30|408.46|406.06|408.38|405.98|408.46|406.06|408.38|405.98|0
1647853240000|2022-03-21 09:00:40|408.29|405.89|408.38|405.98|408.46|406.06|408.29|405.89|0
1647853250000|2022-03-21 09:00:50|408.29|405.89|408.12|405.72|408.29|405.89|408.12|405.72|0
1647853260000|2022-03-21 09:01:00|407.95|405.55|408.12|405.72|408.12|405.72|407.95|405.55|0
1647853270000|2022-03-21 09:01:10|407.95|405.55|407.78|405.38|407.95|405.55|407.78|405.38|0
1647853290000|2022-03-21 09:01:30|407.61|405.21|407.86|405.46|407.95|405.55|407.61|405.21|0
1647853300000|2022-03-21 09:01:40|407.95|405.55|408.04|405.64|408.21|405.81|407.95|405.55|0
1647853310000|2022-03-21 09:01:50|408.21|405.81|408.29|405.89|408.46|406.06|408.21|405.81|0
1647853320000|2022-03-21 09:02:00|408.46|406.06|408.89|406.49|409.06|406.66|408.46|406.06|0
1647853330000|2022-03-21 09:02:10|408.97|406.57|408.97|406.57|409.06|406.66|408.97|406.57|0
1647853340000|2022-03-21 09:02:20|408.63|406.23|408.46|406.06|408.72|406.32|408.46|406.06|0
1647853350000|2022-03-21 09:02:30|408.38|405.98|408.46|406.06|408.63|406.23|408.38|405.98|0
1647853360000|2022-03-21 09:02:40|408.63|406.23|408.63|406.23|408.63|406.23|408.63|406.23|0
1647853370000|2022-03-21 09:02:50|408.72|406.32|408.38|405.98|408.72|406.32|408.38|405.98|0
1647853380000|2022-03-21 09:03:00|408.46|406.06|408.63|406.23|408.63|406.23|408.46|406.06|0
1647853390000|2022-03-21 09:03:10|408.55|406.15|408.55|406.15|408.55|406.15|408.55|406.15|0
1647853400000|2022-03-21 09:03:20|408.46|406.06|408.89|406.49|408.89|406.49|408.46|406.06|0
1647853410000|2022-03-21 09:03:30|408.97|406.57|409.06|406.66|409.06|406.66|408.97|406.57|0
1647853420000|2022-03-21 09:03:40|409.14|406.74|409.31|406.91|409.31|406.91|409.14|406.74|0
1647853430000|2022-03-21 09:03:50|409.23|406.83|409.23|406.83|409.31|406.91|409.23|406.83|0
1647853440000|2022-03-21 09:04:00|409.31|406.91|409.4|407|409.48|407.08|409.31|406.91|0
1647853450000|2022-03-21 09:04:10|409.31|406.91|409.31|406.91|409.31|406.91|409.31|406.91|0
1647853460000|2022-03-21 09:04:20|409.14|406.74|408.8|406.4|409.14|406.74|408.8|406.4|0
1647853470000|2022-03-21 09:04:30|408.72|406.32|408.63|406.23|408.72|406.32|408.63|406.23|0
1647853480000|2022-03-21 09:04:40|408.89|406.49|408.8|406.4|408.97|406.57|408.8|406.4|0
1647853490000|2022-03-21 09:04:50|408.89|406.49|408.8|406.4|408.89|406.49|408.8|406.4|0
1647853500000|2022-03-21 09:05:00|411.71|409.31|411.37|408.97|413.43|411.03|411.37|408.97|0
1647853510000|2022-03-21 09:05:10|411.88|409.48|409.83|407.43|412.57|410.17|409.74|407.34|0
1647853520000|2022-03-21 09:05:20|410.85|408.45|410.77|408.37|411.03|408.63|410.77|408.37|0
1647853530000|2022-03-21 09:05:30|410.85|408.45|410.77|408.37|410.85|408.45|410.6|408.2|0
1647853540000|2022-03-21 09:05:40|410.34|407.94|410.43|408.03|410.51|408.11|410.17|407.77|0
1647853550000|2022-03-21 09:05:50|410.34|407.94|411.03|408.63|411.03|408.63|410.34|407.94|0
1647853560000|2022-03-21 09:06:00|411.2|408.8|410.94|408.54|411.37|408.97|410.94|408.54|0
1647853570000|2022-03-21 09:06:10|411.2|408.8|410.34|407.94|411.2|408.8|410.34|407.94|0
1647853580000|2022-03-21 09:06:20|410.51|408.11|410.51|408.11|410.68|408.28|410.51|408.11|0
1647853590000|2022-03-21 09:06:30|410.68|408.28|410.85|408.45|410.85|408.45|410.68|408.28|0
1647853600000|2022-03-21 09:06:40|411.03|408.63|410.68|408.28|411.03|408.63|410.68|408.28|0
1647853610000|2022-03-21 09:06:50|410.51|408.11|410.43|408.03|410.51|408.11|410.43|408.03|0
1647853620000|2022-03-21 09:07:00|410.68|408.28|410.34|407.94|410.68|408.28|410.34|407.94|0
1647853630000|2022-03-21 09:07:10|410.43|408.03|410.43|408.03|410.43|408.03|410.43|408.03|0
1647853640000|2022-03-21 09:07:20|410.26|407.86|410.17|407.77|410.34|407.94|410.17|407.77|0
1647853650000|2022-03-21 09:07:30|410.26|407.86|410|407.6|410.26|407.86|410|407.6|0
1647853660000|2022-03-21 09:07:40|409.83|407.43|409.23|406.83|409.83|407.43|409.23|406.83|0
1647853670000|2022-03-21 09:07:50|409.31|406.91|409.31|406.91|409.4|407|409.31|406.91|0
1647853680000|2022-03-21 09:08:00|409.4|407|409.31|406.91|409.4|407|409.31|406.91|0
1647853690000|2022-03-21 09:08:10|409.14|406.74|408.97|406.57|409.14|406.74|408.8|406.4|0
1647853700000|2022-03-21 09:08:20|409.14|406.74|409.31|406.91|409.31|406.91|408.97|406.57|0
1647853710000|2022-03-21 09:08:30|409.14|406.74|409.14|406.74|409.4|407|409.14|406.74|0
1647853720000|2022-03-21 09:08:40|408.97|406.57|408.97|406.57|408.97|406.57|408.97|406.57|0
1647853730000|2022-03-21 09:08:50|408.89|406.49|408.97|406.57|409.06|406.66|408.89|406.49|0
1647853740000|2022-03-21 09:09:00|409.31|406.91|409.48|407.08|409.48|407.08|409.31|406.91|0
1647853750000|2022-03-21 09:09:10|409.31|406.91|409.23|406.83|409.4|407|409.23|406.83|0
1647853760000|2022-03-21 09:09:20|409.31|406.91|409.48|407.08|409.48|407.08|409.14|406.74|0
1647853770000|2022-03-21 09:09:30|409.4|407|409.74|407.34|409.74|407.34|409.4|407|0
1647853780000|2022-03-21 09:09:40|409.82|407.42|410|407.6|410|407.6|409.82|407.42|0
1647853790000|2022-03-21 09:09:50|410.09|407.69|410.34|407.94|410.34|407.94|410.08|407.68|0
1647853800000|2022-03-21 09:10:00|410.51|408.11|410.17|407.77|410.51|408.11|410.17|407.77|0
1647853810000|2022-03-21 09:10:10|409.82|407.42|410|407.6|410.17|407.77|409.82|407.42|0
1647853820000|2022-03-21 09:10:20|409.74|407.34|409.82|407.42|410|407.6|409.65|407.25|0
1647853830000|2022-03-21 09:10:30|409.74|407.34|409.82|407.42|409.82|407.42|409.74|407.34|0
1647853840000|2022-03-21 09:10:40|409.65|407.25|409.65|407.25|409.74|407.34|409.65|407.25|0
1647853850000|2022-03-21 09:10:50|409.48|407.08|409.65|407.25|409.65|407.25|409.48|407.08|0
1647853860000|2022-03-21 09:11:00|409.57|407.17|409.57|407.17|409.65|407.25|409.57|407.17|0
1647853870000|2022-03-21 09:11:10|409.48|407.08|409.65|407.25|409.65|407.25|409.48|407.08|0
1647853880000|2022-03-21 09:11:20|409.74|407.34|409.74|407.34|409.82|407.42|409.74|407.34|0
1647853890000|2022-03-21 09:11:30|409.65|407.25|409.65|407.25|409.65|407.25|409.48|407.08|0
1647853900000|2022-03-21 09:11:40|409.57|407.17|409.57|407.17|409.57|407.17|409.57|407.17|0
1647853910000|2022-03-21 09:11:50|409.65|407.25|409.74|407.34|409.82|407.42|409.65|407.25|0
1647853920000|2022-03-21 09:12:00|409.82|407.42|409.91|407.51|410|407.6|409.82|407.42|0
1647853930000|2022-03-21 09:12:10|410.08|407.68|410.17|407.77|410.26|407.86|410.08|407.68|0
1647853940000|2022-03-21 09:12:20|410.34|407.94|410.26|407.86|410.34|407.94|410.17|407.77|0
1647853950000|2022-03-21 09:12:30|410.17|407.77|409.91|407.51|410.17|407.77|409.91|407.51|0
1647853960000|2022-03-21 09:12:40|409.99|407.59|409.99|407.59|410.08|407.68|409.99|407.59|0
1647853970000|2022-03-21 09:12:50|410.08|407.68|409.74|407.34|410.08|407.68|409.65|407.25|0
1647853980000|2022-03-21 09:13:00|409.91|407.51|409.82|407.42|409.91|407.51|409.82|407.42|0
1647853990000|2022-03-21 09:13:10|409.91|407.51|409.74|407.34|409.91|407.51|409.74|407.34|0
1647854000000|2022-03-21 09:13:20|409.82|407.42|409.82|407.42|409.91|407.51|409.82|407.42|0
1647854010000|2022-03-21 09:13:30|409.74|407.34|409.82|407.42|409.82|407.42|409.74|407.34|0
1647854020000|2022-03-21 09:13:40|409.74|407.34|409.82|407.42|409.82|407.42|409.74|407.34|0
1647854030000|2022-03-21 09:13:50|409.74|407.34|409.82|407.42|409.82|407.42|409.65|407.25|0
1647854040000|2022-03-21 09:14:00|409.65|407.25|409.31|406.91|409.65|407.25|409.31|406.91|0
1647854050000|2022-03-21 09:14:10|409.4|407|409.14|406.74|409.4|407|409.14|406.74|0
1647854060000|2022-03-21 09:14:20|409.31|406.91|409.74|407.34|409.74|407.34|409.31|406.91|0
1647854070000|2022-03-21 09:14:30|409.65|407.25|409.74|407.34|409.74|407.34|409.57|407.17|0
1647854080000|2022-03-21 09:14:40|409.65|407.25|409.74|407.34|409.74|407.34|409.65|407.25|0
1647854090000|2022-03-21 09:14:50|409.57|407.17|409.57|407.17|409.57|407.17|409.48|407.08|0
1647854100000|2022-03-21 09:15:00|409.4|407|409.48|407.08|409.48|407.08|409.4|407|0
1647854110000|2022-03-21 09:15:10|409.65|407.25|409.82|407.42|409.82|407.42|409.65|407.25|0
1647854120000|2022-03-21 09:15:20|409.91|407.51|409.82|407.42|409.99|407.59|409.82|407.42|0
1647854130000|2022-03-21 09:15:30|409.99|407.59|410.43|408.03|410.43|408.03|409.82|407.42|0
1647854140000|2022-03-21 09:15:40|410.34|407.94|410.34|407.94|410.34|407.94|409.91|407.51|0
1647854150000|2022-03-21 09:15:50|410.17|407.77|410.16|407.76|410.17|407.77|410.16|407.76|0
1647854160000|2022-03-21 09:16:00|409.99|407.59|409.99|407.59|409.99|407.59|409.99|407.59|0
1647854170000|2022-03-21 09:16:10|410.16|407.76|409.48|407.08|410.16|407.76|409.48|407.08|0
1647854180000|2022-03-21 09:16:20|409.57|407.17|409.65|407.25|409.65|407.25|409.57|407.17|0
1647854190000|2022-03-21 09:16:30|409.74|407.34|409.57|407.17|409.74|407.34|409.57|407.17|0
1647854200000|2022-03-21 09:16:40|409.65|407.25|409.74|407.34|409.74|407.34|409.65|407.25|0
1647854210000|2022-03-21 09:16:50|409.65|407.25|409.14|406.74|409.99|407.59|409.14|406.74|0
1647854220000|2022-03-21 09:17:00|409.31|406.91|408.62|406.22|409.31|406.91|408.62|406.22|0
1647854230000|2022-03-21 09:17:10|408.28|405.88|408.28|405.88|408.37|405.97|408.28|405.88|0
1647854240000|2022-03-21 09:17:20|408.11|405.71|408.2|405.8|408.37|405.97|408.11|405.71|0
1647854260000|2022-03-21 09:17:40|408.11|405.71|407.86|405.46|408.11|405.71|407.86|405.46|0
1647854270000|2022-03-21 09:17:50|408.45|406.05|408.28|405.88|408.45|406.05|408.28|405.88|0
1647854280000|2022-03-21 09:18:00|408.2|405.8|408.2|405.8|408.28|405.88|408.2|405.8|0
1647854290000|2022-03-21 09:18:10|408.28|405.88|408.03|405.63|408.28|405.88|408.03|405.63|0
1647854300000|2022-03-21 09:18:20|407.94|405.54|407.94|405.54|407.94|405.54|407.94|405.54|0
1647854310000|2022-03-21 09:18:30|408.11|405.71|407.94|405.54|408.11|405.71|407.94|405.54|0
1647854320000|2022-03-21 09:18:40|408.11|405.71|408.11|405.71|408.11|405.71|408.11|405.71|0
1647854330000|2022-03-21 09:18:50|407.94|405.54|407.6|405.2|407.94|405.54|407.6|405.2|0
1647854350000|2022-03-21 09:19:10|407.77|405.37|407.6|405.2|407.77|405.37|407.6|405.2|0
1647854360000|2022-03-21 09:19:20|407.77|405.37|408.03|405.63|408.03|405.63|407.77|405.37|0
1647854370000|2022-03-21 09:19:30|408.11|405.71|407.86|405.46|408.11|405.71|407.86|405.46|0
1647854380000|2022-03-21 09:19:40|407.77|405.37|407.69|405.29|407.77|405.37|407.69|405.29|0
1647854390000|2022-03-21 09:19:50|407.6|405.2|407.6|405.2|407.6|405.2|407.43|405.03|0
1647854400000|2022-03-21 09:20:00|407.52|405.12|406.92|404.52|407.52|405.12|406.92|404.52|0
1647854410000|2022-03-21 09:20:10|406.83|404.43|406.75|404.35|406.83|404.43|406.75|404.35|0
1647854420000|2022-03-21 09:20:20|406.74|404.34|406.92|404.52|406.92|404.52|406.74|404.34|0
1647854430000|2022-03-21 09:20:30|407.09|404.69|407.09|404.69|407.09|404.69|407|404.6|0
1647854440000|2022-03-21 09:20:40|407.43|405.03|407.43|405.03|407.43|405.03|407.43|405.03|0
1647854450000|2022-03-21 09:20:50|407.26|404.86|407.09|404.69|407.26|404.86|407.09|404.69|0
1647854460000|2022-03-21 09:21:00|406.92|404.52|407.09|404.69|407.09|404.69|406.92|404.52|0
1647854470000|2022-03-21 09:21:10|407|404.6|406.92|404.52|407|404.6|406.92|404.52|0
1647854480000|2022-03-21 09:21:20|407.26|404.86|407.35|404.95|407.35|404.95|407.17|404.77|0
1647854490000|2022-03-21 09:21:30|407.26|404.86|407.09|404.69|407.43|405.03|407.09|404.69|0
1647854500000|2022-03-21 09:21:40|407.17|404.77|407.17|404.77|407.17|404.77|407.17|404.77|0
1647854510000|2022-03-21 09:21:50|407.09|404.69|407|404.6|407.09|404.69|407|404.6|0
1647854520000|2022-03-21 09:22:00|406.91|404.51|406.91|404.51|406.91|404.51|406.91|404.51|0
1647854530000|2022-03-21 09:22:10|407.09|404.69|407.09|404.69|407.17|404.77|407.09|404.69|0
1647854540000|2022-03-21 09:22:20|407.17|404.77|406.91|404.51|407.17|404.77|406.91|404.51|0
1647854550000|2022-03-21 09:22:30|406.57|404.17|406.66|404.26|406.66|404.26|406.57|404.17|0
1647854560000|2022-03-21 09:22:40|406.74|404.34|406.74|404.34|406.74|404.34|406.74|404.34|0
1647854570000|2022-03-21 09:22:50|406.66|404.26|406.57|404.17|406.66|404.26|406.57|404.17|0
1647854580000|2022-03-21 09:23:00|406.4|404|406.4|404|406.4|404|406.4|404|0
1647854590000|2022-03-21 09:23:10|406.32|403.92|406.23|403.83|406.32|403.92|405.89|403.49|0
1647854600000|2022-03-21 09:23:20|406.4|404|406.4|404|406.4|404|406.4|404|0
1647854610000|2022-03-21 09:23:30|406.57|404.17|406.23|403.83|406.57|404.17|406.23|403.83|0
1647854620000|2022-03-21 09:23:40|406.32|403.92|406.4|404|406.4|404|406.32|403.92|0
1647854630000|2022-03-21 09:23:50|406.23|403.83|406.23|403.83|406.4|404|406.23|403.83|0
1647854640000|2022-03-21 09:24:00|405.89|403.49|405.38|402.98|405.89|403.49|405.38|402.98|0
1647854650000|2022-03-21 09:24:10|405.89|403.49|406.4|404|406.4|404|405.89|403.49|0
1647854660000|2022-03-21 09:24:20|406.49|404.09|406.49|404.09|406.49|404.09|406.49|404.09|0
1647854670000|2022-03-21 09:24:30|406.57|404.17|406.74|404.34|406.74|404.34|406.57|404.17|0
1647854680000|2022-03-21 09:24:40|406.91|404.51|406.74|404.34|407.08|404.68|406.74|404.34|0
1647854690000|2022-03-21 09:24:50|406.57|404.17|406.4|404|406.57|404.17|406.4|404|0
1647854700000|2022-03-21 09:25:00|405.85|403.45|405.93|403.53|405.93|403.53|405.85|403.45|0
1647854710000|2022-03-21 09:25:10|405.85|403.45|405.85|403.45|405.85|403.45|405.85|403.45|0
1647854720000|2022-03-21 09:25:20|405.76|403.36|405.93|403.53|406.02|403.62|405.76|403.36|0
1647854730000|2022-03-21 09:25:30|406.02|403.62|405.93|403.53|406.02|403.62|405.93|403.53|0
1647854740000|2022-03-21 09:25:40|406.19|403.79|405.93|403.53|406.19|403.79|405.93|403.53|0
1647854750000|2022-03-21 09:25:50|406.11|403.71|406.36|403.96|406.36|403.96|406.11|403.71|0
1647854760000|2022-03-21 09:26:00|406.19|403.79|406.28|403.88|406.28|403.88|406.19|403.79|0
1647854770000|2022-03-21 09:26:10|406.36|403.96|406.36|403.96|406.36|403.96|406.28|403.88|0
1647854780000|2022-03-21 09:26:20|406.11|403.71|406.02|403.62|406.11|403.71|405.93|403.53|0
1647854790000|2022-03-21 09:26:30|406.11|403.71|406.19|403.79|406.19|403.79|406.02|403.62|0
1647854800000|2022-03-21 09:26:40|406.1|403.7|406.36|403.96|406.36|403.96|406.1|403.7|0
1647854810000|2022-03-21 09:26:50|406.62|404.22|406.36|403.96|406.62|404.22|406.36|403.96|0
1647854820000|2022-03-21 09:27:00|406.53|404.13|406.62|404.22|406.62|404.22|406.45|404.05|0
1647854830000|2022-03-21 09:27:10|406.53|404.13|406.53|404.13|406.53|404.13|406.53|404.13|0
1647854840000|2022-03-21 09:27:20|406.62|404.22|406.87|404.47|406.87|404.47|406.53|404.13|0
1647854850000|2022-03-21 09:27:30|407.04|404.64|406.7|404.3|407.04|404.64|406.7|404.3|0
1647854860000|2022-03-21 09:27:40|406.62|404.22|406.53|404.13|406.62|404.22|406.53|404.13|0
1647854870000|2022-03-21 09:27:50|406.62|404.22|406.62|404.22|406.62|404.22|406.62|404.22|0
1647854880000|2022-03-21 09:28:00|406.45|404.05|406.53|404.13|406.53|404.13|406.36|403.96|0
1647854890000|2022-03-21 09:28:10|406.36|403.96|406.36|403.96|406.45|404.05|406.36|403.96|0
1647854900000|2022-03-21 09:28:20|406.28|403.88|406.53|404.13|406.53|404.13|406.28|403.88|0
1647854910000|2022-03-21 09:28:30|406.62|404.22|406.36|403.96|406.62|404.22|406.36|403.96|0
1647854920000|2022-03-21 09:28:40|406.27|403.87|406.36|403.96|406.36|403.96|406.27|403.87|0
1647854930000|2022-03-21 09:28:50|406.53|404.13|406.36|403.96|406.53|404.13|406.36|403.96|0
1647854940000|2022-03-21 09:29:00|406.45|404.05|406.36|403.96|406.53|404.13|406.36|403.96|0
1647854950000|2022-03-21 09:29:10|406.53|404.13|406.45|404.05|406.62|404.22|406.36|403.96|0
1647854960000|2022-03-21 09:29:20|406.53|404.13|406.53|404.13|406.53|404.13|406.53|404.13|0
1647854970000|2022-03-21 09:29:30|406.45|404.05|406.45|404.05|406.45|404.05|406.45|404.05|0
1647854980000|2022-03-21 09:29:40|406.36|403.96|406.1|403.7|406.36|403.96|406.02|403.62|0
1647854990000|2022-03-21 09:29:50|405.93|403.53|405.67|403.27|405.93|403.53|405.67|403.27|0
1647855000000|2022-03-21 09:30:00|405.59|403.19|406.01|403.61|406.01|403.61|405.59|403.19|0
1647855010000|2022-03-21 09:30:10|406.36|403.96|406.01|403.61|406.36|403.96|406.01|403.61|0
1647855020000|2022-03-21 09:30:20|406.1|403.7|406.01|403.61|406.19|403.79|406.01|403.61|0
1647855030000|2022-03-21 09:30:30|406.19|403.79|406.19|403.79|406.19|403.79|406.19|403.79|0
1647855040000|2022-03-21 09:30:40|406.01|403.61|406.01|403.61|406.01|403.61|406.01|403.61|0
1647855050000|2022-03-21 09:30:50|406.1|403.7|406.01|403.61|406.1|403.7|406.01|403.61|0
1647855060000|2022-03-21 09:31:00|406.19|403.79|406.1|403.7|406.19|403.79|406.1|403.7|0
1647855070000|2022-03-21 09:31:10|406.01|403.61|405.93|403.53|406.01|403.61|405.84|403.44|0
1647855080000|2022-03-21 09:31:20|405.84|403.44|405.84|403.44|405.84|403.44|405.76|403.36|0
1647855090000|2022-03-21 09:31:30|405.76|403.36|405.84|403.44|405.84|403.44|405.76|403.36|0
1647855100000|2022-03-21 09:31:40|405.67|403.27|405.93|403.53|405.93|403.53|405.67|403.27|0
1647855110000|2022-03-21 09:31:50|405.59|403.19|405.67|403.27|405.67|403.27|405.5|403.1|0
1647855120000|2022-03-21 09:32:00|405.76|403.36|405.67|403.27|405.76|403.36|405.67|403.27|0
1647855130000|2022-03-21 09:32:10|405.59|403.19|405.5|403.1|405.59|403.19|405.5|403.1|0
1647855140000|2022-03-21 09:32:20|405.33|402.93|405.33|402.93|405.42|403.02|405.33|402.93|0
1647855150000|2022-03-21 09:32:30|405.16|402.76|405.16|402.76|405.16|402.76|405.16|402.76|0
1647855160000|2022-03-21 09:32:40|404.82|402.42|404.82|402.42|404.82|402.42|404.74|402.34|0
1647855170000|2022-03-21 09:32:50|404.74|402.34|404.82|402.42|404.82|402.42|404.74|402.34|0
1647855180000|2022-03-21 09:33:00|404.91|402.51|404.57|402.17|404.91|402.51|404.57|402.17|0
1647855190000|2022-03-21 09:33:10|404.65|402.25|404.91|402.51|404.99|402.59|404.65|402.25|0
1647855200000|2022-03-21 09:33:20|404.99|402.59|405.16|402.76|405.33|402.93|404.99|402.59|0
1647855210000|2022-03-21 09:33:30|405.33|402.93|404.82|402.42|405.33|402.93|404.82|402.42|0
1647855220000|2022-03-21 09:33:40|404.99|402.59|404.74|402.34|404.99|402.59|404.74|402.34|0
1647855230000|2022-03-21 09:33:50|404.82|402.42|404.74|402.34|404.82|402.42|404.74|402.34|0
1647855240000|2022-03-21 09:34:00|404.65|402.25|404.65|402.25|404.65|402.25|404.65|402.25|0
1647855250000|2022-03-21 09:34:10|404.48|402.08|404.48|402.08|404.48|402.08|404.48|402.08|0
1647855270000|2022-03-21 09:34:30|404.4|402|404.48|402.08|404.48|402.08|404.4|402|0
1647855290000|2022-03-21 09:34:50|404.31|401.91|404.48|402.08|404.48|402.08|404.31|401.91|0
1647855300000|2022-03-21 09:35:00|404.65|402.25|404.65|402.25|404.65|402.25|404.65|402.25|0
1647855310000|2022-03-21 09:35:10|404.82|402.42|404.82|402.42|404.82|402.42|404.82|402.42|0
1647855320000|2022-03-21 09:35:20|404.65|402.25|404.65|402.25|404.82|402.42|404.65|402.25|0
1647855330000|2022-03-21 09:35:30|404.82|402.42|404.65|402.25|404.82|402.42|404.65|402.25|0
1647855340000|2022-03-21 09:35:40|404.74|402.34|404.74|402.34|404.82|402.42|404.65|402.25|0
1647855350000|2022-03-21 09:35:50|404.65|402.25|404.65|402.25|404.74|402.34|404.65|402.25|0
1647855360000|2022-03-21 09:36:00|404.48|402.08|404.31|401.91|404.48|402.08|403.97|401.57|0
1647855370000|2022-03-21 09:36:10|404.23|401.83|404.31|401.91|404.31|401.91|404.14|401.74|0
1647855380000|2022-03-21 09:36:20|404.14|401.74|404.14|401.74|404.14|401.74|404.14|401.74|0
1647855390000|2022-03-21 09:36:30|403.97|401.57|403.97|401.57|403.97|401.57|403.8|401.4|0
1647855420000|2022-03-21 09:37:00|404.14|401.74|404.31|401.91|404.31|401.91|404.14|401.74|0
1647855430000|2022-03-21 09:37:10|404.65|402.25|404.65|402.25|404.65|402.25|404.65|402.25|0
1647855440000|2022-03-21 09:37:20|404.48|402.08|404.82|402.42|404.82|402.42|404.48|402.08|0
1647855450000|2022-03-21 09:37:30|404.99|402.59|404.99|402.59|404.99|402.59|404.82|402.42|0
1647855470000|2022-03-21 09:37:50|404.91|402.51|405.16|402.76|405.16|402.76|404.91|402.51|0
1647855480000|2022-03-21 09:38:00|405.33|402.93|405.42|403.02|405.42|403.02|405.33|402.93|0
1647855490000|2022-03-21 09:38:10|405.5|403.1|405.67|403.27|405.67|403.27|405.5|403.1|0
1647855500000|2022-03-21 09:38:20|405.5|403.1|405.42|403.02|405.5|403.1|405.42|403.02|0
1647855510000|2022-03-21 09:38:30|405.33|402.93|405.33|402.93|405.33|402.93|405.33|402.93|0
1647855520000|2022-03-21 09:38:40|405.5|403.1|405.42|403.02|405.5|403.1|405.33|402.93|0
1647855530000|2022-03-21 09:38:50|405.33|402.93|405.33|402.93|405.42|403.02|405.33|402.93|0
1647855540000|2022-03-21 09:39:00|405.67|403.27|405.76|403.36|405.76|403.36|405.67|403.27|0
1647855550000|2022-03-21 09:39:10|405.93|403.53|405.84|403.44|405.93|403.53|405.84|403.44|0
1647855570000|2022-03-21 09:39:30|405.76|403.36|406.35|403.95|406.35|403.95|405.76|403.36|0
1647855580000|2022-03-21 09:39:40|406.52|404.12|406.69|404.29|406.69|404.29|406.52|404.12|0
1647855590000|2022-03-21 09:39:50|406.52|404.12|406.35|403.95|406.52|404.12|406.35|403.95|0
1647855600000|2022-03-21 09:40:00|406.69|404.29|406.69|404.29|406.86|404.46|406.61|404.21|0
1647855610000|2022-03-21 09:40:10|406.52|404.12|406.52|404.12|406.52|404.12|406.52|404.12|0
1647855620000|2022-03-21 09:40:20|406.69|404.29|406.52|404.12|406.69|404.29|406.52|404.12|0
1647855630000|2022-03-21 09:40:30|406.69|404.29|406.69|404.29|406.69|404.29|406.69|404.29|0
1647855640000|2022-03-21 09:40:40|406.78|404.38|406.52|404.12|406.78|404.38|406.52|404.12|0
1647855650000|2022-03-21 09:40:50|406.44|404.04|406.69|404.29|406.69|404.29|406.44|404.04|0
1647855670000|2022-03-21 09:41:10|406.61|404.21|406.52|404.12|406.61|404.21|406.52|404.12|0
1647855680000|2022-03-21 09:41:20|406.61|404.21|406.61|404.21|406.61|404.21|406.61|404.21|0
1647855690000|2022-03-21 09:41:30|406.52|404.12|406.44|404.04|406.52|404.12|406.44|404.04|0
1647855700000|2022-03-21 09:41:40|406.35|403.95|406.35|403.95|406.52|404.12|406.35|403.95|0
1647855710000|2022-03-21 09:41:50|406.52|404.12|406.35|403.95|406.52|404.12|406.35|403.95|0
1647855720000|2022-03-21 09:42:00|406.44|404.04|406.44|404.04|406.44|404.04|406.44|404.04|0
1647855730000|2022-03-21 09:42:10|406.35|403.95|406.18|403.78|406.35|403.95|406.18|403.78|0
1647855740000|2022-03-21 09:42:20|406.27|403.87|406.18|403.78|406.27|403.87|406.18|403.78|0
1647855750000|2022-03-21 09:42:30|406.1|403.7|406.18|403.78|406.18|403.78|406.1|403.7|0
1647855760000|2022-03-21 09:42:40|406.1|403.7|406.18|403.78|406.18|403.78|406.1|403.7|0
1647855770000|2022-03-21 09:42:50|406.27|403.87|406.27|403.87|406.27|403.87|406.27|403.87|0
1647855780000|2022-03-21 09:43:00|406.18|403.78|406.18|403.78|406.18|403.78|406.18|403.78|0
1647855790000|2022-03-21 09:43:10|406.35|403.95|406.44|404.04|406.44|404.04|406.35|403.95|0
1647855800000|2022-03-21 09:43:20|406.35|403.95|406.35|403.95|406.35|403.95|406.35|403.95|0
1647855810000|2022-03-21 09:43:30|406.44|404.04|406.52|404.12|406.52|404.12|406.44|404.04|0
1647855820000|2022-03-21 09:43:40|406.35|403.95|406.52|404.12|406.52|404.12|406.35|403.95|0
1647855830000|2022-03-21 09:43:50|406.35|403.95|406.44|404.04|406.44|404.04|406.35|403.95|0
1647855840000|2022-03-21 09:44:00|406.35|403.95|406.27|403.87|406.35|403.95|406.18|403.78|0
1647855850000|2022-03-21 09:44:10|406.18|403.78|406.27|403.87|406.27|403.87|406.18|403.78|0
1647855860000|2022-03-21 09:44:20|406.35|403.95|406.61|404.21|406.61|404.21|406.35|403.95|0
1647855870000|2022-03-21 09:44:30|406.69|404.29|406.69|404.29|406.69|404.29|406.69|404.29|0
1647855880000|2022-03-21 09:44:40|406.61|404.21|406.69|404.29|406.69|404.29|406.52|404.12|0
1647855890000|2022-03-21 09:44:50|406.61|404.21|406.69|404.29|406.78|404.38|406.61|404.21|0
1647855900000|2022-03-21 09:45:00|406.61|404.21|406.61|404.21|406.61|404.21|406.52|404.12|0
1647855910000|2022-03-21 09:45:10|406.69|404.29|406.78|404.38|406.78|404.38|406.61|404.21|0
1647855920000|2022-03-21 09:45:20|406.86|404.46|406.78|404.38|406.86|404.46|406.69|404.29|0
1647855930000|2022-03-21 09:45:30|406.86|404.46|406.86|404.46|406.86|404.46|406.86|404.46|0
1647855940000|2022-03-21 09:45:40|407.03|404.63|406.86|404.46|407.03|404.63|406.86|404.46|0
1647855950000|2022-03-21 09:45:50|406.95|404.55|406.86|404.46|406.95|404.55|406.86|404.46|0
1647855960000|2022-03-21 09:46:00|406.78|404.38|406.86|404.46|406.95|404.55|406.78|404.38|0
1647855980000|2022-03-21 09:46:20|406.69|404.29|406.69|404.29|406.69|404.29|406.69|404.29|0
1647855990000|2022-03-21 09:46:30|406.95|404.55|406.86|404.46|406.95|404.55|406.86|404.46|0
1647856000000|2022-03-21 09:46:40|406.69|404.29|406.78|404.38|406.78|404.38|406.69|404.29|0
1647856010000|2022-03-21 09:46:50|406.69|404.29|406.69|404.29|406.69|404.29|406.69|404.29|0
1647856030000|2022-03-21 09:47:10|406.95|404.55|407.46|405.06|407.55|405.15|406.95|404.55|0
1647856040000|2022-03-21 09:47:20|407.72|405.32|407.55|405.15|407.72|405.32|407.55|405.15|0
1647856060000|2022-03-21 09:47:40|407.37|404.97|407.37|404.97|407.37|404.97|407.37|404.97|0
1647856070000|2022-03-21 09:47:50|407.2|404.8|407.55|405.15|407.55|405.15|407.2|404.8|0
1647856080000|2022-03-21 09:48:00|407.46|405.06|407.72|405.32|407.72|405.32|407.46|405.06|0
1647856090000|2022-03-21 09:48:10|407.63|405.23|407.72|405.32|407.72|405.32|407.63|405.23|0
1647856100000|2022-03-21 09:48:20|407.63|405.23|407.55|405.15|407.63|405.23|407.55|405.15|0
1647856110000|2022-03-21 09:48:30|407.03|404.63|407.03|404.63|407.2|404.8|407.03|404.63|0
1647856120000|2022-03-21 09:48:40|407.12|404.72|407.12|404.72|407.12|404.72|407.03|404.63|0
1647856130000|2022-03-21 09:48:50|407.2|404.8|407.63|405.23|407.63|405.23|407.12|404.72|0
1647856140000|2022-03-21 09:49:00|407.55|405.15|407.72|405.32|407.72|405.32|407.55|405.15|0
1647856150000|2022-03-21 09:49:10|407.89|405.49|407.72|405.32|407.89|405.49|407.72|405.32|0
1647856160000|2022-03-21 09:49:20|407.89|405.49|407.72|405.32|407.89|405.49|407.72|405.32|0
1647856170000|2022-03-21 09:49:30|407.89|405.49|407.89|405.49|407.89|405.49|407.72|405.32|0
1647856180000|2022-03-21 09:49:40|407.72|405.32|407.63|405.23|407.72|405.32|407.63|405.23|0
1647856190000|2022-03-21 09:49:50|407.54|405.14|407.37|404.97|407.54|405.14|407.37|404.97|0
1647856200000|2022-03-21 09:50:00|407.29|404.89|407.46|405.06|407.46|405.06|407.29|404.89|0
1647856210000|2022-03-21 09:50:10|407.37|404.97|407.46|405.06|407.46|405.06|407.37|404.97|0
1647856220000|2022-03-21 09:50:20|407.8|405.4|407.72|405.32|407.8|405.4|407.72|405.32|0
1647856230000|2022-03-21 09:50:30|407.89|405.49|407.8|405.4|407.89|405.49|407.8|405.4|0
1647856240000|2022-03-21 09:50:40|407.72|405.32|407.72|405.32|407.89|405.49|407.63|405.23|0
1647856250000|2022-03-21 09:50:50|407.89|405.49|407.89|405.49|408.06|405.66|407.89|405.49|0
1647856260000|2022-03-21 09:51:00|408.06|405.66|408.06|405.66|408.06|405.66|408.06|405.66|0
1647856270000|2022-03-21 09:51:10|407.89|405.49|407.89|405.49|407.89|405.49|407.89|405.49|0
1647856280000|2022-03-21 09:51:20|408.06|405.66|407.89|405.49|408.15|405.75|407.89|405.49|0
1647856290000|2022-03-21 09:51:30|407.98|405.58|407.8|405.4|407.98|405.58|407.8|405.4|0
1647856300000|2022-03-21 09:51:40|407.89|405.49|407.8|405.4|407.89|405.49|407.8|405.4|0
1647856310000|2022-03-21 09:51:50|407.89|405.49|407.98|405.58|408.06|405.66|407.89|405.49|0
1647856320000|2022-03-21 09:52:00|407.89|405.49|407.71|405.31|407.89|405.49|407.54|405.14|0
1647856330000|2022-03-21 09:52:10|407.54|405.14|407.71|405.31|407.71|405.31|407.54|405.14|0
1647856340000|2022-03-21 09:52:20|407.63|405.23|407.71|405.31|407.71|405.31|407.54|405.14|0
1647856350000|2022-03-21 09:52:30|407.54|405.14|407.8|405.4|407.89|405.49|407.54|405.14|0
1647856360000|2022-03-21 09:52:40|407.71|405.31|408.06|405.66|408.06|405.66|407.71|405.31|0
1647856370000|2022-03-21 09:52:50|407.89|405.49|407.89|405.49|407.89|405.49|407.89|405.49|0
1647856380000|2022-03-21 09:53:00|408.06|405.66|407.89|405.49|408.06|405.66|407.89|405.49|0
1647856390000|2022-03-21 09:53:10|408.06|405.66|408.06|405.66|408.06|405.66|408.06|405.66|0
1647856410000|2022-03-21 09:53:30|407.97|405.57|408.06|405.66|408.06|405.66|407.97|405.57|0
1647856420000|2022-03-21 09:53:40|408.23|405.83|408.32|405.92|408.4|406|408.23|405.83|0
1647856430000|2022-03-21 09:53:50|408.23|405.83|408.06|405.66|408.23|405.83|408.06|405.66|0
1647856440000|2022-03-21 09:54:00|407.97|405.57|407.71|405.31|407.97|405.57|407.71|405.31|0
1647856450000|2022-03-21 09:54:10|407.63|405.23|407.54|405.14|407.63|405.23|407.54|405.14|0
1647856470000|2022-03-21 09:54:30|407.71|405.31|407.8|405.4|407.89|405.49|407.71|405.31|0
1647856480000|2022-03-21 09:54:40|407.71|405.31|407.71|405.31|407.71|405.31|407.71|405.31|0
1647856490000|2022-03-21 09:54:50|407.89|405.49|407.88|405.48|407.89|405.49|407.8|405.4|0
1647856500000|2022-03-21 09:55:00|407.8|405.4|407.71|405.31|407.8|405.4|407.71|405.31|0
1647856510000|2022-03-21 09:55:10|407.63|405.23|407.71|405.31|407.71|405.31|407.63|405.23|0
1647856520000|2022-03-21 09:55:20|407.88|405.48|407.88|405.48|407.88|405.48|407.88|405.48|0
1647856530000|2022-03-21 09:55:30|408.06|405.66|408.23|405.83|408.23|405.83|408.06|405.66|0
1647856550000|2022-03-21 09:55:50|408.06|405.66|407.97|405.57|408.06|405.66|407.88|405.48|0
1647856560000|2022-03-21 09:56:00|408.06|405.66|407.8|405.4|408.06|405.66|407.8|405.4|0
1647856570000|2022-03-21 09:56:10|407.71|405.31|407.63|405.23|407.71|405.31|407.63|405.23|0
1647856580000|2022-03-21 09:56:20|407.54|405.14|407.46|405.06|407.54|405.14|407.46|405.06|0
1647856590000|2022-03-21 09:56:30|407.54|405.14|407.71|405.31|407.71|405.31|407.54|405.14|0
1647856620000|2022-03-21 09:57:00|407.54|405.14|407.37|404.97|407.54|405.14|407.37|404.97|0
1647856630000|2022-03-21 09:57:10|407.29|404.89|407.37|404.97|407.37|404.97|407.29|404.89|0
1647856640000|2022-03-21 09:57:20|407.46|405.06|407.37|404.97|407.46|405.06|407.37|404.97|0
1647856650000|2022-03-21 09:57:30|407.46|405.06|407.46|405.06|407.46|405.06|407.37|404.97|0
1647856660000|2022-03-21 09:57:40|407.37|404.97|407.37|404.97|407.37|404.97|407.2|404.8|0
1647856670000|2022-03-21 09:57:50|407.29|404.89|407.2|404.8|407.29|404.89|407.2|404.8|0
1647856680000|2022-03-21 09:58:00|407.54|405.14|407.37|404.97|407.54|405.14|407.37|404.97|0
1647856690000|2022-03-21 09:58:10|407.2|404.8|407.2|404.8|407.2|404.8|407.2|404.8|0
1647856710000|2022-03-21 09:58:30|407.29|404.89|407.2|404.8|407.29|404.89|407.2|404.8|0
1647856720000|2022-03-21 09:58:40|407.37|404.97|407.37|404.97|407.37|404.97|407.37|404.97|0
1647856730000|2022-03-21 09:58:50|407.2|404.8|407.29|404.89|407.29|404.89|407.2|404.8|0
1647856740000|2022-03-21 09:59:00|407.2|404.8|407.29|404.89|407.37|404.97|407.2|404.8|0
1647856750000|2022-03-21 09:59:10|407.2|404.8|407.2|404.8|407.37|404.97|407.2|404.8|0
1647856760000|2022-03-21 09:59:20|407.12|404.72|407.12|404.72|407.12|404.72|407.12|404.72|0
1647856770000|2022-03-21 09:59:30|407.03|404.63|406.86|404.46|407.03|404.63|406.78|404.38|0
1647856790000|2022-03-21 09:59:50|406.78|404.38|407.03|404.63|407.03|404.63|406.78|404.38|0
1647856800000|2022-03-21 10:00:00|407.2|404.8|407.54|405.14|407.54|405.14|407.2|404.8|0
1647856810000|2022-03-21 10:00:10|407.63|405.23|407.03|404.63|407.63|405.23|407.03|404.63|0
1647856820000|2022-03-21 10:00:20|407.2|404.8|407.2|404.8|407.2|404.8|407.2|404.8|0
1647856830000|2022-03-21 10:00:30|407.03|404.63|407.03|404.63|407.03|404.63|406.86|404.46|0
1647856840000|2022-03-21 10:00:40|407.2|404.8|407.12|404.72|407.2|404.8|407.03|404.63|0
1647856850000|2022-03-21 10:00:50|407.03|404.63|407.12|404.72|407.12|404.72|407.03|404.63|0
1647856860000|2022-03-21 10:01:00|407.03|404.63|407.03|404.63|407.12|404.72|407.03|404.63|0
1647856870000|2022-03-21 10:01:10|406.69|404.29|406.69|404.29|406.69|404.29|406.69|404.29|0
1647856880000|2022-03-21 10:01:20|406.6|404.2|406.6|404.2|406.6|404.2|406.6|404.2|0
1647856890000|2022-03-21 10:01:30|406.69|404.29|406.95|404.55|406.95|404.55|406.69|404.29|0
1647856900000|2022-03-21 10:01:40|407.2|404.8|407.12|404.72|407.2|404.8|407.12|404.72|0
1647856910000|2022-03-21 10:01:50|407.03|404.63|407.03|404.63|407.2|404.8|407.03|404.63|0
1647856920000|2022-03-21 10:02:00|406.95|404.55|406.86|404.46|406.95|404.55|406.86|404.46|0
1647856930000|2022-03-21 10:02:10|407.03|404.63|407.03|404.63|407.12|404.72|407.03|404.63|0
1647856950000|2022-03-21 10:02:30|406.95|404.55|407.2|404.8|407.2|404.8|406.95|404.55|0
1647856960000|2022-03-21 10:02:40|407.29|404.89|407.37|404.97|407.37|404.97|407.29|404.89|0
1647856970000|2022-03-21 10:02:50|407.54|405.14|407.54|405.14|407.54|405.14|407.54|405.14|0
1647856980000|2022-03-21 10:03:00|407.71|405.31|407.71|405.31|407.71|405.31|407.71|405.31|0
1647856990000|2022-03-21 10:03:10|407.8|405.4|407.88|405.48|407.88|405.48|407.8|405.4|0
1647857000000|2022-03-21 10:03:20|407.71|405.31|407.88|405.48|407.88|405.48|407.71|405.31|0
1647857010000|2022-03-21 10:03:30|407.71|405.31|408.4|406|408.4|406|407.71|405.31|0
1647857020000|2022-03-21 10:03:40|408.57|406.17|408.91|406.51|408.91|406.51|408.48|406.08|0
1647857030000|2022-03-21 10:03:50|409|406.6|409.08|406.68|409.08|406.68|408.91|406.51|0
1647857040000|2022-03-21 10:04:00|408.22|405.82|408.57|406.17|408.57|406.17|408.22|405.82|0
1647857050000|2022-03-21 10:04:10|408.74|406.34|408.74|406.34|408.74|406.34|408.74|406.34|0
1647857060000|2022-03-21 10:04:20|408.57|406.17|408.22|405.82|408.57|406.17|408.22|405.82|0
1647857090000|2022-03-21 10:04:50|408.74|406.34|408.57|406.17|408.74|406.34|408.57|406.17|0
1647857100000|2022-03-21 10:05:00|408.48|406.08|408.48|406.08|408.57|406.17|408.48|406.08|0
1647857110000|2022-03-21 10:05:10|408.39|405.99|408.57|406.17|408.57|406.17|408.39|405.99|0
1647857120000|2022-03-21 10:05:20|408.39|405.99|408.22|405.82|408.39|405.99|408.22|405.82|0
1647857170000|2022-03-21 10:06:10|408.57|406.17|408.57|406.17|408.57|406.17|408.57|406.17|0
1647857180000|2022-03-21 10:06:20|408.74|406.34|408.74|406.34|408.91|406.51|408.74|406.34|0
1647857190000|2022-03-21 10:06:30|408.65|406.25|408.65|406.25|408.65|406.25|408.65|406.25|0
1647857200000|2022-03-21 10:06:40|408.74|406.34|408.65|406.25|408.74|406.34|408.65|406.25|0
1647857210000|2022-03-21 10:06:50|408.57|406.17|408.05|405.65|408.57|406.17|408.05|405.65|0
1647857220000|2022-03-21 10:07:00|407.97|405.57|408.05|405.65|408.05|405.65|407.97|405.57|0
1647857230000|2022-03-21 10:07:10|408.22|405.82|408.22|405.82|408.22|405.82|408.22|405.82|0
1647857240000|2022-03-21 10:07:20|408.05|405.65|407.88|405.48|408.05|405.65|407.88|405.48|0
1647857250000|2022-03-21 10:07:30|408.05|405.65|408.05|405.65|408.05|405.65|407.97|405.57|0
1647857260000|2022-03-21 10:07:40|407.88|405.48|407.88|405.48|408.05|405.65|407.88|405.48|0
1647857280000|2022-03-21 10:08:00|407.8|405.4|407.71|405.31|407.8|405.4|407.71|405.31|0
1647857290000|2022-03-21 10:08:10|407.54|405.14|407.88|405.48|407.88|405.48|407.54|405.14|0
1647857300000|2022-03-21 10:08:20|408.05|405.65|408.14|405.74|408.14|405.74|407.88|405.48|0
1647857310000|2022-03-21 10:08:30|408.22|405.82|408.05|405.65|408.22|405.82|408.05|405.65|0
1647857320000|2022-03-21 10:08:40|408.22|405.82|408.22|405.82|408.22|405.82|408.22|405.82|0
1647857330000|2022-03-21 10:08:50|408.14|405.74|408.05|405.65|408.14|405.74|408.05|405.65|0
1647857340000|2022-03-21 10:09:00|407.88|405.48|407.88|405.48|407.88|405.48|407.88|405.48|0
1647857350000|2022-03-21 10:09:10|407.71|405.31|407.71|405.31|407.71|405.31|407.71|405.31|0
1647857360000|2022-03-21 10:09:20|407.88|405.48|407.71|405.31|407.88|405.48|407.71|405.31|0
1647857370000|2022-03-21 10:09:30|407.88|405.48|407.71|405.31|407.88|405.48|407.71|405.31|0
1647857380000|2022-03-21 10:09:40|407.88|405.48|407.8|405.4|407.88|405.48|407.8|405.4|0
1647857390000|2022-03-21 10:09:50|407.88|405.48|407.88|405.48|407.88|405.48|407.71|405.31|0
1647857400000|2022-03-21 10:10:00|408.05|405.65|407.88|405.48|408.05|405.65|407.71|405.31|0
1647857410000|2022-03-21 10:10:10|407.71|405.31|407.37|404.97|407.71|405.31|407.37|404.97|0
1647857420000|2022-03-21 10:10:20|407.2|404.8|407.54|405.14|407.54|405.14|407.2|404.8|0
1647857430000|2022-03-21 10:10:30|407.63|405.23|407.54|405.14|407.63|405.23|407.54|405.14|0
1647857450000|2022-03-21 10:10:50|407.71|405.31|407.71|405.31|407.71|405.31|407.71|405.31|0
1647857470000|2022-03-21 10:11:10|407.54|405.14|407.37|404.97|407.54|405.14|407.37|404.97|0
1647857480000|2022-03-21 10:11:20|407.54|405.14|407.37|404.97|407.54|405.14|407.37|404.97|0
1647857490000|2022-03-21 10:11:30|407.45|405.05|407.54|405.14|407.54|405.14|407.37|404.97|0
1647857510000|2022-03-21 10:11:50|407.37|404.97|407.37|404.97|407.54|405.14|407.37|404.97|0
1647857520000|2022-03-21 10:12:00|407.54|405.14|407.54|405.14|407.54|405.14|407.45|405.05|0
1647857540000|2022-03-21 10:12:20|407.71|405.31|407.71|405.31|407.8|405.4|407.71|405.31|0
1647857560000|2022-03-21 10:12:40|407.63|405.23|407.71|405.31|407.71|405.31|407.63|405.23|0
1647857570000|2022-03-21 10:12:50|407.54|405.14|407.71|405.31|407.71|405.31|407.54|405.14|0
1647857580000|2022-03-21 10:13:00|408.05|405.65|407.97|405.57|408.31|405.91|407.97|405.57|0
1647857590000|2022-03-21 10:13:10|407.88|405.48|407.88|405.48|407.97|405.57|407.88|405.48|0
1647857600000|2022-03-21 10:13:20|407.54|405.14|407.37|404.97|407.54|405.14|407.37|404.97|0
1647857610000|2022-03-21 10:13:30|407.28|404.88|407.28|404.88|407.36|404.96|407.28|404.88|0
1647857620000|2022-03-21 10:13:40|407.19|404.79|407.19|404.79|407.28|404.88|407.19|404.79|0
1647857630000|2022-03-21 10:13:50|407.28|404.88|407.19|404.79|407.28|404.88|407.19|404.79|0
1647857640000|2022-03-21 10:14:00|407.28|404.88|407.02|404.62|407.28|404.88|407.02|404.62|0
1647857650000|2022-03-21 10:14:10|406.85|404.45|406.85|404.45|406.85|404.45|406.85|404.45|0
1647857660000|2022-03-21 10:14:20|407.02|404.62|406.85|404.45|407.02|404.62|406.85|404.45|0
1647857670000|2022-03-21 10:14:30|406.68|404.28|406.68|404.28|406.68|404.28|406.68|404.28|0
1647857690000|2022-03-21 10:14:50|406.85|404.45|407.11|404.71|407.11|404.71|406.85|404.45|0
1647857700000|2022-03-21 10:15:00|407.02|404.62|407.71|405.31|407.8|405.4|407.02|404.62|0
1647857710000|2022-03-21 10:15:10|407.36|404.96|407.36|404.96|407.62|405.22|407.36|404.96|0
1647857720000|2022-03-21 10:15:20|407.19|404.79|407.02|404.62|407.19|404.79|407.02|404.62|0
1647857730000|2022-03-21 10:15:30|407.36|404.96|407.54|405.14|407.54|405.14|407.36|404.96|0
1647857740000|2022-03-21 10:15:40|407.45|405.05|407.45|405.05|407.45|405.05|407.45|405.05|0
1647857750000|2022-03-21 10:15:50|407.36|404.96|407.36|404.96|407.36|404.96|407.36|404.96|0
1647857760000|2022-03-21 10:16:00|407.54|405.14|407.71|405.31|407.71|405.31|407.54|405.14|0
1647857770000|2022-03-21 10:16:10|407.53|405.13|407.88|405.48|407.88|405.48|407.53|405.13|0
1647857780000|2022-03-21 10:16:20|408.05|405.65|407.88|405.48|408.05|405.65|407.88|405.48|0
1647857790000|2022-03-21 10:16:30|408.05|405.65|408.05|405.65|408.05|405.65|408.05|405.65|0
1647857800000|2022-03-21 10:16:40|408.39|405.99|408.65|406.25|408.65|406.25|408.39|405.99|0
1647857810000|2022-03-21 10:16:50|408.56|406.16|408.56|406.16|408.56|406.16|408.56|406.16|0
1647857820000|2022-03-21 10:17:00|408.73|406.33|408.73|406.33|408.73|406.33|408.73|406.33|0
1647857830000|2022-03-21 10:17:10|408.65|406.25|408.56|406.16|408.65|406.25|408.56|406.16|0
1647857840000|2022-03-21 10:17:20|408.73|406.33|408.48|406.08|408.73|406.33|408.48|406.08|0
1647857850000|2022-03-21 10:17:30|408.56|406.16|408.56|406.16|408.56|406.16|408.56|406.16|0
1647857860000|2022-03-21 10:17:40|408.48|406.08|408.48|406.08|408.56|406.16|408.39|405.99|0
1647857870000|2022-03-21 10:17:50|408.39|405.99|408.39|405.99|408.39|405.99|408.39|405.99|0
1647857880000|2022-03-21 10:18:00|408.31|405.91|408.39|405.99|408.39|405.99|408.31|405.91|0
1647857890000|2022-03-21 10:18:10|408.31|405.91|407.88|405.48|408.31|405.91|407.88|405.48|0
1647857900000|2022-03-21 10:18:20|408.05|405.65|407.97|405.57|408.05|405.65|407.97|405.57|0
1647857910000|2022-03-21 10:18:30|407.88|405.48|408.22|405.82|408.22|405.82|407.88|405.48|0
1647857920000|2022-03-21 10:18:40|408.14|405.74|408.05|405.65|408.14|405.74|408.05|405.65|0
1647857930000|2022-03-21 10:18:50|408.14|405.74|408.22|405.82|408.22|405.82|408.14|405.74|0
1647857940000|2022-03-21 10:19:00|408.39|405.99|408.73|406.33|408.73|406.33|408.31|405.91|0
1647857950000|2022-03-21 10:19:10|408.9|406.5|408.9|406.5|408.9|406.5|408.9|406.5|0
1647857960000|2022-03-21 10:19:20|408.82|406.42|408.56|406.16|408.99|406.59|408.56|406.16|0
1647857970000|2022-03-21 10:19:30|408.73|406.33|408.65|406.25|408.73|406.33|408.56|406.16|0
1647857980000|2022-03-21 10:19:40|408.56|406.16|408.65|406.25|408.65|406.25|408.56|406.16|0
1647857990000|2022-03-21 10:19:50|408.73|406.33|408.73|406.33|408.73|406.33|408.73|406.33|0
1647858000000|2022-03-21 10:20:00|408.82|406.42|408.73|406.33|408.82|406.42|408.73|406.33|0
1647858010000|2022-03-21 10:20:10|408.82|406.42|408.82|406.42|408.82|406.42|408.82|406.42|0
1647858020000|2022-03-21 10:20:20|408.9|406.5|408.56|406.16|408.9|406.5|408.56|406.16|0
1647858030000|2022-03-21 10:20:30|408.48|406.08|408.48|406.08|408.48|406.08|408.48|406.08|0
1647858040000|2022-03-21 10:20:40|408.31|405.91|407.96|405.56|408.31|405.91|407.96|405.56|0
1647858050000|2022-03-21 10:20:50|408.05|405.65|408.05|405.65|408.05|405.65|407.96|405.56|0
1647858060000|2022-03-21 10:21:00|407.96|405.56|408.05|405.65|408.05|405.65|407.96|405.56|0
1647858070000|2022-03-21 10:21:10|407.96|405.56|407.88|405.48|407.96|405.56|407.88|405.48|0
1647858080000|2022-03-21 10:21:20|407.7|405.3|407.7|405.3|407.79|405.39|407.7|405.3|0
1647858100000|2022-03-21 10:21:40|408.05|405.65|407.87|405.47|408.05|405.65|407.87|405.47|0
1647858110000|2022-03-21 10:21:50|407.96|405.56|408.13|405.73|408.13|405.73|407.87|405.47|0
1647858120000|2022-03-21 10:22:00|408.05|405.65|408.05|405.65|408.05|405.65|408.05|405.65|0
1647858130000|2022-03-21 10:22:10|407.96|405.56|407.96|405.56|407.96|405.56|407.96|405.56|0
1647858140000|2022-03-21 10:22:20|407.87|405.47|408.39|405.99|408.39|405.99|407.87|405.47|0
1647858150000|2022-03-21 10:22:30|408.31|405.91|408.56|406.16|408.56|406.16|408.31|405.91|0
1647858160000|2022-03-21 10:22:40|408.73|406.33|408.9|406.5|408.9|406.5|408.56|406.16|0
1647858170000|2022-03-21 10:22:50|408.82|406.42|409.07|406.67|409.07|406.67|408.82|406.42|0
1647858180000|2022-03-21 10:23:00|408.9|406.5|408.9|406.5|409.07|406.67|408.9|406.5|0
1647858190000|2022-03-21 10:23:10|409.07|406.67|409.07|406.67|409.07|406.67|409.07|406.67|0
1647858210000|2022-03-21 10:23:30|409.16|406.76|409.07|406.67|409.16|406.76|409.07|406.67|0
1647858220000|2022-03-21 10:23:40|409.24|406.84|409.42|407.02|409.42|407.02|409.24|406.84|0
1647858230000|2022-03-21 10:23:50|409.24|406.84|409.59|407.19|409.59|407.19|409.24|406.84|0
1647858240000|2022-03-21 10:24:00|409.42|407.02|409.24|406.84|409.42|407.02|409.24|406.84|0
1647858250000|2022-03-21 10:24:10|409.33|406.93|409.24|406.84|409.33|406.93|409.24|406.84|0
1647858260000|2022-03-21 10:24:20|409.33|406.93|409.5|407.1|409.5|407.1|409.33|406.93|0
1647858270000|2022-03-21 10:24:30|409.42|407.02|409.59|407.19|409.59|407.19|409.42|407.02|0
1647858280000|2022-03-21 10:24:40|409.68|407.28|409.76|407.36|409.76|407.36|409.68|407.28|0
1647858290000|2022-03-21 10:24:50|409.93|407.53|410.1|407.7|410.1|407.7|409.93|407.53|0
1647858300000|2022-03-21 10:25:00|409.93|407.53|409.76|407.36|409.93|407.53|409.76|407.36|0
1647858310000|2022-03-21 10:25:10|409.59|407.19|409.5|407.1|409.59|407.19|409.42|407.02|0
1647858320000|2022-03-21 10:25:20|409.59|407.19|409.76|407.36|409.76|407.36|409.59|407.19|0
1647858330000|2022-03-21 10:25:30|409.41|407.01|409.41|407.01|409.41|407.01|409.41|407.01|0
1647858340000|2022-03-21 10:25:40|409.5|407.1|409.24|406.84|409.5|407.1|409.24|406.84|0
1647858350000|2022-03-21 10:25:50|409.33|406.93|409.33|406.93|409.41|407.01|409.33|406.93|0
1647858360000|2022-03-21 10:26:00|409.41|407.01|409.16|406.76|409.41|407.01|409.07|406.67|0
1647858370000|2022-03-21 10:26:10|409.24|406.84|409.41|407.01|409.41|407.01|409.24|406.84|0
1647858380000|2022-03-21 10:26:20|409.5|407.1|409.5|407.1|409.5|407.1|409.5|407.1|0
1647858390000|2022-03-21 10:26:30|409.59|407.19|409.41|407.01|409.59|407.19|409.33|406.93|0
1647858400000|2022-03-21 10:26:40|409.33|406.93|409.33|406.93|409.33|406.93|409.24|406.84|0
1647858410000|2022-03-21 10:26:50|409.16|406.76|409.33|406.93|409.33|406.93|409.16|406.76|0
1647858420000|2022-03-21 10:27:00|409.5|407.1|409.5|407.1|409.5|407.1|409.5|407.1|0
1647858430000|2022-03-21 10:27:10|409.41|407.01|409.41|407.01|409.41|407.01|409.33|406.93|0
1647858440000|2022-03-21 10:27:20|409.24|406.84|409.59|407.19|409.59|407.19|409.24|406.84|0
1647858450000|2022-03-21 10:27:30|409.41|407.01|409.41|407.01|409.41|407.01|409.41|407.01|0
1647858460000|2022-03-21 10:27:40|409.5|407.1|409.59|407.19|409.59|407.19|409.5|407.1|0
1647858470000|2022-03-21 10:27:50|409.76|407.36|409.67|407.27|409.85|407.45|409.67|407.27|0
1647858480000|2022-03-21 10:28:00|409.76|407.36|409.67|407.27|409.76|407.36|409.67|407.27|0
1647858490000|2022-03-21 10:28:10|410.37|407.97|408.25|405.85|410.37|407.97|408.25|405.85|0
1647858500000|2022-03-21 10:28:20|409.35|406.95|409.18|406.78|409.35|406.95|409.18|406.78|0
1647858510000|2022-03-21 10:28:30|409.44|407.04|409.44|407.04|409.52|407.12|409.44|407.04|0
1647858520000|2022-03-21 10:28:40|409.35|406.95|409.35|406.95|409.35|406.95|409.35|406.95|0
1647858530000|2022-03-21 10:28:50|409|406.6|409|406.6|409.09|406.69|409|406.6|0
1647858540000|2022-03-21 10:29:00|409.86|407.46|410.03|407.63|410.21|407.81|409.86|407.46|0
1647858560000|2022-03-21 10:29:20|410.12|407.72|410.03|407.63|410.12|407.72|410.03|407.63|0
1647858570000|2022-03-21 10:29:30|409.95|407.55|410.03|407.63|410.03|407.63|409.86|407.46|0
1647858580000|2022-03-21 10:29:40|409.86|407.46|409.86|407.46|409.86|407.46|409.86|407.46|0
1647858590000|2022-03-21 10:29:50|409.95|407.55|409.86|407.46|409.95|407.55|409.86|407.46|0
1647858600000|2022-03-21 10:30:00|409.95|407.55|409.95|407.55|409.95|407.55|409.95|407.55|0
1647858610000|2022-03-21 10:30:10|410.03|407.63|409.86|407.46|410.03|407.63|409.86|407.46|0
1647858630000|2022-03-21 10:30:30|409.78|407.38|409.69|407.29|409.78|407.38|409.69|407.29|0
1647858640000|2022-03-21 10:30:40|409.78|407.38|409.69|407.29|409.78|407.38|409.69|407.29|0
1647858650000|2022-03-21 10:30:50|409.86|407.46|409.78|407.38|410.03|407.63|409.69|407.29|0
1647858660000|2022-03-21 10:31:00|409.86|407.46|409.78|407.38|409.86|407.46|409.78|407.38|0
1647858670000|2022-03-21 10:31:10|409.69|407.29|409.61|407.21|409.69|407.29|409.52|407.12|0
1647858680000|2022-03-21 10:31:20|409.52|407.12|409.69|407.29|409.69|407.29|409.52|407.12|0
1647858690000|2022-03-21 10:31:30|409.52|407.12|409.61|407.21|409.61|407.21|409.52|407.12|0
1647858700000|2022-03-21 10:31:40|409.52|407.12|409.69|407.29|409.69|407.29|409.52|407.12|0
1647858710000|2022-03-21 10:31:50|409.61|407.21|409.18|406.78|409.69|407.29|409.18|406.78|0
1647858720000|2022-03-21 10:32:00|409.35|406.95|409.52|407.12|409.52|407.12|409.35|406.95|0
1647858740000|2022-03-21 10:32:20|409.69|407.29|409.69|407.29|409.69|407.29|409.69|407.29|0
1647858760000|2022-03-21 10:32:40|409.61|407.21|409.69|407.29|409.69|407.29|409.61|407.21|0
1647858770000|2022-03-21 10:32:50|409.86|407.46|409.95|407.55|409.95|407.55|409.86|407.46|0
1647858780000|2022-03-21 10:33:00|410.03|407.63|410.03|407.63|410.12|407.72|410.03|407.63|0
1647858790000|2022-03-21 10:33:10|410.21|407.81|410.03|407.63|410.21|407.81|410.03|407.63|0
1647858810000|2022-03-21 10:33:30|410.21|407.81|409.86|407.46|410.21|407.81|409.86|407.46|0
1647858820000|2022-03-21 10:33:40|409.69|407.29|409.86|407.46|409.86|407.46|409.69|407.29|0
1647858830000|2022-03-21 10:33:50|409.95|407.55|409.86|407.46|409.95|407.55|409.86|407.46|0
1647858850000|2022-03-21 10:34:10|410.03|407.63|410.03|407.63|410.03|407.63|410.03|407.63|0
1647858860000|2022-03-21 10:34:20|410.12|407.72|410.38|407.98|410.38|407.98|410.12|407.72|0
1647858870000|2022-03-21 10:34:30|410.55|408.15|410.72|408.32|410.72|408.32|410.55|408.15|0
1647858880000|2022-03-21 10:34:40|410.89|408.49|410.72|408.32|410.89|408.49|410.72|408.32|0
1647858900000|2022-03-21 10:35:00|410.89|408.49|410.89|408.49|410.89|408.49|410.89|408.49|0
1647858910000|2022-03-21 10:35:10|410.98|408.58|411.06|408.66|411.06|408.66|410.89|408.49|0
1647858930000|2022-03-21 10:35:30|410.89|408.49|411.06|408.66|411.06|408.66|410.89|408.49|0
1647858940000|2022-03-21 10:35:40|410.98|408.58|410.89|408.49|411.06|408.66|410.89|408.49|0
1647858960000|2022-03-21 10:36:00|410.98|408.58|411.06|408.66|411.06|408.66|410.98|408.58|0
1647858970000|2022-03-21 10:36:10|410.89|408.49|410.55|408.15|410.89|408.49|410.55|408.15|0
1647858980000|2022-03-21 10:36:20|410.38|407.98|410.38|407.98|410.38|407.98|410.38|407.98|0
1647858990000|2022-03-21 10:36:30|410.72|408.32|410.64|408.24|410.72|408.32|410.55|408.15|0
1647859000000|2022-03-21 10:36:40|410.55|408.15|410.89|408.49|410.89|408.49|410.55|408.15|0
1647859010000|2022-03-21 10:36:50|410.98|408.58|410.89|408.49|410.98|408.58|410.89|408.49|0
1647859020000|2022-03-21 10:37:00|410.55|408.15|410.55|408.15|410.55|408.15|410.55|408.15|0
1647859030000|2022-03-21 10:37:10|410.64|408.24|410.64|408.24|410.64|408.24|410.64|408.24|0
1647859040000|2022-03-21 10:37:20|410.55|408.15|410.64|408.24|410.64|408.24|410.55|408.15|0
1647859050000|2022-03-21 10:37:30|410.55|408.15|410.55|408.15|410.55|408.15|410.55|408.15|0
1647859060000|2022-03-21 10:37:40|410.64|408.24|410.55|408.15|410.64|408.24|410.55|408.15|0
1647859070000|2022-03-21 10:37:50|410.46|408.06|410.55|408.15|410.55|408.15|410.46|408.06|0
1647859080000|2022-03-21 10:38:00|410.38|407.98|410.46|408.06|410.55|408.15|410.38|407.98|0
1647859090000|2022-03-21 10:38:10|410.55|408.15|410.46|408.06|410.55|408.15|410.46|408.06|0
1647859100000|2022-03-21 10:38:20|410.38|407.98|410.2|407.8|410.38|407.98|410.2|407.8|0
1647859110000|2022-03-21 10:38:30|410.38|407.98|410.38|407.98|410.38|407.98|410.38|407.98|0
1647859130000|2022-03-21 10:38:50|410.29|407.89|410.29|407.89|410.38|407.98|410.29|407.89|0
1647859140000|2022-03-21 10:39:00|410.2|407.8|410.12|407.72|410.2|407.8|410.12|407.72|0
1647859150000|2022-03-21 10:39:10|410.2|407.8|410.2|407.8|410.2|407.8|410.2|407.8|0
1647859160000|2022-03-21 10:39:20|410.03|407.63|410.2|407.8|410.2|407.8|410.03|407.63|0
1647859170000|2022-03-21 10:39:30|410.29|407.89|410.89|408.49|410.89|408.49|410.29|407.89|0
1647859180000|2022-03-21 10:39:40|410.81|408.41|410.89|408.49|410.89|408.49|410.72|408.32|0
1647859190000|2022-03-21 10:39:50|410.72|408.32|410.72|408.32|410.72|408.32|410.72|408.32|0
1647859200000|2022-03-21 10:40:00|410.64|408.24|410.64|408.24|410.64|408.24|410.64|408.24|0
1647859210000|2022-03-21 10:40:10|410.72|408.32|410.64|408.24|410.72|408.32|410.55|408.15|0
1647859220000|2022-03-21 10:40:20|410.55|408.15|410.72|408.32|410.72|408.32|410.55|408.15|0
1647859230000|2022-03-21 10:40:30|410.81|408.41|410.89|408.49|410.89|408.49|410.72|408.32|0
1647859240000|2022-03-21 10:40:40|410.72|408.32|410.89|408.49|410.89|408.49|410.72|408.32|0
1647859250000|2022-03-21 10:40:50|411.06|408.66|411.06|408.66|411.15|408.75|411.06|408.66|0
1647859260000|2022-03-21 10:41:00|410.89|408.49|410.46|408.06|410.89|408.49|410.46|408.06|0
1647859270000|2022-03-21 10:41:10|410.55|408.15|410.2|407.8|410.55|408.15|410.2|407.8|0
1647859280000|2022-03-21 10:41:20|410.29|407.89|410.12|407.72|410.29|407.89|410.12|407.72|0
1647859290000|2022-03-21 10:41:30|410.2|407.8|410.2|407.8|410.2|407.8|410.2|407.8|0
1647859300000|2022-03-21 10:41:40|410.29|407.89|410.37|407.97|410.37|407.97|410.29|407.89|0
1647859310000|2022-03-21 10:41:50|410.29|407.89|410.29|407.89|410.37|407.97|410.29|407.89|0
1647859320000|2022-03-21 10:42:00|410.2|407.8|410.03|407.63|410.2|407.8|410.03|407.63|0
1647859330000|2022-03-21 10:42:10|409.86|407.46|409.86|407.46|410.03|407.63|409.86|407.46|0
1647859350000|2022-03-21 10:42:30|409.69|407.29|409.51|407.11|409.69|407.29|409.51|407.11|0
1647859360000|2022-03-21 10:42:40|409.34|406.94|409.26|406.86|409.34|406.94|409.26|406.86|0
1647859370000|2022-03-21 10:42:50|409.17|406.77|409.51|407.11|409.51|407.11|409.17|406.77|0
1647859380000|2022-03-21 10:43:00|409.26|406.86|409.26|406.86|409.26|406.86|409.26|406.86|0
1647859390000|2022-03-21 10:43:10|409.17|406.77|409.17|406.77|409.17|406.77|409.17|406.77|0
1647859400000|2022-03-21 10:43:20|409.09|406.69|409.09|406.69|409.09|406.69|409.09|406.69|0
1647859410000|2022-03-21 10:43:30|409|406.6|409.09|406.69|409.09|406.69|409|406.6|0
1647859420000|2022-03-21 10:43:40|409|406.6|408.83|406.43|409|406.6|408.83|406.43|0
1647859430000|2022-03-21 10:43:50|408.92|406.52|409|406.6|409|406.6|408.92|406.52|0
1647859440000|2022-03-21 10:44:00|408.92|406.52|408.92|406.52|408.92|406.52|408.92|406.52|0
1647859450000|2022-03-21 10:44:10|409|406.6|409|406.6|409|406.6|409|406.6|0
1647859460000|2022-03-21 10:44:20|408.83|406.43|408.83|406.43|408.83|406.43|408.83|406.43|0
1647859470000|2022-03-21 10:44:30|408.92|406.52|409|406.6|409|406.6|408.92|406.52|0
1647859480000|2022-03-21 10:44:40|409.09|406.69|409|406.6|409.09|406.69|409|406.6|0
1647859490000|2022-03-21 10:44:50|408.92|406.52|409|406.6|409.09|406.69|408.92|406.52|0
1647859500000|2022-03-21 10:45:00|409.09|406.69|409.09|406.69|409.09|406.69|409.09|406.69|0
1647859510000|2022-03-21 10:45:10|409|406.6|409.17|406.77|409.17|406.77|409|406.6|0
1647859520000|2022-03-21 10:45:20|409.09|406.69|409|406.6|409.09|406.69|409|406.6|0
1647859530000|2022-03-21 10:45:30|408.83|406.43|409|406.6|409|406.6|408.83|406.43|0
1647859540000|2022-03-21 10:45:40|408.83|406.43|408.83|406.43|408.83|406.43|408.83|406.43|0
1647859570000|2022-03-21 10:46:10|408.74|406.34|409|406.6|409|406.6|408.74|406.34|0
1647859600000|2022-03-21 10:46:40|408.92|406.52|408.83|406.43|408.92|406.52|408.83|406.43|0
1647859610000|2022-03-21 10:46:50|408.92|406.52|408.83|406.43|408.92|406.52|408.74|406.34|0
1647859620000|2022-03-21 10:47:00|409|406.6|408.92|406.52|409|406.6|408.92|406.52|0
1647859630000|2022-03-21 10:47:10|409|406.6|409.09|406.69|409.09|406.69|409|406.6|0
1647859640000|2022-03-21 10:47:20|409|406.6|409|406.6|409|406.6|409|406.6|0
1647859660000|2022-03-21 10:47:40|408.92|406.52|409|406.6|409|406.6|408.83|406.43|0
1647859670000|2022-03-21 10:47:50|408.83|406.43|408.65|406.25|408.83|406.43|408.65|406.25|0
1647859680000|2022-03-21 10:48:00|408.92|406.52|408.92|406.52|408.92|406.52|408.92|406.52|0
1647859690000|2022-03-21 10:48:10|409|406.6|409.34|406.94|409.34|406.94|409|406.6|0
1647859700000|2022-03-21 10:48:20|409.51|407.11|409.51|407.11|409.51|407.11|409.51|407.11|0
1647859720000|2022-03-21 10:48:40|409.34|406.94|409.51|407.11|409.51|407.11|409.34|406.94|0
1647859730000|2022-03-21 10:48:50|409.68|407.28|409.86|407.46|409.86|407.46|409.68|407.28|0
1647859740000|2022-03-21 10:49:00|409.68|407.28|409.51|407.11|409.68|407.28|409.51|407.11|0
1647859750000|2022-03-21 10:49:10|409.34|406.94|409.51|407.11|409.51|407.11|409.34|406.94|0
1647859770000|2022-03-21 10:49:30|409.68|407.28|409.68|407.28|409.68|407.28|409.68|407.28|0
1647859790000|2022-03-21 10:49:50|409.86|407.46|409.68|407.28|409.86|407.46|409.68|407.28|0
1647859810000|2022-03-21 10:50:10|409.51|407.11|409.51|407.11|409.51|407.11|409.51|407.11|0
1647859820000|2022-03-21 10:50:20|409.68|407.28|410.03|407.63|410.03|407.63|409.68|407.28|0
1647859830000|2022-03-21 10:50:30|409.86|407.46|410.03|407.63|410.03|407.63|409.86|407.46|0
1647859840000|2022-03-21 10:50:40|409.86|407.46|409.86|407.46|409.86|407.46|409.68|407.28|0
1647859850000|2022-03-21 10:50:50|409.77|407.37|409.94|407.54|409.94|407.54|409.77|407.37|0
1647859860000|2022-03-21 10:51:00|409.86|407.46|409.77|407.37|409.86|407.46|409.77|407.37|0
1647859870000|2022-03-21 10:51:10|409.68|407.28|409.77|407.37|409.77|407.37|409.68|407.28|0
1647859880000|2022-03-21 10:51:20|409.68|407.28|409.77|407.37|409.77|407.37|409.51|407.11|0
1647859890000|2022-03-21 10:51:30|409.94|407.54|409.94|407.54|410.03|407.63|409.94|407.54|0
1647859900000|2022-03-21 10:51:40|410.2|407.8|410.71|408.31|410.71|408.31|410.2|407.8|0
1647859910000|2022-03-21 10:51:50|410.89|408.49|410.54|408.14|410.89|408.49|410.46|408.06|0
1647859920000|2022-03-21 10:52:00|410.71|408.31|410.71|408.31|410.71|408.31|410.71|408.31|0
1647859930000|2022-03-21 10:52:10|410.63|408.23|410.46|408.06|410.63|408.23|410.46|408.06|0
1647859940000|2022-03-21 10:52:20|410.37|407.97|410.2|407.8|410.37|407.97|410.2|407.8|0
1647859950000|2022-03-21 10:52:30|410.29|407.89|409.94|407.54|410.29|407.89|409.94|407.54|0
1647859960000|2022-03-21 10:52:40|410.03|407.63|409.94|407.54|410.03|407.63|409.94|407.54|0
1647859970000|2022-03-21 10:52:50|409.85|407.45|409.85|407.45|409.85|407.45|409.85|407.45|0
1647859980000|2022-03-21 10:53:00|409.94|407.54|409.94|407.54|409.94|407.54|409.94|407.54|0
1647859990000|2022-03-21 10:53:10|409.85|407.45|410.2|407.8|410.2|407.8|409.85|407.45|0
1647860000000|2022-03-21 10:53:20|410.12|407.72|410.12|407.72|410.12|407.72|410.12|407.72|0
1647860010000|2022-03-21 10:53:30|409.94|407.54|410.2|407.8|410.2|407.8|409.94|407.54|0
1647860020000|2022-03-21 10:53:40|410.12|407.72|410.2|407.8|410.2|407.8|410.12|407.72|0
1647860030000|2022-03-21 10:53:50|410.29|407.89|410.29|407.89|410.29|407.89|410.29|407.89|0
1647860040000|2022-03-21 10:54:00|410.37|407.97|410.37|407.97|410.46|408.06|410.37|407.97|0
1647860050000|2022-03-21 10:54:10|410.46|408.06|410.37|407.97|410.46|408.06|410.37|407.97|0
1647860060000|2022-03-21 10:54:20|410.46|408.06|410.37|407.97|410.46|408.06|410.37|407.97|0
1647860070000|2022-03-21 10:54:30|410.46|408.06|410.71|408.31|410.71|408.31|410.46|408.06|0
1647860080000|2022-03-21 10:54:40|410.63|408.23|410.46|408.06|410.63|408.23|410.46|408.06|0
1647860090000|2022-03-21 10:54:50|410.54|408.14|410.54|408.14|410.54|408.14|410.54|408.14|0
1647860100000|2022-03-21 10:55:00|410.37|407.97|410.29|407.89|410.37|407.97|410.29|407.89|0
1647860110000|2022-03-21 10:55:10|410.03|407.63|409.85|407.45|410.03|407.63|409.85|407.45|0
1647860120000|2022-03-21 10:55:20|410.03|407.63|409.85|407.45|410.03|407.63|409.85|407.45|0
1647860130000|2022-03-21 10:55:30|409.77|407.37|409.51|407.11|409.77|407.37|409.51|407.11|0
1647860140000|2022-03-21 10:55:40|409.43|407.03|409.34|406.94|409.43|407.03|409.34|406.94|0
1647860150000|2022-03-21 10:55:50|409.77|407.37|409.68|407.28|409.85|407.45|409.68|407.28|0
1647860160000|2022-03-21 10:56:00|409.6|407.2|409.68|407.28|409.68|407.28|409.6|407.2|0
1647860170000|2022-03-21 10:56:10|409.6|407.2|409.17|406.77|409.6|407.2|409.17|406.77|0
1647860180000|2022-03-21 10:56:20|409.08|406.68|409.08|406.68|409.17|406.77|408.99|406.59|0
1647860190000|2022-03-21 10:56:30|408.99|406.59|408.82|406.42|408.99|406.59|408.82|406.42|0
1647860200000|2022-03-21 10:56:40|408.65|406.25|408.4|406|408.65|406.25|408.4|406|0
1647860210000|2022-03-21 10:56:50|408.48|406.08|408.14|405.74|408.48|406.08|408.14|405.74|0
1647860220000|2022-03-21 10:57:00|408.23|405.83|407.97|405.57|408.23|405.83|407.97|405.57|0
1647860230000|2022-03-21 10:57:10|407.79|405.39|407.97|405.57|407.97|405.57|407.79|405.39|0
1647860240000|2022-03-21 10:57:20|408.14|405.74|408.14|405.74|408.14|405.74|408.05|405.65|0
1647860250000|2022-03-21 10:57:30|407.97|405.57|407.97|405.57|407.97|405.57|407.97|405.57|0
1647860270000|2022-03-21 10:57:50|408.05|405.65|408.05|405.65|408.05|405.65|408.05|405.65|0
1647860280000|2022-03-21 10:58:00|407.97|405.57|408.31|405.91|408.31|405.91|407.97|405.57|0
1647860290000|2022-03-21 10:58:10|408.48|406.08|408.4|406|408.48|406.08|408.4|406|0
1647860300000|2022-03-21 10:58:20|408.48|406.08|408.82|406.42|408.82|406.42|408.48|406.08|0
1647860310000|2022-03-21 10:58:30|408.99|406.59|408.14|405.74|408.99|406.59|408.14|405.74|0
1647860320000|2022-03-21 10:58:40|408.05|405.65|408.05|405.65|408.05|405.65|408.05|405.65|0
1647860330000|2022-03-21 10:58:50|407.97|405.57|407.97|405.57|408.05|405.65|407.97|405.57|0
1647860340000|2022-03-21 10:59:00|407.79|405.39|407.79|405.39|407.79|405.39|407.79|405.39|0
1647860350000|2022-03-21 10:59:10|407.62|405.22|407.54|405.14|407.62|405.22|407.54|405.14|0
1647860360000|2022-03-21 10:59:20|407.62|405.22|407.45|405.05|407.62|405.22|407.45|405.05|0
1647860370000|2022-03-21 10:59:30|407.62|405.22|407.45|405.05|407.62|405.22|407.45|405.05|0
1647860380000|2022-03-21 10:59:40|407.62|405.22|407.62|405.22|407.62|405.22|407.62|405.22|0
1647860400000|2022-03-21 11:00:00|407.79|405.39|407.62|405.22|407.79|405.39|407.62|405.22|0
1647860410000|2022-03-21 11:00:10|407.79|405.39|407.79|405.39|407.79|405.39|407.79|405.39|0
1647860420000|2022-03-21 11:00:20|407.62|405.22|407.62|405.22|407.62|405.22|407.62|405.22|0
1647860430000|2022-03-21 11:00:30|407.45|405.05|407.28|404.88|407.45|405.05|407.28|404.88|0
1647860440000|2022-03-21 11:00:40|407.2|404.8|407.28|404.88|407.28|404.88|406.94|404.54|0
1647860450000|2022-03-21 11:00:50|407.11|404.71|407.28|404.88|407.28|404.88|407.11|404.71|0
1647860460000|2022-03-21 11:01:00|407.2|404.8|407.11|404.71|407.2|404.8|407.11|404.71|0
1647860470000|2022-03-21 11:01:10|407.2|404.8|407.28|404.88|407.28|404.88|407.2|404.8|0
1647860480000|2022-03-21 11:01:20|407.2|404.8|407.28|404.88|407.28|404.88|407.11|404.71|0
1647860500000|2022-03-21 11:01:40|407.11|404.71|406.42|404.02|407.11|404.71|406.42|404.02|0
1647860510000|2022-03-21 11:01:50|406.59|404.19|406.42|404.02|406.59|404.19|406.42|404.02|0
1647860520000|2022-03-21 11:02:00|406.59|404.19|406.59|404.19|406.77|404.37|406.59|404.19|0
1647860530000|2022-03-21 11:02:10|406.42|404.02|406.42|404.02|406.42|404.02|406.42|404.02|0
1647860540000|2022-03-21 11:02:20|406.94|404.54|406.94|404.54|407.11|404.71|406.94|404.54|0
1647860550000|2022-03-21 11:02:30|406.77|404.37|406.77|404.37|406.77|404.37|406.77|404.37|0
1647860560000|2022-03-21 11:02:40|406.59|404.19|406.77|404.37|406.77|404.37|406.59|404.19|0
1647860570000|2022-03-21 11:02:50|406.94|404.54|407.28|404.88|407.28|404.88|406.94|404.54|0
1647860580000|2022-03-21 11:03:00|407.45|405.05|407.88|405.48|407.88|405.48|407.28|404.88|0
1647860590000|2022-03-21 11:03:10|407.79|405.39|407.96|405.56|407.96|405.56|407.79|405.39|0
1647860600000|2022-03-21 11:03:20|407.79|405.39|407.79|405.39|407.79|405.39|407.79|405.39|0
1647860610000|2022-03-21 11:03:30|407.96|405.56|407.79|405.39|407.96|405.56|407.79|405.39|0
1647860620000|2022-03-21 11:03:40|407.62|405.22|407.62|405.22|407.62|405.22|407.62|405.22|0
1647860630000|2022-03-21 11:03:50|407.03|404.63|406.42|404.02|407.03|404.63|406.42|404.02|0
1647860640000|2022-03-21 11:04:00|406.34|403.94|406.25|403.85|406.34|403.94|406.25|403.85|0
1647860650000|2022-03-21 11:04:10|406.42|404.02|405.91|403.51|406.42|404.02|405.91|403.51|0
1647860660000|2022-03-21 11:04:20|405.74|403.34|405.57|403.17|405.74|403.34|405.57|403.17|0
1647860670000|2022-03-21 11:04:30|405.4|403|405.57|403.17|405.57|403.17|405.4|403|0
1647860680000|2022-03-21 11:04:40|405.91|403.51|405.91|403.51|405.91|403.51|405.91|403.51|0
1647860690000|2022-03-21 11:04:50|405.83|403.43|405.57|403.17|405.83|403.43|405.57|403.17|0
1647860700000|2022-03-21 11:05:00|405.49|403.09|405.4|403|405.49|403.09|405.4|403|0
1647860710000|2022-03-21 11:05:10|405.32|402.92|405.23|402.83|405.32|402.92|405.23|402.83|0
1647860720000|2022-03-21 11:05:20|404.72|402.32|404.89|402.49|404.89|402.49|404.72|402.32|0
1647860750000|2022-03-21 11:05:50|404.63|402.23|404.63|402.23|404.71|402.31|404.63|402.23|0
1647860760000|2022-03-21 11:06:00|404.71|402.31|404.54|402.14|404.71|402.31|404.54|402.14|0
1647860770000|2022-03-21 11:06:10|403.69|401.29|403.69|401.29|403.69|401.29|403.52|401.12|0
1647860780000|2022-03-21 11:06:20|403.35|400.95|403.35|400.95|403.52|401.12|403.35|400.95|0
1647860790000|2022-03-21 11:06:30|402.84|400.44|403.18|400.78|403.18|400.78|402.84|400.44|0
1647860800000|2022-03-21 11:06:40|403.1|400.7|403.52|401.12|403.52|401.12|403.1|400.7|0
1647860810000|2022-03-21 11:06:50|403.35|400.95|403.61|401.21|403.69|401.29|403.35|400.95|0
1647860820000|2022-03-21 11:07:00|403.52|401.12|403.69|401.29|403.69|401.29|403.52|401.12|0
1647860830000|2022-03-21 11:07:10|403.86|401.46|404.03|401.63|404.03|401.63|403.86|401.46|0
1647860840000|2022-03-21 11:07:20|404.2|401.8|404.37|401.97|404.37|401.97|404.2|401.8|0
1647860850000|2022-03-21 11:07:30|404.2|401.8|404.54|402.14|404.71|402.31|404.2|401.8|0
1647860860000|2022-03-21 11:07:40|404.71|402.31|404.71|402.31|404.71|402.31|404.71|402.31|0
1647860870000|2022-03-21 11:07:50|404.63|402.23|404.71|402.31|404.71|402.31|404.63|402.23|0
1647860890000|2022-03-21 11:08:10|404.8|402.4|404.88|402.48|404.88|402.48|404.71|402.31|0
1647860900000|2022-03-21 11:08:20|404.71|402.31|404.71|402.31|404.71|402.31|404.71|402.31|0
1647860910000|2022-03-21 11:08:30|404.88|402.48|405.06|402.66|405.06|402.66|404.88|402.48|0
1647860920000|2022-03-21 11:08:40|405.23|402.83|405.23|402.83|405.31|402.91|405.23|402.83|0
1647860930000|2022-03-21 11:08:50|405.06|402.66|404.88|402.48|405.06|402.66|404.88|402.48|0
1647860950000|2022-03-21 11:09:10|404.97|402.57|404.88|402.48|404.97|402.57|404.88|402.48|0
1647860960000|2022-03-21 11:09:20|405.05|402.65|405.05|402.65|405.05|402.65|405.05|402.65|0
1647860970000|2022-03-21 11:09:30|405.23|402.83|405.31|402.91|405.31|402.91|405.23|402.83|0
1647860980000|2022-03-21 11:09:40|405.23|402.83|405.31|402.91|405.31|402.91|405.23|402.83|0
1647860990000|2022-03-21 11:09:50|405.23|402.83|405.23|402.83|405.23|402.83|405.23|402.83|0
1647861010000|2022-03-21 11:10:10|405.14|402.74|404.54|402.14|405.23|402.83|404.54|402.14|0
1647861020000|2022-03-21 11:10:20|404.37|401.97|404.54|402.14|404.63|402.23|404.37|401.97|0
1647861030000|2022-03-21 11:10:30|404.71|402.31|404.54|402.14|404.71|402.31|404.54|402.14|0
1647861040000|2022-03-21 11:10:40|404.63|402.23|404.71|402.31|404.71|402.31|404.63|402.23|0
1647861050000|2022-03-21 11:10:50|404.88|402.48|405.22|402.82|405.22|402.82|404.88|402.48|0
1647861070000|2022-03-21 11:11:10|405.05|402.65|404.71|402.31|405.05|402.65|404.71|402.31|0
1647861080000|2022-03-21 11:11:20|404.8|402.4|404.71|402.31|404.88|402.48|404.71|402.31|0
1647861090000|2022-03-21 11:11:30|404.54|402.14|404.63|402.23|404.63|402.23|404.54|402.14|0
1647861100000|2022-03-21 11:11:40|404.54|402.14|404.54|402.14|404.71|402.31|404.54|402.14|0
1647861110000|2022-03-21 11:11:50|404.37|401.97|404.54|402.14|404.54|402.14|404.37|401.97|0
1647861120000|2022-03-21 11:12:00|404.37|401.97|404.63|402.23|404.63|402.23|404.37|401.97|0
1647861130000|2022-03-21 11:12:10|404.54|402.14|404.63|402.23|404.71|402.31|404.54|402.14|0
1647861140000|2022-03-21 11:12:20|404.71|402.31|404.03|401.63|404.71|402.31|404.03|401.63|0
1647861150000|2022-03-21 11:12:30|403.69|401.29|403.69|401.29|403.69|401.29|403.52|401.12|0
1647861160000|2022-03-21 11:12:40|403.86|401.46|404.03|401.63|404.03|401.63|403.86|401.46|0
1647861170000|2022-03-21 11:12:50|404.12|401.72|404.2|401.8|404.37|401.97|404.12|401.72|0
1647861180000|2022-03-21 11:13:00|404.03|401.63|404.12|401.72|404.12|401.72|404.03|401.63|0
1647861190000|2022-03-21 11:13:10|404.2|401.8|403.95|401.55|404.2|401.8|403.95|401.55|0
1647861200000|2022-03-21 11:13:20|403.86|401.46|403.86|401.46|403.86|401.46|403.69|401.29|0
1647861210000|2022-03-21 11:13:30|404.03|401.63|403.69|401.29|404.03|401.63|403.69|401.29|0
1647861230000|2022-03-21 11:13:50|403.52|401.12|403.52|401.12|403.52|401.12|403.52|401.12|0
1647861240000|2022-03-21 11:14:00|403.69|401.29|403.69|401.29|403.69|401.29|403.69|401.29|0
1647861250000|2022-03-21 11:14:10|403.52|401.12|403.52|401.12|403.52|401.12|403.52|401.12|0
1647861260000|2022-03-21 11:14:20|403.35|400.95|403.35|400.95|403.35|400.95|403.35|400.95|0
1647861270000|2022-03-21 11:14:30|403.52|401.12|403.52|401.12|403.52|401.12|403.52|401.12|0
1647861280000|2022-03-21 11:14:40|403.44|401.04|402.67|400.27|403.44|401.04|402.67|400.27|0
1647861290000|2022-03-21 11:14:50|402.84|400.44|402.76|400.36|402.84|400.44|402.76|400.36|0
1647861300000|2022-03-21 11:15:00|402.67|400.27|402.67|400.27|402.67|400.27|402.5|400.1|0
1647861310000|2022-03-21 11:15:10|402.84|400.44|402.84|400.44|402.84|400.44|402.84|400.44|0
1647861320000|2022-03-21 11:15:20|403.18|400.78|403.18|400.78|403.18|400.78|403.18|400.78|0
1647861330000|2022-03-21 11:15:30|403.35|400.95|403.35|400.95|403.35|400.95|403.35|400.95|0
1647861340000|2022-03-21 11:15:40|403.18|400.78|403.27|400.87|403.35|400.95|403.18|400.78|0
1647861350000|2022-03-21 11:15:50|403.35|400.95|403.35|400.95|403.35|400.95|403.27|400.87|0
1647861360000|2022-03-21 11:16:00|403.52|401.12|403.61|401.21|403.69|401.29|403.52|401.12|0
1647861370000|2022-03-21 11:16:10|403.69|401.29|403.86|401.46|403.95|401.55|403.69|401.29|0
1647861380000|2022-03-21 11:16:20|404.03|401.63|404.03|401.63|404.03|401.63|404.03|401.63|0
1647861390000|2022-03-21 11:16:30|403.95|401.55|403.69|401.29|403.95|401.55|403.69|401.29|0
1647861410000|2022-03-21 11:16:50|403.52|401.12|403.01|400.61|403.52|401.12|403.01|400.61|0
1647861420000|2022-03-21 11:17:00|403.18|400.78|403.18|400.78|403.18|400.78|403.01|400.61|0
1647861430000|2022-03-21 11:17:10|403.1|400.7|402.84|400.44|403.1|400.7|402.84|400.44|0
1647861440000|2022-03-21 11:17:20|402.16|399.76|402.16|399.76|402.16|399.76|402.16|399.76|0
1647861450000|2022-03-21 11:17:30|401.99|399.59|401.99|399.59|401.99|399.59|401.99|399.59|0
1647861460000|2022-03-21 11:17:40|402.16|399.76|401.99|399.59|402.16|399.76|401.99|399.59|0
1647861470000|2022-03-21 11:17:50|401.82|399.42|401.99|399.59|401.99|399.59|401.82|399.42|0
1647861480000|2022-03-21 11:18:00|402.16|399.76|402.25|399.85|402.25|399.85|402.16|399.76|0
1647861490000|2022-03-21 11:18:10|402.16|399.76|402.16|399.76|402.16|399.76|402.16|399.76|0
1647861500000|2022-03-21 11:18:20|401.82|399.42|401.82|399.42|401.82|399.42|401.82|399.42|0
1647861510000|2022-03-21 11:18:30|401.65|399.25|401.82|399.42|401.82|399.42|401.65|399.25|0
1647861520000|2022-03-21 11:18:40|401.65|399.25|401.48|399.08|401.65|399.25|401.48|399.08|0
1647861530000|2022-03-21 11:18:50|401.65|399.25|401.65|399.25|401.82|399.42|401.65|399.25|0
1647861540000|2022-03-21 11:19:00|401.48|399.08|401.65|399.25|401.65|399.25|401.48|399.08|0
1647861550000|2022-03-21 11:19:10|401.57|399.17|401.48|399.08|401.57|399.17|401.31|398.91|0
1647861560000|2022-03-21 11:19:20|401.4|399|400.8|398.4|401.4|399|400.8|398.4|0
1647861570000|2022-03-21 11:19:30|400.97|398.57|400.8|398.4|400.97|398.57|400.8|398.4|0
1647861580000|2022-03-21 11:19:40|400.97|398.57|400.8|398.4|400.97|398.57|400.8|398.4|0
1647861590000|2022-03-21 11:19:50|400.46|398.06|399.95|397.55|400.46|398.06|399.95|397.55|0
1647861600000|2022-03-21 11:20:00|400.12|397.72|400.8|398.4|400.8|398.4|400.12|397.72|0
1647861610000|2022-03-21 11:20:10|400.97|398.57|401.31|398.91|401.31|398.91|400.97|398.57|0
1647861620000|2022-03-21 11:20:20|401.23|398.83|401.31|398.91|401.31|398.91|401.23|398.83|0
1647861630000|2022-03-21 11:20:30|401.14|398.74|400.97|398.57|401.14|398.74|400.97|398.57|0
1647861640000|2022-03-21 11:20:40|400.63|398.23|399.95|397.55|400.63|398.23|399.95|397.55|0
1647861650000|2022-03-21 11:20:50|399.78|397.38|399.61|397.21|399.95|397.55|399.61|397.21|0
1647861660000|2022-03-21 11:21:00|399.44|397.04|399.53|397.13|399.53|397.13|399.1|396.7|0
1647861670000|2022-03-21 11:21:10|399.44|397.04|399.78|397.38|399.78|397.38|399.44|397.04|0
1647861680000|2022-03-21 11:21:20|399.95|397.55|400.12|397.72|400.12|397.72|399.95|397.55|0
1647861690000|2022-03-21 11:21:30|400.29|397.89|400.63|398.23|400.8|398.4|400.29|397.89|0
1647861700000|2022-03-21 11:21:40|400.55|398.15|400.63|398.23|400.63|398.23|400.46|398.06|0
1647861710000|2022-03-21 11:21:50|400.89|398.49|401.9|399.5|401.99|399.59|400.89|398.49|0
1647861720000|2022-03-21 11:22:00|401.65|399.25|401.82|399.42|401.82|399.42|401.65|399.25|0
1647861730000|2022-03-21 11:22:10|401.65|399.25|401.65|399.25|401.65|399.25|401.56|399.16|0
1647861740000|2022-03-21 11:22:20|401.48|399.08|401.48|399.08|401.65|399.25|401.48|399.08|0
1647861750000|2022-03-21 11:22:30|401.56|399.16|401.82|399.42|401.82|399.42|401.48|399.08|0
1647861760000|2022-03-21 11:22:40|401.65|399.25|401.39|398.99|401.65|399.25|401.39|398.99|0
1647861770000|2022-03-21 11:22:50|401.14|398.74|400.97|398.57|401.14|398.74|400.97|398.57|0
1647861780000|2022-03-21 11:23:00|400.8|398.4|400.72|398.32|400.8|398.4|400.46|398.06|0
1647861790000|2022-03-21 11:23:10|400.29|397.89|400.46|398.06|400.46|398.06|400.29|397.89|0
1647861800000|2022-03-21 11:23:20|400.29|397.89|400.46|398.06|400.55|398.15|400.29|397.89|0
1647861810000|2022-03-21 11:23:30|400.29|397.89|400.46|398.06|400.46|398.06|400.29|397.89|0
1647861820000|2022-03-21 11:23:40|400.38|397.98|400.46|398.06|400.46|398.06|400.29|397.89|0
1647861830000|2022-03-21 11:23:50|400.97|398.57|400.97|398.57|401.14|398.74|400.97|398.57|0
1647861840000|2022-03-21 11:24:00|400.8|398.4|401.14|398.74|401.14|398.74|400.8|398.4|0
1647861850000|2022-03-21 11:24:10|401.31|398.91|400.97|398.57|401.31|398.91|400.97|398.57|0
1647861860000|2022-03-21 11:24:20|400.8|398.4|400.8|398.4|400.8|398.4|400.8|398.4|0
1647861880000|2022-03-21 11:24:40|400.97|398.57|400.97|398.57|400.97|398.57|400.97|398.57|0
1647861890000|2022-03-21 11:24:50|400.88|398.48|400.63|398.23|400.88|398.48|400.63|398.23|0
1647861900000|2022-03-21 11:25:00|400.71|398.31|400.71|398.31|400.71|398.31|400.71|398.31|0
1647861910000|2022-03-21 11:25:10|400.63|398.23|400.63|398.23|400.63|398.23|400.63|398.23|0
1647861920000|2022-03-21 11:25:20|400.88|398.48|400.88|398.48|400.88|398.48|400.88|398.48|0
1647861930000|2022-03-21 11:25:30|400.8|398.4|400.88|398.48|400.88|398.48|400.8|398.4|0
1647861940000|2022-03-21 11:25:40|400.8|398.4|400.63|398.23|400.8|398.4|400.63|398.23|0
1647861950000|2022-03-21 11:25:50|400.8|398.4|400.8|398.4|400.8|398.4|400.8|398.4|0
1647861960000|2022-03-21 11:26:00|400.63|398.23|400.63|398.23|400.63|398.23|400.63|398.23|0
1647861970000|2022-03-21 11:26:10|400.29|397.89|400.29|397.89|400.29|397.89|400.29|397.89|0
1647861980000|2022-03-21 11:26:20|400.46|398.06|400.63|398.23|400.63|398.23|400.46|398.06|0
1647861990000|2022-03-21 11:26:30|400.71|398.31|400.63|398.23|400.71|398.31|400.54|398.14|0
1647862000000|2022-03-21 11:26:40|400.71|398.31|400.46|398.06|400.71|398.31|400.46|398.06|0
1647862010000|2022-03-21 11:26:50|400.54|398.14|400.63|398.23|400.63|398.23|400.54|398.14|0
1647862020000|2022-03-21 11:27:00|400.8|398.4|400.8|398.4|400.88|398.48|400.63|398.23|0
1647862030000|2022-03-21 11:27:10|400.97|398.57|400.97|398.57|400.97|398.57|400.97|398.57|0
1647862040000|2022-03-21 11:27:20|401.13|398.73|401.05|398.65|401.13|398.73|400.97|398.57|0
1647862050000|2022-03-21 11:27:30|400.96|398.56|400.96|398.56|401.05|398.65|400.96|398.56|0
1647862060000|2022-03-21 11:27:40|400.88|398.48|400.8|398.4|400.88|398.48|400.8|398.4|0
1647862070000|2022-03-21 11:27:50|400.88|398.48|400.88|398.48|401.05|398.65|400.88|398.48|0
1647862080000|2022-03-21 11:28:00|400.8|398.4|400.96|398.56|400.96|398.56|400.8|398.4|0
1647862090000|2022-03-21 11:28:10|401.13|398.73|401.13|398.73|401.13|398.73|401.13|398.73|0
1647862110000|2022-03-21 11:28:30|401.22|398.82|400.96|398.56|401.22|398.82|400.96|398.56|0
1647862130000|2022-03-21 11:28:50|400.63|398.23|400.63|398.23|400.71|398.31|400.63|398.23|0
1647862150000|2022-03-21 11:29:10|401.13|398.73|401.13|398.73|401.13|398.73|401.13|398.73|0
1647862160000|2022-03-21 11:29:20|401.3|398.9|401.3|398.9|401.3|398.9|401.3|398.9|0
1647862170000|2022-03-21 11:29:30|400.96|398.56|400.96|398.56|400.96|398.56|400.96|398.56|0
1647862180000|2022-03-21 11:29:40|400.62|398.22|400.79|398.39|400.79|398.39|400.62|398.22|0
1647862190000|2022-03-21 11:29:50|400.88|398.48|400.79|398.39|400.88|398.48|400.79|398.39|0
1647862200000|2022-03-21 11:30:00|401.13|398.73|401.13|398.73|401.3|398.9|401.13|398.73|0
1647862210000|2022-03-21 11:30:10|401.05|398.65|400.96|398.56|401.05|398.65|400.96|398.56|0
1647862220000|2022-03-21 11:30:20|400.79|398.39|400.96|398.56|400.96|398.56|400.79|398.39|0
1647862230000|2022-03-21 11:30:30|401.3|398.9|401.13|398.73|401.3|398.9|401.13|398.73|0
1647862240000|2022-03-21 11:30:40|401.3|398.9|400.96|398.56|401.3|398.9|400.96|398.56|0
1647862250000|2022-03-21 11:30:50|401.13|398.73|400.79|398.39|401.13|398.73|400.79|398.39|0
1647862260000|2022-03-21 11:31:00|400.71|398.31|400.62|398.22|400.71|398.31|400.62|398.22|0
1647862270000|2022-03-21 11:31:10|400.71|398.31|400.71|398.31|400.79|398.39|400.62|398.22|0
1647862280000|2022-03-21 11:31:20|400.96|398.56|401.3|398.9|401.39|398.99|400.96|398.56|0
1647862290000|2022-03-21 11:31:30|401.13|398.73|401.05|398.65|401.13|398.73|400.96|398.56|0
1647862300000|2022-03-21 11:31:40|401.13|398.73|400.96|398.56|401.13|398.73|400.96|398.56|0
1647862310000|2022-03-21 11:31:50|401.39|398.99|401.47|399.07|401.47|399.07|401.3|398.9|0
1647862320000|2022-03-21 11:32:00|401.3|398.9|401.22|398.82|401.3|398.9|401.22|398.82|0
1647862330000|2022-03-21 11:32:10|401.13|398.73|400.96|398.56|401.13|398.73|400.96|398.56|0
1647862340000|2022-03-21 11:32:20|400.88|398.48|399.95|397.55|400.88|398.48|399.95|397.55|0
1647862350000|2022-03-21 11:32:30|400.2|397.8|400.45|398.05|400.45|398.05|400.2|397.8|0
1647862360000|2022-03-21 11:32:40|400.37|397.97|400.12|397.72|400.37|397.97|400.12|397.72|0
1647862370000|2022-03-21 11:32:50|400.28|397.88|399.95|397.55|400.28|397.88|399.95|397.55|0
1647862380000|2022-03-21 11:33:00|399.78|397.38|400.12|397.72|400.12|397.72|399.78|397.38|0
1647862400000|2022-03-21 11:33:20|399.95|397.55|400.12|397.72|400.12|397.72|399.95|397.55|0
1647862420000|2022-03-21 11:33:40|400.11|397.71|400.11|397.71|400.11|397.71|400.11|397.71|0
1647862430000|2022-03-21 11:33:50|399.95|397.55|399.95|397.55|400.03|397.63|399.95|397.55|0
1647862440000|2022-03-21 11:34:00|400.11|397.71|399.95|397.55|400.11|397.71|399.95|397.55|0
1647862450000|2022-03-21 11:34:10|400.03|397.63|400.11|397.71|400.11|397.71|399.95|397.55|0
1647862460000|2022-03-21 11:34:20|399.95|397.55|399.78|397.38|399.95|397.55|399.78|397.38|0
1647862470000|2022-03-21 11:34:30|399.95|397.55|400.11|397.71|400.11|397.71|399.95|397.55|0
1647862480000|2022-03-21 11:34:40|399.95|397.55|399.95|397.55|400.11|397.71|399.95|397.55|0
1647862500000|2022-03-21 11:35:00|399.78|397.38|399.1|396.7|399.78|397.38|399.1|396.7|0
1647862520000|2022-03-21 11:35:20|399.27|396.87|399.78|397.38|399.78|397.38|399.27|396.87|0
1647862530000|2022-03-21 11:35:30|399.94|397.54|400.11|397.71|400.28|397.88|399.94|397.54|0
1647862540000|2022-03-21 11:35:40|400.28|397.88|400.28|397.88|400.28|397.88|400.28|397.88|0
1647862550000|2022-03-21 11:35:50|400.11|397.71|400.11|397.71|400.28|397.88|400.11|397.71|0
1647862560000|2022-03-21 11:36:00|399.78|397.38|399.94|397.54|399.94|397.54|399.78|397.38|0
1647862570000|2022-03-21 11:36:10|399.78|397.38|399.94|397.54|399.94|397.54|399.78|397.38|0
1647862580000|2022-03-21 11:36:20|400.2|397.8|400.2|397.8|400.2|397.8|400.2|397.8|0
1647862590000|2022-03-21 11:36:30|400.28|397.88|400.11|397.71|400.28|397.88|400.11|397.71|0
1647862610000|2022-03-21 11:36:50|399.94|397.54|400.2|397.8|400.28|397.88|399.94|397.54|0
1647862620000|2022-03-21 11:37:00|400.11|397.71|400.28|397.88|400.28|397.88|400.11|397.71|0
1647862630000|2022-03-21 11:37:10|400.11|397.71|400.11|397.71|400.11|397.71|400.11|397.71|0
1647862650000|2022-03-21 11:37:30|400.2|397.8|400.2|397.8|400.2|397.8|400.2|397.8|0
1647862660000|2022-03-21 11:37:40|400.28|397.88|400.45|398.05|400.45|398.05|400.28|397.88|0
1647862680000|2022-03-21 11:38:00|399.77|397.37|400.62|398.22|400.79|398.39|399.77|397.37|0
1647862690000|2022-03-21 11:38:10|400.79|398.39|400.62|398.22|400.96|398.56|400.62|398.22|0
1647862700000|2022-03-21 11:38:20|400.96|398.56|400.71|398.31|401.13|398.73|400.71|398.31|0
1647862710000|2022-03-21 11:38:30|400.79|398.39|400.79|398.39|400.79|398.39|400.62|398.22|0
1647862720000|2022-03-21 11:38:40|400.88|398.48|400.88|398.48|400.96|398.56|400.88|398.48|0
1647862730000|2022-03-21 11:38:50|400.96|398.56|401.05|398.65|401.05|398.65|400.96|398.56|0
1647862740000|2022-03-21 11:39:00|400.96|398.56|400.96|398.56|401.13|398.73|400.96|398.56|0
1647862750000|2022-03-21 11:39:10|400.88|398.48|400.62|398.22|400.88|398.48|400.62|398.22|0
1647862770000|2022-03-21 11:39:30|400.79|398.39|400.79|398.39|400.79|398.39|400.79|398.39|0
1647862780000|2022-03-21 11:39:40|400.88|398.48|400.96|398.56|400.96|398.56|400.88|398.48|0
1647862790000|2022-03-21 11:39:50|400.79|398.39|400.96|398.56|400.96|398.56|400.79|398.39|0
1647862800000|2022-03-21 11:40:00|400.79|398.39|400.62|398.22|400.79|398.39|400.62|398.22|0
1647862810000|2022-03-21 11:40:10|400.54|398.14|400.96|398.56|400.96|398.56|400.45|398.05|0
1647862820000|2022-03-21 11:40:20|401.13|398.73|400.88|398.48|401.13|398.73|400.88|398.48|0
1647862830000|2022-03-21 11:40:30|400.79|398.39|400.79|398.39|400.79|398.39|400.62|398.22|0
1647862840000|2022-03-21 11:40:40|400.96|398.56|400.96|398.56|400.96|398.56|400.96|398.56|0
1647862850000|2022-03-21 11:40:50|401.13|398.73|401.3|398.9|401.3|398.9|401.13|398.73|0
1647862870000|2022-03-21 11:41:10|401.47|399.07|401.56|399.16|401.56|399.16|401.47|399.07|0
1647862880000|2022-03-21 11:41:20|401.47|399.07|401.56|399.16|401.56|399.16|401.47|399.07|0
1647862890000|2022-03-21 11:41:30|401.64|399.24|401.64|399.24|401.64|399.24|401.64|399.24|0
1647862900000|2022-03-21 11:41:40|401.81|399.41|401.98|399.58|401.98|399.58|401.81|399.41|0
1647862920000|2022-03-21 11:42:00|401.81|399.41|401.98|399.58|401.98|399.58|401.81|399.41|0
1647862930000|2022-03-21 11:42:10|401.9|399.5|401.64|399.24|401.9|399.5|401.47|399.07|0
1647862940000|2022-03-21 11:42:20|401.47|399.07|401.64|399.24|401.64|399.24|401.47|399.07|0
1647862950000|2022-03-21 11:42:30|401.47|399.07|401.47|399.07|401.47|399.07|401.47|399.07|0
1647862960000|2022-03-21 11:42:40|401.3|398.9|401.22|398.82|401.3|398.9|401.22|398.82|0
1647862970000|2022-03-21 11:42:50|401.3|398.9|400.96|398.56|401.3|398.9|400.96|398.56|0
1647862980000|2022-03-21 11:43:00|401.13|398.73|401.13|398.73|401.13|398.73|400.96|398.56|0
1647862990000|2022-03-21 11:43:10|401.05|398.65|401.22|398.82|401.22|398.82|401.05|398.65|0
1647863010000|2022-03-21 11:43:30|401.13|398.73|400.96|398.56|401.13|398.73|400.96|398.56|0
1647863020000|2022-03-21 11:43:40|400.88|398.48|400.96|398.56|400.96|398.56|400.88|398.48|0
1647863030000|2022-03-21 11:43:50|401.13|398.73|401.13|398.73|401.13|398.73|401.05|398.65|0
1647863040000|2022-03-21 11:44:00|400.96|398.56|400.96|398.56|400.96|398.56|400.96|398.56|0
1647863050000|2022-03-21 11:44:10|400.88|398.48|400.79|398.39|400.88|398.48|400.79|398.39|0
1647863060000|2022-03-21 11:44:20|400.96|398.56|400.96|398.56|401.13|398.73|400.96|398.56|0
1647863070000|2022-03-21 11:44:30|401.13|398.73|401.22|398.82|401.22|398.82|401.13|398.73|0
1647863080000|2022-03-21 11:44:40|401.3|398.9|401.13|398.73|401.3|398.9|400.96|398.56|0
1647863090000|2022-03-21 11:44:50|401.22|398.82|401.13|398.73|401.3|398.9|401.13|398.73|0
1647863100000|2022-03-21 11:45:00|400.96|398.56|401.13|398.73|401.13|398.73|400.96|398.56|0
1647863110000|2022-03-21 11:45:10|401.3|398.9|401.3|398.9|401.3|398.9|401.3|398.9|0
1647863120000|2022-03-21 11:45:20|401.39|398.99|401.13|398.73|401.47|399.07|401.13|398.73|0
1647863130000|2022-03-21 11:45:30|400.96|398.56|400.79|398.39|400.96|398.56|400.79|398.39|0
1647863140000|2022-03-21 11:45:40|400.96|398.56|400.96|398.56|400.96|398.56|400.96|398.56|0
1647863150000|2022-03-21 11:45:50|401.05|398.65|400.79|398.39|401.05|398.65|400.79|398.39|0
1647863170000|2022-03-21 11:46:10|400.71|398.31|400.96|398.56|400.96|398.56|400.71|398.31|0
1647863180000|2022-03-21 11:46:20|400.79|398.39|401.05|398.65|401.05|398.65|400.79|398.39|0
1647863190000|2022-03-21 11:46:30|401.3|398.9|401.3|398.9|401.3|398.9|401.22|398.82|0
1647863200000|2022-03-21 11:46:40|401.47|399.07|401.98|399.58|401.98|399.58|401.47|399.07|0
1647863210000|2022-03-21 11:46:50|401.81|399.41|401.98|399.58|401.98|399.58|401.81|399.41|0
1647863220000|2022-03-21 11:47:00|401.64|399.24|401.47|399.07|401.64|399.24|401.47|399.07|0
1647863230000|2022-03-21 11:47:10|401.64|399.24|401.64|399.24|401.64|399.24|401.64|399.24|0
1647863240000|2022-03-21 11:47:20|401.55|399.15|401.64|399.24|401.64|399.24|401.47|399.07|0
1647863250000|2022-03-21 11:47:30|401.81|399.41|401.81|399.41|401.81|399.41|401.64|399.24|0
1647863260000|2022-03-21 11:47:40|401.64|399.24|401.98|399.58|401.98|399.58|401.64|399.24|0
1647863270000|2022-03-21 11:47:50|402.23|399.83|401.98|399.58|402.23|399.83|401.98|399.58|0
1647863280000|2022-03-21 11:48:00|401.81|399.41|401.13|398.73|401.81|399.41|401.13|398.73|0
1647863290000|2022-03-21 11:48:10|401.3|398.9|401.55|399.15|401.55|399.15|401.3|398.9|0
1647863300000|2022-03-21 11:48:20|401.72|399.32|401.81|399.41|401.81|399.41|401.72|399.32|0
1647863310000|2022-03-21 11:48:30|401.72|399.32|401.72|399.32|401.72|399.32|401.64|399.24|0
1647863320000|2022-03-21 11:48:40|401.64|399.24|401.81|399.41|401.81|399.41|401.64|399.24|0
1647863330000|2022-03-21 11:48:50|401.64|399.24|401.81|399.41|401.81|399.41|401.64|399.24|0
1647863340000|2022-03-21 11:49:00|401.64|399.24|401.64|399.24|401.64|399.24|401.64|399.24|0
1647863350000|2022-03-21 11:49:10|401.21|398.81|401.04|398.64|401.3|398.9|401.04|398.64|0
1647863360000|2022-03-21 11:49:20|400.96|398.56|400.79|398.39|400.96|398.56|400.79|398.39|0
1647863380000|2022-03-21 11:49:40|400.71|398.31|400.79|398.39|400.79|398.39|400.71|398.31|0
1647863390000|2022-03-21 11:49:50|401.13|398.73|400.96|398.56|401.13|398.73|400.96|398.56|0
1647863400000|2022-03-21 11:50:00|401.04|398.64|400.79|398.39|401.04|398.64|400.79|398.39|0
1647863410000|2022-03-21 11:50:10|400.96|398.56|400.96|398.56|400.96|398.56|400.96|398.56|0
1647863420000|2022-03-21 11:50:20|401.13|398.73|401.13|398.73|401.13|398.73|401.13|398.73|0
1647863430000|2022-03-21 11:50:30|401.3|398.9|401.47|399.07|401.47|399.07|401.3|398.9|0
1647863440000|2022-03-21 11:50:40|401.13|398.73|401.47|399.07|401.47|399.07|401.13|398.73|0
1647863460000|2022-03-21 11:51:00|401.64|399.24|401.3|398.9|401.64|399.24|401.3|398.9|0
1647863470000|2022-03-21 11:51:10|401.63|399.23|401.63|399.23|401.63|399.23|401.63|399.23|0
1647863480000|2022-03-21 11:51:20|401.72|399.32|401.8|399.4|401.8|399.4|401.72|399.32|0
1647863490000|2022-03-21 11:51:30|401.89|399.49|401.63|399.23|401.89|399.49|401.55|399.15|0
1647863500000|2022-03-21 11:51:40|401.8|399.4|401.63|399.23|401.8|399.4|401.63|399.23|0
1647863520000|2022-03-21 11:52:00|401.8|399.4|401.8|399.4|401.8|399.4|401.8|399.4|0
1647863530000|2022-03-21 11:52:10|401.72|399.32|401.38|398.98|401.72|399.32|401.38|398.98|0
1647863540000|2022-03-21 11:52:20|401.46|399.06|401.8|399.4|401.8|399.4|401.46|399.06|0
1647863560000|2022-03-21 11:52:40|401.89|399.49|401.89|399.49|401.89|399.49|401.89|399.49|0
1647863570000|2022-03-21 11:52:50|401.63|399.23|401.63|399.23|401.63|399.23|401.46|399.06|0
1647863580000|2022-03-21 11:53:00|401.72|399.32|401.8|399.4|401.8|399.4|401.72|399.32|0
1647863590000|2022-03-21 11:53:10|401.97|399.57|402.31|399.91|402.31|399.91|401.97|399.57|0
1647863610000|2022-03-21 11:53:30|402.23|399.83|402.31|399.91|402.31|399.91|402.23|399.83|0
1647863620000|2022-03-21 11:53:40|402.23|399.83|402.23|399.83|402.23|399.83|402.23|399.83|0
1647863630000|2022-03-21 11:53:50|402.14|399.74|402.23|399.83|402.23|399.83|402.14|399.74|0
1647863640000|2022-03-21 11:54:00|402.31|399.91|402.31|399.91|402.4|400|402.31|399.91|0
1647863650000|2022-03-21 11:54:10|402.14|399.74|402.14|399.74|402.14|399.74|402.14|399.74|0
1647863660000|2022-03-21 11:54:20|402.23|399.83|401.8|399.4|402.23|399.83|401.8|399.4|0
1647863670000|2022-03-21 11:54:30|401.97|399.57|401.97|399.57|401.97|399.57|401.97|399.57|0
1647863680000|2022-03-21 11:54:40|402.14|399.74|401.97|399.57|402.14|399.74|401.97|399.57|0
1647863690000|2022-03-21 11:54:50|402.06|399.66|402.06|399.66|402.06|399.66|401.97|399.57|0
1647863700000|2022-03-21 11:55:00|402.23|399.83|402.31|399.91|402.31|399.91|402.23|399.83|0
1647863710000|2022-03-21 11:55:10|402.23|399.83|402.48|400.08|402.48|400.08|402.23|399.83|0
1647863720000|2022-03-21 11:55:20|402.65|400.25|402.91|400.51|402.91|400.51|402.65|400.25|0
1647863730000|2022-03-21 11:55:30|402.99|400.59|402.82|400.42|402.99|400.59|402.82|400.42|0
1647863740000|2022-03-21 11:55:40|402.65|400.25|402.65|400.25|402.74|400.34|402.65|400.25|0
1647863750000|2022-03-21 11:55:50|402.74|400.34|402.74|400.34|402.74|400.34|402.74|400.34|0
1647863760000|2022-03-21 11:56:00|402.65|400.25|402.65|400.25|402.65|400.25|402.48|400.08|0
1647863770000|2022-03-21 11:56:10|402.48|400.08|402.31|399.91|402.48|400.08|402.31|399.91|0
1647863780000|2022-03-21 11:56:20|402.23|399.83|401.97|399.57|402.23|399.83|401.97|399.57|0
1647863790000|2022-03-21 11:56:30|401.89|399.49|402.14|399.74|402.14|399.74|401.89|399.49|0
1647863800000|2022-03-21 11:56:40|402.31|399.91|402.48|400.08|402.48|400.08|402.31|399.91|0
1647863810000|2022-03-21 11:56:50|402.57|400.17|402.65|400.25|402.82|400.42|402.57|400.17|0
1647863820000|2022-03-21 11:57:00|402.31|399.91|402.31|399.91|402.48|400.08|402.31|399.91|0
1647863830000|2022-03-21 11:57:10|402.14|399.74|402.14|399.74|402.14|399.74|402.14|399.74|0
1647863840000|2022-03-21 11:57:20|402.31|399.91|402.31|399.91|402.31|399.91|402.31|399.91|0
1647863850000|2022-03-21 11:57:30|402.48|400.08|402.65|400.25|402.65|400.25|402.48|400.08|0
1647863860000|2022-03-21 11:57:40|402.82|400.42|402.91|400.51|402.91|400.51|402.82|400.42|0
1647863870000|2022-03-21 11:57:50|402.99|400.59|402.99|400.59|403.08|400.68|402.99|400.59|0
1647863880000|2022-03-21 11:58:00|402.82|400.42|403.16|400.76|403.16|400.76|402.82|400.42|0
1647863900000|2022-03-21 11:58:20|402.82|400.42|402.65|400.25|402.91|400.51|402.65|400.25|0
1647863910000|2022-03-21 11:58:30|402.48|400.08|402.31|399.91|402.65|400.25|402.31|399.91|0
1647863920000|2022-03-21 11:58:40|402.48|400.08|402.48|400.08|402.48|400.08|402.4|400|0
1647863930000|2022-03-21 11:58:50|402.4|400|402.31|399.91|402.4|400|402.31|399.91|0
1647863940000|2022-03-21 11:59:00|402.48|400.08|402.23|399.83|402.48|400.08|402.23|399.83|0
1647863950000|2022-03-21 11:59:10|402.14|399.74|401.97|399.57|402.14|399.74|401.97|399.57|0
1647863960000|2022-03-21 11:59:20|402.14|399.74|402.14|399.74|402.14|399.74|402.14|399.74|0
1647863970000|2022-03-21 11:59:30|402.23|399.83|402.23|399.83|402.31|399.91|402.23|399.83|0
1647863980000|2022-03-21 11:59:40|402.14|399.74|402.14|399.74|402.14|399.74|402.14|399.74|0
1647863990000|2022-03-21 11:59:50|402.31|399.91|402.31|399.91|402.31|399.91|402.31|399.91|0
1647864000000|2022-03-21 12:00:00|402.48|400.08|402.14|399.74|402.65|400.25|402.14|399.74|0
1647864010000|2022-03-21 12:00:10|401.89|399.49|401.55|399.15|401.97|399.57|401.55|399.15|0
1647864020000|2022-03-21 12:00:20|401.46|399.06|401.29|398.89|401.46|399.06|401.29|398.89|0
1647864030000|2022-03-21 12:00:30|401.46|399.06|401.29|398.89|401.46|399.06|401.29|398.89|0
1647864040000|2022-03-21 12:00:40|401.38|398.98|401.97|399.57|401.97|399.57|401.38|398.98|0
1647864050000|2022-03-21 12:00:50|402.14|399.74|402.14|399.74|402.14|399.74|402.14|399.74|0
1647864060000|2022-03-21 12:01:00|402.06|399.66|402.4|400|402.48|400.08|402.06|399.66|0
1647864070000|2022-03-21 12:01:10|402.14|399.74|402.14|399.74|402.14|399.74|402.14|399.74|0
1647864080000|2022-03-21 12:01:20|402.31|399.91|402.48|400.08|402.48|400.08|402.31|399.91|0
1647864090000|2022-03-21 12:01:30|402.65|400.25|402.48|400.08|402.65|400.25|402.48|400.08|0
1647864100000|2022-03-21 12:01:40|402.57|400.17|402.48|400.08|402.57|400.17|402.48|400.08|0
1647864110000|2022-03-21 12:01:50|402.23|399.83|401.97|399.57|402.31|399.91|401.97|399.57|0
1647864120000|2022-03-21 12:02:00|402.14|399.74|402.23|399.83|402.23|399.83|402.14|399.74|0
1647864130000|2022-03-21 12:02:10|402.31|399.91|402.23|399.83|402.31|399.91|402.14|399.74|0
1647864140000|2022-03-21 12:02:20|402.14|399.74|402.48|400.08|402.48|400.08|402.14|399.74|0
1647864150000|2022-03-21 12:02:30|402.31|399.91|402.48|400.08|402.48|400.08|402.14|399.74|0
1647864160000|2022-03-21 12:02:40|402.65|400.25|402.65|400.25|402.65|400.25|402.65|400.25|0
1647864170000|2022-03-21 12:02:50|402.57|400.17|402.57|400.17|402.57|400.17|402.57|400.17|0
1647864180000|2022-03-21 12:03:00|402.65|400.25|402.99|400.59|402.99|400.59|402.65|400.25|0
1647864190000|2022-03-21 12:03:10|403.16|400.76|402.99|400.59|403.16|400.76|402.99|400.59|0
1647864200000|2022-03-21 12:03:20|402.91|400.51|402.65|400.25|402.91|400.51|402.57|400.17|0
1647864210000|2022-03-21 12:03:30|402.82|400.42|402.99|400.59|402.99|400.59|402.82|400.42|0
1647864220000|2022-03-21 12:03:40|402.65|400.25|402.57|400.17|402.65|400.25|402.57|400.17|0
1647864230000|2022-03-21 12:03:50|402.48|400.08|403.16|400.76|403.16|400.76|402.48|400.08|0
1647864240000|2022-03-21 12:04:00|402.99|400.59|403.08|400.68|403.33|400.93|402.99|400.59|0
1647864250000|2022-03-21 12:04:10|402.99|400.59|403.16|400.76|403.16|400.76|402.99|400.59|0
1647864260000|2022-03-21 12:04:20|402.99|400.59|402.99|400.59|402.99|400.59|402.99|400.59|0
1647864270000|2022-03-21 12:04:30|403.16|400.76|403.33|400.93|403.33|400.93|403.16|400.76|0
1647864290000|2022-03-21 12:04:50|403.42|401.02|403.5|401.1|403.5|401.1|403.33|400.93|0
1647864300000|2022-03-21 12:05:00|403.59|401.19|403.5|401.1|403.59|401.19|403.5|401.1|0
1647864310000|2022-03-21 12:05:10|403.42|401.02|403.5|401.1|403.5|401.1|403.42|401.02|0
1647864330000|2022-03-21 12:05:30|403.33|400.93|403.5|401.1|403.5|401.1|403.33|400.93|0
1647864350000|2022-03-21 12:05:50|403.16|400.76|403.16|400.76|403.16|400.76|403.16|400.76|0
1647864360000|2022-03-21 12:06:00|403.33|400.93|403.33|400.93|403.33|400.93|403.33|400.93|0
1647864370000|2022-03-21 12:06:10|403.16|400.76|403.33|400.93|403.33|400.93|403.16|400.76|0
1647864380000|2022-03-21 12:06:20|403.16|400.76|402.82|400.42|403.16|400.76|402.82|400.42|0
1647864390000|2022-03-21 12:06:30|402.99|400.59|402.99|400.59|402.99|400.59|402.99|400.59|0
1647864400000|2022-03-21 12:06:40|402.82|400.42|402.65|400.25|402.82|400.42|402.65|400.25|0
1647864410000|2022-03-21 12:06:50|402.82|400.42|402.82|400.42|402.82|400.42|402.82|400.42|0
1647864430000|2022-03-21 12:07:10|402.99|400.59|402.82|400.42|402.99|400.59|402.82|400.42|0
1647864450000|2022-03-21 12:07:30|402.74|400.34|402.82|400.42|402.82|400.42|402.65|400.25|0
1647864460000|2022-03-21 12:07:40|402.91|400.51|402.99|400.59|402.99|400.59|402.82|400.42|0
1647864480000|2022-03-21 12:08:00|403.5|401.1|403.16|400.76|403.5|401.1|403.16|400.76|0
1647864490000|2022-03-21 12:08:10|403.5|401.1|403.5|401.1|403.5|401.1|403.5|401.1|0
1647864510000|2022-03-21 12:08:30|403.33|400.93|403.33|400.93|403.33|400.93|403.16|400.76|0
1647864520000|2022-03-21 12:08:40|403.5|401.1|403.5|401.1|403.5|401.1|403.5|401.1|0
1647864530000|2022-03-21 12:08:50|403.67|401.27|403.67|401.27|403.67|401.27|403.67|401.27|0
1647864540000|2022-03-21 12:09:00|403.5|401.1|403.5|401.1|403.5|401.1|403.5|401.1|0
1647864550000|2022-03-21 12:09:10|403.67|401.27|403.5|401.1|403.67|401.27|403.5|401.1|0
1647864570000|2022-03-21 12:09:30|403.33|400.93|403.67|401.27|403.67|401.27|403.33|400.93|0
1647864580000|2022-03-21 12:09:40|403.5|401.1|403.67|401.27|403.67|401.27|403.5|401.1|0
1647864590000|2022-03-21 12:09:50|403.5|401.1|404.01|401.61|404.01|401.61|403.5|401.1|0
1647864600000|2022-03-21 12:10:00|403.84|401.44|403.84|401.44|403.84|401.44|403.84|401.44|0
1647864610000|2022-03-21 12:10:10|404.01|401.61|403.59|401.19|404.01|401.61|403.59|401.19|0
1647864620000|2022-03-21 12:10:20|403.5|401.1|403.5|401.1|403.67|401.27|403.5|401.1|0
1647864630000|2022-03-21 12:10:30|403.59|401.19|403.5|401.1|403.59|401.19|403.5|401.1|0
1647864650000|2022-03-21 12:10:50|403.33|400.93|403.33|400.93|403.33|400.93|403.33|400.93|0
1647864660000|2022-03-21 12:11:00|403.16|400.76|402.99|400.59|403.16|400.76|402.99|400.59|0
1647864670000|2022-03-21 12:11:10|403.16|400.76|403.16|400.76|403.16|400.76|403.16|400.76|0
1647864680000|2022-03-21 12:11:20|402.99|400.59|402.99|400.59|402.99|400.59|402.99|400.59|0
1647864710000|2022-03-21 12:11:50|402.82|400.42|402.74|400.34|402.82|400.42|402.74|400.34|0
1647864720000|2022-03-21 12:12:00|402.82|400.42|402.82|400.42|402.82|400.42|402.57|400.17|0
1647864730000|2022-03-21 12:12:10|402.48|400.08|402.48|400.08|402.48|400.08|402.48|400.08|0
1647864740000|2022-03-21 12:12:20|402.31|399.91|402.31|399.91|402.31|399.91|402.31|399.91|0
1647864750000|2022-03-21 12:12:30|402.14|399.74|402.31|399.91|402.31|399.91|402.14|399.74|0
1647864760000|2022-03-21 12:12:40|402.14|399.74|401.97|399.57|402.14|399.74|401.97|399.57|0
1647864770000|2022-03-21 12:12:50|402.14|399.74|402.14|399.74|402.14|399.74|402.14|399.74|0
1647864790000|2022-03-21 12:13:10|401.97|399.57|402.14|399.74|402.14|399.74|401.97|399.57|0
1647864810000|2022-03-21 12:13:30|402.31|399.91|402.31|399.91|402.31|399.91|402.31|399.91|0
1647864840000|2022-03-21 12:14:00|402.65|400.25|402.65|400.25|402.65|400.25|402.48|400.08|0
1647864860000|2022-03-21 12:14:20|402.48|400.08|402.56|400.16|402.56|400.16|402.48|400.08|0
1647864870000|2022-03-21 12:14:30|402.48|400.08|402.82|400.42|402.82|400.42|402.48|400.08|0
1647864880000|2022-03-21 12:14:40|402.99|400.59|402.73|400.33|402.99|400.59|402.73|400.33|0
1647864890000|2022-03-21 12:14:50|402.82|400.42|402.82|400.42|402.82|400.42|402.82|400.42|0
1647864900000|2022-03-21 12:15:00|403.33|400.93|403.33|400.93|403.33|400.93|403.33|400.93|0
1647864910000|2022-03-21 12:15:10|403.16|400.76|402.99|400.59|403.16|400.76|402.99|400.59|0
1647864920000|2022-03-21 12:15:20|403.5|401.1|403.67|401.27|403.67|401.27|403.5|401.1|0
1647864930000|2022-03-21 12:15:30|403.84|401.44|403.84|401.44|403.84|401.44|403.75|401.35|0
1647864940000|2022-03-21 12:15:40|403.5|401.1|403.67|401.27|403.67|401.27|403.5|401.1|0
1647864950000|2022-03-21 12:15:50|403.84|401.44|403.84|401.44|403.84|401.44|403.84|401.44|0
1647864960000|2022-03-21 12:16:00|403.67|401.27|404.18|401.78|404.18|401.78|403.67|401.27|0
1647864970000|2022-03-21 12:16:10|404.35|401.95|404.52|402.12|404.69|402.29|404.35|401.95|0
1647864980000|2022-03-21 12:16:20|404.35|401.95|404.01|401.61|404.35|401.95|404.01|401.61|0
1647864990000|2022-03-21 12:16:30|404.18|401.78|404.01|401.61|404.18|401.78|404.01|401.61|0
1647865000000|2022-03-21 12:16:40|403.84|401.44|403.75|401.35|403.84|401.44|403.75|401.35|0
1647865010000|2022-03-21 12:16:50|403.67|401.27|403.75|401.35|403.75|401.35|403.67|401.27|0
1647865020000|2022-03-21 12:17:00|403.84|401.44|403.84|401.44|403.92|401.52|403.84|401.44|0
1647865030000|2022-03-21 12:17:10|404.01|401.61|404.18|401.78|404.18|401.78|404.01|401.61|0
1647865040000|2022-03-21 12:17:20|404.52|402.12|404.44|402.04|404.52|402.12|404.35|401.95|0
1647865050000|2022-03-21 12:17:30|404.52|402.12|404.35|401.95|404.69|402.29|404.35|401.95|0
1647865060000|2022-03-21 12:17:40|404.52|402.12|404.52|402.12|404.52|402.12|404.52|402.12|0
1647865070000|2022-03-21 12:17:50|404.69|402.29|404.61|402.21|404.69|402.29|404.61|402.21|0
1647865080000|2022-03-21 12:18:00|404.52|402.12|404.69|402.29|404.69|402.29|404.52|402.12|0
1647865090000|2022-03-21 12:18:10|404.52|402.12|404.52|402.12|404.52|402.12|404.52|402.12|0
1647865100000|2022-03-21 12:18:20|404.01|401.61|404.01|401.61|404.18|401.78|404.01|401.61|0
1647865110000|2022-03-21 12:18:30|404.18|401.78|404.18|401.78|404.18|401.78|404.18|401.78|0
1647865120000|2022-03-21 12:18:40|404.26|401.86|404.18|401.78|404.35|401.95|404.18|401.78|0
1647865130000|2022-03-21 12:18:50|404.26|401.86|404.35|401.95|404.35|401.95|404.26|401.86|0
1647865140000|2022-03-21 12:19:00|404.18|401.78|404.18|401.78|404.18|401.78|404.18|401.78|0
1647865150000|2022-03-21 12:19:10|404.01|401.61|404.01|401.61|404.01|401.61|404.01|401.61|0
1647865160000|2022-03-21 12:19:20|403.84|401.44|403.84|401.44|404.01|401.61|403.84|401.44|0
1647865170000|2022-03-21 12:19:30|403.66|401.26|403.66|401.26|403.66|401.26|403.66|401.26|0
1647865180000|2022-03-21 12:19:40|403.84|401.44|403.84|401.44|403.84|401.44|403.66|401.26|0
1647865190000|2022-03-21 12:19:50|404.01|401.61|404.01|401.61|404.01|401.61|404.01|401.61|0
1647865200000|2022-03-21 12:20:00|404.18|401.78|404.18|401.78|404.18|401.78|404.01|401.61|0
1647865210000|2022-03-21 12:20:10|404.01|401.61|403.83|401.43|404.01|401.61|403.83|401.43|0
1647865220000|2022-03-21 12:20:20|403.66|401.26|403.83|401.43|403.83|401.43|403.66|401.26|0
1647865230000|2022-03-21 12:20:30|403.66|401.26|403.32|400.92|403.66|401.26|403.32|400.92|0
1647865240000|2022-03-21 12:20:40|403.15|400.75|403.15|400.75|403.32|400.92|403.15|400.75|0
1647865250000|2022-03-21 12:20:50|403.32|400.92|403.83|401.43|403.83|401.43|403.32|400.92|0
1647865260000|2022-03-21 12:21:00|404|401.6|404|401.6|404|401.6|404|401.6|0
1647865270000|2022-03-21 12:21:10|404.35|401.95|404.35|401.95|404.35|401.95|404.35|401.95|0
1647865280000|2022-03-21 12:21:20|404.86|402.46|404.52|402.12|404.86|402.46|404.52|402.12|0
1647865290000|2022-03-21 12:21:30|404.18|401.78|403.66|401.26|404.18|401.78|403.66|401.26|0
1647865310000|2022-03-21 12:21:50|403.58|401.18|403.66|401.26|403.66|401.26|403.58|401.18|0
1647865320000|2022-03-21 12:22:00|403.58|401.18|403.66|401.26|403.66|401.26|403.58|401.18|0
1647865330000|2022-03-21 12:22:10|404|401.6|404.35|401.95|404.35|401.95|404|401.6|0
1647865340000|2022-03-21 12:22:20|404.52|402.12|404.69|402.29|404.69|402.29|404.52|402.12|0
1647865350000|2022-03-21 12:22:30|404.52|402.12|404.26|401.86|404.52|402.12|404.17|401.77|0
1647865360000|2022-03-21 12:22:40|404.17|401.77|404.17|401.77|404.17|401.77|404.17|401.77|0
1647865370000|2022-03-21 12:22:50|404.26|401.86|404.35|401.95|404.35|401.95|404.26|401.86|0
1647865380000|2022-03-21 12:23:00|404.17|401.77|404.26|401.86|404.35|401.95|404.17|401.77|0
1647865390000|2022-03-21 12:23:10|404.17|401.77|404.34|401.94|404.34|401.94|404.17|401.77|0
1647865400000|2022-03-21 12:23:20|404.17|401.77|404.17|401.77|404.17|401.77|404.17|401.77|0
1647865410000|2022-03-21 12:23:30|404.34|401.94|404.34|401.94|404.34|401.94|404.17|401.77|0
1647865420000|2022-03-21 12:23:40|404.52|402.12|404.17|401.77|404.52|402.12|404.17|401.77|0
1647865430000|2022-03-21 12:23:50|404.34|401.94|404.6|402.2|404.69|402.29|404.34|401.94|0
1647865440000|2022-03-21 12:24:00|404.69|402.29|405.03|402.63|405.03|402.63|404.69|402.29|0
1647865450000|2022-03-21 12:24:10|405.46|403.06|405.71|403.31|405.71|403.31|405.46|403.06|0
1647865460000|2022-03-21 12:24:20|405.88|403.48|405.71|403.31|405.88|403.48|405.71|403.31|0
1647865470000|2022-03-21 12:24:30|405.54|403.14|405.71|403.31|405.71|403.31|405.54|403.14|0
1647865480000|2022-03-21 12:24:40|405.88|403.48|405.71|403.31|405.88|403.48|405.71|403.31|0
1647865490000|2022-03-21 12:24:50|405.54|403.14|405.37|402.97|405.54|403.14|405.37|402.97|0
1647865500000|2022-03-21 12:25:00|405.2|402.8|405.2|402.8|405.29|402.89|405.2|402.8|0
1647865510000|2022-03-21 12:25:10|405.29|402.89|405.29|402.89|405.29|402.89|405.29|402.89|0
1647865520000|2022-03-21 12:25:20|405.12|402.72|405.29|402.89|405.37|402.97|405.12|402.72|0
1647865530000|2022-03-21 12:25:30|405.37|402.97|405.29|402.89|405.37|402.97|405.12|402.72|0
1647865540000|2022-03-21 12:25:40|405.37|402.97|405.2|402.8|405.37|402.97|405.2|402.8|0
1647865550000|2022-03-21 12:25:50|405.03|402.63|405.03|402.63|405.03|402.63|404.69|402.29|0
1647865560000|2022-03-21 12:26:00|405.2|402.8|405.03|402.63|405.2|402.8|405.03|402.63|0
1647865570000|2022-03-21 12:26:10|405.37|402.97|405.37|402.97|405.71|403.31|405.37|402.97|0
1647865580000|2022-03-21 12:26:20|405.2|402.8|405.54|403.14|405.71|403.31|405.2|402.8|0
1647865590000|2022-03-21 12:26:30|405.63|403.23|405.37|402.97|405.71|403.31|405.37|402.97|0
1647865610000|2022-03-21 12:26:50|405.63|403.23|405.88|403.48|405.88|403.48|405.63|403.23|0
1647865620000|2022-03-21 12:27:00|406.05|403.65|406.05|403.65|406.05|403.65|406.05|403.65|0
1647865630000|2022-03-21 12:27:10|405.88|403.48|406.05|403.65|406.05|403.65|405.88|403.48|0
1647865640000|2022-03-21 12:27:20|406.22|403.82|406.05|403.65|406.22|403.82|406.05|403.65|0
1647865650000|2022-03-21 12:27:30|406.22|403.82|405.88|403.48|406.31|403.91|405.88|403.48|0
1647865660000|2022-03-21 12:27:40|405.54|403.14|405.88|403.48|405.88|403.48|405.54|403.14|0
1647865670000|2022-03-21 12:27:50|405.71|403.31|405.71|403.31|405.88|403.48|405.71|403.31|0
1647865680000|2022-03-21 12:28:00|406.05|403.65|406.05|403.65|406.05|403.65|406.05|403.65|0
1647865700000|2022-03-21 12:28:20|405.71|403.31|405.54|403.14|405.71|403.31|405.54|403.14|0
1647865710000|2022-03-21 12:28:30|405.37|402.97|405.54|403.14|405.54|403.14|405.37|402.97|0
1647865720000|2022-03-21 12:28:40|405.71|403.31|405.71|403.31|405.71|403.31|405.71|403.31|0
1647865730000|2022-03-21 12:28:50|405.8|403.4|405.71|403.31|405.88|403.48|405.71|403.31|0
1647865740000|2022-03-21 12:29:00|405.63|403.23|405.37|402.97|405.71|403.31|405.37|402.97|0
1647865760000|2022-03-21 12:29:20|406.05|403.65|405.71|403.31|406.05|403.65|405.71|403.31|0
1647865770000|2022-03-21 12:29:30|405.88|403.48|405.71|403.31|405.88|403.48|405.71|403.31|0
1647865800000|2022-03-21 12:30:00|405.63|403.23|405.54|403.14|405.63|403.23|405.54|403.14|0
1647865820000|2022-03-21 12:30:20|405.71|403.31|405.71|403.31|405.71|403.31|405.63|403.23|0
1647865830000|2022-03-21 12:30:30|405.88|403.48|406.05|403.65|406.05|403.65|405.54|403.14|0
1647865840000|2022-03-21 12:30:40|406.22|403.82|405.88|403.48|406.22|403.82|405.88|403.48|0
1647865850000|2022-03-21 12:30:50|406.14|403.74|406.05|403.65|406.14|403.74|406.05|403.65|0
1647865860000|2022-03-21 12:31:00|405.88|403.48|406.05|403.65|406.05|403.65|405.88|403.48|0
1647865870000|2022-03-21 12:31:10|405.88|403.48|406.05|403.65|406.05|403.65|405.88|403.48|0
1647865880000|2022-03-21 12:31:20|406.22|403.82|405.88|403.48|406.22|403.82|405.88|403.48|0
1647865890000|2022-03-21 12:31:30|406.05|403.65|406.22|403.82|406.22|403.82|406.05|403.65|0
1647865900000|2022-03-21 12:31:40|406.05|403.65|406.22|403.82|406.22|403.82|406.05|403.65|0
1647865910000|2022-03-21 12:31:50|406.05|403.65|406.05|403.65|406.05|403.65|406.05|403.65|0
1647865920000|2022-03-21 12:32:00|406.22|403.82|406.22|403.82|406.22|403.82|406.05|403.65|0
1647865930000|2022-03-21 12:32:10|406.05|403.65|406.05|403.65|406.22|403.82|406.05|403.65|0
1647865940000|2022-03-21 12:32:20|405.88|403.48|405.88|403.48|406.05|403.65|405.88|403.48|0
1647865950000|2022-03-21 12:32:30|405.71|403.31|405.71|403.31|405.71|403.31|405.71|403.31|0
1647865960000|2022-03-21 12:32:40|405.88|403.48|405.88|403.48|405.88|403.48|405.71|403.31|0
1647865970000|2022-03-21 12:32:50|405.71|403.31|405.88|403.48|405.88|403.48|405.71|403.31|0
1647865980000|2022-03-21 12:33:00|405.97|403.57|406.05|403.65|406.05|403.65|405.97|403.57|0
1647865990000|2022-03-21 12:33:10|406.39|403.99|406.39|403.99|406.39|403.99|406.39|403.99|0
1647866000000|2022-03-21 12:33:20|406.22|403.82|406.22|403.82|406.39|403.99|406.22|403.82|0
1647866010000|2022-03-21 12:33:30|406.05|403.65|405.71|403.31|406.05|403.65|405.71|403.31|0
1647866020000|2022-03-21 12:33:40|405.62|403.22|405.19|402.79|405.62|403.22|405.19|402.79|0
1647866030000|2022-03-21 12:33:50|405.45|403.05|405.88|403.48|405.88|403.48|405.45|403.05|0
1647866040000|2022-03-21 12:34:00|406.05|403.65|406.05|403.65|406.22|403.82|406.05|403.65|0
1647866050000|2022-03-21 12:34:10|406.22|403.82|406.05|403.65|406.22|403.82|406.05|403.65|0
1647866060000|2022-03-21 12:34:20|405.88|403.48|405.88|403.48|406.05|403.65|405.88|403.48|0
1647866070000|2022-03-21 12:34:30|405.71|403.31|405.71|403.31|405.88|403.48|405.71|403.31|0
1647866080000|2022-03-21 12:34:40|405.53|403.13|405.88|403.48|405.88|403.48|405.45|403.05|0
1647866090000|2022-03-21 12:34:50|405.71|403.31|405.71|403.31|405.88|403.48|405.71|403.31|0
1647866100000|2022-03-21 12:35:00|405.62|403.22|405.53|403.13|405.62|403.22|405.53|403.13|0
1647866110000|2022-03-21 12:35:10|406.05|403.65|406.05|403.65|406.05|403.65|406.05|403.65|0
1647866120000|2022-03-21 12:35:20|406.14|403.74|405.88|403.48|406.14|403.74|405.88|403.48|0
1647866150000|2022-03-21 12:35:50|406.22|403.82|406.05|403.65|406.22|403.82|406.05|403.65|0
1647866160000|2022-03-21 12:36:00|405.88|403.48|405.88|403.48|405.88|403.48|405.88|403.48|0
1647866170000|2022-03-21 12:36:10|406.05|403.65|406.39|403.99|406.39|403.99|406.05|403.65|0
1647866180000|2022-03-21 12:36:20|406.22|403.82|406.22|403.82|406.22|403.82|406.22|403.82|0
1647866200000|2022-03-21 12:36:40|406.31|403.91|406.22|403.82|406.39|403.99|406.22|403.82|0
1647866210000|2022-03-21 12:36:50|406.14|403.74|406.22|403.82|406.22|403.82|406.14|403.74|0
1647866220000|2022-03-21 12:37:00|406.05|403.65|406.05|403.65|406.05|403.65|406.05|403.65|0
1647866230000|2022-03-21 12:37:10|405.7|403.3|405.7|403.3|405.7|403.3|405.7|403.3|0
1647866240000|2022-03-21 12:37:20|405.53|403.13|405.53|403.13|405.53|403.13|405.53|403.13|0
1647866250000|2022-03-21 12:37:30|405.62|403.22|405.88|403.48|405.88|403.48|405.62|403.22|0
1647866260000|2022-03-21 12:37:40|405.7|403.3|405.7|403.3|405.7|403.3|405.7|403.3|0
1647866270000|2022-03-21 12:37:50|405.88|403.48|405.53|403.13|405.88|403.48|405.53|403.13|0
1647866280000|2022-03-21 12:38:00|405.7|403.3|405.7|403.3|405.7|403.3|405.7|403.3|0
1647866290000|2022-03-21 12:38:10|405.53|403.13|405.53|403.13|405.53|403.13|405.53|403.13|0
1647866300000|2022-03-21 12:38:20|405.36|402.96|405.36|402.96|405.36|402.96|405.36|402.96|0
1647866310000|2022-03-21 12:38:30|405.53|403.13|405.53|403.13|405.53|403.13|405.53|403.13|0
1647866320000|2022-03-21 12:38:40|405.7|403.3|405.53|403.13|405.7|403.3|405.53|403.13|0
1647866330000|2022-03-21 12:38:50|405.36|402.96|405.36|402.96|405.36|402.96|405.36|402.96|0
1647866340000|2022-03-21 12:39:00|405.53|403.13|405.36|402.96|405.53|403.13|405.36|402.96|0
1647866350000|2022-03-21 12:39:10|405.45|403.05|405.36|402.96|405.45|403.05|405.36|402.96|0
1647866360000|2022-03-21 12:39:20|405.19|402.79|405.19|402.79|405.19|402.79|405.19|402.79|0
1647866370000|2022-03-21 12:39:30|405.02|402.62|404.85|402.45|405.02|402.62|404.85|402.45|0
1647866380000|2022-03-21 12:39:40|404.68|402.28|405.02|402.62|405.02|402.62|404.68|402.28|0
1647866390000|2022-03-21 12:39:50|405.19|402.79|405.19|402.79|405.19|402.79|405.19|402.79|0
1647866400000|2022-03-21 12:40:00|405.36|402.96|405.87|403.47|406.05|403.65|405.36|402.96|0
1647866410000|2022-03-21 12:40:10|405.7|403.3|405.87|403.47|405.87|403.47|405.7|403.3|0
1647866420000|2022-03-21 12:40:20|405.7|403.3|405.7|403.3|405.7|403.3|405.53|403.13|0
1647866430000|2022-03-21 12:40:30|405.53|403.13|405.36|402.96|405.53|403.13|405.36|402.96|0
1647866440000|2022-03-21 12:40:40|405.19|402.79|405.28|402.88|405.28|402.88|405.19|402.79|0
1647866450000|2022-03-21 12:40:50|405.19|402.79|404.68|402.28|405.19|402.79|404.68|402.28|0
1647866460000|2022-03-21 12:41:00|404.85|402.45|404.68|402.28|404.85|402.45|404.68|402.28|0
1647866470000|2022-03-21 12:41:10|404.51|402.11|404.34|401.94|404.51|402.11|404.34|401.94|0
1647866480000|2022-03-21 12:41:20|404.51|402.11|404.51|402.11|404.51|402.11|404.51|402.11|0
1647866520000|2022-03-21 12:42:00|404.6|402.2|404.6|402.2|404.6|402.2|404.51|402.11|0
1647866530000|2022-03-21 12:42:10|404.51|402.11|404.68|402.28|404.68|402.28|404.51|402.11|0
1647866540000|2022-03-21 12:42:20|404.6|402.2|404.6|402.2|404.6|402.2|404.6|402.2|0
1647866550000|2022-03-21 12:42:30|404.68|402.28|404.85|402.45|404.85|402.45|404.68|402.28|0
1647866560000|2022-03-21 12:42:40|404.94|402.54|405.02|402.62|405.02|402.62|404.94|402.54|0
1647866570000|2022-03-21 12:42:50|404.77|402.37|404.77|402.37|404.77|402.37|404.77|402.37|0
1647866580000|2022-03-21 12:43:00|404.68|402.28|404.68|402.28|404.77|402.37|404.68|402.28|0
1647866590000|2022-03-21 12:43:10|404.51|402.11|404.34|401.94|404.51|402.11|404.34|401.94|0
1647866600000|2022-03-21 12:43:20|404.17|401.77|404.17|401.77|404.17|401.77|404.17|401.77|0
1647866610000|2022-03-21 12:43:30|404.51|402.11|404.51|402.11|404.51|402.11|404.51|402.11|0
1647866630000|2022-03-21 12:43:50|404.68|402.28|404.77|402.37|404.77|402.37|404.68|402.28|0
1647866640000|2022-03-21 12:44:00|404.68|402.28|404.68|402.28|404.68|402.28|404.68|402.28|0
1647866670000|2022-03-21 12:44:30|404.51|402.11|404.51|402.11|404.6|402.2|404.51|402.11|0
1647866680000|2022-03-21 12:44:40|404.34|401.94|404.34|401.94|404.34|401.94|404.34|401.94|0
1647866690000|2022-03-21 12:44:50|405.02|402.62|405.02|402.62|405.02|402.62|405.02|402.62|0
1647866700000|2022-03-21 12:45:00|405.11|402.71|405.7|403.3|405.7|403.3|405.11|402.71|0
1647866710000|2022-03-21 12:45:10|405.87|403.47|406.21|403.81|406.21|403.81|405.87|403.47|0
1647866720000|2022-03-21 12:45:20|406.04|403.64|406.04|403.64|406.04|403.64|406.04|403.64|0
1647866730000|2022-03-21 12:45:30|406.21|403.81|406.04|403.64|406.21|403.81|406.04|403.64|0
1647866740000|2022-03-21 12:45:40|406.13|403.73|406.04|403.64|406.13|403.73|406.04|403.64|0
1647866750000|2022-03-21 12:45:50|405.87|403.47|405.87|403.47|405.87|403.47|405.87|403.47|0
1647866760000|2022-03-21 12:46:00|406.04|403.64|405.7|403.3|406.04|403.64|405.7|403.3|0
1647866770000|2022-03-21 12:46:10|405.53|403.13|405.7|403.3|405.7|403.3|405.53|403.13|0
1647866790000|2022-03-21 12:46:30|405.87|403.47|405.7|403.3|405.87|403.47|405.7|403.3|0
1647866810000|2022-03-21 12:46:50|406.04|403.64|406.04|403.64|406.04|403.64|406.04|403.64|0
1647866820000|2022-03-21 12:47:00|405.87|403.47|405.87|403.47|405.87|403.47|405.87|403.47|0
1647866840000|2022-03-21 12:47:20|405.79|403.39|405.96|403.56|405.96|403.56|405.79|403.39|0
1647866850000|2022-03-21 12:47:30|406.04|403.64|406.21|403.81|406.21|403.81|406.04|403.64|0
1647866860000|2022-03-21 12:47:40|406.38|403.98|406.3|403.9|406.38|403.98|406.21|403.81|0
1647866870000|2022-03-21 12:47:50|406.56|404.16|405.7|403.3|406.56|404.16|405.7|403.3|0
1647866880000|2022-03-21 12:48:00|405.62|403.22|405.7|403.3|405.7|403.3|405.62|403.22|0
1647866890000|2022-03-21 12:48:10|405.62|403.22|405.53|403.13|405.62|403.22|405.53|403.13|0
1647866900000|2022-03-21 12:48:20|406.04|403.64|405.53|403.13|406.04|403.64|405.53|403.13|0
1647866910000|2022-03-21 12:48:30|405.19|402.79|405.02|402.62|405.19|402.79|405.02|402.62|0
1647866920000|2022-03-21 12:48:40|405.19|402.79|405.36|402.96|405.36|402.96|405.19|402.79|0
1647866930000|2022-03-21 12:48:50|405.45|403.05|405.45|403.05|405.45|403.05|405.45|403.05|0
1647866940000|2022-03-21 12:49:00|405.53|403.13|405.19|402.79|405.53|403.13|405.19|402.79|0
1647866950000|2022-03-21 12:49:10|405.02|402.62|405.11|402.71|405.19|402.79|405.02|402.62|0
1647866960000|2022-03-21 12:49:20|405.19|402.79|405.11|402.71|405.19|402.79|405.11|402.71|0
1647866970000|2022-03-21 12:49:30|405.02|402.62|405.11|402.71|405.11|402.71|405.02|402.62|0
1647866980000|2022-03-21 12:49:40|405.02|402.62|405.02|402.62|405.02|402.62|405.02|402.62|0
1647866990000|2022-03-21 12:49:50|405.11|402.71|405.02|402.62|405.11|402.71|405.02|402.62|0
1647867000000|2022-03-21 12:50:00|404.85|402.45|404.68|402.28|404.85|402.45|404.68|402.28|0
1647867010000|2022-03-21 12:50:10|404.76|402.36|404.85|402.45|404.85|402.45|404.68|402.28|0
1647867030000|2022-03-21 12:50:30|404.94|402.54|404.85|402.45|405.02|402.62|404.85|402.45|0
1647867040000|2022-03-21 12:50:40|404.94|402.54|405.28|402.88|405.28|402.88|404.94|402.54|0
1647867050000|2022-03-21 12:50:50|405.19|402.79|405.28|402.88|405.36|402.96|405.19|402.79|0
1647867060000|2022-03-21 12:51:00|405.19|402.79|405.02|402.62|405.19|402.79|405.02|402.62|0
1647867070000|2022-03-21 12:51:10|404.76|402.36|404.59|402.19|404.76|402.36|404.5|402.1|0
1647867080000|2022-03-21 12:51:20|404.68|402.28|404.59|402.19|404.76|402.36|404.59|402.19|0
1647867090000|2022-03-21 12:51:30|404.5|402.1|404.33|401.93|404.5|402.1|404.33|401.93|0
1647867100000|2022-03-21 12:51:40|404.5|402.1|404.33|401.93|404.5|402.1|404.33|401.93|0
1647867110000|2022-03-21 12:51:50|404.16|401.76|404.16|401.76|404.25|401.85|404.16|401.76|0
1647867120000|2022-03-21 12:52:00|404.33|401.93|404.16|401.76|404.33|401.93|404.16|401.76|0
1647867140000|2022-03-21 12:52:20|404.33|401.93|404.25|401.85|404.33|401.93|404.25|401.85|0
1647867150000|2022-03-21 12:52:30|404.16|401.76|404.16|401.76|404.16|401.76|404.16|401.76|0
1647867170000|2022-03-21 12:52:50|403.82|401.42|403.82|401.42|403.82|401.42|403.82|401.42|0
1647867180000|2022-03-21 12:53:00|403.65|401.25|403.65|401.25|403.65|401.25|403.65|401.25|0
1647867200000|2022-03-21 12:53:20|403.48|401.08|403.65|401.25|403.65|401.25|403.48|401.08|0
1647867210000|2022-03-21 12:53:30|403.48|401.08|403.48|401.08|403.48|401.08|403.48|401.08|0
1647867220000|2022-03-21 12:53:40|403.31|400.91|403.31|400.91|403.31|400.91|403.31|400.91|0
1647867230000|2022-03-21 12:53:50|403.48|401.08|403.48|401.08|403.48|401.08|403.48|401.08|0
1647867240000|2022-03-21 12:54:00|403.31|400.91|403.31|400.91|403.31|400.91|403.31|400.91|0
1647867250000|2022-03-21 12:54:10|403.4|401|403.14|400.74|403.4|401|403.14|400.74|0
1647867260000|2022-03-21 12:54:20|402.97|400.57|402.97|400.57|402.97|400.57|402.97|400.57|0
1647867270000|2022-03-21 12:54:30|402.8|400.4|402.89|400.49|402.89|400.49|402.8|400.4|0
1647867280000|2022-03-21 12:54:40|402.8|400.4|402.8|400.4|402.8|400.4|402.8|400.4|0
1647867290000|2022-03-21 12:54:50|402.97|400.57|402.97|400.57|402.97|400.57|402.97|400.57|0
1647867300000|2022-03-21 12:55:00|403.14|400.74|403.14|400.74|403.14|400.74|403.14|400.74|0
1647867310000|2022-03-21 12:55:10|402.97|400.57|403.14|400.74|403.14|400.74|402.97|400.57|0
1647867320000|2022-03-21 12:55:20|402.97|400.57|402.97|400.57|402.97|400.57|402.97|400.57|0
1647867330000|2022-03-21 12:55:30|403.14|400.74|403.14|400.74|403.14|400.74|403.14|400.74|0
1647867340000|2022-03-21 12:55:40|403.31|400.91|403.48|401.08|403.48|401.08|403.31|400.91|0
1647867370000|2022-03-21 12:56:10|403.31|400.91|403.14|400.74|403.31|400.91|402.97|400.57|0
1647867390000|2022-03-21 12:56:30|403.31|400.91|403.31|400.91|403.31|400.91|403.31|400.91|0
1647867400000|2022-03-21 12:56:40|403.14|400.74|402.97|400.57|403.14|400.74|402.97|400.57|0
1647867420000|2022-03-21 12:57:00|402.8|400.4|402.89|400.49|402.97|400.57|402.8|400.4|0
1647867430000|2022-03-21 12:57:10|402.97|400.57|403.48|401.08|403.48|401.08|402.97|400.57|0
1647867440000|2022-03-21 12:57:20|403.31|400.91|403.31|400.91|403.31|400.91|403.31|400.91|0
1647867450000|2022-03-21 12:57:30|403.14|400.74|403.31|400.91|403.31|400.91|403.14|400.74|0
1647867460000|2022-03-21 12:57:40|403.65|401.25|403.99|401.59|403.99|401.59|403.65|401.25|0
1647867470000|2022-03-21 12:57:50|403.82|401.42|404.16|401.76|404.16|401.76|403.82|401.42|0
1647867480000|2022-03-21 12:58:00|404.33|401.93|404.33|401.93|404.33|401.93|404.33|401.93|0
1647867490000|2022-03-21 12:58:10|404.25|401.85|404.5|402.1|404.5|402.1|404.25|401.85|0
1647867500000|2022-03-21 12:58:20|404.33|401.93|404.67|402.27|404.67|402.27|404.33|401.93|0
1647867510000|2022-03-21 12:58:30|404.5|402.1|404.67|402.27|404.67|402.27|404.5|402.1|0
1647867530000|2022-03-21 12:58:50|404.5|402.1|404.16|401.76|404.5|402.1|404.16|401.76|0
1647867540000|2022-03-21 12:59:00|404.33|401.93|404.16|401.76|404.33|401.93|404.16|401.76|0
1647867550000|2022-03-21 12:59:10|404.33|401.93|404.33|401.93|404.33|401.93|404.33|401.93|0
1647867560000|2022-03-21 12:59:20|403.99|401.59|404.16|401.76|404.16|401.76|403.99|401.59|0
1647867580000|2022-03-21 12:59:40|404.08|401.68|403.99|401.59|404.08|401.68|403.99|401.59|0
1647867590000|2022-03-21 12:59:50|404.16|401.76|404.16|401.76|404.16|401.76|404.16|401.76|0
1647867600000|2022-03-21 13:00:00|403.99|401.59|403.99|401.59|403.99|401.59|403.99|401.59|0
1647867610000|2022-03-21 13:00:10|404.33|401.93|404.5|402.1|404.5|402.1|404.33|401.93|0
1647867620000|2022-03-21 13:00:20|404.67|402.27|404.84|402.44|404.84|402.44|404.67|402.27|0
1647867630000|2022-03-21 13:00:30|405.01|402.61|405.53|403.13|405.53|403.13|405.01|402.61|0
1647867640000|2022-03-21 13:00:40|405.78|403.38|405.87|403.47|405.87|403.47|405.78|403.38|0
1647867650000|2022-03-21 13:00:50|406.04|403.64|405.87|403.47|406.04|403.64|405.87|403.47|0
1647867660000|2022-03-21 13:01:00|405.7|403.3|406.21|403.81|406.21|403.81|405.7|403.3|0
1647867670000|2022-03-21 13:01:10|406.04|403.64|405.87|403.47|406.04|403.64|405.87|403.47|0
1647867680000|2022-03-21 13:01:20|405.7|403.3|405.7|403.3|405.7|403.3|405.7|403.3|0
1647867700000|2022-03-21 13:01:40|405.52|403.12|405.18|402.78|405.52|403.12|405.18|402.78|0
1647867710000|2022-03-21 13:01:50|405.01|402.61|404.84|402.44|405.01|402.61|404.67|402.27|0
1647867720000|2022-03-21 13:02:00|405.01|402.61|405.18|402.78|405.18|402.78|405.01|402.61|0
1647867730000|2022-03-21 13:02:10|405.01|402.61|405.18|402.78|405.18|402.78|405.01|402.61|0
1647867740000|2022-03-21 13:02:20|405.35|402.95|405.35|402.95|405.35|402.95|405.35|402.95|0
1647867750000|2022-03-21 13:02:30|405.44|403.04|405.35|402.95|405.44|403.04|405.35|402.95|0
1647867760000|2022-03-21 13:02:40|405.18|402.78|405.01|402.61|405.18|402.78|405.01|402.61|0
1647867770000|2022-03-21 13:02:50|404.84|402.44|404.84|402.44|404.84|402.44|404.84|402.44|0
1647867780000|2022-03-21 13:03:00|405.01|402.61|405.01|402.61|405.01|402.61|404.93|402.53|0
1647867790000|2022-03-21 13:03:10|404.84|402.44|404.84|402.44|404.93|402.53|404.84|402.44|0
1647867800000|2022-03-21 13:03:20|404.76|402.36|404.84|402.44|404.84|402.44|404.76|402.36|0
1647867810000|2022-03-21 13:03:30|404.67|402.27|404.76|402.36|404.76|402.36|404.67|402.27|0
1647867820000|2022-03-21 13:03:40|404.67|402.27|404.84|402.44|404.84|402.44|404.67|402.27|0
1647867830000|2022-03-21 13:03:50|404.67|402.27|404.5|402.1|404.67|402.27|404.5|402.1|0
1647867850000|2022-03-21 13:04:10|404.84|402.44|404.84|402.44|404.84|402.44|404.67|402.27|0
1647867860000|2022-03-21 13:04:20|404.93|402.53|404.67|402.27|404.93|402.53|404.67|402.27|0
1647867870000|2022-03-21 13:04:30|404.84|402.44|404.33|401.93|404.84|402.44|404.33|401.93|0
1647867880000|2022-03-21 13:04:40|404.16|401.76|404.33|401.93|404.33|401.93|404.16|401.76|0
1647867900000|2022-03-21 13:05:00|404.42|402.02|404.5|402.1|404.67|402.27|404.42|402.02|0
1647867910000|2022-03-21 13:05:10|404.42|402.02|404.5|402.1|404.5|402.1|404.33|401.93|0
1647867920000|2022-03-21 13:05:20|404.33|401.93|404.67|402.27|404.67|402.27|404.33|401.93|0
1647867930000|2022-03-21 13:05:30|404.5|402.1|404.42|402.02|404.5|402.1|404.42|402.02|0
1647867940000|2022-03-21 13:05:40|404.16|401.76|403.82|401.42|404.16|401.76|403.82|401.42|0
1647867950000|2022-03-21 13:05:50|404.16|401.76|404.33|401.93|404.33|401.93|404.16|401.76|0
1647867960000|2022-03-21 13:06:00|404.59|402.19|404.5|402.1|404.59|402.19|404.5|402.1|0
1647867970000|2022-03-21 13:06:10|404.67|402.27|404.33|401.93|404.67|402.27|404.33|401.93|0
1647867980000|2022-03-21 13:06:20|404.16|401.76|403.82|401.42|404.16|401.76|403.82|401.42|0
1647867990000|2022-03-21 13:06:30|403.48|401.08|403.48|401.08|403.48|401.08|403.48|401.08|0
1647868000000|2022-03-21 13:06:40|403.31|400.91|403.31|400.91|403.31|400.91|403.31|400.91|0
1647868010000|2022-03-21 13:06:50|402.63|400.23|402.8|400.4|402.8|400.4|402.63|400.23|0
1647868020000|2022-03-21 13:07:00|402.63|400.23|402.29|399.89|402.63|400.23|402.29|399.89|0
1647868030000|2022-03-21 13:07:10|402.46|400.06|402.8|400.4|402.8|400.4|402.46|400.06|0
1647868040000|2022-03-21 13:07:20|402.97|400.57|402.97|400.57|402.97|400.57|402.97|400.57|0
1647868060000|2022-03-21 13:07:40|403.22|400.82|403.14|400.74|403.31|400.91|403.14|400.74|0
1647868070000|2022-03-21 13:07:50|403.31|400.91|403.31|400.91|403.31|400.91|403.31|400.91|0
1647868080000|2022-03-21 13:08:00|403.14|400.74|403.14|400.74|403.14|400.74|403.14|400.74|0
1647868090000|2022-03-21 13:08:10|403.05|400.65|402.97|400.57|403.05|400.65|402.97|400.57|0
1647868100000|2022-03-21 13:08:20|402.8|400.4|403.14|400.74|403.14|400.74|402.8|400.4|0
1647868110000|2022-03-21 13:08:30|402.97|400.57|403.31|400.91|403.31|400.91|402.97|400.57|0
1647868120000|2022-03-21 13:08:40|403.14|400.74|403.65|401.25|403.65|401.25|403.14|400.74|0
1647868130000|2022-03-21 13:08:50|403.56|401.16|403.31|400.91|403.56|401.16|403.31|400.91|0
1647868140000|2022-03-21 13:09:00|403.39|400.99|403.14|400.74|403.39|400.99|403.14|400.74|0
1647868150000|2022-03-21 13:09:10|403.22|400.82|402.63|400.23|403.22|400.82|402.63|400.23|0
1647868160000|2022-03-21 13:09:20|402.71|400.31|402.63|400.23|402.71|400.31|402.63|400.23|0
1647868170000|2022-03-21 13:09:30|402.8|400.4|402.63|400.23|402.8|400.4|402.63|400.23|0
1647868180000|2022-03-21 13:09:40|402.71|400.31|402.62|400.22|402.71|400.31|402.62|400.22|0
1647868190000|2022-03-21 13:09:50|402.88|400.48|402.79|400.39|402.88|400.48|402.79|400.39|0
1647868200000|2022-03-21 13:10:00|402.88|400.48|402.71|400.31|402.97|400.57|402.71|400.31|0
1647868210000|2022-03-21 13:10:10|402.62|400.22|402.62|400.22|402.79|400.39|402.62|400.22|0
1647868220000|2022-03-21 13:10:20|402.28|399.88|402.28|399.88|402.45|400.05|402.28|399.88|0
1647868230000|2022-03-21 13:10:30|402.45|400.05|402.54|400.14|402.62|400.22|402.45|400.05|0
1647868240000|2022-03-21 13:10:40|402.45|400.05|402.45|400.05|402.45|400.05|402.28|399.88|0
1647868250000|2022-03-21 13:10:50|402.37|399.97|402.62|400.22|402.62|400.22|402.37|399.97|0
1647868260000|2022-03-21 13:11:00|402.79|400.39|403.13|400.73|403.13|400.73|402.79|400.39|0
1647868270000|2022-03-21 13:11:10|403.05|400.65|402.88|400.48|403.05|400.65|402.88|400.48|0
1647868280000|2022-03-21 13:11:20|402.96|400.56|402.79|400.39|402.96|400.56|402.79|400.39|0
1647868290000|2022-03-21 13:11:30|402.96|400.56|403.13|400.73|403.13|400.73|402.96|400.56|0
1647868300000|2022-03-21 13:11:40|402.96|400.56|402.79|400.39|402.96|400.56|402.79|400.39|0
1647868310000|2022-03-21 13:11:50|402.71|400.31|402.62|400.22|402.71|400.31|402.62|400.22|0
1647868330000|2022-03-21 13:12:10|402.54|400.14|402.62|400.22|402.62|400.22|402.54|400.14|0
1647868340000|2022-03-21 13:12:20|402.71|400.31|402.62|400.22|402.71|400.31|402.62|400.22|0
1647868350000|2022-03-21 13:12:30|402.79|400.39|402.45|400.05|402.79|400.39|402.45|400.05|0
1647868360000|2022-03-21 13:12:40|402.28|399.88|402.11|399.71|402.28|399.88|402.11|399.71|0
1647868370000|2022-03-21 13:12:50|402.28|399.88|402.45|400.05|402.45|400.05|402.2|399.8|0
1647868380000|2022-03-21 13:13:00|402.62|400.22|402.96|400.56|402.96|400.56|402.62|400.22|0
1647868390000|2022-03-21 13:13:10|403.13|400.73|403.3|400.9|403.3|400.9|403.13|400.73|0
1647868400000|2022-03-21 13:13:20|402.96|400.56|403.3|400.9|403.3|400.9|402.96|400.56|0
1647868410000|2022-03-21 13:13:30|403.22|400.82|403.3|400.9|403.3|400.9|403.22|400.82|0
1647868420000|2022-03-21 13:13:40|403.47|401.07|403.64|401.24|403.64|401.24|403.47|401.07|0
1647868430000|2022-03-21 13:13:50|403.47|401.07|403.47|401.07|403.47|401.07|403.3|400.9|0
1647868440000|2022-03-21 13:14:00|403.3|400.9|403.3|400.9|403.3|400.9|403.3|400.9|0
1647868460000|2022-03-21 13:14:20|403.22|400.82|402.96|400.56|403.22|400.82|402.96|400.56|0
1647868470000|2022-03-21 13:14:30|402.79|400.39|402.96|400.56|402.96|400.56|402.79|400.39|0
1647868480000|2022-03-21 13:14:40|402.79|400.39|402.96|400.56|403.13|400.73|402.79|400.39|0
1647868490000|2022-03-21 13:14:50|402.79|400.39|402.62|400.22|402.79|400.39|402.62|400.22|0
1647868510000|2022-03-21 13:15:10|402.79|400.39|402.62|400.22|402.79|400.39|402.62|400.22|0
1647868520000|2022-03-21 13:15:20|402.79|400.39|403.13|400.73|403.13|400.73|402.79|400.39|0
1647868530000|2022-03-21 13:15:30|402.96|400.56|402.45|400.05|402.96|400.56|402.45|400.05|0
1647868540000|2022-03-21 13:15:40|402.62|400.22|402.45|400.05|402.62|400.22|402.45|400.05|0
1647868550000|2022-03-21 13:15:50|402.62|400.22|402.62|400.22|402.62|400.22|402.62|400.22|0
1647868560000|2022-03-21 13:16:00|402.45|400.05|402.62|400.22|402.62|400.22|402.45|400.05|0
1647868580000|2022-03-21 13:16:20|402.71|400.31|402.62|400.22|402.79|400.39|402.62|400.22|0
1647868590000|2022-03-21 13:16:30|402.96|400.56|402.96|400.56|403.13|400.73|402.96|400.56|0
1647868600000|2022-03-21 13:16:40|403.13|400.73|402.96|400.56|403.13|400.73|402.96|400.56|0
1647868610000|2022-03-21 13:16:50|402.79|400.39|402.96|400.56|402.96|400.56|402.79|400.39|0
1647868620000|2022-03-21 13:17:00|402.88|400.48|402.79|400.39|402.88|400.48|402.79|400.39|0
1647868630000|2022-03-21 13:17:10|402.62|400.22|402.79|400.39|402.79|400.39|402.45|400.05|0
1647868640000|2022-03-21 13:17:20|402.96|400.56|402.79|400.39|402.96|400.56|402.62|400.22|0
1647868650000|2022-03-21 13:17:30|402.62|400.22|402.45|400.05|402.62|400.22|402.45|400.05|0
1647868660000|2022-03-21 13:17:40|402.79|400.39|402.79|400.39|402.79|400.39|402.71|400.31|0
1647868670000|2022-03-21 13:17:50|403.13|400.73|402.96|400.56|403.13|400.73|402.96|400.56|0
1647868680000|2022-03-21 13:18:00|402.79|400.39|402.88|400.48|402.88|400.48|402.79|400.39|0
1647868690000|2022-03-21 13:18:10|402.96|400.56|402.96|400.56|403.13|400.73|402.96|400.56|0
1647868700000|2022-03-21 13:18:20|402.62|400.22|402.79|400.39|402.79|400.39|402.62|400.22|0
1647868720000|2022-03-21 13:18:40|402.62|400.22|402.45|400.05|402.62|400.22|402.45|400.05|0
1647868730000|2022-03-21 13:18:50|402.28|399.88|402.28|399.88|402.28|399.88|402.28|399.88|0
1647868740000|2022-03-21 13:19:00|402.11|399.71|402.11|399.71|402.11|399.71|402.11|399.71|0
1647868750000|2022-03-21 13:19:10|402.28|399.88|402.28|399.88|402.28|399.88|402.28|399.88|0
1647868760000|2022-03-21 13:19:20|402.11|399.71|402.11|399.71|402.11|399.71|402.11|399.71|0
1647868780000|2022-03-21 13:19:40|402.28|399.88|402.45|400.05|402.45|400.05|402.11|399.71|0
1647868790000|2022-03-21 13:19:50|402.37|399.97|402.37|399.97|402.37|399.97|402.37|399.97|0
1647868800000|2022-03-21 13:20:00|402.45|400.05|402.79|400.39|402.79|400.39|402.45|400.05|0
1647868810000|2022-03-21 13:20:10|402.62|400.22|402.03|399.63|402.62|400.22|402.03|399.63|0
1647868820000|2022-03-21 13:20:20|401.94|399.54|401.94|399.54|401.94|399.54|401.77|399.37|0
1647868830000|2022-03-21 13:20:30|401.77|399.37|401.77|399.37|401.77|399.37|401.77|399.37|0
1647868840000|2022-03-21 13:20:40|401.69|399.29|401.77|399.37|401.94|399.54|401.6|399.2|0
1647868850000|2022-03-21 13:20:50|401.6|399.2|401.77|399.37|401.77|399.37|401.6|399.2|0
1647868860000|2022-03-21 13:21:00|401.6|399.2|401.26|398.86|401.6|399.2|401.26|398.86|0
1647868870000|2022-03-21 13:21:10|401.43|399.03|401.26|398.86|401.43|399.03|401.26|398.86|0
1647868880000|2022-03-21 13:21:20|401.43|399.03|401.43|399.03|401.43|399.03|401.43|399.03|0
1647868890000|2022-03-21 13:21:30|401.6|399.2|401.6|399.2|401.6|399.2|401.6|399.2|0
1647868900000|2022-03-21 13:21:40|401.77|399.37|401.94|399.54|401.94|399.54|401.77|399.37|0
1647868920000|2022-03-21 13:22:00|402.11|399.71|402.11|399.71|402.11|399.71|402.11|399.71|0
1647868930000|2022-03-21 13:22:10|402.28|399.88|402.45|400.05|402.45|400.05|402.28|399.88|0
1647868940000|2022-03-21 13:22:20|402.28|399.88|402.28|399.88|402.28|399.88|402.28|399.88|0
1647868960000|2022-03-21 13:22:40|402.11|399.71|402.11|399.71|402.11|399.71|402.11|399.71|0
1647868970000|2022-03-21 13:22:50|401.94|399.54|401.43|399.03|401.94|399.54|401.43|399.03|0
1647868980000|2022-03-21 13:23:00|401.6|399.2|401.6|399.2|401.6|399.2|401.52|399.12|0
1647869000000|2022-03-21 13:23:20|401.77|399.37|401.6|399.2|401.77|399.37|401.6|399.2|0
1647869010000|2022-03-21 13:23:30|401.43|399.03|401.69|399.29|401.69|399.29|401.43|399.03|0
1647869020000|2022-03-21 13:23:40|401.6|399.2|401.94|399.54|401.94|399.54|401.6|399.2|0
1647869030000|2022-03-21 13:23:50|402.11|399.71|402.11|399.71|402.11|399.71|402.11|399.71|0
1647869050000|2022-03-21 13:24:10|401.94|399.54|401.77|399.37|401.94|399.54|401.77|399.37|0
1647869060000|2022-03-21 13:24:20|401.94|399.54|401.77|399.37|401.94|399.54|401.77|399.37|0
1647869070000|2022-03-21 13:24:30|401.69|399.29|401.86|399.46|401.94|399.54|401.6|399.2|0
1647869080000|2022-03-21 13:24:40|401.94|399.54|401.77|399.37|401.94|399.54|401.77|399.37|0
1647869090000|2022-03-21 13:24:50|401.94|399.54|401.94|399.54|401.94|399.54|401.94|399.54|0
1647869100000|2022-03-21 13:25:00|402.03|399.63|401.43|399.03|402.03|399.63|401.43|399.03|0
1647869110000|2022-03-21 13:25:10|401.6|399.2|401.43|399.03|401.6|399.2|401.43|399.03|0
1647869120000|2022-03-21 13:25:20|401.77|399.37|401.6|399.2|401.77|399.37|401.6|399.2|0
1647869130000|2022-03-21 13:25:30|401.77|399.37|401.6|399.2|401.77|399.37|401.6|399.2|0
1647869140000|2022-03-21 13:25:40|401.77|399.37|401.6|399.2|401.77|399.37|401.6|399.2|0
1647869150000|2022-03-21 13:25:50|401.43|399.03|401.43|399.03|401.43|399.03|401.43|399.03|0
1647869160000|2022-03-21 13:26:00|401.26|398.86|401.43|399.03|401.43|399.03|401.26|398.86|0
1647869170000|2022-03-21 13:26:10|401.6|399.2|401.6|399.2|401.86|399.46|401.6|399.2|0
1647869190000|2022-03-21 13:26:30|401.77|399.37|401.77|399.37|401.77|399.37|401.77|399.37|0
1647869200000|2022-03-21 13:26:40|401.94|399.54|402.11|399.71|402.11|399.71|401.94|399.54|0
1647869210000|2022-03-21 13:26:50|401.94|399.54|401.94|399.54|402.11|399.71|401.94|399.54|0
1647869220000|2022-03-21 13:27:00|401.77|399.37|401.77|399.37|401.77|399.37|401.77|399.37|0
1647869230000|2022-03-21 13:27:10|401.6|399.2|401.6|399.2|401.94|399.54|401.6|399.2|0
1647869240000|2022-03-21 13:27:20|401.77|399.37|402.62|400.22|402.62|400.22|401.77|399.37|0
1647869250000|2022-03-21 13:27:30|403.13|400.73|403.3|400.9|403.3|400.9|402.96|400.56|0
1647869260000|2022-03-21 13:27:40|403.47|401.07|403.81|401.41|403.81|401.41|403.47|401.07|0
1647869270000|2022-03-21 13:27:50|403.98|401.58|404.32|401.92|404.32|401.92|403.81|401.41|0
1647869280000|2022-03-21 13:28:00|404.49|402.09|404.32|401.92|404.49|402.09|404.15|401.75|0
1647869290000|2022-03-21 13:28:10|404.49|402.09|404.49|402.09|404.66|402.26|404.49|402.09|0
1647869300000|2022-03-21 13:28:20|404.32|401.92|403.98|401.58|404.32|401.92|403.98|401.58|0
1647869310000|2022-03-21 13:28:30|403.81|401.41|403.98|401.58|404.15|401.75|403.81|401.41|0
1647869320000|2022-03-21 13:28:40|404.32|401.92|403.98|401.58|404.32|401.92|403.98|401.58|0
1647869330000|2022-03-21 13:28:50|403.81|401.41|404.15|401.75|404.15|401.75|403.81|401.41|0
1647869340000|2022-03-21 13:29:00|403.98|401.58|404.15|401.75|404.15|401.75|403.98|401.58|0
1647869350000|2022-03-21 13:29:10|403.98|401.58|404.07|401.67|404.15|401.75|403.98|401.58|0
1647869360000|2022-03-21 13:29:20|403.98|401.58|403.73|401.33|403.98|401.58|403.73|401.33|0
1647869370000|2022-03-21 13:29:30|403.64|401.24|403.64|401.24|403.64|401.24|403.3|400.9|0
1647869380000|2022-03-21 13:29:40|403.47|401.07|403.81|401.41|403.81|401.41|403.47|401.07|0
1647869390000|2022-03-21 13:29:50|403.9|401.5|404.15|401.75|404.15|401.75|403.9|401.5|0
1647869400000|2022-03-21 13:30:00|401.94|399.54|402.79|400.39|403.3|400.9|401.94|399.54|0
1647869410000|2022-03-21 13:30:10|401.94|399.54|401.6|399.2|402.11|399.71|401.6|399.2|0
1647869420000|2022-03-21 13:30:20|403.13|400.73|402.45|400.05|403.13|400.73|401.6|399.2|0
1647869430000|2022-03-21 13:30:30|402.62|400.22|402.62|400.22|402.62|400.22|401.94|399.54|0
1647869440000|2022-03-21 13:30:40|401.6|399.2|401.43|399.03|401.6|399.2|401.43|399.03|0
1647869450000|2022-03-21 13:30:50|401.26|398.86|401.09|398.69|401.26|398.86|400.58|398.18|0
1647869460000|2022-03-21 13:31:00|400.92|398.52|401.43|399.03|401.43|399.03|400.92|398.52|0
1647869470000|2022-03-21 13:31:10|400.92|398.52|401.77|399.37|401.77|399.37|400.92|398.52|0
1647869480000|2022-03-21 13:31:20|401.94|399.54|401.6|399.2|401.94|399.54|401.09|398.69|0
1647869490000|2022-03-21 13:31:30|401.43|399.03|400.58|398.18|401.43|399.03|400.58|398.18|0
1647869500000|2022-03-21 13:31:40|400.75|398.35|401.09|398.69|401.09|398.69|400.75|398.35|0
1647869510000|2022-03-21 13:31:50|400.75|398.35|401.09|398.69|401.09|398.69|400.75|398.35|0
1647869520000|2022-03-21 13:32:00|400.75|398.35|399.39|396.99|400.75|398.35|399.39|396.99|0
1647869530000|2022-03-21 13:32:10|399.22|396.82|399.22|396.82|399.56|397.16|399.22|396.82|0
1647869540000|2022-03-21 13:32:20|399.56|397.16|399.22|396.82|399.56|397.16|399.22|396.82|0
1647869550000|2022-03-21 13:32:30|398.89|396.49|398.72|396.32|399.05|396.65|398.72|396.32|0
1647869560000|2022-03-21 13:32:40|398.55|396.15|398.21|395.81|398.55|396.15|398.04|395.64|0
1647869570000|2022-03-21 13:32:50|398.38|395.98|399.22|396.82|399.22|396.82|398.38|395.98|0
1647869580000|2022-03-21 13:33:00|398.72|396.32|397.03|394.63|398.88|396.48|397.03|394.63|0
1647869590000|2022-03-21 13:33:10|396.86|394.46|396.86|394.46|396.86|394.46|396.35|393.95|0
1647869600000|2022-03-21 13:33:20|397.36|394.96|396.86|394.46|397.36|394.96|396.86|394.46|0
1647869610000|2022-03-21 13:33:30|397.03|394.63|396.69|394.29|397.2|394.8|396.69|394.29|0
1647869620000|2022-03-21 13:33:40|396.86|394.46|396.52|394.12|396.86|394.46|396.52|394.12|0
1647869630000|2022-03-21 13:33:50|396.86|394.46|396.86|394.46|397.03|394.63|396.86|394.46|0
1647869640000|2022-03-21 13:34:00|397.03|394.63|396.86|394.46|397.03|394.63|396.86|394.46|0
1647869650000|2022-03-21 13:34:10|396.78|394.38|396.18|393.78|396.78|394.38|396.18|393.78|0
1647869660000|2022-03-21 13:34:20|396.35|393.95|395.68|393.28|396.35|393.95|395.68|393.28|0
1647869670000|2022-03-21 13:34:30|395.85|393.45|395.51|393.11|395.85|393.45|395.51|393.11|0
1647869680000|2022-03-21 13:34:40|395.17|392.77|394.76|392.36|395.17|392.77|394.76|392.36|0
1647869690000|2022-03-21 13:34:50|394.84|392.44|394|391.6|395|392.6|394|391.6|0
1647869700000|2022-03-21 13:35:00|393.83|391.43|392.82|390.42|393.83|391.43|392.82|390.42|0
1647869710000|2022-03-21 13:35:10|392.65|390.25|392.82|390.42|392.82|390.42|392.32|389.92|0
1647869720000|2022-03-21 13:35:20|393.32|390.92|392.65|390.25|393.32|390.92|392.65|390.25|0
1647869730000|2022-03-21 13:35:30|392.99|390.59|392.32|389.92|392.99|390.59|392.32|389.92|0
1647869740000|2022-03-21 13:35:40|392.15|389.75|392.65|390.25|392.65|390.25|392.15|389.75|0
1647869750000|2022-03-21 13:35:50|391.98|389.58|391.98|389.58|391.98|389.58|391.98|389.58|0
1647869760000|2022-03-21 13:36:00|392.15|389.75|392.32|389.92|392.49|390.09|392.15|389.75|0
1647869770000|2022-03-21 13:36:10|392.65|390.25|392.74|390.34|392.74|390.34|392.65|390.25|0
1647869780000|2022-03-21 13:36:20|392.65|390.25|392.15|389.75|392.65|390.25|392.15|389.75|0
1647869790000|2022-03-21 13:36:30|391.98|389.58|391.48|389.08|392.15|389.75|391.48|389.08|0
1647869800000|2022-03-21 13:36:40|391.15|388.75|391.48|389.08|391.48|389.08|391.15|388.75|0
1647869810000|2022-03-21 13:36:50|391.65|389.25|391.48|389.08|391.82|389.42|391.48|389.08|0
1647869820000|2022-03-21 13:37:00|391.31|388.91|391.15|388.75|391.31|388.91|390.98|388.58|0
1647869830000|2022-03-21 13:37:10|391.48|389.08|391.65|389.25|391.9|389.5|391.48|389.08|0
1647869840000|2022-03-21 13:37:20|392.15|389.75|392.65|390.25|392.65|390.25|391.98|389.58|0
1647869850000|2022-03-21 13:37:30|392.15|389.75|391.98|389.58|392.32|389.92|391.98|389.58|0
1647869860000|2022-03-21 13:37:40|392.49|390.09|391.98|389.58|392.49|390.09|391.98|389.58|0
1647869870000|2022-03-21 13:37:50|392.07|389.67|391.65|389.25|392.07|389.67|391.65|389.25|0
1647869880000|2022-03-21 13:38:00|391.48|389.08|391.31|388.91|391.48|389.08|391.31|388.91|0
1647869890000|2022-03-21 13:38:10|391.48|389.08|391.65|389.25|391.65|389.25|391.31|388.91|0
1647869900000|2022-03-21 13:38:20|391.4|389|390.48|388.08|391.4|389|390.48|388.08|0
1647869910000|2022-03-21 13:38:30|390.64|388.24|390.81|388.41|390.9|388.5|390.64|388.24|0
1647869920000|2022-03-21 13:38:40|390.64|388.24|390.98|388.58|390.98|388.58|390.64|388.24|0
1647869930000|2022-03-21 13:38:50|390.81|388.41|390.81|388.41|390.81|388.41|390.64|388.24|0
1647869940000|2022-03-21 13:39:00|390.48|388.08|390.48|388.08|390.81|388.41|390.48|388.08|0
1647869950000|2022-03-21 13:39:10|390.31|387.91|390.31|387.91|390.64|388.24|390.31|387.91|0
1647869960000|2022-03-21 13:39:20|390.64|388.24|390.14|387.74|390.64|388.24|390.14|387.74|0
1647869970000|2022-03-21 13:39:30|390.4|388|390.81|388.41|391.15|388.75|390.4|388|0
1647869980000|2022-03-21 13:39:40|390.73|388.33|390.98|388.58|391.31|388.91|390.73|388.33|0
1647869990000|2022-03-21 13:39:50|390.81|388.41|390.81|388.41|391.15|388.75|390.81|388.41|0
1647870000000|2022-03-21 13:40:00|390.14|387.74|389.64|387.24|390.14|387.74|389.64|387.24|0
1647870010000|2022-03-21 13:40:10|389.73|387.33|390.31|387.91|390.31|387.91|389.64|387.24|0
1647870020000|2022-03-21 13:40:20|390.23|387.83|390.31|387.91|390.31|387.91|390.14|387.74|0
1647870030000|2022-03-21 13:40:30|389.98|387.58|390.23|387.83|390.4|388|389.98|387.58|0
1647870040000|2022-03-21 13:40:40|390.81|388.41|390.81|388.41|390.81|388.41|390.48|388.08|0
1647870050000|2022-03-21 13:40:50|391.31|388.91|391.31|388.91|391.31|388.91|391.15|388.75|0
1647870060000|2022-03-21 13:41:00|391.15|388.75|390.81|388.41|391.48|389.08|390.81|388.41|0
1647870070000|2022-03-21 13:41:10|390.48|388.08|390.48|388.08|390.64|388.24|390.48|388.08|0
1647870080000|2022-03-21 13:41:20|389.98|387.58|389.81|387.41|389.98|387.58|389.81|387.41|0
1647870090000|2022-03-21 13:41:30|389.98|387.58|390.14|387.74|390.14|387.74|389.81|387.41|0
1647870100000|2022-03-21 13:41:40|390.31|387.91|390.31|387.91|390.31|387.91|390.31|387.91|0
1647870110000|2022-03-21 13:41:50|390.23|387.83|390.31|387.91|390.48|388.08|390.23|387.83|0
1647870120000|2022-03-21 13:42:00|390.64|388.24|390.14|387.74|390.64|388.24|390.14|387.74|0
1647870130000|2022-03-21 13:42:10|390.23|387.83|390.31|387.91|390.48|388.08|390.23|387.83|0
1647870140000|2022-03-21 13:42:20|389.97|387.57|390.48|388.08|390.48|388.08|389.97|387.57|0
1647870150000|2022-03-21 13:42:30|390.31|387.91|390.48|388.08|390.48|388.08|390.14|387.74|0
1647870160000|2022-03-21 13:42:40|390.64|388.24|390.81|388.41|390.98|388.58|390.64|388.24|0
1647870170000|2022-03-21 13:42:50|390.98|388.58|391.31|388.91|391.31|388.91|390.98|388.58|0
1647870180000|2022-03-21 13:43:00|391.48|389.08|391.65|389.25|391.81|389.41|391.48|389.08|0
1647870190000|2022-03-21 13:43:10|391.81|389.41|391.81|389.41|391.81|389.41|391.65|389.25|0
1647870200000|2022-03-21 13:43:20|391.98|389.58|391.81|389.41|391.98|389.58|391.81|389.41|0
1647870210000|2022-03-21 13:43:30|391.65|389.25|391.48|389.08|391.65|389.25|391.48|389.08|0
1647870220000|2022-03-21 13:43:40|391.65|389.25|391.31|388.91|391.65|389.25|391.31|388.91|0
1647870230000|2022-03-21 13:43:50|391.14|388.74|391.65|389.25|391.65|389.25|391.14|388.74|0
1647870240000|2022-03-21 13:44:00|391.98|389.58|392.65|390.25|392.65|390.25|391.98|389.58|0
1647870250000|2022-03-21 13:44:10|392.99|390.59|393.66|391.26|393.66|391.26|392.99|390.59|0
1647870260000|2022-03-21 13:44:20|393.82|391.42|393.66|391.26|393.82|391.42|393.32|390.92|0
1647870270000|2022-03-21 13:44:30|393.49|391.09|394.33|391.93|394.33|391.93|393.49|391.09|0
1647870280000|2022-03-21 13:44:40|394.66|392.26|394.83|392.43|394.83|392.43|394.66|392.26|0
1647870290000|2022-03-21 13:44:50|394.5|392.1|393.82|391.42|394.5|392.1|393.82|391.42|0
1647870300000|2022-03-21 13:45:00|392.99|390.59|393.82|391.42|393.82|391.42|392.99|390.59|0
1647870310000|2022-03-21 13:45:10|393.99|391.59|393.82|391.42|393.99|391.59|393.82|391.42|0
1647870320000|2022-03-21 13:45:20|393.99|391.59|393.32|390.92|393.99|391.59|393.32|390.92|0
1647870330000|2022-03-21 13:45:30|393.15|390.75|393.15|390.75|393.32|390.92|393.15|390.75|0
1647870340000|2022-03-21 13:45:40|392.65|390.25|393.99|391.59|393.99|391.59|392.65|390.25|0
1647870350000|2022-03-21 13:45:50|393.82|391.42|394.83|392.43|394.83|392.43|393.82|391.42|0
1647870360000|2022-03-21 13:46:00|394.66|392.26|395.17|392.77|395.34|392.94|394.66|392.26|0
1647870370000|2022-03-21 13:46:10|395.67|393.27|395.17|392.77|395.67|393.27|395.17|392.77|0
1647870380000|2022-03-21 13:46:20|395.51|393.11|395.67|393.27|395.84|393.44|395.51|393.11|0
1647870390000|2022-03-21 13:46:30|395.51|393.11|395.17|392.77|395.51|393.11|395.17|392.77|0
1647870400000|2022-03-21 13:46:40|395.34|392.94|395.84|393.44|395.84|393.44|395.34|392.94|0
1647870410000|2022-03-21 13:46:50|395.76|393.36|395.17|392.77|395.76|393.36|395.17|392.77|0
1647870420000|2022-03-21 13:47:00|395|392.6|394.33|391.93|395|392.6|394.33|391.93|0
1647870430000|2022-03-21 13:47:10|394.83|392.43|395|392.6|395.17|392.77|394.83|392.43|0
1647870440000|2022-03-21 13:47:20|394.66|392.26|395|392.6|395|392.6|394.66|392.26|0
1647870450000|2022-03-21 13:47:30|394.92|392.52|395.5|393.1|395.5|393.1|394.92|392.52|0
1647870460000|2022-03-21 13:47:40|395.34|392.94|395.84|393.44|396.01|393.61|395.34|392.94|0
1647870470000|2022-03-21 13:47:50|395.17|392.77|395|392.6|395.17|392.77|394.66|392.26|0
1647870480000|2022-03-21 13:48:00|394.83|392.43|395.34|392.94|395.34|392.94|394.83|392.43|0
1647870490000|2022-03-21 13:48:10|395.42|393.02|395.17|392.77|395.5|393.1|395.17|392.77|0
1647870500000|2022-03-21 13:48:20|395.5|393.1|396.18|393.78|396.18|393.78|395.5|393.1|0
1647870510000|2022-03-21 13:48:30|396.35|393.95|396.01|393.61|396.35|393.95|395.84|393.44|0
1647870520000|2022-03-21 13:48:40|396.18|393.78|396.35|393.95|396.35|393.95|396.18|393.78|0
1647870530000|2022-03-21 13:48:50|396.51|394.11|397.36|394.96|397.36|394.96|396.51|394.11|0
1647870540000|2022-03-21 13:49:00|397.53|395.13|398.2|395.8|398.54|396.14|397.53|395.13|0
1647870550000|2022-03-21 13:49:10|398.03|395.63|397.7|395.3|398.03|395.63|397.7|395.3|0
1647870560000|2022-03-21 13:49:20|398.2|395.8|398.03|395.63|398.2|395.8|398.03|395.63|0
1647870570000|2022-03-21 13:49:30|398.2|395.8|398.37|395.97|399.22|396.82|398.2|395.8|0
1647870580000|2022-03-21 13:49:40|399.05|396.65|399.05|396.65|399.05|396.65|398.88|396.48|0
1647870590000|2022-03-21 13:49:50|399.39|396.99|399.72|397.32|399.89|397.49|399.39|396.99|0
1647870600000|2022-03-21 13:50:00|399.56|397.16|398.71|396.31|399.56|397.16|398.71|396.31|0
1647870610000|2022-03-21 13:50:10|398.54|396.14|398.88|396.48|398.88|396.48|398.54|396.14|0
1647870620000|2022-03-21 13:50:20|398.54|396.14|398.29|395.89|398.54|396.14|398.29|395.89|0
1647870630000|2022-03-21 13:50:30|397.7|395.3|397.86|395.46|397.95|395.55|397.7|395.3|0
1647870640000|2022-03-21 13:50:40|397.7|395.3|397.36|394.96|397.7|395.3|397.36|394.96|0
1647870650000|2022-03-21 13:50:50|397.86|395.46|397.36|394.96|398.03|395.63|397.36|394.96|0
1647870660000|2022-03-21 13:51:00|398.03|395.63|398.37|395.97|398.54|396.14|398.03|395.63|0
1647870670000|2022-03-21 13:51:10|398.2|395.8|397.86|395.46|398.2|395.8|397.86|395.46|0
1647870680000|2022-03-21 13:51:20|397.7|395.3|397.19|394.79|397.7|395.3|397.19|394.79|0
1647870690000|2022-03-21 13:51:30|397.36|394.96|397.61|395.21|397.69|395.29|397.36|394.96|0
1647870700000|2022-03-21 13:51:40|397.69|395.29|397.86|395.46|397.86|395.46|397.53|395.13|0
1647870710000|2022-03-21 13:51:50|398.2|395.8|399.05|396.65|399.05|396.65|398.2|395.8|0
1647870720000|2022-03-21 13:52:00|398.88|396.48|400.4|398|400.4|398|398.88|396.48|0
1647870730000|2022-03-21 13:52:10|400.57|398.17|400.91|398.51|400.91|398.51|400.57|398.17|0
1647870740000|2022-03-21 13:52:20|401.08|398.68|401.76|399.36|401.76|399.36|400.91|398.51|0
1647870750000|2022-03-21 13:52:30|401.93|399.53|402.61|400.21|402.61|400.21|401.93|399.53|0
1647870760000|2022-03-21 13:52:40|402.27|399.87|402.44|400.04|402.61|400.21|402.27|399.87|0
1647870770000|2022-03-21 13:52:50|402.61|400.21|402.95|400.55|402.95|400.55|402.44|400.04|0
1647870780000|2022-03-21 13:53:00|403.12|400.72|402.87|400.47|403.21|400.81|402.87|400.47|0
1647870790000|2022-03-21 13:53:10|402.78|400.38|402.1|399.7|402.78|400.38|401.76|399.36|0
1647870800000|2022-03-21 13:53:20|401.76|399.36|401.93|399.53|402.27|399.87|401.76|399.36|0
1647870810000|2022-03-21 13:53:30|402.02|399.62|402.95|400.55|402.95|400.55|402.02|399.62|0
1647870820000|2022-03-21 13:53:40|402.78|400.38|402.27|399.87|402.78|400.38|402.27|399.87|0
1647870830000|2022-03-21 13:53:50|402.44|400.04|403.29|400.89|403.29|400.89|402.44|400.04|0
1647870840000|2022-03-21 13:54:00|403.97|401.57|403.46|401.06|404.31|401.91|403.46|401.06|0
1647870850000|2022-03-21 13:54:10|403.8|401.4|404.14|401.74|404.14|401.74|403.46|401.06|0
1647870860000|2022-03-21 13:54:20|403.97|401.57|405.68|403.28|405.68|403.28|403.97|401.57|0
1647870870000|2022-03-21 13:54:30|405.51|403.11|406.36|403.96|406.36|403.96|405.51|403.11|0
1647870880000|2022-03-21 13:54:40|406.53|404.13|406.7|404.3|407.39|404.99|406.53|404.13|0
1647870890000|2022-03-21 13:54:50|406.87|404.47|406.79|404.39|406.87|404.47|406.36|403.96|0
1647870900000|2022-03-21 13:55:00|406.19|403.79|404.99|402.59|406.19|403.79|404.82|402.42|0
1647870910000|2022-03-21 13:55:10|404.82|402.42|406.19|403.79|406.19|403.79|404.82|402.42|0
1647870920000|2022-03-21 13:55:20|406.7|404.3|406.02|403.62|406.7|404.3|406.02|403.62|0
1647870930000|2022-03-21 13:55:30|406.36|403.96|406.19|403.79|406.87|404.47|406.19|403.79|0
1647870940000|2022-03-21 13:55:40|406.36|403.96|406.7|404.3|406.7|404.3|406.36|403.96|0
1647870950000|2022-03-21 13:55:50|406.19|403.79|405.68|403.28|406.19|403.79|405.68|403.28|0
1647870960000|2022-03-21 13:56:00|405.5|403.1|405.85|403.45|406.02|403.62|405.5|403.1|0
1647870970000|2022-03-21 13:56:10|405.16|402.76|406.53|404.13|406.53|404.13|405.16|402.76|0
1647870980000|2022-03-21 13:56:20|406.11|403.71|405.5|403.1|406.11|403.71|404.99|402.59|0
1647870990000|2022-03-21 13:56:30|404.99|402.59|404.99|402.59|405.16|402.76|404.82|402.42|0
1647871000000|2022-03-21 13:56:40|404.91|402.51|404.99|402.59|404.99|402.59|404.82|402.42|0
1647871010000|2022-03-21 13:56:50|404.91|402.51|405.16|402.76|405.33|402.93|404.82|402.42|0
1647871020000|2022-03-21 13:57:00|404.74|402.34|404.48|402.08|404.99|402.59|404.48|402.08|0
1647871030000|2022-03-21 13:57:10|404.31|401.91|404.57|402.17|404.57|402.17|404.31|401.91|0
1647871040000|2022-03-21 13:57:20|404.82|402.42|404.82|402.42|404.99|402.59|404.74|402.34|0
1647871050000|2022-03-21 13:57:30|404.74|402.34|405.16|402.76|405.16|402.76|404.74|402.34|0
1647871060000|2022-03-21 13:57:40|404.99|402.59|405.33|402.93|405.33|402.93|404.99|402.59|0
1647871070000|2022-03-21 13:57:50|404.65|402.25|404.99|402.59|405.08|402.68|404.48|402.08|0
1647871080000|2022-03-21 13:58:00|405.16|402.76|404.14|401.74|405.16|402.76|403.8|401.4|0
1647871090000|2022-03-21 13:58:10|403.97|401.57|403.8|401.4|403.97|401.57|403.8|401.4|0
1647871100000|2022-03-21 13:58:20|403.55|401.15|403.63|401.23|403.63|401.23|403.46|401.06|0
1647871110000|2022-03-21 13:58:30|403.46|401.06|403.46|401.06|403.46|401.06|403.12|400.72|0
1647871120000|2022-03-21 13:58:40|403.8|401.4|403.63|401.23|403.8|401.4|403.46|401.06|0
1647871130000|2022-03-21 13:58:50|403.8|401.4|403.46|401.06|403.8|401.4|403.29|400.89|0
1647871140000|2022-03-21 13:59:00|403.63|401.23|404.31|401.91|404.48|402.08|403.63|401.23|0
1647871150000|2022-03-21 13:59:10|404.14|401.74|404.14|401.74|404.14|401.74|403.97|401.57|0
1647871160000|2022-03-21 13:59:20|403.97|401.57|404.65|402.25|404.65|402.25|403.97|401.57|0
1647871170000|2022-03-21 13:59:30|404.82|402.42|405.59|403.19|405.67|403.27|404.82|402.42|0
1647871180000|2022-03-21 13:59:40|406.02|403.62|406.19|403.79|406.36|403.96|406.02|403.62|0
1647871190000|2022-03-21 13:59:50|406.36|403.96|406.53|404.13|406.7|404.3|406.28|403.88|0
1647871200000|2022-03-21 14:00:00|406.36|403.96|407.56|405.16|407.56|405.16|406.36|403.96|0
1647871210000|2022-03-21 14:00:10|407.73|405.33|407.56|405.16|407.73|405.33|407.38|404.98|0
1647871220000|2022-03-21 14:00:20|407.04|404.64|406.96|404.56|407.04|404.64|406.87|404.47|0
1647871230000|2022-03-21 14:00:30|406.19|403.79|407.04|404.64|407.04|404.64|406.19|403.79|0
1647871240000|2022-03-21 14:00:40|406.53|404.13|406.87|404.47|406.87|404.47|406.36|403.96|0
1647871250000|2022-03-21 14:00:50|406.7|404.3|406.19|403.79|406.7|404.3|406.19|403.79|0
1647871260000|2022-03-21 14:01:00|406.7|404.3|405.84|403.44|406.7|404.3|405.84|403.44|0
1647871270000|2022-03-21 14:01:10|405.5|403.1|405.5|403.1|405.5|403.1|405.33|402.93|0
1647871280000|2022-03-21 14:01:20|405.33|402.93|405.67|403.27|405.67|403.27|405.33|402.93|0
1647871290000|2022-03-21 14:01:30|405.84|403.44|405.5|403.1|406.19|403.79|405.5|403.1|0
1647871300000|2022-03-21 14:01:40|405.67|403.27|404.91|402.51|405.67|403.27|404.91|402.51|0
1647871310000|2022-03-21 14:01:50|404.48|402.08|404.57|402.17|404.65|402.25|404.48|402.08|0
1647871320000|2022-03-21 14:02:00|404.99|402.59|404.82|402.42|404.99|402.59|404.65|402.25|0
1647871330000|2022-03-21 14:02:10|404.74|402.34|404.82|402.42|404.82|402.42|404.48|402.08|0
1647871340000|2022-03-21 14:02:20|405.5|403.1|405.84|403.44|405.84|403.44|405.5|403.1|0
1647871350000|2022-03-21 14:02:30|405.67|403.27|405.5|403.1|405.84|403.44|405.5|403.1|0
1647871360000|2022-03-21 14:02:40|405.67|403.27|406.19|403.79|406.36|403.96|405.67|403.27|0
1647871370000|2022-03-21 14:02:50|406.7|404.3|406.36|403.96|407.04|404.64|406.36|403.96|0
1647871380000|2022-03-21 14:03:00|406.19|403.79|405.16|402.76|406.19|403.79|404.99|402.59|0
1647871390000|2022-03-21 14:03:10|405.5|403.1|405.25|402.85|405.67|403.27|405.25|402.85|0
1647871400000|2022-03-21 14:03:20|405.33|402.93|405.84|403.44|405.84|403.44|405.25|402.85|0
1647871410000|2022-03-21 14:03:30|406.27|403.87|406.36|403.96|406.36|403.96|406.27|403.87|0
1647871420000|2022-03-21 14:03:40|406.53|404.13|406.01|403.61|406.53|404.13|406.01|403.61|0
1647871430000|2022-03-21 14:03:50|405.84|403.44|405.5|403.1|405.84|403.44|405.33|402.93|0
1647871440000|2022-03-21 14:04:00|406.01|403.61|406.36|403.96|406.36|403.96|405.67|403.27|0
1647871450000|2022-03-21 14:04:10|406.53|404.13|406.18|403.78|406.53|404.13|406.01|403.61|0
1647871460000|2022-03-21 14:04:20|406.27|403.87|406.18|403.78|406.36|403.96|406.18|403.78|0
1647871470000|2022-03-21 14:04:30|405.84|403.44|406.01|403.61|406.18|403.78|405.84|403.44|0
1647871480000|2022-03-21 14:04:40|406.18|403.78|406.53|404.13|406.53|404.13|406.01|403.61|0
1647871490000|2022-03-21 14:04:50|407.55|405.15|409.1|406.7|409.1|406.7|407.55|405.15|0
1647871500000|2022-03-21 14:05:00|409.44|407.04|409.27|406.87|409.44|407.04|408.58|406.18|0
1647871510000|2022-03-21 14:05:10|409.1|406.7|408.58|406.18|409.1|406.7|408.41|406.01|0
1647871520000|2022-03-21 14:05:20|408.41|406.01|407.9|405.5|408.41|406.01|407.9|405.5|0
1647871530000|2022-03-21 14:05:30|407.55|405.15|408.07|405.67|408.07|405.67|407.55|405.15|0
1647871540000|2022-03-21 14:05:40|407.81|405.41|407.64|405.24|408.24|405.84|407.64|405.24|0
1647871550000|2022-03-21 14:05:50|407.38|404.98|408.41|406.01|408.41|406.01|407.21|404.81|0
1647871560000|2022-03-21 14:06:00|408.24|405.84|408.41|406.01|408.58|406.18|408.24|405.84|0
1647871570000|2022-03-21 14:06:10|408.07|405.67|408.16|405.76|408.24|405.84|408.07|405.67|0
1647871580000|2022-03-21 14:06:20|407.9|405.5|408.24|405.84|408.41|406.01|407.9|405.5|0
1647871590000|2022-03-21 14:06:30|407.98|405.58|407.72|405.32|407.98|405.58|407.72|405.32|0
1647871600000|2022-03-21 14:06:40|408.24|405.84|409.1|406.7|409.1|406.7|408.24|405.84|0
1647871610000|2022-03-21 14:06:50|409.44|407.04|409.27|406.87|409.44|407.04|409.1|406.7|0
1647871620000|2022-03-21 14:07:00|408.92|406.52|409.27|406.87|409.27|406.87|408.92|406.52|0
1647871630000|2022-03-21 14:07:10|409.44|407.04|410.13|407.73|410.13|407.73|409.44|407.04|0
1647871640000|2022-03-21 14:07:20|410.47|408.07|410.13|407.73|410.47|408.07|410.13|407.73|0
1647871650000|2022-03-21 14:07:30|409.44|407.04|410.3|407.9|410.39|407.99|409.44|407.04|0
1647871660000|2022-03-21 14:07:40|410.47|408.07|411.33|408.93|411.33|408.93|410.47|408.07|0
1647871670000|2022-03-21 14:07:50|411.16|408.76|411.5|409.1|411.5|409.1|411.16|408.76|0
1647871680000|2022-03-21 14:08:00|411.67|409.27|411.33|408.93|411.67|409.27|411.33|408.93|0
1647871690000|2022-03-21 14:08:10|411.5|409.1|411.33|408.93|411.5|409.1|411.16|408.76|0
1647871700000|2022-03-21 14:08:20|410.99|408.59|411.16|408.76|411.16|408.76|410.99|408.59|0
1647871710000|2022-03-21 14:08:30|411.33|408.93|411.16|408.76|411.33|408.93|410.81|408.41|0
1647871720000|2022-03-21 14:08:40|411.33|408.93|411.07|408.67|411.33|408.93|410.99|408.59|0
1647871730000|2022-03-21 14:08:50|410.9|408.5|411.59|409.19|411.59|409.19|410.9|408.5|0
1647871740000|2022-03-21 14:09:00|411.67|409.27|411.67|409.27|411.67|409.27|411.5|409.1|0
1647871750000|2022-03-21 14:09:10|411.85|409.45|411.67|409.27|411.85|409.45|411.67|409.27|0
1647871760000|2022-03-21 14:09:20|412.54|410.14|412.02|409.62|412.54|410.14|412.02|409.62|0
1647871770000|2022-03-21 14:09:30|412.36|409.96|411.67|409.27|412.54|410.14|411.67|409.27|0
1647871780000|2022-03-21 14:09:40|410.81|408.41|410.81|408.41|410.81|408.41|410.73|408.33|0
1647871790000|2022-03-21 14:09:50|409.61|407.21|409.27|406.87|409.78|407.38|409.27|406.87|0
1647871800000|2022-03-21 14:10:00|409.18|406.78|408.92|406.52|409.18|406.78|408.58|406.18|0
1647871810000|2022-03-21 14:10:10|408.75|406.35|408.92|406.52|408.92|406.52|408.58|406.18|0
1647871820000|2022-03-21 14:10:20|408.41|406.01|408.24|405.84|408.41|406.01|408.24|405.84|0
1647871830000|2022-03-21 14:10:30|408.07|405.67|407.55|405.15|408.07|405.67|407.55|405.15|0
1647871840000|2022-03-21 14:10:40|407.38|404.98|407.98|405.58|407.98|405.58|407.38|404.98|0
1647871850000|2022-03-21 14:10:50|408.07|405.67|409.09|406.69|409.09|406.69|407.89|405.49|0
1647871860000|2022-03-21 14:11:00|408.58|406.18|408.58|406.18|408.58|406.18|407.89|405.49|0
1647871870000|2022-03-21 14:11:10|408.41|406.01|408.58|406.18|408.58|406.18|408.24|405.84|0
1647871880000|2022-03-21 14:11:20|408.75|406.35|408.75|406.35|408.75|406.35|408.41|406.01|0
1647871890000|2022-03-21 14:11:30|409.09|406.69|410.64|408.24|410.64|408.24|409.09|406.69|0
1647871900000|2022-03-21 14:11:40|410.81|408.41|410.98|408.58|410.98|408.58|410.81|408.41|0
1647871910000|2022-03-21 14:11:50|410.73|408.33|409.44|407.04|410.73|408.33|409.44|407.04|0
1647871920000|2022-03-21 14:12:00|409.95|407.55|410.81|408.41|410.98|408.58|409.95|407.55|0
1647871930000|2022-03-21 14:12:10|411.16|408.76|411.33|408.93|411.5|409.1|411.16|408.76|0
1647871940000|2022-03-21 14:12:20|410.12|407.72|411.16|408.76|411.16|408.76|410.12|407.72|0
1647871950000|2022-03-21 14:12:30|410.81|408.41|410.47|408.07|410.81|408.41|410.47|408.07|0
1647871960000|2022-03-21 14:12:40|410.64|408.24|410.81|408.41|410.81|408.41|410.64|408.24|0
1647871970000|2022-03-21 14:12:50|411.16|408.76|411.16|408.76|411.16|408.76|411.16|408.76|0
1647871980000|2022-03-21 14:13:00|411.84|409.44|411.33|408.93|411.84|409.44|411.33|408.93|0
1647871990000|2022-03-21 14:13:10|411.16|408.76|410.98|408.58|411.67|409.27|410.98|408.58|0
1647872000000|2022-03-21 14:13:20|410.81|408.41|411.16|408.76|411.16|408.76|410.81|408.41|0
1647872010000|2022-03-21 14:13:30|410.3|407.9|410.3|407.9|410.3|407.9|410.12|407.72|0
1647872020000|2022-03-21 14:13:40|410.47|408.07|410.98|408.58|410.98|408.58|410.47|408.07|0
1647872030000|2022-03-21 14:13:50|411.16|408.76|411.16|408.76|411.5|409.1|411.16|408.76|0
1647872040000|2022-03-21 14:14:00|411.33|408.93|411.16|408.76|411.33|408.93|411.16|408.76|0
1647872050000|2022-03-21 14:14:10|411.33|408.93|410.98|408.58|411.33|408.93|410.81|408.41|0
1647872060000|2022-03-21 14:14:20|410.81|408.41|411.16|408.76|411.16|408.76|410.81|408.41|0
1647872070000|2022-03-21 14:14:30|411.33|408.93|411.5|409.1|411.5|409.1|411.33|408.93|0
1647872080000|2022-03-21 14:14:40|411.33|408.93|410.81|408.41|411.5|409.1|410.81|408.41|0
1647872090000|2022-03-21 14:14:50|410.98|408.58|410.47|408.07|410.98|408.58|410.47|408.07|0
1647872100000|2022-03-21 14:15:00|409.95|407.55|410.98|408.58|410.98|408.58|409.95|407.55|0
1647872110000|2022-03-21 14:15:10|411.15|408.75|411.5|409.1|411.5|409.1|410.64|408.24|0
1647872120000|2022-03-21 14:15:20|410.98|408.58|410.98|408.58|410.98|408.58|410.81|408.41|0
1647872130000|2022-03-21 14:15:30|410.47|408.07|410.64|408.24|410.64|408.24|410.29|407.89|0
1647872140000|2022-03-21 14:15:40|410.98|408.58|411.33|408.93|411.33|408.93|410.64|408.24|0
1647872150000|2022-03-21 14:15:50|410.98|408.58|410.64|408.24|410.98|408.58|410.64|408.24|0
1647872160000|2022-03-21 14:16:00|411.15|408.75|410.98|408.58|411.15|408.75|410.73|408.33|0
1647872170000|2022-03-21 14:16:10|410.81|408.41|410.98|408.58|410.98|408.58|410.81|408.41|0
1647872180000|2022-03-21 14:16:20|410.64|408.24|409.95|407.55|410.64|408.24|409.95|407.55|0
1647872190000|2022-03-21 14:16:30|409.78|407.38|409.09|406.69|409.78|407.38|409.09|406.69|0
1647872200000|2022-03-21 14:16:40|408.92|406.52|408.92|406.52|409.44|407.04|408.92|406.52|0
1647872210000|2022-03-21 14:16:50|409.44|407.04|409.09|406.69|409.44|407.04|409.09|406.69|0
1647872220000|2022-03-21 14:17:00|409.61|407.21|409.44|407.04|409.61|407.21|409.44|407.04|0
1647872230000|2022-03-21 14:17:10|410.12|407.72|409.95|407.55|410.12|407.72|409.95|407.55|0
1647872240000|2022-03-21 14:17:20|410.12|407.72|410.29|407.89|410.29|407.89|410.12|407.72|0
1647872250000|2022-03-21 14:17:30|409.78|407.38|408.58|406.18|409.78|407.38|408.58|406.18|0
1647872260000|2022-03-21 14:17:40|408.75|406.35|408.84|406.44|409.09|406.69|408.67|406.27|0
1647872270000|2022-03-21 14:17:50|408.75|406.35|408.75|406.35|408.92|406.52|408.67|406.27|0
1647872280000|2022-03-21 14:18:00|408.92|406.52|409.43|407.03|409.43|407.03|408.92|406.52|0
1647872290000|2022-03-21 14:18:10|409.78|407.38|409.87|407.47|409.87|407.47|409.78|407.38|0
1647872300000|2022-03-21 14:18:20|409.78|407.38|410.12|407.72|410.12|407.72|409.78|407.38|0
1647872310000|2022-03-21 14:18:30|410.29|407.89|409.09|406.69|410.29|407.89|409.09|406.69|0
1647872320000|2022-03-21 14:18:40|408.41|406.01|408.58|406.18|408.58|406.18|408.4|406|0
1647872330000|2022-03-21 14:18:50|408.75|406.35|408.23|405.83|408.75|406.35|408.23|405.83|0
1647872340000|2022-03-21 14:19:00|408.58|406.18|408.4|406|409.09|406.69|408.4|406|0
1647872350000|2022-03-21 14:19:10|408.58|406.18|408.4|406|408.58|406.18|408.32|405.92|0
1647872360000|2022-03-21 14:19:20|408.23|405.83|408.06|405.66|408.23|405.83|408.06|405.66|0
1647872370000|2022-03-21 14:19:30|408.4|406|408.92|406.52|408.92|406.52|408.4|406|0
1647872380000|2022-03-21 14:19:40|409.09|406.69|409.26|406.86|409.26|406.86|409.09|406.69|0
1647872390000|2022-03-21 14:19:50|408.92|406.52|409.26|406.86|409.26|406.86|408.92|406.52|0
1647872400000|2022-03-21 14:20:00|409.61|407.21|409.95|407.55|409.95|407.55|409.61|407.21|0
1647872410000|2022-03-21 14:20:10|410.29|407.89|410.81|408.41|410.9|408.5|410.29|407.89|0
1647872420000|2022-03-21 14:20:20|410.98|408.58|411.5|409.1|411.5|409.1|410.98|408.58|0
1647872430000|2022-03-21 14:20:30|411.33|408.93|411.15|408.75|411.59|409.19|411.15|408.75|0
1647872440000|2022-03-21 14:20:40|411.33|408.93|411.32|408.92|411.67|409.27|411.32|408.92|0
1647872450000|2022-03-21 14:20:50|410.9|408.5|410.98|408.58|411.5|409.1|410.9|408.5|0
1647872460000|2022-03-21 14:21:00|411.15|408.75|410.98|408.58|411.15|408.75|410.81|408.41|0
1647872470000|2022-03-21 14:21:10|411.15|408.75|411.15|408.75|411.67|409.27|411.15|408.75|0
1647872480000|2022-03-21 14:21:20|410.98|408.58|411.67|409.27|411.67|409.27|410.98|408.58|0
1647872490000|2022-03-21 14:21:30|411.5|409.1|411.67|409.27|411.76|409.36|411.5|409.1|0
1647872500000|2022-03-21 14:21:40|411.84|409.44|411.67|409.27|411.84|409.44|411.67|409.27|0
1647872510000|2022-03-21 14:21:50|413.05|410.65|413.05|410.65|413.57|411.17|413.05|410.65|0
1647872520000|2022-03-21 14:22:00|412.53|410.13|411.32|408.92|412.53|410.13|411.32|408.92|0
1647872530000|2022-03-21 14:22:10|412.01|409.61|412.62|410.22|412.62|410.22|412.01|409.61|0
1647872540000|2022-03-21 14:22:20|412.01|409.61|410.98|408.58|412.01|409.61|410.98|408.58|0
1647872550000|2022-03-21 14:22:30|411.32|408.92|410.98|408.58|411.32|408.92|410.64|408.24|0
1647872560000|2022-03-21 14:22:40|411.32|408.92|411.32|408.92|411.32|408.92|410.81|408.41|0
1647872570000|2022-03-21 14:22:50|411.5|409.1|411.32|408.92|411.5|409.1|411.32|408.92|0
1647872580000|2022-03-21 14:23:00|411.5|409.1|411.84|409.44|411.84|409.44|411.5|409.1|0
1647872590000|2022-03-21 14:23:10|412.01|409.61|412.01|409.61|412.01|409.61|411.84|409.44|0
1647872600000|2022-03-21 14:23:20|411.93|409.53|412.19|409.79|412.19|409.79|411.93|409.53|0
1647872610000|2022-03-21 14:23:30|412.01|409.61|411.67|409.27|412.01|409.61|411.67|409.27|0
1647872620000|2022-03-21 14:23:40|411.84|409.44|411.76|409.36|412.01|409.61|411.67|409.27|0
1647872630000|2022-03-21 14:23:50|411.84|409.44|412.36|409.96|412.36|409.96|411.84|409.44|0
1647872640000|2022-03-21 14:24:00|412.7|410.3|412.01|409.61|412.7|410.3|411.84|409.44|0
1647872650000|2022-03-21 14:24:10|412.19|409.79|412.01|409.61|412.27|409.87|412.01|409.61|0
1647872660000|2022-03-21 14:24:20|412.18|409.78|410.81|408.41|412.18|409.78|410.81|408.41|0
1647872670000|2022-03-21 14:24:30|410.98|408.58|410.72|408.32|410.98|408.58|410.72|408.32|0
1647872680000|2022-03-21 14:24:40|410.21|407.81|410.81|408.41|410.81|408.41|410.21|407.81|0
1647872690000|2022-03-21 14:24:50|410.12|407.72|410.64|408.24|410.64|408.24|410.12|407.72|0
1647872700000|2022-03-21 14:25:00|410.72|408.32|411.5|409.1|411.5|409.1|410.72|408.32|0
1647872710000|2022-03-21 14:25:10|411.67|409.27|412.18|409.78|412.18|409.78|411.67|409.27|0
1647872720000|2022-03-21 14:25:20|412.45|410.05|412.62|410.22|412.62|410.22|412.36|409.96|0
1647872730000|2022-03-21 14:25:30|412.7|410.3|412.87|410.47|412.87|410.47|412.53|410.13|0
1647872740000|2022-03-21 14:25:40|413.05|410.65|412.87|410.47|413.05|410.65|412.87|410.47|0
1647872750000|2022-03-21 14:25:50|413.22|410.82|413.05|410.65|413.39|410.99|412.53|410.13|0
1647872760000|2022-03-21 14:26:00|412.87|410.47|413.74|411.34|413.74|411.34|412.7|410.3|0
1647872770000|2022-03-21 14:26:10|413.56|411.16|413.22|410.82|413.56|411.16|413.22|410.82|0
1647872780000|2022-03-21 14:26:20|414.08|411.68|413.39|410.99|414.08|411.68|413.39|410.99|0
1647872790000|2022-03-21 14:26:30|413.22|410.82|413.05|410.65|413.22|410.82|413.05|410.65|0
1647872800000|2022-03-21 14:26:40|412.36|409.96|413.39|410.99|413.39|410.99|412.36|409.96|0
1647872810000|2022-03-21 14:26:50|413.48|411.08|413.39|410.99|413.48|411.08|413.39|410.99|0
1647872820000|2022-03-21 14:27:00|413.56|411.16|414.26|411.86|414.26|411.86|413.56|411.16|0
1647872830000|2022-03-21 14:27:10|414.77|412.37|414.77|412.37|414.77|412.37|414.77|412.37|0
1647872840000|2022-03-21 14:27:20|414.26|411.86|414.6|412.2|414.6|412.2|414.26|411.86|0
1647872850000|2022-03-21 14:27:30|414.77|412.37|413.56|411.16|414.77|412.37|413.56|411.16|0
1647872860000|2022-03-21 14:27:40|413.39|410.99|413.74|411.34|413.83|411.43|413.39|410.99|0
1647872870000|2022-03-21 14:27:50|413.91|411.51|413.91|411.51|413.91|411.51|413.91|411.51|0
1647872880000|2022-03-21 14:28:00|413.74|411.34|413.39|410.99|413.74|411.34|413.22|410.82|0
1647872890000|2022-03-21 14:28:10|413.05|410.65|413.05|410.65|413.05|410.65|412.87|410.47|0
1647872900000|2022-03-21 14:28:20|413.39|410.99|413.83|411.43|413.83|411.43|413.39|410.99|0
1647872910000|2022-03-21 14:28:30|413.56|411.16|413.39|410.99|413.91|411.51|413.39|410.99|0
1647872920000|2022-03-21 14:28:40|413.74|411.34|413.74|411.34|413.91|411.51|413.74|411.34|0
1647872930000|2022-03-21 14:28:50|413.91|411.51|413.91|411.51|414.25|411.85|413.91|411.51|0
1647872940000|2022-03-21 14:29:00|414.25|411.85|414.17|411.77|414.43|412.03|414.17|411.77|0
1647872950000|2022-03-21 14:29:10|414.08|411.68|413.56|411.16|414.08|411.68|413.56|411.16|0
1647872960000|2022-03-21 14:29:20|413.83|411.43|413.39|410.99|413.91|411.51|413.39|410.99|0
1647872970000|2022-03-21 14:29:30|413.56|411.16|412.53|410.13|413.56|411.16|412.53|410.13|0
1647872980000|2022-03-21 14:29:40|412.01|409.61|412.53|410.13|412.53|410.13|412.01|409.61|0
1647872990000|2022-03-21 14:29:50|412.7|410.3|413.22|410.82|413.22|410.82|412.7|410.3|0
1647873000000|2022-03-21 14:30:00|413.05|410.65|412.53|410.13|413.05|410.65|412.53|410.13|0
1647873010000|2022-03-21 14:30:10|412.18|409.78|412.18|409.78|412.18|409.78|411.67|409.27|0
1647873020000|2022-03-21 14:30:20|412.87|410.47|413.39|410.99|413.39|410.99|412.87|410.47|0
1647873030000|2022-03-21 14:30:30|413.56|411.16|413.91|411.51|414.08|411.68|413.56|411.16|0
1647873040000|2022-03-21 14:30:40|413.56|411.16|412.87|410.47|413.56|411.16|412.87|410.47|0
1647873050000|2022-03-21 14:30:50|412.53|410.13|412.87|410.47|412.87|410.47|412.53|410.13|0
1647873060000|2022-03-21 14:31:00|413.56|411.16|412.18|409.78|413.56|411.16|412.18|409.78|0
1647873070000|2022-03-21 14:31:10|412.35|409.95|411.49|409.09|412.35|409.95|411.49|409.09|0
1647873080000|2022-03-21 14:31:20|411.84|409.44|411.67|409.27|412.87|410.47|411.67|409.27|0
1647873090000|2022-03-21 14:31:30|411.49|409.09|411.84|409.44|411.84|409.44|411.49|409.09|0
1647873100000|2022-03-21 14:31:40|412.18|409.78|412.18|409.78|412.18|409.78|412.01|409.61|0
1647873110000|2022-03-21 14:31:50|412.87|410.47|412.87|410.47|412.87|410.47|412.87|410.47|0
1647873120000|2022-03-21 14:32:00|413.56|411.16|413.74|411.34|413.74|411.34|413.56|411.16|0
1647873130000|2022-03-21 14:32:10|414.08|411.68|413.73|411.33|414.08|411.68|413.56|411.16|0
1647873140000|2022-03-21 14:32:20|413.56|411.16|412.87|410.47|413.56|411.16|412.87|410.47|0
1647873150000|2022-03-21 14:32:30|413.04|410.64|413.04|410.64|413.39|410.99|413.04|410.64|0
1647873160000|2022-03-21 14:32:40|413.22|410.82|413.04|410.64|413.22|410.82|413.04|410.64|0
1647873170000|2022-03-21 14:32:50|413.22|410.82|412.7|410.3|413.22|410.82|412.7|410.3|0
1647873180000|2022-03-21 14:33:00|412.53|410.13|413.22|410.82|413.22|410.82|412.35|409.95|0
1647873190000|2022-03-21 14:33:10|413.56|411.16|412.87|410.47|413.56|411.16|412.53|410.13|0
1647873200000|2022-03-21 14:33:20|413.04|410.64|412.53|410.13|413.04|410.64|412.53|410.13|0
1647873210000|2022-03-21 14:33:30|412.7|410.3|412.7|410.3|412.7|410.3|412.53|410.13|0
1647873220000|2022-03-21 14:33:40|413.04|410.64|410.68|408.28|413.04|410.64|410.68|408.28|0
1647873230000|2022-03-21 14:33:50|410.51|408.11|410.34|407.94|410.51|408.11|410.16|407.76|0
1647873240000|2022-03-21 14:34:00|410.77|408.37|411.03|408.63|411.03|408.63|410.77|408.37|0
1647873250000|2022-03-21 14:34:10|411.2|408.8|410.68|408.28|411.38|408.98|410.68|408.28|0
1647873260000|2022-03-21 14:34:20|410.86|408.46|411.2|408.8|411.2|408.8|410.86|408.46|0
1647873270000|2022-03-21 14:34:30|411.38|408.98|411.55|409.15|411.72|409.32|411.38|408.98|0
1647873280000|2022-03-21 14:34:40|411.37|408.97|412.07|409.67|412.07|409.67|411.2|408.8|0
1647873290000|2022-03-21 14:34:50|411.72|409.32|412.24|409.84|412.24|409.84|411.72|409.32|0
1647873300000|2022-03-21 14:35:00|412.07|409.67|412.42|410.02|412.42|410.02|411.72|409.32|0
1647873310000|2022-03-21 14:35:10|412.24|409.84|411.55|409.15|412.33|409.93|411.55|409.15|0
1647873320000|2022-03-21 14:35:20|411.2|408.8|411.89|409.49|411.89|409.49|411.2|408.8|0
1647873330000|2022-03-21 14:35:30|411.72|409.32|412.07|409.67|412.07|409.67|411.72|409.32|0
1647873340000|2022-03-21 14:35:40|411.37|408.97|411.81|409.41|411.81|409.41|411.37|408.97|0
1647873350000|2022-03-21 14:35:50|411.72|409.32|411.03|408.63|411.72|409.32|410.85|408.45|0
1647873360000|2022-03-21 14:36:00|410.85|408.45|412.07|409.67|412.07|409.67|410.85|408.45|0
1647873370000|2022-03-21 14:36:10|412.42|410.02|411.89|409.49|412.42|410.02|411.89|409.49|0
1647873380000|2022-03-21 14:36:20|411.72|409.32|410.85|408.45|411.72|409.32|410.85|408.45|0
1647873390000|2022-03-21 14:36:30|410.6|408.2|409.64|407.24|410.6|408.2|409.64|407.24|0
1647873400000|2022-03-21 14:36:40|409.82|407.42|409.99|407.59|409.99|407.59|409.82|407.42|0
1647873410000|2022-03-21 14:36:50|409.64|407.24|409.12|406.72|409.64|407.24|409.12|406.72|0
1647873420000|2022-03-21 14:37:00|408.95|406.55|408.43|406.03|408.95|406.55|408.26|405.86|0
1647873430000|2022-03-21 14:37:10|409.3|406.9|409.82|407.42|409.99|407.59|409.3|406.9|0
1647873440000|2022-03-21 14:37:20|409.47|407.07|409.3|406.9|409.47|407.07|409.3|406.9|0
1647873450000|2022-03-21 14:37:30|408.95|406.55|409.12|406.72|409.12|406.72|408.95|406.55|0
1647873460000|2022-03-21 14:37:40|409.04|406.64|408.61|406.21|409.12|406.72|408.61|406.21|0
1647873470000|2022-03-21 14:37:50|408.43|406.03|408.43|406.03|408.43|406.03|408.43|406.03|0
1647873480000|2022-03-21 14:38:00|408.78|406.38|409.12|406.72|409.12|406.72|408.61|406.21|0
1647873490000|2022-03-21 14:38:10|408.61|406.21|408.43|406.03|408.61|406.21|408.43|406.03|0
1647873500000|2022-03-21 14:38:20|408.52|406.12|408.09|405.69|408.52|406.12|408.09|405.69|0
1647873510000|2022-03-21 14:38:30|408.01|405.61|407.92|405.52|408.01|405.61|407.92|405.52|0
1647873520000|2022-03-21 14:38:40|407.74|405.34|408.61|406.21|408.61|406.21|407.74|405.34|0
1647873530000|2022-03-21 14:38:50|408.26|405.86|408.09|405.69|408.26|405.86|408.09|405.69|0
1647873540000|2022-03-21 14:39:00|407.92|405.52|407.05|404.65|407.92|405.52|407.05|404.65|0
1647873550000|2022-03-21 14:39:10|406.88|404.48|407.05|404.65|407.05|404.65|406.88|404.48|0
1647873560000|2022-03-21 14:39:20|406.71|404.31|407.23|404.83|407.49|405.09|406.71|404.31|0
1647873570000|2022-03-21 14:39:30|407.74|405.34|407.4|405|407.74|405.34|407.4|405|0
1647873580000|2022-03-21 14:39:40|407.57|405.17|407.74|405.34|407.91|405.51|407.57|405.17|0
1647873590000|2022-03-21 14:39:50|407.57|405.17|406.71|404.31|407.57|405.17|406.71|404.31|0
1647873600000|2022-03-21 14:40:00|406.88|404.48|407.05|404.65|407.91|405.51|406.88|404.48|0
1647873610000|2022-03-21 14:40:10|406.71|404.31|406.71|404.31|406.71|404.31|406.54|404.14|0
1647873620000|2022-03-21 14:40:20|406.19|403.79|406.71|404.31|406.71|404.31|406.19|403.79|0
1647873630000|2022-03-21 14:40:30|406.54|404.14|406.54|404.14|406.54|404.14|406.36|403.96|0
1647873640000|2022-03-21 14:40:40|406.36|403.96|406.19|403.79|406.36|403.96|406.02|403.62|0
1647873650000|2022-03-21 14:40:50|405.94|403.54|406.11|403.71|406.11|403.71|405.85|403.45|0
1647873660000|2022-03-21 14:41:00|405.85|403.45|405.33|402.93|405.85|403.45|405.33|402.93|0
1647873670000|2022-03-21 14:41:10|405.16|402.76|405.33|402.93|405.5|403.1|405.16|402.76|0
1647873680000|2022-03-21 14:41:20|405.16|402.76|405.33|402.93|405.33|402.93|405.16|402.76|0
1647873690000|2022-03-21 14:41:30|405.16|402.76|404.56|402.16|405.16|402.76|404.56|402.16|0
1647873700000|2022-03-21 14:41:40|404.64|402.24|404.64|402.24|404.64|402.24|404.47|402.07|0
1647873710000|2022-03-21 14:41:50|404.73|402.33|405.16|402.76|405.16|402.76|404.73|402.33|0
1647873720000|2022-03-21 14:42:00|405.5|403.1|406.54|404.14|406.54|404.14|405.5|403.1|0
1647873730000|2022-03-21 14:42:10|406.36|403.96|406.71|404.31|406.71|404.31|406.36|403.96|0
1647873740000|2022-03-21 14:42:20|406.54|404.14|406.02|403.62|406.71|404.31|406.02|403.62|0
1647873750000|2022-03-21 14:42:30|405.85|403.45|405.85|403.45|405.85|403.45|405.5|403.1|0
1647873760000|2022-03-21 14:42:40|406.02|403.62|406.02|403.62|406.02|403.62|405.85|403.45|0
1647873770000|2022-03-21 14:42:50|405.85|403.45|406.36|403.96|406.36|403.96|405.67|403.27|0
1647873780000|2022-03-21 14:43:00|406.53|404.13|406.88|404.48|407.22|404.82|406.53|404.13|0
1647873790000|2022-03-21 14:43:10|407.05|404.65|407.4|405|407.4|405|407.05|404.65|0
1647873800000|2022-03-21 14:43:20|407.22|404.82|407.4|405|407.4|405|407.22|404.82|0
1647873810000|2022-03-21 14:43:30|407.22|404.82|407.4|405|407.4|405|407.05|404.65|0
1647873820000|2022-03-21 14:43:40|407.57|405.17|407.57|405.17|407.57|405.17|407.4|405|0
1647873830000|2022-03-21 14:43:50|407.4|405|407.74|405.34|407.74|405.34|407.05|404.65|0
1647873840000|2022-03-21 14:44:00|407.91|405.51|407.91|405.51|408.09|405.69|407.91|405.51|0
1647873850000|2022-03-21 14:44:10|408.09|405.69|408.09|405.69|408.26|405.86|408.09|405.69|0
1647873860000|2022-03-21 14:44:20|407.91|405.51|407.66|405.26|407.91|405.51|407.57|405.17|0
1647873870000|2022-03-21 14:44:30|407.05|404.65|406.53|404.13|407.05|404.65|406.53|404.13|0
1647873880000|2022-03-21 14:44:40|406.36|403.96|406.02|403.62|406.36|403.96|406.02|403.62|0
1647873890000|2022-03-21 14:44:50|405.85|403.45|406.28|403.88|406.36|403.96|405.85|403.45|0
1647873900000|2022-03-21 14:45:00|406.36|403.96|406.71|404.31|406.71|404.31|406.36|403.96|0
1647873910000|2022-03-21 14:45:10|407.05|404.65|406.71|404.31|407.05|404.65|406.19|403.79|0
1647873920000|2022-03-21 14:45:20|406.88|404.48|407.31|404.91|407.31|404.91|406.88|404.48|0
1647873930000|2022-03-21 14:45:30|407.4|405|407.4|405|407.4|405|407.05|404.65|0
1647873940000|2022-03-21 14:45:40|407.74|405.34|407.57|405.17|407.74|405.34|407.4|405|0
1647873950000|2022-03-21 14:45:50|407.4|405|406.88|404.48|407.4|405|406.88|404.48|0
1647873960000|2022-03-21 14:46:00|407.05|404.65|406.28|403.88|407.4|405|406.28|403.88|0
1647873970000|2022-03-21 14:46:10|406.53|404.13|406.45|404.05|406.53|404.13|406.45|404.05|0
1647873980000|2022-03-21 14:46:20|406.36|403.96|405.5|403.1|406.36|403.96|405.5|403.1|0
1647873990000|2022-03-21 14:46:30|405.33|402.93|404.81|402.41|405.5|403.1|404.81|402.41|0
1647874000000|2022-03-21 14:46:40|405.16|402.76|405.33|402.93|405.33|402.93|404.99|402.59|0
1647874010000|2022-03-21 14:46:50|405.5|403.1|405.67|403.27|405.67|403.27|405.33|402.93|0
1647874020000|2022-03-21 14:47:00|405.33|402.93|404.81|402.41|405.33|402.93|404.81|402.41|0
1647874030000|2022-03-21 14:47:10|404.47|402.07|404.3|401.9|404.47|402.07|404.13|401.73|0
1647874040000|2022-03-21 14:47:20|404.13|401.73|404.47|402.07|404.47|402.07|404.13|401.73|0
1647874050000|2022-03-21 14:47:30|404.64|402.24|404.47|402.07|404.64|402.24|404.47|402.07|0
1647874060000|2022-03-21 14:47:40|404.3|401.9|403.96|401.56|404.3|401.9|403.78|401.38|0
1647874070000|2022-03-21 14:47:50|403.78|401.38|403.27|400.87|403.78|401.38|403.27|400.87|0
1647874080000|2022-03-21 14:48:00|403.36|400.96|403.27|400.87|403.44|401.04|403.27|400.87|0
1647874090000|2022-03-21 14:48:10|403.44|401.04|403.61|401.21|403.61|401.21|403.36|400.96|0
1647874100000|2022-03-21 14:48:20|403.78|401.38|403.78|401.38|403.78|401.38|403.61|401.21|0
1647874110000|2022-03-21 14:48:30|403.44|401.04|403.87|401.47|403.87|401.47|403.44|401.04|0
1647874120000|2022-03-21 14:48:40|404.13|401.73|403.95|401.55|404.3|401.9|403.95|401.55|0
1647874130000|2022-03-21 14:48:50|403.61|401.21|403.27|400.87|403.61|401.21|403.27|400.87|0
1647874140000|2022-03-21 14:49:00|403.61|401.21|403.78|401.38|403.95|401.55|403.44|401.04|0
1647874150000|2022-03-21 14:49:10|403.95|401.55|404.13|401.73|404.13|401.73|403.95|401.55|0
1647874160000|2022-03-21 14:49:20|403.95|401.55|404.13|401.73|404.13|401.73|403.95|401.55|0
1647874170000|2022-03-21 14:49:30|403.78|401.38|403.78|401.38|403.78|401.38|403.78|401.38|0
1647874180000|2022-03-21 14:49:40|404.04|401.64|404.04|401.64|404.04|401.64|404.04|401.64|0
1647874190000|2022-03-21 14:49:50|404.13|401.73|403.61|401.21|404.13|401.73|403.61|401.21|0
1647874200000|2022-03-21 14:50:00|403.78|401.38|403.1|400.7|403.78|401.38|403.1|400.7|0
1647874210000|2022-03-21 14:50:10|402.75|400.35|402.93|400.53|402.93|400.53|402.58|400.18|0
1647874220000|2022-03-21 14:50:20|402.58|400.18|402.75|400.35|402.93|400.53|402.58|400.18|0
1647874230000|2022-03-21 14:50:30|402.67|400.27|402.24|399.84|402.67|400.27|402.24|399.84|0
1647874240000|2022-03-21 14:50:40|401.73|399.33|401.9|399.5|401.9|399.5|401.73|399.33|0
1647874250000|2022-03-21 14:50:50|402.07|399.67|402.16|399.76|402.16|399.76|402.07|399.67|0
1647874260000|2022-03-21 14:51:00|402.07|399.67|402.41|400.01|402.41|400.01|401.9|399.5|0
1647874270000|2022-03-21 14:51:10|402.5|400.1|402.41|400.01|402.5|400.1|402.41|400.01|0
1647874280000|2022-03-21 14:51:20|402.24|399.84|402.24|399.84|402.41|400.01|402.24|399.84|0
1647874290000|2022-03-21 14:51:30|402.58|400.18|402.5|400.1|402.75|400.35|402.5|400.1|0
1647874300000|2022-03-21 14:51:40|402.75|400.35|402.84|400.44|402.84|400.44|402.58|400.18|0
1647874310000|2022-03-21 14:51:50|402.58|400.18|402.41|400.01|402.58|400.18|402.24|399.84|0
1647874320000|2022-03-21 14:52:00|402.58|400.18|402.24|399.84|402.58|400.18|402.24|399.84|0
1647874330000|2022-03-21 14:52:10|402.58|400.18|403.44|401.04|403.44|401.04|402.58|400.18|0
1647874340000|2022-03-21 14:52:20|403.1|400.7|403.61|401.21|403.61|401.21|403.1|400.7|0
1647874350000|2022-03-21 14:52:30|403.44|401.04|403.61|401.21|403.61|401.21|403.44|401.04|0
1647874360000|2022-03-21 14:52:40|403.78|401.38|403.78|401.38|403.78|401.38|403.61|401.21|0
1647874370000|2022-03-21 14:52:50|403.61|401.21|403.1|400.7|403.61|401.21|403.1|400.7|0
1647874380000|2022-03-21 14:53:00|403.44|401.04|403.1|400.7|403.61|401.21|403.1|400.7|0
1647874390000|2022-03-21 14:53:10|403.27|400.87|403.44|401.04|403.44|401.04|403.1|400.7|0
1647874400000|2022-03-21 14:53:20|403.27|400.87|403.01|400.61|403.27|400.87|402.92|400.52|0
1647874410000|2022-03-21 14:53:30|402.75|400.35|402.58|400.18|402.75|400.35|402.58|400.18|0
1647874420000|2022-03-21 14:53:40|402.67|400.27|403.1|400.7|403.1|400.7|402.58|400.18|0
1647874430000|2022-03-21 14:53:50|403.27|400.87|403.1|400.7|403.27|400.87|403.1|400.7|0
1647874440000|2022-03-21 14:54:00|403.27|400.87|403.18|400.78|403.27|400.87|403.1|400.7|0
1647874450000|2022-03-21 14:54:10|403.1|400.7|403.1|400.7|403.18|400.78|403.1|400.7|0
1647874460000|2022-03-21 14:54:20|402.92|400.52|402.92|400.52|402.92|400.52|402.75|400.35|0
1647874470000|2022-03-21 14:54:30|403.01|400.61|402.92|400.52|403.1|400.7|402.75|400.35|0
1647874480000|2022-03-21 14:54:40|402.75|400.35|402.67|400.27|402.75|400.35|402.67|400.27|0
1647874490000|2022-03-21 14:54:50|402.58|400.18|401.04|398.64|402.58|400.18|401.04|398.64|0
1647874500000|2022-03-21 14:55:00|400.53|398.13|401.21|398.81|401.21|398.81|400.36|397.96|0
1647874510000|2022-03-21 14:55:10|401.73|399.33|401.38|398.98|401.73|399.33|401.38|398.98|0
1647874520000|2022-03-21 14:55:20|401.21|398.81|401.55|399.15|401.55|399.15|401.21|398.81|0
1647874530000|2022-03-21 14:55:30|401.73|399.33|401.9|399.5|401.9|399.5|401.73|399.33|0
1647874540000|2022-03-21 14:55:40|401.55|399.15|401.38|398.98|401.55|399.15|401.21|398.81|0
1647874550000|2022-03-21 14:55:50|401.21|398.81|401.55|399.15|401.55|399.15|401.21|398.81|0
1647874560000|2022-03-21 14:56:00|401.38|398.98|400.7|398.3|401.38|398.98|400.53|398.13|0
1647874570000|2022-03-21 14:56:10|399.68|397.28|399.34|396.94|399.85|397.45|399.34|396.94|0
1647874580000|2022-03-21 14:56:20|399.17|396.77|398.99|396.59|399.17|396.77|398.99|396.59|0
1647874590000|2022-03-21 14:56:30|399.16|396.76|398.91|396.51|399.16|396.76|398.65|396.25|0
1647874600000|2022-03-21 14:56:40|399.16|396.76|399.16|396.76|399.51|397.11|399.16|396.76|0
1647874610000|2022-03-21 14:56:50|398.99|396.59|398.65|396.25|398.99|396.59|398.65|396.25|0
1647874620000|2022-03-21 14:57:00|398.48|396.08|398.48|396.08|398.48|396.08|398.48|396.08|0
1647874630000|2022-03-21 14:57:10|398.14|395.74|397.8|395.4|398.14|395.74|397.8|395.4|0
1647874640000|2022-03-21 14:57:20|397.63|395.23|397.63|395.23|397.63|395.23|397.46|395.06|0
1647874650000|2022-03-21 14:57:30|397.8|395.4|397.63|395.23|397.8|395.4|397.46|395.06|0
1647874660000|2022-03-21 14:57:40|397.46|395.06|397.12|394.72|397.46|395.06|397.12|394.72|0
1647874670000|2022-03-21 14:57:50|397.29|394.89|397.63|395.23|397.8|395.4|397.29|394.89|0
1647874680000|2022-03-21 14:58:00|397.46|395.06|397.63|395.23|397.63|395.23|397.46|395.06|0
1647874690000|2022-03-21 14:58:10|397.29|394.89|397.46|395.06|397.63|395.23|397.29|394.89|0
1647874700000|2022-03-21 14:58:20|396.7|394.3|397.29|394.89|397.29|394.89|396.61|394.21|0
1647874710000|2022-03-21 14:58:30|397.12|394.72|397.12|394.72|397.12|394.72|397.12|394.72|0
1647874720000|2022-03-21 14:58:40|397.29|394.89|397.8|395.4|397.8|395.4|397.29|394.89|0
1647874730000|2022-03-21 14:58:50|397.63|395.23|397.46|395.06|397.8|395.4|397.46|395.06|0
1647874740000|2022-03-21 14:59:00|397.29|394.89|397.63|395.23|397.63|395.23|397.29|394.89|0
1647874750000|2022-03-21 14:59:10|397.8|395.4|397.63|395.23|397.8|395.4|397.63|395.23|0
1647874760000|2022-03-21 14:59:20|397.8|395.4|397.97|395.57|398.14|395.74|397.8|395.4|0
1647874770000|2022-03-21 14:59:30|398.31|395.91|398.31|395.91|398.48|396.08|398.31|395.91|0
1647874780000|2022-03-21 14:59:40|397.97|395.57|398.48|396.08|398.48|396.08|397.97|395.57|0
1647874790000|2022-03-21 14:59:50|398.14|395.74|397.8|395.4|398.14|395.74|397.8|395.4|0
1647874800000|2022-03-21 15:00:00|397.63|395.23|397.97|395.57|397.97|395.57|397.63|395.23|0
1647874810000|2022-03-21 15:00:10|398.06|395.66|397.29|394.89|398.06|395.66|397.29|394.89|0
1647874820000|2022-03-21 15:00:20|397.46|395.06|397.63|395.23|397.63|395.23|397.46|395.06|0
1647874830000|2022-03-21 15:00:30|397.29|394.89|397.12|394.72|397.29|394.89|397.12|394.72|0
1647874840000|2022-03-21 15:00:40|396.95|394.55|396.78|394.38|396.95|394.55|396.78|394.38|0
1647874850000|2022-03-21 15:00:50|396.95|394.55|396.78|394.38|396.95|394.55|396.78|394.38|0
1647874860000|2022-03-21 15:01:00|396.61|394.21|396.27|393.87|396.61|394.21|396.27|393.87|0
1647874870000|2022-03-21 15:01:10|396.44|394.04|396.53|394.13|396.61|394.21|396.44|394.04|0
1647874880000|2022-03-21 15:01:20|396.44|394.04|396.44|394.04|396.44|394.04|396.27|393.87|0
1647874890000|2022-03-21 15:01:30|395.76|393.36|395.76|393.36|395.93|393.53|395.76|393.36|0
1647874900000|2022-03-21 15:01:40|395.59|393.19|396.1|393.7|396.1|393.7|395.59|393.19|0
1647874910000|2022-03-21 15:01:50|396.27|393.87|396.19|393.79|396.27|393.87|396.1|393.7|0
1647874920000|2022-03-21 15:02:00|395.76|393.36|396.1|393.7|396.27|393.87|395.76|393.36|0
1647874930000|2022-03-21 15:02:10|395.93|393.53|395.76|393.36|395.93|393.53|395.76|393.36|0
1647874940000|2022-03-21 15:02:20|395.25|392.85|396.02|393.62|396.02|393.62|395.25|392.85|0
1647874950000|2022-03-21 15:02:30|395.93|393.53|395.76|393.36|395.93|393.53|395.76|393.36|0
1647874960000|2022-03-21 15:02:40|395.42|393.02|395.76|393.36|395.76|393.36|395.25|392.85|0
1647874970000|2022-03-21 15:02:50|396.02|393.62|395.76|393.36|396.02|393.62|395.76|393.36|0
1647874980000|2022-03-21 15:03:00|395.93|393.53|396.53|394.13|396.53|394.13|395.93|393.53|0
1647874990000|2022-03-21 15:03:10|396.95|394.55|397.29|394.89|397.29|394.89|396.95|394.55|0
1647875000000|2022-03-21 15:03:20|397.46|395.06|396.95|394.55|397.46|395.06|396.95|394.55|0
1647875010000|2022-03-21 15:03:30|397.12|394.72|396.95|394.55|397.12|394.72|396.95|394.55|0
1647875020000|2022-03-21 15:03:40|397.12|394.72|397.12|394.72|397.29|394.89|397.12|394.72|0
1647875030000|2022-03-21 15:03:50|397.29|394.89|397.12|394.72|397.46|395.06|397.12|394.72|0
1647875040000|2022-03-21 15:04:00|396.95|394.55|396.95|394.55|396.95|394.55|396.95|394.55|0
1647875050000|2022-03-21 15:04:10|397.29|394.89|397.46|395.06|397.46|395.06|397.29|394.89|0
1647875060000|2022-03-21 15:04:20|397.63|395.23|397.8|395.4|397.8|395.4|397.63|395.23|0
1647875070000|2022-03-21 15:04:30|397.63|395.23|397.29|394.89|397.63|395.23|397.29|394.89|0
1647875080000|2022-03-21 15:04:40|397.38|394.98|397.46|395.06|397.63|395.23|397.38|394.98|0
1647875090000|2022-03-21 15:04:50|397.63|395.23|398.14|395.74|398.14|395.74|397.63|395.23|0
1647875100000|2022-03-21 15:05:00|397.97|395.57|398.14|395.74|398.14|395.74|397.8|395.4|0
1647875110000|2022-03-21 15:05:10|398.48|396.08|398.14|395.74|398.48|396.08|398.14|395.74|0
1647875120000|2022-03-21 15:05:20|397.97|395.57|397.29|394.89|397.97|395.57|396.95|394.55|0
1647875130000|2022-03-21 15:05:30|397.46|395.06|398.48|396.08|398.48|396.08|397.46|395.06|0
1647875140000|2022-03-21 15:05:40|398.65|396.25|398.31|395.91|398.65|396.25|398.31|395.91|0
1647875150000|2022-03-21 15:05:50|398.14|395.74|397.63|395.23|398.14|395.74|397.63|395.23|0
1647875160000|2022-03-21 15:06:00|397.97|395.57|398.99|396.59|398.99|396.59|397.97|395.57|0
1647875170000|2022-03-21 15:06:10|399.67|397.27|400.01|397.61|400.01|397.61|399.67|397.27|0
1647875180000|2022-03-21 15:06:20|399.67|397.27|399.67|397.27|399.67|397.27|399.33|396.93|0
1647875190000|2022-03-21 15:06:30|399.84|397.44|400.35|397.95|400.35|397.95|399.84|397.44|0
1647875200000|2022-03-21 15:06:40|400.18|397.78|400.18|397.78|400.35|397.95|400.18|397.78|0
1647875210000|2022-03-21 15:06:50|400.53|398.13|400.7|398.3|400.7|398.3|400.53|398.13|0
1647875220000|2022-03-21 15:07:00|400.53|398.13|400.18|397.78|400.53|398.13|400.18|397.78|0
1647875230000|2022-03-21 15:07:10|400.53|398.13|399.84|397.44|400.53|398.13|399.67|397.27|0
1647875240000|2022-03-21 15:07:20|399.67|397.27|400.53|398.13|400.53|398.13|399.67|397.27|0
1647875250000|2022-03-21 15:07:30|400.18|397.78|400.53|398.13|400.53|398.13|400.01|397.61|0
1647875260000|2022-03-21 15:07:40|400.7|398.3|400.87|398.47|400.87|398.47|400.7|398.3|0
1647875270000|2022-03-21 15:07:50|400.53|398.13|400.7|398.3|400.87|398.47|400.44|398.04|0
1647875280000|2022-03-21 15:08:00|400.87|398.47|401.04|398.64|401.04|398.64|400.87|398.47|0
1647875290000|2022-03-21 15:08:10|401.21|398.81|401.38|398.98|401.38|398.98|401.21|398.81|0
1647875300000|2022-03-21 15:08:20|401.21|398.81|400.87|398.47|401.38|398.98|400.87|398.47|0
1647875310000|2022-03-21 15:08:30|400.52|398.12|400.52|398.12|400.7|398.3|400.52|398.12|0
1647875320000|2022-03-21 15:08:40|400.35|397.95|400.35|397.95|400.35|397.95|400.35|397.95|0
1647875330000|2022-03-21 15:08:50|400.18|397.78|400.87|398.47|400.87|398.47|400.18|397.78|0
1647875340000|2022-03-21 15:09:00|400.7|398.3|400.87|398.47|400.87|398.47|400.7|398.3|0
1647875350000|2022-03-21 15:09:10|400.52|398.12|400.7|398.3|400.7|398.3|400.52|398.12|0
1647875360000|2022-03-21 15:09:20|400.87|398.47|400.7|398.3|400.87|398.47|400.7|398.3|0
1647875370000|2022-03-21 15:09:30|400.87|398.47|400.52|398.12|400.87|398.47|400.52|398.12|0
1647875380000|2022-03-21 15:09:40|400.7|398.3|401.21|398.81|401.21|398.81|400.52|398.12|0
1647875390000|2022-03-21 15:09:50|401.55|399.15|401.38|398.98|401.55|399.15|401.38|398.98|0
1647875400000|2022-03-21 15:10:00|401.21|398.81|400.87|398.47|401.21|398.81|400.87|398.47|0
1647875410000|2022-03-21 15:10:10|400.7|398.3|400.7|398.3|400.87|398.47|400.7|398.3|0
1647875420000|2022-03-21 15:10:20|400.35|397.95|399.84|397.44|400.35|397.95|399.84|397.44|0
1647875430000|2022-03-21 15:10:30|399.76|397.36|399.5|397.1|399.84|397.44|399.33|396.93|0
1647875440000|2022-03-21 15:10:40|399.67|397.27|399.67|397.27|399.84|397.44|399.67|397.27|0
1647875450000|2022-03-21 15:10:50|399.84|397.44|399.5|397.1|399.84|397.44|399.5|397.1|0
1647875460000|2022-03-21 15:11:00|398.99|396.59|398.23|395.83|398.99|396.59|398.23|395.83|0
1647875470000|2022-03-21 15:11:10|398.31|395.91|398.31|395.91|398.31|395.91|398.14|395.74|0
1647875480000|2022-03-21 15:11:20|398.48|396.08|398.48|396.08|398.65|396.25|398.48|396.08|0
1647875490000|2022-03-21 15:11:30|398.31|395.91|398.31|395.91|398.48|396.08|398.14|395.74|0
1647875500000|2022-03-21 15:11:40|398.14|395.74|398.31|395.91|398.31|395.91|398.06|395.66|0
1647875510000|2022-03-21 15:11:50|398.14|395.74|398.14|395.74|398.31|395.91|398.14|395.74|0
1647875520000|2022-03-21 15:12:00|398.48|396.08|397.8|395.4|398.48|396.08|397.8|395.4|0
1647875530000|2022-03-21 15:12:10|398.48|396.08|398.23|395.83|398.48|396.08|398.23|395.83|0
1647875540000|2022-03-21 15:12:20|398.31|395.91|398.48|396.08|398.65|396.25|398.31|395.91|0
1647875550000|2022-03-21 15:12:30|398.65|396.25|398.82|396.42|398.82|396.42|398.65|396.25|0
1647875560000|2022-03-21 15:12:40|398.65|396.25|398.82|396.42|398.82|396.42|398.65|396.25|0
1647875570000|2022-03-21 15:12:50|398.14|395.74|398.82|396.42|398.82|396.42|397.97|395.57|0
1647875580000|2022-03-21 15:13:00|398.99|396.59|398.99|396.59|398.99|396.59|398.99|396.59|0
1647875590000|2022-03-21 15:13:10|398.82|396.42|399.16|396.76|399.33|396.93|398.82|396.42|0
1647875600000|2022-03-21 15:13:20|399.33|396.93|399.5|397.1|399.5|397.1|399.33|396.93|0
1647875610000|2022-03-21 15:13:30|399.33|396.93|399.33|396.93|399.5|397.1|399.33|396.93|0
1647875620000|2022-03-21 15:13:40|399.67|397.27|399.67|397.27|399.67|397.27|399.67|397.27|0
1647875630000|2022-03-21 15:13:50|399.5|397.1|399.5|397.1|399.5|397.1|399.5|397.1|0
1647875640000|2022-03-21 15:14:00|399.67|397.27|399.84|397.44|399.84|397.44|399.67|397.27|0
1647875650000|2022-03-21 15:14:10|399.5|397.1|399.16|396.76|399.5|397.1|399.16|396.76|0
1647875660000|2022-03-21 15:14:20|399.33|396.93|399.33|396.93|399.33|396.93|399.16|396.76|0
1647875670000|2022-03-21 15:14:30|399.16|396.76|398.91|396.51|399.16|396.76|398.91|396.51|0
1647875680000|2022-03-21 15:14:40|398.65|396.25|399.33|396.93|399.33|396.93|398.65|396.25|0
1647875690000|2022-03-21 15:14:50|399.16|396.76|398.99|396.59|399.16|396.76|398.99|396.59|0
1647875700000|2022-03-21 15:15:00|398.82|396.42|398.14|395.74|398.82|396.42|398.14|395.74|0
1647875710000|2022-03-21 15:15:10|398.4|396|399.33|396.93|399.33|396.93|398.4|396|0
1647875720000|2022-03-21 15:15:20|398.99|396.59|399.33|396.93|399.33|396.93|398.91|396.51|0
1647875730000|2022-03-21 15:15:30|399.5|397.1|399.67|397.27|399.84|397.44|399.33|396.93|0
1647875740000|2022-03-21 15:15:40|399.84|397.44|399.67|397.27|399.84|397.44|399.67|397.27|0
1647875750000|2022-03-21 15:15:50|399.5|397.1|399.33|396.93|399.5|397.1|399.33|396.93|0
1647875760000|2022-03-21 15:16:00|398.99|396.59|398.31|395.91|398.99|396.59|398.31|395.91|0
1647875770000|2022-03-21 15:16:10|397.97|395.57|397.97|395.57|398.14|395.74|397.8|395.4|0
1647875780000|2022-03-21 15:16:20|397.2|394.8|396.44|394.04|397.2|394.8|396.44|394.04|0
1647875790000|2022-03-21 15:16:30|396.27|393.87|395.93|393.53|396.27|393.87|395.93|393.53|0
1647875800000|2022-03-21 15:16:40|395.76|393.36|394.91|392.51|395.76|393.36|394.91|392.51|0
1647875810000|2022-03-21 15:16:50|395.08|392.68|395.25|392.85|395.25|392.85|395.08|392.68|0
1647875820000|2022-03-21 15:17:00|395.08|392.68|394.74|392.34|395.08|392.68|394.74|392.34|0
1647875830000|2022-03-21 15:17:10|394.4|392|394.4|392|394.4|392|394.23|391.83|0
1647875840000|2022-03-21 15:17:20|394.57|392.17|394.49|392.09|394.74|392.34|394.49|392.09|0
1647875850000|2022-03-21 15:17:30|394.57|392.17|394.4|392|394.57|392.17|394.4|392|0
1647875860000|2022-03-21 15:17:40|394.57|392.17|394.91|392.51|394.91|392.51|394.57|392.17|0
1647875870000|2022-03-21 15:17:50|394.74|392.34|395.08|392.68|395.25|392.85|394.74|392.34|0
1647875880000|2022-03-21 15:18:00|394.74|392.34|394.4|392|394.74|392.34|394.4|392|0
1647875890000|2022-03-21 15:18:10|394.57|392.17|394.06|391.66|394.57|392.17|394.06|391.66|0
1647875900000|2022-03-21 15:18:20|394.23|391.83|394.06|391.66|394.23|391.83|394.06|391.66|0
1647875910000|2022-03-21 15:18:30|394.23|391.83|393.89|391.49|394.23|391.83|393.89|391.49|0
1647875920000|2022-03-21 15:18:40|394.06|391.66|394.06|391.66|394.06|391.66|393.81|391.41|0
1647875930000|2022-03-21 15:18:50|396.02|393.62|396.53|394.13|396.53|394.13|396.02|393.62|0
1647875940000|2022-03-21 15:19:00|393.5|391.1|394.18|391.78|394.18|391.78|393.5|391.1|0
1647875950000|2022-03-21 15:19:10|394.35|391.95|394.52|392.12|394.52|392.12|394.35|391.95|0
1647875960000|2022-03-21 15:19:20|396.32|393.92|396.32|393.92|396.49|394.09|396.15|393.75|0
1647875970000|2022-03-21 15:19:30|396.49|394.09|396.66|394.26|396.66|394.26|396.49|394.09|0
1647875980000|2022-03-21 15:19:40|397.34|394.94|397|394.6|397.34|394.94|397|394.6|0
1647875990000|2022-03-21 15:19:50|397.17|394.77|397.17|394.77|397.34|394.94|397.17|394.77|0
1647876000000|2022-03-21 15:20:00|397|394.6|397.51|395.11|397.51|395.11|397|394.6|0
1647876010000|2022-03-21 15:20:10|398.53|396.13|398.62|396.22|398.7|396.3|398.53|396.13|0
1647876020000|2022-03-21 15:20:20|398.19|395.79|398.87|396.47|398.87|396.47|398.02|395.62|0
1647876030000|2022-03-21 15:20:30|399.04|396.64|398.87|396.47|399.04|396.64|398.87|396.47|0
1647876040000|2022-03-21 15:20:40|398.53|396.13|398.36|395.96|398.7|396.3|398.36|395.96|0
1647876050000|2022-03-21 15:20:50|398.53|396.13|398.53|396.13|398.7|396.3|398.53|396.13|0
1647876060000|2022-03-21 15:21:00|398.7|396.3|399.04|396.64|399.04|396.64|398.7|396.3|0
1647876070000|2022-03-21 15:21:10|398.96|396.56|398.36|395.96|398.96|396.56|398.36|395.96|0
1647876080000|2022-03-21 15:21:20|398.53|396.13|397.94|395.54|398.53|396.13|397.94|395.54|0
1647876090000|2022-03-21 15:21:30|397.51|395.11|397.34|394.94|397.51|395.11|397.17|394.77|0
1647876100000|2022-03-21 15:21:40|397.51|395.11|397.34|394.94|397.51|395.11|397.34|394.94|0
1647876110000|2022-03-21 15:21:50|396.66|394.26|396.15|393.75|396.66|394.26|396.15|393.75|0
1647876120000|2022-03-21 15:22:00|396.49|394.09|395.98|393.58|396.49|394.09|395.81|393.41|0
1647876130000|2022-03-21 15:22:10|395.81|393.41|395.98|393.58|395.98|393.58|395.81|393.41|0
1647876140000|2022-03-21 15:22:20|396.15|393.75|396.15|393.75|396.32|393.92|396.15|393.75|0
1647876150000|2022-03-21 15:22:30|395.81|393.41|395.64|393.24|395.81|393.41|395.64|393.24|0
1647876160000|2022-03-21 15:22:40|395.81|393.41|395.64|393.24|396.07|393.67|395.64|393.24|0
1647876170000|2022-03-21 15:22:50|395.47|393.07|395.13|392.73|395.81|393.41|395.13|392.73|0
1647876180000|2022-03-21 15:23:00|395.3|392.9|395.3|392.9|395.47|393.07|395.3|392.9|0
1647876190000|2022-03-21 15:23:10|395.47|393.07|395.13|392.73|395.47|393.07|395.13|392.73|0
1647876200000|2022-03-21 15:23:20|395.3|392.9|394.96|392.56|395.3|392.9|394.96|392.56|0
1647876210000|2022-03-21 15:23:30|394.8|392.4|394.46|392.06|394.8|392.4|394.46|392.06|0
1647876220000|2022-03-21 15:23:40|394.29|391.89|394.29|391.89|394.29|391.89|394.29|391.89|0
1647876230000|2022-03-21 15:23:50|394.12|391.72|393.95|391.55|394.12|391.72|393.95|391.55|0
1647876240000|2022-03-21 15:24:00|394.12|391.72|394.63|392.23|394.63|392.23|393.95|391.55|0
1647876250000|2022-03-21 15:24:10|393.95|391.55|393.95|391.55|394.12|391.72|393.95|391.55|0
1647876260000|2022-03-21 15:24:20|393.78|391.38|394.29|391.89|394.29|391.89|393.61|391.21|0
1647876270000|2022-03-21 15:24:30|394.46|392.06|394.46|392.06|394.46|392.06|394.12|391.72|0
1647876280000|2022-03-21 15:24:40|394.63|392.23|394.29|391.89|394.63|392.23|394.29|391.89|0
1647876290000|2022-03-21 15:24:50|394.63|392.23|394.46|392.06|394.63|392.23|394.29|391.89|0
1647876300000|2022-03-21 15:25:00|394.63|392.23|394.54|392.14|394.79|392.39|394.54|392.14|0
1647876310000|2022-03-21 15:25:10|393.95|391.55|393.78|391.38|393.95|391.55|393.78|391.38|0
1647876320000|2022-03-21 15:25:20|393.61|391.21|393.61|391.21|393.7|391.3|393.61|391.21|0
1647876330000|2022-03-21 15:25:30|392.93|390.53|392.93|390.53|393.1|390.7|392.93|390.53|0
1647876340000|2022-03-21 15:25:40|392.77|390.37|392.6|390.2|392.77|390.37|392.52|390.12|0
1647876350000|2022-03-21 15:25:50|392.77|390.37|393.1|390.7|393.1|390.7|392.77|390.37|0
1647876360000|2022-03-21 15:26:00|393.95|391.55|393.44|391.04|393.95|391.55|393.44|391.04|0
1647876370000|2022-03-21 15:26:10|393.27|390.87|393.44|391.04|393.44|391.04|393.19|390.79|0
1647876380000|2022-03-21 15:26:20|393.61|391.21|393.78|391.38|393.78|391.38|393.61|391.21|0
1647876390000|2022-03-21 15:26:30|393.95|391.55|393.78|391.38|393.95|391.55|393.44|391.04|0
1647876400000|2022-03-21 15:26:40|393.87|391.47|393.53|391.13|393.87|391.47|393.53|391.13|0
1647876410000|2022-03-21 15:26:50|393.44|391.04|393.7|391.3|393.7|391.3|393.44|391.04|0
1647876420000|2022-03-21 15:27:00|393.61|391.21|393.44|391.04|393.61|391.21|393.36|390.96|0
1647876430000|2022-03-21 15:27:10|393.27|390.87|393.61|391.21|393.78|391.38|393.27|390.87|0
1647876440000|2022-03-21 15:27:20|393.78|391.38|393.27|390.87|393.78|391.38|393.27|390.87|0
1647876450000|2022-03-21 15:27:30|393.1|390.7|393.1|390.7|393.1|390.7|392.93|390.53|0
1647876460000|2022-03-21 15:27:40|393.27|390.87|393.27|390.87|393.27|390.87|393.27|390.87|0
1647876470000|2022-03-21 15:27:50|393.44|391.04|393.44|391.04|393.44|391.04|393.27|390.87|0
1647876480000|2022-03-21 15:28:00|393.61|391.21|393.78|391.38|393.78|391.38|393.61|391.21|0
1647876490000|2022-03-21 15:28:10|393.61|391.21|393.44|391.04|393.61|391.21|393.1|390.7|0
1647876500000|2022-03-21 15:28:20|393.95|391.55|393.44|391.04|393.95|391.55|393.44|391.04|0
1647876510000|2022-03-21 15:28:30|393.61|391.21|393.95|391.55|393.95|391.55|393.53|391.13|0
1647876520000|2022-03-21 15:28:40|393.61|391.21|393.61|391.21|393.78|391.38|393.44|391.04|0
1647876530000|2022-03-21 15:28:50|393.44|391.04|393.78|391.38|393.78|391.38|393.44|391.04|0
1647876540000|2022-03-21 15:29:00|394.12|391.72|393.27|390.87|394.12|391.72|393.27|390.87|0
1647876550000|2022-03-21 15:29:10|392.93|390.53|392.43|390.03|392.93|390.53|392.43|390.03|0
1647876560000|2022-03-21 15:29:20|392.26|389.86|392.76|390.36|392.76|390.36|392.26|389.86|0
1647876570000|2022-03-21 15:29:30|392.93|390.53|393.44|391.04|393.44|391.04|392.93|390.53|0
1647876580000|2022-03-21 15:29:40|393.19|390.79|393.44|391.04|393.44|391.04|393.19|390.79|0
1647876590000|2022-03-21 15:29:50|393.27|390.87|393.95|391.55|393.95|391.55|393.27|390.87|0
1647876600000|2022-03-21 15:30:00|393.78|391.38|393.61|391.21|393.78|391.38|393.61|391.21|0
1647876610000|2022-03-21 15:30:10|393.44|391.04|393.44|391.04|393.61|391.21|393.44|391.04|0
1647876620000|2022-03-21 15:30:20|393.61|391.21|394.28|391.88|394.28|391.88|393.61|391.21|0
1647876630000|2022-03-21 15:30:30|394.45|392.05|394.62|392.22|394.62|392.22|394.45|392.05|0
1647876640000|2022-03-21 15:30:40|394.79|392.39|394.62|392.22|394.79|392.39|394.62|392.22|0
1647876650000|2022-03-21 15:30:50|394.54|392.14|395.64|393.24|395.64|393.24|394.54|392.14|0
1647876660000|2022-03-21 15:31:00|395.47|393.07|395.56|393.16|395.56|393.16|395.13|392.73|0
1647876670000|2022-03-21 15:31:10|395.47|393.07|394.79|392.39|395.47|393.07|394.79|392.39|0
1647876680000|2022-03-21 15:31:20|394.28|391.88|394.45|392.05|394.62|392.22|394.28|391.88|0
1647876690000|2022-03-21 15:31:30|394.28|391.88|393.95|391.55|394.28|391.88|393.78|391.38|0
1647876700000|2022-03-21 15:31:40|393.78|391.38|393.95|391.55|393.95|391.55|393.61|391.21|0
1647876710000|2022-03-21 15:31:50|393.78|391.38|393.61|391.21|393.78|391.38|393.61|391.21|0
1647876720000|2022-03-21 15:32:00|394.28|391.88|394.28|391.88|394.28|391.88|394.11|391.71|0
1647876730000|2022-03-21 15:32:10|394.45|392.05|394.62|392.22|394.62|392.22|394.45|392.05|0
1647876740000|2022-03-21 15:32:20|394.96|392.56|394.71|392.31|394.96|392.56|394.71|392.31|0
1647876750000|2022-03-21 15:32:30|394.79|392.39|395.98|393.58|396.15|393.75|394.79|392.39|0
1647876760000|2022-03-21 15:32:40|396.15|393.75|395.81|393.41|396.15|393.75|395.81|393.41|0
1647876770000|2022-03-21 15:32:50|395.98|393.58|395.64|393.24|395.98|393.58|395.47|393.07|0
1647876780000|2022-03-21 15:33:00|395.3|392.9|395.3|392.9|395.3|392.9|395.3|392.9|0
1647876790000|2022-03-21 15:33:10|395.13|392.73|395.3|392.9|395.3|392.9|395.13|392.73|0
1647876800000|2022-03-21 15:33:20|395.47|393.07|395.64|393.24|395.64|393.24|395.47|393.07|0
1647876810000|2022-03-21 15:33:30|395.47|393.07|395.47|393.07|395.47|393.07|395.3|392.9|0
1647876820000|2022-03-21 15:33:40|395.64|393.24|395.3|392.9|395.98|393.58|395.3|392.9|0
1647876830000|2022-03-21 15:33:50|395.13|392.73|395.3|392.9|395.3|392.9|395.13|392.73|0
1647876840000|2022-03-21 15:34:00|395.47|393.07|395.3|392.9|395.47|393.07|395.13|392.73|0
1647876850000|2022-03-21 15:34:10|395.05|392.65|394.96|392.56|395.13|392.73|394.96|392.56|0
1647876860000|2022-03-21 15:34:20|394.79|392.39|395.13|392.73|395.3|392.9|394.79|392.39|0
1647876870000|2022-03-21 15:34:30|394.96|392.56|394.79|392.39|394.96|392.56|394.62|392.22|0
1647876880000|2022-03-21 15:34:40|394.62|392.22|394.45|392.05|394.62|392.22|394.45|392.05|0
1647876890000|2022-03-21 15:34:50|394.54|392.14|394.79|392.39|394.79|392.39|394.54|392.14|0
1647876900000|2022-03-21 15:35:00|394.45|392.05|394.45|392.05|394.45|392.05|394.28|391.88|0
1647876910000|2022-03-21 15:35:10|394.28|391.88|394.37|391.97|394.45|392.05|394.28|391.88|0
1647876920000|2022-03-21 15:35:20|394.28|391.88|395.13|392.73|395.13|392.73|394.28|391.88|0
1647876930000|2022-03-21 15:35:30|395.3|392.9|396.32|393.92|396.32|393.92|395.3|392.9|0
1647876940000|2022-03-21 15:35:40|396.15|393.75|396.49|394.09|396.49|394.09|396.15|393.75|0
1647876950000|2022-03-21 15:35:50|396.32|393.92|396.49|394.09|396.49|394.09|396.15|393.75|0
1647876960000|2022-03-21 15:36:00|396.82|394.42|398.35|395.95|398.35|395.95|396.82|394.42|0
1647876970000|2022-03-21 15:36:10|398.01|395.61|397.84|395.44|398.18|395.78|397.84|395.44|0
1647876980000|2022-03-21 15:36:20|397.93|395.53|397.5|395.1|398.01|395.61|397.5|395.1|0
1647876990000|2022-03-21 15:36:30|397.84|395.44|397.5|395.1|397.84|395.44|397.5|395.1|0
1647877000000|2022-03-21 15:36:40|397.33|394.93|396.99|394.59|397.5|395.1|396.99|394.59|0
1647877010000|2022-03-21 15:36:50|396.32|393.92|395.47|393.07|396.32|393.92|395.47|393.07|0
1647877020000|2022-03-21 15:37:00|395.3|392.9|395.47|393.07|395.47|393.07|395.13|392.73|0
1647877030000|2022-03-21 15:37:10|395.13|392.73|395.13|392.73|395.3|392.9|395.13|392.73|0
1647877040000|2022-03-21 15:37:20|394.62|392.22|394.37|391.97|394.62|392.22|394.37|391.97|0
1647877050000|2022-03-21 15:37:30|394.11|391.71|394.28|391.88|394.45|392.05|394.11|391.71|0
1647877060000|2022-03-21 15:37:40|394.45|392.05|395.3|392.9|395.3|392.9|394.45|392.05|0
1647877070000|2022-03-21 15:37:50|395.13|392.73|395.47|393.07|395.47|393.07|394.96|392.56|0
1647877080000|2022-03-21 15:38:00|395.3|392.9|394.96|392.56|395.3|392.9|394.96|392.56|0
1647877090000|2022-03-21 15:38:10|395.3|392.9|394.96|392.56|395.3|392.9|394.79|392.39|0
1647877100000|2022-03-21 15:38:20|395.13|392.73|394.96|392.56|395.13|392.73|394.96|392.56|0
1647877110000|2022-03-21 15:38:30|395.13|392.73|394.96|392.56|395.3|392.9|394.96|392.56|0
1647877120000|2022-03-21 15:38:40|394.79|392.39|394.79|392.39|394.96|392.56|394.79|392.39|0
1647877130000|2022-03-21 15:38:50|394.45|392.05|394.11|391.71|394.45|392.05|394.11|391.71|0
1647877140000|2022-03-21 15:39:00|393.77|391.37|394.28|391.88|394.28|391.88|393.69|391.29|0
1647877150000|2022-03-21 15:39:10|394.79|392.39|395.47|393.07|395.47|393.07|394.79|392.39|0
1647877160000|2022-03-21 15:39:20|395.3|392.9|395.98|393.58|395.98|393.58|395.3|392.9|0
1647877170000|2022-03-21 15:39:30|396.14|393.74|396.31|393.91|396.31|393.91|396.14|393.74|0
1647877180000|2022-03-21 15:39:40|396.14|393.74|396.48|394.08|396.48|394.08|396.14|393.74|0
1647877190000|2022-03-21 15:39:50|396.14|393.74|395.97|393.57|396.14|393.74|395.97|393.57|0
1647877200000|2022-03-21 15:40:00|395.81|393.41|395.55|393.15|395.81|393.41|395.3|392.9|0
1647877210000|2022-03-21 15:40:10|395.47|393.07|395.81|393.41|395.81|393.41|395.47|393.07|0
1647877220000|2022-03-21 15:40:20|396.14|393.74|395.81|393.41|396.31|393.91|395.81|393.41|0
1647877230000|2022-03-21 15:40:30|395.47|393.07|395.81|393.41|395.81|393.41|395.47|393.07|0
1647877240000|2022-03-21 15:40:40|395.47|393.07|395.3|392.9|395.64|393.24|395.3|392.9|0
1647877250000|2022-03-21 15:40:50|395.13|392.73|395.3|392.9|395.3|392.9|395.13|392.73|0
1647877260000|2022-03-21 15:41:00|395.13|392.73|394.28|391.88|395.13|392.73|394.28|391.88|0
1647877270000|2022-03-21 15:41:10|393.94|391.54|393.6|391.2|393.94|391.54|393.6|391.2|0
1647877280000|2022-03-21 15:41:20|393.77|391.37|393.27|390.87|393.77|391.37|393.27|390.87|0
1647877290000|2022-03-21 15:41:30|393.44|391.04|394.11|391.71|394.11|391.71|393.44|391.04|0
1647877300000|2022-03-21 15:41:40|393.94|391.54|393.94|391.54|393.94|391.54|393.6|391.2|0
1647877310000|2022-03-21 15:41:50|394.28|391.88|393.77|391.37|394.28|391.88|393.77|391.37|0
1647877320000|2022-03-21 15:42:00|394.11|391.71|393.77|391.37|394.11|391.71|393.6|391.2|0
1647877330000|2022-03-21 15:42:10|393.44|391.04|393.77|391.37|393.77|391.37|393.44|391.04|0
1647877340000|2022-03-21 15:42:20|393.86|391.46|394.11|391.71|394.11|391.71|393.86|391.46|0
1647877350000|2022-03-21 15:42:30|394.28|391.88|394.62|392.22|394.62|392.22|394.28|391.88|0
1647877360000|2022-03-21 15:42:40|394.96|392.56|396.31|393.91|396.31|393.91|394.79|392.39|0
1647877370000|2022-03-21 15:42:50|396.14|393.74|395.63|393.23|396.14|393.74|395.63|393.23|0
1647877380000|2022-03-21 15:43:00|395.8|393.4|395.63|393.23|396.14|393.74|395.63|393.23|0
1647877390000|2022-03-21 15:43:10|395.8|393.4|395.63|393.23|396.14|393.74|395.63|393.23|0
1647877400000|2022-03-21 15:43:20|395.47|393.07|395.63|393.23|395.8|393.4|395.47|393.07|0
1647877410000|2022-03-21 15:43:30|395.47|393.07|395.8|393.4|395.8|393.4|395.47|393.07|0
1647877420000|2022-03-21 15:43:40|395.46|393.06|395.63|393.23|395.63|393.23|395.46|393.06|0
1647877430000|2022-03-21 15:43:50|395.97|393.57|395.97|393.57|396.14|393.74|395.97|393.57|0
1647877440000|2022-03-21 15:44:00|396.14|393.74|395.8|393.4|396.14|393.74|395.72|393.32|0
1647877450000|2022-03-21 15:44:10|396.82|394.42|396.82|394.42|396.82|394.42|396.74|394.34|0
1647877460000|2022-03-21 15:44:20|396.99|394.59|397.84|395.44|397.84|395.44|396.99|394.59|0
1647877470000|2022-03-21 15:44:30|398.01|395.61|398.35|395.95|398.35|395.95|398.01|395.61|0
1647877480000|2022-03-21 15:44:40|398.52|396.12|399.03|396.63|399.03|396.63|398.52|396.12|0
1647877490000|2022-03-21 15:44:50|399.2|396.8|398.52|396.12|399.2|396.8|398.35|395.95|0
1647877500000|2022-03-21 15:45:00|398.69|396.29|398.18|395.78|398.69|396.29|398.18|395.78|0
1647877510000|2022-03-21 15:45:10|398.69|396.29|398.18|395.78|398.69|396.29|398.01|395.61|0
1647877520000|2022-03-21 15:45:20|398.01|395.61|398.18|395.78|398.35|395.95|398.01|395.61|0
1647877530000|2022-03-21 15:45:30|398.01|395.61|398.01|395.61|398.01|395.61|397.84|395.44|0
1647877540000|2022-03-21 15:45:40|397.84|395.44|398.18|395.78|398.18|395.78|397.84|395.44|0
1647877550000|2022-03-21 15:45:50|398.01|395.61|397.67|395.27|398.01|395.61|397.67|395.27|0
1647877560000|2022-03-21 15:46:00|397.16|394.76|396.65|394.25|397.16|394.76|396.57|394.17|0
1647877570000|2022-03-21 15:46:10|396.48|394.08|396.82|394.42|396.82|394.42|396.48|394.08|0
1647877580000|2022-03-21 15:46:20|396.65|394.25|396.82|394.42|396.82|394.42|396.65|394.25|0
1647877590000|2022-03-21 15:46:30|396.65|394.25|396.82|394.42|396.82|394.42|396.65|394.25|0
1647877600000|2022-03-21 15:46:40|396.65|394.25|396.82|394.42|396.82|394.42|396.65|394.25|0
1647877610000|2022-03-21 15:46:50|396.65|394.25|396.99|394.59|396.99|394.59|396.65|394.25|0
1647877620000|2022-03-21 15:47:00|396.65|394.25|396.99|394.59|396.99|394.59|396.65|394.25|0
1647877630000|2022-03-21 15:47:10|396.74|394.34|396.65|394.25|396.82|394.42|396.65|394.25|0
1647877640000|2022-03-21 15:47:20|396.57|394.17|396.65|394.25|396.65|394.25|396.48|394.08|0
1647877650000|2022-03-21 15:47:30|396.74|394.34|396.65|394.25|396.74|394.34|396.48|394.08|0
1647877660000|2022-03-21 15:47:40|396.99|394.59|396.65|394.25|396.99|394.59|396.65|394.25|0
1647877670000|2022-03-21 15:47:50|396.82|394.42|396.48|394.08|396.82|394.42|396.4|394|0
1647877680000|2022-03-21 15:48:00|396.31|393.91|396.48|394.08|396.48|394.08|396.31|393.91|0
1647877690000|2022-03-21 15:48:10|396.65|394.25|396.31|393.91|396.65|394.25|396.31|393.91|0
1647877700000|2022-03-21 15:48:20|396.48|394.08|396.48|394.08|396.65|394.25|396.31|393.91|0
1647877710000|2022-03-21 15:48:30|396.14|393.74|396.14|393.74|396.31|393.91|396.14|393.74|0
1647877720000|2022-03-21 15:48:40|396.48|394.08|396.82|394.42|396.99|394.59|396.48|394.08|0
1647877730000|2022-03-21 15:48:50|396.65|394.25|396.31|393.91|396.65|394.25|396.31|393.91|0
1647877740000|2022-03-21 15:49:00|396.48|394.08|396.31|393.91|396.48|394.08|396.31|393.91|0
1647877750000|2022-03-21 15:49:10|396.82|394.42|396.99|394.59|396.99|394.59|396.82|394.42|0
1647877760000|2022-03-21 15:49:20|396.91|394.51|397.5|395.1|397.67|395.27|396.91|394.51|0
1647877770000|2022-03-21 15:49:30|397.67|395.27|398.52|396.12|398.52|396.12|397.67|395.27|0
1647877780000|2022-03-21 15:49:40|398.69|396.29|399.03|396.63|399.2|396.8|398.69|396.29|0
1647877790000|2022-03-21 15:49:50|398.52|396.12|398.35|395.95|398.52|396.12|398.18|395.78|0
1647877800000|2022-03-21 15:50:00|398.01|395.61|398.35|395.95|398.35|395.95|397.59|395.19|0
1647877810000|2022-03-21 15:50:10|398.18|395.78|398.18|395.78|398.35|395.95|398.18|395.78|0
1647877820000|2022-03-21 15:50:20|398.35|395.95|397.84|395.44|398.35|395.95|397.84|395.44|0
1647877830000|2022-03-21 15:50:30|397.67|395.27|397.16|394.76|397.67|395.27|397.16|394.76|0
1647877840000|2022-03-21 15:50:40|397.25|394.85|397.67|395.27|397.67|395.27|397.25|394.85|0
1647877850000|2022-03-21 15:50:50|397.84|395.44|397.16|394.76|397.84|395.44|397.16|394.76|0
1647877860000|2022-03-21 15:51:00|397.33|394.93|398.01|395.61|398.18|395.78|397.16|394.76|0
1647877870000|2022-03-21 15:51:10|398.52|396.12|398.86|396.46|398.86|396.46|398.52|396.12|0
1647877880000|2022-03-21 15:51:20|399.03|396.63|398.52|396.12|399.03|396.63|398.52|396.12|0
1647877890000|2022-03-21 15:51:30|398.44|396.04|398.52|396.12|398.52|396.12|398.44|396.04|0
1647877900000|2022-03-21 15:51:40|398.35|395.95|398.01|395.61|398.35|395.95|398.01|395.61|0
1647877910000|2022-03-21 15:51:50|398.1|395.7|397.5|395.1|398.1|395.7|397.5|395.1|0
1647877920000|2022-03-21 15:52:00|397.67|395.27|397.5|395.1|397.67|395.27|397.5|395.1|0
1647877930000|2022-03-21 15:52:10|397.59|395.19|397.5|395.1|397.59|395.19|397.16|394.76|0
1647877940000|2022-03-21 15:52:20|397.33|394.93|396.48|394.08|397.33|394.93|396.48|394.08|0
1647877950000|2022-03-21 15:52:30|396.31|393.91|396.82|394.42|396.82|394.42|396.31|393.91|0
1647877960000|2022-03-21 15:52:40|396.65|394.25|395.97|393.57|396.65|394.25|395.97|393.57|0
1647877970000|2022-03-21 15:52:50|395.8|393.4|395.8|393.4|395.8|393.4|395.63|393.23|0
1647877980000|2022-03-21 15:53:00|395.63|393.23|395.63|393.23|395.8|393.4|395.63|393.23|0
1647877990000|2022-03-21 15:53:10|395.29|392.89|394.95|392.55|395.29|392.89|394.95|392.55|0
1647878000000|2022-03-21 15:53:20|394.78|392.38|393.77|391.37|394.78|392.38|393.77|391.37|0
1647878010000|2022-03-21 15:53:30|393.94|391.54|393.6|391.2|393.94|391.54|393.6|391.2|0
1647878020000|2022-03-21 15:53:40|393.26|390.86|393.77|391.37|393.77|391.37|393.26|390.86|0
1647878030000|2022-03-21 15:53:50|393.94|391.54|394.28|391.88|394.28|391.88|393.94|391.54|0
1647878040000|2022-03-21 15:54:00|394.11|391.71|394.11|391.71|394.28|391.88|394.11|391.71|0
1647878050000|2022-03-21 15:54:10|393.94|391.54|394.11|391.71|394.11|391.71|393.94|391.54|0
1647878060000|2022-03-21 15:54:20|394.28|391.88|395.46|393.06|395.46|393.06|394.28|391.88|0
1647878070000|2022-03-21 15:54:30|395.63|393.23|395.97|393.57|395.97|393.57|395.63|393.23|0
1647878080000|2022-03-21 15:54:40|395.63|393.23|395.12|392.72|395.63|393.23|395.12|392.72|0
1647878090000|2022-03-21 15:54:50|395.29|392.89|395.63|393.23|395.63|393.23|395.12|392.72|0
1647878100000|2022-03-21 15:55:00|396.31|393.91|397.16|394.76|397.16|394.76|396.31|393.91|0
1647878110000|2022-03-21 15:55:10|397.08|394.68|397.33|394.93|397.33|394.93|396.99|394.59|0
1647878120000|2022-03-21 15:55:20|396.48|394.08|396.31|393.91|396.65|394.25|396.31|393.91|0
1647878130000|2022-03-21 15:55:30|396.14|393.74|395.97|393.57|396.14|393.74|395.97|393.57|0
1647878140000|2022-03-21 15:55:40|395.55|393.15|395.55|393.15|395.63|393.23|395.46|393.06|0
1647878150000|2022-03-21 15:55:50|395.21|392.81|395.29|392.89|395.29|392.89|395.12|392.72|0
1647878160000|2022-03-21 15:56:00|395.04|392.64|395.04|392.64|395.04|392.64|394.78|392.38|0
1647878170000|2022-03-21 15:56:10|394.95|392.55|393.94|391.54|395.12|392.72|393.94|391.54|0
1647878180000|2022-03-21 15:56:20|394.11|391.71|393.94|391.54|394.11|391.71|393.77|391.37|0
1647878190000|2022-03-21 15:56:30|393.77|391.37|393.43|391.03|394.11|391.71|393.43|391.03|0
1647878200000|2022-03-21 15:56:40|393.26|390.86|393.43|391.03|393.43|391.03|393.26|390.86|0
1647878210000|2022-03-21 15:56:50|393.18|390.78|393.18|390.78|393.26|390.86|393.18|390.78|0
1647878220000|2022-03-21 15:57:00|393.09|390.69|394.11|391.71|394.11|391.71|393.09|390.69|0
1647878230000|2022-03-21 15:57:10|394.27|391.87|393.94|391.54|394.44|392.04|393.94|391.54|0
1647878240000|2022-03-21 15:57:20|394.27|391.87|393.43|391.03|394.27|391.87|393.43|391.03|0
1647878250000|2022-03-21 15:57:30|393.26|390.86|393.09|390.69|393.43|391.03|393.09|390.69|0
1647878260000|2022-03-21 15:57:40|393.26|390.86|392.92|390.52|393.26|390.86|392.92|390.52|0
1647878270000|2022-03-21 15:57:50|393.09|390.69|392.58|390.18|393.26|390.86|392.58|390.18|0
1647878280000|2022-03-21 15:58:00|392.42|390.02|392.25|389.85|392.42|390.02|392.25|389.85|0
1647878290000|2022-03-21 15:58:10|392.42|390.02|392.08|389.68|392.42|390.02|392.08|389.68|0
1647878300000|2022-03-21 15:58:20|392.84|390.44|392.84|390.44|393.26|390.86|392.84|390.44|0
1647878310000|2022-03-21 15:58:30|392.75|390.35|392.58|390.18|392.75|390.35|392.58|390.18|0
1647878320000|2022-03-21 15:58:40|392.75|390.35|392.75|390.35|392.92|390.52|392.75|390.35|0
1647878330000|2022-03-21 15:58:50|392.67|390.27|394.78|392.38|394.95|392.55|392.67|390.27|0
1647878340000|2022-03-21 15:59:00|395.12|392.72|395.12|392.72|395.8|393.4|395.12|392.72|0
1647878350000|2022-03-21 15:59:10|394.78|392.38|394.27|391.87|394.78|392.38|394.27|391.87|0
1647878360000|2022-03-21 15:59:20|394.1|391.7|394.1|391.7|394.36|391.96|394.1|391.7|0
1647878370000|2022-03-21 15:59:30|394.27|391.87|394.78|392.38|394.78|392.38|394.27|391.87|0
1647878380000|2022-03-21 15:59:40|394.61|392.21|394.44|392.04|394.61|392.21|394.44|392.04|0
1647878390000|2022-03-21 15:59:50|394.1|391.7|393.94|391.54|394.1|391.7|393.94|391.54|0
1647878400000|2022-03-21 16:00:00|393.85|391.45|394.44|392.04|394.61|392.21|393.85|391.45|0
1647878410000|2022-03-21 16:00:10|393.77|391.37|394.1|391.7|394.1|391.7|393.09|390.69|0
1647878420000|2022-03-21 16:00:20|394.44|392.04|394.78|392.38|394.78|392.38|394.1|391.7|0
1647878430000|2022-03-21 16:00:30|395.46|393.06|395.12|392.72|395.46|393.06|394.95|392.55|0
1647878440000|2022-03-21 16:00:40|395.29|392.89|395.29|392.89|395.46|393.06|395.12|392.72|0
1647878450000|2022-03-21 16:00:50|395.63|393.23|396.99|394.59|396.99|394.59|395.63|393.23|0
1647878460000|2022-03-21 16:01:00|397.33|394.93|396.99|394.59|397.33|394.93|396.99|394.59|0
1647878470000|2022-03-21 16:01:10|396.48|394.08|395.8|393.4|396.48|394.08|395.8|393.4|0
1647878480000|2022-03-21 16:01:20|396.48|394.08|396.14|393.74|396.48|394.08|396.14|393.74|0
1647878490000|2022-03-21 16:01:30|395.97|393.57|395.97|393.57|395.97|393.57|395.97|393.57|0
1647878500000|2022-03-21 16:01:40|396.14|393.74|395.97|393.57|396.14|393.74|395.97|393.57|0
1647878510000|2022-03-21 16:01:50|396.31|393.91|396.48|394.08|396.48|394.08|395.97|393.57|0
1647878520000|2022-03-21 16:02:00|396.31|393.91|397.15|394.75|397.15|394.75|396.31|393.91|0
1647878530000|2022-03-21 16:02:10|397.32|394.92|397.15|394.75|397.32|394.92|397.15|394.75|0
1647878540000|2022-03-21 16:02:20|397.41|395.01|398|395.6|398|395.6|397.32|394.92|0
1647878550000|2022-03-21 16:02:30|397.83|395.43|397.49|395.09|397.83|395.43|397.49|395.09|0
1647878560000|2022-03-21 16:02:40|397.83|395.43|396.98|394.58|397.83|395.43|396.98|394.58|0
1647878570000|2022-03-21 16:02:50|397.15|394.75|396.98|394.58|397.24|394.84|396.98|394.58|0
1647878580000|2022-03-21 16:03:00|396.81|394.41|396.64|394.24|396.98|394.58|396.64|394.24|0
1647878590000|2022-03-21 16:03:10|396.48|394.08|396.81|394.41|396.98|394.58|396.48|394.08|0
1647878600000|2022-03-21 16:03:20|396.98|394.58|396.81|394.41|396.98|394.58|396.31|393.91|0
1647878610000|2022-03-21 16:03:30|396.64|394.24|396.64|394.24|396.64|394.24|396.31|393.91|0
1647878620000|2022-03-21 16:03:40|396.48|394.08|396.81|394.41|396.81|394.41|396.48|394.08|0
1647878630000|2022-03-21 16:03:50|396.64|394.24|396.14|393.74|396.81|394.41|396.14|393.74|0
1647878640000|2022-03-21 16:04:00|396.31|393.91|396.98|394.58|396.98|394.58|396.31|393.91|0
1647878650000|2022-03-21 16:04:10|397.32|394.92|397.24|394.84|397.49|395.09|397.24|394.84|0
1647878660000|2022-03-21 16:04:20|397.32|394.92|396.98|394.58|397.32|394.92|396.81|394.41|0
1647878670000|2022-03-21 16:04:30|396.81|394.41|397.32|394.92|397.49|395.09|396.81|394.41|0
1647878680000|2022-03-21 16:04:40|397.66|395.26|397.66|395.26|397.66|395.26|397.66|395.26|0
1647878690000|2022-03-21 16:04:50|397.49|395.09|397.32|394.92|397.58|395.18|397.32|394.92|0
1647878700000|2022-03-21 16:05:00|397.15|394.75|397.32|394.92|397.32|394.92|396.81|394.41|0
1647878710000|2022-03-21 16:05:10|396.98|394.58|397.49|395.09|397.49|395.09|396.98|394.58|0
1647878720000|2022-03-21 16:05:20|397.15|394.75|397.49|395.09|397.49|395.09|397.15|394.75|0
1647878730000|2022-03-21 16:05:30|397.58|395.18|397.66|395.26|397.83|395.43|397.49|395.09|0
1647878740000|2022-03-21 16:05:40|398|395.6|398.51|396.11|399.19|396.79|398|395.6|0
1647878750000|2022-03-21 16:05:50|398.34|395.94|398.68|396.28|398.68|396.28|398.34|395.94|0
1647878760000|2022-03-21 16:06:00|398.85|396.45|399.02|396.62|399.02|396.62|398.85|396.45|0
1647878770000|2022-03-21 16:06:10|399.19|396.79|397.66|395.26|399.19|396.79|397.66|395.26|0
1647878780000|2022-03-21 16:06:20|397.49|395.09|397.49|395.09|397.83|395.43|397.49|395.09|0
1647878790000|2022-03-21 16:06:30|397.66|395.26|396.81|394.41|397.66|395.26|396.81|394.41|0
1647878800000|2022-03-21 16:06:40|396.98|394.58|396.64|394.24|397.15|394.75|396.64|394.24|0
1647878810000|2022-03-21 16:06:50|396.47|394.07|396.81|394.41|396.98|394.58|396.47|394.07|0
1647878820000|2022-03-21 16:07:00|396.64|394.24|396.81|394.41|396.81|394.41|396.64|394.24|0
1647878830000|2022-03-21 16:07:10|396.64|394.24|396.3|393.9|396.73|394.33|396.3|393.9|0
1647878840000|2022-03-21 16:07:20|396.13|393.73|395.63|393.23|396.13|393.73|395.63|393.23|0
1647878850000|2022-03-21 16:07:30|395.88|393.48|395.88|393.48|395.88|393.48|395.46|393.06|0
1647878860000|2022-03-21 16:07:40|395.8|393.4|395.71|393.31|395.8|393.4|395.63|393.23|0
1647878870000|2022-03-21 16:07:50|395.63|393.23|395.79|393.39|396.13|393.73|395.63|393.23|0
1647878880000|2022-03-21 16:08:00|395.96|393.56|397.15|394.75|397.15|394.75|395.96|393.56|0
1647878890000|2022-03-21 16:08:10|396.64|394.24|396.47|394.07|396.64|394.24|396.22|393.82|0
1647878900000|2022-03-21 16:08:20|396.39|393.99|396.22|393.82|396.39|393.99|396.13|393.73|0
1647878910000|2022-03-21 16:08:30|396.47|394.07|396.47|394.07|396.47|394.07|396.3|393.9|0
1647878920000|2022-03-21 16:08:40|396.13|393.73|395.79|393.39|396.13|393.73|395.79|393.39|0
1647878930000|2022-03-21 16:08:50|395.63|393.23|395.29|392.89|395.63|393.23|395.29|392.89|0
1647878940000|2022-03-21 16:09:00|395.46|393.06|394.95|392.55|395.46|393.06|394.95|392.55|0
1647878950000|2022-03-21 16:09:10|394.78|392.38|394.61|392.21|394.78|392.38|394.61|392.21|0
1647878960000|2022-03-21 16:09:20|394.36|391.96|394.44|392.04|394.44|392.04|394.1|391.7|0
1647878970000|2022-03-21 16:09:30|394.61|392.21|394.95|392.55|395.29|392.89|394.61|392.21|0
1647878980000|2022-03-21 16:09:40|395.04|392.64|395.12|392.72|395.12|392.72|394.78|392.38|0
1647878990000|2022-03-21 16:09:50|395.29|392.89|394.95|392.55|395.29|392.89|394.95|392.55|0
1647879000000|2022-03-21 16:10:00|395.46|393.06|395.46|393.06|395.62|393.22|395.46|393.06|0
1647879010000|2022-03-21 16:10:10|395.54|393.14|395.79|393.39|396.81|394.41|395.54|393.14|0
1647879020000|2022-03-21 16:10:20|395.96|393.56|396.05|393.65|396.05|393.65|395.79|393.39|0
1647879030000|2022-03-21 16:10:30|396.13|393.73|395.79|393.39|396.13|393.73|395.62|393.22|0
1647879040000|2022-03-21 16:10:40|395.37|392.97|395.45|393.05|395.45|393.05|395.37|392.97|0
1647879050000|2022-03-21 16:10:50|394.95|392.55|394.95|392.55|394.95|392.55|394.95|392.55|0
1647879060000|2022-03-21 16:11:00|394.78|392.38|394.95|392.55|394.95|392.55|394.61|392.21|0
1647879070000|2022-03-21 16:11:10|394.78|392.38|394.61|392.21|394.78|392.38|394.44|392.04|0
1647879080000|2022-03-21 16:11:20|394.27|391.87|394.27|391.87|394.44|392.04|394.27|391.87|0
1647879090000|2022-03-21 16:11:30|394.61|392.21|395.03|392.63|395.03|392.63|394.61|392.21|0
1647879100000|2022-03-21 16:11:40|394.95|392.55|394.7|392.3|394.95|392.55|394.53|392.13|0
1647879110000|2022-03-21 16:11:50|394.86|392.46|394.61|392.21|394.86|392.46|394.53|392.13|0
1647879120000|2022-03-21 16:12:00|394.7|392.3|394.44|392.04|394.7|392.3|394.27|391.87|0
1647879130000|2022-03-21 16:12:10|394.27|391.87|394.78|392.38|394.78|392.38|394.27|391.87|0
1647879140000|2022-03-21 16:12:20|394.61|392.21|394.95|392.55|394.95|392.55|394.61|392.21|0
1647879150000|2022-03-21 16:12:30|394.78|392.38|394.78|392.38|394.78|392.38|394.53|392.13|0
1647879160000|2022-03-21 16:12:40|394.61|392.21|394.44|392.04|394.78|392.38|394.44|392.04|0
1647879170000|2022-03-21 16:12:50|394.61|392.21|395.28|392.88|395.28|392.88|394.61|392.21|0
1647879180000|2022-03-21 16:13:00|395.54|393.14|395.45|393.05|395.62|393.22|395.45|393.05|0
1647879190000|2022-03-21 16:13:10|395.79|393.39|395.96|393.56|395.96|393.56|395.79|393.39|0
1647879200000|2022-03-21 16:13:20|395.79|393.39|395.62|393.22|395.79|393.39|395.62|393.22|0
1647879210000|2022-03-21 16:13:30|395.96|393.56|396.3|393.9|396.3|393.9|395.79|393.39|0
1647879220000|2022-03-21 16:13:40|396.13|393.73|395.71|393.31|396.13|393.73|395.71|393.31|0
1647879230000|2022-03-21 16:13:50|395.96|393.56|395.62|393.22|395.96|393.56|395.62|393.22|0
1647879240000|2022-03-21 16:14:00|395.45|393.05|395.37|392.97|395.45|393.05|395.28|392.88|0
1647879250000|2022-03-21 16:14:10|396.13|393.73|395.62|393.22|396.13|393.73|395.62|393.22|0
1647879260000|2022-03-21 16:14:20|395.28|392.88|395.11|392.71|395.28|392.88|395.11|392.71|0
1647879270000|2022-03-21 16:14:30|394.95|392.55|394.36|391.96|394.95|392.55|394.1|391.7|0
1647879280000|2022-03-21 16:14:40|394.19|391.79|394.19|391.79|394.19|391.79|394.1|391.7|0
1647879290000|2022-03-21 16:14:50|394.27|391.87|394.61|392.21|394.61|392.21|394.1|391.7|0
1647879300000|2022-03-21 16:15:00|394.44|392.04|394.44|392.04|394.61|392.21|394.1|391.7|0
1647879310000|2022-03-21 16:15:10|394.27|391.87|393.59|391.19|394.27|391.87|393.59|391.19|0
1647879320000|2022-03-21 16:15:20|393.93|391.53|394.02|391.62|394.27|391.87|393.93|391.53|0
1647879330000|2022-03-21 16:15:30|393.76|391.36|394.78|392.38|394.78|392.38|393.76|391.36|0
1647879340000|2022-03-21 16:15:40|395.03|392.63|395.79|393.39|395.79|393.39|395.03|392.63|0
1647879350000|2022-03-21 16:15:50|395.62|393.22|395.79|393.39|395.79|393.39|395.45|393.05|0
1647879360000|2022-03-21 16:16:00|395.96|393.56|395.96|393.56|396.13|393.73|395.96|393.56|0
1647879370000|2022-03-21 16:16:10|395.45|393.05|395.45|393.05|395.45|393.05|395.28|392.88|0
1647879380000|2022-03-21 16:16:20|395.37|392.97|395.96|393.56|395.96|393.56|395.37|392.97|0
1647879390000|2022-03-21 16:16:30|395.79|393.39|395.62|393.22|395.79|393.39|395.28|392.88|0
1647879400000|2022-03-21 16:16:40|395.45|393.05|395.37|392.97|395.45|393.05|395.37|392.97|0
1647879410000|2022-03-21 16:16:50|395.96|393.56|396.13|393.73|396.3|393.9|395.96|393.56|0
1647879420000|2022-03-21 16:17:00|396.64|394.24|396.81|394.41|397.15|394.75|396.64|394.24|0
1647879430000|2022-03-21 16:17:10|396.98|394.58|396.13|393.73|396.98|394.58|396.13|393.73|0
1647879440000|2022-03-21 16:17:20|396.3|393.9|396.64|394.24|396.64|394.24|396.13|393.73|0
1647879450000|2022-03-21 16:17:30|396.98|394.58|397.07|394.67|397.32|394.92|396.98|394.58|0
1647879460000|2022-03-21 16:17:40|396.64|394.24|396.64|394.24|396.64|394.24|396.47|394.07|0
1647879470000|2022-03-21 16:17:50|397.15|394.75|397.32|394.92|397.49|395.09|397.15|394.75|0
1647879480000|2022-03-21 16:18:00|397.49|395.09|396.81|394.41|397.49|395.09|396.81|394.41|0
1647879490000|2022-03-21 16:18:10|396.47|394.07|395.96|393.56|396.47|394.07|395.62|393.22|0
1647879500000|2022-03-21 16:18:20|395.79|393.39|395.79|393.39|396.05|393.65|395.71|393.31|0
1647879510000|2022-03-21 16:18:30|395.62|393.22|395.28|392.88|395.62|393.22|395.28|392.88|0
1647879520000|2022-03-21 16:18:40|395.45|393.05|395.2|392.8|395.45|393.05|395.2|392.8|0
1647879530000|2022-03-21 16:18:50|395.11|392.71|395.79|393.39|395.79|393.39|394.94|392.54|0
1647879540000|2022-03-21 16:19:00|395.96|393.56|395.28|392.88|395.96|393.56|395.28|392.88|0
1647879550000|2022-03-21 16:19:10|395.11|392.71|395.28|392.88|395.28|392.88|394.94|392.54|0
1647879560000|2022-03-21 16:19:20|395.11|392.71|395.45|393.05|395.45|393.05|395.11|392.71|0
1647879570000|2022-03-21 16:19:30|395.11|392.71|394.94|392.54|395.28|392.88|394.94|392.54|0
1647879580000|2022-03-21 16:19:40|395.11|392.71|394.77|392.37|395.11|392.71|394.77|392.37|0
1647879590000|2022-03-21 16:19:50|394.6|392.2|394.6|392.2|394.77|392.37|394.6|392.2|0
1647879600000|2022-03-21 16:20:00|394.77|392.37|395.28|392.88|395.28|392.88|394.77|392.37|0
1647879610000|2022-03-21 16:20:10|394.94|392.54|394.27|391.87|395.11|392.71|394.27|391.87|0
1647879620000|2022-03-21 16:20:20|394.44|392.04|394.1|391.7|394.44|392.04|394.1|391.7|0
1647879630000|2022-03-21 16:20:30|393.93|391.53|392.58|390.18|393.93|391.53|392.58|390.18|0
1647879640000|2022-03-21 16:20:40|392.41|390.01|392.58|390.18|392.58|390.18|392.41|390.01|0
1647879650000|2022-03-21 16:20:50|393.08|390.68|393.25|390.85|393.59|391.19|393.08|390.68|0
1647879660000|2022-03-21 16:21:00|393.34|390.94|393.42|391.02|393.59|391.19|393.34|390.94|0
1647879670000|2022-03-21 16:21:10|393.51|391.11|392.74|390.34|393.51|391.11|392.74|390.34|0
1647879680000|2022-03-21 16:21:20|392.58|390.18|392.33|389.93|392.58|390.18|392.33|389.93|0
1647879690000|2022-03-21 16:21:30|392.24|389.84|392.07|389.67|392.24|389.84|392.07|389.67|0
1647879700000|2022-03-21 16:21:40|392.24|389.84|392.41|390.01|392.41|390.01|392.24|389.84|0
1647879710000|2022-03-21 16:21:50|392.58|390.18|392.58|390.18|392.58|390.18|392.58|390.18|0
1647879720000|2022-03-21 16:22:00|392.41|390.01|392.58|390.18|392.58|390.18|392.24|389.84|0
1647879730000|2022-03-21 16:22:10|392.24|389.84|392.58|390.18|392.58|390.18|392.24|389.84|0
1647879740000|2022-03-21 16:22:20|392.24|389.84|391.9|389.5|392.41|390.01|391.9|389.5|0
1647879750000|2022-03-21 16:22:30|392.07|389.67|392.41|390.01|392.41|390.01|392.07|389.67|0
1647879760000|2022-03-21 16:22:40|392.24|389.84|392.24|389.84|392.24|389.84|392.24|389.84|0
1647879770000|2022-03-21 16:22:50|392.58|390.18|392.91|390.51|392.91|390.51|392.58|390.18|0
1647879780000|2022-03-21 16:23:00|392.74|390.34|393.08|390.68|393.08|390.68|392.74|390.34|0
1647879790000|2022-03-21 16:23:10|392.91|390.51|392.74|390.34|392.91|390.51|392.74|390.34|0
1647879800000|2022-03-21 16:23:20|392.58|390.18|393.08|390.68|393.08|390.68|392.58|390.18|0
1647879810000|2022-03-21 16:23:30|392.91|390.51|392.33|389.93|392.91|390.51|392.33|389.93|0
1647879820000|2022-03-21 16:23:40|392.41|390.01|391.9|389.5|392.41|390.01|391.73|389.33|0
1647879830000|2022-03-21 16:23:50|392.07|389.67|391.73|389.33|392.07|389.67|391.73|389.33|0
1647879840000|2022-03-21 16:24:00|391.65|389.25|391.73|389.33|391.73|389.33|391.65|389.25|0
1647879850000|2022-03-21 16:24:10|391.99|389.59|392.07|389.67|392.07|389.67|391.9|389.5|0
1647879860000|2022-03-21 16:24:20|391.73|389.33|392.07|389.67|392.07|389.67|391.73|389.33|0
1647879870000|2022-03-21 16:24:30|391.9|389.5|392.07|389.67|392.07|389.67|391.9|389.5|0
1647879880000|2022-03-21 16:24:40|392.41|390.01|392.33|389.93|392.41|390.01|392.33|389.93|0
1647879890000|2022-03-21 16:24:50|392.24|389.84|392.41|390.01|392.57|390.17|392.24|389.84|0
1647879900000|2022-03-21 16:25:00|392.07|389.67|391.73|389.33|392.07|389.67|391.73|389.33|0
1647879910000|2022-03-21 16:25:10|391.99|389.59|392.41|390.01|392.41|390.01|391.9|389.5|0
1647879920000|2022-03-21 16:25:20|392.57|390.17|392.24|389.84|392.74|390.34|392.24|389.84|0
1647879930000|2022-03-21 16:25:30|392.41|390.01|392.07|389.67|392.41|390.01|391.9|389.5|0
1647879940000|2022-03-21 16:25:40|391.73|389.33|391.39|388.99|391.9|389.5|391.39|388.99|0
1647879950000|2022-03-21 16:25:50|391.56|389.16|392.07|389.67|392.07|389.67|391.56|389.16|0
1647879960000|2022-03-21 16:26:00|392.41|390.01|392.32|389.92|392.41|390.01|392.24|389.84|0
1647879970000|2022-03-21 16:26:10|392.41|390.01|392.57|390.17|392.57|390.17|392.32|389.92|0
1647879980000|2022-03-21 16:26:20|392.91|390.51|392.57|390.17|392.91|390.51|392.57|390.17|0
1647879990000|2022-03-21 16:26:30|392.41|390.01|392.74|390.34|392.74|390.34|392.24|389.84|0
1647880000000|2022-03-21 16:26:40|392.91|390.51|392.57|390.17|392.91|390.51|392.57|390.17|0
1647880010000|2022-03-21 16:26:50|392.74|390.34|392.57|390.17|392.74|390.34|392.57|390.17|0
1647880020000|2022-03-21 16:27:00|392.41|390.01|392.74|390.34|392.74|390.34|392.24|389.84|0
1647880030000|2022-03-21 16:27:10|392.66|390.26|392.57|390.17|392.91|390.51|392.57|390.17|0
1647880040000|2022-03-21 16:27:20|392.24|389.84|392.41|390.01|392.57|390.17|392.24|389.84|0
1647880050000|2022-03-21 16:27:30|392.32|389.92|393.59|391.19|393.59|391.19|392.24|389.84|0
1647880060000|2022-03-21 16:27:40|394.09|391.69|393.93|391.53|394.09|391.69|393.93|391.53|0
1647880070000|2022-03-21 16:27:50|394.09|391.69|393.92|391.52|394.09|391.69|393.76|391.36|0
1647880080000|2022-03-21 16:28:00|394.09|391.69|394.18|391.78|394.18|391.78|393.92|391.52|0
1647880090000|2022-03-21 16:28:10|394.26|391.86|393.59|391.19|394.26|391.86|393.59|391.19|0
1647880100000|2022-03-21 16:28:20|393.08|390.68|393.25|390.85|393.59|391.19|393.08|390.68|0
1647880110000|2022-03-21 16:28:30|392.91|390.51|393.08|390.68|393.08|390.68|392.91|390.51|0
1647880120000|2022-03-21 16:28:40|393.25|390.85|394.43|392.03|394.43|392.03|393.25|390.85|0
1647880130000|2022-03-21 16:28:50|394.09|391.69|394.09|391.69|394.09|391.69|394.09|391.69|0
1647880140000|2022-03-21 16:29:00|394.6|392.2|394.52|392.12|394.6|392.2|394.43|392.03|0
1647880150000|2022-03-21 16:29:10|394.43|392.03|394.77|392.37|394.77|392.37|394.43|392.03|0
1647880160000|2022-03-21 16:29:20|394.26|391.86|394.6|392.2|394.6|392.2|394.26|391.86|0
1647880170000|2022-03-21 16:29:30|394.26|391.86|393.76|391.36|394.26|391.86|393.76|391.36|0
1647880180000|2022-03-21 16:29:40|393.92|391.52|393.92|391.52|393.92|391.52|393.92|391.52|0
1647880190000|2022-03-21 16:29:50|394.09|391.69|393.92|391.52|394.09|391.69|393.92|391.52|0
1647880200000|2022-03-21 16:30:00|393.84|391.44|399.27|396.87|399.27|396.87|393.76|391.36|0
1647880210000|2022-03-21 16:30:10|399.36|396.96|399.02|396.62|399.36|396.96|399.02|396.62|0
1647880220000|2022-03-21 16:30:20|397.65|395.25|400.13|397.73|400.13|397.73|397.65|395.25|0
1647880230000|2022-03-21 16:30:30|400.21|397.81|400.55|398.15|400.55|398.15|399.79|397.39|0
1647880240000|2022-03-21 16:30:40|400.72|398.32|401.58|399.18|401.75|399.35|400.72|398.32|0
1647880250000|2022-03-21 16:30:50|401.75|399.35|403.72|401.32|403.72|401.32|401.75|399.35|0
1647880260000|2022-03-21 16:31:00|403.29|400.89|401.92|399.52|403.29|400.89|401.92|399.52|0
1647880270000|2022-03-21 16:31:10|401.83|399.43|402.43|400.03|402.77|400.37|401.83|399.43|0
1647880280000|2022-03-21 16:31:20|402.69|400.29|403.55|401.15|403.8|401.4|402.69|400.29|0
1647880290000|2022-03-21 16:31:30|403.97|401.57|406.21|403.81|406.21|403.81|403.97|401.57|0
1647880300000|2022-03-21 16:31:40|406.3|403.9|406.89|404.49|406.89|404.49|406.3|403.9|0
1647880310000|2022-03-21 16:31:50|406.38|403.98|406.03|403.63|406.38|403.98|406.03|403.63|0
1647880320000|2022-03-21 16:32:00|406.38|403.98|406.21|403.81|407.33|404.93|406.21|403.81|0
1647880330000|2022-03-21 16:32:10|405.09|402.69|405.52|403.12|405.86|403.46|405.09|402.69|0
1647880340000|2022-03-21 16:32:20|403.68|401.28|407.32|404.92|407.32|404.92|403.68|401.28|0
1647880350000|2022-03-21 16:32:30|406.29|403.89|404.92|402.52|406.38|403.98|404.92|402.52|0
1647880360000|2022-03-21 16:32:40|404.5|402.1|404.41|402.01|404.5|402.1|404.24|401.84|0
1647880370000|2022-03-21 16:32:50|403.9|401.5|403.9|401.5|404.07|401.67|403.9|401.5|0
1647880380000|2022-03-21 16:33:00|405.44|403.04|405.44|403.04|405.95|403.55|405.35|402.95|0
1647880390000|2022-03-21 16:33:10|406.98|404.58|405.95|403.55|406.98|404.58|405.87|403.47|0
1647880400000|2022-03-21 16:33:20|406.12|403.72|405.35|402.95|406.12|403.72|405.35|402.95|0
1647880410000|2022-03-21 16:33:30|404.67|402.27|404.67|402.27|404.67|402.27|404.41|402.01|0
1647880420000|2022-03-21 16:33:40|404.24|401.84|405.09|402.69|405.09|402.69|404.24|401.84|0
1647880430000|2022-03-21 16:33:50|405.44|403.04|406.46|404.06|406.98|404.58|405.44|403.04|0
1647880440000|2022-03-21 16:34:00|407.67|405.27|408.01|405.61|408.01|405.61|407.49|405.09|0
1647880450000|2022-03-21 16:34:10|407.32|404.92|407.75|405.35|407.75|405.35|407.32|404.92|0
1647880460000|2022-03-21 16:34:20|407.84|405.44|408.01|405.61|408.01|405.61|407.84|405.44|0
1647880470000|2022-03-21 16:34:30|408.18|405.78|407.84|405.44|408.18|405.78|407.67|405.27|0
1647880480000|2022-03-21 16:34:40|407.93|405.53|407.49|405.09|408.1|405.7|407.49|405.09|0
1647880490000|2022-03-21 16:34:50|406.98|404.58|406.29|403.89|407.15|404.75|406.29|403.89|0
1647880500000|2022-03-21 16:35:00|406.55|404.15|408.01|405.61|408.01|405.61|406.55|404.15|0
1647880510000|2022-03-21 16:35:10|408.18|405.78|409.38|406.98|409.38|406.98|408.18|405.78|0
1647880520000|2022-03-21 16:35:20|409.56|407.16|410.07|407.67|410.07|407.67|409.56|407.16|0
1647880530000|2022-03-21 16:35:30|410.25|407.85|410.59|408.19|410.94|408.54|410.25|407.85|0
1647880540000|2022-03-21 16:35:40|410.76|408.36|411.28|408.88|411.28|408.88|410.76|408.36|0
1647880550000|2022-03-21 16:35:50|411.11|408.71|411.2|408.8|411.28|408.88|411.11|408.71|0
1647880560000|2022-03-21 16:36:00|411.11|408.71|412.14|409.74|412.14|409.74|411.11|408.71|0
1647880570000|2022-03-21 16:36:10|412.32|409.92|412.66|410.26|412.66|410.26|412.32|409.92|0
1647880580000|2022-03-21 16:36:20|412.49|410.09|412.49|410.09|412.66|410.26|412.49|410.09|0
1647880590000|2022-03-21 16:36:30|412.14|409.74|412.32|409.92|412.32|409.92|411.63|409.23|0
1647880600000|2022-03-21 16:36:40|412.14|409.74|412.49|410.09|412.49|410.09|412.14|409.74|0
1647880610000|2022-03-21 16:36:50|412.32|409.92|411.63|409.23|412.32|409.92|411.28|408.88|0
1647880620000|2022-03-21 16:37:00|411.54|409.14|413.18|410.78|413.18|410.78|411.54|409.14|0
1647880630000|2022-03-21 16:37:10|413.35|410.95|413.18|410.78|413.53|411.13|413.18|410.78|0
1647880640000|2022-03-21 16:37:20|413.53|411.13|413.35|410.95|413.53|411.13|413.18|410.78|0
1647880650000|2022-03-21 16:37:30|413.44|411.04|413.7|411.3|413.7|411.3|413.44|411.04|0
1647880660000|2022-03-21 16:37:40|414.14|411.74|414.05|411.65|414.14|411.74|414.05|411.65|0
1647880670000|2022-03-21 16:37:50|413.7|411.3|412.14|409.74|413.7|411.3|412.14|409.74|0
1647880680000|2022-03-21 16:38:00|412.84|410.44|412.49|410.09|412.84|410.44|412.32|409.92|0
1647880690000|2022-03-21 16:38:10|412.84|410.44|413.35|410.95|413.35|410.95|412.84|410.44|0
1647880700000|2022-03-21 16:38:20|413.53|411.13|413.53|411.13|413.7|411.3|413.53|411.13|0
1647880710000|2022-03-21 16:38:30|413.35|410.95|412.93|410.53|413.35|410.95|412.84|410.44|0
1647880720000|2022-03-21 16:38:40|413.18|410.78|413.01|410.61|413.18|410.78|413.01|410.61|0
1647880730000|2022-03-21 16:38:50|413.7|411.3|413.62|411.22|413.7|411.3|413.53|411.13|0
1647880740000|2022-03-21 16:39:00|413.18|410.78|411.28|408.88|413.18|410.78|411.28|408.88|0
1647880750000|2022-03-21 16:39:10|411.8|409.4|411.97|409.57|412.14|409.74|411.54|409.14|0
1647880760000|2022-03-21 16:39:20|412.14|409.74|411.54|409.14|412.14|409.74|411.54|409.14|0
1647880770000|2022-03-21 16:39:30|411.45|409.05|411.45|409.05|411.45|409.05|411.11|408.71|0
1647880780000|2022-03-21 16:39:40|411.11|408.71|409.9|407.5|411.11|408.71|409.9|407.5|0
1647880790000|2022-03-21 16:39:50|410.85|408.45|409.73|407.33|410.85|408.45|409.73|407.33|0
1647880800000|2022-03-21 16:40:00|409.56|407.16|409.9|407.5|409.9|407.5|409.38|406.98|0
1647880810000|2022-03-21 16:40:10|409.56|407.16|408.69|406.29|409.56|407.16|408.69|406.29|0
1647880820000|2022-03-21 16:40:20|408.78|406.38|408.61|406.21|408.78|406.38|408.52|406.12|0
1647880830000|2022-03-21 16:40:30|408.52|406.12|408.69|406.29|408.69|406.29|408.52|406.12|0
1647880840000|2022-03-21 16:40:40|409.04|406.64|408.69|406.29|409.21|406.81|408.69|406.29|0
1647880850000|2022-03-21 16:40:50|408.01|405.61|407.66|405.26|408.01|405.61|407.66|405.26|0
1647880860000|2022-03-21 16:41:00|408.44|406.04|409.38|406.98|409.38|406.98|408.44|406.04|0
1647880870000|2022-03-21 16:41:10|409.21|406.81|409.9|407.5|409.9|407.5|409.21|406.81|0
1647880880000|2022-03-21 16:41:20|408.69|406.29|409.04|406.64|409.04|406.64|408.61|406.21|0
1647880890000|2022-03-21 16:41:30|409.21|406.81|409.04|406.64|409.73|407.33|409.04|406.64|0
1647880900000|2022-03-21 16:41:40|408.87|406.47|408.87|406.47|408.87|406.47|408.52|406.12|0
1647880910000|2022-03-21 16:41:50|409.55|407.15|409.55|407.15|409.55|407.15|409.04|406.64|0
1647880920000|2022-03-21 16:42:00|408.96|406.56|407.32|404.92|408.96|406.56|407.32|404.92|0
1647880930000|2022-03-21 16:42:10|406.8|404.4|406.8|404.4|407.15|404.75|406.63|404.23|0
1647880940000|2022-03-21 16:42:20|406.98|404.58|407.83|405.43|407.83|405.43|406.98|404.58|0
1647880950000|2022-03-21 16:42:30|407.66|405.26|407.32|404.92|407.66|405.26|406.98|404.58|0
1647880960000|2022-03-21 16:42:40|407.15|404.75|406.38|403.98|407.15|404.75|406.38|403.98|0
1647880970000|2022-03-21 16:42:50|406.63|404.23|406.72|404.32|406.72|404.32|406.12|403.72|0
1647880980000|2022-03-21 16:43:00|406.29|403.89|406.63|404.23|406.63|404.23|406.29|403.89|0
1647880990000|2022-03-21 16:43:10|406.46|404.06|407.81|405.41|407.81|405.41|406.46|404.06|0
1647881000000|2022-03-21 16:43:20|407.56|405.16|437|434.6|437.16|434.76|407.56|405.16|0
1647881010000|2022-03-21 16:43:30|437.08|434.68|407.48|405.08|437.08|434.68|407.13|404.73|0
1647881020000|2022-03-21 16:43:40|400.77|398.37|407.82|405.42|408.33|405.93|400.77|398.37|0
1647881030000|2022-03-21 16:43:50|404.98|402.58|404.63|402.23|404.98|402.58|404.63|402.23|0
1647881040000|2022-03-21 16:44:00|406.15|403.75|405.46|403.06|406.15|403.75|405.46|403.06|0
1647881050000|2022-03-21 16:44:10|405.29|402.89|405.11|402.71|405.46|403.06|404.77|402.37|0
1647881060000|2022-03-21 16:44:20|404.77|402.37|404.77|402.37|404.94|402.54|404.77|402.37|0
1647881070000|2022-03-21 16:44:30|404.86|402.46|404.77|402.37|404.94|402.54|404.77|402.37|0
1647881080000|2022-03-21 16:44:40|404.6|402.2|404.6|402.2|404.6|402.2|404.43|402.03|0
1647881090000|2022-03-21 16:44:50|404.43|402.03|402.71|400.31|404.6|402.2|402.71|400.31|0
1647881100000|2022-03-21 16:45:00|403.05|400.65|403.91|401.51|403.91|401.51|403.05|400.65|0
1647881110000|2022-03-21 16:45:10|404.6|402.2|404.6|402.2|404.6|402.2|404.6|402.2|0
1647881120000|2022-03-21 16:45:20|404.94|402.54|404.26|401.86|404.94|402.54|404.26|401.86|0
1647881130000|2022-03-21 16:45:30|403.57|401.17|403.4|401|403.74|401.34|403.4|401|0
1647881140000|2022-03-21 16:45:40|403.14|400.74|403.91|401.51|403.91|401.51|403.14|400.74|0
1647881150000|2022-03-21 16:45:50|403.4|401|403.14|400.74|403.4|401|403.05|400.65|0
1647881160000|2022-03-21 16:46:00|403.23|400.83|405.11|402.71|405.11|402.71|403.23|400.83|0
1647881170000|2022-03-21 16:46:10|404.94|402.54|404.6|402.2|405.03|402.63|404.6|402.2|0
1647881180000|2022-03-21 16:46:20|404.77|402.37|404.6|402.2|404.77|402.37|404.6|402.2|0
1647881190000|2022-03-21 16:46:30|404.77|402.37|404.34|401.94|404.77|402.37|404.34|401.94|0
1647881200000|2022-03-21 16:46:40|404.6|402.2|403.91|401.51|404.6|402.2|403.91|401.51|0
1647881210000|2022-03-21 16:46:50|404.6|402.2|404.77|402.37|404.77|402.37|404.6|402.2|0
1647881220000|2022-03-21 16:47:00|404.25|401.85|404.6|402.2|404.6|402.2|404.25|401.85|0
1647881230000|2022-03-21 16:47:10|404.43|402.03|403.74|401.34|404.43|402.03|403.05|400.65|0
1647881240000|2022-03-21 16:47:20|403.57|401.17|403.91|401.51|403.91|401.51|403.57|401.17|0
1647881250000|2022-03-21 16:47:30|404.34|401.94|404.77|402.37|404.94|402.54|404.34|401.94|0
1647881260000|2022-03-21 16:47:40|404.6|402.2|404.43|402.03|404.77|402.37|404.43|402.03|0
1647881270000|2022-03-21 16:47:50|404.86|402.46|405.46|403.06|405.46|403.06|404.52|402.12|0
1647881280000|2022-03-21 16:48:00|405.28|402.88|405.46|403.06|405.63|403.23|405.28|402.88|0
1647881290000|2022-03-21 16:48:10|405.63|403.23|405.28|402.88|405.63|403.23|405.11|402.71|0
1647881300000|2022-03-21 16:48:20|405.03|402.63|404.08|401.68|405.11|402.71|404.08|401.68|0
1647881310000|2022-03-21 16:48:30|404.25|401.85|404.43|402.03|404.43|402.03|404|401.6|0
1647881320000|2022-03-21 16:48:40|404.08|401.68|404.17|401.77|404.43|402.03|404.08|401.68|0
1647881330000|2022-03-21 16:48:50|404.08|401.68|404.77|402.37|404.77|402.37|403.91|401.51|0
1647881340000|2022-03-21 16:49:00|404.25|401.85|403.91|401.51|404.25|401.85|403.91|401.51|0
1647881350000|2022-03-21 16:49:10|403.74|401.34|403.57|401.17|403.74|401.34|403.57|401.17|0
1647881360000|2022-03-21 16:49:20|403.74|401.34|403.74|401.34|403.74|401.34|403.74|401.34|0
1647881370000|2022-03-21 16:49:30|403.57|401.17|403.22|400.82|403.91|401.51|403.22|400.82|0
1647881380000|2022-03-21 16:49:40|403.05|400.65|402.71|400.31|403.05|400.65|402.03|399.63|0
1647881390000|2022-03-21 16:49:50|403.22|400.82|403.05|400.65|403.4|401|403.05|400.65|0
1647881400000|2022-03-21 16:50:00|404.08|401.68|404.08|401.68|404.17|401.77|404.08|401.68|0
1647881410000|2022-03-21 16:50:10|403.91|401.51|404.86|402.46|404.86|402.46|403.91|401.51|0
1647881420000|2022-03-21 16:50:20|405.03|402.63|405.46|403.06|405.63|403.23|405.03|402.63|0
1647881430000|2022-03-21 16:50:30|405.37|402.97|405.97|403.57|405.97|403.57|405.28|402.88|0
1647881440000|2022-03-21 16:50:40|405.8|403.4|405.8|403.4|405.89|403.49|405.63|403.23|0
1647881450000|2022-03-21 16:50:50|405.63|403.23|405.46|403.06|405.63|403.23|405.46|403.06|0
1647881460000|2022-03-21 16:51:00|405.8|403.4|405.11|402.71|405.8|403.4|405.11|402.71|0
1647881470000|2022-03-21 16:51:10|405.97|403.57|407|404.6|407|404.6|405.97|403.57|0
1647881480000|2022-03-21 16:51:20|407.44|405.04|408.38|405.98|408.38|405.98|407.44|405.04|0
1647881490000|2022-03-21 16:51:30|408.3|405.9|408.04|405.64|408.3|405.9|408.04|405.64|0
1647881500000|2022-03-21 16:51:40|408.56|406.16|408.73|406.33|408.73|406.33|408.04|405.64|0
1647881510000|2022-03-21 16:51:50|408.9|406.5|409.77|407.37|409.77|407.37|408.9|406.5|0
1647881520000|2022-03-21 16:52:00|409.59|407.19|408.73|406.33|409.59|407.19|408.73|406.33|0
1647881530000|2022-03-21 16:52:10|409.59|407.19|409.59|407.19|409.59|407.19|409.25|406.85|0
1647881540000|2022-03-21 16:52:20|409.94|407.54|409.51|407.11|410.11|407.71|409.42|407.02|0
1647881550000|2022-03-21 16:52:30|409.94|407.54|409.94|407.54|410.11|407.71|409.42|407.02|0
1647881560000|2022-03-21 16:52:40|410.29|407.89|409.77|407.37|410.29|407.89|409.77|407.37|0
1647881570000|2022-03-21 16:52:50|409.42|407.02|409.59|407.19|409.68|407.28|409.42|407.02|0
1647881580000|2022-03-21 16:53:00|409.68|407.28|409.77|407.37|409.94|407.54|409.68|407.28|0
1647881590000|2022-03-21 16:53:10|410.11|407.71|408.56|406.16|410.11|407.71|408.56|406.16|0
1647881600000|2022-03-21 16:53:20|409.25|406.85|409.42|407.02|409.42|407.02|409.25|406.85|0
1647881610000|2022-03-21 16:53:30|409.59|407.19|409.42|407.02|409.59|407.19|409.42|407.02|0
1647881620000|2022-03-21 16:53:40|409.25|406.85|409.16|406.76|409.25|406.85|408.99|406.59|0
1647881630000|2022-03-21 16:53:50|409.42|407.02|410.63|408.23|410.63|408.23|409.42|407.02|0
1647881640000|2022-03-21 16:54:00|410.72|408.32|411.32|408.92|411.32|408.92|410.72|408.32|0
1647881650000|2022-03-21 16:54:10|411.15|408.75|411.84|409.44|411.84|409.44|411.15|408.75|0
1647881660000|2022-03-21 16:54:20|412.37|409.97|413.41|411.01|413.41|411.01|412.19|409.79|0
1647881670000|2022-03-21 16:54:30|413.75|411.35|413.41|411.01|413.75|411.35|413.23|410.83|0
1647881680000|2022-03-21 16:54:40|413.06|410.66|413.06|410.66|413.06|410.66|412.89|410.49|0
1647881690000|2022-03-21 16:54:50|413.41|411.01|413.58|411.18|413.58|411.18|413.41|411.01|0
1647881700000|2022-03-21 16:55:00|413.75|411.35|413.41|411.01|414.28|411.88|413.41|411.01|0
1647881710000|2022-03-21 16:55:10|413.75|411.35|412.54|410.14|413.75|411.35|412.54|410.14|0
1647881720000|2022-03-21 16:55:20|412.19|409.79|410.63|408.23|412.19|409.79|410.63|408.23|0
1647881730000|2022-03-21 16:55:30|411.15|408.75|411.24|408.84|411.5|409.1|411.15|408.75|0
1647881740000|2022-03-21 16:55:40|411.15|408.75|410.89|408.49|411.15|408.75|410.8|408.4|0
1647881750000|2022-03-21 16:55:50|411.24|408.84|411.32|408.92|411.84|409.44|411.24|408.84|0
1647881760000|2022-03-21 16:56:00|411.15|408.75|411.32|408.92|411.32|408.92|410.63|408.23|0
1647881770000|2022-03-21 16:56:10|411.41|409.01|411.84|409.44|411.84|409.44|411.41|409.01|0
1647881780000|2022-03-21 16:56:20|411.67|409.27|411.32|408.92|411.93|409.53|411.32|408.92|0
1647881790000|2022-03-21 16:56:30|412.19|409.79|412.02|409.62|412.19|409.79|412.02|409.62|0
1647881800000|2022-03-21 16:56:40|411.67|409.27|411.5|409.1|412.02|409.62|411.5|409.1|0
1647881810000|2022-03-21 16:56:50|412.36|409.96|412.02|409.62|412.36|409.96|411.84|409.44|0
1647881820000|2022-03-21 16:57:00|412.19|409.79|412.88|410.48|413.06|410.66|412.19|409.79|0
1647881830000|2022-03-21 16:57:10|413.06|410.66|413.93|411.53|413.93|411.53|413.06|410.66|0
1647881840000|2022-03-21 16:57:20|414.62|412.22|414.97|412.57|414.97|412.57|414.62|412.22|0
1647881850000|2022-03-21 16:57:30|414.8|412.4|414.54|412.14|414.8|412.4|414.54|412.14|0
1647881860000|2022-03-21 16:57:40|414.8|412.4|414.89|412.49|414.97|412.57|414.8|412.4|0
1647881870000|2022-03-21 16:57:50|414.71|412.31|414.8|412.4|414.97|412.57|414.71|412.31|0
1647881880000|2022-03-21 16:58:00|414.28|411.88|415.15|412.75|415.15|412.75|414.28|411.88|0
1647881890000|2022-03-21 16:58:10|415.32|412.92|415.67|413.27|415.67|413.27|415.15|412.75|0
1647881900000|2022-03-21 16:58:20|415.84|413.44|413.59|411.19|415.93|413.53|413.59|411.19|0
1647881910000|2022-03-21 16:58:30|413.76|411.36|413.76|411.36|414.11|411.71|413.76|411.36|0
1647881920000|2022-03-21 16:58:40|413.94|411.54|413.41|411.01|413.94|411.54|413.41|411.01|0
1647881930000|2022-03-21 16:58:50|413.5|411.1|418.44|416.04|418.44|416.04|413.5|411.1|0
1647881940000|2022-03-21 16:59:00|416.1|413.7|416.62|414.22|416.62|414.22|415.84|413.44|0
1647881950000|2022-03-21 16:59:10|416.45|414.05|416.62|414.22|416.62|414.22|416.36|413.96|0
1647881960000|2022-03-21 16:59:20|416.45|414.05|416.1|413.7|416.62|414.22|416.1|413.7|0
1647881970000|2022-03-21 16:59:30|415.92|413.52|415.58|413.18|415.92|413.52|415.4|413|0
1647881980000|2022-03-21 16:59:40|415.75|413.35|415.58|413.18|415.75|413.35|415.23|412.83|0
1647881990000|2022-03-21 16:59:50|415.75|413.35|415.58|413.18|415.92|413.52|415.4|413|0
1647882000000|2022-03-21 17:00:00|415.23|412.83|416.62|414.22|416.62|414.22|415.23|412.83|0
1647882010000|2022-03-21 17:00:10|416.45|414.05|416.62|414.22|416.62|414.22|416.45|414.05|0
1647882020000|2022-03-21 17:00:20|417.15|414.75|417.84|415.44|417.84|415.44|417.15|414.75|0
1647882030000|2022-03-21 17:00:30|418.02|415.62|417.93|415.53|418.02|415.62|417.84|415.44|0
1647882040000|2022-03-21 17:00:40|417.67|415.27|417.49|415.09|417.67|415.27|417.49|415.09|0
1647882050000|2022-03-21 17:00:50|417.67|415.27|417.49|415.09|417.67|415.27|417.24|414.84|0
1647882060000|2022-03-21 17:01:00|417.67|415.27|416.62|414.22|417.67|415.27|416.62|414.22|0
1647882070000|2022-03-21 17:01:10|415.92|413.52|415.4|413|415.92|413.52|415.4|413|0
1647882080000|2022-03-21 17:01:20|415.05|412.65|415.58|413.18|415.92|413.52|415.05|412.65|0
1647882090000|2022-03-21 17:01:30|415.75|413.35|416.01|413.61|416.1|413.7|415.75|413.35|0
1647882100000|2022-03-21 17:01:40|416.1|413.7|416.45|414.05|416.45|414.05|416.1|413.7|0
1647882110000|2022-03-21 17:01:50|416.8|414.4|416.45|414.05|416.8|414.4|416.45|414.05|0
1647882120000|2022-03-21 17:02:00|416.62|414.22|416.1|413.7|416.62|414.22|415.67|413.27|0
1647882130000|2022-03-21 17:02:10|415.67|413.27|415.75|413.35|416.19|413.79|415.67|413.27|0
1647882140000|2022-03-21 17:02:20|416.62|414.22|416.62|414.22|416.62|414.22|416.45|414.05|0
1647882150000|2022-03-21 17:02:30|416.8|414.4|417.32|414.92|417.32|414.92|416.8|414.4|0
1647882160000|2022-03-21 17:02:40|417.14|414.74|416.62|414.22|417.32|414.92|416.62|414.22|0
1647882170000|2022-03-21 17:02:50|416.8|414.4|416.1|413.7|416.8|414.4|416.1|413.7|0
1647882180000|2022-03-21 17:03:00|415.75|413.35|417.32|414.92|417.32|414.92|415.75|413.35|0
1647882190000|2022-03-21 17:03:10|417.14|414.74|417.49|415.09|417.49|415.09|417.14|414.74|0
1647882200000|2022-03-21 17:03:20|417.41|415.01|417.49|415.09|417.67|415.27|417.41|415.01|0
1647882210000|2022-03-21 17:03:30|417.67|415.27|417.32|414.92|417.84|415.44|417.32|414.92|0
1647882220000|2022-03-21 17:03:40|417.49|415.09|417.67|415.27|417.67|415.27|417.49|415.09|0
1647882230000|2022-03-21 17:03:50|417.49|415.09|417.49|415.09|417.49|415.09|417.14|414.74|0
1647882240000|2022-03-21 17:04:00|417.84|415.44|417.32|414.92|417.84|415.44|417.32|414.92|0
1647882250000|2022-03-21 17:04:10|417.14|414.74|417.67|415.27|417.67|415.27|417.14|414.74|0
1647882260000|2022-03-21 17:04:20|418.54|416.14|419.59|417.19|419.59|417.19|418.54|416.14|0
1647882270000|2022-03-21 17:04:30|419.77|417.37|419.94|417.54|419.94|417.54|419.77|417.37|0
1647882280000|2022-03-21 17:04:40|419.77|417.37|419.77|417.37|419.77|417.37|419.59|417.19|0
1647882290000|2022-03-21 17:04:50|419.94|417.54|419.59|417.19|420.12|417.72|419.59|417.19|0
1647882300000|2022-03-21 17:05:00|419.77|417.37|419.94|417.54|419.94|417.54|419.42|417.02|0
1647882310000|2022-03-21 17:05:10|420.12|417.72|419.94|417.54|420.12|417.72|419.77|417.37|0
1647882320000|2022-03-21 17:05:20|420.12|417.72|419.94|417.54|420.12|417.72|419.94|417.54|0
1647882330000|2022-03-21 17:05:30|419.24|416.84|418.81|416.41|419.24|416.84|418.72|416.32|0
1647882340000|2022-03-21 17:05:40|418.54|416.14|417.49|415.09|418.54|416.14|417.49|415.09|0
1647882350000|2022-03-21 17:05:50|418.19|415.79|417.32|414.92|418.19|415.79|417.32|414.92|0
1647882360000|2022-03-21 17:06:00|417.49|415.09|417.32|414.92|417.49|415.09|417.32|414.92|0
1647882370000|2022-03-21 17:06:10|416.97|414.57|416.71|414.31|416.97|414.57|416.62|414.22|0
1647882380000|2022-03-21 17:06:20|416.44|414.04|416.44|414.04|416.62|414.22|416.44|414.04|0
1647882390000|2022-03-21 17:06:30|416.62|414.22|415.92|413.52|416.62|414.22|415.92|413.52|0
1647882400000|2022-03-21 17:06:40|416.27|413.87|415.75|413.35|416.27|413.87|415.75|413.35|0
1647882410000|2022-03-21 17:06:50|415.92|413.52|416.97|414.57|416.97|414.57|415.92|413.52|0
1647882420000|2022-03-21 17:07:00|417.14|414.74|416.79|414.39|417.14|414.74|416.79|414.39|0
1647882430000|2022-03-21 17:07:10|416.62|414.22|416.1|413.7|416.62|414.22|415.92|413.52|0
1647882440000|2022-03-21 17:07:20|416.44|414.04|415.92|413.52|416.44|414.04|415.92|413.52|0
1647882450000|2022-03-21 17:07:30|416.1|413.7|416.27|413.87|416.79|414.39|416.1|413.7|0
1647882460000|2022-03-21 17:07:40|416.62|414.22|416.27|413.87|416.62|414.22|416.27|413.87|0
1647882470000|2022-03-21 17:07:50|416.36|413.96|415.92|413.52|416.36|413.96|415.92|413.52|0
1647882480000|2022-03-21 17:08:00|415.22|412.82|415.57|413.17|415.57|413.17|414.88|412.48|0
1647882490000|2022-03-21 17:08:10|416.27|413.87|416.97|414.57|416.97|414.57|416.27|413.87|0
1647882500000|2022-03-21 17:08:20|416.62|414.22|416.1|413.7|416.62|414.22|416.1|413.7|0
1647882510000|2022-03-21 17:08:30|415.57|413.17|415.92|413.52|415.92|413.52|415.57|413.17|0
1647882520000|2022-03-21 17:08:40|416.27|413.87|416.1|413.7|416.27|413.87|416.01|413.61|0
1647882530000|2022-03-21 17:08:50|416.27|413.87|416.62|414.22|416.62|414.22|416.27|413.87|0
1647882540000|2022-03-21 17:09:00|416.44|414.04|416.79|414.39|417.14|414.74|416.44|414.04|0
1647882550000|2022-03-21 17:09:10|416.97|414.57|417.67|415.27|417.67|415.27|416.97|414.57|0
1647882560000|2022-03-21 17:09:20|417.32|414.92|417.67|415.27|417.67|415.27|417.32|414.92|0
1647882570000|2022-03-21 17:09:30|417.49|415.09|416.62|414.22|417.67|415.27|416.62|414.22|0
1647882580000|2022-03-21 17:09:40|416.27|413.87|416.44|414.04|416.44|414.04|416.09|413.69|0
1647882590000|2022-03-21 17:09:50|416.27|413.87|416.27|413.87|416.44|414.04|416.27|413.87|0
1647882600000|2022-03-21 17:10:00|416.19|413.79|416.97|414.57|416.97|414.57|415.75|413.35|0
1647882610000|2022-03-21 17:10:10|417.14|414.74|417.32|414.92|417.32|414.92|417.14|414.74|0
1647882620000|2022-03-21 17:10:20|417.14|414.74|416.97|414.57|417.67|415.27|416.97|414.57|0
1647882630000|2022-03-21 17:10:30|417.41|415.01|417.67|415.27|417.67|415.27|417.32|414.92|0
1647882640000|2022-03-21 17:10:40|418.19|415.79|418.01|415.61|418.19|415.79|418.01|415.61|0
1647882650000|2022-03-21 17:10:50|418.71|416.31|417.84|415.44|418.71|416.31|417.84|415.44|0
1647882660000|2022-03-21 17:11:00|418.01|415.61|418.71|416.31|418.71|416.31|418.01|415.61|0
1647882670000|2022-03-21 17:11:10|418.89|416.49|419.41|417.01|419.41|417.01|418.89|416.49|0
1647882680000|2022-03-21 17:11:20|419.33|416.93|419.41|417.01|419.59|417.19|419.06|416.66|0
1647882690000|2022-03-21 17:11:30|418.89|416.49|418.54|416.14|418.89|416.49|418.01|415.61|0
1647882700000|2022-03-21 17:11:40|418.89|416.49|419.41|417.01|419.41|417.01|418.89|416.49|0
1647882710000|2022-03-21 17:11:50|418.89|416.49|418.71|416.31|418.89|416.49|418.36|415.96|0
1647882720000|2022-03-21 17:12:00|419.24|416.84|419.06|416.66|419.41|417.01|419.06|416.66|0
1647882730000|2022-03-21 17:12:10|419.59|417.19|419.76|417.36|419.94|417.54|419.59|417.19|0
1647882740000|2022-03-21 17:12:20|419.59|417.19|420.11|417.71|420.11|417.71|419.59|417.19|0
1647882750000|2022-03-21 17:12:30|420.29|417.89|420.64|418.24|420.64|418.24|420.29|417.89|0
1647882760000|2022-03-21 17:12:40|420.82|418.42|420.99|418.59|420.99|418.59|420.29|417.89|0
1647882770000|2022-03-21 17:12:50|420.82|418.42|420.29|417.89|420.82|418.42|420.29|417.89|0
1647882780000|2022-03-21 17:13:00|420.11|417.71|419.59|417.19|420.64|418.24|419.59|417.19|0
1647882790000|2022-03-21 17:13:10|419.76|417.36|419.94|417.54|420.11|417.71|419.76|417.36|0
1647882800000|2022-03-21 17:13:20|419.59|417.19|419.06|416.66|419.68|417.28|419.06|416.66|0
1647882810000|2022-03-21 17:13:30|419.24|416.84|418.19|415.79|419.24|416.84|418.19|415.79|0
1647882820000|2022-03-21 17:13:40|418.1|415.7|417.31|414.91|418.1|415.7|416.97|414.57|0
1647882830000|2022-03-21 17:13:50|416.71|414.31|417.14|414.74|417.41|415.01|416.71|414.31|0
1647882840000|2022-03-21 17:14:00|417.49|415.09|418.71|416.31|418.89|416.49|417.49|415.09|0
1647882850000|2022-03-21 17:14:10|418.8|416.4|419.76|417.36|419.76|417.36|418.8|416.4|0
1647882860000|2022-03-21 17:14:20|419.59|417.19|419.06|416.66|419.59|417.19|419.06|416.66|0
1647882870000|2022-03-21 17:14:30|418.89|416.49|419.41|417.01|419.59|417.19|418.89|416.49|0
1647882880000|2022-03-21 17:14:40|419.94|417.54|419.76|417.36|419.94|417.54|419.76|417.36|0
1647882890000|2022-03-21 17:14:50|420.11|417.71|419.41|417.01|420.11|417.71|419.41|417.01|0
1647882900000|2022-03-21 17:15:00|419.68|417.28|419.94|417.54|419.94|417.54|419.24|416.84|0
1647882910000|2022-03-21 17:15:10|420.11|417.71|419.59|417.19|420.11|417.71|419.59|417.19|0
1647882920000|2022-03-21 17:15:20|419.94|417.54|420.11|417.71|420.11|417.71|419.59|417.19|0
1647882930000|2022-03-21 17:15:30|420.29|417.89|420.73|418.33|421.34|418.94|420.29|417.89|0
1647882940000|2022-03-21 17:15:40|420.81|418.41|420.81|418.41|420.81|418.41|420.64|418.24|0
1647882950000|2022-03-21 17:15:50|421.69|419.29|421.78|419.38|422.04|419.64|421.69|419.29|0
1647882960000|2022-03-21 17:16:00|422.22|419.82|422.22|419.82|422.22|419.82|421.96|419.56|0
1647882970000|2022-03-21 17:16:10|422.04|419.64|421.96|419.56|422.22|419.82|421.96|419.56|0
1647882980000|2022-03-21 17:16:20|420.64|418.24|420.64|418.24|420.64|418.24|420.11|417.71|0
1647882990000|2022-03-21 17:16:30|420.29|417.89|421.34|418.94|421.34|418.94|420.29|417.89|0
1647883000000|2022-03-21 17:16:40|421.52|419.12|421.78|419.38|421.78|419.38|421.52|419.12|0
1647883010000|2022-03-21 17:16:50|421.87|419.47|421.87|419.47|421.87|419.47|421.69|419.29|0
1647883020000|2022-03-21 17:17:00|421.69|419.29|422.13|419.73|422.13|419.73|421.69|419.29|0
1647883030000|2022-03-21 17:17:10|422.39|419.99|422.39|419.99|422.39|419.99|422.39|419.99|0
1647883040000|2022-03-21 17:17:20|422.57|420.17|422.92|420.52|422.92|420.52|422.57|420.17|0
1647883050000|2022-03-21 17:17:30|423.1|420.7|423.1|420.7|423.1|420.7|422.75|420.35|0
1647883060000|2022-03-21 17:17:40|423.45|421.05|423.63|421.23|423.63|421.23|423.45|421.05|0
1647883070000|2022-03-21 17:17:50|423.45|421.05|423.98|421.58|423.98|421.58|423.45|421.05|0
1647883080000|2022-03-21 17:18:00|423.63|421.23|423.45|421.05|423.8|421.4|423.45|421.05|0
1647883090000|2022-03-21 17:18:10|423.8|421.4|423.1|420.7|423.8|421.4|422.92|420.52|0
1647883100000|2022-03-21 17:18:20|423.27|420.87|424.33|421.93|424.33|421.93|423.27|420.87|0
1647883110000|2022-03-21 17:18:30|424.51|422.11|425.39|422.99|425.39|422.99|424.51|422.11|0
1647883120000|2022-03-21 17:18:40|425.04|422.64|425.04|422.64|425.04|422.64|425.04|422.64|0
1647883130000|2022-03-21 17:18:50|424.86|422.46|425.74|423.34|425.74|423.34|424.86|422.46|0
1647883140000|2022-03-21 17:19:00|424.86|422.46|424.86|422.46|425.04|422.64|424.86|422.46|0
1647883150000|2022-03-21 17:19:10|425.21|422.81|425.92|423.52|425.92|423.52|425.21|422.81|0
1647883160000|2022-03-21 17:19:20|425.74|423.34|425.56|423.16|425.74|423.34|425.56|423.16|0
1647883170000|2022-03-21 17:19:30|425.48|423.08|425.74|423.34|426.09|423.69|425.48|423.08|0
1647883180000|2022-03-21 17:19:40|426.01|423.61|426.8|424.4|426.8|424.4|425.92|423.52|0
1647883190000|2022-03-21 17:19:50|426.98|424.58|426.98|424.58|426.98|424.58|426.98|424.58|0
1647883200000|2022-03-21 17:20:00|426.8|424.4|425.74|423.34|426.8|424.4|425.21|422.81|0
1647883210000|2022-03-21 17:20:10|425.56|423.16|425.21|422.81|425.56|423.16|425.21|422.81|0
1647883220000|2022-03-21 17:20:20|425.13|422.73|425.21|422.81|425.39|422.99|425.13|422.73|0
1647883230000|2022-03-21 17:20:30|425.39|422.99|425.04|422.64|425.39|422.99|424.86|422.46|0
1647883240000|2022-03-21 17:20:40|424.95|422.55|425.39|422.99|425.39|422.99|424.95|422.55|0
1647883250000|2022-03-21 17:20:50|425.04|422.64|425.04|422.64|425.04|422.64|425.04|422.64|0
1647883260000|2022-03-21 17:21:00|425.03|422.63|425.56|423.16|425.56|423.16|425.03|422.63|0
1647883270000|2022-03-21 17:21:10|425.74|423.34|426.36|423.96|426.36|423.96|425.74|423.34|0
1647883280000|2022-03-21 17:21:20|426.09|423.69|425.92|423.52|426.09|423.69|425.92|423.52|0
1647883290000|2022-03-21 17:21:30|426.45|424.05|426.45|424.05|426.45|424.05|426.45|424.05|0
1647883300000|2022-03-21 17:21:40|426.62|424.22|426.62|424.22|426.62|424.22|426.62|424.22|0
1647883310000|2022-03-21 17:21:50|426.8|424.4|427.15|424.75|427.33|424.93|426.8|424.4|0
1647883320000|2022-03-21 17:22:00|426.98|424.58|426.8|424.4|426.98|424.58|426.72|424.32|0
1647883330000|2022-03-21 17:22:10|426.98|424.58|426.98|424.58|426.98|424.58|426.8|424.4|0
1647883340000|2022-03-21 17:22:20|426.8|424.4|426.8|424.4|427.15|424.75|426.8|424.4|0
1647883350000|2022-03-21 17:22:30|426.98|424.58|426.98|424.58|426.98|424.58|426.8|424.4|0
1647883360000|2022-03-21 17:22:40|427.15|424.75|426.98|424.58|427.33|424.93|426.98|424.58|0
1647883370000|2022-03-21 17:22:50|427.15|424.75|426.98|424.58|427.15|424.75|426.98|424.58|0
1647883380000|2022-03-21 17:23:00|427.15|424.75|427.07|424.67|427.15|424.75|426.98|424.58|0
1647883390000|2022-03-21 17:23:10|426.98|424.58|425.92|423.52|426.98|424.58|425.92|423.52|0
1647883400000|2022-03-21 17:23:20|425.74|423.34|425.39|422.99|425.74|423.34|425.39|422.99|0
1647883410000|2022-03-21 17:23:30|425.21|422.81|424.42|422.02|425.21|422.81|424.33|421.93|0
1647883420000|2022-03-21 17:23:40|425.03|422.63|423.62|421.22|425.03|422.63|423.62|421.22|0
1647883430000|2022-03-21 17:23:50|423.27|420.87|422.57|420.17|423.45|421.05|422.57|420.17|0
1647883440000|2022-03-21 17:24:00|423.98|421.58|424.33|421.93|424.33|421.93|423.98|421.58|0
1647883450000|2022-03-21 17:24:10|424.15|421.75|423.54|421.14|424.15|421.75|423.54|421.14|0
1647883460000|2022-03-21 17:24:20|422.74|420.34|422.57|420.17|422.92|420.52|422.57|420.17|0
1647883470000|2022-03-21 17:24:30|423.27|420.87|422.92|420.52|423.27|420.87|422.57|420.17|0
1647883480000|2022-03-21 17:24:40|423.27|420.87|422.74|420.34|423.27|420.87|422.74|420.34|0
1647883490000|2022-03-21 17:24:50|423.1|420.7|422.92|420.52|423.19|420.79|422.92|420.52|0
1647883500000|2022-03-21 17:25:00|423.01|420.61|423.62|421.22|423.8|421.4|423.01|420.61|0
1647883510000|2022-03-21 17:25:10|423.45|421.05|423.1|420.7|423.45|421.05|423.1|420.7|0
1647883520000|2022-03-21 17:25:20|423.27|420.87|422.22|419.82|423.27|420.87|422.22|419.82|0
1647883530000|2022-03-21 17:25:30|422.39|419.99|422.13|419.73|422.39|419.99|421.69|419.29|0
1647883540000|2022-03-21 17:25:40|422.04|419.64|422.22|419.82|422.22|419.82|422.04|419.64|0
1647883550000|2022-03-21 17:25:50|422.04|419.64|421.51|419.11|422.04|419.64|421.51|419.11|0
1647883560000|2022-03-21 17:26:00|421.69|419.29|421.86|419.46|421.86|419.46|421.34|418.94|0
1647883570000|2022-03-21 17:26:10|421.51|419.11|421.08|418.68|421.51|419.11|421.08|418.68|0
1647883580000|2022-03-21 17:26:20|420.99|418.59|420.81|418.41|420.99|418.59|420.81|418.41|0
1647883590000|2022-03-21 17:26:30|421.16|418.76|421.34|418.94|421.34|418.94|421.08|418.68|0
1647883600000|2022-03-21 17:26:40|420.99|418.59|420.99|418.59|420.99|418.59|420.81|418.41|0
1647883610000|2022-03-21 17:26:50|420.64|418.24|420.64|418.24|420.64|418.24|420.46|418.06|0
1647883620000|2022-03-21 17:27:00|420.46|418.06|420.28|417.88|420.46|418.06|420.11|417.71|0
1647883630000|2022-03-21 17:27:10|419.85|417.45|420.11|417.71|420.11|417.71|419.85|417.45|0
1647883640000|2022-03-21 17:27:20|420.02|417.62|420.11|417.71|420.2|417.8|419.93|417.53|0
1647883650000|2022-03-21 17:27:30|420.64|418.24|421.25|418.85|421.25|418.85|420.46|418.06|0
1647883660000|2022-03-21 17:27:40|421.6|419.2|421.16|418.76|421.69|419.29|421.16|418.76|0
1647883670000|2022-03-21 17:27:50|420.99|418.59|420.9|418.5|421.16|418.76|420.9|418.5|0
1647883680000|2022-03-21 17:28:00|420.63|418.23|421.16|418.76|421.16|418.76|420.63|418.23|0
1647883690000|2022-03-21 17:28:10|421.25|418.85|421.69|419.29|421.69|419.29|421.25|418.85|0
1647883700000|2022-03-21 17:28:20|422.04|419.64|421.86|419.46|422.04|419.64|421.69|419.29|0
1647883710000|2022-03-21 17:28:30|421.69|419.29|421.69|419.29|421.69|419.29|421.51|419.11|0
1647883720000|2022-03-21 17:28:40|422.04|419.64|422.04|419.64|422.04|419.64|421.86|419.46|0
1647883730000|2022-03-21 17:28:50|421.69|419.29|421.86|419.46|421.86|419.46|421.69|419.29|0
1647883740000|2022-03-21 17:29:00|422.04|419.64|423.09|420.69|423.09|420.69|422.04|419.64|0
1647883750000|2022-03-21 17:29:10|423.27|420.87|423.09|420.69|423.27|420.87|422.92|420.52|0
1647883760000|2022-03-21 17:29:20|422.57|420.17|421.86|419.46|422.57|420.17|421.86|419.46|0
1647883770000|2022-03-21 17:29:30|422.21|419.81|422.39|419.99|422.39|419.99|422.21|419.81|0
1647883780000|2022-03-21 17:29:40|422.92|420.52|423.09|420.69|423.27|420.87|422.92|420.52|0
1647883790000|2022-03-21 17:29:50|423.45|421.05|422.92|420.52|423.45|421.05|422.92|420.52|0
1647883800000|2022-03-21 17:30:00|423.27|420.87|423.09|420.69|423.27|420.87|423.09|420.69|0
1647883810000|2022-03-21 17:30:10|423.27|420.87|423.62|421.22|423.62|421.22|423.09|420.69|0
1647883820000|2022-03-21 17:30:20|423.8|421.4|422.39|419.99|423.8|421.4|422.39|419.99|0
1647883830000|2022-03-21 17:30:30|422.04|419.64|422.04|419.64|422.21|419.81|421.69|419.29|0
1647883840000|2022-03-21 17:30:40|421.69|419.29|422.66|420.26|422.66|420.26|421.69|419.29|0
1647883850000|2022-03-21 17:30:50|422.39|419.99|421.69|419.29|422.39|419.99|421.69|419.29|0
1647883860000|2022-03-21 17:31:00|421.51|419.11|422.04|419.64|422.04|419.64|421.34|418.94|0
1647883870000|2022-03-21 17:31:10|422.31|419.91|422.21|419.81|422.57|420.17|422.21|419.81|0
1647883880000|2022-03-21 17:31:20|422.04|419.64|421.86|419.46|422.04|419.64|421.86|419.46|0
1647883890000|2022-03-21 17:31:30|421.69|419.29|421.78|419.38|421.78|419.38|421.6|419.2|0
1647883900000|2022-03-21 17:31:40|421.34|418.94|420.11|417.71|421.34|418.94|420.11|417.71|0
1647883910000|2022-03-21 17:31:50|419.93|417.53|419.93|417.53|420.28|417.88|419.93|417.53|0
1647883920000|2022-03-21 17:32:00|419.76|417.36|419.41|417.01|419.76|417.36|419.23|416.83|0
1647883930000|2022-03-21 17:32:10|419.76|417.36|419.76|417.36|419.85|417.45|419.76|417.36|0
1647883940000|2022-03-21 17:32:20|419.41|417.01|417.92|415.52|419.41|417.01|417.92|415.52|0
1647883950000|2022-03-21 17:32:30|417.83|415.43|417.83|415.43|418.01|415.61|417.83|415.43|0
1647883960000|2022-03-21 17:32:40|418.18|415.78|417.66|415.26|418.18|415.78|417.66|415.26|0
1647883970000|2022-03-21 17:32:50|418.01|415.61|419.06|416.66|419.06|416.66|418.01|415.61|0
1647883980000|2022-03-21 17:33:00|419.15|416.75|418.45|416.05|419.15|416.75|418.45|416.05|0
1647883990000|2022-03-21 17:33:10|418.71|416.31|418.53|416.13|418.8|416.4|418.53|416.13|0
1647884000000|2022-03-21 17:33:20|418.36|415.96|418.71|416.31|418.71|416.31|418.36|415.96|0
1647884010000|2022-03-21 17:33:30|418.88|416.48|419.23|416.83|419.23|416.83|418.88|416.48|0
1647884020000|2022-03-21 17:33:40|418.71|416.31|418.53|416.13|418.71|416.31|418.53|416.13|0
1647884030000|2022-03-21 17:33:50|418.36|415.96|417.83|415.43|418.36|415.96|417.75|415.35|0
1647884040000|2022-03-21 17:34:00|418.01|415.61|417.48|415.08|418.01|415.61|417.48|415.08|0
1647884050000|2022-03-21 17:34:10|416.78|414.38|417.13|414.73|417.13|414.73|416.78|414.38|0
1647884060000|2022-03-21 17:34:20|416.96|414.56|416.43|414.03|416.96|414.56|416.43|414.03|0
1647884070000|2022-03-21 17:34:30|416.61|414.21|417.13|414.73|417.13|414.73|416.61|414.21|0
1647884080000|2022-03-21 17:34:40|416.96|414.56|417.13|414.73|417.13|414.73|416.96|414.56|0
1647884090000|2022-03-21 17:34:50|417.31|414.91|417.22|414.82|417.31|414.91|417.13|414.73|0
1647884100000|2022-03-21 17:35:00|418.01|415.61|418.36|415.96|418.36|415.96|417.83|415.43|0
1647884110000|2022-03-21 17:35:10|419.06|416.66|418.53|416.13|419.23|416.83|418.53|416.13|0
1647884120000|2022-03-21 17:35:20|419.23|416.83|419.5|417.1|419.76|417.36|419.23|416.83|0
1647884130000|2022-03-21 17:35:30|419.41|417.01|418.71|416.31|419.41|417.01|418.71|416.31|0
1647884140000|2022-03-21 17:35:40|418.18|415.78|419.23|416.83|419.23|416.83|418.18|415.78|0
1647884150000|2022-03-21 17:35:50|419.41|417.01|419.58|417.18|419.58|417.18|419.23|416.83|0
1647884160000|2022-03-21 17:36:00|419.41|417.01|418.53|416.13|419.58|417.18|418.53|416.13|0
1647884170000|2022-03-21 17:36:10|418.18|415.78|418.01|415.61|418.18|415.78|417.66|415.26|0
1647884180000|2022-03-21 17:36:20|418.18|415.78|418.97|416.57|418.97|416.57|418.18|415.78|0
1647884190000|2022-03-21 17:36:30|418.88|416.48|418.53|416.13|418.88|416.48|418.53|416.13|0
1647884200000|2022-03-21 17:36:40|418.36|415.96|418.35|415.95|418.36|415.96|418.01|415.61|0
1647884210000|2022-03-21 17:36:50|418.53|416.13|418.88|416.48|418.88|416.48|418.53|416.13|0
1647884220000|2022-03-21 17:37:00|418.35|415.95|417.83|415.43|418.35|415.95|417.83|415.43|0
1647884230000|2022-03-21 17:37:10|417.13|414.73|417.13|414.73|417.22|414.82|417.13|414.73|0
1647884240000|2022-03-21 17:37:20|417.31|414.91|416.96|414.56|417.31|414.91|416.96|414.56|0
1647884250000|2022-03-21 17:37:30|417.13|414.73|417.13|414.73|417.13|414.73|417.05|414.65|0
1647884260000|2022-03-21 17:37:40|417.31|414.91|417.13|414.73|417.31|414.91|417.13|414.73|0
1647884270000|2022-03-21 17:37:50|416.52|414.12|416.61|414.21|416.78|414.38|416.52|414.12|0
1647884280000|2022-03-21 17:38:00|416.43|414.03|416.43|414.03|416.61|414.21|416.26|413.86|0
1647884290000|2022-03-21 17:38:10|415.91|413.51|416.26|413.86|416.26|413.86|415.91|413.51|0
1647884300000|2022-03-21 17:38:20|415.91|413.51|415.39|412.99|415.91|413.51|415.39|412.99|0
1647884310000|2022-03-21 17:38:30|415.56|413.16|414|411.6|415.56|413.16|414|411.6|0
1647884320000|2022-03-21 17:38:40|414.34|411.94|414|411.6|414.34|411.94|414|411.6|0
1647884330000|2022-03-21 17:38:50|414.17|411.77|413.74|411.34|414.17|411.77|413.74|411.34|0
1647884340000|2022-03-21 17:39:00|413.82|411.42|414.69|412.29|414.96|412.56|413.82|411.42|0
1647884350000|2022-03-21 17:39:10|414.86|412.46|415.91|413.51|415.91|413.51|414.86|412.46|0
1647884360000|2022-03-21 17:39:20|415.56|413.16|415.83|413.43|415.91|413.51|415.56|413.16|0
1647884370000|2022-03-21 17:39:30|415.91|413.51|414.69|412.29|415.91|413.51|414.69|412.29|0
1647884380000|2022-03-21 17:39:40|414.61|412.21|414.69|412.29|414.69|412.29|414.61|412.21|0
1647884390000|2022-03-21 17:39:50|414.52|412.12|415.21|412.81|415.21|412.81|414.52|412.12|0
1647884400000|2022-03-21 17:40:00|415.39|412.99|415.21|412.81|415.39|412.99|415.04|412.64|0
1647884410000|2022-03-21 17:40:10|415.39|412.99|415.39|412.99|415.56|413.16|415.39|412.99|0
1647884420000|2022-03-21 17:40:20|415.56|413.16|416.26|413.86|416.43|414.03|415.56|413.16|0
1647884430000|2022-03-21 17:40:30|416.78|414.38|416.78|414.38|416.78|414.38|416.78|414.38|0
1647884440000|2022-03-21 17:40:40|416.96|414.56|417.48|415.08|417.48|415.08|416.61|414.21|0
1647884450000|2022-03-21 17:40:50|417.65|415.25|418|415.6|418|415.6|417.65|415.25|0
1647884460000|2022-03-21 17:41:00|417.83|415.43|418|415.6|418|415.6|417.65|415.25|0
1647884470000|2022-03-21 17:41:10|417.83|415.43|417.48|415.08|417.83|415.43|417.48|415.08|0
1647884480000|2022-03-21 17:41:20|416.61|414.21|417.13|414.73|417.13|414.73|416.43|414.03|0
1647884490000|2022-03-21 17:41:30|416.96|414.56|416.61|414.21|416.96|414.56|416.61|414.21|0
1647884500000|2022-03-21 17:41:40|416.78|414.38|416.61|414.21|416.78|414.38|416.61|414.21|0
1647884510000|2022-03-21 17:41:50|417.13|414.73|417.13|414.73|417.13|414.73|416.78|414.38|0
1647884520000|2022-03-21 17:42:00|416.96|414.56|416.26|413.86|416.96|414.56|415.91|413.51|0
1647884530000|2022-03-21 17:42:10|416.17|413.77|417.3|414.9|417.3|414.9|416.17|413.77|0
1647884540000|2022-03-21 17:42:20|417.22|414.82|417.48|415.08|417.48|415.08|417.22|414.82|0
1647884550000|2022-03-21 17:42:30|417.65|415.25|416.96|414.56|417.65|415.25|416.96|414.56|0
1647884560000|2022-03-21 17:42:40|416.61|414.21|417.48|415.08|417.48|415.08|416.61|414.21|0
1647884570000|2022-03-21 17:42:50|417.57|415.17|417.3|414.9|417.57|415.17|417.3|414.9|0
1647884580000|2022-03-21 17:43:00|417.48|415.08|417.83|415.43|417.83|415.43|417.48|415.08|0
1647884590000|2022-03-21 17:43:10|418|415.6|417.65|415.25|418.18|415.78|417.65|415.25|0
1647884600000|2022-03-21 17:43:20|417.48|415.08|418|415.6|418|415.6|417.48|415.08|0
1647884610000|2022-03-21 17:43:30|418.53|416.13|418.88|416.48|418.88|416.48|418.53|416.13|0
1647884620000|2022-03-21 17:43:40|418.7|416.3|419.23|416.83|419.23|416.83|418.53|416.13|0
1647884630000|2022-03-21 17:43:50|419.4|417|419.4|417|419.4|417|419.4|417|0
1647884640000|2022-03-21 17:44:00|419.14|416.74|420.63|418.23|420.63|418.23|419.14|416.74|0
1647884650000|2022-03-21 17:44:10|421.16|418.76|421.51|419.11|421.51|419.11|421.16|418.76|0
1647884660000|2022-03-21 17:44:20|421.25|418.85|421.33|418.93|421.51|419.11|421.25|418.85|0
1647884670000|2022-03-21 17:44:30|421.51|419.11|421.51|419.11|421.86|419.46|421.51|419.11|0
1647884680000|2022-03-21 17:44:40|421.25|418.85|420.63|418.23|421.25|418.85|420.45|418.05|0
1647884690000|2022-03-21 17:44:50|420.45|418.05|419.93|417.53|420.45|418.05|419.93|417.53|0
1647884700000|2022-03-21 17:45:00|419.4|417|419.23|416.83|419.58|417.18|419.23|416.83|0
1647884710000|2022-03-21 17:45:10|419.32|416.92|419.93|417.53|419.93|417.53|419.32|416.92|0
1647884720000|2022-03-21 17:45:20|419.23|416.83|419.58|417.18|419.67|417.27|419.23|416.83|0
1647884730000|2022-03-21 17:45:30|419.49|417.09|420.98|418.58|420.98|418.58|419.49|417.09|0
1647884740000|2022-03-21 17:45:40|421.15|418.75|420.8|418.4|421.15|418.75|420.8|418.4|0
1647884750000|2022-03-21 17:45:50|421.07|418.67|420.63|418.23|421.07|418.67|420.63|418.23|0
1647884760000|2022-03-21 17:46:00|420.9|418.5|420.19|417.79|420.9|418.5|420.19|417.79|0
1647884770000|2022-03-21 17:46:10|419.4|417|419.23|416.83|419.4|417|419.23|416.83|0
1647884780000|2022-03-21 17:46:20|419.75|417.35|419.84|417.44|420.28|417.88|419.75|417.35|0
1647884790000|2022-03-21 17:46:30|419.75|417.35|419.58|417.18|419.75|417.35|419.4|417|0
1647884800000|2022-03-21 17:46:40|419.4|417|419.58|417.18|419.58|417.18|419.4|417|0
1647884810000|2022-03-21 17:46:50|419.4|417|418.88|416.48|419.4|417|418.88|416.48|0
1647884820000|2022-03-21 17:47:00|418|415.6|417.83|415.43|418|415.6|417.65|415.25|0
1647884830000|2022-03-21 17:47:10|417.65|415.25|417.3|414.9|417.65|415.25|417.3|414.9|0
1647884840000|2022-03-21 17:47:20|417.04|414.64|417.13|414.73|417.39|414.99|417.04|414.64|0
1647884850000|2022-03-21 17:47:30|416.95|414.55|416.6|414.2|416.95|414.55|416.43|414.03|0
1647884860000|2022-03-21 17:47:40|416.26|413.86|416.6|414.2|416.6|414.2|416.26|413.86|0
1647884870000|2022-03-21 17:47:50|416.78|414.38|418|415.6|418|415.6|416.78|414.38|0
1647884880000|2022-03-21 17:48:00|418.35|415.95|418.35|415.95|418.35|415.95|418.18|415.78|0
1647884890000|2022-03-21 17:48:10|418.18|415.78|418.18|415.78|418.18|415.78|418.18|415.78|0
1647884900000|2022-03-21 17:48:20|417.65|415.25|417.83|415.43|417.83|415.43|417.65|415.25|0
1647884910000|2022-03-21 17:48:30|418|415.6|417.48|415.08|418|415.6|417.48|415.08|0
1647884920000|2022-03-21 17:48:40|417.65|415.25|417.48|415.08|417.65|415.25|417.13|414.73|0
1647884930000|2022-03-21 17:48:50|417.3|414.9|416.78|414.38|417.3|414.9|416.78|414.38|0
1647884940000|2022-03-21 17:49:00|416.43|414.03|416.78|414.38|416.78|414.38|416.43|414.03|0
1647884950000|2022-03-21 17:49:10|416.43|414.03|416.43|414.03|416.6|414.2|416.43|414.03|0
1647884960000|2022-03-21 17:49:20|416.78|414.38|416.95|414.55|416.95|414.55|416.78|414.38|0
1647884970000|2022-03-21 17:49:30|416.78|414.38|416.25|413.85|416.78|414.38|416.25|413.85|0
1647884980000|2022-03-21 17:49:40|416.78|414.38|417.3|414.9|417.3|414.9|416.78|414.38|0
1647884990000|2022-03-21 17:49:50|417.13|414.73|417.04|414.64|417.13|414.73|416.95|414.55|0
1647885000000|2022-03-21 17:50:00|416.43|414.03|415.91|413.51|416.43|414.03|415.91|413.51|0
1647885010000|2022-03-21 17:50:10|415.73|413.33|416.08|413.68|416.25|413.85|415.73|413.33|0
1647885020000|2022-03-21 17:50:20|416|413.6|416.43|414.03|416.43|414.03|416|413.6|0
1647885030000|2022-03-21 17:50:30|416.25|413.85|416.6|414.2|416.6|414.2|416.25|413.85|0
1647885040000|2022-03-21 17:50:40|416.43|414.03|417.48|415.08|417.48|415.08|416.25|413.85|0
1647885050000|2022-03-21 17:50:50|417.3|414.9|417.48|415.08|417.65|415.25|417.3|414.9|0
1647885060000|2022-03-21 17:51:00|417.57|415.17|416.78|414.38|417.57|415.17|416.78|414.38|0
1647885070000|2022-03-21 17:51:10|417.13|414.73|416.78|414.38|417.13|414.73|416.78|414.38|0
1647885080000|2022-03-21 17:51:20|417.48|415.08|417.65|415.25|417.65|415.25|417.48|415.08|0
1647885090000|2022-03-21 17:51:30|417.48|415.08|417.65|415.25|417.83|415.43|417.48|415.08|0
1647885100000|2022-03-21 17:51:40|417.48|415.08|417.65|415.25|417.74|415.34|417.48|415.08|0
1647885110000|2022-03-21 17:51:50|417.48|415.08|417.48|415.08|417.65|415.25|417.48|415.08|0
1647885120000|2022-03-21 17:52:00|417.3|414.9|418.27|415.87|418.27|415.87|417.3|414.9|0
1647885130000|2022-03-21 17:52:10|417.83|415.43|418.17|415.77|418.17|415.77|417.83|415.43|0
1647885140000|2022-03-21 17:52:20|418|415.6|417.92|415.52|418|415.6|417.92|415.52|0
1647885150000|2022-03-21 17:52:30|417.65|415.25|418.09|415.69|418.17|415.77|417.65|415.25|0
1647885160000|2022-03-21 17:52:40|418.35|415.95|418.17|415.77|418.35|415.95|418|415.6|0
1647885170000|2022-03-21 17:52:50|417.65|415.25|417.65|415.25|417.65|415.25|417.48|415.08|0
1647885180000|2022-03-21 17:53:00|417.13|414.73|416.6|414.2|417.13|414.73|416.6|414.2|0
1647885190000|2022-03-21 17:53:10|417.13|414.73|417.04|414.64|417.39|414.99|417.04|414.64|0
1647885200000|2022-03-21 17:53:20|416.78|414.38|415.9|413.5|416.78|414.38|415.9|413.5|0
1647885210000|2022-03-21 17:53:30|416.43|414.03|416.25|413.85|416.43|414.03|415.9|413.5|0
1647885220000|2022-03-21 17:53:40|415.9|413.5|415.38|412.98|415.9|413.5|415.38|412.98|0
1647885230000|2022-03-21 17:53:50|414.86|412.46|415.3|412.9|415.3|412.9|414.78|412.38|0
1647885240000|2022-03-21 17:54:00|414.95|412.55|416.34|413.94|416.43|414.03|414.95|412.55|0
1647885250000|2022-03-21 17:54:10|416.25|413.85|417.13|414.73|417.13|414.73|416|413.6|0
1647885260000|2022-03-21 17:54:20|417.04|414.64|417.13|414.73|417.3|414.9|417.04|414.64|0
1647885270000|2022-03-21 17:54:30|416.6|414.2|416.95|414.55|416.95|414.55|416.6|414.2|0
1647885280000|2022-03-21 17:54:40|417.13|414.73|417.04|414.64|417.13|414.73|416.78|414.38|0
1647885290000|2022-03-21 17:54:50|416.95|414.55|416.6|414.2|416.95|414.55|416.43|414.03|0
1647885300000|2022-03-21 17:55:00|416.25|413.85|417.22|414.82|417.22|414.82|416.25|413.85|0
1647885310000|2022-03-21 17:55:10|417.3|414.9|417.47|415.07|417.47|415.07|417.3|414.9|0
1647885320000|2022-03-21 17:55:20|417.91|415.51|417.82|415.42|417.91|415.51|417.82|415.42|0
1647885330000|2022-03-21 17:55:30|418.17|415.77|418.26|415.86|418.35|415.95|418.17|415.77|0
1647885340000|2022-03-21 17:55:40|418.87|416.47|418.7|416.3|418.87|416.47|418.7|416.3|0
1647885350000|2022-03-21 17:55:50|418.87|416.47|418.7|416.3|418.87|416.47|418.7|416.3|0
1647885360000|2022-03-21 17:56:00|417.65|415.25|417.74|415.34|417.82|415.42|417.65|415.25|0
1647885370000|2022-03-21 17:56:10|418.17|415.77|418.17|415.77|418.35|415.95|418.17|415.77|0
1647885380000|2022-03-21 17:56:20|417.65|415.25|417.56|415.16|417.65|415.25|417.56|415.16|0
1647885390000|2022-03-21 17:56:30|417.47|415.07|417.47|415.07|417.65|415.25|417.47|415.07|0
1647885400000|2022-03-21 17:56:40|417.12|414.72|416.95|414.55|417.3|414.9|416.95|414.55|0
1647885410000|2022-03-21 17:56:50|415.9|413.5|415.99|413.59|416.08|413.68|415.9|413.5|0
1647885420000|2022-03-21 17:57:00|416.25|413.85|415.9|413.5|416.43|414.03|415.9|413.5|0
1647885430000|2022-03-21 17:57:10|416.08|413.68|415.82|413.42|416.08|413.68|415.73|413.33|0
1647885440000|2022-03-21 17:57:20|415.73|413.33|415.21|412.81|415.82|413.42|415.21|412.81|0
1647885450000|2022-03-21 17:57:30|415.03|412.63|414.86|412.46|415.38|412.98|414.86|412.46|0
1647885460000|2022-03-21 17:57:40|415.03|412.63|415.73|413.33|415.73|413.33|415.03|412.63|0
1647885470000|2022-03-21 17:57:50|415.38|412.98|415.73|413.33|415.73|413.33|415.38|412.98|0
1647885480000|2022-03-21 17:58:00|415.55|413.15|415.9|413.5|415.9|413.5|415.38|412.98|0
1647885490000|2022-03-21 17:58:10|416.08|413.68|415.73|413.33|416.08|413.68|415.55|413.15|0
1647885500000|2022-03-21 17:58:20|416.08|413.68|415.9|413.5|416.08|413.68|415.9|413.5|0
1647885510000|2022-03-21 17:58:30|416.08|413.68|415.12|412.72|416.08|413.68|415.12|412.72|0
1647885520000|2022-03-21 17:58:40|414.68|412.28|414.68|412.28|415.03|412.63|414.68|412.28|0
1647885530000|2022-03-21 17:58:50|414.51|412.11|414.51|412.11|414.68|412.28|414.51|412.11|0
1647885540000|2022-03-21 17:59:00|414.86|412.46|415.12|412.72|415.12|412.72|414.51|412.11|0
1647885550000|2022-03-21 17:59:10|414.86|412.46|415.21|412.81|415.21|412.81|414.86|412.46|0
1647885560000|2022-03-21 17:59:20|415.38|412.98|415.55|413.15|415.55|413.15|415.38|412.98|0
1647885570000|2022-03-21 17:59:30|415.38|412.98|414.86|412.46|415.38|412.98|414.68|412.28|0
1647885580000|2022-03-21 17:59:40|414.34|411.94|414.51|412.11|414.51|412.11|414.34|411.94|0
1647885590000|2022-03-21 17:59:50|414.86|412.46|414.34|411.94|414.86|412.46|414.34|411.94|0
1647885600000|2022-03-21 18:00:00|414.6|412.2|414.51|412.11|414.68|412.28|414.51|412.11|0
1647885610000|2022-03-21 18:00:10|414.34|411.94|412.69|410.29|414.34|411.94|412.69|410.29|0
1647885620000|2022-03-21 18:00:20|413.47|411.07|413.47|411.07|413.47|411.07|413.29|410.89|0
1647885630000|2022-03-21 18:00:30|413.81|411.41|413.38|410.98|413.81|411.41|413.12|410.72|0
1647885640000|2022-03-21 18:00:40|413.29|410.89|413.47|411.07|413.47|411.07|413.29|410.89|0
1647885650000|2022-03-21 18:00:50|414.86|412.46|416.08|413.68|416.25|413.85|414.86|412.46|0
1647885660000|2022-03-21 18:01:00|416.77|414.37|417.04|414.64|417.04|414.64|416.6|414.2|0
1647885670000|2022-03-21 18:01:10|416.95|414.55|417.3|414.9|417.3|414.9|416.95|414.55|0
1647885680000|2022-03-21 18:01:20|417.65|415.25|418.17|415.77|418.17|415.77|417.3|414.9|0
1647885690000|2022-03-21 18:01:30|418.09|415.69|418|415.6|418.35|415.95|418|415.6|0
1647885700000|2022-03-21 18:01:40|417.82|415.42|416.77|414.37|417.82|415.42|416.77|414.37|0
1647885710000|2022-03-21 18:01:50|416.6|414.2|417.12|414.72|417.12|414.72|416.42|414.02|0
1647885720000|2022-03-21 18:02:00|416.52|414.12|416.95|414.55|416.95|414.55|416.52|414.12|0
1647885730000|2022-03-21 18:02:10|417.12|414.72|416.77|414.37|417.12|414.72|416.77|414.37|0
1647885740000|2022-03-21 18:02:20|416.6|414.2|416.77|414.37|416.77|414.37|416.6|414.2|0
1647885750000|2022-03-21 18:02:30|417.3|414.9|416.77|414.37|417.39|414.99|416.77|414.37|0
1647885760000|2022-03-21 18:02:40|416.95|414.55|417.12|414.72|417.3|414.9|416.95|414.55|0
1647885770000|2022-03-21 18:02:50|417.21|414.81|417.12|414.72|417.3|414.9|417.12|414.72|0
1647885780000|2022-03-21 18:03:00|416.95|414.55|415.9|413.5|416.95|414.55|415.9|413.5|0
1647885790000|2022-03-21 18:03:10|415.73|413.33|415.73|413.33|415.9|413.5|415.73|413.33|0
1647885800000|2022-03-21 18:03:20|415.9|413.5|416.95|414.55|417.12|414.72|415.9|413.5|0
1647885810000|2022-03-21 18:03:30|417.12|414.72|417.47|415.07|417.47|415.07|417.12|414.72|0
1647885820000|2022-03-21 18:03:40|417.65|415.25|417.3|414.9|417.65|415.25|417.3|414.9|0
1647885830000|2022-03-21 18:03:50|416.77|414.37|416.42|414.02|416.77|414.37|416.42|414.02|0
1647885840000|2022-03-21 18:04:00|416.08|413.68|415.55|413.15|416.08|413.68|415.55|413.15|0
1647885850000|2022-03-21 18:04:10|415.9|413.5|415.73|413.33|416.08|413.68|415.55|413.15|0
1647885860000|2022-03-21 18:04:20|415.55|413.15|415.9|413.5|416.08|413.68|415.55|413.15|0
1647885870000|2022-03-21 18:04:30|416.42|414.02|415.73|413.33|416.42|414.02|415.73|413.33|0
1647885880000|2022-03-21 18:04:40|416.25|413.85|416.34|413.94|416.34|413.94|416.25|413.85|0
1647885890000|2022-03-21 18:04:50|416.6|414.2|416.42|414.02|416.77|414.37|416.42|414.02|0
1647885900000|2022-03-21 18:05:00|416.95|414.55|418|415.6|418.17|415.77|416.95|414.55|0
1647885910000|2022-03-21 18:05:10|418.17|415.77|418.34|415.94|418.34|415.94|418.17|415.77|0
1647885920000|2022-03-21 18:05:20|418.52|416.12|419.39|416.99|419.39|416.99|418.52|416.12|0
1647885930000|2022-03-21 18:05:30|419.22|416.82|419.22|416.82|419.39|416.99|419.22|416.82|0
1647885940000|2022-03-21 18:05:40|418.87|416.47|418.69|416.29|419.22|416.82|418.69|416.29|0
1647885950000|2022-03-21 18:05:50|418.52|416.12|418.52|416.12|418.52|416.12|417.99|415.59|0
1647885960000|2022-03-21 18:06:00|418.17|415.77|417.82|415.42|418.17|415.77|417.82|415.42|0
1647885970000|2022-03-21 18:06:10|417.12|414.72|416.95|414.55|417.3|414.9|416.95|414.55|0
1647885980000|2022-03-21 18:06:20|417.65|415.25|417.82|415.42|417.99|415.59|417.65|415.25|0
1647885990000|2022-03-21 18:06:30|417.91|415.51|417.12|414.72|417.91|415.51|417.12|414.72|0
1647886000000|2022-03-21 18:06:40|416.95|414.55|417.82|415.42|417.82|415.42|416.95|414.55|0
1647886010000|2022-03-21 18:06:50|417.3|414.9|417.12|414.72|417.3|414.9|417.12|414.72|0
1647886020000|2022-03-21 18:07:00|416.95|414.55|416.51|414.11|416.95|414.55|416.51|414.11|0
1647886030000|2022-03-21 18:07:10|416.25|413.85|415.9|413.5|416.25|413.85|415.9|413.5|0
1647886040000|2022-03-21 18:07:20|415.73|413.33|415.82|413.42|415.82|413.42|415.73|413.33|0
1647886050000|2022-03-21 18:07:30|415.73|413.33|415.9|413.5|415.9|413.5|415.55|413.15|0
1647886060000|2022-03-21 18:07:40|416.25|413.85|415.9|413.5|416.25|413.85|415.9|413.5|0
1647886070000|2022-03-21 18:07:50|416.95|414.55|416.95|414.55|417.3|414.9|416.95|414.55|0
1647886080000|2022-03-21 18:08:00|417.3|414.9|416.6|414.2|417.47|415.07|416.42|414.02|0
1647886090000|2022-03-21 18:08:10|416.42|414.02|416.42|414.02|416.42|414.02|416.25|413.85|0
1647886100000|2022-03-21 18:08:20|416.25|413.85|416.95|414.55|417.04|414.64|416.25|413.85|0
1647886110000|2022-03-21 18:08:30|416.6|414.2|416.42|414.02|416.6|414.2|416.42|414.02|0
1647886120000|2022-03-21 18:08:40|416.25|413.85|416.77|414.37|416.77|414.37|416.25|413.85|0
1647886130000|2022-03-21 18:08:50|416.6|414.2|416.25|413.85|416.6|414.2|416.25|413.85|0
1647886140000|2022-03-21 18:09:00|416.16|413.76|414.68|412.28|416.25|413.85|414.68|412.28|0
1647886150000|2022-03-21 18:09:10|414.51|412.11|414.42|412.02|414.68|412.28|414.33|411.93|0
1647886160000|2022-03-21 18:09:20|414.33|411.93|414.85|412.45|414.85|412.45|414.33|411.93|0
1647886170000|2022-03-21 18:09:30|415.2|412.8|415.2|412.8|415.38|412.98|415.2|412.8|0
1647886180000|2022-03-21 18:09:40|415.03|412.63|415.03|412.63|415.2|412.8|415.03|412.63|0
1647886190000|2022-03-21 18:09:50|414.85|412.45|414.51|412.11|414.85|412.45|414.51|412.11|0
1647886200000|2022-03-21 18:10:00|415.38|412.98|416.07|413.67|416.07|413.67|415.38|412.98|0
1647886210000|2022-03-21 18:10:10|415.72|413.32|416.25|413.85|416.25|413.85|415.72|413.32|0
1647886220000|2022-03-21 18:10:20|416.07|413.67|416.25|413.85|416.25|413.85|415.9|413.5|0
1647886230000|2022-03-21 18:10:30|415.9|413.5|416.25|413.85|416.25|413.85|415.9|413.5|0
1647886240000|2022-03-21 18:10:40|417.47|415.07|416.6|414.2|417.47|415.07|416.6|414.2|0
1647886250000|2022-03-21 18:10:50|416.86|414.46|417.29|414.89|417.29|414.89|416.86|414.46|0
1647886260000|2022-03-21 18:11:00|417.12|414.72|416.94|414.54|417.21|414.81|416.94|414.54|0
1647886270000|2022-03-21 18:11:10|416.6|414.2|416.25|413.85|416.6|414.2|416.25|413.85|0
1647886280000|2022-03-21 18:11:20|416.07|413.67|416.16|413.76|416.16|413.76|415.9|413.5|0
1647886290000|2022-03-21 18:11:30|415.64|413.24|415.64|413.24|415.72|413.32|415.55|413.15|0
1647886300000|2022-03-21 18:11:40|415.38|412.98|416.42|414.02|416.42|414.02|415.38|412.98|0
1647886310000|2022-03-21 18:11:50|416.25|413.85|416.25|413.85|416.42|414.02|416.25|413.85|0
1647886320000|2022-03-21 18:12:00|416.6|414.2|416.07|413.67|416.6|414.2|416.07|413.67|0
1647886330000|2022-03-21 18:12:10|415.9|413.5|416.07|413.67|416.07|413.67|415.9|413.5|0
1647886340000|2022-03-21 18:12:20|416.25|413.85|415.81|413.41|416.25|413.85|415.64|413.24|0
1647886350000|2022-03-21 18:12:30|415.72|413.32|415.9|413.5|415.9|413.5|415.64|413.24|0
1647886360000|2022-03-21 18:12:40|416.25|413.85|416.25|413.85|416.25|413.85|416.07|413.67|0
1647886370000|2022-03-21 18:12:50|416.07|413.67|416.07|413.67|416.07|413.67|415.81|413.41|0
1647886380000|2022-03-21 18:13:00|415.9|413.5|415.55|413.15|415.9|413.5|415.55|413.15|0
1647886390000|2022-03-21 18:13:10|415.72|413.32|415.55|413.15|415.9|413.5|415.55|413.15|0
1647886400000|2022-03-21 18:13:20|415.72|413.32|415.55|413.15|415.9|413.5|415.55|413.15|0
1647886410000|2022-03-21 18:13:30|415.2|412.8|415.2|412.8|415.2|412.8|415.2|412.8|0
1647886420000|2022-03-21 18:13:40|415.12|412.72|415.64|413.24|415.64|413.24|415.12|412.72|0
1647886430000|2022-03-21 18:13:50|415.72|413.32|416.42|414.02|416.42|414.02|415.72|413.32|0
1647886440000|2022-03-21 18:14:00|416.59|414.19|416.94|414.54|416.94|414.54|416.42|414.02|0
1647886450000|2022-03-21 18:14:10|416.59|414.19|417.12|414.72|417.12|414.72|416.59|414.19|0
1647886460000|2022-03-21 18:14:20|416.94|414.54|417.12|414.72|417.12|414.72|416.94|414.54|0
1647886470000|2022-03-21 18:14:30|417.29|414.89|417.12|414.72|417.29|414.89|416.94|414.54|0
1647886480000|2022-03-21 18:14:40|417.64|415.24|417.82|415.42|417.82|415.42|417.56|415.16|0
1647886490000|2022-03-21 18:14:50|418.26|415.86|418.17|415.77|418.69|416.29|418.17|415.77|0
1647886500000|2022-03-21 18:15:00|418.52|416.12|417.29|414.89|418.52|416.12|417.29|414.89|0
1647886510000|2022-03-21 18:15:10|416.94|414.54|416.94|414.54|417.12|414.72|416.94|414.54|0
1647886520000|2022-03-21 18:15:20|417.47|415.07|417.47|415.07|417.64|415.24|417.47|415.07|0
1647886530000|2022-03-21 18:15:30|417.29|414.89|417.29|414.89|417.82|415.42|417.29|414.89|0
1647886540000|2022-03-21 18:15:40|417.82|415.42|417.99|415.59|417.99|415.59|417.82|415.42|0
1647886550000|2022-03-21 18:15:50|417.82|415.42|417.82|415.42|417.82|415.42|417.64|415.24|0
1647886560000|2022-03-21 18:16:00|418.69|416.29|419.22|416.82|419.22|416.82|418.69|416.29|0
1647886570000|2022-03-21 18:16:10|418.87|416.47|418.69|416.29|418.87|416.47|418.69|416.29|0
1647886580000|2022-03-21 18:16:20|418.61|416.21|417.64|415.24|418.61|416.21|417.64|415.24|0
1647886590000|2022-03-21 18:16:30|417.82|415.42|417.56|415.16|417.82|415.42|417.56|415.16|0
1647886600000|2022-03-21 18:16:40|417.47|415.07|417.64|415.24|417.73|415.33|417.38|414.98|0
1647886610000|2022-03-21 18:16:50|418.34|415.94|418.17|415.77|418.52|416.12|418.17|415.77|0
1647886620000|2022-03-21 18:17:00|418.34|415.94|417.64|415.24|418.34|415.94|417.64|415.24|0
1647886630000|2022-03-21 18:17:10|417.99|415.59|418.52|416.12|418.52|416.12|417.47|415.07|0
1647886640000|2022-03-21 18:17:20|418.87|416.47|418.87|416.47|418.87|416.47|418.69|416.29|0
1647886650000|2022-03-21 18:17:30|419.13|416.73|418.87|416.47|419.13|416.73|418.87|416.47|0
1647886660000|2022-03-21 18:17:40|419.04|416.64|419.04|416.64|419.04|416.64|418.96|416.56|0
1647886670000|2022-03-21 18:17:50|418.69|416.29|419.04|416.64|419.04|416.64|418.69|416.29|0
1647886680000|2022-03-21 18:18:00|419.31|416.91|419.21|416.81|419.39|416.99|419.04|416.64|0
1647886690000|2022-03-21 18:18:10|419.04|416.64|418.86|416.46|419.04|416.64|418.86|416.46|0
1647886700000|2022-03-21 18:18:20|419.57|417.17|419.04|416.64|419.57|417.17|419.04|416.64|0
1647886710000|2022-03-21 18:18:30|419.39|416.99|419.74|417.34|419.74|417.34|419.39|416.99|0
1647886720000|2022-03-21 18:18:40|419.83|417.43|419.74|417.34|419.83|417.43|419.74|417.34|0
1647886730000|2022-03-21 18:18:50|419.56|417.16|418.86|416.46|419.56|417.16|418.86|416.46|0
1647886740000|2022-03-21 18:19:00|419.04|416.64|418.34|415.94|419.04|416.64|418.16|415.76|0
1647886750000|2022-03-21 18:19:10|418.16|415.76|418.51|416.11|418.86|416.46|418.16|415.76|0
1647886760000|2022-03-21 18:19:20|418.69|416.29|418.51|416.11|418.69|416.29|418.51|416.11|0
1647886770000|2022-03-21 18:19:30|418.61|416.21|417.12|414.72|418.61|416.21|417.12|414.72|0
1647886780000|2022-03-21 18:19:40|416.77|414.37|417.12|414.72|417.12|414.72|416.77|414.37|0
1647886790000|2022-03-21 18:19:50|416.94|414.54|416.42|414.02|416.94|414.54|416.42|414.02|0
1647886800000|2022-03-21 18:20:00|416.59|414.19|415.9|413.5|416.59|414.19|415.9|413.5|0
1647886810000|2022-03-21 18:20:10|415.72|413.32|415.99|413.59|416.24|413.84|415.72|413.32|0
1647886820000|2022-03-21 18:20:20|415.2|412.8|415.02|412.62|415.2|412.8|414.85|412.45|0
1647886830000|2022-03-21 18:20:30|415.2|412.8|415.72|413.32|415.72|413.32|415.2|412.8|0
1647886840000|2022-03-21 18:20:40|416.81|414.41|416.46|414.06|416.81|414.41|416.28|413.88|0
1647886850000|2022-03-21 18:20:50|416.28|413.88|415.94|413.54|416.28|413.88|415.85|413.45|0
1647886860000|2022-03-21 18:21:00|415.85|413.45|414.37|411.97|415.85|413.45|414.37|411.97|0
1647886870000|2022-03-21 18:21:10|414.55|412.15|413.16|410.76|414.55|412.15|413.16|410.76|0
1647886880000|2022-03-21 18:21:20|413.33|410.93|412.82|410.42|413.33|410.93|412.82|410.42|0
1647886890000|2022-03-21 18:21:30|412.73|410.33|412.47|410.07|412.73|410.33|412.47|410.07|0
1647886900000|2022-03-21 18:21:40|411.95|409.55|412.12|409.72|412.12|409.72|411.78|409.38|0
1647886910000|2022-03-21 18:21:50|412.64|410.24|412.47|410.07|412.64|410.24|412.47|410.07|0
1647886920000|2022-03-21 18:22:00|412.21|409.81|411.09|408.69|412.47|410.07|411.09|408.69|0
1647886930000|2022-03-21 18:22:10|410.74|408.34|409.36|406.96|410.74|408.34|409.36|406.96|0
1647886940000|2022-03-21 18:22:20|409.88|407.48|409.97|407.57|410.05|407.65|409.88|407.48|0
1647886950000|2022-03-21 18:22:30|409.88|407.48|411.26|408.86|411.26|408.86|409.88|407.48|0
1647886960000|2022-03-21 18:22:40|411.09|408.69|410.83|408.43|411.26|408.86|410.83|408.43|0
1647886970000|2022-03-21 18:22:50|410.57|408.17|410.57|408.17|410.74|408.34|410.57|408.17|0
1647886980000|2022-03-21 18:23:00|410.4|408|410.74|408.34|410.74|408.34|410.4|408|0
1647886990000|2022-03-21 18:23:10|410.22|407.82|410.74|408.34|410.74|408.34|410.22|407.82|0
1647887000000|2022-03-21 18:23:20|410.83|408.43|410.57|408.17|410.83|408.43|410.57|408.17|0
1647887010000|2022-03-21 18:23:30|410.4|408|410.05|407.65|410.4|408|410.05|407.65|0
1647887020000|2022-03-21 18:23:40|410.22|407.82|410.05|407.65|410.4|408|410.05|407.65|0
1647887030000|2022-03-21 18:23:50|409.88|407.48|410.14|407.74|410.14|407.74|409.88|407.48|0
1647887040000|2022-03-21 18:24:00|410.05|407.65|409.36|406.96|410.05|407.65|409.36|406.96|0
1647887050000|2022-03-21 18:24:10|409.19|406.79|410.4|408|410.4|408|409.19|406.79|0
1647887060000|2022-03-21 18:24:20|410.57|408.17|410.91|408.51|410.91|408.51|410.4|408|0
1647887070000|2022-03-21 18:24:30|410.74|408.34|410.74|408.34|410.91|408.51|410.74|408.34|0
1647887080000|2022-03-21 18:24:40|411.26|408.86|410.91|408.51|411.26|408.86|410.74|408.34|0
1647887090000|2022-03-21 18:24:50|411|408.6|410.05|407.65|411|408.6|410.05|407.65|0
1647887100000|2022-03-21 18:25:00|409.97|407.57|410.22|407.82|410.4|408|409.97|407.57|0
1647887110000|2022-03-21 18:25:10|410.4|408|411.26|408.86|411.26|408.86|410.4|408|0
1647887120000|2022-03-21 18:25:20|411.09|408.69|411.26|408.86|411.26|408.86|411.09|408.69|0
1647887130000|2022-03-21 18:25:30|411.18|408.78|411.26|408.86|411.78|409.38|411.18|408.78|0
1647887140000|2022-03-21 18:25:40|411.43|409.03|411.6|409.2|411.6|409.2|411.43|409.03|0
1647887150000|2022-03-21 18:25:50|411.43|409.03|411.78|409.38|411.78|409.38|411.43|409.03|0
1647887160000|2022-03-21 18:26:00|411.6|409.2|411.6|409.2|411.87|409.47|411.6|409.2|0
1647887170000|2022-03-21 18:26:10|411.43|409.03|411.6|409.2|411.6|409.2|411.43|409.03|0
1647887180000|2022-03-21 18:26:20|411.78|409.38|410.91|408.51|411.95|409.55|410.91|408.51|0
1647887190000|2022-03-21 18:26:30|410.74|408.34|411.09|408.69|411.26|408.86|410.74|408.34|0
1647887200000|2022-03-21 18:26:40|410.91|408.51|410.74|408.34|410.91|408.51|410.57|408.17|0
1647887210000|2022-03-21 18:26:50|410.57|408.17|410.22|407.82|410.57|408.17|410.22|407.82|0
1647887220000|2022-03-21 18:27:00|410.05|407.65|409.36|406.96|410.05|407.65|409.36|406.96|0
1647887230000|2022-03-21 18:27:10|409.02|406.62|409.02|406.62|409.02|406.62|409.02|406.62|0
1647887240000|2022-03-21 18:27:20|409.19|406.79|409.11|406.71|409.19|406.79|409.11|406.71|0
1647887250000|2022-03-21 18:27:30|408.84|406.44|409.36|406.96|409.36|406.96|408.84|406.44|0
1647887260000|2022-03-21 18:27:40|408.93|406.53|408.93|406.53|409.02|406.62|408.84|406.44|0
1647887270000|2022-03-21 18:27:50|409.36|406.96|409.28|406.88|409.36|406.96|409.28|406.88|0
1647887280000|2022-03-21 18:28:00|409.36|406.96|409.71|407.31|409.71|407.31|409.36|406.96|0
1647887290000|2022-03-21 18:28:10|409.53|407.13|409.36|406.96|409.53|407.13|409.36|406.96|0
1647887300000|2022-03-21 18:28:20|409.53|407.13|409.02|406.62|409.53|407.13|409.02|406.62|0
1647887310000|2022-03-21 18:28:30|408.49|406.09|407.45|405.05|408.49|406.09|407.11|404.71|0
1647887320000|2022-03-21 18:28:40|407.8|405.4|408.66|406.26|408.66|406.26|407.63|405.23|0
1647887330000|2022-03-21 18:28:50|408.32|405.92|407.97|405.57|408.32|405.92|407.97|405.57|0
1647887340000|2022-03-21 18:29:00|407.63|405.23|407.28|404.88|407.63|405.23|407.28|404.88|0
1647887350000|2022-03-21 18:29:10|407.63|405.23|407.63|405.23|408.31|405.91|407.63|405.23|0
1647887360000|2022-03-21 18:29:20|407.45|405.05|408.14|405.74|408.14|405.74|407.45|405.05|0
1647887370000|2022-03-21 18:29:30|407.63|405.23|407.63|405.23|407.8|405.4|407.63|405.23|0
1647887380000|2022-03-21 18:29:40|407.45|405.05|407.28|404.88|407.63|405.23|407.28|404.88|0
1647887390000|2022-03-21 18:29:50|407.45|405.05|407.8|405.4|407.8|405.4|407.45|405.05|0
1647887400000|2022-03-21 18:30:00|408.14|405.74|407.28|404.88|408.14|405.74|407.28|404.88|0
1647887410000|2022-03-21 18:30:10|407.45|405.05|407.97|405.57|407.97|405.57|407.2|404.8|0
1647887420000|2022-03-21 18:30:20|408.14|405.74|408.31|405.91|408.31|405.91|408.14|405.74|0
1647887430000|2022-03-21 18:30:30|408.49|406.09|408.83|406.43|409|406.6|408.49|406.09|0
1647887440000|2022-03-21 18:30:40|409.18|406.78|409|406.6|409.18|406.78|408.83|406.43|0
1647887450000|2022-03-21 18:30:50|408.75|406.35|408.23|405.83|408.75|406.35|408.23|405.83|0
1647887460000|2022-03-21 18:31:00|408.31|405.91|409|406.6|409|406.6|408.14|405.74|0
1647887470000|2022-03-21 18:31:10|409.18|406.78|409.27|406.87|409.27|406.87|409.18|406.78|0
1647887480000|2022-03-21 18:31:20|409.35|406.95|409.69|407.29|409.69|407.29|409.35|406.95|0
1647887490000|2022-03-21 18:31:30|409.52|407.12|409.96|407.56|409.96|407.56|409.52|407.12|0
1647887500000|2022-03-21 18:31:40|410.04|407.64|409.18|406.78|410.04|407.64|409.18|406.78|0
1647887510000|2022-03-21 18:31:50|409.35|406.95|409.87|407.47|409.87|407.47|409.35|406.95|0
1647887520000|2022-03-21 18:32:00|410.04|407.64|410.21|407.81|410.38|407.98|410.04|407.64|0
1647887530000|2022-03-21 18:32:10|409.87|407.47|409.69|407.29|409.87|407.47|409.69|407.29|0
1647887540000|2022-03-21 18:32:20|409.78|407.38|409.35|406.95|409.78|407.38|409.35|406.95|0
1647887550000|2022-03-21 18:32:30|408.66|406.26|408.83|406.43|408.83|406.43|408.66|406.26|0
1647887560000|2022-03-21 18:32:40|408.58|406.18|408.66|406.26|408.66|406.26|408.49|406.09|0
1647887570000|2022-03-21 18:32:50|408.83|406.43|408.75|406.35|408.83|406.43|408.75|406.35|0
1647887580000|2022-03-21 18:33:00|409.35|406.95|409.87|407.47|409.87|407.47|409.35|406.95|0
1647887590000|2022-03-21 18:33:10|409.69|407.29|409.18|406.78|409.69|407.29|409.18|406.78|0
1647887600000|2022-03-21 18:33:20|408.66|406.26|408.31|405.91|408.66|406.26|408.31|405.91|0
1647887610000|2022-03-21 18:33:30|408.49|406.09|409.35|406.95|409.35|406.95|408.49|406.09|0
1647887620000|2022-03-21 18:33:40|409.69|407.29|409.87|407.47|409.87|407.47|409.69|407.29|0
1647887630000|2022-03-21 18:33:50|410.04|407.64|409.87|407.47|410.04|407.64|409.87|407.47|0
1647887640000|2022-03-21 18:34:00|410.04|407.64|409.87|407.47|410.04|407.64|409.69|407.29|0
1647887650000|2022-03-21 18:34:10|409.69|407.29|410.21|407.81|410.21|407.81|409.69|407.29|0
1647887660000|2022-03-21 18:34:20|410.04|407.64|410.04|407.64|410.04|407.64|410.04|407.64|0
1647887670000|2022-03-21 18:34:30|410.13|407.73|410.04|407.64|410.13|407.73|410.04|407.64|0
1647887680000|2022-03-21 18:34:40|410.38|407.98|410.21|407.81|410.38|407.98|410.04|407.64|0
1647887690000|2022-03-21 18:34:50|410.04|407.64|409.87|407.47|410.04|407.64|409.87|407.47|0
1647887700000|2022-03-21 18:35:00|409.17|406.77|408.83|406.43|409.17|406.77|408.83|406.43|0
1647887710000|2022-03-21 18:35:10|409.35|406.95|410.13|407.73|410.21|407.81|409.35|406.95|0
1647887720000|2022-03-21 18:35:20|410.21|407.81|410.04|407.64|410.38|407.98|410.04|407.64|0
1647887730000|2022-03-21 18:35:30|410.21|407.81|410.21|407.81|410.3|407.9|410.21|407.81|0
1647887740000|2022-03-21 18:35:40|410.38|407.98|411.07|408.67|411.07|408.67|410.38|407.98|0
1647887750000|2022-03-21 18:35:50|410.21|407.81|410.38|407.98|410.38|407.98|410.21|407.81|0
1647887760000|2022-03-21 18:36:00|410.21|407.81|410.47|408.07|410.73|408.33|410.21|407.81|0
1647887770000|2022-03-21 18:36:10|410.82|408.42|410.73|408.33|410.9|408.5|410.73|408.33|0
1647887780000|2022-03-21 18:36:20|411.25|408.85|411.25|408.85|411.25|408.85|411.07|408.67|0
1647887790000|2022-03-21 18:36:30|410.9|408.5|411.07|408.67|411.07|408.67|410.9|408.5|0
1647887800000|2022-03-21 18:36:40|411.25|408.85|410.9|408.5|411.25|408.85|410.9|408.5|0
1647887810000|2022-03-21 18:36:50|410.56|408.16|410.65|408.25|410.73|408.33|410.56|408.16|0
1647887820000|2022-03-21 18:37:00|409.86|407.46|409.52|407.12|409.86|407.46|409.52|407.12|0
1647887830000|2022-03-21 18:37:10|409.61|407.21|409.17|406.77|409.61|407.21|409.17|406.77|0
1647887840000|2022-03-21 18:37:20|409.35|406.95|409|406.6|409.52|407.12|409|406.6|0
1647887850000|2022-03-21 18:37:30|408.66|406.26|408.83|406.43|408.83|406.43|408.66|406.26|0
1647887860000|2022-03-21 18:37:40|408.66|406.26|410.04|407.64|410.04|407.64|408.66|406.26|0
1647887870000|2022-03-21 18:37:50|409.86|407.46|409.69|407.29|409.86|407.46|409.52|407.12|0
1647887880000|2022-03-21 18:38:00|409.78|407.38|409.35|406.95|409.78|407.38|409.35|406.95|0
1647887890000|2022-03-21 18:38:10|409.52|407.12|409.09|406.69|409.69|407.29|409.09|406.69|0
1647887900000|2022-03-21 18:38:20|409.35|406.95|409.69|407.29|409.86|407.46|409.35|406.95|0
1647887910000|2022-03-21 18:38:30|409.52|407.12|409.86|407.46|409.86|407.46|409.52|407.12|0
1647887920000|2022-03-21 18:38:40|409.69|407.29|409.52|407.12|409.69|407.29|409.35|406.95|0
1647887930000|2022-03-21 18:38:50|409.17|406.77|409.35|406.95|409.35|406.95|409.17|406.77|0
1647887940000|2022-03-21 18:39:00|409.17|406.77|408.66|406.26|409.17|406.77|408.66|406.26|0
1647887950000|2022-03-21 18:39:10|408.83|406.43|408.48|406.08|408.83|406.43|408.48|406.08|0
1647887960000|2022-03-21 18:39:20|408.66|406.26|408.66|406.26|408.66|406.26|408.31|405.91|0
1647887970000|2022-03-21 18:39:30|408.48|406.08|408.66|406.26|408.66|406.26|408.31|405.91|0
1647887980000|2022-03-21 18:39:40|408.48|406.08|408.31|405.91|408.48|406.08|408.14|405.74|0
1647887990000|2022-03-21 18:39:50|408.48|406.08|409.17|406.77|409.17|406.77|408.4|406|0
1647888000000|2022-03-21 18:40:00|409.52|407.12|409.69|407.29|409.69|407.29|409.52|407.12|0
1647888010000|2022-03-21 18:40:10|409.86|407.46|409.86|407.46|409.86|407.46|409.69|407.29|0
1647888020000|2022-03-21 18:40:20|409.61|407.21|409.17|406.77|409.86|407.46|409.17|406.77|0
1647888030000|2022-03-21 18:40:30|409.69|407.29|410.04|407.64|410.04|407.64|409.69|407.29|0
1647888040000|2022-03-21 18:40:40|409.86|407.46|410.04|407.64|410.04|407.64|409.86|407.46|0
1647888050000|2022-03-21 18:40:50|409.69|407.29|409.35|406.95|409.69|407.29|409.35|406.95|0
1647888060000|2022-03-21 18:41:00|409.26|406.86|407.97|405.57|409.26|406.86|407.97|405.57|0
1647888070000|2022-03-21 18:41:10|407.62|405.22|407.45|405.05|407.97|405.57|407.45|405.05|0
1647888080000|2022-03-21 18:41:20|407.62|405.22|407.45|405.05|407.62|405.22|407.45|405.05|0
1647888090000|2022-03-21 18:41:30|407.11|404.71|407.62|405.22|407.62|405.22|407.11|404.71|0
1647888100000|2022-03-21 18:41:40|407.97|405.57|408.48|406.08|408.66|406.26|407.97|405.57|0
1647888110000|2022-03-21 18:41:50|408.66|406.26|408.65|406.25|408.66|406.26|408.48|406.08|0
1647888120000|2022-03-21 18:42:00|409|406.6|410.38|407.98|410.38|407.98|409|406.6|0
1647888130000|2022-03-21 18:42:10|410.9|408.5|411.07|408.67|411.25|408.85|410.9|408.5|0
1647888140000|2022-03-21 18:42:20|410.73|408.33|411.25|408.85|411.25|408.85|410.73|408.33|0
1647888150000|2022-03-21 18:42:30|411.59|409.19|411.42|409.02|411.94|409.54|411.42|409.02|0
1647888160000|2022-03-21 18:42:40|411.25|408.85|410.9|408.5|411.25|408.85|410.73|408.33|0
1647888170000|2022-03-21 18:42:50|410.21|407.81|409.17|406.77|410.21|407.81|409|406.6|0
1647888180000|2022-03-21 18:43:00|409.34|406.94|408.48|406.08|409.34|406.94|408.48|406.08|0
1647888190000|2022-03-21 18:43:10|408.65|406.25|408.31|405.91|408.65|406.25|408.31|405.91|0
1647888200000|2022-03-21 18:43:20|408.14|405.74|408.83|406.43|408.83|406.43|408.14|405.74|0
1647888210000|2022-03-21 18:43:30|408.48|406.08|409.69|407.29|409.69|407.29|408.48|406.08|0
1647888220000|2022-03-21 18:43:40|410.03|407.63|409.86|407.46|410.03|407.63|409.86|407.46|0
1647888230000|2022-03-21 18:43:50|409.69|407.29|409.52|407.12|409.69|407.29|409.52|407.12|0
1647888240000|2022-03-21 18:44:00|409|406.6|408.74|406.34|409|406.6|408.48|406.08|0
1647888250000|2022-03-21 18:44:10|408.65|406.25|408.48|406.08|408.65|406.25|408.48|406.08|0
1647888260000|2022-03-21 18:44:20|408.31|405.91|408.83|406.43|408.83|406.43|408.31|405.91|0
1647888270000|2022-03-21 18:44:30|409|406.6|408.48|406.08|409|406.6|408.48|406.08|0
1647888280000|2022-03-21 18:44:40|408.31|405.91|408.14|405.74|408.31|405.91|408.14|405.74|0
1647888290000|2022-03-21 18:44:50|407.96|405.56|407.79|405.39|407.96|405.56|407.79|405.39|0
1647888300000|2022-03-21 18:45:00|408.31|405.91|406.76|404.36|408.31|405.91|406.76|404.36|0
1647888310000|2022-03-21 18:45:10|406.59|404.19|407.1|404.7|407.1|404.7|406.59|404.19|0
1647888320000|2022-03-21 18:45:20|407.62|405.22|407.62|405.22|408.05|405.65|407.62|405.22|0
1647888330000|2022-03-21 18:45:30|407.45|405.05|407.62|405.22|407.88|405.48|407.45|405.05|0
1647888340000|2022-03-21 18:45:40|407.45|405.05|407.45|405.05|407.45|405.05|407.28|404.88|0
1647888350000|2022-03-21 18:45:50|407.28|404.88|406.93|404.53|407.45|405.05|406.93|404.53|0
1647888360000|2022-03-21 18:46:00|407.1|404.7|406.59|404.19|407.1|404.7|406.59|404.19|0
1647888370000|2022-03-21 18:46:10|406.42|404.02|405.56|403.16|406.42|404.02|405.56|403.16|0
1647888380000|2022-03-21 18:46:20|405.39|402.99|405.73|403.33|405.73|403.33|405.39|402.99|0
1647888390000|2022-03-21 18:46:30|405.56|403.16|405.21|402.81|405.56|403.16|405.21|402.81|0
1647888400000|2022-03-21 18:46:40|405.39|402.99|405.21|402.81|405.39|402.99|405.21|402.81|0
1647888410000|2022-03-21 18:46:50|405.04|402.64|405.21|402.81|405.21|402.81|404.7|402.3|0
1647888420000|2022-03-21 18:47:00|406.07|403.67|406.51|404.11|406.76|404.36|406.07|403.67|0
1647888430000|2022-03-21 18:47:10|406.24|403.84|406.07|403.67|406.24|403.84|405.9|403.5|0
1647888440000|2022-03-21 18:47:20|406.24|403.84|406.76|404.36|406.76|404.36|406.24|403.84|0
1647888450000|2022-03-21 18:47:30|406.42|404.02|406.93|404.53|406.93|404.53|406.42|404.02|0
1647888460000|2022-03-21 18:47:40|406.85|404.45|406.07|403.67|406.85|404.45|405.99|403.59|0
1647888470000|2022-03-21 18:47:50|406.76|404.36|407.19|404.79|407.19|404.79|406.68|404.28|0
1647888480000|2022-03-21 18:48:00|407.1|404.7|407.62|405.22|407.62|405.22|407.1|404.7|0
1647888490000|2022-03-21 18:48:10|407.45|405.05|407.45|405.05|407.62|405.22|407.45|405.05|0
1647888500000|2022-03-21 18:48:20|407.62|405.22|408.31|405.91|408.31|405.91|407.62|405.22|0
1647888510000|2022-03-21 18:48:30|408.4|406|408.14|405.74|408.4|406|408.14|405.74|0
1647888520000|2022-03-21 18:48:40|408.48|406.08|408.31|405.91|408.48|406.08|408.31|405.91|0
1647888530000|2022-03-21 18:48:50|408.82|406.42|409.34|406.94|409.51|407.11|408.82|406.42|0
1647888540000|2022-03-21 18:49:00|409.78|407.38|409.86|407.46|410.21|407.81|409.51|407.11|0
1647888550000|2022-03-21 18:49:10|410.03|407.63|409.51|407.11|410.03|407.63|409.51|407.11|0
1647888560000|2022-03-21 18:49:20|410.03|407.63|410.21|407.81|410.21|407.81|410.03|407.63|0
1647888570000|2022-03-21 18:49:30|410.38|407.98|410.64|408.24|410.64|408.24|410.21|407.81|0
1647888580000|2022-03-21 18:49:40|410.55|408.15|410.21|407.81|410.55|408.15|410.21|407.81|0
1647888590000|2022-03-21 18:49:50|410.55|408.15|410.38|407.98|410.55|408.15|410.21|407.81|0
1647888600000|2022-03-21 18:50:00|410.21|407.81|410.72|408.32|410.72|408.32|410.03|407.63|0
1647888610000|2022-03-21 18:50:10|410.55|408.15|411.42|409.02|411.42|409.02|410.55|408.15|0
1647888620000|2022-03-21 18:50:20|411.24|408.84|411.76|409.36|411.76|409.36|411.24|408.84|0
1647888630000|2022-03-21 18:50:30|411.68|409.28|411.07|408.67|411.68|409.28|410.9|408.5|0
1647888640000|2022-03-21 18:50:40|410.55|408.15|410.9|408.5|410.9|408.5|410.55|408.15|0
1647888650000|2022-03-21 18:50:50|410.03|407.63|410.55|408.15|410.55|408.15|410.03|407.63|0
1647888660000|2022-03-21 18:51:00|410.2|407.8|410.9|408.5|410.9|408.5|410.2|407.8|0
1647888670000|2022-03-21 18:51:10|410.72|408.32|409.51|407.11|410.72|408.32|409.51|407.11|0
1647888680000|2022-03-21 18:51:20|409.95|407.55|409.69|407.29|410.03|407.63|409.69|407.29|0
1647888690000|2022-03-21 18:51:30|410.03|407.63|409.34|406.94|410.03|407.63|409.34|406.94|0
1647888700000|2022-03-21 18:51:40|409.17|406.77|408.82|406.42|409.17|406.77|408.65|406.25|0
1647888710000|2022-03-21 18:51:50|408.65|406.25|409.69|407.29|409.69|407.29|408.65|406.25|0
1647888720000|2022-03-21 18:52:00|409.86|407.46|410.2|407.8|410.2|407.8|409.69|407.29|0
1647888730000|2022-03-21 18:52:10|410.03|407.63|409.17|406.77|410.2|407.8|409.17|406.77|0
1647888740000|2022-03-21 18:52:20|409.09|406.69|409.86|407.46|409.86|407.46|409.09|406.69|0
1647888750000|2022-03-21 18:52:30|409.69|407.29|409.17|406.77|409.86|407.46|409.17|406.77|0
1647888760000|2022-03-21 18:52:40|409.34|406.94|409.34|406.94|409.34|406.94|409.26|406.86|0
1647888770000|2022-03-21 18:52:50|409.17|406.77|409.17|406.77|409.17|406.77|409|406.6|0
1647888780000|2022-03-21 18:53:00|409|406.6|409.34|406.94|409.34|406.94|409|406.6|0
1647888790000|2022-03-21 18:53:10|409.17|406.77|409|406.6|409.17|406.77|409|406.6|0
1647888800000|2022-03-21 18:53:20|408.48|406.08|409.51|407.11|409.51|407.11|408.48|406.08|0
1647888810000|2022-03-21 18:53:30|410.55|408.15|410.9|408.5|410.9|408.5|410.55|408.15|0
1647888820000|2022-03-21 18:53:40|410.72|408.32|410.9|408.5|410.9|408.5|410.72|408.32|0
1647888830000|2022-03-21 18:53:50|411.07|408.67|411.24|408.84|411.24|408.84|410.9|408.5|0
1647888840000|2022-03-21 18:54:00|410.89|408.49|410.64|408.24|410.89|408.49|410.64|408.24|0
1647888850000|2022-03-21 18:54:10|410.55|408.15|410.55|408.15|410.55|408.15|410.2|407.8|0
1647888860000|2022-03-21 18:54:20|410.38|407.98|410.2|407.8|410.38|407.98|410.2|407.8|0
1647888870000|2022-03-21 18:54:30|410.72|408.32|411.59|409.19|411.59|409.19|410.72|408.32|0
1647888880000|2022-03-21 18:54:40|411.76|409.36|411.76|409.36|411.76|409.36|411.59|409.19|0
1647888890000|2022-03-21 18:54:50|411.93|409.53|411.76|409.36|411.93|409.53|411.76|409.36|0
1647888900000|2022-03-21 18:55:00|411.5|409.1|411.68|409.28|411.68|409.28|411.5|409.1|0
1647888910000|2022-03-21 18:55:10|411.59|409.19|411.93|409.53|411.93|409.53|411.59|409.19|0
1647888920000|2022-03-21 18:55:20|411.76|409.36|411.76|409.36|411.76|409.36|411.76|409.36|0
1647888930000|2022-03-21 18:55:30|412.45|410.05|414.19|411.79|414.19|411.79|412.45|410.05|0
1647888940000|2022-03-21 18:55:40|414.36|411.96|414.19|411.79|414.36|411.96|413.84|411.44|0
1647888950000|2022-03-21 18:55:50|414.71|412.31|414.62|412.22|414.71|412.31|414.53|412.13|0
1647888960000|2022-03-21 18:56:00|415.06|412.66|415.15|412.75|415.23|412.83|415.06|412.66|0
1647888970000|2022-03-21 18:56:10|415.4|413|414.88|412.48|415.4|413|414.88|412.48|0
1647888980000|2022-03-21 18:56:20|415.06|412.66|415.4|413|415.4|413|414.97|412.57|0
1647888990000|2022-03-21 18:56:30|415.23|412.83|415.4|413|415.58|413.18|415.23|412.83|0
1647889000000|2022-03-21 18:56:40|415.32|412.92|415.23|412.83|415.4|413|415.23|412.83|0
1647889010000|2022-03-21 18:56:50|415.06|412.66|414.62|412.22|415.06|412.66|414.62|412.22|0
1647889020000|2022-03-21 18:57:00|414.8|412.4|415.49|413.09|415.58|413.18|414.8|412.4|0
1647889030000|2022-03-21 18:57:10|415.75|413.35|415.75|413.35|415.75|413.35|415.58|413.18|0
1647889040000|2022-03-21 18:57:20|415.58|413.18|415.75|413.35|415.75|413.35|415.58|413.18|0
1647889050000|2022-03-21 18:57:30|415.58|413.18|415.4|413|415.58|413.18|415.23|412.83|0
1647889060000|2022-03-21 18:57:40|415.58|413.18|415.75|413.35|415.75|413.35|415.58|413.18|0
1647889070000|2022-03-21 18:57:50|415.58|413.18|415.58|413.18|415.58|413.18|415.58|413.18|0
1647889080000|2022-03-21 18:58:00|415.23|412.83|416.45|414.05|416.45|414.05|415.23|412.83|0
1647889090000|2022-03-21 18:58:10|416.8|414.4|417.14|414.74|417.49|415.09|416.8|414.4|0
1647889100000|2022-03-21 18:58:20|417.67|415.27|418.72|416.32|418.72|416.32|417.67|415.27|0
1647889110000|2022-03-21 18:58:30|418.02|415.62|417.14|414.74|418.19|415.79|417.14|414.74|0
1647889120000|2022-03-21 18:58:40|417.67|415.27|417.67|415.27|417.76|415.36|417.32|414.92|0
1647889130000|2022-03-21 18:58:50|417.49|415.09|417.49|415.09|417.49|415.09|417.24|414.84|0
1647889140000|2022-03-21 18:59:00|418.02|415.62|418.89|416.49|418.89|416.49|418.02|415.62|0
1647889150000|2022-03-21 18:59:10|419.07|416.67|419.24|416.84|419.42|417.02|419.07|416.67|0
1647889160000|2022-03-21 18:59:20|419.77|417.37|419.24|416.84|419.77|417.37|419.24|416.84|0
1647889170000|2022-03-21 18:59:30|419.42|417.02|419.59|417.19|419.59|417.19|419.24|416.84|0
1647889180000|2022-03-21 18:59:40|419.24|416.84|419.24|416.84|419.24|416.84|419.07|416.67|0
1647889190000|2022-03-21 18:59:50|419.59|417.19|419.59|417.19|419.76|417.36|419.59|417.19|0
1647889200000|2022-03-21 19:00:00|419.76|417.36|419.51|417.11|419.76|417.36|419.41|417.01|0
1647889210000|2022-03-21 19:00:10|419.59|417.19|419.76|417.36|419.86|417.46|419.41|417.01|0
1647889220000|2022-03-21 19:00:20|419.59|417.19|419.06|416.66|419.59|417.19|418.89|416.49|0
1647889230000|2022-03-21 19:00:30|419.59|417.19|419.24|416.84|419.76|417.36|419.24|416.84|0
1647889240000|2022-03-21 19:00:40|419.59|417.19|419.24|416.84|419.59|417.19|419.24|416.84|0
1647889250000|2022-03-21 19:00:50|419.33|416.93|419.41|417.01|419.59|417.19|419.24|416.84|0
1647889260000|2022-03-21 19:01:00|419.59|417.19|420.11|417.71|420.11|417.71|419.59|417.19|0
1647889270000|2022-03-21 19:01:10|419.76|417.36|419.59|417.19|419.94|417.54|419.59|417.19|0
1647889280000|2022-03-21 19:01:20|419.24|416.84|418.72|416.32|419.41|417.01|418.72|416.32|0
1647889290000|2022-03-21 19:01:30|418.71|416.31|418.71|416.31|418.71|416.31|418.54|416.14|0
1647889300000|2022-03-21 19:01:40|418.54|416.14|418.02|415.62|418.54|416.14|418.02|415.62|0
1647889310000|2022-03-21 19:01:50|417.84|415.44|418.19|415.79|418.19|415.79|417.84|415.44|0
1647889320000|2022-03-21 19:02:00|418.54|416.14|419.59|417.19|419.59|417.19|418.54|416.14|0
1647889330000|2022-03-21 19:02:10|419.94|417.54|418.89|416.49|419.94|417.54|418.89|416.49|0
1647889340000|2022-03-21 19:02:20|418.46|416.06|418.54|416.14|418.54|416.14|418.46|416.06|0
1647889350000|2022-03-21 19:02:30|418.89|416.49|419.68|417.28|419.68|417.28|418.89|416.49|0
1647889360000|2022-03-21 19:02:40|419.76|417.36|419.06|416.66|419.76|417.36|419.06|416.66|0
1647889370000|2022-03-21 19:02:50|418.54|416.14|418.54|416.14|418.71|416.31|418.54|416.14|0
1647889380000|2022-03-21 19:03:00|418.71|416.31|419.59|417.19|419.76|417.36|418.71|416.31|0
1647889390000|2022-03-21 19:03:10|419.24|416.84|419.94|417.54|420.11|417.71|419.24|416.84|0
1647889400000|2022-03-21 19:03:20|420.11|417.71|419.76|417.36|420.11|417.71|419.76|417.36|0
1647889410000|2022-03-21 19:03:30|420.11|417.71|420.11|417.71|420.29|417.89|420.03|417.63|0
1647889420000|2022-03-21 19:03:40|419.76|417.36|419.94|417.54|420.03|417.63|419.76|417.36|0
1647889430000|2022-03-21 19:03:50|420.11|417.71|420.29|417.89|420.29|417.89|420.11|417.71|0
1647889440000|2022-03-21 19:04:00|420.11|417.71|420.11|417.71|420.11|417.71|420.11|417.71|0
1647889450000|2022-03-21 19:04:10|420.29|417.89|420.29|417.89|420.29|417.89|420.29|417.89|0
1647889460000|2022-03-21 19:04:20|420.11|417.71|420.29|417.89|420.29|417.89|420.11|417.71|0
1647889470000|2022-03-21 19:04:30|420.11|417.71|419.41|417.01|420.11|417.71|419.41|417.01|0
1647889480000|2022-03-21 19:04:40|418.71|416.31|418.89|416.49|419.06|416.66|418.71|416.31|0
1647889490000|2022-03-21 19:04:50|419.59|417.19|419.41|417.01|419.59|417.19|419.41|417.01|0
1647889500000|2022-03-21 19:05:00|419.24|416.84|419.94|417.54|419.94|417.54|419.24|416.84|0
1647889510000|2022-03-21 19:05:10|419.59|417.19|418.89|416.49|419.59|417.19|418.89|416.49|0
1647889520000|2022-03-21 19:05:20|418.71|416.31|418.19|415.79|418.89|416.49|418.19|415.79|0
1647889530000|2022-03-21 19:05:30|418.01|415.61|418.71|416.31|418.71|416.31|418.01|415.61|0
1647889540000|2022-03-21 19:05:40|418.54|416.14|418.01|415.61|418.54|416.14|418.01|415.61|0
1647889550000|2022-03-21 19:05:50|417.84|415.44|417.67|415.27|417.84|415.44|417.67|415.27|0
1647889560000|2022-03-21 19:06:00|417.49|415.09|418.01|415.61|418.01|415.61|417.49|415.09|0
1647889570000|2022-03-21 19:06:10|418.19|415.79|418.01|415.61|418.36|415.96|418.01|415.61|0
1647889580000|2022-03-21 19:06:20|417.84|415.44|418.19|415.79|418.36|415.96|417.84|415.44|0
1647889590000|2022-03-21 19:06:30|418.36|415.96|418.01|415.61|418.36|415.96|418.01|415.61|0
1647889600000|2022-03-21 19:06:40|417.49|415.09|417.49|415.09|417.49|415.09|417.49|415.09|0
1647889610000|2022-03-21 19:06:50|417.14|414.74|417.14|414.74|417.32|414.92|417.14|414.74|0
1647889620000|2022-03-21 19:07:00|416.79|414.39|416.44|414.04|416.79|414.39|416.44|414.04|0
1647889630000|2022-03-21 19:07:10|416.79|414.39|416.62|414.22|416.97|414.57|416.44|414.04|0
1647889640000|2022-03-21 19:07:20|416.79|414.39|416.44|414.04|416.79|414.39|416.27|413.87|0
1647889650000|2022-03-21 19:07:30|416.62|414.22|417.32|414.92|417.32|414.92|416.44|414.04|0
1647889660000|2022-03-21 19:07:40|418.01|415.61|417.84|415.44|418.01|415.61|417.84|415.44|0
1647889670000|2022-03-21 19:07:50|417.93|415.53|417.84|415.44|418.01|415.61|417.84|415.44|0
1647889680000|2022-03-21 19:08:00|417.66|415.26|416.62|414.22|417.66|415.26|416.62|414.22|0
1647889690000|2022-03-21 19:08:10|417.41|415.01|417.49|415.09|417.84|415.44|417.41|415.01|0
1647889700000|2022-03-21 19:08:20|417.32|414.92|417.49|415.09|417.49|415.09|417.32|414.92|0
1647889710000|2022-03-21 19:08:30|417.14|414.74|417.14|414.74|417.49|415.09|417.14|414.74|0
1647889720000|2022-03-21 19:08:40|417.32|414.92|417.32|414.92|417.41|415.01|417.14|414.74|0
1647889730000|2022-03-21 19:08:50|417.06|414.66|417.32|414.92|417.32|414.92|417.06|414.66|0
1647889740000|2022-03-21 19:09:00|417.49|415.09|419.24|416.84|419.24|416.84|417.49|415.09|0
1647889750000|2022-03-21 19:09:10|418.71|416.31|418.71|416.31|418.71|416.31|418.54|416.14|0
1647889760000|2022-03-21 19:09:20|418.98|416.58|418.28|415.88|418.98|416.58|418.28|415.88|0
1647889770000|2022-03-21 19:09:30|418.19|415.79|418.19|415.79|418.19|415.79|418.19|415.79|0
1647889780000|2022-03-21 19:09:40|418.01|415.61|417.32|414.92|418.19|415.79|417.32|414.92|0
1647889790000|2022-03-21 19:09:50|417.14|414.74|417.41|415.01|417.41|415.01|417.14|414.74|0
1647889800000|2022-03-21 19:10:00|417.14|414.74|416.88|414.48|417.32|414.92|416.88|414.48|0
1647889810000|2022-03-21 19:10:10|417.14|414.74|416.79|414.39|417.14|414.74|416.79|414.39|0
1647889820000|2022-03-21 19:10:20|416.71|414.31|416.79|414.39|416.97|414.57|416.71|414.31|0
1647889830000|2022-03-21 19:10:30|416.62|414.22|415.75|413.35|416.62|414.22|415.75|413.35|0
1647889840000|2022-03-21 19:10:40|414.7|412.3|414.36|411.96|414.7|412.3|414.36|411.96|0
1647889850000|2022-03-21 19:10:50|414.7|412.3|415.4|413|415.75|413.35|414.7|412.3|0
1647889860000|2022-03-21 19:11:00|415.57|413.17|415.75|413.35|415.75|413.35|415.57|413.17|0
1647889870000|2022-03-21 19:11:10|415.57|413.17|413.83|411.43|415.57|413.17|413.83|411.43|0
1647889880000|2022-03-21 19:11:20|413.66|411.26|413.49|411.09|413.66|411.26|413.14|410.74|0
1647889890000|2022-03-21 19:11:30|413.31|410.91|413.66|411.26|413.66|411.26|413.31|410.91|0
1647889900000|2022-03-21 19:11:40|414.18|411.78|414.36|411.96|414.36|411.96|414.01|411.61|0
1647889910000|2022-03-21 19:11:50|414.88|412.48|414.36|411.96|414.88|412.48|414.36|411.96|0
1647889920000|2022-03-21 19:12:00|414.27|411.87|414.35|411.95|414.35|411.95|414.01|411.61|0
1647889930000|2022-03-21 19:12:10|414.79|412.39|414.7|412.3|414.79|412.39|414.35|411.95|0
1647889940000|2022-03-21 19:12:20|414.62|412.22|414.01|411.61|414.7|412.3|414.01|411.61|0
1647889950000|2022-03-21 19:12:30|414.18|411.78|414.01|411.61|414.18|411.78|413.66|411.26|0
1647889960000|2022-03-21 19:12:40|413.66|411.26|413.66|411.26|413.83|411.43|413.66|411.26|0
1647889970000|2022-03-21 19:12:50|413.49|411.09|413.66|411.26|414.01|411.61|413.49|411.09|0
1647889980000|2022-03-21 19:13:00|413.49|411.09|413.14|410.74|413.49|411.09|412.97|410.57|0
1647889990000|2022-03-21 19:13:10|413.31|410.91|413.31|410.91|413.31|410.91|413.31|410.91|0
1647890000000|2022-03-21 19:13:20|413.49|411.09|413.66|411.26|414.01|411.61|413.49|411.09|0
1647890010000|2022-03-21 19:13:30|413.83|411.43|414.35|411.95|414.35|411.95|413.83|411.43|0
1647890020000|2022-03-21 19:13:40|414.53|412.13|414.7|412.3|414.7|412.3|414.53|412.13|0
1647890030000|2022-03-21 19:13:50|414.53|412.13|413.83|411.43|414.53|412.13|413.83|411.43|0
1647890040000|2022-03-21 19:14:00|413.66|411.26|412.97|410.57|413.66|411.26|412.97|410.57|0
1647890050000|2022-03-21 19:14:10|413.31|410.91|412.97|410.57|413.31|410.91|412.79|410.39|0
1647890060000|2022-03-21 19:14:20|412.79|410.39|412.97|410.57|412.97|410.57|412.79|410.39|0
1647890070000|2022-03-21 19:14:30|413.31|410.91|413.83|411.43|413.83|411.43|413.31|410.91|0
1647890080000|2022-03-21 19:14:40|413.66|411.26|413.31|410.91|413.66|411.26|413.14|410.74|0
1647890090000|2022-03-21 19:14:50|413.23|410.83|412.27|409.87|413.23|410.83|412.27|409.87|0
1647890100000|2022-03-21 19:15:00|412.1|409.7|410.89|408.49|412.1|409.7|410.89|408.49|0
1647890110000|2022-03-21 19:15:10|409.51|407.11|410.02|407.62|410.02|407.62|409.08|406.68|0
1647890120000|2022-03-21 19:15:20|410.37|407.97|410.54|408.14|410.71|408.31|410.37|407.97|0
1647890130000|2022-03-21 19:15:30|410.37|407.97|410.71|408.31|410.71|408.31|410.37|407.97|0
1647890140000|2022-03-21 19:15:40|410.89|408.49|411.23|408.83|411.23|408.83|410.89|408.49|0
1647890150000|2022-03-21 19:15:50|410.63|408.23|410.71|408.31|410.71|408.31|410.54|408.14|0
1647890160000|2022-03-21 19:16:00|410.89|408.49|410.54|408.14|410.89|408.49|410.37|407.97|0
1647890170000|2022-03-21 19:16:10|410.2|407.8|410.71|408.31|410.71|408.31|410.2|407.8|0
1647890180000|2022-03-21 19:16:20|411.06|408.66|411.06|408.66|411.15|408.75|410.89|408.49|0
1647890190000|2022-03-21 19:16:30|410.71|408.31|410.98|408.58|411.06|408.66|410.71|408.31|0
1647890200000|2022-03-21 19:16:40|410.89|408.49|410.89|408.49|411.06|408.66|410.71|408.31|0
1647890210000|2022-03-21 19:16:50|410.8|408.4|411.23|408.83|411.41|409.01|410.8|408.4|0
1647890220000|2022-03-21 19:17:00|410.89|408.49|409.68|407.28|410.89|408.49|409.68|407.28|0
1647890230000|2022-03-21 19:17:10|409.33|406.93|410.2|407.8|410.2|407.8|409.33|406.93|0
1647890240000|2022-03-21 19:17:20|410.71|408.31|411.75|409.35|411.75|409.35|410.71|408.31|0
1647890250000|2022-03-21 19:17:30|411.58|409.18|411.75|409.35|412.1|409.7|411.58|409.18|0
1647890260000|2022-03-21 19:17:40|412.1|409.7|412.1|409.7|412.19|409.79|412.1|409.7|0
1647890270000|2022-03-21 19:17:50|412.27|409.87|411.23|408.83|412.27|409.87|411.23|408.83|0
1647890280000|2022-03-21 19:18:00|411.92|409.52|411.58|409.18|411.92|409.52|411.23|408.83|0
1647890290000|2022-03-21 19:18:10|411.67|409.27|412.27|409.87|412.62|410.22|411.67|409.27|0
1647890300000|2022-03-21 19:18:20|412.1|409.7|411.92|409.52|412.27|409.87|411.92|409.52|0
1647890310000|2022-03-21 19:18:30|411.75|409.35|411.4|409|411.75|409.35|411.4|409|0
1647890320000|2022-03-21 19:18:40|411.92|409.52|411.75|409.35|412.1|409.7|411.75|409.35|0
1647890330000|2022-03-21 19:18:50|412.71|410.31|412.62|410.22|412.71|410.31|412.44|410.04|0
1647890340000|2022-03-21 19:19:00|413.14|410.74|412.1|409.7|413.14|410.74|412.1|409.7|0
1647890350000|2022-03-21 19:19:10|412.27|409.87|412.27|409.87|412.27|409.87|411.92|409.52|0
1647890360000|2022-03-21 19:19:20|412.36|409.96|412.62|410.22|412.79|410.39|412.36|409.96|0
1647890370000|2022-03-21 19:19:30|412.79|410.39|413.31|410.91|413.31|410.91|412.79|410.39|0
1647890380000|2022-03-21 19:19:40|413.48|411.08|414.18|411.78|414.18|411.78|413.48|411.08|0
1647890390000|2022-03-21 19:19:50|414.7|412.3|414.53|412.13|414.7|412.3|414.35|411.95|0
1647890400000|2022-03-21 19:20:00|414.35|411.95|415.05|412.65|415.05|412.65|414.35|411.95|0
1647890410000|2022-03-21 19:20:10|414.87|412.47|415.22|412.82|415.22|412.82|414.87|412.47|0
1647890420000|2022-03-21 19:20:20|415.05|412.65|414.53|412.13|415.05|412.65|414.53|412.13|0
1647890430000|2022-03-21 19:20:30|414.18|411.78|413.66|411.26|414.18|411.78|413.66|411.26|0
1647890440000|2022-03-21 19:20:40|414.18|411.78|413.75|411.35|414.18|411.78|413.75|411.35|0
1647890450000|2022-03-21 19:20:50|413.83|411.43|413.14|410.74|413.83|411.43|413.14|410.74|0
1647890460000|2022-03-21 19:21:00|413.48|411.08|413.14|410.74|413.48|411.08|413.14|410.74|0
1647890470000|2022-03-21 19:21:10|414|411.6|414.62|412.22|414.7|412.3|414|411.6|0
1647890480000|2022-03-21 19:21:20|413.66|411.26|414|411.6|414.18|411.78|413.66|411.26|0
1647890490000|2022-03-21 19:21:30|414.18|411.78|414.35|411.95|414.62|412.22|414.18|411.78|0
1647890500000|2022-03-21 19:21:40|414.18|411.78|414|411.6|414.18|411.78|413.83|411.43|0
1647890510000|2022-03-21 19:21:50|414.87|412.47|415.05|412.65|415.05|412.65|414.87|412.47|0
1647890520000|2022-03-21 19:22:00|415.22|412.82|414.53|412.13|415.22|412.82|414.53|412.13|0
1647890530000|2022-03-21 19:22:10|414|411.6|414.18|411.78|414.27|411.87|413.83|411.43|0
1647890540000|2022-03-21 19:22:20|414|411.6|413.92|411.52|414|411.6|413.92|411.52|0
1647890550000|2022-03-21 19:22:30|413.66|411.26|413.14|410.74|413.83|411.43|412.79|410.39|0
1647890560000|2022-03-21 19:22:40|412.96|410.56|413.83|411.43|413.83|411.43|412.96|410.56|0
1647890570000|2022-03-21 19:22:50|413.75|411.35|413.31|410.91|413.75|411.35|413.31|410.91|0
1647890580000|2022-03-21 19:23:00|413.14|410.74|413.14|410.74|413.31|410.91|413.14|410.74|0
1647890590000|2022-03-21 19:23:10|412.79|410.39|412.27|409.87|412.96|410.56|412.27|409.87|0
1647890600000|2022-03-21 19:23:20|412.36|409.96|412.1|409.7|412.44|410.04|412.1|409.7|0
1647890610000|2022-03-21 19:23:30|412.44|410.04|413.48|411.08|413.48|411.08|412.44|410.04|0
1647890620000|2022-03-21 19:23:40|413.4|411|413.31|410.91|413.4|411|413.14|410.74|0
1647890630000|2022-03-21 19:23:50|413.48|411.08|413.05|410.65|413.48|411.08|413.05|410.65|0
1647890640000|2022-03-21 19:24:00|412.62|410.22|411.75|409.35|412.62|410.22|411.75|409.35|0
1647890650000|2022-03-21 19:24:10|411.58|409.18|411.4|409|411.92|409.52|411.4|409|0
1647890660000|2022-03-21 19:24:20|411.23|408.83|411.15|408.75|411.32|408.92|411.15|408.75|0
1647890670000|2022-03-21 19:24:30|411.06|408.66|410.54|408.14|411.06|408.66|410.37|407.97|0
1647890680000|2022-03-21 19:24:40|409.85|407.45|410.37|407.97|410.37|407.97|409.85|407.45|0
1647890690000|2022-03-21 19:24:50|410.02|407.62|410.37|407.97|410.54|408.14|410.02|407.62|0
1647890700000|2022-03-21 19:25:00|410.88|408.48|410.19|407.79|410.88|408.48|410.02|407.62|0
1647890710000|2022-03-21 19:25:10|410.37|407.97|410.02|407.62|410.37|407.97|410.02|407.62|0
1647890720000|2022-03-21 19:25:20|409.85|407.45|410.36|407.96|410.45|408.05|409.85|407.45|0
1647890730000|2022-03-21 19:25:30|409.33|406.93|409.16|406.76|409.42|407.02|409.16|406.76|0
1647890740000|2022-03-21 19:25:40|408.98|406.58|409.5|407.1|409.5|407.1|408.98|406.58|0
1647890750000|2022-03-21 19:25:50|409.67|407.27|409.16|406.76|409.67|407.27|409.16|406.76|0
1647890760000|2022-03-21 19:26:00|409.33|406.93|409.67|407.27|409.67|407.27|409.25|406.85|0
1647890770000|2022-03-21 19:26:10|409.85|407.45|409.5|407.1|409.85|407.45|409.33|406.93|0
1647890780000|2022-03-21 19:26:20|409.33|406.93|408.98|406.58|409.33|406.93|408.98|406.58|0
1647890790000|2022-03-21 19:26:30|409.16|406.76|408.98|406.58|409.33|406.93|408.98|406.58|0
1647890800000|2022-03-21 19:26:40|409.25|406.85|409.16|406.76|409.25|406.85|408.98|406.58|0
1647890810000|2022-03-21 19:26:50|409.33|406.93|409.16|406.76|409.33|406.93|409.16|406.76|0
1647890820000|2022-03-21 19:27:00|408.98|406.58|408.98|406.58|408.98|406.58|408.98|406.58|0
1647890830000|2022-03-21 19:27:10|408.9|406.5|408.47|406.07|408.9|406.5|408.47|406.07|0
1647890840000|2022-03-21 19:27:20|408.29|405.89|408.12|405.72|408.29|405.89|408.12|405.72|0
1647890850000|2022-03-21 19:27:30|408.04|405.64|408.98|406.58|408.98|406.58|408.04|405.64|0
1647890860000|2022-03-21 19:27:40|409.33|406.93|408.47|406.07|409.33|406.93|408.47|406.07|0
1647890870000|2022-03-21 19:27:50|408.29|405.89|408.38|405.98|408.38|405.98|408.29|405.89|0
1647890880000|2022-03-21 19:28:00|408.98|406.58|408.12|405.72|408.98|406.58|408.12|405.72|0
1647890890000|2022-03-21 19:28:10|407.95|405.55|407.95|405.55|407.95|405.55|407.78|405.38|0
1647890900000|2022-03-21 19:28:20|408.12|405.72|408.12|405.72|408.12|405.72|407.95|405.55|0
1647890910000|2022-03-21 19:28:30|408.29|405.89|409.16|406.76|409.16|406.76|408.29|405.89|0
1647890920000|2022-03-21 19:28:40|408.98|406.58|408.12|405.72|408.98|406.58|407.95|405.55|0
1647890930000|2022-03-21 19:28:50|407.95|405.55|408.21|405.81|408.29|405.89|407.95|405.55|0
1647890940000|2022-03-21 19:29:00|407.95|405.55|408.12|405.72|408.12|405.72|407.78|405.38|0
1647890950000|2022-03-21 19:29:10|407.95|405.55|408.47|406.07|408.55|406.15|407.95|405.55|0
1647890960000|2022-03-21 19:29:20|408.64|406.24|408.12|405.72|408.64|406.24|408.12|405.72|0
1647890970000|2022-03-21 19:29:30|408.73|406.33|408.98|406.58|409.07|406.67|408.73|406.33|0
1647890980000|2022-03-21 19:29:40|408.9|406.5|408.98|406.58|409.15|406.75|408.9|406.5|0
1647890990000|2022-03-21 19:29:50|408.47|406.07|408.12|405.72|408.64|406.24|408.12|405.72|0
1647891000000|2022-03-21 19:30:00|407.6|405.2|408.12|405.72|408.12|405.72|407.6|405.2|0
1647891010000|2022-03-21 19:30:10|408.29|405.89|409.5|407.1|409.5|407.1|408.12|405.72|0
1647891020000|2022-03-21 19:30:20|409.67|407.27|409.84|407.44|409.84|407.44|409.67|407.27|0
1647891030000|2022-03-21 19:30:30|409.67|407.27|410.54|408.14|410.54|408.14|409.67|407.27|0
1647891040000|2022-03-21 19:30:40|410.36|407.96|410.36|407.96|410.36|407.96|410.02|407.62|0
1647891050000|2022-03-21 19:30:50|410.19|407.79|410.19|407.79|410.36|407.96|410.19|407.79|0
1647891060000|2022-03-21 19:31:00|409.15|406.75|410.36|407.96|410.7|408.3|409.15|406.75|0
1647891070000|2022-03-21 19:31:10|410.87|408.47|410.36|407.96|410.87|408.47|410.36|407.96|0
1647891080000|2022-03-21 19:31:20|410.53|408.13|411.04|408.64|411.04|408.64|410.53|408.13|0
1647891090000|2022-03-21 19:31:30|411.65|409.25|411.91|409.51|411.91|409.51|411.39|408.99|0
1647891100000|2022-03-21 19:31:40|411.82|409.42|411.22|408.82|411.82|409.42|411.22|408.82|0
1647891110000|2022-03-21 19:31:50|411.56|409.16|411.73|409.33|411.91|409.51|411.56|409.16|0
1647891120000|2022-03-21 19:32:00|412.17|409.77|411.91|409.51|412.17|409.77|411.91|409.51|0
1647891130000|2022-03-21 19:32:10|412.08|409.68|410.36|407.96|412.08|409.68|410.36|407.96|0
1647891140000|2022-03-21 19:32:20|410.18|407.78|410.36|407.96|410.53|408.13|410.18|407.78|0
1647891150000|2022-03-21 19:32:30|410.01|407.61|408.81|406.41|410.01|407.61|408.81|406.41|0
1647891160000|2022-03-21 19:32:40|408.47|406.07|408.29|405.89|408.64|406.24|408.29|405.89|0
1647891170000|2022-03-21 19:32:50|408.12|405.72|407.95|405.55|408.12|405.72|407.87|405.47|0
1647891180000|2022-03-21 19:33:00|407.44|405.04|409.84|407.44|409.84|407.44|407.27|404.87|0
1647891190000|2022-03-21 19:33:10|409.15|406.75|409.32|406.92|409.32|406.92|408.98|406.58|0
1647891200000|2022-03-21 19:33:20|409.15|406.75|410.18|407.78|410.18|407.78|409.15|406.75|0
1647891210000|2022-03-21 19:33:30|409.67|407.27|409.67|407.27|409.84|407.44|409.67|407.27|0
1647891220000|2022-03-21 19:33:40|410.7|408.3|410.87|408.47|410.87|408.47|410.01|407.61|0
1647891230000|2022-03-21 19:33:50|410.7|408.3|410.53|408.13|410.7|408.3|410.53|408.13|0
1647891240000|2022-03-21 19:34:00|410.27|407.87|410.53|408.13|410.53|408.13|410.27|407.87|0
1647891250000|2022-03-21 19:34:10|410.7|408.3|410.79|408.39|410.87|408.47|410.53|408.13|0
1647891260000|2022-03-21 19:34:20|410.87|408.47|410.7|408.3|410.96|408.56|410.53|408.13|0
1647891270000|2022-03-21 19:34:30|410.53|408.13|411.65|409.25|411.65|409.25|410.53|408.13|0
1647891280000|2022-03-21 19:34:40|411.39|408.99|412.59|410.19|412.59|410.19|411.39|408.99|0
1647891290000|2022-03-21 19:34:50|412.42|410.02|411.39|408.99|412.42|410.02|411.39|408.99|0
1647891300000|2022-03-21 19:35:00|411.9|409.5|412.08|409.68|412.08|409.68|411.56|409.16|0
1647891310000|2022-03-21 19:35:10|412.25|409.85|412.59|410.19|412.94|410.54|412.25|409.85|0
1647891320000|2022-03-21 19:35:20|412.77|410.37|411.99|409.59|412.77|410.37|411.99|409.59|0
1647891330000|2022-03-21 19:35:30|412.25|409.85|411.56|409.16|412.25|409.85|411.56|409.16|0
1647891340000|2022-03-21 19:35:40|411.9|409.5|412.08|409.68|412.08|409.68|411.9|409.5|0
1647891350000|2022-03-21 19:35:50|412.94|410.54|412.25|409.85|412.94|410.54|412.25|409.85|0
1647891360000|2022-03-21 19:36:00|411.56|409.16|411.56|409.16|411.9|409.5|411.39|408.99|0
1647891370000|2022-03-21 19:36:10|411.21|408.81|411.56|409.16|411.56|409.16|411.21|408.81|0
1647891380000|2022-03-21 19:36:20|411.39|408.99|411.21|408.81|411.39|408.99|411.21|408.81|0
1647891390000|2022-03-21 19:36:30|411.39|408.99|411.04|408.64|411.39|408.99|410.96|408.56|0
1647891400000|2022-03-21 19:36:40|410.35|407.95|410.44|408.04|410.7|408.3|410.35|407.95|0
1647891410000|2022-03-21 19:36:50|410.53|408.13|410.35|407.95|410.62|408.22|410.35|407.95|0
1647891420000|2022-03-21 19:37:00|410.18|407.78|411.65|409.25|411.65|409.25|410.18|407.78|0
1647891430000|2022-03-21 19:37:10|411.39|408.99|410.35|407.95|411.39|408.99|410.35|407.95|0
1647891440000|2022-03-21 19:37:20|410.18|407.78|410.53|408.13|410.53|408.13|410.18|407.78|0
1647891450000|2022-03-21 19:37:30|410.87|408.47|410.35|407.95|411.04|408.64|410.35|407.95|0
1647891460000|2022-03-21 19:37:40|410.53|408.13|411.3|408.9|411.3|408.9|410.53|408.13|0
1647891470000|2022-03-21 19:37:50|411.04|408.64|411.21|408.81|411.21|408.81|411.04|408.64|0
1647891480000|2022-03-21 19:38:00|411.39|408.99|411.73|409.33|412.08|409.68|411.39|408.99|0
1647891490000|2022-03-21 19:38:10|411.99|409.59|411.9|409.5|411.99|409.59|411.9|409.5|0
1647891500000|2022-03-21 19:38:20|412.08|409.68|412.25|409.85|412.25|409.85|412.08|409.68|0
1647891510000|2022-03-21 19:38:30|412.42|410.02|412.77|410.37|412.77|410.37|412.25|409.85|0
1647891520000|2022-03-21 19:38:40|412.34|409.94|412.59|410.19|412.59|410.19|412.34|409.94|0
1647891530000|2022-03-21 19:38:50|412.77|410.37|412.77|410.37|412.77|410.37|412.68|410.28|0
1647891540000|2022-03-21 19:39:00|413.11|410.71|412.94|410.54|413.11|410.71|412.94|410.54|0
1647891550000|2022-03-21 19:39:10|413.03|410.63|412.08|409.68|413.03|410.63|412.08|409.68|0
1647891560000|2022-03-21 19:39:20|411.9|409.5|412.08|409.68|412.08|409.68|411.56|409.16|0
1647891570000|2022-03-21 19:39:30|412.76|410.36|412.59|410.19|412.76|410.36|412.51|410.11|0
1647891580000|2022-03-21 19:39:40|412.68|410.28|413.37|410.97|413.37|410.97|412.68|410.28|0
1647891590000|2022-03-21 19:39:50|413.46|411.06|413.46|411.06|413.8|411.4|413.28|410.88|0
1647891600000|2022-03-21 19:40:00|413.28|410.88|413.46|411.06|413.46|411.06|413.11|410.71|0
1647891610000|2022-03-21 19:40:10|413.63|411.23|413.8|411.4|413.8|411.4|413.55|411.15|0
1647891620000|2022-03-21 19:40:20|414.49|412.09|414.32|411.92|414.49|412.09|414.24|411.84|0
1647891630000|2022-03-21 19:40:30|414.15|411.75|414.49|412.09|414.49|412.09|414.15|411.75|0
1647891640000|2022-03-21 19:40:40|414.15|411.75|414.15|411.75|414.15|411.75|413.97|411.57|0
1647891650000|2022-03-21 19:40:50|414.41|412.01|414.15|411.75|414.41|412.01|414.15|411.75|0
1647891660000|2022-03-21 19:41:00|414.24|411.84|414.49|412.09|414.66|412.26|414.24|411.84|0
1647891670000|2022-03-21 19:41:10|413.63|411.23|413.97|411.57|413.97|411.57|413.63|411.23|0
1647891680000|2022-03-21 19:41:20|413.28|410.88|413.2|410.8|413.28|410.88|412.94|410.54|0
1647891690000|2022-03-21 19:41:30|412.94|410.54|413.11|410.71|413.11|410.71|412.94|410.54|0
1647891700000|2022-03-21 19:41:40|412.76|410.36|413.63|411.23|413.63|411.23|412.76|410.36|0
1647891710000|2022-03-21 19:41:50|413.28|410.88|413.28|410.88|413.45|411.05|413.28|410.88|0
1647891720000|2022-03-21 19:42:00|413.63|411.23|411.56|409.16|413.63|411.23|411.56|409.16|0
1647891730000|2022-03-21 19:42:10|411.38|408.98|411.56|409.16|411.56|409.16|411.04|408.64|0
1647891740000|2022-03-21 19:42:20|411.38|408.98|411.56|409.16|411.56|409.16|411.21|408.81|0
1647891750000|2022-03-21 19:42:30|411.21|408.81|411.38|408.98|411.38|408.98|411.04|408.64|0
1647891760000|2022-03-21 19:42:40|411.56|409.16|411.9|409.5|411.9|409.5|411.56|409.16|0
1647891770000|2022-03-21 19:42:50|411.47|409.07|411.73|409.33|411.73|409.33|411.47|409.07|0
1647891780000|2022-03-21 19:43:00|411.21|408.81|411.73|409.33|411.73|409.33|411.21|408.81|0
1647891790000|2022-03-21 19:43:10|411.9|409.5|412.07|409.67|412.25|409.85|411.82|409.42|0
1647891800000|2022-03-21 19:43:20|411.9|409.5|413.11|410.71|413.11|410.71|411.9|409.5|0
1647891810000|2022-03-21 19:43:30|413.2|410.8|413.45|411.05|414.15|411.75|413.2|410.8|0
1647891820000|2022-03-21 19:43:40|413.28|410.88|413.11|410.71|413.28|410.88|413.11|410.71|0
1647891830000|2022-03-21 19:43:50|413.28|410.88|413.8|411.4|413.8|411.4|413.28|410.88|0
1647891840000|2022-03-21 19:44:00|413.97|411.57|414.14|411.74|414.15|411.75|413.97|411.57|0
1647891850000|2022-03-21 19:44:10|414.23|411.83|414.66|412.26|414.84|412.44|414.23|411.83|0
1647891860000|2022-03-21 19:44:20|415.01|412.61|414.58|412.18|415.01|412.61|414.49|412.09|0
1647891870000|2022-03-21 19:44:30|414.66|412.26|414.84|412.44|414.84|412.44|414.66|412.26|0
1647891880000|2022-03-21 19:44:40|414.66|412.26|414.84|412.44|414.84|412.44|414.66|412.26|0
1647891890000|2022-03-21 19:44:50|415.1|412.7|414.75|412.35|415.1|412.7|414.75|412.35|0
1647891900000|2022-03-21 19:45:00|414.14|411.74|414.49|412.09|414.84|412.44|414.14|411.74|0
1647891910000|2022-03-21 19:45:10|414.32|411.92|414.66|412.26|414.84|412.44|414.32|411.92|0
1647891920000|2022-03-21 19:45:20|414.32|411.92|414.75|412.35|415.01|412.61|414.32|411.92|0
1647891930000|2022-03-21 19:45:30|415.01|412.61|414.93|412.53|415.01|412.61|414.84|412.44|0
1647891940000|2022-03-21 19:45:40|414.84|412.44|414.84|412.44|414.84|412.44|414.66|412.26|0
1647891950000|2022-03-21 19:45:50|414.32|411.92|414.84|412.44|414.84|412.44|413.97|411.57|0
1647891960000|2022-03-21 19:46:00|414.66|412.26|414.84|412.44|415.1|412.7|414.66|412.26|0
1647891970000|2022-03-21 19:46:10|414.49|412.09|414.32|411.92|414.49|412.09|414.32|411.92|0
1647891980000|2022-03-21 19:46:20|413.97|411.57|412.42|410.02|413.97|411.57|412.42|410.02|0
1647891990000|2022-03-21 19:46:30|412.93|410.53|413.8|411.4|413.8|411.4|412.93|410.53|0
1647892000000|2022-03-21 19:46:40|414.32|411.92|413.8|411.4|414.32|411.92|413.8|411.4|0
1647892010000|2022-03-21 19:46:50|414.14|411.74|413.8|411.4|414.49|412.09|413.8|411.4|0
1647892020000|2022-03-21 19:47:00|413.72|411.32|414.32|411.92|414.32|411.92|413.72|411.32|0
1647892030000|2022-03-21 19:47:10|414.14|411.74|414.06|411.66|414.32|411.92|413.97|411.57|0
1647892040000|2022-03-21 19:47:20|413.63|411.23|413.72|411.32|413.97|411.57|413.63|411.23|0
1647892050000|2022-03-21 19:47:30|413.97|411.57|414.41|412.01|414.41|412.01|413.97|411.57|0
1647892060000|2022-03-21 19:47:40|414.66|412.26|414.84|412.44|414.84|412.44|414.49|412.09|0
1647892070000|2022-03-21 19:47:50|415.01|412.61|414.84|412.44|415.01|412.61|414.32|411.92|0
1647892080000|2022-03-21 19:48:00|415.01|412.61|415.18|412.78|415.18|412.78|415.01|412.61|0
1647892090000|2022-03-21 19:48:10|415.01|412.61|415.01|412.61|415.01|412.61|414.84|412.44|0
1647892100000|2022-03-21 19:48:20|416.05|413.65|416.57|414.17|416.57|414.17|416.05|413.65|0
1647892110000|2022-03-21 19:48:30|416.39|413.99|416.91|414.51|416.91|414.51|416.39|413.99|0
1647892120000|2022-03-21 19:48:40|416.83|414.43|417.26|414.86|417.44|415.04|416.83|414.43|0
1647892130000|2022-03-21 19:48:50|417.61|415.21|417.53|415.13|417.61|415.21|417.09|414.69|0
1647892140000|2022-03-21 19:49:00|417.61|415.21|417.61|415.21|417.61|415.21|417.44|415.04|0
1647892150000|2022-03-21 19:49:10|417.44|415.04|417.09|414.69|417.44|415.04|416.91|414.51|0
1647892160000|2022-03-21 19:49:20|417.44|415.04|417.26|414.86|417.44|415.04|417.26|414.86|0
1647892170000|2022-03-21 19:49:30|417.61|415.21|417.61|415.21|417.61|415.21|417.61|415.21|0
1647892180000|2022-03-21 19:49:40|418.13|415.73|418.13|415.73|418.3|415.9|418.05|415.65|0
1647892190000|2022-03-21 19:49:50|418.48|416.08|419.17|416.77|419.17|416.77|418.48|416.08|0
1647892200000|2022-03-21 19:50:00|411.25|408.85|411.6|409.2|411.77|409.37|410.56|408.16|0
1647892210000|2022-03-21 19:50:10|411.77|409.37|412.47|410.07|412.47|410.07|411.77|409.37|0
1647892220000|2022-03-21 19:50:20|412.38|409.98|412.56|410.16|413.33|410.93|412.38|409.98|0
1647892230000|2022-03-21 19:50:30|412.92|410.52|412.67|410.27|412.92|410.52|412.41|410.01|0
1647892240000|2022-03-21 19:50:40|412.58|410.18|413.1|410.7|413.27|410.87|412.58|410.18|0
1647892250000|2022-03-21 19:50:50|412.58|410.18|412.23|409.83|412.75|410.35|412.23|409.83|0
1647892260000|2022-03-21 19:51:00|411.63|409.23|411.54|409.14|411.63|409.23|411.54|409.14|0
1647892270000|2022-03-21 19:51:10|409.82|407.42|410.16|407.76|410.16|407.76|409.82|407.42|0
1647892280000|2022-03-21 19:51:20|410.33|407.93|409.65|407.25|410.33|407.93|409.65|407.25|0
1647892290000|2022-03-21 19:51:30|408.78|406.38|409.47|407.07|409.47|407.07|408.78|406.38|0
1647892300000|2022-03-21 19:51:40|410.33|407.93|409.3|406.9|410.33|407.93|409.3|406.9|0
1647892310000|2022-03-21 19:51:50|409.13|406.73|408.87|406.47|409.13|406.73|408.87|406.47|0
1647892320000|2022-03-21 19:52:00|408.44|406.04|408.1|405.7|408.44|406.04|407.58|405.18|0
1647892330000|2022-03-21 19:52:10|407.75|405.35|407.93|405.53|408.27|405.87|407.75|405.35|0
1647892340000|2022-03-21 19:52:20|407.92|405.52|407.41|405.01|407.92|405.52|407.24|404.84|0
1647892350000|2022-03-21 19:52:30|408.1|405.7|408.44|406.04|408.44|406.04|408.1|405.7|0
1647892360000|2022-03-21 19:52:40|408.96|406.56|409.13|406.73|409.22|406.82|408.96|406.56|0
1647892370000|2022-03-21 19:52:50|409.3|406.9|408.44|406.04|409.3|406.9|408.44|406.04|0
1647892380000|2022-03-21 19:53:00|408.1|405.7|408.27|405.87|408.78|406.38|408.1|405.7|0
1647892390000|2022-03-21 19:53:10|408.44|406.04|408.78|406.38|408.78|406.38|408.27|405.87|0
1647892400000|2022-03-21 19:53:20|408.61|406.21|408.44|406.04|408.78|406.38|408.36|405.96|0
1647892410000|2022-03-21 19:53:30|408.78|406.38|409.47|407.07|409.47|407.07|408.78|406.38|0
1647892420000|2022-03-21 19:53:40|409.13|406.73|409.47|407.07|409.64|407.24|409.13|406.73|0
1647892430000|2022-03-21 19:53:50|409.3|406.9|408.27|405.87|409.3|406.9|408.1|405.7|0
1647892440000|2022-03-21 19:54:00|407.58|405.18|408.61|406.21|408.61|406.21|407.58|405.18|0
1647892450000|2022-03-21 19:54:10|408.78|406.38|408.44|406.04|408.78|406.38|408.44|406.04|0
1647892460000|2022-03-21 19:54:20|407.92|405.52|408.44|406.04|408.61|406.21|407.92|405.52|0
1647892470000|2022-03-21 19:54:30|408.1|405.7|407.58|405.18|408.1|405.7|407.58|405.18|0
1647892480000|2022-03-21 19:54:40|407.33|404.93|408.44|406.04|408.44|406.04|407.33|404.93|0
1647892490000|2022-03-21 19:54:50|407.75|405.35|407.75|405.35|407.75|405.35|407.67|405.27|0
1647892500000|2022-03-21 19:55:00|407.58|405.18|407.58|405.18|408.78|406.38|407.58|405.18|0
1647892510000|2022-03-21 19:55:10|407.24|404.84|406.21|403.81|407.24|404.84|406.21|403.81|0
1647892520000|2022-03-21 19:55:20|406.04|403.64|405.52|403.12|406.04|403.64|405.52|403.12|0
1647892530000|2022-03-21 19:55:30|405.35|402.95|406.04|403.64|406.04|403.64|405.18|402.78|0
1647892540000|2022-03-21 19:55:40|405.18|402.78|405.87|403.47|405.87|403.47|405.18|402.78|0
1647892550000|2022-03-21 19:55:50|405.35|402.95|405.18|402.78|405.35|402.95|404.67|402.27|0
1647892560000|2022-03-21 19:56:00|405.01|402.61|404.67|402.27|405.01|402.61|404.67|402.27|0
1647892570000|2022-03-21 19:56:10|404.84|402.44|404.5|402.1|404.84|402.44|404.5|402.1|0
1647892580000|2022-03-21 19:56:20|404.33|401.93|403.98|401.58|404.59|402.19|403.98|401.58|0
1647892590000|2022-03-21 19:56:30|404.33|401.93|405.01|402.61|405.01|402.61|404.33|401.93|0
1647892600000|2022-03-21 19:56:40|405.35|402.95|405.35|402.95|405.52|403.12|405.35|402.95|0
1647892610000|2022-03-21 19:56:50|405.01|402.61|404.67|402.27|405.01|402.61|404.67|402.27|0
1647892620000|2022-03-21 19:57:00|404.41|402.01|404.33|401.93|404.5|402.1|404.33|401.93|0
1647892630000|2022-03-21 19:57:10|404.15|401.75|404.5|402.1|404.67|402.27|404.15|401.75|0
1647892640000|2022-03-21 19:57:20|404.41|402.01|404.5|402.1|404.67|402.27|404.41|402.01|0
1647892650000|2022-03-21 19:57:30|404.67|402.27|405.35|402.95|405.35|402.95|404.67|402.27|0
1647892660000|2022-03-21 19:57:40|405.18|402.78|405.01|402.61|405.35|402.95|405.01|402.61|0
1647892670000|2022-03-21 19:57:50|405.1|402.7|405.01|402.61|405.18|402.78|405.01|402.61|0
1647892680000|2022-03-21 19:58:00|404.84|402.44|404.5|402.1|404.84|402.44|404.32|401.92|0
1647892690000|2022-03-21 19:58:10|404.32|401.92|403.13|400.73|404.32|401.92|403.13|400.73|0
1647892700000|2022-03-21 19:58:20|403.3|400.9|403.47|401.07|403.56|401.16|403.3|400.9|0
1647892710000|2022-03-21 19:58:30|403.81|401.41|403.3|400.9|403.81|401.41|403.3|400.9|0
1647892720000|2022-03-21 19:58:40|403.47|401.07|403.3|400.9|403.47|401.07|403.3|400.9|0
1647892730000|2022-03-21 19:58:50|403.13|400.73|402.96|400.56|403.13|400.73|402.79|400.39|0
1647892740000|2022-03-21 19:59:00|403.39|400.99|403.64|401.24|403.98|401.58|403.39|400.99|0
1647892750000|2022-03-21 19:59:10|402.79|400.39|402.96|400.56|402.96|400.56|402.62|400.22|0
1647892760000|2022-03-21 19:59:20|402.79|400.39|403.47|401.07|403.47|401.07|402.79|400.39|0
1647892770000|2022-03-21 19:59:30|403.81|401.41|402.11|399.71|403.81|401.41|402.11|399.71|0
1647892780000|2022-03-21 19:59:40|402.62|400.22|403.47|401.07|403.47|401.07|402.62|400.22|0
1647892790000|2022-03-21 19:59:50|402.96|400.56|402.62|400.22|402.96|400.56|402.28|399.88|0
1647892800000|2022-03-21 20:00:00|401.92|399.52|401.92|399.52|401.92|399.52|401.92|399.52|0
1647892810000|2022-03-21 20:00:10|402.43|400.03|401.58|399.18|402.43|400.03|401.58|399.18|0
1647892820000|2022-03-21 20:00:20|403.89|401.49|402.18|399.78|404.4|402|402.18|399.78|0
1647892830000|2022-03-21 20:00:30|401.84|399.44|401.84|399.44|402.01|399.61|401.84|399.44|0
1647892840000|2022-03-21 20:00:40|401.67|399.27|402.69|400.29|402.69|400.29|401.33|398.93|0
1647892850000|2022-03-21 20:00:50|402.86|400.46|403.03|400.63|403.03|400.63|402.69|400.29|0
1647892860000|2022-03-21 20:01:00|402.69|400.29|402.52|400.12|402.69|400.29|402.35|399.95|0
1647892870000|2022-03-21 20:01:10|402.69|400.29|403.03|400.63|403.03|400.63|402.69|400.29|0
1647892880000|2022-03-21 20:01:20|402.52|400.12|402.35|399.95|402.69|400.29|402.35|399.95|0
1647892890000|2022-03-21 20:01:30|402.18|399.78|400.82|398.42|402.18|399.78|400.82|398.42|0
1647892900000|2022-03-21 20:01:40|400.65|398.25|399.79|397.39|400.65|398.25|399.79|397.39|0
1647892910000|2022-03-21 20:01:50|399.96|397.56|399.96|397.56|400.48|398.08|399.96|397.56|0
1647892920000|2022-03-21 20:02:00|399.45|397.05|399.45|397.05|399.62|397.22|399.45|397.05|0
1647892930000|2022-03-21 20:02:10|399.28|396.88|399.79|397.39|399.79|397.39|399.28|396.88|0
1647892940000|2022-03-21 20:02:20|399.62|397.22|399.79|397.39|399.96|397.56|399.45|397.05|0
1647892950000|2022-03-21 20:02:30|399.96|397.56|399.62|397.22|399.96|397.56|399.62|397.22|0
1647892960000|2022-03-21 20:02:40|399.79|397.39|399.62|397.22|399.79|397.39|399.62|397.22|0
1647892970000|2022-03-21 20:02:50|399.45|397.05|399.37|396.97|399.45|397.05|399.11|396.71|0
1647892980000|2022-03-21 20:03:00|399.11|396.71|399.28|396.88|399.28|396.88|399.11|396.71|0
1647892990000|2022-03-21 20:03:10|399.11|396.71|399.28|396.88|399.62|397.22|399.11|396.71|0
1647893000000|2022-03-21 20:03:20|399.11|396.71|399.28|396.88|399.28|396.88|399.11|396.71|0
1647893010000|2022-03-21 20:03:30|399.11|396.71|399.11|396.71|399.11|396.71|399.11|396.71|0
1647893020000|2022-03-21 20:03:40|398.94|396.54|399.11|396.71|399.11|396.71|398.94|396.54|0
1647893030000|2022-03-21 20:03:50|399.2|396.8|399.28|396.88|399.28|396.88|399.2|396.8|0
1647893040000|2022-03-21 20:04:00|399.62|397.22|399.45|397.05|399.96|397.56|399.28|396.88|0
1647893050000|2022-03-21 20:04:10|399.62|397.22|399.79|397.39|399.79|397.39|399.62|397.22|0
1647893060000|2022-03-21 20:04:20|399.62|397.22|399.45|397.05|399.62|397.22|399.45|397.05|0
1647893070000|2022-03-21 20:04:30|399.37|396.97|399.28|396.88|399.37|396.97|399.2|396.8|0
1647893090000|2022-03-21 20:04:50|399.11|396.71|399.45|397.05|399.45|397.05|399.11|396.71|0
1647893100000|2022-03-21 20:05:00|399.79|397.39|399.79|397.39|399.79|397.39|399.62|397.22|0
1647893110000|2022-03-21 20:05:10|399.96|397.56|399.96|397.56|399.96|397.56|399.96|397.56|0
1647893120000|2022-03-21 20:05:20|399.79|397.39|399.45|397.05|399.79|397.39|399.45|397.05|0
1647893130000|2022-03-21 20:05:30|399.28|396.88|399.45|397.05|399.45|397.05|398.94|396.54|0
1647893140000|2022-03-21 20:05:40|399.62|397.22|399.96|397.56|399.96|397.56|399.62|397.22|0
1647893150000|2022-03-21 20:05:50|399.79|397.39|399.96|397.56|399.96|397.56|399.79|397.39|0
1647893160000|2022-03-21 20:06:00|399.79|397.39|399.96|397.56|399.96|397.56|399.79|397.39|0
1647893170000|2022-03-21 20:06:10|400.13|397.73|399.96|397.56|400.13|397.73|399.79|397.39|0
1647893180000|2022-03-21 20:06:20|400.05|397.65|399.79|397.39|400.05|397.65|399.79|397.39|0
1647893190000|2022-03-21 20:06:30|399.62|397.22|399.79|397.39|399.79|397.39|399.62|397.22|0
1647893200000|2022-03-21 20:06:40|399.62|397.22|399.62|397.22|399.62|397.22|399.62|397.22|0
1647893210000|2022-03-21 20:06:50|399.79|397.39|399.96|397.56|399.96|397.56|399.79|397.39|0
1647893220000|2022-03-21 20:07:00|399.79|397.39|399.79|397.39|399.96|397.56|399.79|397.39|0
1647893250000|2022-03-21 20:07:30|399.96|397.56|399.96|397.56|399.96|397.56|399.96|397.56|0
1647893260000|2022-03-21 20:07:40|400.13|397.73|400.13|397.73|400.13|397.73|400.13|397.73|0
1647893280000|2022-03-21 20:08:00|399.96|397.56|400.13|397.73|400.13|397.73|399.96|397.56|0
1647893290000|2022-03-21 20:08:10|399.96|397.56|400.13|397.73|400.13|397.73|399.96|397.56|0
1647893300000|2022-03-21 20:08:20|400.05|397.65|400.13|397.73|400.13|397.73|400.05|397.65|0
1647893320000|2022-03-21 20:08:40|399.96|397.56|400.13|397.73|400.13|397.73|399.96|397.56|0
1647893390000|2022-03-21 20:09:50|400.47|398.07|400.3|397.9|400.47|398.07|400.3|397.9|0
1647893400000|2022-03-21 20:10:00|400.13|397.73|399.79|397.39|400.13|397.73|399.71|397.31|0
1647893410000|2022-03-21 20:10:10|399.62|397.22|399.45|397.05|399.62|397.22|399.45|397.05|0
1647893420000|2022-03-21 20:10:20|399.62|397.22|399.79|397.39|399.79|397.39|399.62|397.22|0
1647893430000|2022-03-21 20:10:30|399.96|397.56|399.54|397.14|399.96|397.56|399.54|397.14|0
1647893440000|2022-03-21 20:10:40|399.79|397.39|399.79|397.39|399.79|397.39|399.79|397.39|0
1647893460000|2022-03-21 20:11:00|399.62|397.22|399.62|397.22|399.62|397.22|399.62|397.22|0
1647893470000|2022-03-21 20:11:10|399.45|397.05|399.62|397.22|399.62|397.22|399.45|397.05|0
1647893480000|2022-03-21 20:11:20|399.79|397.39|399.79|397.39|399.79|397.39|399.79|397.39|0
1647893490000|2022-03-21 20:11:30|399.88|397.48|399.96|397.56|399.96|397.56|399.79|397.39|0
1647893500000|2022-03-21 20:11:40|399.79|397.39|399.79|397.39|399.79|397.39|399.79|397.39|0
1647893510000|2022-03-21 20:11:50|399.62|397.22|399.62|397.22|399.62|397.22|399.62|397.22|0
1647893520000|2022-03-21 20:12:00|399.79|397.39|399.96|397.56|399.96|397.56|399.79|397.39|0
1647893530000|2022-03-21 20:12:10|400.13|397.73|400.13|397.73|400.13|397.73|400.13|397.73|0
1647893550000|2022-03-21 20:12:30|399.96|397.56|399.96|397.56|399.96|397.56|399.96|397.56|0
1647893570000|2022-03-21 20:12:50|399.79|397.39|399.79|397.39|399.79|397.39|399.79|397.39|0
1647893580000|2022-03-21 20:13:00|399.96|397.56|399.96|397.56|399.96|397.56|399.96|397.56|0
1647893590000|2022-03-21 20:13:10|399.79|397.39|399.45|397.05|399.79|397.39|399.45|397.05|0
1647893600000|2022-03-21 20:13:20|399.28|396.88|398.86|396.46|399.28|396.88|398.86|396.46|0
1647893610000|2022-03-21 20:13:30|398.94|396.54|398.94|396.54|399.11|396.71|398.94|396.54|0
1647893620000|2022-03-21 20:13:40|399.11|396.71|399.11|396.71|399.11|396.71|399.11|396.71|0
1647893630000|2022-03-21 20:13:50|399.28|396.88|399.11|396.71|399.28|396.88|399.11|396.71|0
1647893640000|2022-03-21 20:14:00|399.28|396.88|398.94|396.54|399.28|396.88|398.94|396.54|0
1647893650000|2022-03-21 20:14:10|399.11|396.71|399.28|396.88|399.28|396.88|399.11|396.71|0
1647893660000|2022-03-21 20:14:20|399.45|397.05|399.62|397.22|399.62|397.22|399.45|397.05|0
1647893670000|2022-03-21 20:14:30|399.79|397.39|399.62|397.22|399.79|397.39|399.62|397.22|0
1647893680000|2022-03-21 20:14:40|399.79|397.39|399.45|397.05|399.79|397.39|399.45|397.05|0
1647893690000|2022-03-21 20:14:50|399.11|396.71|399.03|396.63|399.11|396.71|399.03|396.63|0
1647893700000|2022-03-21 20:15:00|399.48|396.68|399.48|396.68|399.48|396.68|399.48|396.68|0
1647893710000|2022-03-21 20:15:10|399.65|396.85|399.48|396.68|399.65|396.85|399.48|396.68|0
1647893720000|2022-03-21 20:15:20|399.31|396.51|399.31|396.51|399.31|396.51|399.31|396.51|0
1647893730000|2022-03-21 20:15:30|399.48|396.68|399.31|396.51|399.48|396.68|399.31|396.51|0
1647893740000|2022-03-21 20:15:40|399.48|396.68|399.14|396.34|399.48|396.68|399.14|396.34|0
1647893750000|2022-03-21 20:15:50|399.31|396.51|399.23|396.43|399.31|396.51|399.14|396.34|0
1647893760000|2022-03-21 20:16:00|399.31|396.51|399.14|396.34|399.31|396.51|399.14|396.34|0
1647893770000|2022-03-21 20:16:10|399.31|396.51|399.31|396.51|399.31|396.51|399.31|396.51|0
1647893780000|2022-03-21 20:16:20|399.4|396.6|399.48|396.68|399.48|396.68|399.4|396.6|0
1647893790000|2022-03-21 20:16:30|399.31|396.51|399.31|396.51|399.31|396.51|399.31|396.51|0
1647893800000|2022-03-21 20:16:40|399.48|396.68|399.31|396.51|399.48|396.68|399.31|396.51|0
1647893810000|2022-03-21 20:16:50|399.48|396.68|399.48|396.68|399.48|396.68|399.48|396.68|0
1647893850000|2022-03-21 20:17:30|399.65|396.85|399.65|396.85|399.82|397.02|399.65|396.85|0
1647893860000|2022-03-21 20:17:40|399.48|396.68|399.65|396.85|399.65|396.85|399.48|396.68|0
1647893880000|2022-03-21 20:18:00|399.82|397.02|399.82|397.02|399.82|397.02|399.82|397.02|0
1647893890000|2022-03-21 20:18:10|399.99|397.19|399.82|397.02|399.99|397.19|399.82|397.02|0
1647893900000|2022-03-21 20:18:20|399.99|397.19|399.82|397.02|399.99|397.19|399.82|397.02|0
1647893910000|2022-03-21 20:18:30|399.99|397.19|399.99|397.19|399.99|397.19|399.99|397.19|0
1647893920000|2022-03-21 20:18:40|399.82|397.02|399.82|397.02|399.82|397.02|399.82|397.02|0
1647893940000|2022-03-21 20:19:00|399.99|397.19|399.82|397.02|399.99|397.19|399.82|397.02|0
1647893950000|2022-03-21 20:19:10|399.91|397.11|399.82|397.02|399.91|397.11|399.82|397.02|0
1647893960000|2022-03-21 20:19:20|399.65|396.85|399.48|396.68|399.65|396.85|399.48|396.68|0
1647893990000|2022-03-21 20:19:50|399.31|396.51|399.14|396.34|399.31|396.51|399.14|396.34|0
1647894000000|2022-03-21 20:20:00|398.63|395.83|398.63|395.83|398.63|395.83|398.63|395.83|0
1647894010000|2022-03-21 20:20:10|398.8|396|398.8|396|398.8|396|398.63|395.83|0
1647894030000|2022-03-21 20:20:30|398.46|395.66|398.46|395.66|398.46|395.66|398.46|395.66|0
1647894040000|2022-03-21 20:20:40|398.63|395.83|398.8|396|398.8|396|398.63|395.83|0
1647894050000|2022-03-21 20:20:50|398.46|395.66|398.12|395.32|398.46|395.66|398.12|395.32|0
1647894060000|2022-03-21 20:21:00|398.29|395.49|398.46|395.66|398.46|395.66|398.29|395.49|0
1647894070000|2022-03-21 20:21:10|398.29|395.49|398.29|395.49|398.29|395.49|398.29|395.49|0
1647894090000|2022-03-21 20:21:30|398.12|395.32|398.12|395.32|398.12|395.32|398.12|395.32|0
1647894100000|2022-03-21 20:21:40|398.29|395.49|398.29|395.49|398.29|395.49|398.29|395.49|0
1647894110000|2022-03-21 20:21:50|398.12|395.32|398.12|395.32|398.12|395.32|398.12|395.32|0
1647894120000|2022-03-21 20:22:00|398.29|395.49|398.12|395.32|398.29|395.49|398.12|395.32|0
1647894130000|2022-03-21 20:22:10|398.29|395.49|398.29|395.49|398.29|395.49|398.29|395.49|0
1647894180000|2022-03-21 20:23:00|398.21|395.41|398.12|395.32|398.21|395.41|398.12|395.32|0
1647894210000|2022-03-21 20:23:30|398.21|395.41|398.29|395.49|398.29|395.49|398.21|395.41|0
1647894230000|2022-03-21 20:23:50|398.12|395.32|398.12|395.32|398.12|395.32|398.12|395.32|0
1647894240000|2022-03-21 20:24:00|398.29|395.49|398.12|395.32|398.29|395.49|398.12|395.32|0
1647894260000|2022-03-21 20:24:20|398.21|395.41|398.12|395.32|398.21|395.41|398.12|395.32|0
1647894270000|2022-03-21 20:24:30|398.29|395.49|398.29|395.49|398.29|395.49|398.29|395.49|0
1647894300000|2022-03-21 20:25:00|398.04|395.24|398.12|395.32|398.12|395.32|398.04|395.24|0
1647894310000|2022-03-21 20:25:10|397.95|395.15|398.12|395.32|398.12|395.32|397.95|395.15|0
1647894320000|2022-03-21 20:25:20|397.95|395.15|397.95|395.15|397.95|395.15|397.95|395.15|0
1647894330000|2022-03-21 20:25:30|398.12|395.32|398.04|395.24|398.12|395.32|397.95|395.15|0
1647894340000|2022-03-21 20:25:40|397.95|395.15|398.04|395.24|398.04|395.24|397.95|395.15|0
1647894350000|2022-03-21 20:25:50|397.95|395.15|398.29|395.49|398.29|395.49|397.95|395.15|0
1647894360000|2022-03-21 20:26:00|398.2|395.4|398.29|395.49|398.29|395.49|398.12|395.32|0
1647894370000|2022-03-21 20:26:10|398.12|395.32|398.29|395.49|398.29|395.49|398.12|395.32|0
1647894380000|2022-03-21 20:26:20|398.71|395.91|398.54|395.74|398.71|395.91|398.46|395.66|0
1647894390000|2022-03-21 20:26:30|398.46|395.66|398.63|395.83|398.63|395.83|398.46|395.66|0
1647894400000|2022-03-21 20:26:40|398.8|396|399.14|396.34|399.14|396.34|398.8|396|0
1647894420000|2022-03-21 20:27:00|398.97|396.17|399.05|396.25|399.05|396.25|398.97|396.17|0
1647894430000|2022-03-21 20:27:10|399.13|396.33|398.97|396.17|399.13|396.33|398.97|396.17|0
1647894440000|2022-03-21 20:27:20|398.96|396.16|398.96|396.16|398.96|396.16|398.96|396.16|0
1647894450000|2022-03-21 20:27:30|399.13|396.33|399.13|396.33|399.13|396.33|399.13|396.33|0
1647894490000|2022-03-21 20:28:10|398.96|396.16|398.96|396.16|398.96|396.16|398.96|396.16|0
1647894500000|2022-03-21 20:28:20|398.62|395.82|398.62|395.82|398.62|395.82|398.62|395.82|0
1647894510000|2022-03-21 20:28:30|398.71|395.91|398.79|395.99|398.79|395.99|398.71|395.91|0
1647894520000|2022-03-21 20:28:40|398.71|395.91|398.71|395.91|398.71|395.91|398.71|395.91|0
1647894530000|2022-03-21 20:28:50|398.62|395.82|398.79|395.99|398.79|395.99|398.62|395.82|0
1647894550000|2022-03-21 20:29:10|398.62|395.82|398.62|395.82|398.62|395.82|398.62|395.82|0
1647894560000|2022-03-21 20:29:20|398.79|395.99|398.96|396.16|398.96|396.16|398.79|395.99|0
1647894580000|2022-03-21 20:29:40|399.05|396.25|399.13|396.33|399.13|396.33|399.05|396.25|0
1647894590000|2022-03-21 20:29:50|398.96|396.16|398.88|396.08|398.96|396.16|398.88|396.08|0
1647894600000|2022-03-21 20:30:00|398.96|396.16|398.96|396.16|398.96|396.16|398.96|396.16|0
1647894610000|2022-03-21 20:30:10|398.88|396.08|398.62|395.82|398.88|396.08|398.62|395.82|0
1647894620000|2022-03-21 20:30:20|398.71|395.91|398.71|395.91|398.71|395.91|398.71|395.91|0
1647894630000|2022-03-21 20:30:30|398.79|395.99|398.79|395.99|398.79|395.99|398.79|395.99|0
1647894640000|2022-03-21 20:30:40|398.62|395.82|398.62|395.82|398.62|395.82|398.62|395.82|0
1647894650000|2022-03-21 20:30:50|398.79|395.99|398.79|395.99|398.79|395.99|398.79|395.99|0
1647894660000|2022-03-21 20:31:00|398.62|395.82|398.45|395.65|398.62|395.82|398.45|395.65|0
1647894690000|2022-03-21 20:31:30|398.62|395.82|398.62|395.82|398.62|395.82|398.62|395.82|0
1647894700000|2022-03-21 20:31:40|398.45|395.65|398.45|395.65|398.45|395.65|398.45|395.65|0
1647894710000|2022-03-21 20:31:50|398.28|395.48|398.28|395.48|398.28|395.48|398.28|395.48|0
1647894720000|2022-03-21 20:32:00|398.37|395.57|398.45|395.65|398.45|395.65|398.28|395.48|0
1647894730000|2022-03-21 20:32:10|398.54|395.74|398.62|395.82|398.71|395.91|398.54|395.74|0
1647894750000|2022-03-21 20:32:30|398.54|395.74|398.54|395.74|398.54|395.74|398.54|395.74|0
1647894760000|2022-03-21 20:32:40|398.45|395.65|398.54|395.74|398.54|395.74|398.45|395.65|0
1647894770000|2022-03-21 20:32:50|398.45|395.65|398.45|395.65|398.45|395.65|398.45|395.65|0
1647894790000|2022-03-21 20:33:10|398.54|395.74|398.45|395.65|398.54|395.74|398.45|395.65|0
1647894820000|2022-03-21 20:33:40|398.28|395.48|398.28|395.48|398.28|395.48|398.28|395.48|0
1647894840000|2022-03-21 20:34:00|398.2|395.4|398.11|395.31|398.2|395.4|398.11|395.31|0
1647894850000|2022-03-21 20:34:10|398.2|395.4|398.11|395.31|398.2|395.4|398.11|395.31|0
1647894860000|2022-03-21 20:34:20|398.2|395.4|398.2|395.4|398.2|395.4|398.2|395.4|0
1647894870000|2022-03-21 20:34:30|398.28|395.48|398.03|395.23|398.28|395.48|397.94|395.14|0
1647894880000|2022-03-21 20:34:40|397.94|395.14|397.94|395.14|397.94|395.14|397.94|395.14|0
1647894890000|2022-03-21 20:34:50|397.86|395.06|397.86|395.06|397.86|395.06|397.86|395.06|0
1647894900000|2022-03-21 20:35:00|397.94|395.14|397.77|394.97|397.94|395.14|397.77|394.97|0
1647894920000|2022-03-21 20:35:20|397.69|394.89|397.6|394.8|397.69|394.89|397.6|394.8|0
1647894930000|2022-03-21 20:35:30|397.43|394.63|397.6|394.8|397.6|394.8|397.43|394.63|0
1647894940000|2022-03-21 20:35:40|397.43|394.63|397.43|394.63|397.43|394.63|397.43|394.63|0
1647894960000|2022-03-21 20:36:00|397.69|394.89|397.69|394.89|397.77|394.97|397.6|394.8|0
1647894970000|2022-03-21 20:36:10|397.77|394.97|397.43|394.63|397.77|394.97|397.43|394.63|0
1647895080000|2022-03-21 20:38:00|397.26|394.46|397.26|394.46|397.26|394.46|397.26|394.46|0
1647895110000|2022-03-21 20:38:30|397.43|394.63|397.43|394.63|397.43|394.63|397.35|394.55|0
1647895160000|2022-03-21 20:39:20|397.26|394.46|397.43|394.63|397.43|394.63|397.26|394.46|0
1647895170000|2022-03-21 20:39:30|397.52|394.72|397.6|394.8|397.6|394.8|397.52|394.72|0
1647895180000|2022-03-21 20:39:40|397.43|394.63|397.6|394.8|397.6|394.8|397.43|394.63|0
1647895200000|2022-03-21 20:40:00|397.69|394.89|397.6|394.8|397.69|394.89|397.6|394.8|0
1647895210000|2022-03-21 20:40:10|397.77|394.97|397.77|394.97|397.77|394.97|397.77|394.97|0
1647895320000|2022-03-21 20:42:00|397.6|394.8|397.6|394.8|397.6|394.8|397.6|394.8|0
1647895340000|2022-03-21 20:42:20|397.43|394.63|397.43|394.63|397.43|394.63|397.43|394.63|0
1647895380000|2022-03-21 20:43:00|397.6|394.8|397.6|394.8|397.6|394.8|397.6|394.8|0
1647895410000|2022-03-21 20:43:30|397.43|394.63|397.26|394.46|397.43|394.63|397.26|394.46|0
1647895460000|2022-03-21 20:44:20|397.09|394.29|397.26|394.46|397.26|394.46|397.09|394.29|0
1647895510000|2022-03-21 20:45:10|397.09|394.29|397.09|394.29|397.09|394.29|397.09|394.29|0
1647895520000|2022-03-21 20:45:20|397.26|394.46|397.26|394.46|397.26|394.46|397.26|394.46|0
1647895530000|2022-03-21 20:45:30|397.09|394.29|397.09|394.29|397.09|394.29|397.09|394.29|0
1647895540000|2022-03-21 20:45:40|396.58|393.78|396.75|393.95|396.92|394.12|396.58|393.78|0
1647895550000|2022-03-21 20:45:50|396.58|393.78|396.58|393.78|396.58|393.78|396.58|393.78|0
1647895570000|2022-03-21 20:46:10|396.75|393.95|396.58|393.78|396.75|393.95|396.58|393.78|0
1647895580000|2022-03-21 20:46:20|396.75|393.95|396.75|393.95|396.75|393.95|396.75|393.95|0
1647895610000|2022-03-21 20:46:50|396.84|394.04|396.84|394.04|396.84|394.04|396.84|394.04|0
1647895620000|2022-03-21 20:47:00|396.92|394.12|396.75|393.95|396.92|394.12|396.75|393.95|0
1647895630000|2022-03-21 20:47:10|396.84|394.04|396.84|394.04|396.84|394.04|396.75|393.95|0
1647895640000|2022-03-21 20:47:20|396.92|394.12|396.75|393.95|396.92|394.12|396.75|393.95|0
1647895650000|2022-03-21 20:47:30|396.92|394.12|396.84|394.04|396.92|394.12|396.84|394.04|0
1647895660000|2022-03-21 20:47:40|396.75|393.95|396.75|393.95|396.75|393.95|396.75|393.95|0
1647895670000|2022-03-21 20:47:50|396.84|394.04|396.75|393.95|396.84|394.04|396.75|393.95|0
1647895690000|2022-03-21 20:48:10|396.92|394.12|396.92|394.12|396.92|394.12|396.92|394.12|0
1647895710000|2022-03-21 20:48:30|397.09|394.29|396.92|394.12|397.09|394.29|396.92|394.12|0
1647895720000|2022-03-21 20:48:40|397.01|394.21|397.09|394.29|397.09|394.29|397.01|394.21|0
1647895730000|2022-03-21 20:48:50|397.26|394.46|397.26|394.46|397.26|394.46|397.26|394.46|0
1647895750000|2022-03-21 20:49:10|397.43|394.63|397.43|394.63|397.43|394.63|397.43|394.63|0
1647895760000|2022-03-21 20:49:20|397.6|394.8|397.6|394.8|397.6|394.8|397.43|394.63|0
1647895790000|2022-03-21 20:49:50|397.43|394.63|397.26|394.46|397.43|394.63|397.26|394.46|0
1647895800000|2022-03-21 20:50:00|397.43|394.63|397.26|394.46|397.43|394.63|397.26|394.46|0
1647895810000|2022-03-21 20:50:10|397.18|394.38|397.09|394.29|397.26|394.46|397.09|394.29|0
1647895850000|2022-03-21 20:50:50|396.92|394.12|396.92|394.12|396.92|394.12|396.92|394.12|0
1647895890000|2022-03-21 20:51:30|396.84|394.04|396.92|394.12|396.92|394.12|396.84|394.04|0
1647895900000|2022-03-21 20:51:40|396.75|393.95|396.84|394.04|396.84|394.04|396.75|393.95|0
1647895910000|2022-03-21 20:51:50|396.92|394.12|397.01|394.21|397.01|394.21|396.84|394.04|0
1647895920000|2022-03-21 20:52:00|397.09|394.29|397.01|394.21|397.09|394.29|397.01|394.21|0
1647895930000|2022-03-21 20:52:10|397.09|394.29|397.35|394.55|397.35|394.55|397.09|394.29|0
1647895940000|2022-03-21 20:52:20|397.26|394.46|397.18|394.38|397.26|394.46|397.09|394.29|0
1647895950000|2022-03-21 20:52:30|397.09|394.29|397.09|394.29|397.18|394.38|397.09|394.29|0
1647895960000|2022-03-21 20:52:40|397.18|394.38|397.18|394.38|397.18|394.38|397.18|394.38|0
1647895970000|2022-03-21 20:52:50|397.09|394.29|397.26|394.46|397.26|394.46|397.09|394.29|0
1647896010000|2022-03-21 20:53:30|397.18|394.38|397.09|394.29|397.26|394.46|397.09|394.29|0
1647896020000|2022-03-21 20:53:40|397.18|394.38|397.26|394.46|397.26|394.46|397.18|394.38|0
1647896030000|2022-03-21 20:53:50|397.35|394.55|397.26|394.46|397.35|394.55|397.26|394.46|0
1647896050000|2022-03-21 20:54:10|397.35|394.55|397.26|394.46|397.35|394.55|397.26|394.46|0
1647896060000|2022-03-21 20:54:20|397.18|394.38|397.18|394.38|397.18|394.38|397.18|394.38|0
1647896070000|2022-03-21 20:54:30|397.09|394.29|397.43|394.63|397.43|394.63|397.09|394.29|0
1647896080000|2022-03-21 20:54:40|397.35|394.55|397.43|394.63|397.43|394.63|397.35|394.55|0
1647896090000|2022-03-21 20:54:50|397.6|394.8|397.6|394.8|397.6|394.8|397.6|394.8|0
1647896100000|2022-03-21 20:55:00|397.52|394.72|397.6|394.8|397.6|394.8|397.52|394.72|0
1647896110000|2022-03-21 20:55:10|397.77|394.97|397.77|394.97|397.77|394.97|397.77|394.97|0
1647896120000|2022-03-21 20:55:20|398.11|395.31|398.11|395.31|398.11|395.31|398.11|395.31|0
1647896140000|2022-03-21 20:55:40|397.94|395.14|397.94|395.14|397.94|395.14|397.94|395.14|0
1647896150000|2022-03-21 20:55:50|397.85|395.05|397.94|395.14|397.94|395.14|397.85|395.05|0
1647896160000|2022-03-21 20:56:00|398.28|395.48|398.28|395.48|398.28|395.48|398.28|395.48|0
1647896180000|2022-03-21 20:56:20|398.11|395.31|398.19|395.39|398.27|395.47|398.11|395.31|0
1647896190000|2022-03-21 20:56:30|398.27|395.47|398.11|395.31|398.27|395.47|398.11|395.31|0
1647896200000|2022-03-21 20:56:40|398.19|395.39|398.19|395.39|398.19|395.39|398.19|395.39|0
1647896210000|2022-03-21 20:56:50|398.11|395.31|398.11|395.31|398.11|395.31|398.11|395.31|0
1647896220000|2022-03-21 20:57:00|398.19|395.39|398.19|395.39|398.19|395.39|398.11|395.31|0
1647896230000|2022-03-21 20:57:10|398.27|395.47|398.19|395.39|398.27|395.47|398.19|395.39|0
1647896240000|2022-03-21 20:57:20|398.1|395.3|398.19|395.39|398.19|395.39|398.1|395.3|0
1647896250000|2022-03-21 20:57:30|398.1|395.3|398.19|395.39|398.19|395.39|398.1|395.3|0
1647896260000|2022-03-21 20:57:40|398.27|395.47|398.27|395.47|398.27|395.47|398.27|395.47|0
1647896280000|2022-03-21 20:58:00|398.19|395.39|398.27|395.47|398.27|395.47|398.19|395.39|0
1647896290000|2022-03-21 20:58:10|398.19|395.39|398.1|395.3|398.19|395.39|398.1|395.3|0
1647896320000|2022-03-21 20:58:40|397.93|395.13|397.93|395.13|397.93|395.13|397.93|395.13|0
1647896340000|2022-03-21 20:59:00|397.77|394.97|397.76|394.96|397.77|394.97|397.76|394.96|0
1647896350000|2022-03-21 20:59:10|397.93|395.13|397.93|395.13|397.93|395.13|397.93|395.13|0
1647896360000|2022-03-21 20:59:20|398.1|395.3|398.1|395.3|398.1|395.3|398.1|395.3|0
1647896370000|2022-03-21 20:59:30|397.93|395.13|397.93|395.13|397.93|395.13|397.76|394.96|0
1647896380000|2022-03-21 20:59:40|397.85|395.05|397.76|394.96|397.85|395.05|397.76|394.96|0
1647896390000|2022-03-21 20:59:50|397.68|394.88|397.85|395.05|397.85|395.05|397.51|394.71|0
1647896400000|2022-03-21 21:00:00|397.89|395.09|397.89|395.09|397.89|395.09|397.89|395.09|0
1647896410000|2022-03-21 21:00:10|398.14|395.34|398.14|395.34|398.14|395.34|398.14|395.34|0
1647896490000|2022-03-21 21:01:30|397.96|395.16|397.96|395.16|397.96|395.16|397.96|395.16|0
1647896520000|2022-03-21 21:02:00|398.14|395.34|397.96|395.16|398.14|395.34|397.96|395.16|0
1647896530000|2022-03-21 21:02:10|397.99|395.19|397.99|395.19|397.99|395.19|397.99|395.19|0
1647896560000|2022-03-21 21:02:40|397.96|395.16|397.96|395.16|397.96|395.16|397.96|395.16|0
1647896590000|2022-03-21 21:03:10|397.94|395.14|397.94|395.14|397.94|395.14|397.94|395.14|0
1647896610000|2022-03-21 21:03:30|397.64|394.84|397.64|394.84|397.64|394.84|397.64|394.84|0
1647896620000|2022-03-21 21:03:40|397.72|394.92|397.87|395.07|397.87|395.07|397.72|394.92|0
1647896630000|2022-03-21 21:03:50|397.61|394.81|397.61|394.81|397.61|394.81|397.61|394.81|0
1647896640000|2022-03-21 21:04:00|397.82|395.02|397.82|395.02|397.82|395.02|397.82|395.02|0
1647896680000|2022-03-21 21:04:40|398.06|395.26|398.09|395.29|398.09|395.29|398.06|395.26|0
1647896740000|2022-03-21 21:05:40|398.18|395.38|398.18|395.38|398.18|395.38|398.18|395.38|0
1647896760000|2022-03-21 21:06:00|398.21|395.41|398.21|395.41|398.21|395.41|398.21|395.41|0
1647896770000|2022-03-21 21:06:10|398.26|395.46|398.39|395.59|398.39|395.59|398.26|395.46|0
1647896790000|2022-03-21 21:06:30|398.58|395.78|398.58|395.78|398.58|395.78|398.58|395.78|0
1647896820000|2022-03-21 21:07:00|398.6|395.8|398.6|395.8|398.6|395.8|398.6|395.8|0
1647896830000|2022-03-21 21:07:10|398.58|395.78|398.58|395.78|398.58|395.78|398.58|395.78|0
1647896860000|2022-03-21 21:07:40|398.6|395.8|398.6|395.8|398.6|395.8|398.6|395.8|0
1647896870000|2022-03-21 21:07:50|398.58|395.78|398.58|395.78|398.58|395.78|398.58|395.78|0
1647896900000|2022-03-21 21:08:20|398.75|395.95|398.21|395.41|398.75|395.95|398.21|395.41|0
1647896940000|2022-03-21 21:09:00|398.26|395.46|398.21|395.41|398.26|395.46|398.21|395.41|0
1647897160000|2022-03-21 21:12:40|398.33|395.53|398.33|395.53|398.33|395.53|398.33|395.53|0
1647897170000|2022-03-21 21:12:50|398.16|395.36|398.16|395.36|398.16|395.36|398.16|395.36|0
1647897280000|2022-03-21 21:14:40|398.06|395.26|398.06|395.26|398.06|395.26|398.06|395.26|0
1647897360000|2022-03-21 21:16:00|398.08|395.28|398.08|395.28|398.08|395.28|398.08|395.28|0
1647897410000|2022-03-21 21:16:50|398.16|395.36|398.16|395.36|398.16|395.36|398.16|395.36|0
1647897490000|2022-03-21 21:18:10|398.28|395.48|398.28|395.48|398.28|395.48|398.28|395.48|0
1647897520000|2022-03-21 21:18:40|398.65|395.85|398.65|395.85|398.65|395.85|398.65|395.85|0
1647897530000|2022-03-21 21:18:50|398.67|395.87|398.65|395.85|398.67|395.87|398.65|395.85|0
1647897550000|2022-03-21 21:19:10|398.75|395.95|398.75|395.95|398.75|395.95|398.75|395.95|0
1647897560000|2022-03-21 21:19:20|398.46|395.66|398.46|395.66|398.46|395.66|398.46|395.66|0
1647897670000|2022-03-21 21:21:10|398.25|395.45|398.25|395.45|398.25|395.45|398.25|395.45|0
1647897700000|2022-03-21 21:21:40|398.28|395.48|398.28|395.48|398.28|395.48|398.28|395.48|0
1647897720000|2022-03-21 21:22:00|398.25|395.45|398.25|395.45|398.25|395.45|398.25|395.45|0
1647897760000|2022-03-21 21:22:40|398.35|395.55|398.35|395.55|398.35|395.55|398.35|395.55|0
1647897810000|2022-03-21 21:23:30|398.42|395.62|398.6|395.8|398.6|395.8|398.42|395.62|0
1647897850000|2022-03-21 21:24:10|398.66|395.86|398.66|395.86|398.66|395.86|398.66|395.86|0
1647897870000|2022-03-21 21:24:30|398.68|395.88|398.68|395.88|398.68|395.88|398.68|395.88|0
1647897930000|2022-03-21 21:25:30|398.66|395.86|398.66|395.86|398.66|395.86|398.66|395.86|0
1647898070000|2022-03-21 21:27:50|398.68|395.88|398.68|395.88|398.68|395.88|398.68|395.88|0
1647898090000|2022-03-21 21:28:10|398.66|395.86|398.66|395.86|398.66|395.86|398.66|395.86|0
1647898150000|2022-03-21 21:29:10|398.6|395.8|398.6|395.8|398.6|395.8|398.6|395.8|0
1647898160000|2022-03-21 21:29:20|398.66|395.86|398.66|395.86|398.66|395.86|398.66|395.86|0
1647898170000|2022-03-21 21:29:30|398.6|395.8|398.6|395.8|398.6|395.8|398.6|395.8|0
1647898200000|2022-03-21 21:30:00|398.87|396.07|398.87|396.07|398.87|396.07|398.87|396.07|0
1647898370000|2022-03-21 21:32:50|398.53|395.73|398.53|395.73|398.53|395.73|398.53|395.73|0
1647898460000|2022-03-21 21:34:20|398.8|396|398.8|396|398.8|396|398.8|396|0
1647898470000|2022-03-21 21:34:30|398.87|396.07|398.93|396.13|398.93|396.13|398.87|396.07|0
1647898610000|2022-03-21 21:36:50|398.63|395.83|398.63|395.83|398.63|395.83|398.63|395.83|0
1647898640000|2022-03-21 21:37:20|398.95|396.15|398.95|396.15|398.95|396.15|398.95|396.15|0
1647898660000|2022-03-21 21:37:40|399.24|396.44|399.26|396.46|399.26|396.46|399.24|396.44|0
1647898670000|2022-03-21 21:37:50|399.12|396.32|399.34|396.54|399.34|396.54|399.12|396.32|0
1647898680000|2022-03-21 21:38:00|399.31|396.51|399.31|396.51|399.31|396.51|399.31|396.51|0
1647898690000|2022-03-21 21:38:10|399.19|396.39|399.19|396.39|399.19|396.39|399.19|396.39|0
1647898700000|2022-03-21 21:38:20|399.22|396.42|399.17|396.37|399.22|396.42|399.17|396.37|0
1647898760000|2022-03-21 21:39:20|399.11|396.31|399.09|396.29|399.11|396.31|399.09|396.29|0
1647898770000|2022-03-21 21:39:30|399.04|396.24|399.02|396.22|399.09|396.29|399.02|396.22|0
1647898830000|2022-03-21 21:40:30|398.87|396.07|398.87|396.07|398.87|396.07|398.87|396.07|0
1647898870000|2022-03-21 21:41:10|398.99|396.19|398.99|396.19|398.99|396.19|398.99|396.19|0
1647898880000|2022-03-21 21:41:20|399.04|396.24|398.87|396.07|399.04|396.24|398.87|396.07|0
1647898980000|2022-03-21 21:43:00|398.75|395.95|398.75|395.95|398.75|395.95|398.75|395.95|0
1647898990000|2022-03-21 21:43:10|398.73|395.93|399.11|396.31|399.11|396.31|398.73|395.93|0
1647899150000|2022-03-21 21:45:50|399.14|396.34|399.14|396.34|399.14|396.34|399.14|396.34|0
1647899160000|2022-03-21 21:46:00|399.11|396.31|399.11|396.31|399.11|396.31|399.11|396.31|0
1647899220000|2022-03-21 21:47:00|399.24|396.44|398.92|396.12|399.24|396.44|398.92|396.12|0
1647899310000|2022-03-21 21:48:30|398.94|396.14|398.94|396.14|398.94|396.14|398.94|396.14|0
1647899340000|2022-03-21 21:49:00|398.79|395.99|398.79|395.99|398.79|395.99|398.79|395.99|0
1647899360000|2022-03-21 21:49:20|398.94|396.14|398.94|396.14|398.94|396.14|398.94|396.14|0
1647899390000|2022-03-21 21:49:50|398.89|396.09|398.89|396.09|398.89|396.09|398.89|396.09|0
1647899470000|2022-03-21 21:51:10|398.94|396.14|398.94|396.14|398.94|396.14|398.94|396.14|0
1647899500000|2022-03-21 21:51:40|398.92|396.12|398.92|396.12|398.92|396.12|398.92|396.12|0
1647899510000|2022-03-21 21:51:50|398.94|396.14|398.94|396.14|398.94|396.14|398.94|396.14|0
1647899530000|2022-03-21 21:52:10|399.01|396.21|398.94|396.14|399.01|396.21|398.94|396.14|0
1647899540000|2022-03-21 21:52:20|398.92|396.12|398.92|396.12|398.92|396.12|398.92|396.12|0
1647899570000|2022-03-21 21:52:50|398.99|396.19|398.92|396.12|398.99|396.19|398.92|396.12|0
1647899640000|2022-03-21 21:54:00|398.89|396.09|398.89|396.09|398.89|396.09|398.89|396.09|0
1647899700000|2022-03-21 21:55:00|398.86|396.06|398.86|396.06|398.86|396.06|398.86|396.06|0
1647899850000|2022-03-21 21:57:30|398.96|396.16|398.99|396.19|398.99|396.19|398.96|396.16|0
1647899890000|2022-03-21 21:58:10|399.09|396.29|399.09|396.29|399.09|396.29|399.09|396.29|0
1647899900000|2022-03-21 21:58:20|398.86|396.06|398.86|396.06|398.86|396.06|398.86|396.06|0
1647899930000|2022-03-21 21:58:50|398.89|396.09|398.89|396.09|398.89|396.09|398.89|396.09|0
1647899980000|2022-03-21 21:59:40|398.98|396.18|398.96|396.16|398.98|396.18|398.96|396.16|0
1647899990000|2022-03-21 21:59:50|398.92|396.12|398.77|395.97|398.92|396.12|398.77|395.97|0
1647900000000|2022-03-21 22:00:00|399.19|396.39|399.19|396.39|399.36|396.56|399.19|396.39|0
1647900010000|2022-03-21 22:00:10|399.44|396.64|399.78|396.98|399.78|396.98|399.44|396.64|0
1647900020000|2022-03-21 22:00:20|399.53|396.73|399.78|396.98|399.78|396.98|399.53|396.73|0
1647900030000|2022-03-21 22:00:30|399.87|397.07|399.95|397.15|399.95|397.15|399.87|397.07|0
1647900040000|2022-03-21 22:00:40|399.87|397.07|399.87|397.07|399.87|397.07|399.78|396.98|0
1647900050000|2022-03-21 22:00:50|400.04|397.24|399.7|396.9|400.04|397.24|399.7|396.9|0
1647900060000|2022-03-21 22:01:00|399.53|396.73|399.53|396.73|399.61|396.81|399.53|396.73|0
1647900070000|2022-03-21 22:01:10|399.36|396.56|399.53|396.73|399.53|396.73|399.27|396.47|0
1647900100000|2022-03-21 22:01:40|399.61|396.81|399.61|396.81|399.61|396.81|399.61|396.81|0
1647900110000|2022-03-21 22:01:50|399.44|396.64|399.27|396.47|399.44|396.64|399.27|396.47|0
1647900120000|2022-03-21 22:02:00|399.36|396.56|399.53|396.73|399.53|396.73|399.27|396.47|0
1647900130000|2022-03-21 22:02:10|399.61|396.81|399.61|396.81|399.61|396.81|399.53|396.73|0
1647900150000|2022-03-21 22:02:30|399.95|397.15|399.95|397.15|399.95|397.15|399.95|397.15|0
1647900160000|2022-03-21 22:02:40|400.12|397.32|400.12|397.32|400.12|397.32|400.12|397.32|0
1647900180000|2022-03-21 22:03:00|400.29|397.49|400.38|397.58|400.38|397.58|400.29|397.49|0
1647900190000|2022-03-21 22:03:10|400.46|397.66|400.29|397.49|400.46|397.66|400.29|397.49|0
1647900200000|2022-03-21 22:03:20|400.38|397.58|400.21|397.41|400.38|397.58|400.12|397.32|0
1647900210000|2022-03-21 22:03:30|399.95|397.15|399.95|397.15|399.95|397.15|399.95|397.15|0
1647900220000|2022-03-21 22:03:40|400.04|397.24|400.04|397.24|400.12|397.32|400.04|397.24|0
1647900230000|2022-03-21 22:03:50|400.12|397.32|400.38|397.58|400.46|397.66|400.12|397.32|0
1647900240000|2022-03-21 22:04:00|400.46|397.66|400.46|397.66|400.46|397.66|400.38|397.58|0
1647900250000|2022-03-21 22:04:10|400.38|397.58|400.63|397.83|400.63|397.83|400.38|397.58|0
1647900260000|2022-03-21 22:04:20|400.55|397.75|400.63|397.83|400.63|397.83|400.55|397.75|0
1647900270000|2022-03-21 22:04:30|400.97|398.17|400.72|397.92|400.97|398.17|400.72|397.92|0
1647900280000|2022-03-21 22:04:40|400.8|398|400.8|398|400.8|398|400.8|398|0
1647900290000|2022-03-21 22:04:50|400.72|397.92|400.72|397.92|400.72|397.92|400.63|397.83|0
1647900300000|2022-03-21 22:05:00|400.8|398|400.72|397.92|400.8|398|400.72|397.92|0
1647900310000|2022-03-21 22:05:10|400.8|398|400.63|397.83|400.8|398|400.63|397.83|0
1647900320000|2022-03-21 22:05:20|400.46|397.66|400.46|397.66|400.55|397.75|400.46|397.66|0
1647900330000|2022-03-21 22:05:30|400.38|397.58|400.46|397.66|400.46|397.66|400.38|397.58|0
1647900340000|2022-03-21 22:05:40|400.29|397.49|400.29|397.49|400.38|397.58|400.29|397.49|0
1647900350000|2022-03-21 22:05:50|400.38|397.58|400.29|397.49|400.38|397.58|400.29|397.49|0
1647900360000|2022-03-21 22:06:00|400.63|397.83|400.63|397.83|400.8|398|400.63|397.83|0
1647900370000|2022-03-21 22:06:10|400.55|397.75|400.46|397.66|400.55|397.75|400.46|397.66|0
1647900380000|2022-03-21 22:06:20|400.12|397.32|400.04|397.24|400.12|397.32|400.04|397.24|0
1647900390000|2022-03-21 22:06:30|400.38|397.58|400.12|397.32|400.38|397.58|400.12|397.32|0
1647900400000|2022-03-21 22:06:40|400.21|397.41|400.29|397.49|400.29|397.49|400.12|397.32|0
1647900410000|2022-03-21 22:06:50|400.21|397.41|400.21|397.41|400.21|397.41|400.21|397.41|0
1647900420000|2022-03-21 22:07:00|400.12|397.32|400.12|397.32|400.12|397.32|400.12|397.32|0
1647900430000|2022-03-21 22:07:10|400.21|397.41|400.29|397.49|400.29|397.49|400.21|397.41|0
1647900440000|2022-03-21 22:07:20|400.46|397.66|400.46|397.66|400.46|397.66|400.46|397.66|0
1647900450000|2022-03-21 22:07:30|400.55|397.75|400.55|397.75|400.55|397.75|400.55|397.75|0
1647900470000|2022-03-21 22:07:50|400.63|397.83|400.63|397.83|400.63|397.83|400.55|397.75|0
1647900480000|2022-03-21 22:08:00|400.46|397.66|400.55|397.75|400.55|397.75|400.46|397.66|0
1647900490000|2022-03-21 22:08:10|400.46|397.66|400.46|397.66|400.46|397.66|400.46|397.66|0
1647900500000|2022-03-21 22:08:20|400.29|397.49|400.29|397.49|400.29|397.49|400.29|397.49|0
1647900510000|2022-03-21 22:08:30|400.21|397.41|400.29|397.49|400.29|397.49|400.21|397.41|0
1647900520000|2022-03-21 22:08:40|400.55|397.75|400.38|397.58|400.55|397.75|400.38|397.58|0
1647900530000|2022-03-21 22:08:50|400.46|397.66|400.46|397.66|400.46|397.66|400.38|397.58|0
1647900540000|2022-03-21 22:09:00|400.55|397.75|400.55|397.75|400.55|397.75|400.55|397.75|0
1647900560000|2022-03-21 22:09:20|400.63|397.83|400.89|398.09|400.89|398.09|400.63|397.83|0
1647900570000|2022-03-21 22:09:30|400.97|398.17|401.14|398.34|401.14|398.34|400.97|398.17|0
1647900580000|2022-03-21 22:09:40|401.31|398.51|401.31|398.51|401.4|398.6|401.31|398.51|0
1647900590000|2022-03-21 22:09:50|401.14|398.34|401.14|398.34|401.14|398.34|401.14|398.34|0
1647900600000|2022-03-21 22:10:00|400.97|398.17|400.72|397.92|400.97|398.17|400.72|397.92|0
1647900610000|2022-03-21 22:10:10|400.89|398.09|400.97|398.17|400.97|398.17|400.89|398.09|0
1647900620000|2022-03-21 22:10:20|400.89|398.09|400.72|397.92|400.89|398.09|400.72|397.92|0
1647900630000|2022-03-21 22:10:30|400.63|397.83|400.63|397.83|400.72|397.92|400.63|397.83|0
1647900640000|2022-03-21 22:10:40|400.46|397.66|400.46|397.66|400.46|397.66|400.46|397.66|0
1647900650000|2022-03-21 22:10:50|400.63|397.83|400.63|397.83|400.63|397.83|400.63|397.83|0
1647900660000|2022-03-21 22:11:00|400.55|397.75|400.46|397.66|400.55|397.75|400.46|397.66|0
1647900670000|2022-03-21 22:11:10|400.55|397.75|400.55|397.75|400.55|397.75|400.55|397.75|0
1647900680000|2022-03-21 22:11:20|400.63|397.83|400.63|397.83|400.63|397.83|400.63|397.83|0
1647900700000|2022-03-21 22:11:40|400.72|397.92|400.8|398|400.8|398|400.72|397.92|0
1647900720000|2022-03-21 22:12:00|400.46|397.66|400.55|397.75|400.55|397.75|400.46|397.66|0
1647900730000|2022-03-21 22:12:10|400.29|397.49|400.29|397.49|400.29|397.49|400.29|397.49|0
1647900740000|2022-03-21 22:12:20|400.12|397.32|400.46|397.66|400.46|397.66|400.12|397.32|0
1647900750000|2022-03-21 22:12:30|400.29|397.49|400.29|397.49|400.29|397.49|400.2|397.4|0
1647900760000|2022-03-21 22:12:40|400.37|397.57|400.37|397.57|400.37|397.57|400.37|397.57|0
1647900770000|2022-03-21 22:12:50|400.46|397.66|400.46|397.66|400.46|397.66|400.37|397.57|0
1647900800000|2022-03-21 22:13:20|400.37|397.57|400.37|397.57|400.37|397.57|400.29|397.49|0
1647900810000|2022-03-21 22:13:30|400.2|397.4|400.37|397.57|400.37|397.57|400.2|397.4|0
1647900820000|2022-03-21 22:13:40|400.29|397.49|400.29|397.49|400.29|397.49|400.29|397.49|0
1647900830000|2022-03-21 22:13:50|400.37|397.57|400.29|397.49|400.46|397.66|400.29|397.49|0
1647900840000|2022-03-21 22:14:00|400.46|397.66|400.46|397.66|400.46|397.66|400.37|397.57|0
1647900850000|2022-03-21 22:14:10|400.63|397.83|400.63|397.83|400.63|397.83|400.63|397.83|0
1647900870000|2022-03-21 22:14:30|400.8|398|400.8|398|400.8|398|400.8|398|0
1647900880000|2022-03-21 22:14:40|400.63|397.83|400.71|397.91|400.71|397.91|400.63|397.83|0
1647900900000|2022-03-21 22:15:00|400.8|398|400.71|397.91|400.8|398|400.63|397.83|0
1647900910000|2022-03-21 22:15:10|400.88|398.08|400.8|398|400.97|398.17|400.8|398|0
1647900920000|2022-03-21 22:15:20|400.88|398.08|400.8|398|400.88|398.08|400.8|398|0
1647900940000|2022-03-21 22:15:40|400.71|397.91|400.8|398|400.8|398|400.71|397.91|0
1647900950000|2022-03-21 22:15:50|400.63|397.83|400.63|397.83|400.63|397.83|400.63|397.83|0
1647900960000|2022-03-21 22:16:00|400.71|397.91|400.71|397.91|400.71|397.91|400.71|397.91|0
1647900980000|2022-03-21 22:16:20|400.8|398|400.8|398|400.8|398|400.8|398|0
1647901000000|2022-03-21 22:16:40|400.71|397.91|400.8|398|400.8|398|400.71|397.91|0
1647901020000|2022-03-21 22:17:00|401.05|398.25|400.97|398.17|401.05|398.25|400.97|398.17|0
1647901070000|2022-03-21 22:17:50|400.88|398.08|400.88|398.08|400.88|398.08|400.88|398.08|0
1647901080000|2022-03-21 22:18:00|400.79|397.99|400.79|397.99|400.79|397.99|400.79|397.99|0
1647901090000|2022-03-21 22:18:10|400.88|398.08|400.88|398.08|400.88|398.08|400.88|398.08|0
1647901100000|2022-03-21 22:18:20|400.79|397.99|400.79|397.99|400.79|397.99|400.79|397.99|0
1647901110000|2022-03-21 22:18:30|400.71|397.91|400.62|397.82|400.71|397.91|400.62|397.82|0
1647901140000|2022-03-21 22:19:00|400.79|397.99|400.79|397.99|400.79|397.99|400.79|397.99|0
1647901180000|2022-03-21 22:19:40|400.88|398.08|400.88|398.08|400.88|398.08|400.88|398.08|0
1647901190000|2022-03-21 22:19:50|400.96|398.16|400.96|398.16|400.96|398.16|400.96|398.16|0
1647901250000|2022-03-21 22:20:50|401.05|398.25|401.05|398.25|401.05|398.25|401.05|398.25|0
1647901260000|2022-03-21 22:21:00|401.13|398.33|401.05|398.25|401.13|398.33|401.05|398.25|0
1647901270000|2022-03-21 22:21:10|400.96|398.16|400.96|398.16|400.96|398.16|400.96|398.16|0
1647901320000|2022-03-21 22:22:00|401.13|398.33|401.13|398.33|401.13|398.33|401.13|398.33|0
1647901350000|2022-03-21 22:22:30|401.3|398.5|401.47|398.67|401.47|398.67|401.3|398.5|0
1647901410000|2022-03-21 22:23:30|401.65|398.85|401.65|398.85|401.65|398.85|401.65|398.85|0
1647901420000|2022-03-21 22:23:40|401.47|398.67|401.47|398.67|401.47|398.67|401.47|398.67|0
1647901470000|2022-03-21 22:24:30|401.99|399.19|401.99|399.19|401.99|399.19|401.99|399.19|0
1647901500000|2022-03-21 22:25:00|401.9|399.1|401.82|399.02|401.9|399.1|401.82|399.02|0
1647901520000|2022-03-21 22:25:20|401.64|398.84|401.64|398.84|401.64|398.84|401.64|398.84|0
1647901530000|2022-03-21 22:25:30|401.56|398.76|401.56|398.76|401.56|398.76|401.56|398.76|0
1647901540000|2022-03-21 22:25:40|401.64|398.84|401.64|398.84|401.64|398.84|401.56|398.76|0
1647901550000|2022-03-21 22:25:50|401.73|398.93|401.81|399.01|401.81|399.01|401.64|398.84|0
1647901560000|2022-03-21 22:26:00|401.9|399.1|401.99|399.19|401.99|399.19|401.9|399.1|0
1647901570000|2022-03-21 22:26:10|401.81|399.01|401.81|399.01|401.81|399.01|401.73|398.93|0
1647901620000|2022-03-21 22:27:00|401.73|398.93|401.81|399.01|401.81|399.01|401.73|398.93|0
1647901680000|2022-03-21 22:28:00|401.73|398.93|401.81|399.01|401.81|399.01|401.73|398.93|0
1647901720000|2022-03-21 22:28:40|401.73|398.93|401.73|398.93|401.73|398.93|401.73|398.93|0
1647901730000|2022-03-21 22:28:50|401.81|399.01|401.64|398.84|401.81|399.01|401.64|398.84|0
1647901760000|2022-03-21 22:29:20|401.73|398.93|401.73|398.93|401.73|398.93|401.73|398.93|0
1647901770000|2022-03-21 22:29:30|401.64|398.84|401.64|398.84|401.64|398.84|401.64|398.84|0
1647901800000|2022-03-21 22:30:00|401.81|399.01|401.73|398.93|401.81|399.01|401.64|398.84|0
1647901810000|2022-03-21 22:30:10|401.64|398.84|401.64|398.84|401.64|398.84|401.64|398.84|0
1647901840000|2022-03-21 22:30:40|401.81|399.01|401.81|399.01|401.81|399.01|401.81|399.01|0
1647901870000|2022-03-21 22:31:10|401.98|399.18|401.98|399.18|401.98|399.18|401.98|399.18|0
1647901880000|2022-03-21 22:31:20|401.9|399.1|401.81|399.01|401.9|399.1|401.81|399.01|0
1647901890000|2022-03-21 22:31:30|401.98|399.18|401.98|399.18|401.98|399.18|401.98|399.18|0
1647901920000|2022-03-21 22:32:00|402.15|399.35|402.15|399.35|402.15|399.35|402.15|399.35|0
1647901940000|2022-03-21 22:32:20|402.5|399.7|402.5|399.7|402.5|399.7|402.5|399.7|0
1647901960000|2022-03-21 22:32:40|402.32|399.52|402.32|399.52|402.32|399.52|402.32|399.52|0
1647901990000|2022-03-21 22:33:10|402.49|399.69|402.49|399.69|402.49|399.69|402.49|399.69|0
1647902000000|2022-03-21 22:33:20|402.15|399.35|402.24|399.44|402.24|399.44|402.15|399.35|0
1647902010000|2022-03-21 22:33:30|402.49|399.69|402.67|399.87|402.67|399.87|402.49|399.69|0
1647902020000|2022-03-21 22:33:40|402.84|400.04|402.84|400.04|402.84|400.04|402.84|400.04|0
1647902030000|2022-03-21 22:33:50|402.67|399.87|402.49|399.69|402.67|399.87|402.49|399.69|0
1647902060000|2022-03-21 22:34:20|402.32|399.52|402.32|399.52|402.32|399.52|402.32|399.52|0
1647902070000|2022-03-21 22:34:30|402.49|399.69|402.41|399.61|402.49|399.69|402.32|399.52|0
1647902080000|2022-03-21 22:34:40|402.32|399.52|402.49|399.69|402.49|399.69|402.32|399.52|0
1647902100000|2022-03-21 22:35:00|402.41|399.61|402.32|399.52|402.49|399.69|402.32|399.52|0
1647902110000|2022-03-21 22:35:10|402.24|399.44|402.32|399.52|402.32|399.52|402.24|399.44|0
1647902130000|2022-03-21 22:35:30|402.41|399.61|402.49|399.69|402.49|399.69|402.41|399.61|0
1647902150000|2022-03-21 22:35:50|402.32|399.52|402.32|399.52|402.32|399.52|402.32|399.52|0
1647902160000|2022-03-21 22:36:00|402.41|399.61|402.41|399.61|402.41|399.61|402.41|399.61|0
1647902170000|2022-03-21 22:36:10|402.32|399.52|401.98|399.18|402.32|399.52|401.98|399.18|0
1647902200000|2022-03-21 22:36:40|402.15|399.35|402.32|399.52|402.32|399.52|402.15|399.35|0
1647902220000|2022-03-21 22:37:00|402.15|399.35|402.15|399.35|402.15|399.35|402.15|399.35|0
1647902230000|2022-03-21 22:37:10|402.07|399.27|402.07|399.27|402.07|399.27|402.07|399.27|0
1647902240000|2022-03-21 22:37:20|401.98|399.18|402.15|399.35|402.15|399.35|401.98|399.18|0
1647902260000|2022-03-21 22:37:40|402.49|399.69|402.41|399.61|402.49|399.69|402.41|399.61|0
1647902270000|2022-03-21 22:37:50|402.49|399.69|402.49|399.69|402.49|399.69|402.49|399.69|0
1647902290000|2022-03-21 22:38:10|402.32|399.52|402.32|399.52|402.32|399.52|402.32|399.52|0
1647902300000|2022-03-21 22:38:20|402.15|399.35|402.15|399.35|402.15|399.35|402.15|399.35|0
1647902310000|2022-03-21 22:38:30|401.98|399.18|401.81|399.01|401.98|399.18|401.81|399.01|0
1647902370000|2022-03-21 22:39:30|401.98|399.18|401.98|399.18|401.98|399.18|401.98|399.18|0
1647902380000|2022-03-21 22:39:40|401.9|399.1|401.9|399.1|401.9|399.1|401.9|399.1|0
1647902390000|2022-03-21 22:39:50|401.81|399.01|401.81|399.01|401.81|399.01|401.81|399.01|0
1647902430000|2022-03-21 22:40:30|401.64|398.84|401.64|398.84|401.64|398.84|401.64|398.84|0
1647902470000|2022-03-21 22:41:10|401.47|398.67|401.47|398.67|401.47|398.67|401.47|398.67|0
1647902530000|2022-03-21 22:42:10|401.64|398.84|401.64|398.84|401.64|398.84|401.64|398.84|0
1647902560000|2022-03-21 22:42:40|401.47|398.67|401.47|398.67|401.47|398.67|401.47|398.67|0
1647902730000|2022-03-21 22:45:30|401.64|398.84|401.64|398.84|401.64|398.84|401.64|398.84|0
1647902740000|2022-03-21 22:45:40|401.98|399.18|401.9|399.1|401.98|399.18|401.9|399.1|0
1647902750000|2022-03-21 22:45:50|401.98|399.18|401.98|399.18|401.98|399.18|401.98|399.18|0
1647902760000|2022-03-21 22:46:00|402.15|399.35|401.98|399.18|402.15|399.35|401.98|399.18|0
1647902770000|2022-03-21 22:46:10|402.15|399.35|402.15|399.35|402.15|399.35|402.15|399.35|0
1647902780000|2022-03-21 22:46:20|402.24|399.44|402.32|399.52|402.32|399.52|402.24|399.44|0
1647902790000|2022-03-21 22:46:30|402.15|399.35|402.15|399.35|402.15|399.35|402.15|399.35|0
1647902810000|2022-03-21 22:46:50|402.32|399.52|402.66|399.86|402.66|399.86|402.32|399.52|0
1647902820000|2022-03-21 22:47:00|402.49|399.69|402.32|399.52|402.49|399.69|402.32|399.52|0
1647902830000|2022-03-21 22:47:10|402.41|399.61|402.41|399.61|402.41|399.61|402.41|399.61|0
1647902840000|2022-03-21 22:47:20|402.32|399.52|402.32|399.52|402.41|399.61|402.32|399.52|0
1647902850000|2022-03-21 22:47:30|402.49|399.69|402.49|399.69|402.49|399.69|402.49|399.69|0
1647902860000|2022-03-21 22:47:40|402.32|399.52|402.32|399.52|402.32|399.52|402.32|399.52|0
1647902880000|2022-03-21 22:48:00|402.41|399.61|402.41|399.61|402.41|399.61|402.41|399.61|0
1647902890000|2022-03-21 22:48:10|402.32|399.52|402.32|399.52|402.32|399.52|402.32|399.52|0
1647903000000|2022-03-21 22:50:00|402.24|399.44|402.15|399.35|402.24|399.44|402.15|399.35|0
1647903010000|2022-03-21 22:50:10|402.24|399.44|402.15|399.35|402.24|399.44|402.15|399.35|0
1647903020000|2022-03-21 22:50:20|402.32|399.52|402.32|399.52|402.32|399.52|402.32|399.52|0
1647903050000|2022-03-21 22:50:50|402.15|399.35|402.15|399.35|402.15|399.35|402.15|399.35|0
1647903060000|2022-03-21 22:51:00|401.98|399.18|401.98|399.18|401.98|399.18|401.98|399.18|0
1647903070000|2022-03-21 22:51:10|401.81|399.01|401.81|399.01|401.81|399.01|401.81|399.01|0
1647903080000|2022-03-21 22:51:20|401.63|398.83|401.81|399.01|401.81|399.01|401.63|398.83|0
1647903090000|2022-03-21 22:51:30|401.72|398.92|401.63|398.83|401.72|398.92|401.63|398.83|0
1647903110000|2022-03-21 22:51:50|401.81|399.01|401.81|399.01|401.81|399.01|401.81|399.01|0
1647903120000|2022-03-21 22:52:00|401.72|398.92|401.46|398.66|401.72|398.92|401.46|398.66|0
1647903240000|2022-03-21 22:54:00|401.55|398.75|401.55|398.75|401.55|398.75|401.55|398.75|0
1647903250000|2022-03-21 22:54:10|401.46|398.66|401.46|398.66|401.46|398.66|401.46|398.66|0
1647903370000|2022-03-21 22:56:10|401.63|398.83|401.63|398.83|401.63|398.83|401.63|398.83|0
1647903390000|2022-03-21 22:56:30|401.72|398.92|401.8|399|401.8|399|401.72|398.92|0
1647903410000|2022-03-21 22:56:50|401.63|398.83|401.63|398.83|401.63|398.83|401.63|398.83|0
1647903450000|2022-03-21 22:57:30|401.72|398.92|401.72|398.92|401.72|398.92|401.72|398.92|0
1647903460000|2022-03-21 22:57:40|401.63|398.83|401.8|399|401.8|399|401.63|398.83|0
1647903470000|2022-03-21 22:57:50|401.97|399.17|401.97|399.17|401.97|399.17|401.97|399.17|0
1647903510000|2022-03-21 22:58:30|402.14|399.34|402.14|399.34|402.14|399.34|402.14|399.34|0
1647903540000|2022-03-21 22:59:00|401.97|399.17|402.14|399.34|402.14|399.34|401.97|399.17|0
1647903550000|2022-03-21 22:59:10|402.06|399.26|402.14|399.34|402.14|399.34|402.06|399.26|0
1647903570000|2022-03-21 22:59:30|402.31|399.51|402.31|399.51|402.31|399.51|402.31|399.51|0
1647903580000|2022-03-21 22:59:40|402.48|399.68|402.48|399.68|402.48|399.68|402.48|399.68|0
1647903600000|2022-03-21 23:00:00|402.66|399.86|402.57|399.77|402.66|399.86|402.48|399.68|0
1647903610000|2022-03-21 23:00:10|402.66|399.86|402.66|399.86|402.66|399.86|402.66|399.86|0
1647903630000|2022-03-21 23:00:30|402.48|399.68|402.31|399.51|402.48|399.68|402.31|399.51|0
1647903650000|2022-03-21 23:00:50|402.14|399.34|402.4|399.6|402.4|399.6|402.14|399.34|0
1647903660000|2022-03-21 23:01:00|402.48|399.68|402.48|399.68|402.48|399.68|402.48|399.68|0
1647903670000|2022-03-21 23:01:10|402.57|399.77|402.57|399.77|402.57|399.77|402.57|399.77|0
1647903680000|2022-03-21 23:01:20|402.66|399.86|402.66|399.86|402.66|399.86|402.66|399.86|0
1647903700000|2022-03-21 23:01:40|402.65|399.85|402.65|399.85|402.65|399.85|402.65|399.85|0
1647903720000|2022-03-21 23:02:00|402.48|399.68|402.48|399.68|402.48|399.68|402.48|399.68|0
1647903730000|2022-03-21 23:02:10|402.31|399.51|402.4|399.6|402.4|399.6|402.31|399.51|0
1647903740000|2022-03-21 23:02:20|402.48|399.68|402.48|399.68|402.48|399.68|402.48|399.68|0
1647903780000|2022-03-21 23:03:00|402.31|399.51|402.31|399.51|402.31|399.51|402.31|399.51|0
1647903790000|2022-03-21 23:03:10|402.57|399.77|402.48|399.68|402.57|399.77|402.48|399.68|0
1647903840000|2022-03-21 23:04:00|402.31|399.51|402.48|399.68|402.48|399.68|402.31|399.51|0
1647903850000|2022-03-21 23:04:10|402.4|399.6|402.48|399.68|402.48|399.68|402.4|399.6|0
1647903880000|2022-03-21 23:04:40|402.31|399.51|402.31|399.51|402.31|399.51|402.31|399.51|0
1647903940000|2022-03-21 23:05:40|402.48|399.68|402.48|399.68|402.48|399.68|402.48|399.68|0
1647903980000|2022-03-21 23:06:20|402.4|399.6|402.4|399.6|402.4|399.6|402.4|399.6|0
1647904000000|2022-03-21 23:06:40|402.48|399.68|402.4|399.6|402.48|399.68|402.4|399.6|0
1647904020000|2022-03-21 23:07:00|402.31|399.51|402.31|399.51|402.31|399.51|402.31|399.51|0
1647904030000|2022-03-21 23:07:10|402.14|399.34|402.14|399.34|402.14|399.34|402.14|399.34|0
1647904060000|2022-03-21 23:07:40|402.48|399.68|402.48|399.68|402.48|399.68|402.48|399.68|0
1647904090000|2022-03-21 23:08:10|402.4|399.6|402.4|399.6|402.4|399.6|402.4|399.6|0
1647904100000|2022-03-21 23:08:20|402.48|399.68|402.48|399.68|402.48|399.68|402.48|399.68|0
1647904120000|2022-03-21 23:08:40|402.65|399.85|402.65|399.85|402.65|399.85|402.65|399.85|0
1647904130000|2022-03-21 23:08:50|402.48|399.68|402.48|399.68|402.48|399.68|402.48|399.68|0
1647904140000|2022-03-21 23:09:00|402.65|399.85|402.57|399.77|402.65|399.85|402.57|399.77|0
1647904150000|2022-03-21 23:09:10|402.65|399.85|402.65|399.85|402.65|399.85|402.65|399.85|0
1647904190000|2022-03-21 23:09:50|402.99|400.19|402.82|400.02|402.99|400.19|402.65|399.85|0
1647904200000|2022-03-21 23:10:00|402.65|399.85|402.65|399.85|402.65|399.85|402.65|399.85|0
1647904210000|2022-03-21 23:10:10|402.74|399.94|402.74|399.94|402.74|399.94|402.74|399.94|0
1647904220000|2022-03-21 23:10:20|402.82|400.02|402.99|400.19|402.99|400.19|402.74|399.94|0
1647904230000|2022-03-21 23:10:30|403.51|400.71|403.51|400.71|403.51|400.71|403.51|400.71|0
1647904240000|2022-03-21 23:10:40|403.6|400.8|403.85|401.05|403.85|401.05|403.6|400.8|0
1647904250000|2022-03-21 23:10:50|403.77|400.97|403.77|400.97|403.77|400.97|403.77|400.97|0
1647904260000|2022-03-21 23:11:00|403.68|400.88|403.51|400.71|403.68|400.88|403.51|400.71|0
1647904270000|2022-03-21 23:11:10|403.34|400.54|403.16|400.36|403.34|400.54|403.16|400.36|0
1647904280000|2022-03-21 23:11:20|403.34|400.54|403.33|400.53|403.34|400.54|403.33|400.53|0
1647904310000|2022-03-21 23:11:50|403.42|400.62|403.33|400.53|403.42|400.62|403.33|400.53|0
1647904320000|2022-03-21 23:12:00|403.42|400.62|403.33|400.53|403.42|400.62|403.33|400.53|0
1647904340000|2022-03-21 23:12:20|403.42|400.62|403.68|400.88|403.68|400.88|403.33|400.53|0
1647904350000|2022-03-21 23:12:30|403.51|400.71|403.68|400.88|403.68|400.88|403.51|400.71|0
1647904360000|2022-03-21 23:12:40|403.85|401.05|403.94|401.14|403.94|401.14|403.85|401.05|0
1647904370000|2022-03-21 23:12:50|403.85|401.05|403.85|401.05|403.85|401.05|403.85|401.05|0
1647904400000|2022-03-21 23:13:20|403.77|400.97|403.77|400.97|403.77|400.97|403.77|400.97|0
1647904410000|2022-03-21 23:13:30|403.85|401.05|403.85|401.05|403.85|401.05|403.68|400.88|0
1647904420000|2022-03-21 23:13:40|404.02|401.22|404.02|401.22|404.02|401.22|404.02|401.22|0
1647904430000|2022-03-21 23:13:50|404.19|401.39|404.28|401.48|404.28|401.48|404.19|401.39|0
1647904440000|2022-03-21 23:14:00|404.36|401.56|403.85|401.05|404.36|401.56|403.85|401.05|0
1647904450000|2022-03-21 23:14:10|403.94|401.14|403.94|401.14|403.94|401.14|403.94|401.14|0
1647904460000|2022-03-21 23:14:20|404.02|401.22|404.02|401.22|404.02|401.22|403.94|401.14|0
1647904470000|2022-03-21 23:14:30|404.11|401.31|404.02|401.22|404.11|401.31|404.02|401.22|0
1647904480000|2022-03-21 23:14:40|404.11|401.31|404.11|401.31|404.11|401.31|404.11|401.31|0
1647904490000|2022-03-21 23:14:50|404.19|401.39|404.02|401.22|404.19|401.39|404.02|401.22|0
1647904500000|2022-03-21 23:15:00|404.11|401.31|404.36|401.56|404.36|401.56|404.11|401.31|0
1647904510000|2022-03-21 23:15:10|404.19|401.39|403.85|401.05|404.19|401.39|403.85|401.05|0
1647904520000|2022-03-21 23:15:20|404.02|401.22|404.02|401.22|404.02|401.22|404.02|401.22|0
1647904550000|2022-03-21 23:15:50|404.19|401.39|404.19|401.39|404.19|401.39|404.19|401.39|0
1647904560000|2022-03-21 23:16:00|404.02|401.22|404.02|401.22|404.02|401.22|404.02|401.22|0
1647904570000|2022-03-21 23:16:10|403.94|401.14|404.02|401.22|404.02|401.22|403.94|401.14|0
1647904580000|2022-03-21 23:16:20|403.85|401.05|403.85|401.05|403.85|401.05|403.85|401.05|0
1647904600000|2022-03-21 23:16:40|403.94|401.14|403.94|401.14|403.94|401.14|403.94|401.14|0
1647904610000|2022-03-21 23:16:50|403.85|401.05|403.85|401.05|403.85|401.05|403.85|401.05|0
1647904620000|2022-03-21 23:17:00|403.93|401.13|403.93|401.13|403.93|401.13|403.93|401.13|0
1647904630000|2022-03-21 23:17:10|403.85|401.05|403.85|401.05|403.85|401.05|403.85|401.05|0
1647904640000|2022-03-21 23:17:20|403.76|400.96|403.76|400.96|403.76|400.96|403.76|400.96|0
1647904650000|2022-03-21 23:17:30|403.85|401.05|404.19|401.39|404.19|401.39|403.85|401.05|0
1647904660000|2022-03-21 23:17:40|404.11|401.31|404.19|401.39|404.19|401.39|404.11|401.31|0
1647904670000|2022-03-21 23:17:50|404.02|401.22|404.02|401.22|404.02|401.22|404.02|401.22|0
1647904680000|2022-03-21 23:18:00|403.85|401.05|403.85|401.05|403.85|401.05|403.85|401.05|0
1647904690000|2022-03-21 23:18:10|403.67|400.87|403.67|400.87|403.67|400.87|403.67|400.87|0
1647904710000|2022-03-21 23:18:30|403.85|401.05|403.85|401.05|403.85|401.05|403.85|401.05|0
1647904720000|2022-03-21 23:18:40|403.93|401.13|403.93|401.13|403.93|401.13|403.93|401.13|0
1647904730000|2022-03-21 23:18:50|404.02|401.22|403.85|401.05|404.02|401.22|403.85|401.05|0
1647904740000|2022-03-21 23:19:00|403.76|400.96|403.67|400.87|403.76|400.96|403.67|400.87|0
1647904750000|2022-03-21 23:19:10|403.5|400.7|403.85|401.05|403.85|401.05|403.5|400.7|0
1647904770000|2022-03-21 23:19:30|403.76|400.96|403.67|400.87|403.76|400.96|403.67|400.87|0
1647904780000|2022-03-21 23:19:40|403.59|400.79|403.67|400.87|403.67|400.87|403.59|400.79|0
1647904790000|2022-03-21 23:19:50|403.59|400.79|403.5|400.7|403.59|400.79|403.5|400.7|0
1647904800000|2022-03-21 23:20:00|403.42|400.62|403.5|400.7|403.5|400.7|403.42|400.62|0
1647904810000|2022-03-21 23:20:10|403.67|400.87|403.67|400.87|403.67|400.87|403.67|400.87|0
1647904830000|2022-03-21 23:20:30|403.5|400.7|403.5|400.7|403.5|400.7|403.5|400.7|0
1647904840000|2022-03-21 23:20:40|403.59|400.79|403.67|400.87|403.67|400.87|403.59|400.79|0
1647904850000|2022-03-21 23:20:50|403.59|400.79|403.67|400.87|403.67|400.87|403.59|400.79|0
1647904860000|2022-03-21 23:21:00|403.5|400.7|403.5|400.7|403.5|400.7|403.5|400.7|0
1647904870000|2022-03-21 23:21:10|403.59|400.79|403.5|400.7|403.59|400.79|403.5|400.7|0
1647904890000|2022-03-21 23:21:30|403.33|400.53|403.33|400.53|403.33|400.53|403.33|400.53|0
1647904920000|2022-03-21 23:22:00|403.5|400.7|403.5|400.7|403.5|400.7|403.5|400.7|0
1647904930000|2022-03-21 23:22:10|403.67|400.87|404.02|401.22|404.02|401.22|403.67|400.87|0
1647904940000|2022-03-21 23:22:20|403.84|401.04|403.84|401.04|403.84|401.04|403.84|401.04|0
1647904950000|2022-03-21 23:22:30|404.02|401.22|404.02|401.22|404.02|401.22|404.02|401.22|0
1647904960000|2022-03-21 23:22:40|403.84|401.04|403.84|401.04|403.84|401.04|403.84|401.04|0
1647904970000|2022-03-21 23:22:50|403.67|400.87|403.84|401.04|403.84|401.04|403.67|400.87|0
1647904990000|2022-03-21 23:23:10|403.67|400.87|403.67|400.87|403.67|400.87|403.67|400.87|0
1647905010000|2022-03-21 23:23:30|403.84|401.04|403.67|400.87|403.84|401.04|403.67|400.87|0
1647905040000|2022-03-21 23:24:00|403.5|400.7|403.59|400.79|403.59|400.79|403.5|400.7|0
1647905050000|2022-03-21 23:24:10|403.5|400.7|403.5|400.7|403.5|400.7|403.5|400.7|0
1647905060000|2022-03-21 23:24:20|403.59|400.79|403.67|400.87|403.67|400.87|403.59|400.79|0
1647905070000|2022-03-21 23:24:30|403.59|400.79|403.5|400.7|403.59|400.79|403.5|400.7|0
1647905080000|2022-03-21 23:24:40|403.67|400.87|403.5|400.7|403.67|400.87|403.5|400.7|0
1647905090000|2022-03-21 23:24:50|403.33|400.53|403.42|400.62|403.42|400.62|403.33|400.53|0
1647905100000|2022-03-21 23:25:00|403.33|400.53|403.33|400.53|403.33|400.53|403.33|400.53|0
1647905120000|2022-03-21 23:25:20|403.42|400.62|403.42|400.62|403.42|400.62|403.33|400.53|0
1647905130000|2022-03-21 23:25:30|403.5|400.7|403.67|400.87|403.67|400.87|403.5|400.7|0
1647905190000|2022-03-21 23:26:30|403.84|401.04|403.84|401.04|403.84|401.04|403.84|401.04|0
1647905200000|2022-03-21 23:26:40|404.18|401.38|404.18|401.38|404.18|401.38|404.18|401.38|0
1647905210000|2022-03-21 23:26:50|404.01|401.21|404.01|401.21|404.01|401.21|404.01|401.21|0
1647905220000|2022-03-21 23:27:00|403.84|401.04|403.67|400.87|403.84|401.04|403.67|400.87|0
1647905240000|2022-03-21 23:27:20|403.84|401.04|403.84|401.04|403.84|401.04|403.84|401.04|0
1647905260000|2022-03-21 23:27:40|404.01|401.21|404.01|401.21|404.01|401.21|404.01|401.21|0
1647905270000|2022-03-21 23:27:50|403.93|401.13|403.84|401.04|404.01|401.21|403.84|401.04|0
1647905290000|2022-03-21 23:28:10|403.67|400.87|403.67|400.87|403.67|400.87|403.67|400.87|0
1647905300000|2022-03-21 23:28:20|403.5|400.7|403.5|400.7|403.5|400.7|403.42|400.62|0
1647905310000|2022-03-21 23:28:30|403.33|400.53|403.33|400.53|403.33|400.53|403.33|400.53|0
1647905320000|2022-03-21 23:28:40|403.16|400.36|403.33|400.53|403.33|400.53|403.16|400.36|0
1647905330000|2022-03-21 23:28:50|403.25|400.45|403.16|400.36|403.33|400.53|403.16|400.36|0
1647905340000|2022-03-21 23:29:00|403.33|400.53|403.33|400.53|403.33|400.53|403.33|400.53|0
1647905360000|2022-03-21 23:29:20|403.16|400.36|403.16|400.36|403.16|400.36|403.16|400.36|0
1647905370000|2022-03-21 23:29:30|402.99|400.19|402.82|400.02|402.99|400.19|402.64|399.84|0
1647905380000|2022-03-21 23:29:40|402.9|400.1|402.9|400.1|402.9|400.1|402.9|400.1|0
1647905390000|2022-03-21 23:29:50|402.82|400.02|402.99|400.19|402.99|400.19|402.82|400.02|0
1647905400000|2022-03-21 23:30:00|402.9|400.1|402.82|400.02|402.9|400.1|402.82|400.02|0
1647905410000|2022-03-21 23:30:10|402.99|400.19|402.82|400.02|402.99|400.19|402.82|400.02|0
1647905430000|2022-03-21 23:30:30|402.99|400.19|402.99|400.19|402.99|400.19|402.99|400.19|0
1647905450000|2022-03-21 23:30:50|402.82|400.02|402.81|400.01|402.82|400.02|402.81|400.01|0
1647905460000|2022-03-21 23:31:00|402.99|400.19|402.99|400.19|402.99|400.19|402.99|400.19|0
1647905470000|2022-03-21 23:31:10|403.16|400.36|403.33|400.53|403.33|400.53|403.16|400.36|0
1647905490000|2022-03-21 23:31:30|403.42|400.62|403.67|400.87|403.67|400.87|403.33|400.53|0
1647905530000|2022-03-21 23:32:10|403.84|401.04|403.84|401.04|403.84|401.04|403.84|401.04|0
1647905540000|2022-03-21 23:32:20|403.67|400.87|403.67|400.87|403.76|400.96|403.67|400.87|0
1647905550000|2022-03-21 23:32:30|403.76|400.96|403.84|401.04|403.84|401.04|403.76|400.96|0
1647905560000|2022-03-21 23:32:40|403.67|400.87|403.76|400.96|403.84|401.04|403.67|400.87|0
1647905570000|2022-03-21 23:32:50|403.67|400.87|403.5|400.7|403.67|400.87|403.5|400.7|0
1647905580000|2022-03-21 23:33:00|403.33|400.53|403.24|400.44|403.33|400.53|403.24|400.44|0
1647905590000|2022-03-21 23:33:10|403.33|400.53|403.33|400.53|403.33|400.53|403.33|400.53|0
1647905640000|2022-03-21 23:34:00|403.24|400.44|403.33|400.53|403.33|400.53|403.24|400.44|0
1647905730000|2022-03-21 23:35:30|403.5|400.7|403.5|400.7|403.5|400.7|403.5|400.7|0
1647905740000|2022-03-21 23:35:40|403.67|400.87|403.67|400.87|403.67|400.87|403.67|400.87|0
1647905750000|2022-03-21 23:35:50|403.59|400.79|403.59|400.79|403.59|400.79|403.59|400.79|0
1647905760000|2022-03-21 23:36:00|403.67|400.87|403.5|400.7|403.67|400.87|403.5|400.7|0
1647905780000|2022-03-21 23:36:20|403.33|400.53|403.33|400.53|403.33|400.53|403.33|400.53|0
1647905800000|2022-03-21 23:36:40|403.41|400.61|403.5|400.7|403.5|400.7|403.41|400.61|0
1647905810000|2022-03-21 23:36:50|403.59|400.79|403.5|400.7|403.59|400.79|403.5|400.7|0
1647905840000|2022-03-21 23:37:20|403.33|400.53|403.33|400.53|403.33|400.53|403.33|400.53|0
1647905860000|2022-03-21 23:37:40|403.24|400.44|403.24|400.44|403.33|400.53|403.24|400.44|0
1647905870000|2022-03-21 23:37:50|403.33|400.53|403.33|400.53|403.33|400.53|403.33|400.53|0
1647905890000|2022-03-21 23:38:10|403.24|400.44|403.33|400.53|403.33|400.53|403.24|400.44|0
1647905900000|2022-03-21 23:38:20|403.32|400.52|403.32|400.52|403.32|400.52|403.32|400.52|0
1647905920000|2022-03-21 23:38:40|403.5|400.7|403.41|400.61|403.5|400.7|403.41|400.61|0
1647905930000|2022-03-21 23:38:50|403.5|400.7|403.5|400.7|403.5|400.7|403.5|400.7|0
1647905950000|2022-03-21 23:39:10|403.32|400.52|403.32|400.52|403.32|400.52|403.32|400.52|0
1647905970000|2022-03-21 23:39:30|403.24|400.44|403.5|400.7|403.5|400.7|403.24|400.44|0
1647905980000|2022-03-21 23:39:40|403.32|400.52|403.32|400.52|403.32|400.52|403.32|400.52|0
1647905990000|2022-03-21 23:39:50|403.24|400.44|403.15|400.35|403.24|400.44|403.15|400.35|0
1647906000000|2022-03-21 23:40:00|403.32|400.52|403.32|400.52|403.32|400.52|403.32|400.52|0
1647906010000|2022-03-21 23:40:10|403.15|400.35|403.15|400.35|403.15|400.35|403.15|400.35|0
1647906030000|2022-03-21 23:40:30|402.98|400.18|402.98|400.18|402.98|400.18|402.98|400.18|0
1647906040000|2022-03-21 23:40:40|403.15|400.35|403.15|400.35|403.15|400.35|403.15|400.35|0
1647906050000|2022-03-21 23:40:50|403.32|400.52|403.32|400.52|403.32|400.52|403.32|400.52|0
1647906110000|2022-03-21 23:41:50|403.41|400.61|403.32|400.52|403.41|400.61|403.32|400.52|0
1647906120000|2022-03-21 23:42:00|403.49|400.69|403.49|400.69|403.49|400.69|403.49|400.69|0
1647906130000|2022-03-21 23:42:10|403.32|400.52|403.32|400.52|403.32|400.52|403.32|400.52|0
1647906140000|2022-03-21 23:42:20|403.49|400.69|403.67|400.87|403.67|400.87|403.49|400.69|0
1647906150000|2022-03-21 23:42:30|404.01|401.21|404.18|401.38|404.18|401.38|404.01|401.21|0
1647906180000|2022-03-21 23:43:00|404.35|401.55|404.18|401.38|404.35|401.55|404.18|401.38|0
1647906190000|2022-03-21 23:43:10|404.35|401.55|404.44|401.64|404.52|401.72|404.35|401.55|0
1647906200000|2022-03-21 23:43:20|404.35|401.55|404.69|401.89|404.69|401.89|404.35|401.55|0
1647906210000|2022-03-21 23:43:30|404.52|401.72|404.18|401.38|404.52|401.72|404.18|401.38|0
1647906220000|2022-03-21 23:43:40|404.35|401.55|404.35|401.55|404.35|401.55|404.35|401.55|0
1647906240000|2022-03-21 23:44:00|404.18|401.38|404.18|401.38|404.18|401.38|404.18|401.38|0
1647906250000|2022-03-21 23:44:10|404.01|401.21|404.18|401.38|404.18|401.38|404.01|401.21|0
1647906260000|2022-03-21 23:44:20|404.27|401.47|404.35|401.55|404.35|401.55|404.27|401.47|0
1647906270000|2022-03-21 23:44:30|404.27|401.47|404.18|401.38|404.27|401.47|404.18|401.38|0
1647906280000|2022-03-21 23:44:40|404.35|401.55|404.35|401.55|404.35|401.55|404.35|401.55|0
1647906300000|2022-03-21 23:45:00|404.52|401.72|404.35|401.55|404.52|401.72|404.35|401.55|0
1647906310000|2022-03-21 23:45:10|404.27|401.47|404.27|401.47|404.27|401.47|404.27|401.47|0
1647906320000|2022-03-21 23:45:20|404.35|401.55|404.44|401.64|404.44|401.64|404.35|401.55|0
1647906330000|2022-03-21 23:45:30|404.35|401.55|404.52|401.72|404.52|401.72|404.35|401.55|0
1647906340000|2022-03-21 23:45:40|404.61|401.81|404.61|401.81|404.61|401.81|404.61|401.81|0
1647906350000|2022-03-21 23:45:50|404.69|401.89|404.69|401.89|404.69|401.89|404.69|401.89|0
1647906360000|2022-03-21 23:46:00|404.61|401.81|404.52|401.72|404.69|401.89|404.52|401.72|0
1647906370000|2022-03-21 23:46:10|404.44|401.64|404.35|401.55|404.44|401.64|404.35|401.55|0
1647906380000|2022-03-21 23:46:20|404.27|401.47|404.18|401.38|404.27|401.47|404.18|401.38|0
1647906390000|2022-03-21 23:46:30|404.27|401.47|404.35|401.55|404.35|401.55|404.27|401.47|0
1647906420000|2022-03-21 23:47:00|404.18|401.38|404.35|401.55|404.35|401.55|404.18|401.38|0
1647906430000|2022-03-21 23:47:10|404.18|401.38|404.18|401.38|404.18|401.38|404.18|401.38|0
1647906440000|2022-03-21 23:47:20|404.27|401.47|404.27|401.47|404.27|401.47|404.27|401.47|0
1647906450000|2022-03-21 23:47:30|404.35|401.55|404.35|401.55|404.35|401.55|404.35|401.55|0
1647906460000|2022-03-21 23:47:40|404.27|401.47|404.18|401.38|404.27|401.47|404.18|401.38|0
1647906470000|2022-03-21 23:47:50|404.35|401.55|404.35|401.55|404.35|401.55|404.27|401.47|0
1647906490000|2022-03-21 23:48:10|404.52|401.72|404.52|401.72|404.61|401.81|404.44|401.64|0
1647906500000|2022-03-21 23:48:20|404.44|401.64|404.52|401.72|404.52|401.72|404.44|401.64|0
1647906510000|2022-03-21 23:48:30|404.44|401.64|404.52|401.72|404.52|401.72|404.35|401.55|0
1647906520000|2022-03-21 23:48:40|404.69|401.89|404.69|401.89|404.69|401.89|404.69|401.89|0
1647906530000|2022-03-21 23:48:50|404.86|402.06|404.86|402.06|404.86|402.06|404.86|402.06|0
1647906540000|2022-03-21 23:49:00|404.69|401.89|404.52|401.72|404.69|401.89|404.52|401.72|0
1647906560000|2022-03-21 23:49:20|404.86|402.06|404.78|401.98|404.86|402.06|404.78|401.98|0
1647906570000|2022-03-21 23:49:30|404.86|402.06|404.86|402.06|404.86|402.06|404.86|402.06|0
1647906580000|2022-03-21 23:49:40|404.78|401.98|404.86|402.06|404.86|402.06|404.69|401.89|0
1647906590000|2022-03-21 23:49:50|404.69|401.89|404.86|402.06|404.86|402.06|404.69|401.89|0
1647906610000|2022-03-21 23:50:10|404.69|401.89|404.69|401.89|404.69|401.89|404.69|401.89|0
1647906630000|2022-03-21 23:50:30|404.52|401.72|404.61|401.81|404.61|401.81|404.52|401.72|0
1647906640000|2022-03-21 23:50:40|404.69|401.89|404.52|401.72|404.69|401.89|404.52|401.72|0
1647906650000|2022-03-21 23:50:50|404.69|401.89|404.69|401.89|404.69|401.89|404.69|401.89|0
1647906660000|2022-03-21 23:51:00|404.52|401.72|404.35|401.55|404.52|401.72|404.35|401.55|0
1647906710000|2022-03-21 23:51:50|404.52|401.72|404.35|401.55|404.52|401.72|404.35|401.55|0
1647906720000|2022-03-21 23:52:00|404.26|401.46|404.44|401.64|404.44|401.64|404.26|401.46|0
1647906730000|2022-03-21 23:52:10|404.35|401.55|404.35|401.55|404.44|401.64|404.35|401.55|0
1647906740000|2022-03-21 23:52:20|404.18|401.38|404|401.2|404.18|401.38|404|401.2|0
1647906750000|2022-03-21 23:52:30|404.18|401.38|404.35|401.55|404.35|401.55|404.18|401.38|0
1647906760000|2022-03-21 23:52:40|404.69|401.89|404.86|402.06|404.86|402.06|404.69|401.89|0
1647906770000|2022-03-21 23:52:50|405.37|402.57|405.2|402.4|405.37|402.57|405.2|402.4|0
1647906780000|2022-03-21 23:53:00|405.12|402.32|404.86|402.06|405.12|402.32|404.86|402.06|0
1647906820000|2022-03-21 23:53:40|404.69|401.89|404.69|401.89|404.69|401.89|404.69|401.89|0
1647906830000|2022-03-21 23:53:50|404.86|402.06|405.03|402.23|405.03|402.23|404.86|402.06|0
1647906840000|2022-03-21 23:54:00|405.2|402.4|405.2|402.4|405.37|402.57|405.2|402.4|0
1647906850000|2022-03-21 23:54:10|405.12|402.32|405.12|402.32|405.12|402.32|405.12|402.32|0
1647906860000|2022-03-21 23:54:20|405.2|402.4|405.12|402.32|405.2|402.4|405.12|402.32|0
1647906870000|2022-03-21 23:54:30|405.2|402.4|405.37|402.57|405.37|402.57|405.2|402.4|0
1647906880000|2022-03-21 23:54:40|405.55|402.75|405.37|402.57|405.55|402.75|405.37|402.57|0
1647906900000|2022-03-21 23:55:00|405.55|402.75|405.54|402.74|405.55|402.75|405.54|402.74|0
1647906910000|2022-03-21 23:55:10|405.72|402.92|405.54|402.74|405.72|402.92|405.54|402.74|0
1647906920000|2022-03-21 23:55:20|405.89|403.09|405.89|403.09|405.89|403.09|405.89|403.09|0
1647906930000|2022-03-21 23:55:30|405.72|402.92|405.72|402.92|405.72|402.92|405.72|402.92|0
1647906940000|2022-03-21 23:55:40|405.54|402.74|405.54|402.74|405.54|402.74|405.54|402.74|0
1647906950000|2022-03-21 23:55:50|405.63|402.83|405.72|402.92|405.72|402.92|405.63|402.83|0
1647906960000|2022-03-21 23:56:00|405.89|403.09|405.89|403.09|405.89|403.09|405.72|402.92|0
1647906970000|2022-03-21 23:56:10|405.72|402.92|405.72|402.92|405.81|403.01|405.72|402.92|0
1647906990000|2022-03-21 23:56:30|405.89|403.09|405.89|403.09|405.89|403.09|405.81|403.01|0
1647907000000|2022-03-21 23:56:40|405.72|402.92|405.72|402.92|405.72|402.92|405.72|402.92|0
1647907010000|2022-03-21 23:56:50|405.81|403.01|405.81|403.01|405.81|403.01|405.81|403.01|0
1647907020000|2022-03-21 23:57:00|405.72|402.92|405.72|402.92|405.81|403.01|405.72|402.92|0
1647907030000|2022-03-21 23:57:10|405.54|402.74|405.63|402.83|405.63|402.83|405.54|402.74|0
1647907040000|2022-03-21 23:57:20|405.54|402.74|405.63|402.83|405.63|402.83|405.54|402.74|0
1647907050000|2022-03-21 23:57:30|405.72|402.92|405.63|402.83|405.72|402.92|405.63|402.83|0
1647907070000|2022-03-21 23:57:50|405.54|402.74|405.54|402.74|405.54|402.74|405.54|402.74|0
1647907080000|2022-03-21 23:58:00|405.72|402.92|405.72|402.92|405.72|402.92|405.72|402.92|0
1647907090000|2022-03-21 23:58:10|405.89|403.09|406.06|403.26|406.06|403.26|405.89|403.09|0
1647907100000|2022-03-21 23:58:20|405.98|403.18|405.98|403.18|405.98|403.18|405.98|403.18|0
1647907110000|2022-03-21 23:58:30|405.89|403.09|405.89|403.09|405.98|403.18|405.89|403.09|0
1647907120000|2022-03-21 23:58:40|406.06|403.26|406.23|403.43|406.23|403.43|406.06|403.26|0
1647907140000|2022-03-21 23:59:00|406.4|403.6|406.4|403.6|406.4|403.6|406.23|403.43|0
1647907150000|2022-03-21 23:59:10|406.57|403.77|406.57|403.77|406.57|403.77|406.49|403.69|0
1647907160000|2022-03-21 23:59:20|406.49|403.69|406.57|403.77|406.57|403.77|406.4|403.6|0
1647907180000|2022-03-21 23:59:40|406.4|403.6|406.74|403.94|406.74|403.94|406.4|403.6|0
1647907190000|2022-03-21 23:59:50|406.92|404.12|406.92|404.12|406.92|404.12|406.92|404.12|0
1647907200000|2022-03-22 00:00:00|407.26|404.46|407.09|404.29|407.43|404.63|407.09|404.29|0
1647907210000|2022-03-22 00:00:10|407.35|404.55|407.09|404.29|407.35|404.55|407.09|404.29|0
1647907220000|2022-03-22 00:00:20|407.26|404.46|407.26|404.46|407.26|404.46|407.26|404.46|0
1647907230000|2022-03-22 00:00:30|407.35|404.55|407.6|404.8|407.6|404.8|407.26|404.46|0
1647907240000|2022-03-22 00:00:40|407.78|404.98|407.6|404.8|407.95|405.15|407.6|404.8|0
1647907250000|2022-03-22 00:00:50|407.78|404.98|407.78|404.98|407.87|405.07|407.78|404.98|0
1647907260000|2022-03-22 00:01:00|407.87|405.07|407.95|405.15|407.95|405.15|407.87|405.07|0
1647907270000|2022-03-22 00:01:10|408.04|405.24|408.12|405.32|408.12|405.32|407.95|405.15|0
1647907280000|2022-03-22 00:01:20|408.29|405.49|408.46|405.66|408.46|405.66|408.29|405.49|0
1647907290000|2022-03-22 00:01:30|408.29|405.49|408.29|405.49|408.29|405.49|408.29|405.49|0
1647907300000|2022-03-22 00:01:40|408.12|405.32|408.29|405.49|408.46|405.66|408.12|405.32|0
1647907310000|2022-03-22 00:01:50|408.12|405.32|408.12|405.32|408.29|405.49|408.12|405.32|0
1647907320000|2022-03-22 00:02:00|407.87|405.07|407.87|405.07|407.87|405.07|407.78|404.98|0
1647907330000|2022-03-22 00:02:10|407.95|405.15|407.6|404.8|407.95|405.15|407.6|404.8|0
1647907340000|2022-03-22 00:02:20|407.69|404.89|407.35|404.55|407.69|404.89|407.35|404.55|0
1647907350000|2022-03-22 00:02:30|407.26|404.46|407.26|404.46|407.43|404.63|407.26|404.46|0
1647907360000|2022-03-22 00:02:40|407.09|404.29|407.52|404.72|407.52|404.72|407.09|404.29|0
1647907370000|2022-03-22 00:02:50|407.43|404.63|407.26|404.46|407.43|404.63|407.26|404.46|0
1647907380000|2022-03-22 00:03:00|407.43|404.63|407.43|404.63|407.43|404.63|407.26|404.46|0
1647907390000|2022-03-22 00:03:10|407.35|404.55|407.35|404.55|407.35|404.55|407.35|404.55|0
1647907400000|2022-03-22 00:03:20|407.43|404.63|407.35|404.55|407.43|404.63|407.26|404.46|0
1647907410000|2022-03-22 00:03:30|407.26|404.46|407.43|404.63|407.43|404.63|407.26|404.46|0
1647907420000|2022-03-22 00:03:40|407.26|404.46|407.43|404.63|407.43|404.63|407.26|404.46|0
1647907430000|2022-03-22 00:03:50|407.6|404.8|407.69|404.89|407.69|404.89|407.6|404.8|0
1647907440000|2022-03-22 00:04:00|407.77|404.97|407.95|405.15|407.95|405.15|407.77|404.97|0
1647907450000|2022-03-22 00:04:10|408.12|405.32|408.12|405.32|408.12|405.32|408.12|405.32|0
1647907460000|2022-03-22 00:04:20|408.21|405.41|408.29|405.49|408.46|405.66|408.12|405.32|0
1647907470000|2022-03-22 00:04:30|408.12|405.32|408.12|405.32|408.12|405.32|408.12|405.32|0
1647907480000|2022-03-22 00:04:40|408.04|405.24|407.77|404.97|408.04|405.24|407.77|404.97|0
1647907490000|2022-03-22 00:04:50|407.69|404.89|407.43|404.63|407.69|404.89|407.43|404.63|0
1647907500000|2022-03-22 00:05:00|407.6|404.8|407.6|404.8|407.6|404.8|407.26|404.46|0
1647907510000|2022-03-22 00:05:10|407.43|404.63|407.35|404.55|407.43|404.63|407.26|404.46|0
1647907520000|2022-03-22 00:05:20|407.43|404.63|407.09|404.29|407.43|404.63|407.09|404.29|0
1647907530000|2022-03-22 00:05:30|407.18|404.38|407.09|404.29|407.18|404.38|407.09|404.29|0
1647907540000|2022-03-22 00:05:40|407.26|404.46|407.26|404.46|407.26|404.46|407.09|404.29|0
1647907550000|2022-03-22 00:05:50|407.18|404.38|407.43|404.63|407.43|404.63|407.18|404.38|0
1647907570000|2022-03-22 00:06:10|407.6|404.8|407.6|404.8|407.6|404.8|407.6|404.8|0
1647907580000|2022-03-22 00:06:20|407.52|404.72|407.43|404.63|407.52|404.72|407.43|404.63|0
1647907590000|2022-03-22 00:06:30|407.52|404.72|407.77|404.97|407.77|404.97|407.52|404.72|0
1647907600000|2022-03-22 00:06:40|407.86|405.06|407.95|405.15|407.95|405.15|407.86|405.06|0
1647907620000|2022-03-22 00:07:00|408.04|405.24|407.86|405.06|408.04|405.24|407.86|405.06|0
1647907630000|2022-03-22 00:07:10|407.95|405.15|407.95|405.15|407.95|405.15|407.95|405.15|0
1647907650000|2022-03-22 00:07:30|408.12|405.32|408.29|405.49|408.29|405.49|408.12|405.32|0
1647907680000|2022-03-22 00:08:00|408.21|405.41|408.21|405.41|408.21|405.41|408.21|405.41|0
1647907690000|2022-03-22 00:08:10|408.12|405.32|408.12|405.32|408.12|405.32|407.95|405.15|0
1647907700000|2022-03-22 00:08:20|407.95|405.15|408.12|405.32|408.12|405.32|407.95|405.15|0
1647907710000|2022-03-22 00:08:30|408.21|405.41|408.29|405.49|408.29|405.49|408.12|405.32|0
1647907730000|2022-03-22 00:08:50|408.46|405.66|408.46|405.66|408.46|405.66|408.38|405.58|0
1647907740000|2022-03-22 00:09:00|408.29|405.49|408.29|405.49|408.29|405.49|408.12|405.32|0
1647907750000|2022-03-22 00:09:10|408.46|405.66|408.55|405.75|408.55|405.75|408.46|405.66|0
1647907760000|2022-03-22 00:09:20|408.46|405.66|408.46|405.66|408.46|405.66|408.46|405.66|0
1647907770000|2022-03-22 00:09:30|408.63|405.83|408.46|405.66|408.63|405.83|408.46|405.66|0
1647907780000|2022-03-22 00:09:40|408.29|405.49|408.29|405.49|408.29|405.49|408.29|405.49|0
1647907790000|2022-03-22 00:09:50|408.12|405.32|407.94|405.14|408.12|405.32|407.94|405.14|0
1647907800000|2022-03-22 00:10:00|407.77|404.97|407.77|404.97|407.86|405.06|407.6|404.8|0
1647907810000|2022-03-22 00:10:10|407.94|405.14|408.12|405.32|408.12|405.32|407.94|405.14|0
1647907820000|2022-03-22 00:10:20|408.03|405.23|407.94|405.14|408.03|405.23|407.94|405.14|0
1647907830000|2022-03-22 00:10:30|408.12|405.32|408.12|405.32|408.21|405.41|408.12|405.32|0
1647907840000|2022-03-22 00:10:40|408.29|405.49|407.94|405.14|408.29|405.49|407.94|405.14|0
1647907850000|2022-03-22 00:10:50|407.69|404.89|407.94|405.14|407.94|405.14|407.69|404.89|0
1647907860000|2022-03-22 00:11:00|408.29|405.49|408.63|405.83|408.63|405.83|408.29|405.49|0
1647907870000|2022-03-22 00:11:10|408.29|405.49|408.29|405.49|408.29|405.49|408.29|405.49|0
1647907890000|2022-03-22 00:11:30|408.12|405.32|408.12|405.32|408.12|405.32|408.12|405.32|0
1647907900000|2022-03-22 00:11:40|408.29|405.49|408.29|405.49|408.29|405.49|408.29|405.49|0
1647907910000|2022-03-22 00:11:50|408.46|405.66|408.46|405.66|408.46|405.66|408.46|405.66|0
1647907920000|2022-03-22 00:12:00|408.29|405.49|408.46|405.66|408.46|405.66|408.29|405.49|0
1647907930000|2022-03-22 00:12:10|408.29|405.49|408.46|405.66|408.46|405.66|408.29|405.49|0
1647907940000|2022-03-22 00:12:20|408.29|405.49|408.46|405.66|408.46|405.66|408.29|405.49|0
1647907950000|2022-03-22 00:12:30|408.29|405.49|408.29|405.49|408.29|405.49|408.29|405.49|0
1647907980000|2022-03-22 00:13:00|408.12|405.32|408.12|405.32|408.29|405.49|408.12|405.32|0
1647908000000|2022-03-22 00:13:20|408.29|405.49|408.46|405.66|408.46|405.66|408.29|405.49|0
1647908030000|2022-03-22 00:13:50|408.29|405.49|408.29|405.49|408.29|405.49|408.29|405.49|0
1647908060000|2022-03-22 00:14:20|408.12|405.32|408.12|405.32|408.12|405.32|408.12|405.32|0
1647908070000|2022-03-22 00:14:30|407.94|405.14|407.94|405.14|407.94|405.14|407.94|405.14|0
1647908080000|2022-03-22 00:14:40|408.12|405.32|408.29|405.49|408.29|405.49|408.12|405.32|0
1647908090000|2022-03-22 00:14:50|408.12|405.32|408.29|405.49|408.29|405.49|408.12|405.32|0
1647908100000|2022-03-22 00:15:00|408.38|405.58|408.63|405.83|408.63|405.83|408.38|405.58|0
1647908110000|2022-03-22 00:15:10|408.46|405.66|408.11|405.31|408.46|405.66|408.11|405.31|0
1647908120000|2022-03-22 00:15:20|407.94|405.14|407.77|404.97|407.94|405.14|407.77|404.97|0
1647908130000|2022-03-22 00:15:30|407.94|405.14|408.2|405.4|408.2|405.4|407.94|405.14|0
1647908140000|2022-03-22 00:15:40|408.11|405.31|408.11|405.31|408.11|405.31|408.11|405.31|0
1647908150000|2022-03-22 00:15:50|407.94|405.14|407.94|405.14|407.94|405.14|407.94|405.14|0
1647908160000|2022-03-22 00:16:00|408.11|405.31|408.46|405.66|408.46|405.66|408.11|405.31|0
1647908170000|2022-03-22 00:16:10|408.29|405.49|408.29|405.49|408.29|405.49|408.2|405.4|0
1647908180000|2022-03-22 00:16:20|408.11|405.31|408.11|405.31|408.11|405.31|408.11|405.31|0
1647908190000|2022-03-22 00:16:30|408.2|405.4|408.11|405.31|408.29|405.49|408.11|405.31|0
1647908200000|2022-03-22 00:16:40|408.03|405.23|408.29|405.49|408.29|405.49|408.03|405.23|0
1647908210000|2022-03-22 00:16:50|408.38|405.58|408.29|405.49|408.38|405.58|408.29|405.49|0
1647908220000|2022-03-22 00:17:00|408.46|405.66|408.63|405.83|408.63|405.83|408.46|405.66|0
1647908240000|2022-03-22 00:17:20|408.46|405.66|408.63|405.83|408.63|405.83|408.46|405.66|0
1647908250000|2022-03-22 00:17:30|408.46|405.66|408.46|405.66|408.46|405.66|408.46|405.66|0
1647908260000|2022-03-22 00:17:40|408.63|405.83|408.46|405.66|408.63|405.83|408.46|405.66|0
1647908270000|2022-03-22 00:17:50|408.63|405.83|408.63|405.83|408.63|405.83|408.63|405.83|0
1647908280000|2022-03-22 00:18:00|408.46|405.66|408.46|405.66|408.55|405.75|408.46|405.66|0
1647908290000|2022-03-22 00:18:10|408.55|405.75|408.46|405.66|408.55|405.75|408.46|405.66|0
1647908300000|2022-03-22 00:18:20|408.63|405.83|408.63|405.83|408.63|405.83|408.55|405.75|0
1647908320000|2022-03-22 00:18:40|408.72|405.92|408.8|406|408.8|406|408.72|405.92|0
1647908330000|2022-03-22 00:18:50|408.89|406.09|408.8|406|408.89|406.09|408.8|406|0
1647908340000|2022-03-22 00:19:00|408.63|405.83|408.55|405.75|408.63|405.83|408.46|405.66|0
1647908350000|2022-03-22 00:19:10|408.46|405.66|408.55|405.75|408.63|405.83|408.46|405.66|0
1647908360000|2022-03-22 00:19:20|408.63|405.83|408.63|405.83|408.63|405.83|408.55|405.75|0
1647908370000|2022-03-22 00:19:30|408.8|406|408.8|406|408.8|406|408.8|406|0
1647908380000|2022-03-22 00:19:40|408.63|405.83|408.63|405.83|408.63|405.83|408.63|405.83|0
1647908400000|2022-03-22 00:20:00|408.46|405.66|408.46|405.66|408.46|405.66|408.46|405.66|0
1647908420000|2022-03-22 00:20:20|407.77|404.97|407.77|404.97|407.77|404.97|407.77|404.97|0
1647908430000|2022-03-22 00:20:30|407.94|405.14|408.11|405.31|408.2|405.4|407.94|405.14|0
1647908440000|2022-03-22 00:20:40|407.94|405.14|408.11|405.31|408.11|405.31|407.94|405.14|0
1647908450000|2022-03-22 00:20:50|407.94|405.14|408.03|405.23|408.03|405.23|407.94|405.14|0
1647908460000|2022-03-22 00:21:00|408.11|405.31|408.11|405.31|408.11|405.31|408.11|405.31|0
1647908470000|2022-03-22 00:21:10|407.94|405.14|407.94|405.14|407.94|405.14|407.94|405.14|0
1647908500000|2022-03-22 00:21:40|407.77|404.97|407.94|405.14|407.94|405.14|407.77|404.97|0
1647908510000|2022-03-22 00:21:50|407.86|405.06|407.6|404.8|407.86|405.06|407.6|404.8|0
1647908520000|2022-03-22 00:22:00|407.77|404.97|407.77|404.97|407.77|404.97|407.77|404.97|0
1647908530000|2022-03-22 00:22:10|407.6|404.8|407.6|404.8|407.6|404.8|407.6|404.8|0
1647908540000|2022-03-22 00:22:20|407.77|404.97|407.77|404.97|407.77|404.97|407.69|404.89|0
1647908550000|2022-03-22 00:22:30|407.6|404.8|407.25|404.45|407.6|404.8|407.25|404.45|0
1647908560000|2022-03-22 00:22:40|407.42|404.62|407.25|404.45|407.42|404.62|407.25|404.45|0
1647908570000|2022-03-22 00:22:50|407.42|404.62|407.42|404.62|407.6|404.8|407.42|404.62|0
1647908590000|2022-03-22 00:23:10|407.51|404.71|407.51|404.71|407.51|404.71|407.51|404.71|0
1647908600000|2022-03-22 00:23:20|407.6|404.8|407.77|404.97|407.77|404.97|407.6|404.8|0
1647908620000|2022-03-22 00:23:40|407.94|405.14|407.94|405.14|407.94|405.14|407.94|405.14|0
1647908640000|2022-03-22 00:24:00|407.77|404.97|407.94|405.14|407.94|405.14|407.77|404.97|0
1647908660000|2022-03-22 00:24:20|408.03|405.23|408.03|405.23|408.03|405.23|408.03|405.23|0
1647908670000|2022-03-22 00:24:30|408.11|405.31|408.11|405.31|408.11|405.31|408.11|405.31|0
1647908700000|2022-03-22 00:25:00|408.28|405.48|408.28|405.48|408.28|405.48|408.28|405.48|0
1647908710000|2022-03-22 00:25:10|408.11|405.31|408.03|405.23|408.11|405.31|408.03|405.23|0
1647908720000|2022-03-22 00:25:20|408.11|405.31|408.11|405.31|408.11|405.31|408.11|405.31|0
1647908730000|2022-03-22 00:25:30|407.94|405.14|407.77|404.97|407.94|405.14|407.77|404.97|0
1647908740000|2022-03-22 00:25:40|407.94|405.14|407.94|405.14|407.94|405.14|407.94|405.14|0
1647908750000|2022-03-22 00:25:50|407.77|404.97|407.86|405.06|407.86|405.06|407.77|404.97|0
1647908760000|2022-03-22 00:26:00|407.94|405.14|407.94|405.14|407.94|405.14|407.94|405.14|0
1647908770000|2022-03-22 00:26:10|408.03|405.23|408.11|405.31|408.11|405.31|408.03|405.23|0
1647908790000|2022-03-22 00:26:30|407.94|405.14|407.94|405.14|407.94|405.14|407.94|405.14|0
1647908800000|2022-03-22 00:26:40|408.11|405.31|408.28|405.48|408.28|405.48|408.11|405.31|0
1647908810000|2022-03-22 00:26:50|408.46|405.66|408.46|405.66|408.46|405.66|408.46|405.66|0
1647908820000|2022-03-22 00:27:00|408.45|405.65|408.28|405.48|408.45|405.65|408.28|405.48|0
1647908830000|2022-03-22 00:27:10|408.37|405.57|408.63|405.83|408.63|405.83|408.37|405.57|0
1647908840000|2022-03-22 00:27:20|408.45|405.65|408.63|405.83|408.63|405.83|408.45|405.65|0
1647908850000|2022-03-22 00:27:30|408.45|405.65|408.45|405.65|408.45|405.65|408.45|405.65|0
1647908860000|2022-03-22 00:27:40|408.28|405.48|408.28|405.48|408.28|405.48|408.28|405.48|0
1647908870000|2022-03-22 00:27:50|408.37|405.57|408.45|405.65|408.45|405.65|408.37|405.57|0
1647908880000|2022-03-22 00:28:00|408.37|405.57|408.28|405.48|408.37|405.57|408.28|405.48|0
1647908900000|2022-03-22 00:28:20|408.45|405.65|408.45|405.65|408.45|405.65|408.45|405.65|0
1647908960000|2022-03-22 00:29:20|408.28|405.48|408.28|405.48|408.28|405.48|408.28|405.48|0
1647908970000|2022-03-22 00:29:30|408.45|405.65|408.45|405.65|408.45|405.65|408.45|405.65|0
1647908990000|2022-03-22 00:29:50|408.28|405.48|408.8|406|408.8|406|408.28|405.48|0
1647909000000|2022-03-22 00:30:00|408.72|405.92|408.72|405.92|408.72|405.92|408.72|405.92|0
1647909010000|2022-03-22 00:30:10|408.8|406|408.8|406|408.8|406|408.8|406|0
1647909020000|2022-03-22 00:30:20|408.89|406.09|408.89|406.09|408.89|406.09|408.89|406.09|0
1647909030000|2022-03-22 00:30:30|408.8|406|408.8|406|408.8|406|408.8|406|0
1647909060000|2022-03-22 00:31:00|408.72|405.92|408.8|406|408.8|406|408.63|405.83|0
1647909070000|2022-03-22 00:31:10|408.97|406.17|408.97|406.17|408.97|406.17|408.97|406.17|0
1647909080000|2022-03-22 00:31:20|409.14|406.34|409.14|406.34|409.14|406.34|409.14|406.34|0
1647909090000|2022-03-22 00:31:30|409.31|406.51|409.31|406.51|409.31|406.51|409.31|406.51|0
1647909100000|2022-03-22 00:31:40|409.66|406.86|409.66|406.86|409.66|406.86|409.66|406.86|0
1647909110000|2022-03-22 00:31:50|409.49|406.69|409.49|406.69|409.49|406.69|409.49|406.69|0
1647909120000|2022-03-22 00:32:00|409.31|406.51|409.31|406.51|409.31|406.51|409.31|406.51|0
1647909130000|2022-03-22 00:32:10|409.14|406.34|409.14|406.34|409.14|406.34|409.14|406.34|0
1647909140000|2022-03-22 00:32:20|408.97|406.17|408.97|406.17|408.97|406.17|408.97|406.17|0
1647909160000|2022-03-22 00:32:40|408.89|406.09|408.8|406|408.89|406.09|408.8|406|0
1647909170000|2022-03-22 00:32:50|408.63|405.83|408.63|405.83|408.63|405.83|408.63|405.83|0
1647909180000|2022-03-22 00:33:00|408.62|405.82|408.62|405.82|408.62|405.82|408.62|405.82|0
1647909230000|2022-03-22 00:33:50|408.71|405.91|408.8|406|408.8|406|408.71|405.91|0
1647909240000|2022-03-22 00:34:00|408.62|405.82|408.62|405.82|408.62|405.82|408.62|405.82|0
1647909270000|2022-03-22 00:34:30|408.71|405.91|408.71|405.91|408.71|405.91|408.71|405.91|0
1647909280000|2022-03-22 00:34:40|408.62|405.82|408.62|405.82|408.8|406|408.62|405.82|0
1647909290000|2022-03-22 00:34:50|408.71|405.91|408.8|406|408.8|406|408.62|405.82|0
1647909300000|2022-03-22 00:35:00|408.62|405.82|408.62|405.82|408.62|405.82|408.62|405.82|0
1647909310000|2022-03-22 00:35:10|408.71|405.91|408.8|406|408.8|406|408.62|405.82|0
1647909330000|2022-03-22 00:35:30|408.89|406.09|408.8|406|408.89|406.09|408.8|406|0
1647909360000|2022-03-22 00:36:00|408.89|406.09|408.89|406.09|408.89|406.09|408.89|406.09|0
1647909370000|2022-03-22 00:36:10|408.97|406.17|408.97|406.17|408.97|406.17|408.97|406.17|0
1647909380000|2022-03-22 00:36:20|409.06|406.26|408.97|406.17|409.14|406.34|408.97|406.17|0
1647909400000|2022-03-22 00:36:40|409.06|406.26|409.06|406.26|409.06|406.26|409.06|406.26|0
1647909410000|2022-03-22 00:36:50|408.97|406.17|408.97|406.17|408.97|406.17|408.97|406.17|0
1647909420000|2022-03-22 00:37:00|409.14|406.34|409.31|406.51|409.31|406.51|409.14|406.34|0
1647909430000|2022-03-22 00:37:10|409.49|406.69|409.49|406.69|409.49|406.69|409.49|406.69|0
1647909460000|2022-03-22 00:37:40|409.31|406.51|409.31|406.51|409.31|406.51|409.31|406.51|0
1647909480000|2022-03-22 00:38:00|409.48|406.68|409.48|406.68|409.48|406.68|409.48|406.68|0
1647909490000|2022-03-22 00:38:10|409.75|406.95|409.92|407.12|409.92|407.12|409.75|406.95|0
1647909500000|2022-03-22 00:38:20|410|407.2|409.75|406.95|410|407.2|409.75|406.95|0
1647909510000|2022-03-22 00:38:30|409.83|407.03|409.83|407.03|409.83|407.03|409.83|407.03|0
1647909520000|2022-03-22 00:38:40|409.92|407.12|409.92|407.12|409.92|407.12|409.92|407.12|0
1647909530000|2022-03-22 00:38:50|409.83|407.03|409.83|407.03|409.83|407.03|409.83|407.03|0
1647909540000|2022-03-22 00:39:00|409.66|406.86|409.66|406.86|409.66|406.86|409.66|406.86|0
1647909570000|2022-03-22 00:39:30|410|407.2|409.92|407.12|410|407.2|409.92|407.12|0
1647909580000|2022-03-22 00:39:40|410|407.2|409.83|407.03|410|407.2|409.83|407.03|0
1647909600000|2022-03-22 00:40:00|409.75|406.95|409.66|406.86|409.75|406.95|409.66|406.86|0
1647909610000|2022-03-22 00:40:10|409.75|406.95|410.09|407.29|410.09|407.29|409.75|406.95|0
1647909620000|2022-03-22 00:40:20|410|407.2|410|407.2|410|407.2|409.92|407.12|0
1647909640000|2022-03-22 00:40:40|410.17|407.37|410|407.2|410.17|407.37|410|407.2|0
1647909650000|2022-03-22 00:40:50|410.09|407.29|410|407.2|410.17|407.37|410|407.2|0
1647909670000|2022-03-22 00:41:10|410.09|407.29|410.17|407.37|410.17|407.37|410|407.2|0
1647909680000|2022-03-22 00:41:20|410.35|407.55|410.35|407.55|410.35|407.55|410.35|407.55|0
1647909690000|2022-03-22 00:41:30|410.69|407.89|410.52|407.72|410.69|407.89|410.52|407.72|0
1647909700000|2022-03-22 00:41:40|410.69|407.89|410.52|407.72|410.69|407.89|410.52|407.72|0
1647909710000|2022-03-22 00:41:50|410.44|407.64|410.52|407.72|410.52|407.72|410.35|407.55|0
1647909730000|2022-03-22 00:42:10|410.69|407.89|410.69|407.89|410.69|407.89|410.69|407.89|0
1647909740000|2022-03-22 00:42:20|410.86|408.06|410.95|408.15|410.95|408.15|410.86|408.06|0
1647909750000|2022-03-22 00:42:30|411.04|408.24|410.86|408.06|411.04|408.24|410.86|408.06|0
1647909760000|2022-03-22 00:42:40|410.78|407.98|410.78|407.98|410.78|407.98|410.78|407.98|0
1647909770000|2022-03-22 00:42:50|410.86|408.06|411.04|408.24|411.04|408.24|410.86|408.06|0
1647909780000|2022-03-22 00:43:00|410.86|408.06|410.86|408.06|410.86|408.06|410.86|408.06|0
1647909790000|2022-03-22 00:43:10|410.78|407.98|410.52|407.72|410.78|407.98|410.52|407.72|0
1647909800000|2022-03-22 00:43:20|410.44|407.64|410.44|407.64|410.44|407.64|410.44|407.64|0
1647909810000|2022-03-22 00:43:30|410.52|407.72|410.52|407.72|410.52|407.72|410.52|407.72|0
1647909820000|2022-03-22 00:43:40|410.35|407.55|410.26|407.46|410.35|407.55|410.26|407.46|0
1647909830000|2022-03-22 00:43:50|410.52|407.72|410.52|407.72|410.52|407.72|410.52|407.72|0
1647909840000|2022-03-22 00:44:00|410.44|407.64|410.44|407.64|410.44|407.64|410.44|407.64|0
1647909850000|2022-03-22 00:44:10|410.35|407.55|410.17|407.37|410.35|407.55|410.17|407.37|0
1647909870000|2022-03-22 00:44:30|410.35|407.55|410.35|407.55|410.35|407.55|410.26|407.46|0
1647909880000|2022-03-22 00:44:40|410.17|407.37|410|407.2|410.17|407.37|409.92|407.12|0
1647909890000|2022-03-22 00:44:50|409.83|407.03|409.74|406.94|409.83|407.03|409.65|406.85|0
1647909900000|2022-03-22 00:45:00|409.65|406.85|410.17|407.37|410.17|407.37|409.65|406.85|0
1647909910000|2022-03-22 00:45:10|410.35|407.55|410.44|407.64|410.44|407.64|410.35|407.55|0
1647909920000|2022-03-22 00:45:20|410.35|407.55|410.35|407.55|410.35|407.55|410.35|407.55|0
1647909950000|2022-03-22 00:45:50|410.52|407.72|410.52|407.72|410.52|407.72|410.52|407.72|0
1647909960000|2022-03-22 00:46:00|410.34|407.54|410.52|407.72|410.52|407.72|410.34|407.54|0
1647909970000|2022-03-22 00:46:10|410.61|407.81|410.86|408.06|410.86|408.06|410.61|407.81|0
1647909980000|2022-03-22 00:46:20|410.78|407.98|410.52|407.72|410.78|407.98|410.52|407.72|0
1647910000000|2022-03-22 00:46:40|410.34|407.54|410.34|407.54|410.34|407.54|410.34|407.54|0
1647910020000|2022-03-22 00:47:00|410.52|407.72|410.52|407.72|410.52|407.72|410.52|407.72|0
1647910040000|2022-03-22 00:47:20|410.43|407.63|410.69|407.89|410.69|407.89|410.43|407.63|0
1647910050000|2022-03-22 00:47:30|410.52|407.72|410.69|407.89|410.69|407.89|410.52|407.72|0
1647910060000|2022-03-22 00:47:40|410.52|407.72|410.52|407.72|410.52|407.72|410.52|407.72|0
1647910070000|2022-03-22 00:47:50|410.34|407.54|410.52|407.72|410.52|407.72|410.34|407.54|0
1647910080000|2022-03-22 00:48:00|410.69|407.89|410.69|407.89|410.69|407.89|410.69|407.89|0
1647910090000|2022-03-22 00:48:10|410.78|407.98|410.78|407.98|410.78|407.98|410.78|407.98|0
1647910100000|2022-03-22 00:48:20|410.69|407.89|410.69|407.89|410.69|407.89|410.61|407.81|0
1647910110000|2022-03-22 00:48:30|410.52|407.72|410.69|407.89|410.69|407.89|410.52|407.72|0
1647910120000|2022-03-22 00:48:40|410.86|408.06|410.86|408.06|410.86|408.06|410.86|408.06|0
1647910130000|2022-03-22 00:48:50|411.03|408.23|410.95|408.15|411.03|408.23|410.86|408.06|0
1647910140000|2022-03-22 00:49:00|411.21|408.41|411.03|408.23|411.21|408.41|410.86|408.06|0
1647910160000|2022-03-22 00:49:20|410.86|408.06|410.86|408.06|410.86|408.06|410.86|408.06|0
1647910170000|2022-03-22 00:49:30|410.78|407.98|410.69|407.89|410.86|408.06|410.69|407.89|0
1647910180000|2022-03-22 00:49:40|410.52|407.72|410.52|407.72|410.52|407.72|410.52|407.72|0
1647910190000|2022-03-22 00:49:50|410.69|407.89|410.69|407.89|410.69|407.89|410.69|407.89|0
1647910220000|2022-03-22 00:50:20|410.78|407.98|410.52|407.72|410.78|407.98|410.52|407.72|0
1647910230000|2022-03-22 00:50:30|410.69|407.89|410.86|408.06|410.86|408.06|410.69|407.89|0
1647910240000|2022-03-22 00:50:40|410.69|407.89|410.52|407.72|410.69|407.89|410.52|407.72|0
1647910250000|2022-03-22 00:50:50|410.69|407.89|410.86|408.06|410.86|408.06|410.69|407.89|0
1647910280000|2022-03-22 00:51:20|411.03|408.23|411.03|408.23|411.03|408.23|411.03|408.23|0
1647910290000|2022-03-22 00:51:30|410.86|408.06|410.86|408.06|410.86|408.06|410.86|408.06|0
1647910320000|2022-03-22 00:52:00|411.03|408.23|410.95|408.15|411.03|408.23|410.95|408.15|0
1647910330000|2022-03-22 00:52:10|410.86|408.06|410.69|407.89|410.86|408.06|410.69|407.89|0
1647910340000|2022-03-22 00:52:20|410.86|408.06|410.86|408.06|410.86|408.06|410.86|408.06|0
1647910350000|2022-03-22 00:52:30|410.78|407.98|410.52|407.72|410.78|407.98|410.52|407.72|0
1647910360000|2022-03-22 00:52:40|410.17|407.37|410.34|407.54|410.34|407.54|410.17|407.37|0
1647910380000|2022-03-22 00:53:00|410.26|407.46|410.09|407.29|410.26|407.46|410.09|407.29|0
1647910390000|2022-03-22 00:53:10|410.17|407.37|410.17|407.37|410.17|407.37|410.17|407.37|0
1647910410000|2022-03-22 00:53:30|410|407.2|410.17|407.37|410.17|407.37|410|407.2|0
1647910430000|2022-03-22 00:53:50|410.34|407.54|410.17|407.37|410.34|407.54|410.17|407.37|0
1647910450000|2022-03-22 00:54:10|410.34|407.54|410.34|407.54|410.34|407.54|410.34|407.54|0
1647910460000|2022-03-22 00:54:20|410.51|407.71|410.51|407.71|410.51|407.71|410.34|407.54|0
1647910470000|2022-03-22 00:54:30|410.6|407.8|410.69|407.89|410.69|407.89|410.6|407.8|0
1647910480000|2022-03-22 00:54:40|410.6|407.8|410.86|408.06|410.86|408.06|410.6|407.8|0
1647910500000|2022-03-22 00:55:00|411.03|408.23|411.21|408.41|411.21|408.41|411.03|408.23|0
1647910520000|2022-03-22 00:55:20|411.38|408.58|411.38|408.58|411.38|408.58|411.38|408.58|0
1647910530000|2022-03-22 00:55:30|411.55|408.75|411.72|408.92|411.9|409.1|411.55|408.75|0
1647910540000|2022-03-22 00:55:40|411.55|408.75|411.72|408.92|411.72|408.92|411.55|408.75|0
1647910550000|2022-03-22 00:55:50|411.55|408.75|411.55|408.75|411.55|408.75|411.55|408.75|0
1647910560000|2022-03-22 00:56:00|411.38|408.58|411.38|408.58|411.38|408.58|411.21|408.41|0
1647910570000|2022-03-22 00:56:10|411.72|408.92|411.55|408.75|411.72|408.92|411.55|408.75|0
1647910580000|2022-03-22 00:56:20|411.72|408.92|411.72|408.92|411.72|408.92|411.72|408.92|0
1647910590000|2022-03-22 00:56:30|411.38|408.58|411.9|409.1|411.9|409.1|411.38|408.58|0
1647910600000|2022-03-22 00:56:40|411.72|408.92|411.72|408.92|411.81|409.01|411.72|408.92|0
1647910610000|2022-03-22 00:56:50|411.55|408.75|411.55|408.75|411.55|408.75|411.55|408.75|0
1647910620000|2022-03-22 00:57:00|411.72|408.92|411.64|408.84|411.72|408.92|411.64|408.84|0
1647910630000|2022-03-22 00:57:10|411.72|408.92|411.9|409.1|411.9|409.1|411.72|408.92|0
1647910640000|2022-03-22 00:57:20|411.72|408.92|411.55|408.75|411.72|408.92|411.55|408.75|0
1647910660000|2022-03-22 00:57:40|411.38|408.58|411.47|408.67|411.47|408.67|411.38|408.58|0
1647910670000|2022-03-22 00:57:50|411.55|408.75|411.55|408.75|411.55|408.75|411.55|408.75|0
1647910680000|2022-03-22 00:58:00|411.38|408.58|411.55|408.75|411.55|408.75|411.38|408.58|0
1647910700000|2022-03-22 00:58:20|411.72|408.92|411.55|408.75|411.72|408.92|411.55|408.75|0
1647910710000|2022-03-22 00:58:30|411.72|408.92|411.72|408.92|411.72|408.92|411.72|408.92|0
1647910720000|2022-03-22 00:58:40|411.9|409.1|411.72|408.92|411.9|409.1|411.72|408.92|0
1647910730000|2022-03-22 00:58:50|411.64|408.84|411.64|408.84|411.64|408.84|411.64|408.84|0
1647910740000|2022-03-22 00:59:00|411.55|408.75|411.55|408.75|411.55|408.75|411.38|408.58|0
1647910750000|2022-03-22 00:59:10|411.72|408.92|411.9|409.1|411.9|409.1|411.72|408.92|0
1647910760000|2022-03-22 00:59:20|412.07|409.27|412.24|409.44|412.24|409.44|412.07|409.27|0
1647910770000|2022-03-22 00:59:30|412.16|409.36|412.24|409.44|412.24|409.44|412.16|409.36|0
1647910800000|2022-03-22 01:00:00|412.33|409.53|412.24|409.44|412.33|409.53|412.24|409.44|0
1647910820000|2022-03-22 01:00:20|412.33|409.53|412.41|409.61|412.41|409.61|412.33|409.53|0
1647910850000|2022-03-22 01:00:50|412.93|410.13|413.11|410.31|413.11|410.31|412.93|410.13|0
1647910860000|2022-03-22 01:01:00|413.2|410.4|413.45|410.65|413.45|410.65|413.2|410.4|0
1647910870000|2022-03-22 01:01:10|413.37|410.57|413.45|410.65|413.45|410.65|413.37|410.57|0
1647910880000|2022-03-22 01:01:20|413.8|411|413.8|411|413.97|411.17|413.8|411|0
1647910890000|2022-03-22 01:01:30|413.97|411.17|414.5|411.7|414.67|411.87|413.97|411.17|0
1647910900000|2022-03-22 01:01:40|414.67|411.87|414.59|411.79|414.67|411.87|414.59|411.79|0
1647910910000|2022-03-22 01:01:50|414.5|411.7|414.32|411.52|414.5|411.7|414.32|411.52|0
1647910920000|2022-03-22 01:02:00|414.67|411.87|415.19|412.39|415.19|412.39|414.67|411.87|0
1647910930000|2022-03-22 01:02:10|415.36|412.56|414.5|411.7|415.36|412.56|414.5|411.7|0
1647910940000|2022-03-22 01:02:20|414.67|411.87|414.67|411.87|414.67|411.87|414.67|411.87|0
1647910950000|2022-03-22 01:02:30|414.49|411.69|414.67|411.87|414.67|411.87|414.49|411.69|0
1647910960000|2022-03-22 01:02:40|415.02|412.22|414.84|412.04|415.02|412.22|414.84|412.04|0
1647910970000|2022-03-22 01:02:50|414.67|411.87|414.49|411.69|414.67|411.87|414.49|411.69|0
1647910980000|2022-03-22 01:03:00|414.32|411.52|414.32|411.52|414.32|411.52|414.15|411.35|0
1647910990000|2022-03-22 01:03:10|414.15|411.35|414.15|411.35|414.24|411.44|414.15|411.35|0
1647911000000|2022-03-22 01:03:20|414.24|411.44|414.15|411.35|414.24|411.44|414.15|411.35|0
1647911030000|2022-03-22 01:03:50|413.28|410.48|413.45|410.65|413.45|410.65|413.28|410.48|0
1647911040000|2022-03-22 01:04:00|413.72|410.92|413.63|410.83|413.72|410.92|413.45|410.65|0
1647911050000|2022-03-22 01:04:10|413.45|410.65|413.45|410.65|413.45|410.65|413.45|410.65|0
1647911070000|2022-03-22 01:04:30|413.37|410.57|413.28|410.48|413.37|410.57|413.28|410.48|0
1647911080000|2022-03-22 01:04:40|413.2|410.4|413.28|410.48|413.28|410.48|413.11|410.31|0
1647911090000|2022-03-22 01:04:50|413.11|410.31|413.11|410.31|413.11|410.31|413.11|410.31|0
1647911100000|2022-03-22 01:05:00|412.93|410.13|412.76|409.96|412.93|410.13|412.76|409.96|0
1647911110000|2022-03-22 01:05:10|412.85|410.05|412.76|409.96|412.85|410.05|412.76|409.96|0
1647911140000|2022-03-22 01:05:40|412.85|410.05|413.28|410.48|413.28|410.48|412.85|410.05|0
1647911150000|2022-03-22 01:05:50|413.45|410.65|412.93|410.13|413.45|410.65|412.93|410.13|0
1647911160000|2022-03-22 01:06:00|413.11|410.31|412.76|409.96|413.11|410.31|412.76|409.96|0
1647911170000|2022-03-22 01:06:10|412.59|409.79|412.59|409.79|412.59|409.79|412.59|409.79|0
1647911180000|2022-03-22 01:06:20|412.41|409.61|412.5|409.7|412.5|409.7|412.41|409.61|0
1647911190000|2022-03-22 01:06:30|412.41|409.61|412.41|409.61|412.41|409.61|412.41|409.61|0
1647911200000|2022-03-22 01:06:40|412.24|409.44|412.24|409.44|412.24|409.44|412.24|409.44|0
1647911210000|2022-03-22 01:06:50|412.07|409.27|412.07|409.27|412.07|409.27|412.07|409.27|0
1647911220000|2022-03-22 01:07:00|412.24|409.44|412.07|409.27|412.24|409.44|412.07|409.27|0
1647911230000|2022-03-22 01:07:10|412.24|409.44|412.24|409.44|412.24|409.44|412.24|409.44|0
1647911250000|2022-03-22 01:07:30|412.41|409.61|412.76|409.96|412.76|409.96|412.41|409.61|0
1647911280000|2022-03-22 01:08:00|413.1|410.3|413.1|410.3|413.1|410.3|413.1|410.3|0
1647911290000|2022-03-22 01:08:10|413.28|410.48|413.28|410.48|413.28|410.48|413.28|410.48|0
1647911300000|2022-03-22 01:08:20|413.45|410.65|413.37|410.57|413.45|410.65|413.28|410.48|0
1647911310000|2022-03-22 01:08:30|413.28|410.48|413.37|410.57|413.37|410.57|413.28|410.48|0
1647911320000|2022-03-22 01:08:40|413.28|410.48|413.28|410.48|413.28|410.48|413.28|410.48|0
1647911350000|2022-03-22 01:09:10|413.1|410.3|413.1|410.3|413.1|410.3|413.1|410.3|0
1647911360000|2022-03-22 01:09:20|413.02|410.22|412.93|410.13|413.1|410.3|412.93|410.13|0
1647911370000|2022-03-22 01:09:30|413.1|410.3|413.1|410.3|413.1|410.3|413.1|410.3|0
1647911390000|2022-03-22 01:09:50|413.02|410.22|413.1|410.3|413.1|410.3|413.02|410.22|0
1647911400000|2022-03-22 01:10:00|413.02|410.22|413.02|410.22|413.02|410.22|413.02|410.22|0
1647911410000|2022-03-22 01:10:10|413.1|410.3|412.93|410.13|413.1|410.3|412.93|410.13|0
1647911420000|2022-03-22 01:10:20|412.76|409.96|412.85|410.05|412.85|410.05|412.76|409.96|0
1647911430000|2022-03-22 01:10:30|413.1|410.3|412.93|410.13|413.1|410.3|412.93|410.13|0
1647911440000|2022-03-22 01:10:40|412.76|409.96|412.76|409.96|412.76|409.96|412.76|409.96|0
1647911450000|2022-03-22 01:10:50|412.58|409.78|412.24|409.44|412.58|409.78|412.24|409.44|0
1647911460000|2022-03-22 01:11:00|412.41|409.61|412.33|409.53|412.41|409.61|412.33|409.53|0
1647911470000|2022-03-22 01:11:10|412.24|409.44|412.33|409.53|412.33|409.53|412.24|409.44|0
1647911480000|2022-03-22 01:11:20|412.24|409.44|412.15|409.35|412.24|409.44|412.06|409.26|0
1647911490000|2022-03-22 01:11:30|412.24|409.44|412.41|409.61|412.41|409.61|412.24|409.44|0
1647911500000|2022-03-22 01:11:40|412.33|409.53|412.41|409.61|412.41|409.61|412.33|409.53|0
1647911520000|2022-03-22 01:12:00|412.33|409.53|412.24|409.44|412.33|409.53|412.24|409.44|0
1647911530000|2022-03-22 01:12:10|412.15|409.35|412.24|409.44|412.24|409.44|412.15|409.35|0
1647911540000|2022-03-22 01:12:20|412.15|409.35|412.15|409.35|412.15|409.35|412.15|409.35|0
1647911550000|2022-03-22 01:12:30|412.06|409.26|412.06|409.26|412.06|409.26|412.06|409.26|0
1647911560000|2022-03-22 01:12:40|411.89|409.09|412.06|409.26|412.06|409.26|411.89|409.09|0
1647911570000|2022-03-22 01:12:50|412.24|409.44|412.06|409.26|412.24|409.44|412.06|409.26|0
1647911580000|2022-03-22 01:13:00|411.89|409.09|411.89|409.09|411.89|409.09|411.89|409.09|0
1647911610000|2022-03-22 01:13:30|412.06|409.26|412.06|409.26|412.06|409.26|412.06|409.26|0
1647911640000|2022-03-22 01:14:00|411.89|409.09|411.89|409.09|411.89|409.09|411.89|409.09|0
1647911650000|2022-03-22 01:14:10|411.98|409.18|412.06|409.26|412.06|409.26|411.98|409.18|0
1647911660000|2022-03-22 01:14:20|411.89|409.09|411.46|408.66|411.89|409.09|411.46|408.66|0
1647911670000|2022-03-22 01:14:30|411.37|408.57|411.2|408.4|411.37|408.57|411.2|408.4|0
1647911680000|2022-03-22 01:14:40|411.12|408.32|411.2|408.4|411.2|408.4|411.12|408.32|0
1647911690000|2022-03-22 01:14:50|411.37|408.57|411.72|408.92|411.72|408.92|411.37|408.57|0
1647911700000|2022-03-22 01:15:00|411.54|408.74|411.54|408.74|411.54|408.74|411.12|408.32|0
1647911710000|2022-03-22 01:15:10|411.37|408.57|411.29|408.49|411.54|408.74|411.29|408.49|0
1647911720000|2022-03-22 01:15:20|411.54|408.74|411.54|408.74|411.54|408.74|411.46|408.66|0
1647911730000|2022-03-22 01:15:30|411.46|408.66|411.29|408.49|411.46|408.66|411.29|408.49|0
1647911740000|2022-03-22 01:15:40|411.37|408.57|411.29|408.49|411.37|408.57|411.2|408.4|0
1647911750000|2022-03-22 01:15:50|411.2|408.4|411.2|408.4|411.29|408.49|411.2|408.4|0
1647911760000|2022-03-22 01:16:00|411.37|408.57|411.37|408.57|411.54|408.74|411.37|408.57|0
1647911780000|2022-03-22 01:16:20|411.46|408.66|411.37|408.57|411.46|408.66|411.37|408.57|0
1647911790000|2022-03-22 01:16:30|411.2|408.4|411.37|408.57|411.37|408.57|411.2|408.4|0
1647911800000|2022-03-22 01:16:40|411.46|408.66|411.63|408.83|411.63|408.83|411.46|408.66|0
1647911810000|2022-03-22 01:16:50|411.72|408.92|411.81|409.01|411.89|409.09|411.72|408.92|0
1647911820000|2022-03-22 01:17:00|411.72|408.92|411.72|408.92|411.81|409.01|411.63|408.83|0
1647911830000|2022-03-22 01:17:10|411.63|408.83|411.72|408.92|411.72|408.92|411.63|408.83|0
1647911840000|2022-03-22 01:17:20|411.98|409.18|411.72|408.92|411.98|409.18|411.72|408.92|0
1647911850000|2022-03-22 01:17:30|411.81|409.01|411.89|409.09|411.89|409.09|411.81|409.01|0
1647911860000|2022-03-22 01:17:40|411.54|408.74|411.54|408.74|411.54|408.74|411.54|408.74|0
1647911870000|2022-03-22 01:17:50|411.46|408.66|411.37|408.57|411.46|408.66|411.37|408.57|0
1647911880000|2022-03-22 01:18:00|411.72|408.92|411.72|408.92|411.72|408.92|411.54|408.74|0
1647911890000|2022-03-22 01:18:10|411.54|408.74|411.54|408.74|411.54|408.74|411.37|408.57|0
1647911900000|2022-03-22 01:18:20|411.72|408.92|411.63|408.83|411.89|409.09|411.63|408.83|0
1647911910000|2022-03-22 01:18:30|411.46|408.66|411.46|408.66|411.46|408.66|411.37|408.57|0
1647911920000|2022-03-22 01:18:40|411.37|408.57|411.54|408.74|411.54|408.74|411.37|408.57|0
1647911940000|2022-03-22 01:19:00|411.46|408.66|411.2|408.4|411.46|408.66|411.2|408.4|0
1647911950000|2022-03-22 01:19:10|411.11|408.31|411.2|408.4|411.2|408.4|411.11|408.31|0
1647911960000|2022-03-22 01:19:20|411.11|408.31|411.2|408.4|411.2|408.4|411.11|408.31|0
1647911970000|2022-03-22 01:19:30|411.37|408.57|411.29|408.49|411.37|408.57|411.2|408.4|0
1647911980000|2022-03-22 01:19:40|411.37|408.57|411.54|408.74|411.54|408.74|411.37|408.57|0
1647911990000|2022-03-22 01:19:50|411.46|408.66|411.46|408.66|411.54|408.74|411.46|408.66|0
1647912000000|2022-03-22 01:20:00|411.2|408.4|411.2|408.4|411.37|408.57|411.2|408.4|0
1647912010000|2022-03-22 01:20:10|411.11|408.31|411.2|408.4|411.2|408.4|411.11|408.31|0
1647912030000|2022-03-22 01:20:30|411.02|408.22|410.85|408.05|411.02|408.22|410.85|408.05|0
1647912040000|2022-03-22 01:20:40|410.68|407.88|410.68|407.88|410.68|407.88|410.68|407.88|0
1647912060000|2022-03-22 01:21:00|410.77|407.97|410.77|407.97|410.77|407.97|410.77|407.97|0
1647912070000|2022-03-22 01:21:10|410.68|407.88|410.77|407.97|410.77|407.97|410.68|407.88|0
1647912080000|2022-03-22 01:21:20|410.68|407.88|410.5|407.7|410.68|407.88|410.5|407.7|0
1647912090000|2022-03-22 01:21:30|410.33|407.53|410.42|407.62|410.5|407.7|410.33|407.53|0
1647912100000|2022-03-22 01:21:40|410.33|407.53|410.33|407.53|410.5|407.7|410.33|407.53|0
1647912110000|2022-03-22 01:21:50|410.85|408.05|410.68|407.88|410.85|408.05|410.68|407.88|0
1647912120000|2022-03-22 01:22:00|410.59|407.79|410.5|407.7|410.59|407.79|410.5|407.7|0
1647912130000|2022-03-22 01:22:10|410.33|407.53|410.33|407.53|410.42|407.62|410.33|407.53|0
1647912140000|2022-03-22 01:22:20|410.42|407.62|410.42|407.62|410.42|407.62|410.42|407.62|0
1647912150000|2022-03-22 01:22:30|410.33|407.53|410.33|407.53|410.33|407.53|410.33|407.53|0
1647912160000|2022-03-22 01:22:40|410.5|407.7|410.85|408.05|410.85|408.05|410.5|407.7|0
1647912180000|2022-03-22 01:23:00|410.77|407.97|411.02|408.22|411.02|408.22|410.77|407.97|0
1647912190000|2022-03-22 01:23:10|410.85|408.05|410.85|408.05|410.85|408.05|410.85|408.05|0
1647912200000|2022-03-22 01:23:20|410.68|407.88|410.5|407.7|410.68|407.88|410.5|407.7|0
1647912210000|2022-03-22 01:23:30|410.59|407.79|410.59|407.79|410.59|407.79|410.59|407.79|0
1647912220000|2022-03-22 01:23:40|410.68|407.88|410.85|408.05|410.85|408.05|410.68|407.88|0
1647912230000|2022-03-22 01:23:50|410.68|407.88|410.68|407.88|410.77|407.97|410.68|407.88|0
1647912240000|2022-03-22 01:24:00|410.77|407.97|410.68|407.88|410.85|408.05|410.68|407.88|0
1647912250000|2022-03-22 01:24:10|410.85|408.05|410.68|407.88|410.85|408.05|410.68|407.88|0
1647912260000|2022-03-22 01:24:20|410.77|407.97|410.85|408.05|410.85|408.05|410.77|407.97|0
1647912270000|2022-03-22 01:24:30|410.94|408.14|411.02|408.22|411.02|408.22|410.85|408.05|0
1647912280000|2022-03-22 01:24:40|411.89|409.09|412.06|409.26|412.06|409.26|411.89|409.09|0
1647912290000|2022-03-22 01:24:50|411.89|409.09|411.63|408.83|411.89|409.09|411.37|408.57|0
1647912300000|2022-03-22 01:25:00|411.54|408.74|411.54|408.74|411.71|408.91|411.54|408.74|0
1647912310000|2022-03-22 01:25:10|411.71|408.91|412.06|409.26|412.06|409.26|411.71|408.91|0
1647912320000|2022-03-22 01:25:20|412.15|409.35|412.41|409.61|412.41|409.61|412.15|409.35|0
1647912330000|2022-03-22 01:25:30|412.58|409.78|412.41|409.61|412.58|409.78|412.41|409.61|0
1647912340000|2022-03-22 01:25:40|412.23|409.43|412.06|409.26|412.23|409.43|412.06|409.26|0
1647912350000|2022-03-22 01:25:50|412.23|409.43|412.23|409.43|412.23|409.43|412.23|409.43|0
1647912360000|2022-03-22 01:26:00|412.32|409.52|412.41|409.61|412.41|409.61|412.32|409.52|0
1647912370000|2022-03-22 01:26:10|412.5|409.7|412.5|409.7|412.5|409.7|412.5|409.7|0
1647912380000|2022-03-22 01:26:20|412.41|409.61|412.23|409.43|412.41|409.61|412.23|409.43|0
1647912390000|2022-03-22 01:26:30|412.06|409.26|412.06|409.26|412.06|409.26|412.06|409.26|0
1647912400000|2022-03-22 01:26:40|412.41|409.61|412.41|409.61|412.41|409.61|412.41|409.61|0
1647912410000|2022-03-22 01:26:50|412.32|409.52|411.89|409.09|412.32|409.52|411.89|409.09|0
1647912420000|2022-03-22 01:27:00|412.06|409.26|411.89|409.09|412.06|409.26|411.89|409.09|0
1647912430000|2022-03-22 01:27:10|412.06|409.26|412.06|409.26|412.06|409.26|412.06|409.26|0
1647912440000|2022-03-22 01:27:20|411.89|409.09|411.89|409.09|411.89|409.09|411.89|409.09|0
1647912450000|2022-03-22 01:27:30|411.8|409|411.71|408.91|411.8|409|411.71|408.91|0
1647912460000|2022-03-22 01:27:40|411.89|409.09|411.89|409.09|411.89|409.09|411.89|409.09|0
1647912470000|2022-03-22 01:27:50|411.71|408.91|411.54|408.74|411.71|408.91|411.54|408.74|0
1647912480000|2022-03-22 01:28:00|411.63|408.83|411.54|408.74|411.63|408.83|411.54|408.74|0
1647912490000|2022-03-22 01:28:10|411.37|408.57|411.37|408.57|411.37|408.57|411.37|408.57|0
1647912500000|2022-03-22 01:28:20|410.85|408.05|410.67|407.87|410.85|408.05|410.5|407.7|0
1647912510000|2022-03-22 01:28:30|410.5|407.7|410.33|407.53|410.5|407.7|410.33|407.53|0
1647912520000|2022-03-22 01:28:40|410.25|407.45|410.42|407.62|410.5|407.7|410.25|407.45|0
1647912530000|2022-03-22 01:28:50|410.33|407.53|410.16|407.36|410.33|407.53|410.16|407.36|0
1647912540000|2022-03-22 01:29:00|410.33|407.53|410.33|407.53|410.33|407.53|410.33|407.53|0
1647912560000|2022-03-22 01:29:20|410.25|407.45|410.33|407.53|410.33|407.53|410.25|407.45|0
1647912570000|2022-03-22 01:29:30|410.16|407.36|410.16|407.36|410.16|407.36|410.16|407.36|0
1647912580000|2022-03-22 01:29:40|410.33|407.53|410.33|407.53|410.33|407.53|410.33|407.53|0
1647912590000|2022-03-22 01:29:50|410.5|407.7|410.67|407.87|410.67|407.87|410.5|407.7|0
1647912600000|2022-03-22 01:30:00|410.5|407.7|410.5|407.7|410.5|407.7|410.5|407.7|0
1647912610000|2022-03-22 01:30:10|410.67|407.87|410.5|407.7|410.67|407.87|410.5|407.7|0
1647912620000|2022-03-22 01:30:20|410.42|407.62|410.5|407.7|410.5|407.7|410.42|407.62|0
1647912630000|2022-03-22 01:30:30|410.59|407.79|410.59|407.79|410.59|407.79|410.59|407.79|0
1647912640000|2022-03-22 01:30:40|410.67|407.87|410.85|408.05|410.85|408.05|410.67|407.87|0
1647912650000|2022-03-22 01:30:50|411.02|408.22|410.85|408.05|411.02|408.22|410.85|408.05|0
1647912660000|2022-03-22 01:31:00|410.76|407.96|410.67|407.87|410.76|407.96|410.5|407.7|0
1647912680000|2022-03-22 01:31:20|410.76|407.96|410.85|408.05|410.85|408.05|410.67|407.87|0
1647912690000|2022-03-22 01:31:30|410.76|407.96|410.67|407.87|410.76|407.96|410.5|407.7|0
1647912700000|2022-03-22 01:31:40|410.59|407.79|410.85|408.05|410.85|408.05|410.59|407.79|0
1647912710000|2022-03-22 01:31:50|411.36|408.56|411.19|408.39|411.36|408.56|411.19|408.39|0
1647912720000|2022-03-22 01:32:00|411.02|408.22|411.02|408.22|411.02|408.22|410.94|408.14|0
1647912730000|2022-03-22 01:32:10|410.85|408.05|410.59|407.79|410.85|408.05|410.59|407.79|0
1647912740000|2022-03-22 01:32:20|410.67|407.87|410.5|407.7|410.67|407.87|410.5|407.7|0
1647912760000|2022-03-22 01:32:40|410.67|407.87|410.85|408.05|410.85|408.05|410.67|407.87|0
1647912770000|2022-03-22 01:32:50|410.67|407.87|410.85|408.05|410.85|408.05|410.67|407.87|0
1647912780000|2022-03-22 01:33:00|410.94|408.14|410.76|407.96|410.94|408.14|410.76|407.96|0
1647912790000|2022-03-22 01:33:10|410.85|408.05|411.02|408.22|411.02|408.22|410.85|408.05|0
1647912800000|2022-03-22 01:33:20|410.85|408.05|410.94|408.14|410.94|408.14|410.85|408.05|0
1647912810000|2022-03-22 01:33:30|411.02|408.22|411.02|408.22|411.02|408.22|411.02|408.22|0
1647912830000|2022-03-22 01:33:50|411.19|408.39|410.94|408.14|411.19|408.39|410.94|408.14|0
1647912840000|2022-03-22 01:34:00|411.02|408.22|411.02|408.22|411.02|408.22|410.94|408.14|0
1647912850000|2022-03-22 01:34:10|411.11|408.31|411.28|408.48|411.28|408.48|411.11|408.31|0
1647912860000|2022-03-22 01:34:20|411.19|408.39|411.02|408.22|411.19|408.39|411.02|408.22|0
1647912870000|2022-03-22 01:34:30|411.19|408.39|411.36|408.56|411.36|408.56|411.19|408.39|0
1647912880000|2022-03-22 01:34:40|411.45|408.65|411.28|408.48|411.54|408.74|411.28|408.48|0
1647912890000|2022-03-22 01:34:50|411.36|408.56|411.36|408.56|411.45|408.65|411.36|408.56|0
1647912900000|2022-03-22 01:35:00|411.54|408.74|411.54|408.74|411.54|408.74|411.36|408.56|0
1647912910000|2022-03-22 01:35:10|411.36|408.56|411.19|408.39|411.36|408.56|411.19|408.39|0
1647912920000|2022-03-22 01:35:20|410.85|408.05|410.85|408.05|410.93|408.13|410.85|408.05|0
1647912930000|2022-03-22 01:35:30|410.93|408.13|411.02|408.22|411.19|408.39|410.93|408.13|0
1647912940000|2022-03-22 01:35:40|411.19|408.39|411.36|408.56|411.36|408.56|411.19|408.39|0
1647912950000|2022-03-22 01:35:50|411.45|408.65|411.02|408.22|411.45|408.65|411.02|408.22|0
1647912960000|2022-03-22 01:36:00|411.19|408.39|411.19|408.39|411.19|408.39|411.19|408.39|0
1647912980000|2022-03-22 01:36:20|411.36|408.56|411.71|408.91|411.71|408.91|411.19|408.39|0
1647912990000|2022-03-22 01:36:30|411.63|408.83|411.54|408.74|411.71|408.91|411.54|408.74|0
1647913000000|2022-03-22 01:36:40|411.36|408.56|411.28|408.48|411.45|408.65|411.19|408.39|0
1647913010000|2022-03-22 01:36:50|411.19|408.39|411.45|408.65|411.45|408.65|411.19|408.39|0
1647913020000|2022-03-22 01:37:00|411.36|408.56|411.28|408.48|411.36|408.56|411.19|408.39|0
1647913030000|2022-03-22 01:37:10|411.19|408.39|411.19|408.39|411.19|408.39|411.19|408.39|0
1647913040000|2022-03-22 01:37:20|411.11|408.31|411.19|408.39|411.19|408.39|411.02|408.22|0
1647913050000|2022-03-22 01:37:30|411.11|408.31|411.19|408.39|411.19|408.39|411.11|408.31|0
1647913060000|2022-03-22 01:37:40|410.93|408.13|410.84|408.04|410.93|408.13|410.76|407.96|0
1647913070000|2022-03-22 01:37:50|411.02|408.22|411.02|408.22|411.02|408.22|411.02|408.22|0
1647913080000|2022-03-22 01:38:00|410.84|408.04|410.93|408.13|411.02|408.22|410.84|408.04|0
1647913090000|2022-03-22 01:38:10|410.84|408.04|410.84|408.04|410.93|408.13|410.84|408.04|0
1647913100000|2022-03-22 01:38:20|411.02|408.22|410.93|408.13|411.02|408.22|410.84|408.04|0
1647913110000|2022-03-22 01:38:30|410.84|408.04|411.02|408.22|411.02|408.22|410.84|408.04|0
1647913120000|2022-03-22 01:38:40|410.93|408.13|410.84|408.04|411.19|408.39|410.84|408.04|0
1647913130000|2022-03-22 01:38:50|410.93|408.13|410.93|408.13|410.93|408.13|410.84|408.04|0
1647913140000|2022-03-22 01:39:00|411.02|408.22|411.02|408.22|411.02|408.22|410.93|408.13|0
1647913150000|2022-03-22 01:39:10|410.84|408.04|410.93|408.13|410.93|408.13|410.84|408.04|0
1647913160000|2022-03-22 01:39:20|411.02|408.22|411.02|408.22|411.02|408.22|411.02|408.22|0
1647913180000|2022-03-22 01:39:40|410.5|407.7|410.5|407.7|410.5|407.7|410.33|407.53|0
1647913190000|2022-03-22 01:39:50|410.15|407.35|410.15|407.35|410.33|407.53|410.15|407.35|0
1647913200000|2022-03-22 01:40:00|410.24|407.44|410.33|407.53|410.33|407.53|410.24|407.44|0
1647913210000|2022-03-22 01:40:10|410.15|407.35|410.15|407.35|410.15|407.35|409.98|407.18|0
1647913220000|2022-03-22 01:40:20|410.07|407.27|410.32|407.52|410.32|407.52|410.07|407.27|0
1647913230000|2022-03-22 01:40:30|410.67|407.87|410.84|408.04|410.84|408.04|410.67|407.87|0
1647913240000|2022-03-22 01:40:40|410.76|407.96|410.67|407.87|410.76|407.96|410.67|407.87|0
1647913270000|2022-03-22 01:41:10|410.84|408.04|410.67|407.87|410.84|408.04|410.67|407.87|0
1647913280000|2022-03-22 01:41:20|410.76|407.96|410.76|407.96|410.76|407.96|410.76|407.96|0
1647913290000|2022-03-22 01:41:30|410.67|407.87|410.76|407.96|410.76|407.96|410.67|407.87|0
1647913300000|2022-03-22 01:41:40|410.67|407.87|410.84|408.04|410.84|408.04|410.67|407.87|0
1647913310000|2022-03-22 01:41:50|410.67|407.87|410.84|408.04|410.84|408.04|410.67|407.87|0
1647913320000|2022-03-22 01:42:00|411.02|408.22|410.84|408.04|411.02|408.22|410.84|408.04|0
1647913330000|2022-03-22 01:42:10|411.02|408.22|411.02|408.22|411.02|408.22|411.02|408.22|0
1647913340000|2022-03-22 01:42:20|411.11|408.31|411.02|408.22|411.19|408.39|411.02|408.22|0
1647913350000|2022-03-22 01:42:30|411.11|408.31|411.19|408.39|411.19|408.39|411.11|408.31|0
1647913360000|2022-03-22 01:42:40|411.36|408.56|411.36|408.56|411.36|408.56|411.36|408.56|0
1647913370000|2022-03-22 01:42:50|411.45|408.65|411.45|408.65|411.45|408.65|411.45|408.65|0
1647913380000|2022-03-22 01:43:00|411.53|408.73|411.71|408.91|411.71|408.91|411.53|408.73|0
1647913390000|2022-03-22 01:43:10|411.88|409.08|412.05|409.25|412.05|409.25|411.88|409.08|0
1647913410000|2022-03-22 01:43:30|412.14|409.34|412.05|409.25|412.14|409.34|411.88|409.08|0
1647913420000|2022-03-22 01:43:40|411.88|409.08|411.71|408.91|411.88|409.08|411.71|408.91|0
1647913430000|2022-03-22 01:43:50|411.88|409.08|411.71|408.91|411.88|409.08|411.71|408.91|0
1647913440000|2022-03-22 01:44:00|411.62|408.82|411.71|408.91|411.71|408.91|411.62|408.82|0
1647913450000|2022-03-22 01:44:10|411.8|409|411.8|409|411.8|409|411.71|408.91|0
1647913460000|2022-03-22 01:44:20|411.88|409.08|412.05|409.25|412.05|409.25|411.88|409.08|0
1647913470000|2022-03-22 01:44:30|411.97|409.17|412.23|409.43|412.23|409.43|411.97|409.17|0
1647913480000|2022-03-22 01:44:40|412.49|409.69|412.57|409.77|412.57|409.77|412.49|409.69|0
1647913490000|2022-03-22 01:44:50|412.4|409.6|412.4|409.6|412.4|409.6|412.4|409.6|0
1647913500000|2022-03-22 01:45:00|412.23|409.43|412.32|409.52|412.32|409.52|412.23|409.43|0
1647913510000|2022-03-22 01:45:10|412.4|409.6|412.05|409.25|412.4|409.6|412.05|409.25|0
1647913520000|2022-03-22 01:45:20|412.23|409.43|412.23|409.43|412.23|409.43|412.05|409.25|0
1647913540000|2022-03-22 01:45:40|412.05|409.25|412.05|409.25|412.05|409.25|412.05|409.25|0
1647913550000|2022-03-22 01:45:50|411.71|408.91|412.05|409.25|412.05|409.25|411.71|408.91|0
1647913560000|2022-03-22 01:46:00|412.22|409.42|412.22|409.42|412.22|409.42|412.22|409.42|0
1647913570000|2022-03-22 01:46:10|412.14|409.34|412.22|409.42|412.22|409.42|412.14|409.34|0
1647913580000|2022-03-22 01:46:20|412.31|409.51|412.22|409.42|412.31|409.51|412.22|409.42|0
1647913600000|2022-03-22 01:46:40|412.31|409.51|412.05|409.25|412.31|409.51|412.05|409.25|0
1647913610000|2022-03-22 01:46:50|412.14|409.34|412.14|409.34|412.14|409.34|412.05|409.25|0
1647913620000|2022-03-22 01:47:00|412.22|409.42|412.92|410.12|412.92|410.12|412.22|409.42|0
1647913630000|2022-03-22 01:47:10|413.09|410.29|413.01|410.21|413.09|410.29|412.92|410.12|0
1647913640000|2022-03-22 01:47:20|413.09|410.29|412.92|410.12|413.09|410.29|412.92|410.12|0
1647913650000|2022-03-22 01:47:30|413.01|410.21|413.09|410.29|413.09|410.29|413.01|410.21|0
1647913670000|2022-03-22 01:47:50|413.01|410.21|413.09|410.29|413.09|410.29|413.01|410.21|0
1647913680000|2022-03-22 01:48:00|412.92|410.12|413.26|410.46|413.26|410.46|412.92|410.12|0
1647913690000|2022-03-22 01:48:10|413.09|410.29|412.92|410.12|413.09|410.29|412.92|410.12|0
1647913700000|2022-03-22 01:48:20|413.09|410.29|413.09|410.29|413.09|410.29|413.09|410.29|0
1647913710000|2022-03-22 01:48:30|412.92|410.12|412.92|410.12|412.92|410.12|412.92|410.12|0
1647913730000|2022-03-22 01:48:50|413.26|410.46|413.26|410.46|413.26|410.46|413.09|410.29|0
1647913740000|2022-03-22 01:49:00|413.09|410.29|413.09|410.29|413.09|410.29|413.01|410.21|0
1647913760000|2022-03-22 01:49:20|413.18|410.38|412.57|409.77|413.18|410.38|412.57|409.77|0
1647913770000|2022-03-22 01:49:30|412.4|409.6|412.4|409.6|412.4|409.6|412.4|409.6|0
1647913780000|2022-03-22 01:49:40|412.22|409.42|412.57|409.77|412.57|409.77|412.22|409.42|0
1647913790000|2022-03-22 01:49:50|412.74|409.94|412.74|409.94|412.74|409.94|412.49|409.69|0
1647913800000|2022-03-22 01:50:00|412.4|409.6|412.31|409.51|412.4|409.6|412.31|409.51|0
1647913810000|2022-03-22 01:50:10|412.22|409.42|412.4|409.6|412.4|409.6|412.22|409.42|0
1647913820000|2022-03-22 01:50:20|412.22|409.42|412.05|409.25|412.22|409.42|412.05|409.25|0
1647913830000|2022-03-22 01:50:30|411.88|409.08|411.88|409.08|411.88|409.08|411.88|409.08|0
1647913840000|2022-03-22 01:50:40|411.53|408.73|411.7|408.9|411.7|408.9|411.53|408.73|0
1647913850000|2022-03-22 01:50:50|411.88|409.08|411.7|408.9|411.88|409.08|411.7|408.9|0
1647913860000|2022-03-22 01:51:00|411.53|408.73|411.53|408.73|411.7|408.9|411.53|408.73|0
1647913870000|2022-03-22 01:51:10|411.62|408.82|411.7|408.9|411.7|408.9|411.62|408.82|0
1647913880000|2022-03-22 01:51:20|411.79|408.99|411.53|408.73|411.79|408.99|411.53|408.73|0
1647913890000|2022-03-22 01:51:30|411.45|408.65|411.36|408.56|411.45|408.65|411.36|408.56|0
1647913910000|2022-03-22 01:51:50|411.53|408.73|411.53|408.73|411.53|408.73|411.53|408.73|0
1647913920000|2022-03-22 01:52:00|411.45|408.65|411.79|408.99|411.79|408.99|411.45|408.65|0
1647913930000|2022-03-22 01:52:10|411.7|408.9|411.53|408.73|411.7|408.9|411.53|408.73|0
1647913940000|2022-03-22 01:52:20|411.7|408.9|411.7|408.9|411.7|408.9|411.7|408.9|0
1647913950000|2022-03-22 01:52:30|411.79|408.99|411.79|408.99|411.79|408.99|411.79|408.99|0
1647913960000|2022-03-22 01:52:40|411.88|409.08|411.88|409.08|411.88|409.08|411.88|409.08|0
1647913970000|2022-03-22 01:52:50|411.97|409.17|412.22|409.42|412.22|409.42|411.97|409.17|0
1647913990000|2022-03-22 01:53:10|412.05|409.25|412.05|409.25|412.05|409.25|412.05|409.25|0
1647914000000|2022-03-22 01:53:20|411.88|409.08|411.88|409.08|411.88|409.08|411.88|409.08|0
1647914010000|2022-03-22 01:53:30|411.79|408.99|411.88|409.08|411.88|409.08|411.79|408.99|0
1647914020000|2022-03-22 01:53:40|411.97|409.17|411.7|408.9|411.97|409.17|411.7|408.9|0
1647914030000|2022-03-22 01:53:50|411.79|408.99|411.7|408.9|411.88|409.08|411.7|408.9|0
1647914040000|2022-03-22 01:54:00|411.88|409.08|411.88|409.08|411.88|409.08|411.88|409.08|0
1647914050000|2022-03-22 01:54:10|411.7|408.9|411.88|409.08|411.88|409.08|411.7|408.9|0
1647914060000|2022-03-22 01:54:20|411.79|408.99|411.7|408.9|411.79|408.99|411.7|408.9|0
1647914070000|2022-03-22 01:54:30|411.88|409.08|411.7|408.9|411.88|409.08|411.7|408.9|0
1647914080000|2022-03-22 01:54:40|411.53|408.73|411.53|408.73|411.53|408.73|411.53|408.73|0
1647914090000|2022-03-22 01:54:50|411.7|408.9|411.88|409.08|411.88|409.08|411.7|408.9|0
1647914100000|2022-03-22 01:55:00|411.97|409.17|411.7|408.9|411.97|409.17|411.7|408.9|0
1647914110000|2022-03-22 01:55:10|411.88|409.08|411.88|409.08|411.88|409.08|411.88|409.08|0
1647914130000|2022-03-22 01:55:30|411.7|408.9|411.88|409.08|411.88|409.08|411.7|408.9|0
1647914140000|2022-03-22 01:55:40|412.05|409.25|412.05|409.25|412.05|409.25|411.97|409.17|0
1647914150000|2022-03-22 01:55:50|412.31|409.51|412.22|409.42|412.31|409.51|412.22|409.42|0
1647914160000|2022-03-22 01:56:00|412.39|409.59|412.39|409.59|412.48|409.68|412.39|409.59|0
1647914170000|2022-03-22 01:56:10|412.22|409.42|412.22|409.42|412.22|409.42|412.22|409.42|0
1647914180000|2022-03-22 01:56:20|412.39|409.59|412.39|409.59|412.39|409.59|412.39|409.59|0
1647914200000|2022-03-22 01:56:40|412.31|409.51|412.22|409.42|412.31|409.51|412.22|409.42|0
1647914210000|2022-03-22 01:56:50|412.14|409.34|411.79|408.99|412.14|409.34|411.7|408.9|0
1647914220000|2022-03-22 01:57:00|411.87|409.07|412.05|409.25|412.05|409.25|411.7|408.9|0
1647914240000|2022-03-22 01:57:20|412.22|409.42|412.14|409.34|412.39|409.59|412.14|409.34|0
1647914250000|2022-03-22 01:57:30|412.39|409.59|412.39|409.59|412.39|409.59|412.39|409.59|0
1647914260000|2022-03-22 01:57:40|412.22|409.42|412.39|409.59|412.39|409.59|412.22|409.42|0
1647914270000|2022-03-22 01:57:50|412.22|409.42|412.22|409.42|412.22|409.42|412.05|409.25|0
1647914280000|2022-03-22 01:58:00|412.05|409.25|412.05|409.25|412.05|409.25|412.05|409.25|0
1647914300000|2022-03-22 01:58:20|411.96|409.16|412.05|409.25|412.05|409.25|411.96|409.16|0
1647914310000|2022-03-22 01:58:30|412.14|409.34|412.05|409.25|412.14|409.34|412.05|409.25|0
1647914320000|2022-03-22 01:58:40|411.87|409.07|412.05|409.25|412.05|409.25|411.87|409.07|0
1647914330000|2022-03-22 01:58:50|411.87|409.07|411.87|409.07|411.87|409.07|411.87|409.07|0
1647914340000|2022-03-22 01:59:00|412.05|409.25|411.87|409.07|412.05|409.25|411.87|409.07|0
1647914350000|2022-03-22 01:59:10|411.7|408.9|411.62|408.82|411.7|408.9|411.62|408.82|0
1647914360000|2022-03-22 01:59:20|411.53|408.73|411.35|408.55|411.53|408.73|411.35|408.55|0
1647914370000|2022-03-22 01:59:30|411.53|408.73|411.53|408.73|411.53|408.73|411.53|408.73|0
1647914380000|2022-03-22 01:59:40|411.44|408.64|411.53|408.73|411.53|408.73|411.44|408.64|0
1647914400000|2022-03-22 02:00:00|411.35|408.55|411.35|408.55|411.44|408.64|411.35|408.55|0
1647914410000|2022-03-22 02:00:10|411.53|408.73|411.53|408.73|411.53|408.73|411.53|408.73|0
1647914420000|2022-03-22 02:00:20|411.7|408.9|411.7|408.9|411.7|408.9|411.7|408.9|0
1647914440000|2022-03-22 02:00:40|411.62|408.82|411.62|408.82|411.62|408.82|411.62|408.82|0
1647914450000|2022-03-22 02:00:50|411.53|408.73|411.53|408.73|411.53|408.73|411.53|408.73|0
1647914470000|2022-03-22 02:01:10|411.44|408.64|411.35|408.55|411.44|408.64|411.35|408.55|0
1647914480000|2022-03-22 02:01:20|411.18|408.38|411.35|408.55|411.35|408.55|411.18|408.38|0
1647914500000|2022-03-22 02:01:40|411.53|408.73|411.7|408.9|411.7|408.9|411.53|408.73|0
1647914510000|2022-03-22 02:01:50|411.87|409.07|411.96|409.16|411.96|409.16|411.87|409.07|0
1647914520000|2022-03-22 02:02:00|411.87|409.07|411.87|409.07|411.87|409.07|411.87|409.07|0
1647914570000|2022-03-22 02:02:50|411.96|409.16|412.22|409.42|412.22|409.42|411.96|409.16|0
1647914580000|2022-03-22 02:03:00|412.05|409.25|412.05|409.25|412.05|409.25|412.05|409.25|0
1647914590000|2022-03-22 02:03:10|411.87|409.07|411.87|409.07|411.87|409.07|411.87|409.07|0
1647914610000|2022-03-22 02:03:30|410.92|408.12|410.92|408.12|410.92|408.12|410.92|408.12|0
1647914620000|2022-03-22 02:03:40|411.01|408.21|411.35|408.55|411.35|408.55|411.01|408.21|0
1647914640000|2022-03-22 02:04:00|411.53|408.73|411.53|408.73|411.53|408.73|411.53|408.73|0
1647914650000|2022-03-22 02:04:10|411.35|408.55|411.35|408.55|411.35|408.55|411.27|408.47|0
1647914670000|2022-03-22 02:04:30|411.18|408.38|411.35|408.55|411.35|408.55|411.18|408.38|0
1647914680000|2022-03-22 02:04:40|411.53|408.73|411.35|408.55|411.53|408.73|411.35|408.55|0
1647914700000|2022-03-22 02:05:00|411.53|408.73|411.44|408.64|411.53|408.73|411.35|408.55|0
1647914710000|2022-03-22 02:05:10|411.35|408.55|411.7|408.9|411.7|408.9|411.35|408.55|0
1647914720000|2022-03-22 02:05:20|411.62|408.82|411.7|408.9|411.7|408.9|411.62|408.82|0
1647914740000|2022-03-22 02:05:40|411.87|409.07|412.04|409.24|412.04|409.24|411.87|409.07|0
1647914750000|2022-03-22 02:05:50|412.13|409.33|412.13|409.33|412.13|409.33|412.13|409.33|0
1647914760000|2022-03-22 02:06:00|412.22|409.42|412.39|409.59|412.39|409.59|412.22|409.42|0
1647914830000|2022-03-22 02:07:10|412.22|409.42|412.22|409.42|412.22|409.42|412.22|409.42|0
1647914850000|2022-03-22 02:07:30|412.13|409.33|411.87|409.07|412.13|409.33|411.87|409.07|0
1647914860000|2022-03-22 02:07:40|412.04|409.24|412.04|409.24|412.04|409.24|412.04|409.24|0
1647914870000|2022-03-22 02:07:50|411.87|409.07|411.87|409.07|411.87|409.07|411.87|409.07|0
1647914880000|2022-03-22 02:08:00|411.7|408.9|411.7|408.9|411.7|408.9|411.7|408.9|0
1647914890000|2022-03-22 02:08:10|411.52|408.72|411.52|408.72|411.52|408.72|411.52|408.72|0
1647914900000|2022-03-22 02:08:20|411.7|408.9|411.52|408.72|411.7|408.9|411.52|408.72|0
1647914910000|2022-03-22 02:08:30|411.61|408.81|411.7|408.9|411.7|408.9|411.61|408.81|0
1647914920000|2022-03-22 02:08:40|411.87|409.07|411.87|409.07|411.87|409.07|411.87|409.07|0
1647914930000|2022-03-22 02:08:50|411.7|408.9|411.7|408.9|411.7|408.9|411.7|408.9|0
1647914940000|2022-03-22 02:09:00|411.87|409.07|411.7|408.9|411.87|409.07|411.7|408.9|0
1647914960000|2022-03-22 02:09:20|411.61|408.81|411.52|408.72|411.61|408.81|411.52|408.72|0
1647914970000|2022-03-22 02:09:30|411.44|408.64|411.61|408.81|411.61|408.81|411.44|408.64|0
1647914980000|2022-03-22 02:09:40|411.7|408.9|411.52|408.72|411.7|408.9|411.52|408.72|0
1647914990000|2022-03-22 02:09:50|411.61|408.81|411.52|408.72|411.7|408.9|411.52|408.72|0
1647915000000|2022-03-22 02:10:00|411.61|408.81|411.52|408.72|411.61|408.81|411.52|408.72|0
1647915010000|2022-03-22 02:10:10|411.35|408.55|411.35|408.55|411.35|408.55|411.35|408.55|0
1647915020000|2022-03-22 02:10:20|411.44|408.64|411.44|408.64|411.44|408.64|411.35|408.55|0
1647915030000|2022-03-22 02:10:30|411.52|408.72|411.52|408.72|411.52|408.72|411.35|408.55|0
1647915050000|2022-03-22 02:10:50|411.61|408.81|411.61|408.81|411.61|408.81|411.61|408.81|0
1647915060000|2022-03-22 02:11:00|411.52|408.72|411.35|408.55|411.52|408.72|411.35|408.55|0
1647915090000|2022-03-22 02:11:30|411.18|408.38|411.18|408.38|411.18|408.38|411.18|408.38|0
1647915120000|2022-03-22 02:12:00|411.27|408.47|411.27|408.47|411.27|408.47|411.18|408.38|0
1647915130000|2022-03-22 02:12:10|411.18|408.38|411.35|408.55|411.35|408.55|411.18|408.38|0
1647915150000|2022-03-22 02:12:30|411.27|408.47|411.27|408.47|411.27|408.47|411.27|408.47|0
1647915160000|2022-03-22 02:12:40|411.35|408.55|411.35|408.55|411.35|408.55|411.35|408.55|0
1647915180000|2022-03-22 02:13:00|411.18|408.38|411.18|408.38|411.18|408.38|411.18|408.38|0
1647915190000|2022-03-22 02:13:10|411.09|408.29|411|408.2|411.09|408.29|411|408.2|0
1647915200000|2022-03-22 02:13:20|411.09|408.29|411|408.2|411.09|408.29|411|408.2|0
1647915210000|2022-03-22 02:13:30|410.66|407.86|410.66|407.86|410.66|407.86|410.66|407.86|0
1647915220000|2022-03-22 02:13:40|410.75|407.95|410.83|408.03|410.83|408.03|410.75|407.95|0
1647915230000|2022-03-22 02:13:50|410.92|408.12|411|408.2|411|408.2|410.92|408.12|0
1647915240000|2022-03-22 02:14:00|411.18|408.38|411.52|408.72|411.52|408.72|411.18|408.38|0
1647915250000|2022-03-22 02:14:10|411.61|408.81|411.7|408.9|411.7|408.9|411.61|408.81|0
1647915280000|2022-03-22 02:14:40|411.87|409.07|411.87|409.07|411.87|409.07|411.87|409.07|0
1647915290000|2022-03-22 02:14:50|411.7|408.9|411.87|409.07|411.87|409.07|411.7|408.9|0
1647915310000|2022-03-22 02:15:10|411.96|409.16|411.96|409.16|411.96|409.16|411.96|409.16|0
1647915320000|2022-03-22 02:15:20|411.87|409.07|411.87|409.07|411.87|409.07|411.87|409.07|0
1647915330000|2022-03-22 02:15:30|412.04|409.24|412.04|409.24|412.04|409.24|412.04|409.24|0
1647915340000|2022-03-22 02:15:40|411.87|409.07|411.87|409.07|411.87|409.07|411.69|408.89|0
1647915360000|2022-03-22 02:16:00|411.96|409.16|411.87|409.07|411.96|409.16|411.87|409.07|0
1647915370000|2022-03-22 02:16:10|411.96|409.16|412.04|409.24|412.04|409.24|411.96|409.16|0
1647915380000|2022-03-22 02:16:20|412.13|409.33|412.04|409.24|412.13|409.33|412.04|409.24|0
1647915390000|2022-03-22 02:16:30|412.13|409.33|412.13|409.33|412.13|409.33|412.13|409.33|0
1647915400000|2022-03-22 02:16:40|412.21|409.41|412.04|409.24|412.21|409.41|412.04|409.24|0
1647915410000|2022-03-22 02:16:50|412.39|409.59|412.21|409.41|412.39|409.59|412.21|409.41|0
1647915420000|2022-03-22 02:17:00|412.3|409.5|412.56|409.76|412.56|409.76|412.3|409.5|0
1647915430000|2022-03-22 02:17:10|412.65|409.85|412.73|409.93|412.73|409.93|412.65|409.85|0
1647915440000|2022-03-22 02:17:20|412.56|409.76|412.56|409.76|412.56|409.76|412.56|409.76|0
1647915450000|2022-03-22 02:17:30|412.73|409.93|412.73|409.93|412.73|409.93|412.56|409.76|0
1647915460000|2022-03-22 02:17:40|412.56|409.76|412.56|409.76|412.56|409.76|412.39|409.59|0
1647915470000|2022-03-22 02:17:50|412.39|409.59|412.39|409.59|412.48|409.68|412.39|409.59|0
1647915480000|2022-03-22 02:18:00|412.56|409.76|412.39|409.59|412.56|409.76|412.39|409.59|0
1647915490000|2022-03-22 02:18:10|412.56|409.76|412.56|409.76|412.56|409.76|412.56|409.76|0
1647915500000|2022-03-22 02:18:20|412.65|409.85|412.56|409.76|412.65|409.85|412.56|409.76|0
1647915510000|2022-03-22 02:18:30|412.73|409.93|412.56|409.76|412.73|409.93|412.56|409.76|0
1647915540000|2022-03-22 02:19:00|412.73|409.93|412.73|409.93|412.73|409.93|412.73|409.93|0
1647915560000|2022-03-22 02:19:20|412.65|409.85|412.73|409.93|412.73|409.93|412.65|409.85|0
1647915590000|2022-03-22 02:19:50|412.39|409.59|412.39|409.59|412.39|409.59|412.39|409.59|0
1647915600000|2022-03-22 02:20:00|412.56|409.76|412.56|409.76|412.56|409.76|412.56|409.76|0
1647915620000|2022-03-22 02:20:20|412.48|409.68|412.39|409.59|412.48|409.68|412.39|409.59|0
1647915630000|2022-03-22 02:20:30|412.48|409.68|412.39|409.59|412.48|409.68|412.39|409.59|0
1647915650000|2022-03-22 02:20:50|412.21|409.41|412.21|409.41|412.21|409.41|412.21|409.41|0
1647915660000|2022-03-22 02:21:00|412.39|409.59|412.39|409.59|412.39|409.59|412.39|409.59|0
1647915700000|2022-03-22 02:21:40|412.48|409.68|412.38|409.58|412.48|409.68|412.38|409.58|0
1647915750000|2022-03-22 02:22:30|412.21|409.41|412.21|409.41|412.21|409.41|412.21|409.41|0
1647915780000|2022-03-22 02:23:00|412.04|409.24|412.04|409.24|412.13|409.33|412.04|409.24|0
1647915790000|2022-03-22 02:23:10|412.13|409.33|412.13|409.33|412.13|409.33|412.13|409.33|0
1647915800000|2022-03-22 02:23:20|412.04|409.24|412.21|409.41|412.21|409.41|412.04|409.24|0
1647915810000|2022-03-22 02:23:30|412.38|409.58|412.38|409.58|412.38|409.58|412.38|409.58|0
1647915840000|2022-03-22 02:24:00|412.21|409.41|412.21|409.41|412.21|409.41|412.21|409.41|0
1647915850000|2022-03-22 02:24:10|412.38|409.58|412.38|409.58|412.38|409.58|412.38|409.58|0
1647915860000|2022-03-22 02:24:20|412.47|409.67|412.56|409.76|412.56|409.76|412.47|409.67|0
1647915870000|2022-03-22 02:24:30|412.38|409.58|412.38|409.58|412.38|409.58|412.38|409.58|0
1647915910000|2022-03-22 02:25:10|412.56|409.76|412.56|409.76|412.56|409.76|412.56|409.76|0
1647915920000|2022-03-22 02:25:20|412.73|409.93|412.65|409.85|412.73|409.93|412.65|409.85|0
1647915930000|2022-03-22 02:25:30|411.69|408.89|411.52|408.72|411.69|408.89|411.52|408.72|0
1647915940000|2022-03-22 02:25:40|411.69|408.89|411.69|408.89|411.69|408.89|411.69|408.89|0
1647915950000|2022-03-22 02:25:50|411.52|408.72|411.69|408.89|411.69|408.89|411.52|408.72|0
1647915960000|2022-03-22 02:26:00|411.95|409.15|411.95|409.15|411.95|409.15|411.95|409.15|0
1647915970000|2022-03-22 02:26:10|412.04|409.24|412.04|409.24|412.04|409.24|412.04|409.24|0
1647915980000|2022-03-22 02:26:20|412.13|409.33|412.04|409.24|412.13|409.33|412.04|409.24|0
1647915990000|2022-03-22 02:26:30|412.3|409.5|412.56|409.76|412.56|409.76|412.3|409.5|0
1647916000000|2022-03-22 02:26:40|412.47|409.67|412.47|409.67|412.56|409.76|412.47|409.67|0
1647916010000|2022-03-22 02:26:50|412.56|409.76|412.56|409.76|412.56|409.76|412.56|409.76|0
1647916020000|2022-03-22 02:27:00|412.65|409.85|412.56|409.76|412.65|409.85|412.56|409.76|0
1647916030000|2022-03-22 02:27:10|412.73|409.93|412.73|409.93|412.73|409.93|412.73|409.93|0
1647916040000|2022-03-22 02:27:20|412.9|410.1|412.9|410.1|412.9|410.1|412.9|410.1|0
1647916050000|2022-03-22 02:27:30|412.73|409.93|412.73|409.93|412.73|409.93|412.73|409.93|0
1647916140000|2022-03-22 02:29:00|412.9|410.1|412.9|410.1|412.9|410.1|412.9|410.1|0
1647916150000|2022-03-22 02:29:10|412.56|409.76|412.73|409.93|412.73|409.93|412.56|409.76|0
1647916160000|2022-03-22 02:29:20|412.56|409.76|412.56|409.76|412.73|409.93|412.56|409.76|0
1647916170000|2022-03-22 02:29:30|412.65|409.85|412.56|409.76|412.65|409.85|412.56|409.76|0
1647916200000|2022-03-22 02:30:00|412.73|409.93|412.9|410.1|412.9|410.1|412.73|409.93|0
1647916210000|2022-03-22 02:30:10|412.73|409.93|412.73|409.93|412.73|409.93|412.73|409.93|0
1647916230000|2022-03-22 02:30:30|412.65|409.85|412.65|409.85|412.65|409.85|412.65|409.85|0
1647916240000|2022-03-22 02:30:40|412.55|409.75|412.55|409.75|412.55|409.75|412.55|409.75|0
1647916250000|2022-03-22 02:30:50|412.73|409.93|412.73|409.93|412.73|409.93|412.73|409.93|0
1647916310000|2022-03-22 02:31:50|412.55|409.75|412.55|409.75|412.55|409.75|412.55|409.75|0
1647916330000|2022-03-22 02:32:10|412.64|409.84|412.55|409.75|412.64|409.84|412.55|409.75|0
1647916380000|2022-03-22 02:33:00|412.38|409.58|412.38|409.58|412.38|409.58|412.38|409.58|0
1647916390000|2022-03-22 02:33:10|412.47|409.67|411.86|409.06|412.47|409.67|411.69|408.89|0
1647916400000|2022-03-22 02:33:20|412.03|409.23|412.3|409.5|412.3|409.5|412.03|409.23|0
1647916410000|2022-03-22 02:33:30|412.21|409.41|412.21|409.41|412.21|409.41|412.21|409.41|0
1647916420000|2022-03-22 02:33:40|412.03|409.23|412.03|409.23|412.03|409.23|412.03|409.23|0
1647916430000|2022-03-22 02:33:50|412.21|409.41|412.12|409.32|412.21|409.41|412.12|409.32|0
1647916440000|2022-03-22 02:34:00|412.03|409.23|412.03|409.23|412.03|409.23|412.03|409.23|0
1647916450000|2022-03-22 02:34:10|412.21|409.41|412.21|409.41|412.21|409.41|412.21|409.41|0
1647916470000|2022-03-22 02:34:30|412.03|409.23|412.21|409.41|412.21|409.41|412.03|409.23|0
1647916510000|2022-03-22 02:35:10|412.03|409.23|412.03|409.23|412.12|409.32|412.03|409.23|0
1647916520000|2022-03-22 02:35:20|411.86|409.06|411.69|408.89|411.86|409.06|411.69|408.89|0
1647916530000|2022-03-22 02:35:30|411.51|408.71|411|408.2|411.51|408.71|411|408.2|0
1647916540000|2022-03-22 02:35:40|411.17|408.37|411|408.2|411.17|408.37|411|408.2|0
1647916560000|2022-03-22 02:36:00|411.17|408.37|411.34|408.54|411.51|408.71|411.17|408.37|0
1647916570000|2022-03-22 02:36:10|411.43|408.63|411.51|408.71|411.51|408.71|411.34|408.54|0
1647916580000|2022-03-22 02:36:20|411.34|408.54|411.34|408.54|411.34|408.54|411.34|408.54|0
1647916590000|2022-03-22 02:36:30|411.17|408.37|411.17|408.37|411.26|408.46|411.17|408.37|0
1647916610000|2022-03-22 02:36:50|411|408.2|411|408.2|411|408.2|411|408.2|0
1647916620000|2022-03-22 02:37:00|410.82|408.02|410.82|408.02|410.91|408.11|410.82|408.02|0
1647916630000|2022-03-22 02:37:10|410.74|407.94|410.82|408.02|410.82|408.02|410.74|407.94|0
1647916640000|2022-03-22 02:37:20|410.74|407.94|410.48|407.68|410.82|408.02|410.48|407.68|0
1647916650000|2022-03-22 02:37:30|410.39|407.59|410.3|407.5|410.48|407.68|410.3|407.5|0
1647916660000|2022-03-22 02:37:40|410.48|407.68|410.48|407.68|410.48|407.68|410.48|407.68|0
1647916670000|2022-03-22 02:37:50|410.3|407.5|410.3|407.5|410.3|407.5|410.3|407.5|0
1647916680000|2022-03-22 02:38:00|410.39|407.59|410.48|407.68|410.48|407.68|410.39|407.59|0
1647916700000|2022-03-22 02:38:20|410.22|407.42|410.3|407.5|410.3|407.5|410.22|407.42|0
1647916740000|2022-03-22 02:39:00|410.48|407.68|410.3|407.5|410.48|407.68|410.3|407.5|0
1647916750000|2022-03-22 02:39:10|410.48|407.68|410.48|407.68|410.48|407.68|410.48|407.68|0
1647916760000|2022-03-22 02:39:20|410.57|407.77|410.48|407.68|410.57|407.77|410.48|407.68|0
1647916770000|2022-03-22 02:39:30|410.13|407.33|410.13|407.33|410.13|407.33|410.13|407.33|0
1647916780000|2022-03-22 02:39:40|409.96|407.16|409.96|407.16|409.96|407.16|409.96|407.16|0
1647916790000|2022-03-22 02:39:50|409.79|406.99|409.79|406.99|409.79|406.99|409.7|406.9|0
1647916800000|2022-03-22 02:40:00|409.87|407.07|409.79|406.99|409.87|407.07|409.79|406.99|0
1647916820000|2022-03-22 02:40:20|409.7|406.9|409.79|406.99|409.79|406.99|409.7|406.9|0
1647916830000|2022-03-22 02:40:30|409.96|407.16|409.96|407.16|409.96|407.16|409.96|407.16|0
1647916840000|2022-03-22 02:40:40|410.13|407.33|410.3|407.5|410.3|407.5|410.13|407.33|0
1647916860000|2022-03-22 02:41:00|410.39|407.59|410.3|407.5|410.39|407.59|410.13|407.33|0
1647916870000|2022-03-22 02:41:10|410.13|407.33|410.3|407.5|410.3|407.5|410.13|407.33|0
1647916890000|2022-03-22 02:41:30|410.48|407.68|410.05|407.25|410.48|407.68|410.05|407.25|0
1647916900000|2022-03-22 02:41:40|410.13|407.33|410.3|407.5|410.3|407.5|410.13|407.33|0
1647916930000|2022-03-22 02:42:10|409.96|407.16|409.96|407.16|409.96|407.16|409.96|407.16|0
1647916940000|2022-03-22 02:42:20|410.05|407.25|409.87|407.07|410.05|407.25|409.87|407.07|0
1647916950000|2022-03-22 02:42:30|409.78|406.98|409.78|406.98|409.78|406.98|409.78|406.98|0
1647916970000|2022-03-22 02:42:50|409.53|406.73|409.78|406.98|409.78|406.98|409.53|406.73|0
1647916980000|2022-03-22 02:43:00|409.7|406.9|409.7|406.9|409.78|406.98|409.61|406.81|0
1647916990000|2022-03-22 02:43:10|409.61|406.81|409.44|406.64|409.61|406.81|409.44|406.64|0
1647917000000|2022-03-22 02:43:20|409.27|406.47|409.27|406.47|409.44|406.64|409.27|406.47|0
1647917030000|2022-03-22 02:43:50|408.92|406.12|408.92|406.12|408.92|406.12|408.92|406.12|0
1647917040000|2022-03-22 02:44:00|408.75|405.95|409.01|406.21|409.01|406.21|408.75|405.95|0
1647917050000|2022-03-22 02:44:10|409.27|406.47|409.18|406.38|409.27|406.47|409.09|406.29|0
1647917060000|2022-03-22 02:44:20|409.09|406.29|408.92|406.12|409.09|406.29|408.92|406.12|0
1647917080000|2022-03-22 02:44:40|408.84|406.04|408.92|406.12|408.92|406.12|408.84|406.04|0
1647917090000|2022-03-22 02:44:50|408.75|405.95|408.92|406.12|408.92|406.12|408.75|405.95|0
1647917100000|2022-03-22 02:45:00|408.75|405.95|408.58|405.78|408.75|405.95|408.58|405.78|0
1647917110000|2022-03-22 02:45:10|408.67|405.87|408.75|405.95|408.75|405.95|408.58|405.78|0
1647917120000|2022-03-22 02:45:20|408.92|406.12|408.92|406.12|408.92|406.12|408.92|406.12|0
1647917130000|2022-03-22 02:45:30|409.09|406.29|409.09|406.29|409.09|406.29|409.09|406.29|0
1647917150000|2022-03-22 02:45:50|408.92|406.12|408.75|405.95|408.92|406.12|408.75|405.95|0
1647917170000|2022-03-22 02:46:10|408.92|406.12|408.92|406.12|408.92|406.12|408.92|406.12|0
1647917180000|2022-03-22 02:46:20|408.75|405.95|408.75|405.95|408.75|405.95|408.75|405.95|0
1647917220000|2022-03-22 02:47:00|408.92|406.12|408.92|406.12|408.92|406.12|408.75|405.95|0
1647917240000|2022-03-22 02:47:20|408.84|406.04|408.84|406.04|408.84|406.04|408.84|406.04|0
1647917250000|2022-03-22 02:47:30|408.92|406.12|408.92|406.12|409.01|406.21|408.92|406.12|0
1647917300000|2022-03-22 02:48:20|409.01|406.21|408.92|406.12|409.01|406.21|408.92|406.12|0
1647917310000|2022-03-22 02:48:30|408.75|405.95|408.75|405.95|408.75|405.95|408.75|405.95|0
1647917320000|2022-03-22 02:48:40|408.92|406.12|408.75|405.95|408.92|406.12|408.75|405.95|0
1647917370000|2022-03-22 02:49:30|408.92|406.12|408.92|406.12|408.92|406.12|408.92|406.12|0
1647917400000|2022-03-22 02:50:00|408.75|405.95|408.75|405.95|408.75|405.95|408.75|405.95|0
1647917410000|2022-03-22 02:50:10|408.92|406.12|408.92|406.12|408.92|406.12|408.92|406.12|0
1647917420000|2022-03-22 02:50:20|408.75|405.95|408.75|405.95|408.75|405.95|408.75|405.95|0
1647917430000|2022-03-22 02:50:30|408.57|405.77|408.57|405.77|408.57|405.77|408.57|405.77|0
1647917520000|2022-03-22 02:52:00|407.8|405|406.17|403.37|407.8|405|406.17|403.37|0
1647917530000|2022-03-22 02:52:10|406.34|403.54|405.99|403.19|406.51|403.71|405.99|403.19|0
1647917540000|2022-03-22 02:52:20|405.82|403.02|405.82|403.02|405.99|403.19|405.82|403.02|0
1647917550000|2022-03-22 02:52:30|405.99|403.19|406.17|403.37|406.17|403.37|405.99|403.19|0
1647917560000|2022-03-22 02:52:40|406.34|403.54|406.34|403.54|406.34|403.54|406.17|403.37|0
1647917570000|2022-03-22 02:52:50|406.51|403.71|406.34|403.54|406.51|403.71|406.34|403.54|0
1647917580000|2022-03-22 02:53:00|406.51|403.71|406.6|403.8|406.68|403.88|406.51|403.71|0
1647917590000|2022-03-22 02:53:10|406.68|403.88|406.68|403.88|406.68|403.88|406.68|403.88|0
1647917600000|2022-03-22 02:53:20|406.85|404.05|406.77|403.97|406.85|404.05|406.77|403.97|0
1647917610000|2022-03-22 02:53:30|406.85|404.05|406.68|403.88|406.85|404.05|406.68|403.88|0
1647917620000|2022-03-22 02:53:40|406.85|404.05|407.2|404.4|407.2|404.4|406.85|404.05|0
1647917630000|2022-03-22 02:53:50|407.37|404.57|407.29|404.49|407.37|404.57|407.29|404.49|0
1647917640000|2022-03-22 02:54:00|407.2|404.4|407.02|404.22|407.2|404.4|407.02|404.22|0
1647917650000|2022-03-22 02:54:10|406.85|404.05|406.85|404.05|406.85|404.05|406.85|404.05|0
1647917660000|2022-03-22 02:54:20|406.51|403.71|406.51|403.71|406.51|403.71|406.51|403.71|0
1647917670000|2022-03-22 02:54:30|406.6|403.8|406.51|403.71|406.68|403.88|406.51|403.71|0
1647917680000|2022-03-22 02:54:40|406.68|403.88|406.34|403.54|406.68|403.88|406.34|403.54|0
1647917700000|2022-03-22 02:55:00|406.51|403.71|406.51|403.71|406.51|403.71|406.51|403.71|0
1647917710000|2022-03-22 02:55:10|406.68|403.88|406.85|404.05|406.85|404.05|406.68|403.88|0
1647917720000|2022-03-22 02:55:20|407.02|404.22|406.94|404.14|407.02|404.22|406.85|404.05|0
1647917730000|2022-03-22 02:55:30|407.11|404.31|407.2|404.4|407.37|404.57|407.11|404.31|0
1647917740000|2022-03-22 02:55:40|407.29|404.49|407.2|404.4|407.29|404.49|407.2|404.4|0
1647917750000|2022-03-22 02:55:50|407.02|404.22|407.02|404.22|407.02|404.22|407.02|404.22|0
1647917770000|2022-03-22 02:56:10|407.2|404.4|406.85|404.05|407.2|404.4|406.85|404.05|0
1647917780000|2022-03-22 02:56:20|407.02|404.22|407.02|404.22|407.02|404.22|407.02|404.22|0
1647917790000|2022-03-22 02:56:30|407.2|404.4|407.2|404.4|407.2|404.4|407.2|404.4|0
1647917800000|2022-03-22 02:56:40|407.02|404.22|407.37|404.57|407.37|404.57|407.02|404.22|0
1647917820000|2022-03-22 02:57:00|407.54|404.74|408.06|405.26|408.06|405.26|407.54|404.74|0
1647917840000|2022-03-22 02:57:20|408.14|405.34|408.06|405.26|408.14|405.34|408.06|405.26|0
1647917850000|2022-03-22 02:57:30|407.88|405.08|408.06|405.26|408.06|405.26|407.88|405.08|0
1647917860000|2022-03-22 02:57:40|407.88|405.08|408.06|405.26|408.06|405.26|407.88|405.08|0
1647917870000|2022-03-22 02:57:50|408.23|405.43|408.23|405.43|408.23|405.43|408.23|405.43|0
1647917880000|2022-03-22 02:58:00|408.06|405.26|408.4|405.6|408.4|405.6|408.06|405.26|0
1647917890000|2022-03-22 02:58:10|408.23|405.43|408.05|405.25|408.23|405.43|408.05|405.25|0
1647917900000|2022-03-22 02:58:20|408.23|405.43|408.14|405.34|408.23|405.43|408.05|405.25|0
1647917910000|2022-03-22 02:58:30|408.23|405.43|408.05|405.25|408.23|405.43|408.05|405.25|0
1647917930000|2022-03-22 02:58:50|408.23|405.43|408.23|405.43|408.23|405.43|408.23|405.43|0
1647917950000|2022-03-22 02:59:10|408.05|405.25|408.05|405.25|408.05|405.25|408.05|405.25|0
1647917960000|2022-03-22 02:59:20|407.97|405.17|408.05|405.25|408.05|405.25|407.97|405.17|0
1647917970000|2022-03-22 02:59:30|407.88|405.08|408.23|405.43|408.23|405.43|407.88|405.08|0
1647917980000|2022-03-22 02:59:40|408.4|405.6|408.23|405.43|408.4|405.6|408.23|405.43|0
1647917990000|2022-03-22 02:59:50|408.14|405.34|408.23|405.43|408.23|405.43|408.05|405.25|0
1647918000000|2022-03-22 03:00:00|408.05|405.25|407.97|405.17|408.05|405.25|407.97|405.17|0
1647918010000|2022-03-22 03:00:10|407.88|405.08|407.88|405.08|407.88|405.08|407.88|405.08|0
1647918020000|2022-03-22 03:00:20|407.71|404.91|408.05|405.25|408.05|405.25|407.71|404.91|0
1647918030000|2022-03-22 03:00:30|408.23|405.43|408.4|405.6|408.4|405.6|408.23|405.43|0
1647918040000|2022-03-22 03:00:40|408.49|405.69|408.49|405.69|408.57|405.77|408.49|405.69|0
1647918050000|2022-03-22 03:00:50|408.57|405.77|408.57|405.77|408.57|405.77|408.49|405.69|0
1647918060000|2022-03-22 03:01:00|408.4|405.6|408.49|405.69|408.57|405.77|408.4|405.6|0
1647918070000|2022-03-22 03:01:10|408.57|405.77|408.74|405.94|408.74|405.94|408.57|405.77|0
1647918080000|2022-03-22 03:01:20|409.09|406.29|409|406.2|409.09|406.29|408.92|406.12|0
1647918090000|2022-03-22 03:01:30|409.09|406.29|409.26|406.46|409.26|406.46|409.09|406.29|0
1647918100000|2022-03-22 03:01:40|409.35|406.55|409.43|406.63|409.43|406.63|409.26|406.46|0
1647918110000|2022-03-22 03:01:50|409.35|406.55|409.43|406.63|409.43|406.63|409.26|406.46|0
1647918120000|2022-03-22 03:02:00|409.35|406.55|409.26|406.46|409.35|406.55|409.26|406.46|0
1647918130000|2022-03-22 03:02:10|409.43|406.63|409.6|406.8|409.6|406.8|409.43|406.63|0
1647918150000|2022-03-22 03:02:30|409.43|406.63|409.26|406.46|409.43|406.63|409.26|406.46|0
1647918160000|2022-03-22 03:02:40|409.43|406.63|409.35|406.55|409.43|406.63|409.35|406.55|0
1647918170000|2022-03-22 03:02:50|409.26|406.46|409.26|406.46|409.26|406.46|409.26|406.46|0
1647918180000|2022-03-22 03:03:00|409.18|406.38|409.26|406.46|409.26|406.46|409.18|406.38|0
1647918190000|2022-03-22 03:03:10|409.18|406.38|409.26|406.46|409.26|406.46|409.18|406.38|0
1647918200000|2022-03-22 03:03:20|409.35|406.55|409.52|406.72|409.52|406.72|409.35|406.55|0
1647918210000|2022-03-22 03:03:30|410.12|407.32|410.12|407.32|410.12|407.32|410.04|407.24|0
1647918220000|2022-03-22 03:03:40|409.78|406.98|409.6|406.8|409.78|406.98|409.52|406.72|0
1647918230000|2022-03-22 03:03:50|409.52|406.72|409.26|406.46|409.52|406.72|409.26|406.46|0
1647918240000|2022-03-22 03:04:00|409.43|406.63|409.6|406.8|409.6|406.8|409.43|406.63|0
1647918250000|2022-03-22 03:04:10|409.78|406.98|409.52|406.72|409.78|406.98|409.43|406.63|0
1647918260000|2022-03-22 03:04:20|409.6|406.8|409.6|406.8|409.6|406.8|409.6|406.8|0
1647918270000|2022-03-22 03:04:30|409.78|406.98|409.78|406.98|409.78|406.98|409.78|406.98|0
1647918290000|2022-03-22 03:04:50|410.47|407.67|410.47|407.67|410.47|407.67|410.47|407.67|0
1647918300000|2022-03-22 03:05:00|410.64|407.84|410.81|408.01|410.81|408.01|410.64|407.84|0
1647918310000|2022-03-22 03:05:10|410.9|408.1|410.47|407.67|410.9|408.1|410.47|407.67|0
1647918320000|2022-03-22 03:05:20|410.29|407.49|410.38|407.58|410.38|407.58|410.29|407.49|0
1647918330000|2022-03-22 03:05:30|410.47|407.67|410.47|407.67|410.47|407.67|410.47|407.67|0
1647918340000|2022-03-22 03:05:40|410.56|407.76|410.47|407.67|410.56|407.76|410.47|407.67|0
1647918350000|2022-03-22 03:05:50|410.64|407.84|410.64|407.84|410.64|407.84|410.64|407.84|0
1647918360000|2022-03-22 03:06:00|410.73|407.93|410.98|408.18|410.98|408.18|410.73|407.93|0
1647918370000|2022-03-22 03:06:10|410.73|407.93|410.81|408.01|410.81|408.01|410.73|407.93|0
1647918380000|2022-03-22 03:06:20|410.9|408.1|410.81|408.01|410.9|408.1|410.81|408.01|0
1647918390000|2022-03-22 03:06:30|410.64|407.84|410.81|408.01|410.81|408.01|410.64|407.84|0
1647918400000|2022-03-22 03:06:40|410.9|408.1|410.9|408.1|410.9|408.1|410.81|408.01|0
1647918410000|2022-03-22 03:06:50|410.81|408.01|410.81|408.01|410.9|408.1|410.81|408.01|0
1647918420000|2022-03-22 03:07:00|410.98|408.18|411.07|408.27|411.07|408.27|410.98|408.18|0
1647918430000|2022-03-22 03:07:10|410.98|408.18|410.98|408.18|410.98|408.18|410.98|408.18|0
1647918440000|2022-03-22 03:07:20|410.81|408.01|410.81|408.01|410.81|408.01|410.81|408.01|0
1647918470000|2022-03-22 03:07:50|410.64|407.84|410.64|407.84|410.81|408.01|410.64|407.84|0
1647918490000|2022-03-22 03:08:10|410.47|407.67|410.47|407.67|410.47|407.67|410.47|407.67|0
1647918500000|2022-03-22 03:08:20|410.29|407.49|410.29|407.49|410.29|407.49|410.29|407.49|0
1647918510000|2022-03-22 03:08:30|410.47|407.67|410.38|407.58|410.47|407.67|410.38|407.58|0
1647918520000|2022-03-22 03:08:40|410.47|407.67|410.47|407.67|410.47|407.67|410.47|407.67|0
1647918540000|2022-03-22 03:09:00|410.64|407.84|410.29|407.49|410.64|407.84|410.29|407.49|0
1647918550000|2022-03-22 03:09:10|410.38|407.58|410.47|407.67|410.47|407.67|410.38|407.58|0
1647918560000|2022-03-22 03:09:20|410.64|407.84|410.47|407.67|410.64|407.84|410.47|407.67|0
1647918570000|2022-03-22 03:09:30|410.46|407.66|410.29|407.49|410.46|407.66|410.29|407.49|0
1647918580000|2022-03-22 03:09:40|410.46|407.66|410.29|407.49|410.46|407.66|410.29|407.49|0
1647918590000|2022-03-22 03:09:50|410.46|407.66|410.29|407.49|410.46|407.66|410.29|407.49|0
1647918600000|2022-03-22 03:10:00|410.38|407.58|410.38|407.58|410.38|407.58|410.29|407.49|0
1647918610000|2022-03-22 03:10:10|410.29|407.49|410.29|407.49|410.29|407.49|410.29|407.49|0
1647918650000|2022-03-22 03:10:50|410.38|407.58|410.38|407.58|410.38|407.58|410.38|407.58|0
1647918660000|2022-03-22 03:11:00|410.46|407.66|410.46|407.66|410.46|407.66|410.46|407.66|0
1647918680000|2022-03-22 03:11:20|410.38|407.58|410.38|407.58|410.38|407.58|410.38|407.58|0
1647918690000|2022-03-22 03:11:30|410.46|407.66|410.38|407.58|410.46|407.66|410.38|407.58|0
1647918700000|2022-03-22 03:11:40|410.46|407.66|409.95|407.15|410.46|407.66|409.95|407.15|0
1647918710000|2022-03-22 03:11:50|410.12|407.32|410.12|407.32|410.12|407.32|410.12|407.32|0
1647918730000|2022-03-22 03:12:10|409.95|407.15|409.6|406.8|409.95|407.15|409.6|406.8|0
1647918740000|2022-03-22 03:12:20|409.77|406.97|409.77|406.97|409.77|406.97|409.77|406.97|0
1647918760000|2022-03-22 03:12:40|409.95|407.15|409.95|407.15|409.95|407.15|409.95|407.15|0
1647918770000|2022-03-22 03:12:50|410.12|407.32|410.12|407.32|410.12|407.32|410.12|407.32|0
1647918780000|2022-03-22 03:13:00|409.95|407.15|410.12|407.32|410.12|407.32|409.95|407.15|0
1647918790000|2022-03-22 03:13:10|409.95|407.15|409.6|406.8|409.95|407.15|409.6|406.8|0
1647918800000|2022-03-22 03:13:20|409.69|406.89|409.69|406.89|409.69|406.89|409.6|406.8|0
1647918810000|2022-03-22 03:13:30|409.6|406.8|409.6|406.8|409.6|406.8|409.6|406.8|0
1647918840000|2022-03-22 03:14:00|409.52|406.72|409.34|406.54|409.52|406.72|409.34|406.54|0
1647918850000|2022-03-22 03:14:10|409.26|406.46|409.6|406.8|409.6|406.8|409.26|406.46|0
1647918870000|2022-03-22 03:14:30|409.77|406.97|409.77|406.97|409.77|406.97|409.77|406.97|0
1647918880000|2022-03-22 03:14:40|410.12|407.32|410.12|407.32|410.12|407.32|410.12|407.32|0
1647918890000|2022-03-22 03:14:50|410.46|407.66|410.29|407.49|410.46|407.66|410.29|407.49|0
1647918900000|2022-03-22 03:15:00|410.12|407.32|410.12|407.32|410.12|407.32|410.12|407.32|0
1647918910000|2022-03-22 03:15:10|410.03|407.23|410.12|407.32|410.12|407.32|409.94|407.14|0
1647918920000|2022-03-22 03:15:20|410.29|407.49|410.29|407.49|410.29|407.49|410.29|407.49|0
1647918930000|2022-03-22 03:15:30|410.21|407.41|409.94|407.14|410.21|407.41|409.94|407.14|0
1647918940000|2022-03-22 03:15:40|409.77|406.97|409.77|406.97|409.77|406.97|409.77|406.97|0
1647918950000|2022-03-22 03:15:50|409.86|407.06|409.86|407.06|409.86|407.06|409.86|407.06|0
1647918960000|2022-03-22 03:16:00|409.94|407.14|409.94|407.14|409.94|407.14|409.94|407.14|0
1647918970000|2022-03-22 03:16:10|409.86|407.06|409.86|407.06|409.86|407.06|409.86|407.06|0
1647918980000|2022-03-22 03:16:20|409.94|407.14|409.86|407.06|409.94|407.14|409.77|406.97|0
1647918990000|2022-03-22 03:16:30|409.77|406.97|408.91|406.11|409.77|406.97|408.91|406.11|0
1647919000000|2022-03-22 03:16:40|408.83|406.03|408.74|405.94|408.83|406.03|408.74|405.94|0
1647919010000|2022-03-22 03:16:50|408.83|406.03|408.83|406.03|408.83|406.03|408.83|406.03|0
1647919020000|2022-03-22 03:17:00|408.74|405.94|408.65|405.85|408.74|405.94|408.56|405.76|0
1647919030000|2022-03-22 03:17:10|408.74|405.94|408.74|405.94|408.74|405.94|408.74|405.94|0
1647919040000|2022-03-22 03:17:20|408.83|406.03|409.25|406.45|409.25|406.45|408.83|406.03|0
1647919050000|2022-03-22 03:17:30|409.34|406.54|409.34|406.54|409.34|406.54|409.25|406.45|0
1647919060000|2022-03-22 03:17:40|409.6|406.8|409.6|406.8|409.77|406.97|409.6|406.8|0
1647919070000|2022-03-22 03:17:50|409.69|406.89|409.52|406.72|409.69|406.89|409.52|406.72|0
1647919080000|2022-03-22 03:18:00|409.43|406.63|409.6|406.8|409.6|406.8|409.43|406.63|0
1647919090000|2022-03-22 03:18:10|409.43|406.63|409.6|406.8|409.6|406.8|409.43|406.63|0
1647919100000|2022-03-22 03:18:20|409.43|406.63|409.52|406.72|409.52|406.72|409.43|406.63|0
1647919110000|2022-03-22 03:18:30|409.6|406.8|409.6|406.8|409.6|406.8|409.6|406.8|0
1647919120000|2022-03-22 03:18:40|409.77|406.97|409.77|406.97|409.77|406.97|409.77|406.97|0
1647919130000|2022-03-22 03:18:50|409.6|406.8|409.43|406.63|409.6|406.8|409.43|406.63|0
1647919140000|2022-03-22 03:19:00|409.6|406.8|409.43|406.63|409.6|406.8|409.43|406.63|0
1647919160000|2022-03-22 03:19:20|409.52|406.72|409.52|406.72|409.52|406.72|409.52|406.72|0
1647919170000|2022-03-22 03:19:30|409.6|406.8|409.52|406.72|409.6|406.8|409.43|406.63|0
1647919180000|2022-03-22 03:19:40|409.6|406.8|409.43|406.63|409.6|406.8|409.43|406.63|0
1647919190000|2022-03-22 03:19:50|409.52|406.72|409.43|406.63|409.52|406.72|409.43|406.63|0
1647919200000|2022-03-22 03:20:00|409.25|406.45|409.25|406.45|409.25|406.45|409.25|406.45|0
1647919210000|2022-03-22 03:20:10|409.43|406.63|409.43|406.63|409.43|406.63|409.43|406.63|0
1647919220000|2022-03-22 03:20:20|409.34|406.54|409.25|406.45|409.34|406.54|409.25|406.45|0
1647919240000|2022-03-22 03:20:40|409.17|406.37|409.17|406.37|409.25|406.45|409.17|406.37|0
1647919250000|2022-03-22 03:20:50|409.25|406.45|409.17|406.37|409.25|406.45|409.08|406.28|0
1647919260000|2022-03-22 03:21:00|409.25|406.45|409.17|406.37|409.25|406.45|409.17|406.37|0
1647919270000|2022-03-22 03:21:10|409.25|406.45|409|406.2|409.25|406.45|409|406.2|0
1647919280000|2022-03-22 03:21:20|408.74|405.94|408.74|405.94|408.74|405.94|408.74|405.94|0
1647919290000|2022-03-22 03:21:30|408.56|405.76|408.48|405.68|408.56|405.76|408.48|405.68|0
1647919300000|2022-03-22 03:21:40|408.39|405.59|408.22|405.42|408.56|405.76|408.22|405.42|0
1647919320000|2022-03-22 03:22:00|408.39|405.59|408.39|405.59|408.39|405.59|408.39|405.59|0
1647919330000|2022-03-22 03:22:10|408.56|405.76|408.56|405.76|408.65|405.85|408.56|405.76|0
1647919340000|2022-03-22 03:22:20|408.48|405.68|408.39|405.59|408.56|405.76|408.39|405.59|0
1647919350000|2022-03-22 03:22:30|408.48|405.68|408.56|405.76|408.56|405.76|408.48|405.68|0
1647919360000|2022-03-22 03:22:40|408.39|405.59|408.39|405.59|408.39|405.59|408.39|405.59|0
1647919370000|2022-03-22 03:22:50|408.31|405.51|408.22|405.42|408.31|405.51|408.22|405.42|0
1647919380000|2022-03-22 03:23:00|408.05|405.25|408.31|405.51|408.31|405.51|408.05|405.25|0
1647919390000|2022-03-22 03:23:10|408.22|405.42|408.39|405.59|408.39|405.59|408.22|405.42|0
1647919400000|2022-03-22 03:23:20|408.48|405.68|408.39|405.59|408.48|405.68|408.39|405.59|0
1647919410000|2022-03-22 03:23:30|408.48|405.68|408.22|405.42|408.48|405.68|408.22|405.42|0
1647919420000|2022-03-22 03:23:40|408.05|405.25|407.87|405.07|408.22|405.42|407.87|405.07|0
1647919430000|2022-03-22 03:23:50|408.39|405.59|408.73|405.93|408.73|405.93|408.39|405.59|0
1647919450000|2022-03-22 03:24:10|408.39|405.59|408.39|405.59|408.39|405.59|408.39|405.59|0
1647919460000|2022-03-22 03:24:20|408.22|405.42|407.87|405.07|408.22|405.42|407.87|405.07|0
1647919470000|2022-03-22 03:24:30|408.05|405.25|408.05|405.25|408.05|405.25|407.96|405.16|0
1647919480000|2022-03-22 03:24:40|407.87|405.07|408.05|405.25|408.05|405.25|407.87|405.07|0
1647919490000|2022-03-22 03:24:50|407.87|405.07|407.87|405.07|407.87|405.07|407.87|405.07|0
1647919510000|2022-03-22 03:25:10|408.04|405.24|407.87|405.07|408.04|405.24|407.87|405.07|0
1647919520000|2022-03-22 03:25:20|408.04|405.24|408.13|405.33|408.13|405.33|408.04|405.24|0
1647919530000|2022-03-22 03:25:30|408.04|405.24|407.96|405.16|408.04|405.24|407.96|405.16|0
1647919540000|2022-03-22 03:25:40|408.04|405.24|408.04|405.24|408.04|405.24|408.04|405.24|0
1647919560000|2022-03-22 03:26:00|407.96|405.16|407.96|405.16|408.04|405.24|407.96|405.16|0
1647919570000|2022-03-22 03:26:10|408.04|405.24|408.04|405.24|408.04|405.24|407.96|405.16|0
1647919580000|2022-03-22 03:26:20|407.96|405.16|407.96|405.16|407.96|405.16|407.96|405.16|0
1647919590000|2022-03-22 03:26:30|408.04|405.24|408.04|405.24|408.04|405.24|407.96|405.16|0
1647919600000|2022-03-22 03:26:40|407.87|405.07|407.87|405.07|407.87|405.07|407.87|405.07|0
1647919620000|2022-03-22 03:27:00|408.04|405.24|407.87|405.07|408.04|405.24|407.87|405.07|0
1647919630000|2022-03-22 03:27:10|408.04|405.24|408.04|405.24|408.04|405.24|408.04|405.24|0
1647919640000|2022-03-22 03:27:20|407.87|405.07|407.87|405.07|407.87|405.07|407.87|405.07|0
1647919660000|2022-03-22 03:27:40|407.79|404.99|407.7|404.9|407.79|404.99|407.7|404.9|0
1647919670000|2022-03-22 03:27:50|407.27|404.47|407.27|404.47|407.27|404.47|407.27|404.47|0
1647919680000|2022-03-22 03:28:00|407.01|404.21|406.84|404.04|407.18|404.38|406.84|404.04|0
1647919690000|2022-03-22 03:28:10|407.01|404.21|407.01|404.21|407.01|404.21|407.01|404.21|0
1647919700000|2022-03-22 03:28:20|407.18|404.38|407.36|404.56|407.36|404.56|407.18|404.38|0
1647919710000|2022-03-22 03:28:30|407.27|404.47|407.44|404.64|407.44|404.64|407.27|404.47|0
1647919720000|2022-03-22 03:28:40|407.36|404.56|407.36|404.56|407.36|404.56|407.36|404.56|0
1647919730000|2022-03-22 03:28:50|407.44|404.64|407.36|404.56|407.44|404.64|407.36|404.56|0
1647919740000|2022-03-22 03:29:00|407.18|404.38|407.27|404.47|407.27|404.47|407.18|404.38|0
1647919750000|2022-03-22 03:29:10|407.18|404.38|406.84|404.04|407.18|404.38|406.84|404.04|0
1647919760000|2022-03-22 03:29:20|407.36|404.56|407.36|404.56|407.36|404.56|407.36|404.56|0
1647919770000|2022-03-22 03:29:30|407.18|404.38|407.27|404.47|407.27|404.47|407.18|404.38|0
1647919780000|2022-03-22 03:29:40|407.36|404.56|407.18|404.38|407.36|404.56|407.18|404.38|0
1647919790000|2022-03-22 03:29:50|407.35|404.55|407.18|404.38|407.44|404.64|407.18|404.38|0
1647919800000|2022-03-22 03:30:00|407.27|404.47|407.27|404.47|407.27|404.47|407.27|404.47|0
1647919810000|2022-03-22 03:30:10|407.18|404.38|407.35|404.55|407.35|404.55|407.18|404.38|0
1647919820000|2022-03-22 03:30:20|407.44|404.64|407.62|404.82|407.62|404.82|407.44|404.64|0
1647919830000|2022-03-22 03:30:30|407.7|404.9|407.7|404.9|407.87|405.07|407.7|404.9|0
1647919840000|2022-03-22 03:30:40|407.87|405.07|407.87|405.07|407.87|405.07|407.87|405.07|0
1647919850000|2022-03-22 03:30:50|408.04|405.24|407.87|405.07|408.04|405.24|407.87|405.07|0
1647919860000|2022-03-22 03:31:00|408.04|405.24|407.96|405.16|408.04|405.24|407.96|405.16|0
1647919870000|2022-03-22 03:31:10|408.04|405.24|408.04|405.24|408.04|405.24|407.96|405.16|0
1647919880000|2022-03-22 03:31:20|407.87|405.07|407.87|405.07|407.87|405.07|407.87|405.07|0
1647919890000|2022-03-22 03:31:30|408.04|405.24|408.04|405.24|408.04|405.24|407.96|405.16|0
1647919900000|2022-03-22 03:31:40|407.96|405.16|407.87|405.07|407.96|405.16|407.87|405.07|0
1647919920000|2022-03-22 03:32:00|408.04|405.24|408.04|405.24|408.04|405.24|407.96|405.16|0
1647919930000|2022-03-22 03:32:10|407.87|405.07|408.04|405.24|408.04|405.24|407.87|405.07|0
1647919940000|2022-03-22 03:32:20|407.96|405.16|408.04|405.24|408.04|405.24|407.96|405.16|0
1647919960000|2022-03-22 03:32:40|407.87|405.07|407.79|404.99|407.87|405.07|407.79|404.99|0
1647919970000|2022-03-22 03:32:50|407.87|405.07|407.87|405.07|407.87|405.07|407.87|405.07|0
1647920000000|2022-03-22 03:33:20|407.7|404.9|408.04|405.24|408.04|405.24|407.7|404.9|0
1647920040000|2022-03-22 03:34:00|407.79|404.99|407.79|404.99|407.79|404.99|407.79|404.99|0
1647920050000|2022-03-22 03:34:10|407.87|405.07|407.87|405.07|407.87|405.07|407.87|405.07|0
1647920080000|2022-03-22 03:34:40|407.7|404.9|407.7|404.9|407.7|404.9|407.7|404.9|0
1647920100000|2022-03-22 03:35:00|407.61|404.81|407.61|404.81|407.61|404.81|407.53|404.73|0
1647920110000|2022-03-22 03:35:10|407.7|404.9|407.7|404.9|407.7|404.9|407.7|404.9|0
1647920120000|2022-03-22 03:35:20|407.61|404.81|407.61|404.81|407.61|404.81|407.61|404.81|0
1647920130000|2022-03-22 03:35:30|407.7|404.9|407.7|404.9|407.7|404.9|407.7|404.9|0
1647920140000|2022-03-22 03:35:40|407.52|404.72|407.87|405.07|407.87|405.07|407.52|404.72|0
1647920150000|2022-03-22 03:35:50|407.7|404.9|407.52|404.72|407.7|404.9|407.52|404.72|0
1647920160000|2022-03-22 03:36:00|407.35|404.55|407.35|404.55|407.44|404.64|407.35|404.55|0
1647920180000|2022-03-22 03:36:20|407.18|404.38|407.01|404.21|407.18|404.38|407.01|404.21|0
1647920190000|2022-03-22 03:36:30|406.93|404.13|406.84|404.04|406.93|404.13|406.84|404.04|0
1647920200000|2022-03-22 03:36:40|407.18|404.38|407.35|404.55|407.35|404.55|407.18|404.38|0
1647920210000|2022-03-22 03:36:50|407.61|404.81|407.61|404.81|407.61|404.81|407.61|404.81|0
1647920220000|2022-03-22 03:37:00|407.7|404.9|407.7|404.9|407.87|405.07|407.7|404.9|0
1647920250000|2022-03-22 03:37:30|407.87|405.07|407.87|405.07|407.87|405.07|407.87|405.07|0
1647920260000|2022-03-22 03:37:40|407.7|404.9|407.87|405.07|407.87|405.07|407.7|404.9|0
1647920270000|2022-03-22 03:37:50|407.7|404.9|407.87|405.07|407.87|405.07|407.7|404.9|0
1647920280000|2022-03-22 03:38:00|407.79|404.99|407.79|404.99|407.87|405.07|407.79|404.99|0
1647920290000|2022-03-22 03:38:10|407.7|404.9|407.7|404.9|407.87|405.07|407.7|404.9|0
1647920310000|2022-03-22 03:38:30|407.79|404.99|407.79|404.99|407.79|404.99|407.7|404.9|0
1647920320000|2022-03-22 03:38:40|407.7|404.9|407.87|405.07|407.87|405.07|407.7|404.9|0
1647920330000|2022-03-22 03:38:50|407.79|404.99|407.79|404.99|407.79|404.99|407.79|404.99|0
1647920340000|2022-03-22 03:39:00|407.87|405.07|407.87|405.07|407.87|405.07|407.87|405.07|0
1647920350000|2022-03-22 03:39:10|408.04|405.24|408.04|405.24|408.04|405.24|408.04|405.24|0
1647920360000|2022-03-22 03:39:20|407.87|405.07|408.04|405.24|408.04|405.24|407.87|405.07|0
1647920370000|2022-03-22 03:39:30|407.96|405.16|407.96|405.16|407.96|405.16|407.96|405.16|0
1647920380000|2022-03-22 03:39:40|407.87|405.07|408.04|405.24|408.04|405.24|407.87|405.07|0
1647920390000|2022-03-22 03:39:50|407.96|405.16|408.04|405.24|408.04|405.24|407.96|405.16|0
1647920400000|2022-03-22 03:40:00|408.21|405.41|408.73|405.93|408.73|405.93|408.21|405.41|0
1647920410000|2022-03-22 03:40:10|408.9|406.1|409.07|406.27|409.07|406.27|408.9|406.1|0
1647920420000|2022-03-22 03:40:20|409.59|406.79|409.07|406.27|409.59|406.79|409.07|406.27|0
1647920430000|2022-03-22 03:40:30|408.9|406.1|408.73|405.93|408.9|406.1|408.73|405.93|0
1647920460000|2022-03-22 03:41:00|408.56|405.76|408.56|405.76|408.56|405.76|408.56|405.76|0
1647920480000|2022-03-22 03:41:20|408.73|405.93|408.73|405.93|408.73|405.93|408.73|405.93|0
1647920490000|2022-03-22 03:41:30|408.9|406.1|408.99|406.19|408.99|406.19|408.9|406.1|0
1647920500000|2022-03-22 03:41:40|409.07|406.27|408.9|406.1|409.07|406.27|408.9|406.1|0
1647920520000|2022-03-22 03:42:00|408.73|405.93|408.73|405.93|408.73|405.93|408.73|405.93|0
1647920530000|2022-03-22 03:42:10|408.56|405.76|408.73|405.93|408.73|405.93|408.56|405.76|0
1647920540000|2022-03-22 03:42:20|408.56|405.76|408.56|405.76|408.56|405.76|408.56|405.76|0
1647920550000|2022-03-22 03:42:30|408.38|405.58|408.21|405.41|408.38|405.58|408.21|405.41|0
1647920560000|2022-03-22 03:42:40|408.3|405.5|408.21|405.41|408.3|405.5|408.21|405.41|0
1647920570000|2022-03-22 03:42:50|408.04|405.24|408.04|405.24|408.04|405.24|408.04|405.24|0
1647920580000|2022-03-22 03:43:00|407.87|405.07|407.87|405.07|407.87|405.07|407.87|405.07|0
1647920590000|2022-03-22 03:43:10|407.69|404.89|407.52|404.72|407.69|404.89|407.52|404.72|0
1647920600000|2022-03-22 03:43:20|407.35|404.55|407.35|404.55|407.35|404.55|407.35|404.55|0
1647920610000|2022-03-22 03:43:30|407.27|404.47|407.18|404.38|407.35|404.55|407.18|404.38|0
1647920620000|2022-03-22 03:43:40|407.35|404.55|407.52|404.72|407.52|404.72|407.35|404.55|0
1647920630000|2022-03-22 03:43:50|407.35|404.55|407.69|404.89|407.69|404.89|407.35|404.55|0
1647920640000|2022-03-22 03:44:00|407.87|405.07|407.87|405.07|407.87|405.07|407.87|405.07|0
1647920650000|2022-03-22 03:44:10|408.04|405.24|408.04|405.24|408.04|405.24|408.04|405.24|0
1647920660000|2022-03-22 03:44:20|408.13|405.33|408.04|405.24|408.13|405.33|408.04|405.24|0
1647920670000|2022-03-22 03:44:30|407.96|405.16|407.78|404.98|407.96|405.16|407.78|404.98|0
1647920680000|2022-03-22 03:44:40|407.87|405.07|407.87|405.07|407.87|405.07|407.78|404.98|0
1647920690000|2022-03-22 03:44:50|407.96|405.16|407.69|404.89|407.96|405.16|407.69|404.89|0
1647920700000|2022-03-22 03:45:00|407.78|404.98|407.87|405.07|407.87|405.07|407.69|404.89|0
1647920710000|2022-03-22 03:45:10|408.04|405.24|408.04|405.24|408.04|405.24|408.04|405.24|0
1647920720000|2022-03-22 03:45:20|407.95|405.15|407.95|405.15|407.95|405.15|407.95|405.15|0
1647920730000|2022-03-22 03:45:30|408.21|405.41|408.04|405.24|408.21|405.41|408.04|405.24|0
1647920760000|2022-03-22 03:46:00|408.13|405.33|408.13|405.33|408.13|405.33|408.13|405.33|0
1647920770000|2022-03-22 03:46:10|408.04|405.24|407.78|404.98|408.04|405.24|407.78|404.98|0
1647920780000|2022-03-22 03:46:20|407.87|405.07|407.69|404.89|407.87|405.07|407.69|404.89|0
1647920790000|2022-03-22 03:46:30|407.61|404.81|407.69|404.89|407.69|404.89|407.61|404.81|0
1647920800000|2022-03-22 03:46:40|407.78|404.98|407.86|405.06|407.86|405.06|407.78|404.98|0
1647920810000|2022-03-22 03:46:50|407.78|404.98|407.78|404.98|407.78|404.98|407.78|404.98|0
1647920820000|2022-03-22 03:47:00|407.86|405.06|407.69|404.89|407.86|405.06|407.69|404.89|0
1647920830000|2022-03-22 03:47:10|407.86|405.06|407.78|404.98|407.86|405.06|407.78|404.98|0
1647920840000|2022-03-22 03:47:20|407.86|405.06|407.69|404.89|407.86|405.06|407.69|404.89|0
1647920860000|2022-03-22 03:47:40|407.78|404.98|407.69|404.89|407.78|404.98|407.69|404.89|0
1647920880000|2022-03-22 03:48:00|407.78|404.98|407.78|404.98|407.78|404.98|407.78|404.98|0
1647920890000|2022-03-22 03:48:10|407.69|404.89|407.86|405.06|407.86|405.06|407.69|404.89|0
1647920900000|2022-03-22 03:48:20|407.78|404.98|407.78|404.98|407.78|404.98|407.69|404.89|0
1647920920000|2022-03-22 03:48:40|407.86|405.06|407.86|405.06|407.86|405.06|407.86|405.06|0
1647920930000|2022-03-22 03:48:50|407.78|404.98|407.78|404.98|407.78|404.98|407.78|404.98|0
1647920940000|2022-03-22 03:49:00|407.86|405.06|407.86|405.06|407.86|405.06|407.86|405.06|0
1647920960000|2022-03-22 03:49:20|407.69|404.89|407.78|404.98|407.78|404.98|407.69|404.89|0
1647920970000|2022-03-22 03:49:30|407.69|404.89|407.69|404.89|407.69|404.89|407.69|404.89|0
1647920980000|2022-03-22 03:49:40|407.86|405.06|407.86|405.06|407.86|405.06|407.86|405.06|0
1647921030000|2022-03-22 03:50:30|407.61|404.81|407.52|404.72|407.61|404.81|407.52|404.72|0
1647921040000|2022-03-22 03:50:40|407.69|404.89|407.69|404.89|407.69|404.89|407.69|404.89|0
1647921050000|2022-03-22 03:50:50|407.61|404.81|407.61|404.81|407.61|404.81|407.61|404.81|0
1647921060000|2022-03-22 03:51:00|407.69|404.89|407.69|404.89|407.69|404.89|407.61|404.81|0
1647921070000|2022-03-22 03:51:10|407.61|404.81|407.61|404.81|407.61|404.81|407.61|404.81|0
1647921080000|2022-03-22 03:51:20|407.52|404.72|407.61|404.81|407.61|404.81|407.52|404.72|0
1647921090000|2022-03-22 03:51:30|407.52|404.72|407.61|404.81|407.61|404.81|407.52|404.72|0
1647921100000|2022-03-22 03:51:40|407.52|404.72|407.69|404.89|407.69|404.89|407.44|404.64|0
1647921110000|2022-03-22 03:51:50|407.61|404.81|407.69|404.89|407.69|404.89|407.61|404.81|0
1647921120000|2022-03-22 03:52:00|407.61|404.81|407|404.2|407.61|404.81|406.83|404.03|0
1647921130000|2022-03-22 03:52:10|407.09|404.29|406.83|404.03|407.17|404.37|406.83|404.03|0
1647921150000|2022-03-22 03:52:30|407|404.2|406.83|404.03|407|404.2|406.83|404.03|0
1647921170000|2022-03-22 03:52:50|406.66|403.86|406.83|404.03|406.83|404.03|406.66|403.86|0
1647921180000|2022-03-22 03:53:00|407|404.2|407.17|404.37|407.17|404.37|407|404.2|0
1647921190000|2022-03-22 03:53:10|407.35|404.55|407.35|404.55|407.35|404.55|407.35|404.55|0
1647921200000|2022-03-22 03:53:20|407.44|404.64|407.44|404.64|407.44|404.64|407.44|404.64|0
1647921210000|2022-03-22 03:53:30|407.52|404.72|407.52|404.72|407.69|404.89|407.52|404.72|0
1647921220000|2022-03-22 03:53:40|407.69|404.89|407.69|404.89|407.69|404.89|407.69|404.89|0
1647921230000|2022-03-22 03:53:50|407.78|404.98|408.03|405.23|408.03|405.23|407.78|404.98|0
1647921240000|2022-03-22 03:54:00|408.21|405.41|408.21|405.41|408.21|405.41|408.21|405.41|0
1647921250000|2022-03-22 03:54:10|408.3|405.5|408.21|405.41|408.38|405.58|408.21|405.41|0
1647921260000|2022-03-22 03:54:20|408.38|405.58|408.3|405.5|408.38|405.58|408.3|405.5|0
1647921270000|2022-03-22 03:54:30|408.38|405.58|408.38|405.58|408.38|405.58|408.38|405.58|0
1647921290000|2022-03-22 03:54:50|408.21|405.41|408.21|405.41|408.21|405.41|408.03|405.23|0
1647921300000|2022-03-22 03:55:00|408.3|405.5|408.38|405.58|408.38|405.58|408.3|405.5|0
1647921310000|2022-03-22 03:55:10|408.21|405.41|408.38|405.58|408.38|405.58|408.21|405.41|0
1647921320000|2022-03-22 03:55:20|408.55|405.75|408.38|405.58|408.55|405.75|408.38|405.58|0
1647921340000|2022-03-22 03:55:40|408.47|405.67|408.38|405.58|408.47|405.67|408.38|405.58|0
1647921380000|2022-03-22 03:56:20|408.47|405.67|408.38|405.58|408.47|405.67|408.38|405.58|0
1647921400000|2022-03-22 03:56:40|408.47|405.67|408.38|405.58|408.47|405.67|408.38|405.58|0
1647921410000|2022-03-22 03:56:50|408.21|405.41|408.3|405.5|408.3|405.5|408.21|405.41|0
1647921420000|2022-03-22 03:57:00|408.38|405.58|408.38|405.58|408.38|405.58|408.38|405.58|0
1647921470000|2022-03-22 03:57:50|408.29|405.49|408.29|405.49|408.29|405.49|408.21|405.41|0
1647921480000|2022-03-22 03:58:00|408.38|405.58|408.21|405.41|408.38|405.58|408.21|405.41|0
1647921490000|2022-03-22 03:58:10|408.2|405.4|408.2|405.4|408.2|405.4|408.2|405.4|0
1647921500000|2022-03-22 03:58:20|408.29|405.49|408.2|405.4|408.38|405.58|408.2|405.4|0
1647921510000|2022-03-22 03:58:30|408.03|405.23|408.03|405.23|408.03|405.23|408.03|405.23|0
1647921540000|2022-03-22 03:59:00|408.38|405.58|408.2|405.4|408.38|405.58|408.2|405.4|0
1647921550000|2022-03-22 03:59:10|408.38|405.58|408.38|405.58|408.38|405.58|408.38|405.58|0
1647921570000|2022-03-22 03:59:30|408.55|405.75|408.55|405.75|408.64|405.84|408.55|405.75|0
1647921580000|2022-03-22 03:59:40|408.64|405.84|408.64|405.84|408.64|405.84|408.64|405.84|0
1647921590000|2022-03-22 03:59:50|408.72|405.92|409.24|406.44|409.24|406.44|408.72|405.92|0
1647921610000|2022-03-22 04:00:10|409.41|406.61|409.58|406.78|409.58|406.78|409.41|406.61|0
1647921620000|2022-03-22 04:00:20|409.67|406.87|409.58|406.78|409.67|406.87|409.5|406.7|0
1647921630000|2022-03-22 04:00:30|409.67|406.87|409.67|406.87|409.67|406.87|409.67|406.87|0
1647921640000|2022-03-22 04:00:40|409.58|406.78|409.5|406.7|409.58|406.78|409.41|406.61|0
1647921650000|2022-03-22 04:00:50|409.58|406.78|409.41|406.61|409.58|406.78|409.41|406.61|0
1647921660000|2022-03-22 04:01:00|409.5|406.7|409.41|406.61|409.5|406.7|409.41|406.61|0
1647921670000|2022-03-22 04:01:10|409.33|406.53|409.33|406.53|409.33|406.53|409.33|406.53|0
1647921680000|2022-03-22 04:01:20|409.07|406.27|409.07|406.27|409.07|406.27|409.07|406.27|0
1647921690000|2022-03-22 04:01:30|409.24|406.44|409.24|406.44|409.24|406.44|409.24|406.44|0
1647921700000|2022-03-22 04:01:40|409.07|406.27|409.07|406.27|409.07|406.27|409.07|406.27|0
1647921710000|2022-03-22 04:01:50|408.98|406.18|408.98|406.18|408.98|406.18|408.98|406.18|0
1647921720000|2022-03-22 04:02:00|409.07|406.27|409.24|406.44|409.24|406.44|409.07|406.27|0
1647921730000|2022-03-22 04:02:10|409.15|406.35|409.07|406.27|409.24|406.44|409.07|406.27|0
1647921740000|2022-03-22 04:02:20|409.24|406.44|409.24|406.44|409.24|406.44|409.24|406.44|0
1647921760000|2022-03-22 04:02:40|409.33|406.53|409.15|406.35|409.41|406.61|409.15|406.35|0
1647921770000|2022-03-22 04:02:50|409.24|406.44|409.15|406.35|409.24|406.44|409.15|406.35|0
1647921780000|2022-03-22 04:03:00|409.24|406.44|409.24|406.44|409.24|406.44|409.24|406.44|0
1647921800000|2022-03-22 04:03:20|409.33|406.53|409.24|406.44|409.33|406.53|409.24|406.44|0
1647921820000|2022-03-22 04:03:40|409.15|406.35|409.15|406.35|409.15|406.35|409.15|406.35|0
1647921830000|2022-03-22 04:03:50|409.24|406.44|409.15|406.35|409.24|406.44|409.15|406.35|0
1647921840000|2022-03-22 04:04:00|409.24|406.44|409.41|406.61|409.41|406.61|409.24|406.44|0
1647921850000|2022-03-22 04:04:10|409.58|406.78|409.58|406.78|409.58|406.78|409.58|406.78|0
1647921860000|2022-03-22 04:04:20|409.75|406.95|409.75|406.95|409.75|406.95|409.75|406.95|0
1647921870000|2022-03-22 04:04:30|409.93|407.13|409.93|407.13|409.93|407.13|409.93|407.13|0
1647921880000|2022-03-22 04:04:40|410.02|407.22|410.02|407.22|410.02|407.22|409.93|407.13|0
1647921890000|2022-03-22 04:04:50|410.1|407.3|410.1|407.3|410.27|407.47|410.1|407.3|0
1647921900000|2022-03-22 04:05:00|409.93|407.13|410.1|407.3|410.1|407.3|409.93|407.13|0
1647921920000|2022-03-22 04:05:20|409.93|407.13|409.93|407.13|409.93|407.13|409.93|407.13|0
1647921930000|2022-03-22 04:05:30|410.02|407.22|409.75|406.95|410.02|407.22|409.75|406.95|0
1647921950000|2022-03-22 04:05:50|409.67|406.87|409.67|406.87|409.67|406.87|409.67|406.87|0
1647921960000|2022-03-22 04:06:00|409.58|406.78|409.58|406.78|409.58|406.78|409.58|406.78|0
1647921970000|2022-03-22 04:06:10|409.67|406.87|409.58|406.78|409.67|406.87|409.58|406.78|0
1647921980000|2022-03-22 04:06:20|409.41|406.61|409.41|406.61|409.41|406.61|409.41|406.61|0
1647921990000|2022-03-22 04:06:30|409.58|406.78|409.33|406.53|409.58|406.78|409.33|406.53|0
1647922000000|2022-03-22 04:06:40|409.24|406.44|409.24|406.44|409.24|406.44|409.24|406.44|0
1647922010000|2022-03-22 04:06:50|409.15|406.35|409.24|406.44|409.24|406.44|409.15|406.35|0
1647922020000|2022-03-22 04:07:00|409.33|406.53|409.41|406.61|409.41|406.61|409.33|406.53|0
1647922030000|2022-03-22 04:07:10|409.24|406.44|409.33|406.53|409.33|406.53|409.24|406.44|0
1647922040000|2022-03-22 04:07:20|409.24|406.44|409.06|406.26|409.24|406.44|409.06|406.26|0
1647922120000|2022-03-22 04:08:40|409.24|406.44|409.24|406.44|409.24|406.44|409.24|406.44|0
1647922130000|2022-03-22 04:08:50|409.32|406.52|409.24|406.44|409.32|406.52|409.24|406.44|0
1647922140000|2022-03-22 04:09:00|409.32|406.52|409.23|406.43|409.32|406.52|409.23|406.43|0
1647922160000|2022-03-22 04:09:20|409.32|406.52|409.15|406.35|409.32|406.52|409.15|406.35|0
1647922170000|2022-03-22 04:09:30|409.06|406.26|409.41|406.61|409.41|406.61|409.06|406.26|0
1647922190000|2022-03-22 04:09:50|409.23|406.43|409.23|406.43|409.23|406.43|409.23|406.43|0
1647922200000|2022-03-22 04:10:00|409.32|406.52|409.23|406.43|409.32|406.52|409.23|406.43|0
1647922230000|2022-03-22 04:10:30|409.15|406.35|408.89|406.09|409.15|406.35|408.89|406.09|0
1647922240000|2022-03-22 04:10:40|408.72|405.92|408.72|405.92|408.72|405.92|408.72|405.92|0
1647922250000|2022-03-22 04:10:50|408.81|406.01|408.72|405.92|408.81|406.01|408.72|405.92|0
1647922260000|2022-03-22 04:11:00|408.81|406.01|408.89|406.09|408.98|406.18|408.81|406.01|0
1647922270000|2022-03-22 04:11:10|408.81|406.01|408.89|406.09|408.89|406.09|408.81|406.01|0
1647922280000|2022-03-22 04:11:20|409.06|406.26|409.06|406.26|409.06|406.26|409.06|406.26|0
1647922290000|2022-03-22 04:11:30|408.98|406.18|408.72|405.92|408.98|406.18|408.72|405.92|0
1647922320000|2022-03-22 04:12:00|408.63|405.83|408.72|405.92|408.81|406.01|408.63|405.83|0
1647922330000|2022-03-22 04:12:10|408.63|405.83|408.37|405.57|408.72|405.92|408.37|405.57|0
1647922340000|2022-03-22 04:12:20|408.2|405.4|408.37|405.57|408.37|405.57|408.2|405.4|0
1647922350000|2022-03-22 04:12:30|408.2|405.4|408.2|405.4|408.2|405.4|408.2|405.4|0
1647922360000|2022-03-22 04:12:40|408.37|405.57|408.37|405.57|408.37|405.57|408.37|405.57|0
1647922370000|2022-03-22 04:12:50|407.08|404.28|407.08|404.28|407.08|404.28|407.08|404.28|0
1647922380000|2022-03-22 04:13:00|407.17|404.37|407.26|404.46|407.34|404.54|407.17|404.37|0
1647922390000|2022-03-22 04:13:10|407.34|404.54|407.6|404.8|407.6|404.8|407.34|404.54|0
1647922400000|2022-03-22 04:13:20|407.68|404.88|407.68|404.88|407.68|404.88|407.68|404.88|0
1647922410000|2022-03-22 04:13:30|407.77|404.97|407.68|404.88|407.77|404.97|407.68|404.88|0
1647922420000|2022-03-22 04:13:40|407.6|404.8|407.51|404.71|407.6|404.8|407.51|404.71|0
1647922430000|2022-03-22 04:13:50|407.68|404.88|407.51|404.71|407.68|404.88|407.51|404.71|0
1647922440000|2022-03-22 04:14:00|407.43|404.63|407.17|404.37|407.43|404.63|407.17|404.37|0
1647922450000|2022-03-22 04:14:10|407.26|404.46|407.34|404.54|407.34|404.54|407.26|404.46|0
1647922460000|2022-03-22 04:14:20|407.17|404.37|407.34|404.54|407.34|404.54|407.17|404.37|0
1647922470000|2022-03-22 04:14:30|407.51|404.71|407.34|404.54|407.51|404.71|407.34|404.54|0
1647922480000|2022-03-22 04:14:40|407.51|404.71|407.68|404.88|407.68|404.88|407.51|404.71|0
1647922500000|2022-03-22 04:15:00|407.6|404.8|407.51|404.71|407.6|404.8|407.51|404.71|0
1647922510000|2022-03-22 04:15:10|407.68|404.88|407.85|405.05|407.85|405.05|407.68|404.88|0
1647922530000|2022-03-22 04:15:30|407.68|404.88|407.68|404.88|407.68|404.88|407.68|404.88|0
1647922540000|2022-03-22 04:15:40|407.85|405.05|407.85|405.05|407.85|405.05|407.85|405.05|0
1647922550000|2022-03-22 04:15:50|408.12|405.32|408.29|405.49|408.29|405.49|408.12|405.32|0
1647922560000|2022-03-22 04:16:00|408.54|405.74|408.29|405.49|408.54|405.74|408.29|405.49|0
1647922570000|2022-03-22 04:16:10|408.2|405.4|408.03|405.23|408.2|405.4|408.03|405.23|0
1647922580000|2022-03-22 04:16:20|408.2|405.4|408.37|405.57|408.37|405.57|408.2|405.4|0
1647922590000|2022-03-22 04:16:30|408.46|405.66|408.46|405.66|408.46|405.66|408.46|405.66|0
1647922600000|2022-03-22 04:16:40|408.54|405.74|408.37|405.57|408.54|405.74|408.37|405.57|0
1647922610000|2022-03-22 04:16:50|408.54|405.74|408.54|405.74|408.54|405.74|408.54|405.74|0
1647922620000|2022-03-22 04:17:00|408.46|405.66|408.54|405.74|408.54|405.74|408.46|405.66|0
1647922630000|2022-03-22 04:17:10|408.63|405.83|408.71|405.91|408.71|405.91|408.63|405.83|0
1647922670000|2022-03-22 04:17:50|408.89|406.09|408.89|406.09|408.89|406.09|408.89|406.09|0
1647922680000|2022-03-22 04:18:00|408.8|406|408.89|406.09|408.89|406.09|408.8|406|0
1647922690000|2022-03-22 04:18:10|408.8|406|408.89|406.09|408.89|406.09|408.71|405.91|0
1647922720000|2022-03-22 04:18:40|408.71|405.91|408.89|406.09|408.89|406.09|408.71|405.91|0
1647922750000|2022-03-22 04:19:10|408.71|405.91|408.71|405.91|408.71|405.91|408.71|405.91|0
1647922760000|2022-03-22 04:19:20|408.89|406.09|408.89|406.09|408.89|406.09|408.89|406.09|0
1647922800000|2022-03-22 04:20:00|408.71|405.91|408.71|405.91|408.71|405.91|408.71|405.91|0
1647922810000|2022-03-22 04:20:10|408.8|406|408.8|406|408.8|406|408.8|406|0
1647922820000|2022-03-22 04:20:20|408.89|406.09|408.89|406.09|408.89|406.09|408.89|406.09|0
1647922850000|2022-03-22 04:20:50|409.06|406.26|408.98|406.18|409.06|406.26|408.98|406.18|0
1647922860000|2022-03-22 04:21:00|409.06|406.26|410.27|407.47|410.27|407.47|409.06|406.26|0
1647922870000|2022-03-22 04:21:10|410.44|407.64|410.44|407.64|410.61|407.81|410.44|407.64|0
1647922880000|2022-03-22 04:21:20|410.53|407.73|410.44|407.64|410.53|407.73|410.44|407.64|0
1647922890000|2022-03-22 04:21:30|410.53|407.73|410.61|407.81|410.61|407.81|410.53|407.73|0
1647922900000|2022-03-22 04:21:40|410.53|407.73|410.53|407.73|410.53|407.73|410.53|407.73|0
1647922910000|2022-03-22 04:21:50|410.61|407.81|410.61|407.81|410.61|407.81|410.61|407.81|0
1647922920000|2022-03-22 04:22:00|410.44|407.64|410.44|407.64|410.44|407.64|410.44|407.64|0
1647922930000|2022-03-22 04:22:10|410.27|407.47|410.27|407.47|410.27|407.47|410.18|407.38|0
1647922940000|2022-03-22 04:22:20|410.44|407.64|410.44|407.64|410.44|407.64|410.27|407.47|0
1647922950000|2022-03-22 04:22:30|410.61|407.81|410.44|407.64|410.61|407.81|410.44|407.64|0
1647922960000|2022-03-22 04:22:40|410.53|407.73|410.44|407.64|410.53|407.73|410.44|407.64|0
1647923010000|2022-03-22 04:23:30|410.35|407.55|410.44|407.64|410.44|407.64|410.35|407.55|0
1647923020000|2022-03-22 04:23:40|410.35|407.55|410.44|407.64|410.44|407.64|410.35|407.55|0
1647923030000|2022-03-22 04:23:50|410.35|407.55|410.44|407.64|410.44|407.64|410.26|407.46|0
1647923040000|2022-03-22 04:24:00|410.35|407.55|410.35|407.55|410.35|407.55|410.26|407.46|0
1647923050000|2022-03-22 04:24:10|410.26|407.46|410.35|407.55|410.35|407.55|410.26|407.46|0
1647923060000|2022-03-22 04:24:20|410.44|407.64|410.44|407.64|410.44|407.64|410.44|407.64|0
1647923090000|2022-03-22 04:24:50|410.61|407.81|410.61|407.81|410.61|407.81|410.61|407.81|0
1647923100000|2022-03-22 04:25:00|410.44|407.64|410.53|407.73|410.53|407.73|410.44|407.64|0
1647923110000|2022-03-22 04:25:10|410.61|407.81|410.44|407.64|410.61|407.81|410.44|407.64|0
1647923120000|2022-03-22 04:25:20|410.53|407.73|410.61|407.81|410.61|407.81|410.53|407.73|0
1647923140000|2022-03-22 04:25:40|410.44|407.64|410.61|407.81|410.61|407.81|410.44|407.64|0
1647923170000|2022-03-22 04:26:10|410.44|407.64|410.44|407.64|410.44|407.64|410.44|407.64|0
1647923180000|2022-03-22 04:26:20|410.26|407.46|410.44|407.64|410.44|407.64|410.26|407.46|0
1647923190000|2022-03-22 04:26:30|410.26|407.46|410.26|407.46|410.26|407.46|410.26|407.46|0
1647923220000|2022-03-22 04:27:00|410.09|407.29|410.26|407.46|410.26|407.46|410.09|407.29|0
1647923280000|2022-03-22 04:28:00|410.18|407.38|410.09|407.29|410.18|407.38|410.09|407.29|0
1647923290000|2022-03-22 04:28:10|410.18|407.38|410.18|407.38|410.18|407.38|410.18|407.38|0
1647923300000|2022-03-22 04:28:20|410.26|407.46|410.26|407.46|410.26|407.46|410.26|407.46|0
1647923340000|2022-03-22 04:29:00|410.18|407.38|410.18|407.38|410.18|407.38|410.18|407.38|0
1647923350000|2022-03-22 04:29:10|410.09|407.29|410.09|407.29|410.09|407.29|410.09|407.29|0
1647923360000|2022-03-22 04:29:20|410.26|407.46|410.18|407.38|410.26|407.46|410.18|407.38|0
1647923370000|2022-03-22 04:29:30|410.09|407.29|410.26|407.46|410.26|407.46|410.09|407.29|0
1647923380000|2022-03-22 04:29:40|410.18|407.38|410.09|407.29|410.18|407.38|410.09|407.29|0
1647923410000|2022-03-22 04:30:10|409.92|407.12|409.92|407.12|409.92|407.12|409.92|407.12|0
1647923420000|2022-03-22 04:30:20|409.74|406.94|409.74|406.94|409.83|407.03|409.74|406.94|0
1647923430000|2022-03-22 04:30:30|409.57|406.77|409.57|406.77|409.57|406.77|409.57|406.77|0
1647923450000|2022-03-22 04:30:50|409.74|406.94|409.74|406.94|409.74|406.94|409.66|406.86|0
1647923470000|2022-03-22 04:31:10|409.4|406.6|409.4|406.6|409.4|406.6|409.4|406.6|0
1647923480000|2022-03-22 04:31:20|409.32|406.52|409.4|406.6|409.4|406.6|409.32|406.52|0
1647923490000|2022-03-22 04:31:30|409.57|406.77|409.57|406.77|409.57|406.77|409.57|406.77|0
1647923500000|2022-03-22 04:31:40|409.66|406.86|409.66|406.86|409.74|406.94|409.66|406.86|0
1647923510000|2022-03-22 04:31:50|409.57|406.77|409.4|406.6|409.57|406.77|409.4|406.6|0
1647923540000|2022-03-22 04:32:20|409.49|406.69|409.57|406.77|409.57|406.77|409.49|406.69|0
1647923560000|2022-03-22 04:32:40|409.66|406.86|409.66|406.86|409.66|406.86|409.66|406.86|0
1647923570000|2022-03-22 04:32:50|409.74|406.94|409.74|406.94|409.74|406.94|409.74|406.94|0
1647923580000|2022-03-22 04:33:00|409.57|406.77|409.57|406.77|409.57|406.77|409.57|406.77|0
1647923620000|2022-03-22 04:33:40|409.74|406.94|409.74|406.94|409.74|406.94|409.74|406.94|0
1647923630000|2022-03-22 04:33:50|409.83|407.03|409.83|407.03|409.83|407.03|409.83|407.03|0
1647923640000|2022-03-22 04:34:00|409.74|406.94|409.92|407.12|409.92|407.12|409.74|406.94|0
1647923650000|2022-03-22 04:34:10|410.09|407.29|410.09|407.29|410.09|407.29|410.09|407.29|0
1647923660000|2022-03-22 04:34:20|410.01|407.21|410.01|407.21|410.01|407.21|410.01|407.21|0
1647923670000|2022-03-22 04:34:30|409.92|407.12|410.01|407.21|410.01|407.21|409.92|407.12|0
1647923680000|2022-03-22 04:34:40|409.92|407.12|409.92|407.12|410.09|407.29|409.92|407.12|0
1647923690000|2022-03-22 04:34:50|410.01|407.21|410.01|407.21|410.01|407.21|409.92|407.12|0
1647923700000|2022-03-22 04:35:00|409.92|407.12|409.74|406.94|409.92|407.12|409.74|406.94|0
1647923710000|2022-03-22 04:35:10|409.92|407.12|409.92|407.12|409.92|407.12|409.92|407.12|0
1647923740000|2022-03-22 04:35:40|410.09|407.29|410.09|407.29|410.09|407.29|410.09|407.29|0
1647923750000|2022-03-22 04:35:50|409.92|407.12|410.09|407.29|410.09|407.29|409.92|407.12|0
1647923770000|2022-03-22 04:36:10|410.18|407.38|410.09|407.29|410.18|407.38|410.09|407.29|0
1647923790000|2022-03-22 04:36:30|410|407.2|410|407.2|410|407.2|410|407.2|0
1647923800000|2022-03-22 04:36:40|410.26|407.46|410.26|407.46|410.26|407.46|410.26|407.46|0
1647923830000|2022-03-22 04:37:10|410.43|407.63|410.43|407.63|410.43|407.63|410.43|407.63|0
1647923840000|2022-03-22 04:37:20|410.26|407.46|410.26|407.46|410.26|407.46|410.09|407.29|0
1647923890000|2022-03-22 04:38:10|410.43|407.63|410.43|407.63|410.43|407.63|410.43|407.63|0
1647923900000|2022-03-22 04:38:20|410.52|407.72|410.61|407.81|410.61|407.81|410.52|407.72|0
1647923920000|2022-03-22 04:38:40|410.43|407.63|410.43|407.63|410.43|407.63|410.43|407.63|0
1647923930000|2022-03-22 04:38:50|410.6|407.8|410.6|407.8|410.6|407.8|410.6|407.8|0
1647923960000|2022-03-22 04:39:20|410.69|407.89|410.6|407.8|410.69|407.89|410.6|407.8|0
1647924010000|2022-03-22 04:40:10|410.43|407.63|410.26|407.46|410.43|407.63|410.26|407.46|0
1647924030000|2022-03-22 04:40:30|409.57|406.77|409.83|407.03|409.91|407.11|409.57|406.77|0
1647924040000|2022-03-22 04:40:40|409.57|406.77|409.57|406.77|409.57|406.77|409.57|406.77|0
1647924050000|2022-03-22 04:40:50|409.74|406.94|409.74|406.94|409.74|406.94|409.74|406.94|0
1647924070000|2022-03-22 04:41:10|409.91|407.11|409.83|407.03|409.91|407.11|409.74|406.94|0
1647924080000|2022-03-22 04:41:20|409.74|406.94|409.91|407.11|409.91|407.11|409.74|406.94|0
1647924090000|2022-03-22 04:41:30|409.83|407.03|409.66|406.86|409.83|407.03|409.66|406.86|0
1647924100000|2022-03-22 04:41:40|409.74|406.94|409.74|406.94|409.74|406.94|409.74|406.94|0
1647924110000|2022-03-22 04:41:50|410.09|407.29|410|407.2|410.18|407.38|410|407.2|0
1647924120000|2022-03-22 04:42:00|409.91|407.11|409.91|407.11|409.91|407.11|409.91|407.11|0
1647924130000|2022-03-22 04:42:10|410|407.2|410|407.2|410|407.2|409.91|407.11|0
1647924140000|2022-03-22 04:42:20|410.09|407.29|410.09|407.29|410.09|407.29|410.09|407.29|0
1647924150000|2022-03-22 04:42:30|410|407.2|410|407.2|410|407.2|410|407.2|0
1647924160000|2022-03-22 04:42:40|409.91|407.11|410.09|407.29|410.09|407.29|409.91|407.11|0
1647924170000|2022-03-22 04:42:50|410.18|407.38|410.09|407.29|410.18|407.38|410.09|407.29|0
1647924180000|2022-03-22 04:43:00|410.18|407.38|410.09|407.29|410.18|407.38|410.09|407.29|0
1647924190000|2022-03-22 04:43:10|410|407.2|410|407.2|410|407.2|410|407.2|0
1647924200000|2022-03-22 04:43:20|409.83|407.03|409.74|406.94|409.91|407.11|409.74|406.94|0
1647924210000|2022-03-22 04:43:30|409.91|407.11|409.83|407.03|409.91|407.11|409.83|407.03|0
1647924220000|2022-03-22 04:43:40|409.91|407.11|410.08|407.28|410.08|407.28|409.91|407.11|0
1647924230000|2022-03-22 04:43:50|409.91|407.11|409.91|407.11|409.91|407.11|409.91|407.11|0
1647924250000|2022-03-22 04:44:10|410.08|407.28|410.17|407.37|410.17|407.37|410.08|407.28|0
1647924260000|2022-03-22 04:44:20|410.08|407.28|409.91|407.11|410.08|407.28|409.91|407.11|0
1647924270000|2022-03-22 04:44:30|410|407.2|410.08|407.28|410.17|407.37|410|407.2|0
1647924280000|2022-03-22 04:44:40|410|407.2|410|407.2|410|407.2|410|407.2|0
1647924290000|2022-03-22 04:44:50|410.08|407.28|410.08|407.28|410.08|407.28|410.08|407.28|0
1647924300000|2022-03-22 04:45:00|410|407.2|410|407.2|410|407.2|410|407.2|0
1647924310000|2022-03-22 04:45:10|410.08|407.28|410.08|407.28|410.08|407.28|410.08|407.28|0
1647924320000|2022-03-22 04:45:20|410|407.2|409.91|407.11|410|407.2|409.91|407.11|0
1647924340000|2022-03-22 04:45:40|410.08|407.28|410.08|407.28|410.08|407.28|410.08|407.28|0
1647924360000|2022-03-22 04:46:00|410.17|407.37|410.17|407.37|410.17|407.37|410.17|407.37|0
1647924370000|2022-03-22 04:46:10|410.08|407.28|410.08|407.28|410.08|407.28|410.08|407.28|0
1647924400000|2022-03-22 04:46:40|410|407.2|410.08|407.28|410.08|407.28|410|407.2|0
1647924420000|2022-03-22 04:47:00|410.17|407.37|410.17|407.37|410.17|407.37|410.17|407.37|0
1647924430000|2022-03-22 04:47:10|410.08|407.28|410.08|407.28|410.08|407.28|410.08|407.28|0
1647924440000|2022-03-22 04:47:20|410.26|407.46|410.26|407.46|410.26|407.46|410.26|407.46|0
1647924450000|2022-03-22 04:47:30|410.17|407.37|410.6|407.8|410.6|407.8|410.17|407.37|0
1647924480000|2022-03-22 04:48:00|410.52|407.72|410.43|407.63|410.52|407.72|410.43|407.63|0
1647924490000|2022-03-22 04:48:10|410.26|407.46|410.52|407.72|410.52|407.72|410.26|407.46|0
1647924500000|2022-03-22 04:48:20|410.6|407.8|410.6|407.8|410.6|407.8|410.6|407.8|0
1647924520000|2022-03-22 04:48:40|410.52|407.72|410.6|407.8|410.6|407.8|410.52|407.72|0
1647924550000|2022-03-22 04:49:10|410.52|407.72|410.6|407.8|410.6|407.8|410.52|407.72|0
1647924580000|2022-03-22 04:49:40|410.69|407.89|410.6|407.8|410.69|407.89|410.6|407.8|0
1647924590000|2022-03-22 04:49:50|410.77|407.97|411.29|408.49|411.29|408.49|410.77|407.97|0
1647924610000|2022-03-22 04:50:10|411.12|408.32|411.12|408.32|411.12|408.32|411.12|408.32|0
1647924620000|2022-03-22 04:50:20|411.04|408.24|410.95|408.15|411.04|408.24|410.95|408.15|0
1647924630000|2022-03-22 04:50:30|410.86|408.06|410.95|408.15|410.95|408.15|410.86|408.06|0
1647924650000|2022-03-22 04:50:50|411.04|408.24|411.04|408.24|411.04|408.24|411.04|408.24|0
1647924660000|2022-03-22 04:51:00|411.12|408.32|411.12|408.32|411.12|408.32|410.95|408.15|0
1647924670000|2022-03-22 04:51:10|410.95|408.15|411.12|408.32|411.12|408.32|410.95|408.15|0
1647924680000|2022-03-22 04:51:20|411.04|408.24|410.95|408.15|411.04|408.24|410.95|408.15|0
1647924700000|2022-03-22 04:51:40|410.86|408.06|410.86|408.06|410.95|408.15|410.86|408.06|0
1647924710000|2022-03-22 04:51:50|410.77|407.97|410.77|407.97|410.77|407.97|410.77|407.97|0
1647924720000|2022-03-22 04:52:00|410.86|408.06|410.95|408.15|410.95|408.15|410.86|408.06|0
1647924750000|2022-03-22 04:52:30|411.12|408.32|411.12|408.32|411.12|408.32|411.12|408.32|0
1647924760000|2022-03-22 04:52:40|411.29|408.49|411.29|408.49|411.29|408.49|411.29|408.49|0
1647924770000|2022-03-22 04:52:50|411.12|408.32|411.21|408.41|411.21|408.41|411.12|408.32|0
1647924780000|2022-03-22 04:53:00|411.29|408.49|411.29|408.49|411.29|408.49|411.29|408.49|0
1647924790000|2022-03-22 04:53:10|411.38|408.58|411.29|408.49|411.38|408.58|411.29|408.49|0
1647924800000|2022-03-22 04:53:20|411.12|408.32|411.38|408.58|411.38|408.58|411.12|408.32|0
1647924810000|2022-03-22 04:53:30|411.29|408.49|411.46|408.66|411.46|408.66|411.29|408.49|0
1647924830000|2022-03-22 04:53:50|411.29|408.49|411.21|408.41|411.29|408.49|411.21|408.41|0
1647924840000|2022-03-22 04:54:00|411.12|408.32|410.95|408.15|411.21|408.41|410.95|408.15|0
1647924850000|2022-03-22 04:54:10|410.94|408.14|410.86|408.06|410.94|408.14|410.86|408.06|0
1647924860000|2022-03-22 04:54:20|410.77|407.97|410.94|408.14|410.94|408.14|410.77|407.97|0
1647924870000|2022-03-22 04:54:30|410.77|407.97|410.6|407.8|410.94|408.14|410.6|407.8|0
1647924880000|2022-03-22 04:54:40|410.77|407.97|410.6|407.8|410.77|407.97|410.6|407.8|0
1647924920000|2022-03-22 04:55:20|410.25|407.45|410.08|407.28|410.25|407.45|410.08|407.28|0
1647924940000|2022-03-22 04:55:40|410|407.2|410|407.2|410|407.2|410|407.2|0
1647924950000|2022-03-22 04:55:50|410.08|407.28|410.08|407.28|410.08|407.28|410|407.2|0
1647924960000|2022-03-22 04:56:00|409.74|406.94|409.74|406.94|409.74|406.94|409.74|406.94|0
1647924970000|2022-03-22 04:56:10|409.56|406.76|409.56|406.76|409.74|406.94|409.56|406.76|0
1647924980000|2022-03-22 04:56:20|409.65|406.85|409.74|406.94|409.74|406.94|409.56|406.76|0
1647924990000|2022-03-22 04:56:30|410.08|407.28|410.08|407.28|410.08|407.28|410.08|407.28|0
1647925000000|2022-03-22 04:56:40|410|407.2|409.91|407.11|410|407.2|409.91|407.11|0
1647925010000|2022-03-22 04:56:50|409.82|407.02|409.82|407.02|409.91|407.11|409.82|407.02|0
1647925030000|2022-03-22 04:57:10|409.91|407.11|409.91|407.11|409.91|407.11|409.91|407.11|0
1647925040000|2022-03-22 04:57:20|410.08|407.28|410.08|407.28|410.08|407.28|410.08|407.28|0
1647925050000|2022-03-22 04:57:30|409.91|407.11|409.91|407.11|409.91|407.11|409.91|407.11|0
1647925060000|2022-03-22 04:57:40|410.08|407.28|410.08|407.28|410.08|407.28|410.08|407.28|0
1647925070000|2022-03-22 04:57:50|409.91|407.11|409.91|407.11|409.91|407.11|409.91|407.11|0
1647925130000|2022-03-22 04:58:50|409.73|406.93|409.73|406.93|409.73|406.93|409.73|406.93|0
1647925150000|2022-03-22 04:59:10|409.91|407.11|409.91|407.11|409.91|407.11|409.91|407.11|0
1647925170000|2022-03-22 04:59:30|410.08|407.28|410.08|407.28|410.08|407.28|410.08|407.28|0
1647925180000|2022-03-22 04:59:40|410|407.2|410|407.2|410|407.2|410|407.2|0
1647925190000|2022-03-22 04:59:50|409.91|407.11|409.91|407.11|409.91|407.11|409.73|406.93|0
1647925200000|2022-03-22 05:00:00|410|407.2|409.82|407.02|410|407.2|409.73|406.93|0
1647925210000|2022-03-22 05:00:10|409.91|407.11|409.73|406.93|409.91|407.11|409.56|406.76|0
1647925230000|2022-03-22 05:00:30|409.82|407.02|409.73|406.93|409.91|407.11|409.73|406.93|0
1647925240000|2022-03-22 05:00:40|409.65|406.85|409.73|406.93|409.73|406.93|409.56|406.76|0
1647925290000|2022-03-22 05:01:30|409.65|406.85|409.91|407.11|409.91|407.11|409.56|406.76|0
1647925320000|2022-03-22 05:02:00|409.82|407.02|409.91|407.11|409.91|407.11|409.82|407.02|0
1647925330000|2022-03-22 05:02:10|409.73|406.93|409.73|406.93|409.73|406.93|409.73|406.93|0
1647925350000|2022-03-22 05:02:30|409.82|407.02|409.73|406.93|409.82|407.02|409.73|406.93|0
1647925360000|2022-03-22 05:02:40|409.82|407.02|409.82|407.02|409.82|407.02|409.73|406.93|0
1647925370000|2022-03-22 05:02:50|409.91|407.11|409.91|407.11|409.91|407.11|409.73|406.93|0
1647925390000|2022-03-22 05:03:10|409.73|406.93|409.73|406.93|409.73|406.93|409.73|406.93|0
1647925400000|2022-03-22 05:03:20|409.65|406.85|409.73|406.93|409.73|406.93|409.65|406.85|0
1647925410000|2022-03-22 05:03:30|409.91|407.11|409.91|407.11|409.91|407.11|409.91|407.11|0
1647925420000|2022-03-22 05:03:40|410.08|407.28|410.25|407.45|410.25|407.45|410.08|407.28|0
1647925430000|2022-03-22 05:03:50|410.17|407.37|410.25|407.45|410.25|407.45|410.17|407.37|0
1647925440000|2022-03-22 05:04:00|410.6|407.8|410.77|407.97|410.77|407.97|410.6|407.8|0
1647925470000|2022-03-22 05:04:30|410.69|407.89|410.94|408.14|410.94|408.14|410.69|407.89|0
1647925510000|2022-03-22 05:05:10|410.77|407.97|410.77|407.97|410.77|407.97|410.77|407.97|0
1647925520000|2022-03-22 05:05:20|410.94|408.14|410.94|408.14|410.94|408.14|410.94|408.14|0
1647925530000|2022-03-22 05:05:30|411.11|408.31|411.11|408.31|411.11|408.31|411.11|408.31|0
1647925560000|2022-03-22 05:06:00|411.29|408.49|411.46|408.66|411.46|408.66|411.29|408.49|0
1647925570000|2022-03-22 05:06:10|411.63|408.83|411.98|409.18|411.98|409.18|411.63|408.83|0
1647925580000|2022-03-22 05:06:20|412.15|409.35|412.15|409.35|412.32|409.52|412.15|409.35|0
1647925590000|2022-03-22 05:06:30|411.98|409.18|411.63|408.83|412.07|409.27|411.63|408.83|0
1647925600000|2022-03-22 05:06:40|411.55|408.75|411.46|408.66|411.63|408.83|411.46|408.66|0
1647925610000|2022-03-22 05:06:50|411.29|408.49|411.11|408.31|411.29|408.49|411.11|408.31|0
1647925620000|2022-03-22 05:07:00|411.03|408.23|411.03|408.23|411.03|408.23|411.03|408.23|0
1647925630000|2022-03-22 05:07:10|411.11|408.31|410.94|408.14|411.11|408.31|410.94|408.14|0
1647925640000|2022-03-22 05:07:20|411.38|408.58|411.63|408.83|411.63|408.83|411.29|408.49|0
1647925650000|2022-03-22 05:07:30|411.8|409|411.98|409.18|411.98|409.18|411.8|409|0
1647925660000|2022-03-22 05:07:40|412.15|409.35|412.15|409.35|412.32|409.52|412.15|409.35|0
1647925670000|2022-03-22 05:07:50|412.07|409.27|412.15|409.35|412.15|409.35|412.07|409.27|0
1647925690000|2022-03-22 05:08:10|412.07|409.27|412.15|409.35|412.15|409.35|412.07|409.27|0
1647925710000|2022-03-22 05:08:30|411.98|409.18|411.98|409.18|412.07|409.27|411.98|409.18|0
1647925720000|2022-03-22 05:08:40|412.15|409.35|412.15|409.35|412.15|409.35|411.98|409.18|0
1647925730000|2022-03-22 05:08:50|412.24|409.44|412.32|409.52|412.32|409.52|412.24|409.44|0
1647925750000|2022-03-22 05:09:10|412.5|409.7|412.32|409.52|412.5|409.7|412.32|409.52|0
1647925760000|2022-03-22 05:09:20|412.15|409.35|412.15|409.35|412.24|409.44|412.15|409.35|0
1647925780000|2022-03-22 05:09:40|412.24|409.44|412.24|409.44|412.24|409.44|412.24|409.44|0
1647925790000|2022-03-22 05:09:50|412.15|409.35|412.24|409.44|412.24|409.44|412.15|409.35|0
1647925800000|2022-03-22 05:10:00|412.15|409.35|411.98|409.18|412.15|409.35|411.98|409.18|0
1647925830000|2022-03-22 05:10:30|412.07|409.27|412.07|409.27|412.07|409.27|412.07|409.27|0
1647925840000|2022-03-22 05:10:40|412.15|409.35|412.07|409.27|412.15|409.35|412.07|409.27|0
1647925850000|2022-03-22 05:10:50|412.15|409.35|412.15|409.35|412.15|409.35|412.15|409.35|0
1647925860000|2022-03-22 05:11:00|412.32|409.52|412.32|409.52|412.32|409.52|412.32|409.52|0
1647925870000|2022-03-22 05:11:10|412.24|409.44|412.5|409.7|412.5|409.7|412.24|409.44|0
1647925880000|2022-03-22 05:11:20|412.32|409.52|412.5|409.7|412.5|409.7|412.32|409.52|0
1647925890000|2022-03-22 05:11:30|412.24|409.44|412.15|409.35|412.24|409.44|412.15|409.35|0
1647925900000|2022-03-22 05:11:40|412.24|409.44|411.98|409.18|412.24|409.44|411.98|409.18|0
1647925920000|2022-03-22 05:12:00|412.07|409.27|412.15|409.35|412.15|409.35|412.07|409.27|0
1647925930000|2022-03-22 05:12:10|411.98|409.18|411.98|409.18|411.98|409.18|411.98|409.18|0
1647925950000|2022-03-22 05:12:30|412.15|409.35|412.15|409.35|412.15|409.35|412.15|409.35|0
1647925960000|2022-03-22 05:12:40|412.32|409.52|412.5|409.7|412.5|409.7|412.32|409.52|0
1647925970000|2022-03-22 05:12:50|412.41|409.61|412.5|409.7|412.5|409.7|412.41|409.61|0
1647925980000|2022-03-22 05:13:00|412.41|409.61|412.5|409.7|412.5|409.7|412.41|409.61|0
1647925990000|2022-03-22 05:13:10|412.32|409.52|412.32|409.52|412.5|409.7|412.32|409.52|0
1647926000000|2022-03-22 05:13:20|412.41|409.61|412.41|409.61|412.41|409.61|412.41|409.61|0
1647926010000|2022-03-22 05:13:30|412.5|409.7|412.32|409.52|412.5|409.7|412.32|409.52|0
1647926020000|2022-03-22 05:13:40|412.5|409.7|412.5|409.7|412.5|409.7|412.5|409.7|0
1647926030000|2022-03-22 05:13:50|412.67|409.87|412.67|409.87|412.84|410.04|412.67|409.87|0
1647926040000|2022-03-22 05:14:00|412.5|409.7|412.67|409.87|412.67|409.87|412.5|409.7|0
1647926050000|2022-03-22 05:14:10|412.76|409.96|412.67|409.87|412.76|409.96|412.67|409.87|0
1647926090000|2022-03-22 05:14:50|412.84|410.04|412.84|410.04|412.84|410.04|412.84|410.04|0
1647926100000|2022-03-22 05:15:00|412.76|409.96|412.84|410.04|412.84|410.04|412.76|409.96|0
1647926110000|2022-03-22 05:15:10|412.67|409.87|412.67|409.87|412.67|409.87|412.67|409.87|0
1647926120000|2022-03-22 05:15:20|412.58|409.78|412.58|409.78|412.58|409.78|412.58|409.78|0
1647926130000|2022-03-22 05:15:30|412.76|409.96|412.67|409.87|412.84|410.04|412.67|409.87|0
1647926140000|2022-03-22 05:15:40|412.76|409.96|412.76|409.96|412.76|409.96|412.76|409.96|0
1647926150000|2022-03-22 05:15:50|412.84|410.04|412.84|410.04|412.84|410.04|412.84|410.04|0
1647926160000|2022-03-22 05:16:00|413.01|410.21|413.01|410.21|413.01|410.21|413.01|410.21|0
1647926170000|2022-03-22 05:16:10|412.84|410.04|412.67|409.87|412.84|410.04|412.67|409.87|0
1647926190000|2022-03-22 05:16:30|412.84|410.04|412.84|410.04|412.84|410.04|412.84|410.04|0
1647926200000|2022-03-22 05:16:40|413.01|410.21|412.84|410.04|413.01|410.21|412.84|410.04|0
1647926210000|2022-03-22 05:16:50|413.01|410.21|412.93|410.13|413.01|410.21|412.93|410.13|0
1647926220000|2022-03-22 05:17:00|413.01|410.21|413.1|410.3|413.19|410.39|413.01|410.21|0
1647926230000|2022-03-22 05:17:10|413.01|410.21|413.01|410.21|413.19|410.39|413.01|410.21|0
1647926240000|2022-03-22 05:17:20|412.84|410.04|413.01|410.21|413.01|410.21|412.84|410.04|0
1647926250000|2022-03-22 05:17:30|412.84|410.04|412.93|410.13|412.93|410.13|412.84|410.04|0
1647926260000|2022-03-22 05:17:40|412.67|409.87|412.67|409.87|412.84|410.04|412.67|409.87|0
1647926270000|2022-03-22 05:17:50|412.49|409.69|412.49|409.69|412.49|409.69|412.49|409.69|0
1647926280000|2022-03-22 05:18:00|412.67|409.87|412.67|409.87|412.67|409.87|412.67|409.87|0
1647926290000|2022-03-22 05:18:10|412.49|409.69|412.32|409.52|412.49|409.69|412.32|409.52|0
1647926310000|2022-03-22 05:18:30|412.49|409.69|412.32|409.52|412.49|409.69|412.32|409.52|0
1647926320000|2022-03-22 05:18:40|412.41|409.61|412.32|409.52|412.41|409.61|412.32|409.52|0
1647926350000|2022-03-22 05:19:10|412.49|409.69|412.49|409.69|412.49|409.69|412.49|409.69|0
1647926360000|2022-03-22 05:19:20|412.32|409.52|412.32|409.52|412.32|409.52|412.32|409.52|0
1647926400000|2022-03-22 05:20:00|412.41|409.61|412.41|409.61|412.41|409.61|412.41|409.61|0
1647926410000|2022-03-22 05:20:10|412.49|409.69|412.49|409.69|412.49|409.69|412.32|409.52|0
1647926420000|2022-03-22 05:20:20|412.32|409.52|412.49|409.69|412.49|409.69|412.32|409.52|0
1647926440000|2022-03-22 05:20:40|412.58|409.78|412.58|409.78|412.58|409.78|412.58|409.78|0
1647926450000|2022-03-22 05:20:50|412.67|409.87|412.67|409.87|412.67|409.87|412.67|409.87|0
1647926460000|2022-03-22 05:21:00|412.49|409.69|412.49|409.69|412.49|409.69|412.49|409.69|0
1647926470000|2022-03-22 05:21:10|412.58|409.78|412.58|409.78|412.58|409.78|412.58|409.78|0
1647926480000|2022-03-22 05:21:20|412.67|409.87|412.41|409.61|412.67|409.87|412.41|409.61|0
1647926490000|2022-03-22 05:21:30|412.49|409.69|412.49|409.69|412.58|409.78|412.49|409.69|0
1647926500000|2022-03-22 05:21:40|412.58|409.78|412.67|409.87|412.67|409.87|412.58|409.78|0
1647926510000|2022-03-22 05:21:50|412.49|409.69|412.49|409.69|412.49|409.69|412.49|409.69|0
1647926520000|2022-03-22 05:22:00|412.58|409.78|412.67|409.87|412.67|409.87|412.58|409.78|0
1647926540000|2022-03-22 05:22:20|412.58|409.78|412.49|409.69|412.67|409.87|412.49|409.69|0
1647926550000|2022-03-22 05:22:30|412.58|409.78|412.58|409.78|412.58|409.78|412.58|409.78|0
1647926560000|2022-03-22 05:22:40|412.67|409.87|412.67|409.87|412.67|409.87|412.67|409.87|0
1647926580000|2022-03-22 05:23:00|412.76|409.96|412.76|409.96|412.76|409.96|412.76|409.96|0
1647926590000|2022-03-22 05:23:10|412.67|409.87|412.67|409.87|412.67|409.87|412.67|409.87|0
1647926600000|2022-03-22 05:23:20|412.49|409.69|412.49|409.69|412.49|409.69|412.49|409.69|0
1647926610000|2022-03-22 05:23:30|412.67|409.87|412.49|409.69|412.67|409.87|412.49|409.69|0
1647926620000|2022-03-22 05:23:40|412.58|409.78|412.49|409.69|412.58|409.78|412.49|409.69|0
1647926640000|2022-03-22 05:24:00|412.32|409.52|412.32|409.52|412.32|409.52|412.32|409.52|0
1647926690000|2022-03-22 05:24:50|412.49|409.69|412.49|409.69|412.49|409.69|412.49|409.69|0
1647926700000|2022-03-22 05:25:00|412.32|409.52|411.8|409|412.32|409.52|411.8|409|0
1647926710000|2022-03-22 05:25:10|411.72|408.92|411.45|408.65|411.72|408.92|411.45|408.65|0
1647926720000|2022-03-22 05:25:20|411.63|408.83|411.54|408.74|411.63|408.83|411.54|408.74|0
1647926730000|2022-03-22 05:25:30|411.63|408.83|411.54|408.74|411.63|408.83|411.45|408.65|0
1647926740000|2022-03-22 05:25:40|411.45|408.65|411.37|408.57|411.45|408.65|411.37|408.57|0
1647926750000|2022-03-22 05:25:50|411.45|408.65|411.45|408.65|411.45|408.65|411.45|408.65|0
1647926770000|2022-03-22 05:26:10|411.54|408.74|411.63|408.83|411.63|408.83|411.54|408.74|0
1647926780000|2022-03-22 05:26:20|411.54|408.74|411.45|408.65|411.63|408.83|411.45|408.65|0
1647926790000|2022-03-22 05:26:30|411.62|408.82|411.62|408.82|411.62|408.82|411.62|408.82|0
1647926800000|2022-03-22 05:26:40|411.71|408.91|411.62|408.82|411.71|408.91|411.62|408.82|0
1647926810000|2022-03-22 05:26:50|411.54|408.74|411.54|408.74|411.54|408.74|411.54|408.74|0
1647926820000|2022-03-22 05:27:00|411.62|408.82|411.62|408.82|411.62|408.82|411.62|408.82|0
1647926850000|2022-03-22 05:27:30|411.8|409|411.8|409|411.8|409|411.8|409|0
1647926860000|2022-03-22 05:27:40|411.62|408.82|411.62|408.82|411.62|408.82|411.62|408.82|0
1647926870000|2022-03-22 05:27:50|411.45|408.65|411.62|408.82|411.62|408.82|411.45|408.65|0
1647926880000|2022-03-22 05:28:00|411.54|408.74|411.45|408.65|411.54|408.74|411.45|408.65|0
1647926890000|2022-03-22 05:28:10|411.62|408.82|411.62|408.82|411.62|408.82|411.62|408.82|0
1647926900000|2022-03-22 05:28:20|411.45|408.65|411.54|408.74|411.54|408.74|411.45|408.65|0
1647926910000|2022-03-22 05:28:30|411.45|408.65|411.45|408.65|411.45|408.65|411.45|408.65|0
1647926920000|2022-03-22 05:28:40|411.62|408.82|411.45|408.65|411.62|408.82|411.45|408.65|0
1647926930000|2022-03-22 05:28:50|411.37|408.57|411.45|408.65|411.45|408.65|411.28|408.48|0
1647926940000|2022-03-22 05:29:00|411.28|408.48|411.28|408.48|411.45|408.65|411.28|408.48|0
1647927020000|2022-03-22 05:30:20|410.76|407.96|410.76|407.96|410.76|407.96|410.76|407.96|0
1647927030000|2022-03-22 05:30:30|410.59|407.79|410.93|408.13|410.93|408.13|410.59|407.79|0
1647927040000|2022-03-22 05:30:40|410.76|407.96|410.76|407.96|410.76|407.96|410.76|407.96|0
1647927050000|2022-03-22 05:30:50|410.85|408.05|410.76|407.96|410.85|408.05|410.76|407.96|0
1647927060000|2022-03-22 05:31:00|410.93|408.13|411.02|408.22|411.02|408.22|410.93|408.13|0
1647927070000|2022-03-22 05:31:10|411.1|408.3|411.28|408.48|411.28|408.48|411.1|408.3|0
1647927080000|2022-03-22 05:31:20|411.19|408.39|411.28|408.48|411.28|408.48|411.19|408.39|0
1647927090000|2022-03-22 05:31:30|411.1|408.3|411.02|408.22|411.1|408.3|411.02|408.22|0
1647927100000|2022-03-22 05:31:40|411.1|408.3|411.1|408.3|411.1|408.3|411.1|408.3|0
1647927120000|2022-03-22 05:32:00|410.93|408.13|410.93|408.13|411.1|408.3|410.93|408.13|0
1647927130000|2022-03-22 05:32:10|411.1|408.3|410.93|408.13|411.1|408.3|410.93|408.13|0
1647927140000|2022-03-22 05:32:20|411.1|408.3|410.93|408.13|411.1|408.3|410.93|408.13|0
1647927150000|2022-03-22 05:32:30|411.1|408.3|410.93|408.13|411.1|408.3|410.93|408.13|0
1647927160000|2022-03-22 05:32:40|411.02|408.22|411.1|408.3|411.1|408.3|411.02|408.22|0
1647927170000|2022-03-22 05:32:50|410.93|408.13|410.93|408.13|410.93|408.13|410.93|408.13|0
1647927180000|2022-03-22 05:33:00|410.85|408.05|410.76|407.96|410.85|408.05|410.76|407.96|0
1647927190000|2022-03-22 05:33:10|410.93|408.13|410.93|408.13|410.93|408.13|410.93|408.13|0
1647927200000|2022-03-22 05:33:20|410.76|407.96|410.76|407.96|410.76|407.96|410.76|407.96|0
1647927210000|2022-03-22 05:33:30|410.58|407.78|410.58|407.78|410.58|407.78|410.58|407.78|0
1647927290000|2022-03-22 05:34:50|410.76|407.96|410.76|407.96|410.76|407.96|410.76|407.96|0
1647927300000|2022-03-22 05:35:00|410.58|407.78|410.93|408.13|410.93|408.13|410.58|407.78|0
1647927310000|2022-03-22 05:35:10|410.76|407.96|410.76|407.96|410.93|408.13|410.76|407.96|0
1647927330000|2022-03-22 05:35:30|410.85|408.05|410.76|407.96|410.85|408.05|410.76|407.96|0
1647927340000|2022-03-22 05:35:40|410.93|408.13|410.93|408.13|410.93|408.13|410.93|408.13|0
1647927350000|2022-03-22 05:35:50|410.76|407.96|410.67|407.87|410.76|407.96|410.67|407.87|0
1647927360000|2022-03-22 05:36:00|410.58|407.78|410.58|407.78|410.76|407.96|410.58|407.78|0
1647927410000|2022-03-22 05:36:50|410.24|407.44|410.24|407.44|410.24|407.44|410.24|407.44|0
1647927420000|2022-03-22 05:37:00|410.07|407.27|409.89|407.09|410.07|407.27|409.89|407.09|0
1647927460000|2022-03-22 05:37:40|410.07|407.27|409.89|407.09|410.07|407.27|409.89|407.09|0
1647927470000|2022-03-22 05:37:50|410.07|407.27|410.07|407.27|410.07|407.27|410.07|407.27|0
1647927480000|2022-03-22 05:38:00|409.89|407.09|410.07|407.27|410.07|407.27|409.89|407.09|0
1647927490000|2022-03-22 05:38:10|409.89|407.09|409.89|407.09|410.07|407.27|409.89|407.09|0
1647927530000|2022-03-22 05:38:50|409.37|406.57|409.2|406.4|409.37|406.57|409.2|406.4|0
1647927540000|2022-03-22 05:39:00|409.37|406.57|409.29|406.49|409.37|406.57|409.29|406.49|0
1647927550000|2022-03-22 05:39:10|409.2|406.4|408.86|406.06|409.2|406.4|408.86|406.06|0
1647927560000|2022-03-22 05:39:20|409.03|406.23|408.68|405.88|409.03|406.23|408.68|405.88|0
1647927570000|2022-03-22 05:39:30|408.77|405.97|408.77|405.97|408.86|406.06|408.68|405.88|0
1647927580000|2022-03-22 05:39:40|408.51|405.71|408.68|405.88|408.68|405.88|408.51|405.71|0
1647927590000|2022-03-22 05:39:50|408.6|405.8|408.68|405.88|408.68|405.88|408.6|405.8|0
1647927600000|2022-03-22 05:40:00|408.6|405.8|408.6|405.8|408.6|405.8|408.6|405.8|0
1647927610000|2022-03-22 05:40:10|408.68|405.88|408.86|406.06|408.86|406.06|408.68|405.88|0
1647927620000|2022-03-22 05:40:20|409.03|406.23|408.86|406.06|409.03|406.23|408.86|406.06|0
1647927630000|2022-03-22 05:40:30|409.03|406.23|408.68|405.88|409.03|406.23|408.68|405.88|0
1647927640000|2022-03-22 05:40:40|408.86|406.06|408.86|406.06|408.86|406.06|408.86|406.06|0
1647927650000|2022-03-22 05:40:50|408.68|405.88|408.86|406.06|408.86|406.06|408.68|405.88|0
1647927660000|2022-03-22 05:41:00|408.68|405.88|409.37|406.57|409.37|406.57|408.68|405.88|0
1647927680000|2022-03-22 05:41:20|409.55|406.75|409.72|406.92|409.72|406.92|409.55|406.75|0
1647927690000|2022-03-22 05:41:30|409.55|406.75|409.72|406.92|409.72|406.92|409.55|406.75|0
1647927700000|2022-03-22 05:41:40|409.55|406.75|409.29|406.49|409.55|406.75|409.29|406.49|0
1647927710000|2022-03-22 05:41:50|409.37|406.57|409.37|406.57|409.37|406.57|409.37|406.57|0
1647927720000|2022-03-22 05:42:00|409.2|406.4|409.03|406.23|409.2|406.4|409.03|406.23|0
1647927730000|2022-03-22 05:42:10|409.12|406.32|408.95|406.15|409.12|406.32|408.95|406.15|0
1647927740000|2022-03-22 05:42:20|408.86|406.06|409.12|406.32|409.2|406.4|408.86|406.06|0
1647927750000|2022-03-22 05:42:30|409.2|406.4|409.72|406.92|409.72|406.92|409.2|406.4|0
1647927760000|2022-03-22 05:42:40|409.64|406.84|409.72|406.92|409.72|406.92|409.64|406.84|0
1647927780000|2022-03-22 05:43:00|410.06|407.26|409.89|407.09|410.06|407.26|409.89|407.09|0
1647927790000|2022-03-22 05:43:10|409.64|406.84|409.72|406.92|409.72|406.92|409.64|406.84|0
1647927800000|2022-03-22 05:43:20|409.55|406.75|409.37|406.57|409.55|406.75|409.37|406.57|0
1647927810000|2022-03-22 05:43:30|409.55|406.75|409.55|406.75|409.55|406.75|409.37|406.57|0
1647927820000|2022-03-22 05:43:40|409.63|406.83|409.37|406.57|409.63|406.83|409.37|406.57|0
1647927830000|2022-03-22 05:43:50|409.55|406.75|409.37|406.57|409.55|406.75|409.37|406.57|0
1647927840000|2022-03-22 05:44:00|409.2|406.4|409.12|406.32|409.2|406.4|409.12|406.32|0
1647927850000|2022-03-22 05:44:10|409.2|406.4|409.2|406.4|409.2|406.4|409.2|406.4|0
1647927860000|2022-03-22 05:44:20|409.37|406.57|409.37|406.57|409.37|406.57|409.37|406.57|0
1647927870000|2022-03-22 05:44:30|409.2|406.4|409.29|406.49|409.29|406.49|409.2|406.4|0
1647927880000|2022-03-22 05:44:40|409.03|406.23|409.03|406.23|409.2|406.4|409.03|406.23|0
1647927890000|2022-03-22 05:44:50|408.85|406.05|408.68|405.88|408.85|406.05|408.68|405.88|0
1647927900000|2022-03-22 05:45:00|408.85|406.05|408.85|406.05|408.85|406.05|408.85|406.05|0
1647927910000|2022-03-22 05:45:10|408.77|405.97|408.51|405.71|408.77|405.97|408.51|405.71|0
1647927920000|2022-03-22 05:45:20|408.68|405.88|408.68|405.88|408.68|405.88|408.68|405.88|0
1647927930000|2022-03-22 05:45:30|408.85|406.05|408.68|405.88|408.85|406.05|408.68|405.88|0
1647927940000|2022-03-22 05:45:40|409.03|406.23|409.37|406.57|409.37|406.57|409.03|406.23|0
1647927950000|2022-03-22 05:45:50|409.2|406.4|409.2|406.4|409.2|406.4|409.2|406.4|0
1647927970000|2022-03-22 05:46:10|409.03|406.23|409.03|406.23|409.03|406.23|409.03|406.23|0
1647927980000|2022-03-22 05:46:20|409.2|406.4|409.2|406.4|409.2|406.4|409.12|406.32|0
1647927990000|2022-03-22 05:46:30|409.37|406.57|409.37|406.57|409.37|406.57|409.37|406.57|0
1647928000000|2022-03-22 05:46:40|409.2|406.4|409.29|406.49|409.37|406.57|409.2|406.4|0
1647928010000|2022-03-22 05:46:50|409.2|406.4|409.54|406.74|409.54|406.74|409.2|406.4|0
1647928020000|2022-03-22 05:47:00|409.46|406.66|409.46|406.66|409.46|406.66|409.46|406.66|0
1647928030000|2022-03-22 05:47:10|409.54|406.74|409.54|406.74|409.54|406.74|409.54|406.74|0
1647928040000|2022-03-22 05:47:20|409.72|406.92|409.37|406.57|409.72|406.92|409.37|406.57|0
1647928050000|2022-03-22 05:47:30|409.46|406.66|409.72|406.92|409.72|406.92|409.46|406.66|0
1647928060000|2022-03-22 05:47:40|409.54|406.74|409.72|406.92|409.72|406.92|409.54|406.74|0
1647928070000|2022-03-22 05:47:50|409.63|406.83|409.54|406.74|409.63|406.83|409.54|406.74|0
1647928080000|2022-03-22 05:48:00|409.72|406.92|409.63|406.83|409.72|406.92|409.54|406.74|0
1647928090000|2022-03-22 05:48:10|409.54|406.74|409.37|406.57|409.54|406.74|409.37|406.57|0
1647928100000|2022-03-22 05:48:20|409.03|406.23|409.2|406.4|409.2|406.4|409.03|406.23|0
1647928110000|2022-03-22 05:48:30|409.37|406.57|409.37|406.57|409.37|406.57|409.37|406.57|0
1647928120000|2022-03-22 05:48:40|409.29|406.49|409.37|406.57|409.37|406.57|409.29|406.49|0
1647928140000|2022-03-22 05:49:00|409.46|406.66|409.37|406.57|409.54|406.74|409.37|406.57|0
1647928150000|2022-03-22 05:49:10|409.2|406.4|409.12|406.32|409.2|406.4|409.12|406.32|0
1647928160000|2022-03-22 05:49:20|408.85|406.05|409.03|406.23|409.12|406.32|408.85|406.05|0
1647928170000|2022-03-22 05:49:30|409.12|406.32|409.2|406.4|409.2|406.4|409.12|406.32|0
1647928180000|2022-03-22 05:49:40|409.03|406.23|409.03|406.23|409.03|406.23|409.03|406.23|0
1647928190000|2022-03-22 05:49:50|409.2|406.4|409.2|406.4|409.2|406.4|409.03|406.23|0
1647928200000|2022-03-22 05:50:00|409.03|406.23|409.03|406.23|409.03|406.23|409.03|406.23|0
1647928210000|2022-03-22 05:50:10|408.85|406.05|408.68|405.88|408.85|406.05|408.68|405.88|0
1647928220000|2022-03-22 05:50:20|408.51|405.71|408.51|405.71|408.51|405.71|408.51|405.71|0
1647928230000|2022-03-22 05:50:30|408.68|405.88|408.68|405.88|408.68|405.88|408.51|405.71|0
1647928240000|2022-03-22 05:50:40|408.51|405.71|408.51|405.71|408.51|405.71|408.51|405.71|0
1647928250000|2022-03-22 05:50:50|408.68|405.88|408.68|405.88|408.68|405.88|408.68|405.88|0
1647928260000|2022-03-22 05:51:00|408.85|406.05|408.68|405.88|408.85|406.05|408.68|405.88|0
1647928270000|2022-03-22 05:51:10|408.85|406.05|409.02|406.22|409.02|406.22|408.85|406.05|0
1647928280000|2022-03-22 05:51:20|409.11|406.31|409.2|406.4|409.2|406.4|409.11|406.31|0
1647928300000|2022-03-22 05:51:40|409.11|406.31|409.11|406.31|409.11|406.31|409.11|406.31|0
1647928310000|2022-03-22 05:51:50|409.02|406.22|409.2|406.4|409.2|406.4|409.02|406.22|0
1647928320000|2022-03-22 05:52:00|409.11|406.31|409.02|406.22|409.11|406.31|409.02|406.22|0
1647928330000|2022-03-22 05:52:10|409.11|406.31|409.11|406.31|409.11|406.31|409.11|406.31|0
1647928340000|2022-03-22 05:52:20|409.02|406.22|409.02|406.22|409.2|406.4|409.02|406.22|0
1647928350000|2022-03-22 05:52:30|409.2|406.4|409.2|406.4|409.2|406.4|409.2|406.4|0
1647928360000|2022-03-22 05:52:40|409.29|406.49|409.29|406.49|409.29|406.49|409.29|406.49|0
1647928370000|2022-03-22 05:52:50|409.37|406.57|409.29|406.49|409.54|406.74|409.29|406.49|0
1647928380000|2022-03-22 05:53:00|409.37|406.57|409.2|406.4|409.37|406.57|409.2|406.4|0
1647928390000|2022-03-22 05:53:10|409.37|406.57|409.2|406.4|409.37|406.57|409.2|406.4|0
1647928400000|2022-03-22 05:53:20|409.11|406.31|409.02|406.22|409.11|406.31|409.02|406.22|0
1647928410000|2022-03-22 05:53:30|408.85|406.05|408.68|405.88|408.85|406.05|408.68|405.88|0
1647928420000|2022-03-22 05:53:40|408.77|405.97|408.68|405.88|408.77|405.97|408.68|405.88|0
1647928440000|2022-03-22 05:54:00|408.85|406.05|408.68|405.88|408.85|406.05|408.68|405.88|0
1647928450000|2022-03-22 05:54:10|408.51|405.71|408.51|405.71|408.51|405.71|408.51|405.71|0
1647928460000|2022-03-22 05:54:20|408.6|405.8|408.6|405.8|408.68|405.88|408.6|405.8|0
1647928470000|2022-03-22 05:54:30|408.51|405.71|408.77|405.97|408.85|406.05|408.51|405.71|0
1647928480000|2022-03-22 05:54:40|408.68|405.88|408.77|405.97|408.77|405.97|408.68|405.88|0
1647928490000|2022-03-22 05:54:50|408.85|406.05|408.85|406.05|408.85|406.05|408.85|406.05|0
1647928500000|2022-03-22 05:55:00|408.94|406.14|408.85|406.05|408.94|406.14|408.85|406.05|0
1647928510000|2022-03-22 05:55:10|408.94|406.14|408.85|406.05|408.94|406.14|408.85|406.05|0
1647928520000|2022-03-22 05:55:20|408.77|405.97|408.85|406.05|408.85|406.05|408.68|405.88|0
1647928530000|2022-03-22 05:55:30|408.68|405.88|408.85|406.05|408.85|406.05|408.68|405.88|0
1647928550000|2022-03-22 05:55:50|409.02|406.22|408.94|406.14|409.02|406.22|408.94|406.14|0
1647928560000|2022-03-22 05:56:00|408.85|406.05|408.85|406.05|408.85|406.05|408.85|406.05|0
1647928570000|2022-03-22 05:56:10|408.68|405.88|408.77|405.97|408.77|405.97|408.68|405.88|0
1647928580000|2022-03-22 05:56:20|408.85|406.05|408.85|406.05|408.85|406.05|408.85|406.05|0
1647928590000|2022-03-22 05:56:30|408.77|405.97|408.68|405.88|408.85|406.05|408.68|405.88|0
1647928600000|2022-03-22 05:56:40|408.85|406.05|408.77|405.97|408.85|406.05|408.68|405.88|0
1647928610000|2022-03-22 05:56:50|408.85|406.05|408.85|406.05|408.85|406.05|408.85|406.05|0
1647928620000|2022-03-22 05:57:00|408.77|405.97|408.77|405.97|408.77|405.97|408.68|405.88|0
1647928630000|2022-03-22 05:57:10|408.68|405.88|408.68|405.88|408.68|405.88|408.51|405.71|0
1647928660000|2022-03-22 05:57:40|408.6|405.8|408.68|405.88|408.68|405.88|408.6|405.8|0
1647928670000|2022-03-22 05:57:50|408.6|405.8|408.6|405.8|408.6|405.8|408.6|405.8|0
1647928680000|2022-03-22 05:58:00|408.68|405.88|408.77|405.97|408.85|406.05|408.68|405.88|0
1647928690000|2022-03-22 05:58:10|408.85|406.05|408.94|406.14|408.94|406.14|408.85|406.05|0
1647928700000|2022-03-22 05:58:20|409.02|406.22|409.02|406.22|409.02|406.22|409.02|406.22|0
1647928710000|2022-03-22 05:58:30|408.94|406.14|409.02|406.22|409.02|406.22|408.94|406.14|0
1647928720000|2022-03-22 05:58:40|408.85|406.05|408.94|406.14|408.94|406.14|408.85|406.05|0
1647928730000|2022-03-22 05:58:50|408.85|406.05|409.02|406.22|409.02|406.22|408.85|406.05|0
1647928740000|2022-03-22 05:59:00|408.85|406.05|409.02|406.22|409.02|406.22|408.85|406.05|0
1647928750000|2022-03-22 05:59:10|409.11|406.31|409.28|406.48|409.28|406.48|409.11|406.31|0
1647928760000|2022-03-22 05:59:20|409.37|406.57|409.37|406.57|409.54|406.74|409.37|406.57|0
1647928770000|2022-03-22 05:59:30|409.54|406.74|409.37|406.57|409.54|406.74|409.37|406.57|0
1647928780000|2022-03-22 05:59:40|409.46|406.66|409.37|406.57|409.54|406.74|409.37|406.57|0
1647928790000|2022-03-22 05:59:50|409.19|406.39|409.19|406.39|409.19|406.39|409.19|406.39|0
1647928800000|2022-03-22 06:00:00|409.37|406.57|409.37|406.57|409.54|406.74|409.37|406.57|0
1647928830000|2022-03-22 06:00:30|409.54|406.74|410.06|407.26|410.06|407.26|409.54|406.74|0
1647928840000|2022-03-22 06:00:40|410.23|407.43|410.32|407.52|410.32|407.52|410.23|407.43|0
1647928850000|2022-03-22 06:00:50|410.4|407.6|410.23|407.43|410.4|407.6|410.23|407.43|0
1647928860000|2022-03-22 06:01:00|410.06|407.26|410.06|407.26|410.06|407.26|410.06|407.26|0
1647928880000|2022-03-22 06:01:20|409.88|407.08|409.88|407.08|409.88|407.08|409.88|407.08|0
1647928890000|2022-03-22 06:01:30|410.06|407.26|410.06|407.26|410.06|407.26|410.06|407.26|0
1647928900000|2022-03-22 06:01:40|409.97|407.17|409.54|406.74|409.97|407.17|409.54|406.74|0
1647928910000|2022-03-22 06:01:50|409.37|406.57|409.37|406.57|409.54|406.74|409.37|406.57|0
1647928930000|2022-03-22 06:02:10|409.28|406.48|409.37|406.57|409.37|406.57|409.28|406.48|0
1647928940000|2022-03-22 06:02:20|409.19|406.39|409.19|406.39|409.19|406.39|409.19|406.39|0
1647928950000|2022-03-22 06:02:30|409.02|406.22|409.02|406.22|409.02|406.22|409.02|406.22|0
1647928960000|2022-03-22 06:02:40|408.85|406.05|408.85|406.05|408.85|406.05|408.85|406.05|0
1647928970000|2022-03-22 06:02:50|408.94|406.14|409.02|406.22|409.02|406.22|408.94|406.14|0
1647928980000|2022-03-22 06:03:00|408.5|405.7|408.5|405.7|408.5|405.7|408.5|405.7|0
1647928990000|2022-03-22 06:03:10|408.33|405.53|407.99|405.19|408.33|405.53|407.99|405.19|0
1647929000000|2022-03-22 06:03:20|407.81|405.01|407.73|404.93|407.81|405.01|407.73|404.93|0
1647929010000|2022-03-22 06:03:30|407.64|404.84|407.64|404.84|407.73|404.93|407.64|404.84|0
1647929020000|2022-03-22 06:03:40|407.47|404.67|407.47|404.67|407.47|404.67|407.47|404.67|0
1647929030000|2022-03-22 06:03:50|407.64|404.84|407.64|404.84|407.64|404.84|407.64|404.84|0
1647929040000|2022-03-22 06:04:00|407.47|404.67|407.47|404.67|407.47|404.67|407.47|404.67|0
1647929050000|2022-03-22 06:04:10|407.64|404.84|408.16|405.36|408.16|405.36|407.64|404.84|0
1647929060000|2022-03-22 06:04:20|407.99|405.19|408.33|405.53|408.33|405.53|407.99|405.19|0
1647929070000|2022-03-22 06:04:30|408.16|405.36|408.08|405.28|408.16|405.36|408.08|405.28|0
1647929080000|2022-03-22 06:04:40|408.16|405.36|408.08|405.28|408.16|405.36|407.99|405.19|0
1647929090000|2022-03-22 06:04:50|408.16|405.36|407.99|405.19|408.16|405.36|407.99|405.19|0
1647929100000|2022-03-22 06:05:00|408.08|405.28|408.08|405.28|408.08|405.28|408.08|405.28|0
1647929110000|2022-03-22 06:05:10|408.16|405.36|408.33|405.53|408.33|405.53|408.16|405.36|0
1647929120000|2022-03-22 06:05:20|408.5|405.7|408.59|405.79|408.59|405.79|408.5|405.7|0
1647929130000|2022-03-22 06:05:30|408.5|405.7|408.33|405.53|408.5|405.7|408.33|405.53|0
1647929140000|2022-03-22 06:05:40|408.25|405.45|408.33|405.53|408.33|405.53|408.25|405.45|0
1647929150000|2022-03-22 06:05:50|408.25|405.45|408.33|405.53|408.33|405.53|408.25|405.45|0
1647929160000|2022-03-22 06:06:00|408.25|405.45|408.16|405.36|408.33|405.53|408.16|405.36|0
1647929170000|2022-03-22 06:06:10|408.25|405.45|408.16|405.36|408.25|405.45|408.16|405.36|0
1647929200000|2022-03-22 06:06:40|408.25|405.45|408.16|405.36|408.25|405.45|408.16|405.36|0
1647929210000|2022-03-22 06:06:50|407.99|405.19|408.16|405.36|408.16|405.36|407.99|405.19|0
1647929220000|2022-03-22 06:07:00|408.07|405.27|408.25|405.45|408.25|405.45|408.07|405.27|0
1647929230000|2022-03-22 06:07:10|408.33|405.53|408.42|405.62|408.5|405.7|408.33|405.53|0
1647929250000|2022-03-22 06:07:30|408.33|405.53|408.42|405.62|408.67|405.87|408.33|405.53|0
1647929260000|2022-03-22 06:07:40|408.5|405.7|408.5|405.7|408.5|405.7|408.5|405.7|0
1647929270000|2022-03-22 06:07:50|408.33|405.53|407.99|405.19|408.33|405.53|407.99|405.19|0
1647929280000|2022-03-22 06:08:00|407.98|405.18|407.98|405.18|407.98|405.18|407.9|405.1|0
1647929290000|2022-03-22 06:08:10|408.07|405.27|408.07|405.27|408.07|405.27|407.98|405.18|0
1647929300000|2022-03-22 06:08:20|407.9|405.1|407.98|405.18|407.98|405.18|407.9|405.1|0
1647929310000|2022-03-22 06:08:30|407.9|405.1|407.98|405.18|407.98|405.18|407.9|405.1|0
1647929320000|2022-03-22 06:08:40|407.9|405.1|408.16|405.36|408.16|405.36|407.9|405.1|0
1647929330000|2022-03-22 06:08:50|408.07|405.27|407.98|405.18|408.07|405.27|407.98|405.18|0
1647929340000|2022-03-22 06:09:00|408.07|405.27|407.98|405.18|408.07|405.27|407.98|405.18|0
1647929350000|2022-03-22 06:09:10|407.9|405.1|407.9|405.1|407.98|405.18|407.9|405.1|0
1647929360000|2022-03-22 06:09:20|407.98|405.18|407.9|405.1|407.98|405.18|407.9|405.1|0
1647929370000|2022-03-22 06:09:30|407.98|405.18|408.07|405.27|408.07|405.27|407.98|405.18|0
1647929380000|2022-03-22 06:09:40|407.98|405.18|408.25|405.45|408.33|405.53|407.98|405.18|0
1647929390000|2022-03-22 06:09:50|408.16|405.36|408.07|405.27|408.25|405.45|408.07|405.27|0
1647929400000|2022-03-22 06:10:00|407.98|405.18|408.07|405.27|408.07|405.27|407.98|405.18|0
1647929410000|2022-03-22 06:10:10|407.98|405.18|407.98|405.18|407.98|405.18|407.98|405.18|0
1647929430000|2022-03-22 06:10:30|408.16|405.36|408.25|405.45|408.25|405.45|408.16|405.36|0
1647929440000|2022-03-22 06:10:40|408.16|405.36|408.07|405.27|408.16|405.36|407.81|405.01|0
1647929450000|2022-03-22 06:10:50|408.16|405.36|408.16|405.36|408.33|405.53|408.16|405.36|0
1647929460000|2022-03-22 06:11:00|408.25|405.45|408.42|405.62|408.5|405.7|408.25|405.45|0
1647929470000|2022-03-22 06:11:10|408.33|405.53|408.16|405.36|408.33|405.53|408.16|405.36|0
1647929480000|2022-03-22 06:11:20|407.98|405.18|407.98|405.18|407.98|405.18|407.98|405.18|0
1647929490000|2022-03-22 06:11:30|408.07|405.27|408.25|405.45|408.25|405.45|408.07|405.27|0
1647929500000|2022-03-22 06:11:40|408.16|405.36|408.25|405.45|408.25|405.45|408.16|405.36|0
1647929510000|2022-03-22 06:11:50|408.33|405.53|408.33|405.53|408.33|405.53|408.33|405.53|0
1647929520000|2022-03-22 06:12:00|408.25|405.45|408.16|405.36|408.25|405.45|408.16|405.36|0
1647929530000|2022-03-22 06:12:10|407.98|405.18|407.98|405.18|408.16|405.36|407.98|405.18|0
1647929540000|2022-03-22 06:12:20|408.16|405.36|407.98|405.18|408.16|405.36|407.98|405.18|0
1647929560000|2022-03-22 06:12:40|408.07|405.27|407.98|405.18|408.07|405.27|407.98|405.18|0
1647929570000|2022-03-22 06:12:50|407.81|405.01|407.9|405.1|407.98|405.18|407.81|405.01|0
1647929580000|2022-03-22 06:13:00|407.81|405.01|407.81|405.01|407.81|405.01|407.81|405.01|0
1647929590000|2022-03-22 06:13:10|407.64|404.84|407.47|404.67|407.64|404.84|407.47|404.67|0
1647929600000|2022-03-22 06:13:20|407.56|404.76|407.47|404.67|407.56|404.76|407.47|404.67|0
1647929610000|2022-03-22 06:13:30|407.29|404.49|407.29|404.49|407.29|404.49|407.21|404.41|0
1647929620000|2022-03-22 06:13:40|407.21|404.41|407.21|404.41|407.21|404.41|407.12|404.32|0
1647929630000|2022-03-22 06:13:50|407.12|404.32|407.38|404.58|407.47|404.67|407.12|404.32|0
1647929640000|2022-03-22 06:14:00|407.47|404.67|407.47|404.67|407.47|404.67|407.47|404.67|0
1647929660000|2022-03-22 06:14:20|407.38|404.58|407.56|404.76|407.56|404.76|407.38|404.58|0
1647929670000|2022-03-22 06:14:30|407.47|404.67|407.64|404.84|407.64|404.84|407.47|404.67|0
1647929680000|2022-03-22 06:14:40|407.56|404.76|407.47|404.67|407.56|404.76|407.47|404.67|0
1647929690000|2022-03-22 06:14:50|407.56|404.76|407.47|404.67|407.56|404.76|407.47|404.67|0
1647929700000|2022-03-22 06:15:00|407.64|404.84|407.29|404.49|407.64|404.84|407.29|404.49|0
1647929710000|2022-03-22 06:15:10|407.38|404.58|407.47|404.67|407.47|404.67|407.38|404.58|0
1647929720000|2022-03-22 06:15:20|407.29|404.49|407.29|404.49|407.29|404.49|407.29|404.49|0
1647929730000|2022-03-22 06:15:30|407.12|404.32|407.12|404.32|407.12|404.32|407.12|404.32|0
1647929750000|2022-03-22 06:15:50|407.21|404.41|407.12|404.32|407.29|404.49|407.12|404.32|0
1647929760000|2022-03-22 06:16:00|407.29|404.49|407.21|404.41|407.29|404.49|407.21|404.41|0
1647929770000|2022-03-22 06:16:10|407.29|404.49|407.47|404.67|407.47|404.67|407.29|404.49|0
1647929780000|2022-03-22 06:16:20|406.78|403.98|406.95|404.15|406.95|404.15|406.78|403.98|0
1647929800000|2022-03-22 06:16:40|406.78|403.98|406.78|403.98|406.78|403.98|406.78|403.98|0
1647929810000|2022-03-22 06:16:50|406.61|403.81|406.61|403.81|406.78|403.98|406.61|403.81|0
1647929820000|2022-03-22 06:17:00|406.78|403.98|405.92|403.12|406.78|403.98|405.92|403.12|0
1647929830000|2022-03-22 06:17:10|406.09|403.29|406.09|403.29|406.26|403.46|406.09|403.29|0
1647929840000|2022-03-22 06:17:20|406.01|403.21|406.01|403.21|406.01|403.21|406.01|403.21|0
1647929850000|2022-03-22 06:17:30|405.58|402.78|405.58|402.78|405.58|402.78|405.58|402.78|0
1647929860000|2022-03-22 06:17:40|405.57|402.77|405.57|402.77|405.57|402.77|405.4|402.6|0
1647929880000|2022-03-22 06:18:00|405.75|402.95|405.75|402.95|405.75|402.95|405.75|402.95|0
1647929890000|2022-03-22 06:18:10|405.57|402.77|405.57|402.77|405.57|402.77|405.57|402.77|0
1647929900000|2022-03-22 06:18:20|405.4|402.6|405.57|402.77|405.57|402.77|405.4|402.6|0
1647929910000|2022-03-22 06:18:30|405.4|402.6|405.57|402.77|405.57|402.77|405.4|402.6|0
1647929920000|2022-03-22 06:18:40|405.49|402.69|405.57|402.77|405.57|402.77|405.49|402.69|0
1647929990000|2022-03-22 06:19:50|405.66|402.86|406.6|403.8|406.6|403.8|405.66|402.86|0
1647930000000|2022-03-22 06:20:00|406.43|403.63|406.6|403.8|406.6|403.8|406.43|403.63|0
1647930010000|2022-03-22 06:20:10|406.52|403.72|406.69|403.89|406.69|403.89|406.52|403.72|0
1647930020000|2022-03-22 06:20:20|406.6|403.8|406.43|403.63|406.6|403.8|406.43|403.63|0
1647930030000|2022-03-22 06:20:30|406.26|403.46|406.35|403.55|406.35|403.55|406.26|403.46|0
1647930040000|2022-03-22 06:20:40|406.43|403.63|406.35|403.55|406.43|403.63|406.35|403.55|0
1647930050000|2022-03-22 06:20:50|406.43|403.63|406.09|403.29|406.43|403.63|406.09|403.29|0
1647930060000|2022-03-22 06:21:00|406.26|403.46|406.26|403.46|406.26|403.46|406.18|403.38|0
1647930070000|2022-03-22 06:21:10|406.09|403.29|405.92|403.12|406.09|403.29|405.92|403.12|0
1647930080000|2022-03-22 06:21:20|406.01|403.21|405.92|403.12|406.01|403.21|405.92|403.12|0
1647930090000|2022-03-22 06:21:30|406.01|403.21|405.92|403.12|406.09|403.29|405.92|403.12|0
1647930100000|2022-03-22 06:21:40|406.09|403.29|406.01|403.21|406.09|403.29|406.01|403.21|0
1647930110000|2022-03-22 06:21:50|406.09|403.29|406.09|403.29|406.09|403.29|406.09|403.29|0
1647930130000|2022-03-22 06:22:10|406.18|403.38|406.26|403.46|406.26|403.46|406.18|403.38|0
1647930150000|2022-03-22 06:22:30|406.43|403.63|406.43|403.63|406.43|403.63|406.43|403.63|0
1647930180000|2022-03-22 06:23:00|406.6|403.8|406.43|403.63|406.6|403.8|406.43|403.63|0
1647930190000|2022-03-22 06:23:10|406.52|403.72|406.52|403.72|406.52|403.72|406.43|403.63|0
1647930200000|2022-03-22 06:23:20|406.6|403.8|406.52|403.72|406.6|403.8|406.43|403.63|0
1647930210000|2022-03-22 06:23:30|406.6|403.8|406.6|403.8|406.6|403.8|406.52|403.72|0
1647930220000|2022-03-22 06:23:40|406.52|403.72|406.6|403.8|406.6|403.8|406.52|403.72|0
1647930230000|2022-03-22 06:23:50|406.43|403.63|406.43|403.63|406.52|403.72|406.43|403.63|0
1647930240000|2022-03-22 06:24:00|406.52|403.72|406.52|403.72|406.52|403.72|406.52|403.72|0
1647930250000|2022-03-22 06:24:10|406.6|403.8|406.6|403.8|406.6|403.8|406.6|403.8|0
1647930270000|2022-03-22 06:24:30|406.52|403.72|406.52|403.72|406.52|403.72|406.52|403.72|0
1647930280000|2022-03-22 06:24:40|406.77|403.97|406.95|404.15|406.95|404.15|406.77|403.97|0
1647930290000|2022-03-22 06:24:50|407.12|404.32|407.21|404.41|407.29|404.49|407.12|404.32|0
1647930300000|2022-03-22 06:25:00|407.29|404.49|407.12|404.32|407.29|404.49|407.12|404.32|0
1647930310000|2022-03-22 06:25:10|407.29|404.49|407.29|404.49|407.29|404.49|407.29|404.49|0
1647930320000|2022-03-22 06:25:20|407.12|404.32|407.12|404.32|407.29|404.49|407.12|404.32|0
1647930330000|2022-03-22 06:25:30|407.29|404.49|407.29|404.49|407.29|404.49|407.29|404.49|0
1647930340000|2022-03-22 06:25:40|407.38|404.58|407.38|404.58|407.38|404.58|407.38|404.58|0
1647930350000|2022-03-22 06:25:50|407.29|404.49|407.29|404.49|407.29|404.49|407.21|404.41|0
1647930360000|2022-03-22 06:26:00|407.21|404.41|407.29|404.49|407.29|404.49|407.21|404.41|0
1647930380000|2022-03-22 06:26:20|407.21|404.41|407.38|404.58|407.38|404.58|407.21|404.41|0
1647930390000|2022-03-22 06:26:30|407.29|404.49|407.21|404.41|407.29|404.49|407.21|404.41|0
1647930400000|2022-03-22 06:26:40|407.29|404.49|407.29|404.49|407.29|404.49|407.29|404.49|0
1647930410000|2022-03-22 06:26:50|407.46|404.66|407.63|404.83|407.63|404.83|407.46|404.66|0
1647930420000|2022-03-22 06:27:00|407.46|404.66|407.46|404.66|407.63|404.83|407.46|404.66|0
1647930430000|2022-03-22 06:27:10|407.63|404.83|407.63|404.83|407.81|405.01|407.63|404.83|0
1647930440000|2022-03-22 06:27:20|407.81|405.01|407.98|405.18|407.98|405.18|407.81|405.01|0
1647930450000|2022-03-22 06:27:30|407.9|405.1|407.9|405.1|407.9|405.1|407.9|405.1|0
1647930460000|2022-03-22 06:27:40|407.98|405.18|407.98|405.18|407.98|405.18|407.81|405.01|0
1647930470000|2022-03-22 06:27:50|407.81|405.01|407.98|405.18|407.98|405.18|407.81|405.01|0
1647930480000|2022-03-22 06:28:00|408.15|405.35|408.32|405.52|408.32|405.52|408.15|405.35|0
1647930490000|2022-03-22 06:28:10|408.15|405.35|408.24|405.44|408.24|405.44|408.15|405.35|0
1647930500000|2022-03-22 06:28:20|408.32|405.52|408.15|405.35|408.32|405.52|408.15|405.35|0
1647930510000|2022-03-22 06:28:30|407.98|405.18|407.98|405.18|408.15|405.35|407.98|405.18|0
1647930520000|2022-03-22 06:28:40|407.81|405.01|407.81|405.01|407.81|405.01|407.81|405.01|0
1647930530000|2022-03-22 06:28:50|408.07|405.27|407.81|405.01|408.07|405.27|407.81|405.01|0
1647930540000|2022-03-22 06:29:00|407.63|404.83|407.63|404.83|407.63|404.83|407.63|404.83|0
1647930550000|2022-03-22 06:29:10|407.55|404.75|407.46|404.66|407.55|404.75|407.46|404.66|0
1647930560000|2022-03-22 06:29:20|407.63|404.83|407.63|404.83|407.63|404.83|407.63|404.83|0
1647930570000|2022-03-22 06:29:30|407.8|405|407.89|405.09|407.89|405.09|407.8|405|0
1647930580000|2022-03-22 06:29:40|407.98|405.18|407.8|405|407.98|405.18|407.8|405|0
1647930590000|2022-03-22 06:29:50|407.98|405.18|407.98|405.18|407.98|405.18|407.98|405.18|0
1647930620000|2022-03-22 06:30:20|407.89|405.09|407.89|405.09|407.89|405.09|407.89|405.09|0
1647930630000|2022-03-22 06:30:30|407.98|405.18|407.98|405.18|407.98|405.18|407.98|405.18|0
1647930640000|2022-03-22 06:30:40|408.15|405.35|408.15|405.35|408.24|405.44|408.15|405.35|0
1647930650000|2022-03-22 06:30:50|408.24|405.44|408.24|405.44|408.24|405.44|408.24|405.44|0
1647930660000|2022-03-22 06:31:00|408.15|405.35|408.15|405.35|408.15|405.35|408.07|405.27|0
1647930670000|2022-03-22 06:31:10|408.24|405.44|408.49|405.69|408.49|405.69|408.24|405.44|0
1647930680000|2022-03-22 06:31:20|408.67|405.87|408.76|405.96|408.84|406.04|408.67|405.87|0
1647930690000|2022-03-22 06:31:30|408.67|405.87|408.84|406.04|408.84|406.04|408.67|405.87|0
1647930700000|2022-03-22 06:31:40|408.75|405.95|408.67|405.87|408.75|405.95|408.67|405.87|0
1647930710000|2022-03-22 06:31:50|408.49|405.69|408.67|405.87|408.67|405.87|408.49|405.69|0
1647930720000|2022-03-22 06:32:00|408.84|406.04|408.84|406.04|408.84|406.04|408.67|405.87|0
1647930730000|2022-03-22 06:32:10|408.67|405.87|408.67|405.87|408.67|405.87|408.49|405.69|0
1647930750000|2022-03-22 06:32:30|408.58|405.78|408.66|405.86|408.66|405.86|408.58|405.78|0
1647930770000|2022-03-22 06:32:50|408.49|405.69|408.58|405.78|408.58|405.78|408.49|405.69|0
1647930780000|2022-03-22 06:33:00|408.49|405.69|408.58|405.78|408.58|405.78|408.49|405.69|0
1647930790000|2022-03-22 06:33:10|408.66|405.86|408.66|405.86|408.66|405.86|408.66|405.86|0
1647930800000|2022-03-22 06:33:20|408.49|405.69|408.58|405.78|408.58|405.78|408.49|405.69|0
1647930810000|2022-03-22 06:33:30|408.66|405.86|408.58|405.78|408.66|405.86|408.58|405.78|0
1647930820000|2022-03-22 06:33:40|408.66|405.86|408.66|405.86|408.66|405.86|408.66|405.86|0
1647930840000|2022-03-22 06:34:00|408.84|406.04|408.84|406.04|408.84|406.04|408.75|405.95|0
1647930860000|2022-03-22 06:34:20|408.66|405.86|408.84|406.04|408.84|406.04|408.66|405.86|0
1647930870000|2022-03-22 06:34:30|408.75|405.95|408.93|406.13|408.93|406.13|408.75|405.95|0
1647930880000|2022-03-22 06:34:40|408.84|406.04|408.66|405.86|408.84|406.04|408.66|405.86|0
1647930890000|2022-03-22 06:34:50|408.75|405.95|408.66|405.86|408.75|405.95|408.66|405.86|0
1647930910000|2022-03-22 06:35:10|408.49|405.69|408.49|405.69|408.49|405.69|408.49|405.69|0
1647930920000|2022-03-22 06:35:20|408.41|405.61|408.49|405.69|408.49|405.69|408.41|405.61|0
1647930930000|2022-03-22 06:35:30|408.32|405.52|408.32|405.52|408.32|405.52|408.32|405.52|0
1647930940000|2022-03-22 06:35:40|408.15|405.35|408.15|405.35|408.15|405.35|408.15|405.35|0
1647930960000|2022-03-22 06:36:00|408.24|405.44|408.24|405.44|408.24|405.44|408.15|405.35|0
1647930970000|2022-03-22 06:36:10|408.32|405.52|408.24|405.44|408.32|405.52|408.15|405.35|0
1647930980000|2022-03-22 06:36:20|408.15|405.35|408.15|405.35|408.15|405.35|408.15|405.35|0
1647931000000|2022-03-22 06:36:40|408.06|405.26|408.15|405.35|408.15|405.35|408.06|405.26|0
1647931010000|2022-03-22 06:36:50|408.32|405.52|408.32|405.52|408.32|405.52|408.32|405.52|0
1647931020000|2022-03-22 06:37:00|408.15|405.35|408.15|405.35|408.15|405.35|408.06|405.26|0
1647931040000|2022-03-22 06:37:20|408.24|405.44|408.24|405.44|408.24|405.44|408.24|405.44|0
1647931050000|2022-03-22 06:37:30|408.15|405.35|408.06|405.26|408.15|405.35|408.06|405.26|0
1647931060000|2022-03-22 06:37:40|408.15|405.35|408.15|405.35|408.15|405.35|408.15|405.35|0
1647931080000|2022-03-22 06:38:00|408.24|405.44|408.15|405.35|408.24|405.44|408.15|405.35|0
1647931130000|2022-03-22 06:38:50|407.97|405.17|407.97|405.17|407.97|405.17|407.97|405.17|0
1647931140000|2022-03-22 06:39:00|407.2|404.4|407.29|404.49|407.37|404.57|407.2|404.4|0
1647931150000|2022-03-22 06:39:10|407.11|404.31|406.94|404.14|407.11|404.31|406.94|404.14|0
1647931160000|2022-03-22 06:39:20|406.86|404.06|406.6|403.8|406.86|404.06|406.6|403.8|0
1647931170000|2022-03-22 06:39:30|406.43|403.63|406.6|403.8|406.6|403.8|406.43|403.63|0
1647931180000|2022-03-22 06:39:40|406.69|403.89|406.77|403.97|406.77|403.97|406.69|403.89|0
1647931190000|2022-03-22 06:39:50|406.6|403.8|406.6|403.8|406.6|403.8|406.6|403.8|0
1647931200000|2022-03-22 06:40:00|406.25|403.45|406.25|403.45|406.25|403.45|406.25|403.45|0
1647931210000|2022-03-22 06:40:10|406.08|403.28|406.08|403.28|406.08|403.28|406.08|403.28|0
1647931220000|2022-03-22 06:40:20|406.25|403.45|406.43|403.63|406.43|403.63|406.25|403.45|0
1647931230000|2022-03-22 06:40:30|406.6|403.8|406.6|403.8|406.6|403.8|406.6|403.8|0
1647931250000|2022-03-22 06:40:50|406.77|403.97|407.28|404.48|407.28|404.48|406.77|403.97|0
1647931260000|2022-03-22 06:41:00|407.2|404.4|407.28|404.48|407.28|404.48|407.2|404.4|0
1647931270000|2022-03-22 06:41:10|407.11|404.31|407.2|404.4|407.2|404.4|407.11|404.31|0
1647931280000|2022-03-22 06:41:20|407.28|404.48|407.11|404.31|407.28|404.48|407.11|404.31|0
1647931300000|2022-03-22 06:41:40|407.2|404.4|407.2|404.4|407.2|404.4|407.2|404.4|0
1647931310000|2022-03-22 06:41:50|407.28|404.48|407.46|404.66|407.46|404.66|407.28|404.48|0
1647931320000|2022-03-22 06:42:00|407.55|404.75|407.63|404.83|407.63|404.83|407.55|404.75|0
1647931330000|2022-03-22 06:42:10|407.55|404.75|407.46|404.66|407.55|404.75|407.46|404.66|0
1647931340000|2022-03-22 06:42:20|407.28|404.48|407.28|404.48|407.28|404.48|407.28|404.48|0
1647931350000|2022-03-22 06:42:30|407.37|404.57|407.28|404.48|407.37|404.57|407.28|404.48|0
1647931360000|2022-03-22 06:42:40|407.46|404.66|407.63|404.83|407.63|404.83|407.46|404.66|0
1647931370000|2022-03-22 06:42:50|407.8|405|407.8|405|407.8|405|407.8|405|0
1647931380000|2022-03-22 06:43:00|407.97|405.17|408.14|405.34|408.14|405.34|407.97|405.17|0
1647931390000|2022-03-22 06:43:10|408.32|405.52|408.14|405.34|408.32|405.52|408.14|405.34|0
1647931400000|2022-03-22 06:43:20|408.32|405.52|408.32|405.52|408.32|405.52|408.32|405.52|0
1647931430000|2022-03-22 06:43:50|408.14|405.34|408.14|405.34|408.14|405.34|408.14|405.34|0
1647931440000|2022-03-22 06:44:00|407.97|405.17|407.89|405.09|407.97|405.17|407.89|405.09|0
1647931450000|2022-03-22 06:44:10|407.97|405.17|407.97|405.17|407.97|405.17|407.97|405.17|0
1647931460000|2022-03-22 06:44:20|408.32|405.52|408.41|405.61|408.41|405.61|408.14|405.34|0
1647931470000|2022-03-22 06:44:30|408.49|405.69|408.49|405.69|408.49|405.69|408.49|405.69|0
1647931480000|2022-03-22 06:44:40|408.32|405.52|408.23|405.43|408.32|405.52|408.14|405.34|0
1647931490000|2022-03-22 06:44:50|408.14|405.34|407.97|405.17|408.14|405.34|407.97|405.17|0
1647931500000|2022-03-22 06:45:00|408.06|405.26|408.14|405.34|408.14|405.34|408.06|405.26|0
1647931510000|2022-03-22 06:45:10|407.97|405.17|408.06|405.26|408.06|405.26|407.97|405.17|0
1647931520000|2022-03-22 06:45:20|407.97|405.17|407.97|405.17|408.06|405.26|407.97|405.17|0
1647931540000|2022-03-22 06:45:40|408.14|405.34|408.23|405.43|408.23|405.43|408.06|405.26|0
1647931550000|2022-03-22 06:45:50|408.32|405.52|408.49|405.69|408.49|405.69|408.32|405.52|0
1647931560000|2022-03-22 06:46:00|408.41|405.61|408.23|405.43|408.41|405.61|408.14|405.34|0
1647931570000|2022-03-22 06:46:10|408.32|405.52|408.32|405.52|408.32|405.52|408.32|405.52|0
1647931580000|2022-03-22 06:46:20|408.49|405.69|408.49|405.69|408.49|405.69|408.49|405.69|0
1647931590000|2022-03-22 06:46:30|408.4|405.6|408.32|405.52|408.4|405.6|408.32|405.52|0
1647931610000|2022-03-22 06:46:50|408.14|405.34|407.97|405.17|408.14|405.34|407.97|405.17|0
1647931620000|2022-03-22 06:47:00|408.14|405.34|408.14|405.34|408.14|405.34|408.14|405.34|0
1647931630000|2022-03-22 06:47:10|408.23|405.43|408.58|405.78|408.58|405.78|408.23|405.43|0
1647931640000|2022-03-22 06:47:20|408.66|405.86|408.49|405.69|408.66|405.86|408.49|405.69|0
1647931650000|2022-03-22 06:47:30|408.31|405.51|408.31|405.51|408.31|405.51|408.31|405.51|0
1647931660000|2022-03-22 06:47:40|408.49|405.69|408.49|405.69|408.49|405.69|408.49|405.69|0
1647931670000|2022-03-22 06:47:50|408.66|405.86|408.66|405.86|408.66|405.86|408.66|405.86|0
1647931680000|2022-03-22 06:48:00|408.49|405.69|409|406.2|409|406.2|408.49|405.69|0
1647931690000|2022-03-22 06:48:10|408.83|406.03|408.83|406.03|409|406.2|408.83|406.03|0
1647931700000|2022-03-22 06:48:20|408.66|405.86|408.66|405.86|408.66|405.86|408.66|405.86|0
1647931710000|2022-03-22 06:48:30|408.83|406.03|408.66|405.86|408.83|406.03|408.66|405.86|0
1647931720000|2022-03-22 06:48:40|408.75|405.95|408.75|405.95|408.83|406.03|408.66|405.86|0
1647931730000|2022-03-22 06:48:50|408.83|406.03|409|406.2|409|406.2|408.83|406.03|0
1647931740000|2022-03-22 06:49:00|408.83|406.03|408.83|406.03|408.83|406.03|408.83|406.03|0
1647931750000|2022-03-22 06:49:10|409|406.2|408.83|406.03|409|406.2|408.83|406.03|0
1647931760000|2022-03-22 06:49:20|408.92|406.12|408.66|405.86|408.92|406.12|408.66|405.86|0
1647931770000|2022-03-22 06:49:30|408.75|405.95|408.83|406.03|408.83|406.03|408.75|405.95|0
1647931780000|2022-03-22 06:49:40|408.75|405.95|408.23|405.43|408.75|405.95|408.23|405.43|0
1647931790000|2022-03-22 06:49:50|408.14|405.34|408.14|405.34|408.14|405.34|408.14|405.34|0
1647931800000|2022-03-22 06:50:00|408.31|405.51|408.31|405.51|408.31|405.51|408.31|405.51|0
1647931810000|2022-03-22 06:50:10|408.49|405.69|408.49|405.69|408.49|405.69|408.49|405.69|0
1647931820000|2022-03-22 06:50:20|408.31|405.51|408.49|405.69|408.49|405.69|408.31|405.51|0
1647931840000|2022-03-22 06:50:40|408.66|405.86|408.92|406.12|408.92|406.12|408.66|405.86|0
1647931850000|2022-03-22 06:50:50|409|406.2|408.92|406.12|409|406.2|408.92|406.12|0
1647931860000|2022-03-22 06:51:00|408.83|406.03|408.83|406.03|408.83|406.03|408.83|406.03|0
1647931870000|2022-03-22 06:51:10|408.66|405.86|408.31|405.51|408.66|405.86|408.31|405.51|0
1647931880000|2022-03-22 06:51:20|407.8|405|407.97|405.17|407.97|405.17|407.8|405|0
1647931890000|2022-03-22 06:51:30|408.06|405.26|408.31|405.51|408.31|405.51|408.06|405.26|0
1647931900000|2022-03-22 06:51:40|408.23|405.43|408.31|405.51|408.31|405.51|408.23|405.43|0
1647931910000|2022-03-22 06:51:50|408.14|405.34|408.23|405.43|408.23|405.43|408.14|405.34|0
1647931920000|2022-03-22 06:52:00|408.14|405.34|408.31|405.51|408.31|405.51|408.14|405.34|0
1647931930000|2022-03-22 06:52:10|408.14|405.34|407.97|405.17|408.14|405.34|407.97|405.17|0
1647931950000|2022-03-22 06:52:30|407.8|405|407.97|405.17|407.97|405.17|407.8|405|0
1647931960000|2022-03-22 06:52:40|407.54|404.74|407.62|404.82|407.62|404.82|407.54|404.74|0
1647931970000|2022-03-22 06:52:50|407.8|405|407.8|405|407.8|405|407.8|405|0
1647931980000|2022-03-22 06:53:00|407.89|405.09|407.62|404.82|407.89|405.09|407.62|404.82|0
1647931990000|2022-03-22 06:53:10|407.8|405|407.97|405.17|407.97|405.17|407.8|405|0
1647932000000|2022-03-22 06:53:20|408.06|405.26|407.97|405.17|408.14|405.34|407.97|405.17|0
1647932010000|2022-03-22 06:53:30|408.06|405.26|408.06|405.26|408.14|405.34|408.06|405.26|0
1647932020000|2022-03-22 06:53:40|408.14|405.34|408.06|405.26|408.14|405.34|408.06|405.26|0
1647932030000|2022-03-22 06:53:50|407.97|405.17|407.97|405.17|407.97|405.17|407.97|405.17|0
1647932040000|2022-03-22 06:54:00|408.06|405.26|407.97|405.17|408.06|405.26|407.8|405|0
1647932050000|2022-03-22 06:54:10|407.89|405.09|408.14|405.34|408.14|405.34|407.89|405.09|0
1647932060000|2022-03-22 06:54:20|407.97|405.17|407.97|405.17|407.97|405.17|407.97|405.17|0
1647932080000|2022-03-22 06:54:40|408.14|405.34|408.66|405.86|408.66|405.86|408.14|405.34|0
1647932090000|2022-03-22 06:54:50|408.75|405.95|408.75|405.95|408.83|406.03|408.75|405.95|0
1647932100000|2022-03-22 06:55:00|408.66|405.86|408.48|405.68|408.66|405.86|408.48|405.68|0
1647932110000|2022-03-22 06:55:10|408.66|405.86|408.57|405.77|408.66|405.86|408.57|405.77|0
1647932120000|2022-03-22 06:55:20|408.66|405.86|408.14|405.34|408.66|405.86|408.14|405.34|0
1647932130000|2022-03-22 06:55:30|407.97|405.17|407.97|405.17|407.97|405.17|407.97|405.17|0
1647932150000|2022-03-22 06:55:50|408.14|405.34|408.14|405.34|408.14|405.34|408.14|405.34|0
1647932160000|2022-03-22 06:56:00|407.97|405.17|408.14|405.34|408.14|405.34|407.97|405.17|0
1647932170000|2022-03-22 06:56:10|407.97|405.17|408.06|405.26|408.06|405.26|407.97|405.17|0
1647932180000|2022-03-22 06:56:20|408.14|405.34|408.06|405.26|408.14|405.34|408.06|405.26|0
1647932190000|2022-03-22 06:56:30|408.14|405.34|408.31|405.51|408.31|405.51|408.14|405.34|0
1647932200000|2022-03-22 06:56:40|408.14|405.34|408.14|405.34|408.14|405.34|408.14|405.34|0
1647932220000|2022-03-22 06:57:00|407.97|405.17|407.88|405.08|407.97|405.17|407.88|405.08|0
1647932230000|2022-03-22 06:57:10|407.97|405.17|407.97|405.17|407.97|405.17|407.97|405.17|0
1647932240000|2022-03-22 06:57:20|408.06|405.26|408.14|405.34|408.14|405.34|408.06|405.26|0
1647932250000|2022-03-22 06:57:30|408.31|405.51|408.31|405.51|408.31|405.51|408.31|405.51|0
1647932260000|2022-03-22 06:57:40|408.23|405.43|408.31|405.51|408.31|405.51|408.23|405.43|0
1647932270000|2022-03-22 06:57:50|408.23|405.43|408.14|405.34|408.23|405.43|408.14|405.34|0
1647932280000|2022-03-22 06:58:00|408.06|405.26|408.06|405.26|408.14|405.34|408.06|405.26|0
1647932290000|2022-03-22 06:58:10|408.14|405.34|407.97|405.17|408.14|405.34|407.97|405.17|0
1647932300000|2022-03-22 06:58:20|408.14|405.34|408.14|405.34|408.14|405.34|408.06|405.26|0
1647932310000|2022-03-22 06:58:30|408.06|405.26|408.23|405.43|408.23|405.43|408.06|405.26|0
1647932320000|2022-03-22 06:58:40|408.31|405.51|408.23|405.43|408.31|405.51|408.23|405.43|0
1647932330000|2022-03-22 06:58:50|408.31|405.51|408.31|405.51|408.31|405.51|408.31|405.51|0
1647932340000|2022-03-22 06:59:00|408.14|405.34|408.31|405.51|408.31|405.51|408.14|405.34|0
1647932350000|2022-03-22 06:59:10|408.23|405.43|408.14|405.34|408.31|405.51|408.14|405.34|0
1647932360000|2022-03-22 06:59:20|408.31|405.51|408.31|405.51|408.31|405.51|408.31|405.51|0
1647932370000|2022-03-22 06:59:30|408.48|405.68|408.48|405.68|408.48|405.68|408.48|405.68|0
1647932380000|2022-03-22 06:59:40|408.65|405.85|408.83|406.03|408.83|406.03|408.65|405.85|0
1647932390000|2022-03-22 06:59:50|409|406.2|408.83|406.03|409|406.2|408.83|406.03|0
1647932400000|2022-03-22 07:00:00|408.48|405.68|408.31|405.51|408.48|405.68|408.31|405.51|0
1647932410000|2022-03-22 07:00:10|408.48|405.68|408.57|405.77|408.57|405.77|408.48|405.68|0
1647932420000|2022-03-22 07:00:20|408.74|405.94|408.83|406.03|408.83|406.03|408.65|405.85|0
1647932430000|2022-03-22 07:00:30|408.65|405.85|409|406.2|409|406.2|408.65|405.85|0
1647932440000|2022-03-22 07:00:40|409.26|406.46|409.69|406.89|409.69|406.89|409.26|406.46|0
1647932450000|2022-03-22 07:00:50|409.78|406.98|409.69|406.89|409.78|406.98|409.69|406.89|0
1647932460000|2022-03-22 07:01:00|409.52|406.72|409.52|406.72|409.52|406.72|409.34|406.54|0
1647932470000|2022-03-22 07:01:10|409.34|406.54|409.17|406.37|409.34|406.54|409.17|406.37|0
1647932480000|2022-03-22 07:01:20|409.26|406.46|409.34|406.54|409.34|406.54|409.17|406.37|0
1647932500000|2022-03-22 07:01:40|409.26|406.46|409.26|406.46|409.26|406.46|409.26|406.46|0
1647932510000|2022-03-22 07:01:50|409.17|406.37|409|406.2|409.17|406.37|409|406.2|0
1647932520000|2022-03-22 07:02:00|409.34|406.54|409.34|406.54|409.34|406.54|409.34|406.54|0
1647932540000|2022-03-22 07:02:20|409.17|406.37|409.52|406.72|409.52|406.72|409.17|406.37|0
1647932570000|2022-03-22 07:02:50|409.34|406.54|409.17|406.37|409.34|406.54|409.17|406.37|0
1647932580000|2022-03-22 07:03:00|408.05|405.25|408.48|405.68|408.48|405.68|408.05|405.25|0
1647932590000|2022-03-22 07:03:10|408.31|405.51|408.48|405.68|408.48|405.68|408.31|405.51|0
1647932600000|2022-03-22 07:03:20|408.65|405.85|408.57|405.77|408.65|405.85|408.57|405.77|0
1647932610000|2022-03-22 07:03:30|408.65|405.85|408.65|405.85|408.65|405.85|408.65|405.85|0
1647932620000|2022-03-22 07:03:40|408.57|405.77|408.48|405.68|408.57|405.77|408.48|405.68|0
1647932630000|2022-03-22 07:03:50|408.31|405.51|408.31|405.51|408.31|405.51|408.31|405.51|0
1647932640000|2022-03-22 07:04:00|407.62|404.82|407.54|404.74|407.62|404.82|407.54|404.74|0
1647932650000|2022-03-22 07:04:10|407.62|404.82|407.19|404.39|407.62|404.82|407.1|404.3|0
1647932660000|2022-03-22 07:04:20|407.1|404.3|407.19|404.39|407.19|404.39|407.1|404.3|0
1647932670000|2022-03-22 07:04:30|407.79|404.99|407.79|404.99|407.79|404.99|407.79|404.99|0
1647932680000|2022-03-22 07:04:40|407.88|405.08|407.62|404.82|407.88|405.08|407.62|404.82|0
1647932690000|2022-03-22 07:04:50|407.71|404.91|408.31|405.51|408.31|405.51|407.71|404.91|0
1647932700000|2022-03-22 07:05:00|407.59|405.19|407.59|405.19|407.59|405.19|407.51|405.11|0
1647932710000|2022-03-22 07:05:10|407.51|405.11|407.59|405.19|407.59|405.19|407.51|405.11|0
1647932720000|2022-03-22 07:05:20|407.42|405.02|407.59|405.19|407.59|405.19|407.42|405.02|0
1647932730000|2022-03-22 07:05:30|407.94|405.54|407.94|405.54|407.94|405.54|407.94|405.54|0
1647932740000|2022-03-22 07:05:40|407.85|405.45|408.03|405.63|408.03|405.63|407.76|405.36|0
1647932750000|2022-03-22 07:05:50|407.94|405.54|407.85|405.45|407.94|405.54|407.85|405.45|0
1647932760000|2022-03-22 07:06:00|407.76|405.36|407.76|405.36|407.76|405.36|407.76|405.36|0
1647932770000|2022-03-22 07:06:10|407.42|405.02|407.25|404.85|407.42|405.02|407.25|404.85|0
1647932780000|2022-03-22 07:06:20|407.42|405.02|407.51|405.11|407.51|405.11|407.42|405.02|0
1647932790000|2022-03-22 07:06:30|407.25|404.85|406.99|404.59|407.25|404.85|406.99|404.59|0
1647932800000|2022-03-22 07:06:40|406.9|404.5|407.07|404.67|407.07|404.67|406.9|404.5|0
1647932810000|2022-03-22 07:06:50|407.25|404.85|407.34|404.94|407.34|404.94|407.25|404.85|0
1647932820000|2022-03-22 07:07:00|407.42|405.02|407.34|404.94|407.42|405.02|407.34|404.94|0
1647932830000|2022-03-22 07:07:10|407.42|405.02|407.76|405.36|407.76|405.36|407.42|405.02|0
1647932840000|2022-03-22 07:07:20|407.68|405.28|407.59|405.19|407.68|405.28|407.59|405.19|0
1647932850000|2022-03-22 07:07:30|407.68|405.28|407.42|405.02|407.68|405.28|407.42|405.02|0
1647932860000|2022-03-22 07:07:40|407.51|405.11|407.85|405.45|407.85|405.45|407.42|405.02|0
1647932870000|2022-03-22 07:07:50|407.94|405.54|407.94|405.54|408.02|405.62|407.94|405.54|0
1647932880000|2022-03-22 07:08:00|407.85|405.45|407.25|404.85|407.85|405.45|407.25|404.85|0
1647932890000|2022-03-22 07:08:10|407.07|404.67|406.9|404.5|407.07|404.67|406.82|404.42|0
1647932900000|2022-03-22 07:08:20|407.07|404.67|406.99|404.59|407.07|404.67|406.9|404.5|0
1647932910000|2022-03-22 07:08:30|406.9|404.5|406.9|404.5|406.99|404.59|406.9|404.5|0
1647932920000|2022-03-22 07:08:40|407.07|404.67|406.9|404.5|407.07|404.67|406.82|404.42|0
1647932930000|2022-03-22 07:08:50|407.07|404.67|406.73|404.33|407.07|404.67|406.73|404.33|0
1647932940000|2022-03-22 07:09:00|406.56|404.16|406.56|404.16|406.56|404.16|406.39|403.99|0
1647932950000|2022-03-22 07:09:10|406.48|404.08|406.48|404.08|406.48|404.08|406.48|404.08|0
1647932960000|2022-03-22 07:09:20|406.39|403.99|406.56|404.16|406.56|404.16|406.39|403.99|0
1647932970000|2022-03-22 07:09:30|406.39|403.99|406.39|403.99|406.39|403.99|406.39|403.99|0
1647932980000|2022-03-22 07:09:40|406.56|404.16|406.9|404.5|406.9|404.5|406.56|404.16|0
1647932990000|2022-03-22 07:09:50|407.07|404.67|407.07|404.67|407.07|404.67|407.07|404.67|0
1647933000000|2022-03-22 07:10:00|407.42|405.02|407.16|404.76|407.42|405.02|407.16|404.76|0
1647933010000|2022-03-22 07:10:10|407.25|404.85|407.34|404.94|407.42|405.02|407.25|404.85|0
1647933020000|2022-03-22 07:10:20|407.16|404.76|407.07|404.67|407.16|404.76|407.07|404.67|0
1647933030000|2022-03-22 07:10:30|407.25|404.85|407.42|405.02|407.42|405.02|407.25|404.85|0
1647933040000|2022-03-22 07:10:40|407.51|405.11|407.42|405.02|407.59|405.19|407.42|405.02|0
1647933050000|2022-03-22 07:10:50|407.25|404.85|407.25|404.85|407.25|404.85|407.25|404.85|0
1647933060000|2022-03-22 07:11:00|407.07|404.67|407.07|404.67|407.07|404.67|407.07|404.67|0
1647933070000|2022-03-22 07:11:10|407.16|404.76|407.07|404.67|407.16|404.76|407.07|404.67|0
1647933080000|2022-03-22 07:11:20|407.16|404.76|407.07|404.67|407.25|404.85|407.07|404.67|0
1647933090000|2022-03-22 07:11:30|407.16|404.76|407.25|404.85|407.25|404.85|407.16|404.76|0
1647933100000|2022-03-22 07:11:40|407.16|404.76|406.99|404.59|407.16|404.76|406.9|404.5|0
1647933110000|2022-03-22 07:11:50|406.82|404.42|406.82|404.42|406.82|404.42|406.73|404.33|0
1647933120000|2022-03-22 07:12:00|406.9|404.5|406.99|404.59|406.99|404.59|406.82|404.42|0
1647933130000|2022-03-22 07:12:10|406.9|404.5|406.9|404.5|406.9|404.5|406.73|404.33|0
1647933140000|2022-03-22 07:12:20|406.82|404.42|406.82|404.42|406.82|404.42|406.73|404.33|0
1647933150000|2022-03-22 07:12:30|406.73|404.33|406.47|404.07|406.73|404.33|406.39|403.99|0
1647933160000|2022-03-22 07:12:40|406.39|403.99|406.73|404.33|406.73|404.33|406.38|403.98|0
1647933170000|2022-03-22 07:12:50|406.82|404.42|406.82|404.42|406.82|404.42|406.82|404.42|0
1647933180000|2022-03-22 07:13:00|406.73|404.33|406.65|404.25|406.73|404.33|406.47|404.07|0
1647933190000|2022-03-22 07:13:10|406.82|404.42|406.82|404.42|406.9|404.5|406.73|404.33|0
1647933200000|2022-03-22 07:13:20|406.73|404.33|406.73|404.33|406.73|404.33|406.65|404.25|0
1647933210000|2022-03-22 07:13:30|406.9|404.5|406.9|404.5|406.9|404.5|406.9|404.5|0
1647933220000|2022-03-22 07:13:40|406.99|404.59|406.9|404.5|406.99|404.59|406.9|404.5|0
1647933230000|2022-03-22 07:13:50|406.82|404.42|407.07|404.67|407.07|404.67|406.82|404.42|0
1647933240000|2022-03-22 07:14:00|406.99|404.59|406.82|404.42|406.99|404.59|406.73|404.33|0
1647933250000|2022-03-22 07:14:10|406.9|404.5|406.9|404.5|406.99|404.59|406.82|404.42|0
1647933260000|2022-03-22 07:14:20|406.99|404.59|406.73|404.33|406.99|404.59|406.73|404.33|0
1647933270000|2022-03-22 07:14:30|406.82|404.42|406.82|404.42|406.82|404.42|406.73|404.33|0
1647933280000|2022-03-22 07:14:40|406.73|404.33|406.73|404.33|406.73|404.33|406.73|404.33|0
1647933290000|2022-03-22 07:14:50|406.38|403.98|406.56|404.16|406.56|404.16|406.38|403.98|0
1647933300000|2022-03-22 07:15:00|406.38|403.98|406.38|403.98|406.56|404.16|406.38|403.98|0
1647933310000|2022-03-22 07:15:10|406.3|403.9|406.3|403.9|406.3|403.9|406.21|403.81|0
1647933320000|2022-03-22 07:15:20|406.21|403.81|406.04|403.64|406.21|403.81|406.04|403.64|0
1647933330000|2022-03-22 07:15:30|406.3|403.9|406.3|403.9|406.47|404.07|406.3|403.9|0
1647933340000|2022-03-22 07:15:40|406.21|403.81|406.13|403.73|406.21|403.81|406.13|403.73|0
1647933350000|2022-03-22 07:15:50|406.21|403.81|406.04|403.64|406.21|403.81|406.04|403.64|0
1647933360000|2022-03-22 07:16:00|405.96|403.56|405.7|403.3|405.96|403.56|405.7|403.3|0
1647933370000|2022-03-22 07:16:10|405.87|403.47|405.87|403.47|405.87|403.47|405.87|403.47|0
1647933380000|2022-03-22 07:16:20|406.04|403.64|406.04|403.64|406.04|403.64|406.04|403.64|0
1647933390000|2022-03-22 07:16:30|405.96|403.56|405.96|403.56|405.96|403.56|405.96|403.56|0
1647933400000|2022-03-22 07:16:40|405.87|403.47|405.79|403.39|405.87|403.47|405.79|403.39|0
1647933410000|2022-03-22 07:16:50|405.87|403.47|405.01|402.61|405.87|403.47|405.01|402.61|0
1647933420000|2022-03-22 07:17:00|405.18|402.78|405.27|402.87|405.35|402.95|405.18|402.78|0
1647933430000|2022-03-22 07:17:10|405.18|402.78|405.18|402.78|405.18|402.78|405.01|402.61|0
1647933440000|2022-03-22 07:17:20|405.35|402.95|405.35|402.95|405.35|402.95|405.35|402.95|0
1647933450000|2022-03-22 07:17:30|405.27|402.87|405.35|402.95|405.35|402.95|405.18|402.78|0
1647933460000|2022-03-22 07:17:40|405.27|402.87|405.52|403.12|405.52|403.12|405.27|402.87|0
1647933470000|2022-03-22 07:17:50|405.61|403.21|405.52|403.12|405.61|403.21|405.52|403.12|0
1647933480000|2022-03-22 07:18:00|405.7|403.3|405.1|402.7|405.7|403.3|405.1|402.7|0
1647933490000|2022-03-22 07:18:10|405.18|402.78|405.01|402.61|405.18|402.78|405.01|402.61|0
1647933500000|2022-03-22 07:18:20|404.84|402.44|404.67|402.27|404.84|402.44|404.67|402.27|0
1647933510000|2022-03-22 07:18:30|404.84|402.44|405.01|402.61|405.01|402.61|404.84|402.44|0
1647933520000|2022-03-22 07:18:40|404.84|402.44|404.84|402.44|404.84|402.44|404.84|402.44|0
1647933530000|2022-03-22 07:18:50|405.01|402.61|405.01|402.61|405.01|402.61|404.84|402.44|0
1647933540000|2022-03-22 07:19:00|404.93|402.53|404.67|402.27|404.93|402.53|404.67|402.27|0
1647933550000|2022-03-22 07:19:10|404.76|402.36|404.84|402.44|404.84|402.44|404.76|402.36|0
1647933570000|2022-03-22 07:19:30|404.93|402.53|404.93|402.53|404.93|402.53|404.93|402.53|0
1647933580000|2022-03-22 07:19:40|405.01|402.61|405.18|402.78|405.27|402.87|405.01|402.61|0
1647933590000|2022-03-22 07:19:50|405.01|402.61|405.01|402.61|405.01|402.61|405.01|402.61|0
1647933600000|2022-03-22 07:20:00|404.84|402.44|404.67|402.27|404.84|402.44|404.67|402.27|0
1647933610000|2022-03-22 07:20:10|404.49|402.09|404.49|402.09|404.49|402.09|404.49|402.09|0
1647933620000|2022-03-22 07:20:20|404.75|402.35|405.1|402.7|405.18|402.78|404.75|402.35|0
1647933630000|2022-03-22 07:20:30|404.84|402.44|404.84|402.44|404.84|402.44|404.75|402.35|0
1647933640000|2022-03-22 07:20:40|404.67|402.27|404.58|402.18|404.67|402.27|404.58|402.18|0
1647933650000|2022-03-22 07:20:50|404.49|402.09|403.98|401.58|404.49|402.09|403.98|401.58|0
1647933660000|2022-03-22 07:21:00|404.15|401.75|404.15|401.75|404.15|401.75|404.15|401.75|0
1647933670000|2022-03-22 07:21:10|404.49|402.09|404.32|401.92|404.49|402.09|404.32|401.92|0
1647933680000|2022-03-22 07:21:20|404.41|402.01|404.32|401.92|404.41|402.01|404.32|401.92|0
1647933690000|2022-03-22 07:21:30|404.49|402.09|404.49|402.09|404.49|402.09|404.49|402.09|0
1647933710000|2022-03-22 07:21:50|404.41|402.01|404.49|402.09|404.49|402.09|404.41|402.01|0
1647933720000|2022-03-22 07:22:00|404.32|401.92|404.67|402.27|404.67|402.27|404.32|401.92|0
1647933730000|2022-03-22 07:22:10|404.41|402.01|404.15|401.75|404.49|402.09|404.15|401.75|0
1647933740000|2022-03-22 07:22:20|404.66|402.26|404.66|402.26|404.66|402.26|404.66|402.26|0
1647933750000|2022-03-22 07:22:30|404.49|402.09|404.75|402.35|404.75|402.35|404.49|402.09|0
1647933760000|2022-03-22 07:22:40|404.84|402.44|405.1|402.7|405.18|402.78|404.84|402.44|0
1647933770000|2022-03-22 07:22:50|405.18|402.78|405.1|402.7|405.18|402.78|405.01|402.61|0
1647933780000|2022-03-22 07:23:00|405.01|402.61|405.01|402.61|405.01|402.61|405.01|402.61|0
1647933790000|2022-03-22 07:23:10|404.84|402.44|404.66|402.26|404.84|402.44|404.66|402.26|0
1647933800000|2022-03-22 07:23:20|404.75|402.35|404.66|402.26|404.75|402.35|404.66|402.26|0
1647933810000|2022-03-22 07:23:30|404.58|402.18|404.58|402.18|404.66|402.26|404.58|402.18|0
1647933820000|2022-03-22 07:23:40|404.49|402.09|404.32|401.92|404.49|402.09|404.32|401.92|0
1647933830000|2022-03-22 07:23:50|404.15|401.75|404.15|401.75|404.15|401.75|404.15|401.75|0
1647933840000|2022-03-22 07:24:00|404.32|401.92|404.15|401.75|404.32|401.92|404.15|401.75|0
1647933870000|2022-03-22 07:24:30|403.98|401.58|403.98|401.58|403.98|401.58|403.98|401.58|0
1647933880000|2022-03-22 07:24:40|403.81|401.41|403.81|401.41|403.81|401.41|403.81|401.41|0
1647933900000|2022-03-22 07:25:00|403.73|401.33|404.07|401.67|404.07|401.67|403.73|401.33|0
1647933910000|2022-03-22 07:25:10|403.98|401.58|404.24|401.84|404.24|401.84|403.98|401.58|0
1647933920000|2022-03-22 07:25:20|404.32|401.92|405.01|402.61|405.01|402.61|404.32|401.92|0
1647933940000|2022-03-22 07:25:40|404.92|402.52|405.01|402.61|405.01|402.61|404.92|402.52|0
1647933950000|2022-03-22 07:25:50|405.1|402.7|405.01|402.61|405.1|402.7|405.01|402.61|0
1647933960000|2022-03-22 07:26:00|404.84|402.44|405.01|402.61|405.1|402.7|404.84|402.44|0
1647933980000|2022-03-22 07:26:20|404.92|402.52|405.01|402.61|405.01|402.61|404.92|402.52|0
1647933990000|2022-03-22 07:26:30|404.83|402.43|404.66|402.26|404.83|402.43|404.66|402.26|0
1647934000000|2022-03-22 07:26:40|404.49|402.09|404.66|402.26|404.66|402.26|404.49|402.09|0
1647934010000|2022-03-22 07:26:50|404.49|402.09|404.66|402.26|404.83|402.43|404.49|402.09|0
1647934020000|2022-03-22 07:27:00|404.49|402.09|404.58|402.18|404.58|402.18|404.49|402.09|0
1647934030000|2022-03-22 07:27:10|404.49|402.09|404.66|402.26|404.75|402.35|404.49|402.09|0
1647934040000|2022-03-22 07:27:20|404.83|402.43|404.83|402.43|404.83|402.43|404.83|402.43|0
1647934050000|2022-03-22 07:27:30|404.75|402.35|404.83|402.43|404.83|402.43|404.75|402.35|0
1647934060000|2022-03-22 07:27:40|405.01|402.61|405.01|402.61|405.01|402.61|405.01|402.61|0
1647934070000|2022-03-22 07:27:50|404.83|402.43|404.66|402.26|404.83|402.43|404.66|402.26|0
1647934080000|2022-03-22 07:28:00|404.83|402.43|404.75|402.35|404.83|402.43|404.75|402.35|0
1647934090000|2022-03-22 07:28:10|404.66|402.26|404.66|402.26|404.66|402.26|404.66|402.26|0
1647934100000|2022-03-22 07:28:20|404.58|402.18|404.58|402.18|404.58|402.18|404.58|402.18|0
1647934110000|2022-03-22 07:28:30|403.98|401.58|403.81|401.41|403.98|401.58|403.81|401.41|0
1647934120000|2022-03-22 07:28:40|403.98|401.58|403.81|401.41|403.98|401.58|403.63|401.23|0
1647934130000|2022-03-22 07:28:50|403.63|401.23|403.46|401.06|403.63|401.23|403.46|401.06|0
1647934140000|2022-03-22 07:29:00|403.29|400.89|403.12|400.72|403.29|400.89|403.12|400.72|0
1647934150000|2022-03-22 07:29:10|403.29|400.89|403.29|400.89|403.29|400.89|403.29|400.89|0
1647934160000|2022-03-22 07:29:20|402.78|400.38|402.61|400.21|402.78|400.38|402.61|400.21|0
1647934170000|2022-03-22 07:29:30|402.78|400.38|402.78|400.38|402.95|400.55|402.78|400.38|0
1647934180000|2022-03-22 07:29:40|402.95|400.55|403.38|400.98|403.81|401.41|402.95|400.55|0
1647934190000|2022-03-22 07:29:50|403.46|401.06|403.46|401.06|403.63|401.23|403.46|401.06|0
1647934200000|2022-03-22 07:30:00|403.12|400.72|403.29|400.89|403.46|401.06|403.12|400.72|0
1647934210000|2022-03-22 07:30:10|403.12|400.72|403.29|400.89|403.29|400.89|403.04|400.64|0
1647934220000|2022-03-22 07:30:20|403.12|400.72|403.12|400.72|403.12|400.72|403.12|400.72|0
1647934230000|2022-03-22 07:30:30|402.95|400.55|402.95|400.55|403.12|400.72|402.95|400.55|0
1647934240000|2022-03-22 07:30:40|403.04|400.64|402.78|400.38|403.04|400.64|402.78|400.38|0
1647934250000|2022-03-22 07:30:50|402.95|400.55|402.78|400.38|402.95|400.55|402.78|400.38|0
1647934260000|2022-03-22 07:31:00|402.61|400.21|402.78|400.38|402.78|400.38|402.61|400.21|0
1647934270000|2022-03-22 07:31:10|402.7|400.3|402.27|399.87|402.7|400.3|402.27|399.87|0
1647934280000|2022-03-22 07:31:20|402.18|399.78|402.18|399.78|402.27|399.87|402.18|399.78|0
1647934290000|2022-03-22 07:31:30|402.09|399.69|402.27|399.87|402.27|399.87|402.09|399.69|0
1647934300000|2022-03-22 07:31:40|402.44|400.04|402.78|400.38|402.78|400.38|402.44|400.04|0
1647934310000|2022-03-22 07:31:50|402.61|400.21|402.7|400.3|402.7|400.3|402.61|400.21|0
1647934320000|2022-03-22 07:32:00|402.78|400.38|402.61|400.21|402.78|400.38|402.61|400.21|0
1647934330000|2022-03-22 07:32:10|402.7|400.3|402.61|400.21|402.78|400.38|402.61|400.21|0
1647934340000|2022-03-22 07:32:20|402.7|400.3|402.61|400.21|402.7|400.3|402.61|400.21|0
1647934350000|2022-03-22 07:32:30|402.7|400.3|402.7|400.3|402.78|400.38|402.7|400.3|0
1647934360000|2022-03-22 07:32:40|402.61|400.21|402.78|400.38|402.78|400.38|402.61|400.21|0
1647934370000|2022-03-22 07:32:50|402.87|400.47|402.78|400.38|402.87|400.47|402.78|400.38|0
1647934380000|2022-03-22 07:33:00|402.61|400.21|402.87|400.47|402.87|400.47|402.61|400.21|0
1647934390000|2022-03-22 07:33:10|402.78|400.38|402.61|400.21|402.78|400.38|402.61|400.21|0
1647934400000|2022-03-22 07:33:20|402.52|400.12|402.44|400.04|402.61|400.21|402.44|400.04|0
1647934410000|2022-03-22 07:33:30|402.52|400.12|402.52|400.12|402.52|400.12|402.52|400.12|0
1647934420000|2022-03-22 07:33:40|402.44|400.04|402.44|400.04|402.44|400.04|402.44|400.04|0
1647934430000|2022-03-22 07:33:50|402.61|400.21|402.44|400.04|402.61|400.21|402.44|400.04|0
1647934440000|2022-03-22 07:34:00|402.61|400.21|402.78|400.38|402.78|400.38|402.52|400.12|0
1647934450000|2022-03-22 07:34:10|402.44|400.04|402.78|400.38|402.78|400.38|402.44|400.04|0
1647934460000|2022-03-22 07:34:20|402.7|400.3|402.52|400.12|402.7|400.3|402.52|400.12|0
1647934470000|2022-03-22 07:34:30|402.61|400.21|402.78|400.38|402.78|400.38|402.52|400.12|0
1647934500000|2022-03-22 07:35:00|402.87|400.47|403.29|400.89|403.29|400.89|402.87|400.47|0
1647934510000|2022-03-22 07:35:10|403.46|401.06|403.63|401.23|403.72|401.32|403.46|401.06|0
1647934520000|2022-03-22 07:35:20|403.55|401.15|403.29|400.89|403.55|401.15|403.29|400.89|0
1647934530000|2022-03-22 07:35:30|403.12|400.72|403.29|400.89|403.29|400.89|403.12|400.72|0
1647934540000|2022-03-22 07:35:40|403.21|400.81|403.29|400.89|403.29|400.89|403.12|400.72|0
1647934550000|2022-03-22 07:35:50|403.63|401.23|403.29|400.89|403.63|401.23|403.29|400.89|0
1647934560000|2022-03-22 07:36:00|403.12|400.72|403.29|400.89|403.29|400.89|403.12|400.72|0
1647934570000|2022-03-22 07:36:10|403.21|400.81|403.38|400.98|403.38|400.98|403.21|400.81|0
1647934580000|2022-03-22 07:36:20|403.29|400.89|403.8|401.4|403.8|401.4|403.29|400.89|0
1647934600000|2022-03-22 07:36:40|405.12|402.72|404.21|401.81|405.12|402.72|404.21|401.81|0
1647934610000|2022-03-22 07:36:50|404.29|401.89|404.38|401.98|404.38|401.98|404.29|401.89|0
1647934620000|2022-03-22 07:37:00|404.46|402.06|404.63|402.23|404.63|402.23|404.46|402.06|0
1647934630000|2022-03-22 07:37:10|404.72|402.32|404.72|402.32|404.72|402.32|404.63|402.23|0
1647934640000|2022-03-22 07:37:20|404.63|402.23|404.63|402.23|404.63|402.23|404.46|402.06|0
1647934650000|2022-03-22 07:37:30|404.8|402.4|404.97|402.57|404.97|402.57|404.8|402.4|0
1647934660000|2022-03-22 07:37:40|404.89|402.49|404.89|402.49|404.89|402.49|404.89|402.49|0
1647934670000|2022-03-22 07:37:50|404.97|402.57|404.97|402.57|405.14|402.74|404.89|402.49|0
1647934680000|2022-03-22 07:38:00|404.8|402.4|404.8|402.4|404.8|402.4|404.72|402.32|0
1647934690000|2022-03-22 07:38:10|404.72|402.32|404.8|402.4|404.8|402.4|404.63|402.23|0
1647934700000|2022-03-22 07:38:20|404.72|402.32|404.63|402.23|404.72|402.32|404.63|402.23|0
1647934710000|2022-03-22 07:38:30|404.72|402.32|404.89|402.49|404.97|402.57|404.72|402.32|0
1647934720000|2022-03-22 07:38:40|404.97|402.57|404.97|402.57|404.97|402.57|404.97|402.57|0
1647934730000|2022-03-22 07:38:50|404.8|402.4|404.63|402.23|404.8|402.4|404.55|402.15|0
1647934740000|2022-03-22 07:39:00|404.72|402.32|404.46|402.06|404.72|402.32|404.46|402.06|0
1647934750000|2022-03-22 07:39:10|404.63|402.23|404.63|402.23|404.63|402.23|404.63|402.23|0
1647934760000|2022-03-22 07:39:20|404.55|402.15|404.55|402.15|404.55|402.15|404.55|402.15|0
1647934770000|2022-03-22 07:39:30|404.46|402.06|404.46|402.06|404.55|402.15|404.46|402.06|0
1647934780000|2022-03-22 07:39:40|404.38|401.98|404.38|401.98|404.38|401.98|404.38|401.98|0
1647934790000|2022-03-22 07:39:50|404.29|401.89|404.38|401.98|404.38|401.98|404.29|401.89|0
1647934800000|2022-03-22 07:40:00|404.46|402.06|404.12|401.72|404.46|402.06|404.12|401.72|0
1647934810000|2022-03-22 07:40:10|404.21|401.81|404.29|401.89|404.29|401.89|404.21|401.81|0
1647934820000|2022-03-22 07:40:20|404.46|402.06|404.46|402.06|404.46|402.06|404.46|402.06|0
1647934830000|2022-03-22 07:40:30|404.38|401.98|404.38|401.98|404.46|402.06|404.38|401.98|0
1647934840000|2022-03-22 07:40:40|404.46|402.06|404.8|402.4|404.8|402.4|404.46|402.06|0
1647934850000|2022-03-22 07:40:50|404.97|402.57|404.97|402.57|404.97|402.57|404.89|402.49|0
1647934860000|2022-03-22 07:41:00|404.89|402.49|404.97|402.57|404.97|402.57|404.89|402.49|0
1647934870000|2022-03-22 07:41:10|404.63|402.23|404.8|402.4|404.8|402.4|404.63|402.23|0
1647934890000|2022-03-22 07:41:30|404.72|402.32|404.63|402.23|404.8|402.4|404.63|402.23|0
1647934900000|2022-03-22 07:41:40|404.46|402.06|404.63|402.23|404.63|402.23|404.46|402.06|0
1647934910000|2022-03-22 07:41:50|404.55|402.15|404.46|402.06|404.55|402.15|404.46|402.06|0
1647934920000|2022-03-22 07:42:00|404.63|402.23|404.63|402.23|404.63|402.23|404.63|402.23|0
1647934930000|2022-03-22 07:42:10|404.8|402.4|404.8|402.4|404.8|402.4|404.8|402.4|0
1647934940000|2022-03-22 07:42:20|404.72|402.32|404.63|402.23|404.72|402.32|404.63|402.23|0
1647934950000|2022-03-22 07:42:30|404.55|402.15|404.63|402.23|404.63|402.23|404.55|402.15|0
1647934960000|2022-03-22 07:42:40|404.46|402.06|404.63|402.23|404.63|402.23|404.46|402.06|0
1647934970000|2022-03-22 07:42:50|404.72|402.32|404.72|402.32|404.72|402.32|404.72|402.32|0
1647934980000|2022-03-22 07:43:00|404.63|402.23|404.55|402.15|404.72|402.32|404.55|402.15|0
1647934990000|2022-03-22 07:43:10|404.46|402.06|404.46|402.06|404.46|402.06|404.38|401.98|0
1647935000000|2022-03-22 07:43:20|404.29|401.89|404.37|401.97|404.37|401.97|404.29|401.89|0
1647935010000|2022-03-22 07:43:30|404.11|401.71|404.11|401.71|404.11|401.71|404.11|401.71|0
1647935020000|2022-03-22 07:43:40|404.03|401.63|404.11|401.71|404.11|401.71|404.03|401.63|0
1647935030000|2022-03-22 07:43:50|404.46|402.06|404.46|402.06|404.46|402.06|404.46|402.06|0
1647935040000|2022-03-22 07:44:00|404.11|401.71|404.11|401.71|404.11|401.71|404.11|401.71|0
1647935050000|2022-03-22 07:44:10|404.2|401.8|404.2|401.8|404.29|401.89|404.2|401.8|0
1647935060000|2022-03-22 07:44:20|404.29|401.89|404.29|401.89|404.29|401.89|404.29|401.89|0
1647935070000|2022-03-22 07:44:30|404.11|401.71|404.11|401.71|404.29|401.89|404.11|401.71|0
1647935090000|2022-03-22 07:44:50|404.29|401.89|404.29|401.89|404.29|401.89|404.29|401.89|0
1647935100000|2022-03-22 07:45:00|404.2|401.8|404.11|401.71|404.2|401.8|404.11|401.71|0
1647935110000|2022-03-22 07:45:10|404.29|401.89|404.29|401.89|404.29|401.89|404.29|401.89|0
1647935120000|2022-03-22 07:45:20|404.46|402.06|404.46|402.06|404.46|402.06|404.46|402.06|0
1647935130000|2022-03-22 07:45:30|404.29|401.89|404.37|401.97|404.37|401.97|404.29|401.89|0
1647935140000|2022-03-22 07:45:40|404.46|402.06|404.46|402.06|404.46|402.06|404.46|402.06|0
1647935150000|2022-03-22 07:45:50|404.37|401.97|404.37|401.97|404.37|401.97|404.37|401.97|0
1647935160000|2022-03-22 07:46:00|404.29|401.89|404.11|401.71|404.29|401.89|403.94|401.54|0
1647935180000|2022-03-22 07:46:20|404.03|401.63|404.11|401.71|404.11|401.71|403.94|401.54|0
1647935190000|2022-03-22 07:46:30|404.03|401.63|403.94|401.54|404.03|401.63|403.94|401.54|0
1647935200000|2022-03-22 07:46:40|403.77|401.37|403.18|400.78|403.77|401.37|403.18|400.78|0
1647935210000|2022-03-22 07:46:50|403.09|400.69|402.75|400.35|403.09|400.69|402.58|400.18|0
1647935220000|2022-03-22 07:47:00|402.49|400.09|402.58|400.18|402.58|400.18|402.49|400.09|0
1647935230000|2022-03-22 07:47:10|402.67|400.27|402.58|400.18|402.67|400.27|402.58|400.18|0
1647935240000|2022-03-22 07:47:20|402.41|400.01|402.41|400.01|402.41|400.01|402.41|400.01|0
1647935250000|2022-03-22 07:47:30|402.49|400.09|402.58|400.18|402.58|400.18|402.41|400.01|0
1647935260000|2022-03-22 07:47:40|402.75|400.35|402.92|400.52|402.92|400.52|402.75|400.35|0
1647935270000|2022-03-22 07:47:50|402.84|400.44|402.92|400.52|402.92|400.52|402.75|400.35|0
1647935280000|2022-03-22 07:48:00|403.09|400.69|403.09|400.69|403.09|400.69|403.09|400.69|0
1647935290000|2022-03-22 07:48:10|403.01|400.61|403.01|400.61|403.01|400.61|402.92|400.52|0
1647935300000|2022-03-22 07:48:20|403.09|400.69|403.09|400.69|403.09|400.69|403.01|400.61|0
1647935310000|2022-03-22 07:48:30|402.92|400.52|403.01|400.61|403.09|400.69|402.92|400.52|0
1647935320000|2022-03-22 07:48:40|402.75|400.35|402.92|400.52|402.92|400.52|402.75|400.35|0
1647935330000|2022-03-22 07:48:50|402.75|400.35|402.75|400.35|402.84|400.44|402.75|400.35|0
1647935340000|2022-03-22 07:49:00|402.58|400.18|402.66|400.26|402.75|400.35|402.58|400.18|0
1647935350000|2022-03-22 07:49:10|402.58|400.18|402.66|400.26|402.75|400.35|402.58|400.18|0
1647935360000|2022-03-22 07:49:20|402.58|400.18|402.41|400.01|402.58|400.18|402.41|400.01|0
1647935370000|2022-03-22 07:49:30|402.58|400.18|402.75|400.35|402.75|400.35|402.58|400.18|0
1647935380000|2022-03-22 07:49:40|403.01|400.61|402.58|400.18|403.01|400.61|402.58|400.18|0
1647935390000|2022-03-22 07:49:50|402.49|400.09|402.75|400.35|402.75|400.35|402.49|400.09|0
1647935400000|2022-03-22 07:50:00|402.58|400.18|402.4|400|402.58|400.18|402.4|400|0
1647935420000|2022-03-22 07:50:20|402.23|399.83|402.58|400.18|402.58|400.18|402.23|399.83|0
1647935430000|2022-03-22 07:50:30|402.4|400|402.4|400|402.4|400|402.4|400|0
1647935440000|2022-03-22 07:50:40|402.32|399.92|402.32|399.92|402.32|399.92|402.32|399.92|0
1647935450000|2022-03-22 07:50:50|402.23|399.83|402.32|399.92|402.32|399.92|402.23|399.83|0
1647935460000|2022-03-22 07:51:00|402.4|400|402.4|400|402.4|400|402.4|400|0
1647935480000|2022-03-22 07:51:20|402.23|399.83|402.06|399.66|402.23|399.83|402.06|399.66|0
1647935490000|2022-03-22 07:51:30|401.38|398.98|401.21|398.81|401.38|398.98|401.21|398.81|0
1647935500000|2022-03-22 07:51:40|401.38|398.98|401.21|398.81|401.38|398.98|401.21|398.81|0
1647935510000|2022-03-22 07:51:50|401.13|398.73|401.04|398.64|401.13|398.73|401.04|398.64|0
1647935520000|2022-03-22 07:52:00|401.21|398.81|401.21|398.81|401.38|398.98|401.21|398.81|0
1647935530000|2022-03-22 07:52:10|401.04|398.64|401.04|398.64|401.04|398.64|401.04|398.64|0
1647935540000|2022-03-22 07:52:20|400.87|398.47|400.87|398.47|401.04|398.64|400.87|398.47|0
1647935550000|2022-03-22 07:52:30|401.04|398.64|401.04|398.64|401.21|398.81|401.04|398.64|0
1647935560000|2022-03-22 07:52:40|400.87|398.47|400.87|398.47|400.87|398.47|400.87|398.47|0
1647935570000|2022-03-22 07:52:50|400.79|398.39|400.87|398.47|400.87|398.47|400.79|398.39|0
1647935580000|2022-03-22 07:53:00|400.96|398.56|401.04|398.64|401.04|398.64|400.96|398.56|0
1647935600000|2022-03-22 07:53:20|400.96|398.56|401.04|398.64|401.04|398.64|400.96|398.56|0
1647935610000|2022-03-22 07:53:30|400.87|398.47|400.7|398.3|400.87|398.47|400.7|398.3|0
1647935620000|2022-03-22 07:53:40|400.36|397.96|400.36|397.96|400.36|397.96|400.36|397.96|0
1647935630000|2022-03-22 07:53:50|400.96|398.56|401.13|398.73|401.13|398.73|400.87|398.47|0
1647935640000|2022-03-22 07:54:00|400.7|398.3|400.87|398.47|400.87|398.47|400.7|398.3|0
1647935650000|2022-03-22 07:54:10|401.04|398.64|400.87|398.47|401.04|398.64|400.87|398.47|0
1647935660000|2022-03-22 07:54:20|400.7|398.3|400.36|397.96|400.7|398.3|400.36|397.96|0
1647935670000|2022-03-22 07:54:30|400.7|398.3|400.7|398.3|400.7|398.3|400.62|398.22|0
1647935680000|2022-03-22 07:54:40|400.87|398.47|400.87|398.47|400.87|398.47|400.7|398.3|0
1647935690000|2022-03-22 07:54:50|400.79|398.39|400.7|398.3|400.79|398.39|400.7|398.3|0
1647935700000|2022-03-22 07:55:00|400.62|398.22|401.04|398.64|401.04|398.64|400.62|398.22|0
1647935710000|2022-03-22 07:55:10|401.13|398.73|401.21|398.81|401.21|398.81|401.04|398.64|0
1647935720000|2022-03-22 07:55:20|401.38|398.98|401.38|398.98|401.55|399.15|401.38|398.98|0
1647935730000|2022-03-22 07:55:30|401.21|398.81|400.62|398.22|401.21|398.81|400.62|398.22|0
1647935740000|2022-03-22 07:55:40|400.7|398.3|400.53|398.13|400.7|398.3|400.53|398.13|0
1647935750000|2022-03-22 07:55:50|400.45|398.05|400.53|398.13|400.53|398.13|400.45|398.05|0
1647935760000|2022-03-22 07:56:00|400.45|398.05|400.7|398.3|400.7|398.3|400.45|398.05|0
1647935770000|2022-03-22 07:56:10|400.87|398.47|400.96|398.56|401.04|398.64|400.87|398.47|0
1647935780000|2022-03-22 07:56:20|401.04|398.64|400.96|398.56|401.04|398.64|400.96|398.56|0
1647935790000|2022-03-22 07:56:30|401.3|398.9|401.3|398.9|401.38|398.98|401.21|398.81|0
1647935800000|2022-03-22 07:56:40|401.21|398.81|401.21|398.81|401.21|398.81|401.21|398.81|0
1647935810000|2022-03-22 07:56:50|401.13|398.73|401.21|398.81|401.21|398.81|401.13|398.73|0
1647935820000|2022-03-22 07:57:00|401.13|398.73|400.87|398.47|401.13|398.73|400.87|398.47|0
1647935830000|2022-03-22 07:57:10|400.79|398.39|400.79|398.39|400.79|398.39|400.79|398.39|0
1647935840000|2022-03-22 07:57:20|400.7|398.3|400.53|398.13|400.87|398.47|400.53|398.13|0
1647935860000|2022-03-22 07:57:40|400.45|398.05|400.62|398.22|400.62|398.22|400.45|398.05|0
1647935870000|2022-03-22 07:57:50|400.7|398.3|400.53|398.13|400.7|398.3|400.53|398.13|0
1647935880000|2022-03-22 07:58:00|400.62|398.22|400.53|398.13|400.7|398.3|400.53|398.13|0
1647935890000|2022-03-22 07:58:10|400.7|398.3|400.62|398.22|400.7|398.3|400.53|398.13|0
1647935900000|2022-03-22 07:58:20|400.53|398.13|400.53|398.13|400.62|398.22|400.53|398.13|0
1647935910000|2022-03-22 07:58:30|400.7|398.3|400.7|398.3|400.7|398.3|400.7|398.3|0
1647935920000|2022-03-22 07:58:40|400.53|398.13|400.7|398.3|400.7|398.3|400.53|398.13|0
1647935930000|2022-03-22 07:58:50|400.79|398.39|400.87|398.47|400.87|398.47|400.79|398.39|0
1647935940000|2022-03-22 07:59:00|400.7|398.3|400.87|398.47|400.87|398.47|400.7|398.3|0
1647935960000|2022-03-22 07:59:20|400.79|398.39|400.62|398.22|400.79|398.39|400.62|398.22|0
1647935970000|2022-03-22 07:59:30|400.53|398.13|400.53|398.13|400.53|398.13|400.53|398.13|0
1647935980000|2022-03-22 07:59:40|400.7|398.3|400.7|398.3|400.7|398.3|400.7|398.3|0
1647935990000|2022-03-22 07:59:50|400.87|398.47|400.7|398.3|400.87|398.47|400.7|398.3|0
1647936000000|2022-03-22 08:00:00|400.36|397.96|400.53|398.13|400.53|398.13|400.36|397.96|0
1647936010000|2022-03-22 08:00:10|400.7|398.3|400.53|398.13|400.7|398.3|400.53|398.13|0
1647936020000|2022-03-22 08:00:20|400.62|398.22|400.19|397.79|400.62|398.22|400.19|397.79|0
1647936030000|2022-03-22 08:00:30|400.02|397.62|400.02|397.62|400.02|397.62|399.68|397.28|0
1647936040000|2022-03-22 08:00:40|399.94|397.54|400.36|397.96|400.36|397.96|399.94|397.54|0
1647936050000|2022-03-22 08:00:50|400.53|398.13|400.96|398.56|400.96|398.56|400.53|398.13|0
1647936060000|2022-03-22 08:01:00|400.87|398.47|400.53|398.13|400.87|398.47|400.53|398.13|0
1647936070000|2022-03-22 08:01:10|400.36|397.96|400.53|398.13|400.53|398.13|400.36|397.96|0
1647936080000|2022-03-22 08:01:20|400.36|397.96|400.45|398.05|400.45|398.05|400.36|397.96|0
1647936090000|2022-03-22 08:01:30|400.36|397.96|400.19|397.79|400.36|397.96|400.11|397.71|0
1647936100000|2022-03-22 08:01:40|400.02|397.62|400.19|397.79|400.19|397.79|400.02|397.62|0
1647936110000|2022-03-22 08:01:50|399.85|397.45|400.02|397.62|400.02|397.62|399.85|397.45|0
1647936120000|2022-03-22 08:02:00|400.19|397.79|400.11|397.71|400.19|397.79|399.94|397.54|0
1647936130000|2022-03-22 08:02:10|400.19|397.79|400.7|398.3|400.7|398.3|400.19|397.79|0
1647936140000|2022-03-22 08:02:20|400.87|398.47|401.04|398.64|401.04|398.64|400.87|398.47|0
1647936160000|2022-03-22 08:02:40|400.96|398.56|401.04|398.64|401.04|398.64|400.96|398.56|0
1647936170000|2022-03-22 08:02:50|401.13|398.73|401.38|398.98|401.38|398.98|401.13|398.73|0
1647936180000|2022-03-22 08:03:00|401.55|399.15|401.21|398.81|401.55|399.15|401.21|398.81|0
1647936190000|2022-03-22 08:03:10|401.3|398.9|401.21|398.81|401.3|398.9|401.21|398.81|0
1647936200000|2022-03-22 08:03:20|400.87|398.47|400.53|398.13|400.87|398.47|400.44|398.04|0
1647936210000|2022-03-22 08:03:30|400.36|397.96|400.36|397.96|400.44|398.04|400.36|397.96|0
1647936220000|2022-03-22 08:03:40|400.02|397.62|399.68|397.28|400.02|397.62|399.68|397.28|0
1647936230000|2022-03-22 08:03:50|399.76|397.36|399.93|397.53|399.93|397.53|399.76|397.36|0
1647936240000|2022-03-22 08:04:00|399.85|397.45|399.85|397.45|399.85|397.45|399.85|397.45|0
1647936250000|2022-03-22 08:04:10|399.68|397.28|399.68|397.28|399.85|397.45|399.68|397.28|0
1647936260000|2022-03-22 08:04:20|399.59|397.19|399.25|396.85|399.59|397.19|399.25|396.85|0
1647936270000|2022-03-22 08:04:30|399.17|396.77|398.83|396.43|399.17|396.77|398.83|396.43|0
1647936280000|2022-03-22 08:04:40|398.66|396.26|398.83|396.43|398.83|396.43|398.66|396.26|0
1647936300000|2022-03-22 08:05:00|399|396.6|399.51|397.11|399.51|397.11|399|396.6|0
1647936310000|2022-03-22 08:05:10|399.42|397.02|399.17|396.77|399.42|397.02|399.17|396.77|0
1647936320000|2022-03-22 08:05:20|399.08|396.68|399.34|396.94|399.34|396.94|399|396.6|0
1647936330000|2022-03-22 08:05:30|399.25|396.85|399.25|396.85|399.25|396.85|399.25|396.85|0
1647936340000|2022-03-22 08:05:40|399.17|396.77|399.51|397.11|399.51|397.11|399.17|396.77|0
1647936350000|2022-03-22 08:05:50|399.34|396.94|399.42|397.02|399.42|397.02|399.34|396.94|0
1647936360000|2022-03-22 08:06:00|399.51|397.11|399.42|397.02|399.51|397.11|399.42|397.02|0
1647936370000|2022-03-22 08:06:10|399.34|396.94|399|396.6|399.34|396.94|399|396.6|0
1647936380000|2022-03-22 08:06:20|399.34|396.94|399.34|396.94|399.51|397.11|399.34|396.94|0
1647936390000|2022-03-22 08:06:30|399.08|396.68|398.83|396.43|399.08|396.68|398.83|396.43|0
1647936400000|2022-03-22 08:06:40|398.66|396.26|398.83|396.43|398.83|396.43|398.66|396.26|0
1647936410000|2022-03-22 08:06:50|398.74|396.34|398.15|395.75|398.83|396.43|398.15|395.75|0
1647936420000|2022-03-22 08:07:00|398.41|396.01|398.49|396.09|398.49|396.09|398.32|395.92|0
1647936430000|2022-03-22 08:07:10|398.57|396.17|398.57|396.17|398.66|396.26|398.57|396.17|0
1647936440000|2022-03-22 08:07:20|398.32|395.92|398.41|396.01|398.41|396.01|398.32|395.92|0
1647936450000|2022-03-22 08:07:30|398.49|396.09|398.66|396.26|398.66|396.26|398.49|396.09|0
1647936460000|2022-03-22 08:07:40|398.74|396.34|398.74|396.34|398.83|396.43|398.74|396.34|0
1647936470000|2022-03-22 08:07:50|398.66|396.26|399|396.6|399|396.6|398.66|396.26|0
1647936480000|2022-03-22 08:08:00|398.91|396.51|399.17|396.77|399.17|396.77|398.91|396.51|0
1647936490000|2022-03-22 08:08:10|398.91|396.51|399.08|396.68|399.5|397.1|398.91|396.51|0
1647936500000|2022-03-22 08:08:20|399.33|396.93|399.5|397.1|399.5|397.1|399|396.6|0
1647936510000|2022-03-22 08:08:30|399.33|396.93|399.5|397.1|399.5|397.1|399.33|396.93|0
1647936520000|2022-03-22 08:08:40|399.42|397.02|399.33|396.93|399.5|397.1|399.33|396.93|0
1647936530000|2022-03-22 08:08:50|399.16|396.76|399.16|396.76|399.16|396.76|399|396.6|0
1647936540000|2022-03-22 08:09:00|398.99|396.59|399.42|397.02|399.42|397.02|398.99|396.59|0
1647936550000|2022-03-22 08:09:10|399.25|396.85|399.33|396.93|399.42|397.02|399.25|396.85|0
1647936560000|2022-03-22 08:09:20|399.42|397.02|399.42|397.02|399.42|397.02|399.42|397.02|0
1647936570000|2022-03-22 08:09:30|399.25|396.85|398.91|396.51|399.25|396.85|398.91|396.51|0
1647936580000|2022-03-22 08:09:40|398.83|396.43|398.91|396.51|398.99|396.59|398.83|396.43|0
1647936590000|2022-03-22 08:09:50|398.99|396.59|399.08|396.68|399.08|396.68|398.99|396.59|0
1647936600000|2022-03-22 08:10:00|399.33|396.93|399.33|396.93|399.33|396.93|399.33|396.93|0
1647936610000|2022-03-22 08:10:10|399.5|397.1|399.5|397.1|399.59|397.19|399.5|397.1|0
1647936620000|2022-03-22 08:10:20|399.67|397.27|399.84|397.44|400.01|397.61|399.67|397.27|0
1647936630000|2022-03-22 08:10:30|400.01|397.61|400.01|397.61|400.1|397.7|400.01|397.61|0
1647936640000|2022-03-22 08:10:40|400.18|397.78|400.18|397.78|400.18|397.78|400.18|397.78|0
1647936650000|2022-03-22 08:10:50|399.84|397.44|399.76|397.36|399.84|397.44|399.76|397.36|0
1647936660000|2022-03-22 08:11:00|399.67|397.27|399.84|397.44|399.93|397.53|399.67|397.27|0
1647936670000|2022-03-22 08:11:10|399.93|397.53|400.18|397.78|400.18|397.78|399.84|397.44|0
1647936680000|2022-03-22 08:11:20|399.84|397.44|399.33|396.93|399.84|397.44|399.33|396.93|0
1647936690000|2022-03-22 08:11:30|399.5|397.1|399.33|396.93|399.5|397.1|399.33|396.93|0
1647936700000|2022-03-22 08:11:40|399.16|396.76|399.33|396.93|399.33|396.93|399.16|396.76|0
1647936710000|2022-03-22 08:11:50|399.25|396.85|399.25|396.85|399.33|396.93|399.25|396.85|0
1647936720000|2022-03-22 08:12:00|399.08|396.68|399.16|396.76|399.16|396.76|398.99|396.59|0
1647936730000|2022-03-22 08:12:10|398.82|396.42|399.16|396.76|399.16|396.76|398.82|396.42|0
1647936740000|2022-03-22 08:12:20|399.33|396.93|399.33|396.93|399.5|397.1|399.33|396.93|0
1647936750000|2022-03-22 08:12:30|398.99|396.59|398.82|396.42|398.99|396.59|398.48|396.08|0
1647936760000|2022-03-22 08:12:40|398.74|396.34|398.57|396.17|398.74|396.34|398.57|396.17|0
1647936770000|2022-03-22 08:12:50|398.48|396.08|397.89|395.49|398.48|396.08|397.89|395.49|0
1647936780000|2022-03-22 08:13:00|397.81|395.41|397.98|395.58|397.98|395.58|397.64|395.24|0
1647936790000|2022-03-22 08:13:10|397.81|395.41|397.47|395.07|397.81|395.41|397.47|395.07|0
1647936800000|2022-03-22 08:13:20|397.3|394.9|397.47|395.07|397.47|395.07|397.3|394.9|0
1647936810000|2022-03-22 08:13:30|397.39|394.99|396.62|394.22|397.39|394.99|396.62|394.22|0
1647936820000|2022-03-22 08:13:40|396.28|393.88|395.78|393.38|396.28|393.88|395.78|393.38|0
1647936830000|2022-03-22 08:13:50|395.94|393.54|395.94|393.54|396.11|393.71|395.94|393.54|0
1647936840000|2022-03-22 08:14:00|396.2|393.8|396.45|394.05|396.45|394.05|396.2|393.8|0
1647936850000|2022-03-22 08:14:10|396.71|394.31|396.45|394.05|396.79|394.39|396.37|393.97|0
1647936860000|2022-03-22 08:14:20|396.62|394.22|396.71|394.31|396.79|394.39|396.62|394.22|0
1647936870000|2022-03-22 08:14:30|396.88|394.48|396.37|393.97|396.88|394.48|396.37|393.97|0
1647936880000|2022-03-22 08:14:40|396.28|393.88|395.94|393.54|396.45|394.05|395.94|393.54|0
1647936890000|2022-03-22 08:14:50|396.11|393.71|396.45|394.05|396.62|394.22|396.11|393.71|0
1647936900000|2022-03-22 08:15:00|396.54|394.14|396.28|393.88|396.54|394.14|396.11|393.71|0
1647936910000|2022-03-22 08:15:10|396.45|394.05|396.79|394.39|396.79|394.39|396.03|393.63|0
1647936920000|2022-03-22 08:15:20|396.62|394.22|396.62|394.22|396.79|394.39|396.62|394.22|0
1647936930000|2022-03-22 08:15:30|396.79|394.39|396.96|394.56|396.96|394.56|396.79|394.39|0
1647936940000|2022-03-22 08:15:40|397.13|394.73|397.64|395.24|397.64|395.24|397.13|394.73|0
1647936950000|2022-03-22 08:15:50|397.72|395.32|397.47|395.07|397.72|395.32|397.47|395.07|0
1647936960000|2022-03-22 08:16:00|397.39|394.99|397.47|395.07|397.47|395.07|397.39|394.99|0
1647936970000|2022-03-22 08:16:10|397.64|395.24|397.55|395.15|397.64|395.24|397.47|395.07|0
1647936980000|2022-03-22 08:16:20|397.64|395.24|397.81|395.41|397.81|395.41|397.64|395.24|0
1647936990000|2022-03-22 08:16:30|398.31|395.91|397.89|395.49|398.31|395.91|397.89|395.49|0
1647937000000|2022-03-22 08:16:40|397.97|395.57|398.06|395.66|398.14|395.74|397.97|395.57|0
1647937010000|2022-03-22 08:16:50|398.14|395.74|398.14|395.74|398.14|395.74|398.14|395.74|0
1647937020000|2022-03-22 08:17:00|398.23|395.83|398.31|395.91|398.48|396.08|398.23|395.83|0
1647937030000|2022-03-22 08:17:10|398.4|396|398.57|396.17|398.57|396.17|398.4|396|0
1647937040000|2022-03-22 08:17:20|398.48|396.08|398.31|395.91|398.48|396.08|398.31|395.91|0
1647937050000|2022-03-22 08:17:30|398.48|396.08|398.31|395.91|398.48|396.08|398.31|395.91|0
1647937060000|2022-03-22 08:17:40|398.14|395.74|398.14|395.74|398.14|395.74|398.06|395.66|0
1647937070000|2022-03-22 08:17:50|398.31|395.91|398.31|395.91|398.31|395.91|398.06|395.66|0
1647937080000|2022-03-22 08:18:00|398.23|395.83|397.8|395.4|398.23|395.83|397.8|395.4|0
1647937090000|2022-03-22 08:18:10|397.64|395.24|398.14|395.74|398.14|395.74|397.64|395.24|0
1647937100000|2022-03-22 08:18:20|398.31|395.91|397.97|395.57|398.4|396|397.97|395.57|0
1647937110000|2022-03-22 08:18:30|397.89|395.49|396.35|393.95|397.89|395.49|395.4|393|0
1647937120000|2022-03-22 08:18:40|396.43|394.03|395.92|393.52|396.43|394.03|395.92|393.52|0
1647937130000|2022-03-22 08:18:50|396.09|393.69|395.75|393.35|396.09|393.69|395.75|393.35|0
1647937140000|2022-03-22 08:19:00|395.58|393.18|395.75|393.35|395.75|393.35|395.58|393.18|0
1647937150000|2022-03-22 08:19:10|396.09|393.69|395.92|393.52|396.09|393.69|395.92|393.52|0
1647937160000|2022-03-22 08:19:20|396.26|393.86|396.26|393.86|396.26|393.86|396.09|393.69|0
1647937170000|2022-03-22 08:19:30|396.35|393.95|396.26|393.86|396.43|394.03|396.26|393.86|0
1647937180000|2022-03-22 08:19:40|396.43|394.03|396.35|393.95|396.43|394.03|396.35|393.95|0
1647937190000|2022-03-22 08:19:50|396.43|394.03|395.92|393.52|396.43|394.03|395.92|393.52|0
1647937200000|2022-03-22 08:20:00|395.58|393.18|395.92|393.52|395.92|393.52|395.58|393.18|0
1647937210000|2022-03-22 08:20:10|395.75|393.35|396.26|393.86|396.26|393.86|395.75|393.35|0
1647937220000|2022-03-22 08:20:20|396.18|393.78|396.26|393.86|396.26|393.86|396.18|393.78|0
1647937230000|2022-03-22 08:20:30|396.43|394.03|396.26|393.86|396.43|394.03|396.26|393.86|0
1647937240000|2022-03-22 08:20:40|396.52|394.12|396.69|394.29|396.69|394.29|396.52|394.12|0
1647937250000|2022-03-22 08:20:50|396.6|394.2|396.43|394.03|396.6|394.2|396.43|394.03|0
1647937260000|2022-03-22 08:21:00|396.6|394.2|395.75|393.35|396.6|394.2|395.75|393.35|0
1647937270000|2022-03-22 08:21:10|395.92|393.52|395.75|393.35|395.92|393.52|395.75|393.35|0
1647937280000|2022-03-22 08:21:20|395.41|393.01|395.67|393.27|395.67|393.27|395.41|393.01|0
1647937290000|2022-03-22 08:21:30|395.41|393.01|395.58|393.18|395.58|393.18|395.41|393.01|0
1647937300000|2022-03-22 08:21:40|394.82|392.42|394.56|392.16|394.9|392.5|394.56|392.16|0
1647937310000|2022-03-22 08:21:50|394.73|392.33|394.82|392.42|394.82|392.42|394.56|392.16|0
1647937320000|2022-03-22 08:22:00|394.9|392.5|394.05|391.65|394.9|392.5|394.05|391.65|0
1647937330000|2022-03-22 08:22:10|394.14|391.74|394.05|391.65|394.14|391.74|394.05|391.65|0
1647937340000|2022-03-22 08:22:20|394.14|391.74|394.48|392.08|394.48|392.08|394.14|391.74|0
1647937350000|2022-03-22 08:22:30|394.39|391.99|394.05|391.65|394.39|391.99|394.05|391.65|0
1647937360000|2022-03-22 08:22:40|393.97|391.57|394.05|391.65|394.05|391.65|393.97|391.57|0
1647937370000|2022-03-22 08:22:50|393.97|391.57|394.22|391.82|394.22|391.82|393.97|391.57|0
1647937380000|2022-03-22 08:23:00|394.31|391.91|394.14|391.74|394.31|391.91|394.05|391.65|0
1647937390000|2022-03-22 08:23:10|394.22|391.82|394.56|392.16|394.56|392.16|394.22|391.82|0
1647937400000|2022-03-22 08:23:20|394.48|392.08|394.22|391.82|394.48|392.08|394.22|391.82|0
1647937410000|2022-03-22 08:23:30|394.05|391.65|394.14|391.74|394.22|391.82|394.05|391.65|0
1647937420000|2022-03-22 08:23:40|394.22|391.82|394.22|391.82|394.39|391.99|394.22|391.82|0
1647937430000|2022-03-22 08:23:50|394.31|391.91|394.05|391.65|394.31|391.91|394.05|391.65|0
1647937440000|2022-03-22 08:24:00|394.14|391.74|394.05|391.65|394.14|391.74|393.97|391.57|0
1647937450000|2022-03-22 08:24:10|393.71|391.31|393.71|391.31|393.71|391.31|393.63|391.23|0
1647937460000|2022-03-22 08:24:20|393.63|391.23|393.55|391.15|393.63|391.23|393.55|391.15|0
1647937470000|2022-03-22 08:24:30|393.3|390.9|393.13|390.73|393.3|390.9|393.13|390.73|0
1647937480000|2022-03-22 08:24:40|393.21|390.81|392.87|390.47|393.21|390.81|392.87|390.47|0
1647937490000|2022-03-22 08:24:50|392.7|390.3|392.87|390.47|392.87|390.47|392.7|390.3|0
1647937500000|2022-03-22 08:25:00|393.13|390.73|393.38|390.98|393.38|390.98|392.87|390.47|0
1647937510000|2022-03-22 08:25:10|393.55|391.15|393.38|390.98|393.55|391.15|393.38|390.98|0
1647937520000|2022-03-22 08:25:20|393.55|391.15|393.38|390.98|393.55|391.15|393.38|390.98|0
1647937530000|2022-03-22 08:25:30|393.21|390.81|392.87|390.47|393.21|390.81|392.87|390.47|0
1647937540000|2022-03-22 08:25:40|393.04|390.64|392.87|390.47|393.04|390.64|392.87|390.47|0
1647937550000|2022-03-22 08:25:50|392.96|390.56|393.21|390.81|393.21|390.81|392.96|390.56|0
1647937560000|2022-03-22 08:26:00|393.04|390.64|393.04|390.64|393.04|390.64|392.87|390.47|0
1647937570000|2022-03-22 08:26:10|393.21|390.81|393.38|390.98|393.38|390.98|393.21|390.81|0
1647937580000|2022-03-22 08:26:20|393.21|390.81|393.54|391.14|393.54|391.14|393.21|390.81|0
1647937590000|2022-03-22 08:26:30|393.71|391.31|393.54|391.14|393.71|391.31|393.54|391.14|0
1647937600000|2022-03-22 08:26:40|393.63|391.23|393.46|391.06|393.63|391.23|393.46|391.06|0
1647937610000|2022-03-22 08:26:50|393.38|390.98|393.38|390.98|393.38|390.98|393.04|390.64|0
1647937620000|2022-03-22 08:27:00|393.54|391.14|393.71|391.31|393.88|391.48|393.54|391.14|0
1647937630000|2022-03-22 08:27:10|393.88|391.48|393.63|391.23|393.88|391.48|393.54|391.14|0
1647937640000|2022-03-22 08:27:20|393.54|391.14|393.38|390.98|393.54|391.14|393.38|390.98|0
1647937650000|2022-03-22 08:27:30|393.46|391.06|393.21|390.81|393.46|391.06|393.21|390.81|0
1647937660000|2022-03-22 08:27:40|393.29|390.89|393.21|390.81|393.29|390.89|393.21|390.81|0
1647937670000|2022-03-22 08:27:50|393.29|390.89|393.38|390.98|393.38|390.98|393.29|390.89|0
1647937680000|2022-03-22 08:28:00|393.54|391.14|393.29|390.89|393.54|391.14|393.29|390.89|0
1647937690000|2022-03-22 08:28:10|393.21|390.81|393.04|390.64|393.21|390.81|393.04|390.64|0
1647937700000|2022-03-22 08:28:20|393.13|390.73|393.29|390.89|393.29|390.89|393.04|390.64|0
1647937710000|2022-03-22 08:28:30|393.21|390.81|393.04|390.64|393.21|390.81|393.04|390.64|0
1647937720000|2022-03-22 08:28:40|393.21|390.81|393.54|391.14|393.54|391.14|393.21|390.81|0
1647937730000|2022-03-22 08:28:50|393.63|391.23|393.63|391.23|393.63|391.23|393.63|391.23|0
1647937740000|2022-03-22 08:29:00|393.37|390.97|393.21|390.81|393.54|391.14|393.21|390.81|0
1647937750000|2022-03-22 08:29:10|392.96|390.56|392.87|390.47|392.96|390.56|392.87|390.47|0
1647937760000|2022-03-22 08:29:20|392.7|390.3|392.19|389.79|392.7|390.3|392.19|389.79|0
1647937770000|2022-03-22 08:29:30|392.36|389.96|392.53|390.13|392.79|390.39|392.36|389.96|0
1647937780000|2022-03-22 08:29:40|392.7|390.3|392.7|390.3|392.7|390.3|392.7|390.3|0
1647937790000|2022-03-22 08:29:50|392.53|390.13|392.53|390.13|392.53|390.13|392.45|390.05|0
1647937800000|2022-03-22 08:30:00|392.45|390.05|391.85|389.45|392.45|390.05|391.85|389.45|0
1647937810000|2022-03-22 08:30:10|391.77|389.37|391.77|389.37|391.77|389.37|391.77|389.37|0
1647937820000|2022-03-22 08:30:20|391.69|389.29|391.18|388.78|391.69|389.29|391.18|388.78|0
1647937830000|2022-03-22 08:30:30|391.01|388.61|391.27|388.87|391.35|388.95|391.01|388.61|0
1647937840000|2022-03-22 08:30:40|391.18|388.78|391.18|388.78|391.18|388.78|391.1|388.7|0
1647937850000|2022-03-22 08:30:50|390.84|388.44|390.67|388.27|390.84|388.44|390.67|388.27|0
1647937860000|2022-03-22 08:31:00|390.59|388.19|390.51|388.11|390.59|388.19|390.34|387.94|0
1647937870000|2022-03-22 08:31:10|390.59|388.19|390.51|388.11|390.59|388.19|390.51|388.11|0
1647937880000|2022-03-22 08:31:20|390.43|388.03|390.51|388.11|390.51|388.11|390.34|387.94|0
1647937890000|2022-03-22 08:31:30|390.67|388.27|390.67|388.27|390.67|388.27|390.51|388.11|0
1647937900000|2022-03-22 08:31:40|390.84|388.44|390.67|388.27|390.84|388.44|390.67|388.27|0
1647937910000|2022-03-22 08:31:50|390.51|388.11|390.51|388.11|390.67|388.27|390.51|388.11|0
1647937920000|2022-03-22 08:32:00|390.67|388.27|390.84|388.44|390.84|388.44|390.67|388.27|0
1647937930000|2022-03-22 08:32:10|391.01|388.61|391.18|388.78|391.18|388.78|391.01|388.61|0
1647937940000|2022-03-22 08:32:20|391.01|388.61|391.18|388.78|391.18|388.78|391.01|388.61|0
1647937950000|2022-03-22 08:32:30|391.35|388.95|391.52|389.12|391.52|389.12|391.35|388.95|0
1647937960000|2022-03-22 08:32:40|391.44|389.04|391.27|388.87|391.52|389.12|391.27|388.87|0
1647937970000|2022-03-22 08:32:50|391.18|388.78|391.35|388.95|391.35|388.95|391.18|388.78|0
1647937980000|2022-03-22 08:33:00|391.18|388.78|391.52|389.12|391.52|389.12|391.18|388.78|0
1647938000000|2022-03-22 08:33:20|391.77|389.37|391.68|389.28|391.77|389.37|391.68|389.28|0
1647938010000|2022-03-22 08:33:30|391.85|389.45|391.52|389.12|391.85|389.45|391.52|389.12|0
1647938020000|2022-03-22 08:33:40|391.35|388.95|391.18|388.78|391.35|388.95|391.18|388.78|0
1647938030000|2022-03-22 08:33:50|391.27|388.87|390.76|388.36|391.27|388.87|390.76|388.36|0
1647938040000|2022-03-22 08:34:00|390.67|388.27|390.26|387.86|390.67|388.27|390.17|387.77|0
1647938050000|2022-03-22 08:34:10|390.09|387.69|389.83|387.43|390.09|387.69|389.83|387.43|0
1647938060000|2022-03-22 08:34:20|389.66|387.26|389.83|387.43|389.83|387.43|389.58|387.18|0
1647938070000|2022-03-22 08:34:30|390.34|387.94|390.17|387.77|390.34|387.94|390|387.6|0
1647938080000|2022-03-22 08:34:40|390.26|387.86|390.34|387.94|390.5|388.1|390.26|387.86|0
1647938090000|2022-03-22 08:34:50|390.59|388.19|390.59|388.19|390.67|388.27|390.59|388.19|0
1647938100000|2022-03-22 08:35:00|390.5|388.1|390.67|388.27|390.67|388.27|390.34|387.94|0
1647938110000|2022-03-22 08:35:10|390.5|388.1|390.5|388.1|390.5|388.1|390.34|387.94|0
1647938120000|2022-03-22 08:35:20|390.67|388.27|390.84|388.44|390.84|388.44|390.59|388.19|0
1647938130000|2022-03-22 08:35:30|390.67|388.27|390.67|388.27|390.76|388.36|390.67|388.27|0
1647938140000|2022-03-22 08:35:40|390.84|388.44|391.18|388.78|391.18|388.78|390.84|388.44|0
1647938150000|2022-03-22 08:35:50|391.01|388.61|391.18|388.78|391.18|388.78|391.01|388.61|0
1647938160000|2022-03-22 08:36:00|391.35|388.95|391.35|388.95|391.43|389.03|391.18|388.78|0
1647938170000|2022-03-22 08:36:10|391.18|388.78|391.27|388.87|391.27|388.87|391.18|388.78|0
1647938180000|2022-03-22 08:36:20|391.35|388.95|391.1|388.7|391.35|388.95|391.1|388.7|0
1647938190000|2022-03-22 08:36:30|391.01|388.61|390.84|388.44|391.01|388.61|390.76|388.36|0
1647938200000|2022-03-22 08:36:40|390.76|388.36|390.5|388.1|390.84|388.44|390.5|388.1|0
1647938210000|2022-03-22 08:36:50|390.84|388.44|391.01|388.61|391.01|388.61|390.84|388.44|0
1647938220000|2022-03-22 08:37:00|391.1|388.7|391.01|388.61|391.1|388.7|391.01|388.61|0
1647938230000|2022-03-22 08:37:10|391.18|388.78|391.35|388.95|391.35|388.95|391.01|388.61|0
1647938240000|2022-03-22 08:37:20|391.27|388.87|390.5|388.1|391.27|388.87|390.5|388.1|0
1647938250000|2022-03-22 08:37:30|390.67|388.27|390.59|388.19|390.67|388.27|390.59|388.19|0
1647938260000|2022-03-22 08:37:40|391.72|389.32|391.97|389.57|392.06|389.66|391.72|389.32|0
1647938270000|2022-03-22 08:37:50|391.89|389.49|389.55|387.15|391.89|389.49|389.55|387.15|0
1647938280000|2022-03-22 08:38:00|389.72|387.32|389.89|387.49|389.89|387.49|389.55|387.15|0
1647938290000|2022-03-22 08:38:10|391.01|388.61|391.01|388.61|391.01|388.61|391.01|388.61|0
1647938300000|2022-03-22 08:38:20|390.76|388.36|390.67|388.27|390.76|388.36|390.59|388.19|0
1647938310000|2022-03-22 08:38:30|390.51|388.11|390.59|388.19|390.59|388.19|390.51|388.11|0
1647938320000|2022-03-22 08:38:40|390.51|388.11|390.67|388.27|390.76|388.36|390.51|388.11|0
1647938330000|2022-03-22 08:38:50|390.76|388.36|390.67|388.27|390.76|388.36|390.67|388.27|0
1647938340000|2022-03-22 08:39:00|390.59|388.19|390.17|387.77|390.59|388.19|390.17|387.77|0
1647938350000|2022-03-22 08:39:10|390.34|387.94|390.34|387.94|390.34|387.94|390.17|387.77|0
1647938360000|2022-03-22 08:39:20|390.51|388.11|390.17|387.77|390.51|388.11|390.17|387.77|0
1647938370000|2022-03-22 08:39:30|390|387.6|389.83|387.43|390|387.6|389.83|387.43|0
1647938380000|2022-03-22 08:39:40|390|387.6|389.83|387.43|390|387.6|389.83|387.43|0
1647938390000|2022-03-22 08:39:50|390|387.6|389.83|387.43|390|387.6|389.83|387.43|0
1647938400000|2022-03-22 08:40:00|389.92|387.52|389.92|387.52|389.92|387.52|389.92|387.52|0
1647938410000|2022-03-22 08:40:10|389.83|387.43|390|387.6|390|387.6|389.83|387.43|0
1647938420000|2022-03-22 08:40:20|390.17|387.77|390.09|387.69|390.17|387.77|390.09|387.69|0
1647938430000|2022-03-22 08:40:30|390.17|387.77|390.34|387.94|390.34|387.94|390.17|387.77|0
1647938450000|2022-03-22 08:40:50|390.42|388.02|390.34|387.94|390.42|388.02|390.34|387.94|0
1647938460000|2022-03-22 08:41:00|390.51|388.11|390.51|388.11|390.51|388.11|390.51|388.11|0
1647938470000|2022-03-22 08:41:10|390.34|387.94|390.51|388.11|390.51|388.11|390.34|387.94|0
1647938480000|2022-03-22 08:41:20|390.67|388.27|391.35|388.95|391.35|388.95|390.67|388.27|0
1647938490000|2022-03-22 08:41:30|391.52|389.12|391.27|388.87|391.52|389.12|391.27|388.87|0
1647938500000|2022-03-22 08:41:40|391.18|388.78|391.18|388.78|391.18|388.78|391.18|388.78|0
1647938510000|2022-03-22 08:41:50|391.43|389.03|391.52|389.12|391.52|389.12|391.35|388.95|0
1647938520000|2022-03-22 08:42:00|391.68|389.28|391.68|389.28|391.68|389.28|391.68|389.28|0
1647938530000|2022-03-22 08:42:10|391.52|389.12|391.35|388.95|391.52|389.12|391.35|388.95|0
1647938540000|2022-03-22 08:42:20|391.43|389.03|391.52|389.12|391.52|389.12|391.43|389.03|0
1647938550000|2022-03-22 08:42:30|391.27|388.87|391.18|388.78|391.35|388.95|391.18|388.78|0
1647938560000|2022-03-22 08:42:40|391.35|388.95|390.93|388.53|391.35|388.95|390.93|388.53|0
1647938570000|2022-03-22 08:42:50|391.01|388.61|390.84|388.44|391.01|388.61|390.84|388.44|0
1647938580000|2022-03-22 08:43:00|390.67|388.27|391.01|388.61|391.01|388.61|390.67|388.27|0
1647938590000|2022-03-22 08:43:10|390.84|388.44|390.67|388.27|390.84|388.44|390.67|388.27|0
1647938600000|2022-03-22 08:43:20|390.76|388.36|390.34|387.94|390.76|388.36|390.34|387.94|0
1647938610000|2022-03-22 08:43:30|390.17|387.77|390.34|387.94|390.34|387.94|390.17|387.77|0
1647938620000|2022-03-22 08:43:40|390.26|387.86|390.42|388.02|390.42|388.02|390.26|387.86|0
1647938630000|2022-03-22 08:43:50|390.34|387.94|390.34|387.94|390.34|387.94|390.17|387.77|0
1647938640000|2022-03-22 08:44:00|390.5|388.1|390|387.6|390.5|388.1|390|387.6|0
1647938650000|2022-03-22 08:44:10|389.83|387.43|389.66|387.26|390|387.6|389.66|387.26|0
1647938670000|2022-03-22 08:44:30|389.58|387.18|388.99|386.59|389.58|387.18|388.99|386.59|0
1647938680000|2022-03-22 08:44:40|388.82|386.42|388.91|386.51|388.91|386.51|388.82|386.42|0
1647938690000|2022-03-22 08:44:50|388.99|386.59|389.16|386.76|389.16|386.76|388.99|386.59|0
1647938700000|2022-03-22 08:45:00|389.33|386.93|390|387.6|390|387.6|389.33|386.93|0
1647938710000|2022-03-22 08:45:10|390.17|387.77|389.66|387.26|390.17|387.77|389.66|387.26|0
1647938730000|2022-03-22 08:45:30|389.58|387.18|390|387.6|390|387.6|389.58|387.18|0
1647938740000|2022-03-22 08:45:40|390.09|387.69|390|387.6|390.09|387.69|390|387.6|0
1647938760000|2022-03-22 08:46:00|390.09|387.69|390|387.6|390.17|387.77|389.92|387.52|0
1647938770000|2022-03-22 08:46:10|390.17|387.77|390.25|387.85|390.25|387.85|390.17|387.77|0
1647938780000|2022-03-22 08:46:20|390.17|387.77|390.34|387.94|390.34|387.94|390.17|387.77|0
1647938790000|2022-03-22 08:46:30|390.5|388.1|390.59|388.19|390.59|388.19|390.5|388.1|0
1647938800000|2022-03-22 08:46:40|390.5|388.1|390.33|387.93|390.5|388.1|390.17|387.77|0
1647938810000|2022-03-22 08:46:50|390.67|388.27|390.5|388.1|390.67|388.27|390.5|388.1|0
1647938820000|2022-03-22 08:47:00|390.84|388.44|390.84|388.44|390.84|388.44|390.76|388.36|0
1647938830000|2022-03-22 08:47:10|390.76|388.36|390.5|388.1|390.76|388.36|390.5|388.1|0
1647938840000|2022-03-22 08:47:20|390.67|388.27|390.5|388.1|390.67|388.27|390.5|388.1|0
1647938850000|2022-03-22 08:47:30|390.59|388.19|390.5|388.1|390.67|388.27|390.5|388.1|0
1647938860000|2022-03-22 08:47:40|390.59|388.19|390.33|387.93|390.59|388.19|390.33|387.93|0
1647938870000|2022-03-22 08:47:50|390.42|388.02|390.33|387.93|390.42|388.02|390.33|387.93|0
1647938880000|2022-03-22 08:48:00|390.5|388.1|390.67|388.27|390.67|388.27|390.5|388.1|0
1647938900000|2022-03-22 08:48:20|390.84|388.44|390.67|388.27|390.84|388.44|390.67|388.27|0
1647938910000|2022-03-22 08:48:30|390.76|388.36|390.84|388.44|390.84|388.44|390.76|388.36|0
1647938920000|2022-03-22 08:48:40|390.67|388.27|390.67|388.27|390.67|388.27|390.67|388.27|0
1647938930000|2022-03-22 08:48:50|390.59|388.19|390.59|388.19|390.59|388.19|390.59|388.19|0
1647938940000|2022-03-22 08:49:00|390.67|388.27|390.67|388.27|390.76|388.36|390.67|388.27|0
1647938950000|2022-03-22 08:49:10|390.84|388.44|390.84|388.44|390.84|388.44|390.84|388.44|0
1647938960000|2022-03-22 08:49:20|391.01|388.61|391.18|388.78|391.18|388.78|391.01|388.61|0
1647938970000|2022-03-22 08:49:30|391.26|388.86|391.34|388.94|391.34|388.94|391.26|388.86|0
1647938980000|2022-03-22 08:49:40|391.51|389.11|391.51|389.11|391.51|389.11|391.43|389.03|0
1647939000000|2022-03-22 08:50:00|391.34|388.94|391.51|389.11|391.51|389.11|391.34|388.94|0
1647939020000|2022-03-22 08:50:20|391.43|389.03|391.51|389.11|391.51|389.11|391.43|389.03|0
1647939030000|2022-03-22 08:50:30|391.34|388.94|391.68|389.28|391.68|389.28|391.34|388.94|0
1647939040000|2022-03-22 08:50:40|391.6|389.2|391.51|389.11|391.6|389.2|391.51|389.11|0
1647939050000|2022-03-22 08:50:50|391.34|388.94|391.17|388.77|391.34|388.94|391.17|388.77|0
1647939060000|2022-03-22 08:51:00|391.26|388.86|391.34|388.94|391.34|388.94|391.17|388.77|0
1647939070000|2022-03-22 08:51:10|391.26|388.86|391.26|388.86|391.34|388.94|391.17|388.77|0
1647939080000|2022-03-22 08:51:20|391.17|388.77|391.34|388.94|391.43|389.03|391.17|388.77|0
1647939090000|2022-03-22 08:51:30|391.51|389.11|391.85|389.45|391.85|389.45|391.51|389.11|0
1647939100000|2022-03-22 08:51:40|392.02|389.62|392.02|389.62|392.02|389.62|392.02|389.62|0
1647939110000|2022-03-22 08:51:50|392.52|390.12|392.61|390.21|392.61|390.21|392.52|390.12|0
1647939120000|2022-03-22 08:52:00|392.69|390.29|392.44|390.04|392.69|390.29|392.44|390.04|0
1647939130000|2022-03-22 08:52:10|392.52|390.12|392.69|390.29|392.69|390.29|392.35|389.95|0
1647939140000|2022-03-22 08:52:20|392.52|390.12|392.19|389.79|392.52|390.12|392.19|389.79|0
1647939150000|2022-03-22 08:52:30|392.02|389.62|392.02|389.62|392.19|389.79|392.02|389.62|0
1647939160000|2022-03-22 08:52:40|392.1|389.7|392.19|389.79|392.19|389.79|392.1|389.7|0
1647939170000|2022-03-22 08:52:50|392.27|389.87|392.1|389.7|392.27|389.87|392.1|389.7|0
1647939180000|2022-03-22 08:53:00|392.02|389.62|391.85|389.45|392.02|389.62|391.85|389.45|0
1647939190000|2022-03-22 08:53:10|392.02|389.62|392.1|389.7|392.19|389.79|392.02|389.62|0
1647939200000|2022-03-22 08:53:20|392.19|389.79|392.02|389.62|392.19|389.79|392.02|389.62|0
1647939210000|2022-03-22 08:53:30|392.19|389.79|392.35|389.95|392.35|389.95|392.19|389.79|0
1647939220000|2022-03-22 08:53:40|392.27|389.87|392.35|389.95|392.35|389.95|392.27|389.87|0
1647939240000|2022-03-22 08:54:00|392.44|390.04|392.27|389.87|392.44|390.04|392.27|389.87|0
1647939250000|2022-03-22 08:54:10|392.35|389.95|392.35|389.95|392.35|389.95|392.27|389.87|0
1647939260000|2022-03-22 08:54:20|392.52|390.12|392.52|390.12|392.52|390.12|392.44|390.04|0
1647939270000|2022-03-22 08:54:30|392.27|389.87|392.1|389.7|392.35|389.95|392.1|389.7|0
1647939280000|2022-03-22 08:54:40|392.02|389.62|392.1|389.7|392.1|389.7|392.02|389.62|0
1647939290000|2022-03-22 08:54:50|392.02|389.62|391.85|389.45|392.1|389.7|391.85|389.45|0
1647939300000|2022-03-22 08:55:00|392.02|389.62|392.02|389.62|392.02|389.62|391.94|389.54|0
1647939310000|2022-03-22 08:55:10|391.94|389.54|392.02|389.62|392.02|389.62|391.94|389.54|0
1647939320000|2022-03-22 08:55:20|392.1|389.7|392.02|389.62|392.1|389.7|392.02|389.62|0
1647939330000|2022-03-22 08:55:30|391.85|389.45|391.77|389.37|391.85|389.45|391.77|389.37|0
1647939340000|2022-03-22 08:55:40|391.85|389.45|391.77|389.37|391.85|389.45|391.77|389.37|0
1647939350000|2022-03-22 08:55:50|391.85|389.45|391.68|389.28|391.85|389.45|391.68|389.28|0
1647939360000|2022-03-22 08:56:00|391.51|389.11|391.68|389.28|391.68|389.28|391.51|389.11|0
1647939370000|2022-03-22 08:56:10|391.77|389.37|391.51|389.11|391.77|389.37|391.51|389.11|0
1647939380000|2022-03-22 08:56:20|391.68|389.28|391.68|389.28|391.68|389.28|391.6|389.2|0
1647939390000|2022-03-22 08:56:30|391.51|389.11|391.68|389.28|391.68|389.28|391.51|389.11|0
1647939410000|2022-03-22 08:56:50|391.85|389.45|391.85|389.45|391.85|389.45|391.85|389.45|0
1647939430000|2022-03-22 08:57:10|392.02|389.62|391.85|389.45|392.02|389.62|391.85|389.45|0
1647939440000|2022-03-22 08:57:20|391.93|389.53|391.85|389.45|391.93|389.53|391.77|389.37|0
1647939450000|2022-03-22 08:57:30|391.77|389.37|391.77|389.37|391.77|389.37|391.68|389.28|0
1647939460000|2022-03-22 08:57:40|391.68|389.28|391.68|389.28|391.68|389.28|391.68|389.28|0
1647939470000|2022-03-22 08:57:50|391.85|389.45|392.02|389.62|392.02|389.62|391.68|389.28|0
1647939480000|2022-03-22 08:58:00|392.01|389.61|391.85|389.45|392.01|389.61|391.85|389.45|0
1647939490000|2022-03-22 08:58:10|392.01|389.61|392.01|389.61|392.01|389.61|392.01|389.61|0
1647939500000|2022-03-22 08:58:20|391.85|389.45|391.68|389.28|391.85|389.45|391.68|389.28|0
1647939510000|2022-03-22 08:58:30|391.77|389.37|391.85|389.45|391.85|389.45|391.77|389.37|0
1647939520000|2022-03-22 08:58:40|391.51|389.11|391.51|389.11|391.51|389.11|391.51|389.11|0
1647939530000|2022-03-22 08:58:50|391.34|388.94|391.43|389.03|391.43|389.03|391.34|388.94|0
1647939540000|2022-03-22 08:59:00|391.51|389.11|391.51|389.11|391.51|389.11|391.43|389.03|0
1647939550000|2022-03-22 08:59:10|391.34|388.94|391|388.6|391.34|388.94|391|388.6|0
1647939560000|2022-03-22 08:59:20|391.17|388.77|391|388.6|391.17|388.77|391|388.6|0
1647939570000|2022-03-22 08:59:30|390.92|388.52|390.83|388.43|391|388.6|390.83|388.43|0
1647939580000|2022-03-22 08:59:40|390.92|388.52|391.34|388.94|391.34|388.94|390.92|388.52|0
1647939590000|2022-03-22 08:59:50|391.51|389.11|391.34|388.94|391.51|389.11|391.34|388.94|0
1647939600000|2022-03-22 09:00:00|391.51|389.11|391.34|388.94|391.51|389.11|391.17|388.77|0
1647939610000|2022-03-22 09:00:10|391.26|388.86|391.26|388.86|391.26|388.86|391.26|388.86|0
1647939630000|2022-03-22 09:00:30|391.17|388.77|389.99|387.59|391.17|388.77|389.99|387.59|0
1647939640000|2022-03-22 09:00:40|389.83|387.43|389.83|387.43|389.83|387.43|389.83|387.43|0
1647939650000|2022-03-22 09:00:50|389.66|387.26|389.66|387.26|389.66|387.26|389.49|387.09|0
1647939660000|2022-03-22 09:01:00|389.49|387.09|389.49|387.09|389.49|387.09|389.49|387.09|0
1647939670000|2022-03-22 09:01:10|389.32|386.92|389.15|386.75|389.32|386.92|389.15|386.75|0
1647939680000|2022-03-22 09:01:20|389.07|386.67|389.32|386.92|389.49|387.09|389.07|386.67|0
1647939690000|2022-03-22 09:01:30|389.15|386.75|389.66|387.26|389.66|387.26|389.15|386.75|0
1647939700000|2022-03-22 09:01:40|389.49|387.09|389.66|387.26|389.66|387.26|389.49|387.09|0
1647939710000|2022-03-22 09:01:50|389.58|387.18|389.41|387.01|389.58|387.18|389.32|386.92|0
1647939720000|2022-03-22 09:02:00|389.66|387.26|389.66|387.26|389.66|387.26|389.66|387.26|0
1647939730000|2022-03-22 09:02:10|389.49|387.09|389.66|387.26|389.66|387.26|389.49|387.09|0
1647939740000|2022-03-22 09:02:20|389.82|387.42|389.82|387.42|389.82|387.42|389.82|387.42|0
1647939750000|2022-03-22 09:02:30|389.66|387.26|389.66|387.26|389.82|387.42|389.66|387.26|0
1647939760000|2022-03-22 09:02:40|389.58|387.18|389.49|387.09|389.58|387.18|389.49|387.09|0
1647939770000|2022-03-22 09:02:50|389.58|387.18|389.32|386.92|389.58|387.18|389.32|386.92|0
1647939780000|2022-03-22 09:03:00|389.41|387.01|389.49|387.09|389.49|387.09|389.41|387.01|0
1647939790000|2022-03-22 09:03:10|389.41|387.01|389.49|387.09|389.49|387.09|389.41|387.01|0
1647939800000|2022-03-22 09:03:20|389.41|387.01|389.49|387.09|389.49|387.09|389.41|387.01|0
1647939810000|2022-03-22 09:03:30|389.58|387.18|389.49|387.09|389.66|387.26|389.49|387.09|0
1647939820000|2022-03-22 09:03:40|389.58|387.18|389.66|387.26|389.66|387.26|389.49|387.09|0
1647939830000|2022-03-22 09:03:50|389.58|387.18|389.41|387.01|389.58|387.18|389.41|387.01|0
1647939840000|2022-03-22 09:04:00|389.32|386.92|389.15|386.75|389.32|386.92|389.15|386.75|0
1647939850000|2022-03-22 09:04:10|389.24|386.84|389.32|386.92|389.32|386.92|388.98|386.58|0
1647939860000|2022-03-22 09:04:20|389.15|386.75|389.32|386.92|389.32|386.92|389.15|386.75|0
1647939870000|2022-03-22 09:04:30|389.24|386.84|389.24|386.84|389.24|386.84|389.24|386.84|0
1647939880000|2022-03-22 09:04:40|389.15|386.75|389.32|386.92|389.32|386.92|389.15|386.75|0
1647939900000|2022-03-22 09:05:00|389.15|386.75|389.15|386.75|389.15|386.75|389.07|386.67|0
1647939910000|2022-03-22 09:05:10|389.24|386.84|389.32|386.92|389.32|386.92|389.24|386.84|0
1647939920000|2022-03-22 09:05:20|389.49|387.09|389.66|387.26|389.66|387.26|389.49|387.09|0
1647939940000|2022-03-22 09:05:40|389.82|387.42|389.66|387.26|389.82|387.42|389.66|387.26|0
1647939950000|2022-03-22 09:05:50|389.49|387.09|389.49|387.09|389.49|387.09|389.49|387.09|0
1647939960000|2022-03-22 09:06:00|389.66|387.26|389.74|387.34|389.82|387.42|389.66|387.26|0
1647939970000|2022-03-22 09:06:10|389.49|387.09|389.15|386.75|389.49|387.09|389.15|386.75|0
1647939980000|2022-03-22 09:06:20|389.24|386.84|389.15|386.75|389.24|386.84|389.07|386.67|0
1647939990000|2022-03-22 09:06:30|389.32|386.92|389.32|386.92|389.32|386.92|389.24|386.84|0
1647940000000|2022-03-22 09:06:40|389.24|386.84|389.15|386.75|389.32|386.92|389.07|386.67|0
1647940010000|2022-03-22 09:06:50|389.32|386.92|389.32|386.92|389.32|386.92|389.32|386.92|0
1647940020000|2022-03-22 09:07:00|389.24|386.84|389.24|386.84|389.24|386.84|389.24|386.84|0
1647940030000|2022-03-22 09:07:10|389.15|386.75|388.98|386.58|389.15|386.75|388.98|386.58|0
1647940040000|2022-03-22 09:07:20|388.31|385.91|388.31|385.91|388.31|385.91|388.31|385.91|0
1647940050000|2022-03-22 09:07:30|388.65|386.25|388.57|386.17|388.65|386.25|388.57|386.17|0
1647940060000|2022-03-22 09:07:40|388.65|386.25|388.9|386.5|388.9|386.5|388.65|386.25|0
1647940070000|2022-03-22 09:07:50|388.98|386.58|388.65|386.25|388.98|386.58|388.65|386.25|0
1647940080000|2022-03-22 09:08:00|388.48|386.08|388.48|386.08|388.48|386.08|388.48|386.08|0
1647940090000|2022-03-22 09:08:10|388.65|386.25|388.65|386.25|388.65|386.25|388.65|386.25|0
1647940100000|2022-03-22 09:08:20|388.48|386.08|388.48|386.08|388.48|386.08|388.48|386.08|0
1647940110000|2022-03-22 09:08:30|388.65|386.25|388.14|385.74|388.65|386.25|388.14|385.74|0
1647940120000|2022-03-22 09:08:40|388.31|385.91|387.9|385.5|388.31|385.91|387.81|385.41|0
1647940130000|2022-03-22 09:08:50|387.98|385.58|387.98|385.58|387.98|385.58|387.9|385.5|0
1647940140000|2022-03-22 09:09:00|387.81|385.41|387.98|385.58|387.98|385.58|387.81|385.41|0
1647940170000|2022-03-22 09:09:30|388.06|385.66|387.98|385.58|388.06|385.66|387.98|385.58|0
1647940180000|2022-03-22 09:09:40|388.31|385.91|388.31|385.91|388.31|385.91|388.31|385.91|0
1647940190000|2022-03-22 09:09:50|388.48|386.08|388.73|386.33|388.73|386.33|388.48|386.08|0
1647940200000|2022-03-22 09:10:00|388.81|386.41|388.9|386.5|388.9|386.5|388.65|386.25|0
1647940210000|2022-03-22 09:10:10|388.98|386.58|388.98|386.58|388.98|386.58|388.98|386.58|0
1647940220000|2022-03-22 09:10:20|389.15|386.75|388.65|386.25|389.15|386.75|388.65|386.25|0
1647940230000|2022-03-22 09:10:30|388.73|386.33|388.81|386.41|388.81|386.41|388.73|386.33|0
1647940240000|2022-03-22 09:10:40|388.65|386.25|388.73|386.33|388.81|386.41|388.65|386.25|0
1647940250000|2022-03-22 09:10:50|388.65|386.25|388.14|385.74|388.65|386.25|388.14|385.74|0
1647940260000|2022-03-22 09:11:00|388.31|385.91|388.81|386.41|388.81|386.41|388.31|385.91|0
1647940270000|2022-03-22 09:11:10|388.98|386.58|388.65|386.25|388.98|386.58|388.65|386.25|0
1647940280000|2022-03-22 09:11:20|388.81|386.41|388.98|386.58|388.98|386.58|388.81|386.41|0
1647940290000|2022-03-22 09:11:30|389.15|386.75|389.07|386.67|389.15|386.75|389.07|386.67|0
1647940300000|2022-03-22 09:11:40|389.15|386.75|388.98|386.58|389.15|386.75|388.98|386.58|0
1647940310000|2022-03-22 09:11:50|389.15|386.75|389.32|386.92|389.32|386.92|389.15|386.75|0
1647940320000|2022-03-22 09:12:00|389.15|386.75|389.15|386.75|389.15|386.75|389.15|386.75|0
1647940350000|2022-03-22 09:12:30|389.4|387|389.32|386.92|389.4|387|389.24|386.84|0
1647940360000|2022-03-22 09:12:40|389.15|386.75|389.65|387.25|389.65|387.25|389.15|386.75|0
1647940370000|2022-03-22 09:12:50|389.74|387.34|389.48|387.08|389.74|387.34|389.32|386.92|0
1647940380000|2022-03-22 09:13:00|389.32|386.92|388.81|386.41|389.32|386.92|388.81|386.41|0
1647940400000|2022-03-22 09:13:20|388.98|386.58|388.98|386.58|388.98|386.58|388.98|386.58|0
1647940420000|2022-03-22 09:13:40|389.15|386.75|388.81|386.41|389.15|386.75|388.81|386.41|0
1647940430000|2022-03-22 09:13:50|389.15|386.75|389.07|386.67|389.32|386.92|388.98|386.58|0
1647940440000|2022-03-22 09:14:00|388.98|386.58|388.81|386.41|388.98|386.58|388.81|386.41|0
1647940450000|2022-03-22 09:14:10|388.73|386.33|388.81|386.41|388.81|386.41|388.64|386.24|0
1647940460000|2022-03-22 09:14:20|388.9|386.5|388.81|386.41|388.9|386.5|388.81|386.41|0
1647940470000|2022-03-22 09:14:30|388.64|386.24|388.98|386.58|388.98|386.58|388.64|386.24|0
1647940480000|2022-03-22 09:14:40|388.9|386.5|388.81|386.41|388.9|386.5|388.81|386.41|0
1647940490000|2022-03-22 09:14:50|388.73|386.33|388.73|386.33|388.81|386.41|388.73|386.33|0
1647940500000|2022-03-22 09:15:00|388.48|386.08|388.48|386.08|388.48|386.08|388.48|386.08|0
1647940510000|2022-03-22 09:15:10|388.81|386.41|388.73|386.33|388.81|386.41|388.73|386.33|0
1647940520000|2022-03-22 09:15:20|388.81|386.41|388.14|385.74|388.81|386.41|388.14|385.74|0
1647940530000|2022-03-22 09:15:30|388.31|385.91|388.64|386.24|388.64|386.24|388.31|385.91|0
1647940570000|2022-03-22 09:16:10|388.56|386.16|388.56|386.16|388.64|386.24|388.56|386.16|0
1647940580000|2022-03-22 09:16:20|388.48|386.08|388.31|385.91|388.48|386.08|388.31|385.91|0
1647940590000|2022-03-22 09:16:30|388.14|385.74|387.97|385.57|388.14|385.74|387.97|385.57|0
1647940600000|2022-03-22 09:16:40|388.06|385.66|387.81|385.41|388.06|385.66|387.81|385.41|0
1647940610000|2022-03-22 09:16:50|387.64|385.24|387.72|385.32|387.72|385.32|387.64|385.24|0
1647940620000|2022-03-22 09:17:00|387.8|385.4|387.97|385.57|387.97|385.57|387.8|385.4|0
1647940640000|2022-03-22 09:17:20|387.89|385.49|388.14|385.74|388.14|385.74|387.89|385.49|0
1647940650000|2022-03-22 09:17:30|387.97|385.57|387.97|385.57|387.97|385.57|387.97|385.57|0
1647940660000|2022-03-22 09:17:40|388.14|385.74|388.14|385.74|388.14|385.74|388.14|385.74|0
1647940670000|2022-03-22 09:17:50|388.48|386.08|388.48|386.08|388.48|386.08|388.48|386.08|0
1647940690000|2022-03-22 09:18:10|388.64|386.24|388.81|386.41|388.81|386.41|388.64|386.24|0
1647940700000|2022-03-22 09:18:20|389.15|386.75|388.81|386.41|389.15|386.75|388.81|386.41|0
1647940710000|2022-03-22 09:18:30|388.73|386.33|388.64|386.24|388.73|386.33|388.48|386.08|0
1647940720000|2022-03-22 09:18:40|388.81|386.41|388.81|386.41|388.81|386.41|388.73|386.33|0
1647940730000|2022-03-22 09:18:50|388.64|386.24|388.64|386.24|388.64|386.24|388.64|386.24|0
1647940740000|2022-03-22 09:19:00|388.47|386.07|388.64|386.24|388.64|386.24|388.47|386.07|0
1647940750000|2022-03-22 09:19:10|388.47|386.07|388.64|386.24|388.64|386.24|388.47|386.07|0
1647940760000|2022-03-22 09:19:20|388.73|386.33|388.64|386.24|388.73|386.33|388.64|386.24|0
1647940780000|2022-03-22 09:19:40|388.81|386.41|388.81|386.41|388.81|386.41|388.81|386.41|0
1647940790000|2022-03-22 09:19:50|388.64|386.24|388.64|386.24|388.64|386.24|388.64|386.24|0
1647940800000|2022-03-22 09:20:00|388.81|386.41|388.98|386.58|388.98|386.58|388.64|386.24|0
1647940830000|2022-03-22 09:20:30|389.15|386.75|389.48|387.08|389.48|387.08|389.15|386.75|0
1647940840000|2022-03-22 09:20:40|389.31|386.91|389.4|387|389.48|387.08|389.31|386.91|0
1647940850000|2022-03-22 09:20:50|389.31|386.91|389.82|387.42|389.82|387.42|389.31|386.91|0
1647940860000|2022-03-22 09:21:00|389.9|387.5|389.82|387.42|389.9|387.5|389.82|387.42|0
1647940870000|2022-03-22 09:21:10|390.15|387.75|390.32|387.92|390.32|387.92|389.99|387.59|0
1647940880000|2022-03-22 09:21:20|390.49|388.09|390.49|388.09|390.49|388.09|390.49|388.09|0
1647940890000|2022-03-22 09:21:30|390.32|387.92|390.32|387.92|390.32|387.92|390.15|387.75|0
1647940900000|2022-03-22 09:21:40|390.49|388.09|390.58|388.18|390.66|388.26|390.49|388.09|0
1647940910000|2022-03-22 09:21:50|390.66|388.26|390.66|388.26|390.66|388.26|390.49|388.09|0
1647940920000|2022-03-22 09:22:00|390.49|388.09|390.49|388.09|390.49|388.09|390.49|388.09|0
1647940930000|2022-03-22 09:22:10|390.41|388.01|390.24|387.84|390.41|388.01|390.15|387.75|0
1647940940000|2022-03-22 09:22:20|390.15|387.75|390.32|387.92|390.32|387.92|390.15|387.75|0
1647940950000|2022-03-22 09:22:30|390.24|387.84|390.32|387.92|390.32|387.92|390.24|387.84|0
1647940960000|2022-03-22 09:22:40|390.24|387.84|389.99|387.59|390.24|387.84|389.99|387.59|0
1647940970000|2022-03-22 09:22:50|390.07|387.67|389.98|387.58|390.15|387.75|389.98|387.58|0
1647940980000|2022-03-22 09:23:00|390.15|387.75|390.15|387.75|390.32|387.92|390.15|387.75|0
1647940990000|2022-03-22 09:23:10|390.24|387.84|390.49|388.09|390.58|388.18|390.24|387.84|0
1647941000000|2022-03-22 09:23:20|390.66|388.26|390.32|387.92|390.66|388.26|390.32|387.92|0
1647941020000|2022-03-22 09:23:40|390.49|388.09|390.49|388.09|390.49|388.09|390.41|388.01|0
1647941030000|2022-03-22 09:23:50|390.41|388.01|390.15|387.75|390.41|388.01|390.15|387.75|0
1647941050000|2022-03-22 09:24:10|390.32|387.92|390.32|387.92|390.32|387.92|390.32|387.92|0
1647941060000|2022-03-22 09:24:20|390.66|388.26|390.66|388.26|390.66|388.26|390.49|388.09|0
1647941070000|2022-03-22 09:24:30|390.49|388.09|390.58|388.18|390.58|388.18|390.49|388.09|0
1647941080000|2022-03-22 09:24:40|390.66|388.26|391.16|388.76|391.16|388.76|390.66|388.26|0
1647941090000|2022-03-22 09:24:50|391.33|388.93|391.42|389.02|391.42|389.02|391.33|388.93|0
1647941100000|2022-03-22 09:25:00|391.5|389.1|391.08|388.68|391.5|389.1|391.08|388.68|0
1647941110000|2022-03-22 09:25:10|390.99|388.59|391.16|388.76|391.16|388.76|390.99|388.59|0
1647941120000|2022-03-22 09:25:20|390.99|388.59|391.33|388.93|391.33|388.93|390.99|388.59|0
1647941140000|2022-03-22 09:25:40|391.16|388.76|390.99|388.59|391.16|388.76|390.99|388.59|0
1647941150000|2022-03-22 09:25:50|391.33|388.93|391.42|389.02|391.42|389.02|391.33|388.93|0
1647941160000|2022-03-22 09:26:00|391.33|388.93|391.33|388.93|391.42|389.02|391.33|388.93|0
1647941170000|2022-03-22 09:26:10|391.42|389.02|391.33|388.93|391.42|389.02|391.33|388.93|0
1647941180000|2022-03-22 09:26:20|391.5|389.1|391.5|389.1|391.59|389.19|391.5|389.1|0
1647941190000|2022-03-22 09:26:30|391.16|388.76|390.99|388.59|391.16|388.76|390.99|388.59|0
1647941200000|2022-03-22 09:26:40|391.08|388.68|391.16|388.76|391.16|388.76|390.99|388.59|0
1647941210000|2022-03-22 09:26:50|391.08|388.68|390.82|388.42|391.08|388.68|390.82|388.42|0
1647941220000|2022-03-22 09:27:00|390.99|388.59|391.33|388.93|391.33|388.93|390.99|388.59|0
1647941230000|2022-03-22 09:27:10|391.5|389.1|391.5|389.1|391.5|389.1|391.5|389.1|0
1647941240000|2022-03-22 09:27:20|391.59|389.19|391.59|389.19|391.67|389.27|391.5|389.1|0
1647941250000|2022-03-22 09:27:30|391.5|389.1|391.33|388.93|391.5|389.1|391.33|388.93|0
1647941260000|2022-03-22 09:27:40|391.42|389.02|391.42|389.02|391.42|389.02|391.33|388.93|0
1647941270000|2022-03-22 09:27:50|391.33|388.93|391.33|388.93|391.33|388.93|391.33|388.93|0
1647941280000|2022-03-22 09:28:00|391.5|389.1|391.67|389.27|391.67|389.27|391.5|389.1|0
1647941290000|2022-03-22 09:28:10|391.84|389.44|391.83|389.43|391.84|389.44|391.83|389.43|0
1647941300000|2022-03-22 09:28:20|391.67|389.27|391.83|389.43|391.83|389.43|391.67|389.27|0
1647941310000|2022-03-22 09:28:30|391.92|389.52|391.83|389.43|391.92|389.52|391.83|389.43|0
1647941330000|2022-03-22 09:28:50|392|389.6|391.83|389.43|392.09|389.69|391.83|389.43|0
1647941340000|2022-03-22 09:29:00|391.67|389.27|391.83|389.43|391.83|389.43|391.67|389.27|0
1647941350000|2022-03-22 09:29:10|392|389.6|392|389.6|392|389.6|392|389.6|0
1647941360000|2022-03-22 09:29:20|392.17|389.77|392.34|389.94|392.34|389.94|392.17|389.77|0
1647941370000|2022-03-22 09:29:30|392.51|390.11|392.51|390.11|392.51|390.11|392.51|390.11|0
1647941380000|2022-03-22 09:29:40|392.68|390.28|392.77|390.37|392.77|390.37|392.68|390.28|0
1647941390000|2022-03-22 09:29:50|392.85|390.45|392.77|390.37|392.85|390.45|392.68|390.28|0
1647941400000|2022-03-22 09:30:00|392.85|390.45|392.68|390.28|392.85|390.45|392.68|390.28|0
1647941410000|2022-03-22 09:30:10|392.77|390.37|392.85|390.45|392.85|390.45|392.77|390.37|0
1647941420000|2022-03-22 09:30:20|393.02|390.62|393.35|390.95|393.35|390.95|393.02|390.62|0
1647941440000|2022-03-22 09:30:40|393.18|390.78|393.18|390.78|393.18|390.78|393.02|390.62|0
1647941450000|2022-03-22 09:30:50|393.02|390.62|393.18|390.78|393.18|390.78|393.02|390.62|0
1647941460000|2022-03-22 09:31:00|393.27|390.87|393.18|390.78|393.35|390.95|393.18|390.78|0
1647941490000|2022-03-22 09:31:30|393.01|390.61|392.85|390.45|393.01|390.61|392.85|390.45|0
1647941500000|2022-03-22 09:31:40|392.68|390.28|392.68|390.28|392.68|390.28|392.68|390.28|0
1647941510000|2022-03-22 09:31:50|392.51|390.11|392.34|389.94|392.51|390.11|392.34|389.94|0
1647941520000|2022-03-22 09:32:00|392.43|390.03|392.6|390.2|392.6|390.2|392.43|390.03|0
1647941530000|2022-03-22 09:32:10|392.17|389.77|392.17|389.77|392.17|389.77|392.17|389.77|0
1647941540000|2022-03-22 09:32:20|392.26|389.86|392.34|389.94|392.34|389.94|392.17|389.77|0
1647941550000|2022-03-22 09:32:30|392.26|389.86|392.26|389.86|392.34|389.94|392.26|389.86|0
1647941560000|2022-03-22 09:32:40|392.17|389.77|392.17|389.77|392.17|389.77|392|389.6|0
1647941570000|2022-03-22 09:32:50|392.09|389.69|391.83|389.43|392.09|389.69|391.83|389.43|0
1647941580000|2022-03-22 09:33:00|392|389.6|392|389.6|392|389.6|392|389.6|0
1647941590000|2022-03-22 09:33:10|391.83|389.43|391.75|389.35|391.83|389.43|391.66|389.26|0
1647941600000|2022-03-22 09:33:20|391.66|389.26|391.66|389.26|391.66|389.26|391.66|389.26|0
1647941610000|2022-03-22 09:33:30|391.83|389.43|392.17|389.77|392.17|389.77|391.83|389.43|0
1647941620000|2022-03-22 09:33:40|392.09|389.69|391.92|389.52|392.09|389.69|391.83|389.43|0
1647941630000|2022-03-22 09:33:50|391.66|389.26|391.83|389.43|391.83|389.43|391.66|389.26|0
1647941640000|2022-03-22 09:34:00|391.92|389.52|392.17|389.77|392.17|389.77|391.92|389.52|0
1647941650000|2022-03-22 09:34:10|392|389.6|392|389.6|392|389.6|392|389.6|0
1647941660000|2022-03-22 09:34:20|392.17|389.77|392.17|389.77|392.17|389.77|392.17|389.77|0
1647941670000|2022-03-22 09:34:30|392.34|389.94|392.17|389.77|392.34|389.94|392.17|389.77|0
1647941680000|2022-03-22 09:34:40|392.26|389.86|392|389.6|392.34|389.94|392|389.6|0
1647941690000|2022-03-22 09:34:50|392.09|389.69|392|389.6|392.09|389.69|392|389.6|0
1647941710000|2022-03-22 09:35:10|391.83|389.43|391.83|389.43|391.83|389.43|391.66|389.26|0
1647941720000|2022-03-22 09:35:20|391.66|389.26|391.75|389.35|391.75|389.35|391.66|389.26|0
1647941730000|2022-03-22 09:35:30|391.66|389.26|391.58|389.18|391.66|389.26|391.58|389.18|0
1647941740000|2022-03-22 09:35:40|391.66|389.26|391.83|389.43|391.83|389.43|391.66|389.26|0
1647941750000|2022-03-22 09:35:50|391.5|389.1|391.66|389.26|391.66|389.26|391.5|389.1|0
1647941760000|2022-03-22 09:36:00|391.83|389.43|391.83|389.43|391.83|389.43|391.83|389.43|0
1647941770000|2022-03-22 09:36:10|391.66|389.26|391.66|389.26|391.75|389.35|391.66|389.26|0
1647941780000|2022-03-22 09:36:20|391.75|389.35|391.83|389.43|391.83|389.43|391.75|389.35|0
1647941790000|2022-03-22 09:36:30|391.75|389.35|391.66|389.26|391.83|389.43|391.66|389.26|0
1647941810000|2022-03-22 09:36:50|391.83|389.43|391.66|389.26|391.83|389.43|391.66|389.26|0
1647941820000|2022-03-22 09:37:00|391.75|389.35|391.66|389.26|391.75|389.35|391.66|389.26|0
1647941840000|2022-03-22 09:37:20|391.58|389.18|391.83|389.43|391.83|389.43|391.49|389.09|0
1647941850000|2022-03-22 09:37:30|391.66|389.26|391.66|389.26|391.66|389.26|391.66|389.26|0
1647941870000|2022-03-22 09:37:50|391.83|389.43|391.83|389.43|391.83|389.43|391.83|389.43|0
1647941890000|2022-03-22 09:38:10|391.66|389.26|391.66|389.26|391.66|389.26|391.66|389.26|0
1647941900000|2022-03-22 09:38:20|391.83|389.43|391.83|389.43|391.92|389.52|391.83|389.43|0
1647941910000|2022-03-22 09:38:30|392|389.6|392.09|389.69|392.17|389.77|392|389.6|0
1647941920000|2022-03-22 09:38:40|392.17|389.77|392.26|389.86|392.34|389.94|392.17|389.77|0
1647941930000|2022-03-22 09:38:50|392.17|389.77|392.26|389.86|392.26|389.86|392.17|389.77|0
1647941940000|2022-03-22 09:39:00|392.17|389.77|391.75|389.35|392.17|389.77|391.75|389.35|0
1647941950000|2022-03-22 09:39:10|391.66|389.26|391.83|389.43|391.83|389.43|391.66|389.26|0
1647941960000|2022-03-22 09:39:20|391.75|389.35|391.83|389.43|391.83|389.43|391.75|389.35|0
1647941970000|2022-03-22 09:39:30|391.75|389.35|391.83|389.43|392|389.6|391.75|389.35|0
1647941980000|2022-03-22 09:39:40|392|389.6|392|389.6|392|389.6|391.92|389.52|0
1647941990000|2022-03-22 09:39:50|391.83|389.43|392|389.6|392|389.6|391.83|389.43|0
1647942000000|2022-03-22 09:40:00|392.17|389.77|392.34|389.94|392.34|389.94|392.17|389.77|0
1647942020000|2022-03-22 09:40:20|392.26|389.86|392.51|390.11|392.51|390.11|392.26|389.86|0
1647942030000|2022-03-22 09:40:30|392.42|390.02|392.34|389.94|392.51|390.11|392.34|389.94|0
1647942040000|2022-03-22 09:40:40|392.17|389.77|392.17|389.77|392.17|389.77|392.17|389.77|0
1647942070000|2022-03-22 09:41:10|392.09|389.69|392.17|389.77|392.17|389.77|392.09|389.69|0
1647942080000|2022-03-22 09:41:20|392.09|389.69|392|389.6|392.09|389.69|392|389.6|0
1647942090000|2022-03-22 09:41:30|391.92|389.52|392|389.6|392|389.6|391.92|389.52|0
1647942100000|2022-03-22 09:41:40|391.92|389.52|391.92|389.52|392|389.6|391.83|389.43|0
1647942110000|2022-03-22 09:41:50|392|389.6|392|389.6|392|389.6|392|389.6|0
1647942120000|2022-03-22 09:42:00|391.92|389.52|391.75|389.35|391.92|389.52|391.75|389.35|0
1647942130000|2022-03-22 09:42:10|391.66|389.26|391.49|389.09|391.66|389.26|391.49|389.09|0
1647942160000|2022-03-22 09:42:40|391.41|389.01|391.41|389.01|391.49|389.09|391.41|389.01|0
1647942170000|2022-03-22 09:42:50|391.66|389.26|391.66|389.26|391.66|389.26|391.58|389.18|0
1647942180000|2022-03-22 09:43:00|391.58|389.18|391.32|388.92|391.58|389.18|391.32|388.92|0
1647942190000|2022-03-22 09:43:10|391.16|388.76|391.24|388.84|391.24|388.84|391.16|388.76|0
1647942200000|2022-03-22 09:43:20|391.16|388.76|391.49|389.09|391.49|389.09|391.16|388.76|0
1647942210000|2022-03-22 09:43:30|391.58|389.18|391.83|389.43|391.83|389.43|391.58|389.18|0
1647942220000|2022-03-22 09:43:40|392|389.6|392|389.6|392|389.6|392|389.6|0
1647942230000|2022-03-22 09:43:50|392.17|389.77|392.17|389.77|392.17|389.77|392.17|389.77|0
1647942240000|2022-03-22 09:44:00|392.34|389.94|392.34|389.94|392.34|389.94|392.34|389.94|0
1647942250000|2022-03-22 09:44:10|392.5|390.1|392.5|390.1|392.5|390.1|392.5|390.1|0
1647942260000|2022-03-22 09:44:20|392.33|389.93|392.5|390.1|392.5|390.1|392.33|389.93|0
1647942270000|2022-03-22 09:44:30|392.33|389.93|392|389.6|392.33|389.93|391.83|389.43|0
1647942280000|2022-03-22 09:44:40|391.83|389.43|391.66|389.26|391.83|389.43|391.66|389.26|0
1647942290000|2022-03-22 09:44:50|391.49|389.09|391.49|389.09|391.66|389.26|391.49|389.09|0
1647942300000|2022-03-22 09:45:00|391.58|389.18|391.49|389.09|391.58|389.18|391.49|389.09|0
1647942310000|2022-03-22 09:45:10|391.32|388.92|391.24|388.84|391.32|388.92|391.24|388.84|0
1647942320000|2022-03-22 09:45:20|391.32|388.92|391.24|388.84|391.32|388.92|391.24|388.84|0
1647942330000|2022-03-22 09:45:30|391.32|388.92|391.32|388.92|391.32|388.92|391.32|388.92|0
1647942350000|2022-03-22 09:45:50|391.24|388.84|391.15|388.75|391.24|388.84|391.15|388.75|0
1647942360000|2022-03-22 09:46:00|391.07|388.67|391.24|388.84|391.24|388.84|391.07|388.67|0
1647942370000|2022-03-22 09:46:10|391.32|388.92|391.15|388.75|391.32|388.92|391.15|388.75|0
1647942380000|2022-03-22 09:46:20|391.24|388.84|391.24|388.84|391.24|388.84|391.24|388.84|0
1647942390000|2022-03-22 09:46:30|391.15|388.75|391.32|388.92|391.49|389.09|391.15|388.75|0
1647942400000|2022-03-22 09:46:40|391.49|389.09|391.75|389.35|391.75|389.35|391.49|389.09|0
1647942410000|2022-03-22 09:46:50|391.83|389.43|391.92|389.52|392|389.6|391.83|389.43|0
1647942420000|2022-03-22 09:47:00|392|389.6|392.08|389.68|392.08|389.68|392|389.6|0
1647942430000|2022-03-22 09:47:10|392.17|389.77|392.25|389.85|392.25|389.85|392.17|389.77|0
1647942440000|2022-03-22 09:47:20|392.17|389.77|392.17|389.77|392.17|389.77|392.17|389.77|0
1647942450000|2022-03-22 09:47:30|392.25|389.85|392.25|389.85|392.25|389.85|392.25|389.85|0
1647942460000|2022-03-22 09:47:40|392.33|389.93|392.25|389.85|392.33|389.93|392.16|389.76|0
1647942470000|2022-03-22 09:47:50|392.08|389.68|392.08|389.68|392.08|389.68|392|389.6|0
1647942480000|2022-03-22 09:48:00|392|389.6|392.16|389.76|392.16|389.76|392|389.6|0
1647942490000|2022-03-22 09:48:10|392.33|389.93|392.16|389.76|392.33|389.93|392.16|389.76|0
1647942510000|2022-03-22 09:48:30|392.33|389.93|392|389.6|392.33|389.93|392|389.6|0
1647942520000|2022-03-22 09:48:40|392.16|389.76|392.16|389.76|392.16|389.76|392.16|389.76|0
1647942530000|2022-03-22 09:48:50|392.25|389.85|392|389.6|392.25|389.85|392|389.6|0
1647942540000|2022-03-22 09:49:00|391.83|389.43|392.08|389.68|392.08|389.68|391.83|389.43|0
1647942550000|2022-03-22 09:49:10|392.16|389.76|392.25|389.85|392.25|389.85|392.16|389.76|0
1647942560000|2022-03-22 09:49:20|392.5|390.1|392.16|389.76|392.5|390.1|392.16|389.76|0
1647942590000|2022-03-22 09:49:50|392.33|389.93|392.33|389.93|392.33|389.93|392.25|389.85|0
1647942600000|2022-03-22 09:50:00|392.16|389.76|392.25|389.85|392.33|389.93|392.16|389.76|0
1647942610000|2022-03-22 09:50:10|392.33|389.93|392.16|389.76|392.33|389.93|392.16|389.76|0
1647942620000|2022-03-22 09:50:20|391.83|389.43|391.49|389.09|391.83|389.43|391.49|389.09|0
1647942630000|2022-03-22 09:50:30|391.66|389.26|391.66|389.26|391.66|389.26|391.66|389.26|0
1647942640000|2022-03-22 09:50:40|391.49|389.09|391.49|389.09|391.49|389.09|391.49|389.09|0
1647942650000|2022-03-22 09:50:50|391.66|389.26|391.66|389.26|391.66|389.26|391.66|389.26|0
1647942660000|2022-03-22 09:51:00|391.49|389.09|391.49|389.09|391.58|389.18|391.49|389.09|0
1647942670000|2022-03-22 09:51:10|391.66|389.26|391.83|389.43|391.83|389.43|391.66|389.26|0
1647942680000|2022-03-22 09:51:20|391.66|389.26|391.66|389.26|391.66|389.26|391.66|389.26|0
1647942710000|2022-03-22 09:51:50|391.83|389.43|391.83|389.43|391.83|389.43|391.83|389.43|0
1647942720000|2022-03-22 09:52:00|391.75|389.35|391.66|389.26|391.75|389.35|391.49|389.09|0
1647942730000|2022-03-22 09:52:10|391.75|389.35|391.83|389.43|391.83|389.43|391.75|389.35|0
1647942740000|2022-03-22 09:52:20|391.91|389.51|391.83|389.43|391.91|389.51|391.83|389.43|0
1647942750000|2022-03-22 09:52:30|391.99|389.59|392.16|389.76|392.16|389.76|391.99|389.59|0
1647942760000|2022-03-22 09:52:40|392.5|390.1|392.42|390.02|392.5|390.1|392.42|390.02|0
1647942770000|2022-03-22 09:52:50|391.83|389.43|391.74|389.34|391.83|389.43|391.74|389.34|0
1647942780000|2022-03-22 09:53:00|391.66|389.26|391.58|389.18|391.66|389.26|391.49|389.09|0
1647942790000|2022-03-22 09:53:10|391.66|389.26|391.66|389.26|391.66|389.26|391.66|389.26|0
1647942800000|2022-03-22 09:53:20|391.83|389.43|391.66|389.26|391.83|389.43|391.66|389.26|0
1647942810000|2022-03-22 09:53:30|391.83|389.43|391.83|389.43|391.83|389.43|391.83|389.43|0
1647942820000|2022-03-22 09:53:40|391.91|389.51|391.99|389.59|391.99|389.59|391.91|389.51|0
1647942830000|2022-03-22 09:53:50|391.91|389.51|391.83|389.43|391.91|389.51|391.83|389.43|0
1647942840000|2022-03-22 09:54:00|391.74|389.34|391.83|389.43|391.83|389.43|391.74|389.34|0
1647942870000|2022-03-22 09:54:30|391.66|389.26|391.66|389.26|391.66|389.26|391.66|389.26|0
1647942900000|2022-03-22 09:55:00|391.74|389.34|391.74|389.34|391.82|389.42|391.66|389.26|0
1647942910000|2022-03-22 09:55:10|391.82|389.42|391.74|389.34|391.82|389.42|391.74|389.34|0
1647942920000|2022-03-22 09:55:20|391.66|389.26|391.66|389.26|391.66|389.26|391.66|389.26|0
1647942930000|2022-03-22 09:55:30|391.49|389.09|391.32|388.92|391.66|389.26|391.32|388.92|0
1647942940000|2022-03-22 09:55:40|391.24|388.84|390.98|388.58|391.24|388.84|390.98|388.58|0
1647942970000|2022-03-22 09:56:10|391.32|388.92|391.32|388.92|391.41|389.01|391.32|388.92|0
1647942980000|2022-03-22 09:56:20|391.15|388.75|391.32|388.92|391.32|388.92|391.15|388.75|0
1647942990000|2022-03-22 09:56:30|391.24|388.84|391.32|388.92|391.32|388.92|391.24|388.84|0
1647943000000|2022-03-22 09:56:40|391.41|389.01|391.99|389.59|391.99|389.59|391.41|389.01|0
1647943010000|2022-03-22 09:56:50|391.91|389.51|391.57|389.17|391.99|389.59|391.57|389.17|0
1647943020000|2022-03-22 09:57:00|391.49|389.09|391.66|389.26|391.66|389.26|391.49|389.09|0
1647943030000|2022-03-22 09:57:10|391.74|389.34|391.74|389.34|391.74|389.34|391.74|389.34|0
1647943040000|2022-03-22 09:57:20|391.66|389.26|391.66|389.26|391.66|389.26|391.66|389.26|0
1647943050000|2022-03-22 09:57:30|391.32|388.92|391.32|388.92|391.32|388.92|391.32|388.92|0
1647943060000|2022-03-22 09:57:40|391.24|388.84|391.32|388.92|391.32|388.92|391.24|388.84|0
1647943070000|2022-03-22 09:57:50|391.49|389.09|391.49|389.09|391.49|389.09|391.49|389.09|0
1647943080000|2022-03-22 09:58:00|391.66|389.26|391.82|389.42|391.82|389.42|391.66|389.26|0
1647943090000|2022-03-22 09:58:10|391.99|389.59|391.66|389.26|391.99|389.59|391.66|389.26|0
1647943100000|2022-03-22 09:58:20|391.57|389.17|391.66|389.26|391.66|389.26|391.57|389.17|0
1647943110000|2022-03-22 09:58:30|391.82|389.42|391.82|389.42|391.82|389.42|391.82|389.42|0
1647943120000|2022-03-22 09:58:40|391.65|389.25|391.65|389.25|391.65|389.25|391.65|389.25|0
1647943140000|2022-03-22 09:59:00|391.82|389.42|391.65|389.25|391.82|389.42|391.65|389.25|0
1647943150000|2022-03-22 09:59:10|391.82|389.42|391.65|389.25|391.82|389.42|391.65|389.25|0
1647943170000|2022-03-22 09:59:30|391.49|389.09|391.49|389.09|391.49|389.09|391.49|389.09|0
1647943180000|2022-03-22 09:59:40|391.32|388.92|391.32|388.92|391.32|388.92|391.32|388.92|0
1647943190000|2022-03-22 09:59:50|390.98|388.58|390.98|388.58|390.98|388.58|390.98|388.58|0
1647943200000|2022-03-22 10:00:00|391.15|388.75|391.32|388.92|391.32|388.92|391.15|388.75|0
1647943210000|2022-03-22 10:00:10|391.15|388.75|391.32|388.92|391.32|388.92|391.15|388.75|0
1647943220000|2022-03-22 10:00:20|391.49|389.09|391.57|389.17|391.65|389.25|391.49|389.09|0
1647943230000|2022-03-22 10:00:30|391.65|389.25|391.65|389.25|391.65|389.25|391.65|389.25|0
1647943240000|2022-03-22 10:00:40|391.57|389.17|391.57|389.17|391.57|389.17|391.57|389.17|0
1647943260000|2022-03-22 10:01:00|391.49|389.09|391.49|389.09|391.57|389.17|391.49|389.09|0
1647943270000|2022-03-22 10:01:10|391.65|389.25|391.49|389.09|391.65|389.25|391.49|389.09|0
1647943280000|2022-03-22 10:01:20|391.15|388.75|391.15|388.75|391.15|388.75|391.07|388.67|0
1647943290000|2022-03-22 10:01:30|391.32|388.92|391.32|388.92|391.32|388.92|391.32|388.92|0
1647943300000|2022-03-22 10:01:40|391.4|389|391.4|389|391.49|389.09|391.4|389|0
1647943310000|2022-03-22 10:01:50|391.32|388.92|391.49|389.09|391.49|389.09|391.32|388.92|0
1647943320000|2022-03-22 10:02:00|391.4|389|392.16|389.76|392.16|389.76|391.4|389|0
1647943330000|2022-03-22 10:02:10|392.33|389.93|393|390.6|393|390.6|392.33|389.93|0
1647943340000|2022-03-22 10:02:20|393.17|390.77|393.34|390.94|393.34|390.94|393|390.6|0
1647943350000|2022-03-22 10:02:30|393.17|390.77|393|390.6|393.17|390.77|393|390.6|0
1647943370000|2022-03-22 10:02:50|393.17|390.77|393.17|390.77|393.17|390.77|393.17|390.77|0
1647943390000|2022-03-22 10:03:10|393|390.6|393|390.6|393|390.6|392.83|390.43|0
1647943400000|2022-03-22 10:03:20|392.83|390.43|392.83|390.43|392.83|390.43|392.83|390.43|0
1647943410000|2022-03-22 10:03:30|392.92|390.52|393.17|390.77|393.17|390.77|392.83|390.43|0
1647943420000|2022-03-22 10:03:40|393.43|391.03|393.43|391.03|393.51|391.11|393.43|391.03|0
1647943430000|2022-03-22 10:03:50|393.34|390.94|393.51|391.11|393.51|391.11|393.34|390.94|0
1647943440000|2022-03-22 10:04:00|393.34|390.94|393|390.6|393.34|390.94|393|390.6|0
1647943450000|2022-03-22 10:04:10|392.83|390.43|392.83|390.43|393|390.6|392.83|390.43|0
1647943460000|2022-03-22 10:04:20|392.92|390.52|392.75|390.35|392.92|390.52|392.75|390.35|0
1647943470000|2022-03-22 10:04:30|392.83|390.43|392.83|390.43|393|390.6|392.83|390.43|0
1647943480000|2022-03-22 10:04:40|392.66|390.26|392.58|390.18|392.66|390.26|392.58|390.18|0
1647943490000|2022-03-22 10:04:50|392.5|390.1|392.58|390.18|392.58|390.18|392.5|390.1|0
1647943500000|2022-03-22 10:05:00|392.66|390.26|392.83|390.43|392.83|390.43|392.66|390.26|0
1647943510000|2022-03-22 10:05:10|393.17|390.77|393.51|391.11|393.51|391.11|393.17|390.77|0
1647943520000|2022-03-22 10:05:20|393.34|390.94|393.51|391.11|393.51|391.11|393.34|390.94|0
1647943530000|2022-03-22 10:05:30|393.17|390.77|393|390.6|393.17|390.77|392.92|390.52|0
1647943540000|2022-03-22 10:05:40|392.92|390.52|392.83|390.43|392.92|390.52|392.83|390.43|0
1647943550000|2022-03-22 10:05:50|392.92|390.52|393.09|390.69|393.09|390.69|392.75|390.35|0
1647943560000|2022-03-22 10:06:00|392.83|390.43|393.34|390.94|393.34|390.94|392.83|390.43|0
1647943570000|2022-03-22 10:06:10|393.26|390.86|393.17|390.77|393.26|390.86|393.17|390.77|0
1647943580000|2022-03-22 10:06:20|393|390.6|393.09|390.69|393.09|390.69|393|390.6|0
1647943590000|2022-03-22 10:06:30|393.17|390.77|393.26|390.86|393.34|390.94|393.17|390.77|0
1647943600000|2022-03-22 10:06:40|393.17|390.77|393.17|390.77|393.26|390.86|393.17|390.77|0
1647943610000|2022-03-22 10:06:50|393.09|390.69|393|390.6|393.17|390.77|393|390.6|0
1647943620000|2022-03-22 10:07:00|392.83|390.43|393|390.6|393|390.6|392.83|390.43|0
1647943630000|2022-03-22 10:07:10|393.17|390.77|393.17|390.77|393.17|390.77|393.17|390.77|0
1647943640000|2022-03-22 10:07:20|393|390.6|393|390.6|393|390.6|393|390.6|0
1647943650000|2022-03-22 10:07:30|393.17|390.77|393.34|390.94|393.34|390.94|393.17|390.77|0
1647943660000|2022-03-22 10:07:40|393.26|390.86|393.17|390.77|393.26|390.86|393.17|390.77|0
1647943670000|2022-03-22 10:07:50|393.09|390.69|393.26|390.86|393.34|390.94|393.09|390.69|0
1647943680000|2022-03-22 10:08:00|393.17|390.77|393.34|390.94|393.34|390.94|393.17|390.77|0
1647943690000|2022-03-22 10:08:10|393.17|390.77|393.17|390.77|393.17|390.77|393.09|390.69|0
1647943700000|2022-03-22 10:08:20|393.09|390.69|393.09|390.69|393.17|390.77|393.09|390.69|0
1647943710000|2022-03-22 10:08:30|393.17|390.77|393|390.6|393.17|390.77|393|390.6|0
1647943720000|2022-03-22 10:08:40|392.83|390.43|392.83|390.43|392.83|390.43|392.83|390.43|0
1647943730000|2022-03-22 10:08:50|392.92|390.52|392.83|390.43|392.92|390.52|392.83|390.43|0
1647943740000|2022-03-22 10:09:00|393.17|390.77|393.34|390.94|393.34|390.94|393.17|390.77|0
1647943750000|2022-03-22 10:09:10|393.43|391.03|393.34|390.94|393.43|391.03|393.34|390.94|0
1647943760000|2022-03-22 10:09:20|393.43|391.03|393.43|391.03|393.43|391.03|393.34|390.94|0
1647943770000|2022-03-22 10:09:30|393.51|391.11|393.51|391.11|393.51|391.11|393.51|391.11|0
1647943780000|2022-03-22 10:09:40|393.34|390.94|393.34|390.94|393.34|390.94|393.17|390.77|0
1647943790000|2022-03-22 10:09:50|393.17|390.77|393.34|390.94|393.34|390.94|393.17|390.77|0
1647943800000|2022-03-22 10:10:00|393.17|390.77|393.26|390.86|393.26|390.86|393.17|390.77|0
1647943810000|2022-03-22 10:10:10|393.34|390.94|393.68|391.28|393.68|391.28|393.34|390.94|0
1647943820000|2022-03-22 10:10:20|393.85|391.45|393.85|391.45|394.01|391.61|393.85|391.45|0
1647943830000|2022-03-22 10:10:30|393.93|391.53|393.85|391.45|393.93|391.53|393.76|391.36|0
1647943840000|2022-03-22 10:10:40|394.01|391.61|394.01|391.61|394.01|391.61|394.01|391.61|0
1647943850000|2022-03-22 10:10:50|394.1|391.7|394.01|391.61|394.1|391.7|394.01|391.61|0
1647943860000|2022-03-22 10:11:00|394.1|391.7|394.01|391.61|394.1|391.7|394.01|391.61|0
1647943870000|2022-03-22 10:11:10|394.1|391.7|394.01|391.61|394.1|391.7|394.01|391.61|0
1647943890000|2022-03-22 10:11:30|394.1|391.7|393.93|391.53|394.1|391.7|393.93|391.53|0
1647943900000|2022-03-22 10:11:40|393.76|391.36|393.34|390.94|393.76|391.36|393.34|390.94|0
1647943910000|2022-03-22 10:11:50|393|390.6|393.17|390.77|393.17|390.77|393|390.6|0
1647943920000|2022-03-22 10:12:00|393|390.6|393.17|390.77|393.17|390.77|393|390.6|0
1647943930000|2022-03-22 10:12:10|393.09|390.69|393|390.6|393.09|390.69|393|390.6|0
1647943950000|2022-03-22 10:12:30|392.83|390.43|392.83|390.43|392.83|390.43|392.83|390.43|0
1647943960000|2022-03-22 10:12:40|392.66|390.26|392.66|390.26|392.66|390.26|392.49|390.09|0
1647943970000|2022-03-22 10:12:50|392.83|390.43|392.83|390.43|392.83|390.43|392.83|390.43|0
1647943980000|2022-03-22 10:13:00|392.75|390.35|393|390.6|393|390.6|392.75|390.35|0
1647943990000|2022-03-22 10:13:10|392.83|390.43|392.92|390.52|393|390.6|392.83|390.43|0
1647944000000|2022-03-22 10:13:20|393|390.6|392.83|390.43|393|390.6|392.83|390.43|0
1647944010000|2022-03-22 10:13:30|392.92|390.52|392.83|390.43|393|390.6|392.83|390.43|0
1647944020000|2022-03-22 10:13:40|393|390.6|393|390.6|393|390.6|393|390.6|0
1647944030000|2022-03-22 10:13:50|393.09|390.69|393.17|390.77|393.17|390.77|393.09|390.69|0
1647944040000|2022-03-22 10:14:00|393.26|390.86|393.34|390.94|393.51|391.11|393.26|390.86|0
1647944060000|2022-03-22 10:14:20|393.51|391.11|393.51|391.11|393.51|391.11|393.51|391.11|0
1647944070000|2022-03-22 10:14:30|393.59|391.19|393.51|391.11|393.67|391.27|393.51|391.11|0
1647944080000|2022-03-22 10:14:40|393.84|391.44|393.51|391.11|393.84|391.44|393.51|391.11|0
1647944090000|2022-03-22 10:14:50|393.42|391.02|393.26|390.86|393.42|391.02|393.17|390.77|0
1647944100000|2022-03-22 10:15:00|393.17|390.77|393.17|390.77|393.17|390.77|392.92|390.52|0
1647944110000|2022-03-22 10:15:10|393.42|391.02|394.01|391.61|394.01|391.61|393.42|391.02|0
1647944120000|2022-03-22 10:15:20|393.84|391.44|394.01|391.61|394.01|391.61|393.84|391.44|0
1647944130000|2022-03-22 10:15:30|393.84|391.44|393.84|391.44|393.84|391.44|393.84|391.44|0
1647944140000|2022-03-22 10:15:40|393.67|391.27|393.67|391.27|393.67|391.27|393.67|391.27|0
1647944150000|2022-03-22 10:15:50|393.34|390.94|393.42|391.02|393.42|391.02|393.34|390.94|0
1647944160000|2022-03-22 10:16:00|393.17|390.77|393.17|390.77|393.17|390.77|393|390.6|0
1647944170000|2022-03-22 10:16:10|393.34|390.94|393.17|390.77|393.34|390.94|393.17|390.77|0
1647944180000|2022-03-22 10:16:20|393|390.6|393|390.6|393|390.6|393|390.6|0
1647944190000|2022-03-22 10:16:30|393.17|390.77|393.34|390.94|393.34|390.94|393.17|390.77|0
1647944200000|2022-03-22 10:16:40|394.01|391.61|394.01|391.61|394.01|391.61|394.01|391.61|0
1647944210000|2022-03-22 10:16:50|393.84|391.44|393.84|391.44|393.84|391.44|393.84|391.44|0
1647944220000|2022-03-22 10:17:00|394.01|391.61|393.5|391.1|394.01|391.61|393.5|391.1|0
1647944230000|2022-03-22 10:17:10|393.59|391.19|393.5|391.1|393.67|391.27|393.5|391.1|0
1647944240000|2022-03-22 10:17:20|393.67|391.27|393.5|391.1|393.67|391.27|393.5|391.1|0
1647944250000|2022-03-22 10:17:30|393.34|390.94|393.5|391.1|393.5|391.1|393.34|390.94|0
1647944260000|2022-03-22 10:17:40|393.34|390.94|393.34|390.94|393.34|390.94|393.34|390.94|0
1647944270000|2022-03-22 10:17:50|393.5|391.1|393.5|391.1|393.5|391.1|393.5|391.1|0
1647944280000|2022-03-22 10:18:00|393.42|391.02|393.17|390.77|393.42|391.02|393.17|390.77|0
1647944290000|2022-03-22 10:18:10|393.09|390.69|393.09|390.69|393.09|390.69|393.09|390.69|0
1647944300000|2022-03-22 10:18:20|393.17|390.77|392.92|390.52|393.17|390.77|392.83|390.43|0
1647944310000|2022-03-22 10:18:30|392.83|390.43|392.58|390.18|392.83|390.43|392.58|390.18|0
1647944320000|2022-03-22 10:18:40|392.49|390.09|392.49|390.09|392.49|390.09|392.49|390.09|0
1647944330000|2022-03-22 10:18:50|392.66|390.26|392.66|390.26|392.66|390.26|392.66|390.26|0
1647944340000|2022-03-22 10:19:00|392.58|390.18|392.32|389.92|392.66|390.26|392.32|389.92|0
1647944350000|2022-03-22 10:19:10|392.41|390.01|392.32|389.92|392.41|390.01|392.32|389.92|0
1647944360000|2022-03-22 10:19:20|392.58|390.18|392.66|390.26|392.66|390.26|392.58|390.18|0
1647944370000|2022-03-22 10:19:30|392.49|390.09|392.66|390.26|392.66|390.26|392.49|390.09|0
1647944380000|2022-03-22 10:19:40|392.49|390.09|391.82|389.42|392.49|390.09|391.82|389.42|0
1647944390000|2022-03-22 10:19:50|391.98|389.58|392.07|389.67|392.07|389.67|391.98|389.58|0
1647944400000|2022-03-22 10:20:00|392.15|389.75|392.07|389.67|392.15|389.75|392.07|389.67|0
1647944410000|2022-03-22 10:20:10|391.98|389.58|391.82|389.42|391.98|389.58|391.82|389.42|0
1647944430000|2022-03-22 10:20:30|391.65|389.25|391.73|389.33|391.73|389.33|391.65|389.25|0
1647944440000|2022-03-22 10:20:40|391.65|389.25|391.82|389.42|391.82|389.42|391.65|389.25|0
1647944450000|2022-03-22 10:20:50|391.65|389.25|391.65|389.25|391.65|389.25|391.65|389.25|0
1647944460000|2022-03-22 10:21:00|391.57|389.17|391.65|389.25|391.65|389.25|391.57|389.17|0
1647944470000|2022-03-22 10:21:10|391.48|389.08|391.57|389.17|391.65|389.25|391.48|389.08|0
1647944480000|2022-03-22 10:21:20|391.65|389.25|391.65|389.25|391.65|389.25|391.65|389.25|0
1647944500000|2022-03-22 10:21:40|391.73|389.33|391.81|389.41|391.81|389.41|391.65|389.25|0
1647944520000|2022-03-22 10:22:00|391.9|389.5|391.98|389.58|391.98|389.58|391.9|389.5|0
1647944530000|2022-03-22 10:22:10|391.9|389.5|391.9|389.5|391.9|389.5|391.9|389.5|0
1647944540000|2022-03-22 10:22:20|391.98|389.58|391.98|389.58|391.98|389.58|391.98|389.58|0
1647944550000|2022-03-22 10:22:30|391.9|389.5|391.98|389.58|391.98|389.58|391.9|389.5|0
1647944560000|2022-03-22 10:22:40|391.9|389.5|391.9|389.5|391.9|389.5|391.81|389.41|0
1647944570000|2022-03-22 10:22:50|391.98|389.58|391.98|389.58|391.98|389.58|391.81|389.41|0
1647944580000|2022-03-22 10:23:00|391.9|389.5|391.81|389.41|391.9|389.5|391.81|389.41|0
1647944680000|2022-03-22 10:24:40|391.9|389.5|391.81|389.41|391.98|389.58|391.81|389.41|0
1647944690000|2022-03-22 10:24:50|391.73|389.33|391.73|389.33|391.81|389.41|391.73|389.33|0
1647944700000|2022-03-22 10:25:00|391.81|389.41|391.81|389.41|391.81|389.41|391.81|389.41|0
1647944710000|2022-03-22 10:25:10|391.73|389.33|391.64|389.24|391.73|389.33|391.64|389.24|0
1647944720000|2022-03-22 10:25:20|391.48|389.08|391.48|389.08|391.48|389.08|391.48|389.08|0
1647944730000|2022-03-22 10:25:30|391.31|388.91|391.31|388.91|391.31|388.91|391.31|388.91|0
1647944740000|2022-03-22 10:25:40|391.23|388.83|391.31|388.91|391.31|388.91|391.23|388.83|0
1647944750000|2022-03-22 10:25:50|391.23|388.83|391.14|388.74|391.31|388.91|391.14|388.74|0
1647944780000|2022-03-22 10:26:20|391.48|389.08|391.64|389.24|391.64|389.24|391.48|389.08|0
1647944790000|2022-03-22 10:26:30|391.48|389.08|390.97|388.57|391.48|389.08|390.97|388.57|0
1647944800000|2022-03-22 10:26:40|391.14|388.74|391.81|389.41|391.98|389.58|391.14|388.74|0
1647944810000|2022-03-22 10:26:50|391.98|389.58|392.15|389.75|392.15|389.75|391.98|389.58|0
1647944820000|2022-03-22 10:27:00|391.81|389.41|391.98|389.58|391.98|389.58|391.81|389.41|0
1647944840000|2022-03-22 10:27:20|392.07|389.67|392.15|389.75|392.15|389.75|392.07|389.67|0
1647944860000|2022-03-22 10:27:40|392.32|389.92|392.24|389.84|392.32|389.92|392.24|389.84|0
1647944870000|2022-03-22 10:27:50|391.9|389.5|391.98|389.58|391.98|389.58|391.9|389.5|0
1647944880000|2022-03-22 10:28:00|391.9|389.5|391.98|389.58|391.98|389.58|391.9|389.5|0
1647944940000|2022-03-22 10:29:00|391.47|389.07|391.64|389.24|391.64|389.24|391.47|389.07|0
1647944950000|2022-03-22 10:29:10|391.47|389.07|391.47|389.07|391.47|389.07|391.47|389.07|0
1647944960000|2022-03-22 10:29:20|391.64|389.24|391.64|389.24|391.73|389.33|391.64|389.24|0
1647944980000|2022-03-22 10:29:40|391.47|389.07|391.56|389.16|391.56|389.16|391.47|389.07|0
1647944990000|2022-03-22 10:29:50|391.64|389.24|391.64|389.24|391.64|389.24|391.64|389.24|0
1647945000000|2022-03-22 10:30:00|391.47|389.07|391.64|389.24|391.64|389.24|391.47|389.07|0
1647945010000|2022-03-22 10:30:10|391.47|389.07|391.64|389.24|391.64|389.24|391.47|389.07|0
1647945030000|2022-03-22 10:30:30|391.47|389.07|391.47|389.07|391.47|389.07|391.47|389.07|0
1647945040000|2022-03-22 10:30:40|391.56|389.16|391.81|389.41|391.81|389.41|391.56|389.16|0
1647945050000|2022-03-22 10:30:50|391.64|389.24|391.64|389.24|391.64|389.24|391.64|389.24|0
1647945060000|2022-03-22 10:31:00|391.47|389.07|391.14|388.74|391.47|389.07|391.14|388.74|0
1647945070000|2022-03-22 10:31:10|390.97|388.57|390.97|388.57|390.97|388.57|390.97|388.57|0
1647945080000|2022-03-22 10:31:20|390.8|388.4|390.97|388.57|391.14|388.74|390.8|388.4|0
1647945100000|2022-03-22 10:31:40|390.63|388.23|390.63|388.23|390.8|388.4|390.63|388.23|0
1647945110000|2022-03-22 10:31:50|390.72|388.32|390.3|387.9|390.72|388.32|390.13|387.73|0
1647945130000|2022-03-22 10:32:10|389.96|387.56|390.13|387.73|390.13|387.73|389.96|387.56|0
1647945140000|2022-03-22 10:32:20|390.3|387.9|390.3|387.9|390.3|387.9|390.21|387.81|0
1647945150000|2022-03-22 10:32:30|390.13|387.73|390.13|387.73|390.13|387.73|390.13|387.73|0
1647945160000|2022-03-22 10:32:40|390.29|387.89|390.13|387.73|390.29|387.89|390.13|387.73|0
1647945170000|2022-03-22 10:32:50|389.96|387.56|390.13|387.73|390.13|387.73|389.96|387.56|0
1647945180000|2022-03-22 10:33:00|390.29|387.89|390.46|388.06|390.46|388.06|390.29|387.89|0
1647945190000|2022-03-22 10:33:10|390.29|387.89|390.46|388.06|390.46|388.06|390.29|387.89|0
1647945200000|2022-03-22 10:33:20|390.29|387.89|389.79|387.39|390.29|387.89|389.79|387.39|0
1647945210000|2022-03-22 10:33:30|389.96|387.56|389.45|387.05|389.96|387.56|389.45|387.05|0
1647945220000|2022-03-22 10:33:40|388.61|386.21|388.78|386.38|388.78|386.38|388.61|386.21|0
1647945230000|2022-03-22 10:33:50|388.61|386.21|388.45|386.05|388.61|386.21|388.45|386.05|0
1647945240000|2022-03-22 10:34:00|388.53|386.13|388.61|386.21|388.61|386.21|388.53|386.13|0
1647945260000|2022-03-22 10:34:20|388.95|386.55|389.12|386.72|389.12|386.72|388.95|386.55|0
1647945270000|2022-03-22 10:34:30|389.04|386.64|389.04|386.64|389.12|386.72|389.04|386.64|0
1647945280000|2022-03-22 10:34:40|388.95|386.55|388.95|386.55|389.12|386.72|388.95|386.55|0
1647945300000|2022-03-22 10:35:00|388.78|386.38|388.78|386.38|388.78|386.38|388.78|386.38|0
1647945310000|2022-03-22 10:35:10|388.61|386.21|388.45|386.05|388.61|386.21|388.45|386.05|0
1647945320000|2022-03-22 10:35:20|388.28|385.88|388.45|386.05|388.45|386.05|388.28|385.88|0
1647945330000|2022-03-22 10:35:30|388.53|386.13|388.61|386.21|388.61|386.21|388.53|386.13|0
1647945340000|2022-03-22 10:35:40|388.78|386.38|388.7|386.3|388.87|386.47|388.7|386.3|0
1647945350000|2022-03-22 10:35:50|388.78|386.38|388.78|386.38|388.87|386.47|388.78|386.38|0
1647945360000|2022-03-22 10:36:00|388.7|386.3|388.61|386.21|388.7|386.3|388.61|386.21|0
1647945370000|2022-03-22 10:36:10|388.45|386.05|388.61|386.21|388.61|386.21|388.45|386.05|0
1647945380000|2022-03-22 10:36:20|388.45|386.05|388.78|386.38|388.78|386.38|388.45|386.05|0
1647945390000|2022-03-22 10:36:30|388.87|386.47|388.95|386.55|388.95|386.55|388.78|386.38|0
1647945400000|2022-03-22 10:36:40|389.28|386.88|389.62|387.22|389.62|387.22|389.28|386.88|0
1647945410000|2022-03-22 10:36:50|389.12|386.72|389.12|386.72|389.12|386.72|389.12|386.72|0
1647945420000|2022-03-22 10:37:00|389.28|386.88|389.45|387.05|389.45|387.05|389.28|386.88|0
1647945430000|2022-03-22 10:37:10|389.54|387.14|389.12|386.72|389.54|387.14|389.12|386.72|0
1647945450000|2022-03-22 10:37:30|389.45|387.05|389.54|387.14|389.62|387.22|389.45|387.05|0
1647945460000|2022-03-22 10:37:40|389.62|387.22|389.62|387.22|389.62|387.22|389.62|387.22|0
1647945470000|2022-03-22 10:37:50|389.45|387.05|389.45|387.05|389.45|387.05|389.45|387.05|0
1647945480000|2022-03-22 10:38:00|389.28|386.88|389.54|387.14|389.54|387.14|389.28|386.88|0
1647945490000|2022-03-22 10:38:10|389.45|387.05|389.45|387.05|389.45|387.05|389.45|387.05|0
1647945500000|2022-03-22 10:38:20|389.12|386.72|389.28|386.88|389.28|386.88|388.95|386.55|0
1647945510000|2022-03-22 10:38:30|389.45|387.05|389.45|387.05|389.45|387.05|389.28|386.88|0
1647945520000|2022-03-22 10:38:40|389.37|386.97|389.45|387.05|389.45|387.05|389.37|386.97|0
1647945530000|2022-03-22 10:38:50|389.37|386.97|389.45|387.05|389.45|387.05|389.37|386.97|0
1647945540000|2022-03-22 10:39:00|389.37|386.97|389.54|387.14|389.54|387.14|389.37|386.97|0
1647945550000|2022-03-22 10:39:10|389.45|387.05|389.28|386.88|389.45|387.05|389.28|386.88|0
1647945560000|2022-03-22 10:39:20|389.37|386.97|389.28|386.88|389.37|386.97|389.28|386.88|0
1647945570000|2022-03-22 10:39:30|389.45|387.05|389.45|387.05|389.45|387.05|389.45|387.05|0
1647945580000|2022-03-22 10:39:40|389.54|387.14|389.54|387.14|389.54|387.14|389.54|387.14|0
1647945590000|2022-03-22 10:39:50|389.62|387.22|389.62|387.22|389.71|387.31|389.62|387.22|0
1647945600000|2022-03-22 10:40:00|389.71|387.31|389.79|387.39|389.79|387.39|389.71|387.31|0
1647945610000|2022-03-22 10:40:10|389.96|387.56|390.04|387.64|390.12|387.72|389.96|387.56|0
1647945620000|2022-03-22 10:40:20|390.12|387.72|389.96|387.56|390.12|387.72|389.96|387.56|0
1647945630000|2022-03-22 10:40:30|390.04|387.64|389.96|387.56|390.12|387.72|389.96|387.56|0
1647945640000|2022-03-22 10:40:40|390.12|387.72|390.12|387.72|390.12|387.72|389.96|387.56|0
1647945650000|2022-03-22 10:40:50|389.96|387.56|389.96|387.56|389.96|387.56|389.96|387.56|0
1647945660000|2022-03-22 10:41:00|389.79|387.39|389.96|387.56|389.96|387.56|389.79|387.39|0
1647945670000|2022-03-22 10:41:10|389.79|387.39|389.79|387.39|389.96|387.56|389.79|387.39|0
1647945680000|2022-03-22 10:41:20|389.87|387.47|389.96|387.56|389.96|387.56|389.79|387.39|0
1647945700000|2022-03-22 10:41:40|389.79|387.39|389.79|387.39|389.79|387.39|389.79|387.39|0
1647945710000|2022-03-22 10:41:50|389.96|387.56|389.96|387.56|389.96|387.56|389.96|387.56|0
1647945720000|2022-03-22 10:42:00|389.79|387.39|389.96|387.56|389.96|387.56|389.79|387.39|0
1647945730000|2022-03-22 10:42:10|389.79|387.39|390.12|387.72|390.12|387.72|389.79|387.39|0
1647945740000|2022-03-22 10:42:20|390.21|387.81|390.04|387.64|390.21|387.81|389.95|387.55|0
1647945750000|2022-03-22 10:42:30|389.95|387.55|389.95|387.55|389.95|387.55|389.95|387.55|0
1647945760000|2022-03-22 10:42:40|390.04|387.64|390.12|387.72|390.12|387.72|390.04|387.64|0
1647945790000|2022-03-22 10:43:10|390.04|387.64|390.04|387.64|390.04|387.64|390.04|387.64|0
1647945800000|2022-03-22 10:43:20|390.12|387.72|390.12|387.72|390.12|387.72|390.12|387.72|0
1647945810000|2022-03-22 10:43:30|390.29|387.89|390.29|387.89|390.29|387.89|390.29|387.89|0
1647945830000|2022-03-22 10:43:50|390.38|387.98|390.38|387.98|390.38|387.98|390.29|387.89|0
1647945840000|2022-03-22 10:44:00|390.46|388.06|390.21|387.81|390.46|388.06|390.21|387.81|0
1647945850000|2022-03-22 10:44:10|390.29|387.89|390.12|387.72|390.29|387.89|390.12|387.72|0
1647945880000|2022-03-22 10:44:40|390.29|387.89|390.29|387.89|390.29|387.89|390.29|387.89|0
1647945900000|2022-03-22 10:45:00|390.46|388.06|390.46|388.06|390.46|388.06|390.46|388.06|0
1647945910000|2022-03-22 10:45:10|390.38|387.98|390.29|387.89|390.38|387.98|390.29|387.89|0
1647945920000|2022-03-22 10:45:20|390.12|387.72|390.12|387.72|390.21|387.81|390.12|387.72|0
1647945930000|2022-03-22 10:45:30|390.21|387.81|390.46|388.06|390.46|388.06|390.21|387.81|0
1647945940000|2022-03-22 10:45:40|390.38|387.98|390.29|387.89|390.38|387.98|390.29|387.89|0
1647945950000|2022-03-22 10:45:50|390.12|387.72|390.12|387.72|390.12|387.72|389.95|387.55|0
1647945960000|2022-03-22 10:46:00|390.04|387.64|389.95|387.55|390.04|387.64|389.95|387.55|0
1647945980000|2022-03-22 10:46:20|389.79|387.39|389.54|387.14|389.79|387.39|389.54|387.14|0
1647945990000|2022-03-22 10:46:30|389.62|387.22|389.45|387.05|389.62|387.22|389.45|387.05|0
1647946000000|2022-03-22 10:46:40|389.62|387.22|389.62|387.22|389.62|387.22|389.54|387.14|0
1647946020000|2022-03-22 10:47:00|389.79|387.39|389.62|387.22|389.79|387.39|389.62|387.22|0
1647946030000|2022-03-22 10:47:10|389.78|387.38|389.62|387.22|389.78|387.38|389.62|387.22|0
1647946040000|2022-03-22 10:47:20|389.78|387.38|389.78|387.38|389.78|387.38|389.78|387.38|0
1647946050000|2022-03-22 10:47:30|389.87|387.47|389.95|387.55|389.95|387.55|389.87|387.47|0
1647946060000|2022-03-22 10:47:40|389.78|387.38|389.95|387.55|389.95|387.55|389.62|387.22|0
1647946090000|2022-03-22 10:48:10|390.29|387.89|390.12|387.72|390.29|387.89|390.12|387.72|0
1647946100000|2022-03-22 10:48:20|390.29|387.89|390.29|387.89|390.29|387.89|390.29|387.89|0
1647946110000|2022-03-22 10:48:30|390.38|387.98|390.29|387.89|390.38|387.98|390.29|387.89|0
1647946120000|2022-03-22 10:48:40|390.38|387.98|390.29|387.89|390.38|387.98|390.29|387.89|0
1647946130000|2022-03-22 10:48:50|390.46|388.06|390.29|387.89|390.46|388.06|390.29|387.89|0
1647946140000|2022-03-22 10:49:00|390.12|387.72|390.12|387.72|390.21|387.81|390.12|387.72|0
1647946150000|2022-03-22 10:49:10|390.21|387.81|390.29|387.89|390.29|387.89|390.21|387.81|0
1647946170000|2022-03-22 10:49:30|390.46|388.06|390.46|388.06|390.46|388.06|390.46|388.06|0
1647946190000|2022-03-22 10:49:50|390.29|387.89|390.46|388.06|390.46|388.06|390.29|387.89|0
1647946210000|2022-03-22 10:50:10|390.29|387.89|390.29|387.89|390.29|387.89|390.29|387.89|0
1647946220000|2022-03-22 10:50:20|390.46|388.06|390.46|388.06|390.46|388.06|390.46|388.06|0
1647946240000|2022-03-22 10:50:40|390.62|388.22|390.62|388.22|390.62|388.22|390.62|388.22|0
1647946250000|2022-03-22 10:50:50|390.38|387.98|390.46|388.06|390.46|388.06|390.29|387.89|0
1647946280000|2022-03-22 10:51:20|390.54|388.14|390.46|388.06|390.54|388.14|390.46|388.06|0
1647946290000|2022-03-22 10:51:30|390.54|388.14|390.46|388.06|390.54|388.14|390.46|388.06|0
1647946300000|2022-03-22 10:51:40|390.62|388.22|390.79|388.39|390.88|388.48|390.62|388.22|0
1647946310000|2022-03-22 10:51:50|390.62|388.22|390.62|388.22|390.62|388.22|390.62|388.22|0
1647946320000|2022-03-22 10:52:00|390.71|388.31|390.96|388.56|390.96|388.56|390.71|388.31|0
1647946330000|2022-03-22 10:52:10|391.13|388.73|390.96|388.56|391.13|388.73|390.96|388.56|0
1647946350000|2022-03-22 10:52:30|391.05|388.65|391.13|388.73|391.13|388.73|391.05|388.65|0
1647946360000|2022-03-22 10:52:40|391.05|388.65|390.96|388.56|391.13|388.73|390.96|388.56|0
1647946370000|2022-03-22 10:52:50|390.88|388.48|390.79|388.39|390.88|388.48|390.79|388.39|0
1647946380000|2022-03-22 10:53:00|390.88|388.48|390.96|388.56|390.96|388.56|390.88|388.48|0
1647946400000|2022-03-22 10:53:20|390.79|388.39|390.79|388.39|390.79|388.39|390.79|388.39|0
1647946440000|2022-03-22 10:54:00|390.96|388.56|390.96|388.56|390.96|388.56|390.96|388.56|0
1647946450000|2022-03-22 10:54:10|390.79|388.39|390.79|388.39|390.88|388.48|390.79|388.39|0
1647946460000|2022-03-22 10:54:20|390.62|388.22|390.62|388.22|390.62|388.22|390.62|388.22|0
1647946470000|2022-03-22 10:54:30|390.79|388.39|390.79|388.39|390.79|388.39|390.79|388.39|0
1647946500000|2022-03-22 10:55:00|390.62|388.22|390.62|388.22|390.62|388.22|390.62|388.22|0
1647946510000|2022-03-22 10:55:10|390.45|388.05|390.45|388.05|390.45|388.05|390.45|388.05|0
1647946520000|2022-03-22 10:55:20|390.21|387.81|390.29|387.89|390.29|387.89|390.21|387.81|0
1647946560000|2022-03-22 10:56:00|390.21|387.81|390.62|388.22|390.62|388.22|390.21|387.81|0
1647946570000|2022-03-22 10:56:10|390.45|388.05|390.37|387.97|390.45|388.05|390.29|387.89|0
1647946580000|2022-03-22 10:56:20|390.45|388.05|390.45|388.05|390.45|388.05|390.29|387.89|0
1647946590000|2022-03-22 10:56:30|390.29|387.89|390.12|387.72|390.29|387.89|390.12|387.72|0
1647946650000|2022-03-22 10:57:30|390.2|387.8|390.2|387.8|390.2|387.8|390.2|387.8|0
1647946660000|2022-03-22 10:57:40|390.12|387.72|390.12|387.72|390.12|387.72|390.12|387.72|0
1647946680000|2022-03-22 10:58:00|389.95|387.55|389.95|387.55|389.95|387.55|389.95|387.55|0
1647946690000|2022-03-22 10:58:10|389.78|387.38|389.78|387.38|389.78|387.38|389.78|387.38|0
1647946700000|2022-03-22 10:58:20|389.95|387.55|389.78|387.38|389.95|387.55|389.78|387.38|0
1647946710000|2022-03-22 10:58:30|389.61|387.21|389.78|387.38|389.78|387.38|389.61|387.21|0
1647946720000|2022-03-22 10:58:40|389.61|387.21|389.7|387.3|389.78|387.38|389.61|387.21|0
1647946730000|2022-03-22 10:58:50|389.78|387.38|389.7|387.3|389.78|387.38|389.61|387.21|0
1647946740000|2022-03-22 10:59:00|389.78|387.38|389.78|387.38|389.78|387.38|389.78|387.38|0
1647946770000|2022-03-22 10:59:30|389.95|387.55|389.95|387.55|389.95|387.55|389.95|387.55|0
1647946790000|2022-03-22 10:59:50|390.04|387.64|390.12|387.72|390.12|387.72|389.95|387.55|0
1647946800000|2022-03-22 11:00:00|390.45|388.05|389.95|387.55|390.45|388.05|389.95|387.55|0
1647946810000|2022-03-22 11:00:10|389.78|387.38|389.61|387.21|389.78|387.38|389.61|387.21|0
1647946820000|2022-03-22 11:00:20|389.78|387.38|389.95|387.55|389.95|387.55|389.78|387.38|0
1647946830000|2022-03-22 11:00:30|389.78|387.38|389.78|387.38|389.95|387.55|389.78|387.38|0
1647946840000|2022-03-22 11:00:40|389.87|387.47|389.95|387.55|389.95|387.55|389.87|387.47|0
1647946850000|2022-03-22 11:00:50|390.04|387.64|390.2|387.8|390.2|387.8|390.04|387.64|0
1647946860000|2022-03-22 11:01:00|390.28|387.88|390.37|387.97|390.37|387.97|390.28|387.88|0
1647946870000|2022-03-22 11:01:10|390.28|387.88|390.37|387.97|390.37|387.97|390.28|387.88|0
1647946880000|2022-03-22 11:01:20|390.45|388.05|390.45|388.05|390.62|388.22|390.45|388.05|0
1647946890000|2022-03-22 11:01:30|390.62|388.22|390.62|388.22|390.62|388.22|390.62|388.22|0
1647946910000|2022-03-22 11:01:50|390.79|388.39|390.62|388.22|390.79|388.39|390.62|388.22|0
1647946920000|2022-03-22 11:02:00|390.71|388.31|390.62|388.22|390.79|388.39|390.62|388.22|0
1647946930000|2022-03-22 11:02:10|390.71|388.31|390.79|388.39|390.79|388.39|390.62|388.22|0
1647946940000|2022-03-22 11:02:20|390.96|388.56|390.96|388.56|390.96|388.56|390.96|388.56|0
1647946950000|2022-03-22 11:02:30|391.13|388.73|390.96|388.56|391.13|388.73|390.96|388.56|0
1647946960000|2022-03-22 11:02:40|390.79|388.39|390.79|388.39|390.79|388.39|390.79|388.39|0
1647946990000|2022-03-22 11:03:10|390.88|388.48|390.96|388.56|390.96|388.56|390.88|388.48|0
1647947000000|2022-03-22 11:03:20|391.04|388.64|391.04|388.64|391.04|388.64|391.04|388.64|0
1647947010000|2022-03-22 11:03:30|391.13|388.73|391.46|389.06|391.46|389.06|391.13|388.73|0
1647947020000|2022-03-22 11:03:40|391.63|389.23|391.63|389.23|391.8|389.4|391.63|389.23|0
1647947030000|2022-03-22 11:03:50|391.72|389.32|391.63|389.23|391.8|389.4|391.63|389.23|0
1647947040000|2022-03-22 11:04:00|391.8|389.4|391.8|389.4|391.8|389.4|391.8|389.4|0
1647947050000|2022-03-22 11:04:10|391.97|389.57|391.97|389.57|391.97|389.57|391.97|389.57|0
1647947090000|2022-03-22 11:04:50|392.05|389.65|392.3|389.9|392.3|389.9|392.05|389.65|0
1647947100000|2022-03-22 11:05:00|391.97|389.57|391.97|389.57|391.97|389.57|391.97|389.57|0
1647947160000|2022-03-22 11:06:00|392.14|389.74|392.14|389.74|392.14|389.74|392.14|389.74|0
1647947170000|2022-03-22 11:06:10|391.97|389.57|391.97|389.57|391.97|389.57|391.97|389.57|0
1647947180000|2022-03-22 11:06:20|392.14|389.74|391.97|389.57|392.14|389.74|391.97|389.57|0
1647947230000|2022-03-22 11:07:10|392.14|389.74|392.14|389.74|392.14|389.74|392.14|389.74|0
1647947240000|2022-03-22 11:07:20|392.05|389.65|391.97|389.57|392.05|389.65|391.97|389.57|0
1647947250000|2022-03-22 11:07:30|392.05|389.65|391.97|389.57|392.05|389.65|391.97|389.57|0
1647947260000|2022-03-22 11:07:40|392.05|389.65|391.97|389.57|392.05|389.65|391.97|389.57|0
1647947280000|2022-03-22 11:08:00|392.13|389.73|392.13|389.73|392.13|389.73|392.13|389.73|0
1647947300000|2022-03-22 11:08:20|392.3|389.9|392.81|390.41|392.81|390.41|392.3|389.9|0
1647947310000|2022-03-22 11:08:30|393.49|391.09|392.81|390.41|393.49|391.09|392.81|390.41|0
1647947320000|2022-03-22 11:08:40|392.64|390.24|392.98|390.58|392.98|390.58|392.64|390.24|0
1647947330000|2022-03-22 11:08:50|392.81|390.41|392.81|390.41|392.81|390.41|392.81|390.41|0
1647947340000|2022-03-22 11:09:00|392.98|390.58|392.81|390.41|392.98|390.58|392.81|390.41|0
1647947350000|2022-03-22 11:09:10|392.64|390.24|392.13|389.73|392.64|390.24|392.13|389.73|0
1647947370000|2022-03-22 11:09:30|392.3|389.9|392.39|389.99|392.47|390.07|392.3|389.9|0
1647947380000|2022-03-22 11:09:40|392.3|389.9|392.47|390.07|392.47|390.07|392.3|389.9|0
1647947400000|2022-03-22 11:10:00|392.3|389.9|392.3|389.9|392.3|389.9|392.3|389.9|0
1647947410000|2022-03-22 11:10:10|392.39|389.99|392.47|390.07|392.47|390.07|392.39|389.99|0
1647947440000|2022-03-22 11:10:40|392.64|390.24|392.3|389.9|392.64|390.24|392.3|389.9|0
1647947450000|2022-03-22 11:10:50|392.13|389.73|392.13|389.73|392.22|389.82|392.13|389.73|0
1647947480000|2022-03-22 11:11:20|392.47|390.07|392.3|389.9|392.47|390.07|392.3|389.9|0
1647947490000|2022-03-22 11:11:30|392.47|390.07|392.39|389.99|392.47|390.07|392.39|389.99|0
1647947500000|2022-03-22 11:11:40|392.47|390.07|392.47|390.07|392.47|390.07|392.47|390.07|0
1647947510000|2022-03-22 11:11:50|392.3|389.9|392.13|389.73|392.3|389.9|392.13|389.73|0
1647947540000|2022-03-22 11:12:20|392.22|389.82|392.13|389.73|392.22|389.82|392.13|389.73|0
1647947550000|2022-03-22 11:12:30|392.3|389.9|392.3|389.9|392.3|389.9|392.3|389.9|0
1647947570000|2022-03-22 11:12:50|392.22|389.82|392.98|390.58|392.98|390.58|392.22|389.82|0
1647947580000|2022-03-22 11:13:00|392.81|390.41|392.98|390.58|392.98|390.58|392.81|390.41|0
1647947590000|2022-03-22 11:13:10|392.9|390.5|392.64|390.24|392.9|390.5|392.64|390.24|0
1647947600000|2022-03-22 11:13:20|392.47|390.07|392.47|390.07|392.47|390.07|392.47|390.07|0
1647947610000|2022-03-22 11:13:30|392.64|390.24|392.64|390.24|392.64|390.24|392.64|390.24|0
1647947620000|2022-03-22 11:13:40|392.81|390.41|392.64|390.24|392.81|390.41|392.64|390.24|0
1647947630000|2022-03-22 11:13:50|392.81|390.41|392.98|390.58|392.98|390.58|392.81|390.41|0
1647947640000|2022-03-22 11:14:00|392.81|390.41|392.64|390.24|392.81|390.41|392.64|390.24|0
1647947650000|2022-03-22 11:14:10|392.47|390.07|392.47|390.07|392.47|390.07|392.47|390.07|0
1647947660000|2022-03-22 11:14:20|392.56|390.16|392.64|390.24|392.64|390.24|392.56|390.16|0
1647947670000|2022-03-22 11:14:30|392.56|390.16|392.47|390.07|392.56|390.16|392.47|390.07|0
1647947680000|2022-03-22 11:14:40|392.64|390.24|392.64|390.24|392.64|390.24|392.64|390.24|0
1647947710000|2022-03-22 11:15:10|392.47|390.07|392.56|390.16|392.56|390.16|392.47|390.07|0
1647947720000|2022-03-22 11:15:20|392.64|390.24|392.64|390.24|392.64|390.24|392.64|390.24|0
1647947730000|2022-03-22 11:15:30|392.81|390.41|392.13|389.73|392.81|390.41|392.13|389.73|0
1647947740000|2022-03-22 11:15:40|392.3|389.9|392.3|389.9|392.3|389.9|392.3|389.9|0
1647947750000|2022-03-22 11:15:50|392.39|389.99|392.3|389.9|392.39|389.99|392.3|389.9|0
1647947770000|2022-03-22 11:16:10|392.47|390.07|392.47|390.07|392.47|390.07|392.47|390.07|0
1647947780000|2022-03-22 11:16:20|392.39|389.99|392.3|389.9|392.39|389.99|392.3|389.9|0
1647947790000|2022-03-22 11:16:30|392.22|389.82|392.39|389.99|392.39|389.99|392.22|389.82|0
1647947800000|2022-03-22 11:16:40|392.47|390.07|392.64|390.24|392.64|390.24|392.47|390.07|0
1647947810000|2022-03-22 11:16:50|392.47|390.07|392.47|390.07|392.47|390.07|392.47|390.07|0
1647947820000|2022-03-22 11:17:00|392.56|390.16|392.73|390.33|392.73|390.33|392.56|390.16|0
1647947830000|2022-03-22 11:17:10|392.64|390.24|392.47|390.07|392.81|390.41|392.47|390.07|0
1647947840000|2022-03-22 11:17:20|392.64|390.24|392.64|390.24|392.64|390.24|392.47|390.07|0
1647947850000|2022-03-22 11:17:30|392.47|390.07|392.47|390.07|392.47|390.07|392.47|390.07|0
1647947860000|2022-03-22 11:17:40|392.3|389.9|392.47|390.07|392.47|390.07|392.3|389.9|0
1647947870000|2022-03-22 11:17:50|392.13|389.73|392.13|389.73|392.13|389.73|392.13|389.73|0
1647947880000|2022-03-22 11:18:00|392.39|389.99|392.3|389.9|392.39|389.99|392.3|389.9|0
1647947890000|2022-03-22 11:18:10|392.47|390.07|392.39|389.99|392.47|390.07|392.3|389.9|0
1647947900000|2022-03-22 11:18:20|392.47|390.07|392.56|390.16|392.56|390.16|392.47|390.07|0
1647947910000|2022-03-22 11:18:30|392.47|390.07|392.47|390.07|392.56|390.16|392.47|390.07|0
1647947920000|2022-03-22 11:18:40|392.64|390.24|392.64|390.24|392.64|390.24|392.47|390.07|0
1647947930000|2022-03-22 11:18:50|392.81|390.41|392.97|390.57|392.97|390.57|392.81|390.41|0
1647947940000|2022-03-22 11:19:00|393.31|390.91|393.31|390.91|393.31|390.91|393.31|390.91|0
1647947960000|2022-03-22 11:19:20|393.65|391.25|393.4|391|393.82|391.42|393.4|391|0
1647947970000|2022-03-22 11:19:30|393.31|390.91|393.4|391|393.4|391|393.31|390.91|0
1647947980000|2022-03-22 11:19:40|393.48|391.08|393.14|390.74|393.48|391.08|393.14|390.74|0
1647947990000|2022-03-22 11:19:50|393.31|390.91|393.14|390.74|393.31|390.91|393.14|390.74|0
1647948000000|2022-03-22 11:20:00|393.31|390.91|393.14|390.74|393.31|390.91|393.14|390.74|0
1647948020000|2022-03-22 11:20:20|392.97|390.57|392.97|390.57|393.14|390.74|392.97|390.57|0
1647948040000|2022-03-22 11:20:40|392.81|390.41|392.81|390.41|392.81|390.41|392.81|390.41|0
1647948050000|2022-03-22 11:20:50|392.97|390.57|392.8|390.4|392.97|390.57|392.8|390.4|0
1647948060000|2022-03-22 11:21:00|392.72|390.32|392.72|390.32|392.72|390.32|392.72|390.32|0
1647948070000|2022-03-22 11:21:10|392.8|390.4|393.14|390.74|393.14|390.74|392.8|390.4|0
1647948080000|2022-03-22 11:21:20|393.23|390.83|393.23|390.83|393.23|390.83|393.23|390.83|0
1647948090000|2022-03-22 11:21:30|393.14|390.74|392.97|390.57|393.14|390.74|392.97|390.57|0
1647948100000|2022-03-22 11:21:40|392.89|390.49|392.97|390.57|392.97|390.57|392.89|390.49|0
1647948110000|2022-03-22 11:21:50|392.8|390.4|392.8|390.4|392.8|390.4|392.8|390.4|0
1647948120000|2022-03-22 11:22:00|392.72|390.32|392.72|390.32|392.8|390.4|392.72|390.32|0
1647948130000|2022-03-22 11:22:10|392.8|390.4|392.8|390.4|392.8|390.4|392.8|390.4|0
1647948150000|2022-03-22 11:22:30|392.64|390.24|392.8|390.4|392.8|390.4|392.64|390.24|0
1647948160000|2022-03-22 11:22:40|392.72|390.32|392.64|390.24|392.8|390.4|392.64|390.24|0
1647948170000|2022-03-22 11:22:50|392.8|390.4|392.8|390.4|392.8|390.4|392.8|390.4|0
1647948180000|2022-03-22 11:23:00|392.64|390.24|392.64|390.24|392.72|390.32|392.64|390.24|0
1647948200000|2022-03-22 11:23:20|392.97|390.57|392.97|390.57|392.97|390.57|392.97|390.57|0
1647948210000|2022-03-22 11:23:30|393.06|390.66|393.14|390.74|393.14|390.74|393.06|390.66|0
1647948220000|2022-03-22 11:23:40|393.31|390.91|393.06|390.66|393.31|390.91|393.06|390.66|0
1647948230000|2022-03-22 11:23:50|392.97|390.57|392.97|390.57|392.97|390.57|392.97|390.57|0
1647948250000|2022-03-22 11:24:10|393.06|390.66|392.97|390.57|393.06|390.66|392.97|390.57|0
1647948260000|2022-03-22 11:24:20|392.89|390.49|392.89|390.49|392.97|390.57|392.89|390.49|0
1647948270000|2022-03-22 11:24:30|392.97|390.57|392.97|390.57|392.97|390.57|392.97|390.57|0
1647948280000|2022-03-22 11:24:40|393.06|390.66|393.14|390.74|393.14|390.74|393.06|390.66|0
1647948300000|2022-03-22 11:25:00|393.31|390.91|393.31|390.91|393.31|390.91|393.31|390.91|0
1647948310000|2022-03-22 11:25:10|393.14|390.74|393.14|390.74|393.14|390.74|393.14|390.74|0
1647948320000|2022-03-22 11:25:20|393.31|390.91|393.31|390.91|393.31|390.91|393.31|390.91|0
1647948330000|2022-03-22 11:25:30|393.14|390.74|393.14|390.74|393.14|390.74|393.14|390.74|0
1647948340000|2022-03-22 11:25:40|392.97|390.57|393.14|390.74|393.14|390.74|392.97|390.57|0
1647948350000|2022-03-22 11:25:50|392.97|390.57|393.14|390.74|393.14|390.74|392.97|390.57|0
1647948360000|2022-03-22 11:26:00|392.97|390.57|392.97|390.57|392.97|390.57|392.97|390.57|0
1647948370000|2022-03-22 11:26:10|392.89|390.49|392.8|390.4|392.89|390.49|392.8|390.4|0
1647948400000|2022-03-22 11:26:40|392.97|390.57|393.06|390.66|393.14|390.74|392.97|390.57|0
1647948410000|2022-03-22 11:26:50|392.97|390.57|392.8|390.4|392.97|390.57|392.72|390.32|0
1647948440000|2022-03-22 11:27:20|392.63|390.23|392.46|390.06|392.63|390.23|392.46|390.06|0
1647948450000|2022-03-22 11:27:30|392.63|390.23|392.46|390.06|392.63|390.23|392.46|390.06|0
1647948460000|2022-03-22 11:27:40|392.63|390.23|392.63|390.23|392.63|390.23|392.63|390.23|0
1647948470000|2022-03-22 11:27:50|392.8|390.4|392.8|390.4|392.8|390.4|392.8|390.4|0
1647948480000|2022-03-22 11:28:00|392.63|390.23|392.63|390.23|392.63|390.23|392.55|390.15|0
1647948500000|2022-03-22 11:28:20|392.55|390.15|392.46|390.06|392.55|390.15|392.46|390.06|0
1647948510000|2022-03-22 11:28:30|392.3|389.9|391.96|389.56|392.3|389.9|391.96|389.56|0
1647948520000|2022-03-22 11:28:40|391.88|389.48|391.96|389.56|391.96|389.56|391.79|389.39|0
1647948530000|2022-03-22 11:28:50|391.79|389.39|391.45|389.05|391.79|389.39|391.45|389.05|0
1647948540000|2022-03-22 11:29:00|391.28|388.88|391.28|388.88|391.28|388.88|391.12|388.72|0
1647948550000|2022-03-22 11:29:10|391.45|389.05|391.45|389.05|391.45|389.05|391.28|388.88|0
1647948560000|2022-03-22 11:29:20|391.2|388.8|391.12|388.72|391.28|388.88|391.12|388.72|0
1647948570000|2022-03-22 11:29:30|391.28|388.88|391.2|388.8|391.28|388.88|391.2|388.8|0
1647948580000|2022-03-22 11:29:40|391.12|388.72|391.12|388.72|391.2|388.8|391.12|388.72|0
1647948590000|2022-03-22 11:29:50|391.28|388.88|391.28|388.88|391.28|388.88|391.28|388.88|0
1647948600000|2022-03-22 11:30:00|391.12|388.72|391.28|388.88|391.28|388.88|391.12|388.72|0
1647948610000|2022-03-22 11:30:10|391.2|388.8|390.95|388.55|391.2|388.8|390.95|388.55|0
1647948620000|2022-03-22 11:30:20|390.87|388.47|390.7|388.3|390.87|388.47|390.61|388.21|0
1647948630000|2022-03-22 11:30:30|390.61|388.21|390.7|388.3|390.7|388.3|390.61|388.21|0
1647948640000|2022-03-22 11:30:40|390.61|388.21|390.53|388.13|390.61|388.21|390.44|388.04|0
1647948650000|2022-03-22 11:30:50|390.61|388.21|390.44|388.04|390.61|388.21|390.44|388.04|0
1647948670000|2022-03-22 11:31:10|390.1|387.7|389.94|387.54|390.1|387.7|389.94|387.54|0
1647948680000|2022-03-22 11:31:20|390.1|387.7|390.1|387.7|390.1|387.7|390.1|387.7|0
1647948700000|2022-03-22 11:31:40|390.19|387.79|390.1|387.7|390.27|387.87|390.1|387.7|0
1647948710000|2022-03-22 11:31:50|390.27|387.87|390.27|387.87|390.27|387.87|390.27|387.87|0
1647948720000|2022-03-22 11:32:00|390.1|387.7|390.1|387.7|390.1|387.7|390.1|387.7|0
1647948730000|2022-03-22 11:32:10|390.27|387.87|390.1|387.7|390.27|387.87|390.1|387.7|0
1647948740000|2022-03-22 11:32:20|390.27|387.87|390.27|387.87|390.27|387.87|390.27|387.87|0
1647948750000|2022-03-22 11:32:30|390.44|388.04|390.27|387.87|390.44|388.04|390.19|387.79|0
1647948760000|2022-03-22 11:32:40|390.1|387.7|390.27|387.87|390.27|387.87|390.1|387.7|0
1647948770000|2022-03-22 11:32:50|390.44|388.04|390.27|387.87|390.44|388.04|390.27|387.87|0
1647948780000|2022-03-22 11:33:00|390.1|387.7|390.27|387.87|390.27|387.87|390.1|387.7|0
1647948790000|2022-03-22 11:33:10|390.19|387.79|390.27|387.87|390.27|387.87|390.19|387.79|0
1647948810000|2022-03-22 11:33:30|390.44|388.04|390.27|387.87|390.44|388.04|390.27|387.87|0
1647948820000|2022-03-22 11:33:40|390.44|388.04|390.44|388.04|390.44|388.04|390.44|388.04|0
1647948840000|2022-03-22 11:34:00|390.53|388.13|390.44|388.04|390.53|388.13|390.44|388.04|0
1647948850000|2022-03-22 11:34:10|390.53|388.13|390.61|388.21|390.61|388.21|390.53|388.13|0
1647948860000|2022-03-22 11:34:20|390.7|388.3|390.78|388.38|390.78|388.38|390.7|388.3|0
1647948880000|2022-03-22 11:34:40|391.11|388.71|391.11|388.71|391.11|388.71|391.11|388.71|0
1647948890000|2022-03-22 11:34:50|391.28|388.88|391.28|388.88|391.28|388.88|391.28|388.88|0
1647948900000|2022-03-22 11:35:00|391.45|389.05|391.45|389.05|391.45|389.05|391.45|389.05|0
1647948920000|2022-03-22 11:35:20|391.62|389.22|391.87|389.47|391.87|389.47|391.62|389.22|0
1647948930000|2022-03-22 11:35:30|391.79|389.39|392.12|389.72|392.12|389.72|391.79|389.39|0
1647948940000|2022-03-22 11:35:40|391.96|389.56|391.96|389.56|391.96|389.56|391.96|389.56|0
1647948970000|2022-03-22 11:36:10|392.12|389.72|391.96|389.56|392.12|389.72|391.96|389.56|0
1647948980000|2022-03-22 11:36:20|392.12|389.72|392.12|389.72|392.12|389.72|392.04|389.64|0
1647948990000|2022-03-22 11:36:30|392.04|389.64|392.04|389.64|392.04|389.64|392.04|389.64|0
1647949000000|2022-03-22 11:36:40|391.96|389.56|391.96|389.56|391.96|389.56|391.96|389.56|0
1647949010000|2022-03-22 11:36:50|392.04|389.64|392.46|390.06|392.46|390.06|392.04|389.64|0
1647949020000|2022-03-22 11:37:00|392.29|389.89|392.46|390.06|392.46|390.06|392.29|389.89|0
1647949030000|2022-03-22 11:37:10|392.38|389.98|392.63|390.23|392.63|390.23|392.38|389.98|0
1647949040000|2022-03-22 11:37:20|392.55|390.15|392.55|390.15|392.55|390.15|392.46|390.06|0
1647949050000|2022-03-22 11:37:30|392.63|390.23|392.29|389.89|392.63|390.23|392.29|389.89|0
1647949060000|2022-03-22 11:37:40|392.12|389.72|392.38|389.98|392.46|390.06|392.12|389.72|0
1647949070000|2022-03-22 11:37:50|392.29|389.89|392.29|389.89|392.29|389.89|392.12|389.72|0
1647949080000|2022-03-22 11:38:00|392.21|389.81|392.12|389.72|392.21|389.81|392.12|389.72|0
1647949090000|2022-03-22 11:38:10|392.29|389.89|392.29|389.89|392.46|390.06|392.29|389.89|0
1647949100000|2022-03-22 11:38:20|392.38|389.98|392.29|389.89|392.38|389.98|392.29|389.89|0
1647949110000|2022-03-22 11:38:30|392.12|389.72|392.12|389.72|392.12|389.72|392.12|389.72|0
1647949120000|2022-03-22 11:38:40|392.04|389.64|391.95|389.55|392.12|389.72|391.95|389.55|0
1647949130000|2022-03-22 11:38:50|392.04|389.64|392.12|389.72|392.12|389.72|391.95|389.55|0
1647949140000|2022-03-22 11:39:00|391.95|389.55|391.95|389.55|391.95|389.55|391.95|389.55|0
1647949150000|2022-03-22 11:39:10|391.79|389.39|391.95|389.55|391.95|389.55|391.79|389.39|0
1647949170000|2022-03-22 11:39:30|392.12|389.72|391.95|389.55|392.12|389.72|391.95|389.55|0
1647949180000|2022-03-22 11:39:40|392.12|389.72|392.12|389.72|392.12|389.72|392.12|389.72|0
1647949190000|2022-03-22 11:39:50|392.29|389.89|392.12|389.72|392.29|389.89|392.12|389.72|0
1647949200000|2022-03-22 11:40:00|392.29|389.89|392.29|389.89|392.29|389.89|392.29|389.89|0
1647949210000|2022-03-22 11:40:10|392.46|390.06|391.79|389.39|392.46|390.06|391.79|389.39|0
1647949220000|2022-03-22 11:40:20|391.95|389.55|391.79|389.39|391.95|389.55|391.79|389.39|0
1647949250000|2022-03-22 11:40:50|391.87|389.47|391.95|389.55|391.95|389.55|391.87|389.47|0
1647949260000|2022-03-22 11:41:00|391.78|389.38|391.95|389.55|391.95|389.55|391.78|389.38|0
1647949270000|2022-03-22 11:41:10|391.87|389.47|391.78|389.38|391.87|389.47|391.78|389.38|0
1647949280000|2022-03-22 11:41:20|391.95|389.55|391.78|389.38|391.95|389.55|391.78|389.38|0
1647949310000|2022-03-22 11:41:50|391.95|389.55|391.78|389.38|391.95|389.55|391.78|389.38|0
1647949320000|2022-03-22 11:42:00|391.7|389.3|391.45|389.05|391.7|389.3|391.45|389.05|0
1647949340000|2022-03-22 11:42:20|391.37|388.97|391.28|388.88|391.37|388.97|391.28|388.88|0
1647949350000|2022-03-22 11:42:30|391.45|389.05|391.37|388.97|391.45|389.05|391.37|388.97|0
1647949360000|2022-03-22 11:42:40|391.45|389.05|391.45|389.05|391.45|389.05|391.28|388.88|0
1647949390000|2022-03-22 11:43:10|391.78|389.38|391.78|389.38|391.78|389.38|391.78|389.38|0
1647949400000|2022-03-22 11:43:20|391.62|389.22|391.45|389.05|391.62|389.22|391.45|389.05|0
1647949410000|2022-03-22 11:43:30|391.62|389.22|391.62|389.22|391.62|389.22|391.62|389.22|0
1647949420000|2022-03-22 11:43:40|391.78|389.38|391.78|389.38|391.78|389.38|391.78|389.38|0
1647949430000|2022-03-22 11:43:50|391.95|389.55|392.12|389.72|392.12|389.72|391.95|389.55|0
1647949440000|2022-03-22 11:44:00|392.21|389.81|392.29|389.89|392.29|389.89|392.21|389.81|0
1647949460000|2022-03-22 11:44:20|392.12|389.72|392.12|389.72|392.12|389.72|392.12|389.72|0
1647949470000|2022-03-22 11:44:30|392.29|389.89|392.29|389.89|392.29|389.89|392.29|389.89|0
1647949480000|2022-03-22 11:44:40|392.12|389.72|392.12|389.72|392.12|389.72|392.12|389.72|0
1647949510000|2022-03-22 11:45:10|392.29|389.89|392.29|389.89|392.29|389.89|392.29|389.89|0
1647949540000|2022-03-22 11:45:40|392.21|389.81|392.21|389.81|392.21|389.81|392.21|389.81|0
1647949550000|2022-03-22 11:45:50|392.12|389.72|392.12|389.72|392.12|389.72|392.12|389.72|0
1647949560000|2022-03-22 11:46:00|392.29|389.89|392.29|389.89|392.29|389.89|392.29|389.89|0
1647949570000|2022-03-22 11:46:10|392.38|389.98|392.38|389.98|392.38|389.98|392.38|389.98|0
1647949580000|2022-03-22 11:46:20|392.29|389.89|392.46|390.06|392.46|390.06|392.29|389.89|0
1647949590000|2022-03-22 11:46:30|392.55|390.15|392.55|390.15|392.55|390.15|392.55|390.15|0
1647949600000|2022-03-22 11:46:40|392.63|390.23|392.63|390.23|392.63|390.23|392.63|390.23|0
1647949620000|2022-03-22 11:47:00|392.71|390.31|392.63|390.23|392.71|390.31|392.63|390.23|0
1647949630000|2022-03-22 11:47:10|392.71|390.31|392.8|390.4|392.8|390.4|392.71|390.31|0
1647949640000|2022-03-22 11:47:20|392.96|390.56|392.96|390.56|393.13|390.73|392.96|390.56|0
1647949650000|2022-03-22 11:47:30|392.88|390.48|392.88|390.48|392.88|390.48|392.88|390.48|0
1647949660000|2022-03-22 11:47:40|392.96|390.56|392.79|390.39|392.96|390.56|392.79|390.39|0
1647949670000|2022-03-22 11:47:50|392.96|390.56|393.13|390.73|393.13|390.73|392.96|390.56|0
1647949680000|2022-03-22 11:48:00|393.22|390.82|393.13|390.73|393.22|390.82|393.13|390.73|0
1647949690000|2022-03-22 11:48:10|392.96|390.56|392.96|390.56|392.96|390.56|392.96|390.56|0
1647949700000|2022-03-22 11:48:20|393.05|390.65|393.13|390.73|393.13|390.73|393.05|390.65|0
1647949710000|2022-03-22 11:48:30|393.22|390.82|392.96|390.56|393.22|390.82|392.96|390.56|0
1647949720000|2022-03-22 11:48:40|393.05|390.65|393.05|390.65|393.05|390.65|393.05|390.65|0
1647949730000|2022-03-22 11:48:50|393.13|390.73|392.96|390.56|393.13|390.73|392.96|390.56|0
1647949740000|2022-03-22 11:49:00|393.13|390.73|393.05|390.65|393.13|390.73|393.05|390.65|0
1647949750000|2022-03-22 11:49:10|393.13|390.73|393.13|390.73|393.13|390.73|393.13|390.73|0
1647949760000|2022-03-22 11:49:20|393.05|390.65|393.13|390.73|393.13|390.73|393.05|390.65|0
1647949770000|2022-03-22 11:49:30|393.05|390.65|393.05|390.65|393.05|390.65|393.05|390.65|0
1647949780000|2022-03-22 11:49:40|393.13|390.73|393.13|390.73|393.13|390.73|393.13|390.73|0
1647949800000|2022-03-22 11:50:00|393.3|390.9|393.47|391.07|393.47|391.07|393.3|390.9|0
1647949810000|2022-03-22 11:50:10|393.64|391.24|393.64|391.24|393.64|391.24|393.64|391.24|0
1647949820000|2022-03-22 11:50:20|393.47|391.07|393.47|391.07|393.47|391.07|393.39|390.99|0
1647949830000|2022-03-22 11:50:30|393.3|390.9|393.13|390.73|393.3|390.9|393.13|390.73|0
1647949840000|2022-03-22 11:50:40|393.22|390.82|393.47|391.07|393.47|391.07|393.22|390.82|0
1647949850000|2022-03-22 11:50:50|393.3|390.9|393.3|390.9|393.3|390.9|393.3|390.9|0
1647949870000|2022-03-22 11:51:10|393.13|390.73|393.05|390.65|393.13|390.73|393.05|390.65|0
1647949880000|2022-03-22 11:51:20|393.13|390.73|392.96|390.56|393.13|390.73|392.96|390.56|0
1647949890000|2022-03-22 11:51:30|393.13|390.73|393.13|390.73|393.13|390.73|393.05|390.65|0
1647949900000|2022-03-22 11:51:40|393.3|390.9|393.13|390.73|393.3|390.9|393.13|390.73|0
1647949910000|2022-03-22 11:51:50|392.96|390.56|392.96|390.56|392.96|390.56|392.96|390.56|0
1647949920000|2022-03-22 11:52:00|392.79|390.39|392.79|390.39|392.79|390.39|392.79|390.39|0
1647949930000|2022-03-22 11:52:10|392.96|390.56|392.96|390.56|393.13|390.73|392.96|390.56|0
1647949940000|2022-03-22 11:52:20|393.13|390.73|393.13|390.73|393.13|390.73|393.13|390.73|0
1647949950000|2022-03-22 11:52:30|393.05|390.65|392.96|390.56|393.13|390.73|392.79|390.39|0
1647949960000|2022-03-22 11:52:40|393.13|390.73|393.13|390.73|393.13|390.73|393.13|390.73|0
1647949970000|2022-03-22 11:52:50|392.96|390.56|392.96|390.56|393.05|390.65|392.96|390.56|0
1647949980000|2022-03-22 11:53:00|393.05|390.65|393.13|390.73|393.13|390.73|393.05|390.65|0
1647949990000|2022-03-22 11:53:10|393.3|390.9|393.3|390.9|393.3|390.9|393.3|390.9|0
1647950010000|2022-03-22 11:53:30|393.13|390.73|393.3|390.9|393.3|390.9|393.13|390.73|0
1647950030000|2022-03-22 11:53:50|393.13|390.73|393.3|390.9|393.3|390.9|393.13|390.73|0
1647950040000|2022-03-22 11:54:00|393.13|390.73|392.96|390.56|393.22|390.82|392.96|390.56|0
1647950050000|2022-03-22 11:54:10|392.79|390.39|393.13|390.73|393.13|390.73|392.79|390.39|0
1647950060000|2022-03-22 11:54:20|393.05|390.65|393.13|390.73|393.13|390.73|393.05|390.65|0
1647950070000|2022-03-22 11:54:30|393.05|390.65|392.96|390.56|393.05|390.65|392.96|390.56|0
1647950080000|2022-03-22 11:54:40|393.05|390.65|393.13|390.73|393.13|390.73|393.05|390.65|0
1647950090000|2022-03-22 11:54:50|392.96|390.56|392.96|390.56|393.13|390.73|392.96|390.56|0
1647950100000|2022-03-22 11:55:00|393.05|390.65|392.96|390.56|393.05|390.65|392.96|390.56|0
1647950120000|2022-03-22 11:55:20|392.79|390.39|392.96|390.56|392.96|390.56|392.79|390.39|0
1647950130000|2022-03-22 11:55:30|392.88|390.48|392.88|390.48|392.88|390.48|392.88|390.48|0
1647950140000|2022-03-22 11:55:40|392.79|390.39|392.96|390.56|392.96|390.56|392.79|390.39|0
1647950150000|2022-03-22 11:55:50|393.13|390.73|393.3|390.9|393.3|390.9|393.13|390.73|0
1647950160000|2022-03-22 11:56:00|393.13|390.73|393.13|390.73|393.13|390.73|393.13|390.73|0
1647950170000|2022-03-22 11:56:10|393.22|390.82|393.22|390.82|393.22|390.82|393.13|390.73|0
1647950180000|2022-03-22 11:56:20|393.13|390.73|393.47|391.07|393.47|391.07|393.13|390.73|0
1647950190000|2022-03-22 11:56:30|393.64|391.24|393.47|391.07|393.64|391.24|393.47|391.07|0
1647950200000|2022-03-22 11:56:40|393.56|391.16|393.47|391.07|393.56|391.16|393.47|391.07|0
1647950230000|2022-03-22 11:57:10|393.64|391.24|393.47|391.07|393.64|391.24|393.47|391.07|0
1647950240000|2022-03-22 11:57:20|393.56|391.16|393.64|391.24|393.64|391.24|393.47|391.07|0
1647950250000|2022-03-22 11:57:30|393.47|391.07|393.47|391.07|393.47|391.07|393.47|391.07|0
1647950260000|2022-03-22 11:57:40|393.64|391.24|393.64|391.24|393.64|391.24|393.64|391.24|0
1647950280000|2022-03-22 11:58:00|393.81|391.41|393.64|391.24|393.81|391.41|393.64|391.24|0
1647950290000|2022-03-22 11:58:10|393.8|391.4|393.89|391.49|393.89|391.49|393.8|391.4|0
1647950300000|2022-03-22 11:58:20|393.97|391.57|393.8|391.4|393.97|391.57|393.8|391.4|0
1647950310000|2022-03-22 11:58:30|393.72|391.32|393.64|391.24|393.8|391.4|393.64|391.24|0
1647950320000|2022-03-22 11:58:40|393.47|391.07|393.55|391.15|393.55|391.15|393.47|391.07|0
1647950330000|2022-03-22 11:58:50|393.39|390.99|393.47|391.07|393.55|391.15|393.39|390.99|0
1647950350000|2022-03-22 11:59:10|393.39|390.99|393.3|390.9|393.39|390.99|393.3|390.9|0
1647950360000|2022-03-22 11:59:20|393.47|391.07|393.39|390.99|393.47|391.07|393.39|390.99|0
1647950370000|2022-03-22 11:59:30|393.3|390.9|393.47|391.07|393.47|391.07|393.3|390.9|0
1647950380000|2022-03-22 11:59:40|393.3|390.9|393.3|390.9|393.3|390.9|393.3|390.9|0
1647950390000|2022-03-22 11:59:50|393.47|391.07|393.3|390.9|393.47|391.07|393.3|390.9|0
1647950400000|2022-03-22 12:00:00|393.38|390.98|393.3|390.9|393.38|390.98|393.3|390.9|0
1647950410000|2022-03-22 12:00:10|393.13|390.73|393.13|390.73|393.13|390.73|393.13|390.73|0
1647950440000|2022-03-22 12:00:40|393.47|391.07|393.47|391.07|393.63|391.23|393.47|391.07|0
1647950450000|2022-03-22 12:00:50|393.63|391.23|393.47|391.07|393.63|391.23|393.47|391.07|0
1647950480000|2022-03-22 12:01:20|393.38|390.98|393.38|390.98|393.38|390.98|393.38|390.98|0
1647950490000|2022-03-22 12:01:30|393.47|391.07|393.47|391.07|393.47|391.07|393.47|391.07|0
1647950500000|2022-03-22 12:01:40|393.3|390.9|393.3|390.9|393.3|390.9|393.3|390.9|0
1647950520000|2022-03-22 12:02:00|393.47|391.07|393.47|391.07|393.47|391.07|393.47|391.07|0
1647950530000|2022-03-22 12:02:10|393.3|390.9|393.3|390.9|393.3|390.9|393.3|390.9|0
1647950550000|2022-03-22 12:02:30|393.38|390.98|393.8|391.4|393.8|391.4|393.38|390.98|0
1647950560000|2022-03-22 12:02:40|393.63|391.23|393.63|391.23|393.63|391.23|393.63|391.23|0
1647950580000|2022-03-22 12:03:00|393.55|391.15|393.63|391.23|393.63|391.23|393.46|391.06|0
1647950590000|2022-03-22 12:03:10|393.55|391.15|393.63|391.23|393.63|391.23|393.55|391.15|0
1647950610000|2022-03-22 12:03:30|393.55|391.15|393.3|390.9|393.55|391.15|393.3|390.9|0
1647950620000|2022-03-22 12:03:40|393.46|391.06|393.63|391.23|393.63|391.23|393.46|391.06|0
1647950650000|2022-03-22 12:04:10|393.8|391.4|393.72|391.32|393.8|391.4|393.72|391.32|0
1647950660000|2022-03-22 12:04:20|393.8|391.4|393.8|391.4|393.8|391.4|393.8|391.4|0
1647950670000|2022-03-22 12:04:30|393.72|391.32|393.8|391.4|393.8|391.4|393.72|391.32|0
1647950690000|2022-03-22 12:04:50|393.63|391.23|393.63|391.23|393.63|391.23|393.63|391.23|0
1647950700000|2022-03-22 12:05:00|393.72|391.32|393.8|391.4|393.8|391.4|393.72|391.32|0
1647950710000|2022-03-22 12:05:10|393.72|391.32|393.72|391.32|393.72|391.32|393.72|391.32|0
1647950720000|2022-03-22 12:05:20|393.63|391.23|393.8|391.4|393.8|391.4|393.63|391.23|0
1647950730000|2022-03-22 12:05:30|393.72|391.32|393.63|391.23|393.72|391.32|393.63|391.23|0
1647950740000|2022-03-22 12:05:40|393.46|391.06|393.46|391.06|393.63|391.23|393.46|391.06|0
1647950750000|2022-03-22 12:05:50|393.8|391.4|393.8|391.4|393.8|391.4|393.8|391.4|0
1647950760000|2022-03-22 12:06:00|393.63|391.23|393.63|391.23|393.63|391.23|393.63|391.23|0
1647950770000|2022-03-22 12:06:10|393.46|391.06|393.63|391.23|393.63|391.23|393.46|391.06|0
1647950780000|2022-03-22 12:06:20|393.72|391.32|393.8|391.4|393.8|391.4|393.72|391.32|0
1647950800000|2022-03-22 12:06:40|393.63|391.23|393.63|391.23|393.63|391.23|393.63|391.23|0
1647950810000|2022-03-22 12:06:50|393.8|391.4|393.63|391.23|393.89|391.49|393.63|391.23|0
1647950830000|2022-03-22 12:07:10|393.46|391.06|393.46|391.06|393.55|391.15|393.46|391.06|0
1647950840000|2022-03-22 12:07:20|393.63|391.23|393.55|391.15|393.63|391.23|393.55|391.15|0
1647950850000|2022-03-22 12:07:30|393.46|391.06|393.63|391.23|393.63|391.23|393.46|391.06|0
1647950860000|2022-03-22 12:07:40|393.46|391.06|393.46|391.06|393.46|391.06|393.46|391.06|0
1647950870000|2022-03-22 12:07:50|393.63|391.23|393.29|390.89|393.63|391.23|393.29|390.89|0
1647950880000|2022-03-22 12:08:00|393.63|391.23|393.97|391.57|393.97|391.57|393.63|391.23|0
1647950890000|2022-03-22 12:08:10|394.14|391.74|394.14|391.74|394.14|391.74|394.14|391.74|0
1647950900000|2022-03-22 12:08:20|394.23|391.83|394.31|391.91|394.31|391.91|394.23|391.83|0
1647950910000|2022-03-22 12:08:30|394.14|391.74|394.14|391.74|394.14|391.74|394.14|391.74|0
1647950920000|2022-03-22 12:08:40|394.23|391.83|394.48|392.08|394.48|392.08|394.23|391.83|0
1647950930000|2022-03-22 12:08:50|394.31|391.91|394.31|391.91|394.31|391.91|394.31|391.91|0
1647950940000|2022-03-22 12:09:00|394.14|391.74|394.06|391.66|394.14|391.74|394.06|391.66|0
1647950950000|2022-03-22 12:09:10|393.97|391.57|393.8|391.4|393.97|391.57|393.8|391.4|0
1647950960000|2022-03-22 12:09:20|393.97|391.57|393.97|391.57|393.97|391.57|393.97|391.57|0
1647950980000|2022-03-22 12:09:40|393.8|391.4|393.8|391.4|393.8|391.4|393.8|391.4|0
1647950990000|2022-03-22 12:09:50|393.97|391.57|394.14|391.74|394.14|391.74|393.97|391.57|0
1647951000000|2022-03-22 12:10:00|394.06|391.66|394.14|391.74|394.14|391.74|393.97|391.57|0
1647951010000|2022-03-22 12:10:10|394.06|391.66|393.8|391.4|394.06|391.66|393.8|391.4|0
1647951020000|2022-03-22 12:10:20|393.63|391.23|393.63|391.23|393.63|391.23|393.63|391.23|0
1647951030000|2022-03-22 12:10:30|393.8|391.4|393.63|391.23|393.8|391.4|393.63|391.23|0
1647951070000|2022-03-22 12:11:10|393.8|391.4|393.8|391.4|393.8|391.4|393.8|391.4|0
1647951080000|2022-03-22 12:11:20|393.72|391.32|393.8|391.4|393.8|391.4|393.72|391.32|0
1647951090000|2022-03-22 12:11:30|393.72|391.32|393.63|391.23|393.72|391.32|393.63|391.23|0
1647951100000|2022-03-22 12:11:40|393.8|391.4|393.8|391.4|393.8|391.4|393.8|391.4|0
1647951110000|2022-03-22 12:11:50|393.63|391.23|393.72|391.32|393.72|391.32|393.63|391.23|0
1647951120000|2022-03-22 12:12:00|393.8|391.4|393.8|391.4|393.8|391.4|393.8|391.4|0
1647951130000|2022-03-22 12:12:10|393.89|391.49|393.8|391.4|393.89|391.49|393.8|391.4|0
1647951150000|2022-03-22 12:12:30|393.97|391.57|393.97|391.57|393.97|391.57|393.97|391.57|0
1647951160000|2022-03-22 12:12:40|394.14|391.74|394.31|391.91|394.48|392.08|394.14|391.74|0
1647951170000|2022-03-22 12:12:50|394.48|392.08|394.48|392.08|394.48|392.08|394.48|392.08|0
1647951180000|2022-03-22 12:13:00|394.65|392.25|394.48|392.08|394.65|392.25|394.48|392.08|0
1647951200000|2022-03-22 12:13:20|394.65|392.25|394.48|392.08|394.65|392.25|394.48|392.08|0
1647951220000|2022-03-22 12:13:40|394.31|391.91|394.48|392.08|394.48|392.08|394.31|391.91|0
1647951230000|2022-03-22 12:13:50|394.39|391.99|394.31|391.91|394.39|391.99|394.31|391.91|0
1647951240000|2022-03-22 12:14:00|394.48|392.08|394.48|392.08|394.48|392.08|394.48|392.08|0
1647951250000|2022-03-22 12:14:10|394.65|392.25|394.65|392.25|394.65|392.25|394.56|392.16|0
1647951260000|2022-03-22 12:14:20|394.64|392.24|394.48|392.08|394.64|392.24|394.48|392.08|0
1647951270000|2022-03-22 12:14:30|394.64|392.24|394.64|392.24|394.64|392.24|394.64|392.24|0
1647951280000|2022-03-22 12:14:40|394.81|392.41|394.98|392.58|394.98|392.58|394.81|392.41|0
1647951290000|2022-03-22 12:14:50|394.81|392.41|394.98|392.58|394.98|392.58|394.81|392.41|0
1647951300000|2022-03-22 12:15:00|394.81|392.41|395.15|392.75|395.15|392.75|394.81|392.41|0
1647951310000|2022-03-22 12:15:10|395.07|392.67|395.15|392.75|395.15|392.75|394.98|392.58|0
1647951320000|2022-03-22 12:15:20|394.98|392.58|395.15|392.75|395.15|392.75|394.98|392.58|0
1647951330000|2022-03-22 12:15:30|395.07|392.67|394.98|392.58|395.07|392.67|394.98|392.58|0
1647951340000|2022-03-22 12:15:40|395.15|392.75|394.81|392.41|395.15|392.75|394.81|392.41|0
1647951350000|2022-03-22 12:15:50|394.64|392.24|394.48|392.08|394.64|392.24|394.48|392.08|0
1647951370000|2022-03-22 12:16:10|394.47|392.07|394.47|392.07|394.47|392.07|394.47|392.07|0
1647951380000|2022-03-22 12:16:20|394.14|391.74|394.39|391.99|394.39|391.99|394.14|391.74|0
1647951390000|2022-03-22 12:16:30|394.47|392.07|395.15|392.75|395.15|392.75|394.47|392.07|0
1647951400000|2022-03-22 12:16:40|395.32|392.92|395.32|392.92|395.32|392.92|395.32|392.92|0
1647951410000|2022-03-22 12:16:50|395.49|393.09|395.49|393.09|395.49|393.09|395.49|393.09|0
1647951440000|2022-03-22 12:17:20|395.66|393.26|395.49|393.09|395.66|393.26|395.49|393.09|0
1647951450000|2022-03-22 12:17:30|395.66|393.26|395.66|393.26|395.66|393.26|395.66|393.26|0
1647951460000|2022-03-22 12:17:40|395.49|393.09|395.15|392.75|395.49|393.09|395.15|392.75|0
1647951470000|2022-03-22 12:17:50|395.24|392.84|394.81|392.41|395.24|392.84|394.81|392.41|0
1647951480000|2022-03-22 12:18:00|395.15|392.75|394.98|392.58|395.15|392.75|394.98|392.58|0
1647951490000|2022-03-22 12:18:10|395.15|392.75|395.15|392.75|395.15|392.75|395.15|392.75|0
1647951500000|2022-03-22 12:18:20|395.32|392.92|395.32|392.92|395.32|392.92|395.32|392.92|0
1647951510000|2022-03-22 12:18:30|395.49|393.09|395.66|393.26|395.66|393.26|395.49|393.09|0
1647951520000|2022-03-22 12:18:40|396|393.6|396|393.6|396|393.6|395.83|393.43|0
1647951530000|2022-03-22 12:18:50|395.66|393.26|395.66|393.26|395.66|393.26|395.66|393.26|0
1647951540000|2022-03-22 12:19:00|395.49|393.09|395.24|392.84|395.49|393.09|395.15|392.75|0
1647951550000|2022-03-22 12:19:10|395.49|393.09|395.75|393.35|395.75|393.35|395.49|393.09|0
1647951560000|2022-03-22 12:19:20|395.66|393.26|395.83|393.43|395.83|393.43|395.66|393.26|0
1647951570000|2022-03-22 12:19:30|395.66|393.26|395.66|393.26|395.66|393.26|395.66|393.26|0
1647951580000|2022-03-22 12:19:40|395.49|393.09|395.49|393.09|395.49|393.09|395.49|393.09|0
1647951590000|2022-03-22 12:19:50|395.32|392.92|395.15|392.75|395.32|392.92|395.15|392.75|0
1647951620000|2022-03-22 12:20:20|395.32|392.92|395.07|392.67|395.32|392.92|395.07|392.67|0
1647951630000|2022-03-22 12:20:30|394.98|392.58|394.81|392.41|394.98|392.58|394.81|392.41|0
1647951640000|2022-03-22 12:20:40|394.9|392.5|394.81|392.41|394.9|392.5|394.81|392.41|0
1647951650000|2022-03-22 12:20:50|394.73|392.33|394.81|392.41|394.81|392.41|394.73|392.33|0
1647951660000|2022-03-22 12:21:00|394.9|392.5|394.98|392.58|394.98|392.58|394.9|392.5|0
1647951670000|2022-03-22 12:21:10|394.9|392.5|394.81|392.41|394.9|392.5|394.81|392.41|0
1647951700000|2022-03-22 12:21:40|394.64|392.24|394.64|392.24|394.64|392.24|394.64|392.24|0
1647951710000|2022-03-22 12:21:50|394.47|392.07|393.97|391.57|394.47|392.07|393.97|391.57|0
1647951720000|2022-03-22 12:22:00|394.05|391.65|393.8|391.4|394.05|391.65|393.8|391.4|0
1647951740000|2022-03-22 12:22:20|393.97|391.57|394.13|391.73|394.22|391.82|393.97|391.57|0
1647951750000|2022-03-22 12:22:30|394.3|391.9|394.13|391.73|394.3|391.9|394.13|391.73|0
1647951770000|2022-03-22 12:22:50|393.96|391.56|394.13|391.73|394.13|391.73|393.96|391.56|0
1647951790000|2022-03-22 12:23:10|394.22|391.82|394.13|391.73|394.22|391.82|394.13|391.73|0
1647951810000|2022-03-22 12:23:30|394.22|391.82|394.47|392.07|394.47|392.07|394.22|391.82|0
1647951820000|2022-03-22 12:23:40|394.81|392.41|394.64|392.24|394.81|392.41|394.64|392.24|0
1647951830000|2022-03-22 12:23:50|394.81|392.41|394.98|392.58|394.98|392.58|394.81|392.41|0
1647951840000|2022-03-22 12:24:00|394.47|392.07|394.3|391.9|394.47|392.07|394.3|391.9|0
1647951850000|2022-03-22 12:24:10|394.47|392.07|394.47|392.07|394.47|392.07|394.3|391.9|0
1647951860000|2022-03-22 12:24:20|394.81|392.41|394.81|392.41|394.81|392.41|394.81|392.41|0
1647951870000|2022-03-22 12:24:30|394.98|392.58|394.98|392.58|394.98|392.58|394.98|392.58|0
1647951880000|2022-03-22 12:24:40|395.07|392.67|394.98|392.58|395.07|392.67|394.98|392.58|0
1647951890000|2022-03-22 12:24:50|395.15|392.75|394.98|392.58|395.15|392.75|394.98|392.58|0
1647951910000|2022-03-22 12:25:10|395.15|392.75|394.81|392.41|395.15|392.75|394.81|392.41|0
1647951920000|2022-03-22 12:25:20|394.98|392.58|394.98|392.58|394.98|392.58|394.81|392.41|0
1647951930000|2022-03-22 12:25:30|395.15|392.75|395.15|392.75|395.15|392.75|395.15|392.75|0
1647951940000|2022-03-22 12:25:40|395.66|393.26|395.66|393.26|395.66|393.26|395.66|393.26|0
1647951950000|2022-03-22 12:25:50|395.75|393.35|395.75|393.35|395.75|393.35|395.75|393.35|0
1647951960000|2022-03-22 12:26:00|395.66|393.26|395.66|393.26|395.66|393.26|395.49|393.09|0
1647951970000|2022-03-22 12:26:10|395.75|393.35|396.51|394.11|396.51|394.11|395.75|393.35|0
1647951980000|2022-03-22 12:26:20|396.17|393.77|396.51|394.11|396.68|394.28|396.17|393.77|0
1647951990000|2022-03-22 12:26:30|396.34|393.94|396.17|393.77|396.34|393.94|396.17|393.77|0
1647952000000|2022-03-22 12:26:40|396|393.6|395.83|393.43|396|393.6|395.66|393.26|0
1647952010000|2022-03-22 12:26:50|395.91|393.51|396|393.6|396|393.6|395.91|393.51|0
1647952020000|2022-03-22 12:27:00|395.83|393.43|395.83|393.43|395.83|393.43|395.83|393.43|0
1647952030000|2022-03-22 12:27:10|395.66|393.26|395.66|393.26|395.66|393.26|395.66|393.26|0
1647952040000|2022-03-22 12:27:20|395.49|393.09|395.49|393.09|395.49|393.09|395.49|393.09|0
1647952050000|2022-03-22 12:27:30|395.32|392.92|395.49|393.09|395.49|393.09|395.32|392.92|0
1647952060000|2022-03-22 12:27:40|395.41|393.01|395.15|392.75|395.41|393.01|395.15|392.75|0
1647952080000|2022-03-22 12:28:00|394.98|392.58|394.81|392.41|394.98|392.58|394.81|392.41|0
1647952090000|2022-03-22 12:28:10|394.64|392.24|394.81|392.41|394.81|392.41|394.64|392.24|0
1647952100000|2022-03-22 12:28:20|394.98|392.58|395.32|392.92|395.32|392.92|394.98|392.58|0
1647952120000|2022-03-22 12:28:40|395.24|392.84|395.32|392.92|395.32|392.92|395.24|392.84|0
1647952130000|2022-03-22 12:28:50|395.15|392.75|395.15|392.75|395.15|392.75|395.15|392.75|0
1647952140000|2022-03-22 12:29:00|395.24|392.84|395.15|392.75|395.24|392.84|395.15|392.75|0
1647952160000|2022-03-22 12:29:20|394.98|392.58|394.98|392.58|394.98|392.58|394.98|392.58|0
1647952170000|2022-03-22 12:29:30|394.81|392.41|394.64|392.24|394.81|392.41|394.64|392.24|0
1647952190000|2022-03-22 12:29:50|394.81|392.41|394.81|392.41|394.9|392.5|394.81|392.41|0
1647952200000|2022-03-22 12:30:00|394.98|392.58|395.15|392.75|395.15|392.75|394.98|392.58|0
1647952210000|2022-03-22 12:30:10|394.98|392.58|395.15|392.75|395.15|392.75|394.98|392.58|0
1647952220000|2022-03-22 12:30:20|395.24|392.84|395.49|393.09|395.49|393.09|395.24|392.84|0
1647952230000|2022-03-22 12:30:30|395.57|393.17|395.49|393.09|395.66|393.26|395.4|393|0
1647952240000|2022-03-22 12:30:40|395.83|393.43|395.83|393.43|395.99|393.59|395.83|393.43|0
1647952250000|2022-03-22 12:30:50|395.66|393.26|395.66|393.26|395.66|393.26|395.66|393.26|0
1647952260000|2022-03-22 12:31:00|395.49|393.09|395.49|393.09|395.49|393.09|395.49|393.09|0
1647952270000|2022-03-22 12:31:10|395.4|393|395.32|392.92|395.4|393|395.15|392.75|0
1647952280000|2022-03-22 12:31:20|395.15|392.75|395.32|392.92|395.32|392.92|395.15|392.75|0
1647952290000|2022-03-22 12:31:30|395.49|393.09|395.49|393.09|395.49|393.09|395.49|393.09|0
1647952300000|2022-03-22 12:31:40|395.57|393.17|395.66|393.26|395.66|393.26|395.49|393.09|0
1647952310000|2022-03-22 12:31:50|395.74|393.34|395.74|393.34|395.74|393.34|395.74|393.34|0
1647952320000|2022-03-22 12:32:00|395.66|393.26|395.82|393.42|395.99|393.59|395.66|393.26|0
1647952330000|2022-03-22 12:32:10|395.91|393.51|396.16|393.76|396.16|393.76|395.91|393.51|0
1647952340000|2022-03-22 12:32:20|395.99|393.59|395.82|393.42|395.99|393.59|395.82|393.42|0
1647952350000|2022-03-22 12:32:30|395.65|393.25|395.32|392.92|395.65|393.25|395.32|392.92|0
1647952360000|2022-03-22 12:32:40|395.15|392.75|395.15|392.75|395.32|392.92|395.15|392.75|0
1647952370000|2022-03-22 12:32:50|395.06|392.66|394.98|392.58|395.06|392.66|394.98|392.58|0
1647952380000|2022-03-22 12:33:00|395.06|392.66|394.98|392.58|395.06|392.66|394.98|392.58|0
1647952400000|2022-03-22 12:33:20|395.06|392.66|394.98|392.58|395.06|392.66|394.98|392.58|0
1647952410000|2022-03-22 12:33:30|394.9|392.5|394.9|392.5|394.9|392.5|394.9|392.5|0
1647952420000|2022-03-22 12:33:40|394.81|392.41|394.81|392.41|394.81|392.41|394.81|392.41|0
1647952430000|2022-03-22 12:33:50|394.9|392.5|394.64|392.24|394.9|392.5|394.64|392.24|0
1647952440000|2022-03-22 12:34:00|394.81|392.41|394.81|392.41|394.81|392.41|394.81|392.41|0
1647952450000|2022-03-22 12:34:10|394.73|392.33|394.73|392.33|394.81|392.41|394.64|392.24|0
1647952460000|2022-03-22 12:34:20|394.81|392.41|394.47|392.07|394.81|392.41|394.47|392.07|0
1647952480000|2022-03-22 12:34:40|394.64|392.24|394.56|392.16|394.64|392.24|394.47|392.07|0
1647952490000|2022-03-22 12:34:50|394.47|392.07|394.47|392.07|394.47|392.07|394.47|392.07|0
1647952500000|2022-03-22 12:35:00|394.3|391.9|394.47|392.07|394.47|392.07|394.3|391.9|0
1647952510000|2022-03-22 12:35:10|394.3|391.9|394.3|391.9|394.3|391.9|394.3|391.9|0
1647952520000|2022-03-22 12:35:20|394.13|391.73|394.13|391.73|394.13|391.73|394.13|391.73|0
1647952530000|2022-03-22 12:35:30|394.3|391.9|394.3|391.9|394.3|391.9|394.22|391.82|0
1647952540000|2022-03-22 12:35:40|394.47|392.07|394.81|392.41|394.81|392.41|394.47|392.07|0
1647952550000|2022-03-22 12:35:50|394.64|392.24|394.64|392.24|394.64|392.24|394.64|392.24|0
1647952560000|2022-03-22 12:36:00|394.72|392.32|394.81|392.41|394.81|392.41|394.64|392.24|0
1647952570000|2022-03-22 12:36:10|394.98|392.58|395.48|393.08|395.48|393.08|394.98|392.58|0
1647952580000|2022-03-22 12:36:20|395.31|392.91|395.31|392.91|395.31|392.91|395.31|392.91|0
1647952590000|2022-03-22 12:36:30|395.48|393.08|395.82|393.42|395.82|393.42|395.48|393.08|0
1647952600000|2022-03-22 12:36:40|395.65|393.25|395.82|393.42|396.16|393.76|395.65|393.25|0
1647952610000|2022-03-22 12:36:50|396.16|393.76|395.48|393.08|396.16|393.76|395.48|393.08|0
1647952620000|2022-03-22 12:37:00|395.31|392.91|395.14|392.74|395.31|392.91|395.14|392.74|0
1647952630000|2022-03-22 12:37:10|395.06|392.66|395.06|392.66|395.06|392.66|395.06|392.66|0
1647952640000|2022-03-22 12:37:20|394.98|392.58|394.98|392.58|394.98|392.58|394.98|392.58|0
1647952650000|2022-03-22 12:37:30|395.06|392.66|395.23|392.83|395.23|392.83|395.06|392.66|0
1647952660000|2022-03-22 12:37:40|395.31|392.91|395.14|392.74|395.31|392.91|395.14|392.74|0
1647952670000|2022-03-22 12:37:50|395.31|392.91|395.31|392.91|395.31|392.91|395.31|392.91|0
1647952680000|2022-03-22 12:38:00|395.23|392.83|395.14|392.74|395.23|392.83|395.14|392.74|0
1647952690000|2022-03-22 12:38:10|394.97|392.57|394.97|392.57|394.97|392.57|394.97|392.57|0
1647952700000|2022-03-22 12:38:20|394.81|392.41|394.97|392.57|394.97|392.57|394.81|392.41|0
1647952720000|2022-03-22 12:38:40|395.06|392.66|394.97|392.57|395.06|392.66|394.97|392.57|0
1647952730000|2022-03-22 12:38:50|394.89|392.49|394.97|392.57|394.97|392.57|394.89|392.49|0
1647952740000|2022-03-22 12:39:00|394.81|392.41|394.81|392.41|394.81|392.41|394.81|392.41|0
1647952750000|2022-03-22 12:39:10|394.97|392.57|394.89|392.49|394.97|392.57|394.89|392.49|0
1647952760000|2022-03-22 12:39:20|394.8|392.4|394.8|392.4|394.8|392.4|394.8|392.4|0
1647952770000|2022-03-22 12:39:30|394.64|392.24|394.3|391.9|394.64|392.24|394.3|391.9|0
1647952780000|2022-03-22 12:39:40|394.13|391.73|394.3|391.9|394.3|391.9|394.13|391.73|0
1647952790000|2022-03-22 12:39:50|394.22|391.82|394.13|391.73|394.22|391.82|394.13|391.73|0
1647952810000|2022-03-22 12:40:10|394.3|391.9|394.3|391.9|394.3|391.9|394.3|391.9|0
1647952820000|2022-03-22 12:40:20|394.22|391.82|394.13|391.73|394.22|391.82|394.13|391.73|0
1647952830000|2022-03-22 12:40:30|394.05|391.65|393.96|391.56|394.05|391.65|393.96|391.56|0
1647952860000|2022-03-22 12:41:00|394.13|391.73|394.13|391.73|394.13|391.73|394.13|391.73|0
1647952870000|2022-03-22 12:41:10|394.3|391.9|394.3|391.9|394.3|391.9|394.3|391.9|0
1647952890000|2022-03-22 12:41:30|394.47|392.07|394.47|392.07|394.47|392.07|394.47|392.07|0
1647952910000|2022-03-22 12:41:50|394.3|391.9|394.3|391.9|394.3|391.9|394.3|391.9|0
1647952930000|2022-03-22 12:42:10|394.47|392.07|394.47|392.07|394.47|392.07|394.47|392.07|0
1647952940000|2022-03-22 12:42:20|394.3|391.9|394.3|391.9|394.3|391.9|394.3|391.9|0
1647952970000|2022-03-22 12:42:50|394.13|391.73|394.13|391.73|394.13|391.73|394.13|391.73|0
1647952980000|2022-03-22 12:43:00|394.05|391.65|394.3|391.9|394.3|391.9|394.05|391.65|0
1647953010000|2022-03-22 12:43:30|394.13|391.73|393.96|391.56|394.13|391.73|393.96|391.56|0
1647953030000|2022-03-22 12:43:50|394.04|391.64|394.13|391.73|394.13|391.73|394.04|391.64|0
1647953070000|2022-03-22 12:44:30|393.96|391.56|393.96|391.56|393.96|391.56|393.96|391.56|0
1647953080000|2022-03-22 12:44:40|393.79|391.39|393.79|391.39|393.79|391.39|393.79|391.39|0
1647953090000|2022-03-22 12:44:50|393.71|391.31|393.79|391.39|393.79|391.39|393.71|391.31|0
1647953100000|2022-03-22 12:45:00|393.62|391.22|393.79|391.39|393.79|391.39|393.62|391.22|0
1647953120000|2022-03-22 12:45:20|393.71|391.31|393.62|391.22|393.79|391.39|393.62|391.22|0
1647953130000|2022-03-22 12:45:30|393.54|391.14|393.45|391.05|393.54|391.14|393.45|391.05|0
1647953170000|2022-03-22 12:46:10|393.62|391.22|393.45|391.05|393.62|391.22|393.45|391.05|0
1647953190000|2022-03-22 12:46:30|393.28|390.88|393.45|391.05|393.45|391.05|393.28|390.88|0
1647953200000|2022-03-22 12:46:40|393.28|390.88|393.28|390.88|393.28|390.88|393.28|390.88|0
1647953220000|2022-03-22 12:47:00|393.11|390.71|393.28|390.88|393.28|390.88|393.11|390.71|0
1647953230000|2022-03-22 12:47:10|393.11|390.71|393.11|390.71|393.11|390.71|393.11|390.71|0
1647953270000|2022-03-22 12:47:50|393.28|390.88|393.28|390.88|393.28|390.88|393.28|390.88|0
1647953280000|2022-03-22 12:48:00|393.11|390.71|393.11|390.71|393.11|390.71|393.11|390.71|0
1647953290000|2022-03-22 12:48:10|392.94|390.54|392.94|390.54|392.94|390.54|392.94|390.54|0
1647953350000|2022-03-22 12:49:10|392.77|390.37|392.77|390.37|392.77|390.37|392.77|390.37|0
1647953360000|2022-03-22 12:49:20|392.43|390.03|392.27|389.87|392.43|390.03|392.27|389.87|0
1647953370000|2022-03-22 12:49:30|391.93|389.53|391.93|389.53|391.93|389.53|391.93|389.53|0
1647953420000|2022-03-22 12:50:20|392.1|389.7|392.1|389.7|392.1|389.7|392.1|389.7|0
1647953430000|2022-03-22 12:50:30|392.18|389.78|392.1|389.7|392.26|389.86|392.1|389.7|0
1647953440000|2022-03-22 12:50:40|392.26|389.86|391.93|389.53|392.26|389.86|391.93|389.53|0
1647953450000|2022-03-22 12:50:50|392.1|389.7|392.1|389.7|392.1|389.7|392.1|389.7|0
1647953460000|2022-03-22 12:51:00|392.26|389.86|392.26|389.86|392.26|389.86|392.26|389.86|0
1647953470000|2022-03-22 12:51:10|392.43|390.03|392.26|389.86|392.43|390.03|392.26|389.86|0
1647953480000|2022-03-22 12:51:20|392.35|389.95|392.26|389.86|392.35|389.95|392.26|389.86|0
1647953490000|2022-03-22 12:51:30|392.43|390.03|392.52|390.12|392.52|390.12|392.43|390.03|0
1647953500000|2022-03-22 12:51:40|392.6|390.2|392.6|390.2|392.6|390.2|392.6|390.2|0
1647953510000|2022-03-22 12:51:50|392.43|390.03|392.43|390.03|392.43|390.03|392.43|390.03|0
1647953520000|2022-03-22 12:52:00|392.6|390.2|392.6|390.2|392.6|390.2|392.6|390.2|0
1647953530000|2022-03-22 12:52:10|392.77|390.37|392.6|390.2|392.77|390.37|392.6|390.2|0
1647953550000|2022-03-22 12:52:30|392.43|390.03|392.43|390.03|392.43|390.03|392.43|390.03|0
1647953590000|2022-03-22 12:53:10|392.52|390.12|392.43|390.03|392.6|390.2|392.43|390.03|0
1647953600000|2022-03-22 12:53:20|392.6|390.2|392.6|390.2|392.6|390.2|392.6|390.2|0
1647953630000|2022-03-22 12:53:50|392.43|390.03|392.26|389.86|392.43|390.03|392.26|389.86|0
1647953640000|2022-03-22 12:54:00|392.43|390.03|392.43|390.03|392.43|390.03|392.43|390.03|0
1647953650000|2022-03-22 12:54:10|392.35|389.95|392.26|389.86|392.35|389.95|392.26|389.86|0
1647953660000|2022-03-22 12:54:20|392.09|389.69|392.26|389.86|392.26|389.86|392.09|389.69|0
1647953690000|2022-03-22 12:54:50|392.09|389.69|392.09|389.69|392.18|389.78|392.09|389.69|0
1647953700000|2022-03-22 12:55:00|392.01|389.61|392.09|389.69|392.09|389.69|391.93|389.53|0
1647953710000|2022-03-22 12:55:10|391.93|389.53|391.93|389.53|391.93|389.53|391.93|389.53|0
1647953720000|2022-03-22 12:55:20|392.01|389.61|392.01|389.61|392.01|389.61|392.01|389.61|0
1647953730000|2022-03-22 12:55:30|392.09|389.69|391.76|389.36|392.09|389.69|391.76|389.36|0
1647953740000|2022-03-22 12:55:40|391.68|389.28|391.59|389.19|391.68|389.28|391.42|389.02|0
1647953750000|2022-03-22 12:55:50|391.42|389.02|391.42|389.02|391.42|389.02|391.42|389.02|0
1647953770000|2022-03-22 12:56:10|391.25|388.85|391.25|388.85|391.25|388.85|391.17|388.77|0
1647953780000|2022-03-22 12:56:20|391.08|388.68|391.08|388.68|391.08|388.68|391.08|388.68|0
1647953790000|2022-03-22 12:56:30|390.91|388.51|391.08|388.68|391.08|388.68|390.91|388.51|0
1647953820000|2022-03-22 12:57:00|390.91|388.51|390.75|388.35|390.91|388.51|390.75|388.35|0
1647953830000|2022-03-22 12:57:10|390.58|388.18|390.58|388.18|390.58|388.18|390.58|388.18|0
1647953840000|2022-03-22 12:57:20|390.75|388.35|390.75|388.35|390.75|388.35|390.75|388.35|0
1647953860000|2022-03-22 12:57:40|390.91|388.51|390.75|388.35|390.91|388.51|390.75|388.35|0
1647953870000|2022-03-22 12:57:50|390.58|388.18|390.58|388.18|390.58|388.18|390.58|388.18|0
1647953880000|2022-03-22 12:58:00|390.74|388.34|390.74|388.34|390.74|388.34|390.74|388.34|0
1647953900000|2022-03-22 12:58:20|390.91|388.51|390.91|388.51|390.91|388.51|390.91|388.51|0
1647953920000|2022-03-22 12:58:40|390.74|388.34|390.74|388.34|390.74|388.34|390.74|388.34|0
1647953930000|2022-03-22 12:58:50|390.58|388.18|390.58|388.18|390.58|388.18|390.58|388.18|0
1647953960000|2022-03-22 12:59:20|390.5|388.1|390.74|388.34|390.74|388.34|390.5|388.1|0
1647954000000|2022-03-22 13:00:00|390.58|388.18|390.58|388.18|390.58|388.18|390.58|388.18|0
1647954010000|2022-03-22 13:00:10|390.24|387.84|390.24|387.84|390.24|387.84|390.24|387.84|0
1647954080000|2022-03-22 13:01:20|390.41|388.01|390.41|388.01|390.41|388.01|390.41|388.01|0
1647954120000|2022-03-22 13:02:00|390.58|388.18|390.58|388.18|390.58|388.18|390.58|388.18|0
1647954130000|2022-03-22 13:02:10|390.41|388.01|390.24|387.84|390.41|388.01|390.24|387.84|0
1647954140000|2022-03-22 13:02:20|390.07|387.67|390.07|387.67|390.07|387.67|390.07|387.67|0
1647954180000|2022-03-22 13:03:00|390.24|387.84|390.24|387.84|390.24|387.84|390.24|387.84|0
1647954190000|2022-03-22 13:03:10|390.07|387.67|389.73|387.33|390.07|387.67|389.73|387.33|0
1647954200000|2022-03-22 13:03:20|389.57|387.17|389.57|387.17|389.57|387.17|389.57|387.17|0
1647954230000|2022-03-22 13:03:50|389.4|387|389.4|387|389.4|387|389.4|387|0
1647954240000|2022-03-22 13:04:00|389.73|387.33|389.73|387.33|389.73|387.33|389.73|387.33|0
1647954250000|2022-03-22 13:04:10|389.57|387.17|389.65|387.25|389.65|387.25|389.57|387.17|0
1647954260000|2022-03-22 13:04:20|389.57|387.17|389.73|387.33|389.73|387.33|389.4|387|0
1647954270000|2022-03-22 13:04:30|389.57|387.17|389.56|387.16|389.57|387.17|389.56|387.16|0
1647954300000|2022-03-22 13:05:00|390.07|387.67|390.07|387.67|390.07|387.67|390.07|387.67|0
1647954310000|2022-03-22 13:05:10|389.9|387.5|389.9|387.5|389.9|387.5|389.9|387.5|0
1647954320000|2022-03-22 13:05:20|390.07|387.67|390.07|387.67|390.07|387.67|390.07|387.67|0
1647954330000|2022-03-22 13:05:30|390.24|387.84|390.24|387.84|390.24|387.84|390.24|387.84|0
1647954340000|2022-03-22 13:05:40|390.41|388.01|390.57|388.17|390.57|388.17|390.41|388.01|0
1647954350000|2022-03-22 13:05:50|390.74|388.34|390.41|388.01|390.74|388.34|390.41|388.01|0
1647954360000|2022-03-22 13:06:00|390.57|388.17|390.91|388.51|390.91|388.51|390.57|388.17|0
1647954370000|2022-03-22 13:06:10|391.08|388.68|391.25|388.85|391.25|388.85|391.08|388.68|0
1647954380000|2022-03-22 13:06:20|391.42|389.02|391.08|388.68|391.42|389.02|391.08|388.68|0
1647954390000|2022-03-22 13:06:30|390.91|388.51|389.79|387.39|390.91|388.51|389.79|387.39|0
1647954400000|2022-03-22 13:06:40|389.62|387.22|390.25|387.85|390.25|387.85|389.62|387.22|0
1647954410000|2022-03-22 13:06:50|390.08|387.68|390.25|387.85|390.25|387.85|390.08|387.68|0
1647954420000|2022-03-22 13:07:00|390.08|387.68|390.25|387.85|390.25|387.85|390.08|387.68|0
1647954430000|2022-03-22 13:07:10|390.42|388.02|390.42|388.02|390.42|388.02|390.42|388.02|0
1647954450000|2022-03-22 13:07:30|390.59|388.19|390.76|388.36|390.76|388.36|390.59|388.19|0
1647954460000|2022-03-22 13:07:40|390.68|388.28|390.59|388.19|390.76|388.36|390.59|388.19|0
1647954480000|2022-03-22 13:08:00|390.42|388.02|390.42|388.02|390.42|388.02|390.42|388.02|0
1647954490000|2022-03-22 13:08:10|390.25|387.85|390.59|388.19|390.59|388.19|390.25|387.85|0
1647954500000|2022-03-22 13:08:20|390.76|388.36|390.92|388.52|390.92|388.52|390.76|388.36|0
1647954510000|2022-03-22 13:08:30|390.76|388.36|390.76|388.36|390.76|388.36|390.76|388.36|0
1647954530000|2022-03-22 13:08:50|390.84|388.44|390.92|388.52|390.92|388.52|390.76|388.36|0
1647954540000|2022-03-22 13:09:00|390.76|388.36|390.92|388.52|390.92|388.52|390.76|388.36|0
1647954570000|2022-03-22 13:09:30|390.76|388.36|391.26|388.86|391.26|388.86|390.76|388.36|0
1647954580000|2022-03-22 13:09:40|391.09|388.69|390.92|388.52|391.09|388.69|390.92|388.52|0
1647954590000|2022-03-22 13:09:50|391.09|388.69|390.92|388.52|391.09|388.69|390.92|388.52|0
1647954600000|2022-03-22 13:10:00|391.09|388.69|391.09|388.69|391.09|388.69|391.09|388.69|0
1647954610000|2022-03-22 13:10:10|391.26|388.86|391.6|389.2|391.6|389.2|391.26|388.86|0
1647954630000|2022-03-22 13:10:30|391.43|389.03|391.26|388.86|391.43|389.03|391.26|388.86|0
1647954650000|2022-03-22 13:10:50|391.09|388.69|391.09|388.69|391.09|388.69|391.09|388.69|0
1647954660000|2022-03-22 13:11:00|390.92|388.52|390.76|388.36|390.92|388.52|390.76|388.36|0
1647954670000|2022-03-22 13:11:10|391.09|388.69|391.09|388.69|391.09|388.69|390.92|388.52|0
1647954680000|2022-03-22 13:11:20|390.92|388.52|390.92|388.52|390.92|388.52|390.92|388.52|0
1647954700000|2022-03-22 13:11:40|391.09|388.69|391.09|388.69|391.09|388.69|391.09|388.69|0
1647954710000|2022-03-22 13:11:50|390.92|388.52|391.09|388.69|391.09|388.69|390.92|388.52|0
1647954720000|2022-03-22 13:12:00|391.26|388.86|391.43|389.03|391.43|389.03|391.26|388.86|0
1647954730000|2022-03-22 13:12:10|391.6|389.2|391.6|389.2|391.6|389.2|391.6|389.2|0
1647954750000|2022-03-22 13:12:30|391.77|389.37|391.6|389.2|391.77|389.37|391.6|389.2|0
1647954760000|2022-03-22 13:12:40|391.77|389.37|391.77|389.37|391.77|389.37|391.77|389.37|0
1647954770000|2022-03-22 13:12:50|391.94|389.54|391.94|389.54|391.94|389.54|391.94|389.54|0
1647954780000|2022-03-22 13:13:00|392.1|389.7|392.1|389.7|392.1|389.7|392.1|389.7|0
1647954790000|2022-03-22 13:13:10|391.94|389.54|391.94|389.54|391.94|389.54|391.94|389.54|0
1647954800000|2022-03-22 13:13:20|391.77|389.37|391.77|389.37|391.77|389.37|391.6|389.2|0
1647954820000|2022-03-22 13:13:40|391.85|389.45|391.94|389.54|391.94|389.54|391.85|389.45|0
1647954840000|2022-03-22 13:14:00|391.77|389.37|391.77|389.37|391.94|389.54|391.77|389.37|0
1647954850000|2022-03-22 13:14:10|391.6|389.2|391.43|389.03|391.6|389.2|391.43|389.03|0
1647954870000|2022-03-22 13:14:30|391.77|389.37|391.77|389.37|391.77|389.37|391.77|389.37|0
1647954880000|2022-03-22 13:14:40|391.6|389.2|391.6|389.2|391.6|389.2|391.6|389.2|0
1647954890000|2022-03-22 13:14:50|391.43|389.03|391.26|388.86|391.43|389.03|391.26|388.86|0
1647954900000|2022-03-22 13:15:00|391.43|389.03|391.26|388.86|391.43|389.03|391.26|388.86|0
1647954910000|2022-03-22 13:15:10|391.6|389.2|391.77|389.37|391.77|389.37|391.6|389.2|0
1647954920000|2022-03-22 13:15:20|391.94|389.54|391.77|389.37|391.94|389.54|391.77|389.37|0
1647954930000|2022-03-22 13:15:30|391.6|389.2|391.77|389.37|391.77|389.37|391.6|389.2|0
1647954940000|2022-03-22 13:15:40|391.6|389.2|391.77|389.37|391.77|389.37|391.6|389.2|0
1647954960000|2022-03-22 13:16:00|391.93|389.53|391.77|389.37|391.93|389.53|391.77|389.37|0
1647954970000|2022-03-22 13:16:10|391.93|389.53|392.1|389.7|392.1|389.7|391.93|389.53|0
1647954980000|2022-03-22 13:16:20|391.93|389.53|392.1|389.7|392.1|389.7|391.93|389.53|0
1647954990000|2022-03-22 13:16:30|392.19|389.79|392.1|389.7|392.19|389.79|392.1|389.7|0
1647955000000|2022-03-22 13:16:40|391.93|389.53|392.02|389.62|392.02|389.62|391.93|389.53|0
1647955010000|2022-03-22 13:16:50|392.1|389.7|392.1|389.7|392.19|389.79|392.1|389.7|0
1647955020000|2022-03-22 13:17:00|392.27|389.87|392.1|389.7|392.27|389.87|392.1|389.7|0
1647955040000|2022-03-22 13:17:20|392.27|389.87|392.27|389.87|392.27|389.87|392.27|389.87|0
1647955050000|2022-03-22 13:17:30|392.36|389.96|392.44|390.04|392.44|390.04|392.36|389.96|0
1647955070000|2022-03-22 13:17:50|392.27|389.87|392.27|389.87|392.27|389.87|392.19|389.79|0
1647955090000|2022-03-22 13:18:10|392.1|389.7|392.27|389.87|392.27|389.87|392.1|389.7|0
1647955100000|2022-03-22 13:18:20|392.1|389.7|392.19|389.79|392.19|389.79|392.1|389.7|0
1647955110000|2022-03-22 13:18:30|392.1|389.7|391.93|389.53|392.1|389.7|391.93|389.53|0
1647955120000|2022-03-22 13:18:40|392.1|389.7|391.93|389.53|392.1|389.7|391.93|389.53|0
1647955130000|2022-03-22 13:18:50|391.76|389.36|392.1|389.7|392.1|389.7|391.76|389.36|0
1647955140000|2022-03-22 13:19:00|391.93|389.53|391.76|389.36|391.93|389.53|391.76|389.36|0
1647955150000|2022-03-22 13:19:10|391.93|389.53|391.93|389.53|391.93|389.53|391.93|389.53|0
1647955160000|2022-03-22 13:19:20|391.76|389.36|391.76|389.36|391.76|389.36|391.76|389.36|0
1647955170000|2022-03-22 13:19:30|391.93|389.53|391.93|389.53|391.93|389.53|391.93|389.53|0
1647955190000|2022-03-22 13:19:50|391.76|389.36|391.76|389.36|391.76|389.36|391.76|389.36|0
1647955200000|2022-03-22 13:20:00|391.6|389.2|391.76|389.36|391.76|389.36|391.6|389.2|0
1647955240000|2022-03-22 13:20:40|391.93|389.53|391.93|389.53|391.93|389.53|391.93|389.53|0
1647955250000|2022-03-22 13:20:50|392.1|389.7|392.1|389.7|392.1|389.7|392.1|389.7|0
1647955270000|2022-03-22 13:21:10|392.27|389.87|392.27|389.87|392.27|389.87|392.27|389.87|0
1647955280000|2022-03-22 13:21:20|392.1|389.7|392.1|389.7|392.1|389.7|392.1|389.7|0
1647955290000|2022-03-22 13:21:30|392.27|389.87|392.27|389.87|392.27|389.87|392.27|389.87|0
1647955310000|2022-03-22 13:21:50|392.1|389.7|392.1|389.7|392.1|389.7|392.1|389.7|0
1647955320000|2022-03-22 13:22:00|392.27|389.87|392.19|389.79|392.27|389.87|392.19|389.79|0
1647955330000|2022-03-22 13:22:10|392.1|389.7|392.1|389.7|392.1|389.7|392.1|389.7|0
1647955350000|2022-03-22 13:22:30|391.93|389.53|391.76|389.36|391.93|389.53|391.76|389.36|0
1647955360000|2022-03-22 13:22:40|391.93|389.53|391.93|389.53|391.93|389.53|391.93|389.53|0
1647955370000|2022-03-22 13:22:50|392.1|389.7|392.02|389.62|392.1|389.7|392.02|389.62|0
1647955380000|2022-03-22 13:23:00|391.93|389.53|391.93|389.53|391.93|389.53|391.93|389.53|0
1647955390000|2022-03-22 13:23:10|391.85|389.45|391.59|389.19|391.85|389.45|391.59|389.19|0
1647955400000|2022-03-22 13:23:20|391.43|389.03|391.51|389.11|391.51|389.11|391.43|389.03|0
1647955410000|2022-03-22 13:23:30|391.59|389.19|391.59|389.19|391.59|389.19|391.59|389.19|0
1647955420000|2022-03-22 13:23:40|391.43|389.03|391.59|389.19|391.59|389.19|391.43|389.03|0
1647955430000|2022-03-22 13:23:50|391.51|389.11|391.43|389.03|391.51|389.11|391.43|389.03|0
1647955440000|2022-03-22 13:24:00|391.09|388.69|390.75|388.35|391.09|388.69|390.75|388.35|0
1647955460000|2022-03-22 13:24:20|390.58|388.18|390.58|388.18|390.58|388.18|390.58|388.18|0
1647955470000|2022-03-22 13:24:30|390.75|388.35|390.58|388.18|390.75|388.35|390.58|388.18|0
1647955480000|2022-03-22 13:24:40|390.75|388.35|390.75|388.35|390.75|388.35|390.75|388.35|0
1647955500000|2022-03-22 13:25:00|390.58|388.18|390.24|387.84|390.58|388.18|390.24|387.84|0
1647955510000|2022-03-22 13:25:10|389.91|387.51|390.08|387.68|390.08|387.68|389.91|387.51|0
1647955520000|2022-03-22 13:25:20|389.91|387.51|390.24|387.84|390.24|387.84|389.91|387.51|0
1647955530000|2022-03-22 13:25:30|390.16|387.76|390.24|387.84|390.24|387.84|390.16|387.76|0
1647955540000|2022-03-22 13:25:40|390.08|387.68|390.08|387.68|390.08|387.68|390.08|387.68|0
1647955550000|2022-03-22 13:25:50|389.91|387.51|389.74|387.34|389.91|387.51|389.74|387.34|0
1647955560000|2022-03-22 13:26:00|389.91|387.51|389.91|387.51|389.91|387.51|389.91|387.51|0
1647955570000|2022-03-22 13:26:10|389.99|387.59|390.24|387.84|390.24|387.84|389.99|387.59|0
1647955580000|2022-03-22 13:26:20|390.41|388.01|390.75|388.35|390.75|388.35|390.41|388.01|0
1647955590000|2022-03-22 13:26:30|390.92|388.52|390.92|388.52|390.92|388.52|390.92|388.52|0
1647955600000|2022-03-22 13:26:40|391.09|388.69|391.42|389.02|391.42|389.02|391.09|388.69|0
1647955610000|2022-03-22 13:26:50|391.26|388.86|391.26|388.86|391.26|388.86|391.26|388.86|0
1647955620000|2022-03-22 13:27:00|391.09|388.69|391.26|388.86|391.42|389.02|390.92|388.52|0
1647955640000|2022-03-22 13:27:20|391.42|389.02|391.26|388.86|391.42|389.02|391.26|388.86|0
1647955650000|2022-03-22 13:27:30|391.09|388.69|391.26|388.86|391.26|388.86|391.09|388.69|0
1647955660000|2022-03-22 13:27:40|391.17|388.77|391.09|388.69|391.17|388.77|391.09|388.69|0
1647955670000|2022-03-22 13:27:50|391.26|388.86|391.26|388.86|391.26|388.86|391.09|388.69|0
1647955680000|2022-03-22 13:28:00|391.34|388.94|391.42|389.02|391.59|389.19|391.34|388.94|0
1647955690000|2022-03-22 13:28:10|391.25|388.85|391.09|388.69|391.25|388.85|391.09|388.69|0
1647955700000|2022-03-22 13:28:20|390.92|388.52|390.75|388.35|390.92|388.52|390.75|388.35|0
1647955720000|2022-03-22 13:28:40|390.67|388.27|390.41|388.01|390.67|388.27|390.41|388.01|0
1647955730000|2022-03-22 13:28:50|390.58|388.18|390.67|388.27|390.67|388.27|390.58|388.18|0
1647955740000|2022-03-22 13:29:00|390.58|388.18|390.41|388.01|390.58|388.18|390.41|388.01|0
1647955750000|2022-03-22 13:29:10|390.75|388.35|390.75|388.35|390.75|388.35|390.75|388.35|0
1647955760000|2022-03-22 13:29:20|390.58|388.18|390.58|388.18|390.58|388.18|390.58|388.18|0
1647955770000|2022-03-22 13:29:30|390.67|388.27|390.75|388.35|390.75|388.35|390.58|388.18|0
1647955780000|2022-03-22 13:29:40|390.58|388.18|390.58|388.18|390.75|388.35|390.58|388.18|0
1647955790000|2022-03-22 13:29:50|390.41|388.01|390.58|388.18|390.58|388.18|390.41|388.01|0
1647955800000|2022-03-22 13:30:00|389.74|387.34|389.06|386.66|389.74|387.34|389.06|386.66|0
1647955810000|2022-03-22 13:30:10|388.9|386.5|390.07|387.67|390.07|387.67|388.9|386.5|0
1647955820000|2022-03-22 13:30:20|389.74|387.34|390.16|387.76|390.16|387.76|389.74|387.34|0
1647955830000|2022-03-22 13:30:30|390.24|387.84|389.74|387.34|390.24|387.84|389.74|387.34|0
1647955840000|2022-03-22 13:30:40|389.91|387.51|389.57|387.17|389.91|387.51|389.57|387.17|0
1647955850000|2022-03-22 13:30:50|388.9|386.5|389.06|386.66|389.06|386.66|388.9|386.5|0
1647955860000|2022-03-22 13:31:00|388.56|386.16|388.06|385.66|388.56|386.16|388.06|385.66|0
1647955870000|2022-03-22 13:31:10|387.55|385.15|387.89|385.49|387.89|385.49|387.22|384.82|0
1647955880000|2022-03-22 13:31:20|387.22|384.82|386.38|383.98|387.22|384.82|386.21|383.81|0
1647955890000|2022-03-22 13:31:30|386.21|383.81|386.55|384.15|386.71|384.31|386.21|383.81|0
1647955900000|2022-03-22 13:31:40|388.9|386.5|388.9|386.5|388.9|386.5|388.73|386.33|0
1647955910000|2022-03-22 13:31:50|388.39|385.99|389.06|386.66|389.06|386.66|388.39|385.99|0
1647955920000|2022-03-22 13:32:00|388.73|386.33|388.9|386.5|388.9|386.5|388.39|385.99|0
1647955930000|2022-03-22 13:32:10|388.56|386.16|388.39|385.99|388.73|386.33|388.39|385.99|0
1647955940000|2022-03-22 13:32:20|388.56|386.16|388.73|386.33|388.73|386.33|388.48|386.08|0
1647955950000|2022-03-22 13:32:30|388.56|386.16|388.22|385.82|388.56|386.16|388.22|385.82|0
1647955960000|2022-03-22 13:32:40|388.73|386.33|389.74|387.34|389.74|387.34|388.73|386.33|0
1647955970000|2022-03-22 13:32:50|389.57|387.17|389.4|387|389.57|387.17|389.06|386.66|0
1647955980000|2022-03-22 13:33:00|388.56|386.16|387.89|385.49|388.56|386.16|387.89|385.49|0
1647955990000|2022-03-22 13:33:10|388.31|385.91|388.22|385.82|388.31|385.91|387.72|385.32|0
1647956000000|2022-03-22 13:33:20|387.89|385.49|387.89|385.49|388.39|385.99|387.89|385.49|0
1647956010000|2022-03-22 13:33:30|387.72|385.32|387.72|385.32|387.72|385.32|387.64|385.24|0
1647956020000|2022-03-22 13:33:40|387.97|385.57|387.89|385.49|387.97|385.57|387.89|385.49|0
1647956030000|2022-03-22 13:33:50|387.55|385.15|387.55|385.15|387.55|385.15|387.21|384.81|0
1647956040000|2022-03-22 13:34:00|387.38|384.98|387.89|385.49|387.89|385.49|387.38|384.98|0
1647956050000|2022-03-22 13:34:10|388.22|385.82|388.56|386.16|388.56|386.16|387.97|385.57|0
1647956060000|2022-03-22 13:34:20|388.22|385.82|388.39|385.99|388.39|385.99|388.05|385.65|0
1647956070000|2022-03-22 13:34:30|388.56|386.16|388.56|386.16|388.89|386.49|388.56|386.16|0
1647956080000|2022-03-22 13:34:40|388.22|385.82|388.22|385.82|388.22|385.82|388.05|385.65|0
1647956090000|2022-03-22 13:34:50|388.05|385.65|388.39|385.99|388.39|385.99|387.89|385.49|0
1647956100000|2022-03-22 13:35:00|388.22|385.82|387.72|385.32|388.31|385.91|387.72|385.32|0
1647956110000|2022-03-22 13:35:10|388.39|385.99|388.56|386.16|388.73|386.33|388.22|385.82|0
1647956120000|2022-03-22 13:35:20|388.22|385.82|387.72|385.32|388.31|385.91|387.72|385.32|0
1647956130000|2022-03-22 13:35:30|387.55|385.15|387.21|384.81|387.55|385.15|387.21|384.81|0
1647956140000|2022-03-22 13:35:40|387.38|384.98|386.88|384.48|387.38|384.98|386.88|384.48|0
1647956150000|2022-03-22 13:35:50|385.37|382.97|384.54|382.14|385.37|382.97|384.2|381.8|0
1647956160000|2022-03-22 13:36:00|384.37|381.97|384.54|382.14|384.87|382.47|384.37|381.97|0
1647956170000|2022-03-22 13:36:10|384.7|382.3|384.37|381.97|385.04|382.64|384.37|381.97|0
1647956180000|2022-03-22 13:36:20|384.29|381.89|384.03|381.63|384.37|381.97|384.03|381.63|0
1647956190000|2022-03-22 13:36:30|383.87|381.47|383.37|380.97|383.87|381.47|383.37|380.97|0
1647956200000|2022-03-22 13:36:40|382.7|380.3|382.53|380.13|382.7|380.3|382.53|380.13|0
1647956210000|2022-03-22 13:36:50|382.87|380.47|383.2|380.8|383.2|380.8|382.87|380.47|0
1647956220000|2022-03-22 13:37:00|383.37|380.97|383.2|380.8|383.53|381.13|383.2|380.8|0
1647956230000|2022-03-22 13:37:10|383.37|380.97|383.87|381.47|384.03|381.63|383.37|380.97|0
1647956240000|2022-03-22 13:37:20|383.45|381.05|383.53|381.13|383.7|381.3|383.37|380.97|0
1647956250000|2022-03-22 13:37:30|383.37|380.97|383.37|380.97|383.37|380.97|383.37|380.97|0
1647956260000|2022-03-22 13:37:40|383.2|380.8|383.2|380.8|383.37|380.97|383.03|380.63|0
1647956270000|2022-03-22 13:37:50|382.87|380.47|381.7|379.3|382.87|380.47|381.7|379.3|0
1647956280000|2022-03-22 13:38:00|381.87|379.47|382.2|379.8|382.45|380.05|381.87|379.47|0
1647956290000|2022-03-22 13:38:10|381.53|379.13|381.53|379.13|381.53|379.13|381.04|378.64|0
1647956300000|2022-03-22 13:38:20|381.37|378.97|381.04|378.64|381.37|378.97|381.04|378.64|0
1647956310000|2022-03-22 13:38:30|380.96|378.56|380.87|378.47|380.96|378.56|380.54|378.14|0
1647956320000|2022-03-22 13:38:40|380.54|378.14|380.87|378.47|380.87|378.47|380.54|378.14|0
1647956330000|2022-03-22 13:38:50|380.7|378.3|381.04|378.64|381.04|378.64|380.7|378.3|0
1647956340000|2022-03-22 13:39:00|380.87|378.47|381.37|378.97|381.37|378.97|380.87|378.47|0
1647956350000|2022-03-22 13:39:10|381.04|378.64|380.54|378.14|381.04|378.64|380.37|377.97|0
1647956360000|2022-03-22 13:39:20|380.87|378.47|380.7|378.3|380.87|378.47|380.7|378.3|0
1647956370000|2022-03-22 13:39:30|380.54|378.14|380.7|378.3|380.87|378.47|380.54|378.14|0
1647956380000|2022-03-22 13:39:40|380.87|378.47|380.87|378.47|381.04|378.64|380.79|378.39|0
1647956390000|2022-03-22 13:39:50|380.7|378.3|380.7|378.3|380.87|378.47|380.7|378.3|0
1647956400000|2022-03-22 13:40:00|380.87|378.47|381.53|379.13|381.53|379.13|380.87|378.47|0
1647956410000|2022-03-22 13:40:10|381.37|378.97|382.37|379.97|382.37|379.97|381.37|378.97|0
1647956420000|2022-03-22 13:40:20|382.53|380.13|382.87|380.47|382.87|380.47|382.53|380.13|0
1647956430000|2022-03-22 13:40:30|382.95|380.55|383.03|380.63|383.03|380.63|382.87|380.47|0
1647956440000|2022-03-22 13:40:40|383.37|380.97|383.37|380.97|383.37|380.97|383.03|380.63|0
1647956450000|2022-03-22 13:40:50|383.2|380.8|383.2|380.8|383.37|380.97|382.87|380.47|0
1647956460000|2022-03-22 13:41:00|383.03|380.63|383.03|380.63|383.37|380.97|383.03|380.63|0
1647956470000|2022-03-22 13:41:10|382.87|380.47|382.95|380.55|383.37|380.97|382.87|380.47|0
1647956480000|2022-03-22 13:41:20|382.53|380.13|381.87|379.47|382.53|380.13|381.87|379.47|0
1647956490000|2022-03-22 13:41:30|381.7|379.3|381.95|379.55|382.03|379.63|381.7|379.3|0
1647956500000|2022-03-22 13:41:40|381.7|379.3|381.37|378.97|381.7|379.3|381.2|378.8|0
1647956510000|2022-03-22 13:41:50|381.2|378.8|381.03|378.63|381.2|378.8|380.7|378.3|0
1647956520000|2022-03-22 13:42:00|381.2|378.8|380.37|377.97|381.2|378.8|380.37|377.97|0
1647956530000|2022-03-22 13:42:10|380.2|377.8|380.2|377.8|380.2|377.8|380.04|377.64|0
1647956540000|2022-03-22 13:42:20|380.37|377.97|380.54|378.14|380.54|378.14|380.2|377.8|0
1647956550000|2022-03-22 13:42:30|380.2|377.8|380.46|378.06|380.46|378.06|380.2|377.8|0
1647956560000|2022-03-22 13:42:40|380.2|377.8|379.87|377.47|380.2|377.8|379.87|377.47|0
1647956570000|2022-03-22 13:42:50|380.04|377.64|380.46|378.06|380.46|378.06|379.87|377.47|0
1647956580000|2022-03-22 13:43:00|380.29|377.89|380.37|377.97|380.37|377.97|380.12|377.72|0
1647956590000|2022-03-22 13:43:10|380.54|378.14|381.2|378.8|381.2|378.8|380.54|378.14|0
1647956600000|2022-03-22 13:43:20|381.03|378.63|380.87|378.47|381.03|378.63|380.7|378.3|0
1647956610000|2022-03-22 13:43:30|381.03|378.63|380.87|378.47|381.2|378.8|380.87|378.47|0
1647956620000|2022-03-22 13:43:40|380.7|378.3|380.37|377.97|380.7|378.3|380.37|377.97|0
1647956630000|2022-03-22 13:43:50|380.54|378.14|380.2|377.8|380.54|378.14|380.2|377.8|0
1647956640000|2022-03-22 13:44:00|380.54|378.14|380.37|377.97|380.54|378.14|380.04|377.64|0
1647956650000|2022-03-22 13:44:10|380.04|377.64|380.2|377.8|380.37|377.97|380.04|377.64|0
1647956660000|2022-03-22 13:44:20|380.37|377.97|380.2|377.8|380.37|377.97|380.04|377.64|0
1647956670000|2022-03-22 13:44:30|380.12|377.72|380.2|377.8|380.2|377.8|380.04|377.64|0
1647956680000|2022-03-22 13:44:40|380.37|377.97|380.53|378.13|380.53|378.13|380.2|377.8|0
1647956690000|2022-03-22 13:44:50|380.37|377.97|380.79|378.39|380.79|378.39|380.37|377.97|0
1647956700000|2022-03-22 13:45:00|380.7|378.3|381.03|378.63|381.03|378.63|380.53|378.13|0
1647956710000|2022-03-22 13:45:10|381.2|378.8|382.53|380.13|382.53|380.13|381.2|378.8|0
1647956720000|2022-03-22 13:45:20|382.2|379.8|382.03|379.63|382.2|379.8|381.86|379.46|0
1647956730000|2022-03-22 13:45:30|382.53|380.13|382.86|380.46|382.86|380.46|382.53|380.13|0
1647956740000|2022-03-22 13:45:40|382.7|380.3|383.2|380.8|383.2|380.8|382.36|379.96|0
1647956750000|2022-03-22 13:45:50|383.53|381.13|383.53|381.13|383.7|381.3|383.53|381.13|0
1647956760000|2022-03-22 13:46:00|383.7|381.3|384.53|382.13|384.53|382.13|383.7|381.3|0
1647956770000|2022-03-22 13:46:10|385.2|382.8|385.2|382.8|385.2|382.8|385.03|382.63|0
1647956780000|2022-03-22 13:46:20|385.03|382.63|384.53|382.13|385.03|382.63|384.53|382.13|0
1647956790000|2022-03-22 13:46:30|385.03|382.63|384.36|381.96|385.2|382.8|384.36|381.96|0
1647956800000|2022-03-22 13:46:40|384.2|381.8|383.7|381.3|384.2|381.8|383.7|381.3|0
1647956810000|2022-03-22 13:46:50|383.86|381.46|384.03|381.63|384.03|381.63|383.86|381.46|0
1647956820000|2022-03-22 13:47:00|383.7|381.3|384.2|381.8|384.2|381.8|383.7|381.3|0
1647956830000|2022-03-22 13:47:10|383.7|381.3|383.53|381.13|383.7|381.3|383.36|380.96|0
1647956840000|2022-03-22 13:47:20|383.7|381.3|383.36|380.96|383.86|381.46|383.36|380.96|0
1647956850000|2022-03-22 13:47:30|383.95|381.55|384.36|381.96|384.36|381.96|383.95|381.55|0
1647956860000|2022-03-22 13:47:40|384.45|382.05|383.7|381.3|384.45|382.05|383.53|381.13|0
1647956870000|2022-03-22 13:47:50|384.7|382.3|384.03|381.63|384.7|382.3|384.03|381.63|0
1647956880000|2022-03-22 13:48:00|383.53|381.13|383.86|381.46|383.86|381.46|383.53|381.13|0
1647956890000|2022-03-22 13:48:10|384.2|381.8|384.7|382.3|384.7|382.3|384.03|381.63|0
1647956900000|2022-03-22 13:48:20|384.45|382.05|383.86|381.46|384.45|382.05|383.86|381.46|0
1647956910000|2022-03-22 13:48:30|383.7|381.3|383.03|380.63|383.7|381.3|383.03|380.63|0
1647956920000|2022-03-22 13:48:40|382.86|380.46|382.53|380.13|382.86|380.46|382.53|380.13|0
1647956930000|2022-03-22 13:48:50|382.2|379.8|382.7|380.3|382.7|380.3|382.2|379.8|0
1647956940000|2022-03-22 13:49:00|382.86|380.46|382.7|380.3|382.86|380.46|382.28|379.88|0
1647956950000|2022-03-22 13:49:10|382.86|380.46|382.53|380.13|382.86|380.46|382.53|380.13|0
1647956960000|2022-03-22 13:49:20|382.7|380.3|382.86|380.46|382.86|380.46|382.7|380.3|0
1647956970000|2022-03-22 13:49:30|383.2|380.8|382.53|380.13|383.2|380.8|382.53|380.13|0
1647956980000|2022-03-22 13:49:40|382.2|379.8|381.7|379.3|382.2|379.8|381.7|379.3|0
1647956990000|2022-03-22 13:49:50|381.53|379.13|381.03|378.63|381.7|379.3|381.03|378.63|0
1647957000000|2022-03-22 13:50:00|380.7|378.3|381.2|378.8|381.2|378.8|380.53|378.13|0
1647957010000|2022-03-22 13:50:10|381.7|379.3|381.03|378.63|381.7|379.3|381.03|378.63|0
1647957020000|2022-03-22 13:50:20|381.36|378.96|381.86|379.46|381.86|379.46|381.36|378.96|0
1647957030000|2022-03-22 13:50:30|382.2|379.8|381.86|379.46|382.2|379.8|381.86|379.46|0
1647957040000|2022-03-22 13:50:40|381.7|379.3|381.7|379.3|381.7|379.3|381.53|379.13|0
1647957050000|2022-03-22 13:50:50|382.2|379.8|383.36|380.96|383.36|380.96|382.2|379.8|0
1647957060000|2022-03-22 13:51:00|383.45|381.05|384.53|382.13|384.53|382.13|383.45|381.05|0
1647957070000|2022-03-22 13:51:10|384.7|382.3|385.2|382.8|385.2|382.8|384.7|382.3|0
1647957080000|2022-03-22 13:51:20|385.29|382.89|385.03|382.63|385.29|382.89|385.03|382.63|0
1647957090000|2022-03-22 13:51:30|384.86|382.46|384.03|381.63|384.86|382.46|384.03|381.63|0
1647957100000|2022-03-22 13:51:40|384.2|381.8|383.69|381.29|384.53|382.13|383.69|381.29|0
1647957110000|2022-03-22 13:51:50|384.03|381.63|384.03|381.63|384.2|381.8|383.78|381.38|0
1647957120000|2022-03-22 13:52:00|383.69|381.29|382.69|380.29|383.69|381.29|382.69|380.29|0
1647957130000|2022-03-22 13:52:10|383.03|380.63|382.86|380.46|383.03|380.63|382.69|380.29|0
1647957140000|2022-03-22 13:52:20|383.11|380.71|383.19|380.79|383.36|380.96|382.95|380.55|0
1647957150000|2022-03-22 13:52:30|382.86|380.46|383.03|380.63|383.03|380.63|382.86|380.46|0
1647957160000|2022-03-22 13:52:40|382.86|380.46|382.78|380.38|383.03|380.63|382.78|380.38|0
1647957170000|2022-03-22 13:52:50|382.53|380.13|382.45|380.05|382.69|380.29|382.45|380.05|0
1647957180000|2022-03-22 13:53:00|382.03|379.63|382.53|380.13|382.53|380.13|382.03|379.63|0
1647957190000|2022-03-22 13:53:10|382.36|379.96|382.86|380.46|383.11|380.71|382.03|379.63|0
1647957200000|2022-03-22 13:53:20|383.36|380.96|383.19|380.79|383.36|380.96|383.03|380.63|0
1647957210000|2022-03-22 13:53:30|382.53|380.13|383.19|380.79|383.19|380.79|382.53|380.13|0
1647957220000|2022-03-22 13:53:40|383.69|381.29|383.11|380.71|383.69|381.29|383.11|380.71|0
1647957230000|2022-03-22 13:53:50|383.19|380.79|382.86|380.46|383.19|380.79|382.86|380.46|0
1647957240000|2022-03-22 13:54:00|383.03|380.63|383.36|380.96|383.36|380.96|382.69|380.29|0
1647957250000|2022-03-22 13:54:10|382.86|380.46|382.86|380.46|382.86|380.46|382.69|380.29|0
1647957260000|2022-03-22 13:54:20|382.69|380.29|382.45|380.05|382.86|380.46|382.45|380.05|0
1647957270000|2022-03-22 13:54:30|382.53|380.13|382.19|379.79|382.53|380.13|381.95|379.55|0
1647957280000|2022-03-22 13:54:40|382.36|379.96|382.03|379.63|382.36|379.96|382.03|379.63|0
1647957290000|2022-03-22 13:54:50|381.69|379.29|381.53|379.13|381.69|379.29|381.53|379.13|0
1647957300000|2022-03-22 13:55:00|381.36|378.96|381.69|379.29|381.86|379.46|381.2|378.8|0
1647957310000|2022-03-22 13:55:10|382.03|379.63|381.69|379.29|382.19|379.79|381.69|379.29|0
1647957320000|2022-03-22 13:55:20|381.53|379.13|381.2|378.8|381.53|379.13|381.2|378.8|0
1647957330000|2022-03-22 13:55:30|381.03|378.63|381.53|379.13|381.53|379.13|381.03|378.63|0
1647957340000|2022-03-22 13:55:40|381.86|379.46|381.86|379.46|382.03|379.63|381.86|379.46|0
1647957350000|2022-03-22 13:55:50|381.53|379.13|381.86|379.46|381.86|379.46|381.53|379.13|0
1647957360000|2022-03-22 13:56:00|381.45|379.05|381.19|378.79|381.45|379.05|381.19|378.79|0
1647957370000|2022-03-22 13:56:10|380.7|378.3|380.36|377.96|380.7|378.3|380.36|377.96|0
1647957380000|2022-03-22 13:56:20|380.53|378.13|380.2|377.8|380.53|378.13|380.03|377.63|0
1647957390000|2022-03-22 13:56:30|380.36|377.96|380.2|377.8|380.36|377.96|380.2|377.8|0
1647957400000|2022-03-22 13:56:40|381.86|379.46|382.36|379.96|382.69|380.29|381.86|379.46|0
1647957410000|2022-03-22 13:56:50|382.69|380.29|381.86|379.46|382.69|380.29|381.86|379.46|0
1647957420000|2022-03-22 13:57:00|381.19|378.79|381.19|378.79|381.19|378.79|381.19|378.79|0
1647957430000|2022-03-22 13:57:10|380.86|378.46|381.36|378.96|381.36|378.96|380.86|378.46|0
1647957440000|2022-03-22 13:57:20|381.19|378.79|380.95|378.55|381.19|378.79|380.95|378.55|0
1647957450000|2022-03-22 13:57:30|381.03|378.63|380.86|378.46|381.03|378.63|380.86|378.46|0
1647957460000|2022-03-22 13:57:40|381.03|378.63|381.53|379.13|381.69|379.29|381.03|378.63|0
1647957470000|2022-03-22 13:57:50|381.36|378.96|380.86|378.46|381.36|378.96|380.86|378.46|0
1647957480000|2022-03-22 13:58:00|381.03|378.63|380.53|378.13|381.03|378.63|380.53|378.13|0
1647957490000|2022-03-22 13:58:10|380.7|378.3|381.03|378.63|381.03|378.63|380.7|378.3|0
1647957500000|2022-03-22 13:58:20|381.19|378.79|380.86|378.46|381.19|378.79|380.7|378.3|0
1647957510000|2022-03-22 13:58:30|380.53|378.13|380.53|378.13|380.7|378.3|380.53|378.13|0
1647957520000|2022-03-22 13:58:40|380.86|378.46|380.7|378.3|380.86|378.46|380.7|378.3|0
1647957530000|2022-03-22 13:58:50|380.53|378.13|380.36|377.96|380.53|378.13|380.36|377.96|0
1647957540000|2022-03-22 13:59:00|380.53|378.13|380.36|377.96|380.53|378.13|380.36|377.96|0
1647957550000|2022-03-22 13:59:10|381.19|378.79|381.36|378.96|381.36|378.96|381.19|378.79|0
1647957560000|2022-03-22 13:59:20|381.19|378.79|381.36|378.96|381.69|379.29|381.19|378.79|0
1647957570000|2022-03-22 13:59:30|381.53|379.13|381.53|379.13|381.69|379.29|381.53|379.13|0
1647957580000|2022-03-22 13:59:40|381.19|378.79|381.11|378.71|381.36|378.96|381.11|378.71|0
1647957590000|2022-03-22 13:59:50|381.19|378.79|381.69|379.29|381.69|379.29|381.19|378.79|0
1647957600000|2022-03-22 14:00:00|380.2|377.8|380.45|378.05|380.45|378.05|380.2|377.8|0
1647957610000|2022-03-22 14:00:10|380.53|378.13|379.2|376.8|380.53|378.13|379.2|376.8|0
1647957620000|2022-03-22 14:00:20|379.37|376.97|378.54|376.14|379.37|376.97|378.54|376.14|0
1647957630000|2022-03-22 14:00:30|378.37|375.97|377.05|374.65|378.37|375.97|377.05|374.65|0
1647957640000|2022-03-22 14:00:40|377.55|375.15|377.55|375.15|377.55|375.15|377.38|374.98|0
1647957650000|2022-03-22 14:00:50|377.71|375.31|377.38|374.98|377.71|375.31|377.38|374.98|0
1647957660000|2022-03-22 14:01:00|376.89|374.49|376.72|374.32|376.89|374.49|376.72|374.32|0
1647957670000|2022-03-22 14:01:10|376.56|374.16|376.39|373.99|376.72|374.32|376.39|373.99|0
1647957680000|2022-03-22 14:01:20|376.72|374.32|376.89|374.49|377.05|374.65|376.72|374.32|0
1647957690000|2022-03-22 14:01:30|376.72|374.32|376.56|374.16|376.72|374.32|376.39|373.99|0
1647957700000|2022-03-22 14:01:40|376.72|374.32|376.06|373.66|376.72|374.32|376.06|373.66|0
1647957710000|2022-03-22 14:01:50|376.39|373.99|376.39|373.99|376.39|373.99|376.23|373.83|0
1647957720000|2022-03-22 14:02:00|376.31|373.91|376.56|374.16|376.72|374.32|376.31|373.91|0
1647957730000|2022-03-22 14:02:10|377.22|374.82|377.55|375.15|377.55|375.15|377.22|374.82|0
1647957740000|2022-03-22 14:02:20|377.38|374.98|376.55|374.15|377.38|374.98|376.55|374.15|0
1647957750000|2022-03-22 14:02:30|376.72|374.32|376.81|374.41|376.89|374.49|376.72|374.32|0
1647957760000|2022-03-22 14:02:40|376.97|374.57|376.39|373.99|376.97|374.57|376.39|373.99|0
1647957770000|2022-03-22 14:02:50|376.31|373.91|376.22|373.82|376.31|373.91|376.22|373.82|0
1647957780000|2022-03-22 14:03:00|375.73|373.33|375.57|373.17|375.73|373.33|375.57|373.17|0
1647957790000|2022-03-22 14:03:10|375.73|373.33|375.82|373.42|376.06|373.66|375.73|373.33|0
1647957800000|2022-03-22 14:03:20|375.73|373.33|376.06|373.66|376.06|373.66|375.57|373.17|0
1647957810000|2022-03-22 14:03:30|375.73|373.33|375.57|373.17|375.73|373.33|375.57|373.17|0
1647957820000|2022-03-22 14:03:40|375.4|373|375.57|373.17|375.57|373.17|375.4|373|0
1647957830000|2022-03-22 14:03:50|375.4|373|375.4|373|375.73|373.33|375.4|373|0
1647957840000|2022-03-22 14:04:00|375.56|373.16|375.73|373.33|375.89|373.49|375.56|373.16|0
1647957850000|2022-03-22 14:04:10|375.89|373.49|375.73|373.33|376.06|373.66|375.73|373.33|0
1647957860000|2022-03-22 14:04:20|375.89|373.49|376.22|373.82|376.22|373.82|375.82|373.42|0
1647957870000|2022-03-22 14:04:30|376.06|373.66|376.06|373.66|376.06|373.66|376.06|373.66|0
1647957880000|2022-03-22 14:04:40|376.39|373.99|376.39|373.99|376.39|373.99|376.22|373.82|0
1647957890000|2022-03-22 14:04:50|376.14|373.74|379.09|376.69|379.25|376.85|376.14|373.74|0
1647957900000|2022-03-22 14:05:00|379.01|376.61|379.41|377.01|379.41|377.01|379.01|376.61|0
1647957910000|2022-03-22 14:05:10|379.74|377.34|379.09|376.69|379.74|377.34|379.09|376.69|0
1647957920000|2022-03-22 14:05:20|378.92|376.52|378.76|376.36|378.92|376.52|378.76|376.36|0
1647957930000|2022-03-22 14:05:30|379.09|376.69|379.09|376.69|379.25|376.85|379.09|376.69|0
1647957940000|2022-03-22 14:05:40|378.92|376.52|378.68|376.28|378.92|376.52|378.68|376.28|0
1647957950000|2022-03-22 14:05:50|378.92|376.52|379.09|376.69|379.09|376.69|378.76|376.36|0
1647957960000|2022-03-22 14:06:00|378.92|376.52|378.76|376.36|378.92|376.52|378.59|376.19|0
1647957970000|2022-03-22 14:06:10|378.92|376.52|378.59|376.19|378.92|376.52|378.59|376.19|0
1647957980000|2022-03-22 14:06:20|379.09|376.69|379.74|377.34|379.74|377.34|379.09|376.69|0
1647957990000|2022-03-22 14:06:30|380.07|377.67|379.91|377.51|380.07|377.67|379.91|377.51|0
1647958000000|2022-03-22 14:06:40|379.74|377.34|380.23|377.83|380.23|377.83|379.74|377.34|0
1647958010000|2022-03-22 14:06:50|380.4|378|380.73|378.33|380.73|378.33|380.4|378|0
1647958020000|2022-03-22 14:07:00|380.81|378.41|380.4|378|380.81|378.41|380.4|378|0
1647958030000|2022-03-22 14:07:10|380.73|378.33|380.73|378.33|380.89|378.49|380.73|378.33|0
1647958040000|2022-03-22 14:07:20|380.89|378.49|380.89|378.49|380.89|378.49|380.73|378.33|0
1647958050000|2022-03-22 14:07:30|380.73|378.33|380.73|378.33|380.73|378.33|380.73|378.33|0
1647958060000|2022-03-22 14:07:40|380.56|378.16|380.23|377.83|380.56|378.16|380.23|377.83|0
1647958070000|2022-03-22 14:07:50|380.4|378|379.08|376.68|380.4|378|379.08|376.68|0
1647958080000|2022-03-22 14:08:00|379.25|376.85|379.41|377.01|379.91|377.51|379.25|376.85|0
1647958090000|2022-03-22 14:08:10|379.58|377.18|380.23|377.83|380.23|377.83|379.58|377.18|0
1647958100000|2022-03-22 14:08:20|380.07|377.67|380.32|377.92|380.32|377.92|380.07|377.67|0
1647958110000|2022-03-22 14:08:30|380.23|377.83|380.56|378.16|380.56|378.16|380.23|377.83|0
1647958120000|2022-03-22 14:08:40|380.48|378.08|380.4|378|380.48|378.08|380.23|377.83|0
1647958130000|2022-03-22 14:08:50|380.23|377.83|380.23|377.83|380.23|377.83|380.07|377.67|0
1647958140000|2022-03-22 14:09:00|380.56|378.16|380.07|377.67|380.56|378.16|379.91|377.51|0
1647958150000|2022-03-22 14:09:10|379.91|377.51|379.41|377.01|379.91|377.51|379.41|377.01|0
1647958160000|2022-03-22 14:09:20|379.33|376.93|379.41|377.01|379.41|377.01|379.33|376.93|0
1647958170000|2022-03-22 14:09:30|379.08|376.68|379.08|376.68|379.08|376.68|378.76|376.36|0
1647958180000|2022-03-22 14:09:40|379.25|376.85|379.5|377.1|379.58|377.18|379.25|376.85|0
1647958190000|2022-03-22 14:09:50|379.08|376.68|378.76|376.36|379.25|376.85|378.76|376.36|0
1647958200000|2022-03-22 14:10:00|378.59|376.19|378.59|376.19|378.59|376.19|378.59|376.19|0
1647958210000|2022-03-22 14:10:10|378.76|376.36|379.41|377.01|379.41|377.01|378.76|376.36|0
1647958220000|2022-03-22 14:10:20|379.74|377.34|379.25|376.85|379.74|377.34|379.25|376.85|0
1647958230000|2022-03-22 14:10:30|379.08|376.68|379.33|376.93|379.41|377.01|379.01|376.61|0
1647958240000|2022-03-22 14:10:40|379.08|376.68|378.76|376.36|379.08|376.68|378.76|376.36|0
1647958250000|2022-03-22 14:10:50|379.08|376.68|378.92|376.52|379.08|376.68|378.92|376.52|0
1647958260000|2022-03-22 14:11:00|378.76|376.36|378.1|375.7|378.76|376.36|378.1|375.7|0
1647958270000|2022-03-22 14:11:10|377.77|375.37|378.02|375.62|378.02|375.62|377.61|375.21|0
1647958280000|2022-03-22 14:11:20|377.77|375.37|378.59|376.19|378.59|376.19|377.77|375.37|0
1647958290000|2022-03-22 14:11:30|378.43|376.03|378.43|376.03|378.51|376.11|378.35|375.95|0
1647958300000|2022-03-22 14:11:40|378.59|376.19|378.92|376.52|378.92|376.52|378.59|376.19|0
1647958310000|2022-03-22 14:11:50|378.76|376.36|378.76|376.36|378.76|376.36|378.59|376.19|0
1647958320000|2022-03-22 14:12:00|378.59|376.19|378.76|376.36|378.76|376.36|378.1|375.7|0
1647958330000|2022-03-22 14:12:10|379.08|376.68|379.08|376.68|379.58|377.18|379.08|376.68|0
1647958340000|2022-03-22 14:12:20|379.33|376.93|379.58|377.18|379.58|377.18|379.33|376.93|0
1647958350000|2022-03-22 14:12:30|378.75|376.35|378.92|376.52|378.92|376.52|378.75|376.35|0
1647958360000|2022-03-22 14:12:40|378.59|376.19|378.59|376.19|378.59|376.19|378.26|375.86|0
1647958380000|2022-03-22 14:13:00|378.35|375.95|378.75|376.35|378.75|376.35|378.35|375.95|0
1647958390000|2022-03-22 14:13:10|378.92|376.52|378.75|376.35|378.92|376.52|378.59|376.19|0
1647958400000|2022-03-22 14:13:20|378.68|376.28|379.08|376.68|379.08|376.68|378.68|376.28|0
1647958410000|2022-03-22 14:13:30|379.25|376.85|379.41|377.01|379.41|377.01|379.25|376.85|0
1647958420000|2022-03-22 14:13:40|379.74|377.34|379.57|377.17|379.74|377.34|379.41|377.01|0
1647958430000|2022-03-22 14:13:50|379.74|377.34|379.25|376.85|379.9|377.5|379.25|376.85|0
1647958440000|2022-03-22 14:14:00|378.75|376.35|379.17|376.77|379.17|376.77|378.75|376.35|0
1647958450000|2022-03-22 14:14:10|379.25|376.85|379.74|377.34|379.74|377.34|379.25|376.85|0
1647958460000|2022-03-22 14:14:20|379.82|377.42|379.57|377.17|379.82|377.42|379.57|377.17|0
1647958470000|2022-03-22 14:14:30|379.41|377.01|379.41|377.01|379.57|377.17|379.41|377.01|0
1647958480000|2022-03-22 14:14:40|379.33|376.93|378.75|376.35|379.33|376.93|378.75|376.35|0
1647958490000|2022-03-22 14:14:50|378.84|376.44|379.25|376.85|379.25|376.85|378.84|376.44|0
1647958500000|2022-03-22 14:15:00|379.33|376.93|379.41|377.01|379.41|377.01|378.75|376.35|0
1647958510000|2022-03-22 14:15:10|380.07|377.67|380.07|377.67|380.07|377.67|379.9|377.5|0
1647958520000|2022-03-22 14:15:20|379.9|377.5|380.07|377.67|380.07|377.67|379.9|377.5|0
1647958530000|2022-03-22 14:15:30|380.23|377.83|380.56|378.16|380.56|378.16|380.23|377.83|0
1647958540000|2022-03-22 14:15:40|380.89|378.49|380.72|378.32|380.89|378.49|380.72|378.32|0
1647958550000|2022-03-22 14:15:50|380.89|378.49|380.07|377.67|380.89|378.49|380.07|377.67|0
1647958560000|2022-03-22 14:16:00|380.56|378.16|380.4|378|380.56|378.16|380.23|377.83|0
1647958570000|2022-03-22 14:16:10|380.07|377.67|379.74|377.34|380.07|377.67|379.74|377.34|0
1647958580000|2022-03-22 14:16:20|379.9|377.5|380.89|378.49|380.89|378.49|379.9|377.5|0
1647958590000|2022-03-22 14:16:30|381.38|378.98|381.38|378.98|381.38|378.98|381.22|378.82|0
1647958600000|2022-03-22 14:16:40|381.22|378.82|380.89|378.49|381.22|378.82|380.89|378.49|0
1647958610000|2022-03-22 14:16:50|380.72|378.32|381.05|378.65|381.05|378.65|380.72|378.32|0
1647958620000|2022-03-22 14:17:00|380.97|378.57|379.9|377.5|380.97|378.57|379.74|377.34|0
1647958630000|2022-03-22 14:17:10|380.07|377.67|380.56|378.16|380.56|378.16|380.07|377.67|0
1647958640000|2022-03-22 14:17:20|380.4|378|380.23|377.83|380.72|378.32|380.23|377.83|0
1647958650000|2022-03-22 14:17:30|380.07|377.67|380.07|377.67|380.56|378.16|380.07|377.67|0
1647958660000|2022-03-22 14:17:40|380.56|378.16|380.56|378.16|380.56|378.16|380.23|377.83|0
1647958670000|2022-03-22 14:17:50|380.72|378.32|380.56|378.16|380.89|378.49|380.56|378.16|0
1647958680000|2022-03-22 14:18:00|380.23|377.83|380.23|377.83|380.39|377.99|380.23|377.83|0
1647958690000|2022-03-22 14:18:10|380.39|377.99|380.39|377.99|380.72|378.32|380.39|377.99|0
1647958700000|2022-03-22 14:18:20|380.07|377.67|379.57|377.17|380.07|377.67|379.57|377.17|0
1647958710000|2022-03-22 14:18:30|379.24|376.84|379.41|377.01|379.41|377.01|379.24|376.84|0
1647958720000|2022-03-22 14:18:40|379.24|376.84|379.24|376.84|379.41|377.01|379.24|376.84|0
1647958730000|2022-03-22 14:18:50|379.17|376.77|378.92|376.52|379.17|376.77|378.92|376.52|0
1647958740000|2022-03-22 14:19:00|378.75|376.35|378.51|376.11|378.75|376.35|378.51|376.11|0
1647958750000|2022-03-22 14:19:10|378.42|376.02|378.42|376.02|378.42|376.02|378.26|375.86|0
1647958760000|2022-03-22 14:19:20|378.59|376.19|378.42|376.02|378.59|376.19|378.1|375.7|0
1647958770000|2022-03-22 14:19:30|378.26|375.86|377.93|375.53|378.26|375.86|377.93|375.53|0
1647958780000|2022-03-22 14:19:40|377.77|375.37|377.61|375.21|377.77|375.37|377.61|375.21|0
1647958790000|2022-03-22 14:19:50|377.44|375.04|377.28|374.88|377.44|375.04|377.28|374.88|0
1647958800000|2022-03-22 14:20:00|377.11|374.71|376.95|374.55|377.11|374.71|376.95|374.55|0
1647958810000|2022-03-22 14:20:10|376.79|374.39|376.95|374.55|377.11|374.71|376.79|374.39|0
1647958820000|2022-03-22 14:20:20|376.79|374.39|376.13|373.73|376.79|374.39|376.13|373.73|0
1647958830000|2022-03-22 14:20:30|375.97|373.57|375.97|373.57|376.13|373.73|375.81|373.41|0
1647958840000|2022-03-22 14:20:40|375.81|373.41|375.64|373.24|375.81|373.41|375.64|373.24|0
1647958850000|2022-03-22 14:20:50|375.81|373.41|375.48|373.08|375.81|373.41|375.48|373.08|0
1647958860000|2022-03-22 14:21:00|375.81|373.41|375.97|373.57|375.97|373.57|375.81|373.41|0
1647958870000|2022-03-22 14:21:10|375.64|373.24|376.13|373.73|376.3|373.9|375.64|373.24|0
1647958880000|2022-03-22 14:21:20|376.3|373.9|375.97|373.57|376.3|373.9|375.81|373.41|0
1647958890000|2022-03-22 14:21:30|375.81|373.41|376.3|373.9|376.3|373.9|375.81|373.41|0
1647958900000|2022-03-22 14:21:40|376.13|373.73|376.13|373.73|376.3|373.9|376.13|373.73|0
1647958910000|2022-03-22 14:21:50|376.3|373.9|376.46|374.06|376.46|374.06|376.3|373.9|0
1647958920000|2022-03-22 14:22:00|376.62|374.22|378.1|375.7|378.1|375.7|376.62|374.22|0
1647958930000|2022-03-22 14:22:10|377.77|375.37|377.77|375.37|377.93|375.53|377.77|375.37|0
1647958940000|2022-03-22 14:22:20|377.6|375.2|377.44|375.04|377.77|375.37|377.44|375.04|0
1647958950000|2022-03-22 14:22:30|377.6|375.2|378.1|375.7|378.1|375.7|377.6|375.2|0
1647958960000|2022-03-22 14:22:40|377.93|375.53|377.77|375.37|377.93|375.53|377.77|375.37|0
1647958970000|2022-03-22 14:22:50|377.93|375.53|377.85|375.45|378.1|375.7|377.85|375.45|0
1647958980000|2022-03-22 14:23:00|377.77|375.37|377.6|375.2|377.77|375.37|377.6|375.2|0
1647958990000|2022-03-22 14:23:10|377.44|375.04|377.44|375.04|377.6|375.2|377.44|375.04|0
1647959000000|2022-03-22 14:23:20|377.28|374.88|377.28|374.88|377.28|374.88|377.11|374.71|0
1647959020000|2022-03-22 14:23:40|377.44|375.04|377.28|374.88|377.44|375.04|377.28|374.88|0
1647959030000|2022-03-22 14:23:50|377.44|375.04|377.6|375.2|377.6|375.2|377.44|375.04|0
1647959040000|2022-03-22 14:24:00|377.77|375.37|377.52|375.12|377.77|375.37|377.52|375.12|0
1647959050000|2022-03-22 14:24:10|377.6|375.2|377.44|375.04|377.6|375.2|377.28|374.88|0
1647959060000|2022-03-22 14:24:20|377.36|374.96|377.44|375.04|377.44|375.04|377.36|374.96|0
1647959070000|2022-03-22 14:24:30|377.28|374.88|377.44|375.04|377.44|375.04|377.28|374.88|0
1647959080000|2022-03-22 14:24:40|377.28|374.88|376.95|374.55|377.28|374.88|376.95|374.55|0
1647959090000|2022-03-22 14:24:50|376.79|374.39|376.62|374.22|376.79|374.39|376.62|374.22|0
1647959100000|2022-03-22 14:25:00|376.46|374.06|376.29|373.89|376.46|374.06|376.29|373.89|0
1647959110000|2022-03-22 14:25:10|376.13|373.73|376.29|373.89|376.29|373.89|376.13|373.73|0
1647959120000|2022-03-22 14:25:20|376.46|374.06|376.95|374.55|376.95|374.55|376.46|374.06|0
1647959130000|2022-03-22 14:25:30|377.11|374.71|376.87|374.47|377.11|374.71|376.87|374.47|0
1647959140000|2022-03-22 14:25:40|376.78|374.38|376.78|374.38|376.87|374.47|376.78|374.38|0
1647959150000|2022-03-22 14:25:50|376.29|373.89|375.31|372.91|376.29|373.89|375.31|372.91|0
1647959160000|2022-03-22 14:26:00|375.48|373.08|375.31|372.91|375.64|373.24|375.31|372.91|0
1647959170000|2022-03-22 14:26:10|375.48|373.08|375.48|373.08|375.48|373.08|375.31|372.91|0
1647959180000|2022-03-22 14:26:20|375.31|372.91|375.15|372.75|375.31|372.91|375.15|372.75|0
1647959190000|2022-03-22 14:26:30|374.83|372.43|374.66|372.26|374.83|372.43|374.5|372.1|0
1647959200000|2022-03-22 14:26:40|375.15|372.75|375.15|372.75|375.15|372.75|374.99|372.59|0
1647959210000|2022-03-22 14:26:50|374.83|372.43|374.99|372.59|374.99|372.59|374.83|372.43|0
1647959220000|2022-03-22 14:27:00|374.83|372.43|374.66|372.26|375.15|372.75|374.66|372.26|0
1647959230000|2022-03-22 14:27:10|374.83|372.43|374.83|372.43|374.83|372.43|374.75|372.35|0
1647959240000|2022-03-22 14:27:20|375.15|372.75|374.99|372.59|375.15|372.75|374.99|372.59|0
1647959250000|2022-03-22 14:27:30|375.15|372.75|374.99|372.59|375.15|372.75|374.83|372.43|0
1647959260000|2022-03-22 14:27:40|375.15|372.75|374.99|372.59|375.15|372.75|374.99|372.59|0
1647959270000|2022-03-22 14:27:50|374.82|372.42|373.67|371.27|374.82|372.42|373.59|371.19|0
1647959280000|2022-03-22 14:28:00|373.83|371.43|374.16|371.76|374.16|371.76|373.67|371.27|0
1647959290000|2022-03-22 14:28:10|374.32|371.92|373.99|371.59|374.32|371.92|373.99|371.59|0
1647959300000|2022-03-22 14:28:20|374.15|371.75|374.32|371.92|374.32|371.92|373.99|371.59|0
1647959310000|2022-03-22 14:28:30|374.15|371.75|374.76|372.36|374.76|372.36|373.99|371.59|0
1647959320000|2022-03-22 14:28:40|374.59|372.19|374.59|372.19|374.76|372.36|374.59|372.19|0
1647959330000|2022-03-22 14:28:50|374.76|372.36|374.92|372.52|374.92|372.52|374.76|372.36|0
1647959340000|2022-03-22 14:29:00|375.08|372.68|375.08|372.68|375.57|373.17|375.08|372.68|0
1647959350000|2022-03-22 14:29:10|374.92|372.52|374.76|372.36|374.92|372.52|374.76|372.36|0
1647959360000|2022-03-22 14:29:20|374.92|372.52|374.84|372.44|375.08|372.68|374.84|372.44|0
1647959370000|2022-03-22 14:29:30|374.59|372.19|375.08|372.68|375.08|372.68|374.59|372.19|0
1647959380000|2022-03-22 14:29:40|375.25|372.85|375.25|372.85|375.25|372.85|375.25|372.85|0
1647959390000|2022-03-22 14:29:50|375.57|373.17|375.08|372.68|375.57|373.17|375.08|372.68|0
1647959400000|2022-03-22 14:30:00|374.92|372.52|373.78|371.38|374.92|372.52|373.78|371.38|0
1647959410000|2022-03-22 14:30:10|373.94|371.54|373.94|371.54|373.94|371.54|373.61|371.21|0
1647959420000|2022-03-22 14:30:20|373.61|371.21|373.61|371.21|373.61|371.21|373.45|371.05|0
1647959430000|2022-03-22 14:30:30|373.45|371.05|373.45|371.05|373.45|371.05|373.13|370.73|0
1647959440000|2022-03-22 14:30:40|373.13|370.73|373.29|370.89|373.29|370.89|373.13|370.73|0
1647959450000|2022-03-22 14:30:50|373.13|370.73|373.61|371.21|373.61|371.21|373.13|370.73|0
1647959460000|2022-03-22 14:31:00|373.78|371.38|374.27|371.87|374.27|371.87|373.78|371.38|0
1647959470000|2022-03-22 14:31:10|374.43|372.03|374.27|371.87|374.43|372.03|374.1|371.7|0
1647959480000|2022-03-22 14:31:20|374.43|372.03|374.1|371.7|374.43|372.03|374.1|371.7|0
1647959490000|2022-03-22 14:31:30|373.94|371.54|374.1|371.7|374.1|371.7|373.94|371.54|0
1647959500000|2022-03-22 14:31:40|373.94|371.54|374.43|372.03|374.43|372.03|373.94|371.54|0
1647959510000|2022-03-22 14:31:50|373.61|371.21|370.97|368.57|373.61|371.21|370.97|368.57|0
1647959520000|2022-03-22 14:32:00|370.8|368.4|371.46|369.06|371.46|369.06|370.31|367.91|0
1647959530000|2022-03-22 14:32:10|371.3|368.9|370.8|368.4|371.3|368.9|370.8|368.4|0
1647959540000|2022-03-22 14:32:20|370.64|368.24|370.48|368.08|370.64|368.24|370.48|368.08|0
1647959550000|2022-03-22 14:32:30|370.64|368.24|370.31|367.91|370.64|368.24|370.31|367.91|0
1647959560000|2022-03-22 14:32:40|370.48|368.08|370.8|368.4|370.8|368.4|370.48|368.08|0
1647959570000|2022-03-22 14:32:50|370.64|368.24|370.64|368.24|370.64|368.24|370.48|368.08|0
1647959580000|2022-03-22 14:33:00|370.31|367.91|370.48|368.08|370.48|368.08|370.31|367.91|0
1647959590000|2022-03-22 14:33:10|370.4|368|370.8|368.4|370.8|368.4|370.4|368|0
1647959600000|2022-03-22 14:33:20|370.73|368.33|370.48|368.08|370.73|368.33|370.48|368.08|0
1647959610000|2022-03-22 14:33:30|370.31|367.91|370.64|368.24|370.64|368.24|370.31|367.91|0
1647959620000|2022-03-22 14:33:40|370.8|368.4|370.48|368.08|370.8|368.4|370.48|368.08|0
1647959630000|2022-03-22 14:33:50|370.64|368.24|370.31|367.91|370.64|368.24|370.31|367.91|0
1647959640000|2022-03-22 14:34:00|370.15|367.75|369.99|367.59|370.15|367.75|369.99|367.59|0
1647959650000|2022-03-22 14:34:10|370.15|367.75|369.66|367.26|370.15|367.75|369.66|367.26|0
1647959660000|2022-03-22 14:34:20|369.82|367.42|369.66|367.26|369.82|367.42|369.66|367.26|0
1647959670000|2022-03-22 14:34:30|369.82|367.42|369.82|367.42|369.82|367.42|369.66|367.26|0
1647959680000|2022-03-22 14:34:40|369.34|366.94|369.17|366.77|369.5|367.1|369.17|366.77|0
1647959690000|2022-03-22 14:34:50|369.5|367.1|369.34|366.94|369.5|367.1|369.34|366.94|0
1647959700000|2022-03-22 14:35:00|369.66|367.26|369.99|367.59|369.99|367.59|369.66|367.26|0
1647959710000|2022-03-22 14:35:10|369.66|367.26|369.17|366.77|369.66|367.26|369.17|366.77|0
1647959720000|2022-03-22 14:35:20|368.85|366.45|368.2|365.8|368.85|366.45|368.03|365.63|0
1647959730000|2022-03-22 14:35:30|368.36|365.96|368.85|366.45|368.85|366.45|368.36|365.96|0
1647959740000|2022-03-22 14:35:40|369.01|366.61|369.33|366.93|369.5|367.1|369.01|366.61|0
1647959750000|2022-03-22 14:35:50|369.01|366.61|369.33|366.93|369.5|367.1|369.01|366.61|0
1647959760000|2022-03-22 14:36:00|369.01|366.61|368.68|366.28|369.01|366.61|368.68|366.28|0
1647959770000|2022-03-22 14:36:10|368.85|366.45|368.68|366.28|368.85|366.45|368.52|366.12|0
1647959780000|2022-03-22 14:36:20|368.85|366.45|368.03|365.63|368.85|366.45|368.03|365.63|0
1647959790000|2022-03-22 14:36:30|367.87|365.47|368.36|365.96|368.52|366.12|367.87|365.47|0
1647959800000|2022-03-22 14:36:40|368.6|366.2|368.36|365.96|368.68|366.28|368.36|365.96|0
1647959810000|2022-03-22 14:36:50|368.28|365.88|368.52|366.12|368.52|366.12|368.28|365.88|0
1647959820000|2022-03-22 14:37:00|368.77|366.37|368.68|366.28|368.77|366.37|368.52|366.12|0
1647959830000|2022-03-22 14:37:10|369.17|366.77|369.17|366.77|369.17|366.77|369.01|366.61|0
1647959840000|2022-03-22 14:37:20|368.77|366.37|369.01|366.61|369.01|366.61|368.52|366.12|0
1647959850000|2022-03-22 14:37:30|368.85|366.45|369.33|366.93|369.33|366.93|368.85|366.45|0
1647959860000|2022-03-22 14:37:40|369.5|367.1|369.17|366.77|369.5|367.1|369.01|366.61|0
1647959870000|2022-03-22 14:37:50|369.33|366.93|369.33|366.93|369.33|366.93|369.33|366.93|0
1647959880000|2022-03-22 14:38:00|369.17|366.77|369.42|367.02|369.66|367.26|369.17|366.77|0
1647959890000|2022-03-22 14:38:10|370.15|367.75|369.99|367.59|370.15|367.75|369.99|367.59|0
1647959900000|2022-03-22 14:38:20|369.82|367.42|369.99|367.59|369.99|367.59|369.66|367.26|0
1647959910000|2022-03-22 14:38:30|370.15|367.75|370.15|367.75|370.31|367.91|370.15|367.75|0
1647959920000|2022-03-22 14:38:40|370.31|367.91|370.31|367.91|370.31|367.91|370.31|367.91|0
1647959930000|2022-03-22 14:38:50|370.15|367.75|370.31|367.91|370.31|367.91|370.15|367.75|0
1647959940000|2022-03-22 14:39:00|370.15|367.75|369.66|367.26|370.15|367.75|369.66|367.26|0
1647959950000|2022-03-22 14:39:10|369.42|367.02|369.66|367.26|369.66|367.26|369.42|367.02|0
1647959960000|2022-03-22 14:39:20|369.82|367.42|369.99|367.59|369.99|367.59|369.82|367.42|0
1647959970000|2022-03-22 14:39:30|370.07|367.67|370.31|367.91|370.4|368|370.07|367.67|0
1647959980000|2022-03-22 14:39:40|370.48|368.08|370.31|367.91|370.48|368.08|370.15|367.75|0
1647959990000|2022-03-22 14:39:50|370.48|368.08|370.07|367.67|370.48|368.08|370.07|367.67|0
1647960000000|2022-03-22 14:40:00|369.99|367.59|369.91|367.51|370.15|367.75|369.91|367.51|0
1647960010000|2022-03-22 14:40:10|369.99|367.59|369.91|367.51|369.99|367.59|369.82|367.42|0
1647960020000|2022-03-22 14:40:20|369.66|367.26|369.99|367.59|369.99|367.59|369.66|367.26|0
1647960030000|2022-03-22 14:40:30|370.15|367.75|369.99|367.59|370.15|367.75|369.99|367.59|0
1647960040000|2022-03-22 14:40:40|369.82|367.42|369.99|367.59|369.99|367.59|369.82|367.42|0
1647960050000|2022-03-22 14:40:50|370.15|367.75|370.8|368.4|370.8|368.4|370.15|367.75|0
1647960060000|2022-03-22 14:41:00|370.96|368.56|371.29|368.89|371.29|368.89|370.96|368.56|0
1647960070000|2022-03-22 14:41:10|370.64|368.24|370.31|367.91|370.64|368.24|370.31|367.91|0
1647960080000|2022-03-22 14:41:20|370.47|368.07|370.23|367.83|370.47|368.07|370.23|367.83|0
1647960090000|2022-03-22 14:41:30|370.15|367.75|370.31|367.91|370.31|367.91|369.98|367.58|0
1647960100000|2022-03-22 14:41:40|370.47|368.07|369.98|367.58|370.47|368.07|369.98|367.58|0
1647960110000|2022-03-22 14:41:50|369.91|367.51|369.82|367.42|369.91|367.51|369.66|367.26|0
1647960120000|2022-03-22 14:42:00|369.66|367.26|369.82|367.42|370.15|367.75|369.66|367.26|0
1647960130000|2022-03-22 14:42:10|369.98|367.58|369.82|367.42|369.98|367.58|369.82|367.42|0
1647960140000|2022-03-22 14:42:20|369.98|367.58|369.98|367.58|370.31|367.91|369.98|367.58|0
1647960150000|2022-03-22 14:42:30|369.82|367.42|369.66|367.26|369.82|367.42|369.5|367.1|0
1647960160000|2022-03-22 14:42:40|369.33|366.93|369.33|366.93|369.33|366.93|369.33|366.93|0
1647960170000|2022-03-22 14:42:50|368.84|366.44|368.84|366.44|369.01|366.61|368.84|366.44|0
1647960180000|2022-03-22 14:43:00|369.01|366.61|368.84|366.44|369.49|367.09|368.84|366.44|0
1647960200000|2022-03-22 14:43:20|368.68|366.28|368.35|365.95|368.68|366.28|368.35|365.95|0
1647960210000|2022-03-22 14:43:30|367.54|365.14|368.03|365.63|368.03|365.63|367.54|365.14|0
1647960220000|2022-03-22 14:43:40|367.87|365.47|368.03|365.63|368.03|365.63|367.87|365.47|0
1647960230000|2022-03-22 14:43:50|367.87|365.47|368.35|365.95|368.35|365.95|367.87|365.47|0
1647960240000|2022-03-22 14:44:00|368.68|366.28|369.49|367.09|369.49|367.09|368.68|366.28|0
1647960250000|2022-03-22 14:44:10|369.17|366.77|369.01|366.61|369.33|366.93|369.01|366.61|0
1647960260000|2022-03-22 14:44:20|369.17|366.77|369.49|367.09|369.66|367.26|369.17|366.77|0
1647960270000|2022-03-22 14:44:30|369.33|366.93|369.66|367.26|369.66|367.26|369.33|366.93|0
1647960280000|2022-03-22 14:44:40|369.82|367.42|369.82|367.42|369.82|367.42|369.66|367.26|0
1647960290000|2022-03-22 14:44:50|370.31|367.91|370.47|368.07|370.47|368.07|370.31|367.91|0
1647960300000|2022-03-22 14:45:00|370.64|368.24|370.64|368.24|370.64|368.24|370.47|368.07|0
1647960310000|2022-03-22 14:45:10|370.31|367.91|370.39|367.99|370.39|367.99|370.15|367.75|0
1647960320000|2022-03-22 14:45:20|370.64|368.24|370.47|368.07|370.64|368.24|370.47|368.07|0
1647960330000|2022-03-22 14:45:30|370.64|368.24|371.13|368.73|371.13|368.73|370.64|368.24|0
1647960340000|2022-03-22 14:45:40|370.96|368.56|370.15|367.75|370.96|368.56|369.98|367.58|0
1647960350000|2022-03-22 14:45:50|369.98|367.58|370.15|367.75|370.15|367.75|369.82|367.42|0
1647960360000|2022-03-22 14:46:00|369.98|367.58|370.07|367.67|370.15|367.75|369.98|367.58|0
1647960370000|2022-03-22 14:46:10|370.64|368.24|370.64|368.24|370.8|368.4|370.64|368.24|0
1647960380000|2022-03-22 14:46:20|370.47|368.07|370.47|368.07|370.64|368.24|370.47|368.07|0
1647960390000|2022-03-22 14:46:30|370.15|367.75|370.64|368.24|370.64|368.24|370.15|367.75|0
1647960400000|2022-03-22 14:46:40|370.47|368.07|370.64|368.24|370.8|368.4|370.31|367.91|0
1647960410000|2022-03-22 14:46:50|370.15|367.75|370.8|368.4|370.8|368.4|370.15|367.75|0
1647960420000|2022-03-22 14:47:00|370.64|368.24|370.47|368.07|370.96|368.56|370.47|368.07|0
1647960430000|2022-03-22 14:47:10|370.8|368.4|370.72|368.32|370.96|368.56|370.72|368.32|0
1647960440000|2022-03-22 14:47:20|370.47|368.07|370.31|367.91|370.64|368.24|370.31|367.91|0
1647960450000|2022-03-22 14:47:30|370.23|367.83|370.15|367.75|370.23|367.83|370.15|367.75|0
1647960460000|2022-03-22 14:47:40|369.98|367.58|369.98|367.58|370.15|367.75|369.66|367.26|0
1647960470000|2022-03-22 14:47:50|369.82|367.42|369.74|367.34|369.82|367.42|369.66|367.26|0
1647960480000|2022-03-22 14:48:00|369.82|367.42|369.98|367.58|370.31|367.91|369.82|367.42|0
1647960490000|2022-03-22 14:48:10|369.74|367.34|369.33|366.93|369.74|367.34|369.33|366.93|0
1647960500000|2022-03-22 14:48:20|369.49|367.09|369|366.6|369.49|367.09|368.84|366.44|0
1647960510000|2022-03-22 14:48:30|369.66|367.26|369.33|366.93|369.66|367.26|369.33|366.93|0
1647960520000|2022-03-22 14:48:40|369.25|366.85|369.17|366.77|369.33|366.93|369.17|366.77|0
1647960530000|2022-03-22 14:48:50|369|366.6|369|366.6|369|366.6|368.84|366.44|0
1647960540000|2022-03-22 14:49:00|368.93|366.53|368.84|366.44|368.93|366.53|368.84|366.44|0
1647960550000|2022-03-22 14:49:10|368.68|366.28|369.25|366.85|369.25|366.85|368.68|366.28|0
1647960560000|2022-03-22 14:49:20|369.49|367.09|368.84|366.44|369.49|367.09|368.68|366.28|0
1647960570000|2022-03-22 14:49:30|369|366.6|368.68|366.28|369|366.6|368.68|366.28|0
1647960580000|2022-03-22 14:49:40|368.6|366.2|368.68|366.28|368.68|366.28|368.51|366.11|0
1647960590000|2022-03-22 14:49:50|369|366.6|369|366.6|369|366.6|368.68|366.28|0
1647960600000|2022-03-22 14:50:00|368.68|366.28|369.82|367.42|369.82|367.42|368.68|366.28|0
1647960610000|2022-03-22 14:50:10|369.66|367.26|369.82|367.42|369.82|367.42|369.66|367.26|0
1647960620000|2022-03-22 14:50:20|370.07|367.67|369.66|367.26|370.14|367.74|369.66|367.26|0
1647960630000|2022-03-22 14:50:30|369.49|367.09|369.49|367.09|369.66|367.26|369.49|367.09|0
1647960640000|2022-03-22 14:50:40|369.74|367.34|369.98|367.58|369.98|367.58|369.74|367.34|0
1647960650000|2022-03-22 14:50:50|369.82|367.42|369.65|367.25|369.82|367.42|369.65|367.25|0
1647960660000|2022-03-22 14:51:00|369.82|367.42|369.49|367.09|369.82|367.42|369.49|367.09|0
1647960670000|2022-03-22 14:51:10|369.33|366.93|369.49|367.09|369.49|367.09|369.33|366.93|0
1647960680000|2022-03-22 14:51:20|369.33|366.93|369.17|366.77|369.33|366.93|369.17|366.77|0
1647960690000|2022-03-22 14:51:30|369|366.6|369.33|366.93|369.33|366.93|369|366.6|0
1647960700000|2022-03-22 14:51:40|369.17|366.77|369|366.6|369.33|366.93|369|366.6|0
1647960710000|2022-03-22 14:51:50|369.33|366.93|369.17|366.77|369.33|366.93|369.17|366.77|0
1647960720000|2022-03-22 14:52:00|369|366.6|369.49|367.09|369.49|367.09|369|366.6|0
1647960730000|2022-03-22 14:52:10|369.33|366.93|369.33|366.93|369.33|366.93|369.17|366.77|0
1647960740000|2022-03-22 14:52:20|369.17|366.77|369.33|366.93|369.33|366.93|369.17|366.77|0
1647960750000|2022-03-22 14:52:30|369.49|367.09|369.49|367.09|369.65|367.25|369.49|367.09|0
1647960760000|2022-03-22 14:52:40|369.33|366.93|369.33|366.93|369.33|366.93|369.33|366.93|0
1647960770000|2022-03-22 14:52:50|369.17|366.77|369.33|366.93|369.33|366.93|369.17|366.77|0
1647960780000|2022-03-22 14:53:00|369.17|366.77|369.49|367.09|369.65|367.25|369.17|366.77|0
1647960790000|2022-03-22 14:53:10|369.33|366.93|369.49|367.09|369.49|367.09|369.33|366.93|0
1647960800000|2022-03-22 14:53:20|369.33|366.93|369.16|366.76|369.33|366.93|369|366.6|0
1647960810000|2022-03-22 14:53:30|369.33|366.93|369.16|366.76|369.33|366.93|369.16|366.76|0
1647960820000|2022-03-22 14:53:40|369|366.6|369|366.6|369|366.6|369|366.6|0
1647960830000|2022-03-22 14:53:50|369.16|366.76|369.65|367.25|369.65|367.25|369.09|366.69|0
1647960840000|2022-03-22 14:54:00|369.33|366.93|369|366.6|369.33|366.93|369|366.6|0
1647960850000|2022-03-22 14:54:10|369.33|366.93|369|366.6|369.33|366.93|369|366.6|0
1647960860000|2022-03-22 14:54:20|368.84|366.44|368.84|366.44|368.84|366.44|368.68|366.28|0
1647960870000|2022-03-22 14:54:30|369|366.6|369.09|366.69|369.16|366.76|369|366.6|0
1647960880000|2022-03-22 14:54:40|369.33|366.93|369.82|367.42|369.98|367.58|369.33|366.93|0
1647960890000|2022-03-22 14:54:50|369.49|367.09|369|366.6|369.49|367.09|369|366.6|0
1647960900000|2022-03-22 14:55:00|368.84|366.44|369.58|367.18|369.65|367.25|368.84|366.44|0
1647960910000|2022-03-22 14:55:10|369.33|366.93|369|366.6|369.33|366.93|369|366.6|0
1647960920000|2022-03-22 14:55:20|368.84|366.44|369.33|366.93|369.33|366.93|368.84|366.44|0
1647960930000|2022-03-22 14:55:30|369.41|367.01|369.49|367.09|369.65|367.25|369.33|366.93|0
1647960940000|2022-03-22 14:55:40|369.33|366.93|368.84|366.44|369.33|366.93|368.84|366.44|0
1647960950000|2022-03-22 14:55:50|369|366.6|368.51|366.11|369|366.6|368.51|366.11|0
1647960960000|2022-03-22 14:56:00|368.84|366.44|369.33|366.93|369.33|366.93|368.84|366.44|0
1647960970000|2022-03-22 14:56:10|369.16|366.76|369|366.6|369.16|366.76|369|366.6|0
1647960980000|2022-03-22 14:56:20|368.92|366.52|369.09|366.69|369.33|366.93|368.92|366.52|0
1647960990000|2022-03-22 14:56:30|369.33|366.93|369.65|367.25|369.65|367.25|369.33|366.93|0
1647961000000|2022-03-22 14:56:40|369.82|367.42|369.98|367.58|369.98|367.58|369.82|367.42|0
1647961010000|2022-03-22 14:56:50|370.14|367.74|369.98|367.58|370.31|367.91|369.98|367.58|0
1647961020000|2022-03-22 14:57:00|370.14|367.74|370.63|368.23|370.63|368.23|370.14|367.74|0
1647961030000|2022-03-22 14:57:10|370.96|368.56|371.12|368.72|371.12|368.72|370.96|368.56|0
1647961040000|2022-03-22 14:57:20|371.29|368.89|371.45|369.05|371.61|369.21|371.29|368.89|0
1647961050000|2022-03-22 14:57:30|371.12|368.72|371.29|368.89|371.45|369.05|371.12|368.72|0
1647961060000|2022-03-22 14:57:40|371.61|369.21|371.61|369.21|371.61|369.21|371.45|369.05|0
1647961070000|2022-03-22 14:57:50|371.78|369.38|371.78|369.38|371.94|369.54|371.78|369.38|0
1647961080000|2022-03-22 14:58:00|371.61|369.21|371.45|369.05|371.78|369.38|371.45|369.05|0
1647961090000|2022-03-22 14:58:10|371.61|369.21|371.78|369.38|371.78|369.38|371.61|369.21|0
1647961100000|2022-03-22 14:58:20|371.94|369.54|371.61|369.21|371.94|369.54|371.61|369.21|0
1647961110000|2022-03-22 14:58:30|371.78|369.38|371.28|368.88|371.78|369.38|371.28|368.88|0
1647961120000|2022-03-22 14:58:40|371.21|368.81|371.12|368.72|371.28|368.88|371.12|368.72|0
1647961130000|2022-03-22 14:58:50|370.96|368.56|371.45|369.05|371.45|369.05|370.96|368.56|0
1647961140000|2022-03-22 14:59:00|371.28|368.88|370.79|368.39|371.28|368.88|370.79|368.39|0
1647961150000|2022-03-22 14:59:10|370.96|368.56|371.12|368.72|371.12|368.72|370.96|368.56|0
1647961160000|2022-03-22 14:59:20|371.45|369.05|371.78|369.38|371.78|369.38|371.45|369.05|0
1647961170000|2022-03-22 14:59:30|371.61|369.21|371.78|369.38|371.94|369.54|371.61|369.21|0
1647961180000|2022-03-22 14:59:40|371.61|369.21|371.28|368.88|371.61|369.21|371.28|368.88|0
1647961190000|2022-03-22 14:59:50|371.45|369.05|371.28|368.88|371.45|369.05|371.28|368.88|0
1647961200000|2022-03-22 15:00:00|371.12|368.72|371.12|368.72|371.12|368.72|370.63|368.23|0
1647961210000|2022-03-22 15:00:10|371.77|369.37|371.77|369.37|371.77|369.37|371.45|369.05|0
1647961220000|2022-03-22 15:00:20|371.61|369.21|371.77|369.37|371.94|369.54|371.61|369.21|0
1647961230000|2022-03-22 15:00:30|372.27|369.87|372.59|370.19|372.59|370.19|372.27|369.87|0
1647961240000|2022-03-22 15:00:40|372.76|370.36|372.76|370.36|372.92|370.52|372.76|370.36|0
1647961250000|2022-03-22 15:00:50|372.59|370.19|372.76|370.36|372.76|370.36|372.59|370.19|0
1647961260000|2022-03-22 15:01:00|373.09|370.69|373.09|370.69|373.25|370.85|373.09|370.69|0
1647961270000|2022-03-22 15:01:10|373.25|370.85|373.25|370.85|373.33|370.93|373.25|370.85|0
1647961280000|2022-03-22 15:01:20|373.08|370.68|373.58|371.18|373.58|371.18|373.08|370.68|0
1647961290000|2022-03-22 15:01:30|373.74|371.34|373.74|371.34|373.91|371.51|373.74|371.34|0
1647961300000|2022-03-22 15:01:40|373.91|371.51|374.23|371.83|374.89|372.49|373.91|371.51|0
1647961310000|2022-03-22 15:01:50|374.4|372|374.07|371.67|374.4|372|374.07|371.67|0
1647961320000|2022-03-22 15:02:00|374.73|372.33|374.56|372.16|374.73|372.33|374.56|372.16|0
1647961330000|2022-03-22 15:02:10|374.48|372.08|373.41|371.01|374.48|372.08|373.25|370.85|0
1647961340000|2022-03-22 15:02:20|373.25|370.85|373.41|371.01|373.41|371.01|372.92|370.52|0
1647961350000|2022-03-22 15:02:30|373.08|370.68|373.58|371.18|373.58|371.18|373.08|370.68|0
1647961360000|2022-03-22 15:02:40|373.41|371.01|372.76|370.36|373.41|371.01|372.76|370.36|0
1647961370000|2022-03-22 15:02:50|372.43|370.03|372.43|370.03|372.59|370.19|372.43|370.03|0
1647961380000|2022-03-22 15:03:00|372.26|369.86|372.43|370.03|372.43|370.03|372.26|369.86|0
1647961390000|2022-03-22 15:03:10|372.26|369.86|372.59|370.19|372.59|370.19|372.1|369.7|0
1647961400000|2022-03-22 15:03:20|372.92|370.52|372.43|370.03|372.92|370.52|372.43|370.03|0
1647961410000|2022-03-22 15:03:30|372.26|369.86|371.94|369.54|372.26|369.86|371.94|369.54|0
1647961420000|2022-03-22 15:03:40|372.26|369.86|372.1|369.7|372.26|369.86|372.1|369.7|0
1647961430000|2022-03-22 15:03:50|371.94|369.54|371.69|369.29|371.94|369.54|371.61|369.21|0
1647961440000|2022-03-22 15:04:00|371.61|369.21|371.28|368.88|371.61|369.21|371.28|368.88|0
1647961450000|2022-03-22 15:04:10|371.61|369.21|371.45|369.05|371.94|369.54|371.45|369.05|0
1647961460000|2022-03-22 15:04:20|371.28|368.88|371.45|369.05|371.45|369.05|371.28|368.88|0
1647961470000|2022-03-22 15:04:30|371.28|368.88|371.28|368.88|371.28|368.88|371.12|368.72|0
1647961480000|2022-03-22 15:04:40|371.45|369.05|371.12|368.72|371.45|369.05|371.12|368.72|0
1647961490000|2022-03-22 15:04:50|370.96|368.56|371.77|369.37|371.77|369.37|370.96|368.56|0
1647961500000|2022-03-22 15:05:00|371.94|369.54|371.77|369.37|371.94|369.54|371.69|369.29|0
1647961510000|2022-03-22 15:05:10|371.69|369.29|371.77|369.37|371.94|369.54|371.69|369.29|0
1647961530000|2022-03-22 15:05:30|371.94|369.54|372.1|369.7|372.1|369.7|371.94|369.54|0
1647961540000|2022-03-22 15:05:40|372.02|369.62|372.43|370.03|372.43|370.03|372.02|369.62|0
1647961550000|2022-03-22 15:05:50|372.76|370.36|372.76|370.36|372.92|370.52|372.76|370.36|0
1647961560000|2022-03-22 15:06:00|373.08|370.68|372.43|370.03|373.08|370.68|372.43|370.03|0
1647961570000|2022-03-22 15:06:10|372.59|370.19|372.59|370.19|372.76|370.36|372.59|370.19|0
1647961580000|2022-03-22 15:06:20|372.26|369.86|372.1|369.7|372.59|370.19|372.1|369.7|0
1647961590000|2022-03-22 15:06:30|372.26|369.86|371.77|369.37|372.26|369.86|371.77|369.37|0
1647961600000|2022-03-22 15:06:40|371.61|369.21|371.45|369.05|371.61|369.21|371.45|369.05|0
1647961610000|2022-03-22 15:06:50|371.77|369.37|371.94|369.54|371.94|369.54|371.77|369.37|0
1647961620000|2022-03-22 15:07:00|372.26|369.86|372.1|369.7|372.43|370.03|372.1|369.7|0
1647961630000|2022-03-22 15:07:10|371.94|369.54|371.12|368.72|371.94|369.54|371.12|368.72|0
1647961640000|2022-03-22 15:07:20|370.95|368.55|371.12|368.72|371.12|368.72|370.95|368.55|0
1647961650000|2022-03-22 15:07:30|371.28|368.88|370.79|368.39|371.28|368.88|370.79|368.39|0
1647961660000|2022-03-22 15:07:40|370.46|368.06|370.46|368.06|370.46|368.06|370.46|368.06|0
1647961670000|2022-03-22 15:07:50|370.63|368.23|370.79|368.39|370.79|368.39|370.63|368.23|0
1647961680000|2022-03-22 15:08:00|370.95|368.55|370.79|368.39|370.95|368.55|370.79|368.39|0
1647961690000|2022-03-22 15:08:10|370.71|368.31|370.3|367.9|370.71|368.31|370.3|367.9|0
1647961700000|2022-03-22 15:08:20|370.46|368.06|370.3|367.9|370.46|368.06|370.3|367.9|0
1647961710000|2022-03-22 15:08:30|370.46|368.06|370.3|367.9|370.46|368.06|370.3|367.9|0
1647961720000|2022-03-22 15:08:40|370.14|367.74|369.97|367.57|370.14|367.74|369.97|367.57|0
1647961730000|2022-03-22 15:08:50|369.81|367.41|370.14|367.74|370.14|367.74|369.81|367.41|0
1647961740000|2022-03-22 15:09:00|369.97|367.57|370.46|368.06|370.46|368.06|369.97|367.57|0
1647961750000|2022-03-22 15:09:10|370.39|367.99|370.14|367.74|370.39|367.99|370.14|367.74|0
1647961760000|2022-03-22 15:09:20|370.3|367.9|370.14|367.74|370.3|367.9|370.14|367.74|0
1647961770000|2022-03-22 15:09:30|369.97|367.57|370.3|367.9|370.3|367.9|369.97|367.57|0
1647961780000|2022-03-22 15:09:40|370.39|367.99|370.46|368.06|370.46|368.06|370.39|367.99|0
1647961790000|2022-03-22 15:09:50|369.97|367.57|370.14|367.74|370.14|367.74|369.9|367.5|0
1647961800000|2022-03-22 15:10:00|369.81|367.41|369.97|367.57|370.3|367.9|369.81|367.41|0
1647961810000|2022-03-22 15:10:10|370.3|367.9|370.46|368.06|370.46|368.06|370.14|367.74|0
1647961820000|2022-03-22 15:10:20|370.63|368.23|370.63|368.23|370.79|368.39|370.63|368.23|0
1647961830000|2022-03-22 15:10:30|370.95|368.55|370.63|368.23|370.95|368.55|370.63|368.23|0
1647961840000|2022-03-22 15:10:40|370.79|368.39|370.46|368.06|370.79|368.39|370.38|367.98|0
1647961850000|2022-03-22 15:10:50|370.3|367.9|369.97|367.57|370.3|367.9|369.97|367.57|0
1647961860000|2022-03-22 15:11:00|369.81|367.41|369.48|367.08|369.97|367.57|369.48|367.08|0
1647961870000|2022-03-22 15:11:10|369.32|366.92|368.83|366.43|369.32|366.92|368.83|366.43|0
1647961880000|2022-03-22 15:11:20|369|366.6|368.83|366.43|369|366.6|368.83|366.43|0
1647961890000|2022-03-22 15:11:30|368.99|366.59|368.99|366.59|369.08|366.68|368.99|366.59|0
1647961900000|2022-03-22 15:11:40|369.16|366.76|369.16|366.76|369.16|366.76|368.99|366.59|0
1647961910000|2022-03-22 15:11:50|368.83|366.43|368.83|366.43|368.99|366.59|368.83|366.43|0
1647961920000|2022-03-22 15:12:00|368.67|366.27|368.51|366.11|368.83|366.43|368.51|366.11|0
1647961930000|2022-03-22 15:12:10|368.34|365.94|368.51|366.11|368.51|366.11|368.34|365.94|0
1647961940000|2022-03-22 15:12:20|368.67|366.27|368.67|366.27|368.83|366.43|368.67|366.27|0
1647961950000|2022-03-22 15:12:30|368.83|366.43|368.83|366.43|368.83|366.43|368.83|366.43|0
1647961960000|2022-03-22 15:12:40|368.99|366.59|368.67|366.27|368.99|366.59|368.67|366.27|0
1647961970000|2022-03-22 15:12:50|368.99|366.59|369.32|366.92|369.32|366.92|368.99|366.59|0
1647961980000|2022-03-22 15:13:00|369.16|366.76|369.16|366.76|369.32|366.92|369.16|366.76|0
1647961990000|2022-03-22 15:13:10|369.32|366.92|369.32|366.92|369.32|366.92|369.16|366.76|0
1647962000000|2022-03-22 15:13:20|369.48|367.08|370.46|368.06|370.46|368.06|369.48|367.08|0
1647962010000|2022-03-22 15:13:30|370.55|368.15|370.79|368.39|370.79|368.39|370.55|368.15|0
1647962020000|2022-03-22 15:13:40|370.63|368.23|370.3|367.9|370.63|368.23|370.3|367.9|0
1647962030000|2022-03-22 15:13:50|370.55|368.15|370.79|368.39|370.79|368.39|370.55|368.15|0
1647962040000|2022-03-22 15:14:00|370.3|367.9|370.3|367.9|370.3|367.9|370.14|367.74|0
1647962050000|2022-03-22 15:14:10|369.97|367.57|369.65|367.25|369.97|367.57|369.65|367.25|0
1647962060000|2022-03-22 15:14:20|369.48|367.08|369.16|366.76|369.65|367.25|369.16|366.76|0
1647962070000|2022-03-22 15:14:30|368.99|366.59|369.48|367.08|369.48|367.08|368.99|366.59|0
1647962080000|2022-03-22 15:14:40|369.4|367|369.16|366.76|369.4|367|369.16|366.76|0
1647962090000|2022-03-22 15:14:50|369.32|366.92|369.16|366.76|369.32|366.92|369.16|366.76|0
1647962100000|2022-03-22 15:15:00|368.99|366.59|369.16|366.76|369.16|366.76|368.99|366.59|0
1647962110000|2022-03-22 15:15:10|369.32|366.92|369.32|366.92|369.32|366.92|369.16|366.76|0
1647962120000|2022-03-22 15:15:20|369.16|366.76|368.99|366.59|369.16|366.76|368.99|366.59|0
1647962130000|2022-03-22 15:15:30|368.83|366.43|368.5|366.1|368.83|366.43|368.34|365.94|0
1647962140000|2022-03-22 15:15:40|368.83|366.43|368.67|366.27|368.83|366.43|368.67|366.27|0
1647962150000|2022-03-22 15:15:50|368.83|366.43|368.67|366.27|368.83|366.43|368.67|366.27|0
1647962160000|2022-03-22 15:16:00|368.34|365.94|368.5|366.1|368.5|366.1|368.34|365.94|0
1647962170000|2022-03-22 15:16:10|368.34|365.94|368.34|365.94|368.5|366.1|368.34|365.94|0
1647962180000|2022-03-22 15:16:20|368.18|365.78|368.67|366.27|368.67|366.27|368.18|365.78|0
1647962190000|2022-03-22 15:16:30|368.83|366.43|369.16|366.76|369.16|366.76|368.83|366.43|0
1647962200000|2022-03-22 15:16:40|368.99|366.59|369.16|366.76|369.16|366.76|368.99|366.59|0
1647962210000|2022-03-22 15:16:50|368.99|366.59|368.67|366.27|368.99|366.59|368.67|366.27|0
1647962220000|2022-03-22 15:17:00|368.59|366.19|368.02|365.62|368.59|366.19|368.02|365.62|0
1647962230000|2022-03-22 15:17:10|368.18|365.78|368.18|365.78|368.34|365.94|368.18|365.78|0
1647962240000|2022-03-22 15:17:20|368.5|366.1|368.34|365.94|368.5|366.1|368.18|365.78|0
1647962250000|2022-03-22 15:17:30|368.18|365.78|368.34|365.94|368.43|366.03|368.18|365.78|0
1647962260000|2022-03-22 15:17:40|368.5|366.1|368.5|366.1|368.5|366.1|368.18|365.78|0
1647962270000|2022-03-22 15:17:50|368.18|365.78|368.43|366.03|368.5|366.1|368.18|365.78|0
1647962280000|2022-03-22 15:18:00|368.34|365.94|368.5|366.1|368.5|366.1|368.34|365.94|0
1647962290000|2022-03-22 15:18:10|368.34|365.94|368.02|365.62|368.34|365.94|368.02|365.62|0
1647962300000|2022-03-22 15:18:20|368.18|365.78|368.34|365.94|368.34|365.94|368.18|365.78|0
1647962310000|2022-03-22 15:18:30|368.26|365.86|368.34|365.94|368.34|365.94|368.26|365.86|0
1647962320000|2022-03-22 15:18:40|368.5|366.1|368.83|366.43|368.83|366.43|368.5|366.1|0
1647962330000|2022-03-22 15:18:50|368.99|366.59|368.91|366.51|368.99|366.59|368.83|366.43|0
1647962340000|2022-03-22 15:19:00|368.83|366.43|368.67|366.27|368.83|366.43|368.67|366.27|0
1647962350000|2022-03-22 15:19:10|368.83|366.43|368.43|366.03|368.83|366.43|368.43|366.03|0
1647962360000|2022-03-22 15:19:20|368.34|365.94|368.02|365.62|368.34|365.94|368.02|365.62|0
1647962370000|2022-03-22 15:19:30|367.85|365.45|367.69|365.29|368.02|365.62|367.69|365.29|0
1647962380000|2022-03-22 15:19:40|367.04|364.64|367.2|364.8|367.29|364.89|367.04|364.64|0
1647962390000|2022-03-22 15:19:50|367.04|364.64|367.04|364.64|367.2|364.8|367.04|364.64|0
1647962400000|2022-03-22 15:20:00|367.36|364.96|367.2|364.8|367.53|365.13|367.2|364.8|0
1647962410000|2022-03-22 15:20:10|367.04|364.64|368.34|365.94|368.34|365.94|367.04|364.64|0
1647962420000|2022-03-22 15:20:20|368.5|366.1|368.34|365.94|368.5|366.1|368.34|365.94|0
1647962430000|2022-03-22 15:20:30|368.18|365.78|368.18|365.78|368.18|365.78|368.18|365.78|0
1647962440000|2022-03-22 15:20:40|367.85|365.45|367.85|365.45|367.85|365.45|367.53|365.13|0
1647962450000|2022-03-22 15:20:50|367.69|365.29|367.53|365.13|367.69|365.29|367.53|365.13|0
1647962460000|2022-03-22 15:21:00|367.85|365.45|367.36|364.96|367.85|365.45|367.36|364.96|0
1647962470000|2022-03-22 15:21:10|367.04|364.64|366.88|364.48|367.04|364.64|366.88|364.48|0
1647962480000|2022-03-22 15:21:20|367.04|364.64|366.39|363.99|367.04|364.64|366.39|363.99|0
1647962490000|2022-03-22 15:21:30|366.23|363.83|366.39|363.99|366.55|364.15|366.23|363.83|0
1647962500000|2022-03-22 15:21:40|366.47|364.07|366.23|363.83|366.47|364.07|366.23|363.83|0
1647962510000|2022-03-22 15:21:50|366.55|364.15|367.04|364.64|367.04|364.64|366.55|364.15|0
1647962520000|2022-03-22 15:22:00|367.2|364.8|367.04|364.64|367.2|364.8|366.88|364.48|0
1647962530000|2022-03-22 15:22:10|366.71|364.31|366.55|364.15|366.71|364.31|366.55|364.15|0
1647962540000|2022-03-22 15:22:20|366.71|364.31|366.71|364.31|366.8|364.4|366.71|364.31|0
1647962550000|2022-03-22 15:22:30|366.88|364.48|367.12|364.72|367.2|364.8|366.88|364.48|0
1647962560000|2022-03-22 15:22:40|367.04|364.64|367.04|364.64|367.04|364.64|366.96|364.56|0
1647962570000|2022-03-22 15:22:50|366.88|364.48|366.71|364.31|366.88|364.48|366.71|364.31|0
1647962580000|2022-03-22 15:23:00|366.55|364.15|366.55|364.15|366.55|364.15|366.39|363.99|0
1647962590000|2022-03-22 15:23:10|366.8|364.4|366.39|363.99|366.8|364.4|366.39|363.99|0
1647962600000|2022-03-22 15:23:20|366.55|364.15|366.71|364.31|366.71|364.31|366.55|364.15|0
1647962610000|2022-03-22 15:23:30|366.64|364.24|366.88|364.48|366.88|364.48|366.64|364.24|0
1647962620000|2022-03-22 15:23:40|366.55|364.15|366.71|364.31|366.71|364.31|366.55|364.15|0
1647962640000|2022-03-22 15:24:00|367.04|364.64|366.8|364.4|367.04|364.64|366.8|364.4|0
1647962650000|2022-03-22 15:24:10|366.55|364.15|366.06|363.66|366.55|364.15|366.06|363.66|0
1647962660000|2022-03-22 15:24:20|366.23|363.83|366.23|363.83|366.23|363.83|366.06|363.66|0
1647962670000|2022-03-22 15:24:30|366.06|363.66|366.39|363.99|366.39|363.99|366.06|363.66|0
1647962680000|2022-03-22 15:24:40|366.23|363.83|365.74|363.34|366.23|363.83|365.74|363.34|0
1647962690000|2022-03-22 15:24:50|365.58|363.18|365.42|363.02|365.58|363.18|365.42|363.02|0
1647962700000|2022-03-22 15:25:00|366.06|363.66|366.06|363.66|366.06|363.66|366.06|363.66|0
1647962710000|2022-03-22 15:25:10|365.9|363.5|366.39|363.99|366.39|363.99|365.9|363.5|0
1647962720000|2022-03-22 15:25:20|366.06|363.66|366.06|363.66|366.06|363.66|366.06|363.66|0
1647962730000|2022-03-22 15:25:30|366.15|363.75|366.39|363.99|366.39|363.99|365.9|363.5|0
1647962740000|2022-03-22 15:25:40|366.23|363.83|365.99|363.59|366.39|363.99|365.99|363.59|0
1647962750000|2022-03-22 15:25:50|365.74|363.34|366.06|363.66|366.06|363.66|365.74|363.34|0
1647962760000|2022-03-22 15:26:00|365.9|363.5|366.06|363.66|366.06|363.66|365.9|363.5|0
1647962770000|2022-03-22 15:26:10|366.23|363.83|365.9|363.5|366.23|363.83|365.9|363.5|0
1647962780000|2022-03-22 15:26:20|366.06|363.66|366.06|363.66|366.15|363.75|366.06|363.66|0
1647962790000|2022-03-22 15:26:30|366.23|363.83|366.06|363.66|366.23|363.83|366.06|363.66|0
1647962800000|2022-03-22 15:26:40|366.23|363.83|365.74|363.34|366.23|363.83|365.74|363.34|0
1647962810000|2022-03-22 15:26:50|365.58|363.18|365.9|363.5|366.06|363.66|365.58|363.18|0
1647962820000|2022-03-22 15:27:00|366.23|363.83|366.55|364.15|366.55|364.15|366.06|363.66|0
1647962830000|2022-03-22 15:27:10|366.39|363.99|366.39|363.99|366.39|363.99|366.06|363.66|0
1647962840000|2022-03-22 15:27:20|366.23|363.83|366.39|363.99|366.39|363.99|366.23|363.83|0
1647962850000|2022-03-22 15:27:30|366.23|363.83|366.23|363.83|366.23|363.83|366.23|363.83|0
1647962860000|2022-03-22 15:27:40|366.39|363.99|366.39|363.99|366.55|364.15|366.39|363.99|0
1647962870000|2022-03-22 15:27:50|366.55|364.15|366.47|364.07|366.55|364.15|366.47|364.07|0
1647962880000|2022-03-22 15:28:00|366.55|364.15|366.87|364.47|366.87|364.47|366.55|364.15|0
1647962890000|2022-03-22 15:28:10|366.71|364.31|367.04|364.64|367.04|364.64|366.71|364.31|0
1647962900000|2022-03-22 15:28:20|366.96|364.56|366.55|364.15|366.96|364.56|366.55|364.15|0
1647962910000|2022-03-22 15:28:30|366.63|364.23|366.39|363.99|366.63|364.23|366.31|363.91|0
1647962920000|2022-03-22 15:28:40|366.71|364.31|367.52|365.12|367.52|365.12|366.71|364.31|0
1647962930000|2022-03-22 15:28:50|367.69|365.29|367.36|364.96|367.69|365.29|367.2|364.8|0
1647962940000|2022-03-22 15:29:00|367.2|364.8|367.69|365.29|367.69|365.29|367.2|364.8|0
1647962950000|2022-03-22 15:29:10|367.36|364.96|368.01|365.61|368.01|365.61|367.36|364.96|0
1647962960000|2022-03-22 15:29:20|367.85|365.45|369.74|367.34|369.74|367.34|367.85|365.45|0
1647962970000|2022-03-22 15:29:30|369.67|367.27|369.58|367.18|369.67|367.27|369.42|367.02|0
1647962980000|2022-03-22 15:29:40|369.42|367.02|369.1|366.7|369.5|367.1|369.1|366.7|0
1647962990000|2022-03-22 15:29:50|369.02|366.62|368.93|366.53|369.26|366.86|368.93|366.53|0
1647963000000|2022-03-22 15:30:00|368.86|366.46|369.1|366.7|369.42|367.02|368.86|366.46|0
1647963010000|2022-03-22 15:30:10|369.26|366.86|369.74|367.34|369.74|367.34|369.26|366.86|0
1647963020000|2022-03-22 15:30:20|369.91|367.51|370.07|367.67|370.07|367.67|369.91|367.51|0
1647963030000|2022-03-22 15:30:30|369.91|367.51|369.74|367.34|369.91|367.51|369.74|367.34|0
1647963040000|2022-03-22 15:30:40|369.58|367.18|369.74|367.34|369.91|367.51|369.58|367.18|0
1647963050000|2022-03-22 15:30:50|369.91|367.51|370.07|367.67|370.07|367.67|369.91|367.51|0
1647963060000|2022-03-22 15:31:00|369.74|367.34|369.58|367.18|369.74|367.34|369.58|367.18|0
1647963070000|2022-03-22 15:31:10|369.74|367.34|369.74|367.34|369.91|367.51|369.58|367.18|0
1647963080000|2022-03-22 15:31:20|369.91|367.51|369.74|367.34|369.91|367.51|369.74|367.34|0
1647963090000|2022-03-22 15:31:30|369.58|367.18|370.23|367.83|370.39|367.99|369.58|367.18|0
1647963100000|2022-03-22 15:31:40|370.07|367.67|369.91|367.51|370.23|367.83|369.91|367.51|0
1647963110000|2022-03-22 15:31:50|370.07|367.67|370.07|367.67|370.23|367.83|370.07|367.67|0
1647963120000|2022-03-22 15:32:00|369.74|367.34|369.91|367.51|369.91|367.51|369.74|367.34|0
1647963130000|2022-03-22 15:32:10|370.39|367.99|370.72|368.32|370.72|368.32|370.39|367.99|0
1647963140000|2022-03-22 15:32:20|370.55|368.15|370.72|368.32|370.88|368.48|370.55|368.15|0
1647963150000|2022-03-22 15:32:30|370.55|368.15|370.55|368.15|370.8|368.4|370.55|368.15|0
1647963160000|2022-03-22 15:32:40|370.64|368.24|370.07|367.67|370.64|368.24|370.07|367.67|0
1647963170000|2022-03-22 15:32:50|370.39|367.99|370.72|368.32|370.72|368.32|370.39|367.99|0
1647963180000|2022-03-22 15:33:00|371.04|368.64|371.37|368.97|371.37|368.97|371.04|368.64|0
1647963190000|2022-03-22 15:33:10|371.86|369.46|372.18|369.78|372.34|369.94|371.86|369.46|0
1647963200000|2022-03-22 15:33:20|372.02|369.62|372.51|370.11|372.51|370.11|371.86|369.46|0
1647963210000|2022-03-22 15:33:30|372.67|370.27|372.51|370.11|372.67|370.27|372.34|369.94|0
1647963220000|2022-03-22 15:33:40|372.67|370.27|372.83|370.43|372.83|370.43|372.67|370.27|0
1647963230000|2022-03-22 15:33:50|372.67|370.27|372.51|370.11|372.75|370.35|372.51|370.11|0
1647963240000|2022-03-22 15:34:00|372.67|370.27|372.59|370.19|372.67|370.27|372.59|370.19|0
1647963250000|2022-03-22 15:34:10|372.34|369.94|372.51|370.11|372.51|370.11|372.18|369.78|0
1647963260000|2022-03-22 15:34:20|372.67|370.27|372.34|369.94|372.67|370.27|372.34|369.94|0
1647963270000|2022-03-22 15:34:30|372.18|369.78|372.02|369.62|372.18|369.78|372.02|369.62|0
1647963280000|2022-03-22 15:34:40|371.85|369.45|371.85|369.45|371.94|369.54|371.85|369.45|0
1647963290000|2022-03-22 15:34:50|372.02|369.62|371.85|369.45|372.02|369.62|371.85|369.45|0
1647963300000|2022-03-22 15:35:00|371.69|369.29|372.02|369.62|372.02|369.62|371.53|369.13|0
1647963310000|2022-03-22 15:35:10|372.51|370.11|372.18|369.78|372.75|370.35|372.18|369.78|0
1647963320000|2022-03-22 15:35:20|372.02|369.62|372.18|369.78|372.18|369.78|372.02|369.62|0
1647963330000|2022-03-22 15:35:30|372.34|369.94|372.18|369.78|372.34|369.94|372.18|369.78|0
1647963340000|2022-03-22 15:35:40|373|370.6|373.24|370.84|373.24|370.84|373|370.6|0
1647963350000|2022-03-22 15:35:50|373.32|370.92|373.24|370.84|373.32|370.92|373.24|370.84|0
1647963360000|2022-03-22 15:36:00|373.32|370.92|372.83|370.43|373.32|370.92|372.83|370.43|0
1647963370000|2022-03-22 15:36:10|372.99|370.59|373.32|370.92|373.48|371.08|372.99|370.59|0
1647963380000|2022-03-22 15:36:20|373.16|370.76|373.48|371.08|373.48|371.08|373.16|370.76|0
1647963390000|2022-03-22 15:36:30|373.32|370.92|373.32|370.92|373.32|370.92|373.16|370.76|0
1647963400000|2022-03-22 15:36:40|373.24|370.84|372.99|370.59|373.32|370.92|372.99|370.59|0
1647963410000|2022-03-22 15:36:50|372.51|370.11|372.34|369.94|372.51|370.11|372.34|369.94|0
1647963420000|2022-03-22 15:37:00|372.18|369.78|371.85|369.45|372.18|369.78|371.85|369.45|0
1647963430000|2022-03-22 15:37:10|372.02|369.62|371.85|369.45|372.02|369.62|371.85|369.45|0
1647963440000|2022-03-22 15:37:20|371.69|369.29|371.45|369.05|371.69|369.29|371.37|368.97|0
1647963450000|2022-03-22 15:37:30|371.37|368.97|371.53|369.13|371.53|369.13|371.2|368.8|0
1647963460000|2022-03-22 15:37:40|371.37|368.97|371.37|368.97|371.69|369.29|371.37|368.97|0
1647963470000|2022-03-22 15:37:50|371.53|369.13|371.37|368.97|371.53|369.13|371.37|368.97|0
1647963480000|2022-03-22 15:38:00|371.2|368.8|371.2|368.8|371.2|368.8|370.71|368.31|0
1647963490000|2022-03-22 15:38:10|371.04|368.64|370.71|368.31|371.04|368.64|370.71|368.31|0
1647963500000|2022-03-22 15:38:20|370.55|368.15|370.71|368.31|370.88|368.48|370.55|368.15|0
1647963510000|2022-03-22 15:38:30|370.88|368.48|370.88|368.48|370.88|368.48|370.88|368.48|0
1647963520000|2022-03-22 15:38:40|370.8|368.4|370.39|367.99|370.8|368.4|370.39|367.99|0
1647963530000|2022-03-22 15:38:50|370.55|368.15|370.39|367.99|370.55|368.15|370.39|367.99|0
1647963540000|2022-03-22 15:39:00|370.71|368.31|370.55|368.15|370.71|368.31|370.55|368.15|0
1647963550000|2022-03-22 15:39:10|370.39|367.99|370.23|367.83|370.39|367.99|370.23|367.83|0
1647963560000|2022-03-22 15:39:20|370.06|367.66|370.06|367.66|370.23|367.83|370.06|367.66|0
1647963570000|2022-03-22 15:39:30|370.23|367.83|370.23|367.83|370.23|367.83|370.06|367.66|0
1647963580000|2022-03-22 15:39:40|370.39|367.99|370.71|368.31|370.71|368.31|370.39|367.99|0
1647963590000|2022-03-22 15:39:50|370.55|368.15|370.55|368.15|370.71|368.31|370.55|368.15|0
1647963600000|2022-03-22 15:40:00|370.39|367.99|370.55|368.15|370.55|368.15|370.23|367.83|0
1647963610000|2022-03-22 15:40:10|370.88|368.48|370.71|368.31|371.2|368.8|370.71|368.31|0
1647963620000|2022-03-22 15:40:20|370.39|367.99|370.39|367.99|370.55|368.15|370.39|367.99|0
1647963630000|2022-03-22 15:40:30|370.23|367.83|370.23|367.83|370.39|367.99|370.23|367.83|0
1647963640000|2022-03-22 15:40:40|370.06|367.66|370.23|367.83|370.23|367.83|370.06|367.66|0
1647963650000|2022-03-22 15:40:50|370.06|367.66|370.06|367.66|370.06|367.66|370.06|367.66|0
1647963660000|2022-03-22 15:41:00|369.9|367.5|370.55|368.15|370.55|368.15|369.9|367.5|0
1647963670000|2022-03-22 15:41:10|370.39|367.99|370.47|368.07|370.55|368.15|370.39|367.99|0
1647963680000|2022-03-22 15:41:20|370.39|367.99|370.23|367.83|370.39|367.99|370.23|367.83|0
1647963690000|2022-03-22 15:41:30|370.39|367.99|370.71|368.31|370.71|368.31|370.39|367.99|0
1647963700000|2022-03-22 15:41:40|370.88|368.48|370.39|367.99|370.88|368.48|370.39|367.99|0
1647963710000|2022-03-22 15:41:50|370.71|368.31|370.71|368.31|370.88|368.48|370.71|368.31|0
1647963720000|2022-03-22 15:42:00|371.04|368.64|371.77|369.37|371.85|369.45|371.04|368.64|0
1647963730000|2022-03-22 15:42:10|372.01|369.61|372.99|370.59|372.99|370.59|372.01|369.61|0
1647963740000|2022-03-22 15:42:20|373.16|370.76|373.48|371.08|374.14|371.74|373.16|370.76|0
1647963750000|2022-03-22 15:42:30|373.16|370.76|373.32|370.92|373.48|371.08|373.16|370.76|0
1647963760000|2022-03-22 15:42:40|373.16|370.76|372.99|370.59|373.16|370.76|372.99|370.59|0
1647963770000|2022-03-22 15:42:50|372.67|370.27|372.34|369.94|372.67|370.27|372.18|369.78|0
1647963780000|2022-03-22 15:43:00|372.26|369.86|372.18|369.78|372.26|369.86|372.18|369.78|0
1647963790000|2022-03-22 15:43:10|372.5|370.1|373.48|371.08|373.48|371.08|372.5|370.1|0
1647963800000|2022-03-22 15:43:20|373.16|370.76|372.46|370.06|373.32|370.92|372.46|370.06|0
1647963810000|2022-03-22 15:43:30|372.54|370.14|372.13|369.73|372.54|370.14|371.97|369.57|0
1647963820000|2022-03-22 15:43:40|372.46|370.06|373.29|370.89|373.45|371.05|372.46|370.06|0
1647963830000|2022-03-22 15:43:50|373.45|371.05|373.37|370.97|373.45|371.05|373.37|370.97|0
1647963840000|2022-03-22 15:44:00|373.45|371.05|373.61|371.21|373.94|371.54|373.45|371.05|0
1647963850000|2022-03-22 15:44:10|373.29|370.89|372.64|370.24|373.29|370.89|372.64|370.24|0
1647963860000|2022-03-22 15:44:20|372.47|370.07|373.05|370.65|373.05|370.65|372.47|370.07|0
1647963870000|2022-03-22 15:44:30|373.29|370.89|373.78|371.38|373.78|371.38|373.29|370.89|0
1647963880000|2022-03-22 15:44:40|373.94|371.54|373.94|371.54|373.94|371.54|373.94|371.54|0
1647963890000|2022-03-22 15:44:50|374.1|371.7|374.27|371.87|374.27|371.87|374.1|371.7|0
1647963900000|2022-03-22 15:45:00|374.43|372.03|374.27|371.87|374.43|372.03|374.27|371.87|0
1647963910000|2022-03-22 15:45:10|373.78|371.38|374.35|371.95|374.35|371.95|373.78|371.38|0
1647963920000|2022-03-22 15:45:20|374.43|372.03|375.08|372.68|375.08|372.68|374.43|372.03|0
1647963930000|2022-03-22 15:45:30|375.25|372.85|374.76|372.36|375.25|372.85|374.76|372.36|0
1647963940000|2022-03-22 15:45:40|374.92|372.52|374.1|371.7|374.92|372.52|374.1|371.7|0
1647963950000|2022-03-22 15:45:50|373.94|371.54|373.94|371.54|374.03|371.63|373.78|371.38|0
1647963960000|2022-03-22 15:46:00|374.1|371.7|373.94|371.54|374.1|371.7|373.94|371.54|0
1647963970000|2022-03-22 15:46:10|373.78|371.38|373.29|370.89|373.78|371.38|373.29|370.89|0
1647963980000|2022-03-22 15:46:20|373.45|371.05|373.12|370.72|373.45|371.05|373.12|370.72|0
1647963990000|2022-03-22 15:46:30|373.05|370.65|373.29|370.89|373.29|370.89|373.05|370.65|0
1647964000000|2022-03-22 15:46:40|373.21|370.81|373.12|370.72|373.21|370.81|373.12|370.72|0
1647964010000|2022-03-22 15:46:50|373.21|370.81|373.45|371.05|373.45|371.05|373.21|370.81|0
1647964020000|2022-03-22 15:47:00|373.12|370.72|373.12|370.72|373.12|370.72|372.96|370.56|0
1647964030000|2022-03-22 15:47:10|372.96|370.56|372.96|370.56|372.96|370.56|372.8|370.4|0
1647964040000|2022-03-22 15:47:20|373.12|370.72|372.96|370.56|373.12|370.72|372.8|370.4|0
1647964050000|2022-03-22 15:47:30|372.8|370.4|372.8|370.4|372.96|370.56|372.8|370.4|0
1647964060000|2022-03-22 15:47:40|372.47|370.07|372.31|369.91|372.64|370.24|372.31|369.91|0
1647964070000|2022-03-22 15:47:50|372.15|369.75|372.23|369.83|372.23|369.83|372.15|369.75|0
1647964080000|2022-03-22 15:48:00|372.31|369.91|372.47|370.07|372.47|370.07|372.15|369.75|0
1647964090000|2022-03-22 15:48:10|372.72|370.32|372.8|370.4|372.8|370.4|372.47|370.07|0
1647964100000|2022-03-22 15:48:20|373.29|370.89|373.37|370.97|373.45|371.05|373.29|370.89|0
1647964110000|2022-03-22 15:48:30|372.96|370.56|373.12|370.72|373.29|370.89|372.96|370.56|0
1647964120000|2022-03-22 15:48:40|372.96|370.56|372.64|370.24|372.96|370.56|372.64|370.24|0
1647964130000|2022-03-22 15:48:50|372.8|370.4|372.31|369.91|372.8|370.4|372.31|369.91|0
1647964140000|2022-03-22 15:49:00|372.47|370.07|372.31|369.91|372.47|370.07|372.31|369.91|0
1647964150000|2022-03-22 15:49:10|371.98|369.58|372.47|370.07|372.47|370.07|371.98|369.58|0
1647964160000|2022-03-22 15:49:20|372.63|370.23|372.47|370.07|372.63|370.23|372.47|370.07|0
1647964170000|2022-03-22 15:49:30|371.98|369.58|372.15|369.75|372.31|369.91|371.98|369.58|0
1647964180000|2022-03-22 15:49:40|371.98|369.58|371.82|369.42|371.98|369.58|371.82|369.42|0
1647964190000|2022-03-22 15:49:50|371.98|369.58|371.82|369.42|371.98|369.58|371.82|369.42|0
1647964200000|2022-03-22 15:50:00|371.66|369.26|372.15|369.75|372.15|369.75|371.66|369.26|0
1647964210000|2022-03-22 15:50:10|371.91|369.51|371.82|369.42|371.91|369.51|371.66|369.26|0
1647964220000|2022-03-22 15:50:20|372.15|369.75|371.98|369.58|372.15|369.75|371.98|369.58|0
1647964230000|2022-03-22 15:50:30|372.15|369.75|371.98|369.58|372.15|369.75|371.98|369.58|0
1647964240000|2022-03-22 15:50:40|371.82|369.42|371.98|369.58|371.98|369.58|371.5|369.1|0
1647964250000|2022-03-22 15:50:50|372.07|369.67|372.31|369.91|372.31|369.91|372.07|369.67|0
1647964260000|2022-03-22 15:51:00|372.15|369.75|371.98|369.58|372.31|369.91|371.82|369.42|0
1647964270000|2022-03-22 15:51:10|372.07|369.67|372.31|369.91|372.31|369.91|371.82|369.42|0
1647964280000|2022-03-22 15:51:20|372.15|369.75|372.31|369.91|372.39|369.99|372.15|369.75|0
1647964290000|2022-03-22 15:51:30|372.15|369.75|372.47|370.07|372.47|370.07|372.15|369.75|0
1647964300000|2022-03-22 15:51:40|372.8|370.4|372.8|370.4|372.8|370.4|372.63|370.23|0
1647964310000|2022-03-22 15:51:50|372.47|370.07|372.07|369.67|372.47|370.07|372.07|369.67|0
1647964320000|2022-03-22 15:52:00|371.98|369.58|371.98|369.58|371.98|369.58|371.98|369.58|0
1647964330000|2022-03-22 15:52:10|371.82|369.42|371.49|369.09|371.82|369.42|371.49|369.09|0
1647964340000|2022-03-22 15:52:20|371.58|369.18|371.82|369.42|371.98|369.58|371.58|369.18|0
1647964350000|2022-03-22 15:52:30|372.15|369.75|372.56|370.16|372.63|370.23|372.15|369.75|0
1647964360000|2022-03-22 15:52:40|372.8|370.4|372.88|370.48|372.88|370.48|372.63|370.23|0
1647964370000|2022-03-22 15:52:50|372.96|370.56|373.12|370.72|373.29|370.89|372.96|370.56|0
1647964380000|2022-03-22 15:53:00|372.8|370.4|373.12|370.72|373.12|370.72|372.8|370.4|0
1647964390000|2022-03-22 15:53:10|373.29|370.89|373.29|370.89|373.45|371.05|373.29|370.89|0
1647964400000|2022-03-22 15:53:20|373.12|370.72|373.12|370.72|373.12|370.72|373.12|370.72|0
1647964410000|2022-03-22 15:53:30|373.21|370.81|372.96|370.56|373.21|370.81|372.96|370.56|0
1647964420000|2022-03-22 15:53:40|372.8|370.4|372.63|370.23|372.8|370.4|372.63|370.23|0
1647964430000|2022-03-22 15:53:50|372.96|370.56|373.12|370.72|373.12|370.72|372.96|370.56|0
1647964440000|2022-03-22 15:54:00|372.96|370.56|372.31|369.91|372.96|370.56|372.31|369.91|0
1647964450000|2022-03-22 15:54:10|372.47|370.07|372.31|369.91|372.47|370.07|372.31|369.91|0
1647964460000|2022-03-22 15:54:20|372.14|369.74|372.47|370.07|372.47|370.07|372.14|369.74|0
1647964470000|2022-03-22 15:54:30|372.31|369.91|372.47|370.07|372.63|370.23|372.31|369.91|0
1647964480000|2022-03-22 15:54:40|372.23|369.83|372.14|369.74|372.23|369.83|372.14|369.74|0
1647964490000|2022-03-22 15:54:50|372.31|369.91|372.14|369.74|372.31|369.91|371.98|369.58|0
1647964500000|2022-03-22 15:55:00|371.98|369.58|371.82|369.42|371.98|369.58|371.66|369.26|0
1647964510000|2022-03-22 15:55:10|372.14|369.74|371.98|369.58|372.14|369.74|371.98|369.58|0
1647964520000|2022-03-22 15:55:20|371.9|369.5|371.66|369.26|371.9|369.5|371.66|369.26|0
1647964530000|2022-03-22 15:55:30|371.82|369.42|371.74|369.34|371.82|369.42|371.66|369.26|0
1647964540000|2022-03-22 15:55:40|371.66|369.26|371.49|369.09|371.66|369.26|371.49|369.09|0
1647964550000|2022-03-22 15:55:50|371.66|369.26|371.66|369.26|371.66|369.26|371.66|369.26|0
1647964560000|2022-03-22 15:56:00|371.74|369.34|371.98|369.58|371.98|369.58|371.66|369.26|0
1647964570000|2022-03-22 15:56:10|372.14|369.74|371.98|369.58|372.14|369.74|371.98|369.58|0
1647964580000|2022-03-22 15:56:20|372.14|369.74|371.98|369.58|372.14|369.74|371.98|369.58|0
1647964590000|2022-03-22 15:56:30|371.82|369.42|371.98|369.58|371.98|369.58|371.82|369.42|0
1647964600000|2022-03-22 15:56:40|371.74|369.34|371.98|369.58|371.98|369.58|371.66|369.26|0
1647964610000|2022-03-22 15:56:50|372.14|369.74|372.31|369.91|372.31|369.91|372.14|369.74|0
1647964620000|2022-03-22 15:57:00|372.14|369.74|372.14|369.74|372.14|369.74|371.98|369.58|0
1647964630000|2022-03-22 15:57:10|372.47|370.07|372.63|370.23|372.63|370.23|372.47|370.07|0
1647964640000|2022-03-22 15:57:20|372.47|370.07|372.47|370.07|372.47|370.07|372.31|369.91|0
1647964650000|2022-03-22 15:57:30|372.63|370.23|372.14|369.74|372.63|370.23|372.14|369.74|0
1647964660000|2022-03-22 15:57:40|372.23|369.83|372.79|370.39|372.79|370.39|372.23|369.83|0
1647964670000|2022-03-22 15:57:50|372.63|370.23|373.12|370.72|373.12|370.72|372.63|370.23|0
1647964680000|2022-03-22 15:58:00|373.28|370.88|373.45|371.05|373.45|371.05|373.28|370.88|0
1647964690000|2022-03-22 15:58:10|373.61|371.21|373.61|371.21|373.61|371.21|373.61|371.21|0
1647964700000|2022-03-22 15:58:20|373.45|371.05|372.63|370.23|373.61|371.21|372.39|369.99|0
1647964710000|2022-03-22 15:58:30|372.79|370.39|372.79|370.39|372.79|370.39|372.63|370.23|0
1647964720000|2022-03-22 15:58:40|372.96|370.56|373.2|370.8|373.37|370.97|372.96|370.56|0
1647964730000|2022-03-22 15:58:50|373.12|370.72|373.12|370.72|373.2|370.8|373.12|370.72|0
1647964740000|2022-03-22 15:59:00|372.96|370.56|372.96|370.56|373.28|370.88|372.96|370.56|0
1647964750000|2022-03-22 15:59:10|373.12|370.72|372.96|370.56|373.12|370.72|372.96|370.56|0
1647964760000|2022-03-22 15:59:20|372.79|370.39|373.28|370.88|373.45|371.05|372.79|370.39|0
1647964770000|2022-03-22 15:59:30|373.45|371.05|373.45|371.05|373.45|371.05|373.12|370.72|0
1647964780000|2022-03-22 15:59:40|373.28|370.88|373.12|370.72|373.28|370.88|372.96|370.56|0
1647964790000|2022-03-22 15:59:50|373.28|370.88|373.77|371.37|373.77|371.37|373.28|370.88|0
1647964800000|2022-03-22 16:00:00|373.45|371.05|373.77|371.37|373.77|371.37|373.45|371.05|0
1647964810000|2022-03-22 16:00:10|373.93|371.53|373.28|370.88|373.93|371.53|373.28|370.88|0
1647964820000|2022-03-22 16:00:20|373.45|371.05|373.12|370.72|373.45|371.05|373.12|370.72|0
1647964830000|2022-03-22 16:00:30|372.79|370.39|373.28|370.88|373.28|370.88|372.79|370.39|0
1647964840000|2022-03-22 16:00:40|373.45|371.05|373.77|371.37|373.77|371.37|373.45|371.05|0
1647964850000|2022-03-22 16:00:50|373.93|371.53|373.93|371.53|373.93|371.53|373.93|371.53|0
1647964860000|2022-03-22 16:01:00|374.1|371.7|373.28|370.88|374.1|371.7|373.28|370.88|0
1647964870000|2022-03-22 16:01:10|372.96|370.56|373.12|370.72|373.12|370.72|372.96|370.56|0
1647964880000|2022-03-22 16:01:20|373.28|370.88|373.61|371.21|373.61|371.21|373.28|370.88|0
1647964890000|2022-03-22 16:01:30|373.37|370.97|373.61|371.21|373.61|371.21|373.37|370.97|0
1647964900000|2022-03-22 16:01:40|373.69|371.29|373.61|371.21|373.77|371.37|373.61|371.21|0
1647964910000|2022-03-22 16:01:50|373.93|371.53|373.77|371.37|373.93|371.53|373.77|371.37|0
1647964920000|2022-03-22 16:02:00|373.93|371.53|374.42|372.02|374.42|372.02|373.93|371.53|0
1647964930000|2022-03-22 16:02:10|374.26|371.86|373.93|371.53|374.42|372.02|373.93|371.53|0
1647964940000|2022-03-22 16:02:20|373.61|371.21|373.77|371.37|373.93|371.53|373.61|371.21|0
1647964950000|2022-03-22 16:02:30|373.93|371.53|373.93|371.53|373.93|371.53|373.77|371.37|0
1647964960000|2022-03-22 16:02:40|374.02|371.62|374.1|371.7|374.1|371.7|374.02|371.62|0
1647964970000|2022-03-22 16:02:50|374.42|372.02|374.42|372.02|374.59|372.19|374.26|371.86|0
1647964980000|2022-03-22 16:03:00|374.26|371.86|374.26|371.86|374.26|371.86|374.26|371.86|0
1647964990000|2022-03-22 16:03:10|374.59|372.19|374.26|371.86|374.59|372.19|374.26|371.86|0
1647965000000|2022-03-22 16:03:20|374.42|372.02|374.42|372.02|374.42|372.02|374.26|371.86|0
1647965010000|2022-03-22 16:03:30|374.59|372.19|374.75|372.35|374.75|372.35|374.59|372.19|0
1647965020000|2022-03-22 16:03:40|374.59|372.19|374.75|372.35|374.91|372.51|374.59|372.19|0
1647965030000|2022-03-22 16:03:50|374.91|372.51|374.75|372.35|374.91|372.51|374.75|372.35|0
1647965040000|2022-03-22 16:04:00|374.91|372.51|375.24|372.84|375.24|372.84|374.91|372.51|0
1647965050000|2022-03-22 16:04:10|375.08|372.68|375.08|372.68|375.4|373|375.08|372.68|0
1647965060000|2022-03-22 16:04:20|374.91|372.51|374.42|372.02|375.08|372.68|374.42|372.02|0
1647965070000|2022-03-22 16:04:30|374.91|372.51|375.08|372.68|375.08|372.68|374.91|372.51|0
1647965080000|2022-03-22 16:04:40|375|372.6|374.59|372.19|375.08|372.68|374.59|372.19|0
1647965090000|2022-03-22 16:04:50|374.42|372.02|374.26|371.86|374.42|372.02|374.26|371.86|0
1647965100000|2022-03-22 16:05:00|374.42|372.02|373.44|371.04|374.42|372.02|373.28|370.88|0
1647965110000|2022-03-22 16:05:10|373.77|371.37|373.12|370.72|373.77|371.37|373.12|370.72|0
1647965120000|2022-03-22 16:05:20|373.28|370.88|373.12|370.72|373.28|370.88|372.95|370.55|0
1647965130000|2022-03-22 16:05:30|372.95|370.55|372.95|370.55|372.95|370.55|372.63|370.23|0
1647965140000|2022-03-22 16:05:40|372.63|370.23|372.71|370.31|372.79|370.39|372.63|370.23|0
1647965150000|2022-03-22 16:05:50|372.47|370.07|372.79|370.39|372.79|370.39|372.47|370.07|0
1647965160000|2022-03-22 16:06:00|372.88|370.48|371.98|369.58|372.88|370.48|371.98|369.58|0
1647965170000|2022-03-22 16:06:10|371.81|369.41|371.81|369.41|371.98|369.58|371.81|369.41|0
1647965180000|2022-03-22 16:06:20|371.98|369.58|371.98|369.58|371.98|369.58|371.98|369.58|0
1647965190000|2022-03-22 16:06:30|371.9|369.5|371.65|369.25|371.9|369.5|371.65|369.25|0
1647965200000|2022-03-22 16:06:40|371.49|369.09|371.65|369.25|371.65|369.25|371.49|369.09|0
1647965210000|2022-03-22 16:06:50|371.49|369.09|371.33|368.93|371.49|369.09|371.16|368.76|0
1647965220000|2022-03-22 16:07:00|371.49|369.09|371.49|369.09|371.65|369.25|371.49|369.09|0
1647965230000|2022-03-22 16:07:10|371.33|368.93|371.16|368.76|371.33|368.93|371.16|368.76|0
1647965240000|2022-03-22 16:07:20|371.33|368.93|371|368.6|371.33|368.93|370.92|368.52|0
1647965250000|2022-03-22 16:07:30|371.33|368.93|371.49|369.09|371.49|369.09|371.33|368.93|0
1647965260000|2022-03-22 16:07:40|371.33|368.93|371.49|369.09|371.49|369.09|371.33|368.93|0
1647965270000|2022-03-22 16:07:50|371.65|369.25|371.98|369.58|371.98|369.58|371.65|369.25|0
1647965280000|2022-03-22 16:08:00|372.14|369.74|371.98|369.58|372.14|369.74|371.98|369.58|0
1647965290000|2022-03-22 16:08:10|371.49|369.09|371.65|369.25|371.81|369.41|371.49|369.09|0
1647965300000|2022-03-22 16:08:20|371.49|369.09|371.57|369.17|371.65|369.25|371.49|369.09|0
1647965310000|2022-03-22 16:08:30|371.33|368.93|371.65|369.25|371.65|369.25|371.33|368.93|0
1647965320000|2022-03-22 16:08:40|371.81|369.41|371.65|369.25|371.81|369.41|371.49|369.09|0
1647965330000|2022-03-22 16:08:50|371.49|369.09|371.98|369.58|371.98|369.58|371.49|369.09|0
1647965340000|2022-03-22 16:09:00|371.9|369.5|372.3|369.9|372.3|369.9|371.9|369.5|0
1647965350000|2022-03-22 16:09:10|372.46|370.06|372.46|370.06|372.46|370.06|372.46|370.06|0
1647965360000|2022-03-22 16:09:20|372.3|369.9|372.3|369.9|372.3|369.9|372.3|369.9|0
1647965370000|2022-03-22 16:09:30|372.63|370.23|372.46|370.06|372.63|370.23|372.46|370.06|0
1647965380000|2022-03-22 16:09:40|372.63|370.23|372.63|370.23|372.63|370.23|372.46|370.06|0
1647965390000|2022-03-22 16:09:50|372.46|370.06|372.46|370.06|372.46|370.06|372.46|370.06|0
1647965400000|2022-03-22 16:10:00|372.63|370.23|372.63|370.23|372.63|370.23|372.46|370.06|0
1647965410000|2022-03-22 16:10:10|372.46|370.06|371.98|369.58|372.63|370.23|371.98|369.58|0
1647965420000|2022-03-22 16:10:20|371.81|369.41|372.14|369.74|372.14|369.74|371.49|369.09|0
1647965430000|2022-03-22 16:10:30|372.3|369.9|372.46|370.06|372.46|370.06|372.3|369.9|0
1647965440000|2022-03-22 16:10:40|372.55|370.15|372.46|370.06|372.55|370.15|372.39|369.99|0
1647965450000|2022-03-22 16:10:50|372.63|370.23|372.46|370.06|372.63|370.23|372.46|370.06|0
1647965460000|2022-03-22 16:11:00|372.3|369.9|372.46|370.06|372.46|370.06|372.14|369.74|0
1647965470000|2022-03-22 16:11:10|372.63|370.23|372.79|370.39|372.79|370.39|372.63|370.23|0
1647965480000|2022-03-22 16:11:20|372.63|370.23|372.71|370.31|372.79|370.39|372.63|370.23|0
1647965490000|2022-03-22 16:11:30|372.46|370.06|372.46|370.06|372.46|370.06|372.46|370.06|0
1647965500000|2022-03-22 16:11:40|372.63|370.23|372.63|370.23|372.95|370.55|372.63|370.23|0
1647965510000|2022-03-22 16:11:50|372.79|370.39|372.95|370.55|372.95|370.55|372.79|370.39|0
1647965520000|2022-03-22 16:12:00|373.44|371.04|373.28|370.88|373.44|371.04|373.28|370.88|0
1647965530000|2022-03-22 16:12:10|373.77|371.37|373.93|371.53|374.09|371.69|373.6|371.2|0
1647965540000|2022-03-22 16:12:20|373.77|371.37|373.11|370.71|373.77|371.37|373.11|370.71|0
1647965550000|2022-03-22 16:12:30|373.2|370.8|373.28|370.88|373.28|370.88|372.95|370.55|0
1647965560000|2022-03-22 16:12:40|373.44|371.04|373.28|370.88|373.44|371.04|373.11|370.71|0
1647965570000|2022-03-22 16:12:50|373.44|371.04|373.44|371.04|373.44|371.04|373.44|371.04|0
1647965580000|2022-03-22 16:13:00|373.6|371.2|373.77|371.37|373.77|371.37|373.28|370.88|0
1647965590000|2022-03-22 16:13:10|373.93|371.53|374.01|371.61|374.01|371.61|373.77|371.37|0
1647965600000|2022-03-22 16:13:20|373.93|371.53|373.44|371.04|373.93|371.53|373.44|371.04|0
1647965610000|2022-03-22 16:13:30|373.36|370.96|373.69|371.29|373.69|371.29|373.36|370.96|0
1647965620000|2022-03-22 16:13:40|373.44|371.04|373.44|371.04|373.44|371.04|373.44|371.04|0
1647965630000|2022-03-22 16:13:50|373.28|370.88|373.6|371.2|373.6|371.2|373.28|370.88|0
1647965640000|2022-03-22 16:14:00|373.44|371.04|373.28|370.88|373.44|371.04|373.28|370.88|0
1647965650000|2022-03-22 16:14:10|373.44|371.04|373.44|371.04|373.69|371.29|373.44|371.04|0
1647965660000|2022-03-22 16:14:20|373.28|370.88|373.36|370.96|373.44|371.04|373.28|370.88|0
1647965670000|2022-03-22 16:14:30|373.44|371.04|373.11|370.71|373.44|371.04|373.11|370.71|0
1647965680000|2022-03-22 16:14:40|373.44|371.04|373.77|371.37|373.77|371.37|373.28|370.88|0
1647965690000|2022-03-22 16:14:50|373.28|370.88|373.11|370.71|373.28|370.88|373.11|370.71|0
1647965700000|2022-03-22 16:15:00|373.28|370.88|373.11|370.71|373.28|370.88|373.11|370.71|0
1647965710000|2022-03-22 16:15:10|372.95|370.55|372.62|370.22|372.95|370.55|372.62|370.22|0
1647965720000|2022-03-22 16:15:20|372.79|370.39|373.77|371.37|373.77|371.37|372.79|370.39|0
1647965730000|2022-03-22 16:15:30|373.85|371.45|373.93|371.53|373.93|371.53|373.85|371.45|0
1647965740000|2022-03-22 16:15:40|374.01|371.61|374.26|371.86|374.26|371.86|374.01|371.61|0
1647965760000|2022-03-22 16:16:00|374.09|371.69|373.93|371.53|374.26|371.86|373.93|371.53|0
1647965770000|2022-03-22 16:16:10|374.09|371.69|374.09|371.69|374.09|371.69|374.09|371.69|0
1647965780000|2022-03-22 16:16:20|374.26|371.86|373.77|371.37|374.26|371.86|373.77|371.37|0
1647965790000|2022-03-22 16:16:30|373.6|371.2|373.6|371.2|373.6|371.2|373.6|371.2|0
1647965800000|2022-03-22 16:16:40|373.77|371.37|373.93|371.53|373.93|371.53|373.77|371.37|0
1647965810000|2022-03-22 16:16:50|373.77|371.37|373.93|371.53|373.93|371.53|373.77|371.37|0
1647965820000|2022-03-22 16:17:00|373.77|371.37|374.01|371.61|374.01|371.61|373.77|371.37|0
1647965830000|2022-03-22 16:17:10|374.09|371.69|374.42|372.02|374.42|372.02|374.09|371.69|0
1647965840000|2022-03-22 16:17:20|374.25|371.85|374.25|371.85|374.42|372.02|374.25|371.85|0
1647965850000|2022-03-22 16:17:30|374.42|372.02|374.58|372.18|374.58|372.18|374.42|372.02|0
1647965860000|2022-03-22 16:17:40|373.93|371.53|374.01|371.61|374.25|371.85|373.93|371.53|0
1647965870000|2022-03-22 16:17:50|373.93|371.53|373.93|371.53|374.09|371.69|373.93|371.53|0
1647965880000|2022-03-22 16:18:00|373.76|371.36|374.25|371.85|374.25|371.85|373.76|371.36|0
1647965890000|2022-03-22 16:18:10|374.58|372.18|374.91|372.51|374.91|372.51|374.58|372.18|0
1647965900000|2022-03-22 16:18:20|375.4|373|375.4|373|375.4|373|375.4|373|0
1647965910000|2022-03-22 16:18:30|375.23|372.83|374.25|371.85|375.23|372.83|374.25|371.85|0
1647965920000|2022-03-22 16:18:40|374.34|371.94|374.42|372.02|374.58|372.18|374.34|371.94|0
1647965930000|2022-03-22 16:18:50|374.25|371.85|373.93|371.53|374.25|371.85|373.93|371.53|0
1647965940000|2022-03-22 16:19:00|373.76|371.36|373.6|371.2|373.76|371.36|373.6|371.2|0
1647965960000|2022-03-22 16:19:20|373.27|370.87|373.11|370.71|373.27|370.87|373.11|370.71|0
1647965970000|2022-03-22 16:19:30|373.44|371.04|373.6|371.2|373.76|371.36|373.44|371.04|0
1647965980000|2022-03-22 16:19:40|373.69|371.29|373.76|371.36|374.09|371.69|373.69|371.29|0
1647965990000|2022-03-22 16:19:50|373.93|371.53|373.93|371.53|374.09|371.69|373.93|371.53|0
1647966000000|2022-03-22 16:20:00|374.09|371.69|374.09|371.69|374.09|371.69|373.76|371.36|0
1647966010000|2022-03-22 16:20:10|374.42|372.02|374.09|371.69|374.42|372.02|374.09|371.69|0
1647966020000|2022-03-22 16:20:20|374.25|371.85|374.42|372.02|374.42|372.02|374.25|371.85|0
1647966030000|2022-03-22 16:20:30|374.74|372.34|374.42|372.02|374.74|372.34|374.42|372.02|0
1647966040000|2022-03-22 16:20:40|374.58|372.18|374.58|372.18|374.74|372.34|374.58|372.18|0
1647966050000|2022-03-22 16:20:50|374.42|372.02|374.42|372.02|374.58|372.18|374.42|372.02|0
1647966060000|2022-03-22 16:21:00|374.5|372.1|374.34|371.94|374.5|372.1|374.25|371.85|0
1647966070000|2022-03-22 16:21:10|374.58|372.18|375.07|372.67|375.07|372.67|374.58|372.18|0
1647966080000|2022-03-22 16:21:20|375.16|372.76|375.56|373.16|375.56|373.16|375.16|372.76|0
1647966090000|2022-03-22 16:21:30|375.23|372.83|375.48|373.08|375.56|373.16|375.23|372.83|0
1647966100000|2022-03-22 16:21:40|375.56|373.16|375.89|373.49|375.89|373.49|375.56|373.16|0
1647966110000|2022-03-22 16:21:50|376.22|373.82|376.38|373.98|376.38|373.98|376.22|373.82|0
1647966120000|2022-03-22 16:22:00|376.54|374.14|376.54|374.14|376.87|374.47|376.54|374.14|0
1647966130000|2022-03-22 16:22:10|376.71|374.31|377.03|374.63|377.03|374.63|376.71|374.31|0
1647966140000|2022-03-22 16:22:20|377.2|374.8|377.2|374.8|377.2|374.8|377.2|374.8|0
1647966150000|2022-03-22 16:22:30|377.03|374.63|377.36|374.96|377.36|374.96|377.03|374.63|0
1647966160000|2022-03-22 16:22:40|377.53|375.13|377.69|375.29|377.69|375.29|377.53|375.13|0
1647966170000|2022-03-22 16:22:50|378.35|375.95|378.18|375.78|378.35|375.95|378.18|375.78|0
1647966180000|2022-03-22 16:23:00|378.35|375.95|378.76|376.36|378.76|376.36|378.35|375.95|0
1647966190000|2022-03-22 16:23:10|378.35|375.95|377.85|375.45|378.35|375.95|377.85|375.45|0
1647966200000|2022-03-22 16:23:20|377.36|374.96|377.2|374.8|377.36|374.96|377.2|374.8|0
1647966210000|2022-03-22 16:23:30|377.03|374.63|377.2|374.8|377.69|375.29|377.03|374.63|0
1647966220000|2022-03-22 16:23:40|377.28|374.88|377.36|374.96|377.53|375.13|377.28|374.88|0
1647966230000|2022-03-22 16:23:50|377.2|374.8|377.2|374.8|377.2|374.8|377.2|374.8|0
1647966240000|2022-03-22 16:24:00|377.03|374.63|377.2|374.8|377.2|374.8|377.03|374.63|0
1647966250000|2022-03-22 16:24:10|377.03|374.63|377.12|374.72|377.2|374.8|377.03|374.63|0
1647966260000|2022-03-22 16:24:20|377.2|374.8|377.36|374.96|377.53|375.13|377.2|374.8|0
1647966270000|2022-03-22 16:24:30|376.96|374.56|376.71|374.31|377.03|374.63|376.71|374.31|0
1647966280000|2022-03-22 16:24:40|376.79|374.39|376.54|374.14|376.79|374.39|376.54|374.14|0
1647966290000|2022-03-22 16:24:50|376.46|374.06|376.54|374.14|376.54|374.14|376.46|374.06|0
1647966300000|2022-03-22 16:25:00|376.71|374.31|376.87|374.47|376.87|374.47|376.38|373.98|0
1647966310000|2022-03-22 16:25:10|377.03|374.63|376.71|374.31|377.03|374.63|376.54|374.14|0
1647966320000|2022-03-22 16:25:20|376.87|374.47|376.87|374.47|376.87|374.47|376.87|374.47|0
1647966330000|2022-03-22 16:25:30|377.03|374.63|376.87|374.47|377.03|374.63|376.87|374.47|0
1647966340000|2022-03-22 16:25:40|377.03|374.63|377.03|374.63|377.03|374.63|377.03|374.63|0
1647966350000|2022-03-22 16:25:50|377.2|374.8|376.87|374.47|377.2|374.8|376.87|374.47|0
1647966360000|2022-03-22 16:26:00|377.2|374.8|377.36|374.96|377.36|374.96|377.2|374.8|0
1647966370000|2022-03-22 16:26:10|377.2|374.8|377.03|374.63|377.2|374.8|377.03|374.63|0
1647966380000|2022-03-22 16:26:20|377.36|374.96|377.53|375.13|377.53|375.13|377.36|374.96|0
1647966390000|2022-03-22 16:26:30|377.69|375.29|377.85|375.45|377.85|375.45|377.69|375.29|0
1647966400000|2022-03-22 16:26:40|378.02|375.62|378.02|375.62|378.02|375.62|377.85|375.45|0
1647966410000|2022-03-22 16:26:50|378.35|375.95|378.18|375.78|378.51|376.11|378.18|375.78|0
1647966420000|2022-03-22 16:27:00|378.02|375.62|378.35|375.95|378.35|375.95|378.02|375.62|0
1647966430000|2022-03-22 16:27:10|378.51|376.11|378.18|375.78|378.51|376.11|378.18|375.78|0
1647966440000|2022-03-22 16:27:20|378.02|375.62|377.33|374.93|378.02|375.62|377.33|374.93|0
1647966450000|2022-03-22 16:27:30|377.49|375.09|377.82|375.42|377.82|375.42|377.49|375.09|0
1647966460000|2022-03-22 16:27:40|377.98|375.58|377.82|375.42|377.98|375.58|377.82|375.42|0
1647966470000|2022-03-22 16:27:50|377.98|375.58|377.49|375.09|377.98|375.58|377.33|374.93|0
1647966480000|2022-03-22 16:28:00|377.25|374.85|376.83|374.43|377.25|374.85|376.83|374.43|0
1647966490000|2022-03-22 16:28:10|376.67|374.27|377|374.6|377|374.6|376.67|374.27|0
1647966500000|2022-03-22 16:28:20|376.67|374.27|377.16|374.76|377.16|374.76|376.67|374.27|0
1647966510000|2022-03-22 16:28:30|377|374.6|376.83|374.43|377|374.6|376.67|374.27|0
1647966520000|2022-03-22 16:28:40|376.92|374.52|377.16|374.76|377.32|374.92|376.92|374.52|0
1647966530000|2022-03-22 16:28:50|377|374.6|376.92|374.52|377|374.6|376.83|374.43|0
1647966540000|2022-03-22 16:29:00|376.67|374.27|376.5|374.1|376.83|374.43|376.5|374.1|0
1647966550000|2022-03-22 16:29:10|376.34|373.94|376.67|374.27|376.83|374.43|376.34|373.94|0
1647966560000|2022-03-22 16:29:20|376.83|374.43|376.83|374.43|376.83|374.43|376.83|374.43|0
1647966570000|2022-03-22 16:29:30|377|374.6|376.34|373.94|377|374.6|376.34|373.94|0
1647966580000|2022-03-22 16:29:40|376.5|374.1|376.17|373.77|376.5|374.1|376.17|373.77|0
1647966590000|2022-03-22 16:29:50|376.34|373.94|376.83|374.43|376.83|374.43|376.34|373.94|0
1647966600000|2022-03-22 16:30:00|377.16|374.76|377.32|374.92|377.32|374.92|377.16|374.76|0
1647966610000|2022-03-22 16:30:10|377.49|375.09|377|374.6|377.49|375.09|377|374.6|0
1647966620000|2022-03-22 16:30:20|377.32|374.92|377.65|375.25|377.65|375.25|377.32|374.92|0
1647966630000|2022-03-22 16:30:30|378.31|375.91|377.65|375.25|378.31|375.91|377.65|375.25|0
1647966640000|2022-03-22 16:30:40|377.98|375.58|377.98|375.58|377.98|375.58|377.98|375.58|0
1647966650000|2022-03-22 16:30:50|378.15|375.75|378.15|375.75|378.31|375.91|378.15|375.75|0
1647966660000|2022-03-22 16:31:00|377.98|375.58|377.82|375.42|377.98|375.58|377.49|375.09|0
1647966670000|2022-03-22 16:31:10|377.98|375.58|378.48|376.08|378.64|376.24|377.98|375.58|0
1647966680000|2022-03-22 16:31:20|378.64|376.24|378.81|376.41|378.81|376.41|378.64|376.24|0
1647966690000|2022-03-22 16:31:30|378.64|376.24|378.64|376.24|378.97|376.57|378.64|376.24|0
1647966700000|2022-03-22 16:31:40|378.48|376.08|378.48|376.08|378.48|376.08|378.48|376.08|0
1647966710000|2022-03-22 16:31:50|378.64|376.24|378.48|376.08|378.64|376.24|378.48|376.08|0
1647966720000|2022-03-22 16:32:00|378.56|376.16|378.15|375.75|378.56|376.16|378.15|375.75|0
1647966730000|2022-03-22 16:32:10|377.98|375.58|377.98|375.58|378.15|375.75|377.98|375.58|0
1647966740000|2022-03-22 16:32:20|377.82|375.42|377.82|375.42|377.98|375.58|377.82|375.42|0
1647966750000|2022-03-22 16:32:30|377.65|375.25|377.98|375.58|377.98|375.58|377.65|375.25|0
1647966760000|2022-03-22 16:32:40|377.82|375.42|377.82|375.42|377.98|375.58|377.74|375.34|0
1647966770000|2022-03-22 16:32:50|377.98|375.58|378.31|375.91|378.31|375.91|377.98|375.58|0
1647966780000|2022-03-22 16:33:00|378.15|375.75|378.48|376.08|378.48|376.08|378.15|375.75|0
1647966790000|2022-03-22 16:33:10|378.64|376.24|378.31|375.91|378.64|376.24|378.31|375.91|0
1647966800000|2022-03-22 16:33:20|378.48|376.08|378.31|375.91|378.48|376.08|378.31|375.91|0
1647966810000|2022-03-22 16:33:30|378.15|375.75|377.98|375.58|378.15|375.75|377.98|375.58|0
1647966820000|2022-03-22 16:33:40|377.82|375.42|378.15|375.75|378.15|375.75|377.82|375.42|0
1647966830000|2022-03-22 16:33:50|377.98|375.58|377.98|375.58|377.98|375.58|377.65|375.25|0
1647966840000|2022-03-22 16:34:00|378.07|375.67|377.82|375.42|378.07|375.67|377.82|375.42|0
1647966850000|2022-03-22 16:34:10|377.65|375.25|377.98|375.58|378.15|375.75|377.65|375.25|0
1647966860000|2022-03-22 16:34:20|378.07|375.67|378.15|375.75|378.15|375.75|378.07|375.67|0
1647966870000|2022-03-22 16:34:30|377.98|375.58|378.15|375.75|378.31|375.91|377.98|375.58|0
1647966880000|2022-03-22 16:34:40|377.98|375.58|377.16|374.76|377.98|375.58|377.16|374.76|0
1647966890000|2022-03-22 16:34:50|377.32|374.92|376.42|374.02|377.32|374.92|376.42|374.02|0
1647966900000|2022-03-22 16:35:00|376.17|373.77|375.35|372.95|376.17|373.77|375.19|372.79|0
1647966910000|2022-03-22 16:35:10|375.19|372.79|374.7|372.3|375.19|372.79|374.7|372.3|0
1647966920000|2022-03-22 16:35:20|374.53|372.13|374.53|372.13|374.7|372.3|374.53|372.13|0
1647966930000|2022-03-22 16:35:30|375.35|372.95|375.19|372.79|375.51|373.11|375.19|372.79|0
1647966940000|2022-03-22 16:35:40|374.86|372.46|375.19|372.79|375.19|372.79|374.7|372.3|0
1647966950000|2022-03-22 16:35:50|375.02|372.62|375.19|372.79|375.19|372.79|375.02|372.62|0
1647966960000|2022-03-22 16:36:00|374.86|372.46|374.86|372.46|375.02|372.62|374.86|372.46|0
1647966970000|2022-03-22 16:36:10|374.7|372.3|374.78|372.38|374.78|372.38|374.53|372.13|0
1647966980000|2022-03-22 16:36:20|374.86|372.46|374.69|372.29|374.86|372.46|374.53|372.13|0
1647966990000|2022-03-22 16:36:30|374.86|372.46|374.86|372.46|374.86|372.46|374.86|372.46|0
1647967000000|2022-03-22 16:36:40|374.69|372.29|374.53|372.13|374.69|372.29|374.53|372.13|0
1647967010000|2022-03-22 16:36:50|374.69|372.29|374.69|372.29|374.69|372.29|374.53|372.13|0
1647967020000|2022-03-22 16:37:00|374.53|372.13|374.53|372.13|374.69|372.29|374.53|372.13|0
1647967030000|2022-03-22 16:37:10|374.62|372.22|375.19|372.79|375.19|372.79|374.62|372.22|0
1647967040000|2022-03-22 16:37:20|375.35|372.95|375.51|373.11|375.51|373.11|375.35|372.95|0
1647967050000|2022-03-22 16:37:30|375.35|372.95|375.35|372.95|375.51|373.11|375.35|372.95|0
1647967060000|2022-03-22 16:37:40|375.19|372.79|375.35|372.95|375.35|372.95|375.02|372.62|0
1647967070000|2022-03-22 16:37:50|375.19|372.79|375.19|372.79|375.19|372.79|375.19|372.79|0
1647967080000|2022-03-22 16:38:00|375.51|373.11|375.68|373.28|375.84|373.44|375.51|373.11|0
1647967090000|2022-03-22 16:38:10|375.6|373.2|376.17|373.77|376.17|373.77|375.6|373.2|0
1647967110000|2022-03-22 16:38:30|375.84|373.44|375.35|372.95|375.84|373.44|375.35|372.95|0
1647967120000|2022-03-22 16:38:40|375.51|373.11|375.68|373.28|375.68|373.28|375.35|372.95|0
1647967130000|2022-03-22 16:38:50|375.51|373.11|375.68|373.28|375.68|373.28|375.51|373.11|0
1647967140000|2022-03-22 16:39:00|376.01|373.61|376.17|373.77|376.17|373.77|376.01|373.61|0
1647967150000|2022-03-22 16:39:10|376.26|373.86|376.17|373.77|376.42|374.02|376.17|373.77|0
1647967160000|2022-03-22 16:39:20|376.33|373.93|376.17|373.77|376.33|373.93|376.17|373.77|0
1647967170000|2022-03-22 16:39:30|375.68|373.28|375.68|373.28|375.84|373.44|375.68|373.28|0
1647967180000|2022-03-22 16:39:40|375.51|373.11|375.51|373.11|375.51|373.11|375.51|373.11|0
1647967190000|2022-03-22 16:39:50|375.35|372.95|375.35|372.95|375.35|372.95|375.35|372.95|0
1647967200000|2022-03-22 16:40:00|375.51|373.11|375.35|372.95|375.51|373.11|375.35|372.95|0
1647967210000|2022-03-22 16:40:10|375.51|373.11|375.02|372.62|375.51|373.11|375.02|372.62|0
1647967220000|2022-03-22 16:40:20|375.19|372.79|375.02|372.62|375.19|372.79|375.02|372.62|0
1647967230000|2022-03-22 16:40:30|375.19|372.79|375.68|373.28|375.68|373.28|375.19|372.79|0
1647967240000|2022-03-22 16:40:40|375.84|373.44|375.84|373.44|376.01|373.61|375.84|373.44|0
1647967250000|2022-03-22 16:40:50|376.01|373.61|375.51|373.11|376.01|373.61|375.51|373.11|0
1647967260000|2022-03-22 16:41:00|375.35|372.95|375.35|372.95|375.35|372.95|375.11|372.71|0
1647967270000|2022-03-22 16:41:10|375.43|373.03|375.02|372.62|375.43|373.03|375.02|372.62|0
1647967280000|2022-03-22 16:41:20|375.18|372.78|375.18|372.78|375.18|372.78|375.02|372.62|0
1647967290000|2022-03-22 16:41:30|375.02|372.62|374.69|372.29|375.02|372.62|374.69|372.29|0
1647967300000|2022-03-22 16:41:40|374.53|372.13|374.53|372.13|374.53|372.13|374.53|372.13|0
1647967310000|2022-03-22 16:41:50|374.04|371.64|374.37|371.97|374.37|371.97|374.04|371.64|0
1647967320000|2022-03-22 16:42:00|374.2|371.8|375.35|372.95|375.35|372.95|374.2|371.8|0
1647967330000|2022-03-22 16:42:10|375.51|373.11|375.84|373.44|375.84|373.44|375.51|373.11|0
1647967340000|2022-03-22 16:42:20|376.17|373.77|376.5|374.1|376.66|374.26|376|373.6|0
1647967350000|2022-03-22 16:42:30|376.42|374.02|376.5|374.1|376.5|374.1|376.42|374.02|0
1647967360000|2022-03-22 16:42:40|376.33|373.93|376.42|374.02|376.42|374.02|376.17|373.77|0
1647967370000|2022-03-22 16:42:50|376.5|374.1|376.83|374.43|376.83|374.43|376.5|374.1|0
1647967380000|2022-03-22 16:43:00|376.5|374.1|376.99|374.59|376.99|374.59|376.5|374.1|0
1647967390000|2022-03-22 16:43:10|377.15|374.75|377.32|374.92|377.32|374.92|376.99|374.59|0
1647967400000|2022-03-22 16:43:20|377.65|375.25|377.48|375.08|377.81|375.41|377.48|375.08|0
1647967410000|2022-03-22 16:43:30|377.32|374.92|377.15|374.75|377.48|375.08|377.15|374.75|0
1647967420000|2022-03-22 16:43:40|377.32|374.92|377.15|374.75|377.32|374.92|377.15|374.75|0
1647967430000|2022-03-22 16:43:50|376.83|374.43|376.66|374.26|376.83|374.43|376.5|374.1|0
1647967440000|2022-03-22 16:44:00|376.5|374.1|376|373.6|376.5|374.1|376|373.6|0
1647967450000|2022-03-22 16:44:10|376.33|373.93|375.51|373.11|376.33|373.93|375.51|373.11|0
1647967460000|2022-03-22 16:44:20|375.68|373.28|375.35|372.95|375.84|373.44|375.35|372.95|0
1647967470000|2022-03-22 16:44:30|375.51|373.11|375.84|373.44|375.84|373.44|375.35|372.95|0
1647967480000|2022-03-22 16:44:40|376|373.6|376.5|374.1|376.5|374.1|376|373.6|0
1647967490000|2022-03-22 16:44:50|376.17|373.77|376.17|373.77|376.17|373.77|376.09|373.69|0
1647967500000|2022-03-22 16:45:00|376.33|373.93|376.99|374.59|376.99|374.59|376.33|373.93|0
1647967510000|2022-03-22 16:45:10|377.32|374.92|376.82|374.42|377.32|374.92|376.82|374.42|0
1647967520000|2022-03-22 16:45:20|376.66|374.26|376.5|374.1|376.82|374.42|376.5|374.1|0
1647967530000|2022-03-22 16:45:30|376.66|374.26|376.5|374.1|376.66|374.26|376.33|373.93|0
1647967540000|2022-03-22 16:45:40|376.66|374.26|376.17|373.77|376.66|374.26|376.17|373.77|0
1647967550000|2022-03-22 16:45:50|376|373.6|375.84|373.44|376.17|373.77|375.84|373.44|0
1647967560000|2022-03-22 16:46:00|375.67|373.27|376|373.6|376|373.6|375.67|373.27|0
1647967570000|2022-03-22 16:46:10|375.84|373.44|375.84|373.44|376|373.6|375.84|373.44|0
1647967580000|2022-03-22 16:46:20|375.67|373.27|376.66|374.26|376.82|374.42|375.67|373.27|0
1647967590000|2022-03-22 16:46:30|376.33|373.93|376.5|374.1|376.5|374.1|376.33|373.93|0
1647967600000|2022-03-22 16:46:40|375.84|373.44|375.84|373.44|376|373.6|375.84|373.44|0
1647967610000|2022-03-22 16:46:50|375.67|373.27|375.67|373.27|375.76|373.36|375.67|373.27|0
1647967620000|2022-03-22 16:47:00|375.92|373.52|375.35|372.95|375.92|373.52|375.35|372.95|0
1647967630000|2022-03-22 16:47:10|375.18|372.78|375.35|372.95|375.35|372.95|375.02|372.62|0
1647967640000|2022-03-22 16:47:20|375.51|373.11|375.35|372.95|375.51|373.11|375.35|372.95|0
1647967650000|2022-03-22 16:47:30|375.27|372.87|375.35|372.95|375.35|372.95|375.27|372.87|0
1647967660000|2022-03-22 16:47:40|375.18|372.78|375.18|372.78|375.18|372.78|375.18|372.78|0
1647967670000|2022-03-22 16:47:50|375.27|372.87|375.02|372.62|375.27|372.87|375.02|372.62|0
1647967680000|2022-03-22 16:48:00|374.85|372.45|375.35|372.95|375.51|373.11|374.85|372.45|0
1647967690000|2022-03-22 16:48:10|375.02|372.62|374.85|372.45|375.02|372.62|374.85|372.45|0
1647967700000|2022-03-22 16:48:20|374.69|372.29|375.02|372.62|375.02|372.62|374.69|372.29|0
1647967710000|2022-03-22 16:48:30|375.1|372.7|375.51|373.11|375.51|373.11|375.1|372.7|0
1647967720000|2022-03-22 16:48:40|375.02|372.62|374.2|371.8|375.02|372.62|374.2|371.8|0
1647967730000|2022-03-22 16:48:50|374.36|371.96|374.69|372.29|374.69|372.29|374.2|371.8|0
1647967740000|2022-03-22 16:49:00|374.85|372.45|375.35|372.95|375.51|373.11|374.85|372.45|0
1647967750000|2022-03-22 16:49:10|375.51|373.11|374.85|372.45|375.51|373.11|374.85|372.45|0
1647967760000|2022-03-22 16:49:20|374.94|372.54|374.85|372.45|374.94|372.54|374.85|372.45|0
1647967770000|2022-03-22 16:49:30|374.69|372.29|374.53|372.13|374.69|372.29|374.53|372.13|0
1647967780000|2022-03-22 16:49:40|374.45|372.05|374.53|372.13|374.53|372.13|374.36|371.96|0
1647967790000|2022-03-22 16:49:50|374.2|371.8|374.2|371.8|374.2|371.8|374.2|371.8|0
1647967800000|2022-03-22 16:50:00|374.03|371.63|373.54|371.14|374.03|371.63|373.54|371.14|0
1647967810000|2022-03-22 16:50:10|373.38|370.98|373.87|371.47|373.87|371.47|373.38|370.98|0
1647967820000|2022-03-22 16:50:20|373.54|371.14|373.22|370.82|373.54|371.14|373.22|370.82|0
1647967830000|2022-03-22 16:50:30|372.89|370.49|373.05|370.65|373.22|370.82|372.89|370.49|0
1647967840000|2022-03-22 16:50:40|373.22|370.82|373.05|370.65|373.22|370.82|372.89|370.49|0
1647967850000|2022-03-22 16:50:50|372.89|370.49|372.4|370|372.89|370.49|372.4|370|0
1647967860000|2022-03-22 16:51:00|372.24|369.84|372.56|370.16|372.56|370.16|372.24|369.84|0
1647967870000|2022-03-22 16:51:10|372.4|370|372.56|370.16|372.56|370.16|372.4|370|0
1647967880000|2022-03-22 16:51:20|372.4|370|372.89|370.49|372.89|370.49|372.4|370|0
1647967890000|2022-03-22 16:51:30|372.73|370.33|372.73|370.33|372.73|370.33|372.4|370|0
1647967900000|2022-03-22 16:51:40|372.4|370|372.56|370.16|372.73|370.33|372.4|370|0
1647967910000|2022-03-22 16:51:50|372.4|370|372.4|370|372.4|370|372.4|370|0
1647967920000|2022-03-22 16:52:00|372.56|370.16|372.24|369.84|372.56|370.16|372.24|369.84|0
1647967930000|2022-03-22 16:52:10|372.07|369.67|372.56|370.16|372.73|370.33|372.07|369.67|0
1647967940000|2022-03-22 16:52:20|372.73|370.33|373.05|370.65|373.05|370.65|372.73|370.33|0
1647967950000|2022-03-22 16:52:30|372.89|370.49|372.89|370.49|372.89|370.49|372.89|370.49|0
1647967960000|2022-03-22 16:52:40|372.56|370.16|372.4|370|372.56|370.16|372.32|369.92|0
1647967970000|2022-03-22 16:52:50|372.56|370.16|372.4|370|372.56|370.16|372.32|369.92|0
1647967980000|2022-03-22 16:53:00|372.24|369.84|372.07|369.67|372.24|369.84|372.07|369.67|0
1647967990000|2022-03-22 16:53:10|371.91|369.51|372.24|369.84|372.24|369.84|371.91|369.51|0
1647968000000|2022-03-22 16:53:20|372.07|369.67|371.91|369.51|372.07|369.67|371.91|369.51|0
1647968010000|2022-03-22 16:53:30|372.07|369.67|372.24|369.84|372.24|369.84|372.07|369.67|0
1647968020000|2022-03-22 16:53:40|372.07|369.67|372.07|369.67|372.16|369.76|372.07|369.67|0
1647968030000|2022-03-22 16:53:50|371.91|369.51|371.75|369.35|371.91|369.51|371.75|369.35|0
1647968040000|2022-03-22 16:54:00|372.07|369.67|372.24|369.84|372.24|369.84|371.91|369.51|0
1647968050000|2022-03-22 16:54:10|372.4|370|372.07|369.67|372.4|370|372.07|369.67|0
1647968060000|2022-03-22 16:54:20|371.91|369.51|371.42|369.02|371.91|369.51|371.42|369.02|0
1647968070000|2022-03-22 16:54:30|371.26|368.86|371.42|369.02|371.42|369.02|371.26|368.86|0
1647968080000|2022-03-22 16:54:40|371.09|368.69|371.26|368.86|371.26|368.86|371.09|368.69|0
1647968090000|2022-03-22 16:54:50|371.09|368.69|370.93|368.53|371.09|368.69|370.93|368.53|0
1647968100000|2022-03-22 16:55:00|371.09|368.69|371.09|368.69|371.09|368.69|371.09|368.69|0
1647968110000|2022-03-22 16:55:10|371.26|368.86|371.58|369.18|371.58|369.18|371.26|368.86|0
1647968120000|2022-03-22 16:55:20|371.42|369.02|371.58|369.18|371.58|369.18|371.42|369.02|0
1647968130000|2022-03-22 16:55:30|371.42|369.02|371.42|369.02|371.42|369.02|371.26|368.86|0
1647968140000|2022-03-22 16:55:40|371.58|369.18|371.91|369.51|371.91|369.51|371.58|369.18|0
1647968150000|2022-03-22 16:55:50|371.58|369.18|371.5|369.1|371.58|369.18|371.5|369.1|0
1647968160000|2022-03-22 16:56:00|371.42|369.02|371.09|368.69|371.42|369.02|371.09|368.69|0
1647968170000|2022-03-22 16:56:10|371.26|368.86|371.99|369.59|371.99|369.59|371.26|368.86|0
1647968180000|2022-03-22 16:56:20|372.07|369.67|371.74|369.34|372.07|369.67|371.74|369.34|0
1647968190000|2022-03-22 16:56:30|371.42|369.02|371.34|368.94|371.42|369.02|371.34|368.94|0
1647968200000|2022-03-22 16:56:40|371.42|369.02|371.26|368.86|371.42|369.02|371.26|368.86|0
1647968210000|2022-03-22 16:56:50|371.09|368.69|371.26|368.86|371.26|368.86|371.09|368.69|0
1647968220000|2022-03-22 16:57:00|371.42|369.02|371.09|368.69|371.42|369.02|371.09|368.69|0
1647968230000|2022-03-22 16:57:10|370.93|368.53|371.26|368.86|371.26|368.86|370.93|368.53|0
1647968240000|2022-03-22 16:57:20|371.34|368.94|371.42|369.02|371.42|369.02|371.26|368.86|0
1647968260000|2022-03-22 16:57:40|371.5|369.1|371.91|369.51|371.91|369.51|371.5|369.1|0
1647968270000|2022-03-22 16:57:50|371.74|369.34|371.42|369.02|371.74|369.34|371.42|369.02|0
1647968280000|2022-03-22 16:58:00|371.74|369.34|371.58|369.18|371.74|369.34|371.58|369.18|0
1647968290000|2022-03-22 16:58:10|371.42|369.02|371.58|369.18|371.58|369.18|371.42|369.02|0
1647968300000|2022-03-22 16:58:20|371.74|369.34|371.58|369.18|371.74|369.34|371.58|369.18|0
1647968310000|2022-03-22 16:58:30|371.42|369.02|371.42|369.02|371.42|369.02|371.26|368.86|0
1647968320000|2022-03-22 16:58:40|371.58|369.18|371.26|368.86|371.58|369.18|371.26|368.86|0
1647968330000|2022-03-22 16:58:50|371.09|368.69|371.09|368.69|371.26|368.86|371.09|368.69|0
1647968340000|2022-03-22 16:59:00|370.93|368.53|370.77|368.37|370.93|368.53|370.77|368.37|0
1647968350000|2022-03-22 16:59:10|370.93|368.53|370.77|368.37|370.93|368.53|370.77|368.37|0
1647968370000|2022-03-22 16:59:30|370.6|368.2|370.6|368.2|370.77|368.37|370.6|368.2|0
1647968380000|2022-03-22 16:59:40|370.44|368.04|370.44|368.04|370.44|368.04|370.44|368.04|0
1647968390000|2022-03-22 16:59:50|370.6|368.2|370.93|368.53|370.93|368.53|370.6|368.2|0
1647968400000|2022-03-22 17:00:00|371.09|368.69|371.74|369.34|371.74|369.34|371.09|368.69|0
1647968410000|2022-03-22 17:00:10|372.07|369.67|371.91|369.51|372.07|369.67|371.58|369.18|0
1647968420000|2022-03-22 17:00:20|372.07|369.67|371.91|369.51|372.23|369.83|371.91|369.51|0
1647968430000|2022-03-22 17:00:30|371.58|369.18|371.09|368.69|371.58|369.18|371.09|368.69|0
1647968440000|2022-03-22 17:00:40|370.93|368.53|371.25|368.85|371.25|368.85|370.93|368.53|0
1647968450000|2022-03-22 17:00:50|371.09|368.69|371.09|368.69|371.09|368.69|371.09|368.69|0
1647968460000|2022-03-22 17:01:00|370.93|368.53|370.11|367.71|370.93|368.53|370.11|367.71|0
1647968470000|2022-03-22 17:01:10|370.28|367.88|370.2|367.8|370.28|367.88|370.11|367.71|0
1647968480000|2022-03-22 17:01:20|370.11|367.71|370.28|367.88|370.28|367.88|370.11|367.71|0
1647968490000|2022-03-22 17:01:30|370.44|368.04|370.28|367.88|370.44|368.04|370.28|367.88|0
1647968500000|2022-03-22 17:01:40|370.11|367.71|370.6|368.2|370.6|368.2|370.11|367.71|0
1647968510000|2022-03-22 17:01:50|370.44|368.04|370.28|367.88|370.44|368.04|370.28|367.88|0
1647968520000|2022-03-22 17:02:00|369.95|367.55|369.95|367.55|369.95|367.55|369.79|367.39|0
1647968530000|2022-03-22 17:02:10|369.63|367.23|370.44|368.04|370.44|368.04|369.63|367.23|0
1647968540000|2022-03-22 17:02:20|370.11|367.71|370.6|368.2|370.6|368.2|370.11|367.71|0
1647968550000|2022-03-22 17:02:30|370.76|368.36|370.93|368.53|370.93|368.53|370.6|368.2|0
1647968560000|2022-03-22 17:02:40|370.76|368.36|370.28|367.88|370.76|368.36|370.28|367.88|0
1647968570000|2022-03-22 17:02:50|370.36|367.96|370.11|367.71|370.36|367.96|370.11|367.71|0
1647968580000|2022-03-22 17:03:00|370.28|367.88|369.95|367.55|370.28|367.88|369.95|367.55|0
1647968590000|2022-03-22 17:03:10|369.79|367.39|369.63|367.23|369.95|367.55|369.63|367.23|0
1647968600000|2022-03-22 17:03:20|369.79|367.39|369.71|367.31|369.79|367.39|369.71|367.31|0
1647968610000|2022-03-22 17:03:30|369.63|367.23|369.3|366.9|369.63|367.23|369.3|366.9|0
1647968620000|2022-03-22 17:03:40|369.39|366.99|369.22|366.82|369.39|366.99|369.22|366.82|0
1647968630000|2022-03-22 17:03:50|369.3|366.9|368.98|366.58|369.3|366.9|368.98|366.58|0
1647968640000|2022-03-22 17:04:00|368.81|366.41|369.3|366.9|369.3|366.9|368.81|366.41|0
1647968650000|2022-03-22 17:04:10|369.14|366.74|368.81|366.41|369.14|366.74|368.81|366.41|0
1647968660000|2022-03-22 17:04:20|368.9|366.5|368.98|366.58|368.98|366.58|368.81|366.41|0
1647968670000|2022-03-22 17:04:30|368.81|366.41|369.06|366.66|369.14|366.74|368.81|366.41|0
1647968680000|2022-03-22 17:04:40|369.14|366.74|369.14|366.74|369.3|366.9|368.98|366.58|0
1647968690000|2022-03-22 17:04:50|368.98|366.58|368.98|366.58|368.98|366.58|368.98|366.58|0
1647968700000|2022-03-22 17:05:00|368.9|366.5|368.65|366.25|368.9|366.5|368.65|366.25|0
1647968710000|2022-03-22 17:05:10|368.49|366.09|368.49|366.09|368.65|366.25|368.49|366.09|0
1647968720000|2022-03-22 17:05:20|368.33|365.93|368.33|365.93|368.33|365.93|368.16|365.76|0
1647968740000|2022-03-22 17:05:40|368.49|366.09|368.49|366.09|368.49|366.09|368.33|365.93|0
1647968750000|2022-03-22 17:05:50|368.65|366.25|368.65|366.25|368.65|366.25|368.65|366.25|0
1647968760000|2022-03-22 17:06:00|368.49|366.09|368.33|365.93|368.49|366.09|368.33|365.93|0
1647968770000|2022-03-22 17:06:10|368.49|366.09|368.33|365.93|368.49|366.09|368.33|365.93|0
1647968780000|2022-03-22 17:06:20|368.49|366.09|368.49|366.09|368.49|366.09|368.33|365.93|0
1647968790000|2022-03-22 17:06:30|368.33|365.93|368.49|366.09|368.49|366.09|368.33|365.93|0
1647968810000|2022-03-22 17:06:50|368.65|366.25|368.97|366.57|368.97|366.57|368.65|366.25|0
1647968820000|2022-03-22 17:07:00|368.81|366.41|368.65|366.25|368.81|366.41|368.65|366.25|0
1647968830000|2022-03-22 17:07:10|368.81|366.41|368.81|366.41|368.81|366.41|368.81|366.41|0
1647968840000|2022-03-22 17:07:20|368.65|366.25|368.65|366.25|368.65|366.25|368.65|366.25|0
1647968850000|2022-03-22 17:07:30|368.49|366.09|368.65|366.25|368.65|366.25|368.49|366.09|0
1647968860000|2022-03-22 17:07:40|368.97|366.57|368.97|366.57|368.97|366.57|368.81|366.41|0
1647968870000|2022-03-22 17:07:50|369.14|366.74|369.14|366.74|369.14|366.74|369.14|366.74|0
1647968880000|2022-03-22 17:08:00|368.97|366.57|368.81|366.41|369.14|366.74|368.81|366.41|0
1647968890000|2022-03-22 17:08:10|368.97|366.57|368.81|366.41|368.97|366.57|368.81|366.41|0
1647968900000|2022-03-22 17:08:20|368.65|366.25|368.65|366.25|368.65|366.25|368.65|366.25|0
1647968910000|2022-03-22 17:08:30|368.49|366.09|368.57|366.17|368.57|366.17|368.49|366.09|0
1647968920000|2022-03-22 17:08:40|368.49|366.09|368.33|365.93|368.49|366.09|368.33|365.93|0
1647968930000|2022-03-22 17:08:50|368.16|365.76|368|365.6|368.16|365.76|368|365.6|0
1647968940000|2022-03-22 17:09:00|367.84|365.44|368.32|365.92|368.32|365.92|367.84|365.44|0
1647968950000|2022-03-22 17:09:10|368.49|366.09|368|365.6|368.49|366.09|368|365.6|0
1647968960000|2022-03-22 17:09:20|368.16|365.76|368.49|366.09|368.49|366.09|368.16|365.76|0
1647968970000|2022-03-22 17:09:30|368.81|366.41|368.81|366.41|368.81|366.41|368.65|366.25|0
1647968980000|2022-03-22 17:09:40|369.14|366.74|368.97|366.57|369.14|366.74|368.97|366.57|0
1647968990000|2022-03-22 17:09:50|369.14|366.74|369.62|367.22|369.62|367.22|369.14|366.74|0
1647969000000|2022-03-22 17:10:00|369.79|367.39|369.95|367.55|370.11|367.71|369.79|367.39|0
1647969010000|2022-03-22 17:10:10|369.79|367.39|369.3|366.9|369.79|367.39|369.3|366.9|0
1647969020000|2022-03-22 17:10:20|369.14|366.74|369.79|367.39|369.79|367.39|369.14|366.74|0
1647969030000|2022-03-22 17:10:30|369.95|367.55|369.95|367.55|369.95|367.55|369.79|367.39|0
1647969040000|2022-03-22 17:10:40|370.11|367.71|370.27|367.87|370.27|367.87|370.11|367.71|0
1647969050000|2022-03-22 17:10:50|370.44|368.04|370.6|368.2|370.6|368.2|370.44|368.04|0
1647969060000|2022-03-22 17:11:00|370.44|368.04|370.6|368.2|370.76|368.36|370.44|368.04|0
1647969070000|2022-03-22 17:11:10|370.76|368.36|370.6|368.2|370.76|368.36|370.6|368.2|0
1647969080000|2022-03-22 17:11:20|370.44|368.04|369.62|367.22|370.44|368.04|369.62|367.22|0
1647969090000|2022-03-22 17:11:30|369.79|367.39|369.62|367.22|369.79|367.39|369.62|367.22|0
1647969100000|2022-03-22 17:11:40|369.79|367.39|369.62|367.22|369.79|367.39|369.62|367.22|0
1647969110000|2022-03-22 17:11:50|369.79|367.39|370.27|367.87|370.27|367.87|369.79|367.39|0
1647969120000|2022-03-22 17:12:00|370.11|367.71|370.27|367.87|370.27|367.87|369.95|367.55|0
1647969130000|2022-03-22 17:12:10|370.11|367.71|369.78|367.38|370.11|367.71|369.78|367.38|0
1647969140000|2022-03-22 17:12:20|369.62|367.22|369.78|367.38|369.78|367.38|369.62|367.22|0
1647969150000|2022-03-22 17:12:30|369.87|367.47|369.46|367.06|369.87|367.47|369.46|367.06|0
1647969160000|2022-03-22 17:12:40|369.62|367.22|369.46|367.06|369.71|367.31|369.46|367.06|0
1647969170000|2022-03-22 17:12:50|369.13|366.73|369.13|366.73|369.3|366.9|369.13|366.73|0
1647969180000|2022-03-22 17:13:00|368.97|366.57|368.97|366.57|368.97|366.57|368.97|366.57|0
1647969190000|2022-03-22 17:13:10|368.81|366.41|368.97|366.57|368.97|366.57|368.73|366.33|0
1647969200000|2022-03-22 17:13:20|369.06|366.66|369.3|366.9|369.3|366.9|368.97|366.57|0
1647969210000|2022-03-22 17:13:30|368.97|366.57|369.13|366.73|369.13|366.73|368.81|366.41|0
1647969220000|2022-03-22 17:13:40|368.97|366.57|369.13|366.73|369.13|366.73|368.97|366.57|0
1647969230000|2022-03-22 17:13:50|368.97|366.57|368.97|366.57|368.97|366.57|368.97|366.57|0
1647969240000|2022-03-22 17:14:00|369.22|366.82|368.81|366.41|369.22|366.82|368.81|366.41|0
1647969250000|2022-03-22 17:14:10|368.65|366.25|368.65|366.25|368.65|366.25|368.57|366.17|0
1647969260000|2022-03-22 17:14:20|368.81|366.41|368.81|366.41|368.81|366.41|368.73|366.33|0
1647969270000|2022-03-22 17:14:30|368.97|366.57|368.81|366.41|368.97|366.57|368.81|366.41|0
1647969280000|2022-03-22 17:14:40|368.65|366.25|368.65|366.25|368.65|366.25|368.65|366.25|0
1647969290000|2022-03-22 17:14:50|368.48|366.08|368.48|366.08|368.57|366.17|368.48|366.08|0
1647969300000|2022-03-22 17:15:00|368.65|366.25|368.65|366.25|368.65|366.25|368.65|366.25|0
1647969310000|2022-03-22 17:15:10|368.48|366.08|367.84|365.44|368.48|366.08|367.84|365.44|0
1647969320000|2022-03-22 17:15:20|367.67|365.27|367.84|365.44|367.84|365.44|367.51|365.11|0
1647969330000|2022-03-22 17:15:30|367.51|365.11|367.35|364.95|367.51|365.11|367.35|364.95|0
1647969340000|2022-03-22 17:15:40|367.84|365.44|368|365.6|368.16|365.76|367.84|365.44|0
1647969350000|2022-03-22 17:15:50|367.84|365.44|368.48|366.08|368.48|366.08|367.84|365.44|0
1647969360000|2022-03-22 17:16:00|368.65|366.25|368.32|365.92|368.65|366.25|368.32|365.92|0
1647969370000|2022-03-22 17:16:10|368.48|366.08|369.13|366.73|369.13|366.73|368.48|366.08|0
1647969380000|2022-03-22 17:16:20|368.97|366.57|368.97|366.57|368.97|366.57|368.97|366.57|0
1647969390000|2022-03-22 17:16:30|368.89|366.49|368.65|366.25|368.89|366.49|368.65|366.25|0
1647969400000|2022-03-22 17:16:40|368.48|366.08|368.32|365.92|368.48|366.08|368.32|365.92|0
1647969410000|2022-03-22 17:16:50|368.48|366.08|368.65|366.25|368.65|366.25|368.48|366.08|0
1647969420000|2022-03-22 17:17:00|368.81|366.41|368.65|366.25|368.81|366.41|368.65|366.25|0
1647969430000|2022-03-22 17:17:10|369.13|366.73|369.62|367.22|369.62|367.22|369.13|366.73|0
1647969440000|2022-03-22 17:17:20|369.78|367.38|369.95|367.55|369.95|367.55|369.78|367.38|0
1647969450000|2022-03-22 17:17:30|370.11|367.71|370.11|367.71|370.11|367.71|370.11|367.71|0
1647969460000|2022-03-22 17:17:40|369.95|367.55|369.78|367.38|369.95|367.55|369.78|367.38|0
1647969470000|2022-03-22 17:17:50|369.62|367.22|369.62|367.22|369.62|367.22|369.46|367.06|0
1647969480000|2022-03-22 17:18:00|369.46|367.06|369.78|367.38|369.78|367.38|369.46|367.06|0
1647969490000|2022-03-22 17:18:10|369.95|367.55|369.95|367.55|369.95|367.55|369.62|367.22|0
1647969500000|2022-03-22 17:18:20|369.62|367.22|369.78|367.38|369.78|367.38|369.46|367.06|0
1647969510000|2022-03-22 17:18:30|369.62|367.22|369.54|367.14|369.62|367.22|369.46|367.06|0
1647969520000|2022-03-22 17:18:40|369.46|367.06|369.29|366.89|369.62|367.22|369.29|366.89|0
1647969530000|2022-03-22 17:18:50|369.46|367.06|369.46|367.06|369.46|367.06|369.29|366.89|0
1647969540000|2022-03-22 17:19:00|369.38|366.98|370.27|367.87|370.27|367.87|369.38|366.98|0
1647969550000|2022-03-22 17:19:10|370.43|368.03|370.76|368.36|370.76|368.36|370.43|368.03|0
1647969560000|2022-03-22 17:19:20|370.6|368.2|370.43|368.03|370.92|368.52|370.43|368.03|0
1647969570000|2022-03-22 17:19:30|370.6|368.2|370.43|368.03|370.6|368.2|370.43|368.03|0
1647969580000|2022-03-22 17:19:40|370.27|367.87|370.43|368.03|370.6|368.2|370.27|367.87|0
1647969590000|2022-03-22 17:19:50|370.27|367.87|370.27|367.87|370.27|367.87|370.11|367.71|0
1647969600000|2022-03-22 17:20:00|370.43|368.03|370.6|368.2|370.6|368.2|370.43|368.03|0
1647969610000|2022-03-22 17:20:10|370.92|368.52|370.92|368.52|371.08|368.68|370.92|368.52|0
1647969620000|2022-03-22 17:20:20|372.06|369.66|372.06|369.66|372.06|369.66|371.9|369.5|0
1647969630000|2022-03-22 17:20:30|372.39|369.99|372.71|370.31|372.71|370.31|372.39|369.99|0
1647969640000|2022-03-22 17:20:40|372.55|370.15|373.04|370.64|373.04|370.64|372.55|370.15|0
1647969650000|2022-03-22 17:20:50|372.71|370.31|372.88|370.48|372.88|370.48|372.71|370.31|0
1647969660000|2022-03-22 17:21:00|372.55|370.15|372.22|369.82|372.64|370.24|372.22|369.82|0
1647969670000|2022-03-22 17:21:10|372.39|369.99|372.31|369.91|372.39|369.99|372.31|369.91|0
1647969680000|2022-03-22 17:21:20|372.71|370.31|373.2|370.8|373.2|370.8|372.71|370.31|0
1647969690000|2022-03-22 17:21:30|373.04|370.64|373.04|370.64|373.04|370.64|372.71|370.31|0
1647969700000|2022-03-22 17:21:40|373.2|370.8|372.71|370.31|373.2|370.8|372.71|370.31|0
1647969710000|2022-03-22 17:21:50|372.88|370.48|372.88|370.48|372.88|370.48|372.71|370.31|0
1647969720000|2022-03-22 17:22:00|373.04|370.64|373.04|370.64|373.2|370.8|373.04|370.64|0
1647969730000|2022-03-22 17:22:10|373.2|370.8|372.71|370.31|373.2|370.8|372.71|370.31|0
1647969740000|2022-03-22 17:22:20|372.88|370.48|372.88|370.48|373.04|370.64|372.88|370.48|0
1647969750000|2022-03-22 17:22:30|373.04|370.64|372.88|370.48|373.04|370.64|372.88|370.48|0
1647969760000|2022-03-22 17:22:40|373.04|370.64|373.29|370.89|373.29|370.89|372.96|370.56|0
1647969770000|2022-03-22 17:22:50|373.2|370.8|373.37|370.97|373.53|371.13|373.2|370.8|0
1647969780000|2022-03-22 17:23:00|373.53|371.13|373.53|371.13|373.53|371.13|373.53|371.13|0
1647969790000|2022-03-22 17:23:10|373.69|371.29|373.2|370.8|373.69|371.29|373.2|370.8|0
1647969800000|2022-03-22 17:23:20|372.96|370.56|372.71|370.31|372.96|370.56|372.71|370.31|0
1647969810000|2022-03-22 17:23:30|372.55|370.15|372.31|369.91|372.55|370.15|372.31|369.91|0
1647969820000|2022-03-22 17:23:40|372.22|369.82|372.06|369.66|372.22|369.82|372.06|369.66|0
1647969830000|2022-03-22 17:23:50|372.22|369.82|371.9|369.5|372.22|369.82|371.9|369.5|0
1647969840000|2022-03-22 17:24:00|372.06|369.66|372.22|369.82|372.22|369.82|371.9|369.5|0
1647969850000|2022-03-22 17:24:10|372.71|370.31|372.71|370.31|372.71|370.31|372.63|370.23|0
1647969860000|2022-03-22 17:24:20|372.55|370.15|372.88|370.48|373.04|370.64|372.55|370.15|0
1647969870000|2022-03-22 17:24:30|373.04|370.64|372.8|370.4|373.04|370.64|372.8|370.4|0
1647969880000|2022-03-22 17:24:40|372.39|369.99|372.88|370.48|372.88|370.48|372.39|369.99|0
1647969890000|2022-03-22 17:24:50|373.04|370.64|372.88|370.48|373.04|370.64|372.88|370.48|0
1647969900000|2022-03-22 17:25:00|372.71|370.31|372.39|369.99|372.88|370.48|372.22|369.82|0
1647969910000|2022-03-22 17:25:10|372.22|369.82|372.22|369.82|372.22|369.82|372.22|369.82|0
1647969920000|2022-03-22 17:25:20|372.06|369.66|372.06|369.66|372.22|369.82|372.06|369.66|0
1647969930000|2022-03-22 17:25:30|371.73|369.33|371.9|369.5|371.9|369.5|371.73|369.33|0
1647969940000|2022-03-22 17:25:40|371.73|369.33|371.73|369.33|371.73|369.33|371.41|369.01|0
1647969960000|2022-03-22 17:26:00|371.9|369.5|371.73|369.33|371.9|369.5|371.73|369.33|0
1647969970000|2022-03-22 17:26:10|371.9|369.5|371.41|369.01|371.9|369.5|371.41|369.01|0
1647969980000|2022-03-22 17:26:20|371.73|369.33|371.9|369.5|371.9|369.5|371.73|369.33|0
1647969990000|2022-03-22 17:26:30|371.73|369.33|371.73|369.33|371.73|369.33|371.73|369.33|0
1647970000000|2022-03-22 17:26:40|371.9|369.5|372.06|369.66|372.06|369.66|371.9|369.5|0
1647970010000|2022-03-22 17:26:50|371.73|369.33|372.39|369.99|372.39|369.99|371.73|369.33|0
1647970020000|2022-03-22 17:27:00|372.22|369.82|372.39|369.99|372.71|370.31|372.22|369.82|0
1647970030000|2022-03-22 17:27:10|372.55|370.15|372.39|369.99|372.55|370.15|372.39|369.99|0
1647970040000|2022-03-22 17:27:20|372.71|370.31|372.88|370.48|372.88|370.48|372.71|370.31|0
1647970050000|2022-03-22 17:27:30|372.71|370.31|372.71|370.31|372.88|370.48|372.55|370.15|0
1647970060000|2022-03-22 17:27:40|372.39|369.99|372.39|369.99|372.39|369.99|372.22|369.82|0
1647970070000|2022-03-22 17:27:50|372.22|369.82|372.22|369.82|372.39|369.99|372.22|369.82|0
1647970080000|2022-03-22 17:28:00|371.9|369.5|371.57|369.17|371.9|369.5|371.57|369.17|0
1647970090000|2022-03-22 17:28:10|371.73|369.33|371.73|369.33|371.73|369.33|371.57|369.17|0
1647970100000|2022-03-22 17:28:20|371.57|369.17|371.57|369.17|371.65|369.25|371.57|369.17|0
1647970110000|2022-03-22 17:28:30|371.41|369.01|371.73|369.33|371.73|369.33|371.24|368.84|0
1647970120000|2022-03-22 17:28:40|371.9|369.5|371.41|369.01|371.9|369.5|371.41|369.01|0
1647970130000|2022-03-22 17:28:50|371.57|369.17|371.41|369.01|371.57|369.17|371.41|369.01|0
1647970140000|2022-03-22 17:29:00|371.57|369.17|371.41|369.01|371.57|369.17|371.24|368.84|0
1647970150000|2022-03-22 17:29:10|371.49|369.09|371.57|369.17|371.57|369.17|371.41|369.01|0
1647970160000|2022-03-22 17:29:20|371.33|368.93|371.41|369.01|371.41|369.01|371.33|368.93|0
1647970170000|2022-03-22 17:29:30|371.24|368.84|371.08|368.68|371.41|369.01|371.08|368.68|0
1647970180000|2022-03-22 17:29:40|371.24|368.84|371.24|368.84|371.24|368.84|371.24|368.84|0
1647970190000|2022-03-22 17:29:50|371.08|368.68|371.24|368.84|371.24|368.84|370.92|368.52|0
1647970200000|2022-03-22 17:30:00|370.92|368.52|369.94|367.54|370.92|368.52|369.94|367.54|0
1647970210000|2022-03-22 17:30:10|370.1|367.7|369.94|367.54|370.1|367.7|369.94|367.54|0
1647970220000|2022-03-22 17:30:20|369.78|367.38|370.1|367.7|370.1|367.7|369.78|367.38|0
1647970230000|2022-03-22 17:30:30|369.94|367.54|369.94|367.54|369.94|367.54|369.94|367.54|0
1647970240000|2022-03-22 17:30:40|369.78|367.38|369.45|367.05|369.78|367.38|369.45|367.05|0
1647970250000|2022-03-22 17:30:50|369.62|367.22|369.94|367.54|369.94|367.54|369.62|367.22|0
1647970260000|2022-03-22 17:31:00|370.27|367.87|370.1|367.7|370.27|367.87|370.1|367.7|0
1647970270000|2022-03-22 17:31:10|369.94|367.54|369.61|367.21|369.94|367.54|369.61|367.21|0
1647970280000|2022-03-22 17:31:20|369.78|367.38|369.45|367.05|369.78|367.38|369.45|367.05|0
1647970290000|2022-03-22 17:31:30|369.29|366.89|369.78|367.38|369.78|367.38|369.29|366.89|0
1647970300000|2022-03-22 17:31:40|369.94|367.54|369.61|367.21|369.94|367.54|369.61|367.21|0
1647970310000|2022-03-22 17:31:50|369.45|367.05|369.45|367.05|369.61|367.21|369.45|367.05|0
1647970320000|2022-03-22 17:32:00|369.61|367.21|369.7|367.3|369.7|367.3|369.45|367.05|0
1647970330000|2022-03-22 17:32:10|369.78|367.38|369.61|367.21|369.78|367.38|369.61|367.21|0
1647970340000|2022-03-22 17:32:20|369.45|367.05|369.45|367.05|369.45|367.05|369.45|367.05|0
1647970350000|2022-03-22 17:32:30|369.61|367.21|369.61|367.21|369.61|367.21|369.29|366.89|0
1647970360000|2022-03-22 17:32:40|369.78|367.38|369.45|367.05|369.78|367.38|369.45|367.05|0
1647970370000|2022-03-22 17:32:50|369.29|366.89|369.13|366.73|369.29|366.89|369.13|366.73|0
1647970380000|2022-03-22 17:33:00|368.8|366.4|368.96|366.56|368.96|366.56|368.8|366.4|0
1647970390000|2022-03-22 17:33:10|368.8|366.4|368.8|366.4|368.8|366.4|368.8|366.4|0
1647970400000|2022-03-22 17:33:20|368.64|366.24|368.48|366.08|368.64|366.24|368.48|366.08|0
1647970410000|2022-03-22 17:33:30|368.64|366.24|369.29|366.89|369.45|367.05|368.64|366.24|0
1647970420000|2022-03-22 17:33:40|369.13|366.73|369.29|366.89|369.29|366.89|369.13|366.73|0
1647970430000|2022-03-22 17:33:50|369.13|366.73|368.96|366.56|369.13|366.73|368.96|366.56|0
1647970440000|2022-03-22 17:34:00|369.13|366.73|368.8|366.4|369.13|366.73|368.8|366.4|0
1647970450000|2022-03-22 17:34:10|368.96|366.56|368.96|366.56|368.96|366.56|368.8|366.4|0
1647970480000|2022-03-22 17:34:40|368.8|366.4|368.64|366.24|368.8|366.4|368.64|366.24|0
1647970490000|2022-03-22 17:34:50|368.8|366.4|368.64|366.24|368.8|366.4|368.64|366.24|0
1647970500000|2022-03-22 17:35:00|368.48|366.08|368.31|365.91|368.48|366.08|368.15|365.75|0
1647970510000|2022-03-22 17:35:10|368.48|366.08|368.64|366.24|368.64|366.24|368.48|366.08|0
1647970520000|2022-03-22 17:35:20|368.48|366.08|369.13|366.73|369.13|366.73|368.48|366.08|0
1647970530000|2022-03-22 17:35:30|369.29|366.89|369.13|366.73|369.45|367.05|369.13|366.73|0
1647970540000|2022-03-22 17:35:40|368.96|366.56|369.45|367.05|369.45|367.05|368.96|366.56|0
1647970550000|2022-03-22 17:35:50|369.61|367.21|369.45|367.05|369.61|367.21|369.45|367.05|0
1647970560000|2022-03-22 17:36:00|369.13|366.73|368.96|366.56|369.13|366.73|368.64|366.24|0
1647970570000|2022-03-22 17:36:10|369.13|366.73|369.13|366.73|369.13|366.73|368.96|366.56|0
1647970580000|2022-03-22 17:36:20|369.29|366.89|369.29|366.89|369.29|366.89|369.29|366.89|0
1647970590000|2022-03-22 17:36:30|369.21|366.81|369.61|367.21|369.61|367.21|369.21|366.81|0
1647970600000|2022-03-22 17:36:40|370.1|367.7|370.1|367.7|370.1|367.7|369.94|367.54|0
1647970610000|2022-03-22 17:36:50|369.94|367.54|369.45|367.05|369.94|367.54|369.45|367.05|0
1647970620000|2022-03-22 17:37:00|369.78|367.38|369.94|367.54|369.94|367.54|369.61|367.21|0
1647970630000|2022-03-22 17:37:10|369.78|367.38|369.94|367.54|369.94|367.54|369.78|367.38|0
1647970640000|2022-03-22 17:37:20|369.7|367.3|369.78|367.38|370.1|367.7|369.7|367.3|0
1647970650000|2022-03-22 17:37:30|369.61|367.21|369.94|367.54|369.94|367.54|369.61|367.21|0
1647970660000|2022-03-22 17:37:40|370.1|367.7|370.26|367.86|370.26|367.86|370.1|367.7|0
1647970670000|2022-03-22 17:37:50|370.1|367.7|370.26|367.86|370.26|367.86|370.1|367.7|0
1647970680000|2022-03-22 17:38:00|370.1|367.7|370.1|367.7|370.26|367.86|369.94|367.54|0
1647970690000|2022-03-22 17:38:10|369.94|367.54|369.94|367.54|369.94|367.54|369.94|367.54|0
1647970700000|2022-03-22 17:38:20|370.1|367.7|369.94|367.54|370.1|367.7|369.94|367.54|0
1647970710000|2022-03-22 17:38:30|369.77|367.37|369.61|367.21|369.77|367.37|369.61|367.21|0
1647970720000|2022-03-22 17:38:40|369.45|367.05|368.64|366.24|369.45|367.05|368.48|366.08|0
1647970730000|2022-03-22 17:38:50|369.12|366.72|368.72|366.32|369.12|366.72|368.72|366.32|0
1647970740000|2022-03-22 17:39:00|369.12|366.72|368.64|366.24|369.12|366.72|368.64|366.24|0
1647970750000|2022-03-22 17:39:10|368.8|366.4|368.64|366.24|368.96|366.56|368.31|365.91|0
1647970760000|2022-03-22 17:39:20|368.31|365.91|368.96|366.56|368.96|366.56|368.31|365.91|0
1647970770000|2022-03-22 17:39:30|369.05|366.65|369.12|366.72|369.29|366.89|369.05|366.65|0
1647970780000|2022-03-22 17:39:40|368.96|366.56|369.29|366.89|369.29|366.89|368.96|366.56|0
1647970790000|2022-03-22 17:39:50|369.12|366.72|368.8|366.4|369.12|366.72|368.8|366.4|0
1647970800000|2022-03-22 17:40:00|368.96|366.56|369.61|367.21|369.61|367.21|368.96|366.56|0
1647970810000|2022-03-22 17:40:10|369.45|367.05|369.61|367.21|369.77|367.37|369.45|367.05|0
1647970820000|2022-03-22 17:40:20|369.29|366.89|369.45|367.05|369.61|367.21|369.29|366.89|0
1647970830000|2022-03-22 17:40:30|369.61|367.21|368.96|366.56|369.61|367.21|368.96|366.56|0
1647970840000|2022-03-22 17:40:40|369.12|366.72|369.12|366.72|369.12|366.72|368.96|366.56|0
1647970850000|2022-03-22 17:40:50|369.45|367.05|369.45|367.05|369.45|367.05|369.45|367.05|0
1647970860000|2022-03-22 17:41:00|369.61|367.21|369.61|367.21|369.61|367.21|369.45|367.05|0
1647970870000|2022-03-22 17:41:10|369.77|367.37|370.1|367.7|370.1|367.7|369.61|367.21|0
1647970880000|2022-03-22 17:41:20|370.02|367.62|370.1|367.7|370.1|367.7|370.02|367.62|0
1647970890000|2022-03-22 17:41:30|370.26|367.86|370.42|368.02|370.42|368.02|370.1|367.7|0
1647970900000|2022-03-22 17:41:40|370.59|368.19|370.26|367.86|370.59|368.19|370.26|367.86|0
1647970910000|2022-03-22 17:41:50|370.42|368.02|370.42|368.02|370.42|368.02|370.26|367.86|0
1647970920000|2022-03-22 17:42:00|370.75|368.35|370.91|368.51|370.91|368.51|370.75|368.35|0
1647970930000|2022-03-22 17:42:10|371.24|368.84|371.08|368.68|371.24|368.84|371.08|368.68|0
1647970940000|2022-03-22 17:42:20|371.24|368.84|371.08|368.68|371.24|368.84|370.91|368.51|0
1647970950000|2022-03-22 17:42:30|370.75|368.35|370.91|368.51|370.91|368.51|370.75|368.35|0
1647970960000|2022-03-22 17:42:40|370.75|368.35|370.75|368.35|370.91|368.51|370.75|368.35|0
1647970970000|2022-03-22 17:42:50|370.42|368.02|370.42|368.02|370.59|368.19|370.42|368.02|0
1647970980000|2022-03-22 17:43:00|370.26|367.86|369.77|367.37|370.26|367.86|369.77|367.37|0
1647970990000|2022-03-22 17:43:10|369.94|367.54|369.77|367.37|369.94|367.54|369.77|367.37|0
1647971000000|2022-03-22 17:43:20|369.61|367.21|370.1|367.7|370.26|367.86|369.61|367.21|0
1647971010000|2022-03-22 17:43:30|369.77|367.37|369.94|367.54|369.94|367.54|369.77|367.37|0
1647971020000|2022-03-22 17:43:40|369.77|367.37|369.77|367.37|369.94|367.54|369.69|367.29|0
1647971030000|2022-03-22 17:43:50|369.94|367.54|369.94|367.54|369.94|367.54|369.77|367.37|0
1647971040000|2022-03-22 17:44:00|369.61|367.21|369.45|367.05|369.61|367.21|369.29|366.89|0
1647971050000|2022-03-22 17:44:10|369.28|366.88|369.45|367.05|369.45|367.05|369.28|366.88|0
1647971060000|2022-03-22 17:44:20|369.61|367.21|369.61|367.21|369.61|367.21|369.61|367.21|0
1647971070000|2022-03-22 17:44:30|369.53|367.13|369.53|367.13|369.53|367.13|369.45|367.05|0
1647971080000|2022-03-22 17:44:40|369.45|367.05|369.45|367.05|369.61|367.21|369.28|366.88|0
1647971090000|2022-03-22 17:44:50|369.61|367.21|369.28|366.88|369.77|367.37|369.28|366.88|0
1647971100000|2022-03-22 17:45:00|369.12|366.72|369.93|367.53|369.93|367.53|369.12|366.72|0
1647971110000|2022-03-22 17:45:10|369.77|367.37|369.93|367.53|369.93|367.53|369.77|367.37|0
1647971120000|2022-03-22 17:45:20|369.77|367.37|369.45|367.05|369.77|367.37|369.45|367.05|0
1647971130000|2022-03-22 17:45:30|369.28|366.88|369.28|366.88|369.45|367.05|369.28|366.88|0
1647971140000|2022-03-22 17:45:40|369.45|367.05|369.45|367.05|369.45|367.05|369.45|367.05|0
1647971150000|2022-03-22 17:45:50|369.28|366.88|369.12|366.72|369.37|366.97|369.12|366.72|0
1647971160000|2022-03-22 17:46:00|369.61|367.21|369.77|367.37|369.77|367.37|369.61|367.21|0
1647971170000|2022-03-22 17:46:10|369.93|367.53|370.1|367.7|370.1|367.7|369.93|367.53|0
1647971180000|2022-03-22 17:46:20|370.26|367.86|370.58|368.18|370.58|368.18|370.26|367.86|0
1647971190000|2022-03-22 17:46:30|370.42|368.02|370.26|367.86|370.58|368.18|370.26|367.86|0
1647971200000|2022-03-22 17:46:40|370.42|368.02|369.93|367.53|370.42|368.02|369.93|367.53|0
1647971210000|2022-03-22 17:46:50|370.1|367.7|369.77|367.37|370.1|367.7|369.77|367.37|0
1647971220000|2022-03-22 17:47:00|370.1|367.7|370.58|368.18|370.58|368.18|370.1|367.7|0
1647971230000|2022-03-22 17:47:10|370.42|368.02|370.58|368.18|370.58|368.18|370.34|367.94|0
1647971240000|2022-03-22 17:47:20|370.75|368.35|370.75|368.35|370.91|368.51|370.75|368.35|0
1647971250000|2022-03-22 17:47:30|370.91|368.51|371.24|368.84|371.24|368.84|370.91|368.51|0
1647971260000|2022-03-22 17:47:40|371.07|368.67|370.91|368.51|371.24|368.84|370.91|368.51|0
1647971270000|2022-03-22 17:47:50|370.75|368.35|370.75|368.35|370.75|368.35|370.75|368.35|0
1647971280000|2022-03-22 17:48:00|370.91|368.51|370.75|368.35|370.91|368.51|370.75|368.35|0
1647971290000|2022-03-22 17:48:10|370.91|368.51|370.91|368.51|370.91|368.51|370.75|368.35|0
1647971300000|2022-03-22 17:48:20|370.58|368.18|370.26|367.86|370.58|368.18|370.26|367.86|0
1647971310000|2022-03-22 17:48:30|370.1|367.7|370.58|368.18|370.58|368.18|370.1|367.7|0
1647971320000|2022-03-22 17:48:40|370.75|368.35|370.75|368.35|370.75|368.35|370.58|368.18|0
1647971330000|2022-03-22 17:48:50|370.58|368.18|370.58|368.18|370.75|368.35|370.58|368.18|0
1647971340000|2022-03-22 17:49:00|370.42|368.02|370.1|367.7|370.42|368.02|370.1|367.7|0
1647971350000|2022-03-22 17:49:10|370.26|367.86|369.93|367.53|370.26|367.86|369.93|367.53|0
1647971360000|2022-03-22 17:49:20|370.1|367.7|370.1|367.7|370.1|367.7|369.93|367.53|0
1647971370000|2022-03-22 17:49:30|370.42|368.02|370.42|368.02|370.42|368.02|370.42|368.02|0
1647971380000|2022-03-22 17:49:40|370.26|367.86|370.1|367.7|370.26|367.86|370.1|367.7|0
1647971390000|2022-03-22 17:49:50|369.93|367.53|369.93|367.53|369.93|367.53|369.93|367.53|0
1647971400000|2022-03-22 17:50:00|369.77|367.37|369.77|367.37|369.93|367.53|369.77|367.37|0
1647971410000|2022-03-22 17:50:10|369.93|367.53|369.37|366.97|369.93|367.53|369.28|366.88|0
1647971420000|2022-03-22 17:50:20|369.45|367.05|369.77|367.37|369.93|367.53|369.45|367.05|0
1647971430000|2022-03-22 17:50:30|369.93|367.53|369.93|367.53|369.93|367.53|369.93|367.53|0
1647971440000|2022-03-22 17:50:40|369.61|367.21|369.28|366.88|369.61|367.21|369.28|366.88|0
1647971450000|2022-03-22 17:50:50|369.44|367.04|369.28|366.88|369.44|367.04|369.28|366.88|0
1647971460000|2022-03-22 17:51:00|369.44|367.04|369.61|367.21|369.61|367.21|369.44|367.04|0
1647971470000|2022-03-22 17:51:10|369.44|367.04|369.12|366.72|369.44|367.04|369.12|366.72|0
1647971480000|2022-03-22 17:51:20|369.28|366.88|369.37|366.97|369.53|367.13|369.28|366.88|0
1647971490000|2022-03-22 17:51:30|369.28|366.88|369.12|366.72|369.28|366.88|368.96|366.56|0
1647971500000|2022-03-22 17:51:40|369.28|366.88|369.28|366.88|369.28|366.88|369.12|366.72|0
1647971510000|2022-03-22 17:51:50|369.37|366.97|369.28|366.88|369.44|367.04|369.28|366.88|0
1647971520000|2022-03-22 17:52:00|369.12|366.72|369.37|366.97|369.44|367.04|369.12|366.72|0
1647971530000|2022-03-22 17:52:10|369.44|367.04|369.61|367.21|369.61|367.21|369.44|367.04|0
1647971540000|2022-03-22 17:52:20|369.44|367.04|369.28|366.88|369.44|367.04|369.28|366.88|0
1647971550000|2022-03-22 17:52:30|369.12|366.72|369.12|366.72|369.12|366.72|369.12|366.72|0
1647971560000|2022-03-22 17:52:40|368.96|366.56|368.96|366.56|369.12|366.72|368.96|366.56|0
1647971570000|2022-03-22 17:52:50|369.12|366.72|369.61|367.21|369.61|367.21|369.12|366.72|0
1647971580000|2022-03-22 17:53:00|369.44|367.04|369.61|367.21|369.61|367.21|369.44|367.04|0
1647971590000|2022-03-22 17:53:10|369.93|367.53|369.77|367.37|369.93|367.53|369.77|367.37|0
1647971600000|2022-03-22 17:53:20|369.69|367.29|369.44|367.04|369.77|367.37|369.44|367.04|0
1647971610000|2022-03-22 17:53:30|369.61|367.21|369.61|367.21|369.61|367.21|369.61|367.21|0
1647971620000|2022-03-22 17:53:40|369.77|367.37|369.77|367.37|369.77|367.37|369.61|367.21|0
1647971630000|2022-03-22 17:53:50|369.61|367.21|369.44|367.04|369.61|367.21|369.44|367.04|0
1647971640000|2022-03-22 17:54:00|369.28|366.88|368.79|366.39|369.28|366.88|368.79|366.39|0
1647971650000|2022-03-22 17:54:10|368.96|366.56|368.47|366.07|368.96|366.56|368.47|366.07|0
1647971660000|2022-03-22 17:54:20|368.63|366.23|368.63|366.23|368.63|366.23|368.63|366.23|0
1647971670000|2022-03-22 17:54:30|368.55|366.15|368.63|366.23|368.63|366.23|368.47|366.07|0
1647971680000|2022-03-22 17:54:40|368.47|366.07|368.47|366.07|368.47|366.07|368.31|365.91|0
1647971690000|2022-03-22 17:54:50|368.31|365.91|368.07|365.67|368.31|365.91|367.82|365.42|0
1647971700000|2022-03-22 17:55:00|368.31|365.91|367.66|365.26|368.31|365.91|367.66|365.26|0
1647971710000|2022-03-22 17:55:10|367.82|365.42|368.14|365.74|368.14|365.74|367.82|365.42|0
1647971720000|2022-03-22 17:55:20|368.23|365.83|368.14|365.74|368.23|365.83|368.14|365.74|0
1647971730000|2022-03-22 17:55:30|367.82|365.42|367.82|365.42|367.98|365.58|367.82|365.42|0
1647971740000|2022-03-22 17:55:40|367.98|365.58|368.14|365.74|368.14|365.74|367.82|365.42|0
1647971750000|2022-03-22 17:55:50|368.31|365.91|368.31|365.91|368.31|365.91|368.31|365.91|0
1647971760000|2022-03-22 17:56:00|368.14|365.74|367.98|365.58|368.14|365.74|367.98|365.58|0
1647971770000|2022-03-22 17:56:10|368.14|365.74|368.47|366.07|368.47|366.07|368.14|365.74|0
1647971780000|2022-03-22 17:56:20|368.88|366.48|368.79|366.39|368.96|366.56|368.79|366.39|0
1647971790000|2022-03-22 17:56:30|368.47|366.07|367.98|365.58|368.47|366.07|367.98|365.58|0
1647971800000|2022-03-22 17:56:40|368.14|365.74|367.82|365.42|368.14|365.74|367.82|365.42|0
1647971810000|2022-03-22 17:56:50|367.66|365.26|367.66|365.26|367.66|365.26|367.5|365.1|0
1647971820000|2022-03-22 17:57:00|367.5|365.1|367.33|364.93|367.5|365.1|367.33|364.93|0
1647971830000|2022-03-22 17:57:10|367.5|365.1|367.33|364.93|367.66|365.26|367.33|364.93|0
1647971840000|2022-03-22 17:57:20|367.5|365.1|367.5|365.1|367.5|365.1|367.5|365.1|0
1647971850000|2022-03-22 17:57:30|367.33|364.93|367.66|365.26|367.66|365.26|367.33|364.93|0
1647971860000|2022-03-22 17:57:40|367.82|365.42|367.82|365.42|367.82|365.42|367.82|365.42|0
1647971870000|2022-03-22 17:57:50|367.5|365.1|367.5|365.1|367.5|365.1|367.5|365.1|0
1647971880000|2022-03-22 17:58:00|367.33|364.93|367.33|364.93|367.5|365.1|367.33|364.93|0
1647971890000|2022-03-22 17:58:10|367.17|364.77|367.33|364.93|367.5|365.1|367.17|364.77|0
1647971900000|2022-03-22 17:58:20|367.5|365.1|367.5|365.1|367.5|365.1|367.5|365.1|0
1647971910000|2022-03-22 17:58:30|367.33|364.93|367.33|364.93|367.5|365.1|367.33|364.93|0
1647971920000|2022-03-22 17:58:40|367.17|364.77|367.17|364.77|367.17|364.77|367.17|364.77|0
1647971930000|2022-03-22 17:58:50|367.33|364.93|367.33|364.93|367.33|364.93|367.17|364.77|0
1647971940000|2022-03-22 17:59:00|367.49|365.09|367.66|365.26|367.66|365.26|367.49|365.09|0
1647971950000|2022-03-22 17:59:10|367.82|365.42|367.49|365.09|367.82|365.42|367.49|365.09|0
1647971960000|2022-03-22 17:59:20|367.66|365.26|367.49|365.09|367.66|365.26|367.49|365.09|0
1647971970000|2022-03-22 17:59:30|367.58|365.18|367.66|365.26|367.66|365.26|367.49|365.09|0
1647971980000|2022-03-22 17:59:40|367.82|365.42|367.82|365.42|367.82|365.42|367.66|365.26|0
1647971990000|2022-03-22 17:59:50|367.98|365.58|367.66|365.26|367.98|365.58|367.66|365.26|0
1647972000000|2022-03-22 18:00:00|367.49|365.09|367.33|364.93|367.49|365.09|367.17|364.77|0
1647972010000|2022-03-22 18:00:10|367.49|365.09|367.66|365.26|367.66|365.26|367.49|365.09|0
1647972020000|2022-03-22 18:00:20|367.49|365.09|367.82|365.42|367.82|365.42|367.49|365.09|0
1647972030000|2022-03-22 18:00:30|367.98|365.58|367.98|365.58|367.98|365.58|367.98|365.58|0
1647972040000|2022-03-22 18:00:40|368.14|365.74|368.14|365.74|368.14|365.74|367.98|365.58|0
1647972050000|2022-03-22 18:00:50|367.82|365.42|368.14|365.74|368.14|365.74|367.82|365.42|0
1647972060000|2022-03-22 18:01:00|368.3|365.9|367.98|365.58|368.3|365.9|367.98|365.58|0
1647972070000|2022-03-22 18:01:10|368.3|365.9|368.63|366.23|368.79|366.39|368.3|365.9|0
1647972080000|2022-03-22 18:01:20|368.79|366.39|368.63|366.23|368.79|366.39|368.63|366.23|0
1647972090000|2022-03-22 18:01:30|368.47|366.07|368.63|366.23|368.63|366.23|368.47|366.07|0
1647972100000|2022-03-22 18:01:40|368.79|366.39|368.79|366.39|368.79|366.39|368.79|366.39|0
1647972110000|2022-03-22 18:01:50|368.63|366.23|368.79|366.39|369.12|366.72|368.63|366.23|0
1647972120000|2022-03-22 18:02:00|368.63|366.23|368.79|366.39|368.79|366.39|368.63|366.23|0
1647972130000|2022-03-22 18:02:10|368.47|366.07|368.3|365.9|368.63|366.23|368.3|365.9|0
1647972140000|2022-03-22 18:02:20|368.63|366.23|368.95|366.55|368.95|366.55|368.63|366.23|0
1647972150000|2022-03-22 18:02:30|369.12|366.72|369.6|367.2|369.6|367.2|368.95|366.55|0
1647972160000|2022-03-22 18:02:40|369.44|367.04|369.44|367.04|369.6|367.2|369.44|367.04|0
1647972170000|2022-03-22 18:02:50|369.28|366.88|368.63|366.23|369.28|366.88|368.63|366.23|0
1647972180000|2022-03-22 18:03:00|368.47|366.07|368.79|366.39|368.79|366.39|368.47|366.07|0
1647972190000|2022-03-22 18:03:10|368.63|366.23|368.79|366.39|368.79|366.39|368.63|366.23|0
1647972200000|2022-03-22 18:03:20|368.95|366.55|368.79|366.39|368.95|366.55|368.63|366.23|0
1647972210000|2022-03-22 18:03:30|369.28|366.88|369.11|366.71|369.44|367.04|369.11|366.71|0
1647972220000|2022-03-22 18:03:40|369.28|366.88|369.28|366.88|369.28|366.88|369.11|366.71|0
1647972230000|2022-03-22 18:03:50|369.6|367.2|369.44|367.04|369.6|367.2|369.44|367.04|0
1647972240000|2022-03-22 18:04:00|369.6|367.2|370.74|368.34|370.74|368.34|369.6|367.2|0
1647972250000|2022-03-22 18:04:10|371.07|368.67|370.74|368.34|371.07|368.67|370.74|368.34|0
1647972260000|2022-03-22 18:04:20|370.9|368.5|370.9|368.5|370.9|368.5|370.9|368.5|0
1647972270000|2022-03-22 18:04:30|370.83|368.43|370.66|368.26|370.83|368.43|370.58|368.18|0
1647972280000|2022-03-22 18:04:40|370.25|367.85|370.25|367.85|370.25|367.85|370.09|367.69|0
1647972290000|2022-03-22 18:04:50|370.17|367.77|370.09|367.69|370.17|367.77|370.09|367.69|0
1647972300000|2022-03-22 18:05:00|370.17|367.77|370.17|367.77|370.58|368.18|370.17|367.77|0
1647972310000|2022-03-22 18:05:10|370.58|368.18|370.74|368.34|370.74|368.34|370.41|368.01|0
1647972320000|2022-03-22 18:05:20|370.41|368.01|369.93|367.53|370.41|368.01|369.93|367.53|0
1647972330000|2022-03-22 18:05:30|370.09|367.69|369.6|367.2|370.09|367.69|369.6|367.2|0
1647972340000|2022-03-22 18:05:40|369.76|367.36|369.76|367.36|369.93|367.53|369.76|367.36|0
1647972350000|2022-03-22 18:05:50|369.93|367.53|369.93|367.53|369.93|367.53|369.76|367.36|0
1647972360000|2022-03-22 18:06:00|370.09|367.69|370.09|367.69|370.41|368.01|370.09|367.69|0
1647972370000|2022-03-22 18:06:10|370.25|367.85|370.25|367.85|370.41|368.01|370.09|367.69|0
1647972380000|2022-03-22 18:06:20|369.93|367.53|369.93|367.53|369.93|367.53|369.93|367.53|0
1647972390000|2022-03-22 18:06:30|369.76|367.36|369.6|367.2|369.76|367.36|369.6|367.2|0
1647972400000|2022-03-22 18:06:40|369.76|367.36|370.25|367.85|370.25|367.85|369.76|367.36|0
1647972410000|2022-03-22 18:06:50|370.58|368.18|370.41|368.01|370.58|368.18|370.41|368.01|0
1647972420000|2022-03-22 18:07:00|370.58|368.18|370.74|368.34|370.82|368.42|370.58|368.18|0
1647972430000|2022-03-22 18:07:10|370.58|368.18|370.74|368.34|370.74|368.34|370.58|368.18|0
1647972440000|2022-03-22 18:07:20|370.58|368.18|371.07|368.67|371.07|368.67|370.58|368.18|0
1647972450000|2022-03-22 18:07:30|371.23|368.83|371.07|368.67|371.39|368.99|371.07|368.67|0
1647972460000|2022-03-22 18:07:40|371.23|368.83|371.39|368.99|371.39|368.99|371.23|368.83|0
1647972470000|2022-03-22 18:07:50|371.23|368.83|370.74|368.34|371.23|368.83|370.74|368.34|0
1647972480000|2022-03-22 18:08:00|370.58|368.18|370.9|368.5|370.9|368.5|370.58|368.18|0
1647972490000|2022-03-22 18:08:10|370.74|368.34|369.93|367.53|370.74|368.34|369.93|367.53|0
1647972500000|2022-03-22 18:08:20|370.41|368.01|371.06|368.66|371.06|368.66|370.41|368.01|0
1647972510000|2022-03-22 18:08:30|370.9|368.5|370.9|368.5|370.9|368.5|370.9|368.5|0
1647972520000|2022-03-22 18:08:40|370.74|368.34|370.9|368.5|370.9|368.5|370.74|368.34|0
1647972530000|2022-03-22 18:08:50|371.06|368.66|370.9|368.5|371.06|368.66|370.9|368.5|0
1647972540000|2022-03-22 18:09:00|370.74|368.34|370.58|368.18|371.06|368.66|370.58|368.18|0
1647972550000|2022-03-22 18:09:10|370.74|368.34|370.9|368.5|370.9|368.5|370.41|368.01|0
1647972560000|2022-03-22 18:09:20|370.74|368.34|370.74|368.34|370.9|368.5|370.74|368.34|0
1647972570000|2022-03-22 18:09:30|370.66|368.26|370.9|368.5|370.9|368.5|370.58|368.18|0
1647972580000|2022-03-22 18:09:40|370.74|368.34|370.41|368.01|370.74|368.34|370.41|368.01|0
1647972590000|2022-03-22 18:09:50|370.25|367.85|370.41|368.01|370.41|368.01|370.25|367.85|0
1647972600000|2022-03-22 18:10:00|370.33|367.93|370.58|368.18|370.58|368.18|370.09|367.69|0
1647972610000|2022-03-22 18:10:10|370.74|368.34|371.06|368.66|371.06|368.66|370.74|368.34|0
1647972620000|2022-03-22 18:10:20|370.9|368.5|370.09|367.69|370.9|368.5|370.09|367.69|0
1647972630000|2022-03-22 18:10:30|370.25|367.85|370.25|367.85|370.41|368.01|370.09|367.69|0
1647972640000|2022-03-22 18:10:40|370.09|367.69|370.09|367.69|370.09|367.69|370.09|367.69|0
1647972650000|2022-03-22 18:10:50|369.92|367.52|369.6|367.2|369.92|367.52|369.6|367.2|0
1647972660000|2022-03-22 18:11:00|369.27|366.87|369.27|366.87|369.52|367.12|369.27|366.87|0
1647972670000|2022-03-22 18:11:10|369.44|367.04|369.44|367.04|369.44|367.04|369.11|366.71|0
1647972680000|2022-03-22 18:11:20|369.11|366.71|369.27|366.87|369.27|366.87|369.11|366.71|0
1647972690000|2022-03-22 18:11:30|369.11|366.71|369.11|366.71|369.11|366.71|368.95|366.55|0
1647972700000|2022-03-22 18:11:40|368.95|366.55|369.11|366.71|369.11|366.71|368.95|366.55|0
1647972710000|2022-03-22 18:11:50|368.95|366.55|368.95|366.55|369.11|366.71|368.95|366.55|0
1647972720000|2022-03-22 18:12:00|369.44|367.04|369.44|367.04|369.6|367.2|369.44|367.04|0
1647972730000|2022-03-22 18:12:10|369.6|367.2|369.27|366.87|369.6|367.2|369.27|366.87|0
1647972740000|2022-03-22 18:12:20|369.11|366.71|369.68|367.28|369.68|367.28|369.11|366.71|0
1647972750000|2022-03-22 18:12:30|369.6|367.2|369.6|367.2|369.6|367.2|369.44|367.04|0
1647972760000|2022-03-22 18:12:40|369.44|367.04|369.44|367.04|369.44|367.04|369.27|366.87|0
1647972770000|2022-03-22 18:12:50|369.27|366.87|369.44|367.04|369.44|367.04|369.27|366.87|0
1647972780000|2022-03-22 18:13:00|369.11|366.71|368.95|366.55|369.11|366.71|368.79|366.39|0
1647972790000|2022-03-22 18:13:10|369.11|366.71|369.76|367.36|369.76|367.36|369.11|366.71|0
1647972800000|2022-03-22 18:13:20|370.09|367.69|369.76|367.36|370.09|367.69|369.76|367.36|0
1647972810000|2022-03-22 18:13:30|369.92|367.52|369.76|367.36|369.92|367.52|369.76|367.36|0
1647972820000|2022-03-22 18:13:40|369.6|367.2|369.6|367.2|369.92|367.52|369.6|367.2|0
1647972830000|2022-03-22 18:13:50|369.76|367.36|369.92|367.52|369.92|367.52|369.76|367.36|0
1647972840000|2022-03-22 18:14:00|369.76|367.36|369.6|367.2|369.76|367.36|369.6|367.2|0
1647972850000|2022-03-22 18:14:10|369.68|367.28|370.09|367.69|370.09|367.69|369.68|367.28|0
1647972860000|2022-03-22 18:14:20|370.25|367.85|370.25|367.85|370.25|367.85|370.25|367.85|0
1647972870000|2022-03-22 18:14:30|370.41|368.01|370.41|368.01|370.57|368.17|370.41|368.01|0
1647972880000|2022-03-22 18:14:40|370.25|367.85|370.41|368.01|370.41|368.01|370.25|367.85|0
1647972890000|2022-03-22 18:14:50|370.5|368.1|370.17|367.77|370.5|368.1|370.17|367.77|0
1647972900000|2022-03-22 18:15:00|370.25|367.85|370.25|367.85|370.41|368.01|370.09|367.69|0
1647972910000|2022-03-22 18:15:10|370.33|367.93|370.09|367.69|370.41|368.01|370.09|367.69|0
1647972920000|2022-03-22 18:15:20|370.41|368.01|370.74|368.34|370.74|368.34|370.41|368.01|0
1647972930000|2022-03-22 18:15:30|370.57|368.17|370.66|368.26|370.74|368.34|370.57|368.17|0
1647972940000|2022-03-22 18:15:40|370.57|368.17|370.25|367.85|370.57|368.17|370.25|367.85|0
1647972950000|2022-03-22 18:15:50|370.41|368.01|370.74|368.34|370.74|368.34|370.41|368.01|0
1647972960000|2022-03-22 18:16:00|370.57|368.17|370.9|368.5|371.06|368.66|370.57|368.17|0
1647972970000|2022-03-22 18:16:10|370.74|368.34|370.25|367.85|370.9|368.5|370.25|367.85|0
1647972980000|2022-03-22 18:16:20|370.09|367.69|369.76|367.36|370.09|367.69|369.76|367.36|0
1647972990000|2022-03-22 18:16:30|369.84|367.44|369.76|367.36|369.92|367.52|369.76|367.36|0
1647973000000|2022-03-22 18:16:40|369.92|367.52|369.6|367.2|369.92|367.52|369.6|367.2|0
1647973010000|2022-03-22 18:16:50|369.92|367.52|369.92|367.52|369.92|367.52|369.6|367.2|0
1647973020000|2022-03-22 18:17:00|369.76|367.36|369.6|367.2|369.76|367.36|369.43|367.03|0
1647973030000|2022-03-22 18:17:10|369.52|367.12|369.6|367.2|369.6|367.2|369.43|367.03|0
1647973040000|2022-03-22 18:17:20|369.43|367.03|369.43|367.03|369.6|367.2|369.43|367.03|0
1647973050000|2022-03-22 18:17:30|369.6|367.2|370.08|367.68|370.08|367.68|369.6|367.2|0
1647973060000|2022-03-22 18:17:40|369.76|367.36|369.6|367.2|370.08|367.68|369.6|367.2|0
1647973070000|2022-03-22 18:17:50|369.52|367.12|368.95|366.55|369.52|367.12|368.95|366.55|0
1647973080000|2022-03-22 18:18:00|368.78|366.38|369.27|366.87|369.27|366.87|368.62|366.22|0
1647973090000|2022-03-22 18:18:10|369.11|366.71|368.78|366.38|369.11|366.71|368.78|366.38|0
1647973100000|2022-03-22 18:18:20|368.46|366.06|368.3|365.9|368.46|366.06|368.3|365.9|0
1647973110000|2022-03-22 18:18:30|368.22|365.82|368.14|365.74|368.22|365.82|368.14|365.74|0
1647973120000|2022-03-22 18:18:40|367.9|365.5|367.97|365.57|367.97|365.57|367.9|365.5|0
1647973130000|2022-03-22 18:18:50|368.14|365.74|367.97|365.57|368.3|365.9|367.97|365.57|0
1647973140000|2022-03-22 18:19:00|368.14|365.74|367.81|365.41|368.14|365.74|367.81|365.41|0
1647973150000|2022-03-22 18:19:10|367.97|365.57|368.62|366.22|368.62|366.22|367.81|365.41|0
1647973160000|2022-03-22 18:19:20|368.78|366.38|368.95|366.55|368.95|366.55|368.78|366.38|0
1647973170000|2022-03-22 18:19:30|368.87|366.47|368.46|366.06|368.87|366.47|368.46|366.06|0
1647973180000|2022-03-22 18:19:40|368.62|366.22|368.78|366.38|368.78|366.38|368.62|366.22|0
1647973190000|2022-03-22 18:19:50|368.71|366.31|368.46|366.06|368.78|366.38|368.46|366.06|0
1647973200000|2022-03-22 18:20:00|368.3|365.9|368.78|366.38|368.78|366.38|368.3|365.9|0
1647973210000|2022-03-22 18:20:10|368.95|366.55|368.78|366.38|368.95|366.55|368.78|366.38|0
1647973220000|2022-03-22 18:20:20|368.95|366.55|370.41|368.01|370.41|368.01|368.95|366.55|0
1647973230000|2022-03-22 18:20:30|370.08|367.68|369.92|367.52|370.08|367.68|369.76|367.36|0
1647973240000|2022-03-22 18:20:40|369.76|367.36|369.76|367.36|369.76|367.36|369.6|367.2|0
1647973250000|2022-03-22 18:20:50|369.84|367.44|370.17|367.77|370.17|367.77|369.84|367.44|0
1647973260000|2022-03-22 18:21:00|370.25|367.85|369.92|367.52|370.25|367.85|369.92|367.52|0
1647973270000|2022-03-22 18:21:10|369.76|367.36|370.08|367.68|370.08|367.68|369.76|367.36|0
1647973280000|2022-03-22 18:21:20|370.25|367.85|369.92|367.52|370.25|367.85|369.92|367.52|0
1647973290000|2022-03-22 18:21:30|369.76|367.36|370.08|367.68|370.08|367.68|369.6|367.2|0
1647973300000|2022-03-22 18:21:40|369.92|367.52|370.25|367.85|370.25|367.85|369.92|367.52|0
1647973310000|2022-03-22 18:21:50|369.92|367.52|369.92|367.52|370.08|367.68|369.92|367.52|0
1647973320000|2022-03-22 18:22:00|370.08|367.68|370.57|368.17|370.57|368.17|370.08|367.68|0
1647973330000|2022-03-22 18:22:10|370.9|368.5|370.73|368.33|370.9|368.5|370.57|368.17|0
1647973340000|2022-03-22 18:22:20|370.9|368.5|370.82|368.42|370.9|368.5|370.82|368.42|0
1647973350000|2022-03-22 18:22:30|370.73|368.33|370.9|368.5|370.9|368.5|370.41|368.01|0
1647973360000|2022-03-22 18:22:40|370.57|368.17|370.25|367.85|370.57|368.17|370.25|367.85|0
1647973370000|2022-03-22 18:22:50|370.08|367.68|370.25|367.85|370.25|367.85|370.08|367.68|0
1647973380000|2022-03-22 18:23:00|370.57|368.17|370.41|368.01|370.57|368.17|370.41|368.01|0
1647973390000|2022-03-22 18:23:10|370.9|368.5|370.73|368.33|370.9|368.5|370.73|368.33|0
1647973400000|2022-03-22 18:23:20|371.06|368.66|370.73|368.33|371.06|368.66|370.73|368.33|0
1647973410000|2022-03-22 18:23:30|370.9|368.5|370.9|368.5|370.9|368.5|370.9|368.5|0
1647973420000|2022-03-22 18:23:40|370.73|368.33|370.24|367.84|370.73|368.33|370.24|367.84|0
1647973430000|2022-03-22 18:23:50|370.57|368.17|370.41|368.01|370.57|368.17|370.41|368.01|0
1647973440000|2022-03-22 18:24:00|370.57|368.17|370.9|368.5|370.9|368.5|370.41|368.01|0
1647973450000|2022-03-22 18:24:10|370.73|368.33|370.9|368.5|370.9|368.5|370.73|368.33|0
1647973460000|2022-03-22 18:24:20|371.06|368.66|371.38|368.98|371.38|368.98|371.06|368.66|0
1647973470000|2022-03-22 18:24:30|371.87|369.47|371.96|369.56|372.2|369.8|371.87|369.47|0
1647973480000|2022-03-22 18:24:40|372.04|369.64|372.04|369.64|372.2|369.8|372.04|369.64|0
1647973490000|2022-03-22 18:24:50|372.28|369.88|372.04|369.64|372.36|369.96|372.04|369.64|0
1647973500000|2022-03-22 18:25:00|372.36|369.96|372.2|369.8|372.36|369.96|372.2|369.8|0
1647973510000|2022-03-22 18:25:10|372.53|370.13|372.36|369.96|372.53|370.13|372.2|369.8|0
1647973520000|2022-03-22 18:25:20|372.04|369.64|372.36|369.96|372.36|369.96|372.04|369.64|0
1647973530000|2022-03-22 18:25:30|372.53|370.13|372.61|370.21|372.85|370.45|372.53|370.13|0
1647973540000|2022-03-22 18:25:40|372.69|370.29|372.53|370.13|372.77|370.37|372.53|370.13|0
1647973550000|2022-03-22 18:25:50|372.45|370.05|372.36|369.96|372.45|370.05|372.36|369.96|0
1647973560000|2022-03-22 18:26:00|372.04|369.64|372.85|370.45|372.85|370.45|372.04|369.64|0
1647973570000|2022-03-22 18:26:10|373.02|370.62|373.02|370.62|373.02|370.62|372.85|370.45|0
1647973580000|2022-03-22 18:26:20|373.83|371.43|374.32|371.92|374.32|371.92|373.83|371.43|0
1647973590000|2022-03-22 18:26:30|374.65|372.25|374.49|372.09|374.82|372.42|374.49|372.09|0
1647973600000|2022-03-22 18:26:40|374.65|372.25|375.47|373.07|375.47|373.07|374.65|372.25|0
1647973610000|2022-03-22 18:26:50|375.31|372.91|375.47|373.07|375.47|373.07|375.31|372.91|0
1647973620000|2022-03-22 18:27:00|375.14|372.74|374.49|372.09|375.14|372.74|374.49|372.09|0
1647973630000|2022-03-22 18:27:10|374.82|372.42|374.98|372.58|374.98|372.58|374.65|372.25|0
1647973640000|2022-03-22 18:27:20|375.31|372.91|375.47|373.07|375.64|373.24|375.31|372.91|0
1647973650000|2022-03-22 18:27:30|375.31|372.91|375.64|373.24|375.64|373.24|375.31|372.91|0
1647973660000|2022-03-22 18:27:40|376.13|373.73|376.13|373.73|376.29|373.89|376.13|373.73|0
1647973670000|2022-03-22 18:27:50|375.96|373.56|375.47|373.07|376.13|373.73|375.47|373.07|0
1647973680000|2022-03-22 18:28:00|375.31|372.91|376.29|373.89|376.29|373.89|375.31|372.91|0
1647973690000|2022-03-22 18:28:10|376.13|373.73|374.98|372.58|376.13|373.73|374.98|372.58|0
1647973700000|2022-03-22 18:28:20|374.9|372.5|374.65|372.25|374.9|372.5|374.65|372.25|0
1647973710000|2022-03-22 18:28:30|374.49|372.09|374.49|372.09|374.49|372.09|374.32|371.92|0
1647973720000|2022-03-22 18:28:40|374.16|371.76|374.49|372.09|374.49|372.09|374.16|371.76|0
1647973730000|2022-03-22 18:28:50|374.16|371.76|374|371.6|374.16|371.76|374|371.6|0
1647973740000|2022-03-22 18:29:00|373.67|371.27|373.34|370.94|373.67|371.27|373.34|370.94|0
1647973750000|2022-03-22 18:29:10|373.51|371.11|373.01|370.61|373.51|371.11|373.01|370.61|0
1647973760000|2022-03-22 18:29:20|373.18|370.78|373.34|370.94|373.34|370.94|373.01|370.61|0
1647973770000|2022-03-22 18:29:30|373.18|370.78|373.67|371.27|373.83|371.43|373.18|370.78|0
1647973780000|2022-03-22 18:29:40|374|371.6|373.83|371.43|374|371.6|373.83|371.43|0
1647973790000|2022-03-22 18:29:50|373.92|371.52|373.67|371.27|373.92|371.52|373.5|371.1|0
1647973800000|2022-03-22 18:30:00|373.5|371.1|373.18|370.78|373.5|371.1|373.18|370.78|0
1647973810000|2022-03-22 18:30:10|373.34|370.94|373.5|371.1|373.5|371.1|373.18|370.78|0
1647973820000|2022-03-22 18:30:20|374|371.6|374|371.6|374|371.6|374|371.6|0
1647973830000|2022-03-22 18:30:30|374.16|371.76|374.16|371.76|374.16|371.76|374|371.6|0
1647973840000|2022-03-22 18:30:40|374|371.6|374.16|371.76|374.49|372.09|374|371.6|0
1647973850000|2022-03-22 18:30:50|374.81|372.41|374.81|372.41|374.81|372.41|374.65|372.25|0
1647973860000|2022-03-22 18:31:00|374.49|372.09|374.32|371.92|374.49|372.09|374.16|371.76|0
1647973870000|2022-03-22 18:31:10|374.81|372.41|374.98|372.58|374.98|372.58|374.65|372.25|0
1647973880000|2022-03-22 18:31:20|375.14|372.74|375.31|372.91|375.31|372.91|374.98|372.58|0
1647973890000|2022-03-22 18:31:30|375.63|373.23|376.29|373.89|376.29|373.89|375.63|373.23|0
1647973900000|2022-03-22 18:31:40|376.13|373.73|376.13|373.73|376.29|373.89|375.96|373.56|0
1647973910000|2022-03-22 18:31:50|375.31|372.91|374.9|372.5|375.31|372.91|374.81|372.41|0
1647973920000|2022-03-22 18:32:00|374.65|372.25|373.99|371.59|374.65|372.25|373.92|371.52|0
1647973930000|2022-03-22 18:32:10|374.16|371.76|373.67|371.27|374.16|371.76|373.67|371.27|0
1647973940000|2022-03-22 18:32:20|373.83|371.43|373.83|371.43|373.83|371.43|373.83|371.43|0
1647973950000|2022-03-22 18:32:30|373.34|370.94|373.34|370.94|373.5|371.1|373.18|370.78|0
1647973960000|2022-03-22 18:32:40|373.01|370.61|372.52|370.12|373.01|370.61|372.52|370.12|0
1647973970000|2022-03-22 18:32:50|372.2|369.8|372.36|369.96|372.69|370.29|372.2|369.8|0
1647973980000|2022-03-22 18:33:00|372.2|369.8|372.85|370.45|372.85|370.45|372.2|369.8|0
1647973990000|2022-03-22 18:33:10|372.52|370.12|372.52|370.12|372.52|370.12|372.28|369.88|0
1647974000000|2022-03-22 18:33:20|372.36|369.96|372.52|370.12|372.52|370.12|372.36|369.96|0
1647974010000|2022-03-22 18:33:30|372.69|370.29|372.69|370.29|372.85|370.45|372.69|370.29|0
1647974020000|2022-03-22 18:33:40|372.52|370.12|372.36|369.96|372.69|370.29|372.36|369.96|0
1647974030000|2022-03-22 18:33:50|372.03|369.63|372.2|369.8|372.2|369.8|372.03|369.63|0
1647974040000|2022-03-22 18:34:00|372.36|369.96|372.69|370.29|372.69|370.29|372.36|369.96|0
1647974050000|2022-03-22 18:34:10|372.36|369.96|371.87|369.47|372.36|369.96|371.87|369.47|0
1647974060000|2022-03-22 18:34:20|372.03|369.63|371.87|369.47|372.03|369.63|371.87|369.47|0
1647974070000|2022-03-22 18:34:30|372.03|369.63|371.87|369.47|372.03|369.63|371.87|369.47|0
1647974080000|2022-03-22 18:34:40|372.03|369.63|371.54|369.14|372.2|369.8|371.54|369.14|0
1647974090000|2022-03-22 18:34:50|371.22|368.82|371.38|368.98|371.38|368.98|371.22|368.82|0
1647974100000|2022-03-22 18:35:00|371.54|369.14|371.38|368.98|371.71|369.31|371.38|368.98|0
1647974110000|2022-03-22 18:35:10|371.54|369.14|372.03|369.63|372.03|369.63|371.54|369.14|0
1647974120000|2022-03-22 18:35:20|371.87|369.47|371.22|368.82|371.87|369.47|371.22|368.82|0
1647974130000|2022-03-22 18:35:30|371.46|369.06|371.71|369.31|371.71|369.31|371.46|369.06|0
1647974140000|2022-03-22 18:35:40|371.54|369.14|371.54|369.14|371.71|369.31|371.54|369.14|0
1647974150000|2022-03-22 18:35:50|371.38|368.98|371.71|369.31|371.71|369.31|371.38|368.98|0
1647974160000|2022-03-22 18:36:00|371.87|369.47|371.95|369.55|371.95|369.55|371.87|369.47|0
1647974170000|2022-03-22 18:36:10|372.03|369.63|372.52|370.12|372.52|370.12|372.03|369.63|0
1647974180000|2022-03-22 18:36:20|372.2|369.8|372.2|369.8|372.2|369.8|371.87|369.47|0
1647974190000|2022-03-22 18:36:30|372.36|369.96|371.87|369.47|372.36|369.96|371.71|369.31|0
1647974200000|2022-03-22 18:36:40|372.03|369.63|371.54|369.14|372.03|369.63|371.54|369.14|0
1647974210000|2022-03-22 18:36:50|372.03|369.63|372.03|369.63|372.03|369.63|371.87|369.47|0
1647974220000|2022-03-22 18:37:00|372.2|369.8|372.2|369.8|372.2|369.8|372.03|369.63|0
1647974230000|2022-03-22 18:37:10|372.52|370.12|372.52|370.12|372.85|370.45|372.52|370.12|0
1647974240000|2022-03-22 18:37:20|372.44|370.04|372.19|369.79|372.44|370.04|372.19|369.79|0
1647974250000|2022-03-22 18:37:30|372.03|369.63|371.79|369.39|372.03|369.63|371.54|369.14|0
1647974260000|2022-03-22 18:37:40|371.71|369.31|371.38|368.98|371.87|369.47|371.38|368.98|0
1647974270000|2022-03-22 18:37:50|371.22|368.82|372.03|369.63|372.03|369.63|371.22|368.82|0
1647974280000|2022-03-22 18:38:00|371.87|369.47|372.03|369.63|372.03|369.63|371.87|369.47|0
1647974290000|2022-03-22 18:38:10|372.12|369.72|372.19|369.79|372.19|369.79|371.95|369.55|0
1647974300000|2022-03-22 18:38:20|372.36|369.96|372.36|369.96|372.36|369.96|372.19|369.79|0
1647974310000|2022-03-22 18:38:30|372.52|370.12|372.52|370.12|372.85|370.45|372.52|370.12|0
1647974320000|2022-03-22 18:38:40|372.28|369.88|372.36|369.96|372.36|369.96|372.19|369.79|0
1647974330000|2022-03-22 18:38:50|372.52|370.12|372.36|369.96|372.52|370.12|372.36|369.96|0
1647974340000|2022-03-22 18:39:00|372.19|369.79|371.38|368.98|372.19|369.79|371.38|368.98|0
1647974350000|2022-03-22 18:39:10|371.54|369.14|371.38|368.98|371.54|369.14|371.22|368.82|0
1647974360000|2022-03-22 18:39:20|371.22|368.82|371.38|368.98|371.38|368.98|371.22|368.82|0
1647974370000|2022-03-22 18:39:30|371.54|369.14|371.54|369.14|371.54|369.14|371.54|369.14|0
1647974380000|2022-03-22 18:39:40|372.19|369.79|372.19|369.79|372.52|370.12|372.03|369.63|0
1647974390000|2022-03-22 18:39:50|372.03|369.63|372.03|369.63|372.19|369.79|372.03|369.63|0
1647974400000|2022-03-22 18:40:00|372.19|369.79|372.68|370.28|372.68|370.28|372.19|369.79|0
1647974410000|2022-03-22 18:40:10|372.85|370.45|372.03|369.63|372.85|370.45|372.03|369.63|0
1647974420000|2022-03-22 18:40:20|372.19|369.79|372.19|369.79|372.19|369.79|372.19|369.79|0
1647974430000|2022-03-22 18:40:30|372.36|369.96|372.36|369.96|372.36|369.96|372.19|369.79|0
1647974440000|2022-03-22 18:40:40|372.19|369.79|372.19|369.79|372.36|369.96|372.19|369.79|0
1647974450000|2022-03-22 18:40:50|372.85|370.45|373.01|370.61|373.01|370.61|372.85|370.45|0
1647974460000|2022-03-22 18:41:00|373.34|370.94|373.83|371.43|373.83|371.43|373.34|370.94|0
1647974470000|2022-03-22 18:41:10|373.66|371.26|373.66|371.26|373.83|371.43|373.66|371.26|0
1647974480000|2022-03-22 18:41:20|373.5|371.1|373.34|370.94|373.5|371.1|373.34|370.94|0
1647974490000|2022-03-22 18:41:30|373.17|370.77|373.59|371.19|373.59|371.19|373.17|370.77|0
1647974500000|2022-03-22 18:41:40|373.66|371.26|373.5|371.1|373.66|371.26|373.34|370.94|0
1647974510000|2022-03-22 18:41:50|373.34|370.94|373.66|371.26|373.66|371.26|373.34|370.94|0
1647974520000|2022-03-22 18:42:00|373.83|371.43|373.66|371.26|373.83|371.43|373.66|371.26|0
1647974530000|2022-03-22 18:42:10|373.17|370.77|372.85|370.45|373.17|370.77|372.85|370.45|0
1647974540000|2022-03-22 18:42:20|372.68|370.28|372.85|370.45|372.85|370.45|372.44|370.04|0
1647974550000|2022-03-22 18:42:30|373.09|370.69|373.34|370.94|373.34|370.94|373.01|370.61|0
1647974560000|2022-03-22 18:42:40|373.09|370.69|373.34|370.94|373.34|370.94|373.09|370.69|0
1647974570000|2022-03-22 18:42:50|373.5|371.1|373.01|370.61|373.5|371.1|373.01|370.61|0
1647974580000|2022-03-22 18:43:00|372.68|370.28|372.77|370.37|372.85|370.45|372.68|370.28|0
1647974590000|2022-03-22 18:43:10|372.68|370.28|373.09|370.69|373.09|370.69|372.68|370.28|0
1647974600000|2022-03-22 18:43:20|372.85|370.45|373.17|370.77|373.17|370.77|372.85|370.45|0
1647974610000|2022-03-22 18:43:30|373.34|370.94|373.5|371.1|373.66|371.26|373.34|370.94|0
1647974620000|2022-03-22 18:43:40|373.34|370.94|373.34|370.94|373.42|371.02|373.34|370.94|0
1647974630000|2022-03-22 18:43:50|373.5|371.1|373.01|370.61|373.5|371.1|373.01|370.61|0
1647974640000|2022-03-22 18:44:00|373.34|370.94|373.34|370.94|373.34|370.94|372.85|370.45|0
1647974650000|2022-03-22 18:44:10|373.17|370.77|373.34|370.94|373.5|371.1|373.17|370.77|0
1647974660000|2022-03-22 18:44:20|373.5|371.1|373.17|370.77|373.5|371.1|373.01|370.61|0
1647974670000|2022-03-22 18:44:30|373.34|370.94|373.17|370.77|373.34|370.94|373.17|370.77|0
1647974680000|2022-03-22 18:44:40|373.01|370.61|373.34|370.94|373.34|370.94|373.01|370.61|0
1647974690000|2022-03-22 18:44:50|373.01|370.61|372.77|370.37|373.01|370.61|372.68|370.28|0
1647974700000|2022-03-22 18:45:00|372.68|370.28|373.01|370.61|373.01|370.61|372.68|370.28|0
1647974710000|2022-03-22 18:45:10|373.17|370.77|373.66|371.26|373.66|371.26|373.17|370.77|0
1647974720000|2022-03-22 18:45:20|373.83|371.43|373.66|371.26|373.83|371.43|373.66|371.26|0
1647974730000|2022-03-22 18:45:30|373.34|370.94|373.17|370.77|373.34|370.94|373.17|370.77|0
1647974740000|2022-03-22 18:45:40|372.84|370.44|372.35|369.95|372.84|370.44|372.35|369.95|0
1647974750000|2022-03-22 18:45:50|372.19|369.79|372.19|369.79|372.35|369.95|372.03|369.63|0
1647974760000|2022-03-22 18:46:00|372.35|369.95|373.33|370.93|373.33|370.93|372.35|369.95|0
1647974770000|2022-03-22 18:46:10|373.17|370.77|373.17|370.77|373.17|370.77|373.17|370.77|0
1647974780000|2022-03-22 18:46:20|373.5|371.1|373.26|370.86|373.5|371.1|373.01|370.61|0
1647974790000|2022-03-22 18:46:30|373.09|370.69|373.17|370.77|373.17|370.77|372.84|370.44|0
1647974800000|2022-03-22 18:46:40|372.84|370.44|372.52|370.12|372.84|370.44|372.35|369.95|0
1647974810000|2022-03-22 18:46:50|372.35|369.95|372.35|369.95|372.35|369.95|372.35|369.95|0
1647974820000|2022-03-22 18:47:00|372.19|369.79|372.19|369.79|372.19|369.79|371.86|369.46|0
1647974830000|2022-03-22 18:47:10|372.11|369.71|372.11|369.71|372.11|369.71|372.11|369.71|0
1647974840000|2022-03-22 18:47:20|372.19|369.79|372.35|369.95|372.35|369.95|372.19|369.79|0
1647974850000|2022-03-22 18:47:30|372.52|370.12|372.35|369.95|372.52|370.12|372.35|369.95|0
1647974860000|2022-03-22 18:47:40|372.52|370.12|372.35|369.95|372.68|370.28|372.35|369.95|0
1647974870000|2022-03-22 18:47:50|372.19|369.79|372.19|369.79|372.19|369.79|372.19|369.79|0
1647974880000|2022-03-22 18:48:00|372.52|370.12|372.35|369.95|372.52|370.12|372.35|369.95|0
1647974890000|2022-03-22 18:48:10|372.52|370.12|372.52|370.12|372.52|370.12|372.35|369.95|0
1647974900000|2022-03-22 18:48:20|372.19|369.79|372.03|369.63|372.19|369.79|372.03|369.63|0
1647974910000|2022-03-22 18:48:30|372.11|369.71|372.19|369.79|372.19|369.79|371.79|369.39|0
1647974920000|2022-03-22 18:48:40|372.35|369.95|372.84|370.44|372.84|370.44|372.35|369.95|0
1647974930000|2022-03-22 18:48:50|372.68|370.28|374.15|371.75|374.15|371.75|372.68|370.28|0
1647974940000|2022-03-22 18:49:00|373.99|371.59|373.99|371.59|374.48|372.08|373.99|371.59|0
1647974950000|2022-03-22 18:49:10|374.32|371.92|374.64|372.24|374.64|372.24|374.24|371.84|0
1647974960000|2022-03-22 18:49:20|374.48|372.08|374.48|372.08|374.48|372.08|374.32|371.92|0
1647974970000|2022-03-22 18:49:30|374.4|372|374.48|372.08|374.48|372.08|374.32|371.92|0
1647974980000|2022-03-22 18:49:40|374.64|372.24|373.99|371.59|374.64|372.24|373.99|371.59|0
1647974990000|2022-03-22 18:49:50|373.82|371.42|373.82|371.42|373.82|371.42|373.82|371.42|0
1647975000000|2022-03-22 18:50:00|373.66|371.26|373.82|371.42|373.99|371.59|373.66|371.26|0
1647975010000|2022-03-22 18:50:10|374.15|371.75|373.82|371.42|374.15|371.75|373.82|371.42|0
1647975020000|2022-03-22 18:50:20|373.5|371.1|374.32|371.92|374.32|371.92|373.5|371.1|0
1647975030000|2022-03-22 18:50:30|373.82|371.42|373.66|371.26|373.99|371.59|373.66|371.26|0
1647975040000|2022-03-22 18:50:40|373.82|371.42|373.99|371.59|373.99|371.59|373.66|371.26|0
1647975050000|2022-03-22 18:50:50|374.15|371.75|374.15|371.75|374.15|371.75|374.15|371.75|0
1647975060000|2022-03-22 18:51:00|374.24|371.84|373.33|370.93|374.24|371.84|373.33|370.93|0
1647975070000|2022-03-22 18:51:10|373.5|371.1|373.82|371.42|373.82|371.42|373.33|370.93|0
1647975080000|2022-03-22 18:51:20|373.58|371.18|373.5|371.1|373.58|371.18|373.5|371.1|0
1647975090000|2022-03-22 18:51:30|373.33|370.93|373.17|370.77|373.33|370.93|373.17|370.77|0
1647975100000|2022-03-22 18:51:40|373.33|370.93|372.68|370.28|373.33|370.93|372.68|370.28|0
1647975110000|2022-03-22 18:51:50|372.84|370.44|372.68|370.28|372.84|370.44|372.68|370.28|0
1647975120000|2022-03-22 18:52:00|372.84|370.44|373.01|370.61|373.01|370.61|372.76|370.36|0
1647975130000|2022-03-22 18:52:10|373.33|370.93|373.01|370.61|373.33|370.93|373.01|370.61|0
1647975140000|2022-03-22 18:52:20|373.17|370.77|372.68|370.28|373.17|370.77|372.68|370.28|0
1647975150000|2022-03-22 18:52:30|372.84|370.44|372.19|369.79|372.84|370.44|372.19|369.79|0
1647975160000|2022-03-22 18:52:40|372.27|369.87|371.54|369.14|372.27|369.87|371.54|369.14|0
1647975170000|2022-03-22 18:52:50|371.37|368.97|372.19|369.79|372.19|369.79|371.37|368.97|0
1647975180000|2022-03-22 18:53:00|371.86|369.46|371.86|369.46|371.86|369.46|371.86|369.46|0
1647975190000|2022-03-22 18:53:10|371.7|369.3|371.7|369.3|371.86|369.46|371.7|369.3|0
1647975200000|2022-03-22 18:53:20|371.54|369.14|371.54|369.14|371.54|369.14|371.54|369.14|0
1647975210000|2022-03-22 18:53:30|371.7|369.3|371.86|369.46|371.86|369.46|371.7|369.3|0
1647975220000|2022-03-22 18:53:40|371.7|369.3|371.54|369.14|371.7|369.3|371.54|369.14|0
1647975230000|2022-03-22 18:53:50|371.37|368.97|371.05|368.65|371.37|368.97|371.05|368.65|0
1647975240000|2022-03-22 18:54:00|370.88|368.48|371.86|369.46|372.03|369.63|370.88|368.48|0
1647975250000|2022-03-22 18:54:10|372.03|369.63|371.37|368.97|372.19|369.79|371.37|368.97|0
1647975260000|2022-03-22 18:54:20|371.54|369.14|371.37|368.97|371.54|369.14|371.37|368.97|0
1647975270000|2022-03-22 18:54:30|371.54|369.14|371.54|369.14|371.54|369.14|371.54|369.14|0
1647975280000|2022-03-22 18:54:40|371.7|369.3|372.02|369.62|372.02|369.62|371.7|369.3|0
1647975290000|2022-03-22 18:54:50|371.86|369.46|371.54|369.14|371.86|369.46|371.54|369.14|0
1647975300000|2022-03-22 18:55:00|371.37|368.97|371.21|368.81|371.46|369.06|371.21|368.81|0
1647975310000|2022-03-22 18:55:10|371.13|368.73|371.05|368.65|371.13|368.73|371.05|368.65|0
1647975320000|2022-03-22 18:55:20|371.21|368.81|371.21|368.81|371.37|368.97|371.21|368.81|0
1647975330000|2022-03-22 18:55:30|371.29|368.89|371.37|368.97|371.37|368.97|371.21|368.81|0
1647975340000|2022-03-22 18:55:40|371.29|368.89|370.88|368.48|371.37|368.97|370.88|368.48|0
1647975350000|2022-03-22 18:55:50|371.05|368.65|370.72|368.32|371.05|368.65|370.72|368.32|0
1647975360000|2022-03-22 18:56:00|370.88|368.48|369.91|367.51|370.88|368.48|369.74|367.34|0
1647975370000|2022-03-22 18:56:10|369.74|367.34|369.91|367.51|369.91|367.51|369.74|367.34|0
1647975380000|2022-03-22 18:56:20|370.39|367.99|370.23|367.83|370.39|367.99|370.23|367.83|0
1647975390000|2022-03-22 18:56:30|369.91|367.51|369.74|367.34|369.91|367.51|369.74|367.34|0
1647975400000|2022-03-22 18:56:40|369.58|367.18|369.91|367.51|369.91|367.51|369.58|367.18|0
1647975410000|2022-03-22 18:56:50|369.58|367.18|369.74|367.34|369.91|367.51|369.58|367.18|0
1647975420000|2022-03-22 18:57:00|369.91|367.51|369.74|367.34|369.91|367.51|369.58|367.18|0
1647975430000|2022-03-22 18:57:10|369.58|367.18|369.26|366.86|369.58|367.18|369.26|366.86|0
1647975440000|2022-03-22 18:57:20|369.09|366.69|369.26|366.86|369.26|366.86|369.09|366.69|0
1647975450000|2022-03-22 18:57:30|369.58|367.18|369.58|367.18|369.91|367.51|369.58|367.18|0
1647975460000|2022-03-22 18:57:40|369.34|366.94|369.74|367.34|369.74|367.34|369.34|366.94|0
1647975470000|2022-03-22 18:57:50|369.58|367.18|369.74|367.34|369.74|367.34|369.58|367.18|0
1647975480000|2022-03-22 18:58:00|370.07|367.67|369.74|367.34|370.07|367.67|369.74|367.34|0
1647975490000|2022-03-22 18:58:10|369.58|367.18|369.42|367.02|369.74|367.34|369.42|367.02|0
1647975500000|2022-03-22 18:58:20|369.5|367.1|369.91|367.51|369.91|367.51|369.42|367.02|0
1647975510000|2022-03-22 18:58:30|369.74|367.34|369.91|367.51|369.91|367.51|369.74|367.34|0
1647975520000|2022-03-22 18:58:40|370.07|367.67|370.39|367.99|370.39|367.99|370.07|367.67|0
1647975530000|2022-03-22 18:58:50|370.23|367.83|370.07|367.67|370.23|367.83|370.07|367.67|0
1647975540000|2022-03-22 18:59:00|369.58|367.18|369.42|367.02|369.58|367.18|369.42|367.02|0
1647975550000|2022-03-22 18:59:10|369.58|367.18|369.42|367.02|369.58|367.18|369.42|367.02|0
1647975560000|2022-03-22 18:59:20|369.5|367.1|370.07|367.67|370.23|367.83|369.5|367.1|0
1647975570000|2022-03-22 18:59:30|370.23|367.83|370.23|367.83|370.23|367.83|370.07|367.67|0
1647975580000|2022-03-22 18:59:40|370.39|367.99|370.07|367.67|370.39|367.99|370.07|367.67|0
1647975590000|2022-03-22 18:59:50|370.39|367.99|370.72|368.32|370.72|368.32|370.23|367.83|0
1647975600000|2022-03-22 19:00:00|371.04|368.64|370.88|368.48|371.21|368.81|370.88|368.48|0
1647975610000|2022-03-22 19:00:10|371.04|368.64|370.23|367.83|371.04|368.64|370.23|367.83|0
1647975620000|2022-03-22 19:00:20|370.07|367.67|369.74|367.34|370.07|367.67|369.74|367.34|0
1647975630000|2022-03-22 19:00:30|369.91|367.51|369.74|367.34|370.07|367.67|369.74|367.34|0
1647975640000|2022-03-22 19:00:40|369.58|367.18|370.39|367.99|370.39|367.99|369.58|367.18|0
1647975650000|2022-03-22 19:00:50|370.56|368.16|370.39|367.99|370.56|368.16|370.39|367.99|0
1647975660000|2022-03-22 19:01:00|370.72|368.32|370.88|368.48|370.88|368.48|370.56|368.16|0
1647975670000|2022-03-22 19:01:10|371.04|368.64|371.04|368.64|371.04|368.64|370.88|368.48|0
1647975680000|2022-03-22 19:01:20|370.72|368.32|370.39|367.99|370.72|368.32|370.23|367.83|0
1647975690000|2022-03-22 19:01:30|370.23|367.83|370.31|367.91|370.39|367.99|370.23|367.83|0
1647975700000|2022-03-22 19:01:40|370.07|367.67|370.23|367.83|370.23|367.83|369.99|367.59|0
1647975710000|2022-03-22 19:01:50|370.39|367.99|370.07|367.67|370.39|367.99|370.07|367.67|0
1647975720000|2022-03-22 19:02:00|369.9|367.5|369.58|367.18|369.9|367.5|369.58|367.18|0
1647975730000|2022-03-22 19:02:10|370.23|367.83|369.9|367.5|370.23|367.83|369.9|367.5|0
1647975740000|2022-03-22 19:02:20|370.23|367.83|369.74|367.34|370.23|367.83|369.74|367.34|0
1647975750000|2022-03-22 19:02:30|369.9|367.5|369.58|367.18|369.9|367.5|369.58|367.18|0
1647975760000|2022-03-22 19:02:40|369.74|367.34|369.58|367.18|369.74|367.34|369.58|367.18|0
1647975770000|2022-03-22 19:02:50|369.42|367.02|368.93|366.53|369.42|367.02|368.93|366.53|0
1647975780000|2022-03-22 19:03:00|369.25|366.85|368.44|366.04|369.25|366.85|368.44|366.04|0
1647975790000|2022-03-22 19:03:10|368.85|366.45|368.44|366.04|368.85|366.45|368.44|366.04|0
1647975800000|2022-03-22 19:03:20|368.6|366.2|368.44|366.04|368.6|366.2|368.44|366.04|0
1647975810000|2022-03-22 19:03:30|368.28|365.88|368.44|366.04|368.44|366.04|368.28|365.88|0
1647975820000|2022-03-22 19:03:40|368.28|365.88|368.6|366.2|368.6|366.2|368.28|365.88|0
1647975830000|2022-03-22 19:03:50|368.77|366.37|368.93|366.53|369.09|366.69|368.77|366.37|0
1647975840000|2022-03-22 19:04:00|368.6|366.2|368.6|366.2|368.6|366.2|368.6|366.2|0
1647975850000|2022-03-22 19:04:10|368.77|366.37|368.6|366.2|368.77|366.37|368.6|366.2|0
1647975860000|2022-03-22 19:04:20|368.77|366.37|369.09|366.69|369.09|366.69|368.77|366.37|0
1647975870000|2022-03-22 19:04:30|369.25|366.85|368.93|366.53|369.25|366.85|368.93|366.53|0
1647975880000|2022-03-22 19:04:40|369.09|366.69|368.6|366.2|369.09|366.69|368.6|366.2|0
1647975890000|2022-03-22 19:04:50|368.44|366.04|368.44|366.04|368.44|366.04|368.44|366.04|0
1647975900000|2022-03-22 19:05:00|368.28|365.88|368.28|365.88|368.44|366.04|368.28|365.88|0
1647975910000|2022-03-22 19:05:10|368.12|365.72|368.44|366.04|368.44|366.04|368.12|365.72|0
1647975920000|2022-03-22 19:05:20|368.12|365.72|368.44|366.04|368.44|366.04|367.95|365.55|0
1647975930000|2022-03-22 19:05:30|368.28|365.88|368.28|365.88|368.6|366.2|368.28|365.88|0
1647975940000|2022-03-22 19:05:40|368.44|366.04|368.28|365.88|368.6|366.2|368.28|365.88|0
1647975950000|2022-03-22 19:05:50|368.44|366.04|368.44|366.04|368.44|366.04|368.44|366.04|0
1647975960000|2022-03-22 19:06:00|368.28|365.88|368.6|366.2|368.6|366.2|368.28|365.88|0
1647975970000|2022-03-22 19:06:10|368.77|366.37|368.77|366.37|368.77|366.37|368.77|366.37|0
1647975980000|2022-03-22 19:06:20|368.93|366.53|368.85|366.45|368.93|366.53|368.77|366.37|0
1647975990000|2022-03-22 19:06:30|368.77|366.37|368.6|366.2|368.93|366.53|368.6|366.2|0
1647976000000|2022-03-22 19:06:40|368.77|366.37|368.93|366.53|368.93|366.53|368.77|366.37|0
1647976010000|2022-03-22 19:06:50|368.77|366.37|368.77|366.37|368.77|366.37|368.77|366.37|0
1647976020000|2022-03-22 19:07:00|368.53|366.13|368.6|366.2|368.6|366.2|368.53|366.13|0
1647976030000|2022-03-22 19:07:10|368.69|366.29|369.09|366.69|369.09|366.69|368.69|366.29|0
1647976040000|2022-03-22 19:07:20|369.25|366.85|369.25|366.85|369.41|367.01|369.25|366.85|0
1647976050000|2022-03-22 19:07:30|369.58|367.18|369.9|367.5|369.9|367.5|369.58|367.18|0
1647976060000|2022-03-22 19:07:40|369.82|367.42|369.74|367.34|369.82|367.42|369.74|367.34|0
1647976070000|2022-03-22 19:07:50|369.58|367.18|369.74|367.34|369.74|367.34|369.41|367.01|0
1647976080000|2022-03-22 19:08:00|369.9|367.5|369.74|367.34|369.9|367.5|369.74|367.34|0
1647976090000|2022-03-22 19:08:10|369.58|367.18|369.58|367.18|369.58|367.18|369.41|367.01|0
1647976100000|2022-03-22 19:08:20|369.41|367.01|369.09|366.69|369.58|367.18|369.09|366.69|0
1647976110000|2022-03-22 19:08:30|369.25|366.85|369.09|366.69|369.25|366.85|369.09|366.69|0
1647976120000|2022-03-22 19:08:40|369.01|366.61|369.09|366.69|369.25|366.85|369.01|366.61|0
1647976130000|2022-03-22 19:08:50|368.93|366.53|368.6|366.2|368.93|366.53|368.6|366.2|0
1647976140000|2022-03-22 19:09:00|368.44|366.04|368.44|366.04|368.44|366.04|368.44|366.04|0
1647976150000|2022-03-22 19:09:10|368.28|365.88|368.28|365.88|368.44|366.04|368.28|365.88|0
1647976160000|2022-03-22 19:09:20|368.93|366.53|368.76|366.36|368.93|366.53|368.76|366.36|0
1647976170000|2022-03-22 19:09:30|368.93|366.53|368.6|366.2|368.93|366.53|368.6|366.2|0
1647976180000|2022-03-22 19:09:40|368.76|366.36|368.52|366.12|368.76|366.36|368.52|366.12|0
1647976190000|2022-03-22 19:09:50|368.44|366.04|368.12|365.72|368.44|366.04|368.12|365.72|0
1647976200000|2022-03-22 19:10:00|368.28|365.88|368.6|366.2|368.6|366.2|368.28|365.88|0
1647976210000|2022-03-22 19:10:10|368.12|365.72|368.12|365.72|368.12|365.72|367.95|365.55|0
1647976220000|2022-03-22 19:10:20|367.95|365.55|368.12|365.72|368.12|365.72|367.79|365.39|0
1647976230000|2022-03-22 19:10:30|368.69|366.29|369.25|366.85|369.25|366.85|368.69|366.29|0
1647976240000|2022-03-22 19:10:40|368.93|366.53|368.76|366.36|368.93|366.53|368.6|366.2|0
1647976250000|2022-03-22 19:10:50|368.44|366.04|368.93|366.53|368.93|366.53|368.44|366.04|0
1647976260000|2022-03-22 19:11:00|369.09|366.69|369.09|366.69|369.09|366.69|369.09|366.69|0
1647976270000|2022-03-22 19:11:10|368.93|366.53|369.09|366.69|369.09|366.69|368.93|366.53|0
1647976280000|2022-03-22 19:11:20|369.25|366.85|369.09|366.69|369.25|366.85|369.09|366.69|0
1647976290000|2022-03-22 19:11:30|368.93|366.53|369.09|366.69|369.17|366.77|368.93|366.53|0
1647976300000|2022-03-22 19:11:40|369.25|366.85|370.06|367.66|370.06|367.66|369.25|366.85|0
1647976310000|2022-03-22 19:11:50|369.9|367.5|370.39|367.99|370.39|367.99|369.74|367.34|0
1647976320000|2022-03-22 19:12:00|370.55|368.15|370.55|368.15|370.55|368.15|370.39|367.99|0
1647976330000|2022-03-22 19:12:10|370.39|367.99|370.06|367.66|370.39|367.99|369.9|367.5|0
1647976340000|2022-03-22 19:12:20|369.9|367.5|369.9|367.5|369.9|367.5|369.74|367.34|0
1647976350000|2022-03-22 19:12:30|370.06|367.66|369.9|367.5|370.23|367.83|369.9|367.5|0
1647976360000|2022-03-22 19:12:40|369.74|367.34|369.58|367.18|369.74|367.34|369.58|367.18|0
1647976370000|2022-03-22 19:12:50|369.41|367.01|369.58|367.18|369.58|367.18|369.41|367.01|0
1647976380000|2022-03-22 19:13:00|369.41|367.01|369.09|366.69|369.41|367.01|368.93|366.53|0
1647976390000|2022-03-22 19:13:10|368.76|366.36|368.93|366.53|368.93|366.53|368.76|366.36|0
1647976400000|2022-03-22 19:13:20|368.76|366.36|368.44|366.04|368.76|366.36|368.44|366.04|0
1647976410000|2022-03-22 19:13:30|368.28|365.88|368.44|366.04|368.44|366.04|368.28|365.88|0
1647976420000|2022-03-22 19:13:40|368.28|365.88|367.71|365.31|368.28|365.88|367.71|365.31|0
1647976430000|2022-03-22 19:13:50|367.95|365.55|367.79|365.39|367.95|365.55|367.63|365.23|0
1647976440000|2022-03-22 19:14:00|367.63|365.23|367.95|365.55|368.11|365.71|367.63|365.23|0
1647976450000|2022-03-22 19:14:10|368.04|365.64|368.11|365.71|368.11|365.71|368.04|365.64|0
1647976460000|2022-03-22 19:14:20|367.79|365.39|367.79|365.39|367.79|365.39|367.63|365.23|0
1647976470000|2022-03-22 19:14:30|367.63|365.23|367.79|365.39|367.79|365.39|367.63|365.23|0
1647976480000|2022-03-22 19:14:40|367.95|365.55|367.63|365.23|367.95|365.55|367.63|365.23|0
1647976490000|2022-03-22 19:14:50|367.71|365.31|367.95|365.55|367.95|365.55|367.71|365.31|0
1647976500000|2022-03-22 19:15:00|367.47|365.07|367.46|365.06|367.63|365.23|367.14|364.74|0
1647976510000|2022-03-22 19:15:10|367.3|364.9|367.14|364.74|367.3|364.9|367.14|364.74|0
1647976520000|2022-03-22 19:15:20|366.98|364.58|366.49|364.09|367.14|364.74|366.49|364.09|0
1647976530000|2022-03-22 19:15:30|366.33|363.93|365.69|363.29|366.33|363.93|365.69|363.29|0
1647976540000|2022-03-22 19:15:40|365.52|363.12|366.49|364.09|366.49|364.09|365.52|363.12|0
1647976550000|2022-03-22 19:15:50|366.66|364.26|366.33|363.93|366.66|364.26|366.33|363.93|0
1647976560000|2022-03-22 19:16:00|366.17|363.77|366.33|363.93|366.33|363.93|366.01|363.61|0
1647976570000|2022-03-22 19:16:10|366.66|364.26|366.74|364.34|366.74|364.34|366.66|364.26|0
1647976580000|2022-03-22 19:16:20|366.98|364.58|366.82|364.42|366.98|364.58|366.82|364.42|0
1647976590000|2022-03-22 19:16:30|366.98|364.58|366.82|364.42|366.98|364.58|366.82|364.42|0
1647976600000|2022-03-22 19:16:40|366.98|364.58|366.82|364.42|366.98|364.58|366.65|364.25|0
1647976610000|2022-03-22 19:16:50|366.65|364.25|366.17|363.77|366.65|364.25|366.17|363.77|0
1647976620000|2022-03-22 19:17:00|366.49|364.09|366.65|364.25|366.65|364.25|366.33|363.93|0
1647976630000|2022-03-22 19:17:10|366.33|363.93|366.17|363.77|366.33|363.93|366.17|363.77|0
1647976640000|2022-03-22 19:17:20|365.68|363.28|365.52|363.12|365.68|363.28|365.52|363.12|0
1647976650000|2022-03-22 19:17:30|365.68|363.28|366.17|363.77|366.17|363.77|365.68|363.28|0
1647976660000|2022-03-22 19:17:40|366.01|363.61|366.01|363.61|366.17|363.77|365.85|363.45|0
1647976670000|2022-03-22 19:17:50|366.17|363.77|366.33|363.93|366.33|363.93|366.17|363.77|0
1647976680000|2022-03-22 19:18:00|366.49|364.09|366.98|364.58|366.98|364.58|366.49|364.09|0
1647976690000|2022-03-22 19:18:10|366.82|364.42|366.65|364.25|366.82|364.42|366.49|364.09|0
1647976700000|2022-03-22 19:18:20|366.17|363.77|366.33|363.93|366.33|363.93|366.17|363.77|0
1647976710000|2022-03-22 19:18:30|366.49|364.09|366.49|364.09|366.82|364.42|366.49|364.09|0
1647976720000|2022-03-22 19:18:40|366.65|364.25|366.49|364.09|366.65|364.25|366.49|364.09|0
1647976730000|2022-03-22 19:18:50|366.65|364.25|366.65|364.25|366.65|364.25|366.65|364.25|0
1647976740000|2022-03-22 19:19:00|366.82|364.42|366.82|364.42|366.98|364.58|366.82|364.42|0
1647976750000|2022-03-22 19:19:10|366.98|364.58|367.14|364.74|367.14|364.74|366.82|364.42|0
1647976760000|2022-03-22 19:19:20|367.63|365.23|367.79|365.39|367.79|365.39|367.63|365.23|0
1647976770000|2022-03-22 19:19:30|367.63|365.23|367.63|365.23|367.63|365.23|367.46|365.06|0
1647976780000|2022-03-22 19:19:40|367.3|364.9|367.3|364.9|367.3|364.9|367.14|364.74|0
1647976790000|2022-03-22 19:19:50|367.63|365.23|368.27|365.87|368.36|365.96|367.63|365.23|0
1647976800000|2022-03-22 19:20:00|367.95|365.55|368.27|365.87|368.27|365.87|367.95|365.55|0
1647976810000|2022-03-22 19:20:10|367.62|365.22|367.62|365.22|367.62|365.22|367.14|364.74|0
1647976820000|2022-03-22 19:20:20|367.87|365.47|368.92|366.52|368.92|366.52|367.87|365.47|0
1647976830000|2022-03-22 19:20:30|368.76|366.36|368.76|366.36|368.92|366.52|368.76|366.36|0
1647976840000|2022-03-22 19:20:40|368.92|366.52|368.92|366.52|368.92|366.52|368.76|366.36|0
1647976850000|2022-03-22 19:20:50|368.76|366.36|368.76|366.36|368.76|366.36|368.76|366.36|0
1647976860000|2022-03-22 19:21:00|368.92|366.52|369.08|366.68|369.25|366.85|368.92|366.52|0
1647976870000|2022-03-22 19:21:10|369.25|366.85|369.25|366.85|369.25|366.85|369.25|366.85|0
1647976880000|2022-03-22 19:21:20|368.92|366.52|369.08|366.68|369.08|366.68|368.92|366.52|0
1647976890000|2022-03-22 19:21:30|368.92|366.52|369.57|367.17|369.57|367.17|368.92|366.52|0
1647976900000|2022-03-22 19:21:40|369.41|367.01|368.92|366.52|369.41|367.01|368.92|366.52|0
1647976910000|2022-03-22 19:21:50|369.08|366.68|369.41|367.01|369.41|367.01|368.76|366.36|0
1647976920000|2022-03-22 19:22:00|369.57|367.17|370.06|367.66|370.06|367.66|369.57|367.17|0
1647976930000|2022-03-22 19:22:10|369.73|367.33|369.57|367.17|369.73|367.33|369.57|367.17|0
1647976940000|2022-03-22 19:22:20|369.41|367.01|369.73|367.33|369.73|367.33|369.41|367.01|0
1647976950000|2022-03-22 19:22:30|370.71|368.31|370.47|368.07|370.71|368.31|370.38|367.98|0
1647976960000|2022-03-22 19:22:40|370.55|368.15|370.55|368.15|370.55|368.15|370.38|367.98|0
1647976970000|2022-03-22 19:22:50|370.71|368.31|370.38|367.98|370.71|368.31|370.38|367.98|0
1647976980000|2022-03-22 19:23:00|370.55|368.15|371.36|368.96|371.36|368.96|370.55|368.15|0
1647976990000|2022-03-22 19:23:10|372.01|369.61|371.04|368.64|372.01|369.61|370.87|368.47|0
1647977000000|2022-03-22 19:23:20|371.2|368.8|371.2|368.8|371.36|368.96|371.2|368.8|0
1647977010000|2022-03-22 19:23:30|370.87|368.47|370.96|368.56|370.96|368.56|370.87|368.47|0
1647977020000|2022-03-22 19:23:40|370.22|367.82|370.22|367.82|370.22|367.82|370.06|367.66|0
1647977030000|2022-03-22 19:23:50|370.06|367.66|370.22|367.82|370.22|367.82|369.9|367.5|0
1647977040000|2022-03-22 19:24:00|369.73|367.33|369.73|367.33|369.9|367.5|369.73|367.33|0
1647977050000|2022-03-22 19:24:10|369.57|367.17|368.92|366.52|369.57|367.17|368.92|366.52|0
1647977060000|2022-03-22 19:24:20|368.76|366.36|368.76|366.36|368.92|366.52|368.76|366.36|0
1647977070000|2022-03-22 19:24:30|368.92|366.52|368.76|366.36|369.08|366.68|368.76|366.36|0
1647977080000|2022-03-22 19:24:40|368.6|366.2|368.76|366.36|368.76|366.36|368.6|366.2|0
1647977090000|2022-03-22 19:24:50|368.84|366.44|369.17|366.77|369.17|366.77|368.84|366.44|0
1647977100000|2022-03-22 19:25:00|369.08|366.68|369.08|366.68|369.08|366.68|368.76|366.36|0
1647977110000|2022-03-22 19:25:10|368.92|366.52|369.08|366.68|369.25|366.85|368.92|366.52|0
1647977120000|2022-03-22 19:25:20|368.92|366.52|368.92|366.52|368.92|366.52|368.76|366.36|0
1647977130000|2022-03-22 19:25:30|369.08|366.68|368.43|366.03|369.08|366.68|368.43|366.03|0
1647977140000|2022-03-22 19:25:40|368.27|365.87|368.6|366.2|368.76|366.36|368.27|365.87|0
1647977150000|2022-03-22 19:25:50|368.43|366.03|368.43|366.03|368.43|366.03|368.27|365.87|0
1647977160000|2022-03-22 19:26:00|368.6|366.2|368.92|366.52|368.92|366.52|368.6|366.2|0
1647977170000|2022-03-22 19:26:10|369.08|366.68|368.76|366.36|369.08|366.68|368.76|366.36|0
1647977180000|2022-03-22 19:26:20|368.92|366.52|368.92|366.52|369.08|366.68|368.92|366.52|0
1647977190000|2022-03-22 19:26:30|368.76|366.36|368.92|366.52|368.92|366.52|368.76|366.36|0
1647977200000|2022-03-22 19:26:40|368.76|366.36|368.19|365.79|368.76|366.36|368.11|365.71|0
1647977210000|2022-03-22 19:26:50|368.27|365.87|368.76|366.36|368.76|366.36|368.27|365.87|0
1647977220000|2022-03-22 19:27:00|369.89|367.49|369.57|367.17|370.22|367.82|369.57|367.17|0
1647977230000|2022-03-22 19:27:10|369.73|367.33|370.06|367.66|370.06|367.66|369.73|367.33|0
1647977240000|2022-03-22 19:27:20|369.57|367.17|369.89|367.49|369.89|367.49|369.41|367.01|0
1647977250000|2022-03-22 19:27:30|369.57|367.17|369.82|367.42|369.89|367.49|369.57|367.17|0
1647977260000|2022-03-22 19:27:40|370.06|367.66|369.73|367.33|370.06|367.66|369.73|367.33|0
1647977270000|2022-03-22 19:27:50|369.89|367.49|370.06|367.66|370.06|367.66|369.89|367.49|0
1647977280000|2022-03-22 19:28:00|369.98|367.58|369.73|367.33|369.98|367.58|369.57|367.17|0
1647977290000|2022-03-22 19:28:10|370.22|367.82|370.22|367.82|370.55|368.15|370.22|367.82|0
1647977300000|2022-03-22 19:28:20|370.54|368.14|370.06|367.66|370.54|368.14|370.06|367.66|0
1647977310000|2022-03-22 19:28:30|369.89|367.49|369.98|367.58|370.06|367.66|369.89|367.49|0
1647977320000|2022-03-22 19:28:40|369.82|367.42|369.73|367.33|369.82|367.42|369.57|367.17|0
1647977330000|2022-03-22 19:28:50|369.57|367.17|369.57|367.17|369.57|367.17|369.41|367.01|0
1647977340000|2022-03-22 19:29:00|369.41|367.01|369.41|367.01|369.41|367.01|369.08|366.68|0
1647977350000|2022-03-22 19:29:10|369.73|367.33|370.06|367.66|370.06|367.66|369.73|367.33|0
1647977360000|2022-03-22 19:29:20|369.89|367.49|370.22|367.82|370.22|367.82|369.89|367.49|0
1647977370000|2022-03-22 19:29:30|370.38|367.98|369.89|367.49|370.38|367.98|369.89|367.49|0
1647977380000|2022-03-22 19:29:40|370.22|367.82|370.38|367.98|370.54|368.14|370.22|367.82|0
1647977390000|2022-03-22 19:29:50|370.54|368.14|370.54|368.14|370.54|368.14|370.47|368.07|0
1647977400000|2022-03-22 19:30:00|370.87|368.47|370.22|367.82|370.87|368.47|370.22|367.82|0
1647977410000|2022-03-22 19:30:10|370.06|367.66|370.87|368.47|370.87|368.47|370.06|367.66|0
1647977420000|2022-03-22 19:30:20|371.2|368.8|371.03|368.63|371.52|369.12|370.71|368.31|0
1647977430000|2022-03-22 19:30:30|370.87|368.47|370.87|368.47|371.2|368.8|370.87|368.47|0
1647977440000|2022-03-22 19:30:40|371.2|368.8|371.2|368.8|371.2|368.8|370.87|368.47|0
1647977450000|2022-03-22 19:30:50|371.03|368.63|371.2|368.8|371.2|368.8|371.03|368.63|0
1647977460000|2022-03-22 19:31:00|371.03|368.63|370.38|367.98|371.03|368.63|370.38|367.98|0
1647977470000|2022-03-22 19:31:10|370.22|367.82|370.3|367.9|370.3|367.9|370.22|367.82|0
1647977480000|2022-03-22 19:31:20|369.73|367.33|369.24|366.84|369.73|367.33|369.08|366.68|0
1647977490000|2022-03-22 19:31:30|369.08|366.68|368.92|366.52|369.08|366.68|368.76|366.36|0
1647977500000|2022-03-22 19:31:40|369.08|366.68|369.16|366.76|369.16|366.76|369.08|366.68|0
1647977510000|2022-03-22 19:31:50|369.08|366.68|368.76|366.36|369.08|366.68|368.76|366.36|0
1647977520000|2022-03-22 19:32:00|368.43|366.03|368.43|366.03|368.43|366.03|368.27|365.87|0
1647977530000|2022-03-22 19:32:10|368.27|365.87|368.92|366.52|368.92|366.52|368.27|365.87|0
1647977540000|2022-03-22 19:32:20|369.24|366.84|369.08|366.68|369.4|367|369.08|366.68|0
1647977550000|2022-03-22 19:32:30|369.24|366.84|368.76|366.36|369.4|367|368.76|366.36|0
1647977560000|2022-03-22 19:32:40|368.59|366.19|368.76|366.36|368.76|366.36|368.59|366.19|0
1647977570000|2022-03-22 19:32:50|368.68|366.28|368.76|366.36|368.76|366.36|368.68|366.28|0
1647977580000|2022-03-22 19:33:00|368.59|366.19|368.43|366.03|368.59|366.19|368.43|366.03|0
1647977590000|2022-03-22 19:33:10|368.59|366.19|368.75|366.35|368.75|366.35|368.59|366.19|0
1647977600000|2022-03-22 19:33:20|368.92|366.52|368.92|366.52|368.92|366.52|368.75|366.35|0
1647977610000|2022-03-22 19:33:30|369.08|366.68|369.08|366.68|369.08|366.68|368.92|366.52|0
1647977620000|2022-03-22 19:33:40|368.92|366.52|368.59|366.19|368.92|366.52|368.59|366.19|0
1647977630000|2022-03-22 19:33:50|368.75|366.35|368.84|366.44|368.84|366.44|368.75|366.35|0
1647977640000|2022-03-22 19:34:00|368.59|366.19|368.75|366.35|368.75|366.35|368.59|366.19|0
1647977650000|2022-03-22 19:34:10|369.08|366.68|368.92|366.52|369.24|366.84|368.92|366.52|0
1647977660000|2022-03-22 19:34:20|368.75|366.35|368.92|366.52|368.92|366.52|368.68|366.28|0
1647977670000|2022-03-22 19:34:30|368.43|366.03|368.43|366.03|368.43|366.03|368.27|365.87|0
1647977680000|2022-03-22 19:34:40|368.27|365.87|368.92|366.52|368.92|366.52|368.27|365.87|0
1647977690000|2022-03-22 19:34:50|369.08|366.68|368.75|366.35|369.08|366.68|368.75|366.35|0
1647977700000|2022-03-22 19:35:00|369.08|366.68|368.75|366.35|369.08|366.68|368.75|366.35|0
1647977710000|2022-03-22 19:35:10|368.92|366.52|368.27|365.87|368.92|366.52|368.27|365.87|0
1647977720000|2022-03-22 19:35:20|368.43|366.03|367.78|365.38|368.43|366.03|367.78|365.38|0
1647977730000|2022-03-22 19:35:30|367.94|365.54|367.78|365.38|368.11|365.71|367.78|365.38|0
1647977740000|2022-03-22 19:35:40|367.62|365.22|367.62|365.22|367.62|365.22|367.62|365.22|0
1647977750000|2022-03-22 19:35:50|367.78|365.38|367.78|365.38|367.78|365.38|367.7|365.3|0
1647977760000|2022-03-22 19:36:00|367.46|365.06|367.78|365.38|367.78|365.38|367.46|365.06|0
1647977770000|2022-03-22 19:36:10|367.94|365.54|368.03|365.63|368.1|365.7|367.94|365.54|0
1647977780000|2022-03-22 19:36:20|368.1|365.7|369.24|366.84|369.24|366.84|368.1|365.7|0
1647977790000|2022-03-22 19:36:30|368.92|366.52|368.75|366.35|369.08|366.68|368.75|366.35|0
1647977800000|2022-03-22 19:36:40|368.92|366.52|368.75|366.35|368.92|366.52|368.75|366.35|0
1647977810000|2022-03-22 19:36:50|368.43|366.03|368.1|365.7|368.43|366.03|368.1|365.7|0
1647977820000|2022-03-22 19:37:00|367.62|365.22|367.29|364.89|367.62|365.22|367.29|364.89|0
1647977830000|2022-03-22 19:37:10|367.13|364.73|367.13|364.73|367.22|364.82|367.13|364.73|0
1647977840000|2022-03-22 19:37:20|367.29|364.89|366.65|364.25|367.29|364.89|366.65|364.25|0
1647977850000|2022-03-22 19:37:30|366.49|364.09|366.65|364.25|366.81|364.41|366.49|364.09|0
1647977860000|2022-03-22 19:37:40|366.97|364.57|367.13|364.73|367.46|365.06|366.97|364.57|0
1647977870000|2022-03-22 19:37:50|367.62|365.22|367.13|364.73|367.62|365.22|367.13|364.73|0
1647977880000|2022-03-22 19:38:00|367.22|364.82|367.46|365.06|367.62|365.22|367.22|364.82|0
1647977890000|2022-03-22 19:38:10|367.62|365.22|367.54|365.14|367.62|365.22|367.54|365.14|0
1647977900000|2022-03-22 19:38:20|367.13|364.73|367.46|365.06|367.62|365.22|367.13|364.73|0
1647977910000|2022-03-22 19:38:30|367.62|365.22|367.46|365.06|367.62|365.22|367.38|364.98|0
1647977920000|2022-03-22 19:38:40|368.27|365.87|367.78|365.38|368.27|365.87|367.78|365.38|0
1647977930000|2022-03-22 19:38:50|367.62|365.22|367.78|365.38|367.78|365.38|367.62|365.22|0
1647977940000|2022-03-22 19:39:00|368.03|365.63|368.43|366.03|368.43|366.03|367.94|365.54|0
1647977950000|2022-03-22 19:39:10|368.59|366.19|368.1|365.7|368.75|366.35|368.1|365.7|0
1647977960000|2022-03-22 19:39:20|368.03|365.63|367.78|365.38|368.03|365.63|367.78|365.38|0
1647977970000|2022-03-22 19:39:30|368.1|365.7|367.46|365.06|368.1|365.7|367.46|365.06|0
1647977980000|2022-03-22 19:39:40|367.54|365.14|367.46|365.06|367.54|365.14|367.29|364.89|0
1647977990000|2022-03-22 19:39:50|367.29|364.89|367.46|365.06|367.46|365.06|367.29|364.89|0
1647978000000|2022-03-22 19:40:00|367.78|365.38|367.38|364.98|367.78|365.38|367.13|364.73|0
1647978010000|2022-03-22 19:40:10|367.46|365.06|368.1|365.7|368.1|365.7|367.46|365.06|0
1647978020000|2022-03-22 19:40:20|368.27|365.87|368.27|365.87|368.43|366.03|368.19|365.79|0
1647978030000|2022-03-22 19:40:30|368.1|365.7|368.43|366.03|368.43|366.03|368.03|365.63|0
1647978040000|2022-03-22 19:40:40|368.27|365.87|368.27|365.87|368.27|365.87|368.27|365.87|0
1647978050000|2022-03-22 19:40:50|368.59|366.19|368.43|366.03|368.59|366.19|368.43|366.03|0
1647978060000|2022-03-22 19:41:00|368.75|366.35|368.75|366.35|368.75|366.35|368.75|366.35|0
1647978070000|2022-03-22 19:41:10|368.91|366.51|368.27|365.87|368.91|366.51|368.27|365.87|0
1647978080000|2022-03-22 19:41:20|367.94|365.54|367.78|365.38|367.94|365.54|367.78|365.38|0
1647978090000|2022-03-22 19:41:30|367.29|364.89|367.13|364.73|367.29|364.89|367.13|364.73|0
1647978100000|2022-03-22 19:41:40|367.29|364.89|366.97|364.57|367.29|364.89|366.81|364.41|0
1647978110000|2022-03-22 19:41:50|367.13|364.73|366.97|364.57|367.13|364.73|366.97|364.57|0
1647978120000|2022-03-22 19:42:00|367.13|364.73|367.94|365.54|367.94|365.54|367.13|364.73|0
1647978130000|2022-03-22 19:42:10|367.78|365.38|366.97|364.57|367.78|365.38|366.97|364.57|0
1647978140000|2022-03-22 19:42:20|366.81|364.41|366.48|364.08|366.81|364.41|366.32|363.92|0
1647978150000|2022-03-22 19:42:30|366.64|364.24|366.32|363.92|366.64|364.24|366.32|363.92|0
1647978160000|2022-03-22 19:42:40|366.16|363.76|366.16|363.76|366.48|364.08|366.16|363.76|0
1647978170000|2022-03-22 19:42:50|366.32|363.92|366.32|363.92|366.48|364.08|366.32|363.92|0
1647978180000|2022-03-22 19:43:00|366|363.6|366.32|363.92|366.32|363.92|366|363.6|0
1647978190000|2022-03-22 19:43:10|366.48|364.08|366.81|364.41|366.81|364.41|366.48|364.08|0
1647978200000|2022-03-22 19:43:20|367.13|364.73|366.24|363.84|367.13|364.73|366.24|363.84|0
1647978210000|2022-03-22 19:43:30|366.16|363.76|366|363.6|366.16|363.76|366|363.6|0
1647978220000|2022-03-22 19:43:40|366.32|363.92|366.32|363.92|366.48|364.08|366.32|363.92|0
1647978230000|2022-03-22 19:43:50|366.48|364.08|366.16|363.76|366.48|364.08|366.16|363.76|0
1647978240000|2022-03-22 19:44:00|366|363.6|365.67|363.27|366|363.6|365.67|363.27|0
1647978250000|2022-03-22 19:44:10|365.51|363.11|365.51|363.11|365.51|363.11|365.35|362.95|0
1647978260000|2022-03-22 19:44:20|365.67|363.27|365.51|363.11|365.67|363.27|365.51|363.11|0
1647978270000|2022-03-22 19:44:30|365.35|362.95|365.03|362.63|365.35|362.95|364.87|362.47|0
1647978280000|2022-03-22 19:44:40|365.44|363.04|365.67|363.27|365.67|363.27|365.35|362.95|0
1647978290000|2022-03-22 19:44:50|365.84|363.44|365.67|363.27|365.84|363.44|365.67|363.27|0
1647978300000|2022-03-22 19:45:00|365.19|362.79|365.35|362.95|366|363.6|365.19|362.79|0
1647978310000|2022-03-22 19:45:10|365.51|363.11|365.67|363.27|365.67|363.27|365.35|362.95|0
1647978320000|2022-03-22 19:45:20|365.51|363.11|365.84|363.44|365.84|363.44|365.51|363.11|0
1647978330000|2022-03-22 19:45:30|365.51|363.11|365.84|363.44|365.84|363.44|365.51|363.11|0
1647978340000|2022-03-22 19:45:40|366|363.6|366|363.6|366.16|363.76|366|363.6|0
1647978350000|2022-03-22 19:45:50|365.84|363.44|365.67|363.27|366|363.6|365.67|363.27|0
1647978360000|2022-03-22 19:46:00|365.51|363.11|365.51|363.11|365.84|363.44|365.51|363.11|0
1647978370000|2022-03-22 19:46:10|365.67|363.27|365.51|363.11|365.84|363.44|365.51|363.11|0
1647978380000|2022-03-22 19:46:20|365.35|362.95|365.35|362.95|365.35|362.95|365.35|362.95|0
1647978390000|2022-03-22 19:46:30|365.03|362.63|365.19|362.79|365.19|362.79|365.03|362.63|0
1647978400000|2022-03-22 19:46:40|365.03|362.63|364.38|361.98|365.03|362.63|364.38|361.98|0
1647978410000|2022-03-22 19:46:50|363.9|361.5|364.7|362.3|364.71|362.31|363.9|361.5|0
1647978420000|2022-03-22 19:47:00|364.54|362.14|364.54|362.14|364.87|362.47|364.54|362.14|0
1647978430000|2022-03-22 19:47:10|364.38|361.98|364.06|361.66|364.38|361.98|364.06|361.66|0
1647978440000|2022-03-22 19:47:20|364.22|361.82|363.9|361.5|364.22|361.82|363.9|361.5|0
1647978450000|2022-03-22 19:47:30|364.06|361.66|364.06|361.66|364.06|361.66|363.9|361.5|0
1647978460000|2022-03-22 19:47:40|363.9|361.5|363.9|361.5|363.9|361.5|363.74|361.34|0
1647978470000|2022-03-22 19:47:50|363.74|361.34|363.42|361.02|363.9|361.5|363.42|361.02|0
1647978480000|2022-03-22 19:48:00|363.34|360.94|362.61|360.21|363.34|360.94|362.61|360.21|0
1647978490000|2022-03-22 19:48:10|362.45|360.05|362.29|359.89|362.61|360.21|362.29|359.89|0
1647978500000|2022-03-22 19:48:20|362.45|360.05|362.61|360.21|362.61|360.21|362.45|360.05|0
1647978510000|2022-03-22 19:48:30|362.77|360.37|362.45|360.05|362.77|360.37|362.45|360.05|0
1647978520000|2022-03-22 19:48:40|362.29|359.89|362.29|359.89|362.29|359.89|362.29|359.89|0
1647978530000|2022-03-22 19:48:50|362.37|359.97|362.13|359.73|362.37|359.97|361.97|359.57|0
1647978540000|2022-03-22 19:49:00|361.97|359.57|362.45|360.05|362.45|360.05|361.97|359.57|0
1647978550000|2022-03-22 19:49:10|362.13|359.73|362.61|360.21|362.61|360.21|361.97|359.57|0
1647978560000|2022-03-22 19:49:20|362.45|360.05|362.61|360.21|362.61|360.21|362.29|359.89|0
1647978570000|2022-03-22 19:49:30|361.97|359.57|361.65|359.25|362.13|359.73|361.65|359.25|0
1647978580000|2022-03-22 19:49:40|361.81|359.41|361.81|359.41|361.81|359.41|361.81|359.41|0
1647978590000|2022-03-22 19:49:50|362.13|359.73|362.13|359.73|362.45|360.05|362.13|359.73|0
1647978600000|2022-03-22 19:50:00|362.77|360.37|362.13|359.73|362.77|360.37|360.85|358.45|0
1647978610000|2022-03-22 19:50:10|362.61|360.21|363.9|361.5|363.9|361.5|362.45|360.05|0
1647978620000|2022-03-22 19:50:20|363.74|361.34|363.25|360.85|363.74|361.34|362.93|360.53|0
1647978630000|2022-03-22 19:50:30|363.09|360.69|363.25|360.85|363.9|361.5|363.09|360.69|0
1647978640000|2022-03-22 19:50:40|363.58|361.18|364.38|361.98|364.38|361.98|363.58|361.18|0
1647978650000|2022-03-22 19:50:50|364.3|361.9|364.54|362.14|364.54|362.14|364.22|361.82|0
1647978660000|2022-03-22 19:51:00|364.7|362.3|364.54|362.14|364.7|362.3|364.54|362.14|0
1647978670000|2022-03-22 19:51:10|365.67|363.27|366.48|364.08|366.48|364.08|365.67|363.27|0
1647978680000|2022-03-22 19:51:20|366.32|363.92|366.64|364.24|366.64|364.24|366.16|363.76|0
1647978690000|2022-03-22 19:51:30|366.48|364.08|365.67|363.27|366.48|364.08|365.67|363.27|0
1647978700000|2022-03-22 19:51:40|365.51|363.11|366.16|363.76|366.16|363.76|365.35|362.95|0
1647978710000|2022-03-22 19:51:50|365.83|363.43|366.32|363.92|366.32|363.92|365.83|363.43|0
1647978720000|2022-03-22 19:52:00|366.48|364.08|365.83|363.43|366.48|364.08|365.83|363.43|0
1647978730000|2022-03-22 19:52:10|365.99|363.59|366.32|363.92|366.48|364.08|365.99|363.59|0
1647978740000|2022-03-22 19:52:20|366.64|364.24|366.32|363.92|366.64|364.24|366.32|363.92|0
1647978750000|2022-03-22 19:52:30|366.16|363.76|366.48|364.08|366.48|364.08|366.16|363.76|0
1647978760000|2022-03-22 19:52:40|366.16|363.76|366.32|363.92|366.32|363.92|366.16|363.76|0
1647978770000|2022-03-22 19:52:50|365.99|363.59|366.16|363.76|366.16|363.76|365.99|363.59|0
1647978780000|2022-03-22 19:53:00|366.32|363.92|366.16|363.76|366.48|364.08|366.16|363.76|0
1647978790000|2022-03-22 19:53:10|366.48|364.08|366.8|364.4|366.8|364.4|366.48|364.08|0
1647978800000|2022-03-22 19:53:20|366.32|363.92|366.16|363.76|366.32|363.92|366.16|363.76|0
1647978810000|2022-03-22 19:53:30|365.83|363.43|365.67|363.27|365.99|363.59|365.67|363.27|0
1647978820000|2022-03-22 19:53:40|365.83|363.43|366.64|364.24|366.64|364.24|365.83|363.43|0
1647978830000|2022-03-22 19:53:50|366.48|364.08|366.48|364.08|366.64|364.24|366.48|364.08|0
1647978840000|2022-03-22 19:54:00|365.99|363.59|366.48|364.08|366.48|364.08|365.99|363.59|0
1647978850000|2022-03-22 19:54:10|366.56|364.16|366.96|364.56|366.96|364.56|366.56|364.16|0
1647978860000|2022-03-22 19:54:20|367.13|364.73|367.45|365.05|367.45|365.05|367.13|364.73|0
1647978870000|2022-03-22 19:54:30|367.61|365.21|367.77|365.37|368.42|366.02|367.61|365.21|0
1647978880000|2022-03-22 19:54:40|367.94|365.54|368.1|365.7|368.1|365.7|367.94|365.54|0
1647978890000|2022-03-22 19:54:50|368.91|366.51|369.56|367.16|369.56|367.16|368.91|366.51|0
1647978900000|2022-03-22 19:55:00|369.23|366.83|369.88|367.48|369.88|367.48|369.23|366.83|0
1647978910000|2022-03-22 19:55:10|369.56|367.16|370.53|368.13|370.53|368.13|369.23|366.83|0
1647978920000|2022-03-22 19:55:20|370.86|368.46|370.7|368.3|371.02|368.62|370.7|368.3|0
1647978930000|2022-03-22 19:55:30|370.53|368.13|370.53|368.13|370.7|368.3|370.53|368.13|0
1647978940000|2022-03-22 19:55:40|370.7|368.3|370.05|367.65|370.7|368.3|370.05|367.65|0
1647978950000|2022-03-22 19:55:50|370.21|367.81|369.72|367.32|370.21|367.81|369.72|367.32|0
1647978960000|2022-03-22 19:56:00|369.56|367.16|370.13|367.73|370.21|367.81|369.56|367.16|0
1647978970000|2022-03-22 19:56:10|370.05|367.65|370.53|368.13|370.53|368.13|370.05|367.65|0
1647978980000|2022-03-22 19:56:20|370.37|367.97|370.53|368.13|370.7|368.3|370.37|367.97|0
1647978990000|2022-03-22 19:56:30|370.7|368.3|370.7|368.3|370.7|368.3|370.37|367.97|0
1647979010000|2022-03-22 19:56:50|370.53|368.13|370.7|368.3|370.7|368.3|370.53|368.13|0
1647979020000|2022-03-22 19:57:00|370.94|368.54|371.35|368.95|371.35|368.95|370.86|368.46|0
1647979030000|2022-03-22 19:57:10|371.51|369.11|371.51|369.11|371.51|369.11|371.35|368.95|0
1647979040000|2022-03-22 19:57:20|371.35|368.95|370.86|368.46|371.35|368.95|370.86|368.46|0
1647979050000|2022-03-22 19:57:30|370.7|368.3|370.7|368.3|370.7|368.3|370.53|368.13|0
1647979060000|2022-03-22 19:57:40|371.02|368.62|370.86|368.46|371.18|368.78|370.86|368.46|0
1647979070000|2022-03-22 19:57:50|370.7|368.3|370.05|367.65|370.7|368.3|370.05|367.65|0
1647979080000|2022-03-22 19:58:00|370.21|367.81|370.37|367.97|370.53|368.13|370.21|367.81|0
1647979090000|2022-03-22 19:58:10|370.53|368.13|370.53|368.13|370.86|368.46|370.53|368.13|0
1647979100000|2022-03-22 19:58:20|370.21|367.81|369.88|367.48|370.21|367.81|369.88|367.48|0
1647979110000|2022-03-22 19:58:30|370.21|367.81|369.23|366.83|370.21|367.81|369.23|366.83|0
1647979120000|2022-03-22 19:58:40|368.74|366.34|368.26|365.86|368.74|366.34|368.26|365.86|0
1647979130000|2022-03-22 19:58:50|368.1|365.7|368.26|365.86|368.26|365.86|367.77|365.37|0
1647979140000|2022-03-22 19:59:00|368.1|365.7|366.96|364.56|368.1|365.7|366.96|364.56|0
1647979150000|2022-03-22 19:59:10|366.48|364.08|367.12|364.72|367.45|365.05|366.48|364.08|0
1647979160000|2022-03-22 19:59:20|367.45|365.05|367.45|365.05|367.45|365.05|367.45|365.05|0
1647979170000|2022-03-22 19:59:30|367.29|364.89|367.12|364.72|367.29|364.89|366.96|364.56|0
1647979180000|2022-03-22 19:59:40|366.96|364.56|367.61|365.21|367.77|365.37|366.96|364.56|0
1647979190000|2022-03-22 19:59:50|367.77|365.37|366.31|363.91|367.77|365.37|366.15|363.75|0
1647979200000|2022-03-22 20:00:00|366.64|364.24|367.21|364.81|367.21|364.81|366.64|364.24|0
1647979210000|2022-03-22 20:00:10|366.48|364.08|366.15|363.75|366.48|364.08|366.15|363.75|0
1647979220000|2022-03-22 20:00:20|365.99|363.59|365.99|363.59|365.99|363.59|365.83|363.43|0
1647979230000|2022-03-22 20:00:30|366.48|364.08|366.31|363.91|366.48|364.08|366.15|363.75|0
1647979240000|2022-03-22 20:00:40|366.48|364.08|365.67|363.27|366.48|364.08|365.67|363.27|0
1647979250000|2022-03-22 20:00:50|365.83|363.43|365.83|363.43|365.99|363.59|365.83|363.43|0
1647979260000|2022-03-22 20:01:00|365.67|363.27|365.51|363.11|365.67|363.27|365.51|363.11|0
1647979270000|2022-03-22 20:01:10|365.67|363.27|365.67|363.27|365.67|363.27|365.51|363.11|0
1647979280000|2022-03-22 20:01:20|365.51|363.11|365.51|363.11|365.51|363.11|365.51|363.11|0
1647979290000|2022-03-22 20:01:30|365.67|363.27|365.34|362.94|365.67|363.27|365.34|362.94|0
1647979300000|2022-03-22 20:01:40|365.51|363.11|365.51|363.11|365.51|363.11|365.51|363.11|0
1647979310000|2022-03-22 20:01:50|365.67|363.27|365.51|363.11|365.67|363.27|365.51|363.11|0
1647979320000|2022-03-22 20:02:00|365.34|362.94|365.34|362.94|365.34|362.94|365.34|362.94|0
1647979330000|2022-03-22 20:02:10|365.18|362.78|365.34|362.94|365.34|362.94|365.18|362.78|0
1647979340000|2022-03-22 20:02:20|365.51|363.11|365.51|363.11|365.51|363.11|365.34|362.94|0
1647979350000|2022-03-22 20:02:30|365.67|363.27|365.67|363.27|365.67|363.27|365.67|363.27|0
1647979360000|2022-03-22 20:02:40|365.51|363.11|365.67|363.27|365.67|363.27|365.51|363.11|0
1647979370000|2022-03-22 20:02:50|366.15|363.75|366.31|363.91|366.31|363.91|366.15|363.75|0
1647979380000|2022-03-22 20:03:00|366.15|363.75|366.31|363.91|366.31|363.91|366.15|363.75|0
1647979390000|2022-03-22 20:03:10|366.47|364.07|366.47|364.07|366.47|364.07|366.15|363.75|0
1647979400000|2022-03-22 20:03:20|366.31|363.91|366.31|363.91|366.31|363.91|366.31|363.91|0
1647979410000|2022-03-22 20:03:30|366.15|363.75|365.99|363.59|366.15|363.75|365.99|363.59|0
1647979420000|2022-03-22 20:03:40|366.15|363.75|365.99|363.59|366.15|363.75|365.99|363.59|0
1647979430000|2022-03-22 20:03:50|366.07|363.67|366.15|363.75|366.15|363.75|366.07|363.67|0
1647979440000|2022-03-22 20:04:00|366.31|363.91|365.99|363.59|366.31|363.91|365.99|363.59|0
1647979450000|2022-03-22 20:04:10|365.83|363.43|365.99|363.59|365.99|363.59|365.83|363.43|0
1647979460000|2022-03-22 20:04:20|366.15|363.75|365.67|363.27|366.15|363.75|365.5|363.1|0
1647979470000|2022-03-22 20:04:30|365.5|363.1|365.67|363.27|365.67|363.27|365.5|363.1|0
1647979480000|2022-03-22 20:04:40|365.5|363.1|365.67|363.27|365.67|363.27|365.5|363.1|0
1647979490000|2022-03-22 20:04:50|365.59|363.19|365.5|363.1|365.59|363.19|365.5|363.1|0
1647979500000|2022-03-22 20:05:00|365.83|363.43|365.99|363.59|365.99|363.59|365.83|363.43|0
1647979510000|2022-03-22 20:05:10|365.83|363.43|366.15|363.75|366.15|363.75|365.83|363.43|0
1647979530000|2022-03-22 20:05:30|366.47|364.07|366.47|364.07|366.47|364.07|366.47|364.07|0
1647979540000|2022-03-22 20:05:40|366.31|363.91|366.47|364.07|366.47|364.07|366.31|363.91|0
1647979550000|2022-03-22 20:05:50|366.64|364.24|366.8|364.4|366.8|364.4|366.64|364.24|0
1647979560000|2022-03-22 20:06:00|366.96|364.56|366.96|364.56|366.96|364.56|366.96|364.56|0
1647979580000|2022-03-22 20:06:20|366.64|364.24|366.64|364.24|366.64|364.24|366.64|364.24|0
1647979590000|2022-03-22 20:06:30|366.47|364.07|366.64|364.24|366.64|364.24|366.47|364.07|0
1647979600000|2022-03-22 20:06:40|366.8|364.4|366.8|364.4|366.8|364.4|366.8|364.4|0
1647979610000|2022-03-22 20:06:50|366.64|364.24|366.64|364.24|366.64|364.24|366.64|364.24|0
1647979630000|2022-03-22 20:07:10|366.47|364.07|366.64|364.24|366.64|364.24|366.47|364.07|0
1647979640000|2022-03-22 20:07:20|366.47|364.07|366.31|363.91|366.47|364.07|366.31|363.91|0
1647979650000|2022-03-22 20:07:30|366.15|363.75|366.15|363.75|366.15|363.75|366.15|363.75|0
1647979660000|2022-03-22 20:07:40|366.31|363.91|366.31|363.91|366.31|363.91|366.15|363.75|0
1647979670000|2022-03-22 20:07:50|366.15|363.75|366.31|363.91|366.31|363.91|366.15|363.75|0
1647979680000|2022-03-22 20:08:00|366.15|363.75|366.15|363.75|366.15|363.75|366.15|363.75|0
1647979690000|2022-03-22 20:08:10|365.99|363.59|365.99|363.59|365.99|363.59|365.99|363.59|0
1647979700000|2022-03-22 20:08:20|366.31|363.91|366.4|364|366.4|364|366.15|363.75|0
1647979710000|2022-03-22 20:08:30|366.15|363.75|366.47|364.07|366.47|364.07|366.15|363.75|0
1647979720000|2022-03-22 20:08:40|366.4|364|366.47|364.07|366.47|364.07|366.4|364|0
1647979730000|2022-03-22 20:08:50|366.63|364.23|366.63|364.23|366.63|364.23|366.63|364.23|0
1647979740000|2022-03-22 20:09:00|366.47|364.07|366.47|364.07|366.47|364.07|366.47|364.07|0
1647979770000|2022-03-22 20:09:30|366.31|363.91|366.31|363.91|366.31|363.91|366.31|363.91|0
1647979780000|2022-03-22 20:09:40|366.47|364.07|366.47|364.07|366.47|364.07|366.47|364.07|0
1647979800000|2022-03-22 20:10:00|366.8|364.4|366.8|364.4|366.8|364.4|366.63|364.23|0
1647979810000|2022-03-22 20:10:10|366.63|364.23|366.8|364.4|366.8|364.4|366.63|364.23|0
1647979820000|2022-03-22 20:10:20|366.63|364.23|366.47|364.07|366.63|364.23|366.47|364.07|0
1647979870000|2022-03-22 20:11:10|366.63|364.23|366.8|364.4|366.8|364.4|366.63|364.23|0
1647979880000|2022-03-22 20:11:20|366.63|364.23|366.8|364.4|366.8|364.4|366.63|364.23|0
1647979920000|2022-03-22 20:12:00|366.79|364.39|366.79|364.39|366.79|364.39|366.79|364.39|0
1647979930000|2022-03-22 20:12:10|366.96|364.56|366.96|364.56|366.96|364.56|366.96|364.56|0
1647979950000|2022-03-22 20:12:30|367.12|364.72|367.12|364.72|367.12|364.72|367.12|364.72|0
1647979960000|2022-03-22 20:12:40|366.96|364.56|366.96|364.56|366.96|364.56|366.96|364.56|0
1647979970000|2022-03-22 20:12:50|366.79|364.39|366.79|364.39|366.79|364.39|366.79|364.39|0
1647979980000|2022-03-22 20:13:00|366.96|364.56|366.79|364.39|366.96|364.56|366.79|364.39|0
1647979990000|2022-03-22 20:13:10|366.96|364.56|366.96|364.56|366.96|364.56|366.96|364.56|0
1647980010000|2022-03-22 20:13:30|367.12|364.72|367.12|364.72|367.12|364.72|367.12|364.72|0
1647980020000|2022-03-22 20:13:40|366.96|364.56|366.96|364.56|366.96|364.56|366.96|364.56|0
1647980030000|2022-03-22 20:13:50|367.12|364.72|366.96|364.56|367.12|364.72|366.96|364.56|0
1647980040000|2022-03-22 20:14:00|367.04|364.64|367.12|364.72|367.12|364.72|366.96|364.56|0
1647980060000|2022-03-22 20:14:20|367.04|364.64|366.96|364.56|367.04|364.64|366.96|364.56|0
1647980070000|2022-03-22 20:14:30|367.12|364.72|367.12|364.72|367.12|364.72|367.12|364.72|0
1647980110000|2022-03-22 20:15:10|367.16|364.36|367.16|364.36|367.16|364.36|367.16|364.36|0
1647980130000|2022-03-22 20:15:30|367.32|364.52|367.48|364.68|367.48|364.68|367.32|364.52|0
1647980140000|2022-03-22 20:15:40|367.64|364.84|367.64|364.84|367.64|364.84|367.64|364.84|0
1647980160000|2022-03-22 20:16:00|367.48|364.68|367.64|364.84|367.64|364.84|367.48|364.68|0
1647980230000|2022-03-22 20:17:10|367.48|364.68|367.56|364.76|367.56|364.76|367.48|364.68|0
1647980240000|2022-03-22 20:17:20|367.64|364.84|367.64|364.84|367.64|364.84|367.64|364.84|0
1647980300000|2022-03-22 20:18:20|367.48|364.68|367.48|364.68|367.48|364.68|367.48|364.68|0
1647980340000|2022-03-22 20:19:00|367.64|364.84|367.64|364.84|367.64|364.84|367.64|364.84|0
1647980380000|2022-03-22 20:19:40|367.48|364.68|367.48|364.68|367.48|364.68|367.48|364.68|0
1647980390000|2022-03-22 20:19:50|367.64|364.84|367.64|364.84|367.64|364.84|367.64|364.84|0
1647980400000|2022-03-22 20:20:00|367.48|364.68|367.48|364.68|367.48|364.68|367.48|364.68|0
1647980410000|2022-03-22 20:20:10|367.4|364.6|367.32|364.52|367.4|364.6|367.32|364.52|0
1647980420000|2022-03-22 20:20:20|367.15|364.35|367.32|364.52|367.32|364.52|367.15|364.35|0
1647980470000|2022-03-22 20:21:10|367.15|364.35|367.15|364.35|367.15|364.35|367.15|364.35|0
1647980480000|2022-03-22 20:21:20|366.99|364.19|366.83|364.03|366.99|364.19|366.83|364.03|0
1647980500000|2022-03-22 20:21:40|366.91|364.11|366.99|364.19|366.99|364.19|366.91|364.11|0
1647980510000|2022-03-22 20:21:50|366.91|364.11|366.83|364.03|366.99|364.19|366.83|364.03|0
1647980520000|2022-03-22 20:22:00|366.91|364.11|366.83|364.03|366.91|364.11|366.83|364.03|0
1647980530000|2022-03-22 20:22:10|366.67|363.87|366.67|363.87|366.67|363.87|366.51|363.71|0
1647980540000|2022-03-22 20:22:20|366.75|363.95|366.67|363.87|366.75|363.95|366.67|363.87|0
1647980550000|2022-03-22 20:22:30|366.75|363.95|366.83|364.03|366.83|364.03|366.67|363.87|0
1647980560000|2022-03-22 20:22:40|366.67|363.87|366.83|364.03|366.83|364.03|366.67|363.87|0
1647980570000|2022-03-22 20:22:50|366.75|363.95|366.75|363.95|366.75|363.95|366.75|363.95|0
1647980580000|2022-03-22 20:23:00|366.67|363.87|366.75|363.95|366.83|364.03|366.67|363.87|0
1647980590000|2022-03-22 20:23:10|366.83|364.03|366.83|364.03|366.83|364.03|366.83|364.03|0
1647980630000|2022-03-22 20:23:50|366.91|364.11|366.83|364.03|366.91|364.11|366.83|364.03|0
1647980640000|2022-03-22 20:24:00|366.91|364.11|366.91|364.11|366.91|364.11|366.91|364.11|0
1647980650000|2022-03-22 20:24:10|366.83|364.03|366.83|364.03|366.83|364.03|366.83|364.03|0
1647980660000|2022-03-22 20:24:20|366.91|364.11|366.91|364.11|366.91|364.11|366.91|364.11|0
1647980670000|2022-03-22 20:24:30|366.99|364.19|366.99|364.19|366.99|364.19|366.99|364.19|0
1647980870000|2022-03-22 20:27:50|366.83|364.03|366.83|364.03|366.83|364.03|366.83|364.03|0
1647980880000|2022-03-22 20:28:00|366.67|363.87|366.67|363.87|366.67|363.87|366.67|363.87|0
1647980900000|2022-03-22 20:28:20|366.66|363.86|366.66|363.86|366.66|363.86|366.66|363.86|0
1647980910000|2022-03-22 20:28:30|366.83|364.03|366.83|364.03|366.83|364.03|366.83|364.03|0
1647980970000|2022-03-22 20:29:30|366.99|364.19|366.99|364.19|366.99|364.19|366.99|364.19|0
1647980980000|2022-03-22 20:29:40|366.91|364.11|366.99|364.19|366.99|364.19|366.91|364.11|0
1647981000000|2022-03-22 20:30:00|366.91|364.11|366.99|364.19|366.99|364.19|366.91|364.11|0
1647981250000|2022-03-22 20:34:10|366.82|364.02|366.82|364.02|366.82|364.02|366.82|364.02|0
1647981260000|2022-03-22 20:34:20|366.66|363.86|366.66|363.86|366.66|363.86|366.66|363.86|0
1647981270000|2022-03-22 20:34:30|366.75|363.95|366.82|364.02|366.82|364.02|366.75|363.95|0
1647981290000|2022-03-22 20:34:50|366.75|363.95|366.66|363.86|366.75|363.95|366.66|363.86|0
1647981300000|2022-03-22 20:35:00|366.5|363.7|366.5|363.7|366.5|363.7|366.5|363.7|0
1647981310000|2022-03-22 20:35:10|366.66|363.86|366.66|363.86|366.66|363.86|366.66|363.86|0
1647981420000|2022-03-22 20:37:00|366.5|363.7|366.66|363.86|366.66|363.86|366.5|363.7|0
1647981460000|2022-03-22 20:37:40|366.82|364.02|366.75|363.95|366.82|364.02|366.75|363.95|0
1647981470000|2022-03-22 20:37:50|366.82|364.02|366.82|364.02|366.82|364.02|366.82|364.02|0
1647981540000|2022-03-22 20:39:00|366.91|364.11|366.98|364.18|366.98|364.18|366.91|364.11|0
1647981550000|2022-03-22 20:39:10|366.82|364.02|366.82|364.02|366.82|364.02|366.82|364.02|0
1647981560000|2022-03-22 20:39:20|366.91|364.11|366.74|363.94|366.91|364.11|366.74|363.94|0
1647981570000|2022-03-22 20:39:30|366.82|364.02|366.66|363.86|366.82|364.02|366.66|363.86|0
1647981670000|2022-03-22 20:41:10|366.5|363.7|366.5|363.7|366.5|363.7|366.5|363.7|0
1647981710000|2022-03-22 20:41:50|366.66|363.86|366.66|363.86|366.66|363.86|366.66|363.86|0
1647981780000|2022-03-22 20:43:00|366.5|363.7|366.66|363.86|366.66|363.86|366.5|363.7|0
1647981790000|2022-03-22 20:43:10|366.5|363.7|366.5|363.7|366.5|363.7|366.5|363.7|0
1647981800000|2022-03-22 20:43:20|366.66|363.86|366.66|363.86|366.66|363.86|366.66|363.86|0
1647981820000|2022-03-22 20:43:40|366.5|363.7|366.5|363.7|366.5|363.7|366.5|363.7|0
1647981860000|2022-03-22 20:44:20|366.34|363.54|366.17|363.37|366.34|363.54|366.17|363.37|0
1647981870000|2022-03-22 20:44:30|366.34|363.54|366.17|363.37|366.34|363.54|366.17|363.37|0
1647981900000|2022-03-22 20:45:00|366.01|363.21|366.26|363.46|366.26|363.46|366.01|363.21|0
1647981910000|2022-03-22 20:45:10|366.17|363.37|366.17|363.37|366.17|363.37|366.17|363.37|0
1647981940000|2022-03-22 20:45:40|366.1|363.3|366.1|363.3|366.1|363.3|366.1|363.3|0
1647981950000|2022-03-22 20:45:50|366.01|363.21|366.01|363.21|366.01|363.21|366.01|363.21|0
1647981970000|2022-03-22 20:46:10|366.1|363.3|366.17|363.37|366.17|363.37|366.1|363.3|0
1647981980000|2022-03-22 20:46:20|366.26|363.46|366.33|363.53|366.33|363.53|366.26|363.46|0
1647982030000|2022-03-22 20:47:10|366.26|363.46|366.26|363.46|366.26|363.46|366.26|363.46|0
1647982040000|2022-03-22 20:47:20|366.33|363.53|366.33|363.53|366.33|363.53|366.33|363.53|0
1647982110000|2022-03-22 20:48:30|366.5|363.7|366.5|363.7|366.5|363.7|366.5|363.7|0
1647982120000|2022-03-22 20:48:40|366.66|363.86|366.66|363.86|366.66|363.86|366.66|363.86|0
1647982180000|2022-03-22 20:49:40|366.49|363.69|366.66|363.86|366.66|363.86|366.49|363.69|0
1647982350000|2022-03-22 20:52:30|366.49|363.69|366.58|363.78|366.58|363.78|366.49|363.69|0
1647982360000|2022-03-22 20:52:40|366.66|363.86|366.49|363.69|366.66|363.86|366.49|363.69|0
1647982390000|2022-03-22 20:53:10|366.33|363.53|366.33|363.53|366.33|363.53|366.33|363.53|0
1647982450000|2022-03-22 20:54:10|366.25|363.45|366.17|363.37|366.25|363.45|366.17|363.37|0
1647982500000|2022-03-22 20:55:00|366.33|363.53|366.17|363.37|366.33|363.53|366.17|363.37|0
1647982530000|2022-03-22 20:55:30|366.01|363.21|366.17|363.37|366.17|363.37|366.01|363.21|0
1647982600000|2022-03-22 20:56:40|366.33|363.53|366.33|363.53|366.33|363.53|366.33|363.53|0
1647982650000|2022-03-22 20:57:30|366.17|363.37|366.17|363.37|366.17|363.37|366.17|363.37|0
1647982690000|2022-03-22 20:58:10|366.33|363.53|366.49|363.69|366.49|363.69|366.33|363.53|0
1647982700000|2022-03-22 20:58:20|366.65|363.85|366.65|363.85|366.65|363.85|366.65|363.85|0
1647982790000|2022-03-22 20:59:50|366.57|363.77|366.67|363.87|366.67|363.87|366.57|363.77|0
1647982800000|2022-03-22 21:00:00|366.72|363.92|366.72|363.92|366.72|363.92|366.72|363.92|0
1647982820000|2022-03-22 21:00:20|366.81|364.01|366.81|364.01|366.81|364.01|366.81|364.01|0
1647982830000|2022-03-22 21:00:30|366.86|364.06|366.86|364.06|366.86|364.06|366.86|364.06|0
1647982840000|2022-03-22 21:00:40|366.77|363.97|366.77|363.97|366.77|363.97|366.77|363.97|0
1647982860000|2022-03-22 21:01:00|366.86|364.06|366.86|364.06|366.86|364.06|366.86|364.06|0
1647982870000|2022-03-22 21:01:10|366.84|364.04|366.84|364.04|366.84|364.04|366.84|364.04|0
1647982900000|2022-03-22 21:01:40|366.88|364.08|366.88|364.08|366.88|364.08|366.88|364.08|0
1647982920000|2022-03-22 21:02:00|366.84|364.04|366.84|364.04|366.84|364.04|366.84|364.04|0
1647982950000|2022-03-22 21:02:30|366.88|364.08|366.88|364.08|366.88|364.08|366.88|364.08|0
1647982970000|2022-03-22 21:02:50|366.84|364.04|366.84|364.04|366.84|364.04|366.84|364.04|0
1647983030000|2022-03-22 21:03:50|366.79|363.99|366.79|363.99|366.79|363.99|366.79|363.99|0
1647983040000|2022-03-22 21:04:00|366.63|363.83|366.63|363.83|366.63|363.83|366.63|363.83|0
1647983050000|2022-03-22 21:04:10|366.62|363.82|366.77|363.97|366.77|363.97|366.62|363.82|0
1647983060000|2022-03-22 21:04:20|366.6|363.8|366.6|363.8|366.6|363.8|366.6|363.8|0
1647983070000|2022-03-22 21:04:30|366.62|363.82|367.07|364.27|367.07|364.27|366.62|363.82|0
1647983150000|2022-03-22 21:05:50|367.04|364.24|367.04|364.24|367.04|364.24|367.04|364.24|0
1647983270000|2022-03-22 21:07:50|367.07|364.27|367.07|364.27|367.07|364.27|367.07|364.27|0
1647983280000|2022-03-22 21:08:00|367.24|364.44|367.24|364.44|367.24|364.44|367.24|364.44|0
1647983290000|2022-03-22 21:08:10|367.28|364.48|367.28|364.48|367.28|364.48|367.28|364.48|0
1647983330000|2022-03-22 21:08:50|367.31|364.51|367.31|364.51|367.31|364.51|367.31|364.51|0
1647983370000|2022-03-22 21:09:30|367.28|364.48|367.28|364.48|367.28|364.48|367.28|364.48|0
1647983380000|2022-03-22 21:09:40|367.21|364.41|367.21|364.41|367.21|364.41|367.21|364.41|0
1647983410000|2022-03-22 21:10:10|367.24|364.44|367.24|364.44|367.24|364.44|367.24|364.44|0
1647983440000|2022-03-22 21:10:40|367.21|364.41|367.21|364.41|367.21|364.41|367.21|364.41|0
1647983470000|2022-03-22 21:11:10|367.28|364.48|367.31|364.51|367.31|364.51|367.28|364.48|0
1647983480000|2022-03-22 21:11:20|367.33|364.53|367.33|364.53|367.33|364.53|367.33|364.53|0
1647983490000|2022-03-22 21:11:30|367.31|364.51|367.31|364.51|367.31|364.51|367.31|364.51|0
1647983530000|2022-03-22 21:12:10|367.33|364.53|367.33|364.53|367.33|364.53|367.33|364.53|0
1647983560000|2022-03-22 21:12:40|367.31|364.51|367.31|364.51|367.31|364.51|367.31|364.51|0
1647983570000|2022-03-22 21:12:50|367.38|364.58|367.38|364.58|367.38|364.58|367.38|364.58|0
1647983580000|2022-03-22 21:13:00|367.26|364.46|367.28|364.48|367.28|364.48|367.26|364.46|0
1647983620000|2022-03-22 21:13:40|367.24|364.44|367.24|364.44|367.24|364.44|367.24|364.44|0
1647983630000|2022-03-22 21:13:50|367.28|364.48|367.28|364.48|367.28|364.48|367.28|364.48|0
1647983670000|2022-03-22 21:14:30|367.24|364.44|367.24|364.44|367.24|364.44|367.24|364.44|0
1647983680000|2022-03-22 21:14:40|367.28|364.48|367.24|364.44|367.28|364.48|367.24|364.44|0
1647983700000|2022-03-22 21:15:00|367.42|364.62|367.28|364.48|367.42|364.62|367.28|364.48|0
1647983710000|2022-03-22 21:15:10|367.24|364.44|367.24|364.44|367.24|364.44|367.24|364.44|0
1647983720000|2022-03-22 21:15:20|367.42|364.62|367.28|364.48|367.42|364.62|367.28|364.48|0
1647983730000|2022-03-22 21:15:30|367.35|364.55|367.35|364.55|367.35|364.55|367.35|364.55|0
1647983810000|2022-03-22 21:16:50|367.28|364.48|367.42|364.62|367.42|364.62|367.28|364.48|0
1647983860000|2022-03-22 21:17:40|367.45|364.65|367.25|364.45|367.45|364.65|367.25|364.45|0
1647983910000|2022-03-22 21:18:30|367.28|364.48|367.28|364.48|367.28|364.48|367.28|364.48|0
1647983920000|2022-03-22 21:18:40|367.31|364.51|367.31|364.51|367.31|364.51|367.31|364.51|0
1647983950000|2022-03-22 21:19:10|367.35|364.55|367.35|364.55|367.35|364.55|367.35|364.55|0
1647983990000|2022-03-22 21:19:50|367.42|364.62|367.42|364.62|367.42|364.62|367.42|364.62|0
1647984000000|2022-03-22 21:20:00|367.35|364.55|367.35|364.55|367.35|364.55|367.35|364.55|0
1647984010000|2022-03-22 21:20:10|367.38|364.58|367.38|364.58|367.38|364.58|367.38|364.58|0
1647984040000|2022-03-22 21:20:40|367.4|364.6|367.42|364.62|367.42|364.62|367.4|364.6|0
1647984050000|2022-03-22 21:20:50|367.49|364.69|367.38|364.58|367.49|364.69|367.38|364.58|0
1647984120000|2022-03-22 21:22:00|367.45|364.65|367.65|364.85|367.65|364.85|367.45|364.65|0
1647984130000|2022-03-22 21:22:10|367.6|364.8|367.6|364.8|367.6|364.8|367.6|364.8|0
1647984140000|2022-03-22 21:22:20|367.52|364.72|367.52|364.72|367.52|364.72|367.52|364.72|0
1647984150000|2022-03-22 21:22:30|367.6|364.8|367.6|364.8|367.6|364.8|367.56|364.76|0
1647984160000|2022-03-22 21:22:40|367.7|364.9|367.6|364.8|367.7|364.9|367.58|364.78|0
1647984170000|2022-03-22 21:22:50|367.58|364.78|367.58|364.78|367.58|364.78|367.58|364.78|0
1647984190000|2022-03-22 21:23:10|367.7|364.9|367.7|364.9|367.7|364.9|367.7|364.9|0
1647984210000|2022-03-22 21:23:30|367.65|364.85|367.65|364.85|367.65|364.85|367.65|364.85|0
1647984260000|2022-03-22 21:24:20|367.7|364.9|367.77|364.97|367.77|364.97|367.7|364.9|0
1647984270000|2022-03-22 21:24:30|367.81|365.01|367.84|365.04|367.84|365.04|367.81|365.01|0
1647984330000|2022-03-22 21:25:30|367.54|364.74|367.54|364.74|367.54|364.74|367.54|364.74|0
1647984340000|2022-03-22 21:25:40|367.56|364.76|367.56|364.76|367.56|364.76|367.56|364.76|0
1647984370000|2022-03-22 21:26:10|367.55|364.75|367.55|364.75|367.55|364.75|367.55|364.75|0
1647984380000|2022-03-22 21:26:20|367.32|364.52|367.35|364.55|367.35|364.55|367.32|364.52|0
1647984400000|2022-03-22 21:26:40|367.32|364.52|367.52|364.72|367.52|364.72|367.32|364.52|0
1647984410000|2022-03-22 21:26:50|367.46|364.66|367.46|364.66|367.46|364.66|367.46|364.66|0
1647984420000|2022-03-22 21:27:00|367.44|364.64|367.44|364.64|367.44|364.64|367.44|364.64|0
1647984430000|2022-03-22 21:27:10|367.35|364.55|367.35|364.55|367.35|364.55|367.35|364.55|0
1647984440000|2022-03-22 21:27:20|367.3|364.5|367.3|364.5|367.3|364.5|367.3|364.5|0
1647984460000|2022-03-22 21:27:40|367.46|364.66|367.72|364.92|367.72|364.92|367.46|364.66|0
1647984470000|2022-03-22 21:27:50|367.6|364.8|367.39|364.59|367.6|364.8|367.39|364.59|0
1647984500000|2022-03-22 21:28:20|367.13|364.33|367.11|364.31|367.13|364.33|367.09|364.29|0
1647984520000|2022-03-22 21:28:40|367.44|364.64|367.46|364.66|367.46|364.66|367.44|364.64|0
1647984530000|2022-03-22 21:28:50|367.02|364.22|367.02|364.22|367.02|364.22|367.02|364.22|0
1647984560000|2022-03-22 21:29:20|367.32|364.52|367.32|364.52|367.32|364.52|367.32|364.52|0
1647984580000|2022-03-22 21:29:40|366.97|364.17|366.97|364.17|366.97|364.17|366.97|364.17|0
1647984600000|2022-03-22 21:30:00|366.8|364|366.8|364|366.8|364|366.8|364|0
1647984610000|2022-03-22 21:30:10|367.18|364.38|367.32|364.52|367.32|364.52|367.18|364.38|0
1647984660000|2022-03-22 21:31:00|366.8|364|366.83|364.03|366.83|364.03|366.8|364|0
1647984690000|2022-03-22 21:31:30|367.2|364.4|367.2|364.4|367.2|364.4|367.2|364.4|0
1647984700000|2022-03-22 21:31:40|367.27|364.47|367.27|364.47|367.27|364.47|367.27|364.47|0
1647984710000|2022-03-22 21:31:50|367.3|364.5|367.27|364.47|367.3|364.5|367.27|364.47|0
1647984720000|2022-03-22 21:32:00|367.3|364.5|367.27|364.47|367.3|364.5|367.27|364.47|0
1647984730000|2022-03-22 21:32:10|367.3|364.5|367.27|364.47|367.3|364.5|367.27|364.47|0
1647984740000|2022-03-22 21:32:20|367.3|364.5|367.27|364.47|367.3|364.5|367.27|364.47|0
1647984760000|2022-03-22 21:32:40|367.3|364.5|367.32|364.52|367.32|364.52|367.3|364.5|0
1647984870000|2022-03-22 21:34:30|367.42|364.62|367.42|364.62|367.42|364.62|367.42|364.62|0
1647984980000|2022-03-22 21:36:20|367.41|364.61|367.41|364.61|367.41|364.61|367.41|364.61|0
1647985050000|2022-03-22 21:37:30|367.37|364.57|367.37|364.57|367.37|364.57|367.37|364.57|0
1647985090000|2022-03-22 21:38:10|367.41|364.61|367.41|364.61|367.41|364.61|367.41|364.61|0
1647985180000|2022-03-22 21:39:40|367.53|364.73|367.53|364.73|367.53|364.73|367.53|364.73|0
1647985230000|2022-03-22 21:40:30|367.51|364.71|367.51|364.71|367.51|364.71|367.51|364.71|0
1647985270000|2022-03-22 21:41:10|367.62|364.82|367.51|364.71|367.62|364.82|367.51|364.71|0
1647985550000|2022-03-22 21:45:50|367.46|364.66|367.46|364.66|367.46|364.66|367.46|364.66|0
1647985580000|2022-03-22 21:46:20|367.34|364.54|367.34|364.54|367.34|364.54|367.34|364.54|0
1647985680000|2022-03-22 21:48:00|367.38|364.58|367.38|364.58|367.38|364.58|367.38|364.58|0
1647985720000|2022-03-22 21:48:40|367.34|364.54|367.44|364.64|367.44|364.64|367.34|364.54|0
1647985730000|2022-03-22 21:48:50|367.46|364.66|367.46|364.66|367.46|364.66|367.46|364.66|0
1647985780000|2022-03-22 21:49:40|367.48|364.68|367.51|364.71|367.51|364.71|367.48|364.68|0
1647985790000|2022-03-22 21:49:50|367.53|364.73|367.45|364.65|367.53|364.73|367.45|364.65|0
1647985800000|2022-03-22 21:50:00|367.34|364.54|367.34|364.54|367.34|364.54|367.34|364.54|0
1647985810000|2022-03-22 21:50:10|367.41|364.61|367.57|364.77|367.57|364.77|367.41|364.61|0
1647985880000|2022-03-22 21:51:20|367.55|364.75|367.55|364.75|367.55|364.75|367.55|364.75|0
1647985900000|2022-03-22 21:51:40|367.54|364.74|367.54|364.74|367.54|364.74|367.54|364.74|0
1647985970000|2022-03-22 21:52:50|367.57|364.77|367.57|364.77|367.57|364.77|367.57|364.77|0
1647985990000|2022-03-22 21:53:10|367.54|364.74|367.54|364.74|367.54|364.74|367.54|364.74|0
1647986010000|2022-03-22 21:53:30|367.57|364.77|367.57|364.77|367.57|364.77|367.57|364.77|0
1647986020000|2022-03-22 21:53:40|367.52|364.72|367.52|364.72|367.52|364.72|367.52|364.72|0
1647986050000|2022-03-22 21:54:10|367.34|364.54|367.34|364.54|367.34|364.54|367.34|364.54|0
1647986060000|2022-03-22 21:54:20|367.17|364.37|367.15|364.35|367.17|364.37|367.15|364.35|0
1647986090000|2022-03-22 21:54:50|367.17|364.37|367.27|364.47|367.27|364.47|367.17|364.37|0
1647986100000|2022-03-22 21:55:00|367.29|364.49|367.24|364.44|367.29|364.49|367.24|364.44|0
1647986110000|2022-03-22 21:55:10|367.27|364.47|367.27|364.47|367.27|364.47|367.27|364.47|0
1647986120000|2022-03-22 21:55:20|367.26|364.46|367.36|364.56|367.36|364.56|367.26|364.46|0
1647986130000|2022-03-22 21:55:30|367.45|364.65|367.45|364.65|367.45|364.65|367.45|364.65|0
1647986140000|2022-03-22 21:55:40|367.41|364.61|367.41|364.61|367.41|364.61|367.41|364.61|0
1647986160000|2022-03-22 21:56:00|367.5|364.7|367.52|364.72|367.52|364.72|367.5|364.7|0
1647986180000|2022-03-22 21:56:20|367.5|364.7|367.5|364.7|367.5|364.7|367.5|364.7|0
1647986220000|2022-03-22 21:57:00|367.41|364.61|367.41|364.61|367.41|364.61|367.41|364.61|0
1647986230000|2022-03-22 21:57:10|367.43|364.63|367.43|364.63|367.43|364.63|367.43|364.63|0
1647986240000|2022-03-22 21:57:20|367.45|364.65|367.45|364.65|367.45|364.65|367.45|364.65|0
1647986250000|2022-03-22 21:57:30|367.31|364.51|367.29|364.49|367.31|364.51|367.29|364.49|0
1647986290000|2022-03-22 21:58:10|367.43|364.63|367.5|364.7|367.5|364.7|367.43|364.63|0
1647986310000|2022-03-22 21:58:30|367.43|364.63|367.43|364.63|367.43|364.63|367.43|364.63|0
1647986380000|2022-03-22 21:59:40|367.24|364.44|367.24|364.44|367.24|364.44|367.24|364.44|0
1647986390000|2022-03-22 21:59:50|367.43|364.63|367.43|364.63|367.43|364.63|367.43|364.63|0
1647986400000|2022-03-22 22:00:00|367.52|364.72|368.66|365.86|368.66|365.86|367.52|364.72|0
1647986410000|2022-03-22 22:00:10|368.98|366.18|369.06|366.26|369.38|366.58|368.98|366.18|0
1647986420000|2022-03-22 22:00:20|369.38|366.58|369.87|367.07|369.87|367.07|369.38|366.58|0
1647986430000|2022-03-22 22:00:30|370.03|367.23|369.31|366.51|370.03|367.23|369.22|366.42|0
1647986440000|2022-03-22 22:00:40|369.55|366.75|369.38|366.58|369.63|366.83|369.38|366.58|0
1647986450000|2022-03-22 22:00:50|369.14|366.34|368.57|365.77|369.14|366.34|368.57|365.77|0
1647986460000|2022-03-22 22:01:00|368.41|365.61|368.9|366.1|368.9|366.1|368.41|365.61|0
1647986470000|2022-03-22 22:01:10|369.14|366.34|369.14|366.34|369.14|366.34|369.14|366.34|0
1647986480000|2022-03-22 22:01:20|368.98|366.18|368.82|366.02|368.98|366.18|368.82|366.02|0
1647986490000|2022-03-22 22:01:30|368.98|366.18|368.82|366.02|368.98|366.18|368.82|366.02|0
1647986500000|2022-03-22 22:01:40|368.73|365.93|368.57|365.77|368.82|366.02|368.57|365.77|0
1647986510000|2022-03-22 22:01:50|368.41|365.61|368.41|365.61|368.41|365.61|368.41|365.61|0
1647986520000|2022-03-22 22:02:00|368.25|365.45|368.25|365.45|368.25|365.45|368.25|365.45|0
1647986550000|2022-03-22 22:02:30|368.49|365.69|368.49|365.69|368.57|365.77|368.41|365.61|0
1647986560000|2022-03-22 22:02:40|368.57|365.77|368.49|365.69|368.57|365.77|368.49|365.69|0
1647986570000|2022-03-22 22:02:50|368.57|365.77|368.57|365.77|368.57|365.77|368.57|365.77|0
1647986580000|2022-03-22 22:03:00|368.41|365.61|368.41|365.61|368.41|365.61|368.41|365.61|0
1647986590000|2022-03-22 22:03:10|368.33|365.53|367.76|364.96|368.33|365.53|367.76|364.96|0
1647986600000|2022-03-22 22:03:20|367.6|364.8|367.52|364.72|367.6|364.8|367.52|364.72|0
1647986610000|2022-03-22 22:03:30|367.44|364.64|368.08|365.28|368.08|365.28|367.44|364.64|0
1647986620000|2022-03-22 22:03:40|368.17|365.37|368.17|365.37|368.41|365.61|368.17|365.37|0
1647986630000|2022-03-22 22:03:50|368.08|365.28|368.41|365.61|368.41|365.61|368.08|365.28|0
1647986640000|2022-03-22 22:04:00|368.33|365.53|368.25|365.45|368.33|365.53|368.17|365.37|0
1647986650000|2022-03-22 22:04:10|368.41|365.61|368.66|365.86|368.66|365.86|368.33|365.53|0
1647986660000|2022-03-22 22:04:20|368.57|365.77|368.49|365.69|368.57|365.77|368.49|365.69|0
1647986670000|2022-03-22 22:04:30|368.41|365.61|368.57|365.77|368.57|365.77|368.41|365.61|0
1647986680000|2022-03-22 22:04:40|368.73|365.93|368.57|365.77|368.73|365.93|368.57|365.77|0
1647986690000|2022-03-22 22:04:50|368.49|365.69|368.33|365.53|368.49|365.69|368.25|365.45|0
1647986700000|2022-03-22 22:05:00|368.41|365.61|368.41|365.61|368.41|365.61|368.33|365.53|0
1647986720000|2022-03-22 22:05:20|368.33|365.53|368.33|365.53|368.41|365.61|368.33|365.53|0
1647986730000|2022-03-22 22:05:30|368.25|365.45|368.41|365.61|368.41|365.61|368.25|365.45|0
1647986760000|2022-03-22 22:06:00|368.57|365.77|368.57|365.77|368.57|365.77|368.57|365.77|0
1647986770000|2022-03-22 22:06:10|368.49|365.69|368.41|365.61|368.49|365.69|368.41|365.61|0
1647986780000|2022-03-22 22:06:20|368.49|365.69|368.57|365.77|368.57|365.77|368.49|365.69|0
1647986790000|2022-03-22 22:06:30|368.73|365.93|368.73|365.93|368.73|365.93|368.73|365.93|0
1647986850000|2022-03-22 22:07:30|368.49|365.69|368.57|365.77|368.57|365.77|368.49|365.69|0
1647986860000|2022-03-22 22:07:40|369.22|366.42|369.22|366.42|369.22|366.42|369.22|366.42|0
1647986870000|2022-03-22 22:07:50|369.54|366.74|369.95|367.15|369.95|367.15|369.54|366.74|0
1647986880000|2022-03-22 22:08:00|369.87|367.07|369.79|366.99|369.87|367.07|369.79|366.99|0
1647986890000|2022-03-22 22:08:10|369.71|366.91|369.63|366.83|369.71|366.91|369.63|366.83|0
1647986900000|2022-03-22 22:08:20|369.87|367.07|369.87|367.07|369.87|367.07|369.79|366.99|0
1647986910000|2022-03-22 22:08:30|370.12|367.32|370.03|367.23|370.12|367.32|370.03|367.23|0
1647986920000|2022-03-22 22:08:40|370.12|367.32|370.19|367.39|370.19|367.39|370.03|367.23|0
1647986930000|2022-03-22 22:08:50|370.12|367.32|370.03|367.23|370.12|367.32|369.95|367.15|0
1647986940000|2022-03-22 22:09:00|370.12|367.32|370.36|367.56|370.36|367.56|370.12|367.32|0
1647986950000|2022-03-22 22:09:10|370.52|367.72|370.6|367.8|370.68|367.88|370.52|367.72|0
1647986960000|2022-03-22 22:09:20|370.68|367.88|370.68|367.88|370.68|367.88|370.68|367.88|0
1647986970000|2022-03-22 22:09:30|370.6|367.8|370.52|367.72|370.6|367.8|370.44|367.64|0
1647986980000|2022-03-22 22:09:40|370.68|367.88|370.52|367.72|370.68|367.88|370.52|367.72|0
1647986990000|2022-03-22 22:09:50|370.44|367.64|370.52|367.72|370.52|367.72|370.44|367.64|0
1647987000000|2022-03-22 22:10:00|370.44|367.64|370.52|367.72|370.52|367.72|370.44|367.64|0
1647987010000|2022-03-22 22:10:10|370.6|367.8|370.68|367.88|370.68|367.88|370.6|367.8|0
1647987020000|2022-03-22 22:10:20|370.6|367.8|370.68|367.88|370.68|367.88|370.6|367.8|0
1647987030000|2022-03-22 22:10:30|370.36|367.56|370.19|367.39|370.36|367.56|370.19|367.39|0
1647987040000|2022-03-22 22:10:40|370.03|367.23|369.95|367.15|370.03|367.23|369.95|367.15|0
1647987050000|2022-03-22 22:10:50|370.03|367.23|370.11|367.31|370.28|367.48|370.03|367.23|0
1647987060000|2022-03-22 22:11:00|369.95|367.15|369.87|367.07|369.95|367.15|369.87|367.07|0
1647987070000|2022-03-22 22:11:10|369.79|366.99|369.87|367.07|369.87|367.07|369.79|366.99|0
1647987080000|2022-03-22 22:11:20|369.79|366.99|369.7|366.9|369.79|366.99|369.7|366.9|0
1647987090000|2022-03-22 22:11:30|369.87|367.07|369.79|366.99|369.87|367.07|369.79|366.99|0
1647987100000|2022-03-22 22:11:40|369.7|366.9|369.79|366.99|369.79|366.99|369.7|366.9|0
1647987130000|2022-03-22 22:12:10|369.95|367.15|369.87|367.07|369.95|367.15|369.87|367.07|0
1647987140000|2022-03-22 22:12:20|369.95|367.15|369.95|367.15|369.95|367.15|369.87|367.07|0
1647987150000|2022-03-22 22:12:30|369.87|367.07|369.87|367.07|369.87|367.07|369.87|367.07|0
1647987170000|2022-03-22 22:12:50|369.79|366.99|369.7|366.9|369.79|366.99|369.7|366.9|0
1647987180000|2022-03-22 22:13:00|369.79|366.99|369.79|366.99|369.79|366.99|369.7|366.9|0
1647987190000|2022-03-22 22:13:10|369.87|367.07|369.54|366.74|369.87|367.07|369.54|366.74|0
1647987200000|2022-03-22 22:13:20|369.63|366.83|369.54|366.74|369.7|366.9|369.54|366.74|0
1647987210000|2022-03-22 22:13:30|369.63|366.83|369.63|366.83|369.63|366.83|369.63|366.83|0
1647987220000|2022-03-22 22:13:40|369.54|366.74|369.54|366.74|369.54|366.74|369.54|366.74|0
1647987230000|2022-03-22 22:13:50|369.63|366.83|369.54|366.74|369.63|366.83|369.54|366.74|0
1647987240000|2022-03-22 22:14:00|369.63|366.83|369.46|366.66|369.7|366.9|369.46|366.66|0
1647987250000|2022-03-22 22:14:10|369.54|366.74|369.54|366.74|369.54|366.74|369.38|366.58|0
1647987260000|2022-03-22 22:14:20|369.38|366.58|369.38|366.58|369.38|366.58|369.3|366.5|0
1647987270000|2022-03-22 22:14:30|369.22|366.42|369.05|366.25|369.22|366.42|369.05|366.25|0
1647987280000|2022-03-22 22:14:40|369.22|366.42|369.22|366.42|369.22|366.42|369.22|366.42|0
1647987290000|2022-03-22 22:14:50|369.38|366.58|369.3|366.5|369.38|366.58|369.3|366.5|0
1647987300000|2022-03-22 22:15:00|369.22|366.42|369.14|366.34|369.22|366.42|369.14|366.34|0
1647987310000|2022-03-22 22:15:10|369.05|366.25|369.05|366.25|369.05|366.25|369.05|366.25|0
1647987370000|2022-03-22 22:16:10|369.22|366.42|369.05|366.25|369.22|366.42|369.05|366.25|0
1647987520000|2022-03-22 22:18:40|368.08|365.28|368.08|365.28|368.08|365.28|368.08|365.28|0
1647987530000|2022-03-22 22:18:50|368.4|365.6|368.24|365.44|368.4|365.6|368.24|365.44|0
1647987540000|2022-03-22 22:19:00|368.08|365.28|367.92|365.12|368.08|365.28|367.92|365.12|0
1647987550000|2022-03-22 22:19:10|367.75|364.95|367.75|364.95|367.75|364.95|367.75|364.95|0
1647987560000|2022-03-22 22:19:20|367.59|364.79|367.59|364.79|367.59|364.79|367.59|364.79|0
1647987570000|2022-03-22 22:19:30|367.68|364.88|367.59|364.79|367.75|364.95|367.59|364.79|0
1647987580000|2022-03-22 22:19:40|367.75|364.95|367.59|364.79|367.75|364.95|367.59|364.79|0
1647987590000|2022-03-22 22:19:50|367.75|364.95|367.84|365.04|367.84|365.04|367.75|364.95|0
1647987600000|2022-03-22 22:20:00|367.75|364.95|367.75|364.95|367.75|364.95|367.75|364.95|0
1647987620000|2022-03-22 22:20:20|367.59|364.79|367.59|364.79|367.59|364.79|367.51|364.71|0
1647987630000|2022-03-22 22:20:30|367.43|364.63|367.43|364.63|367.43|364.63|367.43|364.63|0
1647987640000|2022-03-22 22:20:40|367.35|364.55|367.27|364.47|367.35|364.55|367.27|364.47|0
1647987650000|2022-03-22 22:20:50|367.35|364.55|367.35|364.55|367.35|364.55|367.35|364.55|0
1647987660000|2022-03-22 22:21:00|367.43|364.63|367.43|364.63|367.43|364.63|367.43|364.63|0
1647987680000|2022-03-22 22:21:20|367.35|364.55|367.43|364.63|367.43|364.63|367.35|364.55|0
1647987690000|2022-03-22 22:21:30|367.35|364.55|367.43|364.63|367.43|364.63|367.27|364.47|0
1647987700000|2022-03-22 22:21:40|367.27|364.47|367.43|364.63|367.43|364.63|367.27|364.47|0
1647987710000|2022-03-22 22:21:50|367.51|364.71|367.43|364.63|367.51|364.71|367.43|364.63|0
1647987720000|2022-03-22 22:22:00|367.51|364.71|367.27|364.47|367.51|364.71|367.27|364.47|0
1647987730000|2022-03-22 22:22:10|367.35|364.55|367.27|364.47|367.35|364.55|367.27|364.47|0
1647987750000|2022-03-22 22:22:30|367.11|364.31|367.11|364.31|367.11|364.31|367.11|364.31|0
1647987760000|2022-03-22 22:22:40|366.78|363.98|366.62|363.82|366.78|363.98|366.62|363.82|0
1647987770000|2022-03-22 22:22:50|366.78|363.98|366.78|363.98|366.78|363.98|366.78|363.98|0
1647987780000|2022-03-22 22:23:00|366.7|363.9|366.7|363.9|366.7|363.9|366.7|363.9|0
1647987790000|2022-03-22 22:23:10|366.62|363.82|366.46|363.66|366.62|363.82|366.46|363.66|0
1647987800000|2022-03-22 22:23:20|366.3|363.5|365.97|363.17|366.3|363.5|365.97|363.17|0
1647987810000|2022-03-22 22:23:30|366.13|363.33|366.13|363.33|366.13|363.33|366.13|363.33|0
1647987820000|2022-03-22 22:23:40|366.22|363.42|366.46|363.66|366.46|363.66|366.22|363.42|0
1647987830000|2022-03-22 22:23:50|366.62|363.82|366.78|363.98|366.78|363.98|366.62|363.82|0
1647987840000|2022-03-22 22:24:00|366.7|363.9|366.7|363.9|366.7|363.9|366.7|363.9|0
1647987850000|2022-03-22 22:24:10|366.62|363.82|366.62|363.82|366.62|363.82|366.62|363.82|0
1647987860000|2022-03-22 22:24:20|366.46|363.66|366.3|363.5|366.46|363.66|366.3|363.5|0
1647987880000|2022-03-22 22:24:40|366.22|363.42|366.13|363.33|366.22|363.42|366.13|363.33|0
1647987890000|2022-03-22 22:24:50|366.22|363.42|366.22|363.42|366.22|363.42|366.22|363.42|0
1647987900000|2022-03-22 22:25:00|366.13|363.33|366.13|363.33|366.13|363.33|366.13|363.33|0
1647987930000|2022-03-22 22:25:30|365.97|363.17|365.97|363.17|365.97|363.17|365.97|363.17|0
1647987940000|2022-03-22 22:25:40|365.81|363.01|365.81|363.01|365.81|363.01|365.81|363.01|0
1647987960000|2022-03-22 22:26:00|365.89|363.09|365.97|363.17|365.97|363.17|365.89|363.09|0
1647987990000|2022-03-22 22:26:30|366.13|363.33|366.29|363.49|366.29|363.49|366.13|363.33|0
1647988000000|2022-03-22 22:26:40|366.22|363.42|366.29|363.49|366.29|363.49|366.22|363.42|0
1647988010000|2022-03-22 22:26:50|366.46|363.66|366.46|363.66|366.46|363.66|366.46|363.66|0
1647988020000|2022-03-22 22:27:00|366.62|363.82|366.46|363.66|366.62|363.82|366.46|363.66|0
1647988040000|2022-03-22 22:27:20|366.62|363.82|366.94|364.14|366.94|364.14|366.62|363.82|0
1647988050000|2022-03-22 22:27:30|366.78|363.98|366.7|363.9|366.78|363.98|366.7|363.9|0
1647988060000|2022-03-22 22:27:40|366.62|363.82|366.62|363.82|366.62|363.82|366.54|363.74|0
1647988110000|2022-03-22 22:28:30|366.78|363.98|366.62|363.82|366.78|363.98|366.62|363.82|0
1647988130000|2022-03-22 22:28:50|366.46|363.66|366.46|363.66|366.46|363.66|366.46|363.66|0
1647988140000|2022-03-22 22:29:00|366.62|363.82|366.62|363.82|366.62|363.82|366.62|363.82|0
1647988150000|2022-03-22 22:29:10|366.46|363.66|366.46|363.66|366.46|363.66|366.46|363.66|0
1647988170000|2022-03-22 22:29:30|366.29|363.49|366.13|363.33|366.29|363.49|366.13|363.33|0
1647988180000|2022-03-22 22:29:40|366.29|363.49|366.29|363.49|366.29|363.49|366.29|363.49|0
1647988190000|2022-03-22 22:29:50|366.13|363.33|366.13|363.33|366.13|363.33|366.13|363.33|0
1647988200000|2022-03-22 22:30:00|366.29|363.49|366.29|363.49|366.29|363.49|366.29|363.49|0
1647988220000|2022-03-22 22:30:20|366.13|363.33|366.29|363.49|366.29|363.49|366.13|363.33|0
1647988250000|2022-03-22 22:30:50|366.13|363.33|366.13|363.33|366.13|363.33|366.13|363.33|0
1647988260000|2022-03-22 22:31:00|366.05|363.25|366.13|363.33|366.13|363.33|366.05|363.25|0
1647988270000|2022-03-22 22:31:10|366.05|363.25|366.05|363.25|366.05|363.25|366.05|363.25|0
1647988280000|2022-03-22 22:31:20|366.13|363.33|365.89|363.09|366.13|363.33|365.89|363.09|0
1647988290000|2022-03-22 22:31:30|365.97|363.17|365.97|363.17|365.97|363.17|365.97|363.17|0
1647988320000|2022-03-22 22:32:00|365.81|363.01|365.81|363.01|365.81|363.01|365.81|363.01|0
1647988340000|2022-03-22 22:32:20|365.97|363.17|365.97|363.17|365.97|363.17|365.97|363.17|0
1647988350000|2022-03-22 22:32:30|365.81|363.01|365.65|362.85|365.81|363.01|365.65|362.85|0
1647988380000|2022-03-22 22:33:00|365.81|363.01|365.81|363.01|365.81|363.01|365.81|363.01|0
1647988390000|2022-03-22 22:33:10|365.97|363.17|366.13|363.33|366.13|363.33|365.97|363.17|0
1647988400000|2022-03-22 22:33:20|365.97|363.17|366.05|363.25|366.05|363.25|365.97|363.17|0
1647988410000|2022-03-22 22:33:30|365.97|363.17|365.97|363.17|365.97|363.17|365.97|363.17|0
1647988420000|2022-03-22 22:33:40|366.13|363.33|366.45|363.65|366.45|363.65|366.13|363.33|0
1647988430000|2022-03-22 22:33:50|366.29|363.49|366.29|363.49|366.29|363.49|366.29|363.49|0
1647988470000|2022-03-22 22:34:30|366.45|363.65|366.62|363.82|366.62|363.82|366.45|363.65|0
1647988480000|2022-03-22 22:34:40|366.54|363.74|366.54|363.74|366.54|363.74|366.54|363.74|0
1647988490000|2022-03-22 22:34:50|366.62|363.82|366.78|363.98|366.78|363.98|366.62|363.82|0
1647988500000|2022-03-22 22:35:00|366.62|363.82|366.62|363.82|366.62|363.82|366.62|363.82|0
1647988510000|2022-03-22 22:35:10|366.61|363.81|366.29|363.49|366.61|363.81|366.29|363.49|0
1647988520000|2022-03-22 22:35:20|366.13|363.33|366.29|363.49|366.29|363.49|366.13|363.33|0
1647988530000|2022-03-22 22:35:30|366.38|363.58|366.38|363.58|366.38|363.58|366.38|363.58|0
1647988540000|2022-03-22 22:35:40|366.29|363.49|366.29|363.49|366.29|363.49|366.29|363.49|0
1647988550000|2022-03-22 22:35:50|366.45|363.65|366.45|363.65|366.45|363.65|366.45|363.65|0
1647988560000|2022-03-22 22:36:00|366.38|363.58|366.38|363.58|366.45|363.65|366.38|363.58|0
1647988570000|2022-03-22 22:36:10|366.45|363.65|366.29|363.49|366.45|363.65|366.29|363.49|0
1647988580000|2022-03-22 22:36:20|366.21|363.41|366.29|363.49|366.29|363.49|366.21|363.41|0
1647988620000|2022-03-22 22:37:00|366.13|363.33|365.97|363.17|366.13|363.33|365.97|363.17|0
1647988650000|2022-03-22 22:37:30|366.05|363.25|366.05|363.25|366.05|363.25|366.05|363.25|0
1647988660000|2022-03-22 22:37:40|366.13|363.33|365.97|363.17|366.13|363.33|365.97|363.17|0
1647988670000|2022-03-22 22:37:50|366.05|363.25|366.13|363.33|366.13|363.33|366.05|363.25|0
1647988690000|2022-03-22 22:38:10|366.05|363.25|365.81|363.01|366.05|363.25|365.81|363.01|0
1647988740000|2022-03-22 22:39:00|365.64|362.84|365.48|362.68|365.64|362.84|365.48|362.68|0
1647988760000|2022-03-22 22:39:20|365.4|362.6|365.48|362.68|365.48|362.68|365.4|362.6|0
1647988770000|2022-03-22 22:39:30|365.32|362.52|365.32|362.52|365.32|362.52|365.32|362.52|0
1647988780000|2022-03-22 22:39:40|365.48|362.68|365.48|362.68|365.48|362.68|365.48|362.68|0
1647988790000|2022-03-22 22:39:50|365.32|362.52|365.32|362.52|365.32|362.52|365.32|362.52|0
1647988810000|2022-03-22 22:40:10|365.4|362.6|365.32|362.52|365.4|362.6|365.32|362.52|0
1647988820000|2022-03-22 22:40:20|365.16|362.36|364.84|362.04|365.16|362.36|364.84|362.04|0
1647988830000|2022-03-22 22:40:30|364.68|361.88|364.51|361.71|364.68|361.88|364.51|361.71|0
1647988840000|2022-03-22 22:40:40|364.68|361.88|364.51|361.71|364.68|361.88|364.51|361.71|0
1647988860000|2022-03-22 22:41:00|364.6|361.8|364.67|361.87|364.67|361.87|364.6|361.8|0
1647988880000|2022-03-22 22:41:20|364.51|361.71|364.51|361.71|364.51|361.71|364.51|361.71|0
1647988890000|2022-03-22 22:41:30|364.67|361.87|364.51|361.71|364.67|361.87|364.51|361.71|0
1647988910000|2022-03-22 22:41:50|364.35|361.55|364.35|361.55|364.35|361.55|364.35|361.55|0
1647988920000|2022-03-22 22:42:00|364.51|361.71|364.44|361.64|364.51|361.71|364.44|361.64|0
1647988930000|2022-03-22 22:42:10|364.35|361.55|364.35|361.55|364.35|361.55|364.35|361.55|0
1647988940000|2022-03-22 22:42:20|364.03|361.23|364.03|361.23|364.03|361.23|364.03|361.23|0
1647988960000|2022-03-22 22:42:40|363.95|361.15|363.87|361.07|363.95|361.15|363.87|361.07|0
1647988970000|2022-03-22 22:42:50|363.63|360.83|363.55|360.75|363.63|360.83|363.55|360.75|0
1647988980000|2022-03-22 22:43:00|363.71|360.91|363.63|360.83|363.71|360.91|363.55|360.75|0
1647988990000|2022-03-22 22:43:10|363.71|360.91|363.63|360.83|363.71|360.91|363.63|360.83|0
1647989000000|2022-03-22 22:43:20|363.71|360.91|363.63|360.83|363.71|360.91|363.55|360.75|0
1647989010000|2022-03-22 22:43:30|363.71|360.91|363.71|360.91|363.71|360.91|363.71|360.91|0
1647989020000|2022-03-22 22:43:40|363.63|360.83|363.55|360.75|363.63|360.83|363.55|360.75|0
1647989040000|2022-03-22 22:44:00|363.39|360.59|363.39|360.59|363.39|360.59|363.39|360.59|0
1647989070000|2022-03-22 22:44:30|363.31|360.51|363.22|360.42|363.39|360.59|363.22|360.42|0
1647989080000|2022-03-22 22:44:40|363.39|360.59|362.74|359.94|363.39|360.59|362.74|359.94|0
1647989090000|2022-03-22 22:44:50|362.58|359.78|362.58|359.78|362.58|359.78|362.58|359.78|0
1647989100000|2022-03-22 22:45:00|362.74|359.94|363.22|360.42|363.22|360.42|362.74|359.94|0
1647989110000|2022-03-22 22:45:10|363.15|360.35|363.15|360.35|363.15|360.35|363.15|360.35|0
1647989120000|2022-03-22 22:45:20|363.38|360.58|363.22|360.42|363.38|360.58|363.22|360.42|0
1647989130000|2022-03-22 22:45:30|363.06|360.26|363.06|360.26|363.06|360.26|362.9|360.1|0
1647989140000|2022-03-22 22:45:40|362.9|360.1|363.06|360.26|363.06|360.26|362.9|360.1|0
1647989150000|2022-03-22 22:45:50|362.9|360.1|362.9|360.1|362.99|360.19|362.9|360.1|0
1647989160000|2022-03-22 22:46:00|363.06|360.26|363.06|360.26|363.06|360.26|363.06|360.26|0
1647989170000|2022-03-22 22:46:10|363.22|360.42|363.22|360.42|363.22|360.42|363.22|360.42|0
1647989190000|2022-03-22 22:46:30|363.06|360.26|363.15|360.35|363.22|360.42|363.06|360.26|0
1647989200000|2022-03-22 22:46:40|363.06|360.26|363.06|360.26|363.06|360.26|363.06|360.26|0
1647989210000|2022-03-22 22:46:50|363.22|360.42|362.9|360.1|363.22|360.42|362.9|360.1|0
1647989220000|2022-03-22 22:47:00|362.74|359.94|362.74|359.94|362.74|359.94|362.74|359.94|0
1647989240000|2022-03-22 22:47:20|362.42|359.62|362.74|359.94|362.9|360.1|362.42|359.62|0
1647989250000|2022-03-22 22:47:30|362.66|359.86|362.74|359.94|362.74|359.94|362.58|359.78|0
1647989260000|2022-03-22 22:47:40|362.58|359.78|362.42|359.62|362.58|359.78|362.42|359.62|0
1647989270000|2022-03-22 22:47:50|362.26|359.46|362.26|359.46|362.26|359.46|362.26|359.46|0
1647989290000|2022-03-22 22:48:10|362.58|359.78|362.58|359.78|362.58|359.78|362.58|359.78|0
1647989300000|2022-03-22 22:48:20|362.9|360.1|362.9|360.1|362.9|360.1|362.9|360.1|0
1647989320000|2022-03-22 22:48:40|363.06|360.26|363.06|360.26|363.06|360.26|363.06|360.26|0
1647989340000|2022-03-22 22:49:00|363.38|360.58|363.38|360.58|363.38|360.58|363.38|360.58|0
1647989350000|2022-03-22 22:49:10|363.22|360.42|363.22|360.42|363.22|360.42|363.22|360.42|0
1647989360000|2022-03-22 22:49:20|364.03|361.23|364.03|361.23|364.03|361.23|364.03|361.23|0
1647989370000|2022-03-22 22:49:30|363.87|361.07|363.95|361.15|364.03|361.23|363.87|361.07|0
1647989380000|2022-03-22 22:49:40|363.87|361.07|363.87|361.07|363.87|361.07|363.87|361.07|0
1647989410000|2022-03-22 22:50:10|364.03|361.23|364.03|361.23|364.03|361.23|364.03|361.23|0
1647989440000|2022-03-22 22:50:40|364.19|361.39|364.19|361.39|364.19|361.39|364.19|361.39|0
1647989460000|2022-03-22 22:51:00|364.03|361.23|364.03|361.23|364.11|361.31|364.03|361.23|0
1647989470000|2022-03-22 22:51:10|363.87|361.07|363.87|361.07|363.87|361.07|363.87|361.07|0
1647989500000|2022-03-22 22:51:40|363.54|360.74|363.38|360.58|363.54|360.74|363.38|360.58|0
1647989510000|2022-03-22 22:51:50|363.54|360.74|363.22|360.42|363.54|360.74|363.22|360.42|0
1647989530000|2022-03-22 22:52:10|363.06|360.26|362.98|360.18|363.06|360.26|362.98|360.18|0
1647989540000|2022-03-22 22:52:20|363.22|360.42|363.06|360.26|363.22|360.42|363.06|360.26|0
1647989550000|2022-03-22 22:52:30|362.9|360.1|362.9|360.1|362.9|360.1|362.9|360.1|0
1647989560000|2022-03-22 22:52:40|363.06|360.26|363.06|360.26|363.06|360.26|363.06|360.26|0
1647989570000|2022-03-22 22:52:50|363.22|360.42|363.38|360.58|363.38|360.58|363.22|360.42|0
1647989580000|2022-03-22 22:53:00|363.54|360.74|363.54|360.74|363.54|360.74|363.54|360.74|0
1647989590000|2022-03-22 22:53:10|363.63|360.83|363.7|360.9|363.7|360.9|363.63|360.83|0
1647989610000|2022-03-22 22:53:30|363.86|361.06|363.86|361.06|363.86|361.06|363.86|361.06|0
1647989650000|2022-03-22 22:54:10|364.03|361.23|364.35|361.55|364.35|361.55|364.03|361.23|0
1647989660000|2022-03-22 22:54:20|364.19|361.39|363.86|361.06|364.19|361.39|363.86|361.06|0
1647989700000|2022-03-22 22:55:00|363.7|360.9|363.7|360.9|363.7|360.9|363.7|360.9|0
1647989730000|2022-03-22 22:55:30|363.54|360.74|363.54|360.74|363.54|360.74|363.54|360.74|0
1647989740000|2022-03-22 22:55:40|363.63|360.83|363.7|360.9|363.7|360.9|363.63|360.83|0
1647989750000|2022-03-22 22:55:50|363.86|361.06|363.86|361.06|363.86|361.06|363.86|361.06|0
1647989760000|2022-03-22 22:56:00|363.79|360.99|363.86|361.06|363.86|361.06|363.79|360.99|0
1647989770000|2022-03-22 22:56:10|364.02|361.22|364.02|361.22|364.02|361.22|364.02|361.22|0
1647989780000|2022-03-22 22:56:20|363.95|361.15|363.95|361.15|363.95|361.15|363.95|361.15|0
1647989790000|2022-03-22 22:56:30|364.02|361.22|364.02|361.22|364.02|361.22|364.02|361.22|0
1647989820000|2022-03-22 22:57:00|364.11|361.31|364.02|361.22|364.11|361.31|364.02|361.22|0
1647989840000|2022-03-22 22:57:20|363.95|361.15|364.02|361.22|364.02|361.22|363.95|361.15|0
1647989850000|2022-03-22 22:57:30|363.95|361.15|364.02|361.22|364.02|361.22|363.95|361.15|0
1647989880000|2022-03-22 22:58:00|364.18|361.38|364.18|361.38|364.18|361.38|364.18|361.38|0
1647989890000|2022-03-22 22:58:10|364.35|361.55|364.18|361.38|364.35|361.55|364.18|361.38|0
1647989900000|2022-03-22 22:58:20|364.27|361.47|364.35|361.55|364.35|361.55|364.27|361.47|0
1647989910000|2022-03-22 22:58:30|364.27|361.47|364.35|361.55|364.35|361.55|364.27|361.47|0
1647989930000|2022-03-22 22:58:50|364.51|361.71|364.51|361.71|364.51|361.71|364.43|361.63|0
1647989940000|2022-03-22 22:59:00|364.43|361.63|364.18|361.38|364.43|361.63|364.18|361.38|0
1647989990000|2022-03-22 22:59:50|364.35|361.55|364.35|361.55|364.35|361.55|364.35|361.55|0
1647990000000|2022-03-22 23:00:00|364.27|361.47|364.35|361.55|364.35|361.55|364.27|361.47|0
1647990010000|2022-03-22 23:00:10|364.34|361.54|363.86|361.06|364.34|361.54|363.86|361.06|0
1647990020000|2022-03-22 23:00:20|364.02|361.22|363.95|361.15|364.02|361.22|363.86|361.06|0
1647990040000|2022-03-22 23:00:40|363.86|361.06|363.86|361.06|363.86|361.06|363.86|361.06|0
1647990070000|2022-03-22 23:01:10|363.95|361.15|364.02|361.22|364.02|361.22|363.95|361.15|0
1647990080000|2022-03-22 23:01:20|364.18|361.38|364.18|361.38|364.18|361.38|364.18|361.38|0
1647990090000|2022-03-22 23:01:30|364.34|361.54|364.18|361.38|364.34|361.54|364.18|361.38|0
1647990100000|2022-03-22 23:01:40|364.27|361.47|364.27|361.47|364.27|361.47|364.18|361.38|0
1647990110000|2022-03-22 23:01:50|364.18|361.38|364.34|361.54|364.34|361.54|364.18|361.38|0
1647990120000|2022-03-22 23:02:00|364.27|361.47|364.18|361.38|364.27|361.47|364.18|361.38|0
1647990130000|2022-03-22 23:02:10|364.34|361.54|364.18|361.38|364.34|361.54|364.18|361.38|0
1647990170000|2022-03-22 23:02:50|364.34|361.54|364.18|361.38|364.34|361.54|364.18|361.38|0
1647990180000|2022-03-22 23:03:00|364.02|361.22|364.02|361.22|364.02|361.22|364.02|361.22|0
1647990210000|2022-03-22 23:03:30|364.18|361.38|364.18|361.38|364.18|361.38|364.18|361.38|0
1647990250000|2022-03-22 23:04:10|364.27|361.47|364.18|361.38|364.27|361.47|364.18|361.38|0
1647990270000|2022-03-22 23:04:30|364.02|361.22|364.02|361.22|364.02|361.22|364.02|361.22|0
1647990280000|2022-03-22 23:04:40|363.94|361.14|363.86|361.06|363.94|361.14|363.86|361.06|0
1647990290000|2022-03-22 23:04:50|363.7|360.9|363.7|360.9|363.7|360.9|363.7|360.9|0
1647990300000|2022-03-22 23:05:00|363.86|361.06|364.02|361.22|364.02|361.22|363.86|361.06|0
1647990310000|2022-03-22 23:05:10|364.18|361.38|364.27|361.47|364.27|361.47|364.18|361.38|0
1647990320000|2022-03-22 23:05:20|364.34|361.54|364.34|361.54|364.34|361.54|364.34|361.54|0
1647990330000|2022-03-22 23:05:30|364.43|361.63|364.34|361.54|364.43|361.63|364.34|361.54|0
1647990340000|2022-03-22 23:05:40|364.43|361.63|364.34|361.54|364.43|361.63|364.34|361.54|0
1647990350000|2022-03-22 23:05:50|364.43|361.63|364.5|361.7|364.5|361.7|364.43|361.63|0
1647990360000|2022-03-22 23:06:00|364.34|361.54|364.34|361.54|364.34|361.54|364.34|361.54|0
1647990390000|2022-03-22 23:06:30|364.5|361.7|364.34|361.54|364.5|361.7|364.34|361.54|0
1647990430000|2022-03-22 23:07:10|364.5|361.7|364.34|361.54|364.5|361.7|364.34|361.54|0
1647990450000|2022-03-22 23:07:30|364.5|361.7|364.5|361.7|364.5|361.7|364.5|361.7|0
1647990460000|2022-03-22 23:07:40|364.43|361.63|364.43|361.63|364.43|361.63|364.43|361.63|0
1647990470000|2022-03-22 23:07:50|364.34|361.54|364.34|361.54|364.43|361.63|364.34|361.54|0
1647990480000|2022-03-22 23:08:00|364.18|361.38|364.18|361.38|364.18|361.38|364.18|361.38|0
1647990490000|2022-03-22 23:08:10|364.02|361.22|364.18|361.38|364.18|361.38|364.02|361.22|0
1647990500000|2022-03-22 23:08:20|364.02|361.22|364.02|361.22|364.02|361.22|364.02|361.22|0
1647990520000|2022-03-22 23:08:40|363.7|360.9|363.7|360.9|363.7|360.9|363.7|360.9|0
1647990530000|2022-03-22 23:08:50|363.78|360.98|363.7|360.9|363.78|360.98|363.7|360.9|0
1647990540000|2022-03-22 23:09:00|363.62|360.82|363.7|360.9|363.7|360.9|363.62|360.82|0
1647990550000|2022-03-22 23:09:10|363.62|360.82|363.54|360.74|363.62|360.82|363.54|360.74|0
1647990560000|2022-03-22 23:09:20|363.38|360.58|363.54|360.74|363.54|360.74|363.38|360.58|0
1647990570000|2022-03-22 23:09:30|363.78|360.98|363.7|360.9|363.78|360.98|363.7|360.9|0
1647990580000|2022-03-22 23:09:40|363.78|360.98|363.78|360.98|363.78|360.98|363.7|360.9|0
1647990590000|2022-03-22 23:09:50|363.86|361.06|363.7|360.9|363.86|361.06|363.7|360.9|0
1647990600000|2022-03-22 23:10:00|363.62|360.82|363.54|360.74|363.62|360.82|363.54|360.74|0
1647990620000|2022-03-22 23:10:20|363.7|360.9|363.7|360.9|363.7|360.9|363.54|360.74|0
1647990630000|2022-03-22 23:10:30|363.62|360.82|363.62|360.82|363.62|360.82|363.62|360.82|0
1647990640000|2022-03-22 23:10:40|363.7|360.9|363.7|360.9|363.7|360.9|363.7|360.9|0
1647990650000|2022-03-22 23:10:50|363.86|361.06|363.7|360.9|363.86|361.06|363.7|360.9|0
1647990660000|2022-03-22 23:11:00|363.46|360.66|363.46|360.66|363.46|360.66|363.46|360.66|0
1647990670000|2022-03-22 23:11:10|363.7|360.9|363.7|360.9|363.7|360.9|363.7|360.9|0
1647990690000|2022-03-22 23:11:30|363.86|361.06|363.86|361.06|363.86|361.06|363.86|361.06|0
1647990700000|2022-03-22 23:11:40|364.02|361.22|364.02|361.22|364.02|361.22|364.02|361.22|0
1647990710000|2022-03-22 23:11:50|364.18|361.38|364.18|361.38|364.18|361.38|364.18|361.38|0
1647990720000|2022-03-22 23:12:00|364.34|361.54|364.34|361.54|364.34|361.54|364.34|361.54|0
1647990730000|2022-03-22 23:12:10|364.18|361.38|364.26|361.46|364.26|361.46|364.18|361.38|0
1647990740000|2022-03-22 23:12:20|364.34|361.54|364.18|361.38|364.34|361.54|364.18|361.38|0
1647990750000|2022-03-22 23:12:30|364.34|361.54|364.34|361.54|364.34|361.54|364.34|361.54|0
1647990760000|2022-03-22 23:12:40|364.5|361.7|364.5|361.7|364.5|361.7|364.5|361.7|0
1647990770000|2022-03-22 23:12:50|364.34|361.54|364.34|361.54|364.34|361.54|364.34|361.54|0
1647990780000|2022-03-22 23:13:00|364.42|361.62|364.42|361.62|364.5|361.7|364.42|361.62|0
1647990790000|2022-03-22 23:13:10|364.5|361.7|364.5|361.7|364.5|361.7|364.5|361.7|0
1647990800000|2022-03-22 23:13:20|364.42|361.62|364.5|361.7|364.5|361.7|364.42|361.62|0
1647990810000|2022-03-22 23:13:30|364.18|361.38|363.86|361.06|364.18|361.38|363.86|361.06|0
1647990820000|2022-03-22 23:13:40|363.7|360.9|364.02|361.22|364.02|361.22|363.7|360.9|0
1647990840000|2022-03-22 23:14:00|364.1|361.3|364.1|361.3|364.18|361.38|364.1|361.3|0
1647990850000|2022-03-22 23:14:10|364.18|361.38|364.18|361.38|364.18|361.38|364.18|361.38|0
1647990880000|2022-03-22 23:14:40|364.34|361.54|364.26|361.46|364.34|361.54|364.26|361.46|0
1647990890000|2022-03-22 23:14:50|364.34|361.54|364.34|361.54|364.34|361.54|364.34|361.54|0
1647990910000|2022-03-22 23:15:10|363.86|361.06|363.86|361.06|363.94|361.14|363.86|361.06|0
1647990920000|2022-03-22 23:15:20|363.94|361.14|363.94|361.14|363.94|361.14|363.94|361.14|0
1647990930000|2022-03-22 23:15:30|364.02|361.22|364.02|361.22|364.02|361.22|364.02|361.22|0
1647990940000|2022-03-22 23:15:40|364.18|361.38|364.18|361.38|364.18|361.38|364.18|361.38|0
1647990950000|2022-03-22 23:15:50|364.34|361.54|364.34|361.54|364.5|361.7|364.34|361.54|0
1647990970000|2022-03-22 23:16:10|364.5|361.7|364.58|361.78|364.58|361.78|364.5|361.7|0
1647990980000|2022-03-22 23:16:20|364.66|361.86|364.5|361.7|364.66|361.86|364.5|361.7|0
1647990990000|2022-03-22 23:16:30|364.66|361.86|364.66|361.86|364.66|361.86|364.66|361.86|0
1647991020000|2022-03-22 23:17:00|364.82|362.02|364.82|362.02|364.82|362.02|364.82|362.02|0
1647991030000|2022-03-22 23:17:10|364.98|362.18|364.98|362.18|364.98|362.18|364.98|362.18|0
1647991060000|2022-03-22 23:17:40|364.82|362.02|364.82|362.02|364.82|362.02|364.82|362.02|0
1647991070000|2022-03-22 23:17:50|364.74|361.94|364.82|362.02|364.82|362.02|364.74|361.94|0
1647991080000|2022-03-22 23:18:00|364.91|362.11|364.98|362.18|364.98|362.18|364.82|362.02|0
1647991110000|2022-03-22 23:18:30|364.82|362.02|364.91|362.11|364.91|362.11|364.82|362.02|0
1647991120000|2022-03-22 23:18:40|364.98|362.18|364.98|362.18|364.98|362.18|364.98|362.18|0
1647991130000|2022-03-22 23:18:50|364.91|362.11|364.82|362.02|364.91|362.11|364.82|362.02|0
1647991140000|2022-03-22 23:19:00|364.91|362.11|364.9|362.1|364.91|362.11|364.82|362.02|0
1647991150000|2022-03-22 23:19:10|364.82|362.02|364.82|362.02|364.82|362.02|364.82|362.02|0
1647991190000|2022-03-22 23:19:50|364.9|362.1|364.82|362.02|364.9|362.1|364.82|362.02|0
1647991200000|2022-03-22 23:20:00|364.9|362.1|364.66|361.86|364.9|362.1|364.66|361.86|0
1647991220000|2022-03-22 23:20:20|364.74|361.94|364.82|362.02|364.82|362.02|364.74|361.94|0
1647991240000|2022-03-22 23:20:40|364.98|362.18|364.98|362.18|364.98|362.18|364.98|362.18|0
1647991260000|2022-03-22 23:21:00|365.14|362.34|365.14|362.34|365.14|362.34|365.14|362.34|0
1647991270000|2022-03-22 23:21:10|365.3|362.5|365.3|362.5|365.3|362.5|365.3|362.5|0
1647991280000|2022-03-22 23:21:20|365.47|362.67|365.3|362.5|365.47|362.67|365.23|362.43|0
1647991310000|2022-03-22 23:21:50|365.14|362.34|365.14|362.34|365.14|362.34|365.14|362.34|0
1647991360000|2022-03-22 23:22:40|365.23|362.43|365.3|362.5|365.3|362.5|365.23|362.43|0
1647991390000|2022-03-22 23:23:10|365.14|362.34|365.14|362.34|365.14|362.34|365.14|362.34|0
1647991450000|2022-03-22 23:24:10|365.3|362.5|365.3|362.5|365.3|362.5|365.3|362.5|0
1647991500000|2022-03-22 23:25:00|365.39|362.59|365.3|362.5|365.39|362.59|365.3|362.5|0
1647991540000|2022-03-22 23:25:40|365.14|362.34|365.14|362.34|365.14|362.34|365.14|362.34|0
1647991570000|2022-03-22 23:26:10|364.98|362.18|364.98|362.18|364.98|362.18|364.98|362.18|0
1647991580000|2022-03-22 23:26:20|364.9|362.1|364.82|362.02|364.9|362.1|364.82|362.02|0
1647991590000|2022-03-22 23:26:30|364.66|361.86|364.66|361.86|364.66|361.86|364.66|361.86|0
1647991600000|2022-03-22 23:26:40|364.82|362.02|364.82|362.02|364.82|362.02|364.82|362.02|0
1647991610000|2022-03-22 23:26:50|364.74|361.94|364.74|361.94|364.74|361.94|364.74|361.94|0
1647991620000|2022-03-22 23:27:00|364.66|361.86|364.66|361.86|364.66|361.86|364.66|361.86|0
1647991640000|2022-03-22 23:27:20|364.58|361.78|364.5|361.7|364.58|361.78|364.5|361.7|0
1647991660000|2022-03-22 23:27:40|364.66|361.86|364.66|361.86|364.66|361.86|364.66|361.86|0
1647991680000|2022-03-22 23:28:00|364.74|361.94|364.66|361.86|364.74|361.94|364.66|361.86|0
1647991700000|2022-03-22 23:28:20|364.82|362.02|364.98|362.18|364.98|362.18|364.82|362.02|0
1647991720000|2022-03-22 23:28:40|365.14|362.34|365.06|362.26|365.14|362.34|365.06|362.26|0
1647991730000|2022-03-22 23:28:50|364.98|362.18|365.14|362.34|365.14|362.34|364.98|362.18|0
1647991740000|2022-03-22 23:29:00|364.98|362.18|365.14|362.34|365.14|362.34|364.98|362.18|0
1647991750000|2022-03-22 23:29:10|365.3|362.5|365.3|362.5|365.3|362.5|365.3|362.5|0
1647991800000|2022-03-22 23:30:00|365.14|362.34|365.14|362.34|365.22|362.42|365.14|362.34|0
1647991860000|2022-03-22 23:31:00|364.98|362.18|364.98|362.18|364.98|362.18|364.98|362.18|0
1647991870000|2022-03-22 23:31:10|365.14|362.34|365.14|362.34|365.14|362.34|365.14|362.34|0
1647991880000|2022-03-22 23:31:20|364.98|362.18|364.98|362.18|364.98|362.18|364.98|362.18|0
1647991900000|2022-03-22 23:31:40|365.14|362.34|365.14|362.34|365.14|362.34|365.14|362.34|0
1647991920000|2022-03-22 23:32:00|364.98|362.18|365.14|362.34|365.14|362.34|364.98|362.18|0
1647991930000|2022-03-22 23:32:10|365.3|362.5|365.14|362.34|365.3|362.5|365.14|362.34|0
1647991950000|2022-03-22 23:32:30|365.3|362.5|365.14|362.34|365.3|362.5|365.14|362.34|0
1647991960000|2022-03-22 23:32:40|365.06|362.26|365.14|362.34|365.14|362.34|365.06|362.26|0
1647991970000|2022-03-22 23:32:50|365.22|362.42|365.3|362.5|365.3|362.5|365.22|362.42|0
1647991980000|2022-03-22 23:33:00|365.22|362.42|365.22|362.42|365.3|362.5|365.22|362.42|0
1647991990000|2022-03-22 23:33:10|365.14|362.34|365.14|362.34|365.14|362.34|365.14|362.34|0
1647992000000|2022-03-22 23:33:20|364.98|362.18|365.14|362.34|365.14|362.34|364.98|362.18|0
1647992010000|2022-03-22 23:33:30|365.06|362.26|365.14|362.34|365.14|362.34|365.06|362.26|0
1647992040000|2022-03-22 23:34:00|365.3|362.5|365.3|362.5|365.3|362.5|365.3|362.5|0
1647992050000|2022-03-22 23:34:10|365.22|362.42|365.14|362.34|365.22|362.42|365.14|362.34|0
1647992110000|2022-03-22 23:35:10|364.9|362.1|364.9|362.1|364.9|362.1|364.9|362.1|0
1647992120000|2022-03-22 23:35:20|364.98|362.18|364.98|362.18|364.98|362.18|364.98|362.18|0
1647992150000|2022-03-22 23:35:50|364.9|362.1|364.98|362.18|364.98|362.18|364.9|362.1|0
1647992180000|2022-03-22 23:36:20|364.9|362.1|364.98|362.18|364.98|362.18|364.9|362.1|0
1647992200000|2022-03-22 23:36:40|364.81|362.01|364.81|362.01|364.81|362.01|364.81|362.01|0
1647992210000|2022-03-22 23:36:50|364.98|362.18|364.98|362.18|364.98|362.18|364.98|362.18|0
1647992230000|2022-03-22 23:37:10|364.9|362.1|364.98|362.18|364.98|362.18|364.9|362.1|0
1647992240000|2022-03-22 23:37:20|365.14|362.34|365.14|362.34|365.14|362.34|365.14|362.34|0
1647992250000|2022-03-22 23:37:30|364.98|362.18|364.98|362.18|364.98|362.18|364.81|362.01|0
1647992260000|2022-03-22 23:37:40|364.81|362.01|364.81|362.01|364.81|362.01|364.81|362.01|0
1647992290000|2022-03-22 23:38:10|364.9|362.1|364.81|362.01|364.9|362.1|364.81|362.01|0
1647992310000|2022-03-22 23:38:30|364.9|362.1|364.97|362.17|364.97|362.17|364.9|362.1|0
1647992320000|2022-03-22 23:38:40|364.81|362.01|364.97|362.17|364.97|362.17|364.81|362.01|0
1647992340000|2022-03-22 23:39:00|365.14|362.34|365.14|362.34|365.14|362.34|364.97|362.17|0
1647992350000|2022-03-22 23:39:10|365.06|362.26|365.14|362.34|365.14|362.34|365.06|362.26|0
1647992360000|2022-03-22 23:39:20|365.06|362.26|365.06|362.26|365.06|362.26|365.06|362.26|0
1647992370000|2022-03-22 23:39:30|365.14|362.34|365.14|362.34|365.14|362.34|365.14|362.34|0
1647992440000|2022-03-22 23:40:40|365.22|362.42|365.14|362.34|365.22|362.42|365.14|362.34|0
1647992460000|2022-03-22 23:41:00|365.22|362.42|365.22|362.42|365.22|362.42|365.14|362.34|0
1647992470000|2022-03-22 23:41:10|365.3|362.5|365.3|362.5|365.3|362.5|365.3|362.5|0
1647992480000|2022-03-22 23:41:20|365.13|362.33|365.22|362.42|365.22|362.42|365.13|362.33|0
1647992490000|2022-03-22 23:41:30|365.3|362.5|365.3|362.5|365.3|362.5|365.3|362.5|0
1647992510000|2022-03-22 23:41:50|365.13|362.33|365.13|362.33|365.13|362.33|365.13|362.33|0
1647992530000|2022-03-22 23:42:10|365.06|362.26|365.13|362.33|365.13|362.33|365.06|362.26|0
1647992540000|2022-03-22 23:42:20|364.97|362.17|364.97|362.17|365.06|362.26|364.97|362.17|0
1647992550000|2022-03-22 23:42:30|365.06|362.26|364.97|362.17|365.06|362.26|364.97|362.17|0
1647992630000|2022-03-22 23:43:50|365.13|362.33|365.13|362.33|365.13|362.33|365.13|362.33|0
1647992650000|2022-03-22 23:44:10|365.46|362.66|365.46|362.66|365.46|362.66|365.46|362.66|0
1647992660000|2022-03-22 23:44:20|365.3|362.5|365.3|362.5|365.3|362.5|365.3|362.5|0
1647992680000|2022-03-22 23:44:40|365.29|362.49|365.29|362.49|365.29|362.49|365.29|362.49|0
1647992690000|2022-03-22 23:44:50|365.22|362.42|365.13|362.33|365.22|362.42|365.13|362.33|0
1647992700000|2022-03-22 23:45:00|365.29|362.49|365.29|362.49|365.29|362.49|365.29|362.49|0
1647992730000|2022-03-22 23:45:30|365.46|362.66|365.46|362.66|365.46|362.66|365.46|362.66|0
1647992770000|2022-03-22 23:46:10|365.29|362.49|365.46|362.66|365.46|362.66|365.29|362.49|0
1647992780000|2022-03-22 23:46:20|365.29|362.49|365.29|362.49|365.29|362.49|365.29|362.49|0
1647992800000|2022-03-22 23:46:40|365.13|362.33|365.13|362.33|365.13|362.33|364.97|362.17|0
1647992850000|2022-03-22 23:47:30|365.29|362.49|365.29|362.49|365.29|362.49|365.29|362.49|0
1647992870000|2022-03-22 23:47:50|365.13|362.33|365.29|362.49|365.29|362.49|365.13|362.33|0
1647992880000|2022-03-22 23:48:00|365.46|362.66|365.46|362.66|365.46|362.66|365.46|362.66|0
1647992900000|2022-03-22 23:48:20|365.45|362.65|365.62|362.82|365.62|362.82|365.45|362.65|0
1647992910000|2022-03-22 23:48:30|365.45|362.65|365.45|362.65|365.45|362.65|365.45|362.65|0
1647992920000|2022-03-22 23:48:40|365.38|362.58|365.13|362.33|365.38|362.58|365.13|362.33|0
1647992930000|2022-03-22 23:48:50|365.22|362.42|364.97|362.17|365.22|362.42|364.97|362.17|0
1647992940000|2022-03-22 23:49:00|365.13|362.33|365.13|362.33|365.13|362.33|365.13|362.33|0
1647992950000|2022-03-22 23:49:10|365.05|362.25|364.97|362.17|365.05|362.25|364.97|362.17|0
1647992970000|2022-03-22 23:49:30|364.81|362.01|364.65|361.85|364.81|362.01|364.65|361.85|0
1647992980000|2022-03-22 23:49:40|364.97|362.17|364.97|362.17|364.97|362.17|364.97|362.17|0
1647992990000|2022-03-22 23:49:50|364.81|362.01|364.73|361.93|364.81|362.01|364.73|361.93|0
1647993000000|2022-03-22 23:50:00|364.65|361.85|364.49|361.69|364.65|361.85|364.41|361.61|0
1647993010000|2022-03-22 23:50:10|364.33|361.53|364.33|361.53|364.33|361.53|364.33|361.53|0
1647993020000|2022-03-22 23:50:20|364.41|361.61|364.49|361.69|364.49|361.69|364.41|361.61|0
1647993030000|2022-03-22 23:50:30|364.65|361.85|364.57|361.77|364.65|361.85|364.57|361.77|0
1647993040000|2022-03-22 23:50:40|364.49|361.69|364.49|361.69|364.65|361.85|364.49|361.69|0
1647993070000|2022-03-22 23:51:10|364.32|361.52|364.32|361.52|364.32|361.52|364.32|361.52|0
1647993090000|2022-03-22 23:51:30|364.16|361.36|364.16|361.36|364.16|361.36|364.16|361.36|0
1647993100000|2022-03-22 23:51:40|364|361.2|364|361.2|364|361.2|364|361.2|0
1647993110000|2022-03-22 23:51:50|363.84|361.04|363.84|361.04|363.84|361.04|363.84|361.04|0
1647993120000|2022-03-22 23:52:00|364|361.2|364|361.2|364.16|361.36|364|361.2|0
1647993150000|2022-03-22 23:52:30|363.92|361.12|363.84|361.04|363.92|361.12|363.84|361.04|0
1647993160000|2022-03-22 23:52:40|363.68|360.88|363.68|360.88|363.68|360.88|363.68|360.88|0
1647993170000|2022-03-22 23:52:50|363.84|361.04|363.84|361.04|363.84|361.04|363.84|361.04|0
1647993200000|2022-03-22 23:53:20|364|361.2|364|361.2|364|361.2|364|361.2|0
1647993230000|2022-03-22 23:53:50|363.84|361.04|364|361.2|364|361.2|363.84|361.04|0
1647993240000|2022-03-22 23:54:00|364.09|361.29|364|361.2|364.09|361.29|364|361.2|0
1647993250000|2022-03-22 23:54:10|364.09|361.29|364.16|361.36|364.16|361.36|364.09|361.29|0
1647993280000|2022-03-22 23:54:40|364|361.2|364.16|361.36|364.16|361.36|364|361.2|0
1647993290000|2022-03-22 23:54:50|364.32|361.52|364.32|361.52|364.32|361.52|364.25|361.45|0
1647993300000|2022-03-22 23:55:00|364.16|361.36|364|361.2|364.16|361.36|364|361.2|0
1647993310000|2022-03-22 23:55:10|363.84|361.04|364|361.2|364|361.2|363.84|361.04|0
1647993320000|2022-03-22 23:55:20|364.16|361.36|364.41|361.61|364.41|361.61|364.16|361.36|0
1647993330000|2022-03-22 23:55:30|364.32|361.52|364.32|361.52|364.32|361.52|364.32|361.52|0
1647993340000|2022-03-22 23:55:40|364.16|361.36|364.16|361.36|364.16|361.36|364.16|361.36|0
1647993370000|2022-03-22 23:56:10|364|361.2|364|361.2|364|361.2|364|361.2|0
1647993380000|2022-03-22 23:56:20|363.84|361.04|363.84|361.04|363.84|361.04|363.84|361.04|0
1647993390000|2022-03-22 23:56:30|364|361.2|364|361.2|364|361.2|364|361.2|0
1647993400000|2022-03-22 23:56:40|363.84|361.04|363.76|360.96|363.84|361.04|363.68|360.88|0
1647993410000|2022-03-22 23:56:50|363.84|361.04|363.84|361.04|363.84|361.04|363.84|361.04|0
1647993420000|2022-03-22 23:57:00|364|361.2|363.84|361.04|364|361.2|363.84|361.04|0
1647993430000|2022-03-22 23:57:10|364|361.2|364|361.2|364|361.2|364|361.2|0
1647993440000|2022-03-22 23:57:20|364.16|361.36|364|361.2|364.16|361.36|364|361.2|0
1647993450000|2022-03-22 23:57:30|363.84|361.04|363.84|361.04|363.84|361.04|363.84|361.04|0
1647993460000|2022-03-22 23:57:40|363.92|361.12|363.76|360.96|363.92|361.12|363.76|360.96|0
1647993470000|2022-03-22 23:57:50|363.52|360.72|363.52|360.72|363.52|360.72|363.52|360.72|0
1647993490000|2022-03-22 23:58:10|363.44|360.64|363.44|360.64|363.44|360.64|363.44|360.64|0
1647993500000|2022-03-22 23:58:20|363.52|360.72|363.84|361.04|363.84|361.04|363.52|360.72|0
1647993520000|2022-03-22 23:58:40|363.68|360.88|363.68|360.88|363.68|360.88|363.68|360.88|0
1647993540000|2022-03-22 23:59:00|363.84|361.04|363.52|360.72|363.84|361.04|363.52|360.72|0
1647993560000|2022-03-22 23:59:20|363.68|360.88|363.68|360.88|363.68|360.88|363.68|360.88|0
1647993580000|2022-03-22 23:59:40|363.52|360.72|363.52|360.72|363.52|360.72|363.52|360.72|0
1647993590000|2022-03-22 23:59:50|363.68|360.88|363.84|361.04|363.84|361.04|363.68|360.88|0
1647993600000|2022-03-23 00:00:00|364|361.2|364.16|361.36|364.16|361.36|364|361.2|0
1647993610000|2022-03-23 00:00:10|364.32|361.52|364.32|361.52|364.32|361.52|364.32|361.52|0
1647993620000|2022-03-23 00:00:20|364.16|361.36|364.32|361.52|364.32|361.52|364.16|361.36|0
1647993630000|2022-03-23 00:00:30|364.16|361.36|363.84|361.04|364.16|361.36|363.84|361.04|0
1647993650000|2022-03-23 00:00:50|363.68|360.88|363.35|360.55|363.68|360.88|363.28|360.48|0
1647993660000|2022-03-23 00:01:00|363.03|360.23|362.55|359.75|363.03|360.23|362.55|359.75|0
1647993670000|2022-03-23 00:01:10|362.39|359.59|362.07|359.27|362.39|359.59|362.07|359.27|0
1647993680000|2022-03-23 00:01:20|362.23|359.43|362.55|359.75|362.55|359.75|362.23|359.43|0
1647993690000|2022-03-23 00:01:30|362.71|359.91|362.71|359.91|362.71|359.91|362.71|359.91|0
1647993700000|2022-03-23 00:01:40|362.87|360.07|363.35|360.55|363.35|360.55|362.87|360.07|0
1647993710000|2022-03-23 00:01:50|363.52|360.72|363.35|360.55|363.68|360.88|363.35|360.55|0
1647993720000|2022-03-23 00:02:00|363.19|360.39|362.87|360.07|363.19|360.39|362.07|359.27|0
1647993730000|2022-03-23 00:02:10|363.03|360.23|363.35|360.55|363.35|360.55|363.03|360.23|0
1647993740000|2022-03-23 00:02:20|363.19|360.39|363.28|360.48|363.28|360.48|363.03|360.23|0
1647993750000|2022-03-23 00:02:30|363.35|360.55|363.68|360.88|363.68|360.88|363.35|360.55|0
1647993760000|2022-03-23 00:02:40|363.52|360.72|363.84|361.04|363.84|361.04|363.52|360.72|0
1647993770000|2022-03-23 00:02:50|363.68|360.88|363.68|360.88|363.68|360.88|363.68|360.88|0
1647993780000|2022-03-23 00:03:00|363.51|360.71|363.84|361.04|363.84|361.04|363.51|360.71|0
1647993790000|2022-03-23 00:03:10|364|361.2|364.48|361.68|364.48|361.68|364|361.2|0
1647993810000|2022-03-23 00:03:30|364.32|361.52|364.4|361.6|364.48|361.68|364.32|361.52|0
1647993820000|2022-03-23 00:03:40|364.48|361.68|364.64|361.84|364.8|362|364.48|361.68|0
1647993830000|2022-03-23 00:03:50|364.56|361.76|364.32|361.52|364.56|361.76|364.32|361.52|0
1647993840000|2022-03-23 00:04:00|364.24|361.44|364|361.2|364.24|361.44|364|361.2|0
1647993850000|2022-03-23 00:04:10|364.08|361.28|364|361.2|364.08|361.28|363.84|361.04|0
1647993860000|2022-03-23 00:04:20|364.08|361.28|364.16|361.36|364.16|361.36|364|361.2|0
1647993870000|2022-03-23 00:04:30|364.08|361.28|364.16|361.36|364.16|361.36|364.08|361.28|0
1647993880000|2022-03-23 00:04:40|364.32|361.52|364.48|361.68|364.48|361.68|364.32|361.52|0
1647993890000|2022-03-23 00:04:50|364.64|361.84|364.48|361.68|364.64|361.84|364.48|361.68|0
1647993900000|2022-03-23 00:05:00|364.32|361.52|364.16|361.36|364.32|361.52|364.16|361.36|0
1647993910000|2022-03-23 00:05:10|364.32|361.52|364.4|361.6|364.4|361.6|364.32|361.52|0
1647993920000|2022-03-23 00:05:20|364.48|361.68|364.8|362|364.8|362|364.48|361.68|0
1647993930000|2022-03-23 00:05:30|364.89|362.09|364.89|362.09|364.89|362.09|364.8|362|0
1647993940000|2022-03-23 00:05:40|364.96|362.16|365.21|362.41|365.21|362.41|364.96|362.16|0
1647993950000|2022-03-23 00:05:50|365.29|362.49|365.21|362.41|365.29|362.49|365.21|362.41|0
1647993960000|2022-03-23 00:06:00|364.96|362.16|365.29|362.49|365.29|362.49|364.96|362.16|0
1647993970000|2022-03-23 00:06:10|365.21|362.41|365.29|362.49|365.29|362.49|365.21|362.41|0
1647993980000|2022-03-23 00:06:20|365.21|362.41|365.29|362.49|365.29|362.49|365.21|362.41|0
1647993990000|2022-03-23 00:06:30|365.37|362.57|365.61|362.81|365.61|362.81|365.37|362.57|0
1647994000000|2022-03-23 00:06:40|365.45|362.65|365.12|362.32|365.45|362.65|365.12|362.32|0
1647994010000|2022-03-23 00:06:50|364.96|362.16|365.12|362.32|365.12|362.32|364.96|362.16|0
1647994020000|2022-03-23 00:07:00|365.21|362.41|365.12|362.32|365.21|362.41|365.12|362.32|0
1647994030000|2022-03-23 00:07:10|365.29|362.49|365.29|362.49|365.29|362.49|365.29|362.49|0
1647994040000|2022-03-23 00:07:20|365.21|362.41|365.29|362.49|365.29|362.49|365.21|362.41|0
1647994050000|2022-03-23 00:07:30|365.21|362.41|364.96|362.16|365.21|362.41|364.96|362.16|0
1647994060000|2022-03-23 00:07:40|365.45|362.65|365.45|362.65|365.45|362.65|365.45|362.65|0
1647994070000|2022-03-23 00:07:50|365.61|362.81|365.61|362.81|365.61|362.81|365.61|362.81|0
1647994080000|2022-03-23 00:08:00|365.45|362.65|365.45|362.65|365.93|363.13|365.45|362.65|0
1647994090000|2022-03-23 00:08:10|365.53|362.73|365.69|362.89|365.69|362.89|365.53|362.73|0
1647994100000|2022-03-23 00:08:20|365.77|362.97|365.61|362.81|365.77|362.97|365.61|362.81|0
1647994110000|2022-03-23 00:08:30|365.77|362.97|365.45|362.65|365.77|362.97|365.45|362.65|0
1647994120000|2022-03-23 00:08:40|365.37|362.57|365.29|362.49|365.37|362.57|365.29|362.49|0
1647994130000|2022-03-23 00:08:50|365.45|362.65|365.29|362.49|365.45|362.65|365.29|362.49|0
1647994140000|2022-03-23 00:09:00|365.37|362.57|365.61|362.81|365.77|362.97|365.29|362.49|0
1647994150000|2022-03-23 00:09:10|365.69|362.89|365.61|362.81|365.69|362.89|365.61|362.81|0
1647994160000|2022-03-23 00:09:20|365.45|362.65|365.45|362.65|365.45|362.65|365.45|362.65|0
1647994180000|2022-03-23 00:09:40|365.29|362.49|365.21|362.41|365.29|362.49|365.21|362.41|0
1647994190000|2022-03-23 00:09:50|365.12|362.32|365.29|362.49|365.29|362.49|365.12|362.32|0
1647994200000|2022-03-23 00:10:00|365.12|362.32|365.28|362.48|365.28|362.48|365.12|362.32|0
1647994210000|2022-03-23 00:10:10|365.37|362.57|365.28|362.48|365.37|362.57|365.28|362.48|0
1647994220000|2022-03-23 00:10:20|365.45|362.65|365.37|362.57|365.45|362.65|365.28|362.48|0
1647994230000|2022-03-23 00:10:30|365.45|362.65|365.77|362.97|365.77|362.97|365.28|362.48|0
1647994240000|2022-03-23 00:10:40|365.69|362.89|365.77|362.97|365.77|362.97|365.69|362.89|0
1647994250000|2022-03-23 00:10:50|365.61|362.81|365.61|362.81|365.61|362.81|365.61|362.81|0
1647994260000|2022-03-23 00:11:00|365.69|362.89|365.69|362.89|365.69|362.89|365.61|362.81|0
1647994270000|2022-03-23 00:11:10|365.77|362.97|365.77|362.97|365.77|362.97|365.69|362.89|0
1647994280000|2022-03-23 00:11:20|366.25|363.45|366.25|363.45|366.25|363.45|366.09|363.29|0
1647994290000|2022-03-23 00:11:30|366.34|363.54|366.58|363.78|366.58|363.78|366.34|363.54|0
1647994300000|2022-03-23 00:11:40|366.5|363.7|366.42|363.62|366.5|363.7|366.42|363.62|0
1647994310000|2022-03-23 00:11:50|366.58|363.78|366.58|363.78|366.58|363.78|366.58|363.78|0
1647994320000|2022-03-23 00:12:00|366.42|363.62|366.74|363.94|366.74|363.94|366.42|363.62|0
1647994330000|2022-03-23 00:12:10|366.58|363.78|366.58|363.78|366.58|363.78|366.58|363.78|0
1647994340000|2022-03-23 00:12:20|366.41|363.61|366.41|363.61|366.41|363.61|366.41|363.61|0
1647994350000|2022-03-23 00:12:30|366.34|363.54|366.25|363.45|366.34|363.54|366.25|363.45|0
1647994360000|2022-03-23 00:12:40|366.09|363.29|366.09|363.29|366.09|363.29|366.09|363.29|0
1647994370000|2022-03-23 00:12:50|366.25|363.45|366.41|363.61|366.41|363.61|366.25|363.45|0
1647994380000|2022-03-23 00:13:00|366.25|363.45|366.41|363.61|366.41|363.61|366.25|363.45|0
1647994390000|2022-03-23 00:13:10|366.25|363.45|366.09|363.29|366.25|363.45|366.09|363.29|0
1647994420000|2022-03-23 00:13:40|366.18|363.38|366.09|363.29|366.18|363.38|366.09|363.29|0
1647994430000|2022-03-23 00:13:50|365.93|363.13|365.93|363.13|365.93|363.13|365.93|363.13|0
1647994440000|2022-03-23 00:14:00|366.09|363.29|366.09|363.29|366.09|363.29|366.09|363.29|0
1647994480000|2022-03-23 00:14:40|366.17|363.37|366.17|363.37|366.17|363.37|366.17|363.37|0
1647994490000|2022-03-23 00:14:50|366.25|363.45|366.17|363.37|366.25|363.45|366.17|363.37|0
1647994500000|2022-03-23 00:15:00|366.09|363.29|365.93|363.13|366.09|363.29|365.93|363.13|0
1647994510000|2022-03-23 00:15:10|366.01|363.21|366.09|363.29|366.17|363.37|366.01|363.21|0
1647994520000|2022-03-23 00:15:20|366.41|363.61|366.5|363.7|366.5|363.7|366.25|363.45|0
1647994530000|2022-03-23 00:15:30|366.58|363.78|366.5|363.7|366.58|363.78|366.41|363.61|0
1647994540000|2022-03-23 00:15:40|366.41|363.61|366.41|363.61|366.41|363.61|366.25|363.45|0
1647994550000|2022-03-23 00:15:50|366.58|363.78|366.5|363.7|366.58|363.78|366.5|363.7|0
1647994560000|2022-03-23 00:16:00|366.58|363.78|366.58|363.78|366.58|363.78|366.58|363.78|0
1647994570000|2022-03-23 00:16:10|366.66|363.86|366.74|363.94|366.74|363.94|366.66|363.86|0
1647994580000|2022-03-23 00:16:20|366.58|363.78|366.5|363.7|366.58|363.78|366.5|363.7|0
1647994590000|2022-03-23 00:16:30|366.58|363.78|366.74|363.94|366.74|363.94|366.57|363.77|0
1647994600000|2022-03-23 00:16:40|366.57|363.77|366.41|363.61|366.57|363.77|366.41|363.61|0
1647994610000|2022-03-23 00:16:50|366.5|363.7|366.5|363.7|366.66|363.86|366.5|363.7|0
1647994620000|2022-03-23 00:17:00|366.41|363.61|366.41|363.61|366.41|363.61|366.34|363.54|0
1647994630000|2022-03-23 00:17:10|366.34|363.54|366.25|363.45|366.34|363.54|366.25|363.45|0
1647994640000|2022-03-23 00:17:20|366.09|363.29|366.25|363.45|366.41|363.61|366.09|363.29|0
1647994650000|2022-03-23 00:17:30|366.09|363.29|366.34|363.54|366.34|363.54|366.09|363.29|0
1647994660000|2022-03-23 00:17:40|366.25|363.45|366.17|363.37|366.25|363.45|366.17|363.37|0
1647994670000|2022-03-23 00:17:50|366.09|363.29|366.01|363.21|366.09|363.29|366.01|363.21|0
1647994680000|2022-03-23 00:18:00|365.93|363.13|366.25|363.45|366.25|363.45|365.93|363.13|0
1647994690000|2022-03-23 00:18:10|366.17|363.37|366.25|363.45|366.25|363.45|366.17|363.37|0
1647994700000|2022-03-23 00:18:20|366.41|363.61|366.41|363.61|366.41|363.61|366.41|363.61|0
1647994720000|2022-03-23 00:18:40|366.25|363.45|366.33|363.53|366.33|363.53|366.25|363.45|0
1647994730000|2022-03-23 00:18:50|366.25|363.45|366.25|363.45|366.25|363.45|366.25|363.45|0
1647994740000|2022-03-23 00:19:00|366.33|363.53|366.41|363.61|366.41|363.61|366.33|363.53|0
1647994750000|2022-03-23 00:19:10|366.5|363.7|366.74|363.94|366.74|363.94|366.5|363.7|0
1647994760000|2022-03-23 00:19:20|366.66|363.86|366.57|363.77|366.66|363.86|366.57|363.77|0
1647994770000|2022-03-23 00:19:30|366.5|363.7|366.57|363.77|366.57|363.77|366.5|363.7|0
1647994780000|2022-03-23 00:19:40|366.41|363.61|366.25|363.45|366.41|363.61|366.17|363.37|0
1647994790000|2022-03-23 00:19:50|366.41|363.61|366.41|363.61|366.41|363.61|366.33|363.53|0
1647994800000|2022-03-23 00:20:00|366.25|363.45|366.33|363.53|366.33|363.53|366.25|363.45|0
1647994810000|2022-03-23 00:20:10|366.25|363.45|366.41|363.61|366.41|363.61|366.25|363.45|0
1647994820000|2022-03-23 00:20:20|366.57|363.77|366.57|363.77|366.57|363.77|366.57|363.77|0
1647994830000|2022-03-23 00:20:30|366.41|363.61|366.33|363.53|366.41|363.61|366.25|363.45|0
1647994840000|2022-03-23 00:20:40|366.41|363.61|366.41|363.61|366.41|363.61|366.41|363.61|0
1647994860000|2022-03-23 00:21:00|366.74|363.94|366.9|364.1|367.14|364.34|366.73|363.93|0
1647994880000|2022-03-23 00:21:20|366.82|364.02|366.9|364.1|366.9|364.1|366.82|364.02|0
1647994890000|2022-03-23 00:21:30|366.98|364.18|366.73|363.93|367.06|364.26|366.73|363.93|0
1647994900000|2022-03-23 00:21:40|366.9|364.1|366.82|364.02|366.9|364.1|366.82|364.02|0
1647994910000|2022-03-23 00:21:50|366.9|364.1|366.82|364.02|366.9|364.1|366.82|364.02|0
1647994920000|2022-03-23 00:22:00|366.9|364.1|366.98|364.18|366.98|364.18|366.9|364.1|0
1647994930000|2022-03-23 00:22:10|366.9|364.1|367.06|364.26|367.06|364.26|366.9|364.1|0
1647994940000|2022-03-23 00:22:20|366.98|364.18|367.06|364.26|367.06|364.26|366.98|364.18|0
1647994950000|2022-03-23 00:22:30|366.98|364.18|367.06|364.26|367.06|364.26|366.98|364.18|0
1647994960000|2022-03-23 00:22:40|366.9|364.1|366.82|364.02|366.9|364.1|366.82|364.02|0
1647994970000|2022-03-23 00:22:50|366.9|364.1|366.9|364.1|366.9|364.1|366.9|364.1|0
1647994980000|2022-03-23 00:23:00|366.98|364.18|367.06|364.26|367.06|364.26|366.98|364.18|0
1647994990000|2022-03-23 00:23:10|366.98|364.18|366.9|364.1|366.98|364.18|366.9|364.1|0
1647995000000|2022-03-23 00:23:20|366.41|363.61|366.57|363.77|366.57|363.77|366.41|363.61|0
1647995010000|2022-03-23 00:23:30|366.66|363.86|366.57|363.77|366.66|363.86|366.57|363.77|0
1647995020000|2022-03-23 00:23:40|366.73|363.93|366.66|363.86|366.73|363.93|366.57|363.77|0
1647995030000|2022-03-23 00:23:50|366.57|363.77|366.57|363.77|366.73|363.93|366.57|363.77|0
1647995040000|2022-03-23 00:24:00|366.73|363.93|366.82|364.02|366.9|364.1|366.73|363.93|0
1647995050000|2022-03-23 00:24:10|366.9|364.1|366.73|363.93|366.9|364.1|366.73|363.93|0
1647995060000|2022-03-23 00:24:20|366.66|363.86|366.41|363.61|366.66|363.86|366.41|363.61|0
1647995070000|2022-03-23 00:24:30|366.73|363.93|366.9|364.1|366.9|364.1|366.73|363.93|0
1647995080000|2022-03-23 00:24:40|366.98|364.18|366.9|364.1|366.98|364.18|366.9|364.1|0
1647995100000|2022-03-23 00:25:00|366.98|364.18|366.9|364.1|366.98|364.18|366.82|364.02|0
1647995110000|2022-03-23 00:25:10|366.66|363.86|366.66|363.86|366.66|363.86|366.66|363.86|0
1647995120000|2022-03-23 00:25:20|366.73|363.93|366.73|363.93|366.73|363.93|366.66|363.86|0
1647995130000|2022-03-23 00:25:30|366.57|363.77|366.33|363.53|366.57|363.77|366.25|363.45|0
1647995140000|2022-03-23 00:25:40|366.73|363.93|366.89|364.09|366.98|364.18|366.73|363.93|0
1647995150000|2022-03-23 00:25:50|366.73|363.93|366.73|363.93|366.82|364.02|366.73|363.93|0
1647995160000|2022-03-23 00:26:00|366.57|363.77|366.73|363.93|366.73|363.93|366.57|363.77|0
1647995170000|2022-03-23 00:26:10|366.57|363.77|366.41|363.61|366.57|363.77|366.41|363.61|0
1647995180000|2022-03-23 00:26:20|366.49|363.69|366.41|363.61|366.49|363.69|366.41|363.61|0
1647995190000|2022-03-23 00:26:30|366.25|363.45|366.01|363.21|366.25|363.45|366.01|363.21|0
1647995200000|2022-03-23 00:26:40|366.09|363.29|365.92|363.12|366.09|363.29|365.92|363.12|0
1647995210000|2022-03-23 00:26:50|365.76|362.96|365.85|363.05|365.85|363.05|365.76|362.96|0
1647995220000|2022-03-23 00:27:00|365.92|363.12|365.92|363.12|366.01|363.21|365.92|363.12|0
1647995230000|2022-03-23 00:27:10|366.09|363.29|366.09|363.29|366.09|363.29|365.92|363.12|0
1647995240000|2022-03-23 00:27:20|366.25|363.45|366.25|363.45|366.25|363.45|366.25|363.45|0
1647995250000|2022-03-23 00:27:30|366.41|363.61|366.25|363.45|366.41|363.61|366.25|363.45|0
1647995260000|2022-03-23 00:27:40|366.41|363.61|366.41|363.61|366.41|363.61|366.41|363.61|0
1647995270000|2022-03-23 00:27:50|366.49|363.69|366.41|363.61|366.49|363.69|366.41|363.61|0
1647995280000|2022-03-23 00:28:00|366.57|363.77|366.57|363.77|366.57|363.77|366.49|363.69|0
1647995290000|2022-03-23 00:28:10|366.41|363.61|366.41|363.61|366.41|363.61|366.41|363.61|0
1647995310000|2022-03-23 00:28:30|366.25|363.45|366.25|363.45|366.25|363.45|366.25|363.45|0
1647995320000|2022-03-23 00:28:40|366.41|363.61|366.41|363.61|366.41|363.61|366.41|363.61|0
1647995330000|2022-03-23 00:28:50|366.33|363.53|366.33|363.53|366.33|363.53|366.33|363.53|0
1647995340000|2022-03-23 00:29:00|366.25|363.45|366.41|363.61|366.41|363.61|366.25|363.45|0
1647995350000|2022-03-23 00:29:10|366.57|363.77|366.41|363.61|366.57|363.77|366.41|363.61|0
1647995360000|2022-03-23 00:29:20|366.25|363.45|366.25|363.45|366.25|363.45|366.25|363.45|0
1647995370000|2022-03-23 00:29:30|366.41|363.61|366.41|363.61|366.41|363.61|366.41|363.61|0
1647995390000|2022-03-23 00:29:50|366.57|363.77|366.49|363.69|366.57|363.77|366.49|363.69|0
1647995400000|2022-03-23 00:30:00|366.25|363.45|366.41|363.61|366.41|363.61|366.25|363.45|0
1647995410000|2022-03-23 00:30:10|366.57|363.77|366.57|363.77|366.57|363.77|366.57|363.77|0
1647995420000|2022-03-23 00:30:20|366.65|363.85|366.57|363.77|366.65|363.85|366.57|363.77|0
1647995430000|2022-03-23 00:30:30|366.73|363.93|366.73|363.93|366.73|363.93|366.73|363.93|0
1647995440000|2022-03-23 00:30:40|366.82|364.02|366.82|364.02|366.89|364.09|366.82|364.02|0
1647995450000|2022-03-23 00:30:50|366.73|363.93|366.73|363.93|366.89|364.09|366.73|363.93|0
1647995460000|2022-03-23 00:31:00|366.82|364.02|366.89|364.09|366.89|364.09|366.82|364.02|0
1647995470000|2022-03-23 00:31:10|367.14|364.34|367.22|364.42|367.22|364.42|367.14|364.34|0
1647995490000|2022-03-23 00:31:30|367.38|364.58|367.22|364.42|367.38|364.58|367.22|364.42|0
1647995500000|2022-03-23 00:31:40|367.05|364.25|366.98|364.18|367.05|364.25|366.98|364.18|0
1647995510000|2022-03-23 00:31:50|367.05|364.25|367.05|364.25|367.05|364.25|367.05|364.25|0
1647995520000|2022-03-23 00:32:00|367.22|364.42|367.7|364.9|367.7|364.9|367.22|364.42|0
1647995540000|2022-03-23 00:32:20|367.54|364.74|367.54|364.74|367.54|364.74|367.54|364.74|0
1647995550000|2022-03-23 00:32:30|367.38|364.58|367.46|364.66|367.46|364.66|367.38|364.58|0
1647995560000|2022-03-23 00:32:40|367.38|364.58|367.38|364.58|367.38|364.58|367.22|364.42|0
1647995570000|2022-03-23 00:32:50|367.54|364.74|367.54|364.74|367.54|364.74|367.54|364.74|0
1647995580000|2022-03-23 00:33:00|367.22|364.42|367.54|364.74|367.54|364.74|367.22|364.42|0
1647995590000|2022-03-23 00:33:10|367.38|364.58|367.38|364.58|367.54|364.74|367.38|364.58|0
1647995600000|2022-03-23 00:33:20|367.22|364.42|367.22|364.42|367.22|364.42|367.22|364.42|0
1647995610000|2022-03-23 00:33:30|367.3|364.5|367.38|364.58|367.38|364.58|367.22|364.42|0
1647995630000|2022-03-23 00:33:50|367.3|364.5|367.22|364.42|367.3|364.5|367.22|364.42|0
1647995640000|2022-03-23 00:34:00|367.14|364.34|367.38|364.58|367.38|364.58|367.14|364.34|0
1647995650000|2022-03-23 00:34:10|367.22|364.42|367.7|364.9|367.7|364.9|367.22|364.42|0
1647995660000|2022-03-23 00:34:20|367.54|364.74|367.54|364.74|367.54|364.74|367.54|364.74|0
1647995670000|2022-03-23 00:34:30|367.7|364.9|367.54|364.74|367.7|364.9|367.54|364.74|0
1647995680000|2022-03-23 00:34:40|367.7|364.9|367.62|364.82|367.7|364.9|367.54|364.74|0
1647995690000|2022-03-23 00:34:50|367.54|364.74|367.54|364.74|367.54|364.74|367.54|364.74|0
1647995700000|2022-03-23 00:35:00|367.7|364.9|367.54|364.74|367.7|364.9|367.54|364.74|0
1647995710000|2022-03-23 00:35:10|367.86|365.06|367.86|365.06|367.86|365.06|367.86|365.06|0
1647995720000|2022-03-23 00:35:20|367.95|365.15|367.86|365.06|367.95|365.15|367.86|365.06|0
1647995730000|2022-03-23 00:35:30|367.7|364.9|367.54|364.74|367.7|364.9|367.54|364.74|0
1647995740000|2022-03-23 00:35:40|367.7|364.9|367.54|364.74|367.7|364.9|367.54|364.74|0
1647995750000|2022-03-23 00:35:50|367.7|364.9|367.86|365.06|367.86|365.06|367.7|364.9|0
1647995760000|2022-03-23 00:36:00|367.78|364.98|367.54|364.74|367.78|364.98|367.54|364.74|0
1647995770000|2022-03-23 00:36:10|367.38|364.58|367.38|364.58|367.38|364.58|367.38|364.58|0
1647995790000|2022-03-23 00:36:30|367.21|364.41|367.38|364.58|367.38|364.58|367.14|364.34|0
1647995810000|2022-03-23 00:36:50|367.21|364.41|367.3|364.5|367.3|364.5|367.21|364.41|0
1647995820000|2022-03-23 00:37:00|367.21|364.41|367.21|364.41|367.21|364.41|367.21|364.41|0
1647995830000|2022-03-23 00:37:10|367.3|364.5|367.21|364.41|367.3|364.5|367.21|364.41|0
1647995840000|2022-03-23 00:37:20|367.14|364.34|367.21|364.41|367.21|364.41|367.14|364.34|0
1647995850000|2022-03-23 00:37:30|367.05|364.25|367.05|364.25|367.05|364.25|367.05|364.25|0
1647995860000|2022-03-23 00:37:40|367.21|364.41|367.21|364.41|367.21|364.41|367.14|364.34|0
1647995880000|2022-03-23 00:38:00|367.05|364.25|366.89|364.09|367.05|364.25|366.89|364.09|0
1647995890000|2022-03-23 00:38:10|367.05|364.25|367.05|364.25|367.05|364.25|367.05|364.25|0
1647995910000|2022-03-23 00:38:30|367.14|364.34|367.14|364.34|367.14|364.34|367.14|364.34|0
1647995920000|2022-03-23 00:38:40|367.05|364.25|367.21|364.41|367.21|364.41|367.05|364.25|0
1647995930000|2022-03-23 00:38:50|367.3|364.5|367.38|364.58|367.38|364.58|367.3|364.5|0
1647995940000|2022-03-23 00:39:00|367.46|364.66|367.38|364.58|367.46|364.66|367.38|364.58|0
1647995950000|2022-03-23 00:39:10|367.46|364.66|367.38|364.58|367.46|364.66|367.38|364.58|0
1647995960000|2022-03-23 00:39:20|367.21|364.41|367.38|364.58|367.38|364.58|367.21|364.41|0
1647995980000|2022-03-23 00:39:40|367.54|364.74|367.7|364.9|367.7|364.9|367.54|364.74|0
1647995990000|2022-03-23 00:39:50|367.86|365.06|368.02|365.22|368.19|365.39|367.86|365.06|0
1647996000000|2022-03-23 00:40:00|367.95|365.15|368.02|365.22|368.02|365.22|367.95|365.15|0
1647996010000|2022-03-23 00:40:10|367.86|365.06|367.86|365.06|367.86|365.06|367.86|365.06|0
1647996020000|2022-03-23 00:40:20|367.7|364.9|367.7|364.9|367.78|364.98|367.7|364.9|0
1647996030000|2022-03-23 00:40:30|367.54|364.74|367.46|364.66|367.54|364.74|367.46|364.66|0
1647996040000|2022-03-23 00:40:40|367.37|364.57|367.54|364.74|367.54|364.74|367.37|364.57|0
1647996060000|2022-03-23 00:41:00|367.37|364.57|367.37|364.57|367.46|364.66|367.37|364.57|0
1647996070000|2022-03-23 00:41:10|367.3|364.5|367.21|364.41|367.37|364.57|367.21|364.41|0
1647996100000|2022-03-23 00:41:40|367.05|364.25|367.05|364.25|367.05|364.25|367.05|364.25|0
1647996110000|2022-03-23 00:41:50|367.21|364.41|367.21|364.41|367.21|364.41|367.21|364.41|0
1647996120000|2022-03-23 00:42:00|367.37|364.57|367.3|364.5|367.37|364.57|367.21|364.41|0
1647996130000|2022-03-23 00:42:10|367.21|364.41|367.13|364.33|367.21|364.41|367.13|364.33|0
1647996140000|2022-03-23 00:42:20|367.21|364.41|367.21|364.41|367.21|364.41|367.21|364.41|0
1647996150000|2022-03-23 00:42:30|367.3|364.5|367.46|364.66|367.46|364.66|367.3|364.5|0
1647996160000|2022-03-23 00:42:40|367.21|364.41|367.3|364.5|367.3|364.5|367.21|364.41|0
1647996170000|2022-03-23 00:42:50|367.46|364.66|367.37|364.57|367.46|364.66|367.37|364.57|0
1647996180000|2022-03-23 00:43:00|367.54|364.74|367.7|364.9|367.7|364.9|367.54|364.74|0
1647996190000|2022-03-23 00:43:10|367.54|364.74|367.46|364.66|367.54|364.74|367.46|364.66|0
1647996200000|2022-03-23 00:43:20|367.37|364.57|367.21|364.41|367.37|364.57|367.21|364.41|0
1647996250000|2022-03-23 00:44:10|367.3|364.5|367.37|364.57|367.37|364.57|367.21|364.41|0
1647996260000|2022-03-23 00:44:20|367.3|364.5|367.7|364.9|367.7|364.9|367.3|364.5|0
1647996270000|2022-03-23 00:44:30|367.54|364.74|367.54|364.74|367.62|364.82|367.54|364.74|0
1647996280000|2022-03-23 00:44:40|367.7|364.9|367.54|364.74|367.7|364.9|367.54|364.74|0
1647996290000|2022-03-23 00:44:50|367.62|364.82|367.62|364.82|367.62|364.82|367.54|364.74|0
1647996300000|2022-03-23 00:45:00|367.54|364.74|367.62|364.82|367.62|364.82|367.54|364.74|0
1647996310000|2022-03-23 00:45:10|367.53|364.73|367.37|364.57|367.53|364.73|367.37|364.57|0
1647996320000|2022-03-23 00:45:20|367.46|364.66|367.37|364.57|367.46|364.66|367.37|364.57|0
1647996330000|2022-03-23 00:45:30|367.3|364.5|367.37|364.57|367.37|364.57|367.3|364.5|0
1647996350000|2022-03-23 00:45:50|367.21|364.41|367.05|364.25|367.21|364.41|367.05|364.25|0
1647996380000|2022-03-23 00:46:20|366.97|364.17|366.72|363.92|366.97|364.17|366.72|363.92|0
1647996390000|2022-03-23 00:46:30|366.89|364.09|366.89|364.09|366.89|364.09|366.89|364.09|0
1647996400000|2022-03-23 00:46:40|366.97|364.17|367.05|364.25|367.05|364.25|366.89|364.09|0
1647996420000|2022-03-23 00:47:00|367.21|364.41|367.21|364.41|367.21|364.41|367.21|364.41|0
1647996430000|2022-03-23 00:47:10|367.37|364.57|367.21|364.41|367.37|364.57|367.21|364.41|0
1647996440000|2022-03-23 00:47:20|367.13|364.33|367.37|364.57|367.37|364.57|367.13|364.33|0
1647996450000|2022-03-23 00:47:30|367.21|364.41|367.21|364.41|367.21|364.41|367.21|364.41|0
1647996460000|2022-03-23 00:47:40|367.37|364.57|367.21|364.41|367.37|364.57|367.21|364.41|0
1647996470000|2022-03-23 00:47:50|367.29|364.49|367.21|364.41|367.29|364.49|367.21|364.41|0
1647996480000|2022-03-23 00:48:00|367.05|364.25|367.05|364.25|367.05|364.25|367.05|364.25|0
1647996500000|2022-03-23 00:48:20|367.13|364.33|367.13|364.33|367.13|364.33|367.13|364.33|0
1647996510000|2022-03-23 00:48:30|367.05|364.25|367.37|364.57|367.53|364.73|367.05|364.25|0
1647996520000|2022-03-23 00:48:40|367.53|364.73|367.37|364.57|367.53|364.73|367.37|364.57|0
1647996540000|2022-03-23 00:49:00|367.29|364.49|367.29|364.49|367.29|364.49|367.29|364.49|0
1647996550000|2022-03-23 00:49:10|367.37|364.57|367.37|364.57|367.37|364.57|367.37|364.57|0
1647996560000|2022-03-23 00:49:20|367.29|364.49|367.21|364.41|367.29|364.49|367.21|364.41|0
1647996570000|2022-03-23 00:49:30|367.05|364.25|367.13|364.33|367.21|364.41|367.05|364.25|0
1647996580000|2022-03-23 00:49:40|367.05|364.25|367.05|364.25|367.05|364.25|366.89|364.09|0
1647996590000|2022-03-23 00:49:50|366.89|364.09|367.05|364.25|367.05|364.25|366.89|364.09|0
1647996600000|2022-03-23 00:50:00|366.72|363.92|366.89|364.09|366.89|364.09|366.65|363.85|0
1647996610000|2022-03-23 00:50:10|366.81|364.01|366.89|364.09|366.89|364.09|366.81|364.01|0
1647996630000|2022-03-23 00:50:30|367.05|364.25|367.05|364.25|367.05|364.25|367.05|364.25|0
1647996640000|2022-03-23 00:50:40|366.89|364.09|366.81|364.01|366.89|364.09|366.81|364.01|0
1647996650000|2022-03-23 00:50:50|366.89|364.09|366.72|363.92|366.89|364.09|366.72|363.92|0
1647996660000|2022-03-23 00:51:00|366.81|364.01|366.72|363.92|366.81|364.01|366.72|363.92|0
1647996670000|2022-03-23 00:51:10|366.88|364.08|366.88|364.08|366.88|364.08|366.88|364.08|0
1647996680000|2022-03-23 00:51:20|367.05|364.25|367.05|364.25|367.05|364.25|367.05|364.25|0
1647996690000|2022-03-23 00:51:30|366.88|364.08|366.88|364.08|366.88|364.08|366.88|364.08|0
1647996700000|2022-03-23 00:51:40|366.81|364.01|366.72|363.92|366.81|364.01|366.72|363.92|0
1647996710000|2022-03-23 00:51:50|366.88|364.08|367.05|364.25|367.05|364.25|366.88|364.08|0
1647996720000|2022-03-23 00:52:00|366.88|364.08|366.72|363.92|366.88|364.08|366.72|363.92|0
1647996740000|2022-03-23 00:52:20|366.56|363.76|366.56|363.76|366.56|363.76|366.56|363.76|0
1647996750000|2022-03-23 00:52:30|366.72|363.92|366.88|364.08|366.88|364.08|366.72|363.92|0
1647996760000|2022-03-23 00:52:40|366.81|364.01|366.81|364.01|366.81|364.01|366.81|364.01|0
1647996770000|2022-03-23 00:52:50|366.88|364.08|367.05|364.25|367.05|364.25|366.88|364.08|0
1647996780000|2022-03-23 00:53:00|366.88|364.08|367.05|364.25|367.05|364.25|366.88|364.08|0
1647996790000|2022-03-23 00:53:10|366.88|364.08|366.97|364.17|367.05|364.25|366.88|364.08|0
1647996800000|2022-03-23 00:53:20|367.05|364.25|367.21|364.41|367.21|364.41|367.05|364.25|0
1647996810000|2022-03-23 00:53:30|367.37|364.57|367.37|364.57|367.37|364.57|367.37|364.57|0
1647996820000|2022-03-23 00:53:40|367.53|364.73|367.37|364.57|367.53|364.73|367.37|364.57|0
1647996830000|2022-03-23 00:53:50|367.21|364.41|367.21|364.41|367.21|364.41|367.21|364.41|0
1647996840000|2022-03-23 00:54:00|367.37|364.57|367.53|364.73|367.53|364.73|367.29|364.49|0
1647996850000|2022-03-23 00:54:10|367.45|364.65|367.45|364.65|367.45|364.65|367.45|364.65|0
1647996860000|2022-03-23 00:54:20|367.53|364.73|367.53|364.73|367.53|364.73|367.53|364.73|0
1647996890000|2022-03-23 00:54:50|367.62|364.82|367.53|364.73|367.62|364.82|367.53|364.73|0
1647996900000|2022-03-23 00:55:00|367.62|364.82|367.21|364.41|367.62|364.82|367.21|364.41|0
1647996910000|2022-03-23 00:55:10|367.29|364.49|367.37|364.57|367.37|364.57|367.29|364.49|0
1647996930000|2022-03-23 00:55:30|367.45|364.65|367.21|364.41|367.53|364.73|367.21|364.41|0
1647996950000|2022-03-23 00:55:50|367.13|364.33|367.04|364.24|367.13|364.33|367.04|364.24|0
1647996960000|2022-03-23 00:56:00|366.88|364.08|366.88|364.08|367.04|364.24|366.88|364.08|0
1647996970000|2022-03-23 00:56:10|366.97|364.17|366.97|364.17|366.97|364.17|366.97|364.17|0
1647996980000|2022-03-23 00:56:20|367.04|364.24|366.97|364.17|367.04|364.24|366.88|364.08|0
1647996990000|2022-03-23 00:56:30|366.88|364.08|367.04|364.24|367.04|364.24|366.88|364.08|0
1647997000000|2022-03-23 00:56:40|367.21|364.41|367.69|364.89|367.69|364.89|367.21|364.41|0
1647997010000|2022-03-23 00:56:50|367.53|364.73|367.21|364.41|367.53|364.73|367.21|364.41|0
1647997020000|2022-03-23 00:57:00|367.37|364.57|367.29|364.49|367.37|364.57|367.29|364.49|0
1647997030000|2022-03-23 00:57:10|367.37|364.57|367.37|364.57|367.37|364.57|367.37|364.57|0
1647997060000|2022-03-23 00:57:40|367.53|364.73|367.53|364.73|367.53|364.73|367.53|364.73|0
1647997070000|2022-03-23 00:57:50|367.45|364.65|367.45|364.65|367.45|364.65|367.45|364.65|0
1647997080000|2022-03-23 00:58:00|367.53|364.73|367.53|364.73|367.53|364.73|367.53|364.73|0
1647997090000|2022-03-23 00:58:10|367.61|364.81|367.61|364.81|367.61|364.81|367.61|364.81|0
1647997100000|2022-03-23 00:58:20|367.69|364.89|367.85|365.05|367.85|365.05|367.69|364.89|0
1647997110000|2022-03-23 00:58:30|367.78|364.98|367.69|364.89|367.78|364.98|367.69|364.89|0
1647997120000|2022-03-23 00:58:40|367.78|364.98|367.85|365.05|367.85|365.05|367.78|364.98|0
1647997130000|2022-03-23 00:58:50|368.02|365.22|368.02|365.22|368.02|365.22|368.02|365.22|0
1647997150000|2022-03-23 00:59:10|368.1|365.3|368.02|365.22|368.1|365.3|368.02|365.22|0
1647997160000|2022-03-23 00:59:20|367.85|365.05|368.02|365.22|368.02|365.22|367.85|365.05|0
1647997180000|2022-03-23 00:59:40|367.85|365.05|367.85|365.05|367.85|365.05|367.85|365.05|0
1647997190000|2022-03-23 00:59:50|367.94|365.14|367.85|365.05|367.94|365.14|367.85|365.05|0
1647997200000|2022-03-23 01:00:00|367.69|364.89|368.18|365.38|368.18|365.38|367.69|364.89|0
1647997210000|2022-03-23 01:00:10|368.26|365.46|368.18|365.38|368.26|365.46|368.18|365.38|0
1647997220000|2022-03-23 01:00:20|368.02|365.22|368.02|365.22|368.02|365.22|368.02|365.22|0
1647997230000|2022-03-23 01:00:30|368.1|365.3|368.18|365.38|368.18|365.38|368.1|365.3|0
1647997240000|2022-03-23 01:00:40|368.1|365.3|368.18|365.38|368.18|365.38|368.1|365.3|0
1647997250000|2022-03-23 01:00:50|368.01|365.21|368.01|365.21|368.01|365.21|368.01|365.21|0
1647997260000|2022-03-23 01:01:00|368.1|365.3|367.85|365.05|368.1|365.3|367.85|365.05|0
1647997270000|2022-03-23 01:01:10|367.69|364.89|367.69|364.89|367.69|364.89|367.69|364.89|0
1647997280000|2022-03-23 01:01:20|367.61|364.81|367.61|364.81|367.61|364.81|367.61|364.81|0
1647997290000|2022-03-23 01:01:30|367.53|364.73|367.53|364.73|367.53|364.73|367.53|364.73|0
1647997300000|2022-03-23 01:01:40|367.69|364.89|367.61|364.81|367.69|364.89|367.61|364.81|0
1647997310000|2022-03-23 01:01:50|367.53|364.73|367.53|364.73|367.53|364.73|367.53|364.73|0
1647997320000|2022-03-23 01:02:00|367.61|364.81|367.53|364.73|367.61|364.81|367.53|364.73|0
1647997330000|2022-03-23 01:02:10|367.37|364.57|367.37|364.57|367.37|364.57|367.37|364.57|0
1647997350000|2022-03-23 01:02:30|367.2|364.4|367.2|364.4|367.2|364.4|367.2|364.4|0
1647997360000|2022-03-23 01:02:40|367.13|364.33|367.13|364.33|367.13|364.33|367.13|364.33|0
1647997370000|2022-03-23 01:02:50|367.04|364.24|366.88|364.08|367.04|364.24|366.88|364.08|0
1647997380000|2022-03-23 01:03:00|366.72|363.92|366.72|363.92|366.72|363.92|366.72|363.92|0
1647997390000|2022-03-23 01:03:10|366.88|364.08|367.04|364.24|367.04|364.24|366.88|364.08|0
1647997400000|2022-03-23 01:03:20|366.88|364.08|366.88|364.08|366.88|364.08|366.88|364.08|0
1647997410000|2022-03-23 01:03:30|367.04|364.24|367.13|364.33|367.13|364.33|367.04|364.24|0
1647997420000|2022-03-23 01:03:40|367.04|364.24|367.04|364.24|367.04|364.24|367.04|364.24|0
1647997440000|2022-03-23 01:04:00|367.13|364.33|367.2|364.4|367.2|364.4|367.13|364.33|0
1647997460000|2022-03-23 01:04:20|367.04|364.24|367.2|364.4|367.2|364.4|367.04|364.24|0
1647997470000|2022-03-23 01:04:30|367.29|364.49|367.69|364.89|367.69|364.89|367.29|364.49|0
1647997480000|2022-03-23 01:04:40|367.85|365.05|368.01|365.21|368.01|365.21|367.85|365.05|0
1647997490000|2022-03-23 01:04:50|367.94|365.14|367.85|365.05|368.01|365.21|367.85|365.05|0
1647997520000|2022-03-23 01:05:20|367.69|364.89|367.61|364.81|367.69|364.89|367.61|364.81|0
1647997530000|2022-03-23 01:05:30|367.53|364.73|367.53|364.73|367.53|364.73|367.53|364.73|0
1647997540000|2022-03-23 01:05:40|367.61|364.81|367.85|365.05|367.85|365.05|367.61|364.81|0
1647997550000|2022-03-23 01:05:50|367.77|364.97|368.01|365.21|368.01|365.21|367.77|364.97|0
1647997560000|2022-03-23 01:06:00|367.94|365.14|368.01|365.21|368.01|365.21|367.94|365.14|0
1647997570000|2022-03-23 01:06:10|367.94|365.14|367.85|365.05|367.94|365.14|367.85|365.05|0
1647997580000|2022-03-23 01:06:20|367.69|364.89|367.69|364.89|367.69|364.89|367.69|364.89|0
1647997590000|2022-03-23 01:06:30|367.77|364.97|367.77|364.97|367.77|364.97|367.77|364.97|0
1647997600000|2022-03-23 01:06:40|367.69|364.89|367.85|365.05|367.85|365.05|367.69|364.89|0
1647997610000|2022-03-23 01:06:50|368.01|365.21|367.85|365.05|368.01|365.21|367.85|365.05|0
1647997620000|2022-03-23 01:07:00|368.01|365.21|368.01|365.21|368.01|365.21|368.01|365.21|0
1647997630000|2022-03-23 01:07:10|367.85|365.05|368.01|365.21|368.01|365.21|367.85|365.05|0
1647997640000|2022-03-23 01:07:20|368.17|365.37|368.17|365.37|368.17|365.37|368.17|365.37|0
1647997650000|2022-03-23 01:07:30|367.85|365.05|367.85|365.05|367.85|365.05|367.85|365.05|0
1647997680000|2022-03-23 01:08:00|367.53|364.73|368.01|365.21|368.01|365.21|367.53|364.73|0
1647997690000|2022-03-23 01:08:10|368.17|365.37|367.85|365.05|368.17|365.37|367.85|365.05|0
1647997740000|2022-03-23 01:09:00|368.01|365.21|367.85|365.05|368.01|365.21|367.85|365.05|0
1647997760000|2022-03-23 01:09:20|367.69|364.89|367.69|364.89|367.69|364.89|367.69|364.89|0
1647997780000|2022-03-23 01:09:40|367.61|364.81|367.53|364.73|367.61|364.81|367.53|364.73|0
1647997800000|2022-03-23 01:10:00|367.36|364.56|367.36|364.56|367.53|364.73|367.36|364.56|0
1647997820000|2022-03-23 01:10:20|367.29|364.49|367.2|364.4|367.29|364.49|367.2|364.4|0
1647997830000|2022-03-23 01:10:30|367.04|364.24|367.04|364.24|367.04|364.24|367.04|364.24|0
1647997840000|2022-03-23 01:10:40|367.2|364.4|367.12|364.32|367.2|364.4|367.12|364.32|0
1647997850000|2022-03-23 01:10:50|367.2|364.4|367.2|364.4|367.2|364.4|367.12|364.32|0
1647997860000|2022-03-23 01:11:00|367.12|364.32|367.12|364.32|367.12|364.32|367.12|364.32|0
1647997870000|2022-03-23 01:11:10|367.2|364.4|367.2|364.4|367.2|364.4|367.2|364.4|0
1647997880000|2022-03-23 01:11:20|367.52|364.72|367.52|364.72|367.52|364.72|367.52|364.72|0
1647997890000|2022-03-23 01:11:30|367.45|364.65|367.36|364.56|367.45|364.65|367.28|364.48|0
1647997900000|2022-03-23 01:11:40|367.45|364.65|367.52|364.72|367.52|364.72|367.45|364.65|0
1647997910000|2022-03-23 01:11:50|367.61|364.81|367.52|364.72|367.61|364.81|367.52|364.72|0
1647997920000|2022-03-23 01:12:00|367.45|364.65|367.36|364.56|367.45|364.65|367.36|364.56|0
1647997930000|2022-03-23 01:12:10|367.52|364.72|367.2|364.4|367.52|364.72|367.2|364.4|0
1647997940000|2022-03-23 01:12:20|367.28|364.48|367.2|364.4|367.28|364.48|367.2|364.4|0
1647997960000|2022-03-23 01:12:40|367.28|364.48|367.2|364.4|367.28|364.48|367.2|364.4|0
1647997970000|2022-03-23 01:12:50|367.36|364.56|367.04|364.24|367.36|364.56|366.96|364.16|0
1647997990000|2022-03-23 01:13:10|366.39|363.59|366.71|363.91|366.71|363.91|366.39|363.59|0
1647998000000|2022-03-23 01:13:20|366.55|363.75|366.55|363.75|366.55|363.75|366.55|363.75|0
1647998020000|2022-03-23 01:13:40|366.71|363.91|366.71|363.91|366.71|363.91|366.71|363.91|0
1647998050000|2022-03-23 01:14:10|367.36|364.56|367.2|364.4|367.36|364.56|367.2|364.4|0
1647998060000|2022-03-23 01:14:20|367.12|364.32|367.28|364.48|367.36|364.56|367.12|364.32|0
1647998070000|2022-03-23 01:14:30|367.2|364.4|367.12|364.32|367.2|364.4|367.04|364.24|0
1647998080000|2022-03-23 01:14:40|367.04|364.24|367.2|364.4|367.2|364.4|367.04|364.24|0
1647998100000|2022-03-23 01:15:00|367.28|364.48|367.04|364.24|367.28|364.48|367.04|364.24|0
1647998110000|2022-03-23 01:15:10|367.2|364.4|367.28|364.48|367.28|364.48|367.2|364.4|0
1647998120000|2022-03-23 01:15:20|367.36|364.56|367.61|364.81|367.61|364.81|367.36|364.56|0
1647998130000|2022-03-23 01:15:30|367.69|364.89|367.61|364.81|367.69|364.89|367.52|364.72|0
1647998140000|2022-03-23 01:15:40|367.52|364.72|367.52|364.72|367.68|364.88|367.52|364.72|0
1647998150000|2022-03-23 01:15:50|367.68|364.88|367.68|364.88|367.68|364.88|367.68|364.88|0
1647998160000|2022-03-23 01:16:00|367.77|364.97|367.68|364.88|367.77|364.97|367.68|364.88|0
1647998170000|2022-03-23 01:16:10|367.61|364.81|367.85|365.05|367.85|365.05|367.61|364.81|0
1647998190000|2022-03-23 01:16:30|367.77|364.97|367.68|364.88|367.77|364.97|367.68|364.88|0
1647998200000|2022-03-23 01:16:40|367.85|365.05|367.85|365.05|367.85|365.05|367.85|365.05|0
1647998210000|2022-03-23 01:16:50|367.68|364.88|367.68|364.88|367.77|364.97|367.68|364.88|0
1647998220000|2022-03-23 01:17:00|367.77|364.97|368.01|365.21|368.01|365.21|367.77|364.97|0
1647998230000|2022-03-23 01:17:10|367.85|365.05|367.85|365.05|367.85|365.05|367.85|365.05|0
1647998240000|2022-03-23 01:17:20|367.68|364.88|367.36|364.56|367.68|364.88|367.36|364.56|0
1647998250000|2022-03-23 01:17:30|367.2|364.4|367.36|364.56|367.36|364.56|367.2|364.4|0
1647998260000|2022-03-23 01:17:40|367.2|364.4|367.04|364.24|367.2|364.4|367.04|364.24|0
1647998270000|2022-03-23 01:17:50|366.71|363.91|367.04|364.24|367.04|364.24|366.71|363.91|0
1647998280000|2022-03-23 01:18:00|366.87|364.07|366.87|364.07|366.87|364.07|366.87|364.07|0
1647998290000|2022-03-23 01:18:10|367.04|364.24|366.87|364.07|367.04|364.24|366.71|363.91|0
1647998300000|2022-03-23 01:18:20|366.96|364.16|366.96|364.16|366.96|364.16|366.96|364.16|0
1647998310000|2022-03-23 01:18:30|366.71|363.91|366.87|364.07|366.87|364.07|366.71|363.91|0
1647998320000|2022-03-23 01:18:40|366.8|364|366.71|363.91|366.8|364|366.71|363.91|0
1647998330000|2022-03-23 01:18:50|366.87|364.07|366.8|364|366.87|364.07|366.71|363.91|0
1647998340000|2022-03-23 01:19:00|366.87|364.07|366.71|363.91|366.87|364.07|366.71|363.91|0
1647998350000|2022-03-23 01:19:10|366.87|364.07|366.87|364.07|366.87|364.07|366.71|363.91|0
1647998360000|2022-03-23 01:19:20|366.71|363.91|366.71|363.91|366.71|363.91|366.71|363.91|0
1647998370000|2022-03-23 01:19:30|366.55|363.75|366.55|363.75|366.55|363.75|366.55|363.75|0
1647998380000|2022-03-23 01:19:40|366.39|363.59|366.55|363.75|366.55|363.75|366.39|363.59|0
1647998400000|2022-03-23 01:20:00|366.39|363.59|366.63|363.83|366.63|363.83|366.39|363.59|0
1647998410000|2022-03-23 01:20:10|366.55|363.75|366.55|363.75|366.71|363.91|366.55|363.75|0
1647998420000|2022-03-23 01:20:20|366.63|363.83|366.63|363.83|366.63|363.83|366.63|363.83|0
1647998430000|2022-03-23 01:20:30|366.71|363.91|366.71|363.91|366.71|363.91|366.71|363.91|0
1647998450000|2022-03-23 01:20:50|366.55|363.75|366.55|363.75|366.55|363.75|366.55|363.75|0
1647998460000|2022-03-23 01:21:00|366.39|363.59|366.39|363.59|366.39|363.59|366.39|363.59|0
1647998470000|2022-03-23 01:21:10|366.55|363.75|366.47|363.67|366.55|363.75|366.47|363.67|0
1647998480000|2022-03-23 01:21:20|366.39|363.59|366.39|363.59|366.39|363.59|366.39|363.59|0
1647998510000|2022-03-23 01:21:50|366.06|363.26|365.9|363.1|366.06|363.26|365.9|363.1|0
1647998520000|2022-03-23 01:22:00|365.74|362.94|365.74|362.94|365.74|362.94|365.74|362.94|0
1647998530000|2022-03-23 01:22:10|365.58|362.78|365.74|362.94|365.74|362.94|365.58|362.78|0
1647998540000|2022-03-23 01:22:20|365.9|363.1|365.74|362.94|365.9|363.1|365.74|362.94|0
1647998550000|2022-03-23 01:22:30|365.66|362.86|365.66|362.86|365.66|362.86|365.66|362.86|0
1647998560000|2022-03-23 01:22:40|365.58|362.78|365.74|362.94|365.74|362.94|365.58|362.78|0
1647998580000|2022-03-23 01:23:00|365.9|363.1|366.06|363.26|366.06|363.26|365.9|363.1|0
1647998590000|2022-03-23 01:23:10|366.23|363.43|366.39|363.59|366.39|363.59|366.23|363.43|0
1647998600000|2022-03-23 01:23:20|366.23|363.43|366.23|363.43|366.23|363.43|366.23|363.43|0
1647998620000|2022-03-23 01:23:40|366.15|363.35|366.15|363.35|366.15|363.35|366.15|363.35|0
1647998630000|2022-03-23 01:23:50|366.23|363.43|366.39|363.59|366.39|363.59|366.23|363.43|0
1647998640000|2022-03-23 01:24:00|366.31|363.51|366.39|363.59|366.39|363.59|366.31|363.51|0
1647998650000|2022-03-23 01:24:10|366.47|363.67|366.22|363.42|366.47|363.67|366.22|363.42|0
1647998660000|2022-03-23 01:24:20|366.39|363.59|366.55|363.75|366.55|363.75|366.39|363.59|0
1647998670000|2022-03-23 01:24:30|366.47|363.67|366.55|363.75|366.55|363.75|366.47|363.67|0
1647998690000|2022-03-23 01:24:50|366.63|363.83|366.55|363.75|366.63|363.83|366.55|363.75|0
1647998700000|2022-03-23 01:25:00|366.63|363.83|367.2|364.4|367.2|364.4|366.63|363.83|0
1647998710000|2022-03-23 01:25:10|367.03|364.23|366.96|364.16|367.03|364.23|366.96|364.16|0
1647998720000|2022-03-23 01:25:20|366.79|363.99|366.71|363.91|366.79|363.99|366.71|363.91|0
1647998730000|2022-03-23 01:25:30|366.63|363.83|366.71|363.91|366.71|363.91|366.55|363.75|0
1647998740000|2022-03-23 01:25:40|366.79|363.99|366.71|363.91|366.79|363.99|366.71|363.91|0
1647998750000|2022-03-23 01:25:50|366.79|363.99|366.71|363.91|366.79|363.99|366.71|363.91|0
1647998770000|2022-03-23 01:26:10|366.55|363.75|366.22|363.42|366.55|363.75|366.22|363.42|0
1647998780000|2022-03-23 01:26:20|366.31|363.51|366.31|363.51|366.39|363.59|366.31|363.51|0
1647998790000|2022-03-23 01:26:30|366.22|363.42|366.22|363.42|366.22|363.42|366.15|363.35|0
1647998800000|2022-03-23 01:26:40|366.15|363.35|366.39|363.59|366.39|363.59|366.15|363.35|0
1647998810000|2022-03-23 01:26:50|366.22|363.42|366.22|363.42|366.22|363.42|366.22|363.42|0
1647998820000|2022-03-23 01:27:00|366.15|363.35|365.98|363.18|366.22|363.42|365.98|363.18|0
1647998830000|2022-03-23 01:27:10|366.06|363.26|366.22|363.42|366.22|363.42|366.06|363.26|0
1647998840000|2022-03-23 01:27:20|366.06|363.26|366.06|363.26|366.06|363.26|366.06|363.26|0
1647998850000|2022-03-23 01:27:30|366.15|363.35|366.39|363.59|366.39|363.59|366.15|363.35|0
1647998860000|2022-03-23 01:27:40|366.31|363.51|366.31|363.51|366.39|363.59|366.31|363.51|0
1647998870000|2022-03-23 01:27:50|366.47|363.67|366.31|363.51|366.47|363.67|366.31|363.51|0
1647998880000|2022-03-23 01:28:00|366.22|363.42|366.47|363.67|366.47|363.67|366.22|363.42|0
1647998890000|2022-03-23 01:28:10|366.39|363.59|366.15|363.35|366.39|363.59|366.15|363.35|0
1647998900000|2022-03-23 01:28:20|366.06|363.26|366.22|363.42|366.22|363.42|366.06|363.26|0
1647998920000|2022-03-23 01:28:40|366.06|363.26|366.06|363.26|366.06|363.26|366.06|363.26|0
1647998930000|2022-03-23 01:28:50|366.22|363.42|366.22|363.42|366.22|363.42|366.15|363.35|0
1647998940000|2022-03-23 01:29:00|366.38|363.58|366.38|363.58|366.38|363.58|366.31|363.51|0
1647998950000|2022-03-23 01:29:10|366.22|363.42|366.22|363.42|366.22|363.42|366.22|363.42|0
1647998960000|2022-03-23 01:29:20|366.06|363.26|366.22|363.42|366.22|363.42|366.06|363.26|0
1647998970000|2022-03-23 01:29:30|366.06|363.26|366.22|363.42|366.38|363.58|366.06|363.26|0
1647998990000|2022-03-23 01:29:50|366.31|363.51|366.22|363.42|366.31|363.51|366.22|363.42|0
1647999000000|2022-03-23 01:30:00|365.9|363.1|366.38|363.58|366.38|363.58|365.9|363.1|0
1647999010000|2022-03-23 01:30:10|366.14|363.34|366.38|363.58|366.38|363.58|366.14|363.34|0
1647999020000|2022-03-23 01:30:20|366.47|363.67|366.55|363.75|366.55|363.75|366.47|363.67|0
1647999030000|2022-03-23 01:30:30|366.38|363.58|366.71|363.91|366.71|363.91|366.38|363.58|0
1647999040000|2022-03-23 01:30:40|366.55|363.75|367.03|364.23|367.03|364.23|366.55|363.75|0
1647999050000|2022-03-23 01:30:50|367.19|364.39|366.95|364.15|367.19|364.39|366.95|364.15|0
1647999060000|2022-03-23 01:31:00|366.87|364.07|366.87|364.07|366.87|364.07|366.87|364.07|0
1647999070000|2022-03-23 01:31:10|367.03|364.23|366.87|364.07|367.03|364.23|366.87|364.07|0
1647999080000|2022-03-23 01:31:20|366.71|363.91|366.87|364.07|366.87|364.07|366.71|363.91|0
1647999090000|2022-03-23 01:31:30|366.79|363.99|366.87|364.07|366.87|364.07|366.79|363.99|0
1647999100000|2022-03-23 01:31:40|366.95|364.15|366.95|364.15|366.95|364.15|366.87|364.07|0
1647999110000|2022-03-23 01:31:50|366.87|364.07|367.03|364.23|367.03|364.23|366.87|364.07|0
1647999120000|2022-03-23 01:32:00|367.11|364.31|366.87|364.07|367.11|364.31|366.87|364.07|0
1647999130000|2022-03-23 01:32:10|367.03|364.23|367.6|364.8|367.68|364.88|366.95|364.15|0
1647999140000|2022-03-23 01:32:20|367.52|364.72|367.68|364.88|367.68|364.88|367.35|364.55|0
1647999160000|2022-03-23 01:32:40|368|365.2|367.52|364.72|368|365.2|367.52|364.72|0
1647999170000|2022-03-23 01:32:50|367.6|364.8|367.52|364.72|367.84|365.04|367.52|364.72|0
1647999180000|2022-03-23 01:33:00|367.11|364.31|367.11|364.31|367.11|364.31|367.11|364.31|0
1647999190000|2022-03-23 01:33:10|367.19|364.39|367.11|364.31|367.19|364.39|367.03|364.23|0
1647999200000|2022-03-23 01:33:20|367.03|364.23|367.03|364.23|367.11|364.31|367.03|364.23|0
1647999210000|2022-03-23 01:33:30|366.87|364.07|366.87|364.07|366.87|364.07|366.87|364.07|0
1647999220000|2022-03-23 01:33:40|367.03|364.23|366.79|363.99|367.03|364.23|366.79|363.99|0
1647999230000|2022-03-23 01:33:50|366.71|363.91|366.71|363.91|366.71|363.91|366.71|363.91|0
1647999240000|2022-03-23 01:34:00|366.79|363.99|366.79|363.99|366.79|363.99|366.79|363.99|0
1647999250000|2022-03-23 01:34:10|366.87|364.07|366.71|363.91|366.87|364.07|366.71|363.91|0
1647999260000|2022-03-23 01:34:20|366.54|363.74|366.71|363.91|366.71|363.91|366.54|363.74|0
1647999270000|2022-03-23 01:34:30|366.54|363.74|366.54|363.74|366.54|363.74|366.54|363.74|0
1647999280000|2022-03-23 01:34:40|366.38|363.58|366.38|363.58|366.38|363.58|366.38|363.58|0
1647999290000|2022-03-23 01:34:50|366.22|363.42|366.22|363.42|366.22|363.42|366.22|363.42|0
1647999300000|2022-03-23 01:35:00|366.38|363.58|366.38|363.58|366.38|363.58|366.38|363.58|0
1647999310000|2022-03-23 01:35:10|366.54|363.74|366.38|363.58|366.54|363.74|366.38|363.58|0
1647999320000|2022-03-23 01:35:20|366.06|363.26|366.71|363.91|366.71|363.91|366.06|363.26|0
1647999330000|2022-03-23 01:35:30|366.3|363.5|366.38|363.58|366.38|363.58|366.3|363.5|0
1647999340000|2022-03-23 01:35:40|366.47|363.67|366.87|364.07|366.87|364.07|366.47|363.67|0
1647999350000|2022-03-23 01:35:50|366.71|363.91|366.87|364.07|366.87|364.07|366.71|363.91|0
1647999360000|2022-03-23 01:36:00|367.03|364.23|367.51|364.71|367.51|364.71|366.95|364.15|0
1647999370000|2022-03-23 01:36:10|367.35|364.55|367.35|364.55|367.35|364.55|367.35|364.55|0
1647999380000|2022-03-23 01:36:20|367.51|364.71|367.51|364.71|367.51|364.71|367.19|364.39|0
1647999390000|2022-03-23 01:36:30|367.35|364.55|367.51|364.71|367.51|364.71|367.35|364.55|0
1647999420000|2022-03-23 01:37:00|367.44|364.64|367.19|364.39|367.44|364.64|367.19|364.39|0
1647999430000|2022-03-23 01:37:10|367.11|364.31|367.19|364.39|367.19|364.39|367.11|364.31|0
1647999440000|2022-03-23 01:37:20|367.35|364.55|367.35|364.55|367.35|364.55|367.35|364.55|0
1647999450000|2022-03-23 01:37:30|367.19|364.39|367.19|364.39|367.19|364.39|367.19|364.39|0
1647999460000|2022-03-23 01:37:40|367.03|364.23|367.03|364.23|367.11|364.31|367.03|364.23|0
1647999470000|2022-03-23 01:37:50|367.11|364.31|367.11|364.31|367.19|364.39|367.11|364.31|0
1647999480000|2022-03-23 01:38:00|367.19|364.39|367.19|364.39|367.19|364.39|367.03|364.23|0
1647999490000|2022-03-23 01:38:10|367.11|364.31|367.19|364.39|367.19|364.39|367.11|364.31|0
1647999500000|2022-03-23 01:38:20|367.35|364.55|367.27|364.47|367.35|364.55|367.27|364.47|0
1647999510000|2022-03-23 01:38:30|367.19|364.39|367.11|364.31|367.19|364.39|367.03|364.23|0
1647999520000|2022-03-23 01:38:40|367.03|364.23|367.19|364.39|367.19|364.39|367.03|364.23|0
1647999530000|2022-03-23 01:38:50|367.11|364.31|367.03|364.23|367.11|364.31|367.03|364.23|0
1647999540000|2022-03-23 01:39:00|366.95|364.15|366.87|364.07|366.95|364.15|366.87|364.07|0
1647999550000|2022-03-23 01:39:10|366.7|363.9|366.79|363.99|366.79|363.99|366.7|363.9|0
1647999560000|2022-03-23 01:39:20|366.87|364.07|367.11|364.31|367.11|364.31|366.87|364.07|0
1647999570000|2022-03-23 01:39:30|367.03|364.23|366.87|364.07|367.03|364.23|366.87|364.07|0
1647999580000|2022-03-23 01:39:40|366.95|364.15|367.03|364.23|367.03|364.23|366.95|364.15|0
1647999590000|2022-03-23 01:39:50|367.11|364.31|367.19|364.39|367.19|364.39|367.11|364.31|0
1647999600000|2022-03-23 01:40:00|367.11|364.31|367.19|364.39|367.19|364.39|367.11|364.31|0
1647999610000|2022-03-23 01:40:10|367.03|364.23|367.03|364.23|367.03|364.23|367.03|364.23|0
1647999620000|2022-03-23 01:40:20|367.19|364.39|367.19|364.39|367.19|364.39|367.19|364.39|0
1647999640000|2022-03-23 01:40:40|367.11|364.31|367.11|364.31|367.19|364.39|367.11|364.31|0
1647999650000|2022-03-23 01:40:50|367.03|364.23|367.19|364.39|367.19|364.39|367.03|364.23|0
1647999660000|2022-03-23 01:41:00|367.03|364.23|367.03|364.23|367.03|364.23|367.03|364.23|0
1647999680000|2022-03-23 01:41:20|366.87|364.07|366.7|363.9|366.87|364.07|366.7|363.9|0
1647999710000|2022-03-23 01:41:50|366.86|364.06|366.86|364.06|366.86|364.06|366.86|364.06|0
1647999720000|2022-03-23 01:42:00|366.79|363.99|366.7|363.9|366.86|364.06|366.7|363.9|0
1647999730000|2022-03-23 01:42:10|366.79|363.99|366.86|364.06|366.86|364.06|366.79|363.99|0
1647999760000|2022-03-23 01:42:40|366.7|363.9|366.7|363.9|366.7|363.9|366.7|363.9|0
1647999770000|2022-03-23 01:42:50|366.63|363.83|366.54|363.74|366.63|363.83|366.54|363.74|0
1647999780000|2022-03-23 01:43:00|366.7|363.9|366.62|363.82|366.7|363.9|366.62|363.82|0
1647999790000|2022-03-23 01:43:10|366.7|363.9|366.86|364.06|366.86|364.06|366.7|363.9|0
1647999800000|2022-03-23 01:43:20|366.79|363.99|366.86|364.06|366.86|364.06|366.79|363.99|0
1647999820000|2022-03-23 01:43:40|367.03|364.23|367.03|364.23|367.03|364.23|366.86|364.06|0
1647999830000|2022-03-23 01:43:50|366.95|364.15|367.03|364.23|367.03|364.23|366.95|364.15|0
1647999840000|2022-03-23 01:44:00|366.95|364.15|366.95|364.15|366.95|364.15|366.95|364.15|0
1647999850000|2022-03-23 01:44:10|366.86|364.06|366.86|364.06|366.86|364.06|366.86|364.06|0
1647999860000|2022-03-23 01:44:20|366.95|364.15|366.79|363.99|366.95|364.15|366.79|363.99|0
1647999870000|2022-03-23 01:44:30|366.95|364.15|366.7|363.9|366.95|364.15|366.7|363.9|0
1647999880000|2022-03-23 01:44:40|366.86|364.06|366.7|363.9|366.86|364.06|366.7|363.9|0
1647999890000|2022-03-23 01:44:50|366.62|363.82|366.54|363.74|366.62|363.82|366.46|363.66|0
1647999900000|2022-03-23 01:45:00|366.46|363.66|366.46|363.66|366.46|363.66|366.38|363.58|0
1647999910000|2022-03-23 01:45:10|366.38|363.58|366.54|363.74|366.54|363.74|366.38|363.58|0
1647999920000|2022-03-23 01:45:20|366.62|363.82|366.79|363.99|366.79|363.99|366.62|363.82|0
1647999930000|2022-03-23 01:45:30|366.7|363.9|366.7|363.9|366.7|363.9|366.7|363.9|0
1647999960000|2022-03-23 01:46:00|366.79|363.99|366.79|363.99|366.79|363.99|366.79|363.99|0
1647999970000|2022-03-23 01:46:10|366.7|363.9|366.86|364.06|366.86|364.06|366.7|363.9|0
1647999980000|2022-03-23 01:46:20|367.03|364.23|367.02|364.22|367.03|364.23|366.95|364.15|0
1647999990000|2022-03-23 01:46:30|367.11|364.31|367.19|364.39|367.19|364.39|367.11|364.31|0
1648000000000|2022-03-23 01:46:40|367.35|364.55|367.51|364.71|367.51|364.71|367.35|364.55|0
1648000010000|2022-03-23 01:46:50|367.67|364.87|367.67|364.87|367.67|364.87|367.67|364.87|0
1648000020000|2022-03-23 01:47:00|367.76|364.96|367.76|364.96|367.76|364.96|367.76|364.96|0
1648000030000|2022-03-23 01:47:10|367.83|365.03|367.67|364.87|367.83|365.03|367.67|364.87|0
1648000040000|2022-03-23 01:47:20|367.35|364.55|367.51|364.71|367.59|364.79|367.35|364.55|0
1648000050000|2022-03-23 01:47:30|367.67|364.87|367.67|364.87|367.67|364.87|367.67|364.87|0
1648000060000|2022-03-23 01:47:40|367.51|364.71|367.67|364.87|367.67|364.87|367.51|364.71|0
1648000070000|2022-03-23 01:47:50|367.51|364.71|367.51|364.71|367.51|364.71|367.51|364.71|0
1648000090000|2022-03-23 01:48:10|367.35|364.55|367.27|364.47|367.35|364.55|367.19|364.39|0
1648000100000|2022-03-23 01:48:20|367.35|364.55|367.35|364.55|367.43|364.63|367.35|364.55|0
1648000110000|2022-03-23 01:48:30|367.19|364.39|367.19|364.39|367.19|364.39|367.19|364.39|0
1648000120000|2022-03-23 01:48:40|367.02|364.22|366.86|364.06|367.02|364.22|366.86|364.06|0
1648000130000|2022-03-23 01:48:50|366.95|364.15|366.86|364.06|366.95|364.15|366.86|364.06|0
1648000140000|2022-03-23 01:49:00|366.95|364.15|367.02|364.22|367.02|364.22|366.95|364.15|0
1648000150000|2022-03-23 01:49:10|367.19|364.39|367.11|364.31|367.19|364.39|367.11|364.31|0
1648000160000|2022-03-23 01:49:20|367.02|364.22|367.02|364.22|367.02|364.22|367.02|364.22|0
1648000170000|2022-03-23 01:49:30|367.19|364.39|367.11|364.31|367.19|364.39|367.11|364.31|0
1648000180000|2022-03-23 01:49:40|367.19|364.39|367.35|364.55|367.35|364.55|367.19|364.39|0
1648000190000|2022-03-23 01:49:50|367.19|364.39|367.35|364.55|367.35|364.55|367.19|364.39|0
1648000200000|2022-03-23 01:50:00|367.27|364.47|367.19|364.39|367.27|364.47|367.19|364.39|0
1648000210000|2022-03-23 01:50:10|367.27|364.47|367.02|364.22|367.27|364.47|366.86|364.06|0
1648000220000|2022-03-23 01:50:20|366.95|364.15|367.02|364.22|367.02|364.22|366.95|364.15|0
1648000230000|2022-03-23 01:50:30|366.86|364.06|366.78|363.98|366.86|364.06|366.78|363.98|0
1648000240000|2022-03-23 01:50:40|366.86|364.06|366.86|364.06|366.86|364.06|366.86|364.06|0
1648000250000|2022-03-23 01:50:50|367.02|364.22|367.02|364.22|367.02|364.22|367.02|364.22|0
1648000260000|2022-03-23 01:51:00|366.95|364.15|366.95|364.15|367.02|364.22|366.95|364.15|0
1648000270000|2022-03-23 01:51:10|367.11|364.31|366.95|364.15|367.11|364.31|366.95|364.15|0
1648000280000|2022-03-23 01:51:20|366.86|364.06|366.78|363.98|367.02|364.22|366.78|363.98|0
1648000290000|2022-03-23 01:51:30|366.7|363.9|366.86|364.06|366.86|364.06|366.7|363.9|0
1648000300000|2022-03-23 01:51:40|366.7|363.9|366.7|363.9|366.7|363.9|366.7|363.9|0
1648000310000|2022-03-23 01:51:50|366.54|363.74|366.54|363.74|366.54|363.74|366.54|363.74|0
1648000340000|2022-03-23 01:52:20|366.38|363.58|366.54|363.74|366.54|363.74|366.38|363.58|0
1648000350000|2022-03-23 01:52:30|366.21|363.41|365.89|363.09|366.21|363.41|365.57|362.77|0
1648000360000|2022-03-23 01:52:40|366.05|363.25|366.21|363.41|366.21|363.41|365.97|363.17|0
1648000370000|2022-03-23 01:52:50|366.38|363.58|366.21|363.41|366.38|363.58|366.21|363.41|0
1648000380000|2022-03-23 01:53:00|366.38|363.58|366.3|363.5|366.38|363.58|366.21|363.41|0
1648000390000|2022-03-23 01:53:10|366.05|363.25|366.05|363.25|366.05|363.25|366.05|363.25|0
1648000400000|2022-03-23 01:53:20|366.21|363.41|366.14|363.34|366.21|363.41|366.14|363.34|0
1648000410000|2022-03-23 01:53:30|365.89|363.09|366.05|363.25|366.05|363.25|365.89|363.09|0
1648000420000|2022-03-23 01:53:40|366.14|363.34|366.14|363.34|366.14|363.34|366.14|363.34|0
1648000430000|2022-03-23 01:53:50|366.05|363.25|366.05|363.25|366.05|363.25|366.05|363.25|0
1648000440000|2022-03-23 01:54:00|365.89|363.09|366.05|363.25|366.05|363.25|365.89|363.09|0
1648000450000|2022-03-23 01:54:10|365.89|363.09|365.89|363.09|365.89|363.09|365.89|363.09|0
1648000460000|2022-03-23 01:54:20|366.05|363.25|365.89|363.09|366.05|363.25|365.89|363.09|0
1648000470000|2022-03-23 01:54:30|365.97|363.17|365.89|363.09|365.97|363.17|365.89|363.09|0
1648000480000|2022-03-23 01:54:40|365.97|363.17|365.89|363.09|365.97|363.17|365.89|363.09|0
1648000500000|2022-03-23 01:55:00|365.97|363.17|365.97|363.17|365.97|363.17|365.89|363.09|0
1648000510000|2022-03-23 01:55:10|365.89|363.09|365.73|362.93|365.89|363.09|365.73|362.93|0
1648000520000|2022-03-23 01:55:20|365.81|363.01|365.57|362.77|365.81|363.01|365.57|362.77|0
1648000530000|2022-03-23 01:55:30|365.49|362.69|365.08|362.28|365.49|362.69|365.08|362.28|0
1648000540000|2022-03-23 01:55:40|365.24|362.44|365.49|362.69|365.49|362.69|365.24|362.44|0
1648000550000|2022-03-23 01:55:50|365.65|362.85|365.4|362.6|365.65|362.85|365.4|362.6|0
1648000560000|2022-03-23 01:56:00|365.57|362.77|365.57|362.77|365.57|362.77|365.57|362.77|0
1648000570000|2022-03-23 01:56:10|365.4|362.6|365.4|362.6|365.4|362.6|365.4|362.6|0
1648000580000|2022-03-23 01:56:20|365.33|362.53|365.4|362.6|365.4|362.6|365.33|362.53|0
1648000590000|2022-03-23 01:56:30|365.24|362.44|365.24|362.44|365.24|362.44|365.24|362.44|0
1648000600000|2022-03-23 01:56:40|365.49|362.69|365.57|362.77|365.57|362.77|365.49|362.69|0
1648000610000|2022-03-23 01:56:50|365.65|362.85|365.57|362.77|365.73|362.93|365.57|362.77|0
1648000620000|2022-03-23 01:57:00|365.65|362.85|365.57|362.77|365.65|362.85|365.57|362.77|0
1648000630000|2022-03-23 01:57:10|365.4|362.6|365.4|362.6|365.4|362.6|365.4|362.6|0
1648000640000|2022-03-23 01:57:20|365.24|362.44|365.4|362.6|365.4|362.6|365.24|362.44|0
1648000650000|2022-03-23 01:57:30|365.24|362.44|365.08|362.28|365.24|362.44|365.08|362.28|0
1648000660000|2022-03-23 01:57:40|365.24|362.44|365.24|362.44|365.24|362.44|365.08|362.28|0
1648000670000|2022-03-23 01:57:50|365.16|362.36|365.16|362.36|365.16|362.36|365.16|362.36|0
1648000680000|2022-03-23 01:58:00|365.08|362.28|365|362.2|365.16|362.36|365|362.2|0
1648000690000|2022-03-23 01:58:10|364.92|362.12|364.92|362.12|364.92|362.12|364.92|362.12|0
1648000710000|2022-03-23 01:58:30|365.08|362.28|365.24|362.44|365.24|362.44|365.08|362.28|0
1648000720000|2022-03-23 01:58:40|365.08|362.28|365.08|362.28|365.08|362.28|365.08|362.28|0
1648000730000|2022-03-23 01:58:50|364.92|362.12|364.92|362.12|365|362.2|364.92|362.12|0
1648000740000|2022-03-23 01:59:00|364.84|362.04|364.76|361.96|364.84|362.04|364.76|361.96|0
1648000750000|2022-03-23 01:59:10|364.84|362.04|364.76|361.96|364.92|362.12|364.76|361.96|0
1648000760000|2022-03-23 01:59:20|364.6|361.8|364.76|361.96|364.76|361.96|364.6|361.8|0
1648000770000|2022-03-23 01:59:30|364.68|361.88|364.68|361.88|364.68|361.88|364.68|361.88|0
1648000780000|2022-03-23 01:59:40|364.6|361.8|364.6|361.8|364.6|361.8|364.6|361.8|0
1648000800000|2022-03-23 02:00:00|364.76|361.96|365.08|362.28|365.08|362.28|364.76|361.96|0
1648000810000|2022-03-23 02:00:10|365|362.2|364.92|362.12|365|362.2|364.92|362.12|0
1648000820000|2022-03-23 02:00:20|365.08|362.28|364.76|361.96|365.08|362.28|364.76|361.96|0
1648000830000|2022-03-23 02:00:30|364.6|361.8|364.6|361.8|364.6|361.8|364.52|361.72|0
1648000840000|2022-03-23 02:00:40|364.52|361.72|364.27|361.47|364.52|361.72|364.27|361.47|0
1648000850000|2022-03-23 02:00:50|364.43|361.63|364.27|361.47|364.43|361.63|364.27|361.47|0
1648000860000|2022-03-23 02:01:00|364.43|361.63|364.43|361.63|364.43|361.63|364.43|361.63|0
1648000880000|2022-03-23 02:01:20|364.6|361.8|364.27|361.47|364.6|361.8|364.27|361.47|0
1648000890000|2022-03-23 02:01:30|364.43|361.63|364.43|361.63|364.43|361.63|364.43|361.63|0
1648000900000|2022-03-23 02:01:40|364.52|361.72|364.27|361.47|364.52|361.72|364.27|361.47|0
1648000910000|2022-03-23 02:01:50|364.43|361.63|364.6|361.8|364.6|361.8|364.43|361.63|0
1648000920000|2022-03-23 02:02:00|364.27|361.47|364.36|361.56|364.43|361.63|364.27|361.47|0
1648000930000|2022-03-23 02:02:10|364.43|361.63|364.27|361.47|364.52|361.72|364.27|361.47|0
1648000940000|2022-03-23 02:02:20|364.11|361.31|364.2|361.4|364.27|361.47|364.11|361.31|0
1648000950000|2022-03-23 02:02:30|364.27|361.47|364.27|361.47|364.27|361.47|364.27|361.47|0
1648000960000|2022-03-23 02:02:40|364.43|361.63|364.43|361.63|364.43|361.63|364.43|361.63|0
1648000970000|2022-03-23 02:02:50|364.6|361.8|364.6|361.8|364.6|361.8|364.6|361.8|0
1648000980000|2022-03-23 02:03:00|364.43|361.63|364.43|361.63|364.6|361.8|364.43|361.63|0
1648000990000|2022-03-23 02:03:10|364.27|361.47|364.92|362.12|365.08|362.28|364.27|361.47|0
1648001000000|2022-03-23 02:03:20|364.84|362.04|364.76|361.96|364.84|362.04|364.76|361.96|0
1648001010000|2022-03-23 02:03:30|364.92|362.12|365.24|362.44|365.24|362.44|364.92|362.12|0
1648001040000|2022-03-23 02:04:00|365.4|362.6|365.56|362.76|365.56|362.76|365.4|362.6|0
1648001050000|2022-03-23 02:04:10|365.4|362.6|365.24|362.44|365.4|362.6|365.24|362.44|0
1648001060000|2022-03-23 02:04:20|365.16|362.36|365.24|362.44|365.24|362.44|365.16|362.36|0
1648001070000|2022-03-23 02:04:30|365.08|362.28|364.76|361.96|365.08|362.28|364.76|361.96|0
1648001080000|2022-03-23 02:04:40|364.84|362.04|364.84|362.04|364.84|362.04|364.84|362.04|0
1648001090000|2022-03-23 02:04:50|364.76|361.96|364.84|362.04|364.92|362.12|364.76|361.96|0
1648001100000|2022-03-23 02:05:00|364.76|361.96|364.76|361.96|364.76|361.96|364.76|361.96|0
1648001120000|2022-03-23 02:05:20|364.59|361.79|364.59|361.79|364.59|361.79|364.59|361.79|0
1648001130000|2022-03-23 02:05:30|364.76|361.96|364.59|361.79|364.76|361.96|364.59|361.79|0
1648001140000|2022-03-23 02:05:40|364.68|361.88|364.84|362.04|364.84|362.04|364.59|361.79|0
1648001150000|2022-03-23 02:05:50|364.92|362.12|365.08|362.28|365.08|362.28|364.92|362.12|0
1648001160000|2022-03-23 02:06:00|365|362.2|365.08|362.28|365.08|362.28|365|362.2|0
1648001170000|2022-03-23 02:06:10|365|362.2|365|362.2|365|362.2|364.92|362.12|0
1648001180000|2022-03-23 02:06:20|365.08|362.28|365.08|362.28|365.24|362.44|365.08|362.28|0
1648001190000|2022-03-23 02:06:30|364.92|362.12|365.08|362.28|365.08|362.28|364.92|362.12|0
1648001210000|2022-03-23 02:06:50|364.92|362.12|364.92|362.12|365|362.2|364.92|362.12|0
1648001230000|2022-03-23 02:07:10|364.75|361.95|364.75|361.95|364.75|361.95|364.75|361.95|0
1648001240000|2022-03-23 02:07:20|364.59|361.79|364.43|361.63|364.59|361.79|364.43|361.63|0
1648001250000|2022-03-23 02:07:30|364.59|361.79|364.52|361.72|364.59|361.79|364.52|361.72|0
1648001260000|2022-03-23 02:07:40|364.43|361.63|364.43|361.63|364.52|361.72|364.43|361.63|0
1648001270000|2022-03-23 02:07:50|364.59|361.79|364.59|361.79|364.59|361.79|364.59|361.79|0
1648001280000|2022-03-23 02:08:00|364.75|361.95|364.92|362.12|364.92|362.12|364.75|361.95|0
1648001290000|2022-03-23 02:08:10|365|362.2|365|362.2|365|362.2|365|362.2|0
1648001300000|2022-03-23 02:08:20|365.08|362.28|365.08|362.28|365.08|362.28|365.08|362.28|0
1648001310000|2022-03-23 02:08:30|365|362.2|364.92|362.12|365|362.2|364.92|362.12|0
1648001320000|2022-03-23 02:08:40|365.08|362.28|365.08|362.28|365.08|362.28|365.08|362.28|0
1648001330000|2022-03-23 02:08:50|365.16|362.36|365.08|362.28|365.16|362.36|365.08|362.28|0
1648001340000|2022-03-23 02:09:00|365.24|362.44|365.32|362.52|365.32|362.52|365.24|362.44|0
1648001350000|2022-03-23 02:09:10|365.4|362.6|365.56|362.76|365.56|362.76|365.4|362.6|0
1648001360000|2022-03-23 02:09:20|365.72|362.92|365.72|362.92|365.72|362.92|365.72|362.92|0
1648001380000|2022-03-23 02:09:40|365.81|363.01|365.72|362.92|365.81|363.01|365.72|362.92|0
1648001390000|2022-03-23 02:09:50|365.88|363.08|365.88|363.08|365.88|363.08|365.72|362.92|0
1648001400000|2022-03-23 02:10:00|366.13|363.33|366.37|363.57|366.37|363.57|366.13|363.33|0
1648001410000|2022-03-23 02:10:10|366.21|363.41|366.21|363.41|366.21|363.41|366.21|363.41|0
1648001420000|2022-03-23 02:10:20|366.05|363.25|366.21|363.41|366.21|363.41|366.05|363.25|0
1648001430000|2022-03-23 02:10:30|366.04|363.24|366.04|363.24|366.13|363.33|366.04|363.24|0
1648001440000|2022-03-23 02:10:40|366.21|363.41|366.21|363.41|366.21|363.41|366.21|363.41|0
1648001450000|2022-03-23 02:10:50|366.04|363.24|366.04|363.24|366.04|363.24|366.04|363.24|0
1648001460000|2022-03-23 02:11:00|366.21|363.41|366.04|363.24|366.21|363.41|366.04|363.24|0
1648001470000|2022-03-23 02:11:10|366.21|363.41|366.13|363.33|366.21|363.41|366.13|363.33|0
1648001480000|2022-03-23 02:11:20|366.21|363.41|366.13|363.33|366.21|363.41|366.13|363.33|0
1648001490000|2022-03-23 02:11:30|366.04|363.24|366.04|363.24|366.04|363.24|366.04|363.24|0
1648001520000|2022-03-23 02:12:00|366.21|363.41|366.21|363.41|366.21|363.41|366.21|363.41|0
1648001530000|2022-03-23 02:12:10|366.37|363.57|366.21|363.41|366.37|363.57|366.21|363.41|0
1648001540000|2022-03-23 02:12:20|366.37|363.57|366.37|363.57|366.37|363.57|366.37|363.57|0
1648001550000|2022-03-23 02:12:30|366.21|363.41|366.29|363.49|366.29|363.49|366.21|363.41|0
1648001560000|2022-03-23 02:12:40|366.21|363.41|366.29|363.49|366.29|363.49|366.21|363.41|0
1648001570000|2022-03-23 02:12:50|366.37|363.57|366.29|363.49|366.37|363.57|366.29|363.49|0
1648001580000|2022-03-23 02:13:00|366.21|363.41|366.21|363.41|366.29|363.49|366.21|363.41|0
1648001600000|2022-03-23 02:13:20|366.13|363.33|366.13|363.33|366.13|363.33|366.13|363.33|0
1648001610000|2022-03-23 02:13:30|366.21|363.41|366.29|363.49|366.29|363.49|366.13|363.33|0
1648001620000|2022-03-23 02:13:40|366.69|363.89|366.94|364.14|367.01|364.21|366.69|363.89|0
1648001630000|2022-03-23 02:13:50|366.85|364.05|366.85|364.05|366.85|364.05|366.85|364.05|0
1648001640000|2022-03-23 02:14:00|366.69|363.89|366.69|363.89|366.69|363.89|366.69|363.89|0
1648001650000|2022-03-23 02:14:10|366.85|364.05|366.53|363.73|366.85|364.05|366.53|363.73|0
1648001660000|2022-03-23 02:14:20|366.45|363.65|366.37|363.57|366.45|363.65|366.37|363.57|0
1648001670000|2022-03-23 02:14:30|366.21|363.41|366.85|364.05|366.85|364.05|366.21|363.41|0
1648001690000|2022-03-23 02:14:50|366.69|363.89|366.85|364.05|366.85|364.05|366.69|363.89|0
1648001700000|2022-03-23 02:15:00|366.94|364.14|366.69|363.89|366.94|364.14|366.69|363.89|0
1648001710000|2022-03-23 02:15:10|366.2|363.4|366.04|363.24|366.2|363.4|366.04|363.24|0
1648001720000|2022-03-23 02:15:20|365.72|362.92|365.88|363.08|365.88|363.08|365.72|362.92|0
1648001730000|2022-03-23 02:15:30|365.8|363|365.72|362.92|365.8|363|365.64|362.84|0
1648001750000|2022-03-23 02:15:50|365.8|363|365.72|362.92|365.88|363.08|365.72|362.92|0
1648001770000|2022-03-23 02:16:10|365.56|362.76|365.56|362.76|365.56|362.76|365.56|362.76|0
1648001780000|2022-03-23 02:16:20|365.48|362.68|365.48|362.68|365.48|362.68|365.48|362.68|0
1648001790000|2022-03-23 02:16:30|365.4|362.6|365.56|362.76|365.56|362.76|365.4|362.6|0
1648001810000|2022-03-23 02:16:50|365.4|362.6|365.4|362.6|365.48|362.68|365.4|362.6|0
1648001820000|2022-03-23 02:17:00|365.32|362.52|365.23|362.43|365.4|362.6|365.23|362.43|0
1648001840000|2022-03-23 02:17:20|365.4|362.6|365.56|362.76|365.56|362.76|365.4|362.6|0
1648001850000|2022-03-23 02:17:30|365.4|362.6|365.48|362.68|365.48|362.68|365.4|362.6|0
1648001860000|2022-03-23 02:17:40|365.4|362.6|365.56|362.76|365.56|362.76|365.4|362.6|0
1648001870000|2022-03-23 02:17:50|365.48|362.68|365.4|362.6|365.48|362.68|365.4|362.6|0
1648001890000|2022-03-23 02:18:10|365.56|362.76|365.56|362.76|365.56|362.76|365.56|362.76|0
1648001900000|2022-03-23 02:18:20|365.48|362.68|365.48|362.68|365.48|362.68|365.48|362.68|0
1648001910000|2022-03-23 02:18:30|365.4|362.6|365.4|362.6|365.4|362.6|365.4|362.6|0
1648001930000|2022-03-23 02:18:50|365.32|362.52|365.4|362.6|365.4|362.6|365.32|362.52|0
1648001940000|2022-03-23 02:19:00|365.32|362.52|365.23|362.43|365.32|362.52|365.23|362.43|0
1648001950000|2022-03-23 02:19:10|365.4|362.6|365.23|362.43|365.4|362.6|365.23|362.43|0
1648001970000|2022-03-23 02:19:30|365.16|362.36|365.07|362.27|365.16|362.36|365.07|362.27|0
1648001980000|2022-03-23 02:19:40|364.91|362.11|364.91|362.11|364.91|362.11|364.91|362.11|0
1648002000000|2022-03-23 02:20:00|364.75|361.95|364.75|361.95|364.75|361.95|364.75|361.95|0
1648002020000|2022-03-23 02:20:20|364.59|361.79|364.59|361.79|364.59|361.79|364.59|361.79|0
1648002030000|2022-03-23 02:20:30|364.67|361.87|364.59|361.79|364.67|361.87|364.59|361.79|0
1648002050000|2022-03-23 02:20:50|364.67|361.87|364.59|361.79|364.67|361.87|364.59|361.79|0
1648002120000|2022-03-23 02:22:00|364.75|361.95|364.75|361.95|364.75|361.95|364.75|361.95|0
1648002130000|2022-03-23 02:22:10|364.67|361.87|364.75|361.95|364.75|361.95|364.67|361.87|0
1648002150000|2022-03-23 02:22:30|364.59|361.79|364.75|361.95|364.75|361.95|364.59|361.79|0
1648002180000|2022-03-23 02:23:00|364.59|361.79|364.75|361.95|364.75|361.95|364.59|361.79|0
1648002200000|2022-03-23 02:23:20|364.59|361.79|364.59|361.79|364.75|361.95|364.59|361.79|0
1648002230000|2022-03-23 02:23:50|364.43|361.63|364.59|361.79|364.59|361.79|364.43|361.63|0
1648002240000|2022-03-23 02:24:00|364.75|361.95|364.75|361.95|364.75|361.95|364.75|361.95|0
1648002250000|2022-03-23 02:24:10|364.67|361.87|364.59|361.79|364.67|361.87|364.59|361.79|0
1648002260000|2022-03-23 02:24:20|364.43|361.63|364.43|361.63|364.43|361.63|364.43|361.63|0
1648002270000|2022-03-23 02:24:30|364.59|361.79|364.59|361.79|364.59|361.79|364.59|361.79|0
1648002290000|2022-03-23 02:24:50|364.43|361.63|364.59|361.79|364.59|361.79|364.43|361.63|0
1648002300000|2022-03-23 02:25:00|364.51|361.71|364.43|361.63|364.51|361.71|364.43|361.63|0
1648002310000|2022-03-23 02:25:10|364.1|361.3|364.1|361.3|364.1|361.3|364.1|361.3|0
1648002320000|2022-03-23 02:25:20|364.26|361.46|364.1|361.3|364.26|361.46|364.1|361.3|0
1648002330000|2022-03-23 02:25:30|363.94|361.14|363.94|361.14|363.94|361.14|363.78|360.98|0
1648002340000|2022-03-23 02:25:40|363.78|360.98|363.78|360.98|363.78|360.98|363.78|360.98|0
1648002360000|2022-03-23 02:26:00|363.62|360.82|363.78|360.98|363.78|360.98|363.62|360.82|0
1648002370000|2022-03-23 02:26:10|363.86|361.06|363.94|361.14|363.94|361.14|363.86|361.06|0
1648002380000|2022-03-23 02:26:20|364.26|361.46|364.19|361.39|364.26|361.46|364.19|361.39|0
1648002390000|2022-03-23 02:26:30|364.26|361.46|364.59|361.79|364.59|361.79|364.19|361.39|0
1648002400000|2022-03-23 02:26:40|364.42|361.62|364.42|361.62|364.59|361.79|364.42|361.62|0
1648002410000|2022-03-23 02:26:50|364.59|361.79|364.75|361.95|364.75|361.95|364.59|361.79|0
1648002420000|2022-03-23 02:27:00|364.67|361.87|364.59|361.79|364.67|361.87|364.59|361.79|0
1648002430000|2022-03-23 02:27:10|364.42|361.62|364.42|361.62|364.42|361.62|364.42|361.62|0
1648002450000|2022-03-23 02:27:30|364.26|361.46|364.59|361.79|364.59|361.79|364.26|361.46|0
1648002460000|2022-03-23 02:27:40|364.75|361.95|364.59|361.79|364.75|361.95|364.59|361.79|0
1648002470000|2022-03-23 02:27:50|364.75|361.95|364.75|361.95|364.75|361.95|364.75|361.95|0
1648002480000|2022-03-23 02:28:00|364.67|361.87|364.67|361.87|364.67|361.87|364.59|361.79|0
1648002490000|2022-03-23 02:28:10|364.75|361.95|364.75|361.95|364.75|361.95|364.75|361.95|0
1648002500000|2022-03-23 02:28:20|364.58|361.78|364.58|361.78|364.58|361.78|364.58|361.78|0
1648002510000|2022-03-23 02:28:30|364.67|361.87|364.67|361.87|364.67|361.87|364.67|361.87|0
1648002520000|2022-03-23 02:28:40|364.58|361.78|364.58|361.78|364.75|361.95|364.58|361.78|0
1648002530000|2022-03-23 02:28:50|364.75|361.95|364.75|361.95|364.75|361.95|364.75|361.95|0
1648002540000|2022-03-23 02:29:00|364.67|361.87|364.75|361.95|364.75|361.95|364.67|361.87|0
1648002550000|2022-03-23 02:29:10|364.91|362.11|364.67|361.87|364.91|362.11|364.67|361.87|0
1648002560000|2022-03-23 02:29:20|364.58|361.78|364.75|361.95|364.75|361.95|364.58|361.78|0
1648002590000|2022-03-23 02:29:50|364.91|362.11|365.07|362.27|365.23|362.43|364.91|362.11|0
1648002610000|2022-03-23 02:30:10|365.23|362.43|365.23|362.43|365.23|362.43|365.23|362.43|0
1648002620000|2022-03-23 02:30:20|365.39|362.59|364.91|362.11|365.39|362.59|364.91|362.11|0
1648002630000|2022-03-23 02:30:30|364.99|362.19|365.07|362.27|365.07|362.27|364.99|362.19|0
1648002640000|2022-03-23 02:30:40|365.15|362.35|365.07|362.27|365.15|362.35|365.07|362.27|0
1648002650000|2022-03-23 02:30:50|364.91|362.11|364.99|362.19|364.99|362.19|364.91|362.11|0
1648002660000|2022-03-23 02:31:00|364.75|361.95|364.58|361.78|364.75|361.95|364.58|361.78|0
1648002670000|2022-03-23 02:31:10|364.42|361.62|364.58|361.78|364.58|361.78|364.42|361.62|0
1648002680000|2022-03-23 02:31:20|364.51|361.71|364.51|361.71|364.51|361.71|364.51|361.71|0
1648002690000|2022-03-23 02:31:30|364.42|361.62|364.42|361.62|364.42|361.62|364.42|361.62|0
1648002700000|2022-03-23 02:31:40|364.26|361.46|364.26|361.46|364.26|361.46|364.26|361.46|0
1648002710000|2022-03-23 02:31:50|364.35|361.55|364.26|361.46|364.35|361.55|364.26|361.46|0
1648002720000|2022-03-23 02:32:00|364.1|361.3|364.18|361.38|364.18|361.38|363.94|361.14|0
1648002730000|2022-03-23 02:32:10|364.26|361.46|363.94|361.14|364.26|361.46|363.86|361.06|0
1648002740000|2022-03-23 02:32:20|363.78|360.98|363.46|360.66|363.86|361.06|363.46|360.66|0
1648002750000|2022-03-23 02:32:30|363.62|360.82|363.46|360.66|363.62|360.82|363.46|360.66|0
1648002760000|2022-03-23 02:32:40|363.54|360.74|363.7|360.9|363.7|360.9|363.54|360.74|0
1648002770000|2022-03-23 02:32:50|363.78|360.98|363.94|361.14|363.94|361.14|363.78|360.98|0
1648002800000|2022-03-23 02:33:20|363.78|360.98|363.78|360.98|363.94|361.14|363.78|360.98|0
1648002810000|2022-03-23 02:33:30|363.62|360.82|363.62|360.82|363.7|360.9|363.62|360.82|0
1648002820000|2022-03-23 02:33:40|363.7|360.9|363.62|360.82|363.78|360.98|363.62|360.82|0
1648002830000|2022-03-23 02:33:50|363.7|360.9|363.54|360.74|363.7|360.9|363.46|360.66|0
1648002840000|2022-03-23 02:34:00|363.78|360.98|363.78|360.98|363.94|361.14|363.78|360.98|0
1648002860000|2022-03-23 02:34:20|363.7|360.9|363.94|361.14|363.94|361.14|363.7|360.9|0
1648002870000|2022-03-23 02:34:30|364.02|361.22|364.26|361.46|364.26|361.46|364.02|361.22|0
1648002880000|2022-03-23 02:34:40|364.18|361.38|364.1|361.3|364.18|361.38|364.1|361.3|0
1648002890000|2022-03-23 02:34:50|363.94|361.14|363.86|361.06|363.94|361.14|363.78|360.98|0
1648002900000|2022-03-23 02:35:00|364.02|361.22|363.78|360.98|364.02|361.22|363.78|360.98|0
1648002910000|2022-03-23 02:35:10|363.94|361.14|363.94|361.14|364.02|361.22|363.94|361.14|0
1648002920000|2022-03-23 02:35:20|364.1|361.3|364.1|361.3|364.1|361.3|364.1|361.3|0
1648002930000|2022-03-23 02:35:30|364.26|361.46|364.18|361.38|364.26|361.46|364.18|361.38|0
1648002940000|2022-03-23 02:35:40|364.1|361.3|364.1|361.3|364.26|361.46|364.1|361.3|0
1648002950000|2022-03-23 02:35:50|363.94|361.14|364.1|361.3|364.1|361.3|363.86|361.06|0
1648002960000|2022-03-23 02:36:00|363.94|361.14|363.94|361.14|363.94|361.14|363.94|361.14|0
1648002970000|2022-03-23 02:36:10|363.86|361.06|363.78|360.98|363.86|361.06|363.78|360.98|0
1648002980000|2022-03-23 02:36:20|363.94|361.14|364.1|361.3|364.1|361.3|363.86|361.06|0
1648002990000|2022-03-23 02:36:30|364.02|361.22|363.78|360.98|364.02|361.22|363.78|360.98|0
1648003020000|2022-03-23 02:37:00|363.61|360.81|363.54|360.74|363.61|360.81|363.54|360.74|0
1648003030000|2022-03-23 02:37:10|363.61|360.81|363.61|360.81|363.78|360.98|363.61|360.81|0
1648003040000|2022-03-23 02:37:20|363.78|360.98|363.78|360.98|363.94|361.14|363.78|360.98|0
1648003050000|2022-03-23 02:37:30|363.86|361.06|363.86|361.06|363.86|361.06|363.86|361.06|0
1648003060000|2022-03-23 02:37:40|364.1|361.3|363.94|361.14|364.1|361.3|363.94|361.14|0
1648003070000|2022-03-23 02:37:50|363.86|361.06|363.78|360.98|363.86|361.06|363.78|360.98|0
1648003080000|2022-03-23 02:38:00|363.86|361.06|363.86|361.06|363.94|361.14|363.86|361.06|0
1648003090000|2022-03-23 02:38:10|363.94|361.14|363.61|360.81|363.94|361.14|363.61|360.81|0
1648003100000|2022-03-23 02:38:20|363.7|360.9|363.61|360.81|363.7|360.9|363.61|360.81|0
1648003110000|2022-03-23 02:38:30|363.7|360.9|363.61|360.81|363.7|360.9|363.54|360.74|0
1648003140000|2022-03-23 02:39:00|363.78|360.98|363.78|360.98|363.78|360.98|363.7|360.9|0
1648003150000|2022-03-23 02:39:10|363.7|360.9|363.45|360.65|363.7|360.9|363.45|360.65|0
1648003160000|2022-03-23 02:39:20|363.77|360.97|363.94|361.14|364.02|361.22|363.77|360.97|0
1648003170000|2022-03-23 02:39:30|363.86|361.06|363.86|361.06|363.86|361.06|363.86|361.06|0
1648003180000|2022-03-23 02:39:40|363.94|361.14|363.86|361.06|363.94|361.14|363.86|361.06|0
1648003190000|2022-03-23 02:39:50|363.77|360.97|363.7|360.9|363.77|360.97|363.61|360.81|0
1648003200000|2022-03-23 02:40:00|363.77|360.97|363.86|361.06|363.86|361.06|363.77|360.97|0
1648003210000|2022-03-23 02:40:10|363.94|361.14|363.77|360.97|363.94|361.14|363.77|360.97|0
1648003220000|2022-03-23 02:40:20|363.61|360.81|363.7|360.9|363.7|360.9|363.61|360.81|0
1648003230000|2022-03-23 02:40:30|363.77|360.97|363.77|360.97|363.77|360.97|363.77|360.97|0
1648003240000|2022-03-23 02:40:40|363.86|361.06|363.77|360.97|363.86|361.06|363.77|360.97|0
1648003250000|2022-03-23 02:40:50|363.86|361.06|363.77|360.97|363.86|361.06|363.77|360.97|0
1648003260000|2022-03-23 02:41:00|363.7|360.9|363.61|360.81|363.7|360.9|363.61|360.81|0
1648003270000|2022-03-23 02:41:10|363.7|360.9|363.77|360.97|363.77|360.97|363.7|360.9|0
1648003280000|2022-03-23 02:41:20|363.7|360.9|363.61|360.81|363.7|360.9|363.61|360.81|0
1648003290000|2022-03-23 02:41:30|363.45|360.65|363.61|360.81|363.61|360.81|363.37|360.57|0
1648003300000|2022-03-23 02:41:40|363.54|360.74|363.45|360.65|363.61|360.81|363.45|360.65|0
1648003320000|2022-03-23 02:42:00|363.61|360.81|363.54|360.74|363.61|360.81|363.45|360.65|0
1648003330000|2022-03-23 02:42:10|363.13|360.33|362.89|360.09|363.13|360.33|362.89|360.09|0
1648003340000|2022-03-23 02:42:20|362.81|360.01|362.97|360.17|362.97|360.17|362.81|360.01|0
1648003360000|2022-03-23 02:42:40|362.81|360.01|362.73|359.93|362.81|360.01|362.73|359.93|0
1648003370000|2022-03-23 02:42:50|362.65|359.85|362.65|359.85|362.65|359.85|362.65|359.85|0
1648003380000|2022-03-23 02:43:00|362.49|359.69|362.65|359.85|362.65|359.85|362.49|359.69|0
1648003390000|2022-03-23 02:43:10|362.33|359.53|362.41|359.61|362.57|359.77|362.33|359.53|0
1648003400000|2022-03-23 02:43:20|362.49|359.69|362.57|359.77|362.65|359.85|362.49|359.69|0
1648003410000|2022-03-23 02:43:30|362.49|359.69|362.65|359.85|362.65|359.85|362.49|359.69|0
1648003420000|2022-03-23 02:43:40|362.49|359.69|362.49|359.69|362.49|359.69|362.49|359.69|0
1648003440000|2022-03-23 02:44:00|362.33|359.53|362.49|359.69|362.49|359.69|362.33|359.53|0
1648003450000|2022-03-23 02:44:10|362.57|359.77|362.57|359.77|362.57|359.77|362.57|359.77|0
1648003460000|2022-03-23 02:44:20|362.81|360.01|362.81|360.01|362.81|360.01|362.81|360.01|0
1648003470000|2022-03-23 02:44:30|362.73|359.93|362.81|360.01|362.81|360.01|362.73|359.93|0
1648003480000|2022-03-23 02:44:40|362.73|359.93|362.57|359.77|362.73|359.93|362.57|359.77|0
1648003490000|2022-03-23 02:44:50|362.49|359.69|362.73|359.93|362.73|359.93|362.49|359.69|0
1648003500000|2022-03-23 02:45:00|362.57|359.77|362.49|359.69|362.65|359.85|362.49|359.69|0
1648003510000|2022-03-23 02:45:10|362.33|359.53|362.16|359.36|362.33|359.53|362.16|359.36|0
1648003540000|2022-03-23 02:45:40|361.52|358.72|361.68|358.88|361.84|359.04|361.52|358.72|0
1648003550000|2022-03-23 02:45:50|361.84|359.04|361.84|359.04|361.84|359.04|361.77|358.97|0
1648003560000|2022-03-23 02:46:00|361.77|358.97|361.68|358.88|361.84|359.04|361.68|358.88|0
1648003570000|2022-03-23 02:46:10|361.77|358.97|361.84|359.04|361.84|359.04|361.68|358.88|0
1648003590000|2022-03-23 02:46:30|362|359.2|362.16|359.36|362.16|359.36|362|359.2|0
1648003600000|2022-03-23 02:46:40|362|359.2|362|359.2|362|359.2|362|359.2|0
1648003620000|2022-03-23 02:47:00|361.84|359.04|362|359.2|362|359.2|361.84|359.04|0
1648003640000|2022-03-23 02:47:20|361.93|359.13|361.93|359.13|361.93|359.13|361.93|359.13|0
1648003650000|2022-03-23 02:47:30|362|359.2|362|359.2|362|359.2|361.93|359.13|0
1648003660000|2022-03-23 02:47:40|361.93|359.13|362|359.2|362|359.2|361.93|359.13|0
1648003670000|2022-03-23 02:47:50|361.93|359.13|362|359.2|362|359.2|361.93|359.13|0
1648003680000|2022-03-23 02:48:00|361.84|359.04|362|359.2|362|359.2|361.84|359.04|0
1648003740000|2022-03-23 02:49:00|362.09|359.29|362.09|359.29|362.16|359.36|362|359.2|0
1648003750000|2022-03-23 02:49:10|361.68|358.88|361.68|358.88|361.68|358.88|361.68|358.88|0
1648003760000|2022-03-23 02:49:20|361.84|359.04|361.68|358.88|361.84|359.04|361.68|358.88|0
1648003780000|2022-03-23 02:49:40|361.76|358.96|361.76|358.96|361.76|358.96|361.76|358.96|0
1648003790000|2022-03-23 02:49:50|361.84|359.04|361.84|359.04|361.84|359.04|361.84|359.04|0
1648003800000|2022-03-23 02:50:00|362|359.2|362|359.2|362|359.2|361.84|359.04|0
1648003820000|2022-03-23 02:50:20|361.76|358.96|361.68|358.88|361.76|358.96|361.68|358.88|0
1648003830000|2022-03-23 02:50:30|361.76|358.96|361.84|359.04|361.84|359.04|361.76|358.96|0
1648003840000|2022-03-23 02:50:40|361.76|358.96|361.68|358.88|361.84|359.04|361.68|358.88|0
1648003870000|2022-03-23 02:51:10|361.6|358.8|361.6|358.8|361.6|358.8|361.6|358.8|0
1648003880000|2022-03-23 02:51:20|361.52|358.72|361.68|358.88|361.68|358.88|361.52|358.72|0
1648003930000|2022-03-23 02:52:10|361.84|359.04|361.76|358.96|361.84|359.04|361.76|358.96|0
1648003940000|2022-03-23 02:52:20|361.52|358.72|361.52|358.72|361.52|358.72|361.52|358.72|0
1648003950000|2022-03-23 02:52:30|361.2|358.4|361.2|358.4|361.2|358.4|361.2|358.4|0
1648003960000|2022-03-23 02:52:40|361.52|358.72|361.36|358.56|361.52|358.72|361.36|358.56|0
1648003970000|2022-03-23 02:52:50|361.52|358.72|361.52|358.72|361.52|358.72|361.52|358.72|0
1648003980000|2022-03-23 02:53:00|361.68|358.88|361.52|358.72|361.68|358.88|361.44|358.64|0
1648003990000|2022-03-23 02:53:10|361.68|358.88|361.68|358.88|361.76|358.96|361.68|358.88|0
1648004020000|2022-03-23 02:53:40|361.84|359.04|361.84|359.04|361.84|359.04|361.84|359.04|0
1648004050000|2022-03-23 02:54:10|362|359.2|361.92|359.12|362|359.2|361.92|359.12|0
1648004060000|2022-03-23 02:54:20|361.84|359.04|362|359.2|362|359.2|361.84|359.04|0
1648004080000|2022-03-23 02:54:40|361.84|359.04|362|359.2|362|359.2|361.84|359.04|0
1648004090000|2022-03-23 02:54:50|361.84|359.04|361.92|359.12|361.92|359.12|361.84|359.04|0
1648004100000|2022-03-23 02:55:00|362|359.2|362|359.2|362|359.2|362|359.2|0
1648004110000|2022-03-23 02:55:10|362.08|359.28|362|359.2|362.08|359.28|362|359.2|0
1648004120000|2022-03-23 02:55:20|361.92|359.12|362.08|359.28|362.08|359.28|361.92|359.12|0
1648004130000|2022-03-23 02:55:30|362|359.2|362|359.2|362|359.2|362|359.2|0
1648004140000|2022-03-23 02:55:40|362.16|359.36|362.16|359.36|362.16|359.36|362.16|359.36|0
1648004160000|2022-03-23 02:56:00|362|359.2|362|359.2|362|359.2|362|359.2|0
1648004180000|2022-03-23 02:56:20|361.84|359.04|361.84|359.04|361.84|359.04|361.84|359.04|0
1648004190000|2022-03-23 02:56:30|361.68|358.88|361.68|358.88|361.68|358.88|361.68|358.88|0
1648004210000|2022-03-23 02:56:50|361.52|358.72|361.52|358.72|361.52|358.72|361.52|358.72|0
1648004220000|2022-03-23 02:57:00|361.36|358.56|361.36|358.56|361.36|358.56|361.36|358.56|0
1648004240000|2022-03-23 02:57:20|361.2|358.4|362.32|359.52|362.32|359.52|361.2|358.4|0
1648004250000|2022-03-23 02:57:30|362.16|359.36|362.16|359.36|362.16|359.36|362.16|359.36|0
1648004270000|2022-03-23 02:57:50|362.32|359.52|362.16|359.36|362.32|359.52|362.16|359.36|0
1648004290000|2022-03-23 02:58:10|362.32|359.52|362.4|359.6|362.4|359.6|362.32|359.52|0
1648004300000|2022-03-23 02:58:20|362.32|359.52|362.48|359.68|362.48|359.68|362.32|359.52|0
1648004310000|2022-03-23 02:58:30|362.32|359.52|362.32|359.52|362.32|359.52|362.32|359.52|0
1648004330000|2022-03-23 02:58:50|362.4|359.6|362.24|359.44|362.4|359.6|362.24|359.44|0
1648004340000|2022-03-23 02:59:00|362.32|359.52|362.16|359.36|362.32|359.52|362.16|359.36|0
1648004350000|2022-03-23 02:59:10|361.84|359.04|362|359.2|362|359.2|361.84|359.04|0
1648004360000|2022-03-23 02:59:20|361.92|359.12|362|359.2|362|359.2|361.84|359.04|0
1648004370000|2022-03-23 02:59:30|362.16|359.36|362.16|359.36|362.24|359.44|362.16|359.36|0
1648004380000|2022-03-23 02:59:40|362.24|359.44|362.16|359.36|362.24|359.44|362.16|359.36|0
1648004390000|2022-03-23 02:59:50|362.24|359.44|362.24|359.44|362.24|359.44|362.16|359.36|0
1648004400000|2022-03-23 03:00:00|362|359.2|361.92|359.12|362|359.2|361.92|359.12|0
1648004410000|2022-03-23 03:00:10|362|359.2|361.84|359.04|362|359.2|361.84|359.04|0
1648004420000|2022-03-23 03:00:20|361.76|358.96|361.76|358.96|361.76|358.96|361.76|358.96|0
1648004430000|2022-03-23 03:00:30|361.68|358.88|361.84|359.04|361.84|359.04|361.68|358.88|0
1648004440000|2022-03-23 03:00:40|362|359.2|362|359.2|362|359.2|362|359.2|0
1648004450000|2022-03-23 03:00:50|361.92|359.12|361.92|359.12|361.92|359.12|361.92|359.12|0
1648004460000|2022-03-23 03:01:00|361.84|359.04|361.84|359.04|361.92|359.12|361.84|359.04|0
1648004470000|2022-03-23 03:01:10|361.68|358.88|361.68|358.88|361.68|358.88|361.68|358.88|0
1648004490000|2022-03-23 03:01:30|361.84|359.04|361.68|358.88|361.84|359.04|361.68|358.88|0
1648004500000|2022-03-23 03:01:40|361.52|358.72|361.52|358.72|361.52|358.72|361.52|358.72|0
1648004520000|2022-03-23 03:02:00|361.6|358.8|361.52|358.72|361.6|358.8|361.52|358.72|0
1648004530000|2022-03-23 03:02:10|361.68|358.88|361.68|358.88|361.76|358.96|361.68|358.88|0
1648004540000|2022-03-23 03:02:20|361.84|359.04|362|359.2|362|359.2|361.84|359.04|0
1648004550000|2022-03-23 03:02:30|362.08|359.28|362|359.2|362.08|359.28|362|359.2|0
1648004560000|2022-03-23 03:02:40|362.16|359.36|362.16|359.36|362.16|359.36|362.08|359.28|0
1648004580000|2022-03-23 03:03:00|362.08|359.28|362.08|359.28|362.08|359.28|362.08|359.28|0
1648004590000|2022-03-23 03:03:10|362.16|359.36|362.16|359.36|362.16|359.36|362.16|359.36|0
1648004600000|2022-03-23 03:03:20|362|359.2|362|359.2|362.16|359.36|362|359.2|0
1648004610000|2022-03-23 03:03:30|362.16|359.36|362.16|359.36|362.16|359.36|362.16|359.36|0
1648004620000|2022-03-23 03:03:40|362.08|359.28|362.08|359.28|362.08|359.28|362.08|359.28|0
1648004630000|2022-03-23 03:03:50|362|359.2|362.08|359.28|362.08|359.28|362|359.2|0
1648004640000|2022-03-23 03:04:00|362|359.2|362|359.2|362.08|359.28|362|359.2|0
1648004660000|2022-03-23 03:04:20|362.08|359.28|362|359.2|362.08|359.28|362|359.2|0
1648004690000|2022-03-23 03:04:50|361.92|359.12|361.92|359.12|361.92|359.12|361.92|359.12|0
1648004700000|2022-03-23 03:05:00|361.84|359.04|361.84|359.04|361.84|359.04|361.76|358.96|0
1648004710000|2022-03-23 03:05:10|362|359.2|362|359.2|362|359.2|362|359.2|0
1648004720000|2022-03-23 03:05:20|362.08|359.28|362.16|359.36|362.16|359.36|362.08|359.28|0
1648004730000|2022-03-23 03:05:30|362.32|359.52|362.32|359.52|362.32|359.52|362.32|359.52|0
1648004740000|2022-03-23 03:05:40|362.4|359.6|362.4|359.6|362.4|359.6|362.32|359.52|0
1648004750000|2022-03-23 03:05:50|362.48|359.68|362.48|359.68|362.48|359.68|362.4|359.6|0
1648004760000|2022-03-23 03:06:00|362.56|359.76|362.48|359.68|362.56|359.76|362.48|359.68|0
1648004770000|2022-03-23 03:06:10|362.64|359.84|362.48|359.68|362.64|359.84|362.48|359.68|0
1648004780000|2022-03-23 03:06:20|362.64|359.84|362.48|359.68|362.64|359.84|362.48|359.68|0
1648004790000|2022-03-23 03:06:30|362.64|359.84|362.48|359.68|362.64|359.84|362.48|359.68|0
1648004810000|2022-03-23 03:06:50|362.64|359.84|362.64|359.84|362.64|359.84|362.48|359.68|0
1648004820000|2022-03-23 03:07:00|362.48|359.68|362.56|359.76|362.64|359.84|362.48|359.68|0
1648004830000|2022-03-23 03:07:10|362.64|359.84|362.64|359.84|362.64|359.84|362.56|359.76|0
1648004840000|2022-03-23 03:07:20|362.72|359.92|362.8|360|362.8|360|362.72|359.92|0
1648004860000|2022-03-23 03:07:40|362.88|360.08|362.96|360.16|362.96|360.16|362.88|360.08|0
1648004870000|2022-03-23 03:07:50|362.8|360|362.96|360.16|363.12|360.32|362.8|360|0
1648004880000|2022-03-23 03:08:00|362.8|360|362.64|359.84|362.8|360|362.64|359.84|0
1648004890000|2022-03-23 03:08:10|362.72|359.92|362.96|360.16|362.96|360.16|362.72|359.92|0
1648004900000|2022-03-23 03:08:20|363.12|360.32|363.12|360.32|363.12|360.32|363.12|360.32|0
1648004920000|2022-03-23 03:08:40|363.28|360.48|363.12|360.32|363.28|360.48|363.12|360.32|0
1648004930000|2022-03-23 03:08:50|363.2|360.4|363.2|360.4|363.2|360.4|363.2|360.4|0
1648004940000|2022-03-23 03:09:00|363.12|360.32|363.04|360.24|363.12|360.32|363.04|360.24|0
1648004950000|2022-03-23 03:09:10|363.12|360.32|363.12|360.32|363.12|360.32|363.12|360.32|0
1648004960000|2022-03-23 03:09:20|363.28|360.48|363.28|360.48|363.28|360.48|363.28|360.48|0
1648004980000|2022-03-23 03:09:40|363.44|360.64|363.6|360.8|363.6|360.8|363.44|360.64|0
1648004990000|2022-03-23 03:09:50|363.44|360.64|363.44|360.64|363.44|360.64|363.44|360.64|0
1648005000000|2022-03-23 03:10:00|363.6|360.8|363.44|360.64|363.6|360.8|363.44|360.64|0
1648005010000|2022-03-23 03:10:10|363.52|360.72|363.6|360.8|363.6|360.8|363.52|360.72|0
1648005020000|2022-03-23 03:10:20|363.52|360.72|363.6|360.8|363.6|360.8|363.52|360.72|0
1648005030000|2022-03-23 03:10:30|363.76|360.96|363.92|361.12|363.92|361.12|363.76|360.96|0
1648005080000|2022-03-23 03:11:20|364.08|361.28|363.92|361.12|364.08|361.28|363.92|361.12|0
1648005120000|2022-03-23 03:12:00|363.85|361.05|363.85|361.05|363.85|361.05|363.85|361.05|0
1648005130000|2022-03-23 03:12:10|363.76|360.96|363.44|360.64|363.76|360.96|363.44|360.64|0
1648005140000|2022-03-23 03:12:20|363.6|360.8|363.6|360.8|363.6|360.8|363.6|360.8|0
1648005170000|2022-03-23 03:12:50|363.44|360.64|363.28|360.48|363.44|360.64|363.28|360.48|0
1648005180000|2022-03-23 03:13:00|363.44|360.64|363.28|360.48|363.44|360.64|363.28|360.48|0
1648005190000|2022-03-23 03:13:10|363.36|360.56|363.28|360.48|363.36|360.56|363.28|360.48|0
1648005200000|2022-03-23 03:13:20|363.36|360.56|363.28|360.48|363.36|360.56|363.28|360.48|0
1648005250000|2022-03-23 03:14:10|363.44|360.64|363.44|360.64|363.44|360.64|363.44|360.64|0
1648005270000|2022-03-23 03:14:30|363.28|360.48|363.44|360.64|363.44|360.64|363.28|360.48|0
1648005280000|2022-03-23 03:14:40|363.36|360.56|363.28|360.48|363.36|360.56|363.28|360.48|0
1648005290000|2022-03-23 03:14:50|363.12|360.32|363.2|360.4|363.2|360.4|363.12|360.32|0
1648005300000|2022-03-23 03:15:00|363.28|360.48|363.28|360.48|363.28|360.48|363.28|360.48|0
1648005310000|2022-03-23 03:15:10|363.44|360.64|363.44|360.64|363.44|360.64|363.44|360.64|0
1648005320000|2022-03-23 03:15:20|363.52|360.72|363.6|360.8|363.6|360.8|363.52|360.72|0
1648005330000|2022-03-23 03:15:30|363.44|360.64|363.44|360.64|363.44|360.64|363.44|360.64|0
1648005350000|2022-03-23 03:15:50|363.36|360.56|363.28|360.48|363.36|360.56|363.28|360.48|0
1648005360000|2022-03-23 03:16:00|363.44|360.64|363.36|360.56|363.44|360.64|363.36|360.56|0
1648005370000|2022-03-23 03:16:10|363.28|360.48|363.28|360.48|363.28|360.48|363.28|360.48|0
1648005390000|2022-03-23 03:16:30|363.36|360.56|363.28|360.48|363.44|360.64|363.28|360.48|0
1648005440000|2022-03-23 03:17:20|363.2|360.4|363.28|360.48|363.28|360.48|363.2|360.4|0
1648005450000|2022-03-23 03:17:30|363.2|360.4|363.28|360.48|363.28|360.48|363.2|360.4|0
1648005460000|2022-03-23 03:17:40|363.12|360.32|363.28|360.48|363.28|360.48|363.12|360.32|0
1648005470000|2022-03-23 03:17:50|363.12|360.32|363.12|360.32|363.12|360.32|363.12|360.32|0
1648005480000|2022-03-23 03:18:00|363.28|360.48|363.12|360.32|363.28|360.48|363.12|360.32|0
1648005490000|2022-03-23 03:18:10|363.28|360.48|363.12|360.32|363.28|360.48|363.12|360.32|0
1648005500000|2022-03-23 03:18:20|363.2|360.4|363.44|360.64|363.44|360.64|363.2|360.4|0
1648005510000|2022-03-23 03:18:30|363.28|360.48|363.28|360.48|363.36|360.56|363.28|360.48|0
1648005520000|2022-03-23 03:18:40|363.12|360.32|363.28|360.48|363.28|360.48|363.12|360.32|0
1648005530000|2022-03-23 03:18:50|363.2|360.4|363.28|360.48|363.28|360.48|363.2|360.4|0
1648005540000|2022-03-23 03:19:00|363.36|360.56|363.28|360.48|363.36|360.56|363.28|360.48|0
1648005560000|2022-03-23 03:19:20|363.36|360.56|363.28|360.48|363.36|360.56|363.28|360.48|0
1648005580000|2022-03-23 03:19:40|363.12|360.32|363.12|360.32|363.12|360.32|363.12|360.32|0
1648005600000|2022-03-23 03:20:00|363.2|360.4|363.28|360.48|363.28|360.48|363.2|360.4|0
1648005630000|2022-03-23 03:20:30|363.44|360.64|363.44|360.64|363.44|360.64|363.44|360.64|0
1648005640000|2022-03-23 03:20:40|363.28|360.48|363.44|360.64|363.44|360.64|363.28|360.48|0
1648005650000|2022-03-23 03:20:50|363.6|360.8|363.68|360.88|363.68|360.88|363.6|360.8|0
1648005660000|2022-03-23 03:21:00|363.6|360.8|363.44|360.64|363.6|360.8|363.44|360.64|0
1648005670000|2022-03-23 03:21:10|363.6|360.8|363.76|360.96|363.76|360.96|363.52|360.72|0
1648005680000|2022-03-23 03:21:20|363.84|361.04|363.84|361.04|363.84|361.04|363.84|361.04|0
1648005690000|2022-03-23 03:21:30|363.76|360.96|363.76|360.96|363.76|360.96|363.76|360.96|0
1648005700000|2022-03-23 03:21:40|363.84|361.04|363.76|360.96|363.84|361.04|363.76|360.96|0
1648005710000|2022-03-23 03:21:50|363.92|361.12|363.92|361.12|363.92|361.12|363.92|361.12|0
1648005720000|2022-03-23 03:22:00|363.84|361.04|363.92|361.12|363.92|361.12|363.84|361.04|0
1648005730000|2022-03-23 03:22:10|363.84|361.04|364.08|361.28|364.08|361.28|363.84|361.04|0
1648005740000|2022-03-23 03:22:20|363.92|361.12|363.92|361.12|363.92|361.12|363.92|361.12|0
1648005750000|2022-03-23 03:22:30|364.08|361.28|364.08|361.28|364.08|361.28|364.08|361.28|0
1648005760000|2022-03-23 03:22:40|364.24|361.44|364.24|361.44|364.24|361.44|364.24|361.44|0
1648005770000|2022-03-23 03:22:50|364.08|361.28|364.08|361.28|364.08|361.28|364.08|361.28|0
1648005780000|2022-03-23 03:23:00|363.76|360.96|363.84|361.04|363.84|361.04|363.76|360.96|0
1648005790000|2022-03-23 03:23:10|363.76|360.96|363.84|361.04|363.84|361.04|363.76|360.96|0
1648005800000|2022-03-23 03:23:20|363.92|361.12|363.92|361.12|363.92|361.12|363.84|361.04|0
1648005810000|2022-03-23 03:23:30|363.76|360.96|363.76|360.96|363.84|361.04|363.76|360.96|0
1648005820000|2022-03-23 03:23:40|363.84|361.04|363.84|361.04|363.84|361.04|363.84|361.04|0
1648005830000|2022-03-23 03:23:50|363.92|361.12|363.92|361.12|363.92|361.12|363.92|361.12|0
1648005840000|2022-03-23 03:24:00|363.84|361.04|363.84|361.04|363.84|361.04|363.76|360.96|0
1648005850000|2022-03-23 03:24:10|363.76|360.96|363.76|360.96|363.76|360.96|363.76|360.96|0
1648005860000|2022-03-23 03:24:20|363.84|361.04|363.92|361.12|363.92|361.12|363.84|361.04|0
1648005870000|2022-03-23 03:24:30|363.76|360.96|363.84|361.04|363.84|361.04|363.76|360.96|0
1648005880000|2022-03-23 03:24:40|363.76|360.96|363.6|360.8|363.76|360.96|363.6|360.8|0
1648005890000|2022-03-23 03:24:50|363.68|360.88|363.68|360.88|363.68|360.88|363.6|360.8|0
1648005900000|2022-03-23 03:25:00|363.76|360.96|363.76|360.96|363.76|360.96|363.76|360.96|0
1648005910000|2022-03-23 03:25:10|363.68|360.88|363.6|360.8|363.68|360.88|363.6|360.8|0
1648005930000|2022-03-23 03:25:30|363.43|360.63|363.43|360.63|363.43|360.63|363.43|360.63|0
1648005940000|2022-03-23 03:25:40|363.36|360.56|363.27|360.47|363.43|360.63|363.27|360.47|0
1648005950000|2022-03-23 03:25:50|363.36|360.56|363.43|360.63|363.43|360.63|363.27|360.47|0
1648005960000|2022-03-23 03:26:00|363.6|360.8|363.6|360.8|363.6|360.8|363.6|360.8|0
1648006010000|2022-03-23 03:26:50|363.52|360.72|363.52|360.72|363.52|360.72|363.52|360.72|0
1648006020000|2022-03-23 03:27:00|363.6|360.8|363.6|360.8|363.6|360.8|363.6|360.8|0
1648006030000|2022-03-23 03:27:10|363.59|360.79|363.68|360.88|363.68|360.88|363.59|360.79|0
1648006040000|2022-03-23 03:27:20|363.76|360.96|363.92|361.12|363.92|361.12|363.76|360.96|0
1648006060000|2022-03-23 03:27:40|363.84|361.04|363.92|361.12|363.92|361.12|363.84|361.04|0
1648006070000|2022-03-23 03:27:50|363.84|361.04|363.84|361.04|363.84|361.04|363.84|361.04|0
1648006080000|2022-03-23 03:28:00|363.92|361.12|363.92|361.12|363.92|361.12|363.92|361.12|0
1648006090000|2022-03-23 03:28:10|364.08|361.28|363.92|361.12|364.08|361.28|363.92|361.12|0
1648006100000|2022-03-23 03:28:20|364.08|361.28|364.08|361.28|364.08|361.28|364.08|361.28|0
1648006110000|2022-03-23 03:28:30|364.24|361.44|364.4|361.6|364.4|361.6|364.24|361.44|0
1648006120000|2022-03-23 03:28:40|364.48|361.68|364.48|361.68|364.48|361.68|364.48|361.68|0
1648006130000|2022-03-23 03:28:50|364.4|361.6|364.56|361.76|364.56|361.76|364.4|361.6|0
1648006140000|2022-03-23 03:29:00|364.4|361.6|364.56|361.76|364.56|361.76|364.4|361.6|0
1648006150000|2022-03-23 03:29:10|364.48|361.68|364.72|361.92|364.72|361.92|364.48|361.68|0
1648006160000|2022-03-23 03:29:20|364.56|361.76|364.56|361.76|364.56|361.76|364.4|361.6|0
1648006170000|2022-03-23 03:29:30|364.4|361.6|364.4|361.6|364.4|361.6|364.4|361.6|0
1648006180000|2022-03-23 03:29:40|364.48|361.68|364.48|361.68|364.48|361.68|364.48|361.68|0
1648006190000|2022-03-23 03:29:50|364.4|361.6|364.32|361.52|364.4|361.6|364.24|361.44|0
1648006200000|2022-03-23 03:30:00|364.16|361.36|364.24|361.44|364.24|361.44|364.16|361.36|0
1648006210000|2022-03-23 03:30:10|364.08|361.28|364.24|361.44|364.24|361.44|364.08|361.28|0
1648006220000|2022-03-23 03:30:20|364|361.2|364|361.2|364|361.2|364|361.2|0
1648006230000|2022-03-23 03:30:30|364.24|361.44|364.24|361.44|364.24|361.44|364.16|361.36|0
1648006250000|2022-03-23 03:30:50|364.16|361.36|364.16|361.36|364.16|361.36|364.08|361.28|0
1648006260000|2022-03-23 03:31:00|364.08|361.28|364|361.2|364.08|361.28|363.92|361.12|0
1648006270000|2022-03-23 03:31:10|364.08|361.28|364.08|361.28|364.08|361.28|364.08|361.28|0
1648006280000|2022-03-23 03:31:20|364.16|361.36|364.24|361.44|364.24|361.44|364.16|361.36|0
1648006290000|2022-03-23 03:31:30|364.32|361.52|364.24|361.44|364.32|361.52|364.24|361.44|0
1648006300000|2022-03-23 03:31:40|364.16|361.36|364.24|361.44|364.24|361.44|364.16|361.36|0
1648006310000|2022-03-23 03:31:50|364.4|361.6|364.4|361.6|364.4|361.6|364.4|361.6|0
1648006320000|2022-03-23 03:32:00|364.32|361.52|364.4|361.6|364.4|361.6|364.32|361.52|0
1648006330000|2022-03-23 03:32:10|364.48|361.68|364.4|361.6|364.48|361.68|364.4|361.6|0
1648006350000|2022-03-23 03:32:30|364.48|361.68|364.4|361.6|364.48|361.68|364.4|361.6|0
1648006360000|2022-03-23 03:32:40|364.24|361.44|364.24|361.44|364.24|361.44|364.24|361.44|0
1648006370000|2022-03-23 03:32:50|364.16|361.36|364.32|361.52|364.32|361.52|364.16|361.36|0
1648006380000|2022-03-23 03:33:00|364.24|361.44|364.24|361.44|364.24|361.44|364.24|361.44|0
1648006390000|2022-03-23 03:33:10|364.16|361.36|363.91|361.11|364.16|361.36|363.91|361.11|0
1648006400000|2022-03-23 03:33:20|364|361.2|364.08|361.28|364.08|361.28|364|361.2|0
1648006410000|2022-03-23 03:33:30|364|361.2|364|361.2|364|361.2|364|361.2|0
1648006420000|2022-03-23 03:33:40|364.08|361.28|363.91|361.11|364.08|361.28|363.91|361.11|0
1648006440000|2022-03-23 03:34:00|364|361.2|364.16|361.36|364.16|361.36|364|361.2|0
1648006450000|2022-03-23 03:34:10|364.08|361.28|364.08|361.28|364.08|361.28|364|361.2|0
1648006460000|2022-03-23 03:34:20|363.91|361.11|363.91|361.11|363.91|361.11|363.91|361.11|0
1648006470000|2022-03-23 03:34:30|364.08|361.28|364.08|361.28|364.08|361.28|364.08|361.28|0
1648006480000|2022-03-23 03:34:40|364|361.2|364.16|361.36|364.24|361.44|364|361.2|0
1648006490000|2022-03-23 03:34:50|364.24|361.44|364.24|361.44|364.24|361.44|364.16|361.36|0
1648006500000|2022-03-23 03:35:00|364.32|361.52|364.32|361.52|364.32|361.52|364.32|361.52|0
1648006510000|2022-03-23 03:35:10|364.24|361.44|364.24|361.44|364.32|361.52|364.24|361.44|0
1648006520000|2022-03-23 03:35:20|364.32|361.52|364.32|361.52|364.32|361.52|364.32|361.52|0
1648006530000|2022-03-23 03:35:30|364.4|361.6|364.4|361.6|364.4|361.6|364.4|361.6|0
1648006540000|2022-03-23 03:35:40|364.24|361.44|364.24|361.44|364.24|361.44|364.24|361.44|0
1648006590000|2022-03-23 03:36:30|364.16|361.36|364.24|361.44|364.24|361.44|364.16|361.36|0
1648006600000|2022-03-23 03:36:40|364.07|361.27|364.07|361.27|364.07|361.27|364.07|361.27|0
1648006640000|2022-03-23 03:37:20|363.91|361.11|363.91|361.11|363.91|361.11|363.91|361.11|0
1648006650000|2022-03-23 03:37:30|363.75|360.95|363.75|360.95|363.75|360.95|363.75|360.95|0
1648006680000|2022-03-23 03:38:00|363.91|361.11|363.75|360.95|363.91|361.11|363.75|360.95|0
1648006720000|2022-03-23 03:38:40|363.59|360.79|363.67|360.87|363.67|360.87|363.59|360.79|0
1648006730000|2022-03-23 03:38:50|363.59|360.79|363.59|360.79|363.59|360.79|363.59|360.79|0
1648006740000|2022-03-23 03:39:00|363.67|360.87|363.75|360.95|363.91|361.11|363.67|360.87|0
1648006780000|2022-03-23 03:39:40|363.91|361.11|363.91|361.11|363.91|361.11|363.91|361.11|0
1648006800000|2022-03-23 03:40:00|364|361.2|364.16|361.36|364.16|361.36|364|361.2|0
1648006810000|2022-03-23 03:40:10|364.07|361.27|364.07|361.27|364.07|361.27|364.07|361.27|0
1648006820000|2022-03-23 03:40:20|363.91|361.11|363.91|361.11|363.91|361.11|363.91|361.11|0
1648006830000|2022-03-23 03:40:30|364|361.2|364|361.2|364|361.2|364|361.2|0
1648006840000|2022-03-23 03:40:40|364.23|361.43|364.07|361.27|364.23|361.43|364.07|361.27|0
1648006850000|2022-03-23 03:40:50|364.23|361.43|364.48|361.68|364.48|361.68|364.23|361.43|0
1648006860000|2022-03-23 03:41:00|364.4|361.6|364.56|361.76|364.56|361.76|364.4|361.6|0
1648006870000|2022-03-23 03:41:10|365.04|362.24|364.88|362.08|365.04|362.24|364.88|362.08|0
1648006880000|2022-03-23 03:41:20|364.72|361.92|364.72|361.92|364.72|361.92|364.72|361.92|0
1648006890000|2022-03-23 03:41:30|364.88|362.08|364.88|362.08|364.88|362.08|364.88|362.08|0
1648006900000|2022-03-23 03:41:40|365.04|362.24|364.72|361.92|365.04|362.24|364.72|361.92|0
1648006930000|2022-03-23 03:42:10|364.88|362.08|364.72|361.92|364.88|362.08|364.72|361.92|0
1648006940000|2022-03-23 03:42:20|364.88|362.08|364.88|362.08|364.88|362.08|364.8|362|0
1648006970000|2022-03-23 03:42:50|364.72|361.92|364.72|361.92|364.72|361.92|364.72|361.92|0
1648006980000|2022-03-23 03:43:00|364.88|362.08|364.88|362.08|364.88|362.08|364.88|362.08|0
1648007010000|2022-03-23 03:43:30|365.04|362.24|364.88|362.08|365.04|362.24|364.88|362.08|0
1648007020000|2022-03-23 03:43:40|364.72|361.92|364.88|362.08|364.88|362.08|364.72|361.92|0
1648007030000|2022-03-23 03:43:50|364.72|361.92|364.72|361.92|364.72|361.92|364.72|361.92|0
1648007040000|2022-03-23 03:44:00|364.88|362.08|364.88|362.08|364.88|362.08|364.88|362.08|0
1648007050000|2022-03-23 03:44:10|364.72|361.92|364.72|361.92|364.72|361.92|364.72|361.92|0
1648007090000|2022-03-23 03:44:50|364.64|361.84|364.72|361.92|364.72|361.92|364.64|361.84|0
1648007100000|2022-03-23 03:45:00|364.55|361.75|364.72|361.92|364.72|361.92|364.55|361.75|0
1648007110000|2022-03-23 03:45:10|364.64|361.84|364.55|361.75|364.64|361.84|364.39|361.59|0
1648007160000|2022-03-23 03:46:00|364.48|361.68|364.39|361.59|364.48|361.68|364.39|361.59|0
1648007190000|2022-03-23 03:46:30|364.55|361.75|364.55|361.75|364.55|361.75|364.55|361.75|0
1648007200000|2022-03-23 03:46:40|364.39|361.59|364.39|361.59|364.39|361.59|364.39|361.59|0
1648007210000|2022-03-23 03:46:50|364.48|361.68|364.39|361.59|364.48|361.68|364.39|361.59|0
1648007220000|2022-03-23 03:47:00|364.32|361.52|364.23|361.43|364.39|361.59|364.23|361.43|0
1648007230000|2022-03-23 03:47:10|364.15|361.35|364.07|361.27|364.15|361.35|364.07|361.27|0
1648007240000|2022-03-23 03:47:20|363.91|361.11|363.91|361.11|363.91|361.11|363.91|361.11|0
1648007250000|2022-03-23 03:47:30|363.99|361.19|364.07|361.27|364.07|361.27|363.99|361.19|0
1648007260000|2022-03-23 03:47:40|363.99|361.19|363.99|361.19|363.99|361.19|363.99|361.19|0
1648007270000|2022-03-23 03:47:50|364.07|361.27|363.99|361.19|364.07|361.27|363.99|361.19|0
1648007280000|2022-03-23 03:48:00|364.07|361.27|363.99|361.19|364.07|361.27|363.99|361.19|0
1648007290000|2022-03-23 03:48:10|363.91|361.11|364.07|361.27|364.07|361.27|363.91|361.11|0
1648007300000|2022-03-23 03:48:20|363.91|361.11|363.91|361.11|363.91|361.11|363.91|361.11|0
1648007310000|2022-03-23 03:48:30|364.07|361.27|363.99|361.19|364.07|361.27|363.91|361.11|0
1648007320000|2022-03-23 03:48:40|363.91|361.11|363.91|361.11|363.91|361.11|363.91|361.11|0
1648007340000|2022-03-23 03:49:00|363.75|360.95|363.75|360.95|363.83|361.03|363.75|360.95|0
1648007350000|2022-03-23 03:49:10|363.59|360.79|363.59|360.79|363.59|360.79|363.59|360.79|0
1648007370000|2022-03-23 03:49:30|363.75|360.95|363.59|360.79|363.75|360.95|363.59|360.79|0
1648007380000|2022-03-23 03:49:40|363.67|360.87|363.75|360.95|363.75|360.95|363.67|360.87|0
1648007390000|2022-03-23 03:49:50|363.67|360.87|363.83|361.03|363.83|361.03|363.59|360.79|0
1648007400000|2022-03-23 03:50:00|363.75|360.95|363.59|360.79|363.75|360.95|363.59|360.79|0
1648007420000|2022-03-23 03:50:20|363.42|360.62|363.35|360.55|363.42|360.62|363.35|360.55|0
1648007430000|2022-03-23 03:50:30|363.26|360.46|363.42|360.62|363.42|360.62|363.26|360.46|0
1648007450000|2022-03-23 03:50:50|363.51|360.71|363.59|360.79|363.59|360.79|363.51|360.71|0
1648007480000|2022-03-23 03:51:20|363.75|360.95|363.75|360.95|363.75|360.95|363.75|360.95|0
1648007490000|2022-03-23 03:51:30|363.83|361.03|363.75|360.95|363.83|361.03|363.67|360.87|0
1648007500000|2022-03-23 03:51:40|363.83|361.03|363.83|361.03|363.83|361.03|363.83|361.03|0
1648007510000|2022-03-23 03:51:50|363.91|361.11|364.07|361.27|364.07|361.27|363.91|361.11|0
1648007530000|2022-03-23 03:52:10|363.99|361.19|363.91|361.11|363.99|361.19|363.91|361.11|0
1648007540000|2022-03-23 03:52:20|364.07|361.27|364.07|361.27|364.07|361.27|364.07|361.27|0
1648007560000|2022-03-23 03:52:40|363.91|361.11|363.91|361.11|363.91|361.11|363.91|361.11|0
1648007590000|2022-03-23 03:53:10|364.07|361.27|364.07|361.27|364.07|361.27|364.07|361.27|0
1648007600000|2022-03-23 03:53:20|363.99|361.19|363.99|361.19|364.07|361.27|363.99|361.19|0
1648007610000|2022-03-23 03:53:30|364.07|361.27|364.23|361.43|364.23|361.43|364.07|361.27|0
1648007620000|2022-03-23 03:53:40|364.07|361.27|364.07|361.27|364.07|361.27|364.07|361.27|0
1648007640000|2022-03-23 03:54:00|363.99|361.19|363.99|361.19|364.07|361.27|363.99|361.19|0
1648007650000|2022-03-23 03:54:10|364.07|361.27|363.91|361.11|364.07|361.27|363.91|361.11|0
1648007660000|2022-03-23 03:54:20|364.07|361.27|364.07|361.27|364.07|361.27|364.07|361.27|0
1648007680000|2022-03-23 03:54:40|363.91|361.11|363.91|361.11|363.91|361.11|363.91|361.11|0
1648007690000|2022-03-23 03:54:50|364.07|361.27|364.07|361.27|364.07|361.27|364.07|361.27|0
1648007700000|2022-03-23 03:55:00|363.91|361.11|363.74|360.94|363.91|361.11|363.74|360.94|0
1648007710000|2022-03-23 03:55:10|363.58|360.78|363.58|360.78|363.58|360.78|363.58|360.78|0
1648007730000|2022-03-23 03:55:30|363.74|360.94|363.67|360.87|363.74|360.94|363.67|360.87|0
1648007740000|2022-03-23 03:55:40|363.58|360.78|363.58|360.78|363.58|360.78|363.58|360.78|0
1648007750000|2022-03-23 03:55:50|363.42|360.62|363.42|360.62|363.42|360.62|363.42|360.62|0
1648007790000|2022-03-23 03:56:30|363.26|360.46|363.26|360.46|363.26|360.46|363.26|360.46|0
1648007810000|2022-03-23 03:56:50|363.42|360.62|363.42|360.62|363.42|360.62|363.42|360.62|0
1648007820000|2022-03-23 03:57:00|363.34|360.54|363.34|360.54|363.34|360.54|363.34|360.54|0
1648007830000|2022-03-23 03:57:10|363.26|360.46|363.26|360.46|363.26|360.46|363.26|360.46|0
1648007850000|2022-03-23 03:57:30|363.42|360.62|363.42|360.62|363.42|360.62|363.42|360.62|0
1648007860000|2022-03-23 03:57:40|363.26|360.46|363.26|360.46|363.26|360.46|363.26|360.46|0
1648007890000|2022-03-23 03:58:10|363.1|360.3|363.1|360.3|363.1|360.3|363.1|360.3|0
1648007900000|2022-03-23 03:58:20|363.26|360.46|363.26|360.46|363.26|360.46|363.26|360.46|0
1648007950000|2022-03-23 03:59:10|364.39|361.59|364.23|361.43|364.39|361.59|364.23|361.43|0
1648007960000|2022-03-23 03:59:20|364.39|361.59|364.39|361.59|364.39|361.59|364.39|361.59|0
1648007970000|2022-03-23 03:59:30|364.55|361.75|364.55|361.75|364.55|361.75|364.55|361.75|0
1648007980000|2022-03-23 03:59:40|364.87|362.07|364.87|362.07|364.87|362.07|364.87|362.07|0
1648007990000|2022-03-23 03:59:50|364.71|361.91|364.55|361.75|364.71|361.91|364.55|361.75|0
1648008000000|2022-03-23 04:00:00|364.63|361.83|364.55|361.75|364.63|361.83|364.55|361.75|0
1648008010000|2022-03-23 04:00:10|364.63|361.83|364.87|362.07|364.96|362.16|364.63|361.83|0
1648008020000|2022-03-23 04:00:20|364.96|362.16|364.87|362.07|364.96|362.16|364.87|362.07|0
1648008030000|2022-03-23 04:00:30|364.96|362.16|365.03|362.23|365.03|362.23|364.96|362.16|0
1648008040000|2022-03-23 04:00:40|364.87|362.07|364.95|362.15|364.95|362.15|364.87|362.07|0
1648008050000|2022-03-23 04:00:50|364.87|362.07|365.03|362.23|365.03|362.23|364.87|362.07|0
1648008060000|2022-03-23 04:01:00|364.87|362.07|364.87|362.07|364.87|362.07|364.87|362.07|0
1648008070000|2022-03-23 04:01:10|365.03|362.23|365.03|362.23|365.03|362.23|365.03|362.23|0
1648008090000|2022-03-23 04:01:30|365.19|362.39|365.19|362.39|365.19|362.39|365.19|362.39|0
1648008130000|2022-03-23 04:02:10|365.12|362.32|365.03|362.23|365.19|362.39|365.03|362.23|0
1648008150000|2022-03-23 04:02:30|364.87|362.07|364.87|362.07|364.87|362.07|364.87|362.07|0
1648008160000|2022-03-23 04:02:40|364.95|362.15|364.95|362.15|364.95|362.15|364.95|362.15|0
1648008170000|2022-03-23 04:02:50|364.87|362.07|364.55|361.75|364.87|362.07|364.55|361.75|0
1648008180000|2022-03-23 04:03:00|364.47|361.67|364.47|361.67|364.47|361.67|364.47|361.67|0
1648008190000|2022-03-23 04:03:10|364.39|361.59|364.39|361.59|364.39|361.59|364.39|361.59|0
1648008200000|2022-03-23 04:03:20|364.31|361.51|364.39|361.59|364.39|361.59|364.31|361.51|0
1648008240000|2022-03-23 04:04:00|364.47|361.67|364.47|361.67|364.47|361.67|364.47|361.67|0
1648008250000|2022-03-23 04:04:10|364.55|361.75|364.47|361.67|364.55|361.75|364.47|361.67|0
1648008260000|2022-03-23 04:04:20|364.39|361.59|364.39|361.59|364.47|361.67|364.39|361.59|0
1648008310000|2022-03-23 04:05:10|364.22|361.42|364.22|361.42|364.22|361.42|364.22|361.42|0
1648008320000|2022-03-23 04:05:20|364.15|361.35|363.99|361.19|364.15|361.35|363.99|361.19|0
1648008330000|2022-03-23 04:05:30|364.06|361.26|364.06|361.26|364.06|361.26|364.06|361.26|0
1648008370000|2022-03-23 04:06:10|364.15|361.35|364.15|361.35|364.15|361.35|364.15|361.35|0
1648008380000|2022-03-23 04:06:20|364.22|361.42|364.38|361.58|364.38|361.58|364.22|361.42|0
1648008400000|2022-03-23 04:06:40|364.22|361.42|364.22|361.42|364.22|361.42|364.22|361.42|0
1648008410000|2022-03-23 04:06:50|364.31|361.51|364.22|361.42|364.31|361.51|364.22|361.42|0
1648008420000|2022-03-23 04:07:00|364.31|361.51|364.31|361.51|364.38|361.58|364.31|361.51|0
1648008430000|2022-03-23 04:07:10|364.22|361.42|364.22|361.42|364.22|361.42|364.22|361.42|0
1648008450000|2022-03-23 04:07:30|364.31|361.51|364.22|361.42|364.31|361.51|364.22|361.42|0
1648008470000|2022-03-23 04:07:50|364.31|361.51|364.31|361.51|364.31|361.51|364.22|361.42|0
1648008480000|2022-03-23 04:08:00|364.22|361.42|364.38|361.58|364.38|361.58|364.22|361.42|0
1648008490000|2022-03-23 04:08:10|364.22|361.42|364.22|361.42|364.22|361.42|364.22|361.42|0
1648008500000|2022-03-23 04:08:20|364.38|361.58|364.38|361.58|364.38|361.58|364.38|361.58|0
1648008510000|2022-03-23 04:08:30|364.55|361.75|364.55|361.75|364.55|361.75|364.55|361.75|0
1648008560000|2022-03-23 04:09:20|364.47|361.67|364.47|361.67|364.47|361.67|364.38|361.58|0
1648008570000|2022-03-23 04:09:30|364.38|361.58|364.38|361.58|364.38|361.58|364.38|361.58|0
1648008590000|2022-03-23 04:09:50|364.31|361.51|364.31|361.51|364.31|361.51|364.22|361.42|0
1648008600000|2022-03-23 04:10:00|364.38|361.58|364.38|361.58|364.38|361.58|364.38|361.58|0
1648008620000|2022-03-23 04:10:20|364.31|361.51|364.22|361.42|364.31|361.51|364.22|361.42|0
1648008640000|2022-03-23 04:10:40|364.31|361.51|364.31|361.51|364.38|361.58|364.31|361.51|0
1648008650000|2022-03-23 04:10:50|364.22|361.42|364.22|361.42|364.22|361.42|364.22|361.42|0
1648008670000|2022-03-23 04:11:10|364.06|361.26|364.06|361.26|364.06|361.26|364.06|361.26|0
1648008690000|2022-03-23 04:11:30|364.14|361.34|364.22|361.42|364.22|361.42|364.14|361.34|0
1648008720000|2022-03-23 04:12:00|364.14|361.34|364.22|361.42|364.22|361.42|364.14|361.34|0
1648008780000|2022-03-23 04:13:00|364.38|361.58|364.38|361.58|364.38|361.58|364.38|361.58|0
1648008800000|2022-03-23 04:13:20|364.3|361.5|364.3|361.5|364.3|361.5|364.3|361.5|0
1648008810000|2022-03-23 04:13:30|364.38|361.58|364.47|361.67|364.47|361.67|364.38|361.58|0
1648008820000|2022-03-23 04:13:40|364.38|361.58|364.38|361.58|364.38|361.58|364.38|361.58|0
1648008840000|2022-03-23 04:14:00|364.3|361.5|364.38|361.58|364.38|361.58|364.3|361.5|0
1648008850000|2022-03-23 04:14:10|364.47|361.67|364.47|361.67|364.47|361.67|364.47|361.67|0
1648008860000|2022-03-23 04:14:20|364.38|361.58|364.3|361.5|364.38|361.58|364.3|361.5|0
1648008870000|2022-03-23 04:14:30|364.38|361.58|364.38|361.58|364.38|361.58|364.3|361.5|0
1648008880000|2022-03-23 04:14:40|364.3|361.5|364.3|361.5|364.3|361.5|364.3|361.5|0
1648008890000|2022-03-23 04:14:50|364.38|361.58|364.38|361.58|364.38|361.58|364.38|361.58|0
1648008930000|2022-03-23 04:15:30|364.3|361.5|364.3|361.5|364.3|361.5|364.3|361.5|0
1648008940000|2022-03-23 04:15:40|364.22|361.42|364.3|361.5|364.3|361.5|364.22|361.42|0
1648008950000|2022-03-23 04:15:50|364.38|361.58|364.38|361.58|364.38|361.58|364.3|361.5|0
1648008960000|2022-03-23 04:16:00|364.3|361.5|364.38|361.58|364.38|361.58|364.3|361.5|0
1648008970000|2022-03-23 04:16:10|364.3|361.5|364.3|361.5|364.3|361.5|364.3|361.5|0
1648008980000|2022-03-23 04:16:20|364.38|361.58|364.22|361.42|364.38|361.58|364.22|361.42|0
1648009000000|2022-03-23 04:16:40|364.06|361.26|364.06|361.26|364.06|361.26|364.06|361.26|0
1648009030000|2022-03-23 04:17:10|364.22|361.42|364.22|361.42|364.22|361.42|364.22|361.42|0
1648009040000|2022-03-23 04:17:20|364.38|361.58|364.38|361.58|364.38|361.58|364.38|361.58|0
1648009100000|2022-03-23 04:18:20|364.46|361.66|364.46|361.66|364.46|361.66|364.46|361.66|0
1648009110000|2022-03-23 04:18:30|364.38|361.58|364.46|361.66|364.46|361.66|364.38|361.58|0
1648009120000|2022-03-23 04:18:40|364.38|361.58|364.38|361.58|364.38|361.58|364.38|361.58|0
1648009130000|2022-03-23 04:18:50|364.46|361.66|364.46|361.66|364.46|361.66|364.38|361.58|0
1648009140000|2022-03-23 04:19:00|364.54|361.74|364.54|361.74|364.54|361.74|364.54|361.74|0
1648009190000|2022-03-23 04:19:50|364.62|361.82|364.62|361.82|364.62|361.82|364.62|361.82|0
1648009200000|2022-03-23 04:20:00|364.7|361.9|364.86|362.06|364.86|362.06|364.62|361.82|0
1648009250000|2022-03-23 04:20:50|364.7|361.9|364.7|361.9|364.7|361.9|364.7|361.9|0
1648009260000|2022-03-23 04:21:00|364.86|362.06|364.86|362.06|364.86|362.06|364.86|362.06|0
1648009270000|2022-03-23 04:21:10|364.7|361.9|364.7|361.9|364.7|361.9|364.7|361.9|0
1648009280000|2022-03-23 04:21:20|364.62|361.82|364.54|361.74|364.62|361.82|364.54|361.74|0
1648009320000|2022-03-23 04:22:00|364.62|361.82|364.62|361.82|364.62|361.82|364.62|361.82|0
1648009330000|2022-03-23 04:22:10|364.54|361.74|364.54|361.74|364.54|361.74|364.54|361.74|0
1648009340000|2022-03-23 04:22:20|364.46|361.66|364.46|361.66|364.46|361.66|364.46|361.66|0
1648009350000|2022-03-23 04:22:30|364.38|361.58|364.38|361.58|364.38|361.58|364.38|361.58|0
1648009360000|2022-03-23 04:22:40|364.46|361.66|364.46|361.66|364.46|361.66|364.46|361.66|0
1648009370000|2022-03-23 04:22:50|364.54|361.74|364.54|361.74|364.54|361.74|364.54|361.74|0
1648009380000|2022-03-23 04:23:00|364.46|361.66|364.46|361.66|364.46|361.66|364.46|361.66|0
1648009390000|2022-03-23 04:23:10|364.38|361.58|364.54|361.74|364.54|361.74|364.38|361.58|0
1648009400000|2022-03-23 04:23:20|364.38|361.58|364.38|361.58|364.38|361.58|364.38|361.58|0
1648009420000|2022-03-23 04:23:40|364.3|361.5|364.38|361.58|364.38|361.58|364.3|361.5|0
1648009460000|2022-03-23 04:24:20|364.3|361.5|364.3|361.5|364.3|361.5|364.3|361.5|0
1648009480000|2022-03-23 04:24:40|364.22|361.42|364.22|361.42|364.22|361.42|364.22|361.42|0
1648009490000|2022-03-23 04:24:50|364.38|361.58|364.38|361.58|364.38|361.58|364.38|361.58|0
1648009540000|2022-03-23 04:25:40|364.46|361.66|364.46|361.66|364.46|361.66|364.46|361.66|0
1648009550000|2022-03-23 04:25:50|364.38|361.58|364.54|361.74|364.54|361.74|364.38|361.58|0
1648009580000|2022-03-23 04:26:20|364.62|361.82|364.54|361.74|364.62|361.82|364.54|361.74|0
1648009590000|2022-03-23 04:26:30|364.62|361.82|364.62|361.82|364.62|361.82|364.54|361.74|0
1648009600000|2022-03-23 04:26:40|364.54|361.74|364.54|361.74|364.62|361.82|364.54|361.74|0
1648009610000|2022-03-23 04:26:50|364.38|361.58|364.38|361.58|364.38|361.58|364.38|361.58|0
1648009620000|2022-03-23 04:27:00|364.54|361.74|364.54|361.74|364.54|361.74|364.54|361.74|0
1648009660000|2022-03-23 04:27:40|364.7|361.9|364.54|361.74|364.7|361.9|364.54|361.74|0
1648009690000|2022-03-23 04:28:10|364.7|361.9|364.7|361.9|364.7|361.9|364.7|361.9|0
1648009700000|2022-03-23 04:28:20|364.54|361.74|364.54|361.74|364.54|361.74|364.54|361.74|0
1648009730000|2022-03-23 04:28:50|364.38|361.58|364.21|361.41|364.38|361.58|364.21|361.41|0
1648009760000|2022-03-23 04:29:20|364.38|361.58|364.3|361.5|364.38|361.58|364.3|361.5|0
1648009770000|2022-03-23 04:29:30|364.38|361.58|364.38|361.58|364.38|361.58|364.38|361.58|0
1648009780000|2022-03-23 04:29:40|364.3|361.5|364.05|361.25|364.3|361.5|364.05|361.25|0
1648009810000|2022-03-23 04:30:10|363.89|361.09|363.89|361.09|363.89|361.09|363.89|361.09|0
1648009830000|2022-03-23 04:30:30|363.73|360.93|363.73|360.93|363.89|361.09|363.73|360.93|0
1648009840000|2022-03-23 04:30:40|363.89|361.09|363.89|361.09|363.89|361.09|363.89|361.09|0
1648009850000|2022-03-23 04:30:50|363.73|360.93|363.73|360.93|363.73|360.93|363.73|360.93|0
1648009860000|2022-03-23 04:31:00|363.57|360.77|363.57|360.77|363.57|360.77|363.57|360.77|0
1648009870000|2022-03-23 04:31:10|363.49|360.69|363.41|360.61|363.49|360.69|363.41|360.61|0
1648009880000|2022-03-23 04:31:20|363.49|360.69|363.57|360.77|363.57|360.77|363.49|360.69|0
1648009890000|2022-03-23 04:31:30|363.73|360.93|363.73|360.93|363.73|360.93|363.65|360.85|0
1648009950000|2022-03-23 04:32:30|363.57|360.77|363.65|360.85|363.73|360.93|363.57|360.77|0
1648009960000|2022-03-23 04:32:40|363.73|360.93|363.73|360.93|363.73|360.93|363.73|360.93|0
1648009970000|2022-03-23 04:32:50|363.65|360.85|363.65|360.85|363.73|360.93|363.65|360.85|0
1648009980000|2022-03-23 04:33:00|363.73|360.93|363.73|360.93|363.73|360.93|363.73|360.93|0
1648009990000|2022-03-23 04:33:10|363.81|361.01|363.81|361.01|363.81|361.01|363.81|361.01|0
1648010000000|2022-03-23 04:33:20|363.73|360.93|363.73|360.93|363.73|360.93|363.73|360.93|0
1648010010000|2022-03-23 04:33:30|363.81|361.01|363.89|361.09|363.89|361.09|363.73|360.93|0
1648010030000|2022-03-23 04:33:50|363.97|361.17|363.97|361.17|363.97|361.17|363.97|361.17|0
1648010040000|2022-03-23 04:34:00|364.05|361.25|364.14|361.34|364.14|361.34|364.05|361.25|0
1648010050000|2022-03-23 04:34:10|364.21|361.41|364.21|361.41|364.21|361.41|364.21|361.41|0
1648010070000|2022-03-23 04:34:30|364.05|361.25|364.05|361.25|364.05|361.25|364.05|361.25|0
1648010080000|2022-03-23 04:34:40|363.97|361.17|363.97|361.17|363.97|361.17|363.97|361.17|0
1648010090000|2022-03-23 04:34:50|363.89|361.09|363.81|361.01|363.89|361.09|363.81|361.01|0
1648010100000|2022-03-23 04:35:00|363.89|361.09|363.89|361.09|363.89|361.09|363.89|361.09|0
1648010110000|2022-03-23 04:35:10|363.81|361.01|363.89|361.09|363.89|361.09|363.81|361.01|0
1648010140000|2022-03-23 04:35:40|363.81|361.01|363.89|361.09|363.89|361.09|363.81|361.01|0
1648010170000|2022-03-23 04:36:10|363.97|361.17|363.89|361.09|363.97|361.17|363.89|361.09|0
1648010210000|2022-03-23 04:36:50|363.73|360.93|363.73|360.93|363.73|360.93|363.73|360.93|0
1648010220000|2022-03-23 04:37:00|363.57|360.77|363.73|360.93|363.73|360.93|363.57|360.77|0
1648010230000|2022-03-23 04:37:10|363.65|360.85|363.73|360.93|363.73|360.93|363.65|360.85|0
1648010240000|2022-03-23 04:37:20|363.81|361.01|363.73|360.93|363.81|361.01|363.73|360.93|0
1648010250000|2022-03-23 04:37:30|363.65|360.85|363.73|360.93|363.73|360.93|363.65|360.85|0
1648010260000|2022-03-23 04:37:40|363.81|361.01|363.73|360.93|363.81|361.01|363.73|360.93|0
1648010350000|2022-03-23 04:39:10|363.81|361.01|363.89|361.09|363.89|361.09|363.81|361.01|0
1648010360000|2022-03-23 04:39:20|363.81|361.01|363.89|361.09|363.89|361.09|363.81|361.01|0
1648010370000|2022-03-23 04:39:30|363.81|361.01|363.81|361.01|363.81|361.01|363.81|361.01|0
1648010380000|2022-03-23 04:39:40|363.73|360.93|363.89|361.09|363.89|361.09|363.73|360.93|0
1648010390000|2022-03-23 04:39:50|363.81|361.01|363.73|360.93|363.81|361.01|363.73|360.93|0
1648010400000|2022-03-23 04:40:00|363.81|361.01|363.81|361.01|363.81|361.01|363.81|361.01|0
1648010410000|2022-03-23 04:40:10|363.89|361.09|363.89|361.09|363.97|361.17|363.89|361.09|0
1648010420000|2022-03-23 04:40:20|363.97|361.17|363.97|361.17|363.97|361.17|363.97|361.17|0
1648010430000|2022-03-23 04:40:30|364.05|361.25|364.05|361.25|364.05|361.25|364.05|361.25|0
1648010460000|2022-03-23 04:41:00|363.97|361.17|364.05|361.25|364.05|361.25|363.97|361.17|0
1648010470000|2022-03-23 04:41:10|363.97|361.17|364.05|361.25|364.05|361.25|363.97|361.17|0
1648010560000|2022-03-23 04:42:40|363.89|361.09|363.89|361.09|363.89|361.09|363.89|361.09|0
1648010620000|2022-03-23 04:43:40|364.05|361.25|364.05|361.25|364.05|361.25|364.05|361.25|0
1648010640000|2022-03-23 04:44:00|363.89|361.09|363.89|361.09|363.89|361.09|363.89|361.09|0
1648010660000|2022-03-23 04:44:20|363.81|361.01|363.97|361.17|363.97|361.17|363.81|361.01|0
1648010670000|2022-03-23 04:44:30|364.05|361.25|364.05|361.25|364.05|361.25|363.97|361.17|0
1648010690000|2022-03-23 04:44:50|363.97|361.17|363.89|361.09|364.05|361.25|363.89|361.09|0
1648010700000|2022-03-23 04:45:00|363.81|361.01|363.81|361.01|363.81|361.01|363.81|361.01|0
1648010710000|2022-03-23 04:45:10|363.73|360.93|363.89|361.09|363.89|361.09|363.73|360.93|0
1648010720000|2022-03-23 04:45:20|363.97|361.17|363.89|361.09|363.97|361.17|363.89|361.09|0
1648010760000|2022-03-23 04:46:00|363.81|361.01|363.81|361.01|363.81|361.01|363.81|361.01|0
1648010780000|2022-03-23 04:46:20|363.72|360.92|363.65|360.85|363.72|360.92|363.56|360.76|0
1648010790000|2022-03-23 04:46:30|363.72|360.92|363.81|361.01|363.81|361.01|363.72|360.92|0
1648010800000|2022-03-23 04:46:40|363.72|360.92|363.72|360.92|363.72|360.92|363.72|360.92|0
1648010810000|2022-03-23 04:46:50|363.89|361.09|363.81|361.01|363.89|361.09|363.81|361.01|0
1648010820000|2022-03-23 04:47:00|363.89|361.09|363.72|360.92|363.89|361.09|363.72|360.92|0
1648010850000|2022-03-23 04:47:30|363.56|360.76|363.56|360.76|363.56|360.76|363.56|360.76|0
1648010860000|2022-03-23 04:47:40|363.65|360.85|363.56|360.76|363.65|360.85|363.56|360.76|0
1648010890000|2022-03-23 04:48:10|363.4|360.6|363.4|360.6|363.4|360.6|363.4|360.6|0
1648010950000|2022-03-23 04:49:10|363.32|360.52|363.24|360.44|363.32|360.52|363.24|360.44|0
1648010960000|2022-03-23 04:49:20|363.4|360.6|363.4|360.6|363.4|360.6|363.4|360.6|0
1648011000000|2022-03-23 04:50:00|363.48|360.68|363.56|360.76|363.56|360.76|363.4|360.6|0
1648011070000|2022-03-23 04:51:10|363.4|360.6|363.56|360.76|363.56|360.76|363.4|360.6|0
1648011120000|2022-03-23 04:52:00|363.48|360.68|363.48|360.68|363.48|360.68|363.48|360.68|0
1648011130000|2022-03-23 04:52:10|363.56|360.76|363.56|360.76|363.56|360.76|363.56|360.76|0
1648011170000|2022-03-23 04:52:50|363.4|360.6|363.56|360.76|363.56|360.76|363.4|360.6|0
1648011190000|2022-03-23 04:53:10|363.4|360.6|363.4|360.6|363.4|360.6|363.4|360.6|0
1648011230000|2022-03-23 04:53:50|363.24|360.44|363.24|360.44|363.24|360.44|363.24|360.44|0
1648011240000|2022-03-23 04:54:00|363.4|360.6|363.4|360.6|363.4|360.6|363.4|360.6|0
1648011280000|2022-03-23 04:54:40|363.32|360.52|363.32|360.52|363.32|360.52|363.32|360.52|0
1648011290000|2022-03-23 04:54:50|363.4|360.6|363.24|360.44|363.4|360.6|363.24|360.44|0
1648011330000|2022-03-23 04:55:30|363.08|360.28|362.92|360.12|363.08|360.28|362.76|359.96|0
1648011340000|2022-03-23 04:55:40|362.84|360.04|362.76|359.96|362.84|360.04|362.76|359.96|0
1648011360000|2022-03-23 04:56:00|362.68|359.88|362.59|359.79|362.68|359.88|362.59|359.79|0
1648011370000|2022-03-23 04:56:10|362.68|359.88|362.52|359.72|362.68|359.88|362.52|359.72|0
1648011380000|2022-03-23 04:56:20|362.59|359.79|362.59|359.79|362.59|359.79|362.59|359.79|0
1648011390000|2022-03-23 04:56:30|362.52|359.72|362.43|359.63|362.52|359.72|362.43|359.63|0
1648011400000|2022-03-23 04:56:40|362.59|359.79|362.59|359.79|362.59|359.79|362.59|359.79|0
1648011430000|2022-03-23 04:57:10|362.43|359.63|362.43|359.63|362.43|359.63|362.43|359.63|0
1648011440000|2022-03-23 04:57:20|362.59|359.79|362.43|359.63|362.59|359.79|362.43|359.63|0
1648011450000|2022-03-23 04:57:30|362.59|359.79|362.52|359.72|362.59|359.79|362.52|359.72|0
1648011470000|2022-03-23 04:57:50|362.59|359.79|362.43|359.63|362.59|359.79|362.43|359.63|0
1648011480000|2022-03-23 04:58:00|362.59|359.79|362.59|359.79|362.59|359.79|362.59|359.79|0
1648011490000|2022-03-23 04:58:10|362.27|359.47|362.27|359.47|362.27|359.47|362.27|359.47|0
1648011510000|2022-03-23 04:58:30|362.36|359.56|362.52|359.72|362.52|359.72|362.36|359.56|0
1648011520000|2022-03-23 04:58:40|362.43|359.63|362.43|359.63|362.43|359.63|362.43|359.63|0
1648011540000|2022-03-23 04:59:00|362.59|359.79|362.59|359.79|362.59|359.79|362.43|359.63|0
1648011570000|2022-03-23 04:59:30|362.43|359.63|362.52|359.72|362.52|359.72|362.43|359.63|0
1648011580000|2022-03-23 04:59:40|362.59|359.79|362.59|359.79|362.59|359.79|362.59|359.79|0
1648011600000|2022-03-23 05:00:00|362.52|359.72|362.59|359.79|362.59|359.79|362.43|359.63|0
1648011610000|2022-03-23 05:00:10|362.68|359.88|362.59|359.79|362.68|359.88|362.59|359.79|0
1648011620000|2022-03-23 05:00:20|362.52|359.72|362.52|359.72|362.52|359.72|362.52|359.72|0
1648011630000|2022-03-23 05:00:30|362.43|359.63|362.43|359.63|362.43|359.63|362.43|359.63|0
1648011640000|2022-03-23 05:00:40|362.27|359.47|362.11|359.31|362.35|359.55|362.11|359.31|0
1648011650000|2022-03-23 05:00:50|361.95|359.15|361.95|359.15|361.95|359.15|361.95|359.15|0
1648011660000|2022-03-23 05:01:00|361.79|358.99|362.35|359.55|362.35|359.55|361.79|358.99|0
1648011670000|2022-03-23 05:01:10|362.27|359.47|362.11|359.31|362.27|359.47|362.11|359.31|0
1648011680000|2022-03-23 05:01:20|362.03|359.23|362.11|359.31|362.11|359.31|362.03|359.23|0
1648011690000|2022-03-23 05:01:30|362.03|359.23|362.03|359.23|362.03|359.23|361.95|359.15|0
1648011700000|2022-03-23 05:01:40|362.11|359.31|362.03|359.23|362.11|359.31|361.95|359.15|0
1648011710000|2022-03-23 05:01:50|362.11|359.31|362.03|359.23|362.11|359.31|362.03|359.23|0
1648011720000|2022-03-23 05:02:00|361.95|359.15|362.11|359.31|362.11|359.31|361.95|359.15|0
1648011730000|2022-03-23 05:02:10|362.19|359.39|362.43|359.63|362.43|359.63|362.19|359.39|0
1648011740000|2022-03-23 05:02:20|362.75|359.95|362.75|359.95|362.75|359.95|362.75|359.95|0
1648011750000|2022-03-23 05:02:30|362.68|359.88|362.59|359.79|362.68|359.88|362.59|359.79|0
1648011760000|2022-03-23 05:02:40|362.68|359.88|362.59|359.79|362.68|359.88|362.59|359.79|0
1648011770000|2022-03-23 05:02:50|362.68|359.88|362.59|359.79|362.75|359.95|362.59|359.79|0
1648011780000|2022-03-23 05:03:00|362.68|359.88|362.59|359.79|362.68|359.88|362.59|359.79|0
1648011800000|2022-03-23 05:03:20|362.68|359.88|362.68|359.88|362.68|359.88|362.68|359.88|0
1648011810000|2022-03-23 05:03:30|362.75|359.95|362.75|359.95|362.75|359.95|362.75|359.95|0
1648011820000|2022-03-23 05:03:40|362.84|360.04|362.91|360.11|362.91|360.11|362.84|360.04|0
1648011830000|2022-03-23 05:03:50|363|360.2|362.91|360.11|363.07|360.27|362.91|360.11|0
1648011840000|2022-03-23 05:04:00|363|360.2|362.91|360.11|363|360.2|362.91|360.11|0
1648011850000|2022-03-23 05:04:10|363.07|360.27|363.07|360.27|363.07|360.27|363.07|360.27|0
1648011860000|2022-03-23 05:04:20|362.91|360.11|362.91|360.11|362.91|360.11|362.91|360.11|0
1648011870000|2022-03-23 05:04:30|363|360.2|363|360.2|363.07|360.27|362.91|360.11|0
1648011880000|2022-03-23 05:04:40|363.07|360.27|363|360.2|363.07|360.27|363|360.2|0
1648011890000|2022-03-23 05:04:50|362.91|360.11|363.07|360.27|363.07|360.27|362.91|360.11|0
1648011900000|2022-03-23 05:05:00|363.16|360.36|363.4|360.6|363.4|360.6|363.16|360.36|0
1648011910000|2022-03-23 05:05:10|363.48|360.68|363.48|360.68|363.56|360.76|363.48|360.68|0
1648011920000|2022-03-23 05:05:20|363.56|360.76|363.72|360.92|363.72|360.92|363.56|360.76|0
1648011940000|2022-03-23 05:05:40|363.88|361.08|363.88|361.08|363.88|361.08|363.88|361.08|0
1648011950000|2022-03-23 05:05:50|364.04|361.24|364.28|361.48|364.28|361.48|364.04|361.24|0
1648011960000|2022-03-23 05:06:00|364.2|361.4|364.36|361.56|364.36|361.56|364.2|361.4|0
1648011970000|2022-03-23 05:06:10|364.45|361.65|364.52|361.72|364.52|361.72|364.36|361.56|0
1648011980000|2022-03-23 05:06:20|364.36|361.56|364.36|361.56|364.36|361.56|364.36|361.56|0
1648011990000|2022-03-23 05:06:30|364.52|361.72|364.2|361.4|364.52|361.72|364.2|361.4|0
1648012000000|2022-03-23 05:06:40|364.04|361.24|363.72|360.92|364.04|361.24|363.72|360.92|0
1648012010000|2022-03-23 05:06:50|363.64|360.84|363.72|360.92|363.72|360.92|363.64|360.84|0
1648012020000|2022-03-23 05:07:00|363.8|361|363.64|360.84|363.8|361|363.64|360.84|0
1648012030000|2022-03-23 05:07:10|363.72|360.92|363.56|360.76|363.72|360.92|363.56|360.76|0
1648012050000|2022-03-23 05:07:30|363.48|360.68|363.39|360.59|363.56|360.76|363.39|360.59|0
1648012060000|2022-03-23 05:07:40|363.23|360.43|363.23|360.43|363.23|360.43|363.07|360.27|0
1648012080000|2022-03-23 05:08:00|363.39|360.59|363.39|360.59|363.39|360.59|363.39|360.59|0
1648012100000|2022-03-23 05:08:20|363.48|360.68|363.48|360.68|363.55|360.75|363.39|360.59|0
1648012110000|2022-03-23 05:08:30|363.55|360.75|363.55|360.75|363.55|360.75|363.55|360.75|0
1648012130000|2022-03-23 05:08:50|363.64|360.84|363.72|360.92|363.72|360.92|363.55|360.75|0
1648012140000|2022-03-23 05:09:00|363.88|361.08|363.88|361.08|363.88|361.08|363.88|361.08|0
1648012160000|2022-03-23 05:09:20|363.8|361|363.72|360.92|363.8|361|363.72|360.92|0
1648012170000|2022-03-23 05:09:30|363.55|360.75|363.88|361.08|363.88|361.08|363.55|360.75|0
1648012180000|2022-03-23 05:09:40|363.8|361|363.88|361.08|363.88|361.08|363.8|361|0
1648012190000|2022-03-23 05:09:50|363.8|361|363.8|361|363.8|361|363.72|360.92|0
1648012200000|2022-03-23 05:10:00|363.88|361.08|363.8|361|363.88|361.08|363.8|361|0
1648012210000|2022-03-23 05:10:10|363.72|360.92|363.64|360.84|363.72|360.92|363.64|360.84|0
1648012220000|2022-03-23 05:10:20|363.72|360.92|363.8|361|363.8|361|363.72|360.92|0
1648012230000|2022-03-23 05:10:30|363.88|361.08|363.88|361.08|363.96|361.16|363.88|361.08|0
1648012250000|2022-03-23 05:10:50|364.04|361.24|363.88|361.08|364.04|361.24|363.88|361.08|0
1648012260000|2022-03-23 05:11:00|364.04|361.24|363.8|361|364.04|361.24|363.8|361|0
1648012270000|2022-03-23 05:11:10|363.71|360.91|363.71|360.91|363.71|360.91|363.71|360.91|0
1648012280000|2022-03-23 05:11:20|363.64|360.84|363.71|360.91|363.71|360.91|363.64|360.84|0
1648012290000|2022-03-23 05:11:30|363.64|360.84|363.55|360.75|363.64|360.84|363.55|360.75|0
1648012300000|2022-03-23 05:11:40|363.64|360.84|363.55|360.75|363.64|360.84|363.55|360.75|0
1648012310000|2022-03-23 05:11:50|363.71|360.91|363.71|360.91|363.71|360.91|363.71|360.91|0
1648012320000|2022-03-23 05:12:00|363.64|360.84|363.64|360.84|363.64|360.84|363.55|360.75|0
1648012330000|2022-03-23 05:12:10|363.71|360.91|363.64|360.84|363.71|360.91|363.55|360.75|0
1648012340000|2022-03-23 05:12:20|363.71|360.91|363.71|360.91|363.71|360.91|363.71|360.91|0
1648012350000|2022-03-23 05:12:30|363.64|360.84|363.55|360.75|363.64|360.84|363.55|360.75|0
1648012360000|2022-03-23 05:12:40|363.64|360.84|363.55|360.75|363.64|360.84|363.55|360.75|0
1648012370000|2022-03-23 05:12:50|363.48|360.68|363.23|360.43|363.48|360.68|363.23|360.43|0
1648012380000|2022-03-23 05:13:00|363.31|360.51|363.31|360.51|363.31|360.51|363.23|360.43|0
1648012390000|2022-03-23 05:13:10|363.23|360.43|363.23|360.43|363.23|360.43|363.23|360.43|0
1648012400000|2022-03-23 05:13:20|363.07|360.27|363.07|360.27|363.07|360.27|363.07|360.27|0
1648012410000|2022-03-23 05:13:30|363.23|360.43|363.23|360.43|363.23|360.43|363.23|360.43|0
1648012420000|2022-03-23 05:13:40|363.15|360.35|363.15|360.35|363.15|360.35|363.15|360.35|0
1648012430000|2022-03-23 05:13:50|363.07|360.27|363.23|360.43|363.23|360.43|363.07|360.27|0
1648012440000|2022-03-23 05:14:00|363.15|360.35|363.23|360.43|363.23|360.43|363.15|360.35|0
1648012450000|2022-03-23 05:14:10|363.15|360.35|363.39|360.59|363.39|360.59|363.15|360.35|0
1648012500000|2022-03-23 05:15:00|363.31|360.51|363.31|360.51|363.31|360.51|363.31|360.51|0
1648012510000|2022-03-23 05:15:10|363.23|360.43|363.23|360.43|363.23|360.43|363.23|360.43|0
1648012520000|2022-03-23 05:15:20|363.39|360.59|363.23|360.43|363.39|360.59|363.23|360.43|0
1648012530000|2022-03-23 05:15:30|363.15|360.35|363.23|360.43|363.23|360.43|363.15|360.35|0
1648012570000|2022-03-23 05:16:10|363.39|360.59|363.31|360.51|363.39|360.59|363.31|360.51|0
1648012580000|2022-03-23 05:16:20|363.23|360.43|363.15|360.35|363.23|360.43|363.15|360.35|0
1648012590000|2022-03-23 05:16:30|363.07|360.27|362.75|359.95|363.07|360.27|362.75|359.95|0
1648012600000|2022-03-23 05:16:40|362.59|359.79|362.59|359.79|362.59|359.79|362.59|359.79|0
1648012610000|2022-03-23 05:16:50|362.75|359.95|362.75|359.95|362.75|359.95|362.75|359.95|0
1648012630000|2022-03-23 05:17:10|362.67|359.87|362.59|359.79|362.67|359.87|362.59|359.79|0
1648012650000|2022-03-23 05:17:30|362.75|359.95|362.75|359.95|362.75|359.95|362.75|359.95|0
1648012660000|2022-03-23 05:17:40|362.59|359.79|362.59|359.79|362.59|359.79|362.59|359.79|0
1648012700000|2022-03-23 05:18:20|362.42|359.62|362.42|359.62|362.42|359.62|362.42|359.62|0
1648012720000|2022-03-23 05:18:40|362.26|359.46|362.1|359.3|362.26|359.46|362.1|359.3|0
1648012730000|2022-03-23 05:18:50|361.94|359.14|361.94|359.14|361.94|359.14|361.94|359.14|0
1648012740000|2022-03-23 05:19:00|362.1|359.3|362.1|359.3|362.1|359.3|362.1|359.3|0
1648012750000|2022-03-23 05:19:10|362.03|359.23|362.1|359.3|362.1|359.3|362.03|359.23|0
1648012770000|2022-03-23 05:19:30|362.26|359.46|362.42|359.62|362.42|359.62|362.26|359.46|0
1648012780000|2022-03-23 05:19:40|362.51|359.71|362.51|359.71|362.51|359.71|362.42|359.62|0
1648012790000|2022-03-23 05:19:50|362.59|359.79|362.59|359.79|362.59|359.79|362.59|359.79|0
1648012800000|2022-03-23 05:20:00|362.75|359.95|362.59|359.79|362.75|359.95|362.59|359.79|0
1648012810000|2022-03-23 05:20:10|362.58|359.78|362.75|359.95|362.75|359.95|362.58|359.78|0
1648012860000|2022-03-23 05:21:00|362.91|360.11|362.83|360.03|362.91|360.11|362.75|359.95|0
1648012870000|2022-03-23 05:21:10|362.67|359.87|362.67|359.87|362.75|359.95|362.67|359.87|0
1648012880000|2022-03-23 05:21:20|362.75|359.95|362.75|359.95|362.75|359.95|362.75|359.95|0
1648012900000|2022-03-23 05:21:40|362.67|359.87|362.58|359.78|362.67|359.87|362.58|359.78|0
1648012910000|2022-03-23 05:21:50|362.42|359.62|362.42|359.62|362.42|359.62|362.42|359.62|0
1648012930000|2022-03-23 05:22:10|362.58|359.78|362.42|359.62|362.58|359.78|362.42|359.62|0
1648012950000|2022-03-23 05:22:30|362.35|359.55|362.26|359.46|362.42|359.62|362.26|359.46|0
1648012960000|2022-03-23 05:22:40|362.35|359.55|362.42|359.62|362.42|359.62|362.35|359.55|0
1648012970000|2022-03-23 05:22:50|362.26|359.46|362.42|359.62|362.42|359.62|362.26|359.46|0
1648012980000|2022-03-23 05:23:00|362.35|359.55|362.42|359.62|362.42|359.62|362.35|359.55|0
1648012990000|2022-03-23 05:23:10|362.35|359.55|362.26|359.46|362.35|359.55|362.26|359.46|0
1648013010000|2022-03-23 05:23:30|362.19|359.39|362.26|359.46|362.26|359.46|362.19|359.39|0
1648013020000|2022-03-23 05:23:40|362.19|359.39|362.19|359.39|362.26|359.46|362.19|359.39|0
1648013030000|2022-03-23 05:23:50|362.26|359.46|362.35|359.55|362.35|359.55|362.26|359.46|0
1648013040000|2022-03-23 05:24:00|362.42|359.62|362.42|359.62|362.42|359.62|362.42|359.62|0
1648013080000|2022-03-23 05:24:40|362.35|359.55|362.26|359.46|362.35|359.55|362.26|359.46|0
1648013100000|2022-03-23 05:25:00|362.18|359.38|362.26|359.46|362.26|359.46|362.18|359.38|0
1648013110000|2022-03-23 05:25:10|362.42|359.62|362.42|359.62|362.42|359.62|362.42|359.62|0
1648013120000|2022-03-23 05:25:20|362.51|359.71|362.51|359.71|362.51|359.71|362.51|359.71|0
1648013130000|2022-03-23 05:25:30|362.42|359.62|362.34|359.54|362.42|359.62|362.34|359.54|0
1648013140000|2022-03-23 05:25:40|362.42|359.62|362.42|359.62|362.42|359.62|362.42|359.62|0
1648013150000|2022-03-23 05:25:50|362.34|359.54|362.26|359.46|362.34|359.54|362.26|359.46|0
1648013160000|2022-03-23 05:26:00|362.34|359.54|362.34|359.54|362.34|359.54|362.34|359.54|0
1648013170000|2022-03-23 05:26:10|362.26|359.46|362.1|359.3|362.26|359.46|362.1|359.3|0
1648013180000|2022-03-23 05:26:20|362.18|359.38|362.1|359.3|362.18|359.38|362.1|359.3|0
1648013190000|2022-03-23 05:26:30|362.58|359.78|362.58|359.78|362.58|359.78|362.58|359.78|0
1648013200000|2022-03-23 05:26:40|362.67|359.87|362.58|359.78|362.67|359.87|362.58|359.78|0
1648013210000|2022-03-23 05:26:50|362.74|359.94|362.74|359.94|362.74|359.94|362.74|359.94|0
1648013230000|2022-03-23 05:27:10|362.83|360.03|362.74|359.94|362.83|360.03|362.74|359.94|0
1648013250000|2022-03-23 05:27:30|362.9|360.1|362.74|359.94|362.9|360.1|362.74|359.94|0
1648013340000|2022-03-23 05:29:00|362.83|360.03|362.9|360.1|362.9|360.1|362.83|360.03|0
1648013350000|2022-03-23 05:29:10|362.74|359.94|362.74|359.94|362.74|359.94|362.74|359.94|0
1648013380000|2022-03-23 05:29:40|362.1|359.3|362.58|359.78|362.58|359.78|362.1|359.3|0
1648013390000|2022-03-23 05:29:50|362.74|359.94|362.74|359.94|362.74|359.94|362.74|359.94|0
1648013400000|2022-03-23 05:30:00|362.58|359.78|362.58|359.78|362.66|359.86|362.58|359.78|0
1648013410000|2022-03-23 05:30:10|362.66|359.86|362.58|359.78|362.66|359.86|362.58|359.78|0
1648013440000|2022-03-23 05:30:40|362.5|359.7|362.5|359.7|362.5|359.7|362.5|359.7|0
1648013450000|2022-03-23 05:30:50|362.42|359.62|362.42|359.62|362.42|359.62|362.42|359.62|0
1648013460000|2022-03-23 05:31:00|362.26|359.46|362.26|359.46|362.26|359.46|362.26|359.46|0
1648013480000|2022-03-23 05:31:20|362.42|359.62|362.42|359.62|362.42|359.62|362.42|359.62|0
1648013490000|2022-03-23 05:31:30|362.58|359.78|362.58|359.78|362.58|359.78|362.58|359.78|0
1648013500000|2022-03-23 05:31:40|362.42|359.62|362.58|359.78|362.58|359.78|362.42|359.62|0
1648013530000|2022-03-23 05:32:10|362.74|359.94|362.74|359.94|362.74|359.94|362.74|359.94|0
1648013540000|2022-03-23 05:32:20|362.58|359.78|362.58|359.78|362.58|359.78|362.58|359.78|0
1648013560000|2022-03-23 05:32:40|362.42|359.62|362.42|359.62|362.42|359.62|362.42|359.62|0
1648013590000|2022-03-23 05:33:10|362.34|359.54|362.42|359.62|362.42|359.62|362.34|359.54|0
1648013600000|2022-03-23 05:33:20|362.34|359.54|362.42|359.62|362.42|359.62|362.34|359.54|0
1648013620000|2022-03-23 05:33:40|362.58|359.78|362.58|359.78|362.58|359.78|362.42|359.62|0
1648013650000|2022-03-23 05:34:10|362.42|359.62|362.58|359.78|362.58|359.78|362.42|359.62|0
1648013670000|2022-03-23 05:34:30|362.66|359.86|362.66|359.86|362.66|359.86|362.66|359.86|0
1648013680000|2022-03-23 05:34:40|362.58|359.78|362.58|359.78|362.58|359.78|362.58|359.78|0
1648013690000|2022-03-23 05:34:50|362.5|359.7|362.42|359.62|362.5|359.7|362.42|359.62|0
1648013700000|2022-03-23 05:35:00|362.34|359.54|362.42|359.62|362.42|359.62|362.26|359.46|0
1648013720000|2022-03-23 05:35:20|362.26|359.46|362.26|359.46|362.26|359.46|362.26|359.46|0
1648013730000|2022-03-23 05:35:30|362.1|359.3|362.1|359.3|362.1|359.3|362.1|359.3|0
1648013740000|2022-03-23 05:35:40|362.18|359.38|361.94|359.14|362.18|359.38|361.94|359.14|0
1648013750000|2022-03-23 05:35:50|362.02|359.22|362.1|359.3|362.1|359.3|362.02|359.22|0
1648013760000|2022-03-23 05:36:00|362.02|359.22|362.1|359.3|362.1|359.3|362.02|359.22|0
1648013800000|2022-03-23 05:36:40|362.02|359.22|361.94|359.14|362.02|359.22|361.94|359.14|0
1648013820000|2022-03-23 05:37:00|362.02|359.22|361.94|359.14|362.02|359.22|361.94|359.14|0
1648013850000|2022-03-23 05:37:30|361.77|358.97|361.77|358.97|361.77|358.97|361.77|358.97|0
1648013860000|2022-03-23 05:37:40|361.94|359.14|361.94|359.14|361.94|359.14|361.94|359.14|0
1648013880000|2022-03-23 05:38:00|361.77|358.97|361.77|358.97|361.77|358.97|361.77|358.97|0
1648013900000|2022-03-23 05:38:20|361.86|359.06|361.86|359.06|361.86|359.06|361.86|359.06|0
1648013910000|2022-03-23 05:38:30|361.94|359.14|361.86|359.06|361.94|359.14|361.86|359.06|0
1648013920000|2022-03-23 05:38:40|361.77|358.97|361.77|358.97|361.77|358.97|361.77|358.97|0
1648013950000|2022-03-23 05:39:10|361.86|359.06|361.93|359.13|361.93|359.13|361.86|359.06|0
1648013960000|2022-03-23 05:39:20|361.77|358.97|361.77|358.97|361.77|358.97|361.77|358.97|0
1648013970000|2022-03-23 05:39:30|361.93|359.13|361.93|359.13|361.93|359.13|361.93|359.13|0
1648013980000|2022-03-23 05:39:40|362.1|359.3|362.1|359.3|362.1|359.3|362.1|359.3|0
1648013990000|2022-03-23 05:39:50|361.93|359.13|361.93|359.13|361.93|359.13|361.93|359.13|0
1648014000000|2022-03-23 05:40:00|362.02|359.22|362.02|359.22|362.02|359.22|362.02|359.22|0
1648014010000|2022-03-23 05:40:10|362.1|359.3|362.09|359.29|362.1|359.3|362.09|359.29|0
1648014060000|2022-03-23 05:41:00|362.18|359.38|362.09|359.29|362.18|359.38|362.09|359.29|0
1648014070000|2022-03-23 05:41:10|362.02|359.22|362.02|359.22|362.02|359.22|362.02|359.22|0
1648014080000|2022-03-23 05:41:20|361.93|359.13|361.77|358.97|361.93|359.13|361.77|358.97|0
1648014110000|2022-03-23 05:41:50|361.93|359.13|361.93|359.13|361.93|359.13|361.77|358.97|0
1648014120000|2022-03-23 05:42:00|361.86|359.06|361.86|359.06|361.86|359.06|361.77|358.97|0
1648014130000|2022-03-23 05:42:10|361.93|359.13|361.93|359.13|361.93|359.13|361.93|359.13|0
1648014140000|2022-03-23 05:42:20|361.86|359.06|361.77|358.97|361.86|359.06|361.77|358.97|0
1648014150000|2022-03-23 05:42:30|361.86|359.06|361.93|359.13|361.93|359.13|361.86|359.06|0
1648014160000|2022-03-23 05:42:40|361.86|359.06|361.77|358.97|361.86|359.06|361.77|358.97|0
1648014190000|2022-03-23 05:43:10|361.61|358.81|361.61|358.81|361.61|358.81|361.61|358.81|0
1648014200000|2022-03-23 05:43:20|361.7|358.9|361.7|358.9|361.7|358.9|361.7|358.9|0
1648014210000|2022-03-23 05:43:30|361.77|358.97|361.77|358.97|361.77|358.97|361.77|358.97|0
1648014300000|2022-03-23 05:45:00|361.69|358.89|361.45|358.65|361.69|358.89|361.45|358.65|0
1648014320000|2022-03-23 05:45:20|361.37|358.57|361.29|358.49|361.37|358.57|361.29|358.49|0
1648014330000|2022-03-23 05:45:30|361.45|358.65|361.45|358.65|361.45|358.65|361.45|358.65|0
1648014340000|2022-03-23 05:45:40|361.29|358.49|361.29|358.49|361.45|358.65|361.29|358.49|0
1648014360000|2022-03-23 05:46:00|361.37|358.57|361.29|358.49|361.37|358.57|361.29|358.49|0
1648014370000|2022-03-23 05:46:10|361.45|358.65|361.45|358.65|361.45|358.65|361.45|358.65|0
1648014380000|2022-03-23 05:46:20|361.29|358.49|361.29|358.49|361.29|358.49|361.29|358.49|0
1648014390000|2022-03-23 05:46:30|361.45|358.65|361.29|358.49|361.45|358.65|361.29|358.49|0
1648014400000|2022-03-23 05:46:40|361.45|358.65|361.45|358.65|361.45|358.65|361.45|358.65|0
1648014410000|2022-03-23 05:46:50|361.29|358.49|361.45|358.65|361.45|358.65|361.29|358.49|0
1648014420000|2022-03-23 05:47:00|361.29|358.49|361.29|358.49|361.29|358.49|361.29|358.49|0
1648014440000|2022-03-23 05:47:20|361.45|358.65|361.45|358.65|361.45|358.65|361.45|358.65|0
1648014450000|2022-03-23 05:47:30|361.61|358.81|361.45|358.65|361.61|358.81|361.45|358.65|0
1648014460000|2022-03-23 05:47:40|361.61|358.81|361.61|358.81|361.61|358.81|361.61|358.81|0
1648014470000|2022-03-23 05:47:50|361.45|358.65|361.53|358.73|361.61|358.81|361.45|358.65|0
1648014480000|2022-03-23 05:48:00|361.61|358.81|361.53|358.73|361.61|358.81|361.53|358.73|0
1648014490000|2022-03-23 05:48:10|361.61|358.81|361.61|358.81|361.61|358.81|361.61|358.81|0
1648014530000|2022-03-23 05:48:50|361.77|358.97|361.77|358.97|361.77|358.97|361.77|358.97|0
1648014540000|2022-03-23 05:49:00|361.93|359.13|362.01|359.21|362.01|359.21|361.93|359.13|0
1648014550000|2022-03-23 05:49:10|361.93|359.13|362.01|359.21|362.01|359.21|361.93|359.13|0
1648014560000|2022-03-23 05:49:20|361.93|359.13|362.09|359.29|362.09|359.29|361.93|359.13|0
1648014570000|2022-03-23 05:49:30|362.01|359.21|362.09|359.29|362.09|359.29|362.01|359.21|0
1648014590000|2022-03-23 05:49:50|362.01|359.21|362.09|359.29|362.09|359.29|361.93|359.13|0
1648014610000|2022-03-23 05:50:10|362.25|359.45|362.25|359.45|362.25|359.45|362.25|359.45|0
1648014630000|2022-03-23 05:50:30|362.09|359.29|362.09|359.29|362.09|359.29|362.09|359.29|0
1648014660000|2022-03-23 05:51:00|361.93|359.13|361.93|359.13|361.93|359.13|361.93|359.13|0
1648014680000|2022-03-23 05:51:20|362.09|359.29|361.93|359.13|362.09|359.29|361.93|359.13|0
1648014690000|2022-03-23 05:51:30|362.09|359.29|362.09|359.29|362.09|359.29|362.09|359.29|0
1648014710000|2022-03-23 05:51:50|362.25|359.45|362.25|359.45|362.25|359.45|362.25|359.45|0
1648014740000|2022-03-23 05:52:20|362.17|359.37|362.25|359.45|362.25|359.45|362.09|359.29|0
1648014750000|2022-03-23 05:52:30|362.17|359.37|362.25|359.45|362.25|359.45|362.17|359.37|0
1648014760000|2022-03-23 05:52:40|362.17|359.37|362.25|359.45|362.25|359.45|362.17|359.37|0
1648014780000|2022-03-23 05:53:00|362.09|359.29|362.09|359.29|362.25|359.45|362.09|359.29|0
1648014870000|2022-03-23 05:54:30|362.17|359.37|362.09|359.29|362.17|359.37|362.09|359.29|0
1648014900000|2022-03-23 05:55:00|362.25|359.45|362.25|359.45|362.25|359.45|362.25|359.45|0
1648014910000|2022-03-23 05:55:10|362.17|359.37|362.25|359.45|362.25|359.45|362.17|359.37|0
1648014920000|2022-03-23 05:55:20|362.17|359.37|362.17|359.37|362.17|359.37|362.17|359.37|0
1648014930000|2022-03-23 05:55:30|362.25|359.45|362.25|359.45|362.25|359.45|362.25|359.45|0
1648014940000|2022-03-23 05:55:40|362.17|359.37|362.17|359.37|362.25|359.45|362.17|359.37|0
1648014950000|2022-03-23 05:55:50|362.25|359.45|362.09|359.29|362.25|359.45|362.09|359.29|0
1648015050000|2022-03-23 05:57:30|361.93|359.13|361.93|359.13|361.93|359.13|361.93|359.13|0
1648015130000|2022-03-23 05:58:50|361.77|358.97|361.77|358.97|361.77|358.97|361.77|358.97|0
1648015170000|2022-03-23 05:59:30|361.85|359.05|361.77|358.97|361.85|359.05|361.77|358.97|0
1648015200000|2022-03-23 06:00:00|361.61|358.81|361.61|358.81|361.77|358.97|361.61|358.81|0
1648015250000|2022-03-23 06:00:50|361.77|358.97|361.61|358.81|361.77|358.97|361.61|358.81|0
1648015260000|2022-03-23 06:01:00|361.77|358.97|361.77|358.97|361.77|358.97|361.77|358.97|0
1648015270000|2022-03-23 06:01:10|361.6|358.8|361.77|358.97|361.77|358.97|361.6|358.8|0
1648015290000|2022-03-23 06:01:30|361.85|359.05|361.85|359.05|361.93|359.13|361.85|359.05|0
1648015300000|2022-03-23 06:01:40|361.77|358.97|361.77|358.97|361.77|358.97|361.77|358.97|0
1648015320000|2022-03-23 06:02:00|361.85|359.05|361.85|359.05|361.85|359.05|361.85|359.05|0
1648015330000|2022-03-23 06:02:10|361.93|359.13|361.93|359.13|361.93|359.13|361.93|359.13|0
1648015350000|2022-03-23 06:02:30|362.09|359.29|362.09|359.29|362.09|359.29|362.09|359.29|0
1648015380000|2022-03-23 06:03:00|362.25|359.45|362.09|359.29|362.25|359.45|362.09|359.29|0
1648015390000|2022-03-23 06:03:10|362.01|359.21|362.01|359.21|362.09|359.29|361.93|359.13|0
1648015400000|2022-03-23 06:03:20|362.09|359.29|362.25|359.45|362.25|359.45|362.09|359.29|0
1648015420000|2022-03-23 06:03:40|362.41|359.61|362.57|359.77|362.57|359.77|362.41|359.61|0
1648015440000|2022-03-23 06:04:00|362.73|359.93|362.65|359.85|362.73|359.93|362.65|359.85|0
1648015450000|2022-03-23 06:04:10|362.73|359.93|362.73|359.93|362.73|359.93|362.65|359.85|0
1648015490000|2022-03-23 06:04:50|362.89|360.09|362.89|360.09|362.89|360.09|362.89|360.09|0
1648015500000|2022-03-23 06:05:00|363.05|360.25|362.97|360.17|363.05|360.25|362.97|360.17|0
1648015510000|2022-03-23 06:05:10|362.89|360.09|362.89|360.09|362.97|360.17|362.89|360.09|0
1648015520000|2022-03-23 06:05:20|363.05|360.25|362.89|360.09|363.05|360.25|362.89|360.09|0
1648015540000|2022-03-23 06:05:40|362.73|359.93|362.73|359.93|362.73|359.93|362.73|359.93|0
1648015550000|2022-03-23 06:05:50|362.57|359.77|362.65|359.85|362.65|359.85|362.57|359.77|0
1648015560000|2022-03-23 06:06:00|362.73|359.93|362.73|359.93|362.73|359.93|362.57|359.77|0
1648015570000|2022-03-23 06:06:10|362.65|359.85|362.57|359.77|362.73|359.93|362.57|359.77|0
1648015660000|2022-03-23 06:07:40|362.41|359.61|362.41|359.61|362.49|359.69|362.41|359.61|0
1648015670000|2022-03-23 06:07:50|362.49|359.69|362.73|359.93|362.73|359.93|362.49|359.69|0
1648015680000|2022-03-23 06:08:00|362.57|359.77|362.41|359.61|362.57|359.77|362.41|359.61|0
1648015700000|2022-03-23 06:08:20|362.57|359.77|362.57|359.77|362.57|359.77|362.57|359.77|0
1648015720000|2022-03-23 06:08:40|362.73|359.93|362.73|359.93|362.73|359.93|362.73|359.93|0
1648015740000|2022-03-23 06:09:00|362.65|359.85|362.65|359.85|362.65|359.85|362.65|359.85|0
1648015750000|2022-03-23 06:09:10|362.57|359.77|362.57|359.77|362.57|359.77|362.57|359.77|0
1648015760000|2022-03-23 06:09:20|362.4|359.6|362.4|359.6|362.4|359.6|362.4|359.6|0
1648015840000|2022-03-23 06:10:40|362.49|359.69|362.4|359.6|362.49|359.69|362.4|359.6|0
1648015860000|2022-03-23 06:11:00|362.56|359.76|362.56|359.76|362.56|359.76|362.56|359.76|0
1648015870000|2022-03-23 06:11:10|362.73|359.93|362.73|359.93|362.73|359.93|362.73|359.93|0
1648015890000|2022-03-23 06:11:30|362.65|359.85|362.65|359.85|362.73|359.93|362.65|359.85|0
1648015900000|2022-03-23 06:11:40|362.73|359.93|362.73|359.93|362.73|359.93|362.73|359.93|0
1648015910000|2022-03-23 06:11:50|362.65|359.85|362.73|359.93|362.73|359.93|362.65|359.85|0
1648015920000|2022-03-23 06:12:00|362.56|359.76|362.56|359.76|362.56|359.76|362.56|359.76|0
1648015930000|2022-03-23 06:12:10|362.49|359.69|362.56|359.76|362.56|359.76|362.49|359.69|0
1648015940000|2022-03-23 06:12:20|362.4|359.6|362.4|359.6|362.4|359.6|362.4|359.6|0
1648015970000|2022-03-23 06:12:50|362.24|359.44|362.4|359.6|362.4|359.6|362.24|359.44|0
1648016040000|2022-03-23 06:14:00|362.24|359.44|362.24|359.44|362.24|359.44|362.24|359.44|0
1648016070000|2022-03-23 06:14:30|362.16|359.36|362.08|359.28|362.16|359.36|362.08|359.28|0
1648016100000|2022-03-23 06:15:00|361.92|359.12|361.92|359.12|361.92|359.12|361.92|359.12|0
1648016150000|2022-03-23 06:15:50|361.76|358.96|361.76|358.96|361.76|358.96|361.76|358.96|0
1648016160000|2022-03-23 06:16:00|361.92|359.12|361.76|358.96|361.92|359.12|361.76|358.96|0
1648016190000|2022-03-23 06:16:30|361.6|358.8|361.6|358.8|361.6|358.8|361.6|358.8|0
1648016210000|2022-03-23 06:16:50|361.76|358.96|361.76|358.96|361.76|358.96|361.76|358.96|0
1648016220000|2022-03-23 06:17:00|361.92|359.12|361.92|359.12|361.92|359.12|361.92|359.12|0
1648016240000|2022-03-23 06:17:20|361.6|358.8|361.6|358.8|361.6|358.8|361.6|358.8|0
1648016250000|2022-03-23 06:17:30|361.76|358.96|361.76|358.96|361.76|358.96|361.76|358.96|0
1648016260000|2022-03-23 06:17:40|361.92|359.12|361.76|358.96|361.92|359.12|361.76|358.96|0
1648016290000|2022-03-23 06:18:10|361.92|359.12|361.92|359.12|361.92|359.12|361.84|359.04|0
1648016300000|2022-03-23 06:18:20|361.76|358.96|361.84|359.04|361.92|359.12|361.76|358.96|0
1648016310000|2022-03-23 06:18:30|361.76|358.96|361.76|358.96|361.76|358.96|361.76|358.96|0
1648016320000|2022-03-23 06:18:40|361.68|358.88|361.76|358.96|361.76|358.96|361.68|358.88|0
1648016330000|2022-03-23 06:18:50|361.6|358.8|361.6|358.8|361.6|358.8|361.6|358.8|0
1648016400000|2022-03-23 06:20:00|361.44|358.64|361.44|358.64|361.44|358.64|361.44|358.64|0
1648016440000|2022-03-23 06:20:40|361.76|358.96|361.76|358.96|361.76|358.96|361.76|358.96|0
1648016460000|2022-03-23 06:21:00|361.68|358.88|361.44|358.64|361.68|358.88|361.44|358.64|0
1648016470000|2022-03-23 06:21:10|361.6|358.8|361.6|358.8|361.6|358.8|361.6|358.8|0
1648016480000|2022-03-23 06:21:20|361.52|358.72|361.52|358.72|361.52|358.72|361.52|358.72|0
1648016490000|2022-03-23 06:21:30|361.6|358.8|361.6|358.8|361.6|358.8|361.6|358.8|0
1648016500000|2022-03-23 06:21:40|361.52|358.72|361.6|358.8|361.6|358.8|361.52|358.72|0
1648016540000|2022-03-23 06:22:20|361.44|358.64|361.44|358.64|361.44|358.64|361.44|358.64|0
1648016550000|2022-03-23 06:22:30|361.6|358.8|361.6|358.8|361.6|358.8|361.6|358.8|0
1648016560000|2022-03-23 06:22:40|361.44|358.64|361.44|358.64|361.44|358.64|361.44|358.64|0
1648016590000|2022-03-23 06:23:10|361.6|358.8|361.76|358.96|361.76|358.96|361.6|358.8|0
1648016600000|2022-03-23 06:23:20|361.92|359.12|361.92|359.12|361.92|359.12|361.92|359.12|0
1648016640000|2022-03-23 06:24:00|362.08|359.28|362.08|359.28|362.08|359.28|362|359.2|0
1648016660000|2022-03-23 06:24:20|362.24|359.44|362.4|359.6|362.4|359.6|362.24|359.44|0
1648016670000|2022-03-23 06:24:30|362.32|359.52|362.08|359.28|362.4|359.6|362.08|359.28|0
1648016700000|2022-03-23 06:25:00|362.24|359.44|362.08|359.28|362.24|359.44|362.08|359.28|0
1648016720000|2022-03-23 06:25:20|362.16|359.36|362.16|359.36|362.16|359.36|362.16|359.36|0
1648016730000|2022-03-23 06:25:30|362.24|359.44|362.24|359.44|362.24|359.44|362.24|359.44|0
1648016760000|2022-03-23 06:26:00|362.32|359.52|362.32|359.52|362.32|359.52|362.24|359.44|0
1648016770000|2022-03-23 06:26:10|362.24|359.44|362.24|359.44|362.24|359.44|362.24|359.44|0
1648016780000|2022-03-23 06:26:20|362.16|359.36|362.08|359.28|362.16|359.36|362.08|359.28|0
1648016800000|2022-03-23 06:26:40|362.16|359.36|362.24|359.44|362.24|359.44|362.16|359.36|0
1648016810000|2022-03-23 06:26:50|362.16|359.36|362.08|359.28|362.16|359.36|362.08|359.28|0
1648016820000|2022-03-23 06:27:00|362.24|359.44|362.4|359.6|362.4|359.6|362.24|359.44|0
1648016830000|2022-03-23 06:27:10|362.48|359.68|362.48|359.68|362.48|359.68|362.48|359.68|0
1648016840000|2022-03-23 06:27:20|362.56|359.76|362.56|359.76|362.56|359.76|362.56|359.76|0
1648016850000|2022-03-23 06:27:30|362.64|359.84|362.72|359.92|362.72|359.92|362.64|359.84|0
1648016860000|2022-03-23 06:27:40|362.88|360.08|363.04|360.24|363.04|360.24|362.88|360.08|0
1648016880000|2022-03-23 06:28:00|362.96|360.16|363.04|360.24|363.04|360.24|362.96|360.16|0
1648016900000|2022-03-23 06:28:20|363.2|360.4|363.12|360.32|363.2|360.4|363.12|360.32|0
1648016910000|2022-03-23 06:28:30|363.2|360.4|363.04|360.24|363.2|360.4|363.04|360.24|0
1648016920000|2022-03-23 06:28:40|362.88|360.08|362.88|360.08|362.88|360.08|362.88|360.08|0
1648016930000|2022-03-23 06:28:50|362.64|359.84|362.64|359.84|362.64|359.84|362.64|359.84|0
1648016940000|2022-03-23 06:29:00|362.8|360|362.8|360|362.88|360.08|362.8|360|0
1648016950000|2022-03-23 06:29:10|362.88|360.08|362.88|360.08|362.88|360.08|362.88|360.08|0
1648016960000|2022-03-23 06:29:20|363.04|360.24|363.04|360.24|363.04|360.24|363.04|360.24|0
1648016970000|2022-03-23 06:29:30|363.2|360.4|363.12|360.32|363.2|360.4|363.12|360.32|0
1648016980000|2022-03-23 06:29:40|363.2|360.4|363.2|360.4|363.2|360.4|363.2|360.4|0
1648017000000|2022-03-23 06:30:00|363.28|360.48|363.36|360.56|363.52|360.72|363.28|360.48|0
1648017010000|2022-03-23 06:30:10|363.52|360.72|363.52|360.72|363.52|360.72|363.52|360.72|0
1648017020000|2022-03-23 06:30:20|363.68|360.88|363.68|360.88|363.68|360.88|363.68|360.88|0
1648017030000|2022-03-23 06:30:30|363.84|361.04|363.61|360.81|363.84|361.04|363.61|360.81|0
1648017040000|2022-03-23 06:30:40|363.68|360.88|363.61|360.81|363.68|360.88|363.61|360.81|0
1648017050000|2022-03-23 06:30:50|363.52|360.72|363.68|360.88|363.68|360.88|363.52|360.72|0
1648017060000|2022-03-23 06:31:00|363.84|361.04|363.84|361.04|363.84|361.04|363.84|361.04|0
1648017070000|2022-03-23 06:31:10|364.01|361.21|364.17|361.37|364.17|361.37|364.01|361.21|0
1648017090000|2022-03-23 06:31:30|364.01|361.21|364.17|361.37|364.17|361.37|364.01|361.21|0
1648017100000|2022-03-23 06:31:40|364.01|361.21|364.17|361.37|364.17|361.37|364.01|361.21|0
1648017120000|2022-03-23 06:32:00|364.09|361.29|364|361.2|364.09|361.29|364|361.2|0
1648017150000|2022-03-23 06:32:30|364.33|361.53|364.33|361.53|364.33|361.53|364.33|361.53|0
1648017190000|2022-03-23 06:33:10|364.17|361.37|364|361.2|364.17|361.37|364|361.2|0
1648017220000|2022-03-23 06:33:40|364.09|361.29|364|361.2|364.09|361.29|364|361.2|0
1648017230000|2022-03-23 06:33:50|363.84|361.04|363.68|360.88|363.84|361.04|363.68|360.88|0
1648017250000|2022-03-23 06:34:10|363.84|361.04|363.84|361.04|363.84|361.04|363.84|361.04|0
1648017260000|2022-03-23 06:34:20|364|361.2|364|361.2|364|361.2|364|361.2|0
1648017270000|2022-03-23 06:34:30|363.84|361.04|363.84|361.04|363.84|361.04|363.84|361.04|0
1648017280000|2022-03-23 06:34:40|363.68|360.88|363.68|360.88|363.68|360.88|363.68|360.88|0
1648017300000|2022-03-23 06:35:00|363.52|360.72|363.52|360.72|363.52|360.72|363.52|360.72|0
1648017310000|2022-03-23 06:35:10|363.68|360.88|363.68|360.88|363.68|360.88|363.68|360.88|0
1648017320000|2022-03-23 06:35:20|363.77|360.97|363.68|360.88|363.77|360.97|363.68|360.88|0
1648017360000|2022-03-23 06:36:00|363.6|360.8|363.68|360.88|363.68|360.88|363.6|360.8|0
1648017390000|2022-03-23 06:36:30|363.6|360.8|363.52|360.72|363.6|360.8|363.52|360.72|0
1648017400000|2022-03-23 06:36:40|363.6|360.8|363.68|360.88|363.68|360.88|363.6|360.8|0
1648017410000|2022-03-23 06:36:50|364.16|361.36|364|361.2|364.16|361.36|364|361.2|0
1648017430000|2022-03-23 06:37:10|363.93|361.13|363.84|361.04|363.93|361.13|363.76|360.96|0
1648017440000|2022-03-23 06:37:20|363.68|360.88|363.52|360.72|363.68|360.88|363.52|360.72|0
1648017450000|2022-03-23 06:37:30|363.36|360.56|363.36|360.56|363.36|360.56|363.36|360.56|0
1648017490000|2022-03-23 06:38:10|363.84|361.04|363.84|361.04|363.84|361.04|363.84|361.04|0
1648017510000|2022-03-23 06:38:30|363.76|360.96|363.76|360.96|363.76|360.96|363.68|360.88|0
1648017520000|2022-03-23 06:38:40|363.52|360.72|363.52|360.72|363.52|360.72|363.52|360.72|0
1648017530000|2022-03-23 06:38:50|363.36|360.56|363.36|360.56|363.36|360.56|363.36|360.56|0
1648017550000|2022-03-23 06:39:10|363.28|360.48|363.2|360.4|363.28|360.48|363.2|360.4|0
1648017560000|2022-03-23 06:39:20|363.12|360.32|363.2|360.4|363.2|360.4|363.12|360.32|0
1648017570000|2022-03-23 06:39:30|363.12|360.32|363.04|360.24|363.2|360.4|363.04|360.24|0
1648017600000|2022-03-23 06:40:00|362.96|360.16|362.96|360.16|362.96|360.16|362.96|360.16|0
1648017610000|2022-03-23 06:40:10|363.04|360.24|363.04|360.24|363.04|360.24|363.04|360.24|0
1648017620000|2022-03-23 06:40:20|362.96|360.16|362.96|360.16|363.04|360.24|362.96|360.16|0
1648017630000|2022-03-23 06:40:30|363.04|360.24|363.04|360.24|363.04|360.24|363.04|360.24|0
1648017660000|2022-03-23 06:41:00|363.2|360.4|363.2|360.4|363.2|360.4|363.2|360.4|0
1648017680000|2022-03-23 06:41:20|363.12|360.32|362.87|360.07|363.12|360.32|362.87|360.07|0
1648017690000|2022-03-23 06:41:30|362.96|360.16|362.96|360.16|362.96|360.16|362.96|360.16|0
1648017700000|2022-03-23 06:41:40|362.87|360.07|362.87|360.07|362.96|360.16|362.87|360.07|0
1648017730000|2022-03-23 06:42:10|362.71|359.91|362.71|359.91|362.71|359.91|362.71|359.91|0
1648017760000|2022-03-23 06:42:40|362.8|360|362.8|360|362.8|360|362.8|360|0
1648017770000|2022-03-23 06:42:50|362.87|360.07|362.8|360|362.87|360.07|362.8|360|0
1648017780000|2022-03-23 06:43:00|362.87|360.07|362.8|360|362.87|360.07|362.8|360|0
1648017790000|2022-03-23 06:43:10|362.71|359.91|362.8|360|362.8|360|362.71|359.91|0
1648017800000|2022-03-23 06:43:20|362.87|360.07|362.87|360.07|362.87|360.07|362.87|360.07|0
1648017810000|2022-03-23 06:43:30|362.96|360.16|362.96|360.16|362.96|360.16|362.96|360.16|0
1648017820000|2022-03-23 06:43:40|363.03|360.23|363.03|360.23|363.03|360.23|363.03|360.23|0
1648017840000|2022-03-23 06:44:00|363.12|360.32|363.2|360.4|363.2|360.4|363.12|360.32|0
1648017850000|2022-03-23 06:44:10|363.19|360.39|363.03|360.23|363.19|360.39|363.03|360.23|0
1648017870000|2022-03-23 06:44:30|363.12|360.32|363.12|360.32|363.12|360.32|363.03|360.23|0
1648017880000|2022-03-23 06:44:40|363.19|360.39|363.19|360.39|363.19|360.39|363.19|360.39|0
1648017890000|2022-03-23 06:44:50|362.87|360.07|362.8|360|362.87|360.07|362.8|360|0
1648017900000|2022-03-23 06:45:00|362.87|360.07|362.8|360|362.87|360.07|362.8|360|0
1648017910000|2022-03-23 06:45:10|362.39|359.59|362.55|359.75|362.55|359.75|362.39|359.59|0
1648017920000|2022-03-23 06:45:20|362.39|359.59|362.39|359.59|362.47|359.67|362.39|359.59|0
1648017930000|2022-03-23 06:45:30|362.55|359.75|362.55|359.75|362.55|359.75|362.55|359.75|0
1648017950000|2022-03-23 06:45:50|362.71|359.91|362.71|359.91|362.71|359.91|362.71|359.91|0
1648017960000|2022-03-23 06:46:00|362.8|360|362.8|360|362.8|360|362.8|360|0
1648017970000|2022-03-23 06:46:10|362.87|360.07|363.03|360.23|363.03|360.23|362.87|360.07|0
1648018000000|2022-03-23 06:46:40|363.19|360.39|363.28|360.48|363.28|360.48|363.19|360.39|0
1648018010000|2022-03-23 06:46:50|363.19|360.39|363.12|360.32|363.19|360.39|363.12|360.32|0
1648018020000|2022-03-23 06:47:00|363.03|360.23|363.19|360.39|363.19|360.39|363.03|360.23|0
1648018050000|2022-03-23 06:47:30|363.03|360.23|363.28|360.48|363.28|360.48|363.03|360.23|0
1648018060000|2022-03-23 06:47:40|363.19|360.39|363.19|360.39|363.19|360.39|363.19|360.39|0
1648018070000|2022-03-23 06:47:50|363.28|360.48|363.35|360.55|363.35|360.55|363.28|360.48|0
1648018080000|2022-03-23 06:48:00|363.19|360.39|363.19|360.39|363.19|360.39|363.19|360.39|0
1648018090000|2022-03-23 06:48:10|363.35|360.55|363.35|360.55|363.35|360.55|363.35|360.55|0
1648018100000|2022-03-23 06:48:20|363.28|360.48|363.28|360.48|363.28|360.48|363.19|360.39|0
1648018110000|2022-03-23 06:48:30|363.19|360.39|363.35|360.55|363.35|360.55|363.19|360.39|0
1648018120000|2022-03-23 06:48:40|363.44|360.64|363.52|360.72|363.52|360.72|363.44|360.64|0
1648018140000|2022-03-23 06:49:00|363.76|360.96|363.68|360.88|363.76|360.96|363.68|360.88|0
1648018150000|2022-03-23 06:49:10|363.84|361.04|363.76|360.96|363.84|361.04|363.68|360.88|0
1648018160000|2022-03-23 06:49:20|363.84|361.04|363.92|361.12|364|361.2|363.84|361.04|0
1648018170000|2022-03-23 06:49:30|363.84|361.04|364|361.2|364|361.2|363.84|361.04|0
1648018180000|2022-03-23 06:49:40|363.84|361.04|363.84|361.04|363.84|361.04|363.84|361.04|0
1648018200000|2022-03-23 06:50:00|363.76|360.96|363.84|361.04|363.84|361.04|363.68|360.88|0
1648018210000|2022-03-23 06:50:10|363.92|361.12|363.92|361.12|363.92|361.12|363.92|361.12|0
1648018220000|2022-03-23 06:50:20|364|361.2|364.16|361.36|364.16|361.36|363.84|361.04|0
1648018230000|2022-03-23 06:50:30|364.32|361.52|364.32|361.52|364.32|361.52|364.16|361.36|0
1648018240000|2022-03-23 06:50:40|364.48|361.68|364.32|361.52|364.48|361.68|364.32|361.52|0
1648018250000|2022-03-23 06:50:50|364.24|361.44|364.4|361.6|364.4|361.6|364.24|361.44|0
1648018260000|2022-03-23 06:51:00|364.48|361.68|364.32|361.52|364.48|361.68|364.32|361.52|0
1648018280000|2022-03-23 06:51:20|364.24|361.44|364.16|361.36|364.32|361.52|364.16|361.36|0
1648018310000|2022-03-23 06:51:50|364.08|361.28|364.16|361.36|364.16|361.36|364.08|361.28|0
1648018330000|2022-03-23 06:52:10|364.24|361.44|364.32|361.52|364.32|361.52|364.24|361.44|0
1648018360000|2022-03-23 06:52:40|364.16|361.36|364.16|361.36|364.16|361.36|364.16|361.36|0
1648018370000|2022-03-23 06:52:50|364.32|361.52|364.32|361.52|364.32|361.52|364.32|361.52|0
1648018400000|2022-03-23 06:53:20|364.24|361.44|364.16|361.36|364.24|361.44|364.16|361.36|0
1648018420000|2022-03-23 06:53:40|364|361.2|364|361.2|364|361.2|364|361.2|0
1648018430000|2022-03-23 06:53:50|364.08|361.28|364.08|361.28|364.08|361.28|364.08|361.28|0
1648018440000|2022-03-23 06:54:00|364|361.2|363.84|361.04|364|361.2|363.84|361.04|0
1648018460000|2022-03-23 06:54:20|363.83|361.03|363.83|361.03|363.83|361.03|363.83|361.03|0
1648018470000|2022-03-23 06:54:30|363.92|361.12|364|361.2|364|361.2|363.83|361.03|0
1648018500000|2022-03-23 06:55:00|364.08|361.28|364.08|361.28|364.08|361.28|364.08|361.28|0
1648018510000|2022-03-23 06:55:10|364.16|361.36|364.08|361.28|364.16|361.36|364|361.2|0
1648018520000|2022-03-23 06:55:20|364|361.2|364|361.2|364|361.2|364|361.2|0
1648018530000|2022-03-23 06:55:30|363.83|361.03|363.83|361.03|363.83|361.03|363.83|361.03|0
1648018550000|2022-03-23 06:55:50|363.67|360.87|363.67|360.87|363.67|360.87|363.67|360.87|0
1648018560000|2022-03-23 06:56:00|363.83|361.03|363.67|360.87|363.83|361.03|363.67|360.87|0
1648018620000|2022-03-23 06:57:00|363.43|360.63|363.51|360.71|363.51|360.71|363.43|360.63|0
1648018630000|2022-03-23 06:57:10|363.43|360.63|363.35|360.55|363.43|360.63|363.35|360.55|0
1648018640000|2022-03-23 06:57:20|363.43|360.63|363.35|360.55|363.43|360.63|363.35|360.55|0
1648018670000|2022-03-23 06:57:50|363.51|360.71|363.35|360.55|363.51|360.71|363.35|360.55|0
1648018700000|2022-03-23 06:58:20|363.43|360.63|363.43|360.63|363.43|360.63|363.35|360.55|0
1648018710000|2022-03-23 06:58:30|363.35|360.55|363.35|360.55|363.35|360.55|363.35|360.55|0
1648018720000|2022-03-23 06:58:40|363.43|360.63|363.43|360.63|363.43|360.63|363.43|360.63|0
1648018730000|2022-03-23 06:58:50|363.35|360.55|363.35|360.55|363.35|360.55|363.35|360.55|0
1648018740000|2022-03-23 06:59:00|363.19|360.39|363.19|360.39|363.19|360.39|363.19|360.39|0
1648018750000|2022-03-23 06:59:10|363.35|360.55|363.35|360.55|363.35|360.55|363.35|360.55|0
1648018780000|2022-03-23 06:59:40|363.43|360.63|363.35|360.55|363.43|360.63|363.35|360.55|0
1648018790000|2022-03-23 06:59:50|363.43|360.63|363.43|360.63|363.43|360.63|363.43|360.63|0
1648018800000|2022-03-23 07:00:00|363.35|360.55|363.19|360.39|363.35|360.55|363.19|360.39|0
1648018840000|2022-03-23 07:00:40|363.35|360.55|363.35|360.55|363.43|360.63|363.35|360.55|0
1648018850000|2022-03-23 07:00:50|363.67|360.87|363.67|360.87|363.67|360.87|363.67|360.87|0
1648018880000|2022-03-23 07:01:20|363.51|360.71|363.51|360.71|363.51|360.71|363.51|360.71|0
1648018890000|2022-03-23 07:01:30|363.83|361.03|363.83|361.03|363.83|361.03|363.83|361.03|0
1648018910000|2022-03-23 07:01:50|363.99|361.19|363.99|361.19|363.99|361.19|363.99|361.19|0
1648018920000|2022-03-23 07:02:00|364.15|361.35|363.99|361.19|364.15|361.35|363.99|361.19|0
1648018930000|2022-03-23 07:02:10|363.83|361.03|363.83|361.03|363.83|361.03|363.83|361.03|0
1648018940000|2022-03-23 07:02:20|363.92|361.12|363.92|361.12|363.92|361.12|363.92|361.12|0
1648018950000|2022-03-23 07:02:30|363.83|361.03|364.15|361.35|364.15|361.35|363.83|361.03|0
1648018980000|2022-03-23 07:03:00|363.99|361.19|364.15|361.35|364.15|361.35|363.99|361.19|0
1648018990000|2022-03-23 07:03:10|364.31|361.51|364.31|361.51|364.31|361.51|364.24|361.44|0
1648019020000|2022-03-23 07:03:40|364.4|361.6|364.31|361.51|364.4|361.6|364.31|361.51|0
1648019030000|2022-03-23 07:03:50|364.4|361.6|364.4|361.6|364.4|361.6|364.4|361.6|0
1648019040000|2022-03-23 07:04:00|364.48|361.68|364.4|361.6|364.48|361.68|364.4|361.6|0
1648019050000|2022-03-23 07:04:10|364.48|361.68|364.24|361.44|364.96|362.16|364.24|361.44|0
1648019060000|2022-03-23 07:04:20|364.31|361.51|364.4|361.6|364.4|361.6|364.31|361.51|0
1648019070000|2022-03-23 07:04:30|364.48|361.68|364.64|361.84|364.64|361.84|364.48|361.68|0
1648019080000|2022-03-23 07:04:40|364.48|361.68|364.48|361.68|364.48|361.68|364.48|361.68|0
1648019090000|2022-03-23 07:04:50|364.31|361.51|364.31|361.51|364.31|361.51|364.31|361.51|0
1648019100000|2022-03-23 07:05:00|364.11|361.71|364.28|361.88|364.36|361.96|364.11|361.71|0
1648019110000|2022-03-23 07:05:10|364.36|361.96|364.44|362.04|364.44|362.04|364.28|361.88|0
1648019130000|2022-03-23 07:05:30|364.52|362.12|364.76|362.36|364.76|362.36|364.52|362.12|0
1648019150000|2022-03-23 07:05:50|364.92|362.52|364.92|362.52|364.92|362.52|364.76|362.36|0
1648019160000|2022-03-23 07:06:00|364.76|362.36|364.76|362.36|364.76|362.36|364.76|362.36|0
1648019170000|2022-03-23 07:06:10|364.92|362.52|364.76|362.36|364.92|362.52|364.76|362.36|0
1648019180000|2022-03-23 07:06:20|364.92|362.52|364.92|362.52|364.92|362.52|364.76|362.36|0
1648019190000|2022-03-23 07:06:30|364.84|362.44|365.08|362.68|365.08|362.68|364.84|362.44|0
1648019200000|2022-03-23 07:06:40|365.24|362.84|364.92|362.52|365.24|362.84|364.92|362.52|0
1648019210000|2022-03-23 07:06:50|365|362.6|365.08|362.68|365.08|362.68|364.92|362.52|0
1648019220000|2022-03-23 07:07:00|365.17|362.77|365.08|362.68|365.17|362.77|365.08|362.68|0
1648019230000|2022-03-23 07:07:10|365.4|363|365.57|363.17|365.57|363.17|365.4|363|0
1648019240000|2022-03-23 07:07:20|365.24|362.84|365.08|362.68|365.24|362.84|365.08|362.68|0
1648019250000|2022-03-23 07:07:30|365.24|362.84|365.24|362.84|365.24|362.84|365.24|362.84|0
1648019270000|2022-03-23 07:07:50|365.17|362.77|365.08|362.68|365.17|362.77|365.08|362.68|0
1648019280000|2022-03-23 07:08:00|365.17|362.77|365.24|362.84|365.24|362.84|365.17|362.77|0
1648019300000|2022-03-23 07:08:20|365.08|362.68|365.08|362.68|365.08|362.68|365.08|362.68|0
1648019310000|2022-03-23 07:08:30|365.24|362.84|365.24|362.84|365.24|362.84|365.24|362.84|0
1648019320000|2022-03-23 07:08:40|365.08|362.68|365.24|362.84|365.24|362.84|365.08|362.68|0
1648019330000|2022-03-23 07:08:50|365.16|362.76|365.16|362.76|365.24|362.84|365.16|362.76|0
1648019340000|2022-03-23 07:09:00|365.24|362.84|365.08|362.68|365.24|362.84|365.08|362.68|0
1648019370000|2022-03-23 07:09:30|364.92|362.52|364.76|362.36|364.92|362.52|364.76|362.36|0
1648019380000|2022-03-23 07:09:40|364.92|362.52|364.84|362.44|364.92|362.52|364.84|362.44|0
1648019390000|2022-03-23 07:09:50|364.92|362.52|364.84|362.44|364.92|362.52|364.84|362.44|0
1648019400000|2022-03-23 07:10:00|364.76|362.36|364.76|362.36|364.76|362.36|364.76|362.36|0
1648019410000|2022-03-23 07:10:10|364.92|362.52|364.92|362.52|364.92|362.52|364.92|362.52|0
1648019420000|2022-03-23 07:10:20|365|362.6|365.24|362.84|365.24|362.84|365|362.6|0
1648019430000|2022-03-23 07:10:30|365.4|363|365.24|362.84|365.4|363|365.24|362.84|0
1648019450000|2022-03-23 07:10:50|365.4|363|365.4|363|365.4|363|365.4|363|0
1648019460000|2022-03-23 07:11:00|365.56|363.16|365.56|363.16|365.56|363.16|365.4|363|0
1648019480000|2022-03-23 07:11:20|365.4|363|365.4|363|365.4|363|365.4|363|0
1648019490000|2022-03-23 07:11:30|365.08|362.68|365.16|362.76|365.16|362.76|365.08|362.68|0
1648019510000|2022-03-23 07:11:50|365.08|362.68|365.08|362.68|365.16|362.76|365.08|362.68|0
1648019520000|2022-03-23 07:12:00|365.16|362.76|365.4|363|365.4|363|365.16|362.76|0
1648019540000|2022-03-23 07:12:20|365.49|363.09|365.49|363.09|365.49|363.09|365.4|363|0
1648019550000|2022-03-23 07:12:30|365.56|363.16|365.56|363.16|365.56|363.16|365.56|363.16|0
1648019560000|2022-03-23 07:12:40|365.73|363.33|365.73|363.33|365.73|363.33|365.73|363.33|0
1648019570000|2022-03-23 07:12:50|365.81|363.41|365.73|363.33|365.89|363.49|365.73|363.33|0
1648019580000|2022-03-23 07:13:00|365.56|363.16|365.56|363.16|365.56|363.16|365.56|363.16|0
1648019590000|2022-03-23 07:13:10|365.49|363.09|365.56|363.16|365.56|363.16|365.49|363.09|0
1648019600000|2022-03-23 07:13:20|365.73|363.33|365.65|363.25|365.73|363.33|365.65|363.25|0
1648019610000|2022-03-23 07:13:30|365.73|363.33|365.73|363.33|365.73|363.33|365.65|363.25|0
1648019620000|2022-03-23 07:13:40|365.65|363.25|365.65|363.25|365.65|363.25|365.56|363.16|0
1648019630000|2022-03-23 07:13:50|365.73|363.33|365.65|363.25|365.73|363.33|365.56|363.16|0
1648019640000|2022-03-23 07:14:00|365.73|363.33|365.73|363.33|365.73|363.33|365.73|363.33|0
1648019650000|2022-03-23 07:14:10|365.81|363.41|365.72|363.32|365.81|363.41|365.72|363.32|0
1648019660000|2022-03-23 07:14:20|365.81|363.41|365.72|363.32|365.81|363.41|365.72|363.32|0
1648019690000|2022-03-23 07:14:50|365.65|363.25|365.72|363.32|365.72|363.32|365.65|363.25|0
1648019700000|2022-03-23 07:15:00|365.89|363.49|365.72|363.32|365.89|363.49|365.72|363.32|0
1648019710000|2022-03-23 07:15:10|365.56|363.16|365.56|363.16|365.56|363.16|365.56|363.16|0
1648019720000|2022-03-23 07:15:20|365.4|363|365.49|363.09|365.49|363.09|365.4|363|0
1648019730000|2022-03-23 07:15:30|365.4|363|365.56|363.16|365.56|363.16|365.4|363|0
1648019740000|2022-03-23 07:15:40|365.65|363.25|365.89|363.49|365.89|363.49|365.65|363.25|0
1648019760000|2022-03-23 07:16:00|365.65|363.25|365.72|363.32|365.72|363.32|365.56|363.16|0
1648019770000|2022-03-23 07:16:10|365.89|363.49|365.89|363.49|365.89|363.49|365.89|363.49|0
1648019780000|2022-03-23 07:16:20|365.72|363.32|365.72|363.32|365.72|363.32|365.72|363.32|0
1648019790000|2022-03-23 07:16:30|365.89|363.49|365.89|363.49|365.89|363.49|365.81|363.41|0
1648019800000|2022-03-23 07:16:40|365.72|363.32|365.72|363.32|365.72|363.32|365.72|363.32|0
1648019830000|2022-03-23 07:17:10|365.89|363.49|365.89|363.49|365.89|363.49|365.89|363.49|0
1648019840000|2022-03-23 07:17:20|365.72|363.32|365.65|363.25|365.72|363.32|365.65|363.25|0
1648019850000|2022-03-23 07:17:30|365.56|363.16|365.72|363.32|365.89|363.49|365.56|363.16|0
1648019870000|2022-03-23 07:17:50|365.56|363.16|365.65|363.25|365.65|363.25|365.56|363.16|0
1648019880000|2022-03-23 07:18:00|365.72|363.32|365.89|363.49|365.89|363.49|365.72|363.32|0
1648019890000|2022-03-23 07:18:10|365.72|363.32|365.72|363.32|365.89|363.49|365.72|363.32|0
1648019910000|2022-03-23 07:18:30|365.81|363.41|365.88|363.48|365.88|363.48|365.81|363.41|0
1648019920000|2022-03-23 07:18:40|365.72|363.32|366.94|364.54|366.94|364.54|365.72|363.32|0
1648019950000|2022-03-23 07:19:10|366.78|364.38|366.78|364.38|366.78|364.38|366.78|364.38|0
1648019970000|2022-03-23 07:19:30|366.86|364.46|366.94|364.54|366.94|364.54|366.86|364.46|0
1648019990000|2022-03-23 07:19:50|366.78|364.38|366.78|364.38|366.78|364.38|366.78|364.38|0
1648020000000|2022-03-23 07:20:00|367.02|364.62|366.94|364.54|367.02|364.62|366.94|364.54|0
1648020010000|2022-03-23 07:20:10|366.78|364.38|366.78|364.38|366.78|364.38|366.78|364.38|0
1648020020000|2022-03-23 07:20:20|366.86|364.46|366.78|364.38|366.94|364.54|366.78|364.38|0
1648020030000|2022-03-23 07:20:30|366.86|364.46|366.94|364.54|366.94|364.54|366.86|364.46|0
1648020100000|2022-03-23 07:21:40|367.1|364.7|366.94|364.54|367.1|364.7|366.94|364.54|0
1648020130000|2022-03-23 07:22:10|367.1|364.7|367.02|364.62|367.1|364.7|367.02|364.62|0
1648020140000|2022-03-23 07:22:20|366.94|364.54|366.78|364.38|366.94|364.54|366.78|364.38|0
1648020150000|2022-03-23 07:22:30|366.7|364.3|366.61|364.21|366.7|364.3|366.61|364.21|0
1648020160000|2022-03-23 07:22:40|366.78|364.38|366.94|364.54|366.94|364.54|366.78|364.38|0
1648020170000|2022-03-23 07:22:50|366.77|364.37|366.77|364.37|366.77|364.37|366.77|364.37|0
1648020180000|2022-03-23 07:23:00|366.94|364.54|366.77|364.37|366.94|364.54|366.77|364.37|0
1648020190000|2022-03-23 07:23:10|366.7|364.3|366.61|364.21|366.7|364.3|366.61|364.21|0
1648020200000|2022-03-23 07:23:20|366.7|364.3|366.45|364.05|366.7|364.3|366.45|364.05|0
1648020210000|2022-03-23 07:23:30|366.29|363.89|366.45|364.05|366.45|364.05|366.29|363.89|0
1648020220000|2022-03-23 07:23:40|366.37|363.97|366.29|363.89|366.45|364.05|366.29|363.89|0
1648020240000|2022-03-23 07:24:00|366.37|363.97|366.29|363.89|366.37|363.97|366.29|363.89|0
1648020250000|2022-03-23 07:24:10|366.45|364.05|366.45|364.05|366.45|364.05|366.45|364.05|0
1648020260000|2022-03-23 07:24:20|366.37|363.97|366.45|364.05|366.54|364.14|366.37|363.97|0
1648020270000|2022-03-23 07:24:30|366.54|364.14|366.45|364.05|366.54|364.14|366.45|364.05|0
1648020280000|2022-03-23 07:24:40|366.37|363.97|366.61|364.21|366.61|364.21|366.37|363.97|0
1648020290000|2022-03-23 07:24:50|366.7|364.3|366.77|364.37|366.77|364.37|366.61|364.21|0
1648020300000|2022-03-23 07:25:00|366.7|364.3|366.61|364.21|366.7|364.3|366.61|364.21|0
1648020340000|2022-03-23 07:25:40|366.7|364.3|366.61|364.21|366.7|364.3|366.61|364.21|0
1648020350000|2022-03-23 07:25:50|366.54|364.14|366.45|364.05|366.54|364.14|366.45|364.05|0
1648020360000|2022-03-23 07:26:00|366.61|364.21|366.37|363.97|366.61|364.21|366.37|363.97|0
1648020370000|2022-03-23 07:26:10|366.45|364.05|366.45|364.05|366.45|364.05|366.45|364.05|0
1648020380000|2022-03-23 07:26:20|366.29|363.89|366.29|363.89|366.29|363.89|366.29|363.89|0
1648020400000|2022-03-23 07:26:40|366.37|363.97|366.29|363.89|366.37|363.97|366.29|363.89|0
1648020410000|2022-03-23 07:26:50|366.13|363.73|366.13|363.73|366.13|363.73|366.13|363.73|0
1648020430000|2022-03-23 07:27:10|366.21|363.81|366.21|363.81|366.21|363.81|366.21|363.81|0
1648020440000|2022-03-23 07:27:20|366.13|363.73|366.29|363.89|366.29|363.89|366.13|363.73|0
1648020450000|2022-03-23 07:27:30|366.13|363.73|366.13|363.73|366.13|363.73|366.13|363.73|0
1648020460000|2022-03-23 07:27:40|366.21|363.81|366.29|363.89|366.29|363.89|366.21|363.81|0
1648020470000|2022-03-23 07:27:50|366.21|363.81|366.29|363.89|366.29|363.89|366.21|363.81|0
1648020510000|2022-03-23 07:28:30|366.37|363.97|366.29|363.89|366.37|363.97|366.29|363.89|0
1648020540000|2022-03-23 07:29:00|366.13|363.73|366.13|363.73|366.13|363.73|366.13|363.73|0
1648020580000|2022-03-23 07:29:40|365.97|363.57|366.13|363.73|366.13|363.73|365.97|363.57|0
1648020590000|2022-03-23 07:29:50|366.05|363.65|366.05|363.65|366.05|363.65|366.05|363.65|0
1648020600000|2022-03-23 07:30:00|366.13|363.73|366.13|363.73|366.13|363.73|366.13|363.73|0
1648020610000|2022-03-23 07:30:10|366.29|363.89|366.29|363.89|366.29|363.89|366.29|363.89|0
1648020620000|2022-03-23 07:30:20|366.13|363.73|366.13|363.73|366.13|363.73|366.13|363.73|0
1648020630000|2022-03-23 07:30:30|366.29|363.89|366.29|363.89|366.29|363.89|366.29|363.89|0
1648020650000|2022-03-23 07:30:50|366.21|363.81|366.21|363.81|366.21|363.81|366.21|363.81|0
1648020660000|2022-03-23 07:31:00|366.13|363.73|366.13|363.73|366.13|363.73|366.13|363.73|0
1648020670000|2022-03-23 07:31:10|366.21|363.81|366.29|363.89|366.29|363.89|366.21|363.81|0
1648020690000|2022-03-23 07:31:30|366.13|363.73|366.21|363.81|366.21|363.81|366.13|363.73|0
1648020700000|2022-03-23 07:31:40|366.29|363.89|366.29|363.89|366.29|363.89|366.29|363.89|0
1648020720000|2022-03-23 07:32:00|366.45|364.05|366.53|364.13|366.53|364.13|366.37|363.97|0
1648020730000|2022-03-23 07:32:10|366.61|364.21|366.61|364.21|366.61|364.21|366.61|364.21|0
1648020750000|2022-03-23 07:32:30|366.77|364.37|366.61|364.21|366.77|364.37|366.61|364.21|0
1648020770000|2022-03-23 07:32:50|366.77|364.37|366.77|364.37|366.77|364.37|366.77|364.37|0
1648020780000|2022-03-23 07:33:00|366.69|364.29|366.69|364.29|366.69|364.29|366.69|364.29|0
1648020790000|2022-03-23 07:33:10|366.77|364.37|366.77|364.37|366.77|364.37|366.77|364.37|0
1648020820000|2022-03-23 07:33:40|366.93|364.53|366.93|364.53|366.93|364.53|366.93|364.53|0
1648020830000|2022-03-23 07:33:50|367.09|364.69|367.02|364.62|367.09|364.69|366.93|364.53|0
1648020840000|2022-03-23 07:34:00|366.93|364.53|366.93|364.53|367.09|364.69|366.93|364.53|0
1648020850000|2022-03-23 07:34:10|367.09|364.69|366.93|364.53|367.09|364.69|366.93|364.53|0
1648020860000|2022-03-23 07:34:20|367.02|364.62|366.93|364.53|367.02|364.62|366.93|364.53|0
1648020870000|2022-03-23 07:34:30|367.02|364.62|367.02|364.62|367.02|364.62|367.02|364.62|0
1648020880000|2022-03-23 07:34:40|367.09|364.69|367.25|364.85|367.34|364.94|367.09|364.69|0
1648020890000|2022-03-23 07:34:50|367.42|365.02|367.42|365.02|367.42|365.02|367.42|365.02|0
1648020900000|2022-03-23 07:35:00|367.9|365.5|367.9|365.5|367.9|365.5|367.9|365.5|0
1648020910000|2022-03-23 07:35:10|368.22|365.82|368.39|365.99|368.39|365.99|368.22|365.82|0
1648020920000|2022-03-23 07:35:20|368.22|365.82|368.22|365.82|368.22|365.82|368.22|365.82|0
1648020930000|2022-03-23 07:35:30|368.06|365.66|368.39|365.99|368.39|365.99|368.06|365.66|0
1648020940000|2022-03-23 07:35:40|368.55|366.15|368.55|366.15|368.55|366.15|368.55|366.15|0
1648020950000|2022-03-23 07:35:50|368.39|365.99|368.55|366.15|368.55|366.15|368.22|365.82|0
1648020960000|2022-03-23 07:36:00|368.39|365.99|368.22|365.82|368.39|365.99|368.22|365.82|0
1648020970000|2022-03-23 07:36:10|368.31|365.91|368.55|366.15|368.55|366.15|368.31|365.91|0
1648020980000|2022-03-23 07:36:20|368.47|366.07|368.55|366.15|368.55|366.15|368.47|366.07|0
1648020990000|2022-03-23 07:36:30|368.63|366.23|368.63|366.23|368.63|366.23|368.63|366.23|0
1648021000000|2022-03-23 07:36:40|368.71|366.31|368.55|366.15|368.71|366.31|368.55|366.15|0
1648021010000|2022-03-23 07:36:50|368.38|365.98|368.38|365.98|368.38|365.98|368.38|365.98|0
1648021020000|2022-03-23 07:37:00|368.06|365.66|368.06|365.66|368.15|365.75|368.06|365.66|0
1648021030000|2022-03-23 07:37:10|368.22|365.82|368.38|365.98|368.38|365.98|368.22|365.82|0
1648021060000|2022-03-23 07:37:40|368.22|365.82|368.22|365.82|368.22|365.82|368.22|365.82|0
1648021070000|2022-03-23 07:37:50|368.06|365.66|368.06|365.66|368.06|365.66|368.06|365.66|0
1648021090000|2022-03-23 07:38:10|367.9|365.5|367.74|365.34|367.9|365.5|367.74|365.34|0
1648021100000|2022-03-23 07:38:20|367.58|365.18|367.58|365.18|367.58|365.18|367.58|365.18|0
1648021110000|2022-03-23 07:38:30|367.74|365.34|367.58|365.18|367.74|365.34|367.58|365.18|0
1648021130000|2022-03-23 07:38:50|367.74|365.34|367.74|365.34|367.74|365.34|367.74|365.34|0
1648021140000|2022-03-23 07:39:00|367.58|365.18|367.58|365.18|367.58|365.18|367.58|365.18|0
1648021150000|2022-03-23 07:39:10|367.41|365.01|367.25|364.85|367.41|365.01|367.25|364.85|0
1648021160000|2022-03-23 07:39:20|367.09|364.69|367.25|364.85|367.25|364.85|367.09|364.69|0
1648021170000|2022-03-23 07:39:30|367.34|364.94|367.41|365.01|367.41|365.01|367.25|364.85|0
1648021180000|2022-03-23 07:39:40|367.25|364.85|367.25|364.85|367.25|364.85|367.25|364.85|0
1648021190000|2022-03-23 07:39:50|367.17|364.77|367.09|364.69|367.17|364.77|367.09|364.69|0
1648021200000|2022-03-23 07:40:00|367.25|364.85|367.25|364.85|367.25|364.85|367.25|364.85|0
1648021210000|2022-03-23 07:40:10|367.09|364.69|367.25|364.85|367.25|364.85|367.09|364.69|0
1648021220000|2022-03-23 07:40:20|367.41|365.01|367.58|365.18|367.58|365.18|367.41|365.01|0
1648021230000|2022-03-23 07:40:30|367.41|365.01|367.41|365.01|367.41|365.01|367.41|365.01|0
1648021240000|2022-03-23 07:40:40|367.58|365.18|367.58|365.18|367.58|365.18|367.58|365.18|0
1648021250000|2022-03-23 07:40:50|367.41|365.01|367.41|365.01|367.41|365.01|367.41|365.01|0
1648021260000|2022-03-23 07:41:00|367.25|364.85|367.34|364.94|367.41|365.01|367.25|364.85|0
1648021270000|2022-03-23 07:41:10|367.25|364.85|367.41|365.01|367.41|365.01|367.25|364.85|0
1648021280000|2022-03-23 07:41:20|367.34|364.94|367.09|364.69|367.34|364.94|367.09|364.69|0
1648021290000|2022-03-23 07:41:30|366.93|364.53|366.93|364.53|366.93|364.53|366.93|364.53|0
1648021310000|2022-03-23 07:41:50|367.09|364.69|366.93|364.53|367.09|364.69|366.93|364.53|0
1648021320000|2022-03-23 07:42:00|367.09|364.69|367.09|364.69|367.09|364.69|367.09|364.69|0
1648021330000|2022-03-23 07:42:10|367.01|364.61|366.93|364.53|367.01|364.61|366.93|364.53|0
1648021350000|2022-03-23 07:42:30|367.09|364.69|367.09|364.69|367.09|364.69|367.09|364.69|0
1648021360000|2022-03-23 07:42:40|367.25|364.85|367.25|364.85|367.25|364.85|367.25|364.85|0
1648021370000|2022-03-23 07:42:50|367.34|364.94|367.25|364.85|367.41|365.01|367.25|364.85|0
1648021390000|2022-03-23 07:43:10|367.34|364.94|367.34|364.94|367.34|364.94|367.34|364.94|0
1648021400000|2022-03-23 07:43:20|367.41|365.01|367.25|364.85|367.41|365.01|367.25|364.85|0
1648021410000|2022-03-23 07:43:30|367.41|365.01|367.17|364.77|367.41|365.01|367.17|364.77|0
1648021420000|2022-03-23 07:43:40|367.25|364.85|367.25|364.85|367.33|364.93|367.25|364.85|0
1648021430000|2022-03-23 07:43:50|367.17|364.77|367.25|364.85|367.25|364.85|367.17|364.77|0
1648021440000|2022-03-23 07:44:00|367.17|364.77|367.25|364.85|367.25|364.85|367.17|364.77|0
1648021450000|2022-03-23 07:44:10|367.17|364.77|367.17|364.77|367.17|364.77|367.17|364.77|0
1648021460000|2022-03-23 07:44:20|367.09|364.69|367.09|364.69|367.09|364.69|367.09|364.69|0
1648021470000|2022-03-23 07:44:30|367.25|364.85|367.41|365.01|367.41|365.01|367.25|364.85|0
1648021490000|2022-03-23 07:44:50|367.5|365.1|367.5|365.1|367.5|365.1|367.41|365.01|0
1648021500000|2022-03-23 07:45:00|367.41|365.01|367.57|365.17|367.57|365.17|367.41|365.01|0
1648021510000|2022-03-23 07:45:10|367.66|365.26|367.57|365.17|367.66|365.26|367.57|365.17|0
1648021520000|2022-03-23 07:45:20|367.73|365.33|367.73|365.33|367.73|365.33|367.73|365.33|0
1648021530000|2022-03-23 07:45:30|367.66|365.26|367.25|364.85|367.66|365.26|367.25|364.85|0
1648021540000|2022-03-23 07:45:40|367.41|365.01|367.73|365.33|367.73|365.33|367.41|365.01|0
1648021550000|2022-03-23 07:45:50|367.66|365.26|367.73|365.33|367.73|365.33|367.66|365.26|0
1648021560000|2022-03-23 07:46:00|367.57|365.17|367.57|365.17|367.57|365.17|367.57|365.17|0
1648021570000|2022-03-23 07:46:10|367.73|365.33|367.41|365.01|367.73|365.33|367.41|365.01|0
1648021580000|2022-03-23 07:46:20|367.57|365.17|367.57|365.17|367.57|365.17|367.5|365.1|0
1648021600000|2022-03-23 07:46:40|367.73|365.33|367.73|365.33|367.73|365.33|367.73|365.33|0
1648021620000|2022-03-23 07:47:00|367.57|365.17|367.66|365.26|367.66|365.26|367.57|365.17|0
1648021630000|2022-03-23 07:47:10|367.57|365.17|367.57|365.17|367.57|365.17|367.57|365.17|0
1648021650000|2022-03-23 07:47:30|367.49|365.09|367.25|364.85|367.57|365.17|367.25|364.85|0
1648021660000|2022-03-23 07:47:40|367.17|364.77|367.41|365.01|367.41|365.01|367.17|364.77|0
1648021670000|2022-03-23 07:47:50|367.49|365.09|367.57|365.17|367.57|365.17|367.49|365.09|0
1648021680000|2022-03-23 07:48:00|367.73|365.33|367.41|365.01|367.73|365.33|367.41|365.01|0
1648021690000|2022-03-23 07:48:10|367.49|365.09|367.57|365.17|367.57|365.17|367.49|365.09|0
1648021700000|2022-03-23 07:48:20|367.66|365.26|367.57|365.17|367.66|365.26|367.57|365.17|0
1648021710000|2022-03-23 07:48:30|367.73|365.33|367.57|365.17|367.73|365.33|367.57|365.17|0
1648021720000|2022-03-23 07:48:40|367.73|365.33|367.73|365.33|367.73|365.33|367.73|365.33|0
1648021730000|2022-03-23 07:48:50|367.82|365.42|367.82|365.42|367.82|365.42|367.82|365.42|0
1648021740000|2022-03-23 07:49:00|367.73|365.33|367.66|365.26|367.73|365.33|367.66|365.26|0
1648021750000|2022-03-23 07:49:10|367.73|365.33|367.57|365.17|367.73|365.33|367.57|365.17|0
1648021770000|2022-03-23 07:49:30|367.41|365.01|367.41|365.01|367.41|365.01|367.41|365.01|0
1648021780000|2022-03-23 07:49:40|367.25|364.85|367.25|364.85|367.25|364.85|367.25|364.85|0
1648021800000|2022-03-23 07:50:00|367.09|364.69|367.09|364.69|367.09|364.69|367.09|364.69|0
1648021810000|2022-03-23 07:50:10|367.17|364.77|367.25|364.85|367.25|364.85|367.09|364.69|0
1648021820000|2022-03-23 07:50:20|367.09|364.69|367.09|364.69|367.25|364.85|367.09|364.69|0
1648021830000|2022-03-23 07:50:30|367.17|364.77|367.09|364.69|367.17|364.77|367.09|364.69|0
1648021840000|2022-03-23 07:50:40|367.17|364.77|367.09|364.69|367.17|364.77|367.09|364.69|0
1648021850000|2022-03-23 07:50:50|367.01|364.61|367.25|364.85|367.25|364.85|367.01|364.61|0
1648021860000|2022-03-23 07:51:00|367.33|364.93|367.33|364.93|367.33|364.93|367.33|364.93|0
1648021870000|2022-03-23 07:51:10|367.41|365.01|367.41|365.01|367.41|365.01|367.41|365.01|0
1648021880000|2022-03-23 07:51:20|367.33|364.93|367.25|364.85|367.33|364.93|367.25|364.85|0
1648021900000|2022-03-23 07:51:40|367.41|365.01|367.41|365.01|367.41|365.01|367.41|365.01|0
1648021910000|2022-03-23 07:51:50|367.49|365.09|367.41|365.01|367.49|365.09|367.41|365.01|0
1648021920000|2022-03-23 07:52:00|367.49|365.09|367.65|365.25|367.65|365.25|367.49|365.09|0
1648021930000|2022-03-23 07:52:10|367.57|365.17|367.49|365.09|367.57|365.17|367.49|365.09|0
1648021950000|2022-03-23 07:52:30|367.41|365.01|367.49|365.09|367.49|365.09|367.41|365.01|0
1648021960000|2022-03-23 07:52:40|367.57|365.17|367.65|365.25|367.65|365.25|367.57|365.17|0
1648021970000|2022-03-23 07:52:50|367.73|365.33|367.73|365.33|367.73|365.33|367.73|365.33|0
1648021980000|2022-03-23 07:53:00|367.57|365.17|367.41|365.01|367.57|365.17|367.41|365.01|0
1648021990000|2022-03-23 07:53:10|367.49|365.09|367.41|365.01|367.49|365.09|367.41|365.01|0
1648022010000|2022-03-23 07:53:30|367.25|364.85|367.25|364.85|367.25|364.85|367.25|364.85|0
1648022020000|2022-03-23 07:53:40|367.09|364.69|367.25|364.85|367.25|364.85|367.09|364.69|0
1648022040000|2022-03-23 07:54:00|366.92|364.52|366.92|364.52|366.92|364.52|366.92|364.52|0
1648022050000|2022-03-23 07:54:10|367.09|364.69|367.09|364.69|367.09|364.69|367.09|364.69|0
1648022060000|2022-03-23 07:54:20|367.01|364.61|366.92|364.52|367.01|364.61|366.92|364.52|0
1648022070000|2022-03-23 07:54:30|367.09|364.69|367.01|364.61|367.09|364.69|367.01|364.61|0
1648022080000|2022-03-23 07:54:40|366.92|364.52|367.25|364.85|367.25|364.85|366.92|364.52|0
1648022100000|2022-03-23 07:55:00|367.41|365.01|367.57|365.17|367.57|365.17|367.41|365.01|0
1648022110000|2022-03-23 07:55:10|367.65|365.25|367.73|365.33|367.73|365.33|367.65|365.25|0
1648022120000|2022-03-23 07:55:20|367.89|365.49|367.89|365.49|367.89|365.49|367.89|365.49|0
1648022130000|2022-03-23 07:55:30|367.73|365.33|367.57|365.17|367.73|365.33|367.57|365.17|0
1648022140000|2022-03-23 07:55:40|367.41|365.01|367.17|364.77|367.41|365.01|367.17|364.77|0
1648022150000|2022-03-23 07:55:50|367.08|364.68|367.25|364.85|367.25|364.85|367.08|364.68|0
1648022160000|2022-03-23 07:56:00|367.41|365.01|367.33|364.93|367.41|365.01|367.33|364.93|0
1648022170000|2022-03-23 07:56:10|367.41|365.01|367.57|365.17|367.57|365.17|367.41|365.01|0
1648022190000|2022-03-23 07:56:30|367.73|365.33|367.73|365.33|367.73|365.33|367.73|365.33|0
1648022200000|2022-03-23 07:56:40|367.65|365.25|367.49|365.09|367.65|365.25|367.49|365.09|0
1648022210000|2022-03-23 07:56:50|367.41|365.01|367.41|365.01|367.41|365.01|367.41|365.01|0
1648022230000|2022-03-23 07:57:10|367.49|365.09|367.41|365.01|367.49|365.09|367.41|365.01|0
1648022250000|2022-03-23 07:57:30|367.49|365.09|367.41|365.01|367.49|365.09|367.41|365.01|0
1648022260000|2022-03-23 07:57:40|367.49|365.09|367.57|365.17|367.57|365.17|367.49|365.09|0
1648022270000|2022-03-23 07:57:50|367.73|365.33|367.73|365.33|367.73|365.33|367.73|365.33|0
1648022290000|2022-03-23 07:58:10|367.65|365.25|367.65|365.25|367.65|365.25|367.65|365.25|0
1648022300000|2022-03-23 07:58:20|367.57|365.17|367.41|365.01|367.57|365.17|367.41|365.01|0
1648022310000|2022-03-23 07:58:30|367.49|365.09|367.49|365.09|367.57|365.17|367.41|365.01|0
1648022320000|2022-03-23 07:58:40|367.57|365.17|367.73|365.33|367.73|365.33|367.57|365.17|0
1648022330000|2022-03-23 07:58:50|367.65|365.25|367.49|365.09|367.65|365.25|367.49|365.09|0
1648022340000|2022-03-23 07:59:00|367.57|365.17|367.73|365.33|367.73|365.33|367.57|365.17|0
1648022360000|2022-03-23 07:59:20|367.57|365.17|367.57|365.17|367.57|365.17|367.57|365.17|0
1648022370000|2022-03-23 07:59:30|367.73|365.33|367.65|365.25|367.73|365.33|367.65|365.25|0
1648022380000|2022-03-23 07:59:40|367.57|365.17|367.65|365.25|367.65|365.25|367.57|365.17|0
1648022390000|2022-03-23 07:59:50|367.57|365.17|367.73|365.33|367.73|365.33|367.57|365.17|0
1648022400000|2022-03-23 08:00:00|367.57|365.17|367.24|364.84|367.57|365.17|367.24|364.84|0
1648022410000|2022-03-23 08:00:10|367.08|364.68|367.33|364.93|367.41|365.01|366.92|364.52|0
1648022420000|2022-03-23 08:00:20|367.24|364.84|367.24|364.84|367.24|364.84|367.24|364.84|0
1648022430000|2022-03-23 08:00:30|366.92|364.52|367.24|364.84|367.24|364.84|366.92|364.52|0
1648022440000|2022-03-23 08:00:40|367.17|364.77|367.24|364.84|367.24|364.84|367.17|364.77|0
1648022460000|2022-03-23 08:01:00|367.57|365.17|367.57|365.17|367.73|365.33|367.57|365.17|0
1648022470000|2022-03-23 08:01:10|367.73|365.33|367.65|365.25|367.73|365.33|367.57|365.17|0
1648022480000|2022-03-23 08:01:20|367.57|365.17|367.89|365.49|367.89|365.49|367.57|365.17|0
1648022490000|2022-03-23 08:01:30|368.05|365.65|368.21|365.81|368.21|365.81|368.05|365.65|0
1648022500000|2022-03-23 08:01:40|368.38|365.98|368.7|366.3|368.7|366.3|368.38|365.98|0
1648022510000|2022-03-23 08:01:50|369.18|366.78|369.18|366.78|369.18|366.78|369.18|366.78|0
1648022520000|2022-03-23 08:02:00|369.02|366.62|369.35|366.95|369.35|366.95|369.02|366.62|0
1648022530000|2022-03-23 08:02:10|369.51|367.11|369.67|367.27|369.67|367.27|369.51|367.11|0
1648022540000|2022-03-23 08:02:20|369.51|367.11|369.51|367.11|369.67|367.27|369.51|367.11|0
1648022550000|2022-03-23 08:02:30|369.83|367.43|369.83|367.43|369.83|367.43|369.83|367.43|0
1648022560000|2022-03-23 08:02:40|369.51|367.11|369.18|366.78|369.51|367.11|369.18|366.78|0
1648022570000|2022-03-23 08:02:50|369.35|366.95|369.59|367.19|369.59|367.19|369.35|366.95|0
1648022580000|2022-03-23 08:03:00|369.51|367.11|369.92|367.52|369.99|367.59|369.51|367.11|0
1648022590000|2022-03-23 08:03:10|369.83|367.43|369.99|367.59|369.99|367.59|369.83|367.43|0
1648022600000|2022-03-23 08:03:20|370.16|367.76|370.16|367.76|370.16|367.76|370.16|367.76|0
1648022610000|2022-03-23 08:03:30|369.83|367.43|369.67|367.27|369.83|367.43|369.67|367.27|0
1648022620000|2022-03-23 08:03:40|369.51|367.11|369.67|367.27|369.67|367.27|369.51|367.11|0
1648022630000|2022-03-23 08:03:50|369.51|367.11|369.67|367.27|369.67|367.27|369.51|367.11|0
1648022640000|2022-03-23 08:04:00|369.51|367.11|369.67|367.27|369.83|367.43|369.51|367.11|0
1648022650000|2022-03-23 08:04:10|369.51|367.11|369.67|367.27|369.67|367.27|369.51|367.11|0
1648022660000|2022-03-23 08:04:20|369.43|367.03|369.59|367.19|369.59|367.19|369.43|367.03|0
1648022670000|2022-03-23 08:04:30|369.67|367.27|369.35|366.95|369.67|367.27|369.35|366.95|0
1648022680000|2022-03-23 08:04:40|369.43|367.03|369.51|367.11|369.51|367.11|369.35|366.95|0
1648022690000|2022-03-23 08:04:50|369.59|367.19|369.59|367.19|369.59|367.19|369.59|367.19|0
1648022700000|2022-03-23 08:05:00|369.83|367.43|370.32|367.92|370.32|367.92|369.75|367.35|0
1648022710000|2022-03-23 08:05:10|370.48|368.08|370.56|368.16|370.64|368.24|370.48|368.08|0
1648022720000|2022-03-23 08:05:20|370.32|367.92|370.16|367.76|370.32|367.92|370.16|367.76|0
1648022730000|2022-03-23 08:05:30|370.08|367.68|370.16|367.76|370.16|367.76|370.08|367.68|0
1648022740000|2022-03-23 08:05:40|370.08|367.68|370.48|368.08|370.48|368.08|370.08|367.68|0
1648022750000|2022-03-23 08:05:50|370.64|368.24|370.32|367.92|370.64|368.24|370.32|367.92|0
1648022760000|2022-03-23 08:06:00|370.16|367.76|370.16|367.76|370.16|367.76|370.16|367.76|0
1648022770000|2022-03-23 08:06:10|370.48|368.08|370.8|368.4|370.8|368.4|370.48|368.08|0
1648022780000|2022-03-23 08:06:20|370.64|368.24|370.64|368.24|370.8|368.4|370.64|368.24|0
1648022800000|2022-03-23 08:06:40|370.48|368.08|370.16|367.76|370.48|368.08|370.16|367.76|0
1648022810000|2022-03-23 08:06:50|370.32|367.92|370.24|367.84|370.32|367.92|370.24|367.84|0
1648022820000|2022-03-23 08:07:00|370.15|367.75|369.67|367.27|370.15|367.75|369.67|367.27|0
1648022830000|2022-03-23 08:07:10|369.83|367.43|369.83|367.43|369.83|367.43|369.83|367.43|0
1648022840000|2022-03-23 08:07:20|369.67|367.27|369.51|367.11|369.75|367.35|369.51|367.11|0
1648022850000|2022-03-23 08:07:30|369.43|367.03|369.51|367.11|369.51|367.11|369.43|367.03|0
1648022860000|2022-03-23 08:07:40|369.59|367.19|369.51|367.11|369.59|367.19|369.51|367.11|0
1648022870000|2022-03-23 08:07:50|369.34|366.94|368.7|366.3|369.51|367.11|368.7|366.3|0
1648022880000|2022-03-23 08:08:00|368.53|366.13|368.53|366.13|368.53|366.13|368.53|366.13|0
1648022890000|2022-03-23 08:08:10|368.7|366.3|368.53|366.13|368.94|366.54|368.53|366.13|0
1648022900000|2022-03-23 08:08:20|368.7|366.3|368.86|366.46|368.86|366.46|368.62|366.22|0
1648022910000|2022-03-23 08:08:30|369.02|366.62|369.02|366.62|369.02|366.62|368.86|366.46|0
1648022920000|2022-03-23 08:08:40|368.94|366.54|368.86|366.46|369.02|366.62|368.86|366.46|0
1648022930000|2022-03-23 08:08:50|368.7|366.3|368.86|366.46|368.86|366.46|368.53|366.13|0
1648022940000|2022-03-23 08:09:00|369.02|366.62|369.02|366.62|369.02|366.62|369.02|366.62|0
1648022950000|2022-03-23 08:09:10|368.86|366.46|368.86|366.46|368.86|366.46|368.86|366.46|0
1648022960000|2022-03-23 08:09:20|369.02|366.62|369.18|366.78|369.18|366.78|369.02|366.62|0
1648022970000|2022-03-23 08:09:30|369.51|367.11|369.51|367.11|369.59|367.19|369.51|367.11|0
1648022980000|2022-03-23 08:09:40|369.59|367.19|369.83|367.43|369.83|367.43|369.59|367.19|0
1648022990000|2022-03-23 08:09:50|369.75|367.35|369.67|367.27|369.83|367.43|369.67|367.27|0
1648023000000|2022-03-23 08:10:00|369.75|367.35|369.02|366.62|369.75|367.35|368.94|366.54|0
1648023010000|2022-03-23 08:10:10|369.18|366.78|368.53|366.13|369.18|366.78|368.53|366.13|0
1648023020000|2022-03-23 08:10:20|368.37|365.97|368.53|366.13|368.7|366.3|368.29|365.89|0
1648023030000|2022-03-23 08:10:30|368.37|365.97|368.21|365.81|368.37|365.97|368.21|365.81|0
1648023040000|2022-03-23 08:10:40|368.37|365.97|368.46|366.06|368.53|366.13|368.37|365.97|0
1648023050000|2022-03-23 08:10:50|368.37|365.97|368.21|365.81|368.37|365.97|368.21|365.81|0
1648023060000|2022-03-23 08:11:00|368.37|365.97|368.69|366.29|368.69|366.29|368.37|365.97|0
1648023070000|2022-03-23 08:11:10|368.86|366.46|368.86|366.46|368.86|366.46|368.78|366.38|0
1648023080000|2022-03-23 08:11:20|368.69|366.29|368.46|366.06|368.69|366.29|368.46|366.06|0
1648023090000|2022-03-23 08:11:30|368.53|366.13|368.69|366.29|368.69|366.29|368.53|366.13|0
1648023100000|2022-03-23 08:11:40|368.78|366.38|368.94|366.54|368.94|366.54|368.69|366.29|0
1648023110000|2022-03-23 08:11:50|368.86|366.46|368.86|366.46|368.86|366.46|368.86|366.46|0
1648023120000|2022-03-23 08:12:00|368.78|366.38|368.86|366.46|368.86|366.46|368.78|366.38|0
1648023130000|2022-03-23 08:12:10|368.94|366.54|369.02|366.62|369.02|366.62|368.94|366.54|0
1648023140000|2022-03-23 08:12:20|368.86|366.46|369.1|366.7|369.1|366.7|368.86|366.46|0
1648023150000|2022-03-23 08:12:30|369.18|366.78|369.34|366.94|369.5|367.1|369.18|366.78|0
1648023160000|2022-03-23 08:12:40|369.5|367.1|369.83|367.43|369.83|367.43|369.5|367.1|0
1648023170000|2022-03-23 08:12:50|369.59|367.19|369.34|366.94|369.59|367.19|369.34|366.94|0
1648023180000|2022-03-23 08:13:00|369.18|366.78|369.26|366.86|369.26|366.86|369.18|366.78|0
1648023190000|2022-03-23 08:13:10|369.5|367.1|369.59|367.19|369.59|367.19|369.5|367.1|0
1648023200000|2022-03-23 08:13:20|369.83|367.43|369.99|367.59|369.99|367.59|369.83|367.43|0
1648023210000|2022-03-23 08:13:30|370.15|367.75|370.31|367.91|370.48|368.08|370.15|367.75|0
1648023220000|2022-03-23 08:13:40|370.15|367.75|370.24|367.84|370.24|367.84|370.15|367.75|0
1648023230000|2022-03-23 08:13:50|370.15|367.75|370.48|368.08|370.48|368.08|370.15|367.75|0
1648023240000|2022-03-23 08:14:00|370.31|367.91|370.15|367.75|370.31|367.91|370.15|367.75|0
1648023250000|2022-03-23 08:14:10|370.31|367.91|369.83|367.43|370.31|367.91|369.83|367.43|0
1648023260000|2022-03-23 08:14:20|369.99|367.59|370.31|367.91|370.31|367.91|369.99|367.59|0
1648023270000|2022-03-23 08:14:30|370.15|367.75|370.15|367.75|370.24|367.84|370.15|367.75|0
1648023280000|2022-03-23 08:14:40|370.24|367.84|369.99|367.59|370.24|367.84|369.99|367.59|0
1648023290000|2022-03-23 08:14:50|370.07|367.67|370.24|367.84|370.24|367.84|370.07|367.67|0
1648023300000|2022-03-23 08:15:00|370.15|367.75|370.48|368.08|370.48|368.08|370.15|367.75|0
1648023310000|2022-03-23 08:15:10|370.4|368|370.15|367.75|370.4|368|369.99|367.59|0
1648023320000|2022-03-23 08:15:20|369.83|367.43|369.67|367.27|369.83|367.43|369.67|367.27|0
1648023340000|2022-03-23 08:15:40|369.66|367.26|369.59|367.19|369.75|367.35|369.59|367.19|0
1648023350000|2022-03-23 08:15:50|369.5|367.1|369.34|366.94|369.5|367.1|369.18|366.78|0
1648023360000|2022-03-23 08:16:00|369.26|366.86|369.26|366.86|369.26|366.86|369.26|366.86|0
1648023370000|2022-03-23 08:16:10|369.18|366.78|369.18|366.78|369.18|366.78|369.18|366.78|0
1648023380000|2022-03-23 08:16:20|369.02|366.62|369.26|366.86|369.26|366.86|369.02|366.62|0
1648023390000|2022-03-23 08:16:30|369.34|366.94|369.26|366.86|369.5|367.1|369.18|366.78|0
1648023400000|2022-03-23 08:16:40|369.34|366.94|369.83|367.43|369.83|367.43|369.34|366.94|0
1648023410000|2022-03-23 08:16:50|369.99|367.59|369.83|367.43|369.99|367.59|369.83|367.43|0
1648023420000|2022-03-23 08:17:00|369.91|367.51|370.31|367.91|370.31|367.91|369.91|367.51|0
1648023430000|2022-03-23 08:17:10|370.4|368|370.64|368.24|370.64|368.24|370.24|367.84|0
1648023440000|2022-03-23 08:17:20|370.72|368.32|370.72|368.32|370.72|368.32|370.72|368.32|0
1648023450000|2022-03-23 08:17:30|370.8|368.4|371.29|368.89|371.29|368.89|370.8|368.4|0
1648023460000|2022-03-23 08:17:40|371.21|368.81|371.29|368.89|371.29|368.89|371.12|368.72|0
1648023470000|2022-03-23 08:17:50|371.12|368.72|370.8|368.4|371.12|368.72|370.8|368.4|0
1648023480000|2022-03-23 08:18:00|370.96|368.56|370.96|368.56|371.05|368.65|370.96|368.56|0
1648023490000|2022-03-23 08:18:10|371.12|368.72|371.45|369.05|371.45|369.05|371.12|368.72|0
1648023500000|2022-03-23 08:18:20|371.61|369.21|371.45|369.05|371.61|369.21|371.45|369.05|0
1648023510000|2022-03-23 08:18:30|371.61|369.21|371.86|369.46|371.86|369.46|371.61|369.21|0
1648023520000|2022-03-23 08:18:40|372.26|369.86|372.51|370.11|372.51|370.11|372.26|369.86|0
1648023530000|2022-03-23 08:18:50|372.26|369.86|372.59|370.19|372.59|370.19|372.26|369.86|0
1648023540000|2022-03-23 08:19:00|372.43|370.03|372.43|370.03|372.43|370.03|372.26|369.86|0
1648023550000|2022-03-23 08:19:10|372.59|370.19|372.35|369.95|372.59|370.19|372.35|369.95|0
1648023560000|2022-03-23 08:19:20|372.43|370.03|372.43|370.03|372.59|370.19|372.43|370.03|0
1648023570000|2022-03-23 08:19:30|372.1|369.7|372.43|370.03|372.43|370.03|372.1|369.7|0
1648023580000|2022-03-23 08:19:40|372.26|369.86|372.1|369.7|372.26|369.86|372.1|369.7|0
1648023590000|2022-03-23 08:19:50|371.94|369.54|371.94|369.54|372.02|369.62|371.94|369.54|0
1648023600000|2022-03-23 08:20:00|372.02|369.62|372.1|369.7|372.18|369.78|372.02|369.62|0
1648023610000|2022-03-23 08:20:10|372.26|369.86|372.02|369.62|372.26|369.86|371.94|369.54|0
1648023620000|2022-03-23 08:20:20|372.1|369.7|372.43|370.03|372.43|370.03|372.1|369.7|0
1648023630000|2022-03-23 08:20:30|372.59|370.19|372.67|370.27|372.75|370.35|372.59|370.19|0
1648023640000|2022-03-23 08:20:40|372.42|370.02|372.42|370.02|372.42|370.02|372.26|369.86|0
1648023650000|2022-03-23 08:20:50|372.51|370.11|372.75|370.35|372.75|370.35|372.51|370.11|0
1648023660000|2022-03-23 08:21:00|373.24|370.84|373.24|370.84|373.24|370.84|372.91|370.51|0
1648023670000|2022-03-23 08:21:10|373.4|371|373.4|371|373.4|371|373.4|371|0
1648023690000|2022-03-23 08:21:30|373.24|370.84|373.73|371.33|373.73|371.33|373.08|370.68|0
1648023700000|2022-03-23 08:21:40|373.89|371.49|373.4|371|373.89|371.49|373.4|371|0
1648023710000|2022-03-23 08:21:50|373.57|371.17|373.73|371.33|373.73|371.33|373.57|371.17|0
1648023720000|2022-03-23 08:22:00|373.57|371.17|373.4|371|373.57|371.17|373.4|371|0
1648023730000|2022-03-23 08:22:10|373.57|371.17|373.4|371|373.57|371.17|373.4|371|0
1648023740000|2022-03-23 08:22:20|373.57|371.17|373.57|371.17|373.57|371.17|373.57|371.17|0
1648023750000|2022-03-23 08:22:30|373.73|371.33|373.57|371.17|373.73|371.33|373.57|371.17|0
1648023760000|2022-03-23 08:22:40|373.65|371.25|373.56|371.16|373.65|371.25|373.4|371|0
1648023770000|2022-03-23 08:22:50|373.4|371|373.24|370.84|373.4|371|373.24|370.84|0
1648023780000|2022-03-23 08:23:00|373.08|370.68|373.16|370.76|373.16|370.76|372.91|370.51|0
1648023790000|2022-03-23 08:23:10|373.24|370.84|372.75|370.35|373.24|370.84|372.75|370.35|0
1648023800000|2022-03-23 08:23:20|372.91|370.51|372.91|370.51|372.91|370.51|372.91|370.51|0
1648023820000|2022-03-23 08:23:40|373.08|370.68|373.08|370.68|373.24|370.84|373.08|370.68|0
1648023830000|2022-03-23 08:23:50|372.91|370.51|372.91|370.51|373|370.6|372.91|370.51|0
1648023840000|2022-03-23 08:24:00|372.42|370.02|372.67|370.27|372.75|370.35|372.42|370.02|0
1648023850000|2022-03-23 08:24:10|372.59|370.19|372.59|370.19|372.59|370.19|372.59|370.19|0
1648023860000|2022-03-23 08:24:20|372.75|370.35|372.59|370.19|372.75|370.35|372.51|370.11|0
1648023870000|2022-03-23 08:24:30|372.67|370.27|372.75|370.35|372.75|370.35|372.67|370.27|0
1648023880000|2022-03-23 08:24:40|372.91|370.51|373.56|371.16|373.56|371.16|372.91|370.51|0
1648023890000|2022-03-23 08:24:50|373.49|371.09|373.56|371.16|373.56|371.16|373.49|371.09|0
1648023900000|2022-03-23 08:25:00|373.4|371|373.32|370.92|373.4|371|373.24|370.84|0
1648023910000|2022-03-23 08:25:10|373.4|371|373.32|370.92|373.56|371.16|373.32|370.92|0
1648023920000|2022-03-23 08:25:20|373.24|370.84|372.91|370.51|373.24|370.84|372.91|370.51|0
1648023930000|2022-03-23 08:25:30|372.75|370.35|372.75|370.35|372.75|370.35|372.75|370.35|0
1648023940000|2022-03-23 08:25:40|372.59|370.19|372.75|370.35|372.75|370.35|372.59|370.19|0
1648023950000|2022-03-23 08:25:50|372.83|370.43|372.67|370.27|372.83|370.43|372.67|370.27|0
1648023960000|2022-03-23 08:26:00|372.59|370.19|372.91|370.51|372.91|370.51|372.59|370.19|0
1648023970000|2022-03-23 08:26:10|373.24|370.84|373.4|371|373.4|371|373.24|370.84|0
1648023980000|2022-03-23 08:26:20|373.56|371.16|373.24|370.84|373.56|371.16|373.24|370.84|0
1648023990000|2022-03-23 08:26:30|373.4|371|373.07|370.67|373.4|371|373.07|370.67|0
1648024010000|2022-03-23 08:26:50|373.16|370.76|373.16|370.76|373.16|370.76|373.07|370.67|0
1648024020000|2022-03-23 08:27:00|373.24|370.84|373.07|370.67|373.24|370.84|373.07|370.67|0
1648024030000|2022-03-23 08:27:10|373|370.6|373.07|370.67|373.07|370.67|373|370.6|0
1648024040000|2022-03-23 08:27:20|373.24|370.84|373.24|370.84|373.24|370.84|373.24|370.84|0
1648024050000|2022-03-23 08:27:30|373.4|371|373.48|371.08|373.56|371.16|373.4|371|0
1648024060000|2022-03-23 08:27:40|373.4|371|373.65|371.25|373.65|371.25|373.4|371|0
1648024070000|2022-03-23 08:27:50|373.73|371.33|373.89|371.49|373.89|371.49|373.73|371.33|0
1648024080000|2022-03-23 08:28:00|373.56|371.16|373.4|371|373.56|371.16|373.4|371|0
1648024090000|2022-03-23 08:28:10|373.56|371.16|373.07|370.67|373.56|371.16|373.07|370.67|0
1648024100000|2022-03-23 08:28:20|373.56|371.16|373.73|371.33|373.89|371.49|373.56|371.16|0
1648024110000|2022-03-23 08:28:30|373.56|371.16|373.24|370.84|373.56|371.16|373.24|370.84|0
1648024120000|2022-03-23 08:28:40|373.4|371|373.4|371|373.4|371|373.4|371|0
1648024130000|2022-03-23 08:28:50|373.56|371.16|373.56|371.16|373.56|371.16|373.56|371.16|0
1648024140000|2022-03-23 08:29:00|373.48|371.08|373.4|371|373.48|371.08|373.4|371|0
1648024150000|2022-03-23 08:29:10|373.32|370.92|373.24|370.84|373.32|370.92|373.24|370.84|0
1648024160000|2022-03-23 08:29:20|373.4|371|373.4|371|373.48|371.08|373.4|371|0
1648024170000|2022-03-23 08:29:30|373.48|371.08|373.4|371|373.48|371.08|373.4|371|0
1648024180000|2022-03-23 08:29:40|373.56|371.16|373.4|371|373.56|371.16|373.4|371|0
1648024200000|2022-03-23 08:30:00|373.24|370.84|373.07|370.67|373.4|371|373.07|370.67|0
1648024210000|2022-03-23 08:30:10|372.91|370.51|372.83|370.43|372.91|370.51|372.83|370.43|0
1648024220000|2022-03-23 08:30:20|372.75|370.35|373.07|370.67|373.07|370.67|372.75|370.35|0
1648024230000|2022-03-23 08:30:30|373.24|370.84|373.4|371|373.4|371|373.24|370.84|0
1648024240000|2022-03-23 08:30:40|373.73|371.33|373.56|371.16|373.73|371.33|373.56|371.16|0
1648024250000|2022-03-23 08:30:50|373.65|371.25|373.72|371.32|373.72|371.32|373.65|371.25|0
1648024260000|2022-03-23 08:31:00|373.56|371.16|373.48|371.08|373.56|371.16|373.48|371.08|0
1648024270000|2022-03-23 08:31:10|373.72|371.32|373.56|371.16|373.72|371.32|373.56|371.16|0
1648024280000|2022-03-23 08:31:20|373.48|371.08|373.56|371.16|373.56|371.16|373.48|371.08|0
1648024290000|2022-03-23 08:31:30|373.4|371|373.56|371.16|373.56|371.16|373.4|371|0
1648024300000|2022-03-23 08:31:40|373.48|371.08|373.56|371.16|373.56|371.16|373.4|371|0
1648024310000|2022-03-23 08:31:50|373.72|371.32|373.48|371.08|373.72|371.32|373.48|371.08|0
1648024320000|2022-03-23 08:32:00|373.4|371|373.56|371.16|373.56|371.16|373.4|371|0
1648024330000|2022-03-23 08:32:10|373.4|371|373.4|371|373.48|371.08|373.4|371|0
1648024340000|2022-03-23 08:32:20|373.24|370.84|373.4|371|373.4|371|373.24|370.84|0
1648024350000|2022-03-23 08:32:30|373.32|370.92|373.4|371|373.4|371|373.32|370.92|0
1648024370000|2022-03-23 08:32:50|373.32|370.92|373.23|370.83|373.32|370.92|373.23|370.83|0
1648024380000|2022-03-23 08:33:00|373.4|371|373.4|371|373.4|371|373.4|371|0
1648024390000|2022-03-23 08:33:10|373.23|370.83|373.07|370.67|373.23|370.83|373.07|370.67|0
1648024400000|2022-03-23 08:33:20|373.16|370.76|373.23|370.83|373.23|370.83|373.16|370.76|0
1648024410000|2022-03-23 08:33:30|373.4|371|373.32|370.92|373.4|371|373.32|370.92|0
1648024420000|2022-03-23 08:33:40|373.23|370.83|373.23|370.83|373.23|370.83|373.23|370.83|0
1648024430000|2022-03-23 08:33:50|373.07|370.67|373.07|370.67|373.07|370.67|373.07|370.67|0
1648024450000|2022-03-23 08:34:10|373.23|370.83|373.16|370.76|373.23|370.83|373.07|370.67|0
1648024460000|2022-03-23 08:34:20|373.07|370.67|373.16|370.76|373.16|370.76|373.07|370.67|0
1648024470000|2022-03-23 08:34:30|373.23|370.83|373.23|370.83|373.23|370.83|373.07|370.67|0
1648024480000|2022-03-23 08:34:40|373.4|371|373.23|370.83|373.4|371|373.23|370.83|0
1648024490000|2022-03-23 08:34:50|373.4|371|373.23|370.83|373.4|371|373.23|370.83|0
1648024500000|2022-03-23 08:35:00|373.32|370.92|373.4|371|373.4|371|373.32|370.92|0
1648024510000|2022-03-23 08:35:10|373.23|370.83|372.91|370.51|373.4|371|372.91|370.51|0
1648024520000|2022-03-23 08:35:20|372.83|370.43|372.74|370.34|372.91|370.51|372.74|370.34|0
1648024530000|2022-03-23 08:35:30|372.91|370.51|372.74|370.34|372.91|370.51|372.74|370.34|0
1648024540000|2022-03-23 08:35:40|372.91|370.51|372.91|370.51|372.91|370.51|372.91|370.51|0
1648024550000|2022-03-23 08:35:50|372.99|370.59|372.91|370.51|373.07|370.67|372.91|370.51|0
1648024560000|2022-03-23 08:36:00|372.83|370.43|372.91|370.51|372.91|370.51|372.74|370.34|0
1648024570000|2022-03-23 08:36:10|373.07|370.67|372.83|370.43|373.07|370.67|372.83|370.43|0
1648024580000|2022-03-23 08:36:20|372.91|370.51|373.07|370.67|373.07|370.67|372.91|370.51|0
1648024590000|2022-03-23 08:36:30|372.74|370.34|372.74|370.34|372.74|370.34|372.74|370.34|0
1648024600000|2022-03-23 08:36:40|372.91|370.51|372.91|370.51|372.91|370.51|372.91|370.51|0
1648024610000|2022-03-23 08:36:50|373.07|370.67|372.91|370.51|373.07|370.67|372.91|370.51|0
1648024630000|2022-03-23 08:37:10|372.83|370.43|372.91|370.51|372.91|370.51|372.83|370.43|0
1648024640000|2022-03-23 08:37:20|372.83|370.43|372.74|370.34|372.83|370.43|372.74|370.34|0
1648024670000|2022-03-23 08:37:50|372.5|370.1|372.74|370.34|372.74|370.34|372.42|370.02|0
1648024680000|2022-03-23 08:38:00|372.91|370.51|373.23|370.83|373.23|370.83|372.91|370.51|0
1648024690000|2022-03-23 08:38:10|373.07|370.67|373.23|370.83|373.23|370.83|373.07|370.67|0
1648024700000|2022-03-23 08:38:20|373.07|370.67|373.07|370.67|373.07|370.67|373.07|370.67|0
1648024710000|2022-03-23 08:38:30|372.99|370.59|372.74|370.34|372.99|370.59|372.74|370.34|0
1648024720000|2022-03-23 08:38:40|372.58|370.18|372.74|370.34|372.74|370.34|372.42|370.02|0
1648024730000|2022-03-23 08:38:50|372.91|370.51|372.58|370.18|372.91|370.51|372.58|370.18|0
1648024740000|2022-03-23 08:39:00|372.42|370.02|372.25|369.85|372.42|370.02|372.25|369.85|0
1648024750000|2022-03-23 08:39:10|372.34|369.94|372.34|369.94|372.42|370.02|372.34|369.94|0
1648024760000|2022-03-23 08:39:20|372.42|370.02|372.34|369.94|372.42|370.02|372.34|369.94|0
1648024770000|2022-03-23 08:39:30|372.25|369.85|372.42|370.02|372.42|370.02|372.25|369.85|0
1648024780000|2022-03-23 08:39:40|372.25|369.85|372.18|369.78|372.25|369.85|372.18|369.78|0
1648024790000|2022-03-23 08:39:50|372.09|369.69|372.09|369.69|372.09|369.69|372.01|369.61|0
1648024800000|2022-03-23 08:40:00|372.25|369.85|372.18|369.78|372.42|370.02|372.18|369.78|0
1648024810000|2022-03-23 08:40:10|372.09|369.69|371.93|369.53|372.09|369.69|371.93|369.53|0
1648024820000|2022-03-23 08:40:20|371.77|369.37|371.53|369.13|371.77|369.37|371.53|369.13|0
1648024830000|2022-03-23 08:40:30|371.6|369.2|371.36|368.96|371.6|369.2|371.36|368.96|0
1648024840000|2022-03-23 08:40:40|371.44|369.04|371.77|369.37|371.77|369.37|371.44|369.04|0
1648024850000|2022-03-23 08:40:50|371.69|369.29|371.53|369.13|371.69|369.29|371.53|369.13|0
1648024860000|2022-03-23 08:41:00|371.6|369.2|371.53|369.13|371.6|369.2|371.44|369.04|0
1648024870000|2022-03-23 08:41:10|371.6|369.2|371.44|369.04|371.6|369.2|371.44|369.04|0
1648024880000|2022-03-23 08:41:20|371.6|369.2|371.77|369.37|371.93|369.53|371.6|369.2|0
1648024890000|2022-03-23 08:41:30|371.6|369.2|371.77|369.37|371.77|369.37|371.6|369.2|0
1648024910000|2022-03-23 08:41:50|371.93|369.53|371.93|369.53|371.93|369.53|371.77|369.37|0
1648024920000|2022-03-23 08:42:00|371.77|369.37|371.93|369.53|371.93|369.53|371.77|369.37|0
1648024930000|2022-03-23 08:42:10|371.77|369.37|371.77|369.37|371.77|369.37|371.77|369.37|0
1648024940000|2022-03-23 08:42:20|371.6|369.2|371.93|369.53|371.93|369.53|371.6|369.2|0
1648024950000|2022-03-23 08:42:30|372.09|369.69|372.09|369.69|372.09|369.69|372.09|369.69|0
1648024960000|2022-03-23 08:42:40|372.25|369.85|372.34|369.94|372.34|369.94|372.25|369.85|0
1648024970000|2022-03-23 08:42:50|372.42|370.02|372.25|369.85|372.42|370.02|372.25|369.85|0
1648024990000|2022-03-23 08:43:10|372.18|369.78|372.09|369.69|372.18|369.78|372.09|369.69|0
1648025010000|2022-03-23 08:43:30|372.18|369.78|371.93|369.53|372.18|369.78|371.93|369.53|0
1648025020000|2022-03-23 08:43:40|371.76|369.36|371.93|369.53|371.93|369.53|371.76|369.36|0
1648025030000|2022-03-23 08:43:50|371.85|369.45|372.01|369.61|372.01|369.61|371.85|369.45|0
1648025040000|2022-03-23 08:44:00|371.93|369.53|371.85|369.45|371.93|369.53|371.85|369.45|0
1648025050000|2022-03-23 08:44:10|371.76|369.36|372.09|369.69|372.09|369.69|371.76|369.36|0
1648025060000|2022-03-23 08:44:20|372.01|369.61|371.93|369.53|372.01|369.61|371.93|369.53|0
1648025080000|2022-03-23 08:44:40|371.76|369.36|371.85|369.45|371.85|369.45|371.76|369.36|0
1648025090000|2022-03-23 08:44:50|371.76|369.36|371.6|369.2|371.76|369.36|371.6|369.2|0
1648025100000|2022-03-23 08:45:00|371.76|369.36|371.93|369.53|371.93|369.53|371.69|369.29|0
1648025110000|2022-03-23 08:45:10|371.85|369.45|372.01|369.61|372.01|369.61|371.85|369.45|0
1648025120000|2022-03-23 08:45:20|372.09|369.69|372.25|369.85|372.25|369.85|372.09|369.69|0
1648025130000|2022-03-23 08:45:30|372.09|369.69|372.17|369.77|372.17|369.77|372.09|369.69|0
1648025140000|2022-03-23 08:45:40|372.09|369.69|371.93|369.53|372.09|369.69|371.93|369.53|0
1648025150000|2022-03-23 08:45:50|371.76|369.36|371.85|369.45|371.85|369.45|371.76|369.36|0
1648025160000|2022-03-23 08:46:00|371.76|369.36|371.6|369.2|371.76|369.36|371.6|369.2|0
1648025180000|2022-03-23 08:46:20|371.52|369.12|371.44|369.04|371.52|369.12|371.44|369.04|0
1648025190000|2022-03-23 08:46:30|371.28|368.88|371.2|368.8|371.28|368.88|371.2|368.8|0
1648025200000|2022-03-23 08:46:40|371.28|368.88|371.36|368.96|371.44|369.04|371.28|368.88|0
1648025210000|2022-03-23 08:46:50|371.44|369.04|371.36|368.96|371.6|369.2|371.36|368.96|0
1648025220000|2022-03-23 08:47:00|371.44|369.04|371.36|368.96|371.44|369.04|371.36|368.96|0
1648025230000|2022-03-23 08:47:10|371.44|369.04|371.52|369.12|371.69|369.29|371.44|369.04|0
1648025240000|2022-03-23 08:47:20|371.6|369.2|371.85|369.45|371.85|369.45|371.6|369.2|0
1648025250000|2022-03-23 08:47:30|371.76|369.36|371.76|369.36|371.85|369.45|371.76|369.36|0
1648025260000|2022-03-23 08:47:40|371.85|369.45|371.6|369.2|371.85|369.45|371.6|369.2|0
1648025270000|2022-03-23 08:47:50|371.52|369.12|371.44|369.04|371.52|369.12|371.44|369.04|0
1648025280000|2022-03-23 08:48:00|371.36|368.96|371.28|368.88|371.36|368.96|371.28|368.88|0
1648025300000|2022-03-23 08:48:20|371.2|368.8|371.11|368.71|371.2|368.8|371.11|368.71|0
1648025310000|2022-03-23 08:48:30|370.63|368.23|370.63|368.23|370.63|368.23|370.63|368.23|0
1648025320000|2022-03-23 08:48:40|370.79|368.39|370.63|368.23|370.95|368.55|370.63|368.23|0
1648025330000|2022-03-23 08:48:50|370.79|368.39|370.87|368.47|370.87|368.47|370.79|368.39|0
1648025340000|2022-03-23 08:49:00|370.79|368.39|370.79|368.39|370.79|368.39|370.63|368.23|0
1648025350000|2022-03-23 08:49:10|370.63|368.23|370.79|368.39|370.79|368.39|370.63|368.23|0
1648025360000|2022-03-23 08:49:20|370.63|368.23|370.79|368.39|370.79|368.39|370.63|368.23|0
1648025370000|2022-03-23 08:49:30|370.71|368.31|370.62|368.22|370.79|368.39|370.62|368.22|0
1648025390000|2022-03-23 08:49:50|370.71|368.31|370.79|368.39|370.79|368.39|370.71|368.31|0
1648025400000|2022-03-23 08:50:00|370.62|368.22|370.79|368.39|370.79|368.39|370.62|368.22|0
1648025410000|2022-03-23 08:50:10|370.95|368.55|370.95|368.55|370.95|368.55|370.95|368.55|0
1648025420000|2022-03-23 08:50:20|371.11|368.71|370.79|368.39|371.11|368.71|370.79|368.39|0
1648025440000|2022-03-23 08:50:40|370.95|368.55|370.95|368.55|370.95|368.55|370.95|368.55|0
1648025450000|2022-03-23 08:50:50|370.79|368.39|370.79|368.39|370.95|368.55|370.79|368.39|0
1648025460000|2022-03-23 08:51:00|370.62|368.22|370.62|368.22|370.62|368.22|370.62|368.22|0
1648025480000|2022-03-23 08:51:20|370.79|368.39|370.79|368.39|370.79|368.39|370.79|368.39|0
1648025490000|2022-03-23 08:51:30|370.95|368.55|370.95|368.55|370.95|368.55|370.79|368.39|0
1648025510000|2022-03-23 08:51:50|371.03|368.63|370.95|368.55|371.03|368.63|370.95|368.55|0
1648025520000|2022-03-23 08:52:00|370.87|368.47|370.79|368.39|370.87|368.47|370.79|368.39|0
1648025530000|2022-03-23 08:52:10|370.62|368.22|370.46|368.06|370.62|368.22|370.46|368.06|0
1648025540000|2022-03-23 08:52:20|370.55|368.15|370.55|368.15|370.55|368.15|370.55|368.15|0
1648025550000|2022-03-23 08:52:30|370.46|368.06|370.46|368.06|370.46|368.06|370.3|367.9|0
1648025560000|2022-03-23 08:52:40|370.62|368.22|370.62|368.22|370.62|368.22|370.62|368.22|0
1648025570000|2022-03-23 08:52:50|370.46|368.06|370.46|368.06|370.46|368.06|370.46|368.06|0
1648025590000|2022-03-23 08:53:10|370.62|368.22|370.62|368.22|370.62|368.22|370.62|368.22|0
1648025600000|2022-03-23 08:53:20|370.38|367.98|370.3|367.9|370.38|367.98|370.22|367.82|0
1648025610000|2022-03-23 08:53:30|370.22|367.82|370.14|367.74|370.22|367.82|370.14|367.74|0
1648025630000|2022-03-23 08:53:50|369.97|367.57|369.97|367.57|369.97|367.57|369.97|367.57|0
1648025650000|2022-03-23 08:54:10|369.81|367.41|369.81|367.41|369.81|367.41|369.81|367.41|0
1648025660000|2022-03-23 08:54:20|369.97|367.57|369.97|367.57|369.97|367.57|369.9|367.5|0
1648025670000|2022-03-23 08:54:30|370.14|367.74|370.14|367.74|370.14|367.74|370.14|367.74|0
1648025680000|2022-03-23 08:54:40|369.97|367.57|370.06|367.66|370.14|367.74|369.97|367.57|0
1648025690000|2022-03-23 08:54:50|370.14|367.74|370.3|367.9|370.3|367.9|370.14|367.74|0
1648025700000|2022-03-23 08:55:00|370.46|368.06|370.46|368.06|370.46|368.06|370.46|368.06|0
1648025710000|2022-03-23 08:55:10|370.54|368.14|370.54|368.14|370.54|368.14|370.54|368.14|0
1648025720000|2022-03-23 08:55:20|370.62|368.22|370.62|368.22|370.62|368.22|370.62|368.22|0
1648025750000|2022-03-23 08:55:50|370.46|368.06|370.46|368.06|370.46|368.06|370.46|368.06|0
1648025760000|2022-03-23 08:56:00|370.54|368.14|370.54|368.14|370.54|368.14|370.54|368.14|0
1648025770000|2022-03-23 08:56:10|370.62|368.22|370.54|368.14|370.62|368.22|370.46|368.06|0
1648025780000|2022-03-23 08:56:20|370.46|368.06|370.3|367.9|370.46|368.06|370.3|367.9|0
1648025790000|2022-03-23 08:56:30|370.46|368.06|370.46|368.06|370.46|368.06|370.46|368.06|0
1648025800000|2022-03-23 08:56:40|370.3|367.9|370.3|367.9|370.3|367.9|370.3|367.9|0
1648025810000|2022-03-23 08:56:50|370.14|367.74|370.3|367.9|370.3|367.9|370.14|367.74|0
1648025820000|2022-03-23 08:57:00|370.14|367.74|370.14|367.74|370.3|367.9|370.14|367.74|0
1648025830000|2022-03-23 08:57:10|370.3|367.9|370.3|367.9|370.3|367.9|370.22|367.82|0
1648025840000|2022-03-23 08:57:20|370.46|368.06|370.46|368.06|370.46|368.06|370.46|368.06|0
1648025850000|2022-03-23 08:57:30|370.54|368.14|370.62|368.22|370.62|368.22|370.54|368.14|0
1648025860000|2022-03-23 08:57:40|370.46|368.06|370.95|368.55|370.95|368.55|370.46|368.06|0
1648025870000|2022-03-23 08:57:50|370.78|368.38|370.71|368.31|370.95|368.55|370.71|368.31|0
1648025880000|2022-03-23 08:58:00|370.62|368.22|370.46|368.06|370.62|368.22|370.46|368.06|0
1648025890000|2022-03-23 08:58:10|370.62|368.22|370.62|368.22|370.62|368.22|370.62|368.22|0
1648025900000|2022-03-23 08:58:20|370.71|368.31|370.78|368.38|370.78|368.38|370.71|368.31|0
1648025910000|2022-03-23 08:58:30|370.95|368.55|370.95|368.55|370.95|368.55|370.95|368.55|0
1648025920000|2022-03-23 08:58:40|370.78|368.38|370.78|368.38|370.78|368.38|370.78|368.38|0
1648025930000|2022-03-23 08:58:50|370.87|368.47|370.87|368.47|370.87|368.47|370.87|368.47|0
1648025940000|2022-03-23 08:59:00|370.95|368.55|371.03|368.63|371.03|368.63|370.95|368.55|0
1648025950000|2022-03-23 08:59:10|371.11|368.71|371.27|368.87|371.27|368.87|371.11|368.71|0
1648025960000|2022-03-23 08:59:20|371.19|368.79|371.27|368.87|371.27|368.87|371.19|368.79|0
1648025970000|2022-03-23 08:59:30|371.11|368.71|371.11|368.71|371.11|368.71|371.11|368.71|0
1648025980000|2022-03-23 08:59:40|371.19|368.79|371.27|368.87|371.27|368.87|371.11|368.71|0
1648025990000|2022-03-23 08:59:50|371.11|368.71|371.11|368.71|371.11|368.71|371.11|368.71|0
1648026000000|2022-03-23 09:00:00|370.95|368.55|370.87|368.47|370.95|368.55|370.78|368.38|0
1648026010000|2022-03-23 09:00:10|370.95|368.55|370.78|368.38|370.95|368.55|370.78|368.38|0
1648026020000|2022-03-23 09:00:20|370.87|368.47|370.78|368.38|370.87|368.47|370.78|368.38|0
1648026040000|2022-03-23 09:00:40|370.95|368.55|370.95|368.55|370.95|368.55|370.95|368.55|0
1648026050000|2022-03-23 09:00:50|371.03|368.63|371.27|368.87|371.27|368.87|370.95|368.55|0
1648026060000|2022-03-23 09:01:00|371.43|369.03|371.43|369.03|371.43|369.03|371.43|369.03|0
1648026070000|2022-03-23 09:01:10|371.27|368.87|371.27|368.87|371.27|368.87|371.27|368.87|0
1648026090000|2022-03-23 09:01:30|371.11|368.71|371.11|368.71|371.11|368.71|371.11|368.71|0
1648026100000|2022-03-23 09:01:40|370.94|368.54|370.94|368.54|370.94|368.54|370.94|368.54|0
1648026120000|2022-03-23 09:02:00|370.87|368.47|370.78|368.38|370.87|368.47|370.78|368.38|0
1648026150000|2022-03-23 09:02:30|370.94|368.54|370.94|368.54|370.94|368.54|370.94|368.54|0
1648026160000|2022-03-23 09:02:40|371.03|368.63|371.11|368.71|371.11|368.71|371.03|368.63|0
1648026170000|2022-03-23 09:02:50|371.27|368.87|371.43|369.03|371.43|369.03|371.27|368.87|0
1648026180000|2022-03-23 09:03:00|371.59|369.19|371.59|369.19|371.59|369.19|371.59|369.19|0
1648026190000|2022-03-23 09:03:10|371.43|369.03|371.43|369.03|371.43|369.03|371.43|369.03|0
1648026200000|2022-03-23 09:03:20|371.27|368.87|371.27|368.87|371.27|368.87|371.27|368.87|0
1648026210000|2022-03-23 09:03:30|371.11|368.71|371.11|368.71|371.11|368.71|371.11|368.71|0
1648026220000|2022-03-23 09:03:40|370.94|368.54|371.27|368.87|371.27|368.87|370.94|368.54|0
1648026230000|2022-03-23 09:03:50|371.11|368.71|371.03|368.63|371.11|368.71|370.94|368.54|0
1648026240000|2022-03-23 09:04:00|370.94|368.54|370.78|368.38|370.94|368.54|370.78|368.38|0
1648026250000|2022-03-23 09:04:10|370.46|368.06|370.29|367.89|370.46|368.06|370.29|367.89|0
1648026290000|2022-03-23 09:04:50|370.13|367.73|370.13|367.73|370.13|367.73|370.13|367.73|0
1648026300000|2022-03-23 09:05:00|370.29|367.89|370.29|367.89|370.29|367.89|370.29|367.89|0
1648026310000|2022-03-23 09:05:10|370.13|367.73|370.13|367.73|370.13|367.73|370.13|367.73|0
1648026320000|2022-03-23 09:05:20|370.29|367.89|370.29|367.89|370.29|367.89|370.29|367.89|0
1648026330000|2022-03-23 09:05:30|370.38|367.98|370.38|367.98|370.38|367.98|370.29|367.89|0
1648026340000|2022-03-23 09:05:40|370.46|368.06|371.11|368.71|371.11|368.71|370.46|368.06|0
1648026350000|2022-03-23 09:05:50|371.03|368.63|370.94|368.54|371.03|368.63|370.94|368.54|0
1648026360000|2022-03-23 09:06:00|371.11|368.71|371.11|368.71|371.11|368.71|371.11|368.71|0
1648026370000|2022-03-23 09:06:10|371.19|368.79|371.11|368.71|371.19|368.79|371.11|368.71|0
1648026390000|2022-03-23 09:06:30|371.19|368.79|371.19|368.79|371.19|368.79|371.11|368.71|0
1648026400000|2022-03-23 09:06:40|371.27|368.87|371.27|368.87|371.27|368.87|371.27|368.87|0
1648026410000|2022-03-23 09:06:50|371.11|368.71|371.19|368.79|371.19|368.79|371.11|368.71|0
1648026420000|2022-03-23 09:07:00|371.27|368.87|371.43|369.03|371.43|369.03|371.27|368.87|0
1648026430000|2022-03-23 09:07:10|371.35|368.95|371.35|368.95|371.35|368.95|371.35|368.95|0
1648026440000|2022-03-23 09:07:20|371.27|368.87|371.27|368.87|371.27|368.87|371.27|368.87|0
1648026450000|2022-03-23 09:07:30|371.11|368.71|371.35|368.95|371.35|368.95|371.11|368.71|0
1648026460000|2022-03-23 09:07:40|371.43|369.03|371.43|369.03|371.43|369.03|371.43|369.03|0
1648026490000|2022-03-23 09:08:10|371.35|368.95|371.27|368.87|371.35|368.95|371.27|368.87|0
1648026500000|2022-03-23 09:08:20|371.1|368.7|371.1|368.7|371.1|368.7|371.1|368.7|0
1648026510000|2022-03-23 09:08:30|370.94|368.54|370.94|368.54|370.94|368.54|370.94|368.54|0
1648026520000|2022-03-23 09:08:40|371.03|368.63|371.1|368.7|371.1|368.7|371.03|368.63|0
1648026530000|2022-03-23 09:08:50|371.03|368.63|370.94|368.54|371.1|368.7|370.94|368.54|0
1648026540000|2022-03-23 09:09:00|371.1|368.7|371.1|368.7|371.1|368.7|371.1|368.7|0
1648026550000|2022-03-23 09:09:10|371.19|368.79|371.19|368.79|371.19|368.79|371.19|368.79|0
1648026560000|2022-03-23 09:09:20|371.1|368.7|371.1|368.7|371.1|368.7|371.1|368.7|0
1648026570000|2022-03-23 09:09:30|371.19|368.79|371.1|368.7|371.19|368.79|371.1|368.7|0
1648026580000|2022-03-23 09:09:40|371.27|368.87|371.1|368.7|371.27|368.87|371.1|368.7|0
1648026600000|2022-03-23 09:10:00|371.27|368.87|371.43|369.03|371.43|369.03|371.27|368.87|0
1648026610000|2022-03-23 09:10:10|371.35|368.95|371.27|368.87|371.35|368.95|371.27|368.87|0
1648026620000|2022-03-23 09:10:20|371.1|368.7|371.1|368.7|371.1|368.7|371.1|368.7|0
1648026630000|2022-03-23 09:10:30|370.94|368.54|370.86|368.46|370.94|368.54|370.86|368.46|0
1648026640000|2022-03-23 09:10:40|370.94|368.54|370.86|368.46|370.94|368.54|370.78|368.38|0
1648026650000|2022-03-23 09:10:50|370.94|368.54|370.78|368.38|370.94|368.54|370.78|368.38|0
1648026660000|2022-03-23 09:11:00|370.86|368.46|370.86|368.46|370.86|368.46|370.86|368.46|0
1648026670000|2022-03-23 09:11:10|371.1|368.7|371.1|368.7|371.19|368.79|371.1|368.7|0
1648026680000|2022-03-23 09:11:20|370.94|368.54|370.94|368.54|370.94|368.54|370.94|368.54|0
1648026690000|2022-03-23 09:11:30|370.78|368.38|370.78|368.38|370.78|368.38|370.78|368.38|0
1648026700000|2022-03-23 09:11:40|370.94|368.54|370.94|368.54|370.94|368.54|370.94|368.54|0
1648026710000|2022-03-23 09:11:50|370.78|368.38|370.94|368.54|370.94|368.54|370.78|368.38|0
1648026720000|2022-03-23 09:12:00|370.78|368.38|370.78|368.38|370.78|368.38|370.78|368.38|0
1648026730000|2022-03-23 09:12:10|370.94|368.54|370.94|368.54|370.94|368.54|370.94|368.54|0
1648026740000|2022-03-23 09:12:20|371.1|368.7|371.1|368.7|371.1|368.7|371.03|368.63|0
1648026750000|2022-03-23 09:12:30|370.94|368.54|370.94|368.54|370.94|368.54|370.94|368.54|0
1648026760000|2022-03-23 09:12:40|371.1|368.7|371.1|368.7|371.1|368.7|371.1|368.7|0
1648026770000|2022-03-23 09:12:50|371.27|368.87|371.1|368.7|371.27|368.87|371.1|368.7|0
1648026780000|2022-03-23 09:13:00|371.19|368.79|371.19|368.79|371.19|368.79|371.19|368.79|0
1648026790000|2022-03-23 09:13:10|371.27|368.87|371.43|369.03|371.43|369.03|371.27|368.87|0
1648026820000|2022-03-23 09:13:40|371.35|368.95|371.35|368.95|371.35|368.95|371.35|368.95|0
1648026830000|2022-03-23 09:13:50|371.43|369.03|371.51|369.11|371.51|369.11|371.43|369.03|0
1648026840000|2022-03-23 09:14:00|371.43|369.03|371.59|369.19|371.59|369.19|371.43|369.03|0
1648026850000|2022-03-23 09:14:10|371.27|368.87|371.26|368.86|371.27|368.87|371.26|368.86|0
1648026880000|2022-03-23 09:14:40|371.43|369.03|371.59|369.19|371.59|369.19|371.43|369.03|0
1648026900000|2022-03-23 09:15:00|371.67|369.27|371.67|369.27|371.67|369.27|371.67|369.27|0
1648026910000|2022-03-23 09:15:10|371.75|369.35|371.92|369.52|372.24|369.84|371.75|369.35|0
1648026920000|2022-03-23 09:15:20|372.08|369.68|372.08|369.68|372.08|369.68|372.08|369.68|0
1648026930000|2022-03-23 09:15:30|372.16|369.76|372.16|369.76|372.16|369.76|372.16|369.76|0
1648026940000|2022-03-23 09:15:40|372.08|369.68|371.91|369.51|372.08|369.68|371.91|369.51|0
1648026950000|2022-03-23 09:15:50|372.08|369.68|371.91|369.51|372.08|369.68|371.91|369.51|0
1648026960000|2022-03-23 09:16:00|372.16|369.76|372.24|369.84|372.24|369.84|372.16|369.76|0
1648026970000|2022-03-23 09:16:10|372.08|369.68|372.24|369.84|372.24|369.84|372.08|369.68|0
1648026980000|2022-03-23 09:16:20|372.08|369.68|372|369.6|372.08|369.68|371.91|369.51|0
1648026990000|2022-03-23 09:16:30|372.08|369.68|372.08|369.68|372.08|369.68|372.08|369.68|0
1648027000000|2022-03-23 09:16:40|372|369.6|372|369.6|372|369.6|372|369.6|0
1648027010000|2022-03-23 09:16:50|371.91|369.51|371.84|369.44|371.91|369.51|371.75|369.35|0
1648027020000|2022-03-23 09:17:00|371.75|369.35|371.26|368.86|371.84|369.44|371.26|368.86|0
1648027040000|2022-03-23 09:17:20|371.19|368.79|371.1|368.7|371.19|368.79|371.1|368.7|0
1648027050000|2022-03-23 09:17:30|370.94|368.54|371.1|368.7|371.1|368.7|370.94|368.54|0
1648027060000|2022-03-23 09:17:40|371.02|368.62|370.94|368.54|371.02|368.62|370.94|368.54|0
1648027080000|2022-03-23 09:18:00|370.78|368.38|370.78|368.38|370.94|368.54|370.78|368.38|0
1648027090000|2022-03-23 09:18:10|370.94|368.54|370.94|368.54|370.94|368.54|370.78|368.38|0
1648027100000|2022-03-23 09:18:20|370.86|368.46|370.94|368.54|370.94|368.54|370.78|368.38|0
1648027120000|2022-03-23 09:18:40|370.86|368.46|370.78|368.38|370.86|368.46|370.78|368.38|0
1648027130000|2022-03-23 09:18:50|370.7|368.3|370.78|368.38|370.78|368.38|370.7|368.3|0
1648027140000|2022-03-23 09:19:00|370.7|368.3|370.61|368.21|370.7|368.3|370.61|368.21|0
1648027150000|2022-03-23 09:19:10|370.78|368.38|370.78|368.38|370.78|368.38|370.78|368.38|0
1648027180000|2022-03-23 09:19:40|370.86|368.46|370.78|368.38|370.86|368.46|370.78|368.38|0
1648027200000|2022-03-23 09:20:00|370.94|368.54|370.94|368.54|370.94|368.54|370.78|368.38|0
1648027210000|2022-03-23 09:20:10|371.26|368.86|371.59|369.19|371.59|369.19|371.26|368.86|0
1648027220000|2022-03-23 09:20:20|371.43|369.03|371.43|369.03|371.43|369.03|371.43|369.03|0
1648027230000|2022-03-23 09:20:30|371.26|368.86|371.26|368.86|371.26|368.86|371.18|368.78|0
1648027240000|2022-03-23 09:20:40|371.1|368.7|371.1|368.7|371.1|368.7|371.1|368.7|0
1648027250000|2022-03-23 09:20:50|371.02|368.62|370.94|368.54|371.02|368.62|370.94|368.54|0
1648027260000|2022-03-23 09:21:00|370.77|368.37|370.61|368.21|370.77|368.37|370.61|368.21|0
1648027270000|2022-03-23 09:21:10|370.45|368.05|370.13|367.73|370.45|368.05|370.13|367.73|0
1648027280000|2022-03-23 09:21:20|370.29|367.89|370.37|367.97|370.45|368.05|370.29|367.89|0
1648027290000|2022-03-23 09:21:30|370.29|367.89|370.37|367.97|370.45|368.05|370.29|367.89|0
1648027300000|2022-03-23 09:21:40|370.45|368.05|370.45|368.05|370.45|368.05|370.45|368.05|0
1648027310000|2022-03-23 09:21:50|370.61|368.21|370.7|368.3|370.7|368.3|370.61|368.21|0
1648027320000|2022-03-23 09:22:00|370.61|368.21|370.61|368.21|370.7|368.3|370.61|368.21|0
1648027340000|2022-03-23 09:22:20|370.77|368.37|371.1|368.7|371.1|368.7|370.77|368.37|0
1648027350000|2022-03-23 09:22:30|370.94|368.54|370.94|368.54|370.94|368.54|370.94|368.54|0
1648027360000|2022-03-23 09:22:40|370.77|368.37|370.61|368.21|370.77|368.37|370.45|368.05|0
1648027370000|2022-03-23 09:22:50|370.45|368.05|370.53|368.13|370.53|368.13|370.45|368.05|0
1648027380000|2022-03-23 09:23:00|370.61|368.21|370.45|368.05|370.61|368.21|370.45|368.05|0
1648027390000|2022-03-23 09:23:10|370.61|368.21|370.94|368.54|370.94|368.54|370.61|368.21|0
1648027400000|2022-03-23 09:23:20|371.1|368.7|371.1|368.7|371.1|368.7|371.1|368.7|0
1648027410000|2022-03-23 09:23:30|371.42|369.02|371.42|369.02|371.42|369.02|371.42|369.02|0
1648027420000|2022-03-23 09:23:40|371.59|369.19|371.67|369.27|371.67|369.27|371.59|369.19|0
1648027430000|2022-03-23 09:23:50|371.59|369.19|372|369.6|372|369.6|371.59|369.19|0
1648027440000|2022-03-23 09:24:00|371.91|369.51|371.83|369.43|371.91|369.51|371.75|369.35|0
1648027450000|2022-03-23 09:24:10|371.91|369.51|371.91|369.51|371.91|369.51|371.91|369.51|0
1648027460000|2022-03-23 09:24:20|372|369.6|371.91|369.51|372.07|369.67|371.83|369.43|0
1648027470000|2022-03-23 09:24:30|372.07|369.67|372.07|369.67|372.24|369.84|372.07|369.67|0
1648027480000|2022-03-23 09:24:40|372.24|369.84|372.24|369.84|372.24|369.84|372.24|369.84|0
1648027490000|2022-03-23 09:24:50|372.32|369.92|372.24|369.84|372.32|369.92|372.24|369.84|0
1648027500000|2022-03-23 09:25:00|372.07|369.67|372.07|369.67|372.07|369.67|372.07|369.67|0
1648027510000|2022-03-23 09:25:10|372.24|369.84|372.07|369.67|372.24|369.84|372.07|369.67|0
1648027520000|2022-03-23 09:25:20|372.24|369.84|372.24|369.84|372.24|369.84|372.24|369.84|0
1648027540000|2022-03-23 09:25:40|372.07|369.67|372.07|369.67|372.07|369.67|372.07|369.67|0
1648027550000|2022-03-23 09:25:50|371.91|369.51|371.75|369.35|371.91|369.51|371.75|369.35|0
1648027560000|2022-03-23 09:26:00|371.91|369.51|371.91|369.51|371.91|369.51|371.91|369.51|0
1648027570000|2022-03-23 09:26:10|372|369.6|372.24|369.84|372.24|369.84|372|369.6|0
1648027580000|2022-03-23 09:26:20|372.07|369.67|372.07|369.67|372.16|369.76|372.07|369.67|0
1648027590000|2022-03-23 09:26:30|371.91|369.51|371.91|369.51|372|369.6|371.91|369.51|0
1648027600000|2022-03-23 09:26:40|372|369.6|371.91|369.51|372|369.6|371.91|369.51|0
1648027620000|2022-03-23 09:27:00|371.59|369.19|371.91|369.51|371.91|369.51|371.59|369.19|0
1648027630000|2022-03-23 09:27:10|372.07|369.67|372.24|369.84|372.24|369.84|372.07|369.67|0
1648027640000|2022-03-23 09:27:20|372.4|370|372.24|369.84|372.4|370|372.24|369.84|0
1648027660000|2022-03-23 09:27:40|372.4|370|372.4|370|372.4|370|372.4|370|0
1648027670000|2022-03-23 09:27:50|372.24|369.84|372.24|369.84|372.24|369.84|372.16|369.76|0
1648027690000|2022-03-23 09:28:10|372.07|369.67|371.91|369.51|372.07|369.67|371.91|369.51|0
1648027700000|2022-03-23 09:28:20|371.75|369.35|371.91|369.51|371.91|369.51|371.75|369.35|0
1648027710000|2022-03-23 09:28:30|372.07|369.67|372.07|369.67|372.07|369.67|372.07|369.67|0
1648027720000|2022-03-23 09:28:40|372.24|369.84|372.56|370.16|372.56|370.16|372.24|369.84|0
1648027730000|2022-03-23 09:28:50|372.4|370|372.4|370|372.4|370|372.4|370|0
1648027750000|2022-03-23 09:29:10|372.56|370.16|372.72|370.32|372.72|370.32|372.56|370.16|0
1648027760000|2022-03-23 09:29:20|372.56|370.16|372.56|370.16|372.56|370.16|372.56|370.16|0
1648027770000|2022-03-23 09:29:30|372.72|370.32|372.72|370.32|372.81|370.41|372.72|370.32|0
1648027780000|2022-03-23 09:29:40|372.81|370.41|372.89|370.49|373.05|370.65|372.81|370.41|0
1648027790000|2022-03-23 09:29:50|373.05|370.65|373.05|370.65|373.05|370.65|373.05|370.65|0
1648027800000|2022-03-23 09:30:00|373.54|371.14|373.54|371.14|373.54|371.14|373.54|371.14|0
1648027820000|2022-03-23 09:30:20|373.7|371.3|373.54|371.14|373.7|371.3|373.54|371.14|0
1648027850000|2022-03-23 09:30:50|373.7|371.3|373.7|371.3|373.7|371.3|373.7|371.3|0
1648027860000|2022-03-23 09:31:00|373.54|371.14|373.54|371.14|373.54|371.14|373.54|371.14|0
1648027870000|2022-03-23 09:31:10|373.7|371.3|373.7|371.3|373.7|371.3|373.7|371.3|0
1648027880000|2022-03-23 09:31:20|373.54|371.14|373.54|371.14|373.54|371.14|373.54|371.14|0
1648027890000|2022-03-23 09:31:30|373.7|371.3|373.86|371.46|373.86|371.46|373.7|371.3|0
1648027920000|2022-03-23 09:32:00|373.79|371.39|373.79|371.39|373.79|371.39|373.79|371.39|0
1648027930000|2022-03-23 09:32:10|373.86|371.46|373.86|371.46|373.86|371.46|373.7|371.3|0
1648027950000|2022-03-23 09:32:30|374.84|372.44|374.84|372.44|374.84|372.44|374.84|372.44|0
1648027960000|2022-03-23 09:32:40|374.6|372.2|375.17|372.77|375.17|372.77|374.52|372.12|0
1648027970000|2022-03-23 09:32:50|374.93|372.53|375.01|372.61|375.01|372.61|374.93|372.53|0
1648027980000|2022-03-23 09:33:00|375.09|372.69|375.01|372.61|375.09|372.69|374.84|372.44|0
1648027990000|2022-03-23 09:33:10|374.84|372.44|374.93|372.53|374.93|372.53|374.84|372.44|0
1648028000000|2022-03-23 09:33:20|374.84|372.44|374.68|372.28|374.84|372.44|374.44|372.04|0
1648028010000|2022-03-23 09:33:30|374.35|371.95|374.52|372.12|374.52|372.12|374.35|371.95|0
1648028020000|2022-03-23 09:33:40|374.44|372.04|374.35|371.95|374.44|372.04|374.35|371.95|0
1648028030000|2022-03-23 09:33:50|374.27|371.87|374.35|371.95|374.35|371.95|374.27|371.87|0
1648028040000|2022-03-23 09:34:00|374.03|371.63|374.35|371.95|374.35|371.95|374.03|371.63|0
1648028050000|2022-03-23 09:34:10|374.44|372.04|374.35|371.95|374.44|372.04|374.35|371.95|0
1648028060000|2022-03-23 09:34:20|374.27|371.87|374.27|371.87|374.27|371.87|374.27|371.87|0
1648028070000|2022-03-23 09:34:30|374.35|371.95|374.52|372.12|374.52|372.12|374.35|371.95|0
1648028080000|2022-03-23 09:34:40|374.35|371.95|374.19|371.79|374.35|371.95|374.03|371.63|0
1648028090000|2022-03-23 09:34:50|374.35|371.95|374.11|371.71|374.35|371.95|374.03|371.63|0
1648028100000|2022-03-23 09:35:00|374.19|371.79|374.35|371.95|374.52|372.12|374.19|371.79|0
1648028110000|2022-03-23 09:35:10|374.44|372.04|374.44|372.04|374.44|372.04|374.44|372.04|0
1648028120000|2022-03-23 09:35:20|374.35|371.95|374.84|372.44|374.84|372.44|374.35|371.95|0
1648028130000|2022-03-23 09:35:30|375.17|372.77|375.66|373.26|375.66|373.26|375.17|372.77|0
1648028140000|2022-03-23 09:35:40|375.82|373.42|375.99|373.59|375.99|373.59|375.82|373.42|0
1648028150000|2022-03-23 09:35:50|375.82|373.42|375.99|373.59|375.99|373.59|375.82|373.42|0
1648028180000|2022-03-23 09:36:20|375.82|373.42|375.82|373.42|375.82|373.42|375.75|373.35|0
1648028190000|2022-03-23 09:36:30|375.66|373.26|375.99|373.59|375.99|373.59|375.66|373.26|0
1648028200000|2022-03-23 09:36:40|375.82|373.42|375.99|373.59|375.99|373.59|375.82|373.42|0
1648028230000|2022-03-23 09:37:10|376.64|374.24|376.48|374.08|376.64|374.24|376.48|374.08|0
1648028240000|2022-03-23 09:37:20|376.15|373.75|375.99|373.59|376.15|373.75|375.99|373.59|0
1648028250000|2022-03-23 09:37:30|375.5|373.1|375.33|372.93|375.5|373.1|375.33|372.93|0
1648028260000|2022-03-23 09:37:40|375.42|373.02|375.5|373.1|375.5|373.1|375.42|373.02|0
1648028270000|2022-03-23 09:37:50|375.58|373.18|375.33|372.93|375.58|373.18|375.33|372.93|0
1648028280000|2022-03-23 09:38:00|375.5|373.1|375.25|372.85|375.5|373.1|375.17|372.77|0
1648028290000|2022-03-23 09:38:10|375.33|372.93|375.01|372.61|375.33|372.93|375.01|372.61|0
1648028300000|2022-03-23 09:38:20|375.17|372.77|375.33|372.93|375.33|372.93|375.01|372.61|0
1648028310000|2022-03-23 09:38:30|375.17|372.77|375.01|372.61|375.17|372.77|375.01|372.61|0
1648028320000|2022-03-23 09:38:40|375.09|372.69|375|372.6|375.09|372.69|375|372.6|0
1648028330000|2022-03-23 09:38:50|374.84|372.44|374.76|372.36|374.84|372.44|374.76|372.36|0
1648028340000|2022-03-23 09:39:00|374.84|372.44|375|372.6|375|372.6|374.68|372.28|0
1648028350000|2022-03-23 09:39:10|375.09|372.69|375|372.6|375.09|372.69|375|372.6|0
1648028360000|2022-03-23 09:39:20|375.17|372.77|375.33|372.93|375.5|373.1|375.17|372.77|0
1648028370000|2022-03-23 09:39:30|375.5|373.1|375.5|373.1|375.5|373.1|375.5|373.1|0
1648028380000|2022-03-23 09:39:40|375.33|372.93|375.33|372.93|375.5|373.1|375.33|372.93|0
1648028390000|2022-03-23 09:39:50|375.5|373.1|375.33|372.93|375.5|373.1|375.33|372.93|0
1648028400000|2022-03-23 09:40:00|375.17|372.77|375.17|372.77|375.17|372.77|375.17|372.77|0
1648028410000|2022-03-23 09:40:10|375.33|372.93|375.66|373.26|375.66|373.26|375.33|372.93|0
1648028430000|2022-03-23 09:40:30|375.82|373.42|375.82|373.42|375.82|373.42|375.82|373.42|0
1648028450000|2022-03-23 09:40:50|375.99|373.59|376.07|373.67|376.07|373.67|375.99|373.59|0
1648028460000|2022-03-23 09:41:00|375.82|373.42|375.66|373.26|375.82|373.42|375.66|373.26|0
1648028470000|2022-03-23 09:41:10|375.58|373.18|375.58|373.18|375.58|373.18|375.58|373.18|0
1648028480000|2022-03-23 09:41:20|375.49|373.09|375.42|373.02|375.49|373.09|375.33|372.93|0
1648028490000|2022-03-23 09:41:30|375.66|373.26|375.66|373.26|375.82|373.42|375.66|373.26|0
1648028510000|2022-03-23 09:41:50|375.49|373.09|375.49|373.09|375.49|373.09|375.49|373.09|0
1648028520000|2022-03-23 09:42:00|375.33|372.93|375.49|373.09|375.49|373.09|375.33|372.93|0
1648028530000|2022-03-23 09:42:10|375.33|372.93|375.66|373.26|375.66|373.26|375.33|372.93|0
1648028540000|2022-03-23 09:42:20|375.82|373.42|375.91|373.51|375.91|373.51|375.82|373.42|0
1648028550000|2022-03-23 09:42:30|375.99|373.59|375.66|373.26|375.99|373.59|375.66|373.26|0
1648028560000|2022-03-23 09:42:40|375.49|373.09|375.49|373.09|375.49|373.09|375.49|373.09|0
1648028580000|2022-03-23 09:43:00|375.66|373.26|375.49|373.09|375.66|373.26|375.49|373.09|0
1648028590000|2022-03-23 09:43:10|375.33|372.93|375.66|373.26|375.66|373.26|375.33|372.93|0
1648028600000|2022-03-23 09:43:20|375.82|373.42|375.66|373.26|375.82|373.42|375.66|373.26|0
1648028620000|2022-03-23 09:43:40|375.74|373.34|375.98|373.58|375.98|373.58|375.74|373.34|0
1648028630000|2022-03-23 09:43:50|376.48|374.08|376.48|374.08|376.64|374.24|376.48|374.08|0
1648028640000|2022-03-23 09:44:00|376.4|374|376.48|374.08|376.48|374.08|376.31|373.91|0
1648028650000|2022-03-23 09:44:10|376.4|374|376.31|373.91|376.48|374.08|376.31|373.91|0
1648028660000|2022-03-23 09:44:20|376.48|374.08|376.64|374.24|376.64|374.24|376.48|374.08|0
1648028670000|2022-03-23 09:44:30|376.73|374.33|376.64|374.24|376.8|374.4|376.64|374.24|0
1648028680000|2022-03-23 09:44:40|376.48|374.08|376.48|374.08|376.48|374.08|376.48|374.08|0
1648028690000|2022-03-23 09:44:50|376.64|374.24|376.64|374.24|376.64|374.24|376.64|374.24|0
1648028700000|2022-03-23 09:45:00|376.8|374.4|376.8|374.4|376.8|374.4|376.8|374.4|0
1648028710000|2022-03-23 09:45:10|376.72|374.32|376.8|374.4|376.8|374.4|376.72|374.32|0
1648028720000|2022-03-23 09:45:20|376.89|374.49|377.13|374.73|377.13|374.73|376.89|374.49|0
1648028730000|2022-03-23 09:45:30|377.3|374.9|377.46|375.06|377.46|375.06|377.3|374.9|0
1648028740000|2022-03-23 09:45:40|377.38|374.98|377.46|375.06|377.46|375.06|377.3|374.9|0
1648028750000|2022-03-23 09:45:50|377.71|375.31|376.97|374.57|377.71|375.31|376.97|374.57|0
1648028760000|2022-03-23 09:46:00|376.8|374.4|376.8|374.4|376.8|374.4|376.8|374.4|0
1648028770000|2022-03-23 09:46:10|376.64|374.24|376.8|374.4|376.89|374.49|376.64|374.24|0
1648028780000|2022-03-23 09:46:20|377.05|374.65|377.13|374.73|377.13|374.73|377.05|374.65|0
1648028790000|2022-03-23 09:46:30|376.97|374.57|377.13|374.73|377.13|374.73|376.97|374.57|0
1648028800000|2022-03-23 09:46:40|377.3|374.9|377.38|374.98|377.38|374.98|377.22|374.82|0
1648028810000|2022-03-23 09:46:50|377.62|375.22|377.62|375.22|377.62|375.22|377.62|375.22|0
1648028820000|2022-03-23 09:47:00|377.79|375.39|377.62|375.22|377.79|375.39|377.62|375.22|0
1648028830000|2022-03-23 09:47:10|378.12|375.72|377.95|375.55|378.12|375.72|377.95|375.55|0
1648028840000|2022-03-23 09:47:20|378.12|375.72|378.12|375.72|378.12|375.72|378.12|375.72|0
1648028850000|2022-03-23 09:47:30|377.95|375.55|377.95|375.55|377.95|375.55|377.95|375.55|0
1648028860000|2022-03-23 09:47:40|377.79|375.39|377.62|375.22|377.95|375.55|377.62|375.22|0
1648028870000|2022-03-23 09:47:50|377.79|375.39|377.95|375.55|378.12|375.72|377.79|375.39|0
1648028880000|2022-03-23 09:48:00|377.79|375.39|377.71|375.31|377.79|375.39|377.71|375.31|0
1648028890000|2022-03-23 09:48:10|377.79|375.39|377.62|375.22|377.79|375.39|377.62|375.22|0
1648028900000|2022-03-23 09:48:20|377.54|375.14|377.79|375.39|377.79|375.39|377.54|375.14|0
1648028910000|2022-03-23 09:48:30|377.95|375.55|377.79|375.39|377.95|375.55|377.79|375.39|0
1648028930000|2022-03-23 09:48:50|378.12|375.72|377.95|375.55|378.12|375.72|377.95|375.55|0
1648028940000|2022-03-23 09:49:00|377.79|375.39|377.79|375.39|377.79|375.39|377.79|375.39|0
1648028950000|2022-03-23 09:49:10|377.62|375.22|377.79|375.39|377.79|375.39|377.62|375.22|0
1648028960000|2022-03-23 09:49:20|377.95|375.55|377.79|375.39|377.95|375.55|377.79|375.39|0
1648028970000|2022-03-23 09:49:30|377.71|375.31|377.71|375.31|377.71|375.31|377.62|375.22|0
1648028980000|2022-03-23 09:49:40|377.62|375.22|377.95|375.55|377.95|375.55|377.62|375.22|0
1648028990000|2022-03-23 09:49:50|378.12|375.72|378.11|375.71|378.12|375.72|378.11|375.71|0
1648029000000|2022-03-23 09:50:00|378.28|375.88|377.95|375.55|378.28|375.88|377.95|375.55|0
1648029010000|2022-03-23 09:50:10|377.62|375.22|377.71|375.31|377.71|375.31|377.62|375.22|0
1648029020000|2022-03-23 09:50:20|377.79|375.39|377.79|375.39|377.79|375.39|377.79|375.39|0
1648029030000|2022-03-23 09:50:30|377.71|375.31|378.11|375.71|378.11|375.71|377.71|375.31|0
1648029040000|2022-03-23 09:50:40|378.04|375.64|378.11|375.71|378.11|375.71|378.04|375.64|0
1648029050000|2022-03-23 09:50:50|378.28|375.88|378.11|375.71|378.28|375.88|378.11|375.71|0
1648029070000|2022-03-23 09:51:10|378.04|375.64|377.95|375.55|378.04|375.64|377.95|375.55|0
1648029080000|2022-03-23 09:51:20|377.29|374.89|377.79|375.39|377.79|375.39|377.29|374.89|0
1648029090000|2022-03-23 09:51:30|377.62|375.22|377.62|375.22|377.62|375.22|377.62|375.22|0
1648029100000|2022-03-23 09:51:40|377.46|375.06|377.13|374.73|377.46|375.06|377.13|374.73|0
1648029110000|2022-03-23 09:51:50|377.29|374.89|377.29|374.89|377.29|374.89|377.29|374.89|0
1648029120000|2022-03-23 09:52:00|377.13|374.73|377.13|374.73|377.13|374.73|377.13|374.73|0
1648029130000|2022-03-23 09:52:10|377.05|374.65|377.13|374.73|377.13|374.73|377.05|374.65|0
1648029140000|2022-03-23 09:52:20|377.05|374.65|377.21|374.81|377.21|374.81|377.05|374.65|0
1648029150000|2022-03-23 09:52:30|377.13|374.73|377.29|374.89|377.29|374.89|377.13|374.73|0
1648029160000|2022-03-23 09:52:40|377.38|374.98|377.38|374.98|377.38|374.98|377.38|374.98|0
1648029170000|2022-03-23 09:52:50|377.29|374.89|377.62|375.22|377.62|375.22|377.29|374.89|0
1648029180000|2022-03-23 09:53:00|377.46|375.06|377.29|374.89|377.46|375.06|377.29|374.89|0
1648029190000|2022-03-23 09:53:10|377.46|375.06|377.46|375.06|377.46|375.06|377.46|375.06|0
1648029200000|2022-03-23 09:53:20|377.13|374.73|377.05|374.65|377.29|374.89|377.05|374.65|0
1648029210000|2022-03-23 09:53:30|377.13|374.73|377.05|374.65|377.13|374.73|376.96|374.56|0
1648029220000|2022-03-23 09:53:40|377.13|374.73|376.96|374.56|377.13|374.73|376.96|374.56|0
1648029230000|2022-03-23 09:53:50|377.05|374.65|377.29|374.89|377.29|374.89|376.96|374.56|0
1648029240000|2022-03-23 09:54:00|377.46|375.06|377.62|375.22|377.62|375.22|377.46|375.06|0
1648029250000|2022-03-23 09:54:10|377.46|375.06|377.62|375.22|377.62|375.22|377.29|374.89|0
1648029270000|2022-03-23 09:54:30|377.78|375.38|377.78|375.38|377.95|375.55|377.78|375.38|0
1648029280000|2022-03-23 09:54:40|377.87|375.47|377.95|375.55|378.03|375.63|377.87|375.47|0
1648029290000|2022-03-23 09:54:50|378.11|375.71|378.11|375.71|378.2|375.8|377.95|375.55|0
1648029310000|2022-03-23 09:55:10|377.95|375.55|377.95|375.55|377.95|375.55|377.95|375.55|0
1648029320000|2022-03-23 09:55:20|378.11|375.71|378.2|375.8|378.2|375.8|378.11|375.71|0
1648029330000|2022-03-23 09:55:30|378.44|376.04|378.77|376.37|378.77|376.37|378.44|376.04|0
1648029340000|2022-03-23 09:55:40|378.61|376.21|378.44|376.04|378.61|376.21|378.28|375.88|0
1648029350000|2022-03-23 09:55:50|378.36|375.96|378.11|375.71|378.36|375.96|378.11|375.71|0
1648029360000|2022-03-23 09:56:00|377.95|375.55|377.95|375.55|377.95|375.55|377.78|375.38|0
1648029370000|2022-03-23 09:56:10|377.78|375.38|378.11|375.71|378.11|375.71|377.78|375.38|0
1648029380000|2022-03-23 09:56:20|377.78|375.38|377.78|375.38|377.78|375.38|377.78|375.38|0
1648029390000|2022-03-23 09:56:30|377.62|375.22|377.62|375.22|377.78|375.38|377.62|375.22|0
1648029400000|2022-03-23 09:56:40|377.46|375.06|377.46|375.06|377.46|375.06|377.29|374.89|0
1648029410000|2022-03-23 09:56:50|377.62|375.22|377.87|375.47|377.87|375.47|377.62|375.22|0
1648029420000|2022-03-23 09:57:00|377.78|375.38|377.95|375.55|377.95|375.55|377.78|375.38|0
1648029450000|2022-03-23 09:57:30|378.11|375.71|378.11|375.71|378.11|375.71|378.11|375.71|0
1648029460000|2022-03-23 09:57:40|377.95|375.55|377.29|374.89|377.95|375.55|377.29|374.89|0
1648029470000|2022-03-23 09:57:50|377.45|375.05|377.45|375.05|377.45|375.05|377.45|375.05|0
1648029480000|2022-03-23 09:58:00|377.29|374.89|377.21|374.81|377.29|374.89|377.21|374.81|0
1648029490000|2022-03-23 09:58:10|377.05|374.65|377.45|375.05|377.45|375.05|376.96|374.56|0
1648029500000|2022-03-23 09:58:20|377.29|374.89|377.29|374.89|377.29|374.89|377.29|374.89|0
1648029510000|2022-03-23 09:58:30|377.45|375.05|377.45|375.05|377.45|375.05|377.45|375.05|0
1648029520000|2022-03-23 09:58:40|377.62|375.22|377.62|375.22|377.62|375.22|377.62|375.22|0
1648029530000|2022-03-23 09:58:50|377.7|375.3|377.78|375.38|377.78|375.38|377.7|375.3|0
1648029540000|2022-03-23 09:59:00|377.95|375.55|377.95|375.55|377.95|375.55|377.95|375.55|0
1648029550000|2022-03-23 09:59:10|378.11|375.71|378.11|375.71|378.11|375.71|378.11|375.71|0
1648029560000|2022-03-23 09:59:20|377.95|375.55|377.78|375.38|377.95|375.55|377.78|375.38|0
1648029570000|2022-03-23 09:59:30|377.62|375.22|377.62|375.22|377.62|375.22|377.62|375.22|0
1648029580000|2022-03-23 09:59:40|377.54|375.14|377.45|375.05|377.62|375.22|377.45|375.05|0
1648029590000|2022-03-23 09:59:50|377.62|375.22|377.7|375.3|377.7|375.3|377.54|375.14|0
1648029600000|2022-03-23 10:00:00|377.62|375.22|377.62|375.22|377.7|375.3|377.62|375.22|0
1648029610000|2022-03-23 10:00:10|377.45|375.05|377.29|374.89|377.45|375.05|377.29|374.89|0
1648029620000|2022-03-23 10:00:20|377.62|375.22|377.62|375.22|377.62|375.22|377.62|375.22|0
1648029630000|2022-03-23 10:00:30|377.54|375.14|377.62|375.22|377.62|375.22|377.54|375.14|0
1648029640000|2022-03-23 10:00:40|377.45|375.05|377.29|374.89|377.45|375.05|377.29|374.89|0
1648029650000|2022-03-23 10:00:50|376.96|374.56|377.13|374.73|377.13|374.73|376.96|374.56|0
1648029660000|2022-03-23 10:01:00|377.05|374.65|377.29|374.89|377.29|374.89|377.05|374.65|0
1648029670000|2022-03-23 10:01:10|377.13|374.73|376.96|374.56|377.13|374.73|376.96|374.56|0
1648029680000|2022-03-23 10:01:20|376.8|374.4|376.47|374.07|376.8|374.4|376.47|374.07|0
1648029690000|2022-03-23 10:01:30|376.31|373.91|376.31|373.91|376.47|374.07|376.31|373.91|0
1648029700000|2022-03-23 10:01:40|376.14|373.74|376.63|374.23|376.63|374.23|376.14|373.74|0
1648029710000|2022-03-23 10:01:50|376.72|374.32|376.63|374.23|376.72|374.32|376.63|374.23|0
1648029720000|2022-03-23 10:02:00|376.8|374.4|376.8|374.4|376.8|374.4|376.8|374.4|0
1648029730000|2022-03-23 10:02:10|376.72|374.32|376.72|374.32|376.72|374.32|376.63|374.23|0
1648029740000|2022-03-23 10:02:20|376.63|374.23|376.47|374.07|376.63|374.23|376.47|374.07|0
1648029750000|2022-03-23 10:02:30|376.31|373.91|376.31|373.91|376.31|373.91|376.31|373.91|0
1648029760000|2022-03-23 10:02:40|376.47|374.07|376.3|373.9|376.47|374.07|376.3|373.9|0
1648029770000|2022-03-23 10:02:50|376.14|373.74|376.14|373.74|376.14|373.74|376.14|373.74|0
1648029780000|2022-03-23 10:03:00|376.3|373.9|376.14|373.74|376.3|373.9|376.14|373.74|0
1648029790000|2022-03-23 10:03:10|376.23|373.83|376.47|374.07|376.47|374.07|376.23|373.83|0
1648029800000|2022-03-23 10:03:20|376.39|373.99|376.3|373.9|376.39|373.99|376.3|373.9|0
1648029820000|2022-03-23 10:03:40|376.39|373.99|376.47|374.07|376.47|374.07|376.39|373.99|0
1648029830000|2022-03-23 10:03:50|376.3|373.9|376.3|373.9|376.3|373.9|376.3|373.9|0
1648029840000|2022-03-23 10:04:00|376.47|374.07|376.47|374.07|376.47|374.07|376.47|374.07|0
1648029850000|2022-03-23 10:04:10|376.3|373.9|376.3|373.9|376.39|373.99|376.3|373.9|0
1648029860000|2022-03-23 10:04:20|376.47|374.07|376.3|373.9|376.47|374.07|376.3|373.9|0
1648029870000|2022-03-23 10:04:30|376.23|373.83|376.14|373.74|376.23|373.83|376.14|373.74|0
1648029880000|2022-03-23 10:04:40|376.3|373.9|376.14|373.74|376.3|373.9|376.14|373.74|0
1648029890000|2022-03-23 10:04:50|375.98|373.58|375.98|373.58|375.98|373.58|375.98|373.58|0
1648029900000|2022-03-23 10:05:00|375.9|373.5|375.98|373.58|375.98|373.58|375.81|373.41|0
1648029910000|2022-03-23 10:05:10|375.9|373.5|375.98|373.58|375.98|373.58|375.9|373.5|0
1648029920000|2022-03-23 10:05:20|375.81|373.41|375.98|373.58|375.98|373.58|375.81|373.41|0
1648029930000|2022-03-23 10:05:30|375.81|373.41|375.81|373.41|375.81|373.41|375.81|373.41|0
1648029940000|2022-03-23 10:05:40|375.9|373.5|375.98|373.58|375.98|373.58|375.9|373.5|0
1648029950000|2022-03-23 10:05:50|376.14|373.74|375.98|373.58|376.14|373.74|375.98|373.58|0
1648029960000|2022-03-23 10:06:00|376.14|373.74|376.14|373.74|376.14|373.74|376.06|373.66|0
1648029970000|2022-03-23 10:06:10|375.98|373.58|375.98|373.58|375.98|373.58|375.98|373.58|0
1648029980000|2022-03-23 10:06:20|376.06|373.66|376.3|373.9|376.3|373.9|376.06|373.66|0
1648030000000|2022-03-23 10:06:40|376.47|374.07|376.3|373.9|376.47|374.07|376.3|373.9|0
1648030010000|2022-03-23 10:06:50|376.39|373.99|376.47|374.07|376.47|374.07|376.3|373.9|0
1648030020000|2022-03-23 10:07:00|376.8|374.4|376.96|374.56|376.96|374.56|376.8|374.4|0
1648030030000|2022-03-23 10:07:10|377.12|374.72|377.04|374.64|377.12|374.72|377.04|374.64|0
1648030040000|2022-03-23 10:07:20|378.27|375.87|378.27|375.87|378.27|375.87|378.27|375.87|0
1648030050000|2022-03-23 10:07:30|378.44|376.04|378.36|375.96|378.44|376.04|378.36|375.96|0
1648030060000|2022-03-23 10:07:40|378.27|375.87|378.11|375.71|378.27|375.87|378.11|375.71|0
1648030080000|2022-03-23 10:08:00|378.03|375.63|378.03|375.63|378.11|375.71|378.03|375.63|0
1648030090000|2022-03-23 10:08:10|378.11|375.71|377.95|375.55|378.11|375.71|377.95|375.55|0
1648030100000|2022-03-23 10:08:20|377.87|375.47|377.78|375.38|377.87|375.47|377.78|375.38|0
1648030110000|2022-03-23 10:08:30|377.95|375.55|377.95|375.55|377.95|375.55|377.95|375.55|0
1648030120000|2022-03-23 10:08:40|377.87|375.47|377.54|375.14|377.87|375.47|377.54|375.14|0
1648030130000|2022-03-23 10:08:50|377.46|375.06|377.46|375.06|377.46|375.06|377.29|374.89|0
1648030140000|2022-03-23 10:09:00|377.29|374.89|377.46|375.06|377.46|375.06|377.29|374.89|0
1648030150000|2022-03-23 10:09:10|377.38|374.98|377.46|375.06|377.46|375.06|377.38|374.98|0
1648030160000|2022-03-23 10:09:20|377.62|375.22|377.62|375.22|377.62|375.22|377.62|375.22|0
1648030170000|2022-03-23 10:09:30|377.54|375.14|377.62|375.22|377.7|375.3|377.54|375.14|0
1648030180000|2022-03-23 10:09:40|377.7|375.3|377.87|375.47|377.87|375.47|377.7|375.3|0
1648030190000|2022-03-23 10:09:50|377.95|375.55|378.6|376.2|378.6|376.2|377.95|375.55|0
1648030200000|2022-03-23 10:10:00|378.77|376.37|378.44|376.04|378.77|376.37|378.44|376.04|0
1648030210000|2022-03-23 10:10:10|378.36|375.96|378.36|375.96|378.44|376.04|378.36|375.96|0
1648030220000|2022-03-23 10:10:20|378.44|376.04|378.6|376.2|378.6|376.2|378.44|376.04|0
1648030230000|2022-03-23 10:10:30|378.52|376.12|378.69|376.29|378.69|376.29|378.52|376.12|0
1648030240000|2022-03-23 10:10:40|378.77|376.37|378.93|376.53|379.09|376.69|378.77|376.37|0
1648030250000|2022-03-23 10:10:50|379.09|376.69|378.6|376.2|379.09|376.69|378.6|376.2|0
1648030260000|2022-03-23 10:11:00|378.76|376.36|378.6|376.2|378.76|376.36|378.6|376.2|0
1648030270000|2022-03-23 10:11:10|378.52|376.12|378.52|376.12|378.52|376.12|378.52|376.12|0
1648030280000|2022-03-23 10:11:20|378.6|376.2|378.27|375.87|378.6|376.2|378.27|375.87|0
1648030290000|2022-03-23 10:11:30|377.95|375.55|377.95|375.55|377.95|375.55|377.95|375.55|0
1648030300000|2022-03-23 10:11:40|377.87|375.47|377.78|375.38|377.87|375.47|377.78|375.38|0
1648030310000|2022-03-23 10:11:50|377.95|375.55|377.95|375.55|377.95|375.55|377.95|375.55|0
1648030320000|2022-03-23 10:12:00|377.78|375.38|377.95|375.55|377.95|375.55|377.78|375.38|0
1648030330000|2022-03-23 10:12:10|377.87|375.47|377.95|375.55|377.95|375.55|377.87|375.47|0
1648030340000|2022-03-23 10:12:20|378.11|375.71|378.11|375.71|378.11|375.71|378.11|375.71|0
1648030370000|2022-03-23 10:12:50|377.95|375.55|377.78|375.38|377.95|375.55|377.62|375.22|0
1648030380000|2022-03-23 10:13:00|377.95|375.55|377.95|375.55|377.95|375.55|377.95|375.55|0
1648030390000|2022-03-23 10:13:10|378.11|375.71|378.19|375.79|378.27|375.87|378.11|375.71|0
1648030400000|2022-03-23 10:13:20|378.27|375.87|378.11|375.71|378.27|375.87|378.11|375.71|0
1648030420000|2022-03-23 10:13:40|377.94|375.54|377.94|375.54|377.94|375.54|377.94|375.54|0
1648030430000|2022-03-23 10:13:50|378.03|375.63|378.11|375.71|378.11|375.71|378.03|375.63|0
1648030440000|2022-03-23 10:14:00|378.03|375.63|377.94|375.54|378.03|375.63|377.94|375.54|0
1648030460000|2022-03-23 10:14:20|378.03|375.63|378.11|375.71|378.11|375.71|378.03|375.63|0
1648030470000|2022-03-23 10:14:30|377.94|375.54|377.94|375.54|377.94|375.54|377.94|375.54|0
1648030480000|2022-03-23 10:14:40|377.78|375.38|377.78|375.38|377.78|375.38|377.78|375.38|0
1648030490000|2022-03-23 10:14:50|377.94|375.54|377.94|375.54|377.94|375.54|377.94|375.54|0
1648030500000|2022-03-23 10:15:00|377.78|375.38|377.87|375.47|377.94|375.54|377.78|375.38|0
1648030510000|2022-03-23 10:15:10|377.94|375.54|377.78|375.38|377.94|375.54|377.78|375.38|0
1648030530000|2022-03-23 10:15:30|377.94|375.54|378.11|375.71|378.11|375.71|377.94|375.54|0
1648030540000|2022-03-23 10:15:40|378.19|375.79|378.19|375.79|378.19|375.79|378.19|375.79|0
1648030550000|2022-03-23 10:15:50|378.27|375.87|378.36|375.96|378.36|375.96|378.27|375.87|0
1648030560000|2022-03-23 10:16:00|378.44|376.04|378.44|376.04|378.44|376.04|378.44|376.04|0
1648030570000|2022-03-23 10:16:10|378.27|375.87|378.27|375.87|378.27|375.87|378.27|375.87|0
1648030580000|2022-03-23 10:16:20|378.36|375.96|378.27|375.87|378.36|375.96|378.27|375.87|0
1648030590000|2022-03-23 10:16:30|378.6|376.2|378.76|376.36|378.76|376.36|378.6|376.2|0
1648030600000|2022-03-23 10:16:40|378.93|376.53|378.85|376.45|378.93|376.53|378.85|376.45|0
1648030610000|2022-03-23 10:16:50|378.76|376.36|378.68|376.28|378.76|376.36|378.68|376.28|0
1648030620000|2022-03-23 10:17:00|378.43|376.03|378.36|375.96|378.43|376.03|378.36|375.96|0
1648030630000|2022-03-23 10:17:10|378.27|375.87|378.19|375.79|378.27|375.87|378.19|375.79|0
1648030640000|2022-03-23 10:17:20|377.94|375.54|378.11|375.71|378.11|375.71|377.94|375.54|0
1648030650000|2022-03-23 10:17:30|378.19|375.79|378.19|375.79|378.19|375.79|378.19|375.79|0
1648030660000|2022-03-23 10:17:40|378.27|375.87|377.94|375.54|378.27|375.87|377.94|375.54|0
1648030670000|2022-03-23 10:17:50|378.11|375.71|378.11|375.71|378.11|375.71|378.11|375.71|0
1648030680000|2022-03-23 10:18:00|378.52|376.12|378.6|376.2|378.6|376.2|378.52|376.12|0
1648030700000|2022-03-23 10:18:20|378.76|376.36|378.76|376.36|378.76|376.36|378.76|376.36|0
1648030710000|2022-03-23 10:18:30|378.93|376.53|378.6|376.2|378.93|376.53|378.6|376.2|0
1648030720000|2022-03-23 10:18:40|378.52|376.12|378.52|376.12|378.52|376.12|378.52|376.12|0
1648030730000|2022-03-23 10:18:50|378.43|376.03|378.27|375.87|378.43|376.03|378.27|375.87|0
1648030740000|2022-03-23 10:19:00|378.43|376.03|378.27|375.87|378.43|376.03|378.27|375.87|0
1648030750000|2022-03-23 10:19:10|378.36|375.96|378.6|376.2|378.6|376.2|378.36|375.96|0
1648030760000|2022-03-23 10:19:20|378.68|376.28|378.6|376.2|378.76|376.36|378.6|376.2|0
1648030770000|2022-03-23 10:19:30|378.52|376.12|378.43|376.03|378.52|376.12|378.43|376.03|0
1648030780000|2022-03-23 10:19:40|378.36|375.96|378.11|375.71|378.36|375.96|378.11|375.71|0
1648030790000|2022-03-23 10:19:50|378.36|375.96|378.36|375.96|378.36|375.96|378.36|375.96|0
1648030800000|2022-03-23 10:20:00|378.43|376.03|378.43|376.03|378.43|376.03|378.43|376.03|0
1648030810000|2022-03-23 10:20:10|378.52|376.12|378.52|376.12|378.52|376.12|378.52|376.12|0
1648030820000|2022-03-23 10:20:20|378.43|376.03|378.43|376.03|378.43|376.03|378.43|376.03|0
1648030840000|2022-03-23 10:20:40|378.27|375.87|378.27|375.87|378.27|375.87|378.27|375.87|0
1648030850000|2022-03-23 10:20:50|378.6|376.2|378.76|376.36|378.76|376.36|378.6|376.2|0
1648030860000|2022-03-23 10:21:00|378.85|376.45|378.76|376.36|378.85|376.45|378.76|376.36|0
1648030870000|2022-03-23 10:21:10|378.85|376.45|378.68|376.28|378.85|376.45|378.68|376.28|0
1648030880000|2022-03-23 10:21:20|378.52|376.12|378.43|376.03|378.52|376.12|378.43|376.03|0
1648030900000|2022-03-23 10:21:40|378.11|375.71|378.27|375.87|378.27|375.87|378.11|375.71|0
1648030910000|2022-03-23 10:21:50|378.35|375.95|378.27|375.87|378.52|376.12|378.27|375.87|0
1648030930000|2022-03-23 10:22:10|378.52|376.12|378.6|376.2|378.6|376.2|378.52|376.12|0
1648030940000|2022-03-23 10:22:20|378.92|376.52|378.92|376.52|378.92|376.52|378.92|376.52|0
1648030950000|2022-03-23 10:22:30|379.09|376.69|379.09|376.69|379.09|376.69|379.09|376.69|0
1648030960000|2022-03-23 10:22:40|379.17|376.77|379.25|376.85|379.25|376.85|379.17|376.77|0
1648030980000|2022-03-23 10:23:00|379.42|377.02|379.42|377.02|379.42|377.02|379.34|376.94|0
1648030990000|2022-03-23 10:23:10|379.58|377.18|379.42|377.02|379.58|377.18|379.42|377.02|0
1648031000000|2022-03-23 10:23:20|379.25|376.85|379.25|376.85|379.25|376.85|379.25|376.85|0
1648031010000|2022-03-23 10:23:30|379.34|376.94|379.58|377.18|379.58|377.18|379.34|376.94|0
1648031020000|2022-03-23 10:23:40|379.42|377.02|379.42|377.02|379.42|377.02|379.42|377.02|0
1648031030000|2022-03-23 10:23:50|379.58|377.18|379.58|377.18|379.58|377.18|379.58|377.18|0
1648031040000|2022-03-23 10:24:00|379.42|377.02|379.25|376.85|379.42|377.02|379.25|376.85|0
1648031050000|2022-03-23 10:24:10|379.42|377.02|379.42|377.02|379.42|377.02|379.42|377.02|0
1648031060000|2022-03-23 10:24:20|379.58|377.18|379.58|377.18|379.58|377.18|379.58|377.18|0
1648031070000|2022-03-23 10:24:30|379.5|377.1|379.5|377.1|379.58|377.18|379.5|377.1|0
1648031080000|2022-03-23 10:24:40|379.58|377.18|379.42|377.02|379.58|377.18|379.42|377.02|0
1648031090000|2022-03-23 10:24:50|379.25|376.85|379.34|376.94|379.34|376.94|379.25|376.85|0
1648031100000|2022-03-23 10:25:00|379.42|377.02|379.25|376.85|379.42|377.02|379.25|376.85|0
1648031110000|2022-03-23 10:25:10|379.34|376.94|379.09|376.69|379.34|376.94|379.09|376.69|0
1648031120000|2022-03-23 10:25:20|378.92|376.52|378.92|376.52|378.92|376.52|378.92|376.52|0
1648031130000|2022-03-23 10:25:30|379.09|376.69|379.01|376.61|379.09|376.69|379.01|376.61|0
1648031140000|2022-03-23 10:25:40|379.17|376.77|379.25|376.85|379.25|376.85|379.17|376.77|0
1648031150000|2022-03-23 10:25:50|379.42|377.02|379.42|377.02|379.42|377.02|379.42|377.02|0
1648031160000|2022-03-23 10:26:00|379.58|377.18|379.5|377.1|379.58|377.18|379.42|377.02|0
1648031170000|2022-03-23 10:26:10|379.58|377.18|379.58|377.18|379.58|377.18|379.58|377.18|0
1648031180000|2022-03-23 10:26:20|379.41|377.01|379.41|377.01|379.41|377.01|379.41|377.01|0
1648031190000|2022-03-23 10:26:30|379.25|376.85|379.41|377.01|379.41|377.01|379.25|376.85|0
1648031200000|2022-03-23 10:26:40|379.5|377.1|379.5|377.1|379.5|377.1|379.5|377.1|0
1648031210000|2022-03-23 10:26:50|379.41|377.01|379.09|376.69|379.41|377.01|379.09|376.69|0
1648031220000|2022-03-23 10:27:00|379.01|376.61|379.09|376.69|379.09|376.69|379.01|376.61|0
1648031230000|2022-03-23 10:27:10|379.01|376.61|379.25|376.85|379.25|376.85|379.01|376.61|0
1648031240000|2022-03-23 10:27:20|379.09|376.69|379.09|376.69|379.09|376.69|379.09|376.69|0
1648031250000|2022-03-23 10:27:30|378.92|376.52|379.09|376.69|379.09|376.69|378.92|376.52|0
1648031260000|2022-03-23 10:27:40|379.01|376.61|378.92|376.52|379.01|376.61|378.92|376.52|0
1648031270000|2022-03-23 10:27:50|378.76|376.36|378.76|376.36|378.76|376.36|378.76|376.36|0
1648031280000|2022-03-23 10:28:00|378.84|376.44|378.84|376.44|378.92|376.52|378.76|376.36|0
1648031290000|2022-03-23 10:28:10|378.76|376.36|378.76|376.36|378.76|376.36|378.59|376.19|0
1648031300000|2022-03-23 10:28:20|378.92|376.52|378.92|376.52|378.92|376.52|378.92|376.52|0
1648031310000|2022-03-23 10:28:30|378.76|376.36|378.84|376.44|378.84|376.44|378.59|376.19|0
1648031320000|2022-03-23 10:28:40|379.09|376.69|379.25|376.85|379.25|376.85|379.09|376.69|0
1648031330000|2022-03-23 10:28:50|379.09|376.69|378.92|376.52|379.09|376.69|378.92|376.52|0
1648031340000|2022-03-23 10:29:00|379.01|376.61|378.76|376.36|379.01|376.61|378.76|376.36|0
1648031350000|2022-03-23 10:29:10|378.84|376.44|378.68|376.28|378.84|376.44|378.68|376.28|0
1648031360000|2022-03-23 10:29:20|378.76|376.36|378.92|376.52|378.92|376.52|378.68|376.28|0
1648031370000|2022-03-23 10:29:30|379.09|376.69|379.25|376.85|379.25|376.85|379.09|376.69|0
1648031380000|2022-03-23 10:29:40|379.41|377.01|379.41|377.01|379.41|377.01|379.41|377.01|0
1648031390000|2022-03-23 10:29:50|379.58|377.18|379.74|377.34|379.74|377.34|379.58|377.18|0
1648031400000|2022-03-23 10:30:00|379.58|377.18|379.91|377.51|379.91|377.51|379.58|377.18|0
1648031410000|2022-03-23 10:30:10|379.74|377.34|379.58|377.18|379.74|377.34|379.41|377.01|0
1648031420000|2022-03-23 10:30:20|379.74|377.34|379.66|377.26|379.74|377.34|379.66|377.26|0
1648031430000|2022-03-23 10:30:30|379.58|377.18|379.5|377.1|379.58|377.18|379.5|377.1|0
1648031440000|2022-03-23 10:30:40|379.58|377.18|379.41|377.01|379.58|377.18|379.41|377.01|0
1648031450000|2022-03-23 10:30:50|379.25|376.85|379.01|376.61|379.25|376.85|379.01|376.61|0
1648031460000|2022-03-23 10:31:00|379.09|376.69|378.92|376.52|379.09|376.69|378.92|376.52|0
1648031470000|2022-03-23 10:31:10|379.01|376.61|379.08|376.68|379.25|376.85|379.01|376.61|0
1648031480000|2022-03-23 10:31:20|378.92|376.52|378.92|376.52|378.92|376.52|378.92|376.52|0
1648031490000|2022-03-23 10:31:30|378.59|376.19|378.59|376.19|378.59|376.19|378.59|376.19|0
1648031500000|2022-03-23 10:31:40|378.68|376.28|378.59|376.19|378.76|376.36|378.59|376.19|0
1648031510000|2022-03-23 10:31:50|378.68|376.28|378.76|376.36|378.76|376.36|378.68|376.28|0
1648031520000|2022-03-23 10:32:00|378.51|376.11|378.51|376.11|378.51|376.11|378.51|376.11|0
1648031530000|2022-03-23 10:32:10|378.43|376.03|378.51|376.11|378.59|376.19|378.43|376.03|0
1648031540000|2022-03-23 10:32:20|378.59|376.19|378.59|376.19|378.59|376.19|378.43|376.03|0
1648031550000|2022-03-23 10:32:30|378.51|376.11|378.26|375.86|378.51|376.11|378.1|375.7|0
1648031560000|2022-03-23 10:32:40|378.1|375.7|378.1|375.7|378.1|375.7|378.1|375.7|0
1648031580000|2022-03-23 10:33:00|378.26|375.86|378.26|375.86|378.26|375.86|378.19|375.79|0
1648031590000|2022-03-23 10:33:10|378.1|375.7|378.19|375.79|378.19|375.79|378.1|375.7|0
1648031600000|2022-03-23 10:33:20|378.26|375.86|378.43|376.03|378.43|376.03|378.26|375.86|0
1648031610000|2022-03-23 10:33:30|378.26|375.86|378.43|376.03|378.43|376.03|378.26|375.86|0
1648031620000|2022-03-23 10:33:40|378.59|376.19|378.59|376.19|378.59|376.19|378.59|376.19|0
1648031630000|2022-03-23 10:33:50|378.43|376.03|378.35|375.95|378.43|376.03|378.35|375.95|0
1648031640000|2022-03-23 10:34:00|378.26|375.86|378.26|375.86|378.35|375.95|378.26|375.86|0
1648031650000|2022-03-23 10:34:10|378.1|375.7|378.1|375.7|378.1|375.7|378.1|375.7|0
1648031660000|2022-03-23 10:34:20|378.26|375.86|378.59|376.19|378.59|376.19|378.26|375.86|0
1648031670000|2022-03-23 10:34:30|378.51|376.11|378.43|376.03|378.51|376.11|378.43|376.03|0
1648031680000|2022-03-23 10:34:40|378.51|376.11|378.43|376.03|378.51|376.11|378.35|375.95|0
1648031700000|2022-03-23 10:35:00|378.51|376.11|378.59|376.19|378.59|376.19|378.51|376.11|0
1648031710000|2022-03-23 10:35:10|378.43|376.03|378.59|376.19|378.59|376.19|378.43|376.03|0
1648031720000|2022-03-23 10:35:20|378.51|376.11|378.59|376.19|378.59|376.19|378.51|376.11|0
1648031730000|2022-03-23 10:35:30|378.43|376.03|378.51|376.11|378.51|376.11|378.43|376.03|0
1648031740000|2022-03-23 10:35:40|378.59|376.19|378.59|376.19|378.59|376.19|378.59|376.19|0
1648031750000|2022-03-23 10:35:50|378.43|376.03|378.43|376.03|378.43|376.03|378.43|376.03|0
1648031760000|2022-03-23 10:36:00|378.26|375.86|378.18|375.78|378.26|375.86|378.1|375.7|0
1648031770000|2022-03-23 10:36:10|378.43|376.03|378.43|376.03|378.43|376.03|378.43|376.03|0
1648031790000|2022-03-23 10:36:30|378.26|375.86|378.26|375.86|378.35|375.95|378.26|375.86|0
1648031810000|2022-03-23 10:36:50|378.35|375.95|378.26|375.86|378.43|376.03|378.26|375.86|0
1648031820000|2022-03-23 10:37:00|378.18|375.78|378.1|375.7|378.18|375.78|378.1|375.7|0
1648031830000|2022-03-23 10:37:10|377.94|375.54|377.94|375.54|377.94|375.54|377.94|375.54|0
1648031840000|2022-03-23 10:37:20|378.1|375.7|378.1|375.7|378.18|375.78|378.1|375.7|0
1648031850000|2022-03-23 10:37:30|377.61|375.21|377.77|375.37|377.77|375.37|377.61|375.21|0
1648031860000|2022-03-23 10:37:40|377.61|375.21|377.61|375.21|377.61|375.21|377.61|375.21|0
1648031870000|2022-03-23 10:37:50|377.94|375.54|377.94|375.54|377.94|375.54|377.94|375.54|0
1648031880000|2022-03-23 10:38:00|378.1|375.7|378.43|376.03|378.43|376.03|378.1|375.7|0
1648031890000|2022-03-23 10:38:10|378.59|376.19|378.68|376.28|378.75|376.35|378.59|376.19|0
1648031900000|2022-03-23 10:38:20|378.59|376.19|378.59|376.19|378.59|376.19|378.43|376.03|0
1648031910000|2022-03-23 10:38:30|378.51|376.11|378.68|376.28|378.68|376.28|378.51|376.11|0
1648031920000|2022-03-23 10:38:40|378.59|376.19|378.59|376.19|378.59|376.19|378.59|376.19|0
1648031930000|2022-03-23 10:38:50|378.43|376.03|378.43|376.03|378.43|376.03|378.43|376.03|0
1648031950000|2022-03-23 10:39:10|378.59|376.19|378.59|376.19|378.59|376.19|378.59|376.19|0
1648031960000|2022-03-23 10:39:20|378.51|376.11|378.43|376.03|378.59|376.19|378.43|376.03|0
1648031970000|2022-03-23 10:39:30|378.35|375.95|378.43|376.03|378.43|376.03|378.35|375.95|0
1648031980000|2022-03-23 10:39:40|378.59|376.19|378.92|376.52|378.92|376.52|378.59|376.19|0
1648031990000|2022-03-23 10:39:50|378.75|376.35|378.75|376.35|378.84|376.44|378.75|376.35|0
1648032010000|2022-03-23 10:40:10|378.67|376.27|378.75|376.35|378.84|376.44|378.67|376.27|0
1648032030000|2022-03-23 10:40:30|378.59|376.19|378.92|376.52|378.92|376.52|378.59|376.19|0
1648032040000|2022-03-23 10:40:40|379|376.6|378.92|376.52|379|376.6|378.92|376.52|0
1648032050000|2022-03-23 10:40:50|378.75|376.35|378.59|376.19|378.75|376.35|378.59|376.19|0
1648032060000|2022-03-23 10:41:00|378.67|376.27|378.51|376.11|378.67|376.27|378.51|376.11|0
1648032070000|2022-03-23 10:41:10|378.59|376.19|378.75|376.35|378.75|376.35|378.59|376.19|0
1648032080000|2022-03-23 10:41:20|378.43|376.03|378.59|376.19|378.59|376.19|378.43|376.03|0
1648032090000|2022-03-23 10:41:30|378.75|376.35|379|376.6|379|376.6|378.75|376.35|0
1648032100000|2022-03-23 10:41:40|378.92|376.52|379.08|376.68|379.08|376.68|378.92|376.52|0
1648032110000|2022-03-23 10:41:50|378.92|376.52|378.43|376.03|378.92|376.52|378.43|376.03|0
1648032120000|2022-03-23 10:42:00|378.75|376.35|378.75|376.35|378.75|376.35|378.59|376.19|0
1648032130000|2022-03-23 10:42:10|378.67|376.27|378.59|376.19|378.67|376.27|378.59|376.19|0
1648032140000|2022-03-23 10:42:20|378.75|376.35|378.92|376.52|378.92|376.52|378.59|376.19|0
1648032150000|2022-03-23 10:42:30|379|376.6|379.57|377.17|379.57|377.17|379|376.6|0
1648032160000|2022-03-23 10:42:40|379.74|377.34|380.07|377.67|380.07|377.67|379.74|377.34|0
1648032170000|2022-03-23 10:42:50|380.39|377.99|380.56|378.16|380.56|378.16|380.23|377.83|0
1648032180000|2022-03-23 10:43:00|380.72|378.32|381.22|378.82|381.22|378.82|380.72|378.32|0
1648032190000|2022-03-23 10:43:10|381.05|378.65|381.05|378.65|381.05|378.65|381.05|378.65|0
1648032200000|2022-03-23 10:43:20|381.22|378.82|381.05|378.65|381.22|378.82|381.05|378.65|0
1648032210000|2022-03-23 10:43:30|381.22|378.82|381.22|378.82|381.22|378.82|381.22|378.82|0
1648032220000|2022-03-23 10:43:40|381.05|378.65|380.72|378.32|381.05|378.65|380.72|378.32|0
1648032230000|2022-03-23 10:43:50|380.81|378.41|380.81|378.41|380.81|378.41|380.81|378.41|0
1648032240000|2022-03-23 10:44:00|380.89|378.49|381.05|378.65|381.05|378.65|380.89|378.49|0
1648032260000|2022-03-23 10:44:20|380.97|378.57|380.89|378.49|381.05|378.65|380.89|378.49|0
1648032270000|2022-03-23 10:44:30|381.05|378.65|381.05|378.65|381.05|378.65|381.05|378.65|0
1648032280000|2022-03-23 10:44:40|380.89|378.49|380.89|378.49|380.97|378.57|380.89|378.49|0
1648032300000|2022-03-23 10:45:00|381.05|378.65|381.05|378.65|381.05|378.65|381.05|378.65|0
1648032310000|2022-03-23 10:45:10|381.14|378.74|381.22|378.82|381.22|378.82|381.14|378.74|0
1648032320000|2022-03-23 10:45:20|381.3|378.9|381.38|378.98|381.38|378.98|381.3|378.9|0
1648032330000|2022-03-23 10:45:30|381.21|378.81|381.05|378.65|381.21|378.81|381.05|378.65|0
1648032340000|2022-03-23 10:45:40|380.97|378.57|380.97|378.57|380.97|378.57|380.89|378.49|0
1648032350000|2022-03-23 10:45:50|380.89|378.49|380.72|378.32|380.89|378.49|380.72|378.32|0
1648032360000|2022-03-23 10:46:00|380.56|378.16|380.39|377.99|380.56|378.16|380.39|377.99|0
1648032370000|2022-03-23 10:46:10|380.56|378.16|380.39|377.99|380.56|378.16|380.39|377.99|0
1648032380000|2022-03-23 10:46:20|380.31|377.91|380.31|377.91|380.31|377.91|380.31|377.91|0
1648032390000|2022-03-23 10:46:30|380.23|377.83|379.9|377.5|380.23|377.83|379.9|377.5|0
1648032400000|2022-03-23 10:46:40|380.06|377.66|380.06|377.66|380.06|377.66|379.98|377.58|0
1648032410000|2022-03-23 10:46:50|379.98|377.58|379.9|377.5|379.98|377.58|379.9|377.5|0
1648032420000|2022-03-23 10:47:00|380.23|377.83|380.56|378.16|380.56|378.16|380.23|377.83|0
1648032430000|2022-03-23 10:47:10|380.72|378.32|380.72|378.32|380.72|378.32|380.64|378.24|0
1648032440000|2022-03-23 10:47:20|380.89|378.49|380.56|378.16|380.89|378.49|380.56|378.16|0
1648032450000|2022-03-23 10:47:30|380.48|378.08|380.39|377.99|380.48|378.08|380.39|377.99|0
1648032460000|2022-03-23 10:47:40|380.23|377.83|380.39|377.99|380.39|377.99|380.06|377.66|0
1648032470000|2022-03-23 10:47:50|380.23|377.83|380.06|377.66|380.23|377.83|380.06|377.66|0
1648032480000|2022-03-23 10:48:00|379.98|377.58|379.9|377.5|379.98|377.58|379.9|377.5|0
1648032490000|2022-03-23 10:48:10|379.73|377.33|379.73|377.33|379.73|377.33|379.73|377.33|0
1648032500000|2022-03-23 10:48:20|379.82|377.42|379.9|377.5|379.9|377.5|379.82|377.42|0
1648032510000|2022-03-23 10:48:30|379.73|377.33|379.73|377.33|379.73|377.33|379.73|377.33|0
1648032520000|2022-03-23 10:48:40|379.9|377.5|379.9|377.5|379.9|377.5|379.9|377.5|0
1648032530000|2022-03-23 10:48:50|379.73|377.33|379.66|377.26|379.73|377.33|379.57|377.17|0
1648032540000|2022-03-23 10:49:00|379.73|377.33|379.9|377.5|379.9|377.5|379.73|377.33|0
1648032550000|2022-03-23 10:49:10|379.82|377.42|379.73|377.33|379.82|377.42|379.73|377.33|0
1648032560000|2022-03-23 10:49:20|379.57|377.17|379.73|377.33|379.73|377.33|379.57|377.17|0
1648032570000|2022-03-23 10:49:30|379.57|377.17|379.57|377.17|379.57|377.17|379.57|377.17|0
1648032580000|2022-03-23 10:49:40|379.41|377.01|379.41|377.01|379.41|377.01|379.41|377.01|0
1648032590000|2022-03-23 10:49:50|379.57|377.17|379.57|377.17|379.57|377.17|379.57|377.17|0
1648032600000|2022-03-23 10:50:00|379.73|377.33|379.73|377.33|379.73|377.33|379.73|377.33|0
1648032610000|2022-03-23 10:50:10|379.66|377.26|379.49|377.09|379.66|377.26|379.49|377.09|0
1648032620000|2022-03-23 10:50:20|379.41|377.01|379.33|376.93|379.41|377.01|379.33|376.93|0
1648032630000|2022-03-23 10:50:30|379.41|377.01|379.41|377.01|379.41|377.01|379.41|377.01|0
1648032640000|2022-03-23 10:50:40|379.49|377.09|379.57|377.17|379.57|377.17|379.49|377.09|0
1648032660000|2022-03-23 10:51:00|379.41|377.01|379.41|377.01|379.41|377.01|379.41|377.01|0
1648032670000|2022-03-23 10:51:10|379.49|377.09|379.49|377.09|379.49|377.09|379.49|377.09|0
1648032680000|2022-03-23 10:51:20|379.41|377.01|379.49|377.09|379.57|377.17|379.41|377.01|0
1648032690000|2022-03-23 10:51:30|379.57|377.17|379.65|377.25|379.65|377.25|379.57|377.17|0
1648032700000|2022-03-23 10:51:40|379.73|377.33|379.57|377.17|379.73|377.33|379.57|377.17|0
1648032710000|2022-03-23 10:51:50|379.49|377.09|379.4|377|379.49|377.09|379.4|377|0
1648032720000|2022-03-23 10:52:00|379.33|376.93|379.24|376.84|379.33|376.93|379.24|376.84|0
1648032730000|2022-03-23 10:52:10|379.16|376.76|378.91|376.51|379.16|376.76|378.91|376.51|0
1648032740000|2022-03-23 10:52:20|379.08|376.68|379.08|376.68|379.08|376.68|379.08|376.68|0
1648032760000|2022-03-23 10:52:40|379|376.6|379.08|376.68|379.08|376.68|378.91|376.51|0
1648032770000|2022-03-23 10:52:50|378.91|376.51|378.75|376.35|378.91|376.51|378.75|376.35|0
1648032780000|2022-03-23 10:53:00|378.58|376.18|378.42|376.02|378.58|376.18|378.42|376.02|0
1648032790000|2022-03-23 10:53:10|378.34|375.94|378.09|375.69|378.34|375.94|378.09|375.69|0
1648032800000|2022-03-23 10:53:20|378.26|375.86|378.09|375.69|378.26|375.86|378.09|375.69|0
1648032810000|2022-03-23 10:53:30|377.93|375.53|377.85|375.45|377.93|375.53|377.85|375.45|0
1648032820000|2022-03-23 10:53:40|377.93|375.53|378.09|375.69|378.09|375.69|377.93|375.53|0
1648032830000|2022-03-23 10:53:50|377.93|375.53|378.09|375.69|378.09|375.69|377.93|375.53|0
1648032850000|2022-03-23 10:54:10|378.18|375.78|378.26|375.86|378.26|375.86|378.18|375.78|0
1648032860000|2022-03-23 10:54:20|378.42|376.02|378.26|375.86|378.42|376.02|378.26|375.86|0
1648032870000|2022-03-23 10:54:30|378.09|375.69|378.09|375.69|378.09|375.69|378.09|375.69|0
1648032880000|2022-03-23 10:54:40|378.26|375.86|378.26|375.86|378.26|375.86|378.26|375.86|0
1648032890000|2022-03-23 10:54:50|378.09|375.69|378.09|375.69|378.09|375.69|378.09|375.69|0
1648032910000|2022-03-23 10:55:10|377.93|375.53|378.01|375.61|378.09|375.69|377.93|375.53|0
1648032920000|2022-03-23 10:55:20|378.09|375.69|378.09|375.69|378.09|375.69|378.09|375.69|0
1648032930000|2022-03-23 10:55:30|377.93|375.53|378.09|375.69|378.09|375.69|377.93|375.53|0
1648032940000|2022-03-23 10:55:40|378.26|375.86|378.42|376.02|378.42|376.02|378.26|375.86|0
1648032960000|2022-03-23 10:56:00|378.26|375.86|378.26|375.86|378.26|375.86|378.26|375.86|0
1648032970000|2022-03-23 10:56:10|378.34|375.94|378.34|375.94|378.34|375.94|378.26|375.86|0
1648032980000|2022-03-23 10:56:20|378.26|375.86|378.09|375.69|378.26|375.86|378.09|375.69|0
1648033000000|2022-03-23 10:56:40|378.26|375.86|377.6|375.2|378.26|375.86|377.6|375.2|0
1648033010000|2022-03-23 10:56:50|377.69|375.29|377.85|375.45|377.93|375.53|377.6|375.2|0
1648033020000|2022-03-23 10:57:00|377.76|375.36|377.76|375.36|377.76|375.36|377.76|375.36|0
1648033030000|2022-03-23 10:57:10|377.93|375.53|378.18|375.78|378.18|375.78|377.93|375.53|0
1648033040000|2022-03-23 10:57:20|378.34|375.94|378.5|376.1|378.5|376.1|378.34|375.94|0
1648033050000|2022-03-23 10:57:30|378.58|376.18|379.07|376.67|379.07|376.67|378.42|376.02|0
1648033060000|2022-03-23 10:57:40|379.16|376.76|379.24|376.84|379.24|376.84|379.16|376.76|0
1648033070000|2022-03-23 10:57:50|379.07|376.67|379.24|376.84|379.24|376.84|379.07|376.67|0
1648033100000|2022-03-23 10:58:20|379.07|376.67|379.24|376.84|379.24|376.84|379.07|376.67|0
1648033110000|2022-03-23 10:58:30|379.16|376.76|379.07|376.67|379.24|376.84|379.07|376.67|0
1648033120000|2022-03-23 10:58:40|379.24|376.84|379.24|376.84|379.24|376.84|379.24|376.84|0
1648033130000|2022-03-23 10:58:50|379.57|377.17|379.4|377|379.57|377.17|379.4|377|0
1648033140000|2022-03-23 10:59:00|379.24|376.84|379.24|376.84|379.4|377|379.24|376.84|0
1648033150000|2022-03-23 10:59:10|379.4|377|379.4|377|379.4|377|379.4|377|0
1648033160000|2022-03-23 10:59:20|379.32|376.92|379.4|377|379.4|377|379.24|376.84|0
1648033170000|2022-03-23 10:59:30|379.16|376.76|379.16|376.76|379.16|376.76|379.16|376.76|0
1648033180000|2022-03-23 10:59:40|379.07|376.67|379.24|376.84|379.24|376.84|379.07|376.67|0
1648033190000|2022-03-23 10:59:50|378.75|376.35|378.75|376.35|378.75|376.35|378.75|376.35|0
1648033200000|2022-03-23 11:00:00|378.42|376.02|378.42|376.02|378.42|376.02|378.25|375.85|0
1648033210000|2022-03-23 11:00:10|378.58|376.18|378.58|376.18|378.58|376.18|378.58|376.18|0
1648033220000|2022-03-23 11:00:20|378.42|376.02|378.42|376.02|378.58|376.18|378.42|376.02|0
1648033230000|2022-03-23 11:00:30|378.25|375.85|378.25|375.85|378.25|375.85|378.09|375.69|0
1648033240000|2022-03-23 11:00:40|378.42|376.02|378.58|376.18|378.58|376.18|378.42|376.02|0
1648033250000|2022-03-23 11:00:50|378.5|376.1|378.58|376.18|378.58|376.18|378.5|376.1|0
1648033270000|2022-03-23 11:01:10|378.42|376.02|378.58|376.18|378.58|376.18|378.25|375.85|0
1648033280000|2022-03-23 11:01:20|378.25|375.85|377.93|375.53|378.25|375.85|377.93|375.53|0
1648033290000|2022-03-23 11:01:30|378.09|375.69|378.17|375.77|378.25|375.85|378.09|375.69|0
1648033300000|2022-03-23 11:01:40|378.09|375.69|378.42|376.02|378.42|376.02|378.09|375.69|0
1648033310000|2022-03-23 11:01:50|378.25|375.85|378.25|375.85|378.25|375.85|378.25|375.85|0
1648033320000|2022-03-23 11:02:00|378.42|376.02|378.42|376.02|378.42|376.02|378.42|376.02|0
1648033330000|2022-03-23 11:02:10|378.58|376.18|378.58|376.18|378.58|376.18|378.58|376.18|0
1648033340000|2022-03-23 11:02:20|378.74|376.34|378.42|376.02|378.74|376.34|378.42|376.02|0
1648033350000|2022-03-23 11:02:30|378.58|376.18|378.5|376.1|378.58|376.18|378.5|376.1|0
1648033360000|2022-03-23 11:02:40|378.42|376.02|378.42|376.02|378.42|376.02|378.42|376.02|0
1648033370000|2022-03-23 11:02:50|378.25|375.85|378.17|375.77|378.42|376.02|378.17|375.77|0
1648033380000|2022-03-23 11:03:00|378.25|375.85|378.09|375.69|378.25|375.85|378.09|375.69|0
1648033390000|2022-03-23 11:03:10|377.93|375.53|378.42|376.02|378.42|376.02|377.93|375.53|0
1648033400000|2022-03-23 11:03:20|378.25|375.85|378.25|375.85|378.25|375.85|378.25|375.85|0
1648033420000|2022-03-23 11:03:40|377.93|375.53|378.25|375.85|378.25|375.85|377.93|375.53|0
1648033430000|2022-03-23 11:03:50|378.42|376.02|378.42|376.02|378.42|376.02|378.42|376.02|0
1648033440000|2022-03-23 11:04:00|378.5|376.1|378.58|376.18|378.58|376.18|378.5|376.1|0
1648033450000|2022-03-23 11:04:10|378.5|376.1|378.42|376.02|378.5|376.1|378.42|376.02|0
1648033460000|2022-03-23 11:04:20|378.58|376.18|378.42|376.02|378.58|376.18|378.42|376.02|0
1648033470000|2022-03-23 11:04:30|378.25|375.85|378.34|375.94|378.34|375.94|378.25|375.85|0
1648033480000|2022-03-23 11:04:40|378.42|376.02|378.25|375.85|378.42|376.02|378.25|375.85|0
1648033490000|2022-03-23 11:04:50|378.17|375.77|378.25|375.85|378.25|375.85|378.17|375.77|0
1648033500000|2022-03-23 11:05:00|378.17|375.77|378.17|375.77|378.17|375.77|378.17|375.77|0
1648033510000|2022-03-23 11:05:10|378.25|375.85|378.09|375.69|378.25|375.85|377.92|375.52|0
1648033520000|2022-03-23 11:05:20|378.25|375.85|378.42|376.02|378.42|376.02|378.25|375.85|0
1648033530000|2022-03-23 11:05:30|378.5|376.1|378.74|376.34|378.74|376.34|378.5|376.1|0
1648033540000|2022-03-23 11:05:40|378.58|376.18|378.58|376.18|378.74|376.34|378.58|376.18|0
1648033550000|2022-03-23 11:05:50|378.5|376.1|378.42|376.02|378.5|376.1|378.42|376.02|0
1648033560000|2022-03-23 11:06:00|378.5|376.1|378.5|376.1|378.5|376.1|378.5|376.1|0
1648033570000|2022-03-23 11:06:10|378.58|376.18|378.74|376.34|378.74|376.34|378.42|376.02|0
1648033580000|2022-03-23 11:06:20|378.83|376.43|378.74|376.34|378.83|376.43|378.74|376.34|0
1648033590000|2022-03-23 11:06:30|378.91|376.51|379.23|376.83|379.23|376.83|378.91|376.51|0
1648033600000|2022-03-23 11:06:40|379.16|376.76|379.32|376.92|379.32|376.92|379.16|376.76|0
1648033610000|2022-03-23 11:06:50|379.73|377.33|379.56|377.16|379.73|377.33|379.56|377.16|0
1648033620000|2022-03-23 11:07:00|379.48|377.08|379.56|377.16|379.56|377.16|379.48|377.08|0
1648033630000|2022-03-23 11:07:10|379.65|377.25|379.89|377.49|379.89|377.49|379.65|377.25|0
1648033640000|2022-03-23 11:07:20|379.73|377.33|379.65|377.25|379.89|377.49|379.65|377.25|0
1648033650000|2022-03-23 11:07:30|379.56|377.16|379.65|377.25|379.65|377.25|379.56|377.16|0
1648033660000|2022-03-23 11:07:40|379.56|377.16|379.56|377.16|379.56|377.16|379.56|377.16|0
1648033670000|2022-03-23 11:07:50|379.48|377.08|379.4|377|379.56|377.16|379.23|376.83|0
1648033680000|2022-03-23 11:08:00|379.56|377.16|379.23|376.83|379.56|377.16|379.23|376.83|0
1648033690000|2022-03-23 11:08:10|379.4|377|379.4|377|379.4|377|379.4|377|0
1648033700000|2022-03-23 11:08:20|379.56|377.16|379.56|377.16|379.56|377.16|379.56|377.16|0
1648033710000|2022-03-23 11:08:30|379.89|377.49|379.89|377.49|379.89|377.49|379.89|377.49|0
1648033720000|2022-03-23 11:08:40|379.73|377.33|379.56|377.16|379.73|377.33|379.56|377.16|0
1648033730000|2022-03-23 11:08:50|379.89|377.49|379.89|377.49|379.89|377.49|379.89|377.49|0
1648033750000|2022-03-23 11:09:10|380.05|377.65|380.05|377.65|380.05|377.65|380.05|377.65|0
1648033770000|2022-03-23 11:09:30|380.22|377.82|380.55|378.15|380.55|378.15|380.22|377.82|0
1648033780000|2022-03-23 11:09:40|380.71|378.31|380.71|378.31|380.71|378.31|380.71|378.31|0
1648033790000|2022-03-23 11:09:50|380.8|378.4|380.88|378.48|381.04|378.64|380.8|378.4|0
1648033800000|2022-03-23 11:10:00|380.71|378.31|380.55|378.15|380.71|378.31|380.38|377.98|0
1648033810000|2022-03-23 11:10:10|380.38|377.98|380.14|377.74|380.38|377.98|380.05|377.65|0
1648033820000|2022-03-23 11:10:20|380.22|377.82|379.89|377.49|380.22|377.82|379.89|377.49|0
1648033830000|2022-03-23 11:10:30|380.05|377.65|379.89|377.49|380.05|377.65|379.89|377.49|0
1648033840000|2022-03-23 11:10:40|380.05|377.65|380.3|377.9|380.3|377.9|380.05|377.65|0
1648033850000|2022-03-23 11:10:50|380.22|377.82|380.05|377.65|380.22|377.82|380.05|377.65|0
1648033860000|2022-03-23 11:11:00|380.14|377.74|380.05|377.65|380.22|377.82|380.05|377.65|0
1648033870000|2022-03-23 11:11:10|380.14|377.74|380.05|377.65|380.14|377.74|380.05|377.65|0
1648033880000|2022-03-23 11:11:20|380.22|377.82|379.89|377.49|380.22|377.82|379.89|377.49|0
1648033920000|2022-03-23 11:12:00|380.05|377.65|380.05|377.65|380.05|377.65|380.05|377.65|0
1648033930000|2022-03-23 11:12:10|380.22|377.82|380.05|377.65|380.22|377.82|380.05|377.65|0
1648033940000|2022-03-23 11:12:20|379.89|377.49|379.89|377.49|379.89|377.49|379.89|377.49|0
1648033950000|2022-03-23 11:12:30|380.05|377.65|380.05|377.65|380.05|377.65|380.05|377.65|0
1648033970000|2022-03-23 11:12:50|379.97|377.57|379.81|377.41|380.05|377.65|379.81|377.41|0
1648033980000|2022-03-23 11:13:00|379.89|377.49|379.89|377.49|380.05|377.65|379.89|377.49|0
1648033990000|2022-03-23 11:13:10|379.81|377.41|379.56|377.16|379.81|377.41|379.56|377.16|0
1648034010000|2022-03-23 11:13:30|379.72|377.32|379.89|377.49|379.89|377.49|379.56|377.16|0
1648034030000|2022-03-23 11:13:50|380.05|377.65|379.89|377.49|380.05|377.65|379.89|377.49|0
1648034040000|2022-03-23 11:14:00|379.72|377.32|379.72|377.32|379.72|377.32|379.72|377.32|0
1648034050000|2022-03-23 11:14:10|379.81|377.41|379.89|377.49|379.89|377.49|379.81|377.41|0
1648034060000|2022-03-23 11:14:20|379.72|377.32|379.72|377.32|379.72|377.32|379.72|377.32|0
1648034070000|2022-03-23 11:14:30|379.89|377.49|378.9|376.5|379.89|377.49|378.9|376.5|0
1648034080000|2022-03-23 11:14:40|379.07|376.67|379.15|376.75|379.4|377|379.07|376.67|0
1648034090000|2022-03-23 11:14:50|379.23|376.83|379.4|377|379.4|377|379.23|376.83|0
1648034100000|2022-03-23 11:15:00|379.23|376.83|379.15|376.75|379.23|376.83|379.07|376.67|0
1648034110000|2022-03-23 11:15:10|379.07|376.67|379.07|376.67|379.07|376.67|379.07|376.67|0
1648034120000|2022-03-23 11:15:20|378.74|376.34|378.9|376.5|378.9|376.5|378.74|376.34|0
1648034130000|2022-03-23 11:15:30|379.07|376.67|379.07|376.67|379.07|376.67|379.07|376.67|0
1648034140000|2022-03-23 11:15:40|379.15|376.75|379.23|376.83|379.23|376.83|379.07|376.67|0
1648034150000|2022-03-23 11:15:50|379.56|377.16|379.56|377.16|379.56|377.16|379.56|377.16|0
1648034160000|2022-03-23 11:16:00|379.4|377|379.4|377|379.4|377|379.4|377|0
1648034170000|2022-03-23 11:16:10|379.07|376.67|379.23|376.83|379.23|376.83|379.07|376.67|0
1648034180000|2022-03-23 11:16:20|379.32|376.92|379.56|377.16|379.56|377.16|379.32|376.92|0
1648034190000|2022-03-23 11:16:30|379.48|377.08|379.4|377|379.48|377.08|379.4|377|0
1648034200000|2022-03-23 11:16:40|379.56|377.16|379.23|376.83|379.56|377.16|379.23|376.83|0
1648034210000|2022-03-23 11:16:50|379.4|377|379.07|376.67|379.48|377.08|379.07|376.67|0
1648034220000|2022-03-23 11:17:00|379.23|376.83|379.23|376.83|379.56|377.16|379.23|376.83|0
1648034240000|2022-03-23 11:17:20|379.07|376.67|379.07|376.67|379.07|376.67|379.07|376.67|0
1648034250000|2022-03-23 11:17:30|379.23|376.83|378.9|376.5|379.23|376.83|378.9|376.5|0
1648034260000|2022-03-23 11:17:40|379.23|376.83|379.23|376.83|379.32|376.92|379.23|376.83|0
1648034270000|2022-03-23 11:17:50|379.32|376.92|379.32|376.92|379.32|376.92|379.32|376.92|0
1648034280000|2022-03-23 11:18:00|379.23|376.83|379.23|376.83|379.23|376.83|379.23|376.83|0
1648034300000|2022-03-23 11:18:20|379.07|376.67|379.07|376.67|379.07|376.67|379.07|376.67|0
1648034310000|2022-03-23 11:18:30|378.9|376.5|378.9|376.5|378.9|376.5|378.9|376.5|0
1648034330000|2022-03-23 11:18:50|379.07|376.67|379.07|376.67|379.07|376.67|379.07|376.67|0
1648034340000|2022-03-23 11:19:00|378.99|376.59|378.9|376.5|379.07|376.67|378.9|376.5|0
1648034350000|2022-03-23 11:19:10|379.07|376.67|379.07|376.67|379.07|376.67|379.07|376.67|0
1648034360000|2022-03-23 11:19:20|379.39|376.99|379.39|376.99|379.39|376.99|379.32|376.92|0
1648034370000|2022-03-23 11:19:30|379.56|377.16|379.39|376.99|379.56|377.16|379.39|376.99|0
1648034380000|2022-03-23 11:19:40|379.23|376.83|379.39|376.99|379.39|376.99|379.23|376.83|0
1648034390000|2022-03-23 11:19:50|379.23|376.83|379.23|376.83|379.23|376.83|379.23|376.83|0
1648034400000|2022-03-23 11:20:00|379.07|376.67|379.15|376.75|379.39|376.99|379.07|376.67|0
1648034410000|2022-03-23 11:20:10|379.07|376.67|379.07|376.67|379.07|376.67|379.07|376.67|0
1648034420000|2022-03-23 11:20:20|379.56|377.16|379.23|376.83|379.56|377.16|379.23|376.83|0
1648034430000|2022-03-23 11:20:30|379.39|376.99|379.23|376.83|379.39|376.99|379.23|376.83|0
1648034450000|2022-03-23 11:20:50|379.39|376.99|379.39|376.99|379.39|376.99|379.23|376.83|0
1648034460000|2022-03-23 11:21:00|379.64|377.24|379.56|377.16|379.64|377.24|379.56|377.16|0
1648034470000|2022-03-23 11:21:10|379.72|377.32|379.56|377.16|379.72|377.32|379.56|377.16|0
1648034480000|2022-03-23 11:21:20|379.72|377.32|380.05|377.65|380.05|377.65|379.72|377.32|0
1648034490000|2022-03-23 11:21:30|380.21|377.81|380.14|377.74|380.21|377.81|380.05|377.65|0
1648034500000|2022-03-23 11:21:40|380.21|377.81|380.54|378.14|380.54|378.14|380.14|377.74|0
1648034510000|2022-03-23 11:21:50|380.71|378.31|380.71|378.31|380.71|378.31|380.71|378.31|0
1648034520000|2022-03-23 11:22:00|380.63|378.23|381.04|378.64|381.04|378.64|380.54|378.14|0
1648034530000|2022-03-23 11:22:10|380.87|378.47|381.04|378.64|381.04|378.64|380.87|378.47|0
1648034540000|2022-03-23 11:22:20|380.87|378.47|380.54|378.14|380.87|378.47|380.54|378.14|0
1648034550000|2022-03-23 11:22:30|380.71|378.31|380.71|378.31|380.71|378.31|380.71|378.31|0
1648034560000|2022-03-23 11:22:40|381.04|378.64|381.04|378.64|381.04|378.64|381.04|378.64|0
1648034580000|2022-03-23 11:23:00|381.2|378.8|381.04|378.64|381.2|378.8|381.04|378.64|0
1648034590000|2022-03-23 11:23:10|380.87|378.47|380.46|378.06|380.87|378.47|380.46|378.06|0
1648034600000|2022-03-23 11:23:20|380.38|377.98|380.71|378.31|380.71|378.31|380.38|377.98|0
1648034610000|2022-03-23 11:23:30|380.63|378.23|380.63|378.23|380.71|378.31|380.63|378.23|0
1648034620000|2022-03-23 11:23:40|380.54|378.14|380.71|378.31|380.71|378.31|380.54|378.14|0
1648034630000|2022-03-23 11:23:50|380.54|378.14|380.46|378.06|380.54|378.14|380.46|378.06|0
1648034640000|2022-03-23 11:24:00|380.54|378.14|380.71|378.31|380.71|378.31|380.54|378.14|0
1648034650000|2022-03-23 11:24:10|380.63|378.23|381.04|378.64|381.04|378.64|380.63|378.23|0
1648034660000|2022-03-23 11:24:20|380.87|378.47|381.04|378.64|381.04|378.64|380.87|378.47|0
1648034670000|2022-03-23 11:24:30|380.96|378.56|380.87|378.47|380.96|378.56|380.87|378.47|0
1648034680000|2022-03-23 11:24:40|380.71|378.31|380.71|378.31|380.71|378.31|380.71|378.31|0
1648034690000|2022-03-23 11:24:50|380.87|378.47|380.87|378.47|381.03|378.63|380.71|378.31|0
1648034700000|2022-03-23 11:25:00|380.54|378.14|380.63|378.23|380.71|378.31|380.54|378.14|0
1648034710000|2022-03-23 11:25:10|380.54|378.14|380.63|378.23|380.63|378.23|380.54|378.14|0
1648034720000|2022-03-23 11:25:20|380.87|378.47|380.63|378.23|380.87|378.47|380.63|378.23|0
1648034730000|2022-03-23 11:25:30|380.71|378.31|380.87|378.47|380.87|378.47|380.71|378.31|0
1648034750000|2022-03-23 11:25:50|380.71|378.31|380.54|378.14|380.87|378.47|380.54|378.14|0
1648034760000|2022-03-23 11:26:00|380.46|378.06|380.38|377.98|380.46|378.06|380.38|377.98|0
1648034770000|2022-03-23 11:26:10|380.3|377.9|380.38|377.98|380.38|377.98|380.21|377.81|0
1648034780000|2022-03-23 11:26:20|380.46|378.06|380.54|378.14|380.54|378.14|380.46|378.06|0
1648034800000|2022-03-23 11:26:40|380.63|378.23|380.71|378.31|380.71|378.31|380.63|378.23|0
1648034810000|2022-03-23 11:26:50|380.63|378.23|380.63|378.23|380.71|378.31|380.63|378.23|0
1648034820000|2022-03-23 11:27:00|380.71|378.31|380.54|378.14|380.71|378.31|380.54|378.14|0
1648034830000|2022-03-23 11:27:10|380.71|378.31|380.71|378.31|380.71|378.31|380.54|378.14|0
1648034840000|2022-03-23 11:27:20|380.79|378.39|380.7|378.3|380.79|378.39|380.7|378.3|0
1648034850000|2022-03-23 11:27:30|380.87|378.47|380.7|378.3|380.87|378.47|380.7|378.3|0
1648034860000|2022-03-23 11:27:40|380.87|378.47|380.87|378.47|380.87|378.47|380.87|378.47|0
1648034870000|2022-03-23 11:27:50|381.03|378.63|381.2|378.8|381.2|378.8|381.03|378.63|0
1648034880000|2022-03-23 11:28:00|381.03|378.63|381.2|378.8|381.2|378.8|381.03|378.63|0
1648034890000|2022-03-23 11:28:10|381.36|378.96|380.87|378.47|381.36|378.96|380.87|378.47|0
1648034900000|2022-03-23 11:28:20|380.95|378.55|380.87|378.47|381.03|378.63|380.87|378.47|0
1648034910000|2022-03-23 11:28:30|381.03|378.63|381.03|378.63|381.03|378.63|381.03|378.63|0
1648034920000|2022-03-23 11:28:40|381.12|378.72|381.03|378.63|381.12|378.72|381.03|378.63|0
1648034930000|2022-03-23 11:28:50|381.12|378.72|381.03|378.63|381.12|378.72|381.03|378.63|0
1648034940000|2022-03-23 11:29:00|381.2|378.8|381.28|378.88|381.28|378.88|381.2|378.8|0
1648034950000|2022-03-23 11:29:10|381.2|378.8|381.2|378.8|381.2|378.8|381.2|378.8|0
1648034960000|2022-03-23 11:29:20|381.28|378.88|381.2|378.8|381.28|378.88|381.2|378.8|0
1648034970000|2022-03-23 11:29:30|381.28|378.88|381.36|378.96|381.36|378.96|381.28|378.88|0
1648034980000|2022-03-23 11:29:40|381.2|378.8|381.2|378.8|381.28|378.88|381.2|378.8|0
1648034990000|2022-03-23 11:29:50|381.03|378.63|381.03|378.63|381.03|378.63|381.03|378.63|0
1648035000000|2022-03-23 11:30:00|381.2|378.8|381.2|378.8|381.2|378.8|381.2|378.8|0
1648035020000|2022-03-23 11:30:20|381.28|378.88|381.2|378.8|381.28|378.88|381.2|378.8|0
1648035070000|2022-03-23 11:31:10|381.03|378.63|381.03|378.63|381.03|378.63|381.03|378.63|0
1648035080000|2022-03-23 11:31:20|380.95|378.55|380.87|378.47|380.95|378.55|380.87|378.47|0
1648035090000|2022-03-23 11:31:30|380.62|378.22|380.62|378.22|380.62|378.22|380.62|378.22|0
1648035100000|2022-03-23 11:31:40|380.7|378.3|380.54|378.14|380.7|378.3|380.54|378.14|0
1648035110000|2022-03-23 11:31:50|380.7|378.3|381.2|378.8|381.2|378.8|380.7|378.3|0
1648035130000|2022-03-23 11:32:10|381.36|378.96|381.36|378.96|381.36|378.96|381.36|378.96|0
1648035170000|2022-03-23 11:32:50|381.2|378.8|381.2|378.8|381.2|378.8|381.2|378.8|0
1648035180000|2022-03-23 11:33:00|381.28|378.88|381.2|378.8|381.28|378.88|381.2|378.8|0
1648035220000|2022-03-23 11:33:40|381.03|378.63|381.2|378.8|381.2|378.8|381.03|378.63|0
1648035230000|2022-03-23 11:33:50|381.03|378.63|381.03|378.63|381.03|378.63|381.03|378.63|0
1648035250000|2022-03-23 11:34:10|380.7|378.3|380.87|378.47|380.87|378.47|380.7|378.3|0
1648035260000|2022-03-23 11:34:20|380.7|378.3|380.87|378.47|380.87|378.47|380.7|378.3|0
1648035270000|2022-03-23 11:34:30|380.7|378.3|381.03|378.63|381.03|378.63|380.7|378.3|0
1648035280000|2022-03-23 11:34:40|380.87|378.47|380.7|378.3|380.87|378.47|380.7|378.3|0
1648035300000|2022-03-23 11:35:00|380.87|378.47|380.79|378.39|381.03|378.63|380.7|378.3|0
1648035310000|2022-03-23 11:35:10|380.87|378.47|380.54|378.14|380.87|378.47|380.54|378.14|0
1648035320000|2022-03-23 11:35:20|380.37|377.97|380.37|377.97|380.37|377.97|380.37|377.97|0
1648035340000|2022-03-23 11:35:40|380.29|377.89|380.21|377.81|380.29|377.89|380.21|377.81|0
1648035360000|2022-03-23 11:36:00|380.37|377.97|380.37|377.97|380.37|377.97|380.37|377.97|0
1648035370000|2022-03-23 11:36:10|380.29|377.89|380.37|377.97|380.37|377.97|380.29|377.89|0
1648035380000|2022-03-23 11:36:20|380.21|377.81|380.21|377.81|380.21|377.81|380.13|377.73|0
1648035390000|2022-03-23 11:36:30|380.29|377.89|380.37|377.97|380.37|377.97|380.21|377.81|0
1648035400000|2022-03-23 11:36:40|380.21|377.81|379.88|377.48|380.21|377.81|379.88|377.48|0
1648035410000|2022-03-23 11:36:50|380.04|377.64|380.04|377.64|380.21|377.81|380.04|377.64|0
1648035420000|2022-03-23 11:37:00|379.88|377.48|379.88|377.48|380.04|377.64|379.88|377.48|0
1648035430000|2022-03-23 11:37:10|380.04|377.64|380.04|377.64|380.21|377.81|380.04|377.64|0
1648035440000|2022-03-23 11:37:20|380.21|377.81|380.21|377.81|380.21|377.81|380.21|377.81|0
1648035450000|2022-03-23 11:37:30|380.04|377.64|380.21|377.81|380.21|377.81|380.04|377.64|0
1648035460000|2022-03-23 11:37:40|379.96|377.56|380.04|377.64|380.04|377.64|379.96|377.56|0
1648035470000|2022-03-23 11:37:50|380.21|377.81|380.21|377.81|380.21|377.81|380.21|377.81|0
1648035480000|2022-03-23 11:38:00|380.04|377.64|380.04|377.64|380.04|377.64|380.04|377.64|0
1648035490000|2022-03-23 11:38:10|380.13|377.73|380.04|377.64|380.13|377.73|380.04|377.64|0
1648035500000|2022-03-23 11:38:20|379.88|377.48|379.88|377.48|379.88|377.48|379.88|377.48|0
1648035510000|2022-03-23 11:38:30|379.71|377.31|379.55|377.15|379.71|377.31|379.55|377.15|0
1648035520000|2022-03-23 11:38:40|379.71|377.31|379.88|377.48|379.88|377.48|379.71|377.31|0
1648035540000|2022-03-23 11:39:00|380.04|377.64|380.21|377.81|380.21|377.81|380.04|377.64|0
1648035560000|2022-03-23 11:39:20|380.37|377.97|380.54|378.14|380.54|378.14|380.37|377.97|0
1648035570000|2022-03-23 11:39:30|380.95|378.55|381.03|378.63|381.03|378.63|380.95|378.55|0
1648035600000|2022-03-23 11:40:00|380.86|378.46|380.86|378.46|380.86|378.46|380.86|378.46|0
1648035610000|2022-03-23 11:40:10|380.95|378.55|380.86|378.46|381.03|378.63|380.86|378.46|0
1648035620000|2022-03-23 11:40:20|380.95|378.55|381.19|378.79|381.19|378.79|380.86|378.46|0
1648035630000|2022-03-23 11:40:30|381.36|378.96|381.36|378.96|381.36|378.96|381.36|378.96|0
1648035640000|2022-03-23 11:40:40|381.52|379.12|382.68|380.28|382.68|380.28|381.52|379.12|0
1648035650000|2022-03-23 11:40:50|382.51|380.11|382.68|380.28|382.68|380.28|382.51|380.11|0
1648035660000|2022-03-23 11:41:00|382.84|380.44|383.34|380.94|383.34|380.94|382.84|380.44|0
1648035670000|2022-03-23 11:41:10|383.5|381.1|383.5|381.1|383.67|381.27|383.5|381.1|0
1648035680000|2022-03-23 11:41:20|383.67|381.27|383.67|381.27|383.75|381.35|383.67|381.27|0
1648035690000|2022-03-23 11:41:30|383.83|381.43|384|381.6|384|381.6|383.83|381.43|0
1648035700000|2022-03-23 11:41:40|383.83|381.43|383.83|381.43|384|381.6|383.83|381.43|0
1648035720000|2022-03-23 11:42:00|384|381.6|384|381.6|384|381.6|384|381.6|0
1648035730000|2022-03-23 11:42:10|383.83|381.43|383.83|381.43|383.83|381.43|383.83|381.43|0
1648035760000|2022-03-23 11:42:40|383.67|381.27|383.67|381.27|383.67|381.27|383.67|381.27|0
1648035770000|2022-03-23 11:42:50|383.17|380.77|383.17|380.77|383.17|380.77|383.01|380.61|0
1648035780000|2022-03-23 11:43:00|383.34|380.94|383.17|380.77|383.34|380.94|383.17|380.77|0
1648035790000|2022-03-23 11:43:10|383.34|380.94|383.26|380.86|383.34|380.94|383.26|380.86|0
1648035800000|2022-03-23 11:43:20|383.33|380.93|383.33|380.93|383.33|380.93|383.33|380.93|0
1648035820000|2022-03-23 11:43:40|383.5|381.1|383.75|381.35|383.75|381.35|383.5|381.1|0
1648035830000|2022-03-23 11:43:50|383.67|381.27|383.83|381.43|383.83|381.43|383.67|381.27|0
1648035840000|2022-03-23 11:44:00|383.67|381.27|383.83|381.43|383.83|381.43|383.66|381.26|0
1648035850000|2022-03-23 11:44:10|383.66|381.26|383.66|381.26|383.66|381.26|383.66|381.26|0
1648035860000|2022-03-23 11:44:20|383.5|381.1|383.5|381.1|383.66|381.26|383.5|381.1|0
1648035870000|2022-03-23 11:44:30|383.33|380.93|383.33|380.93|383.5|381.1|383.33|380.93|0
1648035880000|2022-03-23 11:44:40|383.17|380.77|383.17|380.77|383.17|380.77|383.17|380.77|0
1648035900000|2022-03-23 11:45:00|383|380.6|383|380.6|383|380.6|383|380.6|0
1648035910000|2022-03-23 11:45:10|382.84|380.44|382.84|380.44|382.84|380.44|382.84|380.44|0
1648035920000|2022-03-23 11:45:20|383.17|380.77|383.66|381.26|383.66|381.26|383.17|380.77|0
1648035930000|2022-03-23 11:45:30|383.5|381.1|383.5|381.1|383.66|381.26|383.5|381.1|0
1648035940000|2022-03-23 11:45:40|383.33|380.93|383.33|380.93|383.33|380.93|383.33|380.93|0
1648035950000|2022-03-23 11:45:50|383.17|380.77|383.17|380.77|383.17|380.77|382.84|380.44|0
1648035960000|2022-03-23 11:46:00|383|380.6|383|380.6|383|380.6|383|380.6|0
1648035970000|2022-03-23 11:46:10|383.17|380.77|383.17|380.77|383.17|380.77|383.17|380.77|0
1648035980000|2022-03-23 11:46:20|383|380.6|383|380.6|383|380.6|383|380.6|0
1648035990000|2022-03-23 11:46:30|383.17|380.77|383|380.6|383.17|380.77|383|380.6|0
1648036010000|2022-03-23 11:46:50|383.17|380.77|383.17|380.77|383.17|380.77|383.17|380.77|0
1648036040000|2022-03-23 11:47:20|383.09|380.69|383.09|380.69|383.17|380.77|383.09|380.69|0
1648036050000|2022-03-23 11:47:30|383.17|380.77|383.17|380.77|383.17|380.77|383.17|380.77|0
1648036070000|2022-03-23 11:47:50|383|380.6|383|380.6|383|380.6|383|380.6|0
1648036080000|2022-03-23 11:48:00|383.17|380.77|383.17|380.77|383.17|380.77|383.17|380.77|0
1648036090000|2022-03-23 11:48:10|383|380.6|383.17|380.77|383.17|380.77|383|380.6|0
1648036100000|2022-03-23 11:48:20|383.25|380.85|383|380.6|383.25|380.85|383|380.6|0
1648036110000|2022-03-23 11:48:30|382.84|380.44|382.84|380.44|382.84|380.44|382.84|380.44|0
1648036120000|2022-03-23 11:48:40|382.67|380.27|382.67|380.27|382.67|380.27|382.67|380.27|0
1648036130000|2022-03-23 11:48:50|382.84|380.44|382.84|380.44|382.84|380.44|382.67|380.27|0
1648036150000|2022-03-23 11:49:10|382.67|380.27|382.84|380.44|382.84|380.44|382.67|380.27|0
1648036160000|2022-03-23 11:49:20|382.67|380.27|382.51|380.11|382.67|380.27|382.51|380.11|0
1648036170000|2022-03-23 11:49:30|382.67|380.27|382.67|380.27|382.67|380.27|382.67|380.27|0
1648036180000|2022-03-23 11:49:40|382.84|380.44|382.67|380.27|382.84|380.44|382.67|380.27|0
1648036190000|2022-03-23 11:49:50|382.34|379.94|382.51|380.11|382.51|380.11|382.34|379.94|0
1648036200000|2022-03-23 11:50:00|382.67|380.27|382.67|380.27|382.67|380.27|382.51|380.11|0
1648036210000|2022-03-23 11:50:10|382.84|380.44|383.09|380.69|383.09|380.69|382.84|380.44|0
1648036220000|2022-03-23 11:50:20|383.17|380.77|383|380.6|383.17|380.77|383|380.6|0
1648036230000|2022-03-23 11:50:30|383.09|380.69|383|380.6|383.09|380.69|383|380.6|0
1648036240000|2022-03-23 11:50:40|383.17|380.77|383.17|380.77|383.17|380.77|383.17|380.77|0
1648036250000|2022-03-23 11:50:50|383.33|380.93|383.5|381.1|383.5|381.1|383.33|380.93|0
1648036260000|2022-03-23 11:51:00|383.83|381.43|383.83|381.43|383.83|381.43|383.83|381.43|0
1648036280000|2022-03-23 11:51:20|383.99|381.59|384.32|381.92|384.32|381.92|383.99|381.59|0
1648036290000|2022-03-23 11:51:30|384.41|382.01|384.41|382.01|384.41|382.01|384.41|382.01|0
1648036300000|2022-03-23 11:51:40|384.49|382.09|384.49|382.09|384.49|382.09|384.49|382.09|0
1648036310000|2022-03-23 11:51:50|384.65|382.25|384.82|382.42|384.82|382.42|384.65|382.25|0
1648036320000|2022-03-23 11:52:00|384.65|382.25|384.65|382.25|384.65|382.25|384.65|382.25|0
1648036330000|2022-03-23 11:52:10|383.99|381.59|383.83|381.43|383.99|381.59|383.83|381.43|0
1648036340000|2022-03-23 11:52:20|383.66|381.26|383.17|380.77|383.66|381.26|383.17|380.77|0
1648036350000|2022-03-23 11:52:30|383|380.6|383.17|380.77|383.17|380.77|383|380.6|0
1648036360000|2022-03-23 11:52:40|383.33|380.93|383.25|380.85|383.33|380.93|383.25|380.85|0
1648036370000|2022-03-23 11:52:50|383.33|380.93|383.17|380.77|383.33|380.93|383.17|380.77|0
1648036380000|2022-03-23 11:53:00|383|380.6|382.67|380.27|383|380.6|382.67|380.27|0
1648036390000|2022-03-23 11:53:10|382.84|380.44|382.67|380.27|382.84|380.44|382.67|380.27|0
1648036400000|2022-03-23 11:53:20|382.59|380.19|382.76|380.36|382.76|380.36|382.59|380.19|0
1648036410000|2022-03-23 11:53:30|382.67|380.27|382.67|380.27|382.67|380.27|382.67|380.27|0
1648036430000|2022-03-23 11:53:50|382.51|380.11|382.51|380.11|382.67|380.27|382.51|380.11|0
1648036440000|2022-03-23 11:54:00|382.59|380.19|382.67|380.27|382.67|380.27|382.59|380.19|0
1648036450000|2022-03-23 11:54:10|382.34|379.94|382.34|379.94|382.34|379.94|382.34|379.94|0
1648036470000|2022-03-23 11:54:30|382.18|379.78|382.51|380.11|382.51|380.11|382.18|379.78|0
1648036480000|2022-03-23 11:54:40|382.67|380.27|382.76|380.36|382.76|380.36|382.67|380.27|0
1648036490000|2022-03-23 11:54:50|382.67|380.27|382.51|380.11|382.67|380.27|382.34|379.94|0
1648036500000|2022-03-23 11:55:00|382.34|379.94|382.43|380.03|382.43|380.03|382.34|379.94|0
1648036510000|2022-03-23 11:55:10|382.34|379.94|382.51|380.11|382.51|380.11|382.34|379.94|0
1648036520000|2022-03-23 11:55:20|382.43|380.03|382.34|379.94|382.51|380.11|382.34|379.94|0
1648036530000|2022-03-23 11:55:30|382.18|379.78|382.26|379.86|382.26|379.86|382.18|379.78|0
1648036540000|2022-03-23 11:55:40|382.34|379.94|382.01|379.61|382.34|379.94|382.01|379.61|0
1648036560000|2022-03-23 11:56:00|382.1|379.7|382.18|379.78|382.18|379.78|382.1|379.7|0
1648036570000|2022-03-23 11:56:10|382.5|380.1|382.67|380.27|382.67|380.27|382.5|380.1|0
1648036580000|2022-03-23 11:56:20|382.5|380.1|382.34|379.94|382.5|380.1|382.34|379.94|0
1648036590000|2022-03-23 11:56:30|382.18|379.78|382.18|379.78|382.18|379.78|382.18|379.78|0
1648036600000|2022-03-23 11:56:40|382.17|379.77|382.17|379.77|382.17|379.77|382.17|379.77|0
1648036620000|2022-03-23 11:57:00|382.01|379.61|382.01|379.61|382.01|379.61|381.85|379.45|0
1648036630000|2022-03-23 11:57:10|381.85|379.45|381.85|379.45|381.85|379.45|381.68|379.28|0
1648036640000|2022-03-23 11:57:20|382.01|379.61|382.01|379.61|382.01|379.61|382.01|379.61|0
1648036650000|2022-03-23 11:57:30|381.85|379.45|381.85|379.45|381.85|379.45|381.85|379.45|0
1648036660000|2022-03-23 11:57:40|381.93|379.53|381.93|379.53|381.93|379.53|381.93|379.53|0
1648036670000|2022-03-23 11:57:50|382.01|379.61|381.93|379.53|382.01|379.61|381.85|379.45|0
1648036680000|2022-03-23 11:58:00|382.01|379.61|381.84|379.44|382.01|379.61|381.84|379.44|0
1648036690000|2022-03-23 11:58:10|381.93|379.53|382.01|379.61|382.01|379.61|381.93|379.53|0
1648036700000|2022-03-23 11:58:20|382.17|379.77|382.17|379.77|382.17|379.77|382.17|379.77|0
1648036720000|2022-03-23 11:58:40|382.26|379.86|382.5|380.1|382.5|380.1|382.26|379.86|0
1648036730000|2022-03-23 11:58:50|382.34|379.94|382.34|379.94|382.42|380.02|382.34|379.94|0
1648036740000|2022-03-23 11:59:00|382.42|380.02|382.34|379.94|382.42|380.02|382.34|379.94|0
1648036750000|2022-03-23 11:59:10|382.5|380.1|382.42|380.02|382.5|380.1|382.42|380.02|0
1648036760000|2022-03-23 11:59:20|382.34|379.94|382.01|379.61|382.34|379.94|382.01|379.61|0
1648036770000|2022-03-23 11:59:30|382.09|379.69|382.17|379.77|382.17|379.77|382.09|379.69|0
1648036780000|2022-03-23 11:59:40|382.42|380.02|382.09|379.69|382.42|380.02|382.09|379.69|0
1648036790000|2022-03-23 11:59:50|382.17|379.77|381.93|379.53|382.17|379.77|381.84|379.44|0
1648036800000|2022-03-23 12:00:00|381.77|379.37|382.01|379.61|382.01|379.61|381.77|379.37|0
1648036810000|2022-03-23 12:00:10|381.84|379.44|381.51|379.11|381.84|379.44|381.51|379.11|0
1648036820000|2022-03-23 12:00:20|381.44|379.04|381.68|379.28|381.68|379.28|381.44|379.04|0
1648036830000|2022-03-23 12:00:30|381.51|379.11|381.68|379.28|381.68|379.28|381.51|379.11|0
1648036840000|2022-03-23 12:00:40|381.6|379.2|381.51|379.11|381.6|379.2|381.51|379.11|0
1648036850000|2022-03-23 12:00:50|381.68|379.28|381.68|379.28|381.68|379.28|381.68|379.28|0
1648036860000|2022-03-23 12:01:00|381.51|379.11|381.51|379.11|381.51|379.11|381.51|379.11|0
1648036870000|2022-03-23 12:01:10|381.68|379.28|381.68|379.28|381.84|379.44|381.68|379.28|0
1648036880000|2022-03-23 12:01:20|381.84|379.44|381.84|379.44|381.84|379.44|381.84|379.44|0
1648036890000|2022-03-23 12:01:30|381.76|379.36|381.84|379.44|381.84|379.44|381.76|379.36|0
1648036900000|2022-03-23 12:01:40|381.51|379.11|381.51|379.11|381.51|379.11|381.51|379.11|0
1648036920000|2022-03-23 12:02:00|381.18|378.78|381.51|379.11|381.51|379.11|381.18|378.78|0
1648036930000|2022-03-23 12:02:10|381.68|379.28|381.35|378.95|381.68|379.28|381.35|378.95|0
1648036940000|2022-03-23 12:02:20|381.18|378.78|381.35|378.95|381.35|378.95|381.18|378.78|0
1648036950000|2022-03-23 12:02:30|381.43|379.03|381.43|379.03|381.43|379.03|381.43|379.03|0
1648036960000|2022-03-23 12:02:40|381.51|379.11|381.35|378.95|381.51|379.11|381.35|378.95|0
1648036970000|2022-03-23 12:02:50|381.18|378.78|381.18|378.78|381.18|378.78|381.18|378.78|0
1648036980000|2022-03-23 12:03:00|381.02|378.62|381.02|378.62|381.02|378.62|381.02|378.62|0
1648036990000|2022-03-23 12:03:10|380.94|378.54|381.18|378.78|381.18|378.78|380.94|378.54|0
1648037000000|2022-03-23 12:03:20|382.01|379.61|382.01|379.61|382.01|379.61|382.01|379.61|0
1648037010000|2022-03-23 12:03:30|381.84|379.44|381.84|379.44|381.84|379.44|381.84|379.44|0
1648037030000|2022-03-23 12:03:50|382.01|379.61|381.68|379.28|382.01|379.61|381.68|379.28|0
1648037040000|2022-03-23 12:04:00|381.84|379.44|382.17|379.77|382.17|379.77|381.84|379.44|0
1648037050000|2022-03-23 12:04:10|382.34|379.94|382.17|379.77|382.34|379.94|382.17|379.77|0
1648037060000|2022-03-23 12:04:20|382.34|379.94|382.34|379.94|382.5|380.1|382.34|379.94|0
1648037080000|2022-03-23 12:04:40|382.5|380.1|382.34|379.94|382.5|380.1|382.17|379.77|0
1648037090000|2022-03-23 12:04:50|382.17|379.77|382.17|379.77|382.34|379.94|382.17|379.77|0
1648037100000|2022-03-23 12:05:00|382.34|379.94|382.17|379.77|382.34|379.94|382.17|379.77|0
1648037110000|2022-03-23 12:05:10|382.01|379.61|382.01|379.61|382.01|379.61|382.01|379.61|0
1648037120000|2022-03-23 12:05:20|382.09|379.69|381.51|379.11|382.09|379.69|381.51|379.11|0
1648037130000|2022-03-23 12:05:30|381.35|378.95|381.18|378.78|381.35|378.95|381.18|378.78|0
1648037140000|2022-03-23 12:05:40|381.02|378.62|381.35|378.95|381.35|378.95|381.02|378.62|0
1648037150000|2022-03-23 12:05:50|381.51|379.11|381.93|379.53|381.93|379.53|381.51|379.11|0
1648037160000|2022-03-23 12:06:00|381.84|379.44|382.17|379.77|382.17|379.77|381.84|379.44|0
1648037170000|2022-03-23 12:06:10|382.34|379.94|382.34|379.94|382.34|379.94|382.34|379.94|0
1648037180000|2022-03-23 12:06:20|382.67|380.27|382.5|380.1|382.67|380.27|382.5|380.1|0
1648037200000|2022-03-23 12:06:40|382.34|379.94|382.34|379.94|382.5|380.1|382.34|379.94|0
1648037210000|2022-03-23 12:06:50|382.5|380.1|382.17|379.77|382.5|380.1|382.17|379.77|0
1648037220000|2022-03-23 12:07:00|382.34|379.94|381.93|379.53|382.34|379.94|381.93|379.53|0
1648037230000|2022-03-23 12:07:10|382.01|379.61|381.84|379.44|382.01|379.61|381.84|379.44|0
1648037240000|2022-03-23 12:07:20|381.68|379.28|382.17|379.77|382.17|379.77|381.68|379.28|0
1648037250000|2022-03-23 12:07:30|382.34|379.94|382.42|380.02|382.42|380.02|382.26|379.86|0
1648037260000|2022-03-23 12:07:40|382.34|379.94|382.67|380.27|382.67|380.27|382.34|379.94|0
1648037270000|2022-03-23 12:07:50|382.5|380.1|382.67|380.27|382.67|380.27|382.5|380.1|0
1648037280000|2022-03-23 12:08:00|382.75|380.35|382.67|380.27|382.83|380.43|382.67|380.27|0
1648037290000|2022-03-23 12:08:10|382.83|380.43|382.59|380.19|382.83|380.43|382.5|380.1|0
1648037300000|2022-03-23 12:08:20|382.5|380.1|382.34|379.94|382.5|380.1|382.34|379.94|0
1648037310000|2022-03-23 12:08:30|382.42|380.02|382.5|380.1|382.5|380.1|382.42|380.02|0
1648037320000|2022-03-23 12:08:40|382.34|379.94|382.5|380.1|382.5|380.1|382.34|379.94|0
1648037330000|2022-03-23 12:08:50|382.42|380.02|382.42|380.02|382.42|380.02|382.42|380.02|0
1648037340000|2022-03-23 12:09:00|382.5|380.1|382.59|380.19|382.59|380.19|382.5|380.1|0
1648037350000|2022-03-23 12:09:10|382.66|380.26|382.17|379.77|382.66|380.26|382.17|379.77|0
1648037360000|2022-03-23 12:09:20|382.01|379.61|381.84|379.44|382.01|379.61|381.84|379.44|0
1648037370000|2022-03-23 12:09:30|381.51|379.11|381.51|379.11|381.51|379.11|381.51|379.11|0
1648037380000|2022-03-23 12:09:40|381.35|378.95|381.35|378.95|381.35|378.95|381.35|378.95|0
1648037390000|2022-03-23 12:09:50|381.02|378.62|380.94|378.54|381.02|378.62|380.85|378.45|0
1648037400000|2022-03-23 12:10:00|381.02|378.62|380.69|378.29|381.02|378.62|380.69|378.29|0
1648037410000|2022-03-23 12:10:10|380.85|378.45|380.69|378.29|380.85|378.45|380.69|378.29|0
1648037420000|2022-03-23 12:10:20|380.85|378.45|381.02|378.62|381.02|378.62|380.85|378.45|0
1648037440000|2022-03-23 12:10:40|380.85|378.45|380.85|378.45|380.85|378.45|380.77|378.37|0
1648037450000|2022-03-23 12:10:50|380.77|378.37|380.69|378.29|380.77|378.37|380.69|378.29|0
1648037460000|2022-03-23 12:11:00|380.77|378.37|380.36|377.96|380.77|378.37|380.36|377.96|0
1648037470000|2022-03-23 12:11:10|380.52|378.12|379.87|377.47|380.52|378.12|379.87|377.47|0
1648037480000|2022-03-23 12:11:20|379.7|377.3|379.87|377.47|379.87|377.47|379.7|377.3|0
1648037490000|2022-03-23 12:11:30|379.7|377.3|379.54|377.14|379.7|377.3|379.54|377.14|0
1648037500000|2022-03-23 12:11:40|379.37|376.97|379.37|376.97|379.37|376.97|379.37|376.97|0
1648037510000|2022-03-23 12:11:50|379.54|377.14|379.7|377.3|379.7|377.3|379.54|377.14|0
1648037520000|2022-03-23 12:12:00|379.54|377.14|379.62|377.22|379.62|377.22|379.54|377.14|0
1648037530000|2022-03-23 12:12:10|379.54|377.14|379.7|377.3|379.7|377.3|379.54|377.14|0
1648037540000|2022-03-23 12:12:20|379.37|376.97|379.37|376.97|379.46|377.06|379.37|376.97|0
1648037550000|2022-03-23 12:12:30|379.29|376.89|379.29|376.89|379.37|376.97|379.29|376.89|0
1648037560000|2022-03-23 12:12:40|379.21|376.81|379.29|376.89|379.29|376.89|379.21|376.81|0
1648037570000|2022-03-23 12:12:50|379.54|377.14|379.54|377.14|379.54|377.14|379.37|376.97|0
1648037580000|2022-03-23 12:13:00|379.37|376.97|379.37|376.97|379.46|377.06|379.37|376.97|0
1648037590000|2022-03-23 12:13:10|379.46|377.06|379.54|377.14|379.54|377.14|379.46|377.06|0
1648037600000|2022-03-23 12:13:20|379.21|376.81|379.37|376.97|379.37|376.97|379.21|376.81|0
1648037610000|2022-03-23 12:13:30|379.54|377.14|379.54|377.14|379.54|377.14|379.37|376.97|0
1648037620000|2022-03-23 12:13:40|379.7|377.3|379.7|377.3|379.7|377.3|379.7|377.3|0
1648037640000|2022-03-23 12:14:00|379.86|377.46|379.95|377.55|379.95|377.55|379.86|377.46|0
1648037650000|2022-03-23 12:14:10|380.19|377.79|380.28|377.88|380.28|377.88|380.19|377.79|0
1648037660000|2022-03-23 12:14:20|380.19|377.79|379.86|377.46|380.19|377.79|379.86|377.46|0
1648037670000|2022-03-23 12:14:30|379.79|377.39|379.7|377.3|379.86|377.46|379.7|377.3|0
1648037690000|2022-03-23 12:14:50|379.54|377.14|379.46|377.06|379.54|377.14|379.46|377.06|0
1648037700000|2022-03-23 12:15:00|379.54|377.14|379.37|376.97|379.62|377.22|379.37|376.97|0
1648037710000|2022-03-23 12:15:10|379.46|377.06|379.54|377.14|379.54|377.14|379.46|377.06|0
1648037720000|2022-03-23 12:15:20|379.86|377.46|379.7|377.3|379.86|377.46|379.7|377.3|0
1648037730000|2022-03-23 12:15:30|379.79|377.39|379.86|377.46|379.86|377.46|379.79|377.39|0
1648037740000|2022-03-23 12:15:40|379.79|377.39|379.7|377.3|379.79|377.39|379.7|377.3|0
1648037750000|2022-03-23 12:15:50|379.86|377.46|379.86|377.46|380.03|377.63|379.86|377.46|0
1648037760000|2022-03-23 12:16:00|379.95|377.55|380.03|377.63|380.03|377.63|379.95|377.55|0
1648037770000|2022-03-23 12:16:10|379.86|377.46|379.86|377.46|379.86|377.46|379.86|377.46|0
1648037780000|2022-03-23 12:16:20|379.7|377.3|379.7|377.3|379.7|377.3|379.7|377.3|0
1648037790000|2022-03-23 12:16:30|379.86|377.46|380.03|377.63|380.03|377.63|379.86|377.46|0
1648037810000|2022-03-23 12:16:50|380.19|377.79|380.03|377.63|380.19|377.79|380.03|377.63|0
1648037820000|2022-03-23 12:17:00|380.36|377.96|380.36|377.96|380.36|377.96|380.36|377.96|0
1648037830000|2022-03-23 12:17:10|380.52|378.12|380.85|378.45|380.85|378.45|380.52|378.12|0
1648037840000|2022-03-23 12:17:20|380.52|378.12|380.69|378.29|380.69|378.29|380.52|378.12|0
1648037850000|2022-03-23 12:17:30|380.85|378.45|380.69|378.29|380.85|378.45|380.69|378.29|0
1648037860000|2022-03-23 12:17:40|380.52|378.12|380.52|378.12|380.52|378.12|380.52|378.12|0
1648037890000|2022-03-23 12:18:10|380.68|378.28|380.68|378.28|380.68|378.28|380.68|378.28|0
1648037900000|2022-03-23 12:18:20|380.36|377.96|380.19|377.79|380.36|377.96|380.19|377.79|0
1648037910000|2022-03-23 12:18:30|380.03|377.63|380.03|377.63|380.03|377.63|380.03|377.63|0
1648037920000|2022-03-23 12:18:40|380.19|377.79|380.19|377.79|380.19|377.79|380.19|377.79|0
1648037930000|2022-03-23 12:18:50|380.03|377.63|380.36|377.96|380.36|377.96|380.03|377.63|0
1648037950000|2022-03-23 12:19:10|380.52|378.12|380.36|377.96|380.52|378.12|380.36|377.96|0
1648037960000|2022-03-23 12:19:20|380.52|378.12|380.52|378.12|380.52|378.12|380.52|378.12|0
1648037980000|2022-03-23 12:19:40|380.68|378.28|380.68|378.28|380.68|378.28|380.68|378.28|0
1648037990000|2022-03-23 12:19:50|380.52|378.12|380.52|378.12|380.52|378.12|380.52|378.12|0
1648038000000|2022-03-23 12:20:00|380.68|378.28|380.77|378.37|380.85|378.45|380.68|378.28|0
1648038010000|2022-03-23 12:20:10|380.68|378.28|380.77|378.37|380.77|378.37|380.68|378.28|0
1648038020000|2022-03-23 12:20:20|380.68|378.28|380.68|378.28|380.77|378.37|380.68|378.28|0
1648038030000|2022-03-23 12:20:30|380.52|378.12|380.68|378.28|380.68|378.28|380.52|378.12|0
1648038040000|2022-03-23 12:20:40|380.61|378.21|380.52|378.12|380.61|378.21|380.52|378.12|0
1648038050000|2022-03-23 12:20:50|380.36|377.96|380.6|378.2|380.6|378.2|380.36|377.96|0
1648038060000|2022-03-23 12:21:00|380.52|378.12|380.52|378.12|380.52|378.12|380.36|377.96|0
1648038070000|2022-03-23 12:21:10|380.36|377.96|380.03|377.63|380.36|377.96|380.03|377.63|0
1648038080000|2022-03-23 12:21:20|380.11|377.71|380.19|377.79|380.19|377.79|380.11|377.71|0
1648038090000|2022-03-23 12:21:30|380.11|377.71|380.19|377.79|380.19|377.79|380.11|377.71|0
1648038100000|2022-03-23 12:21:40|380.28|377.88|380.19|377.79|380.28|377.88|380.11|377.71|0
1648038110000|2022-03-23 12:21:50|380.52|378.12|380.68|378.28|380.68|378.28|380.52|378.12|0
1648038120000|2022-03-23 12:22:00|380.6|378.2|380.68|378.28|380.68|378.28|380.6|378.2|0
1648038140000|2022-03-23 12:22:20|380.52|378.12|380.52|378.12|380.52|378.12|380.52|378.12|0
1648038150000|2022-03-23 12:22:30|380.35|377.95|380.68|378.28|380.68|378.28|380.35|377.95|0
1648038160000|2022-03-23 12:22:40|380.77|378.37|380.85|378.45|380.85|378.45|380.77|378.37|0
1648038180000|2022-03-23 12:23:00|381.01|378.61|380.85|378.45|381.01|378.61|380.85|378.45|0
1648038190000|2022-03-23 12:23:10|380.68|378.28|380.85|378.45|380.93|378.53|380.68|378.28|0
1648038200000|2022-03-23 12:23:20|381.01|378.61|380.85|378.45|381.01|378.61|380.85|378.45|0
1648038210000|2022-03-23 12:23:30|381.01|378.61|381.18|378.78|381.18|378.78|381.01|378.61|0
1648038220000|2022-03-23 12:23:40|381.01|378.61|381.01|378.61|381.18|378.78|381.01|378.61|0
1648038230000|2022-03-23 12:23:50|380.85|378.45|380.68|378.28|380.85|378.45|380.68|378.28|0
1648038240000|2022-03-23 12:24:00|380.85|378.45|380.93|378.53|381.01|378.61|380.68|378.28|0
1648038250000|2022-03-23 12:24:10|381.01|378.61|381.18|378.78|381.18|378.78|381.01|378.61|0
1648038270000|2022-03-23 12:24:30|381.01|378.61|381.01|378.61|381.01|378.61|381.01|378.61|0
1648038290000|2022-03-23 12:24:50|380.85|378.45|381.34|378.94|381.51|379.11|380.85|378.45|0
1648038300000|2022-03-23 12:25:00|381.01|378.61|381.01|378.61|381.01|378.61|381.01|378.61|0
1648038310000|2022-03-23 12:25:10|381.18|378.78|381.34|378.94|381.34|378.94|381.18|378.78|0
1648038320000|2022-03-23 12:25:20|381.5|379.1|381.5|379.1|381.5|379.1|381.5|379.1|0
1648038330000|2022-03-23 12:25:30|381.34|378.94|381.34|378.94|381.34|378.94|381.34|378.94|0
1648038340000|2022-03-23 12:25:40|381.01|378.61|380.85|378.45|381.01|378.61|380.85|378.45|0
1648038350000|2022-03-23 12:25:50|380.68|378.28|380.68|378.28|380.85|378.45|380.68|378.28|0
1648038370000|2022-03-23 12:26:10|380.52|378.12|380.68|378.28|380.68|378.28|380.52|378.12|0
1648038380000|2022-03-23 12:26:20|380.6|378.2|381.18|378.78|381.18|378.78|380.6|378.2|0
1648038390000|2022-03-23 12:26:30|381.1|378.7|381.5|379.1|381.5|379.1|381.1|378.7|0
1648038400000|2022-03-23 12:26:40|381.43|379.03|381.5|379.1|381.5|379.1|381.43|379.03|0
1648038410000|2022-03-23 12:26:50|381.67|379.27|381.67|379.27|381.83|379.43|381.67|379.27|0
1648038420000|2022-03-23 12:27:00|381.75|379.35|381.5|379.1|381.75|379.35|381.5|379.1|0
1648038440000|2022-03-23 12:27:20|381.67|379.27|381.83|379.43|382.33|379.93|381.67|379.27|0
1648038450000|2022-03-23 12:27:30|381.5|379.1|381.5|379.1|381.5|379.1|381.5|379.1|0
1648038460000|2022-03-23 12:27:40|381.34|378.94|381.34|378.94|381.34|378.94|381.34|378.94|0
1648038470000|2022-03-23 12:27:50|381.5|379.1|381.34|378.94|381.5|379.1|381.34|378.94|0
1648038480000|2022-03-23 12:28:00|381.17|378.77|381.17|378.77|381.34|378.94|381.17|378.77|0
1648038490000|2022-03-23 12:28:10|381.1|378.7|381.01|378.61|381.1|378.7|381.01|378.61|0
1648038520000|2022-03-23 12:28:40|381.1|378.7|380.85|378.45|381.1|378.7|380.85|378.45|0
1648038530000|2022-03-23 12:28:50|380.52|378.12|380.68|378.28|380.68|378.28|380.52|378.12|0
1648038550000|2022-03-23 12:29:10|380.85|378.45|381.5|379.1|381.5|379.1|380.85|378.45|0
1648038570000|2022-03-23 12:29:30|381.34|378.94|381.34|378.94|381.5|379.1|381.34|378.94|0
1648038580000|2022-03-23 12:29:40|381.17|378.77|381.34|378.94|381.34|378.94|381.17|378.77|0
1648038590000|2022-03-23 12:29:50|381.17|378.77|381.34|378.94|381.34|378.94|381.17|378.77|0
1648038600000|2022-03-23 12:30:00|381.17|378.77|380.84|378.44|381.17|378.77|380.84|378.44|0
1648038610000|2022-03-23 12:30:10|381.17|378.77|381.17|378.77|381.17|378.77|381.01|378.61|0
1648038620000|2022-03-23 12:30:20|381.01|378.61|381.17|378.77|381.17|378.77|381.01|378.61|0
1648038630000|2022-03-23 12:30:30|381.01|378.61|381.17|378.77|381.17|378.77|381.01|378.61|0
1648038640000|2022-03-23 12:30:40|381.67|379.27|381.67|379.27|381.83|379.43|381.67|379.27|0
1648038650000|2022-03-23 12:30:50|381.83|379.43|382|379.6|382|379.6|381.83|379.43|0
1648038660000|2022-03-23 12:31:00|382.16|379.76|382.49|380.09|382.49|380.09|382.16|379.76|0
1648038670000|2022-03-23 12:31:10|382.33|379.93|382.33|379.93|382.33|379.93|382.33|379.93|0
1648038680000|2022-03-23 12:31:20|382.41|380.01|382.33|379.93|382.49|380.09|382.33|379.93|0
1648038690000|2022-03-23 12:31:30|382.16|379.76|382.25|379.85|382.25|379.85|382.16|379.76|0
1648038700000|2022-03-23 12:31:40|382.33|379.93|382.16|379.76|382.33|379.93|382.16|379.76|0
1648038710000|2022-03-23 12:31:50|382|379.6|381.83|379.43|382|379.6|381.83|379.43|0
1648038720000|2022-03-23 12:32:00|382|379.6|382.16|379.76|382.16|379.76|382|379.6|0
1648038730000|2022-03-23 12:32:10|382.33|379.93|382.33|379.93|382.33|379.93|382.33|379.93|0
1648038740000|2022-03-23 12:32:20|382.16|379.76|382.16|379.76|382.16|379.76|382.16|379.76|0
1648038750000|2022-03-23 12:32:30|382.33|379.93|382.49|380.09|382.49|380.09|382.33|379.93|0
1648038760000|2022-03-23 12:32:40|382.66|380.26|382.99|380.59|382.99|380.59|382.66|380.26|0
1648038770000|2022-03-23 12:32:50|382.82|380.42|382.82|380.42|382.82|380.42|382.82|380.42|0
1648038780000|2022-03-23 12:33:00|382.74|380.34|382.66|380.26|382.82|380.42|382.66|380.26|0
1648038790000|2022-03-23 12:33:10|382.74|380.34|382.66|380.26|382.82|380.42|382.66|380.26|0
1648038800000|2022-03-23 12:33:20|382.82|380.42|382.82|380.42|382.82|380.42|382.82|380.42|0
1648038810000|2022-03-23 12:33:30|382.66|380.26|382.82|380.42|382.82|380.42|382.66|380.26|0
1648038820000|2022-03-23 12:33:40|382.66|380.26|382.99|380.59|382.99|380.59|382.66|380.26|0
1648038830000|2022-03-23 12:33:50|383.15|380.75|383.15|380.75|383.15|380.75|383.15|380.75|0
1648038840000|2022-03-23 12:34:00|383.32|380.92|383.15|380.75|383.48|381.08|383.15|380.75|0
1648038850000|2022-03-23 12:34:10|383.4|381|383.32|380.92|383.48|381.08|383.32|380.92|0
1648038860000|2022-03-23 12:34:20|383.31|380.91|383.48|381.08|383.48|381.08|383.15|380.75|0
1648038890000|2022-03-23 12:34:50|383.4|381|383.15|380.75|383.48|381.08|383.15|380.75|0
1648038900000|2022-03-23 12:35:00|382.82|380.42|382.98|380.58|382.98|380.58|382.82|380.42|0
1648038910000|2022-03-23 12:35:10|382.82|380.42|382.82|380.42|382.82|380.42|382.65|380.25|0
1648038920000|2022-03-23 12:35:20|382.91|380.51|382.82|380.42|382.91|380.51|382.82|380.42|0
1648038930000|2022-03-23 12:35:30|382.98|380.58|382.98|380.58|382.98|380.58|382.98|380.58|0
1648038940000|2022-03-23 12:35:40|383.15|380.75|383.15|380.75|383.15|380.75|383.15|380.75|0
1648038960000|2022-03-23 12:36:00|382.98|380.58|382.98|380.58|383.15|380.75|382.98|380.58|0
1648038970000|2022-03-23 12:36:10|383.31|380.91|383.48|381.08|383.48|381.08|383.31|380.91|0
1648038980000|2022-03-23 12:36:20|383.64|381.24|383.64|381.24|383.64|381.24|383.64|381.24|0
1648039000000|2022-03-23 12:36:40|383.48|381.08|383.31|380.91|383.64|381.24|383.31|380.91|0
1648039010000|2022-03-23 12:36:50|383.48|381.08|383.48|381.08|383.48|381.08|383.48|381.08|0
1648039020000|2022-03-23 12:37:00|383.4|381|383.4|381|383.4|381|383.4|381|0
1648039030000|2022-03-23 12:37:10|383.48|381.08|383.31|380.91|383.48|381.08|383.31|380.91|0
1648039040000|2022-03-23 12:37:20|383.4|381|383.48|381.08|383.48|381.08|383.31|380.91|0
1648039050000|2022-03-23 12:37:30|383.64|381.24|383.64|381.24|383.64|381.24|383.64|381.24|0
1648039060000|2022-03-23 12:37:40|383.48|381.08|383.48|381.08|383.48|381.08|383.31|380.91|0
1648039070000|2022-03-23 12:37:50|383.56|381.16|383.73|381.33|383.73|381.33|383.48|381.08|0
1648039080000|2022-03-23 12:38:00|383.81|381.41|383.48|381.08|383.81|381.41|383.48|381.08|0
1648039100000|2022-03-23 12:38:20|383.56|381.16|383.48|381.08|383.64|381.24|383.48|381.08|0
1648039110000|2022-03-23 12:38:30|383.64|381.24|383.64|381.24|383.64|381.24|383.64|381.24|0
1648039130000|2022-03-23 12:38:50|383.48|381.08|383.64|381.24|383.64|381.24|383.48|381.08|0
1648039140000|2022-03-23 12:39:00|383.81|381.41|383.97|381.57|383.97|381.57|383.81|381.41|0
1648039150000|2022-03-23 12:39:10|384.14|381.74|384.3|381.9|384.3|381.9|384.14|381.74|0
1648039160000|2022-03-23 12:39:20|384.14|381.74|384.14|381.74|384.14|381.74|384.14|381.74|0
1648039170000|2022-03-23 12:39:30|383.97|381.57|383.97|381.57|383.97|381.57|383.97|381.57|0
1648039180000|2022-03-23 12:39:40|383.81|381.41|383.81|381.41|383.81|381.41|383.81|381.41|0
1648039190000|2022-03-23 12:39:50|383.64|381.24|383.81|381.41|383.81|381.41|383.64|381.24|0
1648039200000|2022-03-23 12:40:00|383.73|381.33|384.14|381.74|384.14|381.74|383.73|381.33|0
1648039210000|2022-03-23 12:40:10|383.81|381.41|383.89|381.49|383.97|381.57|383.81|381.41|0
1648039220000|2022-03-23 12:40:20|383.97|381.57|384.47|382.07|384.47|382.07|383.97|381.57|0
1648039230000|2022-03-23 12:40:30|384.3|381.9|384.3|381.9|384.47|382.07|384.3|381.9|0
1648039240000|2022-03-23 12:40:40|384.47|382.07|384.47|382.07|384.47|382.07|384.47|382.07|0
1648039260000|2022-03-23 12:41:00|384.3|381.9|384.47|382.07|384.47|382.07|384.3|381.9|0
1648039270000|2022-03-23 12:41:10|384.3|381.9|384.47|382.07|384.47|382.07|384.3|381.9|0
1648039280000|2022-03-23 12:41:20|383.97|381.57|384.14|381.74|384.14|381.74|383.97|381.57|0
1648039290000|2022-03-23 12:41:30|384.22|381.82|384.3|381.9|384.3|381.9|384.22|381.82|0
1648039300000|2022-03-23 12:41:40|384.14|381.74|384.14|381.74|384.22|381.82|384.14|381.74|0
1648039310000|2022-03-23 12:41:50|384.3|381.9|383.97|381.57|384.3|381.9|383.97|381.57|0
1648039330000|2022-03-23 12:42:10|384.14|381.74|384.3|381.9|384.3|381.9|384.14|381.74|0
1648039340000|2022-03-23 12:42:20|384.14|381.74|384.14|381.74|384.14|381.74|384.14|381.74|0
1648039350000|2022-03-23 12:42:30|384.3|381.9|384.3|381.9|384.3|381.9|384.3|381.9|0
1648039360000|2022-03-23 12:42:40|384.14|381.74|384.3|381.9|384.3|381.9|384.14|381.74|0
1648039370000|2022-03-23 12:42:50|384.14|381.74|384.14|381.74|384.3|381.9|384.14|381.74|0
1648039380000|2022-03-23 12:43:00|384.3|381.9|384.3|381.9|384.3|381.9|384.3|381.9|0
1648039390000|2022-03-23 12:43:10|384.14|381.74|384.14|381.74|384.14|381.74|384.06|381.66|0
1648039410000|2022-03-23 12:43:30|384.3|381.9|383.81|381.41|384.3|381.9|383.81|381.41|0
1648039430000|2022-03-23 12:43:50|383.64|381.24|383.81|381.41|383.81|381.41|383.64|381.24|0
1648039440000|2022-03-23 12:44:00|383.64|381.24|383.48|381.08|383.64|381.24|383.48|381.08|0
1648039450000|2022-03-23 12:44:10|383.64|381.24|383.64|381.24|383.64|381.24|383.64|381.24|0
1648039460000|2022-03-23 12:44:20|383.48|381.08|383.31|380.91|383.48|381.08|383.31|380.91|0
1648039490000|2022-03-23 12:44:50|383.15|380.75|383.15|380.75|383.15|380.75|383.15|380.75|0
1648039500000|2022-03-23 12:45:00|383.31|380.91|383.31|380.91|383.31|380.91|383.15|380.75|0
1648039510000|2022-03-23 12:45:10|383.48|381.08|383.48|381.08|383.48|381.08|383.48|381.08|0
1648039520000|2022-03-23 12:45:20|383.64|381.24|383.48|381.08|383.64|381.24|383.48|381.08|0
1648039530000|2022-03-23 12:45:30|383.23|380.83|383.15|380.75|383.23|380.83|383.15|380.75|0
1648039540000|2022-03-23 12:45:40|382.65|380.25|382.65|380.25|382.65|380.25|382.65|380.25|0
1648039550000|2022-03-23 12:45:50|382.82|380.42|382.82|380.42|382.82|380.42|382.82|380.42|0
1648039560000|2022-03-23 12:46:00|382.98|380.58|383.15|380.75|383.15|380.75|382.98|380.58|0
1648039570000|2022-03-23 12:46:10|383.31|380.91|383.48|381.08|383.48|381.08|383.31|380.91|0
1648039580000|2022-03-23 12:46:20|383.31|380.91|383.48|381.08|383.64|381.24|383.31|380.91|0
1648039590000|2022-03-23 12:46:30|383.64|381.24|383.81|381.41|383.81|381.41|383.64|381.24|0
1648039600000|2022-03-23 12:46:40|383.64|381.24|383.64|381.24|383.64|381.24|383.64|381.24|0
1648039610000|2022-03-23 12:46:50|383.48|381.08|383.31|380.91|383.48|381.08|383.31|380.91|0
1648039620000|2022-03-23 12:47:00|382.98|380.58|383.07|380.67|383.14|380.74|382.98|380.58|0
1648039630000|2022-03-23 12:47:10|382.98|380.58|382.98|380.58|382.98|380.58|382.98|380.58|0
1648039640000|2022-03-23 12:47:20|383.31|380.91|383.31|380.91|383.31|380.91|383.31|380.91|0
1648039660000|2022-03-23 12:47:40|383.47|381.07|383.47|381.07|383.47|381.07|383.47|381.07|0
1648039670000|2022-03-23 12:47:50|383.31|380.91|383.47|381.07|383.47|381.07|383.31|380.91|0
1648039680000|2022-03-23 12:48:00|383.31|380.91|383.47|381.07|383.47|381.07|383.31|380.91|0
1648039690000|2022-03-23 12:48:10|383.14|380.74|383.31|380.91|383.31|380.91|383.14|380.74|0
1648039700000|2022-03-23 12:48:20|383.4|381|383.47|381.07|383.47|381.07|383.4|381|0
1648039710000|2022-03-23 12:48:30|383.64|381.24|383.64|381.24|383.73|381.33|383.64|381.24|0
1648039720000|2022-03-23 12:48:40|383.47|381.07|383.47|381.07|383.47|381.07|383.47|381.07|0
1648039730000|2022-03-23 12:48:50|383.31|380.91|383.14|380.74|383.31|380.91|383.14|380.74|0
1648039740000|2022-03-23 12:49:00|383.31|380.91|383.14|380.74|383.31|380.91|383.14|380.74|0
1648039750000|2022-03-23 12:49:10|383.31|380.91|383.31|380.91|383.31|380.91|383.31|380.91|0
1648039770000|2022-03-23 12:49:30|383.14|380.74|383.31|380.91|383.31|380.91|383.14|380.74|0
1648039780000|2022-03-23 12:49:40|383.47|381.07|383.47|381.07|383.47|381.07|383.47|381.07|0
1648039790000|2022-03-23 12:49:50|383.64|381.24|383.64|381.24|383.64|381.24|383.64|381.24|0
1648039800000|2022-03-23 12:50:00|383.73|381.33|383.97|381.57|383.97|381.57|383.73|381.33|0
1648039810000|2022-03-23 12:50:10|383.89|381.49|384.13|381.73|384.13|381.73|383.89|381.49|0
1648039820000|2022-03-23 12:50:20|383.97|381.57|383.97|381.57|383.97|381.57|383.97|381.57|0
1648039830000|2022-03-23 12:50:30|384.13|381.73|384.13|381.73|384.13|381.73|384.13|381.73|0
1648039840000|2022-03-23 12:50:40|384.3|381.9|384.47|382.07|384.47|382.07|384.3|381.9|0
1648039850000|2022-03-23 12:50:50|384.3|381.9|384.3|381.9|384.3|381.9|384.3|381.9|0
1648039860000|2022-03-23 12:51:00|384.47|382.07|384.47|382.07|384.47|382.07|384.47|382.07|0
1648039870000|2022-03-23 12:51:10|384.3|381.9|384.39|381.99|384.39|381.99|384.3|381.9|0
1648039880000|2022-03-23 12:51:20|384.47|382.07|384.47|382.07|384.47|382.07|384.47|382.07|0
1648039900000|2022-03-23 12:51:40|384.46|382.06|385.13|382.73|385.13|382.73|384.46|382.06|0
1648039910000|2022-03-23 12:51:50|384.96|382.56|385.13|382.73|385.13|382.73|384.96|382.56|0
1648039920000|2022-03-23 12:52:00|385.29|382.89|386.45|384.05|386.45|384.05|385.29|382.89|0
1648039930000|2022-03-23 12:52:10|386.29|383.89|385.96|383.56|386.29|383.89|385.96|383.56|0
1648039940000|2022-03-23 12:52:20|385.79|383.39|385.79|383.39|385.96|383.56|385.79|383.39|0
1648039950000|2022-03-23 12:52:30|385.95|383.55|386.29|383.89|386.29|383.89|385.95|383.55|0
1648039960000|2022-03-23 12:52:40|386.45|384.05|386.45|384.05|386.78|384.38|386.45|384.05|0
1648039970000|2022-03-23 12:52:50|386.54|384.14|386.62|384.22|386.62|384.22|386.54|384.14|0
1648039980000|2022-03-23 12:53:00|386.54|384.14|386.78|384.38|386.78|384.38|386.54|384.14|0
1648039990000|2022-03-23 12:53:10|386.95|384.55|386.78|384.38|386.95|384.55|386.78|384.38|0
1648040000000|2022-03-23 12:53:20|386.62|384.22|386.95|384.55|386.95|384.55|386.62|384.22|0
1648040010000|2022-03-23 12:53:30|387.12|384.72|387.12|384.72|387.12|384.72|387.12|384.72|0
1648040020000|2022-03-23 12:53:40|386.95|384.55|386.95|384.55|386.95|384.55|386.95|384.55|0
1648040030000|2022-03-23 12:53:50|386.78|384.38|386.62|384.22|386.78|384.38|386.45|384.05|0
1648040040000|2022-03-23 12:54:00|386.45|384.05|386.45|384.05|386.45|384.05|386.45|384.05|0
1648040050000|2022-03-23 12:54:10|386.54|384.14|386.78|384.38|386.78|384.38|386.54|384.14|0
1648040060000|2022-03-23 12:54:20|386.7|384.3|386.62|384.22|386.7|384.3|386.62|384.22|0
1648040070000|2022-03-23 12:54:30|386.54|384.14|386.62|384.22|386.62|384.22|386.54|384.14|0
1648040080000|2022-03-23 12:54:40|386.54|384.14|386.54|384.14|386.54|384.14|386.54|384.14|0
1648040090000|2022-03-23 12:54:50|386.62|384.22|386.95|384.55|386.95|384.55|386.62|384.22|0
1648040110000|2022-03-23 12:55:10|386.78|384.38|386.95|384.55|386.95|384.55|386.78|384.38|0
1648040130000|2022-03-23 12:55:30|386.78|384.38|386.54|384.14|386.78|384.38|386.45|384.05|0
1648040140000|2022-03-23 12:55:40|386.62|384.22|386.45|384.05|386.62|384.22|386.45|384.05|0
1648040150000|2022-03-23 12:55:50|386.62|384.22|386.29|383.89|386.62|384.22|386.29|383.89|0
1648040160000|2022-03-23 12:56:00|385.95|383.55|386.12|383.72|386.12|383.72|385.95|383.55|0
1648040170000|2022-03-23 12:56:10|386.04|383.64|386.29|383.89|386.29|383.89|386.04|383.64|0
1648040180000|2022-03-23 12:56:20|386.12|383.72|386.12|383.72|386.29|383.89|386.12|383.72|0
1648040190000|2022-03-23 12:56:30|386.04|383.64|386.12|383.72|386.12|383.72|386.04|383.64|0
1648040200000|2022-03-23 12:56:40|385.95|383.55|386.12|383.72|386.12|383.72|385.95|383.55|0
1648040220000|2022-03-23 12:57:00|385.95|383.55|385.79|383.39|385.95|383.55|385.79|383.39|0
1648040240000|2022-03-23 12:57:20|385.62|383.22|385.62|383.22|385.62|383.22|385.62|383.22|0
1648040250000|2022-03-23 12:57:30|385.79|383.39|385.62|383.22|385.79|383.39|385.62|383.22|0
1648040260000|2022-03-23 12:57:40|385.79|383.39|385.79|383.39|385.79|383.39|385.79|383.39|0
1648040270000|2022-03-23 12:57:50|385.95|383.55|385.62|383.22|385.95|383.55|385.62|383.22|0
1648040280000|2022-03-23 12:58:00|385.54|383.14|385.46|383.06|385.62|383.22|385.46|383.06|0
1648040290000|2022-03-23 12:58:10|385.29|382.89|385.29|382.89|385.29|382.89|385.29|382.89|0
1648040310000|2022-03-23 12:58:30|385.46|383.06|385.46|383.06|385.46|383.06|385.46|383.06|0
1648040320000|2022-03-23 12:58:40|385.38|382.98|385.46|383.06|385.46|383.06|385.38|382.98|0
1648040330000|2022-03-23 12:58:50|385.62|383.22|385.62|383.22|385.79|383.39|385.62|383.22|0
1648040340000|2022-03-23 12:59:00|385.46|383.06|385.29|382.89|385.46|383.06|385.29|382.89|0
1648040350000|2022-03-23 12:59:10|385.12|382.72|385.12|382.72|385.12|382.72|385.12|382.72|0
1648040360000|2022-03-23 12:59:20|385.29|382.89|385.12|382.72|385.29|382.89|385.12|382.72|0
1648040370000|2022-03-23 12:59:30|385.29|382.89|385.12|382.72|385.29|382.89|385.12|382.72|0
1648040380000|2022-03-23 12:59:40|385.29|382.89|385.29|382.89|385.29|382.89|385.29|382.89|0
1648040390000|2022-03-23 12:59:50|385.45|383.05|385.29|382.89|385.45|383.05|385.29|382.89|0
1648040400000|2022-03-23 13:00:00|385.45|383.05|385.45|383.05|385.45|383.05|385.29|382.89|0
1648040410000|2022-03-23 13:00:10|385.29|382.89|384.96|382.56|385.29|382.89|384.96|382.56|0
1648040420000|2022-03-23 13:00:20|385.12|382.72|384.96|382.56|385.12|382.72|384.96|382.56|0
1648040430000|2022-03-23 13:00:30|384.79|382.39|384.96|382.56|384.96|382.56|384.79|382.39|0
1648040450000|2022-03-23 13:00:50|384.79|382.39|384.79|382.39|384.79|382.39|384.79|382.39|0
1648040460000|2022-03-23 13:01:00|384.63|382.23|384.63|382.23|384.63|382.23|384.63|382.23|0
1648040480000|2022-03-23 13:01:20|384.46|382.06|384.63|382.23|384.63|382.23|384.46|382.06|0
1648040490000|2022-03-23 13:01:30|384.46|382.06|384.63|382.23|384.63|382.23|384.46|382.06|0
1648040500000|2022-03-23 13:01:40|384.79|382.39|384.79|382.39|384.79|382.39|384.79|382.39|0
1648040510000|2022-03-23 13:01:50|384.63|382.23|384.46|382.06|384.63|382.23|384.46|382.06|0
1648040520000|2022-03-23 13:02:00|384.63|382.23|384.79|382.39|384.79|382.39|384.63|382.23|0
1648040530000|2022-03-23 13:02:10|384.63|382.23|384.63|382.23|384.63|382.23|384.63|382.23|0
1648040540000|2022-03-23 13:02:20|384.46|382.06|384.13|381.73|384.46|382.06|384.13|381.73|0
1648040550000|2022-03-23 13:02:30|383.96|381.56|384.46|382.06|384.46|382.06|383.96|381.56|0
1648040560000|2022-03-23 13:02:40|384.3|381.9|384.13|381.73|384.3|381.9|384.13|381.73|0
1648040570000|2022-03-23 13:02:50|384.3|381.9|384.13|381.73|384.3|381.9|384.13|381.73|0
1648040590000|2022-03-23 13:03:10|383.96|381.56|383.96|381.56|383.96|381.56|383.96|381.56|0
1648040600000|2022-03-23 13:03:20|384.13|381.73|384.46|382.06|384.46|382.06|384.13|381.73|0
1648040630000|2022-03-23 13:03:50|384.38|381.98|384.46|382.06|384.46|382.06|384.38|381.98|0
1648040640000|2022-03-23 13:04:00|384.79|382.39|384.96|382.56|384.96|382.56|384.79|382.39|0
1648040660000|2022-03-23 13:04:20|385.12|382.72|384.79|382.39|385.12|382.72|384.79|382.39|0
1648040670000|2022-03-23 13:04:30|384.96|382.56|384.96|382.56|384.96|382.56|384.96|382.56|0
1648040680000|2022-03-23 13:04:40|385.12|382.72|384.96|382.56|385.12|382.72|384.96|382.56|0
1648040690000|2022-03-23 13:04:50|385.12|382.72|384.96|382.56|385.12|382.72|384.96|382.56|0
1648040700000|2022-03-23 13:05:00|385.12|382.72|384.96|382.56|385.12|382.72|384.96|382.56|0
1648040710000|2022-03-23 13:05:10|385.12|382.72|385.12|382.72|385.12|382.72|385.12|382.72|0
1648040720000|2022-03-23 13:05:20|385.29|382.89|385.12|382.72|385.29|382.89|385.12|382.72|0
1648040730000|2022-03-23 13:05:30|385.29|382.89|385.12|382.72|385.29|382.89|385.12|382.72|0
1648040740000|2022-03-23 13:05:40|384.46|382.06|384.13|381.73|384.46|382.06|384.13|381.73|0
1648040750000|2022-03-23 13:05:50|383.96|381.56|383.8|381.4|384.05|381.65|383.8|381.4|0
1648040760000|2022-03-23 13:06:00|383.96|381.56|383.96|381.56|383.96|381.56|383.96|381.56|0
1648040770000|2022-03-23 13:06:10|383.8|381.4|383.47|381.07|383.8|381.4|383.47|381.07|0
1648040780000|2022-03-23 13:06:20|383.8|381.4|383.47|381.07|383.8|381.4|383.47|381.07|0
1648040790000|2022-03-23 13:06:30|383.3|380.9|383.3|380.9|383.3|380.9|383.3|380.9|0
1648040800000|2022-03-23 13:06:40|383.14|380.74|383.3|380.9|383.47|381.07|383.14|380.74|0
1648040810000|2022-03-23 13:06:50|383.14|380.74|383.14|380.74|383.14|380.74|383.14|380.74|0
1648040850000|2022-03-23 13:07:30|382.97|380.57|383.14|380.74|383.14|380.74|382.97|380.57|0
1648040860000|2022-03-23 13:07:40|383.3|380.9|383.47|381.07|383.47|381.07|383.3|380.9|0
1648040870000|2022-03-23 13:07:50|383.63|381.23|383.63|381.23|383.8|381.4|383.63|381.23|0
1648040880000|2022-03-23 13:08:00|383.8|381.4|383.8|381.4|383.96|381.56|383.8|381.4|0
1648040900000|2022-03-23 13:08:20|383.96|381.56|383.96|381.56|384.13|381.73|383.96|381.56|0
1648040920000|2022-03-23 13:08:40|384.13|381.73|384.13|381.73|384.13|381.73|384.13|381.73|0
1648040930000|2022-03-23 13:08:50|383.96|381.56|383.96|381.56|383.96|381.56|383.96|381.56|0
1648040940000|2022-03-23 13:09:00|383.8|381.4|383.63|381.23|383.8|381.4|383.47|381.07|0
1648040950000|2022-03-23 13:09:10|383.8|381.4|383.8|381.4|383.8|381.4|383.8|381.4|0
1648040970000|2022-03-23 13:09:30|383.72|381.32|383.63|381.23|383.72|381.32|383.63|381.23|0
1648040980000|2022-03-23 13:09:40|383.8|381.4|383.8|381.4|383.8|381.4|383.8|381.4|0
1648041000000|2022-03-23 13:10:00|383.96|381.56|384.29|381.89|384.29|381.89|383.96|381.56|0
1648041010000|2022-03-23 13:10:10|384.13|381.73|384.29|381.89|384.29|381.89|384.13|381.73|0
1648041020000|2022-03-23 13:10:20|384.46|382.06|384.46|382.06|384.46|382.06|384.46|382.06|0
1648041040000|2022-03-23 13:10:40|384.62|382.22|384.79|382.39|384.79|382.39|384.62|382.22|0
1648041050000|2022-03-23 13:10:50|384.62|382.22|384.62|382.22|384.62|382.22|384.62|382.22|0
1648041060000|2022-03-23 13:11:00|384.54|382.14|384.29|381.89|384.54|382.14|384.29|381.89|0
1648041070000|2022-03-23 13:11:10|384.13|381.73|384.29|381.89|384.29|381.89|384.13|381.73|0
1648041090000|2022-03-23 13:11:30|384.13|381.73|384.13|381.73|384.29|381.89|384.13|381.73|0
1648041100000|2022-03-23 13:11:40|384.29|381.89|384.29|381.89|384.29|381.89|384.29|381.89|0
1648041110000|2022-03-23 13:11:50|384.62|382.22|384.62|382.22|384.79|382.39|384.62|382.22|0
1648041120000|2022-03-23 13:12:00|385.12|382.72|385.45|383.05|385.45|383.05|385.12|382.72|0
1648041130000|2022-03-23 13:12:10|385.62|383.22|385.62|383.22|385.62|383.22|385.45|383.05|0
1648041140000|2022-03-23 13:12:20|385.45|383.05|385.78|383.38|385.78|383.38|385.45|383.05|0
1648041150000|2022-03-23 13:12:30|385.95|383.55|385.78|383.38|385.95|383.55|385.78|383.38|0
1648041170000|2022-03-23 13:12:50|385.62|383.22|385.45|383.05|385.62|383.22|385.45|383.05|0
1648041180000|2022-03-23 13:13:00|385.62|383.22|385.62|383.22|385.62|383.22|385.54|383.14|0
1648041190000|2022-03-23 13:13:10|385.45|383.05|385.12|382.72|385.45|383.05|385.12|382.72|0
1648041200000|2022-03-23 13:13:20|385.45|383.05|385.45|383.05|385.45|383.05|385.45|383.05|0
1648041210000|2022-03-23 13:13:30|385.28|382.88|385.45|383.05|385.45|383.05|385.12|382.72|0
1648041220000|2022-03-23 13:13:40|385.62|383.22|385.78|383.38|385.78|383.38|385.62|383.22|0
1648041230000|2022-03-23 13:13:50|385.62|383.22|385.45|383.05|385.78|383.38|385.45|383.05|0
1648041240000|2022-03-23 13:14:00|385.62|383.22|385.62|383.22|385.62|383.22|385.62|383.22|0
1648041250000|2022-03-23 13:14:10|385.45|383.05|385.62|383.22|385.62|383.22|385.45|383.05|0
1648041260000|2022-03-23 13:14:20|385.61|383.21|385.78|383.38|385.78|383.38|385.61|383.21|0
1648041270000|2022-03-23 13:14:30|385.61|383.21|385.61|383.21|385.61|383.21|385.45|383.05|0
1648041280000|2022-03-23 13:14:40|385.45|383.05|385.28|382.88|385.45|383.05|385.12|382.72|0
1648041290000|2022-03-23 13:14:50|385.12|382.72|385.12|382.72|385.12|382.72|385.12|382.72|0
1648041300000|2022-03-23 13:15:00|384.95|382.55|385.12|382.72|385.12|382.72|384.95|382.55|0
1648041310000|2022-03-23 13:15:10|384.95|382.55|384.95|382.55|384.95|382.55|384.79|382.39|0
1648041320000|2022-03-23 13:15:20|384.79|382.39|384.95|382.55|384.95|382.55|384.79|382.39|0
1648041330000|2022-03-23 13:15:30|384.79|382.39|384.62|382.22|384.79|382.39|384.62|382.22|0
1648041340000|2022-03-23 13:15:40|384.46|382.06|384.29|381.89|384.46|382.06|384.29|381.89|0
1648041350000|2022-03-23 13:15:50|383.96|381.56|383.79|381.39|383.96|381.56|383.79|381.39|0
1648041360000|2022-03-23 13:16:00|383.63|381.23|383.63|381.23|383.63|381.23|383.63|381.23|0
1648041370000|2022-03-23 13:16:10|383.79|381.39|383.63|381.23|383.79|381.39|383.63|381.23|0
1648041390000|2022-03-23 13:16:30|383.46|381.06|383.46|381.06|383.46|381.06|383.46|381.06|0
1648041400000|2022-03-23 13:16:40|383.63|381.23|383.79|381.39|383.79|381.39|383.63|381.23|0
1648041410000|2022-03-23 13:16:50|383.96|381.56|384.12|381.72|384.12|381.72|383.96|381.56|0
1648041420000|2022-03-23 13:17:00|383.96|381.56|384.12|381.72|384.12|381.72|383.96|381.56|0
1648041430000|2022-03-23 13:17:10|384.29|381.89|384.12|381.72|384.29|381.89|384.12|381.72|0
1648041450000|2022-03-23 13:17:30|384.29|381.89|384.12|381.72|384.29|381.89|384.12|381.72|0
1648041460000|2022-03-23 13:17:40|384.45|382.05|384.45|382.05|384.45|382.05|384.45|382.05|0
1648041470000|2022-03-23 13:17:50|384.62|382.22|384.62|382.22|384.79|382.39|384.62|382.22|0
1648041480000|2022-03-23 13:18:00|384.45|382.05|384.45|382.05|384.62|382.22|384.45|382.05|0
1648041490000|2022-03-23 13:18:10|384.29|381.89|384.29|381.89|384.29|381.89|384.29|381.89|0
1648041500000|2022-03-23 13:18:20|384.45|382.05|384.12|381.72|384.45|382.05|384.12|381.72|0
1648041510000|2022-03-23 13:18:30|384.29|381.89|383.79|381.39|384.29|381.89|383.79|381.39|0
1648041520000|2022-03-23 13:18:40|383.63|381.23|383.63|381.23|383.63|381.23|383.63|381.23|0
1648041530000|2022-03-23 13:18:50|383.79|381.39|383.63|381.23|383.79|381.39|383.63|381.23|0
1648041540000|2022-03-23 13:19:00|383.79|381.39|383.79|381.39|383.79|381.39|383.79|381.39|0
1648041550000|2022-03-23 13:19:10|383.96|381.56|384.29|381.89|384.37|381.97|383.96|381.56|0
1648041560000|2022-03-23 13:19:20|384.45|382.05|384.29|381.89|384.54|382.14|384.29|381.89|0
1648041570000|2022-03-23 13:19:30|384.45|382.05|384.29|381.89|384.45|382.05|384.29|381.89|0
1648041600000|2022-03-23 13:20:00|384.21|381.81|384.21|381.81|384.45|382.05|384.21|381.81|0
1648041610000|2022-03-23 13:20:10|384.29|381.89|384.45|382.05|384.45|382.05|384.29|381.89|0
1648041620000|2022-03-23 13:20:20|384.62|382.22|384.62|382.22|384.62|382.22|384.62|382.22|0
1648041630000|2022-03-23 13:20:30|384.78|382.38|385.04|382.64|385.04|382.64|384.78|382.38|0
1648041640000|2022-03-23 13:20:40|385.28|382.88|385.28|382.88|385.28|382.88|385.12|382.72|0
1648041650000|2022-03-23 13:20:50|385.45|383.05|385.94|383.54|385.94|383.54|385.45|383.05|0
1648041660000|2022-03-23 13:21:00|385.53|383.13|385.2|382.8|385.53|383.13|385.12|382.72|0
1648041670000|2022-03-23 13:21:10|385.12|382.72|385.2|382.8|385.28|382.88|385.12|382.72|0
1648041680000|2022-03-23 13:21:20|385.28|382.88|385.04|382.64|385.28|382.88|385.04|382.64|0
1648041690000|2022-03-23 13:21:30|384.87|382.47|384.78|382.38|384.87|382.47|384.78|382.38|0
1648041700000|2022-03-23 13:21:40|384.95|382.55|384.95|382.55|385.12|382.72|384.95|382.55|0
1648041710000|2022-03-23 13:21:50|384.78|382.38|384.45|382.05|384.78|382.38|384.45|382.05|0
1648041720000|2022-03-23 13:22:00|384.29|381.89|384.45|382.05|384.45|382.05|384.29|381.89|0
1648041730000|2022-03-23 13:22:10|384.29|381.89|384.29|381.89|384.29|381.89|384.29|381.89|0
1648041740000|2022-03-23 13:22:20|384.21|381.81|383.96|381.56|384.29|381.89|383.96|381.56|0
1648041750000|2022-03-23 13:22:30|383.88|381.48|383.79|381.39|383.88|381.48|383.79|381.39|0
1648041760000|2022-03-23 13:22:40|383.63|381.23|383.63|381.23|383.63|381.23|383.55|381.15|0
1648041770000|2022-03-23 13:22:50|383.46|381.06|383.46|381.06|383.46|381.06|383.46|381.06|0
1648041780000|2022-03-23 13:23:00|383.3|380.9|383.3|380.9|383.3|380.9|383.3|380.9|0
1648041790000|2022-03-23 13:23:10|383.46|381.06|383.3|380.9|383.46|381.06|383.3|380.9|0
1648041800000|2022-03-23 13:23:20|382.97|380.57|382.8|380.4|382.97|380.57|382.8|380.4|0
1648041810000|2022-03-23 13:23:30|382.56|380.16|382.64|380.24|382.64|380.24|382.56|380.16|0
1648041820000|2022-03-23 13:23:40|382.47|380.07|382.64|380.24|382.64|380.24|382.47|380.07|0
1648041830000|2022-03-23 13:23:50|382.56|380.16|382.8|380.4|382.8|380.4|382.56|380.16|0
1648041840000|2022-03-23 13:24:00|382.64|380.24|382.47|380.07|382.8|380.4|382.47|380.07|0
1648041850000|2022-03-23 13:24:10|382.39|379.99|382.47|380.07|382.47|380.07|382.31|379.91|0
1648041860000|2022-03-23 13:24:20|382.39|379.99|382.39|379.99|382.39|379.99|382.39|379.99|0
1648041870000|2022-03-23 13:24:30|382.47|380.07|382.47|380.07|382.47|380.07|382.47|380.07|0
1648041880000|2022-03-23 13:24:40|382.64|380.24|382.47|380.07|382.64|380.24|382.47|380.07|0
1648041890000|2022-03-23 13:24:50|382.64|380.24|382.8|380.4|382.8|380.4|382.64|380.24|0
1648041900000|2022-03-23 13:25:00|382.96|380.56|382.96|380.56|382.96|380.56|382.96|380.56|0
1648041910000|2022-03-23 13:25:10|382.8|380.4|382.89|380.49|382.96|380.56|382.8|380.4|0
1648041920000|2022-03-23 13:25:20|382.96|380.56|382.96|380.56|383.13|380.73|382.96|380.56|0
1648041930000|2022-03-23 13:25:30|382.47|380.07|382.8|380.4|382.8|380.4|382.47|380.07|0
1648041940000|2022-03-23 13:25:40|382.63|380.23|382.96|380.56|382.96|380.56|382.63|380.23|0
1648041950000|2022-03-23 13:25:50|383.13|380.73|383.13|380.73|383.29|380.89|383.13|380.73|0
1648041960000|2022-03-23 13:26:00|383.29|380.89|383.13|380.73|383.29|380.89|383.13|380.73|0
1648041970000|2022-03-23 13:26:10|383.29|380.89|383.46|381.06|383.46|381.06|383.29|380.89|0
1648041980000|2022-03-23 13:26:20|383.29|380.89|383.29|380.89|383.46|381.06|383.29|380.89|0
1648041990000|2022-03-23 13:26:30|383.13|380.73|382.96|380.56|383.13|380.73|382.96|380.56|0
1648042000000|2022-03-23 13:26:40|383.13|380.73|383.13|380.73|383.13|380.73|383.13|380.73|0
1648042010000|2022-03-23 13:26:50|383.22|380.82|383.29|380.89|383.29|380.89|383.22|380.82|0
1648042030000|2022-03-23 13:27:10|383.22|380.82|383.62|381.22|383.62|381.22|383.22|380.82|0
1648042040000|2022-03-23 13:27:20|383.79|381.39|383.95|381.55|383.95|381.55|383.79|381.39|0
1648042050000|2022-03-23 13:27:30|384.12|381.72|384.21|381.81|384.21|381.81|384.12|381.72|0
1648042060000|2022-03-23 13:27:40|384.12|381.72|384.29|381.89|384.29|381.89|384.12|381.72|0
1648042070000|2022-03-23 13:27:50|384.12|381.72|384.62|382.22|384.62|382.22|384.12|381.72|0
1648042080000|2022-03-23 13:28:00|384.95|382.55|385.11|382.71|385.11|382.71|384.95|382.55|0
1648042090000|2022-03-23 13:28:10|385.28|382.88|385.61|383.21|385.61|383.21|385.28|382.88|0
1648042100000|2022-03-23 13:28:20|385.78|383.38|385.61|383.21|386.11|383.71|385.61|383.21|0
1648042110000|2022-03-23 13:28:30|385.94|383.54|386.27|383.87|386.27|383.87|385.94|383.54|0
1648042120000|2022-03-23 13:28:40|386.11|383.71|386.27|383.87|386.27|383.87|386.11|383.71|0
1648042130000|2022-03-23 13:28:50|386.44|384.04|386.11|383.71|386.44|384.04|386.11|383.71|0
1648042140000|2022-03-23 13:29:00|386.03|383.63|386.11|383.71|386.11|383.71|385.94|383.54|0
1648042150000|2022-03-23 13:29:10|386.44|384.04|386.44|384.04|386.44|384.04|386.36|383.96|0
1648042160000|2022-03-23 13:29:20|385.94|383.54|386.11|383.71|386.11|383.71|385.94|383.54|0
1648042170000|2022-03-23 13:29:30|385.94|383.54|385.94|383.54|385.94|383.54|385.94|383.54|0
1648042180000|2022-03-23 13:29:40|386.11|383.71|386.44|384.04|386.44|384.04|386.11|383.71|0
1648042190000|2022-03-23 13:29:50|386.77|384.37|386.86|384.46|386.86|384.46|386.77|384.37|0
1648042200000|2022-03-23 13:30:00|386.94|384.54|385.61|383.21|386.94|384.54|385.61|383.21|0
1648042210000|2022-03-23 13:30:10|385.44|383.04|384.62|382.22|385.44|383.04|384.62|382.22|0
1648042220000|2022-03-23 13:30:20|384.45|382.05|385.11|382.71|385.44|383.04|384.45|382.05|0
1648042230000|2022-03-23 13:30:30|383.95|381.55|385.11|382.71|385.11|382.71|383.95|381.55|0
1648042240000|2022-03-23 13:30:40|385.28|382.88|385.11|382.71|385.61|383.21|385.11|382.71|0
1648042250000|2022-03-23 13:30:50|384.62|382.22|385.44|383.04|385.44|383.04|384.62|382.22|0
1648042260000|2022-03-23 13:31:00|385.28|382.88|385.77|383.37|385.94|383.54|385.11|382.71|0
1648042270000|2022-03-23 13:31:10|385.61|383.21|385.77|383.37|386.11|383.71|385.44|383.04|0
1648042280000|2022-03-23 13:31:20|385.44|383.04|385.11|382.71|385.44|383.04|385.11|382.71|0
1648042290000|2022-03-23 13:31:30|385.28|382.88|384.61|382.21|385.28|382.88|384.61|382.21|0
1648042300000|2022-03-23 13:31:40|384.45|382.05|384.28|381.88|384.61|382.21|383.95|381.55|0
1648042310000|2022-03-23 13:31:50|384.45|382.05|384.95|382.55|384.95|382.55|384.45|382.05|0
1648042320000|2022-03-23 13:32:00|385.11|382.71|385.44|383.04|385.44|383.04|385.11|382.71|0
1648042330000|2022-03-23 13:32:10|384.95|382.55|384.78|382.38|384.95|382.55|384.61|382.21|0
1648042340000|2022-03-23 13:32:20|384.45|382.05|384.28|381.88|384.54|382.14|383.95|381.55|0
1648042350000|2022-03-23 13:32:30|384.45|382.05|385.44|383.04|385.61|383.21|384.45|382.05|0
1648042360000|2022-03-23 13:32:40|385.77|383.37|386.27|383.87|386.27|383.87|385.77|383.37|0
1648042370000|2022-03-23 13:32:50|386.6|384.2|387.1|384.7|387.1|384.7|386.6|384.2|0
1648042380000|2022-03-23 13:33:00|386.93|384.53|387.27|384.87|387.27|384.87|386.93|384.53|0
1648042390000|2022-03-23 13:33:10|387.1|384.7|386.6|384.2|387.1|384.7|386.6|384.2|0
1648042400000|2022-03-23 13:33:20|386.44|384.04|386.77|384.37|386.77|384.37|385.77|383.37|0
1648042410000|2022-03-23 13:33:30|386.1|383.7|386.6|384.2|386.6|384.2|385.94|383.54|0
1648042420000|2022-03-23 13:33:40|386.93|384.53|386.77|384.37|387.27|384.87|386.77|384.37|0
1648042430000|2022-03-23 13:33:50|387.27|384.87|387.6|385.2|387.6|385.2|387.27|384.87|0
1648042440000|2022-03-23 13:34:00|387.93|385.53|388.26|385.86|388.26|385.86|387.93|385.53|0
1648042450000|2022-03-23 13:34:10|388.76|386.36|388.1|385.7|389.1|386.7|388.1|385.7|0
1648042460000|2022-03-23 13:34:20|387.93|385.53|387.93|385.53|388.43|386.03|387.93|385.53|0
1648042470000|2022-03-23 13:34:30|387.76|385.36|388.1|385.7|388.26|385.86|387.6|385.2|0
1648042480000|2022-03-23 13:34:40|387.76|385.36|388.43|386.03|388.43|386.03|387.76|385.36|0
1648042490000|2022-03-23 13:34:50|388.6|386.2|387.76|385.36|388.6|386.2|387.6|385.2|0
1648042500000|2022-03-23 13:35:00|388.26|385.86|388.76|386.36|388.76|386.36|388.26|385.86|0
1648042510000|2022-03-23 13:35:10|388.6|386.2|388.6|386.2|388.76|386.36|388.6|386.2|0
1648042520000|2022-03-23 13:35:20|388.93|386.53|388.43|386.03|388.93|386.53|388.43|386.03|0
1648042530000|2022-03-23 13:35:30|389.43|387.03|388.52|386.12|389.43|387.03|388.43|386.03|0
1648042540000|2022-03-23 13:35:40|388.1|385.7|386.93|384.53|388.1|385.7|386.93|384.53|0
1648042550000|2022-03-23 13:35:50|387.1|384.7|387.1|384.7|387.1|384.7|386.93|384.53|0
1648042560000|2022-03-23 13:36:00|387.27|384.87|388.26|385.86|388.26|385.86|387.27|384.87|0
1648042570000|2022-03-23 13:36:10|388.1|385.7|388.26|385.86|388.43|386.03|387.93|385.53|0
1648042580000|2022-03-23 13:36:20|388.18|385.78|388.26|385.86|388.6|386.2|388.18|385.78|0
1648042590000|2022-03-23 13:36:30|388.68|386.28|388.43|386.03|388.68|386.28|388.43|386.03|0
1648042600000|2022-03-23 13:36:40|388.26|385.86|387.93|385.53|388.26|385.86|387.93|385.53|0
1648042610000|2022-03-23 13:36:50|387.76|385.36|386.93|384.53|387.76|385.36|386.93|384.53|0
1648042620000|2022-03-23 13:37:00|386.77|384.37|386.27|383.87|386.93|384.53|386.1|383.7|0
1648042630000|2022-03-23 13:37:10|386.1|383.7|386.77|384.37|386.77|384.37|386.1|383.7|0
1648042640000|2022-03-23 13:37:20|386.1|383.7|386.27|383.87|386.44|384.04|386.1|383.7|0
1648042650000|2022-03-23 13:37:30|386.43|384.03|386.77|384.37|386.77|384.37|386.43|384.03|0
1648042660000|2022-03-23 13:37:40|387.26|384.86|388.1|385.7|388.1|385.7|387.26|384.86|0
1648042670000|2022-03-23 13:37:50|387.93|385.53|387.76|385.36|388.26|385.86|387.76|385.36|0
1648042680000|2022-03-23 13:38:00|388.1|385.7|387.93|385.53|388.1|385.7|387.93|385.53|0
1648042690000|2022-03-23 13:38:10|387.76|385.36|388.6|386.2|388.6|386.2|387.76|385.36|0
1648042700000|2022-03-23 13:38:20|388.76|386.36|389.09|386.69|389.09|386.69|388.6|386.2|0
1648042710000|2022-03-23 13:38:30|389.01|386.61|389.01|386.61|389.01|386.61|389.01|386.61|0
1648042720000|2022-03-23 13:38:40|389.43|387.03|389.43|387.03|389.59|387.19|389.26|386.86|0
1648042730000|2022-03-23 13:38:50|389.59|387.19|389.26|386.86|389.59|387.19|389.26|386.86|0
1648042740000|2022-03-23 13:39:00|389.93|387.53|389.59|387.19|389.93|387.53|389.59|387.19|0
1648042750000|2022-03-23 13:39:10|389.43|387.03|390.26|387.86|390.26|387.86|389.43|387.03|0
1648042760000|2022-03-23 13:39:20|389.93|387.53|389.26|386.86|389.93|387.53|389.26|386.86|0
1648042770000|2022-03-23 13:39:30|389.43|387.03|389.76|387.36|389.76|387.36|389.43|387.03|0
1648042780000|2022-03-23 13:39:40|389.59|387.19|389.59|387.19|389.76|387.36|389.59|387.19|0
1648042790000|2022-03-23 13:39:50|390.09|387.69|390.59|388.19|390.59|388.19|390.09|387.69|0
1648042800000|2022-03-23 13:40:00|391.43|389.03|391.1|388.7|391.43|389.03|391.1|388.7|0
1648042810000|2022-03-23 13:40:10|390.76|388.36|390.76|388.36|390.93|388.53|390.76|388.36|0
1648042820000|2022-03-23 13:40:20|390.43|388.03|390.76|388.36|390.76|388.36|390.26|387.86|0
1648042830000|2022-03-23 13:40:30|391.1|388.7|390.76|388.36|391.1|388.7|390.76|388.36|0
1648042840000|2022-03-23 13:40:40|390.51|388.11|390.59|388.19|390.59|388.19|390.43|388.03|0
1648042850000|2022-03-23 13:40:50|390.26|387.86|390.09|387.69|390.26|387.86|390.09|387.69|0
1648042860000|2022-03-23 13:41:00|389.93|387.53|388.26|385.86|389.93|387.53|388.26|385.86|0
1648042870000|2022-03-23 13:41:10|388.76|386.36|389.43|387.03|389.43|387.03|388.76|386.36|0
1648042880000|2022-03-23 13:41:20|388.76|386.36|389.43|387.03|389.43|387.03|388.76|386.36|0
1648042890000|2022-03-23 13:41:30|389.59|387.19|390.26|387.86|390.26|387.86|389.59|387.19|0
1648042900000|2022-03-23 13:41:40|390.09|387.69|390.43|388.03|390.59|388.19|390.09|387.69|0
1648042910000|2022-03-23 13:41:50|390.35|387.95|390.01|387.61|390.35|387.95|389.93|387.53|0
1648042920000|2022-03-23 13:42:00|389.76|387.36|388.76|386.36|389.76|387.36|388.76|386.36|0
1648042930000|2022-03-23 13:42:10|388.59|386.19|389.26|386.86|389.26|386.86|388.59|386.19|0
1648042940000|2022-03-23 13:42:20|389.43|387.03|388.93|386.53|389.43|387.03|388.93|386.53|0
1648042950000|2022-03-23 13:42:30|389.26|386.86|389.09|386.69|389.26|386.86|388.76|386.36|0
1648042960000|2022-03-23 13:42:40|389.59|387.19|387.56|385.16|389.59|387.19|387.39|384.99|0
1648042970000|2022-03-23 13:42:50|389.91|387.51|389.82|387.42|389.99|387.59|389.82|387.42|0
1648042980000|2022-03-23 13:43:00|389.15|386.75|389.62|387.22|389.96|387.56|389.15|386.75|0
1648042990000|2022-03-23 13:43:10|389.29|386.89|389.29|386.89|389.29|386.89|389.13|386.73|0
1648043000000|2022-03-23 13:43:20|388.79|386.39|388.96|386.56|388.96|386.56|388.63|386.23|0
1648043010000|2022-03-23 13:43:30|388.63|386.23|388.63|386.23|388.79|386.39|388.46|386.06|0
1648043020000|2022-03-23 13:43:40|388.96|386.56|389.29|386.89|389.29|386.89|388.96|386.56|0
1648043030000|2022-03-23 13:43:50|389.46|387.06|389.46|387.06|389.46|387.06|389.13|386.73|0
1648043040000|2022-03-23 13:44:00|389.29|386.89|389.29|386.89|389.79|387.39|389.29|386.89|0
1648043050000|2022-03-23 13:44:10|389.95|387.55|389.62|387.22|389.95|387.55|389.12|386.72|0
1648043060000|2022-03-23 13:44:20|389.46|387.06|389.79|387.39|389.79|387.39|389.29|386.89|0
1648043070000|2022-03-23 13:44:30|389.71|387.31|389.62|387.22|389.79|387.39|389.29|386.89|0
1648043080000|2022-03-23 13:44:40|389.79|387.39|390.45|388.05|390.45|388.05|389.62|387.22|0
1648043090000|2022-03-23 13:44:50|390.37|387.97|390.12|387.72|390.45|388.05|390.12|387.72|0
1648043100000|2022-03-23 13:45:00|390.45|388.05|392.12|389.72|392.12|389.72|390.45|388.05|0
1648043110000|2022-03-23 13:45:10|392.28|389.88|392.78|390.38|393.29|390.89|392.28|389.88|0
1648043120000|2022-03-23 13:45:20|393.45|391.05|394.79|392.39|394.79|392.39|393.45|391.05|0
1648043130000|2022-03-23 13:45:30|395.12|392.72|394.96|392.56|395.12|392.72|394.79|392.39|0
1648043140000|2022-03-23 13:45:40|394.79|392.39|394.29|391.89|394.79|392.39|394.29|391.89|0
1648043150000|2022-03-23 13:45:50|394.62|392.22|394.29|391.89|394.62|392.22|394.29|391.89|0
1648043160000|2022-03-23 13:46:00|393.79|391.39|393.79|391.39|393.95|391.55|393.79|391.39|0
1648043170000|2022-03-23 13:46:10|393.62|391.22|394.12|391.72|394.12|391.72|393.45|391.05|0
1648043180000|2022-03-23 13:46:20|394.45|392.05|394.29|391.89|394.45|392.05|393.95|391.55|0
1648043190000|2022-03-23 13:46:30|393.87|391.47|393.95|391.55|393.95|391.55|393.79|391.39|0
1648043200000|2022-03-23 13:46:40|394.45|392.05|394.96|392.56|395.12|392.72|394.45|392.05|0
1648043210000|2022-03-23 13:46:50|394.79|392.39|393.95|391.55|394.79|392.39|393.95|391.55|0
1648043220000|2022-03-23 13:47:00|393.79|391.39|394.96|392.56|394.96|392.56|393.79|391.39|0
1648043230000|2022-03-23 13:47:10|394.79|392.39|394.79|392.39|395.12|392.72|394.79|392.39|0
1648043240000|2022-03-23 13:47:20|394.96|392.56|395.12|392.72|395.12|392.72|394.96|392.56|0
1648043250000|2022-03-23 13:47:30|394.96|392.56|394.29|391.89|394.96|392.56|394.29|391.89|0
1648043260000|2022-03-23 13:47:40|394.45|392.05|394.12|391.72|394.45|392.05|394.12|391.72|0
1648043270000|2022-03-23 13:47:50|394.62|392.22|394.12|391.72|394.62|392.22|394.12|391.72|0
1648043280000|2022-03-23 13:48:00|393.79|391.39|393.62|391.22|393.79|391.39|393.62|391.22|0
1648043290000|2022-03-23 13:48:10|392.95|390.55|392.95|390.55|393.12|390.72|392.95|390.55|0
1648043300000|2022-03-23 13:48:20|392.78|390.38|393.28|390.88|393.28|390.88|392.78|390.38|0
1648043310000|2022-03-23 13:48:30|393.62|391.22|394.45|392.05|394.79|392.39|393.62|391.22|0
1648043320000|2022-03-23 13:48:40|394.29|391.89|394.21|391.81|394.45|392.05|394.21|391.81|0
1648043330000|2022-03-23 13:48:50|394.12|391.72|394.12|391.72|394.12|391.72|393.95|391.55|0
1648043340000|2022-03-23 13:49:00|394.29|391.89|392.78|390.38|394.29|391.89|392.78|390.38|0
1648043350000|2022-03-23 13:49:10|393.28|390.88|394.12|391.72|394.12|391.72|393.28|390.88|0
1648043360000|2022-03-23 13:49:20|394.29|391.89|394.95|392.55|394.95|392.55|394.29|391.89|0
1648043370000|2022-03-23 13:49:30|395.12|392.72|395.12|392.72|395.12|392.72|394.95|392.55|0
1648043380000|2022-03-23 13:49:40|394.95|392.55|394.79|392.39|394.95|392.55|394.79|392.39|0
1648043390000|2022-03-23 13:49:50|395.46|393.06|395.12|392.72|395.46|393.06|395.12|392.72|0
1648043400000|2022-03-23 13:50:00|394.95|392.55|395.79|393.39|395.79|393.39|394.95|392.55|0
1648043410000|2022-03-23 13:50:10|395.21|392.81|394.29|391.89|395.21|392.81|394.29|391.89|0
1648043420000|2022-03-23 13:50:20|393.78|391.38|393.78|391.38|393.78|391.38|393.45|391.05|0
1648043430000|2022-03-23 13:50:30|394.45|392.05|394.45|392.05|394.62|392.22|393.78|391.38|0
1648043440000|2022-03-23 13:50:40|394.95|392.55|395.29|392.89|395.38|392.98|394.87|392.47|0
1648043450000|2022-03-23 13:50:50|395.62|393.22|395.62|393.22|395.88|393.48|395.62|393.22|0
1648043460000|2022-03-23 13:51:00|395.29|392.89|395.29|392.89|395.29|392.89|395.12|392.72|0
1648043470000|2022-03-23 13:51:10|395.12|392.72|395.12|392.72|395.29|392.89|395.12|392.72|0
1648043480000|2022-03-23 13:51:20|394.95|392.55|394.95|392.55|394.95|392.55|394.79|392.39|0
1648043490000|2022-03-23 13:51:30|395.12|392.72|395.12|392.72|395.12|392.72|394.62|392.22|0
1648043500000|2022-03-23 13:51:40|394.95|392.55|394.62|392.22|394.95|392.55|394.62|392.22|0
1648043510000|2022-03-23 13:51:50|394.79|392.39|394.79|392.39|394.79|392.39|394.79|392.39|0
1648043520000|2022-03-23 13:52:00|395.12|392.72|394.62|392.22|395.12|392.72|394.62|392.22|0
1648043530000|2022-03-23 13:52:10|394.45|392.05|394.45|392.05|395.12|392.72|394.45|392.05|0
1648043540000|2022-03-23 13:52:20|394.12|391.72|394.28|391.88|394.79|392.39|394.12|391.72|0
1648043550000|2022-03-23 13:52:30|394.45|392.05|393.78|391.38|394.45|392.05|393.78|391.38|0
1648043560000|2022-03-23 13:52:40|393.87|391.47|393.78|391.38|393.95|391.55|393.45|391.05|0
1648043570000|2022-03-23 13:52:50|393.45|391.05|393.12|390.72|393.45|391.05|393.12|390.72|0
1648043580000|2022-03-23 13:53:00|393.28|390.88|393.28|390.88|393.28|390.88|393.28|390.88|0
1648043590000|2022-03-23 13:53:10|393.12|390.72|392.78|390.38|393.12|390.72|392.61|390.21|0
1648043600000|2022-03-23 13:53:20|393.28|390.88|392.61|390.21|393.28|390.88|392.61|390.21|0
1648043610000|2022-03-23 13:53:30|392.45|390.05|392.28|389.88|392.45|390.05|392.11|389.71|0
1648043620000|2022-03-23 13:53:40|392.11|389.71|392.45|390.05|392.45|390.05|392.11|389.71|0
1648043630000|2022-03-23 13:53:50|392.11|389.71|392.78|390.38|392.78|390.38|392.11|389.71|0
1648043640000|2022-03-23 13:54:00|392.45|390.05|393.95|391.55|393.95|391.55|392.45|390.05|0
1648043650000|2022-03-23 13:54:10|393.62|391.22|393.28|390.88|393.62|391.22|392.95|390.55|0
1648043660000|2022-03-23 13:54:20|393.54|391.14|393.45|391.05|393.62|391.22|393.45|391.05|0
1648043670000|2022-03-23 13:54:30|392.78|390.38|392.45|390.05|392.87|390.47|392.45|390.05|0
1648043680000|2022-03-23 13:54:40|392.61|390.21|392.11|389.71|392.61|390.21|392.11|389.71|0
1648043690000|2022-03-23 13:54:50|391.78|389.38|391.61|389.21|391.78|389.38|391.61|389.21|0
1648043700000|2022-03-23 13:55:00|391.45|389.05|391.95|389.55|392.28|389.88|391.45|389.05|0
1648043710000|2022-03-23 13:55:10|391.53|389.13|392.78|390.38|392.78|390.38|391.53|389.13|0
1648043720000|2022-03-23 13:55:20|392.61|390.21|391.95|389.55|392.61|390.21|391.95|389.55|0
1648043730000|2022-03-23 13:55:30|391.78|389.38|391.78|389.38|391.78|389.38|391.61|389.21|0
1648043740000|2022-03-23 13:55:40|391.53|389.13|391.28|388.88|391.53|389.13|391.28|388.88|0
1648043750000|2022-03-23 13:55:50|391.11|388.71|391.45|389.05|391.61|389.21|391.11|388.71|0
1648043760000|2022-03-23 13:56:00|391.61|389.21|391.28|388.88|391.61|389.21|391.2|388.8|0
1648043770000|2022-03-23 13:56:10|391.2|388.8|390.45|388.05|391.2|388.8|390.45|388.05|0
1648043780000|2022-03-23 13:56:20|390.12|387.72|390.12|387.72|390.78|388.38|390.12|387.72|0
1648043790000|2022-03-23 13:56:30|389.78|387.38|389.7|387.3|389.95|387.55|389.29|386.89|0
1648043800000|2022-03-23 13:56:40|389.62|387.22|389.29|386.89|389.62|387.22|389.29|386.89|0
1648043810000|2022-03-23 13:56:50|389.54|387.14|389.62|387.22|389.62|387.22|389.29|386.89|0
1648043820000|2022-03-23 13:57:00|389.95|387.55|389.62|387.22|389.95|387.55|389.62|387.22|0
1648043830000|2022-03-23 13:57:10|388.62|386.22|389.12|386.72|389.12|386.72|388.62|386.22|0
1648043840000|2022-03-23 13:57:20|388.95|386.55|388.79|386.39|388.95|386.55|388.79|386.39|0
1648043850000|2022-03-23 13:57:30|388.62|386.22|388.79|386.39|388.79|386.39|388.62|386.22|0
1648043860000|2022-03-23 13:57:40|388.95|386.55|389.12|386.72|389.12|386.72|388.95|386.55|0
1648043870000|2022-03-23 13:57:50|389.45|387.05|389.45|387.05|389.62|387.22|389.45|387.05|0
1648043880000|2022-03-23 13:58:00|389.62|387.22|390.45|388.05|390.45|388.05|389.62|387.22|0
1648043890000|2022-03-23 13:58:10|390.61|388.21|390.78|388.38|390.78|388.38|390.61|388.21|0
1648043900000|2022-03-23 13:58:20|390.45|388.05|390.61|388.21|390.61|388.21|390.28|387.88|0
1648043910000|2022-03-23 13:58:30|390.45|388.05|391.28|388.88|391.28|388.88|390.45|388.05|0
1648043920000|2022-03-23 13:58:40|391.11|388.71|391.28|388.88|391.28|388.88|391.11|388.71|0
1648043930000|2022-03-23 13:58:50|391.45|389.05|391.78|389.38|391.78|389.38|391.37|388.97|0
1648043940000|2022-03-23 13:59:00|391.95|389.55|391.61|389.21|392.28|389.88|391.61|389.21|0
1648043950000|2022-03-23 13:59:10|391.87|389.47|391.61|389.21|391.87|389.47|391.53|389.13|0
1648043960000|2022-03-23 13:59:20|391.78|389.38|391.87|389.47|391.87|389.47|391.78|389.38|0
1648043970000|2022-03-23 13:59:30|392.11|389.71|392.28|389.88|392.28|389.88|392.03|389.63|0
1648043980000|2022-03-23 13:59:40|392.11|389.71|392.28|389.88|392.45|390.05|392.11|389.71|0
1648043990000|2022-03-23 13:59:50|392.78|390.38|393.11|390.71|393.11|390.71|392.78|390.38|0
1648044000000|2022-03-23 14:00:00|393.78|391.38|393.28|390.88|393.78|391.38|393.28|390.88|0
1648044010000|2022-03-23 14:00:10|393.2|390.8|394.11|391.71|394.11|391.71|393.2|390.8|0
1648044020000|2022-03-23 14:00:20|394.78|392.38|395.37|392.97|395.37|392.97|394.78|392.38|0
1648044030000|2022-03-23 14:00:30|394.78|392.38|394.28|391.88|395.12|392.72|394.28|391.88|0
1648044040000|2022-03-23 14:00:40|394.11|391.71|394.11|391.71|394.11|391.71|393.95|391.55|0
1648044050000|2022-03-23 14:00:50|393.95|391.55|393.11|390.71|393.95|391.55|392.61|390.21|0
1648044060000|2022-03-23 14:01:00|392.78|390.38|392.95|390.55|392.95|390.55|392.78|390.38|0
1648044070000|2022-03-23 14:01:10|392.28|389.88|392.2|389.8|392.28|389.88|392.11|389.71|0
1648044080000|2022-03-23 14:01:20|392.03|389.63|391.94|389.54|392.61|390.21|391.94|389.54|0
1648044090000|2022-03-23 14:01:30|391.78|389.38|391.28|388.88|391.78|389.38|391.2|388.8|0
1648044100000|2022-03-23 14:01:40|391.44|389.04|391.78|389.38|391.78|389.38|391.44|389.04|0
1648044110000|2022-03-23 14:01:50|391.61|389.21|391.94|389.54|392.11|389.71|391.61|389.21|0
1648044120000|2022-03-23 14:02:00|391.78|389.38|392.44|390.04|392.44|390.04|391.78|389.38|0
1648044130000|2022-03-23 14:02:10|392.94|390.54|393.11|390.71|393.11|390.71|392.78|390.38|0
1648044140000|2022-03-23 14:02:20|392.61|390.21|392.78|390.38|392.78|390.38|392.61|390.21|0
1648044150000|2022-03-23 14:02:30|393.45|391.05|393.95|391.55|393.95|391.55|393.45|391.05|0
1648044160000|2022-03-23 14:02:40|394.11|391.71|394.28|391.88|394.28|391.88|393.78|391.38|0
1648044170000|2022-03-23 14:02:50|394.62|392.22|394.62|392.22|394.62|392.22|394.45|392.05|0
1648044180000|2022-03-23 14:03:00|394.78|392.38|393.45|391.05|394.78|392.38|393.45|391.05|0
1648044190000|2022-03-23 14:03:10|393.28|390.88|394.28|391.88|394.28|391.88|393.28|390.88|0
1648044200000|2022-03-23 14:03:20|394.61|392.21|394.61|392.21|394.61|392.21|394.61|392.21|0
1648044210000|2022-03-23 14:03:30|394.28|391.88|393.78|391.38|394.28|391.88|393.61|391.21|0
1648044220000|2022-03-23 14:03:40|393.44|391.04|392.78|390.38|393.44|391.04|392.78|390.38|0
1648044230000|2022-03-23 14:03:50|392.94|390.54|392.78|390.38|392.94|390.54|392.78|390.38|0
1648044240000|2022-03-23 14:04:00|392.61|390.21|393.61|391.21|393.61|391.21|392.61|390.21|0
1648044250000|2022-03-23 14:04:10|393.28|390.88|392.94|390.54|393.28|390.88|392.78|390.38|0
1648044260000|2022-03-23 14:04:20|392.61|390.21|393.44|391.04|393.44|391.04|392.61|390.21|0
1648044270000|2022-03-23 14:04:30|392.94|390.54|391.94|389.54|392.94|390.54|391.94|389.54|0
1648044280000|2022-03-23 14:04:40|391.78|389.38|392.61|390.21|392.61|390.21|391.78|389.38|0
1648044290000|2022-03-23 14:04:50|392.53|390.13|391.94|389.54|392.53|390.13|391.94|389.54|0
1648044300000|2022-03-23 14:05:00|392.11|389.71|392.2|389.8|392.61|390.21|391.94|389.54|0
1648044310000|2022-03-23 14:05:10|391.78|389.38|392.28|389.88|392.28|389.88|391.61|389.21|0
1648044320000|2022-03-23 14:05:20|392.44|390.04|392.78|390.38|392.78|390.38|392.44|390.04|0
1648044330000|2022-03-23 14:05:30|392.03|389.63|391.28|388.88|392.03|389.63|391.28|388.88|0
1648044340000|2022-03-23 14:05:40|391.61|389.21|391.61|389.21|391.61|389.21|391.61|389.21|0
1648044350000|2022-03-23 14:05:50|390.78|388.38|391.28|388.88|391.28|388.88|390.78|388.38|0
1648044360000|2022-03-23 14:06:00|391.61|389.21|391.28|388.88|391.61|389.21|390.94|388.54|0
1648044370000|2022-03-23 14:06:10|390.78|388.38|391.11|388.71|391.11|388.71|390.78|388.38|0
1648044380000|2022-03-23 14:06:20|390.44|388.04|389.78|387.38|390.44|388.04|389.78|387.38|0
1648044390000|2022-03-23 14:06:30|389.95|387.55|388.95|386.55|389.95|387.55|388.95|386.55|0
1648044400000|2022-03-23 14:06:40|388.45|386.05|388.62|386.22|388.62|386.22|388.45|386.05|0
1648044410000|2022-03-23 14:06:50|388.95|386.55|389.04|386.64|389.04|386.64|388.95|386.55|0
1648044420000|2022-03-23 14:07:00|388.78|386.38|388.62|386.22|388.78|386.38|388.62|386.22|0
1648044430000|2022-03-23 14:07:10|388.95|386.55|388.78|386.38|388.95|386.55|388.62|386.22|0
1648044440000|2022-03-23 14:07:20|388.62|386.22|388.95|386.55|388.95|386.55|388.62|386.22|0
1648044450000|2022-03-23 14:07:30|388.78|386.38|387.13|384.73|388.78|386.38|387.13|384.73|0
1648044460000|2022-03-23 14:07:40|387.62|385.22|386.96|384.56|387.62|385.22|386.96|384.56|0
1648044470000|2022-03-23 14:07:50|386.8|384.4|387.46|385.06|387.46|385.06|386.8|384.4|0
1648044480000|2022-03-23 14:08:00|387.13|384.73|387.46|385.06|387.46|385.06|387.13|384.73|0
1648044490000|2022-03-23 14:08:10|387.29|384.89|387.46|385.06|387.46|385.06|387.21|384.81|0
1648044500000|2022-03-23 14:08:20|387.62|385.22|387.62|385.22|387.79|385.39|387.46|385.06|0
1648044510000|2022-03-23 14:08:30|387.46|385.06|387.79|385.39|387.79|385.39|387.46|385.06|0
1648044520000|2022-03-23 14:08:40|387.95|385.55|387.95|385.55|387.95|385.55|387.79|385.39|0
1648044530000|2022-03-23 14:08:50|388.29|385.89|386.96|384.56|388.29|385.89|386.96|384.56|0
1648044540000|2022-03-23 14:09:00|386.8|384.4|386.63|384.23|386.8|384.4|386.47|384.07|0
1648044550000|2022-03-23 14:09:10|386.96|384.56|387.13|384.73|387.29|384.89|386.96|384.56|0
1648044560000|2022-03-23 14:09:20|387.79|385.39|387.13|384.73|387.79|385.39|387.13|384.73|0
1648044570000|2022-03-23 14:09:30|387.29|384.89|387.46|385.06|387.62|385.22|387.29|384.89|0
1648044580000|2022-03-23 14:09:40|387.13|384.73|387.46|385.06|387.46|385.06|387.13|384.73|0
1648044590000|2022-03-23 14:09:50|387.62|385.22|387.62|385.22|387.95|385.55|387.62|385.22|0
1648044600000|2022-03-23 14:10:00|387.46|385.06|387.95|385.55|387.95|385.55|387.46|385.06|0
1648044610000|2022-03-23 14:10:10|387.79|385.39|387.79|385.39|387.95|385.55|387.79|385.39|0
1648044620000|2022-03-23 14:10:20|387.62|385.22|387.13|384.73|387.62|385.22|387.13|384.73|0
1648044630000|2022-03-23 14:10:30|386.96|384.56|387.46|385.06|387.46|385.06|386.96|384.56|0
1648044640000|2022-03-23 14:10:40|387.62|385.22|387.62|385.22|387.62|385.22|387.46|385.06|0
1648044650000|2022-03-23 14:10:50|387.79|385.39|387.46|385.06|387.79|385.39|387.46|385.06|0
1648044660000|2022-03-23 14:11:00|387.62|385.22|387.79|385.39|387.95|385.55|387.62|385.22|0
1648044670000|2022-03-23 14:11:10|387.62|385.22|387.29|384.89|387.79|385.39|387.29|384.89|0
1648044680000|2022-03-23 14:11:20|387.46|385.06|387.29|384.89|387.46|385.06|387.29|384.89|0
1648044690000|2022-03-23 14:11:30|387.46|385.06|387.29|384.89|387.46|385.06|387.13|384.73|0
1648044700000|2022-03-23 14:11:40|386.96|384.56|387.46|385.06|387.46|385.06|386.96|384.56|0
1648044710000|2022-03-23 14:11:50|387.79|385.39|388.12|385.72|388.29|385.89|387.79|385.39|0
1648044720000|2022-03-23 14:12:00|388.62|386.22|389.11|386.71|389.28|386.88|388.62|386.22|0
1648044730000|2022-03-23 14:12:10|388.45|386.05|387.95|385.55|388.45|386.05|387.95|385.55|0
1648044740000|2022-03-23 14:12:20|388.95|386.55|388.95|386.55|389.11|386.71|388.95|386.55|0
1648044750000|2022-03-23 14:12:30|388.78|386.38|388.62|386.22|388.78|386.38|388.12|385.72|0
1648044760000|2022-03-23 14:12:40|388.78|386.38|388.87|386.47|388.87|386.47|388.45|386.05|0
1648044770000|2022-03-23 14:12:50|389.11|386.71|388.45|386.05|389.11|386.71|388.45|386.05|0
1648044780000|2022-03-23 14:13:00|388.28|385.88|387.29|384.89|388.28|385.88|387.29|384.89|0
1648044790000|2022-03-23 14:13:10|387.13|384.73|386.63|384.23|387.13|384.73|386.63|384.23|0
1648044800000|2022-03-23 14:13:20|386.46|384.06|386.46|384.06|386.46|384.06|386.46|384.06|0
1648044810000|2022-03-23 14:13:30|386.96|384.56|386.63|384.23|386.96|384.56|386.46|384.06|0
1648044820000|2022-03-23 14:13:40|386.3|383.9|384.18|381.78|386.63|384.23|384.18|381.78|0
1648044830000|2022-03-23 14:13:50|384.02|381.62|384.51|382.11|384.51|382.11|384.02|381.62|0
1648044840000|2022-03-23 14:14:00|384.35|381.95|384.02|381.62|384.35|381.95|383.69|381.29|0
1648044850000|2022-03-23 14:14:10|384.1|381.7|383.69|381.29|384.1|381.7|383.69|381.29|0
1648044860000|2022-03-23 14:14:20|383.52|381.12|383.19|380.79|383.52|381.12|383.19|380.79|0
1648044870000|2022-03-23 14:14:30|383.02|380.62|382.69|380.29|383.02|380.62|382.69|380.29|0
1648044880000|2022-03-23 14:14:40|382.53|380.13|382.53|380.13|382.53|380.13|382.53|380.13|0
1648044890000|2022-03-23 14:14:50|382.2|379.8|381.7|379.3|382.2|379.8|381.7|379.3|0
1648044900000|2022-03-23 14:15:00|381.54|379.14|380.05|377.65|381.54|379.14|379.89|377.49|0
1648044910000|2022-03-23 14:15:10|380.55|378.15|380.38|377.98|380.55|378.15|380.22|377.82|0
1648044920000|2022-03-23 14:15:20|380.22|377.82|380.38|377.98|380.38|377.98|380.05|377.65|0
1648044930000|2022-03-23 14:15:30|380.22|377.82|380.05|377.65|380.22|377.82|380.05|377.65|0
1648044940000|2022-03-23 14:15:40|380.22|377.82|380.05|377.65|380.38|377.98|380.05|377.65|0
1648044950000|2022-03-23 14:15:50|379.89|377.49|379.39|376.99|379.89|377.49|379.39|376.99|0
1648044960000|2022-03-23 14:16:00|379.56|377.16|379.39|376.99|379.56|377.16|379.23|376.83|0
1648044970000|2022-03-23 14:16:10|379.23|376.83|379.23|376.83|379.23|376.83|379.23|376.83|0
1648044980000|2022-03-23 14:16:20|379.06|376.66|379.06|376.66|379.23|376.83|378.9|376.5|0
1648044990000|2022-03-23 14:16:30|379.23|376.83|379.23|376.83|379.23|376.83|379.06|376.66|0
1648045000000|2022-03-23 14:16:40|379.39|376.99|380.21|377.81|380.71|378.31|379.39|376.99|0
1648045010000|2022-03-23 14:16:50|380.38|377.98|380.54|378.14|380.54|378.14|380.38|377.98|0
1648045020000|2022-03-23 14:17:00|380.38|377.98|380.87|378.47|380.87|378.47|380.38|377.98|0
1648045030000|2022-03-23 14:17:10|380.54|378.14|380.71|378.31|380.71|378.31|380.54|378.14|0
1648045040000|2022-03-23 14:17:20|380.54|378.14|380.21|377.81|380.54|378.14|380.21|377.81|0
1648045050000|2022-03-23 14:17:30|380.38|377.98|380.54|378.14|380.54|378.14|380.3|377.9|0
1648045060000|2022-03-23 14:17:40|380.38|377.98|380.54|378.14|380.54|378.14|380.38|377.98|0
1648045070000|2022-03-23 14:17:50|380.38|377.98|380.38|377.98|380.38|377.98|380.21|377.81|0
1648045080000|2022-03-23 14:18:00|380.3|377.9|380.21|377.81|380.3|377.9|380.21|377.81|0
1648045090000|2022-03-23 14:18:10|380.05|377.65|379.88|377.48|380.05|377.65|379.72|377.32|0
1648045100000|2022-03-23 14:18:20|380.05|377.65|380.21|377.81|380.21|377.81|379.88|377.48|0
1648045110000|2022-03-23 14:18:30|380.05|377.65|380.05|377.65|380.21|377.81|380.05|377.65|0
1648045120000|2022-03-23 14:18:40|379.88|377.48|379.72|377.32|379.88|377.48|379.56|377.16|0
1648045130000|2022-03-23 14:18:50|380.05|377.65|379.97|377.57|380.05|377.65|379.97|377.57|0
1648045140000|2022-03-23 14:19:00|380.05|377.65|380.21|377.81|380.38|377.98|380.05|377.65|0
1648045150000|2022-03-23 14:19:10|380.38|377.98|380.87|378.47|380.87|378.47|380.38|377.98|0
1648045160000|2022-03-23 14:19:20|381.04|378.64|381.04|378.64|381.04|378.64|380.87|378.47|0
1648045170000|2022-03-23 14:19:30|380.87|378.47|380.96|378.56|380.96|378.56|380.87|378.47|0
1648045180000|2022-03-23 14:19:40|381.04|378.64|381.04|378.64|381.37|378.97|381.04|378.64|0
1648045190000|2022-03-23 14:19:50|381.2|378.8|381.04|378.64|381.2|378.8|380.87|378.47|0
1648045200000|2022-03-23 14:20:00|380.87|378.47|382.74|380.34|382.74|380.34|380.87|378.47|0
1648045210000|2022-03-23 14:20:10|382.58|380.18|381.93|379.53|382.74|380.34|381.6|379.2|0
1648045220000|2022-03-23 14:20:20|382.91|380.51|382.17|379.77|383.07|380.67|382.17|379.77|0
1648045230000|2022-03-23 14:20:30|382.33|379.93|382.42|380.02|382.42|380.02|382|379.6|0
1648045240000|2022-03-23 14:20:40|382.33|379.93|382.33|379.93|382.33|379.93|382.17|379.77|0
1648045250000|2022-03-23 14:20:50|382.83|380.43|382.5|380.1|382.83|380.43|382.5|380.1|0
1648045260000|2022-03-23 14:21:00|382.25|379.85|382.33|379.93|382.33|379.93|382.25|379.85|0
1648045270000|2022-03-23 14:21:10|381.84|379.44|382.25|379.85|382.33|379.93|381.84|379.44|0
1648045280000|2022-03-23 14:21:20|382.17|379.77|382.33|379.93|382.33|379.93|382.17|379.77|0
1648045290000|2022-03-23 14:21:30|382|379.6|381.18|378.78|382|379.6|381.18|378.78|0
1648045300000|2022-03-23 14:21:40|381.34|378.94|381.84|379.44|381.84|379.44|381.18|378.78|0
1648045310000|2022-03-23 14:21:50|381.67|379.27|382.33|379.93|382.33|379.93|381.67|379.27|0
1648045320000|2022-03-23 14:22:00|382.66|380.26|382.83|380.43|382.83|380.43|382.66|380.26|0
1648045330000|2022-03-23 14:22:10|382.99|380.59|382.99|380.59|382.99|380.59|382.83|380.43|0
1648045340000|2022-03-23 14:22:20|383.16|380.76|382.5|380.1|383.16|380.76|382.5|380.1|0
1648045350000|2022-03-23 14:22:30|382.66|380.26|383.32|380.92|383.32|380.92|382.66|380.26|0
1648045360000|2022-03-23 14:22:40|383.65|381.25|383.24|380.84|383.98|381.58|383.24|380.84|0
1648045370000|2022-03-23 14:22:50|383.98|381.58|383.82|381.42|383.98|381.58|383.82|381.42|0
1648045380000|2022-03-23 14:23:00|384.15|381.75|383.49|381.09|384.32|381.92|383.49|381.09|0
1648045390000|2022-03-23 14:23:10|383.65|381.25|383.82|381.42|383.82|381.42|383.65|381.25|0
1648045400000|2022-03-23 14:23:20|383.65|381.25|383.41|381.01|383.65|381.25|383.41|381.01|0
1648045410000|2022-03-23 14:23:30|383.49|381.09|383.49|381.09|383.49|381.09|383.16|380.76|0
1648045420000|2022-03-23 14:23:40|383.32|380.92|382.83|380.43|383.49|381.09|382.83|380.43|0
1648045430000|2022-03-23 14:23:50|382.5|380.1|382.33|379.93|382.66|380.26|382.33|379.93|0
1648045440000|2022-03-23 14:24:00|382.17|379.77|381.67|379.27|382.17|379.77|381.67|379.27|0
1648045450000|2022-03-23 14:24:10|381.84|379.44|381.43|379.03|381.84|379.44|381.43|379.03|0
1648045460000|2022-03-23 14:24:20|381.67|379.27|381.34|378.94|381.67|379.27|381.34|378.94|0
1648045470000|2022-03-23 14:24:30|381.01|378.61|380.85|378.45|381.01|378.61|380.85|378.45|0
1648045480000|2022-03-23 14:24:40|380.36|377.96|380.52|378.12|380.68|378.28|380.36|377.96|0
1648045490000|2022-03-23 14:24:50|380.19|377.79|380.52|378.12|380.52|378.12|380.19|377.79|0
1648045500000|2022-03-23 14:25:00|380.36|377.96|380.19|377.79|380.36|377.96|380.03|377.63|0
1648045510000|2022-03-23 14:25:10|380.28|377.88|380.03|377.63|380.28|377.88|380.03|377.63|0
1648045520000|2022-03-23 14:25:20|380.19|377.79|380.68|378.28|380.68|378.28|380.19|377.79|0
1648045530000|2022-03-23 14:25:30|380.52|378.12|380.68|378.28|380.68|378.28|380.52|378.12|0
1648045540000|2022-03-23 14:25:40|380.85|378.45|381.34|378.94|381.51|379.11|380.85|378.45|0
1648045550000|2022-03-23 14:25:50|381.51|379.11|381.67|379.27|381.67|379.27|381.51|379.11|0
1648045560000|2022-03-23 14:26:00|382|379.6|382.33|379.93|382.33|379.93|382|379.6|0
1648045570000|2022-03-23 14:26:10|382.66|380.26|382.33|379.93|382.66|380.26|382.33|379.93|0
1648045580000|2022-03-23 14:26:20|381.84|379.44|382.33|379.93|382.33|379.93|381.84|379.44|0
1648045590000|2022-03-23 14:26:30|382.58|380.18|382.5|380.1|382.83|380.43|382.5|380.1|0
1648045600000|2022-03-23 14:26:40|382.83|380.43|383.82|381.42|383.82|381.42|382.83|380.43|0
1648045610000|2022-03-23 14:26:50|384.15|381.75|384.15|381.75|384.23|381.83|384.15|381.75|0
1648045620000|2022-03-23 14:27:00|384.48|382.08|383.49|381.09|384.48|382.08|383.49|381.09|0
1648045630000|2022-03-23 14:27:10|383.32|380.92|383.16|380.76|383.49|381.09|383.16|380.76|0
1648045640000|2022-03-23 14:27:20|382.83|380.43|382|379.6|382.83|380.43|382|379.6|0
1648045650000|2022-03-23 14:27:30|382.33|379.93|383.16|380.76|383.16|380.76|382.33|379.93|0
1648045660000|2022-03-23 14:27:40|382.42|380.02|382.25|379.85|382.42|380.02|381.92|379.52|0
1648045670000|2022-03-23 14:27:50|382.42|380.02|382.01|379.61|382.42|380.02|381.92|379.52|0
1648045680000|2022-03-23 14:28:00|381.59|379.19|383.33|380.93|383.33|380.93|381.59|379.19|0
1648045690000|2022-03-23 14:28:10|383.25|380.85|383.58|381.18|383.74|381.34|383.25|380.85|0
1648045700000|2022-03-23 14:28:20|383.41|381.01|382.92|380.52|383.41|381.01|382.92|380.52|0
1648045710000|2022-03-23 14:28:30|382.75|380.35|382.75|380.35|382.75|380.35|382.42|380.02|0
1648045720000|2022-03-23 14:28:40|382.58|380.18|382.75|380.35|382.75|380.35|382.51|380.11|0
1648045730000|2022-03-23 14:28:50|382.34|379.94|382.58|380.18|382.58|380.18|382.34|379.94|0
1648045740000|2022-03-23 14:29:00|382.25|379.85|381.76|379.36|382.25|379.85|381.76|379.36|0
1648045750000|2022-03-23 14:29:10|381.59|379.19|381.43|379.03|381.59|379.19|381.43|379.03|0
1648045760000|2022-03-23 14:29:20|381.59|379.19|381.76|379.36|381.76|379.36|381.59|379.19|0
1648045770000|2022-03-23 14:29:30|381.84|379.44|381.43|379.03|382.09|379.69|381.43|379.03|0
1648045780000|2022-03-23 14:29:40|381.59|379.19|381.59|379.19|381.76|379.36|381.59|379.19|0
1648045790000|2022-03-23 14:29:50|381.76|379.36|381.59|379.19|381.76|379.36|381.26|378.86|0
1648045800000|2022-03-23 14:30:00|381.26|378.86|381.26|378.86|381.26|378.86|380.85|378.45|0
1648045810000|2022-03-23 14:30:10|381.18|378.78|380.77|378.37|381.18|378.78|380.69|378.29|0
1648045820000|2022-03-23 14:30:20|381.26|378.86|382.09|379.69|382.09|379.69|381.26|378.86|0
1648045830000|2022-03-23 14:30:30|382.17|379.77|382.09|379.69|382.17|379.77|381.92|379.52|0
1648045840000|2022-03-23 14:30:40|381.76|379.36|381.84|379.44|381.92|379.52|381.76|379.36|0
1648045850000|2022-03-23 14:30:50|381.76|379.36|381.76|379.36|381.76|379.36|381.59|379.19|0
1648045860000|2022-03-23 14:31:00|381.1|378.7|380.27|377.87|381.1|378.7|380.27|377.87|0
1648045870000|2022-03-23 14:31:10|380.44|378.04|381.18|378.78|381.18|378.78|380.44|378.04|0
1648045880000|2022-03-23 14:31:20|381.26|378.86|381.43|379.03|381.59|379.19|381.26|378.86|0
1648045890000|2022-03-23 14:31:30|381.35|378.95|380.77|378.37|381.35|378.95|380.77|378.37|0
1648045900000|2022-03-23 14:31:40|380.6|378.2|381.1|378.7|381.18|378.78|380.6|378.2|0
1648045910000|2022-03-23 14:31:50|381.26|378.86|381.43|379.03|381.43|379.03|381.26|378.86|0
1648045920000|2022-03-23 14:32:00|381.26|378.86|381.1|378.7|381.59|379.19|381.1|378.7|0
1648045930000|2022-03-23 14:32:10|380.77|378.37|380.44|378.04|380.77|378.37|380.27|377.87|0
1648045940000|2022-03-23 14:32:20|380.36|377.96|380.27|377.87|380.6|378.2|380.27|377.87|0
1648045950000|2022-03-23 14:32:30|380.52|378.12|379.61|377.21|380.52|378.12|379.61|377.21|0
1648045960000|2022-03-23 14:32:40|380.19|377.79|379.78|377.38|380.19|377.79|379.78|377.38|0
1648045970000|2022-03-23 14:32:50|380.03|377.63|379.78|377.38|380.27|377.87|379.78|377.38|0
1648045980000|2022-03-23 14:33:00|380.11|377.71|379.94|377.54|380.27|377.87|379.94|377.54|0
1648045990000|2022-03-23 14:33:10|380.11|377.71|379.45|377.05|380.11|377.71|379.45|377.05|0
1648046000000|2022-03-23 14:33:20|379.21|376.81|379.29|376.89|379.29|376.89|379.21|376.81|0
1648046010000|2022-03-23 14:33:30|378.79|376.39|378.79|376.39|378.79|376.39|378.63|376.23|0
1648046020000|2022-03-23 14:33:40|378.63|376.23|378.96|376.56|379.29|376.89|378.63|376.23|0
1648046030000|2022-03-23 14:33:50|379.12|376.72|379.45|377.05|379.45|377.05|379.12|376.72|0
1648046040000|2022-03-23 14:34:00|379.29|376.89|379.45|377.05|379.45|377.05|379.29|376.89|0
1648046050000|2022-03-23 14:34:10|379.21|376.81|378.96|376.56|379.28|376.88|378.96|376.56|0
1648046060000|2022-03-23 14:34:20|379.28|376.88|379.12|376.72|379.45|377.05|379.12|376.72|0
1648046070000|2022-03-23 14:34:30|379.45|377.05|379.12|376.72|379.45|377.05|379.12|376.72|0
1648046080000|2022-03-23 14:34:40|379.61|377.21|379.94|377.54|379.94|377.54|379.61|377.21|0
1648046090000|2022-03-23 14:34:50|380.11|377.71|379.78|377.38|380.11|377.71|379.78|377.38|0
1648046100000|2022-03-23 14:35:00|379.45|377.05|380.77|378.37|380.77|378.37|379.45|377.05|0
1648046110000|2022-03-23 14:35:10|380.44|378.04|380.93|378.53|380.93|378.53|380.27|377.87|0
1648046120000|2022-03-23 14:35:20|380.77|378.37|380.93|378.53|380.93|378.53|380.77|378.37|0
1648046130000|2022-03-23 14:35:30|380.44|378.04|380.11|377.71|380.44|378.04|380.11|377.71|0
1648046140000|2022-03-23 14:35:40|380.44|378.04|380.44|378.04|380.6|378.2|380.36|377.96|0
1648046150000|2022-03-23 14:35:50|380.6|378.2|380.44|378.04|380.93|378.53|380.44|378.04|0
1648046160000|2022-03-23 14:36:00|380.93|378.53|380.93|378.53|381.1|378.7|380.93|378.53|0
1648046170000|2022-03-23 14:36:10|380.77|378.37|380.11|377.71|380.77|378.37|380.11|377.71|0
1648046180000|2022-03-23 14:36:20|380.6|378.2|380.6|378.2|380.6|378.2|380.27|377.87|0
1648046190000|2022-03-23 14:36:30|380.69|378.29|380.27|377.87|380.69|378.29|380.27|377.87|0
1648046200000|2022-03-23 14:36:40|381.02|378.62|381.1|378.7|381.1|378.7|380.93|378.53|0
1648046210000|2022-03-23 14:36:50|381.26|378.86|380.6|378.2|381.43|379.03|380.6|378.2|0
1648046220000|2022-03-23 14:37:00|380.44|378.04|379.78|377.38|380.44|378.04|379.78|377.38|0
1648046230000|2022-03-23 14:37:10|379.45|377.05|379.78|377.38|379.94|377.54|379.45|377.05|0
1648046240000|2022-03-23 14:37:20|379.61|377.21|379.61|377.21|379.61|377.21|379.12|376.72|0
1648046250000|2022-03-23 14:37:30|379.78|377.38|379.78|377.38|379.78|377.38|379.45|377.05|0
1648046260000|2022-03-23 14:37:40|379.94|377.54|380.77|378.37|380.77|378.37|379.94|377.54|0
1648046270000|2022-03-23 14:37:50|380.93|378.53|381.42|379.02|381.42|379.02|380.93|378.53|0
1648046280000|2022-03-23 14:38:00|381.75|379.35|381.26|378.86|381.75|379.35|381.26|378.86|0
1648046290000|2022-03-23 14:38:10|381.09|378.69|380.93|378.53|381.09|378.69|380.93|378.53|0
1648046300000|2022-03-23 14:38:20|380.85|378.45|380.93|378.53|380.93|378.53|380.77|378.37|0
1648046310000|2022-03-23 14:38:30|381.18|378.78|380.44|378.04|381.26|378.86|380.44|378.04|0
1648046320000|2022-03-23 14:38:40|380.6|378.2|380.19|377.79|380.6|378.2|380.11|377.71|0
1648046330000|2022-03-23 14:38:50|380.6|378.2|380.27|377.87|380.6|378.2|380.27|377.87|0
1648046340000|2022-03-23 14:39:00|380.6|378.2|380.76|378.36|380.76|378.36|380.6|378.2|0
1648046350000|2022-03-23 14:39:10|380.69|378.29|381.09|378.69|381.09|378.69|380.69|378.29|0
1648046360000|2022-03-23 14:39:20|380.93|378.53|380.6|378.2|380.93|378.53|380.6|378.2|0
1648046370000|2022-03-23 14:39:30|380.76|378.36|380.6|378.2|380.76|378.36|380.44|378.04|0
1648046380000|2022-03-23 14:39:40|380.76|378.36|380.76|378.36|380.76|378.36|380.6|378.2|0
1648046390000|2022-03-23 14:39:50|380.85|378.45|381.09|378.69|381.18|378.78|380.85|378.45|0
1648046400000|2022-03-23 14:40:00|380.76|378.36|381.75|379.35|381.92|379.52|380.6|378.2|0
1648046410000|2022-03-23 14:40:10|381.09|378.69|381.09|378.69|381.42|379.02|381.09|378.69|0
1648046420000|2022-03-23 14:40:20|381.26|378.86|380.93|378.53|381.26|378.86|380.85|378.45|0
1648046430000|2022-03-23 14:40:30|380.6|378.2|380.27|377.87|380.6|378.2|380.27|377.87|0
1648046440000|2022-03-23 14:40:40|379.45|377.05|379.61|377.21|379.61|377.21|379.45|377.05|0
1648046450000|2022-03-23 14:40:50|379.78|377.38|379.94|377.54|379.94|377.54|379.61|377.21|0
1648046460000|2022-03-23 14:41:00|379.7|377.3|380.6|378.2|380.6|378.2|379.7|377.3|0
1648046470000|2022-03-23 14:41:10|380.93|378.53|380.6|378.2|380.93|378.53|380.43|378.03|0
1648046480000|2022-03-23 14:41:20|380.43|378.03|380.43|378.03|380.6|378.2|380.43|378.03|0
1648046490000|2022-03-23 14:41:30|380.52|378.12|380.6|378.2|380.6|378.2|380.27|377.87|0
1648046500000|2022-03-23 14:41:40|380.43|378.03|380.43|378.03|380.76|378.36|380.43|378.03|0
1648046510000|2022-03-23 14:41:50|380.6|378.2|380.27|377.87|380.6|378.2|380.27|377.87|0
1648046520000|2022-03-23 14:42:00|380.93|378.53|381.51|379.11|381.51|379.11|380.93|378.53|0
1648046530000|2022-03-23 14:42:10|381.59|379.19|383.24|380.84|383.24|380.84|381.59|379.19|0
1648046540000|2022-03-23 14:42:20|383.08|380.68|383.08|380.68|383.08|380.68|382.83|380.43|0
1648046550000|2022-03-23 14:42:30|383.24|380.84|383.57|381.17|383.57|381.17|383.24|380.84|0
1648046560000|2022-03-23 14:42:40|383.9|381.5|384.07|381.67|384.23|381.83|383.9|381.5|0
1648046570000|2022-03-23 14:42:50|384.23|381.83|383.57|381.17|384.23|381.83|383.57|381.17|0
1648046580000|2022-03-23 14:43:00|383.41|381.01|383.74|381.34|383.74|381.34|383.41|381.01|0
1648046590000|2022-03-23 14:43:10|383.9|381.5|384.4|382|384.4|382|383.74|381.34|0
1648046600000|2022-03-23 14:43:20|384.73|382.33|385.23|382.83|385.23|382.83|384.57|382.17|0
1648046610000|2022-03-23 14:43:30|385.06|382.66|384.23|381.83|385.06|382.66|384.23|381.83|0
1648046620000|2022-03-23 14:43:40|384.4|382|384.4|382|384.57|382.17|384.23|381.83|0
1648046630000|2022-03-23 14:43:50|384.65|382.25|384.57|382.17|384.65|382.25|384.57|382.17|0
1648046640000|2022-03-23 14:44:00|384.23|381.83|384.07|381.67|384.23|381.83|383.9|381.5|0
1648046650000|2022-03-23 14:44:10|383.82|381.42|383.74|381.34|383.9|381.5|383.74|381.34|0
1648046660000|2022-03-23 14:44:20|383.9|381.5|384.56|382.16|384.56|382.16|383.9|381.5|0
1648046670000|2022-03-23 14:44:30|384.32|381.92|383.82|381.42|384.32|381.92|383.82|381.42|0
1648046680000|2022-03-23 14:44:40|383.57|381.17|384.07|381.67|384.07|381.67|383.57|381.17|0
1648046690000|2022-03-23 14:44:50|384.23|381.83|384.32|381.92|384.4|382|384.23|381.83|0
1648046700000|2022-03-23 14:45:00|384.56|382.16|385.89|383.49|385.89|383.49|384.56|382.16|0
1648046710000|2022-03-23 14:45:10|385.56|383.16|385.73|383.33|385.89|383.49|385.56|383.16|0
1648046720000|2022-03-23 14:45:20|385.89|383.49|385.73|383.33|385.89|383.49|385.73|383.33|0
1648046730000|2022-03-23 14:45:30|385.89|383.49|385.73|383.33|385.89|383.49|385.73|383.33|0
1648046740000|2022-03-23 14:45:40|385.56|383.16|385.73|383.33|385.89|383.49|385.39|382.99|0
1648046750000|2022-03-23 14:45:50|386.06|383.66|386.06|383.66|386.06|383.66|386.06|383.66|0
1648046760000|2022-03-23 14:46:00|386.22|383.82|386.06|383.66|386.22|383.82|385.89|383.49|0
1648046770000|2022-03-23 14:46:10|386.22|383.82|385.73|383.33|386.22|383.82|385.73|383.33|0
1648046780000|2022-03-23 14:46:20|385.23|382.83|385.23|382.83|385.23|382.83|385.15|382.75|0
1648046790000|2022-03-23 14:46:30|385.06|382.66|386.06|383.66|386.06|383.66|385.06|382.66|0
1648046800000|2022-03-23 14:46:40|386.22|383.82|386.56|384.16|386.56|384.16|386.22|383.82|0
1648046810000|2022-03-23 14:46:50|386.72|384.32|387.06|384.66|387.06|384.66|386.72|384.32|0
1648046820000|2022-03-23 14:47:00|386.89|384.49|386.39|383.99|387.06|384.66|386.39|383.99|0
1648046830000|2022-03-23 14:47:10|386.72|384.32|386.89|384.49|386.89|384.49|386.39|383.99|0
1648046840000|2022-03-23 14:47:20|387.14|384.74|387.39|384.99|387.39|384.99|387.14|384.74|0
1648046850000|2022-03-23 14:47:30|387.22|384.82|387.22|384.82|387.22|384.82|387.06|384.66|0
1648046860000|2022-03-23 14:47:40|387.06|384.66|387.22|384.82|387.22|384.82|387.06|384.66|0
1648046870000|2022-03-23 14:47:50|387.39|384.99|387.22|384.82|387.39|384.99|387.06|384.66|0
1648046880000|2022-03-23 14:48:00|387.39|384.99|386.56|384.16|387.39|384.99|386.56|384.16|0
1648046890000|2022-03-23 14:48:10|386.72|384.32|386.89|384.49|386.89|384.49|386.72|384.32|0
1648046900000|2022-03-23 14:48:20|386.56|384.16|386.56|384.16|386.56|384.16|386.56|384.16|0
1648046910000|2022-03-23 14:48:30|386.72|384.32|386.72|384.32|386.98|384.58|386.72|384.32|0
1648046920000|2022-03-23 14:48:40|386.56|384.16|386.39|383.99|386.56|384.16|386.39|383.99|0
1648046930000|2022-03-23 14:48:50|386.22|383.82|386.22|383.82|386.22|383.82|386.22|383.82|0
1648046940000|2022-03-23 14:49:00|386.06|383.66|385.89|383.49|386.06|383.66|385.89|383.49|0
1648046950000|2022-03-23 14:49:10|386.06|383.66|385.98|383.58|386.06|383.66|385.98|383.58|0
1648046960000|2022-03-23 14:49:20|385.89|383.49|385.72|383.32|385.89|383.49|385.56|383.16|0
1648046970000|2022-03-23 14:49:30|385.23|382.83|385.72|383.32|385.72|383.32|385.23|382.83|0
1648046980000|2022-03-23 14:49:40|385.64|383.24|385.23|382.83|385.64|383.24|385.23|382.83|0
1648046990000|2022-03-23 14:49:50|385.06|382.66|385.39|382.99|385.39|382.99|385.06|382.66|0
1648047000000|2022-03-23 14:50:00|384.73|382.33|385.56|383.16|385.56|383.16|384.73|382.33|0
1648047010000|2022-03-23 14:50:10|385.89|383.49|385.56|383.16|386.22|383.82|385.56|383.16|0
1648047020000|2022-03-23 14:50:20|385.23|382.83|385.23|382.83|385.23|382.83|385.23|382.83|0
1648047030000|2022-03-23 14:50:30|385.06|382.66|385.23|382.83|385.23|382.83|384.89|382.49|0
1648047040000|2022-03-23 14:50:40|385.06|382.66|385.56|383.16|385.56|383.16|385.06|382.66|0
1648047050000|2022-03-23 14:50:50|385.72|383.32|385.56|383.16|385.72|383.32|385.56|383.16|0
1648047060000|2022-03-23 14:51:00|385.81|383.41|384.89|382.49|385.81|383.41|384.89|382.49|0
1648047070000|2022-03-23 14:51:10|385.23|382.83|385.39|382.99|385.72|383.32|385.23|382.83|0
1648047080000|2022-03-23 14:51:20|385.06|382.66|384.56|382.16|385.06|382.66|384.56|382.16|0
1648047090000|2022-03-23 14:51:30|384.73|382.33|385.06|382.66|385.06|382.66|384.73|382.33|0
1648047100000|2022-03-23 14:51:40|385.15|382.75|385.23|382.83|385.23|382.83|385.06|382.66|0
1648047110000|2022-03-23 14:51:50|385.06|382.66|385.56|383.16|385.56|383.16|385.06|382.66|0
1648047120000|2022-03-23 14:52:00|385.89|383.49|385.89|383.49|386.22|383.82|385.72|383.32|0
1648047130000|2022-03-23 14:52:10|386.06|383.66|385.98|383.58|386.31|383.91|385.89|383.49|0
1648047140000|2022-03-23 14:52:20|386.22|383.82|386.72|384.32|386.72|384.32|386.22|383.82|0
1648047150000|2022-03-23 14:52:30|386.89|384.49|386.39|383.99|386.89|384.49|386.39|383.99|0
1648047160000|2022-03-23 14:52:40|386.22|383.82|385.39|382.99|386.22|383.82|385.39|382.99|0
1648047170000|2022-03-23 14:52:50|385.23|382.83|384.89|382.49|385.23|382.83|384.89|382.49|0
1648047180000|2022-03-23 14:53:00|384.73|382.33|384.56|382.16|384.89|382.49|384.56|382.16|0
1648047190000|2022-03-23 14:53:10|384.23|381.83|383.24|380.84|384.23|381.83|383.16|380.76|0
1648047200000|2022-03-23 14:53:20|383.4|381|383.65|381.25|383.65|381.25|383.4|381|0
1648047210000|2022-03-23 14:53:30|383.73|381.33|383.4|381|383.73|381.33|383.4|381|0
1648047220000|2022-03-23 14:53:40|383.49|381.09|383.9|381.5|383.9|381.5|383.4|381|0
1648047230000|2022-03-23 14:53:50|383.98|381.58|383.57|381.17|383.98|381.58|383.57|381.17|0
1648047240000|2022-03-23 14:54:00|383.49|381.09|382.74|380.34|383.49|381.09|382.57|380.17|0
1648047250000|2022-03-23 14:54:10|382.57|380.17|382.91|380.51|382.91|380.51|382.41|380.01|0
1648047260000|2022-03-23 14:54:20|383.4|381|383.73|381.33|383.73|381.33|383.4|381|0
1648047270000|2022-03-23 14:54:30|384.23|381.83|384.89|382.49|384.89|382.49|384.23|381.83|0
1648047280000|2022-03-23 14:54:40|384.73|382.33|383.9|381.5|384.73|382.33|383.9|381.5|0
1648047290000|2022-03-23 14:54:50|384.15|381.75|383.9|381.5|384.15|381.75|383.65|381.25|0
1648047300000|2022-03-23 14:55:00|384.06|381.66|384.23|381.83|384.39|381.99|384.06|381.66|0
1648047310000|2022-03-23 14:55:10|383.57|381.17|382.74|380.34|383.57|381.17|382.74|380.34|0
1648047320000|2022-03-23 14:55:20|383.24|380.84|383.57|381.17|383.73|381.33|383.24|380.84|0
1648047330000|2022-03-23 14:55:30|383.4|381|383.4|381|383.4|381|383.07|380.67|0
1648047340000|2022-03-23 14:55:40|383.07|380.67|383.24|380.84|383.57|381.17|383.07|380.67|0
1648047350000|2022-03-23 14:55:50|383.07|380.67|383.4|381|383.57|381.17|383.07|380.67|0
1648047360000|2022-03-23 14:56:00|383.07|380.67|382.74|380.34|383.07|380.67|382.74|380.34|0
1648047370000|2022-03-23 14:56:10|382.9|380.5|382.57|380.17|382.9|380.5|382.57|380.17|0
1648047380000|2022-03-23 14:56:20|382.9|380.5|383.57|381.17|383.57|381.17|382.9|380.5|0
1648047390000|2022-03-23 14:56:30|383.4|381|382.9|380.5|383.49|381.09|382.9|380.5|0
1648047400000|2022-03-23 14:56:40|382.24|379.84|382.57|380.17|382.57|380.17|382.24|379.84|0
1648047410000|2022-03-23 14:56:50|382.82|380.42|382.9|380.5|382.9|380.5|382.82|380.42|0
1648047420000|2022-03-23 14:57:00|383.07|380.67|383.4|381|383.4|381|382.9|380.5|0
1648047430000|2022-03-23 14:57:10|383.57|381.17|383.57|381.17|383.73|381.33|383.57|381.17|0
1648047440000|2022-03-23 14:57:20|383.49|381.09|383.23|380.83|383.49|381.09|382.9|380.5|0
1648047450000|2022-03-23 14:57:30|383.57|381.17|383.9|381.5|383.9|381.5|383.57|381.17|0
1648047460000|2022-03-23 14:57:40|383.57|381.17|383.9|381.5|383.98|381.58|383.57|381.17|0
1648047470000|2022-03-23 14:57:50|383.73|381.33|384.06|381.66|384.06|381.66|383.57|381.17|0
1648047480000|2022-03-23 14:58:00|384.39|381.99|384.48|382.08|384.56|382.16|384.23|381.83|0
1648047490000|2022-03-23 14:58:10|384.23|381.83|384.23|381.83|384.39|381.99|384.23|381.83|0
1648047500000|2022-03-23 14:58:20|383.9|381.5|384.23|381.83|384.23|381.83|383.9|381.5|0
1648047510000|2022-03-23 14:58:30|384.06|381.66|383.82|381.42|384.06|381.66|383.82|381.42|0
1648047520000|2022-03-23 14:58:40|383.9|381.5|383.9|381.5|383.9|381.5|383.65|381.25|0
1648047530000|2022-03-23 14:58:50|383.57|381.17|383.73|381.33|383.73|381.33|383.4|381|0
1648047540000|2022-03-23 14:59:00|383.23|380.83|382.74|380.34|383.23|380.83|382.74|380.34|0
1648047550000|2022-03-23 14:59:10|382.9|380.5|383.49|381.09|383.57|381.17|382.9|380.5|0
1648047560000|2022-03-23 14:59:20|383.23|380.83|383.73|381.33|383.73|381.33|383.23|380.83|0
1648047570000|2022-03-23 14:59:30|383.9|381.5|383.9|381.5|383.9|381.5|383.56|381.16|0
1648047580000|2022-03-23 14:59:40|384.06|381.66|384.23|381.83|384.23|381.83|383.9|381.5|0
1648047590000|2022-03-23 14:59:50|384.06|381.66|383.73|381.33|384.06|381.66|383.73|381.33|0
1648047600000|2022-03-23 15:00:00|383.4|381|383.4|381|383.65|381.25|383.23|380.83|0
1648047610000|2022-03-23 15:00:10|382.9|380.5|382.74|380.34|382.9|380.5|382.74|380.34|0
1648047620000|2022-03-23 15:00:20|383.07|380.67|382.74|380.34|383.07|380.67|382.57|380.17|0
1648047630000|2022-03-23 15:00:30|382.82|380.42|383.4|381|383.4|381|382.82|380.42|0
1648047640000|2022-03-23 15:00:40|383.23|380.83|382.74|380.34|383.23|380.83|382.74|380.34|0
1648047650000|2022-03-23 15:00:50|383.07|380.67|382.9|380.5|383.07|380.67|382.74|380.34|0
1648047660000|2022-03-23 15:01:00|383.23|380.83|383.23|380.83|383.23|380.83|383.23|380.83|0
1648047680000|2022-03-23 15:01:20|382.24|379.84|381.75|379.35|382.24|379.84|381.75|379.35|0
1648047690000|2022-03-23 15:01:30|382.08|379.68|381.91|379.51|382.08|379.68|381.91|379.51|0
1648047700000|2022-03-23 15:01:40|381.42|379.02|381.58|379.18|381.75|379.35|381.42|379.02|0
1648047710000|2022-03-23 15:01:50|381.25|378.85|381.25|378.85|381.42|379.02|381.25|378.85|0
1648047720000|2022-03-23 15:02:00|381.09|378.69|380.76|378.36|381.09|378.69|380.76|378.36|0
1648047730000|2022-03-23 15:02:10|380.59|378.19|381.25|378.85|381.25|378.85|380.59|378.19|0
1648047740000|2022-03-23 15:02:20|381.58|379.18|381.58|379.18|381.58|379.18|381.42|379.02|0
1648047750000|2022-03-23 15:02:30|381.42|379.02|381.17|378.77|381.42|379.02|381.17|378.77|0
1648047760000|2022-03-23 15:02:40|381.09|378.69|380.84|378.44|381.09|378.69|380.76|378.36|0
1648047770000|2022-03-23 15:02:50|380.76|378.36|379.6|377.2|380.76|378.36|379.6|377.2|0
1648047780000|2022-03-23 15:03:00|379.77|377.37|380.1|377.7|380.1|377.7|379.6|377.2|0
1648047790000|2022-03-23 15:03:10|379.93|377.53|379.6|377.2|379.93|377.53|379.6|377.2|0
1648047800000|2022-03-23 15:03:20|379.44|377.04|379.93|377.53|379.93|377.53|379.44|377.04|0
1648047810000|2022-03-23 15:03:30|380.1|377.7|380.1|377.7|380.1|377.7|380.1|377.7|0
1648047820000|2022-03-23 15:03:40|379.93|377.53|379.77|377.37|379.93|377.53|379.77|377.37|0
1648047830000|2022-03-23 15:03:50|379.93|377.53|380.26|377.86|380.26|377.86|379.77|377.37|0
1648047840000|2022-03-23 15:04:00|380.1|377.7|380.59|378.19|380.59|378.19|380.1|377.7|0
1648047850000|2022-03-23 15:04:10|380.75|378.35|380.75|378.35|380.84|378.44|380.75|378.35|0
1648047860000|2022-03-23 15:04:20|380.92|378.52|380.75|378.35|380.92|378.52|380.75|378.35|0
1648047870000|2022-03-23 15:04:30|380.84|378.44|381.08|378.68|381.08|378.68|380.75|378.35|0
1648047880000|2022-03-23 15:04:40|380.92|378.52|380.75|378.35|380.92|378.52|380.75|378.35|0
1648047890000|2022-03-23 15:04:50|380.59|378.19|380.92|378.52|380.92|378.52|380.59|378.19|0
1648047900000|2022-03-23 15:05:00|381.08|378.68|380.43|378.03|381.08|378.68|380.26|377.86|0
1648047910000|2022-03-23 15:05:10|380.26|377.86|380.42|378.02|380.59|378.19|380.26|377.86|0
1648047920000|2022-03-23 15:05:20|380.92|378.52|380.59|378.19|380.92|378.52|380.59|378.19|0
1648047930000|2022-03-23 15:05:30|380.26|377.86|380.42|378.02|380.42|378.02|380.26|377.86|0
1648047940000|2022-03-23 15:05:40|380.51|378.11|380.84|378.44|380.84|378.44|380.35|377.95|0
1648047950000|2022-03-23 15:05:50|380.75|378.35|380.59|378.19|380.92|378.52|380.59|378.19|0
1648047960000|2022-03-23 15:06:00|380.75|378.35|380.68|378.28|380.75|378.35|380.68|378.28|0
1648047970000|2022-03-23 15:06:10|380.59|378.19|381.25|378.85|381.25|378.85|380.59|378.19|0
1648047980000|2022-03-23 15:06:20|381.41|379.01|381.25|378.85|381.41|379.01|381.25|378.85|0
1648047990000|2022-03-23 15:06:30|381.41|379.01|381.08|378.68|381.41|379.01|381.08|378.68|0
1648048000000|2022-03-23 15:06:40|381.33|378.93|381.74|379.34|381.74|379.34|381.33|378.93|0
1648048010000|2022-03-23 15:06:50|382.07|379.67|381.99|379.59|382.07|379.67|381.74|379.34|0
1648048020000|2022-03-23 15:07:00|382.07|379.67|382.07|379.67|382.07|379.67|381.91|379.51|0
1648048030000|2022-03-23 15:07:10|382.16|379.76|381.74|379.34|382.16|379.76|381.74|379.34|0
1648048040000|2022-03-23 15:07:20|382.24|379.84|382.07|379.67|382.24|379.84|382.07|379.67|0
1648048050000|2022-03-23 15:07:30|381.74|379.34|381.74|379.34|381.74|379.34|381.58|379.18|0
1648048060000|2022-03-23 15:07:40|381.41|379.01|381.66|379.26|381.66|379.26|381.41|379.01|0
1648048070000|2022-03-23 15:07:50|381.58|379.18|381.74|379.34|381.91|379.51|381.58|379.18|0
1648048080000|2022-03-23 15:08:00|381.58|379.18|381.91|379.51|381.91|379.51|381.58|379.18|0
1648048090000|2022-03-23 15:08:10|381.99|379.59|381.91|379.51|381.99|379.59|381.91|379.51|0
1648048100000|2022-03-23 15:08:20|381.74|379.34|381.58|379.18|381.74|379.34|381.58|379.18|0
1648048110000|2022-03-23 15:08:30|381.41|379.01|382.24|379.84|382.24|379.84|381.41|379.01|0
1648048120000|2022-03-23 15:08:40|382.07|379.67|382.4|380|382.4|380|382.07|379.67|0
1648048130000|2022-03-23 15:08:50|381.91|379.51|381.25|378.85|381.91|379.51|381.25|378.85|0
1648048140000|2022-03-23 15:09:00|381.33|378.93|381.25|378.85|381.41|379.01|381.25|378.85|0
1648048150000|2022-03-23 15:09:10|381.41|379.01|381.41|379.01|381.41|379.01|381.25|378.85|0
1648048160000|2022-03-23 15:09:20|381.74|379.34|381.99|379.59|381.99|379.59|381.74|379.34|0
1648048170000|2022-03-23 15:09:30|382.24|379.84|381.91|379.51|382.24|379.84|381.91|379.51|0
1648048180000|2022-03-23 15:09:40|382.24|379.84|382.07|379.67|382.24|379.84|381.91|379.51|0
1648048190000|2022-03-23 15:09:50|382.24|379.84|382.4|380|382.4|380|382.24|379.84|0
1648048200000|2022-03-23 15:10:00|382.73|380.33|383.56|381.16|383.56|381.16|382.73|380.33|0
1648048210000|2022-03-23 15:10:10|383.4|381|383.4|381|383.4|381|383.4|381|0
1648048220000|2022-03-23 15:10:20|383.23|380.83|382.9|380.5|383.23|380.83|382.73|380.33|0
1648048230000|2022-03-23 15:10:30|383.23|380.83|383.06|380.66|383.23|380.83|383.06|380.66|0
1648048240000|2022-03-23 15:10:40|382.98|380.58|383.06|380.66|383.06|380.66|382.9|380.5|0
1648048250000|2022-03-23 15:10:50|382.57|380.17|382.57|380.17|382.57|380.17|382.4|380|0
1648048260000|2022-03-23 15:11:00|382.24|379.84|381.91|379.51|382.57|380.17|381.91|379.51|0
1648048270000|2022-03-23 15:11:10|381.74|379.34|381.91|379.51|382.24|379.84|381.74|379.34|0
1648048280000|2022-03-23 15:11:20|381.74|379.34|381.91|379.51|381.91|379.51|381.58|379.18|0
1648048290000|2022-03-23 15:11:30|382.07|379.67|382.4|380|382.57|380.17|382.07|379.67|0
1648048300000|2022-03-23 15:11:40|382.24|379.84|381.74|379.34|382.24|379.84|381.74|379.34|0
1648048310000|2022-03-23 15:11:50|381.58|379.18|381.58|379.18|381.74|379.34|381.58|379.18|0
1648048320000|2022-03-23 15:12:00|381.91|379.51|381.91|379.51|381.91|379.51|381.74|379.34|0
1648048330000|2022-03-23 15:12:10|381.74|379.34|381.25|378.85|381.74|379.34|381.25|378.85|0
1648048340000|2022-03-23 15:12:20|380.75|378.35|380.92|378.52|380.92|378.52|380.75|378.35|0
1648048350000|2022-03-23 15:12:30|380.75|378.35|380.75|378.35|380.92|378.52|380.75|378.35|0
1648048360000|2022-03-23 15:12:40|381.17|378.77|380.92|378.52|381.25|378.85|380.92|378.52|0
1648048370000|2022-03-23 15:12:50|380.75|378.35|381.25|378.85|381.25|378.85|380.75|378.35|0
1648048380000|2022-03-23 15:13:00|381.08|378.68|381.25|378.85|381.41|379.01|381.08|378.68|0
1648048390000|2022-03-23 15:13:10|380.92|378.52|380.75|378.35|380.92|378.52|380.59|378.19|0
1648048400000|2022-03-23 15:13:20|380.92|378.52|381.58|379.18|381.58|379.18|380.59|378.19|0
1648048410000|2022-03-23 15:13:30|381.5|379.1|381.08|378.68|381.5|379.1|381.08|378.68|0
1648048420000|2022-03-23 15:13:40|380.92|378.52|381.08|378.68|381.17|378.77|380.92|378.52|0
1648048430000|2022-03-23 15:13:50|381.41|379.01|381.41|379.01|381.41|379.01|381.41|379.01|0
1648048440000|2022-03-23 15:14:00|381.58|379.18|381.41|379.01|381.58|379.18|381.08|378.68|0
1648048450000|2022-03-23 15:14:10|381.25|378.85|381.08|378.68|381.33|378.93|380.92|378.52|0
1648048460000|2022-03-23 15:14:20|380.42|378.02|380.59|378.19|380.59|378.19|380.42|378.02|0
1648048470000|2022-03-23 15:14:30|380.75|378.35|380.59|378.19|380.75|378.35|380.59|378.19|0
1648048480000|2022-03-23 15:14:40|380.42|378.02|380.26|377.86|380.59|378.19|380.26|377.86|0
1648048490000|2022-03-23 15:14:50|380.59|378.19|380.34|377.94|380.59|378.19|380.26|377.86|0
1648048500000|2022-03-23 15:15:00|380.42|378.02|380.75|378.35|380.75|378.35|380.26|377.86|0
1648048510000|2022-03-23 15:15:10|380.59|378.19|380.34|377.94|380.59|378.19|380.09|377.69|0
1648048520000|2022-03-23 15:15:20|380.09|377.69|380.09|377.69|380.09|377.69|380.09|377.69|0
1648048530000|2022-03-23 15:15:30|380.42|378.02|380.92|378.52|380.92|378.52|380.26|377.86|0
1648048540000|2022-03-23 15:15:40|381.08|378.68|380.59|378.19|381.08|378.68|380.59|378.19|0
1648048550000|2022-03-23 15:15:50|380.75|378.35|380.59|378.19|380.75|378.35|380.26|377.86|0
1648048560000|2022-03-23 15:16:00|380.42|378.02|380.09|377.69|380.42|378.02|380.09|377.69|0
1648048570000|2022-03-23 15:16:10|380.01|377.61|379.93|377.53|380.09|377.69|379.76|377.36|0
1648048580000|2022-03-23 15:16:20|379.76|377.36|380.01|377.61|380.01|377.61|379.76|377.36|0
1648048590000|2022-03-23 15:16:30|380.18|377.78|380.09|377.69|380.18|377.78|380.01|377.61|0
1648048600000|2022-03-23 15:16:40|379.93|377.53|380.75|378.35|381.08|378.68|379.93|377.53|0
1648048610000|2022-03-23 15:16:50|380.91|378.51|380.42|378.02|380.91|378.51|380.42|378.02|0
1648048620000|2022-03-23 15:17:00|379.93|377.53|380.09|377.69|380.09|377.69|379.93|377.53|0
1648048630000|2022-03-23 15:17:10|380.42|378.02|380.75|378.35|380.75|378.35|380.42|378.02|0
1648048640000|2022-03-23 15:17:20|380.42|378.02|380.42|378.02|380.51|378.11|380.26|377.86|0
1648048650000|2022-03-23 15:17:30|380.34|377.94|380.26|377.86|380.42|378.02|380.26|377.86|0
1648048660000|2022-03-23 15:17:40|380.09|377.69|380.09|377.69|380.09|377.69|380.09|377.69|0
1648048670000|2022-03-23 15:17:50|380.26|377.86|380.09|377.69|380.26|377.86|380.09|377.69|0
1648048680000|2022-03-23 15:18:00|379.6|377.2|380.42|378.02|380.58|378.18|379.6|377.2|0
1648048690000|2022-03-23 15:18:10|380.58|378.18|380.42|378.02|380.58|378.18|380.26|377.86|0
1648048700000|2022-03-23 15:18:20|380.58|378.18|380.91|378.51|380.91|378.51|380.42|378.02|0
1648048710000|2022-03-23 15:18:30|381.08|378.68|381.24|378.84|381.24|378.84|381.08|378.68|0
1648048720000|2022-03-23 15:18:40|381.08|378.68|381.24|378.84|381.24|378.84|381.08|378.68|0
1648048730000|2022-03-23 15:18:50|381.57|379.17|382.07|379.67|382.07|379.67|381.57|379.17|0
1648048740000|2022-03-23 15:19:00|381.9|379.5|381.66|379.26|381.9|379.5|381.66|379.26|0
1648048750000|2022-03-23 15:19:10|381.9|379.5|382.07|379.67|382.07|379.67|381.57|379.17|0
1648048760000|2022-03-23 15:19:20|381.9|379.5|381.08|378.68|381.9|379.5|381.08|378.68|0
1648048770000|2022-03-23 15:19:30|380.91|378.51|380.91|378.51|381.08|378.68|380.91|378.51|0
1648048780000|2022-03-23 15:19:40|381.08|378.68|380.75|378.35|381.08|378.68|380.75|378.35|0
1648048790000|2022-03-23 15:19:50|380.58|378.18|380.91|378.51|380.91|378.51|380.58|378.18|0
1648048800000|2022-03-23 15:20:00|380.75|378.35|380.58|378.18|380.75|378.35|380.58|378.18|0
1648048810000|2022-03-23 15:20:10|380.75|378.35|380.75|378.35|380.91|378.51|380.42|378.02|0
1648048820000|2022-03-23 15:20:20|380.58|378.18|381.08|378.68|381.08|378.68|380.58|378.18|0
1648048830000|2022-03-23 15:20:30|380.42|378.02|380.25|377.85|380.42|378.02|380.25|377.85|0
1648048840000|2022-03-23 15:20:40|380.09|377.69|380.09|377.69|380.09|377.69|379.92|377.52|0
1648048850000|2022-03-23 15:20:50|380.42|378.02|380.58|378.18|380.58|378.18|380.25|377.85|0
1648048860000|2022-03-23 15:21:00|380.09|377.69|379.92|377.52|380.25|377.85|379.92|377.52|0
1648048870000|2022-03-23 15:21:10|379.6|377.2|379.43|377.03|379.76|377.36|379.43|377.03|0
1648048880000|2022-03-23 15:21:20|379.35|376.95|379.35|376.95|379.43|377.03|379.35|376.95|0
1648048890000|2022-03-23 15:21:30|379.27|376.87|378.77|376.37|379.27|376.87|378.77|376.37|0
1648048900000|2022-03-23 15:21:40|378.94|376.54|378.44|376.04|378.94|376.54|378.44|376.04|0
1648048910000|2022-03-23 15:21:50|378.61|376.21|378.44|376.04|378.61|376.21|378.44|376.04|0
1648048920000|2022-03-23 15:22:00|378.28|375.88|378.12|375.72|378.28|375.88|378.12|375.72|0
1648048930000|2022-03-23 15:22:10|377.95|375.55|377.95|375.55|377.95|375.55|377.95|375.55|0
1648048940000|2022-03-23 15:22:20|378.28|375.88|378.12|375.72|378.28|375.88|378.12|375.72|0
1648048950000|2022-03-23 15:22:30|378.28|375.88|379.59|377.19|379.59|377.19|378.28|375.88|0
1648048960000|2022-03-23 15:22:40|379.27|376.87|379.59|377.19|379.59|377.19|379.27|376.87|0
1648048970000|2022-03-23 15:22:50|379.27|376.87|379.43|377.03|379.43|377.03|379.27|376.87|0
1648048980000|2022-03-23 15:23:00|379.27|376.87|379.76|377.36|379.76|377.36|379.27|376.87|0
1648048990000|2022-03-23 15:23:10|379.35|376.95|379.27|376.87|379.35|376.95|379.1|376.7|0
1648049000000|2022-03-23 15:23:20|379.76|377.36|379.76|377.36|379.76|377.36|379.59|377.19|0
1648049010000|2022-03-23 15:23:30|379.92|377.52|380.09|377.69|380.09|377.69|379.92|377.52|0
1648049020000|2022-03-23 15:23:40|379.92|377.52|379.76|377.36|379.92|377.52|379.76|377.36|0
1648049030000|2022-03-23 15:23:50|379.92|377.52|380.09|377.69|380.09|377.69|379.92|377.52|0
1648049040000|2022-03-23 15:24:00|379.92|377.52|380.25|377.85|380.25|377.85|379.76|377.36|0
1648049050000|2022-03-23 15:24:10|379.92|377.52|379.76|377.36|379.92|377.52|379.76|377.36|0
1648049060000|2022-03-23 15:24:20|379.59|377.19|379.27|376.87|379.59|377.19|379.27|376.87|0
1648049070000|2022-03-23 15:24:30|379.59|377.19|379.43|377.03|379.59|377.19|379.43|377.03|0
1648049080000|2022-03-23 15:24:40|379.27|376.87|378.94|376.54|379.27|376.87|378.94|376.54|0
1648049090000|2022-03-23 15:24:50|379.1|376.7|378.94|376.54|379.1|376.7|378.94|376.54|0
1648049100000|2022-03-23 15:25:00|378.61|376.21|378.44|376.04|378.61|376.21|378.44|376.04|0
1648049110000|2022-03-23 15:25:10|378.28|375.88|378.28|375.88|378.28|375.88|378.11|375.71|0
1648049120000|2022-03-23 15:25:20|378.44|376.04|378.28|375.88|378.44|376.04|378.28|375.88|0
1648049130000|2022-03-23 15:25:30|378.2|375.8|377.95|375.55|378.2|375.8|377.95|375.55|0
1648049140000|2022-03-23 15:25:40|377.79|375.39|377.95|375.55|377.95|375.55|377.79|375.39|0
1648049150000|2022-03-23 15:25:50|377.79|375.39|377.46|375.06|377.79|375.39|377.46|375.06|0
1648049160000|2022-03-23 15:26:00|377.62|375.22|377.95|375.55|377.95|375.55|377.62|375.22|0
1648049170000|2022-03-23 15:26:10|378.11|375.71|377.95|375.55|378.11|375.71|377.95|375.55|0
1648049180000|2022-03-23 15:26:20|377.62|375.22|377.62|375.22|377.62|375.22|377.46|375.06|0
1648049190000|2022-03-23 15:26:30|377.46|375.06|377.13|374.73|377.46|375.06|377.13|374.73|0
1648049200000|2022-03-23 15:26:40|377.29|374.89|377.46|375.06|377.62|375.22|377.29|374.89|0
1648049210000|2022-03-23 15:26:50|377.29|374.89|377.29|374.89|377.38|374.98|377.29|374.89|0
1648049220000|2022-03-23 15:27:00|378.11|375.71|378.44|376.04|378.44|376.04|377.95|375.55|0
1648049230000|2022-03-23 15:27:10|378.28|375.88|378.11|375.71|378.28|375.88|378.11|375.71|0
1648049240000|2022-03-23 15:27:20|377.79|375.39|377.79|375.39|377.79|375.39|377.79|375.39|0
1648049250000|2022-03-23 15:27:30|378.28|375.88|378.28|375.88|378.28|375.88|378.28|375.88|0
1648049260000|2022-03-23 15:27:40|378.77|376.37|378.77|376.37|378.77|376.37|378.61|376.21|0
1648049270000|2022-03-23 15:27:50|378.94|376.54|378.86|376.46|379.02|376.62|378.86|376.46|0
1648049280000|2022-03-23 15:28:00|378.77|376.37|379.02|376.62|379.26|376.86|378.77|376.37|0
1648049290000|2022-03-23 15:28:10|378.93|376.53|378.77|376.37|379.1|376.7|378.77|376.37|0
1648049300000|2022-03-23 15:28:20|378.61|376.21|378.44|376.04|378.61|376.21|378.44|376.04|0
1648049310000|2022-03-23 15:28:30|378.61|376.21|378.61|376.21|378.77|376.37|378.61|376.21|0
1648049320000|2022-03-23 15:28:40|378.77|376.37|378.61|376.21|378.93|376.53|378.61|376.21|0
1648049330000|2022-03-23 15:28:50|378.44|376.04|378.44|376.04|378.44|376.04|378.44|376.04|0
1648049340000|2022-03-23 15:29:00|378.77|376.37|378.28|375.88|378.77|376.37|378.28|375.88|0
1648049350000|2022-03-23 15:29:10|378.44|376.04|378.44|376.04|378.44|376.04|378.28|375.88|0
1648049360000|2022-03-23 15:29:20|378.77|376.37|378.69|376.29|378.77|376.37|378.61|376.21|0
1648049370000|2022-03-23 15:29:30|378.44|376.04|378.44|376.04|378.44|376.04|378.28|375.88|0
1648049380000|2022-03-23 15:29:40|378.28|375.88|378.11|375.71|378.28|375.88|378.11|375.71|0
1648049390000|2022-03-23 15:29:50|377.95|375.55|378.11|375.71|378.11|375.71|377.95|375.55|0
1648049400000|2022-03-23 15:30:00|377.87|375.47|378.53|376.13|378.53|376.13|377.87|375.47|0
1648049410000|2022-03-23 15:30:10|379.1|376.7|379.02|376.62|379.26|376.86|378.93|376.53|0
1648049420000|2022-03-23 15:30:20|379.1|376.7|378.77|376.37|379.26|376.86|378.77|376.37|0
1648049430000|2022-03-23 15:30:30|378.44|376.04|378.61|376.21|378.61|376.21|378.44|376.04|0
1648049440000|2022-03-23 15:30:40|378.77|376.37|379.1|376.7|379.1|376.7|378.61|376.21|0
1648049450000|2022-03-23 15:30:50|378.93|376.53|378.77|376.37|378.93|376.53|378.77|376.37|0
1648049460000|2022-03-23 15:31:00|378.61|376.21|378.93|376.53|378.93|376.53|378.44|376.04|0
1648049470000|2022-03-23 15:31:10|379.1|376.7|379.26|376.86|379.26|376.86|379.1|376.7|0
1648049480000|2022-03-23 15:31:20|379.43|377.03|379.43|377.03|379.43|377.03|379.18|376.78|0
1648049490000|2022-03-23 15:31:30|379.26|376.86|379.26|376.86|379.26|376.86|379.1|376.7|0
1648049500000|2022-03-23 15:31:40|379.1|376.7|379.59|377.19|379.59|377.19|379.1|376.7|0
1648049510000|2022-03-23 15:31:50|379.43|377.03|379.59|377.19|379.59|377.19|379.43|377.03|0
1648049520000|2022-03-23 15:32:00|379.51|377.11|379.59|377.19|379.59|377.19|379.51|377.11|0
1648049530000|2022-03-23 15:32:10|379.43|377.03|379.59|377.19|379.59|377.19|379.43|377.03|0
1648049540000|2022-03-23 15:32:20|379.35|376.95|379.26|376.86|379.43|377.03|379.26|376.86|0
1648049550000|2022-03-23 15:32:30|379.43|377.03|379.92|377.52|379.92|377.52|379.43|377.03|0
1648049560000|2022-03-23 15:32:40|380.25|377.85|380.41|378.01|380.58|378.18|380.25|377.85|0
1648049570000|2022-03-23 15:32:50|380.25|377.85|380.25|377.85|380.25|377.85|380.25|377.85|0
1648049580000|2022-03-23 15:33:00|379.92|377.52|379.68|377.28|380.08|377.68|379.68|377.28|0
1648049590000|2022-03-23 15:33:10|379.59|377.19|380.08|377.68|380.08|377.68|379.51|377.11|0
1648049600000|2022-03-23 15:33:20|380.25|377.85|380.08|377.68|380.25|377.85|380.08|377.68|0
1648049610000|2022-03-23 15:33:30|380.25|377.85|380.08|377.68|380.25|377.85|380.08|377.68|0
1648049620000|2022-03-23 15:33:40|380.25|377.85|380.08|377.68|380.25|377.85|380.08|377.68|0
1648049630000|2022-03-23 15:33:50|379.92|377.52|379.59|377.19|380.08|377.68|379.59|377.19|0
1648049640000|2022-03-23 15:34:00|379.92|377.52|379.43|377.03|379.92|377.52|379.43|377.03|0
1648049650000|2022-03-23 15:34:10|379.51|377.11|380.33|377.93|380.33|377.93|379.51|377.11|0
1648049660000|2022-03-23 15:34:20|380.25|377.85|380.08|377.68|380.25|377.85|380.08|377.68|0
1648049670000|2022-03-23 15:34:30|380.25|377.85|379.92|377.52|380.25|377.85|379.92|377.52|0
1648049680000|2022-03-23 15:34:40|379.75|377.35|379.75|377.35|379.84|377.44|379.75|377.35|0
1648049690000|2022-03-23 15:34:50|379.59|377.19|380.17|377.77|380.17|377.77|379.59|377.19|0
1648049700000|2022-03-23 15:35:00|380.08|377.68|380.25|377.85|380.41|378.01|380.08|377.68|0
1648049710000|2022-03-23 15:35:10|380.58|378.18|380.58|378.18|380.74|378.34|380.58|378.18|0
1648049720000|2022-03-23 15:35:20|381.07|378.67|380.74|378.34|381.07|378.67|380.74|378.34|0
1648049730000|2022-03-23 15:35:30|380.58|378.18|380.17|377.77|380.58|378.18|380.17|377.77|0
1648049740000|2022-03-23 15:35:40|380.41|378.01|379.75|377.35|380.41|378.01|379.75|377.35|0
1648049750000|2022-03-23 15:35:50|379.59|377.19|379.92|377.52|379.92|377.52|379.59|377.19|0
1648049760000|2022-03-23 15:36:00|380.08|377.68|380.33|377.93|380.41|378.01|380.08|377.68|0
1648049770000|2022-03-23 15:36:10|380.08|377.68|380.08|377.68|380.08|377.68|379.92|377.52|0
1648049780000|2022-03-23 15:36:20|380.41|378.01|379.92|377.52|380.5|378.1|379.92|377.52|0
1648049790000|2022-03-23 15:36:30|379.75|377.35|379.59|377.19|379.75|377.35|379.59|377.19|0
1648049800000|2022-03-23 15:36:40|379.51|377.11|379.75|377.35|379.75|377.35|379.42|377.02|0
1648049810000|2022-03-23 15:36:50|379.67|377.27|379.42|377.02|379.75|377.35|379.42|377.02|0
1648049820000|2022-03-23 15:37:00|379.1|376.7|379.42|377.02|379.42|377.02|378.93|376.53|0
1648049830000|2022-03-23 15:37:10|379.59|377.19|379.35|376.95|379.59|377.19|379.35|376.95|0
1648049840000|2022-03-23 15:37:20|379.1|376.7|379.1|376.7|379.1|376.7|379.1|376.7|0
1648049850000|2022-03-23 15:37:30|378.93|376.53|379.02|376.62|379.02|376.62|378.93|376.53|0
1648049860000|2022-03-23 15:37:40|379.59|377.19|379.59|377.19|379.67|377.27|379.59|377.19|0
1648049870000|2022-03-23 15:37:50|379.42|377.02|379.59|377.19|379.59|377.19|379.42|377.02|0
1648049880000|2022-03-23 15:38:00|379.26|376.86|379.26|376.86|379.42|377.02|379.1|376.7|0
1648049890000|2022-03-23 15:38:10|379.18|376.78|379.1|376.7|379.26|376.86|379.1|376.7|0
1648049900000|2022-03-23 15:38:20|378.93|376.53|378.77|376.37|379.02|376.62|378.77|376.37|0
1648049910000|2022-03-23 15:38:30|378.93|376.53|379.26|376.86|379.42|377.02|378.93|376.53|0
1648049920000|2022-03-23 15:38:40|379.18|376.78|378.93|376.53|379.18|376.78|378.77|376.37|0
1648049930000|2022-03-23 15:38:50|379.1|376.7|379.1|376.7|379.1|376.7|378.93|376.53|0
1648049940000|2022-03-23 15:39:00|378.93|376.53|379.1|376.7|379.59|377.19|378.93|376.53|0
1648049950000|2022-03-23 15:39:10|379.59|377.19|379.59|377.19|379.59|377.19|379.59|377.19|0
1648049960000|2022-03-23 15:39:20|379.67|377.27|379.59|377.19|379.92|377.52|379.59|377.19|0
1648049970000|2022-03-23 15:39:30|379.42|377.02|379.59|377.19|379.75|377.35|379.42|377.02|0
1648049980000|2022-03-23 15:39:40|379.75|377.35|379.75|377.35|379.75|377.35|379.75|377.35|0
1648049990000|2022-03-23 15:39:50|379.42|377.02|379.09|376.69|379.42|377.02|379.09|376.69|0
1648050000000|2022-03-23 15:40:00|379.26|376.86|379.75|377.35|379.75|377.35|379.09|376.69|0
1648050020000|2022-03-23 15:40:20|379.92|377.52|380.08|377.68|380.08|377.68|379.75|377.35|0
1648050030000|2022-03-23 15:40:30|379.92|377.52|380.25|377.85|380.25|377.85|379.75|377.35|0
1648050040000|2022-03-23 15:40:40|380.08|377.68|379.92|377.52|380.17|377.77|379.92|377.52|0
1648050050000|2022-03-23 15:40:50|380.08|377.68|379.59|377.19|380.08|377.68|379.59|377.19|0
1648050060000|2022-03-23 15:41:00|379.75|377.35|379.26|376.86|379.75|377.35|379.26|376.86|0
1648050070000|2022-03-23 15:41:10|379.42|377.02|379.09|376.69|379.42|377.02|379.09|376.69|0
1648050080000|2022-03-23 15:41:20|379.26|376.86|379.26|376.86|379.26|376.86|379.26|376.86|0
1648050090000|2022-03-23 15:41:30|379.42|377.02|379.09|376.69|379.59|377.19|379.09|376.69|0
1648050100000|2022-03-23 15:41:40|379.26|376.86|379.26|376.86|379.26|376.86|379.26|376.86|0
1648050110000|2022-03-23 15:41:50|379.51|377.11|379.59|377.19|379.75|377.35|379.42|377.02|0
1648050120000|2022-03-23 15:42:00|379.75|377.35|380.58|378.18|380.58|378.18|379.75|377.35|0
1648050130000|2022-03-23 15:42:10|380.74|378.34|380.58|378.18|380.74|378.34|380.41|378.01|0
1648050140000|2022-03-23 15:42:20|381.07|378.67|380.9|378.5|381.23|378.83|380.9|378.5|0
1648050150000|2022-03-23 15:42:30|380.74|378.34|380.74|378.34|380.9|378.5|380.74|378.34|0
1648050160000|2022-03-23 15:42:40|380.9|378.5|380.9|378.5|380.9|378.5|380.9|378.5|0
1648050170000|2022-03-23 15:42:50|381.07|378.67|381.23|378.83|381.23|378.83|381.07|378.67|0
1648050180000|2022-03-23 15:43:00|381.56|379.16|382.39|379.99|382.39|379.99|381.56|379.16|0
1648050190000|2022-03-23 15:43:10|382.22|379.82|381.89|379.49|382.22|379.82|381.89|379.49|0
1648050200000|2022-03-23 15:43:20|382.15|379.75|381.23|378.83|382.15|379.75|381.23|378.83|0
1648050210000|2022-03-23 15:43:30|380.66|378.26|380.83|378.43|380.9|378.5|380.66|378.26|0
1648050220000|2022-03-23 15:43:40|380.74|378.34|381.15|378.75|381.15|378.75|380.74|378.34|0
1648050230000|2022-03-23 15:43:50|380.9|378.5|381.4|379|381.56|379.16|380.83|378.43|0
1648050240000|2022-03-23 15:44:00|381.65|379.25|380.9|378.5|381.65|379.25|380.9|378.5|0
1648050250000|2022-03-23 15:44:10|380.74|378.34|380.74|378.34|380.9|378.5|380.74|378.34|0
1648050260000|2022-03-23 15:44:20|380.9|378.5|380.41|378.01|380.9|378.5|380.41|378.01|0
1648050270000|2022-03-23 15:44:30|380.74|378.34|380.9|378.5|380.9|378.5|380.74|378.34|0
1648050280000|2022-03-23 15:44:40|380.74|378.34|380.41|378.01|380.74|378.34|380.41|378.01|0
1648050290000|2022-03-23 15:44:50|379.92|377.52|380.08|377.68|380.08|377.68|379.92|377.52|0
1648050300000|2022-03-23 15:45:00|380.24|377.84|381.07|378.67|381.07|378.67|379.92|377.52|0
1648050310000|2022-03-23 15:45:10|380.41|378.01|380.49|378.09|380.49|378.09|380.41|378.01|0
1648050320000|2022-03-23 15:45:20|380.24|377.84|380.49|378.09|380.57|378.17|380.24|377.84|0
1648050330000|2022-03-23 15:45:30|380.41|378.01|379.92|377.52|380.41|378.01|379.92|377.52|0
1648050340000|2022-03-23 15:45:40|380.08|377.68|380|377.6|380.08|377.68|379.92|377.52|0
1648050350000|2022-03-23 15:45:50|379.92|377.52|379.75|377.35|379.92|377.52|379.75|377.35|0
1648050360000|2022-03-23 15:46:00|379.67|377.27|379.91|377.51|379.91|377.51|379.67|377.27|0
1648050370000|2022-03-23 15:46:10|379.75|377.35|379.59|377.19|379.75|377.35|379.59|377.19|0
1648050380000|2022-03-23 15:46:20|379.67|377.27|380.24|377.84|380.24|377.84|379.67|377.27|0
1648050390000|2022-03-23 15:46:30|380.08|377.68|381.23|378.83|381.23|378.83|379.91|377.51|0
1648050400000|2022-03-23 15:46:40|381.07|378.67|380.74|378.34|381.07|378.67|380.74|378.34|0
1648050410000|2022-03-23 15:46:50|380.9|378.5|380.9|378.5|380.9|378.5|380.9|378.5|0
1648050420000|2022-03-23 15:47:00|381.07|378.67|381.4|379|381.4|379|381.07|378.67|0
1648050430000|2022-03-23 15:47:10|381.15|378.75|381.23|378.83|381.4|379|381.15|378.75|0
1648050440000|2022-03-23 15:47:20|381.56|379.16|382.06|379.66|382.06|379.66|381.56|379.16|0
1648050450000|2022-03-23 15:47:30|381.89|379.49|381.73|379.33|382.06|379.66|381.73|379.33|0
1648050460000|2022-03-23 15:47:40|382.06|379.66|381.73|379.33|382.06|379.66|381.73|379.33|0
1648050470000|2022-03-23 15:47:50|382.22|379.82|381.89|379.49|382.22|379.82|381.89|379.49|0
1648050480000|2022-03-23 15:48:00|381.4|379|381.73|379.33|381.89|379.49|381.4|379|0
1648050490000|2022-03-23 15:48:10|382.06|379.66|381.23|378.83|382.06|379.66|381.23|378.83|0
1648050500000|2022-03-23 15:48:20|381.07|378.67|381.07|378.67|381.07|378.67|381.07|378.67|0
1648050510000|2022-03-23 15:48:30|381.23|378.83|380.9|378.5|381.23|378.83|380.9|378.5|0
1648050520000|2022-03-23 15:48:40|380.82|378.42|380.9|378.5|380.9|378.5|380.82|378.42|0
1648050530000|2022-03-23 15:48:50|380.74|378.34|381.07|378.67|381.07|378.67|380.74|378.34|0
1648050540000|2022-03-23 15:49:00|380.9|378.5|381.07|378.67|381.07|378.67|380.9|378.5|0
1648050550000|2022-03-23 15:49:10|380.9|378.5|380.9|378.5|380.9|378.5|380.82|378.42|0
1648050560000|2022-03-23 15:49:20|380.57|378.17|380.82|378.42|380.82|378.42|380.57|378.17|0
1648050570000|2022-03-23 15:49:30|380.74|378.34|380.9|378.5|381.07|378.67|380.66|378.26|0
1648050580000|2022-03-23 15:49:40|381.07|378.67|381.56|379.16|381.56|379.16|380.9|378.5|0
1648050590000|2022-03-23 15:49:50|381.89|379.49|381.56|379.16|382.06|379.66|381.56|379.16|0
1648050600000|2022-03-23 15:50:00|381.73|379.33|381.89|379.49|381.89|379.49|381.73|379.33|0
1648050610000|2022-03-23 15:50:10|382.06|379.66|381.73|379.33|382.06|379.66|381.56|379.16|0
1648050620000|2022-03-23 15:50:20|381.4|379|381.07|378.67|381.4|379|381.07|378.67|0
1648050630000|2022-03-23 15:50:30|381.4|379|381.07|378.67|381.4|379|381.07|378.67|0
1648050640000|2022-03-23 15:50:40|381.23|378.83|381.4|379|381.4|379|381.23|378.83|0
1648050650000|2022-03-23 15:50:50|381.32|378.92|381.23|378.83|381.32|378.92|381.23|378.83|0
1648050660000|2022-03-23 15:51:00|381.07|378.67|380.74|378.34|381.07|378.67|380.57|378.17|0
1648050670000|2022-03-23 15:51:10|380.66|378.26|380.41|378.01|380.66|378.26|380.41|378.01|0
1648050680000|2022-03-23 15:51:20|380.57|378.17|380.57|378.17|380.74|378.34|380.57|378.17|0
1648050690000|2022-03-23 15:51:30|380.66|378.26|380.41|378.01|380.66|378.26|380.41|378.01|0
1648050700000|2022-03-23 15:51:40|380.49|378.09|380.41|378.01|380.9|378.5|380.41|378.01|0
1648050710000|2022-03-23 15:51:50|380.24|377.84|380.08|377.68|380.24|377.84|379.75|377.35|0
1648050720000|2022-03-23 15:52:00|379.91|377.51|379.75|377.35|379.91|377.51|379.75|377.35|0
1648050730000|2022-03-23 15:52:10|379.58|377.18|379.58|377.18|379.58|377.18|379.58|377.18|0
1648050740000|2022-03-23 15:52:20|379.5|377.1|379.91|377.51|379.91|377.51|379.5|377.1|0
1648050750000|2022-03-23 15:52:30|379.75|377.35|379.42|377.02|379.75|377.35|379.42|377.02|0
1648050760000|2022-03-23 15:52:40|380.08|377.68|380.41|378.01|380.41|378.01|379.91|377.51|0
1648050770000|2022-03-23 15:52:50|380.08|377.68|379.58|377.18|380.08|377.68|379.58|377.18|0
1648050780000|2022-03-23 15:53:00|379.75|377.35|379.58|377.18|379.75|377.35|379.5|377.1|0
1648050790000|2022-03-23 15:53:10|379.75|377.35|379.58|377.18|379.75|377.35|379.58|377.18|0
1648050800000|2022-03-23 15:53:20|379.75|377.35|379.91|377.51|379.91|377.51|379.75|377.35|0
1648050810000|2022-03-23 15:53:30|380.08|377.68|380.24|377.84|380.24|377.84|380.08|377.68|0
1648050820000|2022-03-23 15:53:40|380.41|378.01|380.24|377.84|380.41|378.01|380.24|377.84|0
1648050830000|2022-03-23 15:53:50|380.08|377.68|379.75|377.35|380.08|377.68|379.75|377.35|0
1648050840000|2022-03-23 15:54:00|380.16|377.76|380.24|377.84|380.24|377.84|380.08|377.68|0
1648050850000|2022-03-23 15:54:10|380.57|378.17|380.24|377.84|380.57|378.17|380.24|377.84|0
1648050860000|2022-03-23 15:54:20|379.91|377.51|380.16|377.76|380.16|377.76|379.91|377.51|0
1648050870000|2022-03-23 15:54:30|380.08|377.68|380.24|377.84|380.41|378.01|380.08|377.68|0
1648050880000|2022-03-23 15:54:40|379.75|377.35|379.75|377.35|379.75|377.35|379.58|377.18|0
1648050890000|2022-03-23 15:54:50|379.91|377.51|379.75|377.35|379.91|377.51|379.75|377.35|0
1648050900000|2022-03-23 15:55:00|379.58|377.18|379.25|376.85|379.58|377.18|379.25|376.85|0
1648050910000|2022-03-23 15:55:10|379.42|377.02|379.25|376.85|379.42|377.02|379.09|376.69|0
1648050920000|2022-03-23 15:55:20|379.42|377.02|379.58|377.18|379.58|377.18|379.42|377.02|0
1648050930000|2022-03-23 15:55:30|379.42|377.02|379.25|376.85|379.42|377.02|379.25|376.85|0
1648050940000|2022-03-23 15:55:40|379.42|377.02|378.92|376.52|379.42|377.02|378.92|376.52|0
1648050950000|2022-03-23 15:55:50|379.42|377.02|380.24|377.84|380.24|377.84|379.42|377.02|0
1648050960000|2022-03-23 15:56:00|378.93|376.53|378.6|376.2|378.93|376.53|378.6|376.2|0
1648050970000|2022-03-23 15:56:10|378.44|376.04|378.27|375.87|378.44|376.04|378.27|375.87|0
1648050980000|2022-03-23 15:56:20|378.44|376.04|378.44|376.04|378.44|376.04|378.44|376.04|0
1648050990000|2022-03-23 15:56:30|378.6|376.2|378.6|376.2|378.6|376.2|378.44|376.04|0
1648051000000|2022-03-23 15:56:40|378.76|376.36|378.76|376.36|378.76|376.36|378.6|376.2|0
1648051010000|2022-03-23 15:56:50|378.44|376.04|378.27|375.87|378.44|376.04|378.27|375.87|0
1648051020000|2022-03-23 15:57:00|378.44|376.04|378.36|375.96|378.6|376.2|378.36|375.96|0
1648051030000|2022-03-23 15:57:10|378.27|375.87|378.43|376.03|378.43|376.03|378.27|375.87|0
1648051040000|2022-03-23 15:57:20|378.36|375.96|378.6|376.2|378.6|376.2|378.36|375.96|0
1648051050000|2022-03-23 15:57:30|378.69|376.29|378.76|376.36|378.76|376.36|378.52|376.12|0
1648051060000|2022-03-23 15:57:40|379.09|376.69|378.93|376.53|379.09|376.69|378.93|376.53|0
1648051070000|2022-03-23 15:57:50|379.09|376.69|378.76|376.36|379.09|376.69|378.76|376.36|0
1648051080000|2022-03-23 15:58:00|378.43|376.03|378.93|376.53|378.93|376.53|378.43|376.03|0
1648051090000|2022-03-23 15:58:10|378.76|376.36|379.26|376.86|379.26|376.86|378.76|376.36|0
1648051100000|2022-03-23 15:58:20|379.09|376.69|379.09|376.69|379.09|376.69|378.93|376.53|0
1648051110000|2022-03-23 15:58:30|379.01|376.61|379.18|376.78|379.18|376.78|379.01|376.61|0
1648051120000|2022-03-23 15:58:40|379.26|376.86|378.93|376.53|379.26|376.86|378.93|376.53|0
1648051130000|2022-03-23 15:58:50|378.76|376.36|378.76|376.36|378.93|376.53|378.76|376.36|0
1648051140000|2022-03-23 15:59:00|379.09|376.69|379.01|376.61|379.09|376.69|378.93|376.53|0
1648051150000|2022-03-23 15:59:10|379.09|376.69|378.76|376.36|379.09|376.69|378.76|376.36|0
1648051160000|2022-03-23 15:59:20|378.85|376.45|378.6|376.2|378.85|376.45|378.6|376.2|0
1648051170000|2022-03-23 15:59:30|378.43|376.03|378.6|376.2|378.76|376.36|378.43|376.03|0
1648051180000|2022-03-23 15:59:40|378.76|376.36|378.43|376.03|378.76|376.36|378.43|376.03|0
1648051190000|2022-03-23 15:59:50|378.6|376.2|378.6|376.2|378.6|376.2|378.6|376.2|0
1648051200000|2022-03-23 16:00:00|378.43|376.03|378.6|376.2|378.76|376.36|378.27|375.87|0
1648051210000|2022-03-23 16:00:10|378.43|376.03|378.6|376.2|378.76|376.36|378.43|376.03|0
1648051220000|2022-03-23 16:00:20|378.1|375.7|377.77|375.37|378.43|376.03|377.77|375.37|0
1648051230000|2022-03-23 16:00:30|377.45|375.05|377.45|375.05|377.45|375.05|377.28|374.88|0
1648051240000|2022-03-23 16:00:40|377.61|375.21|377.53|375.13|377.61|375.21|377.45|375.05|0
1648051250000|2022-03-23 16:00:50|377.45|375.05|377.28|374.88|377.45|375.05|377.28|374.88|0
1648051260000|2022-03-23 16:01:00|377.37|374.97|377.37|374.97|377.37|374.97|377.37|374.97|0
1648051270000|2022-03-23 16:01:10|377.12|374.72|377.12|374.72|377.28|374.88|376.95|374.55|0
1648051280000|2022-03-23 16:01:20|377.28|374.88|376.95|374.55|377.28|374.88|376.95|374.55|0
1648051290000|2022-03-23 16:01:30|377.12|374.72|376.95|374.55|377.12|374.72|376.95|374.55|0
1648051300000|2022-03-23 16:01:40|376.79|374.39|376.79|374.39|376.95|374.55|376.79|374.39|0
1648051310000|2022-03-23 16:01:50|376.62|374.22|376.79|374.39|376.95|374.55|376.62|374.22|0
1648051320000|2022-03-23 16:02:00|376.62|374.22|376.79|374.39|376.95|374.55|376.62|374.22|0
1648051330000|2022-03-23 16:02:10|376.62|374.22|376.62|374.22|376.79|374.39|376.62|374.22|0
1648051340000|2022-03-23 16:02:20|376.46|374.06|375.97|373.57|376.46|374.06|375.97|373.57|0
1648051350000|2022-03-23 16:02:30|375.8|373.4|375.8|373.4|375.8|373.4|375.8|373.4|0
1648051360000|2022-03-23 16:02:40|375.97|373.57|375.8|373.4|375.97|373.57|375.8|373.4|0
1648051370000|2022-03-23 16:02:50|375.64|373.24|374.82|372.42|375.64|373.24|374.82|372.42|0
1648051380000|2022-03-23 16:03:00|374.33|371.93|374.49|372.09|374.65|372.25|374.33|371.93|0
1648051390000|2022-03-23 16:03:10|374.65|372.25|374.33|371.93|374.65|372.25|374.33|371.93|0
1648051400000|2022-03-23 16:03:20|374.16|371.76|376.62|374.22|376.62|374.22|374|371.6|0
1648051410000|2022-03-23 16:03:30|375.8|373.4|375.8|373.4|375.8|373.4|375.31|372.91|0
1648051420000|2022-03-23 16:03:40|375.96|373.56|375.96|373.56|376.21|373.81|375.96|373.56|0
1648051430000|2022-03-23 16:03:50|376.13|373.73|375.96|373.56|376.13|373.73|375.96|373.56|0
1648051440000|2022-03-23 16:04:00|375.8|373.4|375.96|373.56|376.13|373.73|375.8|373.4|0
1648051450000|2022-03-23 16:04:10|376.29|373.89|376.62|374.22|376.62|374.22|376.29|373.89|0
1648051460000|2022-03-23 16:04:20|376.95|374.55|376.95|374.55|376.95|374.55|376.95|374.55|0
1648051470000|2022-03-23 16:04:30|377.28|374.88|377.61|375.21|377.69|375.29|377.28|374.88|0
1648051480000|2022-03-23 16:04:40|377.77|375.37|378.1|375.7|378.1|375.7|377.77|375.37|0
1648051490000|2022-03-23 16:04:50|378.27|375.87|377.77|375.37|378.27|375.87|377.77|375.37|0
1648051500000|2022-03-23 16:05:00|377.94|375.54|377.77|375.37|377.94|375.54|377.61|375.21|0
1648051510000|2022-03-23 16:05:10|377.44|375.04|377.94|375.54|377.94|375.54|377.44|375.04|0
1648051520000|2022-03-23 16:05:20|378.1|375.7|378.35|375.95|378.43|376.03|378.1|375.7|0
1648051530000|2022-03-23 16:05:30|378.43|376.03|378.27|375.87|378.43|376.03|378.27|375.87|0
1648051540000|2022-03-23 16:05:40|378.43|376.03|379.09|376.69|379.09|376.69|378.43|376.03|0
1648051550000|2022-03-23 16:05:50|378.93|376.53|379.42|377.02|379.42|377.02|378.93|376.53|0
1648051560000|2022-03-23 16:06:00|379.75|377.35|380|377.6|380|377.6|379.75|377.35|0
1648051570000|2022-03-23 16:06:10|380.08|377.68|381.24|378.84|381.24|378.84|380.08|377.68|0
1648051580000|2022-03-23 16:06:20|381.41|379.01|381.74|379.34|381.74|379.34|381.4|379|0
1648051590000|2022-03-23 16:06:30|381.4|379|381.74|379.34|381.9|379.5|381.4|379|0
1648051600000|2022-03-23 16:06:40|381.4|379|381.24|378.84|381.4|379|381.24|378.84|0
1648051610000|2022-03-23 16:06:50|381.4|379|381.24|378.84|381.4|379|380.91|378.51|0
1648051620000|2022-03-23 16:07:00|380.91|378.51|381.24|378.84|381.4|379|380.91|378.51|0
1648051630000|2022-03-23 16:07:10|381.4|379|381.74|379.34|381.74|379.34|381.4|379|0
1648051640000|2022-03-23 16:07:20|381.9|379.5|381.57|379.17|381.9|379.5|381.57|379.17|0
1648051650000|2022-03-23 16:07:30|381.74|379.34|382.07|379.67|382.07|379.67|381.74|379.34|0
1648051660000|2022-03-23 16:07:40|382.23|379.83|382.9|380.5|382.9|380.5|382.23|379.83|0
1648051670000|2022-03-23 16:07:50|382.56|380.16|382.48|380.08|382.73|380.33|382.48|380.08|0
1648051680000|2022-03-23 16:08:00|382.73|380.33|382.9|380.5|382.9|380.5|382.73|380.33|0
1648051690000|2022-03-23 16:08:10|382.56|380.16|382.9|380.5|382.9|380.5|382.56|380.16|0
1648051700000|2022-03-23 16:08:20|382.73|380.33|382.73|380.33|382.82|380.42|382.73|380.33|0
1648051710000|2022-03-23 16:08:30|382.56|380.16|382.56|380.16|382.56|380.16|382.4|380|0
1648051720000|2022-03-23 16:08:40|382.73|380.33|382.9|380.5|382.9|380.5|382.56|380.16|0
1648051730000|2022-03-23 16:08:50|382.56|380.16|382.73|380.33|382.73|380.33|382.56|380.16|0
1648051740000|2022-03-23 16:09:00|382.56|380.16|382.82|380.42|382.82|380.42|382.56|380.16|0
1648051750000|2022-03-23 16:09:10|382.73|380.33|382.4|380|382.9|380.5|382.4|380|0
1648051760000|2022-03-23 16:09:20|382.56|380.16|382.07|379.67|382.56|380.16|382.07|379.67|0
1648051770000|2022-03-23 16:09:30|381.9|379.5|381.73|379.33|381.9|379.5|381.57|379.17|0
1648051780000|2022-03-23 16:09:40|381.9|379.5|382.07|379.67|382.23|379.83|381.9|379.5|0
1648051790000|2022-03-23 16:09:50|381.9|379.5|382.07|379.67|382.23|379.83|381.9|379.5|0
1648051800000|2022-03-23 16:10:00|382.4|380|382.73|380.33|382.73|380.33|382.4|380|0
1648051810000|2022-03-23 16:10:10|382.56|380.16|382.56|380.16|382.56|380.16|382.48|380.08|0
1648051820000|2022-03-23 16:10:20|382.73|380.33|382.73|380.33|382.73|380.33|382.56|380.16|0
1648051830000|2022-03-23 16:10:30|382.9|380.5|382.73|380.33|382.9|380.5|382.73|380.33|0
1648051840000|2022-03-23 16:10:40|382.9|380.5|382.9|380.5|382.9|380.5|382.73|380.33|0
1648051850000|2022-03-23 16:10:50|382.73|380.33|383.73|381.33|383.73|381.33|382.73|380.33|0
1648051860000|2022-03-23 16:11:00|383.89|381.49|384.81|382.41|384.81|382.41|383.89|381.49|0
1648051870000|2022-03-23 16:11:10|385.06|382.66|385.39|382.99|385.39|382.99|385.06|382.66|0
1648051880000|2022-03-23 16:11:20|385.56|383.16|385.64|383.24|385.64|383.24|385.39|382.99|0
1648051890000|2022-03-23 16:11:30|385.39|382.99|385.72|383.32|385.89|383.49|385.39|382.99|0
1648051900000|2022-03-23 16:11:40|385.89|383.49|385.39|382.99|385.89|383.49|385.39|382.99|0
1648051910000|2022-03-23 16:11:50|385.48|383.08|385.39|382.99|385.72|383.32|385.39|382.99|0
1648051920000|2022-03-23 16:12:00|385.22|382.82|385.56|383.16|385.56|383.16|385.22|382.82|0
1648051930000|2022-03-23 16:12:10|385.89|383.49|385.89|383.49|385.89|383.49|385.89|383.49|0
1648051940000|2022-03-23 16:12:20|385.72|383.32|385.56|383.16|385.89|383.49|385.56|383.16|0
1648051950000|2022-03-23 16:12:30|385.89|383.49|386.39|383.99|386.56|384.16|385.89|383.49|0
1648051960000|2022-03-23 16:12:40|386.56|384.16|386.72|384.32|386.72|384.32|386.56|384.16|0
1648051970000|2022-03-23 16:12:50|386.89|384.49|386.89|384.49|386.89|384.49|386.89|384.49|0
1648051980000|2022-03-23 16:13:00|386.56|384.16|386.89|384.49|386.89|384.49|386.56|384.16|0
1648051990000|2022-03-23 16:13:10|386.72|384.32|386.72|384.32|386.72|384.32|386.72|384.32|0
1648052000000|2022-03-23 16:13:20|386.89|384.49|386.89|384.49|386.89|384.49|386.72|384.32|0
1648052010000|2022-03-23 16:13:30|387.22|384.82|387.06|384.66|387.48|385.08|387.06|384.66|0
1648052020000|2022-03-23 16:13:40|387.39|384.99|386.56|384.16|387.39|384.99|386.56|384.16|0
1648052030000|2022-03-23 16:13:50|386.39|383.99|386.64|384.24|386.72|384.32|386.39|383.99|0
1648052040000|2022-03-23 16:14:00|386.05|383.65|385.72|383.32|386.05|383.65|385.72|383.32|0
1648052050000|2022-03-23 16:14:10|385.55|383.15|385.72|383.32|385.89|383.49|385.55|383.15|0
1648052060000|2022-03-23 16:14:20|385.89|383.49|385.55|383.15|385.89|383.49|385.55|383.15|0
1648052070000|2022-03-23 16:14:30|385.39|382.99|385.39|382.99|385.55|383.15|385.39|382.99|0
1648052080000|2022-03-23 16:14:40|385.22|382.82|385.22|382.82|385.39|382.99|385.22|382.82|0
1648052090000|2022-03-23 16:14:50|385.05|382.65|384.72|382.32|385.05|382.65|384.72|382.32|0
1648052100000|2022-03-23 16:15:00|384.89|382.49|384.39|381.99|384.89|382.49|384.39|381.99|0
1648052110000|2022-03-23 16:15:10|384.56|382.16|384.22|381.82|384.56|382.16|384.22|381.82|0
1648052120000|2022-03-23 16:15:20|384.06|381.66|383.89|381.49|384.06|381.66|383.89|381.49|0
1648052130000|2022-03-23 16:15:30|384.06|381.66|383.89|381.49|384.06|381.66|383.89|381.49|0
1648052140000|2022-03-23 16:15:40|384.06|381.66|382.88|380.48|384.06|381.66|382.71|380.31|0
1648052150000|2022-03-23 16:15:50|382.71|380.31|383.68|381.28|383.85|381.45|382.71|380.31|0
1648052160000|2022-03-23 16:16:00|383.51|381.11|382.69|380.29|383.51|381.11|382.69|380.29|0
1648052170000|2022-03-23 16:16:10|382.85|380.45|382.85|380.45|382.85|380.45|382.69|380.29|0
1648052180000|2022-03-23 16:16:20|382.69|380.29|383.02|380.62|383.02|380.62|382.69|380.29|0
1648052190000|2022-03-23 16:16:30|382.69|380.29|382.69|380.29|382.85|380.45|382.69|380.29|0
1648052200000|2022-03-23 16:16:40|383.02|380.62|382.69|380.29|383.02|380.62|382.69|380.29|0
1648052210000|2022-03-23 16:16:50|382.52|380.12|382.69|380.29|382.69|380.29|382.52|380.12|0
1648052220000|2022-03-23 16:17:00|382.85|380.45|383.02|380.62|383.02|380.62|382.85|380.45|0
1648052230000|2022-03-23 16:17:10|382.94|380.54|382.69|380.29|382.94|380.54|382.69|380.29|0
1648052240000|2022-03-23 16:17:20|382.68|380.28|381.94|379.54|382.68|380.28|381.94|379.54|0
1648052250000|2022-03-23 16:17:30|382.02|379.62|382.52|380.12|382.52|380.12|382.02|379.62|0
1648052260000|2022-03-23 16:17:40|382.35|379.95|382.85|380.45|382.85|380.45|382.19|379.79|0
1648052270000|2022-03-23 16:17:50|383.02|380.62|382.68|380.28|383.02|380.62|382.68|380.28|0
1648052280000|2022-03-23 16:18:00|382.85|380.45|382.77|380.37|382.85|380.45|382.77|380.37|0
1648052290000|2022-03-23 16:18:10|383.02|380.62|383.02|380.62|383.02|380.62|382.85|380.45|0
1648052300000|2022-03-23 16:18:20|383.18|380.78|383.18|380.78|383.35|380.95|383.18|380.78|0
1648052310000|2022-03-23 16:18:30|383.02|380.62|382.02|379.62|383.02|380.62|382.02|379.62|0
1648052320000|2022-03-23 16:18:40|381.86|379.46|382.02|379.62|382.02|379.62|381.86|379.46|0
1648052330000|2022-03-23 16:18:50|382.19|379.79|382.35|379.95|382.35|379.95|382.19|379.79|0
1648052340000|2022-03-23 16:19:00|382.19|379.79|382.19|379.79|382.52|380.12|382.19|379.79|0
1648052350000|2022-03-23 16:19:10|382.02|379.62|381.86|379.46|382.02|379.62|381.86|379.46|0
1648052360000|2022-03-23 16:19:20|381.69|379.29|381.94|379.54|381.94|379.54|381.69|379.29|0
1648052370000|2022-03-23 16:19:30|382.02|379.62|381.36|378.96|382.02|379.62|381.36|378.96|0
1648052380000|2022-03-23 16:19:40|381.53|379.13|381.19|378.79|381.53|379.13|381.19|378.79|0
1648052390000|2022-03-23 16:19:50|381.36|378.96|381.36|378.96|381.36|378.96|381.19|378.79|0
1648052400000|2022-03-23 16:20:00|381.53|379.13|381.78|379.38|381.86|379.46|381.53|379.13|0
1648052410000|2022-03-23 16:20:10|381.69|379.29|381.53|379.13|381.69|379.29|381.36|378.96|0
1648052420000|2022-03-23 16:20:20|381.36|378.96|381.19|378.79|381.36|378.96|381.19|378.79|0
1648052430000|2022-03-23 16:20:30|381.03|378.63|381.03|378.63|381.03|378.63|381.03|378.63|0
1648052440000|2022-03-23 16:20:40|381.19|378.79|381.19|378.79|381.19|378.79|381.03|378.63|0
1648052450000|2022-03-23 16:20:50|381.69|379.29|381.36|378.96|381.69|379.29|381.36|378.96|0
1648052460000|2022-03-23 16:21:00|381.52|379.12|381.69|379.29|381.69|379.29|381.52|379.12|0
1648052470000|2022-03-23 16:21:10|381.86|379.46|382.19|379.79|382.19|379.79|381.86|379.46|0
1648052480000|2022-03-23 16:21:20|382.35|379.95|382.19|379.79|382.35|379.95|382.19|379.79|0
1648052490000|2022-03-23 16:21:30|382.35|379.95|382.19|379.79|382.35|379.95|382.19|379.79|0
1648052500000|2022-03-23 16:21:40|382.02|379.62|382.35|379.95|382.35|379.95|382.02|379.62|0
1648052510000|2022-03-23 16:21:50|382.52|380.12|382.35|379.95|382.52|380.12|382.35|379.95|0
1648052520000|2022-03-23 16:22:00|382.68|380.28|382.52|380.12|382.68|380.28|382.52|380.12|0
1648052530000|2022-03-23 16:22:10|382.6|380.2|383.01|380.61|383.01|380.61|382.52|380.12|0
1648052540000|2022-03-23 16:22:20|382.85|380.45|382.52|380.12|382.85|380.45|382.52|380.12|0
1648052550000|2022-03-23 16:22:30|382.68|380.28|382.19|379.79|382.85|380.45|382.19|379.79|0
1648052560000|2022-03-23 16:22:40|382.02|379.62|382.19|379.79|382.27|379.87|382.02|379.62|0
1648052570000|2022-03-23 16:22:50|382.27|379.87|382.02|379.62|382.27|379.87|382.02|379.62|0
1648052580000|2022-03-23 16:23:00|382.19|379.79|382.68|380.28|382.68|380.28|382.19|379.79|0
1648052590000|2022-03-23 16:23:10|382.52|380.12|382.85|380.45|382.85|380.45|382.52|380.12|0
1648052600000|2022-03-23 16:23:20|382.6|380.2|382.19|379.79|382.6|380.2|382.19|379.79|0
1648052610000|2022-03-23 16:23:30|382.02|379.62|382.02|379.62|382.19|379.79|382.02|379.62|0
1648052620000|2022-03-23 16:23:40|382.52|380.12|382.52|380.12|382.52|380.12|382.35|379.95|0
1648052630000|2022-03-23 16:23:50|382.68|380.28|382.52|380.12|382.68|380.28|382.52|380.12|0
1648052640000|2022-03-23 16:24:00|382.68|380.28|382.85|380.45|383.01|380.61|382.68|380.28|0
1648052650000|2022-03-23 16:24:10|383.18|380.78|383.35|380.95|383.35|380.95|383.01|380.61|0
1648052660000|2022-03-23 16:24:20|383.01|380.61|382.68|380.28|383.01|380.61|382.52|380.12|0
1648052670000|2022-03-23 16:24:30|382.93|380.53|383.18|380.78|383.18|380.78|382.93|380.53|0
1648052680000|2022-03-23 16:24:40|383.01|380.61|382.85|380.45|383.01|380.61|382.85|380.45|0
1648052690000|2022-03-23 16:24:50|382.93|380.53|382.68|380.28|382.93|380.53|382.68|380.28|0
1648052700000|2022-03-23 16:25:00|382.44|380.04|382.35|379.95|382.52|380.12|382.35|379.95|0
1648052710000|2022-03-23 16:25:10|382.19|379.79|382.44|380.04|382.44|380.04|382.19|379.79|0
1648052720000|2022-03-23 16:25:20|382.68|380.28|383.01|380.61|383.01|380.61|382.68|380.28|0
1648052730000|2022-03-23 16:25:30|382.85|380.45|382.68|380.28|382.85|380.45|382.68|380.28|0
1648052740000|2022-03-23 16:25:40|383.01|380.61|382.85|380.45|383.01|380.61|382.85|380.45|0
1648052750000|2022-03-23 16:25:50|382.68|380.28|382.85|380.45|382.85|380.45|382.68|380.28|0
1648052760000|2022-03-23 16:26:00|383.01|380.61|382.85|380.45|383.01|380.61|382.85|380.45|0
1648052770000|2022-03-23 16:26:10|382.77|380.37|383.01|380.61|383.01|380.61|382.77|380.37|0
1648052780000|2022-03-23 16:26:20|382.93|380.53|383.01|380.61|383.26|380.86|382.93|380.53|0
1648052790000|2022-03-23 16:26:30|383.1|380.7|382.68|380.28|383.1|380.7|382.68|380.28|0
1648052800000|2022-03-23 16:26:40|382.77|380.37|382.35|379.95|382.77|380.37|382.35|379.95|0
1648052810000|2022-03-23 16:26:50|382.18|379.78|382.35|379.95|382.35|379.95|382.18|379.78|0
1648052820000|2022-03-23 16:27:00|382.68|380.28|382.85|380.45|382.85|380.45|382.68|380.28|0
1648052830000|2022-03-23 16:27:10|383.1|380.7|382.52|380.12|383.1|380.7|382.52|380.12|0
1648052840000|2022-03-23 16:27:20|382.85|380.45|383.01|380.61|383.01|380.61|382.85|380.45|0
1648052850000|2022-03-23 16:27:30|383.1|380.7|383.1|380.7|383.18|380.78|383.1|380.7|0
1648052860000|2022-03-23 16:27:40|383.18|380.78|383.18|380.78|383.18|380.78|383.1|380.7|0
1648052870000|2022-03-23 16:27:50|383.01|380.61|382.35|379.95|383.01|380.61|382.35|379.95|0
1648052880000|2022-03-23 16:28:00|382.68|380.28|382.35|379.95|382.68|380.28|382.35|379.95|0
1648052890000|2022-03-23 16:28:10|382.52|380.12|383.01|380.61|383.01|380.61|382.27|379.87|0
1648052900000|2022-03-23 16:28:20|383.18|380.78|383.18|380.78|383.34|380.94|383.18|380.78|0
1648052910000|2022-03-23 16:28:30|383.01|380.61|382.68|380.28|383.01|380.61|382.68|380.28|0
1648052920000|2022-03-23 16:28:40|382.77|380.37|382.85|380.45|382.85|380.45|382.35|379.95|0
1648052930000|2022-03-23 16:28:50|382.68|380.28|383.01|380.61|383.01|380.61|382.68|380.28|0
1648052940000|2022-03-23 16:29:00|383.18|380.78|383.18|380.78|383.18|380.78|383.01|380.61|0
1648052950000|2022-03-23 16:29:10|383.01|380.61|382.51|380.11|383.01|380.61|382.51|380.11|0
1648052960000|2022-03-23 16:29:20|382.35|379.95|382.35|379.95|382.35|379.95|382.35|379.95|0
1648052970000|2022-03-23 16:29:30|382.02|379.62|382.02|379.62|382.02|379.62|382.02|379.62|0
1648052980000|2022-03-23 16:29:40|382.35|379.95|382.51|380.11|382.51|380.11|382.35|379.95|0
1648052990000|2022-03-23 16:29:50|382.35|379.95|381.85|379.45|382.35|379.95|381.85|379.45|0
1648053000000|2022-03-23 16:30:00|382.18|379.78|382.18|379.78|382.18|379.78|382.18|379.78|0
1648053010000|2022-03-23 16:30:10|382.02|379.62|381.69|379.29|382.02|379.62|381.69|379.29|0
1648053020000|2022-03-23 16:30:20|381.61|379.21|381.11|378.71|381.61|379.21|381.03|378.63|0
1648053030000|2022-03-23 16:30:30|381.03|378.63|381.03|378.63|381.19|378.79|381.03|378.63|0
1648053040000|2022-03-23 16:30:40|381.19|378.79|380.86|378.46|381.19|378.79|380.86|378.46|0
1648053050000|2022-03-23 16:30:50|381.03|378.63|380.53|378.13|381.03|378.63|380.53|378.13|0
1648053060000|2022-03-23 16:31:00|380.36|377.96|380.03|377.63|380.36|377.96|380.03|377.63|0
1648053070000|2022-03-23 16:31:10|380.36|377.96|380.36|377.96|380.36|377.96|380.2|377.8|0
1648053080000|2022-03-23 16:31:20|381.02|378.62|381.19|378.79|381.19|378.79|380.86|378.46|0
1648053090000|2022-03-23 16:31:30|381.02|378.62|381.02|378.62|381.02|378.62|380.86|378.46|0
1648053100000|2022-03-23 16:31:40|381.19|378.79|381.36|378.96|381.36|378.96|381.02|378.62|0
1648053110000|2022-03-23 16:31:50|381.52|379.12|381.69|379.29|381.69|379.29|381.52|379.12|0
1648053120000|2022-03-23 16:32:00|381.85|379.45|382.35|379.95|382.35|379.95|381.85|379.45|0
1648053130000|2022-03-23 16:32:10|382.18|379.78|382.6|380.2|382.6|380.2|382.18|379.78|0
1648053140000|2022-03-23 16:32:20|382.51|380.11|382.68|380.28|382.68|380.28|382.51|380.11|0
1648053150000|2022-03-23 16:32:30|382.51|380.11|382.35|379.95|382.51|380.11|382.35|379.95|0
1648053160000|2022-03-23 16:32:40|382.18|379.78|382.35|379.95|382.51|380.11|382.18|379.78|0
1648053170000|2022-03-23 16:32:50|382.51|380.11|382.02|379.62|382.51|380.11|382.02|379.62|0
1648053180000|2022-03-23 16:33:00|381.85|379.45|381.19|378.79|381.85|379.45|381.19|378.79|0
1648053190000|2022-03-23 16:33:10|381.02|378.62|380.86|378.46|381.19|378.79|380.86|378.46|0
1648053200000|2022-03-23 16:33:20|380.69|378.29|380.86|378.46|381.02|378.62|380.69|378.29|0
1648053210000|2022-03-23 16:33:30|381.19|378.79|381.35|378.95|381.35|378.95|381.02|378.62|0
1648053220000|2022-03-23 16:33:40|381.19|378.79|381.69|379.29|381.69|379.29|381.19|378.79|0
1648053230000|2022-03-23 16:33:50|381.85|379.45|381.94|379.54|381.94|379.54|381.85|379.45|0
1648053240000|2022-03-23 16:34:00|381.85|379.45|382.02|379.62|382.02|379.62|381.85|379.45|0
1648053250000|2022-03-23 16:34:10|381.69|379.29|381.69|379.29|381.85|379.45|381.69|379.29|0
1648053260000|2022-03-23 16:34:20|381.85|379.45|382.02|379.62|382.02|379.62|381.52|379.12|0
1648053270000|2022-03-23 16:34:30|382.1|379.7|382.02|379.62|382.18|379.78|381.85|379.45|0
1648053280000|2022-03-23 16:34:40|381.85|379.45|382.1|379.7|382.1|379.7|381.85|379.45|0
1648053290000|2022-03-23 16:34:50|382.35|379.95|382.18|379.78|382.35|379.95|382.02|379.62|0
1648053300000|2022-03-23 16:35:00|382.35|379.95|382.68|380.28|382.68|380.28|382.18|379.78|0
1648053310000|2022-03-23 16:35:10|382.84|380.44|383.51|381.11|383.51|381.11|382.84|380.44|0
1648053320000|2022-03-23 16:35:20|383.67|381.27|384.67|382.27|384.67|382.27|383.67|381.27|0
1648053330000|2022-03-23 16:35:30|384.5|382.1|384.42|382.02|384.67|382.27|384.42|382.02|0
1648053340000|2022-03-23 16:35:40|384.34|381.94|384.84|382.44|384.84|382.44|384.34|381.94|0
1648053350000|2022-03-23 16:35:50|384.67|382.27|385.33|382.93|385.33|382.93|384.67|382.27|0
1648053360000|2022-03-23 16:36:00|385|382.6|384.5|382.1|385|382.6|384.5|382.1|0
1648053370000|2022-03-23 16:36:10|384.34|381.94|384|381.6|384.34|381.94|384|381.6|0
1648053380000|2022-03-23 16:36:20|383.84|381.44|383.84|381.44|383.92|381.52|383.84|381.44|0
1648053390000|2022-03-23 16:36:30|383.67|381.27|383.67|381.27|384.17|381.77|383.67|381.27|0
1648053400000|2022-03-23 16:36:40|384.17|381.77|384.5|382.1|384.67|382.27|384.17|381.77|0
1648053410000|2022-03-23 16:36:50|383.84|381.44|383.84|381.44|383.84|381.44|383.67|381.27|0
1648053420000|2022-03-23 16:37:00|383.34|380.94|383.51|381.11|383.67|381.27|383.34|380.94|0
1648053430000|2022-03-23 16:37:10|383.67|381.27|384|381.6|384|381.6|383.67|381.27|0
1648053440000|2022-03-23 16:37:20|383.84|381.44|383.51|381.11|383.84|381.44|383.34|380.94|0
1648053450000|2022-03-23 16:37:30|383.67|381.27|383.67|381.27|383.84|381.44|383.67|381.27|0
1648053460000|2022-03-23 16:37:40|383.51|381.11|383.84|381.44|384|381.6|383.51|381.11|0
1648053470000|2022-03-23 16:37:50|383.51|381.11|383.51|381.11|383.51|381.11|383.51|381.11|0
1648053480000|2022-03-23 16:38:00|383.34|380.94|382.51|380.11|383.34|380.94|382.51|380.11|0
1648053490000|2022-03-23 16:38:10|382.84|380.44|382.84|380.44|383.01|380.61|382.84|380.44|0
1648053500000|2022-03-23 16:38:20|383.01|380.61|383.34|380.94|383.34|380.94|383.01|380.61|0
1648053510000|2022-03-23 16:38:30|383.51|381.11|383.84|381.44|383.84|381.44|383.51|381.11|0
1648053520000|2022-03-23 16:38:40|383.51|381.11|383.51|381.11|383.51|381.11|383.51|381.11|0
1648053530000|2022-03-23 16:38:50|383.34|380.94|383.17|380.77|383.34|380.94|382.93|380.53|0
1648053540000|2022-03-23 16:39:00|382.84|380.44|382.84|380.44|383.01|380.61|382.68|380.28|0
1648053550000|2022-03-23 16:39:10|383.01|380.61|383.17|380.77|383.26|380.86|383.01|380.61|0
1648053560000|2022-03-23 16:39:20|383.01|380.61|383.51|381.11|383.51|381.11|383.01|380.61|0
1648053570000|2022-03-23 16:39:30|383.34|380.94|383.67|381.27|383.67|381.27|383.34|380.94|0
1648053580000|2022-03-23 16:39:40|383.34|380.94|383.01|380.61|383.34|380.94|382.84|380.44|0
1648053590000|2022-03-23 16:39:50|383.34|380.94|383.51|381.11|383.51|381.11|383.34|380.94|0
1648053600000|2022-03-23 16:40:00|383.76|381.36|383.67|381.27|383.76|381.36|383.59|381.19|0
1648053610000|2022-03-23 16:40:10|383.51|381.11|383.01|380.61|383.67|381.27|383.01|380.61|0
1648053620000|2022-03-23 16:40:20|383.26|380.86|383.84|381.44|383.84|381.44|383.26|380.86|0
1648053630000|2022-03-23 16:40:30|384|381.6|384.17|381.77|384.33|381.93|384|381.6|0
1648053640000|2022-03-23 16:40:40|384|381.6|384.5|382.1|384.5|382.1|384|381.6|0
1648053650000|2022-03-23 16:40:50|384.33|381.93|384.42|382.02|384.5|382.1|384.33|381.93|0
1648053660000|2022-03-23 16:41:00|384.33|381.93|384.5|382.1|384.5|382.1|384|381.6|0
1648053670000|2022-03-23 16:41:10|384.33|381.93|384.5|382.1|384.5|382.1|384.33|381.93|0
1648053680000|2022-03-23 16:41:20|384.59|382.19|384.5|382.1|384.67|382.27|384.5|382.1|0
1648053690000|2022-03-23 16:41:30|384.67|382.27|383.92|381.52|384.67|382.27|383.92|381.52|0
1648053700000|2022-03-23 16:41:40|384.17|381.77|384.5|382.1|384.5|382.1|384.17|381.77|0
1648053710000|2022-03-23 16:41:50|385|382.6|385.17|382.77|385.17|382.77|384.92|382.52|0
1648053720000|2022-03-23 16:42:00|385.66|383.26|385.66|383.26|385.83|383.43|385.66|383.26|0
1648053730000|2022-03-23 16:42:10|386|383.6|386|383.6|386|383.6|385.92|383.52|0
1648053740000|2022-03-23 16:42:20|385.83|383.43|385.33|382.93|386|383.6|385.33|382.93|0
1648053750000|2022-03-23 16:42:30|385.17|382.77|385.25|382.85|385.25|382.85|385|382.6|0
1648053760000|2022-03-23 16:42:40|385|382.6|385.5|383.1|385.5|383.1|384.67|382.27|0
1648053770000|2022-03-23 16:42:50|385.33|382.93|385.09|382.69|385.33|382.93|385.09|382.69|0
1648053780000|2022-03-23 16:43:00|385.16|382.76|385.33|382.93|385.33|382.93|385.16|382.76|0
1648053790000|2022-03-23 16:43:10|385.16|382.76|385.5|383.1|385.5|383.1|385.16|382.76|0
1648053800000|2022-03-23 16:43:20|385.83|383.43|385.66|383.26|385.83|383.43|385.66|383.26|0
1648053810000|2022-03-23 16:43:30|385.5|383.1|385.66|383.26|385.66|383.26|385.5|383.1|0
1648053820000|2022-03-23 16:43:40|386|383.6|385.66|383.26|386|383.6|385.66|383.26|0
1648053830000|2022-03-23 16:43:50|385.83|383.43|386.33|383.93|386.33|383.93|385.83|383.43|0
1648053840000|2022-03-23 16:44:00|386.16|383.76|386.5|384.1|386.5|384.1|386.16|383.76|0
1648053850000|2022-03-23 16:44:10|386.33|383.93|386.33|383.93|386.33|383.93|386.16|383.76|0
1648053860000|2022-03-23 16:44:20|386.83|384.43|387.5|385.1|387.5|385.1|386.66|384.26|0
1648053870000|2022-03-23 16:44:30|387.66|385.26|387.33|384.93|387.66|385.26|387.16|384.76|0
1648053880000|2022-03-23 16:44:40|387.66|385.26|388.16|385.76|388.16|385.76|387.66|385.26|0
1648053890000|2022-03-23 16:44:50|388.33|385.93|388.33|385.93|388.33|385.93|388.33|385.93|0
1648053900000|2022-03-23 16:45:00|388.5|386.1|387.83|385.43|388.5|386.1|387.83|385.43|0
1648053910000|2022-03-23 16:45:10|387.66|385.26|388.67|386.27|388.67|386.27|387.66|385.26|0
1648053920000|2022-03-23 16:45:20|388.33|385.93|388.67|386.27|388.83|386.43|388.33|385.93|0
1648053930000|2022-03-23 16:45:30|388.83|386.43|389.17|386.77|389.17|386.77|388.83|386.43|0
1648053940000|2022-03-23 16:45:40|389|386.6|389|386.6|389|386.6|388.83|386.43|0
1648053950000|2022-03-23 16:45:50|389.17|386.77|389.42|387.02|389.42|387.02|389|386.6|0
1648053960000|2022-03-23 16:46:00|389.33|386.93|389.33|386.93|389.33|386.93|389.33|386.93|0
1648053970000|2022-03-23 16:46:10|389.5|387.1|389.33|386.93|389.5|387.1|389.33|386.93|0
1648053980000|2022-03-23 16:46:20|389.5|387.1|389.5|387.1|389.5|387.1|389.5|387.1|0
1648053990000|2022-03-23 16:46:30|389.33|386.93|389|386.6|389.33|386.93|389|386.6|0
1648054000000|2022-03-23 16:46:40|388.67|386.27|387.75|385.35|388.83|386.43|387.75|385.35|0
1648054010000|2022-03-23 16:46:50|387.41|385.01|388.54|386.14|388.54|386.14|387.41|385.01|0
1648054020000|2022-03-23 16:47:00|388.38|385.98|388.38|385.98|388.71|386.31|388.38|385.98|0
1648054030000|2022-03-23 16:47:10|388.21|385.81|388.04|385.64|388.21|385.81|388.04|385.64|0
1648054040000|2022-03-23 16:47:20|387.87|385.47|388.04|385.64|388.04|385.64|387.87|385.47|0
1648054050000|2022-03-23 16:47:30|388.21|385.81|388.04|385.64|388.21|385.81|387.87|385.47|0
1648054060000|2022-03-23 16:47:40|387.87|385.47|387.71|385.31|387.87|385.47|387.71|385.31|0
1648054070000|2022-03-23 16:47:50|387.54|385.14|387.71|385.31|387.71|385.31|387.37|384.97|0
1648054080000|2022-03-23 16:48:00|387.79|385.39|387.54|385.14|387.87|385.47|387.54|385.14|0
1648054090000|2022-03-23 16:48:10|387.37|384.97|387.04|384.64|387.37|384.97|387.04|384.64|0
1648054100000|2022-03-23 16:48:20|387.21|384.81|387.21|384.81|387.21|384.81|387.21|384.81|0
1648054110000|2022-03-23 16:48:30|387.04|384.64|386.87|384.47|387.13|384.73|386.87|384.47|0
1648054120000|2022-03-23 16:48:40|387.04|384.64|386.71|384.31|387.04|384.64|386.71|384.31|0
1648054130000|2022-03-23 16:48:50|386.87|384.47|386.71|384.31|386.87|384.47|386.71|384.31|0
1648054140000|2022-03-23 16:49:00|386.54|384.14|386.79|384.39|387.04|384.64|386.54|384.14|0
1648054150000|2022-03-23 16:49:10|386.54|384.14|386.71|384.31|386.87|384.47|386.54|384.14|0
1648054160000|2022-03-23 16:49:20|386.87|384.47|387.04|384.64|387.04|384.64|386.87|384.47|0
1648054170000|2022-03-23 16:49:30|386.87|384.47|387.21|384.81|387.21|384.81|386.87|384.47|0
1648054180000|2022-03-23 16:49:40|387.37|384.97|386.87|384.47|387.37|384.97|386.87|384.47|0
1648054190000|2022-03-23 16:49:50|387.21|384.81|387.37|384.97|387.37|384.97|387.21|384.81|0
1648054200000|2022-03-23 16:50:00|388.04|385.64|388.04|385.64|388.04|385.64|387.87|385.47|0
1648054210000|2022-03-23 16:50:10|388.21|385.81|388.37|385.97|388.37|385.97|388.21|385.81|0
1648054220000|2022-03-23 16:50:20|387.71|385.31|387.71|385.31|387.87|385.47|387.71|385.31|0
1648054230000|2022-03-23 16:50:30|387.54|385.14|387.54|385.14|387.54|385.14|387.37|384.97|0
1648054240000|2022-03-23 16:50:40|387.37|384.97|387.79|385.39|387.79|385.39|387.21|384.81|0
1648054250000|2022-03-23 16:50:50|387.71|385.31|387.87|385.47|387.87|385.47|387.54|385.14|0
1648054260000|2022-03-23 16:51:00|388.21|385.81|387.54|385.14|388.21|385.81|387.54|385.14|0
1648054270000|2022-03-23 16:51:10|387.79|385.39|387.29|384.89|387.79|385.39|387.21|384.81|0
1648054280000|2022-03-23 16:51:20|387.21|384.81|387.37|384.97|387.54|385.14|387.21|384.81|0
1648054290000|2022-03-23 16:51:30|387.21|384.81|387.04|384.64|387.21|384.81|387.04|384.64|0
1648054300000|2022-03-23 16:51:40|386.87|384.47|387.04|384.64|387.04|384.64|386.87|384.47|0
1648054310000|2022-03-23 16:51:50|387.54|385.14|387.04|384.64|387.54|385.14|387.04|384.64|0
1648054320000|2022-03-23 16:52:00|387.37|384.97|387.71|385.31|387.71|385.31|387.21|384.81|0
1648054330000|2022-03-23 16:52:10|387.54|385.14|387.04|384.64|387.54|385.14|387.04|384.64|0
1648054340000|2022-03-23 16:52:20|387.21|384.81|386.37|383.97|387.21|384.81|386.37|383.97|0
1648054350000|2022-03-23 16:52:30|386.21|383.81|386.21|383.81|386.37|383.97|386.21|383.81|0
1648054360000|2022-03-23 16:52:40|386.04|383.64|386.04|383.64|386.21|383.81|386.04|383.64|0
1648054370000|2022-03-23 16:52:50|385.71|383.31|385.54|383.14|385.87|383.47|385.54|383.14|0
1648054380000|2022-03-23 16:53:00|386.04|383.64|386.54|384.14|386.54|384.14|386.04|383.64|0
1648054390000|2022-03-23 16:53:10|386.37|383.97|386.04|383.64|386.37|383.97|386.04|383.64|0
1648054400000|2022-03-23 16:53:20|385.87|383.47|386.29|383.89|386.29|383.89|385.87|383.47|0
1648054410000|2022-03-23 16:53:30|386.54|384.14|386.37|383.97|386.54|384.14|386.37|383.97|0
1648054420000|2022-03-23 16:53:40|386.2|383.8|386.04|383.64|386.2|383.8|386.04|383.64|0
1648054430000|2022-03-23 16:53:50|386.2|383.8|386.04|383.64|386.2|383.8|385.87|383.47|0
1648054440000|2022-03-23 16:54:00|385.87|383.47|385.96|383.56|386.04|383.64|385.87|383.47|0
1648054450000|2022-03-23 16:54:10|385.87|383.47|386.04|383.64|386.04|383.64|385.87|383.47|0
1648054460000|2022-03-23 16:54:20|386.2|383.8|386.04|383.64|386.2|383.8|386.04|383.64|0
1648054470000|2022-03-23 16:54:30|386.2|383.8|386.7|384.3|386.7|384.3|386.2|383.8|0
1648054480000|2022-03-23 16:54:40|386.37|383.97|386.04|383.64|386.37|383.97|386.04|383.64|0
1648054490000|2022-03-23 16:54:50|385.87|383.47|386.2|383.8|386.2|383.8|385.87|383.47|0
1648054500000|2022-03-23 16:55:00|386.87|384.47|386.54|384.14|386.87|384.47|386.54|384.14|0
1648054510000|2022-03-23 16:55:10|386.7|384.3|386.2|383.8|386.7|384.3|386.2|383.8|0
1648054520000|2022-03-23 16:55:20|386.37|383.97|385.87|383.47|386.37|383.97|385.87|383.47|0
1648054530000|2022-03-23 16:55:30|386.04|383.64|385.87|383.47|386.04|383.64|385.54|383.14|0
1648054540000|2022-03-23 16:55:40|385.7|383.3|385.7|383.3|385.7|383.3|385.54|383.14|0
1648054550000|2022-03-23 16:55:50|386.12|383.72|386.37|383.97|386.37|383.97|386.04|383.64|0
1648054560000|2022-03-23 16:56:00|386.2|383.8|386.2|383.8|386.2|383.8|386.2|383.8|0
1648054570000|2022-03-23 16:56:10|386.37|383.97|386.37|383.97|386.54|384.14|386.37|383.97|0
1648054580000|2022-03-23 16:56:20|386.2|383.8|386.54|384.14|386.7|384.3|386.2|383.8|0
1648054590000|2022-03-23 16:56:30|386.29|383.89|386.2|383.8|386.29|383.89|386.04|383.64|0
1648054600000|2022-03-23 16:56:40|386.37|383.97|386.37|383.97|386.37|383.97|386.37|383.97|0
1648054610000|2022-03-23 16:56:50|386.2|383.8|385.87|383.47|386.29|383.89|385.87|383.47|0
1648054620000|2022-03-23 16:57:00|385.96|383.56|385.96|383.56|385.96|383.56|385.96|383.56|0
1648054630000|2022-03-23 16:57:10|385.87|383.47|386.37|383.97|386.37|383.97|385.87|383.47|0
1648054640000|2022-03-23 16:57:20|386.2|383.8|385.7|383.3|386.2|383.8|385.7|383.3|0
1648054650000|2022-03-23 16:57:30|385.87|383.47|386.2|383.8|386.2|383.8|385.87|383.47|0
1648054660000|2022-03-23 16:57:40|386.37|383.97|386.54|384.14|386.54|384.14|386.2|383.8|0
1648054670000|2022-03-23 16:57:50|386.7|384.3|386.37|383.97|386.7|384.3|386.37|383.97|0
1648054680000|2022-03-23 16:58:00|386.7|384.3|386.96|384.56|386.96|384.56|386.7|384.3|0
1648054690000|2022-03-23 16:58:10|386.87|384.47|385.87|383.47|387.04|384.64|385.87|383.47|0
1648054700000|2022-03-23 16:58:20|385.7|383.3|386.04|383.64|386.04|383.64|385.7|383.3|0
1648054710000|2022-03-23 16:58:30|386.2|383.8|385.87|383.47|386.2|383.8|385.87|383.47|0
1648054720000|2022-03-23 16:58:40|385.7|383.3|385.54|383.14|385.7|383.3|385.54|383.14|0
1648054730000|2022-03-23 16:58:50|385.87|383.47|386.04|383.64|386.04|383.64|385.87|383.47|0
1648054740000|2022-03-23 16:59:00|385.7|383.3|385.37|382.97|385.7|383.3|385.37|382.97|0
1648054750000|2022-03-23 16:59:10|385.54|383.14|385.37|382.97|385.7|383.3|385.37|382.97|0
1648054760000|2022-03-23 16:59:20|385.54|383.14|385.37|382.97|385.54|383.14|385.2|382.8|0
1648054770000|2022-03-23 16:59:30|385.04|382.64|385.2|382.8|385.2|382.8|385.04|382.64|0
1648054780000|2022-03-23 16:59:40|384.87|382.47|384.87|382.47|385.04|382.64|384.87|382.47|0
1648054790000|2022-03-23 16:59:50|385.04|382.64|385.37|382.97|385.37|382.97|385.04|382.64|0
1648054800000|2022-03-23 17:00:00|385.54|383.14|385.54|383.14|385.54|383.14|385.37|382.97|0
1648054810000|2022-03-23 17:00:10|385.7|383.3|385.04|382.64|385.7|383.3|385.04|382.64|0
1648054820000|2022-03-23 17:00:20|385.2|382.8|385.37|382.97|385.37|382.97|385.04|382.64|0
1648054830000|2022-03-23 17:00:30|385.2|382.8|385.54|383.14|385.54|383.14|385.2|382.8|0
1648054840000|2022-03-23 17:00:40|385.37|382.97|384.7|382.3|385.37|382.97|384.7|382.3|0
1648054850000|2022-03-23 17:00:50|385.2|382.8|385.37|382.97|385.37|382.97|385.2|382.8|0
1648054860000|2022-03-23 17:01:00|385.54|383.14|385.79|383.39|385.79|383.39|385.54|383.14|0
1648054870000|2022-03-23 17:01:10|385.7|383.3|385.79|383.39|385.87|383.47|385.7|383.3|0
1648054880000|2022-03-23 17:01:20|385.87|383.47|385.54|383.14|385.87|383.47|385.37|382.97|0
1648054890000|2022-03-23 17:01:30|385.37|382.97|385.37|382.97|385.37|382.97|385.37|382.97|0
1648054900000|2022-03-23 17:01:40|385.54|383.14|385.87|383.47|385.87|383.47|385.37|382.97|0
1648054910000|2022-03-23 17:01:50|385.96|383.56|386.12|383.72|386.12|383.72|385.7|383.3|0
1648054920000|2022-03-23 17:02:00|386.37|383.97|387.03|384.63|387.03|384.63|386.37|383.97|0
1648054930000|2022-03-23 17:02:10|386.29|383.89|386.37|383.97|386.37|383.97|386.2|383.8|0
1648054940000|2022-03-23 17:02:20|386.03|383.63|385.87|383.47|386.03|383.63|385.87|383.47|0
1648054950000|2022-03-23 17:02:30|385.7|383.3|386.87|384.47|386.87|384.47|385.7|383.3|0
1648054960000|2022-03-23 17:02:40|386.7|384.3|388.04|385.64|388.04|385.64|386.7|384.3|0
1648054970000|2022-03-23 17:02:50|387.87|385.47|387.54|385.14|387.87|385.47|387.37|384.97|0
1648054980000|2022-03-23 17:03:00|387.03|384.63|387.62|385.22|387.62|385.22|387.03|384.63|0
1648054990000|2022-03-23 17:03:10|387.87|385.47|388.2|385.8|388.2|385.8|387.87|385.47|0
1648055000000|2022-03-23 17:03:20|388.54|386.14|387.87|385.47|388.54|386.14|387.87|385.47|0
1648055010000|2022-03-23 17:03:30|387.96|385.56|388.2|385.8|388.2|385.8|387.96|385.56|0
1648055020000|2022-03-23 17:03:40|388.54|386.14|388.37|385.97|388.54|386.14|388.37|385.97|0
1648055030000|2022-03-23 17:03:50|388.54|386.14|388.2|385.8|388.54|386.14|388.2|385.8|0
1648055040000|2022-03-23 17:04:00|387.37|384.97|387.37|384.97|387.37|384.97|387.2|384.8|0
1648055050000|2022-03-23 17:04:10|387.2|384.8|387.7|385.3|387.7|385.3|387.2|384.8|0
1648055060000|2022-03-23 17:04:20|387.53|385.13|388.2|385.8|388.37|385.97|387.53|385.13|0
1648055070000|2022-03-23 17:04:30|388.37|385.97|388.54|386.14|388.54|386.14|388.37|385.97|0
1648055080000|2022-03-23 17:04:40|388.7|386.3|388.7|386.3|388.87|386.47|388.7|386.3|0
1648055090000|2022-03-23 17:04:50|389.04|386.64|388.87|386.47|389.04|386.64|388.7|386.3|0
1648055100000|2022-03-23 17:05:00|389.04|386.64|388.87|386.47|389.04|386.64|388.87|386.47|0
1648055110000|2022-03-23 17:05:10|388.7|386.3|388.79|386.39|388.87|386.47|388.7|386.3|0
1648055120000|2022-03-23 17:05:20|388.62|386.22|388.54|386.14|388.7|386.3|388.54|386.14|0
1648055130000|2022-03-23 17:05:30|388.03|385.63|387.87|385.47|388.03|385.63|387.7|385.3|0
1648055140000|2022-03-23 17:05:40|387.7|385.3|387.53|385.13|387.7|385.3|387.53|385.13|0
1648055150000|2022-03-23 17:05:50|387.7|385.3|387.53|385.13|387.7|385.3|387.53|385.13|0
1648055160000|2022-03-23 17:06:00|387.87|385.47|387.12|384.72|387.87|385.47|387.03|384.63|0
1648055170000|2022-03-23 17:06:10|386.87|384.47|386.7|384.3|387.03|384.63|386.7|384.3|0
1648055180000|2022-03-23 17:06:20|386.37|383.97|387.2|384.8|387.2|384.8|386.37|383.97|0
1648055190000|2022-03-23 17:06:30|386.95|384.55|387.2|384.8|387.2|384.8|386.87|384.47|0
1648055200000|2022-03-23 17:06:40|387.03|384.63|387.03|384.63|387.12|384.72|386.87|384.47|0
1648055210000|2022-03-23 17:06:50|386.87|384.47|386.87|384.47|386.87|384.47|386.7|384.3|0
1648055220000|2022-03-23 17:07:00|386.7|384.3|386.53|384.13|386.7|384.3|386.37|383.97|0
1648055230000|2022-03-23 17:07:10|386.62|384.22|386.7|384.3|386.87|384.47|386.62|384.22|0
1648055240000|2022-03-23 17:07:20|386.87|384.47|387.37|384.97|387.37|384.97|386.87|384.47|0
1648055250000|2022-03-23 17:07:30|387.53|385.13|387.87|385.47|387.87|385.47|387.53|385.13|0
1648055260000|2022-03-23 17:07:40|387.79|385.39|388.03|385.63|388.03|385.63|387.7|385.3|0
1648055270000|2022-03-23 17:07:50|387.7|385.3|387.03|384.63|387.7|385.3|387.03|384.63|0
1648055280000|2022-03-23 17:08:00|387.2|384.8|386.7|384.3|387.2|384.8|386.7|384.3|0
1648055290000|2022-03-23 17:08:10|386.53|384.13|386.53|384.13|386.53|384.13|386.53|384.13|0
1648055300000|2022-03-23 17:08:20|386.87|384.47|387.03|384.63|387.03|384.63|386.7|384.3|0
1648055310000|2022-03-23 17:08:30|387.2|384.8|387.37|384.97|387.53|385.13|387.2|384.8|0
1648055320000|2022-03-23 17:08:40|387.03|384.63|387.2|384.8|387.2|384.8|386.87|384.47|0
1648055330000|2022-03-23 17:08:50|386.95|384.55|386.87|384.47|386.95|384.55|386.87|384.47|0
1648055340000|2022-03-23 17:09:00|386.7|384.3|386.53|384.13|386.87|384.47|386.53|384.13|0
1648055350000|2022-03-23 17:09:10|386.7|384.3|387.2|384.8|387.2|384.8|386.53|384.13|0
1648055360000|2022-03-23 17:09:20|386.87|384.47|386.53|384.13|387.03|384.63|386.53|384.13|0
1648055370000|2022-03-23 17:09:30|386.37|383.97|386.45|384.05|386.45|384.05|386.03|383.63|0
1648055380000|2022-03-23 17:09:40|386.03|383.63|386.03|383.63|386.03|383.63|385.87|383.47|0
1648055390000|2022-03-23 17:09:50|386.2|383.8|386.2|383.8|386.2|383.8|386.12|383.72|0
1648055400000|2022-03-23 17:10:00|386.37|383.97|386.7|384.3|386.7|384.3|386.2|383.8|0
1648055410000|2022-03-23 17:10:10|386.53|384.13|386.86|384.46|387.03|384.63|386.53|384.13|0
1648055420000|2022-03-23 17:10:20|386.7|384.3|386.28|383.88|386.7|384.3|386.2|383.8|0
1648055430000|2022-03-23 17:10:30|386.03|383.63|386.36|383.96|386.36|383.96|386.03|383.63|0
1648055440000|2022-03-23 17:10:40|386.2|383.8|385.87|383.47|386.2|383.8|385.87|383.47|0
1648055450000|2022-03-23 17:10:50|386.03|383.63|385.87|383.47|386.03|383.63|385.87|383.47|0
1648055460000|2022-03-23 17:11:00|385.7|383.3|385.87|383.47|385.87|383.47|385.7|383.3|0
1648055470000|2022-03-23 17:11:10|386.7|384.3|386.86|384.46|386.86|384.46|386.53|384.13|0
1648055480000|2022-03-23 17:11:20|386.7|384.3|386.86|384.46|386.86|384.46|386.53|384.13|0
1648055490000|2022-03-23 17:11:30|386.7|384.3|387.03|384.63|387.03|384.63|386.7|384.3|0
1648055500000|2022-03-23 17:11:40|387.36|384.96|387.36|384.96|387.45|385.05|387.36|384.96|0
1648055510000|2022-03-23 17:11:50|387.03|384.63|387.53|385.13|387.53|385.13|387.03|384.63|0
1648055520000|2022-03-23 17:12:00|387.36|384.96|387.36|384.96|387.7|385.3|387.36|384.96|0
1648055530000|2022-03-23 17:12:10|386.95|384.55|387.36|384.96|387.36|384.96|386.86|384.46|0
1648055540000|2022-03-23 17:12:20|387.53|385.13|388.03|385.63|388.03|385.63|387.53|385.13|0
1648055550000|2022-03-23 17:12:30|387.95|385.55|387.7|385.3|388.03|385.63|387.53|385.13|0
1648055560000|2022-03-23 17:12:40|387.53|385.13|387.7|385.3|388.03|385.63|387.53|385.13|0
1648055570000|2022-03-23 17:12:50|387.87|385.47|388.03|385.63|388.03|385.63|387.87|385.47|0
1648055580000|2022-03-23 17:13:00|388.2|385.8|388.29|385.89|388.37|385.97|388.2|385.8|0
1648055590000|2022-03-23 17:13:10|388.03|385.63|387.53|385.13|388.03|385.63|387.53|385.13|0
1648055600000|2022-03-23 17:13:20|387.7|385.3|388.03|385.63|388.03|385.63|387.7|385.3|0
1648055610000|2022-03-23 17:13:30|387.86|385.46|387.86|385.46|387.86|385.46|387.7|385.3|0
1648055620000|2022-03-23 17:13:40|387.7|385.3|387.2|384.8|387.7|385.3|387.2|384.8|0
1648055630000|2022-03-23 17:13:50|387.03|384.63|387.03|384.63|387.28|384.88|387.03|384.63|0
1648055640000|2022-03-23 17:14:00|386.86|384.46|387.36|384.96|387.36|384.96|386.7|384.3|0
1648055650000|2022-03-23 17:14:10|387.2|384.8|387.2|384.8|387.2|384.8|387.2|384.8|0
1648055660000|2022-03-23 17:14:20|387.12|384.72|387.45|385.05|387.45|385.05|387.12|384.72|0
1648055670000|2022-03-23 17:14:30|387.03|384.63|386.86|384.46|387.03|384.63|386.86|384.46|0
1648055680000|2022-03-23 17:14:40|386.95|384.55|387.2|384.8|387.2|384.8|386.95|384.55|0
1648055690000|2022-03-23 17:14:50|386.86|384.46|387.03|384.63|387.03|384.63|386.86|384.46|0
1648055700000|2022-03-23 17:15:00|386.53|384.13|386.36|383.96|386.7|384.3|386.36|383.96|0
1648055710000|2022-03-23 17:15:10|386.45|384.05|387.03|384.63|387.03|384.63|386.45|384.05|0
1648055720000|2022-03-23 17:15:20|387.2|384.8|387.53|385.13|387.53|385.13|387.2|384.8|0
1648055730000|2022-03-23 17:15:30|387.78|385.38|387.36|384.96|387.86|385.46|387.36|384.96|0
1648055740000|2022-03-23 17:15:40|387.28|384.88|387.2|384.8|387.36|384.96|387.2|384.8|0
1648055750000|2022-03-23 17:15:50|387.03|384.63|387.36|384.96|387.53|385.13|387.03|384.63|0
1648055760000|2022-03-23 17:16:00|387.95|385.55|387.36|384.96|387.95|385.55|387.2|384.8|0
1648055770000|2022-03-23 17:16:10|387.2|384.8|386.86|384.46|387.2|384.8|386.86|384.46|0
1648055780000|2022-03-23 17:16:20|387.03|384.63|387.2|384.8|387.2|384.8|387.03|384.63|0
1648055790000|2022-03-23 17:16:30|387.36|384.96|387.53|385.13|387.53|385.13|387.36|384.96|0
1648055800000|2022-03-23 17:16:40|387.36|384.96|387.53|385.13|387.53|385.13|387.36|384.96|0
1648055810000|2022-03-23 17:16:50|387.7|385.3|388.2|385.8|388.2|385.8|387.7|385.3|0
1648055820000|2022-03-23 17:17:00|389.03|386.63|389.03|386.63|389.03|386.63|389.03|386.63|0
1648055830000|2022-03-23 17:17:10|389.7|387.3|390.21|387.81|390.21|387.81|389.37|386.97|0
1648055840000|2022-03-23 17:17:20|390.29|387.89|390.37|387.97|390.37|387.97|390.04|387.64|0
1648055850000|2022-03-23 17:17:30|390.29|387.89|389.54|387.14|390.29|387.89|389.54|387.14|0
1648055860000|2022-03-23 17:17:40|389.7|387.3|389.54|387.14|389.7|387.3|389.37|386.97|0
1648055870000|2022-03-23 17:17:50|389.37|386.97|389.53|387.13|389.62|387.22|389.37|386.97|0
1648055880000|2022-03-23 17:18:00|389.03|386.63|388.87|386.47|389.2|386.8|388.87|386.47|0
1648055890000|2022-03-23 17:18:10|388.7|386.3|388.87|386.47|388.87|386.47|388.7|386.3|0
1648055900000|2022-03-23 17:18:20|388.7|386.3|389.03|386.63|389.03|386.63|388.7|386.3|0
1648055910000|2022-03-23 17:18:30|388.87|386.47|388.87|386.47|388.87|386.47|388.7|386.3|0
1648055920000|2022-03-23 17:18:40|389.2|386.8|389.2|386.8|389.2|386.8|389.03|386.63|0
1648055930000|2022-03-23 17:18:50|389.03|386.63|389.12|386.72|389.2|386.8|389.03|386.63|0
1648055940000|2022-03-23 17:19:00|389.37|386.97|389.37|386.97|389.37|386.97|389.2|386.8|0
1648055950000|2022-03-23 17:19:10|389.45|387.05|389.37|386.97|389.53|387.13|389.37|386.97|0
1648055960000|2022-03-23 17:19:20|389.7|387.3|390.12|387.72|390.12|387.72|389.7|387.3|0
1648055970000|2022-03-23 17:19:30|390.04|387.64|390.2|387.8|390.2|387.8|390.04|387.64|0
1648055980000|2022-03-23 17:19:40|390.37|387.97|390.2|387.8|390.37|387.97|390.2|387.8|0
1648055990000|2022-03-23 17:19:50|390.04|387.64|390.2|387.8|390.46|388.06|390.04|387.64|0
1648056000000|2022-03-23 17:20:00|390.12|387.72|390.04|387.64|390.12|387.72|389.53|387.13|0
1648056010000|2022-03-23 17:20:10|389.87|387.47|390.04|387.64|390.04|387.64|389.53|387.13|0
1648056020000|2022-03-23 17:20:20|390.2|387.8|390.04|387.64|390.2|387.8|390.04|387.64|0
1648056030000|2022-03-23 17:20:30|390.2|387.8|390.46|388.06|390.46|388.06|390.2|387.8|0
1648056040000|2022-03-23 17:20:40|390.54|388.14|390.2|387.8|390.54|388.14|390.2|387.8|0
1648056050000|2022-03-23 17:20:50|390.54|388.14|390.87|388.47|390.87|388.47|390.54|388.14|0
1648056060000|2022-03-23 17:21:00|391.04|388.64|391.04|388.64|391.04|388.64|390.87|388.47|0
1648056070000|2022-03-23 17:21:10|390.87|388.47|391.04|388.64|391.04|388.64|390.87|388.47|0
1648056080000|2022-03-23 17:21:20|391.38|388.98|391.38|388.98|391.38|388.98|391.21|388.81|0
1648056090000|2022-03-23 17:21:30|391.55|389.15|391.88|389.48|391.88|389.48|391.55|389.15|0
1648056100000|2022-03-23 17:21:40|392.05|389.65|391.88|389.48|392.22|389.82|391.88|389.48|0
1648056110000|2022-03-23 17:21:50|392.05|389.65|392.39|389.99|392.39|389.99|392.05|389.65|0
1648056120000|2022-03-23 17:22:00|392.22|389.82|392.72|390.32|392.72|390.32|392.22|389.82|0
1648056130000|2022-03-23 17:22:10|392.55|390.15|392.89|390.49|392.89|390.49|392.47|390.07|0
1648056140000|2022-03-23 17:22:20|392.72|390.32|392.22|389.82|392.72|390.32|392.22|389.82|0
1648056150000|2022-03-23 17:22:30|392.14|389.74|391.88|389.48|392.14|389.74|391.88|389.48|0
1648056160000|2022-03-23 17:22:40|392.22|389.82|391.88|389.48|392.22|389.82|391.8|389.4|0
1648056170000|2022-03-23 17:22:50|392.22|389.82|391.88|389.48|392.22|389.82|391.88|389.48|0
1648056180000|2022-03-23 17:23:00|391.71|389.31|392.55|390.15|392.55|390.15|391.71|389.31|0
1648056190000|2022-03-23 17:23:10|392.72|390.32|392.05|389.65|392.72|390.32|392.05|389.65|0
1648056200000|2022-03-23 17:23:20|392.38|389.98|392.38|389.98|392.38|389.98|392.38|389.98|0
1648056210000|2022-03-23 17:23:30|392.55|390.15|392.89|390.49|392.89|390.49|392.55|390.15|0
1648056220000|2022-03-23 17:23:40|392.72|390.32|392.89|390.49|392.89|390.49|392.47|390.07|0
1648056230000|2022-03-23 17:23:50|393.06|390.66|393.06|390.66|393.06|390.66|392.89|390.49|0
1648056240000|2022-03-23 17:24:00|393.23|390.83|393.73|391.33|393.73|391.33|393.23|390.83|0
1648056250000|2022-03-23 17:24:10|393.56|391.16|393.23|390.83|393.56|391.16|393.23|390.83|0
1648056260000|2022-03-23 17:24:20|392.89|390.49|392.72|390.32|392.89|390.49|392.38|389.98|0
1648056270000|2022-03-23 17:24:30|392.89|390.49|393.56|391.16|393.56|391.16|392.89|390.49|0
1648056280000|2022-03-23 17:24:40|393.39|390.99|393.39|390.99|393.39|390.99|393.23|390.83|0
1648056290000|2022-03-23 17:24:50|393.56|391.16|393.56|391.16|393.9|391.5|393.56|391.16|0
1648056300000|2022-03-23 17:25:00|393.73|391.33|394.57|392.17|394.57|392.17|393.73|391.33|0
1648056310000|2022-03-23 17:25:10|394.91|392.51|395.17|392.77|395.25|392.85|394.91|392.51|0
1648056320000|2022-03-23 17:25:20|395.08|392.68|395.42|393.02|395.42|393.02|395.08|392.68|0
1648056330000|2022-03-23 17:25:30|395.25|392.85|395.59|393.19|395.59|393.19|395.25|392.85|0
1648056340000|2022-03-23 17:25:40|395.42|393.02|395.75|393.35|395.75|393.35|395.42|393.02|0
1648056350000|2022-03-23 17:25:50|395.92|393.52|396.26|393.86|396.26|393.86|395.92|393.52|0
1648056360000|2022-03-23 17:26:00|395.75|393.35|395.92|393.52|396.09|393.69|395.75|393.35|0
1648056370000|2022-03-23 17:26:10|396.09|393.69|396.09|393.69|396.09|393.69|396.09|393.69|0
1648056380000|2022-03-23 17:26:20|395.92|393.52|395.59|393.19|396.09|393.69|395.59|393.19|0
1648056390000|2022-03-23 17:26:30|395.42|393.02|395.42|393.02|395.42|393.02|395.42|393.02|0
1648056400000|2022-03-23 17:26:40|395.59|393.19|395.92|393.52|395.92|393.52|395.42|393.02|0
1648056410000|2022-03-23 17:26:50|395.58|393.18|396.26|393.86|396.26|393.86|395.58|393.18|0
1648056420000|2022-03-23 17:27:00|396.43|394.03|396.43|394.03|396.6|394.2|396.43|394.03|0
1648056430000|2022-03-23 17:27:10|396.6|394.2|396.43|394.03|396.6|394.2|396.26|393.86|0
1648056440000|2022-03-23 17:27:20|396.6|394.2|396.43|394.03|396.6|394.2|396.43|394.03|0
1648056450000|2022-03-23 17:27:30|396.26|393.86|395.92|393.52|396.26|393.86|395.92|393.52|0
1648056460000|2022-03-23 17:27:40|395.75|393.35|395.58|393.18|395.75|393.35|395.58|393.18|0
1648056470000|2022-03-23 17:27:50|395.75|393.35|395.75|393.35|395.92|393.52|395.75|393.35|0
1648056480000|2022-03-23 17:28:00|395.08|392.68|395.75|393.35|395.75|393.35|395.08|392.68|0
1648056490000|2022-03-23 17:28:10|395.25|392.85|395.25|392.85|395.42|393.02|395.25|392.85|0
1648056500000|2022-03-23 17:28:20|395.42|393.02|395.92|393.52|395.92|393.52|395.42|393.02|0
1648056510000|2022-03-23 17:28:30|396.09|393.69|396.26|393.86|396.26|393.86|395.92|393.52|0
1648056520000|2022-03-23 17:28:40|396.09|393.69|396.09|393.69|396.35|393.95|396.09|393.69|0
1648056530000|2022-03-23 17:28:50|396.26|393.86|395.92|393.52|396.26|393.86|395.92|393.52|0
1648056540000|2022-03-23 17:29:00|396.01|393.61|396.6|394.2|396.77|394.37|396.01|393.61|0
1648056550000|2022-03-23 17:29:10|396.26|393.86|396.43|394.03|396.6|394.2|396.26|393.86|0
1648056560000|2022-03-23 17:29:20|396.26|393.86|396.6|394.2|396.6|394.2|396.26|393.86|0
1648056570000|2022-03-23 17:29:30|396.77|394.37|397.95|395.55|397.95|395.55|396.77|394.37|0
1648056580000|2022-03-23 17:29:40|397.28|394.88|397.61|395.21|397.61|395.21|397.28|394.88|0
1648056590000|2022-03-23 17:29:50|397.44|395.04|396.94|394.54|397.44|395.04|396.94|394.54|0
1648056600000|2022-03-23 17:30:00|397.44|395.04|398.12|395.72|398.12|395.72|397.44|395.04|0
1648056610000|2022-03-23 17:30:10|398.29|395.89|398.29|395.89|398.63|396.23|398.29|395.89|0
1648056620000|2022-03-23 17:30:20|398.46|396.06|398.63|396.23|398.63|396.23|398.29|395.89|0
1648056630000|2022-03-23 17:30:30|398.46|396.06|398.55|396.15|398.63|396.23|398.46|396.06|0
1648056640000|2022-03-23 17:30:40|398.46|396.06|397.95|395.55|398.46|396.06|397.95|395.55|0
1648056650000|2022-03-23 17:30:50|397.78|395.38|398.21|395.81|398.21|395.81|397.78|395.38|0
1648056660000|2022-03-23 17:31:00|398.29|395.89|398.12|395.72|398.29|395.89|398.12|395.72|0
1648056670000|2022-03-23 17:31:10|397.95|395.55|397.95|395.55|397.95|395.55|397.95|395.55|0
1648056680000|2022-03-23 17:31:20|397.78|395.38|396.6|394.2|397.78|395.38|396.6|394.2|0
1648056690000|2022-03-23 17:31:30|396.43|394.03|396.09|393.69|396.43|394.03|396.09|393.69|0
1648056700000|2022-03-23 17:31:40|395.75|393.35|395.75|393.35|395.92|393.52|395.58|393.18|0
1648056710000|2022-03-23 17:31:50|395.58|393.18|395.41|393.01|395.58|393.18|395.25|392.85|0
1648056720000|2022-03-23 17:32:00|395.08|392.68|395.58|393.18|395.58|393.18|395.08|392.68|0
1648056730000|2022-03-23 17:32:10|395.75|393.35|395.75|393.35|395.92|393.52|395.75|393.35|0
1648056740000|2022-03-23 17:32:20|395.25|392.85|395.25|392.85|395.41|393.01|395.25|392.85|0
1648056750000|2022-03-23 17:32:30|395.41|393.01|395.08|392.68|395.41|393.01|394.83|392.43|0
1648056760000|2022-03-23 17:32:40|395|392.6|394.66|392.26|395|392.6|394.66|392.26|0
1648056770000|2022-03-23 17:32:50|394.74|392.34|394.91|392.51|394.91|392.51|394.74|392.34|0
1648056780000|2022-03-23 17:33:00|394.74|392.34|394.74|392.34|394.74|392.34|394.74|392.34|0
1648056790000|2022-03-23 17:33:10|395.24|392.84|395.24|392.84|395.24|392.84|395.08|392.68|0
1648056800000|2022-03-23 17:33:20|395.41|393.01|394.91|392.51|395.41|393.01|394.91|392.51|0
1648056810000|2022-03-23 17:33:30|394.74|392.34|394.57|392.17|394.91|392.51|394.57|392.17|0
1648056820000|2022-03-23 17:33:40|394.74|392.34|394.57|392.17|394.74|392.34|394.57|392.17|0
1648056830000|2022-03-23 17:33:50|394.74|392.34|394.91|392.51|394.91|392.51|394.74|392.34|0
1648056840000|2022-03-23 17:34:00|395.08|392.68|394.74|392.34|395.08|392.68|394.74|392.34|0
1648056850000|2022-03-23 17:34:10|394.57|392.17|394.4|392|394.74|392.34|394.4|392|0
1648056860000|2022-03-23 17:34:20|394.66|392.26|394.4|392|394.66|392.26|394.4|392|0
1648056870000|2022-03-23 17:34:30|394.23|391.83|393.9|391.5|394.23|391.83|393.9|391.5|0
1648056880000|2022-03-23 17:34:40|394.06|391.66|394.23|391.83|394.23|391.83|394.06|391.66|0
1648056890000|2022-03-23 17:34:50|394.4|392|394.91|392.51|394.91|392.51|394.4|392|0
1648056900000|2022-03-23 17:35:00|394.57|392.17|394.91|392.51|394.91|392.51|394.57|392.17|0
1648056910000|2022-03-23 17:35:10|395.08|392.68|395.08|392.68|395.24|392.84|394.91|392.51|0
1648056920000|2022-03-23 17:35:20|395.24|392.84|395.75|393.35|395.75|393.35|395.24|392.84|0
1648056930000|2022-03-23 17:35:30|395.58|393.18|395.58|393.18|395.58|393.18|395.58|393.18|0
1648056940000|2022-03-23 17:35:40|395.08|392.68|394.91|392.51|395.08|392.68|394.91|392.51|0
1648056950000|2022-03-23 17:35:50|395.08|392.68|394.74|392.34|395.08|392.68|394.74|392.34|0
1648056960000|2022-03-23 17:36:00|394.4|392|394.23|391.83|394.4|392|394.06|391.66|0
1648056970000|2022-03-23 17:36:10|394.57|392.17|394.23|391.83|394.57|392.17|394.23|391.83|0
1648056980000|2022-03-23 17:36:20|394.57|392.17|395.07|392.67|395.07|392.67|394.57|392.17|0
1648056990000|2022-03-23 17:36:30|394.91|392.51|394.74|392.34|394.91|392.51|394.57|392.17|0
1648057000000|2022-03-23 17:36:40|394.66|392.26|394.74|392.34|394.91|392.51|394.66|392.26|0
1648057010000|2022-03-23 17:36:50|394.91|392.51|394.91|392.51|395.07|392.67|394.91|392.51|0
1648057020000|2022-03-23 17:37:00|394.74|392.34|395.75|393.35|395.75|393.35|394.74|392.34|0
1648057030000|2022-03-23 17:37:10|395.58|393.18|395.24|392.84|395.58|393.18|395.24|392.84|0
1648057040000|2022-03-23 17:37:20|395.07|392.67|395.07|392.67|395.07|392.67|395.07|392.67|0
1648057050000|2022-03-23 17:37:30|395.24|392.84|394.57|392.17|395.24|392.84|394.57|392.17|0
1648057060000|2022-03-23 17:37:40|394.4|392|394.4|392|394.4|392|394.23|391.83|0
1648057070000|2022-03-23 17:37:50|394.57|392.17|394.74|392.34|394.91|392.51|394.57|392.17|0
1648057080000|2022-03-23 17:38:00|394.91|392.51|394.57|392.17|394.91|392.51|394.4|392|0
1648057090000|2022-03-23 17:38:10|394.23|391.83|394.23|391.83|394.23|391.83|394.23|391.83|0
1648057100000|2022-03-23 17:38:20|394.4|392|394.23|391.83|394.74|392.34|394.23|391.83|0
1648057110000|2022-03-23 17:38:30|394.06|391.66|394.06|391.66|394.06|391.66|393.89|391.49|0
1648057120000|2022-03-23 17:38:40|394.23|391.83|394.23|391.83|394.23|391.83|394.06|391.66|0
1648057130000|2022-03-23 17:38:50|394.06|391.66|394.23|391.83|394.23|391.83|394.06|391.66|0
1648057140000|2022-03-23 17:39:00|394.57|392.17|394.4|392|394.74|392.34|394.4|392|0
1648057150000|2022-03-23 17:39:10|394.74|392.34|394.57|392.17|394.74|392.34|394.23|391.83|0
1648057160000|2022-03-23 17:39:20|394.74|392.34|394.23|391.83|394.74|392.34|394.23|391.83|0
1648057170000|2022-03-23 17:39:30|394.32|391.92|394.57|392.17|394.57|392.17|394.32|391.92|0
1648057180000|2022-03-23 17:39:40|394.74|392.34|394.74|392.34|394.74|392.34|394.66|392.26|0
1648057190000|2022-03-23 17:39:50|394.82|392.42|395.07|392.67|395.07|392.67|394.82|392.42|0
1648057200000|2022-03-23 17:40:00|395.24|392.84|395.41|393.01|395.41|393.01|395.24|392.84|0
1648057210000|2022-03-23 17:40:10|395.33|392.93|395.58|393.18|395.58|393.18|395.33|392.93|0
1648057220000|2022-03-23 17:40:20|395.67|393.27|396.09|393.69|396.09|393.69|395.67|393.27|0
1648057230000|2022-03-23 17:40:30|396.26|393.86|395.75|393.35|396.26|393.86|395.75|393.35|0
1648057240000|2022-03-23 17:40:40|395.92|393.52|395.75|393.35|395.92|393.52|395.41|393.01|0
1648057250000|2022-03-23 17:40:50|395.92|393.52|396.09|393.69|396.09|393.69|395.92|393.52|0
1648057260000|2022-03-23 17:41:00|395.92|393.52|396.09|393.69|396.09|393.69|395.92|393.52|0
1648057270000|2022-03-23 17:41:10|396.26|393.86|396.42|394.02|396.42|394.02|396.26|393.86|0
1648057280000|2022-03-23 17:41:20|396.76|394.36|396.59|394.19|396.76|394.36|396.59|394.19|0
1648057290000|2022-03-23 17:41:30|396.68|394.28|396.59|394.19|396.76|394.36|396.59|394.19|0
1648057300000|2022-03-23 17:41:40|396.09|393.69|396.26|393.86|396.26|393.86|396.09|393.69|0
1648057310000|2022-03-23 17:41:50|396.42|394.02|396.42|394.02|396.59|394.19|396.42|394.02|0
1648057320000|2022-03-23 17:42:00|395.92|393.52|395.41|393.01|395.92|393.52|395.41|393.01|0
1648057330000|2022-03-23 17:42:10|395.58|393.18|395.16|392.76|395.58|393.18|395.16|392.76|0
1648057340000|2022-03-23 17:42:20|395.24|392.84|395.24|392.84|395.24|392.84|394.9|392.5|0
1648057350000|2022-03-23 17:42:30|395.41|393.01|395.24|392.84|395.58|393.18|395.24|392.84|0
1648057360000|2022-03-23 17:42:40|395.07|392.67|395.33|392.93|395.33|392.93|395.07|392.67|0
1648057370000|2022-03-23 17:42:50|396.09|393.69|396.25|393.85|396.25|393.85|396.09|393.69|0
1648057380000|2022-03-23 17:43:00|396.09|393.69|396.42|394.02|396.42|394.02|396.09|393.69|0
1648057390000|2022-03-23 17:43:10|396.34|393.94|396.59|394.19|396.59|394.19|396.25|393.85|0
1648057400000|2022-03-23 17:43:20|396.76|394.36|396.76|394.36|396.76|394.36|396.76|394.36|0
1648057410000|2022-03-23 17:43:30|396.68|394.28|396.42|394.02|396.93|394.53|396.42|394.02|0
1648057420000|2022-03-23 17:43:40|396.59|394.19|396.59|394.19|396.68|394.28|396.42|394.02|0
1648057430000|2022-03-23 17:43:50|396.51|394.11|396.51|394.11|396.51|394.11|396.42|394.02|0
1648057440000|2022-03-23 17:44:00|396.59|394.19|396.93|394.53|396.93|394.53|396.42|394.02|0
1648057450000|2022-03-23 17:44:10|397.02|394.62|396.93|394.53|397.1|394.7|396.93|394.53|0
1648057460000|2022-03-23 17:44:20|397.1|394.7|397.1|394.7|397.27|394.87|397.1|394.7|0
1648057470000|2022-03-23 17:44:30|396.93|394.53|396.93|394.53|397.1|394.7|396.93|394.53|0
1648057480000|2022-03-23 17:44:40|397.27|394.87|397.61|395.21|397.61|395.21|397.27|394.87|0
1648057490000|2022-03-23 17:44:50|397.95|395.55|397.95|395.55|397.95|395.55|397.61|395.21|0
1648057500000|2022-03-23 17:45:00|398.12|395.72|398.12|395.72|398.12|395.72|398.12|395.72|0
1648057510000|2022-03-23 17:45:10|398.29|395.89|398.03|395.63|398.46|396.06|398.03|395.63|0
1648057520000|2022-03-23 17:45:20|397.78|395.38|397.44|395.04|397.78|395.38|397.44|395.04|0
1648057530000|2022-03-23 17:45:30|397.78|395.38|397.61|395.21|397.78|395.38|397.61|395.21|0
1648057540000|2022-03-23 17:45:40|397.44|395.04|397.27|394.87|397.44|395.04|397.27|394.87|0
1648057550000|2022-03-23 17:45:50|397.36|394.96|397.61|395.21|397.61|395.21|397.1|394.7|0
1648057560000|2022-03-23 17:46:00|397.7|395.3|398.29|395.89|398.29|395.89|397.7|395.3|0
1648057570000|2022-03-23 17:46:10|398.46|396.06|398.29|395.89|398.46|396.06|398.29|395.89|0
1648057580000|2022-03-23 17:46:20|397.78|395.38|397.78|395.38|397.78|395.38|397.7|395.3|0
1648057590000|2022-03-23 17:46:30|397.27|394.87|397.27|394.87|397.27|394.87|396.93|394.53|0
1648057600000|2022-03-23 17:46:40|397.1|394.7|397.44|395.04|397.44|395.04|397.1|394.7|0
1648057610000|2022-03-23 17:46:50|397.61|395.21|397.61|395.21|397.61|395.21|397.61|395.21|0
1648057620000|2022-03-23 17:47:00|397.78|395.38|398.12|395.72|398.12|395.72|397.61|395.21|0
1648057630000|2022-03-23 17:47:10|397.95|395.55|397.78|395.38|397.95|395.55|397.61|395.21|0
1648057640000|2022-03-23 17:47:20|397.61|395.21|397.78|395.38|397.78|395.38|397.61|395.21|0
1648057650000|2022-03-23 17:47:30|398.2|395.8|398.62|396.22|398.62|396.22|398.2|395.8|0
1648057660000|2022-03-23 17:47:40|398.45|396.05|398.45|396.05|398.45|396.05|398.45|396.05|0
1648057670000|2022-03-23 17:47:50|398.28|395.88|398.62|396.22|398.62|396.22|398.28|395.88|0
1648057680000|2022-03-23 17:48:00|398.79|396.39|398.79|396.39|398.79|396.39|398.62|396.22|0
1648057690000|2022-03-23 17:48:10|398.62|396.22|398.79|396.39|398.79|396.39|398.62|396.22|0
1648057700000|2022-03-23 17:48:20|398.62|396.22|398.28|395.88|398.62|396.22|398.28|395.88|0
1648057710000|2022-03-23 17:48:30|397.95|395.55|397.1|394.7|397.95|395.55|397.1|394.7|0
1648057720000|2022-03-23 17:48:40|397.27|394.87|397.27|394.87|397.27|394.87|397.27|394.87|0
1648057730000|2022-03-23 17:48:50|397.1|394.7|397.61|395.21|397.61|395.21|397.1|394.7|0
1648057740000|2022-03-23 17:49:00|397.44|395.04|397.44|395.04|397.44|395.04|397.1|394.7|0
1648057750000|2022-03-23 17:49:10|397.61|395.21|397.78|395.38|397.95|395.55|397.61|395.21|0
1648057760000|2022-03-23 17:49:20|397.44|395.04|396.93|394.53|397.44|395.04|396.93|394.53|0
1648057770000|2022-03-23 17:49:30|397.27|394.87|397.44|395.04|397.44|395.04|397.27|394.87|0
1648057780000|2022-03-23 17:49:40|397.61|395.21|396.59|394.19|397.61|395.21|396.59|394.19|0
1648057790000|2022-03-23 17:49:50|396.93|394.53|397.1|394.7|397.1|394.7|396.93|394.53|0
1648057800000|2022-03-23 17:50:00|397.27|394.87|398.28|395.88|398.28|395.88|397.27|394.87|0
1648057810000|2022-03-23 17:50:10|397.94|395.54|397.44|395.04|397.94|395.54|397.44|395.04|0
1648057820000|2022-03-23 17:50:20|397.27|394.87|397.27|394.87|397.27|394.87|397.19|394.79|0
1648057830000|2022-03-23 17:50:30|397.44|395.04|397.78|395.38|397.78|395.38|397.44|395.04|0
1648057840000|2022-03-23 17:50:40|397.36|394.96|397.78|395.38|397.78|395.38|397.36|394.96|0
1648057850000|2022-03-23 17:50:50|397.27|394.87|396.76|394.36|397.27|394.87|396.76|394.36|0
1648057860000|2022-03-23 17:51:00|396.59|394.19|396.25|393.85|396.59|394.19|396.08|393.68|0
1648057870000|2022-03-23 17:51:10|396.08|393.68|396.42|394.02|396.59|394.19|396.08|393.68|0
1648057880000|2022-03-23 17:51:20|396.25|393.85|395.74|393.34|396.25|393.85|395.74|393.34|0
1648057890000|2022-03-23 17:51:30|395.91|393.51|395.07|392.67|395.91|393.51|395.07|392.67|0
1648057900000|2022-03-23 17:51:40|395.24|392.84|394.9|392.5|395.24|392.84|394.9|392.5|0
1648057910000|2022-03-23 17:51:50|394.73|392.33|394.9|392.5|394.9|392.5|394.73|392.33|0
1648057920000|2022-03-23 17:52:00|395.07|392.67|394.65|392.25|395.07|392.67|394.65|392.25|0
1648057930000|2022-03-23 17:52:10|394.73|392.33|395.24|392.84|395.41|393.01|394.73|392.33|0
1648057940000|2022-03-23 17:52:20|395.41|393.01|395.41|393.01|395.41|393.01|395.24|392.84|0
1648057950000|2022-03-23 17:52:30|395.07|392.67|394.9|392.5|395.07|392.67|394.9|392.5|0
1648057960000|2022-03-23 17:52:40|394.73|392.33|395.33|392.93|395.41|393.01|394.73|392.33|0
1648057970000|2022-03-23 17:52:50|395.24|392.84|395.24|392.84|395.24|392.84|395.07|392.67|0
1648057980000|2022-03-23 17:53:00|395.58|393.18|394.73|392.33|395.58|393.18|394.73|392.33|0
1648057990000|2022-03-23 17:53:10|394.9|392.5|394.9|392.5|395.07|392.67|394.9|392.5|0
1648058000000|2022-03-23 17:53:20|395.07|392.67|394.73|392.33|395.07|392.67|394.73|392.33|0
1648058010000|2022-03-23 17:53:30|394.56|392.16|394.22|391.82|394.56|392.16|394.22|391.82|0
1648058020000|2022-03-23 17:53:40|394.06|391.66|394.9|392.5|394.9|392.5|394.06|391.66|0
1648058030000|2022-03-23 17:53:50|394.73|392.33|394.9|392.5|394.9|392.5|394.73|392.33|0
1648058040000|2022-03-23 17:54:00|395.07|392.67|394.39|391.99|395.07|392.67|394.39|391.99|0
1648058050000|2022-03-23 17:54:10|394.22|391.82|394.56|392.16|394.56|392.16|394.22|391.82|0
1648058060000|2022-03-23 17:54:20|393.72|391.32|393.38|390.98|393.72|391.32|393.38|390.98|0
1648058070000|2022-03-23 17:54:30|393.05|390.65|393.55|391.15|393.55|391.15|393.05|390.65|0
1648058080000|2022-03-23 17:54:40|393.38|390.98|392.96|390.56|393.55|391.15|392.96|390.56|0
1648058090000|2022-03-23 17:54:50|393.05|390.65|392.71|390.31|393.05|390.65|392.71|390.31|0
1648058100000|2022-03-23 17:55:00|392.54|390.14|392.2|389.8|392.54|390.14|392.2|389.8|0
1648058110000|2022-03-23 17:55:10|392.04|389.64|392.54|390.14|392.54|390.14|392.04|389.64|0
1648058120000|2022-03-23 17:55:20|392.71|390.31|392.54|390.14|392.88|390.48|392.54|390.14|0
1648058130000|2022-03-23 17:55:30|392.71|390.31|393.38|390.98|393.38|390.98|392.71|390.31|0
1648058140000|2022-03-23 17:55:40|393.21|390.81|393.3|390.9|393.38|390.98|393.21|390.81|0
1648058150000|2022-03-23 17:55:50|393.21|390.81|393.21|390.81|393.55|391.15|393.21|390.81|0
1648058160000|2022-03-23 17:56:00|393.13|390.73|393.21|390.81|393.38|390.98|393.13|390.73|0
1648058170000|2022-03-23 17:56:10|393.38|390.98|393.04|390.64|393.38|390.98|393.04|390.64|0
1648058180000|2022-03-23 17:56:20|392.88|390.48|392.54|390.14|392.88|390.48|392.54|390.14|0
1648058190000|2022-03-23 17:56:30|392.37|389.97|392.54|390.14|392.54|390.14|392.37|389.97|0
1648058200000|2022-03-23 17:56:40|392.71|390.31|392.54|390.14|392.88|390.48|392.54|390.14|0
1648058210000|2022-03-23 17:56:50|392.71|390.31|392.46|390.06|392.88|390.48|392.46|390.06|0
1648058220000|2022-03-23 17:57:00|392.54|390.14|392.54|390.14|392.54|390.14|392.37|389.97|0
1648058230000|2022-03-23 17:57:10|392.71|390.31|392.88|390.48|392.88|390.48|392.71|390.31|0
1648058240000|2022-03-23 17:57:20|393.04|390.64|393.21|390.81|393.21|390.81|393.04|390.64|0
1648058250000|2022-03-23 17:57:30|393.38|390.98|392.88|390.48|393.38|390.98|392.88|390.48|0
1648058260000|2022-03-23 17:57:40|393.13|390.73|393.21|390.81|393.21|390.81|393.04|390.64|0
1648058270000|2022-03-23 17:57:50|393.38|390.98|393.21|390.81|393.38|390.98|393.21|390.81|0
1648058280000|2022-03-23 17:58:00|393.04|390.64|393.04|390.64|393.04|390.64|392.88|390.48|0
1648058290000|2022-03-23 17:58:10|392.96|390.56|392.37|389.97|392.96|390.56|392.37|389.97|0
1648058300000|2022-03-23 17:58:20|392.54|390.14|392.37|389.97|392.54|390.14|392.2|389.8|0
1648058320000|2022-03-23 17:58:40|392.04|389.64|392.37|389.97|392.37|389.97|392.04|389.64|0
1648058330000|2022-03-23 17:58:50|392.2|389.8|392.2|389.8|392.2|389.8|391.87|389.47|0
1648058340000|2022-03-23 17:59:00|392.71|390.31|392.71|390.31|392.88|390.48|392.71|390.31|0
1648058350000|2022-03-23 17:59:10|392.54|390.14|392.37|389.97|392.54|390.14|392.37|389.97|0
1648058360000|2022-03-23 17:59:20|392.54|390.14|392.54|390.14|392.54|390.14|392.46|390.06|0
1648058370000|2022-03-23 17:59:30|392.71|390.31|392.88|390.48|392.88|390.48|392.71|390.31|0
1648058380000|2022-03-23 17:59:40|392.79|390.39|392.88|390.48|392.88|390.48|392.71|390.31|0
1648058390000|2022-03-23 17:59:50|392.71|390.31|392.54|390.14|392.71|390.31|392.54|390.14|0
1648058400000|2022-03-23 18:00:00|392.37|389.97|392.54|390.14|392.54|390.14|392.2|389.8|0
1648058410000|2022-03-23 18:00:10|393.21|390.81|393.55|391.15|393.55|391.15|393.21|390.81|0
1648058420000|2022-03-23 18:00:20|393.38|390.98|393.89|391.49|393.89|391.49|393.38|390.98|0
1648058430000|2022-03-23 18:00:30|394.22|391.82|394.22|391.82|394.22|391.82|393.89|391.49|0
1648058440000|2022-03-23 18:00:40|394.05|391.65|393.55|391.15|394.05|391.65|393.55|391.15|0
1648058450000|2022-03-23 18:00:50|393.89|391.49|393.89|391.49|393.89|391.49|393.72|391.32|0
1648058460000|2022-03-23 18:01:00|393.55|391.15|393.88|391.48|393.88|391.48|393.55|391.15|0
1648058470000|2022-03-23 18:01:10|393.8|391.4|393.72|391.32|393.88|391.48|393.72|391.32|0
1648058480000|2022-03-23 18:01:20|393.55|391.15|393.55|391.15|393.72|391.32|393.55|391.15|0
1648058490000|2022-03-23 18:01:30|393.72|391.32|393.55|391.15|393.72|391.32|393.55|391.15|0
1648058500000|2022-03-23 18:01:40|393.72|391.32|393.47|391.07|393.72|391.32|393.47|391.07|0
1648058510000|2022-03-23 18:01:50|393.21|390.81|393.21|390.81|393.21|390.81|392.54|390.14|0
1648058520000|2022-03-23 18:02:00|393.04|390.64|392.96|390.56|393.21|390.81|392.96|390.56|0
1648058530000|2022-03-23 18:02:10|392.87|390.47|392.87|390.47|393.04|390.64|392.79|390.39|0
1648058540000|2022-03-23 18:02:20|392.71|390.31|392.87|390.47|392.96|390.56|392.71|390.31|0
1648058550000|2022-03-23 18:02:30|392.54|390.14|392.37|389.97|392.54|390.14|392.2|389.8|0
1648058560000|2022-03-23 18:02:40|392.29|389.89|392.2|389.8|392.29|389.89|392.12|389.72|0
1648058570000|2022-03-23 18:02:50|392.37|389.97|392.46|390.06|392.54|390.14|392.37|389.97|0
1648058580000|2022-03-23 18:03:00|392.54|390.14|392.87|390.47|393.04|390.64|392.54|390.14|0
1648058590000|2022-03-23 18:03:10|392.96|390.56|392.37|389.97|392.96|390.56|392.37|389.97|0
1648058600000|2022-03-23 18:03:20|392.2|389.8|391.95|389.55|392.2|389.8|391.87|389.47|0
1648058610000|2022-03-23 18:03:30|392.03|389.63|392.2|389.8|392.37|389.97|392.03|389.63|0
1648058620000|2022-03-23 18:03:40|392.37|389.97|392.2|389.8|392.37|389.97|392.12|389.72|0
1648058630000|2022-03-23 18:03:50|392.54|390.14|392.62|390.22|392.62|390.22|392.54|390.14|0
1648058640000|2022-03-23 18:04:00|392.54|390.14|392.87|390.47|392.87|390.47|392.54|390.14|0
1648058650000|2022-03-23 18:04:10|392.03|389.63|392.37|389.97|392.37|389.97|391.86|389.46|0
1648058660000|2022-03-23 18:04:20|392.12|389.72|392.03|389.63|392.12|389.72|391.86|389.46|0
1648058670000|2022-03-23 18:04:30|392.12|389.72|392.54|390.14|392.54|390.14|392.12|389.72|0
1648058680000|2022-03-23 18:04:40|392.37|389.97|392.37|389.97|392.54|390.14|392.37|389.97|0
1648058690000|2022-03-23 18:04:50|392.54|390.14|392.46|390.06|392.54|390.14|392.46|390.06|0
1648058700000|2022-03-23 18:05:00|392.54|390.14|393.63|391.23|393.63|391.23|392.54|390.14|0
1648058710000|2022-03-23 18:05:10|393.88|391.48|394.39|391.99|394.39|391.99|393.88|391.48|0
1648058720000|2022-03-23 18:05:20|394.22|391.82|394.22|391.82|394.22|391.82|394.05|391.65|0
1648058730000|2022-03-23 18:05:30|394.39|391.99|394.56|392.16|394.56|392.16|394.22|391.82|0
1648058740000|2022-03-23 18:05:40|394.73|392.33|394.05|391.65|394.73|392.33|394.05|391.65|0
1648058750000|2022-03-23 18:05:50|393.88|391.48|394.14|391.74|394.14|391.74|393.88|391.48|0
1648058760000|2022-03-23 18:06:00|393.88|391.48|394.22|391.82|394.22|391.82|393.71|391.31|0
1648058770000|2022-03-23 18:06:10|393.88|391.48|394.05|391.65|394.05|391.65|393.55|391.15|0
1648058780000|2022-03-23 18:06:20|393.88|391.48|394.22|391.82|394.22|391.82|393.88|391.48|0
1648058790000|2022-03-23 18:06:30|394.05|391.65|394.73|392.33|394.73|392.33|394.05|391.65|0
1648058800000|2022-03-23 18:06:40|394.48|392.08|393.8|391.4|394.48|392.08|393.8|391.4|0
1648058810000|2022-03-23 18:06:50|393.88|391.48|394.05|391.65|394.48|392.08|393.88|391.48|0
1648058820000|2022-03-23 18:07:00|393.97|391.57|393.88|391.48|393.97|391.57|393.88|391.48|0
1648058830000|2022-03-23 18:07:10|393.71|391.31|394.05|391.65|394.05|391.65|393.71|391.31|0
1648058840000|2022-03-23 18:07:20|394.56|392.16|394.05|391.65|394.56|392.16|394.05|391.65|0
1648058850000|2022-03-23 18:07:30|393.88|391.48|393.28|390.88|394.05|391.65|393.11|390.71|0
1648058860000|2022-03-23 18:07:40|393.45|391.05|393.45|391.05|393.45|391.05|393.45|391.05|0
1648058870000|2022-03-23 18:07:50|393.28|390.88|393.62|391.22|393.62|391.22|393.28|390.88|0
1648058880000|2022-03-23 18:08:00|393.54|391.14|393.28|390.88|393.54|391.14|393.28|390.88|0
1648058890000|2022-03-23 18:08:10|393.45|391.05|392.94|390.54|393.79|391.39|392.94|390.54|0
1648058900000|2022-03-23 18:08:20|392.77|390.37|392.77|390.37|392.94|390.54|392.77|390.37|0
1648058910000|2022-03-23 18:08:30|393.11|390.71|393.62|391.22|393.62|391.22|393.11|390.71|0
1648058920000|2022-03-23 18:08:40|393.45|391.05|393.79|391.39|393.79|391.39|393.45|391.05|0
1648058930000|2022-03-23 18:08:50|393.95|391.55|394.97|392.57|394.97|392.57|393.95|391.55|0
1648058940000|2022-03-23 18:09:00|394.8|392.4|395.14|392.74|395.14|392.74|394.8|392.4|0
1648058950000|2022-03-23 18:09:10|396.42|394.02|396.34|393.94|396.42|394.02|396.25|393.85|0
1648058960000|2022-03-23 18:09:20|396.59|394.19|396.93|394.53|396.93|394.53|396.59|394.19|0
1648058970000|2022-03-23 18:09:30|397.1|394.7|397.44|395.04|397.61|395.21|397.1|394.7|0
1648058980000|2022-03-23 18:09:40|397.61|395.21|397.78|395.38|397.78|395.38|397.61|395.21|0
1648058990000|2022-03-23 18:09:50|397.61|395.21|397.44|395.04|397.78|395.38|397.44|395.04|0
1648059000000|2022-03-23 18:10:00|397.27|394.87|396.68|394.28|397.27|394.87|396.59|394.19|0
1648059010000|2022-03-23 18:10:10|396.76|394.36|397.78|395.38|397.78|395.38|396.76|394.36|0
1648059020000|2022-03-23 18:10:20|398.45|396.05|398.62|396.22|398.62|396.22|398.45|396.05|0
1648059030000|2022-03-23 18:10:30|398.79|396.39|398.79|396.39|398.79|396.39|398.62|396.22|0
1648059040000|2022-03-23 18:10:40|398.62|396.22|398.62|396.22|398.62|396.22|398.45|396.05|0
1648059050000|2022-03-23 18:10:50|398.45|396.05|397.78|395.38|398.45|396.05|397.78|395.38|0
1648059060000|2022-03-23 18:11:00|397.95|395.55|398.28|395.88|398.28|395.88|397.95|395.55|0
1648059070000|2022-03-23 18:11:10|398.45|396.05|398.45|396.05|398.62|396.22|398.45|396.05|0
1648059080000|2022-03-23 18:11:20|398.28|395.88|397.78|395.38|398.28|395.88|397.78|395.38|0
1648059090000|2022-03-23 18:11:30|397.95|395.55|397.44|395.04|397.95|395.55|397.44|395.04|0
1648059100000|2022-03-23 18:11:40|397.61|395.21|397.95|395.55|397.95|395.55|397.61|395.21|0
1648059110000|2022-03-23 18:11:50|397.78|395.38|397.78|395.38|397.78|395.38|397.78|395.38|0
1648059120000|2022-03-23 18:12:00|397.61|395.21|398.45|396.05|398.45|396.05|397.61|395.21|0
1648059130000|2022-03-23 18:12:10|397.78|395.38|397.44|395.04|397.78|395.38|397.44|395.04|0
1648059140000|2022-03-23 18:12:20|397.78|395.38|398.28|395.88|398.28|395.88|397.78|395.38|0
1648059150000|2022-03-23 18:12:30|398.37|395.97|398.45|396.05|398.62|396.22|398.37|395.97|0
1648059160000|2022-03-23 18:12:40|398.28|395.88|398.11|395.71|398.28|395.88|398.11|395.71|0
1648059170000|2022-03-23 18:12:50|397.94|395.54|397.94|395.54|397.94|395.54|397.78|395.38|0
1648059180000|2022-03-23 18:13:00|397.61|395.21|397.61|395.21|397.78|395.38|397.61|395.21|0
1648059190000|2022-03-23 18:13:10|397.27|394.87|397.1|394.7|397.27|394.87|396.93|394.53|0
1648059200000|2022-03-23 18:13:20|397.27|394.87|397.86|395.46|397.94|395.54|397.27|394.87|0
1648059210000|2022-03-23 18:13:30|397.61|395.21|397.44|395.04|397.69|395.29|397.44|395.04|0
1648059220000|2022-03-23 18:13:40|397.27|394.87|397.61|395.21|397.61|395.21|397.27|394.87|0
1648059230000|2022-03-23 18:13:50|397.86|395.46|397.94|395.54|397.94|395.54|397.86|395.46|0
1648059240000|2022-03-23 18:14:00|397.61|395.21|397.1|394.7|397.69|395.29|397.1|394.7|0
1648059250000|2022-03-23 18:14:10|397.61|395.21|397.44|395.04|397.77|395.37|397.44|395.04|0
1648059260000|2022-03-23 18:14:20|397.27|394.87|397.61|395.21|397.61|395.21|397.27|394.87|0
1648059270000|2022-03-23 18:14:30|397.77|395.37|397.61|395.21|397.77|395.37|397.61|395.21|0
1648059280000|2022-03-23 18:14:40|397.77|395.37|397.77|395.37|397.77|395.37|397.77|395.37|0
1648059290000|2022-03-23 18:14:50|397.94|395.54|398.28|395.88|398.28|395.88|397.94|395.54|0
1648059300000|2022-03-23 18:15:00|398.62|396.22|398.96|396.56|398.96|396.56|398.62|396.22|0
1648059310000|2022-03-23 18:15:10|399.3|396.9|399.64|397.24|399.81|397.41|399.3|396.9|0
1648059320000|2022-03-23 18:15:20|399.3|396.9|399.3|396.9|399.47|397.07|399.3|396.9|0
1648059330000|2022-03-23 18:15:30|399.13|396.73|399.13|396.73|399.3|396.9|399.13|396.73|0
1648059340000|2022-03-23 18:15:40|399.3|396.9|398.88|396.48|399.3|396.9|398.88|396.48|0
1648059350000|2022-03-23 18:15:50|398.62|396.22|398.62|396.22|398.79|396.39|398.62|396.22|0
1648059360000|2022-03-23 18:16:00|398.45|396.05|397.77|395.37|398.45|396.05|397.77|395.37|0
1648059370000|2022-03-23 18:16:10|397.6|395.2|397.1|394.7|397.6|395.2|397.1|394.7|0
1648059380000|2022-03-23 18:16:20|396.93|394.53|396.42|394.02|396.93|394.53|396.42|394.02|0
1648059390000|2022-03-23 18:16:30|396.08|393.68|395.91|393.51|396.08|393.68|395.91|393.51|0
1648059400000|2022-03-23 18:16:40|396.08|393.68|396.25|393.85|396.25|393.85|396.08|393.68|0
1648059410000|2022-03-23 18:16:50|396.17|393.77|396.25|393.85|396.25|393.85|395.74|393.34|0
1648059420000|2022-03-23 18:17:00|396.59|394.19|396.25|393.85|396.59|394.19|395.58|393.18|0
1648059430000|2022-03-23 18:17:10|396.08|393.68|395.58|393.18|396.08|393.68|395.58|393.18|0
1648059440000|2022-03-23 18:17:20|395.91|393.51|395.74|393.34|395.91|393.51|395.74|393.34|0
1648059450000|2022-03-23 18:17:30|395.91|393.51|395.74|393.34|395.91|393.51|395.74|393.34|0
1648059460000|2022-03-23 18:17:40|395.58|393.18|395.74|393.34|395.74|393.34|395.58|393.18|0
1648059470000|2022-03-23 18:17:50|395.91|393.51|395.58|393.18|395.91|393.51|395.58|393.18|0
1648059480000|2022-03-23 18:18:00|394.9|392.5|395.58|393.18|395.58|393.18|394.9|392.5|0
1648059490000|2022-03-23 18:18:10|395.49|393.09|395.58|393.18|395.58|393.18|395.49|393.09|0
1648059500000|2022-03-23 18:18:20|395.74|393.34|395.74|393.34|395.91|393.51|395.58|393.18|0
1648059510000|2022-03-23 18:18:30|395.24|392.84|395.41|393.01|395.41|393.01|395.24|392.84|0
1648059520000|2022-03-23 18:18:40|395.49|393.09|396.08|393.68|396.08|393.68|395.49|393.09|0
1648059530000|2022-03-23 18:18:50|396.25|393.85|396.08|393.68|396.25|393.85|396.08|393.68|0
1648059540000|2022-03-23 18:19:00|395.91|393.51|396.08|393.68|396.08|393.68|395.91|393.51|0
1648059550000|2022-03-23 18:19:10|395.66|393.26|395.91|393.51|395.91|393.51|395.66|393.26|0
1648059560000|2022-03-23 18:19:20|395.74|393.34|395.74|393.34|395.74|393.34|395.74|393.34|0
1648059570000|2022-03-23 18:19:30|395.57|393.17|395.41|393.01|395.57|393.17|395.41|393.01|0
1648059580000|2022-03-23 18:19:40|395.57|393.17|395.57|393.17|395.57|393.17|395.41|393.01|0
1648059590000|2022-03-23 18:19:50|395.07|392.67|395.24|392.84|395.24|392.84|395.07|392.67|0
1648059600000|2022-03-23 18:20:00|395.32|392.92|395.16|392.76|395.32|392.92|394.82|392.42|0
1648059610000|2022-03-23 18:20:10|395.24|392.84|395.24|392.84|395.24|392.84|395.07|392.67|0
1648059620000|2022-03-23 18:20:20|394.39|391.99|394.9|392.5|394.9|392.5|394.39|391.99|0
1648059630000|2022-03-23 18:20:30|395.07|392.67|394.9|392.5|395.07|392.67|394.73|392.33|0
1648059640000|2022-03-23 18:20:40|395.07|392.67|394.39|391.99|395.07|392.67|394.39|391.99|0
1648059650000|2022-03-23 18:20:50|394.48|392.08|394.56|392.16|394.56|392.16|394.39|391.99|0
1648059660000|2022-03-23 18:21:00|394.73|392.33|394.73|392.33|394.9|392.5|394.73|392.33|0
1648059670000|2022-03-23 18:21:10|395.07|392.67|395.24|392.84|395.24|392.84|395.07|392.67|0
1648059680000|2022-03-23 18:21:20|395.41|393.01|395.07|392.67|395.41|393.01|394.9|392.5|0
1648059690000|2022-03-23 18:21:30|394.99|392.59|394.56|392.16|394.99|392.59|394.56|392.16|0
1648059700000|2022-03-23 18:21:40|395.07|392.67|395.24|392.84|395.24|392.84|394.99|392.59|0
1648059720000|2022-03-23 18:22:00|395.74|393.34|395.49|393.09|395.91|393.51|395.49|393.09|0
1648059730000|2022-03-23 18:22:10|395.07|392.67|395.4|393|395.4|393|394.9|392.5|0
1648059740000|2022-03-23 18:22:20|395.57|393.17|395.74|393.34|395.74|393.34|395.4|393|0
1648059750000|2022-03-23 18:22:30|396.08|393.68|395.91|393.51|396.08|393.68|395.74|393.34|0
1648059760000|2022-03-23 18:22:40|396.08|393.68|395.91|393.51|396.08|393.68|395.91|393.51|0
1648059770000|2022-03-23 18:22:50|395.83|393.43|396.08|393.68|396.08|393.68|395.83|393.43|0
1648059780000|2022-03-23 18:23:00|396.42|394.02|396.42|394.02|396.59|394.19|396.42|394.02|0
1648059790000|2022-03-23 18:23:10|395.91|393.51|395.74|393.34|395.91|393.51|395.74|393.34|0
1648059800000|2022-03-23 18:23:20|395.4|393|395.74|393.34|395.74|393.34|395.24|392.84|0
1648059810000|2022-03-23 18:23:30|395.4|393|395.32|392.92|395.4|393|395.32|392.92|0
1648059820000|2022-03-23 18:23:40|395.24|392.84|394.9|392.5|395.24|392.84|394.9|392.5|0
1648059830000|2022-03-23 18:23:50|395.07|392.67|395.74|393.34|395.74|393.34|395.07|392.67|0
1648059840000|2022-03-23 18:24:00|395.91|393.51|395.74|393.34|396.42|394.02|395.74|393.34|0
1648059850000|2022-03-23 18:24:10|395.4|393|395.57|393.17|395.83|393.43|395.4|393|0
1648059860000|2022-03-23 18:24:20|396.25|393.85|396.25|393.85|396.25|393.85|396.08|393.68|0
1648059870000|2022-03-23 18:24:30|395.91|393.51|396.17|393.77|396.17|393.77|395.91|393.51|0
1648059880000|2022-03-23 18:24:40|396.08|393.68|396.25|393.85|396.25|393.85|396.08|393.68|0
1648059890000|2022-03-23 18:24:50|396.42|394.02|396.08|393.68|396.42|394.02|396.08|393.68|0
1648059900000|2022-03-23 18:25:00|396.25|393.85|396.08|393.68|396.25|393.85|396.08|393.68|0
1648059910000|2022-03-23 18:25:10|396.42|394.02|396.59|394.19|396.59|394.19|396.42|394.02|0
1648059920000|2022-03-23 18:25:20|396.42|394.02|395.91|393.51|396.42|394.02|395.91|393.51|0
1648059930000|2022-03-23 18:25:30|396.08|393.68|395.91|393.51|396.25|393.85|395.91|393.51|0
1648059940000|2022-03-23 18:25:40|396.08|393.68|396.17|393.77|396.25|393.85|396.08|393.68|0
1648059950000|2022-03-23 18:25:50|395.57|393.17|395.57|393.17|395.74|393.34|395.57|393.17|0
1648059960000|2022-03-23 18:26:00|395.23|392.83|395.23|392.83|395.23|392.83|395.07|392.67|0
1648059970000|2022-03-23 18:26:10|395.07|392.67|395.07|392.67|395.07|392.67|394.9|392.5|0
1648059980000|2022-03-23 18:26:20|395.23|392.83|395.07|392.67|395.23|392.83|395.07|392.67|0
1648059990000|2022-03-23 18:26:30|394.9|392.5|395.23|392.83|395.23|392.83|394.9|392.5|0
1648060000000|2022-03-23 18:26:40|394.9|392.5|394.56|392.16|394.9|392.5|394.56|392.16|0
1648060010000|2022-03-23 18:26:50|394.22|391.82|393.38|390.98|394.22|391.82|393.38|390.98|0
1648060020000|2022-03-23 18:27:00|393.89|391.49|394.05|391.65|394.14|391.74|393.89|391.49|0
1648060030000|2022-03-23 18:27:10|394.22|391.82|393.89|391.49|394.22|391.82|393.89|391.49|0
1648060040000|2022-03-23 18:27:20|394.05|391.65|393.8|391.4|394.31|391.91|393.8|391.4|0
1648060050000|2022-03-23 18:27:30|393.89|391.49|393.72|391.32|393.89|391.49|393.55|391.15|0
1648060060000|2022-03-23 18:27:40|394.05|391.65|393.38|390.98|394.05|391.65|393.21|390.81|0
1648060070000|2022-03-23 18:27:50|393.55|391.15|393.38|390.98|393.55|391.15|393.21|390.81|0
1648060080000|2022-03-23 18:28:00|393.21|390.81|393.04|390.64|393.21|390.81|393.04|390.64|0
1648060090000|2022-03-23 18:28:10|393.21|390.81|392.37|389.97|393.21|390.81|392.37|389.97|0
1648060100000|2022-03-23 18:28:20|392.2|389.8|392.54|390.14|392.71|390.31|392.2|389.8|0
1648060110000|2022-03-23 18:28:30|392.37|389.97|392.54|390.14|392.54|390.14|392.37|389.97|0
1648060120000|2022-03-23 18:28:40|392.37|389.97|392.88|390.48|392.88|390.48|392.37|389.97|0
1648060130000|2022-03-23 18:28:50|393.04|390.64|393.38|390.98|393.38|390.98|393.04|390.64|0
1648060140000|2022-03-23 18:29:00|393.21|390.81|392.54|390.14|393.21|390.81|392.54|390.14|0
1648060150000|2022-03-23 18:29:10|392.37|389.97|392.54|390.14|392.54|390.14|392.37|389.97|0
1648060160000|2022-03-23 18:29:20|392.37|389.97|392.54|390.14|392.54|390.14|392.37|389.97|0
1648060170000|2022-03-23 18:29:30|392.71|390.31|392.71|390.31|392.71|390.31|392.54|390.14|0
1648060180000|2022-03-23 18:29:40|392.63|390.23|392.37|389.97|392.71|390.31|392.37|389.97|0
1648060190000|2022-03-23 18:29:50|392.54|390.14|392.03|389.63|392.54|390.14|392.03|389.63|0
1648060200000|2022-03-23 18:30:00|391.7|389.3|392.03|389.63|392.37|389.97|391.7|389.3|0
1648060210000|2022-03-23 18:30:10|391.7|389.3|391.7|389.3|391.7|389.3|391.53|389.13|0
1648060220000|2022-03-23 18:30:20|391.2|388.8|391.36|388.96|391.53|389.13|391.03|388.63|0
1648060230000|2022-03-23 18:30:30|391.7|389.3|391.7|389.3|391.7|389.3|391.7|389.3|0
1648060240000|2022-03-23 18:30:40|391.87|389.47|392.03|389.63|392.12|389.72|391.87|389.47|0
1648060250000|2022-03-23 18:30:50|392.54|390.14|392.63|390.23|392.71|390.31|392.54|390.14|0
1648060260000|2022-03-23 18:31:00|393.04|390.64|393.04|390.64|393.21|390.81|393.04|390.64|0
1648060270000|2022-03-23 18:31:10|392.87|390.47|392.71|390.31|392.87|390.47|392.71|390.31|0
1648060280000|2022-03-23 18:31:20|392.54|390.14|392.29|389.89|392.54|390.14|392.29|389.89|0
1648060290000|2022-03-23 18:31:30|392.03|389.63|392.71|390.31|392.71|390.31|392.03|389.63|0
1648060300000|2022-03-23 18:31:40|392.87|390.47|392.79|390.39|392.87|390.47|392.71|390.31|0
1648060310000|2022-03-23 18:31:50|392.71|390.31|392.87|390.47|392.87|390.47|392.71|390.31|0
1648060320000|2022-03-23 18:32:00|392.54|390.14|393.21|390.81|393.38|390.98|392.54|390.14|0
1648060330000|2022-03-23 18:32:10|393.38|390.98|393.55|391.15|393.55|391.15|393.38|390.98|0
1648060340000|2022-03-23 18:32:20|393.38|390.98|393.88|391.48|393.88|391.48|393.38|390.98|0
1648060350000|2022-03-23 18:32:30|393.72|391.32|393.88|391.48|393.88|391.48|393.55|391.15|0
1648060360000|2022-03-23 18:32:40|394.05|391.65|393.88|391.48|394.05|391.65|393.88|391.48|0
1648060370000|2022-03-23 18:32:50|393.72|391.32|394.22|391.82|394.22|391.82|393.72|391.32|0
1648060380000|2022-03-23 18:33:00|394.39|391.99|393.38|390.98|394.39|391.99|393.38|390.98|0
1648060390000|2022-03-23 18:33:10|393.55|391.15|393.8|391.4|393.8|391.4|393.55|391.15|0
1648060400000|2022-03-23 18:33:20|393.88|391.48|394.05|391.65|394.22|391.82|393.88|391.48|0
1648060410000|2022-03-23 18:33:30|394.39|391.99|394.56|392.16|394.56|392.16|394.39|391.99|0
1648060420000|2022-03-23 18:33:40|394.39|391.99|393.71|391.31|394.39|391.99|393.71|391.31|0
1648060430000|2022-03-23 18:33:50|393.88|391.48|393.71|391.31|393.88|391.48|393.71|391.31|0
1648060440000|2022-03-23 18:34:00|393.88|391.48|394.56|392.16|394.56|392.16|393.88|391.48|0
1648060450000|2022-03-23 18:34:10|394.73|392.33|394.05|391.65|394.73|392.33|394.05|391.65|0
1648060460000|2022-03-23 18:34:20|394.22|391.82|394.56|392.16|394.56|392.16|394.22|391.82|0
1648060470000|2022-03-23 18:34:30|394.73|392.33|394.73|392.33|394.73|392.33|394.73|392.33|0
1648060480000|2022-03-23 18:34:40|394.56|392.16|394.89|392.49|394.89|392.49|394.56|392.16|0
1648060490000|2022-03-23 18:34:50|394.81|392.41|394.56|392.16|395.06|392.66|394.56|392.16|0
1648060500000|2022-03-23 18:35:00|394.89|392.49|395.06|392.66|395.06|392.66|394.89|392.49|0
1648060510000|2022-03-23 18:35:10|394.89|392.49|395.4|393|395.4|393|394.89|392.49|0
1648060520000|2022-03-23 18:35:20|395.23|392.83|394.89|392.49|395.23|392.83|394.89|392.49|0
1648060540000|2022-03-23 18:35:40|394.81|392.41|395.57|393.17|395.57|393.17|394.81|392.41|0
1648060550000|2022-03-23 18:35:50|395.4|393|395.23|392.83|395.4|393|395.23|392.83|0
1648060560000|2022-03-23 18:36:00|394.72|392.32|393.88|391.48|394.72|392.32|393.88|391.48|0
1648060570000|2022-03-23 18:36:10|394.05|391.65|393.38|390.98|394.05|391.65|393.38|390.98|0
1648060580000|2022-03-23 18:36:20|393.55|391.15|393.38|390.98|393.71|391.31|393.38|390.98|0
1648060590000|2022-03-23 18:36:30|393.71|391.31|393.71|391.31|393.88|391.48|393.71|391.31|0
1648060600000|2022-03-23 18:36:40|393.88|391.48|394.56|392.16|394.56|392.16|393.88|391.48|0
1648060610000|2022-03-23 18:36:50|394.72|392.32|394.72|392.32|394.72|392.32|394.56|392.16|0
1648060620000|2022-03-23 18:37:00|394.39|391.99|394.39|391.99|394.39|391.99|394.39|391.99|0
1648060630000|2022-03-23 18:37:10|394.22|391.82|394.56|392.16|394.56|392.16|394.22|391.82|0
1648060640000|2022-03-23 18:37:20|395.06|392.66|395.91|393.51|395.91|393.51|395.06|392.66|0
1648060650000|2022-03-23 18:37:30|396.07|393.67|396.58|394.18|396.58|394.18|396.07|393.67|0
1648060660000|2022-03-23 18:37:40|396.5|394.1|395.99|393.59|396.58|394.18|395.99|393.59|0
1648060670000|2022-03-23 18:37:50|395.91|393.51|396.16|393.76|396.24|393.84|395.91|393.51|0
1648060680000|2022-03-23 18:38:00|395.57|393.17|395.23|392.83|395.57|393.17|395.23|392.83|0
1648060690000|2022-03-23 18:38:10|394.72|392.32|394.39|391.99|394.72|392.32|394.39|391.99|0
1648060700000|2022-03-23 18:38:20|394.22|391.82|393.88|391.48|394.47|392.07|393.88|391.48|0
1648060710000|2022-03-23 18:38:30|393.71|391.31|393.88|391.48|393.88|391.48|393.71|391.31|0
1648060720000|2022-03-23 18:38:40|393.54|391.14|393.71|391.31|393.88|391.48|393.54|391.14|0
1648060730000|2022-03-23 18:38:50|393.88|391.48|394.56|392.16|394.56|392.16|393.88|391.48|0
1648060740000|2022-03-23 18:39:00|394.22|391.82|393.38|390.98|394.22|391.82|393.38|390.98|0
1648060750000|2022-03-23 18:39:10|393.54|391.14|393.21|390.81|393.54|391.14|393.21|390.81|0
1648060760000|2022-03-23 18:39:20|393.38|390.98|393.04|390.64|393.38|390.98|393.04|390.64|0
1648060770000|2022-03-23 18:39:30|393.13|390.73|392.7|390.3|393.21|390.81|392.7|390.3|0
1648060780000|2022-03-23 18:39:40|392.54|390.14|392.87|390.47|392.87|390.47|392.54|390.14|0
1648060790000|2022-03-23 18:39:50|393.04|390.64|392.7|390.3|393.04|390.64|392.7|390.3|0
1648060800000|2022-03-23 18:40:00|392.37|389.97|392.53|390.13|392.53|390.13|392.37|389.97|0
1648060810000|2022-03-23 18:40:10|392.2|389.8|392.45|390.05|392.53|390.13|392.2|389.8|0
1648060820000|2022-03-23 18:40:20|392.37|389.97|392.03|389.63|392.37|389.97|392.03|389.63|0
1648060830000|2022-03-23 18:40:30|391.7|389.3|392.37|389.97|392.37|389.97|391.7|389.3|0
1648060840000|2022-03-23 18:40:40|392.2|389.8|392.2|389.8|392.37|389.97|392.2|389.8|0
1648060850000|2022-03-23 18:40:50|391.86|389.46|392.12|389.72|392.12|389.72|391.86|389.46|0
1648060860000|2022-03-23 18:41:00|392.03|389.63|391.95|389.55|392.2|389.8|391.95|389.55|0
1648060870000|2022-03-23 18:41:10|391.86|389.46|392.7|390.3|392.7|390.3|391.86|389.46|0
1648060880000|2022-03-23 18:41:20|391.86|389.46|392.03|389.63|392.2|389.8|391.86|389.46|0
1648060890000|2022-03-23 18:41:30|392.2|389.8|392.2|389.8|392.2|389.8|392.2|389.8|0
1648060900000|2022-03-23 18:41:40|392.37|389.97|392.53|390.13|392.53|390.13|392.2|389.8|0
1648060910000|2022-03-23 18:41:50|392.37|389.97|392.87|390.47|392.87|390.47|392.37|389.97|0
1648060920000|2022-03-23 18:42:00|392.7|390.3|392.37|389.97|392.7|390.3|392.37|389.97|0
1648060930000|2022-03-23 18:42:10|392.53|390.13|392.53|390.13|392.53|390.13|392.37|389.97|0
1648060940000|2022-03-23 18:42:20|392.7|390.3|392.87|390.47|392.87|390.47|392.7|390.3|0
1648060950000|2022-03-23 18:42:30|392.7|390.3|392.7|390.3|392.7|390.3|392.7|390.3|0
1648060960000|2022-03-23 18:42:40|393.04|390.64|393.21|390.81|393.21|390.81|393.04|390.64|0
1648060970000|2022-03-23 18:42:50|393.04|390.64|393.29|390.89|393.29|390.89|393.04|390.64|0
1648060980000|2022-03-23 18:43:00|392.7|390.3|393.54|391.14|393.54|391.14|392.7|390.3|0
1648060990000|2022-03-23 18:43:10|393.71|391.31|393.71|391.31|393.71|391.31|393.37|390.97|0
1648061000000|2022-03-23 18:43:20|393.88|391.48|393.37|390.97|393.88|391.48|393.37|390.97|0
1648061010000|2022-03-23 18:43:30|393.21|390.81|393.54|391.14|393.54|391.14|393.21|390.81|0
1648061020000|2022-03-23 18:43:40|393.71|391.31|393.54|391.14|393.71|391.31|393.37|390.97|0
1648061030000|2022-03-23 18:43:50|393.37|390.97|393.54|391.14|393.63|391.23|393.37|390.97|0
1648061040000|2022-03-23 18:44:00|393.37|390.97|393.21|390.81|393.37|390.97|393.04|390.64|0
1648061050000|2022-03-23 18:44:10|392.87|390.47|392.79|390.39|392.87|390.47|392.79|390.39|0
1648061060000|2022-03-23 18:44:20|392.7|390.3|392.7|390.3|393.21|390.81|392.7|390.3|0
1648061070000|2022-03-23 18:44:30|392.53|390.13|392.37|389.97|392.53|390.13|392.37|389.97|0
1648061080000|2022-03-23 18:44:40|392.53|390.13|392.53|390.13|392.53|390.13|392.37|389.97|0
1648061090000|2022-03-23 18:44:50|392.03|389.63|392.7|390.3|392.79|390.39|392.03|389.63|0
1648061100000|2022-03-23 18:45:00|392.62|390.22|393.04|390.64|393.04|390.64|392.53|390.13|0
1648061110000|2022-03-23 18:45:10|392.96|390.56|392.03|389.63|392.96|390.56|392.03|389.63|0
1648061120000|2022-03-23 18:45:20|391.86|389.46|391.86|389.46|392.12|389.72|391.86|389.46|0
1648061130000|2022-03-23 18:45:30|392.2|389.8|391.86|389.46|392.2|389.8|391.86|389.46|0
1648061140000|2022-03-23 18:45:40|392.12|389.72|392.03|389.63|392.12|389.72|391.86|389.46|0
1648061150000|2022-03-23 18:45:50|392.12|389.72|391.69|389.29|392.2|389.8|391.53|389.13|0
1648061160000|2022-03-23 18:46:00|391.53|389.13|391.02|388.62|391.53|389.13|391.02|388.62|0
1648061170000|2022-03-23 18:46:10|391.11|388.71|391.69|389.29|391.69|389.29|391.11|388.71|0
1648061180000|2022-03-23 18:46:20|391.86|389.46|392.2|389.8|392.2|389.8|391.69|389.29|0
1648061190000|2022-03-23 18:46:30|392.03|389.63|391.95|389.55|392.03|389.63|391.86|389.46|0
1648061200000|2022-03-23 18:46:40|391.86|389.46|392.03|389.63|392.03|389.63|391.86|389.46|0
1648061210000|2022-03-23 18:46:50|392.2|389.8|392.2|389.8|392.36|389.96|392.2|389.8|0
1648061220000|2022-03-23 18:47:00|392.36|389.96|392.36|389.96|392.36|389.96|392.36|389.96|0
1648061230000|2022-03-23 18:47:10|392.2|389.8|391.86|389.46|392.2|389.8|391.86|389.46|0
1648061240000|2022-03-23 18:47:20|392.03|389.63|392.03|389.63|392.03|389.63|391.86|389.46|0
1648061250000|2022-03-23 18:47:30|392.2|389.8|391.69|389.29|392.2|389.8|391.69|389.29|0
1648061260000|2022-03-23 18:47:40|391.36|388.96|391.36|388.96|391.36|388.96|391.02|388.62|0
1648061270000|2022-03-23 18:47:50|391.02|388.62|391.19|388.79|391.19|388.79|391.02|388.62|0
1648061280000|2022-03-23 18:48:00|391.02|388.62|391.28|388.88|391.28|388.88|391.02|388.62|0
1648061290000|2022-03-23 18:48:10|391.52|389.12|391.36|388.96|391.69|389.29|391.36|388.96|0
1648061300000|2022-03-23 18:48:20|391.02|388.62|390.69|388.29|391.02|388.62|390.69|388.29|0
1648061310000|2022-03-23 18:48:30|390.52|388.12|390.69|388.29|390.69|388.29|390.52|388.12|0
1648061320000|2022-03-23 18:48:40|390.52|388.12|390.18|387.78|390.52|388.12|390.02|387.62|0
1648061330000|2022-03-23 18:48:50|390.02|387.62|389.85|387.45|390.18|387.78|389.85|387.45|0
1648061340000|2022-03-23 18:49:00|389.77|387.37|390.02|387.62|390.35|387.95|389.77|387.37|0
1648061350000|2022-03-23 18:49:10|390.18|387.78|390.02|387.62|390.18|387.78|389.68|387.28|0
1648061360000|2022-03-23 18:49:20|389.68|387.28|389.68|387.28|389.85|387.45|389.68|387.28|0
1648061370000|2022-03-23 18:49:30|389.51|387.11|389.18|386.78|389.51|387.11|389.18|386.78|0
1648061380000|2022-03-23 18:49:40|387.26|384.86|387.43|385.03|387.43|385.03|387.18|384.78|0
1648061390000|2022-03-23 18:49:50|387.6|385.2|387.43|385.03|387.6|385.2|387.43|385.03|0
1648061400000|2022-03-23 18:50:00|387.26|384.86|387.26|384.86|387.6|385.2|387.18|384.78|0
1648061410000|2022-03-23 18:50:10|387.43|385.03|387.43|385.03|387.76|385.36|387.43|385.03|0
1648061420000|2022-03-23 18:50:20|387.26|384.86|387.43|385.03|387.43|385.03|387.09|384.69|0
1648061430000|2022-03-23 18:50:30|387.76|385.36|387.93|385.53|387.93|385.53|387.76|385.36|0
1648061440000|2022-03-23 18:50:40|387.76|385.36|387.93|385.53|387.93|385.53|387.76|385.36|0
1648061450000|2022-03-23 18:50:50|387.76|385.36|388.1|385.7|388.1|385.7|387.76|385.36|0
1648061460000|2022-03-23 18:51:00|388.44|386.04|388.44|386.04|388.44|386.04|388.27|385.87|0
1648061470000|2022-03-23 18:51:10|388.27|385.87|388.44|386.04|388.44|386.04|388.27|385.87|0
1648061480000|2022-03-23 18:51:20|388.6|386.2|388.94|386.54|388.94|386.54|388.6|386.2|0
1648061490000|2022-03-23 18:51:30|389.11|386.71|389.11|386.71|389.11|386.71|388.94|386.54|0
1648061500000|2022-03-23 18:51:40|388.94|386.54|389.11|386.71|389.11|386.71|388.94|386.54|0
1648061510000|2022-03-23 18:51:50|388.94|386.54|388.94|386.54|388.94|386.54|388.94|386.54|0
1648061520000|2022-03-23 18:52:00|389.11|386.71|388.86|386.46|389.11|386.71|388.86|386.46|0
1648061530000|2022-03-23 18:52:10|389.11|386.71|388.44|386.04|389.11|386.71|388.44|386.04|0
1648061540000|2022-03-23 18:52:20|388.77|386.37|389.11|386.71|389.28|386.88|388.77|386.37|0
1648061550000|2022-03-23 18:52:30|389.28|386.88|389.61|387.21|389.61|387.21|389.28|386.88|0
1648061560000|2022-03-23 18:52:40|389.7|387.3|389.61|387.21|389.7|387.3|389.61|387.21|0
1648061570000|2022-03-23 18:52:50|389.44|387.04|389.28|386.88|389.44|387.04|389.28|386.88|0
1648061580000|2022-03-23 18:53:00|389.11|386.71|388.94|386.54|389.11|386.71|388.94|386.54|0
1648061590000|2022-03-23 18:53:10|389.44|387.04|389.11|386.71|389.44|387.04|389.11|386.71|0
1648061600000|2022-03-23 18:53:20|389.28|386.88|389.11|386.71|389.28|386.88|389.11|386.71|0
1648061610000|2022-03-23 18:53:30|388.94|386.54|388.77|386.37|388.94|386.54|388.77|386.37|0
1648061620000|2022-03-23 18:53:40|388.94|386.54|389.11|386.71|389.28|386.88|388.94|386.54|0
1648061630000|2022-03-23 18:53:50|389.2|386.8|388.94|386.54|389.2|386.8|388.94|386.54|0
1648061640000|2022-03-23 18:54:00|389.03|386.63|388.6|386.2|389.03|386.63|388.6|386.2|0
1648061650000|2022-03-23 18:54:10|388.77|386.37|388.94|386.54|388.94|386.54|388.77|386.37|0
1648061660000|2022-03-23 18:54:20|389.03|386.63|388.94|386.54|389.11|386.71|388.94|386.54|0
1648061670000|2022-03-23 18:54:30|388.43|386.03|388.86|386.46|388.86|386.46|388.43|386.03|0
1648061680000|2022-03-23 18:54:40|388.94|386.54|389.11|386.71|389.11|386.71|388.94|386.54|0
1648061690000|2022-03-23 18:54:50|388.94|386.54|388.77|386.37|388.94|386.54|388.77|386.37|0
1648061700000|2022-03-23 18:55:00|388.43|386.03|388.6|386.2|388.6|386.2|388.43|386.03|0
1648061710000|2022-03-23 18:55:10|388.43|386.03|388.77|386.37|388.77|386.37|388.43|386.03|0
1648061720000|2022-03-23 18:55:20|388.94|386.54|388.77|386.37|389.11|386.71|388.77|386.37|0
1648061730000|2022-03-23 18:55:30|388.94|386.54|389.11|386.71|389.11|386.71|388.94|386.54|0
1648061740000|2022-03-23 18:55:40|389.78|387.38|389.61|387.21|389.78|387.38|389.61|387.21|0
1648061750000|2022-03-23 18:55:50|389.78|387.38|389.95|387.55|390.12|387.72|389.78|387.38|0
1648061760000|2022-03-23 18:56:00|389.44|387.04|389.53|387.13|389.53|387.13|389.11|386.71|0
1648061770000|2022-03-23 18:56:10|389.61|387.21|389.95|387.55|389.95|387.55|389.61|387.21|0
1648061780000|2022-03-23 18:56:20|390.46|388.06|390.62|388.22|390.62|388.22|390.29|387.89|0
1648061790000|2022-03-23 18:56:30|390.96|388.56|391.64|389.24|391.64|389.24|390.96|388.56|0
1648061800000|2022-03-23 18:56:40|391.47|389.07|392.14|389.74|392.14|389.74|391.47|389.07|0
1648061810000|2022-03-23 18:56:50|392.06|389.66|391.81|389.41|392.14|389.74|391.81|389.41|0
1648061820000|2022-03-23 18:57:00|391.64|389.24|391.3|388.9|391.64|389.24|391.13|388.73|0
1648061830000|2022-03-23 18:57:10|391.81|389.41|392.65|390.25|392.65|390.25|391.81|389.41|0
1648061840000|2022-03-23 18:57:20|392.82|390.42|392.82|390.42|392.82|390.42|392.82|390.42|0
1648061850000|2022-03-23 18:57:30|392.48|390.08|392.14|389.74|392.48|390.08|392.14|389.74|0
1648061860000|2022-03-23 18:57:40|392.65|390.25|392.99|390.59|393.33|390.93|392.65|390.25|0
1648061870000|2022-03-23 18:57:50|393.16|390.76|392.65|390.25|393.16|390.76|392.65|390.25|0
1648061880000|2022-03-23 18:58:00|392.14|389.74|391.97|389.57|392.31|389.91|391.97|389.57|0
1648061890000|2022-03-23 18:58:10|391.81|389.41|391.64|389.24|391.81|389.41|391.64|389.24|0
1648061900000|2022-03-23 18:58:20|391.97|389.57|392.23|389.83|392.23|389.83|391.81|389.41|0
1648061910000|2022-03-23 18:58:30|392.14|389.74|392.23|389.83|392.31|389.91|392.14|389.74|0
1648061920000|2022-03-23 18:58:40|392.48|390.08|392.14|389.74|392.48|390.08|392.14|389.74|0
1648061930000|2022-03-23 18:58:50|391.97|389.57|392.48|390.08|392.48|390.08|391.97|389.57|0
1648061940000|2022-03-23 18:59:00|392.14|389.74|392.31|389.91|392.48|390.08|392.14|389.74|0
1648061950000|2022-03-23 18:59:10|392.06|389.66|391.97|389.57|392.06|389.66|391.81|389.41|0
1648061960000|2022-03-23 18:59:20|391.64|389.24|391.3|388.9|391.64|389.24|390.79|388.39|0
1648061970000|2022-03-23 18:59:30|391.13|388.73|392.91|390.51|392.91|390.51|391.13|388.73|0
1648061980000|2022-03-23 18:59:40|393.16|390.76|392.99|390.59|393.25|390.85|392.99|390.59|0
1648061990000|2022-03-23 18:59:50|393.08|390.68|393.5|391.1|393.67|391.27|393.08|390.68|0
1648062000000|2022-03-23 19:00:00|392.99|390.59|394.01|391.61|394.01|391.61|392.99|390.59|0
1648062010000|2022-03-23 19:00:10|394.35|391.95|394.51|392.11|394.51|392.11|394.18|391.78|0
1648062020000|2022-03-23 19:00:20|394.18|391.78|394.34|391.94|394.34|391.94|394.18|391.78|0
1648062030000|2022-03-23 19:00:30|394.18|391.78|393.33|390.93|394.18|391.78|393.33|390.93|0
1648062040000|2022-03-23 19:00:40|393.84|391.44|393.1|390.7|393.84|391.44|393.1|390.7|0
1648062050000|2022-03-23 19:00:50|392.93|390.53|392.68|390.28|392.93|390.53|392.68|390.28|0
1648062060000|2022-03-23 19:01:00|392.42|390.02|391.74|389.34|392.42|390.02|391.57|389.17|0
1648062070000|2022-03-23 19:01:10|391.91|389.51|391.57|389.17|391.91|389.51|391.57|389.17|0
1648062080000|2022-03-23 19:01:20|391.4|389|391.57|389.17|391.74|389.34|391.4|389|0
1648062090000|2022-03-23 19:01:30|391.4|389|391.4|389|391.74|389.34|391.23|388.83|0
1648062100000|2022-03-23 19:01:40|391.23|388.83|391.06|388.66|391.23|388.83|390.89|388.49|0
1648062110000|2022-03-23 19:01:50|390.73|388.33|390.39|387.99|390.73|388.33|390.39|387.99|0
1648062120000|2022-03-23 19:02:00|390.14|387.74|390.39|387.99|390.39|387.99|390.14|387.74|0
1648062130000|2022-03-23 19:02:10|390.56|388.16|390.56|388.16|390.73|388.33|390.56|388.16|0
1648062140000|2022-03-23 19:02:20|390.73|388.33|391.51|389.11|391.51|389.11|390.39|387.99|0
1648062150000|2022-03-23 19:02:30|391.68|389.28|392.01|389.61|392.01|389.61|391.68|389.28|0
1648062160000|2022-03-23 19:02:40|391.51|389.11|390.66|388.26|391.51|389.11|390.66|388.26|0
1648062170000|2022-03-23 19:02:50|390.5|388.1|389.99|387.59|390.5|388.1|389.99|387.59|0
1648062180000|2022-03-23 19:03:00|390.16|387.76|390.5|388.1|390.5|388.1|390.16|387.76|0
1648062190000|2022-03-23 19:03:10|390.33|387.93|389.99|387.59|390.33|387.93|389.99|387.59|0
1648062200000|2022-03-23 19:03:20|390.16|387.76|389.99|387.59|390.16|387.76|389.99|387.59|0
1648062210000|2022-03-23 19:03:30|390.5|388.1|390.66|388.26|390.66|388.26|390.41|388.01|0
1648062220000|2022-03-23 19:03:40|390.83|388.43|391|388.6|391|388.6|390.66|388.26|0
1648062240000|2022-03-23 19:04:00|390.83|388.43|390.16|387.76|390.83|388.43|390.16|387.76|0
1648062250000|2022-03-23 19:04:10|390.5|388.1|390.33|387.93|390.66|388.26|390.33|387.93|0
1648062260000|2022-03-23 19:04:20|390.16|387.76|390.49|388.09|390.66|388.26|390.16|387.76|0
1648062270000|2022-03-23 19:04:30|390.66|388.26|391.26|388.86|391.26|388.86|390.66|388.26|0
1648062280000|2022-03-23 19:04:40|391|388.6|390.83|388.43|391.17|388.77|390.83|388.43|0
1648062290000|2022-03-23 19:04:50|391|388.6|391.17|388.77|391.17|388.77|390.92|388.52|0
1648062300000|2022-03-23 19:05:00|391.51|389.11|392.18|389.78|392.18|389.78|391.51|389.11|0
1648062310000|2022-03-23 19:05:10|392.01|389.61|392.94|390.54|392.94|390.54|392.01|389.61|0
1648062320000|2022-03-23 19:05:20|393.02|390.62|392.77|390.37|393.19|390.79|392.77|390.37|0
1648062330000|2022-03-23 19:05:30|392.94|390.54|392.52|390.12|393.02|390.62|392.52|390.12|0
1648062340000|2022-03-23 19:05:40|393.02|390.62|393.19|390.79|393.19|390.79|393.02|390.62|0
1648062350000|2022-03-23 19:05:50|392.86|390.46|393.02|390.62|393.02|390.62|392.69|390.29|0
1648062360000|2022-03-23 19:06:00|394.04|391.64|393.87|391.47|394.04|391.64|393.87|391.47|0
1648062370000|2022-03-23 19:06:10|394.21|391.81|394.38|391.98|394.55|392.15|394.21|391.81|0
1648062380000|2022-03-23 19:06:20|394.47|392.07|394.13|391.73|394.47|392.07|393.87|391.47|0
1648062390000|2022-03-23 19:06:30|394.55|392.15|394.13|391.73|394.55|392.15|394.04|391.64|0
1648062400000|2022-03-23 19:06:40|394.21|391.81|393.79|391.39|394.21|391.81|393.79|391.39|0
1648062410000|2022-03-23 19:06:50|393.87|391.47|393.36|390.96|393.87|391.47|393.36|390.96|0
1648062420000|2022-03-23 19:07:00|393.19|390.79|393.53|391.13|393.53|391.13|393.02|390.62|0
1648062430000|2022-03-23 19:07:10|393.36|390.96|393.53|391.13|393.53|391.13|393.36|390.96|0
1648062440000|2022-03-23 19:07:20|393.19|390.79|393.7|391.3|393.7|391.3|393.19|390.79|0
1648062450000|2022-03-23 19:07:30|393.87|391.47|393.7|391.3|394.04|391.64|393.7|391.3|0
1648062460000|2022-03-23 19:07:40|393.87|391.47|394.21|391.81|394.21|391.81|393.87|391.47|0
1648062470000|2022-03-23 19:07:50|394.04|391.64|393.87|391.47|394.38|391.98|393.87|391.47|0
1648062480000|2022-03-23 19:08:00|393.79|391.39|393.87|391.47|393.87|391.47|393.62|391.22|0
1648062490000|2022-03-23 19:08:10|393.7|391.3|393.79|391.39|393.79|391.39|393.53|391.13|0
1648062500000|2022-03-23 19:08:20|393.7|391.3|393.7|391.3|393.87|391.47|393.7|391.3|0
1648062510000|2022-03-23 19:08:30|393.87|391.47|393.7|391.3|393.87|391.47|393.7|391.3|0
1648062520000|2022-03-23 19:08:40|394.21|391.81|393.87|391.47|394.21|391.81|393.7|391.3|0
1648062530000|2022-03-23 19:08:50|394.04|391.64|394.21|391.81|394.38|391.98|394.04|391.64|0
1648062540000|2022-03-23 19:09:00|394.04|391.64|394.71|392.31|394.71|392.31|394.04|391.64|0
1648062550000|2022-03-23 19:09:10|395.05|392.65|395.56|393.16|395.56|393.16|395.05|392.65|0
1648062560000|2022-03-23 19:09:20|394.88|392.48|394.88|392.48|395.05|392.65|394.88|392.48|0
1648062570000|2022-03-23 19:09:30|394.55|392.15|394.71|392.31|394.71|392.31|394.55|392.15|0
1648062580000|2022-03-23 19:09:40|394.55|392.15|394.55|392.15|394.55|392.15|394.38|391.98|0
1648062590000|2022-03-23 19:09:50|394.38|391.98|394.88|392.48|394.88|392.48|394.38|391.98|0
1648062600000|2022-03-23 19:10:00|395.39|392.99|394.71|392.31|395.39|392.99|394.55|392.15|0
1648062610000|2022-03-23 19:10:10|395.05|392.65|395.05|392.65|395.39|392.99|395.05|392.65|0
1648062620000|2022-03-23 19:10:20|395.31|392.91|395.73|393.33|395.73|393.33|394.88|392.48|0
1648062630000|2022-03-23 19:10:30|395.56|393.16|395.73|393.33|396.07|393.67|395.56|393.16|0
1648062640000|2022-03-23 19:10:40|395.22|392.82|395.05|392.65|395.22|392.82|395.05|392.65|0
1648062650000|2022-03-23 19:10:50|394.71|392.31|394.54|392.14|394.71|392.31|394.54|392.14|0
1648062660000|2022-03-23 19:11:00|394.88|392.48|394.54|392.14|394.88|392.48|394.54|392.14|0
1648062670000|2022-03-23 19:11:10|394.71|392.31|394.21|391.81|394.71|392.31|394.21|391.81|0
1648062680000|2022-03-23 19:11:20|394.38|391.98|394.54|392.14|394.54|392.14|394.04|391.64|0
1648062690000|2022-03-23 19:11:30|394.38|391.98|394.38|391.98|394.38|391.98|394.04|391.64|0
1648062700000|2022-03-23 19:11:40|394.04|391.64|393.53|391.13|394.04|391.64|393.53|391.13|0
1648062710000|2022-03-23 19:11:50|393.7|391.3|394.04|391.64|394.04|391.64|393.7|391.3|0
1648062720000|2022-03-23 19:12:00|394.54|392.14|394.04|391.64|394.54|392.14|394.04|391.64|0
1648062730000|2022-03-23 19:12:10|393.87|391.47|393.87|391.47|393.87|391.47|393.7|391.3|0
1648062740000|2022-03-23 19:12:20|393.79|391.39|393.87|391.47|393.87|391.47|393.79|391.39|0
1648062750000|2022-03-23 19:12:30|394.04|391.64|394.21|391.81|394.21|391.81|394.04|391.64|0
1648062760000|2022-03-23 19:12:40|394.37|391.97|394.71|392.31|394.71|392.31|394.37|391.97|0
1648062770000|2022-03-23 19:12:50|394.88|392.48|395.05|392.65|395.05|392.65|394.88|392.48|0
1648062780000|2022-03-23 19:13:00|394.71|392.31|395.31|392.91|395.31|392.91|394.71|392.31|0
1648062790000|2022-03-23 19:13:10|395.39|392.99|395.22|392.82|395.39|392.99|395.14|392.74|0
1648062800000|2022-03-23 19:13:20|395.56|393.16|395.9|393.5|395.9|393.5|395.56|393.16|0
1648062810000|2022-03-23 19:13:30|396.07|393.67|396.07|393.67|396.07|393.67|395.9|393.5|0
1648062820000|2022-03-23 19:13:40|395.9|393.5|395.56|393.16|395.9|393.5|395.56|393.16|0
1648062830000|2022-03-23 19:13:50|395.65|393.25|395.73|393.33|395.9|393.5|395.65|393.25|0
1648062840000|2022-03-23 19:14:00|395.82|393.42|395.9|393.5|395.9|393.5|395.82|393.42|0
1648062850000|2022-03-23 19:14:10|396.07|393.67|395.9|393.5|396.24|393.84|395.9|393.5|0
1648062860000|2022-03-23 19:14:20|395.56|393.16|395.22|392.82|395.73|393.33|395.22|392.82|0
1648062870000|2022-03-23 19:14:30|395.39|392.99|394.88|392.48|395.39|392.99|394.88|392.48|0
1648062880000|2022-03-23 19:14:40|394.71|392.31|394.88|392.48|394.88|392.48|394.71|392.31|0
1648062890000|2022-03-23 19:14:50|395.22|392.82|395.22|392.82|395.22|392.82|395.05|392.65|0
1648062900000|2022-03-23 19:15:00|394.88|392.48|395.39|392.99|395.39|392.99|394.88|392.48|0
1648062910000|2022-03-23 19:15:10|395.22|392.82|395.56|393.16|395.56|393.16|395.22|392.82|0
1648062920000|2022-03-23 19:15:20|395.73|393.33|395.73|393.33|395.73|393.33|395.56|393.16|0
1648062930000|2022-03-23 19:15:30|395.39|392.99|394.71|392.31|395.73|393.33|394.71|392.31|0
1648062940000|2022-03-23 19:15:40|394.54|392.14|394.71|392.31|394.71|392.31|394.54|392.14|0
1648062950000|2022-03-23 19:15:50|394.88|392.48|395.05|392.65|395.22|392.82|394.88|392.48|0
1648062960000|2022-03-23 19:16:00|394.88|392.48|394.37|391.97|394.88|392.48|394.2|391.8|0
1648062970000|2022-03-23 19:16:10|394.71|392.31|395.05|392.65|395.05|392.65|394.71|392.31|0
1648062980000|2022-03-23 19:16:20|395.22|392.82|394.88|392.48|395.22|392.82|394.88|392.48|0
1648062990000|2022-03-23 19:16:30|395.05|392.65|394.54|392.14|395.05|392.65|394.37|391.97|0
1648063000000|2022-03-23 19:16:40|394.2|391.8|394.2|391.8|394.2|391.8|394.2|391.8|0
1648063010000|2022-03-23 19:16:50|394.03|391.63|393.87|391.47|394.03|391.63|393.87|391.47|0
1648063020000|2022-03-23 19:17:00|394.37|391.97|393.87|391.47|394.37|391.97|393.87|391.47|0
1648063040000|2022-03-23 19:17:20|394.03|391.63|393.87|391.47|394.2|391.8|393.87|391.47|0
1648063050000|2022-03-23 19:17:30|394.03|391.63|394.03|391.63|394.03|391.63|393.87|391.47|0
1648063060000|2022-03-23 19:17:40|394.2|391.8|394.54|392.14|394.54|392.14|394.2|391.8|0
1648063070000|2022-03-23 19:17:50|394.71|392.31|394.03|391.63|394.71|392.31|394.03|391.63|0
1648063080000|2022-03-23 19:18:00|394.2|391.8|393.87|391.47|394.2|391.8|393.87|391.47|0
1648063090000|2022-03-23 19:18:10|393.7|391.3|394.03|391.63|394.03|391.63|393.7|391.3|0
1648063100000|2022-03-23 19:18:20|393.87|391.47|394.03|391.63|394.03|391.63|393.87|391.47|0
1648063110000|2022-03-23 19:18:30|393.86|391.46|394.88|392.48|394.88|392.48|393.86|391.46|0
1648063120000|2022-03-23 19:18:40|395.05|392.65|394.88|392.48|395.05|392.65|394.88|392.48|0
1648063130000|2022-03-23 19:18:50|395.05|392.65|395.05|392.65|395.05|392.65|394.88|392.48|0
1648063140000|2022-03-23 19:19:00|395.39|392.99|395.9|393.5|395.9|393.5|395.39|392.99|0
1648063150000|2022-03-23 19:19:10|395.65|393.25|395.9|393.5|396.24|393.84|395.65|393.25|0
1648063160000|2022-03-23 19:19:20|395.73|393.33|395.73|393.33|395.73|393.33|395.56|393.16|0
1648063170000|2022-03-23 19:19:30|395.56|393.16|395.73|393.33|396.07|393.67|395.56|393.16|0
1648063180000|2022-03-23 19:19:40|395.56|393.16|395.9|393.5|395.9|393.5|395.56|393.16|0
1648063190000|2022-03-23 19:19:50|396.07|393.67|395.9|393.5|396.07|393.67|395.9|393.5|0
1648063200000|2022-03-23 19:20:00|396.07|393.67|395.9|393.5|396.07|393.67|395.73|393.33|0
1648063210000|2022-03-23 19:20:10|396.07|393.67|396.07|393.67|396.75|394.35|396.07|393.67|0
1648063220000|2022-03-23 19:20:20|395.73|393.33|394.71|392.31|395.73|393.33|394.71|392.31|0
1648063230000|2022-03-23 19:20:30|394.54|392.14|395.22|392.82|395.22|392.82|394.54|392.14|0
1648063240000|2022-03-23 19:20:40|395.05|392.65|395.22|392.82|395.22|392.82|394.71|392.31|0
1648063250000|2022-03-23 19:20:50|395.39|392.99|395.39|392.99|395.39|392.99|395.39|392.99|0
1648063260000|2022-03-23 19:21:00|394.71|392.31|394.88|392.48|395.05|392.65|394.71|392.31|0
1648063270000|2022-03-23 19:21:10|394.63|392.23|394.88|392.48|394.88|392.48|394.54|392.14|0
1648063280000|2022-03-23 19:21:20|394.8|392.4|394.8|392.4|394.88|392.48|394.71|392.31|0
1648063290000|2022-03-23 19:21:30|394.71|392.31|394.88|392.48|394.88|392.48|394.71|392.31|0
1648063300000|2022-03-23 19:21:40|395.22|392.82|395.05|392.65|395.22|392.82|395.05|392.65|0
1648063310000|2022-03-23 19:21:50|394.88|392.48|395.22|392.82|395.22|392.82|394.88|392.48|0
1648063320000|2022-03-23 19:22:00|394.71|392.31|395.22|392.82|395.22|392.82|394.54|392.14|0
1648063330000|2022-03-23 19:22:10|394.88|392.48|395.39|392.99|395.39|392.99|394.88|392.48|0
1648063340000|2022-03-23 19:22:20|395.22|392.82|395.39|392.99|395.39|392.99|395.22|392.82|0
1648063350000|2022-03-23 19:22:30|395.22|392.82|395.22|392.82|395.39|392.99|395.22|392.82|0
1648063360000|2022-03-23 19:22:40|395.39|392.99|395.22|392.82|395.39|392.99|395.05|392.65|0
1648063370000|2022-03-23 19:22:50|395.05|392.65|394.88|392.48|395.22|392.82|394.88|392.48|0
1648063380000|2022-03-23 19:23:00|394.71|392.31|393.86|391.46|394.71|392.31|393.86|391.46|0
1648063390000|2022-03-23 19:23:10|394.03|391.63|394.03|391.63|394.03|391.63|394.03|391.63|0
1648063400000|2022-03-23 19:23:20|393.69|391.29|393.69|391.29|393.69|391.29|393.52|391.12|0
1648063410000|2022-03-23 19:23:30|392.85|390.45|393.19|390.79|393.69|391.29|392.85|390.45|0
1648063420000|2022-03-23 19:23:40|393.02|390.62|393.36|390.96|393.36|390.96|393.02|390.62|0
1648063430000|2022-03-23 19:23:50|393.02|390.62|393.02|390.62|393.19|390.79|393.02|390.62|0
1648063440000|2022-03-23 19:24:00|392.85|390.45|393.02|390.62|393.19|390.79|392.85|390.45|0
1648063450000|2022-03-23 19:24:10|392.85|390.45|393.02|390.62|393.02|390.62|392.85|390.45|0
1648063460000|2022-03-23 19:24:20|392.94|390.54|392.43|390.03|392.94|390.54|392.43|390.03|0
1648063470000|2022-03-23 19:24:30|392.34|389.94|392.34|389.94|392.34|389.94|392.17|389.77|0
1648063480000|2022-03-23 19:24:40|392.51|390.11|392.17|389.77|392.51|390.11|392.17|389.77|0
1648063490000|2022-03-23 19:24:50|391.84|389.44|391.84|389.44|392.17|389.77|391.84|389.44|0
1648063500000|2022-03-23 19:25:00|391.67|389.27|391.67|389.27|391.67|389.27|391.67|389.27|0
1648063510000|2022-03-23 19:25:10|391.84|389.44|392.17|389.77|392.34|389.94|391.84|389.44|0
1648063520000|2022-03-23 19:25:20|392.34|389.94|392.34|389.94|392.51|390.11|392.34|389.94|0
1648063530000|2022-03-23 19:25:30|392.17|389.77|392|389.6|392.17|389.77|391.67|389.27|0
1648063540000|2022-03-23 19:25:40|392.51|390.11|392.34|389.94|392.51|390.11|392.34|389.94|0
1648063550000|2022-03-23 19:25:50|392.26|389.86|392.17|389.77|392.34|389.94|392.17|389.77|0
1648063560000|2022-03-23 19:26:00|391.83|389.43|392|389.6|392|389.6|391.67|389.27|0
1648063570000|2022-03-23 19:26:10|391.83|389.43|391.67|389.27|391.83|389.43|391.67|389.27|0
1648063580000|2022-03-23 19:26:20|391.83|389.43|391.83|389.43|392|389.6|391.83|389.43|0
1648063590000|2022-03-23 19:26:30|391.67|389.27|392|389.6|392|389.6|391.67|389.27|0
1648063600000|2022-03-23 19:26:40|391.83|389.43|392.17|389.77|392.17|389.77|391.83|389.43|0
1648063610000|2022-03-23 19:26:50|392.34|389.94|392.34|389.94|392.34|389.94|392.34|389.94|0
1648063620000|2022-03-23 19:27:00|392.26|389.86|392.26|389.86|392.34|389.94|392.26|389.86|0
1648063630000|2022-03-23 19:27:10|392.17|389.77|392.17|389.77|392.17|389.77|392|389.6|0
1648063640000|2022-03-23 19:27:20|392.34|389.94|392.68|390.28|392.68|390.28|392.17|389.77|0
1648063650000|2022-03-23 19:27:30|392.51|390.11|392.51|390.11|392.51|390.11|392.51|390.11|0
1648063660000|2022-03-23 19:27:40|392.6|390.2|392.85|390.45|393.02|390.62|392.51|390.11|0
1648063670000|2022-03-23 19:27:50|392.68|390.28|393.02|390.62|393.02|390.62|392.68|390.28|0
1648063680000|2022-03-23 19:28:00|392.34|389.94|392.51|390.11|392.51|390.11|392.34|389.94|0
1648063690000|2022-03-23 19:28:10|392.34|389.94|392.17|389.77|392.34|389.94|392.17|389.77|0
1648063700000|2022-03-23 19:28:20|392|389.6|392|389.6|392.17|389.77|392|389.6|0
1648063710000|2022-03-23 19:28:30|392.17|389.77|391.83|389.43|392.17|389.77|391.83|389.43|0
1648063720000|2022-03-23 19:28:40|391.67|389.27|391.5|389.1|391.67|389.27|391.5|389.1|0
1648063730000|2022-03-23 19:28:50|391.33|388.93|391.67|389.27|391.67|389.27|391.33|388.93|0
1648063740000|2022-03-23 19:29:00|391.83|389.43|391.33|388.93|392|389.6|391.33|388.93|0
1648063750000|2022-03-23 19:29:10|391.5|389.1|391.5|389.1|391.5|389.1|391.33|388.93|0
1648063760000|2022-03-23 19:29:20|391.16|388.76|391.66|389.26|391.66|389.26|391.16|388.76|0
1648063770000|2022-03-23 19:29:30|392|389.6|391.5|389.1|392.17|389.77|391.5|389.1|0
1648063780000|2022-03-23 19:29:40|391.66|389.26|391.5|389.1|391.66|389.26|391.5|389.1|0
1648063790000|2022-03-23 19:29:50|391.33|388.93|391.5|389.1|391.66|389.26|391.33|388.93|0
1648063800000|2022-03-23 19:30:00|392.34|389.94|392.51|390.11|392.6|390.2|392.34|389.94|0
1648063810000|2022-03-23 19:30:10|392.68|390.28|392.51|390.11|392.68|390.28|392.51|390.11|0
1648063820000|2022-03-23 19:30:20|392.85|390.45|392.34|389.94|392.85|390.45|392.34|389.94|0
1648063830000|2022-03-23 19:30:30|392.17|389.77|392.68|390.28|392.93|390.53|392.17|389.77|0
1648063840000|2022-03-23 19:30:40|392.85|390.45|392.17|389.77|392.85|390.45|392.17|389.77|0
1648063850000|2022-03-23 19:30:50|392|389.6|390.99|388.59|392|389.6|390.99|388.59|0
1648063860000|2022-03-23 19:31:00|390.82|388.42|390.65|388.25|390.82|388.42|390.48|388.08|0
1648063870000|2022-03-23 19:31:10|390.99|388.59|390.57|388.17|390.99|388.59|390.57|388.17|0
1648063880000|2022-03-23 19:31:20|390.48|388.08|390.48|388.08|390.65|388.25|390.48|388.08|0
1648063890000|2022-03-23 19:31:30|390.65|388.25|390.82|388.42|390.99|388.59|390.65|388.25|0
1648063900000|2022-03-23 19:31:40|391.16|388.76|390.48|388.08|391.16|388.76|390.48|388.08|0
1648063910000|2022-03-23 19:31:50|390.65|388.25|390.82|388.42|390.82|388.42|390.65|388.25|0
1648063920000|2022-03-23 19:32:00|390.99|388.59|391.5|389.1|391.5|389.1|390.99|388.59|0
1648063930000|2022-03-23 19:32:10|391.66|389.26|391.5|389.1|391.83|389.43|391.5|389.1|0
1648063940000|2022-03-23 19:32:20|391.33|388.93|391.16|388.76|391.33|388.93|391.16|388.76|0
1648063950000|2022-03-23 19:32:30|390.99|388.59|390.99|388.59|391.16|388.76|390.99|388.59|0
1648063960000|2022-03-23 19:32:40|391.16|388.76|391.66|389.26|391.66|389.26|391.16|388.76|0
1648063970000|2022-03-23 19:32:50|391.33|388.93|391.49|389.09|391.49|389.09|391.33|388.93|0
1648063980000|2022-03-23 19:33:00|391.58|389.18|392|389.6|392|389.6|391.58|389.18|0
1648063990000|2022-03-23 19:33:10|392.17|389.77|392.17|389.77|392.17|389.77|392|389.6|0
1648064000000|2022-03-23 19:33:20|392.34|389.94|392.26|389.86|392.51|390.11|392|389.6|0
1648064010000|2022-03-23 19:33:30|392.34|389.94|392.59|390.19|392.59|390.19|392.34|389.94|0
1648064020000|2022-03-23 19:33:40|392.51|390.11|392.51|390.11|392.68|390.28|392.51|390.11|0
1648064030000|2022-03-23 19:33:50|392.68|390.28|392.68|390.28|392.68|390.28|392.51|390.11|0
1648064040000|2022-03-23 19:34:00|392.51|390.11|392.34|389.94|392.51|390.11|392.17|389.77|0
1648064050000|2022-03-23 19:34:10|392.17|389.77|392.17|389.77|392.17|389.77|392.17|389.77|0
1648064060000|2022-03-23 19:34:20|392.34|389.94|392.93|390.53|393.01|390.61|392.34|389.94|0
1648064070000|2022-03-23 19:34:30|393.01|390.61|393.52|391.12|393.69|391.29|393.01|390.61|0
1648064080000|2022-03-23 19:34:40|393.69|391.29|394.2|391.8|394.2|391.8|393.69|391.29|0
1648064090000|2022-03-23 19:34:50|394.37|391.97|393.69|391.29|394.37|391.97|393.69|391.29|0
1648064100000|2022-03-23 19:35:00|393.86|391.46|394.03|391.63|394.03|391.63|393.69|391.29|0
1648064110000|2022-03-23 19:35:10|394.2|391.8|394.37|391.97|394.37|391.97|394.03|391.63|0
1648064120000|2022-03-23 19:35:20|394.2|391.8|394.54|392.14|394.54|392.14|394.2|391.8|0
1648064130000|2022-03-23 19:35:30|394.37|391.97|394.54|392.14|394.54|392.14|394.37|391.97|0
1648064140000|2022-03-23 19:35:40|394.37|391.97|392.84|390.44|394.37|391.97|392.84|390.44|0
1648064150000|2022-03-23 19:35:50|393.18|390.78|392.84|390.44|393.18|390.78|392.84|390.44|0
1648064160000|2022-03-23 19:36:00|392.93|390.53|392.68|390.28|392.93|390.53|392.68|390.28|0
1648064170000|2022-03-23 19:36:10|393.35|390.95|393.35|390.95|393.69|391.29|393.35|390.95|0
1648064180000|2022-03-23 19:36:20|393.1|390.7|393.18|390.78|393.52|391.12|393.1|390.7|0
1648064190000|2022-03-23 19:36:30|393.35|390.95|393.18|390.78|393.35|390.95|393.01|390.61|0
1648064210000|2022-03-23 19:36:50|393.35|390.95|393.86|391.46|393.86|391.46|393.35|390.95|0
1648064220000|2022-03-23 19:37:00|394.2|391.8|394.03|391.63|394.2|391.8|393.86|391.46|0
1648064230000|2022-03-23 19:37:10|393.69|391.29|394.03|391.63|394.03|391.63|393.69|391.29|0
1648064240000|2022-03-23 19:37:20|393.86|391.46|393.86|391.46|393.86|391.46|393.86|391.46|0
1648064250000|2022-03-23 19:37:30|394.03|391.63|393.86|391.46|394.2|391.8|393.86|391.46|0
1648064260000|2022-03-23 19:37:40|394.11|391.71|394.53|392.13|394.53|392.13|394.11|391.71|0
1648064270000|2022-03-23 19:37:50|394.37|391.97|394.7|392.3|394.7|392.3|394.37|391.97|0
1648064280000|2022-03-23 19:38:00|394.53|392.13|394.87|392.47|394.87|392.47|394.53|392.13|0
1648064290000|2022-03-23 19:38:10|394.7|392.3|394.7|392.3|394.7|392.3|394.53|392.13|0
1648064300000|2022-03-23 19:38:20|394.87|392.47|394.87|392.47|394.87|392.47|394.87|392.47|0
1648064310000|2022-03-23 19:38:30|394.7|392.3|394.37|391.97|394.7|392.3|394.37|391.97|0
1648064320000|2022-03-23 19:38:40|394.11|391.71|393.52|391.12|394.11|391.71|393.52|391.12|0
1648064330000|2022-03-23 19:38:50|393.69|391.29|393.52|391.12|393.69|391.29|393.52|391.12|0
1648064340000|2022-03-23 19:39:00|393.86|391.46|394.2|391.8|394.2|391.8|393.86|391.46|0
1648064350000|2022-03-23 19:39:10|394.36|391.96|394.7|392.3|394.7|392.3|394.36|391.96|0
1648064360000|2022-03-23 19:39:20|394.87|392.47|394.87|392.47|394.87|392.47|394.7|392.3|0
1648064370000|2022-03-23 19:39:30|394.79|392.39|394.87|392.47|394.87|392.47|394.36|391.96|0
1648064380000|2022-03-23 19:39:40|394.79|392.39|394.87|392.47|395.04|392.64|394.79|392.39|0
1648064390000|2022-03-23 19:39:50|395.04|392.64|395.38|392.98|395.38|392.98|395.04|392.64|0
1648064400000|2022-03-23 19:40:00|395.55|393.15|395.38|392.98|395.72|393.32|395.38|392.98|0
1648064410000|2022-03-23 19:40:10|395.72|393.32|395.89|393.49|395.89|393.49|395.72|393.32|0
1648064420000|2022-03-23 19:40:20|395.72|393.32|397.25|394.85|397.25|394.85|395.72|393.32|0
1648064430000|2022-03-23 19:40:30|397.59|395.19|397.76|395.36|397.76|395.36|397.59|395.19|0
1648064440000|2022-03-23 19:40:40|397.59|395.19|398.1|395.7|398.1|395.7|397.59|395.19|0
1648064450000|2022-03-23 19:40:50|398.44|396.04|398.1|395.7|398.44|396.04|398.1|395.7|0
1648064460000|2022-03-23 19:41:00|397.76|395.36|398.95|396.55|398.95|396.55|397.76|395.36|0
1648064470000|2022-03-23 19:41:10|398.78|396.38|398.95|396.55|399.12|396.72|398.78|396.38|0
1648064480000|2022-03-23 19:41:20|398.61|396.21|398.61|396.21|398.61|396.21|398.61|396.21|0
1648064490000|2022-03-23 19:41:30|399.12|396.72|399.12|396.72|399.12|396.72|398.95|396.55|0
1648064500000|2022-03-23 19:41:40|398.78|396.38|399.29|396.89|399.29|396.89|398.78|396.38|0
1648064510000|2022-03-23 19:41:50|398.78|396.38|398.78|396.38|398.78|396.38|398.7|396.3|0
1648064520000|2022-03-23 19:42:00|398.95|396.55|398.27|395.87|398.95|396.55|398.02|395.62|0
1648064530000|2022-03-23 19:42:10|398.44|396.04|398.61|396.21|398.61|396.21|398.44|396.04|0
1648064540000|2022-03-23 19:42:20|398.78|396.38|398.95|396.55|398.95|396.55|398.78|396.38|0
1648064550000|2022-03-23 19:42:30|398.61|396.21|398.61|396.21|398.61|396.21|398.44|396.04|0
1648064560000|2022-03-23 19:42:40|398.36|395.96|397.59|395.19|398.36|395.96|397.59|395.19|0
1648064570000|2022-03-23 19:42:50|397.25|394.85|396.91|394.51|397.25|394.85|396.91|394.51|0
1648064580000|2022-03-23 19:43:00|396.74|394.34|396.23|393.83|396.74|394.34|396.23|393.83|0
1648064590000|2022-03-23 19:43:10|396.06|393.66|396.23|393.83|396.4|394|396.06|393.66|0
1648064600000|2022-03-23 19:43:20|396.32|393.92|396.06|393.66|396.4|394|396.06|393.66|0
1648064610000|2022-03-23 19:43:30|395.98|393.58|396.06|393.66|396.06|393.66|395.89|393.49|0
1648064620000|2022-03-23 19:43:40|395.89|393.49|395.21|392.81|395.89|393.49|395.04|392.64|0
1648064630000|2022-03-23 19:43:50|394.7|392.3|394.02|391.62|394.7|392.3|393.86|391.46|0
1648064640000|2022-03-23 19:44:00|393.69|391.29|393.52|391.12|393.86|391.46|393.35|390.95|0
1648064650000|2022-03-23 19:44:10|393.18|390.78|393.69|391.29|393.69|391.29|393.18|390.78|0
1648064660000|2022-03-23 19:44:20|393.86|391.46|394.02|391.62|394.02|391.62|393.86|391.46|0
1648064670000|2022-03-23 19:44:30|393.52|391.12|393.35|390.95|393.69|391.29|393.35|390.95|0
1648064680000|2022-03-23 19:44:40|393.18|390.78|393.18|390.78|393.18|390.78|393.18|390.78|0
1648064690000|2022-03-23 19:44:50|393.35|390.95|393.18|390.78|393.35|390.95|393.01|390.61|0
1648064700000|2022-03-23 19:45:00|393.35|390.95|391.83|389.43|393.35|390.95|391.83|389.43|0
1648064710000|2022-03-23 19:45:10|392|389.6|392|389.6|392.5|390.1|392|389.6|0
1648064720000|2022-03-23 19:45:20|391.83|389.43|391.66|389.26|391.83|389.43|391.66|389.26|0
1648064730000|2022-03-23 19:45:30|390.82|388.42|391.66|389.26|391.83|389.43|390.82|388.42|0
1648064740000|2022-03-23 19:45:40|391.49|389.09|392|389.6|392|389.6|391.49|389.09|0
1648064750000|2022-03-23 19:45:50|392.5|390.1|392.5|390.1|392.84|390.44|392.5|390.1|0
1648064760000|2022-03-23 19:46:00|392.67|390.27|391.32|388.92|392.67|390.27|391.32|388.92|0
1648064770000|2022-03-23 19:46:10|390.98|388.58|390.82|388.42|390.98|388.58|390.48|388.08|0
1648064780000|2022-03-23 19:46:20|391.15|388.75|391.15|388.75|391.15|388.75|390.98|388.58|0
1648064790000|2022-03-23 19:46:30|392|389.6|392.5|390.1|392.67|390.27|392|389.6|0
1648064800000|2022-03-23 19:46:40|392.33|389.93|392.33|389.93|392.5|390.1|392.33|389.93|0
1648064810000|2022-03-23 19:46:50|392.5|390.1|392.16|389.76|392.5|390.1|392.16|389.76|0
1648064820000|2022-03-23 19:47:00|392.33|389.93|392|389.6|392.5|390.1|392|389.6|0
1648064830000|2022-03-23 19:47:10|391.32|388.92|390.98|388.58|391.32|388.92|390.98|388.58|0
1648064840000|2022-03-23 19:47:20|391.15|388.75|391.15|388.75|391.15|388.75|390.98|388.58|0
1648064850000|2022-03-23 19:47:30|390.98|388.58|391.83|389.43|391.83|389.43|390.98|388.58|0
1648064860000|2022-03-23 19:47:40|391.66|389.26|391.83|389.43|391.83|389.43|391.66|389.26|0
1648064870000|2022-03-23 19:47:50|392|389.6|392|389.6|392|389.6|391.83|389.43|0
1648064880000|2022-03-23 19:48:00|392.25|389.85|392.08|389.68|392.25|389.85|392|389.6|0
1648064890000|2022-03-23 19:48:10|392.67|390.27|393.18|390.78|393.18|390.78|392.33|389.93|0
1648064900000|2022-03-23 19:48:20|393.52|391.12|394.36|391.96|394.36|391.96|393.52|391.12|0
1648064910000|2022-03-23 19:48:30|394.53|392.13|394.53|392.13|394.53|392.13|394.53|392.13|0
1648064920000|2022-03-23 19:48:40|394.7|392.3|394.7|392.3|394.7|392.3|394.53|392.13|0
1648064930000|2022-03-23 19:48:50|394.53|392.13|394.53|392.13|394.7|392.3|394.53|392.13|0
1648064940000|2022-03-23 19:49:00|393.68|391.28|394.7|392.3|394.7|392.3|393.68|391.28|0
1648064950000|2022-03-23 19:49:10|395.04|392.64|395.21|392.81|395.38|392.98|395.04|392.64|0
1648064960000|2022-03-23 19:49:20|395.04|392.64|395.21|392.81|395.21|392.81|395.04|392.64|0
1648064970000|2022-03-23 19:49:30|395.72|393.32|395.55|393.15|395.72|393.32|395.47|393.07|0
1648064980000|2022-03-23 19:49:40|395.72|393.32|395.55|393.15|395.72|393.32|395.55|393.15|0
1648064990000|2022-03-23 19:49:50|395.38|392.98|395.21|392.81|395.38|392.98|395.04|392.64|0
1648065000000|2022-03-23 19:50:00|397.25|394.85|398.1|395.7|398.1|395.7|397.25|394.85|0
1648065010000|2022-03-23 19:50:10|398.61|396.21|399.12|396.72|399.29|396.89|398.61|396.21|0
1648065020000|2022-03-23 19:50:20|398.61|396.21|398.78|396.38|398.95|396.55|398.61|396.21|0
1648065030000|2022-03-23 19:50:30|398.95|396.55|399.12|396.72|399.12|396.72|398.78|396.38|0
1648065040000|2022-03-23 19:50:40|398.78|396.38|398.95|396.55|398.95|396.55|398.7|396.3|0
1648065050000|2022-03-23 19:50:50|398.78|396.38|398.78|396.38|399.12|396.72|398.78|396.38|0
1648065060000|2022-03-23 19:51:00|398.95|396.55|399.46|397.06|399.46|397.06|398.78|396.38|0
1648065070000|2022-03-23 19:51:10|399.29|396.89|400.14|397.74|400.48|398.08|399.29|396.89|0
1648065080000|2022-03-23 19:51:20|400.31|397.91|400.48|398.08|400.48|398.08|400.31|397.91|0
1648065090000|2022-03-23 19:51:30|400.31|397.91|400.31|397.91|400.31|397.91|399.97|397.57|0
1648065100000|2022-03-23 19:51:40|400.48|398.08|400.48|398.08|400.65|398.25|400.31|397.91|0
1648065110000|2022-03-23 19:51:50|400.14|397.74|398.78|396.38|400.31|397.91|398.78|396.38|0
1648065120000|2022-03-23 19:52:00|398.95|396.55|399.21|396.81|399.46|397.06|398.95|396.55|0
1648065130000|2022-03-23 19:52:10|399.38|396.98|398.27|395.87|399.38|396.98|398.27|395.87|0
1648065140000|2022-03-23 19:52:20|399.12|396.72|398.78|396.38|399.12|396.72|398.61|396.21|0
1648065150000|2022-03-23 19:52:30|398.61|396.21|398.44|396.04|398.61|396.21|398.44|396.04|0
1648065160000|2022-03-23 19:52:40|398.27|395.87|397.41|395.01|398.27|395.87|397.41|395.01|0
1648065170000|2022-03-23 19:52:50|397.75|395.35|398.78|396.38|398.78|396.38|397.75|395.35|0
1648065180000|2022-03-23 19:53:00|399.29|396.89|399.8|397.4|399.8|397.4|399.29|396.89|0
1648065190000|2022-03-23 19:53:10|400.31|397.91|400.99|398.59|400.99|398.59|400.31|397.91|0
1648065200000|2022-03-23 19:53:20|401.17|398.77|401.34|398.94|401.34|398.94|400.99|398.59|0
1648065210000|2022-03-23 19:53:30|401.68|399.28|401.34|398.94|401.85|399.45|401.34|398.94|0
1648065220000|2022-03-23 19:53:40|401.17|398.77|399.97|397.57|401.17|398.77|399.97|397.57|0
1648065230000|2022-03-23 19:53:50|399.8|397.4|399.63|397.23|399.97|397.57|399.63|397.23|0
1648065240000|2022-03-23 19:54:00|399.29|396.89|399.63|397.23|399.63|397.23|399.12|396.72|0
1648065250000|2022-03-23 19:54:10|399.97|397.57|400.31|397.91|400.31|397.91|399.97|397.57|0
1648065260000|2022-03-23 19:54:20|400.99|398.59|400.99|398.59|400.99|398.59|400.99|398.59|0
1648065270000|2022-03-23 19:54:30|400.82|398.42|400.82|398.42|400.99|398.59|400.65|398.25|0
1648065280000|2022-03-23 19:54:40|400.48|398.08|401.17|398.77|401.17|398.77|400.48|398.08|0
1648065290000|2022-03-23 19:54:50|400.99|398.59|401.34|398.94|401.34|398.94|400.99|398.59|0
1648065300000|2022-03-23 19:55:00|400.31|397.91|399.63|397.23|400.31|397.91|399.63|397.23|0
1648065310000|2022-03-23 19:55:10|399.29|396.89|400.31|397.91|400.31|397.91|399.29|396.89|0
1648065320000|2022-03-23 19:55:20|400.14|397.74|399.29|396.89|400.14|397.74|399.29|396.89|0
1648065330000|2022-03-23 19:55:30|399.46|397.06|399.72|397.32|399.72|397.32|399.46|397.06|0
1648065340000|2022-03-23 19:55:40|399.63|397.23|399.46|397.06|399.63|397.23|399.46|397.06|0
1648065350000|2022-03-23 19:55:50|399.29|396.89|399.63|397.23|399.63|397.23|399.29|396.89|0
1648065360000|2022-03-23 19:56:00|399.46|397.06|399.2|396.8|399.55|397.15|399.2|396.8|0
1648065370000|2022-03-23 19:56:10|398.95|396.55|398.95|396.55|398.95|396.55|398.43|396.03|0
1648065380000|2022-03-23 19:56:20|399.29|396.89|399.97|397.57|400.14|397.74|399.29|396.89|0
1648065390000|2022-03-23 19:56:30|400.48|398.08|400.65|398.25|400.65|398.25|400.48|398.08|0
1648065400000|2022-03-23 19:56:40|400.31|397.91|400.48|398.08|400.48|398.08|400.14|397.74|0
1648065410000|2022-03-23 19:56:50|400.31|397.91|400.31|397.91|400.31|397.91|400.31|397.91|0
1648065420000|2022-03-23 19:57:00|400.48|398.08|400.99|398.59|400.99|398.59|400.48|398.08|0
1648065430000|2022-03-23 19:57:10|400.82|398.42|400.65|398.25|400.99|398.59|400.65|398.25|0
1648065440000|2022-03-23 19:57:20|400.31|397.91|401.34|398.94|401.34|398.94|400.31|397.91|0
1648065450000|2022-03-23 19:57:30|402.02|399.62|401.85|399.45|402.02|399.62|401.51|399.11|0
1648065460000|2022-03-23 19:57:40|401.68|399.28|402.19|399.79|402.19|399.79|401.68|399.28|0
1648065470000|2022-03-23 19:57:50|402.02|399.62|401.12|398.72|402.53|400.13|400.95|398.55|0
1648065480000|2022-03-23 19:58:00|401.3|398.9|400.78|398.38|401.3|398.9|400.78|398.38|0
1648065490000|2022-03-23 19:58:10|400.95|398.55|401.3|398.9|401.3|398.9|400.95|398.55|0
1648065500000|2022-03-23 19:58:20|401.47|399.07|401.64|399.24|401.64|399.24|401.3|398.9|0
1648065510000|2022-03-23 19:58:30|401.47|399.07|401.81|399.41|401.81|399.41|401.47|399.07|0
1648065520000|2022-03-23 19:58:40|401.98|399.58|401.81|399.41|401.98|399.58|401.81|399.41|0
1648065530000|2022-03-23 19:58:50|401.64|399.24|401.98|399.58|401.98|399.58|401.64|399.24|0
1648065540000|2022-03-23 19:59:00|402.15|399.75|402.15|399.75|402.15|399.75|401.81|399.41|0
1648065550000|2022-03-23 19:59:10|401.98|399.58|401.81|399.41|402.15|399.75|401.81|399.41|0
1648065560000|2022-03-23 19:59:20|401.47|399.07|401.98|399.58|402.15|399.75|401.47|399.07|0
1648065570000|2022-03-23 19:59:30|402.15|399.75|401.64|399.24|402.15|399.75|401.64|399.24|0
1648065580000|2022-03-23 19:59:40|401.81|399.41|401.98|399.58|402.15|399.75|401.81|399.41|0
1648065590000|2022-03-23 19:59:50|402.15|399.75|402.84|400.44|402.84|400.44|401.98|399.58|0
1648065600000|2022-03-23 20:00:00|402.5|400.1|403.53|401.13|403.7|401.3|402.5|400.1|0
1648065610000|2022-03-23 20:00:10|403.7|401.3|404.05|401.65|404.05|401.65|403.7|401.3|0
1648065620000|2022-03-23 20:00:20|403.88|401.48|404.05|401.65|404.05|401.65|403.88|401.48|0
1648065630000|2022-03-23 20:00:30|404.22|401.82|403.7|401.3|404.22|401.82|403.7|401.3|0
1648065640000|2022-03-23 20:00:40|403.36|400.96|403.36|400.96|403.36|400.96|403.36|400.96|0
1648065650000|2022-03-23 20:00:50|403.53|401.13|403.53|401.13|403.7|401.3|403.53|401.13|0
1648065660000|2022-03-23 20:01:00|403.7|401.3|403.7|401.3|403.88|401.48|403.7|401.3|0
1648065670000|2022-03-23 20:01:10|403.53|401.13|403.36|400.96|403.53|401.13|403.19|400.79|0
1648065680000|2022-03-23 20:01:20|403.19|400.79|402.84|400.44|403.19|400.79|402.67|400.27|0
1648065690000|2022-03-23 20:01:30|402.67|400.27|402.67|400.27|402.67|400.27|402.67|400.27|0
1648065700000|2022-03-23 20:01:40|402.84|400.44|402.33|399.93|402.84|400.44|402.33|399.93|0
1648065710000|2022-03-23 20:01:50|402.67|400.27|402.5|400.1|402.67|400.27|402.5|400.1|0
1648065720000|2022-03-23 20:02:00|402.84|400.44|403.01|400.61|403.01|400.61|402.84|400.44|0
1648065730000|2022-03-23 20:02:10|402.67|400.27|402.67|400.27|402.67|400.27|402.67|400.27|0
1648065740000|2022-03-23 20:02:20|402.84|400.44|402.84|400.44|402.84|400.44|402.84|400.44|0
1648065750000|2022-03-23 20:02:30|403.19|400.79|403.01|400.61|403.19|400.79|403.01|400.61|0
1648065760000|2022-03-23 20:02:40|403.19|400.79|402.84|400.44|403.19|400.79|402.84|400.44|0
1648065770000|2022-03-23 20:02:50|402.67|400.27|402.84|400.44|403.19|400.79|402.67|400.27|0
1648065780000|2022-03-23 20:03:00|403.01|400.61|403.01|400.61|403.19|400.79|403.01|400.61|0
1648065790000|2022-03-23 20:03:10|403.19|400.79|403.19|400.79|403.19|400.79|403.01|400.61|0
1648065800000|2022-03-23 20:03:20|403.36|400.96|403.01|400.61|403.36|400.96|403.01|400.61|0
1648065810000|2022-03-23 20:03:30|403.19|400.79|403.36|400.96|403.36|400.96|403.19|400.79|0
1648065820000|2022-03-23 20:03:40|403.19|400.79|403.36|400.96|403.36|400.96|403.19|400.79|0
1648065830000|2022-03-23 20:03:50|403.53|401.13|403.7|401.3|403.7|401.3|403.53|401.13|0
1648065850000|2022-03-23 20:04:10|403.53|401.13|403.36|400.96|403.53|401.13|403.36|400.96|0
1648065860000|2022-03-23 20:04:20|403.53|401.13|403.53|401.13|403.53|401.13|403.53|401.13|0
1648065870000|2022-03-23 20:04:30|403.7|401.3|403.7|401.3|403.7|401.3|403.7|401.3|0
1648065880000|2022-03-23 20:04:40|403.53|401.13|403.36|400.96|403.53|401.13|403.36|400.96|0
1648065890000|2022-03-23 20:04:50|403.19|400.79|403.36|400.96|403.36|400.96|403.19|400.79|0
1648065900000|2022-03-23 20:05:00|403.45|401.05|403.36|400.96|403.45|401.05|403.36|400.96|0
1648065910000|2022-03-23 20:05:10|403.19|400.79|402.84|400.44|403.19|400.79|402.84|400.44|0
1648065920000|2022-03-23 20:05:20|402.67|400.27|402.67|400.27|402.67|400.27|402.67|400.27|0
1648065930000|2022-03-23 20:05:30|403.19|400.79|402.93|400.53|403.19|400.79|402.93|400.53|0
1648065940000|2022-03-23 20:05:40|402.84|400.44|402.84|400.44|403.1|400.7|402.84|400.44|0
1648065950000|2022-03-23 20:05:50|403.36|400.96|403.36|400.96|403.36|400.96|403.36|400.96|0
1648065960000|2022-03-23 20:06:00|403.53|401.13|403.53|401.13|403.53|401.13|403.53|401.13|0
1648065970000|2022-03-23 20:06:10|403.7|401.3|403.7|401.3|403.87|401.47|403.7|401.3|0
1648065980000|2022-03-23 20:06:20|403.53|401.13|403.87|401.47|403.87|401.47|403.53|401.13|0
1648066000000|2022-03-23 20:06:40|403.36|400.96|403.53|401.13|403.53|401.13|403.36|400.96|0
1648066010000|2022-03-23 20:06:50|403.36|400.96|403.53|401.13|403.53|401.13|403.36|400.96|0
1648066020000|2022-03-23 20:07:00|403.36|400.96|403.01|400.61|403.36|400.96|403.01|400.61|0
1648066040000|2022-03-23 20:07:20|403.18|400.78|403.7|401.3|403.7|401.3|403.18|400.78|0
1648066050000|2022-03-23 20:07:30|403.53|401.13|403.7|401.3|403.7|401.3|403.53|401.13|0
1648066060000|2022-03-23 20:07:40|403.53|401.13|403.7|401.3|403.7|401.3|403.53|401.13|0
1648066070000|2022-03-23 20:07:50|403.62|401.22|403.27|400.87|403.62|401.22|403.27|400.87|0
1648066080000|2022-03-23 20:08:00|403.18|400.78|403.1|400.7|403.36|400.96|403.1|400.7|0
1648066090000|2022-03-23 20:08:10|403.01|400.61|403.18|400.78|403.18|400.78|403.01|400.61|0
1648066100000|2022-03-23 20:08:20|403.53|401.13|403.53|401.13|403.53|401.13|403.53|401.13|0
1648066110000|2022-03-23 20:08:30|403.7|401.3|403.62|401.22|403.7|401.3|403.62|401.22|0
1648066120000|2022-03-23 20:08:40|403.7|401.3|403.7|401.3|403.7|401.3|403.7|401.3|0
1648066140000|2022-03-23 20:09:00|403.87|401.47|403.87|401.47|403.87|401.47|403.7|401.3|0
1648066150000|2022-03-23 20:09:10|403.7|401.3|403.7|401.3|403.7|401.3|403.7|401.3|0
1648066170000|2022-03-23 20:09:30|403.87|401.47|404.05|401.65|404.05|401.65|403.87|401.47|0
1648066180000|2022-03-23 20:09:40|403.87|401.47|403.87|401.47|403.87|401.47|403.87|401.47|0
1648066190000|2022-03-23 20:09:50|403.7|401.3|403.53|401.13|403.87|401.47|403.53|401.13|0
1648066200000|2022-03-23 20:10:00|403.36|400.96|403.7|401.3|403.7|401.3|403.36|400.96|0
1648066210000|2022-03-23 20:10:10|403.53|401.13|403.53|401.13|403.53|401.13|403.53|401.13|0
1648066220000|2022-03-23 20:10:20|403.7|401.3|403.7|401.3|403.7|401.3|403.7|401.3|0
1648066240000|2022-03-23 20:10:40|403.53|401.13|403.53|401.13|403.53|401.13|403.53|401.13|0
1648066250000|2022-03-23 20:10:50|403.36|400.96|403.36|400.96|403.36|400.96|403.36|400.96|0
1648066260000|2022-03-23 20:11:00|403.18|400.78|403.01|400.61|403.18|400.78|403.01|400.61|0
1648066270000|2022-03-23 20:11:10|402.93|400.53|403.36|400.96|403.36|400.96|402.93|400.53|0
1648066280000|2022-03-23 20:11:20|403.53|401.13|403.36|400.96|403.53|401.13|403.36|400.96|0
1648066290000|2022-03-23 20:11:30|403.53|401.13|403.36|400.96|403.53|401.13|403.36|400.96|0
1648066300000|2022-03-23 20:11:40|403.53|401.13|403.53|401.13|403.53|401.13|403.53|401.13|0
1648066310000|2022-03-23 20:11:50|403.36|400.96|403.18|400.78|403.36|400.96|403.18|400.78|0
1648066320000|2022-03-23 20:12:00|403.01|400.61|403.18|400.78|403.18|400.78|403.01|400.61|0
1648066340000|2022-03-23 20:12:20|403.36|400.96|403.01|400.61|403.36|400.96|403.01|400.61|0
1648066350000|2022-03-23 20:12:30|403.18|400.78|403.01|400.61|403.18|400.78|403.01|400.61|0
1648066360000|2022-03-23 20:12:40|403.18|400.78|403.18|400.78|403.18|400.78|403.18|400.78|0
1648066370000|2022-03-23 20:12:50|403.27|400.87|403.18|400.78|403.27|400.87|403.18|400.78|0
1648066380000|2022-03-23 20:13:00|403.01|400.61|403.01|400.61|403.18|400.78|403.01|400.61|0
1648066390000|2022-03-23 20:13:10|402.84|400.44|402.84|400.44|403.01|400.61|402.84|400.44|0
1648066410000|2022-03-23 20:13:30|402.67|400.27|402.84|400.44|402.84|400.44|402.67|400.27|0
1648066430000|2022-03-23 20:13:50|402.93|400.53|403.01|400.61|403.01|400.61|402.93|400.53|0
1648066440000|2022-03-23 20:14:00|402.84|400.44|402.84|400.44|402.84|400.44|402.84|400.44|0
1648066450000|2022-03-23 20:14:10|402.67|400.27|402.67|400.27|402.67|400.27|402.67|400.27|0
1648066460000|2022-03-23 20:14:20|402.84|400.44|402.67|400.27|402.84|400.44|402.67|400.27|0
1648066470000|2022-03-23 20:14:30|402.49|400.09|402.49|400.09|402.49|400.09|402.49|400.09|0
1648066480000|2022-03-23 20:14:40|402.67|400.27|402.67|400.27|402.67|400.27|402.49|400.09|0
1648066490000|2022-03-23 20:14:50|402.49|400.09|402.49|400.09|402.49|400.09|402.49|400.09|0
1648066510000|2022-03-23 20:15:10|402.87|400.07|403.04|400.24|403.04|400.24|402.87|400.07|0
1648066520000|2022-03-23 20:15:20|402.95|400.15|402.87|400.07|402.95|400.15|402.69|399.89|0
1648066530000|2022-03-23 20:15:30|402.78|399.98|402.86|400.06|402.86|400.06|402.69|399.89|0
1648066560000|2022-03-23 20:16:00|403.04|400.24|403.21|400.41|403.21|400.41|403.04|400.24|0
1648066580000|2022-03-23 20:16:20|403.04|400.24|403.04|400.24|403.04|400.24|403.04|400.24|0
1648066590000|2022-03-23 20:16:30|403.21|400.41|403.21|400.41|403.21|400.41|403.21|400.41|0
1648066630000|2022-03-23 20:17:10|403.04|400.24|403.13|400.33|403.13|400.33|403.04|400.24|0
1648066640000|2022-03-23 20:17:20|403.04|400.24|403.13|400.33|403.13|400.33|403.04|400.24|0
1648066650000|2022-03-23 20:17:30|403.21|400.41|403.21|400.41|403.21|400.41|403.21|400.41|0
1648066760000|2022-03-23 20:19:20|402.86|400.06|402.86|400.06|402.86|400.06|402.86|400.06|0
1648066780000|2022-03-23 20:19:40|402.78|399.98|402.69|399.89|402.86|400.06|402.69|399.89|0
1648066800000|2022-03-23 20:20:00|402.78|399.98|402.86|400.06|402.86|400.06|402.78|399.98|0
1648066820000|2022-03-23 20:20:20|402.69|399.89|402.69|399.89|402.69|399.89|402.69|399.89|0
1648066850000|2022-03-23 20:20:50|402.52|399.72|402.52|399.72|402.52|399.72|402.52|399.72|0
1648066860000|2022-03-23 20:21:00|402.61|399.81|402.69|399.89|402.69|399.89|402.52|399.72|0
1648066870000|2022-03-23 20:21:10|402.52|399.72|402.52|399.72|402.52|399.72|402.52|399.72|0
1648066880000|2022-03-23 20:21:20|402.69|399.89|402.69|399.89|402.69|399.89|402.69|399.89|0
1648066910000|2022-03-23 20:21:50|402.61|399.81|402.69|399.89|402.69|399.89|402.61|399.81|0
1648066940000|2022-03-23 20:22:20|402.52|399.72|402.35|399.55|402.52|399.72|402.35|399.55|0
1648066960000|2022-03-23 20:22:40|402.44|399.64|402.35|399.55|402.52|399.72|402.35|399.55|0
1648067010000|2022-03-23 20:23:30|402.17|399.37|402.17|399.37|402.17|399.37|402.17|399.37|0
1648067020000|2022-03-23 20:23:40|402.09|399.29|402|399.2|402.09|399.29|402|399.2|0
1648067030000|2022-03-23 20:23:50|401.92|399.12|402|399.2|402|399.2|401.83|399.03|0
1648067040000|2022-03-23 20:24:00|402.09|399.29|402.17|399.37|402.17|399.37|402|399.2|0
1648067060000|2022-03-23 20:24:20|402.35|399.55|402.52|399.72|402.52|399.72|402.35|399.55|0
1648067090000|2022-03-23 20:24:50|402.35|399.55|402.35|399.55|402.35|399.55|402.35|399.55|0
1648067100000|2022-03-23 20:25:00|402.26|399.46|402.17|399.37|402.35|399.55|402.17|399.37|0
1648067110000|2022-03-23 20:25:10|402.35|399.55|402.35|399.55|402.35|399.55|402.35|399.55|0
1648067120000|2022-03-23 20:25:20|402.34|399.54|402.34|399.54|402.34|399.54|402.34|399.54|0
1648067130000|2022-03-23 20:25:30|402.17|399.37|402.17|399.37|402.26|399.46|402.17|399.37|0
1648067140000|2022-03-23 20:25:40|402.34|399.54|402.34|399.54|402.34|399.54|402.17|399.37|0
1648067150000|2022-03-23 20:25:50|402.26|399.46|402.09|399.29|402.26|399.46|402.09|399.29|0
1648067160000|2022-03-23 20:26:00|402.17|399.37|402.09|399.29|402.17|399.37|402.09|399.29|0
1648067170000|2022-03-23 20:26:10|402|399.2|402|399.2|402.09|399.29|402|399.2|0
1648067180000|2022-03-23 20:26:20|401.83|399.03|401.92|399.12|401.92|399.12|401.83|399.03|0
1648067190000|2022-03-23 20:26:30|402|399.2|401.83|399.03|402|399.2|401.83|399.03|0
1648067200000|2022-03-23 20:26:40|402|399.2|402|399.2|402|399.2|402|399.2|0
1648067210000|2022-03-23 20:26:50|402.17|399.37|402|399.2|402.17|399.37|402|399.2|0
1648067220000|2022-03-23 20:27:00|401.92|399.12|401.83|399.03|402|399.2|401.83|399.03|0
1648067230000|2022-03-23 20:27:10|401.92|399.12|402|399.2|402|399.2|401.92|399.12|0
1648067240000|2022-03-23 20:27:20|402.09|399.29|402|399.2|402.17|399.37|402|399.2|0
1648067260000|2022-03-23 20:27:40|402.34|399.54|402.17|399.37|402.34|399.54|402.17|399.37|0
1648067280000|2022-03-23 20:28:00|402.09|399.29|402.17|399.37|402.17|399.37|402.09|399.29|0
1648067290000|2022-03-23 20:28:10|402|399.2|402.17|399.37|402.17|399.37|402|399.2|0
1648067320000|2022-03-23 20:28:40|402|399.2|402|399.2|402|399.2|402|399.2|0
1648067330000|2022-03-23 20:28:50|402.17|399.37|402.34|399.54|402.34|399.54|402.17|399.37|0
1648067350000|2022-03-23 20:29:10|402.52|399.72|402.34|399.54|402.52|399.72|402.34|399.54|0
1648067360000|2022-03-23 20:29:20|402.43|399.63|402.43|399.63|402.43|399.63|402.43|399.63|0
1648067370000|2022-03-23 20:29:30|402.52|399.72|402.52|399.72|402.52|399.72|402.52|399.72|0
1648067390000|2022-03-23 20:29:50|402.69|399.89|402.52|399.72|402.69|399.89|402.52|399.72|0
1648067410000|2022-03-23 20:30:10|402.17|399.37|401.66|398.86|402.17|399.37|401.66|398.86|0
1648067420000|2022-03-23 20:30:20|401.83|399.03|401.66|398.86|401.83|399.03|401.66|398.86|0
1648067440000|2022-03-23 20:30:40|402|399.2|402|399.2|402|399.2|402|399.2|0
1648067450000|2022-03-23 20:30:50|402.17|399.37|402.17|399.37|402.17|399.37|402.17|399.37|0
1648067460000|2022-03-23 20:31:00|402.34|399.54|402.51|399.71|402.51|399.71|402.34|399.54|0
1648067470000|2022-03-23 20:31:10|402.43|399.63|402.43|399.63|402.43|399.63|402.43|399.63|0
1648067480000|2022-03-23 20:31:20|402.51|399.71|402.34|399.54|402.51|399.71|402.34|399.54|0
1648067490000|2022-03-23 20:31:30|402.26|399.46|402.34|399.54|402.34|399.54|402.26|399.46|0
1648067500000|2022-03-23 20:31:40|402.17|399.37|402.17|399.37|402.17|399.37|402.17|399.37|0
1648067540000|2022-03-23 20:32:20|402|399.2|402.09|399.29|402.09|399.29|402|399.2|0
1648067550000|2022-03-23 20:32:30|402|399.2|402.17|399.37|402.17|399.37|402|399.2|0
1648067560000|2022-03-23 20:32:40|402.09|399.29|402|399.2|402.17|399.37|402|399.2|0
1648067580000|2022-03-23 20:33:00|402.09|399.29|402|399.2|402.09|399.29|402|399.2|0
1648067590000|2022-03-23 20:33:10|402.09|399.29|402|399.2|402.09|399.29|402|399.2|0
1648067640000|2022-03-23 20:34:00|401.83|399.03|401.65|398.85|401.83|399.03|401.65|398.85|0
1648067660000|2022-03-23 20:34:20|401.83|399.03|401.83|399.03|401.83|399.03|401.83|399.03|0
1648067670000|2022-03-23 20:34:30|402|399.2|402|399.2|402|399.2|402|399.2|0
1648067700000|2022-03-23 20:35:00|401.83|399.03|401.83|399.03|401.83|399.03|401.83|399.03|0
1648067710000|2022-03-23 20:35:10|402|399.2|402|399.2|402|399.2|402|399.2|0
1648067720000|2022-03-23 20:35:20|401.83|399.03|402|399.2|402|399.2|401.83|399.03|0
1648067730000|2022-03-23 20:35:30|402.17|399.37|402.17|399.37|402.17|399.37|402.17|399.37|0
1648067760000|2022-03-23 20:36:00|402.26|399.46|402.17|399.37|402.26|399.46|402.17|399.37|0
1648067770000|2022-03-23 20:36:10|402.34|399.54|402.34|399.54|402.34|399.54|402.34|399.54|0
1648067780000|2022-03-23 20:36:20|402.17|399.37|402.17|399.37|402.17|399.37|402.17|399.37|0
1648067790000|2022-03-23 20:36:30|402.26|399.46|402.34|399.54|402.34|399.54|402.26|399.46|0
1648067800000|2022-03-23 20:36:40|402.51|399.71|402.51|399.71|402.51|399.71|402.51|399.71|0
1648067810000|2022-03-23 20:36:50|402.34|399.54|402.34|399.54|402.34|399.54|402.34|399.54|0
1648067820000|2022-03-23 20:37:00|402.17|399.37|402.34|399.54|402.34|399.54|402.17|399.37|0
1648067850000|2022-03-23 20:37:30|402.51|399.71|402.51|399.71|402.51|399.71|402.51|399.71|0
1648067860000|2022-03-23 20:37:40|402.34|399.54|402.34|399.54|402.34|399.54|402.34|399.54|0
1648067870000|2022-03-23 20:37:50|402.51|399.71|402.51|399.71|402.51|399.71|402.51|399.71|0
1648067880000|2022-03-23 20:38:00|402.34|399.54|402.34|399.54|402.34|399.54|402.34|399.54|0
1648067890000|2022-03-23 20:38:10|402.51|399.71|402.51|399.71|402.51|399.71|402.51|399.71|0
1648067950000|2022-03-23 20:39:10|402.34|399.54|402.34|399.54|402.34|399.54|402.34|399.54|0
1648067980000|2022-03-23 20:39:40|402.17|399.37|402.17|399.37|402.17|399.37|402.17|399.37|0
1648067990000|2022-03-23 20:39:50|402.09|399.29|402.09|399.29|402.09|399.29|402.09|399.29|0
1648068000000|2022-03-23 20:40:00|402.17|399.37|402.17|399.37|402.17|399.37|402.08|399.28|0
1648068010000|2022-03-23 20:40:10|402.26|399.46|402.34|399.54|402.34|399.54|402.26|399.46|0
1648068020000|2022-03-23 20:40:20|402.26|399.46|402.26|399.46|402.26|399.46|402.26|399.46|0
1648068030000|2022-03-23 20:40:30|402.17|399.37|402.17|399.37|402.17|399.37|402.17|399.37|0
1648068060000|2022-03-23 20:41:00|402|399.2|402|399.2|402|399.2|402|399.2|0
1648068080000|2022-03-23 20:41:20|402.08|399.28|402.17|399.37|402.17|399.37|402.08|399.28|0
1648068090000|2022-03-23 20:41:30|402.08|399.28|401.99|399.19|402.08|399.28|401.99|399.19|0
1648068100000|2022-03-23 20:41:40|402.08|399.28|402.17|399.37|402.17|399.37|402.08|399.28|0
1648068110000|2022-03-23 20:41:50|402.08|399.28|402.08|399.28|402.17|399.37|402.08|399.28|0
1648068120000|2022-03-23 20:42:00|401.99|399.19|402.17|399.37|402.17|399.37|401.99|399.19|0
1648068140000|2022-03-23 20:42:20|402.34|399.54|402.17|399.37|402.34|399.54|402.17|399.37|0
1648068170000|2022-03-23 20:42:50|402.34|399.54|402.34|399.54|402.43|399.63|402.34|399.54|0
1648068180000|2022-03-23 20:43:00|402.26|399.46|402.34|399.54|402.34|399.54|402.26|399.46|0
1648068190000|2022-03-23 20:43:10|402.17|399.37|402.34|399.54|402.34|399.54|402.17|399.37|0
1648068200000|2022-03-23 20:43:20|402.43|399.63|402.34|399.54|402.43|399.63|402.34|399.54|0
1648068250000|2022-03-23 20:44:10|402.51|399.71|402.34|399.54|402.51|399.71|402.34|399.54|0
1648068270000|2022-03-23 20:44:30|402.17|399.37|402.17|399.37|402.17|399.37|402.17|399.37|0
1648068290000|2022-03-23 20:44:50|401.99|399.19|401.99|399.19|401.99|399.19|401.99|399.19|0
1648068300000|2022-03-23 20:45:00|401.91|399.11|401.99|399.19|401.99|399.19|401.91|399.11|0
1648068310000|2022-03-23 20:45:10|401.91|399.11|402.17|399.37|402.17|399.37|401.82|399.02|0
1648068320000|2022-03-23 20:45:20|402.08|399.28|401.99|399.19|402.17|399.37|401.99|399.19|0
1648068330000|2022-03-23 20:45:30|402.08|399.28|401.99|399.19|402.08|399.28|401.99|399.19|0
1648068340000|2022-03-23 20:45:40|401.91|399.11|401.91|399.11|401.91|399.11|401.91|399.11|0
1648068350000|2022-03-23 20:45:50|401.82|399.02|401.82|399.02|401.82|399.02|401.82|399.02|0
1648068370000|2022-03-23 20:46:10|401.65|398.85|401.65|398.85|401.65|398.85|401.65|398.85|0
1648068400000|2022-03-23 20:46:40|401.74|398.94|401.65|398.85|401.74|398.94|401.65|398.85|0
1648068410000|2022-03-23 20:46:50|401.74|398.94|401.74|398.94|401.74|398.94|401.74|398.94|0
1648068420000|2022-03-23 20:47:00|401.65|398.85|401.48|398.68|401.65|398.85|401.48|398.68|0
1648068430000|2022-03-23 20:47:10|401.65|398.85|401.65|398.85|401.65|398.85|401.65|398.85|0
1648068440000|2022-03-23 20:47:20|401.57|398.77|401.57|398.77|401.57|398.77|401.57|398.77|0
1648068450000|2022-03-23 20:47:30|401.65|398.85|401.65|398.85|401.65|398.85|401.65|398.85|0
1648068460000|2022-03-23 20:47:40|401.48|398.68|401.48|398.68|401.48|398.68|401.48|398.68|0
1648068500000|2022-03-23 20:48:20|401.65|398.85|401.65|398.85|401.65|398.85|401.65|398.85|0
1648068520000|2022-03-23 20:48:40|401.82|399.02|401.48|398.68|401.82|399.02|401.48|398.68|0
1648068600000|2022-03-23 20:50:00|401.3|398.5|401.3|398.5|401.3|398.5|401.3|398.5|0
1648068610000|2022-03-23 20:50:10|401.48|398.68|401.48|398.68|401.48|398.68|401.48|398.68|0
1648068620000|2022-03-23 20:50:20|401.3|398.5|401.48|398.68|401.48|398.68|401.3|398.5|0
1648068630000|2022-03-23 20:50:30|401.39|398.59|401.39|398.59|401.39|398.59|401.39|398.59|0
1648068640000|2022-03-23 20:50:40|401.48|398.68|401.48|398.68|401.48|398.68|401.48|398.68|0
1648068660000|2022-03-23 20:51:00|401.39|398.59|401.48|398.68|401.48|398.68|401.39|398.59|0
1648068670000|2022-03-23 20:51:10|401.3|398.5|401.48|398.68|401.48|398.68|401.3|398.5|0
1648068680000|2022-03-23 20:51:20|401.65|398.85|401.48|398.68|401.65|398.85|401.48|398.68|0
1648068720000|2022-03-23 20:52:00|401.39|398.59|401.39|398.59|401.39|398.59|401.39|398.59|0
1648068730000|2022-03-23 20:52:10|401.48|398.68|401.48|398.68|401.48|398.68|401.48|398.68|0
1648068780000|2022-03-23 20:53:00|401.47|398.67|401.47|398.67|401.47|398.67|401.47|398.67|0
1648068800000|2022-03-23 20:53:20|401.39|398.59|401.47|398.67|401.47|398.67|401.39|398.59|0
1648068810000|2022-03-23 20:53:30|401.3|398.5|401.3|398.5|401.3|398.5|401.3|398.5|0
1648068830000|2022-03-23 20:53:50|401.39|398.59|401.47|398.67|401.47|398.67|401.3|398.5|0
1648068870000|2022-03-23 20:54:30|401.3|398.5|401.39|398.59|401.39|398.59|401.3|398.5|0
1648068880000|2022-03-23 20:54:40|401.3|398.5|401.47|398.67|401.47|398.67|401.3|398.5|0
1648068890000|2022-03-23 20:54:50|401.39|398.59|401.39|398.59|401.39|398.59|401.3|398.5|0
1648068900000|2022-03-23 20:55:00|401.3|398.5|401.22|398.42|401.3|398.5|401.22|398.42|0
1648068910000|2022-03-23 20:55:10|401.13|398.33|401.3|398.5|401.3|398.5|401.13|398.33|0
1648068920000|2022-03-23 20:55:20|401.39|398.59|401.13|398.33|401.39|398.59|401.13|398.33|0
1648068930000|2022-03-23 20:55:30|401.39|398.59|401.13|398.33|401.39|398.59|401.13|398.33|0
1648068940000|2022-03-23 20:55:40|401.3|398.5|401.3|398.5|401.3|398.5|401.3|398.5|0
1648068960000|2022-03-23 20:56:00|401.13|398.33|401.13|398.33|401.13|398.33|401.13|398.33|0
1648068970000|2022-03-23 20:56:10|401.3|398.5|401.3|398.5|401.3|398.5|401.3|398.5|0
1648068980000|2022-03-23 20:56:20|401.47|398.67|401.47|398.67|401.47|398.67|401.47|398.67|0
1648068990000|2022-03-23 20:56:30|401.65|398.85|401.47|398.67|401.65|398.85|401.47|398.67|0
1648069080000|2022-03-23 20:58:00|401.3|398.5|401.3|398.5|401.3|398.5|401.3|398.5|0
1648069090000|2022-03-23 20:58:10|401.39|398.59|401.3|398.5|401.39|398.59|401.3|398.5|0
1648069100000|2022-03-23 20:58:20|401.47|398.67|401.47|398.67|401.47|398.67|401.47|398.67|0
1648069160000|2022-03-23 20:59:20|401.64|398.84|401.82|399.02|401.82|399.02|401.64|398.84|0
1648069190000|2022-03-23 20:59:50|401.73|398.93|401.83|399.03|401.83|399.03|401.73|398.93|0
1648069200000|2022-03-23 21:00:00|401.92|399.12|401.97|399.17|402|399.2|401.9|399.1|0
1648069210000|2022-03-23 21:00:10|402|399.2|402.07|399.27|402.07|399.27|402|399.2|0
1648069240000|2022-03-23 21:00:40|402.33|399.53|402.33|399.53|402.33|399.53|402.33|399.53|0
1648069260000|2022-03-23 21:01:00|402.32|399.52|402.25|399.45|402.37|399.57|402.25|399.45|0
1648069340000|2022-03-23 21:02:20|402.32|399.52|402.32|399.52|402.32|399.52|402.32|399.52|0
1648069370000|2022-03-23 21:02:50|402.55|399.75|402.55|399.75|402.55|399.75|402.55|399.75|0
1648069490000|2022-03-23 21:04:50|402.7|399.9|402.6|399.8|402.72|399.92|402.6|399.8|0
1648069500000|2022-03-23 21:05:00|402.72|399.92|402.72|399.92|402.72|399.92|402.6|399.8|0
1648069510000|2022-03-23 21:05:10|402.63|399.83|402.83|400.03|402.83|400.03|402.63|399.83|0
1648069540000|2022-03-23 21:05:40|402.8|400|402.67|399.87|402.8|400|402.67|399.87|0
1648069560000|2022-03-23 21:06:00|402.65|399.85|402.65|399.85|402.65|399.85|402.65|399.85|0
1648069580000|2022-03-23 21:06:20|402.78|399.98|402.78|399.98|402.78|399.98|402.78|399.98|0
1648069630000|2022-03-23 21:07:10|402.83|400.03|402.83|400.03|402.83|400.03|402.83|400.03|0
1648069640000|2022-03-23 21:07:20|402.78|399.98|402.78|399.98|402.78|399.98|402.78|399.98|0
1648069690000|2022-03-23 21:08:10|402.65|399.85|402.65|399.85|402.65|399.85|402.65|399.85|0
1648069800000|2022-03-23 21:10:00|402.8|400|402.8|400|402.8|400|402.8|400|0
1648069840000|2022-03-23 21:10:40|402.64|399.84|402.64|399.84|402.64|399.84|402.64|399.84|0
1648069910000|2022-03-23 21:11:50|402.6|399.8|402.6|399.8|402.6|399.8|402.6|399.8|0
1648069920000|2022-03-23 21:12:00|402.57|399.77|402.57|399.77|402.57|399.77|402.57|399.77|0
1648069980000|2022-03-23 21:13:00|402.7|399.9|402.7|399.9|402.7|399.9|402.7|399.9|0
1648070000000|2022-03-23 21:13:20|402.64|399.84|402.64|399.84|402.64|399.84|402.64|399.84|0
1648070020000|2022-03-23 21:13:40|402.6|399.8|402.6|399.8|402.6|399.8|402.6|399.8|0
1648070130000|2022-03-23 21:15:30|402.59|399.79|402.59|399.79|402.59|399.79|402.59|399.79|0
1648070140000|2022-03-23 21:15:40|402.57|399.77|402.57|399.77|402.57|399.77|402.57|399.77|0
1648070160000|2022-03-23 21:16:00|402.67|399.87|402.59|399.79|402.7|399.9|402.59|399.79|0
1648070170000|2022-03-23 21:16:10|402.64|399.84|402.64|399.84|402.64|399.84|402.64|399.84|0
1648070180000|2022-03-23 21:16:20|402.57|399.77|402.67|399.87|402.67|399.87|402.57|399.77|0
1648070190000|2022-03-23 21:16:30|402.72|399.92|402.79|399.99|402.79|399.99|402.72|399.92|0
1648070210000|2022-03-23 21:16:50|402.67|399.87|402.67|399.87|402.67|399.87|402.67|399.87|0
1648070390000|2022-03-23 21:19:50|402.79|399.99|402.67|399.87|402.79|399.99|402.67|399.87|0
1648070400000|2022-03-23 21:20:00|402.77|399.97|402.77|399.97|402.77|399.97|402.77|399.97|0
1648070430000|2022-03-23 21:20:30|402.64|399.84|402.64|399.84|402.64|399.84|402.64|399.84|0
1648070460000|2022-03-23 21:21:00|402.82|400.02|402.82|400.02|402.82|400.02|402.82|400.02|0
1648070490000|2022-03-23 21:21:30|402.77|399.97|402.77|399.97|402.77|399.97|402.77|399.97|0
1648070510000|2022-03-23 21:21:50|402.74|399.94|402.74|399.94|402.74|399.94|402.74|399.94|0
1648070540000|2022-03-23 21:22:20|402.82|400.02|402.82|400.02|402.82|400.02|402.82|400.02|0
1648070560000|2022-03-23 21:22:40|402.74|399.94|402.74|399.94|402.74|399.94|402.74|399.94|0
1648070570000|2022-03-23 21:22:50|402.77|399.97|402.77|399.97|402.77|399.97|402.77|399.97|0
1648070580000|2022-03-23 21:23:00|402.67|399.87|402.77|399.97|402.77|399.97|402.67|399.87|0
1648070590000|2022-03-23 21:23:10|402.59|399.79|402.67|399.87|402.67|399.87|402.59|399.79|0
1648070700000|2022-03-23 21:25:00|402.72|399.92|402.72|399.92|402.72|399.92|402.72|399.92|0
1648070720000|2022-03-23 21:25:20|402.67|399.87|402.67|399.87|402.67|399.87|402.67|399.87|0
1648070810000|2022-03-23 21:26:50|402.69|399.89|402.54|399.74|402.69|399.89|402.54|399.74|0
1648070950000|2022-03-23 21:29:10|402.51|399.71|402.51|399.71|402.51|399.71|402.51|399.71|0
1648071100000|2022-03-23 21:31:40|402.54|399.74|402.54|399.74|402.54|399.74|402.54|399.74|0
1648071120000|2022-03-23 21:32:00|402.47|399.67|402.46|399.66|402.47|399.67|402.46|399.66|0
1648071170000|2022-03-23 21:32:50|402.44|399.64|402.44|399.64|402.44|399.64|402.44|399.64|0
1648071220000|2022-03-23 21:33:40|402.54|399.74|402.54|399.74|402.54|399.74|402.54|399.74|0
1648071230000|2022-03-23 21:33:50|402.26|399.46|402.26|399.46|402.26|399.46|402.26|399.46|0
1648071240000|2022-03-23 21:34:00|402.21|399.41|402.09|399.29|402.21|399.41|402.09|399.29|0
1648071250000|2022-03-23 21:34:10|402.39|399.59|402.54|399.74|402.54|399.74|402.39|399.59|0
1648071270000|2022-03-23 21:34:30|402.48|399.68|402.48|399.68|402.48|399.68|402.48|399.68|0
1648071280000|2022-03-23 21:34:40|402.44|399.64|402.44|399.64|402.44|399.64|402.44|399.64|0
1648071400000|2022-03-23 21:36:40|402.13|399.33|402.28|399.48|402.28|399.48|402.13|399.33|0
1648071420000|2022-03-23 21:37:00|402.39|399.59|402.39|399.59|402.39|399.59|402.39|399.59|0
1648071440000|2022-03-23 21:37:20|402.31|399.51|402.31|399.51|402.31|399.51|402.31|399.51|0
1648071460000|2022-03-23 21:37:40|402.24|399.44|402.24|399.44|402.24|399.44|402.24|399.44|0
1648071470000|2022-03-23 21:37:50|402.21|399.41|402.21|399.41|402.21|399.41|402.21|399.41|0
1648071490000|2022-03-23 21:38:10|402.39|399.59|402.39|399.59|402.39|399.59|402.39|399.59|0
1648071610000|2022-03-23 21:40:10|402.28|399.48|402.28|399.48|402.28|399.48|402.28|399.48|0
1648071640000|2022-03-23 21:40:40|402.08|399.28|402.08|399.28|402.08|399.28|402.08|399.28|0
1648071650000|2022-03-23 21:40:50|402.13|399.33|402.13|399.33|402.13|399.33|402.13|399.33|0
1648071660000|2022-03-23 21:41:00|402.31|399.51|402.31|399.51|402.31|399.51|402.31|399.51|0
1648071670000|2022-03-23 21:41:10|402.28|399.48|402.28|399.48|402.28|399.48|402.28|399.48|0
1648071690000|2022-03-23 21:41:30|402.26|399.46|402.26|399.46|402.26|399.46|402.26|399.46|0
1648071700000|2022-03-23 21:41:40|402.33|399.53|402.33|399.53|402.33|399.53|402.33|399.53|0
1648071730000|2022-03-23 21:42:10|402.13|399.33|402.13|399.33|402.13|399.33|402.13|399.33|0
1648071740000|2022-03-23 21:42:20|402.08|399.28|402.08|399.28|402.08|399.28|402.08|399.28|0
1648071750000|2022-03-23 21:42:30|402.28|399.48|402.26|399.46|402.28|399.48|402.26|399.46|0
1648071820000|2022-03-23 21:43:40|402.28|399.48|402.28|399.48|402.28|399.48|402.28|399.48|0
1648071960000|2022-03-23 21:46:00|402.31|399.51|402.31|399.51|402.31|399.51|402.31|399.51|0
1648071970000|2022-03-23 21:46:10|402.33|399.53|402.31|399.51|402.33|399.53|402.31|399.51|0
1648071980000|2022-03-23 21:46:20|402.28|399.48|402.31|399.51|402.31|399.51|402.28|399.48|0
1648072090000|2022-03-23 21:48:10|402.28|399.48|402.28|399.48|402.28|399.48|402.28|399.48|0
1648072140000|2022-03-23 21:49:00|402.23|399.43|402.23|399.43|402.23|399.43|402.23|399.43|0
1648072150000|2022-03-23 21:49:10|402.36|399.56|402.31|399.51|402.36|399.56|402.31|399.51|0
1648072190000|2022-03-23 21:49:50|402.38|399.58|402.38|399.58|402.38|399.58|402.38|399.58|0
1648072210000|2022-03-23 21:50:10|402.33|399.53|402.33|399.53|402.33|399.53|402.33|399.53|0
1648072220000|2022-03-23 21:50:20|402.31|399.51|402.31|399.51|402.31|399.51|402.31|399.51|0
1648072230000|2022-03-23 21:50:30|402.35|399.55|402.35|399.55|402.35|399.55|402.35|399.55|0
1648072240000|2022-03-23 21:50:40|402.31|399.51|402.31|399.51|402.31|399.51|402.31|399.51|0
1648072330000|2022-03-23 21:52:10|402.23|399.43|402.23|399.43|402.23|399.43|402.23|399.43|0
1648072340000|2022-03-23 21:52:20|402.2|399.4|402.2|399.4|402.2|399.4|402.2|399.4|0
1648072350000|2022-03-23 21:52:30|402.23|399.43|402.23|399.43|402.23|399.43|402.23|399.43|0
1648072360000|2022-03-23 21:52:40|402.31|399.51|402.31|399.51|402.31|399.51|402.31|399.51|0
1648072390000|2022-03-23 21:53:10|402.33|399.53|402.33|399.53|402.33|399.53|402.33|399.53|0
1648072410000|2022-03-23 21:53:30|402.31|399.51|402.31|399.51|402.31|399.51|402.31|399.51|0
1648072510000|2022-03-23 21:55:10|402.23|399.43|402.23|399.43|402.23|399.43|402.18|399.38|0
1648072520000|2022-03-23 21:55:20|402.2|399.4|402.2|399.4|402.2|399.4|402.2|399.4|0
1648072530000|2022-03-23 21:55:30|402.23|399.43|402.2|399.4|402.23|399.43|402.2|399.4|0
1648072580000|2022-03-23 21:56:20|402.08|399.28|402.08|399.28|402.08|399.28|402.08|399.28|0
1648072590000|2022-03-23 21:56:30|402.2|399.4|402.2|399.4|402.2|399.4|402.2|399.4|0
1648072610000|2022-03-23 21:56:50|402.15|399.35|402.15|399.35|402.15|399.35|402.15|399.35|0
1648072670000|2022-03-23 21:57:50|402.26|399.46|402.26|399.46|402.26|399.46|402.26|399.46|0
1648072680000|2022-03-23 21:58:00|402.15|399.35|402.15|399.35|402.15|399.35|402.15|399.35|0
1648072700000|2022-03-23 21:58:20|402.18|399.38|402.18|399.38|402.18|399.38|402.18|399.38|0
1648072710000|2022-03-23 21:58:30|402.23|399.43|402.23|399.43|402.23|399.43|402.23|399.43|0
1648072720000|2022-03-23 21:58:40|402.2|399.4|402.2|399.4|402.2|399.4|402.2|399.4|0
1648072780000|2022-03-23 21:59:40|402.12|399.32|402.12|399.32|402.12|399.32|402.12|399.32|0
1648072790000|2022-03-23 21:59:50|402.2|399.4|402.2|399.4|402.2|399.4|402.2|399.4|0
1648072800000|2022-03-23 22:00:00|401.02|398.22|402.06|399.26|402.06|399.26|401.02|398.22|0
1648072810000|2022-03-23 22:00:10|401.97|399.17|401.62|398.82|401.97|399.17|401.62|398.82|0
1648072820000|2022-03-23 22:00:20|401.54|398.74|401.79|398.99|401.79|398.99|401.54|398.74|0
1648072830000|2022-03-23 22:00:30|402.14|399.34|401.97|399.17|402.23|399.43|401.97|399.17|0
1648072840000|2022-03-23 22:00:40|402.14|399.34|402.14|399.34|402.14|399.34|402.14|399.34|0
1648072860000|2022-03-23 22:01:00|401.97|399.17|401.62|398.82|401.97|399.17|401.45|398.65|0
1648072870000|2022-03-23 22:01:10|401.79|398.99|401.79|398.99|401.97|399.17|401.79|398.99|0
1648072880000|2022-03-23 22:01:20|401.71|398.91|401.62|398.82|401.71|398.91|401.62|398.82|0
1648072890000|2022-03-23 22:01:30|401.54|398.74|401.54|398.74|401.54|398.74|401.54|398.74|0
1648072900000|2022-03-23 22:01:40|401.62|398.82|401.45|398.65|401.62|398.82|401.45|398.65|0
1648072910000|2022-03-23 22:01:50|401.37|398.57|401.45|398.65|401.45|398.65|401.37|398.57|0
1648072920000|2022-03-23 22:02:00|401.62|398.82|401.79|398.99|401.79|398.99|401.62|398.82|0
1648072930000|2022-03-23 22:02:10|401.62|398.82|401.97|399.17|401.97|399.17|401.62|398.82|0
1648072940000|2022-03-23 22:02:20|401.79|398.99|401.79|398.99|401.79|398.99|401.79|398.99|0
1648072950000|2022-03-23 22:02:30|402.14|399.34|402.05|399.25|402.14|399.34|402.05|399.25|0
1648072960000|2022-03-23 22:02:40|401.97|399.17|401.97|399.17|401.97|399.17|401.97|399.17|0
1648072970000|2022-03-23 22:02:50|402.05|399.25|401.79|398.99|402.05|399.25|401.79|398.99|0
1648072980000|2022-03-23 22:03:00|402.14|399.34|402.14|399.34|402.14|399.34|402.14|399.34|0
1648073010000|2022-03-23 22:03:30|402.31|399.51|402.83|400.03|402.83|400.03|402.31|399.51|0
1648073020000|2022-03-23 22:03:40|402.74|399.94|402.83|400.03|402.83|400.03|402.65|399.85|0
1648073040000|2022-03-23 22:04:00|402.91|400.11|402.91|400.11|402.91|400.11|402.83|400.03|0
1648073050000|2022-03-23 22:04:10|403|400.2|403|400.2|403|400.2|403|400.2|0
1648073060000|2022-03-23 22:04:20|402.91|400.11|403|400.2|403|400.2|402.91|400.11|0
1648073080000|2022-03-23 22:04:40|402.91|400.11|403|400.2|403|400.2|402.91|400.11|0
1648073090000|2022-03-23 22:04:50|402.82|400.02|403|400.2|403|400.2|402.82|400.02|0
1648073120000|2022-03-23 22:05:20|402.82|400.02|402.82|400.02|402.82|400.02|402.82|400.02|0
1648073130000|2022-03-23 22:05:30|402.65|399.85|402.57|399.77|402.65|399.85|402.57|399.77|0
1648073140000|2022-03-23 22:05:40|402.65|399.85|402.65|399.85|402.65|399.85|402.65|399.85|0
1648073150000|2022-03-23 22:05:50|402.57|399.77|402.48|399.68|402.57|399.77|402.48|399.68|0
1648073160000|2022-03-23 22:06:00|402.57|399.77|402.65|399.85|402.65|399.85|402.57|399.77|0
1648073170000|2022-03-23 22:06:10|402.57|399.77|402.65|399.85|402.65|399.85|402.57|399.77|0
1648073180000|2022-03-23 22:06:20|402.48|399.68|402.48|399.68|402.48|399.68|402.48|399.68|0
1648073190000|2022-03-23 22:06:30|402.57|399.77|402.57|399.77|402.65|399.85|402.57|399.77|0
1648073200000|2022-03-23 22:06:40|402.48|399.68|402.48|399.68|402.48|399.68|402.48|399.68|0
1648073210000|2022-03-23 22:06:50|402.4|399.6|402.48|399.68|402.48|399.68|402.4|399.6|0
1648073230000|2022-03-23 22:07:10|402.4|399.6|402.48|399.68|402.48|399.68|402.4|399.6|0
1648073240000|2022-03-23 22:07:20|402.31|399.51|402.31|399.51|402.31|399.51|402.31|399.51|0
1648073250000|2022-03-23 22:07:30|402.4|399.6|402.31|399.51|402.4|399.6|402.31|399.51|0
1648073260000|2022-03-23 22:07:40|402.4|399.6|402.31|399.51|402.4|399.6|402.31|399.51|0
1648073270000|2022-03-23 22:07:50|402.4|399.6|402.4|399.6|402.4|399.6|402.4|399.6|0
1648073280000|2022-03-23 22:08:00|402.31|399.51|402.31|399.51|402.31|399.51|402.31|399.51|0
1648073290000|2022-03-23 22:08:10|402.22|399.42|402.22|399.42|402.22|399.42|402.22|399.42|0
1648073310000|2022-03-23 22:08:30|402.31|399.51|402.48|399.68|402.48|399.68|402.31|399.51|0
1648073340000|2022-03-23 22:09:00|402.4|399.6|402.31|399.51|402.4|399.6|402.31|399.51|0
1648073350000|2022-03-23 22:09:10|402.48|399.68|402.48|399.68|402.48|399.68|402.48|399.68|0
1648073360000|2022-03-23 22:09:20|402.4|399.6|402.4|399.6|402.4|399.6|402.4|399.6|0
1648073390000|2022-03-23 22:09:50|402.48|399.68|402.48|399.68|402.48|399.68|402.48|399.68|0
1648073400000|2022-03-23 22:10:00|402.4|399.6|402.48|399.68|402.48|399.68|402.4|399.6|0
1648073410000|2022-03-23 22:10:10|402.4|399.6|402.05|399.25|402.4|399.6|402.05|399.25|0
1648073420000|2022-03-23 22:10:20|401.96|399.16|401.96|399.16|401.96|399.16|401.96|399.16|0
1648073430000|2022-03-23 22:10:30|401.79|398.99|401.88|399.08|401.88|399.08|401.79|398.99|0
1648073440000|2022-03-23 22:10:40|401.79|398.99|401.79|398.99|401.79|398.99|401.79|398.99|0
1648073450000|2022-03-23 22:10:50|401.71|398.91|401.79|398.99|401.96|399.16|401.71|398.91|0
1648073460000|2022-03-23 22:11:00|401.62|398.82|401.54|398.74|401.62|398.82|401.54|398.74|0
1648073470000|2022-03-23 22:11:10|401.62|398.82|401.62|398.82|401.62|398.82|401.54|398.74|0
1648073480000|2022-03-23 22:11:20|401.54|398.74|401.54|398.74|401.54|398.74|401.54|398.74|0
1648073490000|2022-03-23 22:11:30|401.45|398.65|401.45|398.65|401.45|398.65|401.45|398.65|0
1648073500000|2022-03-23 22:11:40|401.62|398.82|401.62|398.82|401.62|398.82|401.62|398.82|0
1648073510000|2022-03-23 22:11:50|401.45|398.65|401.71|398.91|401.71|398.91|401.45|398.65|0
1648073520000|2022-03-23 22:12:00|401.62|398.82|401.54|398.74|401.62|398.82|401.54|398.74|0
1648073530000|2022-03-23 22:12:10|401.62|398.82|401.62|398.82|401.62|398.82|401.62|398.82|0
1648073540000|2022-03-23 22:12:20|401.54|398.74|401.54|398.74|401.54|398.74|401.54|398.74|0
1648073550000|2022-03-23 22:12:30|401.62|398.82|401.62|398.82|401.62|398.82|401.62|398.82|0
1648073560000|2022-03-23 22:12:40|401.45|398.65|401.53|398.73|401.53|398.73|401.45|398.65|0
1648073570000|2022-03-23 22:12:50|401.62|398.82|401.62|398.82|401.62|398.82|401.62|398.82|0
1648073590000|2022-03-23 22:13:10|401.79|398.99|401.79|398.99|401.79|398.99|401.79|398.99|0
1648073610000|2022-03-23 22:13:30|401.96|399.16|401.96|399.16|401.96|399.16|401.96|399.16|0
1648073620000|2022-03-23 22:13:40|402.05|399.25|402.05|399.25|402.13|399.33|401.96|399.16|0
1648073630000|2022-03-23 22:13:50|401.96|399.16|402.13|399.33|402.13|399.33|401.96|399.16|0
1648073640000|2022-03-23 22:14:00|402.39|399.59|402.74|399.94|402.74|399.94|402.39|399.59|0
1648073650000|2022-03-23 22:14:10|402.48|399.68|402.57|399.77|402.57|399.77|402.48|399.68|0
1648073660000|2022-03-23 22:14:20|402.65|399.85|402.65|399.85|402.74|399.94|402.65|399.85|0
1648073670000|2022-03-23 22:14:30|402.48|399.68|402.48|399.68|402.48|399.68|402.48|399.68|0
1648073690000|2022-03-23 22:14:50|402.65|399.85|402.65|399.85|402.65|399.85|402.65|399.85|0
1648073700000|2022-03-23 22:15:00|402.48|399.68|402.65|399.85|402.65|399.85|402.48|399.68|0
1648073760000|2022-03-23 22:16:00|402.82|400.02|402.82|400.02|402.82|400.02|402.82|400.02|0
1648073810000|2022-03-23 22:16:50|402.65|399.85|402.65|399.85|402.65|399.85|402.65|399.85|0
1648073820000|2022-03-23 22:17:00|402.82|400.02|402.82|400.02|402.82|400.02|402.82|400.02|0
1648073850000|2022-03-23 22:17:30|402.65|399.85|402.65|399.85|402.65|399.85|402.65|399.85|0
1648073860000|2022-03-23 22:17:40|402.48|399.68|402.48|399.68|402.48|399.68|402.48|399.68|0
1648073870000|2022-03-23 22:17:50|402.3|399.5|402.48|399.68|402.48|399.68|402.3|399.5|0
1648073910000|2022-03-23 22:18:30|402.3|399.5|402.3|399.5|402.3|399.5|402.3|399.5|0
1648073940000|2022-03-23 22:19:00|402.13|399.33|402.13|399.33|402.13|399.33|402.13|399.33|0
1648073950000|2022-03-23 22:19:10|401.96|399.16|401.79|398.99|401.96|399.16|401.79|398.99|0
1648073960000|2022-03-23 22:19:20|401.62|398.82|401.62|398.82|401.62|398.82|401.62|398.82|0
1648073970000|2022-03-23 22:19:30|401.61|398.81|401.44|398.64|401.61|398.81|401.44|398.64|0
1648073980000|2022-03-23 22:19:40|401.61|398.81|401.61|398.81|401.61|398.81|401.61|398.81|0
1648074000000|2022-03-23 22:20:00|401.53|398.73|401.61|398.81|401.61|398.81|401.44|398.64|0
1648074010000|2022-03-23 22:20:10|401.7|398.9|401.79|398.99|401.79|398.99|401.7|398.9|0
1648074050000|2022-03-23 22:20:50|401.61|398.81|401.44|398.64|401.61|398.81|401.44|398.64|0
1648074090000|2022-03-23 22:21:30|401.53|398.73|401.53|398.73|401.53|398.73|401.53|398.73|0
1648074100000|2022-03-23 22:21:40|401.44|398.64|401.44|398.64|401.44|398.64|401.44|398.64|0
1648074140000|2022-03-23 22:22:20|401.61|398.81|401.79|398.99|401.79|398.99|401.61|398.81|0
1648074170000|2022-03-23 22:22:50|401.61|398.81|401.61|398.81|401.61|398.81|401.61|398.81|0
1648074190000|2022-03-23 22:23:10|401.79|398.99|401.79|398.99|401.79|398.99|401.79|398.99|0
1648074200000|2022-03-23 22:23:20|401.53|398.73|401.61|398.81|401.61|398.81|401.53|398.73|0
1648074210000|2022-03-23 22:23:30|401.44|398.64|401.44|398.64|401.44|398.64|401.44|398.64|0
1648074280000|2022-03-23 22:24:40|401.36|398.56|401.36|398.56|401.36|398.56|401.36|398.56|0
1648074290000|2022-03-23 22:24:50|401.44|398.64|401.44|398.64|401.44|398.64|401.44|398.64|0
1648074350000|2022-03-23 22:25:50|401.19|398.39|400.93|398.13|401.19|398.39|400.93|398.13|0
1648074380000|2022-03-23 22:26:20|401.1|398.3|401.1|398.3|401.1|398.3|401.1|398.3|0
1648074410000|2022-03-23 22:26:50|400.92|398.12|400.92|398.12|400.92|398.12|400.92|398.12|0
1648074450000|2022-03-23 22:27:30|401.1|398.3|401.1|398.3|401.1|398.3|401.1|398.3|0
1648074460000|2022-03-23 22:27:40|400.92|398.12|401.1|398.3|401.1|398.3|400.92|398.12|0
1648074470000|2022-03-23 22:27:50|400.92|398.12|400.92|398.12|400.92|398.12|400.92|398.12|0
1648074480000|2022-03-23 22:28:00|401.1|398.3|400.92|398.12|401.1|398.3|400.92|398.12|0
1648074490000|2022-03-23 22:28:10|401.01|398.21|401.27|398.47|401.27|398.47|401.01|398.21|0
1648074500000|2022-03-23 22:28:20|401.19|398.39|401.44|398.64|401.44|398.64|401.19|398.39|0
1648074530000|2022-03-23 22:28:50|400.92|398.12|400.84|398.04|400.92|398.12|400.75|397.95|0
1648074540000|2022-03-23 22:29:00|400.75|397.95|400.92|398.12|400.92|398.12|400.75|397.95|0
1648074550000|2022-03-23 22:29:10|401.1|398.3|401.1|398.3|401.1|398.3|401.1|398.3|0
1648074570000|2022-03-23 22:29:30|401.19|398.39|401.1|398.3|401.19|398.39|401.1|398.3|0
1648074590000|2022-03-23 22:29:50|400.92|398.12|400.92|398.12|400.92|398.12|400.92|398.12|0
1648074600000|2022-03-23 22:30:00|400.75|397.95|400.58|397.78|400.75|397.95|400.58|397.78|0
1648074610000|2022-03-23 22:30:10|400.41|397.61|400.41|397.61|400.41|397.61|400.41|397.61|0
1648074630000|2022-03-23 22:30:30|400.24|397.44|400.41|397.61|400.41|397.61|400.24|397.44|0
1648074640000|2022-03-23 22:30:40|400.58|397.78|400.58|397.78|400.58|397.78|400.58|397.78|0
1648074650000|2022-03-23 22:30:50|400.5|397.7|400.5|397.7|400.58|397.78|400.5|397.7|0
1648074660000|2022-03-23 22:31:00|400.58|397.78|400.41|397.61|400.58|397.78|400.41|397.61|0
1648074690000|2022-03-23 22:31:30|400.58|397.78|400.58|397.78|400.58|397.78|400.58|397.78|0
1648074700000|2022-03-23 22:31:40|400.75|397.95|400.75|397.95|400.75|397.95|400.75|397.95|0
1648074720000|2022-03-23 22:32:00|400.41|397.61|400.41|397.61|400.41|397.61|400.41|397.61|0
1648074740000|2022-03-23 22:32:20|400.33|397.53|400.41|397.61|400.41|397.61|400.33|397.53|0
1648074750000|2022-03-23 22:32:30|400.24|397.44|400.24|397.44|400.24|397.44|400.24|397.44|0
1648074770000|2022-03-23 22:32:50|400.41|397.61|400.33|397.53|400.41|397.61|400.33|397.53|0
1648074780000|2022-03-23 22:33:00|400.24|397.44|400.24|397.44|400.24|397.44|400.24|397.44|0
1648074790000|2022-03-23 22:33:10|400.15|397.35|400.24|397.44|400.24|397.44|400.15|397.35|0
1648074800000|2022-03-23 22:33:20|400.06|397.26|399.89|397.09|400.06|397.26|399.89|397.09|0
1648074810000|2022-03-23 22:33:30|400.24|397.44|400.24|397.44|400.24|397.44|400.24|397.44|0
1648074820000|2022-03-23 22:33:40|400.06|397.26|400.06|397.26|400.06|397.26|399.89|397.09|0
1648074830000|2022-03-23 22:33:50|399.72|396.92|399.89|397.09|399.89|397.09|399.72|396.92|0
1648074840000|2022-03-23 22:34:00|399.98|397.18|399.89|397.09|399.98|397.18|399.89|397.09|0
1648074850000|2022-03-23 22:34:10|399.81|397.01|400.06|397.26|400.06|397.26|399.81|397.01|0
1648074860000|2022-03-23 22:34:20|400.24|397.44|400.24|397.44|400.24|397.44|400.24|397.44|0
1648074870000|2022-03-23 22:34:30|400.15|397.35|399.89|397.09|400.15|397.35|399.89|397.09|0
1648074880000|2022-03-23 22:34:40|400.06|397.26|400.06|397.26|400.06|397.26|400.06|397.26|0
1648074890000|2022-03-23 22:34:50|400.24|397.44|400.06|397.26|400.24|397.44|400.06|397.26|0
1648074900000|2022-03-23 22:35:00|400.24|397.44|399.98|397.18|400.24|397.44|399.98|397.18|0
1648074910000|2022-03-23 22:35:10|399.89|397.09|399.89|397.09|399.89|397.09|399.89|397.09|0
1648074930000|2022-03-23 22:35:30|399.72|396.92|399.72|396.92|399.72|396.92|399.72|396.92|0
1648074940000|2022-03-23 22:35:40|399.89|397.09|399.89|397.09|399.89|397.09|399.89|397.09|0
1648074970000|2022-03-23 22:36:10|399.72|396.92|399.72|396.92|399.72|396.92|399.72|396.92|0
1648074980000|2022-03-23 22:36:20|399.64|396.84|399.72|396.92|399.72|396.92|399.64|396.84|0
1648074990000|2022-03-23 22:36:30|400.06|397.26|400.06|397.26|400.06|397.26|400.06|397.26|0
1648075000000|2022-03-23 22:36:40|399.98|397.18|399.98|397.18|399.98|397.18|399.98|397.18|0
1648075010000|2022-03-23 22:36:50|400.06|397.26|400.06|397.26|400.06|397.26|400.06|397.26|0
1648075030000|2022-03-23 22:37:10|400.23|397.43|400.23|397.43|400.23|397.43|400.23|397.43|0
1648075040000|2022-03-23 22:37:20|400.06|397.26|400.15|397.35|400.15|397.35|400.06|397.26|0
1648075050000|2022-03-23 22:37:30|400.23|397.43|400.23|397.43|400.23|397.43|400.23|397.43|0
1648075070000|2022-03-23 22:37:50|400.41|397.61|400.58|397.78|400.58|397.78|400.41|397.61|0
1648075080000|2022-03-23 22:38:00|400.41|397.61|400.41|397.61|400.41|397.61|400.41|397.61|0
1648075100000|2022-03-23 22:38:20|400.15|397.35|400.23|397.43|400.23|397.43|400.15|397.35|0
1648075110000|2022-03-23 22:38:30|400.15|397.35|400.15|397.35|400.15|397.35|400.06|397.26|0
1648075120000|2022-03-23 22:38:40|400.06|397.26|400.06|397.26|400.06|397.26|400.06|397.26|0
1648075140000|2022-03-23 22:39:00|400.23|397.43|400.23|397.43|400.23|397.43|400.06|397.26|0
1648075150000|2022-03-23 22:39:10|400.15|397.35|400.15|397.35|400.15|397.35|400.15|397.35|0
1648075160000|2022-03-23 22:39:20|400.06|397.26|400.15|397.35|400.15|397.35|400.06|397.26|0
1648075170000|2022-03-23 22:39:30|400.23|397.43|400.23|397.43|400.23|397.43|400.23|397.43|0
1648075180000|2022-03-23 22:39:40|400.15|397.35|400.32|397.52|400.32|397.52|400.15|397.35|0
1648075190000|2022-03-23 22:39:50|400.41|397.61|400.41|397.61|400.41|397.61|400.41|397.61|0
1648075200000|2022-03-23 22:40:00|400.23|397.43|400.23|397.43|400.23|397.43|400.23|397.43|0
1648075250000|2022-03-23 22:40:50|400.32|397.52|400.32|397.52|400.32|397.52|400.32|397.52|0
1648075260000|2022-03-23 22:41:00|400.4|397.6|400.4|397.6|400.4|397.6|400.4|397.6|0
1648075370000|2022-03-23 22:42:50|400.58|397.78|400.58|397.78|400.58|397.78|400.58|397.78|0
1648075450000|2022-03-23 22:44:10|400.75|397.95|400.75|397.95|400.75|397.95|400.75|397.95|0
1648075560000|2022-03-23 22:46:00|400.92|398.12|400.92|398.12|400.92|398.12|400.92|398.12|0
1648075580000|2022-03-23 22:46:20|401.09|398.29|401.09|398.29|401.09|398.29|401.09|398.29|0
1648075590000|2022-03-23 22:46:30|400.92|398.12|400.75|397.95|400.92|398.12|400.75|397.95|0
1648075600000|2022-03-23 22:46:40|401.18|398.38|401.09|398.29|401.18|398.38|401.09|398.29|0
1648075610000|2022-03-23 22:46:50|401.26|398.46|401.26|398.46|401.26|398.46|401.26|398.46|0
1648075630000|2022-03-23 22:47:10|401.35|398.55|401.43|398.63|401.43|398.63|401.35|398.55|0
1648075640000|2022-03-23 22:47:20|401.26|398.46|401.43|398.63|401.43|398.63|401.26|398.46|0
1648075650000|2022-03-23 22:47:30|401.26|398.46|401.35|398.55|401.35|398.55|401.26|398.46|0
1648075660000|2022-03-23 22:47:40|401.26|398.46|401.01|398.21|401.26|398.46|401.01|398.21|0
1648075670000|2022-03-23 22:47:50|400.92|398.12|400.92|398.12|400.92|398.12|400.92|398.12|0
1648075710000|2022-03-23 22:48:30|400.75|397.95|400.75|397.95|400.83|398.03|400.75|397.95|0
1648075740000|2022-03-23 22:49:00|400.92|398.12|400.92|398.12|400.92|398.12|400.92|398.12|0
1648075750000|2022-03-23 22:49:10|401.01|398.21|401.09|398.29|401.09|398.29|401.01|398.21|0
1648075760000|2022-03-23 22:49:20|401.01|398.21|401.09|398.29|401.09|398.29|401.01|398.21|0
1648075770000|2022-03-23 22:49:30|400.92|398.12|400.92|398.12|400.92|398.12|400.92|398.12|0
1648075800000|2022-03-23 22:50:00|400.83|398.03|400.92|398.12|400.92|398.12|400.83|398.03|0
1648075810000|2022-03-23 22:50:10|401.01|398.21|400.92|398.12|401.01|398.21|400.92|398.12|0
1648075840000|2022-03-23 22:50:40|401.09|398.29|401.09|398.29|401.09|398.29|401.09|398.29|0
1648075850000|2022-03-23 22:50:50|400.92|398.12|400.92|398.12|400.92|398.12|400.92|398.12|0
1648075860000|2022-03-23 22:51:00|401.01|398.21|401.09|398.29|401.09|398.29|401.01|398.21|0
1648075920000|2022-03-23 22:52:00|401.26|398.46|401.26|398.46|401.26|398.46|401.26|398.46|0
1648075940000|2022-03-23 22:52:20|401.35|398.55|401.26|398.46|401.35|398.55|401.26|398.46|0
1648075970000|2022-03-23 22:52:50|401.18|398.38|401.26|398.46|401.26|398.46|401.18|398.38|0
1648075980000|2022-03-23 22:53:00|401.09|398.29|401.09|398.29|401.09|398.29|401.09|398.29|0
1648076020000|2022-03-23 22:53:40|401.26|398.46|401.26|398.46|401.26|398.46|401.26|398.46|0
1648076040000|2022-03-23 22:54:00|401.35|398.55|401.26|398.46|401.43|398.63|401.26|398.46|0
1648076080000|2022-03-23 22:54:40|401.09|398.29|401.09|398.29|401.09|398.29|401.09|398.29|0
1648076100000|2022-03-23 22:55:00|401.26|398.46|401.26|398.46|401.26|398.46|401.26|398.46|0
1648076150000|2022-03-23 22:55:50|401.43|398.63|401.43|398.63|401.43|398.63|401.43|398.63|0
1648076170000|2022-03-23 22:56:10|401.26|398.46|401.26|398.46|401.26|398.46|401.26|398.46|0
1648076180000|2022-03-23 22:56:20|401.18|398.38|401.09|398.29|401.18|398.38|401.09|398.29|0
1648076190000|2022-03-23 22:56:30|401.26|398.46|401.26|398.46|401.26|398.46|401.26|398.46|0
1648076200000|2022-03-23 22:56:40|401.35|398.55|401.43|398.63|401.43|398.63|401.35|398.55|0
1648076210000|2022-03-23 22:56:50|401.26|398.46|401.43|398.63|401.43|398.63|401.26|398.46|0
1648076220000|2022-03-23 22:57:00|401.35|398.55|401.35|398.55|401.35|398.55|401.35|398.55|0
1648076230000|2022-03-23 22:57:10|401.26|398.46|401.26|398.46|401.26|398.46|401.26|398.46|0
1648076240000|2022-03-23 22:57:20|401.09|398.29|401.09|398.29|401.09|398.29|401.09|398.29|0
1648076250000|2022-03-23 22:57:30|401.17|398.37|401.26|398.46|401.26|398.46|401.17|398.37|0
1648076280000|2022-03-23 22:58:00|401.09|398.29|401.09|398.29|401.09|398.29|401.09|398.29|0
1648076290000|2022-03-23 22:58:10|401|398.2|401.09|398.29|401.09|398.29|401|398.2|0
1648076310000|2022-03-23 22:58:30|400.91|398.11|400.91|398.11|400.91|398.11|400.91|398.11|0
1648076320000|2022-03-23 22:58:40|401.09|398.29|401.08|398.28|401.09|398.29|400.91|398.11|0
1648076330000|2022-03-23 22:58:50|401.17|398.37|401.08|398.28|401.17|398.37|401.08|398.28|0
1648076340000|2022-03-23 22:59:00|401.17|398.37|401.08|398.28|401.17|398.37|401.08|398.28|0
1648076350000|2022-03-23 22:59:10|400.91|398.11|400.91|398.11|400.91|398.11|400.91|398.11|0
1648076380000|2022-03-23 22:59:40|400.74|397.94|400.74|397.94|400.74|397.94|400.74|397.94|0
1648076390000|2022-03-23 22:59:50|400.66|397.86|400.57|397.77|400.66|397.86|400.57|397.77|0
1648076400000|2022-03-23 23:00:00|400.4|397.6|400.4|397.6|400.49|397.69|400.23|397.43|0
1648076410000|2022-03-23 23:00:10|400.32|397.52|400.91|398.11|400.91|398.11|400.32|397.52|0
1648076420000|2022-03-23 23:00:20|401.08|398.28|400.83|398.03|401.08|398.28|400.83|398.03|0
1648076430000|2022-03-23 23:00:30|400.74|397.94|400.74|397.94|400.74|397.94|400.66|397.86|0
1648076440000|2022-03-23 23:00:40|400.66|397.86|400.57|397.77|400.66|397.86|400.57|397.77|0
1648076450000|2022-03-23 23:00:50|400.74|397.94|400.74|397.94|400.91|398.11|400.74|397.94|0
1648076460000|2022-03-23 23:01:00|400.91|398.11|400.91|398.11|400.91|398.11|400.91|398.11|0
1648076470000|2022-03-23 23:01:10|400.83|398.03|400.74|397.94|400.83|398.03|400.74|397.94|0
1648076480000|2022-03-23 23:01:20|400.83|398.03|400.49|397.69|400.83|398.03|400.49|397.69|0
1648076500000|2022-03-23 23:01:40|400.4|397.6|400.4|397.6|400.4|397.6|400.4|397.6|0
1648076510000|2022-03-23 23:01:50|400.31|397.51|400.31|397.51|400.31|397.51|400.31|397.51|0
1648076520000|2022-03-23 23:02:00|400.4|397.6|400.23|397.43|400.4|397.6|400.23|397.43|0
1648076530000|2022-03-23 23:02:10|400.05|397.25|400.4|397.6|400.4|397.6|400.05|397.25|0
1648076540000|2022-03-23 23:02:20|400.31|397.51|400.05|397.25|400.31|397.51|400.05|397.25|0
1648076550000|2022-03-23 23:02:30|399.88|397.08|399.71|396.91|399.88|397.08|399.71|396.91|0
1648076580000|2022-03-23 23:03:00|399.88|397.08|399.71|396.91|399.88|397.08|399.71|396.91|0
1648076590000|2022-03-23 23:03:10|399.88|397.08|399.71|396.91|399.88|397.08|399.71|396.91|0
1648076600000|2022-03-23 23:03:20|399.63|396.83|399.54|396.74|399.63|396.83|399.54|396.74|0
1648076610000|2022-03-23 23:03:30|399.37|396.57|399.37|396.57|399.37|396.57|399.37|396.57|0
1648076620000|2022-03-23 23:03:40|399.54|396.74|399.37|396.57|399.54|396.74|399.37|396.57|0
1648076630000|2022-03-23 23:03:50|399.54|396.74|399.54|396.74|399.54|396.74|399.54|396.74|0
1648076640000|2022-03-23 23:04:00|399.46|396.66|399.54|396.74|399.54|396.74|399.46|396.66|0
1648076650000|2022-03-23 23:04:10|399.46|396.66|399.54|396.74|399.54|396.74|399.46|396.66|0
1648076660000|2022-03-23 23:04:20|399.71|396.91|399.71|396.91|399.71|396.91|399.71|396.91|0
1648076690000|2022-03-23 23:04:50|399.63|396.83|399.54|396.74|399.71|396.91|399.54|396.74|0
1648076700000|2022-03-23 23:05:00|399.37|396.57|399.37|396.57|399.37|396.57|399.2|396.4|0
1648076710000|2022-03-23 23:05:10|399.2|396.4|399.28|396.48|399.28|396.48|399.2|396.4|0
1648076730000|2022-03-23 23:05:30|399.2|396.4|399.11|396.31|399.2|396.4|399.11|396.31|0
1648076740000|2022-03-23 23:05:40|399.2|396.4|399.02|396.22|399.2|396.4|399.02|396.22|0
1648076760000|2022-03-23 23:06:00|399.11|396.31|399.02|396.22|399.11|396.31|399.02|396.22|0
1648076780000|2022-03-23 23:06:20|398.85|396.05|399.02|396.22|399.02|396.22|398.85|396.05|0
1648076790000|2022-03-23 23:06:30|398.94|396.14|398.85|396.05|398.94|396.14|398.85|396.05|0
1648076840000|2022-03-23 23:07:20|399.02|396.22|398.94|396.14|399.02|396.22|398.85|396.05|0
1648076850000|2022-03-23 23:07:30|399.19|396.39|399.19|396.39|399.19|396.39|399.19|396.39|0
1648076870000|2022-03-23 23:07:50|399.37|396.57|399.37|396.57|399.37|396.57|399.37|396.57|0
1648076910000|2022-03-23 23:08:30|399.54|396.74|399.54|396.74|399.54|396.74|399.54|396.74|0
1648076920000|2022-03-23 23:08:40|399.71|396.91|399.71|396.91|399.71|396.91|399.71|396.91|0
1648076940000|2022-03-23 23:09:00|399.88|397.08|399.71|396.91|399.88|397.08|399.71|396.91|0
1648076950000|2022-03-23 23:09:10|399.63|396.83|399.63|396.83|399.63|396.83|399.63|396.83|0
1648076960000|2022-03-23 23:09:20|399.54|396.74|399.54|396.74|399.54|396.74|399.54|396.74|0
1648076970000|2022-03-23 23:09:30|399.63|396.83|399.54|396.74|399.63|396.83|399.54|396.74|0
1648076980000|2022-03-23 23:09:40|399.37|396.57|399.19|396.39|399.37|396.57|399.19|396.39|0
1648077000000|2022-03-23 23:10:00|399.02|396.22|399.02|396.22|399.02|396.22|398.85|396.05|0
1648077010000|2022-03-23 23:10:10|399.19|396.39|399.19|396.39|399.19|396.39|399.19|396.39|0
1648077020000|2022-03-23 23:10:20|399.02|396.22|399.02|396.22|399.02|396.22|399.02|396.22|0
1648077030000|2022-03-23 23:10:30|399.11|396.31|399.02|396.22|399.11|396.31|399.02|396.22|0
1648077040000|2022-03-23 23:10:40|399.11|396.31|399.02|396.22|399.11|396.31|399.02|396.22|0
1648077050000|2022-03-23 23:10:50|399.19|396.39|399.02|396.22|399.19|396.39|399.02|396.22|0
1648077060000|2022-03-23 23:11:00|399.19|396.39|399.02|396.22|399.19|396.39|398.85|396.05|0
1648077070000|2022-03-23 23:11:10|398.85|396.05|398.68|395.88|398.85|396.05|398.68|395.88|0
1648077090000|2022-03-23 23:11:30|398.85|396.05|398.68|395.88|398.85|396.05|398.68|395.88|0
1648077100000|2022-03-23 23:11:40|398.51|395.71|398.51|395.71|398.51|395.71|398.51|395.71|0
1648077120000|2022-03-23 23:12:00|398.43|395.63|398.51|395.71|398.51|395.71|398.43|395.63|0
1648077130000|2022-03-23 23:12:10|398.68|395.88|398.68|395.88|398.68|395.88|398.68|395.88|0
1648077140000|2022-03-23 23:12:20|398.51|395.71|398.51|395.71|398.51|395.71|398.51|395.71|0
1648077150000|2022-03-23 23:12:30|398.6|395.8|398.85|396.05|398.85|396.05|398.6|395.8|0
1648077190000|2022-03-23 23:13:10|399.02|396.22|399.02|396.22|399.11|396.31|399.02|396.22|0
1648077210000|2022-03-23 23:13:30|398.94|396.14|398.85|396.05|398.94|396.14|398.85|396.05|0
1648077230000|2022-03-23 23:13:50|399.02|396.22|399.02|396.22|399.02|396.22|399.02|396.22|0
1648077250000|2022-03-23 23:14:10|398.85|396.05|398.85|396.05|398.85|396.05|398.85|396.05|0
1648077260000|2022-03-23 23:14:20|398.68|395.88|398.68|395.88|398.68|395.88|398.68|395.88|0
1648077270000|2022-03-23 23:14:30|398.85|396.05|398.85|396.05|398.85|396.05|398.85|396.05|0
1648077280000|2022-03-23 23:14:40|398.77|395.97|398.51|395.71|398.77|395.97|398.51|395.71|0
1648077290000|2022-03-23 23:14:50|398.6|395.8|398.51|395.71|398.6|395.8|398.51|395.71|0
1648077300000|2022-03-23 23:15:00|398.34|395.54|398.34|395.54|398.51|395.71|398.34|395.54|0
1648077310000|2022-03-23 23:15:10|398.6|395.8|398.16|395.36|398.6|395.8|398.16|395.36|0
1648077320000|2022-03-23 23:15:20|398.34|395.54|398.34|395.54|398.34|395.54|398.25|395.45|0
1648077330000|2022-03-23 23:15:30|398.16|395.36|398.16|395.36|398.16|395.36|398.16|395.36|0
1648077340000|2022-03-23 23:15:40|398.34|395.54|398.34|395.54|398.34|395.54|398.34|395.54|0
1648077360000|2022-03-23 23:16:00|398.42|395.62|398.51|395.71|398.51|395.71|398.42|395.62|0
1648077370000|2022-03-23 23:16:10|398.34|395.54|398.34|395.54|398.34|395.54|398.34|395.54|0
1648077380000|2022-03-23 23:16:20|398.51|395.71|398.51|395.71|398.68|395.88|398.51|395.71|0
1648077430000|2022-03-23 23:17:10|398.33|395.53|398.16|395.36|398.33|395.53|398.16|395.36|0
1648077450000|2022-03-23 23:17:30|398.33|395.53|398.16|395.36|398.33|395.53|398.16|395.36|0
1648077460000|2022-03-23 23:17:40|398.33|395.53|398.33|395.53|398.33|395.53|398.33|395.53|0
1648077470000|2022-03-23 23:17:50|398.16|395.36|398.16|395.36|398.16|395.36|398.16|395.36|0
1648077490000|2022-03-23 23:18:10|398.08|395.28|398.08|395.28|398.08|395.28|398.08|395.28|0
1648077500000|2022-03-23 23:18:20|398.16|395.36|398.16|395.36|398.16|395.36|398.16|395.36|0
1648077520000|2022-03-23 23:18:40|398.25|395.45|398.25|395.45|398.25|395.45|398.25|395.45|0
1648077530000|2022-03-23 23:18:50|398.16|395.36|398.25|395.45|398.25|395.45|398.16|395.36|0
1648077540000|2022-03-23 23:19:00|398.33|395.53|398.16|395.36|398.33|395.53|398.16|395.36|0
1648077560000|2022-03-23 23:19:20|398.25|395.45|398.25|395.45|398.25|395.45|398.25|395.45|0
1648077570000|2022-03-23 23:19:30|398.16|395.36|398.51|395.71|398.51|395.71|398.16|395.36|0
1648077590000|2022-03-23 23:19:50|398.33|395.53|398.51|395.71|398.51|395.71|398.33|395.53|0
1648077600000|2022-03-23 23:20:00|398.5|395.7|398.16|395.36|398.5|395.7|398.16|395.36|0
1648077610000|2022-03-23 23:20:10|398.25|395.45|398.16|395.36|398.33|395.53|398.16|395.36|0
1648077630000|2022-03-23 23:20:30|398.25|395.45|398.25|395.45|398.33|395.53|398.16|395.36|0
1648077640000|2022-03-23 23:20:40|398.33|395.53|398.33|395.53|398.33|395.53|398.33|395.53|0
1648077650000|2022-03-23 23:20:50|398.42|395.62|398.5|395.7|398.5|395.7|398.42|395.62|0
1648077690000|2022-03-23 23:21:30|398.33|395.53|398.33|395.53|398.33|395.53|398.33|395.53|0
1648077710000|2022-03-23 23:21:50|398.5|395.7|398.5|395.7|398.5|395.7|398.5|395.7|0
1648077720000|2022-03-23 23:22:00|398.68|395.88|398.68|395.88|398.68|395.88|398.68|395.88|0
1648077760000|2022-03-23 23:22:40|398.85|396.05|398.68|395.88|398.85|396.05|398.68|395.88|0
1648077770000|2022-03-23 23:22:50|398.59|395.79|398.5|395.7|398.59|395.79|398.5|395.7|0
1648077780000|2022-03-23 23:23:00|398.68|395.88|398.68|395.88|398.68|395.88|398.68|395.88|0
1648077790000|2022-03-23 23:23:10|398.67|395.87|398.67|395.87|398.67|395.87|398.67|395.87|0
1648077810000|2022-03-23 23:23:30|398.76|395.96|398.67|395.87|398.76|395.96|398.67|395.87|0
1648077840000|2022-03-23 23:24:00|398.5|395.7|398.5|395.7|398.5|395.7|398.5|395.7|0
1648077860000|2022-03-23 23:24:20|398.67|395.87|398.59|395.79|398.67|395.87|398.59|395.79|0
1648077870000|2022-03-23 23:24:30|398.67|395.87|398.67|395.87|398.67|395.87|398.67|395.87|0
1648077900000|2022-03-23 23:25:00|398.76|395.96|398.67|395.87|398.76|395.96|398.67|395.87|0
1648077920000|2022-03-23 23:25:20|398.76|395.96|398.76|395.96|398.76|395.96|398.76|395.96|0
1648077930000|2022-03-23 23:25:30|398.67|395.87|398.67|395.87|398.67|395.87|398.67|395.87|0
1648077970000|2022-03-23 23:26:10|398.5|395.7|398.33|395.53|398.5|395.7|398.33|395.53|0
1648077990000|2022-03-23 23:26:30|398.5|395.7|398.59|395.79|398.59|395.79|398.5|395.7|0
1648078000000|2022-03-23 23:26:40|398.67|395.87|398.67|395.87|398.67|395.87|398.67|395.87|0
1648078010000|2022-03-23 23:26:50|398.59|395.79|398.67|395.87|398.67|395.87|398.59|395.79|0
1648078020000|2022-03-23 23:27:00|398.59|395.79|398.5|395.7|398.59|395.79|398.5|395.7|0
1648078060000|2022-03-23 23:27:40|398.33|395.53|398.33|395.53|398.33|395.53|398.33|395.53|0
1648078080000|2022-03-23 23:28:00|398.67|395.87|398.67|395.87|398.67|395.87|398.67|395.87|0
1648078100000|2022-03-23 23:28:20|398.5|395.7|398.67|395.87|398.67|395.87|398.5|395.7|0
1648078120000|2022-03-23 23:28:40|398.5|395.7|398.5|395.7|398.5|395.7|398.5|395.7|0
1648078140000|2022-03-23 23:29:00|398.33|395.53|398.33|395.53|398.33|395.53|398.33|395.53|0
1648078150000|2022-03-23 23:29:10|398.42|395.62|398.42|395.62|398.42|395.62|398.42|395.62|0
1648078160000|2022-03-23 23:29:20|398.33|395.53|398.33|395.53|398.33|395.53|398.33|395.53|0
1648078180000|2022-03-23 23:29:40|398.5|395.7|398.5|395.7|398.5|395.7|398.5|395.7|0
1648078200000|2022-03-23 23:30:00|398.33|395.53|398.33|395.53|398.33|395.53|398.33|395.53|0
1648078210000|2022-03-23 23:30:10|398.5|395.7|398.5|395.7|398.5|395.7|398.5|395.7|0
1648078240000|2022-03-23 23:30:40|398.33|395.53|398.33|395.53|398.33|395.53|398.33|395.53|0
1648078290000|2022-03-23 23:31:30|398.5|395.7|398.5|395.7|398.5|395.7|398.5|395.7|0
1648078320000|2022-03-23 23:32:00|398.59|395.79|398.5|395.7|398.59|395.79|398.5|395.7|0
1648078330000|2022-03-23 23:32:10|398.42|395.62|398.42|395.62|398.42|395.62|398.42|395.62|0
1648078340000|2022-03-23 23:32:20|398.5|395.7|398.5|395.7|398.5|395.7|398.5|395.7|0
1648078390000|2022-03-23 23:33:10|398.67|395.87|398.67|395.87|398.67|395.87|398.67|395.87|0
1648078420000|2022-03-23 23:33:40|398.84|396.04|398.84|396.04|398.84|396.04|398.84|396.04|0
1648078450000|2022-03-23 23:34:10|398.67|395.87|398.67|395.87|398.67|395.87|398.67|395.87|0
1648078500000|2022-03-23 23:35:00|398.76|395.96|398.76|395.96|398.76|395.96|398.76|395.96|0
1648078510000|2022-03-23 23:35:10|398.67|395.87|398.67|395.87|398.67|395.87|398.67|395.87|0
1648078540000|2022-03-23 23:35:40|398.76|395.96|398.76|395.96|398.76|395.96|398.76|395.96|0
1648078550000|2022-03-23 23:35:50|398.67|395.87|398.84|396.04|398.84|396.04|398.67|395.87|0
1648078570000|2022-03-23 23:36:10|398.5|395.7|398.5|395.7|398.5|395.7|398.5|395.7|0
1648078580000|2022-03-23 23:36:20|398.33|395.53|398.33|395.53|398.33|395.53|398.33|395.53|0
1648078610000|2022-03-23 23:36:50|398.5|395.7|398.5|395.7|398.5|395.7|398.5|395.7|0
1648078630000|2022-03-23 23:37:10|398.33|395.53|398.33|395.53|398.33|395.53|398.33|395.53|0
1648078650000|2022-03-23 23:37:30|398.42|395.62|398.5|395.7|398.59|395.79|398.42|395.62|0
1648078680000|2022-03-23 23:38:00|398.33|395.53|398.33|395.53|398.33|395.53|398.33|395.53|0
1648078690000|2022-03-23 23:38:10|398.5|395.7|398.5|395.7|398.5|395.7|398.5|395.7|0
1648078700000|2022-03-23 23:38:20|398.33|395.53|398.33|395.53|398.42|395.62|398.33|395.53|0
1648078720000|2022-03-23 23:38:40|398.5|395.7|398.5|395.7|398.5|395.7|398.5|395.7|0
1648078740000|2022-03-23 23:39:00|398.33|395.53|398.33|395.53|398.33|395.53|398.33|395.53|0
1648078770000|2022-03-23 23:39:30|398.24|395.44|398.5|395.7|398.5|395.7|398.24|395.44|0
1648078780000|2022-03-23 23:39:40|398.67|395.87|398.67|395.87|398.67|395.87|398.67|395.87|0
1648078790000|2022-03-23 23:39:50|398.5|395.7|398.5|395.7|398.5|395.7|398.5|395.7|0
1648078810000|2022-03-23 23:40:10|398.59|395.79|398.59|395.79|398.59|395.79|398.59|395.79|0
1648078820000|2022-03-23 23:40:20|398.67|395.87|398.67|395.87|398.67|395.87|398.67|395.87|0
1648078830000|2022-03-23 23:40:30|398.84|396.04|398.84|396.04|398.84|396.04|398.84|396.04|0
1648078860000|2022-03-23 23:41:00|398.76|395.96|398.67|395.87|398.84|396.04|398.67|395.87|0
1648078870000|2022-03-23 23:41:10|398.76|395.96|398.67|395.87|398.76|395.96|398.67|395.87|0
1648078880000|2022-03-23 23:41:20|398.76|395.96|399.01|396.21|399.01|396.21|398.76|395.96|0
1648078890000|2022-03-23 23:41:30|399.18|396.38|399.18|396.38|399.18|396.38|399.18|396.38|0
1648078910000|2022-03-23 23:41:50|399.35|396.55|399.27|396.47|399.35|396.55|399.27|396.47|0
1648078920000|2022-03-23 23:42:00|399.35|396.55|399.35|396.55|399.35|396.55|399.35|396.55|0
1648078940000|2022-03-23 23:42:20|399.44|396.64|399.44|396.64|399.44|396.64|399.44|396.64|0
1648078950000|2022-03-23 23:42:30|399.52|396.72|399.52|396.72|399.52|396.72|399.52|396.72|0
1648078970000|2022-03-23 23:42:50|399.35|396.55|399.52|396.72|399.52|396.72|399.35|396.55|0
1648078980000|2022-03-23 23:43:00|399.35|396.55|399.35|396.55|399.35|396.55|399.35|396.55|0
1648079000000|2022-03-23 23:43:20|399.27|396.47|399.35|396.55|399.35|396.55|399.18|396.38|0
1648079010000|2022-03-23 23:43:30|399.52|396.72|399.35|396.55|399.52|396.72|399.35|396.55|0
1648079020000|2022-03-23 23:43:40|399.52|396.72|399.52|396.72|399.52|396.72|399.52|396.72|0
1648079030000|2022-03-23 23:43:50|399.44|396.64|399.35|396.55|399.52|396.72|399.35|396.55|0
1648079040000|2022-03-23 23:44:00|399.44|396.64|399.35|396.55|399.44|396.64|399.35|396.55|0
1648079050000|2022-03-23 23:44:10|399.18|396.38|399.18|396.38|399.18|396.38|399.18|396.38|0
1648079060000|2022-03-23 23:44:20|399.27|396.47|399.27|396.47|399.27|396.47|399.27|396.47|0
1648079070000|2022-03-23 23:44:30|399.35|396.55|399.35|396.55|399.44|396.64|399.35|396.55|0
1648079080000|2022-03-23 23:44:40|399.18|396.38|399.35|396.55|399.35|396.55|399.18|396.38|0
1648079090000|2022-03-23 23:44:50|399.27|396.47|399.35|396.55|399.35|396.55|399.27|396.47|0
1648079100000|2022-03-23 23:45:00|399.18|396.38|399.01|396.21|399.18|396.38|399.01|396.21|0
1648079110000|2022-03-23 23:45:10|399.1|396.3|399.01|396.21|399.18|396.38|399.01|396.21|0
1648079120000|2022-03-23 23:45:20|398.67|395.87|398.84|396.04|398.84|396.04|398.67|395.87|0
1648079130000|2022-03-23 23:45:30|399.01|396.21|399.1|396.3|399.1|396.3|399.01|396.21|0
1648079140000|2022-03-23 23:45:40|399.18|396.38|399.18|396.38|399.18|396.38|399.18|396.38|0
1648079150000|2022-03-23 23:45:50|399.27|396.47|399.35|396.55|399.35|396.55|399.27|396.47|0
1648079180000|2022-03-23 23:46:20|399.27|396.47|399.35|396.55|399.35|396.55|399.27|396.47|0
1648079210000|2022-03-23 23:46:50|399.18|396.38|399.35|396.55|399.35|396.55|399.18|396.38|0
1648079230000|2022-03-23 23:47:10|399.27|396.47|399.18|396.38|399.35|396.55|399.18|396.38|0
1648079250000|2022-03-23 23:47:30|399.27|396.47|399.18|396.38|399.27|396.47|399.18|396.38|0
1648079260000|2022-03-23 23:47:40|399.27|396.47|399.18|396.38|399.35|396.55|399.18|396.38|0
1648079270000|2022-03-23 23:47:50|399.01|396.21|399.01|396.21|399.01|396.21|399.01|396.21|0
1648079280000|2022-03-23 23:48:00|399.18|396.38|399.1|396.3|399.18|396.38|399.1|396.3|0
1648079290000|2022-03-23 23:48:10|399.18|396.38|399.35|396.55|399.35|396.55|399.18|396.38|0
1648079300000|2022-03-23 23:48:20|399.52|396.72|399.69|396.89|399.69|396.89|399.52|396.72|0
1648079310000|2022-03-23 23:48:30|399.87|397.07|399.87|397.07|399.87|397.07|399.87|397.07|0
1648079320000|2022-03-23 23:48:40|399.69|396.89|399.61|396.81|399.69|396.89|399.61|396.81|0
1648079330000|2022-03-23 23:48:50|399.52|396.72|399.52|396.72|399.52|396.72|399.52|396.72|0
1648079340000|2022-03-23 23:49:00|399.35|396.55|399.18|396.38|399.35|396.55|399.18|396.38|0
1648079350000|2022-03-23 23:49:10|399.27|396.47|399.35|396.55|399.35|396.55|399.27|396.47|0
1648079370000|2022-03-23 23:49:30|399.44|396.64|399.52|396.72|399.52|396.72|399.44|396.64|0
1648079400000|2022-03-23 23:50:00|399.69|396.89|399.69|396.89|399.69|396.89|399.69|396.89|0
1648079410000|2022-03-23 23:50:10|399.78|396.98|399.86|397.06|399.86|397.06|399.78|396.98|0
1648079430000|2022-03-23 23:50:30|399.69|396.89|399.78|396.98|399.78|396.98|399.69|396.89|0
1648079440000|2022-03-23 23:50:40|399.86|397.06|399.86|397.06|399.86|397.06|399.86|397.06|0
1648079460000|2022-03-23 23:51:00|400.04|397.24|400.04|397.24|400.04|397.24|400.04|397.24|0
1648079470000|2022-03-23 23:51:10|400.21|397.41|399.86|397.06|400.21|397.41|399.86|397.06|0
1648079480000|2022-03-23 23:51:20|400.04|397.24|399.86|397.06|400.04|397.24|399.86|397.06|0
1648079490000|2022-03-23 23:51:30|399.78|396.98|399.69|396.89|399.86|397.06|399.69|396.89|0
1648079520000|2022-03-23 23:52:00|399.78|396.98|399.86|397.06|399.86|397.06|399.69|396.89|0
1648079530000|2022-03-23 23:52:10|400.04|397.24|400.04|397.24|400.04|397.24|400.04|397.24|0
1648079540000|2022-03-23 23:52:20|399.95|397.15|400.04|397.24|400.04|397.24|399.95|397.15|0
1648079570000|2022-03-23 23:52:50|400.03|397.23|400.03|397.23|400.03|397.23|400.03|397.23|0
1648079580000|2022-03-23 23:53:00|399.95|397.15|399.95|397.15|399.95|397.15|399.95|397.15|0
1648079590000|2022-03-23 23:53:10|399.86|397.06|399.86|397.06|399.86|397.06|399.86|397.06|0
1648079610000|2022-03-23 23:53:30|399.95|397.15|399.86|397.06|399.95|397.15|399.86|397.06|0
1648079630000|2022-03-23 23:53:50|399.69|396.89|399.69|396.89|399.69|396.89|399.69|396.89|0
1648079670000|2022-03-23 23:54:30|399.86|397.06|399.86|397.06|399.86|397.06|399.86|397.06|0
1648079680000|2022-03-23 23:54:40|400.03|397.23|400.03|397.23|400.03|397.23|400.03|397.23|0
1648079690000|2022-03-23 23:54:50|399.86|397.06|399.86|397.06|399.86|397.06|399.86|397.06|0
1648079710000|2022-03-23 23:55:10|399.69|396.89|399.69|396.89|399.69|396.89|399.69|396.89|0
1648079730000|2022-03-23 23:55:30|399.52|396.72|399.69|396.89|399.69|396.89|399.52|396.72|0
1648079740000|2022-03-23 23:55:40|399.52|396.72|399.52|396.72|399.52|396.72|399.52|396.72|0
1648079770000|2022-03-23 23:56:10|399.35|396.55|399.35|396.55|399.35|396.55|399.35|396.55|0
1648079780000|2022-03-23 23:56:20|399.18|396.38|399.18|396.38|399.18|396.38|399.18|396.38|0
1648079790000|2022-03-23 23:56:30|399.01|396.21|399.01|396.21|399.01|396.21|399.01|396.21|0
1648079800000|2022-03-23 23:56:40|398.92|396.12|398.83|396.03|398.92|396.12|398.83|396.03|0
1648079810000|2022-03-23 23:56:50|399.01|396.21|399|396.2|399.01|396.21|399|396.2|0
1648079820000|2022-03-23 23:57:00|399.18|396.38|399.18|396.38|399.18|396.38|399.18|396.38|0
1648079830000|2022-03-23 23:57:10|399|396.2|399|396.2|399.09|396.29|399|396.2|0
1648079840000|2022-03-23 23:57:20|399.09|396.29|399.18|396.38|399.18|396.38|399.09|396.29|0
1648079850000|2022-03-23 23:57:30|399|396.2|399|396.2|399|396.2|399|396.2|0
1648079880000|2022-03-23 23:58:00|399.18|396.38|399.18|396.38|399.35|396.55|399.18|396.38|0
1648079890000|2022-03-23 23:58:10|399|396.2|399|396.2|399|396.2|399|396.2|0
1648079960000|2022-03-23 23:59:20|399.18|396.38|399.18|396.38|399.18|396.38|399.18|396.38|0
1648079990000|2022-03-23 23:59:50|399|396.2|399.18|396.38|399.18|396.38|399|396.2|0
1648080000000|2022-03-24 00:00:00|399|396.2|399.18|396.38|399.18|396.38|399|396.2|0
1648080010000|2022-03-24 00:00:10|399.35|396.55|399.18|396.38|399.35|396.55|399.09|396.29|0
1648080020000|2022-03-24 00:00:20|399|396.2|398.66|395.86|399|396.2|398.66|395.86|0
1648080030000|2022-03-24 00:00:30|398.49|395.69|398.49|395.69|398.49|395.69|398.32|395.52|0
1648080040000|2022-03-24 00:00:40|398.58|395.78|398.66|395.86|398.66|395.86|398.49|395.69|0
1648080050000|2022-03-24 00:00:50|398.49|395.69|398.49|395.69|398.66|395.86|398.49|395.69|0
1648080060000|2022-03-24 00:01:00|398.41|395.61|398.49|395.69|398.49|395.69|398.41|395.61|0
1648080070000|2022-03-24 00:01:10|398.58|395.78|398.66|395.86|398.66|395.86|398.58|395.78|0
1648080080000|2022-03-24 00:01:20|398.49|395.69|398.15|395.35|398.49|395.69|398.15|395.35|0
1648080090000|2022-03-24 00:01:30|398.32|395.52|397.63|394.83|398.32|395.52|397.63|394.83|0
1648080100000|2022-03-24 00:01:40|397.81|395.01|397.89|395.09|397.89|395.09|397.81|395.01|0
1648080110000|2022-03-24 00:01:50|397.98|395.18|398.15|395.35|398.15|395.35|397.98|395.18|0
1648080120000|2022-03-24 00:02:00|398.32|395.52|398.15|395.35|398.32|395.52|397.98|395.18|0
1648080130000|2022-03-24 00:02:10|398.32|395.52|398.49|395.69|398.49|395.69|398.32|395.52|0
1648080150000|2022-03-24 00:02:30|398.58|395.78|398.58|395.78|398.66|395.86|398.58|395.78|0
1648080160000|2022-03-24 00:02:40|398.49|395.69|398.58|395.78|398.66|395.86|398.49|395.69|0
1648080170000|2022-03-24 00:02:50|398.66|395.86|398.41|395.61|398.66|395.86|398.41|395.61|0
1648080180000|2022-03-24 00:03:00|398.49|395.69|398.41|395.61|398.49|395.69|398.32|395.52|0
1648080190000|2022-03-24 00:03:10|398.49|395.69|398.32|395.52|398.49|395.69|398.32|395.52|0
1648080200000|2022-03-24 00:03:20|398.15|395.35|398.15|395.35|398.15|395.35|398.15|395.35|0
1648080210000|2022-03-24 00:03:30|397.98|395.18|397.98|395.18|397.98|395.18|397.98|395.18|0
1648080220000|2022-03-24 00:03:40|398.15|395.35|398.15|395.35|398.15|395.35|398.06|395.26|0
1648080230000|2022-03-24 00:03:50|398.06|395.26|398.06|395.26|398.06|395.26|398.06|395.26|0
1648080240000|2022-03-24 00:04:00|398.15|395.35|397.98|395.18|398.15|395.35|397.98|395.18|0
1648080250000|2022-03-24 00:04:10|397.63|394.83|397.46|394.66|397.63|394.83|397.46|394.66|0
1648080260000|2022-03-24 00:04:20|397.21|394.41|397.29|394.49|397.29|394.49|397.12|394.32|0
1648080270000|2022-03-24 00:04:30|397.12|394.32|397.29|394.49|397.29|394.49|397.12|394.32|0
1648080280000|2022-03-24 00:04:40|397.46|394.66|397.46|394.66|397.46|394.66|397.46|394.66|0
1648080290000|2022-03-24 00:04:50|397.29|394.49|397.29|394.49|397.46|394.66|397.29|394.49|0
1648080300000|2022-03-24 00:05:00|397.21|394.41|397.21|394.41|397.21|394.41|397.21|394.41|0
1648080310000|2022-03-24 00:05:10|397.12|394.32|397.29|394.49|397.29|394.49|397.12|394.32|0
1648080320000|2022-03-24 00:05:20|397.21|394.41|397.29|394.49|397.29|394.49|397.21|394.41|0
1648080330000|2022-03-24 00:05:30|397.38|394.58|397.46|394.66|397.46|394.66|397.38|394.58|0
1648080340000|2022-03-24 00:05:40|397.29|394.49|397.04|394.24|397.29|394.49|396.95|394.15|0
1648080350000|2022-03-24 00:05:50|397.12|394.32|397.12|394.32|397.29|394.49|397.12|394.32|0
1648080360000|2022-03-24 00:06:00|397.29|394.49|397.29|394.49|397.29|394.49|397.29|394.49|0
1648080370000|2022-03-24 00:06:10|397.46|394.66|397.63|394.83|397.63|394.83|397.46|394.66|0
1648080380000|2022-03-24 00:06:20|397.55|394.75|397.55|394.75|397.55|394.75|397.46|394.66|0
1648080390000|2022-03-24 00:06:30|397.46|394.66|397.63|394.83|397.63|394.83|397.46|394.66|0
1648080410000|2022-03-24 00:06:50|397.38|394.58|397.38|394.58|397.46|394.66|397.38|394.58|0
1648080420000|2022-03-24 00:07:00|397.29|394.49|397.29|394.49|397.63|394.83|397.29|394.49|0
1648080430000|2022-03-24 00:07:10|397.12|394.32|396.78|393.98|397.12|394.32|396.78|393.98|0
1648080440000|2022-03-24 00:07:20|396.61|393.81|396.44|393.64|396.61|393.81|396.44|393.64|0
1648080450000|2022-03-24 00:07:30|396.61|393.81|396.78|393.98|396.78|393.98|396.61|393.81|0
1648080460000|2022-03-24 00:07:40|396.61|393.81|396.61|393.81|396.61|393.81|396.53|393.73|0
1648080470000|2022-03-24 00:07:50|396.7|393.9|396.7|393.9|396.7|393.9|396.7|393.9|0
1648080480000|2022-03-24 00:08:00|396.61|393.81|396.78|393.98|396.78|393.98|396.61|393.81|0
1648080490000|2022-03-24 00:08:10|396.61|393.81|396.61|393.81|396.61|393.81|396.61|393.81|0
1648080530000|2022-03-24 00:08:50|396.44|393.64|396.44|393.64|396.44|393.64|396.44|393.64|0
1648080550000|2022-03-24 00:09:10|396.27|393.47|396.27|393.47|396.27|393.47|396.27|393.47|0
1648080560000|2022-03-24 00:09:20|396.09|393.29|396.44|393.64|396.44|393.64|396.09|393.29|0
1648080570000|2022-03-24 00:09:30|396.26|393.46|396.18|393.38|396.26|393.46|396.18|393.38|0
1648080580000|2022-03-24 00:09:40|396.26|393.46|396.26|393.46|396.26|393.46|396.26|393.46|0
1648080590000|2022-03-24 00:09:50|396.18|393.38|396.01|393.21|396.18|393.38|396.01|393.21|0
1648080600000|2022-03-24 00:10:00|395.92|393.12|395.75|392.95|395.92|393.12|395.75|392.95|0
1648080610000|2022-03-24 00:10:10|395.58|392.78|395.58|392.78|395.75|392.95|395.58|392.78|0
1648080620000|2022-03-24 00:10:20|395.75|392.95|395.75|392.95|395.75|392.95|395.58|392.78|0
1648080630000|2022-03-24 00:10:30|395.92|393.12|395.92|393.12|395.92|393.12|395.92|393.12|0
1648080660000|2022-03-24 00:11:00|396.01|393.21|395.84|393.04|396.01|393.21|395.84|393.04|0
1648080670000|2022-03-24 00:11:10|395.75|392.95|395.92|393.12|395.92|393.12|395.75|392.95|0
1648080680000|2022-03-24 00:11:20|395.75|392.95|395.75|392.95|395.75|392.95|395.75|392.95|0
1648080690000|2022-03-24 00:11:30|395.84|393.04|395.75|392.95|395.84|393.04|395.75|392.95|0
1648080700000|2022-03-24 00:11:40|395.84|393.04|395.84|393.04|395.84|393.04|395.84|393.04|0
1648080710000|2022-03-24 00:11:50|395.92|393.12|395.75|392.95|395.92|393.12|395.75|392.95|0
1648080720000|2022-03-24 00:12:00|395.84|393.04|395.92|393.12|395.92|393.12|395.84|393.04|0
1648080750000|2022-03-24 00:12:30|396.09|393.29|395.92|393.12|396.09|393.29|395.92|393.12|0
1648080760000|2022-03-24 00:12:40|396.09|393.29|395.92|393.12|396.09|393.29|395.92|393.12|0
1648080770000|2022-03-24 00:12:50|396.09|393.29|396.09|393.29|396.09|393.29|396.09|393.29|0
1648080780000|2022-03-24 00:13:00|395.92|393.12|396.09|393.29|396.09|393.29|395.92|393.12|0
1648080790000|2022-03-24 00:13:10|395.92|393.12|395.92|393.12|395.92|393.12|395.92|393.12|0
1648080800000|2022-03-24 00:13:20|395.75|392.95|395.75|392.95|395.75|392.95|395.75|392.95|0
1648080830000|2022-03-24 00:13:50|395.92|393.12|395.92|393.12|395.92|393.12|395.92|393.12|0
1648080840000|2022-03-24 00:14:00|395.84|393.04|395.92|393.12|395.92|393.12|395.84|393.04|0
1648080860000|2022-03-24 00:14:20|395.75|392.95|395.67|392.87|395.75|392.95|395.67|392.87|0
1648080870000|2022-03-24 00:14:30|395.75|392.95|395.58|392.78|395.75|392.95|395.58|392.78|0
1648080890000|2022-03-24 00:14:50|395.41|392.61|395.41|392.61|395.41|392.61|395.41|392.61|0
1648080900000|2022-03-24 00:15:00|395.24|392.44|395.41|392.61|395.41|392.61|395.24|392.44|0
1648080910000|2022-03-24 00:15:10|395.24|392.44|395.24|392.44|395.24|392.44|395.07|392.27|0
1648080920000|2022-03-24 00:15:20|395.07|392.27|395.07|392.27|395.07|392.27|395.07|392.27|0
1648080940000|2022-03-24 00:15:40|395.24|392.44|395.24|392.44|395.24|392.44|395.24|392.44|0
1648080950000|2022-03-24 00:15:50|395.41|392.61|395.58|392.78|395.58|392.78|395.41|392.61|0
1648080960000|2022-03-24 00:16:00|395.41|392.61|395.84|393.04|395.92|393.12|395.41|392.61|0
1648080970000|2022-03-24 00:16:10|395.75|392.95|395.58|392.78|395.75|392.95|395.58|392.78|0
1648080980000|2022-03-24 00:16:20|395.75|392.95|395.75|392.95|395.75|392.95|395.75|392.95|0
1648080990000|2022-03-24 00:16:30|395.58|392.78|395.58|392.78|395.75|392.95|395.58|392.78|0
1648081000000|2022-03-24 00:16:40|395.75|392.95|395.75|392.95|395.75|392.95|395.75|392.95|0
1648081030000|2022-03-24 00:17:10|395.92|393.12|395.92|393.12|395.92|393.12|395.92|393.12|0
1648081040000|2022-03-24 00:17:20|395.75|392.95|395.58|392.78|395.75|392.95|395.58|392.78|0
1648081080000|2022-03-24 00:18:00|395.75|392.95|395.75|392.95|395.75|392.95|395.75|392.95|0
1648081090000|2022-03-24 00:18:10|395.92|393.12|395.92|393.12|395.92|393.12|395.92|393.12|0
1648081110000|2022-03-24 00:18:30|395.75|392.95|395.75|392.95|395.75|392.95|395.75|392.95|0
1648081130000|2022-03-24 00:18:50|395.58|392.78|395.75|392.95|395.75|392.95|395.58|392.78|0
1648081140000|2022-03-24 00:19:00|395.84|393.04|395.92|393.12|395.92|393.12|395.84|393.04|0
1648081150000|2022-03-24 00:19:10|396.01|393.21|396.01|393.21|396.01|393.21|396.01|393.21|0
1648081160000|2022-03-24 00:19:20|396.09|393.29|396.09|393.29|396.09|393.29|396.09|393.29|0
1648081170000|2022-03-24 00:19:30|395.92|393.12|395.92|393.12|395.92|393.12|395.92|393.12|0
1648081180000|2022-03-24 00:19:40|396.01|393.21|395.92|393.12|396.01|393.21|395.92|393.12|0
1648081190000|2022-03-24 00:19:50|395.75|392.95|395.75|392.95|395.75|392.95|395.75|392.95|0
1648081200000|2022-03-24 00:20:00|395.92|393.12|395.92|393.12|395.92|393.12|395.92|393.12|0
1648081250000|2022-03-24 00:20:50|395.75|392.95|395.84|393.04|395.84|393.04|395.75|392.95|0
1648081260000|2022-03-24 00:21:00|395.92|393.12|395.92|393.12|395.92|393.12|395.92|393.12|0
1648081280000|2022-03-24 00:21:20|395.75|392.95|395.75|392.95|395.84|393.04|395.75|392.95|0
1648081320000|2022-03-24 00:22:00|395.92|393.12|396.43|393.63|396.43|393.63|395.92|393.12|0
1648081330000|2022-03-24 00:22:10|396.26|393.46|396.26|393.46|396.26|393.46|396.26|393.46|0
1648081340000|2022-03-24 00:22:20|396.43|393.63|396.43|393.63|396.43|393.63|396.26|393.46|0
1648081350000|2022-03-24 00:22:30|396.6|393.8|396.6|393.8|396.6|393.8|396.6|393.8|0
1648081360000|2022-03-24 00:22:40|396.77|393.97|396.77|393.97|396.77|393.97|396.77|393.97|0
1648081370000|2022-03-24 00:22:50|396.69|393.89|396.69|393.89|396.69|393.89|396.69|393.89|0
1648081380000|2022-03-24 00:23:00|396.6|393.8|396.6|393.8|396.6|393.8|396.43|393.63|0
1648081390000|2022-03-24 00:23:10|396.43|393.63|396.26|393.46|396.43|393.63|396.26|393.46|0
1648081400000|2022-03-24 00:23:20|396.09|393.29|396.09|393.29|396.09|393.29|396.09|393.29|0
1648081410000|2022-03-24 00:23:30|395.92|393.12|396.09|393.29|396.09|393.29|395.92|393.12|0
1648081450000|2022-03-24 00:24:10|396.26|393.46|396.26|393.46|396.26|393.46|396.26|393.46|0
1648081460000|2022-03-24 00:24:20|396.18|393.38|396.09|393.29|396.18|393.38|396.09|393.29|0
1648081480000|2022-03-24 00:24:40|396.26|393.46|396.26|393.46|396.26|393.46|396.26|393.46|0
1648081500000|2022-03-24 00:25:00|396.09|393.29|396.26|393.46|396.26|393.46|396.09|393.29|0
1648081510000|2022-03-24 00:25:10|396.18|393.38|396.26|393.46|396.26|393.46|396.18|393.38|0
1648081520000|2022-03-24 00:25:20|396.09|393.29|396.09|393.29|396.09|393.29|396.09|393.29|0
1648081530000|2022-03-24 00:25:30|396.18|393.38|396.26|393.46|396.26|393.46|396.18|393.38|0
1648081560000|2022-03-24 00:26:00|396.43|393.63|396.43|393.63|396.43|393.63|396.43|393.63|0
1648081580000|2022-03-24 00:26:20|396.6|393.8|396.6|393.8|396.6|393.8|396.6|393.8|0
1648081600000|2022-03-24 00:26:40|396.43|393.63|396.43|393.63|396.43|393.63|396.43|393.63|0
1648081610000|2022-03-24 00:26:50|397.28|394.48|397.28|394.48|397.28|394.48|397.28|394.48|0
1648081620000|2022-03-24 00:27:00|396.94|394.14|397.28|394.48|397.28|394.48|396.94|394.14|0
1648081640000|2022-03-24 00:27:20|397.8|395|397.62|394.82|397.8|395|397.62|394.82|0
1648081650000|2022-03-24 00:27:30|397.45|394.65|397.45|394.65|397.45|394.65|397.45|394.65|0
1648081660000|2022-03-24 00:27:40|397.8|395|397.62|394.82|397.8|395|397.62|394.82|0
1648081670000|2022-03-24 00:27:50|397.71|394.91|397.71|394.91|397.71|394.91|397.71|394.91|0
1648081680000|2022-03-24 00:28:00|397.62|394.82|397.8|395|397.8|395|397.62|394.82|0
1648081720000|2022-03-24 00:28:40|397.97|395.17|397.97|395.17|397.97|395.17|397.97|395.17|0
1648081730000|2022-03-24 00:28:50|398.31|395.51|398.14|395.34|398.31|395.51|398.14|395.34|0
1648081740000|2022-03-24 00:29:00|398.31|395.51|398.14|395.34|398.31|395.51|398.14|395.34|0
1648081750000|2022-03-24 00:29:10|398.23|395.43|398.31|395.51|398.31|395.51|398.14|395.34|0
1648081770000|2022-03-24 00:29:30|398.23|395.43|398.31|395.51|398.31|395.51|398.23|395.43|0
1648081820000|2022-03-24 00:30:20|398.14|395.34|398.14|395.34|398.14|395.34|398.14|395.34|0
1648081830000|2022-03-24 00:30:30|398.31|395.51|398.31|395.51|398.31|395.51|398.31|395.51|0
1648081840000|2022-03-24 00:30:40|398.48|395.68|398.82|396.02|398.82|396.02|398.48|395.68|0
1648081850000|2022-03-24 00:30:50|398.99|396.19|399.16|396.36|399.16|396.36|398.99|396.19|0
1648081860000|2022-03-24 00:31:00|399.34|396.54|399.51|396.71|399.51|396.71|399.34|396.54|0
1648081870000|2022-03-24 00:31:10|399.68|396.88|400.02|397.22|400.02|397.22|399.68|396.88|0
1648081880000|2022-03-24 00:31:20|400.19|397.39|400.19|397.39|400.36|397.56|400.19|397.39|0
1648081890000|2022-03-24 00:31:30|400.02|397.22|400.19|397.39|400.19|397.39|399.68|396.88|0
1648081900000|2022-03-24 00:31:40|400.36|397.56|400.36|397.56|400.36|397.56|400.19|397.39|0
1648081910000|2022-03-24 00:31:50|400.54|397.74|400.71|397.91|400.71|397.91|400.45|397.65|0
1648081920000|2022-03-24 00:32:00|400.54|397.74|400.36|397.56|400.71|397.91|400.36|397.56|0
1648081930000|2022-03-24 00:32:10|400.19|397.39|400.36|397.56|400.36|397.56|399.85|397.05|0
1648081940000|2022-03-24 00:32:20|400.28|397.48|400.36|397.56|400.36|397.56|400.28|397.48|0
1648081950000|2022-03-24 00:32:30|400.19|397.39|400.19|397.39|400.19|397.39|400.11|397.31|0
1648081960000|2022-03-24 00:32:40|401.39|398.59|401.31|398.51|401.39|398.59|401.31|398.51|0
1648081970000|2022-03-24 00:32:50|401.48|398.68|401.48|398.68|401.48|398.68|401.39|398.59|0
1648081980000|2022-03-24 00:33:00|401.57|398.77|401.05|398.25|401.57|398.77|401.05|398.25|0
1648081990000|2022-03-24 00:33:10|401.22|398.42|401.22|398.42|401.22|398.42|401.22|398.42|0
1648082000000|2022-03-24 00:33:20|401.05|398.25|400.88|398.08|401.05|398.25|400.88|398.08|0
1648082010000|2022-03-24 00:33:30|401.05|398.25|401.05|398.25|401.05|398.25|400.88|398.08|0
1648082020000|2022-03-24 00:33:40|400.88|398.08|400.97|398.17|401.05|398.25|400.88|398.08|0
1648082030000|2022-03-24 00:33:50|400.88|398.08|400.88|398.08|400.88|398.08|400.53|397.73|0
1648082040000|2022-03-24 00:34:00|401.05|398.25|400.62|397.82|401.05|398.25|400.62|397.82|0
1648082050000|2022-03-24 00:34:10|400.53|397.73|400.53|397.73|400.53|397.73|400.53|397.73|0
1648082060000|2022-03-24 00:34:20|400.45|397.65|400.45|397.65|400.45|397.65|400.45|397.65|0
1648082070000|2022-03-24 00:34:30|400.36|397.56|400.36|397.56|400.36|397.56|400.19|397.39|0
1648082080000|2022-03-24 00:34:40|400.19|397.39|400.19|397.39|400.36|397.56|400.19|397.39|0
1648082090000|2022-03-24 00:34:50|400.02|397.22|400.02|397.22|400.19|397.39|400.02|397.22|0
1648082100000|2022-03-24 00:35:00|400.19|397.39|400.02|397.22|400.19|397.39|400.02|397.22|0
1648082110000|2022-03-24 00:35:10|399.85|397.05|399.85|397.05|399.85|397.05|399.68|396.88|0
1648082130000|2022-03-24 00:35:30|399.68|396.88|399.85|397.05|399.85|397.05|399.68|396.88|0
1648082140000|2022-03-24 00:35:40|399.77|396.97|399.85|397.05|399.85|397.05|399.77|396.97|0
1648082150000|2022-03-24 00:35:50|399.77|396.97|400.02|397.22|400.02|397.22|399.77|396.97|0
1648082160000|2022-03-24 00:36:00|399.85|397.05|399.68|396.88|399.85|397.05|399.68|396.88|0
1648082170000|2022-03-24 00:36:10|399.77|396.97|399.85|397.05|399.85|397.05|399.68|396.88|0
1648082180000|2022-03-24 00:36:20|399.94|397.14|399.94|397.14|399.94|397.14|399.94|397.14|0
1648082190000|2022-03-24 00:36:30|399.85|397.05|399.94|397.14|399.94|397.14|399.85|397.05|0
1648082200000|2022-03-24 00:36:40|400.02|397.22|400.02|397.22|400.02|397.22|399.85|397.05|0
1648082210000|2022-03-24 00:36:50|400.11|397.31|400.02|397.22|400.19|397.39|400.02|397.22|0
1648082220000|2022-03-24 00:37:00|400.19|397.39|400.02|397.22|400.19|397.39|400.02|397.22|0
1648082240000|2022-03-24 00:37:20|400.19|397.39|400.28|397.48|400.28|397.48|400.19|397.39|0
1648082250000|2022-03-24 00:37:30|400.36|397.56|400.53|397.73|400.53|397.73|400.36|397.56|0
1648082260000|2022-03-24 00:37:40|400.88|398.08|401.05|398.25|401.05|398.25|400.88|398.08|0
1648082270000|2022-03-24 00:37:50|401.22|398.42|401.14|398.34|401.22|398.42|401.14|398.34|0
1648082280000|2022-03-24 00:38:00|401.22|398.42|401.22|398.42|401.22|398.42|401.22|398.42|0
1648082290000|2022-03-24 00:38:10|401.31|398.51|401.05|398.25|401.31|398.51|401.05|398.25|0
1648082300000|2022-03-24 00:38:20|400.97|398.17|400.88|398.08|401.05|398.25|400.88|398.08|0
1648082320000|2022-03-24 00:38:40|400.79|397.99|400.53|397.73|400.79|397.99|400.53|397.73|0
1648082330000|2022-03-24 00:38:50|400.7|397.9|400.7|397.9|400.7|397.9|400.7|397.9|0
1648082340000|2022-03-24 00:39:00|400.53|397.73|400.45|397.65|400.53|397.73|400.36|397.56|0
1648082350000|2022-03-24 00:39:10|400.36|397.56|400.36|397.56|400.36|397.56|400.36|397.56|0
1648082360000|2022-03-24 00:39:20|400.53|397.73|400.45|397.65|400.53|397.73|400.45|397.65|0
1648082370000|2022-03-24 00:39:30|400.53|397.73|400.53|397.73|400.53|397.73|400.53|397.73|0
1648082380000|2022-03-24 00:39:40|400.45|397.65|400.36|397.56|400.45|397.65|400.36|397.56|0
1648082390000|2022-03-24 00:39:50|400.53|397.73|400.53|397.73|400.53|397.73|400.53|397.73|0
1648082400000|2022-03-24 00:40:00|400.36|397.56|400.45|397.65|400.53|397.73|400.36|397.56|0
1648082410000|2022-03-24 00:40:10|400.53|397.73|400.36|397.56|400.53|397.73|400.36|397.56|0
1648082420000|2022-03-24 00:40:20|400.19|397.39|400.02|397.22|400.19|397.39|400.02|397.22|0
1648082430000|2022-03-24 00:40:30|399.94|397.14|400.02|397.22|400.02|397.22|399.85|397.05|0
1648082460000|2022-03-24 00:41:00|399.93|397.13|400.02|397.22|400.02|397.22|399.93|397.13|0
1648082470000|2022-03-24 00:41:10|399.93|397.13|400.02|397.22|400.02|397.22|399.85|397.05|0
1648082480000|2022-03-24 00:41:20|399.85|397.05|399.85|397.05|399.85|397.05|399.85|397.05|0
1648082490000|2022-03-24 00:41:30|399.76|396.96|399.85|397.05|399.85|397.05|399.76|396.96|0
1648082500000|2022-03-24 00:41:40|399.76|396.96|400.02|397.22|400.02|397.22|399.76|396.96|0
1648082510000|2022-03-24 00:41:50|400.19|397.39|400.19|397.39|400.19|397.39|400.19|397.39|0
1648082520000|2022-03-24 00:42:00|400.02|397.22|399.85|397.05|400.02|397.22|399.85|397.05|0
1648082540000|2022-03-24 00:42:20|399.67|396.87|399.67|396.87|399.67|396.87|399.59|396.79|0
1648082550000|2022-03-24 00:42:30|399.5|396.7|399.5|396.7|399.5|396.7|399.5|396.7|0
1648082560000|2022-03-24 00:42:40|399.33|396.53|399.33|396.53|399.33|396.53|399.33|396.53|0
1648082570000|2022-03-24 00:42:50|399.5|396.7|399.5|396.7|399.67|396.87|399.5|396.7|0
1648082580000|2022-03-24 00:43:00|399.59|396.79|399.5|396.7|399.59|396.79|399.5|396.7|0
1648082590000|2022-03-24 00:43:10|399.42|396.62|399.33|396.53|399.42|396.62|399.33|396.53|0
1648082600000|2022-03-24 00:43:20|399.16|396.36|399.33|396.53|399.33|396.53|399.16|396.36|0
1648082610000|2022-03-24 00:43:30|399.16|396.36|399.33|396.53|399.33|396.53|399.16|396.36|0
1648082620000|2022-03-24 00:43:40|399.25|396.45|399.33|396.53|399.33|396.53|399.16|396.36|0
1648082630000|2022-03-24 00:43:50|399.16|396.36|399.5|396.7|399.5|396.7|399.16|396.36|0
1648082650000|2022-03-24 00:44:10|399.33|396.53|399.33|396.53|399.33|396.53|399.33|396.53|0
1648082660000|2022-03-24 00:44:20|399.5|396.7|399.33|396.53|399.5|396.7|399.33|396.53|0
1648082680000|2022-03-24 00:44:40|399.16|396.36|399.33|396.53|399.33|396.53|399.16|396.36|0
1648082690000|2022-03-24 00:44:50|399.5|396.7|399.5|396.7|399.5|396.7|399.5|396.7|0
1648082700000|2022-03-24 00:45:00|399.42|396.62|399.5|396.7|399.5|396.7|399.42|396.62|0
1648082710000|2022-03-24 00:45:10|399.33|396.53|399.33|396.53|399.33|396.53|399.33|396.53|0
1648082740000|2022-03-24 00:45:40|399.42|396.62|399.33|396.53|399.42|396.62|399.33|396.53|0
1648082750000|2022-03-24 00:45:50|399.25|396.45|399.33|396.53|399.33|396.53|399.25|396.45|0
1648082760000|2022-03-24 00:46:00|399.16|396.36|399.5|396.7|399.5|396.7|399.16|396.36|0
1648082770000|2022-03-24 00:46:10|399.42|396.62|399.33|396.53|399.5|396.7|399.33|396.53|0
1648082780000|2022-03-24 00:46:20|399.42|396.62|399.5|396.7|399.5|396.7|399.42|396.62|0
1648082790000|2022-03-24 00:46:30|399.42|396.62|399.5|396.7|399.5|396.7|399.42|396.62|0
1648082800000|2022-03-24 00:46:40|399.67|396.87|399.67|396.87|399.67|396.87|399.67|396.87|0
1648082810000|2022-03-24 00:46:50|399.84|397.04|400.02|397.22|400.02|397.22|399.84|397.04|0
1648082820000|2022-03-24 00:47:00|400.19|397.39|400.36|397.56|400.36|397.56|400.02|397.22|0
1648082830000|2022-03-24 00:47:10|400.28|397.48|400.36|397.56|400.36|397.56|400.28|397.48|0
1648082840000|2022-03-24 00:47:20|400.28|397.48|399.84|397.04|400.28|397.48|399.84|397.04|0
1648082850000|2022-03-24 00:47:30|399.67|396.87|399.84|397.04|399.84|397.04|399.67|396.87|0
1648082860000|2022-03-24 00:47:40|399.76|396.96|399.67|396.87|399.76|396.96|399.67|396.87|0
1648082880000|2022-03-24 00:48:00|399.5|396.7|399.5|396.7|399.5|396.7|399.5|396.7|0
1648082890000|2022-03-24 00:48:10|399.33|396.53|399.33|396.53|399.33|396.53|399.33|396.53|0
1648082930000|2022-03-24 00:48:50|399.16|396.36|399.16|396.36|399.16|396.36|399.16|396.36|0
1648082950000|2022-03-24 00:49:10|398.99|396.19|398.81|396.01|398.99|396.19|398.81|396.01|0
1648082970000|2022-03-24 00:49:30|398.99|396.19|398.64|395.84|398.99|396.19|398.64|395.84|0
1648082980000|2022-03-24 00:49:40|398.81|396.01|398.81|396.01|398.81|396.01|398.81|396.01|0
1648082990000|2022-03-24 00:49:50|398.99|396.19|398.99|396.19|398.99|396.19|398.9|396.1|0
1648083000000|2022-03-24 00:50:00|399.07|396.27|399.16|396.36|399.16|396.36|398.99|396.19|0
1648083010000|2022-03-24 00:50:10|399.33|396.53|399.5|396.7|399.5|396.7|399.33|396.53|0
1648083020000|2022-03-24 00:50:20|399.33|396.53|399.16|396.36|399.33|396.53|399.16|396.36|0
1648083040000|2022-03-24 00:50:40|399.25|396.45|399.25|396.45|399.25|396.45|399.25|396.45|0
1648083050000|2022-03-24 00:50:50|399.16|396.36|399.25|396.45|399.25|396.45|399.16|396.36|0
1648083060000|2022-03-24 00:51:00|399.33|396.53|399.25|396.45|399.33|396.53|399.16|396.36|0
1648083070000|2022-03-24 00:51:10|399.16|396.36|399.25|396.45|399.25|396.45|399.16|396.36|0
1648083080000|2022-03-24 00:51:20|399.33|396.53|399.5|396.7|399.5|396.7|399.33|396.53|0
1648083110000|2022-03-24 00:51:50|399.42|396.62|399.42|396.62|399.5|396.7|399.42|396.62|0
1648083120000|2022-03-24 00:52:00|399.33|396.53|399.16|396.36|399.33|396.53|399.16|396.36|0
1648083130000|2022-03-24 00:52:10|399.24|396.44|399.16|396.36|399.33|396.53|399.16|396.36|0
1648083140000|2022-03-24 00:52:20|398.98|396.18|398.98|396.18|398.98|396.18|398.98|396.18|0
1648083150000|2022-03-24 00:52:30|399.07|396.27|399.07|396.27|399.07|396.27|399.07|396.27|0
1648083160000|2022-03-24 00:52:40|399.16|396.36|399.16|396.36|399.16|396.36|399.16|396.36|0
1648083180000|2022-03-24 00:53:00|399.24|396.44|399.24|396.44|399.24|396.44|399.24|396.44|0
1648083190000|2022-03-24 00:53:10|399.33|396.53|399.33|396.53|399.33|396.53|399.33|396.53|0
1648083200000|2022-03-24 00:53:20|399.24|396.44|399.16|396.36|399.24|396.44|399.16|396.36|0
1648083210000|2022-03-24 00:53:30|399.33|396.53|399.16|396.36|399.33|396.53|399.07|396.27|0
1648083230000|2022-03-24 00:53:50|399.24|396.44|399.33|396.53|399.33|396.53|399.16|396.36|0
1648083240000|2022-03-24 00:54:00|399.24|396.44|399.33|396.53|399.33|396.53|399.16|396.36|0
1648083250000|2022-03-24 00:54:10|399.16|396.36|399.16|396.36|399.16|396.36|399.16|396.36|0
1648083260000|2022-03-24 00:54:20|399.33|396.53|399.24|396.44|399.33|396.53|399.24|396.44|0
1648083270000|2022-03-24 00:54:30|399.33|396.53|399.5|396.7|399.5|396.7|399.33|396.53|0
1648083280000|2022-03-24 00:54:40|399.67|396.87|399.67|396.87|399.67|396.87|399.67|396.87|0
1648083290000|2022-03-24 00:54:50|400.01|397.21|400.01|397.21|400.01|397.21|400.01|397.21|0
1648083300000|2022-03-24 00:55:00|400.18|397.38|399.5|396.7|400.18|397.38|399.5|396.7|0
1648083310000|2022-03-24 00:55:10|399.42|396.62|399.42|396.62|399.42|396.62|399.42|396.62|0
1648083320000|2022-03-24 00:55:20|399.5|396.7|399.67|396.87|399.67|396.87|399.5|396.7|0
1648083330000|2022-03-24 00:55:30|399.84|397.04|399.93|397.13|399.93|397.13|399.84|397.04|0
1648083340000|2022-03-24 00:55:40|400.18|397.38|400.18|397.38|400.18|397.38|400.1|397.3|0
1648083380000|2022-03-24 00:56:20|400.01|397.21|400.01|397.21|400.01|397.21|400.01|397.21|0
1648083390000|2022-03-24 00:56:30|399.84|397.04|399.84|397.04|399.84|397.04|399.67|396.87|0
1648083400000|2022-03-24 00:56:40|399.76|396.96|399.84|397.04|399.84|397.04|399.76|396.96|0
1648083410000|2022-03-24 00:56:50|399.67|396.87|399.67|396.87|399.67|396.87|399.67|396.87|0
1648083420000|2022-03-24 00:57:00|399.84|397.04|399.84|397.04|399.93|397.13|399.84|397.04|0
1648083430000|2022-03-24 00:57:10|399.67|396.87|399.84|397.04|399.84|397.04|399.67|396.87|0
1648083440000|2022-03-24 00:57:20|399.76|396.96|399.67|396.87|399.76|396.96|399.67|396.87|0
1648083450000|2022-03-24 00:57:30|399.76|396.96|399.67|396.87|399.76|396.96|399.67|396.87|0
1648083460000|2022-03-24 00:57:40|399.5|396.7|399.67|396.87|399.67|396.87|399.5|396.7|0
1648083480000|2022-03-24 00:58:00|399.84|397.04|399.84|397.04|399.84|397.04|399.84|397.04|0
1648083490000|2022-03-24 00:58:10|399.67|396.87|399.41|396.61|399.67|396.87|399.41|396.61|0
1648083500000|2022-03-24 00:58:20|399.5|396.7|399.32|396.52|399.5|396.7|399.32|396.52|0
1648083510000|2022-03-24 00:58:30|399.5|396.7|399.5|396.7|399.5|396.7|399.32|396.52|0
1648083520000|2022-03-24 00:58:40|399.32|396.52|399.32|396.52|399.32|396.52|399.32|396.52|0
1648083530000|2022-03-24 00:58:50|399.5|396.7|399.41|396.61|399.5|396.7|399.32|396.52|0
1648083540000|2022-03-24 00:59:00|399.5|396.7|399.5|396.7|399.5|396.7|399.5|396.7|0
1648083550000|2022-03-24 00:59:10|399.32|396.52|399.32|396.52|399.32|396.52|399.32|396.52|0
1648083560000|2022-03-24 00:59:20|399.15|396.35|399.15|396.35|399.32|396.52|399.15|396.35|0
1648083570000|2022-03-24 00:59:30|399.24|396.44|399.15|396.35|399.24|396.44|399.15|396.35|0
1648083580000|2022-03-24 00:59:40|398.98|396.18|399.07|396.27|399.07|396.27|398.98|396.18|0
1648083590000|2022-03-24 00:59:50|399.15|396.35|398.98|396.18|399.15|396.35|398.98|396.18|0
1648083600000|2022-03-24 01:00:00|399.15|396.35|399.15|396.35|399.15|396.35|399.15|396.35|0
1648083610000|2022-03-24 01:00:10|399.24|396.44|399.41|396.61|399.41|396.61|399.24|396.44|0
1648083620000|2022-03-24 01:00:20|399.5|396.7|399.32|396.52|399.5|396.7|399.32|396.52|0
1648083630000|2022-03-24 01:00:30|399.15|396.35|399.32|396.52|399.32|396.52|399.15|396.35|0
1648083640000|2022-03-24 01:00:40|399.5|396.7|399.5|396.7|399.5|396.7|399.5|396.7|0
1648083650000|2022-03-24 01:00:50|399.67|396.87|399.67|396.87|399.67|396.87|399.67|396.87|0
1648083660000|2022-03-24 01:01:00|399.84|397.04|400.01|397.21|400.01|397.21|399.76|396.96|0
1648083670000|2022-03-24 01:01:10|399.93|397.13|399.76|396.96|400.1|397.3|399.76|396.96|0
1648083680000|2022-03-24 01:01:20|399.67|396.87|399.84|397.04|399.84|397.04|399.67|396.87|0
1648083690000|2022-03-24 01:01:30|399.76|396.96|399.84|397.04|400.01|397.21|399.76|396.96|0
1648083700000|2022-03-24 01:01:40|399.67|396.87|399.67|396.87|399.67|396.87|399.67|396.87|0
1648083710000|2022-03-24 01:01:50|399.93|397.13|400.1|397.3|400.1|397.3|399.93|397.13|0
1648083720000|2022-03-24 01:02:00|400.18|397.38|400.1|397.3|400.18|397.38|400.01|397.21|0
1648083730000|2022-03-24 01:02:10|400.01|397.21|400.01|397.21|400.01|397.21|400.01|397.21|0
1648083740000|2022-03-24 01:02:20|399.84|397.04|400.01|397.21|400.01|397.21|399.84|397.04|0
1648083750000|2022-03-24 01:02:30|400.18|397.38|400.18|397.38|400.18|397.38|400.1|397.3|0
1648083760000|2022-03-24 01:02:40|400.01|397.21|399.84|397.04|400.01|397.21|399.84|397.04|0
1648083770000|2022-03-24 01:02:50|400.01|397.21|400.01|397.21|400.01|397.21|400.01|397.21|0
1648083790000|2022-03-24 01:03:10|400.18|397.38|400.35|397.55|400.35|397.55|400.18|397.38|0
1648083800000|2022-03-24 01:03:20|400.18|397.38|400.18|397.38|400.18|397.38|400.18|397.38|0
1648083810000|2022-03-24 01:03:30|400.1|397.3|400.1|397.3|400.1|397.3|400.1|397.3|0
1648083820000|2022-03-24 01:03:40|400.01|397.21|400.01|397.21|400.01|397.21|400.01|397.21|0
1648083830000|2022-03-24 01:03:50|399.84|397.04|399.67|396.87|399.84|397.04|399.67|396.87|0
1648083840000|2022-03-24 01:04:00|399.58|396.78|399.49|396.69|399.67|396.87|399.49|396.69|0
1648083860000|2022-03-24 01:04:20|399.32|396.52|399.32|396.52|399.32|396.52|399.32|396.52|0
1648083870000|2022-03-24 01:04:30|399.41|396.61|399.32|396.52|399.41|396.61|399.32|396.52|0
1648083890000|2022-03-24 01:04:50|399.49|396.69|399.49|396.69|399.49|396.69|399.49|396.69|0
1648083900000|2022-03-24 01:05:00|399.41|396.61|399.32|396.52|399.49|396.69|399.32|396.52|0
1648083910000|2022-03-24 01:05:10|399.41|396.61|399.49|396.69|399.49|396.69|399.41|396.61|0
1648083920000|2022-03-24 01:05:20|399.32|396.52|399.32|396.52|399.32|396.52|399.32|396.52|0
1648083930000|2022-03-24 01:05:30|399.49|396.69|399.41|396.61|399.49|396.69|399.41|396.61|0
1648083940000|2022-03-24 01:05:40|399.49|396.69|399.49|396.69|399.49|396.69|399.49|396.69|0
1648083950000|2022-03-24 01:05:50|399.32|396.52|399.32|396.52|399.32|396.52|399.32|396.52|0
1648083970000|2022-03-24 01:06:10|399.49|396.69|399.49|396.69|399.49|396.69|399.49|396.69|0
1648083980000|2022-03-24 01:06:20|399.66|396.86|399.66|396.86|399.66|396.86|399.66|396.86|0
1648083990000|2022-03-24 01:06:30|399.49|396.69|399.49|396.69|399.49|396.69|399.49|396.69|0
1648084000000|2022-03-24 01:06:40|399.66|396.86|399.66|396.86|399.66|396.86|399.66|396.86|0
1648084050000|2022-03-24 01:07:30|399.84|397.04|399.84|397.04|399.84|397.04|399.84|397.04|0
1648084060000|2022-03-24 01:07:40|400.01|397.21|399.93|397.13|400.01|397.21|399.93|397.13|0
1648084070000|2022-03-24 01:07:50|400.01|397.21|400.01|397.21|400.01|397.21|400.01|397.21|0
1648084080000|2022-03-24 01:08:00|399.84|397.04|399.58|396.78|399.84|397.04|399.49|396.69|0
1648084090000|2022-03-24 01:08:10|399.66|396.86|399.49|396.69|399.66|396.86|399.49|396.69|0
1648084100000|2022-03-24 01:08:20|399.58|396.78|399.66|396.86|399.66|396.86|399.49|396.69|0
1648084110000|2022-03-24 01:08:30|399.58|396.78|399.66|396.86|399.66|396.86|399.58|396.78|0
1648084140000|2022-03-24 01:09:00|399.75|396.95|399.66|396.86|399.75|396.95|399.66|396.86|0
1648084150000|2022-03-24 01:09:10|399.49|396.69|399.49|396.69|399.49|396.69|399.49|396.69|0
1648084180000|2022-03-24 01:09:40|399.66|396.86|399.66|396.86|399.66|396.86|399.66|396.86|0
1648084190000|2022-03-24 01:09:50|399.58|396.78|399.41|396.61|399.58|396.78|399.32|396.52|0
1648084200000|2022-03-24 01:10:00|399.49|396.69|399.58|396.78|399.58|396.78|399.49|396.69|0
1648084210000|2022-03-24 01:10:10|399.66|396.86|399.49|396.69|399.66|396.86|399.49|396.69|0
1648084230000|2022-03-24 01:10:30|399.41|396.61|399.49|396.69|399.49|396.69|399.41|396.61|0
1648084240000|2022-03-24 01:10:40|399.41|396.61|399.49|396.69|399.49|396.69|399.41|396.61|0
1648084260000|2022-03-24 01:11:00|399.66|396.86|399.66|396.86|399.66|396.86|399.66|396.86|0
1648084280000|2022-03-24 01:11:20|399.75|396.95|399.66|396.86|399.75|396.95|399.66|396.86|0
1648084290000|2022-03-24 01:11:30|399.75|396.95|399.75|396.95|399.75|396.95|399.66|396.86|0
1648084300000|2022-03-24 01:11:40|399.66|396.86|399.75|396.95|399.75|396.95|399.66|396.86|0
1648084310000|2022-03-24 01:11:50|399.66|396.86|399.83|397.03|399.83|397.03|399.66|396.86|0
1648084320000|2022-03-24 01:12:00|399.92|397.12|399.66|396.86|399.92|397.12|399.66|396.86|0
1648084340000|2022-03-24 01:12:20|399.83|397.03|399.83|397.03|399.83|397.03|399.83|397.03|0
1648084350000|2022-03-24 01:12:30|400.01|397.21|400.01|397.21|400.01|397.21|400.01|397.21|0
1648084360000|2022-03-24 01:12:40|399.83|397.03|399.83|397.03|399.83|397.03|399.83|397.03|0
1648084390000|2022-03-24 01:13:10|399.66|396.86|399.83|397.03|399.83|397.03|399.66|396.86|0
1648084410000|2022-03-24 01:13:30|399.92|397.12|399.92|397.12|399.92|397.12|399.92|397.12|0
1648084420000|2022-03-24 01:13:40|400.01|397.21|400.01|397.21|400.01|397.21|400.01|397.21|0
1648084440000|2022-03-24 01:14:00|400.18|397.38|400.18|397.38|400.18|397.38|400.18|397.38|0
1648084450000|2022-03-24 01:14:10|400|397.2|400|397.2|400|397.2|400|397.2|0
1648084460000|2022-03-24 01:14:20|399.92|397.12|400|397.2|400|397.2|399.92|397.12|0
1648084470000|2022-03-24 01:14:30|399.92|397.12|399.92|397.12|399.92|397.12|399.92|397.12|0
1648084480000|2022-03-24 01:14:40|400|397.2|400|397.2|400|397.2|400|397.2|0
1648084490000|2022-03-24 01:14:50|400.18|397.38|400.18|397.38|400.18|397.38|400.18|397.38|0
1648084500000|2022-03-24 01:15:00|400|397.2|400|397.2|400.18|397.38|400|397.2|0
1648084510000|2022-03-24 01:15:10|400.18|397.38|399.83|397.03|400.18|397.38|399.83|397.03|0
1648084520000|2022-03-24 01:15:20|399.66|396.86|399.92|397.12|400|397.2|399.66|396.86|0
1648084530000|2022-03-24 01:15:30|399.83|397.03|399.83|397.03|399.83|397.03|399.75|396.95|0
1648084540000|2022-03-24 01:15:40|399.66|396.86|399.66|396.86|399.66|396.86|399.66|396.86|0
1648084550000|2022-03-24 01:15:50|399.49|396.69|399.49|396.69|399.49|396.69|399.49|396.69|0
1648084560000|2022-03-24 01:16:00|399.66|396.86|399.58|396.78|399.66|396.86|399.58|396.78|0
1648084570000|2022-03-24 01:16:10|399.66|396.86|399.66|396.86|399.83|397.03|399.66|396.86|0
1648084580000|2022-03-24 01:16:20|399.83|397.03|399.75|396.95|399.83|397.03|399.75|396.95|0
1648084590000|2022-03-24 01:16:30|399.66|396.86|399.66|396.86|399.66|396.86|399.66|396.86|0
1648084600000|2022-03-24 01:16:40|399.75|396.95|399.75|396.95|399.75|396.95|399.66|396.86|0
1648084610000|2022-03-24 01:16:50|399.66|396.86|399.66|396.86|399.66|396.86|399.66|396.86|0
1648084620000|2022-03-24 01:17:00|400.35|397.55|400.35|397.55|400.35|397.55|400.35|397.55|0
1648084630000|2022-03-24 01:17:10|400.18|397.38|400.18|397.38|400.26|397.46|400.18|397.38|0
1648084640000|2022-03-24 01:17:20|400.09|397.29|400.18|397.38|400.18|397.38|400.09|397.29|0
1648084650000|2022-03-24 01:17:30|400|397.2|400.35|397.55|400.35|397.55|400|397.2|0
1648084660000|2022-03-24 01:17:40|400.18|397.38|400.26|397.46|400.26|397.46|400.18|397.38|0
1648084670000|2022-03-24 01:17:50|400.18|397.38|400.78|397.98|400.78|397.98|400.18|397.38|0
1648084680000|2022-03-24 01:18:00|400.52|397.72|400.18|397.38|400.52|397.72|400.18|397.38|0
1648084700000|2022-03-24 01:18:20|400|397.2|400.17|397.37|400.18|397.38|400|397.2|0
1648084710000|2022-03-24 01:18:30|400.09|397.29|400.35|397.55|400.35|397.55|400.09|397.29|0
1648084720000|2022-03-24 01:18:40|400.09|397.29|400|397.2|400.17|397.37|400|397.2|0
1648084730000|2022-03-24 01:18:50|400.09|397.29|400.52|397.72|400.52|397.72|400.09|397.29|0
1648084740000|2022-03-24 01:19:00|400.35|397.55|400.17|397.37|400.35|397.55|400.17|397.37|0
1648084750000|2022-03-24 01:19:10|400|397.2|399.83|397.03|400|397.2|399.83|397.03|0
1648084760000|2022-03-24 01:19:20|400.69|397.89|400.86|398.06|400.86|398.06|400.69|397.89|0
1648084770000|2022-03-24 01:19:30|400.52|397.72|400.69|397.89|400.69|397.89|400.52|397.72|0
1648084780000|2022-03-24 01:19:40|400.52|397.72|401.2|398.4|401.38|398.58|400.52|397.72|0
1648084790000|2022-03-24 01:19:50|401.38|398.58|401.38|398.58|401.38|398.58|401.2|398.4|0
1648084800000|2022-03-24 01:20:00|401.29|398.49|401.38|398.58|401.38|398.58|401.29|398.49|0
1648084810000|2022-03-24 01:20:10|401.29|398.49|400.78|397.98|401.29|398.49|400.78|397.98|0
1648084820000|2022-03-24 01:20:20|401.03|398.23|400.86|398.06|401.03|398.23|400.86|398.06|0
1648084830000|2022-03-24 01:20:30|401.03|398.23|401.12|398.32|401.12|398.32|401.03|398.23|0
1648084840000|2022-03-24 01:20:40|401.38|398.58|401.2|398.4|401.55|398.75|401.2|398.4|0
1648084850000|2022-03-24 01:20:50|401.38|398.58|401.38|398.58|401.38|398.58|401.38|398.58|0
1648084860000|2022-03-24 01:21:00|401.55|398.75|401.72|398.92|401.72|398.92|401.47|398.67|0
1648084870000|2022-03-24 01:21:10|401.55|398.75|401.72|398.92|401.72|398.92|401.55|398.75|0
1648084880000|2022-03-24 01:21:20|402.06|399.26|402.06|399.26|402.06|399.26|402.06|399.26|0
1648084890000|2022-03-24 01:21:30|401.89|399.09|401.81|399.01|401.89|399.09|401.81|399.01|0
1648084900000|2022-03-24 01:21:40|401.89|399.09|401.98|399.18|402.06|399.26|401.89|399.09|0
1648084910000|2022-03-24 01:21:50|402.06|399.26|402.06|399.26|402.06|399.26|402.06|399.26|0
1648084920000|2022-03-24 01:22:00|401.89|399.09|402.41|399.61|402.41|399.61|401.89|399.09|0
1648084930000|2022-03-24 01:22:10|402.33|399.53|402.24|399.44|402.33|399.53|402.24|399.44|0
1648084940000|2022-03-24 01:22:20|402.41|399.61|402.41|399.61|402.41|399.61|402.41|399.61|0
1648084950000|2022-03-24 01:22:30|402.58|399.78|401.98|399.18|402.58|399.78|401.98|399.18|0
1648084960000|2022-03-24 01:22:40|401.89|399.09|401.55|398.75|401.89|399.09|401.55|398.75|0
1648084970000|2022-03-24 01:22:50|401.72|398.92|401.55|398.75|401.72|398.92|401.55|398.75|0
1648084980000|2022-03-24 01:23:00|401.38|398.58|401.2|398.4|401.38|398.58|401.2|398.4|0
1648084990000|2022-03-24 01:23:10|401.03|398.23|401.55|398.75|401.55|398.75|401.03|398.23|0
1648085000000|2022-03-24 01:23:20|401.2|398.4|401.38|398.58|401.38|398.58|401.2|398.4|0
1648085010000|2022-03-24 01:23:30|401.46|398.66|401.55|398.75|401.72|398.92|401.46|398.66|0
1648085020000|2022-03-24 01:23:40|401.72|398.92|401.89|399.09|401.89|399.09|401.72|398.92|0
1648085030000|2022-03-24 01:23:50|401.72|398.92|401.72|398.92|401.72|398.92|401.72|398.92|0
1648085040000|2022-03-24 01:24:00|401.55|398.75|401.72|398.92|401.72|398.92|401.55|398.75|0
1648085050000|2022-03-24 01:24:10|402.41|399.61|402.24|399.44|402.41|399.61|402.24|399.44|0
1648085060000|2022-03-24 01:24:20|402.06|399.26|401.89|399.09|402.06|399.26|401.89|399.09|0
1648085070000|2022-03-24 01:24:30|401.81|399.01|401.89|399.09|401.89|399.09|401.81|399.01|0
1648085080000|2022-03-24 01:24:40|401.98|399.18|402.06|399.26|402.06|399.26|401.98|399.18|0
1648085090000|2022-03-24 01:24:50|402.23|399.43|402.06|399.26|402.23|399.43|402.06|399.26|0
1648085100000|2022-03-24 01:25:00|402.41|399.61|402.23|399.43|402.41|399.61|402.23|399.43|0
1648085110000|2022-03-24 01:25:10|402.15|399.35|402.06|399.26|402.15|399.35|402.06|399.26|0
1648085120000|2022-03-24 01:25:20|402.23|399.43|402.41|399.61|402.41|399.61|402.23|399.43|0
1648085130000|2022-03-24 01:25:30|402.58|399.78|402.75|399.95|402.75|399.95|402.58|399.78|0
1648085150000|2022-03-24 01:25:50|402.92|400.12|402.92|400.12|402.92|400.12|402.92|400.12|0
1648085160000|2022-03-24 01:26:00|402.58|399.78|402.58|399.78|402.58|399.78|402.58|399.78|0
1648085170000|2022-03-24 01:26:10|402.41|399.61|402.41|399.61|402.41|399.61|402.41|399.61|0
1648085180000|2022-03-24 01:26:20|402.5|399.7|402.41|399.61|402.5|399.7|402.41|399.61|0
1648085190000|2022-03-24 01:26:30|402.58|399.78|402.41|399.61|402.58|399.78|402.41|399.61|0
1648085200000|2022-03-24 01:26:40|402.75|399.95|402.75|399.95|402.75|399.95|402.75|399.95|0
1648085210000|2022-03-24 01:26:50|402.58|399.78|402.41|399.61|402.58|399.78|402.41|399.61|0
1648085220000|2022-03-24 01:27:00|402.5|399.7|402.58|399.78|402.58|399.78|402.5|399.7|0
1648085230000|2022-03-24 01:27:10|402.75|399.95|402.58|399.78|402.75|399.95|402.58|399.78|0
1648085240000|2022-03-24 01:27:20|402.75|399.95|402.75|399.95|402.75|399.95|402.58|399.78|0
1648085250000|2022-03-24 01:27:30|402.92|400.12|403.09|400.29|403.09|400.29|402.75|399.95|0
1648085260000|2022-03-24 01:27:40|402.92|400.12|402.92|400.12|402.92|400.12|402.92|400.12|0
1648085270000|2022-03-24 01:27:50|403.09|400.29|403.09|400.29|403.09|400.29|403.09|400.29|0
1648085280000|2022-03-24 01:28:00|402.92|400.12|402.75|399.95|402.92|400.12|402.75|399.95|0
1648085290000|2022-03-24 01:28:10|402.58|399.78|402.58|399.78|402.58|399.78|402.41|399.61|0
1648085300000|2022-03-24 01:28:20|402.67|399.87|402.58|399.78|402.67|399.87|402.58|399.78|0
1648085310000|2022-03-24 01:28:30|402.75|399.95|402.92|400.12|403.09|400.29|402.67|399.87|0
1648085320000|2022-03-24 01:28:40|403.01|400.21|403.01|400.21|403.01|400.21|403.01|400.21|0
1648085330000|2022-03-24 01:28:50|402.92|400.12|402.92|400.12|402.92|400.12|402.92|400.12|0
1648085340000|2022-03-24 01:29:00|402.75|399.95|402.75|399.95|402.75|399.95|402.75|399.95|0
1648085350000|2022-03-24 01:29:10|402.67|399.87|402.92|400.12|402.92|400.12|402.67|399.87|0
1648085360000|2022-03-24 01:29:20|402.75|399.95|403.09|400.29|403.09|400.29|402.75|399.95|0
1648085370000|2022-03-24 01:29:30|403.01|400.21|403.09|400.29|403.09|400.29|403.01|400.21|0
1648085380000|2022-03-24 01:29:40|402.92|400.12|403.09|400.29|403.09|400.29|402.92|400.12|0
1648085390000|2022-03-24 01:29:50|403.27|400.47|403.27|400.47|403.27|400.47|403.27|400.47|0
1648085400000|2022-03-24 01:30:00|403.09|400.29|403.09|400.29|403.18|400.38|403.09|400.29|0
1648085410000|2022-03-24 01:30:10|403.27|400.47|403.09|400.29|403.27|400.47|403.09|400.29|0
1648085420000|2022-03-24 01:30:20|403.44|400.64|403.09|400.29|403.44|400.64|402.92|400.12|0
1648085430000|2022-03-24 01:30:30|403.27|400.47|403.27|400.47|403.27|400.47|403.27|400.47|0
1648085440000|2022-03-24 01:30:40|403.09|400.29|403.09|400.29|403.18|400.38|403.09|400.29|0
1648085450000|2022-03-24 01:30:50|403.27|400.47|403.18|400.38|403.27|400.47|403.09|400.29|0
1648085460000|2022-03-24 01:31:00|403.09|400.29|403.27|400.47|403.27|400.47|403.09|400.29|0
1648085470000|2022-03-24 01:31:10|403.36|400.56|403.27|400.47|403.36|400.56|403.27|400.47|0
1648085480000|2022-03-24 01:31:20|403.18|400.38|403.09|400.29|403.18|400.38|403.09|400.29|0
1648085490000|2022-03-24 01:31:30|403.27|400.47|403.44|400.64|403.44|400.64|403.27|400.47|0
1648085500000|2022-03-24 01:31:40|403.27|400.47|403.36|400.56|403.36|400.56|403.27|400.47|0
1648085510000|2022-03-24 01:31:50|403.44|400.64|403.61|400.81|403.61|400.81|403.44|400.64|0
1648085520000|2022-03-24 01:32:00|403.44|400.64|403.44|400.64|403.61|400.81|403.44|400.64|0
1648085530000|2022-03-24 01:32:10|403.27|400.47|403.09|400.29|403.27|400.47|403.09|400.29|0
1648085540000|2022-03-24 01:32:20|403.27|400.47|403.18|400.38|403.27|400.47|403.09|400.29|0
1648085550000|2022-03-24 01:32:30|403.09|400.29|402.92|400.12|403.09|400.29|402.92|400.12|0
1648085560000|2022-03-24 01:32:40|403.09|400.29|403.09|400.29|403.09|400.29|403.09|400.29|0
1648085570000|2022-03-24 01:32:50|402.92|400.12|402.92|400.12|402.92|400.12|402.92|400.12|0
1648085580000|2022-03-24 01:33:00|403.01|400.21|403.01|400.21|403.09|400.29|402.92|400.12|0
1648085590000|2022-03-24 01:33:10|402.92|400.12|402.58|399.78|402.92|400.12|402.58|399.78|0
1648085600000|2022-03-24 01:33:20|402.4|399.6|402.4|399.6|402.4|399.6|402.4|399.6|0
1648085610000|2022-03-24 01:33:30|402.49|399.69|402.23|399.43|402.49|399.69|402.23|399.43|0
1648085620000|2022-03-24 01:33:40|402.4|399.6|402.58|399.78|402.58|399.78|402.32|399.52|0
1648085630000|2022-03-24 01:33:50|402.4|399.6|402.4|399.6|402.4|399.6|402.4|399.6|0
1648085640000|2022-03-24 01:34:00|402.23|399.43|402.32|399.52|402.32|399.52|402.23|399.43|0
1648085650000|2022-03-24 01:34:10|402.4|399.6|402.4|399.6|402.4|399.6|402.4|399.6|0
1648085660000|2022-03-24 01:34:20|402.49|399.69|402.4|399.6|402.49|399.69|402.4|399.6|0
1648085670000|2022-03-24 01:34:30|402.23|399.43|402.23|399.43|402.23|399.43|402.23|399.43|0
1648085690000|2022-03-24 01:34:50|401.54|398.74|401.71|398.91|401.71|398.91|401.54|398.74|0
1648085700000|2022-03-24 01:35:00|401.89|399.09|401.8|399|401.89|399.09|401.71|398.91|0
1648085710000|2022-03-24 01:35:10|401.71|398.91|401.54|398.74|401.71|398.91|401.54|398.74|0
1648085730000|2022-03-24 01:35:30|401.37|398.57|401.37|398.57|401.37|398.57|401.2|398.4|0
1648085740000|2022-03-24 01:35:40|401.29|398.49|401.2|398.4|401.37|398.57|401.2|398.4|0
1648085750000|2022-03-24 01:35:50|401.37|398.57|401.54|398.74|401.54|398.74|401.37|398.57|0
1648085760000|2022-03-24 01:36:00|401.71|398.91|401.54|398.74|401.71|398.91|401.54|398.74|0
1648085770000|2022-03-24 01:36:10|401.71|398.91|401.89|399.09|401.89|399.09|401.71|398.91|0
1648085790000|2022-03-24 01:36:30|402.06|399.26|402.06|399.26|402.06|399.26|402.06|399.26|0
1648085800000|2022-03-24 01:36:40|401.89|399.09|401.89|399.09|401.89|399.09|401.89|399.09|0
1648085810000|2022-03-24 01:36:50|401.98|399.18|401.98|399.18|401.98|399.18|401.98|399.18|0
1648085820000|2022-03-24 01:37:00|402.06|399.26|401.71|398.91|402.06|399.26|401.71|398.91|0
1648085830000|2022-03-24 01:37:10|401.63|398.83|401.71|398.91|401.71|398.91|401.63|398.83|0
1648085840000|2022-03-24 01:37:20|401.63|398.83|401.63|398.83|401.63|398.83|401.63|398.83|0
1648085850000|2022-03-24 01:37:30|401.54|398.74|401.71|398.91|401.71|398.91|401.54|398.74|0
1648085860000|2022-03-24 01:37:40|401.54|398.74|401.71|398.91|401.71|398.91|401.54|398.74|0
1648085870000|2022-03-24 01:37:50|401.54|398.74|401.54|398.74|401.54|398.74|401.54|398.74|0
1648085880000|2022-03-24 01:38:00|401.63|398.83|401.54|398.74|401.71|398.91|401.54|398.74|0
1648085890000|2022-03-24 01:38:10|401.63|398.83|401.63|398.83|401.63|398.83|401.63|398.83|0
1648085900000|2022-03-24 01:38:20|401.71|398.91|401.54|398.74|401.71|398.91|401.54|398.74|0
1648085910000|2022-03-24 01:38:30|401.37|398.57|401.2|398.4|401.37|398.57|401.03|398.23|0
1648085920000|2022-03-24 01:38:40|401.29|398.49|401.03|398.23|401.29|398.49|401.03|398.23|0
1648085930000|2022-03-24 01:38:50|401.2|398.4|401.2|398.4|401.2|398.4|401.2|398.4|0
1648085940000|2022-03-24 01:39:00|401.12|398.32|401.03|398.23|401.12|398.32|401.03|398.23|0
1648085950000|2022-03-24 01:39:10|400.85|398.05|399.48|396.68|400.85|398.05|399.48|396.68|0
1648085960000|2022-03-24 01:39:20|399.65|396.85|399.48|396.68|399.65|396.85|399.31|396.51|0
1648085970000|2022-03-24 01:39:30|399.65|396.85|399.65|396.85|399.82|397.02|399.65|396.85|0
1648085980000|2022-03-24 01:39:40|399.48|396.68|399.57|396.77|399.65|396.85|399.48|396.68|0
1648085990000|2022-03-24 01:39:50|399.48|396.68|399.57|396.77|399.65|396.85|399.48|396.68|0
1648086000000|2022-03-24 01:40:00|399.65|396.85|399.65|396.85|399.65|396.85|399.48|396.68|0
1648086010000|2022-03-24 01:40:10|399.82|397.02|399.82|397.02|399.82|397.02|399.82|397.02|0
1648086020000|2022-03-24 01:40:20|399.65|396.85|399.82|397.02|399.91|397.11|399.65|396.85|0
1648086030000|2022-03-24 01:40:30|400|397.2|400|397.2|400|397.2|400|397.2|0
1648086040000|2022-03-24 01:40:40|399.82|397.02|400|397.2|400|397.2|399.82|397.02|0
1648086050000|2022-03-24 01:40:50|399.82|397.02|399.82|397.02|399.82|397.02|399.82|397.02|0
1648086060000|2022-03-24 01:41:00|399.74|396.94|399.31|396.51|399.74|396.94|399.31|396.51|0
1648086070000|2022-03-24 01:41:10|399.14|396.34|399.31|396.51|399.31|396.51|399.14|396.34|0
1648086080000|2022-03-24 01:41:20|399.23|396.43|399.31|396.51|399.31|396.51|399.23|396.43|0
1648086090000|2022-03-24 01:41:30|399.4|396.6|399.4|396.6|399.4|396.6|399.4|396.6|0
1648086100000|2022-03-24 01:41:40|399.31|396.51|399.48|396.68|399.48|396.68|399.31|396.51|0
1648086110000|2022-03-24 01:41:50|399.31|396.51|399.4|396.6|399.4|396.6|399.31|396.51|0
1648086120000|2022-03-24 01:42:00|399.48|396.68|399.31|396.51|399.48|396.68|399.31|396.51|0
1648086130000|2022-03-24 01:42:10|399.14|396.34|399.14|396.34|399.31|396.51|399.14|396.34|0
1648086140000|2022-03-24 01:42:20|399.31|396.51|399.31|396.51|399.31|396.51|399.23|396.43|0
1648086150000|2022-03-24 01:42:30|399.14|396.34|399.14|396.34|399.14|396.34|399.14|396.34|0
1648086160000|2022-03-24 01:42:40|399.31|396.51|398.79|395.99|399.31|396.51|398.79|395.99|0
1648086170000|2022-03-24 01:42:50|398.71|395.91|398.71|395.91|398.71|395.91|398.71|395.91|0
1648086180000|2022-03-24 01:43:00|398.62|395.82|398.62|395.82|398.62|395.82|398.62|395.82|0
1648086190000|2022-03-24 01:43:10|398.79|395.99|398.71|395.91|398.79|395.99|398.71|395.91|0
1648086200000|2022-03-24 01:43:20|398.62|395.82|398.62|395.82|398.62|395.82|398.45|395.65|0
1648086210000|2022-03-24 01:43:30|398.45|395.65|398.45|395.65|398.45|395.65|398.45|395.65|0
1648086220000|2022-03-24 01:43:40|398.79|395.99|398.79|395.99|398.79|395.99|398.79|395.99|0
1648086230000|2022-03-24 01:43:50|398.97|396.17|398.97|396.17|398.97|396.17|398.97|396.17|0
1648086240000|2022-03-24 01:44:00|398.79|395.99|398.28|395.48|398.79|395.99|398.28|395.48|0
1648086250000|2022-03-24 01:44:10|398.11|395.31|398.11|395.31|398.11|395.31|398.11|395.31|0
1648086260000|2022-03-24 01:44:20|398.28|395.48|398.28|395.48|398.28|395.48|398.28|395.48|0
1648086270000|2022-03-24 01:44:30|398.2|395.4|398.11|395.31|398.2|395.4|398.11|395.31|0
1648086280000|2022-03-24 01:44:40|398.28|395.48|398.28|395.48|398.28|395.48|398.28|395.48|0
1648086290000|2022-03-24 01:44:50|398.11|395.31|398.28|395.48|398.28|395.48|398.11|395.31|0
1648086300000|2022-03-24 01:45:00|398.2|395.4|398.11|395.31|398.28|395.48|398.11|395.31|0
1648086310000|2022-03-24 01:45:10|398.28|395.48|398.28|395.48|398.28|395.48|398.28|395.48|0
1648086320000|2022-03-24 01:45:20|398.62|395.82|398.96|396.16|398.96|396.16|398.62|395.82|0
1648086330000|2022-03-24 01:45:30|398.79|395.99|398.62|395.82|398.79|395.99|398.62|395.82|0
1648086340000|2022-03-24 01:45:40|398.79|395.99|398.62|395.82|398.79|395.99|398.62|395.82|0
1648086350000|2022-03-24 01:45:50|398.79|395.99|398.96|396.16|398.96|396.16|398.79|395.99|0
1648086360000|2022-03-24 01:46:00|398.79|395.99|398.88|396.08|398.88|396.08|398.79|395.99|0
1648086370000|2022-03-24 01:46:10|398.96|396.16|398.88|396.08|398.96|396.16|398.79|395.99|0
1648086380000|2022-03-24 01:46:20|398.96|396.16|398.96|396.16|398.96|396.16|398.88|396.08|0
1648086390000|2022-03-24 01:46:30|399.05|396.25|399.31|396.51|399.31|396.51|399.05|396.25|0
1648086400000|2022-03-24 01:46:40|399.48|396.68|399.22|396.42|399.48|396.68|399.22|396.42|0
1648086410000|2022-03-24 01:46:50|399.31|396.51|399.31|396.51|399.31|396.51|399.31|396.51|0
1648086420000|2022-03-24 01:47:00|399.14|396.34|399.31|396.51|399.31|396.51|399.14|396.34|0
1648086430000|2022-03-24 01:47:10|399.48|396.68|399.48|396.68|399.48|396.68|399.31|396.51|0
1648086440000|2022-03-24 01:47:20|399.65|396.85|399.65|396.85|399.65|396.85|399.65|396.85|0
1648086450000|2022-03-24 01:47:30|399.48|396.68|399.65|396.85|399.65|396.85|399.48|396.68|0
1648086460000|2022-03-24 01:47:40|399.48|396.68|399.65|396.85|399.65|396.85|399.48|396.68|0
1648086470000|2022-03-24 01:47:50|399.48|396.68|399.48|396.68|399.48|396.68|399.48|396.68|0
1648086480000|2022-03-24 01:48:00|399.31|396.51|399.48|396.68|399.48|396.68|399.31|396.51|0
1648086490000|2022-03-24 01:48:10|399.31|396.51|399.48|396.68|399.48|396.68|399.14|396.34|0
1648086500000|2022-03-24 01:48:20|399.31|396.51|399.48|396.68|399.48|396.68|399.31|396.51|0
1648086520000|2022-03-24 01:48:40|399.31|396.51|399.48|396.68|399.48|396.68|399.31|396.51|0
1648086530000|2022-03-24 01:48:50|399.65|396.85|399.65|396.85|399.65|396.85|399.65|396.85|0
1648086540000|2022-03-24 01:49:00|399.48|396.68|399.99|397.19|399.99|397.19|399.48|396.68|0
1648086550000|2022-03-24 01:49:10|400.08|397.28|399.74|396.94|400.16|397.36|399.74|396.94|0
1648086560000|2022-03-24 01:49:20|399.82|397.02|399.82|397.02|399.91|397.11|399.82|397.02|0
1648086570000|2022-03-24 01:49:30|399.65|396.85|399.82|397.02|399.82|397.02|399.65|396.85|0
1648086590000|2022-03-24 01:49:50|399.65|396.85|399.65|396.85|399.65|396.85|399.65|396.85|0
1648086600000|2022-03-24 01:50:00|399.57|396.77|399.65|396.85|399.65|396.85|399.57|396.77|0
1648086610000|2022-03-24 01:50:10|399.82|397.02|399.65|396.85|399.82|397.02|399.48|396.68|0
1648086620000|2022-03-24 01:50:20|399.82|397.02|399.74|396.94|399.82|397.02|399.74|396.94|0
1648086630000|2022-03-24 01:50:30|399.82|397.02|399.65|396.85|399.82|397.02|399.65|396.85|0
1648086640000|2022-03-24 01:50:40|399.48|396.68|399.48|396.68|399.48|396.68|399.48|396.68|0
1648086660000|2022-03-24 01:51:00|399.31|396.51|399.65|396.85|399.65|396.85|399.31|396.51|0
1648086680000|2022-03-24 01:51:20|399.57|396.77|399.57|396.77|399.57|396.77|399.57|396.77|0
1648086690000|2022-03-24 01:51:30|399.48|396.68|399.82|397.02|399.82|397.02|399.48|396.68|0
1648086710000|2022-03-24 01:51:50|399.65|396.85|399.65|396.85|399.65|396.85|399.65|396.85|0
1648086730000|2022-03-24 01:52:10|399.82|397.02|399.82|397.02|399.82|397.02|399.82|397.02|0
1648086740000|2022-03-24 01:52:20|399.74|396.94|399.74|396.94|399.74|396.94|399.74|396.94|0
1648086750000|2022-03-24 01:52:30|399.65|396.85|399.3|396.5|399.65|396.85|399.3|396.5|0
1648086760000|2022-03-24 01:52:40|399.48|396.68|399.48|396.68|399.48|396.68|399.3|396.5|0
1648086780000|2022-03-24 01:53:00|399.57|396.77|399.65|396.85|399.65|396.85|399.48|396.68|0
1648086790000|2022-03-24 01:53:10|399.74|396.94|399.65|396.85|399.74|396.94|399.65|396.85|0
1648086800000|2022-03-24 01:53:20|399.82|397.02|399.82|397.02|399.82|397.02|399.82|397.02|0
1648086810000|2022-03-24 01:53:30|399.65|396.85|399.65|396.85|399.65|396.85|399.65|396.85|0
1648086820000|2022-03-24 01:53:40|399.74|396.94|399.74|396.94|399.74|396.94|399.65|396.85|0
1648086830000|2022-03-24 01:53:50|399.65|396.85|399.48|396.68|399.65|396.85|399.48|396.68|0
1648086840000|2022-03-24 01:54:00|399.65|396.85|399.65|396.85|399.65|396.85|399.65|396.85|0
1648086870000|2022-03-24 01:54:30|399.48|396.68|399.48|396.68|399.48|396.68|399.48|396.68|0
1648086880000|2022-03-24 01:54:40|398.96|396.16|399.13|396.33|399.13|396.33|398.96|396.16|0
1648086900000|2022-03-24 01:55:00|399.05|396.25|399.13|396.33|399.13|396.33|398.96|396.16|0
1648086910000|2022-03-24 01:55:10|399.05|396.25|399.05|396.25|399.05|396.25|398.96|396.16|0
1648086920000|2022-03-24 01:55:20|398.96|396.16|398.79|395.99|398.96|396.16|398.79|395.99|0
1648086930000|2022-03-24 01:55:30|398.88|396.08|398.96|396.16|398.96|396.16|398.88|396.08|0
1648086940000|2022-03-24 01:55:40|398.79|395.99|398.62|395.82|398.79|395.99|398.62|395.82|0
1648086950000|2022-03-24 01:55:50|398.79|395.99|398.45|395.65|398.79|395.99|398.45|395.65|0
1648086960000|2022-03-24 01:56:00|398.62|395.82|398.79|395.99|398.79|395.99|398.62|395.82|0
1648086970000|2022-03-24 01:56:10|398.96|396.16|398.96|396.16|398.96|396.16|398.96|396.16|0
1648086980000|2022-03-24 01:56:20|398.79|395.99|398.96|396.16|398.96|396.16|398.79|395.99|0
1648086990000|2022-03-24 01:56:30|399.05|396.25|399.13|396.33|399.13|396.33|399.05|396.25|0
1648087010000|2022-03-24 01:56:50|399.3|396.5|399.47|396.67|399.47|396.67|399.3|396.5|0
1648087020000|2022-03-24 01:57:00|399.3|396.5|399.13|396.33|399.3|396.5|399.13|396.33|0
1648087030000|2022-03-24 01:57:10|399.22|396.42|399.13|396.33|399.22|396.42|399.13|396.33|0
1648087040000|2022-03-24 01:57:20|398.96|396.16|398.96|396.16|398.96|396.16|398.96|396.16|0
1648087050000|2022-03-24 01:57:30|399.13|396.33|399.13|396.33|399.13|396.33|399.13|396.33|0
1648087060000|2022-03-24 01:57:40|399.05|396.25|399.22|396.42|399.22|396.42|399.05|396.25|0
1648087070000|2022-03-24 01:57:50|399.13|396.33|399.13|396.33|399.22|396.42|399.13|396.33|0
1648087080000|2022-03-24 01:58:00|398.96|396.16|398.96|396.16|398.96|396.16|398.96|396.16|0
1648087090000|2022-03-24 01:58:10|399.05|396.25|398.88|396.08|399.05|396.25|398.88|396.08|0
1648087100000|2022-03-24 01:58:20|398.79|395.99|398.71|395.91|398.79|395.99|398.71|395.91|0
1648087110000|2022-03-24 01:58:30|398.79|395.99|398.79|395.99|398.79|395.99|398.79|395.99|0
1648087120000|2022-03-24 01:58:40|398.88|396.08|398.96|396.16|398.96|396.16|398.79|395.99|0
1648087130000|2022-03-24 01:58:50|398.88|396.08|398.88|396.08|398.88|396.08|398.88|396.08|0
1648087140000|2022-03-24 01:59:00|398.96|396.16|399.13|396.33|399.13|396.33|398.96|396.16|0
1648087150000|2022-03-24 01:59:10|399.05|396.25|399.39|396.59|399.39|396.59|399.05|396.25|0
1648087160000|2022-03-24 01:59:20|399.3|396.5|399.39|396.59|399.39|396.59|399.3|396.5|0
1648087170000|2022-03-24 01:59:30|399.47|396.67|399.47|396.67|399.47|396.67|399.47|396.67|0
1648087190000|2022-03-24 01:59:50|399.39|396.59|399.47|396.67|399.47|396.67|399.39|396.59|0
1648087200000|2022-03-24 02:00:00|399.3|396.5|399.3|396.5|399.47|396.67|399.3|396.5|0
1648087210000|2022-03-24 02:00:10|399.64|396.84|399.64|396.84|399.64|396.84|399.64|396.84|0
1648087220000|2022-03-24 02:00:20|399.47|396.67|399.47|396.67|399.47|396.67|399.47|396.67|0
1648087250000|2022-03-24 02:00:50|399.56|396.76|399.64|396.84|399.64|396.84|399.56|396.76|0
1648087260000|2022-03-24 02:01:00|399.73|396.93|399.82|397.02|399.82|397.02|399.73|396.93|0
1648087270000|2022-03-24 02:01:10|399.64|396.84|399.47|396.67|399.64|396.84|399.47|396.67|0
1648087290000|2022-03-24 02:01:30|399.64|396.84|399.82|397.02|399.82|397.02|399.64|396.84|0
1648087300000|2022-03-24 02:01:40|399.64|396.84|399.73|396.93|399.73|396.93|399.64|396.84|0
1648087310000|2022-03-24 02:01:50|399.82|397.02|399.91|397.11|399.91|397.11|399.64|396.84|0
1648087320000|2022-03-24 02:02:00|399.82|397.02|399.64|396.84|399.82|397.02|399.64|396.84|0
1648087330000|2022-03-24 02:02:10|399.56|396.76|399.3|396.5|399.56|396.76|399.3|396.5|0
1648087350000|2022-03-24 02:02:30|399.22|396.42|398.96|396.16|399.3|396.5|398.96|396.16|0
1648087360000|2022-03-24 02:02:40|399.13|396.33|399.13|396.33|399.13|396.33|399.13|396.33|0
1648087370000|2022-03-24 02:02:50|399.22|396.42|399.13|396.33|399.22|396.42|399.13|396.33|0
1648087380000|2022-03-24 02:03:00|398.96|396.16|398.96|396.16|398.96|396.16|398.96|396.16|0
1648087400000|2022-03-24 02:03:20|398.88|396.08|398.96|396.16|398.96|396.16|398.88|396.08|0
1648087410000|2022-03-24 02:03:30|399.13|396.33|399.13|396.33|399.13|396.33|399.13|396.33|0
1648087420000|2022-03-24 02:03:40|398.96|396.16|398.96|396.16|398.96|396.16|398.96|396.16|0
1648087430000|2022-03-24 02:03:50|399.05|396.25|398.96|396.16|399.05|396.25|398.96|396.16|0
1648087440000|2022-03-24 02:04:00|399.05|396.25|399.05|396.25|399.13|396.33|398.96|396.16|0
1648087450000|2022-03-24 02:04:10|399.13|396.33|399.3|396.5|399.3|396.5|399.13|396.33|0
1648087480000|2022-03-24 02:04:40|399.13|396.33|399.13|396.33|399.13|396.33|398.96|396.16|0
1648087500000|2022-03-24 02:05:00|399.05|396.25|399.05|396.25|399.13|396.33|399.05|396.25|0
1648087510000|2022-03-24 02:05:10|398.96|396.16|398.96|396.16|398.96|396.16|398.96|396.16|0
1648087520000|2022-03-24 02:05:20|399.13|396.33|399.13|396.33|399.13|396.33|399.13|396.33|0
1648087540000|2022-03-24 02:05:40|399.3|396.5|399.39|396.59|399.39|396.59|399.3|396.5|0
1648087550000|2022-03-24 02:05:50|399.3|396.5|399.47|396.67|399.47|396.67|399.3|396.5|0
1648087560000|2022-03-24 02:06:00|399.56|396.76|399.47|396.67|399.56|396.76|399.47|396.67|0
1648087570000|2022-03-24 02:06:10|399.3|396.5|399.3|396.5|399.3|396.5|399.3|396.5|0
1648087590000|2022-03-24 02:06:30|399.13|396.33|398.96|396.16|399.22|396.42|398.96|396.16|0
1648087610000|2022-03-24 02:06:50|398.79|395.99|398.61|395.81|398.79|395.99|398.61|395.81|0
1648087620000|2022-03-24 02:07:00|398.79|395.99|398.61|395.81|398.79|395.99|398.61|395.81|0
1648087630000|2022-03-24 02:07:10|398.79|395.99|398.7|395.9|398.79|395.99|398.61|395.81|0
1648087640000|2022-03-24 02:07:20|398.61|395.81|398.79|395.99|398.79|395.99|398.61|395.81|0
1648087650000|2022-03-24 02:07:30|398.61|395.81|398.61|395.81|398.79|395.99|398.61|395.81|0
1648087660000|2022-03-24 02:07:40|398.7|395.9|398.7|395.9|398.7|395.9|398.7|395.9|0
1648087670000|2022-03-24 02:07:50|398.79|395.99|398.79|395.99|398.79|395.99|398.79|395.99|0
1648087680000|2022-03-24 02:08:00|398.87|396.07|398.79|395.99|398.96|396.16|398.79|395.99|0
1648087690000|2022-03-24 02:08:10|398.96|396.16|398.96|396.16|398.96|396.16|398.96|396.16|0
1648087710000|2022-03-24 02:08:30|399.13|396.33|399.13|396.33|399.13|396.33|399.13|396.33|0
1648087740000|2022-03-24 02:09:00|399.05|396.25|398.96|396.16|399.05|396.25|398.96|396.16|0
1648087760000|2022-03-24 02:09:20|398.78|395.98|398.96|396.16|398.96|396.16|398.78|395.98|0
1648087770000|2022-03-24 02:09:30|398.78|395.98|398.78|395.98|398.87|396.07|398.78|395.98|0
1648087780000|2022-03-24 02:09:40|398.96|396.16|398.96|396.16|398.96|396.16|398.96|396.16|0
1648087790000|2022-03-24 02:09:50|398.78|395.98|398.78|395.98|398.78|395.98|398.78|395.98|0
1648087800000|2022-03-24 02:10:00|398.61|395.81|398.44|395.64|398.61|395.81|398.44|395.64|0
1648087810000|2022-03-24 02:10:10|398.61|395.81|398.61|395.81|398.61|395.81|398.61|395.81|0
1648087820000|2022-03-24 02:10:20|398.7|395.9|398.7|395.9|398.7|395.9|398.7|395.9|0
1648087830000|2022-03-24 02:10:30|398.61|395.81|398.78|395.98|398.78|395.98|398.61|395.81|0
1648087840000|2022-03-24 02:10:40|398.61|395.81|398.78|395.98|398.78|395.98|398.61|395.81|0
1648087850000|2022-03-24 02:10:50|398.87|396.07|398.96|396.16|398.96|396.16|398.87|396.07|0
1648087860000|2022-03-24 02:11:00|399.04|396.24|398.96|396.16|399.04|396.24|398.96|396.16|0
1648087890000|2022-03-24 02:11:30|399.13|396.33|399.04|396.24|399.13|396.33|399.04|396.24|0
1648087900000|2022-03-24 02:11:40|399.13|396.33|399.13|396.33|399.13|396.33|399.13|396.33|0
1648087910000|2022-03-24 02:11:50|399.04|396.24|399.04|396.24|399.04|396.24|398.96|396.16|0
1648087920000|2022-03-24 02:12:00|398.78|395.98|398.61|395.81|398.78|395.98|398.61|395.81|0
1648087940000|2022-03-24 02:12:20|398.44|395.64|398.44|395.64|398.44|395.64|398.27|395.47|0
1648087950000|2022-03-24 02:12:30|398.61|395.81|398.61|395.81|398.61|395.81|398.61|395.81|0
1648087960000|2022-03-24 02:12:40|398.78|395.98|398.61|395.81|398.78|395.98|398.61|395.81|0
1648087980000|2022-03-24 02:13:00|398.7|395.9|398.78|395.98|398.78|395.98|398.7|395.9|0
1648087990000|2022-03-24 02:13:10|398.87|396.07|398.87|396.07|398.87|396.07|398.87|396.07|0
1648088000000|2022-03-24 02:13:20|398.78|395.98|398.78|395.98|398.78|395.98|398.78|395.98|0
1648088030000|2022-03-24 02:13:50|398.95|396.15|398.95|396.15|398.95|396.15|398.95|396.15|0
1648088040000|2022-03-24 02:14:00|399.13|396.33|399.13|396.33|399.13|396.33|399.13|396.33|0
1648088050000|2022-03-24 02:14:10|399.3|396.5|399.3|396.5|399.3|396.5|399.3|396.5|0
1648088060000|2022-03-24 02:14:20|399.47|396.67|399.47|396.67|399.47|396.67|399.47|396.67|0
1648088080000|2022-03-24 02:14:40|399.56|396.76|399.64|396.84|399.64|396.84|399.47|396.67|0
1648088090000|2022-03-24 02:14:50|399.81|397.01|399.81|397.01|399.81|397.01|399.81|397.01|0
1648088100000|2022-03-24 02:15:00|399.64|396.84|399.81|397.01|399.81|397.01|399.64|396.84|0
1648088110000|2022-03-24 02:15:10|399.64|396.84|399.64|396.84|399.73|396.93|399.64|396.84|0
1648088120000|2022-03-24 02:15:20|399.47|396.67|399.64|396.84|399.64|396.84|399.47|396.67|0
1648088130000|2022-03-24 02:15:30|399.73|396.93|399.98|397.18|399.98|397.18|399.73|396.93|0
1648088140000|2022-03-24 02:15:40|399.81|397.01|399.98|397.18|399.98|397.18|399.81|397.01|0
1648088150000|2022-03-24 02:15:50|399.81|397.01|399.81|397.01|399.81|397.01|399.81|397.01|0
1648088160000|2022-03-24 02:16:00|399.9|397.1|399.81|397.01|400.15|397.35|399.81|397.01|0
1648088170000|2022-03-24 02:16:10|399.9|397.1|399.81|397.01|399.9|397.1|399.81|397.01|0
1648088180000|2022-03-24 02:16:20|399.98|397.18|399.98|397.18|399.98|397.18|399.98|397.18|0
1648088190000|2022-03-24 02:16:30|400.07|397.27|399.98|397.18|400.07|397.27|399.98|397.18|0
1648088210000|2022-03-24 02:16:50|400.15|397.35|400.15|397.35|400.15|397.35|400.15|397.35|0
1648088220000|2022-03-24 02:17:00|399.98|397.18|399.98|397.18|399.98|397.18|399.98|397.18|0
1648088250000|2022-03-24 02:17:30|400.15|397.35|400.15|397.35|400.15|397.35|400.15|397.35|0
1648088270000|2022-03-24 02:17:50|400.32|397.52|400.32|397.52|400.32|397.52|400.32|397.52|0
1648088280000|2022-03-24 02:18:00|400.24|397.44|400.15|397.35|400.32|397.52|400.15|397.35|0
1648088300000|2022-03-24 02:18:20|400.32|397.52|400.15|397.35|400.32|397.52|400.15|397.35|0
1648088310000|2022-03-24 02:18:30|400.07|397.27|400.07|397.27|400.15|397.35|400.07|397.27|0
1648088320000|2022-03-24 02:18:40|400.15|397.35|399.98|397.18|400.15|397.35|399.81|397.01|0
1648088330000|2022-03-24 02:18:50|399.81|397.01|399.81|397.01|399.81|397.01|399.81|397.01|0
1648088340000|2022-03-24 02:19:00|399.98|397.18|399.81|397.01|399.98|397.18|399.81|397.01|0
1648088360000|2022-03-24 02:19:20|399.64|396.84|399.64|396.84|399.64|396.84|399.64|396.84|0
1648088370000|2022-03-24 02:19:30|399.56|396.76|399.73|396.93|399.73|396.93|399.56|396.76|0
1648088380000|2022-03-24 02:19:40|399.64|396.84|399.47|396.67|399.64|396.84|399.47|396.67|0
1648088400000|2022-03-24 02:20:00|399.38|396.58|399.56|396.76|399.56|396.76|399.38|396.58|0
1648088410000|2022-03-24 02:20:10|399.47|396.67|399.29|396.49|399.47|396.67|399.12|396.32|0
1648088420000|2022-03-24 02:20:20|399.21|396.41|399.29|396.49|399.29|396.49|399.21|396.41|0
1648088430000|2022-03-24 02:20:30|399.47|396.67|399.29|396.49|399.47|396.67|399.29|396.49|0
1648088440000|2022-03-24 02:20:40|399.21|396.41|399.21|396.41|399.21|396.41|399.21|396.41|0
1648088450000|2022-03-24 02:20:50|399.29|396.49|399.29|396.49|399.29|396.49|399.21|396.41|0
1648088460000|2022-03-24 02:21:00|399.38|396.58|399.47|396.67|399.47|396.67|399.29|396.49|0
1648088470000|2022-03-24 02:21:10|399.29|396.49|399.29|396.49|399.29|396.49|399.29|396.49|0
1648088480000|2022-03-24 02:21:20|399.47|396.67|399.47|396.67|399.47|396.67|399.47|396.67|0
1648088490000|2022-03-24 02:21:30|399.81|397.01|399.81|397.01|399.81|397.01|399.81|397.01|0
1648088530000|2022-03-24 02:22:10|399.64|396.84|399.64|396.84|399.64|396.84|399.64|396.84|0
1648088550000|2022-03-24 02:22:30|399.47|396.67|399.64|396.84|399.64|396.84|399.47|396.67|0
1648088560000|2022-03-24 02:22:40|399.81|397.01|399.81|397.01|399.81|397.01|399.81|397.01|0
1648088600000|2022-03-24 02:23:20|399.64|396.84|399.64|396.84|399.64|396.84|399.64|396.84|0
1648088610000|2022-03-24 02:23:30|399.46|396.66|399.46|396.66|399.46|396.66|399.46|396.66|0
1648088620000|2022-03-24 02:23:40|399.55|396.75|399.46|396.66|399.55|396.75|399.46|396.66|0
1648088640000|2022-03-24 02:24:00|399.55|396.75|399.64|396.84|399.64|396.84|399.46|396.66|0
1648088660000|2022-03-24 02:24:20|399.46|396.66|399.55|396.75|399.55|396.75|399.46|396.66|0
1648088670000|2022-03-24 02:24:30|399.46|396.66|399.46|396.66|399.46|396.66|399.46|396.66|0
1648088680000|2022-03-24 02:24:40|399.64|396.84|399.46|396.66|399.64|396.84|399.46|396.66|0
1648088690000|2022-03-24 02:24:50|399.64|396.84|399.64|396.84|399.64|396.84|399.64|396.84|0
1648088700000|2022-03-24 02:25:00|399.46|396.66|399.46|396.66|399.46|396.66|399.46|396.66|0
1648088720000|2022-03-24 02:25:20|399.29|396.49|399.21|396.41|399.29|396.49|399.21|396.41|0
1648088730000|2022-03-24 02:25:30|399.12|396.32|399.12|396.32|399.12|396.32|399.12|396.32|0
1648088740000|2022-03-24 02:25:40|399.21|396.41|399.29|396.49|399.29|396.49|399.21|396.41|0
1648088760000|2022-03-24 02:26:00|399.12|396.32|399.12|396.32|399.12|396.32|399.12|396.32|0
1648088770000|2022-03-24 02:26:10|398.95|396.15|399.04|396.24|399.12|396.32|398.95|396.15|0
1648088780000|2022-03-24 02:26:20|399.12|396.32|399.21|396.41|399.21|396.41|399.12|396.32|0
1648088790000|2022-03-24 02:26:30|399.29|396.49|399.29|396.49|399.38|396.58|399.29|396.49|0
1648088800000|2022-03-24 02:26:40|399.12|396.32|399.12|396.32|399.12|396.32|399.12|396.32|0
1648088830000|2022-03-24 02:27:10|399.21|396.41|399.21|396.41|399.21|396.41|399.21|396.41|0
1648088840000|2022-03-24 02:27:20|399.12|396.32|399.29|396.49|399.29|396.49|399.12|396.32|0
1648088850000|2022-03-24 02:27:30|399.46|396.66|399.29|396.49|399.46|396.66|399.29|396.49|0
1648088860000|2022-03-24 02:27:40|399.12|396.32|399.29|396.49|399.29|396.49|399.12|396.32|0
1648088880000|2022-03-24 02:28:00|399.46|396.66|399.29|396.49|399.46|396.66|399.29|396.49|0
1648088890000|2022-03-24 02:28:10|399.81|397.01|399.81|397.01|399.81|397.01|399.81|397.01|0
1648088900000|2022-03-24 02:28:20|399.72|396.92|399.72|396.92|399.72|396.92|399.72|396.92|0
1648088910000|2022-03-24 02:28:30|399.63|396.83|399.63|396.83|399.63|396.83|399.55|396.75|0
1648088920000|2022-03-24 02:28:40|399.46|396.66|399.55|396.75|399.55|396.75|399.46|396.66|0
1648088930000|2022-03-24 02:28:50|399.46|396.66|399.63|396.83|399.63|396.83|399.46|396.66|0
1648088940000|2022-03-24 02:29:00|399.55|396.75|399.63|396.83|399.63|396.83|399.46|396.66|0
1648088950000|2022-03-24 02:29:10|399.46|396.66|399.55|396.75|399.63|396.83|399.46|396.66|0
1648088960000|2022-03-24 02:29:20|399.46|396.66|399.63|396.83|399.63|396.83|399.46|396.66|0
1648088970000|2022-03-24 02:29:30|399.55|396.75|399.63|396.83|399.63|396.83|399.55|396.75|0
1648088980000|2022-03-24 02:29:40|399.46|396.66|399.46|396.66|399.46|396.66|399.46|396.66|0
1648088990000|2022-03-24 02:29:50|399.63|396.83|399.63|396.83|399.63|396.83|399.63|396.83|0
1648089000000|2022-03-24 02:30:00|399.46|396.66|399.29|396.49|399.46|396.66|399.29|396.49|0
1648089020000|2022-03-24 02:30:20|399.21|396.41|399.21|396.41|399.21|396.41|399.12|396.32|0
1648089030000|2022-03-24 02:30:30|399.12|396.32|399.12|396.32|399.12|396.32|399.12|396.32|0
1648089050000|2022-03-24 02:30:50|399.29|396.49|399.29|396.49|399.29|396.49|399.29|396.49|0
1648089060000|2022-03-24 02:31:00|399.21|396.41|399.12|396.32|399.21|396.41|399.12|396.32|0
1648089080000|2022-03-24 02:31:20|398.95|396.15|398.78|395.98|398.95|396.15|398.78|395.98|0
1648089100000|2022-03-24 02:31:40|398.61|395.81|398.61|395.81|398.61|395.81|398.61|395.81|0
1648089110000|2022-03-24 02:31:50|398.43|395.63|398.26|395.46|398.43|395.63|398.26|395.46|0
1648089120000|2022-03-24 02:32:00|398.18|395.38|397.92|395.12|398.18|395.38|397.92|395.12|0
1648089130000|2022-03-24 02:32:10|397.75|394.95|397.75|394.95|397.75|394.95|397.58|394.78|0
1648089140000|2022-03-24 02:32:20|397.58|394.78|397.75|394.95|397.75|394.95|397.58|394.78|0
1648089150000|2022-03-24 02:32:30|397.92|395.12|397.92|395.12|397.92|395.12|397.92|395.12|0
1648089160000|2022-03-24 02:32:40|397.84|395.04|397.75|394.95|397.92|395.12|397.75|394.95|0
1648089170000|2022-03-24 02:32:50|397.92|395.12|398.09|395.29|398.09|395.29|397.92|395.12|0
1648089180000|2022-03-24 02:33:00|398.26|395.46|398.6|395.8|398.6|395.8|398.26|395.46|0
1648089190000|2022-03-24 02:33:10|398.43|395.63|398.43|395.63|398.43|395.63|398.43|395.63|0
1648089200000|2022-03-24 02:33:20|398.6|395.8|398.6|395.8|398.6|395.8|398.6|395.8|0
1648089210000|2022-03-24 02:33:30|398.43|395.63|398.43|395.63|398.43|395.63|398.43|395.63|0
1648089220000|2022-03-24 02:33:40|398.6|395.8|398.78|395.98|398.78|395.98|398.6|395.8|0
1648089230000|2022-03-24 02:33:50|398.6|395.8|398.43|395.63|398.6|395.8|398.43|395.63|0
1648089240000|2022-03-24 02:34:00|398.6|395.8|398.6|395.8|398.6|395.8|398.6|395.8|0
1648089260000|2022-03-24 02:34:20|398.78|395.98|398.69|395.89|398.78|395.98|398.69|395.89|0
1648089270000|2022-03-24 02:34:30|398.78|395.98|398.78|395.98|398.78|395.98|398.78|395.98|0
1648089280000|2022-03-24 02:34:40|398.6|395.8|398.6|395.8|398.69|395.89|398.6|395.8|0
1648089290000|2022-03-24 02:34:50|398.52|395.72|398.43|395.63|398.52|395.72|398.43|395.63|0
1648089300000|2022-03-24 02:35:00|398.52|395.72|398.43|395.63|398.52|395.72|398.43|395.63|0
1648089310000|2022-03-24 02:35:10|398.6|395.8|398.43|395.63|398.6|395.8|398.43|395.63|0
1648089320000|2022-03-24 02:35:20|398.26|395.46|398.26|395.46|398.26|395.46|398.26|395.46|0
1648089330000|2022-03-24 02:35:30|398.43|395.63|398.26|395.46|398.43|395.63|398.26|395.46|0
1648089340000|2022-03-24 02:35:40|398.18|395.38|398.26|395.46|398.26|395.46|398.18|395.38|0
1648089350000|2022-03-24 02:35:50|398.43|395.63|398.26|395.46|398.43|395.63|398.26|395.46|0
1648089360000|2022-03-24 02:36:00|398.43|395.63|398.09|395.29|398.43|395.63|398.09|395.29|0
1648089370000|2022-03-24 02:36:10|398.26|395.46|398.26|395.46|398.26|395.46|398.26|395.46|0
1648089380000|2022-03-24 02:36:20|398.43|395.63|398.26|395.46|398.43|395.63|398.26|395.46|0
1648089390000|2022-03-24 02:36:30|398.09|395.29|398.09|395.29|398.09|395.29|398.09|395.29|0
1648089400000|2022-03-24 02:36:40|398.18|395.38|398.18|395.38|398.18|395.38|398.18|395.38|0
1648089410000|2022-03-24 02:36:50|398.09|395.29|398.18|395.38|398.26|395.46|398.09|395.29|0
1648089420000|2022-03-24 02:37:00|398.09|395.29|398.18|395.38|398.18|395.38|398.09|395.29|0
1648089430000|2022-03-24 02:37:10|398.09|395.29|398.09|395.29|398.09|395.29|398.09|395.29|0
1648089440000|2022-03-24 02:37:20|398.26|395.46|398.26|395.46|398.26|395.46|398.26|395.46|0
1648089450000|2022-03-24 02:37:30|398.43|395.63|398.26|395.46|398.43|395.63|398.26|395.46|0
1648089480000|2022-03-24 02:38:00|398.43|395.63|398.43|395.63|398.43|395.63|398.43|395.63|0
1648089490000|2022-03-24 02:38:10|398.26|395.46|398.26|395.46|398.26|395.46|398.26|395.46|0
1648089500000|2022-03-24 02:38:20|398.43|395.63|398.43|395.63|398.43|395.63|398.43|395.63|0
1648089530000|2022-03-24 02:38:50|398.26|395.46|398.26|395.46|398.26|395.46|398.26|395.46|0
1648089560000|2022-03-24 02:39:20|398.18|395.38|398.18|395.38|398.18|395.38|398.18|395.38|0
1648089570000|2022-03-24 02:39:30|398.09|395.29|398.26|395.46|398.26|395.46|398.09|395.29|0
1648089580000|2022-03-24 02:39:40|398.35|395.55|398.26|395.46|398.35|395.55|398.26|395.46|0
1648089590000|2022-03-24 02:39:50|398.43|395.63|398.52|395.72|398.6|395.8|398.43|395.63|0
1648089600000|2022-03-24 02:40:00|398.6|395.8|398.43|395.63|398.6|395.8|398.43|395.63|0
1648089610000|2022-03-24 02:40:10|398.77|395.97|398.77|395.97|398.77|395.97|398.77|395.97|0
1648089640000|2022-03-24 02:40:40|398.86|396.06|398.94|396.14|398.94|396.14|398.86|396.06|0
1648089650000|2022-03-24 02:40:50|398.77|395.97|398.77|395.97|398.77|395.97|398.77|395.97|0
1648089660000|2022-03-24 02:41:00|398.6|395.8|398.6|395.8|398.6|395.8|398.6|395.8|0
1648089670000|2022-03-24 02:41:10|398.77|395.97|398.77|395.97|398.77|395.97|398.77|395.97|0
1648089680000|2022-03-24 02:41:20|398.69|395.89|398.77|395.97|398.77|395.97|398.69|395.89|0
1648089690000|2022-03-24 02:41:30|398.6|395.8|398.6|395.8|398.6|395.8|398.6|395.8|0
1648089720000|2022-03-24 02:42:00|398.43|395.63|398.26|395.46|398.43|395.63|398.26|395.46|0
1648089740000|2022-03-24 02:42:20|398.43|395.63|398.77|395.97|398.77|395.97|398.43|395.63|0
1648089750000|2022-03-24 02:42:30|398.94|396.14|398.94|396.14|398.94|396.14|398.94|396.14|0
1648089760000|2022-03-24 02:42:40|399.29|396.49|399.2|396.4|399.29|396.49|399.11|396.31|0
1648089770000|2022-03-24 02:42:50|399.11|396.31|399.03|396.23|399.11|396.31|399.03|396.23|0
1648089780000|2022-03-24 02:43:00|399.11|396.31|399.11|396.31|399.11|396.31|399.03|396.23|0
1648089790000|2022-03-24 02:43:10|399.03|396.23|399.11|396.31|399.11|396.31|399.03|396.23|0
1648089810000|2022-03-24 02:43:30|398.94|396.14|399.03|396.23|399.11|396.31|398.94|396.14|0
1648089820000|2022-03-24 02:43:40|398.94|396.14|398.94|396.14|398.94|396.14|398.94|396.14|0
1648089830000|2022-03-24 02:43:50|398.77|395.97|398.77|395.97|398.77|395.97|398.77|395.97|0
1648089840000|2022-03-24 02:44:00|398.6|395.8|398.77|395.97|398.77|395.97|398.52|395.72|0
1648089850000|2022-03-24 02:44:10|398.6|395.8|398.6|395.8|398.6|395.8|398.43|395.63|0
1648089860000|2022-03-24 02:44:20|398.43|395.63|398.26|395.46|398.43|395.63|398.09|395.29|0
1648089890000|2022-03-24 02:44:50|398.09|395.29|398.09|395.29|398.09|395.29|398.09|395.29|0
1648089900000|2022-03-24 02:45:00|397.92|395.12|397.92|395.12|397.92|395.12|397.92|395.12|0
1648089910000|2022-03-24 02:45:10|398.09|395.29|397.92|395.12|398.09|395.29|397.92|395.12|0
1648089920000|2022-03-24 02:45:20|398.26|395.46|398.09|395.29|398.26|395.46|398.09|395.29|0
1648089930000|2022-03-24 02:45:30|397.92|395.12|397.92|395.12|397.92|395.12|397.92|395.12|0
1648089940000|2022-03-24 02:45:40|398|395.2|397.74|394.94|398|395.2|397.74|394.94|0
1648089960000|2022-03-24 02:46:00|397.57|394.77|397.57|394.77|397.57|394.77|397.57|394.77|0
1648089970000|2022-03-24 02:46:10|397.4|394.6|397.4|394.6|397.4|394.6|397.4|394.6|0
1648089980000|2022-03-24 02:46:20|397.57|394.77|397.4|394.6|397.57|394.77|397.4|394.6|0
1648089990000|2022-03-24 02:46:30|397.06|394.26|396.72|393.92|397.06|394.26|396.72|393.92|0
1648090010000|2022-03-24 02:46:50|396.81|394.01|396.89|394.09|396.89|394.09|396.72|393.92|0
1648090020000|2022-03-24 02:47:00|396.98|394.18|396.72|393.92|396.98|394.18|396.72|393.92|0
1648090030000|2022-03-24 02:47:10|396.89|394.09|396.89|394.09|396.89|394.09|396.89|394.09|0
1648090060000|2022-03-24 02:47:40|396.72|393.92|396.72|393.92|396.89|394.09|396.72|393.92|0
1648090070000|2022-03-24 02:47:50|396.89|394.09|396.72|393.92|396.89|394.09|396.72|393.92|0
1648090080000|2022-03-24 02:48:00|396.89|394.09|396.89|394.09|396.89|394.09|396.89|394.09|0
1648090090000|2022-03-24 02:48:10|396.72|393.92|396.72|393.92|396.72|393.92|396.72|393.92|0
1648090110000|2022-03-24 02:48:30|396.55|393.75|396.55|393.75|396.55|393.75|396.55|393.75|0
1648090120000|2022-03-24 02:48:40|396.21|393.41|396.55|393.75|396.55|393.75|396.21|393.41|0
1648090140000|2022-03-24 02:49:00|396.38|393.58|396.38|393.58|396.38|393.58|396.38|393.58|0
1648090150000|2022-03-24 02:49:10|396.04|393.24|396.03|393.23|396.04|393.24|396.03|393.23|0
1648090160000|2022-03-24 02:49:20|396.38|393.58|396.55|393.75|396.55|393.75|396.38|393.58|0
1648090170000|2022-03-24 02:49:30|396.38|393.58|396.21|393.41|396.38|393.58|396.21|393.41|0
1648090180000|2022-03-24 02:49:40|396.38|393.58|396.29|393.49|396.38|393.58|396.29|393.49|0
1648090190000|2022-03-24 02:49:50|396.21|393.41|396.55|393.75|396.55|393.75|396.21|393.41|0
1648090200000|2022-03-24 02:50:00|396.46|393.66|396.38|393.58|396.46|393.66|396.38|393.58|0
1648090210000|2022-03-24 02:50:10|396.55|393.75|396.72|393.92|396.72|393.92|396.55|393.75|0
1648090220000|2022-03-24 02:50:20|396.55|393.75|396.55|393.75|396.55|393.75|396.55|393.75|0
1648090230000|2022-03-24 02:50:30|396.72|393.92|396.72|393.92|396.72|393.92|396.72|393.92|0
1648090240000|2022-03-24 02:50:40|396.81|394.01|396.89|394.09|396.89|394.09|396.81|394.01|0
1648090250000|2022-03-24 02:50:50|397.06|394.26|397.06|394.26|397.06|394.26|397.06|394.26|0
1648090260000|2022-03-24 02:51:00|396.89|394.09|397.06|394.26|397.06|394.26|396.89|394.09|0
1648090270000|2022-03-24 02:51:10|397.23|394.43|397.06|394.26|397.23|394.43|397.06|394.26|0
1648090290000|2022-03-24 02:51:30|397.23|394.43|397.06|394.26|397.23|394.43|397.06|394.26|0
1648090300000|2022-03-24 02:51:40|397.15|394.35|397.15|394.35|397.15|394.35|397.15|394.35|0
1648090310000|2022-03-24 02:51:50|397.23|394.43|397.23|394.43|397.23|394.43|397.23|394.43|0
1648090320000|2022-03-24 02:52:00|397.4|394.6|397.57|394.77|397.57|394.77|397.4|394.6|0
1648090330000|2022-03-24 02:52:10|397.4|394.6|397.57|394.77|397.57|394.77|397.4|394.6|0
1648090350000|2022-03-24 02:52:30|397.74|394.94|397.66|394.86|397.74|394.94|397.57|394.77|0
1648090360000|2022-03-24 02:52:40|397.57|394.77|397.32|394.52|397.57|394.77|397.32|394.52|0
1648090370000|2022-03-24 02:52:50|397.23|394.43|397.23|394.43|397.4|394.6|397.23|394.43|0
1648090380000|2022-03-24 02:53:00|397.06|394.26|397.15|394.35|397.23|394.43|397.06|394.26|0
1648090390000|2022-03-24 02:53:10|397.23|394.43|397.23|394.43|397.23|394.43|397.23|394.43|0
1648090400000|2022-03-24 02:53:20|397.06|394.26|397.06|394.26|397.06|394.26|397.06|394.26|0
1648090410000|2022-03-24 02:53:30|397.23|394.43|397.15|394.35|397.23|394.43|397.15|394.35|0
1648090420000|2022-03-24 02:53:40|397.23|394.43|397.23|394.43|397.23|394.43|397.23|394.43|0
1648090430000|2022-03-24 02:53:50|397.15|394.35|397.06|394.26|397.15|394.35|397.06|394.26|0
1648090440000|2022-03-24 02:54:00|396.89|394.09|397.06|394.26|397.06|394.26|396.89|394.09|0
1648090450000|2022-03-24 02:54:10|397.15|394.35|397.06|394.26|397.23|394.43|397.06|394.26|0
1648090460000|2022-03-24 02:54:20|397.15|394.35|397.4|394.6|397.4|394.6|397.15|394.35|0
1648090470000|2022-03-24 02:54:30|397.32|394.52|397.4|394.6|397.4|394.6|397.32|394.52|0
1648090480000|2022-03-24 02:54:40|397.57|394.77|397.4|394.6|397.57|394.77|397.4|394.6|0
1648090490000|2022-03-24 02:54:50|397.23|394.43|397.4|394.6|397.4|394.6|397.23|394.43|0
1648090510000|2022-03-24 02:55:10|397.23|394.43|397.4|394.6|397.4|394.6|397.23|394.43|0
1648090520000|2022-03-24 02:55:20|397.23|394.43|397.23|394.43|397.23|394.43|397.23|394.43|0
1648090530000|2022-03-24 02:55:30|397.06|394.26|397.23|394.43|397.23|394.43|397.06|394.26|0
1648090540000|2022-03-24 02:55:40|397.06|394.26|397.06|394.26|397.06|394.26|397.06|394.26|0
1648090550000|2022-03-24 02:55:50|396.89|394.09|396.89|394.09|396.89|394.09|396.89|394.09|0
1648090560000|2022-03-24 02:56:00|397.15|394.35|397.15|394.35|397.15|394.35|397.06|394.26|0
1648090570000|2022-03-24 02:56:10|397.06|394.26|397.23|394.43|397.23|394.43|397.06|394.26|0
1648090590000|2022-03-24 02:56:30|397.4|394.6|397.32|394.52|397.4|394.6|397.23|394.43|0
1648090600000|2022-03-24 02:56:40|397.23|394.43|397.23|394.43|397.4|394.6|397.23|394.43|0
1648090610000|2022-03-24 02:56:50|397.32|394.52|397.32|394.52|397.32|394.52|397.32|394.52|0
1648090620000|2022-03-24 02:57:00|397.23|394.43|397.06|394.26|397.23|394.43|397.06|394.26|0
1648090640000|2022-03-24 02:57:20|396.97|394.17|397.06|394.26|397.06|394.26|396.97|394.17|0
1648090650000|2022-03-24 02:57:30|397.15|394.35|397.15|394.35|397.15|394.35|397.06|394.26|0
1648090660000|2022-03-24 02:57:40|397.23|394.43|397.23|394.43|397.23|394.43|397.23|394.43|0
1648090720000|2022-03-24 02:58:40|397.32|394.52|397.32|394.52|397.32|394.52|397.32|394.52|0
1648090730000|2022-03-24 02:58:50|397.23|394.43|397.23|394.43|397.23|394.43|397.23|394.43|0
1648090770000|2022-03-24 02:59:30|397.32|394.52|397.23|394.43|397.32|394.52|397.23|394.43|0
1648090780000|2022-03-24 02:59:40|397.32|394.52|397.32|394.52|397.32|394.52|397.32|394.52|0
1648090790000|2022-03-24 02:59:50|397.23|394.43|397.23|394.43|397.32|394.52|397.23|394.43|0
1648090800000|2022-03-24 03:00:00|397.14|394.34|397.57|394.77|397.57|394.77|397.06|394.26|0
1648090810000|2022-03-24 03:00:10|397.4|394.6|397.4|394.6|397.4|394.6|397.4|394.6|0
1648090820000|2022-03-24 03:00:20|397.31|394.51|397.31|394.51|397.31|394.51|397.31|394.51|0
1648090830000|2022-03-24 03:00:30|397.4|394.6|397.06|394.26|397.4|394.6|397.06|394.26|0
1648090840000|2022-03-24 03:00:40|397.23|394.43|397.23|394.43|397.23|394.43|397.23|394.43|0
1648090860000|2022-03-24 03:01:00|397.4|394.6|397.05|394.25|397.4|394.6|397.05|394.25|0
1648090870000|2022-03-24 03:01:10|396.88|394.08|397.23|394.43|397.23|394.43|396.88|394.08|0
1648090880000|2022-03-24 03:01:20|397.05|394.25|397.05|394.25|397.05|394.25|397.05|394.25|0
1648090890000|2022-03-24 03:01:30|396.88|394.08|396.88|394.08|396.88|394.08|396.88|394.08|0
1648090900000|2022-03-24 03:01:40|396.71|393.91|396.54|393.74|396.71|393.91|396.54|393.74|0
1648090910000|2022-03-24 03:01:50|396.71|393.91|396.71|393.91|396.71|393.91|396.54|393.74|0
1648090920000|2022-03-24 03:02:00|396.88|394.08|396.88|394.08|396.88|394.08|396.88|394.08|0
1648090930000|2022-03-24 03:02:10|397.05|394.25|397.05|394.25|397.05|394.25|397.05|394.25|0
1648090940000|2022-03-24 03:02:20|397.23|394.43|397.05|394.25|397.23|394.43|397.05|394.25|0
1648090970000|2022-03-24 03:02:50|397.23|394.43|397.23|394.43|397.23|394.43|397.23|394.43|0
1648090980000|2022-03-24 03:03:00|397.4|394.6|397.4|394.6|397.4|394.6|397.4|394.6|0
1648090990000|2022-03-24 03:03:10|397.23|394.43|397.23|394.43|397.23|394.43|397.23|394.43|0
1648091000000|2022-03-24 03:03:20|397.22|394.42|397.22|394.42|397.22|394.42|397.22|394.42|0
1648091010000|2022-03-24 03:03:30|397.4|394.6|397.4|394.6|397.4|394.6|397.4|394.6|0
1648091070000|2022-03-24 03:04:30|397.57|394.77|397.57|394.77|397.57|394.77|397.57|394.77|0
1648091080000|2022-03-24 03:04:40|397.74|394.94|397.91|395.11|397.91|395.11|397.74|394.94|0
1648091110000|2022-03-24 03:05:10|398|395.2|398.08|395.28|398.08|395.28|398|395.2|0
1648091120000|2022-03-24 03:05:20|397.91|395.11|397.83|395.03|397.91|395.11|397.83|395.03|0
1648091130000|2022-03-24 03:05:30|397.91|395.11|398.08|395.28|398.08|395.28|397.91|395.11|0
1648091140000|2022-03-24 03:05:40|397.91|395.11|397.91|395.11|397.91|395.11|397.91|395.11|0
1648091150000|2022-03-24 03:05:50|398.08|395.28|398.08|395.28|398.08|395.28|398.08|395.28|0
1648091170000|2022-03-24 03:06:10|398.42|395.62|398.42|395.62|398.42|395.62|398.42|395.62|0
1648091180000|2022-03-24 03:06:20|398.59|395.79|398.76|395.96|398.76|395.96|398.59|395.79|0
1648091190000|2022-03-24 03:06:30|398.51|395.71|398.42|395.62|398.51|395.71|398.42|395.62|0
1648091220000|2022-03-24 03:07:00|398.25|395.45|397.91|395.11|398.25|395.45|397.91|395.11|0
1648091230000|2022-03-24 03:07:10|397.74|394.94|397.91|395.11|397.91|395.11|397.74|394.94|0
1648091240000|2022-03-24 03:07:20|397.74|394.94|397.74|394.94|397.74|394.94|397.74|394.94|0
1648091250000|2022-03-24 03:07:30|397.83|395.03|397.91|395.11|397.91|395.11|397.83|395.03|0
1648091280000|2022-03-24 03:08:00|397.74|394.94|397.74|394.94|397.74|394.94|397.74|394.94|0
1648091300000|2022-03-24 03:08:20|397.56|394.76|397.74|394.94|397.74|394.94|397.56|394.76|0
1648091310000|2022-03-24 03:08:30|397.56|394.76|397.48|394.68|397.56|394.76|397.48|394.68|0
1648091320000|2022-03-24 03:08:40|397.56|394.76|397.56|394.76|397.56|394.76|397.56|394.76|0
1648091330000|2022-03-24 03:08:50|397.39|394.59|397.39|394.59|397.39|394.59|397.39|394.59|0
1648091340000|2022-03-24 03:09:00|397.65|394.85|397.56|394.76|397.65|394.85|397.56|394.76|0
1648091360000|2022-03-24 03:09:20|397.39|394.59|397.31|394.51|397.39|394.59|397.22|394.42|0
1648091370000|2022-03-24 03:09:30|397.22|394.42|397.14|394.34|397.22|394.42|397.05|394.25|0
1648091380000|2022-03-24 03:09:40|397.05|394.25|397.22|394.42|397.22|394.42|397.05|394.25|0
1648091390000|2022-03-24 03:09:50|397.05|394.25|397.31|394.51|397.31|394.51|397.05|394.25|0
1648091400000|2022-03-24 03:10:00|397.22|394.42|397.22|394.42|397.22|394.42|396.88|394.08|0
1648091410000|2022-03-24 03:10:10|397.14|394.34|397.22|394.42|397.22|394.42|397.14|394.34|0
1648091420000|2022-03-24 03:10:20|397.39|394.59|397.31|394.51|397.39|394.59|397.31|394.51|0
1648091430000|2022-03-24 03:10:30|397.22|394.42|397.22|394.42|397.22|394.42|397.22|394.42|0
1648091460000|2022-03-24 03:11:00|397.05|394.25|397.14|394.34|397.14|394.34|397.05|394.25|0
1648091470000|2022-03-24 03:11:10|397.05|394.25|397.22|394.42|397.22|394.42|397.05|394.25|0
1648091490000|2022-03-24 03:11:30|397.39|394.59|397.39|394.59|397.39|394.59|397.39|394.59|0
1648091500000|2022-03-24 03:11:40|397.22|394.42|397.22|394.42|397.22|394.42|397.22|394.42|0
1648091510000|2022-03-24 03:11:50|397.05|394.25|397.14|394.34|397.22|394.42|397.05|394.25|0
1648091520000|2022-03-24 03:12:00|397.05|394.25|397.05|394.25|397.22|394.42|397.05|394.25|0
1648091530000|2022-03-24 03:12:10|397.22|394.42|397.22|394.42|397.22|394.42|397.22|394.42|0
1648091540000|2022-03-24 03:12:20|397.05|394.25|397.05|394.25|397.05|394.25|397.05|394.25|0
1648091550000|2022-03-24 03:12:30|397.22|394.42|397.22|394.42|397.22|394.42|397.22|394.42|0
1648091560000|2022-03-24 03:12:40|397.05|394.25|397.22|394.42|397.22|394.42|397.05|394.25|0
1648091570000|2022-03-24 03:12:50|397.14|394.34|397.05|394.25|397.14|394.34|397.05|394.25|0
1648091580000|2022-03-24 03:13:00|397.22|394.42|397.22|394.42|397.22|394.42|397.22|394.42|0
1648091620000|2022-03-24 03:13:40|397.31|394.51|397.31|394.51|397.31|394.51|397.22|394.42|0
1648091630000|2022-03-24 03:13:50|397.22|394.42|397.22|394.42|397.22|394.42|397.22|394.42|0
1648091640000|2022-03-24 03:14:00|397.05|394.25|397.22|394.42|397.22|394.42|397.05|394.25|0
1648091680000|2022-03-24 03:14:40|397.05|394.25|397.05|394.25|397.05|394.25|397.05|394.25|0
1648091690000|2022-03-24 03:14:50|397.14|394.34|397.05|394.25|397.14|394.34|397.05|394.25|0
1648091700000|2022-03-24 03:15:00|397.22|394.42|397.39|394.59|397.39|394.59|397.22|394.42|0
1648091710000|2022-03-24 03:15:10|397.22|394.42|397.39|394.59|397.39|394.59|397.22|394.42|0
1648091720000|2022-03-24 03:15:20|397.48|394.68|397.39|394.59|397.56|394.76|397.39|394.59|0
1648091730000|2022-03-24 03:15:30|397.22|394.42|397.22|394.42|397.22|394.42|397.22|394.42|0
1648091740000|2022-03-24 03:15:40|396.88|394.08|397.05|394.25|397.05|394.25|396.88|394.08|0
1648091750000|2022-03-24 03:15:50|396.88|394.08|396.8|394|396.88|394.08|396.71|393.91|0
1648091760000|2022-03-24 03:16:00|397.14|394.34|397.05|394.25|397.14|394.34|397.05|394.25|0
1648091770000|2022-03-24 03:16:10|397.22|394.42|397.22|394.42|397.22|394.42|397.22|394.42|0
1648091820000|2022-03-24 03:17:00|397.05|394.25|396.88|394.08|397.05|394.25|396.88|394.08|0
1648091830000|2022-03-24 03:17:10|397.05|394.25|397.05|394.25|397.05|394.25|397.05|394.25|0
1648091840000|2022-03-24 03:17:20|396.88|394.08|396.71|393.91|396.88|394.08|396.71|393.91|0
1648091850000|2022-03-24 03:17:30|396.88|394.08|396.88|394.08|396.88|394.08|396.88|394.08|0
1648091860000|2022-03-24 03:17:40|396.71|393.91|396.8|394|396.88|394.08|396.71|393.91|0
1648091870000|2022-03-24 03:17:50|396.88|394.08|396.71|393.91|396.88|394.08|396.71|393.91|0
1648091880000|2022-03-24 03:18:00|396.8|394|396.88|394.08|396.88|394.08|396.8|394|0
1648091890000|2022-03-24 03:18:10|396.71|393.91|396.88|394.08|396.88|394.08|396.71|393.91|0
1648091900000|2022-03-24 03:18:20|396.71|393.91|396.71|393.91|396.71|393.91|396.71|393.91|0
1648091930000|2022-03-24 03:18:50|396.8|394|396.8|394|396.8|394|396.8|394|0
1648091940000|2022-03-24 03:19:00|396.71|393.91|396.88|394.08|396.97|394.17|396.71|393.91|0
1648091960000|2022-03-24 03:19:20|396.8|394|396.8|394|396.8|394|396.8|394|0
1648091970000|2022-03-24 03:19:30|396.88|394.08|396.88|394.08|396.88|394.08|396.8|394|0
1648091980000|2022-03-24 03:19:40|397.05|394.25|397.05|394.25|397.05|394.25|397.05|394.25|0
1648091990000|2022-03-24 03:19:50|397.14|394.34|397.05|394.25|397.14|394.34|397.05|394.25|0
1648092000000|2022-03-24 03:20:00|396.88|394.08|396.88|394.08|396.88|394.08|396.88|394.08|0
1648092010000|2022-03-24 03:20:10|397.05|394.25|397.14|394.34|397.22|394.42|397.05|394.25|0
1648092020000|2022-03-24 03:20:20|397.05|394.25|397.22|394.42|397.22|394.42|397.05|394.25|0
1648092030000|2022-03-24 03:20:30|397.05|394.25|396.88|394.08|397.05|394.25|396.88|394.08|0
1648092040000|2022-03-24 03:20:40|396.71|393.91|396.88|394.08|396.88|394.08|396.71|393.91|0
1648092050000|2022-03-24 03:20:50|396.71|393.91|396.88|394.08|396.88|394.08|396.71|393.91|0
1648092060000|2022-03-24 03:21:00|397.05|394.25|397.05|394.25|397.05|394.25|396.88|394.08|0
1648092070000|2022-03-24 03:21:10|397.22|394.42|397.14|394.34|397.22|394.42|397.14|394.34|0
1648092080000|2022-03-24 03:21:20|397.22|394.42|397.05|394.25|397.22|394.42|397.05|394.25|0
1648092090000|2022-03-24 03:21:30|397.22|394.42|397.22|394.42|397.22|394.42|397.22|394.42|0
1648092140000|2022-03-24 03:22:20|397.05|394.25|397.22|394.42|397.22|394.42|397.05|394.25|0
1648092160000|2022-03-24 03:22:40|397.39|394.59|397.39|394.59|397.39|394.59|397.39|394.59|0
1648092170000|2022-03-24 03:22:50|397.56|394.76|397.56|394.76|397.56|394.76|397.56|394.76|0
1648092200000|2022-03-24 03:23:20|397.73|394.93|397.73|394.93|397.73|394.93|397.73|394.93|0
1648092210000|2022-03-24 03:23:30|397.56|394.76|397.56|394.76|397.56|394.76|397.56|394.76|0
1648092220000|2022-03-24 03:23:40|397.39|394.59|397.39|394.59|397.39|394.59|397.39|394.59|0
1648092230000|2022-03-24 03:23:50|397.56|394.76|397.56|394.76|397.56|394.76|397.56|394.76|0
1648092260000|2022-03-24 03:24:20|397.65|394.85|397.65|394.85|397.65|394.85|397.65|394.85|0
1648092270000|2022-03-24 03:24:30|397.56|394.76|397.56|394.76|397.56|394.76|397.56|394.76|0
1648092280000|2022-03-24 03:24:40|397.65|394.85|397.65|394.85|397.65|394.85|397.56|394.76|0
1648092290000|2022-03-24 03:24:50|397.73|394.93|397.65|394.85|397.73|394.93|397.56|394.76|0
1648092300000|2022-03-24 03:25:00|397.56|394.76|397.39|394.59|397.56|394.76|397.39|394.59|0
1648092320000|2022-03-24 03:25:20|397.22|394.42|397.22|394.42|397.31|394.51|397.22|394.42|0
1648092350000|2022-03-24 03:25:50|397.31|394.51|397.39|394.59|397.39|394.59|397.31|394.51|0
1648092380000|2022-03-24 03:26:20|397.48|394.68|397.48|394.68|397.48|394.68|397.48|394.68|0
1648092390000|2022-03-24 03:26:30|397.39|394.59|397.22|394.42|397.39|394.59|397.22|394.42|0
1648092400000|2022-03-24 03:26:40|397.39|394.59|397.39|394.59|397.39|394.59|397.39|394.59|0
1648092430000|2022-03-24 03:27:10|397.22|394.42|397.22|394.42|397.22|394.42|397.22|394.42|0
1648092470000|2022-03-24 03:27:50|397.3|394.5|397.39|394.59|397.39|394.59|397.3|394.5|0
1648092500000|2022-03-24 03:28:20|397.22|394.42|397.22|394.42|397.22|394.42|397.22|394.42|0
1648092510000|2022-03-24 03:28:30|397.3|394.5|397.3|394.5|397.3|394.5|397.3|394.5|0
1648092520000|2022-03-24 03:28:40|397.22|394.42|397.22|394.42|397.22|394.42|397.22|394.42|0
1648092540000|2022-03-24 03:29:00|397.56|394.76|397.39|394.59|397.56|394.76|397.39|394.59|0
1648092560000|2022-03-24 03:29:20|397.56|394.76|397.56|394.76|397.56|394.76|397.56|394.76|0
1648092570000|2022-03-24 03:29:30|397.65|394.85|397.73|394.93|397.73|394.93|397.65|394.85|0
1648092600000|2022-03-24 03:30:00|397.56|394.76|397.56|394.76|397.56|394.76|397.56|394.76|0
1648092610000|2022-03-24 03:30:10|397.65|394.85|397.73|394.93|397.73|394.93|397.65|394.85|0
1648092620000|2022-03-24 03:30:20|397.82|395.02|397.9|395.1|397.9|395.1|397.73|394.93|0
1648092630000|2022-03-24 03:30:30|397.73|394.93|397.73|394.93|397.73|394.93|397.73|394.93|0
1648092650000|2022-03-24 03:30:50|397.56|394.76|397.56|394.76|397.56|394.76|397.56|394.76|0
1648092660000|2022-03-24 03:31:00|397.39|394.59|397.39|394.59|397.39|394.59|397.39|394.59|0
1648092670000|2022-03-24 03:31:10|397.21|394.41|397.21|394.41|397.21|394.41|397.21|394.41|0
1648092680000|2022-03-24 03:31:20|397.04|394.24|397.04|394.24|397.04|394.24|397.04|394.24|0
1648092690000|2022-03-24 03:31:30|397.21|394.41|397.21|394.41|397.21|394.41|397.21|394.41|0
1648092700000|2022-03-24 03:31:40|397.39|394.59|397.39|394.59|397.39|394.59|397.39|394.59|0
1648092720000|2022-03-24 03:32:00|397.56|394.76|397.47|394.67|397.56|394.76|397.47|394.67|0
1648092730000|2022-03-24 03:32:10|397.39|394.59|397.39|394.59|397.47|394.67|397.39|394.59|0
1648092740000|2022-03-24 03:32:20|397.56|394.76|397.56|394.76|397.56|394.76|397.56|394.76|0
1648092750000|2022-03-24 03:32:30|397.39|394.59|397.56|394.76|397.56|394.76|397.39|394.59|0
1648092760000|2022-03-24 03:32:40|397.38|394.58|397.38|394.58|397.38|394.58|397.38|394.58|0
1648092770000|2022-03-24 03:32:50|397.47|394.67|397.38|394.58|397.47|394.67|397.38|394.58|0
1648092790000|2022-03-24 03:33:10|397.21|394.41|397.38|394.58|397.38|394.58|397.21|394.41|0
1648092810000|2022-03-24 03:33:30|397.3|394.5|397.21|394.41|397.38|394.58|397.21|394.41|0
1648092830000|2022-03-24 03:33:50|397.04|394.24|397.21|394.41|397.21|394.41|397.04|394.24|0
1648092860000|2022-03-24 03:34:20|397.13|394.33|397.21|394.41|397.21|394.41|397.13|394.33|0
1648092910000|2022-03-24 03:35:10|397.04|394.24|397.21|394.41|397.21|394.41|397.04|394.24|0
1648092930000|2022-03-24 03:35:30|397.13|394.33|397.04|394.24|397.13|394.33|397.04|394.24|0
1648092940000|2022-03-24 03:35:40|397.13|394.33|397.13|394.33|397.13|394.33|397.13|394.33|0
1648092950000|2022-03-24 03:35:50|397.21|394.41|397.21|394.41|397.21|394.41|397.21|394.41|0
1648092960000|2022-03-24 03:36:00|397.3|394.5|397.38|394.58|397.38|394.58|397.3|394.5|0
1648092970000|2022-03-24 03:36:10|397.55|394.75|397.38|394.58|397.55|394.75|397.38|394.58|0
1648092990000|2022-03-24 03:36:30|397.47|394.67|397.47|394.67|397.47|394.67|397.47|394.67|0
1648093000000|2022-03-24 03:36:40|397.55|394.75|397.55|394.75|397.55|394.75|397.55|394.75|0
1648093020000|2022-03-24 03:37:00|397.47|394.67|397.47|394.67|397.47|394.67|397.47|394.67|0
1648093030000|2022-03-24 03:37:10|397.38|394.58|397.55|394.75|397.55|394.75|397.38|394.58|0
1648093090000|2022-03-24 03:38:10|397.72|394.92|397.72|394.92|397.72|394.92|397.72|394.92|0
1648093130000|2022-03-24 03:38:50|397.9|395.1|398.07|395.27|398.07|395.27|397.9|395.1|0
1648093140000|2022-03-24 03:39:00|397.9|395.1|397.9|395.1|397.9|395.1|397.9|395.1|0
1648093180000|2022-03-24 03:39:40|397.72|394.92|397.72|394.92|397.72|394.92|397.72|394.92|0
1648093200000|2022-03-24 03:40:00|397.55|394.75|397.21|394.41|397.55|394.75|397.21|394.41|0
1648093220000|2022-03-24 03:40:20|397.38|394.58|397.38|394.58|397.38|394.58|397.38|394.58|0
1648093230000|2022-03-24 03:40:30|397.21|394.41|397.3|394.5|397.3|394.5|397.21|394.41|0
1648093240000|2022-03-24 03:40:40|397.21|394.41|397.38|394.58|397.38|394.58|397.21|394.41|0
1648093250000|2022-03-24 03:40:50|397.21|394.41|397.38|394.58|397.38|394.58|397.21|394.41|0
1648093270000|2022-03-24 03:41:10|397.21|394.41|397.21|394.41|397.21|394.41|397.21|394.41|0
1648093300000|2022-03-24 03:41:40|397.04|394.24|397.21|394.41|397.21|394.41|397.04|394.24|0
1648093360000|2022-03-24 03:42:40|397.38|394.58|397.89|395.09|397.89|395.09|397.38|394.58|0
1648093370000|2022-03-24 03:42:50|397.72|394.92|397.72|394.92|397.72|394.92|397.72|394.92|0
1648093380000|2022-03-24 03:43:00|397.55|394.75|397.55|394.75|397.55|394.75|397.55|394.75|0
1648093410000|2022-03-24 03:43:30|397.64|394.84|397.55|394.75|397.64|394.84|397.55|394.75|0
1648093420000|2022-03-24 03:43:40|397.38|394.58|397.55|394.75|397.55|394.75|397.38|394.58|0
1648093430000|2022-03-24 03:43:50|397.64|394.84|397.72|394.92|397.72|394.92|397.64|394.84|0
1648093480000|2022-03-24 03:44:40|397.81|395.01|397.81|395.01|397.81|395.01|397.81|395.01|0
1648093490000|2022-03-24 03:44:50|397.72|394.92|397.72|394.92|397.72|394.92|397.72|394.92|0
1648093500000|2022-03-24 03:45:00|397.89|395.09|397.89|395.09|397.89|395.09|397.89|395.09|0
1648093510000|2022-03-24 03:45:10|397.72|394.92|397.72|394.92|397.72|394.92|397.72|394.92|0
1648093520000|2022-03-24 03:45:20|397.89|395.09|397.89|395.09|397.89|395.09|397.89|395.09|0
1648093530000|2022-03-24 03:45:30|398.06|395.26|397.89|395.09|398.06|395.26|397.89|395.09|0
1648093550000|2022-03-24 03:45:50|397.72|394.92|397.72|394.92|397.72|394.92|397.72|394.92|0
1648093610000|2022-03-24 03:46:50|397.38|394.58|397.38|394.58|397.38|394.58|397.38|394.58|0
1648093620000|2022-03-24 03:47:00|397.21|394.41|397.38|394.58|397.38|394.58|397.21|394.41|0
1648093630000|2022-03-24 03:47:10|397.55|394.75|397.55|394.75|397.55|394.75|397.55|394.75|0
1648093640000|2022-03-24 03:47:20|397.38|394.58|397.38|394.58|397.38|394.58|397.38|394.58|0
1648093660000|2022-03-24 03:47:40|397.21|394.41|397.21|394.41|397.21|394.41|397.21|394.41|0
1648093670000|2022-03-24 03:47:50|397.04|394.24|397.21|394.41|397.21|394.41|397.04|394.24|0
1648093680000|2022-03-24 03:48:00|397.04|394.24|397.04|394.24|397.04|394.24|397.04|394.24|0
1648093690000|2022-03-24 03:48:10|397.21|394.41|397.21|394.41|397.38|394.58|397.21|394.41|0
1648093720000|2022-03-24 03:48:40|397.04|394.24|397.04|394.24|397.04|394.24|397.04|394.24|0
1648093740000|2022-03-24 03:49:00|396.96|394.16|397.04|394.24|397.04|394.24|396.96|394.16|0
1648093750000|2022-03-24 03:49:10|397.21|394.41|397.21|394.41|397.21|394.41|397.21|394.41|0
1648093760000|2022-03-24 03:49:20|397.38|394.58|397.38|394.58|397.38|394.58|397.38|394.58|0
1648093770000|2022-03-24 03:49:30|397.21|394.41|397.04|394.24|397.21|394.41|397.04|394.24|0
1648093880000|2022-03-24 03:51:20|397.21|394.41|397.21|394.41|397.21|394.41|397.21|394.41|0
1648093900000|2022-03-24 03:51:40|397.04|394.24|397.04|394.24|397.04|394.24|397.04|394.24|0
1648093910000|2022-03-24 03:51:50|397.12|394.32|396.69|393.89|397.21|394.41|396.69|393.89|0
1648093920000|2022-03-24 03:52:00|396.78|393.98|396.87|394.07|396.87|394.07|396.78|393.98|0
1648093950000|2022-03-24 03:52:30|397.04|394.24|397.04|394.24|397.04|394.24|397.04|394.24|0
1648093970000|2022-03-24 03:52:50|396.95|394.15|396.86|394.06|396.95|394.15|396.86|394.06|0
1648093980000|2022-03-24 03:53:00|396.95|394.15|396.86|394.06|396.95|394.15|396.86|394.06|0
1648093990000|2022-03-24 03:53:10|396.69|393.89|396.69|393.89|396.69|393.89|396.69|393.89|0
1648094000000|2022-03-24 03:53:20|396.52|393.72|396.35|393.55|396.52|393.72|396.35|393.55|0
1648094010000|2022-03-24 03:53:30|396.01|393.21|395.5|392.7|396.01|393.21|395.5|392.7|0
1648094020000|2022-03-24 03:53:40|395.16|392.36|395.5|392.7|395.5|392.7|395.16|392.36|0
1648094030000|2022-03-24 03:53:50|395.33|392.53|395.5|392.7|395.5|392.7|395.33|392.53|0
1648094040000|2022-03-24 03:54:00|395.67|392.87|395.67|392.87|395.84|393.04|395.67|392.87|0
1648094050000|2022-03-24 03:54:10|395.76|392.96|395.67|392.87|395.76|392.96|395.67|392.87|0
1648094060000|2022-03-24 03:54:20|395.5|392.7|395.59|392.79|395.59|392.79|395.5|392.7|0
1648094070000|2022-03-24 03:54:30|395.67|392.87|395.67|392.87|395.67|392.87|395.67|392.87|0
1648094080000|2022-03-24 03:54:40|395.5|392.7|395.16|392.36|395.5|392.7|395.16|392.36|0
1648094090000|2022-03-24 03:54:50|395.33|392.53|395.33|392.53|395.33|392.53|395.16|392.36|0
1648094100000|2022-03-24 03:55:00|395.5|392.7|395.5|392.7|395.5|392.7|395.33|392.53|0
1648094120000|2022-03-24 03:55:20|395.67|392.87|395.67|392.87|395.67|392.87|395.67|392.87|0
1648094130000|2022-03-24 03:55:30|395.5|392.7|395.33|392.53|395.5|392.7|395.33|392.53|0
1648094140000|2022-03-24 03:55:40|395.16|392.36|395.16|392.36|395.16|392.36|395.16|392.36|0
1648094150000|2022-03-24 03:55:50|395.33|392.53|395.33|392.53|395.33|392.53|395.33|392.53|0
1648094160000|2022-03-24 03:56:00|395.42|392.62|395.33|392.53|395.42|392.62|395.33|392.53|0
1648094210000|2022-03-24 03:56:50|395.25|392.45|395.25|392.45|395.33|392.53|395.25|392.45|0
1648094220000|2022-03-24 03:57:00|395.33|392.53|394.99|392.19|395.33|392.53|394.99|392.19|0
1648094250000|2022-03-24 03:57:30|394.48|391.68|394.31|391.51|394.48|391.68|394.31|391.51|0
1648094260000|2022-03-24 03:57:40|394.14|391.34|394.05|391.25|394.14|391.34|393.97|391.17|0
1648094270000|2022-03-24 03:57:50|394.31|391.51|394.31|391.51|394.31|391.51|394.31|391.51|0
1648094280000|2022-03-24 03:58:00|394.22|391.42|393.8|391|394.22|391.42|393.8|391|0
1648094290000|2022-03-24 03:58:10|393.97|391.17|393.97|391.17|394.14|391.34|393.97|391.17|0
1648094300000|2022-03-24 03:58:20|393.79|390.99|393.97|391.17|393.97|391.17|393.79|390.99|0
1648094310000|2022-03-24 03:58:30|393.96|391.16|393.96|391.16|393.96|391.16|393.96|391.16|0
1648094320000|2022-03-24 03:58:40|393.88|391.08|393.88|391.08|393.88|391.08|393.88|391.08|0
1648094330000|2022-03-24 03:58:50|393.96|391.16|393.96|391.16|393.96|391.16|393.96|391.16|0
1648094340000|2022-03-24 03:59:00|393.79|390.99|393.79|390.99|393.96|391.16|393.79|390.99|0
1648094350000|2022-03-24 03:59:10|393.96|391.16|393.96|391.16|393.96|391.16|393.96|391.16|0
1648094360000|2022-03-24 03:59:20|393.79|390.99|393.96|391.16|393.96|391.16|393.79|390.99|0
1648094370000|2022-03-24 03:59:30|393.79|390.99|393.79|390.99|393.79|390.99|393.79|390.99|0
1648094400000|2022-03-24 04:00:00|393.62|390.82|393.62|390.82|393.62|390.82|393.62|390.82|0
1648094410000|2022-03-24 04:00:10|393.45|390.65|393.45|390.65|393.45|390.65|393.45|390.65|0
1648094420000|2022-03-24 04:00:20|393.54|390.74|393.45|390.65|393.54|390.74|393.45|390.65|0
1648094430000|2022-03-24 04:00:30|393.28|390.48|393.28|390.48|393.28|390.48|393.28|390.48|0
1648094440000|2022-03-24 04:00:40|393.11|390.31|393.11|390.31|393.28|390.48|393.11|390.31|0
1648094450000|2022-03-24 04:00:50|393.03|390.23|393.03|390.23|393.03|390.23|393.03|390.23|0
1648094460000|2022-03-24 04:01:00|393.28|390.48|393.45|390.65|393.45|390.65|393.28|390.48|0
1648094480000|2022-03-24 04:01:20|393.54|390.74|393.62|390.82|393.62|390.82|393.45|390.65|0
1648094490000|2022-03-24 04:01:30|393.79|390.99|393.62|390.82|393.79|390.99|393.62|390.82|0
1648094500000|2022-03-24 04:01:40|393.79|390.99|393.62|390.82|393.79|390.99|393.62|390.82|0
1648094510000|2022-03-24 04:01:50|393.45|390.65|393.45|390.65|393.45|390.65|393.45|390.65|0
1648094520000|2022-03-24 04:02:00|393.54|390.74|393.45|390.65|393.54|390.74|393.45|390.65|0
1648094530000|2022-03-24 04:02:10|393.62|390.82|393.62|390.82|393.62|390.82|393.62|390.82|0
1648094550000|2022-03-24 04:02:30|393.79|390.99|393.79|390.99|393.79|390.99|393.79|390.99|0
1648094560000|2022-03-24 04:02:40|393.96|391.16|393.96|391.16|393.96|391.16|393.96|391.16|0
1648094580000|2022-03-24 04:03:00|394.05|391.25|394.05|391.25|394.05|391.25|394.05|391.25|0
1648094590000|2022-03-24 04:03:10|393.96|391.16|393.96|391.16|393.96|391.16|393.88|391.08|0
1648094600000|2022-03-24 04:03:20|394.13|391.33|394.13|391.33|394.13|391.33|393.96|391.16|0
1648094630000|2022-03-24 04:03:50|393.96|391.16|393.96|391.16|393.96|391.16|393.96|391.16|0
1648094640000|2022-03-24 04:04:00|394.05|391.25|394.05|391.25|394.05|391.25|394.05|391.25|0
1648094650000|2022-03-24 04:04:10|393.96|391.16|393.62|390.82|393.96|391.16|393.62|390.82|0
1648094660000|2022-03-24 04:04:20|393.54|390.74|393.62|390.82|393.62|390.82|393.54|390.74|0
1648094670000|2022-03-24 04:04:30|393.71|390.91|393.79|390.99|393.79|390.99|393.71|390.91|0
1648094680000|2022-03-24 04:04:40|393.96|391.16|393.96|391.16|393.96|391.16|393.96|391.16|0
1648094700000|2022-03-24 04:05:00|393.79|390.99|393.79|390.99|393.79|390.99|393.79|390.99|0
1648094710000|2022-03-24 04:05:10|393.96|391.16|393.96|391.16|393.96|391.16|393.96|391.16|0
1648094750000|2022-03-24 04:05:50|393.79|390.99|393.79|390.99|393.79|390.99|393.79|390.99|0
1648094810000|2022-03-24 04:06:50|393.71|390.91|393.79|390.99|393.79|390.99|393.71|390.91|0
1648094820000|2022-03-24 04:07:00|393.88|391.08|393.79|390.99|393.88|391.08|393.79|390.99|0
1648094830000|2022-03-24 04:07:10|393.96|391.16|393.62|390.82|393.96|391.16|393.62|390.82|0
1648094840000|2022-03-24 04:07:20|393.79|390.99|393.45|390.65|393.79|390.99|393.45|390.65|0
1648094850000|2022-03-24 04:07:30|393.62|390.82|393.62|390.82|393.62|390.82|393.62|390.82|0
1648094860000|2022-03-24 04:07:40|393.71|390.91|393.71|390.91|393.71|390.91|393.71|390.91|0
1648094870000|2022-03-24 04:07:50|393.62|390.82|393.79|390.99|393.79|390.99|393.62|390.82|0
1648094880000|2022-03-24 04:08:00|393.62|390.82|393.79|390.99|393.79|390.99|393.62|390.82|0
1648094910000|2022-03-24 04:08:30|393.62|390.82|393.62|390.82|393.62|390.82|393.62|390.82|0
1648094930000|2022-03-24 04:08:50|393.45|390.65|393.45|390.65|393.45|390.65|393.45|390.65|0
1648094950000|2022-03-24 04:09:10|393.62|390.82|393.62|390.82|393.62|390.82|393.62|390.82|0
1648094970000|2022-03-24 04:09:30|393.79|390.99|393.62|390.82|393.79|390.99|393.62|390.82|0
1648095070000|2022-03-24 04:11:10|393.79|390.99|393.62|390.82|393.79|390.99|393.62|390.82|0
1648095080000|2022-03-24 04:11:20|393.71|390.91|393.79|390.99|393.79|390.99|393.71|390.91|0
1648095120000|2022-03-24 04:12:00|393.96|391.16|393.96|391.16|393.96|391.16|393.96|391.16|0
1648095170000|2022-03-24 04:12:50|394.13|391.33|393.79|390.99|394.13|391.33|393.79|390.99|0
1648095180000|2022-03-24 04:13:00|393.96|391.16|394.13|391.33|394.13|391.33|393.96|391.16|0
1648095200000|2022-03-24 04:13:20|393.96|391.16|394.13|391.33|394.13|391.33|393.96|391.16|0
1648095270000|2022-03-24 04:14:30|394.3|391.5|394.3|391.5|394.3|391.5|394.3|391.5|0
1648095290000|2022-03-24 04:14:50|394.13|391.33|394.13|391.33|394.13|391.33|394.13|391.33|0
1648095320000|2022-03-24 04:15:20|393.96|391.16|393.96|391.16|393.96|391.16|393.96|391.16|0
1648095330000|2022-03-24 04:15:30|394.13|391.33|394.13|391.33|394.13|391.33|394.13|391.33|0
1648095360000|2022-03-24 04:16:00|393.96|391.16|393.28|390.48|393.96|391.16|393.28|390.48|0
1648095370000|2022-03-24 04:16:10|393.45|390.65|393.45|390.65|393.45|390.65|393.37|390.57|0
1648095380000|2022-03-24 04:16:20|393.28|390.48|393.28|390.48|393.37|390.57|393.28|390.48|0
1648095410000|2022-03-24 04:16:50|393.45|390.65|393.11|390.31|393.45|390.65|393.11|390.31|0
1648095430000|2022-03-24 04:17:10|392.94|390.14|393.28|390.48|393.28|390.48|392.94|390.14|0
1648095450000|2022-03-24 04:17:30|393.37|390.57|393.28|390.48|393.37|390.57|393.28|390.48|0
1648095460000|2022-03-24 04:17:40|393.45|390.65|393.45|390.65|393.45|390.65|393.45|390.65|0
1648095470000|2022-03-24 04:17:50|393.62|390.82|393.62|390.82|393.62|390.82|393.62|390.82|0
1648095480000|2022-03-24 04:18:00|393.79|390.99|393.79|390.99|393.79|390.99|393.79|390.99|0
1648095490000|2022-03-24 04:18:10|393.62|390.82|393.62|390.82|393.62|390.82|393.62|390.82|0
1648095500000|2022-03-24 04:18:20|393.79|390.99|393.88|391.08|393.88|391.08|393.79|390.99|0
1648095510000|2022-03-24 04:18:30|393.79|390.99|393.96|391.16|393.96|391.16|393.79|390.99|0
1648095520000|2022-03-24 04:18:40|393.79|390.99|393.88|391.08|393.88|391.08|393.79|390.99|0
1648095530000|2022-03-24 04:18:50|393.79|390.99|393.79|390.99|393.79|390.99|393.79|390.99|0
1648095540000|2022-03-24 04:19:00|393.88|391.08|393.79|390.99|393.88|391.08|393.79|390.99|0
1648095580000|2022-03-24 04:19:40|393.88|391.08|393.88|391.08|393.88|391.08|393.88|391.08|0
1648095590000|2022-03-24 04:19:50|393.79|390.99|393.79|390.99|393.79|390.99|393.79|390.99|0
1648095620000|2022-03-24 04:20:20|393.62|390.82|393.79|390.99|393.79|390.99|393.62|390.82|0
1648095640000|2022-03-24 04:20:40|393.62|390.82|393.79|390.99|393.79|390.99|393.62|390.82|0
1648095670000|2022-03-24 04:21:10|393.62|390.82|393.62|390.82|393.62|390.82|393.62|390.82|0
1648095700000|2022-03-24 04:21:40|393.53|390.73|393.45|390.65|393.53|390.73|393.45|390.65|0
1648095720000|2022-03-24 04:22:00|393.62|390.82|393.45|390.65|393.62|390.82|393.45|390.65|0
1648095730000|2022-03-24 04:22:10|393.62|390.82|393.62|390.82|393.62|390.82|393.62|390.82|0
1648095740000|2022-03-24 04:22:20|393.7|390.9|393.62|390.82|393.7|390.9|393.62|390.82|0
1648095750000|2022-03-24 04:22:30|393.7|390.9|393.79|390.99|393.79|390.99|393.7|390.9|0
1648095770000|2022-03-24 04:22:50|393.96|391.16|393.96|391.16|393.96|391.16|393.96|391.16|0
1648095780000|2022-03-24 04:23:00|394.04|391.24|393.96|391.16|394.04|391.24|393.96|391.16|0
1648095790000|2022-03-24 04:23:10|394.13|391.33|394.13|391.33|394.13|391.33|394.13|391.33|0
1648095810000|2022-03-24 04:23:30|394.21|391.41|394.3|391.5|394.3|391.5|394.21|391.41|0
1648095820000|2022-03-24 04:23:40|394.13|391.33|394.3|391.5|394.3|391.5|394.13|391.33|0
1648095840000|2022-03-24 04:24:00|394.47|391.67|394.47|391.67|394.47|391.67|394.47|391.67|0
1648095850000|2022-03-24 04:24:10|394.3|391.5|394.38|391.58|394.38|391.58|394.3|391.5|0
1648095860000|2022-03-24 04:24:20|394.3|391.5|394.3|391.5|394.3|391.5|394.3|391.5|0
1648095890000|2022-03-24 04:24:50|394.13|391.33|394.13|391.33|394.13|391.33|394.13|391.33|0
1648095900000|2022-03-24 04:25:00|394.3|391.5|394.3|391.5|394.3|391.5|394.21|391.41|0
1648095910000|2022-03-24 04:25:10|394.21|391.41|394.13|391.33|394.21|391.41|394.13|391.33|0
1648095920000|2022-03-24 04:25:20|394.21|391.41|394.21|391.41|394.3|391.5|394.21|391.41|0
1648095930000|2022-03-24 04:25:30|394.13|391.33|394.13|391.33|394.21|391.41|394.13|391.33|0
1648095940000|2022-03-24 04:25:40|394.12|391.32|394.12|391.32|394.12|391.32|393.95|391.15|0
1648095950000|2022-03-24 04:25:50|394.21|391.41|394.12|391.32|394.21|391.41|394.12|391.32|0
1648096010000|2022-03-24 04:26:50|394.29|391.49|394.29|391.49|394.29|391.49|394.29|391.49|0
1648096040000|2022-03-24 04:27:20|394.12|391.32|394.46|391.66|394.46|391.66|394.12|391.32|0
1648096050000|2022-03-24 04:27:30|394.38|391.58|394.46|391.66|394.46|391.66|394.29|391.49|0
1648096060000|2022-03-24 04:27:40|394.29|391.49|394.38|391.58|394.38|391.58|394.29|391.49|0
1648096070000|2022-03-24 04:27:50|394.29|391.49|394.29|391.49|394.46|391.66|394.29|391.49|0
1648096090000|2022-03-24 04:28:10|394.21|391.41|394.46|391.66|394.46|391.66|394.21|391.41|0
1648096100000|2022-03-24 04:28:20|394.38|391.58|394.46|391.66|394.46|391.66|394.38|391.58|0
1648096130000|2022-03-24 04:28:50|394.29|391.49|394.46|391.66|394.46|391.66|394.29|391.49|0
1648096160000|2022-03-24 04:29:20|394.8|392|394.63|391.83|394.8|392|394.63|391.83|0
1648096170000|2022-03-24 04:29:30|394.55|391.75|394.46|391.66|394.55|391.75|394.46|391.66|0
1648096180000|2022-03-24 04:29:40|394.55|391.75|394.55|391.75|394.55|391.75|394.46|391.66|0
1648096190000|2022-03-24 04:29:50|394.46|391.66|394.63|391.83|394.63|391.83|394.46|391.66|0
1648096200000|2022-03-24 04:30:00|394.46|391.66|394.38|391.58|394.46|391.66|394.38|391.58|0
1648096210000|2022-03-24 04:30:10|394.29|391.49|394.29|391.49|394.29|391.49|394.29|391.49|0
1648096220000|2022-03-24 04:30:20|394.21|391.41|393.95|391.15|394.21|391.41|393.95|391.15|0
1648096230000|2022-03-24 04:30:30|394.04|391.24|394.12|391.32|394.12|391.32|394.04|391.24|0
1648096240000|2022-03-24 04:30:40|394.29|391.49|394.12|391.32|394.29|391.49|394.12|391.32|0
1648096260000|2022-03-24 04:31:00|394.21|391.41|394.12|391.32|394.21|391.41|394.12|391.32|0
1648096270000|2022-03-24 04:31:10|394.29|391.49|394.29|391.49|394.29|391.49|394.29|391.49|0
1648096280000|2022-03-24 04:31:20|394.12|391.32|394.29|391.49|394.29|391.49|394.12|391.32|0
1648096310000|2022-03-24 04:31:50|394.12|391.32|394.12|391.32|394.12|391.32|394.12|391.32|0
1648096320000|2022-03-24 04:32:00|394.29|391.49|394.29|391.49|394.29|391.49|394.29|391.49|0
1648096330000|2022-03-24 04:32:10|394.12|391.32|394.12|391.32|394.12|391.32|394.12|391.32|0
1648096340000|2022-03-24 04:32:20|394.29|391.49|394.29|391.49|394.29|391.49|394.29|391.49|0
1648096350000|2022-03-24 04:32:30|394.12|391.32|394.12|391.32|394.12|391.32|394.12|391.32|0
1648096360000|2022-03-24 04:32:40|394.29|391.49|394.29|391.49|394.29|391.49|394.29|391.49|0
1648096370000|2022-03-24 04:32:50|394.46|391.66|394.29|391.49|394.46|391.66|394.29|391.49|0
1648096380000|2022-03-24 04:33:00|394.46|391.66|394.46|391.66|394.46|391.66|394.46|391.66|0
1648096400000|2022-03-24 04:33:20|394.29|391.49|394.29|391.49|394.29|391.49|394.29|391.49|0
1648096420000|2022-03-24 04:33:40|394.12|391.32|394.12|391.32|394.12|391.32|394.12|391.32|0
1648096480000|2022-03-24 04:34:40|394.21|391.41|394.21|391.41|394.21|391.41|394.21|391.41|0
1648096490000|2022-03-24 04:34:50|394.12|391.32|394.29|391.49|394.29|391.49|394.12|391.32|0
1648096500000|2022-03-24 04:35:00|394.12|391.32|394.21|391.41|394.21|391.41|394.12|391.32|0
1648096510000|2022-03-24 04:35:10|394.12|391.32|394.21|391.41|394.21|391.41|394.12|391.32|0
1648096520000|2022-03-24 04:35:20|394.12|391.32|394.21|391.41|394.21|391.41|394.12|391.32|0
1648096530000|2022-03-24 04:35:30|394.12|391.32|394.21|391.41|394.21|391.41|394.12|391.32|0
1648096540000|2022-03-24 04:35:40|394.29|391.49|394.29|391.49|394.29|391.49|394.29|391.49|0
1648096560000|2022-03-24 04:36:00|394.46|391.66|394.46|391.66|394.46|391.66|394.46|391.66|0
1648096570000|2022-03-24 04:36:10|394.38|391.58|394.29|391.49|394.38|391.58|394.29|391.49|0
1648096590000|2022-03-24 04:36:30|394.38|391.58|394.29|391.49|394.38|391.58|394.29|391.49|0
1648096610000|2022-03-24 04:36:50|394.46|391.66|394.29|391.49|394.46|391.66|394.29|391.49|0
1648096620000|2022-03-24 04:37:00|394.12|391.32|394.12|391.32|394.12|391.32|394.12|391.32|0
1648096630000|2022-03-24 04:37:10|394.21|391.41|394.12|391.32|394.21|391.41|394.12|391.32|0
1648096640000|2022-03-24 04:37:20|394.29|391.49|394.29|391.49|394.29|391.49|394.29|391.49|0
1648096650000|2022-03-24 04:37:30|394.21|391.41|393.95|391.15|394.21|391.41|393.95|391.15|0
1648096660000|2022-03-24 04:37:40|394.04|391.24|394.12|391.32|394.12|391.32|394.04|391.24|0
1648096670000|2022-03-24 04:37:50|393.95|391.15|393.78|390.98|393.95|391.15|393.78|390.98|0
1648096680000|2022-03-24 04:38:00|393.87|391.07|393.87|391.07|393.87|391.07|393.87|391.07|0
1648096690000|2022-03-24 04:38:10|393.78|390.98|393.95|391.15|393.95|391.15|393.78|390.98|0
1648096700000|2022-03-24 04:38:20|394.04|391.24|394.04|391.24|394.04|391.24|394.04|391.24|0
1648096710000|2022-03-24 04:38:30|394.12|391.32|393.95|391.15|394.12|391.32|393.95|391.15|0
1648096730000|2022-03-24 04:38:50|393.87|391.07|394.04|391.24|394.04|391.24|393.87|391.07|0
1648096740000|2022-03-24 04:39:00|393.95|391.15|393.95|391.15|394.04|391.24|393.95|391.15|0
1648096750000|2022-03-24 04:39:10|394.04|391.24|394.12|391.32|394.12|391.32|394.04|391.24|0
1648096790000|2022-03-24 04:39:50|393.95|391.15|393.95|391.15|393.95|391.15|393.95|391.15|0
1648096820000|2022-03-24 04:40:20|394.12|391.32|394.12|391.32|394.12|391.32|394.12|391.32|0
1648096840000|2022-03-24 04:40:40|393.95|391.15|393.95|391.15|393.95|391.15|393.95|391.15|0
1648096850000|2022-03-24 04:40:50|393.78|390.98|393.78|390.98|393.78|390.98|393.78|390.98|0
1648096870000|2022-03-24 04:41:10|393.87|391.07|393.95|391.15|393.95|391.15|393.87|391.07|0
1648096890000|2022-03-24 04:41:30|394.12|391.32|394.12|391.32|394.12|391.32|394.12|391.32|0
1648096900000|2022-03-24 04:41:40|394.04|391.24|394.04|391.24|394.04|391.24|394.04|391.24|0
1648096910000|2022-03-24 04:41:50|394.12|391.32|394.12|391.32|394.12|391.32|394.12|391.32|0
1648096920000|2022-03-24 04:42:00|394.21|391.41|394.12|391.32|394.21|391.41|394.12|391.32|0
1648096990000|2022-03-24 04:43:10|393.95|391.15|394.12|391.32|394.12|391.32|393.95|391.15|0
1648097040000|2022-03-24 04:44:00|393.95|391.15|393.95|391.15|393.95|391.15|393.95|391.15|0
1648097050000|2022-03-24 04:44:10|393.78|390.98|393.78|390.98|393.78|390.98|393.78|390.98|0
1648097060000|2022-03-24 04:44:20|393.95|391.15|393.95|391.15|393.95|391.15|393.95|391.15|0
1648097100000|2022-03-24 04:45:00|393.78|390.98|392.85|390.05|393.78|390.98|392.85|390.05|0
1648097110000|2022-03-24 04:45:10|392.76|389.96|392.59|389.79|392.76|389.96|392.59|389.79|0
1648097120000|2022-03-24 04:45:20|392.76|389.96|392.76|389.96|392.76|389.96|392.76|389.96|0
1648097130000|2022-03-24 04:45:30|392.59|389.79|392.59|389.79|392.76|389.96|392.59|389.79|0
1648097140000|2022-03-24 04:45:40|392.42|389.62|392.42|389.62|392.42|389.62|392.42|389.62|0
1648097160000|2022-03-24 04:46:00|392.34|389.54|392.25|389.45|392.42|389.62|392.25|389.45|0
1648097170000|2022-03-24 04:46:10|392.34|389.54|392.25|389.45|392.34|389.54|392.25|389.45|0
1648097180000|2022-03-24 04:46:20|392.42|389.62|392.25|389.45|392.42|389.62|392.25|389.45|0
1648097210000|2022-03-24 04:46:50|392.42|389.62|392.42|389.62|392.42|389.62|392.42|389.62|0
1648097220000|2022-03-24 04:47:00|392.51|389.71|392.76|389.96|392.76|389.96|392.51|389.71|0
1648097230000|2022-03-24 04:47:10|392.68|389.88|392.76|389.96|392.76|389.96|392.68|389.88|0
1648097240000|2022-03-24 04:47:20|392.93|390.13|393.1|390.3|393.1|390.3|392.93|390.13|0
1648097260000|2022-03-24 04:47:40|393.27|390.47|393.27|390.47|393.27|390.47|393.27|390.47|0
1648097280000|2022-03-24 04:48:00|393.1|390.3|393.1|390.3|393.1|390.3|393.1|390.3|0
1648097310000|2022-03-24 04:48:30|393.18|390.38|393.18|390.38|393.18|390.38|393.18|390.38|0
1648097320000|2022-03-24 04:48:40|393.1|390.3|393.27|390.47|393.27|390.47|393.1|390.3|0
1648097330000|2022-03-24 04:48:50|393.44|390.64|393.44|390.64|393.44|390.64|393.44|390.64|0
1648097340000|2022-03-24 04:49:00|393.61|390.81|393.61|390.81|393.61|390.81|393.61|390.81|0
1648097360000|2022-03-24 04:49:20|393.44|390.64|393.61|390.81|393.61|390.81|393.44|390.64|0
1648097370000|2022-03-24 04:49:30|393.78|390.98|393.61|390.81|393.78|390.98|393.61|390.81|0
1648097390000|2022-03-24 04:49:50|393.78|390.98|393.78|390.98|393.78|390.98|393.78|390.98|0
1648097410000|2022-03-24 04:50:10|393.61|390.81|393.61|390.81|393.61|390.81|393.61|390.81|0
1648097420000|2022-03-24 04:50:20|393.52|390.72|393.61|390.81|393.61|390.81|393.52|390.72|0
1648097430000|2022-03-24 04:50:30|393.78|390.98|393.78|390.98|393.78|390.98|393.78|390.98|0
1648097440000|2022-03-24 04:50:40|393.95|391.15|393.95|391.15|393.95|391.15|393.95|391.15|0
1648097460000|2022-03-24 04:51:00|394.12|391.32|394.12|391.32|394.12|391.32|393.95|391.15|0
1648097480000|2022-03-24 04:51:20|393.95|391.15|393.78|390.98|393.95|391.15|393.78|390.98|0
1648097490000|2022-03-24 04:51:30|393.86|391.06|393.95|391.15|393.95|391.15|393.86|391.06|0
1648097500000|2022-03-24 04:51:40|394.12|391.32|394.12|391.32|394.12|391.32|394.12|391.32|0
1648097520000|2022-03-24 04:52:00|394.29|391.49|394.12|391.32|394.29|391.49|394.12|391.32|0
1648097550000|2022-03-24 04:52:30|394.11|391.31|394.11|391.31|394.11|391.31|394.11|391.31|0
1648097590000|2022-03-24 04:53:10|393.94|391.14|393.94|391.14|393.94|391.14|393.77|390.97|0
1648097600000|2022-03-24 04:53:20|394.11|391.31|394.11|391.31|394.11|391.31|394.03|391.23|0
1648097620000|2022-03-24 04:53:40|394.2|391.4|394.2|391.4|394.2|391.4|394.2|391.4|0
1648097630000|2022-03-24 04:53:50|394.11|391.31|394.11|391.31|394.11|391.31|394.11|391.31|0
1648097680000|2022-03-24 04:54:40|393.94|391.14|393.94|391.14|393.94|391.14|393.94|391.14|0
1648097700000|2022-03-24 04:55:00|394.11|391.31|394.11|391.31|394.11|391.31|394.11|391.31|0
1648097750000|2022-03-24 04:55:50|393.94|391.14|393.94|391.14|394.03|391.23|393.94|391.14|0
1648097760000|2022-03-24 04:56:00|394.03|391.23|394.03|391.23|394.03|391.23|394.03|391.23|0
1648097770000|2022-03-24 04:56:10|393.94|391.14|393.94|391.14|393.94|391.14|393.94|391.14|0
1648097790000|2022-03-24 04:56:30|394.03|391.23|393.94|391.14|394.03|391.23|393.94|391.14|0
1648097850000|2022-03-24 04:57:30|394.11|391.31|394.11|391.31|394.11|391.31|394.11|391.31|0
1648097930000|2022-03-24 04:58:50|393.94|391.14|393.94|391.14|393.94|391.14|393.94|391.14|0
1648097950000|2022-03-24 04:59:10|394.11|391.31|394.11|391.31|394.11|391.31|394.11|391.31|0
1648097980000|2022-03-24 04:59:40|393.94|391.14|393.94|391.14|393.94|391.14|393.94|391.14|0
1648098000000|2022-03-24 05:00:00|393.6|390.8|393.6|390.8|393.77|390.97|393.6|390.8|0
1648098020000|2022-03-24 05:00:20|393.43|390.63|393.6|390.8|393.6|390.8|393.43|390.63|0
1648098030000|2022-03-24 05:00:30|393.52|390.72|393.52|390.72|393.52|390.72|393.52|390.72|0
1648098040000|2022-03-24 05:00:40|393.43|390.63|393.35|390.55|393.43|390.63|393.35|390.55|0
1648098050000|2022-03-24 05:00:50|392.92|390.12|392.75|389.95|392.92|390.12|392.75|389.95|0
1648098060000|2022-03-24 05:01:00|392.41|389.61|392.75|389.95|392.75|389.95|392.41|389.61|0
1648098070000|2022-03-24 05:01:10|392.92|390.12|392.75|389.95|392.92|390.12|392.75|389.95|0
1648098080000|2022-03-24 05:01:20|392.67|389.87|392.75|389.95|392.75|389.95|392.67|389.87|0
1648098090000|2022-03-24 05:01:30|392.92|390.12|392.92|390.12|392.92|390.12|392.92|390.12|0
1648098100000|2022-03-24 05:01:40|393.26|390.46|393.09|390.29|393.26|390.46|393.09|390.29|0
1648098110000|2022-03-24 05:01:50|393.18|390.38|393.09|390.29|393.26|390.46|393.09|390.29|0
1648098140000|2022-03-24 05:02:20|393.01|390.21|392.92|390.12|393.26|390.46|392.92|390.12|0
1648098150000|2022-03-24 05:02:30|392.75|389.95|392.75|389.95|392.75|389.95|392.75|389.95|0
1648098160000|2022-03-24 05:02:40|392.67|389.87|392.41|389.61|392.67|389.87|392.41|389.61|0
1648098180000|2022-03-24 05:03:00|392.33|389.53|392.41|389.61|392.41|389.61|392.24|389.44|0
1648098190000|2022-03-24 05:03:10|392.58|389.78|392.58|389.78|392.58|389.78|392.58|389.78|0
1648098200000|2022-03-24 05:03:20|392.75|389.95|392.58|389.78|392.75|389.95|392.58|389.78|0
1648098210000|2022-03-24 05:03:30|392.5|389.7|392.75|389.95|392.92|390.12|392.5|389.7|0
1648098220000|2022-03-24 05:03:40|392.84|390.04|392.92|390.12|392.92|390.12|392.75|389.95|0
1648098230000|2022-03-24 05:03:50|393.26|390.46|393.09|390.29|393.26|390.46|393.09|390.29|0
1648098240000|2022-03-24 05:04:00|392.92|390.12|393.01|390.21|393.09|390.29|392.92|390.12|0
1648098250000|2022-03-24 05:04:10|393.09|390.29|392.58|389.78|393.09|390.29|392.58|389.78|0
1648098260000|2022-03-24 05:04:20|392.41|389.61|392.58|389.78|392.75|389.95|392.41|389.61|0
1648098270000|2022-03-24 05:04:30|392.75|389.95|392.75|389.95|392.75|389.95|392.75|389.95|0
1648098290000|2022-03-24 05:04:50|392.67|389.87|392.75|389.95|392.75|389.95|392.67|389.87|0
1648098300000|2022-03-24 05:05:00|393.09|390.29|392.92|390.12|393.09|390.29|392.92|390.12|0
1648098310000|2022-03-24 05:05:10|392.75|389.95|392.92|390.12|392.92|390.12|392.75|389.95|0
1648098320000|2022-03-24 05:05:20|392.84|390.04|392.41|389.61|392.84|390.04|392.41|389.61|0
1648098330000|2022-03-24 05:05:30|392.5|389.7|392.58|389.78|392.58|389.78|392.5|389.7|0
1648098340000|2022-03-24 05:05:40|392.75|389.95|392.58|389.78|392.75|389.95|392.58|389.78|0
1648098350000|2022-03-24 05:05:50|392.41|389.61|392.41|389.61|392.41|389.61|392.41|389.61|0
1648098360000|2022-03-24 05:06:00|392.5|389.7|392.41|389.61|392.5|389.7|392.41|389.61|0
1648098370000|2022-03-24 05:06:10|392.33|389.53|391.99|389.19|392.33|389.53|391.99|389.19|0
1648098380000|2022-03-24 05:06:20|391.9|389.1|392.24|389.44|392.24|389.44|391.9|389.1|0
1648098390000|2022-03-24 05:06:30|392.07|389.27|392.16|389.36|392.24|389.44|392.07|389.27|0
1648098400000|2022-03-24 05:06:40|392.07|389.27|392.24|389.44|392.24|389.44|392.07|389.27|0
1648098410000|2022-03-24 05:06:50|392.58|389.78|392.24|389.44|392.58|389.78|392.24|389.44|0
1648098420000|2022-03-24 05:07:00|392.41|389.61|392.41|389.61|392.41|389.61|392.41|389.61|0
1648098430000|2022-03-24 05:07:10|392.24|389.44|392.24|389.44|392.24|389.44|392.24|389.44|0
1648098440000|2022-03-24 05:07:20|392.33|389.53|392.41|389.61|392.41|389.61|392.24|389.44|0
1648098450000|2022-03-24 05:07:30|392.5|389.7|392.41|389.61|392.5|389.7|392.41|389.61|0
1648098460000|2022-03-24 05:07:40|392.58|389.78|392.75|389.95|392.75|389.95|392.58|389.78|0
1648098470000|2022-03-24 05:07:50|392.84|390.04|392.58|389.78|392.84|390.04|392.58|389.78|0
1648098480000|2022-03-24 05:08:00|392.67|389.87|392.75|389.95|392.75|389.95|392.67|389.87|0
1648098490000|2022-03-24 05:08:10|392.67|389.87|392.75|389.95|392.75|389.95|392.67|389.87|0
1648098500000|2022-03-24 05:08:20|392.84|390.04|392.84|390.04|392.84|390.04|392.84|390.04|0
1648098510000|2022-03-24 05:08:30|392.92|390.12|392.92|390.12|392.92|390.12|392.92|390.12|0
1648098520000|2022-03-24 05:08:40|393.43|390.63|393.43|390.63|393.43|390.63|393.43|390.63|0
1648098530000|2022-03-24 05:08:50|393.6|390.8|393.77|390.97|393.77|390.97|393.6|390.8|0
1648098540000|2022-03-24 05:09:00|393.94|391.14|393.6|390.8|393.94|391.14|393.6|390.8|0
1648098550000|2022-03-24 05:09:10|393.43|390.63|393.35|390.55|393.52|390.72|393.35|390.55|0
1648098560000|2022-03-24 05:09:20|393.43|390.63|393.26|390.46|393.43|390.63|393.26|390.46|0
1648098570000|2022-03-24 05:09:30|393.09|390.29|393.09|390.29|393.09|390.29|393.09|390.29|0
1648098580000|2022-03-24 05:09:40|393.18|390.38|393.18|390.38|393.18|390.38|393.18|390.38|0
1648098590000|2022-03-24 05:09:50|393.26|390.46|393.43|390.63|393.43|390.63|393.26|390.46|0
1648098600000|2022-03-24 05:10:00|393.09|390.29|393.26|390.46|393.26|390.46|393.09|390.29|0
1648098610000|2022-03-24 05:10:10|393.18|390.38|393.26|390.46|393.26|390.46|393.09|390.29|0
1648098620000|2022-03-24 05:10:20|393.6|390.8|393.43|390.63|393.6|390.8|393.43|390.63|0
1648098630000|2022-03-24 05:10:30|393.35|390.55|393.35|390.55|393.35|390.55|393.35|390.55|0
1648098640000|2022-03-24 05:10:40|393.43|390.63|393.35|390.55|393.43|390.63|393.35|390.55|0
1648098650000|2022-03-24 05:10:50|393.43|390.63|393.43|390.63|393.43|390.63|393.43|390.63|0
1648098660000|2022-03-24 05:11:00|393.26|390.46|393.43|390.63|393.43|390.63|393.26|390.46|0
1648098670000|2022-03-24 05:11:10|393.35|390.55|393.09|390.29|393.35|390.55|393.09|390.29|0
1648098680000|2022-03-24 05:11:20|392.92|390.12|392.58|389.78|392.92|390.12|392.58|389.78|0
1648098690000|2022-03-24 05:11:30|392.41|389.61|392.41|389.61|392.41|389.61|392.41|389.61|0
1648098700000|2022-03-24 05:11:40|392.24|389.44|392.24|389.44|392.24|389.44|392.24|389.44|0
1648098710000|2022-03-24 05:11:50|392.33|389.53|392.41|389.61|392.41|389.61|392.24|389.44|0
1648098720000|2022-03-24 05:12:00|392.5|389.7|392.58|389.78|392.58|389.78|392.5|389.7|0
1648098730000|2022-03-24 05:12:10|392.75|389.95|392.75|389.95|392.92|390.12|392.75|389.95|0
1648098740000|2022-03-24 05:12:20|392.67|389.87|392.75|389.95|392.75|389.95|392.67|389.87|0
1648098750000|2022-03-24 05:12:30|392.58|389.78|392.67|389.87|392.75|389.95|392.58|389.78|0
1648098760000|2022-03-24 05:12:40|392.58|389.78|392.58|389.78|392.58|389.78|392.58|389.78|0
1648098770000|2022-03-24 05:12:50|392.75|389.95|392.92|390.12|392.92|390.12|392.75|389.95|0
1648098790000|2022-03-24 05:13:10|392.75|389.95|392.75|389.95|392.75|389.95|392.75|389.95|0
1648098800000|2022-03-24 05:13:20|392.84|390.04|392.58|389.78|392.84|390.04|392.58|389.78|0
1648098810000|2022-03-24 05:13:30|392.5|389.7|392.58|389.78|392.58|389.78|392.5|389.7|0
1648098820000|2022-03-24 05:13:40|392.41|389.61|392.33|389.53|392.41|389.61|392.33|389.53|0
1648098830000|2022-03-24 05:13:50|392.41|389.61|392.41|389.61|392.41|389.61|392.33|389.53|0
1648098870000|2022-03-24 05:14:30|392.5|389.7|392.5|389.7|392.5|389.7|392.5|389.7|0
1648098880000|2022-03-24 05:14:40|392.58|389.78|392.58|389.78|392.58|389.78|392.41|389.61|0
1648098900000|2022-03-24 05:15:00|392.5|389.7|392.5|389.7|392.5|389.7|392.5|389.7|0
1648098910000|2022-03-24 05:15:10|392.24|389.44|392.24|389.44|392.24|389.44|392.24|389.44|0
1648098940000|2022-03-24 05:15:40|392.41|389.61|392.07|389.27|392.41|389.61|392.07|389.27|0
1648098950000|2022-03-24 05:15:50|391.9|389.1|392.07|389.27|392.07|389.27|391.9|389.1|0
1648098960000|2022-03-24 05:16:00|391.99|389.19|391.99|389.19|391.99|389.19|391.99|389.19|0
1648098970000|2022-03-24 05:16:10|392.07|389.27|392.07|389.27|392.16|389.36|392.07|389.27|0
1648098980000|2022-03-24 05:16:20|392.24|389.44|392.41|389.61|392.41|389.61|392.24|389.44|0
1648098990000|2022-03-24 05:16:30|392.24|389.44|392.24|389.44|392.24|389.44|392.24|389.44|0
1648099020000|2022-03-24 05:17:00|392.41|389.61|392.41|389.61|392.41|389.61|392.41|389.61|0
1648099040000|2022-03-24 05:17:20|392.75|389.95|392.58|389.78|392.75|389.95|392.58|389.78|0
1648099050000|2022-03-24 05:17:30|392.75|389.95|392.92|390.12|392.92|390.12|392.75|389.95|0
1648099080000|2022-03-24 05:18:00|393.26|390.46|393.09|390.29|393.26|390.46|393.09|390.29|0
1648099090000|2022-03-24 05:18:10|393.26|390.46|393.09|390.29|393.26|390.46|393.09|390.29|0
1648099100000|2022-03-24 05:18:20|392.92|390.12|392.92|390.12|392.92|390.12|392.92|390.12|0
1648099110000|2022-03-24 05:18:30|392.75|389.95|392.75|389.95|392.75|389.95|392.58|389.78|0
1648099130000|2022-03-24 05:18:50|392.58|389.78|392.75|389.95|392.75|389.95|392.58|389.78|0
1648099150000|2022-03-24 05:19:10|392.83|390.03|392.91|390.11|392.91|390.11|392.83|390.03|0
1648099170000|2022-03-24 05:19:30|393|390.2|393|390.2|393.08|390.28|393|390.2|0
1648099180000|2022-03-24 05:19:40|393.08|390.28|393.25|390.45|393.25|390.45|393.08|390.28|0
1648099200000|2022-03-24 05:20:00|393.17|390.37|393.25|390.45|393.34|390.54|393.17|390.37|0
1648099210000|2022-03-24 05:20:10|393.08|390.28|393.08|390.28|393.08|390.28|393.08|390.28|0
1648099220000|2022-03-24 05:20:20|393.25|390.45|393.25|390.45|393.25|390.45|393.08|390.28|0
1648099230000|2022-03-24 05:20:30|393.34|390.54|393.25|390.45|393.34|390.54|393.25|390.45|0
1648099240000|2022-03-24 05:20:40|393.08|390.28|393.25|390.45|393.25|390.45|393.08|390.28|0
1648099260000|2022-03-24 05:21:00|393.17|390.37|393.25|390.45|393.25|390.45|393.17|390.37|0
1648099270000|2022-03-24 05:21:10|393.34|390.54|393.42|390.62|393.42|390.62|393.34|390.54|0
1648099310000|2022-03-24 05:21:50|393.34|390.54|393.42|390.62|393.42|390.62|393.34|390.54|0
1648099330000|2022-03-24 05:22:10|393.59|390.79|393.42|390.62|393.59|390.79|393.42|390.62|0
1648099350000|2022-03-24 05:22:30|393.25|390.45|393.25|390.45|393.25|390.45|393.25|390.45|0
1648099360000|2022-03-24 05:22:40|393.42|390.62|393.25|390.45|393.42|390.62|393.25|390.45|0
1648099370000|2022-03-24 05:22:50|393.42|390.62|393.42|390.62|393.42|390.62|393.34|390.54|0
1648099380000|2022-03-24 05:23:00|393.25|390.45|393.25|390.45|393.25|390.45|393.25|390.45|0
1648099440000|2022-03-24 05:24:00|393.42|390.62|393.34|390.54|393.42|390.62|393.34|390.54|0
1648099450000|2022-03-24 05:24:10|393.42|390.62|393.17|390.37|393.42|390.62|393.17|390.37|0
1648099460000|2022-03-24 05:24:20|393.08|390.28|393|390.2|393.08|390.28|393|390.2|0
1648099470000|2022-03-24 05:24:30|393.08|390.28|393.08|390.28|393.08|390.28|393|390.2|0
1648099480000|2022-03-24 05:24:40|392.91|390.11|392.91|390.11|392.91|390.11|392.91|390.11|0
1648099510000|2022-03-24 05:25:10|392.74|389.94|392.91|390.11|392.91|390.11|392.74|389.94|0
1648099520000|2022-03-24 05:25:20|393.08|390.28|393|390.2|393.08|390.28|392.91|390.11|0
1648099530000|2022-03-24 05:25:30|392.91|390.11|392.91|390.11|392.91|390.11|392.91|390.11|0
1648099550000|2022-03-24 05:25:50|392.74|389.94|392.74|389.94|392.74|389.94|392.74|389.94|0
1648099570000|2022-03-24 05:26:10|392.91|390.11|392.91|390.11|392.91|390.11|392.91|390.11|0
1648099620000|2022-03-24 05:27:00|392.74|389.94|392.83|390.03|392.83|390.03|392.74|389.94|0
1648099630000|2022-03-24 05:27:10|392.74|389.94|392.57|389.77|392.74|389.94|392.57|389.77|0
1648099640000|2022-03-24 05:27:20|392.4|389.6|392.49|389.69|392.49|389.69|392.4|389.6|0
1648099650000|2022-03-24 05:27:30|392.4|389.6|392.4|389.6|392.4|389.6|392.4|389.6|0
1648099660000|2022-03-24 05:27:40|392.23|389.43|392.23|389.43|392.23|389.43|392.23|389.43|0
1648099700000|2022-03-24 05:28:20|392.4|389.6|392.4|389.6|392.4|389.6|392.4|389.6|0
1648099710000|2022-03-24 05:28:30|392.23|389.43|392.23|389.43|392.23|389.43|392.23|389.43|0
1648099720000|2022-03-24 05:28:40|392.4|389.6|392.4|389.6|392.49|389.69|392.4|389.6|0
1648099730000|2022-03-24 05:28:50|392.23|389.43|392.23|389.43|392.23|389.43|392.23|389.43|0
1648099740000|2022-03-24 05:29:00|392.06|389.26|392.4|389.6|392.4|389.6|392.06|389.26|0
1648099750000|2022-03-24 05:29:10|392.23|389.43|392.23|389.43|392.23|389.43|392.23|389.43|0
1648099770000|2022-03-24 05:29:30|392.4|389.6|392.4|389.6|392.4|389.6|392.4|389.6|0
1648099780000|2022-03-24 05:29:40|392.57|389.77|392.74|389.94|392.74|389.94|392.57|389.77|0
1648099790000|2022-03-24 05:29:50|392.49|389.69|392.74|389.94|392.74|389.94|392.49|389.69|0
1648099800000|2022-03-24 05:30:00|392.57|389.77|392.57|389.77|392.57|389.77|392.57|389.77|0
1648099810000|2022-03-24 05:30:10|392.74|389.94|392.74|389.94|392.74|389.94|392.74|389.94|0
1648099820000|2022-03-24 05:30:20|392.57|389.77|392.4|389.6|392.57|389.77|392.4|389.6|0
1648099830000|2022-03-24 05:30:30|392.49|389.69|392.57|389.77|392.57|389.77|392.4|389.6|0
1648099840000|2022-03-24 05:30:40|392.74|389.94|392.74|389.94|392.74|389.94|392.74|389.94|0
1648099850000|2022-03-24 05:30:50|392.91|390.11|392.91|390.11|392.91|390.11|392.91|390.11|0
1648099870000|2022-03-24 05:31:10|392.74|389.94|392.49|389.69|392.74|389.94|392.49|389.69|0
1648099880000|2022-03-24 05:31:20|392.4|389.6|392.23|389.43|392.4|389.6|392.23|389.43|0
1648099900000|2022-03-24 05:31:40|392.06|389.26|392.06|389.26|392.06|389.26|392.06|389.26|0
1648099920000|2022-03-24 05:32:00|392.23|389.43|392.23|389.43|392.23|389.43|392.23|389.43|0
1648099930000|2022-03-24 05:32:10|392.06|389.26|392.06|389.26|392.06|389.26|392.06|389.26|0
1648099970000|2022-03-24 05:32:50|391.89|389.09|391.72|388.92|391.89|389.09|391.72|388.92|0
1648099980000|2022-03-24 05:33:00|391.55|388.75|391.55|388.75|391.55|388.75|391.55|388.75|0
1648099990000|2022-03-24 05:33:10|391.72|388.92|391.72|388.92|391.72|388.92|391.72|388.92|0
1648100010000|2022-03-24 05:33:30|391.64|388.84|391.89|389.09|391.89|389.09|391.64|388.84|0
1648100020000|2022-03-24 05:33:40|391.72|388.92|391.81|389.01|391.81|389.01|391.72|388.92|0
1648100030000|2022-03-24 05:33:50|391.89|389.09|391.89|389.09|391.89|389.09|391.81|389.01|0
1648100050000|2022-03-24 05:34:10|391.72|388.92|391.72|388.92|391.72|388.92|391.72|388.92|0
1648100060000|2022-03-24 05:34:20|391.55|388.75|391.55|388.75|391.55|388.75|391.55|388.75|0
1648100070000|2022-03-24 05:34:30|391.38|388.58|391.55|388.75|391.55|388.75|391.38|388.58|0
1648100080000|2022-03-24 05:34:40|391.47|388.67|391.13|388.33|391.47|388.67|391.13|388.33|0
1648100090000|2022-03-24 05:34:50|391.21|388.41|391.21|388.41|391.21|388.41|391.13|388.33|0
1648100100000|2022-03-24 05:35:00|391.38|388.58|391.38|388.58|391.38|388.58|391.38|388.58|0
1648100130000|2022-03-24 05:35:30|391.55|388.75|391.55|388.75|391.55|388.75|391.47|388.67|0
1648100140000|2022-03-24 05:35:40|391.47|388.67|391.47|388.67|391.47|388.67|391.47|388.67|0
1648100150000|2022-03-24 05:35:50|391.38|388.58|391.38|388.58|391.38|388.58|391.3|388.5|0
1648100180000|2022-03-24 05:36:20|391.3|388.5|391.04|388.24|391.3|388.5|391.04|388.24|0
1648100190000|2022-03-24 05:36:30|390.62|387.82|390.87|388.07|390.87|388.07|390.62|387.82|0
1648100200000|2022-03-24 05:36:40|391.04|388.24|391.04|388.24|391.04|388.24|391.04|388.24|0
1648100220000|2022-03-24 05:37:00|391.21|388.41|391.3|388.5|391.3|388.5|391.21|388.41|0
1648100230000|2022-03-24 05:37:10|391.21|388.41|390.87|388.07|391.21|388.41|390.87|388.07|0
1648100240000|2022-03-24 05:37:20|390.7|387.9|390.7|387.9|390.7|387.9|390.7|387.9|0
1648100260000|2022-03-24 05:37:40|390.53|387.73|390.2|387.4|390.53|387.73|390.2|387.4|0
1648100270000|2022-03-24 05:37:50|390.03|387.23|390.2|387.4|390.28|387.48|390.03|387.23|0
1648100280000|2022-03-24 05:38:00|390.36|387.56|390.28|387.48|390.36|387.56|390.28|387.48|0
1648100290000|2022-03-24 05:38:10|390.36|387.56|390.11|387.31|390.36|387.56|390.11|387.31|0
1648100300000|2022-03-24 05:38:20|390.2|387.4|390.03|387.23|390.2|387.4|390.03|387.23|0
1648100310000|2022-03-24 05:38:30|390.2|387.4|390.2|387.4|390.2|387.4|390.03|387.23|0
1648100320000|2022-03-24 05:38:40|390.03|387.23|390.03|387.23|390.03|387.23|390.03|387.23|0
1648100340000|2022-03-24 05:39:00|389.94|387.14|389.86|387.06|390.03|387.23|389.86|387.06|0
1648100350000|2022-03-24 05:39:10|390.03|387.23|389.86|387.06|390.03|387.23|389.86|387.06|0
1648100370000|2022-03-24 05:39:30|389.35|386.55|389.52|386.72|389.52|386.72|389.35|386.55|0
1648100380000|2022-03-24 05:39:40|389.44|386.64|389.18|386.38|389.44|386.64|389.01|386.21|0
1648100390000|2022-03-24 05:39:50|389.35|386.55|389.18|386.38|389.35|386.55|389.18|386.38|0
1648100400000|2022-03-24 05:40:00|389.35|386.55|389.44|386.64|389.44|386.64|389.35|386.55|0
1648100410000|2022-03-24 05:40:10|389.69|386.89|389.78|386.98|389.86|387.06|389.69|386.89|0
1648100420000|2022-03-24 05:40:20|389.61|386.81|389.35|386.55|389.69|386.89|389.35|386.55|0
1648100430000|2022-03-24 05:40:30|389.52|386.72|389.18|386.38|389.52|386.72|389.18|386.38|0
1648100440000|2022-03-24 05:40:40|389.27|386.47|389.18|386.38|389.27|386.47|389.18|386.38|0
1648100450000|2022-03-24 05:40:50|389.35|386.55|389.52|386.72|389.52|386.72|389.35|386.55|0
1648100460000|2022-03-24 05:41:00|389.44|386.64|389.44|386.64|389.44|386.64|389.44|386.64|0
1648100470000|2022-03-24 05:41:10|389.52|386.72|389.52|386.72|389.69|386.89|389.52|386.72|0
1648100490000|2022-03-24 05:41:30|389.44|386.64|389.18|386.38|389.44|386.64|389.18|386.38|0
1648100520000|2022-03-24 05:42:00|389.01|386.21|389.35|386.55|389.35|386.55|389.01|386.21|0
1648100530000|2022-03-24 05:42:10|389.52|386.72|389.61|386.81|389.61|386.81|389.52|386.72|0
1648100540000|2022-03-24 05:42:20|389.69|386.89|389.69|386.89|389.69|386.89|389.69|386.89|0
1648100560000|2022-03-24 05:42:40|389.86|387.06|389.86|387.06|389.86|387.06|389.86|387.06|0
1648100570000|2022-03-24 05:42:50|389.69|386.89|389.69|386.89|389.69|386.89|389.69|386.89|0
1648100580000|2022-03-24 05:43:00|389.52|386.72|389.69|386.89|389.69|386.89|389.52|386.72|0
1648100590000|2022-03-24 05:43:10|389.61|386.81|389.52|386.72|389.61|386.81|389.52|386.72|0
1648100610000|2022-03-24 05:43:30|389.44|386.64|389.52|386.72|389.52|386.72|389.44|386.64|0
1648100620000|2022-03-24 05:43:40|389.35|386.55|389.35|386.55|389.35|386.55|389.35|386.55|0
1648100630000|2022-03-24 05:43:50|389.52|386.72|389.52|386.72|389.52|386.72|389.52|386.72|0
1648100640000|2022-03-24 05:44:00|389.35|386.55|389.18|386.38|389.35|386.55|389.18|386.38|0
1648100660000|2022-03-24 05:44:20|388.76|385.96|388.93|386.13|388.93|386.13|388.76|385.96|0
1648100670000|2022-03-24 05:44:30|389.01|386.21|388.84|386.04|389.01|386.21|388.84|386.04|0
1648100690000|2022-03-24 05:44:50|388.67|385.87|388.67|385.87|388.67|385.87|388.67|385.87|0
1648100700000|2022-03-24 05:45:00|388.5|385.7|388.67|385.87|388.67|385.87|388.42|385.62|0
1648100710000|2022-03-24 05:45:10|388.59|385.79|388.5|385.7|388.59|385.79|388.5|385.7|0
1648100720000|2022-03-24 05:45:20|388.42|385.62|388.33|385.53|388.42|385.62|388.33|385.53|0
1648100740000|2022-03-24 05:45:40|388.17|385.37|387.92|385.12|388.17|385.37|387.92|385.12|0
1648100750000|2022-03-24 05:45:50|387.83|385.03|387.83|385.03|387.83|385.03|387.83|385.03|0
1648100760000|2022-03-24 05:46:00|387.75|384.95|387.66|384.86|387.75|384.95|387.66|384.86|0
1648100770000|2022-03-24 05:46:10|387.83|385.03|387.83|385.03|387.83|385.03|387.83|385.03|0
1648100780000|2022-03-24 05:46:20|387.49|384.69|387.49|384.69|387.49|384.69|387.49|384.69|0
1648100790000|2022-03-24 05:46:30|387.66|384.86|387.66|384.86|387.66|384.86|387.66|384.86|0
1648100810000|2022-03-24 05:46:50|387.49|384.69|387.66|384.86|387.66|384.86|387.49|384.69|0
1648100820000|2022-03-24 05:47:00|387.83|385.03|387.83|385.03|387.83|385.03|387.83|385.03|0
1648100830000|2022-03-24 05:47:10|388|385.2|387.83|385.03|388|385.2|387.83|385.03|0
1648100850000|2022-03-24 05:47:30|387.66|384.86|387.66|384.86|387.66|384.86|387.66|384.86|0
1648100860000|2022-03-24 05:47:40|387.83|385.03|387.66|384.86|387.83|385.03|387.66|384.86|0
1648100870000|2022-03-24 05:47:50|387.83|385.03|387.83|385.03|387.83|385.03|387.83|385.03|0
1648100880000|2022-03-24 05:48:00|387.75|384.95|387.75|384.95|387.83|385.03|387.49|384.69|0
1648100890000|2022-03-24 05:48:10|387.83|385.03|387.83|385.03|387.83|385.03|387.83|385.03|0
1648100900000|2022-03-24 05:48:20|387.66|384.86|387.66|384.86|387.66|384.86|387.66|384.86|0
1648100910000|2022-03-24 05:48:30|387.83|385.03|388|385.2|388|385.2|387.83|385.03|0
1648100920000|2022-03-24 05:48:40|387.83|385.03|387.83|385.03|387.83|385.03|387.83|385.03|0
1648100940000|2022-03-24 05:49:00|388|385.2|388.16|385.36|388.33|385.53|388|385.2|0
1648100950000|2022-03-24 05:49:10|388|385.2|388.16|385.36|388.16|385.36|388|385.2|0
1648100970000|2022-03-24 05:49:30|388|385.2|388.25|385.45|388.25|385.45|388|385.2|0
1648100980000|2022-03-24 05:49:40|388.33|385.53|388.16|385.36|388.33|385.53|388.16|385.36|0
1648101000000|2022-03-24 05:50:00|388.33|385.53|388.33|385.53|388.33|385.53|388.33|385.53|0
1648101010000|2022-03-24 05:50:10|388.5|385.7|388.5|385.7|388.5|385.7|388.5|385.7|0
1648101020000|2022-03-24 05:50:20|388.33|385.53|388.5|385.7|388.5|385.7|388.33|385.53|0
1648101030000|2022-03-24 05:50:30|388.33|385.53|388.33|385.53|388.33|385.53|388.33|385.53|0
1648101040000|2022-03-24 05:50:40|388.5|385.7|388.5|385.7|388.5|385.7|388.5|385.7|0
1648101050000|2022-03-24 05:50:50|388.33|385.53|388.5|385.7|388.5|385.7|388.33|385.53|0
1648101060000|2022-03-24 05:51:00|388.67|385.87|388.67|385.87|388.67|385.87|388.67|385.87|0
1648101070000|2022-03-24 05:51:10|388.59|385.79|388.5|385.7|388.59|385.79|388.5|385.7|0
1648101080000|2022-03-24 05:51:20|388.42|385.62|388.5|385.7|388.5|385.7|388.42|385.62|0
1648101110000|2022-03-24 05:51:50|388.33|385.53|388.33|385.53|388.33|385.53|388.33|385.53|0
1648101120000|2022-03-24 05:52:00|388.5|385.7|388.5|385.7|388.5|385.7|388.5|385.7|0
1648101140000|2022-03-24 05:52:20|388.42|385.62|388.33|385.53|388.42|385.62|388.33|385.53|0
1648101160000|2022-03-24 05:52:40|388.42|385.62|388.5|385.7|388.5|385.7|388.42|385.62|0
1648101170000|2022-03-24 05:52:50|388.33|385.53|388.5|385.7|388.5|385.7|388.33|385.53|0
1648101190000|2022-03-24 05:53:10|388.67|385.87|388.5|385.7|388.67|385.87|388.5|385.7|0
1648101200000|2022-03-24 05:53:20|388.67|385.87|388.67|385.87|388.67|385.87|388.67|385.87|0
1648101220000|2022-03-24 05:53:40|388.84|386.04|389.01|386.21|389.01|386.21|388.84|386.04|0
1648101230000|2022-03-24 05:53:50|388.84|386.04|388.84|386.04|388.84|386.04|388.84|386.04|0
1648101240000|2022-03-24 05:54:00|388.67|385.87|388.84|386.04|388.84|386.04|388.67|385.87|0
1648101270000|2022-03-24 05:54:30|388.67|385.87|388.67|385.87|388.67|385.87|388.67|385.87|0
1648101280000|2022-03-24 05:54:40|388.84|386.04|388.93|386.13|388.93|386.13|388.84|386.04|0
1648101290000|2022-03-24 05:54:50|388.84|386.04|388.84|386.04|388.84|386.04|388.84|386.04|0
1648101300000|2022-03-24 05:55:00|388.59|385.79|388.67|385.87|388.67|385.87|388.5|385.7|0
1648101330000|2022-03-24 05:55:30|388.5|385.7|388.5|385.7|388.5|385.7|388.5|385.7|0
1648101340000|2022-03-24 05:55:40|388.16|385.36|387.99|385.19|388.16|385.36|387.99|385.19|0
1648101360000|2022-03-24 05:56:00|387.82|385.02|387.82|385.02|387.82|385.02|387.82|385.02|0
1648101370000|2022-03-24 05:56:10|387.91|385.11|387.66|384.86|387.91|385.11|387.66|384.86|0
1648101380000|2022-03-24 05:56:20|387.57|384.77|387.32|384.52|387.57|384.77|387.32|384.52|0
1648101390000|2022-03-24 05:56:30|387.15|384.35|387.32|384.52|387.32|384.52|387.15|384.35|0
1648101400000|2022-03-24 05:56:40|387.49|384.69|387.24|384.44|387.49|384.69|387.24|384.44|0
1648101410000|2022-03-24 05:56:50|387.32|384.52|387.66|384.86|387.66|384.86|387.32|384.52|0
1648101420000|2022-03-24 05:57:00|387.49|384.69|387.82|385.02|387.82|385.02|387.49|384.69|0
1648101430000|2022-03-24 05:57:10|387.66|384.86|387.66|384.86|387.66|384.86|387.66|384.86|0
1648101440000|2022-03-24 05:57:20|387.82|385.02|387.91|385.11|387.91|385.11|387.82|385.02|0
1648101450000|2022-03-24 05:57:30|387.82|385.02|387.91|385.11|387.91|385.11|387.82|385.02|0
1648101460000|2022-03-24 05:57:40|387.82|385.02|387.82|385.02|387.82|385.02|387.82|385.02|0
1648101470000|2022-03-24 05:57:50|387.49|384.69|387.32|384.52|387.49|384.69|387.32|384.52|0
1648101480000|2022-03-24 05:58:00|387.66|384.86|387.49|384.69|387.66|384.86|387.32|384.52|0
1648101490000|2022-03-24 05:58:10|387.41|384.61|387.66|384.86|387.66|384.86|387.41|384.61|0
1648101500000|2022-03-24 05:58:20|387.65|384.85|387.65|384.85|387.65|384.85|387.65|384.85|0
1648101510000|2022-03-24 05:58:30|387.57|384.77|387.57|384.77|387.57|384.77|387.57|384.77|0
1648101520000|2022-03-24 05:58:40|387.65|384.85|387.82|385.02|387.82|385.02|387.65|384.85|0
1648101540000|2022-03-24 05:59:00|387.99|385.19|387.99|385.19|387.99|385.19|387.99|385.19|0
1648101570000|2022-03-24 05:59:30|388.16|385.36|387.99|385.19|388.16|385.36|387.99|385.19|0
1648101580000|2022-03-24 05:59:40|387.82|385.02|387.99|385.19|387.99|385.19|387.82|385.02|0
1648101590000|2022-03-24 05:59:50|387.82|385.02|387.82|385.02|387.82|385.02|387.82|385.02|0
1648101600000|2022-03-24 06:00:00|387.99|385.19|387.65|384.85|387.99|385.19|387.65|384.85|0
1648101610000|2022-03-24 06:00:10|387.82|385.02|387.74|384.94|387.82|385.02|387.65|384.85|0
1648101620000|2022-03-24 06:00:20|387.82|385.02|387.99|385.19|387.99|385.19|387.82|385.02|0
1648101630000|2022-03-24 06:00:30|387.82|385.02|387.82|385.02|387.82|385.02|387.82|385.02|0
1648101640000|2022-03-24 06:00:40|387.74|384.94|387.82|385.02|387.82|385.02|387.74|384.94|0
1648101650000|2022-03-24 06:00:50|387.74|384.94|387.65|384.85|387.74|384.94|387.65|384.85|0
1648101660000|2022-03-24 06:01:00|387.82|385.02|387.82|385.02|387.82|385.02|387.65|384.85|0
1648101670000|2022-03-24 06:01:10|387.65|384.85|387.65|384.85|387.65|384.85|387.65|384.85|0
1648101680000|2022-03-24 06:01:20|387.82|385.02|387.82|385.02|387.82|385.02|387.82|385.02|0
1648101690000|2022-03-24 06:01:30|387.99|385.19|387.99|385.19|387.99|385.19|387.99|385.19|0
1648101710000|2022-03-24 06:01:50|388.16|385.36|388.25|385.45|388.25|385.45|388.16|385.36|0
1648101720000|2022-03-24 06:02:00|388.16|385.36|387.82|385.02|388.16|385.36|387.82|385.02|0
1648101730000|2022-03-24 06:02:10|387.74|384.94|387.65|384.85|387.74|384.94|387.65|384.85|0
1648101770000|2022-03-24 06:02:50|387.48|384.68|387.48|384.68|387.48|384.68|387.48|384.68|0
1648101780000|2022-03-24 06:03:00|387.32|384.52|387.32|384.52|387.32|384.52|387.32|384.52|0
1648101790000|2022-03-24 06:03:10|387.15|384.35|387.15|384.35|387.15|384.35|387.15|384.35|0
1648101820000|2022-03-24 06:03:40|386.98|384.18|386.31|383.51|386.98|384.18|386.31|383.51|0
1648101830000|2022-03-24 06:03:50|386.47|383.67|386.47|383.67|386.47|383.67|386.47|383.67|0
1648101840000|2022-03-24 06:04:00|386.39|383.59|386.47|383.67|386.64|383.84|386.39|383.59|0
1648101850000|2022-03-24 06:04:10|386.14|383.34|386.14|383.34|386.22|383.42|386.14|383.34|0
1648101860000|2022-03-24 06:04:20|386.31|383.51|386.14|383.34|386.31|383.51|386.14|383.34|0
1648101880000|2022-03-24 06:04:40|386.31|383.51|386.31|383.51|386.31|383.51|386.31|383.51|0
1648101900000|2022-03-24 06:05:00|386.47|383.67|386.81|384.01|386.98|384.18|386.47|383.67|0
1648101910000|2022-03-24 06:05:10|386.64|383.84|386.64|383.84|386.64|383.84|386.64|383.84|0
1648101920000|2022-03-24 06:05:20|386.47|383.67|386.64|383.84|386.64|383.84|386.47|383.67|0
1648101940000|2022-03-24 06:05:40|386.81|384.01|386.81|384.01|386.81|384.01|386.81|384.01|0
1648101960000|2022-03-24 06:06:00|386.73|383.93|386.98|384.18|386.98|384.18|386.73|383.93|0
1648101990000|2022-03-24 06:06:30|387.15|384.35|386.98|384.18|387.15|384.35|386.98|384.18|0
1648102000000|2022-03-24 06:06:40|387.15|384.35|387.15|384.35|387.15|384.35|387.15|384.35|0
1648102010000|2022-03-24 06:06:50|387.31|384.51|387.23|384.43|387.31|384.51|387.23|384.43|0
1648102020000|2022-03-24 06:07:00|387.31|384.51|387.48|384.68|387.48|384.68|387.31|384.51|0
1648102030000|2022-03-24 06:07:10|387.65|384.85|387.65|384.85|387.65|384.85|387.65|384.85|0
1648102050000|2022-03-24 06:07:30|387.48|384.68|387.65|384.85|387.65|384.85|387.48|384.68|0
1648102060000|2022-03-24 06:07:40|387.82|385.02|387.65|384.85|387.82|385.02|387.65|384.85|0
1648102070000|2022-03-24 06:07:50|387.82|385.02|387.74|384.94|387.82|385.02|387.74|384.94|0
1648102080000|2022-03-24 06:08:00|387.65|384.85|387.99|385.19|387.99|385.19|387.65|384.85|0
1648102090000|2022-03-24 06:08:10|388.33|385.53|388.24|385.44|388.33|385.53|388.24|385.44|0
1648102100000|2022-03-24 06:08:20|388.33|385.53|388.24|385.44|388.33|385.53|388.24|385.44|0
1648102110000|2022-03-24 06:08:30|388.33|385.53|388.33|385.53|388.33|385.53|388.33|385.53|0
1648102120000|2022-03-24 06:08:40|388.49|385.69|388.49|385.69|388.49|385.69|388.49|385.69|0
1648102130000|2022-03-24 06:08:50|388.33|385.53|388.83|386.03|388.83|386.03|388.33|385.53|0
1648102140000|2022-03-24 06:09:00|388.75|385.95|388.66|385.86|388.75|385.95|388.66|385.86|0
1648102150000|2022-03-24 06:09:10|388.83|386.03|388.66|385.86|388.83|386.03|388.66|385.86|0
1648102160000|2022-03-24 06:09:20|388.75|385.95|388.75|385.95|388.75|385.95|388.75|385.95|0
1648102170000|2022-03-24 06:09:30|388.83|386.03|389.17|386.37|389.17|386.37|388.83|386.03|0
1648102180000|2022-03-24 06:09:40|389|386.2|388.83|386.03|389|386.2|388.83|386.03|0
1648102190000|2022-03-24 06:09:50|389|386.2|389|386.2|389|386.2|389|386.2|0
1648102200000|2022-03-24 06:10:00|389.17|386.37|389.34|386.54|389.34|386.54|389.17|386.37|0
1648102210000|2022-03-24 06:10:10|389.17|386.37|389.34|386.54|389.34|386.54|389.17|386.37|0
1648102220000|2022-03-24 06:10:20|389.26|386.46|389.26|386.46|389.26|386.46|389.26|386.46|0
1648102230000|2022-03-24 06:10:30|389.34|386.54|389.51|386.71|389.51|386.71|389.26|386.46|0
1648102240000|2022-03-24 06:10:40|389.68|386.88|389.68|386.88|389.68|386.88|389.68|386.88|0
1648102250000|2022-03-24 06:10:50|389.51|386.71|389.43|386.63|389.51|386.71|389.43|386.63|0
1648102260000|2022-03-24 06:11:00|389.51|386.71|389.68|386.88|389.84|387.04|389.51|386.71|0
1648102280000|2022-03-24 06:11:20|389.51|386.71|389.68|386.88|389.68|386.88|389.51|386.71|0
1648102300000|2022-03-24 06:11:40|389.59|386.79|389.59|386.79|389.59|386.79|389.59|386.79|0
1648102310000|2022-03-24 06:11:50|389.68|386.88|389.68|386.88|389.68|386.88|389.68|386.88|0
1648102320000|2022-03-24 06:12:00|389.84|387.04|389.84|387.04|389.84|387.04|389.84|387.04|0
1648102330000|2022-03-24 06:12:10|389.76|386.96|389.84|387.04|389.84|387.04|389.76|386.96|0
1648102350000|2022-03-24 06:12:30|390.01|387.21|389.84|387.04|390.01|387.21|389.84|387.04|0
1648102360000|2022-03-24 06:12:40|389.68|386.88|389.68|386.88|389.68|386.88|389.68|386.88|0
1648102370000|2022-03-24 06:12:50|389.84|387.04|389.84|387.04|389.84|387.04|389.84|387.04|0
1648102390000|2022-03-24 06:13:10|389.68|386.88|389.51|386.71|389.68|386.88|389.51|386.71|0
1648102400000|2022-03-24 06:13:20|389.67|386.87|389.67|386.87|389.67|386.87|389.67|386.87|0
1648102410000|2022-03-24 06:13:30|389.59|386.79|389.51|386.71|389.67|386.87|389.51|386.71|0
1648102430000|2022-03-24 06:13:50|389.34|386.54|389.34|386.54|389.34|386.54|389.34|386.54|0
1648102440000|2022-03-24 06:14:00|389.42|386.62|389.59|386.79|389.59|386.79|389.42|386.62|0
1648102450000|2022-03-24 06:14:10|389.67|386.87|389.51|386.71|389.67|386.87|389.51|386.71|0
1648102460000|2022-03-24 06:14:20|389.42|386.62|389.51|386.71|389.51|386.71|389.42|386.62|0
1648102490000|2022-03-24 06:14:50|389.67|386.87|389.67|386.87|389.84|387.04|389.67|386.87|0
1648102510000|2022-03-24 06:15:10|389.59|386.79|389.67|386.87|389.67|386.87|389.51|386.71|0
1648102520000|2022-03-24 06:15:20|389.51|386.71|389.51|386.71|389.51|386.71|389.51|386.71|0
1648102530000|2022-03-24 06:15:30|389.67|386.87|389.67|386.87|389.67|386.87|389.67|386.87|0
1648102570000|2022-03-24 06:16:10|389.5|386.7|389.59|386.79|389.59|386.79|389.5|386.7|0
1648102580000|2022-03-24 06:16:20|389.67|386.87|389.67|386.87|389.67|386.87|389.5|386.7|0
1648102600000|2022-03-24 06:16:40|389.59|386.79|389.67|386.87|389.67|386.87|389.59|386.79|0
1648102610000|2022-03-24 06:16:50|389.59|386.79|389.67|386.87|389.67|386.87|389.59|386.79|0
1648102620000|2022-03-24 06:17:00|389.84|387.04|389.84|387.04|389.84|387.04|389.84|387.04|0
1648102630000|2022-03-24 06:17:10|389.76|386.96|389.67|386.87|389.76|386.96|389.67|386.87|0
1648102640000|2022-03-24 06:17:20|389.76|386.96|390.01|387.21|390.01|387.21|389.76|386.96|0
1648102680000|2022-03-24 06:18:00|390.18|387.38|390.18|387.38|390.18|387.38|390.18|387.38|0
1648102690000|2022-03-24 06:18:10|390.01|387.21|390.01|387.21|390.01|387.21|390.01|387.21|0
1648102730000|2022-03-24 06:18:50|389.84|387.04|390.01|387.21|390.01|387.21|389.84|387.04|0
1648102750000|2022-03-24 06:19:10|390.18|387.38|390.1|387.3|390.18|387.38|390.1|387.3|0
1648102760000|2022-03-24 06:19:20|390.18|387.38|390.18|387.38|390.18|387.38|390.18|387.38|0
1648102770000|2022-03-24 06:19:30|390.27|387.47|390.35|387.55|390.52|387.72|390.27|387.47|0
1648102780000|2022-03-24 06:19:40|390.52|387.72|390.35|387.55|390.52|387.72|390.35|387.55|0
1648102820000|2022-03-24 06:20:20|390.18|387.38|390.18|387.38|390.18|387.38|390.18|387.38|0
1648102850000|2022-03-24 06:20:50|390.35|387.55|390.35|387.55|390.35|387.55|390.35|387.55|0
1648102890000|2022-03-24 06:21:30|390.52|387.72|390.35|387.55|390.52|387.72|390.35|387.55|0
1648102920000|2022-03-24 06:22:00|390.52|387.72|390.44|387.64|390.52|387.72|390.44|387.64|0
1648102930000|2022-03-24 06:22:10|390.35|387.55|390.18|387.38|390.35|387.55|390.18|387.38|0
1648102950000|2022-03-24 06:22:30|390.35|387.55|390.35|387.55|390.35|387.55|390.35|387.55|0
1648102960000|2022-03-24 06:22:40|390.52|387.72|390.52|387.72|390.52|387.72|390.52|387.72|0
1648102980000|2022-03-24 06:23:00|390.61|387.81|390.61|387.81|390.61|387.81|390.61|387.81|0
1648102990000|2022-03-24 06:23:10|390.86|388.06|390.69|387.89|390.86|388.06|390.69|387.89|0
1648103010000|2022-03-24 06:23:30|390.77|387.97|390.69|387.89|390.77|387.97|390.69|387.89|0
1648103040000|2022-03-24 06:24:00|390.77|387.97|390.69|387.89|390.77|387.97|390.69|387.89|0
1648103050000|2022-03-24 06:24:10|390.77|387.97|390.77|387.97|390.77|387.97|390.77|387.97|0
1648103060000|2022-03-24 06:24:20|390.86|388.06|390.69|387.89|390.86|388.06|390.69|387.89|0
1648103070000|2022-03-24 06:24:30|390.77|387.97|390.69|387.89|390.77|387.97|390.69|387.89|0
1648103080000|2022-03-24 06:24:40|390.52|387.72|390.52|387.72|390.52|387.72|390.52|387.72|0
1648103090000|2022-03-24 06:24:50|390.44|387.64|390.35|387.55|390.52|387.72|390.35|387.55|0
1648103100000|2022-03-24 06:25:00|390.44|387.64|390.52|387.72|390.52|387.72|390.44|387.64|0
1648103140000|2022-03-24 06:25:40|390.35|387.55|390.35|387.55|390.35|387.55|390.35|387.55|0
1648103150000|2022-03-24 06:25:50|390.52|387.72|390.6|387.8|390.6|387.8|390.52|387.72|0
1648103160000|2022-03-24 06:26:00|390.69|387.89|390.69|387.89|390.69|387.89|390.6|387.8|0
1648103170000|2022-03-24 06:26:10|390.77|387.97|390.77|387.97|390.77|387.97|390.77|387.97|0
1648103180000|2022-03-24 06:26:20|390.69|387.89|390.69|387.89|390.69|387.89|390.69|387.89|0
1648103190000|2022-03-24 06:26:30|390.85|388.05|389.74|386.94|390.85|388.05|389.74|386.94|0
1648103200000|2022-03-24 06:26:40|389.91|387.11|392.06|389.26|392.06|389.26|389.91|387.11|0
1648103210000|2022-03-24 06:26:50|392.14|389.34|390.94|388.14|392.14|389.34|390.94|388.14|0
1648103220000|2022-03-24 06:27:00|391.02|388.22|391.02|388.22|391.02|388.22|390.94|388.14|0
1648103230000|2022-03-24 06:27:10|390.85|388.05|390.85|388.05|390.85|388.05|390.77|387.97|0
1648103240000|2022-03-24 06:27:20|390.77|387.97|390.77|387.97|390.77|387.97|390.77|387.97|0
1648103250000|2022-03-24 06:27:30|390.85|388.05|390.68|387.88|390.85|388.05|390.68|387.88|0
1648103260000|2022-03-24 06:27:40|390.77|387.97|390.85|388.05|390.85|388.05|390.77|387.97|0
1648103270000|2022-03-24 06:27:50|390.94|388.14|390.85|388.05|390.94|388.14|390.85|388.05|0
1648103300000|2022-03-24 06:28:20|390.68|387.88|390.68|387.88|390.68|387.88|390.68|387.88|0
1648103320000|2022-03-24 06:28:40|390.85|388.05|390.68|387.88|390.85|388.05|390.68|387.88|0
1648103330000|2022-03-24 06:28:50|390.51|387.71|390.51|387.71|390.51|387.71|390.51|387.71|0
1648103340000|2022-03-24 06:29:00|390.68|387.88|390.6|387.8|390.68|387.88|390.51|387.71|0
1648103350000|2022-03-24 06:29:10|390.51|387.71|390.51|387.71|390.51|387.71|390.51|387.71|0
1648103360000|2022-03-24 06:29:20|390.6|387.8|390.68|387.88|390.68|387.88|390.51|387.71|0
1648103370000|2022-03-24 06:29:30|390.6|387.8|390.6|387.8|390.6|387.8|390.51|387.71|0
1648103380000|2022-03-24 06:29:40|390.51|387.71|390.43|387.63|390.51|387.71|390.43|387.63|0
1648103390000|2022-03-24 06:29:50|390.51|387.71|390.6|387.8|390.6|387.8|390.43|387.63|0
1648103400000|2022-03-24 06:30:00|390.51|387.71|390.51|387.71|390.51|387.71|390.51|387.71|0
1648103410000|2022-03-24 06:30:10|390.6|387.8|390.68|387.88|390.68|387.88|390.6|387.8|0
1648103420000|2022-03-24 06:30:20|390.6|387.8|390.51|387.71|390.6|387.8|390.35|387.55|0
1648103430000|2022-03-24 06:30:30|390.6|387.8|390.51|387.71|390.6|387.8|390.51|387.71|0
1648103440000|2022-03-24 06:30:40|390.35|387.55|390.35|387.55|390.35|387.55|390.35|387.55|0
1648103450000|2022-03-24 06:30:50|390.34|387.54|390.18|387.38|390.34|387.54|390.18|387.38|0
1648103460000|2022-03-24 06:31:00|390.34|387.54|390.34|387.54|390.34|387.54|390.34|387.54|0
1648103470000|2022-03-24 06:31:10|390.26|387.46|390.34|387.54|390.34|387.54|390.26|387.46|0
1648103490000|2022-03-24 06:31:30|390.18|387.38|390.18|387.38|390.18|387.38|390.18|387.38|0
1648103510000|2022-03-24 06:31:50|390.26|387.46|390.18|387.38|390.26|387.46|390.18|387.38|0
1648103520000|2022-03-24 06:32:00|390.34|387.54|390.51|387.71|390.51|387.71|390.34|387.54|0
1648103530000|2022-03-24 06:32:10|390.43|387.63|390.43|387.63|390.43|387.63|390.43|387.63|0
1648103540000|2022-03-24 06:32:20|390.51|387.71|390.51|387.71|390.51|387.71|390.43|387.63|0
1648103550000|2022-03-24 06:32:30|390.43|387.63|390.43|387.63|390.43|387.63|390.43|387.63|0
1648103560000|2022-03-24 06:32:40|390.51|387.71|390.51|387.71|390.51|387.71|390.51|387.71|0
1648103570000|2022-03-24 06:32:50|390.6|387.8|390.6|387.8|390.6|387.8|390.6|387.8|0
1648103580000|2022-03-24 06:33:00|390.68|387.88|390.85|388.05|390.85|388.05|390.68|387.88|0
1648103590000|2022-03-24 06:33:10|390.68|387.88|390.77|387.97|390.77|387.97|390.68|387.88|0
1648103600000|2022-03-24 06:33:20|390.85|388.05|390.85|388.05|390.85|388.05|390.85|388.05|0
1648103610000|2022-03-24 06:33:30|390.94|388.14|390.85|388.05|391.02|388.22|390.85|388.05|0
1648103640000|2022-03-24 06:34:00|390.77|387.97|390.77|387.97|390.77|387.97|390.77|387.97|0
1648103650000|2022-03-24 06:34:10|390.68|387.88|390.77|387.97|390.77|387.97|390.68|387.88|0
1648103660000|2022-03-24 06:34:20|390.85|388.05|390.85|388.05|390.85|388.05|390.85|388.05|0
1648103680000|2022-03-24 06:34:40|390.94|388.14|390.94|388.14|391.02|388.22|390.94|388.14|0
1648103690000|2022-03-24 06:34:50|391.02|388.22|391.02|388.22|391.02|388.22|391.02|388.22|0
1648103700000|2022-03-24 06:35:00|390.85|388.05|390.85|388.05|390.85|388.05|390.85|388.05|0
1648103710000|2022-03-24 06:35:10|390.77|387.97|390.85|388.05|390.85|388.05|390.77|387.97|0
1648103730000|2022-03-24 06:35:30|390.94|388.14|390.94|388.14|390.94|388.14|390.85|388.05|0
1648103740000|2022-03-24 06:35:40|391.02|388.22|391.02|388.22|391.02|388.22|391.02|388.22|0
1648103750000|2022-03-24 06:35:50|390.85|388.05|390.85|388.05|390.85|388.05|390.85|388.05|0
1648103780000|2022-03-24 06:36:20|391.02|388.22|391.02|388.22|391.02|388.22|391.02|388.22|0
1648103790000|2022-03-24 06:36:30|390.94|388.14|390.85|388.05|390.94|388.14|390.85|388.05|0
1648103810000|2022-03-24 06:36:50|390.94|388.14|390.85|388.05|391.02|388.22|390.85|388.05|0
1648103820000|2022-03-24 06:37:00|390.94|388.14|390.85|388.05|390.94|388.14|390.85|388.05|0
1648103840000|2022-03-24 06:37:20|391.02|388.22|391.02|388.22|391.02|388.22|391.02|388.22|0
1648103850000|2022-03-24 06:37:30|390.94|388.14|390.85|388.05|390.94|388.14|390.85|388.05|0
1648103860000|2022-03-24 06:37:40|390.68|387.88|390.85|388.05|390.85|388.05|390.68|387.88|0
1648103910000|2022-03-24 06:38:30|390.94|388.14|390.77|387.97|390.94|388.14|390.77|387.97|0
1648103920000|2022-03-24 06:38:40|390.68|387.88|390.51|387.71|390.68|387.88|390.51|387.71|0
1648103930000|2022-03-24 06:38:50|390.6|387.8|390.68|387.88|390.68|387.88|390.51|387.71|0
1648103970000|2022-03-24 06:39:30|390.77|387.97|390.77|387.97|390.77|387.97|390.77|387.97|0
1648103980000|2022-03-24 06:39:40|390.68|387.88|390.68|387.88|390.68|387.88|390.68|387.88|0
1648103990000|2022-03-24 06:39:50|390.51|387.71|390.34|387.54|390.51|387.71|390.34|387.54|0
1648104000000|2022-03-24 06:40:00|390.51|387.71|390.51|387.71|390.6|387.8|390.51|387.71|0
1648104010000|2022-03-24 06:40:10|390.6|387.8|390.51|387.71|390.6|387.8|390.51|387.71|0
1648104020000|2022-03-24 06:40:20|390.34|387.54|390.43|387.63|390.43|387.63|390.34|387.54|0
1648104030000|2022-03-24 06:40:30|390.34|387.54|390.43|387.63|390.43|387.63|390.34|387.54|0
1648104040000|2022-03-24 06:40:40|390.34|387.54|390.51|387.71|390.51|387.71|390.34|387.54|0
1648104060000|2022-03-24 06:41:00|390.6|387.8|390.6|387.8|390.6|387.8|390.6|387.8|0
1648104070000|2022-03-24 06:41:10|390.68|387.88|390.51|387.71|390.68|387.88|390.51|387.71|0
1648104080000|2022-03-24 06:41:20|390.6|387.8|390.51|387.71|390.68|387.88|390.51|387.71|0
1648104100000|2022-03-24 06:41:40|390.68|387.88|390.68|387.88|390.68|387.88|390.51|387.71|0
1648104130000|2022-03-24 06:42:10|390.85|388.05|390.85|388.05|390.85|388.05|390.85|388.05|0
1648104140000|2022-03-24 06:42:20|391.02|388.22|391.02|388.22|391.02|388.22|391.02|388.22|0
1648104160000|2022-03-24 06:42:40|390.85|388.05|390.85|388.05|390.85|388.05|390.85|388.05|0
1648104190000|2022-03-24 06:43:10|390.77|387.97|390.77|387.97|390.77|387.97|390.77|387.97|0
1648104200000|2022-03-24 06:43:20|390.85|388.05|390.85|388.05|390.94|388.14|390.85|388.05|0
1648104220000|2022-03-24 06:43:40|390.94|388.14|390.85|388.05|390.94|388.14|390.85|388.05|0
1648104230000|2022-03-24 06:43:50|390.94|388.14|391.02|388.22|391.02|388.22|390.94|388.14|0
1648104240000|2022-03-24 06:44:00|390.94|388.14|390.94|388.14|390.94|388.14|390.94|388.14|0
1648104250000|2022-03-24 06:44:10|391.02|388.22|390.68|387.88|391.02|388.22|390.68|387.88|0
1648104260000|2022-03-24 06:44:20|390.85|388.05|390.85|388.05|390.85|388.05|390.85|388.05|0
1648104280000|2022-03-24 06:44:40|391.02|388.22|390.85|388.05|391.02|388.22|390.85|388.05|0
1648104290000|2022-03-24 06:44:50|390.68|387.88|390.77|387.97|390.77|387.97|390.68|387.88|0
1648104300000|2022-03-24 06:45:00|390.85|388.05|390.85|388.05|391.02|388.22|390.85|388.05|0
1648104310000|2022-03-24 06:45:10|390.68|387.88|390.68|387.88|390.68|387.88|390.68|387.88|0
1648104330000|2022-03-24 06:45:30|390.51|387.71|390.68|387.88|390.68|387.88|390.51|387.71|0
1648104350000|2022-03-24 06:45:50|390.85|388.05|390.94|388.14|390.94|388.14|390.85|388.05|0
1648104360000|2022-03-24 06:46:00|390.85|388.05|390.85|388.05|390.94|388.14|390.85|388.05|0
1648104370000|2022-03-24 06:46:10|390.94|388.14|391.02|388.22|391.02|388.22|390.94|388.14|0
1648104400000|2022-03-24 06:46:40|390.94|388.14|391.02|388.22|391.02|388.22|390.94|388.14|0
1648104420000|2022-03-24 06:47:00|390.93|388.13|390.93|388.13|390.93|388.13|390.93|388.13|0
1648104430000|2022-03-24 06:47:10|391.02|388.22|390.93|388.13|391.02|388.22|390.93|388.13|0
1648104440000|2022-03-24 06:47:20|391.02|388.22|391.02|388.22|391.02|388.22|391.02|388.22|0
1648104450000|2022-03-24 06:47:30|390.93|388.13|390.93|388.13|390.93|388.13|390.93|388.13|0
1648104460000|2022-03-24 06:47:40|391.02|388.22|390.85|388.05|391.02|388.22|390.85|388.05|0
1648104480000|2022-03-24 06:48:00|390.93|388.13|390.93|388.13|390.93|388.13|390.93|388.13|0
1648104490000|2022-03-24 06:48:10|391.02|388.22|391.02|388.22|391.02|388.22|390.85|388.05|0
1648104560000|2022-03-24 06:49:20|390.93|388.13|391.02|388.22|391.02|388.22|390.93|388.13|0
1648104600000|2022-03-24 06:50:00|390.85|388.05|391.02|388.22|391.02|388.22|390.85|388.05|0
1648104610000|2022-03-24 06:50:10|391.01|388.21|391.01|388.21|391.01|388.21|391.01|388.21|0
1648104640000|2022-03-24 06:50:40|391.86|389.06|391.86|389.06|392.03|389.23|391.86|389.06|0
1648104650000|2022-03-24 06:50:50|392.03|389.23|392.03|389.23|392.03|389.23|392.03|389.23|0
1648104660000|2022-03-24 06:51:00|392.2|389.4|392.46|389.66|392.46|389.66|392.2|389.4|0
1648104670000|2022-03-24 06:51:10|392.54|389.74|392.03|389.23|392.63|389.83|392.03|389.23|0
1648104700000|2022-03-24 06:51:40|392.2|389.4|392.03|389.23|392.2|389.4|392.03|389.23|0
1648104740000|2022-03-24 06:52:20|392.2|389.4|392.37|389.57|392.37|389.57|392.2|389.4|0
1648104750000|2022-03-24 06:52:30|392.54|389.74|392.54|389.74|392.54|389.74|392.54|389.74|0
1648104760000|2022-03-24 06:52:40|392.88|390.08|392.71|389.91|392.88|390.08|392.71|389.91|0
1648104780000|2022-03-24 06:53:00|392.88|390.08|392.88|390.08|392.88|390.08|392.88|390.08|0
1648104790000|2022-03-24 06:53:10|392.71|389.91|392.63|389.83|392.71|389.91|392.63|389.83|0
1648104800000|2022-03-24 06:53:20|392.71|389.91|392.71|389.91|392.71|389.91|392.71|389.91|0
1648104820000|2022-03-24 06:53:40|392.8|390|392.71|389.91|392.8|390|392.71|389.91|0
1648104830000|2022-03-24 06:53:50|392.88|390.08|392.88|390.08|392.88|390.08|392.88|390.08|0
1648104840000|2022-03-24 06:54:00|392.71|389.91|392.54|389.74|392.71|389.91|392.54|389.74|0
1648104850000|2022-03-24 06:54:10|392.71|389.91|392.71|389.91|392.71|389.91|392.54|389.74|0
1648104860000|2022-03-24 06:54:20|392.54|389.74|392.54|389.74|392.54|389.74|392.54|389.74|0
1648104870000|2022-03-24 06:54:30|392.71|389.91|392.71|389.91|392.71|389.91|392.71|389.91|0
1648104880000|2022-03-24 06:54:40|392.54|389.74|392.54|389.74|392.54|389.74|392.54|389.74|0
1648104890000|2022-03-24 06:54:50|392.71|389.91|392.63|389.83|392.71|389.91|392.63|389.83|0
1648104900000|2022-03-24 06:55:00|392.71|389.91|392.54|389.74|392.71|389.91|392.54|389.74|0
1648104920000|2022-03-24 06:55:20|392.71|389.91|392.71|389.91|392.71|389.91|392.71|389.91|0
1648104980000|2022-03-24 06:56:20|392.8|390|392.8|390|392.8|390|392.71|389.91|0
1648104990000|2022-03-24 06:56:30|392.88|390.08|392.71|389.91|392.88|390.08|392.71|389.91|0
1648105000000|2022-03-24 06:56:40|392.54|389.74|392.54|389.74|392.54|389.74|392.54|389.74|0
1648105010000|2022-03-24 06:56:50|392.37|389.57|392.37|389.57|392.37|389.57|392.37|389.57|0
1648105030000|2022-03-24 06:57:10|392.46|389.66|392.46|389.66|392.46|389.66|392.46|389.66|0
1648105040000|2022-03-24 06:57:20|392.54|389.74|392.54|389.74|392.54|389.74|392.37|389.57|0
1648105060000|2022-03-24 06:57:40|392.37|389.57|392.46|389.66|392.46|389.66|392.37|389.57|0
1648105080000|2022-03-24 06:58:00|392.54|389.74|392.54|389.74|392.54|389.74|392.54|389.74|0
1648105090000|2022-03-24 06:58:10|392.63|389.83|392.63|389.83|392.63|389.83|392.63|389.83|0
1648105100000|2022-03-24 06:58:20|392.54|389.74|392.54|389.74|392.54|389.74|392.54|389.74|0
1648105120000|2022-03-24 06:58:40|392.46|389.66|392.54|389.74|392.54|389.74|392.46|389.66|0
1648105150000|2022-03-24 06:59:10|392.46|389.66|392.46|389.66|392.54|389.74|392.46|389.66|0
1648105160000|2022-03-24 06:59:20|392.37|389.57|392.54|389.74|392.54|389.74|392.37|389.57|0
1648105170000|2022-03-24 06:59:30|392.46|389.66|392.37|389.57|392.46|389.66|392.37|389.57|0
1648105180000|2022-03-24 06:59:40|392.46|389.66|392.37|389.57|392.54|389.74|392.37|389.57|0
1648105190000|2022-03-24 06:59:50|392.46|389.66|392.54|389.74|392.54|389.74|392.46|389.66|0
1648105200000|2022-03-24 07:00:00|392.37|389.57|392.2|389.4|392.37|389.57|392.2|389.4|0
1648105210000|2022-03-24 07:00:10|392.12|389.32|392.2|389.4|392.2|389.4|392.12|389.32|0
1648105220000|2022-03-24 07:00:20|392.03|389.23|391.69|388.89|392.03|389.23|391.69|388.89|0
1648105250000|2022-03-24 07:00:50|391.35|388.55|391.52|388.72|391.52|388.72|391.35|388.55|0
1648105260000|2022-03-24 07:01:00|391.86|389.06|391.86|389.06|391.86|389.06|391.86|389.06|0
1648105270000|2022-03-24 07:01:10|391.69|388.89|391.52|388.72|391.69|388.89|391.52|388.72|0
1648105280000|2022-03-24 07:01:20|391.35|388.55|391.61|388.81|391.61|388.81|391.35|388.55|0
1648105290000|2022-03-24 07:01:30|391.52|388.72|391.52|388.72|391.52|388.72|391.52|388.72|0
1648105300000|2022-03-24 07:01:40|391.35|388.55|391.35|388.55|391.35|388.55|391.35|388.55|0
1648105310000|2022-03-24 07:01:50|391.01|388.21|390.5|387.7|391.01|388.21|390.5|387.7|0
1648105320000|2022-03-24 07:02:00|390.67|387.87|390.84|388.04|390.84|388.04|390.67|387.87|0
1648105330000|2022-03-24 07:02:10|391.35|388.55|391.18|388.38|391.35|388.55|391.1|388.3|0
1648105340000|2022-03-24 07:02:20|391.52|388.72|391.52|388.72|391.52|388.72|391.52|388.72|0
1648105350000|2022-03-24 07:02:30|391.35|388.55|391.35|388.55|391.35|388.55|391.35|388.55|0
1648105370000|2022-03-24 07:02:50|391.52|388.72|391.69|388.89|391.69|388.89|391.52|388.72|0
1648105380000|2022-03-24 07:03:00|391.52|388.72|391.61|388.81|391.69|388.89|391.52|388.72|0
1648105390000|2022-03-24 07:03:10|391.52|388.72|391.86|389.06|391.86|389.06|391.52|388.72|0
1648105400000|2022-03-24 07:03:20|391.69|388.89|391.69|388.89|391.69|388.89|391.69|388.89|0
1648105410000|2022-03-24 07:03:30|391.52|388.72|391.69|388.89|391.69|388.89|391.52|388.72|0
1648105440000|2022-03-24 07:04:00|391.52|388.72|391.52|388.72|391.52|388.72|391.35|388.55|0
1648105450000|2022-03-24 07:04:10|391.44|388.64|391.18|388.38|391.44|388.64|391.18|388.38|0
1648105460000|2022-03-24 07:04:20|391.35|388.55|391.35|388.55|391.35|388.55|391.35|388.55|0
1648105470000|2022-03-24 07:04:30|391.52|388.72|391.52|388.72|391.52|388.72|391.52|388.72|0
1648105490000|2022-03-24 07:04:50|391.69|388.89|391.69|388.89|391.69|388.89|391.69|388.89|0
1648105500000|2022-03-24 07:05:00|391.58|389.18|391.66|389.26|391.83|389.43|391.58|389.18|0
1648105510000|2022-03-24 07:05:10|391.75|389.35|391.66|389.26|391.83|389.43|391.66|389.26|0
1648105520000|2022-03-24 07:05:20|391.75|389.35|391.66|389.26|391.75|389.35|391.66|389.26|0
1648105530000|2022-03-24 07:05:30|391.83|389.43|391.83|389.43|391.83|389.43|391.83|389.43|0
1648105540000|2022-03-24 07:05:40|392|389.6|392.34|389.94|392.34|389.94|392|389.6|0
1648105550000|2022-03-24 07:05:50|392.51|390.11|392.51|390.11|392.51|390.11|392.51|390.11|0
1648105570000|2022-03-24 07:06:10|392.34|389.94|392.67|390.27|392.67|390.27|392.34|389.94|0
1648105610000|2022-03-24 07:06:50|392.5|390.1|392.34|389.94|392.5|390.1|392.34|389.94|0
1648105620000|2022-03-24 07:07:00|392.17|389.77|392.5|390.1|392.5|390.1|392.17|389.77|0
1648105630000|2022-03-24 07:07:10|392.42|390.02|392.33|389.93|392.42|390.02|392.33|389.93|0
1648105640000|2022-03-24 07:07:20|392.25|389.85|392.33|389.93|392.33|389.93|392.25|389.85|0
1648105650000|2022-03-24 07:07:30|392.42|390.02|392.5|390.1|392.5|390.1|392.33|389.93|0
1648105660000|2022-03-24 07:07:40|392.67|390.27|392.67|390.27|392.67|390.27|392.59|390.19|0
1648105710000|2022-03-24 07:08:30|392.5|390.1|392.5|390.1|392.5|390.1|392.5|390.1|0
1648105720000|2022-03-24 07:08:40|392.33|389.93|392.33|389.93|392.33|389.93|392.33|389.93|0
1648105730000|2022-03-24 07:08:50|392.5|390.1|392.5|390.1|392.5|390.1|392.5|390.1|0
1648105740000|2022-03-24 07:09:00|392.42|390.02|392.33|389.93|392.42|390.02|392.33|389.93|0
1648105770000|2022-03-24 07:09:30|392.5|390.1|392.42|390.02|392.5|390.1|392.42|390.02|0
1648105780000|2022-03-24 07:09:40|392.33|389.93|392.16|389.76|392.33|389.93|392.16|389.76|0
1648105790000|2022-03-24 07:09:50|391.99|389.59|391.91|389.51|391.99|389.59|391.91|389.51|0
1648105800000|2022-03-24 07:10:00|391.99|389.59|391.66|389.26|391.99|389.59|391.66|389.26|0
1648105810000|2022-03-24 07:10:10|391.74|389.34|391.66|389.26|391.82|389.42|391.66|389.26|0
1648105820000|2022-03-24 07:10:20|391.49|389.09|391.49|389.09|391.49|389.09|391.49|389.09|0
1648105830000|2022-03-24 07:10:30|391.65|389.25|391.49|389.09|391.65|389.25|391.49|389.09|0
1648105850000|2022-03-24 07:10:50|391.65|389.25|391.65|389.25|391.65|389.25|391.65|389.25|0
1648105870000|2022-03-24 07:11:10|391.82|389.42|391.82|389.42|391.82|389.42|391.82|389.42|0
1648105880000|2022-03-24 07:11:20|391.74|389.34|391.91|389.51|391.91|389.51|391.74|389.34|0
1648105890000|2022-03-24 07:11:30|391.99|389.59|391.74|389.34|391.99|389.59|391.74|389.34|0
1648105900000|2022-03-24 07:11:40|391.65|389.25|391.65|389.25|391.65|389.25|391.65|389.25|0
1648105910000|2022-03-24 07:11:50|391.82|389.42|391.82|389.42|391.82|389.42|391.82|389.42|0
1648105920000|2022-03-24 07:12:00|391.65|389.25|391.48|389.08|391.65|389.25|391.48|389.08|0
1648105930000|2022-03-24 07:12:10|391.4|389|391.4|389|391.48|389.08|391.4|389|0
1648105940000|2022-03-24 07:12:20|391.48|389.08|391.48|389.08|391.48|389.08|391.48|389.08|0
1648105960000|2022-03-24 07:12:40|391.65|389.25|391.57|389.17|391.65|389.25|391.57|389.17|0
1648105970000|2022-03-24 07:12:50|391.48|389.08|391.65|389.25|391.65|389.25|391.48|389.08|0
1648105980000|2022-03-24 07:13:00|391.82|389.42|391.74|389.34|391.82|389.42|391.74|389.34|0
1648105990000|2022-03-24 07:13:10|391.82|389.42|391.82|389.42|391.82|389.42|391.82|389.42|0
1648106000000|2022-03-24 07:13:20|391.91|389.51|391.82|389.42|391.91|389.51|391.82|389.42|0
1648106020000|2022-03-24 07:13:40|391.99|389.59|391.82|389.42|391.99|389.59|391.82|389.42|0
1648106030000|2022-03-24 07:13:50|391.99|389.59|391.99|389.59|391.99|389.59|391.99|389.59|0
1648106040000|2022-03-24 07:14:00|391.82|389.42|391.99|389.59|391.99|389.59|391.82|389.42|0
1648106060000|2022-03-24 07:14:20|391.65|389.25|391.48|389.08|391.65|389.25|391.48|389.08|0
1648106070000|2022-03-24 07:14:30|391.4|389|391.4|389|391.4|389|391.31|388.91|0
1648106080000|2022-03-24 07:14:40|391.14|388.74|390.98|388.58|391.14|388.74|390.98|388.58|0
1648106090000|2022-03-24 07:14:50|390.64|388.24|390.64|388.24|390.64|388.24|390.47|388.07|0
1648106100000|2022-03-24 07:15:00|390.47|388.07|390.64|388.24|390.64|388.24|390.47|388.07|0
1648106110000|2022-03-24 07:15:10|390.55|388.15|390.47|388.07|390.55|388.15|390.47|388.07|0
1648106120000|2022-03-24 07:15:20|390.39|387.99|390.3|387.9|390.39|387.99|390.3|387.9|0
1648106130000|2022-03-24 07:15:30|390.47|388.07|390.47|388.07|390.47|388.07|390.47|388.07|0
1648106140000|2022-03-24 07:15:40|390.3|387.9|390.3|387.9|390.3|387.9|390.3|387.9|0
1648106150000|2022-03-24 07:15:50|389.62|387.22|389.96|387.56|389.96|387.56|389.62|387.22|0
1648106160000|2022-03-24 07:16:00|390.13|387.73|390.22|387.82|390.3|387.9|390.13|387.73|0
1648106170000|2022-03-24 07:16:10|390.13|387.73|390.39|387.99|390.39|387.99|390.13|387.73|0
1648106180000|2022-03-24 07:16:20|390.47|388.07|390.3|387.9|390.47|388.07|390.3|387.9|0
1648106190000|2022-03-24 07:16:30|390.13|387.73|390.13|387.73|390.13|387.73|390.13|387.73|0
1648106200000|2022-03-24 07:16:40|389.96|387.56|389.96|387.56|390.13|387.73|389.96|387.56|0
1648106220000|2022-03-24 07:17:00|389.79|387.39|390.13|387.73|390.13|387.73|389.79|387.39|0
1648106230000|2022-03-24 07:17:10|389.96|387.56|390.05|387.65|390.05|387.65|389.96|387.56|0
1648106240000|2022-03-24 07:17:20|389.96|387.56|390.22|387.82|390.22|387.82|389.96|387.56|0
1648106250000|2022-03-24 07:17:30|390.13|387.73|390.47|388.07|390.47|388.07|390.13|387.73|0
1648106270000|2022-03-24 07:17:50|390.3|387.9|390.47|388.07|390.47|388.07|390.3|387.9|0
1648106280000|2022-03-24 07:18:00|390.3|387.9|389.96|387.56|390.3|387.9|389.96|387.56|0
1648106290000|2022-03-24 07:18:10|389.71|387.31|389.62|387.22|389.71|387.31|389.62|387.22|0
1648106310000|2022-03-24 07:18:30|389.79|387.39|389.79|387.39|389.79|387.39|389.79|387.39|0
1648106320000|2022-03-24 07:18:40|389.62|387.22|389.62|387.22|389.62|387.22|389.45|387.05|0
1648106330000|2022-03-24 07:18:50|389.54|387.14|389.54|387.14|389.54|387.14|389.45|387.05|0
1648106340000|2022-03-24 07:19:00|389.62|387.22|389.62|387.22|389.62|387.22|389.62|387.22|0
1648106350000|2022-03-24 07:19:10|389.54|387.14|389.45|387.05|389.62|387.22|389.45|387.05|0
1648106360000|2022-03-24 07:19:20|388.94|386.54|388.94|386.54|388.94|386.54|388.94|386.54|0
1648106370000|2022-03-24 07:19:30|389.11|386.71|388.77|386.37|389.11|386.71|388.77|386.37|0
1648106380000|2022-03-24 07:19:40|388.86|386.46|387.93|385.53|388.86|386.46|387.93|385.53|0
1648106390000|2022-03-24 07:19:50|388.1|385.7|388.1|385.7|388.1|385.7|388.1|385.7|0
1648106400000|2022-03-24 07:20:00|388.27|385.87|387.93|385.53|388.27|385.87|387.93|385.53|0
1648106410000|2022-03-24 07:20:10|387.76|385.36|387.59|385.19|387.85|385.45|387.59|385.19|0
1648106420000|2022-03-24 07:20:20|387.76|385.36|387.76|385.36|387.76|385.36|387.59|385.19|0
1648106430000|2022-03-24 07:20:30|387.59|385.19|390.11|387.71|390.11|387.71|387.59|385.19|0
1648106440000|2022-03-24 07:20:40|390.28|387.88|390.28|387.88|390.28|387.88|390.28|387.88|0
1648106450000|2022-03-24 07:20:50|390.2|387.8|390.2|387.8|390.2|387.8|390.11|387.71|0
1648106460000|2022-03-24 07:21:00|390.28|387.88|390.28|387.88|390.28|387.88|390.28|387.88|0
1648106470000|2022-03-24 07:21:10|390.37|387.97|390.62|388.22|390.62|388.22|390.37|387.97|0
1648106480000|2022-03-24 07:21:20|390.45|388.05|390.45|388.05|390.45|388.05|390.45|388.05|0
1648106500000|2022-03-24 07:21:40|390.62|388.22|390.45|388.05|390.62|388.22|390.45|388.05|0
1648106520000|2022-03-24 07:22:00|390.62|388.22|390.62|388.22|390.71|388.31|390.62|388.22|0
1648106530000|2022-03-24 07:22:10|390.95|388.55|390.95|388.55|390.95|388.55|390.95|388.55|0
1648106540000|2022-03-24 07:22:20|391.12|388.72|391.79|389.39|391.79|389.39|391.12|388.72|0
1648106550000|2022-03-24 07:22:30|391.63|389.23|391.63|389.23|391.79|389.39|391.63|389.23|0
1648106560000|2022-03-24 07:22:40|391.71|389.31|391.96|389.56|391.96|389.56|391.71|389.31|0
1648106570000|2022-03-24 07:22:50|392.13|389.73|392.3|389.9|392.3|389.9|392.13|389.73|0
1648106580000|2022-03-24 07:23:00|392.13|389.73|391.18|388.78|392.3|389.9|391.18|388.78|0
1648106590000|2022-03-24 07:23:10|391.1|388.7|391.18|388.78|391.18|388.78|391.01|388.61|0
1648106600000|2022-03-24 07:23:20|391.35|388.95|391.35|388.95|391.35|388.95|391.35|388.95|0
1648106610000|2022-03-24 07:23:30|391.69|389.29|392.02|389.62|392.02|389.62|391.69|389.29|0
1648106630000|2022-03-24 07:23:50|391.86|389.46|392.02|389.62|392.02|389.62|391.86|389.46|0
1648106640000|2022-03-24 07:24:00|391.86|389.46|392.19|389.79|392.19|389.79|391.86|389.46|0
1648106650000|2022-03-24 07:24:10|392.36|389.96|392.36|389.96|392.36|389.96|392.36|389.96|0
1648106670000|2022-03-24 07:24:30|392.53|390.13|392.7|390.3|392.7|390.3|392.53|390.13|0
1648106680000|2022-03-24 07:24:40|393.04|390.64|392.87|390.47|393.04|390.64|392.87|390.47|0
1648106690000|2022-03-24 07:24:50|392.7|390.3|392.7|390.3|392.87|390.47|392.7|390.3|0
1648106700000|2022-03-24 07:25:00|392.87|390.47|393.04|390.64|393.04|390.64|392.87|390.47|0
1648106710000|2022-03-24 07:25:10|393.13|390.73|392.87|390.47|393.13|390.73|392.87|390.47|0
1648106730000|2022-03-24 07:25:30|392.79|390.39|392.87|390.47|392.87|390.47|392.79|390.39|0
1648106740000|2022-03-24 07:25:40|393.04|390.64|392.87|390.47|393.04|390.64|392.87|390.47|0
1648106750000|2022-03-24 07:25:50|393.04|390.64|393.29|390.89|393.29|390.89|393.04|390.64|0
1648106760000|2022-03-24 07:26:00|393.38|390.98|393.38|390.98|393.38|390.98|393.21|390.81|0
1648106770000|2022-03-24 07:26:10|393.29|390.89|393.21|390.81|393.38|390.98|393.21|390.81|0
1648106780000|2022-03-24 07:26:20|393.38|390.98|393.21|390.81|393.38|390.98|393.21|390.81|0
1648106800000|2022-03-24 07:26:40|392.87|390.47|392.87|390.47|393.04|390.64|392.87|390.47|0
1648106810000|2022-03-24 07:26:50|392.7|390.3|392.7|390.3|392.7|390.3|392.7|390.3|0
1648106820000|2022-03-24 07:27:00|392.53|390.13|392.7|390.3|392.87|390.47|392.53|390.13|0
1648106830000|2022-03-24 07:27:10|392.62|390.22|392.79|390.39|392.79|390.39|392.53|390.13|0
1648106840000|2022-03-24 07:27:20|392.7|390.3|392.87|390.47|392.87|390.47|392.7|390.3|0
1648106850000|2022-03-24 07:27:30|392.7|390.3|392.79|390.39|392.79|390.39|392.7|390.3|0
1648106860000|2022-03-24 07:27:40|392.87|390.47|393.04|390.64|393.04|390.64|392.87|390.47|0
1648106870000|2022-03-24 07:27:50|393.13|390.73|393.04|390.64|393.13|390.73|393.04|390.64|0
1648106880000|2022-03-24 07:28:00|392.79|390.39|392.87|390.47|392.87|390.47|392.79|390.39|0
1648106890000|2022-03-24 07:28:10|392.79|390.39|392.7|390.3|392.79|390.39|392.7|390.3|0
1648106900000|2022-03-24 07:28:20|392.79|390.39|392.7|390.3|392.79|390.39|392.7|390.3|0
1648106910000|2022-03-24 07:28:30|392.87|390.47|392.53|390.13|392.87|390.47|392.53|390.13|0
1648106920000|2022-03-24 07:28:40|392.36|389.96|392.36|389.96|392.36|389.96|392.19|389.79|0
1648106930000|2022-03-24 07:28:50|392.28|389.88|392.11|389.71|392.28|389.88|392.11|389.71|0
1648106940000|2022-03-24 07:29:00|392.02|389.62|392.02|389.62|392.02|389.62|392.02|389.62|0
1648106950000|2022-03-24 07:29:10|391.85|389.45|391.68|389.28|391.85|389.45|391.52|389.12|0
1648106960000|2022-03-24 07:29:20|391.77|389.37|391.85|389.45|391.85|389.45|391.68|389.28|0
1648106970000|2022-03-24 07:29:30|391.94|389.54|391.68|389.28|391.94|389.54|391.35|388.95|0
1648106980000|2022-03-24 07:29:40|391.85|389.45|391.68|389.28|391.85|389.45|391.68|389.28|0
1648106990000|2022-03-24 07:29:50|391.77|389.37|391.68|389.28|391.77|389.37|391.68|389.28|0
1648107000000|2022-03-24 07:30:00|391.6|389.2|391.85|389.45|391.85|389.45|391.52|389.12|0
1648107010000|2022-03-24 07:30:10|392.02|389.62|391.77|389.37|392.11|389.71|391.77|389.37|0
1648107020000|2022-03-24 07:30:20|391.68|389.28|391.68|389.28|391.68|389.28|391.35|388.95|0
1648107030000|2022-03-24 07:30:30|391.77|389.37|391.85|389.45|391.85|389.45|391.77|389.37|0
1648107040000|2022-03-24 07:30:40|392.02|389.62|392.11|389.71|392.19|389.79|392.02|389.62|0
1648107050000|2022-03-24 07:30:50|392.19|389.79|392.19|389.79|392.19|389.79|392.11|389.71|0
1648107060000|2022-03-24 07:31:00|392.02|389.62|392.36|389.96|392.36|389.96|392.02|389.62|0
1648107070000|2022-03-24 07:31:10|392.02|389.62|392.11|389.71|392.11|389.71|392.02|389.62|0
1648107080000|2022-03-24 07:31:20|392.19|389.79|392.19|389.79|392.36|389.96|392.19|389.79|0
1648107090000|2022-03-24 07:31:30|392.36|389.96|392.36|389.96|392.36|389.96|392.36|389.96|0
1648107100000|2022-03-24 07:31:40|392.45|390.05|392.36|389.96|392.45|390.05|392.36|389.96|0
1648107110000|2022-03-24 07:31:50|392.19|389.79|392.11|389.71|392.19|389.79|392.11|389.71|0
1648107120000|2022-03-24 07:32:00|392.19|389.79|391.51|389.11|392.19|389.79|391.51|389.11|0
1648107140000|2022-03-24 07:32:20|391.6|389.2|391.6|389.2|391.6|389.2|391.6|389.2|0
1648107150000|2022-03-24 07:32:30|391.68|389.28|392.02|389.62|392.02|389.62|391.68|389.28|0
1648107160000|2022-03-24 07:32:40|391.94|389.54|392.02|389.62|392.02|389.62|391.94|389.54|0
1648107170000|2022-03-24 07:32:50|391.85|389.45|391.51|389.11|391.85|389.45|391.51|389.11|0
1648107180000|2022-03-24 07:33:00|391.77|389.37|391.51|389.11|391.77|389.37|391.51|389.11|0
1648107190000|2022-03-24 07:33:10|391.6|389.2|391.68|389.28|391.85|389.45|391.51|389.11|0
1648107200000|2022-03-24 07:33:20|391.85|389.45|391.6|389.2|391.85|389.45|391.6|389.2|0
1648107210000|2022-03-24 07:33:30|391.51|389.11|391.51|389.11|391.51|389.11|391.51|389.11|0
1648107220000|2022-03-24 07:33:40|391.6|389.2|391.51|389.11|391.68|389.28|391.51|389.11|0
1648107230000|2022-03-24 07:33:50|391.68|389.28|392.02|389.62|392.02|389.62|391.68|389.28|0
1648107240000|2022-03-24 07:34:00|391.94|389.54|392.02|389.62|392.02|389.62|391.85|389.45|0
1648107250000|2022-03-24 07:34:10|391.85|389.45|391.85|389.45|391.85|389.45|391.85|389.45|0
1648107260000|2022-03-24 07:34:20|391.68|389.28|391.85|389.45|391.85|389.45|391.68|389.28|0
1648107270000|2022-03-24 07:34:30|391.68|389.28|391.68|389.28|391.77|389.37|391.68|389.28|0
1648107280000|2022-03-24 07:34:40|391.51|389.11|391.77|389.37|391.94|389.54|391.51|389.11|0
1648107290000|2022-03-24 07:34:50|391.85|389.45|391.85|389.45|391.85|389.45|391.85|389.45|0
1648107300000|2022-03-24 07:35:00|392.02|389.62|391.94|389.54|392.02|389.62|391.94|389.54|0
1648107310000|2022-03-24 07:35:10|392.02|389.62|392.02|389.62|392.11|389.71|392.02|389.62|0
1648107320000|2022-03-24 07:35:20|392.11|389.71|392.19|389.79|392.19|389.79|392.11|389.71|0
1648107330000|2022-03-24 07:35:30|392.28|389.88|392.28|389.88|392.28|389.88|392.28|389.88|0
1648107340000|2022-03-24 07:35:40|392.19|389.79|392.11|389.71|392.28|389.88|392.11|389.71|0
1648107350000|2022-03-24 07:35:50|392.02|389.62|392.19|389.79|392.19|389.79|392.02|389.62|0
1648107360000|2022-03-24 07:36:00|392.28|389.88|392.11|389.71|392.28|389.88|392.02|389.62|0
1648107370000|2022-03-24 07:36:10|392.19|389.79|392.02|389.62|392.19|389.79|392.02|389.62|0
1648107380000|2022-03-24 07:36:20|392.11|389.71|391.94|389.54|392.11|389.71|391.94|389.54|0
1648107390000|2022-03-24 07:36:30|391.85|389.45|391.85|389.45|391.85|389.45|391.85|389.45|0
1648107400000|2022-03-24 07:36:40|392.02|389.62|392.02|389.62|392.02|389.62|392.02|389.62|0
1648107410000|2022-03-24 07:36:50|391.94|389.54|391.85|389.45|391.94|389.54|391.85|389.45|0
1648107420000|2022-03-24 07:37:00|392.02|389.62|392.19|389.79|392.19|389.79|392.02|389.62|0
1648107430000|2022-03-24 07:37:10|392.36|389.96|392.19|389.79|392.36|389.96|392.19|389.79|0
1648107440000|2022-03-24 07:37:20|392.28|389.88|392.19|389.79|392.28|389.88|392.19|389.79|0
1648107460000|2022-03-24 07:37:40|392.36|389.96|392.44|390.04|392.53|390.13|392.36|389.96|0
1648107470000|2022-03-24 07:37:50|392.53|390.13|392.44|390.04|392.53|390.13|392.44|390.04|0
1648107480000|2022-03-24 07:38:00|392.36|389.96|392.53|390.13|392.53|390.13|392.36|389.96|0
1648107490000|2022-03-24 07:38:10|393.03|390.63|393.03|390.63|393.03|390.63|393.03|390.63|0
1648107500000|2022-03-24 07:38:20|392.86|390.46|393.03|390.63|393.03|390.63|392.86|390.46|0
1648107520000|2022-03-24 07:38:40|392.86|390.46|392.86|390.46|392.86|390.46|392.86|390.46|0
1648107530000|2022-03-24 07:38:50|393.03|390.63|393.03|390.63|393.12|390.72|393.03|390.63|0
1648107550000|2022-03-24 07:39:10|392.95|390.55|393.2|390.8|393.2|390.8|392.95|390.55|0
1648107560000|2022-03-24 07:39:20|393.37|390.97|393.37|390.97|393.37|390.97|393.37|390.97|0
1648107580000|2022-03-24 07:39:40|393.2|390.8|393.03|390.63|393.2|390.8|393.03|390.63|0
1648107590000|2022-03-24 07:39:50|393.12|390.72|393.2|390.8|393.2|390.8|393.12|390.72|0
1648107600000|2022-03-24 07:40:00|392.86|390.46|393.12|390.72|393.12|390.72|392.86|390.46|0
1648107610000|2022-03-24 07:40:10|393.03|390.63|393.2|390.8|393.2|390.8|393.03|390.63|0
1648107620000|2022-03-24 07:40:20|393.37|390.97|393.37|390.97|393.37|390.97|393.37|390.97|0
1648107630000|2022-03-24 07:40:30|393.2|390.8|393.2|390.8|393.2|390.8|393.2|390.8|0
1648107640000|2022-03-24 07:40:40|393.12|390.72|393.03|390.63|393.12|390.72|393.03|390.63|0
1648107650000|2022-03-24 07:40:50|393.12|390.72|393.03|390.63|393.2|390.8|393.03|390.63|0
1648107660000|2022-03-24 07:41:00|393.2|390.8|392.86|390.46|393.2|390.8|392.69|390.29|0
1648107670000|2022-03-24 07:41:10|392.95|390.55|393.03|390.63|393.03|390.63|392.95|390.55|0
1648107680000|2022-03-24 07:41:20|392.95|390.55|393.03|390.63|393.03|390.63|392.95|390.55|0
1648107690000|2022-03-24 07:41:30|392.95|390.55|392.86|390.46|392.95|390.55|392.86|390.46|0
1648107730000|2022-03-24 07:42:10|392.95|390.55|392.86|390.46|392.95|390.55|392.86|390.46|0
1648107740000|2022-03-24 07:42:20|392.52|390.12|392.19|389.79|392.52|390.12|392.02|389.62|0
1648107750000|2022-03-24 07:42:30|392.36|389.96|392.36|389.96|392.36|389.96|392.19|389.79|0
1648107760000|2022-03-24 07:42:40|392.19|389.79|392.36|389.96|392.36|389.96|392.19|389.79|0
1648107770000|2022-03-24 07:42:50|392.19|389.79|392.19|389.79|392.19|389.79|392.02|389.62|0
1648107780000|2022-03-24 07:43:00|392.02|389.62|391.85|389.45|392.02|389.62|391.85|389.45|0
1648107790000|2022-03-24 07:43:10|391.68|389.28|391.68|389.28|391.85|389.45|391.68|389.28|0
1648107800000|2022-03-24 07:43:20|391.85|389.45|391.85|389.45|391.85|389.45|391.85|389.45|0
1648107820000|2022-03-24 07:43:40|392.02|389.62|391.85|389.45|392.02|389.62|391.85|389.45|0
1648107830000|2022-03-24 07:43:50|392.02|389.62|392.02|389.62|392.02|389.62|392.02|389.62|0
1648107840000|2022-03-24 07:44:00|391.85|389.45|392.1|389.7|392.1|389.7|391.85|389.45|0
1648107850000|2022-03-24 07:44:10|392.02|389.62|392.02|389.62|392.02|389.62|392.02|389.62|0
1648107860000|2022-03-24 07:44:20|391.94|389.54|392.19|389.79|392.19|389.79|391.94|389.54|0
1648107870000|2022-03-24 07:44:30|392.27|389.87|392.19|389.79|392.35|389.95|392.19|389.79|0
1648107880000|2022-03-24 07:44:40|392.02|389.62|392.27|389.87|392.27|389.87|392.02|389.62|0
1648107890000|2022-03-24 07:44:50|392.19|389.79|392.35|389.95|392.35|389.95|392.19|389.79|0
1648107900000|2022-03-24 07:45:00|392.52|390.12|392.52|390.12|392.61|390.21|392.52|390.12|0
1648107910000|2022-03-24 07:45:10|392.69|390.29|392.52|390.12|392.69|390.29|392.52|390.12|0
1648107920000|2022-03-24 07:45:20|392.69|390.29|392.69|390.29|392.69|390.29|392.69|390.29|0
1648107960000|2022-03-24 07:46:00|392.86|390.46|392.86|390.46|392.86|390.46|392.86|390.46|0
1648107980000|2022-03-24 07:46:20|393.03|390.63|393.03|390.63|393.2|390.8|393.03|390.63|0
1648107990000|2022-03-24 07:46:30|392.95|390.55|393.03|390.63|393.03|390.63|392.95|390.55|0
1648108000000|2022-03-24 07:46:40|392.95|390.55|392.95|390.55|393.03|390.63|392.95|390.55|0
1648108010000|2022-03-24 07:46:50|393.03|390.63|392.86|390.46|393.03|390.63|392.86|390.46|0
1648108020000|2022-03-24 07:47:00|392.78|390.38|392.35|389.95|392.78|390.38|392.35|389.95|0
1648108030000|2022-03-24 07:47:10|392.44|390.04|392.52|390.12|392.52|390.12|392.44|390.04|0
1648108040000|2022-03-24 07:47:20|392.35|389.95|392.35|389.95|392.35|389.95|392.35|389.95|0
1648108050000|2022-03-24 07:47:30|392.18|389.78|392.18|389.78|392.18|389.78|392.02|389.62|0
1648108060000|2022-03-24 07:47:40|392.1|389.7|391.68|389.28|392.1|389.7|391.51|389.11|0
1648108080000|2022-03-24 07:48:00|392.35|389.95|392.69|390.29|392.69|390.29|392.35|389.95|0
1648108110000|2022-03-24 07:48:30|392.52|390.12|392.44|390.04|392.52|390.12|392.35|389.95|0
1648108120000|2022-03-24 07:48:40|392.35|389.95|392.52|390.12|392.52|390.12|392.35|389.95|0
1648108140000|2022-03-24 07:49:00|392.44|390.04|392.52|390.12|392.52|390.12|392.44|390.04|0
1648108150000|2022-03-24 07:49:10|392.69|390.29|392.69|390.29|392.69|390.29|392.52|390.12|0
1648108160000|2022-03-24 07:49:20|392.86|390.46|393.03|390.63|393.03|390.63|392.86|390.46|0
1648108170000|2022-03-24 07:49:30|392.86|390.46|392.86|390.46|392.86|390.46|392.86|390.46|0
1648108180000|2022-03-24 07:49:40|393.03|390.63|393.03|390.63|393.03|390.63|393.03|390.63|0
1648108200000|2022-03-24 07:50:00|392.86|390.46|393.03|390.63|393.03|390.63|392.86|390.46|0
1648108210000|2022-03-24 07:50:10|393.12|390.72|393.37|390.97|393.37|390.97|393.12|390.72|0
1648108220000|2022-03-24 07:50:20|393.29|390.89|393.2|390.8|393.29|390.89|393.2|390.8|0
1648108230000|2022-03-24 07:50:30|393.29|390.89|393.37|390.97|393.37|390.97|393.29|390.89|0
1648108260000|2022-03-24 07:51:00|393.29|390.89|393.29|390.89|393.29|390.89|393.2|390.8|0
1648108270000|2022-03-24 07:51:10|393.37|390.97|393.29|390.89|393.37|390.97|393.29|390.89|0
1648108280000|2022-03-24 07:51:20|393.37|390.97|393.37|390.97|393.37|390.97|393.37|390.97|0
1648108290000|2022-03-24 07:51:30|393.54|391.14|393.54|391.14|393.54|391.14|393.54|391.14|0
1648108340000|2022-03-24 07:52:20|393.37|390.97|393.2|390.8|393.37|390.97|393.2|390.8|0
1648108350000|2022-03-24 07:52:30|393.37|390.97|393.54|391.14|393.54|391.14|393.37|390.97|0
1648108370000|2022-03-24 07:52:50|393.37|390.97|393.37|390.97|393.45|391.05|393.37|390.97|0
1648108380000|2022-03-24 07:53:00|393.54|391.14|393.54|391.14|393.54|391.14|393.54|391.14|0
1648108390000|2022-03-24 07:53:10|393.45|391.05|393.7|391.3|393.7|391.3|393.45|391.05|0
1648108400000|2022-03-24 07:53:20|393.62|391.22|393.7|391.3|393.7|391.3|393.62|391.22|0
1648108410000|2022-03-24 07:53:30|393.62|391.22|393.53|391.13|393.62|391.22|393.53|391.13|0
1648108430000|2022-03-24 07:53:50|393.37|390.97|393.37|390.97|393.37|390.97|393.37|390.97|0
1648108450000|2022-03-24 07:54:10|393.2|390.8|393.2|390.8|393.2|390.8|393.2|390.8|0
1648108460000|2022-03-24 07:54:20|393.37|390.97|393.37|390.97|393.37|390.97|393.28|390.88|0
1648108470000|2022-03-24 07:54:30|393.53|391.13|393.7|391.3|393.7|391.3|393.53|391.13|0
1648108490000|2022-03-24 07:54:50|393.62|391.22|393.62|391.22|393.62|391.22|393.62|391.22|0
1648108500000|2022-03-24 07:55:00|393.7|391.3|393.7|391.3|393.7|391.3|393.7|391.3|0
1648108540000|2022-03-24 07:55:40|393.87|391.47|393.87|391.47|393.87|391.47|393.87|391.47|0
1648108550000|2022-03-24 07:55:50|393.7|391.3|393.7|391.3|393.7|391.3|393.7|391.3|0
1648108560000|2022-03-24 07:56:00|393.53|391.13|393.62|391.22|393.62|391.22|393.53|391.13|0
1648108570000|2022-03-24 07:56:10|393.53|391.13|393.53|391.13|393.53|391.13|393.53|391.13|0
1648108590000|2022-03-24 07:56:30|393.7|391.3|393.7|391.3|393.7|391.3|393.7|391.3|0
1648108600000|2022-03-24 07:56:40|393.53|391.13|393.53|391.13|393.53|391.13|393.53|391.13|0
1648108610000|2022-03-24 07:56:50|393.45|391.05|393.7|391.3|393.7|391.3|393.45|391.05|0
1648108620000|2022-03-24 07:57:00|393.53|391.13|393.53|391.13|393.53|391.13|393.36|390.96|0
1648108630000|2022-03-24 07:57:10|393.7|391.3|393.7|391.3|393.7|391.3|393.7|391.3|0
1648108640000|2022-03-24 07:57:20|393.53|391.13|393.7|391.3|393.7|391.3|393.53|391.13|0
1648108650000|2022-03-24 07:57:30|393.62|391.22|393.79|391.39|393.87|391.47|393.62|391.22|0
1648108660000|2022-03-24 07:57:40|393.87|391.47|393.53|391.13|393.87|391.47|393.53|391.13|0
1648108670000|2022-03-24 07:57:50|393.7|391.3|393.53|391.13|393.7|391.3|393.53|391.13|0
1648108680000|2022-03-24 07:58:00|393.7|391.3|393.53|391.13|393.7|391.3|393.53|391.13|0
1648108690000|2022-03-24 07:58:10|393.36|390.96|393.19|390.79|393.36|390.96|393.19|390.79|0
1648108700000|2022-03-24 07:58:20|393.28|390.88|393.28|390.88|393.28|390.88|393.28|390.88|0
1648108710000|2022-03-24 07:58:30|393.36|390.96|393.36|390.96|393.45|391.05|393.28|390.88|0
1648108720000|2022-03-24 07:58:40|393.19|390.79|393.19|390.79|393.28|390.88|393.19|390.79|0
1648108730000|2022-03-24 07:58:50|393.03|390.63|392.94|390.54|393.03|390.63|392.94|390.54|0
1648108740000|2022-03-24 07:59:00|393.03|390.63|392.69|390.29|393.03|390.63|392.69|390.29|0
1648108760000|2022-03-24 07:59:20|392.86|390.46|392.86|390.46|392.86|390.46|392.86|390.46|0
1648108770000|2022-03-24 07:59:30|392.94|390.54|392.94|390.54|392.94|390.54|392.94|390.54|0
1648108780000|2022-03-24 07:59:40|393.03|390.63|393.53|391.13|393.53|391.13|393.03|390.63|0
1648108790000|2022-03-24 07:59:50|393.36|390.96|393.45|391.05|393.53|391.13|393.36|390.96|0
1648108800000|2022-03-24 08:00:00|393.36|390.96|392.86|390.46|393.36|390.96|392.69|390.29|0
1648108810000|2022-03-24 08:00:10|393.19|390.79|393.53|391.13|393.53|391.13|393.19|390.79|0
1648108820000|2022-03-24 08:00:20|393.45|391.05|393.36|390.96|393.45|391.05|393.36|390.96|0
1648108830000|2022-03-24 08:00:30|393.02|390.62|393.36|390.96|393.36|390.96|392.86|390.46|0
1648108840000|2022-03-24 08:00:40|393.19|390.79|393.28|390.88|393.36|390.96|393.19|390.79|0
1648108850000|2022-03-24 08:00:50|393.11|390.71|392.86|390.46|393.28|390.88|392.86|390.46|0
1648108860000|2022-03-24 08:01:00|392.69|390.29|392.86|390.46|392.86|390.46|392.52|390.12|0
1648108870000|2022-03-24 08:01:10|392.52|390.12|392.35|389.95|392.69|390.29|392.35|389.95|0
1648108880000|2022-03-24 08:01:20|392.18|389.78|392.52|390.12|392.69|390.29|392.01|389.61|0
1648108890000|2022-03-24 08:01:30|392.6|390.2|392.35|389.95|392.6|390.2|392.27|389.87|0
1648108900000|2022-03-24 08:01:40|392.52|390.12|392.52|390.12|392.52|390.12|392.35|389.95|0
1648108910000|2022-03-24 08:01:50|392.18|389.78|392.18|389.78|392.18|389.78|391.84|389.44|0
1648108920000|2022-03-24 08:02:00|391.84|389.44|391.93|389.53|392.01|389.61|391.84|389.44|0
1648108930000|2022-03-24 08:02:10|391.84|389.44|391.33|388.93|391.84|389.44|391.17|388.77|0
1648108940000|2022-03-24 08:02:20|391.17|388.77|391|388.6|391.17|388.77|391|388.6|0
1648108950000|2022-03-24 08:02:30|391.08|388.68|391|388.6|391.08|388.68|391|388.6|0
1648108960000|2022-03-24 08:02:40|390.83|388.43|390.83|388.43|391|388.6|390.83|388.43|0
1648108970000|2022-03-24 08:02:50|390.92|388.52|391.17|388.77|391.17|388.77|390.83|388.43|0
1648108980000|2022-03-24 08:03:00|391|388.6|390.83|388.43|391|388.6|390.66|388.26|0
1648108990000|2022-03-24 08:03:10|390.49|388.09|390.83|388.43|390.83|388.43|390.49|388.09|0
1648109000000|2022-03-24 08:03:20|390.66|388.26|390.49|388.09|390.66|388.26|390.49|388.09|0
1648109010000|2022-03-24 08:03:30|390.32|387.92|390.07|387.67|390.32|387.92|390.07|387.67|0
1648109020000|2022-03-24 08:03:40|390.32|387.92|390.32|387.92|390.32|387.92|390.32|387.92|0
1648109030000|2022-03-24 08:03:50|390.15|387.75|390.15|387.75|390.15|387.75|390.15|387.75|0
1648109050000|2022-03-24 08:04:10|390.32|387.92|390.32|387.92|390.32|387.92|390.32|387.92|0
1648109060000|2022-03-24 08:04:20|390.15|387.75|390.15|387.75|390.15|387.75|390.15|387.75|0
1648109070000|2022-03-24 08:04:30|390.07|387.67|389.99|387.59|390.07|387.67|389.99|387.59|0
1648109080000|2022-03-24 08:04:40|389.82|387.42|389.48|387.08|389.82|387.42|389.48|387.08|0
1648109090000|2022-03-24 08:04:50|389.31|386.91|389.31|386.91|389.31|386.91|389.31|386.91|0
1648109100000|2022-03-24 08:05:00|389.14|386.74|388.98|386.58|389.23|386.83|388.98|386.58|0
1648109110000|2022-03-24 08:05:10|388.89|386.49|388.81|386.41|388.98|386.58|388.81|386.41|0
1648109120000|2022-03-24 08:05:20|388.64|386.24|388.3|385.9|388.64|386.24|388.3|385.9|0
1648109130000|2022-03-24 08:05:30|388.39|385.99|387.97|385.57|388.39|385.99|387.97|385.57|0
1648109140000|2022-03-24 08:05:40|387.8|385.4|387.8|385.4|387.8|385.4|387.8|385.4|0
1648109150000|2022-03-24 08:05:50|387.89|385.49|387.8|385.4|387.89|385.49|387.8|385.4|0
1648109160000|2022-03-24 08:06:00|387.97|385.57|387.63|385.23|387.97|385.57|387.63|385.23|0
1648109170000|2022-03-24 08:06:10|387.8|385.4|387.8|385.4|387.8|385.4|387.63|385.23|0
1648109180000|2022-03-24 08:06:20|387.46|385.06|387.46|385.06|387.46|385.06|387.46|385.06|0
1648109190000|2022-03-24 08:06:30|387.55|385.15|387.46|385.06|387.55|385.15|387.46|385.06|0
1648109210000|2022-03-24 08:06:50|387.55|385.15|387.63|385.23|387.63|385.23|387.55|385.15|0
1648109220000|2022-03-24 08:07:00|387.46|385.06|387.63|385.23|387.63|385.23|387.46|385.06|0
1648109230000|2022-03-24 08:07:10|387.46|385.06|386.46|384.06|387.46|385.06|386.46|384.06|0
1648109240000|2022-03-24 08:07:20|385.95|383.55|385.87|383.47|386.12|383.72|385.87|383.47|0
1648109250000|2022-03-24 08:07:30|385.62|383.22|385.79|383.39|385.79|383.39|385.62|383.22|0
1648109260000|2022-03-24 08:07:40|385.45|383.05|385.45|383.05|385.79|383.39|385.45|383.05|0
1648109270000|2022-03-24 08:07:50|385.29|382.89|385.62|383.22|385.79|383.39|385.12|382.72|0
1648109280000|2022-03-24 08:08:00|385.71|383.31|385.95|383.55|385.95|383.55|385.71|383.31|0
1648109290000|2022-03-24 08:08:10|386.12|383.72|385.87|383.47|386.12|383.72|385.87|383.47|0
1648109300000|2022-03-24 08:08:20|385.79|383.39|386.04|383.64|386.04|383.64|385.79|383.39|0
1648109310000|2022-03-24 08:08:30|385.95|383.55|385.79|383.39|385.95|383.55|385.79|383.39|0
1648109320000|2022-03-24 08:08:40|385.87|383.47|386.12|383.72|386.12|383.72|385.87|383.47|0
1648109330000|2022-03-24 08:08:50|386.29|383.89|385.79|383.39|386.29|383.89|385.79|383.39|0
1648109340000|2022-03-24 08:09:00|385.95|383.55|386.12|383.72|386.21|383.81|385.95|383.55|0
1648109350000|2022-03-24 08:09:10|386.21|383.81|386.12|383.72|386.29|383.89|386.12|383.72|0
1648109360000|2022-03-24 08:09:20|386.29|383.89|386.46|384.06|386.46|384.06|386.29|383.89|0
1648109370000|2022-03-24 08:09:30|386.79|384.39|387.29|384.89|387.29|384.89|386.79|384.39|0
1648109380000|2022-03-24 08:09:40|387.46|385.06|387.29|384.89|387.46|385.06|387.29|384.89|0
1648109390000|2022-03-24 08:09:50|387.05|384.65|387.38|384.98|387.46|385.06|387.05|384.65|0
1648109400000|2022-03-24 08:10:00|387.29|384.89|386.62|384.22|387.29|384.89|386.62|384.22|0
1648109410000|2022-03-24 08:10:10|387.05|384.65|386.96|384.56|387.05|384.65|386.79|384.39|0
1648109420000|2022-03-24 08:10:20|386.79|384.39|386.29|383.89|386.79|384.39|386.29|383.89|0
1648109430000|2022-03-24 08:10:30|386.46|384.06|386.62|384.22|386.62|384.22|386.29|383.89|0
1648109440000|2022-03-24 08:10:40|386.46|384.06|386.96|384.56|386.96|384.56|386.46|384.06|0
1648109450000|2022-03-24 08:10:50|386.79|384.39|386.46|384.06|386.79|384.39|386.46|384.06|0
1648109460000|2022-03-24 08:11:00|386.29|383.89|386.29|383.89|386.29|383.89|386.29|383.89|0
1648109470000|2022-03-24 08:11:10|386.46|384.06|386.71|384.31|386.71|384.31|386.46|384.06|0
1648109480000|2022-03-24 08:11:20|386.79|384.39|387.29|384.89|387.29|384.89|386.62|384.22|0
1648109490000|2022-03-24 08:11:30|387.46|385.06|387.46|385.06|387.63|385.23|387.46|385.06|0
1648109500000|2022-03-24 08:11:40|387.63|385.23|387.72|385.32|387.72|385.32|387.63|385.23|0
1648109510000|2022-03-24 08:11:50|387.63|385.23|387.63|385.23|387.8|385.4|387.63|385.23|0
1648109520000|2022-03-24 08:12:00|387.8|385.4|388.64|386.24|388.64|386.24|387.8|385.4|0
1648109530000|2022-03-24 08:12:10|388.47|386.07|387.96|385.56|388.47|386.07|387.96|385.56|0
1648109540000|2022-03-24 08:12:20|388.3|385.9|388.3|385.9|388.3|385.9|388.13|385.73|0
1648109550000|2022-03-24 08:12:30|388.47|386.07|388.64|386.24|388.72|386.32|388.47|386.07|0
1648109560000|2022-03-24 08:12:40|388.8|386.4|388.8|386.4|388.8|386.4|388.72|386.32|0
1648109570000|2022-03-24 08:12:50|388.97|386.57|388.8|386.4|388.97|386.57|388.8|386.4|0
1648109580000|2022-03-24 08:13:00|388.72|386.32|388.3|385.9|388.72|386.32|388.3|385.9|0
1648109590000|2022-03-24 08:13:10|388.13|385.73|388.13|385.73|388.3|385.9|388.13|385.73|0
1648109600000|2022-03-24 08:13:20|388.56|386.16|388.3|385.9|388.56|386.16|388.3|385.9|0
1648109610000|2022-03-24 08:13:30|388.56|386.16|388.64|386.24|388.64|386.24|388.47|386.07|0
1648109620000|2022-03-24 08:13:40|388.56|386.16|388.3|385.9|388.56|386.16|388.3|385.9|0
1648109630000|2022-03-24 08:13:50|388.22|385.82|388.3|385.9|388.3|385.9|388.22|385.82|0
1648109640000|2022-03-24 08:14:00|388.13|385.73|388.3|385.9|388.3|385.9|388.13|385.73|0
1648109650000|2022-03-24 08:14:10|388.47|386.07|388.47|386.07|388.64|386.24|388.47|386.07|0
1648109660000|2022-03-24 08:14:20|388.64|386.24|388.47|386.07|388.64|386.24|388.47|386.07|0
1648109670000|2022-03-24 08:14:30|388.64|386.24|388.64|386.24|388.64|386.24|388.64|386.24|0
1648109680000|2022-03-24 08:14:40|388.8|386.4|388.72|386.32|388.8|386.4|388.72|386.32|0
1648109690000|2022-03-24 08:14:50|388.8|386.4|388.64|386.24|388.97|386.57|388.64|386.24|0
1648109700000|2022-03-24 08:15:00|388.22|385.82|388.8|386.4|388.8|386.4|388.22|385.82|0
1648109710000|2022-03-24 08:15:10|388.64|386.24|388.64|386.24|388.8|386.4|388.64|386.24|0
1648109720000|2022-03-24 08:15:20|388.55|386.15|388.47|386.07|388.64|386.24|388.47|386.07|0
1648109730000|2022-03-24 08:15:30|388.72|386.32|388.3|385.9|388.72|386.32|388.3|385.9|0
1648109740000|2022-03-24 08:15:40|388.05|385.65|388.47|386.07|388.47|386.07|388.05|385.65|0
1648109750000|2022-03-24 08:15:50|388.3|385.9|388.64|386.24|388.64|386.24|388.3|385.9|0
1648109760000|2022-03-24 08:16:00|388.8|386.4|388.63|386.23|388.8|386.4|388.63|386.23|0
1648109770000|2022-03-24 08:16:10|388.8|386.4|388.55|386.15|388.8|386.4|388.55|386.15|0
1648109780000|2022-03-24 08:16:20|388.39|385.99|388.22|385.82|388.39|385.99|388.05|385.65|0
1648109790000|2022-03-24 08:16:30|388.13|385.73|388.3|385.9|388.3|385.9|387.96|385.56|0
1648109800000|2022-03-24 08:16:40|388.47|386.07|388.22|385.82|388.47|386.07|388.22|385.82|0
1648109810000|2022-03-24 08:16:50|388.39|385.99|388.05|385.65|388.39|385.99|388.05|385.65|0
1648109820000|2022-03-24 08:17:00|387.96|385.56|387.79|385.39|387.96|385.56|387.79|385.39|0
1648109830000|2022-03-24 08:17:10|387.96|385.56|387.79|385.39|387.96|385.56|387.79|385.39|0
1648109840000|2022-03-24 08:17:20|388.13|385.73|388.13|385.73|388.13|385.73|387.96|385.56|0
1648109850000|2022-03-24 08:17:30|388.05|385.65|387.63|385.23|388.05|385.65|387.63|385.23|0
1648109860000|2022-03-24 08:17:40|387.46|385.06|387.46|385.06|387.63|385.23|387.46|385.06|0
1648109870000|2022-03-24 08:17:50|387.29|384.89|387.12|384.72|387.29|384.89|387.12|384.72|0
1648109880000|2022-03-24 08:18:00|386.79|384.39|387.12|384.72|387.12|384.72|386.79|384.39|0
1648109890000|2022-03-24 08:18:10|386.79|384.39|386.62|384.22|386.79|384.39|386.45|384.05|0
1648109900000|2022-03-24 08:18:20|386.45|384.05|386.29|383.89|386.45|384.05|386.29|383.89|0
1648109910000|2022-03-24 08:18:30|386.62|384.22|386.45|384.05|386.62|384.22|386.45|384.05|0
1648109920000|2022-03-24 08:18:40|386.29|383.89|386.29|383.89|386.29|383.89|386.29|383.89|0
1648109930000|2022-03-24 08:18:50|386.37|383.97|386.62|384.22|386.62|384.22|386.37|383.97|0
1648109940000|2022-03-24 08:19:00|386.54|384.14|386.12|383.72|386.54|384.14|386.12|383.72|0
1648109950000|2022-03-24 08:19:10|386.2|383.8|386.45|384.05|386.62|384.22|386.2|383.8|0
1648109960000|2022-03-24 08:19:20|386.37|383.97|386.28|383.88|386.45|384.05|386.28|383.88|0
1648109970000|2022-03-24 08:19:30|386.37|383.97|386.71|384.31|386.71|384.31|386.37|383.97|0
1648109980000|2022-03-24 08:19:40|386.62|384.22|387.29|384.89|387.29|384.89|386.62|384.22|0
1648109990000|2022-03-24 08:19:50|387.46|385.06|387.29|384.89|387.46|385.06|387.29|384.89|0
1648110000000|2022-03-24 08:20:00|387.38|384.98|387.29|384.89|387.38|384.98|387.21|384.81|0
1648110010000|2022-03-24 08:20:10|387.04|384.64|387.04|384.64|387.12|384.72|387.04|384.64|0
1648110020000|2022-03-24 08:20:20|386.95|384.55|387.12|384.72|387.12|384.72|386.87|384.47|0
1648110030000|2022-03-24 08:20:30|387.29|384.89|387.46|385.06|387.46|385.06|387.29|384.89|0
1648110040000|2022-03-24 08:20:40|387.63|385.23|387.38|384.98|387.63|385.23|387.38|384.98|0
1648110050000|2022-03-24 08:20:50|387.12|384.72|387.46|385.06|387.46|385.06|387.12|384.72|0
1648110060000|2022-03-24 08:21:00|387.63|385.23|387.46|385.06|387.63|385.23|387.46|385.06|0
1648110070000|2022-03-24 08:21:10|387.54|385.14|387.54|385.14|387.63|385.23|387.54|385.14|0
1648110080000|2022-03-24 08:21:20|387.63|385.23|387.71|385.31|387.71|385.31|387.54|385.14|0
1648110090000|2022-03-24 08:21:30|387.79|385.39|387.54|385.14|387.79|385.39|387.54|385.14|0
1648110100000|2022-03-24 08:21:40|387.63|385.23|387.38|384.98|387.63|385.23|387.38|384.98|0
1648110110000|2022-03-24 08:21:50|386.95|384.55|387.04|384.64|387.21|384.81|386.95|384.55|0
1648110120000|2022-03-24 08:22:00|387.21|384.81|387.04|384.64|387.21|384.81|387.04|384.64|0
1648110130000|2022-03-24 08:22:10|387.29|384.89|387.38|384.98|387.54|385.14|387.29|384.89|0
1648110140000|2022-03-24 08:22:20|387.29|384.89|387.04|384.64|387.38|384.98|387.04|384.64|0
1648110150000|2022-03-24 08:22:30|387.12|384.72|387.12|384.72|387.12|384.72|386.95|384.55|0
1648110160000|2022-03-24 08:22:40|387.21|384.81|386.87|384.47|387.29|384.89|386.87|384.47|0
1648110170000|2022-03-24 08:22:50|386.95|384.55|386.87|384.47|386.95|384.55|386.79|384.39|0
1648110180000|2022-03-24 08:23:00|386.71|384.31|386.62|384.22|386.79|384.39|386.62|384.22|0
1648110190000|2022-03-24 08:23:10|386.45|384.05|386.37|383.97|386.54|384.14|386.37|383.97|0
1648110200000|2022-03-24 08:23:20|386.28|383.88|386.28|383.88|386.28|383.88|386.2|383.8|0
1648110210000|2022-03-24 08:23:30|386.2|383.8|386.2|383.8|386.28|383.88|386.2|383.8|0
1648110220000|2022-03-24 08:23:40|385.95|383.55|385.95|383.55|385.95|383.55|385.95|383.55|0
1648110230000|2022-03-24 08:23:50|386.12|383.72|386.12|383.72|386.28|383.88|386.12|383.72|0
1648110240000|2022-03-24 08:24:00|386.28|383.88|386.12|383.72|386.28|383.88|386.12|383.72|0
1648110250000|2022-03-24 08:24:10|385.95|383.55|385.61|383.21|385.95|383.55|385.61|383.21|0
1648110260000|2022-03-24 08:24:20|385.53|383.13|385.78|383.38|385.78|383.38|385.53|383.13|0
1648110270000|2022-03-24 08:24:30|385.95|383.55|385.95|383.55|385.95|383.55|385.95|383.55|0
1648110280000|2022-03-24 08:24:40|386.04|383.64|386.12|383.72|386.12|383.72|385.95|383.55|0
1648110290000|2022-03-24 08:24:50|385.95|383.55|385.95|383.55|385.95|383.55|385.95|383.55|0
1648110300000|2022-03-24 08:25:00|385.87|383.47|385.61|383.21|385.95|383.55|385.61|383.21|0
1648110310000|2022-03-24 08:25:10|385.45|383.05|385.45|383.05|385.45|383.05|385.45|383.05|0
1648110320000|2022-03-24 08:25:20|385.61|383.21|385.45|383.05|385.61|383.21|385.45|383.05|0
1648110330000|2022-03-24 08:25:30|385.53|383.13|385.45|383.05|385.53|383.13|385.45|383.05|0
1648110340000|2022-03-24 08:25:40|385.53|383.13|385.53|383.13|385.53|383.13|385.45|383.05|0
1648110350000|2022-03-24 08:25:50|385.45|383.05|385.28|382.88|385.45|383.05|385.28|382.88|0
1648110360000|2022-03-24 08:26:00|385.45|383.05|385.61|383.21|385.61|383.21|385.45|383.05|0
1648110370000|2022-03-24 08:26:10|385.45|383.05|385.78|383.38|385.78|383.38|385.45|383.05|0
1648110380000|2022-03-24 08:26:20|385.7|383.3|385.87|383.47|385.87|383.47|385.61|383.21|0
1648110390000|2022-03-24 08:26:30|385.78|383.38|385.95|383.55|385.95|383.55|385.78|383.38|0
1648110400000|2022-03-24 08:26:40|386.03|383.63|386.11|383.71|386.28|383.88|386.03|383.63|0
1648110410000|2022-03-24 08:26:50|386.2|383.8|386.11|383.71|386.28|383.88|386.11|383.71|0
1648110420000|2022-03-24 08:27:00|385.87|383.47|386.11|383.71|386.11|383.71|385.87|383.47|0
1648110430000|2022-03-24 08:27:10|386.28|383.88|386.28|383.88|386.28|383.88|386.28|383.88|0
1648110440000|2022-03-24 08:27:20|386.2|383.8|386.03|383.63|386.2|383.8|386.03|383.63|0
1648110450000|2022-03-24 08:27:30|386.11|383.71|385.95|383.55|386.11|383.71|385.95|383.55|0
1648110470000|2022-03-24 08:27:50|385.87|383.47|385.95|383.55|385.95|383.55|385.87|383.47|0
1648110480000|2022-03-24 08:28:00|386.03|383.63|385.7|383.3|386.03|383.63|385.7|383.3|0
1648110490000|2022-03-24 08:28:10|385.61|383.21|385.61|383.21|385.78|383.38|385.61|383.21|0
1648110500000|2022-03-24 08:28:20|385.7|383.3|385.61|383.21|385.7|383.3|385.61|383.21|0
1648110510000|2022-03-24 08:28:30|385.78|383.38|385.78|383.38|385.78|383.38|385.78|383.38|0
1648110520000|2022-03-24 08:28:40|385.87|383.47|385.78|383.38|385.87|383.47|385.78|383.38|0
1648110530000|2022-03-24 08:28:50|385.53|383.13|385.53|383.13|385.53|383.13|385.44|383.04|0
1648110540000|2022-03-24 08:29:00|385.95|383.55|386.11|383.71|386.28|383.88|385.87|383.47|0
1648110550000|2022-03-24 08:29:10|386.28|383.88|386.03|383.63|386.28|383.88|385.95|383.55|0
1648110560000|2022-03-24 08:29:20|385.95|383.55|385.95|383.55|385.95|383.55|385.87|383.47|0
1648110570000|2022-03-24 08:29:30|386.03|383.63|386.03|383.63|386.03|383.63|386.03|383.63|0
1648110580000|2022-03-24 08:29:40|385.95|383.55|386.2|383.8|386.2|383.8|385.95|383.55|0
1648110590000|2022-03-24 08:29:50|386.11|383.71|386.2|383.8|386.2|383.8|386.11|383.71|0
1648110600000|2022-03-24 08:30:00|386.11|383.71|385.44|383.04|386.28|383.88|385.44|383.04|0
1648110610000|2022-03-24 08:30:10|385.61|383.21|385.44|383.04|385.61|383.21|385.44|383.04|0
1648110620000|2022-03-24 08:30:20|385.53|383.13|385.61|383.21|385.61|383.21|385.53|383.13|0
1648110630000|2022-03-24 08:30:30|385.53|383.13|385.61|383.21|385.61|383.21|385.44|383.04|0
1648110640000|2022-03-24 08:30:40|385.7|383.3|385.44|383.04|385.7|383.3|385.44|383.04|0
1648110650000|2022-03-24 08:30:50|384.78|382.38|385.28|382.88|385.28|382.88|384.78|382.38|0
1648110660000|2022-03-24 08:31:00|385.61|383.21|385.7|383.3|385.7|383.3|385.61|383.21|0
1648110670000|2022-03-24 08:31:10|385.61|383.21|385.44|383.04|385.61|383.21|385.44|383.04|0
1648110680000|2022-03-24 08:31:20|385.11|382.71|385.2|382.8|385.36|382.96|385.11|382.71|0
1648110690000|2022-03-24 08:31:30|384.94|382.54|384.36|381.96|384.94|382.54|384.11|381.71|0
1648110700000|2022-03-24 08:31:40|384.27|381.87|384.44|382.04|384.44|382.04|384.27|381.87|0
1648110710000|2022-03-24 08:31:50|384.36|381.96|384.19|381.79|384.36|381.96|384.19|381.79|0
1648110720000|2022-03-24 08:32:00|384.27|381.87|384.27|381.87|384.27|381.87|384.11|381.71|0
1648110730000|2022-03-24 08:32:10|384.11|381.71|383.86|381.46|384.11|381.71|383.86|381.46|0
1648110740000|2022-03-24 08:32:20|383.94|381.54|383.36|380.96|383.94|381.54|383.27|380.87|0
1648110750000|2022-03-24 08:32:30|383.19|380.79|382.77|380.37|383.19|380.79|382.77|380.37|0
1648110760000|2022-03-24 08:32:40|382.94|380.54|383.11|380.71|383.27|380.87|382.94|380.54|0
1648110770000|2022-03-24 08:32:50|383.27|380.87|384.11|381.71|384.27|381.87|383.27|380.87|0
1648110780000|2022-03-24 08:33:00|384.27|381.87|384.44|382.04|384.44|382.04|384.27|381.87|0
1648110790000|2022-03-24 08:33:10|384.27|381.87|384.27|381.87|384.27|381.87|384.19|381.79|0
1648110800000|2022-03-24 08:33:20|384.61|382.21|384.61|382.21|384.61|382.21|384.61|382.21|0
1648110810000|2022-03-24 08:33:30|384.77|382.37|385.11|382.71|385.28|382.88|384.77|382.37|0
1648110820000|2022-03-24 08:33:40|385.2|382.8|385.61|383.21|385.61|383.21|385.2|382.8|0
1648110830000|2022-03-24 08:33:50|385.44|383.04|385.61|383.21|385.61|383.21|385.44|383.04|0
1648110840000|2022-03-24 08:34:00|385.44|383.04|385.11|382.71|385.44|383.04|385.11|382.71|0
1648110850000|2022-03-24 08:34:10|384.86|382.46|384.86|382.46|384.86|382.46|384.77|382.37|0
1648110860000|2022-03-24 08:34:20|384.94|382.54|385.28|382.88|385.36|382.96|384.94|382.54|0
1648110870000|2022-03-24 08:34:30|385.44|383.04|385.7|383.3|385.7|383.3|385.44|383.04|0
1648110880000|2022-03-24 08:34:40|385.61|383.21|385.44|383.04|385.61|383.21|385.44|383.04|0
1648110890000|2022-03-24 08:34:50|385.78|383.38|385.94|383.54|385.94|383.54|385.78|383.38|0
1648110900000|2022-03-24 08:35:00|385.7|383.3|385.61|383.21|385.7|383.3|385.44|383.04|0
1648110910000|2022-03-24 08:35:10|385.78|383.38|385.7|383.3|385.78|383.38|385.7|383.3|0
1648110920000|2022-03-24 08:35:20|385.61|383.21|385.11|382.71|385.61|383.21|385.11|382.71|0
1648110940000|2022-03-24 08:35:40|385.27|382.87|384.77|382.37|385.27|382.87|384.77|382.37|0
1648110950000|2022-03-24 08:35:50|384.61|382.21|384.44|382.04|384.61|382.21|384.44|382.04|0
1648110960000|2022-03-24 08:36:00|384.53|382.13|384.77|382.37|384.77|382.37|384.53|382.13|0
1648110970000|2022-03-24 08:36:10|384.86|382.46|384.61|382.21|384.86|382.46|384.53|382.13|0
1648110980000|2022-03-24 08:36:20|384.44|382.04|384.44|382.04|384.44|382.04|384.44|382.04|0
1648110990000|2022-03-24 08:36:30|384.53|382.13|384.77|382.37|384.77|382.37|384.53|382.13|0
1648111000000|2022-03-24 08:36:40|384.69|382.29|384.44|382.04|384.69|382.29|384.44|382.04|0
1648111010000|2022-03-24 08:36:50|384.53|382.13|384.19|381.79|384.53|382.13|384.19|381.79|0
1648111020000|2022-03-24 08:37:00|384.1|381.7|384.1|381.7|384.1|381.7|384.1|381.7|0
1648111030000|2022-03-24 08:37:10|383.44|381.04|383.44|381.04|383.6|381.2|383.44|381.04|0
1648111040000|2022-03-24 08:37:20|383.52|381.12|383.6|381.2|383.6|381.2|383.44|381.04|0
1648111050000|2022-03-24 08:37:30|383.44|381.04|383.44|381.04|383.44|381.04|383.36|380.96|0
1648111060000|2022-03-24 08:37:40|383.6|381.2|383.6|381.2|383.6|381.2|383.6|381.2|0
1648111070000|2022-03-24 08:37:50|383.44|381.04|383.6|381.2|383.6|381.2|383.44|381.04|0
1648111080000|2022-03-24 08:38:00|383.52|381.12|383.44|381.04|383.52|381.12|383.36|380.96|0
1648111090000|2022-03-24 08:38:10|383.36|380.96|383.6|381.2|383.6|381.2|383.36|380.96|0
1648111100000|2022-03-24 08:38:20|383.77|381.37|383.94|381.54|383.94|381.54|383.77|381.37|0
1648111110000|2022-03-24 08:38:30|383.77|381.37|383.44|381.04|383.77|381.37|383.44|381.04|0
1648111120000|2022-03-24 08:38:40|383.52|381.12|383.44|381.04|383.52|381.12|383.27|380.87|0
1648111130000|2022-03-24 08:38:50|383.94|381.54|383.86|381.46|383.94|381.54|383.77|381.37|0
1648111140000|2022-03-24 08:39:00|384.1|381.7|384.1|381.7|384.1|381.7|384.1|381.7|0
1648111150000|2022-03-24 08:39:10|383.94|381.54|384.19|381.79|384.19|381.79|383.94|381.54|0
1648111160000|2022-03-24 08:39:20|383.86|381.46|383.94|381.54|383.94|381.54|383.86|381.46|0
1648111170000|2022-03-24 08:39:30|383.86|381.46|384.02|381.62|384.02|381.62|383.86|381.46|0
1648111180000|2022-03-24 08:39:40|384.1|381.7|384.1|381.7|384.1|381.7|384.1|381.7|0
1648111190000|2022-03-24 08:39:50|384.27|381.87|384.1|381.7|384.27|381.87|384.1|381.7|0
1648111200000|2022-03-24 08:40:00|383.94|381.54|384.19|381.79|384.19|381.79|383.94|381.54|0
1648111210000|2022-03-24 08:40:10|384.27|381.87|384.19|381.79|384.27|381.87|384.1|381.7|0
1648111220000|2022-03-24 08:40:20|384.27|381.87|384.27|381.87|384.36|381.96|384.27|381.87|0
1648111230000|2022-03-24 08:40:30|384.19|381.79|383.94|381.54|384.19|381.79|383.94|381.54|0
1648111240000|2022-03-24 08:40:40|383.86|381.46|383.94|381.54|383.94|381.54|383.86|381.46|0
1648111250000|2022-03-24 08:40:50|383.86|381.46|384.1|381.7|384.1|381.7|383.86|381.46|0
1648111260000|2022-03-24 08:41:00|384.27|381.87|384.1|381.7|384.27|381.87|384.1|381.7|0
1648111270000|2022-03-24 08:41:10|384.19|381.79|384.6|382.2|384.6|382.2|384.19|381.79|0
1648111280000|2022-03-24 08:41:20|384.44|382.04|384.6|382.2|384.6|382.2|384.44|382.04|0
1648111290000|2022-03-24 08:41:30|384.44|382.04|384.44|382.04|384.44|382.04|384.44|382.04|0
1648111300000|2022-03-24 08:41:40|384.6|382.2|384.44|382.04|384.6|382.2|384.44|382.04|0
1648111320000|2022-03-24 08:42:00|384.6|382.2|384.6|382.2|384.6|382.2|384.6|382.2|0
1648111330000|2022-03-24 08:42:10|384.77|382.37|384.77|382.37|384.77|382.37|384.77|382.37|0
1648111340000|2022-03-24 08:42:20|384.69|382.29|384.94|382.54|384.94|382.54|384.69|382.29|0
1648111350000|2022-03-24 08:42:30|384.77|382.37|384.94|382.54|384.94|382.54|384.77|382.37|0
1648111360000|2022-03-24 08:42:40|384.77|382.37|384.94|382.54|384.94|382.54|384.77|382.37|0
1648111370000|2022-03-24 08:42:50|384.86|382.46|384.94|382.54|384.94|382.54|384.86|382.46|0
1648111380000|2022-03-24 08:43:00|384.77|382.37|384.69|382.29|384.77|382.37|384.6|382.2|0
1648111390000|2022-03-24 08:43:10|384.77|382.37|384.94|382.54|384.94|382.54|384.6|382.2|0
1648111400000|2022-03-24 08:43:20|385.02|382.62|385.1|382.7|385.1|382.7|385.02|382.62|0
1648111410000|2022-03-24 08:43:30|385.02|382.62|385.02|382.62|385.02|382.62|385.02|382.62|0
1648111420000|2022-03-24 08:43:40|385.1|382.7|384.94|382.54|385.1|382.7|384.94|382.54|0
1648111430000|2022-03-24 08:43:50|384.86|382.46|384.94|382.54|384.94|382.54|384.86|382.46|0
1648111440000|2022-03-24 08:44:00|384.86|382.46|385.1|382.7|385.1|382.7|384.86|382.46|0
1648111450000|2022-03-24 08:44:10|385.27|382.87|385.27|382.87|385.27|382.87|385.27|382.87|0
1648111460000|2022-03-24 08:44:20|385.19|382.79|385.1|382.7|385.27|382.87|385.1|382.7|0
1648111470000|2022-03-24 08:44:30|384.94|382.54|385.02|382.62|385.02|382.62|384.94|382.54|0
1648111480000|2022-03-24 08:44:40|384.94|382.54|384.94|382.54|385.1|382.7|384.94|382.54|0
1648111490000|2022-03-24 08:44:50|384.77|382.37|384.86|382.46|384.86|382.46|384.77|382.37|0
1648111500000|2022-03-24 08:45:00|384.77|382.37|384.86|382.46|384.86|382.46|384.77|382.37|0
1648111510000|2022-03-24 08:45:10|384.77|382.37|384.94|382.54|384.94|382.54|384.77|382.37|0
1648111520000|2022-03-24 08:45:20|384.86|382.46|384.86|382.46|385.02|382.62|384.86|382.46|0
1648111530000|2022-03-24 08:45:30|384.77|382.37|384.86|382.46|384.86|382.46|384.77|382.37|0
1648111540000|2022-03-24 08:45:40|384.77|382.37|384.94|382.54|384.94|382.54|384.77|382.37|0
1648111550000|2022-03-24 08:45:50|385.02|382.62|385.1|382.7|385.1|382.7|385.02|382.62|0
1648111560000|2022-03-24 08:46:00|385.19|382.79|385.1|382.7|385.19|382.79|385.1|382.7|0
1648111570000|2022-03-24 08:46:10|385.19|382.79|385.61|383.21|385.61|383.21|385.19|382.79|0
1648111580000|2022-03-24 08:46:20|385.52|383.12|385.61|383.21|385.61|383.21|385.52|383.12|0
1648111590000|2022-03-24 08:46:30|385.77|383.37|385.94|383.54|385.94|383.54|385.77|383.37|0
1648111600000|2022-03-24 08:46:40|385.77|383.37|385.77|383.37|385.77|383.37|385.77|383.37|0
1648111610000|2022-03-24 08:46:50|385.86|383.46|385.94|383.54|385.94|383.54|385.86|383.46|0
1648111620000|2022-03-24 08:47:00|385.86|383.46|386.11|383.71|386.11|383.71|385.86|383.46|0
1648111630000|2022-03-24 08:47:10|385.94|383.54|386.19|383.79|386.19|383.79|385.94|383.54|0
1648111640000|2022-03-24 08:47:20|385.94|383.54|385.44|383.04|385.94|383.54|385.44|383.04|0
1648111650000|2022-03-24 08:47:30|385.36|382.96|385.44|383.04|385.44|383.04|385.36|382.96|0
1648111660000|2022-03-24 08:47:40|385.6|383.2|385.69|383.29|385.77|383.37|385.6|383.2|0
1648111670000|2022-03-24 08:47:50|385.6|383.2|385.6|383.2|385.77|383.37|385.6|383.2|0
1648111680000|2022-03-24 08:48:00|385.69|383.29|385.77|383.37|385.77|383.37|385.69|383.29|0
1648111690000|2022-03-24 08:48:10|385.6|383.2|385.6|383.2|385.6|383.2|385.6|383.2|0
1648111700000|2022-03-24 08:48:20|385.69|383.29|385.44|383.04|385.77|383.37|385.44|383.04|0
1648111710000|2022-03-24 08:48:30|385.6|383.2|385.6|383.2|385.6|383.2|385.6|383.2|0
1648111720000|2022-03-24 08:48:40|385.77|383.37|385.69|383.29|385.77|383.37|385.6|383.2|0
1648111730000|2022-03-24 08:48:50|385.6|383.2|385.69|383.29|385.69|383.29|385.6|383.2|0
1648111740000|2022-03-24 08:49:00|385.6|383.2|385.77|383.37|385.77|383.37|385.6|383.2|0
1648111790000|2022-03-24 08:49:50|385.6|383.2|385.6|383.2|385.6|383.2|385.6|383.2|0
1648111800000|2022-03-24 08:50:00|385.77|383.37|385.44|383.04|385.77|383.37|385.44|383.04|0
1648111810000|2022-03-24 08:50:10|385.27|382.87|385.1|382.7|385.27|382.87|385.1|382.7|0
1648111820000|2022-03-24 08:50:20|385.19|382.79|385.19|382.79|385.27|382.87|385.19|382.79|0
1648111830000|2022-03-24 08:50:30|385.27|382.87|385.27|382.87|385.27|382.87|385.19|382.79|0
1648111840000|2022-03-24 08:50:40|385.44|383.04|385.27|382.87|385.44|383.04|385.27|382.87|0
1648111850000|2022-03-24 08:50:50|385.36|382.96|385.44|383.04|385.44|383.04|385.36|382.96|0
1648111860000|2022-03-24 08:51:00|385.27|382.87|385.27|382.87|385.36|382.96|385.27|382.87|0
1648111870000|2022-03-24 08:51:10|385.02|382.62|385.02|382.62|385.02|382.62|385.02|382.62|0
1648111880000|2022-03-24 08:51:20|384.85|382.45|385.02|382.62|385.02|382.62|384.85|382.45|0
1648111890000|2022-03-24 08:51:30|385.27|382.87|385.44|383.04|385.44|383.04|385.27|382.87|0
1648111910000|2022-03-24 08:51:50|385.36|382.96|385.44|383.04|385.44|383.04|385.36|382.96|0
1648111920000|2022-03-24 08:52:00|385.1|382.7|385.1|382.7|385.1|382.7|385.1|382.7|0
1648111940000|2022-03-24 08:52:20|385.27|382.87|385.27|382.87|385.27|382.87|385.27|382.87|0
1648111960000|2022-03-24 08:52:40|385.36|382.96|385.36|382.96|385.36|382.96|385.36|382.96|0
1648111970000|2022-03-24 08:52:50|385.44|383.04|385.44|383.04|385.44|383.04|385.44|383.04|0
1648111980000|2022-03-24 08:53:00|385.6|383.2|385.44|383.04|385.6|383.2|385.44|383.04|0
1648111990000|2022-03-24 08:53:10|385.6|383.2|385.27|382.87|385.6|383.2|385.27|382.87|0
1648112000000|2022-03-24 08:53:20|385.44|383.04|385.19|382.79|385.44|383.04|385.19|382.79|0
1648112010000|2022-03-24 08:53:30|385.27|382.87|385.44|383.04|385.44|383.04|385.19|382.79|0
1648112020000|2022-03-24 08:53:40|385.52|383.12|385.44|383.04|385.52|383.12|385.44|383.04|0
1648112030000|2022-03-24 08:53:50|385.27|382.87|385.27|382.87|385.27|382.87|385.27|382.87|0
1648112040000|2022-03-24 08:54:00|385.1|382.7|385.27|382.87|385.27|382.87|385.1|382.7|0
1648112050000|2022-03-24 08:54:10|385.19|382.79|385.19|382.79|385.19|382.79|385.19|382.79|0
1648112060000|2022-03-24 08:54:20|385.1|382.7|385.1|382.7|385.1|382.7|385.1|382.7|0
1648112070000|2022-03-24 08:54:30|384.93|382.53|385.1|382.7|385.1|382.7|384.93|382.53|0
1648112080000|2022-03-24 08:54:40|385.27|382.87|385.1|382.7|385.27|382.87|385.1|382.7|0
1648112090000|2022-03-24 08:54:50|385.27|382.87|385.27|382.87|385.27|382.87|385.27|382.87|0
1648112100000|2022-03-24 08:55:00|385.35|382.95|385.43|383.03|385.43|383.03|385.27|382.87|0
1648112110000|2022-03-24 08:55:10|385.52|383.12|385.1|382.7|385.52|383.12|385.1|382.7|0
1648112120000|2022-03-24 08:55:20|385.02|382.62|384.93|382.53|385.1|382.7|384.93|382.53|0
1648112130000|2022-03-24 08:55:30|384.77|382.37|384.93|382.53|384.93|382.53|384.77|382.37|0
1648112140000|2022-03-24 08:55:40|384.6|382.2|384.6|382.2|384.6|382.2|384.6|382.2|0
1648112150000|2022-03-24 08:55:50|384.52|382.12|384.52|382.12|384.52|382.12|384.43|382.03|0
1648112160000|2022-03-24 08:56:00|384.43|382.03|384.1|381.7|384.43|382.03|384.1|381.7|0
1648112170000|2022-03-24 08:56:10|384.02|381.62|384.02|381.62|384.02|381.62|383.93|381.53|0
1648112180000|2022-03-24 08:56:20|384.18|381.78|384.43|382.03|384.52|382.12|384.18|381.78|0
1648112190000|2022-03-24 08:56:30|384.35|381.95|384.35|381.95|384.43|382.03|384.35|381.95|0
1648112200000|2022-03-24 08:56:40|384.26|381.86|384.18|381.78|384.35|381.95|384.18|381.78|0
1648112210000|2022-03-24 08:56:50|384.35|381.95|384.6|382.2|384.6|382.2|384.35|381.95|0
1648112220000|2022-03-24 08:57:00|384.52|382.12|384.26|381.86|384.52|382.12|384.26|381.86|0
1648112230000|2022-03-24 08:57:10|384.43|382.03|384.18|381.78|384.43|382.03|384.18|381.78|0
1648112240000|2022-03-24 08:57:20|384.1|381.7|383.93|381.53|384.26|381.86|383.93|381.53|0
1648112250000|2022-03-24 08:57:30|384.1|381.7|384.1|381.7|384.18|381.78|384.1|381.7|0
1648112260000|2022-03-24 08:57:40|384.18|381.78|384.18|381.78|384.18|381.78|384.18|381.78|0
1648112270000|2022-03-24 08:57:50|384.26|381.86|384.1|381.7|384.26|381.86|384.1|381.7|0
1648112280000|2022-03-24 08:58:00|384.18|381.78|384.6|382.2|384.6|382.2|384.18|381.78|0
1648112290000|2022-03-24 08:58:10|384.76|382.36|384.93|382.53|384.93|382.53|384.68|382.28|0
1648112300000|2022-03-24 08:58:20|384.76|382.36|384.76|382.36|384.76|382.36|384.68|382.28|0
1648112310000|2022-03-24 08:58:30|384.52|382.12|384.76|382.36|384.76|382.36|384.52|382.12|0
1648112320000|2022-03-24 08:58:40|384.85|382.45|384.76|382.36|384.85|382.45|384.76|382.36|0
1648112330000|2022-03-24 08:58:50|384.85|382.45|384.76|382.36|384.85|382.45|384.76|382.36|0
1648112340000|2022-03-24 08:59:00|384.93|382.53|384.93|382.53|384.93|382.53|384.93|382.53|0
1648112350000|2022-03-24 08:59:10|384.76|382.36|385.1|382.7|385.1|382.7|384.76|382.36|0
1648112370000|2022-03-24 08:59:30|385.27|382.87|385.27|382.87|385.27|382.87|385.1|382.7|0
1648112380000|2022-03-24 08:59:40|385.1|382.7|385.19|382.79|385.19|382.79|385.1|382.7|0
1648112390000|2022-03-24 08:59:50|385.1|382.7|385.1|382.7|385.1|382.7|385.1|382.7|0
1648112400000|2022-03-24 09:00:00|384.93|382.53|385.27|382.87|385.27|382.87|384.93|382.53|0
1648112410000|2022-03-24 09:00:10|385.1|382.7|385.27|382.87|385.43|383.03|385.1|382.7|0
1648112430000|2022-03-24 09:00:30|385.43|383.03|385.27|382.87|385.43|383.03|385.1|382.7|0
1648112450000|2022-03-24 09:00:50|385.43|383.03|385.1|382.7|385.43|383.03|385.1|382.7|0
1648112460000|2022-03-24 09:01:00|385.18|382.78|384.93|382.53|385.18|382.78|384.93|382.53|0
1648112470000|2022-03-24 09:01:10|384.76|382.36|384.76|382.36|384.76|382.36|384.76|382.36|0
1648112480000|2022-03-24 09:01:20|384.68|382.28|384.52|382.12|384.68|382.28|384.52|382.12|0
1648112490000|2022-03-24 09:01:30|384.6|382.2|384.1|381.7|384.6|382.2|384.1|381.7|0
1648112500000|2022-03-24 09:01:40|384.18|381.78|384.43|382.03|384.43|382.03|384.18|381.78|0
1648112510000|2022-03-24 09:01:50|384.6|382.2|384.35|381.95|384.6|382.2|384.35|381.95|0
1648112520000|2022-03-24 09:02:00|384.26|381.86|384.1|381.7|384.26|381.86|384.1|381.7|0
1648112530000|2022-03-24 09:02:10|384.09|381.69|384.09|381.69|384.09|381.69|384.09|381.69|0
1648112540000|2022-03-24 09:02:20|384.01|381.61|383.93|381.53|384.01|381.61|383.93|381.53|0
1648112550000|2022-03-24 09:02:30|383.76|381.36|383.51|381.11|383.76|381.36|383.35|380.95|0
1648112560000|2022-03-24 09:02:40|383.68|381.28|383.59|381.19|383.76|381.36|383.59|381.19|0
1648112570000|2022-03-24 09:02:50|383.51|381.11|383.35|380.95|383.59|381.19|383.35|380.95|0
1648112580000|2022-03-24 09:03:00|383.26|380.86|383.59|381.19|383.59|381.19|383.26|380.86|0
1648112590000|2022-03-24 09:03:10|383.76|381.36|383.76|381.36|383.76|381.36|383.59|381.19|0
1648112600000|2022-03-24 09:03:20|383.68|381.28|383.43|381.03|383.76|381.36|383.43|381.03|0
1648112610000|2022-03-24 09:03:30|383.59|381.19|383.59|381.19|383.59|381.19|383.59|381.19|0
1648112620000|2022-03-24 09:03:40|383.76|381.36|383.76|381.36|383.76|381.36|383.76|381.36|0
1648112630000|2022-03-24 09:03:50|383.59|381.19|383.76|381.36|383.76|381.36|383.59|381.19|0
1648112640000|2022-03-24 09:04:00|383.43|381.03|383.26|380.86|383.51|381.11|383.26|380.86|0
1648112650000|2022-03-24 09:04:10|383.18|380.78|383.26|380.86|383.26|380.86|383.18|380.78|0
1648112660000|2022-03-24 09:04:20|383.18|380.78|383.09|380.69|383.26|380.86|383.09|380.69|0
1648112670000|2022-03-24 09:04:30|383.18|380.78|383.35|380.95|383.35|380.95|383.09|380.69|0
1648112680000|2022-03-24 09:04:40|383.26|380.86|383.43|381.03|383.43|381.03|383.26|380.86|0
1648112690000|2022-03-24 09:04:50|383.59|381.19|383.59|381.19|383.59|381.19|383.43|381.03|0
1648112700000|2022-03-24 09:05:00|384.09|381.69|384.43|382.03|384.43|382.03|384.09|381.69|0
1648112710000|2022-03-24 09:05:10|384.51|382.11|384.59|382.19|384.59|382.19|384.51|382.11|0
1648112720000|2022-03-24 09:05:20|384.76|382.36|384.59|382.19|384.76|382.36|384.59|382.19|0
1648112730000|2022-03-24 09:05:30|384.76|382.36|384.26|381.86|384.76|382.36|384.26|381.86|0
1648112740000|2022-03-24 09:05:40|383.93|381.53|383.43|381.03|383.93|381.53|383.43|381.03|0
1648112750000|2022-03-24 09:05:50|383.26|380.86|383.09|380.69|383.26|380.86|383.09|380.69|0
1648112760000|2022-03-24 09:06:00|382.93|380.53|382.93|380.53|382.93|380.53|382.93|380.53|0
1648112770000|2022-03-24 09:06:10|383.09|380.69|383.76|381.36|383.76|381.36|383.09|380.69|0
1648112780000|2022-03-24 09:06:20|383.59|381.19|383.59|381.19|383.59|381.19|383.59|381.19|0
1648112790000|2022-03-24 09:06:30|383.51|381.11|383.59|381.19|383.59|381.19|383.51|381.11|0
1648112800000|2022-03-24 09:06:40|383.76|381.36|384.85|382.45|384.85|382.45|383.76|381.36|0
1648112810000|2022-03-24 09:06:50|384.93|382.53|386.4|384|386.4|384|384.93|382.53|0
1648112820000|2022-03-24 09:07:00|386.14|383.74|386.23|383.83|386.23|383.83|386.14|383.74|0
1648112830000|2022-03-24 09:07:10|386.31|383.91|385.43|383.03|386.31|383.91|385.34|382.94|0
1648112840000|2022-03-24 09:07:20|384.21|381.81|384.21|381.81|384.38|381.98|384.21|381.81|0
1648112850000|2022-03-24 09:07:30|384.38|381.98|384.38|381.98|384.38|381.98|384.38|381.98|0
1648112860000|2022-03-24 09:07:40|384.55|382.15|384.55|382.15|384.55|382.15|384.38|381.98|0
1648112870000|2022-03-24 09:07:50|384.05|381.65|383.88|381.48|384.05|381.65|383.88|381.48|0
1648112880000|2022-03-24 09:08:00|383.97|381.57|384.05|381.65|384.05|381.65|383.97|381.57|0
1648112890000|2022-03-24 09:08:10|384.21|381.81|384.05|381.65|384.21|381.81|384.05|381.65|0
1648112900000|2022-03-24 09:08:20|383.88|381.48|383.97|381.57|383.97|381.57|383.88|381.48|0
1648112910000|2022-03-24 09:08:30|384.05|381.65|383.97|381.57|384.05|381.65|383.97|381.57|0
1648112920000|2022-03-24 09:08:40|383.88|381.48|383.88|381.48|383.88|381.48|383.88|381.48|0
1648112930000|2022-03-24 09:08:50|384.21|381.81|384.21|381.81|384.21|381.81|384.21|381.81|0
1648112940000|2022-03-24 09:09:00|384.13|381.73|384.21|381.81|384.21|381.81|384.05|381.65|0
1648112950000|2022-03-24 09:09:10|384.38|381.98|384.55|382.15|384.55|382.15|384.38|381.98|0
1648112960000|2022-03-24 09:09:20|384.47|382.07|384.47|382.07|384.47|382.07|384.38|381.98|0
1648112970000|2022-03-24 09:09:30|384.55|382.15|384.55|382.15|384.55|382.15|384.55|382.15|0
1648112980000|2022-03-24 09:09:40|384.05|381.65|384.05|381.65|384.21|381.81|384.05|381.65|0
1648112990000|2022-03-24 09:09:50|384.21|381.81|384.3|381.9|384.3|381.9|384.21|381.81|0
1648113000000|2022-03-24 09:10:00|384.38|381.98|384.38|381.98|384.38|381.98|384.38|381.98|0
1648113010000|2022-03-24 09:10:10|384.55|382.15|384.88|382.48|384.88|382.48|384.55|382.15|0
1648113020000|2022-03-24 09:10:20|385.05|382.65|385.05|382.65|385.05|382.65|385.05|382.65|0
1648113030000|2022-03-24 09:10:30|384.88|382.48|385.05|382.65|385.05|382.65|384.88|382.48|0
1648113050000|2022-03-24 09:10:50|384.88|382.48|384.88|382.48|384.88|382.48|384.88|382.48|0
1648113060000|2022-03-24 09:11:00|384.8|382.4|384.88|382.48|384.88|382.48|384.8|382.4|0
1648113080000|2022-03-24 09:11:20|384.8|382.4|384.55|382.15|384.8|382.4|384.55|382.15|0
1648113090000|2022-03-24 09:11:30|384.71|382.31|384.55|382.15|384.71|382.31|384.55|382.15|0
1648113100000|2022-03-24 09:11:40|384.8|382.4|384.63|382.23|384.8|382.4|384.63|382.23|0
1648113110000|2022-03-24 09:11:50|384.71|382.31|384.8|382.4|384.88|382.48|384.71|382.31|0
1648113120000|2022-03-24 09:12:00|384.63|382.23|384.47|382.07|384.63|382.23|384.47|382.07|0
1648113130000|2022-03-24 09:12:10|384.55|382.15|384.55|382.15|384.55|382.15|384.47|382.07|0
1648113140000|2022-03-24 09:12:20|384.47|382.07|384.21|381.81|384.47|382.07|384.21|381.81|0
1648113150000|2022-03-24 09:12:30|384.38|381.98|384.38|381.98|384.38|381.98|384.38|381.98|0
1648113160000|2022-03-24 09:12:40|384.21|381.81|384.21|381.81|384.3|381.9|384.21|381.81|0
1648113170000|2022-03-24 09:12:50|384.05|381.65|384.21|381.81|384.21|381.81|384.05|381.65|0
1648113180000|2022-03-24 09:13:00|384.38|381.98|384.63|382.23|384.63|382.23|384.38|381.98|0
1648113190000|2022-03-24 09:13:10|384.55|382.15|384.38|381.98|384.55|382.15|384.38|381.98|0
1648113220000|2022-03-24 09:13:40|384.3|381.9|383.97|381.57|384.3|381.9|383.97|381.57|0
1648113230000|2022-03-24 09:13:50|384.05|381.65|384.21|381.81|384.21|381.81|384.05|381.65|0
1648113240000|2022-03-24 09:14:00|384.13|381.73|384.21|381.81|384.21|381.81|384.13|381.73|0
1648113250000|2022-03-24 09:14:10|384.13|381.73|384.05|381.65|384.13|381.73|384.05|381.65|0
1648113270000|2022-03-24 09:14:30|383.88|381.48|383.88|381.48|383.88|381.48|383.88|381.48|0
1648113280000|2022-03-24 09:14:40|383.96|381.56|383.88|381.48|383.96|381.56|383.88|381.48|0
1648113290000|2022-03-24 09:14:50|383.71|381.31|383.54|381.14|383.71|381.31|383.54|381.14|0
1648113300000|2022-03-24 09:15:00|383.71|381.31|383.88|381.48|383.88|381.48|383.71|381.31|0
1648113310000|2022-03-24 09:15:10|384.04|381.64|383.96|381.56|384.04|381.64|383.96|381.56|0
1648113320000|2022-03-24 09:15:20|384.04|381.64|384.04|381.64|384.04|381.64|384.04|381.64|0
1648113330000|2022-03-24 09:15:30|384.55|382.15|384.38|381.98|384.55|382.15|384.38|381.98|0
1648113340000|2022-03-24 09:15:40|384.21|381.81|384.13|381.73|384.21|381.81|384.13|381.73|0
1648113350000|2022-03-24 09:15:50|384.3|381.9|384.21|381.81|384.38|381.98|384.21|381.81|0
1648113360000|2022-03-24 09:16:00|384.04|381.64|383.96|381.56|384.13|381.73|383.96|381.56|0
1648113370000|2022-03-24 09:16:10|383.88|381.48|384.47|382.07|384.47|382.07|383.88|381.48|0
1648113380000|2022-03-24 09:16:20|384.38|381.98|384.38|381.98|384.47|382.07|384.38|381.98|0
1648113390000|2022-03-24 09:16:30|384.55|382.15|384.55|382.15|384.55|382.15|384.55|382.15|0
1648113400000|2022-03-24 09:16:40|384.38|381.98|384.38|381.98|384.38|381.98|384.38|381.98|0
1648113410000|2022-03-24 09:16:50|384.21|381.81|384.21|381.81|384.21|381.81|384.21|381.81|0
1648113420000|2022-03-24 09:17:00|384.38|381.98|384.21|381.81|384.38|381.98|384.21|381.81|0
1648113430000|2022-03-24 09:17:10|384.38|381.98|384.21|381.81|384.38|381.98|384.21|381.81|0
1648113440000|2022-03-24 09:17:20|384.38|381.98|384.3|381.9|384.38|381.98|384.3|381.9|0
1648113450000|2022-03-24 09:17:30|384.21|381.81|384.21|381.81|384.21|381.81|384.21|381.81|0
1648113460000|2022-03-24 09:17:40|384.38|381.98|384.54|382.14|384.54|382.14|384.38|381.98|0
1648113470000|2022-03-24 09:17:50|384.38|381.98|384.38|381.98|384.38|381.98|384.38|381.98|0
1648113490000|2022-03-24 09:18:10|384.54|382.14|384.46|382.06|384.54|382.14|384.38|381.98|0
1648113500000|2022-03-24 09:18:20|384.54|382.14|384.54|382.14|384.54|382.14|384.46|382.06|0
1648113510000|2022-03-24 09:18:30|384.46|382.06|384.21|381.81|384.46|382.06|384.21|381.81|0
1648113520000|2022-03-24 09:18:40|384.3|381.9|384.3|381.9|384.3|381.9|384.3|381.9|0
1648113530000|2022-03-24 09:18:50|384.46|382.06|384.38|381.98|384.54|382.14|384.38|381.98|0
1648113540000|2022-03-24 09:19:00|384.46|382.06|384.54|382.14|384.54|382.14|384.46|382.06|0
1648113550000|2022-03-24 09:19:10|384.38|381.98|384.38|381.98|384.38|381.98|384.38|381.98|0
1648113560000|2022-03-24 09:19:20|384.46|382.06|384.46|382.06|384.46|382.06|384.46|382.06|0
1648113570000|2022-03-24 09:19:30|384.54|382.14|384.3|381.9|384.54|382.14|384.3|381.9|0
1648113580000|2022-03-24 09:19:40|384.38|381.98|384.3|381.9|384.38|381.98|384.3|381.9|0
1648113590000|2022-03-24 09:19:50|384.21|381.81|384.13|381.73|384.21|381.81|384.13|381.73|0
1648113600000|2022-03-24 09:20:00|384.04|381.64|384.04|381.64|384.04|381.64|384.04|381.64|0
1648113610000|2022-03-24 09:20:10|384.21|381.81|383.96|381.56|384.21|381.81|383.96|381.56|0
1648113620000|2022-03-24 09:20:20|384.04|381.64|383.71|381.31|384.04|381.64|383.71|381.31|0
1648113630000|2022-03-24 09:20:30|383.88|381.48|384.21|381.81|384.21|381.81|383.88|381.48|0
1648113640000|2022-03-24 09:20:40|384.13|381.73|384.13|381.73|384.13|381.73|384.13|381.73|0
1648113650000|2022-03-24 09:20:50|384.04|381.64|384.21|381.81|384.21|381.81|384.04|381.64|0
1648113660000|2022-03-24 09:21:00|384.04|381.64|384.38|381.98|384.38|381.98|384.04|381.64|0
1648113670000|2022-03-24 09:21:10|384.3|381.9|384.38|381.98|384.38|381.98|384.21|381.81|0
1648113680000|2022-03-24 09:21:20|384.46|382.06|384.46|382.06|384.46|382.06|384.46|382.06|0
1648113690000|2022-03-24 09:21:30|384.38|381.98|384.54|382.14|384.54|382.14|384.3|381.9|0
1648113700000|2022-03-24 09:21:40|384.71|382.31|384.71|382.31|384.71|382.31|384.71|382.31|0
1648113710000|2022-03-24 09:21:50|384.88|382.48|384.8|382.4|384.88|382.48|384.71|382.31|0
1648113720000|2022-03-24 09:22:00|384.71|382.31|384.88|382.48|384.88|382.48|384.71|382.31|0
1648113730000|2022-03-24 09:22:10|384.8|382.4|384.8|382.4|384.88|382.48|384.8|382.4|0
1648113740000|2022-03-24 09:22:20|384.71|382.31|384.8|382.4|384.8|382.4|384.71|382.31|0
1648113750000|2022-03-24 09:22:30|384.71|382.31|384.88|382.48|384.88|382.48|384.71|382.31|0
1648113760000|2022-03-24 09:22:40|385.21|382.81|385.21|382.81|385.21|382.81|385.21|382.81|0
1648113770000|2022-03-24 09:22:50|385.04|382.64|384.88|382.48|385.04|382.64|384.88|382.48|0
1648113780000|2022-03-24 09:23:00|384.63|382.23|384.71|382.31|384.71|382.31|384.54|382.14|0
1648113790000|2022-03-24 09:23:10|384.54|382.14|384.71|382.31|384.71|382.31|384.54|382.14|0
1648113800000|2022-03-24 09:23:20|384.54|382.14|384.88|382.48|384.88|382.48|384.54|382.14|0
1648113810000|2022-03-24 09:23:30|385.04|382.64|384.88|382.48|385.04|382.64|384.88|382.48|0
1648113820000|2022-03-24 09:23:40|385.21|382.81|385.21|382.81|385.21|382.81|385.04|382.64|0
1648113840000|2022-03-24 09:24:00|385.13|382.73|385.04|382.64|385.21|382.81|385.04|382.64|0
1648113850000|2022-03-24 09:24:10|385.21|382.81|385.21|382.81|385.21|382.81|385.21|382.81|0
1648113860000|2022-03-24 09:24:20|385.13|382.73|385.13|382.73|385.13|382.73|385.13|382.73|0
1648113870000|2022-03-24 09:24:30|385.21|382.81|385.21|382.81|385.21|382.81|385.21|382.81|0
1648113880000|2022-03-24 09:24:40|385.38|382.98|385.21|382.81|385.38|382.98|385.21|382.81|0
1648113890000|2022-03-24 09:24:50|385.38|382.98|385.38|382.98|385.71|383.31|385.38|382.98|0
1648113900000|2022-03-24 09:25:00|385.46|383.06|385.63|383.23|385.63|383.23|385.46|383.06|0
1648113910000|2022-03-24 09:25:10|385.55|383.15|385.3|382.9|385.55|383.15|385.3|382.9|0
1648113920000|2022-03-24 09:25:20|385.38|382.98|385.38|382.98|385.38|382.98|385.38|382.98|0
1648113930000|2022-03-24 09:25:30|385.55|383.15|385.38|382.98|385.55|383.15|385.38|382.98|0
1648113940000|2022-03-24 09:25:40|385.71|383.31|385.38|382.98|385.71|383.31|385.38|382.98|0
1648113950000|2022-03-24 09:25:50|385.46|383.06|385.54|383.14|385.54|383.14|385.38|382.98|0
1648113960000|2022-03-24 09:26:00|385.46|383.06|385.63|383.23|385.71|383.31|385.46|383.06|0
1648113970000|2022-03-24 09:26:10|385.54|383.14|385.54|383.14|385.54|383.14|385.54|383.14|0
1648113990000|2022-03-24 09:26:30|385.46|383.06|385.54|383.14|385.54|383.14|385.46|383.06|0
1648114000000|2022-03-24 09:26:40|385.38|382.98|385.38|382.98|385.38|382.98|385.38|382.98|0
1648114010000|2022-03-24 09:26:50|385.54|383.14|385.54|383.14|385.54|383.14|385.54|383.14|0
1648114040000|2022-03-24 09:27:20|385.63|383.23|385.71|383.31|385.71|383.31|385.63|383.23|0
1648114080000|2022-03-24 09:28:00|385.88|383.48|385.88|383.48|385.88|383.48|385.88|383.48|0
1648114090000|2022-03-24 09:28:10|385.8|383.4|385.71|383.31|385.88|383.48|385.71|383.31|0
1648114100000|2022-03-24 09:28:20|385.54|383.14|385.38|382.98|385.54|383.14|385.38|382.98|0
1648114110000|2022-03-24 09:28:30|385.54|383.14|385.54|383.14|385.54|383.14|385.38|382.98|0
1648114130000|2022-03-24 09:28:50|385.38|382.98|385.54|383.14|385.54|383.14|385.38|382.98|0
1648114140000|2022-03-24 09:29:00|385.46|383.06|385.38|382.98|385.46|383.06|385.38|382.98|0
1648114150000|2022-03-24 09:29:10|385.54|383.14|385.54|383.14|385.54|383.14|385.54|383.14|0
1648114160000|2022-03-24 09:29:20|385.71|383.31|385.54|383.14|385.71|383.31|385.54|383.14|0
1648114170000|2022-03-24 09:29:30|385.71|383.31|385.88|383.48|385.88|383.48|385.63|383.23|0
1648114180000|2022-03-24 09:29:40|385.8|383.4|385.71|383.31|385.8|383.4|385.71|383.31|0
1648114190000|2022-03-24 09:29:50|385.63|383.23|385.8|383.4|385.8|383.4|385.63|383.23|0
1648114200000|2022-03-24 09:30:00|385.71|383.31|385.71|383.31|385.71|383.31|385.71|383.31|0
1648114210000|2022-03-24 09:30:10|385.54|383.14|385.63|383.23|385.63|383.23|385.38|382.98|0
1648114220000|2022-03-24 09:30:20|385.54|383.14|385.54|383.14|385.54|383.14|385.54|383.14|0
1648114240000|2022-03-24 09:30:40|385.38|382.98|385.54|383.14|385.54|383.14|385.38|382.98|0
1648114250000|2022-03-24 09:30:50|385.71|383.31|385.71|383.31|385.71|383.31|385.71|383.31|0
1648114260000|2022-03-24 09:31:00|385.88|383.48|385.88|383.48|385.88|383.48|385.71|383.31|0
1648114280000|2022-03-24 09:31:20|385.71|383.31|385.54|383.14|385.71|383.31|385.54|383.14|0
1648114290000|2022-03-24 09:31:30|385.71|383.31|385.54|383.14|385.8|383.4|385.54|383.14|0
1648114300000|2022-03-24 09:31:40|385.71|383.31|385.63|383.23|385.71|383.31|385.54|383.14|0
1648114310000|2022-03-24 09:31:50|385.71|383.31|385.88|383.48|385.88|383.48|385.71|383.31|0
1648114340000|2022-03-24 09:32:20|386.04|383.64|385.88|383.48|386.04|383.64|385.88|383.48|0
1648114350000|2022-03-24 09:32:30|386.04|383.64|386.04|383.64|386.04|383.64|386.04|383.64|0
1648114360000|2022-03-24 09:32:40|385.96|383.56|385.8|383.4|385.96|383.56|385.8|383.4|0
1648114370000|2022-03-24 09:32:50|385.88|383.48|385.88|383.48|385.88|383.48|385.88|383.48|0
1648114390000|2022-03-24 09:33:10|385.8|383.4|385.88|383.48|385.88|383.48|385.8|383.4|0
1648114400000|2022-03-24 09:33:20|385.71|383.31|385.37|382.97|385.71|383.31|385.37|382.97|0
1648114410000|2022-03-24 09:33:30|385.46|383.06|385.54|383.14|385.54|383.14|385.46|383.06|0
1648114420000|2022-03-24 09:33:40|385.37|382.97|385.21|382.81|385.46|383.06|385.21|382.81|0
1648114430000|2022-03-24 09:33:50|385.13|382.73|384.79|382.39|385.13|382.73|384.71|382.31|0
1648114440000|2022-03-24 09:34:00|384.87|382.47|384.87|382.47|384.87|382.47|384.63|382.23|0
1648114450000|2022-03-24 09:34:10|384.79|382.39|384.79|382.39|384.79|382.39|384.71|382.31|0
1648114460000|2022-03-24 09:34:20|384.87|382.47|384.54|382.14|384.87|382.47|384.54|382.14|0
1648114470000|2022-03-24 09:34:30|384.46|382.06|384.54|382.14|384.54|382.14|384.46|382.06|0
1648114480000|2022-03-24 09:34:40|384.71|382.31|384.71|382.31|384.71|382.31|384.54|382.14|0
1648114490000|2022-03-24 09:34:50|384.46|382.06|384.37|381.97|384.46|382.06|384.37|381.97|0
1648114500000|2022-03-24 09:35:00|384.29|381.89|384.37|381.97|384.37|381.97|384.29|381.89|0
1648114510000|2022-03-24 09:35:10|384.2|381.8|384.54|382.14|384.54|382.14|384.2|381.8|0
1648114520000|2022-03-24 09:35:20|384.46|382.06|384.46|382.06|384.54|382.14|384.37|381.97|0
1648114530000|2022-03-24 09:35:30|384.37|381.97|384.54|382.14|384.54|382.14|384.37|381.97|0
1648114540000|2022-03-24 09:35:40|384.62|382.22|384.54|382.14|384.62|382.22|384.54|382.14|0
1648114550000|2022-03-24 09:35:50|384.71|382.31|384.7|382.3|384.71|382.31|384.7|382.3|0
1648114570000|2022-03-24 09:36:10|384.87|382.47|384.7|382.3|384.87|382.47|384.7|382.3|0
1648114580000|2022-03-24 09:36:20|384.54|382.14|384.54|382.14|384.54|382.14|384.54|382.14|0
1648114590000|2022-03-24 09:36:30|384.7|382.3|384.7|382.3|384.7|382.3|384.7|382.3|0
1648114600000|2022-03-24 09:36:40|384.79|382.39|384.79|382.39|384.79|382.39|384.79|382.39|0
1648114610000|2022-03-24 09:36:50|384.87|382.47|384.87|382.47|384.87|382.47|384.87|382.47|0
1648114620000|2022-03-24 09:37:00|385.21|382.81|385.13|382.73|385.21|382.81|385.13|382.73|0
1648114630000|2022-03-24 09:37:10|385.04|382.64|385.04|382.64|385.04|382.64|385.04|382.64|0
1648114640000|2022-03-24 09:37:20|385.13|382.73|384.96|382.56|385.13|382.73|384.87|382.47|0
1648114650000|2022-03-24 09:37:30|385.21|382.81|385.21|382.81|385.21|382.81|385.21|382.81|0
1648114660000|2022-03-24 09:37:40|385.04|382.64|384.87|382.47|385.04|382.64|384.87|382.47|0
1648114670000|2022-03-24 09:37:50|385.04|382.64|385.21|382.81|385.21|382.81|385.04|382.64|0
1648114720000|2022-03-24 09:38:40|385.29|382.89|385.21|382.81|385.37|382.97|385.21|382.81|0
1648114740000|2022-03-24 09:39:00|385.29|382.89|385.29|382.89|385.29|382.89|385.21|382.81|0
1648114750000|2022-03-24 09:39:10|385.37|382.97|385.37|382.97|385.37|382.97|385.37|382.97|0
1648114760000|2022-03-24 09:39:20|385.21|382.81|385.29|382.89|385.29|382.89|385.21|382.81|0
1648114770000|2022-03-24 09:39:30|385.21|382.81|385.37|382.97|385.37|382.97|385.21|382.81|0
1648114780000|2022-03-24 09:39:40|385.29|382.89|385.21|382.81|385.29|382.89|385.21|382.81|0
1648114790000|2022-03-24 09:39:50|384.87|382.47|384.87|382.47|384.96|382.56|384.87|382.47|0
1648114800000|2022-03-24 09:40:00|385.12|382.72|384.87|382.47|385.12|382.72|384.87|382.47|0
1648114810000|2022-03-24 09:40:10|385.04|382.64|385.04|382.64|385.04|382.64|385.04|382.64|0
1648114820000|2022-03-24 09:40:20|385.2|382.8|385.2|382.8|385.2|382.8|385.2|382.8|0
1648114880000|2022-03-24 09:41:20|385.12|382.72|385.12|382.72|385.12|382.72|385.12|382.72|0
1648114890000|2022-03-24 09:41:30|385.2|382.8|385.12|382.72|385.2|382.8|385.04|382.64|0
1648114900000|2022-03-24 09:41:40|385.2|382.8|385.37|382.97|385.37|382.97|385.2|382.8|0
1648114940000|2022-03-24 09:42:20|385.2|382.8|385.2|382.8|385.29|382.89|385.2|382.8|0
1648114950000|2022-03-24 09:42:30|385.37|382.97|385.29|382.89|385.37|382.97|385.29|382.89|0
1648114960000|2022-03-24 09:42:40|385.37|382.97|385.2|382.8|385.37|382.97|385.2|382.8|0
1648114990000|2022-03-24 09:43:10|385.54|383.14|385.54|383.14|385.54|383.14|385.54|383.14|0
1648115000000|2022-03-24 09:43:20|385.37|382.97|385.29|382.89|385.37|382.97|385.29|382.89|0
1648115010000|2022-03-24 09:43:30|385.2|382.8|385.2|382.8|385.37|382.97|385.2|382.8|0
1648115020000|2022-03-24 09:43:40|385.29|382.89|385.37|382.97|385.37|382.97|385.29|382.89|0
1648115050000|2022-03-24 09:44:10|385.29|382.89|385.37|382.97|385.37|382.97|385.29|382.89|0
1648115060000|2022-03-24 09:44:20|385.2|382.8|385.2|382.8|385.2|382.8|385.2|382.8|0
1648115080000|2022-03-24 09:44:40|385.37|382.97|385.2|382.8|385.37|382.97|385.2|382.8|0
1648115090000|2022-03-24 09:44:50|385.04|382.64|385.2|382.8|385.2|382.8|385.04|382.64|0
1648115100000|2022-03-24 09:45:00|385.37|382.97|385.37|382.97|385.37|382.97|385.37|382.97|0
1648115120000|2022-03-24 09:45:20|385.54|383.14|385.54|383.14|385.54|383.14|385.54|383.14|0
1648115140000|2022-03-24 09:45:40|385.37|382.97|385.37|382.97|385.37|382.97|385.37|382.97|0
1648115150000|2022-03-24 09:45:50|385.46|383.06|385.46|383.06|385.46|383.06|385.37|382.97|0
1648115160000|2022-03-24 09:46:00|385.37|382.97|385.46|383.06|385.54|383.14|385.37|382.97|0
1648115170000|2022-03-24 09:46:10|385.54|383.14|385.54|383.14|385.7|383.3|385.54|383.14|0
1648115180000|2022-03-24 09:46:20|385.37|382.97|385.37|382.97|385.37|382.97|385.37|382.97|0
1648115190000|2022-03-24 09:46:30|385.2|382.8|385.37|382.97|385.37|382.97|385.2|382.8|0
1648115200000|2022-03-24 09:46:40|385.29|382.89|385.29|382.89|385.29|382.89|385.29|382.89|0
1648115210000|2022-03-24 09:46:50|385.2|382.8|385.2|382.8|385.37|382.97|385.2|382.8|0
1648115220000|2022-03-24 09:47:00|385.04|382.64|385.04|382.64|385.04|382.64|385.04|382.64|0
1648115230000|2022-03-24 09:47:10|385.2|382.8|385.03|382.63|385.2|382.8|384.87|382.47|0
1648115240000|2022-03-24 09:47:20|384.87|382.47|384.87|382.47|384.87|382.47|384.87|382.47|0
1648115250000|2022-03-24 09:47:30|384.7|382.3|384.7|382.3|384.7|382.3|384.7|382.3|0
1648115260000|2022-03-24 09:47:40|384.87|382.47|385.03|382.63|385.03|382.63|384.87|382.47|0
1648115270000|2022-03-24 09:47:50|384.87|382.47|385.03|382.63|385.03|382.63|384.87|382.47|0
1648115280000|2022-03-24 09:48:00|384.95|382.55|385.03|382.63|385.03|382.63|384.95|382.55|0
1648115290000|2022-03-24 09:48:10|385.2|382.8|385.2|382.8|385.2|382.8|385.2|382.8|0
1648115300000|2022-03-24 09:48:20|385.12|382.72|385.03|382.63|385.2|382.8|385.03|382.63|0
1648115310000|2022-03-24 09:48:30|385.12|382.72|385.2|382.8|385.2|382.8|385.12|382.72|0
1648115320000|2022-03-24 09:48:40|385.37|382.97|385.2|382.8|385.37|382.97|385.2|382.8|0
1648115330000|2022-03-24 09:48:50|385.03|382.63|385.03|382.63|385.03|382.63|385.03|382.63|0
1648115340000|2022-03-24 09:49:00|384.95|382.55|384.95|382.55|384.95|382.55|384.95|382.55|0
1648115350000|2022-03-24 09:49:10|384.87|382.47|384.7|382.3|384.87|382.47|384.7|382.3|0
1648115380000|2022-03-24 09:49:40|384.79|382.39|384.87|382.47|384.87|382.47|384.79|382.39|0
1648115390000|2022-03-24 09:49:50|385.03|382.63|384.95|382.55|385.03|382.63|384.95|382.55|0
1648115400000|2022-03-24 09:50:00|385.03|382.63|385.03|382.63|385.03|382.63|385.03|382.63|0
1648115410000|2022-03-24 09:50:10|384.95|382.55|384.95|382.55|384.95|382.55|384.95|382.55|0
1648115420000|2022-03-24 09:50:20|384.87|382.47|385.03|382.63|385.03|382.63|384.87|382.47|0
1648115430000|2022-03-24 09:50:30|385.2|382.8|385.03|382.63|385.2|382.8|385.03|382.63|0
1648115440000|2022-03-24 09:50:40|385.12|382.72|385.2|382.8|385.2|382.8|385.12|382.72|0
1648115450000|2022-03-24 09:50:50|385.03|382.63|385.03|382.63|385.12|382.72|385.03|382.63|0
1648115460000|2022-03-24 09:51:00|385.12|382.72|385.2|382.8|385.2|382.8|385.03|382.63|0
1648115470000|2022-03-24 09:51:10|385.03|382.63|385.2|382.8|385.2|382.8|385.03|382.63|0
1648115480000|2022-03-24 09:51:20|385.03|382.63|385.2|382.8|385.2|382.8|385.03|382.63|0
1648115490000|2022-03-24 09:51:30|385.03|382.63|385.03|382.63|385.12|382.72|385.03|382.63|0
1648115500000|2022-03-24 09:51:40|385.2|382.8|385.2|382.8|385.2|382.8|385.2|382.8|0
1648115520000|2022-03-24 09:52:00|385.03|382.63|385.37|382.97|385.37|382.97|385.03|382.63|0
1648115550000|2022-03-24 09:52:30|385.53|383.13|385.53|383.13|385.53|383.13|385.53|383.13|0
1648115560000|2022-03-24 09:52:40|385.45|383.05|385.53|383.13|385.53|383.13|385.45|383.05|0
1648115570000|2022-03-24 09:52:50|385.45|383.05|385.45|383.05|385.45|383.05|385.45|383.05|0
1648115580000|2022-03-24 09:53:00|385.53|383.13|385.53|383.13|385.53|383.13|385.53|383.13|0
1648115610000|2022-03-24 09:53:30|385.45|383.05|385.53|383.13|385.53|383.13|385.45|383.05|0
1648115620000|2022-03-24 09:53:40|385.45|383.05|385.37|382.97|385.45|383.05|385.37|382.97|0
1648115630000|2022-03-24 09:53:50|385.53|383.13|385.53|383.13|385.53|383.13|385.53|383.13|0
1648115660000|2022-03-24 09:54:20|385.7|383.3|385.7|383.3|385.7|383.3|385.7|383.3|0
1648115670000|2022-03-24 09:54:30|385.87|383.47|385.87|383.47|385.87|383.47|385.87|383.47|0
1648115680000|2022-03-24 09:54:40|385.62|383.22|385.87|383.47|385.87|383.47|385.62|383.22|0
1648115690000|2022-03-24 09:54:50|385.79|383.39|385.7|383.3|385.79|383.39|385.7|383.3|0
1648115710000|2022-03-24 09:55:10|385.53|383.13|385.53|383.13|385.53|383.13|385.53|383.13|0
1648115730000|2022-03-24 09:55:30|385.7|383.3|385.7|383.3|385.7|383.3|385.7|383.3|0
1648115760000|2022-03-24 09:56:00|385.87|383.47|385.87|383.47|385.87|383.47|385.87|383.47|0
1648115770000|2022-03-24 09:56:10|385.79|383.39|385.87|383.47|385.87|383.47|385.79|383.39|0
1648115800000|2022-03-24 09:56:40|386.2|383.8|386.2|383.8|386.2|383.8|386.2|383.8|0
1648115810000|2022-03-24 09:56:50|386.37|383.97|386.37|383.97|386.37|383.97|386.37|383.97|0
1648115820000|2022-03-24 09:57:00|386.2|383.8|386.37|383.97|386.37|383.97|386.2|383.8|0
1648115830000|2022-03-24 09:57:10|386.2|383.8|386.29|383.89|386.29|383.89|386.2|383.8|0
1648115840000|2022-03-24 09:57:20|386.54|384.14|386.54|384.14|386.54|384.14|386.54|384.14|0
1648115850000|2022-03-24 09:57:30|386.46|384.06|386.37|383.97|386.46|384.06|386.37|383.97|0
1648115860000|2022-03-24 09:57:40|386.54|384.14|386.2|383.8|386.54|384.14|386.2|383.8|0
1648115870000|2022-03-24 09:57:50|386.37|383.97|386.37|383.97|386.37|383.97|386.37|383.97|0
1648115880000|2022-03-24 09:58:00|386.29|383.89|386.2|383.8|386.29|383.89|386.2|383.8|0
1648115890000|2022-03-24 09:58:10|386.37|383.97|386.03|383.63|386.37|383.97|386.03|383.63|0
1648115910000|2022-03-24 09:58:30|386.2|383.8|386.37|383.97|386.37|383.97|386.2|383.8|0
1648115920000|2022-03-24 09:58:40|386.2|383.8|386.54|384.14|386.54|384.14|386.2|383.8|0
1648115940000|2022-03-24 09:59:00|386.37|383.97|386.37|383.97|386.46|384.06|386.37|383.97|0
1648115950000|2022-03-24 09:59:10|386.54|384.14|386.54|384.14|386.54|384.14|386.54|384.14|0
1648115960000|2022-03-24 09:59:20|386.37|383.97|386.54|384.14|386.54|384.14|386.37|383.97|0
1648115970000|2022-03-24 09:59:30|386.46|384.06|386.54|384.14|386.54|384.14|386.46|384.06|0
1648115980000|2022-03-24 09:59:40|386.7|384.3|386.87|384.47|386.87|384.47|386.7|384.3|0
1648115990000|2022-03-24 09:59:50|386.7|384.3|386.7|384.3|386.7|384.3|386.7|384.3|0
1648116000000|2022-03-24 10:00:00|386.87|384.47|386.87|384.47|386.87|384.47|386.87|384.47|0
1648116010000|2022-03-24 10:00:10|387.04|384.64|387.37|384.97|387.37|384.97|387.04|384.64|0
1648116020000|2022-03-24 10:00:20|387.54|385.14|387.88|385.48|387.88|385.48|387.37|384.97|0
1648116030000|2022-03-24 10:00:30|388.05|385.65|387.88|385.48|388.05|385.65|387.88|385.48|0
1648116040000|2022-03-24 10:00:40|387.71|385.31|387.88|385.48|387.88|385.48|387.71|385.31|0
1648116050000|2022-03-24 10:00:50|388.21|385.81|388.21|385.81|388.21|385.81|388.21|385.81|0
1648116060000|2022-03-24 10:01:00|388.05|385.65|387.88|385.48|388.05|385.65|387.88|385.48|0
1648116070000|2022-03-24 10:01:10|388.05|385.65|387.88|385.48|388.05|385.65|387.88|385.48|0
1648116080000|2022-03-24 10:01:20|387.97|385.57|388.21|385.81|388.21|385.81|387.88|385.48|0
1648116090000|2022-03-24 10:01:30|388.05|385.65|388.21|385.81|388.21|385.81|388.05|385.65|0
1648116100000|2022-03-24 10:01:40|388.05|385.65|388.21|385.81|388.21|385.81|388.05|385.65|0
1648116110000|2022-03-24 10:01:50|388.05|385.65|388.21|385.81|388.21|385.81|388.05|385.65|0
1648116120000|2022-03-24 10:02:00|388.38|385.98|388.55|386.15|388.72|386.32|388.38|385.98|0
1648116130000|2022-03-24 10:02:10|388.72|386.32|388.38|385.98|388.72|386.32|388.38|385.98|0
1648116140000|2022-03-24 10:02:20|388.55|386.15|388.55|386.15|388.55|386.15|388.38|385.98|0
1648116150000|2022-03-24 10:02:30|388.21|385.81|388.13|385.73|388.21|385.81|388.13|385.73|0
1648116160000|2022-03-24 10:02:40|388.05|385.65|388.21|385.81|388.21|385.81|388.05|385.65|0
1648116170000|2022-03-24 10:02:50|388.05|385.65|387.88|385.48|388.05|385.65|387.88|385.48|0
1648116180000|2022-03-24 10:03:00|388.05|385.65|388.21|385.81|388.21|385.81|387.88|385.48|0
1648116190000|2022-03-24 10:03:10|388.05|385.65|387.88|385.48|388.05|385.65|387.88|385.48|0
1648116200000|2022-03-24 10:03:20|388.05|385.65|388.21|385.81|388.21|385.81|388.05|385.65|0
1648116210000|2022-03-24 10:03:30|388.05|385.65|388.21|385.81|388.21|385.81|388.05|385.65|0
1648116220000|2022-03-24 10:03:40|388.55|386.15|388.38|385.98|388.55|386.15|388.38|385.98|0
1648116230000|2022-03-24 10:03:50|388.3|385.9|388.3|385.9|388.47|386.07|388.3|385.9|0
1648116240000|2022-03-24 10:04:00|388.21|385.81|388.13|385.73|388.21|385.81|388.04|385.64|0
1648116250000|2022-03-24 10:04:10|388.04|385.64|388.13|385.73|388.21|385.81|388.04|385.64|0
1648116260000|2022-03-24 10:04:20|388.04|385.64|387.96|385.56|388.04|385.64|387.96|385.56|0
1648116270000|2022-03-24 10:04:30|388.04|385.64|388.04|385.64|388.13|385.73|388.04|385.64|0
1648116280000|2022-03-24 10:04:40|388.21|385.81|388.04|385.64|388.21|385.81|388.04|385.64|0
1648116290000|2022-03-24 10:04:50|388.21|385.81|387.88|385.48|388.21|385.81|387.88|385.48|0
1648116300000|2022-03-24 10:05:00|387.96|385.56|388.04|385.64|388.04|385.64|387.96|385.56|0
1648116310000|2022-03-24 10:05:10|388.21|385.81|388.21|385.81|388.21|385.81|388.21|385.81|0
1648116320000|2022-03-24 10:05:20|388.38|385.98|388.38|385.98|388.38|385.98|388.38|385.98|0
1648116330000|2022-03-24 10:05:30|388.47|386.07|388.55|386.15|388.55|386.15|388.47|386.07|0
1648116340000|2022-03-24 10:05:40|388.38|385.98|388.38|385.98|388.55|386.15|388.38|385.98|0
1648116350000|2022-03-24 10:05:50|388.55|386.15|388.21|385.81|388.55|386.15|388.21|385.81|0
1648116360000|2022-03-24 10:06:00|388.38|385.98|388.3|385.9|388.38|385.98|388.21|385.81|0
1648116370000|2022-03-24 10:06:10|388.21|385.81|388.38|385.98|388.38|385.98|388.21|385.81|0
1648116380000|2022-03-24 10:06:20|388.55|386.15|388.38|385.98|388.55|386.15|388.38|385.98|0
1648116390000|2022-03-24 10:06:30|388.3|385.9|388.38|385.98|388.38|385.98|388.3|385.9|0
1648116440000|2022-03-24 10:07:20|388.47|386.07|388.55|386.15|388.55|386.15|388.47|386.07|0
1648116450000|2022-03-24 10:07:30|388.72|386.32|388.88|386.48|388.88|386.48|388.72|386.32|0
1648116460000|2022-03-24 10:07:40|388.72|386.32|388.88|386.48|388.88|386.48|388.72|386.32|0
1648116480000|2022-03-24 10:08:00|389.05|386.65|389.22|386.82|389.22|386.82|389.05|386.65|0
1648116490000|2022-03-24 10:08:10|389.05|386.65|389.05|386.65|389.14|386.74|389.05|386.65|0
1648116500000|2022-03-24 10:08:20|389.14|386.74|389.14|386.74|389.14|386.74|389.05|386.65|0
1648116510000|2022-03-24 10:08:30|389.05|386.65|389.22|386.82|389.22|386.82|389.05|386.65|0
1648116520000|2022-03-24 10:08:40|389.14|386.74|389.14|386.74|389.14|386.74|389.14|386.74|0
1648116530000|2022-03-24 10:08:50|389.22|386.82|389.22|386.82|389.22|386.82|389.22|386.82|0
1648116560000|2022-03-24 10:09:20|389.39|386.99|389.39|386.99|389.39|386.99|389.39|386.99|0
1648116570000|2022-03-24 10:09:30|389.56|387.16|389.56|387.16|389.56|387.16|389.56|387.16|0
1648116580000|2022-03-24 10:09:40|389.31|386.91|389.39|386.99|389.39|386.99|389.22|386.82|0
1648116590000|2022-03-24 10:09:50|389.22|386.82|389.31|386.91|389.31|386.91|389.22|386.82|0
1648116600000|2022-03-24 10:10:00|389.39|386.99|389.39|386.99|389.39|386.99|389.39|386.99|0
1648116610000|2022-03-24 10:10:10|389.48|387.08|389.22|386.82|389.48|387.08|389.22|386.82|0
1648116620000|2022-03-24 10:10:20|389.39|386.99|389.39|386.99|389.39|386.99|389.39|386.99|0
1648116630000|2022-03-24 10:10:30|389.48|387.08|389.39|386.99|389.48|387.08|389.39|386.99|0
1648116640000|2022-03-24 10:10:40|389.22|386.82|389.39|386.99|389.39|386.99|389.22|386.82|0
1648116650000|2022-03-24 10:10:50|389.31|386.91|389.39|386.99|389.39|386.99|389.31|386.91|0
1648116660000|2022-03-24 10:11:00|389.22|386.82|389.39|386.99|389.56|387.16|389.22|386.82|0
1648116670000|2022-03-24 10:11:10|389.22|386.82|389.05|386.65|389.22|386.82|389.05|386.65|0
1648116680000|2022-03-24 10:11:20|389.22|386.82|389.22|386.82|389.22|386.82|389.22|386.82|0
1648116690000|2022-03-24 10:11:30|389.31|386.91|389.22|386.82|389.31|386.91|389.22|386.82|0
1648116710000|2022-03-24 10:11:50|389.72|387.32|389.72|387.32|389.72|387.32|389.72|387.32|0
1648116720000|2022-03-24 10:12:00|389.39|386.99|389.31|386.91|389.39|386.99|389.22|386.82|0
1648116730000|2022-03-24 10:12:10|389.22|386.82|388.97|386.57|389.22|386.82|388.97|386.57|0
1648116740000|2022-03-24 10:12:20|388.88|386.48|388.88|386.48|388.88|386.48|388.88|386.48|0
1648116760000|2022-03-24 10:12:40|388.71|386.31|388.88|386.48|388.88|386.48|388.71|386.31|0
1648116770000|2022-03-24 10:12:50|389.05|386.65|388.88|386.48|389.05|386.65|388.88|386.48|0
1648116780000|2022-03-24 10:13:00|388.97|386.57|388.88|386.48|388.97|386.57|388.88|386.48|0
1648116790000|2022-03-24 10:13:10|388.97|386.57|389.05|386.65|389.05|386.65|388.88|386.48|0
1648116810000|2022-03-24 10:13:30|388.88|386.48|388.88|386.48|389.05|386.65|388.88|386.48|0
1648116820000|2022-03-24 10:13:40|389.05|386.65|388.8|386.4|389.05|386.65|388.8|386.4|0
1648116830000|2022-03-24 10:13:50|388.71|386.31|388.88|386.48|388.88|386.48|388.71|386.31|0
1648116850000|2022-03-24 10:14:10|389.05|386.65|389.39|386.99|389.39|386.99|389.05|386.65|0
1648116860000|2022-03-24 10:14:20|389.72|387.32|389.89|387.49|389.89|387.49|389.72|387.32|0
1648116870000|2022-03-24 10:14:30|389.81|387.41|389.89|387.49|389.89|387.49|389.81|387.41|0
1648116880000|2022-03-24 10:14:40|389.81|387.41|390.06|387.66|390.06|387.66|389.81|387.41|0
1648116890000|2022-03-24 10:14:50|390.23|387.83|390.15|387.75|390.23|387.83|390.15|387.75|0
1648116900000|2022-03-24 10:15:00|390.9|388.5|390.9|388.5|390.9|388.5|390.73|388.33|0
1648116910000|2022-03-24 10:15:10|391.07|388.67|391.41|389.01|391.41|389.01|391.07|388.67|0
1648116920000|2022-03-24 10:15:20|391.24|388.84|391.24|388.84|391.24|388.84|391.24|388.84|0
1648116930000|2022-03-24 10:15:30|391.16|388.76|391.24|388.84|391.24|388.84|391.16|388.76|0
1648116940000|2022-03-24 10:15:40|391.07|388.67|391.07|388.67|391.07|388.67|391.07|388.67|0
1648116950000|2022-03-24 10:15:50|390.99|388.59|391.24|388.84|391.41|389.01|390.9|388.5|0
1648116960000|2022-03-24 10:16:00|391.07|388.67|390.23|387.83|391.07|388.67|390.06|387.66|0
1648116970000|2022-03-24 10:16:10|390.4|388|390.4|388|390.48|388.08|390.4|388|0
1648116980000|2022-03-24 10:16:20|390.31|387.91|390.31|387.91|390.31|387.91|390.23|387.83|0
1648116990000|2022-03-24 10:16:30|390.4|388|390.99|388.59|390.99|388.59|390.4|388|0
1648117000000|2022-03-24 10:16:40|391.41|389.01|391.58|389.18|391.58|389.18|391.41|389.01|0
1648117010000|2022-03-24 10:16:50|391.41|389.01|391.07|388.67|391.41|389.01|391.07|388.67|0
1648117020000|2022-03-24 10:17:00|391.24|388.84|391.07|388.67|391.24|388.84|391.07|388.67|0
1648117030000|2022-03-24 10:17:10|390.9|388.5|390.65|388.25|390.9|388.5|390.65|388.25|0
1648117040000|2022-03-24 10:17:20|390.56|388.16|390.65|388.25|390.73|388.33|390.56|388.16|0
1648117050000|2022-03-24 10:17:30|390.56|388.16|390.56|388.16|390.65|388.25|390.48|388.08|0
1648117070000|2022-03-24 10:17:50|390.65|388.25|390.56|388.16|390.65|388.25|390.48|388.08|0
1648117080000|2022-03-24 10:18:00|390.4|388|390.4|388|390.4|388|390.23|387.83|0
1648117090000|2022-03-24 10:18:10|390.65|388.25|390.65|388.25|390.65|388.25|390.65|388.25|0
1648117100000|2022-03-24 10:18:20|390.56|388.16|390.48|388.08|390.56|388.16|390.4|388|0
1648117110000|2022-03-24 10:18:30|390.31|387.91|390.39|387.99|390.39|387.99|390.31|387.91|0
1648117120000|2022-03-24 10:18:40|390.23|387.83|390.23|387.83|390.23|387.83|390.23|387.83|0
1648117150000|2022-03-24 10:19:10|390.39|387.99|390.39|387.99|390.39|387.99|390.39|387.99|0
1648117160000|2022-03-24 10:19:20|390.31|387.91|390.39|387.99|390.39|387.99|390.23|387.83|0
1648117170000|2022-03-24 10:19:30|390.15|387.75|390.23|387.83|390.23|387.83|390.15|387.75|0
1648117180000|2022-03-24 10:19:40|390.39|387.99|390.23|387.83|390.39|387.99|390.06|387.66|0
1648117190000|2022-03-24 10:19:50|390.06|387.66|390.06|387.66|390.06|387.66|390.06|387.66|0
1648117200000|2022-03-24 10:20:00|390.15|387.75|390.39|387.99|390.39|387.99|390.15|387.75|0
1648117210000|2022-03-24 10:20:10|390.48|388.08|390.39|387.99|390.48|388.08|390.39|387.99|0
1648117230000|2022-03-24 10:20:30|390.56|388.16|390.48|388.08|390.56|388.16|390.48|388.08|0
1648117240000|2022-03-24 10:20:40|390.39|387.99|390.39|387.99|390.39|387.99|390.39|387.99|0
1648117250000|2022-03-24 10:20:50|390.31|387.91|390.31|387.91|390.31|387.91|390.31|387.91|0
1648117260000|2022-03-24 10:21:00|390.23|387.83|390.06|387.66|390.23|387.83|390.06|387.66|0
1648117270000|2022-03-24 10:21:10|390.14|387.74|390.31|387.91|390.31|387.91|390.14|387.74|0
1648117280000|2022-03-24 10:21:20|390.56|388.16|390.56|388.16|390.56|388.16|390.56|388.16|0
1648117300000|2022-03-24 10:21:40|390.39|387.99|390.9|388.5|390.9|388.5|390.39|387.99|0
1648117310000|2022-03-24 10:21:50|391.07|388.67|390.9|388.5|391.07|388.67|390.9|388.5|0
1648117320000|2022-03-24 10:22:00|390.73|388.33|391.16|388.76|391.16|388.76|390.73|388.33|0
1648117330000|2022-03-24 10:22:10|391.07|388.67|391.24|388.84|391.24|388.84|391.07|388.67|0
1648117340000|2022-03-24 10:22:20|391.41|389.01|391.41|389.01|391.57|389.17|391.41|389.01|0
1648117350000|2022-03-24 10:22:30|391.57|389.17|391.49|389.09|391.57|389.17|391.49|389.09|0
1648117360000|2022-03-24 10:22:40|391.57|389.17|391.74|389.34|391.74|389.34|391.57|389.17|0
1648117370000|2022-03-24 10:22:50|391.91|389.51|392.08|389.68|392.08|389.68|391.91|389.51|0
1648117380000|2022-03-24 10:23:00|391.74|389.34|391.57|389.17|391.74|389.34|391.57|389.17|0
1648117390000|2022-03-24 10:23:10|391.41|389.01|391.49|389.09|391.49|389.09|391.41|389.01|0
1648117400000|2022-03-24 10:23:20|391.41|389.01|391.83|389.43|391.83|389.43|391.41|389.01|0
1648117410000|2022-03-24 10:23:30|391.74|389.34|391.74|389.34|391.74|389.34|391.74|389.34|0
1648117420000|2022-03-24 10:23:40|391.91|389.51|391.66|389.26|391.91|389.51|391.66|389.26|0
1648117430000|2022-03-24 10:23:50|391.74|389.34|391.57|389.17|391.74|389.34|391.57|389.17|0
1648117440000|2022-03-24 10:24:00|391.4|389|391.4|389|391.57|389.17|391.32|388.92|0
1648117450000|2022-03-24 10:24:10|391.24|388.84|391.24|388.84|391.24|388.84|391.24|388.84|0
1648117460000|2022-03-24 10:24:20|391.07|388.67|390.9|388.5|391.16|388.76|390.9|388.5|0
1648117470000|2022-03-24 10:24:30|391.07|388.67|390.99|388.59|391.07|388.67|390.99|388.59|0
1648117480000|2022-03-24 10:24:40|390.9|388.5|390.9|388.5|390.99|388.59|390.9|388.5|0
1648117490000|2022-03-24 10:24:50|390.99|388.59|390.9|388.5|390.99|388.59|390.9|388.5|0
1648117500000|2022-03-24 10:25:00|390.99|388.59|390.73|388.33|390.99|388.59|390.73|388.33|0
1648117510000|2022-03-24 10:25:10|390.56|388.16|390.06|387.66|390.56|388.16|390.06|387.66|0
1648117520000|2022-03-24 10:25:20|390.22|387.82|390.22|387.82|390.22|387.82|390.22|387.82|0
1648117540000|2022-03-24 10:25:40|390.39|387.99|390.39|387.99|390.39|387.99|390.22|387.82|0
1648117550000|2022-03-24 10:25:50|390.22|387.82|390.22|387.82|390.39|387.99|390.22|387.82|0
1648117560000|2022-03-24 10:26:00|390.48|388.08|390.65|388.25|390.73|388.33|390.48|388.08|0
1648117570000|2022-03-24 10:26:10|390.73|388.33|390.56|388.16|390.73|388.33|390.56|388.16|0
1648117580000|2022-03-24 10:26:20|390.39|387.99|390.73|388.33|390.73|388.33|390.39|387.99|0
1648117590000|2022-03-24 10:26:30|390.22|387.82|390.14|387.74|390.22|387.82|390.14|387.74|0
1648117600000|2022-03-24 10:26:40|390.22|387.82|390.14|387.74|390.22|387.82|390.14|387.74|0
1648117610000|2022-03-24 10:26:50|390.22|387.82|389.89|387.49|390.22|387.82|389.89|387.49|0
1648117620000|2022-03-24 10:27:00|389.72|387.32|389.72|387.32|389.72|387.32|389.72|387.32|0
1648117630000|2022-03-24 10:27:10|389.81|387.41|389.81|387.41|389.81|387.41|389.81|387.41|0
1648117640000|2022-03-24 10:27:20|389.72|387.32|389.72|387.32|389.72|387.32|389.72|387.32|0
1648117660000|2022-03-24 10:27:40|389.89|387.49|390.22|387.82|390.22|387.82|389.89|387.49|0
1648117680000|2022-03-24 10:28:00|390.05|387.65|389.55|387.15|390.14|387.74|389.55|387.15|0
1648117690000|2022-03-24 10:28:10|389.72|387.32|389.55|387.15|389.72|387.32|389.55|387.15|0
1648117700000|2022-03-24 10:28:20|389.64|387.24|389.72|387.32|389.72|387.32|389.64|387.24|0
1648117710000|2022-03-24 10:28:30|389.8|387.4|389.8|387.4|389.8|387.4|389.8|387.4|0
1648117720000|2022-03-24 10:28:40|389.89|387.49|389.72|387.32|389.89|387.49|389.72|387.32|0
1648117730000|2022-03-24 10:28:50|389.89|387.49|389.89|387.49|389.89|387.49|389.89|387.49|0
1648117750000|2022-03-24 10:29:10|389.8|387.4|389.8|387.4|389.89|387.49|389.8|387.4|0
1648117760000|2022-03-24 10:29:20|389.89|387.49|389.89|387.49|389.89|387.49|389.8|387.4|0
1648117780000|2022-03-24 10:29:40|389.8|387.4|389.72|387.32|389.89|387.49|389.72|387.32|0
1648117790000|2022-03-24 10:29:50|389.89|387.49|389.89|387.49|389.89|387.49|389.89|387.49|0
1648117800000|2022-03-24 10:30:00|389.55|387.15|389.72|387.32|389.72|387.32|389.55|387.15|0
1648117810000|2022-03-24 10:30:10|389.8|387.4|389.8|387.4|389.8|387.4|389.8|387.4|0
1648117820000|2022-03-24 10:30:20|389.89|387.49|389.88|387.48|389.89|387.49|389.72|387.32|0
1648117830000|2022-03-24 10:30:30|389.72|387.32|389.8|387.4|389.8|387.4|389.72|387.32|0
1648117840000|2022-03-24 10:30:40|389.88|387.48|389.88|387.48|389.88|387.48|389.88|387.48|0
1648117850000|2022-03-24 10:30:50|390.73|388.33|390.56|388.16|390.73|388.33|390.56|388.16|0
1648117860000|2022-03-24 10:31:00|390.73|388.33|390.73|388.33|390.73|388.33|390.73|388.33|0
1648117870000|2022-03-24 10:31:10|390.05|387.65|390.05|387.65|390.05|387.65|390.05|387.65|0
1648117880000|2022-03-24 10:31:20|390.14|387.74|390.22|387.82|390.22|387.82|390.14|387.74|0
1648117890000|2022-03-24 10:31:30|390.39|387.99|390.39|387.99|390.39|387.99|390.39|387.99|0
1648117900000|2022-03-24 10:31:40|390.56|388.16|391.06|388.66|391.06|388.66|390.56|388.16|0
1648117910000|2022-03-24 10:31:50|390.9|388.5|390.22|387.82|390.9|388.5|390.22|387.82|0
1648117920000|2022-03-24 10:32:00|390.31|387.91|390.05|387.65|390.39|387.99|390.05|387.65|0
1648117930000|2022-03-24 10:32:10|390.14|387.74|390.05|387.65|390.14|387.74|390.05|387.65|0
1648117940000|2022-03-24 10:32:20|390.39|387.99|390.65|388.25|390.65|388.25|390.39|387.99|0
1648117950000|2022-03-24 10:32:30|390.56|388.16|391.06|388.66|391.06|388.66|390.56|388.16|0
1648117960000|2022-03-24 10:32:40|391.4|389|390.73|388.33|391.4|389|390.73|388.33|0
1648117970000|2022-03-24 10:32:50|390.56|388.16|390.22|387.82|390.56|388.16|390.22|387.82|0
1648117980000|2022-03-24 10:33:00|390.14|387.74|390.39|387.99|390.39|387.99|390.14|387.74|0
1648117990000|2022-03-24 10:33:10|390.31|387.91|390.31|387.91|390.31|387.91|390.31|387.91|0
1648118000000|2022-03-24 10:33:20|390.39|387.99|390.22|387.82|390.39|387.99|390.22|387.82|0
1648118010000|2022-03-24 10:33:30|389.97|387.57|389.55|387.15|389.97|387.57|389.55|387.15|0
1648118020000|2022-03-24 10:33:40|389.38|386.98|389.3|386.9|389.38|386.98|389.3|386.9|0
1648118030000|2022-03-24 10:33:50|389.38|386.98|389.38|386.98|389.38|386.98|389.3|386.9|0
1648118040000|2022-03-24 10:34:00|389.47|387.07|389.3|386.9|389.47|387.07|389.21|386.81|0
1648118050000|2022-03-24 10:34:10|389.04|386.64|389.04|386.64|389.21|386.81|389.04|386.64|0
1648118060000|2022-03-24 10:34:20|388.87|386.47|389.04|386.64|389.04|386.64|388.87|386.47|0
1648118070000|2022-03-24 10:34:30|389.21|386.81|389.21|386.81|389.21|386.81|389.21|386.81|0
1648118080000|2022-03-24 10:34:40|389.38|386.98|389.38|386.98|389.55|387.15|389.38|386.98|0
1648118090000|2022-03-24 10:34:50|389.21|386.81|389.3|386.9|389.3|386.9|389.21|386.81|0
1648118100000|2022-03-24 10:35:00|389.21|386.81|388.87|386.47|389.21|386.81|388.87|386.47|0
1648118110000|2022-03-24 10:35:10|389.04|386.64|389.04|386.64|389.21|386.81|389.04|386.64|0
1648118120000|2022-03-24 10:35:20|389.13|386.73|389.04|386.64|389.13|386.73|389.04|386.64|0
1648118130000|2022-03-24 10:35:30|389.3|386.9|389.38|386.98|389.38|386.98|389.21|386.81|0
1648118140000|2022-03-24 10:35:40|389.21|386.81|389.55|387.15|389.55|387.15|389.21|386.81|0
1648118150000|2022-03-24 10:35:50|389.38|386.98|389.55|387.15|389.55|387.15|389.38|386.98|0
1648118160000|2022-03-24 10:36:00|389.47|387.07|389.63|387.23|389.63|387.23|389.47|387.07|0
1648118170000|2022-03-24 10:36:10|389.71|387.31|389.55|387.15|389.71|387.31|389.55|387.15|0
1648118180000|2022-03-24 10:36:20|389.71|387.31|389.55|387.15|389.71|387.31|389.55|387.15|0
1648118190000|2022-03-24 10:36:30|389.47|387.07|389.38|386.98|389.55|387.15|389.38|386.98|0
1648118200000|2022-03-24 10:36:40|389.55|387.15|389.71|387.31|389.71|387.31|389.55|387.15|0
1648118210000|2022-03-24 10:36:50|389.88|387.48|389.46|387.06|389.88|387.48|389.46|387.06|0
1648118220000|2022-03-24 10:37:00|389.55|387.15|389.46|387.06|389.55|387.15|389.38|386.98|0
1648118230000|2022-03-24 10:37:10|389.55|387.15|389.71|387.31|389.71|387.31|389.55|387.15|0
1648118240000|2022-03-24 10:37:20|389.63|387.23|389.63|387.23|389.63|387.23|389.63|387.23|0
1648118250000|2022-03-24 10:37:30|389.55|387.15|388.79|386.39|389.55|387.15|388.79|386.39|0
1648118260000|2022-03-24 10:37:40|388.7|386.3|388.87|386.47|388.87|386.47|388.7|386.3|0
1648118270000|2022-03-24 10:37:50|389.04|386.64|389.21|386.81|389.21|386.81|389.04|386.64|0
1648118280000|2022-03-24 10:38:00|389.13|386.73|389.13|386.73|389.13|386.73|389.13|386.73|0
1648118290000|2022-03-24 10:38:10|389.04|386.64|389.04|386.64|389.13|386.73|389.04|386.64|0
1648118300000|2022-03-24 10:38:20|389.13|386.73|389.04|386.64|389.13|386.73|389.04|386.64|0
1648118310000|2022-03-24 10:38:30|389.13|386.73|389.3|386.9|389.3|386.9|389.13|386.73|0
1648118320000|2022-03-24 10:38:40|389.38|386.98|389.38|386.98|389.38|386.98|389.38|386.98|0
1648118330000|2022-03-24 10:38:50|389.46|387.06|389.46|387.06|389.46|387.06|389.46|387.06|0
1648118340000|2022-03-24 10:39:00|389.38|386.98|389.54|387.14|389.54|387.14|389.38|386.98|0
1648118350000|2022-03-24 10:39:10|389.38|386.98|389.38|386.98|389.38|386.98|389.38|386.98|0
1648118360000|2022-03-24 10:39:20|389.21|386.81|389.21|386.81|389.21|386.81|389.21|386.81|0
1648118370000|2022-03-24 10:39:30|389.3|386.9|389.46|387.06|389.46|387.06|389.3|386.9|0
1648118380000|2022-03-24 10:39:40|389.54|387.14|389.54|387.14|389.54|387.14|389.54|387.14|0
1648118390000|2022-03-24 10:39:50|389.71|387.31|389.71|387.31|389.71|387.31|389.54|387.14|0
1648118400000|2022-03-24 10:40:00|389.8|387.4|389.8|387.4|389.8|387.4|389.71|387.31|0
1648118410000|2022-03-24 10:40:10|389.88|387.48|390.05|387.65|390.05|387.65|389.71|387.31|0
1648118420000|2022-03-24 10:40:20|390.14|387.74|390.05|387.65|390.14|387.74|390.05|387.65|0
1648118430000|2022-03-24 10:40:30|389.88|387.48|389.97|387.57|389.97|387.57|389.88|387.48|0
1648118440000|2022-03-24 10:40:40|389.88|387.48|389.71|387.31|389.88|387.48|389.71|387.31|0
1648118450000|2022-03-24 10:40:50|389.8|387.4|389.71|387.31|389.88|387.48|389.71|387.31|0
1648118460000|2022-03-24 10:41:00|389.63|387.23|389.8|387.4|389.8|387.4|389.63|387.23|0
1648118470000|2022-03-24 10:41:10|389.88|387.48|390.05|387.65|390.05|387.65|389.88|387.48|0
1648118480000|2022-03-24 10:41:20|389.88|387.48|389.88|387.48|389.88|387.48|389.88|387.48|0
1648118490000|2022-03-24 10:41:30|390.05|387.65|390.05|387.65|390.05|387.65|390.05|387.65|0
1648118500000|2022-03-24 10:41:40|390.14|387.74|390.22|387.82|390.22|387.82|390.05|387.65|0
1648118510000|2022-03-24 10:41:50|390.39|387.99|390.39|387.99|390.39|387.99|390.22|387.82|0
1648118530000|2022-03-24 10:42:10|390.22|387.82|390.05|387.65|390.22|387.82|390.05|387.65|0
1648118550000|2022-03-24 10:42:30|390.22|387.82|389.88|387.48|390.22|387.82|389.88|387.48|0
1648118560000|2022-03-24 10:42:40|389.71|387.31|389.71|387.31|389.71|387.31|389.71|387.31|0
1648118570000|2022-03-24 10:42:50|389.88|387.48|389.71|387.31|389.88|387.48|389.71|387.31|0
1648118580000|2022-03-24 10:43:00|389.88|387.48|389.88|387.48|389.88|387.48|389.8|387.4|0
1648118590000|2022-03-24 10:43:10|389.71|387.31|389.8|387.4|389.8|387.4|389.71|387.31|0
1648118600000|2022-03-24 10:43:20|389.88|387.48|389.71|387.31|389.88|387.48|389.71|387.31|0
1648118610000|2022-03-24 10:43:30|389.54|387.14|389.46|387.06|389.54|387.14|389.46|387.06|0
1648118620000|2022-03-24 10:43:40|389.29|386.89|389.63|387.23|389.63|387.23|389.29|386.89|0
1648118630000|2022-03-24 10:43:50|389.71|387.31|389.88|387.48|389.88|387.48|389.71|387.31|0
1648118640000|2022-03-24 10:44:00|390.05|387.65|390.14|387.74|390.14|387.74|390.05|387.65|0
1648118650000|2022-03-24 10:44:10|390.05|387.65|390.05|387.65|390.05|387.65|389.97|387.57|0
1648118660000|2022-03-24 10:44:20|389.88|387.48|389.71|387.31|389.88|387.48|389.71|387.31|0
1648118670000|2022-03-24 10:44:30|389.63|387.23|389.63|387.23|389.71|387.31|389.63|387.23|0
1648118680000|2022-03-24 10:44:40|389.71|387.31|389.71|387.31|389.71|387.31|389.71|387.31|0
1648118690000|2022-03-24 10:44:50|389.63|387.23|389.54|387.14|389.63|387.23|389.54|387.14|0
1648118700000|2022-03-24 10:45:00|389.63|387.23|389.71|387.31|389.8|387.4|389.63|387.23|0
1648118710000|2022-03-24 10:45:10|389.63|387.23|389.54|387.14|389.63|387.23|389.54|387.14|0
1648118730000|2022-03-24 10:45:30|389.37|386.97|389.29|386.89|389.37|386.97|389.21|386.81|0
1648118740000|2022-03-24 10:45:40|389.21|386.81|389.04|386.64|389.21|386.81|389.04|386.64|0
1648118750000|2022-03-24 10:45:50|389.12|386.72|389.12|386.72|389.12|386.72|389.12|386.72|0
1648118760000|2022-03-24 10:46:00|389.21|386.81|389.12|386.72|389.21|386.81|389.12|386.72|0
1648118770000|2022-03-24 10:46:10|389.21|386.81|389.21|386.81|389.21|386.81|389.04|386.64|0
1648118780000|2022-03-24 10:46:20|389.04|386.64|389.21|386.81|389.21|386.81|389.04|386.64|0
1648118790000|2022-03-24 10:46:30|389.46|387.06|389.46|387.06|389.46|387.06|389.37|386.97|0
1648118800000|2022-03-24 10:46:40|389.37|386.97|389.29|386.89|389.37|386.97|389.29|386.89|0
1648118810000|2022-03-24 10:46:50|389.37|386.97|389.37|386.97|389.37|386.97|389.29|386.89|0
1648118820000|2022-03-24 10:47:00|389.46|387.06|389.37|386.97|389.46|387.06|389.37|386.97|0
1648118830000|2022-03-24 10:47:10|389.21|386.81|389.37|386.97|389.37|386.97|389.21|386.81|0
1648118840000|2022-03-24 10:47:20|389.54|387.14|389.37|386.97|389.54|387.14|389.37|386.97|0
1648118850000|2022-03-24 10:47:30|389.54|387.14|389.54|387.14|389.54|387.14|389.37|386.97|0
1648118860000|2022-03-24 10:47:40|389.71|387.31|389.8|387.4|389.8|387.4|389.54|387.14|0
1648118870000|2022-03-24 10:47:50|389.71|387.31|389.88|387.48|389.88|387.48|389.71|387.31|0
1648118880000|2022-03-24 10:48:00|389.54|387.14|389.37|386.97|389.54|387.14|389.37|386.97|0
1648118890000|2022-03-24 10:48:10|389.46|387.06|389.37|386.97|389.46|387.06|389.37|386.97|0
1648118900000|2022-03-24 10:48:20|389.2|386.8|389.04|386.64|389.29|386.89|389.04|386.64|0
1648118910000|2022-03-24 10:48:30|389.2|386.8|389.71|387.31|389.71|387.31|389.2|386.8|0
1648118920000|2022-03-24 10:48:40|389.88|387.48|389.88|387.48|389.97|387.57|389.88|387.48|0
1648118930000|2022-03-24 10:48:50|389.97|387.57|389.88|387.48|389.97|387.57|389.88|387.48|0
1648118940000|2022-03-24 10:49:00|389.8|387.4|389.71|387.31|389.8|387.4|389.71|387.31|0
1648118950000|2022-03-24 10:49:10|389.88|387.48|389.88|387.48|389.88|387.48|389.88|387.48|0
1648118960000|2022-03-24 10:49:20|390.05|387.65|389.97|387.57|390.05|387.65|389.97|387.57|0
1648118970000|2022-03-24 10:49:30|389.88|387.48|390.05|387.65|390.05|387.65|389.88|387.48|0
1648118980000|2022-03-24 10:49:40|389.97|387.57|389.71|387.31|389.97|387.57|389.71|387.31|0
1648118990000|2022-03-24 10:49:50|389.54|387.14|389.63|387.23|389.71|387.31|389.54|387.14|0
1648119000000|2022-03-24 10:50:00|389.71|387.31|389.8|387.4|389.8|387.4|389.71|387.31|0
1648119010000|2022-03-24 10:50:10|389.88|387.48|389.8|387.4|389.88|387.48|389.8|387.4|0
1648119020000|2022-03-24 10:50:20|389.71|387.31|389.71|387.31|389.71|387.31|389.71|387.31|0
1648119040000|2022-03-24 10:50:40|389.54|387.14|389.37|386.97|389.63|387.23|389.37|386.97|0
1648119050000|2022-03-24 10:50:50|389.2|386.8|389.29|386.89|389.29|386.89|389.2|386.8|0
1648119060000|2022-03-24 10:51:00|389.37|386.97|389.54|387.14|389.63|387.23|389.37|386.97|0
1648119070000|2022-03-24 10:51:10|389.8|387.4|389.8|387.4|389.8|387.4|389.8|387.4|0
1648119080000|2022-03-24 10:51:20|389.71|387.31|389.8|387.4|389.8|387.4|389.71|387.31|0
1648119090000|2022-03-24 10:51:30|389.71|387.31|389.71|387.31|389.71|387.31|389.71|387.31|0
1648119100000|2022-03-24 10:51:40|389.54|387.14|389.54|387.14|389.63|387.23|389.54|387.14|0
1648119110000|2022-03-24 10:51:50|389.46|387.06|389.37|386.97|389.46|387.06|389.37|386.97|0
1648119120000|2022-03-24 10:52:00|389.29|386.89|389.37|386.97|389.37|386.97|389.29|386.89|0
1648119130000|2022-03-24 10:52:10|389.29|386.89|389.46|387.06|389.46|387.06|389.29|386.89|0
1648119140000|2022-03-24 10:52:20|389.12|386.72|389.29|386.89|389.29|386.89|389.12|386.72|0
1648119150000|2022-03-24 10:52:30|389.37|386.97|389.54|387.14|389.54|387.14|389.37|386.97|0
1648119160000|2022-03-24 10:52:40|389.46|387.06|389.2|386.8|389.46|387.06|389.2|386.8|0
1648119170000|2022-03-24 10:52:50|389.29|386.89|389.2|386.8|389.29|386.89|389.2|386.8|0
1648119180000|2022-03-24 10:53:00|389.29|386.89|389.12|386.72|389.29|386.89|389.12|386.72|0
1648119190000|2022-03-24 10:53:10|389.03|386.63|389.2|386.8|389.2|386.8|389.03|386.63|0
1648119200000|2022-03-24 10:53:20|389.29|386.89|389.37|386.97|389.37|386.97|389.29|386.89|0
1648119210000|2022-03-24 10:53:30|389.2|386.8|389.2|386.8|389.2|386.8|389.2|386.8|0
1648119230000|2022-03-24 10:53:50|389.12|386.72|389.12|386.72|389.12|386.72|389.12|386.72|0
1648119240000|2022-03-24 10:54:00|389.03|386.63|389.03|386.63|389.03|386.63|389.03|386.63|0
1648119250000|2022-03-24 10:54:10|389.2|386.8|389.12|386.72|389.2|386.8|389.12|386.72|0
1648119260000|2022-03-24 10:54:20|389.03|386.63|388.95|386.55|389.03|386.63|388.87|386.47|0
1648119270000|2022-03-24 10:54:30|388.87|386.47|388.87|386.47|388.95|386.55|388.87|386.47|0
1648119280000|2022-03-24 10:54:40|389.03|386.63|389.03|386.63|389.12|386.72|389.03|386.63|0
1648119290000|2022-03-24 10:54:50|389.12|386.72|389.29|386.89|389.29|386.89|389.12|386.72|0
1648119300000|2022-03-24 10:55:00|389.2|386.8|389.37|386.97|389.37|386.97|389.2|386.8|0
1648119310000|2022-03-24 10:55:10|389.29|386.89|389.37|386.97|389.37|386.97|389.29|386.89|0
1648119320000|2022-03-24 10:55:20|389.29|386.89|389.2|386.8|389.29|386.89|389.2|386.8|0
1648119330000|2022-03-24 10:55:30|389.03|386.63|389.29|386.89|389.29|386.89|389.03|386.63|0
1648119340000|2022-03-24 10:55:40|389.2|386.8|389.71|387.31|389.71|387.31|389.2|386.8|0
1648119350000|2022-03-24 10:55:50|389.88|387.48|390.04|387.64|390.04|387.64|389.88|387.48|0
1648119360000|2022-03-24 10:56:00|389.88|387.48|390.04|387.64|390.04|387.64|389.88|387.48|0
1648119370000|2022-03-24 10:56:10|390.38|387.98|390.55|388.15|390.55|388.15|390.38|387.98|0
1648119380000|2022-03-24 10:56:20|390.47|388.07|390.55|388.15|390.55|388.15|390.38|387.98|0
1648119390000|2022-03-24 10:56:30|390.38|387.98|390.04|387.64|390.38|387.98|390.04|387.64|0
1648119400000|2022-03-24 10:56:40|390.13|387.73|389.96|387.56|390.13|387.73|389.96|387.56|0
1648119410000|2022-03-24 10:56:50|389.87|387.47|390.04|387.64|390.04|387.64|389.87|387.47|0
1648119420000|2022-03-24 10:57:00|389.96|387.56|389.71|387.31|389.96|387.56|389.63|387.23|0
1648119430000|2022-03-24 10:57:10|389.79|387.39|389.71|387.31|389.79|387.39|389.71|387.31|0
1648119440000|2022-03-24 10:57:20|389.63|387.23|389.63|387.23|389.63|387.23|389.63|387.23|0
1648119450000|2022-03-24 10:57:30|389.71|387.31|389.54|387.14|389.71|387.31|389.54|387.14|0
1648119460000|2022-03-24 10:57:40|389.63|387.23|389.54|387.14|389.63|387.23|389.54|387.14|0
1648119470000|2022-03-24 10:57:50|389.37|386.97|389.37|386.97|389.37|386.97|389.37|386.97|0
1648119480000|2022-03-24 10:58:00|389.2|386.8|389.71|387.31|389.71|387.31|389.2|386.8|0
1648119500000|2022-03-24 10:58:20|389.54|387.14|389.37|386.97|389.54|387.14|389.37|386.97|0
1648119510000|2022-03-24 10:58:30|389.54|387.14|389.46|387.06|389.63|387.23|389.46|387.06|0
1648119530000|2022-03-24 10:58:50|389.54|387.14|389.46|387.06|389.54|387.14|389.46|387.06|0
1648119540000|2022-03-24 10:59:00|389.71|387.31|389.87|387.47|389.87|387.47|389.71|387.31|0
1648119550000|2022-03-24 10:59:10|389.71|387.31|389.87|387.47|389.87|387.47|389.54|387.14|0
1648119560000|2022-03-24 10:59:20|389.71|387.31|389.62|387.22|389.71|387.31|389.62|387.22|0
1648119570000|2022-03-24 10:59:30|389.71|387.31|389.71|387.31|389.79|387.39|389.71|387.31|0
1648119580000|2022-03-24 10:59:40|389.62|387.22|389.71|387.31|389.79|387.39|389.62|387.22|0
1648119590000|2022-03-24 10:59:50|389.79|387.39|390.04|387.64|390.04|387.64|389.79|387.39|0
1648119600000|2022-03-24 11:00:00|390.21|387.81|389.87|387.47|390.21|387.81|389.79|387.39|0
1648119610000|2022-03-24 11:00:10|389.96|387.56|390.13|387.73|390.13|387.73|389.87|387.47|0
1648119620000|2022-03-24 11:00:20|390.04|387.64|389.62|387.22|390.04|387.64|389.62|387.22|0
1648119630000|2022-03-24 11:00:30|389.54|387.14|389.54|387.14|389.54|387.14|389.54|387.14|0
1648119640000|2022-03-24 11:00:40|389.62|387.22|389.37|386.97|389.71|387.31|389.37|386.97|0
1648119650000|2022-03-24 11:00:50|389.54|387.14|389.62|387.22|389.62|387.22|389.54|387.14|0
1648119660000|2022-03-24 11:01:00|389.54|387.14|389.54|387.14|389.62|387.22|389.54|387.14|0
1648119670000|2022-03-24 11:01:10|389.2|386.8|389.37|386.97|389.37|386.97|389.2|386.8|0
1648119680000|2022-03-24 11:01:20|389.2|386.8|389.03|386.63|389.2|386.8|389.03|386.63|0
1648119700000|2022-03-24 11:01:40|388.86|386.46|388.7|386.3|388.86|386.46|388.7|386.3|0
1648119710000|2022-03-24 11:01:50|388.78|386.38|388.78|386.38|388.78|386.38|388.78|386.38|0
1648119720000|2022-03-24 11:02:00|388.7|386.3|388.19|385.79|388.86|386.46|388.19|385.79|0
1648119730000|2022-03-24 11:02:10|388.53|386.13|388.53|386.13|388.53|386.13|388.53|386.13|0
1648119740000|2022-03-24 11:02:20|388.86|386.46|389.03|386.63|389.03|386.63|388.86|386.46|0
1648119750000|2022-03-24 11:02:30|388.86|386.46|389.03|386.63|389.03|386.63|388.86|386.46|0
1648119760000|2022-03-24 11:02:40|389.2|386.8|389.2|386.8|389.2|386.8|389.2|386.8|0
1648119790000|2022-03-24 11:03:10|389.03|386.63|388.86|386.46|389.03|386.63|388.86|386.46|0
1648119800000|2022-03-24 11:03:20|389.03|386.63|389.03|386.63|389.03|386.63|389.03|386.63|0
1648119810000|2022-03-24 11:03:30|389.12|386.72|389.2|386.8|389.2|386.8|389.12|386.72|0
1648119820000|2022-03-24 11:03:40|389.54|387.14|389.54|387.14|389.54|387.14|389.54|387.14|0
1648119830000|2022-03-24 11:03:50|389.45|387.05|389.54|387.14|389.62|387.22|389.45|387.05|0
1648119840000|2022-03-24 11:04:00|389.45|387.05|389.37|386.97|389.45|387.05|389.37|386.97|0
1648119850000|2022-03-24 11:04:10|389.12|386.72|388.69|386.29|389.12|386.72|388.69|386.29|0
1648119860000|2022-03-24 11:04:20|388.86|386.46|388.86|386.46|388.86|386.46|388.86|386.46|0
1648119880000|2022-03-24 11:04:40|388.69|386.29|388.53|386.13|388.69|386.29|388.53|386.13|0
1648119890000|2022-03-24 11:04:50|388.69|386.29|388.53|386.13|388.69|386.29|388.53|386.13|0
1648119900000|2022-03-24 11:05:00|388.69|386.29|389.03|386.63|389.03|386.63|388.69|386.29|0
1648119910000|2022-03-24 11:05:10|388.86|386.46|388.86|386.46|389.03|386.63|388.86|386.46|0
1648119920000|2022-03-24 11:05:20|389.2|386.8|389.2|386.8|389.2|386.8|389.03|386.63|0
1648119930000|2022-03-24 11:05:30|389.03|386.63|389.2|386.8|389.2|386.8|389.03|386.63|0
1648119940000|2022-03-24 11:05:40|389.03|386.63|389.12|386.72|389.12|386.72|389.03|386.63|0
1648119950000|2022-03-24 11:05:50|389.03|386.63|388.86|386.46|389.03|386.63|388.86|386.46|0
1648119960000|2022-03-24 11:06:00|389.2|386.8|389.03|386.63|389.2|386.8|389.03|386.63|0
1648119970000|2022-03-24 11:06:10|389.2|386.8|389.2|386.8|389.2|386.8|389.2|386.8|0
1648119980000|2022-03-24 11:06:20|389.37|386.97|389.37|386.97|389.37|386.97|389.2|386.8|0
1648119990000|2022-03-24 11:06:30|389.2|386.8|389.2|386.8|389.2|386.8|389.2|386.8|0
1648120000000|2022-03-24 11:06:40|389.03|386.63|389.03|386.63|389.03|386.63|389.03|386.63|0
1648120010000|2022-03-24 11:06:50|388.86|386.46|388.78|386.38|388.86|386.46|388.78|386.38|0
1648120020000|2022-03-24 11:07:00|388.69|386.29|388.69|386.29|388.86|386.46|388.69|386.29|0
1648120030000|2022-03-24 11:07:10|388.52|386.12|388.52|386.12|388.52|386.12|388.52|386.12|0
1648120040000|2022-03-24 11:07:20|388.61|386.21|388.69|386.29|388.69|386.29|388.61|386.21|0
1648120050000|2022-03-24 11:07:30|388.52|386.12|388.52|386.12|388.52|386.12|388.52|386.12|0
1648120060000|2022-03-24 11:07:40|388.44|386.04|388.36|385.96|388.44|386.04|388.36|385.96|0
1648120070000|2022-03-24 11:07:50|388.28|385.88|388.28|385.88|388.28|385.88|388.28|385.88|0
1648120080000|2022-03-24 11:08:00|388.19|385.79|388.19|385.79|388.19|385.79|388.19|385.79|0
1648120090000|2022-03-24 11:08:10|387.77|385.37|387.52|385.12|387.85|385.45|387.52|385.12|0
1648120110000|2022-03-24 11:08:30|387.01|384.61|386.85|384.45|387.01|384.61|386.85|384.45|0
1648120120000|2022-03-24 11:08:40|386.51|384.11|385.84|383.44|386.51|384.11|385.84|383.44|0
1648120130000|2022-03-24 11:08:50|385.43|383.03|385.17|382.77|385.51|383.11|385.17|382.77|0
1648120140000|2022-03-24 11:09:00|385|382.6|383.17|380.77|385|382.6|383.17|380.77|0
1648120150000|2022-03-24 11:09:10|382.59|380.19|381.67|379.27|382.59|380.19|381.17|378.77|0
1648120160000|2022-03-24 11:09:20|381.92|379.52|381|378.6|381.92|379.52|381|378.6|0
1648120170000|2022-03-24 11:09:30|382|379.6|382.67|380.27|382.67|380.27|381.83|379.43|0
1648120180000|2022-03-24 11:09:40|382.83|380.43|383.83|381.43|383.83|381.43|382.83|380.43|0
1648120190000|2022-03-24 11:09:50|383.67|381.27|383.83|381.43|383.83|381.43|383.67|381.27|0
1648120200000|2022-03-24 11:10:00|383|380.6|383.33|380.93|383.33|380.93|383|380.6|0
1648120210000|2022-03-24 11:10:10|384.17|381.77|384.17|381.77|384.17|381.77|384|381.6|0
1648120220000|2022-03-24 11:10:20|384|381.6|383.75|381.35|384|381.6|383.75|381.35|0
1648120230000|2022-03-24 11:10:30|383.67|381.27|384|381.6|384|381.6|383.67|381.27|0
1648120240000|2022-03-24 11:10:40|384.17|381.77|384.67|382.27|384.67|382.27|384.17|381.77|0
1648120250000|2022-03-24 11:10:50|384.84|382.44|385|382.6|385|382.6|384.84|382.44|0
1648120260000|2022-03-24 11:11:00|384.92|382.52|385|382.6|385.09|382.69|384.92|382.52|0
1648120270000|2022-03-24 11:11:10|385.09|382.69|385|382.6|385.09|382.69|385|382.6|0
1648120280000|2022-03-24 11:11:20|385.17|382.77|384.84|382.44|385.17|382.77|384.84|382.44|0
1648120290000|2022-03-24 11:11:30|385|382.6|384.84|382.44|385|382.6|384.84|382.44|0
1648120300000|2022-03-24 11:11:40|384.67|382.27|384.67|382.27|384.67|382.27|384.67|382.27|0
1648120310000|2022-03-24 11:11:50|384.76|382.36|384.67|382.27|384.84|382.44|384.67|382.27|0
1648120320000|2022-03-24 11:12:00|384.84|382.44|384.84|382.44|384.92|382.52|384.84|382.44|0
1648120330000|2022-03-24 11:12:10|384.67|382.27|384.67|382.27|384.67|382.27|384.67|382.27|0
1648120340000|2022-03-24 11:12:20|384.75|382.35|384.5|382.1|384.75|382.35|384.5|382.1|0
1648120350000|2022-03-24 11:12:30|384.59|382.19|384.59|382.19|384.59|382.19|384.59|382.19|0
1648120360000|2022-03-24 11:12:40|384.5|382.1|384.17|381.77|384.5|382.1|384.17|381.77|0
1648120370000|2022-03-24 11:12:50|384.33|381.93|384.33|381.93|384.33|381.93|384.33|381.93|0
1648120380000|2022-03-24 11:13:00|384.5|382.1|384.17|381.77|384.5|382.1|384|381.6|0
1648120390000|2022-03-24 11:13:10|384|381.6|384|381.6|384|381.6|384|381.6|0
1648120400000|2022-03-24 11:13:20|384.5|382.1|384.33|381.93|384.5|382.1|384.33|381.93|0
1648120410000|2022-03-24 11:13:30|384.17|381.77|384.17|381.77|384.17|381.77|384.17|381.77|0
1648120420000|2022-03-24 11:13:40|384.33|381.93|384.33|381.93|384.33|381.93|384.33|381.93|0
1648120430000|2022-03-24 11:13:50|384.5|382.1|384.59|382.19|384.59|382.19|384.5|382.1|0
1648120440000|2022-03-24 11:14:00|384.5|382.1|384.83|382.43|384.83|382.43|384.5|382.1|0
1648120450000|2022-03-24 11:14:10|384.67|382.27|384.59|382.19|384.67|382.27|384.59|382.19|0
1648120460000|2022-03-24 11:14:20|384.67|382.27|384.92|382.52|384.92|382.52|384.67|382.27|0
1648120470000|2022-03-24 11:14:30|384.83|382.43|384.92|382.52|384.92|382.52|384.83|382.43|0
1648120480000|2022-03-24 11:14:40|385.34|382.94|385.42|383.02|385.5|383.1|385.34|382.94|0
1648120490000|2022-03-24 11:14:50|385.34|382.94|385.42|383.02|385.59|383.19|385.34|382.94|0
1648120500000|2022-03-24 11:15:00|385.5|383.1|385|382.6|385.5|383.1|385|382.6|0
1648120510000|2022-03-24 11:15:10|385.17|382.77|384.83|382.43|385.17|382.77|384.83|382.43|0
1648120520000|2022-03-24 11:15:20|385|382.6|385|382.6|385|382.6|384.83|382.43|0
1648120530000|2022-03-24 11:15:30|384.92|382.52|384.67|382.27|385|382.6|384.67|382.27|0
1648120540000|2022-03-24 11:15:40|384.5|382.1|384.75|382.35|384.83|382.43|384.5|382.1|0
1648120550000|2022-03-24 11:15:50|384.67|382.27|384.67|382.27|384.75|382.35|384.67|382.27|0
1648120560000|2022-03-24 11:16:00|384.75|382.35|384.67|382.27|384.75|382.35|384.67|382.27|0
1648120570000|2022-03-24 11:16:10|384.75|382.35|384.75|382.35|384.75|382.35|384.67|382.27|0
1648120580000|2022-03-24 11:16:20|385|382.6|384.92|382.52|385|382.6|384.92|382.52|0
1648120590000|2022-03-24 11:16:30|385|382.6|384.92|382.52|385|382.6|384.92|382.52|0
1648120600000|2022-03-24 11:16:40|385|382.6|385|382.6|385|382.6|384.83|382.43|0
1648120610000|2022-03-24 11:16:50|384.83|382.43|384.83|382.43|384.83|382.43|384.83|382.43|0
1648120630000|2022-03-24 11:17:10|384.92|382.52|384.83|382.43|385|382.6|384.83|382.43|0
1648120640000|2022-03-24 11:17:20|385|382.6|384.92|382.52|385|382.6|384.83|382.43|0
1648120650000|2022-03-24 11:17:30|384.83|382.43|384.92|382.52|384.92|382.52|384.83|382.43|0
1648120660000|2022-03-24 11:17:40|385|382.6|385|382.6|385|382.6|385|382.6|0
1648120670000|2022-03-24 11:17:50|385.09|382.69|385|382.6|385.09|382.69|384.92|382.52|0
1648120680000|2022-03-24 11:18:00|385.17|382.77|385.17|382.77|385.17|382.77|385.17|382.77|0
1648120710000|2022-03-24 11:18:30|384.59|382.19|384.5|382.1|384.59|382.19|384.5|382.1|0
1648120720000|2022-03-24 11:18:40|384.67|382.27|384.83|382.43|384.83|382.43|384.67|382.27|0
1648120730000|2022-03-24 11:18:50|384.75|382.35|384.83|382.43|384.83|382.43|384.75|382.35|0
1648120750000|2022-03-24 11:19:10|385|382.6|385.5|383.1|385.5|383.1|385|382.6|0
1648120760000|2022-03-24 11:19:20|385.33|382.93|385.33|382.93|385.33|382.93|385.33|382.93|0
1648120780000|2022-03-24 11:19:40|385|382.6|385|382.6|385.09|382.69|385|382.6|0
1648120790000|2022-03-24 11:19:50|385.17|382.77|385.33|382.93|385.33|382.93|385.17|382.77|0
1648120800000|2022-03-24 11:20:00|385.42|383.02|385.5|383.1|385.5|383.1|385.42|383.02|0
1648120810000|2022-03-24 11:20:10|385.67|383.27|385.67|383.27|385.67|383.27|385.67|383.27|0
1648120830000|2022-03-24 11:20:30|385.76|383.36|385.76|383.36|385.84|383.44|385.67|383.27|0
1648120840000|2022-03-24 11:20:40|385.67|383.27|385.59|383.19|385.67|383.27|385.5|383.1|0
1648120850000|2022-03-24 11:20:50|385.67|383.27|385.84|383.44|385.84|383.44|385.67|383.27|0
1648120860000|2022-03-24 11:21:00|384.92|382.52|385.17|382.77|385.17|382.77|384.92|382.52|0
1648120870000|2022-03-24 11:21:10|385|382.6|385|382.6|385|382.6|385|382.6|0
1648120880000|2022-03-24 11:21:20|385.09|382.69|385|382.6|385.09|382.69|385|382.6|0
1648120890000|2022-03-24 11:21:30|384.83|382.43|384.83|382.43|384.83|382.43|384.83|382.43|0
1648120900000|2022-03-24 11:21:40|385|382.6|385.17|382.77|385.17|382.77|385|382.6|0
1648120910000|2022-03-24 11:21:50|385.09|382.69|384.75|382.35|385.09|382.69|384.75|382.35|0
1648120920000|2022-03-24 11:22:00|384.66|382.26|384.75|382.35|384.75|382.35|384.58|382.18|0
1648120930000|2022-03-24 11:22:10|384.66|382.26|384.58|382.18|384.66|382.26|384.58|382.18|0
1648120940000|2022-03-24 11:22:20|384.5|382.1|384.66|382.26|384.66|382.26|384.5|382.1|0
1648120950000|2022-03-24 11:22:30|384.58|382.18|384.42|382.02|384.58|382.18|384.42|382.02|0
1648120960000|2022-03-24 11:22:40|384.58|382.18|384.66|382.26|384.66|382.26|384.5|382.1|0
1648120980000|2022-03-24 11:23:00|384.75|382.35|384.75|382.35|384.75|382.35|384.75|382.35|0
1648120990000|2022-03-24 11:23:10|384.66|382.26|384.66|382.26|384.75|382.35|384.66|382.26|0
1648121010000|2022-03-24 11:23:30|384.83|382.43|384.5|382.1|384.83|382.43|384.5|382.1|0
1648121020000|2022-03-24 11:23:40|384.42|382.02|384.5|382.1|384.5|382.1|384.42|382.02|0
1648121030000|2022-03-24 11:23:50|384.42|382.02|384.33|381.93|384.42|382.02|384.33|381.93|0
1648121040000|2022-03-24 11:24:00|384.16|381.76|384|381.6|384.16|381.76|384|381.6|0
1648121050000|2022-03-24 11:24:10|384.33|381.93|384.33|381.93|384.42|382.02|384.33|381.93|0
1648121060000|2022-03-24 11:24:20|384.42|382.02|384.33|381.93|384.42|382.02|384.33|381.93|0
1648121070000|2022-03-24 11:24:30|384.42|382.02|384.42|382.02|384.42|382.02|384.42|382.02|0
1648121080000|2022-03-24 11:24:40|384.33|381.93|384.33|381.93|384.42|382.02|384.33|381.93|0
1648121090000|2022-03-24 11:24:50|384.42|382.02|384.16|381.76|384.42|382.02|384.16|381.76|0
1648121100000|2022-03-24 11:25:00|384.33|381.93|384.33|381.93|384.33|381.93|384.25|381.85|0
1648121110000|2022-03-24 11:25:10|384.5|382.1|384.33|381.93|384.5|382.1|384.33|381.93|0
1648121120000|2022-03-24 11:25:20|384.42|382.02|384.33|381.93|384.5|382.1|384.33|381.93|0
1648121130000|2022-03-24 11:25:30|384.5|382.1|384.58|382.18|384.58|382.18|384.5|382.1|0
1648121140000|2022-03-24 11:25:40|384.5|382.1|384.16|381.76|384.5|382.1|384.16|381.76|0
1648121150000|2022-03-24 11:25:50|384.33|381.93|384.16|381.76|384.33|381.93|384.16|381.76|0
1648121160000|2022-03-24 11:26:00|384.25|381.85|384.42|382.02|384.42|382.02|384.16|381.76|0
1648121170000|2022-03-24 11:26:10|384.5|382.1|384.58|382.18|384.58|382.18|384.5|382.1|0
1648121180000|2022-03-24 11:26:20|384.5|382.1|384.5|382.1|384.5|382.1|384.42|382.02|0
1648121210000|2022-03-24 11:26:50|384.33|381.93|384.5|382.1|384.5|382.1|384.33|381.93|0
1648121220000|2022-03-24 11:27:00|384.66|382.26|384.5|382.1|384.66|382.26|384.5|382.1|0
1648121230000|2022-03-24 11:27:10|384.75|382.35|384.75|382.35|384.75|382.35|384.75|382.35|0
1648121240000|2022-03-24 11:27:20|384.66|382.26|384.58|382.18|384.66|382.26|384.5|382.1|0
1648121250000|2022-03-24 11:27:30|384.66|382.26|384.5|382.1|384.66|382.26|384.5|382.1|0
1648121260000|2022-03-24 11:27:40|384.33|381.93|384.41|382.01|384.5|382.1|384.33|381.93|0
1648121270000|2022-03-24 11:27:50|384.33|381.93|384.33|381.93|384.33|381.93|384.33|381.93|0
1648121280000|2022-03-24 11:28:00|384.41|382.01|384.49|382.09|384.49|382.09|384.41|382.01|0
1648121290000|2022-03-24 11:28:10|384.41|382.01|384.49|382.09|384.49|382.09|384.41|382.01|0
1648121310000|2022-03-24 11:28:30|384.41|382.01|384.33|381.93|384.41|382.01|384.33|381.93|0
1648121320000|2022-03-24 11:28:40|384.49|382.09|384.49|382.09|384.49|382.09|384.49|382.09|0
1648121330000|2022-03-24 11:28:50|384.66|382.26|384.83|382.43|384.83|382.43|384.66|382.26|0
1648121340000|2022-03-24 11:29:00|385|382.6|384.83|382.43|385|382.6|384.83|382.43|0
1648121350000|2022-03-24 11:29:10|384.49|382.09|384.49|382.09|384.49|382.09|384.49|382.09|0
1648121360000|2022-03-24 11:29:20|384.58|382.18|384.66|382.26|384.66|382.26|384.58|382.18|0
1648121370000|2022-03-24 11:29:30|384.58|382.18|384.66|382.26|384.66|382.26|384.49|382.09|0
1648121380000|2022-03-24 11:29:40|384.75|382.35|384.66|382.26|384.75|382.35|384.66|382.26|0
1648121390000|2022-03-24 11:29:50|384.75|382.35|384.75|382.35|384.75|382.35|384.66|382.26|0
1648121400000|2022-03-24 11:30:00|384.49|382.09|384.49|382.09|384.58|382.18|384.49|382.09|0
1648121410000|2022-03-24 11:30:10|385|382.6|385|382.6|385|382.6|385|382.6|0
1648121420000|2022-03-24 11:30:20|384.92|382.52|384.83|382.43|384.92|382.52|384.83|382.43|0
1648121430000|2022-03-24 11:30:30|384.49|382.09|384.58|382.18|384.58|382.18|384.49|382.09|0
1648121440000|2022-03-24 11:30:40|383.83|381.43|384.08|381.68|384.08|381.68|383.83|381.43|0
1648121450000|2022-03-24 11:30:50|383.99|381.59|383.91|381.51|383.99|381.59|383.83|381.43|0
1648121460000|2022-03-24 11:31:00|384.25|381.85|384.33|381.93|384.33|381.93|384.25|381.85|0
1648121470000|2022-03-24 11:31:10|384.16|381.76|383.99|381.59|384.33|381.93|383.91|381.51|0
1648121480000|2022-03-24 11:31:20|384.33|381.93|384.16|381.76|384.33|381.93|384.16|381.76|0
1648121490000|2022-03-24 11:31:30|384.33|381.93|384.25|381.85|384.33|381.93|384.25|381.85|0
1648121500000|2022-03-24 11:31:40|384.33|381.93|384.16|381.76|384.33|381.93|384.16|381.76|0
1648121510000|2022-03-24 11:31:50|383.99|381.59|383.83|381.43|383.99|381.59|383.83|381.43|0
1648121520000|2022-03-24 11:32:00|383.91|381.51|383.91|381.51|383.91|381.51|383.83|381.43|0
1648121530000|2022-03-24 11:32:10|384.33|381.93|384.25|381.85|384.33|381.93|384.25|381.85|0
1648121540000|2022-03-24 11:32:20|384.33|381.93|384.16|381.76|384.33|381.93|384.16|381.76|0
1648121550000|2022-03-24 11:32:30|384.25|381.85|383.91|381.51|384.25|381.85|383.83|381.43|0
1648121560000|2022-03-24 11:32:40|383.99|381.59|383.83|381.43|383.99|381.59|383.83|381.43|0
1648121570000|2022-03-24 11:32:50|383.91|381.51|383.83|381.43|383.91|381.51|383.83|381.43|0
1648121580000|2022-03-24 11:33:00|383.66|381.26|383.66|381.26|383.66|381.26|383.49|381.09|0
1648121590000|2022-03-24 11:33:10|383.49|381.09|383.49|381.09|383.49|381.09|383.32|380.92|0
1648121600000|2022-03-24 11:33:20|383.41|381.01|383.74|381.34|383.74|381.34|383.32|380.92|0
1648121610000|2022-03-24 11:33:30|383.82|381.42|383.74|381.34|383.82|381.42|383.74|381.34|0
1648121620000|2022-03-24 11:33:40|383.99|381.59|384.08|381.68|384.08|381.68|383.99|381.59|0
1648121630000|2022-03-24 11:33:50|383.99|381.59|383.74|381.34|383.99|381.59|383.74|381.34|0
1648121640000|2022-03-24 11:34:00|383.91|381.51|383.99|381.59|383.99|381.59|383.91|381.51|0
1648121650000|2022-03-24 11:34:10|383.91|381.51|384.16|381.76|384.16|381.76|383.91|381.51|0
1648121660000|2022-03-24 11:34:20|384.33|381.93|384.25|381.85|384.33|381.93|384.25|381.85|0
1648121670000|2022-03-24 11:34:30|384.16|381.76|384.16|381.76|384.16|381.76|384.16|381.76|0
1648121680000|2022-03-24 11:34:40|383.99|381.59|384.08|381.68|384.08|381.68|383.82|381.42|0
1648121690000|2022-03-24 11:34:50|383.99|381.59|383.82|381.42|383.99|381.59|383.82|381.42|0
1648121700000|2022-03-24 11:35:00|383.91|381.51|383.91|381.51|383.99|381.59|383.91|381.51|0
1648121710000|2022-03-24 11:35:10|383.99|381.59|383.91|381.51|383.99|381.59|383.91|381.51|0
1648121720000|2022-03-24 11:35:20|384.08|381.68|384.16|381.76|384.16|381.76|384.08|381.68|0
1648121730000|2022-03-24 11:35:30|383.99|381.59|384.08|381.68|384.08|381.68|383.49|381.09|0
1648121740000|2022-03-24 11:35:40|384.16|381.76|383.99|381.59|384.16|381.76|383.99|381.59|0
1648121750000|2022-03-24 11:35:50|383.66|381.26|383.74|381.34|383.74|381.34|383.66|381.26|0
1648121760000|2022-03-24 11:36:00|383.82|381.42|383.66|381.26|383.91|381.51|383.66|381.26|0
1648121770000|2022-03-24 11:36:10|383.58|381.18|383.74|381.34|383.74|381.34|383.58|381.18|0
1648121780000|2022-03-24 11:36:20|383.91|381.51|383.91|381.51|383.99|381.59|383.91|381.51|0
1648121790000|2022-03-24 11:36:30|383.82|381.42|384.08|381.68|384.08|381.68|383.82|381.42|0
1648121800000|2022-03-24 11:36:40|384.32|381.92|384.32|381.92|384.32|381.92|384.32|381.92|0
1648121810000|2022-03-24 11:36:50|383.99|381.59|383.82|381.42|383.99|381.59|383.82|381.42|0
1648121820000|2022-03-24 11:37:00|383.99|381.59|383.99|381.59|384.08|381.68|383.99|381.59|0
1648121830000|2022-03-24 11:37:10|384.08|381.68|383.99|381.59|384.08|381.68|383.99|381.59|0
1648121840000|2022-03-24 11:37:20|383.91|381.51|383.66|381.26|383.91|381.51|383.66|381.26|0
1648121850000|2022-03-24 11:37:30|383.74|381.34|383.49|381.09|383.74|381.34|383.49|381.09|0
1648121860000|2022-03-24 11:37:40|383.41|381.01|383.41|381.01|383.41|381.01|383.41|381.01|0
1648121870000|2022-03-24 11:37:50|383.49|381.09|383.49|381.09|383.49|381.09|383.41|381.01|0
1648121880000|2022-03-24 11:38:00|383.58|381.18|383.82|381.42|383.82|381.42|383.58|381.18|0
1648121890000|2022-03-24 11:38:10|383.41|381.01|383.16|380.76|383.41|381.01|382.99|380.59|0
1648121900000|2022-03-24 11:38:20|383.32|380.92|383.32|380.92|383.32|380.92|383.32|380.92|0
1648121910000|2022-03-24 11:38:30|383.24|380.84|383.41|381.01|383.41|381.01|383.16|380.76|0
1648121920000|2022-03-24 11:38:40|383.49|381.09|383.66|381.26|383.66|381.26|383.41|381.01|0
1648121930000|2022-03-24 11:38:50|383.49|381.09|383.49|381.09|383.49|381.09|383.41|381.01|0
1648121940000|2022-03-24 11:39:00|383.66|381.26|383.66|381.26|383.66|381.26|383.66|381.26|0
1648121950000|2022-03-24 11:39:10|383.82|381.42|383.99|381.59|383.99|381.59|383.66|381.26|0
1648121960000|2022-03-24 11:39:20|384.16|381.76|383.91|381.51|384.32|381.92|383.91|381.51|0
1648121970000|2022-03-24 11:39:30|383.99|381.59|383.91|381.51|384.16|381.76|383.91|381.51|0
1648121980000|2022-03-24 11:39:40|383.99|381.59|383.99|381.59|383.99|381.59|383.99|381.59|0
1648121990000|2022-03-24 11:39:50|383.91|381.51|384.16|381.76|384.16|381.76|383.91|381.51|0
1648122000000|2022-03-24 11:40:00|386.67|384.27|389.35|386.95|389.35|386.95|386.5|384.1|0
1648122010000|2022-03-24 11:40:10|392.82|390.42|392.56|390.16|392.82|390.42|390.36|387.96|0
1648122020000|2022-03-24 11:40:20|391.8|389.4|389.02|386.62|391.8|389.4|389.02|386.62|0
1648122030000|2022-03-24 11:40:30|389.18|386.78|388.6|386.2|389.69|387.29|388.6|386.2|0
1648122040000|2022-03-24 11:40:40|388.68|386.28|386.83|384.43|388.68|386.28|386.42|384.02|0
1648122050000|2022-03-24 11:40:50|388.01|385.61|387.93|385.53|388.01|385.61|387.34|384.94|0
1648122060000|2022-03-24 11:41:00|388.34|385.94|388.85|386.45|388.94|386.54|388.34|385.94|0
1648122070000|2022-03-24 11:41:10|388.01|385.61|388.18|385.78|388.94|386.54|388.01|385.61|0
1648122080000|2022-03-24 11:41:20|388.34|385.94|389.01|386.13|389.42|386.54|388.34|385.94|0
1648122090000|2022-03-24 11:41:30|389.09|386.21|389.59|386.71|389.59|386.71|388.92|386.04|0
1648122100000|2022-03-24 11:41:40|389.34|386.46|388.75|385.87|389.34|386.46|388.75|385.87|0
1648122110000|2022-03-24 11:41:50|388.25|385.37|387.07|384.19|388.25|385.37|387.07|384.19|0
1648122120000|2022-03-24 11:42:00|387.66|384.78|387.91|385.03|387.91|385.03|387.66|384.78|0
1648122130000|2022-03-24 11:42:10|388.42|385.54|388.33|385.45|388.42|385.54|388.33|385.45|0
1648122140000|2022-03-24 11:42:20|388.58|385.7|389.26|386.38|389.26|386.38|388.58|385.7|0
1648122150000|2022-03-24 11:42:30|389.59|386.71|389.42|386.54|389.59|386.71|389.26|386.38|0
1648122160000|2022-03-24 11:42:40|388.58|385.7|388.25|385.37|388.67|385.79|388.25|385.37|0
1648122170000|2022-03-24 11:42:50|388.58|385.7|388|385.12|388.58|385.7|388|385.12|0
1648122180000|2022-03-24 11:43:00|387.74|384.86|388.08|385.2|388.08|385.2|387.74|384.86|0
1648122190000|2022-03-24 11:43:10|388.5|385.62|388.75|385.87|388.92|386.04|388.42|385.54|0
1648122200000|2022-03-24 11:43:20|388.84|385.96|388.75|385.87|389.01|386.13|388.75|385.87|0
1648122210000|2022-03-24 11:43:30|388.92|386.04|389.09|386.21|389.09|386.21|388.92|386.04|0
1648122220000|2022-03-24 11:43:40|388.92|386.04|388.58|385.7|388.92|386.04|388.58|385.7|0
1648122230000|2022-03-24 11:43:50|388.08|385.2|388|385.12|388.25|385.37|388|385.12|0
1648122240000|2022-03-24 11:44:00|388.17|385.29|388.41|385.53|388.41|385.53|387.91|385.03|0
1648122250000|2022-03-24 11:44:10|388.25|385.37|388.25|385.37|388.58|385.7|388.25|385.37|0
1648122260000|2022-03-24 11:44:20|388.08|385.2|388.08|385.2|388.41|385.53|388.08|385.2|0
1648122270000|2022-03-24 11:44:30|387.74|384.86|387.91|385.03|387.91|385.03|387.66|384.78|0
1648122280000|2022-03-24 11:44:40|387.74|384.86|387.91|385.03|387.91|385.03|387.74|384.86|0
1648122290000|2022-03-24 11:44:50|387.83|384.95|387.83|384.95|387.83|384.95|387.83|384.95|0
1648122300000|2022-03-24 11:45:00|388|385.12|388|385.12|388.08|385.2|387.91|385.03|0
1648122310000|2022-03-24 11:45:10|387.91|385.03|387.66|384.78|387.91|385.03|387.66|384.78|0
1648122320000|2022-03-24 11:45:20|388|385.12|388.17|385.29|388.17|385.29|388|385.12|0
1648122330000|2022-03-24 11:45:30|388.08|385.2|388.17|385.29|388.17|385.29|388.08|385.2|0
1648122340000|2022-03-24 11:45:40|388.08|385.2|388.08|385.2|388.08|385.2|388.08|385.2|0
1648122350000|2022-03-24 11:45:50|388|385.12|388.41|385.53|388.41|385.53|388|385.12|0
1648122360000|2022-03-24 11:46:00|388.17|385.29|387.91|385.03|388.17|385.29|387.57|384.69|0
1648122370000|2022-03-24 11:46:10|387.74|384.86|387.74|384.86|387.74|384.86|387.74|384.86|0
1648122380000|2022-03-24 11:46:20|387.83|384.95|386.66|383.78|387.91|385.03|386.66|383.78|0
1648122390000|2022-03-24 11:46:30|386.9|384.02|386.57|383.69|387.07|384.19|386.57|383.69|0
1648122400000|2022-03-24 11:46:40|386.66|383.78|386.4|383.52|386.66|383.78|386.4|383.52|0
1648122410000|2022-03-24 11:46:50|386.32|383.44|386.57|383.69|386.57|383.69|386.23|383.35|0
1648122420000|2022-03-24 11:47:00|386.74|383.86|386.23|383.35|386.74|383.86|386.23|383.35|0
1648122430000|2022-03-24 11:47:10|386.4|383.52|386.4|383.52|386.4|383.52|386.32|383.44|0
1648122440000|2022-03-24 11:47:20|386.23|383.35|386.4|383.52|386.4|383.52|386.23|383.35|0
1648122450000|2022-03-24 11:47:30|386.32|383.44|386.74|383.86|386.74|383.86|386.32|383.44|0
1648122460000|2022-03-24 11:47:40|386.57|383.69|386.9|384.02|386.9|384.02|386.57|383.69|0
1648122470000|2022-03-24 11:47:50|387.07|384.19|387.41|384.53|387.41|384.53|387.07|384.19|0
1648122480000|2022-03-24 11:48:00|387.57|384.69|387.49|384.61|387.57|384.69|387.24|384.36|0
1648122490000|2022-03-24 11:48:10|387.24|384.36|387.07|384.19|387.41|384.53|387.07|384.19|0
1648122500000|2022-03-24 11:48:20|387.24|384.36|387.24|384.36|387.33|384.45|387.24|384.36|0
1648122510000|2022-03-24 11:48:30|387.16|384.28|387.16|384.28|387.16|384.28|387.07|384.19|0
1648122520000|2022-03-24 11:48:40|387.07|384.19|386.99|384.11|387.24|384.36|386.99|384.11|0
1648122530000|2022-03-24 11:48:50|386.9|384.02|387.24|384.36|387.24|384.36|386.9|384.02|0
1648122540000|2022-03-24 11:49:00|387.07|384.19|386.9|384.02|387.16|384.28|386.9|384.02|0
1648122550000|2022-03-24 11:49:10|386.99|384.11|386.9|384.02|386.99|384.11|386.9|384.02|0
1648122560000|2022-03-24 11:49:20|387.07|384.19|387.07|384.19|387.07|384.19|387.07|384.19|0
1648122570000|2022-03-24 11:49:30|387.24|384.36|387.41|384.53|387.41|384.53|387.24|384.36|0
1648122580000|2022-03-24 11:49:40|387.07|384.19|387.41|384.53|387.41|384.53|387.07|384.19|0
1648122590000|2022-03-24 11:49:50|387.32|384.44|386.9|384.02|387.41|384.53|386.9|384.02|0
1648122600000|2022-03-24 11:50:00|387.49|384.61|387.57|384.69|387.57|384.69|387.41|384.53|0
1648122610000|2022-03-24 11:50:10|387.41|384.53|387.57|384.69|387.57|384.69|387.24|384.36|0
1648122620000|2022-03-24 11:50:20|387.41|384.53|387.32|384.44|387.57|384.69|387.32|384.44|0
1648122630000|2022-03-24 11:50:30|387.41|384.53|387.4|384.52|387.57|384.69|387.4|384.52|0
1648122640000|2022-03-24 11:50:40|387.49|384.61|387.49|384.61|387.57|384.69|387.49|384.61|0
1648122650000|2022-03-24 11:50:50|387.74|384.86|387.83|384.95|387.83|384.95|387.57|384.69|0
1648122660000|2022-03-24 11:51:00|387.91|385.03|388.16|385.28|388.16|385.28|387.91|385.03|0
1648122670000|2022-03-24 11:51:10|388.24|385.36|388.92|386.04|388.92|386.04|388.08|385.2|0
1648122680000|2022-03-24 11:51:20|388.58|385.7|388.92|386.04|388.92|386.04|388.58|385.7|0
1648122690000|2022-03-24 11:51:30|389.25|386.37|389.42|386.54|389.42|386.54|389.17|386.29|0
1648122700000|2022-03-24 11:51:40|389.17|386.29|389.25|386.37|389.25|386.37|389.17|386.29|0
1648122710000|2022-03-24 11:51:50|389.34|386.46|389.25|386.37|389.34|386.46|389.25|386.37|0
1648122720000|2022-03-24 11:52:00|389.08|386.2|389.08|386.2|389.08|386.2|388.75|385.87|0
1648122730000|2022-03-24 11:52:10|388.92|386.04|389.08|386.2|389.08|386.2|388.92|386.04|0
1648122740000|2022-03-24 11:52:20|389.42|386.54|389.25|386.37|389.42|386.54|389.25|386.37|0
1648122750000|2022-03-24 11:52:30|389.42|386.54|389.08|386.2|389.42|386.54|389.08|386.2|0
1648122760000|2022-03-24 11:52:40|389.42|386.54|389.25|386.37|389.42|386.54|389.25|386.37|0
1648122780000|2022-03-24 11:53:00|389.34|386.46|389.08|386.2|389.34|386.46|389.08|386.2|0
1648122790000|2022-03-24 11:53:10|389.25|386.37|389.42|386.54|389.51|386.63|389.25|386.37|0
1648122800000|2022-03-24 11:53:20|389.59|386.71|389.51|386.63|389.59|386.71|389.51|386.63|0
1648122810000|2022-03-24 11:53:30|389.59|386.71|390.6|387.72|390.6|387.72|389.59|386.71|0
1648122820000|2022-03-24 11:53:40|390.52|387.64|390.35|387.47|390.6|387.72|390.35|387.47|0
1648122830000|2022-03-24 11:53:50|390.43|387.55|390.43|387.55|390.6|387.72|390.43|387.55|0
1648122840000|2022-03-24 11:54:00|390.69|387.81|390.6|387.72|390.69|387.81|390.43|387.55|0
1648122850000|2022-03-24 11:54:10|390.43|387.55|390.01|387.13|390.43|387.55|389.92|387.04|0
1648122860000|2022-03-24 11:54:20|389.92|387.04|389.92|387.04|390.26|387.38|389.92|387.04|0
1648122870000|2022-03-24 11:54:30|390.01|387.13|390.09|387.21|390.09|387.21|389.92|387.04|0
1648122880000|2022-03-24 11:54:40|390.01|387.13|390.01|387.13|390.01|387.13|389.92|387.04|0
1648122890000|2022-03-24 11:54:50|389.84|386.96|389.76|386.88|389.84|386.96|389.76|386.88|0
1648122900000|2022-03-24 11:55:00|389.68|386.8|389.68|386.8|389.92|387.04|389.68|386.8|0
1648122910000|2022-03-24 11:55:10|389.59|386.71|389.59|386.71|389.59|386.71|389.42|386.54|0
1648122920000|2022-03-24 11:55:20|389.25|386.37|389.42|386.54|389.42|386.54|389.25|386.37|0
1648122930000|2022-03-24 11:55:30|389.34|386.46|389.42|386.54|389.42|386.54|389.34|386.46|0
1648122940000|2022-03-24 11:55:40|389.25|386.37|389.34|386.46|389.34|386.46|389.25|386.37|0
1648122950000|2022-03-24 11:55:50|389.42|386.54|389.76|386.88|389.76|386.88|389.42|386.54|0
1648122960000|2022-03-24 11:56:00|389.59|386.71|389.59|386.71|389.59|386.71|389.59|386.71|0
1648122970000|2022-03-24 11:56:10|389.25|386.37|388.75|385.87|389.25|386.37|388.75|385.87|0
1648122980000|2022-03-24 11:56:20|388.91|386.03|388.75|385.87|388.91|386.03|388.75|385.87|0
1648122990000|2022-03-24 11:56:30|388.67|385.79|389.08|386.2|389.08|386.2|388.67|385.79|0
1648123000000|2022-03-24 11:56:40|389.25|386.37|389.42|386.54|389.42|386.54|389.25|386.37|0
1648123010000|2022-03-24 11:56:50|389.25|386.37|389.25|386.37|389.34|386.46|389.25|386.37|0
1648123020000|2022-03-24 11:57:00|388.91|386.03|388.91|386.03|388.91|386.03|388.91|386.03|0
1648123030000|2022-03-24 11:57:10|388.75|385.87|388.58|385.7|388.75|385.87|388.58|385.7|0
1648123040000|2022-03-24 11:57:20|388.5|385.62|388.58|385.7|388.75|385.87|388.5|385.62|0
1648123050000|2022-03-24 11:57:30|388.41|385.53|388.75|385.87|388.75|385.87|388.41|385.53|0
1648123060000|2022-03-24 11:57:40|388.67|385.79|388.91|386.03|388.91|386.03|388.67|385.79|0
1648123070000|2022-03-24 11:57:50|389|386.12|389.17|386.29|389.25|386.37|389|386.12|0
1648123080000|2022-03-24 11:58:00|389.08|386.2|389.08|386.2|389.25|386.37|389.08|386.2|0
1648123090000|2022-03-24 11:58:10|389.75|386.87|389.92|387.04|390.09|387.21|389.75|386.87|0
1648123100000|2022-03-24 11:58:20|389.75|386.87|389.84|386.96|389.84|386.96|389.75|386.87|0
1648123110000|2022-03-24 11:58:30|389.75|386.87|390.26|387.38|390.26|387.38|389.75|386.87|0
1648123120000|2022-03-24 11:58:40|390.09|387.21|389.92|387.04|390.09|387.21|389.92|387.04|0
1648123130000|2022-03-24 11:58:50|389.84|386.96|390.09|387.21|390.09|387.21|389.84|386.96|0
1648123140000|2022-03-24 11:59:00|390.35|387.47|389.92|387.04|390.35|387.47|389.92|387.04|0
1648123150000|2022-03-24 11:59:10|390.09|387.21|390.01|387.13|390.09|387.21|389.92|387.04|0
1648123160000|2022-03-24 11:59:20|389.75|386.87|389.42|386.54|389.75|386.87|389.42|386.54|0
1648123170000|2022-03-24 11:59:30|389.59|386.71|389.84|386.96|389.84|386.96|389.51|386.63|0
1648123180000|2022-03-24 11:59:40|389.75|386.87|389.75|386.87|389.84|386.96|389.75|386.87|0
1648123190000|2022-03-24 11:59:50|389.67|386.79|389.59|386.71|389.67|386.79|389.59|386.71|0
1648123200000|2022-03-24 12:00:00|389.42|386.54|389.67|386.79|389.67|386.79|389.42|386.54|0
1648123210000|2022-03-24 12:00:10|389.34|386.46|388.91|386.03|389.34|386.46|388.83|385.95|0
1648123220000|2022-03-24 12:00:20|388.83|385.95|389.08|386.2|389.08|386.2|388.83|385.95|0
1648123230000|2022-03-24 12:00:30|389|386.12|388.41|385.53|389|386.12|388.41|385.53|0
1648123240000|2022-03-24 12:00:40|388.91|386.03|388.91|386.03|388.91|386.03|388.74|385.86|0
1648123250000|2022-03-24 12:00:50|388.83|385.95|388.74|385.86|388.83|385.95|388.74|385.86|0
1648123260000|2022-03-24 12:01:00|389.08|386.2|388.74|385.86|389.08|386.2|388.74|385.86|0
1648123270000|2022-03-24 12:01:10|388.91|386.03|388.83|385.95|388.91|386.03|388.74|385.86|0
1648123280000|2022-03-24 12:01:20|388.74|385.86|388.58|385.7|388.91|386.03|388.58|385.7|0
1648123290000|2022-03-24 12:01:30|388.5|385.62|388.41|385.53|388.5|385.62|388.41|385.53|0
1648123310000|2022-03-24 12:01:50|388.58|385.7|388.5|385.62|388.58|385.7|388.5|385.62|0
1648123320000|2022-03-24 12:02:00|388.58|385.7|388.07|385.19|388.66|385.78|388.07|385.19|0
1648123330000|2022-03-24 12:02:10|388.24|385.36|388.41|385.53|388.41|385.53|388.24|385.36|0
1648123340000|2022-03-24 12:02:20|388.58|385.7|388.58|385.7|388.58|385.7|388.58|385.7|0
1648123350000|2022-03-24 12:02:30|388.5|385.62|388.33|385.45|388.5|385.62|388.33|385.45|0
1648123360000|2022-03-24 12:02:40|388.16|385.28|387.99|385.11|388.16|385.28|387.99|385.11|0
1648123370000|2022-03-24 12:02:50|387.9|385.02|388.07|385.19|388.07|385.19|387.9|385.02|0
1648123380000|2022-03-24 12:03:00|387.9|385.02|387.57|384.69|387.9|385.02|387.57|384.69|0
1648123390000|2022-03-24 12:03:10|387.9|385.02|387.82|384.94|387.9|385.02|387.74|384.86|0
1648123400000|2022-03-24 12:03:20|387.9|385.02|388.41|385.53|388.41|385.53|387.9|385.02|0
1648123410000|2022-03-24 12:03:30|388.24|385.36|387.9|385.02|388.24|385.36|387.9|385.02|0
1648123420000|2022-03-24 12:03:40|387.82|384.94|387.74|384.86|387.82|384.94|387.74|384.86|0
1648123430000|2022-03-24 12:03:50|387.65|384.77|387.74|384.86|387.74|384.86|387.65|384.77|0
1648123440000|2022-03-24 12:04:00|387.82|384.94|387.82|384.94|387.82|384.94|387.74|384.86|0
1648123450000|2022-03-24 12:04:10|387.9|385.02|388.24|385.36|388.24|385.36|387.9|385.02|0
1648123460000|2022-03-24 12:04:20|388.07|385.19|387.74|384.86|388.07|385.19|387.74|384.86|0
1648123470000|2022-03-24 12:04:30|387.82|384.94|387.74|384.86|387.82|384.94|387.74|384.86|0
1648123480000|2022-03-24 12:04:40|387.57|384.69|387.74|384.86|387.74|384.86|387.57|384.69|0
1648123490000|2022-03-24 12:04:50|387.57|384.69|387.57|384.69|387.74|384.86|387.57|384.69|0
1648123500000|2022-03-24 12:05:00|387.65|384.77|387.65|384.77|387.74|384.86|387.65|384.77|0
1648123510000|2022-03-24 12:05:10|387.74|384.86|387.9|385.02|387.9|385.02|387.73|384.85|0
1648123520000|2022-03-24 12:05:20|387.73|384.85|387.82|384.94|387.82|384.94|387.73|384.85|0
1648123530000|2022-03-24 12:05:30|387.9|385.02|387.9|385.02|387.9|385.02|387.82|384.94|0
1648123540000|2022-03-24 12:05:40|388.24|385.36|388.24|385.36|388.24|385.36|388.16|385.28|0
1648123550000|2022-03-24 12:05:50|388.07|385.19|388.07|385.19|388.07|385.19|387.99|385.11|0
1648123560000|2022-03-24 12:06:00|387.99|385.11|387.99|385.11|388.07|385.19|387.99|385.11|0
1648123570000|2022-03-24 12:06:10|388.07|385.19|387.9|385.02|388.16|385.28|387.9|385.02|0
1648123580000|2022-03-24 12:06:20|387.73|384.85|387.57|384.69|387.73|384.85|387.57|384.69|0
1648123590000|2022-03-24 12:06:30|387.4|384.52|387.4|384.52|387.4|384.52|387.23|384.35|0
1648123600000|2022-03-24 12:06:40|387.23|384.35|387.4|384.52|387.4|384.52|387.23|384.35|0
1648123610000|2022-03-24 12:06:50|387.57|384.69|387.65|384.77|387.73|384.85|387.57|384.69|0
1648123620000|2022-03-24 12:07:00|387.57|384.69|387.73|384.85|387.73|384.85|387.57|384.69|0
1648123630000|2022-03-24 12:07:10|387.65|384.77|387.82|384.94|387.82|384.94|387.65|384.77|0
1648123640000|2022-03-24 12:07:20|387.73|384.85|387.65|384.77|387.73|384.85|387.65|384.77|0
1648123650000|2022-03-24 12:07:30|387.73|384.85|388.24|385.36|388.24|385.36|387.73|384.85|0
1648123660000|2022-03-24 12:07:40|388.07|385.19|388.07|385.19|388.07|385.19|387.9|385.02|0
1648123670000|2022-03-24 12:07:50|388.24|385.36|388.24|385.36|388.41|385.53|388.24|385.36|0
1648123680000|2022-03-24 12:08:00|388.07|385.19|387.99|385.11|388.07|385.19|387.99|385.11|0
1648123690000|2022-03-24 12:08:10|388.07|385.19|388.16|385.28|388.41|385.53|388.07|385.19|0
1648123700000|2022-03-24 12:08:20|387.9|385.02|387.73|384.85|387.9|385.02|387.73|384.85|0
1648123710000|2022-03-24 12:08:30|387.9|385.02|387.73|384.85|387.9|385.02|387.73|384.85|0
1648123720000|2022-03-24 12:08:40|387.9|385.02|388.07|385.19|388.07|385.19|387.9|385.02|0
1648123730000|2022-03-24 12:08:50|387.99|385.11|387.57|384.69|387.99|385.11|387.57|384.69|0
1648123740000|2022-03-24 12:09:00|387.73|384.85|387.9|385.02|387.99|385.11|387.73|384.85|0
1648123750000|2022-03-24 12:09:10|387.73|384.85|387.9|385.02|387.9|385.02|387.73|384.85|0
1648123760000|2022-03-24 12:09:20|387.73|384.85|387.9|385.02|387.9|385.02|387.73|384.85|0
1648123770000|2022-03-24 12:09:30|387.73|384.85|387.82|384.94|387.82|384.94|387.73|384.85|0
1648123780000|2022-03-24 12:09:40|388.07|385.19|388.91|386.03|388.91|386.03|388.07|385.19|0
1648123790000|2022-03-24 12:09:50|389.08|386.2|389.08|386.2|389.08|386.2|389.08|386.2|0
1648123800000|2022-03-24 12:10:00|389.92|387.04|389.92|387.04|389.92|387.04|389.92|387.04|0
1648123810000|2022-03-24 12:10:10|390.01|387.13|389.41|386.53|390.01|387.13|389.41|386.53|0
1648123820000|2022-03-24 12:10:20|389.75|386.87|390.26|387.38|390.26|387.38|389.75|386.87|0
1648123830000|2022-03-24 12:10:30|390.09|387.21|390.09|387.21|390.26|387.38|390.09|387.21|0
1648123840000|2022-03-24 12:10:40|390.26|387.38|390.09|387.21|390.26|387.38|389.92|387.04|0
1648123850000|2022-03-24 12:10:50|390.26|387.38|390.09|387.21|390.26|387.38|390.09|387.21|0
1648123860000|2022-03-24 12:11:00|390.17|387.29|390.42|387.54|390.42|387.54|390.09|387.21|0
1648123870000|2022-03-24 12:11:10|390.59|387.71|390.42|387.54|390.59|387.71|390.42|387.54|0
1648123880000|2022-03-24 12:11:20|390.26|387.38|390.93|388.05|390.93|388.05|390.26|387.38|0
1648123890000|2022-03-24 12:11:30|391.02|388.14|390.51|387.63|391.02|388.14|390.51|387.63|0
1648123900000|2022-03-24 12:11:40|390.76|387.88|390.59|387.71|390.76|387.88|390.59|387.71|0
1648123910000|2022-03-24 12:11:50|390.25|387.37|390.76|387.88|390.76|387.88|390.25|387.37|0
1648123920000|2022-03-24 12:12:00|390.85|387.97|390.93|388.05|390.93|388.05|390.76|387.88|0
1648123930000|2022-03-24 12:12:10|390.76|387.88|391.1|388.22|391.1|388.22|390.76|387.88|0
1648123940000|2022-03-24 12:12:20|391.19|388.31|391.1|388.22|391.44|388.56|391.1|388.22|0
1648123950000|2022-03-24 12:12:30|391.27|388.39|391.27|388.39|391.43|388.55|391.27|388.39|0
1648123960000|2022-03-24 12:12:40|391.43|388.55|391.1|388.22|391.43|388.55|391.1|388.22|0
1648123970000|2022-03-24 12:12:50|390.93|388.05|390.59|387.71|390.93|388.05|390.59|387.71|0
1648123980000|2022-03-24 12:13:00|390.09|387.21|390.34|387.46|390.34|387.46|390.09|387.21|0
1648123990000|2022-03-24 12:13:10|390.09|387.21|390.17|387.29|390.25|387.37|390.09|387.21|0
1648124000000|2022-03-24 12:13:20|390.25|387.37|390.42|387.54|390.42|387.54|390.25|387.37|0
1648124010000|2022-03-24 12:13:30|390.25|387.37|390.25|387.37|390.42|387.54|390.25|387.37|0
1648124020000|2022-03-24 12:13:40|390.34|387.46|390.51|387.63|390.51|387.63|390.34|387.46|0
1648124030000|2022-03-24 12:13:50|390.42|387.54|390.25|387.37|390.42|387.54|390.09|387.21|0
1648124040000|2022-03-24 12:14:00|390.34|387.46|390.25|387.37|390.51|387.63|390.09|387.21|0
1648124050000|2022-03-24 12:14:10|390.17|387.29|390.17|387.29|390.25|387.37|390.09|387.21|0
1648124060000|2022-03-24 12:14:20|390.09|387.21|390.09|387.21|390.25|387.37|390.09|387.21|0
1648124070000|2022-03-24 12:14:30|389.92|387.04|389.92|387.04|389.92|387.04|389.92|387.04|0
1648124080000|2022-03-24 12:14:40|389.75|386.87|389.75|386.87|389.75|386.87|389.75|386.87|0
1648124090000|2022-03-24 12:14:50|389.84|386.96|389.75|386.87|389.84|386.96|389.75|386.87|0
1648124100000|2022-03-24 12:15:00|389.84|386.96|390.17|387.29|390.17|387.29|389.84|386.96|0
1648124110000|2022-03-24 12:15:10|390.42|387.54|389.92|387.04|390.42|387.54|389.92|387.04|0
1648124120000|2022-03-24 12:15:20|389.84|386.96|389.92|387.04|389.92|387.04|389.84|386.96|0
1648124130000|2022-03-24 12:15:30|389.75|386.87|389.75|386.87|389.92|387.04|389.75|386.87|0
1648124140000|2022-03-24 12:15:40|389.92|387.04|389.92|387.04|389.92|387.04|389.92|387.04|0
1648124150000|2022-03-24 12:15:50|390.08|387.2|390.08|387.2|390.25|387.37|390.08|387.2|0
1648124160000|2022-03-24 12:16:00|389.92|387.04|389.92|387.04|389.92|387.04|389.92|387.04|0
1648124170000|2022-03-24 12:16:10|390.08|387.2|390.08|387.2|390.08|387.2|390.08|387.2|0
1648124180000|2022-03-24 12:16:20|390.17|387.29|390.17|387.29|390.17|387.29|390.17|387.29|0
1648124190000|2022-03-24 12:16:30|390.25|387.37|390.93|388.05|390.93|388.05|390.25|387.37|0
1648124200000|2022-03-24 12:16:40|391.1|388.22|390.93|388.05|391.26|388.38|390.93|388.05|0
1648124210000|2022-03-24 12:16:50|391.1|388.22|390.76|387.88|391.1|388.22|390.76|387.88|0
1648124220000|2022-03-24 12:17:00|390.59|387.71|390.59|387.71|390.59|387.71|390.59|387.71|0
1648124230000|2022-03-24 12:17:10|390.93|388.05|391.1|388.22|391.18|388.3|390.93|388.05|0
1648124240000|2022-03-24 12:17:20|390.85|387.97|391.43|388.55|391.43|388.55|390.76|387.88|0
1648124250000|2022-03-24 12:17:30|391.26|388.38|391.43|388.55|391.43|388.55|391.26|388.38|0
1648124260000|2022-03-24 12:17:40|391.1|388.22|391.26|388.38|391.26|388.38|391.1|388.22|0
1648124270000|2022-03-24 12:17:50|391.43|388.55|391.43|388.55|391.43|388.55|391.43|388.55|0
1648124280000|2022-03-24 12:18:00|391.6|388.72|391.26|388.38|391.6|388.72|391.26|388.38|0
1648124290000|2022-03-24 12:18:10|391.18|388.3|391.18|388.3|391.26|388.38|391.18|388.3|0
1648124300000|2022-03-24 12:18:20|390.93|388.05|391.26|388.38|391.52|388.64|390.93|388.05|0
1648124310000|2022-03-24 12:18:30|391.01|388.13|391.18|388.3|391.26|388.38|391.01|388.13|0
1648124320000|2022-03-24 12:18:40|391.01|388.13|391.1|388.22|391.18|388.3|391.01|388.13|0
1648124330000|2022-03-24 12:18:50|391.01|388.13|391.01|388.13|391.01|388.13|391.01|388.13|0
1648124340000|2022-03-24 12:19:00|390.93|388.05|390.85|387.97|390.93|388.05|390.68|387.8|0
1648124350000|2022-03-24 12:19:10|390.93|388.05|390.93|388.05|391.01|388.13|390.93|388.05|0
1648124360000|2022-03-24 12:19:20|391.43|388.55|391.09|388.21|391.43|388.55|391.09|388.21|0
1648124370000|2022-03-24 12:19:30|390.93|388.05|390.93|388.05|390.93|388.05|390.93|388.05|0
1648124380000|2022-03-24 12:19:40|390.76|387.88|390.76|387.88|390.85|387.97|390.68|387.8|0
1648124390000|2022-03-24 12:19:50|390.85|387.97|390.76|387.88|390.85|387.97|390.59|387.71|0
1648124400000|2022-03-24 12:20:00|390.68|387.8|390.93|388.05|390.93|388.05|390.68|387.8|0
1648124410000|2022-03-24 12:20:10|391.26|388.38|391.18|388.3|391.6|388.72|391.18|388.3|0
1648124420000|2022-03-24 12:20:20|390.93|388.05|391.01|388.13|391.01|388.13|390.76|387.88|0
1648124430000|2022-03-24 12:20:30|391.43|388.55|391.26|388.38|391.43|388.55|391.09|388.21|0
1648124440000|2022-03-24 12:20:40|391.35|388.47|391.26|388.38|391.43|388.55|391.26|388.38|0
1648124450000|2022-03-24 12:20:50|391.35|388.47|391.35|388.47|391.35|388.47|391.35|388.47|0
1648124460000|2022-03-24 12:21:00|391.43|388.55|391.09|388.21|391.43|388.55|391.09|388.21|0
1648124470000|2022-03-24 12:21:10|391.26|388.38|391.6|388.72|391.6|388.72|391.26|388.38|0
1648124490000|2022-03-24 12:21:30|391.43|388.55|391.77|388.89|391.77|388.89|391.43|388.55|0
1648124500000|2022-03-24 12:21:40|391.69|388.81|391.6|388.72|391.69|388.81|391.6|388.72|0
1648124510000|2022-03-24 12:21:50|391.77|388.89|391.77|388.89|391.77|388.89|391.77|388.89|0
1648124520000|2022-03-24 12:22:00|391.6|388.72|391.43|388.55|391.6|388.72|391.43|388.55|0
1648124530000|2022-03-24 12:22:10|391.35|388.47|391.26|388.38|391.35|388.47|391.18|388.3|0
1648124540000|2022-03-24 12:22:20|390.76|387.88|390.76|387.88|390.76|387.88|390.76|387.88|0
1648124550000|2022-03-24 12:22:30|390.59|387.71|390.76|387.88|390.76|387.88|390.59|387.71|0
1648124560000|2022-03-24 12:22:40|390.92|388.04|390.92|388.04|390.92|388.04|390.92|388.04|0
1648124570000|2022-03-24 12:22:50|391.09|388.21|391.09|388.21|391.09|388.21|391.01|388.13|0
1648124580000|2022-03-24 12:23:00|391.01|388.13|390.34|387.46|391.01|388.13|390.34|387.46|0
1648124590000|2022-03-24 12:23:10|390.08|387.2|390.17|387.29|390.17|387.29|390.08|387.2|0
1648124600000|2022-03-24 12:23:20|390.34|387.46|390.42|387.54|390.42|387.54|390.34|387.46|0
1648124610000|2022-03-24 12:23:30|391.09|388.21|391.01|388.13|391.09|388.21|391.01|388.13|0
1648124620000|2022-03-24 12:23:40|390.92|388.04|390.84|387.96|390.92|388.04|390.76|387.88|0
1648124630000|2022-03-24 12:23:50|390.92|388.04|390.76|387.88|390.92|388.04|390.76|387.88|0
1648124640000|2022-03-24 12:24:00|390.84|387.96|390.92|388.04|391.01|388.13|390.84|387.96|0
1648124650000|2022-03-24 12:24:10|391.09|388.21|391.09|388.21|391.09|388.21|391.09|388.21|0
1648124660000|2022-03-24 12:24:20|391.26|388.38|391.09|388.21|391.26|388.38|391.09|388.21|0
1648124670000|2022-03-24 12:24:30|391.26|388.38|391.18|388.3|391.26|388.38|391.09|388.21|0
1648124680000|2022-03-24 12:24:40|391.09|388.21|391.26|388.38|391.26|388.38|391.09|388.21|0
1648124690000|2022-03-24 12:24:50|391.52|388.64|391.52|388.64|391.52|388.64|391.52|388.64|0
1648124700000|2022-03-24 12:25:00|391.43|388.55|391.43|388.55|391.43|388.55|391.35|388.47|0
1648124710000|2022-03-24 12:25:10|391.18|388.3|391.26|388.38|391.26|388.38|391.09|388.21|0
1648124720000|2022-03-24 12:25:20|391.09|388.21|390.92|388.04|391.09|388.21|390.92|388.04|0
1648124730000|2022-03-24 12:25:30|390.76|387.88|390.59|387.71|390.76|387.88|390.59|387.71|0
1648124740000|2022-03-24 12:25:40|390.51|387.63|390.59|387.71|390.59|387.71|390.51|387.63|0
1648124750000|2022-03-24 12:25:50|390.42|387.54|390.59|387.71|390.59|387.71|390.42|387.54|0
1648124760000|2022-03-24 12:26:00|390.76|387.88|390.76|387.88|390.76|387.88|390.59|387.71|0
1648124770000|2022-03-24 12:26:10|390.92|388.04|391.01|388.13|391.01|388.13|390.92|388.04|0
1648124780000|2022-03-24 12:26:20|390.92|388.04|391.43|388.55|391.43|388.55|390.92|388.04|0
1648124790000|2022-03-24 12:26:30|391.26|388.38|391.77|388.89|391.77|388.89|391.26|388.38|0
1648124800000|2022-03-24 12:26:40|391.94|389.06|391.77|388.89|391.94|389.06|391.77|388.89|0
1648124810000|2022-03-24 12:26:50|391.6|388.72|391.77|388.89|391.94|389.06|391.6|388.72|0
1648124820000|2022-03-24 12:27:00|391.6|388.72|391.6|388.72|391.6|388.72|391.52|388.64|0
1648124830000|2022-03-24 12:27:10|391.43|388.55|391.43|388.55|391.52|388.64|391.43|388.55|0
1648124840000|2022-03-24 12:27:20|391.26|388.38|391.26|388.38|391.26|388.38|391.26|388.38|0
1648124850000|2022-03-24 12:27:30|391.09|388.21|391.6|388.72|391.6|388.72|391.09|388.21|0
1648124860000|2022-03-24 12:27:40|391.43|388.55|391.6|388.72|391.6|388.72|391.43|388.55|0
1648124870000|2022-03-24 12:27:50|391.43|388.55|391.6|388.72|391.6|388.72|391.43|388.55|0
1648124880000|2022-03-24 12:28:00|391.77|388.89|391.6|388.72|391.77|388.89|391.6|388.72|0
1648124890000|2022-03-24 12:28:10|391.77|388.89|391.77|388.89|391.77|388.89|391.69|388.81|0
1648124900000|2022-03-24 12:28:20|391.94|389.06|391.77|388.89|391.94|389.06|391.77|388.89|0
1648124910000|2022-03-24 12:28:30|391.85|388.97|391.43|388.55|391.85|388.97|391.43|388.55|0
1648124920000|2022-03-24 12:28:40|391.35|388.47|390.92|388.04|391.35|388.47|390.75|387.87|0
1648124930000|2022-03-24 12:28:50|391.01|388.13|390.84|387.96|391.01|388.13|390.84|387.96|0
1648124940000|2022-03-24 12:29:00|390.75|387.87|390.67|387.79|390.75|387.87|390.67|387.79|0
1648124950000|2022-03-24 12:29:10|390.59|387.71|390.59|387.71|390.59|387.71|390.59|387.71|0
1648124960000|2022-03-24 12:29:20|390.5|387.62|390.5|387.62|390.59|387.71|390.5|387.62|0
1648124970000|2022-03-24 12:29:30|390.42|387.54|390.5|387.62|390.5|387.62|390.42|387.54|0
1648124980000|2022-03-24 12:29:40|390.59|387.71|390.75|387.87|390.75|387.87|390.59|387.71|0
1648125000000|2022-03-24 12:30:00|390.84|387.96|390.84|387.96|390.84|387.96|390.84|387.96|0
1648125010000|2022-03-24 12:30:10|391.01|388.13|391.01|388.13|391.18|388.3|391.01|388.13|0
1648125020000|2022-03-24 12:30:20|391.52|388.64|392.02|389.14|392.02|389.14|391.52|388.64|0
1648125030000|2022-03-24 12:30:30|392.36|389.48|393.12|390.24|393.21|390.33|392.36|389.48|0
1648125040000|2022-03-24 12:30:40|393.04|390.16|393.29|390.41|393.29|390.41|392.95|390.07|0
1648125050000|2022-03-24 12:30:50|392.61|389.73|392.61|389.73|392.61|389.73|392.61|389.73|0
1648125060000|2022-03-24 12:31:00|392.53|389.65|392.27|389.39|392.53|389.65|392.27|389.39|0
1648125070000|2022-03-24 12:31:10|392.1|389.22|392.44|389.56|392.44|389.56|392.1|389.22|0
1648125080000|2022-03-24 12:31:20|392.36|389.48|392.44|389.56|392.61|389.73|392.36|389.48|0
1648125090000|2022-03-24 12:31:30|393.04|390.16|393.29|390.41|393.46|390.58|393.04|390.16|0
1648125100000|2022-03-24 12:31:40|393.46|390.58|392.95|390.07|393.46|390.58|392.95|390.07|0
1648125110000|2022-03-24 12:31:50|392.87|389.99|393.12|390.24|393.12|390.24|392.87|389.99|0
1648125120000|2022-03-24 12:32:00|392.78|389.9|392.61|389.73|392.78|389.9|392.61|389.73|0
1648125130000|2022-03-24 12:32:10|392.53|389.65|392.78|389.9|392.78|389.9|392.44|389.56|0
1648125140000|2022-03-24 12:32:20|392.61|389.73|392.44|389.56|392.61|389.73|392.44|389.56|0
1648125150000|2022-03-24 12:32:30|392.36|389.48|391.6|388.72|392.36|389.48|391.6|388.72|0
1648125160000|2022-03-24 12:32:40|391.93|389.05|392.02|389.14|392.1|389.22|391.93|389.05|0
1648125170000|2022-03-24 12:32:50|392.1|389.22|392.02|389.14|392.1|389.22|391.93|389.05|0
1648125180000|2022-03-24 12:33:00|391.93|389.05|391.85|388.97|392.1|389.22|391.85|388.97|0
1648125190000|2022-03-24 12:33:10|391.76|388.88|391.09|388.21|391.76|388.88|391.09|388.21|0
1648125200000|2022-03-24 12:33:20|390.92|388.04|391.18|388.3|391.18|388.3|390.92|388.04|0
1648125210000|2022-03-24 12:33:30|391.09|388.21|390.75|387.87|391.09|388.21|390.75|387.87|0
1648125220000|2022-03-24 12:33:40|390.58|387.7|390.75|387.87|390.75|387.87|390.58|387.7|0
1648125230000|2022-03-24 12:33:50|390.58|387.7|390.58|387.7|390.75|387.87|390.58|387.7|0
1648125240000|2022-03-24 12:34:00|390.41|387.53|390.41|387.53|390.41|387.53|390.41|387.53|0
1648125250000|2022-03-24 12:34:10|390.92|388.04|390.84|387.96|390.92|388.04|390.75|387.87|0
1648125260000|2022-03-24 12:34:20|390.92|388.04|391.26|388.38|391.26|388.38|390.75|387.87|0
1648125270000|2022-03-24 12:34:30|391.09|388.21|391.26|388.38|391.26|388.38|391.09|388.21|0
1648125280000|2022-03-24 12:34:40|391.18|388.3|390.92|388.04|391.18|388.3|390.92|388.04|0
1648125290000|2022-03-24 12:34:50|390.84|387.96|390.84|387.96|390.84|387.96|390.75|387.87|0
1648125300000|2022-03-24 12:35:00|390.75|387.87|390.67|387.79|390.75|387.87|390.67|387.79|0
1648125310000|2022-03-24 12:35:10|390.58|387.7|390.58|387.7|390.58|387.7|390.58|387.7|0
1648125320000|2022-03-24 12:35:20|390.75|387.87|390.75|387.87|390.75|387.87|390.67|387.79|0
1648125330000|2022-03-24 12:35:30|390.67|387.79|390.92|388.04|390.92|388.04|390.67|387.79|0
1648125340000|2022-03-24 12:35:40|390.75|387.87|390.92|388.04|390.92|388.04|390.75|387.87|0
1648125350000|2022-03-24 12:35:50|391.01|388.13|391.01|388.13|391.01|388.13|391.01|388.13|0
1648125360000|2022-03-24 12:36:00|390.92|388.04|390.75|387.87|390.92|388.04|390.75|387.87|0
1648125370000|2022-03-24 12:36:10|390.92|388.04|390.92|388.04|390.92|388.04|390.92|388.04|0
1648125380000|2022-03-24 12:36:20|391.01|388.13|391.01|388.13|391.01|388.13|391.01|388.13|0
1648125390000|2022-03-24 12:36:30|391.09|388.21|390.92|388.04|391.09|388.21|390.92|388.04|0
1648125400000|2022-03-24 12:36:40|390.75|387.87|390.67|387.79|390.75|387.87|390.58|387.7|0
1648125410000|2022-03-24 12:36:50|390.5|387.62|390.41|387.53|390.5|387.62|390.25|387.37|0
1648125420000|2022-03-24 12:37:00|390.25|387.37|390.25|387.37|390.25|387.37|390.25|387.37|0
1648125430000|2022-03-24 12:37:10|390.08|387.2|390.08|387.2|390.08|387.2|390.08|387.2|0
1648125440000|2022-03-24 12:37:20|389.91|387.03|390|387.12|390|387.12|389.91|387.03|0
1648125450000|2022-03-24 12:37:30|389.91|387.03|390.25|387.37|390.25|387.37|389.91|387.03|0
1648125460000|2022-03-24 12:37:40|390.41|387.53|390.33|387.45|390.41|387.53|390.25|387.37|0
1648125470000|2022-03-24 12:37:50|390.08|387.2|389.91|387.03|390.08|387.2|389.91|387.03|0
1648125480000|2022-03-24 12:38:00|390|387.12|389.91|387.03|390.08|387.2|389.91|387.03|0
1648125490000|2022-03-24 12:38:10|389.74|386.86|389.74|386.86|389.74|386.86|389.74|386.86|0
1648125500000|2022-03-24 12:38:20|389.57|386.69|389.57|386.69|389.57|386.69|389.57|386.69|0
1648125510000|2022-03-24 12:38:30|389.74|386.86|389.4|386.52|389.74|386.86|389.4|386.52|0
1648125520000|2022-03-24 12:38:40|389.23|386.35|389.23|386.35|389.4|386.52|389.23|386.35|0
1648125540000|2022-03-24 12:39:00|389.4|386.52|389.57|386.69|389.57|386.69|389.4|386.52|0
1648125550000|2022-03-24 12:39:10|389.49|386.61|389.57|386.69|389.57|386.69|389.49|386.61|0
1648125560000|2022-03-24 12:39:20|389.49|386.61|389.83|386.95|389.83|386.95|389.49|386.61|0
1648125570000|2022-03-24 12:39:30|389.91|387.03|389.74|386.86|389.91|387.03|389.74|386.86|0
1648125580000|2022-03-24 12:39:40|389.91|387.03|389.91|387.03|389.91|387.03|389.91|387.03|0
1648125590000|2022-03-24 12:39:50|390.08|387.2|390.08|387.2|390.08|387.2|389.99|387.11|0
1648125610000|2022-03-24 12:40:10|389.99|387.11|389.91|387.03|389.99|387.11|389.91|387.03|0
1648125620000|2022-03-24 12:40:20|389.74|386.86|389.74|386.86|389.74|386.86|389.74|386.86|0
1648125630000|2022-03-24 12:40:30|389.57|386.69|389.99|387.11|389.99|387.11|389.57|386.69|0
1648125640000|2022-03-24 12:40:40|389.91|387.03|390.08|387.2|390.08|387.2|389.91|387.03|0
1648125650000|2022-03-24 12:40:50|389.91|387.03|389.91|387.03|389.91|387.03|389.91|387.03|0
1648125660000|2022-03-24 12:41:00|390.08|387.2|389.74|386.86|390.08|387.2|389.74|386.86|0
1648125670000|2022-03-24 12:41:10|389.57|386.69|389.91|387.03|389.91|387.03|389.57|386.69|0
1648125680000|2022-03-24 12:41:20|389.99|387.11|389.91|387.03|389.99|387.11|389.91|387.03|0
1648125690000|2022-03-24 12:41:30|389.74|386.86|389.74|386.86|389.91|387.03|389.74|386.86|0
1648125700000|2022-03-24 12:41:40|389.57|386.69|389.57|386.69|389.57|386.69|389.57|386.69|0
1648125710000|2022-03-24 12:41:50|389.4|386.52|389.57|386.69|389.57|386.69|389.4|386.52|0
1648125720000|2022-03-24 12:42:00|389.4|386.52|389.4|386.52|389.4|386.52|389.4|386.52|0
1648125730000|2022-03-24 12:42:10|389.23|386.35|389.23|386.35|389.23|386.35|389.23|386.35|0
1648125750000|2022-03-24 12:42:30|389.4|386.52|389.4|386.52|389.4|386.52|389.4|386.52|0
1648125760000|2022-03-24 12:42:40|389.49|386.61|389.23|386.35|389.49|386.61|389.23|386.35|0
1648125770000|2022-03-24 12:42:50|389.15|386.27|389.15|386.27|389.15|386.27|389.15|386.27|0
1648125780000|2022-03-24 12:43:00|389.23|386.35|389.23|386.35|389.23|386.35|389.23|386.35|0
1648125790000|2022-03-24 12:43:10|389.06|386.18|388.73|385.85|389.06|386.18|388.73|385.85|0
1648125800000|2022-03-24 12:43:20|388.9|386.02|389.06|386.18|389.06|386.18|388.9|386.02|0
1648125810000|2022-03-24 12:43:30|388.82|385.94|388.9|386.02|388.9|386.02|388.82|385.94|0
1648125820000|2022-03-24 12:43:40|388.73|385.85|388.73|385.85|388.73|385.85|388.65|385.77|0
1648125830000|2022-03-24 12:43:50|388.82|385.94|388.73|385.85|388.82|385.94|388.73|385.85|0
1648125840000|2022-03-24 12:44:00|388.9|386.02|388.9|386.02|388.9|386.02|388.73|385.85|0
1648125850000|2022-03-24 12:44:10|388.73|385.85|388.73|385.85|388.73|385.85|388.73|385.85|0
1648125860000|2022-03-24 12:44:20|388.9|386.02|389.06|386.18|389.06|386.18|388.9|386.02|0
1648125870000|2022-03-24 12:44:30|388.9|386.02|388.9|386.02|388.9|386.02|388.9|386.02|0
1648125880000|2022-03-24 12:44:40|388.56|385.68|388.73|385.85|388.73|385.85|388.56|385.68|0
1648125890000|2022-03-24 12:44:50|388.82|385.94|388.9|386.02|388.9|386.02|388.73|385.85|0
1648125900000|2022-03-24 12:45:00|388.82|385.94|388.56|385.68|388.9|386.02|388.56|385.68|0
1648125910000|2022-03-24 12:45:10|388.65|385.77|388.73|385.85|388.73|385.85|388.65|385.77|0
1648125920000|2022-03-24 12:45:20|388.81|385.93|388.73|385.85|388.81|385.93|388.73|385.85|0
1648125940000|2022-03-24 12:45:40|388.65|385.77|388.65|385.77|388.65|385.77|388.65|385.77|0
1648125950000|2022-03-24 12:45:50|388.73|385.85|388.56|385.68|388.73|385.85|388.48|385.6|0
1648125960000|2022-03-24 12:46:00|388.48|385.6|388.39|385.51|388.48|385.6|388.39|385.51|0
1648125970000|2022-03-24 12:46:10|388.22|385.34|388.73|385.85|388.9|386.02|388.22|385.34|0
1648125980000|2022-03-24 12:46:20|388.9|386.02|388.9|386.02|388.9|386.02|388.73|385.85|0
1648125990000|2022-03-24 12:46:30|389.06|386.18|388.9|386.02|389.23|386.35|388.9|386.02|0
1648126000000|2022-03-24 12:46:40|388.73|385.85|388.9|386.02|388.9|386.02|388.73|385.85|0
1648126010000|2022-03-24 12:46:50|388.98|386.1|389.15|386.27|389.15|386.27|388.9|386.02|0
1648126020000|2022-03-24 12:47:00|389.06|386.18|389.23|386.35|389.23|386.35|389.06|386.18|0
1648126030000|2022-03-24 12:47:10|389.57|386.69|389.57|386.69|389.57|386.69|389.57|386.69|0
1648126040000|2022-03-24 12:47:20|389.23|386.35|389.32|386.44|389.32|386.44|389.23|386.35|0
1648126050000|2022-03-24 12:47:30|389.4|386.52|389.32|386.44|389.4|386.52|389.23|386.35|0
1648126060000|2022-03-24 12:47:40|389.23|386.35|389.15|386.27|389.23|386.35|389.15|386.27|0
1648126070000|2022-03-24 12:47:50|389.23|386.35|388.89|386.01|389.23|386.35|388.89|386.01|0
1648126080000|2022-03-24 12:48:00|388.56|385.68|388.39|385.51|388.56|385.68|388.39|385.51|0
1648126090000|2022-03-24 12:48:10|388.56|385.68|388.05|385.17|388.56|385.68|388.05|385.17|0
1648126100000|2022-03-24 12:48:20|387.89|385.01|387.89|385.01|388.05|385.17|387.89|385.01|0
1648126110000|2022-03-24 12:48:30|388.22|385.34|387.89|385.01|388.22|385.34|387.89|385.01|0
1648126120000|2022-03-24 12:48:40|388.39|385.51|388.39|385.51|388.56|385.68|388.39|385.51|0
1648126130000|2022-03-24 12:48:50|388.56|385.68|388.39|385.51|388.56|385.68|388.39|385.51|0
1648126140000|2022-03-24 12:49:00|388.56|385.68|388.56|385.68|388.56|385.68|388.56|385.68|0
1648126150000|2022-03-24 12:49:10|388.73|385.85|388.73|385.85|388.73|385.85|388.73|385.85|0
1648126170000|2022-03-24 12:49:30|388.81|385.93|388.89|386.01|388.89|386.01|388.81|385.93|0
1648126190000|2022-03-24 12:49:50|389.06|386.18|388.81|385.93|389.06|386.18|388.81|385.93|0
1648126200000|2022-03-24 12:50:00|388.73|385.85|388.65|385.77|388.73|385.85|388.65|385.77|0
1648126210000|2022-03-24 12:50:10|388.56|385.68|388.05|385.17|388.56|385.68|387.89|385.01|0
1648126220000|2022-03-24 12:50:20|388.22|385.34|388.05|385.17|388.22|385.34|388.05|385.17|0
1648126230000|2022-03-24 12:50:30|388.22|385.34|388.22|385.34|388.22|385.34|388.22|385.34|0
1648126240000|2022-03-24 12:50:40|388.31|385.43|388.05|385.17|388.39|385.51|388.05|385.17|0
1648126250000|2022-03-24 12:50:50|387.8|384.92|388.05|385.17|388.05|385.17|387.8|384.92|0
1648126260000|2022-03-24 12:51:00|387.97|385.09|387.89|385.01|387.97|385.09|387.72|384.84|0
1648126270000|2022-03-24 12:51:10|388.05|385.17|388.05|385.17|388.05|385.17|387.89|385.01|0
1648126280000|2022-03-24 12:51:20|387.89|385.01|388.05|385.17|388.05|385.17|387.89|385.01|0
1648126290000|2022-03-24 12:51:30|388.22|385.34|388.56|385.68|388.56|385.68|388.22|385.34|0
1648126300000|2022-03-24 12:51:40|388.64|385.76|388.39|385.51|388.73|385.85|388.39|385.51|0
1648126310000|2022-03-24 12:51:50|388.56|385.68|388.56|385.68|388.56|385.68|388.56|385.68|0
1648126320000|2022-03-24 12:52:00|388.39|385.51|388.22|385.34|388.39|385.51|388.22|385.34|0
1648126330000|2022-03-24 12:52:10|388.05|385.17|388.05|385.17|388.05|385.17|388.05|385.17|0
1648126340000|2022-03-24 12:52:20|388.22|385.34|388.05|385.17|388.22|385.34|387.88|385|0
1648126350000|2022-03-24 12:52:30|388.22|385.34|388.22|385.34|388.22|385.34|388.22|385.34|0
1648126360000|2022-03-24 12:52:40|388.14|385.26|388.05|385.17|388.22|385.34|388.05|385.17|0
1648126370000|2022-03-24 12:52:50|387.88|385|387.88|385|388.22|385.34|387.88|385|0
1648126380000|2022-03-24 12:53:00|388.05|385.17|387.88|385|388.05|385.17|387.88|385|0
1648126390000|2022-03-24 12:53:10|388.05|385.17|388.05|385.17|388.05|385.17|387.88|385|0
1648126400000|2022-03-24 12:53:20|388.22|385.34|388.39|385.51|388.39|385.51|388.22|385.34|0
1648126410000|2022-03-24 12:53:30|388.56|385.68|388.56|385.68|388.72|385.84|388.56|385.68|0
1648126420000|2022-03-24 12:53:40|388.22|385.34|388.22|385.34|388.22|385.34|388.14|385.26|0
1648126430000|2022-03-24 12:53:50|388.05|385.17|388.22|385.34|388.22|385.34|388.05|385.17|0
1648126450000|2022-03-24 12:54:10|388.39|385.51|388.39|385.51|388.39|385.51|388.39|385.51|0
1648126460000|2022-03-24 12:54:20|388.56|385.68|388.56|385.68|388.56|385.68|388.56|385.68|0
1648126470000|2022-03-24 12:54:30|388.39|385.51|388.39|385.51|388.39|385.51|388.39|385.51|0
1648126480000|2022-03-24 12:54:40|388.31|385.43|388.22|385.34|388.31|385.43|388.22|385.34|0
1648126490000|2022-03-24 12:54:50|388.05|385.17|388.22|385.34|388.22|385.34|388.05|385.17|0
1648126500000|2022-03-24 12:55:00|388.05|385.17|388.05|385.17|388.05|385.17|387.88|385|0
1648126510000|2022-03-24 12:55:10|387.88|385|387.55|384.67|387.88|385|387.55|384.67|0
1648126520000|2022-03-24 12:55:20|387.72|384.84|387.55|384.67|387.72|384.84|387.55|384.67|0
1648126530000|2022-03-24 12:55:30|387.72|384.84|387.72|384.84|387.8|384.92|387.72|384.84|0
1648126540000|2022-03-24 12:55:40|387.55|384.67|387.88|385|387.88|385|387.55|384.67|0
1648126550000|2022-03-24 12:55:50|388.05|385.17|388.39|385.51|388.39|385.51|388.05|385.17|0
1648126560000|2022-03-24 12:56:00|388.22|385.34|388.39|385.51|388.39|385.51|388.22|385.34|0
1648126570000|2022-03-24 12:56:10|388.22|385.34|388.22|385.34|388.22|385.34|388.22|385.34|0
1648126580000|2022-03-24 12:56:20|388.39|385.51|388.22|385.34|388.39|385.51|388.22|385.34|0
1648126590000|2022-03-24 12:56:30|388.39|385.51|388.22|385.34|388.39|385.51|388.22|385.34|0
1648126600000|2022-03-24 12:56:40|388.05|385.17|388.39|385.51|388.39|385.51|388.05|385.17|0
1648126610000|2022-03-24 12:56:50|388.22|385.34|388.39|385.51|388.39|385.51|388.22|385.34|0
1648126620000|2022-03-24 12:57:00|388.22|385.34|388.05|385.17|388.39|385.51|388.05|385.17|0
1648126630000|2022-03-24 12:57:10|387.72|384.84|387.88|385|387.88|385|387.72|384.84|0
1648126640000|2022-03-24 12:57:20|388.05|385.17|388.05|385.17|388.22|385.34|388.05|385.17|0
1648126650000|2022-03-24 12:57:30|388.22|385.34|388.14|385.26|388.22|385.34|388.05|385.17|0
1648126660000|2022-03-24 12:57:40|388.05|385.17|388.14|385.26|388.22|385.34|388.05|385.17|0
1648126670000|2022-03-24 12:57:50|388.22|385.34|388.39|385.51|388.55|385.67|388.22|385.34|0
1648126680000|2022-03-24 12:58:00|388.55|385.67|388.64|385.76|388.72|385.84|388.55|385.67|0
1648126690000|2022-03-24 12:58:10|388.55|385.67|388.55|385.67|388.55|385.67|388.55|385.67|0
1648126700000|2022-03-24 12:58:20|388.72|385.84|388.72|385.84|388.72|385.84|388.72|385.84|0
1648126710000|2022-03-24 12:58:30|389.06|386.18|389.06|386.18|389.23|386.35|389.06|386.18|0
1648126720000|2022-03-24 12:58:40|388.89|386.01|389.06|386.18|389.06|386.18|388.89|386.01|0
1648126740000|2022-03-24 12:59:00|389.23|386.35|389.23|386.35|389.23|386.35|389.23|386.35|0
1648126750000|2022-03-24 12:59:10|389.06|386.18|389.06|386.18|389.06|386.18|389.06|386.18|0
1648126760000|2022-03-24 12:59:20|388.98|386.1|389.23|386.35|389.23|386.35|388.98|386.1|0
1648126800000|2022-03-24 13:00:00|389.39|386.51|389.23|386.35|389.39|386.51|389.23|386.35|0
1648126810000|2022-03-24 13:00:10|389.15|386.27|389.06|386.18|389.15|386.27|389.06|386.18|0
1648126820000|2022-03-24 13:00:20|388.89|386.01|389.06|386.18|389.23|386.35|388.89|386.01|0
1648126830000|2022-03-24 13:00:30|389.23|386.35|389.39|386.51|389.39|386.51|389.23|386.35|0
1648126840000|2022-03-24 13:00:40|389.73|386.85|389.73|386.85|389.73|386.85|389.73|386.85|0
1648126850000|2022-03-24 13:00:50|389.56|386.68|389.23|386.35|389.56|386.68|389.23|386.35|0
1648126860000|2022-03-24 13:01:00|389.06|386.18|389.31|386.43|389.31|386.43|389.06|386.18|0
1648126870000|2022-03-24 13:01:10|389.39|386.51|389.56|386.68|389.73|386.85|389.39|386.51|0
1648126880000|2022-03-24 13:01:20|389.73|386.85|389.56|386.68|389.73|386.85|389.39|386.51|0
1648126890000|2022-03-24 13:01:30|389.39|386.51|389.39|386.51|389.39|386.51|389.39|386.51|0
1648126900000|2022-03-24 13:01:40|389.23|386.35|389.23|386.35|389.23|386.35|389.23|386.35|0
1648126910000|2022-03-24 13:01:50|389.39|386.51|389.23|386.35|389.39|386.51|389.23|386.35|0
1648126920000|2022-03-24 13:02:00|388.89|386.01|388.55|385.67|388.89|386.01|388.55|385.67|0
1648126930000|2022-03-24 13:02:10|388.39|385.51|388.22|385.34|388.39|385.51|388.22|385.34|0
1648126950000|2022-03-24 13:02:30|388.05|385.17|388.05|385.17|388.22|385.34|388.05|385.17|0
1648126970000|2022-03-24 13:02:50|388.22|385.34|388.72|385.84|388.72|385.84|388.22|385.34|0
1648126980000|2022-03-24 13:03:00|388.89|386.01|389.06|386.18|389.06|386.18|388.89|386.01|0
1648126990000|2022-03-24 13:03:10|388.98|386.1|389.23|386.35|389.23|386.35|388.98|386.1|0
1648127000000|2022-03-24 13:03:20|389.06|386.18|389.23|386.35|389.23|386.35|389.06|386.18|0
1648127010000|2022-03-24 13:03:30|389.39|386.51|389.56|386.68|389.56|386.68|389.39|386.51|0
1648127020000|2022-03-24 13:03:40|389.73|386.85|389.56|386.68|389.73|386.85|389.56|386.68|0
1648127030000|2022-03-24 13:03:50|390.07|387.19|390.07|387.19|390.07|387.19|390.07|387.19|0
1648127040000|2022-03-24 13:04:00|389.9|387.02|389.73|386.85|389.9|387.02|389.73|386.85|0
1648127050000|2022-03-24 13:04:10|389.65|386.77|389.73|386.85|389.73|386.85|389.65|386.77|0
1648127060000|2022-03-24 13:04:20|389.82|386.94|389.73|386.85|389.9|387.02|389.73|386.85|0
1648127080000|2022-03-24 13:04:40|389.56|386.68|389.06|386.18|389.56|386.68|388.89|386.01|0
1648127090000|2022-03-24 13:04:50|388.98|386.1|389.14|386.26|389.22|386.34|388.98|386.1|0
1648127100000|2022-03-24 13:05:00|389.39|386.51|389.56|386.68|389.56|386.68|389.39|386.51|0
1648127110000|2022-03-24 13:05:10|389.39|386.51|389.39|386.51|389.56|386.68|389.39|386.51|0
1648127120000|2022-03-24 13:05:20|389.31|386.43|389.22|386.34|389.31|386.43|389.22|386.34|0
1648127130000|2022-03-24 13:05:30|389.06|386.18|388.89|386.01|389.06|386.18|388.89|386.01|0
1648127140000|2022-03-24 13:05:40|389.06|386.18|388.89|386.01|389.06|386.18|388.89|386.01|0
1648127150000|2022-03-24 13:05:50|388.72|385.84|388.72|385.84|388.72|385.84|388.72|385.84|0
1648127160000|2022-03-24 13:06:00|388.55|385.67|388.38|385.5|388.55|385.67|388.22|385.34|0
1648127180000|2022-03-24 13:06:20|388.55|385.67|388.55|385.67|388.55|385.67|388.47|385.59|0
1648127200000|2022-03-24 13:06:40|388.47|385.59|388.55|385.67|388.55|385.67|388.47|385.59|0
1648127210000|2022-03-24 13:06:50|388.72|385.84|388.55|385.67|388.72|385.84|388.55|385.67|0
1648127220000|2022-03-24 13:07:00|388.64|385.76|388.72|385.84|388.72|385.84|388.64|385.76|0
1648127230000|2022-03-24 13:07:10|388.81|385.93|389.06|386.18|389.06|386.18|388.81|385.93|0
1648127240000|2022-03-24 13:07:20|388.89|386.01|389.06|386.18|389.06|386.18|388.89|386.01|0
1648127250000|2022-03-24 13:07:30|388.97|386.09|388.89|386.01|388.97|386.09|388.89|386.01|0
1648127260000|2022-03-24 13:07:40|389.06|386.18|389.56|386.68|389.56|386.68|389.06|386.18|0
1648127280000|2022-03-24 13:08:00|389.9|387.02|389.73|386.85|389.9|387.02|389.73|386.85|0
1648127290000|2022-03-24 13:08:10|389.9|387.02|389.73|386.85|390.06|387.18|389.73|386.85|0
1648127300000|2022-03-24 13:08:20|389.82|386.94|389.73|386.85|389.82|386.94|389.73|386.85|0
1648127310000|2022-03-24 13:08:30|389.56|386.68|389.56|386.68|389.56|386.68|389.56|386.68|0
1648127320000|2022-03-24 13:08:40|389.65|386.77|389.65|386.77|389.65|386.77|389.56|386.68|0
1648127330000|2022-03-24 13:08:50|389.56|386.68|389.9|387.02|389.9|387.02|389.56|386.68|0
1648127340000|2022-03-24 13:09:00|389.39|386.51|389.22|386.34|389.48|386.6|389.22|386.34|0
1648127350000|2022-03-24 13:09:10|389.14|386.26|388.55|385.67|389.14|386.26|388.55|385.67|0
1648127360000|2022-03-24 13:09:20|388.72|385.84|388.38|385.5|388.72|385.84|388.38|385.5|0
1648127370000|2022-03-24 13:09:30|388.47|385.59|388.3|385.42|388.47|385.59|388.21|385.33|0
1648127380000|2022-03-24 13:09:40|388.21|385.33|388.55|385.67|388.55|385.67|388.21|385.33|0
1648127390000|2022-03-24 13:09:50|388.38|385.5|388.47|385.59|388.47|385.59|388.38|385.5|0
1648127400000|2022-03-24 13:10:00|388.89|386.01|388.72|385.84|388.89|386.01|388.72|385.84|0
1648127410000|2022-03-24 13:10:10|388.89|386.01|389.22|386.34|389.39|386.51|388.89|386.01|0
1648127420000|2022-03-24 13:10:20|389.14|386.26|389.05|386.17|389.14|386.26|389.05|386.17|0
1648127430000|2022-03-24 13:10:30|389.22|386.34|389.14|386.26|389.22|386.34|389.05|386.17|0
1648127440000|2022-03-24 13:10:40|389.05|386.17|388.89|386.01|389.05|386.17|388.89|386.01|0
1648127460000|2022-03-24 13:11:00|388.81|385.93|389.05|386.17|389.05|386.17|388.81|385.93|0
1648127470000|2022-03-24 13:11:10|389.22|386.34|388.97|386.09|389.22|386.34|388.97|386.09|0
1648127480000|2022-03-24 13:11:20|389.22|386.34|389.22|386.34|389.31|386.43|389.22|386.34|0
1648127490000|2022-03-24 13:11:30|389.39|386.51|389.39|386.51|389.39|386.51|389.39|386.51|0
1648127510000|2022-03-24 13:11:50|389.22|386.34|389.22|386.34|389.22|386.34|389.22|386.34|0
1648127520000|2022-03-24 13:12:00|389.39|386.51|389.39|386.51|389.39|386.51|389.39|386.51|0
1648127530000|2022-03-24 13:12:10|389.22|386.34|389.39|386.51|389.39|386.51|389.22|386.34|0
1648127540000|2022-03-24 13:12:20|389.22|386.34|388.89|386.01|389.22|386.34|388.89|386.01|0
1648127550000|2022-03-24 13:12:30|388.72|385.84|388.72|385.84|388.89|386.01|388.72|385.84|0
1648127570000|2022-03-24 13:12:50|388.89|386.01|388.8|385.92|388.89|386.01|388.8|385.92|0
1648127580000|2022-03-24 13:13:00|388.72|385.84|388.55|385.67|388.72|385.84|388.55|385.67|0
1648127590000|2022-03-24 13:13:10|388.72|385.84|388.72|385.84|388.72|385.84|388.72|385.84|0
1648127600000|2022-03-24 13:13:20|388.64|385.76|388.64|385.76|388.64|385.76|388.64|385.76|0
1648127610000|2022-03-24 13:13:30|388.72|385.84|388.8|385.92|388.8|385.92|388.72|385.84|0
1648127620000|2022-03-24 13:13:40|388.88|386|389.39|386.51|389.39|386.51|388.88|386|0
1648127630000|2022-03-24 13:13:50|389.31|386.43|389.22|386.34|389.31|386.43|389.22|386.34|0
1648127640000|2022-03-24 13:14:00|389.39|386.51|389.39|386.51|389.39|386.51|389.39|386.51|0
1648127650000|2022-03-24 13:14:10|389.31|386.43|388.72|385.84|389.31|386.43|388.72|385.84|0
1648127670000|2022-03-24 13:14:30|388.8|385.92|388.72|385.84|388.8|385.92|388.72|385.84|0
1648127680000|2022-03-24 13:14:40|387.64|384.76|387.64|384.76|387.73|384.85|387.64|384.76|0
1648127690000|2022-03-24 13:14:50|387.81|384.93|389.27|386.39|389.27|386.39|387.81|384.93|0
1648127700000|2022-03-24 13:15:00|389.1|386.22|389.1|386.22|389.27|386.39|389.1|386.22|0
1648127710000|2022-03-24 13:15:10|388.93|386.05|388.76|385.88|389.27|386.39|388.76|385.88|0
1648127720000|2022-03-24 13:15:20|388.59|385.71|388.68|385.8|388.76|385.88|388.59|385.71|0
1648127730000|2022-03-24 13:15:30|388.76|385.88|388.59|385.71|388.76|385.88|388.59|385.71|0
1648127740000|2022-03-24 13:15:40|388.76|385.88|388.59|385.71|388.76|385.88|388.59|385.71|0
1648127750000|2022-03-24 13:15:50|388.51|385.63|388.59|385.71|388.59|385.71|388.51|385.63|0
1648127760000|2022-03-24 13:16:00|388.76|385.88|388.93|386.05|388.93|386.05|388.76|385.88|0
1648127770000|2022-03-24 13:16:10|388.85|385.97|388.42|385.54|388.85|385.97|388.42|385.54|0
1648127780000|2022-03-24 13:16:20|388.26|385.38|388.09|385.21|388.26|385.38|388.09|385.21|0
1648127790000|2022-03-24 13:16:30|388.26|385.38|388.76|385.88|388.76|385.88|388.26|385.38|0
1648127800000|2022-03-24 13:16:40|388.59|385.71|388.76|385.88|388.76|385.88|388.59|385.71|0
1648127810000|2022-03-24 13:16:50|388.68|385.8|388.76|385.88|388.76|385.88|388.68|385.8|0
1648127820000|2022-03-24 13:17:00|388.59|385.71|388.68|385.8|388.76|385.88|388.59|385.71|0
1648127830000|2022-03-24 13:17:10|388.76|385.88|389.43|386.55|389.43|386.55|388.76|385.88|0
1648127840000|2022-03-24 13:17:20|389.6|386.72|389.43|386.55|389.6|386.72|389.43|386.55|0
1648127850000|2022-03-24 13:17:30|389.26|386.38|389.26|386.38|389.26|386.38|389.26|386.38|0
1648127860000|2022-03-24 13:17:40|389.43|386.55|389.26|386.38|389.43|386.55|389.26|386.38|0
1648127870000|2022-03-24 13:17:50|389.1|386.22|389.1|386.22|389.18|386.3|389.1|386.22|0
1648127880000|2022-03-24 13:18:00|389.26|386.38|389.43|386.55|389.43|386.55|389.26|386.38|0
1648127890000|2022-03-24 13:18:10|389.35|386.47|389.35|386.47|389.43|386.55|389.26|386.38|0
1648127900000|2022-03-24 13:18:20|389.43|386.55|389.6|386.72|389.6|386.72|389.43|386.55|0
1648127910000|2022-03-24 13:18:30|389.69|386.81|389.52|386.64|389.77|386.89|389.52|386.64|0
1648127920000|2022-03-24 13:18:40|389.43|386.55|389.43|386.55|389.43|386.55|389.26|386.38|0
1648127930000|2022-03-24 13:18:50|389.6|386.72|389.6|386.72|389.6|386.72|389.6|386.72|0
1648127940000|2022-03-24 13:19:00|389.26|386.38|388.93|386.05|389.26|386.38|388.93|386.05|0
1648127950000|2022-03-24 13:19:10|389.1|386.22|389.26|386.38|389.26|386.38|388.93|386.05|0
1648127960000|2022-03-24 13:19:20|389.43|386.55|389.1|386.22|389.43|386.55|389.1|386.22|0
1648127970000|2022-03-24 13:19:30|389.26|386.38|389.1|386.22|389.26|386.38|389.1|386.22|0
1648127990000|2022-03-24 13:19:50|389.26|386.38|389.18|386.3|389.26|386.38|389.18|386.3|0
1648128000000|2022-03-24 13:20:00|389.1|386.22|389.18|386.3|389.18|386.3|389.1|386.22|0
1648128010000|2022-03-24 13:20:10|389.1|386.22|389.26|386.38|389.43|386.55|389.1|386.22|0
1648128020000|2022-03-24 13:20:20|389.1|386.22|389.1|386.22|389.26|386.38|389.1|386.22|0
1648128030000|2022-03-24 13:20:30|388.93|386.05|388.93|386.05|389.1|386.22|388.93|386.05|0
1648128040000|2022-03-24 13:20:40|388.59|385.71|388.68|385.8|388.76|385.88|388.59|385.71|0
1648128050000|2022-03-24 13:20:50|388.59|385.71|388.93|386.05|388.93|386.05|388.59|385.71|0
1648128060000|2022-03-24 13:21:00|388.85|385.97|388.93|386.05|388.93|386.05|388.85|385.97|0
1648128070000|2022-03-24 13:21:10|388.76|385.88|388.93|386.05|388.93|386.05|388.76|385.88|0
1648128080000|2022-03-24 13:21:20|388.76|385.88|388.76|385.88|388.76|385.88|388.76|385.88|0
1648128090000|2022-03-24 13:21:30|388.59|385.71|388.68|385.8|388.68|385.8|388.59|385.71|0
1648128100000|2022-03-24 13:21:40|388.76|385.88|388.59|385.71|388.76|385.88|388.42|385.54|0
1648128120000|2022-03-24 13:22:00|388.42|385.54|388.25|385.37|388.51|385.63|388.25|385.37|0
1648128130000|2022-03-24 13:22:10|388.59|385.71|388.59|385.71|388.59|385.71|388.42|385.54|0
1648128140000|2022-03-24 13:22:20|388.51|385.63|388.59|385.71|388.59|385.71|388.51|385.63|0
1648128150000|2022-03-24 13:22:30|388.76|385.88|388.76|385.88|388.76|385.88|388.76|385.88|0
1648128160000|2022-03-24 13:22:40|388.93|386.05|388.93|386.05|388.93|386.05|388.93|386.05|0
1648128190000|2022-03-24 13:23:10|389.09|386.21|388.59|385.71|389.09|386.21|388.59|385.71|0
1648128200000|2022-03-24 13:23:20|388.42|385.54|388.59|385.71|388.59|385.71|388.42|385.54|0
1648128210000|2022-03-24 13:23:30|388.51|385.63|388.42|385.54|388.51|385.63|388.42|385.54|0
1648128220000|2022-03-24 13:23:40|388.59|385.71|388.59|385.71|388.59|385.71|388.59|385.71|0
1648128240000|2022-03-24 13:24:00|388.42|385.54|388.42|385.54|388.42|385.54|388.25|385.37|0
1648128250000|2022-03-24 13:24:10|388.25|385.37|388.42|385.54|388.42|385.54|388.25|385.37|0
1648128260000|2022-03-24 13:24:20|388.25|385.37|388.59|385.71|388.59|385.71|388.25|385.37|0
1648128270000|2022-03-24 13:24:30|388.68|385.8|388.59|385.71|388.68|385.8|388.59|385.71|0
1648128280000|2022-03-24 13:24:40|388.42|385.54|388.42|385.54|388.42|385.54|388.42|385.54|0
1648128290000|2022-03-24 13:24:50|388.25|385.37|388.25|385.37|388.25|385.37|388.25|385.37|0
1648128300000|2022-03-24 13:25:00|388.42|385.54|388.25|385.37|388.42|385.54|388.25|385.37|0
1648128310000|2022-03-24 13:25:10|388|385.12|388|385.12|388|385.12|388|385.12|0
1648128320000|2022-03-24 13:25:20|387.92|385.04|387.58|384.7|387.92|385.04|387.58|384.7|0
1648128330000|2022-03-24 13:25:30|387.41|384.53|387.75|384.87|387.75|384.87|387.41|384.53|0
1648128340000|2022-03-24 13:25:40|387.58|384.7|387.75|384.87|387.75|384.87|387.58|384.7|0
1648128350000|2022-03-24 13:25:50|387.92|385.04|387.92|385.04|387.92|385.04|387.92|385.04|0
1648128360000|2022-03-24 13:26:00|388.08|385.2|388.59|385.71|388.92|386.04|388.08|385.2|0
1648128370000|2022-03-24 13:26:10|388.42|385.54|389.09|386.21|389.09|386.21|388.42|385.54|0
1648128380000|2022-03-24 13:26:20|389.26|386.38|389.26|386.38|389.26|386.38|389.09|386.21|0
1648128390000|2022-03-24 13:26:30|389.35|386.47|389.43|386.55|389.43|386.55|389.26|386.38|0
1648128400000|2022-03-24 13:26:40|389.26|386.38|389.35|386.47|389.43|386.55|389.26|386.38|0
1648128410000|2022-03-24 13:26:50|389.43|386.55|389.6|386.72|389.6|386.72|389.43|386.55|0
1648128420000|2022-03-24 13:27:00|389.43|386.55|389.26|386.38|389.43|386.55|389.26|386.38|0
1648128430000|2022-03-24 13:27:10|389.6|386.72|389.6|386.72|389.77|386.89|389.6|386.72|0
1648128440000|2022-03-24 13:27:20|389.77|386.89|389.6|386.72|389.77|386.89|389.6|386.72|0
1648128450000|2022-03-24 13:27:30|389.77|386.89|390.1|387.22|390.1|387.22|389.77|386.89|0
1648128460000|2022-03-24 13:27:40|390.44|387.56|390.1|387.22|390.44|387.56|390.1|387.22|0
1648128470000|2022-03-24 13:27:50|390.27|387.39|390.27|387.39|390.44|387.56|390.27|387.39|0
1648128480000|2022-03-24 13:28:00|390.44|387.56|390.78|387.9|390.78|387.9|390.44|387.56|0
1648128490000|2022-03-24 13:28:10|390.61|387.73|390.27|387.39|390.61|387.73|390.27|387.39|0
1648128500000|2022-03-24 13:28:20|390.61|387.73|390.53|387.65|390.61|387.73|390.53|387.65|0
1648128510000|2022-03-24 13:28:30|390.44|387.56|390.44|387.56|390.44|387.56|390.27|387.39|0
1648128520000|2022-03-24 13:28:40|390.27|387.39|390.1|387.22|390.27|387.39|390.1|387.22|0
1648128530000|2022-03-24 13:28:50|390.19|387.31|390.1|387.22|390.19|387.31|390.1|387.22|0
1648128540000|2022-03-24 13:29:00|390.27|387.39|390.1|387.22|390.27|387.39|390.1|387.22|0
1648128550000|2022-03-24 13:29:10|390.27|387.39|390.1|387.22|390.27|387.39|390.1|387.22|0
1648128560000|2022-03-24 13:29:20|389.93|387.05|390.27|387.39|390.44|387.56|389.93|387.05|0
1648128570000|2022-03-24 13:29:30|389.93|387.05|390.1|387.22|390.1|387.22|389.76|386.88|0
1648128580000|2022-03-24 13:29:40|390.44|387.56|389.93|387.05|390.53|387.65|389.93|387.05|0
1648128590000|2022-03-24 13:29:50|390.02|387.14|390.61|387.73|390.61|387.73|390.02|387.14|0
1648128600000|2022-03-24 13:30:00|390.27|387.39|389.93|387.05|390.44|387.56|389.93|387.05|0
1648128610000|2022-03-24 13:30:10|389.76|386.88|390.94|388.06|390.94|388.06|389.76|386.88|0
1648128620000|2022-03-24 13:30:20|390.61|387.73|390.44|387.56|390.61|387.73|390.1|387.22|0
1648128630000|2022-03-24 13:30:30|390.61|387.73|391.28|388.4|391.28|388.4|390.61|387.73|0
1648128640000|2022-03-24 13:30:40|391.11|388.23|390.61|387.73|391.45|388.57|390.61|387.73|0
1648128650000|2022-03-24 13:30:50|390.1|387.22|390.27|387.39|390.27|387.39|389.93|387.05|0
1648128660000|2022-03-24 13:31:00|390.19|387.31|391.11|388.23|391.37|388.49|390.19|387.31|0
1648128670000|2022-03-24 13:31:10|391.45|388.57|391.11|388.23|391.45|388.57|391.11|388.23|0
1648128680000|2022-03-24 13:31:20|391.62|388.74|392.29|389.41|392.29|389.41|391.62|388.74|0
1648128690000|2022-03-24 13:31:30|392.63|389.75|392.97|390.09|392.97|390.09|392.63|389.75|0
1648128700000|2022-03-24 13:31:40|393.14|390.26|392.8|389.92|393.14|390.26|392.46|389.58|0
1648128710000|2022-03-24 13:31:50|392.97|390.09|393.14|390.26|393.14|390.26|392.63|389.75|0
1648128720000|2022-03-24 13:32:00|393.31|390.43|393.82|390.94|393.82|390.94|393.31|390.43|0
1648128730000|2022-03-24 13:32:10|393.99|391.11|393.48|390.6|393.99|391.11|393.14|390.26|0
1648128740000|2022-03-24 13:32:20|393.65|390.77|392.46|389.58|393.65|390.77|392.46|389.58|0
1648128750000|2022-03-24 13:32:30|392.29|389.41|391.96|389.08|392.8|389.92|391.96|389.08|0
1648128760000|2022-03-24 13:32:40|392.12|389.24|392.29|389.41|392.29|389.41|392.12|389.24|0
1648128770000|2022-03-24 13:32:50|392.63|389.75|393.31|390.43|393.31|390.43|392.63|389.75|0
1648128780000|2022-03-24 13:33:00|393.48|390.6|393.48|390.6|393.82|390.94|393.48|390.6|0
1648128790000|2022-03-24 13:33:10|393.65|390.77|393.82|390.94|393.82|390.94|393.48|390.6|0
1648128800000|2022-03-24 13:33:20|393.99|391.11|393.99|391.11|393.99|391.11|393.82|390.94|0
1648128810000|2022-03-24 13:33:30|393.82|390.94|392.97|390.09|393.82|390.94|392.97|390.09|0
1648128820000|2022-03-24 13:33:40|392.8|389.92|393.31|390.43|393.31|390.43|392.8|389.92|0
1648128830000|2022-03-24 13:33:50|393.14|390.26|393.48|390.6|393.48|390.6|392.97|390.09|0
1648128840000|2022-03-24 13:34:00|394.15|391.27|394.32|391.44|394.49|391.61|394.15|391.27|0
1648128850000|2022-03-24 13:34:10|394.49|391.61|394.83|391.95|394.83|391.95|394.49|391.61|0
1648128860000|2022-03-24 13:34:20|394.41|391.53|394.32|391.44|394.66|391.78|394.32|391.44|0
1648128870000|2022-03-24 13:34:30|394.66|391.78|394.49|391.61|395.17|392.29|394.49|391.61|0
1648128880000|2022-03-24 13:34:40|394.66|391.78|395.51|392.63|395.51|392.63|394.66|391.78|0
1648128890000|2022-03-24 13:34:50|395.17|392.29|395|392.12|395.51|392.63|395|392.12|0
1648128900000|2022-03-24 13:35:00|395.51|392.63|396.02|393.14|396.02|393.14|395.51|392.63|0
1648128910000|2022-03-24 13:35:10|395.51|392.63|395.68|392.8|396.19|393.31|395.51|392.63|0
1648128920000|2022-03-24 13:35:20|396.02|393.14|396.36|393.48|396.36|393.48|396.02|393.14|0
1648128930000|2022-03-24 13:35:30|396.53|393.65|397.21|394.33|397.21|394.33|396.53|393.65|0
1648128940000|2022-03-24 13:35:40|396.7|393.82|396.87|393.99|396.87|393.99|396.7|393.82|0
1648128950000|2022-03-24 13:35:50|397.04|394.16|397.55|394.67|397.55|394.67|397.04|394.16|0
1648128960000|2022-03-24 13:36:00|397.38|394.5|397.55|394.67|397.89|395.01|397.38|394.5|0
1648128970000|2022-03-24 13:36:10|397.21|394.33|396.87|393.99|397.21|394.33|396.19|393.31|0
1648128980000|2022-03-24 13:36:20|397.38|394.5|397.04|394.16|397.55|394.67|396.87|393.99|0
1648128990000|2022-03-24 13:36:30|396.87|393.99|396.7|393.82|397.21|394.33|396.7|393.82|0
1648129000000|2022-03-24 13:36:40|396.53|393.65|396.19|393.31|396.53|393.65|396.19|393.31|0
1648129010000|2022-03-24 13:36:50|396.36|393.48|396.87|393.99|396.87|393.99|396.36|393.48|0
1648129020000|2022-03-24 13:37:00|397.21|394.33|396.36|393.48|397.21|394.33|395.85|392.97|0
1648129030000|2022-03-24 13:37:10|395.85|392.97|396.7|393.82|396.87|393.99|395.85|392.97|0
1648129040000|2022-03-24 13:37:20|396.36|393.48|395.85|392.97|396.36|393.48|395.85|392.97|0
1648129050000|2022-03-24 13:37:30|396.53|393.65|397.04|394.16|397.04|394.16|396.53|393.65|0
1648129060000|2022-03-24 13:37:40|397.21|394.33|397.04|394.16|397.38|394.5|397.04|394.16|0
1648129070000|2022-03-24 13:37:50|396.96|394.08|396.02|393.14|397.21|394.33|396.02|393.14|0
1648129080000|2022-03-24 13:38:00|396.36|393.48|396.53|393.65|396.53|393.65|396.02|393.14|0
1648129090000|2022-03-24 13:38:10|396.36|393.48|396.36|393.48|396.36|393.48|396.36|393.48|0
1648129100000|2022-03-24 13:38:20|396.87|393.99|397.38|394.5|397.38|394.5|396.87|393.99|0
1648129110000|2022-03-24 13:38:30|396.87|393.99|397.04|394.16|397.04|394.16|396.7|393.82|0
1648129120000|2022-03-24 13:38:40|397.21|394.33|396.87|393.99|397.21|394.33|396.36|393.48|0
1648129130000|2022-03-24 13:38:50|397.21|394.33|396.53|393.65|397.21|394.33|396.53|393.65|0
1648129140000|2022-03-24 13:39:00|396.45|393.57|395.34|392.46|396.45|393.57|395.34|392.46|0
1648129150000|2022-03-24 13:39:10|395|392.12|395.51|392.63|395.51|392.63|395|392.12|0
1648129160000|2022-03-24 13:39:20|395.68|392.8|395.17|392.29|396.02|393.14|395.17|392.29|0
1648129170000|2022-03-24 13:39:30|395|392.12|395|392.12|395|392.12|395|392.12|0
1648129180000|2022-03-24 13:39:40|395.68|392.8|395.34|392.46|395.68|392.8|395.34|392.46|0
1648129190000|2022-03-24 13:39:50|395.51|392.63|395.34|392.46|395.51|392.63|395.34|392.46|0
1648129200000|2022-03-24 13:40:00|395.68|392.8|394.75|391.87|395.68|392.8|394.66|391.78|0
1648129210000|2022-03-24 13:40:10|395.85|392.97|395.51|392.63|396.02|393.14|395.51|392.63|0
1648129220000|2022-03-24 13:40:20|395.43|392.55|395.17|392.29|395.43|392.55|395.17|392.29|0
1648129230000|2022-03-24 13:40:30|394.92|392.04|394.32|391.44|395|392.12|394.32|391.44|0
1648129240000|2022-03-24 13:40:40|394.49|391.61|394.83|391.95|394.83|391.95|394.32|391.44|0
1648129250000|2022-03-24 13:40:50|394.66|391.78|393.64|390.76|394.66|391.78|393.64|390.76|0
1648129260000|2022-03-24 13:41:00|392.97|390.09|392.97|390.09|392.97|390.09|392.8|389.92|0
1648129270000|2022-03-24 13:41:10|393.14|390.26|393.64|390.76|393.64|390.76|393.14|390.26|0
1648129280000|2022-03-24 13:41:20|393.81|390.93|393.64|390.76|393.81|390.93|393.47|390.59|0
1648129290000|2022-03-24 13:41:30|393.98|391.1|393.14|390.26|394.15|391.27|393.14|390.26|0
1648129300000|2022-03-24 13:41:40|392.97|390.09|392.12|389.24|392.97|390.09|392.12|389.24|0
1648129310000|2022-03-24 13:41:50|391.78|388.9|390.94|388.06|391.78|388.9|390.94|388.06|0
1648129320000|2022-03-24 13:42:00|390.6|387.72|390.94|388.06|390.94|388.06|390.6|387.72|0
1648129330000|2022-03-24 13:42:10|390.6|387.72|390.27|387.39|390.6|387.72|390.27|387.39|0
1648129340000|2022-03-24 13:42:20|390.43|387.55|388.75|385.87|390.43|387.55|388.75|385.87|0
1648129350000|2022-03-24 13:42:30|388.92|386.04|389.76|386.88|389.76|386.88|388.92|386.04|0
1648129360000|2022-03-24 13:42:40|389.93|387.05|389.93|387.05|390.1|387.22|389.76|386.88|0
1648129370000|2022-03-24 13:42:50|390.27|387.39|389.59|386.71|390.27|387.39|389.59|386.71|0
1648129380000|2022-03-24 13:43:00|389.93|387.05|389.76|386.88|389.93|387.05|389.59|386.71|0
1648129390000|2022-03-24 13:43:10|389.51|386.63|390.6|387.72|390.6|387.72|389.51|386.63|0
1648129400000|2022-03-24 13:43:20|390.77|387.89|390.94|388.06|390.94|388.06|390.6|387.72|0
1648129410000|2022-03-24 13:43:30|390.86|387.98|390.77|387.89|390.86|387.98|390.6|387.72|0
1648129420000|2022-03-24 13:43:40|390.69|387.81|390.69|387.81|390.77|387.89|390.6|387.72|0
1648129430000|2022-03-24 13:43:50|390.26|387.38|390.1|387.22|390.26|387.38|390.1|387.22|0
1648129440000|2022-03-24 13:44:00|390.26|387.38|390.26|387.38|390.26|387.38|390.1|387.22|0
1648129450000|2022-03-24 13:44:10|390.18|387.3|390.52|387.64|390.52|387.64|390.18|387.3|0
1648129460000|2022-03-24 13:44:20|390.6|387.72|390.1|387.22|390.6|387.72|390.1|387.22|0
1648129470000|2022-03-24 13:44:30|390.35|387.47|390.43|387.55|390.43|387.55|390.26|387.38|0
1648129480000|2022-03-24 13:44:40|390.26|387.38|390.43|387.55|390.43|387.55|390.26|387.38|0
1648129490000|2022-03-24 13:44:50|390.52|387.64|390.35|387.47|390.52|387.64|390.26|387.38|0
1648129500000|2022-03-24 13:45:00|390.01|387.13|388.58|385.7|390.01|387.13|388.58|385.7|0
1648129510000|2022-03-24 13:45:10|388.92|386.04|389.09|386.21|389.42|386.54|388.92|386.04|0
1648129520000|2022-03-24 13:45:20|389.51|386.63|392.29|389.41|392.29|389.41|389.51|386.63|0
1648129530000|2022-03-24 13:45:30|392.46|389.58|392.12|389.24|392.46|389.58|392.12|389.24|0
1648129540000|2022-03-24 13:45:40|392.46|389.58|392.12|389.24|392.46|389.58|392.12|389.24|0
1648129550000|2022-03-24 13:45:50|391.87|388.99|391.78|388.9|391.87|388.99|391.61|388.73|0
1648129560000|2022-03-24 13:46:00|391.53|388.65|392.29|389.41|392.29|389.41|391.53|388.65|0
1648129570000|2022-03-24 13:46:10|393.13|390.25|392.8|389.92|393.13|390.25|392.29|389.41|0
1648129580000|2022-03-24 13:46:20|392.63|389.75|392.12|389.24|392.63|389.75|392.12|389.24|0
1648129590000|2022-03-24 13:46:30|392.29|389.41|391.61|388.73|392.29|389.41|391.44|388.56|0
1648129600000|2022-03-24 13:46:40|391.44|388.56|390.1|387.22|391.44|388.56|390.1|387.22|0
1648129610000|2022-03-24 13:46:50|389.76|386.88|390.26|387.38|390.26|387.38|389.42|386.54|0
1648129620000|2022-03-24 13:47:00|390.6|387.72|390.6|387.72|390.6|387.72|390.18|387.3|0
1648129630000|2022-03-24 13:47:10|390.77|387.89|390.94|388.06|391.03|388.15|390.77|387.89|0
1648129640000|2022-03-24 13:47:20|391.27|388.39|391.44|388.56|391.78|388.9|391.27|388.39|0
1648129650000|2022-03-24 13:47:30|390.77|387.89|391.27|388.39|391.78|388.9|390.77|387.89|0
1648129660000|2022-03-24 13:47:40|391.44|388.56|391.44|388.56|391.44|388.56|391.11|388.23|0
1648129670000|2022-03-24 13:47:50|390.6|387.72|390.77|387.89|391.11|388.23|390.6|387.72|0
1648129680000|2022-03-24 13:48:00|390.6|387.72|391.61|388.73|391.61|388.73|390.6|387.72|0
1648129690000|2022-03-24 13:48:10|391.44|388.56|391.44|388.56|391.44|388.56|391.27|388.39|0
1648129700000|2022-03-24 13:48:20|391.11|388.23|390.94|388.06|391.27|388.39|390.94|388.06|0
1648129710000|2022-03-24 13:48:30|391.11|388.23|391.95|389.07|391.95|389.07|391.11|388.23|0
1648129720000|2022-03-24 13:48:40|391.78|388.9|391.44|388.56|391.78|388.9|391.44|388.56|0
1648129730000|2022-03-24 13:48:50|391.11|388.23|390.94|388.06|391.27|388.39|390.94|388.06|0
1648129740000|2022-03-24 13:49:00|391.27|388.39|391.27|388.39|391.27|388.39|391.02|388.14|0
1648129750000|2022-03-24 13:49:10|391.61|388.73|391.44|388.56|391.78|388.9|391.44|388.56|0
1648129760000|2022-03-24 13:49:20|390.94|388.06|391.27|388.39|391.27|388.39|390.94|388.06|0
1648129770000|2022-03-24 13:49:30|391.44|388.56|391.61|388.73|391.61|388.73|391.11|388.23|0
1648129780000|2022-03-24 13:49:40|391.44|388.56|391.7|388.82|391.7|388.82|391.44|388.56|0
1648129790000|2022-03-24 13:49:50|391.61|388.73|392.12|389.24|392.29|389.41|391.61|388.73|0
1648129800000|2022-03-24 13:50:00|392.63|389.75|393.13|390.25|393.47|390.59|392.63|389.75|0
1648129810000|2022-03-24 13:50:10|393.47|390.59|393.98|391.1|394.15|391.27|393.47|390.59|0
1648129820000|2022-03-24 13:50:20|393.47|390.59|393.3|390.42|393.64|390.76|393.3|390.42|0
1648129830000|2022-03-24 13:50:30|392.96|390.08|392.46|389.58|392.96|390.08|392.46|389.58|0
1648129840000|2022-03-24 13:50:40|392.71|389.83|392.46|389.58|392.96|390.08|392.46|389.58|0
1648129850000|2022-03-24 13:50:50|392.96|390.08|392.46|389.58|392.96|390.08|392.46|389.58|0
1648129860000|2022-03-24 13:51:00|392.12|389.24|390.77|387.89|392.12|389.24|390.77|387.89|0
1648129870000|2022-03-24 13:51:10|390.6|387.72|390.6|387.72|390.6|387.72|390.26|387.38|0
1648129880000|2022-03-24 13:51:20|389.92|387.04|389.25|386.37|389.92|387.04|389.25|386.37|0
1648129890000|2022-03-24 13:51:30|389.76|386.88|389.25|386.37|389.92|387.04|389.25|386.37|0
1648129900000|2022-03-24 13:51:40|388.92|386.04|389.92|387.04|389.92|387.04|388.92|386.04|0
1648129910000|2022-03-24 13:51:50|389.08|386.2|389.42|386.54|389.42|386.54|388.92|386.04|0
1648129920000|2022-03-24 13:52:00|389.59|386.71|387.91|385.03|389.59|386.71|387.91|385.03|0
1648129930000|2022-03-24 13:52:10|388.24|385.36|388.24|385.36|388.24|385.36|387.74|384.86|0
1648129940000|2022-03-24 13:52:20|388.07|385.19|388.24|385.36|388.24|385.36|387.24|384.36|0
1648129950000|2022-03-24 13:52:30|389.25|386.37|390.94|388.06|390.94|388.06|389.25|386.37|0
1648129960000|2022-03-24 13:52:40|391.1|388.22|391.1|388.22|391.27|388.39|391.1|388.22|0
1648129970000|2022-03-24 13:52:50|391.44|388.56|391.27|388.39|391.61|388.73|391.27|388.39|0
1648129980000|2022-03-24 13:53:00|391.61|388.73|391.95|389.07|391.95|389.07|390.94|388.06|0
1648129990000|2022-03-24 13:53:10|392.29|389.41|392.71|389.83|392.71|389.83|392.29|389.41|0
1648130000000|2022-03-24 13:53:20|392.12|389.24|391.27|388.39|392.12|389.24|391.27|388.39|0
1648130010000|2022-03-24 13:53:30|391.78|388.9|391.44|388.56|391.78|388.9|391.44|388.56|0
1648130020000|2022-03-24 13:53:40|391.53|388.65|390.94|388.06|391.61|388.73|390.26|387.38|0
1648130030000|2022-03-24 13:53:50|390.6|387.72|389.92|387.04|390.77|387.89|389.92|387.04|0
1648130040000|2022-03-24 13:54:00|390.09|387.21|390.26|387.38|390.26|387.38|389.67|386.79|0
1648130050000|2022-03-24 13:54:10|390.43|387.55|390.43|387.55|390.93|388.05|390.43|387.55|0
1648130060000|2022-03-24 13:54:20|390.35|387.47|390.09|387.21|390.43|387.55|390.09|387.21|0
1648130070000|2022-03-24 13:54:30|389.92|387.04|389.08|386.2|389.92|387.04|389.08|386.2|0
1648130080000|2022-03-24 13:54:40|388.41|385.53|388.75|385.87|388.91|386.03|388.41|385.53|0
1648130090000|2022-03-24 13:54:50|389.42|386.54|389.67|386.79|389.76|386.88|389.42|386.54|0
1648130100000|2022-03-24 13:55:00|389.51|386.63|390.04|387.16|390.2|387.32|389.51|386.63|0
1648130110000|2022-03-24 13:55:10|389.53|386.65|389.7|386.82|389.7|386.82|389.53|386.65|0
1648130120000|2022-03-24 13:55:20|389.53|386.65|389.2|386.32|389.53|386.65|389.2|386.32|0
1648130130000|2022-03-24 13:55:30|389.53|386.65|390.37|387.49|390.46|387.58|389.53|386.65|0
1648130140000|2022-03-24 13:55:40|390.2|387.32|389.87|386.99|390.2|387.32|389.87|386.99|0
1648130150000|2022-03-24 13:55:50|389.7|386.82|389.36|386.48|389.7|386.82|389.36|386.48|0
1648130160000|2022-03-24 13:56:00|389.03|386.15|389.87|386.99|389.87|386.99|389.03|386.15|0
1648130170000|2022-03-24 13:56:10|390.03|387.15|390.54|387.66|390.54|387.66|389.87|386.99|0
1648130180000|2022-03-24 13:56:20|390.37|387.49|390.46|387.58|390.54|387.66|390.37|387.49|0
1648130190000|2022-03-24 13:56:30|390.54|387.66|390.2|387.32|390.54|387.66|390.2|387.32|0
1648130200000|2022-03-24 13:56:40|389.87|386.99|390.37|387.49|390.37|387.49|389.87|386.99|0
1648130210000|2022-03-24 13:56:50|390.2|387.32|390.54|387.66|390.54|387.66|390.2|387.32|0
1648130220000|2022-03-24 13:57:00|390.03|387.15|389.87|386.99|390.03|387.15|389.7|386.82|0
1648130230000|2022-03-24 13:57:10|390.03|387.15|390.12|387.24|390.2|387.32|389.87|386.99|0
1648130240000|2022-03-24 13:57:20|389.87|386.99|389.87|386.99|389.87|386.99|389.7|386.82|0
1648130250000|2022-03-24 13:57:30|390.12|387.24|390.37|387.49|390.37|387.49|390.12|387.24|0
1648130260000|2022-03-24 13:57:40|390.54|387.66|391.21|388.33|391.21|388.33|390.54|387.66|0
1648130270000|2022-03-24 13:57:50|391.3|388.42|391.04|388.16|391.55|388.67|391.04|388.16|0
1648130280000|2022-03-24 13:58:00|390.87|387.99|391.21|388.33|391.21|388.33|390.87|387.99|0
1648130290000|2022-03-24 13:58:10|391.38|388.5|391.71|388.83|391.71|388.83|391.38|388.5|0
1648130300000|2022-03-24 13:58:20|392.05|389.17|391.97|389.09|392.22|389.34|391.97|389.09|0
1648130310000|2022-03-24 13:58:30|391.21|388.33|391.38|388.5|391.38|388.5|391.21|388.33|0
1648130320000|2022-03-24 13:58:40|391.8|388.92|392.39|389.51|392.39|389.51|391.8|388.92|0
1648130330000|2022-03-24 13:58:50|392.14|389.26|392.72|389.84|392.72|389.84|392.14|389.26|0
1648130340000|2022-03-24 13:59:00|392.89|390.01|393.23|390.35|393.23|390.35|392.89|390.01|0
1648130350000|2022-03-24 13:59:10|392.72|389.84|392.22|389.34|392.72|389.84|392.22|389.34|0
1648130360000|2022-03-24 13:59:20|391.71|388.83|392.22|389.34|392.22|389.34|391.71|388.83|0
1648130370000|2022-03-24 13:59:30|391.71|388.83|392.05|389.17|392.05|389.17|391.71|388.83|0
1648130380000|2022-03-24 13:59:40|392.22|389.34|392.72|389.84|392.72|389.84|392.22|389.34|0
1648130390000|2022-03-24 13:59:50|393.57|390.69|393.57|390.69|393.57|390.69|393.4|390.52|0
1648130400000|2022-03-24 14:00:00|393.4|390.52|392.56|389.68|393.4|390.52|392.56|389.68|0
1648130410000|2022-03-24 14:00:10|392.14|389.26|392.22|389.34|392.56|389.68|392.14|389.26|0
1648130420000|2022-03-24 14:00:20|391.88|389|391.71|388.83|391.88|389|391.55|388.67|0
1648130430000|2022-03-24 14:00:30|392.05|389.17|392.89|390.01|392.89|390.01|392.05|389.17|0
1648130440000|2022-03-24 14:00:40|392.98|390.1|391.21|388.33|392.98|390.1|391.21|388.33|0
1648130450000|2022-03-24 14:00:50|390.87|387.99|391.21|388.33|391.21|388.33|390.87|387.99|0
1648130460000|2022-03-24 14:01:00|391.38|388.5|390.03|387.15|391.38|388.5|390.03|387.15|0
1648130470000|2022-03-24 14:01:10|389.19|386.31|388.02|385.14|389.36|386.48|387.85|384.97|0
1648130480000|2022-03-24 14:01:20|388.19|385.31|389.36|386.48|389.36|386.48|388.19|385.31|0
1648130490000|2022-03-24 14:01:30|389.7|386.82|389.53|386.65|390.2|387.32|389.53|386.65|0
1648130500000|2022-03-24 14:01:40|388.86|385.98|389.36|386.48|389.36|386.48|388.69|385.81|0
1648130510000|2022-03-24 14:01:50|389.19|386.31|389.19|386.31|389.19|386.31|389.03|386.15|0
1648130520000|2022-03-24 14:02:00|389.36|386.48|389.03|386.15|389.7|386.82|389.03|386.15|0
1648130530000|2022-03-24 14:02:10|388.69|385.81|388.61|385.73|388.86|385.98|388.52|385.64|0
1648130540000|2022-03-24 14:02:20|387.52|384.64|388.36|385.48|388.36|385.48|387.52|384.64|0
1648130550000|2022-03-24 14:02:30|388.02|385.14|387.85|384.97|388.02|385.14|387.85|384.97|0
1648130560000|2022-03-24 14:02:40|387.52|384.64|387.27|384.39|387.52|384.64|387.27|384.39|0
1648130570000|2022-03-24 14:02:50|387.69|384.81|386.68|383.8|387.69|384.81|386.68|383.8|0
1648130580000|2022-03-24 14:03:00|386.6|383.72|386.35|383.47|386.6|383.72|386.18|383.3|0
1648130590000|2022-03-24 14:03:10|386.18|383.3|386.35|383.47|386.35|383.47|386.18|383.3|0
1648130600000|2022-03-24 14:03:20|386.02|383.14|385.35|382.47|386.02|383.14|385.35|382.47|0
1648130610000|2022-03-24 14:03:30|385.68|382.8|386.02|383.14|386.02|383.14|385.68|382.8|0
1648130620000|2022-03-24 14:03:40|386.35|383.47|386.18|383.3|386.35|383.47|386.02|383.14|0
1648130630000|2022-03-24 14:03:50|385.35|382.47|385.35|382.47|385.68|382.8|385.35|382.47|0
1648130640000|2022-03-24 14:04:00|385.52|382.64|386.18|383.3|386.18|383.3|385.52|382.64|0
1648130650000|2022-03-24 14:04:10|386.68|383.8|386.18|383.3|386.68|383.8|386.18|383.3|0
1648130660000|2022-03-24 14:04:20|386.35|383.47|386.68|383.8|386.85|383.97|386.02|383.14|0
1648130670000|2022-03-24 14:04:30|386.85|383.97|386.68|383.8|386.85|383.97|386.6|383.72|0
1648130680000|2022-03-24 14:04:40|386.44|383.56|386.94|384.06|387.02|384.14|386.44|383.56|0
1648130690000|2022-03-24 14:04:50|386.85|383.97|386.68|383.8|386.85|383.97|386.68|383.8|0
1648130700000|2022-03-24 14:05:00|386.18|383.3|385.52|382.64|386.52|383.64|385.52|382.64|0
1648130710000|2022-03-24 14:05:10|385.35|382.47|384.35|381.47|385.35|382.47|384.35|381.47|0
1648130720000|2022-03-24 14:05:20|384.52|381.64|384.68|381.8|385.18|382.3|384.52|381.64|0
1648130730000|2022-03-24 14:05:30|384.85|381.97|384.68|381.8|384.93|382.05|384.68|381.8|0
1648130740000|2022-03-24 14:05:40|384.85|381.97|385.35|382.47|385.35|382.47|384.85|381.97|0
1648130750000|2022-03-24 14:05:50|385.1|382.22|385.01|382.13|385.1|382.22|384.77|381.89|0
1648130760000|2022-03-24 14:06:00|384.85|381.97|384.68|381.8|384.85|381.97|384.52|381.64|0
1648130770000|2022-03-24 14:06:10|385.18|382.3|385.35|382.47|385.35|382.47|385.01|382.13|0
1648130780000|2022-03-24 14:06:20|385.68|382.8|386.52|383.64|386.52|383.64|385.68|382.8|0
1648130790000|2022-03-24 14:06:30|386.85|383.97|386.68|383.8|387.02|384.14|386.68|383.8|0
1648130800000|2022-03-24 14:06:40|386.52|383.64|386.01|383.13|386.68|383.8|386.01|383.13|0
1648130810000|2022-03-24 14:06:50|386.18|383.3|386.1|383.22|386.18|383.3|386.01|383.13|0
1648130820000|2022-03-24 14:07:00|386.68|383.8|387.02|384.14|387.18|384.3|386.68|383.8|0
1648130830000|2022-03-24 14:07:10|386.94|384.06|387.68|384.8|387.68|384.8|386.85|383.97|0
1648130840000|2022-03-24 14:07:20|387.85|384.97|387.02|384.14|387.85|384.97|387.02|384.14|0
1648130850000|2022-03-24 14:07:30|386.85|383.97|386.68|383.8|386.85|383.97|386.68|383.8|0
1648130860000|2022-03-24 14:07:40|386.85|383.97|387.02|384.14|387.02|384.14|386.77|383.89|0
1648130870000|2022-03-24 14:07:50|386.68|383.8|386.18|383.3|386.68|383.8|386.18|383.3|0
1648130880000|2022-03-24 14:08:00|385.85|382.97|386.51|383.63|386.51|383.63|385.85|382.97|0
1648130890000|2022-03-24 14:08:10|386.68|383.8|386.85|383.97|386.85|383.97|386.18|383.3|0
1648130900000|2022-03-24 14:08:20|386.35|383.47|386.35|383.47|386.35|383.47|386.35|383.47|0
1648130910000|2022-03-24 14:08:30|386.1|383.22|385.85|382.97|386.1|383.22|385.85|382.97|0
1648130920000|2022-03-24 14:08:40|386.35|383.47|385.85|382.97|386.35|383.47|385.85|382.97|0
1648130930000|2022-03-24 14:08:50|386.51|383.63|387.18|384.3|387.18|384.3|386.51|383.63|0
1648130940000|2022-03-24 14:09:00|387.68|384.8|387.35|384.47|387.68|384.8|387.35|384.47|0
1648130950000|2022-03-24 14:09:10|386.85|383.97|386.51|383.63|386.85|383.97|386.35|383.47|0
1648130960000|2022-03-24 14:09:20|386.35|383.47|386.35|383.47|386.68|383.8|386.35|383.47|0
1648130970000|2022-03-24 14:09:30|386.18|383.3|386.85|383.97|386.85|383.97|386.18|383.3|0
1648130980000|2022-03-24 14:09:40|387.02|384.14|386.01|383.13|387.02|384.14|386.01|383.13|0
1648130990000|2022-03-24 14:09:50|386.18|383.3|386.01|383.13|386.18|383.3|386.01|383.13|0
1648131000000|2022-03-24 14:10:00|385.51|382.63|386.68|383.8|386.68|383.8|385.51|382.63|0
1648131010000|2022-03-24 14:10:10|386.27|383.39|387.02|384.14|387.18|384.3|386.27|383.39|0
1648131020000|2022-03-24 14:10:20|387.52|384.64|388.35|385.47|388.35|385.47|387.52|384.64|0
1648131030000|2022-03-24 14:10:30|388.52|385.64|388.02|385.14|388.52|385.64|388.02|385.14|0
1648131040000|2022-03-24 14:10:40|388.69|385.81|388.86|385.98|388.86|385.98|388.52|385.64|0
1648131050000|2022-03-24 14:10:50|389.02|386.14|389.36|386.48|389.36|386.48|389.02|386.14|0
1648131060000|2022-03-24 14:11:00|389.02|386.14|388.86|385.98|389.19|386.31|388.69|385.81|0
1648131070000|2022-03-24 14:11:10|388.52|385.64|388.35|385.47|388.52|385.64|388.19|385.31|0
1648131080000|2022-03-24 14:11:20|388.61|385.73|388.35|385.47|388.61|385.73|388.19|385.31|0
1648131090000|2022-03-24 14:11:30|388.19|385.31|388.02|385.14|388.19|385.31|387.85|384.97|0
1648131100000|2022-03-24 14:11:40|388.19|385.31|388.19|385.31|388.52|385.64|388.19|385.31|0
1648131110000|2022-03-24 14:11:50|388.52|385.64|387.85|384.97|388.52|385.64|387.85|384.97|0
1648131120000|2022-03-24 14:12:00|388.02|385.14|387.85|384.97|388.35|385.47|387.85|384.97|0
1648131130000|2022-03-24 14:12:10|388.35|385.47|389.02|386.14|389.02|386.14|388.35|385.47|0
1648131140000|2022-03-24 14:12:20|389.19|386.31|388.85|385.97|389.19|386.31|388.85|385.97|0
1648131150000|2022-03-24 14:12:30|388.69|385.81|388.52|385.64|388.85|385.97|388.52|385.64|0
1648131160000|2022-03-24 14:12:40|388.35|385.47|387.52|384.64|388.35|385.47|387.52|384.64|0
1648131170000|2022-03-24 14:12:50|387.35|384.47|387.35|384.47|387.35|384.47|387.35|384.47|0
1648131180000|2022-03-24 14:13:00|387.18|384.3|386.85|383.97|387.18|384.3|386.68|383.8|0
1648131190000|2022-03-24 14:13:10|387.18|384.3|387.01|384.13|387.52|384.64|387.01|384.13|0
1648131200000|2022-03-24 14:13:20|387.18|384.3|386.18|383.3|387.18|384.3|386.18|383.3|0
1648131210000|2022-03-24 14:13:30|386.51|383.63|386.35|383.47|386.51|383.63|386.18|383.3|0
1648131220000|2022-03-24 14:13:40|386.18|383.3|387.18|384.3|387.18|384.3|386.18|383.3|0
1648131230000|2022-03-24 14:13:50|387.35|384.47|387.85|384.97|387.85|384.97|387.35|384.47|0
1648131240000|2022-03-24 14:14:00|388.02|385.14|389.02|386.14|389.02|386.14|388.02|385.14|0
1648131250000|2022-03-24 14:14:10|388.85|385.97|388.69|385.81|388.85|385.97|388.52|385.64|0
1648131260000|2022-03-24 14:14:20|388.02|385.14|388.18|385.3|388.18|385.3|388.02|385.14|0
1648131270000|2022-03-24 14:14:30|388.02|385.14|387.18|384.3|388.02|385.14|387.18|384.3|0
1648131280000|2022-03-24 14:14:40|387.01|384.13|387.27|384.39|387.35|384.47|387.01|384.13|0
1648131290000|2022-03-24 14:14:50|387.18|384.3|387.68|384.8|387.85|384.97|387.18|384.3|0
1648131300000|2022-03-24 14:15:00|387.18|384.3|388.53|385.65|388.53|385.65|387.18|384.3|0
1648131310000|2022-03-24 14:15:10|388.36|385.48|387.36|384.48|388.36|385.48|387.36|384.48|0
1648131320000|2022-03-24 14:15:20|387.69|384.81|388.36|385.48|388.36|385.48|387.69|384.81|0
1648131330000|2022-03-24 14:15:30|388.52|385.64|388.36|385.48|388.52|385.64|388.36|385.48|0
1648131340000|2022-03-24 14:15:40|388.52|385.64|388.02|385.14|388.52|385.64|388.02|385.14|0
1648131350000|2022-03-24 14:15:50|387.86|384.98|387.86|384.98|387.86|384.98|387.52|384.64|0
1648131360000|2022-03-24 14:16:00|388.36|385.48|389.19|386.31|389.19|386.31|388.36|385.48|0
1648131370000|2022-03-24 14:16:10|389.28|386.4|389.53|386.65|389.53|386.65|389.03|386.15|0
1648131380000|2022-03-24 14:16:20|389.7|386.82|389.86|386.98|389.86|386.98|389.7|386.82|0
1648131390000|2022-03-24 14:16:30|390.03|387.15|390.2|387.32|390.2|387.32|389.86|386.98|0
1648131400000|2022-03-24 14:16:40|390.03|387.15|389.7|386.82|390.03|387.15|389.7|386.82|0
1648131410000|2022-03-24 14:16:50|390.2|387.32|389.86|386.98|390.2|387.32|389.86|386.98|0
1648131420000|2022-03-24 14:17:00|389.53|386.65|389.61|386.73|389.78|386.9|389.53|386.65|0
1648131430000|2022-03-24 14:17:10|389.7|386.82|389.53|386.65|389.7|386.82|389.45|386.57|0
1648131440000|2022-03-24 14:17:20|389.86|386.98|389.7|386.82|389.86|386.98|389.53|386.65|0
1648131450000|2022-03-24 14:17:30|390.03|387.15|390.03|387.15|390.2|387.32|390.03|387.15|0
1648131460000|2022-03-24 14:17:40|390.2|387.32|390.2|387.32|390.2|387.32|390.2|387.32|0
1648131470000|2022-03-24 14:17:50|391.37|388.49|392.04|389.16|392.04|389.16|391.37|388.49|0
1648131480000|2022-03-24 14:18:00|391.87|388.99|391.71|388.83|392.04|389.16|391.71|388.83|0
1648131490000|2022-03-24 14:18:10|391.54|388.66|392.88|390|392.88|390|391.54|388.66|0
1648131500000|2022-03-24 14:18:20|393.39|390.51|394.23|391.35|394.23|391.35|393.39|390.51|0
1648131510000|2022-03-24 14:18:30|394.57|391.69|394.4|391.52|394.57|391.69|394.23|391.35|0
1648131520000|2022-03-24 14:18:40|394.23|391.35|394.23|391.35|394.4|391.52|394.23|391.35|0
1648131530000|2022-03-24 14:18:50|394.06|391.18|394.23|391.35|394.23|391.35|393.89|391.01|0
1648131540000|2022-03-24 14:19:00|394.49|391.61|394.57|391.69|394.74|391.86|394.49|391.61|0
1648131550000|2022-03-24 14:19:10|394.74|391.86|395.07|392.19|395.07|392.19|394.74|391.86|0
1648131560000|2022-03-24 14:19:20|395.24|392.36|394.57|391.69|395.41|392.53|394.57|391.69|0
1648131570000|2022-03-24 14:19:30|394.23|391.35|394.4|391.52|394.4|391.52|394.23|391.35|0
1648131580000|2022-03-24 14:19:40|394.06|391.18|393.89|391.01|394.4|391.52|393.89|391.01|0
1648131590000|2022-03-24 14:19:50|394.06|391.18|393.72|390.84|394.06|391.18|393.72|390.84|0
1648131600000|2022-03-24 14:20:00|393.39|390.51|392.71|389.83|393.39|390.51|392.55|389.67|0
1648131610000|2022-03-24 14:20:10|392.88|390|392.71|389.83|392.88|390|392.55|389.67|0
1648131620000|2022-03-24 14:20:20|393.05|390.17|393.05|390.17|393.05|390.17|393.05|390.17|0
1648131630000|2022-03-24 14:20:30|393.22|390.34|394.06|391.18|394.06|391.18|393.22|390.34|0
1648131640000|2022-03-24 14:20:40|394.23|391.35|394.65|391.77|394.65|391.77|394.06|391.18|0
1648131650000|2022-03-24 14:20:50|394.9|392.02|394.4|391.52|394.9|392.02|394.4|391.52|0
1648131660000|2022-03-24 14:21:00|394.23|391.35|393.22|390.34|394.23|391.35|393.22|390.34|0
1648131670000|2022-03-24 14:21:10|393.89|391.01|394.15|391.27|394.4|391.52|393.89|391.01|0
1648131680000|2022-03-24 14:21:20|394.23|391.35|394.57|391.69|394.57|391.69|394.06|391.18|0
1648131690000|2022-03-24 14:21:30|394.06|391.18|393.72|390.84|394.23|391.35|393.72|390.84|0
1648131700000|2022-03-24 14:21:40|393.56|390.68|393.05|390.17|393.56|390.68|393.05|390.17|0
1648131710000|2022-03-24 14:21:50|392.97|390.09|392.55|389.67|392.97|390.09|392.38|389.5|0
1648131720000|2022-03-24 14:22:00|392.38|389.5|392.55|389.67|392.55|389.67|392.04|389.16|0
1648131730000|2022-03-24 14:22:10|392.71|389.83|392.38|389.5|392.71|389.83|392.38|389.5|0
1648131740000|2022-03-24 14:22:20|392.71|389.83|392.55|389.67|392.71|389.83|392.38|389.5|0
1648131750000|2022-03-24 14:22:30|392.38|389.5|392.55|389.67|392.55|389.67|392.13|389.25|0
1648131760000|2022-03-24 14:22:40|392.38|389.5|392.88|390|392.88|390|392.38|389.5|0
1648131770000|2022-03-24 14:22:50|392.71|389.83|392.38|389.5|392.71|389.83|392.38|389.5|0
1648131780000|2022-03-24 14:23:00|392.04|389.16|392.71|389.83|392.71|389.83|392.04|389.16|0
1648131790000|2022-03-24 14:23:10|392.55|389.67|392.13|389.25|392.55|389.67|392.13|389.25|0
1648131800000|2022-03-24 14:23:20|392.21|389.33|392.04|389.16|392.38|389.5|392.04|389.16|0
1648131810000|2022-03-24 14:23:30|391.87|388.99|392.04|389.16|392.21|389.33|391.87|388.99|0
1648131820000|2022-03-24 14:23:40|392.38|389.5|392.38|389.5|392.38|389.5|392.04|389.16|0
1648131830000|2022-03-24 14:23:50|392.54|389.66|392.3|389.42|392.71|389.83|392.3|389.42|0
1648131840000|2022-03-24 14:24:00|392.54|389.66|392.21|389.33|392.54|389.66|392.21|389.33|0
1648131850000|2022-03-24 14:24:10|392.04|389.16|392.04|389.16|392.38|389.5|392.04|389.16|0
1648131860000|2022-03-24 14:24:20|392.54|389.66|393.39|390.51|393.39|390.51|392.54|389.66|0
1648131870000|2022-03-24 14:24:30|393.81|390.93|393.39|390.51|393.81|390.93|393.39|390.51|0
1648131880000|2022-03-24 14:24:40|393.89|391.01|393.72|390.84|393.89|391.01|393.55|390.67|0
1648131890000|2022-03-24 14:24:50|393.89|391.01|393.89|391.01|393.89|391.01|393.89|391.01|0
1648131900000|2022-03-24 14:25:00|393.39|390.51|393.22|390.34|393.39|390.51|393.22|390.34|0
1648131910000|2022-03-24 14:25:10|392.71|389.83|392.54|389.66|392.71|389.83|392.54|389.66|0
1648131920000|2022-03-24 14:25:20|392.71|389.83|392.71|389.83|392.71|389.83|392.54|389.66|0
1648131930000|2022-03-24 14:25:30|392.88|390|393.05|390.17|393.05|390.17|392.71|389.83|0
1648131940000|2022-03-24 14:25:40|393.14|390.26|393.39|390.51|393.39|390.51|393.05|390.17|0
1648131950000|2022-03-24 14:25:50|393.22|390.34|393.05|390.17|393.39|390.51|393.05|390.17|0
1648131960000|2022-03-24 14:26:00|393.39|390.51|393.72|390.84|393.89|391.01|393.39|390.51|0
1648131970000|2022-03-24 14:26:10|394.06|391.18|393.89|391.01|394.06|391.18|393.89|391.01|0
1648131980000|2022-03-24 14:26:20|393.72|390.84|394.06|391.18|394.23|391.35|393.72|390.84|0
1648131990000|2022-03-24 14:26:30|394.73|391.85|394.73|391.85|395.07|392.19|394.73|391.85|0
1648132000000|2022-03-24 14:26:40|394.9|392.02|394.9|392.02|394.9|392.02|394.73|391.85|0
1648132010000|2022-03-24 14:26:50|395.07|392.19|395.24|392.36|395.24|392.36|395.07|392.19|0
1648132020000|2022-03-24 14:27:00|394.99|392.11|395.58|392.7|395.58|392.7|394.9|392.02|0
1648132030000|2022-03-24 14:27:10|395.91|393.03|394.73|391.85|395.91|393.03|394.73|391.85|0
1648132040000|2022-03-24 14:27:20|394.4|391.52|393.89|391.01|394.4|391.52|393.89|391.01|0
1648132050000|2022-03-24 14:27:30|394.06|391.18|394.56|391.68|394.56|391.68|393.89|391.01|0
1648132060000|2022-03-24 14:27:40|394.9|392.02|394.73|391.85|394.9|392.02|394.4|391.52|0
1648132070000|2022-03-24 14:27:50|394.23|391.35|394.48|391.6|394.48|391.6|394.23|391.35|0
1648132080000|2022-03-24 14:28:00|394.56|391.68|394.4|391.52|394.56|391.68|394.4|391.52|0
1648132090000|2022-03-24 14:28:10|394.56|391.68|394.48|391.6|394.56|391.68|394.23|391.35|0
1648132100000|2022-03-24 14:28:20|394.23|391.35|394.06|391.18|394.56|391.68|394.06|391.18|0
1648132110000|2022-03-24 14:28:30|394.23|391.35|394.56|391.68|394.56|391.68|394.23|391.35|0
1648132120000|2022-03-24 14:28:40|394.73|391.85|394.39|391.51|394.73|391.85|394.39|391.51|0
1648132130000|2022-03-24 14:28:50|394.23|391.35|394.23|391.35|394.56|391.68|394.23|391.35|0
1648132140000|2022-03-24 14:29:00|394.56|391.68|394.23|391.35|394.56|391.68|393.55|390.67|0
1648132150000|2022-03-24 14:29:10|394.06|391.18|394.06|391.18|394.06|391.18|393.55|390.67|0
1648132160000|2022-03-24 14:29:20|393.89|391.01|393.47|390.59|393.89|391.01|393.47|390.59|0
1648132170000|2022-03-24 14:29:30|393.38|390.5|393.89|391.01|393.89|391.01|393.38|390.5|0
1648132180000|2022-03-24 14:29:40|394.06|391.18|394.9|392.02|394.9|392.02|394.06|391.18|0
1648132190000|2022-03-24 14:29:50|394.73|391.85|394.56|391.68|394.73|391.85|394.56|391.68|0
1648132200000|2022-03-24 14:30:00|394.73|391.85|395.07|392.19|395.07|392.19|394.56|391.68|0
1648132210000|2022-03-24 14:30:10|394.9|392.02|394.9|392.02|395.07|392.19|394.9|392.02|0
1648132220000|2022-03-24 14:30:20|394.73|391.85|394.9|392.02|395.07|392.19|394.73|391.85|0
1648132230000|2022-03-24 14:30:30|395.07|392.19|396.08|393.2|396.25|393.37|395.07|392.19|0
1648132240000|2022-03-24 14:30:40|396.25|393.37|396.42|393.54|396.42|393.54|395.91|393.03|0
1648132250000|2022-03-24 14:30:50|396.08|393.2|395.58|392.7|396.08|393.2|395.58|392.7|0
1648132260000|2022-03-24 14:31:00|393.72|390.84|393.89|391.01|394.23|391.35|393.38|390.5|0
1648132270000|2022-03-24 14:31:10|393.72|390.84|393.72|390.84|393.72|390.84|393.38|390.5|0
1648132280000|2022-03-24 14:31:20|393.64|390.76|393.05|390.17|393.64|390.76|393.05|390.17|0
1648132290000|2022-03-24 14:31:30|393.13|390.25|393.21|390.33|393.3|390.42|393.13|390.25|0
1648132300000|2022-03-24 14:31:40|393.72|390.84|394.06|391.18|394.06|391.18|393.72|390.84|0
1648132310000|2022-03-24 14:31:50|394.23|391.35|393.72|390.84|394.23|391.35|393.72|390.84|0
1648132320000|2022-03-24 14:32:00|393.38|390.5|393.72|390.84|393.72|390.84|393.38|390.5|0
1648132330000|2022-03-24 14:32:10|393.81|390.93|393.55|390.67|393.81|390.93|393.55|390.67|0
1648132340000|2022-03-24 14:32:20|393.38|390.5|393.21|390.33|393.55|390.67|393.21|390.33|0
1648132350000|2022-03-24 14:32:30|392.88|390|391.87|388.99|392.88|390|391.87|388.99|0
1648132360000|2022-03-24 14:32:40|391.53|388.65|390.86|387.98|391.53|388.65|390.86|387.98|0
1648132370000|2022-03-24 14:32:50|390.19|387.31|390.19|387.31|390.19|387.31|389.86|386.98|0
1648132380000|2022-03-24 14:33:00|389.86|386.98|390.19|387.31|390.19|387.31|389.86|386.98|0
1648132390000|2022-03-24 14:33:10|390.02|387.14|390.11|387.23|390.19|387.31|389.94|387.06|0
1648132400000|2022-03-24 14:33:20|389.69|386.81|390.31|387.43|390.31|387.43|388.85|385.97|0
1648132410000|2022-03-24 14:33:30|390.48|387.6|390.65|387.77|390.73|387.85|390.48|387.6|0
1648132420000|2022-03-24 14:33:40|390.81|387.93|390.15|387.27|390.81|387.93|390.15|387.27|0
1648132430000|2022-03-24 14:33:50|390.48|387.6|390.31|387.43|390.48|387.6|390.31|387.43|0
1648132440000|2022-03-24 14:34:00|390.48|387.6|390.15|387.27|390.65|387.77|390.15|387.27|0
1648132450000|2022-03-24 14:34:10|389.31|386.43|388.98|386.1|389.31|386.43|388.98|386.1|0
1648132460000|2022-03-24 14:34:20|389.15|386.27|388.81|385.93|389.31|386.43|388.81|385.93|0
1648132470000|2022-03-24 14:34:30|388.65|385.77|388.81|385.93|388.81|385.93|388.65|385.77|0
1648132480000|2022-03-24 14:34:40|388.64|385.76|388.64|385.76|388.64|385.76|388.48|385.6|0
1648132490000|2022-03-24 14:34:50|388.81|385.93|388.98|386.1|388.98|386.1|388.81|385.93|0
1648132500000|2022-03-24 14:35:00|389.14|386.26|388.64|385.76|389.14|386.26|388.64|385.76|0
1648132510000|2022-03-24 14:35:10|388.98|386.1|389.31|386.43|389.31|386.43|388.98|386.1|0
1648132520000|2022-03-24 14:35:20|389.64|386.76|388.81|385.93|389.64|386.76|388.81|385.93|0
1648132530000|2022-03-24 14:35:30|388.64|385.76|388.64|385.76|388.64|385.76|388.31|385.43|0
1648132540000|2022-03-24 14:35:40|388.48|385.6|388.23|385.35|388.48|385.6|388.14|385.26|0
1648132550000|2022-03-24 14:35:50|388.14|385.26|387.98|385.1|388.14|385.26|387.98|385.1|0
1648132560000|2022-03-24 14:36:00|387.81|384.93|388.64|385.76|388.64|385.76|387.81|384.93|0
1648132570000|2022-03-24 14:36:10|388.81|385.93|389.14|386.26|389.14|386.26|388.64|385.76|0
1648132580000|2022-03-24 14:36:20|388.81|385.93|389.14|386.26|389.14|386.26|388.81|385.93|0
1648132590000|2022-03-24 14:36:30|388.98|386.1|389.14|386.26|389.14|386.26|388.81|385.93|0
1648132600000|2022-03-24 14:36:40|389.31|386.43|389.31|386.43|389.48|386.6|389.14|386.26|0
1648132610000|2022-03-24 14:36:50|389.48|386.6|389.48|386.6|389.64|386.76|389.48|386.6|0
1648132620000|2022-03-24 14:37:00|389.64|386.76|390.14|387.26|390.14|387.26|389.64|386.76|0
1648132630000|2022-03-24 14:37:10|389.98|387.1|389.48|386.6|389.98|387.1|389.48|386.6|0
1648132640000|2022-03-24 14:37:20|389.31|386.43|389.48|386.6|389.81|386.93|389.31|386.43|0
1648132650000|2022-03-24 14:37:30|389.64|386.76|389.14|386.26|389.64|386.76|389.14|386.26|0
1648132660000|2022-03-24 14:37:40|389.48|386.6|390.14|387.26|390.14|387.26|389.48|386.6|0
1648132670000|2022-03-24 14:37:50|389.98|387.1|390.14|387.26|390.14|387.26|389.98|387.1|0
1648132680000|2022-03-24 14:38:00|390.31|387.43|391.31|388.43|391.31|388.43|390.14|387.26|0
1648132690000|2022-03-24 14:38:10|391.15|388.27|391.48|388.6|391.48|388.6|390.98|388.1|0
1648132700000|2022-03-24 14:38:20|391.31|388.43|391.82|388.94|391.98|389.1|391.31|388.43|0
1648132710000|2022-03-24 14:38:30|391.9|389.02|391.48|388.6|391.9|389.02|391.48|388.6|0
1648132720000|2022-03-24 14:38:40|391.31|388.43|390.98|388.1|391.31|388.43|390.98|388.1|0
1648132730000|2022-03-24 14:38:50|391.31|388.43|391.65|388.77|391.65|388.77|391.31|388.43|0
1648132740000|2022-03-24 14:39:00|391.48|388.6|391.4|388.52|391.48|388.6|391.4|388.52|0
1648132750000|2022-03-24 14:39:10|391.48|388.6|391.48|388.6|391.65|388.77|391.48|388.6|0
1648132760000|2022-03-24 14:39:20|391.31|388.43|391.31|388.43|391.65|388.77|391.31|388.43|0
1648132770000|2022-03-24 14:39:30|391.15|388.27|391.15|388.27|391.31|388.43|391.15|388.27|0
1648132780000|2022-03-24 14:39:40|391.31|388.43|391.48|388.6|391.65|388.77|391.31|388.43|0
1648132790000|2022-03-24 14:39:50|391.82|388.94|391.31|388.43|391.82|388.94|391.31|388.43|0
1648132800000|2022-03-24 14:40:00|390.98|388.1|390.98|388.1|390.98|388.1|390.81|387.93|0
1648132810000|2022-03-24 14:40:10|391.15|388.27|391.48|388.6|391.48|388.6|390.9|388.02|0
1648132820000|2022-03-24 14:40:20|391.65|388.77|391.98|389.1|391.98|389.1|391.65|388.77|0
1648132830000|2022-03-24 14:40:30|392.49|389.61|392.49|389.61|392.82|389.94|392.32|389.44|0
1648132840000|2022-03-24 14:40:40|392.15|389.27|392.65|389.77|392.65|389.77|392.15|389.27|0
1648132850000|2022-03-24 14:40:50|392.49|389.61|392.65|389.77|392.65|389.77|392.4|389.52|0
1648132860000|2022-03-24 14:41:00|392.82|389.94|392.65|389.77|392.82|389.94|392.65|389.77|0
1648132870000|2022-03-24 14:41:10|391.82|388.94|391.65|388.77|391.82|388.94|391.15|388.27|0
1648132880000|2022-03-24 14:41:20|391.82|388.94|392.57|389.69|392.57|389.69|391.82|388.94|0
1648132890000|2022-03-24 14:41:30|392.32|389.44|392.48|389.6|392.48|389.6|391.98|389.1|0
1648132900000|2022-03-24 14:41:40|392.32|389.44|392.65|389.77|392.65|389.77|392.32|389.44|0
1648132910000|2022-03-24 14:41:50|392.82|389.94|391.73|388.85|392.82|389.94|391.73|388.85|0
1648132920000|2022-03-24 14:42:00|391.65|388.77|391.31|388.43|391.65|388.77|391.31|388.43|0
1648132930000|2022-03-24 14:42:10|391.48|388.6|391.15|388.27|391.48|388.6|391.15|388.27|0
1648132940000|2022-03-24 14:42:20|391.07|388.19|391.15|388.27|391.31|388.43|391.07|388.19|0
1648132950000|2022-03-24 14:42:30|390.81|387.93|390.98|388.1|390.98|388.1|390.81|387.93|0
1648132960000|2022-03-24 14:42:40|391.31|388.43|390.98|388.1|391.65|388.77|390.98|388.1|0
1648132970000|2022-03-24 14:42:50|391.15|388.27|391.81|388.93|391.98|389.1|391.15|388.27|0
1648132980000|2022-03-24 14:43:00|392.15|389.27|392.15|389.27|392.32|389.44|392.15|389.27|0
1648132990000|2022-03-24 14:43:10|391.9|389.02|390.98|388.1|391.9|389.02|390.98|388.1|0
1648133000000|2022-03-24 14:43:20|391.15|388.27|391.31|388.43|391.31|388.43|391.15|388.27|0
1648133010000|2022-03-24 14:43:30|389.98|387.1|389.98|387.1|389.98|387.1|389.81|386.93|0
1648133020000|2022-03-24 14:43:40|390.48|387.6|390.81|387.93|390.81|387.93|390.48|387.6|0
1648133030000|2022-03-24 14:43:50|390.73|387.85|390.64|387.76|390.73|387.85|390.48|387.6|0
1648133040000|2022-03-24 14:44:00|390.81|387.93|390.73|387.85|390.81|387.93|390.48|387.6|0
1648133050000|2022-03-24 14:44:10|390.48|387.6|389.98|387.1|390.48|387.6|389.98|387.1|0
1648133060000|2022-03-24 14:44:20|389.81|386.93|390.14|387.26|390.14|387.26|389.81|386.93|0
1648133070000|2022-03-24 14:44:30|389.98|387.1|390.48|387.6|390.48|387.6|389.9|387.02|0
1648133080000|2022-03-24 14:44:40|390.23|387.35|389.81|386.93|390.31|387.43|389.81|386.93|0
1648133090000|2022-03-24 14:44:50|389.98|387.1|389.14|386.26|390.14|387.26|389.14|386.26|0
1648133100000|2022-03-24 14:45:00|388.81|385.93|388.97|386.09|389.47|386.59|388.81|385.93|0
1648133110000|2022-03-24 14:45:10|388.81|385.93|388.81|385.93|388.97|386.09|388.81|385.93|0
1648133120000|2022-03-24 14:45:20|388.64|385.76|387.81|384.93|388.64|385.76|387.81|384.93|0
1648133130000|2022-03-24 14:45:30|388.47|385.59|388.23|385.35|388.47|385.59|388.14|385.26|0
1648133140000|2022-03-24 14:45:40|387.48|384.6|387.64|384.76|387.64|384.76|387.48|384.6|0
1648133150000|2022-03-24 14:45:50|387.48|384.6|387.48|384.6|387.64|384.76|387.31|384.43|0
1648133160000|2022-03-24 14:46:00|387.31|384.43|387.31|384.43|387.31|384.43|386.98|384.1|0
1648133170000|2022-03-24 14:46:10|386.98|384.1|386.81|383.93|386.98|384.1|386.81|383.93|0
1648133180000|2022-03-24 14:46:20|387.14|384.26|387.48|384.6|387.64|384.76|387.14|384.26|0
1648133190000|2022-03-24 14:46:30|387.31|384.43|387.48|384.6|387.64|384.76|387.31|384.43|0
1648133200000|2022-03-24 14:46:40|387.64|384.76|387.48|384.6|387.64|384.76|387.48|384.6|0
1648133210000|2022-03-24 14:46:50|387.31|384.43|387.31|384.43|387.48|384.6|387.31|384.43|0
1648133220000|2022-03-24 14:47:00|387.14|384.26|386.64|383.76|387.14|384.26|386.64|383.76|0
1648133230000|2022-03-24 14:47:10|387.31|384.43|388.14|385.26|388.14|385.26|387.31|384.43|0
1648133240000|2022-03-24 14:47:20|387.81|384.93|387.31|384.43|387.81|384.93|387.31|384.43|0
1648133250000|2022-03-24 14:47:30|387.14|384.26|387.14|384.26|387.14|384.26|387.14|384.26|0
1648133260000|2022-03-24 14:47:40|387.31|384.43|387.81|384.93|387.81|384.93|387.31|384.43|0
1648133270000|2022-03-24 14:47:50|387.31|384.43|386.98|384.1|387.39|384.51|386.98|384.1|0
1648133280000|2022-03-24 14:48:00|386.81|383.93|387.47|384.59|387.47|384.59|386.81|383.93|0
1648133290000|2022-03-24 14:48:10|387.64|384.76|386.64|383.76|387.64|384.76|386.64|383.76|0
1648133300000|2022-03-24 14:48:20|386.48|383.6|386.31|383.43|386.48|383.6|386.31|383.43|0
1648133310000|2022-03-24 14:48:30|386.64|383.76|387.31|384.43|387.31|384.43|386.64|383.76|0
1648133320000|2022-03-24 14:48:40|386.98|384.1|387.47|384.59|387.47|384.59|386.98|384.1|0
1648133330000|2022-03-24 14:48:50|387.31|384.43|387.14|384.26|387.47|384.59|387.14|384.26|0
1648133340000|2022-03-24 14:49:00|387.31|384.43|387.31|384.43|387.31|384.43|387.31|384.43|0
1648133350000|2022-03-24 14:49:10|387.47|384.59|387.31|384.43|387.64|384.76|387.31|384.43|0
1648133360000|2022-03-24 14:49:20|386.98|384.1|387.47|384.59|387.47|384.59|386.98|384.1|0
1648133370000|2022-03-24 14:49:30|387.64|384.76|387.64|384.76|387.64|384.76|387.47|384.59|0
1648133380000|2022-03-24 14:49:40|387.47|384.59|387.97|385.09|387.97|385.09|387.47|384.59|0
1648133390000|2022-03-24 14:49:50|387.73|384.85|387.64|384.76|387.73|384.85|387.31|384.43|0
1648133400000|2022-03-24 14:50:00|387.47|384.59|388.14|385.26|388.31|385.43|387.47|384.59|0
1648133410000|2022-03-24 14:50:10|388.64|385.76|388.64|385.76|388.81|385.93|388.64|385.76|0
1648133420000|2022-03-24 14:50:20|388.97|386.09|389.14|386.26|389.14|386.26|388.97|386.09|0
1648133430000|2022-03-24 14:50:30|388.97|386.09|388.81|385.93|388.97|386.09|388.81|385.93|0
1648133440000|2022-03-24 14:50:40|388.97|386.09|389.31|386.43|389.31|386.43|388.97|386.09|0
1648133450000|2022-03-24 14:50:50|389.47|386.59|389.14|386.26|389.64|386.76|389.14|386.26|0
1648133460000|2022-03-24 14:51:00|388.97|386.09|389.81|386.93|389.81|386.93|388.97|386.09|0
1648133470000|2022-03-24 14:51:10|389.97|387.09|389.97|387.09|390.14|387.26|389.81|386.93|0
1648133480000|2022-03-24 14:51:20|390.14|387.26|389.47|386.59|390.14|387.26|389.47|386.59|0
1648133490000|2022-03-24 14:51:30|389.31|386.43|389.31|386.43|389.31|386.43|389.31|386.43|0
1648133500000|2022-03-24 14:51:40|389.14|386.26|389.3|386.42|389.3|386.42|388.97|386.09|0
1648133510000|2022-03-24 14:51:50|389.14|386.26|388.97|386.09|389.14|386.26|388.97|386.09|0
1648133520000|2022-03-24 14:52:00|388.8|385.92|385.55|382.67|388.8|385.92|385.55|382.67|0
1648133530000|2022-03-24 14:52:10|385.21|382.33|385.21|382.33|385.38|382.5|385.21|382.33|0
1648133540000|2022-03-24 14:52:20|386.34|383.46|386.67|383.79|386.67|383.79|386.34|383.46|0
1648133550000|2022-03-24 14:52:30|386.51|383.63|386.84|383.96|386.84|383.96|386.43|383.55|0
1648133560000|2022-03-24 14:52:40|387.01|384.13|387.01|384.13|387.17|384.29|387.01|384.13|0
1648133570000|2022-03-24 14:52:50|386.84|383.96|387.01|384.13|387.01|384.13|386.67|383.79|0
1648133580000|2022-03-24 14:53:00|386.67|383.79|386.17|383.29|386.67|383.79|386.17|383.29|0
1648133590000|2022-03-24 14:53:10|386.51|383.63|387.01|384.13|387.01|384.13|386.34|383.46|0
1648133600000|2022-03-24 14:53:20|387.17|384.29|387.01|384.13|387.17|384.29|387.01|384.13|0
1648133610000|2022-03-24 14:53:30|387.34|384.46|387.68|384.8|387.68|384.8|387.34|384.46|0
1648133620000|2022-03-24 14:53:40|387.84|384.96|387.84|384.96|387.84|384.96|387.84|384.96|0
1648133630000|2022-03-24 14:53:50|388.01|385.13|388.01|385.13|388.18|385.3|388.01|385.13|0
1648133640000|2022-03-24 14:54:00|388.18|385.3|387.84|384.96|388.34|385.46|387.84|384.96|0
1648133650000|2022-03-24 14:54:10|388.34|385.46|388.18|385.3|388.51|385.63|388.18|385.3|0
1648133660000|2022-03-24 14:54:20|387.84|384.96|387.67|384.79|387.84|384.96|387.51|384.63|0
1648133670000|2022-03-24 14:54:30|388.1|385.22|387.67|384.79|388.1|385.22|387.51|384.63|0
1648133680000|2022-03-24 14:54:40|387.51|384.63|387.34|384.46|387.51|384.63|387.34|384.46|0
1648133690000|2022-03-24 14:54:50|386.84|383.96|387.26|384.38|387.26|384.38|386.84|383.96|0
1648133700000|2022-03-24 14:55:00|387.34|384.46|387.01|384.13|387.34|384.46|387.01|384.13|0
1648133710000|2022-03-24 14:55:10|386.84|383.96|387.34|384.46|387.34|384.46|386.67|383.79|0
1648133720000|2022-03-24 14:55:20|387.26|384.38|387.34|384.46|387.34|384.46|387.26|384.38|0
1648133730000|2022-03-24 14:55:30|387.67|384.79|388.18|385.3|388.18|385.3|387.67|384.79|0
1648133740000|2022-03-24 14:55:40|388.34|385.46|387.84|384.96|388.34|385.46|387.84|384.96|0
1648133750000|2022-03-24 14:55:50|387.67|384.79|387.51|384.63|387.84|384.96|387.51|384.63|0
1648133760000|2022-03-24 14:56:00|387.84|384.96|388.18|385.3|388.18|385.3|387.84|384.96|0
1648133770000|2022-03-24 14:56:10|388.26|385.38|388.18|385.3|388.34|385.46|388.18|385.3|0
1648133780000|2022-03-24 14:56:20|388.34|385.46|388.51|385.63|388.51|385.63|388.34|385.46|0
1648133790000|2022-03-24 14:56:30|389.01|386.13|388.51|385.63|389.18|386.3|388.51|385.63|0
1648133800000|2022-03-24 14:56:40|388.34|385.46|388.51|385.63|388.51|385.63|388.34|385.46|0
1648133810000|2022-03-24 14:56:50|388.34|385.46|388.68|385.8|388.68|385.8|388.34|385.46|0
1648133820000|2022-03-24 14:57:00|388.84|385.96|389.01|386.13|389.01|386.13|388.84|385.96|0
1648133830000|2022-03-24 14:57:10|389.18|386.3|388.17|385.29|389.18|386.3|388.17|385.29|0
1648133840000|2022-03-24 14:57:20|388.34|385.46|389.34|386.46|389.34|386.46|388.17|385.29|0
1648133850000|2022-03-24 14:57:30|389.68|386.8|389.68|386.8|389.68|386.8|389.51|386.63|0
1648133860000|2022-03-24 14:57:40|389.6|386.72|389.01|386.13|389.6|386.72|389.01|386.13|0
1648133870000|2022-03-24 14:57:50|389.51|386.63|389.68|386.8|389.68|386.8|389.51|386.63|0
1648133880000|2022-03-24 14:58:00|389.51|386.63|389.34|386.46|389.51|386.63|389.18|386.3|0
1648133890000|2022-03-24 14:58:10|389.51|386.63|390.01|387.13|390.01|387.13|389.51|386.63|0
1648133900000|2022-03-24 14:58:20|390.18|387.3|390.01|387.13|390.18|387.3|389.93|387.05|0
1648133910000|2022-03-24 14:58:30|390.18|387.3|389.85|386.97|390.18|387.3|389.85|386.97|0
1648133920000|2022-03-24 14:58:40|389.68|386.8|389.51|386.63|389.68|386.8|389.51|386.63|0
1648133930000|2022-03-24 14:58:50|389.34|386.46|389.18|386.3|389.51|386.63|389.18|386.3|0
1648133940000|2022-03-24 14:59:00|389.01|386.13|389.01|386.13|389.01|386.13|388.68|385.8|0
1648133950000|2022-03-24 14:59:10|388.84|385.96|388.34|385.46|388.84|385.96|388.34|385.46|0
1648133960000|2022-03-24 14:59:20|388.51|385.63|388.84|385.96|388.84|385.96|388.51|385.63|0
1648133970000|2022-03-24 14:59:30|389.01|386.13|389.18|386.3|389.18|386.3|389.01|386.13|0
1648133980000|2022-03-24 14:59:40|389.01|386.13|389.01|386.13|389.18|386.3|389.01|386.13|0
1648133990000|2022-03-24 14:59:50|389.18|386.3|389.01|386.13|389.18|386.3|388.84|385.96|0
1648134000000|2022-03-24 15:00:00|388.34|385.46|389.18|386.3|389.18|386.3|388.34|385.46|0
1648134010000|2022-03-24 15:00:10|389.34|386.46|388.84|385.96|389.34|386.46|388.84|385.96|0
1648134020000|2022-03-24 15:00:20|388.67|385.79|388.67|385.79|388.67|385.79|388.34|385.46|0
1648134030000|2022-03-24 15:00:30|388.51|385.63|388.51|385.63|388.51|385.63|388.34|385.46|0
1648134040000|2022-03-24 15:00:40|388.17|385.29|388.01|385.13|388.17|385.29|388.01|385.13|0
1648134050000|2022-03-24 15:00:50|387.84|384.96|387.51|384.63|387.84|384.96|387.51|384.63|0
1648134060000|2022-03-24 15:01:00|387.34|384.46|384.51|381.63|387.84|384.96|384.51|381.63|0
1648134070000|2022-03-24 15:01:10|383.68|380.8|380.37|377.49|383.68|380.8|379.54|376.66|0
1648134080000|2022-03-24 15:01:20|381.69|378.81|383.18|380.3|383.18|380.3|381.69|378.81|0
1648134090000|2022-03-24 15:01:30|383.35|380.47|383.35|380.47|383.43|380.55|383.18|380.3|0
1648134100000|2022-03-24 15:01:40|383.01|380.13|383.68|380.8|383.84|380.96|383.01|380.13|0
1648134110000|2022-03-24 15:01:50|383.35|380.47|384.67|381.79|384.67|381.79|383.35|380.47|0
1648134120000|2022-03-24 15:02:00|384.84|381.96|385.84|382.96|385.84|382.96|384.84|381.96|0
1648134130000|2022-03-24 15:02:10|385.01|382.13|385.17|382.29|385.34|382.46|384.84|381.96|0
1648134140000|2022-03-24 15:02:20|385.34|382.46|384.51|381.63|385.34|382.46|384.51|381.63|0
1648134150000|2022-03-24 15:02:30|383.27|380.39|383.51|380.63|383.68|380.8|383.27|380.39|0
1648134160000|2022-03-24 15:02:40|382.85|379.97|383.84|380.96|384.01|381.13|382.85|379.97|0
1648134170000|2022-03-24 15:02:50|384.34|381.46|385.59|382.71|385.59|382.71|384.34|381.46|0
1648134180000|2022-03-24 15:03:00|385.67|382.79|385.59|382.71|385.67|382.79|385.51|382.63|0
1648134190000|2022-03-24 15:03:10|385.34|382.46|385.34|382.46|385.34|382.46|385.17|382.29|0
1648134200000|2022-03-24 15:03:20|385.5|382.62|385.34|382.46|385.5|382.62|385.17|382.29|0
1648134210000|2022-03-24 15:03:30|385.67|382.79|385.5|382.62|386.17|383.29|385.5|382.62|0
1648134220000|2022-03-24 15:03:40|385.34|382.46|386|383.12|386.34|383.46|385.34|382.46|0
1648134230000|2022-03-24 15:03:50|386.17|383.29|386|383.12|386.26|383.38|386|383.12|0
1648134240000|2022-03-24 15:04:00|385.84|382.96|385.84|382.96|385.84|382.96|385.84|382.96|0
1648134250000|2022-03-24 15:04:10|385.67|382.79|386.84|383.96|386.84|383.96|385.67|382.79|0
1648134260000|2022-03-24 15:04:20|386.67|383.79|386.67|383.79|386.67|383.79|386.5|383.62|0
1648134270000|2022-03-24 15:04:30|387.17|384.29|386.5|383.62|387.34|384.46|386.5|383.62|0
1648134280000|2022-03-24 15:04:40|386|383.12|386.09|383.21|386.09|383.21|386|383.12|0
1648134290000|2022-03-24 15:04:50|386|383.12|385.84|382.96|386|383.12|385.84|382.96|0
1648134300000|2022-03-24 15:05:00|385.34|382.46|385.5|382.62|385.84|382.96|385.34|382.46|0
1648134310000|2022-03-24 15:05:10|385.34|382.46|385.17|382.29|385.34|382.46|385.17|382.29|0
1648134320000|2022-03-24 15:05:20|384.84|381.96|383.84|380.96|384.84|381.96|383.84|380.96|0
1648134330000|2022-03-24 15:05:30|383.76|380.88|383.68|380.8|384.17|381.29|383.68|380.8|0
1648134340000|2022-03-24 15:05:40|383.51|380.63|383.1|380.22|383.51|380.63|383.1|380.22|0
1648134350000|2022-03-24 15:05:50|383.18|380.3|383.18|380.3|383.18|380.3|382.68|379.8|0
1648134360000|2022-03-24 15:06:00|383.01|380.13|383.18|380.3|383.18|380.3|383.01|380.13|0
1648134370000|2022-03-24 15:06:10|382.68|379.8|382.35|379.47|382.68|379.8|382.35|379.47|0
1648134380000|2022-03-24 15:06:20|382.52|379.64|382.52|379.64|382.52|379.64|382.18|379.3|0
1648134390000|2022-03-24 15:06:30|382.68|379.8|382.85|379.97|382.85|379.97|382.52|379.64|0
1648134400000|2022-03-24 15:06:40|383.01|380.13|383.18|380.3|383.18|380.3|383.01|380.13|0
1648134410000|2022-03-24 15:06:50|382.6|379.72|382.35|379.47|382.6|379.72|382.18|379.3|0
1648134420000|2022-03-24 15:07:00|382.85|379.97|383.18|380.3|383.18|380.3|382.85|379.97|0
1648134430000|2022-03-24 15:07:10|383.01|380.13|383.01|380.13|383.01|380.13|383.01|380.13|0
1648134440000|2022-03-24 15:07:20|383.18|380.3|382.52|379.64|383.18|380.3|382.35|379.47|0
1648134450000|2022-03-24 15:07:30|382.77|379.89|383.18|380.3|383.18|380.3|382.68|379.8|0
1648134460000|2022-03-24 15:07:40|383.01|380.13|383.01|380.13|383.18|380.3|382.85|379.97|0
1648134470000|2022-03-24 15:07:50|382.85|379.97|382.77|379.89|383.34|380.46|382.77|379.89|0
1648134480000|2022-03-24 15:08:00|382.68|379.8|383.18|380.3|383.34|380.46|382.68|379.8|0
1648134490000|2022-03-24 15:08:10|383.34|380.46|383.01|380.13|383.34|380.46|383.01|380.13|0
1648134500000|2022-03-24 15:08:20|383.18|380.3|384.01|381.13|384.01|381.13|383.01|380.13|0
1648134510000|2022-03-24 15:08:30|384.51|381.63|385.84|382.96|385.84|382.96|384.51|381.63|0
1648134520000|2022-03-24 15:08:40|385.92|383.04|386|383.12|386.17|383.29|385.92|383.04|0
1648134530000|2022-03-24 15:08:50|386.17|383.29|386|383.12|386.17|383.29|386|383.12|0
1648134540000|2022-03-24 15:09:00|385.84|382.96|386.84|383.96|387|384.12|385.84|382.96|0
1648134550000|2022-03-24 15:09:10|386.17|383.29|386|383.12|386.17|383.29|386|383.12|0
1648134560000|2022-03-24 15:09:20|385.5|382.62|385.84|382.96|385.84|382.96|385.34|382.46|0
1648134570000|2022-03-24 15:09:30|385.67|382.79|385.34|382.46|385.67|382.79|385.34|382.46|0
1648134580000|2022-03-24 15:09:40|385.17|382.29|385|382.12|385.17|382.29|385|382.12|0
1648134590000|2022-03-24 15:09:50|385.17|382.29|385|382.12|385.17|382.29|384.84|381.96|0
1648134600000|2022-03-24 15:10:00|385.67|382.79|385.84|382.96|386.17|383.29|385.5|382.62|0
1648134610000|2022-03-24 15:10:10|386.17|383.29|385.84|382.96|386.17|383.29|385.84|382.96|0
1648134620000|2022-03-24 15:10:20|386.09|383.21|386|383.12|386.25|383.37|386|383.12|0
1648134630000|2022-03-24 15:10:30|385.84|382.96|386|383.12|386|383.12|385.67|382.79|0
1648134640000|2022-03-24 15:10:40|386.33|383.45|385.83|382.95|386.5|383.62|385.83|382.95|0
1648134650000|2022-03-24 15:10:50|386.17|383.29|386.17|383.29|386.17|383.29|386.17|383.29|0
1648134660000|2022-03-24 15:11:00|385.5|382.62|385.5|382.62|385.67|382.79|385.5|382.62|0
1648134670000|2022-03-24 15:11:10|385.34|382.46|384.67|381.79|385.34|382.46|384.67|381.79|0
1648134680000|2022-03-24 15:11:20|385|382.12|385|382.12|385|382.12|384.76|381.88|0
1648134690000|2022-03-24 15:11:30|384.84|381.96|384.34|381.46|384.84|381.96|384.34|381.46|0
1648134700000|2022-03-24 15:11:40|384.17|381.29|384.67|381.79|384.76|381.88|384.17|381.29|0
1648134710000|2022-03-24 15:11:50|384.34|381.46|384.34|381.46|384.34|381.46|384.17|381.29|0
1648134720000|2022-03-24 15:12:00|384.01|381.13|384.01|381.13|384.09|381.21|384.01|381.13|0
1648134730000|2022-03-24 15:12:10|383.84|380.96|383.67|380.79|383.84|380.96|383.67|380.79|0
1648134740000|2022-03-24 15:12:20|383.51|380.63|382.51|379.63|383.51|380.63|382.51|379.63|0
1648134750000|2022-03-24 15:12:30|382.84|379.96|382.35|379.47|383.18|380.3|382.35|379.47|0
1648134760000|2022-03-24 15:12:40|382.1|379.22|382.02|379.14|382.35|379.47|382.02|379.14|0
1648134770000|2022-03-24 15:12:50|382.35|379.47|382.27|379.39|382.51|379.63|382.27|379.39|0
1648134780000|2022-03-24 15:13:00|382.02|379.14|381.85|378.97|382.02|379.14|381.69|378.81|0
1648134790000|2022-03-24 15:13:10|382.02|379.14|381.52|378.64|382.02|379.14|381.52|378.64|0
1648134800000|2022-03-24 15:13:20|381.69|378.81|382.02|379.14|382.1|379.22|381.52|378.64|0
1648134810000|2022-03-24 15:13:30|382.35|379.47|382.51|379.63|382.51|379.63|382.35|379.47|0
1648134820000|2022-03-24 15:13:40|382.27|379.39|382.35|379.47|382.35|379.47|382.02|379.14|0
1648134830000|2022-03-24 15:13:50|382.51|379.63|383.18|380.3|383.34|380.46|382.35|379.47|0
1648134840000|2022-03-24 15:14:00|383.34|380.46|383.18|380.3|383.34|380.46|383.1|380.22|0
1648134850000|2022-03-24 15:14:10|382.51|379.63|382.02|379.14|382.51|379.63|382.02|379.14|0
1648134860000|2022-03-24 15:14:20|381.85|378.97|382.35|379.47|382.35|379.47|381.85|378.97|0
1648134870000|2022-03-24 15:14:30|382.18|379.3|383.01|380.13|383.01|380.13|382.18|379.3|0
1648134880000|2022-03-24 15:14:40|382.84|379.96|382.84|379.96|383.01|380.13|382.84|379.96|0
1648134890000|2022-03-24 15:14:50|383.18|380.3|382.84|379.96|383.18|380.3|382.84|379.96|0
1648134900000|2022-03-24 15:15:00|382.18|379.3|382.02|379.14|382.68|379.8|382.02|379.14|0
1648134910000|2022-03-24 15:15:10|382.18|379.3|382.51|379.63|382.51|379.63|382.02|379.14|0
1648134920000|2022-03-24 15:15:20|382.68|379.8|382.35|379.47|382.68|379.8|382.35|379.47|0
1648134930000|2022-03-24 15:15:30|382.51|379.63|382.51|379.63|382.51|379.63|382.35|379.47|0
1648134940000|2022-03-24 15:15:40|382.68|379.8|382.51|379.63|382.68|379.8|382.35|379.47|0
1648134950000|2022-03-24 15:15:50|382.18|379.3|382.51|379.63|382.68|379.8|382.18|379.3|0
1648134960000|2022-03-24 15:16:00|382.84|379.96|383.34|380.46|383.34|380.46|382.84|379.96|0
1648134970000|2022-03-24 15:16:10|383.51|380.63|383.51|380.63|383.51|380.63|383.43|380.55|0
1648134980000|2022-03-24 15:16:20|383.67|380.79|383.67|380.79|383.76|380.88|383.67|380.79|0
1648134990000|2022-03-24 15:16:30|383.34|380.46|383.67|380.79|383.67|380.79|383.34|380.46|0
1648135000000|2022-03-24 15:16:40|383.43|380.55|384|381.12|384|381.12|383.43|380.55|0
1648135010000|2022-03-24 15:16:50|383.84|380.96|383.51|380.63|383.84|380.96|383.34|380.46|0
1648135020000|2022-03-24 15:17:00|382.51|379.63|383.01|380.13|383.17|380.29|382.51|379.63|0
1648135030000|2022-03-24 15:17:10|382.68|379.8|382.68|379.8|382.68|379.8|382.51|379.63|0
1648135040000|2022-03-24 15:17:20|382.84|379.96|383.01|380.13|383.01|380.13|382.84|379.96|0
1648135050000|2022-03-24 15:17:30|382.84|379.96|383.01|380.13|383.01|380.13|382.84|379.96|0
1648135060000|2022-03-24 15:17:40|382.68|379.8|382.18|379.3|382.68|379.8|382.01|379.13|0
1648135070000|2022-03-24 15:17:50|382.68|379.8|382.68|379.8|382.68|379.8|382.51|379.63|0
1648135080000|2022-03-24 15:18:00|382.35|379.47|382.51|379.63|382.68|379.8|382.35|379.47|0
1648135090000|2022-03-24 15:18:10|382.18|379.3|382.18|379.3|382.35|379.47|382.18|379.3|0
1648135100000|2022-03-24 15:18:20|382.35|379.47|381.85|378.97|382.35|379.47|381.68|378.8|0
1648135110000|2022-03-24 15:18:30|381.68|378.8|382.35|379.47|382.35|379.47|381.68|378.8|0
1648135120000|2022-03-24 15:18:40|382.1|379.22|382.01|379.13|382.18|379.3|382.01|379.13|0
1648135130000|2022-03-24 15:18:50|382.18|379.3|381.85|378.97|382.18|379.3|381.85|378.97|0
1648135140000|2022-03-24 15:19:00|382.51|379.63|382.01|379.13|382.51|379.63|382.01|379.13|0
1648135150000|2022-03-24 15:19:10|382.18|379.3|382.18|379.3|382.35|379.47|382.18|379.3|0
1648135160000|2022-03-24 15:19:20|382.35|379.47|382.18|379.3|382.35|379.47|382.18|379.3|0
1648135170000|2022-03-24 15:19:30|382.01|379.13|381.52|378.64|382.18|379.3|381.52|378.64|0
1648135180000|2022-03-24 15:19:40|381.35|378.47|381.19|378.31|381.52|378.64|381.19|378.31|0
1648135190000|2022-03-24 15:19:50|381.02|378.14|381.02|378.14|381.19|378.31|381.02|378.14|0
1648135200000|2022-03-24 15:20:00|380.36|377.48|380.69|377.81|380.69|377.81|380.36|377.48|0
1648135210000|2022-03-24 15:20:10|380.86|377.98|380.69|377.81|380.86|377.98|380.69|377.81|0
1648135220000|2022-03-24 15:20:20|380.86|377.98|381.02|378.14|381.02|378.14|380.86|377.98|0
1648135230000|2022-03-24 15:20:30|381.19|378.31|381.02|378.14|381.19|378.31|380.86|377.98|0
1648135240000|2022-03-24 15:20:40|381.19|378.31|381.6|378.72|381.85|378.97|381.19|378.31|0
1648135250000|2022-03-24 15:20:50|381.52|378.64|381.68|378.8|381.68|378.8|381.52|378.64|0
1648135260000|2022-03-24 15:21:00|381.85|378.97|381.85|378.97|381.85|378.97|381.35|378.47|0
1648135270000|2022-03-24 15:21:10|382.01|379.13|381.85|378.97|382.18|379.3|381.85|378.97|0
1648135280000|2022-03-24 15:21:20|381.68|378.8|381.68|378.8|382.01|379.13|381.68|378.8|0
1648135290000|2022-03-24 15:21:30|381.52|378.64|381.52|378.64|381.52|378.64|381.27|378.39|0
1648135300000|2022-03-24 15:21:40|381.68|378.8|381.68|378.8|381.68|378.8|381.68|378.8|0
1648135310000|2022-03-24 15:21:50|381.52|378.64|382.34|379.46|382.34|379.46|381.52|378.64|0
1648135320000|2022-03-24 15:22:00|382.51|379.63|382.68|379.8|382.68|379.8|382.51|379.63|0
1648135330000|2022-03-24 15:22:10|382.84|379.96|383.01|380.13|383.01|380.13|382.84|379.96|0
1648135340000|2022-03-24 15:22:20|382.84|379.96|382.34|379.46|382.84|379.96|382.34|379.46|0
1648135350000|2022-03-24 15:22:30|382.51|379.63|382.51|379.63|382.68|379.8|382.51|379.63|0
1648135360000|2022-03-24 15:22:40|382.68|379.8|382.84|379.96|382.84|379.96|382.6|379.72|0
1648135370000|2022-03-24 15:22:50|382.51|379.63|382.01|379.13|382.51|379.63|382.01|379.13|0
1648135380000|2022-03-24 15:23:00|381.68|378.8|381.85|378.97|381.85|378.97|381.68|378.8|0
1648135390000|2022-03-24 15:23:10|381.68|378.8|381.52|378.64|381.68|378.8|381.52|378.64|0
1648135400000|2022-03-24 15:23:20|381.35|378.47|381.52|378.64|381.52|378.64|381.19|378.31|0
1648135410000|2022-03-24 15:23:30|381.68|378.8|381.35|378.47|381.68|378.8|381.35|378.47|0
1648135420000|2022-03-24 15:23:40|381.19|378.31|381.19|378.31|381.35|378.47|381.19|378.31|0
1648135430000|2022-03-24 15:23:50|381.02|378.14|381.02|378.14|381.02|378.14|381.02|378.14|0
1648135440000|2022-03-24 15:24:00|380.52|377.64|380.69|377.81|381.02|378.14|380.52|377.64|0
1648135450000|2022-03-24 15:24:10|380.52|377.64|380.85|377.97|380.85|377.97|380.52|377.64|0
1648135460000|2022-03-24 15:24:20|380.69|377.81|380.69|377.81|380.69|377.81|380.69|377.81|0
1648135470000|2022-03-24 15:24:30|380.85|377.97|380.85|377.97|380.85|377.97|380.69|377.81|0
1648135480000|2022-03-24 15:24:40|381.02|378.14|381.11|378.23|381.19|378.31|381.02|378.14|0
1648135490000|2022-03-24 15:24:50|381.19|378.31|380.85|377.97|381.19|378.31|380.85|377.97|0
1648135500000|2022-03-24 15:25:00|380.69|377.81|380.69|377.81|380.85|377.97|380.69|377.81|0
1648135510000|2022-03-24 15:25:10|380.52|377.64|381.02|378.14|381.02|378.14|380.52|377.64|0
1648135520000|2022-03-24 15:25:20|381.35|378.47|381.02|378.14|381.35|378.47|380.85|377.97|0
1648135530000|2022-03-24 15:25:30|380.52|377.64|380.36|377.48|380.52|377.64|380.36|377.48|0
1648135540000|2022-03-24 15:25:40|380.03|377.15|379.04|376.16|380.03|377.15|379.04|376.16|0
1648135550000|2022-03-24 15:25:50|378.87|375.99|378.87|375.99|378.87|375.99|378.87|375.99|0
1648135560000|2022-03-24 15:26:00|378.71|375.83|378.71|375.83|378.87|375.99|378.71|375.83|0
1648135570000|2022-03-24 15:26:10|378.55|375.67|378.87|375.99|379.04|376.16|378.55|375.67|0
1648135580000|2022-03-24 15:26:20|378.71|375.83|378.38|375.5|378.71|375.83|378.38|375.5|0
1648135590000|2022-03-24 15:26:30|378.3|375.42|378.14|375.26|378.3|375.42|378.05|375.17|0
1648135600000|2022-03-24 15:26:40|378.05|375.17|377.89|375.01|378.22|375.34|377.89|375.01|0
1648135610000|2022-03-24 15:26:50|377.72|374.84|377.39|374.51|377.89|375.01|377.39|374.51|0
1648135620000|2022-03-24 15:27:00|377.56|374.68|376.9|374.02|377.56|374.68|376.9|374.02|0
1648135630000|2022-03-24 15:27:10|376.57|373.69|376.74|373.86|376.82|373.94|376.57|373.69|0
1648135640000|2022-03-24 15:27:20|376.99|374.11|377.07|374.19|377.07|374.19|376.99|374.11|0
1648135650000|2022-03-24 15:27:30|377.23|374.35|377.07|374.19|377.31|374.43|376.74|373.86|0
1648135660000|2022-03-24 15:27:40|377.23|374.35|377.31|374.43|377.31|374.43|377.07|374.19|0
1648135670000|2022-03-24 15:27:50|377.39|374.51|377.56|374.68|377.56|374.68|377.39|374.51|0
1648135680000|2022-03-24 15:28:00|377.48|374.6|377.23|374.35|377.56|374.68|377.23|374.35|0
1648135690000|2022-03-24 15:28:10|377.39|374.51|377.06|374.18|377.39|374.51|377.06|374.18|0
1648135700000|2022-03-24 15:28:20|376.74|373.86|376.74|373.86|376.74|373.86|376.41|373.53|0
1648135710000|2022-03-24 15:28:30|376.9|374.02|376.74|373.86|376.9|374.02|376.74|373.86|0
1648135720000|2022-03-24 15:28:40|376.9|374.02|376.57|373.69|376.9|374.02|376.57|373.69|0
1648135730000|2022-03-24 15:28:50|376.66|373.78|376.9|374.02|376.9|374.02|376.57|373.69|0
1648135740000|2022-03-24 15:29:00|376.74|373.86|376.57|373.69|376.74|373.86|376.24|373.36|0
1648135750000|2022-03-24 15:29:10|376.74|373.86|376.41|373.53|376.74|373.86|376.41|373.53|0
1648135760000|2022-03-24 15:29:20|376.57|373.69|376.57|373.69|376.57|373.69|376.41|373.53|0
1648135770000|2022-03-24 15:29:30|376.74|373.86|376.57|373.69|376.74|373.86|376.57|373.69|0
1648135780000|2022-03-24 15:29:40|376.74|373.86|376.9|374.02|376.9|374.02|376.57|373.69|0
1648135790000|2022-03-24 15:29:50|376.57|373.69|376.57|373.69|376.57|373.69|376.41|373.53|0
1648135800000|2022-03-24 15:30:00|376.41|373.53|375.75|372.87|376.41|373.53|375.75|372.87|0
1648135810000|2022-03-24 15:30:10|375.42|372.54|375.75|372.87|375.92|373.04|375.42|372.54|0
1648135820000|2022-03-24 15:30:20|375.59|372.71|375.26|372.38|375.59|372.71|375.26|372.38|0
1648135830000|2022-03-24 15:30:30|375.59|372.71|375.26|372.38|375.59|372.71|375.26|372.38|0
1648135840000|2022-03-24 15:30:40|375.42|372.54|375.75|372.87|375.92|373.04|375.42|372.54|0
1648135850000|2022-03-24 15:30:50|376.08|373.2|375.75|372.87|376.08|373.2|375.75|372.87|0
1648135860000|2022-03-24 15:31:00|375.67|372.79|375.42|372.54|375.75|372.87|375.42|372.54|0
1648135870000|2022-03-24 15:31:10|375.59|372.71|375.35|372.47|375.59|372.71|375.35|372.47|0
1648135880000|2022-03-24 15:31:20|375.26|372.38|375.42|372.54|375.59|372.71|375.26|372.38|0
1648135890000|2022-03-24 15:31:30|375.59|372.71|375.42|372.54|375.59|372.71|375.26|372.38|0
1648135900000|2022-03-24 15:31:40|375.59|372.71|375.59|372.71|375.59|372.71|375.59|372.71|0
1648135910000|2022-03-24 15:31:50|375.75|372.87|375.42|372.54|375.75|372.87|375.42|372.54|0
1648135920000|2022-03-24 15:32:00|375.34|372.46|375.51|372.63|375.51|372.63|375.26|372.38|0
1648135930000|2022-03-24 15:32:10|375.59|372.71|375.42|372.54|375.59|372.71|375.42|372.54|0
1648135940000|2022-03-24 15:32:20|375.51|372.63|375.59|372.71|375.59|372.71|375.42|372.54|0
1648135950000|2022-03-24 15:32:30|375.75|372.87|375.26|372.38|375.75|372.87|375.1|372.22|0
1648135960000|2022-03-24 15:32:40|375.18|372.3|375.26|372.38|375.42|372.54|375.1|372.22|0
1648135970000|2022-03-24 15:32:50|375.75|372.87|375.59|372.71|375.75|372.87|375.59|372.71|0
1648135980000|2022-03-24 15:33:00|375.75|372.87|375.59|372.71|375.75|372.87|375.59|372.71|0
1648135990000|2022-03-24 15:33:10|375.91|373.03|375.75|372.87|375.91|373.03|375.59|372.71|0
1648136000000|2022-03-24 15:33:20|376.08|373.2|376.08|373.2|376.08|373.2|375.91|373.03|0
1648136010000|2022-03-24 15:33:30|375.91|373.03|376.41|373.53|376.41|373.53|375.91|373.03|0
1648136020000|2022-03-24 15:33:40|376.24|373.36|375.91|373.03|376.24|373.36|375.91|373.03|0
1648136030000|2022-03-24 15:33:50|375.75|372.87|375.75|372.87|375.75|372.87|375.75|372.87|0
1648136040000|2022-03-24 15:34:00|375.84|372.96|376.41|373.53|376.41|373.53|375.84|372.96|0
1648136050000|2022-03-24 15:34:10|376.57|373.69|376.9|374.02|376.9|374.02|376.57|373.69|0
1648136070000|2022-03-24 15:34:30|377.06|374.18|377.06|374.18|377.06|374.18|377.06|374.18|0
1648136080000|2022-03-24 15:34:40|376.73|373.85|376.24|373.36|376.73|373.85|376.08|373.2|0
1648136090000|2022-03-24 15:34:50|376.41|373.53|376.9|374.02|376.9|374.02|376.41|373.53|0
1648136100000|2022-03-24 15:35:00|377.06|374.18|377.23|374.35|377.23|374.35|377.06|374.18|0
1648136110000|2022-03-24 15:35:10|377.39|374.51|377.23|374.35|377.39|374.51|377.23|374.35|0
1648136120000|2022-03-24 15:35:20|377.06|374.18|377.39|374.51|377.39|374.51|377.06|374.18|0
1648136130000|2022-03-24 15:35:30|376.9|374.02|376.73|373.85|376.9|374.02|376.73|373.85|0
1648136140000|2022-03-24 15:35:40|376.57|373.69|376.57|373.69|376.57|373.69|376.41|373.53|0
1648136150000|2022-03-24 15:35:50|376.49|373.61|376.57|373.69|376.57|373.69|376.49|373.61|0
1648136160000|2022-03-24 15:36:00|376.24|373.36|376.41|373.53|376.57|373.69|376.08|373.2|0
1648136170000|2022-03-24 15:36:10|376.57|373.69|376.9|374.02|376.9|374.02|376.57|373.69|0
1648136180000|2022-03-24 15:36:20|376.57|373.69|376.57|373.69|376.73|373.85|376.57|373.69|0
1648136190000|2022-03-24 15:36:30|376.41|373.53|376.33|373.45|376.41|373.53|376.24|373.36|0
1648136200000|2022-03-24 15:36:40|376.9|374.02|376.9|374.02|376.9|374.02|376.9|374.02|0
1648136210000|2022-03-24 15:36:50|376.73|373.85|376.41|373.53|376.73|373.85|376.41|373.53|0
1648136220000|2022-03-24 15:37:00|376.4|373.52|376.33|373.45|376.4|373.52|376.24|373.36|0
1648136230000|2022-03-24 15:37:10|376.73|373.85|376.4|373.52|376.73|373.85|376.4|373.52|0
1648136240000|2022-03-24 15:37:20|376.33|373.45|376.33|373.45|376.33|373.45|376.33|373.45|0
1648136250000|2022-03-24 15:37:30|376.4|373.52|376.98|374.1|376.98|374.1|376.4|373.52|0
1648136260000|2022-03-24 15:37:40|377.06|374.18|376.4|373.52|377.06|374.18|376.24|373.36|0
1648136270000|2022-03-24 15:37:50|376.57|373.69|376.4|373.52|376.57|373.69|376.33|373.45|0
1648136280000|2022-03-24 15:38:00|376.33|373.45|376.24|373.36|376.4|373.52|376.24|373.36|0
1648136290000|2022-03-24 15:38:10|376.08|373.2|375.91|373.03|376.08|373.2|375.91|373.03|0
1648136310000|2022-03-24 15:38:30|377.98|375.1|375.35|372.47|377.98|375.1|375.35|372.47|0
1648136320000|2022-03-24 15:38:40|374.04|371.16|374.04|371.16|374.13|371.25|374.04|371.16|0
1648136330000|2022-03-24 15:38:50|373.88|371|374.21|371.33|374.21|371.33|373.88|371|0
1648136340000|2022-03-24 15:39:00|374.04|371.16|373.88|371|374.04|371.16|373.88|371|0
1648136350000|2022-03-24 15:39:10|374.04|371.16|374.21|371.33|374.21|371.33|373.88|371|0
1648136360000|2022-03-24 15:39:20|374.04|371.16|373.88|371|374.04|371.16|373.88|371|0
1648136370000|2022-03-24 15:39:30|374.13|371.25|374.37|371.49|374.54|371.66|374.13|371.25|0
1648136380000|2022-03-24 15:39:40|374.04|371.16|374.21|371.33|374.21|371.33|374.04|371.16|0
1648136390000|2022-03-24 15:39:50|373.88|371|373.96|371.08|373.96|371.08|373.88|371|0
1648136400000|2022-03-24 15:40:00|373.88|371|373.96|371.08|374.04|371.16|373.88|371|0
1648136410000|2022-03-24 15:40:10|373.71|370.83|373.96|371.08|373.96|371.08|373.55|370.67|0
1648136420000|2022-03-24 15:40:20|373.88|371|373.88|371|373.88|371|373.88|371|0
1648136430000|2022-03-24 15:40:30|373.71|370.83|373.39|370.51|373.71|370.83|373.39|370.51|0
1648136440000|2022-03-24 15:40:40|373.22|370.34|372.73|369.85|373.22|370.34|372.73|369.85|0
1648136450000|2022-03-24 15:40:50|372.65|369.77|372.57|369.69|372.65|369.77|372.57|369.69|0
1648136460000|2022-03-24 15:41:00|372.73|369.85|372.73|369.85|372.73|369.85|372.73|369.85|0
1648136470000|2022-03-24 15:41:10|372.57|369.69|371.75|368.87|372.57|369.69|371.75|368.87|0
1648136480000|2022-03-24 15:41:20|371.58|368.7|371.91|369.03|371.91|369.03|371.58|368.7|0
1648136490000|2022-03-24 15:41:30|371.75|368.87|372.08|369.2|372.08|369.2|371.75|368.87|0
1648136500000|2022-03-24 15:41:40|372.24|369.36|372.24|369.36|372.57|369.69|372.24|369.36|0
1648136510000|2022-03-24 15:41:50|372.57|369.69|372.4|369.52|372.57|369.69|372.4|369.52|0
1648136520000|2022-03-24 15:42:00|372.57|369.69|372.57|369.69|372.57|369.69|372.57|369.69|0
1648136530000|2022-03-24 15:42:10|372.4|369.52|371.91|369.03|372.4|369.52|371.91|369.03|0
1648136540000|2022-03-24 15:42:20|371.75|368.87|371.58|368.7|371.75|368.87|371.58|368.7|0
1648136550000|2022-03-24 15:42:30|372.07|369.19|371.09|368.21|372.07|369.19|371.09|368.21|0
1648136560000|2022-03-24 15:42:40|370.44|367.56|370.77|367.89|370.77|367.89|370.44|367.56|0
1648136570000|2022-03-24 15:42:50|370.6|367.72|370.6|367.72|370.6|367.72|370.6|367.72|0
1648136580000|2022-03-24 15:43:00|370.44|367.56|370.44|367.56|370.44|367.56|370.28|367.4|0
1648136590000|2022-03-24 15:43:10|370.77|367.89|370.77|367.89|370.93|368.05|370.77|367.89|0
1648136600000|2022-03-24 15:43:20|370.93|368.05|370.77|367.89|370.93|368.05|370.6|367.72|0
1648136610000|2022-03-24 15:43:30|370.44|367.56|370.6|367.72|370.6|367.72|370.28|367.4|0
1648136620000|2022-03-24 15:43:40|370.77|367.89|370.77|367.89|370.93|368.05|370.77|367.89|0
1648136630000|2022-03-24 15:43:50|370.93|368.05|370.77|367.89|370.93|368.05|370.77|367.89|0
1648136640000|2022-03-24 15:44:00|370.93|368.05|371.09|368.21|371.09|368.21|370.93|368.05|0
1648136650000|2022-03-24 15:44:10|371.26|368.38|371.34|368.46|371.34|368.46|371.09|368.21|0
1648136660000|2022-03-24 15:44:20|371.42|368.54|371.75|368.87|371.91|369.03|371.42|368.54|0
1648136670000|2022-03-24 15:44:30|371.91|369.03|371.58|368.7|371.91|369.03|371.42|368.54|0
1648136680000|2022-03-24 15:44:40|371.42|368.54|371.42|368.54|371.42|368.54|371.26|368.38|0
1648136690000|2022-03-24 15:44:50|371.26|368.38|371.09|368.21|371.26|368.38|370.93|368.05|0
1648136700000|2022-03-24 15:45:00|371.42|368.54|371.58|368.7|371.58|368.7|371.42|368.54|0
1648136710000|2022-03-24 15:45:10|371.75|368.87|371.75|368.87|371.91|369.03|371.75|368.87|0
1648136720000|2022-03-24 15:45:20|371.91|369.03|371.91|369.03|372.07|369.19|371.91|369.03|0
1648136730000|2022-03-24 15:45:30|372.07|369.19|371.75|368.87|372.07|369.19|371.75|368.87|0
1648136740000|2022-03-24 15:45:40|371.58|368.7|371.75|368.87|371.75|368.87|371.58|368.7|0
1648136750000|2022-03-24 15:45:50|371.58|368.7|371.58|368.7|371.75|368.87|371.58|368.7|0
1648136760000|2022-03-24 15:46:00|371.67|368.79|371.58|368.7|371.67|368.79|371.42|368.54|0
1648136770000|2022-03-24 15:46:10|371.91|369.03|372.24|369.36|372.24|369.36|371.91|369.03|0
1648136780000|2022-03-24 15:46:20|371.91|369.03|371.58|368.7|371.91|369.03|371.58|368.7|0
1648136790000|2022-03-24 15:46:30|371.42|368.54|371.09|368.21|371.42|368.54|371.09|368.21|0
1648136800000|2022-03-24 15:46:40|371.26|368.38|372.07|369.19|372.24|369.36|371.26|368.38|0
1648136810000|2022-03-24 15:46:50|371.91|369.03|371.75|368.87|372.07|369.19|371.75|368.87|0
1648136820000|2022-03-24 15:47:00|371.91|369.03|371.91|369.03|371.91|369.03|371.75|368.87|0
1648136830000|2022-03-24 15:47:10|371.75|368.87|371.42|368.54|371.75|368.87|371.42|368.54|0
1648136840000|2022-03-24 15:47:20|371.58|368.7|371.09|368.21|371.58|368.7|371.09|368.21|0
1648136850000|2022-03-24 15:47:30|371.26|368.38|371.75|368.87|371.75|368.87|371.26|368.38|0
1648136860000|2022-03-24 15:47:40|371.58|368.7|371.42|368.54|371.58|368.7|371.42|368.54|0
1648136870000|2022-03-24 15:47:50|371.26|368.38|371.09|368.21|371.26|368.38|371.09|368.21|0
1648136880000|2022-03-24 15:48:00|371.26|368.38|371.09|368.21|371.42|368.54|371.09|368.21|0
1648136890000|2022-03-24 15:48:10|370.93|368.05|371.26|368.38|371.26|368.38|370.93|368.05|0
1648136900000|2022-03-24 15:48:20|371.09|368.21|371.09|368.21|371.09|368.21|370.93|368.05|0
1648136910000|2022-03-24 15:48:30|370.93|368.05|371.09|368.21|371.25|368.37|370.93|368.05|0
1648136920000|2022-03-24 15:48:40|371.25|368.37|371.25|368.37|371.42|368.54|371.25|368.37|0
1648136930000|2022-03-24 15:48:50|371.09|368.21|371.09|368.21|371.25|368.37|370.93|368.05|0
1648136940000|2022-03-24 15:49:00|371.42|368.54|371.75|368.87|371.75|368.87|371.09|368.21|0
1648136950000|2022-03-24 15:49:10|372.07|369.19|372.07|369.19|372.24|369.36|372.07|369.19|0
1648136960000|2022-03-24 15:49:20|372.24|369.36|372.07|369.19|372.24|369.36|372.07|369.19|0
1648136970000|2022-03-24 15:49:30|372.24|369.36|372.24|369.36|372.24|369.36|372.07|369.19|0
1648136980000|2022-03-24 15:49:40|372.56|369.68|372.56|369.68|372.73|369.85|372.56|369.68|0
1648136990000|2022-03-24 15:49:50|372.73|369.85|373.05|370.17|373.05|370.17|372.73|369.85|0
1648137000000|2022-03-24 15:50:00|373.38|370.5|373.38|370.5|373.38|370.5|373.22|370.34|0
1648137010000|2022-03-24 15:50:10|373.3|370.42|373.55|370.67|373.55|370.67|373.3|370.42|0
1648137020000|2022-03-24 15:50:20|373.38|370.5|373.8|370.92|373.8|370.92|373.22|370.34|0
1648137030000|2022-03-24 15:50:30|373.55|370.67|374.2|371.32|374.2|371.32|373.55|370.67|0
1648137040000|2022-03-24 15:50:40|374.04|371.16|374.04|371.16|374.2|371.32|374.04|371.16|0
1648137050000|2022-03-24 15:50:50|374.37|371.49|374.2|371.32|374.37|371.49|374.2|371.32|0
1648137060000|2022-03-24 15:51:00|373.87|370.99|373.55|370.67|373.87|370.99|373.55|370.67|0
1648137070000|2022-03-24 15:51:10|373.71|370.83|373.71|370.83|373.71|370.83|373.71|370.83|0
1648137080000|2022-03-24 15:51:20|373.87|370.99|373.71|370.83|373.87|370.99|373.71|370.83|0
1648137090000|2022-03-24 15:51:30|373.55|370.67|373.05|370.17|373.55|370.67|373.05|370.17|0
1648137100000|2022-03-24 15:51:40|373.38|370.5|373.55|370.67|373.55|370.67|373.38|370.5|0
1648137110000|2022-03-24 15:51:50|373.71|370.83|373.55|370.67|373.87|370.99|373.55|370.67|0
1648137120000|2022-03-24 15:52:00|373.47|370.59|373.22|370.34|373.55|370.67|373.22|370.34|0
1648137130000|2022-03-24 15:52:10|373.47|370.59|373.22|370.34|373.55|370.67|373.22|370.34|0
1648137140000|2022-03-24 15:52:20|373.38|370.5|373.47|370.59|373.55|370.67|373.38|370.5|0
1648137150000|2022-03-24 15:52:30|373.55|370.67|373.55|370.67|373.55|370.67|373.38|370.5|0
1648137160000|2022-03-24 15:52:40|374.04|371.16|374.12|371.24|374.2|371.32|374.04|371.16|0
1648137170000|2022-03-24 15:52:50|374.04|371.16|374.2|371.32|374.2|371.32|373.87|370.99|0
1648137180000|2022-03-24 15:53:00|374.37|371.49|374.37|371.49|374.53|371.65|374.37|371.49|0
1648137190000|2022-03-24 15:53:10|374.53|371.65|374.04|371.16|374.53|371.65|374.04|371.16|0
1648137200000|2022-03-24 15:53:20|374.2|371.32|374.37|371.49|374.37|371.49|374.2|371.32|0
1648137210000|2022-03-24 15:53:30|374.53|371.65|374.53|371.65|374.53|371.65|374.37|371.49|0
1648137220000|2022-03-24 15:53:40|374.69|371.81|374.86|371.98|374.86|371.98|374.69|371.81|0
1648137230000|2022-03-24 15:53:50|374.37|371.49|374.04|371.16|374.37|371.49|374.04|371.16|0
1648137240000|2022-03-24 15:54:00|374.2|371.32|374.04|371.16|374.2|371.32|373.54|370.66|0
1648137250000|2022-03-24 15:54:10|373.71|370.83|373.54|370.66|373.71|370.83|373.54|370.66|0
1648137260000|2022-03-24 15:54:20|373.87|370.99|373.38|370.5|373.87|370.99|373.38|370.5|0
1648137270000|2022-03-24 15:54:30|373.54|370.66|373.54|370.66|373.71|370.83|373.38|370.5|0
1648137280000|2022-03-24 15:54:40|373.87|370.99|373.71|370.83|373.87|370.99|373.71|370.83|0
1648137290000|2022-03-24 15:54:50|373.63|370.75|373.63|370.75|373.71|370.83|373.54|370.66|0
1648137300000|2022-03-24 15:55:00|373.71|370.83|373.38|370.5|373.71|370.83|373.38|370.5|0
1648137310000|2022-03-24 15:55:10|373.54|370.66|373.38|370.5|373.54|370.66|373.22|370.34|0
1648137320000|2022-03-24 15:55:20|373.22|370.34|373.14|370.26|373.22|370.34|373.05|370.17|0
1648137330000|2022-03-24 15:55:30|373.05|370.17|372.4|369.52|373.05|370.17|372.4|369.52|0
1648137340000|2022-03-24 15:55:40|372.56|369.68|372.4|369.52|372.56|369.68|372.4|369.52|0
1648137350000|2022-03-24 15:55:50|372.56|369.68|372.72|369.84|372.72|369.84|372.48|369.6|0
1648137360000|2022-03-24 15:56:00|372.81|369.93|373.05|370.17|373.05|370.17|372.56|369.68|0
1648137370000|2022-03-24 15:56:10|373.22|370.34|372.72|369.84|373.22|370.34|372.72|369.84|0
1648137380000|2022-03-24 15:56:20|372.81|369.93|372.56|369.68|372.81|369.93|372.56|369.68|0
1648137390000|2022-03-24 15:56:30|372.72|369.84|372.81|369.93|372.89|370.01|372.72|369.84|0
1648137400000|2022-03-24 15:56:40|373.22|370.34|373.54|370.66|373.54|370.66|373.22|370.34|0
1648137410000|2022-03-24 15:56:50|373.3|370.42|373.22|370.34|373.3|370.42|373.22|370.34|0
1648137420000|2022-03-24 15:57:00|373.38|370.5|373.87|370.99|373.87|370.99|373.38|370.5|0
1648137430000|2022-03-24 15:57:10|373.54|370.66|373.38|370.5|373.54|370.66|373.05|370.17|0
1648137440000|2022-03-24 15:57:20|373.71|370.83|373.54|370.66|373.71|370.83|373.54|370.66|0
1648137450000|2022-03-24 15:57:30|373.71|370.83|373.22|370.34|373.71|370.83|373.14|370.26|0
1648137460000|2022-03-24 15:57:40|373.54|370.66|373.87|370.99|373.87|370.99|373.54|370.66|0
1648137470000|2022-03-24 15:57:50|373.71|370.83|373.54|370.66|373.71|370.83|373.54|370.66|0
1648137480000|2022-03-24 15:58:00|373.71|370.83|373.87|370.99|373.87|370.99|373.71|370.83|0
1648137490000|2022-03-24 15:58:10|373.71|370.83|373.38|370.5|373.71|370.83|373.38|370.5|0
1648137500000|2022-03-24 15:58:20|373.54|370.66|373.38|370.5|373.54|370.66|373.38|370.5|0
1648137510000|2022-03-24 15:58:30|373.71|370.83|373.71|370.83|373.71|370.83|373.54|370.66|0
1648137520000|2022-03-24 15:58:40|373.54|370.66|373.38|370.5|373.54|370.66|373.38|370.5|0
1648137530000|2022-03-24 15:58:50|373.54|370.66|373.21|370.33|373.54|370.66|373.21|370.33|0
1648137540000|2022-03-24 15:59:00|373.05|370.17|372.72|369.84|373.05|370.17|372.72|369.84|0
1648137550000|2022-03-24 15:59:10|372.89|370.01|373.38|370.5|373.38|370.5|372.89|370.01|0
1648137560000|2022-03-24 15:59:20|373.21|370.33|373.54|370.66|373.54|370.66|373.21|370.33|0
1648137570000|2022-03-24 15:59:30|373.21|370.33|373.54|370.66|373.54|370.66|373.21|370.33|0
1648137580000|2022-03-24 15:59:40|373.38|370.5|373.21|370.33|373.54|370.66|373.21|370.33|0
1648137590000|2022-03-24 15:59:50|373.38|370.5|373.54|370.66|373.54|370.66|373.21|370.33|0
1648137600000|2022-03-24 16:00:00|373.87|370.99|373.87|370.99|373.87|370.99|373.87|370.99|0
1648137610000|2022-03-24 16:00:10|373.71|370.83|373.71|370.83|373.87|370.99|373.71|370.83|0
1648137620000|2022-03-24 16:00:20|373.87|370.99|374.03|371.15|374.03|371.15|373.87|370.99|0
1648137630000|2022-03-24 16:00:30|373.96|371.08|374.2|371.32|374.36|371.48|373.96|371.08|0
1648137640000|2022-03-24 16:00:40|374.53|371.65|374.2|371.32|374.53|371.65|374.2|371.32|0
1648137650000|2022-03-24 16:00:50|374.03|371.15|373.96|371.08|374.2|371.32|373.96|371.08|0
1648137660000|2022-03-24 16:01:00|373.87|370.99|372.89|370.01|373.87|370.99|372.72|369.84|0
1648137670000|2022-03-24 16:01:10|372.72|369.84|372.89|370.01|373.05|370.17|372.72|369.84|0
1648137680000|2022-03-24 16:01:20|372.72|369.84|373.21|370.33|373.21|370.33|372.72|369.84|0
1648137690000|2022-03-24 16:01:30|373.05|370.17|373.38|370.5|373.38|370.5|373.05|370.17|0
1648137700000|2022-03-24 16:01:40|373.71|370.83|373.54|370.66|373.71|370.83|373.54|370.66|0
1648137710000|2022-03-24 16:01:50|373.38|370.5|373.38|370.5|373.38|370.5|373.21|370.33|0
1648137720000|2022-03-24 16:02:00|373.21|370.33|373.71|370.83|373.71|370.83|373.21|370.33|0
1648137730000|2022-03-24 16:02:10|374.03|371.15|374.03|371.15|374.03|371.15|373.87|370.99|0
1648137740000|2022-03-24 16:02:20|373.87|370.99|374.2|371.32|374.2|371.32|373.87|370.99|0
1648137750000|2022-03-24 16:02:30|374.36|371.48|374.36|371.48|374.53|371.65|374.36|371.48|0
1648137760000|2022-03-24 16:02:40|374.2|371.32|374.2|371.32|374.2|371.32|374.2|371.32|0
1648137770000|2022-03-24 16:02:50|374.03|371.15|374.53|371.65|374.53|371.65|374.03|371.15|0
1648137780000|2022-03-24 16:03:00|374.85|371.97|375.35|372.47|375.35|372.47|374.85|371.97|0
1648137790000|2022-03-24 16:03:10|375.84|372.96|376.5|373.62|376.5|373.62|375.84|372.96|0
1648137800000|2022-03-24 16:03:20|376.83|373.95|377.32|374.44|377.32|374.44|376.75|373.87|0
1648137810000|2022-03-24 16:03:30|377.65|374.77|377.49|374.61|377.65|374.77|377.49|374.61|0
1648137820000|2022-03-24 16:03:40|377.16|374.28|377.49|374.61|377.49|374.61|377.16|374.28|0
1648137830000|2022-03-24 16:03:50|377.32|374.44|377.49|374.61|377.49|374.61|377.16|374.28|0
1648137840000|2022-03-24 16:04:00|377.32|374.44|377.32|374.44|377.65|374.77|377.32|374.44|0
1648137850000|2022-03-24 16:04:10|377.16|374.28|376.83|373.95|377.16|374.28|376.66|373.78|0
1648137860000|2022-03-24 16:04:20|376.99|374.11|376.99|374.11|376.99|374.11|376.75|373.87|0
1648137870000|2022-03-24 16:04:30|376.91|374.03|376.83|373.95|376.99|374.11|376.83|373.95|0
1648137880000|2022-03-24 16:04:40|376.66|373.78|376.83|373.95|376.83|373.95|376.66|373.78|0
1648137890000|2022-03-24 16:04:50|376.99|374.11|376.99|374.11|376.99|374.11|376.83|373.95|0
1648137900000|2022-03-24 16:05:00|377.65|374.77|377.98|375.1|377.98|375.1|377.65|374.77|0
1648137910000|2022-03-24 16:05:10|378.15|375.27|376.99|374.11|378.15|375.27|376.99|374.11|0
1648137920000|2022-03-24 16:05:20|376.91|374.03|377.16|374.28|377.32|374.44|376.91|374.03|0
1648137930000|2022-03-24 16:05:30|376.99|374.11|376.99|374.11|377.16|374.28|376.83|373.95|0
1648137940000|2022-03-24 16:05:40|376.91|374.03|376.99|374.11|376.99|374.11|376.83|373.95|0
1648137950000|2022-03-24 16:05:50|376.83|373.95|376.91|374.03|376.99|374.11|376.83|373.95|0
1648137960000|2022-03-24 16:06:00|376.83|373.95|376.99|374.11|376.99|374.11|376.83|373.95|0
1648137970000|2022-03-24 16:06:10|377.16|374.28|377.82|374.94|377.82|374.94|377.16|374.28|0
1648137980000|2022-03-24 16:06:20|377.65|374.77|377.82|374.94|377.98|375.1|377.65|374.77|0
1648137990000|2022-03-24 16:06:30|377.65|374.77|377.32|374.44|377.65|374.77|376.99|374.11|0
1648138000000|2022-03-24 16:06:40|377.49|374.61|377.57|374.69|377.65|374.77|377.49|374.61|0
1648138010000|2022-03-24 16:06:50|377.49|374.61|377.49|374.61|377.49|374.61|377.32|374.44|0
1648138020000|2022-03-24 16:07:00|377.32|374.44|376.99|374.11|377.32|374.44|376.99|374.11|0
1648138030000|2022-03-24 16:07:10|376.83|373.95|376.83|373.95|376.91|374.03|376.83|373.95|0
1648138040000|2022-03-24 16:07:20|376.99|374.11|377.16|374.28|377.16|374.28|376.99|374.11|0
1648138050000|2022-03-24 16:07:30|376.99|374.11|377.16|374.28|377.49|374.61|376.99|374.11|0
1648138060000|2022-03-24 16:07:40|377.32|374.44|376.99|374.11|377.32|374.44|376.91|374.03|0
1648138070000|2022-03-24 16:07:50|377.24|374.36|377.49|374.61|377.49|374.61|377.24|374.36|0
1648138080000|2022-03-24 16:08:00|377.16|374.28|377.57|374.69|377.57|374.69|377.16|374.28|0
1648138090000|2022-03-24 16:08:10|377.49|374.61|376.51|373.63|377.65|374.77|376.51|373.63|0
1648138100000|2022-03-24 16:08:20|376.84|373.96|376.84|373.96|376.84|373.96|376.68|373.8|0
1648138110000|2022-03-24 16:08:30|377.01|374.13|377.01|374.13|377.01|374.13|376.84|373.96|0
1648138120000|2022-03-24 16:08:40|377.17|374.29|377.34|374.46|377.34|374.46|377.01|374.13|0
1648138130000|2022-03-24 16:08:50|377.01|374.13|377.17|374.29|377.34|374.46|377.01|374.13|0
1648138140000|2022-03-24 16:09:00|377.34|374.46|377.34|374.46|377.34|374.46|377.26|374.38|0
1648138150000|2022-03-24 16:09:10|377.17|374.29|377.34|374.46|377.34|374.46|377.17|374.29|0
1648138160000|2022-03-24 16:09:20|377.17|374.29|377.34|374.46|377.34|374.46|377.01|374.13|0
1648138170000|2022-03-24 16:09:30|377.17|374.29|377.34|374.46|377.34|374.46|377.17|374.29|0
1648138180000|2022-03-24 16:09:40|377.5|374.62|377.5|374.62|377.5|374.62|377.34|374.46|0
1648138190000|2022-03-24 16:09:50|377.34|374.46|377.09|374.21|377.34|374.46|376.84|373.96|0
1648138200000|2022-03-24 16:10:00|377.17|374.29|377.01|374.13|377.17|374.29|377.01|374.13|0
1648138210000|2022-03-24 16:10:10|376.93|374.05|376.51|373.63|376.93|374.05|376.51|373.63|0
1648138220000|2022-03-24 16:10:20|377.01|374.13|377.5|374.62|377.5|374.62|377.01|374.13|0
1648138230000|2022-03-24 16:10:30|377.34|374.46|377.5|374.62|377.5|374.62|377.17|374.29|0
1648138240000|2022-03-24 16:10:40|377.67|374.79|377.34|374.46|377.67|374.79|377.34|374.46|0
1648138250000|2022-03-24 16:10:50|377.5|374.62|377.01|374.13|377.5|374.62|377.01|374.13|0
1648138260000|2022-03-24 16:11:00|376.68|373.8|376.68|373.8|376.84|373.96|376.68|373.8|0
1648138270000|2022-03-24 16:11:10|377.17|374.29|377.67|374.79|377.67|374.79|377.17|374.29|0
1648138280000|2022-03-24 16:11:20|377.84|374.96|377.84|374.96|377.84|374.96|377.84|374.96|0
1648138290000|2022-03-24 16:11:30|377.67|374.79|377.42|374.54|377.67|374.79|377.42|374.54|0
1648138300000|2022-03-24 16:11:40|377.67|374.79|377.17|374.29|377.67|374.79|377.17|374.29|0
1648138310000|2022-03-24 16:11:50|377.5|374.62|377.42|374.54|377.83|374.95|377.42|374.54|0
1648138320000|2022-03-24 16:12:00|377.17|374.29|377.01|374.13|377.17|374.29|377.01|374.13|0
1648138330000|2022-03-24 16:12:10|377.17|374.29|377.5|374.62|377.67|374.79|377.17|374.29|0
1648138340000|2022-03-24 16:12:20|377.34|374.46|377.26|374.38|377.34|374.46|377.17|374.29|0
1648138350000|2022-03-24 16:12:30|377.67|374.79|377.5|374.62|377.67|374.79|377.5|374.62|0
1648138360000|2022-03-24 16:12:40|377.67|374.79|377.5|374.62|377.67|374.79|377.5|374.62|0
1648138370000|2022-03-24 16:12:50|377.34|374.46|377.34|374.46|377.34|374.46|377.17|374.29|0
1648138380000|2022-03-24 16:13:00|377.5|374.62|377.17|374.29|377.5|374.62|377.17|374.29|0
1648138390000|2022-03-24 16:13:10|377.26|374.38|377.17|374.29|377.34|374.46|377.17|374.29|0
1648138400000|2022-03-24 16:13:20|377.09|374.21|377.34|374.46|377.34|374.46|377.09|374.21|0
1648138410000|2022-03-24 16:13:30|377.17|374.29|377.34|374.46|377.34|374.46|377.17|374.29|0
1648138420000|2022-03-24 16:13:40|377.5|374.62|377.5|374.62|377.5|374.62|377.34|374.46|0
1648138430000|2022-03-24 16:13:50|377.34|374.46|377.17|374.29|377.34|374.46|377.17|374.29|0
1648138440000|2022-03-24 16:14:00|377.01|374.13|376.34|373.46|377.01|374.13|376.34|373.46|0
1648138450000|2022-03-24 16:14:10|376.27|373.39|376.34|373.46|376.34|373.46|376.18|373.3|0
1648138460000|2022-03-24 16:14:20|376.68|373.8|376.51|373.63|376.68|373.8|376.34|373.46|0
1648138470000|2022-03-24 16:14:30|376.34|373.46|376.18|373.3|376.34|373.46|376.18|373.3|0
1648138480000|2022-03-24 16:14:40|376.34|373.46|376.34|373.46|376.34|373.46|376.18|373.3|0
1648138490000|2022-03-24 16:14:50|376.67|373.79|376.67|373.79|376.67|373.79|376.67|373.79|0
1648138500000|2022-03-24 16:15:00|376.51|373.63|376.34|373.46|376.51|373.63|376.34|373.46|0
1648138510000|2022-03-24 16:15:10|376.26|373.38|376.67|373.79|376.67|373.79|376.26|373.38|0
1648138520000|2022-03-24 16:15:20|376.34|373.46|376.67|373.79|376.67|373.79|376.34|373.46|0
1648138530000|2022-03-24 16:15:30|376.51|373.63|376.67|373.79|376.67|373.79|376.51|373.63|0
1648138540000|2022-03-24 16:15:40|376.84|373.96|376.51|373.63|376.84|373.96|376.51|373.63|0
1648138550000|2022-03-24 16:15:50|376.34|373.46|376.51|373.63|376.51|373.63|376.18|373.3|0
1648138560000|2022-03-24 16:16:00|376.67|373.79|376.34|373.46|376.67|373.79|376.34|373.46|0
1648138570000|2022-03-24 16:16:10|376.18|373.3|376.34|373.46|376.34|373.46|376.18|373.3|0
1648138580000|2022-03-24 16:16:20|376.18|373.3|376.51|373.63|376.51|373.63|376.18|373.3|0
1648138590000|2022-03-24 16:16:30|376.18|373.3|376.34|373.46|376.34|373.46|376.18|373.3|0
1648138600000|2022-03-24 16:16:40|376.51|373.63|376.84|373.96|377.01|374.13|376.51|373.63|0
1648138610000|2022-03-24 16:16:50|377.01|374.13|377.01|374.13|377.17|374.29|377.01|374.13|0
1648138620000|2022-03-24 16:17:00|377.34|374.46|377.67|374.79|377.67|374.79|377.34|374.46|0
1648138630000|2022-03-24 16:17:10|378|375.12|378|375.12|378|375.12|378|375.12|0
1648138640000|2022-03-24 16:17:20|378.16|375.28|378|375.12|378.16|375.28|378|375.12|0
1648138650000|2022-03-24 16:17:30|377.92|375.04|377.67|374.79|377.92|375.04|377.67|374.79|0
1648138660000|2022-03-24 16:17:40|377.83|374.95|377.26|374.38|377.83|374.95|377.26|374.38|0
1648138670000|2022-03-24 16:17:50|377.83|374.95|377.5|374.62|377.83|374.95|377.5|374.62|0
1648138680000|2022-03-24 16:18:00|377.34|374.46|377.17|374.29|377.34|374.46|377|374.12|0
1648138690000|2022-03-24 16:18:10|377|374.12|377.34|374.46|377.34|374.46|376.84|373.96|0
1648138700000|2022-03-24 16:18:20|377.5|374.62|377.67|374.79|377.67|374.79|377.5|374.62|0
1648138710000|2022-03-24 16:18:30|377.5|374.62|377.34|374.46|377.5|374.62|377.34|374.46|0
1648138720000|2022-03-24 16:18:40|377.17|374.29|377.17|374.29|377.17|374.29|377|374.12|0
1648138730000|2022-03-24 16:18:50|377.34|374.46|377.67|374.79|377.67|374.79|377.34|374.46|0
1648138740000|2022-03-24 16:19:00|377.5|374.62|377.67|374.79|377.67|374.79|377.42|374.54|0
1648138750000|2022-03-24 16:19:10|377.5|374.62|377.5|374.62|377.67|374.79|377.34|374.46|0
1648138760000|2022-03-24 16:19:20|377.67|374.79|377.34|374.46|377.67|374.79|377.34|374.46|0
1648138770000|2022-03-24 16:19:30|377.17|374.29|377.17|374.29|377.17|374.29|377|374.12|0
1648138780000|2022-03-24 16:19:40|377|374.12|377|374.12|377|374.12|377|374.12|0
1648138790000|2022-03-24 16:19:50|376.84|373.96|376.67|373.79|376.84|373.96|376.67|373.79|0
1648138800000|2022-03-24 16:20:00|376.51|373.63|376.34|373.46|376.84|373.96|376.34|373.46|0
1648138810000|2022-03-24 16:20:10|376.67|373.79|377.17|374.29|377.17|374.29|376.67|373.79|0
1648138820000|2022-03-24 16:20:20|377.33|374.45|377.26|374.38|377.33|374.45|377.17|374.29|0
1648138830000|2022-03-24 16:20:30|377.33|374.45|377|374.12|377.33|374.45|376.84|373.96|0
1648138840000|2022-03-24 16:20:40|376.84|373.96|376.67|373.79|376.84|373.96|376.67|373.79|0
1648138850000|2022-03-24 16:20:50|376.51|373.63|376.34|373.46|376.67|373.79|376.34|373.46|0
1648138860000|2022-03-24 16:21:00|375.85|372.97|376.01|373.13|376.01|373.13|375.68|372.8|0
1648138870000|2022-03-24 16:21:10|375.85|372.97|375.85|372.97|375.85|372.97|375.68|372.8|0
1648138880000|2022-03-24 16:21:20|376.01|373.13|376.18|373.3|376.18|373.3|376.01|373.13|0
1648138890000|2022-03-24 16:21:30|376.1|373.22|376.18|373.3|376.34|373.46|376.1|373.22|0
1648138900000|2022-03-24 16:21:40|376.1|373.22|376.1|373.22|376.18|373.3|376.1|373.22|0
1648138910000|2022-03-24 16:21:50|375.93|373.05|375.85|372.97|375.93|373.05|375.68|372.8|0
1648138920000|2022-03-24 16:22:00|376.18|373.3|376.43|373.55|376.51|373.63|376.18|373.3|0
1648138930000|2022-03-24 16:22:10|376.18|373.3|375.85|372.97|376.18|373.3|375.77|372.89|0
1648138940000|2022-03-24 16:22:20|375.68|372.8|376.18|373.3|376.18|373.3|375.68|372.8|0
1648138950000|2022-03-24 16:22:30|376.01|373.13|375.68|372.8|376.01|373.13|375.52|372.64|0
1648138960000|2022-03-24 16:22:40|375.52|372.64|375.52|372.64|375.52|372.64|375.52|372.64|0
1648138970000|2022-03-24 16:22:50|375.85|372.97|375.85|372.97|375.85|372.97|375.85|372.97|0
1648138980000|2022-03-24 16:23:00|376.01|373.13|375.85|372.97|376.01|373.13|375.85|372.97|0
1648138990000|2022-03-24 16:23:10|376.01|373.13|375.85|372.97|376.01|373.13|375.85|372.97|0
1648139000000|2022-03-24 16:23:20|376.01|373.13|376.34|373.46|376.34|373.46|376.01|373.13|0
1648139010000|2022-03-24 16:23:30|376.51|373.63|376.18|373.3|376.51|373.63|376.18|373.3|0
1648139020000|2022-03-24 16:23:40|376.51|373.63|376.18|373.3|376.51|373.63|376.18|373.3|0
1648139030000|2022-03-24 16:23:50|376.34|373.46|376.01|373.13|376.34|373.46|376.01|373.13|0
1648139040000|2022-03-24 16:24:00|376.18|373.3|376.34|373.46|376.51|373.63|376.18|373.3|0
1648139050000|2022-03-24 16:24:10|376.18|373.3|375.84|372.96|376.18|373.3|375.84|372.96|0
1648139060000|2022-03-24 16:24:20|376.01|373.13|376.18|373.3|376.18|373.3|376.01|373.13|0
1648139070000|2022-03-24 16:24:30|376.01|373.13|376.18|373.3|376.18|373.3|376.01|373.13|0
1648139080000|2022-03-24 16:24:40|376.34|373.46|377.17|374.29|377.17|374.29|376.34|373.46|0
1648139090000|2022-03-24 16:24:50|377|374.12|377.5|374.62|377.5|374.62|377|374.12|0
1648139100000|2022-03-24 16:25:00|378|375.12|378.33|375.45|378.33|375.45|377.83|374.95|0
1648139110000|2022-03-24 16:25:10|378.49|375.61|378|375.12|378.49|375.61|378|375.12|0
1648139120000|2022-03-24 16:25:20|378.16|375.28|378.16|375.28|378.33|375.45|378.16|375.28|0
1648139130000|2022-03-24 16:25:30|378.25|375.37|377.5|374.62|378.25|375.37|377.5|374.62|0
1648139140000|2022-03-24 16:25:40|377.66|374.78|377.33|374.45|377.66|374.78|377.33|374.45|0
1648139150000|2022-03-24 16:25:50|377.5|374.62|377.42|374.54|377.66|374.78|377.42|374.54|0
1648139160000|2022-03-24 16:26:00|377|374.12|377.17|374.29|377.33|374.45|377|374.12|0
1648139170000|2022-03-24 16:26:10|377.09|374.21|377.17|374.29|377.17|374.29|377.09|374.21|0
1648139180000|2022-03-24 16:26:20|377.5|374.62|377.83|374.95|377.83|374.95|377.5|374.62|0
1648139190000|2022-03-24 16:26:30|378.08|375.2|378.33|375.45|378.33|375.45|378.08|375.2|0
1648139200000|2022-03-24 16:26:40|378.49|375.61|378.33|375.45|378.49|375.61|378.33|375.45|0
1648139210000|2022-03-24 16:26:50|378.49|375.61|378.33|375.45|378.49|375.61|378.16|375.28|0
1648139220000|2022-03-24 16:27:00|378.49|375.61|378.49|375.61|378.49|375.61|378.16|375.28|0
1648139230000|2022-03-24 16:27:10|379.16|376.28|379.49|376.61|379.49|376.61|379.16|376.28|0
1648139240000|2022-03-24 16:27:20|379.65|376.77|379.82|376.94|379.91|377.03|379.65|376.77|0
1648139250000|2022-03-24 16:27:30|379.32|376.44|379.16|376.28|379.32|376.44|379.16|376.28|0
1648139260000|2022-03-24 16:27:40|378.66|375.78|378.82|375.94|378.82|375.94|378.66|375.78|0
1648139270000|2022-03-24 16:27:50|378.91|376.03|378.82|375.94|378.91|376.03|378.66|375.78|0
1648139280000|2022-03-24 16:28:00|378.99|376.11|378.82|375.94|378.99|376.11|378.82|375.94|0
1648139290000|2022-03-24 16:28:10|378.91|376.03|379.32|376.44|379.32|376.44|378.91|376.03|0
1648139300000|2022-03-24 16:28:20|379.65|376.77|380.15|377.27|380.15|377.27|379.65|376.77|0
1648139310000|2022-03-24 16:28:30|380.65|377.77|380.65|377.77|380.65|377.77|380.65|377.77|0
1648139320000|2022-03-24 16:28:40|380.82|377.94|380.32|377.44|380.82|377.94|380.32|377.44|0
1648139330000|2022-03-24 16:28:50|380.74|377.86|380.98|378.1|380.98|378.1|380.74|377.86|0
1648139340000|2022-03-24 16:29:00|380.9|378.02|381.65|378.77|381.65|378.77|380.9|378.02|0
1648139350000|2022-03-24 16:29:10|381.82|378.94|381.82|378.94|381.82|378.94|381.4|378.52|0
1648139360000|2022-03-24 16:29:20|381.48|378.6|381.48|378.6|381.48|378.6|381.15|378.27|0
1648139370000|2022-03-24 16:29:30|381.15|378.27|380.48|377.6|381.15|378.27|380.48|377.6|0
1648139380000|2022-03-24 16:29:40|380.82|377.94|380.32|377.44|380.82|377.94|380.32|377.44|0
1648139390000|2022-03-24 16:29:50|380.48|377.6|380.48|377.6|380.48|377.6|380.48|377.6|0
1648139400000|2022-03-24 16:30:00|380.82|377.94|380.48|377.6|380.82|377.94|380.32|377.44|0
1648139410000|2022-03-24 16:30:10|380.65|377.77|380.65|377.77|380.65|377.77|380.65|377.77|0
1648139420000|2022-03-24 16:30:20|380.48|377.6|378.56|375.68|380.48|377.6|378.56|375.68|0
1648139430000|2022-03-24 16:30:30|378.73|375.85|378.4|375.52|378.73|375.85|378.4|375.52|0
1648139440000|2022-03-24 16:30:40|378.56|375.68|379.06|376.18|379.06|376.18|378.56|375.68|0
1648139450000|2022-03-24 16:30:50|378.9|376.02|378.9|376.02|378.9|376.02|378.73|375.85|0
1648139460000|2022-03-24 16:31:00|379.06|376.18|379.9|377.02|379.9|377.02|379.06|376.18|0
1648139470000|2022-03-24 16:31:10|379.56|376.68|379.56|376.68|379.73|376.85|379.56|376.68|0
1648139480000|2022-03-24 16:31:20|379.73|376.85|379.73|376.85|379.9|377.02|379.73|376.85|0
1648139490000|2022-03-24 16:31:30|379.56|376.68|379.23|376.35|379.56|376.68|379.15|376.27|0
1648139500000|2022-03-24 16:31:40|379.06|376.18|379.06|376.18|379.06|376.18|378.9|376.02|0
1648139510000|2022-03-24 16:31:50|379.15|376.27|379.32|376.44|379.4|376.52|379.15|376.27|0
1648139520000|2022-03-24 16:32:00|379.4|376.52|379.56|376.68|379.73|376.85|379.4|376.52|0
1648139530000|2022-03-24 16:32:10|379.73|376.85|379.56|376.68|379.73|376.85|379.4|376.52|0
1648139540000|2022-03-24 16:32:20|379.15|376.27|379.4|376.52|379.56|376.68|379.15|376.27|0
1648139550000|2022-03-24 16:32:30|379.23|376.35|379.06|376.18|379.23|376.35|379.06|376.18|0
1648139560000|2022-03-24 16:32:40|379.23|376.35|379.23|376.35|379.4|376.52|379.23|376.35|0
1648139570000|2022-03-24 16:32:50|379.4|376.52|379.23|376.35|379.56|376.68|379.23|376.35|0
1648139580000|2022-03-24 16:33:00|379.4|376.52|380.06|377.18|380.06|377.18|379.4|376.52|0
1648139590000|2022-03-24 16:33:10|379.73|376.85|380.06|377.18|380.06|377.18|379.73|376.85|0
1648139600000|2022-03-24 16:33:20|379.9|377.02|379.73|376.85|379.9|377.02|379.4|376.52|0
1648139610000|2022-03-24 16:33:30|379.56|376.68|379.56|376.68|379.73|376.85|379.56|376.68|0
1648139620000|2022-03-24 16:33:40|379.4|376.52|379.65|376.77|379.65|376.77|379.4|376.52|0
1648139630000|2022-03-24 16:33:50|379.56|376.68|380.4|377.52|380.4|377.52|379.56|376.68|0
1648139640000|2022-03-24 16:34:00|380.73|377.85|381.57|378.69|381.57|378.69|380.73|377.85|0
1648139650000|2022-03-24 16:34:10|381.73|378.85|381.57|378.69|381.73|378.85|381.57|378.69|0
1648139660000|2022-03-24 16:34:20|381.73|378.85|381.57|378.69|381.73|378.85|381.57|378.69|0
1648139670000|2022-03-24 16:34:30|381.65|378.77|381.4|378.52|381.65|378.77|381.23|378.35|0
1648139680000|2022-03-24 16:34:40|381.73|378.85|381.57|378.69|381.9|379.02|381.57|378.69|0
1648139690000|2022-03-24 16:34:50|381.4|378.52|381.57|378.69|381.73|378.85|381.4|378.52|0
1648139700000|2022-03-24 16:35:00|381.4|378.52|382.07|379.19|382.07|379.19|381.4|378.52|0
1648139710000|2022-03-24 16:35:10|381.73|378.85|381.4|378.52|381.73|378.85|381.4|378.52|0
1648139720000|2022-03-24 16:35:20|381.06|378.18|381.06|378.18|381.4|378.52|381.06|378.18|0
1648139730000|2022-03-24 16:35:30|381.4|378.52|381.06|378.18|381.4|378.52|381.06|378.18|0
1648139740000|2022-03-24 16:35:40|380.9|378.02|381.23|378.35|381.23|378.35|380.9|378.02|0
1648139750000|2022-03-24 16:35:50|381.06|378.18|381.4|378.52|381.4|378.52|381.06|378.18|0
1648139760000|2022-03-24 16:36:00|381.23|378.35|382.07|379.19|382.07|379.19|381.23|378.35|0
1648139770000|2022-03-24 16:36:10|381.9|379.02|381.9|379.02|381.9|379.02|381.73|378.85|0
1648139780000|2022-03-24 16:36:20|381.73|378.85|381.57|378.69|381.73|378.85|381.49|378.61|0
1648139790000|2022-03-24 16:36:30|381.4|378.52|381.57|378.69|381.57|378.69|381.23|378.35|0
1648139800000|2022-03-24 16:36:40|381.23|378.35|381.4|378.52|381.4|378.52|381.23|378.35|0
1648139810000|2022-03-24 16:36:50|381.23|378.35|381.06|378.18|381.23|378.35|381.06|378.18|0
1648139820000|2022-03-24 16:37:00|380.4|377.52|380.23|377.35|380.4|377.52|380.06|377.18|0
1648139830000|2022-03-24 16:37:10|380.06|377.18|379.56|376.68|380.06|377.18|379.56|376.68|0
1648139840000|2022-03-24 16:37:20|379.23|376.35|379.23|376.35|379.23|376.35|379.23|376.35|0
1648139850000|2022-03-24 16:37:30|379.06|376.18|378.9|376.02|379.06|376.18|378.9|376.02|0
1648139860000|2022-03-24 16:37:40|379.06|376.18|378.9|376.02|379.06|376.18|378.9|376.02|0
1648139870000|2022-03-24 16:37:50|378.73|375.85|378.73|375.85|378.73|375.85|378.56|375.68|0
1648139880000|2022-03-24 16:38:00|378.65|375.77|378.4|375.52|378.65|375.77|378.4|375.52|0
1648139890000|2022-03-24 16:38:10|378.23|375.35|378.56|375.68|378.65|375.77|378.23|375.35|0
1648139900000|2022-03-24 16:38:20|378.4|375.52|378.23|375.35|378.4|375.52|378.06|375.18|0
1648139910000|2022-03-24 16:38:30|377.98|375.1|377.9|375.02|377.98|375.1|377.9|375.02|0
1648139920000|2022-03-24 16:38:40|377.73|374.85|377.73|374.85|377.73|374.85|377.56|374.68|0
1648139930000|2022-03-24 16:38:50|377.56|374.68|377.56|374.68|377.56|374.68|377.4|374.52|0
1648139940000|2022-03-24 16:39:00|377.4|374.52|376.9|374.02|377.4|374.52|376.9|374.02|0
1648139950000|2022-03-24 16:39:10|377.07|374.19|377.4|374.52|377.4|374.52|376.99|374.11|0
1648139960000|2022-03-24 16:39:20|377.56|374.68|377.56|374.68|377.56|374.68|377.4|374.52|0
1648139970000|2022-03-24 16:39:30|377.73|374.85|377.73|374.85|377.73|374.85|377.56|374.68|0
1648139980000|2022-03-24 16:39:40|377.56|374.68|377.23|374.35|377.56|374.68|377.07|374.19|0
1648139990000|2022-03-24 16:39:50|377.4|374.52|377.4|374.52|377.4|374.52|377.23|374.35|0
1648140000000|2022-03-24 16:40:00|377.56|374.68|377.4|374.52|377.56|374.68|377.4|374.52|0
1648140010000|2022-03-24 16:40:10|377.56|374.68|377.73|374.85|377.73|374.85|377.4|374.52|0
1648140020000|2022-03-24 16:40:20|377.9|375.02|378.06|375.18|378.06|375.18|377.73|374.85|0
1648140030000|2022-03-24 16:40:30|377.73|374.85|377.9|375.02|377.9|375.02|377.73|374.85|0
1648140040000|2022-03-24 16:40:40|377.73|374.85|377.56|374.68|377.73|374.85|377.56|374.68|0
1648140050000|2022-03-24 16:40:50|377.73|374.85|377.56|374.68|377.9|375.02|377.56|374.68|0
1648140060000|2022-03-24 16:41:00|377.73|374.85|377.23|374.35|377.73|374.85|377.23|374.35|0
1648140070000|2022-03-24 16:41:10|377.4|374.52|377.73|374.85|377.73|374.85|377.4|374.52|0
1648140080000|2022-03-24 16:41:20|377.56|374.68|378.06|375.18|378.06|375.18|377.56|374.68|0
1648140090000|2022-03-24 16:41:30|377.9|375.02|378.15|375.27|378.23|375.35|377.9|375.02|0
1648140100000|2022-03-24 16:41:40|378.23|375.35|378.39|375.51|378.39|375.51|378.23|375.35|0
1648140110000|2022-03-24 16:41:50|378.23|375.35|378.06|375.18|378.23|375.35|378.06|375.18|0
1648140120000|2022-03-24 16:42:00|378.23|375.35|378.56|375.68|378.56|375.68|378.23|375.35|0
1648140130000|2022-03-24 16:42:10|378.73|375.85|378.39|375.51|378.73|375.85|378.39|375.51|0
1648140140000|2022-03-24 16:42:20|378.23|375.35|377.98|375.1|378.39|375.51|377.98|375.1|0
1648140150000|2022-03-24 16:42:30|378.15|375.27|377.89|375.01|378.15|375.27|377.82|374.94|0
1648140160000|2022-03-24 16:42:40|378.06|375.18|377.73|374.85|378.23|375.35|377.73|374.85|0
1648140170000|2022-03-24 16:42:50|377.89|375.01|377.73|374.85|377.89|375.01|377.56|374.68|0
1648140180000|2022-03-24 16:43:00|377.56|374.68|377.4|374.52|377.56|374.68|377.4|374.52|0
1648140190000|2022-03-24 16:43:10|377.23|374.35|377.23|374.35|377.23|374.35|377.23|374.35|0
1648140200000|2022-03-24 16:43:20|377.06|374.18|377.06|374.18|377.06|374.18|376.73|373.85|0
1648140210000|2022-03-24 16:43:30|376.9|374.02|376.9|374.02|376.9|374.02|376.9|374.02|0
1648140220000|2022-03-24 16:43:40|376.73|373.85|376.9|374.02|377.06|374.18|376.73|373.85|0
1648140230000|2022-03-24 16:43:50|377.06|374.18|377.06|374.18|377.06|374.18|377.06|374.18|0
1648140240000|2022-03-24 16:44:00|377.73|374.85|377.56|374.68|377.73|374.85|377.56|374.68|0
1648140250000|2022-03-24 16:44:10|377.73|374.85|377.73|374.85|377.73|374.85|377.73|374.85|0
1648140260000|2022-03-24 16:44:20|377.56|374.68|377.4|374.52|377.56|374.68|377.06|374.18|0
1648140270000|2022-03-24 16:44:30|377.23|374.35|377.06|374.18|377.23|374.35|377.06|374.18|0
1648140280000|2022-03-24 16:44:40|376.98|374.1|377.06|374.18|377.06|374.18|376.9|374.02|0
1648140290000|2022-03-24 16:44:50|376.9|374.02|376.73|373.85|376.9|374.02|376.73|373.85|0
1648140300000|2022-03-24 16:45:00|377.06|374.18|377.23|374.35|377.23|374.35|377.06|374.18|0
1648140310000|2022-03-24 16:45:10|377.4|374.52|377.56|374.68|377.73|374.85|377.4|374.52|0
1648140320000|2022-03-24 16:45:20|377.73|374.85|377.89|375.01|377.89|375.01|377.73|374.85|0
1648140330000|2022-03-24 16:45:30|378.06|375.18|377.89|375.01|378.06|375.18|377.89|375.01|0
1648140340000|2022-03-24 16:45:40|377.73|374.85|378.06|375.18|378.06|375.18|377.73|374.85|0
1648140350000|2022-03-24 16:45:50|377.89|375.01|378.06|375.18|378.06|375.18|377.89|375.01|0
1648140360000|2022-03-24 16:46:00|378.23|375.35|378.56|375.68|378.56|375.68|378.23|375.35|0
1648140370000|2022-03-24 16:46:10|378.73|375.85|378.98|376.1|378.98|376.1|378.73|375.85|0
1648140380000|2022-03-24 16:46:20|379.06|376.18|378.89|376.01|379.06|376.18|378.89|376.01|0
1648140390000|2022-03-24 16:46:30|378.73|375.85|378.73|375.85|378.73|375.85|378.73|375.85|0
1648140400000|2022-03-24 16:46:40|378.56|375.68|378.23|375.35|378.56|375.68|378.23|375.35|0
1648140410000|2022-03-24 16:46:50|378.39|375.51|378.06|375.18|378.39|375.51|378.06|375.18|0
1648140420000|2022-03-24 16:47:00|378.56|375.68|378.06|375.18|378.56|375.68|378.06|375.18|0
1648140430000|2022-03-24 16:47:10|377.73|374.85|377.89|375.01|378.06|375.18|377.73|374.85|0
1648140440000|2022-03-24 16:47:20|378.06|375.18|378.23|375.35|378.23|375.35|378.06|375.18|0
1648140450000|2022-03-24 16:47:30|378.39|375.51|378.56|375.68|378.56|375.68|378.39|375.51|0
1648140460000|2022-03-24 16:47:40|378.39|375.51|378.06|375.18|378.39|375.51|378.06|375.18|0
1648140470000|2022-03-24 16:47:50|377.98|375.1|378.06|375.18|378.06|375.18|377.89|375.01|0
1648140480000|2022-03-24 16:48:00|377.89|375.01|378.23|375.35|378.23|375.35|377.89|375.01|0
1648140490000|2022-03-24 16:48:10|378.06|375.18|378.56|375.68|378.56|375.68|378.06|375.18|0
1648140500000|2022-03-24 16:48:20|378.72|375.84|378.39|375.51|378.89|376.01|378.39|375.51|0
1648140510000|2022-03-24 16:48:30|378.23|375.35|378.39|375.51|378.39|375.51|378.23|375.35|0
1648140520000|2022-03-24 16:48:40|378.56|375.68|378.39|375.51|378.56|375.68|378.39|375.51|0
1648140530000|2022-03-24 16:48:50|378.23|375.35|378.39|375.51|378.56|375.68|378.23|375.35|0
1648140540000|2022-03-24 16:49:00|378.23|375.35|378.89|376.01|378.89|376.01|378.23|375.35|0
1648140550000|2022-03-24 16:49:10|379.06|376.18|378.89|376.01|379.06|376.18|378.89|376.01|0
1648140560000|2022-03-24 16:49:20|378.72|375.84|378.72|375.84|378.72|375.84|378.56|375.68|0
1648140570000|2022-03-24 16:49:30|378.89|376.01|378.72|375.84|378.89|376.01|378.72|375.84|0
1648140580000|2022-03-24 16:49:40|378.89|376.01|378.64|375.76|378.89|376.01|378.64|375.76|0
1648140590000|2022-03-24 16:49:50|378.72|375.84|378.64|375.76|378.72|375.84|378.56|375.68|0
1648140600000|2022-03-24 16:50:00|378.56|375.68|378.22|375.34|378.56|375.68|378.22|375.34|0
1648140610000|2022-03-24 16:50:10|378.56|375.68|378.22|375.34|378.56|375.68|378.22|375.34|0
1648140620000|2022-03-24 16:50:20|378.06|375.18|378.22|375.34|378.22|375.34|378.06|375.18|0
1648140630000|2022-03-24 16:50:30|378.39|375.51|377.73|374.85|378.39|375.51|377.73|374.85|0
1648140640000|2022-03-24 16:50:40|377.89|375.01|377.39|374.51|377.89|375.01|377.39|374.51|0
1648140650000|2022-03-24 16:50:50|377.56|374.68|377.56|374.68|377.56|374.68|377.56|374.68|0
1648140660000|2022-03-24 16:51:00|377.81|374.93|377.73|374.85|377.81|374.93|377.73|374.85|0
1648140670000|2022-03-24 16:51:10|377.89|375.01|377.89|375.01|378.06|375.18|377.89|375.01|0
1648140680000|2022-03-24 16:51:20|377.73|374.85|377.39|374.51|377.73|374.85|377.39|374.51|0
1648140690000|2022-03-24 16:51:30|377.56|374.68|377.23|374.35|377.56|374.68|377.06|374.18|0
1648140700000|2022-03-24 16:51:40|377.39|374.51|377.56|374.68|377.56|374.68|377.39|374.51|0
1648140710000|2022-03-24 16:51:50|377.73|374.85|377.56|374.68|377.73|374.85|377.56|374.68|0
1648140720000|2022-03-24 16:52:00|377.39|374.51|377.89|375.01|377.89|375.01|377.39|374.51|0
1648140730000|2022-03-24 16:52:10|377.72|374.84|377.98|375.1|378.06|375.18|377.72|374.84|0
1648140740000|2022-03-24 16:52:20|378.06|375.18|378.06|375.18|378.06|375.18|378.06|375.18|0
1648140750000|2022-03-24 16:52:30|377.72|374.84|377.23|374.35|377.72|374.84|377.23|374.35|0
1648140760000|2022-03-24 16:52:40|377.06|374.18|376.89|374.01|377.23|374.35|376.89|374.01|0
1648140770000|2022-03-24 16:52:50|376.73|373.85|376.89|374.01|376.89|374.01|376.73|373.85|0
1648140780000|2022-03-24 16:53:00|376.73|373.85|376.23|373.35|376.73|373.85|376.23|373.35|0
1648140790000|2022-03-24 16:53:10|376.4|373.52|376.06|373.18|376.4|373.52|376.06|373.18|0
1648140800000|2022-03-24 16:53:20|376.23|373.35|375.9|373.02|376.23|373.35|375.9|373.02|0
1648140810000|2022-03-24 16:53:30|376.06|373.18|375.9|373.02|376.06|373.18|375.73|372.85|0
1648140820000|2022-03-24 16:53:40|376.06|373.18|375.9|373.02|376.06|373.18|375.9|373.02|0
1648140830000|2022-03-24 16:53:50|376.06|373.18|376.23|373.35|376.23|373.35|376.06|373.18|0
1648140840000|2022-03-24 16:54:00|376.06|373.18|376.73|373.85|376.73|373.85|376.06|373.18|0
1648140850000|2022-03-24 16:54:10|376.89|374.01|376.89|374.01|376.89|374.01|376.81|373.93|0
1648140860000|2022-03-24 16:54:20|376.73|373.85|376.4|373.52|376.73|373.85|376.4|373.52|0
1648140870000|2022-03-24 16:54:30|376.56|373.68|376.4|373.52|376.73|373.85|376.23|373.35|0
1648140880000|2022-03-24 16:54:40|376.23|373.35|376.23|373.35|376.23|373.35|376.23|373.35|0
1648140890000|2022-03-24 16:54:50|376.4|373.52|376.4|373.52|376.4|373.52|376.23|373.35|0
1648140900000|2022-03-24 16:55:00|376.73|373.85|376.23|373.35|376.73|373.85|376.23|373.35|0
1648140910000|2022-03-24 16:55:10|376.4|373.52|376.4|373.52|376.4|373.52|376.4|373.52|0
1648140920000|2022-03-24 16:55:20|376.56|373.68|376.56|373.68|376.56|373.68|376.56|373.68|0
1648140930000|2022-03-24 16:55:30|376.89|374.01|376.89|374.01|376.89|374.01|376.89|374.01|0
1648140940000|2022-03-24 16:55:40|377.06|374.18|376.48|373.6|377.06|374.18|376.48|373.6|0
1648140950000|2022-03-24 16:55:50|376.4|373.52|376.39|373.51|376.4|373.52|376.39|373.51|0
1648140960000|2022-03-24 16:56:00|376.06|373.18|376.06|373.18|376.39|373.51|376.06|373.18|0
1648140970000|2022-03-24 16:56:10|376.39|373.51|375.73|372.85|376.39|373.51|375.73|372.85|0
1648140980000|2022-03-24 16:56:20|375.9|373.02|375.9|373.02|375.9|373.02|375.73|372.85|0
1648140990000|2022-03-24 16:56:30|375.73|372.85|375.9|373.02|375.9|373.02|375.73|372.85|0
1648141000000|2022-03-24 16:56:40|376.06|373.18|375.9|373.02|376.06|373.18|375.9|373.02|0
1648141010000|2022-03-24 16:56:50|375.73|372.85|375.9|373.02|375.9|373.02|375.73|372.85|0
1648141020000|2022-03-24 16:57:00|376.06|373.18|375.73|372.85|376.06|373.18|375.73|372.85|0
1648141030000|2022-03-24 16:57:10|375.57|372.69|375.9|373.02|375.9|373.02|375.57|372.69|0
1648141040000|2022-03-24 16:57:20|375.73|372.85|375.73|372.85|375.73|372.85|375.73|372.85|0
1648141050000|2022-03-24 16:57:30|375.57|372.69|375.73|372.85|375.73|372.85|375.57|372.69|0
1648141060000|2022-03-24 16:57:40|375.57|372.69|375.4|372.52|375.57|372.69|375.4|372.52|0
1648141070000|2022-03-24 16:57:50|375.73|372.85|375.73|372.85|375.73|372.85|375.73|372.85|0
1648141080000|2022-03-24 16:58:00|375.57|372.69|375.9|373.02|375.9|373.02|375.57|372.69|0
1648141090000|2022-03-24 16:58:10|375.73|372.85|375.73|372.85|375.73|372.85|375.57|372.69|0
1648141100000|2022-03-24 16:58:20|375.9|373.02|375.9|373.02|375.9|373.02|375.82|372.94|0
1648141110000|2022-03-24 16:58:30|376.06|373.18|375.82|372.94|376.06|373.18|375.82|372.94|0
1648141120000|2022-03-24 16:58:40|375.9|373.02|375.9|373.02|376.06|373.18|375.9|373.02|0
1648141130000|2022-03-24 16:58:50|375.98|373.1|375.9|373.02|375.98|373.1|375.9|373.02|0
1648141140000|2022-03-24 16:59:00|376.06|373.18|376.06|373.18|376.06|373.18|375.9|373.02|0
1648141150000|2022-03-24 16:59:10|375.9|373.02|375.9|373.02|375.9|373.02|375.9|373.02|0
1648141160000|2022-03-24 16:59:20|376.06|373.18|375.73|372.85|376.06|373.18|375.73|372.85|0
1648141170000|2022-03-24 16:59:30|375.65|372.77|375.4|372.52|375.65|372.77|375.4|372.52|0
1648141180000|2022-03-24 16:59:40|375.56|372.68|375.56|372.68|375.56|372.68|375.56|372.68|0
1648141190000|2022-03-24 16:59:50|375.73|372.85|375.9|373.02|376.06|373.18|375.73|372.85|0
1648141200000|2022-03-24 17:00:00|375.73|372.85|375.73|372.85|375.9|373.02|375.73|372.85|0
1648141210000|2022-03-24 17:00:10|375.9|373.02|376.06|373.18|376.06|373.18|375.9|373.02|0
1648141220000|2022-03-24 17:00:20|375.9|373.02|375.9|373.02|375.9|373.02|375.73|372.85|0
1648141230000|2022-03-24 17:00:30|376.23|373.35|376.23|373.35|376.23|373.35|376.23|373.35|0
1648141240000|2022-03-24 17:00:40|375.9|373.02|373.74|370.86|375.9|373.02|373.74|370.86|0
1648141250000|2022-03-24 17:00:50|373.41|370.53|373.58|370.7|373.91|371.03|373.41|370.53|0
1648141260000|2022-03-24 17:01:00|373.41|370.53|373.25|370.37|373.41|370.53|373.25|370.37|0
1648141270000|2022-03-24 17:01:10|373.41|370.53|372.75|369.87|373.66|370.78|372.75|369.87|0
1648141280000|2022-03-24 17:01:20|372.26|369.38|373.25|370.37|373.25|370.37|372.26|369.38|0
1648141290000|2022-03-24 17:01:30|373.08|370.2|373.74|370.86|373.74|370.86|373.08|370.2|0
1648141300000|2022-03-24 17:01:40|373.91|371.03|373.74|370.86|373.91|371.03|373.74|370.86|0
1648141310000|2022-03-24 17:01:50|373.58|370.7|373.41|370.53|373.58|370.7|373.25|370.37|0
1648141320000|2022-03-24 17:02:00|373.58|370.7|373.58|370.7|373.58|370.7|373.41|370.53|0
1648141330000|2022-03-24 17:02:10|373.74|370.86|373.74|370.86|373.74|370.86|373.58|370.7|0
1648141340000|2022-03-24 17:02:20|373.58|370.7|373.91|371.03|373.91|371.03|373.58|370.7|0
1648141350000|2022-03-24 17:02:30|373.74|370.86|373.74|370.86|373.74|370.86|373.74|370.86|0
1648141360000|2022-03-24 17:02:40|374.07|371.19|374.4|371.52|374.4|371.52|374.07|371.19|0
1648141370000|2022-03-24 17:02:50|374.24|371.36|374.4|371.52|374.4|371.52|374.24|371.36|0
1648141380000|2022-03-24 17:03:00|374.24|371.36|374.74|371.86|374.74|371.86|374.24|371.36|0
1648141390000|2022-03-24 17:03:10|374.57|371.69|374.57|371.69|374.74|371.86|374.57|371.69|0
1648141400000|2022-03-24 17:03:20|374.74|371.86|374.9|372.02|374.9|372.02|374.74|371.86|0
1648141410000|2022-03-24 17:03:30|375.07|372.19|375.4|372.52|375.4|372.52|375.07|372.19|0
1648141420000|2022-03-24 17:03:40|375.56|372.68|375.73|372.85|375.73|372.85|375.23|372.35|0
1648141430000|2022-03-24 17:03:50|375.56|372.68|375.56|372.68|375.56|372.68|375.4|372.52|0
1648141440000|2022-03-24 17:04:00|375.48|372.6|376.23|373.35|376.39|373.51|375.48|372.6|0
1648141450000|2022-03-24 17:04:10|376.31|373.43|376.56|373.68|376.56|373.68|376.31|373.43|0
1648141460000|2022-03-24 17:04:20|376.48|373.6|376.56|373.68|376.56|373.68|376.06|373.18|0
1648141470000|2022-03-24 17:04:30|376.39|373.51|376.72|373.84|376.72|373.84|376.39|373.51|0
1648141480000|2022-03-24 17:04:40|377.06|374.18|377.22|374.34|377.39|374.51|377.06|374.18|0
1648141490000|2022-03-24 17:04:50|377.39|374.51|377.06|374.18|377.39|374.51|377.06|374.18|0
1648141500000|2022-03-24 17:05:00|376.72|373.84|376.89|374.01|376.89|374.01|376.39|373.51|0
1648141510000|2022-03-24 17:05:10|376.72|373.84|376.56|373.68|376.89|374.01|376.39|373.51|0
1648141520000|2022-03-24 17:05:20|376.39|373.51|376.56|373.68|376.56|373.68|376.23|373.35|0
1648141530000|2022-03-24 17:05:30|376.39|373.51|376.39|373.51|376.56|373.68|376.39|373.51|0
1648141540000|2022-03-24 17:05:40|376.48|373.6|376.56|373.68|376.56|373.68|376.48|373.6|0
1648141550000|2022-03-24 17:05:50|376.48|373.6|376.48|373.6|376.72|373.84|376.39|373.51|0
1648141560000|2022-03-24 17:06:00|376.39|373.51|376.23|373.35|376.39|373.51|376.23|373.35|0
1648141570000|2022-03-24 17:06:10|376.39|373.51|376.06|373.18|376.39|373.51|376.06|373.18|0
1648141580000|2022-03-24 17:06:20|376.23|373.35|375.56|372.68|376.23|373.35|375.56|372.68|0
1648141590000|2022-03-24 17:06:30|375.73|372.85|375.73|372.85|375.89|373.01|375.73|372.85|0
1648141600000|2022-03-24 17:06:40|375.56|372.68|375.4|372.52|375.56|372.68|375.23|372.35|0
1648141610000|2022-03-24 17:06:50|375.56|372.68|375.56|372.68|375.56|372.68|375.56|372.68|0
1648141620000|2022-03-24 17:07:00|375.32|372.44|375.56|372.68|375.89|373.01|375.32|372.44|0
1648141630000|2022-03-24 17:07:10|375.4|372.52|375.23|372.35|375.48|372.6|375.23|372.35|0
1648141640000|2022-03-24 17:07:20|375.4|372.52|375.32|372.44|375.4|372.52|375.32|372.44|0
1648141650000|2022-03-24 17:07:30|375.56|372.68|375.4|372.52|375.73|372.85|375.4|372.52|0
1648141660000|2022-03-24 17:07:40|375.56|372.68|375.89|373.01|375.89|373.01|375.56|372.68|0
1648141670000|2022-03-24 17:07:50|375.73|372.85|375.89|373.01|375.89|373.01|375.73|372.85|0
1648141680000|2022-03-24 17:08:00|376.06|373.18|376.39|373.51|376.39|373.51|376.06|373.18|0
1648141690000|2022-03-24 17:08:10|376.22|373.34|376.39|373.51|376.39|373.51|376.22|373.34|0
1648141700000|2022-03-24 17:08:20|376.56|373.68|376.97|374.09|377.22|374.34|376.56|373.68|0
1648141710000|2022-03-24 17:08:30|377.22|374.34|377.14|374.26|377.39|374.51|377.14|374.26|0
1648141720000|2022-03-24 17:08:40|377.22|374.34|377.72|374.84|377.72|374.84|377.22|374.34|0
1648141730000|2022-03-24 17:08:50|378.05|375.17|377.55|374.67|378.22|375.34|377.55|374.67|0
1648141740000|2022-03-24 17:09:00|377.22|374.34|376.72|373.84|377.22|374.34|376.56|373.68|0
1648141750000|2022-03-24 17:09:10|377.39|374.51|377.39|374.51|377.39|374.51|377.22|374.34|0
1648141760000|2022-03-24 17:09:20|377.88|375|377.72|374.84|378.05|375.17|377.72|374.84|0
1648141770000|2022-03-24 17:09:30|377.55|374.67|377.72|374.84|378.05|375.17|377.55|374.67|0
1648141780000|2022-03-24 17:09:40|377.55|374.67|377.05|374.17|377.55|374.67|377.05|374.17|0
1648141790000|2022-03-24 17:09:50|377.22|374.34|377.39|374.51|377.39|374.51|377.05|374.17|0
1648141800000|2022-03-24 17:10:00|377.05|374.17|377.05|374.17|377.22|374.34|376.89|374.01|0
1648141810000|2022-03-24 17:10:10|377.22|374.34|377.05|374.17|377.22|374.34|377.05|374.17|0
1648141820000|2022-03-24 17:10:20|377.14|374.26|377.22|374.34|377.22|374.34|377.05|374.17|0
1648141830000|2022-03-24 17:10:30|377.39|374.51|377.22|374.34|377.47|374.59|377.22|374.34|0
1648141840000|2022-03-24 17:10:40|377.55|374.67|377.55|374.67|377.64|374.76|377.55|374.67|0
1648141850000|2022-03-24 17:10:50|377.64|374.76|377.05|374.17|377.64|374.76|377.05|374.17|0
1648141860000|2022-03-24 17:11:00|376.89|374.01|376.56|373.68|376.89|374.01|376.56|373.68|0
1648141870000|2022-03-24 17:11:10|376.39|373.51|376.56|373.68|376.56|373.68|376.39|373.51|0
1648141880000|2022-03-24 17:11:20|376.39|373.51|376.22|373.34|376.39|373.51|376.06|373.18|0
1648141890000|2022-03-24 17:11:30|376.06|373.18|376.22|373.34|376.22|373.34|376.06|373.18|0
1648141900000|2022-03-24 17:11:40|375.89|373.01|375.89|373.01|376.39|373.51|375.89|373.01|0
1648141910000|2022-03-24 17:11:50|376.06|373.18|375.73|372.85|376.06|373.18|375.73|372.85|0
1648141920000|2022-03-24 17:12:00|375.56|372.68|375.39|372.51|375.56|372.68|375.23|372.35|0
1648141930000|2022-03-24 17:12:10|375.56|372.68|375.56|372.68|375.73|372.85|375.56|372.68|0
1648141940000|2022-03-24 17:12:20|375.81|372.93|375.56|372.68|375.81|372.93|375.39|372.51|0
1648141950000|2022-03-24 17:12:30|375.73|372.85|375.73|372.85|375.73|372.85|375.73|372.85|0
1648141960000|2022-03-24 17:12:40|375.39|372.51|375.56|372.68|375.56|372.68|375.39|372.51|0
1648141970000|2022-03-24 17:12:50|375.39|372.51|374.82|371.94|375.39|372.51|374.73|371.85|0
1648141980000|2022-03-24 17:13:00|374.9|372.02|375.23|372.35|375.39|372.51|374.9|372.02|0
1648141990000|2022-03-24 17:13:10|375.06|372.18|374.9|372.02|375.06|372.18|374.57|371.69|0
1648142000000|2022-03-24 17:13:20|374.73|371.85|374.73|371.85|374.73|371.85|374.73|371.85|0
1648142010000|2022-03-24 17:13:30|374.9|372.02|375.06|372.18|375.06|372.18|374.73|371.85|0
1648142020000|2022-03-24 17:13:40|375.23|372.35|374.9|372.02|375.23|372.35|374.73|371.85|0
1648142030000|2022-03-24 17:13:50|374.73|371.85|374.73|371.85|374.73|371.85|374.73|371.85|0
1648142040000|2022-03-24 17:14:00|375.39|372.51|375.06|372.18|375.39|372.51|375.06|372.18|0
1648142050000|2022-03-24 17:14:10|374.57|371.69|374.73|371.85|374.73|371.85|374.57|371.69|0
1648142060000|2022-03-24 17:14:20|375.06|372.18|375.39|372.51|375.39|372.51|375.06|372.18|0
1648142070000|2022-03-24 17:14:30|375.72|372.84|375.56|372.68|375.72|372.84|375.56|372.68|0
1648142080000|2022-03-24 17:14:40|375.48|372.6|375.39|372.51|375.48|372.6|375.39|372.51|0
1648142090000|2022-03-24 17:14:50|375.56|372.68|375.39|372.51|375.56|372.68|375.39|372.51|0
1648142100000|2022-03-24 17:15:00|375.72|372.84|375.39|372.51|375.72|372.84|375.39|372.51|0
1648142110000|2022-03-24 17:15:10|375.06|372.18|374.9|372.02|375.06|372.18|374.82|371.94|0
1648142120000|2022-03-24 17:15:20|374.73|371.85|374.73|371.85|374.73|371.85|374.57|371.69|0
1648142130000|2022-03-24 17:15:30|374.82|371.94|374.9|372.02|374.9|372.02|374.82|371.94|0
1648142140000|2022-03-24 17:15:40|375.06|372.18|374.9|372.02|375.06|372.18|374.9|372.02|0
1648142150000|2022-03-24 17:15:50|374.73|371.85|374.57|371.69|374.73|371.85|374.57|371.69|0
1648142160000|2022-03-24 17:16:00|374.73|371.85|374.73|371.85|374.73|371.85|374.73|371.85|0
1648142170000|2022-03-24 17:16:10|375.06|372.18|375.15|372.27|375.23|372.35|375.06|372.18|0
1648142180000|2022-03-24 17:16:20|375.23|372.35|374.56|371.68|375.23|372.35|374.56|371.68|0
1648142190000|2022-03-24 17:16:30|374.4|371.52|374.73|371.85|374.73|371.85|374.4|371.52|0
1648142200000|2022-03-24 17:16:40|374.56|371.68|374.9|372.02|374.9|372.02|374.56|371.68|0
1648142210000|2022-03-24 17:16:50|374.73|371.85|374.56|371.68|374.73|371.85|374.56|371.68|0
1648142220000|2022-03-24 17:17:00|374.4|371.52|374.4|371.52|374.4|371.52|374.23|371.35|0
1648142230000|2022-03-24 17:17:10|374.23|371.35|374.23|371.35|374.23|371.35|374.23|371.35|0
1648142240000|2022-03-24 17:17:20|374.07|371.19|374.56|371.68|374.56|371.68|374.07|371.19|0
1648142250000|2022-03-24 17:17:30|374.4|371.52|374.49|371.61|374.49|371.61|374.4|371.52|0
1648142260000|2022-03-24 17:17:40|374.56|371.68|374.23|371.35|374.56|371.68|374.23|371.35|0
1648142270000|2022-03-24 17:17:50|374.32|371.44|374.23|371.35|374.32|371.44|374.07|371.19|0
1648142280000|2022-03-24 17:18:00|374.15|371.27|374.4|371.52|374.4|371.52|374.07|371.19|0
1648142290000|2022-03-24 17:18:10|374.48|371.6|374.23|371.35|374.48|371.6|374.23|371.35|0
1648142300000|2022-03-24 17:18:20|374.07|371.19|374.23|371.35|374.23|371.35|374.07|371.19|0
1648142310000|2022-03-24 17:18:30|374.07|371.19|374.4|371.52|374.4|371.52|374.07|371.19|0
1648142320000|2022-03-24 17:18:40|374.23|371.35|373.99|371.11|374.23|371.35|373.99|371.11|0
1648142330000|2022-03-24 17:18:50|374.07|371.19|373.74|370.86|374.07|371.19|373.74|370.86|0
1648142340000|2022-03-24 17:19:00|373.9|371.02|373.9|371.02|373.9|371.02|373.74|370.86|0
1648142350000|2022-03-24 17:19:10|374.07|371.19|374.23|371.35|374.23|371.35|374.07|371.19|0
1648142360000|2022-03-24 17:19:20|373.9|371.02|373.74|370.86|373.99|371.11|373.74|370.86|0
1648142370000|2022-03-24 17:19:30|373.57|370.69|373.74|370.86|373.74|370.86|373.57|370.69|0
1648142380000|2022-03-24 17:19:40|373.57|370.69|373.57|370.69|373.74|370.86|373.57|370.69|0
1648142400000|2022-03-24 17:20:00|373.74|370.86|373.9|371.02|373.9|371.02|373.74|370.86|0
1648142410000|2022-03-24 17:20:10|373.74|370.86|373.57|370.69|373.74|370.86|373.57|370.69|0
1648142420000|2022-03-24 17:20:20|373.74|370.86|373.9|371.02|374.07|371.19|373.74|370.86|0
1648142430000|2022-03-24 17:20:30|374.07|371.19|374.07|371.19|374.07|371.19|373.9|371.02|0
1648142440000|2022-03-24 17:20:40|373.9|371.02|373.74|370.86|373.9|371.02|373.74|370.86|0
1648142450000|2022-03-24 17:20:50|373.9|371.02|373.57|370.69|373.9|371.02|373.57|370.69|0
1648142460000|2022-03-24 17:21:00|373.74|370.86|373.41|370.53|373.74|370.86|373.41|370.53|0
1648142470000|2022-03-24 17:21:10|373.49|370.61|373.74|370.86|373.74|370.86|373.41|370.53|0
1648142480000|2022-03-24 17:21:20|373.9|371.02|374.07|371.19|374.07|371.19|373.9|371.02|0
1648142490000|2022-03-24 17:21:30|373.9|371.02|373.57|370.69|373.9|371.02|373.57|370.69|0
1648142510000|2022-03-24 17:21:50|373.66|370.78|373.66|370.78|373.66|370.78|373.57|370.69|0
1648142520000|2022-03-24 17:22:00|373.9|371.02|373.66|370.78|373.9|371.02|373.57|370.69|0
1648142530000|2022-03-24 17:22:10|373.9|371.02|374.23|371.35|374.23|371.35|373.9|371.02|0
1648142540000|2022-03-24 17:22:20|373.99|371.11|374.07|371.19|374.07|371.19|373.9|371.02|0
1648142550000|2022-03-24 17:22:30|374.23|371.35|374.4|371.52|374.4|371.52|374.23|371.35|0
1648142560000|2022-03-24 17:22:40|374.23|371.35|374.07|371.19|374.23|371.35|374.07|371.19|0
1648142570000|2022-03-24 17:22:50|373.9|371.02|373.9|371.02|373.9|371.02|373.9|371.02|0
1648142580000|2022-03-24 17:23:00|374.4|371.52|374.98|372.1|374.98|372.1|374.4|371.52|0
1648142590000|2022-03-24 17:23:10|374.89|372.01|374.89|372.01|375.06|372.18|374.89|372.01|0
1648142600000|2022-03-24 17:23:20|375.06|372.18|375.39|372.51|375.39|372.51|375.06|372.18|0
1648142610000|2022-03-24 17:23:30|375.22|372.34|374.89|372.01|375.39|372.51|374.89|372.01|0
1648142620000|2022-03-24 17:23:40|374.73|371.85|374.65|371.77|374.73|371.85|374.65|371.77|0
1648142630000|2022-03-24 17:23:50|374.56|371.68|374.4|371.52|374.65|371.77|374.4|371.52|0
1648142640000|2022-03-24 17:24:00|374.07|371.19|373.9|371.02|374.23|371.35|373.9|371.02|0
1648142650000|2022-03-24 17:24:10|374.07|371.19|373.9|371.02|374.07|371.19|373.9|371.02|0
1648142660000|2022-03-24 17:24:20|373.74|370.86|373.74|370.86|373.9|371.02|373.74|370.86|0
1648142670000|2022-03-24 17:24:30|373.9|371.02|374.23|371.35|374.23|371.35|373.9|371.02|0
1648142680000|2022-03-24 17:24:40|374.07|371.19|374.23|371.35|374.23|371.35|374.07|371.19|0
1648142690000|2022-03-24 17:24:50|374.07|371.19|374.23|371.35|374.23|371.35|374.07|371.19|0
1648142700000|2022-03-24 17:25:00|374.07|371.19|374.4|371.52|374.4|371.52|374.07|371.19|0
1648142710000|2022-03-24 17:25:10|374.07|371.19|374.07|371.19|374.07|371.19|374.07|371.19|0
1648142720000|2022-03-24 17:25:20|374.23|371.35|373.9|371.02|374.23|371.35|373.9|371.02|0
1648142730000|2022-03-24 17:25:30|373.73|370.85|373.73|370.85|373.73|370.85|373.73|370.85|0
1648142740000|2022-03-24 17:25:40|373.57|370.69|373.07|370.19|373.57|370.69|373.07|370.19|0
1648142750000|2022-03-24 17:25:50|373.16|370.28|373.07|370.19|373.24|370.36|373.07|370.19|0
1648142760000|2022-03-24 17:26:00|373.24|370.36|372.91|370.03|373.24|370.36|372.91|370.03|0
1648142770000|2022-03-24 17:26:10|372.74|369.86|372.74|369.86|372.74|369.86|372.74|369.86|0
1648142780000|2022-03-24 17:26:20|372.91|370.03|372.74|369.86|372.91|370.03|372.74|369.86|0
1648142790000|2022-03-24 17:26:30|372.25|369.37|372.74|369.86|372.74|369.86|372.25|369.37|0
1648142800000|2022-03-24 17:26:40|372.58|369.7|372.25|369.37|372.74|369.86|372.25|369.37|0
1648142810000|2022-03-24 17:26:50|372.74|369.86|372.58|369.7|372.74|369.86|372.58|369.7|0
1648142820000|2022-03-24 17:27:00|372.41|369.53|372.25|369.37|372.58|369.7|372.25|369.37|0
1648142830000|2022-03-24 17:27:10|372.08|369.2|372.08|369.2|372.08|369.2|371.92|369.04|0
1648142840000|2022-03-24 17:27:20|371.75|368.87|372.08|369.2|372.08|369.2|371.75|368.87|0
1648142850000|2022-03-24 17:27:30|371.92|369.04|372.08|369.2|372.08|369.2|371.92|369.04|0
1648142860000|2022-03-24 17:27:40|371.92|369.04|371.84|368.96|371.92|369.04|371.75|368.87|0
1648142870000|2022-03-24 17:27:50|371.92|369.04|372.25|369.37|372.25|369.37|371.59|368.71|0
1648142880000|2022-03-24 17:28:00|372.41|369.53|372.08|369.2|372.41|369.53|372.08|369.2|0
1648142890000|2022-03-24 17:28:10|372.74|369.86|372.91|370.03|372.91|370.03|372.58|369.7|0
1648142900000|2022-03-24 17:28:20|373.07|370.19|372.74|369.86|373.07|370.19|372.74|369.86|0
1648142910000|2022-03-24 17:28:30|372.58|369.7|372.91|370.03|372.91|370.03|372.58|369.7|0
1648142920000|2022-03-24 17:28:40|373.07|370.19|372.91|370.03|373.07|370.19|372.91|370.03|0
1648142930000|2022-03-24 17:28:50|373.07|370.19|373.24|370.36|373.24|370.36|373.07|370.19|0
1648142940000|2022-03-24 17:29:00|373.4|370.52|373.07|370.19|373.4|370.52|373.07|370.19|0
1648142950000|2022-03-24 17:29:10|372.91|370.03|372.91|370.03|373.07|370.19|372.91|370.03|0
1648142960000|2022-03-24 17:29:20|372.74|369.86|373.24|370.36|373.24|370.36|372.74|369.86|0
1648142970000|2022-03-24 17:29:30|373.57|370.69|373.4|370.52|373.57|370.69|373.4|370.52|0
1648142980000|2022-03-24 17:29:40|373.57|370.69|373.07|370.19|373.57|370.69|373.07|370.19|0
1648143000000|2022-03-24 17:30:00|372.91|370.03|372.91|370.03|372.99|370.11|372.91|370.03|0
1648143010000|2022-03-24 17:30:10|373.07|370.19|373.07|370.19|373.07|370.19|373.07|370.19|0
1648143020000|2022-03-24 17:30:20|373.24|370.36|372.74|369.86|373.24|370.36|372.74|369.86|0
1648143030000|2022-03-24 17:30:30|372.91|370.03|372.74|369.86|372.91|370.03|372.58|369.7|0
1648143040000|2022-03-24 17:30:40|372.66|369.78|372.74|369.86|372.74|369.86|372.66|369.78|0
1648143050000|2022-03-24 17:30:50|372.58|369.7|372.74|369.86|372.74|369.86|372.58|369.7|0
1648143060000|2022-03-24 17:31:00|372.58|369.7|372.58|369.7|372.58|369.7|372.41|369.53|0
1648143070000|2022-03-24 17:31:10|372.5|369.62|372.5|369.62|372.5|369.62|372.41|369.53|0
1648143080000|2022-03-24 17:31:20|372.41|369.53|372.58|369.7|372.58|369.7|372.41|369.53|0
1648143090000|2022-03-24 17:31:30|372.74|369.86|372.74|369.86|372.74|369.86|372.74|369.86|0
1648143100000|2022-03-24 17:31:40|372.91|370.03|372.91|370.03|372.91|370.03|372.83|369.95|0
1648143110000|2022-03-24 17:31:50|372.74|369.86|372.74|369.86|372.83|369.95|372.74|369.86|0
1648143120000|2022-03-24 17:32:00|372.58|369.7|372.91|370.03|373.07|370.19|372.58|369.7|0
1648143130000|2022-03-24 17:32:10|373.07|370.19|373.24|370.36|373.24|370.36|373.07|370.19|0
1648143140000|2022-03-24 17:32:20|373.07|370.19|373.4|370.52|373.4|370.52|373.07|370.19|0
1648143150000|2022-03-24 17:32:30|373.24|370.36|373.4|370.52|373.4|370.52|373.24|370.36|0
1648143160000|2022-03-24 17:32:40|373.24|370.36|373.4|370.52|373.4|370.52|373.24|370.36|0
1648143170000|2022-03-24 17:32:50|373.24|370.36|373.4|370.52|373.49|370.61|373.24|370.36|0
1648143180000|2022-03-24 17:33:00|373.73|370.85|373.73|370.85|373.9|371.02|373.73|370.85|0
1648143190000|2022-03-24 17:33:10|373.98|371.1|374.23|371.35|374.23|371.35|373.98|371.1|0
1648143200000|2022-03-24 17:33:20|374.56|371.68|374.56|371.68|374.56|371.68|374.56|371.68|0
1648143210000|2022-03-24 17:33:30|374.39|371.51|374.39|371.51|374.56|371.68|374.39|371.51|0
1648143220000|2022-03-24 17:33:40|374.56|371.68|375.05|372.17|375.05|372.17|374.56|371.68|0
1648143230000|2022-03-24 17:33:50|374.89|372.01|374.98|372.1|374.98|372.1|374.89|372.01|0
1648143240000|2022-03-24 17:34:00|375.39|372.51|374.56|371.68|375.39|372.51|374.56|371.68|0
1648143250000|2022-03-24 17:34:10|374.89|372.01|375.05|372.17|375.05|372.17|374.89|372.01|0
1648143260000|2022-03-24 17:34:20|374.89|372.01|374.89|372.01|375.05|372.17|374.89|372.01|0
1648143270000|2022-03-24 17:34:30|374.97|372.09|374.72|371.84|374.97|372.09|374.72|371.84|0
1648143280000|2022-03-24 17:34:40|374.56|371.68|374.56|371.68|374.56|371.68|374.56|371.68|0
1648143290000|2022-03-24 17:34:50|374.39|371.51|374.23|371.35|374.39|371.51|374.23|371.35|0
1648143300000|2022-03-24 17:35:00|374.56|371.68|374.56|371.68|374.56|371.68|374.56|371.68|0
1648143310000|2022-03-24 17:35:10|374.39|371.51|374.72|371.84|374.72|371.84|374.39|371.51|0
1648143320000|2022-03-24 17:35:20|374.56|371.68|374.56|371.68|374.89|372.01|374.56|371.68|0
1648143340000|2022-03-24 17:35:40|374.23|371.35|374.23|371.35|374.23|371.35|374.23|371.35|0
1648143350000|2022-03-24 17:35:50|374.39|371.51|374.39|371.51|374.39|371.51|374.23|371.35|0
1648143360000|2022-03-24 17:36:00|374.23|371.35|374.23|371.35|374.31|371.43|374.23|371.35|0
1648143370000|2022-03-24 17:36:10|374.39|371.51|374.39|371.51|374.56|371.68|374.39|371.51|0
1648143380000|2022-03-24 17:36:20|374.31|371.43|374.23|371.35|374.31|371.43|374.23|371.35|0
1648143390000|2022-03-24 17:36:30|374.15|371.27|374.06|371.18|374.15|371.27|374.06|371.18|0
1648143400000|2022-03-24 17:36:40|373.98|371.1|374.06|371.18|374.06|371.18|373.98|371.1|0
1648143410000|2022-03-24 17:36:50|373.9|371.02|373.9|371.02|373.9|371.02|373.9|371.02|0
1648143420000|2022-03-24 17:37:00|373.65|370.77|373.4|370.52|373.65|370.77|373.4|370.52|0
1648143430000|2022-03-24 17:37:10|373.23|370.35|372.9|370.02|373.23|370.35|372.9|370.02|0
1648143440000|2022-03-24 17:37:20|373.07|370.19|373.32|370.44|373.4|370.52|373.07|370.19|0
1648143450000|2022-03-24 17:37:30|372.99|370.11|372.9|370.02|373.07|370.19|372.9|370.02|0
1648143460000|2022-03-24 17:37:40|372.74|369.86|372.57|369.69|372.74|369.86|372.57|369.69|0
1648143470000|2022-03-24 17:37:50|372.74|369.86|372.9|370.02|372.9|370.02|372.74|369.86|0
1648143480000|2022-03-24 17:38:00|372.74|369.86|373.4|370.52|373.4|370.52|372.74|369.86|0
1648143490000|2022-03-24 17:38:10|373.56|370.68|373.56|370.68|373.56|370.68|373.4|370.52|0
1648143500000|2022-03-24 17:38:20|373.4|370.52|373.4|370.52|373.4|370.52|373.23|370.35|0
1648143510000|2022-03-24 17:38:30|373.56|370.68|373.49|370.61|373.56|370.68|373.49|370.61|0
1648143520000|2022-03-24 17:38:40|373.23|370.35|373.07|370.19|373.23|370.35|373.07|370.19|0
1648143530000|2022-03-24 17:38:50|373.4|370.52|373.56|370.68|373.56|370.68|373.23|370.35|0
1648143540000|2022-03-24 17:39:00|374.06|371.18|374.06|371.18|374.39|371.51|374.06|371.18|0
1648143550000|2022-03-24 17:39:10|374.23|371.35|373.56|370.68|374.23|371.35|373.56|370.68|0
1648143560000|2022-03-24 17:39:20|373.4|370.52|373.4|370.52|373.4|370.52|373.23|370.35|0
1648143570000|2022-03-24 17:39:30|373.56|370.68|373.4|370.52|373.56|370.68|373.4|370.52|0
1648143580000|2022-03-24 17:39:40|373.23|370.35|373.23|370.35|373.23|370.35|373.15|370.27|0
1648143590000|2022-03-24 17:39:50|373.4|370.52|373.4|370.52|373.56|370.68|373.4|370.52|0
1648143600000|2022-03-24 17:40:00|373.32|370.44|373.89|371.01|373.89|371.01|373.32|370.44|0
1648143610000|2022-03-24 17:40:10|373.73|370.85|373.56|370.68|373.73|370.85|373.4|370.52|0
1648143620000|2022-03-24 17:40:20|373.4|370.52|373.4|370.52|373.4|370.52|373.4|370.52|0
1648143630000|2022-03-24 17:40:30|373.23|370.35|373.23|370.35|373.23|370.35|373.07|370.19|0
1648143640000|2022-03-24 17:40:40|373.07|370.19|373.07|370.19|373.07|370.19|372.9|370.02|0
1648143650000|2022-03-24 17:40:50|372.99|370.11|372.74|369.86|372.99|370.11|372.74|369.86|0
1648143660000|2022-03-24 17:41:00|372.9|370.02|372.9|370.02|372.9|370.02|372.9|370.02|0
1648143670000|2022-03-24 17:41:10|372.74|369.86|373.23|370.35|373.23|370.35|372.74|369.86|0
1648143680000|2022-03-24 17:41:20|373.4|370.52|373.23|370.35|373.56|370.68|373.23|370.35|0
1648143690000|2022-03-24 17:41:30|373.4|370.52|373.07|370.19|373.4|370.52|373.07|370.19|0
1648143700000|2022-03-24 17:41:40|373.23|370.35|373.07|370.19|373.23|370.35|373.07|370.19|0
1648143710000|2022-03-24 17:41:50|373.4|370.52|373.4|370.52|373.4|370.52|373.32|370.44|0
1648143720000|2022-03-24 17:42:00|373.56|370.68|373.56|370.68|373.73|370.85|373.56|370.68|0
1648143730000|2022-03-24 17:42:10|373.4|370.52|373.4|370.52|373.4|370.52|373.07|370.19|0
1648143740000|2022-03-24 17:42:20|373.23|370.35|373.23|370.35|373.23|370.35|373.23|370.35|0
1648143750000|2022-03-24 17:42:30|373.07|370.19|372.9|370.02|373.07|370.19|372.9|370.02|0
1648143760000|2022-03-24 17:42:40|372.74|369.86|372.41|369.53|372.74|369.86|372.41|369.53|0
1648143770000|2022-03-24 17:42:50|372.24|369.36|372.24|369.36|372.24|369.36|372.24|369.36|0
1648143780000|2022-03-24 17:43:00|372.08|369.2|372.24|369.36|372.24|369.36|372.08|369.2|0
1648143790000|2022-03-24 17:43:10|372.41|369.53|372.24|369.36|372.41|369.53|372.24|369.36|0
1648143800000|2022-03-24 17:43:20|372.41|369.53|372.41|369.53|372.57|369.69|372.41|369.53|0
1648143820000|2022-03-24 17:43:40|372.33|369.45|372.24|369.36|372.33|369.45|372.24|369.36|0
1648143830000|2022-03-24 17:43:50|372.08|369.2|372.24|369.36|372.24|369.36|372.08|369.2|0
1648143840000|2022-03-24 17:44:00|372.08|369.2|372.24|369.36|372.24|369.36|371.75|368.87|0
1648143850000|2022-03-24 17:44:10|372.08|369.2|371.91|369.03|372.08|369.2|371.91|369.03|0
1648143860000|2022-03-24 17:44:20|371.75|368.87|371.75|368.87|371.75|368.87|371.75|368.87|0
1648143870000|2022-03-24 17:44:30|371.91|369.03|371.91|369.03|371.91|369.03|371.91|369.03|0
1648143880000|2022-03-24 17:44:40|372.08|369.2|372.57|369.69|372.57|369.69|372.08|369.2|0
1648143890000|2022-03-24 17:44:50|372.41|369.53|372.41|369.53|372.49|369.61|372.24|369.36|0
1648143900000|2022-03-24 17:45:00|372.24|369.36|372.41|369.53|372.41|369.53|372.24|369.36|0
1648143910000|2022-03-24 17:45:10|372.57|369.69|372.41|369.53|372.57|369.69|372.41|369.53|0
1648143920000|2022-03-24 17:45:20|372.08|369.2|371.91|369.03|372.08|369.2|371.91|369.03|0
1648143930000|2022-03-24 17:45:30|371.75|368.87|371.91|369.03|371.91|369.03|371.75|368.87|0
1648143940000|2022-03-24 17:45:40|371.58|368.7|371.75|368.87|371.75|368.87|371.58|368.7|0
1648143950000|2022-03-24 17:45:50|371.58|368.7|371.75|368.87|371.91|369.03|371.58|368.7|0
1648143960000|2022-03-24 17:46:00|371.83|368.95|371.58|368.7|371.91|369.03|371.58|368.7|0
1648143970000|2022-03-24 17:46:10|371.75|368.87|371.91|369.03|371.91|369.03|371.75|368.87|0
1648143980000|2022-03-24 17:46:20|372.08|369.2|371.91|369.03|372.08|369.2|371.91|369.03|0
1648143990000|2022-03-24 17:46:30|371.75|368.87|371.91|369.03|371.91|369.03|371.75|368.87|0
1648144000000|2022-03-24 17:46:40|371.75|368.87|371.75|368.87|371.91|369.03|371.75|368.87|0
1648144010000|2022-03-24 17:46:50|371.91|369.03|371.91|369.03|371.91|369.03|371.91|369.03|0
1648144020000|2022-03-24 17:47:00|371.83|368.95|372.08|369.2|372.24|369.36|371.83|368.95|0
1648144030000|2022-03-24 17:47:10|372.24|369.36|372.24|369.36|372.24|369.36|372.08|369.2|0
1648144040000|2022-03-24 17:47:20|372.08|369.2|372.24|369.36|372.24|369.36|372.08|369.2|0
1648144050000|2022-03-24 17:47:30|372.08|369.2|371.91|369.03|372.08|369.2|371.91|369.03|0
1648144060000|2022-03-24 17:47:40|372.08|369.2|372.24|369.36|372.24|369.36|372.08|369.2|0
1648144070000|2022-03-24 17:47:50|372.08|369.2|371.91|369.03|372.08|369.2|371.91|369.03|0
1648144080000|2022-03-24 17:48:00|371.75|368.87|371.42|368.54|371.91|369.03|371.42|368.54|0
1648144090000|2022-03-24 17:48:10|371.25|368.37|371.25|368.37|371.25|368.37|371.09|368.21|0
1648144100000|2022-03-24 17:48:20|371.09|368.21|371.01|368.13|371.09|368.21|371.01|368.13|0
1648144110000|2022-03-24 17:48:30|370.92|368.04|370.92|368.04|370.92|368.04|370.76|367.88|0
1648144120000|2022-03-24 17:48:40|371.09|368.21|371.09|368.21|371.09|368.21|370.92|368.04|0
1648144130000|2022-03-24 17:48:50|370.92|368.04|370.92|368.04|371.09|368.21|370.92|368.04|0
1648144140000|2022-03-24 17:49:00|371.09|368.21|370.92|368.04|371.09|368.21|370.92|368.04|0
1648144150000|2022-03-24 17:49:10|370.59|367.71|370.92|368.04|370.92|368.04|370.59|367.71|0
1648144160000|2022-03-24 17:49:20|371.25|368.37|371.42|368.54|371.42|368.54|371.25|368.37|0
1648144170000|2022-03-24 17:49:30|371.17|368.29|371.25|368.37|371.25|368.37|371.17|368.29|0
1648144190000|2022-03-24 17:49:50|371.42|368.54|371.58|368.7|371.58|368.7|371.42|368.54|0
1648144200000|2022-03-24 17:50:00|371.91|369.03|372.24|369.36|372.24|369.36|371.91|369.03|0
1648144210000|2022-03-24 17:50:10|372.57|369.69|371.75|368.87|372.73|369.85|371.75|368.87|0
1648144220000|2022-03-24 17:50:20|371.91|369.03|372.4|369.52|372.4|369.52|371.91|369.03|0
1648144230000|2022-03-24 17:50:30|372.24|369.36|372.24|369.36|372.24|369.36|372.08|369.2|0
1648144240000|2022-03-24 17:50:40|372.16|369.28|372.24|369.36|372.24|369.36|372.08|369.2|0
1648144250000|2022-03-24 17:50:50|372.4|369.52|372.08|369.2|372.4|369.52|372.08|369.2|0
1648144260000|2022-03-24 17:51:00|372.24|369.36|371.91|369.03|372.24|369.36|371.91|369.03|0
1648144270000|2022-03-24 17:51:10|371.75|368.87|371.5|368.62|371.75|368.87|371.5|368.62|0
1648144280000|2022-03-24 17:51:20|371.42|368.54|371.25|368.37|371.5|368.62|371.25|368.37|0
1648144290000|2022-03-24 17:51:30|371.42|368.54|371.58|368.7|371.58|368.7|371.42|368.54|0
1648144300000|2022-03-24 17:51:40|371.5|368.62|371.34|368.46|371.5|368.62|371.25|368.37|0
1648144310000|2022-03-24 17:51:50|371.42|368.54|371.42|368.54|371.42|368.54|371.25|368.37|0
1648144320000|2022-03-24 17:52:00|371.75|368.87|371.75|368.87|371.75|368.87|371.58|368.7|0
1648144330000|2022-03-24 17:52:10|371.58|368.7|371.75|368.87|371.75|368.87|371.58|368.7|0
1648144340000|2022-03-24 17:52:20|371.67|368.79|371.42|368.54|371.67|368.79|371.42|368.54|0
1648144350000|2022-03-24 17:52:30|371.58|368.7|371.42|368.54|371.58|368.7|371.42|368.54|0
1648144360000|2022-03-24 17:52:40|371.25|368.37|371.25|368.37|371.25|368.37|371.09|368.21|0
1648144370000|2022-03-24 17:52:50|371.42|368.54|371.42|368.54|371.42|368.54|371.42|368.54|0
1648144380000|2022-03-24 17:53:00|371.25|368.37|371.25|368.37|371.25|368.37|371.25|368.37|0
1648144390000|2022-03-24 17:53:10|371.09|368.21|371.58|368.7|371.58|368.7|371.09|368.21|0
1648144400000|2022-03-24 17:53:20|371.42|368.54|371.42|368.54|371.42|368.54|371.42|368.54|0
1648144410000|2022-03-24 17:53:30|371.58|368.7|371.74|368.86|371.91|369.03|371.58|368.7|0
1648144420000|2022-03-24 17:53:40|371.91|369.03|371.91|369.03|371.91|369.03|371.74|368.86|0
1648144430000|2022-03-24 17:53:50|371.74|368.86|371.74|368.86|371.74|368.86|371.58|368.7|0
1648144440000|2022-03-24 17:54:00|371.91|369.03|372.24|369.36|372.24|369.36|371.74|368.86|0
1648144450000|2022-03-24 17:54:10|372.07|369.19|372.24|369.36|372.24|369.36|372.07|369.19|0
1648144460000|2022-03-24 17:54:20|372.4|369.52|372.24|369.36|372.4|369.52|372.24|369.36|0
1648144470000|2022-03-24 17:54:30|372.4|369.52|372.57|369.69|372.57|369.69|372.4|369.52|0
1648144480000|2022-03-24 17:54:40|372.4|369.52|372.49|369.61|372.73|369.85|372.4|369.52|0
1648144490000|2022-03-24 17:54:50|372.24|369.36|372.4|369.52|372.4|369.52|372.24|369.36|0
1648144500000|2022-03-24 17:55:00|372.57|369.69|372.57|369.69|372.57|369.69|372.57|369.69|0
1648144510000|2022-03-24 17:55:10|372.24|369.36|372.57|369.69|372.57|369.69|372.24|369.36|0
1648144520000|2022-03-24 17:55:20|372.73|369.85|372.57|369.69|372.73|369.85|372.57|369.69|0
1648144530000|2022-03-24 17:55:30|372.4|369.52|372.4|369.52|372.4|369.52|372.4|369.52|0
1648144540000|2022-03-24 17:55:40|372.73|369.85|372.9|370.02|373.06|370.18|372.73|369.85|0
1648144550000|2022-03-24 17:55:50|372.73|369.85|372.73|369.85|372.9|370.02|372.73|369.85|0
1648144560000|2022-03-24 17:56:00|372.4|369.52|371.91|369.03|372.4|369.52|371.91|369.03|0
1648144570000|2022-03-24 17:56:10|372.07|369.19|372.07|369.19|372.24|369.36|372.07|369.19|0
1648144580000|2022-03-24 17:56:20|371.91|369.03|371.91|369.03|372.07|369.19|371.91|369.03|0
1648144590000|2022-03-24 17:56:30|372.07|369.19|372.4|369.52|372.4|369.52|371.91|369.03|0
1648144600000|2022-03-24 17:56:40|372.24|369.36|372.24|369.36|372.24|369.36|372.07|369.19|0
1648144610000|2022-03-24 17:56:50|372.07|369.19|372.07|369.19|372.24|369.36|372.07|369.19|0
1648144620000|2022-03-24 17:57:00|372.24|369.36|372.4|369.52|372.4|369.52|372.07|369.19|0
1648144630000|2022-03-24 17:57:10|372.24|369.36|372.4|369.52|372.4|369.52|372.24|369.36|0
1648144640000|2022-03-24 17:57:20|372.24|369.36|371.91|369.03|372.24|369.36|371.91|369.03|0
1648144650000|2022-03-24 17:57:30|372.07|369.19|371.91|369.03|372.07|369.19|371.91|369.03|0
1648144660000|2022-03-24 17:57:40|372.07|369.19|372.07|369.19|372.07|369.19|371.91|369.03|0
1648144670000|2022-03-24 17:57:50|372.24|369.36|372.24|369.36|372.24|369.36|372.24|369.36|0
1648144680000|2022-03-24 17:58:00|372.07|369.19|372.4|369.52|372.4|369.52|372.07|369.19|0
1648144690000|2022-03-24 17:58:10|372.24|369.36|372.4|369.52|372.4|369.52|372.07|369.19|0
1648144700000|2022-03-24 17:58:20|372.73|369.85|372.57|369.69|372.73|369.85|372.57|369.69|0
1648144710000|2022-03-24 17:58:30|372.73|369.85|372.73|369.85|372.73|369.85|372.73|369.85|0
1648144720000|2022-03-24 17:58:40|372.57|369.69|372.4|369.52|372.57|369.69|372.4|369.52|0
1648144730000|2022-03-24 17:58:50|372.49|369.61|372.4|369.52|372.57|369.69|372.4|369.52|0
1648144740000|2022-03-24 17:59:00|372.49|369.61|372.49|369.61|372.49|369.61|372.49|369.61|0
1648144750000|2022-03-24 17:59:10|372.57|369.69|372.57|369.69|372.57|369.69|372.57|369.69|0
1648144760000|2022-03-24 17:59:20|372.73|369.85|372.9|370.02|372.9|370.02|372.73|369.85|0
1648144770000|2022-03-24 17:59:30|373.06|370.18|372.73|369.85|373.06|370.18|372.73|369.85|0
1648144780000|2022-03-24 17:59:40|372.4|369.52|372.4|369.52|372.4|369.52|372.4|369.52|0
1648144790000|2022-03-24 17:59:50|372.57|369.69|372.4|369.52|372.57|369.69|372.4|369.52|0
1648144800000|2022-03-24 18:00:00|372.57|369.69|372.4|369.52|372.73|369.85|372.4|369.52|0
1648144810000|2022-03-24 18:00:10|372.24|369.36|372.24|369.36|372.57|369.69|372.24|369.36|0
1648144820000|2022-03-24 18:00:20|372.73|369.85|372.73|369.85|372.9|370.02|372.73|369.85|0
1648144830000|2022-03-24 18:00:30|372.57|369.69|372.57|369.69|372.57|369.69|372.4|369.52|0
1648144840000|2022-03-24 18:00:40|372.07|369.19|371.58|368.7|372.07|369.19|371.41|368.53|0
1648144850000|2022-03-24 18:00:50|371.74|368.86|371.74|368.86|371.74|368.86|371.74|368.86|0
1648144860000|2022-03-24 18:01:00|371.91|369.03|371.74|368.86|371.91|369.03|371.74|368.86|0
1648144870000|2022-03-24 18:01:10|372.07|369.19|372.07|369.19|372.07|369.19|372.07|369.19|0
1648144880000|2022-03-24 18:01:20|371.91|369.03|372.4|369.52|372.4|369.52|371.91|369.03|0
1648144890000|2022-03-24 18:01:30|372.24|369.36|372.07|369.19|372.24|369.36|372.07|369.19|0
1648144900000|2022-03-24 18:01:40|371.91|369.03|371.74|368.86|371.91|369.03|371.74|368.86|0
1648144910000|2022-03-24 18:01:50|371.91|369.03|371.91|369.03|371.91|369.03|371.91|369.03|0
1648144920000|2022-03-24 18:02:00|371.74|368.86|371.58|368.7|371.74|368.86|371.58|368.7|0
1648144930000|2022-03-24 18:02:10|371.74|368.86|371.58|368.7|371.74|368.86|371.58|368.7|0
1648144940000|2022-03-24 18:02:20|371.41|368.53|371.41|368.53|371.41|368.53|371.41|368.53|0
1648144950000|2022-03-24 18:02:30|371.25|368.37|371.08|368.2|371.25|368.37|371.08|368.2|0
1648144970000|2022-03-24 18:02:50|371.25|368.37|371|368.12|371.25|368.37|371|368.12|0
1648144980000|2022-03-24 18:03:00|370.92|368.04|370.92|368.04|370.92|368.04|370.92|368.04|0
1648144990000|2022-03-24 18:03:10|370.75|367.87|370.42|367.54|370.75|367.87|370.42|367.54|0
1648145000000|2022-03-24 18:03:20|370.59|367.71|370.42|367.54|370.59|367.71|370.42|367.54|0
1648145010000|2022-03-24 18:03:30|370.59|367.71|370.59|367.71|370.59|367.71|370.59|367.71|0
1648145020000|2022-03-24 18:03:40|370.51|367.63|370.42|367.54|370.59|367.71|370.42|367.54|0
1648145030000|2022-03-24 18:03:50|370.26|367.38|370.35|367.47|370.35|367.47|370.26|367.38|0
1648145040000|2022-03-24 18:04:00|370.26|367.38|369.44|366.56|370.26|367.38|369.44|366.56|0
1648145050000|2022-03-24 18:04:10|369.6|366.72|369.11|366.23|369.6|366.72|369.11|366.23|0
1648145060000|2022-03-24 18:04:20|368.95|366.07|369.27|366.39|369.27|366.39|368.95|366.07|0
1648145070000|2022-03-24 18:04:30|369.2|366.32|368.78|365.9|369.2|366.32|368.78|365.9|0
1648145080000|2022-03-24 18:04:40|368.95|366.07|368.62|365.74|368.95|366.07|368.62|365.74|0
1648145090000|2022-03-24 18:04:50|368.45|365.57|368.95|366.07|368.95|366.07|368.45|365.57|0
1648145100000|2022-03-24 18:05:00|369.11|366.23|369.6|366.72|369.6|366.72|369.11|366.23|0
1648145110000|2022-03-24 18:05:10|369.44|366.56|369.6|366.72|369.6|366.72|369.44|366.56|0
1648145120000|2022-03-24 18:05:20|369.44|366.56|369.52|366.64|369.6|366.72|369.44|366.56|0
1648145130000|2022-03-24 18:05:30|369.44|366.56|369.6|366.72|369.6|366.72|369.44|366.56|0
1648145140000|2022-03-24 18:05:40|369.44|366.56|369.44|366.56|369.44|366.56|369.44|366.56|0
1648145150000|2022-03-24 18:05:50|369.77|366.89|369.27|366.39|369.77|366.89|369.27|366.39|0
1648145160000|2022-03-24 18:06:00|369.6|366.72|370.09|367.21|370.09|367.21|369.6|366.72|0
1648145170000|2022-03-24 18:06:10|369.93|367.05|369.93|367.05|369.93|367.05|369.93|367.05|0
1648145180000|2022-03-24 18:06:20|370.26|367.38|370.09|367.21|370.26|367.38|370.02|367.14|0
1648145190000|2022-03-24 18:06:30|369.77|366.89|369.6|366.72|369.77|366.89|369.6|366.72|0
1648145200000|2022-03-24 18:06:40|369.77|366.89|369.93|367.05|369.93|367.05|369.77|366.89|0
1648145210000|2022-03-24 18:06:50|370.09|367.21|369.93|367.05|370.09|367.21|369.93|367.05|0
1648145220000|2022-03-24 18:07:00|369.77|366.89|369.93|367.05|369.93|367.05|369.77|366.89|0
1648145230000|2022-03-24 18:07:10|370.09|367.21|370.09|367.21|370.09|367.21|369.93|367.05|0
1648145240000|2022-03-24 18:07:20|369.93|367.05|370.09|367.21|370.26|367.38|369.93|367.05|0
1648145250000|2022-03-24 18:07:30|370.26|367.38|369.77|366.89|370.26|367.38|369.77|366.89|0
1648145260000|2022-03-24 18:07:40|369.93|367.05|370.02|367.14|370.02|367.14|369.93|367.05|0
1648145270000|2022-03-24 18:07:50|369.77|366.89|370.09|367.21|370.09|367.21|369.77|366.89|0
1648145280000|2022-03-24 18:08:00|370.26|367.38|370.92|368.04|370.92|368.04|370.26|367.38|0
1648145290000|2022-03-24 18:08:10|371.41|368.53|371.41|368.53|371.57|368.69|371.41|368.53|0
1648145300000|2022-03-24 18:08:20|371.57|368.69|371.41|368.53|371.57|368.69|371.41|368.53|0
1648145310000|2022-03-24 18:08:30|371.24|368.36|371.17|368.29|371.24|368.36|371.17|368.29|0
1648145320000|2022-03-24 18:08:40|371.08|368.2|371.24|368.36|371.57|368.69|371.08|368.2|0
1648145330000|2022-03-24 18:08:50|371.57|368.69|371.57|368.69|371.82|368.94|371.57|368.69|0
1648145340000|2022-03-24 18:09:00|371.9|369.02|371.74|368.86|371.9|369.02|371.74|368.86|0
1648145350000|2022-03-24 18:09:10|371.41|368.53|371.9|369.02|371.9|369.02|371.41|368.53|0
1648145360000|2022-03-24 18:09:20|371.57|368.69|371.57|368.69|371.57|368.69|371.57|368.69|0
1648145370000|2022-03-24 18:09:30|371.41|368.53|371.57|368.69|371.57|368.69|371.41|368.53|0
1648145380000|2022-03-24 18:09:40|371.74|368.86|372.07|369.19|372.07|369.19|371.74|368.86|0
1648145390000|2022-03-24 18:09:50|372.23|369.35|371.9|369.02|372.4|369.52|371.9|369.02|0
1648145400000|2022-03-24 18:10:00|371.74|368.86|372.23|369.35|372.23|369.35|371.74|368.86|0
1648145410000|2022-03-24 18:10:10|372.56|369.68|372.89|370.01|372.89|370.01|372.56|369.68|0
1648145420000|2022-03-24 18:10:20|373.22|370.34|373.88|371|373.88|371|373.22|370.34|0
1648145430000|2022-03-24 18:10:30|374.05|371.17|373.88|371|374.05|371.17|373.88|371|0
1648145440000|2022-03-24 18:10:40|374.38|371.5|374.21|371.33|374.46|371.58|374.21|371.33|0
1648145450000|2022-03-24 18:10:50|374.05|371.17|374.21|371.33|374.21|371.33|374.05|371.17|0
1648145460000|2022-03-24 18:11:00|374.05|371.17|374.05|371.17|374.05|371.17|373.72|370.84|0
1648145470000|2022-03-24 18:11:10|373.88|371|374.21|371.33|374.21|371.33|373.88|371|0
1648145480000|2022-03-24 18:11:20|374.38|371.5|374.38|371.5|374.38|371.5|374.21|371.33|0
1648145490000|2022-03-24 18:11:30|374.71|371.83|374.54|371.66|374.71|371.83|374.54|371.66|0
1648145500000|2022-03-24 18:11:40|374.71|371.83|374.63|371.75|374.71|371.83|374.54|371.66|0
1648145510000|2022-03-24 18:11:50|374.38|371.5|374.05|371.17|374.38|371.5|374.05|371.17|0
1648145520000|2022-03-24 18:12:00|373.72|370.84|373.22|370.34|373.72|370.84|373.22|370.34|0
1648145530000|2022-03-24 18:12:10|373.39|370.51|373.22|370.34|373.39|370.51|373.22|370.34|0
1648145540000|2022-03-24 18:12:20|373.06|370.18|372.98|370.1|373.22|370.34|372.98|370.1|0
1648145550000|2022-03-24 18:12:30|372.73|369.85|372.56|369.68|372.89|370.01|372.56|369.68|0
1648145560000|2022-03-24 18:12:40|372.73|369.85|372.73|369.85|372.73|369.85|372.73|369.85|0
1648145570000|2022-03-24 18:12:50|372.56|369.68|372.56|369.68|372.56|369.68|372.56|369.68|0
1648145580000|2022-03-24 18:13:00|372.4|369.52|372.4|369.52|372.4|369.52|372.23|369.35|0
1648145590000|2022-03-24 18:13:10|372.56|369.68|372.4|369.52|372.89|370.01|372.4|369.52|0
1648145600000|2022-03-24 18:13:20|372.23|369.35|372.4|369.52|372.56|369.68|372.23|369.35|0
1648145610000|2022-03-24 18:13:30|372.23|369.35|372.23|369.35|372.23|369.35|372.07|369.19|0
1648145620000|2022-03-24 18:13:40|372.15|369.27|371.9|369.02|372.23|369.35|371.9|369.02|0
1648145630000|2022-03-24 18:13:50|371.74|368.86|371.74|368.86|371.74|368.86|371.74|368.86|0
1648145640000|2022-03-24 18:14:00|371.57|368.69|371.9|369.02|371.9|369.02|371.57|368.69|0
1648145650000|2022-03-24 18:14:10|372.07|369.19|372.23|369.35|372.23|369.35|372.07|369.19|0
1648145660000|2022-03-24 18:14:20|372.07|369.19|371.74|368.86|372.07|369.19|371.74|368.86|0
1648145670000|2022-03-24 18:14:30|371.9|369.02|371.74|368.86|371.9|369.02|371.74|368.86|0
1648145680000|2022-03-24 18:14:40|371.9|369.02|372.23|369.35|372.23|369.35|371.74|368.86|0
1648145700000|2022-03-24 18:15:00|372.07|369.19|371.74|368.86|372.15|369.27|371.74|368.86|0
1648145710000|2022-03-24 18:15:10|371.9|369.02|371.57|368.69|372.07|369.19|371.57|368.69|0
1648145720000|2022-03-24 18:15:20|371.41|368.53|370.91|368.03|371.41|368.53|370.91|368.03|0
1648145730000|2022-03-24 18:15:30|371.08|368.2|370.91|368.03|371.08|368.2|370.91|368.03|0
1648145740000|2022-03-24 18:15:40|371.08|368.2|371.57|368.69|371.57|368.69|371.08|368.2|0
1648145750000|2022-03-24 18:15:50|371.49|368.61|371.41|368.53|371.57|368.69|371.41|368.53|0
1648145760000|2022-03-24 18:16:00|371.57|368.69|372.07|369.19|372.23|369.35|371.57|368.69|0
1648145770000|2022-03-24 18:16:10|372.23|369.35|371.9|369.02|372.23|369.35|371.9|369.02|0
1648145780000|2022-03-24 18:16:20|372.07|369.19|372.39|369.51|372.39|369.51|372.07|369.19|0
1648145790000|2022-03-24 18:16:30|372.07|369.19|372.32|369.44|372.32|369.44|372.07|369.19|0
1648145800000|2022-03-24 18:16:40|372.39|369.51|372.07|369.19|372.39|369.51|372.07|369.19|0
1648145810000|2022-03-24 18:16:50|371.9|369.02|372.07|369.19|372.23|369.35|371.9|369.02|0
1648145820000|2022-03-24 18:17:00|371.9|369.02|371.41|368.53|371.9|369.02|371.41|368.53|0
1648145830000|2022-03-24 18:17:10|371.57|368.69|371.41|368.53|371.57|368.69|371.41|368.53|0
1648145840000|2022-03-24 18:17:20|371.57|368.69|371.74|368.86|371.74|368.86|371.57|368.69|0
1648145850000|2022-03-24 18:17:30|371.9|369.02|371.57|368.69|371.9|369.02|371.57|368.69|0
1648145860000|2022-03-24 18:17:40|372.06|369.18|372.23|369.35|372.23|369.35|372.06|369.18|0
1648145870000|2022-03-24 18:17:50|372.06|369.18|372.06|369.18|372.06|369.18|371.9|369.02|0
1648145880000|2022-03-24 18:18:00|371.9|369.02|372.39|369.51|372.39|369.51|371.9|369.02|0
1648145890000|2022-03-24 18:18:10|372.23|369.35|372.56|369.68|372.56|369.68|372.06|369.18|0
1648145900000|2022-03-24 18:18:20|372.39|369.51|372.72|369.84|372.72|369.84|372.39|369.51|0
1648145910000|2022-03-24 18:18:30|372.56|369.68|372.23|369.35|372.72|369.84|372.23|369.35|0
1648145920000|2022-03-24 18:18:40|372.56|369.68|372.56|369.68|372.56|369.68|372.56|369.68|0
1648145930000|2022-03-24 18:18:50|372.72|369.84|372.89|370.01|372.89|370.01|372.72|369.84|0
1648145940000|2022-03-24 18:19:00|372.56|369.68|372.89|370.01|372.89|370.01|372.39|369.51|0
1648145950000|2022-03-24 18:19:10|372.72|369.84|372.72|369.84|372.72|369.84|372.56|369.68|0
1648145960000|2022-03-24 18:19:20|372.89|370.01|372.56|369.68|372.89|370.01|372.56|369.68|0
1648145970000|2022-03-24 18:19:30|372.72|369.84|372.64|369.76|372.72|369.84|372.56|369.68|0
1648145980000|2022-03-24 18:19:40|372.56|369.68|372.39|369.51|372.72|369.84|372.39|369.51|0
1648145990000|2022-03-24 18:19:50|372.64|369.76|372.56|369.68|372.64|369.76|372.56|369.68|0
1648146000000|2022-03-24 18:20:00|372.31|369.43|372.56|369.68|372.72|369.84|372.31|369.43|0
1648146010000|2022-03-24 18:20:10|372.72|369.84|372.56|369.68|372.89|370.01|372.56|369.68|0
1648146020000|2022-03-24 18:20:20|372.72|369.84|372.89|370.01|372.89|370.01|372.72|369.84|0
1648146030000|2022-03-24 18:20:30|373.05|370.17|373.38|370.5|373.55|370.67|372.89|370.01|0
1648146040000|2022-03-24 18:20:40|373.55|370.67|373.71|370.83|373.71|370.83|373.55|370.67|0
1648146050000|2022-03-24 18:20:50|373.47|370.59|373.55|370.67|373.55|370.67|373.38|370.5|0
1648146060000|2022-03-24 18:21:00|373.38|370.5|373.22|370.34|373.38|370.5|373.05|370.17|0
1648146070000|2022-03-24 18:21:10|373.05|370.17|373.05|370.17|373.05|370.17|373.05|370.17|0
1648146080000|2022-03-24 18:21:20|372.97|370.09|373.22|370.34|373.22|370.34|372.97|370.09|0
1648146090000|2022-03-24 18:21:30|373.55|370.67|373.71|370.83|373.71|370.83|373.55|370.67|0
1648146100000|2022-03-24 18:21:40|373.88|371|373.88|371|373.88|371|373.88|371|0
1648146110000|2022-03-24 18:21:50|373.8|370.92|373.55|370.67|373.8|370.92|373.38|370.5|0
1648146120000|2022-03-24 18:22:00|373.38|370.5|373.71|370.83|373.8|370.92|373.38|370.5|0
1648146130000|2022-03-24 18:22:10|373.88|371|374.21|371.33|374.21|371.33|373.88|371|0
1648146140000|2022-03-24 18:22:20|374.04|371.16|374.13|371.25|374.13|371.25|374.04|371.16|0
1648146150000|2022-03-24 18:22:30|374.21|371.33|374.21|371.33|374.21|371.33|374.04|371.16|0
1648146160000|2022-03-24 18:22:40|374.04|371.16|373.55|370.67|374.04|371.16|373.22|370.34|0
1648146170000|2022-03-24 18:22:50|373.47|370.59|373.38|370.5|373.71|370.83|373.38|370.5|0
1648146180000|2022-03-24 18:23:00|373.88|371|374.04|371.16|374.04|371.16|373.71|370.83|0
1648146190000|2022-03-24 18:23:10|373.88|371|374.7|371.82|374.7|371.82|373.88|371|0
1648146200000|2022-03-24 18:23:20|375.2|372.32|375.04|372.16|375.2|372.32|375.04|372.16|0
1648146210000|2022-03-24 18:23:30|375.2|372.32|374.87|371.99|375.2|372.32|374.87|371.99|0
1648146220000|2022-03-24 18:23:40|374.79|371.91|374.54|371.66|374.87|371.99|374.54|371.66|0
1648146230000|2022-03-24 18:23:50|374.7|371.82|374.21|371.33|374.7|371.82|374.21|371.33|0
1648146240000|2022-03-24 18:24:00|373.71|370.83|373.71|370.83|374.04|371.16|373.71|370.83|0
1648146250000|2022-03-24 18:24:10|373.88|371|374.21|371.33|374.21|371.33|373.88|371|0
1648146260000|2022-03-24 18:24:20|374.04|371.16|374.04|371.16|374.04|371.16|374.04|371.16|0
1648146270000|2022-03-24 18:24:30|374.21|371.33|374.21|371.33|374.21|371.33|374.04|371.16|0
1648146280000|2022-03-24 18:24:40|374.29|371.41|374.21|371.33|374.29|371.41|374.21|371.33|0
1648146290000|2022-03-24 18:24:50|374.37|371.49|374.21|371.33|374.37|371.49|374.13|371.25|0
1648146300000|2022-03-24 18:25:00|374.04|371.16|373.38|370.5|374.04|371.16|373.38|370.5|0
1648146310000|2022-03-24 18:25:10|373.55|370.67|373.38|370.5|373.55|370.67|373.38|370.5|0
1648146320000|2022-03-24 18:25:20|373.55|370.67|373.71|370.83|373.71|370.83|373.55|370.67|0
1648146330000|2022-03-24 18:25:30|373.88|371|373.38|370.5|373.88|371|373.38|370.5|0
1648146340000|2022-03-24 18:25:40|373.22|370.34|373.38|370.5|373.38|370.5|373.22|370.34|0
1648146350000|2022-03-24 18:25:50|373.05|370.17|373.38|370.5|373.38|370.5|373.05|370.17|0
1648146360000|2022-03-24 18:26:00|373.62|370.74|373.62|370.74|373.79|370.91|373.62|370.74|0
1648146370000|2022-03-24 18:26:10|373.46|370.58|373.62|370.74|373.62|370.74|373.46|370.58|0
1648146380000|2022-03-24 18:26:20|373.46|370.58|373.79|370.91|373.79|370.91|373.46|370.58|0
1648146390000|2022-03-24 18:26:30|373.62|370.74|373.79|370.91|373.79|370.91|373.62|370.74|0
1648146400000|2022-03-24 18:26:40|373.95|371.07|374.61|371.73|374.61|371.73|373.95|371.07|0
1648146410000|2022-03-24 18:26:50|374.78|371.9|374.45|371.57|374.78|371.9|374.45|371.57|0
1648146420000|2022-03-24 18:27:00|374.61|371.73|374.86|371.98|374.86|371.98|374.61|371.73|0
1648146430000|2022-03-24 18:27:10|375.11|372.23|375.11|372.23|375.11|372.23|374.94|372.06|0
1648146440000|2022-03-24 18:27:20|375.27|372.39|375.03|372.15|375.27|372.39|375.03|372.15|0
1648146450000|2022-03-24 18:27:30|374.78|371.9|374.61|371.73|374.78|371.9|374.45|371.57|0
1648146460000|2022-03-24 18:27:40|375.03|372.15|374.94|372.06|375.11|372.23|374.94|372.06|0
1648146470000|2022-03-24 18:27:50|375.11|372.23|375.11|372.23|375.44|372.56|375.11|372.23|0
1648146480000|2022-03-24 18:28:00|375.27|372.39|375.27|372.39|375.44|372.56|375.27|372.39|0
1648146490000|2022-03-24 18:28:10|374.94|372.06|374.94|372.06|375.11|372.23|374.94|372.06|0
1648146500000|2022-03-24 18:28:20|374.86|371.98|374.94|372.06|374.94|372.06|374.86|371.98|0
1648146510000|2022-03-24 18:28:30|374.78|371.9|374.45|371.57|374.78|371.9|374.45|371.57|0
1648146520000|2022-03-24 18:28:40|374.28|371.4|374.2|371.32|374.45|371.57|374.2|371.32|0
1648146530000|2022-03-24 18:28:50|374.28|371.4|374.45|371.57|374.45|371.57|374.12|371.24|0
1648146540000|2022-03-24 18:29:00|374.2|371.32|374.28|371.4|374.28|371.4|374.2|371.32|0
1648146550000|2022-03-24 18:29:10|374.61|371.73|374.28|371.4|374.61|371.73|374.28|371.4|0
1648146560000|2022-03-24 18:29:20|374.45|371.57|374.78|371.9|374.78|371.9|374.45|371.57|0
1648146570000|2022-03-24 18:29:30|374.61|371.73|374.7|371.82|374.7|371.82|374.61|371.73|0
1648146580000|2022-03-24 18:29:40|374.94|372.06|373.95|371.07|374.94|372.06|373.95|371.07|0
1648146590000|2022-03-24 18:29:50|374.04|371.16|373.95|371.07|374.04|371.16|373.79|370.91|0
1648146600000|2022-03-24 18:30:00|373.79|370.91|373.95|371.07|374.12|371.24|373.79|370.91|0
1648146610000|2022-03-24 18:30:10|374.12|371.24|373.79|370.91|374.12|371.24|373.79|370.91|0
1648146620000|2022-03-24 18:30:20|374.12|371.24|373.79|370.91|374.2|371.32|373.79|370.91|0
1648146630000|2022-03-24 18:30:30|373.62|370.74|373.29|370.41|373.62|370.74|373.29|370.41|0
1648146640000|2022-03-24 18:30:40|373.13|370.25|373.13|370.25|373.13|370.25|373.13|370.25|0
1648146650000|2022-03-24 18:30:50|373.62|370.74|373.54|370.66|373.62|370.74|373.54|370.66|0
1648146660000|2022-03-24 18:31:00|373.62|370.74|373.21|370.33|373.62|370.74|373.13|370.25|0
1648146670000|2022-03-24 18:31:10|373.46|370.58|373.13|370.25|373.46|370.58|373.13|370.25|0
1648146680000|2022-03-24 18:31:20|373.29|370.41|373.46|370.58|373.46|370.58|373.29|370.41|0
1648146690000|2022-03-24 18:31:30|373.78|370.9|374.45|371.57|374.45|371.57|373.78|370.9|0
1648146700000|2022-03-24 18:31:40|374.78|371.9|375.27|372.39|375.27|372.39|374.78|371.9|0
1648146710000|2022-03-24 18:31:50|375.44|372.56|375.11|372.23|375.44|372.56|375.11|372.23|0
1648146720000|2022-03-24 18:32:00|374.61|371.73|374.44|371.56|374.61|371.73|374.28|371.4|0
1648146730000|2022-03-24 18:32:10|374.37|371.49|374.78|371.9|375.03|372.15|374.37|371.49|0
1648146740000|2022-03-24 18:32:20|374.94|372.06|374.94|372.06|375.11|372.23|374.86|371.98|0
1648146750000|2022-03-24 18:32:30|374.44|371.56|374.44|371.56|374.44|371.56|374.28|371.4|0
1648146760000|2022-03-24 18:32:40|374.28|371.4|374.11|371.23|374.28|371.4|373.78|370.9|0
1648146770000|2022-03-24 18:32:50|374.04|371.16|374.11|371.23|374.28|371.4|374.04|371.16|0
1648146780000|2022-03-24 18:33:00|374.28|371.4|374.44|371.56|374.44|371.56|374.28|371.4|0
1648146790000|2022-03-24 18:33:10|374.37|371.49|374.2|371.32|374.37|371.49|374.2|371.32|0
1648146800000|2022-03-24 18:33:20|374.11|371.23|374.61|371.73|374.77|371.89|374.11|371.23|0
1648146810000|2022-03-24 18:33:30|374.7|371.82|374.61|371.73|374.7|371.82|374.61|371.73|0
1648146820000|2022-03-24 18:33:40|374.77|371.89|374.94|372.06|374.94|372.06|374.77|371.89|0
1648146830000|2022-03-24 18:33:50|374.77|371.89|374.7|371.82|374.77|371.89|374.7|371.82|0
1648146840000|2022-03-24 18:34:00|374.44|371.56|374.44|371.56|374.61|371.73|374.44|371.56|0
1648146850000|2022-03-24 18:34:10|374.77|371.89|374.94|372.06|375.1|372.22|374.77|371.89|0
1648146860000|2022-03-24 18:34:20|375.1|372.22|375.27|372.39|375.27|372.39|375.1|372.22|0
1648146870000|2022-03-24 18:34:30|375.1|372.22|375.44|372.56|375.44|372.56|375.1|372.22|0
1648146880000|2022-03-24 18:34:40|375.6|372.72|376.1|373.22|376.1|373.22|375.6|372.72|0
1648146890000|2022-03-24 18:34:50|375.77|372.89|375.44|372.56|375.77|372.89|375.44|372.56|0
1648146900000|2022-03-24 18:35:00|375.27|372.39|376.18|373.3|376.18|373.3|375.27|372.39|0
1648146910000|2022-03-24 18:35:10|376.43|373.55|376.43|373.55|376.43|373.55|376.26|373.38|0
1648146920000|2022-03-24 18:35:20|376.1|373.22|375.93|373.05|376.1|373.22|375.77|372.89|0
1648146930000|2022-03-24 18:35:30|376.1|373.22|375.93|373.05|376.1|373.22|375.93|373.05|0
1648146940000|2022-03-24 18:35:40|376.1|373.22|376.26|373.38|376.26|373.38|375.93|373.05|0
1648146950000|2022-03-24 18:35:50|375.93|373.05|376.26|373.38|376.26|373.38|375.93|373.05|0
1648146960000|2022-03-24 18:36:00|375.93|373.05|376.43|373.55|376.43|373.55|375.93|373.05|0
1648146970000|2022-03-24 18:36:10|376.35|373.47|376.26|373.38|376.59|373.71|376.26|373.38|0
1648146980000|2022-03-24 18:36:20|376.1|373.22|376.26|373.38|376.26|373.38|376.1|373.22|0
1648146990000|2022-03-24 18:36:30|375.93|373.05|376.1|373.22|376.1|373.22|375.93|373.05|0
1648147000000|2022-03-24 18:36:40|376.26|373.38|376.26|373.38|376.26|373.38|376.26|373.38|0
1648147010000|2022-03-24 18:36:50|376.1|373.22|375.93|373.05|376.1|373.22|375.77|372.89|0
1648147020000|2022-03-24 18:37:00|375.77|372.89|375.6|372.72|375.77|372.89|375.6|372.72|0
1648147030000|2022-03-24 18:37:10|375.77|372.89|375.77|372.89|375.77|372.89|375.77|372.89|0
1648147040000|2022-03-24 18:37:20|375.85|372.97|375.77|372.89|376.1|373.22|375.77|372.89|0
1648147050000|2022-03-24 18:37:30|375.93|373.05|376.26|373.38|376.26|373.38|375.93|373.05|0
1648147060000|2022-03-24 18:37:40|376.1|373.22|376.43|373.55|376.43|373.55|376.1|373.22|0
1648147070000|2022-03-24 18:37:50|376.26|373.38|376.26|373.38|376.26|373.38|376.26|373.38|0
1648147080000|2022-03-24 18:38:00|376.1|373.22|375.27|372.39|376.1|373.22|375.27|372.39|0
1648147090000|2022-03-24 18:38:10|375.1|372.22|375.19|372.31|375.19|372.31|375.1|372.22|0
1648147100000|2022-03-24 18:38:20|375.27|372.39|375.43|372.55|375.43|372.55|374.94|372.06|0
1648147110000|2022-03-24 18:38:30|375.6|372.72|375.69|372.81|375.69|372.81|375.6|372.72|0
1648147120000|2022-03-24 18:38:40|375.76|372.88|375.76|372.88|375.93|373.05|375.76|372.88|0
1648147130000|2022-03-24 18:38:50|375.6|372.72|375.43|372.55|375.6|372.72|375.27|372.39|0
1648147140000|2022-03-24 18:39:00|375.27|372.39|375.27|372.39|375.43|372.55|375.27|372.39|0
1648147150000|2022-03-24 18:39:10|375.6|372.72|375.76|372.88|375.76|372.88|375.6|372.72|0
1648147160000|2022-03-24 18:39:20|375.6|372.72|375.27|372.39|375.6|372.72|375.27|372.39|0
1648147170000|2022-03-24 18:39:30|375.43|372.55|375.1|372.22|375.43|372.55|375.1|372.22|0
1648147180000|2022-03-24 18:39:40|374.94|372.06|374.77|371.89|374.94|372.06|374.77|371.89|0
1648147190000|2022-03-24 18:39:50|374.44|371.56|374.44|371.56|374.44|371.56|374.28|371.4|0
1648147200000|2022-03-24 18:40:00|374.28|371.4|374.28|371.4|374.61|371.73|374.28|371.4|0
1648147220000|2022-03-24 18:40:20|374.11|371.23|374.44|371.56|374.44|371.56|374.11|371.23|0
1648147230000|2022-03-24 18:40:30|374.28|371.4|374.61|371.73|374.77|371.89|374.28|371.4|0
1648147240000|2022-03-24 18:40:40|374.28|371.4|374.28|371.4|374.36|371.48|374.28|371.4|0
1648147250000|2022-03-24 18:40:50|374.11|371.23|373.95|371.07|374.11|371.23|373.95|371.07|0
1648147260000|2022-03-24 18:41:00|374.11|371.23|374.44|371.56|374.44|371.56|374.11|371.23|0
1648147270000|2022-03-24 18:41:10|374.36|371.48|374.61|371.73|374.61|371.73|374.36|371.48|0
1648147280000|2022-03-24 18:41:20|374.69|371.81|374.44|371.56|374.69|371.81|374.44|371.56|0
1648147290000|2022-03-24 18:41:30|374.28|371.4|374.61|371.73|374.61|371.73|374.28|371.4|0
1648147300000|2022-03-24 18:41:40|374.44|371.56|374.61|371.73|374.61|371.73|374.36|371.48|0
1648147310000|2022-03-24 18:41:50|374.94|372.06|374.94|372.06|374.94|372.06|374.77|371.89|0
1648147320000|2022-03-24 18:42:00|374.61|371.73|374.77|371.89|374.77|371.89|374.61|371.73|0
1648147330000|2022-03-24 18:42:10|375.27|372.39|375.1|372.22|375.27|372.39|375.1|372.22|0
1648147340000|2022-03-24 18:42:20|374.77|371.89|375.1|372.22|375.1|372.22|374.77|371.89|0
1648147350000|2022-03-24 18:42:30|375.27|372.39|375.27|372.39|375.27|372.39|375.27|372.39|0
1648147360000|2022-03-24 18:42:40|375.1|372.22|374.61|371.73|375.1|372.22|374.61|371.73|0
1648147370000|2022-03-24 18:42:50|374.77|371.89|374.94|372.06|374.94|372.06|374.77|371.89|0
1648147380000|2022-03-24 18:43:00|374.61|371.73|374.61|371.73|374.61|371.73|374.61|371.73|0
1648147390000|2022-03-24 18:43:10|374.77|371.89|375.43|372.55|375.43|372.55|374.77|371.89|0
1648147400000|2022-03-24 18:43:20|375.1|372.22|375.1|372.22|375.1|372.22|375.1|372.22|0
1648147410000|2022-03-24 18:43:30|375.27|372.39|375.43|372.55|375.43|372.55|375.27|372.39|0
1648147420000|2022-03-24 18:43:40|375.27|372.39|375.02|372.14|375.27|372.39|374.94|372.06|0
1648147430000|2022-03-24 18:43:50|375.1|372.22|374.94|372.06|375.1|372.22|374.77|371.89|0
1648147440000|2022-03-24 18:44:00|375.27|372.39|375.1|372.22|375.27|372.39|374.94|372.06|0
1648147450000|2022-03-24 18:44:10|375.27|372.39|374.61|371.73|375.27|372.39|374.61|371.73|0
1648147460000|2022-03-24 18:44:20|374.77|371.89|374.69|371.81|374.77|371.89|374.61|371.73|0
1648147470000|2022-03-24 18:44:30|374.77|371.89|374.77|371.89|374.77|371.89|374.44|371.56|0
1648147480000|2022-03-24 18:44:40|374.69|371.81|374.94|372.06|374.94|372.06|374.69|371.81|0
1648147490000|2022-03-24 18:44:50|375.1|372.22|374.94|372.06|375.1|372.22|374.94|372.06|0
1648147500000|2022-03-24 18:45:00|375.27|372.39|374.94|372.06|375.27|372.39|374.77|371.89|0
1648147510000|2022-03-24 18:45:10|375.27|372.39|375.76|372.88|375.76|372.88|375.27|372.39|0
1648147520000|2022-03-24 18:45:20|376.26|373.38|376.92|374.04|376.92|374.04|376.09|373.21|0
1648147530000|2022-03-24 18:45:30|376.84|373.96|376.92|374.04|376.92|374.04|376.76|373.88|0
1648147540000|2022-03-24 18:45:40|377.09|374.21|377.25|374.37|377.25|374.37|377.09|374.21|0
1648147550000|2022-03-24 18:45:50|377.09|374.21|377.09|374.21|377.09|374.21|376.92|374.04|0
1648147560000|2022-03-24 18:46:00|377.25|374.37|377.25|374.37|377.58|374.7|377.25|374.37|0
1648147570000|2022-03-24 18:46:10|377.42|374.54|376.92|374.04|377.42|374.54|376.92|374.04|0
1648147580000|2022-03-24 18:46:20|376.76|373.88|376.59|373.71|376.92|374.04|376.59|373.71|0
1648147590000|2022-03-24 18:46:30|376.76|373.88|376.76|373.88|376.76|373.88|376.42|373.54|0
1648147600000|2022-03-24 18:46:40|376.59|373.71|376.76|373.88|376.76|373.88|376.59|373.71|0
1648147610000|2022-03-24 18:46:50|376.75|373.87|376.75|373.87|376.75|373.87|376.59|373.71|0
1648147620000|2022-03-24 18:47:00|376.59|373.71|376.59|373.71|376.75|373.87|376.59|373.71|0
1648147630000|2022-03-24 18:47:10|376.75|373.87|376.42|373.54|376.75|373.87|376.42|373.54|0
1648147640000|2022-03-24 18:47:20|376.09|373.21|376.09|373.21|376.09|373.21|375.93|373.05|0
1648147650000|2022-03-24 18:47:30|375.93|373.05|376.26|373.38|376.26|373.38|375.93|373.05|0
1648147660000|2022-03-24 18:47:40|376.09|373.21|376.26|373.38|376.26|373.38|375.93|373.05|0
1648147670000|2022-03-24 18:47:50|376.09|373.21|376.26|373.38|376.26|373.38|376.09|373.21|0
1648147680000|2022-03-24 18:48:00|376.75|373.87|377.25|374.37|377.25|374.37|376.75|373.87|0
1648147690000|2022-03-24 18:48:10|377.42|374.54|378.08|375.2|378.25|375.37|377.42|374.54|0
1648147700000|2022-03-24 18:48:20|378.41|375.53|377.92|375.04|378.41|375.53|377.92|375.04|0
1648147710000|2022-03-24 18:48:30|377.75|374.87|377.75|374.87|377.92|375.04|377.75|374.87|0
1648147720000|2022-03-24 18:48:40|377.42|374.54|376.92|374.04|377.42|374.54|376.75|373.87|0
1648147730000|2022-03-24 18:48:50|377.09|374.21|376.75|373.87|377.25|374.37|376.75|373.87|0
1648147740000|2022-03-24 18:49:00|376.92|374.04|376.92|374.04|377.09|374.21|376.92|374.04|0
1648147750000|2022-03-24 18:49:10|376.75|373.87|376.75|373.87|376.75|373.87|376.59|373.71|0
1648147760000|2022-03-24 18:49:20|376.59|373.71|376.59|373.71|376.59|373.71|376.59|373.71|0
1648147770000|2022-03-24 18:49:30|377.25|374.37|377.09|374.21|377.25|374.37|377.09|374.21|0
1648147780000|2022-03-24 18:49:40|376.92|374.04|377.09|374.21|377.09|374.21|376.92|374.04|0
1648147800000|2022-03-24 18:50:00|376.75|373.87|376.92|374.04|376.92|374.04|376.75|373.87|0
1648147810000|2022-03-24 18:50:10|376.59|373.71|376.75|373.87|376.75|373.87|376.59|373.71|0
1648147820000|2022-03-24 18:50:20|376.59|373.71|376.42|373.54|376.59|373.71|376.42|373.54|0
1648147830000|2022-03-24 18:50:30|376.59|373.71|376.42|373.54|376.59|373.71|376.42|373.54|0
1648147840000|2022-03-24 18:50:40|376.26|373.38|376.26|373.38|376.42|373.54|376.26|373.38|0
1648147850000|2022-03-24 18:50:50|375.76|372.88|375.76|372.88|375.76|372.88|375.76|372.88|0
1648147860000|2022-03-24 18:51:00|375.93|373.05|375.1|372.22|375.93|373.05|374.93|372.05|0
1648147870000|2022-03-24 18:51:10|374.93|372.05|374.27|371.39|374.93|372.05|374.27|371.39|0
1648147880000|2022-03-24 18:51:20|374.11|371.23|373.61|370.73|374.11|371.23|373.61|370.73|0
1648147890000|2022-03-24 18:51:30|373.45|370.57|373.94|371.06|373.94|371.06|373.45|370.57|0
1648147900000|2022-03-24 18:51:40|374.11|371.23|373.94|371.06|374.11|371.23|373.94|371.06|0
1648147910000|2022-03-24 18:51:50|374.11|371.23|373.61|370.73|374.11|371.23|373.61|370.73|0
1648147920000|2022-03-24 18:52:00|373.78|370.9|374.27|371.39|374.27|371.39|373.78|370.9|0
1648147930000|2022-03-24 18:52:10|374.6|371.72|374.6|371.72|374.77|371.89|374.6|371.72|0
1648147940000|2022-03-24 18:52:20|374.77|371.89|374.93|372.05|374.93|372.05|374.77|371.89|0
1648147950000|2022-03-24 18:52:30|375.1|372.22|374.93|372.05|375.1|372.22|374.93|372.05|0
1648147960000|2022-03-24 18:52:40|375.1|372.22|374.93|372.05|375.1|372.22|374.93|372.05|0
1648147970000|2022-03-24 18:52:50|374.77|371.89|374.93|372.05|374.93|372.05|374.77|371.89|0
1648147980000|2022-03-24 18:53:00|374.27|371.39|374.11|371.23|374.27|371.39|374.11|371.23|0
1648147990000|2022-03-24 18:53:10|373.94|371.06|373.94|371.06|373.94|371.06|373.78|370.9|0
1648148000000|2022-03-24 18:53:20|373.61|370.73|373.78|370.9|373.78|370.9|373.61|370.73|0
1648148010000|2022-03-24 18:53:30|373.45|370.57|373.28|370.4|373.45|370.57|373.28|370.4|0
1648148020000|2022-03-24 18:53:40|373.45|370.57|373.61|370.73|373.61|370.73|373.45|370.57|0
1648148030000|2022-03-24 18:53:50|373.78|370.9|373.94|371.06|373.94|371.06|373.78|370.9|0
1648148040000|2022-03-24 18:54:00|373.78|370.9|373.94|371.06|373.94|371.06|373.61|370.73|0
1648148050000|2022-03-24 18:54:10|374.11|371.23|374.11|371.23|374.11|371.23|374.11|371.23|0
1648148060000|2022-03-24 18:54:20|374.03|371.15|374.11|371.23|374.11|371.23|373.94|371.06|0
1648148070000|2022-03-24 18:54:30|374.44|371.56|374.11|371.23|374.44|371.56|374.11|371.23|0
1648148080000|2022-03-24 18:54:40|374.27|371.39|374.11|371.23|374.27|371.39|374.11|371.23|0
1648148090000|2022-03-24 18:54:50|374.27|371.39|374.11|371.23|374.27|371.39|374.11|371.23|0
1648148100000|2022-03-24 18:55:00|374.27|371.39|374.27|371.39|374.27|371.39|374.27|371.39|0
1648148110000|2022-03-24 18:55:10|374.6|371.72|374.77|371.89|374.77|371.89|374.6|371.72|0
1648148120000|2022-03-24 18:55:20|374.93|372.05|374.93|372.05|374.93|372.05|374.93|372.05|0
1648148130000|2022-03-24 18:55:30|374.6|371.72|374.11|371.23|374.6|371.72|374.11|371.23|0
1648148140000|2022-03-24 18:55:40|373.94|371.06|373.94|371.06|374.27|371.39|373.94|371.06|0
1648148150000|2022-03-24 18:55:50|374.11|371.23|374.27|371.39|374.27|371.39|374.11|371.23|0
1648148160000|2022-03-24 18:56:00|374.44|371.56|374.6|371.72|374.6|371.72|373.94|371.06|0
1648148170000|2022-03-24 18:56:10|374.77|371.89|374.6|371.72|374.93|372.05|374.6|371.72|0
1648148180000|2022-03-24 18:56:20|374.77|371.89|374.77|371.89|374.77|371.89|374.77|371.89|0
1648148190000|2022-03-24 18:56:30|374.6|371.72|374.77|371.89|374.77|371.89|374.6|371.72|0
1648148200000|2022-03-24 18:56:40|374.93|372.05|375.1|372.22|375.1|372.22|374.93|372.05|0
1648148210000|2022-03-24 18:56:50|374.77|371.89|374.52|371.64|374.77|371.89|374.44|371.56|0
1648148220000|2022-03-24 18:57:00|374.27|371.39|374.52|371.64|374.52|371.64|374.27|371.39|0
1648148230000|2022-03-24 18:57:10|374.44|371.56|373.45|370.57|374.44|371.56|373.45|370.57|0
1648148240000|2022-03-24 18:57:20|373.61|370.73|373.61|370.73|373.61|370.73|373.61|370.73|0
1648148250000|2022-03-24 18:57:30|373.45|370.57|373.28|370.4|373.45|370.57|373.28|370.4|0
1648148260000|2022-03-24 18:57:40|372.95|370.07|372.95|370.07|372.95|370.07|372.95|370.07|0
1648148270000|2022-03-24 18:57:50|373.12|370.24|373.28|370.4|373.28|370.4|373.12|370.24|0
1648148280000|2022-03-24 18:58:00|373.12|370.24|373.12|370.24|373.28|370.4|373.12|370.24|0
1648148290000|2022-03-24 18:58:10|373.2|370.32|373.28|370.4|373.28|370.4|373.12|370.24|0
1648148300000|2022-03-24 18:58:20|373.61|370.73|373.44|370.56|373.61|370.73|373.44|370.56|0
1648148310000|2022-03-24 18:58:30|373.28|370.4|373.44|370.56|373.44|370.56|373.28|370.4|0
1648148320000|2022-03-24 18:58:40|373.28|370.4|373.28|370.4|373.28|370.4|373.28|370.4|0
1648148330000|2022-03-24 18:58:50|373.44|370.56|373.28|370.4|373.44|370.56|373.28|370.4|0
1648148340000|2022-03-24 18:59:00|373.11|370.23|373.28|370.4|373.28|370.4|372.95|370.07|0
1648148350000|2022-03-24 18:59:10|373.44|370.56|373.53|370.65|373.53|370.65|373.44|370.56|0
1648148360000|2022-03-24 18:59:20|373.04|370.16|373.44|370.56|373.44|370.56|373.04|370.16|0
1648148370000|2022-03-24 18:59:30|373.2|370.32|372.95|370.07|373.28|370.4|372.95|370.07|0
1648148380000|2022-03-24 18:59:40|373.04|370.16|373.28|370.4|373.44|370.56|373.04|370.16|0
1648148390000|2022-03-24 18:59:50|373.11|370.23|373.44|370.56|373.44|370.56|373.11|370.23|0
1648148400000|2022-03-24 19:00:00|373.69|370.81|373.77|370.89|373.77|370.89|373.61|370.73|0
1648148410000|2022-03-24 19:00:10|373.28|370.4|373.11|370.23|373.28|370.4|373.11|370.23|0
1648148420000|2022-03-24 19:00:20|373.28|370.4|373.44|370.56|373.61|370.73|373.28|370.4|0
1648148430000|2022-03-24 19:00:30|373.28|370.4|372.95|370.07|373.28|370.4|372.95|370.07|0
1648148440000|2022-03-24 19:00:40|373.11|370.23|373.77|370.89|373.77|370.89|373.11|370.23|0
1648148450000|2022-03-24 19:00:50|373.61|370.73|373.94|371.06|373.94|371.06|373.61|370.73|0
1648148460000|2022-03-24 19:01:00|374.1|371.22|374.27|371.39|374.27|371.39|373.94|371.06|0
1648148470000|2022-03-24 19:01:10|374.1|371.22|374.43|371.55|374.43|371.55|374.1|371.22|0
1648148480000|2022-03-24 19:01:20|374.27|371.39|374.6|371.72|374.6|371.72|374.27|371.39|0
1648148490000|2022-03-24 19:01:30|374.43|371.55|374.43|371.55|374.43|371.55|374.27|371.39|0
1648148500000|2022-03-24 19:01:40|374.6|371.72|374.6|371.72|374.6|371.72|374.43|371.55|0
1648148510000|2022-03-24 19:01:50|374.43|371.55|374.76|371.88|374.76|371.88|374.43|371.55|0
1648148520000|2022-03-24 19:02:00|375.59|372.71|375.92|373.04|375.92|373.04|375.59|372.71|0
1648148530000|2022-03-24 19:02:10|376.09|373.21|376.09|373.21|376.09|373.21|375.59|372.71|0
1648148540000|2022-03-24 19:02:20|375.59|372.71|375.59|372.71|375.59|372.71|375.59|372.71|0
1648148550000|2022-03-24 19:02:30|375.76|372.88|375.84|372.96|375.84|372.96|375.59|372.71|0
1648148560000|2022-03-24 19:02:40|375.76|372.88|375.42|372.54|375.92|373.04|375.42|372.54|0
1648148570000|2022-03-24 19:02:50|374.93|372.05|374.85|371.97|374.93|372.05|374.76|371.88|0
1648148580000|2022-03-24 19:03:00|375.09|372.21|374.93|372.05|375.09|372.21|374.6|371.72|0
1648148590000|2022-03-24 19:03:10|374.76|371.88|374.93|372.05|374.93|372.05|374.76|371.88|0
1648148600000|2022-03-24 19:03:20|375.09|372.21|375.09|372.21|375.09|372.21|375.09|372.21|0
1648148610000|2022-03-24 19:03:30|374.93|372.05|374.43|371.55|375.09|372.21|374.43|371.55|0
1648148620000|2022-03-24 19:03:40|374.1|371.22|374.43|371.55|374.43|371.55|374.1|371.22|0
1648148630000|2022-03-24 19:03:50|374.6|371.72|374.27|371.39|374.6|371.72|374.27|371.39|0
1648148640000|2022-03-24 19:04:00|374.43|371.55|374.27|371.39|374.43|371.55|374.27|371.39|0
1648148650000|2022-03-24 19:04:10|374.43|371.55|374.6|371.72|374.6|371.72|374.43|371.55|0
1648148660000|2022-03-24 19:04:20|374.52|371.64|374.6|371.72|374.6|371.72|374.43|371.55|0
1648148670000|2022-03-24 19:04:30|374.43|371.55|374.76|371.88|374.76|371.88|374.43|371.55|0
1648148680000|2022-03-24 19:04:40|374.93|372.05|374.76|371.88|374.93|372.05|374.6|371.72|0
1648148690000|2022-03-24 19:04:50|374.6|371.72|374.43|371.55|374.6|371.72|374.27|371.39|0
1648148700000|2022-03-24 19:05:00|374.76|371.88|374.27|371.39|374.76|371.88|374.1|371.22|0
1648148710000|2022-03-24 19:05:10|374.43|371.55|374.27|371.39|374.43|371.55|374.27|371.39|0
1648148720000|2022-03-24 19:05:20|374.43|371.55|374.43|371.55|374.43|371.55|374.27|371.39|0
1648148730000|2022-03-24 19:05:30|374.76|371.88|374.43|371.55|374.76|371.88|374.35|371.47|0
1648148740000|2022-03-24 19:05:40|374.27|371.39|374.27|371.39|374.27|371.39|374.1|371.22|0
1648148750000|2022-03-24 19:05:50|374.1|371.22|374.1|371.22|374.1|371.22|374.1|371.22|0
1648148760000|2022-03-24 19:06:00|374.27|371.39|374.43|371.55|374.43|371.55|374.27|371.39|0
1648148770000|2022-03-24 19:06:10|374.27|371.39|374.1|371.22|374.27|371.39|374.1|371.22|0
1648148780000|2022-03-24 19:06:20|373.61|370.73|373.53|370.65|373.61|370.73|373.44|370.56|0
1648148790000|2022-03-24 19:06:30|373.44|370.56|373.11|370.23|373.44|370.56|372.95|370.07|0
1648148800000|2022-03-24 19:06:40|372.95|370.07|372.78|369.9|373.11|370.23|372.78|369.9|0
1648148810000|2022-03-24 19:06:50|372.95|370.07|372.45|369.57|372.95|370.07|372.45|369.57|0
1648148820000|2022-03-24 19:07:00|372.29|369.41|372.12|369.24|372.29|369.41|372.12|369.24|0
1648148830000|2022-03-24 19:07:10|372.29|369.41|372.62|369.74|372.62|369.74|372.29|369.41|0
1648148840000|2022-03-24 19:07:20|372.29|369.41|372.12|369.24|372.29|369.41|372.12|369.24|0
1648148850000|2022-03-24 19:07:30|371.47|368.59|371.79|368.91|371.79|368.91|371.47|368.59|0
1648148860000|2022-03-24 19:07:40|372.12|369.24|371.79|368.91|372.12|369.24|371.72|368.84|0
1648148870000|2022-03-24 19:07:50|371.63|368.75|371.47|368.59|371.79|368.91|371.47|368.59|0
1648148880000|2022-03-24 19:08:00|371.63|368.75|371.79|368.91|371.79|368.91|371.63|368.75|0
1648148890000|2022-03-24 19:08:10|371.47|368.59|371.3|368.42|371.63|368.75|371.3|368.42|0
1648148900000|2022-03-24 19:08:20|371.14|368.26|370.97|368.09|371.22|368.34|370.97|368.09|0
1648148910000|2022-03-24 19:08:30|370.81|367.93|370.97|368.09|371.14|368.26|370.81|367.93|0
1648148920000|2022-03-24 19:08:40|370.81|367.93|370.97|368.09|370.97|368.09|370.81|367.93|0
1648148930000|2022-03-24 19:08:50|370.81|367.93|370.81|367.93|370.97|368.09|370.81|367.93|0
1648148940000|2022-03-24 19:09:00|370.64|367.76|370.32|367.44|370.64|367.76|370.32|367.44|0
1648148950000|2022-03-24 19:09:10|370.48|367.6|370.48|367.6|370.48|367.6|370.48|367.6|0
1648148960000|2022-03-24 19:09:20|370.57|367.69|370.15|367.27|370.64|367.76|370.15|367.27|0
1648148970000|2022-03-24 19:09:30|369.99|367.11|369.5|366.62|369.99|367.11|369.5|366.62|0
1648148980000|2022-03-24 19:09:40|369.33|366.45|369.58|366.7|369.66|366.78|369.33|366.45|0
1648148990000|2022-03-24 19:09:50|369.99|367.11|369.99|367.11|370.15|367.27|369.99|367.11|0
1648149000000|2022-03-24 19:10:00|370.32|367.44|370.48|367.6|370.48|367.6|370.15|367.27|0
1648149010000|2022-03-24 19:10:10|370.32|367.44|370.15|367.27|370.32|367.44|370.15|367.27|0
1648149020000|2022-03-24 19:10:20|370.32|367.44|369.66|366.78|370.32|367.44|369.66|366.78|0
1648149030000|2022-03-24 19:10:30|369.5|366.62|369.99|367.11|369.99|367.11|369.5|366.62|0
1648149040000|2022-03-24 19:10:40|369.82|366.94|369.99|367.11|370.15|367.27|369.82|366.94|0
1648149050000|2022-03-24 19:10:50|369.82|366.94|369.99|367.11|369.99|367.11|369.82|366.94|0
1648149060000|2022-03-24 19:11:00|369.91|367.03|369.82|366.94|369.99|367.11|369.82|366.94|0
1648149070000|2022-03-24 19:11:10|369.99|367.11|370.15|367.27|370.15|367.27|369.99|367.11|0
1648149080000|2022-03-24 19:11:20|369.66|366.78|369.74|366.86|369.82|366.94|369.66|366.78|0
1648149090000|2022-03-24 19:11:30|369.66|366.78|369.66|366.78|369.66|366.78|369.66|366.78|0
1648149100000|2022-03-24 19:11:40|369.74|366.86|369.99|367.11|369.99|367.11|369.66|366.78|0
1648149110000|2022-03-24 19:11:50|370.15|367.27|370.15|367.27|370.31|367.43|369.99|367.11|0
1648149120000|2022-03-24 19:12:00|370.31|367.43|370.15|367.27|370.4|367.52|370.15|367.27|0
1648149130000|2022-03-24 19:12:10|369.99|367.11|369.99|367.11|369.99|367.11|369.82|366.94|0
1648149140000|2022-03-24 19:12:20|370.15|367.27|369.99|367.11|370.15|367.27|369.99|367.11|0
1648149150000|2022-03-24 19:12:30|369.82|366.94|369.66|366.78|369.82|366.94|369.66|366.78|0
1648149160000|2022-03-24 19:12:40|369.82|366.94|369.49|366.61|369.99|367.11|369.49|366.61|0
1648149170000|2022-03-24 19:12:50|369.33|366.45|369.33|366.45|369.49|366.61|369.33|366.45|0
1648149180000|2022-03-24 19:13:00|369.49|366.61|369.82|366.94|369.82|366.94|369.49|366.61|0
1648149190000|2022-03-24 19:13:10|369.66|366.78|369.49|366.61|369.66|366.78|369.49|366.61|0
1648149200000|2022-03-24 19:13:20|369.66|366.78|369.66|366.78|369.66|366.78|369.49|366.61|0
1648149210000|2022-03-24 19:13:30|369.74|366.86|369.82|366.94|369.82|366.94|369.74|366.86|0
1648149230000|2022-03-24 19:13:50|369.66|366.78|369.74|366.86|369.82|366.94|369.66|366.78|0
1648149240000|2022-03-24 19:14:00|369.66|366.78|369.66|366.78|369.82|366.94|369.66|366.78|0
1648149250000|2022-03-24 19:14:10|369.82|366.94|369.82|366.94|369.82|366.94|369.82|366.94|0
1648149260000|2022-03-24 19:14:20|369.99|367.11|369.99|367.11|369.99|367.11|369.99|367.11|0
1648149270000|2022-03-24 19:14:30|369.66|366.78|369.49|366.61|369.66|366.78|369.49|366.61|0
1648149280000|2022-03-24 19:14:40|369.82|366.94|369.66|366.78|369.82|366.94|369.66|366.78|0
1648149290000|2022-03-24 19:14:50|369.49|366.61|369.33|366.45|369.49|366.61|369.33|366.45|0
1648149300000|2022-03-24 19:15:00|369.49|366.61|369.49|366.61|369.49|366.61|369.49|366.61|0
1648149310000|2022-03-24 19:15:10|369.82|366.94|369.99|367.11|369.99|367.11|369.82|366.94|0
1648149320000|2022-03-24 19:15:20|370.15|367.27|370.31|367.43|370.31|367.43|370.15|367.27|0
1648149330000|2022-03-24 19:15:30|370.15|367.27|369.99|367.11|370.15|367.27|369.99|367.11|0
1648149340000|2022-03-24 19:15:40|370.15|367.27|370.15|367.27|370.31|367.43|370.15|367.27|0
1648149350000|2022-03-24 19:15:50|369.99|367.11|369.82|366.94|369.99|367.11|369.82|366.94|0
1648149360000|2022-03-24 19:16:00|369.99|367.11|369.99|367.11|369.99|367.11|369.99|367.11|0
1648149370000|2022-03-24 19:16:10|369.91|367.03|369.99|367.11|369.99|367.11|369.91|367.03|0
1648149380000|2022-03-24 19:16:20|369.82|366.94|369.82|366.94|369.99|367.11|369.82|366.94|0
1648149390000|2022-03-24 19:16:30|369.99|367.11|369.82|366.94|369.99|367.11|369.82|366.94|0
1648149400000|2022-03-24 19:16:40|369.66|366.78|369.49|366.61|369.66|366.78|369.33|366.45|0
1648149410000|2022-03-24 19:16:50|369.33|366.45|369|366.12|369.33|366.45|369|366.12|0
1648149420000|2022-03-24 19:17:00|368.67|365.79|368.51|365.63|368.67|365.79|368.18|365.3|0
1648149430000|2022-03-24 19:17:10|369|366.12|369.33|366.45|369.33|366.45|369|366.12|0
1648149440000|2022-03-24 19:17:20|369|366.12|369|366.12|369.17|366.29|368.84|365.96|0
1648149450000|2022-03-24 19:17:30|368.84|365.96|369.41|366.53|369.41|366.53|368.67|365.79|0
1648149460000|2022-03-24 19:17:40|369.49|366.61|369.17|366.29|369.49|366.61|369.17|366.29|0
1648149470000|2022-03-24 19:17:50|369|366.12|369.33|366.45|369.33|366.45|369|366.12|0
1648149480000|2022-03-24 19:18:00|369.49|366.61|369.66|366.78|369.66|366.78|369.49|366.61|0
1648149490000|2022-03-24 19:18:10|369.41|366.53|369.49|366.61|369.49|366.61|369.33|366.45|0
1648149500000|2022-03-24 19:18:20|369.66|366.78|369.49|366.61|369.66|366.78|369.49|366.61|0
1648149510000|2022-03-24 19:18:30|369.82|366.94|369.33|366.45|369.82|366.94|369.33|366.45|0
1648149520000|2022-03-24 19:18:40|369.17|366.29|369|366.12|369.17|366.29|369|366.12|0
1648149530000|2022-03-24 19:18:50|368.84|365.96|369|366.12|369|366.12|368.84|365.96|0
1648149540000|2022-03-24 19:19:00|368.84|365.96|368.67|365.79|368.84|365.96|368.67|365.79|0
1648149550000|2022-03-24 19:19:10|368.84|365.96|368.84|365.96|368.84|365.96|368.67|365.79|0
1648149560000|2022-03-24 19:19:20|368.92|366.04|369|366.12|369|366.12|368.67|365.79|0
1648149570000|2022-03-24 19:19:30|368.84|365.96|368.84|365.96|368.84|365.96|368.84|365.96|0
1648149580000|2022-03-24 19:19:40|368.67|365.79|368.35|365.47|368.67|365.79|368.35|365.47|0
1648149590000|2022-03-24 19:19:50|368.18|365.3|368.02|365.14|368.18|365.3|368.02|365.14|0
1648149600000|2022-03-24 19:20:00|367.69|364.81|367.86|364.98|368.02|365.14|367.69|364.81|0
1648149620000|2022-03-24 19:20:20|367.69|364.81|367.53|364.65|367.69|364.81|367.37|364.49|0
1648149630000|2022-03-24 19:20:30|367.69|364.81|367.37|364.49|367.69|364.81|367.37|364.49|0
1648149640000|2022-03-24 19:20:40|366.88|364|366.39|363.51|366.88|364|366.22|363.34|0
1648149650000|2022-03-24 19:20:50|366.22|363.34|366.06|363.18|366.22|363.34|366.06|363.18|0
1648149660000|2022-03-24 19:21:00|365.74|362.86|365.73|362.85|365.74|362.86|365.73|362.85|0
1648149670000|2022-03-24 19:21:10|366.06|363.18|366.22|363.34|366.22|363.34|366.06|363.18|0
1648149680000|2022-03-24 19:21:20|366.06|363.18|366.06|363.18|366.06|363.18|366.06|363.18|0
1648149690000|2022-03-24 19:21:30|366.22|363.34|366.22|363.34|366.22|363.34|366.22|363.34|0
1648149700000|2022-03-24 19:21:40|366.06|363.18|366.39|363.51|366.39|363.51|366.06|363.18|0
1648149710000|2022-03-24 19:21:50|366.22|363.34|366.22|363.34|366.22|363.34|366.06|363.18|0
1648149720000|2022-03-24 19:22:00|366.39|363.51|366.06|363.18|366.39|363.51|366.06|363.18|0
1648149730000|2022-03-24 19:22:10|366.22|363.34|366.39|363.51|366.39|363.51|366.06|363.18|0
1648149740000|2022-03-24 19:22:20|366.22|363.34|365.98|363.1|366.22|363.34|365.98|363.1|0
1648149750000|2022-03-24 19:22:30|365.73|362.85|365.9|363.02|365.9|363.02|365.73|362.85|0
1648149760000|2022-03-24 19:22:40|365.73|362.85|365.73|362.85|365.73|362.85|365.73|362.85|0
1648149770000|2022-03-24 19:22:50|365.9|363.02|366.06|363.18|366.22|363.34|365.9|363.02|0
1648149780000|2022-03-24 19:23:00|366.22|363.34|365.9|363.02|366.22|363.34|365.9|363.02|0
1648149790000|2022-03-24 19:23:10|365.73|362.85|365.73|362.85|365.73|362.85|365.57|362.69|0
1648149800000|2022-03-24 19:23:20|365.57|362.69|365.57|362.69|365.57|362.69|365.41|362.53|0
1648149810000|2022-03-24 19:23:30|365.41|362.53|365.73|362.85|365.73|362.85|365.41|362.53|0
1648149820000|2022-03-24 19:23:40|365.57|362.69|365.9|363.02|365.9|363.02|365.57|362.69|0
1648149830000|2022-03-24 19:23:50|365.73|362.85|365.73|362.85|365.73|362.85|365.73|362.85|0
1648149840000|2022-03-24 19:24:00|365.57|362.69|365.41|362.53|365.57|362.69|365.41|362.53|0
1648149850000|2022-03-24 19:24:10|365.57|362.69|365.73|362.85|365.9|363.02|365.57|362.69|0
1648149860000|2022-03-24 19:24:20|365.57|362.69|365.73|362.85|365.73|362.85|365.57|362.69|0
1648149870000|2022-03-24 19:24:30|365.57|362.69|365.41|362.53|365.57|362.69|365.41|362.53|0
1648149890000|2022-03-24 19:24:50|365.25|362.37|365.25|362.37|365.25|362.37|365.08|362.2|0
1648149900000|2022-03-24 19:25:00|364.59|361.71|364.11|361.23|364.59|361.71|364.11|361.23|0
1648149910000|2022-03-24 19:25:10|364.27|361.39|364.27|361.39|364.27|361.39|364.27|361.39|0
1648149920000|2022-03-24 19:25:20|364.11|361.23|364.19|361.31|364.19|361.31|363.94|361.06|0
1648149930000|2022-03-24 19:25:30|364.27|361.39|364.27|361.39|364.43|361.55|364.27|361.39|0
1648149940000|2022-03-24 19:25:40|364.11|361.23|364.11|361.23|364.11|361.23|364.11|361.23|0
1648149950000|2022-03-24 19:25:50|364.19|361.31|363.94|361.06|364.27|361.39|363.94|361.06|0
1648149960000|2022-03-24 19:26:00|364.11|361.23|364.11|361.23|364.11|361.23|363.94|361.06|0
1648149970000|2022-03-24 19:26:10|363.94|361.06|363.78|360.9|363.94|361.06|363.78|360.9|0
1648149980000|2022-03-24 19:26:20|363.62|360.74|363.46|360.58|363.78|360.9|363.46|360.58|0
1648149990000|2022-03-24 19:26:30|363.94|361.06|363.78|360.9|363.94|361.06|363.78|360.9|0
1648150000000|2022-03-24 19:26:40|363.46|360.58|363.3|360.42|363.46|360.58|363.3|360.42|0
1648150010000|2022-03-24 19:26:50|363.29|360.41|363.29|360.41|363.29|360.41|363.29|360.41|0
1648150020000|2022-03-24 19:27:00|363.78|360.9|363.29|360.41|363.78|360.9|363.29|360.41|0
1648150030000|2022-03-24 19:27:10|363.13|360.25|362.97|360.09|363.13|360.25|362.97|360.09|0
1648150040000|2022-03-24 19:27:20|363.13|360.25|362.97|360.09|363.13|360.25|362.97|360.09|0
1648150050000|2022-03-24 19:27:30|362.81|359.93|362.81|359.93|362.81|359.93|362.81|359.93|0
1648150060000|2022-03-24 19:27:40|363.13|360.25|362.97|360.09|363.13|360.25|362.97|360.09|0
1648150070000|2022-03-24 19:27:50|363.13|360.25|363.29|360.41|363.46|360.58|363.13|360.25|0
1648150080000|2022-03-24 19:28:00|363.13|360.25|362.81|359.93|363.13|360.25|362.81|359.93|0
1648150090000|2022-03-24 19:28:10|362.97|360.09|363.46|360.58|363.46|360.58|362.97|360.09|0
1648150100000|2022-03-24 19:28:20|363.62|360.74|364.11|361.23|364.11|361.23|363.62|360.74|0
1648150110000|2022-03-24 19:28:30|363.94|361.06|364.27|361.39|364.27|361.39|363.94|361.06|0
1648150120000|2022-03-24 19:28:40|364.43|361.55|364.43|361.55|364.59|361.71|364.43|361.55|0
1648150130000|2022-03-24 19:28:50|364.27|361.39|364.27|361.39|364.27|361.39|364.27|361.39|0
1648150140000|2022-03-24 19:29:00|363.94|361.06|363.78|360.9|363.94|361.06|363.62|360.74|0
1648150150000|2022-03-24 19:29:10|363.62|360.74|363.78|360.9|363.78|360.9|363.46|360.58|0
1648150160000|2022-03-24 19:29:20|363.62|360.74|363.78|360.9|363.94|361.06|363.62|360.74|0
1648150170000|2022-03-24 19:29:30|363.94|361.06|364.11|361.23|364.11|361.23|363.94|361.06|0
1648150180000|2022-03-24 19:29:40|363.94|361.06|363.78|360.9|363.94|361.06|363.62|360.74|0
1648150190000|2022-03-24 19:29:50|364.11|361.23|364.11|361.23|364.27|361.39|364.11|361.23|0
1648150200000|2022-03-24 19:30:00|363.78|360.9|363.29|360.41|363.78|360.9|363.13|360.25|0
1648150210000|2022-03-24 19:30:10|363.13|360.25|363.94|361.06|363.94|361.06|363.13|360.25|0
1648150220000|2022-03-24 19:30:20|363.62|360.74|363.78|360.9|363.78|360.9|363.62|360.74|0
1648150240000|2022-03-24 19:30:40|363.86|360.98|364.1|361.22|364.27|361.39|363.86|360.98|0
1648150250000|2022-03-24 19:30:50|363.78|360.9|363.94|361.06|363.94|361.06|363.78|360.9|0
1648150260000|2022-03-24 19:31:00|363.78|360.9|363.78|360.9|363.94|361.06|363.78|360.9|0
1648150270000|2022-03-24 19:31:10|363.62|360.74|363.78|360.9|363.78|360.9|363.62|360.74|0
1648150280000|2022-03-24 19:31:20|363.94|361.06|363.94|361.06|364.03|361.15|363.94|361.06|0
1648150290000|2022-03-24 19:31:30|364.1|361.22|364.1|361.22|364.1|361.22|363.94|361.06|0
1648150300000|2022-03-24 19:31:40|364.27|361.39|364.19|361.31|364.27|361.39|364.1|361.22|0
1648150310000|2022-03-24 19:31:50|364.43|361.55|364.75|361.87|364.75|361.87|364.43|361.55|0
1648150320000|2022-03-24 19:32:00|364.92|362.04|365.08|362.2|365.08|362.2|364.92|362.04|0
1648150330000|2022-03-24 19:32:10|364.92|362.04|365.41|362.53|365.41|362.53|364.92|362.04|0
1648150340000|2022-03-24 19:32:20|365.24|362.36|365.57|362.69|365.57|362.69|365.24|362.36|0
1648150350000|2022-03-24 19:32:30|365.4|362.52|365.57|362.69|365.57|362.69|365.4|362.52|0
1648150360000|2022-03-24 19:32:40|365.73|362.85|365.89|363.01|365.89|363.01|365.73|362.85|0
1648150370000|2022-03-24 19:32:50|366.06|363.18|366.06|363.18|366.06|363.18|366.06|363.18|0
1648150380000|2022-03-24 19:33:00|365.89|363.01|365.73|362.85|366.06|363.18|365.73|362.85|0
1648150390000|2022-03-24 19:33:10|365.89|363.01|366.06|363.18|366.06|363.18|365.89|363.01|0
1648150400000|2022-03-24 19:33:20|366.22|363.34|366.38|363.5|366.38|363.5|366.22|363.34|0
1648150410000|2022-03-24 19:33:30|366.22|363.34|366.22|363.34|366.22|363.34|366.22|363.34|0
1648150420000|2022-03-24 19:33:40|366.54|363.66|366.54|363.66|366.71|363.83|366.54|363.66|0
1648150430000|2022-03-24 19:33:50|366.47|363.59|366.38|363.5|366.54|363.66|366.38|363.5|0
1648150440000|2022-03-24 19:34:00|365.89|363.01|366.71|363.83|366.71|363.83|365.89|363.01|0
1648150450000|2022-03-24 19:34:10|366.87|363.99|366.54|363.66|366.87|363.99|366.54|363.66|0
1648150460000|2022-03-24 19:34:20|366.71|363.83|366.22|363.34|366.71|363.83|366.22|363.34|0
1648150470000|2022-03-24 19:34:30|366.38|363.5|365.73|362.85|366.38|363.5|365.73|362.85|0
1648150480000|2022-03-24 19:34:40|365.57|362.69|365.57|362.69|365.73|362.85|365.57|362.69|0
1648150490000|2022-03-24 19:34:50|365.73|362.85|365.73|362.85|365.89|363.01|365.73|362.85|0
1648150500000|2022-03-24 19:35:00|365.57|362.69|365.57|362.69|365.57|362.69|365.4|362.52|0
1648150510000|2022-03-24 19:35:10|365.4|362.52|365.57|362.69|365.57|362.69|365.4|362.52|0
1648150520000|2022-03-24 19:35:20|365.4|362.52|365.73|362.85|365.73|362.85|365.4|362.52|0
1648150530000|2022-03-24 19:35:30|365.89|363.01|365.89|363.01|366.06|363.18|365.89|363.01|0
1648150540000|2022-03-24 19:35:40|365.73|362.85|365.73|362.85|365.73|362.85|365.57|362.69|0
1648150550000|2022-03-24 19:35:50|365.57|362.69|365.24|362.36|365.57|362.69|365.24|362.36|0
1648150560000|2022-03-24 19:36:00|365.4|362.52|365.57|362.69|365.73|362.85|365.4|362.52|0
1648150570000|2022-03-24 19:36:10|365.73|362.85|365.89|363.01|365.89|363.01|365.73|362.85|0
1648150580000|2022-03-24 19:36:20|366.05|363.17|365.73|362.85|366.05|363.17|365.08|362.2|0
1648150590000|2022-03-24 19:36:30|366.05|363.17|366.22|363.34|366.22|363.34|366.05|363.17|0
1648150600000|2022-03-24 19:36:40|366.05|363.17|366.22|363.34|366.22|363.34|366.05|363.17|0
1648150610000|2022-03-24 19:36:50|366.38|363.5|366.54|363.66|366.54|363.66|366.38|363.5|0
1648150620000|2022-03-24 19:37:00|366.38|363.5|366.38|363.5|366.71|363.83|366.38|363.5|0
1648150630000|2022-03-24 19:37:10|366.54|363.66|366.38|363.5|366.54|363.66|366.38|363.5|0
1648150640000|2022-03-24 19:37:20|366.54|363.66|366.54|363.66|366.54|363.66|366.38|363.5|0
1648150650000|2022-03-24 19:37:30|366.71|363.83|366.87|363.99|366.87|363.99|366.71|363.83|0
1648150660000|2022-03-24 19:37:40|367.03|364.15|367.03|364.15|367.2|364.32|367.03|364.15|0
1648150670000|2022-03-24 19:37:50|366.87|363.99|366.54|363.66|366.87|363.99|366.54|363.66|0
1648150680000|2022-03-24 19:38:00|366.38|363.5|366.54|363.66|366.54|363.66|366.38|363.5|0
1648150690000|2022-03-24 19:38:10|366.71|363.83|366.22|363.34|366.71|363.83|366.22|363.34|0
1648150700000|2022-03-24 19:38:20|366.38|363.5|366.54|363.66|366.54|363.66|366.38|363.5|0
1648150710000|2022-03-24 19:38:30|366.71|363.83|367.2|364.32|367.2|364.32|366.71|363.83|0
1648150720000|2022-03-24 19:38:40|367.03|364.15|367.03|364.15|367.2|364.32|367.03|364.15|0
1648150730000|2022-03-24 19:38:50|366.87|363.99|367.03|364.15|367.2|364.32|366.87|363.99|0
1648150740000|2022-03-24 19:39:00|367.2|364.32|367.36|364.48|367.36|364.48|367.2|364.32|0
1648150750000|2022-03-24 19:39:10|367.52|364.64|367.36|364.48|367.52|364.64|367.36|364.48|0
1648150760000|2022-03-24 19:39:20|367.52|364.64|367.36|364.48|367.52|364.64|367.36|364.48|0
1648150770000|2022-03-24 19:39:30|367.2|364.32|367.2|364.32|367.36|364.48|367.2|364.32|0
1648150780000|2022-03-24 19:39:40|367.36|364.48|367.52|364.64|367.52|364.64|367.36|364.48|0
1648150790000|2022-03-24 19:39:50|367.03|364.15|367.03|364.15|367.03|364.15|367.03|364.15|0
1648150800000|2022-03-24 19:40:00|367.19|364.31|367.19|364.31|367.19|364.31|367.03|364.15|0
1648150810000|2022-03-24 19:40:10|367.03|364.15|366.87|363.99|367.03|364.15|366.87|363.99|0
1648150820000|2022-03-24 19:40:20|366.71|363.83|366.54|363.66|366.71|363.83|366.38|363.5|0
1648150830000|2022-03-24 19:40:30|366.38|363.5|366.05|363.17|366.38|363.5|366.05|363.17|0
1648150840000|2022-03-24 19:40:40|366.22|363.34|366.22|363.34|366.22|363.34|366.05|363.17|0
1648150860000|2022-03-24 19:41:00|366.05|363.17|366.22|363.34|366.22|363.34|366.05|363.17|0
1648150870000|2022-03-24 19:41:10|366.38|363.5|366.54|363.66|366.54|363.66|366.38|363.5|0
1648150880000|2022-03-24 19:41:20|367.03|364.15|367.36|364.48|367.36|364.48|367.03|364.15|0
1648150890000|2022-03-24 19:41:30|367.19|364.31|367.03|364.15|367.19|364.31|367.03|364.15|0
1648150900000|2022-03-24 19:41:40|366.87|363.99|367.19|364.31|367.19|364.31|366.87|363.99|0
1648150910000|2022-03-24 19:41:50|367.36|364.48|367.36|364.48|367.36|364.48|367.36|364.48|0
1648150920000|2022-03-24 19:42:00|368.17|365.29|368.5|365.62|368.5|365.62|368.17|365.29|0
1648150930000|2022-03-24 19:42:10|368.34|365.46|368.83|365.95|368.99|366.11|368.34|365.46|0
1648150940000|2022-03-24 19:42:20|368.99|366.11|368.17|365.29|368.99|366.11|368.17|365.29|0
1648150950000|2022-03-24 19:42:30|368.01|365.13|367.85|364.97|368.01|365.13|367.68|364.8|0
1648150960000|2022-03-24 19:42:40|367.68|364.8|367.68|364.8|367.85|364.97|367.52|364.64|0
1648150970000|2022-03-24 19:42:50|367.52|364.64|367.68|364.8|367.68|364.8|367.52|364.64|0
1648150980000|2022-03-24 19:43:00|367.85|364.97|367.68|364.8|367.85|364.97|367.68|364.8|0
1648150990000|2022-03-24 19:43:10|367.85|364.97|368.17|365.29|368.17|365.29|367.85|364.97|0
1648151000000|2022-03-24 19:43:20|368.5|365.62|368.34|365.46|368.5|365.62|368.34|365.46|0
1648151010000|2022-03-24 19:43:30|368.5|365.62|368.34|365.46|368.5|365.62|368.34|365.46|0
1648151020000|2022-03-24 19:43:40|368.17|365.29|368.34|365.46|368.5|365.62|368.17|365.29|0
1648151030000|2022-03-24 19:43:50|368.5|365.62|368.17|365.29|368.5|365.62|368.17|365.29|0
1648151040000|2022-03-24 19:44:00|368.01|365.13|367.68|364.8|368.01|365.13|367.68|364.8|0
1648151050000|2022-03-24 19:44:10|367.52|364.64|367.19|364.31|367.52|364.64|367.19|364.31|0
1648151060000|2022-03-24 19:44:20|366.54|363.66|366.54|363.66|366.54|363.66|366.21|363.33|0
1648151070000|2022-03-24 19:44:30|366.38|363.5|366.38|363.5|366.54|363.66|366.05|363.17|0
1648151080000|2022-03-24 19:44:40|366.7|363.82|366.54|363.66|366.7|363.82|366.38|363.5|0
1648151090000|2022-03-24 19:44:50|366.05|363.17|366.05|363.17|366.21|363.33|366.05|363.17|0
1648151100000|2022-03-24 19:45:00|365.89|363.01|366.05|363.17|366.05|363.17|365.73|362.85|0
1648151110000|2022-03-24 19:45:10|366.21|363.33|366.38|363.5|366.38|363.5|365.89|363.01|0
1648151120000|2022-03-24 19:45:20|366.54|363.66|366.21|363.33|366.54|363.66|366.21|363.33|0
1648151130000|2022-03-24 19:45:30|365.89|363.01|365.73|362.85|365.89|363.01|365.73|362.85|0
1648151140000|2022-03-24 19:45:40|365.89|363.01|366.05|363.17|366.05|363.17|365.89|363.01|0
1648151150000|2022-03-24 19:45:50|365.73|362.85|365.4|362.52|365.73|362.85|365.4|362.52|0
1648151160000|2022-03-24 19:46:00|365.07|362.19|365.07|362.19|365.07|362.19|364.91|362.03|0
1648151170000|2022-03-24 19:46:10|365.24|362.36|365.56|362.68|365.56|362.68|365.24|362.36|0
1648151180000|2022-03-24 19:46:20|365.4|362.52|364.91|362.03|365.4|362.52|364.91|362.03|0
1648151190000|2022-03-24 19:46:30|364.75|361.87|365.07|362.19|365.07|362.19|364.75|361.87|0
1648151200000|2022-03-24 19:46:40|365.24|362.36|365.4|362.52|365.4|362.52|365.07|362.19|0
1648151210000|2022-03-24 19:46:50|365.24|362.36|365.07|362.19|365.24|362.36|365|362.12|0
1648151220000|2022-03-24 19:47:00|365.4|362.52|365.72|362.84|365.89|363.01|365.4|362.52|0
1648151230000|2022-03-24 19:47:10|365.89|363.01|365.24|362.36|365.89|363.01|365.24|362.36|0
1648151240000|2022-03-24 19:47:20|365.07|362.19|365.07|362.19|365.16|362.28|365.07|362.19|0
1648151250000|2022-03-24 19:47:30|364.91|362.03|365.56|362.68|365.56|362.68|364.91|362.03|0
1648151260000|2022-03-24 19:47:40|365.89|363.01|366.05|363.17|366.05|363.17|365.81|362.93|0
1648151270000|2022-03-24 19:47:50|365.56|362.68|365.56|362.68|365.56|362.68|365.56|362.68|0
1648151280000|2022-03-24 19:48:00|365.72|362.84|365.56|362.68|365.72|362.84|365.56|362.68|0
1648151290000|2022-03-24 19:48:10|365.89|363.01|365.89|363.01|366.05|363.17|365.89|363.01|0
1648151300000|2022-03-24 19:48:20|365.56|362.68|365.56|362.68|365.56|362.68|365.56|362.68|0
1648151310000|2022-03-24 19:48:30|365.72|362.84|365.56|362.68|365.72|362.84|365.56|362.68|0
1648151320000|2022-03-24 19:48:40|365.4|362.52|365.24|362.36|365.4|362.52|365.24|362.36|0
1648151330000|2022-03-24 19:48:50|365.07|362.19|365.56|362.68|365.56|362.68|365.07|362.19|0
1648151340000|2022-03-24 19:49:00|365.72|362.84|364.87|361.99|368.92|366.04|364.87|361.99|0
1648151350000|2022-03-24 19:49:10|364.71|361.83|364.71|361.83|364.71|361.83|364.54|361.66|0
1648151360000|2022-03-24 19:49:20|364.87|361.99|364.63|361.75|364.87|361.99|364.63|361.75|0
1648151370000|2022-03-24 19:49:30|364.87|361.99|364.54|361.66|364.87|361.99|364.54|361.66|0
1648151380000|2022-03-24 19:49:40|364.71|361.83|364.71|361.83|364.79|361.91|364.71|361.83|0
1648151390000|2022-03-24 19:49:50|364.87|361.99|364.05|361.17|364.87|361.99|364.05|361.17|0
1648151400000|2022-03-24 19:50:00|363.4|360.52|363.08|360.2|363.4|360.52|362.92|360.04|0
1648151410000|2022-03-24 19:50:10|362.59|359.71|362.27|359.39|363.08|360.2|362.27|359.39|0
1648151420000|2022-03-24 19:50:20|362.43|359.55|362.1|359.22|362.59|359.71|362.1|359.22|0
1648151430000|2022-03-24 19:50:30|362.75|359.87|362.43|359.55|362.75|359.87|362.43|359.55|0
1648151440000|2022-03-24 19:50:40|362.59|359.71|361.94|359.06|362.59|359.71|361.94|359.06|0
1648151450000|2022-03-24 19:50:50|362.1|359.22|362.43|359.55|362.43|359.55|362.1|359.22|0
1648151460000|2022-03-24 19:51:00|362.59|359.71|362.27|359.39|362.59|359.71|362.27|359.39|0
1648151470000|2022-03-24 19:51:10|362.43|359.55|362.19|359.31|362.43|359.55|362.19|359.31|0
1648151480000|2022-03-24 19:51:20|362.1|359.22|361.29|358.41|362.1|359.22|361.29|358.41|0
1648151490000|2022-03-24 19:51:30|361.13|358.25|360.97|358.09|361.13|358.25|360.97|358.09|0
1648151500000|2022-03-24 19:51:40|360.81|357.93|360.81|357.93|360.81|357.93|360.81|357.93|0
1648151510000|2022-03-24 19:51:50|360.97|358.09|360.81|357.93|361.13|358.25|360.81|357.93|0
1648151520000|2022-03-24 19:52:00|361.29|358.41|361.13|358.25|361.29|358.41|361.13|358.25|0
1648151530000|2022-03-24 19:52:10|360.97|358.09|360.81|357.93|360.97|358.09|360.81|357.93|0
1648151540000|2022-03-24 19:52:20|360.97|358.09|360.81|357.93|360.97|358.09|360.81|357.93|0
1648151550000|2022-03-24 19:52:30|360.64|357.76|360.48|357.6|360.64|357.76|360.48|357.6|0
1648151560000|2022-03-24 19:52:40|360.32|357.44|360.32|357.44|360.32|357.44|360.32|357.44|0
1648151570000|2022-03-24 19:52:50|360.16|357.28|360.48|357.6|360.48|357.6|360.16|357.28|0
1648151580000|2022-03-24 19:53:00|360.64|357.76|360.97|358.09|361.13|358.25|360.64|357.76|0
1648151590000|2022-03-24 19:53:10|360.16|357.28|360|357.12|360.32|357.44|360|357.12|0
1648151600000|2022-03-24 19:53:20|360.8|357.92|360.64|357.76|360.8|357.92|360.64|357.76|0
1648151610000|2022-03-24 19:53:30|360.8|357.92|360.97|358.09|360.97|358.09|360.8|357.92|0
1648151620000|2022-03-24 19:53:40|360.8|357.92|360.64|357.76|360.8|357.92|360.64|357.76|0
1648151630000|2022-03-24 19:53:50|360.48|357.6|360.48|357.6|360.48|357.6|360.48|357.6|0
1648151640000|2022-03-24 19:54:00|360.16|357.28|360.97|358.09|360.97|358.09|360.16|357.28|0
1648151650000|2022-03-24 19:54:10|361.13|358.25|360.64|357.76|361.13|358.25|360.64|357.76|0
1648151660000|2022-03-24 19:54:20|360.97|358.09|361.13|358.25|361.13|358.25|360.97|358.09|0
1648151670000|2022-03-24 19:54:30|361.94|359.06|361.45|358.57|362.1|359.22|361.45|358.57|0
1648151680000|2022-03-24 19:54:40|360.48|357.6|361.29|358.41|361.29|358.41|360.48|357.6|0
1648151690000|2022-03-24 19:54:50|361.61|358.73|361.61|358.73|361.78|358.9|361.45|358.57|0
1648151700000|2022-03-24 19:55:00|361.45|358.57|362.26|359.38|362.75|359.87|361.45|358.57|0
1648151710000|2022-03-24 19:55:10|361.61|358.73|362.43|359.55|362.43|359.55|361.61|358.73|0
1648151720000|2022-03-24 19:55:20|361.94|359.06|362.26|359.38|362.26|359.38|361.94|359.06|0
1648151730000|2022-03-24 19:55:30|362.1|359.22|362.1|359.22|362.26|359.38|361.94|359.06|0
1648151740000|2022-03-24 19:55:40|361.94|359.06|362.1|359.22|362.1|359.22|361.78|358.9|0
1648151750000|2022-03-24 19:55:50|361.94|359.06|361.61|358.73|361.94|359.06|361.61|358.73|0
1648151760000|2022-03-24 19:56:00|361.45|358.57|361.94|359.06|362.1|359.22|361.45|358.57|0
1648151770000|2022-03-24 19:56:10|361.61|358.73|361.61|358.73|361.61|358.73|361.29|358.41|0
1648151780000|2022-03-24 19:56:20|361.29|358.41|361.13|358.25|361.29|358.41|361.13|358.25|0
1648151790000|2022-03-24 19:56:30|360.97|358.09|361.13|358.25|361.13|358.25|360.97|358.09|0
1648151800000|2022-03-24 19:56:40|361.05|358.17|360.8|357.92|361.13|358.25|360.8|357.92|0
1648151810000|2022-03-24 19:56:50|360.64|357.76|360.64|357.76|360.64|357.76|360.64|357.76|0
1648151820000|2022-03-24 19:57:00|360.48|357.6|360.64|357.76|360.64|357.76|360.32|357.44|0
1648151830000|2022-03-24 19:57:10|360.48|357.6|360.48|357.6|360.48|357.6|360.32|357.44|0
1648151840000|2022-03-24 19:57:20|360.32|357.44|360.48|357.6|360.64|357.76|360.32|357.44|0
1648151850000|2022-03-24 19:57:30|360.32|357.44|360.32|357.44|360.32|357.44|360.16|357.28|0
1648151860000|2022-03-24 19:57:40|360.16|357.28|360.32|357.44|360.32|357.44|360.16|357.28|0
1648151870000|2022-03-24 19:57:50|360.16|357.28|360.16|357.28|360.48|357.6|360.16|357.28|0
1648151880000|2022-03-24 19:58:00|360.32|357.44|360.16|357.28|360.32|357.44|360.16|357.28|0
1648151890000|2022-03-24 19:58:10|359.99|357.11|360.32|357.44|360.32|357.44|359.99|357.11|0
1648151900000|2022-03-24 19:58:20|360.16|357.28|360.32|357.44|360.32|357.44|360.16|357.28|0
1648151910000|2022-03-24 19:58:30|360.16|357.28|359.99|357.11|360.32|357.44|359.99|357.11|0
1648151920000|2022-03-24 19:58:40|359.83|356.95|359.83|356.95|359.83|356.95|359.67|356.79|0
1648151940000|2022-03-24 19:59:00|359.67|356.79|359.83|356.95|359.83|356.95|359.51|356.63|0
1648151950000|2022-03-24 19:59:10|359.35|356.47|359.19|356.31|359.35|356.47|359.19|356.31|0
1648151960000|2022-03-24 19:59:20|359.02|356.14|359.67|356.79|359.67|356.79|359.02|356.14|0
1648151970000|2022-03-24 19:59:30|359.51|356.63|359.02|356.14|359.51|356.63|359.02|356.14|0
1648151980000|2022-03-24 19:59:40|358.86|355.98|358.06|355.18|358.86|355.98|358.06|355.18|0
1648151990000|2022-03-24 19:59:50|357.89|355.01|358.54|355.66|358.54|355.66|357.89|355.01|0
1648152000000|2022-03-24 20:00:00|357.73|354.85|357.89|355.01|357.89|355.01|357.73|354.85|0
1648152010000|2022-03-24 20:00:10|358.54|355.66|358.06|355.18|358.54|355.66|358.06|355.18|0
1648152020000|2022-03-24 20:00:20|357.89|355.01|357.73|354.85|357.89|355.01|357.73|354.85|0
1648152050000|2022-03-24 20:00:50|357.89|355.01|357.73|354.85|357.89|355.01|357.73|354.85|0
1648152060000|2022-03-24 20:01:00|357.82|354.94|357.89|355.01|357.89|355.01|357.82|354.94|0
1648152090000|2022-03-24 20:01:30|358.05|355.17|357.73|354.85|358.05|355.17|357.73|354.85|0
1648152100000|2022-03-24 20:01:40|357.57|354.69|357.57|354.69|357.57|354.69|357.57|354.69|0
1648152110000|2022-03-24 20:01:50|357.73|354.85|357.73|354.85|357.73|354.85|357.57|354.69|0
1648152120000|2022-03-24 20:02:00|357.25|354.37|357.09|354.21|357.25|354.37|357.09|354.21|0
1648152130000|2022-03-24 20:02:10|356.93|354.05|356.93|354.05|356.93|354.05|356.93|354.05|0
1648152140000|2022-03-24 20:02:20|356.77|353.89|356.77|353.89|356.93|354.05|356.77|353.89|0
1648152150000|2022-03-24 20:02:30|356.93|354.05|357.25|354.37|357.25|354.37|356.93|354.05|0
1648152170000|2022-03-24 20:02:50|357.57|354.69|357.57|354.69|357.57|354.69|357.57|354.69|0
1648152180000|2022-03-24 20:03:00|357.41|354.53|357.73|354.85|357.73|354.85|357.41|354.53|0
1648152190000|2022-03-24 20:03:10|357.57|354.69|357.41|354.53|357.57|354.69|357.41|354.53|0
1648152210000|2022-03-24 20:03:30|357.57|354.69|357.89|355.01|357.89|355.01|357.57|354.69|0
1648152220000|2022-03-24 20:03:40|357.73|354.85|357.73|354.85|357.73|354.85|357.73|354.85|0
1648152230000|2022-03-24 20:03:50|357.57|354.69|357.57|354.69|357.57|354.69|357.57|354.69|0
1648152240000|2022-03-24 20:04:00|357.73|354.85|357.73|354.85|357.73|354.85|357.73|354.85|0
1648152250000|2022-03-24 20:04:10|358.05|355.17|358.05|355.17|358.05|355.17|358.05|355.17|0
1648152260000|2022-03-24 20:04:20|357.89|355.01|357.89|355.01|357.89|355.01|357.89|355.01|0
1648152270000|2022-03-24 20:04:30|357.73|354.85|357.73|354.85|357.73|354.85|357.73|354.85|0
1648152280000|2022-03-24 20:04:40|357.89|355.01|357.25|354.37|357.89|355.01|357.25|354.37|0
1648152290000|2022-03-24 20:04:50|357.41|354.53|357.41|354.53|357.41|354.53|357.41|354.53|0
1648152300000|2022-03-24 20:05:00|357.25|354.37|357.41|354.53|357.41|354.53|357.25|354.37|0
1648152330000|2022-03-24 20:05:30|357.09|354.21|357.09|354.21|357.09|354.21|357.09|354.21|0
1648152340000|2022-03-24 20:05:40|357.25|354.37|357.25|354.37|357.25|354.37|357.25|354.37|0
1648152360000|2022-03-24 20:06:00|357.57|354.69|357.57|354.69|357.57|354.69|357.57|354.69|0
1648152370000|2022-03-24 20:06:10|357.73|354.85|357.41|354.53|357.73|354.85|357.41|354.53|0
1648152380000|2022-03-24 20:06:20|357.49|354.61|357.57|354.69|357.57|354.69|357.41|354.53|0
1648152390000|2022-03-24 20:06:30|357.73|354.85|357.73|354.85|357.73|354.85|357.73|354.85|0
1648152410000|2022-03-24 20:06:50|357.57|354.69|357.57|354.69|357.57|354.69|357.57|354.69|0
1648152420000|2022-03-24 20:07:00|357.73|354.85|357.73|354.85|357.73|354.85|357.73|354.85|0
1648152460000|2022-03-24 20:07:40|357.89|355.01|357.89|355.01|357.89|355.01|357.89|355.01|0
1648152470000|2022-03-24 20:07:50|358.05|355.17|358.05|355.17|358.05|355.17|358.05|355.17|0
1648152510000|2022-03-24 20:08:30|357.89|355.01|358.05|355.17|358.05|355.17|357.89|355.01|0
1648152610000|2022-03-24 20:10:10|358.21|355.33|358.21|355.33|358.21|355.33|358.21|355.33|0
1648152620000|2022-03-24 20:10:20|358.37|355.49|358.37|355.49|358.37|355.49|358.37|355.49|0
1648152630000|2022-03-24 20:10:30|358.05|355.17|358.05|355.17|358.05|355.17|358.05|355.17|0
1648152640000|2022-03-24 20:10:40|358.21|355.33|358.21|355.33|358.21|355.33|358.21|355.33|0
1648152660000|2022-03-24 20:11:00|358.37|355.49|358.37|355.49|358.37|355.49|358.37|355.49|0
1648152670000|2022-03-24 20:11:10|358.53|355.65|358.86|355.98|358.86|355.98|358.53|355.65|0
1648152680000|2022-03-24 20:11:20|358.7|355.82|359.02|356.14|359.02|356.14|358.7|355.82|0
1648152690000|2022-03-24 20:11:30|359.18|356.3|359.18|356.3|359.34|356.46|359.18|356.3|0
1648152700000|2022-03-24 20:11:40|359.02|356.14|359.02|356.14|359.02|356.14|359.02|356.14|0
1648152730000|2022-03-24 20:12:10|358.86|355.98|358.86|355.98|358.86|355.98|358.86|355.98|0
1648152740000|2022-03-24 20:12:20|359.02|356.14|359.02|356.14|359.02|356.14|359.02|356.14|0
1648152750000|2022-03-24 20:12:30|358.37|355.49|358.37|355.49|358.37|355.49|358.37|355.49|0
1648152760000|2022-03-24 20:12:40|358.53|355.65|359.54|356.66|359.7|356.82|358.53|355.65|0
1648152770000|2022-03-24 20:12:50|359.7|356.82|359.7|356.82|359.7|356.82|359.7|356.82|0
1648152780000|2022-03-24 20:13:00|359.86|356.98|359.7|356.82|359.86|356.98|359.7|356.82|0
1648152790000|2022-03-24 20:13:10|359.54|356.66|359.7|356.82|359.7|356.82|359.54|356.66|0
1648152800000|2022-03-24 20:13:20|359.86|356.98|360.02|357.14|360.02|357.14|359.86|356.98|0
1648152810000|2022-03-24 20:13:30|359.7|356.82|359.7|356.82|359.7|356.82|359.7|356.82|0
1648152830000|2022-03-24 20:13:50|359.54|356.66|359.22|356.34|359.54|356.66|359.22|356.34|0
1648152840000|2022-03-24 20:14:00|359.06|356.18|358.89|356.01|359.06|356.18|358.89|356.01|0
1648152850000|2022-03-24 20:14:10|358.73|355.85|358.89|356.01|358.89|356.01|358.73|355.85|0
1648152860000|2022-03-24 20:14:20|359.06|356.18|358.89|356.01|359.06|356.18|358.89|356.01|0
1648152870000|2022-03-24 20:14:30|359.06|356.18|359.06|356.18|359.06|356.18|359.06|356.18|0
1648152910000|2022-03-24 20:15:10|359.3|355.94|359.13|355.77|359.3|355.94|359.13|355.77|0
1648152950000|2022-03-24 20:15:50|358.97|355.61|358.97|355.61|358.97|355.61|358.97|355.61|0
1648152960000|2022-03-24 20:16:00|359.13|355.77|359.13|355.77|359.13|355.77|359.13|355.77|0
1648152970000|2022-03-24 20:16:10|359.29|355.93|359.29|355.93|359.29|355.93|359.29|355.93|0
1648152980000|2022-03-24 20:16:20|359.13|355.77|359.13|355.77|359.22|355.86|359.13|355.77|0
1648152990000|2022-03-24 20:16:30|359.29|355.93|359.29|355.93|359.29|355.93|359.29|355.93|0
1648153000000|2022-03-24 20:16:40|359.13|355.77|359.13|355.77|359.13|355.77|359.13|355.77|0
1648153030000|2022-03-24 20:17:10|359.29|355.93|359.13|355.77|359.29|355.93|359.13|355.77|0
1648153040000|2022-03-24 20:17:20|359.29|355.93|359.29|355.93|359.29|355.93|359.29|355.93|0
1648153050000|2022-03-24 20:17:30|359.22|355.86|359.13|355.77|359.22|355.86|359.13|355.77|0
1648153110000|2022-03-24 20:18:30|358.97|355.61|359.13|355.77|359.13|355.77|358.97|355.61|0
1648153160000|2022-03-24 20:19:20|358.97|355.61|358.97|355.61|358.97|355.61|358.97|355.61|0
1648153180000|2022-03-24 20:19:40|359.13|355.77|358.97|355.61|359.13|355.77|358.97|355.61|0
1648153190000|2022-03-24 20:19:50|359.13|355.77|359.13|355.77|359.13|355.77|359.13|355.77|0
1648153200000|2022-03-24 20:20:00|358.97|355.61|358.97|355.61|358.97|355.61|358.97|355.61|0
1648153230000|2022-03-24 20:20:30|358.49|355.13|358.65|355.29|358.65|355.29|358.49|355.13|0
1648153240000|2022-03-24 20:20:40|358.49|355.13|358.65|355.29|358.65|355.29|358.49|355.13|0
1648153340000|2022-03-24 20:22:20|358.49|355.13|358.49|355.13|358.49|355.13|358.49|355.13|0
1648153370000|2022-03-24 20:22:50|358.33|354.97|358.33|354.97|358.33|354.97|358.33|354.97|0
1648153380000|2022-03-24 20:23:00|357.36|354|357.36|354|357.36|354|357.36|354|0
1648153390000|2022-03-24 20:23:10|357.68|354.32|357.68|354.32|357.68|354.32|357.68|354.32|0
1648153410000|2022-03-24 20:23:30|357.52|354.16|357.36|354|357.52|354.16|357.36|354|0
1648153420000|2022-03-24 20:23:40|357.2|353.84|357.2|353.84|357.2|353.84|357.2|353.84|0
1648153440000|2022-03-24 20:24:00|357.04|353.68|357.36|354|357.36|354|357.04|353.68|0
1648153460000|2022-03-24 20:24:20|357.29|353.93|357.36|354|357.36|354|357.29|353.93|0
1648153690000|2022-03-24 20:28:10|357.52|354.16|357.68|354.32|357.68|354.32|357.52|354.16|0
1648153700000|2022-03-24 20:28:20|357.84|354.48|357.68|354.32|357.84|354.48|357.68|354.32|0
1648153710000|2022-03-24 20:28:30|357.52|354.16|357.52|354.16|357.52|354.16|357.52|354.16|0
1648153720000|2022-03-24 20:28:40|357.68|354.32|357.68|354.32|357.68|354.32|357.68|354.32|0
1648153730000|2022-03-24 20:28:50|357.52|354.16|358.85|355.49|358.85|355.49|357.52|354.16|0
1648153740000|2022-03-24 20:29:00|358.69|355.33|358.69|355.33|358.69|355.33|358.69|355.33|0
1648153750000|2022-03-24 20:29:10|358.53|355.17|358.53|355.17|358.53|355.17|358.53|355.17|0
1648153790000|2022-03-24 20:29:50|358.37|355.01|358.37|355.01|358.37|355.01|358.37|355.01|0
1648153800000|2022-03-24 20:30:00|358.46|355.1|358.46|355.1|358.46|355.1|358.46|355.1|0
1648153810000|2022-03-24 20:30:10|358.37|355.01|358.37|355.01|358.37|355.01|358.37|355.01|0
1648153820000|2022-03-24 20:30:20|358.46|355.1|358.37|355.01|358.53|355.17|358.37|355.01|0
1648153860000|2022-03-24 20:31:00|358.21|354.85|358.21|354.85|358.21|354.85|358.21|354.85|0
1648153890000|2022-03-24 20:31:30|358.37|355.01|358.3|354.94|358.37|355.01|358.3|354.94|0
1648153900000|2022-03-24 20:31:40|358.21|354.85|358.21|354.85|358.21|354.85|358.21|354.85|0
1648153910000|2022-03-24 20:31:50|358.37|355.01|358.37|355.01|358.37|355.01|358.37|355.01|0
1648153920000|2022-03-24 20:32:00|358.21|354.85|358.05|354.69|358.21|354.85|358.05|354.69|0
1648153940000|2022-03-24 20:32:20|357.89|354.53|357.89|354.53|357.89|354.53|357.89|354.53|0
1648153950000|2022-03-24 20:32:30|358.05|354.69|358.21|354.85|358.21|354.85|358.05|354.69|0
1648153980000|2022-03-24 20:33:00|358.05|354.69|358.21|354.85|358.21|354.85|358.05|354.69|0
1648154000000|2022-03-24 20:33:20|358.37|355.01|358.37|355.01|358.37|355.01|358.37|355.01|0
1648154010000|2022-03-24 20:33:30|358.53|355.17|358.53|355.17|358.53|355.17|358.53|355.17|0
1648154020000|2022-03-24 20:33:40|358.37|355.01|358.37|355.01|358.37|355.01|358.37|355.01|0
1648154030000|2022-03-24 20:33:50|358.53|355.17|358.37|355.01|358.53|355.17|358.37|355.01|0
1648154040000|2022-03-24 20:34:00|358.53|355.17|358.53|355.17|358.53|355.17|358.53|355.17|0
1648154140000|2022-03-24 20:35:40|358.37|355.01|358.37|355.01|358.37|355.01|358.37|355.01|0
1648154160000|2022-03-24 20:36:00|358.53|355.17|358.53|355.17|358.53|355.17|358.53|355.17|0
1648154260000|2022-03-24 20:37:40|358.37|355.01|358.37|355.01|358.37|355.01|358.37|355.01|0
1648154290000|2022-03-24 20:38:10|358.53|355.17|358.53|355.17|358.53|355.17|358.53|355.17|0
1648154340000|2022-03-24 20:39:00|358.37|355.01|358.37|355.01|358.37|355.01|358.37|355.01|0
1648154380000|2022-03-24 20:39:40|358.53|355.17|358.37|355.01|358.53|355.17|358.37|355.01|0
1648154420000|2022-03-24 20:40:20|358.21|354.85|358.21|354.85|358.21|354.85|358.21|354.85|0
1648154450000|2022-03-24 20:40:50|358.37|355.01|358.37|355.01|358.37|355.01|358.37|355.01|0
1648154460000|2022-03-24 20:41:00|358.53|355.17|358.53|355.17|358.53|355.17|358.53|355.17|0
1648154490000|2022-03-24 20:41:30|358.37|355.01|358.53|355.17|358.53|355.17|358.37|355.01|0
1648154950000|2022-03-24 20:49:10|358.52|355.16|358.52|355.16|358.52|355.16|358.52|355.16|0
1648155590000|2022-03-24 20:59:50|358.6|355.24|358.6|355.24|358.6|355.24|358.44|355.08|0
1648155600000|2022-03-24 21:00:00|358.54|355.18|358.58|355.22|358.58|355.22|358.54|355.18|0
1648155610000|2022-03-24 21:00:10|358.8|355.44|358.8|355.44|358.8|355.44|358.8|355.44|0
1648155620000|2022-03-24 21:00:20|358.78|355.42|358.78|355.42|358.78|355.42|358.78|355.42|0
1648155640000|2022-03-24 21:00:40|358.64|355.28|358.64|355.28|358.64|355.28|358.64|355.28|0
1648155660000|2022-03-24 21:01:00|358.78|355.42|358.78|355.42|358.78|355.42|358.78|355.42|0
1648155670000|2022-03-24 21:01:10|358.64|355.28|358.64|355.28|358.64|355.28|358.64|355.28|0
1648155750000|2022-03-24 21:02:30|358.63|355.27|358.63|355.27|358.63|355.27|358.63|355.27|0
1648155760000|2022-03-24 21:02:40|358.65|355.29|358.63|355.27|358.65|355.29|358.63|355.27|0
1648155820000|2022-03-24 21:03:40|358.65|355.29|358.63|355.27|358.65|355.29|358.63|355.27|0
1648155860000|2022-03-24 21:04:20|358.75|355.39|358.75|355.39|358.75|355.39|358.75|355.39|0
1648155880000|2022-03-24 21:04:40|358.78|355.42|358.78|355.42|358.78|355.42|358.78|355.42|0
1648155890000|2022-03-24 21:04:50|358.77|355.41|358.77|355.41|358.77|355.41|358.77|355.41|0
1648155900000|2022-03-24 21:05:00|358.72|355.36|358.63|355.27|358.72|355.36|358.63|355.27|0
1648155910000|2022-03-24 21:05:10|358.65|355.29|358.72|355.36|358.77|355.41|358.65|355.29|0
1648155950000|2022-03-24 21:05:50|358.7|355.34|358.7|355.34|358.7|355.34|358.7|355.34|0
1648155960000|2022-03-24 21:06:00|358.65|355.29|358.65|355.29|358.65|355.29|358.65|355.29|0
1648156160000|2022-03-24 21:09:20|358.7|355.34|358.7|355.34|358.7|355.34|358.7|355.34|0
1648156180000|2022-03-24 21:09:40|358.72|355.36|358.7|355.34|358.72|355.36|358.7|355.34|0
1648156190000|2022-03-24 21:09:50|358.63|355.27|358.63|355.27|358.63|355.27|358.63|355.27|0
1648156250000|2022-03-24 21:10:50|358.84|355.48|358.84|355.48|358.84|355.48|358.84|355.48|0
1648156320000|2022-03-24 21:12:00|358.82|355.46|358.82|355.46|358.82|355.46|358.82|355.46|0
1648156380000|2022-03-24 21:13:00|358.79|355.43|358.79|355.43|358.79|355.43|358.79|355.43|0
1648156390000|2022-03-24 21:13:10|358.65|355.29|358.63|355.27|358.65|355.29|358.63|355.27|0
1648156400000|2022-03-24 21:13:20|358.65|355.29|358.65|355.29|358.65|355.29|358.65|355.29|0
1648156510000|2022-03-24 21:15:10|358.67|355.31|358.67|355.31|358.67|355.31|358.67|355.31|0
1648156550000|2022-03-24 21:15:50|358.65|355.29|358.65|355.29|358.65|355.29|358.65|355.29|0
1648156620000|2022-03-24 21:17:00|358.67|355.31|358.67|355.31|358.67|355.31|358.67|355.31|0
1648156650000|2022-03-24 21:17:30|358.65|355.29|358.65|355.29|358.65|355.29|358.65|355.29|0
1648156660000|2022-03-24 21:17:40|358.67|355.31|358.65|355.29|358.67|355.31|358.63|355.27|0
1648156860000|2022-03-24 21:21:00|358.58|355.22|358.58|355.22|358.58|355.22|358.58|355.22|0
1648156920000|2022-03-24 21:22:00|358.7|355.34|358.7|355.34|358.7|355.34|358.7|355.34|0
1648156930000|2022-03-24 21:22:10|358.65|355.29|358.65|355.29|358.65|355.29|358.65|355.29|0
1648157000000|2022-03-24 21:23:20|358.58|355.22|358.58|355.22|358.58|355.22|358.58|355.22|0
1648157030000|2022-03-24 21:23:50|358.67|355.31|358.67|355.31|358.67|355.31|358.67|355.31|0
1648157080000|2022-03-24 21:24:40|358.46|355.1|358.57|355.21|358.6|355.24|358.46|355.1|0
1648157090000|2022-03-24 21:24:50|358.6|355.24|358.6|355.24|358.6|355.24|358.6|355.24|0
1648157100000|2022-03-24 21:25:00|358.57|355.21|358.57|355.21|358.57|355.21|358.57|355.21|0
1648157110000|2022-03-24 21:25:10|358.56|355.2|358.56|355.2|358.56|355.2|358.56|355.2|0
1648157150000|2022-03-24 21:25:50|358.53|355.17|358.53|355.17|358.53|355.17|358.53|355.17|0
1648157190000|2022-03-24 21:26:30|358.48|355.12|358.53|355.17|358.53|355.17|358.48|355.12|0
1648157200000|2022-03-24 21:26:40|358.41|355.05|358.53|355.17|358.53|355.17|358.41|355.05|0
1648157220000|2022-03-24 21:27:00|358.55|355.19|358.53|355.17|358.55|355.19|358.53|355.17|0
1648157300000|2022-03-24 21:28:20|358.55|355.19|358.55|355.19|358.55|355.19|358.55|355.19|0
1648157350000|2022-03-24 21:29:10|358.46|355.1|358.46|355.1|358.46|355.1|358.46|355.1|0
1648157370000|2022-03-24 21:29:30|358.43|355.07|358.41|355.05|358.43|355.07|358.41|355.05|0
1648157380000|2022-03-24 21:29:40|358.53|355.17|358.53|355.17|358.53|355.17|358.53|355.17|0
1648157470000|2022-03-24 21:31:10|358.69|355.33|358.69|355.33|358.69|355.33|358.69|355.33|0
1648157510000|2022-03-24 21:31:50|358.71|355.35|358.71|355.35|358.71|355.35|358.71|355.35|0
1648157750000|2022-03-24 21:35:50|358.69|355.33|358.69|355.33|358.69|355.33|358.69|355.33|0
1648157810000|2022-03-24 21:36:50|358.71|355.35|358.71|355.35|358.71|355.35|358.71|355.35|0
1648157870000|2022-03-24 21:37:50|358.76|355.4|358.76|355.4|358.76|355.4|358.76|355.4|0
1648157920000|2022-03-24 21:38:40|358.83|355.47|358.83|355.47|358.83|355.47|358.83|355.47|0
1648157930000|2022-03-24 21:38:50|358.78|355.42|358.78|355.42|358.78|355.42|358.78|355.42|0
1648157950000|2022-03-24 21:39:10|358.74|355.38|358.74|355.38|358.74|355.38|358.74|355.38|0
1648157960000|2022-03-24 21:39:20|358.76|355.4|358.76|355.4|358.76|355.4|358.76|355.4|0
1648157970000|2022-03-24 21:39:30|358.74|355.38|358.74|355.38|358.74|355.38|358.74|355.38|0
1648158000000|2022-03-24 21:40:00|358.83|355.47|359.06|355.7|359.06|355.7|358.83|355.47|0
1648158050000|2022-03-24 21:40:50|359.04|355.68|359.04|355.68|359.04|355.68|359.04|355.68|0
1648158220000|2022-03-24 21:43:40|359.05|355.69|359.05|355.69|359.05|355.69|359.05|355.69|0
1648158410000|2022-03-24 21:46:50|359.1|355.74|359.1|355.74|359.1|355.74|359.1|355.74|0
1648158420000|2022-03-24 21:47:00|359.05|355.69|359.05|355.69|359.05|355.69|359.05|355.69|0
1648158480000|2022-03-24 21:48:00|359.1|355.74|359.1|355.74|359.1|355.74|359.1|355.74|0
1648158490000|2022-03-24 21:48:10|359.05|355.69|359.05|355.69|359.05|355.69|359.05|355.69|0
1648158600000|2022-03-24 21:50:00|359.03|355.67|359.03|355.67|359.03|355.67|359.03|355.67|0
1648158610000|2022-03-24 21:50:10|358.71|355.35|358.71|355.35|358.71|355.35|358.71|355.35|0
1648158620000|2022-03-24 21:50:20|358.76|355.4|358.78|355.42|358.78|355.42|358.71|355.35|0
1648158630000|2022-03-24 21:50:30|358.71|355.35|358.71|355.35|358.76|355.4|358.71|355.35|0
1648158650000|2022-03-24 21:50:50|358.62|355.26|358.63|355.27|358.63|355.27|358.62|355.26|0
1648158700000|2022-03-24 21:51:40|358.69|355.33|358.69|355.33|358.69|355.33|358.69|355.33|0
1648158710000|2022-03-24 21:51:50|358.66|355.3|358.66|355.3|358.66|355.3|358.66|355.3|0
1648158730000|2022-03-24 21:52:10|358.87|355.51|358.87|355.51|358.87|355.51|358.87|355.51|0
1648158740000|2022-03-24 21:52:20|358.92|355.56|358.89|355.53|359.03|355.67|358.87|355.51|0
1648158800000|2022-03-24 21:53:20|358.92|355.56|358.92|355.56|358.92|355.56|358.92|355.56|0
1648158810000|2022-03-24 21:53:30|358.83|355.47|358.83|355.47|358.83|355.47|358.83|355.47|0
1648158880000|2022-03-24 21:54:40|358.68|355.32|358.68|355.32|358.68|355.32|358.68|355.32|0
1648158890000|2022-03-24 21:54:50|358.61|355.25|358.61|355.25|358.61|355.25|358.61|355.25|0
1648158900000|2022-03-24 21:55:00|358.56|355.2|358.68|355.32|358.7|355.34|358.56|355.2|0
1648158930000|2022-03-24 21:55:30|358.7|355.34|358.7|355.34|358.7|355.34|358.7|355.34|0
1648158940000|2022-03-24 21:55:40|358.68|355.32|358.68|355.32|358.68|355.32|358.68|355.32|0
1648158960000|2022-03-24 21:56:00|358.7|355.34|358.7|355.34|358.7|355.34|358.7|355.34|0
1648158970000|2022-03-24 21:56:10|358.68|355.32|358.68|355.32|358.7|355.34|358.68|355.32|0
1648159000000|2022-03-24 21:56:40|358.7|355.34|358.7|355.34|358.7|355.34|358.7|355.34|0
1648159020000|2022-03-24 21:57:00|358.77|355.41|358.75|355.39|358.77|355.41|358.75|355.39|0
1648159030000|2022-03-24 21:57:10|358.82|355.46|358.82|355.46|358.82|355.46|358.82|355.46|0
1648159060000|2022-03-24 21:57:40|358.7|355.34|358.7|355.34|358.7|355.34|358.7|355.34|0
1648159070000|2022-03-24 21:57:50|358.63|355.27|358.63|355.27|358.63|355.27|358.63|355.27|0
1648159080000|2022-03-24 21:58:00|358.75|355.39|358.75|355.39|358.75|355.39|358.75|355.39|0
1648159090000|2022-03-24 21:58:10|358.66|355.3|358.7|355.34|358.7|355.34|358.66|355.3|0
1648159110000|2022-03-24 21:58:30|358.66|355.3|358.66|355.3|358.66|355.3|358.66|355.3|0
1648159180000|2022-03-24 21:59:40|358.8|355.44|358.8|355.44|358.8|355.44|358.8|355.44|0
1648159200000|2022-03-24 22:00:00|358.58|355.22|358.58|355.22|358.58|355.22|358.26|354.9|0
1648159210000|2022-03-24 22:00:10|358.66|355.3|358.82|355.46|358.82|355.46|358.66|355.3|0
1648159220000|2022-03-24 22:00:20|358.98|355.62|358.98|355.62|358.98|355.62|358.98|355.62|0
1648159230000|2022-03-24 22:00:30|359.14|355.78|359.3|355.94|359.38|356.02|359.14|355.78|0
1648159240000|2022-03-24 22:00:40|359.46|356.1|359.7|356.34|359.7|356.34|359.46|356.1|0
1648159250000|2022-03-24 22:00:50|359.54|356.18|359.22|355.86|359.54|356.18|359.22|355.86|0
1648159260000|2022-03-24 22:01:00|359.14|355.78|359.14|355.78|359.3|355.94|359.14|355.78|0
1648159270000|2022-03-24 22:01:10|359.06|355.7|359.38|356.02|359.38|356.02|359.06|355.7|0
1648159280000|2022-03-24 22:01:20|359.3|355.94|359.46|356.1|359.46|356.1|359.3|355.94|0
1648159290000|2022-03-24 22:01:30|359.3|355.94|359.46|356.1|359.46|356.1|359.3|355.94|0
1648159300000|2022-03-24 22:01:40|359.3|355.94|359.62|356.26|359.62|356.26|359.3|355.94|0
1648159320000|2022-03-24 22:02:00|359.46|356.1|359.3|355.94|359.46|356.1|359.3|355.94|0
1648159330000|2022-03-24 22:02:10|359.38|356.02|359.3|355.94|359.38|356.02|359.3|355.94|0
1648159370000|2022-03-24 22:02:50|358.98|355.62|358.98|355.62|358.98|355.62|358.98|355.62|0
1648159380000|2022-03-24 22:03:00|359.06|355.7|358.98|355.62|359.06|355.7|358.9|355.54|0
1648159390000|2022-03-24 22:03:10|358.9|355.54|358.5|355.14|358.98|355.62|358.5|355.14|0
1648159400000|2022-03-24 22:03:20|357.86|354.5|358.1|354.74|358.1|354.74|357.86|354.5|0
1648159410000|2022-03-24 22:03:30|358.02|354.66|358.18|354.82|358.26|354.9|358.02|354.66|0
1648159420000|2022-03-24 22:03:40|358.34|354.98|358.34|354.98|358.34|354.98|358.34|354.98|0
1648159440000|2022-03-24 22:04:00|358.33|354.97|358.5|355.14|358.5|355.14|358.33|354.97|0
1648159450000|2022-03-24 22:04:10|358.66|355.3|358.74|355.38|358.74|355.38|358.66|355.3|0
1648159460000|2022-03-24 22:04:20|358.66|355.3|358.82|355.46|358.82|355.46|358.66|355.3|0
1648159490000|2022-03-24 22:04:50|358.33|354.97|358.33|354.97|358.33|354.97|358.33|354.97|0
1648159510000|2022-03-24 22:05:10|358.26|354.9|358.33|354.97|358.33|354.97|358.26|354.9|0
1648159540000|2022-03-24 22:05:40|358.49|355.13|358.49|355.13|358.49|355.13|358.42|355.06|0
1648159550000|2022-03-24 22:05:50|358.58|355.22|358.65|355.29|358.65|355.29|358.58|355.22|0
1648159560000|2022-03-24 22:06:00|358.58|355.22|358.65|355.29|358.65|355.29|358.58|355.22|0
1648159590000|2022-03-24 22:06:30|358.74|355.38|358.81|355.45|358.81|355.45|358.74|355.38|0
1648159620000|2022-03-24 22:07:00|358.97|355.61|359.38|356.02|359.38|356.02|358.97|355.61|0
1648159630000|2022-03-24 22:07:10|359.3|355.94|359.38|356.02|359.38|356.02|359.3|355.94|0
1648159640000|2022-03-24 22:07:20|359.46|356.1|359.38|356.02|359.46|356.1|359.38|356.02|0
1648159650000|2022-03-24 22:07:30|359.46|356.1|359.46|356.1|359.46|356.1|359.46|356.1|0
1648159660000|2022-03-24 22:07:40|359.38|356.02|359.38|356.02|359.38|356.02|359.38|356.02|0
1648159670000|2022-03-24 22:07:50|359.54|356.18|359.62|356.26|359.62|356.26|359.54|356.18|0
1648159680000|2022-03-24 22:08:00|359.78|356.42|359.62|356.26|359.78|356.42|359.62|356.26|0
1648159690000|2022-03-24 22:08:10|359.7|356.34|359.62|356.26|359.78|356.42|359.62|356.26|0
1648159700000|2022-03-24 22:08:20|359.7|356.34|359.78|356.42|359.78|356.42|359.7|356.34|0
1648159710000|2022-03-24 22:08:30|359.62|356.26|359.7|356.34|359.7|356.34|359.62|356.26|0
1648159720000|2022-03-24 22:08:40|359.62|356.26|359.62|356.26|359.62|356.26|359.62|356.26|0
1648159730000|2022-03-24 22:08:50|359.38|356.02|359.29|355.93|359.38|356.02|359.29|355.93|0
1648159740000|2022-03-24 22:09:00|359.13|355.77|359.7|356.34|359.7|356.34|359.13|355.77|0
1648159750000|2022-03-24 22:09:10|359.62|356.26|359.7|356.34|359.7|356.34|359.62|356.26|0
1648159760000|2022-03-24 22:09:20|359.86|356.5|359.78|356.42|359.86|356.5|359.78|356.42|0
1648159770000|2022-03-24 22:09:30|359.61|356.25|359.61|356.25|359.61|356.25|359.61|356.25|0
1648159780000|2022-03-24 22:09:40|359.45|356.09|359.54|356.18|359.54|356.18|359.45|356.09|0
1648159790000|2022-03-24 22:09:50|359.61|356.25|359.7|356.34|359.7|356.34|359.61|356.25|0
1648159800000|2022-03-24 22:10:00|359.45|356.09|359.45|356.09|359.45|356.09|359.45|356.09|0
1648159810000|2022-03-24 22:10:10|359.54|356.18|359.61|356.25|359.61|356.25|359.54|356.18|0
1648159830000|2022-03-24 22:10:30|359.7|356.34|359.77|356.41|359.78|356.42|359.61|356.25|0
1648159850000|2022-03-24 22:10:50|359.7|356.34|360.1|356.74|360.1|356.74|359.7|356.34|0
1648159860000|2022-03-24 22:11:00|359.94|356.58|360.1|356.74|360.18|356.82|359.94|356.58|0
1648159870000|2022-03-24 22:11:10|360.26|356.9|360.26|356.9|360.26|356.9|360.26|356.9|0
1648159890000|2022-03-24 22:11:30|360.42|357.06|360.42|357.06|360.42|357.06|360.42|357.06|0
1648159900000|2022-03-24 22:11:40|360.26|356.9|360.1|356.74|360.26|356.9|360.1|356.74|0
1648159910000|2022-03-24 22:11:50|360.42|357.06|360.42|357.06|360.42|357.06|360.42|357.06|0
1648159920000|2022-03-24 22:12:00|360.58|357.22|360.26|356.9|360.58|357.22|360.26|356.9|0
1648159930000|2022-03-24 22:12:10|360.34|356.98|360.42|357.06|360.42|357.06|360.26|356.9|0
1648159970000|2022-03-24 22:12:50|360.58|357.22|360.58|357.22|360.58|357.22|360.58|357.22|0
1648159980000|2022-03-24 22:13:00|360.42|357.06|360.58|357.22|360.58|357.22|360.42|357.06|0
1648159990000|2022-03-24 22:13:10|360.66|357.3|360.58|357.22|360.74|357.38|360.58|357.22|0
1648160010000|2022-03-24 22:13:30|360.74|357.38|360.74|357.38|360.74|357.38|360.74|357.38|0
1648160020000|2022-03-24 22:13:40|360.9|357.54|360.9|357.54|360.9|357.54|360.9|357.54|0
1648160040000|2022-03-24 22:14:00|360.82|357.46|360.42|357.06|360.82|357.46|360.42|357.06|0
1648160050000|2022-03-24 22:14:10|360.74|357.38|360.74|357.38|360.74|357.38|360.74|357.38|0
1648160060000|2022-03-24 22:14:20|360.58|357.22|360.58|357.22|360.58|357.22|360.58|357.22|0
1648160080000|2022-03-24 22:14:40|360.42|357.06|360.42|357.06|360.42|357.06|360.42|357.06|0
1648160090000|2022-03-24 22:14:50|360.5|357.14|360.5|357.14|360.5|357.14|360.5|357.14|0
1648160100000|2022-03-24 22:15:00|360.58|357.22|360.42|357.06|360.58|357.22|360.42|357.06|0
1648160110000|2022-03-24 22:15:10|360.25|356.89|360.25|356.89|360.25|356.89|360.25|356.89|0
1648160130000|2022-03-24 22:15:30|360.18|356.82|360.25|356.89|360.25|356.89|360.18|356.82|0
1648160140000|2022-03-24 22:15:40|360.42|357.06|360.42|357.06|360.42|357.06|360.42|357.06|0
1648160150000|2022-03-24 22:15:50|360.34|356.98|360.5|357.14|360.5|357.14|360.34|356.98|0
1648160160000|2022-03-24 22:16:00|360.58|357.22|360.9|357.54|360.9|357.54|360.58|357.22|0
1648160170000|2022-03-24 22:16:10|360.74|357.38|360.74|357.38|360.74|357.38|360.58|357.22|0
1648160180000|2022-03-24 22:16:20|360.82|357.46|360.82|357.46|360.82|357.46|360.82|357.46|0
1648160190000|2022-03-24 22:16:30|360.74|357.38|360.58|357.22|360.74|357.38|360.58|357.22|0
1648160200000|2022-03-24 22:16:40|360.66|357.3|360.74|357.38|360.74|357.38|360.66|357.3|0
1648160210000|2022-03-24 22:16:50|360.66|357.3|360.58|357.22|360.66|357.3|360.58|357.22|0
1648160220000|2022-03-24 22:17:00|360.41|357.05|360.41|357.05|360.41|357.05|360.41|357.05|0
1648160230000|2022-03-24 22:17:10|360.25|356.89|360.18|356.82|360.25|356.89|360.18|356.82|0
1648160240000|2022-03-24 22:17:20|360.09|356.73|360.41|357.05|360.41|357.05|360.09|356.73|0
1648160250000|2022-03-24 22:17:30|360.5|357.14|360.9|357.54|360.9|357.54|360.5|357.14|0
1648160330000|2022-03-24 22:18:50|360.98|357.62|360.98|357.62|360.98|357.62|360.98|357.62|0
1648160340000|2022-03-24 22:19:00|360.9|357.54|360.9|357.54|360.9|357.54|360.9|357.54|0
1648160370000|2022-03-24 22:19:30|360.98|357.62|360.74|357.38|360.98|357.62|360.74|357.38|0
1648160380000|2022-03-24 22:19:40|360.66|357.3|360.74|357.38|360.74|357.38|360.66|357.3|0
1648160390000|2022-03-24 22:19:50|360.73|357.37|360.66|357.3|360.73|357.37|360.57|357.21|0
1648160400000|2022-03-24 22:20:00|360.73|357.37|360.57|357.21|360.73|357.37|360.57|357.21|0
1648160410000|2022-03-24 22:20:10|360.66|357.3|360.57|357.21|360.73|357.37|360.57|357.21|0
1648160450000|2022-03-24 22:20:50|360.73|357.37|360.73|357.37|360.73|357.37|360.73|357.37|0
1648160460000|2022-03-24 22:21:00|360.57|357.21|360.57|357.21|360.57|357.21|360.57|357.21|0
1648160470000|2022-03-24 22:21:10|360.41|357.05|360.41|357.05|360.41|357.05|360.41|357.05|0
1648160510000|2022-03-24 22:21:50|360.34|356.98|360.41|357.05|360.41|357.05|360.34|356.98|0
1648160550000|2022-03-24 22:22:30|360.25|356.89|360.25|356.89|360.25|356.89|360.25|356.89|0
1648160580000|2022-03-24 22:23:00|360.09|356.73|360.09|356.73|360.09|356.73|360.09|356.73|0
1648160590000|2022-03-24 22:23:10|360.25|356.89|360.25|356.89|360.25|356.89|360.25|356.89|0
1648160600000|2022-03-24 22:23:20|360.41|357.05|360.41|357.05|360.5|357.14|360.41|357.05|0
1648160610000|2022-03-24 22:23:30|360.34|356.98|360.41|357.05|360.41|357.05|360.34|356.98|0
1648160620000|2022-03-24 22:23:40|360.5|357.14|360.41|357.05|360.5|357.14|360.41|357.05|0
1648160660000|2022-03-24 22:24:20|360.57|357.21|360.57|357.21|360.57|357.21|360.57|357.21|0
1648160670000|2022-03-24 22:24:30|360.41|357.05|360.41|357.05|360.41|357.05|360.41|357.05|0
1648160680000|2022-03-24 22:24:40|360.57|357.21|360.57|357.21|360.57|357.21|360.5|357.14|0
1648160690000|2022-03-24 22:24:50|360.5|357.14|360.57|357.21|360.57|357.21|360.5|357.14|0
1648160700000|2022-03-24 22:25:00|360.41|357.05|360.41|357.05|360.41|357.05|360.41|357.05|0
1648160720000|2022-03-24 22:25:20|360.25|356.89|360.25|356.89|360.25|356.89|360.25|356.89|0
1648160740000|2022-03-24 22:25:40|360.17|356.81|360.09|356.73|360.17|356.81|360.09|356.73|0
1648160750000|2022-03-24 22:25:50|360.01|356.65|360.01|356.65|360.01|356.65|360.01|356.65|0
1648160760000|2022-03-24 22:26:00|359.93|356.57|360.09|356.73|360.09|356.73|359.93|356.57|0
1648160770000|2022-03-24 22:26:10|360.01|356.65|360.09|356.73|360.09|356.73|360.01|356.65|0
1648160780000|2022-03-24 22:26:20|359.93|356.57|359.93|356.57|359.93|356.57|359.93|356.57|0
1648160790000|2022-03-24 22:26:30|359.77|356.41|359.29|355.93|359.77|356.41|359.29|355.93|0
1648160800000|2022-03-24 22:26:40|359.77|356.41|359.77|356.41|359.77|356.41|359.69|356.33|0
1648160810000|2022-03-24 22:26:50|359.93|356.57|359.85|356.49|359.93|356.57|359.85|356.49|0
1648160820000|2022-03-24 22:27:00|359.93|356.57|359.93|356.57|359.93|356.57|359.93|356.57|0
1648160830000|2022-03-24 22:27:10|360.09|356.73|359.93|356.57|360.09|356.73|359.93|356.57|0
1648160840000|2022-03-24 22:27:20|360.01|356.65|359.93|356.57|360.01|356.65|359.93|356.57|0
1648160850000|2022-03-24 22:27:30|359.77|356.41|359.77|356.41|359.77|356.41|359.77|356.41|0
1648160860000|2022-03-24 22:27:40|359.61|356.25|359.61|356.25|359.61|356.25|359.61|356.25|0
1648160870000|2022-03-24 22:27:50|359.69|356.33|359.69|356.33|359.69|356.33|359.61|356.25|0
1648160880000|2022-03-24 22:28:00|359.77|356.41|359.69|356.33|359.77|356.41|359.69|356.33|0
1648160890000|2022-03-24 22:28:10|359.77|356.41|359.77|356.41|359.77|356.41|359.77|356.41|0
1648160920000|2022-03-24 22:28:40|359.93|356.57|359.93|356.57|359.93|356.57|359.93|356.57|0
1648160950000|2022-03-24 22:29:10|360.25|356.89|360.25|356.89|360.25|356.89|360.25|356.89|0
1648160970000|2022-03-24 22:29:30|360.33|356.97|360.33|356.97|360.33|356.97|360.33|356.97|0
1648160980000|2022-03-24 22:29:40|360.41|357.05|360.41|357.05|360.41|357.05|360.41|357.05|0
1648161000000|2022-03-24 22:30:00|360.49|357.13|360.57|357.21|360.73|357.37|360.41|357.05|0
1648161010000|2022-03-24 22:30:10|360.65|357.29|360.57|357.21|360.73|357.37|360.57|357.21|0
1648161020000|2022-03-24 22:30:20|360.41|357.05|360.57|357.21|360.57|357.21|360.41|357.05|0
1648161040000|2022-03-24 22:30:40|360.73|357.37|360.57|357.21|360.73|357.37|360.57|357.21|0
1648161050000|2022-03-24 22:30:50|360.41|357.05|360.41|357.05|360.41|357.05|360.41|357.05|0
1648161070000|2022-03-24 22:31:10|360.57|357.21|360.73|357.37|360.89|357.53|360.57|357.21|0
1648161080000|2022-03-24 22:31:20|360.65|357.29|360.89|357.53|360.89|357.53|360.65|357.29|0
1648161090000|2022-03-24 22:31:30|361.05|357.69|360.89|357.53|361.05|357.69|360.89|357.53|0
1648161110000|2022-03-24 22:31:50|360.81|357.45|360.81|357.45|360.81|357.45|360.81|357.45|0
1648161120000|2022-03-24 22:32:00|360.89|357.53|360.89|357.53|360.89|357.53|360.89|357.53|0
1648161130000|2022-03-24 22:32:10|361.21|357.85|361.21|357.85|361.21|357.85|361.21|357.85|0
1648161150000|2022-03-24 22:32:30|361.05|357.69|361.05|357.69|361.05|357.69|361.05|357.69|0
1648161160000|2022-03-24 22:32:40|361.21|357.85|361.21|357.85|361.21|357.85|361.21|357.85|0
1648161200000|2022-03-24 22:33:20|361.05|357.69|361.05|357.69|361.05|357.69|361.05|357.69|0
1648161220000|2022-03-24 22:33:40|361.21|357.85|361.21|357.85|361.21|357.85|361.21|357.85|0
1648161240000|2022-03-24 22:34:00|361.05|357.69|361.05|357.69|361.05|357.69|361.05|357.69|0
1648161250000|2022-03-24 22:34:10|361.13|357.77|361.13|357.77|361.13|357.77|361.13|357.77|0
1648161260000|2022-03-24 22:34:20|361.05|357.69|361.05|357.69|361.05|357.69|361.05|357.69|0
1648161280000|2022-03-24 22:34:40|361.21|357.85|361.21|357.85|361.21|357.85|361.21|357.85|0
1648161340000|2022-03-24 22:35:40|361.05|357.69|361.05|357.69|361.05|357.69|361.05|357.69|0
1648161360000|2022-03-24 22:36:00|360.89|357.53|360.89|357.53|360.89|357.53|360.89|357.53|0
1648161420000|2022-03-24 22:37:00|360.73|357.37|360.89|357.53|360.89|357.53|360.73|357.37|0
1648161470000|2022-03-24 22:37:50|360.73|357.37|360.73|357.37|360.73|357.37|360.73|357.37|0
1648161480000|2022-03-24 22:38:00|360.89|357.53|360.89|357.53|360.89|357.53|360.89|357.53|0
1648161490000|2022-03-24 22:38:10|361.05|357.69|361.05|357.69|361.05|357.69|361.05|357.69|0
1648161510000|2022-03-24 22:38:30|361.21|357.85|361.37|358.01|361.37|358.01|361.21|357.85|0
1648161520000|2022-03-24 22:38:40|361.21|357.85|361.21|357.85|361.21|357.85|361.21|357.85|0
1648161530000|2022-03-24 22:38:50|361.37|358.01|361.37|358.01|361.37|358.01|361.37|358.01|0
1648161550000|2022-03-24 22:39:10|361.53|358.17|361.53|358.17|361.53|358.17|361.53|358.17|0
1648161560000|2022-03-24 22:39:20|361.69|358.33|361.69|358.33|361.69|358.33|361.69|358.33|0
1648161570000|2022-03-24 22:39:30|361.53|358.17|361.53|358.17|361.53|358.17|361.53|358.17|0
1648161600000|2022-03-24 22:40:00|361.61|358.25|361.69|358.33|361.69|358.33|361.53|358.17|0
1648161640000|2022-03-24 22:40:40|361.61|358.25|361.69|358.33|361.69|358.33|361.61|358.25|0
1648161650000|2022-03-24 22:40:50|361.61|358.25|361.53|358.17|361.61|358.25|361.53|358.17|0
1648161660000|2022-03-24 22:41:00|361.69|358.33|361.69|358.33|361.69|358.33|361.69|358.33|0
1648161700000|2022-03-24 22:41:40|361.53|358.17|361.53|358.17|361.53|358.17|361.53|358.17|0
1648161710000|2022-03-24 22:41:50|361.45|358.09|361.45|358.09|361.53|358.17|361.45|358.09|0
1648161720000|2022-03-24 22:42:00|361.37|358.01|361.37|358.01|361.37|358.01|361.37|358.01|0
1648161730000|2022-03-24 22:42:10|361.53|358.17|361.53|358.17|361.53|358.17|361.53|358.17|0
1648161820000|2022-03-24 22:43:40|361.69|358.33|361.69|358.33|361.69|358.33|361.69|358.33|0
1648161860000|2022-03-24 22:44:20|361.53|358.17|361.53|358.17|361.53|358.17|361.53|358.17|0
1648161870000|2022-03-24 22:44:30|361.69|358.33|361.69|358.33|361.69|358.33|361.69|358.33|0
1648161880000|2022-03-24 22:44:40|361.53|358.17|361.53|358.17|361.53|358.17|361.53|358.17|0
1648161900000|2022-03-24 22:45:00|361.69|358.33|361.69|358.33|361.69|358.33|361.69|358.33|0
1648161950000|2022-03-24 22:45:50|361.53|358.17|361.53|358.17|361.53|358.17|361.53|358.17|0
1648161960000|2022-03-24 22:46:00|361.45|358.09|361.53|358.17|361.53|358.17|361.45|358.09|0
1648161980000|2022-03-24 22:46:20|361.37|358.01|361.29|357.93|361.37|358.01|361.29|357.93|0
1648161990000|2022-03-24 22:46:30|361.21|357.85|361.21|357.85|361.21|357.85|361.21|357.85|0
1648162010000|2022-03-24 22:46:50|361.05|357.69|361.05|357.69|361.05|357.69|361.05|357.69|0
1648162040000|2022-03-24 22:47:20|360.88|357.52|360.88|357.52|360.88|357.52|360.88|357.52|0
1648162100000|2022-03-24 22:48:20|360.81|357.45|360.88|357.52|360.88|357.52|360.81|357.45|0
1648162200000|2022-03-24 22:50:00|361.04|357.68|361.04|357.68|361.04|357.68|361.04|357.68|0
1648162210000|2022-03-24 22:50:10|360.97|357.61|361.04|357.68|361.04|357.68|360.97|357.61|0
1648162240000|2022-03-24 22:50:40|360.88|357.52|360.88|357.52|360.88|357.52|360.88|357.52|0
1648162260000|2022-03-24 22:51:00|360.72|357.36|361.04|357.68|361.04|357.68|360.72|357.36|0
1648162270000|2022-03-24 22:51:10|361.2|357.84|361.2|357.84|361.2|357.84|361.2|357.84|0
1648162290000|2022-03-24 22:51:30|361.04|357.68|361.04|357.68|361.04|357.68|361.04|357.68|0
1648162330000|2022-03-24 22:52:10|360.88|357.52|360.88|357.52|360.88|357.52|360.88|357.52|0
1648162340000|2022-03-24 22:52:20|360.72|357.36|360.72|357.36|360.72|357.36|360.72|357.36|0
1648162370000|2022-03-24 22:52:50|360.81|357.45|360.72|357.36|360.81|357.45|360.72|357.36|0
1648162380000|2022-03-24 22:53:00|360.81|357.45|360.81|357.45|360.88|357.52|360.81|357.45|0
1648162390000|2022-03-24 22:53:10|360.72|357.36|360.72|357.36|360.72|357.36|360.72|357.36|0
1648162410000|2022-03-24 22:53:30|360.56|357.2|360.56|357.2|360.56|357.2|360.56|357.2|0
1648162420000|2022-03-24 22:53:40|360.64|357.28|360.72|357.36|360.72|357.36|360.64|357.28|0
1648162430000|2022-03-24 22:53:50|360.88|357.52|360.88|357.52|360.88|357.52|360.88|357.52|0
1648162440000|2022-03-24 22:54:00|360.72|357.36|360.88|357.52|360.88|357.52|360.72|357.36|0
1648162460000|2022-03-24 22:54:20|361.04|357.68|361.04|357.68|361.04|357.68|361.04|357.68|0
1648162470000|2022-03-24 22:54:30|361.2|357.84|361.04|357.68|361.2|357.84|361.04|357.68|0
1648162520000|2022-03-24 22:55:20|361.2|357.84|361.2|357.84|361.2|357.84|361.2|357.84|0
1648162550000|2022-03-24 22:55:50|361.29|357.93|361.29|357.93|361.36|358|361.2|357.84|0
1648162560000|2022-03-24 22:56:00|361.36|358|361.36|358|361.36|358|361.36|358|0
1648162590000|2022-03-24 22:56:30|361.52|358.16|361.36|358|361.52|358.16|361.36|358|0
1648162620000|2022-03-24 22:57:00|361.52|358.16|361.52|358.16|361.52|358.16|361.52|358.16|0
1648162650000|2022-03-24 22:57:30|361.69|358.33|361.69|358.33|361.69|358.33|361.69|358.33|0
1648162670000|2022-03-24 22:57:50|361.85|358.49|361.85|358.49|361.85|358.49|361.85|358.49|0
1648162690000|2022-03-24 22:58:10|362.01|358.65|362.01|358.65|362.01|358.65|362.01|358.65|0
1648162740000|2022-03-24 22:59:00|362.17|358.81|362.17|358.81|362.17|358.81|362.17|358.81|0
1648162760000|2022-03-24 22:59:20|362.01|358.65|362.01|358.65|362.01|358.65|362.01|358.65|0
1648162770000|2022-03-24 22:59:30|362.17|358.81|362.17|358.81|362.17|358.81|362.17|358.81|0
1648162800000|2022-03-24 23:00:00|362.09|358.73|361.85|358.49|362.09|358.73|361.85|358.49|0
1648162810000|2022-03-24 23:00:10|362.09|358.73|362.09|358.73|362.09|358.73|362.09|358.73|0
1648162820000|2022-03-24 23:00:20|362.01|358.65|362.01|358.65|362.01|358.65|362.01|358.65|0
1648162830000|2022-03-24 23:00:30|362.17|358.81|362.01|358.65|362.17|358.81|362.01|358.65|0
1648162840000|2022-03-24 23:00:40|361.85|358.49|361.85|358.49|361.85|358.49|361.85|358.49|0
1648162850000|2022-03-24 23:00:50|361.84|358.48|361.84|358.48|361.84|358.48|361.84|358.48|0
1648162860000|2022-03-24 23:01:00|362.01|358.65|362.17|358.81|362.17|358.81|362.01|358.65|0
1648162910000|2022-03-24 23:01:50|362.01|358.65|362.01|358.65|362.01|358.65|362.01|358.65|0
1648162920000|2022-03-24 23:02:00|362.09|358.73|362.17|358.81|362.17|358.81|362.09|358.73|0
1648162930000|2022-03-24 23:02:10|362.09|358.73|362.01|358.65|362.09|358.73|362.01|358.65|0
1648162960000|2022-03-24 23:02:40|362.09|358.73|362.17|358.81|362.17|358.81|362.09|358.73|0
1648162970000|2022-03-24 23:02:50|362.01|358.65|361.84|358.48|362.01|358.65|361.84|358.48|0
1648162980000|2022-03-24 23:03:00|361.93|358.57|362.01|358.65|362.01|358.65|361.93|358.57|0
1648162990000|2022-03-24 23:03:10|362.17|358.81|362.17|358.81|362.17|358.81|362.17|358.81|0
1648163000000|2022-03-24 23:03:20|362.01|358.65|362.17|358.81|362.17|358.81|362.01|358.65|0
1648163010000|2022-03-24 23:03:30|362|358.64|362.09|358.73|362.09|358.73|362|358.64|0
1648163020000|2022-03-24 23:03:40|362.17|358.81|362|358.64|362.17|358.81|362|358.64|0
1648163030000|2022-03-24 23:03:50|362.17|358.81|362.17|358.81|362.17|358.81|362.17|358.81|0
1648163040000|2022-03-24 23:04:00|362.33|358.97|362.33|358.97|362.33|358.97|362.33|358.97|0
1648163120000|2022-03-24 23:05:20|362.17|358.81|362.17|358.81|362.17|358.81|362.17|358.81|0
1648163150000|2022-03-24 23:05:50|362.25|358.89|362.25|358.89|362.25|358.89|362.25|358.89|0
1648163160000|2022-03-24 23:06:00|362.33|358.97|362.33|358.97|362.33|358.97|362.33|358.97|0
1648163170000|2022-03-24 23:06:10|362.25|358.89|362.17|358.81|362.25|358.89|362.17|358.81|0
1648163180000|2022-03-24 23:06:20|362.16|358.8|362.16|358.8|362.16|358.8|362.16|358.8|0
1648163210000|2022-03-24 23:06:50|362.33|358.97|362.33|358.97|362.33|358.97|362.33|358.97|0
1648163240000|2022-03-24 23:07:20|362.16|358.8|362.16|358.8|362.16|358.8|362.16|358.8|0
1648163260000|2022-03-24 23:07:40|362.33|358.97|362.25|358.89|362.33|358.97|362.16|358.8|0
1648163270000|2022-03-24 23:07:50|362.33|358.97|362.33|358.97|362.33|358.97|362.33|358.97|0
1648163280000|2022-03-24 23:08:00|362.16|358.8|362.16|358.8|362.16|358.8|362.16|358.8|0
1648163310000|2022-03-24 23:08:30|362|358.64|362|358.64|362|358.64|362|358.64|0
1648163320000|2022-03-24 23:08:40|361.84|358.48|362.16|358.8|362.16|358.8|361.84|358.48|0
1648163390000|2022-03-24 23:09:50|362.32|358.96|362.16|358.8|362.32|358.96|362.16|358.8|0
1648163410000|2022-03-24 23:10:10|362.32|358.96|362.32|358.96|362.32|358.96|362.32|358.96|0
1648163420000|2022-03-24 23:10:20|362.49|359.13|362.81|359.45|362.81|359.45|362.49|359.13|0
1648163430000|2022-03-24 23:10:30|362.97|359.61|362.97|359.61|362.97|359.61|362.97|359.61|0
1648163450000|2022-03-24 23:10:50|363.05|359.69|363.05|359.69|363.05|359.69|363.05|359.69|0
1648163460000|2022-03-24 23:11:00|362.97|359.61|363.13|359.77|363.13|359.77|362.97|359.61|0
1648163490000|2022-03-24 23:11:30|363.29|359.93|363.29|359.93|363.29|359.93|363.29|359.93|0
1648163500000|2022-03-24 23:11:40|363.13|359.77|363.13|359.77|363.13|359.77|363.13|359.77|0
1648163520000|2022-03-24 23:12:00|363.29|359.93|363.29|359.93|363.29|359.93|363.29|359.93|0
1648163530000|2022-03-24 23:12:10|363.45|360.09|363.45|360.09|363.45|360.09|363.45|360.09|0
1648163540000|2022-03-24 23:12:20|363.29|359.93|363.45|360.09|363.45|360.09|363.29|359.93|0
1648163590000|2022-03-24 23:13:10|363.29|359.93|363.29|359.93|363.29|359.93|363.29|359.93|0
1648163610000|2022-03-24 23:13:30|362.97|359.61|362.89|359.53|362.97|359.61|362.89|359.53|0
1648163620000|2022-03-24 23:13:40|362.97|359.61|362.97|359.61|362.97|359.61|362.97|359.61|0
1648163630000|2022-03-24 23:13:50|363.13|359.77|363.13|359.77|363.13|359.77|363.13|359.77|0
1648163640000|2022-03-24 23:14:00|363.21|359.85|363.21|359.85|363.21|359.85|363.21|359.85|0
1648163650000|2022-03-24 23:14:10|363.29|359.93|363.29|359.93|363.29|359.93|363.29|359.93|0
1648163660000|2022-03-24 23:14:20|363.13|359.77|363.13|359.77|363.13|359.77|363.13|359.77|0
1648163670000|2022-03-24 23:14:30|362.97|359.61|363.13|359.77|363.13|359.77|362.97|359.61|0
1648163690000|2022-03-24 23:14:50|363.21|359.85|363.13|359.77|363.21|359.85|363.13|359.77|0
1648163700000|2022-03-24 23:15:00|362.97|359.61|362.97|359.61|362.97|359.61|362.97|359.61|0
1648163710000|2022-03-24 23:15:10|362.81|359.45|362.81|359.45|362.81|359.45|362.48|359.12|0
1648163720000|2022-03-24 23:15:20|362.73|359.37|362.64|359.28|362.73|359.37|362.64|359.28|0
1648163730000|2022-03-24 23:15:30|362.48|359.12|362.64|359.28|362.64|359.28|362.48|359.12|0
1648163740000|2022-03-24 23:15:40|362.57|359.21|362.64|359.28|362.64|359.28|362.57|359.21|0
1648163750000|2022-03-24 23:15:50|362.32|358.96|362.32|358.96|362.32|358.96|362.32|358.96|0
1648163770000|2022-03-24 23:16:10|362.16|358.8|362.16|358.8|362.16|358.8|362.16|358.8|0
1648163780000|2022-03-24 23:16:20|362.32|358.96|362.32|358.96|362.32|358.96|362.32|358.96|0
1648163790000|2022-03-24 23:16:30|362.48|359.12|362.48|359.12|362.57|359.21|362.48|359.12|0
1648163800000|2022-03-24 23:16:40|362.57|359.21|362.64|359.28|362.64|359.28|362.57|359.21|0
1648163810000|2022-03-24 23:16:50|362.32|358.96|362.32|358.96|362.32|358.96|362.32|358.96|0
1648163820000|2022-03-24 23:17:00|362.41|359.05|362.41|359.05|362.48|359.12|362.41|359.05|0
1648163830000|2022-03-24 23:17:10|362.32|358.96|362.16|358.8|362.41|359.05|362.08|358.72|0
1648163840000|2022-03-24 23:17:20|361.84|358.48|361.84|358.48|361.92|358.56|361.84|358.48|0
1648163850000|2022-03-24 23:17:30|362.16|358.8|362.16|358.8|362.16|358.8|362.16|358.8|0
1648163860000|2022-03-24 23:17:40|362.32|358.96|362.32|358.96|362.32|358.96|362.32|358.96|0
1648163870000|2022-03-24 23:17:50|362.48|359.12|362.48|359.12|362.48|359.12|362.48|359.12|0
1648163880000|2022-03-24 23:18:00|362.32|358.96|362.32|358.96|362.32|358.96|362.32|358.96|0
1648163890000|2022-03-24 23:18:10|362.16|358.8|362.16|358.8|362.16|358.8|362.16|358.8|0
1648163900000|2022-03-24 23:18:20|362.24|358.88|362.32|358.96|362.32|358.96|362.24|358.88|0
1648163930000|2022-03-24 23:18:50|362.16|358.8|362.16|358.8|362.16|358.8|362.16|358.8|0
1648163940000|2022-03-24 23:19:00|362.08|358.72|362.16|358.8|362.16|358.8|362.08|358.72|0
1648163950000|2022-03-24 23:19:10|362|358.64|362|358.64|362|358.64|362|358.64|0
1648163960000|2022-03-24 23:19:20|362.08|358.72|362|358.64|362.08|358.72|362|358.64|0
1648163970000|2022-03-24 23:19:30|362.08|358.72|362.16|358.8|362.16|358.8|362.08|358.72|0
1648163980000|2022-03-24 23:19:40|362.08|358.72|362.16|358.8|362.16|358.8|362|358.64|0
1648164000000|2022-03-24 23:20:00|362.08|358.72|362.32|358.96|362.32|358.96|362.08|358.72|0
1648164020000|2022-03-24 23:20:20|362.16|358.8|362.16|358.8|362.16|358.8|362.16|358.8|0
1648164030000|2022-03-24 23:20:30|362|358.64|361.84|358.48|362|358.64|361.84|358.48|0
1648164060000|2022-03-24 23:21:00|362|358.64|362|358.64|362|358.64|362|358.64|0
1648164070000|2022-03-24 23:21:10|361.92|358.56|362|358.64|362|358.64|361.92|358.56|0
1648164080000|2022-03-24 23:21:20|361.92|358.56|361.92|358.56|361.92|358.56|361.92|358.56|0
1648164090000|2022-03-24 23:21:30|362|358.64|362|358.64|362|358.64|361.84|358.48|0
1648164100000|2022-03-24 23:21:40|361.84|358.48|361.84|358.48|361.84|358.48|361.84|358.48|0
1648164110000|2022-03-24 23:21:50|361.68|358.32|361.51|358.15|361.68|358.32|361.51|358.15|0
1648164120000|2022-03-24 23:22:00|361.44|358.08|361.68|358.32|361.68|358.32|361.44|358.08|0
1648164140000|2022-03-24 23:22:20|361.76|358.4|361.76|358.4|361.76|358.4|361.76|358.4|0
1648164150000|2022-03-24 23:22:30|361.68|358.32|361.6|358.24|361.68|358.32|361.51|358.15|0
1648164160000|2022-03-24 23:22:40|361.51|358.15|361.35|357.99|361.51|358.15|361.35|357.99|0
1648164170000|2022-03-24 23:22:50|361.19|357.83|361.44|358.08|361.44|358.08|361.19|357.83|0
1648164180000|2022-03-24 23:23:00|361.35|357.99|361.35|357.99|361.35|357.99|361.35|357.99|0
1648164190000|2022-03-24 23:23:10|361.44|358.08|361.44|358.08|361.44|358.08|361.44|358.08|0
1648164200000|2022-03-24 23:23:20|361.35|357.99|361.35|357.99|361.35|357.99|361.35|357.99|0
1648164220000|2022-03-24 23:23:40|361.19|357.83|361.19|357.83|361.19|357.83|361.19|357.83|0
1648164230000|2022-03-24 23:23:50|361.35|357.99|361.35|357.99|361.35|357.99|361.35|357.99|0
1648164240000|2022-03-24 23:24:00|361.28|357.92|361.19|357.83|361.28|357.92|361.19|357.83|0
1648164280000|2022-03-24 23:24:40|361.03|357.67|361.03|357.67|361.03|357.67|361.03|357.67|0
1648164300000|2022-03-24 23:25:00|361.19|357.83|361.11|357.75|361.19|357.83|361.11|357.75|0
1648164310000|2022-03-24 23:25:10|361.19|357.83|361.35|357.99|361.35|357.99|361.19|357.83|0
1648164340000|2022-03-24 23:25:40|361.19|357.83|361.35|357.99|361.35|357.99|361.19|357.83|0
1648164350000|2022-03-24 23:25:50|361.19|357.83|361.35|357.99|361.35|357.99|361.19|357.83|0
1648164370000|2022-03-24 23:26:10|361.27|357.91|361.19|357.83|361.27|357.91|361.19|357.83|0
1648164400000|2022-03-24 23:26:40|361.11|357.75|361.11|357.75|361.11|357.75|361.11|357.75|0
1648164410000|2022-03-24 23:26:50|361.19|357.83|361.11|357.75|361.19|357.83|361.11|357.75|0
1648164420000|2022-03-24 23:27:00|361.19|357.83|361.19|357.83|361.19|357.83|361.19|357.83|0
1648164430000|2022-03-24 23:27:10|361.27|357.91|361.27|357.91|361.27|357.91|361.27|357.91|0
1648164440000|2022-03-24 23:27:20|361.19|357.83|361.03|357.67|361.19|357.83|361.03|357.67|0
1648164460000|2022-03-24 23:27:40|360.87|357.51|360.87|357.51|360.87|357.51|360.87|357.51|0
1648164470000|2022-03-24 23:27:50|360.55|357.19|360.71|357.35|360.71|357.35|360.55|357.19|0
1648164480000|2022-03-24 23:28:00|360.87|357.51|361.03|357.67|361.03|357.67|360.87|357.51|0
1648164490000|2022-03-24 23:28:10|361.19|357.83|361.03|357.67|361.19|357.83|361.03|357.67|0
1648164540000|2022-03-24 23:29:00|361.19|357.83|361.35|357.99|361.35|357.99|361.19|357.83|0
1648164550000|2022-03-24 23:29:10|361.19|357.83|361.19|357.83|361.19|357.83|361.19|357.83|0
1648164560000|2022-03-24 23:29:20|361.51|358.15|361.51|358.15|361.51|358.15|361.51|358.15|0
1648164570000|2022-03-24 23:29:30|361.35|357.99|361.35|357.99|361.35|357.99|361.35|357.99|0
1648164580000|2022-03-24 23:29:40|361.19|357.83|361.03|357.67|361.19|357.83|361.03|357.67|0
1648164590000|2022-03-24 23:29:50|361.51|358.15|361.51|358.15|361.51|358.15|361.51|358.15|0
1648164600000|2022-03-24 23:30:00|361.6|358.24|361.51|358.15|361.6|358.24|361.51|358.15|0
1648164620000|2022-03-24 23:30:20|361.35|357.99|361.35|357.99|361.35|357.99|361.35|357.99|0
1648164630000|2022-03-24 23:30:30|361.19|357.83|361.19|357.83|361.19|357.83|361.19|357.83|0
1648164640000|2022-03-24 23:30:40|361.35|357.99|361.35|357.99|361.35|357.99|361.35|357.99|0
1648164650000|2022-03-24 23:30:50|361.67|358.31|361.67|358.31|361.67|358.31|361.67|358.31|0
1648164660000|2022-03-24 23:31:00|361.51|358.15|361.51|358.15|361.51|358.15|361.51|358.15|0
1648164680000|2022-03-24 23:31:20|361.35|357.99|361.35|357.99|361.35|357.99|361.35|357.99|0
1648164690000|2022-03-24 23:31:30|361.51|358.15|361.51|358.15|361.51|358.15|361.51|358.15|0
1648164700000|2022-03-24 23:31:40|361.67|358.31|361.67|358.31|361.67|358.31|361.67|358.31|0
1648164730000|2022-03-24 23:32:10|361.51|358.15|361.51|358.15|361.51|358.15|361.51|358.15|0
1648164740000|2022-03-24 23:32:20|361.83|358.47|361.83|358.47|361.83|358.47|361.83|358.47|0
1648164750000|2022-03-24 23:32:30|361.99|358.63|361.99|358.63|361.99|358.63|361.99|358.63|0
1648164780000|2022-03-24 23:33:00|361.92|358.56|361.99|358.63|361.99|358.63|361.92|358.56|0
1648164810000|2022-03-24 23:33:30|361.83|358.47|361.83|358.47|361.83|358.47|361.83|358.47|0
1648164820000|2022-03-24 23:33:40|361.99|358.63|361.67|358.31|361.99|358.63|361.67|358.31|0
1648164830000|2022-03-24 23:33:50|361.75|358.39|361.67|358.31|361.75|358.39|361.67|358.31|0
1648164840000|2022-03-24 23:34:00|361.99|358.63|361.99|358.63|361.99|358.63|361.99|358.63|0
1648164870000|2022-03-24 23:34:30|361.83|358.47|361.83|358.47|361.83|358.47|361.83|358.47|0
1648164880000|2022-03-24 23:34:40|361.92|358.56|361.83|358.47|361.92|358.56|361.83|358.47|0
1648164890000|2022-03-24 23:34:50|361.67|358.31|361.83|358.47|361.83|358.47|361.67|358.31|0
1648164900000|2022-03-24 23:35:00|361.99|358.63|361.99|358.63|361.99|358.63|361.99|358.63|0
1648164910000|2022-03-24 23:35:10|361.83|358.47|361.99|358.63|361.99|358.63|361.83|358.47|0
1648164930000|2022-03-24 23:35:30|361.83|358.47|361.83|358.47|361.83|358.47|361.83|358.47|0
1648164950000|2022-03-24 23:35:50|361.67|358.31|361.67|358.31|361.67|358.31|361.67|358.31|0
1648164960000|2022-03-24 23:36:00|361.75|358.39|361.75|358.39|361.83|358.47|361.75|358.39|0
1648164970000|2022-03-24 23:36:10|361.67|358.31|361.67|358.31|361.83|358.47|361.67|358.31|0
1648164990000|2022-03-24 23:36:30|361.35|357.99|361.35|357.99|361.35|357.99|361.35|357.99|0
1648165010000|2022-03-24 23:36:50|361.51|358.15|361.67|358.31|361.67|358.31|361.51|358.15|0
1648165030000|2022-03-24 23:37:10|361.83|358.47|361.99|358.63|361.99|358.63|361.83|358.47|0
1648165040000|2022-03-24 23:37:20|361.83|358.47|361.99|358.63|361.99|358.63|361.83|358.47|0
1648165060000|2022-03-24 23:37:40|361.83|358.47|361.99|358.63|361.99|358.63|361.83|358.47|0
1648165080000|2022-03-24 23:38:00|362.15|358.79|362.15|358.79|362.15|358.79|362.15|358.79|0
1648165090000|2022-03-24 23:38:10|362.31|358.95|362.15|358.79|362.31|358.95|362.15|358.79|0
1648165100000|2022-03-24 23:38:20|362.31|358.95|362.31|358.95|362.31|358.95|362.31|358.95|0
1648165140000|2022-03-24 23:39:00|362.24|358.88|362.24|358.88|362.24|358.88|362.24|358.88|0
1648165150000|2022-03-24 23:39:10|362.31|358.95|362.31|358.95|362.31|358.95|362.31|358.95|0
1648165160000|2022-03-24 23:39:20|362.47|359.11|362.47|359.11|362.47|359.11|362.4|359.04|0
1648165170000|2022-03-24 23:39:30|362.64|359.28|362.64|359.28|362.64|359.28|362.64|359.28|0
1648165180000|2022-03-24 23:39:40|362.47|359.11|362.31|358.95|362.47|359.11|362.31|358.95|0
1648165200000|2022-03-24 23:40:00|362.47|359.11|362.47|359.11|362.47|359.11|362.47|359.11|0
1648165210000|2022-03-24 23:40:10|362.31|358.95|362.31|358.95|362.31|358.95|362.31|358.95|0
1648165220000|2022-03-24 23:40:20|362.47|359.11|362.47|359.11|362.47|359.11|362.47|359.11|0
1648165240000|2022-03-24 23:40:40|362.63|359.27|362.63|359.27|362.63|359.27|362.63|359.27|0
1648165260000|2022-03-24 23:41:00|362.47|359.11|362.47|359.11|362.47|359.11|362.4|359.04|0
1648165270000|2022-03-24 23:41:10|362.31|358.95|362.31|358.95|362.31|358.95|362.31|358.95|0
1648165280000|2022-03-24 23:41:20|362.15|358.79|362.31|358.95|362.31|358.95|362.15|358.79|0
1648165290000|2022-03-24 23:41:30|362.47|359.11|362.47|359.11|362.47|359.11|362.47|359.11|0
1648165310000|2022-03-24 23:41:50|362.63|359.27|362.63|359.27|362.63|359.27|362.63|359.27|0
1648165320000|2022-03-24 23:42:00|362.47|359.11|362.63|359.27|362.63|359.27|362.47|359.11|0
1648165330000|2022-03-24 23:42:10|362.72|359.36|362.56|359.2|362.72|359.36|362.56|359.2|0
1648165340000|2022-03-24 23:42:20|362.63|359.27|362.47|359.11|362.63|359.27|362.47|359.11|0
1648165350000|2022-03-24 23:42:30|362.63|359.27|362.47|359.11|362.63|359.27|362.47|359.11|0
1648165370000|2022-03-24 23:42:50|362.31|358.95|362.31|358.95|362.31|358.95|362.31|358.95|0
1648165380000|2022-03-24 23:43:00|362.15|358.79|362.15|358.79|362.15|358.79|362.15|358.79|0
1648165430000|2022-03-24 23:43:50|361.99|358.63|361.99|358.63|362.15|358.79|361.99|358.63|0
1648165450000|2022-03-24 23:44:10|361.91|358.55|361.91|358.55|361.91|358.55|361.91|358.55|0
1648165460000|2022-03-24 23:44:20|361.99|358.63|361.83|358.47|361.99|358.63|361.83|358.47|0
1648165470000|2022-03-24 23:44:30|361.99|358.63|361.91|358.55|361.99|358.63|361.91|358.55|0
1648165480000|2022-03-24 23:44:40|361.83|358.47|361.83|358.47|361.83|358.47|361.83|358.47|0
1648165510000|2022-03-24 23:45:10|361.67|358.31|361.67|358.31|361.67|358.31|361.67|358.31|0
1648165550000|2022-03-24 23:45:50|361.51|358.15|361.67|358.31|361.67|358.31|361.51|358.15|0
1648165560000|2022-03-24 23:46:00|361.5|358.14|361.5|358.14|361.5|358.14|361.5|358.14|0
1648165570000|2022-03-24 23:46:10|361.43|358.07|361.34|357.98|361.43|358.07|361.34|357.98|0
1648165580000|2022-03-24 23:46:20|361.5|358.14|361.67|358.31|361.67|358.31|361.5|358.14|0
1648165590000|2022-03-24 23:46:30|361.83|358.47|362.15|358.79|362.31|358.95|361.83|358.47|0
1648165600000|2022-03-24 23:46:40|361.99|358.63|361.99|358.63|361.99|358.63|361.99|358.63|0
1648165610000|2022-03-24 23:46:50|361.83|358.47|361.99|358.63|361.99|358.63|361.83|358.47|0
1648165630000|2022-03-24 23:47:10|361.83|358.47|361.83|358.47|361.83|358.47|361.83|358.47|0
1648165650000|2022-03-24 23:47:30|361.67|358.31|361.67|358.31|361.67|358.31|361.67|358.31|0
1648165660000|2022-03-24 23:47:40|361.5|358.14|361.67|358.31|361.67|358.31|361.5|358.14|0
1648165690000|2022-03-24 23:48:10|361.75|358.39|361.75|358.39|361.75|358.39|361.75|358.39|0
1648165700000|2022-03-24 23:48:20|361.83|358.47|361.83|358.47|361.83|358.47|361.67|358.31|0
1648165720000|2022-03-24 23:48:40|361.66|358.3|361.59|358.23|361.66|358.3|361.59|358.23|0
1648165730000|2022-03-24 23:48:50|361.66|358.3|361.75|358.39|361.75|358.39|361.66|358.3|0
1648165740000|2022-03-24 23:49:00|361.66|358.3|361.66|358.3|361.66|358.3|361.66|358.3|0
1648165770000|2022-03-24 23:49:30|361.83|358.47|361.99|358.63|361.99|358.63|361.75|358.39|0
1648165800000|2022-03-24 23:50:00|362.15|358.79|361.99|358.63|362.15|358.79|361.99|358.63|0
1648165820000|2022-03-24 23:50:20|361.83|358.47|361.83|358.47|361.83|358.47|361.83|358.47|0
1648165830000|2022-03-24 23:50:30|361.91|358.55|361.91|358.55|361.91|358.55|361.91|358.55|0
1648165840000|2022-03-24 23:50:40|361.83|358.47|361.83|358.47|361.83|358.47|361.83|358.47|0
1648165850000|2022-03-24 23:50:50|361.66|358.3|361.75|358.39|361.75|358.39|361.66|358.3|0
1648165860000|2022-03-24 23:51:00|361.66|358.3|361.82|358.46|361.82|358.46|361.66|358.3|0
1648165870000|2022-03-24 23:51:10|361.99|358.63|361.99|358.63|361.99|358.63|361.99|358.63|0
1648165880000|2022-03-24 23:51:20|361.82|358.46|361.66|358.3|361.82|358.46|361.66|358.3|0
1648165910000|2022-03-24 23:51:50|361.82|358.46|361.75|358.39|361.82|358.46|361.66|358.3|0
1648165920000|2022-03-24 23:52:00|361.66|358.3|361.66|358.3|361.66|358.3|361.66|358.3|0
1648165930000|2022-03-24 23:52:10|361.5|358.14|361.82|358.46|361.82|358.46|361.5|358.14|0
1648165970000|2022-03-24 23:52:50|361.91|358.55|361.91|358.55|361.91|358.55|361.91|358.55|0
1648165980000|2022-03-24 23:53:00|361.82|358.46|362.31|358.95|362.31|358.95|361.82|358.46|0
1648165990000|2022-03-24 23:53:10|362.15|358.79|362.07|358.71|362.15|358.79|361.99|358.63|0
1648166000000|2022-03-24 23:53:20|361.99|358.63|361.99|358.63|361.99|358.63|361.99|358.63|0
1648166010000|2022-03-24 23:53:30|362.15|358.79|361.99|358.63|362.15|358.79|361.99|358.63|0
1648166020000|2022-03-24 23:53:40|361.98|358.62|361.98|358.62|361.98|358.62|361.98|358.62|0
1648166030000|2022-03-24 23:53:50|361.82|358.46|361.82|358.46|361.82|358.46|361.82|358.46|0
1648166040000|2022-03-24 23:54:00|361.91|358.55|362.15|358.79|362.15|358.79|361.91|358.55|0
1648166060000|2022-03-24 23:54:20|362.07|358.71|362.15|358.79|362.15|358.79|362.07|358.71|0
1648166070000|2022-03-24 23:54:30|361.98|358.62|361.98|358.62|361.98|358.62|361.98|358.62|0
1648166100000|2022-03-24 23:55:00|361.82|358.46|361.82|358.46|361.82|358.46|361.82|358.46|0
1648166130000|2022-03-24 23:55:30|361.91|358.55|361.82|358.46|361.91|358.55|361.82|358.46|0
1648166140000|2022-03-24 23:55:40|361.91|358.55|361.98|358.62|361.98|358.62|361.91|358.55|0
1648166150000|2022-03-24 23:55:50|361.82|358.46|361.91|358.55|361.91|358.55|361.82|358.46|0
1648166160000|2022-03-24 23:56:00|361.82|358.46|361.66|358.3|361.82|358.46|361.66|358.3|0
1648166180000|2022-03-24 23:56:20|361.82|358.46|361.82|358.46|361.82|358.46|361.82|358.46|0
1648166200000|2022-03-24 23:56:40|361.91|358.55|361.91|358.55|361.98|358.62|361.82|358.46|0
1648166210000|2022-03-24 23:56:50|361.98|358.62|362.14|358.78|362.14|358.78|361.98|358.62|0
1648166220000|2022-03-24 23:57:00|361.98|358.62|362.14|358.78|362.14|358.78|361.98|358.62|0
1648166260000|2022-03-24 23:57:40|361.98|358.62|362.14|358.78|362.14|358.78|361.98|358.62|0
1648166270000|2022-03-24 23:57:50|361.98|358.62|361.98|358.62|361.98|358.62|361.98|358.62|0
1648166300000|2022-03-24 23:58:20|362.07|358.71|362.07|358.71|362.07|358.71|361.98|358.62|0
1648166310000|2022-03-24 23:58:30|362.14|358.78|362.14|358.78|362.14|358.78|362.14|358.78|0
1648166320000|2022-03-24 23:58:40|361.98|358.62|361.98|358.62|361.98|358.62|361.98|358.62|0
1648166330000|2022-03-24 23:58:50|362.14|358.78|362.31|358.95|362.31|358.95|362.14|358.78|0
1648166340000|2022-03-24 23:59:00|362.47|359.11|362.14|358.78|362.47|359.11|362.14|358.78|0
1648166350000|2022-03-24 23:59:10|362.31|358.95|362.14|358.78|362.31|358.95|362.14|358.78|0
1648166370000|2022-03-24 23:59:30|362.3|358.94|362.3|358.94|362.3|358.94|362.3|358.94|0
1648166380000|2022-03-24 23:59:40|362.14|358.78|362.14|358.78|362.14|358.78|362.14|358.78|0
1648166390000|2022-03-24 23:59:50|362.3|358.94|362.14|358.78|362.3|358.94|362.14|358.78|0
1648166410000|2022-03-25 00:00:10|362.3|358.94|362.14|358.78|362.3|358.94|362.14|358.78|0
1648166420000|2022-03-25 00:00:20|362.3|358.94|362.63|359.27|362.63|359.27|362.3|358.94|0
1648166430000|2022-03-25 00:00:30|362.79|359.43|362.79|359.43|362.95|359.59|362.79|359.43|0
1648166440000|2022-03-25 00:00:40|362.95|359.59|362.95|359.59|362.95|359.59|362.79|359.43|0
1648166460000|2022-03-25 00:01:00|362.79|359.43|362.79|359.43|362.79|359.43|362.79|359.43|0
1648166470000|2022-03-25 00:01:10|362.95|359.59|362.95|359.59|363.11|359.75|362.79|359.43|0
1648166480000|2022-03-25 00:01:20|363.11|359.75|362.95|359.59|363.11|359.75|362.95|359.59|0
1648166490000|2022-03-25 00:01:30|363.03|359.67|362.95|359.59|363.03|359.67|362.95|359.59|0
1648166500000|2022-03-25 00:01:40|362.63|359.27|362.63|359.27|362.79|359.43|362.63|359.27|0
1648166510000|2022-03-25 00:01:50|362.79|359.43|362.79|359.43|362.79|359.43|362.79|359.43|0
1648166520000|2022-03-25 00:02:00|362.87|359.51|362.79|359.43|362.87|359.51|362.79|359.43|0
1648166530000|2022-03-25 00:02:10|362.95|359.59|362.95|359.59|362.95|359.59|362.95|359.59|0
1648166560000|2022-03-25 00:02:40|363.03|359.67|363.03|359.67|363.03|359.67|363.03|359.67|0
1648166570000|2022-03-25 00:02:50|363.11|359.75|363.11|359.75|363.11|359.75|363.11|359.75|0
1648166600000|2022-03-25 00:03:20|363.59|360.23|363.59|360.23|363.59|360.23|363.59|360.23|0
1648166610000|2022-03-25 00:03:30|363.92|360.56|363.92|360.56|364.08|360.72|363.92|360.56|0
1648166620000|2022-03-25 00:03:40|363.76|360.4|363.76|360.4|363.76|360.4|363.76|360.4|0
1648166630000|2022-03-25 00:03:50|363.59|360.23|363.59|360.23|363.59|360.23|363.59|360.23|0
1648166640000|2022-03-25 00:04:00|363.43|360.07|363.59|360.23|363.59|360.23|363.43|360.07|0
1648166660000|2022-03-25 00:04:20|363.76|360.4|363.76|360.4|363.76|360.4|363.76|360.4|0
1648166680000|2022-03-25 00:04:40|363.92|360.56|363.59|360.23|363.92|360.56|363.59|360.23|0
1648166690000|2022-03-25 00:04:50|363.76|360.4|363.76|360.4|363.76|360.4|363.76|360.4|0
1648166700000|2022-03-25 00:05:00|363.59|360.23|363.59|360.23|363.59|360.23|363.59|360.23|0
1648166710000|2022-03-25 00:05:10|363.76|360.4|363.92|360.56|363.92|360.56|363.76|360.4|0
1648166720000|2022-03-25 00:05:20|364.08|360.72|363.76|360.4|364.08|360.72|363.76|360.4|0
1648166730000|2022-03-25 00:05:30|363.92|360.56|363.92|360.56|363.92|360.56|363.92|360.56|0
1648166740000|2022-03-25 00:05:40|364.08|360.72|363.75|360.39|364.08|360.72|363.75|360.39|0
1648166750000|2022-03-25 00:05:50|363.92|360.56|363.92|360.56|363.92|360.56|363.92|360.56|0
1648166760000|2022-03-25 00:06:00|364.08|360.72|364.4|361.04|364.4|361.04|364.08|360.72|0
1648166770000|2022-03-25 00:06:10|364.56|361.2|364.56|361.2|364.73|361.37|364.56|361.2|0
1648166780000|2022-03-25 00:06:20|364.4|361.04|364.4|361.04|364.4|361.04|364.4|361.04|0
1648166820000|2022-03-25 00:07:00|364.24|360.88|364.4|361.04|364.4|361.04|364.24|360.88|0
1648166830000|2022-03-25 00:07:10|364.32|360.96|364.32|360.96|364.32|360.96|364.32|360.96|0
1648166840000|2022-03-25 00:07:20|364.24|360.88|364.24|360.88|364.24|360.88|364.24|360.88|0
1648166850000|2022-03-25 00:07:30|364.08|360.72|364.24|360.88|364.24|360.88|364.08|360.72|0
1648166860000|2022-03-25 00:07:40|364.08|360.72|364.08|360.72|364.08|360.72|364.08|360.72|0
1648166870000|2022-03-25 00:07:50|364.24|360.88|364.32|360.96|364.32|360.96|364.24|360.88|0
1648166880000|2022-03-25 00:08:00|364.4|361.04|364.4|361.04|364.4|361.04|364.4|361.04|0
1648166890000|2022-03-25 00:08:10|364.32|360.96|364.24|360.88|364.32|360.96|364.24|360.88|0
1648166900000|2022-03-25 00:08:20|364.08|360.72|364.08|360.72|364.08|360.72|364.08|360.72|0
1648166910000|2022-03-25 00:08:30|364.16|360.8|364.16|360.8|364.16|360.8|364.16|360.8|0
1648166920000|2022-03-25 00:08:40|364.08|360.72|364.08|360.72|364.08|360.72|364.08|360.72|0
1648166930000|2022-03-25 00:08:50|363.92|360.56|363.92|360.56|364.08|360.72|363.92|360.56|0
1648166940000|2022-03-25 00:09:00|364.08|360.72|364.24|360.88|364.24|360.88|364.08|360.72|0
1648166950000|2022-03-25 00:09:10|364.4|361.04|364.4|361.04|364.4|361.04|364.4|361.04|0
1648166960000|2022-03-25 00:09:20|364.56|361.2|364.56|361.2|364.56|361.2|364.56|361.2|0
1648166970000|2022-03-25 00:09:30|364.4|361.04|364.4|361.04|364.4|361.04|364.32|360.96|0
1648166980000|2022-03-25 00:09:40|364.48|361.12|364.72|361.36|364.72|361.36|364.48|361.12|0
1648166990000|2022-03-25 00:09:50|364.65|361.29|364.4|361.04|364.65|361.29|364.4|361.04|0
1648167000000|2022-03-25 00:10:00|364.72|361.36|364.65|361.29|364.72|361.36|364.65|361.29|0
1648167010000|2022-03-25 00:10:10|364.72|361.36|364.65|361.29|364.72|361.36|364.56|361.2|0
1648167020000|2022-03-25 00:10:20|364.56|361.2|364.72|361.36|364.72|361.36|364.56|361.2|0
1648167030000|2022-03-25 00:10:30|364.89|361.53|364.72|361.36|364.89|361.53|364.72|361.36|0
1648167040000|2022-03-25 00:10:40|364.65|361.29|364.72|361.36|364.72|361.36|364.56|361.2|0
1648167050000|2022-03-25 00:10:50|364.65|361.29|364.72|361.36|364.72|361.36|364.65|361.29|0
1648167060000|2022-03-25 00:11:00|364.65|361.29|364.88|361.52|364.88|361.52|364.65|361.29|0
1648167070000|2022-03-25 00:11:10|365.05|361.69|365.05|361.69|365.05|361.69|365.05|361.69|0
1648167090000|2022-03-25 00:11:30|364.88|361.52|364.56|361.2|364.88|361.52|364.56|361.2|0
1648167100000|2022-03-25 00:11:40|364.65|361.29|364.72|361.36|364.72|361.36|364.65|361.29|0
1648167110000|2022-03-25 00:11:50|364.56|361.2|364.65|361.29|364.65|361.29|364.56|361.2|0
1648167120000|2022-03-25 00:12:00|364.56|361.2|364.72|361.36|364.72|361.36|364.56|361.2|0
1648167130000|2022-03-25 00:12:10|364.56|361.2|364.64|361.28|364.64|361.28|364.56|361.2|0
1648167140000|2022-03-25 00:12:20|364.72|361.36|364.56|361.2|364.72|361.36|364.48|361.12|0
1648167160000|2022-03-25 00:12:40|364.48|361.12|364.4|361.04|364.48|361.12|364.4|361.04|0
1648167170000|2022-03-25 00:12:50|364.32|360.96|364.24|360.88|364.4|361.04|364.24|360.88|0
1648167180000|2022-03-25 00:13:00|364.4|361.04|364.4|361.04|364.4|361.04|364.4|361.04|0
1648167190000|2022-03-25 00:13:10|364.24|360.88|364.4|361.04|364.4|361.04|364.24|360.88|0
1648167200000|2022-03-25 00:13:20|364.56|361.2|364.56|361.2|364.72|361.36|364.56|361.2|0
1648167210000|2022-03-25 00:13:30|364.48|361.12|364.4|361.04|364.48|361.12|364.4|361.04|0
1648167220000|2022-03-25 00:13:40|364.56|361.2|364.72|361.36|364.88|361.52|364.56|361.2|0
1648167240000|2022-03-25 00:14:00|364.88|361.52|364.81|361.45|364.88|361.52|364.81|361.45|0
1648167250000|2022-03-25 00:14:10|364.88|361.52|365.53|362.17|365.53|362.17|364.88|361.52|0
1648167260000|2022-03-25 00:14:20|365.69|362.33|365.37|362.01|365.69|362.33|365.37|362.01|0
1648167270000|2022-03-25 00:14:30|365.21|361.85|365.21|361.85|365.21|361.85|365.21|361.85|0
1648167280000|2022-03-25 00:14:40|365.37|362.01|365.21|361.85|365.37|362.01|365.21|361.85|0
1648167290000|2022-03-25 00:14:50|365.37|362.01|365.37|362.01|365.37|362.01|365.37|362.01|0
1648167300000|2022-03-25 00:15:00|365.21|361.85|365.13|361.77|365.37|362.01|365.13|361.77|0
1648167310000|2022-03-25 00:15:10|365.37|362.01|365.53|362.17|365.53|362.17|365.37|362.01|0
1648167320000|2022-03-25 00:15:20|365.69|362.33|365.86|362.5|365.86|362.5|365.69|362.33|0
1648167330000|2022-03-25 00:15:30|366.18|362.82|366.18|362.82|366.18|362.82|366.18|362.82|0
1648167340000|2022-03-25 00:15:40|366.34|362.98|366.34|362.98|366.5|363.14|366.34|362.98|0
1648167350000|2022-03-25 00:15:50|366.18|362.82|366.02|362.66|366.18|362.82|366.02|362.66|0
1648167360000|2022-03-25 00:16:00|366.18|362.82|366.02|362.66|366.34|362.98|366.02|362.66|0
1648167370000|2022-03-25 00:16:10|365.85|362.49|365.85|362.49|365.85|362.49|365.69|362.33|0
1648167380000|2022-03-25 00:16:20|365.69|362.33|365.69|362.33|365.85|362.49|365.69|362.33|0
1648167390000|2022-03-25 00:16:30|365.85|362.49|365.85|362.49|365.85|362.49|365.85|362.49|0
1648167400000|2022-03-25 00:16:40|365.69|362.33|365.69|362.33|365.69|362.33|365.69|362.33|0
1648167420000|2022-03-25 00:17:00|365.85|362.49|365.69|362.33|365.85|362.49|365.69|362.33|0
1648167430000|2022-03-25 00:17:10|365.61|362.25|365.85|362.49|365.85|362.49|365.61|362.25|0
1648167440000|2022-03-25 00:17:20|366.02|362.66|365.94|362.58|366.02|362.66|365.85|362.49|0
1648167450000|2022-03-25 00:17:30|365.85|362.49|366.02|362.66|366.02|362.66|365.85|362.49|0
1648167460000|2022-03-25 00:17:40|366.18|362.82|365.85|362.49|366.18|362.82|365.85|362.49|0
1648167470000|2022-03-25 00:17:50|365.69|362.33|365.69|362.33|365.69|362.33|365.69|362.33|0
1648167480000|2022-03-25 00:18:00|365.85|362.49|365.85|362.49|365.85|362.49|365.85|362.49|0
1648167490000|2022-03-25 00:18:10|365.69|362.33|365.94|362.58|365.94|362.58|365.69|362.33|0
1648167500000|2022-03-25 00:18:20|365.85|362.49|365.85|362.49|366.02|362.66|365.85|362.49|0
1648167520000|2022-03-25 00:18:40|366.02|362.66|365.85|362.49|366.02|362.66|365.85|362.49|0
1648167530000|2022-03-25 00:18:50|365.53|362.17|365.69|362.33|365.69|362.33|365.53|362.17|0
1648167540000|2022-03-25 00:19:00|365.53|362.17|365.69|362.33|365.69|362.33|365.53|362.17|0
1648167550000|2022-03-25 00:19:10|365.53|362.17|365.53|362.17|365.53|362.17|365.53|362.17|0
1648167560000|2022-03-25 00:19:20|365.37|362.01|365.37|362.01|365.37|362.01|365.29|361.93|0
1648167570000|2022-03-25 00:19:30|365.29|361.93|365.37|362.01|365.37|362.01|365.29|361.93|0
1648167580000|2022-03-25 00:19:40|365.45|362.09|365.37|362.01|365.45|362.09|365.37|362.01|0
1648167600000|2022-03-25 00:20:00|365.21|361.85|365.45|362.09|365.53|362.17|365.21|361.85|0
1648167610000|2022-03-25 00:20:10|365.53|362.17|365.69|362.33|365.69|362.33|365.53|362.17|0
1648167620000|2022-03-25 00:20:20|365.53|362.17|365.53|362.17|365.53|362.17|365.53|362.17|0
1648167630000|2022-03-25 00:20:30|365.37|362.01|365.37|362.01|365.45|362.09|365.37|362.01|0
1648167650000|2022-03-25 00:20:50|365.29|361.93|365.37|362.01|365.37|362.01|365.2|361.84|0
1648167660000|2022-03-25 00:21:00|365.2|361.84|365.04|361.68|365.2|361.84|365.04|361.68|0
1648167670000|2022-03-25 00:21:10|365.2|361.84|365.2|361.84|365.2|361.84|365.2|361.84|0
1648167680000|2022-03-25 00:21:20|365.04|361.68|365.04|361.68|365.2|361.84|365.04|361.68|0
1648167690000|2022-03-25 00:21:30|365.2|361.84|365.04|361.68|365.2|361.84|364.88|361.52|0
1648167700000|2022-03-25 00:21:40|364.88|361.52|365.04|361.68|365.04|361.68|364.88|361.52|0
1648167710000|2022-03-25 00:21:50|364.96|361.6|364.88|361.52|364.96|361.6|364.88|361.52|0
1648167720000|2022-03-25 00:22:00|365.04|361.68|365.2|361.84|365.2|361.84|365.04|361.68|0
1648167730000|2022-03-25 00:22:10|365.04|361.68|365.04|361.68|365.04|361.68|365.04|361.68|0
1648167740000|2022-03-25 00:22:20|365.2|361.84|365.2|361.84|365.2|361.84|365.2|361.84|0
1648167750000|2022-03-25 00:22:30|365.04|361.68|364.96|361.6|365.04|361.68|364.96|361.6|0
1648167760000|2022-03-25 00:22:40|364.88|361.52|364.88|361.52|364.96|361.6|364.88|361.52|0
1648167770000|2022-03-25 00:22:50|364.96|361.6|365.04|361.68|365.04|361.68|364.88|361.52|0
1648167780000|2022-03-25 00:23:00|365.2|361.84|365.2|361.84|365.2|361.84|365.2|361.84|0
1648167790000|2022-03-25 00:23:10|365.04|361.68|365.04|361.68|365.04|361.68|365.04|361.68|0
1648167800000|2022-03-25 00:23:20|365.13|361.77|365.13|361.77|365.2|361.84|365.04|361.68|0
1648167810000|2022-03-25 00:23:30|365.04|361.68|365.2|361.84|365.2|361.84|365.04|361.68|0
1648167820000|2022-03-25 00:23:40|365.13|361.77|365.2|361.84|365.2|361.84|365.13|361.77|0
1648167830000|2022-03-25 00:23:50|365.13|361.77|365.2|361.84|365.2|361.84|365.13|361.77|0
1648167850000|2022-03-25 00:24:10|365.53|362.17|365.53|362.17|365.53|362.17|365.53|362.17|0
1648167860000|2022-03-25 00:24:20|365.85|362.49|366.01|362.65|366.01|362.65|365.85|362.49|0
1648167870000|2022-03-25 00:24:30|366.18|362.82|366.01|362.65|366.18|362.82|366.01|362.65|0
1648167880000|2022-03-25 00:24:40|365.94|362.58|366.18|362.82|366.18|362.82|365.94|362.58|0
1648167890000|2022-03-25 00:24:50|366.01|362.65|366.01|362.65|366.01|362.65|366.01|362.65|0
1648167900000|2022-03-25 00:25:00|365.85|362.49|365.85|362.49|365.85|362.49|365.85|362.49|0
1648167910000|2022-03-25 00:25:10|365.69|362.33|365.69|362.33|365.69|362.33|365.69|362.33|0
1648167920000|2022-03-25 00:25:20|365.53|362.17|365.53|362.17|365.53|362.17|365.53|362.17|0
1648167930000|2022-03-25 00:25:30|365.45|362.09|365.36|362|365.45|362.09|365.36|362|0
1648167950000|2022-03-25 00:25:50|365.45|362.09|365.53|362.17|365.53|362.17|365.45|362.09|0
1648167970000|2022-03-25 00:26:10|365.36|362|365.36|362|365.36|362|365.36|362|0
1648167980000|2022-03-25 00:26:20|365.53|362.17|365.69|362.33|365.69|362.33|365.53|362.17|0
1648168010000|2022-03-25 00:26:50|365.85|362.49|365.94|362.58|366.01|362.65|365.85|362.49|0
1648168020000|2022-03-25 00:27:00|365.85|362.49|365.77|362.41|365.85|362.49|365.77|362.41|0
1648168030000|2022-03-25 00:27:10|365.85|362.49|365.85|362.49|365.85|362.49|365.85|362.49|0
1648168040000|2022-03-25 00:27:20|365.93|362.57|366.01|362.65|366.01|362.65|365.85|362.49|0
1648168050000|2022-03-25 00:27:30|366.17|362.81|366.17|362.81|366.34|362.98|366.17|362.81|0
1648168060000|2022-03-25 00:27:40|366.01|362.65|366.01|362.65|366.01|362.65|366.01|362.65|0
1648168070000|2022-03-25 00:27:50|365.85|362.49|366.1|362.74|366.1|362.74|365.85|362.49|0
1648168080000|2022-03-25 00:28:00|366.17|362.81|366.01|362.65|366.17|362.81|366.01|362.65|0
1648168090000|2022-03-25 00:28:10|366.17|362.81|366.17|362.81|366.17|362.81|366.17|362.81|0
1648168100000|2022-03-25 00:28:20|366.01|362.65|365.85|362.49|366.01|362.65|365.85|362.49|0
1648168110000|2022-03-25 00:28:30|365.69|362.33|365.85|362.49|365.85|362.49|365.69|362.33|0
1648168130000|2022-03-25 00:28:50|365.77|362.41|365.69|362.33|365.77|362.41|365.69|362.33|0
1648168140000|2022-03-25 00:29:00|365.77|362.41|365.69|362.33|365.77|362.41|365.69|362.33|0
1648168160000|2022-03-25 00:29:20|365.53|362.17|365.53|362.17|365.53|362.17|365.53|362.17|0
1648168190000|2022-03-25 00:29:50|365.45|362.09|365.36|362|365.53|362.17|365.36|362|0
1648168200000|2022-03-25 00:30:00|365.53|362.17|365.36|362|365.53|362.17|365.36|362|0
1648168210000|2022-03-25 00:30:10|365.2|361.84|365.04|361.68|365.2|361.84|365.04|361.68|0
1648168220000|2022-03-25 00:30:20|364.88|361.52|364.88|361.52|364.88|361.52|364.88|361.52|0
1648168230000|2022-03-25 00:30:30|364.72|361.36|364.72|361.36|364.72|361.36|364.72|361.36|0
1648168240000|2022-03-25 00:30:40|364.88|361.52|364.88|361.52|364.88|361.52|364.88|361.52|0
1648168250000|2022-03-25 00:30:50|364.8|361.44|364.72|361.36|364.88|361.52|364.72|361.36|0
1648168260000|2022-03-25 00:31:00|364.88|361.52|364.88|361.52|364.88|361.52|364.88|361.52|0
1648168270000|2022-03-25 00:31:10|365.04|361.68|365.04|361.68|365.04|361.68|365.04|361.68|0
1648168280000|2022-03-25 00:31:20|365.2|361.84|364.88|361.52|365.2|361.84|364.88|361.52|0
1648168290000|2022-03-25 00:31:30|364.71|361.35|364.64|361.28|364.71|361.35|364.64|361.28|0
1648168300000|2022-03-25 00:31:40|364.55|361.19|365.04|361.68|365.04|361.68|364.55|361.19|0
1648168310000|2022-03-25 00:31:50|364.96|361.6|365.04|361.68|365.04|361.68|364.96|361.6|0
1648168320000|2022-03-25 00:32:00|364.88|361.52|364.96|361.6|365.04|361.68|364.88|361.52|0
1648168330000|2022-03-25 00:32:10|365.04|361.68|365.04|361.68|365.04|361.68|365.04|361.68|0
1648168340000|2022-03-25 00:32:20|364.96|361.6|365.04|361.68|365.04|361.68|364.96|361.6|0
1648168350000|2022-03-25 00:32:30|365.2|361.84|365.04|361.68|365.2|361.84|365.04|361.68|0
1648168370000|2022-03-25 00:32:50|365.2|361.84|365.2|361.84|365.2|361.84|365.2|361.84|0
1648168380000|2022-03-25 00:33:00|365.04|361.68|365.12|361.76|365.2|361.84|365.04|361.68|0
1648168390000|2022-03-25 00:33:10|365.04|361.68|365.04|361.68|365.04|361.68|365.04|361.68|0
1648168400000|2022-03-25 00:33:20|364.88|361.52|364.88|361.52|364.88|361.52|364.88|361.52|0
1648168410000|2022-03-25 00:33:30|365.04|361.68|365.04|361.68|365.04|361.68|365.04|361.68|0
1648168420000|2022-03-25 00:33:40|364.96|361.6|364.8|361.44|364.96|361.6|364.8|361.44|0
1648168430000|2022-03-25 00:33:50|364.88|361.52|364.71|361.35|364.88|361.52|364.71|361.35|0
1648168440000|2022-03-25 00:34:00|364.64|361.28|364.71|361.35|364.71|361.35|364.64|361.28|0
1648168450000|2022-03-25 00:34:10|364.88|361.52|364.88|361.52|364.88|361.52|364.88|361.52|0
1648168460000|2022-03-25 00:34:20|364.8|361.44|364.8|361.44|364.8|361.44|364.8|361.44|0
1648168470000|2022-03-25 00:34:30|364.88|361.52|364.88|361.52|365.04|361.68|364.88|361.52|0
1648168480000|2022-03-25 00:34:40|365.04|361.68|365.04|361.68|365.04|361.68|364.96|361.6|0
1648168500000|2022-03-25 00:35:00|364.96|361.6|364.96|361.6|365.04|361.68|364.96|361.6|0
1648168510000|2022-03-25 00:35:10|364.88|361.52|365.04|361.68|365.04|361.68|364.88|361.52|0
1648168530000|2022-03-25 00:35:30|365.2|361.84|365.2|361.84|365.2|361.84|365.2|361.84|0
1648168540000|2022-03-25 00:35:40|365.36|362|365.2|361.84|365.36|362|365.2|361.84|0
1648168560000|2022-03-25 00:36:00|365.36|362|365.36|362|365.36|362|365.36|362|0
1648168570000|2022-03-25 00:36:10|365.45|362.09|365.52|362.16|365.52|362.16|365.45|362.09|0
1648168580000|2022-03-25 00:36:20|365.36|362|365.2|361.84|365.36|362|365.2|361.84|0
1648168590000|2022-03-25 00:36:30|365.04|361.68|365.04|361.68|365.04|361.68|365.04|361.68|0
1648168600000|2022-03-25 00:36:40|364.87|361.51|364.87|361.51|364.87|361.51|364.87|361.51|0
1648168610000|2022-03-25 00:36:50|364.8|361.44|364.87|361.51|364.87|361.51|364.8|361.44|0
1648168620000|2022-03-25 00:37:00|364.96|361.6|364.96|361.6|364.96|361.6|364.96|361.6|0
1648168630000|2022-03-25 00:37:10|364.71|361.35|364.87|361.51|364.87|361.51|364.71|361.35|0
1648168640000|2022-03-25 00:37:20|365.04|361.68|365.2|361.84|365.2|361.84|365.04|361.68|0
1648168650000|2022-03-25 00:37:30|365.12|361.76|365.04|361.68|365.12|361.76|365.04|361.68|0
1648168660000|2022-03-25 00:37:40|364.96|361.6|364.71|361.35|364.96|361.6|364.71|361.35|0
1648168670000|2022-03-25 00:37:50|364.8|361.44|364.87|361.51|364.87|361.51|364.8|361.44|0
1648168680000|2022-03-25 00:38:00|364.71|361.35|364.55|361.19|364.71|361.35|364.55|361.19|0
1648168690000|2022-03-25 00:38:10|364.47|361.11|364.55|361.19|364.55|361.19|364.47|361.11|0
1648168700000|2022-03-25 00:38:20|364.47|361.11|364.47|361.11|364.55|361.19|364.47|361.11|0
1648168710000|2022-03-25 00:38:30|364.39|361.03|364.23|360.87|364.39|361.03|364.23|360.87|0
1648168730000|2022-03-25 00:38:50|364.31|360.95|364.55|361.19|364.55|361.19|364.31|360.95|0
1648168740000|2022-03-25 00:39:00|364.39|361.03|364.55|361.19|364.55|361.19|364.39|361.03|0
1648168800000|2022-03-25 00:40:00|364.39|361.03|364.39|361.03|364.39|361.03|364.39|361.03|0
1648168820000|2022-03-25 00:40:20|364.47|361.11|364.39|361.03|364.47|361.11|364.39|361.03|0
1648168830000|2022-03-25 00:40:30|364.06|360.7|364.06|360.7|364.06|360.7|363.9|360.54|0
1648168840000|2022-03-25 00:40:40|364.23|360.87|364.23|360.87|364.23|360.87|364.23|360.87|0
1648168850000|2022-03-25 00:40:50|364.31|360.95|364.39|361.03|364.39|361.03|364.31|360.95|0
1648168880000|2022-03-25 00:41:20|364.47|361.11|364.47|361.11|364.47|361.11|364.47|361.11|0
1648168890000|2022-03-25 00:41:30|364.55|361.19|364.55|361.19|364.55|361.19|364.55|361.19|0
1648168920000|2022-03-25 00:42:00|364.39|361.03|364.39|361.03|364.39|361.03|364.31|360.95|0
1648168930000|2022-03-25 00:42:10|364.55|361.19|364.39|361.03|364.55|361.19|364.39|361.03|0
1648168940000|2022-03-25 00:42:20|364.31|360.95|364.39|361.03|364.39|361.03|364.31|360.95|0
1648168970000|2022-03-25 00:42:50|364.55|361.19|364.47|361.11|364.55|361.19|364.47|361.11|0
1648168980000|2022-03-25 00:43:00|364.55|361.19|364.55|361.19|364.55|361.19|364.55|361.19|0
1648169000000|2022-03-25 00:43:20|364.39|361.03|364.55|361.19|364.55|361.19|364.39|361.03|0
1648169010000|2022-03-25 00:43:30|364.39|361.03|364.39|361.03|364.39|361.03|364.39|361.03|0
1648169030000|2022-03-25 00:43:50|364.31|360.95|364.22|360.86|364.31|360.95|364.22|360.86|0
1648169040000|2022-03-25 00:44:00|364.39|361.03|364.39|361.03|364.39|361.03|364.31|360.95|0
1648169050000|2022-03-25 00:44:10|364.47|361.11|364.55|361.19|364.55|361.19|364.47|361.11|0
1648169070000|2022-03-25 00:44:30|364.63|361.27|364.55|361.19|364.63|361.27|364.55|361.19|0
1648169100000|2022-03-25 00:45:00|364.39|361.03|364.55|361.19|364.55|361.19|364.39|361.03|0
1648169110000|2022-03-25 00:45:10|364.71|361.35|364.71|361.35|364.71|361.35|364.71|361.35|0
1648169120000|2022-03-25 00:45:20|364.55|361.19|364.55|361.19|364.55|361.19|364.55|361.19|0
1648169130000|2022-03-25 00:45:30|364.22|360.86|364.39|361.03|364.39|361.03|364.22|360.86|0
1648169150000|2022-03-25 00:45:50|364.22|360.86|364.22|360.86|364.22|360.86|364.22|360.86|0
1648169160000|2022-03-25 00:46:00|364.39|361.03|364.39|361.03|364.39|361.03|364.39|361.03|0
1648169170000|2022-03-25 00:46:10|364.22|360.86|364.22|360.86|364.22|360.86|364.22|360.86|0
1648169180000|2022-03-25 00:46:20|364.31|360.95|364.31|360.95|364.31|360.95|364.31|360.95|0
1648169190000|2022-03-25 00:46:30|364.39|361.03|364.22|360.86|364.39|361.03|364.22|360.86|0
1648169200000|2022-03-25 00:46:40|364.31|360.95|364.22|360.86|364.39|361.03|364.22|360.86|0
1648169220000|2022-03-25 00:47:00|364.39|361.03|364.39|361.03|364.39|361.03|364.39|361.03|0
1648169230000|2022-03-25 00:47:10|364.22|360.86|364.39|361.03|364.39|361.03|364.22|360.86|0
1648169240000|2022-03-25 00:47:20|364.22|360.86|364.22|360.86|364.22|360.86|364.22|360.86|0
1648169270000|2022-03-25 00:47:50|364.15|360.79|364.06|360.7|364.15|360.79|364.06|360.7|0
1648169280000|2022-03-25 00:48:00|364.15|360.79|364.15|360.79|364.15|360.79|364.15|360.79|0
1648169290000|2022-03-25 00:48:10|364.22|360.86|364.22|360.86|364.22|360.86|364.22|360.86|0
1648169310000|2022-03-25 00:48:30|364.38|361.02|364.22|360.86|364.38|361.02|364.22|360.86|0
1648169330000|2022-03-25 00:48:50|364.38|361.02|364.38|361.02|364.38|361.02|364.38|361.02|0
1648169340000|2022-03-25 00:49:00|364.22|360.86|364.22|360.86|364.22|360.86|364.22|360.86|0
1648169350000|2022-03-25 00:49:10|364.06|360.7|364.22|360.86|364.22|360.86|364.06|360.7|0
1648169360000|2022-03-25 00:49:20|364.31|360.95|364.31|360.95|364.31|360.95|364.31|360.95|0
1648169370000|2022-03-25 00:49:30|364.22|360.86|364.22|360.86|364.31|360.95|364.22|360.86|0
1648169380000|2022-03-25 00:49:40|364.38|361.02|364.38|361.02|364.38|361.02|364.31|360.95|0
1648169400000|2022-03-25 00:50:00|364.22|360.86|364.38|361.02|364.38|361.02|364.22|360.86|0
1648169420000|2022-03-25 00:50:20|364.71|361.35|364.55|361.19|364.71|361.35|364.55|361.19|0
1648169430000|2022-03-25 00:50:30|364.71|361.35|364.71|361.35|364.71|361.35|364.71|361.35|0
1648169440000|2022-03-25 00:50:40|364.55|361.19|364.55|361.19|364.55|361.19|364.55|361.19|0
1648169450000|2022-03-25 00:50:50|364.71|361.35|364.71|361.35|364.79|361.43|364.71|361.35|0
1648169470000|2022-03-25 00:51:10|364.79|361.43|364.71|361.35|364.79|361.43|364.71|361.35|0
1648169480000|2022-03-25 00:51:20|365.03|361.67|365.03|361.67|365.03|361.67|365.03|361.67|0
1648169500000|2022-03-25 00:51:40|365.19|361.83|365.19|361.83|365.19|361.83|365.19|361.83|0
1648169510000|2022-03-25 00:51:50|365.03|361.67|365.03|361.67|365.03|361.67|365.03|361.67|0
1648169550000|2022-03-25 00:52:30|365.11|361.75|365.03|361.67|365.11|361.75|365.03|361.67|0
1648169580000|2022-03-25 00:53:00|364.87|361.51|364.87|361.51|364.87|361.51|364.87|361.51|0
1648169590000|2022-03-25 00:53:10|365.03|361.67|365.03|361.67|365.03|361.67|365.03|361.67|0
1648169630000|2022-03-25 00:53:50|365.19|361.83|365.11|361.75|365.19|361.83|365.03|361.67|0
1648169640000|2022-03-25 00:54:00|365.03|361.67|365.03|361.67|365.11|361.75|365.03|361.67|0
1648169650000|2022-03-25 00:54:10|365.19|361.83|365.35|361.99|365.35|361.99|365.19|361.83|0
1648169670000|2022-03-25 00:54:30|365.52|362.16|365.52|362.16|365.52|362.16|365.52|362.16|0
1648169680000|2022-03-25 00:54:40|365.35|361.99|365.28|361.92|365.35|361.99|365.28|361.92|0
1648169690000|2022-03-25 00:54:50|365.35|361.99|365.03|361.67|365.35|361.99|365.03|361.67|0
1648169700000|2022-03-25 00:55:00|365.19|361.83|365.19|361.83|365.19|361.83|365.19|361.83|0
1648169710000|2022-03-25 00:55:10|365.03|361.67|365.03|361.67|365.03|361.67|365.03|361.67|0
1648169720000|2022-03-25 00:55:20|364.87|361.51|364.71|361.35|364.87|361.51|364.71|361.35|0
1648169730000|2022-03-25 00:55:30|364.54|361.18|364.54|361.18|364.54|361.18|364.47|361.11|0
1648169750000|2022-03-25 00:55:50|364.71|361.35|364.71|361.35|364.71|361.35|364.71|361.35|0
1648169760000|2022-03-25 00:56:00|364.87|361.51|365.19|361.83|365.28|361.92|364.87|361.51|0
1648169770000|2022-03-25 00:56:10|365.03|361.67|365.19|361.83|365.19|361.83|365.03|361.67|0
1648169780000|2022-03-25 00:56:20|365.35|361.99|365.19|361.83|365.35|361.99|365.19|361.83|0
1648169790000|2022-03-25 00:56:30|365.03|361.67|365.11|361.75|365.11|361.75|365.03|361.67|0
1648169800000|2022-03-25 00:56:40|365.03|361.67|365.11|361.75|365.11|361.75|365.03|361.67|0
1648169810000|2022-03-25 00:56:50|365.03|361.67|365.11|361.75|365.11|361.75|365.03|361.67|0
1648169820000|2022-03-25 00:57:00|365.03|361.67|364.87|361.51|365.03|361.67|364.87|361.51|0
1648169830000|2022-03-25 00:57:10|364.7|361.34|364.87|361.51|364.87|361.51|364.7|361.34|0
1648169840000|2022-03-25 00:57:20|364.95|361.59|365.03|361.67|365.03|361.67|364.95|361.59|0
1648169870000|2022-03-25 00:57:50|364.87|361.51|364.95|361.59|364.95|361.59|364.87|361.51|0
1648169880000|2022-03-25 00:58:00|364.87|361.51|365.35|361.99|365.35|361.99|364.87|361.51|0
1648169890000|2022-03-25 00:58:10|365.27|361.91|365.35|361.99|365.35|361.99|365.27|361.91|0
1648169900000|2022-03-25 00:58:20|365.19|361.83|365.19|361.83|365.19|361.83|365.19|361.83|0
1648169910000|2022-03-25 00:58:30|365.03|361.67|365.03|361.67|365.03|361.67|365.03|361.67|0
1648169920000|2022-03-25 00:58:40|364.87|361.51|364.95|361.59|365.03|361.67|364.87|361.51|0
1648169930000|2022-03-25 00:58:50|364.87|361.51|364.87|361.51|364.87|361.51|364.87|361.51|0
1648169940000|2022-03-25 00:59:00|365.03|361.67|365.11|361.75|365.11|361.75|365.03|361.67|0
1648169950000|2022-03-25 00:59:10|364.87|361.51|365.03|361.67|365.03|361.67|364.87|361.51|0
1648169960000|2022-03-25 00:59:20|365.11|361.75|365.19|361.83|365.19|361.83|365.11|361.75|0
1648169990000|2022-03-25 00:59:50|365.27|361.91|365.35|361.99|365.35|361.99|365.27|361.91|0
1648170000000|2022-03-25 01:00:00|365.51|362.15|365.51|362.15|365.51|362.15|365.35|361.99|0
1648170010000|2022-03-25 01:00:10|365.35|361.99|365.35|361.99|365.35|361.99|365.19|361.83|0
1648170030000|2022-03-25 01:00:30|365.51|362.15|365.68|362.32|365.68|362.32|365.51|362.15|0
1648170040000|2022-03-25 01:00:40|365.84|362.48|365.84|362.48|366|362.64|365.84|362.48|0
1648170050000|2022-03-25 01:00:50|365.68|362.32|365.68|362.32|365.84|362.48|365.68|362.32|0
1648170060000|2022-03-25 01:01:00|365.51|362.15|365.84|362.48|365.84|362.48|365.51|362.15|0
1648170080000|2022-03-25 01:01:20|365.67|362.31|365.76|362.4|365.76|362.4|365.67|362.31|0
1648170090000|2022-03-25 01:01:30|365.67|362.31|365.84|362.48|365.84|362.48|365.67|362.31|0
1648170100000|2022-03-25 01:01:40|365.67|362.31|365.51|362.15|365.67|362.31|365.51|362.15|0
1648170110000|2022-03-25 01:01:50|365.35|361.99|365.51|362.15|365.51|362.15|365.35|361.99|0
1648170120000|2022-03-25 01:02:00|365.43|362.07|365.35|361.99|365.43|362.07|365.35|361.99|0
1648170130000|2022-03-25 01:02:10|365.51|362.15|365.51|362.15|365.51|362.15|365.51|362.15|0
1648170140000|2022-03-25 01:02:20|365.35|361.99|365.35|361.99|365.51|362.15|365.35|361.99|0
1648170150000|2022-03-25 01:02:30|365.19|361.83|365.03|361.67|365.19|361.83|364.86|361.5|0
1648170160000|2022-03-25 01:02:40|365.19|361.83|365.35|361.99|365.35|361.99|365.19|361.83|0
1648170170000|2022-03-25 01:02:50|365.19|361.83|365.19|361.83|365.19|361.83|365.19|361.83|0
1648170180000|2022-03-25 01:03:00|365.03|361.67|365.03|361.67|365.03|361.67|365.03|361.67|0
1648170190000|2022-03-25 01:03:10|364.95|361.59|364.95|361.59|364.95|361.59|364.95|361.59|0
1648170200000|2022-03-25 01:03:20|365.03|361.67|365.03|361.67|365.11|361.75|365.03|361.67|0
1648170210000|2022-03-25 01:03:30|364.95|361.59|364.7|361.34|364.95|361.59|364.7|361.34|0
1648170220000|2022-03-25 01:03:40|364.86|361.5|364.7|361.34|364.86|361.5|364.7|361.34|0
1648170230000|2022-03-25 01:03:50|364.79|361.43|364.7|361.34|364.79|361.43|364.7|361.34|0
1648170240000|2022-03-25 01:04:00|364.62|361.26|364.7|361.34|364.7|361.34|364.62|361.26|0
1648170250000|2022-03-25 01:04:10|364.54|361.18|364.46|361.1|364.54|361.18|364.38|361.02|0
1648170260000|2022-03-25 01:04:20|364.54|361.18|364.7|361.34|364.7|361.34|364.54|361.18|0
1648170270000|2022-03-25 01:04:30|364.86|361.5|365.03|361.67|365.03|361.67|364.86|361.5|0
1648170280000|2022-03-25 01:04:40|365.19|361.83|365.19|361.83|365.19|361.83|365.19|361.83|0
1648170290000|2022-03-25 01:04:50|365.03|361.67|365.03|361.67|365.03|361.67|365.03|361.67|0
1648170300000|2022-03-25 01:05:00|364.86|361.5|364.7|361.34|364.86|361.5|364.7|361.34|0
1648170320000|2022-03-25 01:05:20|364.62|361.26|364.54|361.18|364.7|361.34|364.54|361.18|0
1648170330000|2022-03-25 01:05:30|364.62|361.26|364.54|361.18|364.62|361.26|364.54|361.18|0
1648170340000|2022-03-25 01:05:40|364.7|361.34|364.7|361.34|364.7|361.34|364.7|361.34|0
1648170350000|2022-03-25 01:05:50|364.62|361.26|364.38|361.02|364.62|361.26|364.38|361.02|0
1648170390000|2022-03-25 01:06:30|364.22|360.86|364.54|361.18|364.54|361.18|364.22|360.86|0
1648170400000|2022-03-25 01:06:40|364.7|361.34|364.54|361.18|364.7|361.34|364.54|361.18|0
1648170410000|2022-03-25 01:06:50|364.7|361.34|364.86|361.5|364.86|361.5|364.7|361.34|0
1648170420000|2022-03-25 01:07:00|364.7|361.34|364.7|361.34|364.7|361.34|364.7|361.34|0
1648170430000|2022-03-25 01:07:10|364.62|361.26|364.62|361.26|364.7|361.34|364.62|361.26|0
1648170440000|2022-03-25 01:07:20|364.54|361.18|364.54|361.18|364.54|361.18|364.54|361.18|0
1648170450000|2022-03-25 01:07:30|364.38|361.02|364.62|361.26|364.62|361.26|364.38|361.02|0
1648170460000|2022-03-25 01:07:40|364.7|361.34|364.7|361.34|364.7|361.34|364.7|361.34|0
1648170470000|2022-03-25 01:07:50|364.62|361.26|364.54|361.18|364.62|361.26|364.54|361.18|0
1648170500000|2022-03-25 01:08:20|364.62|361.26|364.54|361.18|364.62|361.26|364.54|361.18|0
1648170510000|2022-03-25 01:08:30|364.62|361.26|364.54|361.18|364.62|361.26|364.54|361.18|0
1648170530000|2022-03-25 01:08:50|364.38|361.02|364.38|361.02|364.38|361.02|364.38|361.02|0
1648170540000|2022-03-25 01:09:00|364.21|360.85|364.21|360.85|364.21|360.85|364.05|360.69|0
1648170550000|2022-03-25 01:09:10|363.89|360.53|363.73|360.37|363.89|360.53|363.73|360.37|0
1648170560000|2022-03-25 01:09:20|363.89|360.53|363.89|360.53|364.05|360.69|363.89|360.53|0
1648170580000|2022-03-25 01:09:40|364.05|360.69|363.89|360.53|364.05|360.69|363.89|360.53|0
1648170590000|2022-03-25 01:09:50|363.73|360.37|363.73|360.37|363.73|360.37|363.73|360.37|0
1648170600000|2022-03-25 01:10:00|363.89|360.53|363.57|360.21|363.89|360.53|363.57|360.21|0
1648170620000|2022-03-25 01:10:20|363.73|360.37|363.73|360.37|363.89|360.53|363.73|360.37|0
1648170630000|2022-03-25 01:10:30|363.57|360.21|363.57|360.21|363.73|360.37|363.57|360.21|0
1648170640000|2022-03-25 01:10:40|363.73|360.37|363.57|360.21|363.73|360.37|363.57|360.21|0
1648170650000|2022-03-25 01:10:50|363.73|360.37|363.57|360.21|363.73|360.37|363.57|360.21|0
1648170660000|2022-03-25 01:11:00|363.24|359.88|363.41|360.05|363.41|360.05|363.24|359.88|0
1648170670000|2022-03-25 01:11:10|363.57|360.21|363.65|360.29|363.65|360.29|363.57|360.21|0
1648170680000|2022-03-25 01:11:20|363.73|360.37|363.89|360.53|363.89|360.53|363.73|360.37|0
1648170690000|2022-03-25 01:11:30|363.73|360.37|363.73|360.37|363.81|360.45|363.73|360.37|0
1648170700000|2022-03-25 01:11:40|363.81|360.45|363.57|360.21|363.81|360.45|363.57|360.21|0
1648170710000|2022-03-25 01:11:50|363.73|360.37|363.89|360.53|363.89|360.53|363.73|360.37|0
1648170740000|2022-03-25 01:12:20|364.05|360.69|364.05|360.69|364.05|360.69|364.05|360.69|0
1648170770000|2022-03-25 01:12:50|363.89|360.53|363.89|360.53|363.89|360.53|363.89|360.53|0
1648170780000|2022-03-25 01:13:00|364.05|360.69|364.05|360.69|364.05|360.69|364.05|360.69|0
1648170790000|2022-03-25 01:13:10|363.89|360.53|363.89|360.53|363.89|360.53|363.89|360.53|0
1648170810000|2022-03-25 01:13:30|363.57|360.21|363.73|360.37|363.73|360.37|363.57|360.21|0
1648170820000|2022-03-25 01:13:40|363.89|360.53|363.89|360.53|363.89|360.53|363.89|360.53|0
1648170830000|2022-03-25 01:13:50|364.05|360.69|364.05|360.69|364.05|360.69|364.05|360.69|0
1648170850000|2022-03-25 01:14:10|363.89|360.53|363.89|360.53|363.89|360.53|363.89|360.53|0
1648170860000|2022-03-25 01:14:20|363.81|360.45|363.73|360.37|363.89|360.53|363.73|360.37|0
1648170870000|2022-03-25 01:14:30|363.57|360.21|363.89|360.53|363.89|360.53|363.57|360.21|0
1648170880000|2022-03-25 01:14:40|363.73|360.37|363.73|360.37|363.73|360.37|363.73|360.37|0
1648170890000|2022-03-25 01:14:50|363.81|360.45|363.73|360.37|363.81|360.45|363.73|360.37|0
1648170900000|2022-03-25 01:15:00|363.57|360.21|363.73|360.37|363.73|360.37|363.57|360.21|0
1648170910000|2022-03-25 01:15:10|363.89|360.53|363.57|360.21|363.89|360.53|363.57|360.21|0
1648170920000|2022-03-25 01:15:20|363.73|360.37|363.73|360.37|363.73|360.37|363.73|360.37|0
1648170930000|2022-03-25 01:15:30|363.81|360.45|364.05|360.69|364.37|361.01|363.81|360.45|0
1648170940000|2022-03-25 01:15:40|363.97|360.61|364.05|360.69|364.05|360.69|363.97|360.61|0
1648170950000|2022-03-25 01:15:50|363.97|360.61|364.05|360.69|364.05|360.69|363.97|360.61|0
1648170960000|2022-03-25 01:16:00|363.89|360.53|363.73|360.37|363.89|360.53|363.73|360.37|0
1648170970000|2022-03-25 01:16:10|363.65|360.29|363.65|360.29|363.65|360.29|363.65|360.29|0
1648170980000|2022-03-25 01:16:20|363.73|360.37|363.65|360.29|363.73|360.37|363.57|360.21|0
1648170990000|2022-03-25 01:16:30|363.57|360.21|363.73|360.37|363.73|360.37|363.57|360.21|0
1648171000000|2022-03-25 01:16:40|363.89|360.53|363.73|360.37|363.89|360.53|363.73|360.37|0
1648171010000|2022-03-25 01:16:50|363.89|360.53|363.89|360.53|363.89|360.53|363.73|360.37|0
1648171020000|2022-03-25 01:17:00|364.05|360.69|364.13|360.77|364.13|360.77|363.89|360.53|0
1648171030000|2022-03-25 01:17:10|364.05|360.69|364.05|360.69|364.05|360.69|364.05|360.69|0
1648171040000|2022-03-25 01:17:20|364.21|360.85|364.05|360.69|364.21|360.85|364.05|360.69|0
1648171050000|2022-03-25 01:17:30|364.21|360.85|364.05|360.69|364.21|360.85|364.05|360.69|0
1648171070000|2022-03-25 01:17:50|364.21|360.85|364.21|360.85|364.21|360.85|364.21|360.85|0
1648171080000|2022-03-25 01:18:00|364.37|361.01|364.21|360.85|364.37|361.01|364.21|360.85|0
1648171090000|2022-03-25 01:18:10|364.37|361.01|364.21|360.85|364.37|361.01|364.21|360.85|0
1648171100000|2022-03-25 01:18:20|364.37|361.01|364.21|360.85|364.37|361.01|364.21|360.85|0
1648171110000|2022-03-25 01:18:30|364.37|361.01|364.46|361.1|364.46|361.1|364.37|361.01|0
1648171120000|2022-03-25 01:18:40|364.37|361.01|364.37|361.01|364.53|361.17|364.37|361.01|0
1648171130000|2022-03-25 01:18:50|364.29|360.93|364.21|360.85|364.29|360.93|364.21|360.85|0
1648171140000|2022-03-25 01:19:00|364.13|360.77|364.21|360.85|364.21|360.85|364.13|360.77|0
1648171150000|2022-03-25 01:19:10|364.37|361.01|364.21|360.85|364.37|361.01|364.21|360.85|0
1648171160000|2022-03-25 01:19:20|364.05|360.69|364.05|360.69|364.05|360.69|364.05|360.69|0
1648171200000|2022-03-25 01:20:00|363.89|360.53|364.05|360.69|364.05|360.69|363.89|360.53|0
1648171210000|2022-03-25 01:20:10|364.21|360.85|364.21|360.85|364.21|360.85|364.21|360.85|0
1648171220000|2022-03-25 01:20:20|364.13|360.77|364.13|360.77|364.21|360.85|364.13|360.77|0
1648171230000|2022-03-25 01:20:30|364.21|360.85|364.21|360.85|364.21|360.85|364.21|360.85|0
1648171240000|2022-03-25 01:20:40|364.13|360.77|364.37|361.01|364.37|361.01|364.13|360.77|0
1648171250000|2022-03-25 01:20:50|364.29|360.93|364.29|360.93|364.37|361.01|364.29|360.93|0
1648171260000|2022-03-25 01:21:00|364.37|361.01|364.46|361.1|364.46|361.1|364.37|361.01|0
1648171270000|2022-03-25 01:21:10|364.53|361.17|364.7|361.34|364.7|361.34|364.53|361.17|0
1648171280000|2022-03-25 01:21:20|364.78|361.42|364.78|361.42|364.78|361.42|364.78|361.42|0
1648171290000|2022-03-25 01:21:30|364.86|361.5|365.02|361.66|365.02|361.66|364.86|361.5|0
1648171300000|2022-03-25 01:21:40|364.94|361.58|364.94|361.58|364.94|361.58|364.94|361.58|0
1648171310000|2022-03-25 01:21:50|364.86|361.5|364.86|361.5|365.02|361.66|364.86|361.5|0
1648171320000|2022-03-25 01:22:00|365.18|361.82|365.02|361.66|365.18|361.82|365.02|361.66|0
1648171330000|2022-03-25 01:22:10|364.86|361.5|364.69|361.33|364.94|361.58|364.69|361.33|0
1648171340000|2022-03-25 01:22:20|364.86|361.5|364.86|361.5|364.86|361.5|364.78|361.42|0
1648171350000|2022-03-25 01:22:30|364.94|361.58|365.26|361.9|365.26|361.9|364.94|361.58|0
1648171360000|2022-03-25 01:22:40|365.18|361.82|365.18|361.82|365.18|361.82|365.18|361.82|0
1648171370000|2022-03-25 01:22:50|365.26|361.9|365.34|361.98|365.34|361.98|365.26|361.9|0
1648171380000|2022-03-25 01:23:00|365.18|361.82|365.18|361.82|365.18|361.82|365.18|361.82|0
1648171390000|2022-03-25 01:23:10|365.34|361.98|365.34|361.98|365.34|361.98|365.34|361.98|0
1648171400000|2022-03-25 01:23:20|365.67|362.31|365.5|362.14|365.67|362.31|365.5|362.14|0
1648171410000|2022-03-25 01:23:30|365.18|361.82|365.18|361.82|365.18|361.82|365.18|361.82|0
1648171430000|2022-03-25 01:23:50|365.26|361.9|365.34|361.98|365.34|361.98|365.26|361.9|0
1648171440000|2022-03-25 01:24:00|365.43|362.07|365.34|361.98|365.43|362.07|365.34|361.98|0
1648171450000|2022-03-25 01:24:10|365.18|361.82|365.18|361.82|365.26|361.9|365.1|361.74|0
1648171460000|2022-03-25 01:24:20|365.34|361.98|365.43|362.07|365.43|362.07|365.34|361.98|0
1648171470000|2022-03-25 01:24:30|365.34|361.98|365.02|361.66|365.34|361.98|365.02|361.66|0
1648171480000|2022-03-25 01:24:40|365.18|361.82|364.69|361.33|365.18|361.82|364.69|361.33|0
1648171490000|2022-03-25 01:24:50|364.53|361.17|364.94|361.58|365.02|361.66|364.53|361.17|0
1648171500000|2022-03-25 01:25:00|364.86|361.5|364.53|361.17|364.86|361.5|364.53|361.17|0
1648171510000|2022-03-25 01:25:10|364.69|361.33|364.69|361.33|364.69|361.33|364.69|361.33|0
1648171520000|2022-03-25 01:25:20|364.86|361.5|364.69|361.33|364.86|361.5|364.69|361.33|0
1648171530000|2022-03-25 01:25:30|364.78|361.42|364.69|361.33|364.78|361.42|364.69|361.33|0
1648171540000|2022-03-25 01:25:40|364.78|361.42|364.53|361.17|364.78|361.42|364.53|361.17|0
1648171560000|2022-03-25 01:26:00|364.69|361.33|364.78|361.42|364.78|361.42|364.69|361.33|0
1648171570000|2022-03-25 01:26:10|364.86|361.5|364.86|361.5|364.86|361.5|364.86|361.5|0
1648171580000|2022-03-25 01:26:20|364.69|361.33|364.69|361.33|364.69|361.33|364.69|361.33|0
1648171590000|2022-03-25 01:26:30|364.78|361.42|364.69|361.33|364.86|361.5|364.69|361.33|0
1648171600000|2022-03-25 01:26:40|364.85|361.49|364.69|361.33|364.85|361.49|364.69|361.33|0
1648171610000|2022-03-25 01:26:50|364.85|361.49|364.85|361.49|364.85|361.49|364.85|361.49|0
1648171620000|2022-03-25 01:27:00|364.69|361.33|364.85|361.49|364.85|361.49|364.69|361.33|0
1648171630000|2022-03-25 01:27:10|364.78|361.42|364.69|361.33|364.78|361.42|364.69|361.33|0
1648171640000|2022-03-25 01:27:20|364.53|361.17|364.37|361.01|364.53|361.17|364.37|361.01|0
1648171650000|2022-03-25 01:27:30|364.53|361.17|364.53|361.17|364.53|361.17|364.45|361.09|0
1648171660000|2022-03-25 01:27:40|364.37|361.01|364.21|360.85|364.37|361.01|364.21|360.85|0
1648171680000|2022-03-25 01:28:00|364.13|360.77|364.13|360.77|364.21|360.85|364.13|360.77|0
1648171690000|2022-03-25 01:28:10|364.21|360.85|364.21|360.85|364.21|360.85|364.21|360.85|0
1648171700000|2022-03-25 01:28:20|364.29|360.93|363.88|360.52|364.29|360.93|363.88|360.52|0
1648171720000|2022-03-25 01:28:40|363.72|360.36|363.88|360.52|363.97|360.61|363.72|360.36|0
1648171730000|2022-03-25 01:28:50|364.05|360.69|364.05|360.69|364.05|360.69|364.05|360.69|0
1648171740000|2022-03-25 01:29:00|363.97|360.61|364.05|360.69|364.05|360.69|363.97|360.61|0
1648171750000|2022-03-25 01:29:10|363.97|360.61|364.05|360.69|364.05|360.69|363.97|360.61|0
1648171760000|2022-03-25 01:29:20|363.88|360.52|363.88|360.52|363.88|360.52|363.88|360.52|0
1648171770000|2022-03-25 01:29:30|363.81|360.45|363.81|360.45|363.88|360.52|363.81|360.45|0
1648171780000|2022-03-25 01:29:40|363.88|360.52|363.56|360.2|363.88|360.52|363.56|360.2|0
1648171790000|2022-03-25 01:29:50|363.4|360.04|363.56|360.2|363.56|360.2|363.4|360.04|0
1648171800000|2022-03-25 01:30:00|363.72|360.36|363.72|360.36|363.88|360.52|363.72|360.36|0
1648171810000|2022-03-25 01:30:10|363.56|360.2|363.56|360.2|363.56|360.2|363.4|360.04|0
1648171820000|2022-03-25 01:30:20|363.4|360.04|363.56|360.2|363.56|360.2|363.4|360.04|0
1648171830000|2022-03-25 01:30:30|363.4|360.04|363.48|360.12|363.48|360.12|363.4|360.04|0
1648171840000|2022-03-25 01:30:40|363.56|360.2|363.56|360.2|363.56|360.2|363.56|360.2|0
1648171850000|2022-03-25 01:30:50|363.72|360.36|363.72|360.36|363.72|360.36|363.72|360.36|0
1648171860000|2022-03-25 01:31:00|363.88|360.52|364.04|360.68|364.04|360.68|363.88|360.52|0
1648171870000|2022-03-25 01:31:10|364.21|360.85|364.04|360.68|364.21|360.85|364.04|360.68|0
1648171880000|2022-03-25 01:31:20|363.88|360.52|363.88|360.52|363.88|360.52|363.88|360.52|0
1648171900000|2022-03-25 01:31:40|364.04|360.68|364.04|360.68|364.04|360.68|364.04|360.68|0
1648171910000|2022-03-25 01:31:50|364.21|360.85|364.37|361.01|364.53|361.17|364.21|360.85|0
1648171920000|2022-03-25 01:32:00|364.45|361.09|364.53|361.17|364.53|361.17|364.45|361.09|0
1648171930000|2022-03-25 01:32:10|364.37|361.01|364.29|360.93|364.37|361.01|364.29|360.93|0
1648171940000|2022-03-25 01:32:20|364.37|361.01|364.37|361.01|364.37|361.01|364.37|361.01|0
1648171950000|2022-03-25 01:32:30|364.53|361.17|364.53|361.17|364.53|361.17|364.53|361.17|0
1648171960000|2022-03-25 01:32:40|364.37|361.01|364.21|360.85|364.37|361.01|364.21|360.85|0
1648171970000|2022-03-25 01:32:50|364.04|360.68|364.21|360.85|364.21|360.85|364.04|360.68|0
1648171980000|2022-03-25 01:33:00|364.04|360.68|363.97|360.61|364.04|360.68|363.97|360.61|0
1648171990000|2022-03-25 01:33:10|364.04|360.68|363.88|360.52|364.04|360.68|363.88|360.52|0
1648172010000|2022-03-25 01:33:30|364.04|360.68|364.04|360.68|364.13|360.77|364.04|360.68|0
1648172030000|2022-03-25 01:33:50|364.2|360.84|363.88|360.52|364.2|360.84|363.88|360.52|0
1648172040000|2022-03-25 01:34:00|364.04|360.68|364.04|360.68|364.2|360.84|364.04|360.68|0
1648172050000|2022-03-25 01:34:10|364.13|360.77|363.88|360.52|364.13|360.77|363.88|360.52|0
1648172060000|2022-03-25 01:34:20|363.97|360.61|364.04|360.68|364.04|360.68|363.97|360.61|0
1648172070000|2022-03-25 01:34:30|363.88|360.52|363.88|360.52|363.88|360.52|363.88|360.52|0
1648172080000|2022-03-25 01:34:40|363.72|360.36|363.88|360.52|363.88|360.52|363.72|360.36|0
1648172090000|2022-03-25 01:34:50|363.97|360.61|363.72|360.36|363.97|360.61|363.72|360.36|0
1648172100000|2022-03-25 01:35:00|363.56|360.2|363.56|360.2|363.56|360.2|363.4|360.04|0
1648172110000|2022-03-25 01:35:10|363.4|360.04|363.4|360.04|363.56|360.2|363.4|360.04|0
1648172150000|2022-03-25 01:35:50|363.56|360.2|363.72|360.36|363.72|360.36|363.56|360.2|0
1648172160000|2022-03-25 01:36:00|363.88|360.52|363.88|360.52|363.88|360.52|363.88|360.52|0
1648172170000|2022-03-25 01:36:10|364.2|360.84|364.2|360.84|364.2|360.84|364.2|360.84|0
1648172180000|2022-03-25 01:36:20|364.04|360.68|364.04|360.68|364.04|360.68|364.04|360.68|0
1648172190000|2022-03-25 01:36:30|364.13|360.77|364.13|360.77|364.13|360.77|364.04|360.68|0
1648172200000|2022-03-25 01:36:40|364.04|360.68|364.04|360.68|364.13|360.77|364.04|360.68|0
1648172210000|2022-03-25 01:36:50|364.2|360.84|364.04|360.68|364.2|360.84|364.04|360.68|0
1648172220000|2022-03-25 01:37:00|363.96|360.6|363.96|360.6|363.96|360.6|363.88|360.52|0
1648172230000|2022-03-25 01:37:10|364.04|360.68|364.04|360.68|364.04|360.68|363.88|360.52|0
1648172240000|2022-03-25 01:37:20|363.96|360.6|363.88|360.52|363.96|360.6|363.88|360.52|0
1648172250000|2022-03-25 01:37:30|363.96|360.6|364.04|360.68|364.04|360.68|363.96|360.6|0
1648172260000|2022-03-25 01:37:40|363.96|360.6|363.88|360.52|364.04|360.68|363.88|360.52|0
1648172280000|2022-03-25 01:38:00|363.96|360.6|363.88|360.52|363.96|360.6|363.88|360.52|0
1648172290000|2022-03-25 01:38:10|364.04|360.68|364.04|360.68|364.04|360.68|364.04|360.68|0
1648172300000|2022-03-25 01:38:20|364.2|360.84|364.36|361|364.36|361|364.2|360.84|0
1648172310000|2022-03-25 01:38:30|364.2|360.84|364.2|360.84|364.2|360.84|364.2|360.84|0
1648172320000|2022-03-25 01:38:40|364.04|360.68|363.88|360.52|364.04|360.68|363.88|360.52|0
1648172330000|2022-03-25 01:38:50|363.72|360.36|363.72|360.36|363.72|360.36|363.72|360.36|0
1648172340000|2022-03-25 01:39:00|363.39|360.03|363.72|360.36|363.72|360.36|363.39|360.03|0
1648172350000|2022-03-25 01:39:10|363.56|360.2|363.72|360.36|363.72|360.36|363.56|360.2|0
1648172370000|2022-03-25 01:39:30|363.64|360.28|363.72|360.36|363.72|360.36|363.56|360.2|0
1648172380000|2022-03-25 01:39:40|364.04|360.68|364.04|360.68|364.04|360.68|364.04|360.68|0
1648172390000|2022-03-25 01:39:50|363.96|360.6|363.88|360.52|363.96|360.6|363.88|360.52|0
1648172400000|2022-03-25 01:40:00|363.8|360.44|363.88|360.52|363.88|360.52|363.72|360.36|0
1648172410000|2022-03-25 01:40:10|364.04|360.68|364.04|360.68|364.04|360.68|364.04|360.68|0
1648172420000|2022-03-25 01:40:20|363.88|360.52|363.72|360.36|363.88|360.52|363.72|360.36|0
1648172430000|2022-03-25 01:40:30|363.88|360.52|363.88|360.52|363.96|360.6|363.88|360.52|0
1648172460000|2022-03-25 01:41:00|363.72|360.36|363.72|360.36|363.72|360.36|363.72|360.36|0
1648172470000|2022-03-25 01:41:10|363.88|360.52|363.88|360.52|363.88|360.52|363.88|360.52|0
1648172480000|2022-03-25 01:41:20|363.72|360.36|363.72|360.36|363.72|360.36|363.72|360.36|0
1648172490000|2022-03-25 01:41:30|363.88|360.52|363.72|360.36|363.88|360.52|363.72|360.36|0
1648172500000|2022-03-25 01:41:40|363.56|360.2|363.56|360.2|363.56|360.2|363.56|360.2|0
1648172510000|2022-03-25 01:41:50|363.39|360.03|363.39|360.03|363.39|360.03|363.39|360.03|0
1648172520000|2022-03-25 01:42:00|363.56|360.2|363.39|360.03|363.56|360.2|363.39|360.03|0
1648172530000|2022-03-25 01:42:10|363.23|359.87|363.39|360.03|363.39|360.03|363.23|359.87|0
1648172540000|2022-03-25 01:42:20|363.56|360.2|363.88|360.52|363.88|360.52|363.56|360.2|0
1648172550000|2022-03-25 01:42:30|363.8|360.44|363.8|360.44|363.8|360.44|363.8|360.44|0
1648172560000|2022-03-25 01:42:40|363.88|360.52|363.88|360.52|363.88|360.52|363.88|360.52|0
1648172570000|2022-03-25 01:42:50|363.72|360.36|363.72|360.36|363.88|360.52|363.72|360.36|0
1648172580000|2022-03-25 01:43:00|363.88|360.52|363.72|360.36|363.88|360.52|363.72|360.36|0
1648172590000|2022-03-25 01:43:10|363.8|360.44|363.88|360.52|363.88|360.52|363.8|360.44|0
1648172600000|2022-03-25 01:43:20|363.72|360.36|363.8|360.44|363.88|360.52|363.72|360.36|0
1648172610000|2022-03-25 01:43:30|363.72|360.36|363.55|360.19|363.72|360.36|363.55|360.19|0
1648172620000|2022-03-25 01:43:40|363.48|360.12|363.55|360.19|363.55|360.19|363.48|360.12|0
1648172630000|2022-03-25 01:43:50|363.39|360.03|363.39|360.03|363.48|360.12|363.39|360.03|0
1648172640000|2022-03-25 01:44:00|363.23|359.87|363.23|359.87|363.23|359.87|363.23|359.87|0
1648172650000|2022-03-25 01:44:10|363.15|359.79|363.39|360.03|363.39|360.03|363.15|359.79|0
1648172660000|2022-03-25 01:44:20|363.23|359.87|363.07|359.71|363.23|359.87|363.07|359.71|0
1648172670000|2022-03-25 01:44:30|362.91|359.55|362.91|359.55|362.91|359.55|362.91|359.55|0
1648172680000|2022-03-25 01:44:40|363.07|359.71|363.07|359.71|363.07|359.71|363.07|359.71|0
1648172690000|2022-03-25 01:44:50|362.91|359.55|362.83|359.47|362.91|359.55|362.83|359.47|0
1648172700000|2022-03-25 01:45:00|362.75|359.39|362.75|359.39|362.75|359.39|362.59|359.23|0
1648172710000|2022-03-25 01:45:10|362.67|359.31|362.67|359.31|362.67|359.31|362.67|359.31|0
1648172720000|2022-03-25 01:45:20|362.75|359.39|362.67|359.31|362.75|359.39|362.59|359.23|0
1648172730000|2022-03-25 01:45:30|362.75|359.39|362.91|359.55|362.91|359.55|362.75|359.39|0
1648172740000|2022-03-25 01:45:40|362.83|359.47|362.75|359.39|362.83|359.47|362.75|359.39|0
1648172750000|2022-03-25 01:45:50|362.59|359.23|362.75|359.39|362.75|359.39|362.59|359.23|0
1648172760000|2022-03-25 01:46:00|362.59|359.23|362.59|359.23|362.59|359.23|362.59|359.23|0
1648172780000|2022-03-25 01:46:20|362.58|359.22|362.75|359.39|362.75|359.39|362.58|359.22|0
1648172790000|2022-03-25 01:46:30|362.83|359.47|362.75|359.39|362.83|359.47|362.75|359.39|0
1648172800000|2022-03-25 01:46:40|362.91|359.55|362.91|359.55|362.91|359.55|362.91|359.55|0
1648172820000|2022-03-25 01:47:00|363.07|359.71|363.07|359.71|363.07|359.71|363.07|359.71|0
1648172830000|2022-03-25 01:47:10|362.91|359.55|362.91|359.55|362.91|359.55|362.91|359.55|0
1648172850000|2022-03-25 01:47:30|362.99|359.63|362.91|359.55|362.99|359.63|362.91|359.55|0
1648172860000|2022-03-25 01:47:40|363.07|359.71|363.07|359.71|363.07|359.71|363.07|359.71|0
1648172870000|2022-03-25 01:47:50|363.23|359.87|363.23|359.87|363.23|359.87|363.23|359.87|0
1648172880000|2022-03-25 01:48:00|363.07|359.71|363.07|359.71|363.23|359.87|363.07|359.71|0
1648172890000|2022-03-25 01:48:10|363.23|359.87|363.23|359.87|363.23|359.87|363.23|359.87|0
1648172900000|2022-03-25 01:48:20|363.07|359.71|363.07|359.71|363.07|359.71|363.07|359.71|0
1648172910000|2022-03-25 01:48:30|363.23|359.87|363.23|359.87|363.23|359.87|363.23|359.87|0
1648172920000|2022-03-25 01:48:40|363.31|359.95|363.39|360.03|363.39|360.03|363.31|359.95|0
1648172940000|2022-03-25 01:49:00|363.23|359.87|363.23|359.87|363.23|359.87|363.15|359.79|0
1648172950000|2022-03-25 01:49:10|363.15|359.79|363.15|359.79|363.15|359.79|363.15|359.79|0
1648172960000|2022-03-25 01:49:20|363.23|359.87|363.23|359.87|363.23|359.87|363.23|359.87|0
1648172970000|2022-03-25 01:49:30|363.39|360.03|363.23|359.87|363.39|360.03|363.23|359.87|0
1648172980000|2022-03-25 01:49:40|363.07|359.71|363.07|359.71|363.07|359.71|363.07|359.71|0
1648173020000|2022-03-25 01:50:20|362.91|359.55|362.83|359.47|362.91|359.55|362.83|359.47|0
1648173030000|2022-03-25 01:50:30|362.91|359.55|362.91|359.55|362.91|359.55|362.91|359.55|0
1648173060000|2022-03-25 01:51:00|362.74|359.38|362.74|359.38|362.74|359.38|362.74|359.38|0
1648173070000|2022-03-25 01:51:10|362.91|359.55|362.67|359.31|362.91|359.55|362.67|359.31|0
1648173080000|2022-03-25 01:51:20|362.58|359.22|362.74|359.38|362.74|359.38|362.58|359.22|0
1648173090000|2022-03-25 01:51:30|362.58|359.22|362.42|359.06|362.58|359.22|362.42|359.06|0
1648173100000|2022-03-25 01:51:40|362.1|358.74|361.62|358.26|362.1|358.74|361.62|358.26|0
1648173110000|2022-03-25 01:51:50|361.78|358.42|360.65|357.29|361.78|358.42|360.65|357.29|0
1648173120000|2022-03-25 01:52:00|360.17|356.81|360.33|356.97|360.33|356.97|360.17|356.81|0
1648173130000|2022-03-25 01:52:10|360.49|357.13|360.49|357.13|360.49|357.13|360.33|356.97|0
1648173140000|2022-03-25 01:52:20|360.33|356.97|360.17|356.81|360.33|356.97|360.17|356.81|0
1648173150000|2022-03-25 01:52:30|360.01|356.65|359.69|356.33|360.01|356.65|359.53|356.17|0
1648173160000|2022-03-25 01:52:40|359.85|356.49|359.13|355.77|359.85|356.49|359.13|355.77|0
1648173170000|2022-03-25 01:52:50|359.2|355.84|359.2|355.84|359.2|355.84|359.2|355.84|0
1648173180000|2022-03-25 01:53:00|359.13|355.77|359.2|355.84|359.2|355.84|359.13|355.77|0
1648173190000|2022-03-25 01:53:10|359.13|355.77|359.2|355.84|359.2|355.84|359.13|355.77|0
1648173200000|2022-03-25 01:53:20|359.04|355.68|358.4|355.04|359.04|355.68|358.24|354.88|0
1648173210000|2022-03-25 01:53:30|358.56|355.2|358.24|354.88|358.56|355.2|358.24|354.88|0
1648173220000|2022-03-25 01:53:40|358.4|355.04|358.4|355.04|358.4|355.04|358.24|354.88|0
1648173230000|2022-03-25 01:53:50|358.56|355.2|358.4|355.04|358.56|355.2|358.4|355.04|0
1648173240000|2022-03-25 01:54:00|358.17|354.81|358.24|354.88|358.24|354.88|358.17|354.81|0
1648173250000|2022-03-25 01:54:10|357.44|354.08|356.32|352.96|357.44|354.08|356.32|352.96|0
1648173260000|2022-03-25 01:54:20|356.16|352.8|354.73|351.37|356.16|352.8|354.73|351.37|0
1648173270000|2022-03-25 01:54:30|354.41|351.05|355.21|351.85|355.21|351.85|354.41|351.05|0
1648173280000|2022-03-25 01:54:40|355.37|352.01|355.37|352.01|355.69|352.33|355.37|352.01|0
1648173290000|2022-03-25 01:54:50|355.13|351.77|354.73|351.37|355.13|351.77|354.57|351.21|0
1648173300000|2022-03-25 01:55:00|354.89|351.53|354.57|351.21|354.89|351.53|354.09|350.73|0
1648173310000|2022-03-25 01:55:10|354.89|351.53|355.05|351.69|355.21|351.85|354.89|351.53|0
1648173320000|2022-03-25 01:55:20|355.21|351.85|355.13|351.77|355.37|352.01|355.13|351.77|0
1648173330000|2022-03-25 01:55:30|355.05|351.69|354.89|351.53|355.05|351.69|354.89|351.53|0
1648173340000|2022-03-25 01:55:40|355.05|351.69|355.37|352.01|355.37|352.01|354.89|351.53|0
1648173350000|2022-03-25 01:55:50|355.21|351.85|354.89|351.53|355.37|352.01|354.89|351.53|0
1648173360000|2022-03-25 01:56:00|355.05|351.69|355.05|351.69|355.05|351.69|354.89|351.53|0
1648173370000|2022-03-25 01:56:10|354.89|351.53|354.41|351.05|354.89|351.53|354.41|351.05|0
1648173380000|2022-03-25 01:56:20|354.73|351.37|354.57|351.21|354.73|351.37|354.57|351.21|0
1648173390000|2022-03-25 01:56:30|354.89|351.53|355.37|352.01|355.37|352.01|354.89|351.53|0
1648173410000|2022-03-25 01:56:50|355.84|352.48|355.69|352.33|355.84|352.48|355.69|352.33|0
1648173420000|2022-03-25 01:57:00|355.53|352.17|355.53|352.17|355.69|352.33|355.53|352.17|0
1648173430000|2022-03-25 01:57:10|355.69|352.33|356|352.64|356|352.64|355.69|352.33|0
1648173440000|2022-03-25 01:57:20|356.16|352.8|356.16|352.8|356.32|352.96|356.16|352.8|0
1648173450000|2022-03-25 01:57:30|356.48|353.12|356.32|352.96|356.48|353.12|356.25|352.89|0
1648173460000|2022-03-25 01:57:40|356.48|353.12|356.48|353.12|356.48|353.12|356.48|353.12|0
1648173470000|2022-03-25 01:57:50|356.57|353.21|356.48|353.12|356.64|353.28|356.48|353.12|0
1648173480000|2022-03-25 01:58:00|356.32|352.96|356.41|353.05|356.41|353.05|356.32|352.96|0
1648173490000|2022-03-25 01:58:10|356.32|352.96|356.32|352.96|356.32|352.96|356.32|352.96|0
1648173500000|2022-03-25 01:58:20|356.25|352.89|356.41|353.05|356.41|353.05|356.25|352.89|0
1648173510000|2022-03-25 01:58:30|356.32|352.96|356.8|353.44|356.8|353.44|356.32|352.96|0
1648173520000|2022-03-25 01:58:40|356.73|353.37|356.73|353.37|356.73|353.37|356.73|353.37|0
1648173530000|2022-03-25 01:58:50|356.8|353.44|356.96|353.6|356.96|353.6|356.8|353.44|0
1648173540000|2022-03-25 01:59:00|356.8|353.44|356.64|353.28|356.8|353.44|356.48|353.12|0
1648173550000|2022-03-25 01:59:10|356.72|353.36|356.64|353.28|356.72|353.36|356.64|353.28|0
1648173560000|2022-03-25 01:59:20|356.48|353.12|356.41|353.05|356.57|353.21|356.41|353.05|0
1648173570000|2022-03-25 01:59:30|356.48|353.12|356.64|353.28|356.64|353.28|356.48|353.12|0
1648173580000|2022-03-25 01:59:40|356.48|353.12|356.41|353.05|356.48|353.12|356.41|353.05|0
1648173590000|2022-03-25 01:59:50|356.32|352.96|356.41|353.05|356.41|353.05|356.32|352.96|0
1648173600000|2022-03-25 02:00:00|356.48|353.12|356.64|353.28|356.64|353.28|356.48|353.12|0
1648173610000|2022-03-25 02:00:10|356.48|353.12|356.48|353.12|356.48|353.12|356.48|353.12|0
1648173630000|2022-03-25 02:00:30|356.64|353.28|356.48|353.12|356.64|353.28|356.48|353.12|0
1648173640000|2022-03-25 02:00:40|356.64|353.28|356.88|353.52|356.88|353.52|356.64|353.28|0
1648173650000|2022-03-25 02:00:50|356.96|353.6|356.96|353.6|356.96|353.6|356.96|353.6|0
1648173660000|2022-03-25 02:01:00|356.64|353.28|356.8|353.44|356.88|353.52|356.64|353.28|0
1648173670000|2022-03-25 02:01:10|356.64|353.28|356.56|353.2|356.64|353.28|356.48|353.12|0
1648173680000|2022-03-25 02:01:20|356.48|353.12|356.48|353.12|356.48|353.12|356.48|353.12|0
1648173690000|2022-03-25 02:01:30|356.8|353.44|356.8|353.44|356.8|353.44|356.8|353.44|0
1648173700000|2022-03-25 02:01:40|356.64|353.28|356.64|353.28|356.64|353.28|356.64|353.28|0
1648173720000|2022-03-25 02:02:00|356.8|353.44|356.96|353.6|357.12|353.76|356.8|353.44|0
1648173730000|2022-03-25 02:02:10|357.04|353.68|356.96|353.6|357.12|353.76|356.96|353.6|0
1648173740000|2022-03-25 02:02:20|357.04|353.68|356.96|353.6|357.04|353.68|356.96|353.6|0
1648173760000|2022-03-25 02:02:40|357.12|353.76|356.96|353.6|357.12|353.76|356.96|353.6|0
1648173770000|2022-03-25 02:02:50|356.8|353.44|356.96|353.6|356.96|353.6|356.8|353.44|0
1648173780000|2022-03-25 02:03:00|356.88|353.52|356.8|353.44|356.88|353.52|356.56|353.2|0
1648173790000|2022-03-25 02:03:10|356.64|353.28|356.64|353.28|356.64|353.28|356.64|353.28|0
1648173800000|2022-03-25 02:03:20|356.8|353.44|356.8|353.44|356.8|353.44|356.8|353.44|0
1648173810000|2022-03-25 02:03:30|356.64|353.28|356.64|353.28|356.64|353.28|356.64|353.28|0
1648173820000|2022-03-25 02:03:40|356.8|353.44|356.8|353.44|356.8|353.44|356.8|353.44|0
1648173830000|2022-03-25 02:03:50|356.96|353.6|356.96|353.6|356.96|353.6|356.96|353.6|0
1648173840000|2022-03-25 02:04:00|356.88|353.52|357.12|353.76|357.12|353.76|356.88|353.52|0
1648173850000|2022-03-25 02:04:10|357.2|353.84|357.12|353.76|357.2|353.84|357.12|353.76|0
1648173860000|2022-03-25 02:04:20|357.04|353.68|357.12|353.76|357.28|353.92|357.04|353.68|0
1648173870000|2022-03-25 02:04:30|357.28|353.92|357.44|354.08|357.44|354.08|357.28|353.92|0
1648173890000|2022-03-25 02:04:50|357.28|353.92|357.52|354.16|357.52|354.16|357.28|353.92|0
1648173900000|2022-03-25 02:05:00|357.6|354.24|357.6|354.24|357.6|354.24|357.6|354.24|0
1648173910000|2022-03-25 02:05:10|357.44|354.08|357.44|354.08|357.44|354.08|357.44|354.08|0
1648173920000|2022-03-25 02:05:20|357.6|354.24|357.44|354.08|357.6|354.24|357.44|354.08|0
1648173930000|2022-03-25 02:05:30|357.28|353.92|357.12|353.76|357.28|353.92|357.12|353.76|0
1648173940000|2022-03-25 02:05:40|357.28|353.92|356.8|353.44|357.28|353.92|356.8|353.44|0
1648173950000|2022-03-25 02:05:50|356.96|353.6|357.04|353.68|357.04|353.68|356.96|353.6|0
1648173960000|2022-03-25 02:06:00|357.12|353.76|357.28|353.92|357.28|353.92|357.12|353.76|0
1648173970000|2022-03-25 02:06:10|357.2|353.84|357.12|353.76|357.2|353.84|356.96|353.6|0
1648173980000|2022-03-25 02:06:20|357.28|353.92|357.12|353.76|357.28|353.92|357.12|353.76|0
1648174000000|2022-03-25 02:06:40|357.2|353.84|357.12|353.76|357.2|353.84|357.12|353.76|0
1648174010000|2022-03-25 02:06:50|357.28|353.92|357.36|354|357.36|354|357.28|353.92|0
1648174020000|2022-03-25 02:07:00|357.44|354.08|357.44|354.08|357.52|354.16|357.44|354.08|0
1648174030000|2022-03-25 02:07:10|357.28|353.92|357.28|353.92|357.28|353.92|357.28|353.92|0
1648174050000|2022-03-25 02:07:30|357.44|354.08|357.6|354.24|357.6|354.24|357.44|354.08|0
1648174060000|2022-03-25 02:07:40|357.44|354.08|357.44|354.08|357.44|354.08|357.44|354.08|0
1648174070000|2022-03-25 02:07:50|357.52|354.16|357.52|354.16|357.52|354.16|357.52|354.16|0
1648174080000|2022-03-25 02:08:00|357.44|354.08|357.28|353.92|357.44|354.08|357.28|353.92|0
1648174090000|2022-03-25 02:08:10|357.2|353.84|357.44|354.08|357.44|354.08|357.2|353.84|0
1648174100000|2022-03-25 02:08:20|357.28|353.92|357.44|354.08|357.44|354.08|357.12|353.76|0
1648174110000|2022-03-25 02:08:30|357.12|353.76|357.12|353.76|357.12|353.76|357.12|353.76|0
1648174120000|2022-03-25 02:08:40|357.28|353.92|357.28|353.92|357.44|354.08|357.28|353.92|0
1648174130000|2022-03-25 02:08:50|357.44|354.08|357.44|354.08|357.44|354.08|357.28|353.92|0
1648174140000|2022-03-25 02:09:00|357.36|354|357.28|353.92|357.36|354|357.28|353.92|0
1648174150000|2022-03-25 02:09:10|357.12|353.76|357.12|353.76|357.12|353.76|356.96|353.6|0
1648174160000|2022-03-25 02:09:20|356.96|353.6|356.96|353.6|356.96|353.6|356.96|353.6|0
1648174180000|2022-03-25 02:09:40|356.8|353.44|356.8|353.44|356.8|353.44|356.8|353.44|0
1648174190000|2022-03-25 02:09:50|356.64|353.28|356.64|353.28|356.64|353.28|356.64|353.28|0
1648174200000|2022-03-25 02:10:00|356.88|353.52|357.12|353.76|357.12|353.76|356.8|353.44|0
1648174210000|2022-03-25 02:10:10|357.28|353.92|357.12|353.76|357.28|353.92|357.12|353.76|0
1648174220000|2022-03-25 02:10:20|356.8|353.44|356.8|353.44|356.8|353.44|356.8|353.44|0
1648174230000|2022-03-25 02:10:30|356.96|353.6|356.96|353.6|356.96|353.6|356.96|353.6|0
1648174240000|2022-03-25 02:10:40|357.12|353.76|356.96|353.6|357.12|353.76|356.96|353.6|0
1648174250000|2022-03-25 02:10:50|357.12|353.76|356.96|353.6|357.12|353.76|356.96|353.6|0
1648174260000|2022-03-25 02:11:00|357.12|353.76|357.12|353.76|357.12|353.76|357.04|353.68|0
1648174270000|2022-03-25 02:11:10|357.28|353.92|357.6|354.24|357.6|354.24|357.28|353.92|0
1648174310000|2022-03-25 02:11:50|357.44|354.08|357.44|354.08|357.44|354.08|357.44|354.08|0
1648174320000|2022-03-25 02:12:00|357.36|354|357.44|354.08|357.44|354.08|357.36|354|0
1648174330000|2022-03-25 02:12:10|357.6|354.24|357.44|354.08|357.6|354.24|357.44|354.08|0
1648174340000|2022-03-25 02:12:20|357.6|354.24|357.6|354.24|357.6|354.24|357.6|354.24|0
1648174360000|2022-03-25 02:12:40|357.44|354.08|357.44|354.08|357.44|354.08|357.44|354.08|0
1648174370000|2022-03-25 02:12:50|357.6|354.24|357.6|354.24|357.6|354.24|357.6|354.24|0
1648174380000|2022-03-25 02:13:00|357.44|354.08|357.6|354.24|357.6|354.24|357.44|354.08|0
1648174390000|2022-03-25 02:13:10|357.76|354.4|357.76|354.4|357.76|354.4|357.76|354.4|0
1648174410000|2022-03-25 02:13:30|357.84|354.48|357.92|354.56|357.92|354.56|357.84|354.48|0
1648174420000|2022-03-25 02:13:40|357.91|354.55|357.91|354.55|357.91|354.55|357.91|354.55|0
1648174430000|2022-03-25 02:13:50|358.07|354.71|358.07|354.71|358.07|354.71|358.07|354.71|0
1648174440000|2022-03-25 02:14:00|358|354.64|358.07|354.71|358.07|354.71|358|354.64|0
1648174450000|2022-03-25 02:14:10|358.23|354.87|358.23|354.87|358.23|354.87|358.23|354.87|0
1648174460000|2022-03-25 02:14:20|358.4|355.04|358.07|354.71|358.4|355.04|358.07|354.71|0
1648174470000|2022-03-25 02:14:30|358.23|354.87|358.23|354.87|358.23|354.87|358.16|354.8|0
1648174480000|2022-03-25 02:14:40|358.16|354.8|358.16|354.8|358.16|354.8|358.16|354.8|0
1648174490000|2022-03-25 02:14:50|358.23|354.87|358.07|354.71|358.23|354.87|358.07|354.71|0
1648174500000|2022-03-25 02:15:00|358.16|354.8|358.07|354.71|358.16|354.8|358.07|354.71|0
1648174520000|2022-03-25 02:15:20|357.91|354.55|357.75|354.39|357.91|354.55|357.75|354.39|0
1648174530000|2022-03-25 02:15:30|357.91|354.55|358.23|354.87|358.23|354.87|357.91|354.55|0
1648174540000|2022-03-25 02:15:40|358.32|354.96|358.32|354.96|358.32|354.96|358.32|354.96|0
1648174550000|2022-03-25 02:15:50|358.23|354.87|358.07|354.71|358.23|354.87|358.07|354.71|0
1648174570000|2022-03-25 02:16:10|358.16|354.8|358.07|354.71|358.23|354.87|358.07|354.71|0
1648174580000|2022-03-25 02:16:20|358.23|354.87|358.23|354.87|358.23|354.87|358.16|354.8|0
1648174590000|2022-03-25 02:16:30|358.39|355.03|358.39|355.03|358.39|355.03|358.39|355.03|0
1648174600000|2022-03-25 02:16:40|358.23|354.87|358.23|354.87|358.23|354.87|358.23|354.87|0
1648174620000|2022-03-25 02:17:00|358.16|354.8|358.07|354.71|358.16|354.8|357.75|354.39|0
1648174630000|2022-03-25 02:17:10|357.91|354.55|357.91|354.55|358|354.64|357.91|354.55|0
1648174640000|2022-03-25 02:17:20|357.84|354.48|357.75|354.39|357.84|354.48|357.75|354.39|0
1648174670000|2022-03-25 02:17:50|357.68|354.32|357.68|354.32|357.68|354.32|357.68|354.32|0
1648174680000|2022-03-25 02:18:00|357.59|354.23|357.52|354.16|357.59|354.23|357.52|354.16|0
1648174690000|2022-03-25 02:18:10|357.43|354.07|357.59|354.23|357.68|354.32|357.43|354.07|0
1648174700000|2022-03-25 02:18:20|357.52|354.16|357.52|354.16|357.52|354.16|357.52|354.16|0
1648174710000|2022-03-25 02:18:30|357.27|353.91|357.11|353.75|357.27|353.91|356.95|353.59|0
1648174720000|2022-03-25 02:18:40|357.27|353.91|357.36|354|357.43|354.07|357.27|353.91|0
1648174730000|2022-03-25 02:18:50|357.27|353.91|357.27|353.91|357.27|353.91|357.11|353.75|0
1648174740000|2022-03-25 02:19:00|357.43|354.07|357.27|353.91|357.43|354.07|357.27|353.91|0
1648174750000|2022-03-25 02:19:10|357.43|354.07|357.43|354.07|357.43|354.07|357.43|354.07|0
1648174760000|2022-03-25 02:19:20|357.52|354.16|357.36|354|357.59|354.23|357.36|354|0
1648174770000|2022-03-25 02:19:30|357.27|353.91|357.27|353.91|357.27|353.91|357.27|353.91|0
1648174780000|2022-03-25 02:19:40|357.43|354.07|357.43|354.07|357.43|354.07|357.36|354|0
1648174790000|2022-03-25 02:19:50|357.27|353.91|357.27|353.91|357.27|353.91|357.27|353.91|0
1648174800000|2022-03-25 02:20:00|357.43|354.07|357.43|354.07|357.43|354.07|357.43|354.07|0
1648174810000|2022-03-25 02:20:10|357.52|354.16|357.59|354.23|357.59|354.23|357.52|354.16|0
1648174840000|2022-03-25 02:20:40|357.75|354.39|357.91|354.55|357.91|354.55|357.75|354.39|0
1648174850000|2022-03-25 02:20:50|357.75|354.39|357.91|354.55|357.91|354.55|357.75|354.39|0
1648174860000|2022-03-25 02:21:00|357.59|354.23|357.91|354.55|357.91|354.55|357.59|354.23|0
1648174870000|2022-03-25 02:21:10|357.75|354.39|357.75|354.39|357.75|354.39|357.75|354.39|0
1648174880000|2022-03-25 02:21:20|357.68|354.32|357.75|354.39|357.75|354.39|357.68|354.32|0
1648174890000|2022-03-25 02:21:30|357.59|354.23|357.59|354.23|357.59|354.23|357.59|354.23|0
1648174900000|2022-03-25 02:21:40|357.75|354.39|357.75|354.39|357.75|354.39|357.75|354.39|0
1648174910000|2022-03-25 02:21:50|357.59|354.23|357.59|354.23|357.59|354.23|357.43|354.07|0
1648174930000|2022-03-25 02:22:10|357.91|354.55|357.91|354.55|357.91|354.55|357.91|354.55|0
1648174950000|2022-03-25 02:22:30|357.83|354.47|357.75|354.39|357.83|354.47|357.59|354.23|0
1648174960000|2022-03-25 02:22:40|357.67|354.31|357.75|354.39|357.75|354.39|357.67|354.31|0
1648174970000|2022-03-25 02:22:50|357.91|354.55|357.91|354.55|357.91|354.55|357.91|354.55|0
1648174980000|2022-03-25 02:23:00|358.07|354.71|358.07|354.71|358.07|354.71|358.07|354.71|0
1648174990000|2022-03-25 02:23:10|357.91|354.55|357.91|354.55|357.99|354.63|357.91|354.55|0
1648175020000|2022-03-25 02:23:40|358.07|354.71|358.55|355.19|358.55|355.19|358.07|354.71|0
1648175040000|2022-03-25 02:24:00|358.71|355.35|358.39|355.03|358.71|355.35|358.39|355.03|0
1648175050000|2022-03-25 02:24:10|358.55|355.19|358.39|355.03|358.55|355.19|358.39|355.03|0
1648175060000|2022-03-25 02:24:20|358.55|355.19|358.55|355.19|358.55|355.19|358.55|355.19|0
1648175070000|2022-03-25 02:24:30|358.39|355.03|358.39|355.03|358.39|355.03|358.39|355.03|0
1648175080000|2022-03-25 02:24:40|358.23|354.87|358.23|354.87|358.23|354.87|358.23|354.87|0
1648175090000|2022-03-25 02:24:50|358.31|354.95|358.39|355.03|358.55|355.19|358.31|354.95|0
1648175100000|2022-03-25 02:25:00|358.55|355.19|358.71|355.35|358.71|355.35|358.55|355.19|0
1648175110000|2022-03-25 02:25:10|358.87|355.51|358.55|355.19|358.87|355.51|358.55|355.19|0
1648175120000|2022-03-25 02:25:20|358.71|355.35|358.55|355.19|358.71|355.35|358.55|355.19|0
1648175130000|2022-03-25 02:25:30|358.63|355.27|358.71|355.35|358.71|355.35|358.55|355.19|0
1648175140000|2022-03-25 02:25:40|358.63|355.27|358.63|355.27|358.63|355.27|358.63|355.27|0
1648175150000|2022-03-25 02:25:50|358.55|355.19|358.71|355.35|358.71|355.35|358.55|355.19|0
1648175160000|2022-03-25 02:26:00|358.63|355.27|358.71|355.35|358.71|355.35|358.63|355.27|0
1648175170000|2022-03-25 02:26:10|358.55|355.19|358.63|355.27|358.63|355.27|358.55|355.19|0
1648175180000|2022-03-25 02:26:20|358.55|355.19|358.55|355.19|358.55|355.19|358.55|355.19|0
1648175190000|2022-03-25 02:26:30|358.71|355.35|358.71|355.35|358.71|355.35|358.71|355.35|0
1648175200000|2022-03-25 02:26:40|358.87|355.51|358.87|355.51|358.87|355.51|358.87|355.51|0
1648175210000|2022-03-25 02:26:50|359.03|355.67|359.19|355.83|359.19|355.83|359.03|355.67|0
1648175230000|2022-03-25 02:27:10|359.27|355.91|359.27|355.91|359.27|355.91|359.27|355.91|0
1648175240000|2022-03-25 02:27:20|359.19|355.83|359.51|356.15|359.51|356.15|359.19|355.83|0
1648175250000|2022-03-25 02:27:30|359.67|356.31|359.6|356.24|359.67|356.31|359.51|356.15|0
1648175260000|2022-03-25 02:27:40|359.51|356.15|359.51|356.15|359.51|356.15|359.35|355.99|0
1648175270000|2022-03-25 02:27:50|359.35|355.99|359.35|355.99|359.35|355.99|359.35|355.99|0
1648175280000|2022-03-25 02:28:00|359.19|355.83|359.03|355.67|359.19|355.83|359.03|355.67|0
1648175290000|2022-03-25 02:28:10|359.11|355.75|359.11|355.75|359.11|355.75|359.11|355.75|0
1648175300000|2022-03-25 02:28:20|359.03|355.67|358.87|355.51|359.03|355.67|358.87|355.51|0
1648175310000|2022-03-25 02:28:30|359.03|355.67|359.03|355.67|359.03|355.67|359.03|355.67|0
1648175340000|2022-03-25 02:29:00|358.87|355.51|359.19|355.83|359.19|355.83|358.71|355.35|0
1648175350000|2022-03-25 02:29:10|359.27|355.91|359.51|356.15|359.51|356.15|359.27|355.91|0
1648175360000|2022-03-25 02:29:20|359.35|355.99|359.35|355.99|359.35|355.99|359.35|355.99|0
1648175380000|2022-03-25 02:29:40|359.19|355.83|359.35|355.99|359.35|355.99|359.19|355.83|0
1648175390000|2022-03-25 02:29:50|359.43|356.07|359.35|355.99|359.43|356.07|359.27|355.91|0
1648175400000|2022-03-25 02:30:00|359.51|356.15|359.59|356.23|359.59|356.23|359.51|356.15|0
1648175410000|2022-03-25 02:30:10|359.51|356.15|359.67|356.31|359.67|356.31|359.51|356.15|0
1648175420000|2022-03-25 02:30:20|359.75|356.39|359.51|356.15|359.75|356.39|359.51|356.15|0
1648175440000|2022-03-25 02:30:40|359.59|356.23|359.67|356.31|359.67|356.31|359.51|356.15|0
1648175450000|2022-03-25 02:30:50|359.83|356.47|359.83|356.47|359.83|356.47|359.67|356.31|0
1648175460000|2022-03-25 02:31:00|359.67|356.31|359.67|356.31|359.67|356.31|359.67|356.31|0
1648175470000|2022-03-25 02:31:10|359.51|356.15|359.51|356.15|359.51|356.15|359.51|356.15|0
1648175480000|2022-03-25 02:31:20|359.67|356.31|359.67|356.31|359.67|356.31|359.67|356.31|0
1648175500000|2022-03-25 02:31:40|359.83|356.47|359.83|356.47|359.83|356.47|359.83|356.47|0
1648175510000|2022-03-25 02:31:50|359.67|356.31|359.35|355.99|359.67|356.31|359.35|355.99|0
1648175520000|2022-03-25 02:32:00|359.51|356.15|359.35|355.99|359.51|356.15|359.35|355.99|0
1648175530000|2022-03-25 02:32:10|359.51|356.15|359.51|356.15|359.51|356.15|359.51|356.15|0
1648175540000|2022-03-25 02:32:20|359.59|356.23|359.51|356.15|359.67|356.31|359.51|356.15|0
1648175550000|2022-03-25 02:32:30|359.83|356.47|359.75|356.39|359.83|356.47|359.75|356.39|0
1648175560000|2022-03-25 02:32:40|359.67|356.31|359.67|356.31|359.67|356.31|359.67|356.31|0
1648175580000|2022-03-25 02:33:00|359.99|356.63|359.99|356.63|359.99|356.63|359.99|356.63|0
1648175590000|2022-03-25 02:33:10|360.31|356.95|360.47|357.11|360.47|357.11|360.31|356.95|0
1648175600000|2022-03-25 02:33:20|360.4|357.04|360.63|357.27|360.63|357.27|360.4|357.04|0
1648175610000|2022-03-25 02:33:30|360.47|357.11|360.47|357.11|360.47|357.11|360.47|357.11|0
1648175640000|2022-03-25 02:34:00|360.31|356.95|360.31|356.95|360.31|356.95|360.31|356.95|0
1648175650000|2022-03-25 02:34:10|359.99|356.63|359.99|356.63|359.99|356.63|359.99|356.63|0
1648175660000|2022-03-25 02:34:20|360.07|356.71|360.15|356.79|360.15|356.79|360.07|356.71|0
1648175670000|2022-03-25 02:34:30|359.99|356.63|359.99|356.63|360.07|356.71|359.99|356.63|0
1648175680000|2022-03-25 02:34:40|359.91|356.55|359.83|356.47|359.99|356.63|359.83|356.47|0
1648175690000|2022-03-25 02:34:50|359.67|356.31|359.51|356.15|359.67|356.31|359.51|356.15|0
1648175700000|2022-03-25 02:35:00|359.67|356.31|359.67|356.31|359.67|356.31|359.67|356.31|0
1648175710000|2022-03-25 02:35:10|359.99|356.63|359.83|356.47|359.99|356.63|359.83|356.47|0
1648175720000|2022-03-25 02:35:20|359.75|356.39|359.75|356.39|359.75|356.39|359.75|356.39|0
1648175730000|2022-03-25 02:35:30|359.67|356.31|359.67|356.31|359.67|356.31|359.67|356.31|0
1648175740000|2022-03-25 02:35:40|359.51|356.15|359.35|355.99|359.51|356.15|359.35|355.99|0
1648175750000|2022-03-25 02:35:50|359.51|356.15|359.51|356.15|359.51|356.15|359.35|355.99|0
1648175760000|2022-03-25 02:36:00|359.19|355.83|359.19|355.83|359.19|355.83|359.19|355.83|0
1648175770000|2022-03-25 02:36:10|359.27|355.91|359.35|355.99|359.35|355.99|359.27|355.91|0
1648175780000|2022-03-25 02:36:20|359.43|356.07|359.51|356.15|359.51|356.15|359.43|356.07|0
1648175790000|2022-03-25 02:36:30|359.67|356.31|359.83|356.47|359.83|356.47|359.67|356.31|0
1648175800000|2022-03-25 02:36:40|359.99|356.63|359.99|356.63|359.99|356.63|359.91|356.55|0
1648175810000|2022-03-25 02:36:50|359.83|356.47|359.51|356.15|359.83|356.47|359.51|356.15|0
1648175820000|2022-03-25 02:37:00|359.19|355.83|359.19|355.83|359.19|355.83|359.19|355.83|0
1648175830000|2022-03-25 02:37:10|358.87|355.51|358.71|355.35|358.87|355.51|358.71|355.35|0
1648175840000|2022-03-25 02:37:20|358.55|355.19|358.55|355.19|358.55|355.19|358.55|355.19|0
1648175850000|2022-03-25 02:37:30|358.63|355.27|358.55|355.19|358.63|355.27|358.55|355.19|0
1648175860000|2022-03-25 02:37:40|358.71|355.35|358.55|355.19|358.71|355.35|358.55|355.19|0
1648175870000|2022-03-25 02:37:50|358.63|355.27|358.55|355.19|358.63|355.27|358.55|355.19|0
1648175880000|2022-03-25 02:38:00|358.63|355.27|358.71|355.35|358.71|355.35|358.63|355.27|0
1648175890000|2022-03-25 02:38:10|358.55|355.19|358.55|355.19|358.71|355.35|358.55|355.19|0
1648175930000|2022-03-25 02:38:50|358.39|355.03|358.39|355.03|358.47|355.11|358.39|355.03|0
1648175940000|2022-03-25 02:39:00|358.47|355.11|358.39|355.03|358.55|355.19|358.39|355.03|0
1648175950000|2022-03-25 02:39:10|358.47|355.11|358.39|355.03|358.47|355.11|358.39|355.03|0
1648175960000|2022-03-25 02:39:20|358.22|354.86|357.67|354.31|358.22|354.86|357.67|354.31|0
1648175970000|2022-03-25 02:39:30|357.74|354.38|357.83|354.47|357.9|354.54|357.74|354.38|0
1648175980000|2022-03-25 02:39:40|357.9|354.54|358.06|354.7|358.06|354.7|357.9|354.54|0
1648175990000|2022-03-25 02:39:50|358.22|354.86|358.22|354.86|358.22|354.86|358.22|354.86|0
1648176000000|2022-03-25 02:40:00|358.06|354.7|358.06|354.7|358.06|354.7|358.06|354.7|0
1648176010000|2022-03-25 02:40:10|357.9|354.54|357.9|354.54|357.9|354.54|357.9|354.54|0
1648176020000|2022-03-25 02:40:20|358.06|354.7|358.06|354.7|358.06|354.7|358.06|354.7|0
1648176030000|2022-03-25 02:40:30|358.22|354.86|358.31|354.95|358.31|354.95|358.22|354.86|0
1648176040000|2022-03-25 02:40:40|358.38|355.02|358.22|354.86|358.38|355.02|358.22|354.86|0
1648176060000|2022-03-25 02:41:00|358.38|355.02|358.54|355.18|358.54|355.18|358.38|355.02|0
1648176070000|2022-03-25 02:41:10|358.79|355.43|358.79|355.43|358.79|355.43|358.79|355.43|0
1648176080000|2022-03-25 02:41:20|358.7|355.34|358.86|355.5|358.86|355.5|358.7|355.34|0
1648176090000|2022-03-25 02:41:30|359.03|355.67|359.03|355.67|359.03|355.67|359.03|355.67|0
1648176100000|2022-03-25 02:41:40|358.86|355.5|358.7|355.34|358.86|355.5|358.7|355.34|0
1648176110000|2022-03-25 02:41:50|358.86|355.5|358.86|355.5|358.86|355.5|358.79|355.43|0
1648176130000|2022-03-25 02:42:10|358.79|355.43|358.79|355.43|358.79|355.43|358.79|355.43|0
1648176140000|2022-03-25 02:42:20|358.86|355.5|358.7|355.34|358.86|355.5|358.7|355.34|0
1648176160000|2022-03-25 02:42:40|358.86|355.5|359.02|355.66|359.02|355.66|358.86|355.5|0
1648176170000|2022-03-25 02:42:50|359.18|355.82|359.02|355.66|359.35|355.99|359.02|355.66|0
1648176180000|2022-03-25 02:43:00|359.18|355.82|359.18|355.82|359.18|355.82|359.18|355.82|0
1648176190000|2022-03-25 02:43:10|359.35|355.99|359.43|356.07|359.43|356.07|359.35|355.99|0
1648176200000|2022-03-25 02:43:20|359.35|355.99|359.35|355.99|359.35|355.99|359.35|355.99|0
1648176210000|2022-03-25 02:43:30|359.02|355.66|359.11|355.75|359.11|355.75|359.02|355.66|0
1648176220000|2022-03-25 02:43:40|359.02|355.66|359.18|355.82|359.18|355.82|359.02|355.66|0
1648176230000|2022-03-25 02:43:50|359.27|355.91|359.18|355.82|359.27|355.91|359.18|355.82|0
1648176240000|2022-03-25 02:44:00|359.34|355.98|359.18|355.82|359.34|355.98|359.18|355.82|0
1648176250000|2022-03-25 02:44:10|359.34|355.98|359.34|355.98|359.34|355.98|359.34|355.98|0
1648176260000|2022-03-25 02:44:20|359.27|355.91|359.11|355.75|359.27|355.91|359.11|355.75|0
1648176270000|2022-03-25 02:44:30|359.02|355.66|358.95|355.59|359.02|355.66|358.86|355.5|0
1648176280000|2022-03-25 02:44:40|358.86|355.5|358.86|355.5|358.86|355.5|358.86|355.5|0
1648176290000|2022-03-25 02:44:50|358.95|355.59|359.02|355.66|359.02|355.66|358.95|355.59|0
1648176300000|2022-03-25 02:45:00|358.95|355.59|358.86|355.5|358.95|355.59|358.86|355.5|0
1648176310000|2022-03-25 02:45:10|358.95|355.59|358.86|355.5|358.95|355.59|358.86|355.5|0
1648176320000|2022-03-25 02:45:20|358.7|355.34|358.7|355.34|358.79|355.43|358.54|355.18|0
1648176330000|2022-03-25 02:45:30|358.79|355.43|358.79|355.43|358.79|355.43|358.79|355.43|0
1648176340000|2022-03-25 02:45:40|358.86|355.5|359.02|355.66|359.11|355.75|358.86|355.5|0
1648176350000|2022-03-25 02:45:50|359.11|355.75|359.02|355.66|359.11|355.75|359.02|355.66|0
1648176360000|2022-03-25 02:46:00|359.18|355.82|359.02|355.66|359.18|355.82|359.02|355.66|0
1648176370000|2022-03-25 02:46:10|359.11|355.75|359.18|355.82|359.18|355.82|359.02|355.66|0
1648176380000|2022-03-25 02:46:20|359.27|355.91|359.27|355.91|359.27|355.91|359.27|355.91|0
1648176390000|2022-03-25 02:46:30|359.34|355.98|359.18|355.82|359.34|355.98|359.18|355.82|0
1648176400000|2022-03-25 02:46:40|359.02|355.66|359.18|355.82|359.18|355.82|359.02|355.66|0
1648176410000|2022-03-25 02:46:50|359.02|355.66|358.95|355.59|359.02|355.66|358.95|355.59|0
1648176420000|2022-03-25 02:47:00|359.02|355.66|358.86|355.5|359.02|355.66|358.86|355.5|0
1648176430000|2022-03-25 02:47:10|358.7|355.34|358.86|355.5|358.86|355.5|358.7|355.34|0
1648176480000|2022-03-25 02:48:00|359.02|355.66|358.86|355.5|359.02|355.66|358.86|355.5|0
1648176490000|2022-03-25 02:48:10|359.02|355.66|359.02|355.66|359.02|355.66|359.02|355.66|0
1648176500000|2022-03-25 02:48:20|358.95|355.59|359.02|355.66|359.02|355.66|358.95|355.59|0
1648176520000|2022-03-25 02:48:40|359.11|355.75|359.18|355.82|359.18|355.82|359.11|355.75|0
1648176530000|2022-03-25 02:48:50|359.34|355.98|359.27|355.91|359.34|355.98|359.27|355.91|0
1648176540000|2022-03-25 02:49:00|359.18|355.82|359.27|355.91|359.27|355.91|359.18|355.82|0
1648176550000|2022-03-25 02:49:10|359.34|355.98|359.18|355.82|359.34|355.98|359.18|355.82|0
1648176560000|2022-03-25 02:49:20|359.27|355.91|359.27|355.91|359.27|355.91|359.27|355.91|0
1648176570000|2022-03-25 02:49:30|359.18|355.82|359.18|355.82|359.18|355.82|359.18|355.82|0
1648176590000|2022-03-25 02:49:50|359.02|355.66|359.02|355.66|359.02|355.66|359.02|355.66|0
1648176600000|2022-03-25 02:50:00|358.86|355.5|358.7|355.34|358.86|355.5|358.7|355.34|0
1648176610000|2022-03-25 02:50:10|358.86|355.5|359.34|355.98|359.34|355.98|358.86|355.5|0
1648176630000|2022-03-25 02:50:30|359.5|356.14|359.5|356.14|359.5|356.14|359.5|356.14|0
1648176640000|2022-03-25 02:50:40|359.43|356.07|359.34|355.98|359.43|356.07|359.34|355.98|0
1648176660000|2022-03-25 02:51:00|359.43|356.07|359.5|356.14|359.5|356.14|359.43|356.07|0
1648176670000|2022-03-25 02:51:10|359.18|355.82|359.18|355.82|359.18|355.82|359.18|355.82|0
1648176700000|2022-03-25 02:51:40|359.02|355.66|359.18|355.82|359.18|355.82|359.02|355.66|0
1648176710000|2022-03-25 02:51:50|359.02|355.66|359.02|355.66|359.02|355.66|359.02|355.66|0
1648176720000|2022-03-25 02:52:00|358.86|355.5|358.86|355.5|358.86|355.5|358.86|355.5|0
1648176740000|2022-03-25 02:52:20|358.7|355.34|358.7|355.34|358.86|355.5|358.7|355.34|0
1648176750000|2022-03-25 02:52:30|358.86|355.5|358.86|355.5|358.86|355.5|358.86|355.5|0
1648176770000|2022-03-25 02:52:50|358.7|355.34|358.38|355.02|358.7|355.34|358.38|355.02|0
1648176780000|2022-03-25 02:53:00|358.22|354.86|358.38|355.02|358.38|355.02|358.22|354.86|0
1648176790000|2022-03-25 02:53:10|358.54|355.18|358.46|355.1|358.54|355.18|358.46|355.1|0
1648176800000|2022-03-25 02:53:20|358.54|355.18|358.46|355.1|358.54|355.18|358.46|355.1|0
1648176810000|2022-03-25 02:53:30|358.54|355.18|358.54|355.18|358.54|355.18|358.54|355.18|0
1648176840000|2022-03-25 02:54:00|358.7|355.34|359.02|355.66|359.02|355.66|358.7|355.34|0
1648176850000|2022-03-25 02:54:10|358.86|355.5|358.7|355.34|358.86|355.5|358.7|355.34|0
1648176860000|2022-03-25 02:54:20|358.86|355.5|358.86|355.5|358.86|355.5|358.86|355.5|0
1648176900000|2022-03-25 02:55:00|358.94|355.58|358.94|355.58|358.94|355.58|358.94|355.58|0
1648176910000|2022-03-25 02:55:10|359.1|355.74|359.18|355.82|359.18|355.82|359.1|355.74|0
1648176920000|2022-03-25 02:55:20|359.1|355.74|359.02|355.66|359.1|355.74|359.02|355.66|0
1648176930000|2022-03-25 02:55:30|358.86|355.5|358.86|355.5|358.86|355.5|358.86|355.5|0
1648176940000|2022-03-25 02:55:40|358.7|355.34|358.62|355.26|358.7|355.34|358.62|355.26|0
1648176950000|2022-03-25 02:55:50|358.54|355.18|358.54|355.18|358.54|355.18|358.54|355.18|0
1648176970000|2022-03-25 02:56:10|358.22|354.86|358.06|354.7|358.22|354.86|358.06|354.7|0
1648176980000|2022-03-25 02:56:20|358.22|354.86|358.06|354.7|358.22|354.86|358.06|354.7|0
1648177000000|2022-03-25 02:56:40|358.14|354.78|358.3|354.94|358.3|354.94|358.14|354.78|0
1648177010000|2022-03-25 02:56:50|358.38|355.02|358.46|355.1|358.46|355.1|358.38|355.02|0
1648177020000|2022-03-25 02:57:00|358.38|355.02|358.54|355.18|358.54|355.18|358.38|355.02|0
1648177040000|2022-03-25 02:57:20|358.38|355.02|358.38|355.02|358.38|355.02|358.38|355.02|0
1648177060000|2022-03-25 02:57:40|358.46|355.1|358.46|355.1|358.46|355.1|358.46|355.1|0
1648177070000|2022-03-25 02:57:50|358.54|355.18|358.54|355.18|358.54|355.18|358.54|355.18|0
1648177080000|2022-03-25 02:58:00|358.7|355.34|358.54|355.18|358.7|355.34|358.54|355.18|0
1648177100000|2022-03-25 02:58:20|358.46|355.1|358.46|355.1|358.46|355.1|358.46|355.1|0
1648177110000|2022-03-25 02:58:30|358.54|355.18|358.38|355.02|358.54|355.18|358.38|355.02|0
1648177120000|2022-03-25 02:58:40|358.54|355.18|358.22|354.86|358.54|355.18|358.22|354.86|0
1648177140000|2022-03-25 02:59:00|358.06|354.7|358.06|354.7|358.06|354.7|358.06|354.7|0
1648177150000|2022-03-25 02:59:10|358.22|354.86|358.06|354.7|358.22|354.86|358.06|354.7|0
1648177170000|2022-03-25 02:59:30|358.14|354.78|358.06|354.7|358.22|354.86|358.06|354.7|0
1648177180000|2022-03-25 02:59:40|358.22|354.86|358.22|354.86|358.22|354.86|358.22|354.86|0
1648177190000|2022-03-25 02:59:50|358.14|354.78|358.14|354.78|358.14|354.78|358.14|354.78|0
1648177200000|2022-03-25 03:00:00|358.06|354.7|358.06|354.7|358.22|354.86|358.06|354.7|0
1648177210000|2022-03-25 03:00:10|358.22|354.86|358.22|354.86|358.22|354.86|358.22|354.86|0
1648177220000|2022-03-25 03:00:20|358.3|354.94|358.54|355.18|358.54|355.18|358.3|354.94|0
1648177230000|2022-03-25 03:00:30|358.22|354.86|358.06|354.7|358.22|354.86|358.06|354.7|0
1648177240000|2022-03-25 03:00:40|357.98|354.62|357.98|354.62|357.98|354.62|357.98|354.62|0
1648177250000|2022-03-25 03:00:50|357.9|354.54|357.9|354.54|357.9|354.54|357.74|354.38|0
1648177260000|2022-03-25 03:01:00|357.82|354.46|357.82|354.46|357.9|354.54|357.82|354.46|0
1648177270000|2022-03-25 03:01:10|357.9|354.54|357.9|354.54|357.9|354.54|357.82|354.46|0
1648177280000|2022-03-25 03:01:20|358.06|354.7|358.06|354.7|358.06|354.7|357.9|354.54|0
1648177290000|2022-03-25 03:01:30|357.9|354.54|357.9|354.54|357.9|354.54|357.9|354.54|0
1648177310000|2022-03-25 03:01:50|358.06|354.7|357.98|354.62|358.06|354.7|357.98|354.62|0
1648177320000|2022-03-25 03:02:00|358.06|354.7|357.9|354.54|358.06|354.7|357.9|354.54|0
1648177330000|2022-03-25 03:02:10|357.98|354.62|358.06|354.7|358.06|354.7|357.98|354.62|0
1648177340000|2022-03-25 03:02:20|358.22|354.86|358.22|354.86|358.22|354.86|358.22|354.86|0
1648177370000|2022-03-25 03:02:50|358.06|354.7|358.06|354.7|358.06|354.7|358.06|354.7|0
1648177380000|2022-03-25 03:03:00|358.22|354.86|358.22|354.86|358.22|354.86|358.22|354.86|0
1648177390000|2022-03-25 03:03:10|358.38|355.02|358.46|355.1|358.46|355.1|358.38|355.02|0
1648177400000|2022-03-25 03:03:20|358.54|355.18|358.14|354.78|358.62|355.26|358.14|354.78|0
1648177410000|2022-03-25 03:03:30|358.22|354.86|358.14|354.78|358.3|354.94|358.14|354.78|0
1648177420000|2022-03-25 03:03:40|358.06|354.7|358.22|354.86|358.22|354.86|358.06|354.7|0
1648177430000|2022-03-25 03:03:50|358.3|354.94|358.05|354.69|358.3|354.94|358.05|354.69|0
1648177440000|2022-03-25 03:04:00|358.14|354.78|358.14|354.78|358.14|354.78|358.14|354.78|0
1648177450000|2022-03-25 03:04:10|358.05|354.69|358.05|354.69|358.21|354.85|358.05|354.69|0
1648177460000|2022-03-25 03:04:20|357.89|354.53|357.89|354.53|357.89|354.53|357.73|354.37|0
1648177490000|2022-03-25 03:04:50|357.73|354.37|357.73|354.37|357.73|354.37|357.73|354.37|0
1648177500000|2022-03-25 03:05:00|357.89|354.53|357.89|354.53|357.89|354.53|357.89|354.53|0
1648177510000|2022-03-25 03:05:10|357.98|354.62|358.05|354.69|358.05|354.69|357.98|354.62|0
1648177520000|2022-03-25 03:05:20|357.98|354.62|357.89|354.53|358.05|354.69|357.89|354.53|0
1648177540000|2022-03-25 03:05:40|357.82|354.46|357.73|354.37|357.82|354.46|357.73|354.37|0
1648177550000|2022-03-25 03:05:50|357.57|354.21|357.73|354.37|357.73|354.37|357.57|354.21|0
1648177560000|2022-03-25 03:06:00|357.66|354.3|357.66|354.3|357.66|354.3|357.66|354.3|0
1648177570000|2022-03-25 03:06:10|357.73|354.37|357.73|354.37|357.73|354.37|357.73|354.37|0
1648177580000|2022-03-25 03:06:20|357.57|354.21|357.57|354.21|357.57|354.21|357.57|354.21|0
1648177600000|2022-03-25 03:06:40|357.73|354.37|357.57|354.21|357.73|354.37|357.57|354.21|0
1648177610000|2022-03-25 03:06:50|357.41|354.05|357.41|354.05|357.41|354.05|357.41|354.05|0
1648177620000|2022-03-25 03:07:00|357.25|353.89|357.25|353.89|357.25|353.89|357.09|353.73|0
1648177630000|2022-03-25 03:07:10|357.41|354.05|357.25|353.89|357.41|354.05|357.25|353.89|0
1648177640000|2022-03-25 03:07:20|357.41|354.05|357.41|354.05|357.5|354.14|357.41|354.05|0
1648177650000|2022-03-25 03:07:30|357.57|354.21|357.57|354.21|357.57|354.21|357.57|354.21|0
1648177660000|2022-03-25 03:07:40|357.66|354.3|357.57|354.21|357.66|354.3|357.57|354.21|0
1648177670000|2022-03-25 03:07:50|357.73|354.37|357.57|354.21|357.73|354.37|357.57|354.21|0
1648177680000|2022-03-25 03:08:00|357.73|354.37|357.73|354.37|357.73|354.37|357.57|354.21|0
1648177750000|2022-03-25 03:09:10|357.89|354.53|357.73|354.37|357.89|354.53|357.73|354.37|0
1648177760000|2022-03-25 03:09:20|357.89|354.53|358.05|354.69|358.05|354.69|357.89|354.53|0
1648177780000|2022-03-25 03:09:40|357.98|354.62|357.89|354.53|357.98|354.62|357.89|354.53|0
1648177790000|2022-03-25 03:09:50|357.98|354.62|358.21|354.85|358.21|354.85|357.98|354.62|0
1648177800000|2022-03-25 03:10:00|358.37|355.01|358.37|355.01|358.37|355.01|358.37|355.01|0
1648177820000|2022-03-25 03:10:20|358.85|355.49|358.53|355.17|359.01|355.65|358.53|355.17|0
1648177830000|2022-03-25 03:10:30|358.37|355.01|358.46|355.1|358.46|355.1|358.37|355.01|0
1648177840000|2022-03-25 03:10:40|358.37|355.01|358.53|355.17|358.53|355.17|358.37|355.01|0
1648177850000|2022-03-25 03:10:50|358.69|355.33|358.69|355.33|358.69|355.33|358.69|355.33|0
1648177860000|2022-03-25 03:11:00|358.85|355.49|359.66|356.3|359.66|356.3|358.85|355.49|0
1648177870000|2022-03-25 03:11:10|359.49|356.13|359.33|355.97|359.49|356.13|359.33|355.97|0
1648177880000|2022-03-25 03:11:20|359.17|355.81|359.33|355.97|359.33|355.97|359.17|355.81|0
1648177890000|2022-03-25 03:11:30|359.26|355.9|359.42|356.06|359.42|356.06|359.26|355.9|0
1648177900000|2022-03-25 03:11:40|359.49|356.13|359.33|355.97|359.65|356.29|359.33|355.97|0
1648177910000|2022-03-25 03:11:50|359.01|355.65|359.33|355.97|359.33|355.97|359.01|355.65|0
1648177920000|2022-03-25 03:12:00|359.42|356.06|359.49|356.13|359.49|356.13|359.33|355.97|0
1648177930000|2022-03-25 03:12:10|359.33|355.97|359.01|355.65|359.33|355.97|359.01|355.65|0
1648177940000|2022-03-25 03:12:20|359.33|355.97|359.17|355.81|359.33|355.97|359.17|355.81|0
1648177950000|2022-03-25 03:12:30|358.94|355.58|358.85|355.49|358.94|355.58|358.85|355.49|0
1648177960000|2022-03-25 03:12:40|358.94|355.58|359.17|355.81|359.26|355.9|358.94|355.58|0
1648177970000|2022-03-25 03:12:50|359.26|355.9|359.17|355.81|359.26|355.9|359.17|355.81|0
1648177980000|2022-03-25 03:13:00|359.01|355.65|359.17|355.81|359.17|355.81|359.01|355.65|0
1648177990000|2022-03-25 03:13:10|359.1|355.74|359.01|355.65|359.1|355.74|359.01|355.65|0
1648178000000|2022-03-25 03:13:20|358.94|355.58|359.1|355.74|359.17|355.81|358.94|355.58|0
1648178010000|2022-03-25 03:13:30|359.17|355.81|359.17|355.81|359.17|355.81|359.01|355.65|0
1648178020000|2022-03-25 03:13:40|359.01|355.65|359.01|355.65|359.01|355.65|359.01|355.65|0
1648178030000|2022-03-25 03:13:50|358.85|355.49|359.01|355.65|359.01|355.65|358.85|355.49|0
1648178040000|2022-03-25 03:14:00|359.17|355.81|358.94|355.58|359.17|355.81|358.94|355.58|0
1648178050000|2022-03-25 03:14:10|359.01|355.65|359.01|355.65|359.01|355.65|359.01|355.65|0
1648178060000|2022-03-25 03:14:20|358.85|355.49|358.85|355.49|358.85|355.49|358.85|355.49|0
1648178070000|2022-03-25 03:14:30|359.01|355.65|358.93|355.57|359.01|355.65|358.85|355.49|0
1648178080000|2022-03-25 03:14:40|359.17|355.81|359.01|355.65|359.26|355.9|359.01|355.65|0
1648178100000|2022-03-25 03:15:00|359.1|355.74|359.01|355.65|359.1|355.74|359.01|355.65|0
1648178110000|2022-03-25 03:15:10|359.17|355.81|359.17|355.81|359.17|355.81|359.17|355.81|0
1648178120000|2022-03-25 03:15:20|359.1|355.74|359.09|355.73|359.1|355.74|359.01|355.65|0
1648178130000|2022-03-25 03:15:30|359.17|355.81|359.17|355.81|359.17|355.81|359.17|355.81|0
1648178140000|2022-03-25 03:15:40|359.01|355.65|359.26|355.9|359.26|355.9|359.01|355.65|0
1648178150000|2022-03-25 03:15:50|359.17|355.81|359.17|355.81|359.17|355.81|359.17|355.81|0
1648178160000|2022-03-25 03:16:00|359.01|355.65|359.01|355.65|359.09|355.73|359.01|355.65|0
1648178180000|2022-03-25 03:16:20|359.17|355.81|359.17|355.81|359.17|355.81|359.17|355.81|0
1648178190000|2022-03-25 03:16:30|359.25|355.89|359.17|355.81|359.25|355.89|359.17|355.81|0
1648178200000|2022-03-25 03:16:40|359.33|355.97|359.33|355.97|359.33|355.97|359.33|355.97|0
1648178220000|2022-03-25 03:17:00|359.17|355.81|359.17|355.81|359.17|355.81|359.17|355.81|0
1648178240000|2022-03-25 03:17:20|359.09|355.73|359.09|355.73|359.09|355.73|359.09|355.73|0
1648178250000|2022-03-25 03:17:30|359.01|355.65|358.85|355.49|359.01|355.65|358.85|355.49|0
1648178260000|2022-03-25 03:17:40|359.01|355.65|359.01|355.65|359.01|355.65|359.01|355.65|0
1648178280000|2022-03-25 03:18:00|359.17|355.81|359.17|355.81|359.17|355.81|359.09|355.73|0
1648178290000|2022-03-25 03:18:10|359.49|356.13|359.49|356.13|359.49|356.13|359.49|356.13|0
1648178300000|2022-03-25 03:18:20|359.58|356.22|359.58|356.22|359.58|356.22|359.58|356.22|0
1648178310000|2022-03-25 03:18:30|359.49|356.13|359.49|356.13|359.49|356.13|359.49|356.13|0
1648178320000|2022-03-25 03:18:40|359.41|356.05|359.41|356.05|359.41|356.05|359.41|356.05|0
1648178330000|2022-03-25 03:18:50|359.49|356.13|359.49|356.13|359.49|356.13|359.49|356.13|0
1648178340000|2022-03-25 03:19:00|359.41|356.05|359.49|356.13|359.49|356.13|359.33|355.97|0
1648178350000|2022-03-25 03:19:10|359.57|356.21|359.49|356.13|359.57|356.21|359.49|356.13|0
1648178360000|2022-03-25 03:19:20|359.65|356.29|359.49|356.13|359.65|356.29|359.49|356.13|0
1648178370000|2022-03-25 03:19:30|359.41|356.05|359.33|355.97|359.41|356.05|359.33|355.97|0
1648178390000|2022-03-25 03:19:50|359.65|356.29|359.81|356.45|359.81|356.45|359.65|356.29|0
1648178400000|2022-03-25 03:20:00|359.9|356.54|360.45|357.09|360.45|357.09|359.81|356.45|0
1648178420000|2022-03-25 03:20:20|360.13|356.77|360.29|356.93|360.29|356.93|360.13|356.77|0
1648178430000|2022-03-25 03:20:30|360.13|356.77|360.38|357.02|360.45|357.09|360.13|356.77|0
1648178440000|2022-03-25 03:20:40|360.45|357.09|360.45|357.09|360.45|357.09|360.45|357.09|0
1648178460000|2022-03-25 03:21:00|360.29|356.93|360.29|356.93|360.29|356.93|360.29|356.93|0
1648178470000|2022-03-25 03:21:10|360.54|357.18|360.54|357.18|360.54|357.18|360.54|357.18|0
1648178480000|2022-03-25 03:21:20|360.45|357.09|360.29|356.93|360.45|357.09|360.29|356.93|0
1648178510000|2022-03-25 03:21:50|360.38|357.02|360.29|356.93|360.45|357.09|360.29|356.93|0
1648178520000|2022-03-25 03:22:00|360.45|357.09|360.29|356.93|360.45|357.09|360.29|356.93|0
1648178530000|2022-03-25 03:22:10|360.13|356.77|360.13|356.77|360.13|356.77|360.13|356.77|0
1648178540000|2022-03-25 03:22:20|360.29|356.93|360.13|356.77|360.29|356.93|360.13|356.77|0
1648178550000|2022-03-25 03:22:30|360.29|356.93|360.29|356.93|360.29|356.93|360.29|356.93|0
1648178560000|2022-03-25 03:22:40|360.45|357.09|360.45|357.09|360.45|357.09|360.45|357.09|0
1648178570000|2022-03-25 03:22:50|360.38|357.02|360.45|357.09|360.45|357.09|360.29|356.93|0
1648178580000|2022-03-25 03:23:00|360.38|357.02|360.29|356.93|360.45|357.09|360.29|356.93|0
1648178590000|2022-03-25 03:23:10|360.38|357.02|360.61|357.25|360.61|357.25|360.38|357.02|0
1648178610000|2022-03-25 03:23:30|360.77|357.41|360.77|357.41|360.77|357.41|360.77|357.41|0
1648178630000|2022-03-25 03:23:50|360.61|357.25|360.61|357.25|360.61|357.25|360.61|357.25|0
1648178640000|2022-03-25 03:24:00|360.77|357.41|360.45|357.09|360.77|357.41|360.45|357.09|0
1648178650000|2022-03-25 03:24:10|360.29|356.93|360.45|357.09|360.45|357.09|360.29|356.93|0
1648178660000|2022-03-25 03:24:20|360.29|356.93|360.38|357.02|360.45|357.09|360.29|356.93|0
1648178670000|2022-03-25 03:24:30|360.45|357.09|360.38|357.02|360.45|357.09|360.29|356.93|0
1648178680000|2022-03-25 03:24:40|360.29|356.93|360.05|356.69|360.29|356.93|360.05|356.69|0
1648178690000|2022-03-25 03:24:50|360.13|356.77|360.13|356.77|360.13|356.77|360.13|356.77|0
1648178700000|2022-03-25 03:25:00|360.29|356.93|359.97|356.61|360.29|356.93|359.97|356.61|0
1648178730000|2022-03-25 03:25:30|359.81|356.45|359.65|356.29|359.81|356.45|359.65|356.29|0
1648178740000|2022-03-25 03:25:40|359.73|356.37|359.49|356.13|359.73|356.37|359.49|356.13|0
1648178760000|2022-03-25 03:26:00|359.65|356.29|359.81|356.45|359.81|356.45|359.65|356.29|0
1648178780000|2022-03-25 03:26:20|359.65|356.29|359.97|356.61|359.97|356.61|359.65|356.29|0
1648178800000|2022-03-25 03:26:40|359.89|356.53|359.97|356.61|359.97|356.61|359.89|356.53|0
1648178810000|2022-03-25 03:26:50|360.13|356.77|360.13|356.77|360.13|356.77|360.05|356.69|0
1648178820000|2022-03-25 03:27:00|359.97|356.61|359.97|356.61|359.97|356.61|359.97|356.61|0
1648178840000|2022-03-25 03:27:20|360.13|356.77|360.13|356.77|360.13|356.77|360.13|356.77|0
1648178850000|2022-03-25 03:27:30|360.29|356.93|360.21|356.85|360.29|356.93|360.21|356.85|0
1648178860000|2022-03-25 03:27:40|360.29|356.93|359.97|356.61|360.29|356.93|359.97|356.61|0
1648178880000|2022-03-25 03:28:00|360.05|356.69|359.97|356.61|360.05|356.69|359.97|356.61|0
1648178900000|2022-03-25 03:28:20|360.13|356.77|360.13|356.77|360.13|356.77|360.13|356.77|0
1648178930000|2022-03-25 03:28:50|360.29|356.93|360.29|356.93|360.29|356.93|360.29|356.93|0
1648178940000|2022-03-25 03:29:00|360.37|357.01|360.37|357.01|360.37|357.01|360.13|356.77|0
1648178950000|2022-03-25 03:29:10|360.45|357.09|360.13|356.77|360.45|357.09|360.13|356.77|0
1648178960000|2022-03-25 03:29:20|360.05|356.69|359.97|356.61|360.05|356.69|359.97|356.61|0
1648178970000|2022-03-25 03:29:30|360.05|356.69|360.13|356.77|360.13|356.77|360.05|356.69|0
1648178980000|2022-03-25 03:29:40|359.97|356.61|359.97|356.61|359.97|356.61|359.97|356.61|0
1648178990000|2022-03-25 03:29:50|360.13|356.77|360.45|357.09|360.45|357.09|360.13|356.77|0
1648179000000|2022-03-25 03:30:00|360.29|356.93|360.13|356.77|360.29|356.93|360.13|356.77|0
1648179010000|2022-03-25 03:30:10|360.29|356.93|360.13|356.77|360.29|356.93|360.13|356.77|0
1648179020000|2022-03-25 03:30:20|360.21|356.85|360.29|356.93|360.29|356.93|360.21|356.85|0
1648179030000|2022-03-25 03:30:30|360.13|356.77|359.81|356.45|360.13|356.77|359.81|356.45|0
1648179040000|2022-03-25 03:30:40|359.97|356.61|360.13|356.77|360.13|356.77|359.97|356.61|0
1648179060000|2022-03-25 03:31:00|360.21|356.85|360.13|356.77|360.21|356.85|360.13|356.77|0
1648179070000|2022-03-25 03:31:10|360.05|356.69|360.13|356.77|360.13|356.77|360.05|356.69|0
1648179080000|2022-03-25 03:31:20|360.05|356.69|359.97|356.61|360.05|356.69|359.97|356.61|0
1648179090000|2022-03-25 03:31:30|359.89|356.53|359.81|356.45|359.97|356.61|359.81|356.45|0
1648179100000|2022-03-25 03:31:40|359.97|356.61|360.13|356.77|360.13|356.77|359.97|356.61|0
1648179120000|2022-03-25 03:32:00|360.29|356.93|360.13|356.77|360.29|356.93|360.13|356.77|0
1648179130000|2022-03-25 03:32:10|360.29|356.93|360.13|356.77|360.29|356.93|360.13|356.77|0
1648179140000|2022-03-25 03:32:20|360.21|356.85|360.13|356.77|360.21|356.85|360.13|356.77|0
1648179150000|2022-03-25 03:32:30|360.29|356.93|360.21|356.85|360.29|356.93|360.21|356.85|0
1648179160000|2022-03-25 03:32:40|359.97|356.61|359.97|356.61|359.97|356.61|359.97|356.61|0
1648179170000|2022-03-25 03:32:50|359.81|356.45|359.49|356.13|359.81|356.45|359.49|356.13|0
1648179180000|2022-03-25 03:33:00|359.65|356.29|359.65|356.29|359.65|356.29|359.65|356.29|0
1648179200000|2022-03-25 03:33:20|359.49|356.13|359.49|356.13|359.49|356.13|359.49|356.13|0
1648179210000|2022-03-25 03:33:30|359.65|356.29|359.49|356.13|359.65|356.29|359.49|356.13|0
1648179220000|2022-03-25 03:33:40|359.41|356.05|359.49|356.13|359.49|356.13|359.41|356.05|0
1648179230000|2022-03-25 03:33:50|359.41|356.05|359.49|356.13|359.49|356.13|359.41|356.05|0
1648179240000|2022-03-25 03:34:00|359.41|356.05|359.49|356.13|359.49|356.13|359.32|355.96|0
1648179250000|2022-03-25 03:34:10|359.41|356.05|359.32|355.96|359.41|356.05|359.32|355.96|0
1648179260000|2022-03-25 03:34:20|359.41|356.05|359.49|356.13|359.49|356.13|359.32|355.96|0
1648179280000|2022-03-25 03:34:40|359.65|356.29|359.65|356.29|359.65|356.29|359.65|356.29|0
1648179290000|2022-03-25 03:34:50|359.73|356.37|359.73|356.37|359.73|356.37|359.73|356.37|0
1648179300000|2022-03-25 03:35:00|359.81|356.45|359.97|356.61|359.97|356.61|359.81|356.45|0
1648179320000|2022-03-25 03:35:20|359.81|356.45|359.81|356.45|359.81|356.45|359.81|356.45|0
1648179330000|2022-03-25 03:35:30|359.73|356.37|359.73|356.37|359.81|356.45|359.73|356.37|0
1648179340000|2022-03-25 03:35:40|359.81|356.45|359.41|356.05|359.81|356.45|359.41|356.05|0
1648179350000|2022-03-25 03:35:50|359.48|356.12|359.48|356.12|359.48|356.12|359.48|356.12|0
1648179370000|2022-03-25 03:36:10|359.65|356.29|359.64|356.28|359.65|356.29|359.64|356.28|0
1648179380000|2022-03-25 03:36:20|359.81|356.45|359.81|356.45|359.81|356.45|359.81|356.45|0
1648179390000|2022-03-25 03:36:30|359.97|356.61|359.97|356.61|359.97|356.61|359.97|356.61|0
1648179400000|2022-03-25 03:36:40|360.05|356.69|360.21|356.85|360.21|356.85|360.05|356.69|0
1648179410000|2022-03-25 03:36:50|360.13|356.77|360.13|356.77|360.13|356.77|360.13|356.77|0
1648179420000|2022-03-25 03:37:00|359.97|356.61|359.97|356.61|359.97|356.61|359.97|356.61|0
1648179430000|2022-03-25 03:37:10|359.89|356.53|359.81|356.45|359.97|356.61|359.81|356.45|0
1648179440000|2022-03-25 03:37:20|359.64|356.28|359.64|356.28|359.64|356.28|359.64|356.28|0
1648179460000|2022-03-25 03:37:40|359.89|356.53|359.97|356.61|360.05|356.69|359.89|356.53|0
1648179470000|2022-03-25 03:37:50|359.89|356.53|359.89|356.53|359.89|356.53|359.89|356.53|0
1648179480000|2022-03-25 03:38:00|359.97|356.61|360.05|356.69|360.05|356.69|359.97|356.61|0
1648179490000|2022-03-25 03:38:10|359.97|356.61|360.13|356.77|360.29|356.93|359.97|356.61|0
1648179500000|2022-03-25 03:38:20|360.29|356.93|360.29|356.93|360.29|356.93|360.29|356.93|0
1648179510000|2022-03-25 03:38:30|360.45|357.09|360.45|357.09|360.45|357.09|360.37|357.01|0
1648179520000|2022-03-25 03:38:40|360.37|357.01|360.37|357.01|360.37|357.01|360.37|357.01|0
1648179530000|2022-03-25 03:38:50|360.29|356.93|360.13|356.77|360.29|356.93|360.13|356.77|0
1648179540000|2022-03-25 03:39:00|360.29|356.93|360.29|356.93|360.29|356.93|360.29|356.93|0
1648179550000|2022-03-25 03:39:10|360.45|357.09|360.45|357.09|360.45|357.09|360.45|357.09|0
1648179570000|2022-03-25 03:39:30|360.29|356.93|360.21|356.85|360.29|356.93|360.21|356.85|0
1648179580000|2022-03-25 03:39:40|360.13|356.77|360.13|356.77|360.13|356.77|360.13|356.77|0
1648179590000|2022-03-25 03:39:50|360.21|356.85|360.29|356.93|360.29|356.93|360.21|356.85|0
1648179600000|2022-03-25 03:40:00|360.21|356.85|360.29|356.93|360.29|356.93|360.21|356.85|0
1648179610000|2022-03-25 03:40:10|360.45|357.09|360.61|357.25|360.61|357.25|360.45|357.09|0
1648179620000|2022-03-25 03:40:20|360.77|357.41|361.25|357.89|361.25|357.89|360.61|357.25|0
1648179630000|2022-03-25 03:40:30|361.41|358.05|361.57|358.21|361.57|358.21|361.41|358.05|0
1648179640000|2022-03-25 03:40:40|361.41|358.05|361.25|357.89|361.41|358.05|361.25|357.89|0
1648179650000|2022-03-25 03:40:50|361.41|358.05|361.25|357.89|361.41|358.05|361.25|357.89|0
1648179660000|2022-03-25 03:41:00|361.41|358.05|361.33|357.97|361.41|358.05|361.33|357.97|0
1648179670000|2022-03-25 03:41:10|361.25|357.89|361.25|357.89|361.25|357.89|361.25|357.89|0
1648179680000|2022-03-25 03:41:20|361.09|357.73|361.01|357.65|361.09|357.73|361.01|357.65|0
1648179690000|2022-03-25 03:41:30|360.93|357.57|360.77|357.41|360.93|357.57|360.77|357.41|0
1648179710000|2022-03-25 03:41:50|360.93|357.57|360.93|357.57|360.93|357.57|360.93|357.57|0
1648179720000|2022-03-25 03:42:00|361.09|357.73|361.09|357.73|361.09|357.73|361.01|357.65|0
1648179740000|2022-03-25 03:42:20|361.25|357.89|361.25|357.89|361.25|357.89|361.25|357.89|0
1648179750000|2022-03-25 03:42:30|360.93|357.57|361.09|357.73|361.09|357.73|360.77|357.41|0
1648179770000|2022-03-25 03:42:50|361.01|357.65|361.01|357.65|361.01|357.65|361.01|357.65|0
1648179780000|2022-03-25 03:43:00|361.09|357.73|361.25|357.89|361.25|357.89|361.09|357.73|0
1648179790000|2022-03-25 03:43:10|361.41|358.05|361.41|358.05|361.41|358.05|361.41|358.05|0
1648179800000|2022-03-25 03:43:20|361.73|358.37|361.82|358.46|361.82|358.46|361.57|358.21|0
1648179810000|2022-03-25 03:43:30|361.73|358.37|361.57|358.21|361.73|358.37|361.57|358.21|0
1648179820000|2022-03-25 03:43:40|361.49|358.13|361.73|358.37|361.73|358.37|361.49|358.13|0
1648179830000|2022-03-25 03:43:50|361.57|358.21|361.57|358.21|361.57|358.21|361.57|358.21|0
1648179850000|2022-03-25 03:44:10|361.41|358.05|361.41|358.05|361.41|358.05|361.41|358.05|0
1648179860000|2022-03-25 03:44:20|361.57|358.21|361.25|357.89|361.57|358.21|361.25|357.89|0
1648179880000|2022-03-25 03:44:40|361.57|358.21|361.41|358.05|361.57|358.21|361.41|358.05|0
1648179890000|2022-03-25 03:44:50|361.49|358.13|361.41|358.05|361.49|358.13|361.41|358.05|0
1648179900000|2022-03-25 03:45:00|361.57|358.21|361.57|358.21|361.57|358.21|361.41|358.05|0
1648179910000|2022-03-25 03:45:10|361.49|358.13|361.57|358.21|361.57|358.21|361.41|358.05|0
1648179920000|2022-03-25 03:45:20|361.49|358.13|361.25|357.89|361.49|358.13|361.25|357.89|0
1648179930000|2022-03-25 03:45:30|361.33|357.97|361.25|357.89|361.33|357.97|361.25|357.89|0
1648179940000|2022-03-25 03:45:40|361.41|358.05|361.49|358.13|361.57|358.21|361.41|358.05|0
1648179950000|2022-03-25 03:45:50|361.41|358.05|361.25|357.89|361.41|358.05|361.25|357.89|0
1648179960000|2022-03-25 03:46:00|361.33|357.97|361.33|357.97|361.33|357.97|361.33|357.97|0
1648179970000|2022-03-25 03:46:10|361.25|357.89|361.33|357.97|361.33|357.97|361.25|357.89|0
1648179980000|2022-03-25 03:46:20|361.25|357.89|361.17|357.81|361.25|357.89|361.17|357.81|0
1648179990000|2022-03-25 03:46:30|361.09|357.73|361.25|357.89|361.25|357.89|361.09|357.73|0
1648180000000|2022-03-25 03:46:40|361.33|357.97|361.33|357.97|361.33|357.97|361.33|357.97|0
1648180010000|2022-03-25 03:46:50|361.41|358.05|361.41|358.05|361.41|358.05|361.41|358.05|0
1648180020000|2022-03-25 03:47:00|361.57|358.21|361.41|358.05|361.57|358.21|361.41|358.05|0
1648180040000|2022-03-25 03:47:20|361.57|358.21|361.57|358.21|361.57|358.21|361.57|358.21|0
1648180050000|2022-03-25 03:47:30|361.41|358.05|361.41|358.05|361.41|358.05|361.41|358.05|0
1648180080000|2022-03-25 03:48:00|361.57|358.21|361.41|358.05|361.57|358.21|361.41|358.05|0
1648180090000|2022-03-25 03:48:10|361.57|358.21|361.73|358.37|361.73|358.37|361.57|358.21|0
1648180100000|2022-03-25 03:48:20|361.89|358.53|361.98|358.62|361.98|358.62|361.89|358.53|0
1648180110000|2022-03-25 03:48:30|361.89|358.53|361.89|358.53|361.89|358.53|361.89|358.53|0
1648180120000|2022-03-25 03:48:40|361.73|358.37|361.73|358.37|361.73|358.37|361.73|358.37|0
1648180130000|2022-03-25 03:48:50|361.89|358.53|361.89|358.53|361.89|358.53|361.89|358.53|0
1648180140000|2022-03-25 03:49:00|361.98|358.62|361.98|358.62|361.98|358.62|361.98|358.62|0
1648180150000|2022-03-25 03:49:10|361.89|358.53|361.89|358.53|361.89|358.53|361.73|358.37|0
1648180160000|2022-03-25 03:49:20|361.81|358.45|361.89|358.53|361.89|358.53|361.81|358.45|0
1648180170000|2022-03-25 03:49:30|361.97|358.61|361.97|358.61|361.97|358.61|361.97|358.61|0
1648180180000|2022-03-25 03:49:40|361.89|358.53|361.81|358.45|361.89|358.53|361.81|358.45|0
1648180190000|2022-03-25 03:49:50|361.73|358.37|361.65|358.29|361.73|358.37|361.65|358.29|0
1648180200000|2022-03-25 03:50:00|361.57|358.21|361.57|358.21|361.57|358.21|361.57|358.21|0
1648180210000|2022-03-25 03:50:10|361.49|358.13|361.41|358.05|361.49|358.13|361.41|358.05|0
1648180230000|2022-03-25 03:50:30|361.33|357.97|361.25|357.89|361.33|357.97|361.25|357.89|0
1648180250000|2022-03-25 03:50:50|361.33|357.97|361.41|358.05|361.41|358.05|361.25|357.89|0
1648180260000|2022-03-25 03:51:00|361.33|357.97|361.33|357.97|361.33|357.97|361.33|357.97|0
1648180270000|2022-03-25 03:51:10|361.25|357.89|361.09|357.73|361.25|357.89|361.09|357.73|0
1648180290000|2022-03-25 03:51:30|361.17|357.81|361.25|357.89|361.25|357.89|361.17|357.81|0
1648180300000|2022-03-25 03:51:40|361.41|358.05|361.41|358.05|361.41|358.05|361.41|358.05|0
1648180310000|2022-03-25 03:51:50|361.73|358.37|361.73|358.37|361.73|358.37|361.73|358.37|0
1648180320000|2022-03-25 03:52:00|361.49|358.13|361.49|358.13|361.49|358.13|361.41|358.05|0
1648180330000|2022-03-25 03:52:10|361.57|358.21|361.41|358.05|361.57|358.21|361.41|358.05|0
1648180360000|2022-03-25 03:52:40|361.57|358.21|361.57|358.21|361.65|358.29|361.57|358.21|0
1648180380000|2022-03-25 03:53:00|361.49|358.13|361.41|358.05|361.49|358.13|361.41|358.05|0
1648180390000|2022-03-25 03:53:10|361.25|357.89|361.33|357.97|361.41|358.05|361.25|357.89|0
1648180400000|2022-03-25 03:53:20|361.41|358.05|361.49|358.13|361.49|358.13|361.41|358.05|0
1648180410000|2022-03-25 03:53:30|361.41|358.05|361.65|358.29|361.65|358.29|361.41|358.05|0
1648180420000|2022-03-25 03:53:40|361.57|358.21|361.65|358.29|361.65|358.29|361.57|358.21|0
1648180430000|2022-03-25 03:53:50|361.57|358.21|361.57|358.21|361.57|358.21|361.57|358.21|0
1648180440000|2022-03-25 03:54:00|361.49|358.13|361.41|358.05|361.49|358.13|361.41|358.05|0
1648180450000|2022-03-25 03:54:10|360.92|357.56|361.08|357.72|361.08|357.72|360.92|357.56|0
1648180460000|2022-03-25 03:54:20|361.01|357.65|361.01|357.65|361.01|357.65|361.01|357.65|0
1648180470000|2022-03-25 03:54:30|361.08|357.72|361.08|357.72|361.08|357.72|361.08|357.72|0
1648180480000|2022-03-25 03:54:40|361.01|357.65|361.08|357.72|361.08|357.72|361.01|357.65|0
1648180490000|2022-03-25 03:54:50|361.01|357.65|361.17|357.81|361.17|357.81|361.01|357.65|0
1648180500000|2022-03-25 03:55:00|361.24|357.88|361.17|357.81|361.24|357.88|361.08|357.72|0
1648180510000|2022-03-25 03:55:10|361.08|357.72|361.08|357.72|361.08|357.72|361.08|357.72|0
1648180530000|2022-03-25 03:55:30|360.92|357.56|360.92|357.56|360.92|357.56|360.92|357.56|0
1648180540000|2022-03-25 03:55:40|361.08|357.72|361.08|357.72|361.08|357.72|361.08|357.72|0
1648180570000|2022-03-25 03:56:10|361.01|357.65|361.08|357.72|361.08|357.72|361.01|357.65|0
1648180580000|2022-03-25 03:56:20|361.01|357.65|361.08|357.72|361.08|357.72|361.01|357.65|0
1648180590000|2022-03-25 03:56:30|361.01|357.65|360.92|357.56|361.01|357.65|360.92|357.56|0
1648180600000|2022-03-25 03:56:40|361.08|357.72|361.08|357.72|361.08|357.72|361.08|357.72|0
1648180610000|2022-03-25 03:56:50|361.01|357.65|361.08|357.72|361.08|357.72|361.01|357.65|0
1648180620000|2022-03-25 03:57:00|360.92|357.56|360.92|357.56|360.92|357.56|360.92|357.56|0
1648180630000|2022-03-25 03:57:10|361.08|357.72|361.08|357.72|361.08|357.72|361.08|357.72|0
1648180670000|2022-03-25 03:57:50|360.92|357.56|360.92|357.56|360.92|357.56|360.92|357.56|0
1648180680000|2022-03-25 03:58:00|360.84|357.48|360.92|357.56|360.92|357.56|360.76|357.4|0
1648180690000|2022-03-25 03:58:10|360.76|357.4|360.92|357.56|360.92|357.56|360.76|357.4|0
1648180700000|2022-03-25 03:58:20|360.76|357.4|360.76|357.4|360.76|357.4|360.76|357.4|0
1648180710000|2022-03-25 03:58:30|360.92|357.56|360.76|357.4|360.92|357.56|360.76|357.4|0
1648180720000|2022-03-25 03:58:40|360.92|357.56|360.92|357.56|360.92|357.56|360.84|357.48|0
1648180740000|2022-03-25 03:59:00|360.76|357.4|360.76|357.4|360.76|357.4|360.76|357.4|0
1648180750000|2022-03-25 03:59:10|360.84|357.48|360.6|357.24|360.92|357.56|360.6|357.24|0
1648180790000|2022-03-25 03:59:50|360.44|357.08|360.28|356.92|360.44|357.08|360.28|356.92|0
1648180800000|2022-03-25 04:00:00|360.44|357.08|360.52|357.16|360.52|357.16|360.44|357.08|0
1648180810000|2022-03-25 04:00:10|360.44|357.08|360.28|356.92|360.44|357.08|360.28|356.92|0
1648180820000|2022-03-25 04:00:20|360.44|357.08|360.52|357.16|360.52|357.16|360.44|357.08|0
1648180830000|2022-03-25 04:00:30|360.6|357.24|360.6|357.24|360.6|357.24|360.6|357.24|0
1648180840000|2022-03-25 04:00:40|360.76|357.4|360.76|357.4|360.76|357.4|360.76|357.4|0
1648180850000|2022-03-25 04:00:50|360.68|357.32|360.6|357.24|360.68|357.32|360.6|357.24|0
1648180860000|2022-03-25 04:01:00|360.52|357.16|360.52|357.16|360.52|357.16|360.44|357.08|0
1648180870000|2022-03-25 04:01:10|360.44|357.08|360.44|357.08|360.52|357.16|360.44|357.08|0
1648180880000|2022-03-25 04:01:20|360.6|357.24|360.6|357.24|360.6|357.24|360.6|357.24|0
1648180900000|2022-03-25 04:01:40|360.52|357.16|360.52|357.16|360.52|357.16|360.52|357.16|0
1648180910000|2022-03-25 04:01:50|360.44|357.08|360.44|357.08|360.44|357.08|360.36|357|0
1648180920000|2022-03-25 04:02:00|360.28|356.92|360.28|356.92|360.44|357.08|360.28|356.92|0
1648180950000|2022-03-25 04:02:30|360.12|356.76|360.12|356.76|360.12|356.76|360.12|356.76|0
1648180960000|2022-03-25 04:02:40|360.28|356.92|360.28|356.92|360.28|356.92|360.2|356.84|0
1648180970000|2022-03-25 04:02:50|360.2|356.84|360.12|356.76|360.2|356.84|360.12|356.76|0
1648180980000|2022-03-25 04:03:00|359.96|356.6|359.96|356.6|359.96|356.6|359.96|356.6|0
1648180990000|2022-03-25 04:03:10|360.12|356.76|360.12|356.76|360.12|356.76|360.12|356.76|0
1648181020000|2022-03-25 04:03:40|359.96|356.6|359.96|356.6|359.96|356.6|359.96|356.6|0
1648181040000|2022-03-25 04:04:00|359.95|356.59|359.95|356.59|359.95|356.59|359.95|356.59|0
1648181050000|2022-03-25 04:04:10|359.88|356.52|359.88|356.52|359.88|356.52|359.88|356.52|0
1648181060000|2022-03-25 04:04:20|359.95|356.59|359.95|356.59|359.95|356.59|359.88|356.52|0
1648181100000|2022-03-25 04:05:00|359.79|356.43|359.79|356.43|359.95|356.59|359.79|356.43|0
1648181110000|2022-03-25 04:05:10|359.88|356.52|359.79|356.43|359.88|356.52|359.79|356.43|0
1648181120000|2022-03-25 04:05:20|359.95|356.59|359.95|356.59|359.95|356.59|359.88|356.52|0
1648181140000|2022-03-25 04:05:40|359.88|356.52|359.79|356.43|359.88|356.52|359.79|356.43|0
1648181150000|2022-03-25 04:05:50|359.95|356.59|359.95|356.59|359.95|356.59|359.95|356.59|0
1648181170000|2022-03-25 04:06:10|360.11|356.75|360.04|356.68|360.11|356.75|360.04|356.68|0
1648181180000|2022-03-25 04:06:20|360.11|356.75|360.11|356.75|360.11|356.75|360.11|356.75|0
1648181190000|2022-03-25 04:06:30|360.04|356.68|360.11|356.75|360.11|356.75|360.04|356.68|0
1648181210000|2022-03-25 04:06:50|360.28|356.92|360.28|356.92|360.28|356.92|360.28|356.92|0
1648181230000|2022-03-25 04:07:10|360.11|356.75|360.2|356.84|360.28|356.92|360.11|356.75|0
1648181240000|2022-03-25 04:07:20|360.11|356.75|360.11|356.75|360.11|356.75|360.11|356.75|0
1648181250000|2022-03-25 04:07:30|360.27|356.91|360.27|356.91|360.27|356.91|360.27|356.91|0
1648181270000|2022-03-25 04:07:50|360.11|356.75|360.11|356.75|360.11|356.75|360.11|356.75|0
1648181280000|2022-03-25 04:08:00|360.04|356.68|359.95|356.59|360.04|356.68|359.95|356.59|0
1648181300000|2022-03-25 04:08:20|360.04|356.68|359.88|356.52|360.04|356.68|359.88|356.52|0
1648181310000|2022-03-25 04:08:30|359.95|356.59|359.95|356.59|359.95|356.59|359.95|356.59|0
1648181320000|2022-03-25 04:08:40|360.04|356.68|359.95|356.59|360.04|356.68|359.95|356.59|0
1648181340000|2022-03-25 04:09:00|359.88|356.52|359.79|356.43|359.88|356.52|359.79|356.43|0
1648181360000|2022-03-25 04:09:20|359.88|356.52|359.79|356.43|359.88|356.52|359.79|356.43|0
1648181390000|2022-03-25 04:09:50|359.88|356.52|359.95|356.59|359.95|356.59|359.88|356.52|0
1648181420000|2022-03-25 04:10:20|359.79|356.43|359.79|356.43|359.79|356.43|359.79|356.43|0
1648181430000|2022-03-25 04:10:30|359.71|356.35|359.63|356.27|359.71|356.35|359.63|356.27|0
1648181450000|2022-03-25 04:10:50|359.71|356.35|359.63|356.27|359.71|356.35|359.63|356.27|0
1648181460000|2022-03-25 04:11:00|359.79|356.43|359.79|356.43|359.79|356.43|359.79|356.43|0
1648181500000|2022-03-25 04:11:40|359.63|356.27|359.63|356.27|359.63|356.27|359.63|356.27|0
1648181510000|2022-03-25 04:11:50|358.83|355.47|358.83|355.47|358.83|355.47|358.51|355.15|0
1648181520000|2022-03-25 04:12:00|358.75|355.39|358.83|355.47|358.99|355.63|358.75|355.39|0
1648181530000|2022-03-25 04:12:10|358.75|355.39|358.83|355.47|358.83|355.47|358.67|355.31|0
1648181540000|2022-03-25 04:12:20|358.99|355.63|358.83|355.47|358.99|355.63|358.67|355.31|0
1648181550000|2022-03-25 04:12:30|358.75|355.39|358.83|355.47|358.83|355.47|358.75|355.39|0
1648181570000|2022-03-25 04:12:50|358.67|355.31|358.83|355.47|358.83|355.47|358.67|355.31|0
1648181580000|2022-03-25 04:13:00|358.67|355.31|358.83|355.47|358.83|355.47|358.67|355.31|0
1648181590000|2022-03-25 04:13:10|358.67|355.31|358.59|355.23|358.67|355.31|358.59|355.23|0
1648181600000|2022-03-25 04:13:20|358.51|355.15|358.67|355.31|358.67|355.31|358.51|355.15|0
1648181610000|2022-03-25 04:13:30|358.83|355.47|358.75|355.39|358.83|355.47|358.75|355.39|0
1648181620000|2022-03-25 04:13:40|358.83|355.47|358.75|355.39|358.83|355.47|358.75|355.39|0
1648181630000|2022-03-25 04:13:50|358.83|355.47|358.75|355.39|358.83|355.47|358.75|355.39|0
1648181640000|2022-03-25 04:14:00|358.67|355.31|358.67|355.31|358.67|355.31|358.67|355.31|0
1648181670000|2022-03-25 04:14:30|358.75|355.39|358.75|355.39|358.75|355.39|358.75|355.39|0
1648181680000|2022-03-25 04:14:40|358.99|355.63|359.15|355.79|359.15|355.79|358.91|355.55|0
1648181710000|2022-03-25 04:15:10|359.47|356.11|359.47|356.11|359.47|356.11|359.47|356.11|0
1648181720000|2022-03-25 04:15:20|359.31|355.95|359.15|355.79|359.31|355.95|359.15|355.79|0
1648181730000|2022-03-25 04:15:30|358.99|355.63|358.99|355.63|358.99|355.63|358.99|355.63|0
1648181740000|2022-03-25 04:15:40|359.15|355.79|359.07|355.71|359.15|355.79|359.07|355.71|0
1648181750000|2022-03-25 04:15:50|359.15|355.79|358.99|355.63|359.15|355.79|358.99|355.63|0
1648181770000|2022-03-25 04:16:10|358.83|355.47|358.83|355.47|358.83|355.47|358.83|355.47|0
1648181800000|2022-03-25 04:16:40|358.99|355.63|359.07|355.71|359.07|355.71|358.99|355.63|0
1648181810000|2022-03-25 04:16:50|359.15|355.79|359.15|355.79|359.23|355.87|359.15|355.79|0
1648181820000|2022-03-25 04:17:00|359.07|355.71|359.15|355.79|359.15|355.79|359.07|355.71|0
1648181840000|2022-03-25 04:17:20|359.23|355.87|359.15|355.79|359.23|355.87|359.15|355.79|0
1648181860000|2022-03-25 04:17:40|358.99|355.63|359.15|355.79|359.15|355.79|358.99|355.63|0
1648181870000|2022-03-25 04:17:50|359.23|355.87|359.23|355.87|359.23|355.87|359.23|355.87|0
1648181880000|2022-03-25 04:18:00|359.15|355.79|359.15|355.79|359.15|355.79|359.15|355.79|0
1648181890000|2022-03-25 04:18:10|359.31|355.95|359.31|355.95|359.47|356.11|359.31|355.95|0
1648181900000|2022-03-25 04:18:20|359.39|356.03|359.47|356.11|359.47|356.11|359.39|356.03|0
1648181930000|2022-03-25 04:18:50|359.39|356.03|359.15|355.79|359.39|356.03|359.15|355.79|0
1648181940000|2022-03-25 04:19:00|359.07|355.71|358.83|355.47|359.07|355.71|358.83|355.47|0
1648181950000|2022-03-25 04:19:10|358.67|355.31|358.67|355.31|358.67|355.31|358.67|355.31|0
1648181960000|2022-03-25 04:19:20|358.83|355.47|358.67|355.31|358.83|355.47|358.67|355.31|0
1648181970000|2022-03-25 04:19:30|358.59|355.23|358.75|355.39|358.75|355.39|358.59|355.23|0
1648181980000|2022-03-25 04:19:40|358.67|355.31|358.83|355.47|358.83|355.47|358.67|355.31|0
1648182000000|2022-03-25 04:20:00|358.67|355.31|358.67|355.31|358.67|355.31|358.67|355.31|0
1648182010000|2022-03-25 04:20:10|358.59|355.23|358.59|355.23|358.59|355.23|358.59|355.23|0
1648182020000|2022-03-25 04:20:20|358.67|355.31|358.67|355.31|358.67|355.31|358.67|355.31|0
1648182030000|2022-03-25 04:20:30|358.66|355.3|358.66|355.3|358.83|355.47|358.66|355.3|0
1648182040000|2022-03-25 04:20:40|358.59|355.23|358.59|355.23|358.66|355.3|358.59|355.23|0
1648182050000|2022-03-25 04:20:50|358.5|355.14|358.5|355.14|358.5|355.14|358.5|355.14|0
1648182060000|2022-03-25 04:21:00|358.75|355.39|358.83|355.47|358.83|355.47|358.66|355.3|0
1648182070000|2022-03-25 04:21:10|358.82|355.46|358.82|355.46|358.82|355.46|358.82|355.46|0
1648182080000|2022-03-25 04:21:20|358.99|355.63|358.99|355.63|358.99|355.63|358.99|355.63|0
1648182090000|2022-03-25 04:21:30|358.82|355.46|358.82|355.46|358.82|355.46|358.82|355.46|0
1648182100000|2022-03-25 04:21:40|358.75|355.39|358.82|355.46|358.82|355.46|358.75|355.39|0
1648182140000|2022-03-25 04:22:20|358.66|355.3|358.75|355.39|358.75|355.39|358.66|355.3|0
1648182150000|2022-03-25 04:22:30|358.66|355.3|358.66|355.3|358.66|355.3|358.66|355.3|0
1648182160000|2022-03-25 04:22:40|358.82|355.46|358.82|355.46|358.82|355.46|358.82|355.46|0
1648182170000|2022-03-25 04:22:50|358.98|355.62|358.91|355.55|358.98|355.62|358.91|355.55|0
1648182180000|2022-03-25 04:23:00|358.98|355.62|358.82|355.46|358.98|355.62|358.82|355.46|0
1648182200000|2022-03-25 04:23:20|358.66|355.3|358.82|355.46|358.82|355.46|358.66|355.3|0
1648182210000|2022-03-25 04:23:30|358.75|355.39|358.75|355.39|358.75|355.39|358.75|355.39|0
1648182220000|2022-03-25 04:23:40|358.82|355.46|358.82|355.46|358.82|355.46|358.82|355.46|0
1648182230000|2022-03-25 04:23:50|358.66|355.3|358.82|355.46|358.82|355.46|358.66|355.3|0
1648182240000|2022-03-25 04:24:00|358.98|355.62|358.82|355.46|358.98|355.62|358.82|355.46|0
1648182280000|2022-03-25 04:24:40|358.98|355.62|358.91|355.55|358.98|355.62|358.91|355.55|0
1648182290000|2022-03-25 04:24:50|358.82|355.46|358.82|355.46|358.82|355.46|358.82|355.46|0
1648182300000|2022-03-25 04:25:00|358.66|355.3|358.66|355.3|358.66|355.3|358.66|355.3|0
1648182310000|2022-03-25 04:25:10|358.5|355.14|358.5|355.14|358.5|355.14|358.5|355.14|0
1648182320000|2022-03-25 04:25:20|358.59|355.23|358.5|355.14|358.59|355.23|358.5|355.14|0
1648182350000|2022-03-25 04:25:50|358.66|355.3|358.66|355.3|358.66|355.3|358.66|355.3|0
1648182360000|2022-03-25 04:26:00|358.5|355.14|358.59|355.23|358.66|355.3|358.5|355.14|0
1648182370000|2022-03-25 04:26:10|358.5|355.14|358.5|355.14|358.5|355.14|358.5|355.14|0
1648182380000|2022-03-25 04:26:20|358.43|355.07|358.27|354.91|358.43|355.07|358.27|354.91|0
1648182390000|2022-03-25 04:26:30|358.34|354.98|358.43|355.07|358.43|355.07|358.34|354.98|0
1648182400000|2022-03-25 04:26:40|358.5|355.14|358.5|355.14|358.5|355.14|358.43|355.07|0
1648182430000|2022-03-25 04:27:10|358.34|354.98|358.34|354.98|358.34|354.98|358.34|354.98|0
1648182470000|2022-03-25 04:27:50|358.26|354.9|358.34|354.98|358.34|354.98|358.26|354.9|0
1648182480000|2022-03-25 04:28:00|358.26|354.9|358.18|354.82|358.26|354.9|358.18|354.82|0
1648182490000|2022-03-25 04:28:10|358.1|354.74|358.1|354.74|358.18|354.82|358.1|354.74|0
1648182500000|2022-03-25 04:28:20|358.18|354.82|358.18|354.82|358.18|354.82|358.18|354.82|0
1648182510000|2022-03-25 04:28:30|358.1|354.74|358.02|354.66|358.1|354.74|358.02|354.66|0
1648182520000|2022-03-25 04:28:40|358.1|354.74|358.02|354.66|358.1|354.74|358.02|354.66|0
1648182530000|2022-03-25 04:28:50|358.1|354.74|358.02|354.66|358.1|354.74|358.02|354.66|0
1648182540000|2022-03-25 04:29:00|358.1|354.74|358.1|354.74|358.1|354.74|358.1|354.74|0
1648182550000|2022-03-25 04:29:10|358.18|354.82|358.18|354.82|358.18|354.82|358.02|354.66|0
1648182560000|2022-03-25 04:29:20|358.1|354.74|358.02|354.66|358.1|354.74|358.02|354.66|0
1648182600000|2022-03-25 04:30:00|358.1|354.74|358.18|354.82|358.26|354.9|358.1|354.74|0
1648182610000|2022-03-25 04:30:10|358.02|354.66|358.18|354.82|358.18|354.82|358.02|354.66|0
1648182620000|2022-03-25 04:30:20|358.1|354.74|358.18|354.82|358.18|354.82|358.1|354.74|0
1648182640000|2022-03-25 04:30:40|358.34|354.98|358.34|354.98|358.34|354.98|358.34|354.98|0
1648182660000|2022-03-25 04:31:00|358.42|355.06|358.34|354.98|358.5|355.14|358.34|354.98|0
1648182670000|2022-03-25 04:31:10|358.18|354.82|358.18|354.82|358.18|354.82|358.18|354.82|0
1648182680000|2022-03-25 04:31:20|358.26|354.9|358.34|354.98|358.34|354.98|358.26|354.9|0
1648182690000|2022-03-25 04:31:30|358.26|354.9|358.18|354.82|358.26|354.9|358.18|354.82|0
1648182700000|2022-03-25 04:31:40|358.1|354.74|358.02|354.66|358.1|354.74|358.02|354.66|0
1648182710000|2022-03-25 04:31:50|357.54|354.18|358.02|354.66|358.02|354.66|357.54|354.18|0
1648182750000|2022-03-25 04:32:30|358.18|354.82|358.18|354.82|358.18|354.82|358.18|354.82|0
1648182770000|2022-03-25 04:32:50|358.02|354.66|358.02|354.66|358.02|354.66|358.02|354.66|0
1648182780000|2022-03-25 04:33:00|357.86|354.5|357.86|354.5|357.86|354.5|357.86|354.5|0
1648182800000|2022-03-25 04:33:20|357.94|354.58|358.02|354.66|358.02|354.66|357.94|354.58|0
1648182810000|2022-03-25 04:33:30|358.18|354.82|358.1|354.74|358.18|354.82|358.1|354.74|0
1648182820000|2022-03-25 04:33:40|358.02|354.66|358.02|354.66|358.02|354.66|358.02|354.66|0
1648182830000|2022-03-25 04:33:50|358.18|354.82|358.18|354.82|358.18|354.82|358.18|354.82|0
1648182840000|2022-03-25 04:34:00|358.1|354.74|358.18|354.82|358.18|354.82|358.1|354.74|0
1648182870000|2022-03-25 04:34:30|358.34|354.98|358.18|354.82|358.34|354.98|358.18|354.82|0
1648182890000|2022-03-25 04:34:50|358.34|354.98|358.34|354.98|358.34|354.98|358.34|354.98|0
1648182910000|2022-03-25 04:35:10|358.26|354.9|358.26|354.9|358.26|354.9|358.26|354.9|0
1648182920000|2022-03-25 04:35:20|358.34|354.98|358.34|354.98|358.34|354.98|358.34|354.98|0
1648182930000|2022-03-25 04:35:30|358.26|354.9|358.26|354.9|358.26|354.9|358.26|354.9|0
1648182940000|2022-03-25 04:35:40|358.34|354.98|358.34|354.98|358.34|354.98|358.26|354.9|0
1648182950000|2022-03-25 04:35:50|358.26|354.9|358.34|354.98|358.34|354.98|358.18|354.82|0
1648182960000|2022-03-25 04:36:00|358.18|354.82|358.26|354.9|358.26|354.9|358.18|354.82|0
1648182970000|2022-03-25 04:36:10|358.34|354.98|358.34|354.98|358.34|354.98|358.34|354.98|0
1648182980000|2022-03-25 04:36:20|358.42|355.06|358.42|355.06|358.5|355.14|358.34|354.98|0
1648182990000|2022-03-25 04:36:30|358.34|354.98|358.42|355.06|358.42|355.06|358.34|354.98|0
1648183000000|2022-03-25 04:36:40|358.5|355.14|358.5|355.14|358.5|355.14|358.42|355.06|0
1648183010000|2022-03-25 04:36:50|358.34|354.98|358.34|354.98|358.34|354.98|358.34|354.98|0
1648183030000|2022-03-25 04:37:10|358.26|354.9|358.34|354.98|358.34|354.98|358.26|354.9|0
1648183040000|2022-03-25 04:37:20|358.26|354.9|358.18|354.82|358.26|354.9|358.18|354.82|0
1648183060000|2022-03-25 04:37:40|358.02|354.66|358.02|354.66|358.02|354.66|358.02|354.66|0
1648183070000|2022-03-25 04:37:50|357.86|354.5|357.86|354.5|357.86|354.5|357.86|354.5|0
1648183080000|2022-03-25 04:38:00|358.02|354.66|358.18|354.82|358.18|354.82|358.02|354.66|0
1648183090000|2022-03-25 04:38:10|358.34|354.98|358.18|354.82|358.34|354.98|358.18|354.82|0
1648183100000|2022-03-25 04:38:20|358.42|355.06|358.34|354.98|358.42|355.06|358.34|354.98|0
1648183140000|2022-03-25 04:39:00|358.42|355.06|358.5|355.14|358.5|355.14|358.42|355.06|0
1648183150000|2022-03-25 04:39:10|358.34|354.98|358.34|354.98|358.34|354.98|358.34|354.98|0
1648183160000|2022-03-25 04:39:20|358.42|355.06|358.5|355.14|358.5|355.14|358.42|355.06|0
1648183170000|2022-03-25 04:39:30|358.42|355.06|358.34|354.98|358.42|355.06|358.34|354.98|0
1648183200000|2022-03-25 04:40:00|358.42|355.06|358.42|355.06|358.5|355.14|358.42|355.06|0
1648183210000|2022-03-25 04:40:10|358.34|354.98|358.34|354.98|358.34|354.98|358.34|354.98|0
1648183220000|2022-03-25 04:40:20|358.18|354.82|358.18|354.82|358.18|354.82|358.1|354.74|0
1648183260000|2022-03-25 04:41:00|358.1|354.74|358.18|354.82|358.18|354.82|358.1|354.74|0
1648183290000|2022-03-25 04:41:30|358.1|354.74|358.1|354.74|358.18|354.82|358.1|354.74|0
1648183300000|2022-03-25 04:41:40|358.02|354.66|358.02|354.66|358.02|354.66|358.02|354.66|0
1648183310000|2022-03-25 04:41:50|357.86|354.5|357.7|354.34|357.86|354.5|357.7|354.34|0
1648183320000|2022-03-25 04:42:00|357.62|354.26|357.62|354.26|357.62|354.26|357.62|354.26|0
1648183330000|2022-03-25 04:42:10|357.38|354.02|357.54|354.18|357.54|354.18|357.38|354.02|0
1648183340000|2022-03-25 04:42:20|357.46|354.1|357.54|354.18|357.54|354.18|357.46|354.1|0
1648183350000|2022-03-25 04:42:30|357.46|354.1|357.46|354.1|357.46|354.1|357.46|354.1|0
1648183360000|2022-03-25 04:42:40|357.54|354.18|357.54|354.18|357.54|354.18|357.54|354.18|0
1648183370000|2022-03-25 04:42:50|357.46|354.1|357.54|354.18|357.54|354.18|357.46|354.1|0
1648183380000|2022-03-25 04:43:00|357.38|354.02|357.38|354.02|357.38|354.02|357.38|354.02|0
1648183400000|2022-03-25 04:43:20|357.22|353.86|357.22|353.86|357.22|353.86|357.22|353.86|0
1648183410000|2022-03-25 04:43:30|357.3|353.94|357.38|354.02|357.38|354.02|357.22|353.86|0
1648183420000|2022-03-25 04:43:40|357.22|353.86|357.22|353.86|357.22|353.86|357.22|353.86|0
1648183430000|2022-03-25 04:43:50|357.21|353.85|357.21|353.85|357.21|353.85|357.21|353.85|0
1648183440000|2022-03-25 04:44:00|357.53|354.17|357.53|354.17|357.53|354.17|357.53|354.17|0
1648183460000|2022-03-25 04:44:20|357.69|354.33|357.69|354.33|357.69|354.33|357.69|354.33|0
1648183500000|2022-03-25 04:45:00|357.85|354.49|357.85|354.49|357.85|354.49|357.85|354.49|0
1648183510000|2022-03-25 04:45:10|357.94|354.58|357.85|354.49|357.94|354.58|357.85|354.49|0
1648183530000|2022-03-25 04:45:30|358.01|354.65|358.01|354.65|358.01|354.65|358.01|354.65|0
1648183540000|2022-03-25 04:45:40|357.85|354.49|357.85|354.49|357.85|354.49|357.85|354.49|0
1648183560000|2022-03-25 04:46:00|357.69|354.33|357.69|354.33|357.85|354.49|357.69|354.33|0
1648183580000|2022-03-25 04:46:20|357.78|354.42|357.78|354.42|357.78|354.42|357.78|354.42|0
1648183590000|2022-03-25 04:46:30|357.85|354.49|357.69|354.33|357.85|354.49|357.69|354.33|0
1648183610000|2022-03-25 04:46:50|357.78|354.42|357.53|354.17|357.78|354.42|357.53|354.17|0
1648183620000|2022-03-25 04:47:00|357.62|354.26|357.69|354.33|357.69|354.33|357.53|354.17|0
1648183670000|2022-03-25 04:47:50|357.62|354.26|357.62|354.26|357.62|354.26|357.62|354.26|0
1648183680000|2022-03-25 04:48:00|357.69|354.33|357.69|354.33|357.69|354.33|357.69|354.33|0
1648183690000|2022-03-25 04:48:10|357.53|354.17|357.53|354.17|357.53|354.17|357.53|354.17|0
1648183700000|2022-03-25 04:48:20|357.37|354.01|357.21|353.85|357.37|354.01|357.21|353.85|0
1648183740000|2022-03-25 04:49:00|357.3|353.94|357.21|353.85|357.37|354.01|357.21|353.85|0
1648183750000|2022-03-25 04:49:10|356.89|353.53|356.89|353.53|356.89|353.53|356.89|353.53|0
1648183760000|2022-03-25 04:49:20|356.73|353.37|357.05|353.69|357.05|353.69|356.73|353.37|0
1648183770000|2022-03-25 04:49:30|357.21|353.85|357.37|354.01|357.37|354.01|357.21|353.85|0
1648183780000|2022-03-25 04:49:40|357.21|353.85|357.05|353.69|357.21|353.85|357.05|353.69|0
1648183820000|2022-03-25 04:50:20|357.21|353.85|357.05|353.69|357.21|353.85|357.05|353.69|0
1648183840000|2022-03-25 04:50:40|356.89|353.53|356.98|353.62|356.98|353.62|356.89|353.53|0
1648183850000|2022-03-25 04:50:50|356.89|353.53|356.73|353.37|356.89|353.53|356.73|353.37|0
1648183860000|2022-03-25 04:51:00|356.57|353.21|356.57|353.21|356.57|353.21|356.57|353.21|0
1648183870000|2022-03-25 04:51:10|356.73|353.37|356.66|353.3|356.73|353.37|356.66|353.3|0
1648183880000|2022-03-25 04:51:20|356.57|353.21|356.57|353.21|356.57|353.21|356.57|353.21|0
1648183890000|2022-03-25 04:51:30|356.73|353.37|356.57|353.21|356.73|353.37|356.57|353.21|0
1648183900000|2022-03-25 04:51:40|356.73|353.37|356.57|353.21|356.73|353.37|356.57|353.21|0
1648183930000|2022-03-25 04:52:10|356.41|353.05|356.41|353.05|356.41|353.05|356.41|353.05|0
1648183940000|2022-03-25 04:52:20|356.5|353.14|356.5|353.14|356.5|353.14|356.5|353.14|0
1648183950000|2022-03-25 04:52:30|356.57|353.21|357.75|354.39|357.75|354.39|356.5|353.14|0
1648183960000|2022-03-25 04:52:40|357.83|354.47|357.91|354.55|357.91|354.55|357.83|354.47|0
1648183970000|2022-03-25 04:52:50|358.07|354.71|357.91|354.55|358.07|354.71|357.91|354.55|0
1648184000000|2022-03-25 04:53:20|357.99|354.63|357.91|354.55|357.99|354.63|357.91|354.55|0
1648184010000|2022-03-25 04:53:30|358.06|354.7|358.06|354.7|358.06|354.7|358.06|354.7|0
1648184020000|2022-03-25 04:53:40|358.22|354.86|358.22|354.86|358.22|354.86|358.22|354.86|0
1648184050000|2022-03-25 04:54:10|358.06|354.7|358.06|354.7|358.06|354.7|358.06|354.7|0
1648184060000|2022-03-25 04:54:20|358.15|354.79|358.06|354.7|358.15|354.79|358.06|354.7|0
1648184070000|2022-03-25 04:54:30|358.15|354.79|357.91|354.55|358.15|354.79|357.91|354.55|0
1648184080000|2022-03-25 04:54:40|357.9|354.54|357.9|354.54|357.9|354.54|357.9|354.54|0
1648184100000|2022-03-25 04:55:00|357.83|354.47|357.9|354.54|357.9|354.54|357.83|354.47|0
1648184110000|2022-03-25 04:55:10|358.06|354.7|358.06|354.7|358.06|354.7|358.06|354.7|0
1648184120000|2022-03-25 04:55:20|357.99|354.63|357.27|353.91|357.99|354.63|357.27|353.91|0
1648184130000|2022-03-25 04:55:30|357.59|354.23|357.59|354.23|357.59|354.23|357.59|354.23|0
1648184140000|2022-03-25 04:55:40|357.43|354.07|357.43|354.07|357.43|354.07|357.43|354.07|0
1648184150000|2022-03-25 04:55:50|357.27|353.91|357.43|354.07|357.43|354.07|357.27|353.91|0
1648184170000|2022-03-25 04:56:10|357.27|353.91|357.27|353.91|357.27|353.91|357.27|353.91|0
1648184230000|2022-03-25 04:57:10|357.11|353.75|357.11|353.75|357.11|353.75|357.11|353.75|0
1648184250000|2022-03-25 04:57:30|357.27|353.91|357.11|353.75|357.27|353.91|357.11|353.75|0
1648184260000|2022-03-25 04:57:40|356.15|352.79|356.15|352.79|356.31|352.95|356.15|352.79|0
1648184270000|2022-03-25 04:57:50|355.68|352.32|355.36|352|355.68|352.32|355.36|352|0
1648184280000|2022-03-25 04:58:00|355.52|352.16|355.36|352|355.52|352.16|355.36|352|0
1648184290000|2022-03-25 04:58:10|355.2|351.84|355.36|352|355.36|352|355.2|351.84|0
1648184300000|2022-03-25 04:58:20|355.28|351.92|355.2|351.84|355.28|351.92|355.2|351.84|0
1648184310000|2022-03-25 04:58:30|354.56|351.2|354.56|351.2|354.56|351.2|354.56|351.2|0
1648184320000|2022-03-25 04:58:40|354.41|351.05|352.98|349.62|354.41|351.05|352.98|349.62|0
1648184330000|2022-03-25 04:58:50|353.14|349.78|353.14|349.78|353.14|349.78|353.14|349.78|0
1648184340000|2022-03-25 04:59:00|353.45|350.09|353.3|349.94|353.45|350.09|353.3|349.94|0
1648184350000|2022-03-25 04:59:10|353.7|350.34|353.93|350.57|353.93|350.57|353.61|350.25|0
1648184360000|2022-03-25 04:59:20|353.77|350.41|353.77|350.41|353.77|350.41|353.77|350.41|0
1648184370000|2022-03-25 04:59:30|353.93|350.57|354.25|350.89|354.25|350.89|353.93|350.57|0
1648184380000|2022-03-25 04:59:40|354.4|351.04|354.56|351.2|354.56|351.2|354.4|351.04|0
1648184390000|2022-03-25 04:59:50|354.49|351.13|354.56|351.2|354.56|351.2|354.4|351.04|0
1648184400000|2022-03-25 05:00:00|354.4|351.04|355.36|352|355.36|352|354.4|351.04|0
1648184410000|2022-03-25 05:00:10|355.83|352.47|355.67|352.31|355.83|352.47|355.52|352.16|0
1648184420000|2022-03-25 05:00:20|355.6|352.24|355.67|352.31|355.83|352.47|355.6|352.24|0
1648184430000|2022-03-25 05:00:30|355.83|352.47|355.83|352.47|355.83|352.47|355.83|352.47|0
1648184440000|2022-03-25 05:00:40|355.92|352.56|355.92|352.56|355.92|352.56|355.92|352.56|0
1648184450000|2022-03-25 05:00:50|355.99|352.63|355.83|352.47|355.99|352.63|355.67|352.31|0
1648184460000|2022-03-25 05:01:00|355.67|352.31|355.67|352.31|355.67|352.31|355.67|352.31|0
1648184470000|2022-03-25 05:01:10|355.51|352.15|355.04|351.68|355.51|352.15|355.04|351.68|0
1648184480000|2022-03-25 05:01:20|355.12|351.76|355.04|351.68|355.12|351.76|355.04|351.68|0
1648184490000|2022-03-25 05:01:30|355.2|351.84|355.51|352.15|355.51|352.15|355.12|351.76|0
1648184500000|2022-03-25 05:01:40|355.36|352|355.51|352.15|355.51|352.15|355.36|352|0
1648184510000|2022-03-25 05:01:50|355.44|352.08|355.51|352.15|355.51|352.15|355.44|352.08|0
1648184520000|2022-03-25 05:02:00|355.2|351.84|355.12|351.76|355.2|351.84|355.04|351.68|0
1648184530000|2022-03-25 05:02:10|355.04|351.68|355.12|351.76|355.2|351.84|355.04|351.68|0
1648184540000|2022-03-25 05:02:20|355.04|351.68|355.2|351.84|355.2|351.84|355.04|351.68|0
1648184550000|2022-03-25 05:02:30|355.04|351.68|354.88|351.52|355.2|351.84|354.88|351.52|0
1648184560000|2022-03-25 05:02:40|354.96|351.6|355.04|351.68|355.04|351.68|354.88|351.52|0
1648184570000|2022-03-25 05:02:50|354.96|351.6|354.96|351.6|354.96|351.6|354.96|351.6|0
1648184580000|2022-03-25 05:03:00|355.04|351.68|355.2|351.84|355.2|351.84|355.04|351.68|0
1648184590000|2022-03-25 05:03:10|355.36|352|355.36|352|355.36|352|355.36|352|0
1648184600000|2022-03-25 05:03:20|355.28|351.92|355.2|351.84|355.28|351.92|355.2|351.84|0
1648184610000|2022-03-25 05:03:30|355.36|352|355.28|351.92|355.36|352|355.28|351.92|0
1648184620000|2022-03-25 05:03:40|355.36|352|355.6|352.24|355.6|352.24|355.36|352|0
1648184630000|2022-03-25 05:03:50|355.51|352.15|355.6|352.24|355.67|352.31|355.51|352.15|0
1648184640000|2022-03-25 05:04:00|355.67|352.31|355.51|352.15|355.67|352.31|355.51|352.15|0
1648184650000|2022-03-25 05:04:10|355.44|352.08|355.2|351.84|355.44|352.08|355.2|351.84|0
1648184660000|2022-03-25 05:04:20|355.28|351.92|355.35|351.99|355.44|352.08|355.28|351.92|0
1648184670000|2022-03-25 05:04:30|355.51|352.15|355.51|352.15|355.51|352.15|355.51|352.15|0
1648184680000|2022-03-25 05:04:40|355.35|351.99|355.35|351.99|355.35|351.99|355.35|351.99|0
1648184690000|2022-03-25 05:04:50|355.51|352.15|355.51|352.15|355.51|352.15|355.51|352.15|0
1648184700000|2022-03-25 05:05:00|355.35|351.99|355.2|351.84|355.35|351.99|355.2|351.84|0
1648184710000|2022-03-25 05:05:10|355.35|351.99|355.35|351.99|355.35|351.99|355.35|351.99|0
1648184720000|2022-03-25 05:05:20|355.44|352.08|355.44|352.08|355.51|352.15|355.44|352.08|0
1648184730000|2022-03-25 05:05:30|355.51|352.15|355.67|352.31|355.83|352.47|355.51|352.15|0
1648184740000|2022-03-25 05:05:40|355.35|351.99|356.15|352.79|356.15|352.79|355.35|351.99|0
1648184750000|2022-03-25 05:05:50|356.07|352.71|356.15|352.79|356.15|352.79|356.07|352.71|0
1648184760000|2022-03-25 05:06:00|356.31|352.95|355.99|352.63|356.31|352.95|355.99|352.63|0
1648184770000|2022-03-25 05:06:10|355.83|352.47|355.99|352.63|355.99|352.63|355.83|352.47|0
1648184780000|2022-03-25 05:06:20|356.07|352.71|356.15|352.79|356.15|352.79|355.99|352.63|0
1648184800000|2022-03-25 05:06:40|356.31|352.95|356.31|352.95|356.31|352.95|356.31|352.95|0
1648184820000|2022-03-25 05:07:00|356.39|353.03|356.39|353.03|356.39|353.03|356.39|353.03|0
1648184830000|2022-03-25 05:07:10|356.31|352.95|355.99|352.63|356.31|352.95|355.99|352.63|0
1648184850000|2022-03-25 05:07:30|356.15|352.79|356.07|352.71|356.15|352.79|356.07|352.71|0
1648184860000|2022-03-25 05:07:40|356.15|352.79|355.99|352.63|356.15|352.79|355.99|352.63|0
1648184870000|2022-03-25 05:07:50|356.07|352.71|355.99|352.63|356.07|352.71|355.99|352.63|0
1648184880000|2022-03-25 05:08:00|356.07|352.71|356.15|352.79|356.15|352.79|356.07|352.71|0
1648184890000|2022-03-25 05:08:10|356.31|352.95|356.31|352.95|356.31|352.95|356.15|352.79|0
1648184900000|2022-03-25 05:08:20|356.15|352.79|356.31|352.95|356.31|352.95|356.15|352.79|0
1648184910000|2022-03-25 05:08:30|356.15|352.79|355.99|352.63|356.15|352.79|355.99|352.63|0
1648184920000|2022-03-25 05:08:40|355.91|352.55|356.07|352.71|356.07|352.71|355.91|352.55|0
1648184930000|2022-03-25 05:08:50|355.99|352.63|355.99|352.63|356.07|352.71|355.99|352.63|0
1648184940000|2022-03-25 05:09:00|356.15|352.79|356.31|352.95|356.31|352.95|356.15|352.79|0
1648184950000|2022-03-25 05:09:10|356.23|352.87|356.31|352.95|356.31|352.95|356.15|352.79|0
1648184960000|2022-03-25 05:09:20|356.39|353.03|356.31|352.95|356.39|353.03|356.31|352.95|0
1648184970000|2022-03-25 05:09:30|356.23|352.87|356.31|352.95|356.31|352.95|356.23|352.87|0
1648184980000|2022-03-25 05:09:40|356.47|353.11|356.31|352.95|356.47|353.11|356.31|352.95|0
1648184990000|2022-03-25 05:09:50|356.39|353.03|356.47|353.11|356.47|353.11|356.31|352.95|0
1648185000000|2022-03-25 05:10:00|356.62|353.26|356.47|353.11|356.62|353.26|356.47|353.11|0
1648185010000|2022-03-25 05:10:10|356.62|353.26|356.47|353.11|356.62|353.26|356.47|353.11|0
1648185020000|2022-03-25 05:10:20|356.62|353.26|356.46|353.1|356.62|353.26|356.46|353.1|0
1648185030000|2022-03-25 05:10:30|356.62|353.26|356.62|353.26|356.62|353.26|356.62|353.26|0
1648185040000|2022-03-25 05:10:40|356.46|353.1|356.46|353.1|356.46|353.1|356.46|353.1|0
1648185050000|2022-03-25 05:10:50|356.31|352.95|355.99|352.63|356.31|352.95|355.99|352.63|0
1648185060000|2022-03-25 05:11:00|356.15|352.79|356.31|352.95|356.31|352.95|355.99|352.63|0
1648185070000|2022-03-25 05:11:10|356.15|352.79|356.15|352.79|356.15|352.79|356.07|352.71|0
1648185080000|2022-03-25 05:11:20|356.07|352.71|356.31|352.95|356.31|352.95|356.07|352.71|0
1648185090000|2022-03-25 05:11:30|356.23|352.87|356.15|352.79|356.31|352.95|356.15|352.79|0
1648185100000|2022-03-25 05:11:40|356.23|352.87|356.15|352.79|356.23|352.87|356.15|352.79|0
1648185110000|2022-03-25 05:11:50|355.99|352.63|355.91|352.55|355.99|352.63|355.83|352.47|0
1648185120000|2022-03-25 05:12:00|355.99|352.63|356.15|352.79|356.15|352.79|355.99|352.63|0
1648185130000|2022-03-25 05:12:10|356.23|352.87|356.23|352.87|356.31|352.95|356.15|352.79|0
1648185140000|2022-03-25 05:12:20|356.31|352.95|356.46|353.1|356.46|353.1|356.31|352.95|0
1648185150000|2022-03-25 05:12:30|356.55|353.19|356.62|353.26|356.62|353.26|356.55|353.19|0
1648185170000|2022-03-25 05:12:50|356.94|353.58|356.94|353.58|356.94|353.58|356.94|353.58|0
1648185180000|2022-03-25 05:13:00|356.87|353.51|356.55|353.19|356.87|353.51|356.55|353.19|0
1648185190000|2022-03-25 05:13:10|356.46|353.1|356.46|353.1|356.62|353.26|356.46|353.1|0
1648185200000|2022-03-25 05:13:20|356.55|353.19|356.46|353.1|356.55|353.19|356.46|353.1|0
1648185210000|2022-03-25 05:13:30|356.55|353.19|356.62|353.26|356.62|353.26|356.55|353.19|0
1648185220000|2022-03-25 05:13:40|356.46|353.1|356.46|353.1|356.46|353.1|356.46|353.1|0
1648185240000|2022-03-25 05:14:00|356.55|353.19|356.15|352.79|356.55|353.19|356.15|352.79|0
1648185250000|2022-03-25 05:14:10|356.07|352.71|356.07|352.71|356.07|352.71|356.07|352.71|0
1648185260000|2022-03-25 05:14:20|356.15|352.79|356.15|352.79|356.15|352.79|356.15|352.79|0
1648185280000|2022-03-25 05:14:40|356.3|352.94|356.15|352.79|356.3|352.94|356.15|352.79|0
1648185300000|2022-03-25 05:15:00|356.14|352.78|356.3|352.94|356.3|352.94|356.14|352.78|0
1648185310000|2022-03-25 05:15:10|356.39|353.03|356.39|353.03|356.39|353.03|356.39|353.03|0
1648185320000|2022-03-25 05:15:20|356.46|353.1|356.3|352.94|356.46|353.1|356.3|352.94|0
1648185330000|2022-03-25 05:15:30|356.23|352.87|356.14|352.78|356.23|352.87|356.14|352.78|0
1648185340000|2022-03-25 05:15:40|356.3|352.94|356.3|352.94|356.3|352.94|356.3|352.94|0
1648185350000|2022-03-25 05:15:50|356.46|353.1|356.62|353.26|356.62|353.26|356.46|353.1|0
1648185360000|2022-03-25 05:16:00|356.78|353.42|356.78|353.42|356.78|353.42|356.78|353.42|0
1648185400000|2022-03-25 05:16:40|356.86|353.5|356.94|353.58|356.94|353.58|356.86|353.5|0
1648185410000|2022-03-25 05:16:50|357.1|353.74|357.1|353.74|357.1|353.74|357.1|353.74|0
1648185420000|2022-03-25 05:17:00|357.26|353.9|357.42|354.06|357.42|354.06|357.26|353.9|0
1648185430000|2022-03-25 05:17:10|357.26|353.9|357.26|353.9|357.26|353.9|357.26|353.9|0
1648185440000|2022-03-25 05:17:20|357.42|354.06|357.42|354.06|357.42|354.06|357.42|354.06|0
1648185450000|2022-03-25 05:17:30|357.26|353.9|357.26|353.9|357.26|353.9|357.26|353.9|0
1648185480000|2022-03-25 05:18:00|357.18|353.82|356.78|353.42|357.18|353.82|356.78|353.42|0
1648185490000|2022-03-25 05:18:10|356.94|353.58|356.78|353.42|356.94|353.58|356.78|353.42|0
1648185500000|2022-03-25 05:18:20|356.62|353.26|356.62|353.26|356.62|353.26|356.62|353.26|0
1648185510000|2022-03-25 05:18:30|356.54|353.18|356.94|353.58|356.94|353.58|356.54|353.18|0
1648185520000|2022-03-25 05:18:40|356.78|353.42|357.1|353.74|357.1|353.74|356.78|353.42|0
1648185540000|2022-03-25 05:19:00|356.94|353.58|357.1|353.74|357.1|353.74|356.94|353.58|0
1648185560000|2022-03-25 05:19:20|357.42|354.06|357.42|354.06|357.42|354.06|357.42|354.06|0
1648185570000|2022-03-25 05:19:30|357.58|354.22|357.42|354.06|357.58|354.22|357.42|354.06|0
1648185590000|2022-03-25 05:19:50|357.26|353.9|357.26|353.9|357.26|353.9|357.26|353.9|0
1648185600000|2022-03-25 05:20:00|357.1|353.74|357.1|353.74|357.1|353.74|357.1|353.74|0
1648185610000|2022-03-25 05:20:10|357.26|353.9|357.34|353.98|357.34|353.98|357.26|353.9|0
1648185620000|2022-03-25 05:20:20|357.42|354.06|357.26|353.9|357.42|354.06|357.26|353.9|0
1648185630000|2022-03-25 05:20:30|357.34|353.98|357.26|353.9|357.34|353.98|357.26|353.9|0
1648185640000|2022-03-25 05:20:40|357.42|354.06|357.26|353.9|357.42|354.06|357.26|353.9|0
1648185660000|2022-03-25 05:21:00|357.1|353.74|357.1|353.74|357.1|353.74|357.1|353.74|0
1648185670000|2022-03-25 05:21:10|357.02|353.66|356.94|353.58|357.02|353.66|356.94|353.58|0
1648185680000|2022-03-25 05:21:20|356.86|353.5|356.86|353.5|357.1|353.74|356.86|353.5|0
1648185690000|2022-03-25 05:21:30|356.78|353.42|356.78|353.42|356.94|353.58|356.78|353.42|0
1648185700000|2022-03-25 05:21:40|356.62|353.26|356.62|353.26|356.62|353.26|356.62|353.26|0
1648185710000|2022-03-25 05:21:50|356.78|353.42|356.62|353.26|356.78|353.42|356.62|353.26|0
1648185720000|2022-03-25 05:22:00|356.46|353.1|356.46|353.1|356.46|353.1|356.46|353.1|0
1648185730000|2022-03-25 05:22:10|356.62|353.26|356.62|353.26|356.62|353.26|356.46|353.1|0
1648185740000|2022-03-25 05:22:20|356.46|353.1|356.54|353.18|356.54|353.18|356.46|353.1|0
1648185750000|2022-03-25 05:22:30|356.62|353.26|356.46|353.1|356.62|353.26|356.46|353.1|0
1648185760000|2022-03-25 05:22:40|356.62|353.26|356.62|353.26|356.62|353.26|356.62|353.26|0
1648185770000|2022-03-25 05:22:50|356.46|353.1|356.62|353.26|356.62|353.26|356.46|353.1|0
1648185780000|2022-03-25 05:23:00|356.46|353.1|356.46|353.1|356.46|353.1|356.46|353.1|0
1648185810000|2022-03-25 05:23:30|356.14|352.78|356.3|352.94|356.3|352.94|356.14|352.78|0
1648185820000|2022-03-25 05:23:40|356.54|353.18|356.46|353.1|356.62|353.26|356.46|353.1|0
1648185830000|2022-03-25 05:23:50|356.3|352.94|356.3|352.94|356.3|352.94|356.3|352.94|0
1648185840000|2022-03-25 05:24:00|356.46|353.1|356.46|353.1|356.46|353.1|356.46|353.1|0
1648185850000|2022-03-25 05:24:10|356.3|352.94|356.3|352.94|356.3|352.94|356.22|352.86|0
1648185870000|2022-03-25 05:24:30|356.46|353.1|356.46|353.1|356.46|353.1|356.46|353.1|0
1648185880000|2022-03-25 05:24:40|356.62|353.26|356.78|353.42|356.78|353.42|356.62|353.26|0
1648185890000|2022-03-25 05:24:50|356.86|353.5|356.94|353.58|356.94|353.58|356.86|353.5|0
1648185900000|2022-03-25 05:25:00|356.78|353.42|356.78|353.42|356.78|353.42|356.78|353.42|0
1648185910000|2022-03-25 05:25:10|356.86|353.5|356.62|353.26|356.86|353.5|356.62|353.26|0
1648185920000|2022-03-25 05:25:20|356.7|353.34|356.54|353.18|356.7|353.34|356.54|353.18|0
1648185930000|2022-03-25 05:25:30|356.62|353.26|356.62|353.26|356.62|353.26|356.62|353.26|0
1648185940000|2022-03-25 05:25:40|356.46|353.1|356.46|353.1|356.46|353.1|356.46|353.1|0
1648185950000|2022-03-25 05:25:50|356.54|353.18|356.62|353.26|356.62|353.26|356.46|353.1|0
1648185960000|2022-03-25 05:26:00|356.7|353.34|356.7|353.34|356.7|353.34|356.62|353.26|0
1648185970000|2022-03-25 05:26:10|356.78|353.42|356.7|353.34|356.78|353.42|356.7|353.34|0
1648185980000|2022-03-25 05:26:20|356.62|353.26|356.54|353.18|356.62|353.26|356.54|353.18|0
1648185990000|2022-03-25 05:26:30|356.62|353.26|356.54|353.18|356.62|353.26|356.54|353.18|0
1648186000000|2022-03-25 05:26:40|356.46|353.1|356.38|353.02|356.54|353.18|356.38|353.02|0
1648186010000|2022-03-25 05:26:50|356.46|353.1|356.3|352.94|356.46|353.1|356.3|352.94|0
1648186020000|2022-03-25 05:27:00|356.14|352.78|356.14|352.78|356.14|352.78|356.14|352.78|0
1648186030000|2022-03-25 05:27:10|355.98|352.62|356.14|352.78|356.14|352.78|355.98|352.62|0
1648186060000|2022-03-25 05:27:40|355.98|352.62|357.09|353.73|357.09|353.73|355.98|352.62|0
1648186070000|2022-03-25 05:27:50|357.02|353.66|356.94|353.58|357.09|353.73|356.94|353.58|0
1648186080000|2022-03-25 05:28:00|357.09|353.73|357.09|353.73|357.09|353.73|356.94|353.58|0
1648186090000|2022-03-25 05:28:10|357.25|353.89|357.57|354.21|357.57|354.21|357.25|353.89|0
1648186100000|2022-03-25 05:28:20|357.41|354.05|357.25|353.89|357.41|354.05|357.25|353.89|0
1648186110000|2022-03-25 05:28:30|357.41|354.05|357.34|353.98|357.41|354.05|357.34|353.98|0
1648186120000|2022-03-25 05:28:40|357.41|354.05|357.41|354.05|357.41|354.05|357.25|353.89|0
1648186130000|2022-03-25 05:28:50|357.57|354.21|358.05|354.69|358.05|354.69|357.57|354.21|0
1648186140000|2022-03-25 05:29:00|357.89|354.53|357.89|354.53|357.89|354.53|357.89|354.53|0
1648186150000|2022-03-25 05:29:10|357.73|354.37|357.57|354.21|357.73|354.37|357.57|354.21|0
1648186160000|2022-03-25 05:29:20|357.73|354.37|357.5|354.14|357.73|354.37|357.5|354.14|0
1648186170000|2022-03-25 05:29:30|357.41|354.05|357.57|354.21|357.57|354.21|357.41|354.05|0
1648186180000|2022-03-25 05:29:40|357.65|354.29|357.73|354.37|357.73|354.37|357.65|354.29|0
1648186190000|2022-03-25 05:29:50|357.65|354.29|357.65|354.29|357.65|354.29|357.65|354.29|0
1648186200000|2022-03-25 05:30:00|357.73|354.37|357.73|354.37|357.73|354.37|357.65|354.29|0
1648186210000|2022-03-25 05:30:10|357.89|354.53|357.81|354.45|357.89|354.53|357.73|354.37|0
1648186220000|2022-03-25 05:30:20|357.73|354.37|357.73|354.37|357.73|354.37|357.65|354.29|0
1648186240000|2022-03-25 05:30:40|357.89|354.53|357.89|354.53|357.89|354.53|357.89|354.53|0
1648186260000|2022-03-25 05:31:00|358.37|355.01|358.37|355.01|358.37|355.01|358.37|355.01|0
1648186270000|2022-03-25 05:31:10|358.69|355.33|358.61|355.25|358.69|355.33|358.61|355.25|0
1648186280000|2022-03-25 05:31:20|358.69|355.33|358.77|355.41|358.85|355.49|358.69|355.33|0
1648186290000|2022-03-25 05:31:30|358.85|355.49|359.01|355.65|359.25|355.89|358.85|355.49|0
1648186300000|2022-03-25 05:31:40|358.93|355.57|358.77|355.41|358.93|355.57|358.77|355.41|0
1648186310000|2022-03-25 05:31:50|358.69|355.33|358.69|355.33|358.85|355.49|358.69|355.33|0
1648186320000|2022-03-25 05:32:00|358.77|355.41|359.01|355.65|359.01|355.65|358.77|355.41|0
1648186330000|2022-03-25 05:32:10|359.17|355.81|359.33|355.97|359.33|355.97|359.17|355.81|0
1648186340000|2022-03-25 05:32:20|359.01|355.65|359.01|355.65|359.01|355.65|359.01|355.65|0
1648186350000|2022-03-25 05:32:30|359.17|355.81|358.69|355.33|359.17|355.81|358.69|355.33|0
1648186360000|2022-03-25 05:32:40|358.85|355.49|358.69|355.33|358.85|355.49|358.69|355.33|0
1648186370000|2022-03-25 05:32:50|358.85|355.49|358.53|355.17|358.85|355.49|358.53|355.17|0
1648186380000|2022-03-25 05:33:00|358.37|355.01|358.37|355.01|358.37|355.01|358.37|355.01|0
1648186410000|2022-03-25 05:33:30|358.29|354.93|358.21|354.85|358.29|354.93|358.21|354.85|0
1648186430000|2022-03-25 05:33:50|358.05|354.69|358.05|354.69|358.05|354.69|358.05|354.69|0
1648186440000|2022-03-25 05:34:00|358.21|354.85|358.21|354.85|358.21|354.85|358.05|354.69|0
1648186450000|2022-03-25 05:34:10|358.37|355.01|358.37|355.01|358.37|355.01|358.29|354.93|0
1648186460000|2022-03-25 05:34:20|358.45|355.09|358.69|355.33|358.69|355.33|358.45|355.09|0
1648186470000|2022-03-25 05:34:30|358.61|355.25|358.69|355.33|358.69|355.33|358.61|355.25|0
1648186490000|2022-03-25 05:34:50|358.61|355.25|358.61|355.25|358.69|355.33|358.61|355.25|0
1648186500000|2022-03-25 05:35:00|358.53|355.17|358.69|355.33|358.69|355.33|358.53|355.17|0
1648186510000|2022-03-25 05:35:10|358.85|355.49|358.85|355.49|358.85|355.49|358.85|355.49|0
1648186520000|2022-03-25 05:35:20|358.69|355.33|358.69|355.33|358.69|355.33|358.69|355.33|0
1648186540000|2022-03-25 05:35:40|358.85|355.49|358.69|355.33|358.85|355.49|358.61|355.25|0
1648186550000|2022-03-25 05:35:50|358.61|355.25|358.69|355.33|358.69|355.33|358.53|355.17|0
1648186580000|2022-03-25 05:36:20|358.77|355.41|358.85|355.49|358.85|355.49|358.77|355.41|0
1648186590000|2022-03-25 05:36:30|358.93|355.57|359.01|355.65|359.01|355.65|358.93|355.57|0
1648186600000|2022-03-25 05:36:40|359.17|355.81|359.09|355.73|359.17|355.81|359.09|355.73|0
1648186610000|2022-03-25 05:36:50|359.01|355.65|359.17|355.81|359.17|355.81|359.01|355.65|0
1648186620000|2022-03-25 05:37:00|359.33|355.97|359.17|355.81|359.33|355.97|359.17|355.81|0
1648186630000|2022-03-25 05:37:10|359.01|355.65|359.01|355.65|359.01|355.65|359.01|355.65|0
1648186640000|2022-03-25 05:37:20|358.85|355.49|358.85|355.49|358.85|355.49|358.77|355.41|0
1648186660000|2022-03-25 05:37:40|358.69|355.33|358.69|355.33|358.69|355.33|358.69|355.33|0
1648186670000|2022-03-25 05:37:50|358.85|355.49|358.85|355.49|358.85|355.49|358.85|355.49|0
1648186690000|2022-03-25 05:38:10|358.77|355.41|358.69|355.33|358.85|355.49|358.69|355.33|0
1648186700000|2022-03-25 05:38:20|358.77|355.41|358.69|355.33|358.77|355.41|358.69|355.33|0
1648186710000|2022-03-25 05:38:30|358.85|355.49|358.84|355.48|358.85|355.49|358.84|355.48|0
1648186730000|2022-03-25 05:38:50|359|355.64|358.84|355.48|359|355.64|358.84|355.48|0
1648186740000|2022-03-25 05:39:00|358.77|355.41|358.84|355.48|358.84|355.48|358.77|355.41|0
1648186760000|2022-03-25 05:39:20|358.68|355.32|358.68|355.32|358.68|355.32|358.68|355.32|0
1648186770000|2022-03-25 05:39:30|358.77|355.41|358.68|355.32|358.77|355.41|358.68|355.32|0
1648186780000|2022-03-25 05:39:40|358.61|355.25|358.61|355.25|358.61|355.25|358.61|355.25|0
1648186790000|2022-03-25 05:39:50|358.53|355.17|358.37|355.01|358.53|355.17|358.37|355.01|0
1648186800000|2022-03-25 05:40:00|358.52|355.16|358.61|355.25|358.61|355.25|358.52|355.16|0
1648186810000|2022-03-25 05:40:10|358.68|355.32|358.84|355.48|358.84|355.48|358.68|355.32|0
1648186820000|2022-03-25 05:40:20|358.93|355.57|358.93|355.57|358.93|355.57|358.93|355.57|0
1648186830000|2022-03-25 05:40:30|358.84|355.48|358.84|355.48|358.84|355.48|358.84|355.48|0
1648186840000|2022-03-25 05:40:40|358.93|355.57|359|355.64|359|355.64|358.93|355.57|0
1648186850000|2022-03-25 05:40:50|358.84|355.48|358.77|355.41|358.84|355.48|358.77|355.41|0
1648186860000|2022-03-25 05:41:00|358.68|355.32|358.84|355.48|358.84|355.48|358.68|355.32|0
1648186870000|2022-03-25 05:41:10|359|355.64|359.16|355.8|359.16|355.8|359|355.64|0
1648186880000|2022-03-25 05:41:20|359.32|355.96|359.48|356.12|359.48|356.12|359.32|355.96|0
1648186890000|2022-03-25 05:41:30|359.32|355.96|359.48|356.12|359.48|356.12|359.32|355.96|0
1648186900000|2022-03-25 05:41:40|359.64|356.28|359.64|356.28|359.64|356.28|359.64|356.28|0
1648186910000|2022-03-25 05:41:50|359.73|356.37|359.64|356.28|359.73|356.37|359.64|356.28|0
1648186920000|2022-03-25 05:42:00|359.48|356.12|359.48|356.12|359.57|356.21|359.48|356.12|0
1648186950000|2022-03-25 05:42:30|359.32|355.96|359.32|355.96|359.32|355.96|359.32|355.96|0
1648186960000|2022-03-25 05:42:40|359.16|355.8|359.32|355.96|359.32|355.96|359.16|355.8|0
1648186970000|2022-03-25 05:42:50|359.48|356.12|359.48|356.12|359.48|356.12|359.48|356.12|0
1648186990000|2022-03-25 05:43:10|359.64|356.28|359.41|356.05|359.64|356.28|359.41|356.05|0
1648187000000|2022-03-25 05:43:20|359.32|355.96|359.48|356.12|359.48|356.12|359.32|355.96|0
1648187010000|2022-03-25 05:43:30|359.64|356.28|359.8|356.44|359.8|356.44|359.64|356.28|0
1648187020000|2022-03-25 05:43:40|359.96|356.6|359.8|356.44|359.96|356.6|359.8|356.44|0
1648187030000|2022-03-25 05:43:50|359.64|356.28|359.64|356.28|359.64|356.28|359.64|356.28|0
1648187040000|2022-03-25 05:44:00|359.48|356.12|359.48|356.12|359.64|356.28|359.48|356.12|0
1648187050000|2022-03-25 05:44:10|359.64|356.28|359.48|356.12|359.64|356.28|359.48|356.12|0
1648187060000|2022-03-25 05:44:20|359.57|356.21|359.48|356.12|359.57|356.21|359.48|356.12|0
1648187070000|2022-03-25 05:44:30|359.32|355.96|359.32|355.96|359.32|355.96|359.32|355.96|0
1648187080000|2022-03-25 05:44:40|359.64|356.28|359.48|356.12|359.64|356.28|359.48|356.12|0
1648187100000|2022-03-25 05:45:00|359.4|356.04|359.48|356.12|359.48|356.12|359.32|355.96|0
1648187110000|2022-03-25 05:45:10|359.64|356.28|359.64|356.28|359.64|356.28|359.64|356.28|0
1648187130000|2022-03-25 05:45:30|359.48|356.12|359.32|355.96|359.48|356.12|359.32|355.96|0
1648187150000|2022-03-25 05:45:50|359.24|355.88|359.32|355.96|359.32|355.96|359.24|355.88|0
1648187160000|2022-03-25 05:46:00|359.16|355.8|358.84|355.48|359.16|355.8|358.84|355.48|0
1648187170000|2022-03-25 05:46:10|359|355.64|359|355.64|359|355.64|359|355.64|0
1648187180000|2022-03-25 05:46:20|359.16|355.8|359.16|355.8|359.16|355.8|359.16|355.8|0
1648187200000|2022-03-25 05:46:40|359.08|355.72|359.08|355.72|359.08|355.72|359|355.64|0
1648187210000|2022-03-25 05:46:50|359|355.64|359|355.64|359|355.64|359|355.64|0
1648187220000|2022-03-25 05:47:00|358.84|355.48|358.68|355.32|358.84|355.48|358.68|355.32|0
1648187230000|2022-03-25 05:47:10|358.52|355.16|358.68|355.32|358.68|355.32|358.52|355.16|0
1648187240000|2022-03-25 05:47:20|358.52|355.16|358.36|355|358.52|355.16|358.2|354.84|0
1648187250000|2022-03-25 05:47:30|358.52|355.16|358.52|355.16|358.52|355.16|358.52|355.16|0
1648187260000|2022-03-25 05:47:40|358.36|355|358.36|355|358.36|355|358.36|355|0
1648187270000|2022-03-25 05:47:50|358.52|355.16|358.52|355.16|358.52|355.16|358.52|355.16|0
1648187280000|2022-03-25 05:48:00|358.36|355|358.36|355|358.36|355|358.36|355|0
1648187290000|2022-03-25 05:48:10|358.2|354.84|358.29|354.93|358.29|354.93|358.2|354.84|0
1648187300000|2022-03-25 05:48:20|358.36|355|358.36|355|358.36|355|358.36|355|0
1648187320000|2022-03-25 05:48:40|358.2|354.84|358.2|354.84|358.2|354.84|358.2|354.84|0
1648187340000|2022-03-25 05:49:00|358.04|354.68|358.04|354.68|358.04|354.68|358.04|354.68|0
1648187350000|2022-03-25 05:49:10|358.2|354.84|357.88|354.52|358.2|354.84|357.88|354.52|0
1648187360000|2022-03-25 05:49:20|357.97|354.61|358.04|354.68|358.04|354.68|357.88|354.52|0
1648187370000|2022-03-25 05:49:30|357.97|354.61|358.04|354.68|358.04|354.68|357.97|354.61|0
1648187380000|2022-03-25 05:49:40|358.2|354.84|358.2|354.84|358.2|354.84|358.2|354.84|0
1648187390000|2022-03-25 05:49:50|358.36|355|358.36|355|358.36|355|358.36|355|0
1648187410000|2022-03-25 05:50:10|358.2|354.84|358.36|355|358.36|355|358.2|354.84|0
1648187420000|2022-03-25 05:50:20|358.52|355.16|358.68|355.32|358.68|355.32|358.52|355.16|0
1648187430000|2022-03-25 05:50:30|358.76|355.4|358.68|355.32|358.76|355.4|358.68|355.32|0
1648187440000|2022-03-25 05:50:40|358.76|355.4|358.68|355.32|358.76|355.4|358.68|355.32|0
1648187460000|2022-03-25 05:51:00|358.52|355.16|358.68|355.32|358.68|355.32|358.52|355.16|0
1648187470000|2022-03-25 05:51:10|358.52|355.16|358.36|355|358.52|355.16|358.36|355|0
1648187480000|2022-03-25 05:51:20|358.52|355.16|358.52|355.16|358.52|355.16|358.52|355.16|0
1648187490000|2022-03-25 05:51:30|358.68|355.32|358.68|355.32|358.68|355.32|358.68|355.32|0
1648187500000|2022-03-25 05:51:40|358.52|355.16|358.84|355.48|358.84|355.48|358.52|355.16|0
1648187510000|2022-03-25 05:51:50|358.92|355.56|358.68|355.32|358.92|355.56|358.68|355.32|0
1648187520000|2022-03-25 05:52:00|358.76|355.4|358.68|355.32|358.76|355.4|358.68|355.32|0
1648187530000|2022-03-25 05:52:10|358.76|355.4|359.16|355.8|359.16|355.8|358.76|355.4|0
1648187540000|2022-03-25 05:52:20|359.32|355.96|359.16|355.8|359.32|355.96|359.16|355.8|0
1648187550000|2022-03-25 05:52:30|358.84|355.48|358.68|355.32|358.84|355.48|358.68|355.32|0
1648187560000|2022-03-25 05:52:40|358.52|355.16|358.52|355.16|358.52|355.16|358.52|355.16|0
1648187570000|2022-03-25 05:52:50|358.36|355|358.36|355|358.36|355|358.36|355|0
1648187580000|2022-03-25 05:53:00|358.52|355.16|358.68|355.32|358.84|355.48|358.52|355.16|0
1648187590000|2022-03-25 05:53:10|358.6|355.24|358.6|355.24|358.6|355.24|358.6|355.24|0
1648187600000|2022-03-25 05:53:20|358.52|355.16|358.52|355.16|358.52|355.16|358.52|355.16|0
1648187610000|2022-03-25 05:53:30|358.44|355.08|358.52|355.16|358.6|355.24|358.44|355.08|0
1648187620000|2022-03-25 05:53:40|358.68|355.32|358.52|355.16|358.68|355.32|358.52|355.16|0
1648187630000|2022-03-25 05:53:50|358.6|355.24|358.68|355.32|358.68|355.32|358.6|355.24|0
1648187640000|2022-03-25 05:54:00|358.6|355.24|358.36|355|358.6|355.24|358.36|355|0
1648187650000|2022-03-25 05:54:10|358.2|354.84|358.04|354.68|358.2|354.84|358.04|354.68|0
1648187660000|2022-03-25 05:54:20|358.2|354.84|358.28|354.92|358.28|354.92|358.2|354.84|0
1648187670000|2022-03-25 05:54:30|358.2|354.84|358.2|354.84|358.2|354.84|358.2|354.84|0
1648187680000|2022-03-25 05:54:40|358.04|354.68|358.2|354.84|358.2|354.84|358.04|354.68|0
1648187690000|2022-03-25 05:54:50|358.36|355|358.44|355.08|358.44|355.08|358.36|355|0
1648187700000|2022-03-25 05:55:00|358.36|355|358.52|355.16|358.52|355.16|358.36|355|0
1648187710000|2022-03-25 05:55:10|358.44|355.08|358.68|355.32|358.68|355.32|358.44|355.08|0
1648187720000|2022-03-25 05:55:20|358.52|355.16|358.68|355.32|358.68|355.32|358.52|355.16|0
1648187740000|2022-03-25 05:55:40|358.76|355.4|358.68|355.32|358.76|355.4|358.68|355.32|0
1648187750000|2022-03-25 05:55:50|358.76|355.4|358.84|355.48|358.84|355.48|358.76|355.4|0
1648187760000|2022-03-25 05:56:00|359|355.64|358.68|355.32|359|355.64|358.68|355.32|0
1648187770000|2022-03-25 05:56:10|358.52|355.16|358.52|355.16|358.6|355.24|358.52|355.16|0
1648187780000|2022-03-25 05:56:20|358.44|355.08|358.36|355|358.44|355.08|358.36|355|0
1648187790000|2022-03-25 05:56:30|358.28|354.92|358.36|355|358.36|355|358.28|354.92|0
1648187800000|2022-03-25 05:56:40|358.04|354.68|357.96|354.6|358.04|354.68|357.96|354.6|0
1648187810000|2022-03-25 05:56:50|357.88|354.52|358.04|354.68|358.04|354.68|357.88|354.52|0
1648187830000|2022-03-25 05:57:10|357.88|354.52|357.88|354.52|357.88|354.52|357.88|354.52|0
1648187840000|2022-03-25 05:57:20|357.56|354.2|357.72|354.36|357.72|354.36|357.56|354.2|0
1648187850000|2022-03-25 05:57:30|358.04|354.68|358.04|354.68|358.04|354.68|358.04|354.68|0
1648187870000|2022-03-25 05:57:50|357.88|354.52|357.88|354.52|357.88|354.52|357.88|354.52|0
1648187880000|2022-03-25 05:58:00|357.96|354.6|357.96|354.6|357.96|354.6|357.96|354.6|0
1648187890000|2022-03-25 05:58:10|357.88|354.52|357.88|354.52|357.88|354.52|357.88|354.52|0
1648187900000|2022-03-25 05:58:20|357.8|354.44|357.88|354.52|357.88|354.52|357.8|354.44|0
1648187910000|2022-03-25 05:58:30|358.04|354.68|357.96|354.6|358.04|354.68|357.96|354.6|0
1648187920000|2022-03-25 05:58:40|357.88|354.52|357.88|354.52|357.96|354.6|357.88|354.52|0
1648187930000|2022-03-25 05:58:50|357.72|354.36|357.88|354.52|357.88|354.52|357.72|354.36|0
1648187940000|2022-03-25 05:59:00|358.04|354.68|357.96|354.6|358.04|354.68|357.96|354.6|0
1648187950000|2022-03-25 05:59:10|357.88|354.52|357.72|354.36|357.88|354.52|357.72|354.36|0
1648187960000|2022-03-25 05:59:20|357.88|354.52|357.72|354.36|357.88|354.52|357.72|354.36|0
1648187970000|2022-03-25 05:59:30|357.8|354.44|357.8|354.44|357.8|354.44|357.72|354.36|0
1648187980000|2022-03-25 05:59:40|357.88|354.52|357.88|354.52|357.88|354.52|357.88|354.52|0
1648187990000|2022-03-25 05:59:50|357.96|354.6|358.52|355.16|358.52|355.16|357.96|354.6|0
1648188000000|2022-03-25 06:00:00|358.36|355|357.88|354.52|358.36|355|357.88|354.52|0
1648188010000|2022-03-25 06:00:10|357.96|354.6|357.96|354.6|357.96|354.6|357.88|354.52|0
1648188020000|2022-03-25 06:00:20|358.04|354.68|358.12|354.76|358.2|354.84|358.04|354.68|0
1648188030000|2022-03-25 06:00:30|358.2|354.84|358.04|354.68|358.2|354.84|357.88|354.52|0
1648188040000|2022-03-25 06:00:40|357.96|354.6|358.04|354.68|358.04|354.68|357.88|354.52|0
1648188050000|2022-03-25 06:00:50|358.2|354.84|358.2|354.84|358.28|354.92|358.2|354.84|0
1648188060000|2022-03-25 06:01:00|358.12|354.76|358.36|355|358.36|355|358.12|354.76|0
1648188070000|2022-03-25 06:01:10|358.68|355.32|358.68|355.32|358.68|355.32|358.68|355.32|0
1648188080000|2022-03-25 06:01:20|358.52|355.16|358.36|355|358.52|355.16|358.36|355|0
1648188090000|2022-03-25 06:01:30|358.2|354.84|358.36|355|358.36|355|358.2|354.84|0
1648188100000|2022-03-25 06:01:40|358.52|355.16|358.2|354.84|358.52|355.16|358.2|354.84|0
1648188110000|2022-03-25 06:01:50|358.36|355|358.2|354.84|358.36|355|358.2|354.84|0
1648188120000|2022-03-25 06:02:00|357.8|354.44|357.88|354.52|357.88|354.52|357.8|354.44|0
1648188130000|2022-03-25 06:02:10|357.72|354.36|357.72|354.36|357.72|354.36|357.72|354.36|0
1648188140000|2022-03-25 06:02:20|357.88|354.52|358.04|354.68|358.04|354.68|357.72|354.36|0
1648188150000|2022-03-25 06:02:30|358.12|354.76|358.04|354.68|358.2|354.84|358.04|354.68|0
1648188160000|2022-03-25 06:02:40|357.88|354.52|357.72|354.36|357.88|354.52|357.72|354.36|0
1648188170000|2022-03-25 06:02:50|357.64|354.28|357.4|354.04|357.64|354.28|357.4|354.04|0
1648188180000|2022-03-25 06:03:00|357.56|354.2|357.56|354.2|357.56|354.2|357.56|354.2|0
1648188190000|2022-03-25 06:03:10|357.48|354.12|357.48|354.12|357.48|354.12|357.48|354.12|0
1648188200000|2022-03-25 06:03:20|357.4|354.04|357.56|354.2|357.72|354.36|357.4|354.04|0
1648188210000|2022-03-25 06:03:30|357.48|354.12|357.56|354.2|357.56|354.2|357.48|354.12|0
1648188220000|2022-03-25 06:03:40|357.64|354.28|357.48|354.12|357.64|354.28|357.48|354.12|0
1648188230000|2022-03-25 06:03:50|357.56|354.2|357.72|354.36|357.72|354.36|357.56|354.2|0
1648188250000|2022-03-25 06:04:10|357.88|354.52|357.88|354.52|357.88|354.52|357.88|354.52|0
1648188260000|2022-03-25 06:04:20|358.04|354.68|358.04|354.68|358.04|354.68|358.04|354.68|0
1648188280000|2022-03-25 06:04:40|358.2|354.84|358.2|354.84|358.2|354.84|358.2|354.84|0
1648188290000|2022-03-25 06:04:50|358.28|354.92|358.28|354.92|358.28|354.92|358.28|354.92|0
1648188300000|2022-03-25 06:05:00|358.36|355|358.36|355|358.36|355|358.36|355|0
1648188320000|2022-03-25 06:05:20|358.2|354.84|358.2|354.84|358.2|354.84|358.2|354.84|0
1648188330000|2022-03-25 06:05:30|358.04|354.68|358.04|354.68|358.04|354.68|358.04|354.68|0
1648188340000|2022-03-25 06:05:40|357.88|354.52|357.72|354.36|357.88|354.52|357.72|354.36|0
1648188350000|2022-03-25 06:05:50|357.88|354.52|357.88|354.52|357.88|354.52|357.88|354.52|0
1648188360000|2022-03-25 06:06:00|357.72|354.36|357.88|354.52|357.88|354.52|357.72|354.36|0
1648188400000|2022-03-25 06:06:40|357.96|354.6|357.88|354.52|357.96|354.6|357.88|354.52|0
1648188410000|2022-03-25 06:06:50|358.04|354.68|358.12|354.76|358.12|354.76|358.04|354.68|0
1648188420000|2022-03-25 06:07:00|358.19|354.83|358.04|354.68|358.19|354.83|358.04|354.68|0
1648188430000|2022-03-25 06:07:10|357.88|354.52|358.04|354.68|358.04|354.68|357.88|354.52|0
1648188440000|2022-03-25 06:07:20|358.35|354.99|358.51|355.15|358.51|355.15|358.35|354.99|0
1648188450000|2022-03-25 06:07:30|358.35|354.99|358.35|354.99|358.35|354.99|358.35|354.99|0
1648188460000|2022-03-25 06:07:40|358.51|355.15|358.35|354.99|358.51|355.15|358.35|354.99|0
1648188510000|2022-03-25 06:08:30|358.67|355.31|358.67|355.31|358.67|355.31|358.67|355.31|0
1648188520000|2022-03-25 06:08:40|358.83|355.47|358.83|355.47|358.83|355.47|358.83|355.47|0
1648188530000|2022-03-25 06:08:50|358.67|355.31|358.67|355.31|358.76|355.4|358.67|355.31|0
1648188540000|2022-03-25 06:09:00|358.51|355.15|358.51|355.15|358.51|355.15|358.51|355.15|0
1648188550000|2022-03-25 06:09:10|358.67|355.31|358.67|355.31|358.67|355.31|358.67|355.31|0
1648188560000|2022-03-25 06:09:20|358.76|355.4|358.67|355.31|358.76|355.4|358.67|355.31|0
1648188580000|2022-03-25 06:09:40|358.76|355.4|358.67|355.31|358.76|355.4|358.67|355.31|0
1648188600000|2022-03-25 06:10:00|358.44|355.08|358.03|354.67|358.44|355.08|358.03|354.67|0
1648188610000|2022-03-25 06:10:10|358.19|354.83|358.19|354.83|358.19|354.83|358.03|354.67|0
1648188620000|2022-03-25 06:10:20|358.03|354.67|358.03|354.67|358.03|354.67|358.03|354.67|0
1648188630000|2022-03-25 06:10:30|358.19|354.83|358.19|354.83|358.19|354.83|358.19|354.83|0
1648188640000|2022-03-25 06:10:40|358.35|354.99|358.35|354.99|358.35|354.99|358.35|354.99|0
1648188650000|2022-03-25 06:10:50|358.28|354.92|358.19|354.83|358.35|354.99|358.19|354.83|0
1648188660000|2022-03-25 06:11:00|358.12|354.76|358.03|354.67|358.12|354.76|358.03|354.67|0
1648188670000|2022-03-25 06:11:10|357.87|354.51|357.71|354.35|357.87|354.51|357.71|354.35|0
1648188690000|2022-03-25 06:11:30|357.56|354.2|357.56|354.2|357.56|354.2|357.56|354.2|0
1648188700000|2022-03-25 06:11:40|357.55|354.19|357.55|354.19|357.55|354.19|357.48|354.12|0
1648188710000|2022-03-25 06:11:50|357.71|354.35|357.64|354.28|357.71|354.35|357.48|354.12|0
1648188720000|2022-03-25 06:12:00|357.55|354.19|357.24|353.88|357.55|354.19|357.08|353.72|0
1648188730000|2022-03-25 06:12:10|357.4|354.04|357.64|354.28|357.64|354.28|357.4|354.04|0
1648188740000|2022-03-25 06:12:20|357.55|354.19|357.55|354.19|357.55|354.19|357.55|354.19|0
1648188760000|2022-03-25 06:12:40|357.71|354.35|357.71|354.35|357.87|354.51|357.71|354.35|0
1648188780000|2022-03-25 06:13:00|357.87|354.51|357.71|354.35|357.87|354.51|357.71|354.35|0
1648188790000|2022-03-25 06:13:10|357.64|354.28|357.71|354.35|357.71|354.35|357.64|354.28|0
1648188820000|2022-03-25 06:13:40|357.87|354.51|357.8|354.44|357.87|354.51|357.8|354.44|0
1648188830000|2022-03-25 06:13:50|357.87|354.51|357.87|354.51|357.87|354.51|357.8|354.44|0
1648188840000|2022-03-25 06:14:00|357.8|354.44|357.8|354.44|357.87|354.51|357.8|354.44|0
1648188850000|2022-03-25 06:14:10|357.87|354.51|357.55|354.19|357.87|354.51|357.48|354.12|0
1648188860000|2022-03-25 06:14:20|357.64|354.28|357.55|354.19|357.64|354.28|357.55|354.19|0
1648188870000|2022-03-25 06:14:30|357.39|354.03|357.39|354.03|357.39|354.03|357.39|354.03|0
1648188880000|2022-03-25 06:14:40|357.55|354.19|357.64|354.28|357.64|354.28|357.39|354.03|0
1648188890000|2022-03-25 06:14:50|357.55|354.19|357.64|354.28|357.71|354.35|357.55|354.19|0
1648188900000|2022-03-25 06:15:00|357.48|354.12|357.39|354.03|357.48|354.12|357.39|354.03|0
1648188910000|2022-03-25 06:15:10|357.32|353.96|357.39|354.03|357.48|354.12|357.32|353.96|0
1648188920000|2022-03-25 06:15:20|357.23|353.87|357.08|353.72|357.23|353.87|357.08|353.72|0
1648188930000|2022-03-25 06:15:30|356.92|353.56|357.08|353.72|357.08|353.72|356.92|353.56|0
1648188950000|2022-03-25 06:15:50|356.92|353.56|357|353.64|357|353.64|356.92|353.56|0
1648188960000|2022-03-25 06:16:00|357.08|353.72|357|353.64|357.08|353.72|357|353.64|0
1648188970000|2022-03-25 06:16:10|357.08|353.72|356.92|353.56|357.08|353.72|356.92|353.56|0
1648188980000|2022-03-25 06:16:20|356.84|353.48|356.92|353.56|356.92|353.56|356.84|353.48|0
1648188990000|2022-03-25 06:16:30|356.84|353.48|357|353.64|357|353.64|356.84|353.48|0
1648189000000|2022-03-25 06:16:40|357.07|353.71|357.07|353.71|357.07|353.71|357.07|353.71|0
1648189010000|2022-03-25 06:16:50|357.23|353.87|357.23|353.87|357.23|353.87|357.23|353.87|0
1648189020000|2022-03-25 06:17:00|357.16|353.8|357.16|353.8|357.23|353.87|357.16|353.8|0
1648189030000|2022-03-25 06:17:10|357.23|353.87|357.07|353.71|357.23|353.87|357.07|353.71|0
1648189050000|2022-03-25 06:17:30|357.16|353.8|357.16|353.8|357.16|353.8|357.16|353.8|0
1648189060000|2022-03-25 06:17:40|357.23|353.87|357.32|353.96|357.32|353.96|357.23|353.87|0
1648189070000|2022-03-25 06:17:50|357.39|354.03|357.39|354.03|357.39|354.03|357.39|354.03|0
1648189080000|2022-03-25 06:18:00|357.23|353.87|357.23|353.87|357.23|353.87|357.23|353.87|0
1648189090000|2022-03-25 06:18:10|357.32|353.96|357.39|354.03|357.39|354.03|357.32|353.96|0
1648189100000|2022-03-25 06:18:20|357.32|353.96|357.39|354.03|357.39|354.03|357.32|353.96|0
1648189110000|2022-03-25 06:18:30|357.32|353.96|357.32|353.96|357.32|353.96|357.32|353.96|0
1648189120000|2022-03-25 06:18:40|357.39|354.03|357.39|354.03|357.39|354.03|357.39|354.03|0
1648189140000|2022-03-25 06:19:00|357.32|353.96|357.16|353.8|357.32|353.96|357.16|353.8|0
1648189150000|2022-03-25 06:19:10|356.91|353.55|356.91|353.55|357|353.64|356.91|353.55|0
1648189160000|2022-03-25 06:19:20|357|353.64|357.16|353.8|357.16|353.8|357|353.64|0
1648189170000|2022-03-25 06:19:30|357.23|353.87|357.39|354.03|357.39|354.03|357.23|353.87|0
1648189180000|2022-03-25 06:19:40|357.23|353.87|357.23|353.87|357.23|353.87|357.23|353.87|0
1648189190000|2022-03-25 06:19:50|357.07|353.71|357.07|353.71|357.07|353.71|357.07|353.71|0
1648189200000|2022-03-25 06:20:00|357|353.64|357.07|353.71|357.07|353.71|357|353.64|0
1648189220000|2022-03-25 06:20:20|357.23|353.87|357.23|353.87|357.32|353.96|357.23|353.87|0
1648189230000|2022-03-25 06:20:30|357.32|353.96|357.39|354.03|357.39|354.03|357.32|353.96|0
1648189240000|2022-03-25 06:20:40|357.32|353.96|357.32|353.96|357.32|353.96|357.32|353.96|0
1648189250000|2022-03-25 06:20:50|357.23|353.87|357.07|353.71|357.23|353.87|357.07|353.71|0
1648189260000|2022-03-25 06:21:00|357.16|353.8|357.16|353.8|357.16|353.8|357.16|353.8|0
1648189270000|2022-03-25 06:21:10|357.23|353.87|357.07|353.71|357.23|353.87|357.07|353.71|0
1648189280000|2022-03-25 06:21:20|357|353.64|357.07|353.71|357.07|353.71|357|353.64|0
1648189290000|2022-03-25 06:21:30|356.91|353.55|356.84|353.48|356.91|353.55|356.75|353.39|0
1648189300000|2022-03-25 06:21:40|356.75|353.39|356.75|353.39|356.91|353.55|356.75|353.39|0
1648189320000|2022-03-25 06:22:00|356.68|353.32|356.75|353.39|356.75|353.39|356.68|353.32|0
1648189330000|2022-03-25 06:22:10|356.68|353.32|356.75|353.39|356.75|353.39|356.68|353.32|0
1648189340000|2022-03-25 06:22:20|356.91|353.55|356.91|353.55|356.91|353.55|356.91|353.55|0
1648189360000|2022-03-25 06:22:40|357.07|353.71|357.23|353.87|357.23|353.87|357.07|353.71|0
1648189370000|2022-03-25 06:22:50|357.16|353.8|357.16|353.8|357.16|353.8|357.16|353.8|0
1648189380000|2022-03-25 06:23:00|357.07|353.71|357.07|353.71|357.07|353.71|357.07|353.71|0
1648189390000|2022-03-25 06:23:10|356.91|353.55|356.91|353.55|356.91|353.55|356.91|353.55|0
1648189400000|2022-03-25 06:23:20|357|353.64|357|353.64|357|353.64|357|353.64|0
1648189410000|2022-03-25 06:23:30|357.07|353.71|356.91|353.55|357.07|353.71|356.91|353.55|0
1648189420000|2022-03-25 06:23:40|356.75|353.39|356.75|353.39|356.75|353.39|356.75|353.39|0
1648189430000|2022-03-25 06:23:50|356.59|353.23|356.59|353.23|356.59|353.23|356.59|353.23|0
1648189440000|2022-03-25 06:24:00|356.44|353.08|356.44|353.08|356.44|353.08|356.44|353.08|0
1648189450000|2022-03-25 06:24:10|356.59|353.23|356.68|353.32|356.68|353.32|356.59|353.23|0
1648189460000|2022-03-25 06:24:20|356.75|353.39|356.75|353.39|356.75|353.39|356.75|353.39|0
1648189470000|2022-03-25 06:24:30|356.91|353.55|356.75|353.39|356.91|353.55|356.75|353.39|0
1648189480000|2022-03-25 06:24:40|356.68|353.32|356.68|353.32|356.68|353.32|356.59|353.23|0
1648189490000|2022-03-25 06:24:50|356.59|353.23|356.68|353.32|356.68|353.32|356.59|353.23|0
1648189500000|2022-03-25 06:25:00|356.75|353.39|356.75|353.39|356.75|353.39|356.75|353.39|0
1648189510000|2022-03-25 06:25:10|356.59|353.23|357.07|353.71|357.07|353.71|356.59|353.23|0
1648189530000|2022-03-25 06:25:30|356.91|353.55|356.99|353.63|356.99|353.63|356.91|353.55|0
1648189540000|2022-03-25 06:25:40|357.07|353.71|356.91|353.55|357.07|353.71|356.91|353.55|0
1648189550000|2022-03-25 06:25:50|356.99|353.63|356.91|353.55|356.99|353.63|356.91|353.55|0
1648189580000|2022-03-25 06:26:20|357.07|353.71|357.07|353.71|357.23|353.87|357.07|353.71|0
1648189600000|2022-03-25 06:26:40|357.31|353.95|357.31|353.95|357.31|353.95|357.31|353.95|0
1648189610000|2022-03-25 06:26:50|357.39|354.03|357.31|353.95|357.47|354.11|357.31|353.95|0
1648189620000|2022-03-25 06:27:00|357.23|353.87|357.23|353.87|357.23|353.87|357.23|353.87|0
1648189630000|2022-03-25 06:27:10|357.31|353.95|357.39|354.03|357.39|354.03|357.31|353.95|0
1648189640000|2022-03-25 06:27:20|357.55|354.19|357.55|354.19|357.55|354.19|357.55|354.19|0
1648189680000|2022-03-25 06:28:00|357.63|354.27|357.63|354.27|357.63|354.27|357.63|354.27|0
1648189690000|2022-03-25 06:28:10|357.71|354.35|357.63|354.27|357.71|354.35|357.63|354.27|0
1648189700000|2022-03-25 06:28:20|357.71|354.35|357.71|354.35|357.71|354.35|357.71|354.35|0
1648189710000|2022-03-25 06:28:30|357.39|354.03|357.39|354.03|357.39|354.03|357.39|354.03|0
1648189730000|2022-03-25 06:28:50|357.23|353.87|357.31|353.95|357.31|353.95|357.23|353.87|0
1648189740000|2022-03-25 06:29:00|357.23|353.87|357.23|353.87|357.23|353.87|357.23|353.87|0
1648189760000|2022-03-25 06:29:20|357.31|353.95|357.39|354.03|357.39|354.03|357.31|353.95|0
1648189770000|2022-03-25 06:29:30|357.07|353.71|357.23|353.87|357.23|353.87|357.07|353.71|0
1648189780000|2022-03-25 06:29:40|357.39|354.03|357.23|353.87|357.39|354.03|357.23|353.87|0
1648189790000|2022-03-25 06:29:50|357.31|353.95|357.31|353.95|357.31|353.95|357.31|353.95|0
1648189800000|2022-03-25 06:30:00|357.23|353.87|357.15|353.79|357.23|353.87|357.07|353.71|0
1648189810000|2022-03-25 06:30:10|357.23|353.87|357.07|353.71|357.23|353.87|357.07|353.71|0
1648189820000|2022-03-25 06:30:20|357.23|353.87|357.31|353.95|357.31|353.95|357.23|353.87|0
1648189830000|2022-03-25 06:30:30|357.23|353.87|357.31|353.95|357.31|353.95|357.23|353.87|0
1648189840000|2022-03-25 06:30:40|357.39|354.03|357.39|354.03|357.39|354.03|357.39|354.03|0
1648189850000|2022-03-25 06:30:50|357.47|354.11|357.23|353.87|357.47|354.11|357.23|353.87|0
1648189860000|2022-03-25 06:31:00|357.15|353.79|357.23|353.87|357.23|353.87|357.15|353.79|0
1648189870000|2022-03-25 06:31:10|357.07|353.71|357.07|353.71|357.07|353.71|357.07|353.71|0
1648189920000|2022-03-25 06:32:00|357.23|353.87|357.23|353.87|357.23|353.87|357.23|353.87|0
1648189940000|2022-03-25 06:32:20|357.39|354.03|357.39|354.03|357.39|354.03|357.39|354.03|0
1648189950000|2022-03-25 06:32:30|357.15|353.79|357.23|353.87|357.23|353.87|357.15|353.79|0
1648189960000|2022-03-25 06:32:40|357.39|354.03|357.39|354.03|357.39|354.03|357.39|354.03|0
1648189970000|2022-03-25 06:32:50|357.63|354.27|357.55|354.19|357.63|354.27|357.55|354.19|0
1648189980000|2022-03-25 06:33:00|357.39|354.03|357.39|354.03|357.39|354.03|357.39|354.03|0
1648189990000|2022-03-25 06:33:10|357.31|353.95|357.15|353.79|357.31|353.95|357.15|353.79|0
1648190000000|2022-03-25 06:33:20|357.07|353.71|357.07|353.71|357.23|353.87|357.07|353.71|0
1648190010000|2022-03-25 06:33:30|357.15|353.79|357.07|353.71|357.15|353.79|357.07|353.71|0
1648190020000|2022-03-25 06:33:40|357.23|353.87|357.23|353.87|357.23|353.87|357.23|353.87|0
1648190030000|2022-03-25 06:33:50|357.15|353.79|357.15|353.79|357.15|353.79|357.15|353.79|0
1648190040000|2022-03-25 06:34:00|357.23|353.87|357.23|353.87|357.23|353.87|357.23|353.87|0
1648190060000|2022-03-25 06:34:20|357.07|353.71|357.23|353.87|357.23|353.87|357.07|353.71|0
1648190070000|2022-03-25 06:34:30|357.31|353.95|357.31|353.95|357.31|353.95|357.23|353.87|0
1648190080000|2022-03-25 06:34:40|357.23|353.87|357.31|353.95|357.31|353.95|357.23|353.87|0
1648190090000|2022-03-25 06:34:50|357.23|353.87|357.23|353.87|357.31|353.95|357.23|353.87|0
1648190100000|2022-03-25 06:35:00|357.07|353.71|357.07|353.71|357.07|353.71|357.07|353.71|0
1648190110000|2022-03-25 06:35:10|357.23|353.87|357.23|353.87|357.23|353.87|357.23|353.87|0
1648190120000|2022-03-25 06:35:20|357.15|353.79|357.39|354.03|357.39|354.03|357.15|353.79|0
1648190140000|2022-03-25 06:35:40|357.55|354.19|357.55|354.19|357.55|354.19|357.55|354.19|0
1648190150000|2022-03-25 06:35:50|357.7|354.34|357.63|354.27|357.7|354.34|357.63|354.27|0
1648190160000|2022-03-25 06:36:00|357.55|354.19|357.55|354.19|357.55|354.19|357.55|354.19|0
1648190170000|2022-03-25 06:36:10|357.7|354.34|357.7|354.34|357.7|354.34|357.7|354.34|0
1648190180000|2022-03-25 06:36:20|357.79|354.43|357.79|354.43|357.79|354.43|357.79|354.43|0
1648190190000|2022-03-25 06:36:30|357.86|354.5|357.86|354.5|357.86|354.5|357.86|354.5|0
1648190200000|2022-03-25 06:36:40|357.95|354.59|357.86|354.5|357.95|354.59|357.79|354.43|0
1648190210000|2022-03-25 06:36:50|357.95|354.59|357.95|354.59|357.95|354.59|357.95|354.59|0
1648190220000|2022-03-25 06:37:00|357.86|354.5|358.02|354.66|358.02|354.66|357.86|354.5|0
1648190230000|2022-03-25 06:37:10|358.18|354.82|358.02|354.66|358.18|354.82|358.02|354.66|0
1648190260000|2022-03-25 06:37:40|358.11|354.75|357.95|354.59|358.11|354.75|357.95|354.59|0
1648190280000|2022-03-25 06:38:00|357.86|354.5|358.02|354.66|358.02|354.66|357.86|354.5|0
1648190290000|2022-03-25 06:38:10|357.86|354.5|357.7|354.34|357.86|354.5|357.7|354.34|0
1648190300000|2022-03-25 06:38:20|357.54|354.18|357.63|354.27|357.7|354.34|357.54|354.18|0
1648190310000|2022-03-25 06:38:30|357.54|354.18|358.02|354.66|358.02|354.66|357.54|354.18|0
1648190320000|2022-03-25 06:38:40|358.18|354.82|358.18|354.82|358.18|354.82|358.18|354.82|0
1648190330000|2022-03-25 06:38:50|358.27|354.91|358.18|354.82|358.27|354.91|358.18|354.82|0
1648190340000|2022-03-25 06:39:00|358.11|354.75|357.95|354.59|358.11|354.75|357.95|354.59|0
1648190350000|2022-03-25 06:39:10|358.02|354.66|358.02|354.66|358.02|354.66|358.02|354.66|0
1648190360000|2022-03-25 06:39:20|357.86|354.5|357.86|354.5|358.02|354.66|357.86|354.5|0
1648190370000|2022-03-25 06:39:30|357.95|354.59|357.86|354.5|357.95|354.59|357.86|354.5|0
1648190380000|2022-03-25 06:39:40|358.02|354.66|358.02|354.66|358.02|354.66|358.02|354.66|0
1648190400000|2022-03-25 06:40:00|357.86|354.5|357.79|354.43|357.86|354.5|357.79|354.43|0
1648190410000|2022-03-25 06:40:10|357.7|354.34|357.7|354.34|357.7|354.34|357.7|354.34|0
1648190420000|2022-03-25 06:40:20|357.54|354.18|357.54|354.18|357.54|354.18|357.54|354.18|0
1648190430000|2022-03-25 06:40:30|357.7|354.34|357.7|354.34|357.7|354.34|357.7|354.34|0
1648190460000|2022-03-25 06:41:00|357.54|354.18|357.7|354.34|357.7|354.34|357.54|354.18|0
1648190480000|2022-03-25 06:41:20|357.94|354.58|358.02|354.66|358.02|354.66|357.94|354.58|0
1648190490000|2022-03-25 06:41:30|358.1|354.74|358.02|354.66|358.1|354.74|358.02|354.66|0
1648190500000|2022-03-25 06:41:40|357.94|354.58|357.94|354.58|357.94|354.58|357.94|354.58|0
1648190510000|2022-03-25 06:41:50|357.86|354.5|357.86|354.5|357.86|354.5|357.86|354.5|0
1648190530000|2022-03-25 06:42:10|357.94|354.58|357.86|354.5|357.94|354.58|357.86|354.5|0
1648190550000|2022-03-25 06:42:30|357.94|354.58|358.02|354.66|358.02|354.66|357.94|354.58|0
1648190560000|2022-03-25 06:42:40|357.94|354.58|357.86|354.5|357.94|354.58|357.86|354.5|0
1648190590000|2022-03-25 06:43:10|357.78|354.42|357.7|354.34|357.78|354.42|357.7|354.34|0
1648190600000|2022-03-25 06:43:20|357.78|354.42|357.78|354.42|357.86|354.5|357.78|354.42|0
1648190610000|2022-03-25 06:43:30|357.86|354.5|357.94|354.58|357.94|354.58|357.86|354.5|0
1648190620000|2022-03-25 06:43:40|358.02|354.66|358.02|354.66|358.02|354.66|357.94|354.58|0
1648190630000|2022-03-25 06:43:50|358.1|354.74|358.02|354.66|358.1|354.74|358.02|354.66|0
1648190660000|2022-03-25 06:44:20|358.18|354.82|358.58|355.22|358.58|355.22|358.18|354.82|0
1648190670000|2022-03-25 06:44:30|358.66|355.3|358.66|355.3|358.66|355.3|358.66|355.3|0
1648190680000|2022-03-25 06:44:40|358.5|355.14|358.34|354.98|358.5|355.14|358.34|354.98|0
1648190690000|2022-03-25 06:44:50|358.18|354.82|358.34|354.98|358.34|354.98|358.18|354.82|0
1648190700000|2022-03-25 06:45:00|358.66|355.3|358.66|355.3|358.66|355.3|358.58|355.22|0
1648190710000|2022-03-25 06:45:10|358.58|355.22|358.82|355.46|358.82|355.46|358.58|355.22|0
1648190720000|2022-03-25 06:45:20|358.66|355.3|358.66|355.3|358.66|355.3|358.66|355.3|0
1648190730000|2022-03-25 06:45:30|358.82|355.46|358.5|355.14|358.82|355.46|358.5|355.14|0
1648190740000|2022-03-25 06:45:40|358.58|355.22|358.5|355.14|358.58|355.22|358.5|355.14|0
1648190750000|2022-03-25 06:45:50|358.58|355.22|358.58|355.22|358.58|355.22|358.58|355.22|0
1648190760000|2022-03-25 06:46:00|358.5|355.14|358.5|355.14|358.5|355.14|358.5|355.14|0
1648190770000|2022-03-25 06:46:10|358.34|354.98|358.5|355.14|358.5|355.14|358.34|354.98|0
1648190780000|2022-03-25 06:46:20|358.42|355.06|358.42|355.06|358.5|355.14|358.42|355.06|0
1648190790000|2022-03-25 06:46:30|358.34|354.98|358.42|355.06|358.42|355.06|358.34|354.98|0
1648190800000|2022-03-25 06:46:40|358.34|354.98|358.5|355.14|358.5|355.14|358.34|354.98|0
1648190810000|2022-03-25 06:46:50|358.42|355.06|358.42|355.06|358.42|355.06|358.42|355.06|0
1648190820000|2022-03-25 06:47:00|358.5|355.14|358.42|355.06|358.5|355.14|358.42|355.06|0
1648190830000|2022-03-25 06:47:10|358.5|355.14|358.42|355.06|358.5|355.14|358.42|355.06|0
1648190840000|2022-03-25 06:47:20|358.34|354.98|358.34|354.98|358.34|354.98|358.34|354.98|0
1648190890000|2022-03-25 06:48:10|358.5|355.14|358.5|355.14|358.5|355.14|358.5|355.14|0
1648190900000|2022-03-25 06:48:20|358.34|354.98|358.34|354.98|358.34|354.98|358.34|354.98|0
1648190910000|2022-03-25 06:48:30|358.5|355.14|358.34|354.98|358.5|355.14|358.34|354.98|0
1648190920000|2022-03-25 06:48:40|358.5|355.14|358.5|355.14|358.5|355.14|358.5|355.14|0
1648190930000|2022-03-25 06:48:50|358.42|355.06|358.34|354.98|358.42|355.06|358.34|354.98|0
1648190940000|2022-03-25 06:49:00|358.42|355.06|358.34|354.98|358.42|355.06|358.34|354.98|0
1648190950000|2022-03-25 06:49:10|358.42|355.06|358.42|355.06|358.42|355.06|358.42|355.06|0
1648190960000|2022-03-25 06:49:20|358.34|354.98|358.34|354.98|358.42|355.06|358.34|354.98|0
1648190970000|2022-03-25 06:49:30|358.5|355.14|358.5|355.14|358.5|355.14|358.5|355.14|0
1648190990000|2022-03-25 06:49:50|358.42|355.06|358.42|355.06|358.42|355.06|358.42|355.06|0
1648191000000|2022-03-25 06:50:00|358.34|354.98|358.34|354.98|358.42|355.06|358.34|354.98|0
1648191020000|2022-03-25 06:50:20|358.5|355.14|358.66|355.3|358.66|355.3|358.42|355.06|0
1648191030000|2022-03-25 06:50:30|358.58|355.22|358.66|355.3|358.66|355.3|358.58|355.22|0
1648191070000|2022-03-25 06:51:10|358.5|355.14|358.5|355.14|358.5|355.14|358.5|355.14|0
1648191080000|2022-03-25 06:51:20|358.42|355.06|358.42|355.06|358.42|355.06|358.42|355.06|0
1648191090000|2022-03-25 06:51:30|358.34|354.98|358.42|355.06|358.42|355.06|358.34|354.98|0
1648191100000|2022-03-25 06:51:40|358.34|354.98|358.34|354.98|358.34|354.98|358.34|354.98|0
1648191120000|2022-03-25 06:52:00|358.5|355.14|358.58|355.22|358.58|355.22|358.5|355.14|0
1648191130000|2022-03-25 06:52:10|358.5|355.14|358.5|355.14|358.5|355.14|358.5|355.14|0
1648191140000|2022-03-25 06:52:20|358.34|354.98|358.34|354.98|358.34|354.98|358.34|354.98|0
1648191160000|2022-03-25 06:52:40|358.5|355.14|358.34|354.98|358.5|355.14|358.34|354.98|0
1648191250000|2022-03-25 06:54:10|358.02|354.66|357.86|354.5|358.02|354.66|357.86|354.5|0
1648191270000|2022-03-25 06:54:30|357.78|354.42|357.7|354.34|357.78|354.42|357.7|354.34|0
1648191320000|2022-03-25 06:55:20|357.86|354.5|357.86|354.5|357.86|354.5|357.86|354.5|0
1648191370000|2022-03-25 06:56:10|357.7|354.34|357.7|354.34|357.7|354.34|357.7|354.34|0
1648191380000|2022-03-25 06:56:20|357.78|354.42|357.86|354.5|357.86|354.5|357.7|354.34|0
1648191390000|2022-03-25 06:56:30|357.78|354.42|357.78|354.42|357.78|354.42|357.78|354.42|0
1648191400000|2022-03-25 06:56:40|357.7|354.34|357.7|354.34|357.7|354.34|357.7|354.34|0
1648191410000|2022-03-25 06:56:50|357.54|354.18|357.54|354.18|357.54|354.18|357.54|354.18|0
1648191420000|2022-03-25 06:57:00|357.62|354.26|357.54|354.18|357.62|354.26|357.54|354.18|0
1648191440000|2022-03-25 06:57:20|357.62|354.26|357.54|354.18|357.62|354.26|357.54|354.18|0
1648191450000|2022-03-25 06:57:30|357.62|354.26|357.62|354.26|357.62|354.26|357.62|354.26|0
1648191460000|2022-03-25 06:57:40|357.7|354.34|357.86|354.5|357.86|354.5|357.7|354.34|0
1648191470000|2022-03-25 06:57:50|357.78|354.42|357.78|354.42|357.78|354.42|357.78|354.42|0
1648191480000|2022-03-25 06:58:00|357.7|354.34|357.7|354.34|357.78|354.42|357.7|354.34|0
1648191520000|2022-03-25 06:58:40|357.85|354.49|357.85|354.49|357.85|354.49|357.85|354.49|0
1648191530000|2022-03-25 06:58:50|357.7|354.34|358.01|354.65|358.01|354.65|357.7|354.34|0
1648191550000|2022-03-25 06:59:10|357.85|354.49|358.17|354.81|358.17|354.81|357.85|354.49|0
1648191560000|2022-03-25 06:59:20|358.01|354.65|358.01|354.65|358.01|354.65|358.01|354.65|0
1648191570000|2022-03-25 06:59:30|357.54|354.18|357.06|353.7|357.54|354.18|357.06|353.7|0
1648191580000|2022-03-25 06:59:40|356.58|353.22|356.58|353.22|356.58|353.22|356.58|353.22|0
1648191590000|2022-03-25 06:59:50|356.26|352.9|356.26|352.9|356.26|352.9|356.26|352.9|0
1648191600000|2022-03-25 07:00:00|356.42|353.06|356.74|353.38|356.74|353.38|356.42|353.06|0
1648191610000|2022-03-25 07:00:10|356.82|353.46|356.9|353.54|356.9|353.54|356.82|353.46|0
1648191620000|2022-03-25 07:00:20|356.74|353.38|356.74|353.38|356.74|353.38|356.74|353.38|0
1648191650000|2022-03-25 07:00:50|356.66|353.3|356.9|353.54|356.9|353.54|356.66|353.3|0
1648191660000|2022-03-25 07:01:00|356.98|353.62|357.06|353.7|357.06|353.7|356.98|353.62|0
1648191670000|2022-03-25 07:01:10|357.38|354.02|357.85|354.49|357.85|354.49|357.38|354.02|0
1648191680000|2022-03-25 07:01:20|357.69|354.33|357.69|354.33|357.69|354.33|357.69|354.33|0
1648191690000|2022-03-25 07:01:30|358.17|354.81|358.33|354.97|358.33|354.97|358.17|354.81|0
1648191700000|2022-03-25 07:01:40|358.26|354.9|358.01|354.65|358.26|354.9|358.01|354.65|0
1648191710000|2022-03-25 07:01:50|357.85|354.49|357.69|354.33|357.85|354.49|357.69|354.33|0
1648191720000|2022-03-25 07:02:00|357.53|354.17|357.53|354.17|357.53|354.17|357.53|354.17|0
1648191730000|2022-03-25 07:02:10|357.62|354.26|357.62|354.26|357.62|354.26|357.62|354.26|0
1648191740000|2022-03-25 07:02:20|357.53|354.17|357.53|354.17|357.53|354.17|357.53|354.17|0
1648191750000|2022-03-25 07:02:30|357.38|354.02|357.14|353.78|357.38|354.02|357.14|353.78|0
1648191760000|2022-03-25 07:02:40|357.06|353.7|357.06|353.7|357.06|353.7|357.06|353.7|0
1648191770000|2022-03-25 07:02:50|357.37|354.01|357.53|354.17|357.53|354.17|357.37|354.01|0
1648191780000|2022-03-25 07:03:00|357.62|354.26|357.69|354.33|357.69|354.33|357.53|354.17|0
1648191790000|2022-03-25 07:03:10|357.85|354.49|358.01|354.65|358.01|354.65|357.85|354.49|0
1648191800000|2022-03-25 07:03:20|357.85|354.49|357.85|354.49|357.85|354.49|357.85|354.49|0
1648191810000|2022-03-25 07:03:30|358.01|354.65|358.01|354.65|358.01|354.65|358.01|354.65|0
1648191820000|2022-03-25 07:03:40|358.1|354.74|358.01|354.65|358.1|354.74|358.01|354.65|0
1648191830000|2022-03-25 07:03:50|357.94|354.58|357.94|354.58|358.01|354.65|357.94|354.58|0
1648191840000|2022-03-25 07:04:00|357.85|354.49|358.01|354.65|358.01|354.65|357.85|354.49|0
1648191850000|2022-03-25 07:04:10|358.1|354.74|358.01|354.65|358.1|354.74|358.01|354.65|0
1648191860000|2022-03-25 07:04:20|358.17|354.81|357.69|354.33|358.17|354.81|357.69|354.33|0
1648191870000|2022-03-25 07:04:30|357.21|353.85|357.21|353.85|357.21|353.85|357.21|353.85|0
1648191880000|2022-03-25 07:04:40|357.14|353.78|357.53|354.17|357.53|354.17|357.14|353.78|0
1648191900000|2022-03-25 07:05:00|357.29|354.41|357.38|354.5|357.38|354.5|357.29|354.41|0
1648191910000|2022-03-25 07:05:10|357.77|354.89|357.93|355.05|357.93|355.05|357.77|354.89|0
1648191920000|2022-03-25 07:05:20|357.85|354.97|357.93|355.05|357.93|355.05|357.85|354.97|0
1648191930000|2022-03-25 07:05:30|358.01|355.13|357.77|354.89|358.01|355.13|357.77|354.89|0
1648191940000|2022-03-25 07:05:40|357.61|354.73|357.61|354.73|357.61|354.73|357.61|354.73|0
1648191950000|2022-03-25 07:05:50|357.69|354.81|357.77|354.89|357.77|354.89|357.69|354.81|0
1648191980000|2022-03-25 07:06:20|357.85|354.97|357.85|354.97|357.85|354.97|357.77|354.89|0
1648191990000|2022-03-25 07:06:30|357.77|354.89|357.77|354.89|357.77|354.89|357.77|354.89|0
1648192010000|2022-03-25 07:06:50|357.93|355.05|357.93|355.05|357.93|355.05|357.77|354.89|0
1648192030000|2022-03-25 07:07:10|358.09|355.21|358.09|355.21|358.09|355.21|358.09|355.21|0
1648192070000|2022-03-25 07:07:50|358.01|355.13|358.33|355.45|358.33|355.45|358.01|355.13|0
1648192080000|2022-03-25 07:08:00|358.25|355.37|358.25|355.37|358.25|355.37|358.25|355.37|0
1648192100000|2022-03-25 07:08:20|358.33|355.45|358.25|355.37|358.33|355.45|358.25|355.37|0
1648192110000|2022-03-25 07:08:30|358.09|355.21|358.09|355.21|358.09|355.21|358.01|355.13|0
1648192140000|2022-03-25 07:09:00|358.41|355.53|358.33|355.45|358.41|355.53|358.25|355.37|0
1648192150000|2022-03-25 07:09:10|358.41|355.53|358.41|355.53|358.41|355.53|358.33|355.45|0
1648192160000|2022-03-25 07:09:20|358.57|355.69|359.05|356.17|359.05|356.17|358.57|355.69|0
1648192170000|2022-03-25 07:09:30|359.21|356.33|359.21|356.33|359.21|356.33|359.05|356.17|0
1648192180000|2022-03-25 07:09:40|359.05|356.17|359.13|356.25|359.13|356.25|359.05|356.17|0
1648192190000|2022-03-25 07:09:50|359.05|356.17|359.05|356.17|359.05|356.17|358.89|356.01|0
1648192210000|2022-03-25 07:10:10|358.89|356.01|359.05|356.17|359.05|356.17|358.89|356.01|0
1648192220000|2022-03-25 07:10:20|358.89|356.01|358.89|356.01|359.05|356.17|358.89|356.01|0
1648192260000|2022-03-25 07:11:00|359.05|356.17|358.89|356.01|359.05|356.17|358.81|355.93|0
1648192280000|2022-03-25 07:11:20|358.73|355.85|358.73|355.85|358.81|355.93|358.73|355.85|0
1648192290000|2022-03-25 07:11:30|358.81|355.93|358.81|355.93|358.89|356.01|358.81|355.93|0
1648192300000|2022-03-25 07:11:40|358.57|355.69|358.57|355.69|358.57|355.69|358.57|355.69|0
1648192310000|2022-03-25 07:11:50|358.41|355.53|358.57|355.69|358.57|355.69|358.41|355.53|0
1648192320000|2022-03-25 07:12:00|358.41|355.53|358.57|355.69|358.57|355.69|358.41|355.53|0
1648192330000|2022-03-25 07:12:10|358.49|355.61|358.41|355.53|358.49|355.61|358.41|355.53|0
1648192350000|2022-03-25 07:12:30|358.25|355.37|358.09|355.21|358.25|355.37|358.09|355.21|0
1648192360000|2022-03-25 07:12:40|358.17|355.29|358.17|355.29|358.17|355.29|358.17|355.29|0
1648192370000|2022-03-25 07:12:50|358.09|355.21|358.09|355.21|358.09|355.21|358.09|355.21|0
1648192380000|2022-03-25 07:13:00|357.93|355.05|358.09|355.21|358.09|355.21|357.93|355.05|0
1648192400000|2022-03-25 07:13:20|358.25|355.37|358.33|355.45|358.33|355.45|358.25|355.37|0
1648192410000|2022-03-25 07:13:30|358.41|355.53|358.41|355.53|358.41|355.53|358.41|355.53|0
1648192420000|2022-03-25 07:13:40|358.25|355.37|358.25|355.37|358.25|355.37|358.25|355.37|0
1648192440000|2022-03-25 07:14:00|357.61|354.73|357.61|354.73|357.61|354.73|357.61|354.73|0
1648192450000|2022-03-25 07:14:10|357.77|354.89|357.61|354.73|357.77|354.89|357.61|354.73|0
1648192460000|2022-03-25 07:14:20|357.77|354.89|357.69|354.81|357.77|354.89|357.69|354.81|0
1648192470000|2022-03-25 07:14:30|357.61|354.73|357.45|354.57|357.61|354.73|357.45|354.57|0
1648192500000|2022-03-25 07:15:00|357.29|354.41|357.13|354.25|357.29|354.41|357.13|354.25|0
1648192510000|2022-03-25 07:15:10|357.37|354.49|357.29|354.41|357.37|354.49|357.29|354.41|0
1648192520000|2022-03-25 07:15:20|357.45|354.57|357.45|354.57|357.45|354.57|357.45|354.57|0
1648192530000|2022-03-25 07:15:30|357.61|354.73|357.77|354.89|357.77|354.89|357.61|354.73|0
1648192540000|2022-03-25 07:15:40|357.69|354.81|357.69|354.81|357.69|354.81|357.69|354.81|0
1648192550000|2022-03-25 07:15:50|357.61|354.73|357.69|354.81|357.69|354.81|357.61|354.73|0
1648192560000|2022-03-25 07:16:00|357.77|354.89|357.69|354.81|357.77|354.89|357.61|354.73|0
1648192570000|2022-03-25 07:16:10|357.61|354.73|357.77|354.89|357.77|354.89|357.61|354.73|0
1648192580000|2022-03-25 07:16:20|357.93|355.05|358.09|355.21|358.25|355.37|357.93|355.05|0
1648192590000|2022-03-25 07:16:30|358.25|355.37|358.41|355.53|358.41|355.53|358.25|355.37|0
1648192600000|2022-03-25 07:16:40|360.24|357.36|358.05|355.17|360.24|357.36|357.81|354.93|0
1648192620000|2022-03-25 07:17:00|358.21|355.33|359.22|356.34|359.22|356.34|357.97|355.09|0
1648192630000|2022-03-25 07:17:10|359.06|356.18|359.22|356.34|359.22|356.34|359.06|356.18|0
1648192640000|2022-03-25 07:17:20|359.15|356.27|359.22|356.34|359.22|356.34|359.06|356.18|0
1648192660000|2022-03-25 07:17:40|359.15|356.27|359.06|356.18|359.15|356.27|359.06|356.18|0
1648192670000|2022-03-25 07:17:50|358.9|356.02|358.9|356.02|358.9|356.02|358.83|355.95|0
1648192680000|2022-03-25 07:18:00|358.99|356.11|359.38|356.5|359.38|356.5|358.99|356.11|0
1648192690000|2022-03-25 07:18:10|359.3|356.42|359.3|356.42|359.3|356.42|359.3|356.42|0
1648192700000|2022-03-25 07:18:20|359.38|356.5|359.54|356.66|359.54|356.66|359.38|356.5|0
1648192710000|2022-03-25 07:18:30|360.08|357.2|360.24|357.36|360.24|357.36|360.08|357.2|0
1648192740000|2022-03-25 07:19:00|360.08|357.2|360.24|357.36|360.24|357.36|360.08|357.2|0
1648192750000|2022-03-25 07:19:10|360.4|357.52|360.4|357.52|360.4|357.52|360.4|357.52|0
1648192760000|2022-03-25 07:19:20|360.88|358|360.88|358|360.88|358|360.88|358|0
1648192780000|2022-03-25 07:19:40|360.81|357.93|360.56|357.68|360.81|357.93|360.56|357.68|0
1648192790000|2022-03-25 07:19:50|360.72|357.84|360.49|357.61|360.72|357.84|360.49|357.61|0
1648192800000|2022-03-25 07:20:00|360.4|357.52|360.4|357.52|360.4|357.52|360.24|357.36|0
1648192810000|2022-03-25 07:20:10|360.24|357.36|360.24|357.36|360.24|357.36|360.24|357.36|0
1648192820000|2022-03-25 07:20:20|360.4|357.52|360.56|357.68|360.56|357.68|360.4|357.52|0
1648192830000|2022-03-25 07:20:30|360.88|358|360.88|358|360.88|358|360.88|358|0
1648192840000|2022-03-25 07:20:40|360.72|357.84|360.72|357.84|360.81|357.93|360.72|357.84|0
1648192850000|2022-03-25 07:20:50|360.4|357.52|360.4|357.52|360.4|357.52|360.4|357.52|0
1648192860000|2022-03-25 07:21:00|360.56|357.68|360.88|358|360.88|358|360.49|357.61|0
1648192870000|2022-03-25 07:21:10|361.04|358.16|361.04|358.16|361.2|358.32|361.04|358.16|0
1648192880000|2022-03-25 07:21:20|360.88|358|360.88|358|360.88|358|360.88|358|0
1648192900000|2022-03-25 07:21:40|360.72|357.84|360.72|357.84|360.72|357.84|360.72|357.84|0
1648192910000|2022-03-25 07:21:50|360.81|357.93|360.81|357.93|360.81|357.93|360.72|357.84|0
1648192920000|2022-03-25 07:22:00|360.72|357.84|360.88|358|360.88|358|360.72|357.84|0
1648192930000|2022-03-25 07:22:10|360.96|358.08|360.88|358|361.04|358.16|360.88|358|0
1648192940000|2022-03-25 07:22:20|360.72|357.84|360.88|358|360.88|358|360.72|357.84|0
1648192950000|2022-03-25 07:22:30|361.04|358.16|361.44|358.56|361.44|358.56|361.04|358.16|0
1648192960000|2022-03-25 07:22:40|361.52|358.64|361.36|358.48|361.52|358.64|361.2|358.32|0
1648192970000|2022-03-25 07:22:50|361.2|358.32|361.28|358.4|361.28|358.4|361.2|358.32|0
1648192980000|2022-03-25 07:23:00|361.2|358.32|361.12|358.24|361.2|358.32|361.04|358.16|0
1648192990000|2022-03-25 07:23:10|361.04|358.16|361.52|358.64|361.52|358.64|361.04|358.16|0
1648193000000|2022-03-25 07:23:20|361.84|358.96|362|359.12|362|359.12|361.84|358.96|0
1648193010000|2022-03-25 07:23:30|361.92|359.04|362|359.12|362|359.12|361.92|359.04|0
1648193020000|2022-03-25 07:23:40|361.68|358.8|361.6|358.72|361.68|358.8|361.6|358.72|0
1648193030000|2022-03-25 07:23:50|361.68|358.8|361.68|358.8|361.84|358.96|361.68|358.8|0
1648193040000|2022-03-25 07:24:00|361.6|358.72|361.52|358.64|361.68|358.8|361.52|358.64|0
1648193050000|2022-03-25 07:24:10|361.2|358.32|361.2|358.32|361.2|358.32|361.04|358.16|0
1648193060000|2022-03-25 07:24:20|361.04|358.16|361.04|358.16|361.04|358.16|361.04|358.16|0
1648193070000|2022-03-25 07:24:30|361.2|358.32|361.2|358.32|361.2|358.32|361.04|358.16|0
1648193080000|2022-03-25 07:24:40|361.04|358.16|361.04|358.16|361.2|358.32|361.04|358.16|0
1648193090000|2022-03-25 07:24:50|360.8|357.92|360.88|358|360.88|358|360.8|357.92|0
1648193100000|2022-03-25 07:25:00|361.04|358.16|361.04|358.16|361.04|358.16|361.04|358.16|0
1648193110000|2022-03-25 07:25:10|361.12|358.24|361.04|358.16|361.2|358.32|361.04|358.16|0
1648193120000|2022-03-25 07:25:20|361.2|358.32|361.12|358.24|361.2|358.32|361.12|358.24|0
1648193130000|2022-03-25 07:25:30|361.04|358.16|361.12|358.24|361.12|358.24|361.04|358.16|0
1648193140000|2022-03-25 07:25:40|361.2|358.32|361.2|358.32|361.2|358.32|361.2|358.32|0
1648193150000|2022-03-25 07:25:50|361.28|358.4|361.2|358.32|361.28|358.4|361.2|358.32|0
1648193160000|2022-03-25 07:26:00|361.36|358.48|361.52|358.64|361.52|358.64|361.36|358.48|0
1648193170000|2022-03-25 07:26:10|361.6|358.72|361.44|358.56|361.6|358.72|361.44|358.56|0
1648193180000|2022-03-25 07:26:20|361.28|358.4|361.36|358.48|361.36|358.48|361.28|358.4|0
1648193190000|2022-03-25 07:26:30|361.44|358.56|361.44|358.56|361.44|358.56|361.36|358.48|0
1648193200000|2022-03-25 07:26:40|361.36|358.48|361.36|358.48|361.44|358.56|361.36|358.48|0
1648193210000|2022-03-25 07:26:50|361.2|358.32|361.12|358.24|361.2|358.32|361.04|358.16|0
1648193220000|2022-03-25 07:27:00|361.2|358.32|361.2|358.32|361.28|358.4|361.2|358.32|0
1648193230000|2022-03-25 07:27:10|361.04|358.16|360.88|358|361.04|358.16|360.88|358|0
1648193250000|2022-03-25 07:27:30|361.04|358.16|361.04|358.16|361.04|358.16|361.04|358.16|0
1648193260000|2022-03-25 07:27:40|360.96|358.08|360.96|358.08|360.96|358.08|360.96|358.08|0
1648193270000|2022-03-25 07:27:50|360.88|358|361.04|358.16|361.04|358.16|360.88|358|0
1648193290000|2022-03-25 07:28:10|361.2|358.32|361.2|358.32|361.2|358.32|361.2|358.32|0
1648193300000|2022-03-25 07:28:20|361.04|358.16|361.04|358.16|361.04|358.16|360.88|358|0
1648193310000|2022-03-25 07:28:30|361.2|358.32|361.28|358.4|361.36|358.48|361.2|358.32|0
1648193320000|2022-03-25 07:28:40|361.36|358.48|361.52|358.64|361.52|358.64|361.36|358.48|0
1648193330000|2022-03-25 07:28:50|361.36|358.48|361.44|358.56|361.44|358.56|361.36|358.48|0
1648193340000|2022-03-25 07:29:00|361.52|358.64|361.52|358.64|361.52|358.64|361.52|358.64|0
1648193350000|2022-03-25 07:29:10|361.68|358.8|362|359.12|362|359.12|361.68|358.8|0
1648193360000|2022-03-25 07:29:20|361.84|358.96|361.84|358.96|362|359.12|361.84|358.96|0
1648193370000|2022-03-25 07:29:30|361.68|358.8|361.84|358.96|361.84|358.96|361.68|358.8|0
1648193400000|2022-03-25 07:30:00|361.68|358.8|361.12|358.24|361.68|358.8|360.88|358|0
1648193410000|2022-03-25 07:30:10|361.04|358.16|361.2|358.32|361.2|358.32|361.04|358.16|0
1648193420000|2022-03-25 07:30:20|361.12|358.24|361.12|358.24|361.2|358.32|361.12|358.24|0
1648193430000|2022-03-25 07:30:30|361.28|358.4|361.68|358.8|361.68|358.8|361.28|358.4|0
1648193440000|2022-03-25 07:30:40|361.52|358.64|361.52|358.64|361.52|358.64|361.52|358.64|0
1648193450000|2022-03-25 07:30:50|361.6|358.72|361.76|358.88|361.76|358.88|361.6|358.72|0
1648193460000|2022-03-25 07:31:00|361.68|358.8|361.6|358.72|361.68|358.8|361.52|358.64|0
1648193470000|2022-03-25 07:31:10|361.52|358.64|361.52|358.64|361.68|358.8|361.52|358.64|0
1648193480000|2022-03-25 07:31:20|361.36|358.48|361.68|358.8|361.68|358.8|361.36|358.48|0
1648193490000|2022-03-25 07:31:30|361.52|358.64|361.76|358.88|361.76|358.88|361.52|358.64|0
1648193500000|2022-03-25 07:31:40|361.84|358.96|361.68|358.8|361.84|358.96|361.68|358.8|0
1648193520000|2022-03-25 07:32:00|361.36|358.48|361.2|358.32|361.36|358.48|361.2|358.32|0
1648193530000|2022-03-25 07:32:10|361.36|358.48|361.44|358.56|361.52|358.64|361.36|358.48|0
1648193540000|2022-03-25 07:32:20|361.6|358.72|361.36|358.48|361.6|358.72|361.36|358.48|0
1648193550000|2022-03-25 07:32:30|361.44|358.56|361.44|358.56|361.44|358.56|361.44|358.56|0
1648193560000|2022-03-25 07:32:40|361.52|358.64|361.12|358.24|361.52|358.64|361.12|358.24|0
1648193570000|2022-03-25 07:32:50|361.04|358.16|361.2|358.32|361.2|358.32|361.04|358.16|0
1648193580000|2022-03-25 07:33:00|361.12|358.24|361.36|358.48|361.36|358.48|361.12|358.24|0
1648193590000|2022-03-25 07:33:10|361.52|358.64|361.36|358.48|361.52|358.64|361.36|358.48|0
1648193600000|2022-03-25 07:33:20|361.44|358.56|361.2|358.32|361.44|358.56|361.2|358.32|0
1648193610000|2022-03-25 07:33:30|361.04|358.16|361.2|358.32|361.2|358.32|361.04|358.16|0
1648193640000|2022-03-25 07:34:00|361.36|358.48|361.36|358.48|361.36|358.48|361.36|358.48|0
1648193650000|2022-03-25 07:34:10|361.2|358.32|360.72|357.84|361.2|358.32|360.72|357.84|0
1648193660000|2022-03-25 07:34:20|360.88|358|360.72|357.84|360.88|358|360.72|357.84|0
1648193670000|2022-03-25 07:34:30|360.8|357.92|360.72|357.84|360.8|357.92|360.72|357.84|0
1648193680000|2022-03-25 07:34:40|360.8|357.92|360.72|357.84|360.8|357.92|360.72|357.84|0
1648193690000|2022-03-25 07:34:50|360.88|358|360.88|358|360.88|358|360.88|358|0
1648193700000|2022-03-25 07:35:00|360.96|358.08|360.96|358.08|361.04|358.16|360.96|358.08|0
1648193710000|2022-03-25 07:35:10|360.72|357.84|360.56|357.68|360.72|357.84|360.56|357.68|0
1648193720000|2022-03-25 07:35:20|360.72|357.84|360.56|357.68|360.72|357.84|360.56|357.68|0
1648193730000|2022-03-25 07:35:30|360.64|357.76|360.72|357.84|360.72|357.84|360.64|357.76|0
1648193750000|2022-03-25 07:35:50|360.64|357.76|360.56|357.68|360.72|357.84|360.56|357.68|0
1648193760000|2022-03-25 07:36:00|360.72|357.84|360.88|358|360.88|358|360.72|357.84|0
1648193770000|2022-03-25 07:36:10|361.04|358.16|360.96|358.08|361.04|358.16|360.88|358|0
1648193780000|2022-03-25 07:36:20|360.88|358|361.12|358.24|361.12|358.24|360.88|358|0
1648193790000|2022-03-25 07:36:30|361.04|358.16|361.04|358.16|361.04|358.16|361.04|358.16|0
1648193800000|2022-03-25 07:36:40|361.12|358.24|361.52|358.64|361.52|358.64|361.12|358.24|0
1648193810000|2022-03-25 07:36:50|361.6|358.72|361.36|358.48|361.6|358.72|361.36|358.48|0
1648193820000|2022-03-25 07:37:00|361.44|358.56|361.44|358.56|361.52|358.64|361.44|358.56|0
1648193830000|2022-03-25 07:37:10|361.52|358.64|361.52|358.64|361.52|358.64|361.52|358.64|0
1648193840000|2022-03-25 07:37:20|361.44|358.56|361.36|358.48|361.52|358.64|361.36|358.48|0
1648193870000|2022-03-25 07:37:50|361.2|358.32|361.04|358.16|361.2|358.32|361.04|358.16|0
1648193880000|2022-03-25 07:38:00|360.96|358.08|361.51|358.63|361.51|358.63|360.96|358.08|0
1648193890000|2022-03-25 07:38:10|361.67|358.79|361.83|358.95|361.83|358.95|361.67|358.79|0
1648193910000|2022-03-25 07:38:30|361.67|358.79|361.51|358.63|361.67|358.79|361.51|358.63|0
1648193920000|2022-03-25 07:38:40|361.35|358.47|361.19|358.31|361.35|358.47|361.19|358.31|0
1648193930000|2022-03-25 07:38:50|360.88|358|360.72|357.84|360.88|358|360.72|357.84|0
1648193940000|2022-03-25 07:39:00|360.88|358|361.03|358.15|361.03|358.15|360.87|357.99|0
1648193950000|2022-03-25 07:39:10|361.51|358.63|361.19|358.31|361.51|358.63|361.19|358.31|0
1648193960000|2022-03-25 07:39:20|361.35|358.47|361.35|358.47|361.35|358.47|361.19|358.31|0
1648193970000|2022-03-25 07:39:30|361.51|358.63|361.35|358.47|361.51|358.63|361.35|358.47|0
1648193980000|2022-03-25 07:39:40|361.03|358.15|361.35|358.47|361.35|358.47|361.03|358.15|0
1648193990000|2022-03-25 07:39:50|361.28|358.4|361.19|358.31|361.28|358.4|361.19|358.31|0
1648194000000|2022-03-25 07:40:00|361.03|358.15|360.71|357.83|361.03|358.15|360.71|357.83|0
1648194010000|2022-03-25 07:40:10|360.8|357.92|360.8|357.92|360.8|357.92|360.71|357.83|0
1648194020000|2022-03-25 07:40:20|360.71|357.83|360.71|357.83|360.71|357.83|360.64|357.76|0
1648194030000|2022-03-25 07:40:30|360.8|357.92|360.8|357.92|360.8|357.92|360.8|357.92|0
1648194040000|2022-03-25 07:40:40|360.71|357.83|360.71|357.83|360.71|357.83|360.55|357.67|0
1648194050000|2022-03-25 07:40:50|360.64|357.76|360.55|357.67|360.71|357.83|360.55|357.67|0
1648194060000|2022-03-25 07:41:00|360.48|357.6|360.55|357.67|360.55|357.67|360.48|357.6|0
1648194070000|2022-03-25 07:41:10|360.64|357.76|360.71|357.83|360.71|357.83|360.55|357.67|0
1648194090000|2022-03-25 07:41:30|361.19|358.31|360.87|357.99|361.19|358.31|360.87|357.99|0
1648194100000|2022-03-25 07:41:40|360.8|357.92|360.71|357.83|360.8|357.92|360.71|357.83|0
1648194120000|2022-03-25 07:42:00|360.87|357.99|361.19|358.31|361.19|358.31|360.87|357.99|0
1648194140000|2022-03-25 07:42:20|361.03|358.15|361.35|358.47|361.35|358.47|361.03|358.15|0
1648194150000|2022-03-25 07:42:30|361.28|358.4|361.28|358.4|361.28|358.4|361.28|358.4|0
1648194160000|2022-03-25 07:42:40|361.35|358.47|361.28|358.4|361.51|358.63|361.28|358.4|0
1648194170000|2022-03-25 07:42:50|361.35|358.47|361.44|358.56|361.51|358.63|361.35|358.47|0
1648194180000|2022-03-25 07:43:00|361.35|358.47|361.67|358.79|361.67|358.79|361.35|358.47|0
1648194190000|2022-03-25 07:43:10|361.51|358.63|361.44|358.56|361.51|358.63|361.44|358.56|0
1648194200000|2022-03-25 07:43:20|361.28|358.4|361.19|358.31|361.35|358.47|361.19|358.31|0
1648194210000|2022-03-25 07:43:30|361.03|358.15|361.12|358.24|361.12|358.24|361.03|358.15|0
1648194220000|2022-03-25 07:43:40|361.19|358.31|361.35|358.47|361.35|358.47|361.19|358.31|0
1648194230000|2022-03-25 07:43:50|361.44|358.56|361.51|358.63|361.51|358.63|361.35|358.47|0
1648194240000|2022-03-25 07:44:00|361.44|358.56|361.51|358.63|361.51|358.63|361.44|358.56|0
1648194250000|2022-03-25 07:44:10|361.44|358.56|361.44|358.56|361.44|358.56|361.44|358.56|0
1648194260000|2022-03-25 07:44:20|361.35|358.47|361.35|358.47|361.44|358.56|361.35|358.47|0
1648194270000|2022-03-25 07:44:30|361.44|358.56|361.51|358.63|361.51|358.63|361.44|358.56|0
1648194280000|2022-03-25 07:44:40|361.44|358.56|361.44|358.56|361.44|358.56|361.44|358.56|0
1648194290000|2022-03-25 07:44:50|361.51|358.63|361.35|358.47|361.51|358.63|361.35|358.47|0
1648194300000|2022-03-25 07:45:00|361.44|358.56|361.51|358.63|361.51|358.63|361.44|358.56|0
1648194320000|2022-03-25 07:45:20|361.19|358.31|361.03|358.15|361.19|358.31|361.03|358.15|0
1648194330000|2022-03-25 07:45:30|361.19|358.31|360.71|357.83|361.19|358.31|360.71|357.83|0
1648194340000|2022-03-25 07:45:40|360.8|357.92|360.8|357.92|360.8|357.92|360.8|357.92|0
1648194350000|2022-03-25 07:45:50|360.71|357.83|360.55|357.67|360.71|357.83|360.55|357.67|0
1648194360000|2022-03-25 07:46:00|360.64|357.76|360.71|357.83|360.71|357.83|360.55|357.67|0
1648194370000|2022-03-25 07:46:10|360.64|357.76|360.64|357.76|360.64|357.76|360.64|357.76|0
1648194380000|2022-03-25 07:46:20|360.71|357.83|360.71|357.83|360.8|357.92|360.64|357.76|0
1648194390000|2022-03-25 07:46:30|360.64|357.76|361.03|358.15|361.03|358.15|360.64|357.76|0
1648194400000|2022-03-25 07:46:40|360.95|358.07|360.87|357.99|360.95|358.07|360.87|357.99|0
1648194410000|2022-03-25 07:46:50|360.95|358.07|360.8|357.92|360.95|358.07|360.8|357.92|0
1648194420000|2022-03-25 07:47:00|360.87|357.99|360.71|357.83|360.87|357.99|360.55|357.67|0
1648194430000|2022-03-25 07:47:10|360.95|358.07|361.11|358.23|361.11|358.23|360.95|358.07|0
1648194440000|2022-03-25 07:47:20|360.87|357.99|360.64|357.76|360.87|357.99|360.64|357.76|0
1648194450000|2022-03-25 07:47:30|360.71|357.83|360.55|357.67|360.71|357.83|360.55|357.67|0
1648194460000|2022-03-25 07:47:40|360.71|357.83|360.71|357.83|360.71|357.83|360.71|357.83|0
1648194480000|2022-03-25 07:48:00|360.95|358.07|360.95|358.07|360.95|358.07|360.95|358.07|0
1648194490000|2022-03-25 07:48:10|360.87|357.99|361.03|358.15|361.03|358.15|360.87|357.99|0
1648194500000|2022-03-25 07:48:20|361.11|358.23|361.03|358.15|361.11|358.23|361.03|358.15|0
1648194510000|2022-03-25 07:48:30|360.95|358.07|361.19|358.31|361.27|358.39|360.95|358.07|0
1648194520000|2022-03-25 07:48:40|361.35|358.47|361.35|358.47|361.35|358.47|361.35|358.47|0
1648194530000|2022-03-25 07:48:50|361.51|358.63|361.51|358.63|361.51|358.63|361.43|358.55|0
1648194540000|2022-03-25 07:49:00|361.43|358.55|361.51|358.63|361.51|358.63|361.43|358.55|0
1648194550000|2022-03-25 07:49:10|361.35|358.47|361.35|358.47|361.35|358.47|361.35|358.47|0
1648194560000|2022-03-25 07:49:20|361.03|358.15|361.19|358.31|361.19|358.31|361.03|358.15|0
1648194570000|2022-03-25 07:49:30|361.27|358.39|361.27|358.39|361.27|358.39|361.19|358.31|0
1648194580000|2022-03-25 07:49:40|361.35|358.47|361.27|358.39|361.35|358.47|361.19|358.31|0
1648194590000|2022-03-25 07:49:50|361.19|358.31|361.35|358.47|361.35|358.47|361.19|358.31|0
1648194600000|2022-03-25 07:50:00|361.27|358.39|361.03|358.15|361.27|358.39|361.03|358.15|0
1648194610000|2022-03-25 07:50:10|361.11|358.23|361.11|358.23|361.11|358.23|361.03|358.15|0
1648194620000|2022-03-25 07:50:20|361.03|358.15|360.55|357.67|361.19|358.31|360.55|357.67|0
1648194630000|2022-03-25 07:50:30|360.63|357.75|361.19|358.31|361.35|358.47|360.63|357.75|0
1648194640000|2022-03-25 07:50:40|361.11|358.23|361.11|358.23|361.11|358.23|361.03|358.15|0
1648194650000|2022-03-25 07:50:50|361.03|358.15|360.87|357.99|361.03|358.15|360.71|357.83|0
1648194660000|2022-03-25 07:51:00|360.71|357.83|360.87|357.99|360.87|357.99|360.71|357.83|0
1648194670000|2022-03-25 07:51:10|361.03|358.15|360.79|357.91|361.03|358.15|360.79|357.91|0
1648194680000|2022-03-25 07:51:20|360.87|357.99|360.71|357.83|360.87|357.99|360.55|357.67|0
1648194690000|2022-03-25 07:51:30|360.55|357.67|360.23|357.35|360.55|357.67|360.23|357.35|0
1648194700000|2022-03-25 07:51:40|360.39|357.51|360.39|357.51|360.39|357.51|360.39|357.51|0
1648194710000|2022-03-25 07:51:50|360.31|357.43|360.39|357.51|360.39|357.51|360.31|357.43|0
1648194720000|2022-03-25 07:52:00|360.47|357.59|360.47|357.59|360.55|357.67|360.47|357.59|0
1648194730000|2022-03-25 07:52:10|360.39|357.51|360.55|357.67|360.55|357.67|360.39|357.51|0
1648194740000|2022-03-25 07:52:20|360.47|357.59|360.47|357.59|360.47|357.59|360.47|357.59|0
1648194750000|2022-03-25 07:52:30|360.55|357.67|360.55|357.67|360.71|357.83|360.55|357.67|0
1648194760000|2022-03-25 07:52:40|360.39|357.51|360.39|357.51|360.39|357.51|360.39|357.51|0
1648194770000|2022-03-25 07:52:50|360.47|357.59|360.55|357.67|360.55|357.67|360.47|357.59|0
1648194780000|2022-03-25 07:53:00|360.39|357.51|360.47|357.59|360.47|357.59|360.31|357.43|0
1648194790000|2022-03-25 07:53:10|360.31|357.43|360.39|357.51|360.39|357.51|360.31|357.43|0
1648194800000|2022-03-25 07:53:20|360.47|357.59|360.47|357.59|360.47|357.59|360.47|357.59|0
1648194810000|2022-03-25 07:53:30|360.39|357.51|360.31|357.43|360.39|357.51|360.31|357.43|0
1648194820000|2022-03-25 07:53:40|360.23|357.35|360.23|357.35|360.31|357.43|360.07|357.19|0
1648194830000|2022-03-25 07:53:50|360.15|357.27|360.07|357.19|360.15|357.27|360.07|357.19|0
1648194840000|2022-03-25 07:54:00|359.99|357.11|360.07|357.19|360.07|357.19|359.99|357.11|0
1648194850000|2022-03-25 07:54:10|360.15|357.27|360.07|357.19|360.15|357.27|360.07|357.19|0
1648194860000|2022-03-25 07:54:20|359.99|357.11|359.99|357.11|359.99|357.11|359.99|357.11|0
1648194870000|2022-03-25 07:54:30|360.07|357.19|360.31|357.43|360.31|357.43|360.07|357.19|0
1648194880000|2022-03-25 07:54:40|359.91|357.03|360.31|357.43|360.31|357.43|359.91|357.03|0
1648194890000|2022-03-25 07:54:50|360.23|357.35|360.23|357.35|360.23|357.35|360.23|357.35|0
1648194900000|2022-03-25 07:55:00|360.31|357.43|360.39|357.51|360.39|357.51|360.31|357.43|0
1648194910000|2022-03-25 07:55:10|360.31|357.43|360.47|357.59|360.47|357.59|360.31|357.43|0
1648194920000|2022-03-25 07:55:20|360.39|357.51|360.23|357.35|360.39|357.51|360.23|357.35|0
1648194940000|2022-03-25 07:55:40|360.31|357.43|360.31|357.43|360.31|357.43|360.31|357.43|0
1648194950000|2022-03-25 07:55:50|360.07|357.19|360.23|357.35|360.23|357.35|360.07|357.19|0
1648194960000|2022-03-25 07:56:00|360.07|357.19|360.07|357.19|360.07|357.19|360.07|357.19|0
1648194970000|2022-03-25 07:56:10|359.99|357.11|360.07|357.19|360.07|357.19|359.91|357.03|0
1648194980000|2022-03-25 07:56:20|359.91|357.03|359.91|357.03|359.91|357.03|359.91|357.03|0
1648194990000|2022-03-25 07:56:30|359.75|356.87|359.75|356.87|359.75|356.87|359.75|356.87|0
1648195000000|2022-03-25 07:56:40|359.59|356.71|359.59|356.71|359.59|356.71|359.59|356.71|0
1648195010000|2022-03-25 07:56:50|359.67|356.79|359.91|357.03|359.91|357.03|359.67|356.79|0
1648195030000|2022-03-25 07:57:10|359.83|356.95|359.91|357.03|359.91|357.03|359.75|356.87|0
1648195040000|2022-03-25 07:57:20|359.75|356.87|360.07|357.19|360.07|357.19|359.75|356.87|0
1648195060000|2022-03-25 07:57:40|360.23|357.35|360.23|357.35|360.23|357.35|360.23|357.35|0
1648195070000|2022-03-25 07:57:50|360.07|357.19|360.07|357.19|360.07|357.19|360.07|357.19|0
1648195090000|2022-03-25 07:58:10|359.99|357.11|359.75|356.87|359.99|357.11|359.75|356.87|0
1648195100000|2022-03-25 07:58:20|359.51|356.63|359.59|356.71|359.59|356.71|359.51|356.63|0
1648195110000|2022-03-25 07:58:30|359.27|356.39|358.88|356|359.27|356.39|358.88|356|0
1648195120000|2022-03-25 07:58:40|358.79|355.91|359.11|356.23|359.11|356.23|358.79|355.91|0
1648195130000|2022-03-25 07:58:50|359.19|356.31|359.27|356.39|359.27|356.39|359.19|356.31|0
1648195140000|2022-03-25 07:59:00|359.11|356.23|358.79|355.91|359.11|356.23|358.79|355.91|0
1648195150000|2022-03-25 07:59:10|358.72|355.84|358.79|355.91|358.79|355.91|358.72|355.84|0
1648195160000|2022-03-25 07:59:20|358.88|356|359.11|356.23|359.11|356.23|358.88|356|0
1648195170000|2022-03-25 07:59:30|359.19|356.31|359.11|356.23|359.19|356.31|359.11|356.23|0
1648195180000|2022-03-25 07:59:40|358.95|356.07|359.11|356.23|359.11|356.23|358.95|356.07|0
1648195190000|2022-03-25 07:59:50|358.95|356.07|358.79|355.91|358.95|356.07|358.79|355.91|0
1648195200000|2022-03-25 08:00:00|359.27|356.39|359.43|356.55|359.43|356.55|358.95|356.07|0
1648195210000|2022-03-25 08:00:10|359.27|356.39|359.11|356.23|359.27|356.39|359.11|356.23|0
1648195220000|2022-03-25 08:00:20|359.27|356.39|359.19|356.31|359.27|356.39|358.95|356.07|0
1648195230000|2022-03-25 08:00:30|359.59|356.71|359.67|356.79|359.67|356.79|359.59|356.71|0
1648195240000|2022-03-25 08:00:40|359.75|356.87|359.51|356.63|359.91|357.03|359.51|356.63|0
1648195250000|2022-03-25 08:00:50|359.59|356.71|359.91|357.03|359.91|357.03|359.59|356.71|0
1648195260000|2022-03-25 08:01:00|359.83|356.95|359.43|356.55|359.83|356.95|359.43|356.55|0
1648195270000|2022-03-25 08:01:10|359.59|356.71|360.39|357.51|360.39|357.51|359.59|356.71|0
1648195280000|2022-03-25 08:01:20|359.91|357.03|360.07|357.19|360.15|357.27|359.91|357.03|0
1648195290000|2022-03-25 08:01:30|360.23|357.35|360.31|357.43|360.39|357.51|360.23|357.35|0
1648195300000|2022-03-25 08:01:40|360.23|357.35|360.23|357.35|360.23|357.35|360.23|357.35|0
1648195310000|2022-03-25 08:01:50|360.55|357.67|360.23|357.35|360.55|357.67|360.23|357.35|0
1648195320000|2022-03-25 08:02:00|360.07|357.19|360.07|357.19|360.07|357.19|360.07|357.19|0
1648195330000|2022-03-25 08:02:10|360.15|357.27|359.67|356.79|360.23|357.35|359.59|356.71|0
1648195340000|2022-03-25 08:02:20|359.59|356.71|359.59|356.71|359.59|356.71|359.43|356.55|0
1648195350000|2022-03-25 08:02:30|359.43|356.55|359.11|356.23|359.43|356.55|359.11|356.23|0
1648195360000|2022-03-25 08:02:40|358.95|356.07|359.11|356.23|359.11|356.23|358.95|356.07|0
1648195370000|2022-03-25 08:02:50|359.03|356.15|358.95|356.07|359.11|356.23|358.95|356.07|0
1648195380000|2022-03-25 08:03:00|358.31|355.43|358.31|355.43|358.31|355.43|358.31|355.43|0
1648195390000|2022-03-25 08:03:10|358.47|355.59|358.56|355.68|358.56|355.68|358.31|355.43|0
1648195400000|2022-03-25 08:03:20|358.63|355.75|358.95|356.07|358.95|356.07|358.63|355.75|0
1648195410000|2022-03-25 08:03:30|359.43|356.55|358.79|355.91|359.43|356.55|358.79|355.91|0
1648195420000|2022-03-25 08:03:40|359.11|356.23|359.11|356.23|359.11|356.23|359.11|356.23|0
1648195430000|2022-03-25 08:03:50|359.19|356.31|359.11|356.23|359.27|356.39|359.11|356.23|0
1648195440000|2022-03-25 08:04:00|359.59|356.71|359.43|356.55|359.59|356.71|359.27|356.39|0
1648195450000|2022-03-25 08:04:10|359.59|356.71|359.83|356.95|359.83|356.95|359.59|356.71|0
1648195460000|2022-03-25 08:04:20|360.07|357.19|360.07|357.19|360.23|357.35|359.99|357.11|0
1648195480000|2022-03-25 08:04:40|360.15|357.27|360.39|357.51|360.39|357.51|360.15|357.27|0
1648195490000|2022-03-25 08:04:50|360.7|357.82|360.86|357.98|360.86|357.98|360.7|357.82|0
1648195500000|2022-03-25 08:05:00|361.02|358.14|361.18|358.3|361.18|358.3|361.02|358.14|0
1648195510000|2022-03-25 08:05:10|361.34|358.46|361.66|358.78|361.66|358.78|361.27|358.39|0
1648195520000|2022-03-25 08:05:20|361.98|359.1|361.82|358.94|361.98|359.1|361.82|358.94|0
1648195530000|2022-03-25 08:05:30|361.66|358.78|362.3|359.42|362.3|359.42|361.66|358.78|0
1648195540000|2022-03-25 08:05:40|362.46|359.58|362.14|359.26|362.62|359.74|362.14|359.26|0
1648195550000|2022-03-25 08:05:50|362.3|359.42|362.78|359.9|362.78|359.9|362.3|359.42|0
1648195560000|2022-03-25 08:06:00|362.46|359.58|362.71|359.83|362.71|359.83|362.46|359.58|0
1648195570000|2022-03-25 08:06:10|362.78|359.9|362.78|359.9|362.78|359.9|362.62|359.74|0
1648195580000|2022-03-25 08:06:20|363.11|360.23|363.11|360.23|363.11|360.23|363.11|360.23|0
1648195590000|2022-03-25 08:06:30|363.43|360.55|362.94|360.06|363.43|360.55|362.94|360.06|0
1648195600000|2022-03-25 08:06:40|362.62|359.74|362.78|359.9|362.94|360.06|362.62|359.74|0
1648195610000|2022-03-25 08:06:50|362.62|359.74|362.78|359.9|362.78|359.9|362.62|359.74|0
1648195620000|2022-03-25 08:07:00|362.94|360.06|363.43|360.55|363.43|360.55|362.94|360.06|0
1648195630000|2022-03-25 08:07:10|363.59|360.71|364.23|361.35|364.23|361.35|363.59|360.71|0
1648195640000|2022-03-25 08:07:20|364.55|361.67|364.55|361.67|364.55|361.67|364.39|361.51|0
1648195650000|2022-03-25 08:07:30|364.39|361.51|364.55|361.67|364.71|361.83|364.39|361.51|0
1648195660000|2022-03-25 08:07:40|364.71|361.83|364.55|361.67|364.87|361.99|364.55|361.67|0
1648195670000|2022-03-25 08:07:50|364.71|361.83|364.71|361.83|364.87|361.99|364.71|361.83|0
1648195680000|2022-03-25 08:08:00|364.55|361.67|363.99|361.11|364.55|361.67|363.99|361.11|0
1648195690000|2022-03-25 08:08:10|364.07|361.19|364.07|361.19|364.23|361.35|364.07|361.19|0
1648195700000|2022-03-25 08:08:20|363.75|360.87|364.07|361.19|364.15|361.27|363.75|360.87|0
1648195710000|2022-03-25 08:08:30|364.15|361.27|364.71|361.83|364.71|361.83|364.15|361.27|0
1648195720000|2022-03-25 08:08:40|364.87|361.99|364.87|361.99|364.87|361.99|364.71|361.83|0
1648195730000|2022-03-25 08:08:50|364.55|361.67|364.71|361.83|364.87|361.99|364.55|361.67|0
1648195740000|2022-03-25 08:09:00|364.79|361.91|364.55|361.67|364.79|361.91|364.55|361.67|0
1648195750000|2022-03-25 08:09:10|364.71|361.83|364.71|361.83|364.79|361.91|364.71|361.83|0
1648195760000|2022-03-25 08:09:20|364.79|361.91|364.87|361.99|365.03|362.15|364.79|361.91|0
1648195770000|2022-03-25 08:09:30|365.03|362.15|365.28|362.4|365.28|362.4|365.03|362.15|0
1648195780000|2022-03-25 08:09:40|365.6|362.72|365.92|363.04|365.92|363.04|365.6|362.72|0
1648195790000|2022-03-25 08:09:50|365.84|362.96|365.19|362.31|365.84|362.96|365.19|362.31|0
1648195800000|2022-03-25 08:10:00|365.35|362.47|365.19|362.31|365.35|362.47|365.19|362.31|0
1648195810000|2022-03-25 08:10:10|365.35|362.47|365.68|362.8|365.68|362.8|365.35|362.47|0
1648195820000|2022-03-25 08:10:20|365.84|362.96|366.32|363.44|366.32|363.44|365.84|362.96|0
1648195830000|2022-03-25 08:10:30|366.97|364.09|368.34|365.46|368.34|365.46|366.97|364.09|0
1648195840000|2022-03-25 08:10:40|368.58|365.7|368.58|365.7|368.74|365.86|368.26|365.38|0
1648195850000|2022-03-25 08:10:50|368.74|365.86|368.91|366.03|368.91|366.03|368.74|365.86|0
1648195860000|2022-03-25 08:11:00|368.74|365.86|368.74|365.86|368.74|365.86|368.58|365.7|0
1648195870000|2022-03-25 08:11:10|368.34|365.46|368.1|365.22|368.42|365.54|368.1|365.22|0
1648195880000|2022-03-25 08:11:20|368.34|365.46|367.61|364.73|368.34|365.46|367.61|364.73|0
1648195890000|2022-03-25 08:11:30|367.45|364.57|368.18|365.3|368.18|365.3|367.45|364.57|0
1648195900000|2022-03-25 08:11:40|368.1|365.22|368.26|365.38|368.26|365.38|367.93|365.05|0
1648195910000|2022-03-25 08:11:50|367.93|365.05|367.86|364.98|367.93|365.05|367.86|364.98|0
1648195920000|2022-03-25 08:12:00|367.77|364.89|367.61|364.73|367.77|364.89|367.45|364.57|0
1648195930000|2022-03-25 08:12:10|367.45|364.57|367.61|364.73|367.61|364.73|367.37|364.49|0
1648195940000|2022-03-25 08:12:20|367.77|364.89|367.93|365.05|368.1|365.22|367.61|364.73|0
1648195950000|2022-03-25 08:12:30|368.1|365.22|368.26|365.38|368.42|365.54|368.1|365.22|0
1648195960000|2022-03-25 08:12:40|368.42|365.54|368.02|365.14|368.42|365.54|368.02|365.14|0
1648195970000|2022-03-25 08:12:50|368.1|365.22|368.1|365.22|368.42|365.54|368.1|365.22|0
1648195980000|2022-03-25 08:13:00|368.58|365.7|368.74|365.86|368.74|365.86|368.58|365.7|0
1648195990000|2022-03-25 08:13:10|368.67|365.79|368.74|365.86|368.9|366.02|368.67|365.79|0
1648196000000|2022-03-25 08:13:20|368.9|366.02|368.74|365.86|368.99|366.11|368.74|365.86|0
1648196010000|2022-03-25 08:13:30|368.83|365.95|368.58|365.7|368.83|365.95|368.5|365.62|0
1648196020000|2022-03-25 08:13:40|368.9|366.02|368.58|365.7|368.9|366.02|368.58|365.7|0
1648196030000|2022-03-25 08:13:50|368.42|365.54|368.9|366.02|368.9|366.02|368.42|365.54|0
1648196040000|2022-03-25 08:14:00|368.66|365.78|368.58|365.7|368.66|365.78|368.58|365.7|0
1648196050000|2022-03-25 08:14:10|368.42|365.54|368.42|365.54|368.42|365.54|368.42|365.54|0
1648196060000|2022-03-25 08:14:20|368.66|365.78|368.74|365.86|368.74|365.86|368.66|365.78|0
1648196070000|2022-03-25 08:14:30|368.9|366.02|368.9|366.02|368.9|366.02|368.66|365.78|0
1648196080000|2022-03-25 08:14:40|368.74|365.86|368.58|365.7|368.74|365.86|368.58|365.7|0
1648196090000|2022-03-25 08:14:50|368.74|365.86|368.99|366.11|368.99|366.11|368.74|365.86|0
1648196100000|2022-03-25 08:15:00|368.9|366.02|368.9|366.02|369.07|366.19|368.74|365.86|0
1648196110000|2022-03-25 08:15:10|368.99|366.11|368.9|366.02|369.07|366.19|368.9|366.02|0
1648196120000|2022-03-25 08:15:20|369.07|366.19|369.55|366.67|369.55|366.67|369.07|366.19|0
1648196130000|2022-03-25 08:15:30|369.39|366.51|369.55|366.67|369.55|366.67|369.39|366.51|0
1648196140000|2022-03-25 08:15:40|369.39|366.51|368.9|366.02|369.55|366.67|368.9|366.02|0
1648196150000|2022-03-25 08:15:50|368.83|365.95|368.83|365.95|368.83|365.95|368.83|365.95|0
1648196160000|2022-03-25 08:16:00|368.74|365.86|368.9|366.02|368.9|366.02|368.74|365.86|0
1648196170000|2022-03-25 08:16:10|369.07|366.19|368.9|366.02|369.07|366.19|368.9|366.02|0
1648196180000|2022-03-25 08:16:20|369.15|366.27|369.07|366.19|369.31|366.43|368.99|366.11|0
1648196190000|2022-03-25 08:16:30|369.15|366.27|368.74|365.86|369.15|366.27|368.74|365.86|0
1648196200000|2022-03-25 08:16:40|368.9|366.02|369.23|366.35|369.23|366.35|368.9|366.02|0
1648196210000|2022-03-25 08:16:50|369.39|366.51|369.23|366.35|369.39|366.51|369.23|366.35|0
1648196220000|2022-03-25 08:17:00|369.15|366.27|369.31|366.43|369.31|366.43|369.07|366.19|0
1648196230000|2022-03-25 08:17:10|369.23|366.35|368.9|366.02|369.39|366.51|368.9|366.02|0
1648196240000|2022-03-25 08:17:20|368.74|365.86|368.74|365.86|368.83|365.95|368.74|365.86|0
1648196250000|2022-03-25 08:17:30|368.83|365.95|369.23|366.35|369.23|366.35|368.58|365.7|0
1648196260000|2022-03-25 08:17:40|366.93|364.05|366.93|364.05|366.93|364.05|366.85|363.97|0
1648196270000|2022-03-25 08:17:50|367.02|364.14|368.41|365.53|368.41|365.53|367.02|364.14|0
1648196280000|2022-03-25 08:18:00|369.57|366.69|370.22|367.34|370.22|367.34|369.57|366.69|0
1648196290000|2022-03-25 08:18:10|370.06|367.18|369.89|367.01|370.06|367.18|369.89|367.01|0
1648196300000|2022-03-25 08:18:20|370.06|367.18|371.54|368.66|371.54|368.66|370.06|367.18|0
1648196310000|2022-03-25 08:18:30|371.37|368.49|371.21|368.33|371.37|368.49|371.21|368.33|0
1648196320000|2022-03-25 08:18:40|371.05|368.17|370.89|368.01|371.05|368.17|370.89|368.01|0
1648196330000|2022-03-25 08:18:50|370.81|367.93|370.56|367.68|370.81|367.93|370.56|367.68|0
1648196340000|2022-03-25 08:19:00|370.49|367.61|370.56|367.68|370.56|367.68|370.4|367.52|0
1648196350000|2022-03-25 08:19:10|370.73|367.85|370.49|367.61|370.73|367.85|370.4|367.52|0
1648196360000|2022-03-25 08:19:20|370.4|367.52|370.4|367.52|370.4|367.52|370.4|367.52|0
1648196370000|2022-03-25 08:19:30|370.24|367.36|371.21|368.33|371.21|368.33|370.24|367.36|0
1648196380000|2022-03-25 08:19:40|370.89|368.01|371.21|368.33|371.21|368.33|370.89|368.01|0
1648196390000|2022-03-25 08:19:50|371.05|368.17|371.37|368.49|371.37|368.49|371.05|368.17|0
1648196400000|2022-03-25 08:20:00|371.21|368.33|371.05|368.17|371.37|368.49|371.05|368.17|0
1648196410000|2022-03-25 08:20:10|371.13|368.25|371.13|368.25|371.13|368.25|370.89|368.01|0
1648196420000|2022-03-25 08:20:20|371.21|368.33|371.05|368.17|371.54|368.66|371.05|368.17|0
1648196430000|2022-03-25 08:20:30|370.81|367.93|370.89|368.01|370.89|368.01|370.81|367.93|0
1648196440000|2022-03-25 08:20:40|371.05|368.17|370.89|368.01|371.05|368.17|370.89|368.01|0
1648196450000|2022-03-25 08:20:50|370.73|367.85|370.56|367.68|370.73|367.85|370.4|367.52|0
1648196460000|2022-03-25 08:21:00|370.73|367.85|370.56|367.68|370.73|367.85|370.56|367.68|0
1648196480000|2022-03-25 08:21:20|370.73|367.85|370.56|367.68|370.73|367.85|370.56|367.68|0
1648196490000|2022-03-25 08:21:30|370.73|367.85|370.73|367.85|370.73|367.85|370.65|367.77|0
1648196500000|2022-03-25 08:21:40|370.56|367.68|370.4|367.52|370.56|367.68|370.4|367.52|0
1648196510000|2022-03-25 08:21:50|370.24|367.36|370.16|367.28|370.24|367.36|370.16|367.28|0
1648196520000|2022-03-25 08:22:00|370.08|367.2|369.68|366.8|370.08|367.2|369.68|366.8|0
1648196530000|2022-03-25 08:22:10|369.59|366.71|369.68|366.8|369.75|366.87|369.59|366.71|0
1648196540000|2022-03-25 08:22:20|369.59|366.71|369.43|366.55|369.59|366.71|369.43|366.55|0
1648196550000|2022-03-25 08:22:30|369.59|366.71|369.59|366.71|369.59|366.71|369.52|366.64|0
1648196570000|2022-03-25 08:22:50|369.52|366.64|369.68|366.8|369.68|366.8|369.52|366.64|0
1648196580000|2022-03-25 08:23:00|369.92|367.04|369.68|366.8|369.92|367.04|369.68|366.8|0
1648196590000|2022-03-25 08:23:10|369.59|366.71|369.59|366.71|369.59|366.71|369.43|366.55|0
1648196600000|2022-03-25 08:23:20|369.43|366.55|369.52|366.64|369.59|366.71|369.43|366.55|0
1648196610000|2022-03-25 08:23:30|369.68|366.8|369.92|367.04|369.92|367.04|369.68|366.8|0
1648196620000|2022-03-25 08:23:40|370|367.12|370.08|367.2|370.08|367.2|370|367.12|0
1648196630000|2022-03-25 08:23:50|370.16|367.28|370.49|367.61|370.49|367.61|370.16|367.28|0
1648196640000|2022-03-25 08:24:00|370.4|367.52|370.08|367.2|370.4|367.52|370.08|367.2|0
1648196650000|2022-03-25 08:24:10|370.24|367.36|370.32|367.44|370.32|367.44|370.24|367.36|0
1648196660000|2022-03-25 08:24:20|370.24|367.36|370.24|367.36|370.24|367.36|370.24|367.36|0
1648196670000|2022-03-25 08:24:30|370.08|367.2|370.08|367.2|370.08|367.2|370.08|367.2|0
1648196680000|2022-03-25 08:24:40|369.92|367.04|370.08|367.2|370.08|367.2|369.92|367.04|0
1648196690000|2022-03-25 08:24:50|369.92|367.04|370|367.12|370|367.12|369.84|366.96|0
1648196700000|2022-03-25 08:25:00|369.92|367.04|370.08|367.2|370.08|367.2|369.92|367.04|0
1648196710000|2022-03-25 08:25:10|370.16|367.28|370.16|367.28|370.16|367.28|370.16|367.28|0
1648196720000|2022-03-25 08:25:20|370.08|367.2|369.92|367.04|370.08|367.2|369.92|367.04|0
1648196730000|2022-03-25 08:25:30|369.59|366.71|369.59|366.71|369.68|366.8|369.59|366.71|0
1648196740000|2022-03-25 08:25:40|369.75|366.87|369.43|366.55|369.75|366.87|369.43|366.55|0
1648196750000|2022-03-25 08:25:50|369.51|366.63|369.43|366.55|369.59|366.71|369.43|366.55|0
1648196770000|2022-03-25 08:26:10|369.27|366.39|369.43|366.55|369.43|366.55|369.27|366.39|0
1648196780000|2022-03-25 08:26:20|369.59|366.71|369.84|366.96|369.84|366.96|369.59|366.71|0
1648196790000|2022-03-25 08:26:30|369.75|366.87|369.75|366.87|369.91|367.03|369.75|366.87|0
1648196800000|2022-03-25 08:26:40|369.59|366.71|369.59|366.71|369.59|366.71|369.59|366.71|0
1648196810000|2022-03-25 08:26:50|369.43|366.55|369.11|366.23|369.43|366.55|369.11|366.23|0
1648196820000|2022-03-25 08:27:00|369.27|366.39|369.11|366.23|369.27|366.39|369.11|366.23|0
1648196830000|2022-03-25 08:27:10|369.03|366.15|368.94|366.06|369.03|366.15|368.94|366.06|0
1648196840000|2022-03-25 08:27:20|369.11|366.23|369.27|366.39|369.27|366.39|369.03|366.15|0
1648196850000|2022-03-25 08:27:30|369.19|366.31|369.59|366.71|369.59|366.71|369.19|366.31|0
1648196860000|2022-03-25 08:27:40|369.43|366.55|369.43|366.55|369.59|366.71|369.43|366.55|0
1648196870000|2022-03-25 08:27:50|369.35|366.47|369.27|366.39|369.43|366.55|369.27|366.39|0
1648196880000|2022-03-25 08:28:00|369.43|366.55|369.19|366.31|369.43|366.55|368.94|366.06|0
1648196890000|2022-03-25 08:28:10|369.11|366.23|369.35|366.47|369.35|366.47|369.11|366.23|0
1648196900000|2022-03-25 08:28:20|369.27|366.39|369.43|366.55|369.43|366.55|369.27|366.39|0
1648196910000|2022-03-25 08:28:30|369.59|366.71|369.43|366.55|369.59|366.71|369.43|366.55|0
1648196920000|2022-03-25 08:28:40|369.27|366.39|369.35|366.47|369.43|366.55|369.27|366.39|0
1648196930000|2022-03-25 08:28:50|369.19|366.31|369.19|366.31|369.27|366.39|369.19|366.31|0
1648196940000|2022-03-25 08:29:00|368.94|366.06|369.11|366.23|369.11|366.23|368.94|366.06|0
1648196950000|2022-03-25 08:29:10|369.27|366.39|369.35|366.47|369.35|366.47|369.19|366.31|0
1648196960000|2022-03-25 08:29:20|369.27|366.39|369.11|366.23|369.27|366.39|369.11|366.23|0
1648196970000|2022-03-25 08:29:30|369.19|366.31|369.19|366.31|369.27|366.39|369.11|366.23|0
1648196980000|2022-03-25 08:29:40|369.11|366.23|369.27|366.39|369.27|366.39|369.11|366.23|0
1648196990000|2022-03-25 08:29:50|369.19|366.31|369.43|366.55|369.43|366.55|369.19|366.31|0
1648197000000|2022-03-25 08:30:00|369.51|366.63|369.59|366.71|369.59|366.71|369.51|366.63|0
1648197010000|2022-03-25 08:30:10|369.91|367.03|370.07|367.19|370.07|367.19|369.91|367.03|0
1648197020000|2022-03-25 08:30:20|370.24|367.36|369.91|367.03|370.24|367.36|369.84|366.96|0
1648197030000|2022-03-25 08:30:30|370.07|367.19|369.75|366.87|370.07|367.19|369.75|366.87|0
1648197040000|2022-03-25 08:30:40|369.84|366.96|370.07|367.19|370.07|367.19|369.84|366.96|0
1648197050000|2022-03-25 08:30:50|369.91|367.03|369.91|367.03|369.91|367.03|369.91|367.03|0
1648197060000|2022-03-25 08:31:00|369.84|366.96|369.43|366.55|369.84|366.96|369.43|366.55|0
1648197070000|2022-03-25 08:31:10|369.35|366.47|369.43|366.55|369.43|366.55|369.27|366.39|0
1648197090000|2022-03-25 08:31:30|369.59|366.71|369.51|366.63|369.59|366.71|369.51|366.63|0
1648197100000|2022-03-25 08:31:40|369.35|366.47|369.75|366.87|369.75|366.87|369.35|366.47|0
1648197110000|2022-03-25 08:31:50|369.67|366.79|369.51|366.63|369.67|366.79|369.51|366.63|0
1648197120000|2022-03-25 08:32:00|369.59|366.71|369.03|366.15|369.59|366.71|369.03|366.15|0
1648197130000|2022-03-25 08:32:10|368.94|366.06|368.78|365.9|368.94|366.06|368.78|365.9|0
1648197140000|2022-03-25 08:32:20|368.54|365.66|368.78|365.9|368.78|365.9|368.54|365.66|0
1648197160000|2022-03-25 08:32:40|368.7|365.82|368.78|365.9|368.78|365.9|368.62|365.74|0
1648197170000|2022-03-25 08:32:50|368.87|365.99|368.78|365.9|368.87|365.99|368.78|365.9|0
1648197180000|2022-03-25 08:33:00|368.87|365.99|368.78|365.9|368.87|365.99|368.78|365.9|0
1648197190000|2022-03-25 08:33:10|368.7|365.82|368.62|365.74|368.7|365.82|368.46|365.58|0
1648197200000|2022-03-25 08:33:20|368.78|365.9|369.1|366.22|369.1|366.22|368.78|365.9|0
1648197210000|2022-03-25 08:33:30|369.27|366.39|369.1|366.22|369.27|366.39|369.1|366.22|0
1648197220000|2022-03-25 08:33:40|369.27|366.39|369.51|366.63|369.59|366.71|369.27|366.39|0
1648197230000|2022-03-25 08:33:50|369.43|366.55|369.35|366.47|369.43|366.55|369.27|366.39|0
1648197240000|2022-03-25 08:34:00|369.27|366.39|369.27|366.39|369.35|366.47|369.27|366.39|0
1648197250000|2022-03-25 08:34:10|369.1|366.22|368.78|365.9|369.1|366.22|368.78|365.9|0
1648197260000|2022-03-25 08:34:20|368.86|365.98|368.94|366.06|368.94|366.06|368.86|365.98|0
1648197270000|2022-03-25 08:34:30|368.78|365.9|368.94|366.06|368.94|366.06|368.78|365.9|0
1648197280000|2022-03-25 08:34:40|368.78|365.9|368.62|365.74|368.78|365.9|368.62|365.74|0
1648197300000|2022-03-25 08:35:00|368.46|365.58|368.7|365.82|368.7|365.82|368.46|365.58|0
1648197310000|2022-03-25 08:35:10|368.62|365.74|368.78|365.9|368.78|365.9|368.54|365.66|0
1648197330000|2022-03-25 08:35:30|368.62|365.74|368.78|365.9|368.78|365.9|368.62|365.74|0
1648197340000|2022-03-25 08:35:40|368.62|365.74|368.62|365.74|368.7|365.82|368.46|365.58|0
1648197350000|2022-03-25 08:35:50|368.7|365.82|368.62|365.74|368.78|365.9|368.62|365.74|0
1648197360000|2022-03-25 08:36:00|368.54|365.66|368.46|365.58|368.54|365.66|368.46|365.58|0
1648197370000|2022-03-25 08:36:10|368.3|365.42|368.3|365.42|368.3|365.42|368.3|365.42|0
1648197380000|2022-03-25 08:36:20|368.13|365.25|368.13|365.25|368.3|365.42|368.13|365.25|0
1648197390000|2022-03-25 08:36:30|368.3|365.42|368.22|365.34|368.3|365.42|368.22|365.34|0
1648197400000|2022-03-25 08:36:40|368.3|365.42|368.3|365.42|368.46|365.58|368.3|365.42|0
1648197410000|2022-03-25 08:36:50|368.38|365.5|368.38|365.5|368.38|365.5|368.38|365.5|0
1648197420000|2022-03-25 08:37:00|368.3|365.42|368.46|365.58|368.46|365.58|368.3|365.42|0
1648197430000|2022-03-25 08:37:10|368.3|365.42|368.3|365.42|368.3|365.42|368.3|365.42|0
1648197460000|2022-03-25 08:37:40|368.46|365.58|368.46|365.58|368.46|365.58|368.46|365.58|0
1648197470000|2022-03-25 08:37:50|368.3|365.42|368.62|365.74|368.62|365.74|368.3|365.42|0
1648197480000|2022-03-25 08:38:00|368.94|366.06|368.94|366.06|368.94|366.06|368.86|365.98|0
1648197490000|2022-03-25 08:38:10|368.86|365.98|368.86|365.98|368.86|365.98|368.78|365.9|0
1648197500000|2022-03-25 08:38:20|368.94|366.06|368.78|365.9|368.94|366.06|368.78|365.9|0
1648197510000|2022-03-25 08:38:30|368.46|365.58|368.38|365.5|368.46|365.58|368.29|365.41|0
1648197520000|2022-03-25 08:38:40|368.46|365.58|368.78|365.9|368.78|365.9|368.38|365.5|0
1648197530000|2022-03-25 08:38:50|368.7|365.82|368.46|365.58|368.7|365.82|368.46|365.58|0
1648197540000|2022-03-25 08:39:00|368.54|365.66|368.78|365.9|368.78|365.9|368.54|365.66|0
1648197550000|2022-03-25 08:39:10|368.7|365.82|368.78|365.9|368.78|365.9|368.7|365.82|0
1648197560000|2022-03-25 08:39:20|368.7|365.82|368.78|365.9|368.78|365.9|368.7|365.82|0
1648197570000|2022-03-25 08:39:30|368.46|365.58|368.38|365.5|368.46|365.58|368.38|365.5|0
1648197580000|2022-03-25 08:39:40|368.29|365.41|368.13|365.25|368.29|365.41|368.13|365.25|0
1648197590000|2022-03-25 08:39:50|367.97|365.09|368.46|365.58|368.46|365.58|367.97|365.09|0
1648197600000|2022-03-25 08:40:00|368.38|365.5|368.46|365.58|368.46|365.58|368.29|365.41|0
1648197610000|2022-03-25 08:40:10|368.62|365.74|368.7|365.82|368.78|365.9|368.62|365.74|0
1648197620000|2022-03-25 08:40:20|368.78|365.9|368.94|366.06|369.26|366.38|368.78|365.9|0
1648197630000|2022-03-25 08:40:30|369.1|366.22|369.02|366.14|369.1|366.22|369.02|366.14|0
1648197640000|2022-03-25 08:40:40|368.94|366.06|369.02|366.14|369.02|366.14|368.94|366.06|0
1648197650000|2022-03-25 08:40:50|368.86|365.98|368.94|366.06|369.02|366.14|368.86|365.98|0
1648197660000|2022-03-25 08:41:00|369.02|366.14|368.78|365.9|369.02|366.14|368.78|365.9|0
1648197670000|2022-03-25 08:41:10|368.94|366.06|368.94|366.06|368.94|366.06|368.94|366.06|0
1648197680000|2022-03-25 08:41:20|368.78|365.9|368.94|366.06|368.94|366.06|368.78|365.9|0
1648197690000|2022-03-25 08:41:30|369.1|366.22|368.62|365.74|369.1|366.22|368.62|365.74|0
1648197700000|2022-03-25 08:41:40|368.78|365.9|368.78|365.9|368.78|365.9|368.78|365.9|0
1648197710000|2022-03-25 08:41:50|368.7|365.82|368.7|365.82|368.7|365.82|368.7|365.82|0
1648197720000|2022-03-25 08:42:00|368.78|365.9|368.78|365.9|368.78|365.9|368.7|365.82|0
1648197730000|2022-03-25 08:42:10|368.7|365.82|368.62|365.74|368.7|365.82|368.62|365.74|0
1648197740000|2022-03-25 08:42:20|368.45|365.57|368.45|365.57|368.45|365.57|368.45|365.57|0
1648197750000|2022-03-25 08:42:30|368.29|365.41|368.13|365.25|368.29|365.41|368.13|365.25|0
1648197770000|2022-03-25 08:42:50|367.97|365.09|367.65|364.77|367.97|365.09|367.65|364.77|0
1648197790000|2022-03-25 08:43:10|367.49|364.61|367.65|364.77|367.65|364.77|367.49|364.61|0
1648197800000|2022-03-25 08:43:20|367.57|364.69|367.49|364.61|367.57|364.69|367.49|364.61|0
1648197810000|2022-03-25 08:43:30|367.65|364.77|367.81|364.93|367.81|364.93|367.65|364.77|0
1648197820000|2022-03-25 08:43:40|367.65|364.77|367.81|364.93|367.81|364.93|367.65|364.77|0
1648197830000|2022-03-25 08:43:50|367.49|364.61|367.33|364.45|367.49|364.61|367.33|364.45|0
1648197840000|2022-03-25 08:44:00|367.49|364.61|367.41|364.53|367.49|364.61|367.41|364.53|0
1648197850000|2022-03-25 08:44:10|367.49|364.61|367.33|364.45|367.49|364.61|367.33|364.45|0
1648197860000|2022-03-25 08:44:20|367.16|364.28|367.16|364.28|367.16|364.28|367.16|364.28|0
1648197880000|2022-03-25 08:44:40|367.09|364.21|367|364.12|367.09|364.21|367|364.12|0
1648197890000|2022-03-25 08:44:50|367.16|364.28|367.16|364.28|367.16|364.28|367.16|364.28|0
1648197900000|2022-03-25 08:45:00|367|364.12|367|364.12|367|364.12|367|364.12|0
1648197910000|2022-03-25 08:45:10|367.16|364.28|367.16|364.28|367.16|364.28|367|364.12|0
1648197920000|2022-03-25 08:45:20|367.09|364.21|367.16|364.28|367.16|364.28|367.09|364.21|0
1648197940000|2022-03-25 08:45:40|367.41|364.53|367.65|364.77|367.81|364.93|367.41|364.53|0
1648197960000|2022-03-25 08:46:00|367.73|364.85|367.49|364.61|367.73|364.85|367.41|364.53|0
1648197970000|2022-03-25 08:46:10|367.41|364.53|367.89|365.01|367.97|365.09|367.41|364.53|0
1648197980000|2022-03-25 08:46:20|367.81|364.93|367.81|364.93|367.81|364.93|367.65|364.77|0
1648197990000|2022-03-25 08:46:30|367.49|364.61|367.49|364.61|367.57|364.69|367.49|364.61|0
1648198000000|2022-03-25 08:46:40|367.81|364.93|367.65|364.77|367.81|364.93|367.49|364.61|0
1648198030000|2022-03-25 08:47:10|367.32|364.44|367.32|364.44|367.41|364.53|367.32|364.44|0
1648198040000|2022-03-25 08:47:20|367.16|364.28|367.25|364.37|367.32|364.44|367.16|364.28|0
1648198050000|2022-03-25 08:47:30|367.16|364.28|367.32|364.44|367.32|364.44|367.16|364.28|0
1648198060000|2022-03-25 08:47:40|367.49|364.61|367.65|364.77|367.65|364.77|367.49|364.61|0
1648198080000|2022-03-25 08:48:00|367.49|364.61|367.65|364.77|367.65|364.77|367.49|364.61|0
1648198100000|2022-03-25 08:48:20|367.49|364.61|367.48|364.6|367.49|364.61|367.41|364.53|0
1648198110000|2022-03-25 08:48:30|367.57|364.69|367.65|364.77|367.65|364.77|367.57|364.69|0
1648198120000|2022-03-25 08:48:40|367.48|364.6|367.57|364.69|367.65|364.77|367.48|364.6|0
1648198130000|2022-03-25 08:48:50|367.48|364.6|367.09|364.21|367.48|364.6|367.09|364.21|0
1648198140000|2022-03-25 08:49:00|367|364.12|367|364.12|367|364.12|367|364.12|0
1648198150000|2022-03-25 08:49:10|367.16|364.28|367.16|364.28|367.16|364.28|367.16|364.28|0
1648198160000|2022-03-25 08:49:20|367.32|364.44|367.41|364.53|367.48|364.6|367.32|364.44|0
1648198170000|2022-03-25 08:49:30|367.32|364.44|367.48|364.6|367.48|364.6|367.32|364.44|0
1648198180000|2022-03-25 08:49:40|367.65|364.77|367.65|364.77|367.65|364.77|367.65|364.77|0
1648198200000|2022-03-25 08:50:00|367.81|364.93|367.16|364.28|367.81|364.93|367.16|364.28|0
1648198210000|2022-03-25 08:50:10|367|364.12|366.92|364.04|367|364.12|366.92|364.04|0
1648198220000|2022-03-25 08:50:20|366.84|363.96|366.84|363.96|366.84|363.96|366.76|363.88|0
1648198230000|2022-03-25 08:50:30|366.68|363.8|366.68|363.8|366.68|363.8|366.68|363.8|0
1648198240000|2022-03-25 08:50:40|366.76|363.88|366.84|363.96|366.84|363.96|366.76|363.88|0
1648198250000|2022-03-25 08:50:50|367|364.12|366.92|364.04|367|364.12|366.92|364.04|0
1648198260000|2022-03-25 08:51:00|366.68|363.8|366.68|363.8|366.68|363.8|366.68|363.8|0
1648198270000|2022-03-25 08:51:10|366.36|363.48|366.52|363.64|366.52|363.64|366.36|363.48|0
1648198280000|2022-03-25 08:51:20|366.68|363.8|366.84|363.96|367|364.12|366.68|363.8|0
1648198290000|2022-03-25 08:51:30|366.76|363.88|366.68|363.8|366.76|363.88|366.68|363.8|0
1648198300000|2022-03-25 08:51:40|366.52|363.64|366.44|363.56|366.52|363.64|366.44|363.56|0
1648198310000|2022-03-25 08:51:50|366.36|363.48|366.52|363.64|366.6|363.72|366.36|363.48|0
1648198320000|2022-03-25 08:52:00|366.36|363.48|366.52|363.64|366.52|363.64|366.36|363.48|0
1648198330000|2022-03-25 08:52:10|366.44|363.56|366.52|363.64|366.52|363.64|366.44|363.56|0
1648198340000|2022-03-25 08:52:20|366.68|363.8|366.52|363.64|366.68|363.8|366.44|363.56|0
1648198350000|2022-03-25 08:52:30|366.68|363.8|366.68|363.8|366.68|363.8|366.68|363.8|0
1648198360000|2022-03-25 08:52:40|366.52|363.64|366.6|363.72|366.6|363.72|366.52|363.64|0
1648198370000|2022-03-25 08:52:50|366.52|363.64|366.84|363.96|366.84|363.96|366.52|363.64|0
1648198380000|2022-03-25 08:53:00|366.68|363.8|366.68|363.8|366.68|363.8|366.52|363.64|0
1648198390000|2022-03-25 08:53:10|366.84|363.96|366.68|363.8|366.84|363.96|366.68|363.8|0
1648198400000|2022-03-25 08:53:20|366.76|363.88|366.84|363.96|366.84|363.96|366.68|363.8|0
1648198410000|2022-03-25 08:53:30|366.92|364.04|367|364.12|367|364.12|366.68|363.8|0
1648198420000|2022-03-25 08:53:40|366.92|364.04|366.68|363.8|366.92|364.04|366.68|363.8|0
1648198430000|2022-03-25 08:53:50|366.76|363.88|366.84|363.96|367|364.12|366.76|363.88|0
1648198440000|2022-03-25 08:54:00|366.68|363.8|366.68|363.8|366.68|363.8|366.68|363.8|0
1648198450000|2022-03-25 08:54:10|366.36|363.48|366.44|363.56|366.44|363.56|366.36|363.48|0
1648198460000|2022-03-25 08:54:20|366.36|363.48|366.6|363.72|366.6|363.72|366.36|363.48|0
1648198470000|2022-03-25 08:54:30|366.68|363.8|366.68|363.8|366.68|363.8|366.6|363.72|0
1648198480000|2022-03-25 08:54:40|366.44|363.56|366.6|363.72|366.6|363.72|366.36|363.48|0
1648198490000|2022-03-25 08:54:50|366.68|363.8|366.52|363.64|366.68|363.8|366.52|363.64|0
1648198500000|2022-03-25 08:55:00|366.6|363.72|366.36|363.48|366.6|363.72|366.36|363.48|0
1648198510000|2022-03-25 08:55:10|366.52|363.64|366.36|363.48|366.52|363.64|366.28|363.4|0
1648198520000|2022-03-25 08:55:20|366.19|363.31|366.12|363.24|366.36|363.48|366.12|363.24|0
1648198530000|2022-03-25 08:55:30|366.19|363.31|366.36|363.48|366.36|363.48|366.19|363.31|0
1648198540000|2022-03-25 08:55:40|366.19|363.31|366.03|363.15|366.19|363.31|366.03|363.15|0
1648198550000|2022-03-25 08:55:50|365.87|362.99|365.87|362.99|365.87|362.99|365.87|362.99|0
1648198560000|2022-03-25 08:56:00|365.8|362.92|365.96|363.08|365.96|363.08|365.8|362.92|0
1648198570000|2022-03-25 08:56:10|365.87|362.99|365.87|362.99|365.87|362.99|365.87|362.99|0
1648198580000|2022-03-25 08:56:20|366.03|363.15|366.03|363.15|366.03|363.15|366.03|363.15|0
1648198590000|2022-03-25 08:56:30|365.87|362.99|366.03|363.15|366.03|363.15|365.87|362.99|0
1648198600000|2022-03-25 08:56:40|365.96|363.08|365.87|362.99|365.96|363.08|365.87|362.99|0
1648198610000|2022-03-25 08:56:50|365.8|362.92|365.8|362.92|365.8|362.92|365.8|362.92|0
1648198620000|2022-03-25 08:57:00|365.71|362.83|365.87|362.99|365.87|362.99|365.71|362.83|0
1648198630000|2022-03-25 08:57:10|365.8|362.92|365.71|362.83|365.87|362.99|365.71|362.83|0
1648198640000|2022-03-25 08:57:20|365.8|362.92|365.71|362.83|365.8|362.92|365.71|362.83|0
1648198650000|2022-03-25 08:57:30|365.8|362.92|365.8|362.92|365.8|362.92|365.8|362.92|0
1648198660000|2022-03-25 08:57:40|365.71|362.83|365.55|362.67|365.71|362.83|365.55|362.67|0
1648198680000|2022-03-25 08:58:00|365.63|362.75|365.71|362.83|365.71|362.83|365.63|362.75|0
1648198690000|2022-03-25 08:58:10|365.87|362.99|366.03|363.15|366.03|363.15|365.87|362.99|0
1648198700000|2022-03-25 08:58:20|366.19|363.31|366.19|363.31|366.28|363.4|366.19|363.31|0
1648198710000|2022-03-25 08:58:30|366.03|363.15|365.96|363.08|366.03|363.15|365.96|363.08|0
1648198720000|2022-03-25 08:58:40|366.03|363.15|366.35|363.47|366.35|363.47|366.03|363.15|0
1648198730000|2022-03-25 08:58:50|366.52|363.64|366.52|363.64|366.52|363.64|366.44|363.56|0
1648198740000|2022-03-25 08:59:00|366.6|363.72|366.68|363.8|366.68|363.8|366.6|363.72|0
1648198750000|2022-03-25 08:59:10|366.84|363.96|366.84|363.96|366.84|363.96|366.84|363.96|0
1648198760000|2022-03-25 08:59:20|366.68|363.8|366.68|363.8|366.68|363.8|366.68|363.8|0
1648198780000|2022-03-25 08:59:40|366.51|363.63|366.03|363.15|366.51|363.63|366.03|363.15|0
1648198790000|2022-03-25 08:59:50|366.12|363.24|366.19|363.31|366.19|363.31|366.03|363.15|0
1648198800000|2022-03-25 09:00:00|366.12|363.24|366.19|363.31|366.19|363.31|366.12|363.24|0
1648198810000|2022-03-25 09:00:10|366.35|363.47|366.68|363.8|366.68|363.8|366.35|363.47|0
1648198820000|2022-03-25 09:00:20|366.6|363.72|366.51|363.63|366.68|363.8|366.51|363.63|0
1648198830000|2022-03-25 09:00:30|366.68|363.8|366.68|363.8|366.68|363.8|366.68|363.8|0
1648198840000|2022-03-25 09:00:40|366.35|363.47|366.68|363.8|366.68|363.8|366.35|363.47|0
1648198850000|2022-03-25 09:00:50|363.47|360.59|365.71|362.83|365.71|362.83|363.15|360.27|0
1648198860000|2022-03-25 09:01:00|366.03|363.15|366.51|363.63|366.51|363.63|366.03|363.15|0
1648198870000|2022-03-25 09:01:10|366.35|363.47|366.19|363.31|366.35|363.47|366.19|363.31|0
1648198880000|2022-03-25 09:01:20|366.12|363.24|366.51|363.63|366.51|363.63|366.12|363.24|0
1648198890000|2022-03-25 09:01:30|366.67|363.79|366.92|364.04|367.16|364.28|366.67|363.79|0
1648198900000|2022-03-25 09:01:40|367|364.12|367.24|364.36|367.24|364.36|367|364.12|0
1648198910000|2022-03-25 09:01:50|367.16|364.28|367.96|365.08|367.96|365.08|367.16|364.28|0
1648198920000|2022-03-25 09:02:00|368.45|365.57|368.61|365.73|368.61|365.73|368.45|365.57|0
1648198930000|2022-03-25 09:02:10|368.77|365.89|368.45|365.57|368.77|365.89|368.45|365.57|0
1648198940000|2022-03-25 09:02:20|368.12|365.24|368.29|365.41|368.29|365.41|368.12|365.24|0
1648198950000|2022-03-25 09:02:30|368.12|365.24|368.69|365.81|368.69|365.81|368.12|365.24|0
1648198960000|2022-03-25 09:02:40|369.09|366.21|368.77|365.89|369.09|366.21|368.77|365.89|0
1648198970000|2022-03-25 09:02:50|368.93|366.05|369.34|366.46|369.5|366.62|368.93|366.05|0
1648198980000|2022-03-25 09:03:00|369.25|366.37|369.25|366.37|369.42|366.54|369.25|366.37|0
1648198990000|2022-03-25 09:03:10|369.41|366.53|369.41|366.53|369.41|366.53|369.25|366.37|0
1648199000000|2022-03-25 09:03:20|369.66|366.78|369.58|366.7|369.66|366.78|369.58|366.7|0
1648199010000|2022-03-25 09:03:30|369.66|366.78|369.9|367.02|369.9|367.02|369.66|366.78|0
1648199020000|2022-03-25 09:03:40|369.74|366.86|369.9|367.02|369.9|367.02|369.74|366.86|0
1648199040000|2022-03-25 09:04:00|370.06|367.18|369.25|366.37|370.06|367.18|369.25|366.37|0
1648199050000|2022-03-25 09:04:10|369.01|366.13|369.18|366.3|369.18|366.3|369.01|366.13|0
1648199060000|2022-03-25 09:04:20|369.09|366.21|368.28|365.4|369.09|366.21|368.28|365.4|0
1648199070000|2022-03-25 09:04:30|368.45|365.57|368.45|365.57|368.45|365.57|368.45|365.57|0
1648199080000|2022-03-25 09:04:40|368.28|365.4|367.96|365.08|368.37|365.49|367.96|365.08|0
1648199090000|2022-03-25 09:04:50|367.64|364.76|367.48|364.6|367.64|364.76|367.4|364.52|0
1648199100000|2022-03-25 09:05:00|367.72|364.84|367.72|364.84|367.72|364.84|367.72|364.84|0
1648199110000|2022-03-25 09:05:10|367.8|364.92|367.8|364.92|367.8|364.92|367.64|364.76|0
1648199120000|2022-03-25 09:05:20|367.64|364.76|367.64|364.76|367.64|364.76|367.64|364.76|0
1648199130000|2022-03-25 09:05:30|367.8|364.92|368.12|365.24|368.12|365.24|367.8|364.92|0
1648199140000|2022-03-25 09:05:40|367.96|365.08|368.12|365.24|368.12|365.24|367.96|365.08|0
1648199150000|2022-03-25 09:05:50|368.21|365.33|368.12|365.24|368.21|365.33|368.12|365.24|0
1648199160000|2022-03-25 09:06:00|367.96|365.08|368.12|365.24|368.12|365.24|367.96|365.08|0
1648199170000|2022-03-25 09:06:10|368.61|365.73|369.01|366.13|369.01|366.13|368.53|365.65|0
1648199180000|2022-03-25 09:06:20|368.93|366.05|368.77|365.89|368.93|366.05|368.77|365.89|0
1648199190000|2022-03-25 09:06:30|368.61|365.73|368.61|365.73|368.61|365.73|368.61|365.73|0
1648199200000|2022-03-25 09:06:40|368.53|365.65|368.28|365.4|368.53|365.65|368.28|365.4|0
1648199210000|2022-03-25 09:06:50|368.53|365.65|368.53|365.65|368.61|365.73|368.53|365.65|0
1648199220000|2022-03-25 09:07:00|368.85|365.97|368.69|365.81|368.85|365.97|368.61|365.73|0
1648199230000|2022-03-25 09:07:10|368.77|365.89|368.69|365.81|368.77|365.89|368.69|365.81|0
1648199240000|2022-03-25 09:07:20|368.77|365.89|368.61|365.73|368.77|365.89|368.53|365.65|0
1648199250000|2022-03-25 09:07:30|368.69|365.81|368.61|365.73|368.69|365.81|368.53|365.65|0
1648199260000|2022-03-25 09:07:40|368.53|365.65|368.69|365.81|368.69|365.81|368.53|365.65|0
1648199270000|2022-03-25 09:07:50|368.77|365.89|368.61|365.73|368.77|365.89|368.53|365.65|0
1648199280000|2022-03-25 09:08:00|368.69|365.81|368.44|365.56|368.69|365.81|368.37|365.49|0
1648199290000|2022-03-25 09:08:10|368.37|365.49|368.37|365.49|368.53|365.65|368.37|365.49|0
1648199300000|2022-03-25 09:08:20|368.21|365.33|367.96|365.08|368.21|365.33|367.96|365.08|0
1648199310000|2022-03-25 09:08:30|368.04|365.16|368.12|365.24|368.12|365.24|368.04|365.16|0
1648199320000|2022-03-25 09:08:40|367.96|365.08|367.96|365.08|368.04|365.16|367.96|365.08|0
1648199330000|2022-03-25 09:08:50|368.04|365.16|368.12|365.24|368.12|365.24|368.04|365.16|0
1648199340000|2022-03-25 09:09:00|367.96|365.08|367.96|365.08|367.96|365.08|367.96|365.08|0
1648199350000|2022-03-25 09:09:10|368.12|365.24|368.77|365.89|368.77|365.89|368.12|365.24|0
1648199360000|2022-03-25 09:09:20|369.01|366.13|369.17|366.29|369.25|366.37|368.93|366.05|0
1648199370000|2022-03-25 09:09:30|369.09|366.21|369.17|366.29|369.17|366.29|369.09|366.21|0
1648199380000|2022-03-25 09:09:40|369.09|366.21|369.25|366.37|369.25|366.37|369.09|366.21|0
1648199390000|2022-03-25 09:09:50|369.57|366.69|369.41|366.53|369.57|366.69|369.41|366.53|0
1648199400000|2022-03-25 09:10:00|369.33|366.45|369.33|366.45|369.33|366.45|369.33|366.45|0
1648199410000|2022-03-25 09:10:10|369.41|366.53|369.01|366.13|369.5|366.62|369.01|366.13|0
1648199420000|2022-03-25 09:10:20|368.93|366.05|369.5|366.62|369.5|366.62|368.77|365.89|0
1648199430000|2022-03-25 09:10:30|369.57|366.69|369.66|366.78|369.66|366.78|369.57|366.69|0
1648199440000|2022-03-25 09:10:40|369.57|366.69|369.57|366.69|369.57|366.69|369.5|366.62|0
1648199450000|2022-03-25 09:10:50|369.74|366.86|369.74|366.86|369.74|366.86|369.66|366.78|0
1648199460000|2022-03-25 09:11:00|369.57|366.69|369.41|366.53|369.57|366.69|369.33|366.45|0
1648199470000|2022-03-25 09:11:10|369.33|366.45|369.09|366.21|369.33|366.45|369.09|366.21|0
1648199480000|2022-03-25 09:11:20|369.25|366.37|368.85|365.97|369.25|366.37|368.85|365.97|0
1648199490000|2022-03-25 09:11:30|368.77|365.89|369.09|366.21|369.09|366.21|368.77|365.89|0
1648199500000|2022-03-25 09:11:40|368.93|366.05|368.93|366.05|368.93|366.05|368.93|366.05|0
1648199510000|2022-03-25 09:11:50|368.77|365.89|368.6|365.72|368.77|365.89|368.6|365.72|0
1648199520000|2022-03-25 09:12:00|368.53|365.65|368.44|365.56|368.6|365.72|368.44|365.56|0
1648199530000|2022-03-25 09:12:10|368.53|365.65|368.53|365.65|368.53|365.65|368.53|365.65|0
1648199540000|2022-03-25 09:12:20|368.6|365.72|368.85|365.97|368.93|366.05|368.6|365.72|0
1648199550000|2022-03-25 09:12:30|368.93|366.05|368.85|365.97|368.93|366.05|368.77|365.89|0
1648199560000|2022-03-25 09:12:40|368.93|366.05|369.01|366.13|369.01|366.13|368.77|365.89|0
1648199570000|2022-03-25 09:12:50|369.09|366.21|369.17|366.29|369.25|366.37|369.09|366.21|0
1648199580000|2022-03-25 09:13:00|369.09|366.21|368.85|365.97|369.09|366.21|368.85|365.97|0
1648199590000|2022-03-25 09:13:10|368.76|365.88|368.69|365.81|368.76|365.88|368.53|365.65|0
1648199600000|2022-03-25 09:13:20|368.6|365.72|368.76|365.88|368.76|365.88|368.6|365.72|0
1648199610000|2022-03-25 09:13:30|368.69|365.81|368.69|365.81|368.69|365.81|368.6|365.72|0
1648199620000|2022-03-25 09:13:40|368.6|365.72|368.36|365.48|368.6|365.72|368.36|365.48|0
1648199630000|2022-03-25 09:13:50|368.44|365.56|368.28|365.4|368.44|365.56|368.28|365.4|0
1648199650000|2022-03-25 09:14:10|368.2|365.32|368.12|365.24|368.2|365.32|368.12|365.24|0
1648199660000|2022-03-25 09:14:20|367.96|365.08|367.96|365.08|367.96|365.08|367.96|365.08|0
1648199670000|2022-03-25 09:14:30|367.88|365|367.96|365.08|367.96|365.08|367.88|365|0
1648199680000|2022-03-25 09:14:40|368.12|365.24|367.88|365|368.12|365.24|367.88|365|0
1648199690000|2022-03-25 09:14:50|367.96|365.08|367.88|365|367.96|365.08|367.8|364.92|0
1648199700000|2022-03-25 09:15:00|368.12|365.24|367.8|364.92|368.12|365.24|367.8|364.92|0
1648199710000|2022-03-25 09:15:10|367.56|364.68|367.8|364.92|367.8|364.92|367.56|364.68|0
1648199720000|2022-03-25 09:15:20|367.72|364.84|367.47|364.59|367.72|364.84|367.47|364.59|0
1648199730000|2022-03-25 09:15:30|367.31|364.43|366.91|364.03|367.31|364.43|366.91|364.03|0
1648199740000|2022-03-25 09:15:40|366.83|363.95|366.83|363.95|366.83|363.95|366.83|363.95|0
1648199750000|2022-03-25 09:15:50|366.91|364.03|366.83|363.95|366.99|364.11|366.83|363.95|0
1648199760000|2022-03-25 09:16:00|366.91|364.03|366.99|364.11|366.99|364.11|366.91|364.03|0
1648199770000|2022-03-25 09:16:10|367.07|364.19|367.31|364.43|367.31|364.43|367.07|364.19|0
1648199780000|2022-03-25 09:16:20|367.15|364.27|367.31|364.43|367.31|364.43|367.15|364.27|0
1648199790000|2022-03-25 09:16:30|367.15|364.27|367.31|364.43|367.31|364.43|367.15|364.27|0
1648199800000|2022-03-25 09:16:40|367.24|364.36|367.24|364.36|367.24|364.36|367.24|364.36|0
1648199810000|2022-03-25 09:16:50|367.15|364.27|366.83|363.95|367.15|364.27|366.83|363.95|0
1648199830000|2022-03-25 09:17:10|366.99|364.11|367.23|364.35|367.23|364.35|366.99|364.11|0
1648199840000|2022-03-25 09:17:20|367.15|364.27|367.31|364.43|367.31|364.43|367.15|364.27|0
1648199850000|2022-03-25 09:17:30|367.15|364.27|367.15|364.27|367.15|364.27|367.15|364.27|0
1648199860000|2022-03-25 09:17:40|367.07|364.19|366.99|364.11|367.07|364.19|366.83|363.95|0
1648199870000|2022-03-25 09:17:50|366.83|363.95|366.83|363.95|366.83|363.95|366.83|363.95|0
1648199880000|2022-03-25 09:18:00|366.75|363.87|366.83|363.95|366.83|363.95|366.75|363.87|0
1648199890000|2022-03-25 09:18:10|366.91|364.03|366.99|364.11|367.15|364.27|366.91|364.03|0
1648199900000|2022-03-25 09:18:20|367.15|364.27|367.15|364.27|367.15|364.27|367.15|364.27|0
1648199940000|2022-03-25 09:19:00|366.99|364.11|366.99|364.11|366.99|364.11|366.83|363.95|0
1648199950000|2022-03-25 09:19:10|366.91|364.03|366.51|363.63|366.91|364.03|366.51|363.63|0
1648199960000|2022-03-25 09:19:20|366.67|363.79|366.43|363.55|366.67|363.79|366.43|363.55|0
1648199970000|2022-03-25 09:19:30|366.51|363.63|366.51|363.63|366.51|363.63|366.51|363.63|0
1648199980000|2022-03-25 09:19:40|366.35|363.47|366.02|363.14|366.35|363.47|366.02|363.14|0
1648199990000|2022-03-25 09:19:50|366.19|363.31|366.02|363.14|366.19|363.31|366.02|363.14|0
1648200000000|2022-03-25 09:20:00|366.11|363.23|366.11|363.23|366.11|363.23|366.11|363.23|0
1648200010000|2022-03-25 09:20:10|366.02|363.14|366.35|363.47|366.35|363.47|366.02|363.14|0
1648200020000|2022-03-25 09:20:20|366.43|363.55|366.51|363.63|366.51|363.63|366.35|363.47|0
1648200030000|2022-03-25 09:20:30|366.35|363.47|366.43|363.55|366.43|363.55|366.35|363.47|0
1648200040000|2022-03-25 09:20:40|366.18|363.3|366.18|363.3|366.18|363.3|366.18|363.3|0
1648200070000|2022-03-25 09:21:10|366.35|363.47|366.27|363.39|366.35|363.47|366.27|363.39|0
1648200080000|2022-03-25 09:21:20|366.35|363.47|366.18|363.3|366.35|363.47|366.18|363.3|0
1648200090000|2022-03-25 09:21:30|366.02|363.14|365.79|362.91|366.02|363.14|365.63|362.75|0
1648200100000|2022-03-25 09:21:40|365.86|362.98|365.7|362.82|365.86|362.98|365.7|362.82|0
1648200110000|2022-03-25 09:21:50|365.63|362.75|365.54|362.66|365.63|362.75|365.54|362.66|0
1648200120000|2022-03-25 09:22:00|365.38|362.5|365.7|362.82|365.7|362.82|365.38|362.5|0
1648200140000|2022-03-25 09:22:20|365.54|362.66|365.54|362.66|365.54|362.66|365.54|362.66|0
1648200150000|2022-03-25 09:22:30|365.46|362.58|365.22|362.34|365.46|362.58|365.22|362.34|0
1648200160000|2022-03-25 09:22:40|365.38|362.5|365.7|362.82|365.79|362.91|365.38|362.5|0
1648200170000|2022-03-25 09:22:50|365.38|362.5|365.38|362.5|365.38|362.5|365.38|362.5|0
1648200180000|2022-03-25 09:23:00|365.46|362.58|365.46|362.58|365.46|362.58|365.38|362.5|0
1648200190000|2022-03-25 09:23:10|365.79|362.91|365.86|362.98|365.86|362.98|365.54|362.66|0
1648200200000|2022-03-25 09:23:20|365.79|362.91|365.54|362.66|365.79|362.91|365.54|362.66|0
1648200210000|2022-03-25 09:23:30|365.62|362.74|365.7|362.82|365.7|362.82|365.54|362.66|0
1648200220000|2022-03-25 09:23:40|365.78|362.9|365.78|362.9|365.78|362.9|365.78|362.9|0
1648200230000|2022-03-25 09:23:50|365.86|362.98|365.86|362.98|365.86|362.98|365.86|362.98|0
1648200240000|2022-03-25 09:24:00|365.7|362.82|365.7|362.82|365.86|362.98|365.7|362.82|0
1648200250000|2022-03-25 09:24:10|365.78|362.9|365.7|362.82|365.86|362.98|365.7|362.82|0
1648200260000|2022-03-25 09:24:20|365.54|362.66|365.54|362.66|365.54|362.66|365.46|362.58|0
1648200280000|2022-03-25 09:24:40|365.62|362.74|365.7|362.82|365.7|362.82|365.62|362.74|0
1648200290000|2022-03-25 09:24:50|365.78|362.9|365.54|362.66|365.78|362.9|365.54|362.66|0
1648200300000|2022-03-25 09:25:00|365.62|362.74|365.62|362.74|365.62|362.74|365.62|362.74|0
1648200310000|2022-03-25 09:25:10|365.54|362.66|365.54|362.66|365.54|362.66|365.54|362.66|0
1648200320000|2022-03-25 09:25:20|365.62|362.74|365.54|362.66|365.7|362.82|365.54|362.66|0
1648200330000|2022-03-25 09:25:30|365.62|362.74|365.46|362.58|365.62|362.74|365.38|362.5|0
1648200340000|2022-03-25 09:25:40|365.54|362.66|365.62|362.74|365.7|362.82|365.54|362.66|0
1648200350000|2022-03-25 09:25:50|365.46|362.58|365.38|362.5|365.46|362.58|365.38|362.5|0
1648200360000|2022-03-25 09:26:00|365.54|362.66|365.62|362.74|365.62|362.74|365.54|362.66|0
1648200370000|2022-03-25 09:26:10|365.78|362.9|365.62|362.74|365.86|362.98|365.62|362.74|0
1648200380000|2022-03-25 09:26:20|365.7|362.82|365.86|362.98|365.86|362.98|365.7|362.82|0
1648200390000|2022-03-25 09:26:30|366.02|363.14|366.02|363.14|366.02|363.14|366.02|363.14|0
1648200400000|2022-03-25 09:26:40|365.94|363.06|366.43|363.55|366.66|363.78|365.94|363.06|0
1648200410000|2022-03-25 09:26:50|366.34|363.46|366.5|363.62|366.5|363.62|366.34|363.46|0
1648200420000|2022-03-25 09:27:00|366.59|363.71|366.5|363.62|366.59|363.71|366.5|363.62|0
1648200430000|2022-03-25 09:27:10|366.66|363.78|366.34|363.46|366.66|363.78|366.18|363.3|0
1648200440000|2022-03-25 09:27:20|366.18|363.3|366.18|363.3|366.18|363.3|366.18|363.3|0
1648200450000|2022-03-25 09:27:30|366.02|363.14|366.18|363.3|366.18|363.3|366.02|363.14|0
1648200460000|2022-03-25 09:27:40|366.34|363.46|366.18|363.3|366.34|363.46|366.18|363.3|0
1648200470000|2022-03-25 09:27:50|366.34|363.46|366.34|363.46|366.34|363.46|366.34|363.46|0
1648200480000|2022-03-25 09:28:00|366.18|363.3|366.5|363.62|366.5|363.62|366.02|363.14|0
1648200490000|2022-03-25 09:28:10|366.43|363.55|366.18|363.3|366.43|363.55|366.18|363.3|0
1648200500000|2022-03-25 09:28:20|366.34|363.46|366.18|363.3|366.34|363.46|366.18|363.3|0
1648200510000|2022-03-25 09:28:30|366.02|363.14|366.02|363.14|366.02|363.14|366.02|363.14|0
1648200520000|2022-03-25 09:28:40|365.94|363.06|365.86|362.98|366.02|363.14|365.86|362.98|0
1648200530000|2022-03-25 09:28:50|366.02|363.14|366.18|363.3|366.18|363.3|366.02|363.14|0
1648200540000|2022-03-25 09:29:00|366.26|363.38|366.34|363.46|366.34|363.46|366.26|363.38|0
1648200550000|2022-03-25 09:29:10|366.18|363.3|366.18|363.3|366.34|363.46|366.18|363.3|0
1648200560000|2022-03-25 09:29:20|366.02|363.14|366.18|363.3|366.18|363.3|366.02|363.14|0
1648200570000|2022-03-25 09:29:30|366.1|363.22|366.02|363.14|366.18|363.3|366.02|363.14|0
1648200580000|2022-03-25 09:29:40|366.18|363.3|366.1|363.22|366.18|363.3|366.1|363.22|0
1648200590000|2022-03-25 09:29:50|366.18|363.3|366.18|363.3|366.18|363.3|366.18|363.3|0
1648200600000|2022-03-25 09:30:00|366.26|363.38|366.5|363.62|366.5|363.62|366.26|363.38|0
1648200610000|2022-03-25 09:30:10|366.34|363.46|366.34|363.46|366.34|363.46|366.34|363.46|0
1648200620000|2022-03-25 09:30:20|366.26|363.38|366.18|363.3|366.26|363.38|366.18|363.3|0
1648200630000|2022-03-25 09:30:30|365.7|362.82|365.86|362.98|365.86|362.98|365.7|362.82|0
1648200640000|2022-03-25 09:30:40|365.78|362.9|365.7|362.82|365.78|362.9|365.7|362.82|0
1648200650000|2022-03-25 09:30:50|365.78|362.9|365.86|362.98|365.86|362.98|365.78|362.9|0
1648200660000|2022-03-25 09:31:00|366.02|363.14|365.86|362.98|366.02|363.14|365.7|362.82|0
1648200670000|2022-03-25 09:31:10|365.78|362.9|365.54|362.66|365.86|362.98|365.54|362.66|0
1648200680000|2022-03-25 09:31:20|365.62|362.74|365.54|362.66|365.62|362.74|365.38|362.5|0
1648200690000|2022-03-25 09:31:30|365.62|362.74|365.54|362.66|365.62|362.74|365.38|362.5|0
1648200700000|2022-03-25 09:31:40|365.46|362.58|365.78|362.9|365.86|362.98|365.46|362.58|0
1648200710000|2022-03-25 09:31:50|365.7|362.82|365.7|362.82|365.7|362.82|365.7|362.82|0
1648200720000|2022-03-25 09:32:00|365.86|362.98|366.18|363.3|366.18|363.3|365.86|362.98|0
1648200730000|2022-03-25 09:32:10|366.34|363.46|366.34|363.46|366.5|363.62|366.18|363.3|0
1648200740000|2022-03-25 09:32:20|366.26|363.38|366.42|363.54|366.5|363.62|366.26|363.38|0
1648200750000|2022-03-25 09:32:30|366.34|363.46|366.5|363.62|366.5|363.62|366.34|363.46|0
1648200760000|2022-03-25 09:32:40|366.59|363.71|366.82|363.94|366.82|363.94|366.59|363.71|0
1648200770000|2022-03-25 09:32:50|366.66|363.78|366.82|363.94|366.82|363.94|366.66|363.78|0
1648200790000|2022-03-25 09:33:10|366.66|363.78|366.26|363.38|366.82|363.94|366.26|363.38|0
1648200800000|2022-03-25 09:33:20|365.86|362.98|366.02|363.14|366.02|363.14|365.86|362.98|0
1648200810000|2022-03-25 09:33:30|366.18|363.3|366.02|363.14|366.18|363.3|366.02|363.14|0
1648200820000|2022-03-25 09:33:40|366.18|363.3|366.18|363.3|366.18|363.3|366.18|363.3|0
1648200830000|2022-03-25 09:33:50|366.34|363.46|366.42|363.54|366.42|363.54|366.34|363.46|0
1648200840000|2022-03-25 09:34:00|366.5|363.62|366.66|363.78|366.66|363.78|366.42|363.54|0
1648200850000|2022-03-25 09:34:10|366.82|363.94|366.66|363.78|366.82|363.94|366.66|363.78|0
1648200860000|2022-03-25 09:34:20|366.5|363.62|366.5|363.62|366.66|363.78|366.5|363.62|0
1648200870000|2022-03-25 09:34:30|366.66|363.78|366.66|363.78|366.66|363.78|366.5|363.62|0
1648200880000|2022-03-25 09:34:40|366.75|363.87|367.14|364.26|367.14|364.26|366.75|363.87|0
1648200890000|2022-03-25 09:34:50|367.23|364.35|367.47|364.59|367.63|364.75|367.23|364.35|0
1648200900000|2022-03-25 09:35:00|367.31|364.43|367.71|364.83|367.71|364.83|367.31|364.43|0
1648200910000|2022-03-25 09:35:10|367.63|364.75|367.47|364.59|367.63|364.75|367.47|364.59|0
1648200920000|2022-03-25 09:35:20|367.3|364.42|367.3|364.42|367.47|364.59|367.3|364.42|0
1648200930000|2022-03-25 09:35:30|367.47|364.59|367.39|364.51|367.55|364.67|367.39|364.51|0
1648200940000|2022-03-25 09:35:40|367.47|364.59|367.71|364.83|367.71|364.83|367.47|364.59|0
1648200950000|2022-03-25 09:35:50|367.55|364.67|367.47|364.59|367.55|364.67|367.39|364.51|0
1648200960000|2022-03-25 09:36:00|367.39|364.51|367.14|364.26|367.39|364.51|367.14|364.26|0
1648200970000|2022-03-25 09:36:10|366.98|364.1|366.82|363.94|366.98|364.1|366.82|363.94|0
1648200980000|2022-03-25 09:36:20|366.66|363.78|366.74|363.86|366.74|363.86|366.34|363.46|0
1648200990000|2022-03-25 09:36:30|366.5|363.62|366.5|363.62|366.66|363.78|366.5|363.62|0
1648201000000|2022-03-25 09:36:40|366.42|363.54|366.34|363.46|366.42|363.54|366.34|363.46|0
1648201010000|2022-03-25 09:36:50|366.42|363.54|366.42|363.54|366.42|363.54|366.42|363.54|0
1648201020000|2022-03-25 09:37:00|366.5|363.62|366.5|363.62|366.5|363.62|366.42|363.54|0
1648201040000|2022-03-25 09:37:20|366.34|363.46|366.34|363.46|366.42|363.54|366.34|363.46|0
1648201050000|2022-03-25 09:37:30|366.18|363.3|366.26|363.38|366.26|363.38|366.18|363.3|0
1648201060000|2022-03-25 09:37:40|366.18|363.3|366.1|363.22|366.18|363.3|366.1|363.22|0
1648201070000|2022-03-25 09:37:50|366.02|363.14|365.7|362.82|366.02|363.14|365.7|362.82|0
1648201080000|2022-03-25 09:38:00|365.78|362.9|365.86|362.98|365.86|362.98|365.78|362.9|0
1648201090000|2022-03-25 09:38:10|365.7|362.82|365.78|362.9|365.86|362.98|365.7|362.82|0
1648201100000|2022-03-25 09:38:20|365.53|362.65|365.86|362.98|365.86|362.98|365.53|362.65|0
1648201110000|2022-03-25 09:38:30|366.02|363.14|365.94|363.06|366.02|363.14|365.94|363.06|0
1648201120000|2022-03-25 09:38:40|366.02|363.14|366.02|363.14|366.02|363.14|366.02|363.14|0
1648201130000|2022-03-25 09:38:50|365.86|362.98|365.86|362.98|365.86|362.98|365.86|362.98|0
1648201140000|2022-03-25 09:39:00|365.94|363.06|365.37|362.49|365.94|363.06|365.37|362.49|0
1648201150000|2022-03-25 09:39:10|365.14|362.26|365.37|362.49|365.37|362.49|365.14|362.26|0
1648201160000|2022-03-25 09:39:20|365.21|362.33|365.05|362.17|365.21|362.33|365.05|362.17|0
1648201170000|2022-03-25 09:39:30|365.14|362.26|365.21|362.33|365.21|362.33|365.05|362.17|0
1648201180000|2022-03-25 09:39:40|365.3|362.42|365.14|362.26|365.3|362.42|365.14|362.26|0
1648201190000|2022-03-25 09:39:50|365.21|362.33|365.21|362.33|365.21|362.33|365.21|362.33|0
1648201200000|2022-03-25 09:40:00|364.98|362.1|365.05|362.17|365.05|362.17|364.98|362.1|0
1648201220000|2022-03-25 09:40:20|364.89|362.01|364.89|362.01|364.89|362.01|364.89|362.01|0
1648201230000|2022-03-25 09:40:30|364.82|361.94|364.89|362.01|364.89|362.01|364.82|361.94|0
1648201240000|2022-03-25 09:40:40|364.82|361.94|364.89|362.01|364.89|362.01|364.82|361.94|0
1648201270000|2022-03-25 09:41:10|365.05|362.17|365.3|362.42|365.3|362.42|365.05|362.17|0
1648201280000|2022-03-25 09:41:20|365.21|362.33|365.05|362.17|365.21|362.33|364.98|362.1|0
1648201290000|2022-03-25 09:41:30|365.21|362.33|364.89|362.01|365.21|362.33|364.89|362.01|0
1648201300000|2022-03-25 09:41:40|365.05|362.17|365.05|362.17|365.05|362.17|364.98|362.1|0
1648201320000|2022-03-25 09:42:00|364.89|362.01|364.89|362.01|364.89|362.01|364.89|362.01|0
1648201330000|2022-03-25 09:42:10|364.73|361.85|364.73|361.85|364.73|361.85|364.73|361.85|0
1648201340000|2022-03-25 09:42:20|364.89|362.01|364.89|362.01|364.89|362.01|364.81|361.93|0
1648201350000|2022-03-25 09:42:30|364.97|362.09|365.37|362.49|365.37|362.49|364.97|362.09|0
1648201360000|2022-03-25 09:42:40|365.3|362.42|365.3|362.42|365.37|362.49|365.3|362.42|0
1648201370000|2022-03-25 09:42:50|365.21|362.33|365.13|362.25|365.21|362.33|365.13|362.25|0
1648201380000|2022-03-25 09:43:00|365.05|362.17|364.97|362.09|365.13|362.25|364.97|362.09|0
1648201390000|2022-03-25 09:43:10|365.05|362.17|364.97|362.09|365.05|362.17|364.97|362.09|0
1648201400000|2022-03-25 09:43:20|364.89|362.01|364.81|361.93|364.89|362.01|364.81|361.93|0
1648201410000|2022-03-25 09:43:30|364.57|361.69|364.73|361.85|364.73|361.85|364.57|361.69|0
1648201420000|2022-03-25 09:43:40|364.65|361.77|364.65|361.77|364.65|361.77|364.57|361.69|0
1648201430000|2022-03-25 09:43:50|364.57|361.69|364.57|361.69|364.57|361.69|364.41|361.53|0
1648201440000|2022-03-25 09:44:00|364.73|361.85|364.73|361.85|364.73|361.85|364.57|361.69|0
1648201450000|2022-03-25 09:44:10|364.81|361.93|364.81|361.93|364.81|361.93|364.81|361.93|0
1648201460000|2022-03-25 09:44:20|364.89|362.01|364.89|362.01|364.89|362.01|364.89|362.01|0
1648201480000|2022-03-25 09:44:40|364.81|361.93|364.89|362.01|364.89|362.01|364.81|361.93|0
1648201490000|2022-03-25 09:44:50|364.81|361.93|364.41|361.53|364.81|361.93|364.41|361.53|0
1648201500000|2022-03-25 09:45:00|364.57|361.69|364.41|361.53|364.57|361.69|364.41|361.53|0
1648201510000|2022-03-25 09:45:10|364.33|361.45|364.17|361.29|364.33|361.45|364.17|361.29|0
1648201520000|2022-03-25 09:45:20|364.01|361.13|364.01|361.13|364.09|361.21|364.01|361.13|0
1648201530000|2022-03-25 09:45:30|363.93|361.05|364.01|361.13|364.01|361.13|363.93|361.05|0
1648201540000|2022-03-25 09:45:40|364.09|361.21|364.09|361.21|364.09|361.21|363.93|361.05|0
1648201550000|2022-03-25 09:45:50|364.17|361.29|364.25|361.37|364.25|361.37|364.17|361.29|0
1648201560000|2022-03-25 09:46:00|364.09|361.21|364.25|361.37|364.25|361.37|364.01|361.13|0
1648201570000|2022-03-25 09:46:10|364.17|361.29|364.17|361.29|364.17|361.29|364.17|361.29|0
1648201580000|2022-03-25 09:46:20|364.25|361.37|364.09|361.21|364.25|361.37|364.09|361.21|0
1648201590000|2022-03-25 09:46:30|363.93|361.05|363.93|361.05|363.93|361.05|363.93|361.05|0
1648201600000|2022-03-25 09:46:40|363.77|360.89|363.93|361.05|363.93|361.05|363.77|360.89|0
1648201610000|2022-03-25 09:46:50|363.77|360.89|363.77|360.89|363.77|360.89|363.77|360.89|0
1648201620000|2022-03-25 09:47:00|363.61|360.73|363.45|360.57|363.61|360.73|363.29|360.41|0
1648201630000|2022-03-25 09:47:10|363.53|360.65|363.37|360.49|363.53|360.65|363.37|360.49|0
1648201640000|2022-03-25 09:47:20|363.45|360.57|363.45|360.57|363.45|360.57|363.45|360.57|0
1648201650000|2022-03-25 09:47:30|363.29|360.41|363.29|360.41|363.29|360.41|363.29|360.41|0
1648201660000|2022-03-25 09:47:40|363.45|360.57|363.61|360.73|363.77|360.89|363.29|360.41|0
1648201670000|2022-03-25 09:47:50|363.45|360.57|363.29|360.41|363.45|360.57|363.29|360.41|0
1648201680000|2022-03-25 09:48:00|363.45|360.57|363.29|360.41|363.45|360.57|363.29|360.41|0
1648201690000|2022-03-25 09:48:10|363.13|360.25|363.29|360.41|363.29|360.41|363.13|360.25|0
1648201700000|2022-03-25 09:48:20|363.45|360.57|363.45|360.57|363.45|360.57|363.45|360.57|0
1648201710000|2022-03-25 09:48:30|363.37|360.49|363.45|360.57|363.45|360.57|363.29|360.41|0
1648201720000|2022-03-25 09:48:40|363.29|360.41|363.05|360.17|363.29|360.41|363.05|360.17|0
1648201730000|2022-03-25 09:48:50|362.97|360.09|362.73|359.85|362.97|360.09|362.65|359.77|0
1648201740000|2022-03-25 09:49:00|362.65|359.77|362.73|359.85|362.73|359.85|362.65|359.77|0
1648201750000|2022-03-25 09:49:10|362.65|359.77|362.97|360.09|362.97|360.09|362.65|359.77|0
1648201760000|2022-03-25 09:49:20|363.05|360.17|362.97|360.09|363.13|360.25|362.97|360.09|0
1648201770000|2022-03-25 09:49:30|363.21|360.33|363.37|360.49|363.37|360.49|363.21|360.33|0
1648201780000|2022-03-25 09:49:40|363.45|360.57|363.61|360.73|363.61|360.73|363.45|360.57|0
1648201790000|2022-03-25 09:49:50|363.45|360.57|363.45|360.57|363.61|360.73|363.45|360.57|0
1648201800000|2022-03-25 09:50:00|363.29|360.41|363.37|360.49|363.37|360.49|363.29|360.41|0
1648201810000|2022-03-25 09:50:10|363.29|360.41|363.05|360.17|363.29|360.41|363.05|360.17|0
1648201820000|2022-03-25 09:50:20|363.13|360.25|363.13|360.25|363.13|360.25|363.13|360.25|0
1648201830000|2022-03-25 09:50:30|363.21|360.33|363.29|360.41|363.29|360.41|363.21|360.33|0
1648201840000|2022-03-25 09:50:40|363.21|360.33|363.45|360.57|363.45|360.57|363.21|360.33|0
1648201850000|2022-03-25 09:50:50|363.53|360.65|363.77|360.89|363.77|360.89|363.53|360.65|0
1648201860000|2022-03-25 09:51:00|363.61|360.73|363.45|360.57|363.61|360.73|363.45|360.57|0
1648201870000|2022-03-25 09:51:10|363.61|360.73|363.29|360.41|363.61|360.73|363.29|360.41|0
1648201880000|2022-03-25 09:51:20|362.97|360.09|362.97|360.09|362.97|360.09|362.97|360.09|0
1648201890000|2022-03-25 09:51:30|363.05|360.17|362.81|359.93|363.05|360.17|362.81|359.93|0
1648201900000|2022-03-25 09:51:40|362.97|360.09|362.97|360.09|362.97|360.09|362.97|360.09|0
1648201910000|2022-03-25 09:51:50|362.81|359.93|362.33|359.45|362.81|359.93|362.17|359.29|0
1648201920000|2022-03-25 09:52:00|362.49|359.61|362.41|359.53|362.57|359.69|362.41|359.53|0
1648201930000|2022-03-25 09:52:10|362.33|359.45|362.17|359.29|362.33|359.45|362.17|359.29|0
1648201940000|2022-03-25 09:52:20|362.33|359.45|362.25|359.37|362.33|359.45|362.17|359.29|0
1648201950000|2022-03-25 09:52:30|362.33|359.45|362.33|359.45|362.33|359.45|362.25|359.37|0
1648201970000|2022-03-25 09:52:50|362.41|359.53|362.33|359.45|362.41|359.53|362.17|359.29|0
1648201990000|2022-03-25 09:53:10|362.25|359.37|362.33|359.45|362.33|359.45|362.25|359.37|0
1648202000000|2022-03-25 09:53:20|362.41|359.53|362.33|359.45|362.41|359.53|362.33|359.45|0
1648202020000|2022-03-25 09:53:40|362.41|359.53|362.41|359.53|362.41|359.53|362.41|359.53|0
1648202030000|2022-03-25 09:53:50|362.49|359.61|362.17|359.29|362.49|359.61|362.17|359.29|0
1648202040000|2022-03-25 09:54:00|362.33|359.45|362.25|359.37|362.33|359.45|362.25|359.37|0
1648202050000|2022-03-25 09:54:10|362.17|359.29|362.25|359.37|362.25|359.37|362.17|359.29|0
1648202060000|2022-03-25 09:54:20|362.33|359.45|362.33|359.45|362.33|359.45|362.33|359.45|0
1648202070000|2022-03-25 09:54:30|362.25|359.37|362.17|359.29|362.25|359.37|362.17|359.29|0
1648202090000|2022-03-25 09:54:50|362.33|359.45|362.33|359.45|362.33|359.45|362.33|359.45|0
1648202100000|2022-03-25 09:55:00|362.49|359.61|362.57|359.69|362.57|359.69|362.49|359.61|0
1648202110000|2022-03-25 09:55:10|362.64|359.76|362.48|359.6|362.64|359.76|362.48|359.6|0
1648202140000|2022-03-25 09:55:40|362.57|359.69|362.41|359.53|362.57|359.69|362.41|359.53|0
1648202150000|2022-03-25 09:55:50|362.32|359.44|362.17|359.29|362.48|359.6|362.17|359.29|0
1648202160000|2022-03-25 09:56:00|362.25|359.37|362.17|359.29|362.25|359.37|362.17|359.29|0
1648202180000|2022-03-25 09:56:20|362.32|359.44|362.32|359.44|362.32|359.44|362.32|359.44|0
1648202190000|2022-03-25 09:56:30|362.25|359.37|362.25|359.37|362.32|359.44|362.25|359.37|0
1648202200000|2022-03-25 09:56:40|362.16|359.28|362.16|359.28|362.16|359.28|362.16|359.28|0
1648202210000|2022-03-25 09:56:50|362.25|359.37|362.16|359.28|362.25|359.37|362.16|359.28|0
1648202230000|2022-03-25 09:57:10|362.32|359.44|362.25|359.37|362.32|359.44|362.16|359.28|0
1648202240000|2022-03-25 09:57:20|362.16|359.28|362.16|359.28|362.16|359.28|362.16|359.28|0
1648202250000|2022-03-25 09:57:30|362.32|359.44|362.32|359.44|362.32|359.44|362.32|359.44|0
1648202270000|2022-03-25 09:57:50|362.25|359.37|362.32|359.44|362.32|359.44|362.25|359.37|0
1648202280000|2022-03-25 09:58:00|362.25|359.37|362.32|359.44|362.32|359.44|362.25|359.37|0
1648202290000|2022-03-25 09:58:10|362.16|359.28|362.16|359.28|362.16|359.28|362.16|359.28|0
1648202300000|2022-03-25 09:58:20|362.25|359.37|362.32|359.44|362.32|359.44|362.25|359.37|0
1648202310000|2022-03-25 09:58:30|362.48|359.6|362.64|359.76|362.64|359.76|362.41|359.53|0
1648202320000|2022-03-25 09:58:40|362.48|359.6|362.48|359.6|362.64|359.76|362.48|359.6|0
1648202330000|2022-03-25 09:58:50|362.41|359.53|362.41|359.53|362.41|359.53|362.41|359.53|0
1648202340000|2022-03-25 09:59:00|362.48|359.6|362.32|359.44|362.48|359.6|362.32|359.44|0
1648202360000|2022-03-25 09:59:20|362.16|359.28|362.16|359.28|362.16|359.28|362.16|359.28|0
1648202370000|2022-03-25 09:59:30|362.32|359.44|362.64|359.76|362.64|359.76|362.32|359.44|0
1648202380000|2022-03-25 09:59:40|362.32|359.44|362.32|359.44|362.48|359.6|362.32|359.44|0
1648202400000|2022-03-25 10:00:00|362.16|359.28|362.25|359.37|362.25|359.37|362.16|359.28|0
1648202410000|2022-03-25 10:00:10|362.16|359.28|362.48|359.6|362.48|359.6|362.16|359.28|0
1648202420000|2022-03-25 10:00:20|362.32|359.44|362.41|359.53|362.41|359.53|362.32|359.44|0
1648202430000|2022-03-25 10:00:30|362.48|359.6|362.8|359.92|362.8|359.92|362.48|359.6|0
1648202440000|2022-03-25 10:00:40|362.64|359.76|362.48|359.6|362.8|359.92|362.48|359.6|0
1648202450000|2022-03-25 10:00:50|362.64|359.76|362.64|359.76|362.73|359.85|362.64|359.76|0
1648202470000|2022-03-25 10:01:10|362.8|359.92|362.41|359.53|362.8|359.92|362.41|359.53|0
1648202480000|2022-03-25 10:01:20|362.48|359.6|362.32|359.44|362.48|359.6|362.32|359.44|0
1648202490000|2022-03-25 10:01:30|362.25|359.37|362.32|359.44|362.32|359.44|362.25|359.37|0
1648202510000|2022-03-25 10:01:50|362.16|359.28|362.25|359.37|362.25|359.37|362.16|359.28|0
1648202520000|2022-03-25 10:02:00|362.32|359.44|362.16|359.28|362.32|359.44|362.16|359.28|0
1648202530000|2022-03-25 10:02:10|362.48|359.6|362.41|359.53|362.48|359.6|362.32|359.44|0
1648202540000|2022-03-25 10:02:20|362.32|359.44|362.32|359.44|362.32|359.44|362.16|359.28|0
1648202550000|2022-03-25 10:02:30|362.25|359.37|361.36|358.48|362.25|359.37|361.36|358.48|0
1648202560000|2022-03-25 10:02:40|361.84|358.96|362|359.12|362.25|359.37|361.84|358.96|0
1648202570000|2022-03-25 10:02:50|361.84|358.96|361.84|358.96|361.84|358.96|361.68|358.8|0
1648202580000|2022-03-25 10:03:00|361.77|358.89|361.84|358.96|361.84|358.96|361.77|358.89|0
1648202590000|2022-03-25 10:03:10|361.77|358.89|361.68|358.8|361.77|358.89|361.68|358.8|0
1648202600000|2022-03-25 10:03:20|361.84|358.96|361.84|358.96|361.84|358.96|361.84|358.96|0
1648202620000|2022-03-25 10:03:40|362.32|359.44|362.56|359.68|362.56|359.68|362.32|359.44|0
1648202630000|2022-03-25 10:03:50|362.64|359.76|362.64|359.76|362.64|359.76|362.64|359.76|0
1648202640000|2022-03-25 10:04:00|362.8|359.92|362.8|359.92|362.8|359.92|362.72|359.84|0
1648202660000|2022-03-25 10:04:20|362.64|359.76|362.64|359.76|362.64|359.76|362.64|359.76|0
1648202670000|2022-03-25 10:04:30|362.72|359.84|362.64|359.76|362.72|359.84|362.64|359.76|0
1648202680000|2022-03-25 10:04:40|363.12|360.24|363.12|360.24|363.12|360.24|362.96|360.08|0
1648202690000|2022-03-25 10:04:50|363.28|360.4|363.12|360.24|363.28|360.4|363.12|360.24|0
1648202700000|2022-03-25 10:05:00|362.96|360.08|362.48|359.6|362.96|360.08|362.32|359.44|0
1648202710000|2022-03-25 10:05:10|362.56|359.68|363.12|360.24|363.12|360.24|362.56|359.68|0
1648202720000|2022-03-25 10:05:20|362.96|360.08|363.12|360.24|363.12|360.24|362.96|360.08|0
1648202740000|2022-03-25 10:05:40|362.96|360.08|362.96|360.08|362.96|360.08|362.96|360.08|0
1648202750000|2022-03-25 10:05:50|362.8|359.92|363.04|360.16|363.04|360.16|362.8|359.92|0
1648202760000|2022-03-25 10:06:00|363.12|360.24|363.12|360.24|363.12|360.24|363.04|360.16|0
1648202770000|2022-03-25 10:06:10|362.96|360.08|362.8|359.92|362.96|360.08|362.64|359.76|0
1648202780000|2022-03-25 10:06:20|362.72|359.84|362.88|360|362.88|360|362.72|359.84|0
1648202790000|2022-03-25 10:06:30|362.96|360.08|362.96|360.08|362.96|360.08|362.96|360.08|0
1648202800000|2022-03-25 10:06:40|362.16|359.28|362.4|359.52|362.56|359.68|362.16|359.28|0
1648202810000|2022-03-25 10:06:50|362.56|359.68|362.64|359.76|362.72|359.84|362.56|359.68|0
1648202820000|2022-03-25 10:07:00|362.72|359.84|362.64|359.76|362.72|359.84|362.64|359.76|0
1648202840000|2022-03-25 10:07:20|362.32|359.44|362.32|359.44|362.32|359.44|362.32|359.44|0
1648202850000|2022-03-25 10:07:30|362.48|359.6|362.16|359.28|362.48|359.6|362.16|359.28|0
1648202870000|2022-03-25 10:07:50|362.32|359.44|362.32|359.44|362.4|359.52|362.32|359.44|0
1648202880000|2022-03-25 10:08:00|362.48|359.6|362.4|359.52|362.48|359.6|362.16|359.28|0
1648202890000|2022-03-25 10:08:10|362.32|359.44|362.64|359.76|362.8|359.92|362.32|359.44|0
1648202900000|2022-03-25 10:08:20|362.72|359.84|362.72|359.84|362.72|359.84|362.64|359.76|0
1648202910000|2022-03-25 10:08:30|362.8|359.92|362.64|359.76|362.8|359.92|362.56|359.68|0
1648202920000|2022-03-25 10:08:40|362.72|359.84|362.64|359.76|362.72|359.84|362.56|359.68|0
1648202930000|2022-03-25 10:08:50|362.48|359.6|362.48|359.6|362.56|359.68|362.48|359.6|0
1648202940000|2022-03-25 10:09:00|362.64|359.76|362.48|359.6|362.72|359.84|362.48|359.6|0
1648202950000|2022-03-25 10:09:10|362.56|359.68|362.56|359.68|362.56|359.68|362.56|359.68|0
1648202960000|2022-03-25 10:09:20|362.48|359.6|362.56|359.68|362.56|359.68|362.48|359.6|0
1648202970000|2022-03-25 10:09:30|362.64|359.76|362.64|359.76|362.64|359.76|362.48|359.6|0
1648202980000|2022-03-25 10:09:40|362.56|359.68|362.16|359.28|362.56|359.68|362.16|359.28|0
1648202990000|2022-03-25 10:09:50|362.32|359.44|362.48|359.6|362.48|359.6|362.32|359.44|0
1648203000000|2022-03-25 10:10:00|362.56|359.68|362.64|359.76|362.64|359.76|362.56|359.68|0
1648203010000|2022-03-25 10:10:10|362.56|359.68|362.4|359.52|362.56|359.68|362.32|359.44|0
1648203020000|2022-03-25 10:10:20|362.16|359.28|362.16|359.28|362.16|359.28|362.16|359.28|0
1648203030000|2022-03-25 10:10:30|362.24|359.36|362.48|359.6|362.48|359.6|362.16|359.28|0
1648203040000|2022-03-25 10:10:40|362.4|359.52|362.48|359.6|362.48|359.6|362.4|359.52|0
1648203060000|2022-03-25 10:11:00|362.32|359.44|362.48|359.6|362.48|359.6|362.32|359.44|0
1648203070000|2022-03-25 10:11:10|362.4|359.52|362.64|359.76|362.64|359.76|362.4|359.52|0
1648203080000|2022-03-25 10:11:20|362.8|359.92|362.4|359.52|362.8|359.92|362.32|359.44|0
1648203090000|2022-03-25 10:11:30|362.48|359.6|362.48|359.6|362.48|359.6|362.48|359.6|0
1648203100000|2022-03-25 10:11:40|362.32|359.44|362.4|359.52|362.48|359.6|362.32|359.44|0
1648203110000|2022-03-25 10:11:50|362.48|359.6|362.48|359.6|362.48|359.6|362.4|359.52|0
1648203120000|2022-03-25 10:12:00|362.64|359.76|362.64|359.76|362.64|359.76|362.64|359.76|0
1648203130000|2022-03-25 10:12:10|364.71|361.83|364.71|361.83|364.71|361.83|364.71|361.83|0
1648203140000|2022-03-25 10:12:20|364.64|361.76|363.54|360.66|364.71|361.83|363.54|360.66|0
1648203150000|2022-03-25 10:12:30|363.38|360.5|363.38|360.5|363.38|360.5|363.38|360.5|0
1648203160000|2022-03-25 10:12:40|363.22|360.34|363.06|360.18|363.22|360.34|363.06|360.18|0
1648203170000|2022-03-25 10:12:50|363.14|360.26|363.14|360.26|363.14|360.26|363.06|360.18|0
1648203180000|2022-03-25 10:13:00|362.98|360.1|362.9|360.02|362.98|360.1|362.9|360.02|0
1648203200000|2022-03-25 10:13:20|363.06|360.18|362.74|359.86|363.06|360.18|362.74|359.86|0
1648203210000|2022-03-25 10:13:30|362.82|359.94|362.9|360.02|362.9|360.02|362.82|359.94|0
1648203220000|2022-03-25 10:13:40|362.98|360.1|363.22|360.34|363.22|360.34|362.74|359.86|0
1648203230000|2022-03-25 10:13:50|363.06|360.18|363.3|360.42|363.3|360.42|363.06|360.18|0
1648203240000|2022-03-25 10:14:00|363.22|360.34|363.3|360.42|363.3|360.42|363.22|360.34|0
1648203250000|2022-03-25 10:14:10|363.38|360.5|363.46|360.58|363.46|360.58|363.38|360.5|0
1648203260000|2022-03-25 10:14:20|363.54|360.66|363.54|360.66|363.54|360.66|363.54|360.66|0
1648203270000|2022-03-25 10:14:30|363.7|360.82|363.54|360.66|363.7|360.82|363.46|360.58|0
1648203290000|2022-03-25 10:14:50|363.38|360.5|363.54|360.66|363.54|360.66|363.38|360.5|0
1648203300000|2022-03-25 10:15:00|363.7|360.82|363.54|360.66|363.7|360.82|363.54|360.66|0
1648203310000|2022-03-25 10:15:10|363.46|360.58|363.46|360.58|363.46|360.58|363.38|360.5|0
1648203320000|2022-03-25 10:15:20|363.38|360.5|362.9|360.02|363.38|360.5|362.9|360.02|0
1648203330000|2022-03-25 10:15:30|362.74|359.86|363.06|360.18|363.06|360.18|362.74|359.86|0
1648203340000|2022-03-25 10:15:40|362.9|360.02|362.98|360.1|362.98|360.1|362.9|360.02|0
1648203350000|2022-03-25 10:15:50|362.9|360.02|362.74|359.86|362.9|360.02|362.74|359.86|0
1648203360000|2022-03-25 10:16:00|362.82|359.94|362.9|360.02|362.9|360.02|362.82|359.94|0
1648203370000|2022-03-25 10:16:10|362.82|359.94|362.9|360.02|362.9|360.02|362.82|359.94|0
1648203380000|2022-03-25 10:16:20|363.06|360.18|363.06|360.18|363.06|360.18|363.06|360.18|0
1648203390000|2022-03-25 10:16:30|363.22|360.34|363.22|360.34|363.22|360.34|363.22|360.34|0
1648203410000|2022-03-25 10:16:50|362.9|360.02|363.06|360.18|363.14|360.26|362.9|360.02|0
1648203420000|2022-03-25 10:17:00|363.14|360.26|362.9|360.02|363.14|360.26|362.9|360.02|0
1648203430000|2022-03-25 10:17:10|362.98|360.1|362.82|359.94|362.98|360.1|362.82|359.94|0
1648203440000|2022-03-25 10:17:20|362.74|359.86|362.74|359.86|362.82|359.94|362.74|359.86|0
1648203450000|2022-03-25 10:17:30|362.82|359.94|362.9|360.02|362.9|360.02|362.82|359.94|0
1648203460000|2022-03-25 10:17:40|362.74|359.86|362.9|360.02|362.9|360.02|362.74|359.86|0
1648203470000|2022-03-25 10:17:50|363.22|360.34|363.06|360.18|363.22|360.34|363.06|360.18|0
1648203490000|2022-03-25 10:18:10|363.22|360.34|363.22|360.34|363.22|360.34|363.22|360.34|0
1648203520000|2022-03-25 10:18:40|363.14|360.26|363.06|360.18|363.14|360.26|363.06|360.18|0
1648203540000|2022-03-25 10:19:00|363.22|360.34|363.22|360.34|363.22|360.34|363.22|360.34|0
1648203550000|2022-03-25 10:19:10|363.38|360.5|363.38|360.5|363.38|360.5|363.38|360.5|0
1648203560000|2022-03-25 10:19:20|363.22|360.34|363.06|360.18|363.22|360.34|363.06|360.18|0
1648203590000|2022-03-25 10:19:50|363.14|360.26|362.9|360.02|363.14|360.26|362.9|360.02|0
1648203600000|2022-03-25 10:20:00|362.74|359.86|362.82|359.94|362.9|360.02|362.74|359.86|0
1648203610000|2022-03-25 10:20:10|362.9|360.02|363.06|360.18|363.06|360.18|362.9|360.02|0
1648203620000|2022-03-25 10:20:20|362.9|360.02|362.9|360.02|362.9|360.02|362.82|359.94|0
1648203630000|2022-03-25 10:20:30|362.66|359.78|362.74|359.86|362.74|359.86|362.66|359.78|0
1648203650000|2022-03-25 10:20:50|362.66|359.78|362.74|359.86|362.74|359.86|362.58|359.7|0
1648203660000|2022-03-25 10:21:00|362.82|359.94|362.82|359.94|362.9|360.02|362.82|359.94|0
1648203670000|2022-03-25 10:21:10|362.9|360.02|362.58|359.7|362.9|360.02|362.58|359.7|0
1648203680000|2022-03-25 10:21:20|362.42|359.54|362.42|359.54|362.58|359.7|362.42|359.54|0
1648203690000|2022-03-25 10:21:30|362.1|359.22|361.94|359.06|362.1|359.22|361.94|359.06|0
1648203700000|2022-03-25 10:21:40|362.1|359.22|362.18|359.3|362.18|359.3|362.1|359.22|0
1648203710000|2022-03-25 10:21:50|362.1|359.22|362.1|359.22|362.26|359.38|362.1|359.22|0
1648203720000|2022-03-25 10:22:00|361.78|358.9|362.58|359.7|362.58|359.7|361.78|358.9|0
1648203730000|2022-03-25 10:22:10|362.74|359.86|362.74|359.86|362.74|359.86|362.74|359.86|0
1648203740000|2022-03-25 10:22:20|362.9|360.02|362.9|360.02|363.22|360.34|362.9|360.02|0
1648203750000|2022-03-25 10:22:30|362.82|359.94|362.9|360.02|362.9|360.02|362.82|359.94|0
1648203770000|2022-03-25 10:22:50|362.74|359.86|362.9|360.02|362.9|360.02|362.74|359.86|0
1648203780000|2022-03-25 10:23:00|363.06|360.18|362.9|360.02|363.06|360.18|362.9|360.02|0
1648203790000|2022-03-25 10:23:10|362.98|360.1|363.06|360.18|363.06|360.18|362.98|360.1|0
1648203800000|2022-03-25 10:23:20|362.9|360.02|363.22|360.34|363.22|360.34|362.9|360.02|0
1648203810000|2022-03-25 10:23:30|363.06|360.18|362.9|360.02|363.06|360.18|362.9|360.02|0
1648203830000|2022-03-25 10:23:50|362.74|359.86|362.74|359.86|362.74|359.86|362.74|359.86|0
1648203840000|2022-03-25 10:24:00|362.66|359.78|362.9|360.02|362.9|360.02|362.66|359.78|0
1648203860000|2022-03-25 10:24:20|362.74|359.86|362.9|360.02|362.9|360.02|362.74|359.86|0
1648203870000|2022-03-25 10:24:30|362.74|359.86|362.9|360.02|362.9|360.02|362.74|359.86|0
1648203880000|2022-03-25 10:24:40|362.98|360.1|363.06|360.18|363.06|360.18|362.9|360.02|0
1648203890000|2022-03-25 10:24:50|362.9|360.02|362.9|360.02|362.9|360.02|362.9|360.02|0
1648203910000|2022-03-25 10:25:10|362.98|360.1|362.9|360.02|362.98|360.1|362.9|360.02|0
1648203920000|2022-03-25 10:25:20|362.98|360.1|362.98|360.1|362.98|360.1|362.98|360.1|0
1648203930000|2022-03-25 10:25:30|363.06|360.18|362.98|360.1|363.06|360.18|362.9|360.02|0
1648203940000|2022-03-25 10:25:40|362.74|359.86|363.06|360.18|363.06|360.18|362.74|359.86|0
1648203950000|2022-03-25 10:25:50|363.14|360.26|363.14|360.26|363.14|360.26|363.14|360.26|0
1648203960000|2022-03-25 10:26:00|363.06|360.18|363.06|360.18|363.06|360.18|363.06|360.18|0
1648203970000|2022-03-25 10:26:10|362.98|360.1|363.06|360.18|363.06|360.18|362.98|360.1|0
1648203980000|2022-03-25 10:26:20|362.9|360.02|362.58|359.7|362.9|360.02|362.58|359.7|0
1648203990000|2022-03-25 10:26:30|362.42|359.54|362.02|359.14|362.42|359.54|362.02|359.14|0
1648204000000|2022-03-25 10:26:40|361.94|359.06|362.1|359.22|362.1|359.22|361.94|359.06|0
1648204010000|2022-03-25 10:26:50|362.02|359.14|362.1|359.22|362.1|359.22|362.02|359.14|0
1648204020000|2022-03-25 10:27:00|362.18|359.3|362.42|359.54|362.42|359.54|362.18|359.3|0
1648204030000|2022-03-25 10:27:10|362.26|359.38|362.26|359.38|362.26|359.38|362.26|359.38|0
1648204040000|2022-03-25 10:27:20|362.34|359.46|361.94|359.06|362.34|359.46|361.94|359.06|0
1648204050000|2022-03-25 10:27:30|362.02|359.14|362.18|359.3|362.18|359.3|361.94|359.06|0
1648204060000|2022-03-25 10:27:40|362.1|359.22|362.34|359.46|362.34|359.46|362.1|359.22|0
1648204070000|2022-03-25 10:27:50|362.26|359.38|362.1|359.22|362.26|359.38|362.1|359.22|0
1648204080000|2022-03-25 10:28:00|362.18|359.3|361.94|359.06|362.18|359.3|361.94|359.06|0
1648204090000|2022-03-25 10:28:10|362.02|359.14|362.1|359.22|362.1|359.22|361.94|359.06|0
1648204100000|2022-03-25 10:28:20|362.18|359.3|361.94|359.06|362.18|359.3|361.94|359.06|0
1648204110000|2022-03-25 10:28:30|362.02|359.14|361.78|358.9|362.02|359.14|361.78|358.9|0
1648204120000|2022-03-25 10:28:40|361.62|358.74|361.62|358.74|361.62|358.74|361.62|358.74|0
1648204130000|2022-03-25 10:28:50|361.46|358.58|361.46|358.58|361.46|358.58|361.46|358.58|0
1648204140000|2022-03-25 10:29:00|361.62|358.74|361.78|358.9|361.78|358.9|361.62|358.74|0
1648204150000|2022-03-25 10:29:10|361.94|359.06|362.26|359.38|362.26|359.38|361.94|359.06|0
1648204160000|2022-03-25 10:29:20|362.1|359.22|361.94|359.06|362.1|359.22|361.94|359.06|0
1648204170000|2022-03-25 10:29:30|362.1|359.22|361.94|359.06|362.1|359.22|361.94|359.06|0
1648204180000|2022-03-25 10:29:40|361.86|358.98|361.78|358.9|361.86|358.98|361.78|358.9|0
1648204190000|2022-03-25 10:29:50|361.62|358.74|361.7|358.82|361.7|358.82|361.62|358.74|0
1648204200000|2022-03-25 10:30:00|361.78|358.9|361.7|358.82|361.78|358.9|361.7|358.82|0
1648204210000|2022-03-25 10:30:10|361.62|358.74|361.7|358.82|361.78|358.9|361.62|358.74|0
1648204220000|2022-03-25 10:30:20|361.78|358.9|361.54|358.66|361.78|358.9|361.46|358.58|0
1648204230000|2022-03-25 10:30:30|361.46|358.58|361.54|358.66|361.54|358.66|361.3|358.42|0
1648204240000|2022-03-25 10:30:40|361.62|358.74|361.78|358.9|361.78|358.9|361.62|358.74|0
1648204260000|2022-03-25 10:31:00|361.62|358.74|361.62|358.74|361.62|358.74|361.46|358.58|0
1648204270000|2022-03-25 10:31:10|361.7|358.82|361.78|358.9|361.78|358.9|361.7|358.82|0
1648204280000|2022-03-25 10:31:20|361.54|358.66|361.62|358.74|361.62|358.74|361.54|358.66|0
1648204290000|2022-03-25 10:31:30|361.54|358.66|361.62|358.74|361.62|358.74|361.54|358.66|0
1648204310000|2022-03-25 10:31:50|361.46|358.58|361.54|358.66|361.54|358.66|361.46|358.58|0
1648204320000|2022-03-25 10:32:00|361.7|358.82|361.7|358.82|361.7|358.82|361.62|358.74|0
1648204330000|2022-03-25 10:32:10|361.62|358.74|361.54|358.66|361.62|358.74|361.46|358.58|0
1648204340000|2022-03-25 10:32:20|361.62|358.74|361.46|358.58|361.78|358.9|361.46|358.58|0
1648204350000|2022-03-25 10:32:30|361.62|358.74|361.46|358.58|361.62|358.74|361.46|358.58|0
1648204360000|2022-03-25 10:32:40|361.62|358.74|361.46|358.58|361.62|358.74|361.46|358.58|0
1648204370000|2022-03-25 10:32:50|361.54|358.66|361.62|358.74|361.62|358.74|361.54|358.66|0
1648204380000|2022-03-25 10:33:00|361.7|358.82|361.7|358.82|361.7|358.82|361.7|358.82|0
1648204390000|2022-03-25 10:33:10|361.62|358.74|361.62|358.74|361.62|358.74|361.62|358.74|0
1648204400000|2022-03-25 10:33:20|361.46|358.58|361.46|358.58|361.46|358.58|361.46|358.58|0
1648204410000|2022-03-25 10:33:30|361.62|358.74|361.62|358.74|361.62|358.74|361.62|358.74|0
1648204420000|2022-03-25 10:33:40|361.54|358.66|361.54|358.66|361.62|358.74|361.54|358.66|0
1648204430000|2022-03-25 10:33:50|361.62|358.74|361.62|358.74|361.62|358.74|361.62|358.74|0
1648204440000|2022-03-25 10:34:00|361.78|358.9|361.78|358.9|361.78|358.9|361.7|358.82|0
1648204450000|2022-03-25 10:34:10|361.86|358.98|361.86|358.98|361.94|359.06|361.86|358.98|0
1648204460000|2022-03-25 10:34:20|361.94|359.06|362.34|359.46|362.41|359.53|361.94|359.06|0
1648204470000|2022-03-25 10:34:30|362.41|359.53|362.26|359.38|362.41|359.53|362.18|359.3|0
1648204480000|2022-03-25 10:34:40|362.18|359.3|362.26|359.38|362.26|359.38|362.1|359.22|0
1648204490000|2022-03-25 10:34:50|362.25|359.37|362.25|359.37|362.25|359.37|362.25|359.37|0
1648204500000|2022-03-25 10:35:00|362.1|359.22|362.1|359.22|362.1|359.22|362.1|359.22|0
1648204510000|2022-03-25 10:35:10|361.94|359.06|362.02|359.14|362.02|359.14|361.94|359.06|0
1648204520000|2022-03-25 10:35:20|362.1|359.22|362.1|359.22|362.1|359.22|362.1|359.22|0
1648204550000|2022-03-25 10:35:50|362.25|359.37|362.25|359.37|362.25|359.37|362.25|359.37|0
1648204560000|2022-03-25 10:36:00|362.34|359.46|362.25|359.37|362.41|359.53|362.25|359.37|0
1648204570000|2022-03-25 10:36:10|362.1|359.22|362.1|359.22|362.1|359.22|362.1|359.22|0
1648204580000|2022-03-25 10:36:20|362.25|359.37|362.25|359.37|362.25|359.37|362.25|359.37|0
1648204590000|2022-03-25 10:36:30|362.1|359.22|362.34|359.46|362.34|359.46|362.1|359.22|0
1648204600000|2022-03-25 10:36:40|362.25|359.37|362.41|359.53|362.41|359.53|362.25|359.37|0
1648204610000|2022-03-25 10:36:50|362.57|359.69|362.57|359.69|362.57|359.69|362.57|359.69|0
1648204630000|2022-03-25 10:37:10|362.66|359.78|362.66|359.78|362.66|359.78|362.66|359.78|0
1648204640000|2022-03-25 10:37:20|362.57|359.69|362.41|359.53|362.57|359.69|362.41|359.53|0
1648204650000|2022-03-25 10:37:30|362.57|359.69|362.57|359.69|362.57|359.69|362.57|359.69|0
1648204660000|2022-03-25 10:37:40|362.41|359.53|362.66|359.78|362.66|359.78|362.41|359.53|0
1648204670000|2022-03-25 10:37:50|362.57|359.69|362.66|359.78|362.73|359.85|362.57|359.69|0
1648204680000|2022-03-25 10:38:00|362.73|359.85|362.73|359.85|362.73|359.85|362.57|359.69|0
1648204690000|2022-03-25 10:38:10|362.57|359.69|362.41|359.53|362.57|359.69|362.41|359.53|0
1648204700000|2022-03-25 10:38:20|362.57|359.69|362.41|359.53|362.57|359.69|362.41|359.53|0
1648204710000|2022-03-25 10:38:30|362.5|359.62|362.57|359.69|362.57|359.69|362.5|359.62|0
1648204720000|2022-03-25 10:38:40|362.73|359.85|362.73|359.85|362.73|359.85|362.73|359.85|0
1648204730000|2022-03-25 10:38:50|362.89|360.01|362.57|359.69|362.89|360.01|362.57|359.69|0
1648204750000|2022-03-25 10:39:10|362.5|359.62|362.41|359.53|362.5|359.62|362.41|359.53|0
1648204780000|2022-03-25 10:39:40|362.5|359.62|362.5|359.62|362.5|359.62|362.5|359.62|0
1648204790000|2022-03-25 10:39:50|362.41|359.53|362.57|359.69|362.57|359.69|362.41|359.53|0
1648204800000|2022-03-25 10:40:00|362.5|359.62|362.57|359.69|362.57|359.69|362.5|359.62|0
1648204820000|2022-03-25 10:40:20|362.49|359.61|362.49|359.61|362.57|359.69|362.49|359.61|0
1648204830000|2022-03-25 10:40:30|362.41|359.53|362.73|359.85|362.73|359.85|362.41|359.53|0
1648204840000|2022-03-25 10:40:40|362.57|359.69|362.57|359.69|362.57|359.69|362.57|359.69|0
1648204860000|2022-03-25 10:41:00|362.49|359.61|362.57|359.69|362.57|359.69|362.49|359.61|0
1648204880000|2022-03-25 10:41:20|362.49|359.61|362.57|359.69|362.57|359.69|362.49|359.61|0
1648204890000|2022-03-25 10:41:30|362.41|359.53|362.41|359.53|362.41|359.53|362.41|359.53|0
1648204900000|2022-03-25 10:41:40|362.25|359.37|361.93|359.05|362.25|359.37|361.93|359.05|0
1648204910000|2022-03-25 10:41:50|361.86|358.98|361.86|358.98|361.86|358.98|361.86|358.98|0
1648204920000|2022-03-25 10:42:00|361.77|358.89|362.33|359.45|362.33|359.45|361.77|358.89|0
1648204930000|2022-03-25 10:42:10|362.41|359.53|362.33|359.45|362.41|359.53|362.33|359.45|0
1648204940000|2022-03-25 10:42:20|362.25|359.37|362.25|359.37|362.25|359.37|362.25|359.37|0
1648204960000|2022-03-25 10:42:40|362.41|359.53|362.41|359.53|362.41|359.53|362.41|359.53|0
1648204970000|2022-03-25 10:42:50|362.25|359.37|362.02|359.14|362.25|359.37|362.02|359.14|0
1648204980000|2022-03-25 10:43:00|361.93|359.05|361.93|359.05|362.02|359.14|361.93|359.05|0
1648204990000|2022-03-25 10:43:10|362.09|359.21|362.09|359.21|362.09|359.21|362.09|359.21|0
1648205000000|2022-03-25 10:43:20|361.93|359.05|361.93|359.05|361.93|359.05|361.93|359.05|0
1648205010000|2022-03-25 10:43:30|362.09|359.21|362.09|359.21|362.09|359.21|362.09|359.21|0
1648205030000|2022-03-25 10:43:50|362.25|359.37|362.17|359.29|362.33|359.45|362.17|359.29|0
1648205040000|2022-03-25 10:44:00|362.25|359.37|362.25|359.37|362.25|359.37|362.25|359.37|0
1648205050000|2022-03-25 10:44:10|362.09|359.21|362.02|359.14|362.09|359.21|361.93|359.05|0
1648205060000|2022-03-25 10:44:20|361.93|359.05|362.02|359.14|362.02|359.14|361.93|359.05|0
1648205070000|2022-03-25 10:44:30|362.09|359.21|362.09|359.21|362.09|359.21|362.09|359.21|0
1648205080000|2022-03-25 10:44:40|362.02|359.14|362.09|359.21|362.09|359.21|362.02|359.14|0
1648205090000|2022-03-25 10:44:50|361.93|359.05|362.09|359.21|362.09|359.21|361.93|359.05|0
1648205110000|2022-03-25 10:45:10|362.25|359.37|362.17|359.29|362.25|359.37|362.17|359.29|0
1648205120000|2022-03-25 10:45:20|362.09|359.21|362.09|359.21|362.09|359.21|362.09|359.21|0
1648205160000|2022-03-25 10:46:00|361.93|359.05|361.93|359.05|361.93|359.05|361.93|359.05|0
1648205170000|2022-03-25 10:46:10|362.01|359.13|361.93|359.05|362.01|359.13|361.93|359.05|0
1648205180000|2022-03-25 10:46:20|361.77|358.89|361.77|358.89|361.77|358.89|361.77|358.89|0
1648205190000|2022-03-25 10:46:30|361.86|358.98|361.77|358.89|361.86|358.98|361.77|358.89|0
1648205200000|2022-03-25 10:46:40|361.7|358.82|361.61|358.73|361.7|358.82|361.61|358.73|0
1648205210000|2022-03-25 10:46:50|361.77|358.89|361.77|358.89|361.77|358.89|361.77|358.89|0
1648205220000|2022-03-25 10:47:00|361.7|358.82|361.86|358.98|361.86|358.98|361.7|358.82|0
1648205230000|2022-03-25 10:47:10|361.93|359.05|361.93|359.05|362.09|359.21|361.93|359.05|0
1648205240000|2022-03-25 10:47:20|362.73|359.85|362.73|359.85|362.73|359.85|362.73|359.85|0
1648205250000|2022-03-25 10:47:30|362.81|359.93|362.89|360.01|362.89|360.01|362.73|359.85|0
1648205260000|2022-03-25 10:47:40|362.73|359.85|362.57|359.69|362.73|359.85|362.57|359.69|0
1648205270000|2022-03-25 10:47:50|362.25|359.37|362.25|359.37|362.25|359.37|362.25|359.37|0
1648205280000|2022-03-25 10:48:00|362.33|359.45|362.57|359.69|362.57|359.69|362.33|359.45|0
1648205290000|2022-03-25 10:48:10|362.41|359.53|362.49|359.61|362.49|359.61|362.41|359.53|0
1648205300000|2022-03-25 10:48:20|362.57|359.69|362.49|359.61|362.57|359.69|362.49|359.61|0
1648205310000|2022-03-25 10:48:30|362.57|359.69|362.57|359.69|362.57|359.69|362.49|359.61|0
1648205320000|2022-03-25 10:48:40|362.49|359.61|362.41|359.53|362.49|359.61|362.41|359.53|0
1648205330000|2022-03-25 10:48:50|362.25|359.37|362.41|359.53|362.41|359.53|362.25|359.37|0
1648205340000|2022-03-25 10:49:00|362.33|359.45|362.25|359.37|362.33|359.45|362.25|359.37|0
1648205360000|2022-03-25 10:49:20|362.41|359.53|362.41|359.53|362.41|359.53|362.41|359.53|0
1648205370000|2022-03-25 10:49:30|362.33|359.45|362.25|359.37|362.33|359.45|362.25|359.37|0
1648205380000|2022-03-25 10:49:40|362.57|359.69|362.57|359.69|362.57|359.69|362.57|359.69|0
1648205390000|2022-03-25 10:49:50|362.65|359.77|362.65|359.77|362.65|359.77|362.65|359.77|0
1648205400000|2022-03-25 10:50:00|362.49|359.61|362.57|359.69|362.57|359.69|362.41|359.53|0
1648205410000|2022-03-25 10:50:10|362.25|359.37|362.09|359.21|362.25|359.37|362.09|359.21|0
1648205420000|2022-03-25 10:50:20|361.93|359.05|361.61|358.73|361.93|359.05|361.45|358.57|0
1648205430000|2022-03-25 10:50:30|361.45|358.57|361.45|358.57|361.45|358.57|361.45|358.57|0
1648205440000|2022-03-25 10:50:40|361.69|358.81|361.61|358.73|361.77|358.89|361.61|358.73|0
1648205450000|2022-03-25 10:50:50|361.54|358.66|361.54|358.66|361.61|358.73|361.54|358.66|0
1648205460000|2022-03-25 10:51:00|361.45|358.57|361.69|358.81|361.77|358.89|361.45|358.57|0
1648205470000|2022-03-25 10:51:10|361.61|358.73|361.45|358.57|361.61|358.73|361.45|358.57|0
1648205480000|2022-03-25 10:51:20|361.38|358.5|361.38|358.5|361.38|358.5|361.29|358.41|0
1648205490000|2022-03-25 10:51:30|361.45|358.57|361.45|358.57|361.45|358.57|361.29|358.41|0
1648205500000|2022-03-25 10:51:40|361.61|358.73|361.53|358.65|361.61|358.73|361.53|358.65|0
1648205510000|2022-03-25 10:51:50|361.61|358.73|361.61|358.73|361.61|358.73|361.61|358.73|0
1648205530000|2022-03-25 10:52:10|361.45|358.57|361.45|358.57|361.45|358.57|361.45|358.57|0
1648205540000|2022-03-25 10:52:20|361.29|358.41|361.45|358.57|361.45|358.57|361.29|358.41|0
1648205550000|2022-03-25 10:52:30|361.38|358.5|361.45|358.57|361.45|358.57|361.38|358.5|0
1648205560000|2022-03-25 10:52:40|361.29|358.41|361.13|358.25|361.29|358.41|361.13|358.25|0
1648205570000|2022-03-25 10:52:50|361.22|358.34|361.13|358.25|361.22|358.34|361.13|358.25|0
1648205580000|2022-03-25 10:53:00|361.22|358.34|361.22|358.34|361.29|358.41|361.13|358.25|0
1648205590000|2022-03-25 10:53:10|361.29|358.41|361.13|358.25|361.29|358.41|361.13|358.25|0
1648205610000|2022-03-25 10:53:30|361.29|358.41|361.29|358.41|361.29|358.41|361.13|358.25|0
1648205620000|2022-03-25 10:53:40|361.22|358.34|361.29|358.41|361.29|358.41|361.22|358.34|0
1648205640000|2022-03-25 10:54:00|361.22|358.34|361.29|358.41|361.29|358.41|361.13|358.25|0
1648205650000|2022-03-25 10:54:10|361.22|358.34|361.45|358.57|361.45|358.57|361.22|358.34|0
1648205660000|2022-03-25 10:54:20|361.29|358.41|361.13|358.25|361.29|358.41|361.13|358.25|0
1648205670000|2022-03-25 10:54:30|361.29|358.41|361.29|358.41|361.29|358.41|361.29|358.41|0
1648205680000|2022-03-25 10:54:40|361.13|358.25|361.13|358.25|361.13|358.25|361.13|358.25|0
1648205700000|2022-03-25 10:55:00|361.22|358.34|361.13|358.25|361.22|358.34|361.13|358.25|0
1648205710000|2022-03-25 10:55:10|361.29|358.41|361.29|358.41|361.29|358.41|361.29|358.41|0
1648205720000|2022-03-25 10:55:20|361.22|358.34|361.13|358.25|361.22|358.34|361.13|358.25|0
1648205730000|2022-03-25 10:55:30|359.39|356.51|359.86|356.98|359.86|356.98|359.39|356.51|0
1648205740000|2022-03-25 10:55:40|360.02|357.14|359.54|356.66|360.02|357.14|359.54|356.66|0
1648205750000|2022-03-25 10:55:50|359.39|356.51|358.59|355.71|359.39|356.51|358.59|355.71|0
1648205760000|2022-03-25 10:56:00|358.44|355.56|358.59|355.71|358.59|355.71|358.44|355.56|0
1648205770000|2022-03-25 10:56:10|358.75|355.87|359.07|356.19|359.07|356.19|358.59|355.71|0
1648205780000|2022-03-25 10:56:20|358.91|356.03|359.23|356.35|359.23|356.35|358.91|356.03|0
1648205790000|2022-03-25 10:56:30|359.39|356.51|358.83|355.95|359.39|356.51|358.83|355.95|0
1648205800000|2022-03-25 10:56:40|358.91|356.03|358.75|355.87|358.91|356.03|358.75|355.87|0
1648205810000|2022-03-25 10:56:50|358.59|355.71|358.75|355.87|358.75|355.87|358.59|355.71|0
1648205820000|2022-03-25 10:57:00|358.83|355.95|358.91|356.03|358.99|356.11|358.83|355.95|0
1648205830000|2022-03-25 10:57:10|358.68|355.8|358.36|355.48|358.68|355.8|358.36|355.48|0
1648205840000|2022-03-25 10:57:20|358.44|355.56|358.59|355.71|358.59|355.71|358.36|355.48|0
1648205850000|2022-03-25 10:57:30|358.68|355.8|358.83|355.95|358.91|356.03|358.68|355.8|0
1648205860000|2022-03-25 10:57:40|358.91|356.03|358.59|355.71|358.91|356.03|358.59|355.71|0
1648205870000|2022-03-25 10:57:50|358.75|355.87|358.75|355.87|358.75|355.87|358.75|355.87|0
1648205880000|2022-03-25 10:58:00|358.91|356.03|358.91|356.03|358.91|356.03|358.59|355.71|0
1648205890000|2022-03-25 10:58:10|358.75|355.87|359.07|356.19|359.23|356.35|358.75|355.87|0
1648205900000|2022-03-25 10:58:20|358.99|356.11|359.39|356.51|359.39|356.51|358.99|356.11|0
1648205910000|2022-03-25 10:58:30|359.23|356.35|359.23|356.35|359.23|356.35|359.23|356.35|0
1648205920000|2022-03-25 10:58:40|359.39|356.51|359.23|356.35|359.39|356.51|359.07|356.19|0
1648205930000|2022-03-25 10:58:50|359.39|356.51|359.23|356.35|359.39|356.51|359.23|356.35|0
1648205940000|2022-03-25 10:59:00|359.15|356.27|359.15|356.27|359.31|356.43|359.15|356.27|0
1648205950000|2022-03-25 10:59:10|359.07|356.19|358.75|355.87|359.07|356.19|358.75|355.87|0
1648205960000|2022-03-25 10:59:20|358.59|355.71|358.59|355.71|358.59|355.71|358.59|355.71|0
1648205970000|2022-03-25 10:59:30|358.43|355.55|358.59|355.71|358.59|355.71|358.43|355.55|0
1648205980000|2022-03-25 10:59:40|358.83|355.95|358.75|355.87|358.83|355.95|358.59|355.71|0
1648205990000|2022-03-25 10:59:50|358.68|355.8|358.43|355.55|358.68|355.8|358.43|355.55|0
1648206000000|2022-03-25 11:00:00|358.52|355.64|358.91|356.03|358.91|356.03|358.52|355.64|0
1648206010000|2022-03-25 11:00:10|358.83|355.95|358.83|355.95|358.83|355.95|358.83|355.95|0
1648206020000|2022-03-25 11:00:20|358.99|356.11|358.91|356.03|359.07|356.19|358.91|356.03|0
1648206030000|2022-03-25 11:00:30|358.83|355.95|358.59|355.71|358.83|355.95|358.59|355.71|0
1648206040000|2022-03-25 11:00:40|358.75|355.87|358.75|355.87|358.75|355.87|358.75|355.87|0
1648206050000|2022-03-25 11:00:50|358.67|355.79|358.91|356.03|358.91|356.03|358.67|355.79|0
1648206060000|2022-03-25 11:01:00|359.07|356.19|359.07|356.19|359.07|356.19|358.99|356.11|0
1648206070000|2022-03-25 11:01:10|359.23|356.35|359.23|356.35|359.23|356.35|359.23|356.35|0
1648206090000|2022-03-25 11:01:30|359.38|356.5|359.38|356.5|359.54|356.66|359.38|356.5|0
1648206100000|2022-03-25 11:01:40|359.23|356.35|359.23|356.35|359.23|356.35|359.23|356.35|0
1648206110000|2022-03-25 11:01:50|359.38|356.5|359.54|356.66|359.54|356.66|359.38|356.5|0
1648206120000|2022-03-25 11:02:00|359.38|356.5|359.47|356.59|359.47|356.59|359.38|356.5|0
1648206130000|2022-03-25 11:02:10|359.54|356.66|359.38|356.5|359.54|356.66|359.38|356.5|0
1648206140000|2022-03-25 11:02:20|359.54|356.66|359.38|356.5|359.54|356.66|359.38|356.5|0
1648206150000|2022-03-25 11:02:30|359.23|356.35|359.31|356.43|359.31|356.43|359.23|356.35|0
1648206160000|2022-03-25 11:02:40|359.23|356.35|359.23|356.35|359.23|356.35|359.23|356.35|0
1648206170000|2022-03-25 11:02:50|359.15|356.27|359.15|356.27|359.15|356.27|359.15|356.27|0
1648206180000|2022-03-25 11:03:00|359.22|356.34|359.07|356.19|359.22|356.34|359.07|356.19|0
1648206190000|2022-03-25 11:03:10|358.99|356.11|359.07|356.19|359.07|356.19|358.99|356.11|0
1648206200000|2022-03-25 11:03:20|359.31|356.43|359.31|356.43|359.31|356.43|359.31|356.43|0
1648206210000|2022-03-25 11:03:30|359.22|356.34|359.22|356.34|359.31|356.43|359.22|356.34|0
1648206220000|2022-03-25 11:03:40|359.31|356.43|359.22|356.34|359.31|356.43|359.22|356.34|0
1648206230000|2022-03-25 11:03:50|359.15|356.27|359.38|356.5|359.38|356.5|359.15|356.27|0
1648206240000|2022-03-25 11:04:00|359.07|356.19|359.22|356.34|359.22|356.34|359.07|356.19|0
1648206260000|2022-03-25 11:04:20|359.38|356.5|359.31|356.43|359.38|356.5|359.31|356.43|0
1648206270000|2022-03-25 11:04:30|359.38|356.5|359.38|356.5|359.38|356.5|359.38|356.5|0
1648206280000|2022-03-25 11:04:40|359.22|356.34|359.54|356.66|359.54|356.66|359.22|356.34|0
1648206300000|2022-03-25 11:05:00|359.38|356.5|359.31|356.43|359.38|356.5|359.22|356.34|0
1648206310000|2022-03-25 11:05:10|359.38|356.5|359.38|356.5|359.38|356.5|359.38|356.5|0
1648206330000|2022-03-25 11:05:30|359.31|356.43|359.38|356.5|359.38|356.5|359.31|356.43|0
1648206340000|2022-03-25 11:05:40|359.22|356.34|359.31|356.43|359.31|356.43|359.22|356.34|0
1648206350000|2022-03-25 11:05:50|359.38|356.5|359.38|356.5|359.38|356.5|359.38|356.5|0
1648206360000|2022-03-25 11:06:00|359.54|356.66|359.54|356.66|359.54|356.66|359.54|356.66|0
1648206390000|2022-03-25 11:06:30|359.62|356.74|359.7|356.82|359.7|356.82|359.62|356.74|0
1648206400000|2022-03-25 11:06:40|359.86|356.98|359.86|356.98|359.86|356.98|359.86|356.98|0
1648206410000|2022-03-25 11:06:50|359.94|357.06|359.86|356.98|359.94|357.06|359.86|356.98|0
1648206420000|2022-03-25 11:07:00|359.94|357.06|359.86|356.98|359.94|357.06|359.86|356.98|0
1648206430000|2022-03-25 11:07:10|359.7|356.82|359.7|356.82|359.7|356.82|359.7|356.82|0
1648206440000|2022-03-25 11:07:20|359.78|356.9|359.86|356.98|359.86|356.98|359.78|356.9|0
1648206460000|2022-03-25 11:07:40|359.54|356.66|359.54|356.66|359.54|356.66|359.54|356.66|0
1648206470000|2022-03-25 11:07:50|359.7|356.82|359.7|356.82|359.7|356.82|359.7|356.82|0
1648206480000|2022-03-25 11:08:00|359.54|356.66|359.54|356.66|359.54|356.66|359.54|356.66|0
1648206490000|2022-03-25 11:08:10|359.38|356.5|359.38|356.5|359.38|356.5|359.38|356.5|0
1648206500000|2022-03-25 11:08:20|359.22|356.34|358.75|355.87|359.22|356.34|358.59|355.71|0
1648206510000|2022-03-25 11:08:30|358.59|355.71|358.59|355.71|358.59|355.71|358.59|355.71|0
1648206520000|2022-03-25 11:08:40|358.03|355.15|358.03|355.15|358.03|355.15|358.03|355.15|0
1648206530000|2022-03-25 11:08:50|358.12|355.24|358.03|355.15|358.28|355.4|358.03|355.15|0
1648206540000|2022-03-25 11:09:00|358.19|355.31|358.19|355.31|358.19|355.31|358.19|355.31|0
1648206550000|2022-03-25 11:09:10|358.35|355.47|358.51|355.63|358.51|355.63|358.35|355.47|0
1648206560000|2022-03-25 11:09:20|358.35|355.47|359.06|356.18|359.06|356.18|358.35|355.47|0
1648206580000|2022-03-25 11:09:40|359.22|356.34|359.22|356.34|359.3|356.42|359.22|356.34|0
1648206590000|2022-03-25 11:09:50|358.04|355.16|357.88|355|358.04|355.16|357.88|355|0
1648206600000|2022-03-25 11:10:00|357.72|354.84|357.56|354.68|357.72|354.84|357.56|354.68|0
1648206610000|2022-03-25 11:10:10|357.72|354.84|357.88|355|357.88|355|357.72|354.84|0
1648206620000|2022-03-25 11:10:20|357.65|354.77|357.8|354.92|357.8|354.92|357.65|354.77|0
1648206630000|2022-03-25 11:10:30|357.88|355|357.8|354.92|357.88|355|357.8|354.92|0
1648206640000|2022-03-25 11:10:40|357.72|354.84|357.72|354.84|357.72|354.84|357.56|354.68|0
1648206650000|2022-03-25 11:10:50|357.88|355|357.72|354.84|357.88|355|357.56|354.68|0
1648206660000|2022-03-25 11:11:00|357.88|355|357.88|355|357.88|355|357.88|355|0
1648206670000|2022-03-25 11:11:10|358.04|355.16|358.04|355.16|358.04|355.16|358.04|355.16|0
1648206680000|2022-03-25 11:11:20|357.96|355.08|357.72|354.84|357.96|355.08|357.72|354.84|0
1648206690000|2022-03-25 11:11:30|357.56|354.68|357.56|354.68|357.56|354.68|357.56|354.68|0
1648206700000|2022-03-25 11:11:40|357.49|354.61|357.56|354.68|357.72|354.84|357.49|354.61|0
1648206710000|2022-03-25 11:11:50|357.64|354.76|357.64|354.76|357.64|354.76|357.64|354.76|0
1648206720000|2022-03-25 11:12:00|357.56|354.68|357.09|354.21|357.56|354.68|357.09|354.21|0
1648206730000|2022-03-25 11:12:10|357.25|354.37|357.72|354.84|357.72|354.84|357.25|354.37|0
1648206740000|2022-03-25 11:12:20|357.88|355|358.2|355.32|358.2|355.32|357.88|355|0
1648206750000|2022-03-25 11:12:30|358.04|355.16|358.12|355.24|358.12|355.24|358.04|355.16|0
1648206760000|2022-03-25 11:12:40|358.04|355.16|358.12|355.24|358.12|355.24|358.04|355.16|0
1648206770000|2022-03-25 11:12:50|358.2|355.32|358.35|355.47|358.35|355.47|358.2|355.32|0
1648206780000|2022-03-25 11:13:00|358.51|355.63|358.67|355.79|358.67|355.79|358.51|355.63|0
1648206790000|2022-03-25 11:13:10|358.83|355.95|358.83|355.95|358.83|355.95|358.83|355.95|0
1648206810000|2022-03-25 11:13:30|358.99|356.11|358.99|356.11|358.99|356.11|358.99|356.11|0
1648206820000|2022-03-25 11:13:40|358.91|356.03|358.75|355.87|358.91|356.03|358.75|355.87|0
1648206830000|2022-03-25 11:13:50|358.99|356.11|358.99|356.11|358.99|356.11|358.99|356.11|0
1648206840000|2022-03-25 11:14:00|359.15|356.27|359.15|356.27|359.15|356.27|359.15|356.27|0
1648206850000|2022-03-25 11:14:10|358.99|356.11|358.99|356.11|358.99|356.11|358.83|355.95|0
1648206860000|2022-03-25 11:14:20|358.83|355.95|358.99|356.11|358.99|356.11|358.83|355.95|0
1648206870000|2022-03-25 11:14:30|359.15|356.27|359.15|356.27|359.15|356.27|359.15|356.27|0
1648206890000|2022-03-25 11:14:50|359.31|356.43|359.31|356.43|359.31|356.43|359.31|356.43|0
1648206910000|2022-03-25 11:15:10|359.78|356.9|359.78|356.9|359.78|356.9|359.78|356.9|0
1648206920000|2022-03-25 11:15:20|359.87|356.99|359.94|357.06|359.94|357.06|359.87|356.99|0
1648206930000|2022-03-25 11:15:30|360.03|357.15|359.94|357.06|360.03|357.15|359.94|357.06|0
1648206940000|2022-03-25 11:15:40|359.78|356.9|360.03|357.15|360.03|357.15|359.78|356.9|0
1648206950000|2022-03-25 11:15:50|359.94|357.06|360.03|357.15|360.03|357.15|359.94|357.06|0
1648206960000|2022-03-25 11:16:00|359.94|357.06|359.62|356.74|359.94|357.06|359.62|356.74|0
1648206970000|2022-03-25 11:16:10|359.55|356.67|359.31|356.43|359.55|356.67|359.31|356.43|0
1648206980000|2022-03-25 11:16:20|358.99|356.11|358.99|356.11|358.99|356.11|358.99|356.11|0
1648206990000|2022-03-25 11:16:30|359.15|356.27|358.99|356.11|359.23|356.35|358.99|356.11|0
1648207000000|2022-03-25 11:16:40|358.91|356.03|358.83|355.95|358.99|356.11|358.83|355.95|0
1648207010000|2022-03-25 11:16:50|358.67|355.79|358.67|355.79|358.67|355.79|358.67|355.79|0
1648207020000|2022-03-25 11:17:00|358.59|355.71|358.67|355.79|358.67|355.79|358.59|355.71|0
1648207030000|2022-03-25 11:17:10|358.83|355.95|358.83|355.95|358.83|355.95|358.83|355.95|0
1648207040000|2022-03-25 11:17:20|358.51|355.63|358.51|355.63|358.51|355.63|358.51|355.63|0
1648207050000|2022-03-25 11:17:30|358.67|355.79|358.67|355.79|358.67|355.79|358.67|355.79|0
1648207060000|2022-03-25 11:17:40|358.51|355.63|358.51|355.63|358.51|355.63|358.51|355.63|0
1648207070000|2022-03-25 11:17:50|358.35|355.47|358.35|355.47|358.35|355.47|358.35|355.47|0
1648207080000|2022-03-25 11:18:00|358.28|355.4|358.04|355.16|358.28|355.4|358.04|355.16|0
1648207090000|2022-03-25 11:18:10|357.88|355|358.35|355.47|358.35|355.47|357.88|355|0
1648207100000|2022-03-25 11:18:20|358.51|355.63|358.59|355.71|358.59|355.71|358.51|355.63|0
1648207110000|2022-03-25 11:18:30|358.67|355.79|358.51|355.63|358.67|355.79|358.51|355.63|0
1648207120000|2022-03-25 11:18:40|358.35|355.47|358.35|355.47|358.35|355.47|358.35|355.47|0
1648207130000|2022-03-25 11:18:50|358.75|355.87|358.51|355.63|358.99|356.11|358.51|355.63|0
1648207140000|2022-03-25 11:19:00|358.35|355.47|358.51|355.63|358.51|355.63|358.35|355.47|0
1648207150000|2022-03-25 11:19:10|358.67|355.79|358.59|355.71|358.67|355.79|358.59|355.71|0
1648207160000|2022-03-25 11:19:20|358.51|355.63|358.51|355.63|358.51|355.63|358.51|355.63|0
1648207170000|2022-03-25 11:19:30|358.43|355.55|358.43|355.55|358.43|355.55|358.43|355.55|0
1648207180000|2022-03-25 11:19:40|358.51|355.63|358.51|355.63|358.51|355.63|358.51|355.63|0
1648207190000|2022-03-25 11:19:50|358.35|355.47|358.67|355.79|358.67|355.79|358.35|355.47|0
1648207200000|2022-03-25 11:20:00|358.75|355.87|358.67|355.79|358.83|355.95|358.67|355.79|0
1648207210000|2022-03-25 11:20:10|358.28|355.4|358.35|355.47|358.51|355.63|358.28|355.4|0
1648207220000|2022-03-25 11:20:20|358.28|355.4|358.03|355.15|358.28|355.4|358.03|355.15|0
1648207230000|2022-03-25 11:20:30|358.19|355.31|358.03|355.15|358.19|355.31|357.88|355|0
1648207240000|2022-03-25 11:20:40|357.88|355|357.88|355|357.88|355|357.88|355|0
1648207250000|2022-03-25 11:20:50|357.8|354.92|357.56|354.68|357.8|354.92|357.56|354.68|0
1648207260000|2022-03-25 11:21:00|357.8|354.92|357.8|354.92|357.8|354.92|357.72|354.84|0
1648207270000|2022-03-25 11:21:10|357.88|355|357.8|354.92|358.03|355.15|357.8|354.92|0
1648207280000|2022-03-25 11:21:20|357.88|355|357.88|355|357.96|355.08|357.88|355|0
1648207300000|2022-03-25 11:21:40|357.72|354.84|357.72|354.84|357.72|354.84|357.72|354.84|0
1648207310000|2022-03-25 11:21:50|357.64|354.76|357.72|354.84|357.72|354.84|357.64|354.76|0
1648207320000|2022-03-25 11:22:00|357.56|354.68|357.56|354.68|357.56|354.68|357.56|354.68|0
1648207330000|2022-03-25 11:22:10|357.4|354.52|357.56|354.68|357.72|354.84|357.4|354.52|0
1648207340000|2022-03-25 11:22:20|357.4|354.52|357.4|354.52|357.4|354.52|357.4|354.52|0
1648207350000|2022-03-25 11:22:30|357.48|354.6|357.24|354.36|357.48|354.6|357.24|354.36|0
1648207360000|2022-03-25 11:22:40|357.16|354.28|357.24|354.36|357.24|354.36|357.08|354.2|0
1648207370000|2022-03-25 11:22:50|357.16|354.28|357.24|354.36|357.24|354.36|357.16|354.28|0
1648207380000|2022-03-25 11:23:00|357.01|354.13|356.77|353.89|357.01|354.13|356.77|353.89|0
1648207400000|2022-03-25 11:23:20|356.85|353.97|356.45|353.57|356.85|353.97|356.29|353.41|0
1648207410000|2022-03-25 11:23:30|356.29|353.41|355.66|352.78|356.29|353.41|355.58|352.7|0
1648207420000|2022-03-25 11:23:40|355.74|352.86|356.45|353.57|356.45|353.57|355.74|352.86|0
1648207430000|2022-03-25 11:23:50|356.37|353.49|356.13|353.25|356.45|353.57|356.13|353.25|0
1648207440000|2022-03-25 11:24:00|356.29|353.41|356.29|353.41|356.29|353.41|356.29|353.41|0
1648207450000|2022-03-25 11:24:10|356.45|353.57|356.37|353.49|356.45|353.57|356.29|353.41|0
1648207460000|2022-03-25 11:24:20|356.45|353.57|356.45|353.57|356.45|353.57|356.37|353.49|0
1648207470000|2022-03-25 11:24:30|356.37|353.49|356.21|353.33|356.45|353.57|356.21|353.33|0
1648207480000|2022-03-25 11:24:40|356.29|353.41|355.97|353.09|356.29|353.41|355.9|353.02|0
1648207490000|2022-03-25 11:24:50|356.13|353.25|355.9|353.02|356.13|353.25|355.82|352.94|0
1648207500000|2022-03-25 11:25:00|355.97|353.09|355.9|353.02|355.97|353.09|355.82|352.94|0
1648207510000|2022-03-25 11:25:10|355.82|352.94|355.82|352.94|355.82|352.94|355.82|352.94|0
1648207520000|2022-03-25 11:25:20|355.74|352.86|355.97|353.09|355.97|353.09|355.74|352.86|0
1648207530000|2022-03-25 11:25:30|356.06|353.18|356.13|353.25|356.13|353.25|356.06|353.18|0
1648207540000|2022-03-25 11:25:40|356.29|353.41|355.9|353.02|356.29|353.41|355.9|353.02|0
1648207550000|2022-03-25 11:25:50|355.97|353.09|355.74|352.86|356.13|353.25|355.74|352.86|0
1648207560000|2022-03-25 11:26:00|355.82|352.94|355.97|353.09|355.97|353.09|355.82|352.94|0
1648207570000|2022-03-25 11:26:10|355.66|352.78|355.5|352.62|355.66|352.78|355.5|352.62|0
1648207580000|2022-03-25 11:26:20|355.58|352.7|355.34|352.46|355.66|352.78|355.34|352.46|0
1648207590000|2022-03-25 11:26:30|354.87|351.99|354.63|351.75|355.03|352.15|354.63|351.75|0
1648207600000|2022-03-25 11:26:40|354.71|351.83|354.87|351.99|354.87|351.99|354.71|351.83|0
1648207610000|2022-03-25 11:26:50|355.03|352.15|354.55|351.67|355.03|352.15|354.55|351.67|0
1648207620000|2022-03-25 11:27:00|354.71|351.83|355.03|352.15|355.03|352.15|354.71|351.83|0
1648207630000|2022-03-25 11:27:10|355.18|352.3|355.03|352.15|355.18|352.3|355.03|352.15|0
1648207640000|2022-03-25 11:27:20|355.18|352.3|355.18|352.3|355.18|352.3|355.11|352.23|0
1648207650000|2022-03-25 11:27:30|355.34|352.46|355.18|352.3|355.34|352.46|355.18|352.3|0
1648207660000|2022-03-25 11:27:40|355.02|352.14|355.02|352.14|355.02|352.14|355.02|352.14|0
1648207670000|2022-03-25 11:27:50|354.87|351.99|354.71|351.83|355.02|352.14|354.71|351.83|0
1648207680000|2022-03-25 11:28:00|354.55|351.67|354.48|351.6|354.55|351.67|354.48|351.6|0
1648207690000|2022-03-25 11:28:10|353.61|350.73|352.82|349.94|353.61|350.73|352.82|349.94|0
1648207700000|2022-03-25 11:28:20|352.66|349.78|352.66|349.78|352.66|349.78|352.66|349.78|0
1648207710000|2022-03-25 11:28:30|352.82|349.94|352.66|349.78|352.82|349.94|352.66|349.78|0
1648207720000|2022-03-25 11:28:40|352.59|349.71|352.66|349.78|352.66|349.78|352.59|349.71|0
1648207730000|2022-03-25 11:28:50|352.5|349.62|352.66|349.78|352.66|349.78|352.5|349.62|0
1648207740000|2022-03-25 11:29:00|352.5|349.62|352.03|349.15|352.5|349.62|352.03|349.15|0
1648207750000|2022-03-25 11:29:10|351.72|348.84|351.41|348.53|351.72|348.84|351.02|348.14|0
1648207760000|2022-03-25 11:29:20|351.25|348.37|351.41|348.53|351.41|348.53|351.25|348.37|0
1648207770000|2022-03-25 11:29:30|351.72|348.84|351.88|349|352.03|349.15|351.72|348.84|0
1648207780000|2022-03-25 11:29:40|351.72|348.84|351.88|349|351.88|349|351.56|348.68|0
1648207790000|2022-03-25 11:29:50|352.03|349.15|352.03|349.15|352.03|349.15|351.88|349|0
1648207800000|2022-03-25 11:30:00|352.19|349.31|352.27|349.39|352.27|349.39|352.03|349.15|0
1648207810000|2022-03-25 11:30:10|352.35|349.47|352.5|349.62|352.5|349.62|352.35|349.47|0
1648207820000|2022-03-25 11:30:20|352.35|349.47|352.35|349.47|352.5|349.62|352.35|349.47|0
1648207830000|2022-03-25 11:30:30|352.43|349.55|352.35|349.47|352.43|349.55|352.35|349.47|0
1648207840000|2022-03-25 11:30:40|352.5|349.62|352.5|349.62|352.5|349.62|352.5|349.62|0
1648207850000|2022-03-25 11:30:50|352.82|349.94|352.74|349.86|352.82|349.94|352.66|349.78|0
1648207860000|2022-03-25 11:31:00|352.82|349.94|352.82|349.94|352.82|349.94|352.82|349.94|0
1648207870000|2022-03-25 11:31:10|352.66|349.78|352.98|350.1|352.98|350.1|352.66|349.78|0
1648207880000|2022-03-25 11:31:20|352.82|349.94|352.98|350.1|352.98|350.1|352.82|349.94|0
1648207890000|2022-03-25 11:31:30|353.13|350.25|353.13|350.25|353.29|350.41|353.13|350.25|0
1648207900000|2022-03-25 11:31:40|353.29|350.41|353.13|350.25|353.29|350.41|353.13|350.25|0
1648207920000|2022-03-25 11:32:00|352.97|350.09|352.97|350.09|352.97|350.09|352.97|350.09|0
1648207930000|2022-03-25 11:32:10|353.13|350.25|353.13|350.25|353.13|350.25|353.13|350.25|0
1648207940000|2022-03-25 11:32:20|352.97|350.09|352.97|350.09|352.97|350.09|352.97|350.09|0
1648207950000|2022-03-25 11:32:30|353.13|350.25|353.13|350.25|353.29|350.41|353.13|350.25|0
1648207960000|2022-03-25 11:32:40|353.29|350.41|353.29|350.41|353.29|350.41|353.29|350.41|0
1648207970000|2022-03-25 11:32:50|352.97|350.09|353.13|350.25|353.13|350.25|352.97|350.09|0
1648207980000|2022-03-25 11:33:00|352.97|350.09|352.97|350.09|352.97|350.09|352.97|350.09|0
1648208000000|2022-03-25 11:33:20|353.13|350.25|352.97|350.09|353.13|350.25|352.97|350.09|0
1648208050000|2022-03-25 11:34:10|353.13|350.25|353.29|350.41|353.29|350.41|353.13|350.25|0
1648208060000|2022-03-25 11:34:20|353.13|350.25|353.29|350.41|353.29|350.41|352.97|350.09|0
1648208070000|2022-03-25 11:34:30|353.13|350.25|353.13|350.25|353.29|350.41|353.13|350.25|0
1648208080000|2022-03-25 11:34:40|352.97|350.09|352.97|350.09|352.97|350.09|352.97|350.09|0
1648208100000|2022-03-25 11:35:00|353.13|350.25|353.13|350.25|353.29|350.41|353.13|350.25|0
1648208120000|2022-03-25 11:35:20|353.21|350.33|353.13|350.25|353.21|350.33|353.13|350.25|0
1648208140000|2022-03-25 11:35:40|353.06|350.18|353.13|350.25|353.13|350.25|353.06|350.18|0
1648208150000|2022-03-25 11:35:50|352.97|350.09|352.97|350.09|352.97|350.09|352.97|350.09|0
1648208160000|2022-03-25 11:36:00|353.13|350.25|353.29|350.41|353.29|350.41|353.13|350.25|0
1648208170000|2022-03-25 11:36:10|353.13|350.25|353.13|350.25|353.13|350.25|353.13|350.25|0
1648208190000|2022-03-25 11:36:30|353.29|350.41|353.29|350.41|353.29|350.41|353.29|350.41|0
1648208210000|2022-03-25 11:36:50|353.13|350.25|353.21|350.33|353.21|350.33|353.13|350.25|0
1648208220000|2022-03-25 11:37:00|353.29|350.41|353.29|350.41|353.29|350.41|353.29|350.41|0
1648208230000|2022-03-25 11:37:10|353.44|350.56|353.44|350.56|353.44|350.56|353.44|350.56|0
1648208240000|2022-03-25 11:37:20|353.6|350.72|353.76|350.88|353.76|350.88|353.6|350.72|0
1648208250000|2022-03-25 11:37:30|353.6|350.72|353.6|350.72|353.6|350.72|353.6|350.72|0
1648208260000|2022-03-25 11:37:40|353.76|350.88|353.76|350.88|353.76|350.88|353.76|350.88|0
1648208270000|2022-03-25 11:37:50|353.92|351.04|353.76|350.88|353.92|351.04|353.76|350.88|0
1648208280000|2022-03-25 11:38:00|353.92|351.04|353.76|350.88|353.92|351.04|353.76|350.88|0
1648208290000|2022-03-25 11:38:10|353.92|351.04|353.92|351.04|353.92|351.04|353.76|350.88|0
1648208300000|2022-03-25 11:38:20|354.07|351.19|354.07|351.19|354.16|351.28|354.07|351.19|0
1648208310000|2022-03-25 11:38:30|354.23|351.35|354.16|351.28|354.23|351.35|354.07|351.19|0
1648208320000|2022-03-25 11:38:40|354.07|351.19|354.07|351.19|354.07|351.19|354.07|351.19|0
1648208330000|2022-03-25 11:38:50|354.16|351.28|354.16|351.28|354.16|351.28|354.16|351.28|0
1648208340000|2022-03-25 11:39:00|354.23|351.35|354.16|351.28|354.23|351.35|354.16|351.28|0
1648208350000|2022-03-25 11:39:10|354.07|351.19|354.07|351.19|354.07|351.19|353.92|351.04|0
1648208360000|2022-03-25 11:39:20|354.16|351.28|354.07|351.19|354.16|351.28|354.07|351.19|0
1648208370000|2022-03-25 11:39:30|354.23|351.35|354.16|351.28|354.23|351.35|354.16|351.28|0
1648208380000|2022-03-25 11:39:40|354.23|351.35|354.23|351.35|354.23|351.35|354.23|351.35|0
1648208400000|2022-03-25 11:40:00|354.39|351.51|354.39|351.51|354.39|351.51|354.39|351.51|0
1648208430000|2022-03-25 11:40:30|354.23|351.35|354.23|351.35|354.23|351.35|354.23|351.35|0
1648208440000|2022-03-25 11:40:40|354.07|351.19|354.07|351.19|354.16|351.28|354.07|351.19|0
1648208450000|2022-03-25 11:40:50|354|351.12|354.07|351.19|354.07|351.19|354|351.12|0
1648208460000|2022-03-25 11:41:00|354.23|351.35|354.23|351.35|354.23|351.35|354.23|351.35|0
1648208470000|2022-03-25 11:41:10|354.39|351.51|354.23|351.35|354.39|351.51|354.23|351.35|0
1648208490000|2022-03-25 11:41:30|354.39|351.51|354.39|351.51|354.39|351.51|354.39|351.51|0
1648208500000|2022-03-25 11:41:40|354.23|351.35|354.23|351.35|354.23|351.35|354.23|351.35|0
1648208510000|2022-03-25 11:41:50|354.15|351.27|354.23|351.35|354.23|351.35|354.15|351.27|0
1648208520000|2022-03-25 11:42:00|354.15|351.27|354.07|351.19|354.15|351.27|354.07|351.19|0
1648208530000|2022-03-25 11:42:10|354.23|351.35|354.23|351.35|354.23|351.35|354.23|351.35|0
1648208540000|2022-03-25 11:42:20|354.15|351.27|353.92|351.04|354.23|351.35|353.92|351.04|0
1648208550000|2022-03-25 11:42:30|353.76|350.88|353.76|350.88|353.76|350.88|353.76|350.88|0
1648208560000|2022-03-25 11:42:40|353.92|351.04|353.91|351.03|353.92|351.04|353.91|351.03|0
1648208570000|2022-03-25 11:42:50|353.84|350.96|353.91|351.03|353.91|351.03|353.84|350.96|0
1648208580000|2022-03-25 11:43:00|353.76|350.88|353.84|350.96|353.91|351.03|353.76|350.88|0
1648208590000|2022-03-25 11:43:10|353.91|351.03|353.91|351.03|353.91|351.03|353.91|351.03|0
1648208600000|2022-03-25 11:43:20|354.07|351.19|353.91|351.03|354.07|351.19|353.91|351.03|0
1648208610000|2022-03-25 11:43:30|353.84|350.96|353.76|350.88|353.84|350.96|353.76|350.88|0
1648208620000|2022-03-25 11:43:40|353.91|351.03|353.91|351.03|353.91|351.03|353.91|351.03|0
1648208630000|2022-03-25 11:43:50|353.76|350.88|353.76|350.88|353.76|350.88|353.76|350.88|0
1648208650000|2022-03-25 11:44:10|353.91|351.03|353.91|351.03|353.91|351.03|353.91|351.03|0
1648208660000|2022-03-25 11:44:20|353.76|350.88|353.6|350.72|353.76|350.88|353.6|350.72|0
1648208670000|2022-03-25 11:44:30|353.76|350.88|353.76|350.88|353.76|350.88|353.76|350.88|0
1648208680000|2022-03-25 11:44:40|353.6|350.72|353.68|350.8|353.68|350.8|353.6|350.72|0
1648208690000|2022-03-25 11:44:50|353.6|350.72|353.6|350.72|353.6|350.72|353.6|350.72|0
1648208720000|2022-03-25 11:45:20|353.44|350.56|353.6|350.72|353.6|350.72|353.44|350.56|0
1648208730000|2022-03-25 11:45:30|353.44|350.56|353.6|350.72|353.6|350.72|353.44|350.56|0
1648208740000|2022-03-25 11:45:40|353.44|350.56|353.44|350.56|353.6|350.72|353.44|350.56|0
1648208790000|2022-03-25 11:46:30|353.6|350.72|353.6|350.72|353.6|350.72|353.6|350.72|0
1648208810000|2022-03-25 11:46:50|353.76|350.88|353.76|350.88|353.76|350.88|353.76|350.88|0
1648208820000|2022-03-25 11:47:00|353.68|350.8|353.76|350.88|353.76|350.88|353.6|350.72|0
1648208830000|2022-03-25 11:47:10|353.68|350.8|353.6|350.72|353.68|350.8|353.6|350.72|0
1648208840000|2022-03-25 11:47:20|353.68|350.8|353.6|350.72|353.68|350.8|353.52|350.64|0
1648208850000|2022-03-25 11:47:30|353.52|350.64|353.6|350.72|353.6|350.72|353.44|350.56|0
1648208860000|2022-03-25 11:47:40|353.52|350.64|353.44|350.56|353.52|350.64|353.44|350.56|0
1648208870000|2022-03-25 11:47:50|353.28|350.4|353.28|350.4|353.28|350.4|353.28|350.4|0
1648208880000|2022-03-25 11:48:00|353.36|350.48|353.28|350.4|353.44|350.56|353.28|350.4|0
1648208910000|2022-03-25 11:48:30|353.13|350.25|352.97|350.09|353.13|350.25|352.97|350.09|0
1648208920000|2022-03-25 11:48:40|352.81|349.93|352.81|349.93|352.81|349.93|352.81|349.93|0
1648208930000|2022-03-25 11:48:50|352.65|349.77|352.81|349.93|352.81|349.93|352.65|349.77|0
1648208940000|2022-03-25 11:49:00|352.97|350.09|352.97|350.09|352.97|350.09|352.97|350.09|0
1648208950000|2022-03-25 11:49:10|353.13|350.25|353.28|350.4|353.28|350.4|353.13|350.25|0
1648208960000|2022-03-25 11:49:20|353.13|350.25|353.13|350.25|353.13|350.25|353.13|350.25|0
1648208990000|2022-03-25 11:49:50|353.28|350.4|353.28|350.4|353.28|350.4|353.28|350.4|0
1648209000000|2022-03-25 11:50:00|353.21|350.33|353.21|350.33|353.28|350.4|353.21|350.33|0
1648209010000|2022-03-25 11:50:10|353.28|350.4|353.28|350.4|353.28|350.4|353.28|350.4|0
1648209040000|2022-03-25 11:50:40|353.12|350.24|353.12|350.24|353.12|350.24|353.12|350.24|0
1648209070000|2022-03-25 11:51:10|353.21|350.33|353.21|350.33|353.21|350.33|353.21|350.33|0
1648209080000|2022-03-25 11:51:20|352.81|349.93|352.97|350.09|352.97|350.09|352.81|349.93|0
1648209090000|2022-03-25 11:51:30|352.81|349.93|353.12|350.24|353.12|350.24|352.81|349.93|0
1648209100000|2022-03-25 11:51:40|353.05|350.17|353.12|350.24|353.12|350.24|353.05|350.17|0
1648209150000|2022-03-25 11:52:30|352.97|350.09|353.12|350.24|353.12|350.24|352.97|350.09|0
1648209170000|2022-03-25 11:52:50|353.05|350.17|352.97|350.09|353.12|350.24|352.97|350.09|0
1648209180000|2022-03-25 11:53:00|353.05|350.17|352.65|349.77|353.05|350.17|352.65|349.77|0
1648209190000|2022-03-25 11:53:10|352.81|349.93|352.65|349.77|352.81|349.93|352.65|349.77|0
1648209200000|2022-03-25 11:53:20|352.73|349.85|352.73|349.85|352.73|349.85|352.73|349.85|0
1648209210000|2022-03-25 11:53:30|352.81|349.93|352.81|349.93|352.81|349.93|352.81|349.93|0
1648209220000|2022-03-25 11:53:40|352.65|349.77|352.65|349.77|352.65|349.77|352.65|349.77|0
1648209250000|2022-03-25 11:54:10|352.34|349.46|351.15|348.27|352.34|349.46|351.15|348.27|0
1648209260000|2022-03-25 11:54:20|352.57|349.69|352.57|349.69|352.73|349.85|352.57|349.69|0
1648209270000|2022-03-25 11:54:30|352.73|349.85|352.73|349.85|352.73|349.85|352.73|349.85|0
1648209290000|2022-03-25 11:54:50|352.57|349.69|352.57|349.69|352.57|349.69|352.57|349.69|0
1648209310000|2022-03-25 11:55:10|352.42|349.54|352.42|349.54|352.42|349.54|352.42|349.54|0
1648209330000|2022-03-25 11:55:30|352.26|349.38|352.1|349.22|352.26|349.38|352.1|349.22|0
1648209340000|2022-03-25 11:55:40|352.42|349.54|352.26|349.38|352.42|349.54|352.26|349.38|0
1648209350000|2022-03-25 11:55:50|352.1|349.22|352.1|349.22|352.1|349.22|352.1|349.22|0
1648209360000|2022-03-25 11:56:00|352.18|349.3|352.26|349.38|352.26|349.38|352.1|349.22|0
1648209370000|2022-03-25 11:56:10|351.79|348.91|351.63|348.75|351.79|348.91|351.63|348.75|0
1648209380000|2022-03-25 11:56:20|351.79|348.91|351.79|348.91|351.79|348.91|351.79|348.91|0
1648209400000|2022-03-25 11:56:40|351.63|348.75|351.63|348.75|351.63|348.75|351.63|348.75|0
1648209410000|2022-03-25 11:56:50|351.79|348.91|351.95|349.07|352.1|349.22|351.79|348.91|0
1648209420000|2022-03-25 11:57:00|352.1|349.22|352.42|349.54|352.42|349.54|352.1|349.22|0
1648209440000|2022-03-25 11:57:20|352.57|349.69|352.42|349.54|352.57|349.69|352.42|349.54|0
1648209460000|2022-03-25 11:57:40|352.57|349.69|352.57|349.69|352.57|349.69|352.57|349.69|0
1648209470000|2022-03-25 11:57:50|352.73|349.85|352.73|349.85|352.73|349.85|352.73|349.85|0
1648209480000|2022-03-25 11:58:00|352.81|349.93|352.89|350.01|352.89|350.01|352.73|349.85|0
1648209490000|2022-03-25 11:58:10|353.04|350.16|352.89|350.01|353.04|350.16|352.89|350.01|0
1648209500000|2022-03-25 11:58:20|353.04|350.16|353.04|350.16|353.04|350.16|353.04|350.16|0
1648209510000|2022-03-25 11:58:30|352.89|350.01|352.89|350.01|352.89|350.01|352.89|350.01|0
1648209530000|2022-03-25 11:58:50|353.04|350.16|353.04|350.16|353.04|350.16|353.04|350.16|0
1648209540000|2022-03-25 11:59:00|353.2|350.32|353.36|350.48|353.36|350.48|353.2|350.32|0
1648209550000|2022-03-25 11:59:10|353.2|350.32|352.89|350.01|353.2|350.32|352.89|350.01|0
1648209570000|2022-03-25 11:59:30|353.04|350.16|353.2|350.32|353.2|350.32|353.04|350.16|0
1648209580000|2022-03-25 11:59:40|353.04|350.16|352.89|350.01|353.04|350.16|352.89|350.01|0
1648209590000|2022-03-25 11:59:50|352.73|349.85|352.73|349.85|352.73|349.85|352.73|349.85|0
1648209600000|2022-03-25 12:00:00|353.04|350.16|353.2|350.32|353.2|350.32|353.04|350.16|0
1648209610000|2022-03-25 12:00:10|353.04|350.16|353.04|350.16|353.2|350.32|353.04|350.16|0
1648209620000|2022-03-25 12:00:20|353.13|350.25|353.04|350.16|353.2|350.32|353.04|350.16|0
1648209630000|2022-03-25 12:00:30|352.89|350.01|352.89|350.01|352.89|350.01|352.89|350.01|0
1648209650000|2022-03-25 12:00:50|353.04|350.16|353.04|350.16|353.04|350.16|353.04|350.16|0
1648209660000|2022-03-25 12:01:00|353.2|350.32|353.36|350.48|353.36|350.48|353.2|350.32|0
1648209670000|2022-03-25 12:01:10|353.28|350.4|353.36|350.48|353.36|350.48|353.28|350.4|0
1648209690000|2022-03-25 12:01:30|353.51|350.63|353.67|350.79|353.67|350.79|353.51|350.63|0
1648209700000|2022-03-25 12:01:40|353.6|350.72|353.36|350.48|353.6|350.72|353.36|350.48|0
1648209710000|2022-03-25 12:01:50|353.2|350.32|353.2|350.32|353.2|350.32|353.2|350.32|0
1648209740000|2022-03-25 12:02:20|353.04|350.16|353.04|350.16|353.2|350.32|353.04|350.16|0
1648209750000|2022-03-25 12:02:30|353.2|350.32|353.2|350.32|353.2|350.32|353.2|350.32|0
1648209780000|2022-03-25 12:03:00|353.12|350.24|353.2|350.32|353.2|350.32|353.12|350.24|0
1648209810000|2022-03-25 12:03:30|353.04|350.16|353.04|350.16|353.04|350.16|353.04|350.16|0
1648209830000|2022-03-25 12:03:50|353.2|350.32|353.2|350.32|353.2|350.32|353.2|350.32|0
1648209840000|2022-03-25 12:04:00|353.04|350.16|353.04|350.16|353.12|350.24|353.04|350.16|0
1648209850000|2022-03-25 12:04:10|353.12|350.24|353.04|350.16|353.12|350.24|353.04|350.16|0
1648209860000|2022-03-25 12:04:20|352.88|350|353.04|350.16|353.04|350.16|352.88|350|0
1648209880000|2022-03-25 12:04:40|353.2|350.32|353.36|350.48|353.36|350.48|353.2|350.32|0
1648209900000|2022-03-25 12:05:00|353.51|350.63|353.2|350.32|353.51|350.63|353.2|350.32|0
1648209910000|2022-03-25 12:05:10|353.04|350.16|353.04|350.16|353.04|350.16|353.04|350.16|0
1648209930000|2022-03-25 12:05:30|353.12|350.24|353.04|350.16|353.2|350.32|353.04|350.16|0
1648209940000|2022-03-25 12:05:40|353.2|350.32|352.88|350|353.2|350.32|352.88|350|0
1648209950000|2022-03-25 12:05:50|353.04|350.16|353.04|350.16|353.04|350.16|353.04|350.16|0
1648209960000|2022-03-25 12:06:00|352.88|350|353.2|350.32|353.2|350.32|352.88|350|0
1648209970000|2022-03-25 12:06:10|353.36|350.48|353.36|350.48|353.36|350.48|353.28|350.4|0
1648209980000|2022-03-25 12:06:20|353.2|350.32|353.2|350.32|353.2|350.32|353.2|350.32|0
1648209990000|2022-03-25 12:06:30|353.36|350.48|353.36|350.48|353.36|350.48|353.36|350.48|0
1648210000000|2022-03-25 12:06:40|353.2|350.32|353.2|350.32|353.2|350.32|353.2|350.32|0
1648210010000|2022-03-25 12:06:50|353.12|350.24|353.2|350.32|353.2|350.32|353.12|350.24|0
1648210020000|2022-03-25 12:07:00|353.12|350.24|353.04|350.16|353.12|350.24|353.04|350.16|0
1648210030000|2022-03-25 12:07:10|353.12|350.24|353.04|350.16|353.12|350.24|353.04|350.16|0
1648210040000|2022-03-25 12:07:20|352.88|350|352.88|350|352.88|350|352.88|350|0
1648210060000|2022-03-25 12:07:40|352.73|349.85|352.73|349.85|352.73|349.85|352.73|349.85|0
1648210080000|2022-03-25 12:08:00|352.88|350|352.88|350|352.88|350|352.88|350|0
1648210090000|2022-03-25 12:08:10|352.81|349.93|352.88|350|352.88|350|352.81|349.93|0
1648210100000|2022-03-25 12:08:20|352.65|349.77|352.49|349.61|352.65|349.77|352.49|349.61|0
1648210110000|2022-03-25 12:08:30|352.57|349.69|352.73|349.85|352.73|349.85|352.57|349.69|0
1648210120000|2022-03-25 12:08:40|352.88|350|352.88|350|352.88|350|352.88|350|0
1648210130000|2022-03-25 12:08:50|353.04|350.16|352.57|349.69|353.04|350.16|352.57|349.69|0
1648210140000|2022-03-25 12:09:00|353.2|350.32|353.35|350.47|353.35|350.47|353.2|350.32|0
1648210150000|2022-03-25 12:09:10|353.2|350.32|353.2|350.32|353.2|350.32|353.2|350.32|0
1648210160000|2022-03-25 12:09:20|353.35|350.47|353.2|350.32|353.35|350.47|353.2|350.32|0
1648210180000|2022-03-25 12:09:40|353.35|350.47|353.35|350.47|353.35|350.47|353.35|350.47|0
1648210190000|2022-03-25 12:09:50|353.2|350.32|353.2|350.32|353.2|350.32|353.04|350.16|0
1648210200000|2022-03-25 12:10:00|353.04|350.16|353.2|350.32|353.2|350.32|353.04|350.16|0
1648210220000|2022-03-25 12:10:20|353.12|350.24|353.12|350.24|353.12|350.24|353.12|350.24|0
1648210230000|2022-03-25 12:10:30|353.04|350.16|353.12|350.24|353.12|350.24|353.04|350.16|0
1648210240000|2022-03-25 12:10:40|353.2|350.32|353.2|350.32|353.2|350.32|353.2|350.32|0
1648210250000|2022-03-25 12:10:50|353.28|350.4|353.2|350.32|353.28|350.4|353.2|350.32|0
1648210260000|2022-03-25 12:11:00|353.12|350.24|353.12|350.24|353.12|350.24|353.12|350.24|0
1648210270000|2022-03-25 12:11:10|353.2|350.32|353.2|350.32|353.2|350.32|353.04|350.16|0
1648210290000|2022-03-25 12:11:30|353.04|350.16|353.43|350.55|353.43|350.55|353.04|350.16|0
1648210300000|2022-03-25 12:11:40|353.35|350.47|353.83|350.95|353.83|350.95|353.35|350.47|0
1648210310000|2022-03-25 12:11:50|353.51|350.63|353.67|350.79|353.67|350.79|353.51|350.63|0
1648210320000|2022-03-25 12:12:00|353.59|350.71|353.51|350.63|353.59|350.71|353.51|350.63|0
1648210330000|2022-03-25 12:12:10|353.43|350.55|353.51|350.63|353.51|350.63|353.43|350.55|0
1648210340000|2022-03-25 12:12:20|353.67|350.79|353.51|350.63|353.67|350.79|353.51|350.63|0
1648210350000|2022-03-25 12:12:30|353.59|350.71|353.67|350.79|353.67|350.79|353.59|350.71|0
1648210370000|2022-03-25 12:12:50|353.75|350.87|353.75|350.87|353.75|350.87|353.75|350.87|0
1648210380000|2022-03-25 12:13:00|353.67|350.79|353.67|350.79|353.67|350.79|353.67|350.79|0
1648210390000|2022-03-25 12:13:10|353.82|350.94|353.82|350.94|353.82|350.94|353.67|350.79|0
1648210400000|2022-03-25 12:13:20|353.98|351.1|353.67|350.79|353.98|351.1|353.67|350.79|0
1648210410000|2022-03-25 12:13:30|353.82|350.94|353.82|350.94|353.82|350.94|353.82|350.94|0
1648210440000|2022-03-25 12:14:00|353.98|351.1|353.98|351.1|353.98|351.1|353.98|351.1|0
1648210450000|2022-03-25 12:14:10|353.82|350.94|353.67|350.79|353.82|350.94|353.67|350.79|0
1648210460000|2022-03-25 12:14:20|353.19|350.31|353.04|350.16|353.19|350.31|353.04|350.16|0
1648210470000|2022-03-25 12:14:30|353.19|350.31|353.04|350.16|353.35|350.47|353.04|350.16|0
1648210480000|2022-03-25 12:14:40|352.88|350|353.04|350.16|353.04|350.16|352.88|350|0
1648210500000|2022-03-25 12:15:00|353.19|350.31|353.04|350.16|353.19|350.31|353.04|350.16|0
1648210510000|2022-03-25 12:15:10|353.19|350.31|353.35|350.47|353.35|350.47|353.19|350.31|0
1648210520000|2022-03-25 12:15:20|353.19|350.31|353.19|350.31|353.19|350.31|353.12|350.24|0
1648210530000|2022-03-25 12:15:30|353.04|350.16|353.19|350.31|353.19|350.31|353.04|350.16|0
1648210550000|2022-03-25 12:15:50|353.12|350.24|353.19|350.31|353.19|350.31|353.12|350.24|0
1648210560000|2022-03-25 12:16:00|353.04|350.16|352.88|350|353.04|350.16|352.88|350|0
1648210570000|2022-03-25 12:16:10|353.04|350.16|353.04|350.16|353.04|350.16|353.04|350.16|0
1648210580000|2022-03-25 12:16:20|353.19|350.31|353.35|350.47|353.35|350.47|353.19|350.31|0
1648210590000|2022-03-25 12:16:30|353.43|350.55|353.51|350.63|353.51|350.63|353.43|350.55|0
1648210600000|2022-03-25 12:16:40|353.35|350.47|353.51|350.63|353.51|350.63|353.35|350.47|0
1648210610000|2022-03-25 12:16:50|353.67|350.79|353.67|350.79|353.67|350.79|353.67|350.79|0
1648210620000|2022-03-25 12:17:00|353.75|350.87|353.75|350.87|353.75|350.87|353.75|350.87|0
1648210630000|2022-03-25 12:17:10|353.67|350.79|353.59|350.71|353.67|350.79|353.59|350.71|0
1648210640000|2022-03-25 12:17:20|353.67|350.79|353.35|350.47|353.67|350.79|353.35|350.47|0
1648210650000|2022-03-25 12:17:30|353.19|350.31|353.19|350.31|353.35|350.47|353.19|350.31|0
1648210670000|2022-03-25 12:17:50|353.35|350.47|353.35|350.47|353.35|350.47|353.35|350.47|0
1648210680000|2022-03-25 12:18:00|353.43|350.55|353.67|350.79|353.67|350.79|353.43|350.55|0
1648210690000|2022-03-25 12:18:10|353.66|350.78|353.66|350.78|353.66|350.78|353.66|350.78|0
1648210700000|2022-03-25 12:18:20|353.51|350.63|353.51|350.63|353.51|350.63|353.51|350.63|0
1648210710000|2022-03-25 12:18:30|353.43|350.55|353.51|350.63|353.51|350.63|353.43|350.55|0
1648210740000|2022-03-25 12:19:00|353.66|350.78|353.66|350.78|353.66|350.78|353.66|350.78|0
1648210750000|2022-03-25 12:19:10|353.19|350.31|353.19|350.31|353.19|350.31|353.19|350.31|0
1648210760000|2022-03-25 12:19:20|352.88|350|352.88|350|352.88|350|352.88|350|0
1648210770000|2022-03-25 12:19:30|352.72|349.84|352.72|349.84|352.72|349.84|352.72|349.84|0
1648210800000|2022-03-25 12:20:00|352.41|349.53|352.8|349.92|352.8|349.92|352.25|349.37|0
1648210810000|2022-03-25 12:20:10|352.72|349.84|353.04|350.16|353.04|350.16|352.72|349.84|0
1648210820000|2022-03-25 12:20:20|352.88|350|353.03|350.15|353.04|350.16|352.88|350|0
1648210830000|2022-03-25 12:20:30|352.96|350.08|352.88|350|352.96|350.08|352.88|350|0
1648210850000|2022-03-25 12:20:50|353.03|350.15|353.03|350.15|353.03|350.15|353.03|350.15|0
1648210860000|2022-03-25 12:21:00|353.19|350.31|353.03|350.15|353.19|350.31|353.03|350.15|0
1648210880000|2022-03-25 12:21:20|353.19|350.31|352.88|350|353.19|350.31|352.88|350|0
1648210890000|2022-03-25 12:21:30|353.03|350.15|353.03|350.15|353.03|350.15|353.03|350.15|0
1648210900000|2022-03-25 12:21:40|352.96|350.08|353.03|350.15|353.03|350.15|352.96|350.08|0
1648210910000|2022-03-25 12:21:50|352.88|350|353.03|350.15|353.03|350.15|352.88|350|0
1648210920000|2022-03-25 12:22:00|352.88|350|352.88|350|352.88|350|352.88|350|0
1648210930000|2022-03-25 12:22:10|352.8|349.92|352.72|349.84|352.8|349.92|352.72|349.84|0
1648210940000|2022-03-25 12:22:20|352.56|349.68|352.25|349.37|352.56|349.68|352.25|349.37|0
1648210950000|2022-03-25 12:22:30|352.33|349.45|352.25|349.37|352.33|349.45|352.25|349.37|0
1648210960000|2022-03-25 12:22:40|352.41|349.53|352.41|349.53|352.41|349.53|352.33|349.45|0
1648210970000|2022-03-25 12:22:50|352.25|349.37|352.09|349.21|352.25|349.37|352.09|349.21|0
1648210980000|2022-03-25 12:23:00|352.25|349.37|352.25|349.37|352.25|349.37|352.09|349.21|0
1648211000000|2022-03-25 12:23:20|352.41|349.53|352.25|349.37|352.41|349.53|352.25|349.37|0
1648211010000|2022-03-25 12:23:30|352.17|349.29|352.09|349.21|352.17|349.29|352.09|349.21|0
1648211030000|2022-03-25 12:23:50|352.25|349.37|352.25|349.37|352.25|349.37|352.25|349.37|0
1648211040000|2022-03-25 12:24:00|352.09|349.21|352.25|349.37|352.25|349.37|352.09|349.21|0
1648211060000|2022-03-25 12:24:20|352.41|349.53|352.56|349.68|352.56|349.68|352.4|349.52|0
1648211100000|2022-03-25 12:25:00|352.4|349.52|352.72|349.84|352.72|349.84|352.4|349.52|0
1648211110000|2022-03-25 12:25:10|352.88|350|352.88|350|353.03|350.15|352.88|350|0
1648211120000|2022-03-25 12:25:20|353.03|350.15|353.03|350.15|353.03|350.15|353.03|350.15|0
1648211150000|2022-03-25 12:25:50|352.88|350|352.88|350|352.88|350|352.88|350|0
1648211160000|2022-03-25 12:26:00|352.72|349.84|352.88|350|352.88|350|352.72|349.84|0
1648211170000|2022-03-25 12:26:10|353.03|350.15|353.03|350.15|353.03|350.15|353.03|350.15|0
1648211180000|2022-03-25 12:26:20|352.88|350|352.88|350|352.88|350|352.88|350|0
1648211190000|2022-03-25 12:26:30|353.03|350.15|353.19|350.31|353.19|350.31|352.96|350.08|0
1648211200000|2022-03-25 12:26:40|353.03|350.15|353.19|350.31|353.19|350.31|353.03|350.15|0
1648211210000|2022-03-25 12:26:50|353.11|350.23|353.19|350.31|353.19|350.31|353.11|350.23|0
1648211220000|2022-03-25 12:27:00|353.03|350.15|353.03|350.15|353.03|350.15|353.03|350.15|0
1648211230000|2022-03-25 12:27:10|353.19|350.31|353.03|350.15|353.19|350.31|353.03|350.15|0
1648211260000|2022-03-25 12:27:40|352.87|349.99|352.87|349.99|352.87|349.99|352.87|349.99|0
1648211270000|2022-03-25 12:27:50|353.03|350.15|353.03|350.15|353.03|350.15|353.03|350.15|0
1648211290000|2022-03-25 12:28:10|352.96|350.08|352.87|349.99|352.96|350.08|352.87|349.99|0
1648211300000|2022-03-25 12:28:20|352.72|349.84|352.72|349.84|352.72|349.84|352.72|349.84|0
1648211310000|2022-03-25 12:28:30|352.87|349.99|352.87|349.99|352.87|349.99|352.87|349.99|0
1648211340000|2022-03-25 12:29:00|352.72|349.84|352.87|349.99|352.87|349.99|352.72|349.84|0
1648211360000|2022-03-25 12:29:20|352.72|349.84|352.87|349.99|352.87|349.99|352.72|349.84|0
1648211370000|2022-03-25 12:29:30|352.72|349.84|352.72|349.84|352.72|349.84|352.72|349.84|0
1648211380000|2022-03-25 12:29:40|352.87|349.99|352.87|349.99|353.03|350.15|352.87|349.99|0
1648211390000|2022-03-25 12:29:50|353.03|350.15|353.03|350.15|353.03|350.15|353.03|350.15|0
1648211400000|2022-03-25 12:30:00|353.11|350.23|353.03|350.15|353.11|350.23|353.03|350.15|0
1648211410000|2022-03-25 12:30:10|353.19|350.31|353.19|350.31|353.19|350.31|353.19|350.31|0
1648211440000|2022-03-25 12:30:40|353.5|350.62|353.35|350.47|353.5|350.62|353.35|350.47|0
1648211450000|2022-03-25 12:30:50|353.5|350.62|353.66|350.78|353.66|350.78|353.5|350.62|0
1648211460000|2022-03-25 12:31:00|353.5|350.62|353.5|350.62|353.5|350.62|353.5|350.62|0
1648211470000|2022-03-25 12:31:10|353.19|350.31|353.03|350.15|353.19|350.31|352.87|349.99|0
1648211480000|2022-03-25 12:31:20|353.19|350.31|353.19|350.31|353.19|350.31|353.19|350.31|0
1648211490000|2022-03-25 12:31:30|353.03|350.15|353.19|350.31|353.19|350.31|353.03|350.15|0
1648211500000|2022-03-25 12:31:40|353.03|350.15|353.5|350.62|353.5|350.62|353.03|350.15|0
1648211510000|2022-03-25 12:31:50|353.82|350.94|353.66|350.78|353.82|350.94|353.66|350.78|0
1648211520000|2022-03-25 12:32:00|353.82|350.94|353.66|350.78|353.82|350.94|353.66|350.78|0
1648211530000|2022-03-25 12:32:10|353.82|350.94|354.29|351.41|354.29|351.41|353.82|350.94|0
1648211540000|2022-03-25 12:32:20|354.13|351.25|354.13|351.25|354.13|351.25|354.13|351.25|0
1648211550000|2022-03-25 12:32:30|353.97|351.09|353.97|351.09|353.97|351.09|353.97|351.09|0
1648211570000|2022-03-25 12:32:50|354.13|351.25|353.97|351.09|354.13|351.25|353.97|351.09|0
1648211580000|2022-03-25 12:33:00|354.13|351.25|354.29|351.41|354.29|351.41|354.13|351.25|0
1648211600000|2022-03-25 12:33:20|354.45|351.57|354.45|351.57|354.45|351.57|354.29|351.41|0
1648211630000|2022-03-25 12:33:50|354.6|351.72|354.6|351.72|354.6|351.72|354.53|351.65|0
1648211640000|2022-03-25 12:34:00|354.45|351.57|354.45|351.57|354.6|351.72|354.45|351.57|0
1648211650000|2022-03-25 12:34:10|354.37|351.49|354.29|351.41|354.37|351.49|354.29|351.41|0
1648211660000|2022-03-25 12:34:20|354.13|351.25|354.13|351.25|354.13|351.25|353.97|351.09|0
1648211670000|2022-03-25 12:34:30|353.97|351.09|353.97|351.09|353.97|351.09|353.97|351.09|0
1648211680000|2022-03-25 12:34:40|353.9|351.02|353.66|350.78|353.9|351.02|353.66|350.78|0
1648211690000|2022-03-25 12:34:50|353.82|350.94|353.82|350.94|353.82|350.94|353.82|350.94|0
1648211700000|2022-03-25 12:35:00|353.97|351.09|353.97|351.09|353.97|351.09|353.97|351.09|0
1648211710000|2022-03-25 12:35:10|354.13|351.25|353.97|351.09|354.13|351.25|353.97|351.09|0
1648211720000|2022-03-25 12:35:20|353.82|350.94|353.9|351.02|353.97|351.09|353.82|350.94|0
1648211730000|2022-03-25 12:35:30|353.82|350.94|353.97|351.09|353.97|351.09|353.82|350.94|0
1648211750000|2022-03-25 12:35:50|353.9|351.02|353.97|351.09|353.97|351.09|353.9|351.02|0
1648211780000|2022-03-25 12:36:20|354.05|351.17|353.97|351.09|354.05|351.17|353.97|351.09|0
1648211800000|2022-03-25 12:36:40|354.13|351.25|354.13|351.25|354.13|351.25|354.13|351.25|0
1648211810000|2022-03-25 12:36:50|354.05|351.17|354.13|351.25|354.13|351.25|354.05|351.17|0
1648211820000|2022-03-25 12:37:00|354.29|351.41|354.44|351.56|354.44|351.56|354.29|351.41|0
1648211830000|2022-03-25 12:37:10|354.6|351.72|354.6|351.72|354.6|351.72|354.44|351.56|0
1648211860000|2022-03-25 12:37:40|354.76|351.88|354.76|351.88|354.92|352.04|354.76|351.88|0
1648211870000|2022-03-25 12:37:50|354.92|352.04|354.76|351.88|354.92|352.04|354.76|351.88|0
1648211880000|2022-03-25 12:38:00|354.6|351.72|354.6|351.72|354.6|351.72|354.53|351.65|0
1648211890000|2022-03-25 12:38:10|354.44|351.56|354.37|351.49|354.44|351.56|354.37|351.49|0
1648211900000|2022-03-25 12:38:20|354.44|351.56|354.44|351.56|354.44|351.56|354.44|351.56|0
1648211910000|2022-03-25 12:38:30|354.6|351.72|354.6|351.72|354.6|351.72|354.6|351.72|0
1648211920000|2022-03-25 12:38:40|354.76|351.88|354.76|351.88|354.76|351.88|354.76|351.88|0
1648211930000|2022-03-25 12:38:50|354.92|352.04|354.92|352.04|354.92|352.04|354.92|352.04|0
1648211940000|2022-03-25 12:39:00|354.76|351.88|354.92|352.04|354.92|352.04|354.76|351.88|0
1648211960000|2022-03-25 12:39:20|354.76|351.88|354.76|351.88|354.76|351.88|354.76|351.88|0
1648211970000|2022-03-25 12:39:30|354.92|352.04|354.92|352.04|354.92|352.04|354.92|352.04|0
1648211980000|2022-03-25 12:39:40|355.07|352.19|355.07|352.19|355.07|352.19|355.07|352.19|0
1648212000000|2022-03-25 12:40:00|355.55|352.67|355.39|352.51|355.55|352.67|355.39|352.51|0
1648212010000|2022-03-25 12:40:10|355.23|352.35|355.07|352.19|355.23|352.35|355.07|352.19|0
1648212020000|2022-03-25 12:40:20|354.92|352.04|354.76|351.88|354.92|352.04|354.76|351.88|0
1648212030000|2022-03-25 12:40:30|354.92|352.04|354.92|352.04|354.92|352.04|354.92|352.04|0
1648212040000|2022-03-25 12:40:40|354.76|351.88|354.76|351.88|354.76|351.88|354.76|351.88|0
1648212050000|2022-03-25 12:40:50|354.6|351.72|354.6|351.72|354.6|351.72|354.6|351.72|0
1648212060000|2022-03-25 12:41:00|354.52|351.64|354.6|351.72|354.6|351.72|354.52|351.64|0
1648212070000|2022-03-25 12:41:10|354.44|351.56|354.44|351.56|354.44|351.56|354.44|351.56|0
1648212080000|2022-03-25 12:41:20|354.6|351.72|354.92|352.04|354.92|352.04|354.6|351.72|0
1648212090000|2022-03-25 12:41:30|354.76|351.88|354.76|351.88|354.76|351.88|354.76|351.88|0
1648212100000|2022-03-25 12:41:40|354.92|352.04|354.84|351.96|354.92|352.04|354.84|351.96|0
1648212110000|2022-03-25 12:41:50|354.76|351.88|354.76|351.88|354.76|351.88|354.76|351.88|0
1648212120000|2022-03-25 12:42:00|354.6|351.72|353.42|350.54|354.6|351.72|353.42|350.54|0
1648212130000|2022-03-25 12:42:10|353.1|350.22|353.1|350.22|353.1|350.22|353.1|350.22|0
1648212170000|2022-03-25 12:42:50|353.03|350.15|352.94|350.06|353.1|350.22|352.94|350.06|0
1648212180000|2022-03-25 12:43:00|352.87|349.99|352.94|350.06|352.94|350.06|352.87|349.99|0
1648212190000|2022-03-25 12:43:10|352.79|349.91|352.79|349.91|352.79|349.91|352.79|349.91|0
1648212200000|2022-03-25 12:43:20|352.63|349.75|352.63|349.75|352.63|349.75|352.63|349.75|0
1648212240000|2022-03-25 12:44:00|352.79|349.91|352.63|349.75|352.79|349.91|352.63|349.75|0
1648212260000|2022-03-25 12:44:20|352.55|349.67|352.47|349.59|352.55|349.67|352.47|349.59|0
1648212270000|2022-03-25 12:44:30|352.39|349.51|352.31|349.43|352.47|349.59|352.31|349.43|0
1648212290000|2022-03-25 12:44:50|352.47|349.59|352.31|349.43|352.47|349.59|352.31|349.43|0
1648212300000|2022-03-25 12:45:00|352.24|349.36|352.31|349.43|352.31|349.43|352.24|349.36|0
1648212310000|2022-03-25 12:45:10|352.47|349.59|352.31|349.43|352.47|349.59|352.31|349.43|0
1648212330000|2022-03-25 12:45:30|352.63|349.75|352.63|349.75|352.63|349.75|352.63|349.75|0
1648212340000|2022-03-25 12:45:40|352.47|349.59|352.47|349.59|352.47|349.59|352.39|349.51|0
1648212380000|2022-03-25 12:46:20|352.31|349.43|352.31|349.43|352.31|349.43|352.31|349.43|0
1648212390000|2022-03-25 12:46:30|352.15|349.27|352.15|349.27|352.15|349.27|352.15|349.27|0
1648212410000|2022-03-25 12:46:50|352.31|349.43|352.31|349.43|352.31|349.43|352.31|349.43|0
1648212430000|2022-03-25 12:47:10|352.15|349.27|352.31|349.43|352.31|349.43|352.15|349.27|0
1648212440000|2022-03-25 12:47:20|352.47|349.59|352.31|349.43|352.47|349.59|352.31|349.43|0
1648212480000|2022-03-25 12:48:00|352.15|349.27|352.15|349.27|352.15|349.27|352.15|349.27|0
1648212500000|2022-03-25 12:48:20|352.31|349.43|352.15|349.27|352.31|349.43|352.15|349.27|0
1648212520000|2022-03-25 12:48:40|352.31|349.43|352.15|349.27|352.31|349.43|352.15|349.27|0
1648212530000|2022-03-25 12:48:50|352.31|349.43|352.15|349.27|352.31|349.43|352.15|349.27|0
1648212540000|2022-03-25 12:49:00|352.08|349.2|352.15|349.27|352.15|349.27|352|349.12|0
1648212550000|2022-03-25 12:49:10|352.23|349.35|352.31|349.43|352.31|349.43|352.23|349.35|0
1648212560000|2022-03-25 12:49:20|352.47|349.59|352.47|349.59|352.47|349.59|352.47|349.59|0
1648212570000|2022-03-25 12:49:30|352.31|349.43|352.31|349.43|352.31|349.43|352.31|349.43|0
1648212630000|2022-03-25 12:50:30|352.47|349.59|352.47|349.59|352.47|349.59|352.47|349.59|0
1648212660000|2022-03-25 12:51:00|352.31|349.43|352.39|349.51|352.39|349.51|352.31|349.43|0
1648212670000|2022-03-25 12:51:10|352.47|349.59|352.47|349.59|352.47|349.59|352.47|349.59|0
1648212680000|2022-03-25 12:51:20|352.31|349.43|352.31|349.43|352.31|349.43|352.31|349.43|0
1648212690000|2022-03-25 12:51:30|352.47|349.59|352.47|349.59|352.47|349.59|352.47|349.59|0
1648212700000|2022-03-25 12:51:40|352.23|349.83|352.23|349.83|352.23|349.83|352.23|349.83|0
1648212710000|2022-03-25 12:51:50|352.38|349.98|352.38|349.98|352.38|349.98|352.38|349.98|0
1648212740000|2022-03-25 12:52:20|352.23|349.83|352.23|349.83|352.23|349.83|352.23|349.83|0
1648212750000|2022-03-25 12:52:30|352.07|349.67|352.07|349.67|352.07|349.67|352.07|349.67|0
1648212840000|2022-03-25 12:54:00|352.38|349.98|352.38|349.98|352.38|349.98|352.38|349.98|0
1648212850000|2022-03-25 12:54:10|352.23|349.83|352.31|349.91|352.31|349.91|352.23|349.83|0
1648212860000|2022-03-25 12:54:20|352.38|349.98|352.38|349.98|352.38|349.98|352.38|349.98|0
1648212880000|2022-03-25 12:54:40|352.23|349.83|352.23|349.83|352.38|349.98|352.23|349.83|0
1648212900000|2022-03-25 12:55:00|352.07|349.67|352.23|349.83|352.23|349.83|352.07|349.67|0
1648212910000|2022-03-25 12:55:10|352.38|349.98|352.23|349.83|352.38|349.98|352.23|349.83|0
1648212920000|2022-03-25 12:55:20|352.15|349.75|352.15|349.75|352.15|349.75|352.15|349.75|0
1648212930000|2022-03-25 12:55:30|352.07|349.67|352.15|349.75|352.15|349.75|352.07|349.67|0
1648212940000|2022-03-25 12:55:40|352.23|349.83|352.07|349.67|352.23|349.83|352.07|349.67|0
1648212950000|2022-03-25 12:55:50|351.75|349.35|351.75|349.35|351.75|349.35|351.75|349.35|0
1648212960000|2022-03-25 12:56:00|351.59|349.19|351.75|349.35|351.75|349.35|351.59|349.19|0
1648213010000|2022-03-25 12:56:50|351.59|349.19|351.59|349.19|351.75|349.35|351.59|349.19|0
1648213020000|2022-03-25 12:57:00|351.75|349.35|351.75|349.35|351.75|349.35|351.75|349.35|0
1648213040000|2022-03-25 12:57:20|351.59|349.19|351.75|349.35|351.75|349.35|351.59|349.19|0
1648213050000|2022-03-25 12:57:30|351.59|349.19|351.59|349.19|351.59|349.19|351.59|349.19|0
1648213060000|2022-03-25 12:57:40|351.75|349.35|352.22|349.82|352.22|349.82|351.75|349.35|0
1648213070000|2022-03-25 12:57:50|352.38|349.98|352.22|349.82|352.38|349.98|352.22|349.82|0
1648213080000|2022-03-25 12:58:00|352.07|349.67|352.07|349.67|352.07|349.67|352.07|349.67|0
1648213100000|2022-03-25 12:58:20|351.91|349.51|351.91|349.51|351.91|349.51|351.91|349.51|0
1648213110000|2022-03-25 12:58:30|352.07|349.67|352.07|349.67|352.07|349.67|352.07|349.67|0
1648213120000|2022-03-25 12:58:40|351.91|349.51|351.91|349.51|351.91|349.51|351.91|349.51|0
1648213150000|2022-03-25 12:59:10|352.07|349.67|352.07|349.67|352.07|349.67|352.07|349.67|0
1648213190000|2022-03-25 12:59:50|351.91|349.51|351.91|349.51|351.91|349.51|351.91|349.51|0
1648213200000|2022-03-25 13:00:00|352.07|349.67|352.07|349.67|352.07|349.67|351.91|349.51|0
1648213210000|2022-03-25 13:00:10|352.38|349.98|352.22|349.82|352.38|349.98|352.22|349.82|0
1648213220000|2022-03-25 13:00:20|352.38|349.98|352.38|349.98|352.38|349.98|352.38|349.98|0
1648213230000|2022-03-25 13:00:30|352.7|350.3|352.7|350.3|352.7|350.3|352.7|350.3|0
1648213240000|2022-03-25 13:00:40|352.85|350.45|352.85|350.45|352.85|350.45|352.85|350.45|0
1648213250000|2022-03-25 13:00:50|353.01|350.61|353.01|350.61|353.01|350.61|352.94|350.54|0
1648213260000|2022-03-25 13:01:00|353.17|350.77|353.01|350.61|353.17|350.77|353.01|350.61|0
1648213270000|2022-03-25 13:01:10|353.17|350.77|353.17|350.77|353.17|350.77|353.01|350.61|0
1648213280000|2022-03-25 13:01:20|353.33|350.93|353.17|350.77|353.33|350.93|353.17|350.77|0
1648213290000|2022-03-25 13:01:30|353.33|350.93|353.48|351.08|353.48|351.08|353.33|350.93|0
1648213300000|2022-03-25 13:01:40|353.33|350.93|353.33|350.93|353.33|350.93|353.33|350.93|0
1648213310000|2022-03-25 13:01:50|353.17|350.77|353.64|351.24|353.64|351.24|353.17|350.77|0
1648213320000|2022-03-25 13:02:00|353.48|351.08|353.33|350.93|353.48|351.08|353.33|350.93|0
1648213330000|2022-03-25 13:02:10|352.85|350.45|353.01|350.61|353.01|350.61|352.85|350.45|0
1648213340000|2022-03-25 13:02:20|352.85|350.45|352.85|350.45|352.85|350.45|352.7|350.3|0
1648213350000|2022-03-25 13:02:30|353.01|350.61|353.01|350.61|353.01|350.61|352.85|350.45|0
1648213360000|2022-03-25 13:02:40|353.17|350.77|353.17|350.77|353.17|350.77|353.17|350.77|0
1648213370000|2022-03-25 13:02:50|353.01|350.61|353.01|350.61|353.01|350.61|353.01|350.61|0
1648213410000|2022-03-25 13:03:30|353.17|350.77|353.33|350.93|353.33|350.93|353.17|350.77|0
1648213420000|2022-03-25 13:03:40|353.17|350.77|353.17|350.77|353.17|350.77|353.17|350.77|0
1648213430000|2022-03-25 13:03:50|353.33|350.93|353.33|350.93|353.33|350.93|353.33|350.93|0
1648213440000|2022-03-25 13:04:00|353.17|350.77|353.33|350.93|353.33|350.93|353.17|350.77|0
1648213450000|2022-03-25 13:04:10|353.48|351.08|353.33|350.93|353.48|351.08|353.33|350.93|0
1648213470000|2022-03-25 13:04:30|353.17|350.77|353.17|350.77|353.17|350.77|353.17|350.77|0
1648213480000|2022-03-25 13:04:40|353.33|350.93|353.33|350.93|353.33|350.93|353.33|350.93|0
1648213490000|2022-03-25 13:04:50|353.48|351.08|353.48|351.08|353.48|351.08|353.48|351.08|0
1648213500000|2022-03-25 13:05:00|353.33|350.93|353.48|351.08|353.48|351.08|353.33|350.93|0
1648213510000|2022-03-25 13:05:10|353.64|351.24|353.64|351.24|353.64|351.24|353.64|351.24|0
1648213520000|2022-03-25 13:05:20|353.8|351.4|353.64|351.24|353.8|351.4|353.64|351.24|0
1648213530000|2022-03-25 13:05:30|353.8|351.4|353.64|351.24|353.8|351.4|353.64|351.24|0
1648213540000|2022-03-25 13:05:40|353.8|351.4|353.8|351.4|353.96|351.56|353.8|351.4|0
1648213560000|2022-03-25 13:06:00|353.64|351.24|353.64|351.24|353.64|351.24|353.64|351.24|0
1648213570000|2022-03-25 13:06:10|353.48|351.08|353.64|351.24|353.64|351.24|353.48|351.08|0
1648213580000|2022-03-25 13:06:20|353.8|351.4|353.64|351.24|353.8|351.4|353.64|351.24|0
1648213610000|2022-03-25 13:06:50|353.41|351.01|353.17|350.77|353.41|351.01|353.17|350.77|0
1648213620000|2022-03-25 13:07:00|353.32|350.92|353.17|350.77|353.32|350.92|353.17|350.77|0
1648213630000|2022-03-25 13:07:10|352.85|350.45|352.85|350.45|353.01|350.61|352.85|350.45|0
1648213640000|2022-03-25 13:07:20|352.69|350.29|352.69|350.29|352.85|350.45|352.69|350.29|0
1648213660000|2022-03-25 13:07:40|352.85|350.45|353.01|350.61|353.01|350.61|352.85|350.45|0
1648213680000|2022-03-25 13:08:00|352.85|350.45|352.69|350.29|352.85|350.45|352.69|350.29|0
1648213690000|2022-03-25 13:08:10|352.85|350.45|352.85|350.45|352.85|350.45|352.85|350.45|0
1648213700000|2022-03-25 13:08:20|353.01|350.61|353.01|350.61|353.01|350.61|353.01|350.61|0
1648213710000|2022-03-25 13:08:30|352.85|350.45|352.85|350.45|353.01|350.61|352.85|350.45|0
1648213720000|2022-03-25 13:08:40|352.93|350.53|352.85|350.45|352.93|350.53|352.85|350.45|0
1648213730000|2022-03-25 13:08:50|353.01|350.61|353.01|350.61|353.01|350.61|353.01|350.61|0
1648213740000|2022-03-25 13:09:00|353.17|350.77|353.01|350.61|353.17|350.77|353.01|350.61|0
1648213750000|2022-03-25 13:09:10|353.17|350.77|353.17|350.77|353.17|350.77|353.17|350.77|0
1648213760000|2022-03-25 13:09:20|353.25|350.85|353.32|350.92|353.32|350.92|353.17|350.77|0
1648213790000|2022-03-25 13:09:50|353.64|351.24|353.48|351.08|353.64|351.24|353.48|351.08|0
1648213800000|2022-03-25 13:10:00|353.32|350.92|353.32|350.92|353.32|350.92|353.32|350.92|0
1648213820000|2022-03-25 13:10:20|353.48|351.08|353.64|351.24|353.64|351.24|353.48|351.08|0
1648213830000|2022-03-25 13:10:30|353.8|351.4|353.64|351.24|353.8|351.4|353.64|351.24|0
1648213840000|2022-03-25 13:10:40|353.8|351.4|353.8|351.4|353.8|351.4|353.72|351.32|0
1648213850000|2022-03-25 13:10:50|353.64|351.24|353.8|351.4|353.8|351.4|353.64|351.24|0
1648213860000|2022-03-25 13:11:00|353.64|351.24|353.64|351.24|353.8|351.4|353.48|351.08|0
1648213870000|2022-03-25 13:11:10|353.48|351.08|353.48|351.08|353.56|351.16|353.48|351.08|0
1648213880000|2022-03-25 13:11:20|353.32|350.92|353.64|351.24|353.64|351.24|353.32|350.92|0
1648213890000|2022-03-25 13:11:30|353.8|351.4|353.64|351.24|353.8|351.4|353.64|351.24|0
1648213920000|2022-03-25 13:12:00|353.48|351.08|353.64|351.24|353.64|351.24|353.48|351.08|0
1648213930000|2022-03-25 13:12:10|353.48|351.08|353.48|351.08|353.48|351.08|353.32|350.92|0
1648213940000|2022-03-25 13:12:20|353.16|350.76|353.32|350.92|353.32|350.92|353.16|350.76|0
1648213970000|2022-03-25 13:12:50|353.16|350.76|353.16|350.76|353.16|350.76|353.16|350.76|0
1648213980000|2022-03-25 13:13:00|353.32|350.92|353.16|350.76|353.32|350.92|353.01|350.61|0
1648214000000|2022-03-25 13:13:20|353.32|350.92|353.16|350.76|353.32|350.92|353.16|350.76|0
1648214010000|2022-03-25 13:13:30|353.32|350.92|353.16|350.76|353.32|350.92|353.16|350.76|0
1648214020000|2022-03-25 13:13:40|353.32|350.92|353.16|350.76|353.32|350.92|353.16|350.76|0
1648214030000|2022-03-25 13:13:50|353.25|350.85|353.64|351.24|353.64|351.24|353.25|350.85|0
1648214040000|2022-03-25 13:14:00|353.48|351.08|353.32|350.92|353.48|351.08|353.32|350.92|0
1648214050000|2022-03-25 13:14:10|353.48|351.08|353.48|351.08|353.48|351.08|353.48|351.08|0
1648214060000|2022-03-25 13:14:20|353.64|351.24|353.64|351.24|353.64|351.24|353.64|351.24|0
1648214080000|2022-03-25 13:14:40|353.48|351.08|353.48|351.08|353.48|351.08|353.48|351.08|0
1648214090000|2022-03-25 13:14:50|353.64|351.24|353.56|351.16|353.64|351.24|353.48|351.08|0
1648214100000|2022-03-25 13:15:00|353.64|351.24|353.32|350.92|353.64|351.24|353.32|350.92|0
1648214110000|2022-03-25 13:15:10|353.48|351.08|353.64|351.24|353.64|351.24|353.32|350.92|0
1648214130000|2022-03-25 13:15:30|353.48|351.08|353.64|351.24|353.64|351.24|353.48|351.08|0
1648214140000|2022-03-25 13:15:40|353.48|351.08|353.64|351.24|353.64|351.24|353.48|351.08|0
1648214150000|2022-03-25 13:15:50|353.48|351.08|353.64|351.24|353.64|351.24|353.48|351.08|0
1648214170000|2022-03-25 13:16:10|353.48|351.08|353.64|351.24|353.64|351.24|353.48|351.08|0
1648214180000|2022-03-25 13:16:20|353.48|351.08|353.95|351.55|353.95|351.55|353.48|351.08|0
1648214190000|2022-03-25 13:16:30|353.79|351.39|353.64|351.24|353.79|351.39|353.64|351.24|0
1648214200000|2022-03-25 13:16:40|353.48|351.08|353.48|351.08|353.48|351.08|353.48|351.08|0
1648214230000|2022-03-25 13:17:10|353.64|351.24|353.64|351.24|353.64|351.24|353.64|351.24|0
1648214270000|2022-03-25 13:17:50|353.79|351.39|354.11|351.71|354.11|351.71|353.79|351.39|0
1648214280000|2022-03-25 13:18:00|353.95|351.55|353.79|351.39|353.95|351.55|353.79|351.39|0
1648214300000|2022-03-25 13:18:20|353.95|351.55|353.95|351.55|353.95|351.55|353.88|351.48|0
1648214310000|2022-03-25 13:18:30|353.79|351.39|353.79|351.39|353.79|351.39|353.79|351.39|0
1648214320000|2022-03-25 13:18:40|353.88|351.48|353.95|351.55|353.95|351.55|353.88|351.48|0
1648214330000|2022-03-25 13:18:50|354.11|351.71|353.79|351.39|354.11|351.71|353.79|351.39|0
1648214350000|2022-03-25 13:19:10|353.64|351.24|353.64|351.24|353.64|351.24|353.64|351.24|0
1648214360000|2022-03-25 13:19:20|353.79|351.39|353.79|351.39|353.79|351.39|353.79|351.39|0
1648214370000|2022-03-25 13:19:30|353.95|351.55|354.11|351.71|354.11|351.71|353.95|351.55|0
1648214380000|2022-03-25 13:19:40|353.95|351.55|354.03|351.63|354.11|351.71|353.95|351.55|0
1648214390000|2022-03-25 13:19:50|353.95|351.55|353.79|351.39|353.95|351.55|353.79|351.39|0
1648214400000|2022-03-25 13:20:00|353.72|351.32|353.79|351.39|353.79|351.39|353.64|351.24|0
1648214410000|2022-03-25 13:20:10|353.95|351.55|353.79|351.39|353.95|351.55|353.79|351.39|0
1648214420000|2022-03-25 13:20:20|354.11|351.71|353.95|351.55|354.11|351.71|353.95|351.55|0
1648214430000|2022-03-25 13:20:30|354.11|351.71|354.11|351.71|354.11|351.71|353.95|351.55|0
1648214440000|2022-03-25 13:20:40|354.27|351.87|354.27|351.87|354.27|351.87|354.11|351.71|0
1648214450000|2022-03-25 13:20:50|354.19|351.79|354.27|351.87|354.27|351.87|354.19|351.79|0
1648214460000|2022-03-25 13:21:00|354.43|352.03|354.58|352.18|354.58|352.18|354.43|352.03|0
1648214470000|2022-03-25 13:21:10|354.74|352.34|354.74|352.34|354.74|352.34|354.74|352.34|0
1648214480000|2022-03-25 13:21:20|354.58|352.18|354.43|352.03|354.58|352.18|354.43|352.03|0
1648214490000|2022-03-25 13:21:30|354.11|351.71|353.95|351.55|354.11|351.71|353.79|351.39|0
1648214500000|2022-03-25 13:21:40|354.27|351.87|354.27|351.87|354.27|351.87|354.11|351.71|0
1648214510000|2022-03-25 13:21:50|354.43|352.03|354.43|352.03|354.43|352.03|354.43|352.03|0
1648214520000|2022-03-25 13:22:00|354.58|352.18|354.42|352.02|354.58|352.18|354.42|352.02|0
1648214530000|2022-03-25 13:22:10|354.51|352.11|354.51|352.11|354.51|352.11|354.42|352.02|0
1648214540000|2022-03-25 13:22:20|354.58|352.18|354.74|352.34|354.74|352.34|354.58|352.18|0
1648214550000|2022-03-25 13:22:30|354.9|352.5|355.06|352.66|355.06|352.66|354.9|352.5|0
1648214560000|2022-03-25 13:22:40|354.9|352.5|354.9|352.5|355.06|352.66|354.9|352.5|0
1648214570000|2022-03-25 13:22:50|355.06|352.66|354.9|352.5|355.06|352.66|354.9|352.5|0
1648214580000|2022-03-25 13:23:00|354.42|352.02|354.58|352.18|354.58|352.18|354.42|352.02|0
1648214590000|2022-03-25 13:23:10|354.74|352.34|354.74|352.34|354.74|352.34|354.74|352.34|0
1648214600000|2022-03-25 13:23:20|354.58|352.18|354.74|352.34|354.74|352.34|354.58|352.18|0
1648214610000|2022-03-25 13:23:30|354.58|352.18|354.58|352.18|354.58|352.18|354.58|352.18|0
1648214620000|2022-03-25 13:23:40|354.42|352.02|354.42|352.02|354.42|352.02|354.42|352.02|0
1648214640000|2022-03-25 13:24:00|354.11|351.71|353.95|351.55|354.11|351.71|353.95|351.55|0
1648214650000|2022-03-25 13:24:10|353.79|351.39|353.79|351.39|353.79|351.39|353.79|351.39|0
1648214660000|2022-03-25 13:24:20|353.95|351.55|354.11|351.71|354.11|351.71|353.79|351.39|0
1648214670000|2022-03-25 13:24:30|354.27|351.87|354.11|351.71|354.27|351.87|354.11|351.71|0
1648214680000|2022-03-25 13:24:40|354.27|351.87|354.58|352.18|354.66|352.26|354.27|351.87|0
1648214690000|2022-03-25 13:24:50|354.74|352.34|354.9|352.5|354.9|352.5|354.74|352.34|0
1648214700000|2022-03-25 13:25:00|354.82|352.42|354.74|352.34|354.82|352.42|354.74|352.34|0
1648214710000|2022-03-25 13:25:10|354.9|352.5|354.74|352.34|354.9|352.5|354.74|352.34|0
1648214720000|2022-03-25 13:25:20|354.9|352.5|355.06|352.66|355.06|352.66|354.9|352.5|0
1648214730000|2022-03-25 13:25:30|355.22|352.82|355.22|352.82|355.22|352.82|355.22|352.82|0
1648214740000|2022-03-25 13:25:40|355.37|352.97|355.37|352.97|355.37|352.97|355.37|352.97|0
1648214750000|2022-03-25 13:25:50|355.22|352.82|355.37|352.97|355.37|352.97|355.22|352.82|0
1648214760000|2022-03-25 13:26:00|355.21|352.81|355.69|353.29|355.69|353.29|355.21|352.81|0
1648214770000|2022-03-25 13:26:10|355.85|353.45|356.01|353.61|356.01|353.61|355.85|353.45|0
1648214780000|2022-03-25 13:26:20|356.17|353.77|356.64|354.24|356.64|354.24|356.17|353.77|0
1648214790000|2022-03-25 13:26:30|356.8|354.4|356.32|353.92|356.8|354.4|356.32|353.92|0
1648214800000|2022-03-25 13:26:40|356.17|353.77|356.48|354.08|356.48|354.08|356.17|353.77|0
1648214810000|2022-03-25 13:26:50|356.64|354.24|356.32|353.92|356.64|354.24|356.32|353.92|0
1648214820000|2022-03-25 13:27:00|356.41|354.01|356.32|353.92|356.41|354.01|356.32|353.92|0
1648214830000|2022-03-25 13:27:10|356.17|353.77|356.48|354.08|356.48|354.08|356.17|353.77|0
1648214840000|2022-03-25 13:27:20|356.64|354.24|356.64|354.24|356.64|354.24|356.64|354.24|0
1648214850000|2022-03-25 13:27:30|356.48|354.08|355.85|353.45|356.48|354.08|355.77|353.37|0
1648214860000|2022-03-25 13:27:40|355.93|353.53|356.72|354.32|356.72|354.32|355.93|353.53|0
1648214870000|2022-03-25 13:27:50|357.12|354.72|357.28|354.88|357.28|354.88|357.12|354.72|0
1648214880000|2022-03-25 13:28:00|357.12|354.72|357.28|354.88|357.28|354.88|357.12|354.72|0
1648214890000|2022-03-25 13:28:10|357.12|354.72|357.12|354.72|357.28|354.88|357.12|354.72|0
1648214900000|2022-03-25 13:28:20|356.96|354.56|356.96|354.56|357.12|354.72|356.8|354.4|0
1648214910000|2022-03-25 13:28:30|357.28|354.88|357.6|355.2|357.6|355.2|357.28|354.88|0
1648214920000|2022-03-25 13:28:40|357.28|354.88|357.12|354.72|357.28|354.88|356.96|354.56|0
1648214930000|2022-03-25 13:28:50|357.04|354.64|357.28|354.88|357.28|354.88|357.04|354.64|0
1648214940000|2022-03-25 13:29:00|357.2|354.8|357.28|354.88|357.28|354.88|357.2|354.8|0
1648214950000|2022-03-25 13:29:10|357.12|354.72|356.32|353.92|357.12|354.72|356.32|353.92|0
1648214960000|2022-03-25 13:29:20|356.64|354.24|356.48|354.08|356.8|354.4|356.48|354.08|0
1648214970000|2022-03-25 13:29:30|356.32|353.92|356.72|354.32|356.8|354.4|356.32|353.92|0
1648214980000|2022-03-25 13:29:40|356.96|354.56|356.64|354.24|356.96|354.56|356.64|354.24|0
1648214990000|2022-03-25 13:29:50|356.8|354.4|356.96|354.56|356.96|354.56|356.8|354.4|0
1648215000000|2022-03-25 13:30:00|357.2|354.8|356.64|354.24|357.2|354.8|356.48|354.08|0
1648215010000|2022-03-25 13:30:10|357.59|355.19|356.8|354.4|357.59|355.19|356.64|354.24|0
1648215020000|2022-03-25 13:30:20|356.48|354.08|356.64|354.24|357.12|354.72|356.48|354.08|0
1648215030000|2022-03-25 13:30:30|357.59|355.19|357.59|355.19|357.75|355.35|357.59|355.19|0
1648215040000|2022-03-25 13:30:40|357.28|354.88|356.8|354.4|357.28|354.88|356.32|353.92|0
1648215050000|2022-03-25 13:30:50|356.48|354.08|356.32|353.92|356.8|354.4|356.32|353.92|0
1648215060000|2022-03-25 13:31:00|357.12|354.72|356.96|354.56|357.12|354.72|356.96|354.56|0
1648215070000|2022-03-25 13:31:10|357.59|355.19|356.8|354.4|357.59|355.19|356.8|354.4|0
1648215080000|2022-03-25 13:31:20|357.28|354.88|357.12|354.72|357.28|354.88|357.12|354.72|0
1648215090000|2022-03-25 13:31:30|357.28|354.88|357.2|354.8|357.28|354.88|356.8|354.4|0
1648215100000|2022-03-25 13:31:40|356.32|353.92|356.01|353.61|356.48|354.08|356.01|353.61|0
1648215110000|2022-03-25 13:31:50|356.16|353.76|355.85|353.45|356.16|353.76|355.85|353.45|0
1648215120000|2022-03-25 13:32:00|355.69|353.29|356.16|353.76|356.16|353.76|355.69|353.29|0
1648215130000|2022-03-25 13:32:10|356.01|353.61|355.53|353.13|356.01|353.61|355.53|353.13|0
1648215140000|2022-03-25 13:32:20|355.37|352.97|355.53|353.13|355.69|353.29|355.37|352.97|0
1648215150000|2022-03-25 13:32:30|355.21|352.81|355.05|352.65|355.37|352.97|355.05|352.65|0
1648215160000|2022-03-25 13:32:40|354.74|352.34|354.58|352.18|354.74|352.34|354.58|352.18|0
1648215170000|2022-03-25 13:32:50|354.74|352.34|355.21|352.81|355.21|352.81|354.74|352.34|0
1648215180000|2022-03-25 13:33:00|355.69|353.29|356.16|353.76|356.64|354.24|355.69|353.29|0
1648215190000|2022-03-25 13:33:10|355.77|353.37|355.85|353.45|356.48|354.08|355.77|353.37|0
1648215200000|2022-03-25 13:33:20|355.53|353.13|355.53|353.13|355.53|353.13|355.21|352.81|0
1648215210000|2022-03-25 13:33:30|355.37|352.97|354.9|352.5|355.37|352.97|354.9|352.5|0
1648215220000|2022-03-25 13:33:40|354.74|352.34|354.66|352.26|354.9|352.5|354.58|352.18|0
1648215230000|2022-03-25 13:33:50|354.58|352.18|355.21|352.81|355.21|352.81|354.58|352.18|0
1648215240000|2022-03-25 13:34:00|355.69|353.29|355.61|353.21|355.69|353.29|355.05|352.65|0
1648215250000|2022-03-25 13:34:10|355.93|353.53|355.53|353.13|355.93|353.53|355.53|353.13|0
1648215260000|2022-03-25 13:34:20|355.69|353.29|356.32|353.92|356.32|353.92|355.69|353.29|0
1648215270000|2022-03-25 13:34:30|356.16|353.76|356.48|354.08|356.48|354.08|356.16|353.76|0
1648215280000|2022-03-25 13:34:40|356.32|353.92|356.32|353.92|356.48|354.08|356.32|353.92|0
1648215290000|2022-03-25 13:34:50|356.48|354.08|356.48|354.08|356.8|354.4|356.48|354.08|0
1648215300000|2022-03-25 13:35:00|356.96|354.56|357.27|354.87|357.36|354.96|356.96|354.56|0
1648215310000|2022-03-25 13:35:10|356.96|354.56|357.43|355.03|357.43|355.03|356.96|354.56|0
1648215320000|2022-03-25 13:35:20|357.27|354.87|357.12|354.72|357.27|354.87|356.32|353.92|0
1648215330000|2022-03-25 13:35:30|358.23|355.83|358.23|355.83|358.23|355.83|357.27|354.87|0
1648215340000|2022-03-25 13:35:40|358.07|355.67|357.75|355.35|358.07|355.67|357.75|355.35|0
1648215350000|2022-03-25 13:35:50|357.59|355.19|357.91|355.51|357.91|355.51|357.59|355.19|0
1648215360000|2022-03-25 13:36:00|357.75|355.35|357.75|355.35|358.15|355.75|357.75|355.35|0
1648215370000|2022-03-25 13:36:10|358.07|355.67|357.91|355.51|358.07|355.67|357.91|355.51|0
1648215380000|2022-03-25 13:36:20|358.55|356.15|358.71|356.31|358.71|356.31|358.23|355.83|0
1648215390000|2022-03-25 13:36:30|358.39|355.99|359.03|356.63|359.03|356.63|358.39|355.99|0
1648215400000|2022-03-25 13:36:40|358.87|356.47|358.23|355.83|358.87|356.47|358.23|355.83|0
1648215410000|2022-03-25 13:36:50|358.39|355.99|358.55|356.15|358.55|356.15|358.39|355.99|0
1648215420000|2022-03-25 13:37:00|357.75|355.35|356.64|354.24|357.75|355.35|356.64|354.24|0
1648215430000|2022-03-25 13:37:10|357.04|354.64|356.96|354.56|357.11|354.71|356.96|354.56|0
1648215440000|2022-03-25 13:37:20|357.59|355.19|358.07|355.67|358.07|355.67|357.43|355.03|0
1648215450000|2022-03-25 13:37:30|357.59|355.19|358.07|355.67|358.07|355.67|357.59|355.19|0
1648215460000|2022-03-25 13:37:40|357.91|355.51|358.55|356.15|358.55|356.15|357.91|355.51|0
1648215480000|2022-03-25 13:38:00|358.63|356.23|358.87|356.47|358.87|356.47|358.63|356.23|0
1648215490000|2022-03-25 13:38:10|359.43|357.03|359.98|357.58|359.98|357.58|359.43|357.03|0
1648215500000|2022-03-25 13:38:20|359.5|357.1|358.55|356.15|359.5|357.1|358.39|355.99|0
1648215510000|2022-03-25 13:38:30|358.86|356.46|359.02|356.62|359.02|356.62|358.63|356.23|0
1648215520000|2022-03-25 13:38:40|359.34|356.94|359.59|357.19|359.66|357.26|359.34|356.94|0
1648215530000|2022-03-25 13:38:50|359.82|357.42|359.5|357.1|359.82|357.42|359.27|356.87|0
1648215540000|2022-03-25 13:39:00|359.82|357.42|359.18|356.78|359.82|357.42|359.18|356.78|0
1648215550000|2022-03-25 13:39:10|359.34|356.94|358.39|355.99|359.34|356.94|358.39|355.99|0
1648215560000|2022-03-25 13:39:20|358.55|356.15|358.86|356.46|359.18|356.78|358.55|356.15|0
1648215570000|2022-03-25 13:39:30|359.34|356.94|359.66|357.26|359.66|357.26|359.34|356.94|0
1648215580000|2022-03-25 13:39:40|359.82|357.42|359.98|357.58|359.98|357.58|359.82|357.42|0
1648215590000|2022-03-25 13:39:50|360.14|357.74|360.3|357.9|360.3|357.9|360.14|357.74|0
1648215600000|2022-03-25 13:40:00|360.46|358.06|359.34|356.94|360.46|358.06|359.34|356.94|0
1648215610000|2022-03-25 13:40:10|360.3|357.9|361.1|358.7|361.1|358.7|360.3|357.9|0
1648215620000|2022-03-25 13:40:20|361.42|359.02|361.26|358.86|361.9|359.5|361.26|358.86|0
1648215630000|2022-03-25 13:40:30|361.74|359.34|360.94|358.54|361.74|359.34|360.94|358.54|0
1648215640000|2022-03-25 13:40:40|360.62|358.22|361.26|358.86|361.26|358.86|360.62|358.22|0
1648215650000|2022-03-25 13:40:50|360.94|358.54|361.1|358.7|361.18|358.78|360.94|358.54|0
1648215660000|2022-03-25 13:41:00|361.18|358.78|360.3|357.9|361.18|358.78|360.3|357.9|0
1648215670000|2022-03-25 13:41:10|359.98|357.58|359.98|357.58|359.98|357.58|359.5|357.1|0
1648215680000|2022-03-25 13:41:20|359.82|357.42|359.43|357.03|359.82|357.42|359.43|357.03|0
1648215690000|2022-03-25 13:41:30|359.18|356.78|358.39|355.99|359.18|356.78|358.39|355.99|0
1648215700000|2022-03-25 13:41:40|358.23|355.83|357.91|355.51|358.23|355.83|357.91|355.51|0
1648215710000|2022-03-25 13:41:50|358.63|356.23|359.18|356.78|359.18|356.78|358.63|356.23|0
1648215720000|2022-03-25 13:42:00|359.02|356.62|359.18|356.78|359.18|356.78|359.02|356.62|0
1648215730000|2022-03-25 13:42:10|359.02|356.62|359.18|356.78|359.18|356.78|359.02|356.62|0
1648215740000|2022-03-25 13:42:20|359.34|356.94|359.02|356.62|359.34|356.94|358.86|356.46|0
1648215750000|2022-03-25 13:42:30|358.7|356.3|358.7|356.3|359.02|356.62|358.7|356.3|0
1648215760000|2022-03-25 13:42:40|359.18|356.78|358.79|356.39|359.18|356.78|358.79|356.39|0
1648215770000|2022-03-25 13:42:50|358.54|356.14|358.23|355.83|358.54|356.14|358.23|355.83|0
1648215780000|2022-03-25 13:43:00|357.91|355.51|358.38|355.98|358.7|356.3|357.91|355.51|0
1648215790000|2022-03-25 13:43:10|358.23|355.83|358.38|355.98|358.54|356.14|358.23|355.83|0
1648215800000|2022-03-25 13:43:20|358.54|356.14|358.54|356.14|358.54|356.14|358.38|355.98|0
1648215810000|2022-03-25 13:43:30|358.7|356.3|359.02|356.62|359.02|356.62|358.7|356.3|0
1648215820000|2022-03-25 13:43:40|358.86|356.46|359.18|356.78|359.18|356.78|358.86|356.46|0
1648215830000|2022-03-25 13:43:50|359.5|357.1|359.5|357.1|359.5|357.1|359.34|356.94|0
1648215840000|2022-03-25 13:44:00|359.66|357.26|359.02|356.62|359.82|357.42|359.02|356.62|0
1648215850000|2022-03-25 13:44:10|359.34|356.94|359.02|356.62|359.34|356.94|359.02|356.62|0
1648215860000|2022-03-25 13:44:20|358.7|356.3|359.02|356.62|359.02|356.62|358.7|356.3|0
1648215870000|2022-03-25 13:44:30|359.1|356.7|358.54|356.14|359.1|356.7|358.38|355.98|0
1648215880000|2022-03-25 13:44:40|357.99|355.59|357.59|355.19|358.07|355.67|357.59|355.19|0
1648215890000|2022-03-25 13:44:50|357.91|355.51|358.38|355.98|358.7|356.3|357.91|355.51|0
1648215900000|2022-03-25 13:45:00|358.47|356.07|357.75|355.35|358.47|356.07|357.75|355.35|0
1648215910000|2022-03-25 13:45:10|357.59|355.19|358.54|356.14|358.54|356.14|357.59|355.19|0
1648215920000|2022-03-25 13:45:20|359.18|356.78|359.66|357.26|359.66|357.26|359.18|356.78|0
1648215930000|2022-03-25 13:45:30|359.82|357.42|359.66|357.26|359.82|357.42|359.66|357.26|0
1648215940000|2022-03-25 13:45:40|359.34|356.94|359.34|356.94|359.34|356.94|359.18|356.78|0
1648215950000|2022-03-25 13:45:50|359.42|357.02|359.66|357.26|359.66|357.26|359.34|356.94|0
1648215960000|2022-03-25 13:46:00|359.02|356.62|358.22|355.82|359.02|356.62|358.22|355.82|0
1648215970000|2022-03-25 13:46:10|357.91|355.51|358.38|355.98|358.38|355.98|357.91|355.51|0
1648215980000|2022-03-25 13:46:20|357.91|355.51|357.43|355.03|357.91|355.51|357.27|354.87|0
1648215990000|2022-03-25 13:46:30|357.27|354.87|357.27|354.87|357.27|354.87|357.27|354.87|0
1648216000000|2022-03-25 13:46:40|357.11|354.71|356.48|354.08|357.11|354.71|356.48|354.08|0
1648216010000|2022-03-25 13:46:50|355.52|353.12|355.68|353.28|355.68|353.28|354.89|352.49|0
1648216020000|2022-03-25 13:47:00|355.84|353.44|355.84|353.44|356.32|353.92|355.84|353.44|0
1648216030000|2022-03-25 13:47:10|355.52|353.12|355.21|352.81|355.52|353.12|355.21|352.81|0
1648216040000|2022-03-25 13:47:20|355.05|352.65|354.57|352.17|355.29|352.89|354.57|352.17|0
1648216050000|2022-03-25 13:47:30|354.73|352.33|355.52|353.12|355.68|353.28|354.73|352.33|0
1648216060000|2022-03-25 13:47:40|355.92|353.52|355.84|353.44|355.92|353.52|355.68|353.28|0
1648216070000|2022-03-25 13:47:50|355.68|353.28|355.68|353.28|355.68|353.28|355.68|353.28|0
1648216080000|2022-03-25 13:48:00|355.21|352.81|355.21|352.81|355.52|353.12|355.21|352.81|0
1648216090000|2022-03-25 13:48:10|355.05|352.65|354.57|352.17|355.05|352.65|354.57|352.17|0
1648216100000|2022-03-25 13:48:20|354.41|352.01|354.41|352.01|354.41|352.01|354.26|351.86|0
1648216110000|2022-03-25 13:48:30|354.26|351.86|354.26|351.86|354.26|351.86|353.94|351.54|0
1648216120000|2022-03-25 13:48:40|354.1|351.7|354.89|352.49|354.89|352.49|354.1|351.7|0
1648216130000|2022-03-25 13:48:50|354.73|352.33|354.81|352.41|354.89|352.49|354.73|352.33|0
1648216140000|2022-03-25 13:49:00|354.89|352.49|354.57|352.17|355.21|352.81|354.57|352.17|0
1648216150000|2022-03-25 13:49:10|354.5|352.1|354.1|351.7|354.5|352.1|354.1|351.7|0
1648216160000|2022-03-25 13:49:20|354.26|351.86|354.1|351.7|354.26|351.86|354.1|351.7|0
1648216170000|2022-03-25 13:49:30|354.89|352.49|355.36|352.96|355.36|352.96|354.89|352.49|0
1648216180000|2022-03-25 13:49:40|355.52|353.12|355.52|353.12|355.6|353.2|355.52|353.12|0
1648216190000|2022-03-25 13:49:50|355.68|353.28|355.29|352.89|355.68|353.28|355.29|352.89|0
1648216200000|2022-03-25 13:50:00|355.05|352.65|356.79|354.39|356.79|354.39|355.05|352.65|0
1648216210000|2022-03-25 13:50:10|356.56|354.16|356.47|354.07|356.56|354.16|356.32|353.92|0
1648216220000|2022-03-25 13:50:20|356.16|353.76|355.84|353.44|356.16|353.76|355.84|353.44|0
1648216230000|2022-03-25 13:50:30|355.52|353.12|354.89|352.49|355.52|353.12|354.89|352.49|0
1648216240000|2022-03-25 13:50:40|354.5|352.1|354.41|352.01|354.5|352.1|354.26|351.86|0
1648216250000|2022-03-25 13:50:50|353.94|351.54|354.26|351.86|354.26|351.86|353.94|351.54|0
1648216260000|2022-03-25 13:51:00|354.1|351.7|353.7|351.3|354.41|352.01|353.7|351.3|0
1648216270000|2022-03-25 13:51:10|353.78|351.38|353.94|351.54|353.94|351.54|353.62|351.22|0
1648216280000|2022-03-25 13:51:20|354.1|351.7|354.1|351.7|354.1|351.7|353.94|351.54|0
1648216290000|2022-03-25 13:51:30|354.25|351.85|354.57|352.17|354.57|352.17|354.1|351.7|0
1648216300000|2022-03-25 13:51:40|354.73|352.33|354.57|352.17|354.73|352.33|354.41|352.01|0
1648216310000|2022-03-25 13:51:50|354.41|352.01|354.25|351.85|354.73|352.33|354.25|351.85|0
1648216320000|2022-03-25 13:52:00|354.41|352.01|354.57|352.17|354.57|352.17|354.41|352.01|0
1648216330000|2022-03-25 13:52:10|354.89|352.49|356|353.6|356|353.6|354.89|352.49|0
1648216340000|2022-03-25 13:52:20|355.84|353.44|355.84|353.44|355.84|353.44|355.36|352.96|0
1648216350000|2022-03-25 13:52:30|355.92|353.52|356|353.6|356.31|353.91|355.68|353.28|0
1648216360000|2022-03-25 13:52:40|356.16|353.76|355.68|353.28|356.16|353.76|355.68|353.28|0
1648216370000|2022-03-25 13:52:50|355.84|353.44|355.84|353.44|356|353.6|355.68|353.28|0
1648216380000|2022-03-25 13:53:00|355.68|353.28|355.05|352.65|355.68|353.28|355.05|352.65|0
1648216390000|2022-03-25 13:53:10|355.2|352.8|355.13|352.73|355.2|352.8|355.05|352.65|0
1648216400000|2022-03-25 13:53:20|355.44|353.04|354.57|352.17|355.44|353.04|354.57|352.17|0
1648216410000|2022-03-25 13:53:30|354.73|352.33|354.89|352.49|354.89|352.49|354.57|352.17|0
1648216420000|2022-03-25 13:53:40|355.44|353.04|355.68|353.28|355.68|353.28|355.44|353.04|0
1648216430000|2022-03-25 13:53:50|355.84|353.44|355.84|353.44|355.84|353.44|355.52|353.12|0
1648216440000|2022-03-25 13:54:00|355.36|352.96|354.73|352.33|355.36|352.96|354.73|352.33|0
1648216450000|2022-03-25 13:54:10|354.41|352.01|354.34|351.94|354.57|352.17|354.34|351.94|0
1648216460000|2022-03-25 13:54:20|354.25|351.85|354.25|351.85|354.41|352.01|354.25|351.85|0
1648216470000|2022-03-25 13:54:30|354.49|352.09|354.25|351.85|354.49|352.09|354.02|351.62|0
1648216480000|2022-03-25 13:54:40|354.1|351.7|354.57|352.17|354.57|352.17|354.1|351.7|0
1648216490000|2022-03-25 13:54:50|354.34|351.94|354.57|352.17|354.57|352.17|354.34|351.94|0
1648216500000|2022-03-25 13:55:00|354.25|351.85|354.1|351.7|354.41|352.01|354.1|351.7|0
1648216510000|2022-03-25 13:55:10|354.25|351.85|355.36|352.96|355.36|352.96|354.25|351.85|0
1648216520000|2022-03-25 13:55:20|355.2|352.8|355.2|352.8|355.36|352.96|355.04|352.64|0
1648216530000|2022-03-25 13:55:30|355.68|353.28|356.47|354.07|356.47|354.07|355.68|353.28|0
1648216540000|2022-03-25 13:55:40|356.79|354.39|356.31|353.91|356.79|354.39|356.31|353.91|0
1648216550000|2022-03-25 13:55:50|356.15|353.75|356.63|354.23|356.63|354.23|356.15|353.75|0
1648216560000|2022-03-25 13:56:00|356.71|354.31|356.47|354.07|357.42|355.02|356.47|354.07|0
1648216570000|2022-03-25 13:56:10|356.31|353.91|356.31|353.91|356.47|354.07|356.31|353.91|0
1648216580000|2022-03-25 13:56:20|356.55|354.15|356.47|354.07|356.55|354.15|356.47|354.07|0
1648216590000|2022-03-25 13:56:30|356.15|353.75|356.31|353.91|356.31|353.91|356.15|353.75|0
1648216600000|2022-03-25 13:56:40|356.79|354.39|356.63|354.23|357.11|354.71|356.63|354.23|0
1648216610000|2022-03-25 13:56:50|356.47|354.07|356.95|354.55|356.95|354.55|356.47|354.07|0
1648216620000|2022-03-25 13:57:00|357.11|354.71|357.42|355.02|357.42|355.02|357.11|354.71|0
1648216630000|2022-03-25 13:57:10|356.95|354.55|357.42|355.02|357.42|355.02|356.95|354.55|0
1648216640000|2022-03-25 13:57:20|357.9|355.5|358.06|355.66|358.38|355.98|357.9|355.5|0
1648216650000|2022-03-25 13:57:30|358.38|355.98|358.06|355.66|358.38|355.98|358.06|355.66|0
1648216660000|2022-03-25 13:57:40|358.22|355.82|358.54|356.14|358.54|356.14|358.22|355.82|0
1648216670000|2022-03-25 13:57:50|358.86|356.46|359.02|356.62|359.02|356.62|358.86|356.46|0
1648216680000|2022-03-25 13:58:00|358.86|356.46|359.49|357.09|359.49|357.09|358.86|356.46|0
1648216690000|2022-03-25 13:58:10|359.34|356.94|359.49|357.09|359.58|357.18|359.34|356.94|0
1648216700000|2022-03-25 13:58:20|359.34|356.94|359.49|357.09|359.65|357.25|359.34|356.94|0
1648216710000|2022-03-25 13:58:30|359.18|356.78|358.7|356.3|359.34|356.94|358.7|356.3|0
1648216720000|2022-03-25 13:58:40|358.86|356.46|358.7|356.3|358.86|356.46|358.54|356.14|0
1648216730000|2022-03-25 13:58:50|358.86|356.46|358.86|356.46|359.02|356.62|358.86|356.46|0
1648216740000|2022-03-25 13:59:00|358.38|355.98|358.22|355.82|358.54|356.14|358.22|355.82|0
1648216750000|2022-03-25 13:59:10|358.38|355.98|357.9|355.5|358.38|355.98|357.9|355.5|0
1648216760000|2022-03-25 13:59:20|357.74|355.34|358.22|355.82|358.22|355.82|357.74|355.34|0
1648216770000|2022-03-25 13:59:30|358.38|355.98|358.54|356.14|358.54|356.14|358.38|355.98|0
1648216780000|2022-03-25 13:59:40|358.7|356.3|358.54|356.14|358.7|356.3|358.54|356.14|0
1648216790000|2022-03-25 13:59:50|358.7|356.3|358.38|355.98|358.7|356.3|358.38|355.98|0
1648216800000|2022-03-25 14:00:00|358.14|355.74|358.38|355.98|358.38|355.98|357.9|355.5|0
1648216810000|2022-03-25 14:00:10|357.82|355.42|358.22|355.82|358.22|355.82|357.82|355.42|0
1648216820000|2022-03-25 14:00:20|358.06|355.66|358.22|355.82|358.54|356.14|358.06|355.66|0
1648216830000|2022-03-25 14:00:30|358.54|356.14|359.49|357.09|359.49|357.09|358.54|356.14|0
1648216840000|2022-03-25 14:00:40|359.02|356.62|359.33|356.93|359.58|357.18|359.02|356.62|0
1648216850000|2022-03-25 14:00:50|359.02|356.62|358.86|356.46|359.1|356.7|358.86|356.46|0
1648216860000|2022-03-25 14:01:00|358.7|356.3|358.86|356.46|358.86|356.46|358.22|355.82|0
1648216870000|2022-03-25 14:01:10|358.7|356.3|358.54|356.14|358.7|356.3|358.22|355.82|0
1648216880000|2022-03-25 14:01:20|358.7|356.3|358.46|356.06|358.7|356.3|358.3|355.9|0
1648216890000|2022-03-25 14:01:30|358.54|356.14|358.86|356.46|358.86|356.46|358.54|356.14|0
1648216900000|2022-03-25 14:01:40|358.94|356.54|358.46|356.06|359.01|356.61|358.46|356.06|0
1648216910000|2022-03-25 14:01:50|358.86|356.46|359.01|356.61|359.01|356.61|358.86|356.46|0
1648216920000|2022-03-25 14:02:00|358.54|356.14|358.7|356.3|358.7|356.3|358.54|356.14|0
1648216930000|2022-03-25 14:02:10|359.33|356.93|359.17|356.77|359.33|356.93|359.1|356.7|0
1648216940000|2022-03-25 14:02:20|358.86|356.46|358.86|356.46|359.01|356.61|358.86|356.46|0
1648216950000|2022-03-25 14:02:30|358.54|356.14|359.33|356.93|359.33|356.93|358.54|356.14|0
1648216960000|2022-03-25 14:02:40|360.13|357.73|359.97|357.57|360.13|357.73|359.81|357.41|0
1648216970000|2022-03-25 14:02:50|360.05|357.65|359.65|357.25|360.05|357.65|359.65|357.25|0
1648216980000|2022-03-25 14:03:00|360.13|357.73|359.65|357.25|360.13|357.73|359.65|357.25|0
1648216990000|2022-03-25 14:03:10|359.97|357.57|360.53|358.13|360.53|358.13|359.97|357.57|0
1648217000000|2022-03-25 14:03:20|360.61|358.21|360.61|358.21|360.77|358.37|360.61|358.21|0
1648217010000|2022-03-25 14:03:30|360.29|357.89|360.45|358.05|360.45|358.05|360.13|357.73|0
1648217020000|2022-03-25 14:03:40|360.77|358.37|360.61|358.21|360.77|358.37|360.45|358.05|0
1648217030000|2022-03-25 14:03:50|360.45|358.05|360.29|357.89|360.45|358.05|360.29|357.89|0
1648217040000|2022-03-25 14:04:00|360.13|357.73|359.97|357.57|360.29|357.89|359.49|357.09|0
1648217050000|2022-03-25 14:04:10|359.65|357.25|359.49|357.09|359.65|357.25|359.49|357.09|0
1648217060000|2022-03-25 14:04:20|359.65|357.25|359.17|356.77|359.65|357.25|359.17|356.77|0
1648217070000|2022-03-25 14:04:30|359.01|356.61|359.01|356.61|359.01|356.61|359.01|356.61|0
1648217080000|2022-03-25 14:04:40|359.17|356.77|358.85|356.45|359.17|356.77|358.69|356.29|0
1648217090000|2022-03-25 14:04:50|359.17|356.77|358.78|356.38|359.17|356.77|358.69|356.29|0
1648217100000|2022-03-25 14:05:00|358.69|356.29|358.54|356.14|358.69|356.29|358.54|356.14|0
1648217110000|2022-03-25 14:05:10|358.38|355.98|358.46|356.06|358.69|356.29|358.38|355.98|0
1648217120000|2022-03-25 14:05:20|359.17|356.77|359.33|356.93|359.33|356.93|359.01|356.61|0
1648217130000|2022-03-25 14:05:30|359.49|357.09|359.33|356.93|359.49|357.09|359.33|356.93|0
1648217140000|2022-03-25 14:05:40|359.17|356.77|358.85|356.45|359.17|356.77|358.85|356.45|0
1648217150000|2022-03-25 14:05:50|359.01|356.61|358.54|356.14|359.01|356.61|358.06|355.66|0
1648217160000|2022-03-25 14:06:00|358.3|355.9|358.22|355.82|358.69|356.29|358.22|355.82|0
1648217170000|2022-03-25 14:06:10|358.38|355.98|358.22|355.82|358.53|356.13|358.22|355.82|0
1648217180000|2022-03-25 14:06:20|358.06|355.66|357.9|355.5|358.06|355.66|357.74|355.34|0
1648217190000|2022-03-25 14:06:30|357.74|355.34|358.22|355.82|358.22|355.82|357.74|355.34|0
1648217200000|2022-03-25 14:06:40|358.06|355.66|357.74|355.34|358.06|355.66|357.74|355.34|0
1648217210000|2022-03-25 14:06:50|358.38|355.98|358.85|356.45|358.85|356.45|358.38|355.98|0
1648217220000|2022-03-25 14:07:00|359.17|356.77|359.33|356.93|359.49|357.09|359.17|356.77|0
1648217230000|2022-03-25 14:07:10|359.49|357.09|359.33|356.93|359.65|357.25|359.33|356.93|0
1648217240000|2022-03-25 14:07:20|359.17|356.77|358.69|356.29|359.17|356.77|358.69|356.29|0
1648217250000|2022-03-25 14:07:30|358.53|356.13|358.53|356.13|358.69|356.29|358.53|356.13|0
1648217260000|2022-03-25 14:07:40|358.69|356.29|359.17|356.77|359.17|356.77|358.69|356.29|0
1648217270000|2022-03-25 14:07:50|359.01|356.61|358.53|356.13|359.01|356.61|358.53|356.13|0
1648217280000|2022-03-25 14:08:00|358.37|355.97|359.17|356.77|359.17|356.77|358.37|355.97|0
1648217290000|2022-03-25 14:08:10|359.01|356.61|358.22|355.82|359.01|356.61|358.22|355.82|0
1648217300000|2022-03-25 14:08:20|358.06|355.66|357.58|355.18|358.06|355.66|357.42|355.02|0
1648217310000|2022-03-25 14:08:30|357.42|355.02|357.18|354.78|357.42|355.02|357.1|354.7|0
1648217320000|2022-03-25 14:08:40|357.26|354.86|357.1|354.7|357.42|355.02|357.1|354.7|0
1648217330000|2022-03-25 14:08:50|356.94|354.54|356.62|354.22|356.94|354.54|356.47|354.07|0
1648217340000|2022-03-25 14:09:00|356.47|354.07|356.15|353.75|356.47|354.07|356.15|353.75|0
1648217350000|2022-03-25 14:09:10|356.94|354.54|356.62|354.22|356.94|354.54|356.47|354.07|0
1648217360000|2022-03-25 14:09:20|356.47|354.07|356.15|353.75|356.47|354.07|355.99|353.59|0
1648217370000|2022-03-25 14:09:30|356.31|353.91|356.39|353.99|356.47|354.07|356.31|353.91|0
1648217380000|2022-03-25 14:09:40|356.47|354.07|356.47|354.07|356.62|354.22|356.47|354.07|0
1648217390000|2022-03-25 14:09:50|356.62|354.22|356.31|353.91|356.62|354.22|356.31|353.91|0
1648217400000|2022-03-25 14:10:00|356.47|354.07|356.31|353.91|356.62|354.22|355.99|353.59|0
1648217410000|2022-03-25 14:10:10|356.62|354.22|356.78|354.38|356.78|354.38|356.62|354.22|0
1648217420000|2022-03-25 14:10:20|356.39|353.99|356.31|353.91|356.62|354.22|356.31|353.91|0
1648217430000|2022-03-25 14:10:30|356.78|354.38|356.47|354.07|357.02|354.62|356.47|354.07|0
1648217440000|2022-03-25 14:10:40|356.31|353.91|355.2|352.8|356.31|353.91|355.2|352.8|0
1648217450000|2022-03-25 14:10:50|354.88|352.48|355.51|353.11|355.51|353.11|354.88|352.48|0
1648217460000|2022-03-25 14:11:00|355.83|353.43|356.15|353.75|356.15|353.75|355.83|353.43|0
1648217470000|2022-03-25 14:11:10|355.67|353.27|355.99|353.59|355.99|353.59|355.67|353.27|0
1648217480000|2022-03-25 14:11:20|355.83|353.43|355.35|352.95|355.83|353.43|355.2|352.8|0
1648217490000|2022-03-25 14:11:30|355.67|353.27|355.35|352.95|355.67|353.27|355.35|352.95|0
1648217500000|2022-03-25 14:11:40|355.51|353.11|355.2|352.8|355.51|353.11|355.2|352.8|0
1648217510000|2022-03-25 14:11:50|355.35|352.95|355.2|352.8|355.35|352.95|355.04|352.64|0
1648217520000|2022-03-25 14:12:00|354.72|352.32|354.88|352.48|355.2|352.8|354.72|352.32|0
1648217530000|2022-03-25 14:12:10|354.72|352.32|355.67|353.27|355.67|353.27|354.72|352.32|0
1648217540000|2022-03-25 14:12:20|355.51|353.11|355.83|353.43|355.99|353.59|355.51|353.11|0
1648217550000|2022-03-25 14:12:30|356.15|353.75|356.46|354.06|356.46|354.06|356.15|353.75|0
1648217560000|2022-03-25 14:12:40|356.31|353.91|355.99|353.59|356.46|354.06|355.99|353.59|0
1648217570000|2022-03-25 14:12:50|356.15|353.75|356.31|353.91|356.31|353.91|356.15|353.75|0
1648217580000|2022-03-25 14:13:00|356.46|354.06|356.78|354.38|356.78|354.38|356.46|354.06|0
1648217590000|2022-03-25 14:13:10|356.46|354.06|356.15|353.75|356.46|354.06|356.15|353.75|0
1648217600000|2022-03-25 14:13:20|356.46|354.06|355.83|353.43|356.46|354.06|355.83|353.43|0
1648217610000|2022-03-25 14:13:30|355.67|353.27|356.31|353.91|356.31|353.91|355.67|353.27|0
1648217620000|2022-03-25 14:13:40|355.99|353.59|355.83|353.43|355.99|353.59|355.67|353.27|0
1648217630000|2022-03-25 14:13:50|355.44|353.04|355.51|353.11|355.51|353.11|355.35|352.95|0
1648217640000|2022-03-25 14:14:00|355.2|352.8|355.28|352.88|355.35|352.95|355.2|352.8|0
1648217650000|2022-03-25 14:14:10|355.2|352.8|355.2|352.8|355.35|352.95|355.2|352.8|0
1648217660000|2022-03-25 14:14:20|355.51|353.11|355.83|353.43|355.83|353.43|355.51|353.11|0
1648217670000|2022-03-25 14:14:30|355.99|353.59|355.67|353.27|355.99|353.59|355.67|353.27|0
1648217680000|2022-03-25 14:14:40|355.99|353.59|356.31|353.91|356.31|353.91|355.91|353.51|0
1648217690000|2022-03-25 14:14:50|356.15|353.75|356.78|354.38|356.78|354.38|356.15|353.75|0
1648217700000|2022-03-25 14:15:00|357.26|354.86|356.78|354.38|357.26|354.86|356.78|354.38|0
1648217710000|2022-03-25 14:15:10|357.1|354.7|357.42|355.02|357.42|355.02|357.1|354.7|0
1648217720000|2022-03-25 14:15:20|357.58|355.18|357.58|355.18|357.58|355.18|357.58|355.18|0
1648217730000|2022-03-25 14:15:30|357.89|355.49|357.1|354.7|357.89|355.49|356.94|354.54|0
1648217740000|2022-03-25 14:15:40|356.94|354.54|356.94|354.54|357.1|354.7|356.94|354.54|0
1648217750000|2022-03-25 14:15:50|357.1|354.7|357.1|354.7|357.26|354.86|357.1|354.7|0
1648217760000|2022-03-25 14:16:00|356.94|354.54|356.94|354.54|357.18|354.78|356.94|354.54|0
1648217770000|2022-03-25 14:16:10|356.78|354.38|356.39|353.99|356.94|354.54|356.39|353.99|0
1648217780000|2022-03-25 14:16:20|356.62|354.22|356.94|354.54|356.94|354.54|356.62|354.22|0
1648217790000|2022-03-25 14:16:30|356.62|354.22|356.3|353.9|356.62|354.22|356.3|353.9|0
1648217800000|2022-03-25 14:16:40|356.15|353.75|356.46|354.06|356.46|354.06|356.15|353.75|0
1648217810000|2022-03-25 14:16:50|356.3|353.9|355.99|353.59|356.3|353.9|355.99|353.59|0
1648217820000|2022-03-25 14:17:00|355.83|353.43|355.67|353.27|356.3|353.9|355.67|353.27|0
1648217830000|2022-03-25 14:17:10|355.51|353.11|355.91|353.51|355.99|353.59|355.51|353.11|0
1648217840000|2022-03-25 14:17:20|356.3|353.9|356.3|353.9|356.3|353.9|356.15|353.75|0
1648217850000|2022-03-25 14:17:30|355.99|353.59|356.55|354.15|356.55|354.15|355.99|353.59|0
1648217860000|2022-03-25 14:17:40|356.62|354.22|356.94|354.54|356.94|354.54|356.62|354.22|0
1648217870000|2022-03-25 14:17:50|357.1|354.7|356.94|354.54|357.1|354.7|356.78|354.38|0
1648217880000|2022-03-25 14:18:00|357.02|354.62|357.26|354.86|357.42|355.02|357.02|354.62|0
1648217890000|2022-03-25 14:18:10|356.94|354.54|356.94|354.54|357.1|354.7|356.78|354.38|0
1648217900000|2022-03-25 14:18:20|356.78|354.38|355.99|353.59|356.78|354.38|355.99|353.59|0
1648217910000|2022-03-25 14:18:30|355.91|353.51|355.83|353.43|355.99|353.59|355.83|353.43|0
1648217920000|2022-03-25 14:18:40|355.67|353.27|355.83|353.43|355.83|353.43|355.67|353.27|0
1648217930000|2022-03-25 14:18:50|355.99|353.59|355.83|353.43|356.14|353.74|355.83|353.43|0
1648217940000|2022-03-25 14:19:00|355.51|353.11|355.35|352.95|355.67|353.27|355.35|352.95|0
1648217950000|2022-03-25 14:19:10|354.88|352.48|354.33|351.93|354.88|352.48|354.33|351.93|0
1648217960000|2022-03-25 14:19:20|354.24|351.84|353.77|351.37|354.24|351.84|353.77|351.37|0
1648217970000|2022-03-25 14:19:30|354.4|352|354.09|351.69|354.4|352|353.93|351.53|0
1648217980000|2022-03-25 14:19:40|353.93|351.53|353.77|351.37|354.09|351.69|353.77|351.37|0
1648217990000|2022-03-25 14:19:50|353.93|351.53|354.08|351.68|354.08|351.68|353.93|351.53|0
1648218000000|2022-03-25 14:20:00|353.93|351.53|353.61|351.21|353.93|351.53|353.61|351.21|0
1648218010000|2022-03-25 14:20:10|353.45|351.05|353.29|350.89|353.45|351.05|353.14|350.74|0
1648218020000|2022-03-25 14:20:20|353.45|351.05|353.77|351.37|353.93|351.53|353.45|351.05|0
1648218030000|2022-03-25 14:20:30|354.08|351.68|353.93|351.53|354.24|351.84|353.77|351.37|0
1648218040000|2022-03-25 14:20:40|353.77|351.37|353.61|351.21|353.77|351.37|353.61|351.21|0
1648218050000|2022-03-25 14:20:50|353.77|351.37|353.77|351.37|353.93|351.53|353.77|351.37|0
1648218060000|2022-03-25 14:21:00|353.14|350.74|353.53|351.13|353.77|351.37|353.14|350.74|0
1648218070000|2022-03-25 14:21:10|353.45|351.05|353.45|351.05|353.45|351.05|353.14|350.74|0
1648218080000|2022-03-25 14:21:20|353.29|350.89|352.82|350.42|353.29|350.89|352.82|350.42|0
1648218090000|2022-03-25 14:21:30|352.51|350.11|351.72|349.32|352.51|350.11|351.72|349.32|0
1648218100000|2022-03-25 14:21:40|351.87|349.47|351.72|349.32|351.87|349.47|351.72|349.32|0
1648218110000|2022-03-25 14:21:50|351.56|349.16|352.19|349.79|352.19|349.79|351.56|349.16|0
1648218120000|2022-03-25 14:22:00|352.03|349.63|352.35|349.95|352.43|350.03|352.03|349.63|0
1648218130000|2022-03-25 14:22:10|352.03|349.63|351.87|349.47|352.19|349.79|351.87|349.47|0
1648218140000|2022-03-25 14:22:20|351.72|349.32|350.14|347.74|351.72|349.32|350.14|347.74|0
1648218150000|2022-03-25 14:22:30|349.99|347.59|350.46|348.06|350.46|348.06|349.83|347.43|0
1648218160000|2022-03-25 14:22:40|350.14|347.74|350.14|347.74|350.3|347.9|350.14|347.74|0
1648218170000|2022-03-25 14:22:50|350.3|347.9|350.14|347.74|350.3|347.9|349.99|347.59|0
1648218180000|2022-03-25 14:23:00|350.07|347.67|347.77|345.37|350.46|348.06|347.77|345.37|0
1648218190000|2022-03-25 14:23:10|348.09|345.69|348.09|345.69|348.25|345.85|348.09|345.69|0
1648218200000|2022-03-25 14:23:20|348.25|345.85|348.25|345.85|348.25|345.85|348.09|345.69|0
1648218210000|2022-03-25 14:23:30|348.4|346|348.25|345.85|348.4|346|348.25|345.85|0
1648218220000|2022-03-25 14:23:40|348.4|346|348.25|345.85|348.4|346|348.25|345.85|0
1648218230000|2022-03-25 14:23:50|348.09|345.69|347.77|345.37|348.09|345.69|347.77|345.37|0
1648218240000|2022-03-25 14:24:00|347.3|344.9|346.36|343.96|347.3|344.9|346.36|343.96|0
1648218250000|2022-03-25 14:24:10|346.04|343.64|345.88|343.48|346.36|343.96|345.88|343.48|0
1648218260000|2022-03-25 14:24:20|346.44|344.04|346.51|344.11|346.51|344.11|346.2|343.8|0
1648218270000|2022-03-25 14:24:30|346.67|344.27|346.51|344.11|346.67|344.27|346.36|343.96|0
1648218280000|2022-03-25 14:24:40|346.67|344.27|346.91|344.51|346.98|344.58|346.67|344.27|0
1648218290000|2022-03-25 14:24:50|346.98|344.58|346.83|344.43|347.22|344.82|346.83|344.43|0
1648218300000|2022-03-25 14:25:00|346.98|344.58|346.83|344.43|346.98|344.58|346.83|344.43|0
1648218310000|2022-03-25 14:25:10|347.3|344.9|347.61|345.21|347.61|345.21|347.3|344.9|0
1648218320000|2022-03-25 14:25:20|347.77|345.37|347.77|345.37|347.93|345.53|347.77|345.37|0
1648218330000|2022-03-25 14:25:30|348.09|345.69|348.24|345.84|348.24|345.84|348.09|345.69|0
1648218340000|2022-03-25 14:25:40|348.56|346.16|348.72|346.32|348.72|346.32|348.4|346|0
1648218350000|2022-03-25 14:25:50|348.96|346.56|349.03|346.63|349.03|346.63|348.88|346.48|0
1648218360000|2022-03-25 14:26:00|349.51|347.11|349.51|347.11|349.51|347.11|349.51|347.11|0
1648218370000|2022-03-25 14:26:10|349.35|346.95|349.19|346.79|349.35|346.95|348.88|346.48|0
1648218380000|2022-03-25 14:26:20|348.88|346.48|349.03|346.63|349.03|346.63|348.88|346.48|0
1648218390000|2022-03-25 14:26:30|348.72|346.32|348.87|346.47|348.87|346.47|348.72|346.32|0
1648218400000|2022-03-25 14:26:40|348.72|346.32|348.4|346|348.72|346.32|348.24|345.84|0
1648218420000|2022-03-25 14:27:00|348.56|346.16|347.93|345.53|348.56|346.16|347.93|345.53|0
1648218430000|2022-03-25 14:27:10|347.77|345.37|348.56|346.16|348.56|346.16|347.77|345.37|0
1648218440000|2022-03-25 14:27:20|348.09|345.69|348.56|346.16|348.56|346.16|348.09|345.69|0
1648218450000|2022-03-25 14:27:30|348.4|346|348.72|346.32|348.72|346.32|348.4|346|0
1648218460000|2022-03-25 14:27:40|348.87|346.47|348.56|346.16|349.03|346.63|348.56|346.16|0
1648218470000|2022-03-25 14:27:50|348.33|345.93|348.24|345.84|348.33|345.93|348.24|345.84|0
1648218480000|2022-03-25 14:28:00|348.09|345.69|348.4|346|348.4|346|348.09|345.69|0
1648218490000|2022-03-25 14:28:10|348.56|346.16|348.56|346.16|348.56|346.16|348.24|345.84|0
1648218500000|2022-03-25 14:28:20|348.64|346.24|349.19|346.79|349.19|346.79|348.64|346.24|0
1648218510000|2022-03-25 14:28:30|349.03|346.63|349.03|346.63|349.03|346.63|349.03|346.63|0
1648218520000|2022-03-25 14:28:40|348.87|346.47|349.03|346.63|349.03|346.63|348.87|346.47|0
1648218530000|2022-03-25 14:28:50|349.19|346.79|349.51|347.11|349.51|347.11|349.19|346.79|0
1648218540000|2022-03-25 14:29:00|349.43|347.03|349.19|346.79|349.43|347.03|349.19|346.79|0
1648218550000|2022-03-25 14:29:10|349.03|346.63|349.03|346.63|349.19|346.79|349.03|346.63|0
1648218560000|2022-03-25 14:29:20|349.19|346.79|349.35|346.95|349.35|346.95|349.19|346.79|0
1648218570000|2022-03-25 14:29:30|349.43|347.03|349.51|347.11|349.51|347.11|349.43|347.03|0
1648218580000|2022-03-25 14:29:40|349.35|346.95|349.35|346.95|349.35|346.95|349.35|346.95|0
1648218590000|2022-03-25 14:29:50|349.51|347.11|349.51|347.11|349.51|347.11|349.35|346.95|0
1648218600000|2022-03-25 14:30:00|349.35|346.95|348.72|346.32|349.51|347.11|348.72|346.32|0
1648218610000|2022-03-25 14:30:10|348.87|346.47|349.35|346.95|349.35|346.95|348.87|346.47|0
1648218620000|2022-03-25 14:30:20|349.19|346.79|348.87|346.47|349.19|346.79|348.87|346.47|0
1648218630000|2022-03-25 14:30:30|348.72|346.32|348.72|346.32|348.72|346.32|348.72|346.32|0
1648218640000|2022-03-25 14:30:40|348.87|346.47|349.11|346.71|349.19|346.79|348.87|346.47|0
1648218650000|2022-03-25 14:30:50|349.03|346.63|349.03|346.63|349.35|346.95|349.03|346.63|0
1648218660000|2022-03-25 14:31:00|348.87|346.47|348.72|346.32|348.87|346.47|348.56|346.16|0
1648218670000|2022-03-25 14:31:10|349.19|346.79|349.19|346.79|349.19|346.79|349.03|346.63|0
1648218680000|2022-03-25 14:31:20|349.35|346.95|349.35|346.95|349.35|346.95|349.19|346.79|0
1648218690000|2022-03-25 14:31:30|349.19|346.79|349.03|346.63|349.19|346.79|349.03|346.63|0
1648218700000|2022-03-25 14:31:40|348.96|346.56|348.87|346.47|349.03|346.63|348.87|346.47|0
1648218710000|2022-03-25 14:31:50|348.72|346.32|348.4|346|348.72|346.32|348.4|346|0
1648218720000|2022-03-25 14:32:00|348.24|345.84|348.4|346|348.71|346.31|348.24|345.84|0
1648218730000|2022-03-25 14:32:10|348.56|346.16|348.56|346.16|348.71|346.31|348.48|346.08|0
1648218740000|2022-03-25 14:32:20|348.4|346|348.56|346.16|348.56|346.16|348.4|346|0
1648218750000|2022-03-25 14:32:30|348.4|346|348.4|346|348.4|346|348.24|345.84|0
1648218760000|2022-03-25 14:32:40|348.56|346.16|348.64|346.24|348.71|346.31|348.56|346.16|0
1648218770000|2022-03-25 14:32:50|348.4|346|348.24|345.84|348.4|346|348.24|345.84|0
1648218780000|2022-03-25 14:33:00|347.77|345.37|348.24|345.84|348.4|346|347.77|345.37|0
1648218790000|2022-03-25 14:33:10|348.56|346.16|348.56|346.16|348.71|346.31|348.56|346.16|0
1648218800000|2022-03-25 14:33:20|348.4|346|348.08|345.68|348.4|346|348.08|345.68|0
1648218810000|2022-03-25 14:33:30|347.77|345.37|347.3|344.9|347.77|345.37|347.3|344.9|0
1648218820000|2022-03-25 14:33:40|347.38|344.98|347.93|345.53|347.93|345.53|347.3|344.9|0
1648218830000|2022-03-25 14:33:50|347.61|345.21|347.61|345.21|347.77|345.37|347.61|345.21|0
1648218840000|2022-03-25 14:34:00|347.77|345.37|347.61|345.21|347.77|345.37|347.61|345.21|0
1648218850000|2022-03-25 14:34:10|347.45|345.05|347.38|344.98|347.45|345.05|347.3|344.9|0
1648218860000|2022-03-25 14:34:20|347.14|344.74|347.14|344.74|347.3|344.9|347.14|344.74|0
1648218870000|2022-03-25 14:34:30|346.98|344.58|346.82|344.42|347.14|344.74|346.82|344.42|0
1648218880000|2022-03-25 14:34:40|346.67|344.27|346.75|344.35|346.82|344.42|346.67|344.27|0
1648218890000|2022-03-25 14:34:50|346.67|344.27|346.35|343.95|346.67|344.27|346.35|343.95|0
1648218900000|2022-03-25 14:35:00|346.04|343.64|345.25|342.85|346.04|343.64|345.1|342.7|0
1648218910000|2022-03-25 14:35:10|345.41|343.01|345.41|343.01|345.57|343.17|345.41|343.01|0
1648218920000|2022-03-25 14:35:20|345.25|342.85|344.78|342.38|345.25|342.85|344.78|342.38|0
1648218930000|2022-03-25 14:35:30|344.94|342.54|344.94|342.54|345.25|342.85|344.94|342.54|0
1648218940000|2022-03-25 14:35:40|345.02|342.62|345.1|342.7|345.1|342.7|345.02|342.62|0
1648218950000|2022-03-25 14:35:50|345.25|342.85|345.1|342.7|345.25|342.85|345.1|342.7|0
1648218960000|2022-03-25 14:36:00|344.94|342.54|345.1|342.7|345.25|342.85|344.94|342.54|0
1648218970000|2022-03-25 14:36:10|345.25|342.85|344.94|342.54|345.25|342.85|344.78|342.38|0
1648218980000|2022-03-25 14:36:20|344.78|342.38|344.78|342.38|344.78|342.38|344.78|342.38|0
1648218990000|2022-03-25 14:36:30|344.63|342.23|344.94|342.54|344.94|342.54|344.63|342.23|0
1648219000000|2022-03-25 14:36:40|344.78|342.38|344.55|342.15|344.78|342.38|344.55|342.15|0
1648219010000|2022-03-25 14:36:50|344.31|341.91|344.55|342.15|344.55|342.15|344.31|341.91|0
1648219020000|2022-03-25 14:37:00|344.62|342.22|345.25|342.85|345.41|343.01|344.62|342.22|0
1648219030000|2022-03-25 14:37:10|345.41|343.01|345.41|343.01|345.41|343.01|345.25|342.85|0
1648219040000|2022-03-25 14:37:20|345.25|342.85|345.09|342.69|345.25|342.85|345.09|342.69|0
1648219050000|2022-03-25 14:37:30|344.94|342.54|344.94|342.54|344.94|342.54|344.94|342.54|0
1648219060000|2022-03-25 14:37:40|345.09|342.69|345.18|342.78|345.18|342.78|345.09|342.69|0
1648219070000|2022-03-25 14:37:50|344.78|342.38|344.78|342.38|344.78|342.38|344.78|342.38|0
1648219080000|2022-03-25 14:38:00|344.86|342.46|344.62|342.22|344.94|342.54|344.62|342.22|0
1648219090000|2022-03-25 14:38:10|344.78|342.38|344.78|342.38|344.78|342.38|344.62|342.22|0
1648219100000|2022-03-25 14:38:20|344.86|342.46|344.94|342.54|344.94|342.54|344.47|342.07|0
1648219110000|2022-03-25 14:38:30|345.25|342.85|345.25|342.85|345.41|343.01|345.25|342.85|0
1648219120000|2022-03-25 14:38:40|345.41|343.01|345.56|343.16|345.56|343.16|345.41|343.01|0
1648219130000|2022-03-25 14:38:50|345.41|343.01|345.72|343.32|345.72|343.32|345.41|343.01|0
1648219140000|2022-03-25 14:39:00|345.56|343.16|345.56|343.16|345.72|343.32|345.56|343.16|0
1648219150000|2022-03-25 14:39:10|345.41|343.01|345.25|342.85|345.41|343.01|345.25|342.85|0
1648219160000|2022-03-25 14:39:20|345.09|342.69|345.49|343.09|345.49|343.09|344.94|342.54|0
1648219170000|2022-03-25 14:39:30|345.56|343.16|345.88|343.48|345.88|343.48|345.56|343.16|0
1648219180000|2022-03-25 14:39:40|346.04|343.64|345.88|343.48|346.04|343.64|345.88|343.48|0
1648219190000|2022-03-25 14:39:50|346.04|343.64|346.04|343.64|346.04|343.64|346.04|343.64|0
1648219200000|2022-03-25 14:40:00|346.12|343.72|346.04|343.64|346.12|343.72|345.72|343.32|0
1648219210000|2022-03-25 14:40:10|346.66|344.26|346.51|344.11|346.66|344.26|346.35|343.95|0
1648219220000|2022-03-25 14:40:20|346.35|343.95|346.51|344.11|346.66|344.26|346.35|343.95|0
1648219230000|2022-03-25 14:40:30|346.35|343.95|346.35|343.95|346.35|343.95|346.19|343.79|0
1648219240000|2022-03-25 14:40:40|346.19|343.79|346.51|344.11|346.51|344.11|346.19|343.79|0
1648219250000|2022-03-25 14:40:50|346.04|343.64|345.72|343.32|346.04|343.64|345.56|343.16|0
1648219260000|2022-03-25 14:41:00|345.25|342.85|344.62|342.22|345.25|342.85|344.62|342.22|0
1648219270000|2022-03-25 14:41:10|344.78|342.38|344.47|342.07|344.78|342.38|344.47|342.07|0
1648219280000|2022-03-25 14:41:20|344.31|341.91|344.47|342.07|344.62|342.22|344.31|341.91|0
1648219290000|2022-03-25 14:41:30|344.31|341.91|344.15|341.75|344.31|341.91|344.15|341.75|0
1648219300000|2022-03-25 14:41:40|344|341.6|344.15|341.75|344.15|341.75|344|341.6|0
1648219310000|2022-03-25 14:41:50|344.47|342.07|344.31|341.91|344.47|342.07|344.31|341.91|0
1648219320000|2022-03-25 14:42:00|344.15|341.75|343.53|341.13|344.15|341.75|343.53|341.13|0
1648219330000|2022-03-25 14:42:10|343.37|340.97|343.37|340.97|343.53|341.13|343.37|340.97|0
1648219340000|2022-03-25 14:42:20|343.21|340.81|343.21|340.81|343.53|341.13|343.21|340.81|0
1648219350000|2022-03-25 14:42:30|343.06|340.66|343.53|341.13|343.53|341.13|343.06|340.66|0
1648219360000|2022-03-25 14:42:40|343.37|340.97|343.21|340.81|343.53|341.13|343.21|340.81|0
1648219370000|2022-03-25 14:42:50|342.9|340.5|343.21|340.81|343.21|340.81|342.9|340.5|0
1648219380000|2022-03-25 14:43:00|343.37|340.97|342.59|340.19|343.37|340.97|342.59|340.19|0
1648219390000|2022-03-25 14:43:10|342.75|340.35|342.59|340.19|342.9|340.5|342.59|340.19|0
1648219400000|2022-03-25 14:43:20|343.06|340.66|342.9|340.5|343.06|340.66|342.75|340.35|0
1648219410000|2022-03-25 14:43:30|343.06|340.66|343.21|340.81|343.21|340.81|343.06|340.66|0
1648219420000|2022-03-25 14:43:40|343.37|340.97|343.68|341.28|343.68|341.28|343.37|340.97|0
1648219440000|2022-03-25 14:44:00|343.53|341.13|343.68|341.28|343.84|341.44|343.53|341.13|0
1648219450000|2022-03-25 14:44:10|343.84|341.44|344|341.6|344|341.6|343.84|341.44|0
1648219460000|2022-03-25 14:44:20|343.68|341.28|344|341.6|344|341.6|343.68|341.28|0
1648219470000|2022-03-25 14:44:30|343.84|341.44|344|341.6|344|341.6|343.84|341.44|0
1648219480000|2022-03-25 14:44:40|343.84|341.44|344.15|341.75|344.15|341.75|343.84|341.44|0
1648219490000|2022-03-25 14:44:50|343.92|341.52|343.21|340.81|344|341.6|343.21|340.81|0
1648219500000|2022-03-25 14:45:00|343.53|341.13|343.68|341.28|343.68|341.28|343.53|341.13|0
1648219510000|2022-03-25 14:45:10|344|341.6|344.15|341.75|344.31|341.91|343.84|341.44|0
1648219520000|2022-03-25 14:45:20|344|341.6|343.68|341.28|344|341.6|343.68|341.28|0
1648219530000|2022-03-25 14:45:30|343.84|341.44|343.68|341.28|343.84|341.44|343.53|341.13|0
1648219540000|2022-03-25 14:45:40|343.84|341.44|344.15|341.75|344.15|341.75|343.84|341.44|0
1648219550000|2022-03-25 14:45:50|344|341.6|345.42|343.02|345.58|343.18|344|341.6|0
1648219560000|2022-03-25 14:46:00|345.11|342.71|344.8|342.4|345.11|342.71|344.8|342.4|0
1648219570000|2022-03-25 14:46:10|344.64|342.24|344.96|342.56|344.96|342.56|344.64|342.24|0
1648219580000|2022-03-25 14:46:20|345.27|342.87|344.8|342.4|345.27|342.87|344.8|342.4|0
1648219590000|2022-03-25 14:46:30|344.96|342.56|344.72|342.32|344.96|342.56|344.72|342.32|0
1648219600000|2022-03-25 14:46:40|344.64|342.24|345.11|342.71|345.19|342.79|344.64|342.24|0
1648219610000|2022-03-25 14:46:50|344.96|342.56|345.11|342.71|345.27|342.87|344.96|342.56|0
1648219620000|2022-03-25 14:47:00|344.96|342.56|344.96|342.56|344.96|342.56|344.96|342.56|0
1648219630000|2022-03-25 14:47:10|344.8|342.4|345.11|342.71|345.11|342.71|344.8|342.4|0
1648219640000|2022-03-25 14:47:20|344.96|342.56|344.49|342.09|345.11|342.71|344.49|342.09|0
1648219650000|2022-03-25 14:47:30|344.64|342.24|344.8|342.4|344.8|342.4|344.64|342.24|0
1648219660000|2022-03-25 14:47:40|344.64|342.24|344.49|342.09|344.64|342.24|344.41|342.01|0
1648219670000|2022-03-25 14:47:50|344.33|341.93|344.18|341.78|344.33|341.93|344.02|341.62|0
1648219680000|2022-03-25 14:48:00|344.33|341.93|344.33|341.93|344.33|341.93|344.18|341.78|0
1648219690000|2022-03-25 14:48:10|344.18|341.78|344.18|341.78|344.33|341.93|344.18|341.78|0
1648219700000|2022-03-25 14:48:20|344.33|341.93|344.33|341.93|344.49|342.09|344.33|341.93|0
1648219710000|2022-03-25 14:48:30|344.26|341.86|344.64|342.24|344.64|342.24|344.26|341.86|0
1648219720000|2022-03-25 14:48:40|344.8|342.4|344.8|342.4|344.8|342.4|344.8|342.4|0
1648219730000|2022-03-25 14:48:50|344.95|342.55|345.27|342.87|345.27|342.87|344.8|342.4|0
1648219740000|2022-03-25 14:49:00|345.11|342.71|345.27|342.87|345.27|342.87|344.8|342.4|0
1648219750000|2022-03-25 14:49:10|345.42|343.02|345.58|343.18|345.74|343.34|345.42|343.02|0
1648219760000|2022-03-25 14:49:20|345.89|343.49|346.36|343.96|346.52|344.12|345.89|343.49|0
1648219770000|2022-03-25 14:49:30|346.52|344.12|346.2|343.8|346.52|344.12|346.2|343.8|0
1648219780000|2022-03-25 14:49:40|346.36|343.96|346.36|343.96|346.36|343.96|346.2|343.8|0
1648219790000|2022-03-25 14:49:50|346.2|343.8|346.05|343.65|346.2|343.8|345.89|343.49|0
1648219800000|2022-03-25 14:50:00|345.89|343.49|345.74|343.34|345.89|343.49|345.58|343.18|0
1648219810000|2022-03-25 14:50:10|345.27|342.87|345.58|343.18|345.58|343.18|345.11|342.71|0
1648219820000|2022-03-25 14:50:20|345.89|343.49|346.2|343.8|346.2|343.8|345.89|343.49|0
1648219830000|2022-03-25 14:50:30|346.05|343.65|345.89|343.49|346.05|343.65|345.89|343.49|0
1648219840000|2022-03-25 14:50:40|346.05|343.65|346.2|343.8|346.2|343.8|346.05|343.65|0
1648219850000|2022-03-25 14:50:50|346.36|343.96|346.36|343.96|346.36|343.96|346.36|343.96|0
1648219860000|2022-03-25 14:51:00|346.52|344.12|346.99|344.59|346.99|344.59|346.52|344.12|0
1648219870000|2022-03-25 14:51:10|346.52|344.12|346.83|344.43|346.83|344.43|346.52|344.12|0
1648219880000|2022-03-25 14:51:20|346.99|344.59|346.83|344.43|346.99|344.59|346.83|344.43|0
1648219890000|2022-03-25 14:51:30|346.99|344.59|346.67|344.27|346.99|344.59|346.67|344.27|0
1648219900000|2022-03-25 14:51:40|346.83|344.43|346.67|344.27|346.91|344.51|346.67|344.27|0
1648219910000|2022-03-25 14:51:50|346.52|344.12|346.67|344.27|346.67|344.27|346.52|344.12|0
1648219920000|2022-03-25 14:52:00|346.36|343.96|346.2|343.8|346.67|344.27|346.2|343.8|0
1648219930000|2022-03-25 14:52:10|346.36|343.96|346.36|343.96|346.36|343.96|346.2|343.8|0
1648219940000|2022-03-25 14:52:20|346.2|343.8|346.2|343.8|346.2|343.8|346.2|343.8|0
1648219950000|2022-03-25 14:52:30|346.36|343.96|346.2|343.8|346.36|343.96|346.2|343.8|0
1648219960000|2022-03-25 14:52:40|346.05|343.65|345.89|343.49|346.05|343.65|345.89|343.49|0
1648219970000|2022-03-25 14:52:50|345.73|343.33|346.2|343.8|346.2|343.8|345.73|343.33|0
1648219980000|2022-03-25 14:53:00|346.05|343.65|345.73|343.33|346.05|343.65|345.73|343.33|0
1648219990000|2022-03-25 14:53:10|345.89|343.49|346.2|343.8|346.2|343.8|345.89|343.49|0
1648220000000|2022-03-25 14:53:20|345.89|343.49|346.52|344.12|346.52|344.12|345.89|343.49|0
1648220010000|2022-03-25 14:53:30|346.67|344.27|346.83|344.43|346.83|344.43|346.67|344.27|0
1648220020000|2022-03-25 14:53:40|346.99|344.59|347.3|344.9|347.3|344.9|346.99|344.59|0
1648220030000|2022-03-25 14:53:50|347.46|345.06|347.61|345.21|347.77|345.37|347.46|345.06|0
1648220040000|2022-03-25 14:54:00|347.46|345.06|348.24|345.84|348.4|346|347.46|345.06|0
1648220050000|2022-03-25 14:54:10|348.4|346|348.55|346.15|348.55|346.15|348.4|346|0
1648220060000|2022-03-25 14:54:20|348.4|346|348.4|346|348.4|346|348.4|346|0
1648220070000|2022-03-25 14:54:30|348.71|346.31|349.18|346.78|349.18|346.78|348.71|346.31|0
1648220080000|2022-03-25 14:54:40|349.02|346.62|348.55|346.15|349.02|346.62|348.55|346.15|0
1648220090000|2022-03-25 14:54:50|348.24|345.84|348.24|345.84|348.24|345.84|348.08|345.68|0
1648220100000|2022-03-25 14:55:00|348.4|346|348.08|345.68|348.4|346|348.08|345.68|0
1648220110000|2022-03-25 14:55:10|347.93|345.53|347.45|345.05|347.93|345.53|347.45|345.05|0
1648220120000|2022-03-25 14:55:20|347.54|345.14|347.45|345.05|347.54|345.14|347.45|345.05|0
1648220130000|2022-03-25 14:55:30|347.3|344.9|348.08|345.68|348.08|345.68|347.3|344.9|0
1648220140000|2022-03-25 14:55:40|348.4|346|348.24|345.84|348.55|346.15|348.24|345.84|0
1648220150000|2022-03-25 14:55:50|348.55|346.15|348.71|346.31|348.71|346.31|348.55|346.15|0
1648220160000|2022-03-25 14:56:00|348.87|346.47|348.87|346.47|349.18|346.78|348.87|346.47|0
1648220170000|2022-03-25 14:56:10|348.4|346|347.92|345.52|348.4|346|347.92|345.52|0
1648220180000|2022-03-25 14:56:20|348.55|346.15|348.24|345.84|348.55|346.15|348.24|345.84|0
1648220190000|2022-03-25 14:56:30|347.92|345.52|347.92|345.52|348.01|345.61|347.92|345.52|0
1648220200000|2022-03-25 14:56:40|348.24|345.84|347.61|345.21|348.24|345.84|347.61|345.21|0
1648220210000|2022-03-25 14:56:50|347.77|345.37|347.45|345.05|347.77|345.37|347.45|345.05|0
1648220220000|2022-03-25 14:57:00|347.61|345.21|347.92|345.52|347.92|345.52|347.45|345.05|0
1648220230000|2022-03-25 14:57:10|347.61|345.21|347.45|345.05|347.61|345.21|347.3|344.9|0
1648220240000|2022-03-25 14:57:20|347.3|344.9|347.61|345.21|347.61|345.21|347.3|344.9|0
1648220250000|2022-03-25 14:57:30|347.45|345.05|347.85|345.45|347.85|345.45|347.45|345.05|0
1648220260000|2022-03-25 14:57:40|347.45|345.05|347.45|345.05|347.45|345.05|347.45|345.05|0
1648220270000|2022-03-25 14:57:50|347.3|344.9|347.45|345.05|347.45|345.05|347.3|344.9|0
1648220280000|2022-03-25 14:58:00|347.14|344.74|346.98|344.58|347.14|344.74|346.98|344.58|0
1648220290000|2022-03-25 14:58:10|347.61|345.21|347.61|345.21|347.77|345.37|347.61|345.21|0
1648220300000|2022-03-25 14:58:20|347.77|345.37|347.61|345.21|347.92|345.52|347.61|345.21|0
1648220310000|2022-03-25 14:58:30|347.92|345.52|348.08|345.68|348.08|345.68|347.77|345.37|0
1648220320000|2022-03-25 14:58:40|348.24|345.84|348.08|345.68|348.24|345.84|348.08|345.68|0
1648220330000|2022-03-25 14:58:50|347.77|345.37|348.08|345.68|348.08|345.68|347.77|345.37|0
1648220340000|2022-03-25 14:59:00|347.92|345.52|347.3|344.9|347.92|345.52|347.3|344.9|0
1648220350000|2022-03-25 14:59:10|347.45|345.05|347.77|345.37|347.92|345.52|347.45|345.05|0
1648220360000|2022-03-25 14:59:20|348.08|345.68|348.39|345.99|348.39|345.99|348.08|345.68|0
1648220370000|2022-03-25 14:59:30|348.55|346.15|348.55|346.15|348.55|346.15|348.39|345.99|0
1648220380000|2022-03-25 14:59:40|348.71|346.31|348.39|345.99|348.71|346.31|348.32|345.92|0
1648220390000|2022-03-25 14:59:50|348.32|345.92|348.08|345.68|348.32|345.92|348.08|345.68|0
1648220400000|2022-03-25 15:00:00|347.53|345.13|347.92|345.52|347.92|345.52|346.98|344.58|0
1648220410000|2022-03-25 15:00:10|347.77|345.37|348.39|345.99|348.39|345.99|347.77|345.37|0
1648220420000|2022-03-25 15:00:20|348.71|346.31|349.02|346.62|349.34|346.94|348.71|346.31|0
1648220430000|2022-03-25 15:00:30|349.1|346.7|349.18|346.78|349.18|346.78|349.02|346.62|0
1648220440000|2022-03-25 15:00:40|349.34|346.94|349.81|347.41|349.81|347.41|349.18|346.78|0
1648220450000|2022-03-25 15:00:50|349.49|347.09|349.49|347.09|349.49|347.09|349.18|346.78|0
1648220460000|2022-03-25 15:01:00|349.65|347.25|349.49|347.09|349.65|347.25|349.49|347.09|0
1648220470000|2022-03-25 15:01:10|349.65|347.25|350.75|348.35|350.75|348.35|349.65|347.25|0
1648220480000|2022-03-25 15:01:20|350.91|348.51|351.38|348.98|351.54|349.14|350.91|348.51|0
1648220490000|2022-03-25 15:01:30|351.54|349.14|351.38|348.98|351.7|349.3|351.38|348.98|0
1648220500000|2022-03-25 15:01:40|352.17|349.77|352.49|350.09|352.97|350.57|352.17|349.77|0
1648220510000|2022-03-25 15:01:50|352.17|349.77|352.65|350.25|352.65|350.25|352.17|349.77|0
1648220520000|2022-03-25 15:02:00|352.81|350.41|352.97|350.57|352.97|350.57|352.65|350.25|0
1648220530000|2022-03-25 15:02:10|352.65|350.25|352.02|349.62|352.65|350.25|352.02|349.62|0
1648220540000|2022-03-25 15:02:20|352.1|349.7|352.17|349.77|352.49|350.09|352.1|349.7|0
1648220550000|2022-03-25 15:02:30|352.33|349.93|352.02|349.62|352.33|349.93|351.86|349.46|0
1648220560000|2022-03-25 15:02:40|351.86|349.46|352.02|349.62|352.02|349.62|351.86|349.46|0
1648220570000|2022-03-25 15:02:50|352.17|349.77|352.17|349.77|352.17|349.77|352.02|349.62|0
1648220580000|2022-03-25 15:03:00|352.02|349.62|351.94|349.54|352.02|349.62|351.86|349.46|0
1648220590000|2022-03-25 15:03:10|351.54|349.14|351.7|349.3|351.86|349.46|351.54|349.14|0
1648220600000|2022-03-25 15:03:20|351.54|349.14|351.7|349.3|351.7|349.3|351.54|349.14|0
1648220610000|2022-03-25 15:03:30|351.23|348.83|351.07|348.67|351.23|348.83|351.07|348.67|0
1648220620000|2022-03-25 15:03:40|351.23|348.83|351.38|348.98|351.54|349.14|351.23|348.83|0
1648220630000|2022-03-25 15:03:50|351.31|348.91|350.91|348.51|351.31|348.91|350.91|348.51|0
1648220640000|2022-03-25 15:04:00|351.07|348.67|351.54|349.14|351.7|349.3|351.07|348.67|0
1648220650000|2022-03-25 15:04:10|351.7|349.3|351.54|349.14|351.7|349.3|351.54|349.14|0
1648220660000|2022-03-25 15:04:20|351.38|348.98|351.38|348.98|351.38|348.98|351.23|348.83|0
1648220670000|2022-03-25 15:04:30|351.54|349.14|351.7|349.3|351.7|349.3|351.54|349.14|0
1648220680000|2022-03-25 15:04:40|351.38|348.98|351.38|348.98|351.38|348.98|351.23|348.83|0
1648220690000|2022-03-25 15:04:50|351.23|348.83|351.38|348.98|351.54|349.14|351.23|348.83|0
1648220700000|2022-03-25 15:05:00|351.54|349.14|351.7|349.3|351.7|349.3|351.23|348.83|0
1648220710000|2022-03-25 15:05:10|351.86|349.46|351.7|349.3|351.86|349.46|351.7|349.3|0
1648220720000|2022-03-25 15:05:20|351.54|349.14|352.02|349.62|352.1|349.7|351.54|349.14|0
1648220730000|2022-03-25 15:05:30|352.17|349.77|351.7|349.3|352.17|349.77|351.7|349.3|0
1648220740000|2022-03-25 15:05:40|351.38|348.98|350.91|348.51|351.38|348.98|350.91|348.51|0
1648220750000|2022-03-25 15:05:50|351.38|348.98|351.54|349.14|351.7|349.3|351.38|348.98|0
1648220760000|2022-03-25 15:06:00|351.38|348.98|351.54|349.14|351.54|349.14|351.07|348.67|0
1648220770000|2022-03-25 15:06:10|351.23|348.83|351.23|348.83|351.23|348.83|351.23|348.83|0
1648220780000|2022-03-25 15:06:20|351.07|348.67|350.91|348.51|351.07|348.67|350.91|348.51|0
1648220790000|2022-03-25 15:06:30|351.07|348.67|350.75|348.35|351.07|348.67|350.75|348.35|0
1648220800000|2022-03-25 15:06:40|351.07|348.67|350.91|348.51|351.07|348.67|350.91|348.51|0
1648220810000|2022-03-25 15:06:50|351.07|348.67|350.75|348.35|351.07|348.67|350.75|348.35|0
1648220820000|2022-03-25 15:07:00|350.91|348.51|351.07|348.67|351.22|348.82|350.91|348.51|0
1648220830000|2022-03-25 15:07:10|350.91|348.51|350.75|348.35|350.91|348.51|350.75|348.35|0
1648220840000|2022-03-25 15:07:20|351.07|348.67|351.22|348.82|351.22|348.82|351.07|348.67|0
1648220850000|2022-03-25 15:07:30|351.38|348.98|351.54|349.14|351.54|349.14|351.22|348.82|0
1648220860000|2022-03-25 15:07:40|351.7|349.3|352.65|350.25|352.65|350.25|351.7|349.3|0
1648220870000|2022-03-25 15:07:50|352.89|350.49|352.33|349.93|352.89|350.49|352.33|349.93|0
1648220880000|2022-03-25 15:08:00|352.8|350.4|352.65|350.25|352.96|350.56|352.49|350.09|0
1648220890000|2022-03-25 15:08:10|353.12|350.72|354.23|351.83|354.23|351.83|353.12|350.72|0
1648220900000|2022-03-25 15:08:20|354.71|352.31|354.23|351.83|354.71|352.31|353.91|351.51|0
1648220910000|2022-03-25 15:08:30|354.07|351.67|355.34|352.94|355.5|353.1|354.07|351.67|0
1648220920000|2022-03-25 15:08:40|355.66|353.26|356.14|353.74|356.14|353.74|355.66|353.26|0
1648220930000|2022-03-25 15:08:50|355.82|353.42|355.82|353.42|355.98|353.58|355.5|353.1|0
1648220940000|2022-03-25 15:09:00|356.61|354.21|357.09|354.69|357.09|354.69|356.46|354.06|0
1648220950000|2022-03-25 15:09:10|356.93|354.53|357.73|355.33|357.73|355.33|356.77|354.37|0
1648220960000|2022-03-25 15:09:20|357.89|355.49|358.37|355.97|358.37|355.97|357.89|355.49|0
1648220970000|2022-03-25 15:09:30|358.21|355.81|358.53|356.13|358.53|356.13|358.21|355.81|0
1648220980000|2022-03-25 15:09:40|358.69|356.29|358.53|356.13|358.69|356.29|358.37|355.97|0
1648220990000|2022-03-25 15:09:50|358.37|355.97|358.85|356.45|358.85|356.45|358.37|355.97|0
1648221000000|2022-03-25 15:10:00|359.01|356.61|359.17|356.77|359.17|356.77|358.85|356.45|0
1648221010000|2022-03-25 15:10:10|359.49|357.09|360.77|358.37|360.77|358.37|359.49|357.09|0
1648221020000|2022-03-25 15:10:20|360.29|357.89|360.77|358.37|360.77|358.37|360.29|357.89|0
1648221030000|2022-03-25 15:10:30|360.45|358.05|360.45|358.05|360.69|358.29|360.45|358.05|0
1648221040000|2022-03-25 15:10:40|361.57|359.17|362.05|359.65|362.05|359.65|361.41|359.01|0
1648221050000|2022-03-25 15:10:50|361.25|358.85|361.01|358.61|361.57|359.17|360.93|358.53|0
1648221060000|2022-03-25 15:11:00|361.41|359.01|361.09|358.69|361.41|359.01|360.93|358.53|0
1648221070000|2022-03-25 15:11:10|360.93|358.53|361.25|358.85|361.25|358.85|360.93|358.53|0
1648221080000|2022-03-25 15:11:20|361.89|359.49|361.57|359.17|362.38|359.98|361.57|359.17|0
1648221090000|2022-03-25 15:11:30|362.21|359.81|361.73|359.33|362.54|360.14|361.73|359.33|0
1648221100000|2022-03-25 15:11:40|361.57|359.17|361.73|359.33|361.89|359.49|361.57|359.17|0
1648221110000|2022-03-25 15:11:50|362.21|359.81|362.14|359.74|362.21|359.81|362.05|359.65|0
1648221120000|2022-03-25 15:12:00|361.89|359.49|362.21|359.81|362.21|359.81|361.57|359.17|0
1648221130000|2022-03-25 15:12:10|362.05|359.65|362.21|359.81|362.21|359.81|362.05|359.65|0
1648221140000|2022-03-25 15:12:20|362.37|359.97|363.02|360.62|363.02|360.62|362.37|359.97|0
1648221150000|2022-03-25 15:12:30|362.7|360.3|363.34|360.94|363.5|361.1|362.7|360.3|0
1648221160000|2022-03-25 15:12:40|363.82|361.42|363.66|361.26|363.82|361.42|363.18|360.78|0
1648221170000|2022-03-25 15:12:50|363.82|361.42|363.34|360.94|363.82|361.42|363.34|360.94|0
1648221180000|2022-03-25 15:13:00|363.66|361.26|363.82|361.42|363.82|361.42|363.5|361.1|0
1648221190000|2022-03-25 15:13:10|364.31|361.91|363.99|361.59|364.31|361.91|363.82|361.42|0
1648221200000|2022-03-25 15:13:20|364.15|361.75|363.66|361.26|364.15|361.75|363.66|361.26|0
1648221210000|2022-03-25 15:13:30|363.82|361.42|363.82|361.42|363.82|361.42|363.66|361.26|0
1648221220000|2022-03-25 15:13:40|363.66|361.26|361.16|358.76|363.66|361.26|359.32|356.92|0
1648221230000|2022-03-25 15:13:50|360.83|358.43|360.67|358.27|361|358.6|360.67|358.27|0
1648221240000|2022-03-25 15:14:00|361.16|358.76|361.24|358.84|361.24|358.84|361|358.6|0
1648221250000|2022-03-25 15:14:10|361.16|358.76|361|358.6|361.48|359.08|361|358.6|0
1648221260000|2022-03-25 15:14:20|360.83|358.43|360.83|358.43|360.83|358.43|360.83|358.43|0
1648221270000|2022-03-25 15:14:30|361.16|358.76|361.16|358.76|361.16|358.76|361.16|358.76|0
1648221280000|2022-03-25 15:14:40|361.32|358.92|361|358.6|361.32|358.92|360.83|358.43|0
1648221290000|2022-03-25 15:14:50|362.48|360.08|362|359.6|362.48|360.08|362|359.6|0
1648221300000|2022-03-25 15:15:00|362.16|359.76|362.64|360.24|362.64|360.24|362.16|359.76|0
1648221310000|2022-03-25 15:15:10|362.48|360.08|362.32|359.92|362.64|360.24|362.32|359.92|0
1648221320000|2022-03-25 15:15:20|362.64|360.24|362.32|359.92|362.64|360.24|362.32|359.92|0
1648221330000|2022-03-25 15:15:30|361.84|359.44|362.4|360|362.4|360|361.84|359.44|0
1648221340000|2022-03-25 15:15:40|362.16|359.76|361.19|358.79|362.16|359.76|361.19|358.79|0
1648221350000|2022-03-25 15:15:50|361.03|358.63|361.03|358.63|361.03|358.63|360.87|358.47|0
1648221360000|2022-03-25 15:16:00|360.79|358.39|360.55|358.15|360.79|358.39|360.39|357.99|0
1648221370000|2022-03-25 15:16:10|360.39|357.99|360.71|358.31|360.71|358.31|360.39|357.99|0
1648221380000|2022-03-25 15:16:20|360.39|357.99|360.23|357.83|360.39|357.99|360.23|357.83|0
1648221390000|2022-03-25 15:16:30|359.91|357.51|360.39|357.99|360.39|357.99|359.91|357.51|0
1648221400000|2022-03-25 15:16:40|360.55|358.15|360.47|358.07|360.55|358.15|360.39|357.99|0
1648221410000|2022-03-25 15:16:50|360.39|357.99|360.47|358.07|360.71|358.31|360.39|357.99|0
1648221420000|2022-03-25 15:17:00|360.39|357.99|361.19|358.79|361.19|358.79|360.39|357.99|0
1648221430000|2022-03-25 15:17:10|361.35|358.95|361.19|358.79|361.35|358.95|361.11|358.71|0
1648221440000|2022-03-25 15:17:20|361.35|358.95|360.71|358.31|361.35|358.95|360.71|358.31|0
1648221450000|2022-03-25 15:17:30|360.87|358.47|360.87|358.47|361.03|358.63|360.87|358.47|0
1648221460000|2022-03-25 15:17:40|360.55|358.15|360.07|357.67|360.55|358.15|360.07|357.67|0
1648221470000|2022-03-25 15:17:50|361.23|358.83|361.39|358.99|361.39|358.99|361.16|358.76|0
1648221480000|2022-03-25 15:18:00|361.23|358.83|361.39|358.99|361.55|359.15|361.07|358.67|0
1648221490000|2022-03-25 15:18:10|361.71|359.31|361.55|359.15|361.88|359.48|361.55|359.15|0
1648221500000|2022-03-25 15:18:20|361.07|358.67|361.23|358.83|361.23|358.83|360.91|358.51|0
1648221510000|2022-03-25 15:18:30|361.39|358.99|361.07|358.67|361.55|359.15|361.07|358.67|0
1648221520000|2022-03-25 15:18:40|361.23|358.83|361.55|359.15|361.55|359.15|361.23|358.83|0
1648221530000|2022-03-25 15:18:50|361.71|359.31|361.87|359.47|361.87|359.47|361.71|359.31|0
1648221540000|2022-03-25 15:19:00|362.04|359.64|362.68|360.28|362.68|360.28|362.04|359.64|0
1648221550000|2022-03-25 15:19:10|362.52|360.12|362.2|359.8|362.52|360.12|362.2|359.8|0
1648221560000|2022-03-25 15:19:20|362.52|360.12|362.84|360.44|362.84|360.44|362.52|360.12|0
1648221570000|2022-03-25 15:19:30|363|360.6|363.48|361.08|363.48|361.08|363|360.6|0
1648221580000|2022-03-25 15:19:40|363.32|360.92|363.24|360.84|363.32|360.92|363.16|360.76|0
1648221590000|2022-03-25 15:19:50|363.32|360.92|363.48|361.08|363.8|361.4|363.32|360.92|0
1648221600000|2022-03-25 15:20:00|363.24|360.84|363.64|361.24|363.64|361.24|363.24|360.84|0
1648221610000|2022-03-25 15:20:10|363.4|361|363.8|361.4|363.8|361.4|363.4|361|0
1648221620000|2022-03-25 15:20:20|363.96|361.56|363.96|361.56|363.96|361.56|363.64|361.24|0
1648221630000|2022-03-25 15:20:30|363.8|361.4|364.29|361.89|364.29|361.89|363.8|361.4|0
1648221640000|2022-03-25 15:20:40|364.45|362.05|364.77|362.37|364.93|362.53|364.45|362.05|0
1648221650000|2022-03-25 15:20:50|364.69|362.29|363.8|361.4|364.69|362.29|363.8|361.4|0
1648221660000|2022-03-25 15:21:00|363.96|361.56|363.64|361.24|363.96|361.56|363.32|360.92|0
1648221670000|2022-03-25 15:21:10|364.12|361.72|364.12|361.72|364.29|361.89|364.12|361.72|0
1648221680000|2022-03-25 15:21:20|364.29|361.89|364.45|362.05|364.61|362.21|364.29|361.89|0
1648221690000|2022-03-25 15:21:30|364.61|362.21|364.77|362.37|364.77|362.37|364.45|362.05|0
1648221700000|2022-03-25 15:21:40|364.61|362.21|365.25|362.85|365.25|362.85|364.61|362.21|0
1648221710000|2022-03-25 15:21:50|365.74|363.34|365.25|362.85|365.74|363.34|365.25|362.85|0
1648221720000|2022-03-25 15:22:00|364.93|362.53|364.45|362.05|364.93|362.53|364.45|362.05|0
1648221730000|2022-03-25 15:22:10|364.29|361.89|364.61|362.21|364.61|362.21|364.12|361.72|0
1648221740000|2022-03-25 15:22:20|364.93|362.53|364.45|362.05|364.93|362.53|364.45|362.05|0
1648221750000|2022-03-25 15:22:30|364.29|361.89|364.61|362.21|364.61|362.21|364.29|361.89|0
1648221760000|2022-03-25 15:22:40|364.85|362.45|364.61|362.21|364.85|362.45|364.61|362.21|0
1648221770000|2022-03-25 15:22:50|364.77|362.37|365.25|362.85|365.25|362.85|364.77|362.37|0
1648221780000|2022-03-25 15:23:00|365.41|363.01|364.77|362.37|365.41|363.01|364.77|362.37|0
1648221790000|2022-03-25 15:23:10|364.61|362.21|364.77|362.37|364.77|362.37|364.61|362.21|0
1648221800000|2022-03-25 15:23:20|364.93|362.53|364.61|362.21|364.93|362.53|364.61|362.21|0
1648221810000|2022-03-25 15:23:30|364.85|362.45|364.93|362.53|364.93|362.53|364.61|362.21|0
1648221820000|2022-03-25 15:23:40|365.09|362.69|365.09|362.69|365.17|362.77|365.09|362.69|0
1648221830000|2022-03-25 15:23:50|365.25|362.85|365.09|362.69|365.25|362.85|365.09|362.69|0
1648221840000|2022-03-25 15:24:00|365.25|362.85|365.09|362.69|365.25|362.85|364.93|362.53|0
1648221850000|2022-03-25 15:24:10|365.25|362.85|365.74|363.34|365.74|363.34|365.25|362.85|0
1648221860000|2022-03-25 15:24:20|365.9|363.5|366.06|363.66|366.22|363.82|365.9|363.5|0
1648221870000|2022-03-25 15:24:30|366.22|363.82|366.06|363.66|366.22|363.82|366.06|363.66|0
1648221880000|2022-03-25 15:24:40|366.22|363.82|366.71|364.31|366.71|364.31|366.22|363.82|0
1648221890000|2022-03-25 15:24:50|366.54|364.14|366.66|364.26|366.71|364.31|366.33|363.93|0
1648221900000|2022-03-25 15:25:00|366.82|364.42|368.49|366.09|369.14|366.74|366.82|364.42|0
1648221910000|2022-03-25 15:25:10|368.33|365.93|368.17|365.77|368.49|366.09|368.17|365.77|0
1648221920000|2022-03-25 15:25:20|367.17|364.77|368.49|366.09|368.49|366.09|367.01|364.61|0
1648221930000|2022-03-25 15:25:30|368.33|365.93|368.49|366.09|368.49|366.09|368.33|365.93|0
1648221940000|2022-03-25 15:25:40|368.65|366.25|369.14|366.74|369.14|366.74|368.65|366.25|0
1648221950000|2022-03-25 15:25:50|368.97|366.57|369.62|367.22|369.62|367.22|368.81|366.41|0
1648221960000|2022-03-25 15:26:00|369.78|367.38|368.46|366.06|369.78|367.38|368.46|366.06|0
1648221970000|2022-03-25 15:26:10|368.3|365.9|369.11|366.71|369.11|366.71|368.3|365.9|0
1648221980000|2022-03-25 15:26:20|369.76|367.36|369.92|367.52|369.92|367.52|369.76|367.36|0
1648221990000|2022-03-25 15:26:30|370.74|368.34|370.57|368.17|370.74|368.34|370.49|368.09|0
1648222000000|2022-03-25 15:26:40|371.22|368.82|370.57|368.17|371.22|368.82|370.57|368.17|0
1648222010000|2022-03-25 15:26:50|370.9|368.5|371.55|369.15|371.55|369.15|370.9|368.5|0
1648222020000|2022-03-25 15:27:00|371.71|369.31|372.04|369.64|372.2|369.8|371.71|369.31|0
1648222030000|2022-03-25 15:27:10|371.87|369.47|371.87|369.47|371.87|369.47|371.87|369.47|0
1648222040000|2022-03-25 15:27:20|372.2|369.8|372.53|370.13|372.53|370.13|372.2|369.8|0
1648222050000|2022-03-25 15:27:30|372.85|370.45|372.85|370.45|373.01|370.61|372.85|370.45|0
1648222060000|2022-03-25 15:27:40|372.69|370.29|372.85|370.45|372.85|370.45|372.69|370.29|0
1648222070000|2022-03-25 15:27:50|373.18|370.78|373.18|370.78|373.34|370.94|373.18|370.78|0
1648222080000|2022-03-25 15:28:00|373.34|370.94|373.83|371.43|373.83|371.43|373.34|370.94|0
1648222090000|2022-03-25 15:28:10|373.5|371.1|373.83|371.43|373.83|371.43|373.5|371.1|0
1648222100000|2022-03-25 15:28:20|373.34|370.94|373.83|371.43|373.83|371.43|373.34|370.94|0
1648222110000|2022-03-25 15:28:30|373.67|371.27|373.67|371.27|373.83|371.43|373.67|371.27|0
1648222120000|2022-03-25 15:28:40|372.53|370.13|372.36|369.96|372.53|370.13|372.04|369.64|0
1648222130000|2022-03-25 15:28:50|372.53|370.13|372.53|370.13|372.69|370.29|372.53|370.13|0
1648222140000|2022-03-25 15:29:00|372.36|369.96|371.87|369.47|372.36|369.96|371.87|369.47|0
1648222150000|2022-03-25 15:29:10|371.71|369.31|371.55|369.15|371.71|369.31|371.55|369.15|0
1648222160000|2022-03-25 15:29:20|371.22|368.82|371.22|368.82|371.22|368.82|370.9|368.5|0
1648222170000|2022-03-25 15:29:30|370.9|368.5|370.9|368.5|371.06|368.66|370.9|368.5|0
1648222180000|2022-03-25 15:29:40|370.73|368.33|370.73|368.33|370.73|368.33|370.73|368.33|0
1648222190000|2022-03-25 15:29:50|370.9|368.5|369.76|367.36|370.9|368.5|369.76|367.36|0
1648222200000|2022-03-25 15:30:00|369.92|367.52|369.43|367.03|370.41|368.01|369.43|367.03|0
1648222210000|2022-03-25 15:30:10|369.76|367.36|369.11|366.71|369.76|367.36|369.11|366.71|0
1648222220000|2022-03-25 15:30:20|368.95|366.55|368.62|366.22|369.11|366.71|368.62|366.22|0
1648222230000|2022-03-25 15:30:30|368.14|365.74|368.3|365.9|368.3|365.9|367.98|365.58|0
1648222240000|2022-03-25 15:30:40|368.14|365.74|368.14|365.74|368.3|365.9|368.14|365.74|0
1648222250000|2022-03-25 15:30:50|368.3|365.9|368.46|366.06|368.46|366.06|368.3|365.9|0
1648222260000|2022-03-25 15:31:00|368.62|366.22|368.62|366.22|368.62|366.22|368.46|366.06|0
1648222270000|2022-03-25 15:31:10|368.79|366.39|369.11|366.71|369.11|366.71|368.79|366.39|0
1648222280000|2022-03-25 15:31:20|369.19|366.79|369.76|367.36|369.76|367.36|369.19|366.79|0
1648222290000|2022-03-25 15:31:30|370.08|367.68|370.08|367.68|370.08|367.68|369.92|367.52|0
1648222300000|2022-03-25 15:31:40|370.25|367.85|370.73|368.33|370.73|368.33|370.08|367.68|0
1648222310000|2022-03-25 15:31:50|370.49|368.09|370.41|368.01|370.49|368.09|370.41|368.01|0
1648222320000|2022-03-25 15:32:00|370.25|367.85|370.08|367.68|370.25|367.85|369.92|367.52|0
1648222330000|2022-03-25 15:32:10|370.73|368.33|370.9|368.5|370.9|368.5|370.73|368.33|0
1648222340000|2022-03-25 15:32:20|371.38|368.98|371.55|369.15|371.55|369.15|371.22|368.82|0
1648222350000|2022-03-25 15:32:30|371.71|369.31|371.71|369.31|371.87|369.47|371.71|369.31|0
1648222360000|2022-03-25 15:32:40|371.96|369.56|371.71|369.31|371.96|369.56|371.71|369.31|0
1648222370000|2022-03-25 15:32:50|372.03|369.63|372.36|369.96|372.36|369.96|372.03|369.63|0
1648222380000|2022-03-25 15:33:00|372.03|369.63|371.87|369.47|372.03|369.63|371.38|368.98|0
1648222390000|2022-03-25 15:33:10|371.55|369.15|370.57|368.17|371.55|369.15|370.41|368.01|0
1648222400000|2022-03-25 15:33:20|370.24|367.84|370.08|367.68|370.41|368.01|369.92|367.52|0
1648222410000|2022-03-25 15:33:30|369.92|367.52|370.08|367.68|370.08|367.68|369.76|367.36|0
1648222420000|2022-03-25 15:33:40|369.92|367.52|369.36|366.96|369.92|367.52|369.36|366.96|0
1648222430000|2022-03-25 15:33:50|369.6|367.2|369.76|367.36|369.76|367.36|369.43|367.03|0
1648222440000|2022-03-25 15:34:00|369.92|367.52|370.24|367.84|370.41|368.01|369.92|367.52|0
1648222450000|2022-03-25 15:34:10|370.41|368.01|370.73|368.33|370.73|368.33|370.41|368.01|0
1648222460000|2022-03-25 15:34:20|371.06|368.66|370.73|368.33|371.06|368.66|370.57|368.17|0
1648222470000|2022-03-25 15:34:30|370.89|368.49|370.57|368.17|370.89|368.49|370.57|368.17|0
1648222480000|2022-03-25 15:34:40|370.24|367.84|369.59|367.19|370.24|367.84|369.59|367.19|0
1648222490000|2022-03-25 15:34:50|368.3|365.9|369.11|366.71|369.11|366.71|368.3|365.9|0
1648222500000|2022-03-25 15:35:00|368.78|366.38|368.14|365.74|368.78|366.38|368.14|365.74|0
1648222510000|2022-03-25 15:35:10|368.78|366.38|368.14|365.74|368.95|366.55|368.14|365.74|0
1648222520000|2022-03-25 15:35:20|367.97|365.57|368.78|366.38|368.95|366.55|367.97|365.57|0
1648222530000|2022-03-25 15:35:30|368.95|366.55|369.11|366.71|369.27|366.87|368.95|366.55|0
1648222540000|2022-03-25 15:35:40|368.95|366.55|368.3|365.9|368.95|366.55|368.3|365.9|0
1648222550000|2022-03-25 15:35:50|369.11|366.71|369.19|366.79|369.19|366.79|368.95|366.55|0
1648222560000|2022-03-25 15:36:00|369.27|366.87|369.43|367.03|369.43|367.03|369.27|366.87|0
1648222570000|2022-03-25 15:36:10|369.27|366.87|369.76|367.36|369.76|367.36|369.27|366.87|0
1648222580000|2022-03-25 15:36:20|369.59|367.19|369.27|366.87|369.59|367.19|369.27|366.87|0
1648222590000|2022-03-25 15:36:30|368.78|366.38|368.3|365.9|368.78|366.38|368.22|365.82|0
1648222600000|2022-03-25 15:36:40|367.33|364.93|367.97|365.57|368.14|365.74|367.33|364.93|0
1648222610000|2022-03-25 15:36:50|367.65|365.25|367.33|364.93|367.65|365.25|367|364.6|0
1648222620000|2022-03-25 15:37:00|367|364.6|367.81|365.41|367.81|365.41|367|364.6|0
1648222630000|2022-03-25 15:37:10|367.49|365.09|367.33|364.93|367.49|365.09|367.33|364.93|0
1648222640000|2022-03-25 15:37:20|367|364.6|368.3|365.9|368.3|365.9|367|364.6|0
1648222650000|2022-03-25 15:37:30|368.46|366.06|368.13|365.73|368.46|366.06|368.13|365.73|0
1648222670000|2022-03-25 15:37:50|368.3|365.9|367.97|365.57|368.3|365.9|367.97|365.57|0
1648222680000|2022-03-25 15:38:00|368.3|365.9|368.3|365.9|368.3|365.9|368.13|365.73|0
1648222690000|2022-03-25 15:38:10|368.46|366.06|368.62|366.22|368.78|366.38|368.46|366.06|0
1648222700000|2022-03-25 15:38:20|368.78|366.38|368.3|365.9|368.78|366.38|368.3|365.9|0
1648222710000|2022-03-25 15:38:30|367.97|365.57|368.13|365.73|368.62|366.22|367.97|365.57|0
1648222720000|2022-03-25 15:38:40|368.46|366.06|368.46|366.06|368.54|366.14|368.46|366.06|0
1648222730000|2022-03-25 15:38:50|368.22|365.82|368.3|365.9|368.38|365.98|367.97|365.57|0
1648222740000|2022-03-25 15:39:00|368.46|366.06|368.3|365.9|368.46|366.06|368.3|365.9|0
1648222750000|2022-03-25 15:39:10|367.81|365.41|367.97|365.57|368.13|365.73|367.81|365.41|0
1648222760000|2022-03-25 15:39:20|368.3|365.9|367.97|365.57|368.3|365.9|367.65|365.25|0
1648222770000|2022-03-25 15:39:30|368.13|365.73|368.38|365.98|368.78|366.38|368.13|365.73|0
1648222780000|2022-03-25 15:39:40|368.3|365.9|368.46|366.06|368.46|366.06|367.65|365.25|0
1648222790000|2022-03-25 15:39:50|368.13|365.73|368.13|365.73|368.3|365.9|367.97|365.57|0
1648222800000|2022-03-25 15:40:00|368.46|366.06|368.3|365.9|368.46|366.06|367.73|365.33|0
1648222810000|2022-03-25 15:40:10|368.46|366.06|368.22|365.82|368.46|366.06|368.22|365.82|0
1648222820000|2022-03-25 15:40:20|368.13|365.73|367|364.6|368.13|365.73|367|364.6|0
1648222830000|2022-03-25 15:40:30|367.16|364.76|366.68|364.28|367.16|364.76|366.68|364.28|0
1648222840000|2022-03-25 15:40:40|367.16|364.76|367.32|364.92|367.32|364.92|367.16|364.76|0
1648222850000|2022-03-25 15:40:50|366.92|364.52|367.16|364.76|367.32|364.92|366.92|364.52|0
1648222860000|2022-03-25 15:41:00|366.68|364.28|367|364.6|367|364.6|366.19|363.79|0
1648222870000|2022-03-25 15:41:10|366.36|363.96|366.19|363.79|366.36|363.96|366.19|363.79|0
1648222880000|2022-03-25 15:41:20|365.55|363.15|364.74|362.34|365.55|363.15|364.74|362.34|0
1648222890000|2022-03-25 15:41:30|364.9|362.5|364.58|362.18|364.99|362.59|364.58|362.18|0
1648222900000|2022-03-25 15:41:40|364.42|362.02|365.23|362.83|365.23|362.83|364.42|362.02|0
1648222910000|2022-03-25 15:41:50|364.74|362.34|363.94|361.54|364.74|362.34|363.62|361.22|0
1648222920000|2022-03-25 15:42:00|364.1|361.7|363.78|361.38|364.1|361.7|363.62|361.22|0
1648222930000|2022-03-25 15:42:10|363.94|361.54|363.94|361.54|363.94|361.54|363.78|361.38|0
1648222940000|2022-03-25 15:42:20|363.62|361.22|363.78|361.38|363.78|361.38|363.62|361.22|0
1648222950000|2022-03-25 15:42:30|363.94|361.54|363.78|361.38|364.1|361.7|363.78|361.38|0
1648222960000|2022-03-25 15:42:40|363.62|361.22|363.78|361.38|363.78|361.38|363.62|361.22|0
1648222970000|2022-03-25 15:42:50|363.94|361.54|364.66|362.26|364.66|362.26|363.86|361.46|0
1648222980000|2022-03-25 15:43:00|364.58|362.18|364.26|361.86|364.58|362.18|364.26|361.86|0
1648222990000|2022-03-25 15:43:10|364.18|361.78|364.74|362.34|364.74|362.34|364.18|361.78|0
1648223000000|2022-03-25 15:43:20|364.58|362.18|364.42|362.02|364.58|362.18|364.42|362.02|0
1648223010000|2022-03-25 15:43:30|364.74|362.34|364.9|362.5|364.9|362.5|364.74|362.34|0
1648223020000|2022-03-25 15:43:40|364.83|362.43|364.9|362.5|364.9|362.5|364.74|362.34|0
1648223030000|2022-03-25 15:43:50|365.23|362.83|365.22|362.82|365.23|362.83|365.06|362.66|0
1648223040000|2022-03-25 15:44:00|365.06|362.66|365.06|362.66|365.22|362.82|365.06|362.66|0
1648223050000|2022-03-25 15:44:10|364.9|362.5|364.74|362.34|364.9|362.5|364.74|362.34|0
1648223060000|2022-03-25 15:44:20|364.58|362.18|365.06|362.66|365.06|362.66|364.58|362.18|0
1648223070000|2022-03-25 15:44:30|364.74|362.34|364.74|362.34|364.9|362.5|364.74|362.34|0
1648223080000|2022-03-25 15:44:40|364.58|362.18|363.94|361.54|364.58|362.18|363.94|361.54|0
1648223090000|2022-03-25 15:44:50|363.78|361.38|363.7|361.3|363.78|361.38|363.7|361.3|0
1648223100000|2022-03-25 15:45:00|363.62|361.22|363.94|361.54|363.94|361.54|363.62|361.22|0
1648223110000|2022-03-25 15:45:10|364.1|361.7|364.42|362.02|364.9|362.5|364.1|361.7|0
1648223120000|2022-03-25 15:45:20|364.58|362.18|364.58|362.18|364.58|362.18|364.58|362.18|0
1648223130000|2022-03-25 15:45:30|364.74|362.34|364.99|362.59|365.06|362.66|364.74|362.34|0
1648223140000|2022-03-25 15:45:40|365.06|362.66|365.31|362.91|365.31|362.91|365.06|362.66|0
1648223150000|2022-03-25 15:45:50|365.39|362.99|364.58|362.18|365.39|362.99|364.58|362.18|0
1648223160000|2022-03-25 15:46:00|364.9|362.5|365.55|363.15|365.55|363.15|364.9|362.5|0
1648223170000|2022-03-25 15:46:10|365.39|362.99|365.39|362.99|365.39|362.99|365.22|362.82|0
1648223180000|2022-03-25 15:46:20|365.55|363.15|365.55|363.15|365.55|363.15|365.22|362.82|0
1648223190000|2022-03-25 15:46:30|365.71|363.31|366.03|363.63|366.03|363.63|365.71|363.31|0
1648223200000|2022-03-25 15:46:40|366.19|363.79|366.19|363.79|366.19|363.79|365.87|363.47|0
1648223210000|2022-03-25 15:46:50|365.87|363.47|365.71|363.31|365.87|363.47|365.55|363.15|0
1648223220000|2022-03-25 15:47:00|365.87|363.47|366.51|364.11|366.51|364.11|365.87|363.47|0
1648223230000|2022-03-25 15:47:10|366.68|364.28|366.11|363.71|366.68|364.28|366.03|363.63|0
1648223240000|2022-03-25 15:47:20|366.03|363.63|366.51|364.11|366.51|364.11|366.03|363.63|0
1648223250000|2022-03-25 15:47:30|366.68|364.28|366.35|363.95|366.68|364.28|366.35|363.95|0
1648223260000|2022-03-25 15:47:40|366.44|364.04|366.35|363.95|366.44|364.04|366.35|363.95|0
1648223270000|2022-03-25 15:47:50|366.19|363.79|366.03|363.63|366.19|363.79|366.03|363.63|0
1648223280000|2022-03-25 15:48:00|366.19|363.79|366.84|364.44|366.84|364.44|366.19|363.79|0
1648223290000|2022-03-25 15:48:10|366.44|364.04|366.03|363.63|366.44|364.04|366.03|363.63|0
1648223300000|2022-03-25 15:48:20|366.19|363.79|365.79|363.39|366.19|363.79|365.79|363.39|0
1648223310000|2022-03-25 15:48:30|365.71|363.31|366.03|363.63|366.03|363.63|365.55|363.15|0
1648223320000|2022-03-25 15:48:40|366.19|363.79|365.71|363.31|366.19|363.79|365.55|363.15|0
1648223330000|2022-03-25 15:48:50|365.55|363.15|365.87|363.47|365.87|363.47|365.55|363.15|0
1648223340000|2022-03-25 15:49:00|366.67|364.27|367.32|364.92|367.32|364.92|366.67|364.27|0
1648223350000|2022-03-25 15:49:10|368.13|365.73|367.64|365.24|368.13|365.73|367.57|365.17|0
1648223360000|2022-03-25 15:49:20|367.41|365.01|367.32|364.92|367.41|365.01|367.16|364.76|0
1648223370000|2022-03-25 15:49:30|367.16|364.76|366.76|364.36|367.16|364.76|366.76|364.36|0
1648223380000|2022-03-25 15:49:40|367|364.6|367.32|364.92|367.32|364.92|367|364.6|0
1648223390000|2022-03-25 15:49:50|367.41|365.01|367.81|365.41|367.81|365.41|367.41|365.01|0
1648223400000|2022-03-25 15:50:00|367.64|365.24|367.81|365.41|367.81|365.41|367.32|364.92|0
1648223410000|2022-03-25 15:50:10|367.73|365.33|367.16|364.76|367.81|365.41|367.16|364.76|0
1648223420000|2022-03-25 15:50:20|367|364.6|367|364.6|367|364.6|366.67|364.27|0
1648223430000|2022-03-25 15:50:30|366.35|363.95|366.35|363.95|366.35|363.95|365.87|363.47|0
1648223440000|2022-03-25 15:50:40|366.51|364.11|366.03|363.63|366.51|364.11|366.03|363.63|0
1648223450000|2022-03-25 15:50:50|366.35|363.95|366.03|363.63|366.35|363.95|366.03|363.63|0
1648223460000|2022-03-25 15:51:00|366.35|363.95|366.51|364.11|366.67|364.27|366.35|363.95|0
1648223470000|2022-03-25 15:51:10|366.6|364.2|366.27|363.87|366.67|364.27|366.27|363.87|0
1648223480000|2022-03-25 15:51:20|366.35|363.95|365.87|363.47|366.35|363.95|365.87|363.47|0
1648223490000|2022-03-25 15:51:30|366.03|363.63|366.67|364.27|366.67|364.27|366.03|363.63|0
1648223500000|2022-03-25 15:51:40|367|364.6|367.16|364.76|367.16|364.76|367|364.6|0
1648223510000|2022-03-25 15:51:50|366.51|364.11|366.27|363.87|366.51|364.11|366.19|363.79|0
1648223520000|2022-03-25 15:52:00|366.19|363.79|366.03|363.63|366.27|363.87|366.03|363.63|0
1648223530000|2022-03-25 15:52:10|365.95|363.55|365.22|362.82|365.95|363.55|365.06|362.66|0
1648223540000|2022-03-25 15:52:20|365.06|362.66|365.06|362.66|365.22|362.82|365.06|362.66|0
1648223550000|2022-03-25 15:52:30|364.9|362.5|365.22|362.82|365.22|362.82|364.9|362.5|0
1648223560000|2022-03-25 15:52:40|364.9|362.5|364.82|362.42|364.9|362.5|364.58|362.18|0
1648223570000|2022-03-25 15:52:50|364.9|362.5|364.66|362.26|365.06|362.66|364.66|362.26|0
1648223580000|2022-03-25 15:53:00|364.26|361.86|364.58|362.18|364.9|362.5|364.26|361.86|0
1648223590000|2022-03-25 15:53:10|363.93|361.53|363.77|361.37|364.09|361.69|363.77|361.37|0
1648223600000|2022-03-25 15:53:20|364.09|361.69|364.09|361.69|364.5|362.1|364.09|361.69|0
1648223610000|2022-03-25 15:53:30|364.26|361.86|364.09|361.69|364.34|361.94|364.09|361.69|0
1648223620000|2022-03-25 15:53:40|364.26|361.86|364.42|362.02|364.58|362.18|364.09|361.69|0
1648223630000|2022-03-25 15:53:50|364.66|362.26|364.82|362.42|364.9|362.5|364.66|362.26|0
1648223640000|2022-03-25 15:54:00|365.3|362.9|366.27|363.87|366.27|363.87|365.3|362.9|0
1648223650000|2022-03-25 15:54:10|366.51|364.11|366.83|364.43|366.83|364.43|366.51|364.11|0
1648223660000|2022-03-25 15:54:20|367|364.6|367.64|365.24|367.64|365.24|367|364.6|0
1648223670000|2022-03-25 15:54:30|366.83|364.43|367.16|364.76|367.32|364.92|366.83|364.43|0
1648223680000|2022-03-25 15:54:40|367.32|364.92|366.83|364.43|367.32|364.92|366.83|364.43|0
1648223690000|2022-03-25 15:54:50|367.32|364.92|367.48|365.08|367.48|365.08|367.32|364.92|0
1648223700000|2022-03-25 15:55:00|367.64|365.24|367.24|364.84|367.64|365.24|367.24|364.84|0
1648223710000|2022-03-25 15:55:10|367|364.6|367|364.6|367.16|364.76|367|364.6|0
1648223720000|2022-03-25 15:55:20|367.32|364.92|367.8|365.4|367.8|365.4|367.32|364.92|0
1648223730000|2022-03-25 15:55:30|368.13|365.73|368.21|365.81|368.21|365.81|368.13|365.73|0
1648223740000|2022-03-25 15:55:40|368.45|366.05|369.1|366.7|369.1|366.7|368.45|366.05|0
1648223750000|2022-03-25 15:55:50|368.94|366.54|368.94|366.54|369.1|366.7|368.94|366.54|0
1648223760000|2022-03-25 15:56:00|368.78|366.38|368.45|366.05|368.78|366.38|368.45|366.05|0
1648223770000|2022-03-25 15:56:10|368.29|365.89|368.78|366.38|368.78|366.38|368.21|365.81|0
1648223780000|2022-03-25 15:56:20|368.61|366.21|368.54|366.14|368.61|366.21|368.45|366.05|0
1648223790000|2022-03-25 15:56:30|368.78|366.38|369.1|366.7|369.1|366.7|368.78|366.38|0
1648223800000|2022-03-25 15:56:40|369.18|366.78|368.86|366.46|369.26|366.86|368.86|366.46|0
1648223810000|2022-03-25 15:56:50|368.94|366.54|369.42|367.02|369.42|367.02|368.94|366.54|0
1648223820000|2022-03-25 15:57:00|369.35|366.95|369.91|367.51|369.99|367.59|369.35|366.95|0
1648223830000|2022-03-25 15:57:10|370.24|367.84|370.24|367.84|370.4|368|370.07|367.67|0
1648223840000|2022-03-25 15:57:20|370.07|367.67|370.4|368|370.4|368|370.07|367.67|0
1648223850000|2022-03-25 15:57:30|370.56|368.16|370.72|368.32|370.89|368.49|370.56|368.16|0
1648223860000|2022-03-25 15:57:40|370.56|368.16|370.81|368.41|370.81|368.41|370.56|368.16|0
1648223870000|2022-03-25 15:57:50|370.89|368.49|370.72|368.32|370.89|368.49|370.56|368.16|0
1648223880000|2022-03-25 15:58:00|370.89|368.49|371.05|368.65|371.05|368.65|370.4|368|0
1648223890000|2022-03-25 15:58:10|371.37|368.97|371.21|368.81|371.37|368.97|371.05|368.65|0
1648223900000|2022-03-25 15:58:20|370.97|368.57|370.32|367.92|370.97|368.57|370.32|367.92|0
1648223910000|2022-03-25 15:58:30|370.07|367.67|369.91|367.51|370.07|367.67|369.75|367.35|0
1648223920000|2022-03-25 15:58:40|370.07|367.67|370.72|368.32|370.72|368.32|370.07|367.67|0
1648223930000|2022-03-25 15:58:50|370.64|368.24|370.32|367.92|370.64|368.24|370.32|367.92|0
1648223940000|2022-03-25 15:59:00|370.07|367.67|369.26|366.86|370.07|367.67|369.26|366.86|0
1648223950000|2022-03-25 15:59:10|369.02|366.62|368.94|366.54|369.02|366.62|368.94|366.54|0
1648223960000|2022-03-25 15:59:20|369.26|366.86|369.1|366.7|369.26|366.86|369.1|366.7|0
1648223970000|2022-03-25 15:59:30|368.94|366.54|368.94|366.54|368.94|366.54|368.77|366.37|0
1648223980000|2022-03-25 15:59:40|369.1|366.7|368.45|366.05|369.1|366.7|368.13|365.73|0
1648223990000|2022-03-25 15:59:50|368.29|365.89|368.45|366.05|368.45|366.05|368.29|365.89|0
1648224000000|2022-03-25 16:00:00|368.94|366.54|368.13|365.73|368.94|366.54|368.13|365.73|0
1648224010000|2022-03-25 16:00:10|367.48|365.08|367.48|365.08|367.64|365.24|367.48|365.08|0
1648224020000|2022-03-25 16:00:20|367.32|364.92|367.72|365.32|367.8|365.4|367.32|364.92|0
1648224030000|2022-03-25 16:00:30|368.29|365.89|368.29|365.89|368.29|365.89|368.13|365.73|0
1648224040000|2022-03-25 16:00:40|368.45|366.05|368.61|366.21|368.61|366.21|368.45|366.05|0
1648224050000|2022-03-25 16:00:50|368.77|366.37|368.61|366.21|368.77|366.37|368.45|366.05|0
1648224060000|2022-03-25 16:01:00|368.77|366.37|369.58|367.18|369.58|367.18|368.77|366.37|0
1648224070000|2022-03-25 16:01:10|369.26|366.86|369.42|367.02|369.75|367.35|369.26|366.86|0
1648224080000|2022-03-25 16:01:20|369.75|367.35|370.07|367.67|370.07|367.67|369.42|367.02|0
1648224090000|2022-03-25 16:01:30|369.91|367.51|369.58|367.18|370.23|367.83|369.58|367.18|0
1648224100000|2022-03-25 16:01:40|369.51|367.11|369.26|366.86|369.58|367.18|369.26|366.86|0
1648224110000|2022-03-25 16:01:50|369.1|366.7|369.26|366.86|369.26|366.86|368.94|366.54|0
1648224120000|2022-03-25 16:02:00|369.42|367.02|368.77|366.37|369.51|367.11|368.77|366.37|0
1648224130000|2022-03-25 16:02:10|368.45|366.05|368.93|366.53|368.93|366.53|368.45|366.05|0
1648224140000|2022-03-25 16:02:20|368.77|366.37|369.26|366.86|369.26|366.86|368.61|366.21|0
1648224150000|2022-03-25 16:02:30|369.42|367.02|369.26|366.86|369.58|367.18|369.18|366.78|0
1648224160000|2022-03-25 16:02:40|369.42|367.02|369.58|367.18|369.91|367.51|369.42|367.02|0
1648224170000|2022-03-25 16:02:50|369.91|367.51|370.07|367.67|370.23|367.83|369.91|367.51|0
1648224180000|2022-03-25 16:03:00|370.23|367.83|369.58|367.18|370.23|367.83|369.58|367.18|0
1648224190000|2022-03-25 16:03:10|369.26|366.86|369.42|367.02|369.42|367.02|369.26|366.86|0
1648224200000|2022-03-25 16:03:20|369.18|366.78|368.77|366.37|369.18|366.78|368.77|366.37|0
1648224210000|2022-03-25 16:03:30|368.93|366.53|368.77|366.37|369.1|366.7|368.69|366.29|0
1648224220000|2022-03-25 16:03:40|369.02|366.62|368.93|366.53|369.02|366.62|368.93|366.53|0
1648224230000|2022-03-25 16:03:50|369.42|367.02|369.51|367.11|369.58|367.18|369.42|367.02|0
1648224240000|2022-03-25 16:04:00|369.02|366.62|368.77|366.37|369.02|366.62|368.77|366.37|0
1648224250000|2022-03-25 16:04:10|368.45|366.05|368.61|366.21|368.61|366.21|368.29|365.89|0
1648224260000|2022-03-25 16:04:20|368.69|366.29|368.77|366.37|368.77|366.37|368.61|366.21|0
1648224270000|2022-03-25 16:04:30|368.29|365.89|367.96|365.56|368.29|365.89|367.96|365.56|0
1648224280000|2022-03-25 16:04:40|367.8|365.4|368.29|365.89|368.29|365.89|367.8|365.4|0
1648224290000|2022-03-25 16:04:50|368.45|366.05|368.45|366.05|368.45|366.05|368.12|365.72|0
1648224300000|2022-03-25 16:05:00|368.12|365.72|367.8|365.4|368.12|365.72|366.99|364.59|0
1648224310000|2022-03-25 16:05:10|367.48|365.08|366.83|364.43|367.48|365.08|366.83|364.43|0
1648224320000|2022-03-25 16:05:20|366.67|364.27|366.83|364.43|366.83|364.43|366.51|364.11|0
1648224330000|2022-03-25 16:05:30|366.67|364.27|366.83|364.43|366.99|364.59|366.51|364.11|0
1648224340000|2022-03-25 16:05:40|366.67|364.27|366.67|364.27|366.67|364.27|366.51|364.11|0
1648224350000|2022-03-25 16:05:50|366.35|363.95|366.18|363.78|366.35|363.95|366.18|363.78|0
1648224360000|2022-03-25 16:06:00|366.02|363.62|366.35|363.95|366.35|363.95|365.94|363.54|0
1648224370000|2022-03-25 16:06:10|366.51|364.11|366.18|363.78|366.51|364.11|366.18|363.78|0
1648224380000|2022-03-25 16:06:20|366.34|363.94|366.11|363.71|366.51|364.11|366.11|363.71|0
1648224390000|2022-03-25 16:06:30|365.86|363.46|365.86|363.46|366.34|363.94|365.86|363.46|0
1648224400000|2022-03-25 16:06:40|365.7|363.3|365.86|363.46|365.86|363.46|365.7|363.3|0
1648224410000|2022-03-25 16:06:50|365.7|363.3|365.54|363.14|365.7|363.3|365.54|363.14|0
1648224420000|2022-03-25 16:07:00|365.38|362.98|365.05|362.65|365.38|362.98|365.05|362.65|0
1648224430000|2022-03-25 16:07:10|364.89|362.49|364.89|362.49|364.89|362.49|364.89|362.49|0
1648224440000|2022-03-25 16:07:20|365.22|362.82|365.3|362.9|365.38|362.98|365.22|362.82|0
1648224450000|2022-03-25 16:07:30|364.89|362.49|365.05|362.65|365.05|362.65|364.89|362.49|0
1648224460000|2022-03-25 16:07:40|365.54|363.14|365.22|362.82|365.54|363.14|365.22|362.82|0
1648224470000|2022-03-25 16:07:50|365.54|363.14|365.38|362.98|365.54|363.14|365.22|362.82|0
1648224480000|2022-03-25 16:08:00|365.54|363.14|365.7|363.3|365.7|363.3|365.54|363.14|0
1648224490000|2022-03-25 16:08:10|365.86|363.46|365.38|362.98|365.86|363.46|365.38|362.98|0
1648224500000|2022-03-25 16:08:20|365.22|362.82|364.73|362.33|365.22|362.82|364.73|362.33|0
1648224510000|2022-03-25 16:08:30|364.89|362.49|364.57|362.17|364.89|362.49|364.57|362.17|0
1648224520000|2022-03-25 16:08:40|364.25|361.85|364.09|361.69|364.25|361.85|364.09|361.69|0
1648224530000|2022-03-25 16:08:50|363.93|361.53|363.44|361.04|363.93|361.53|363.44|361.04|0
1648224540000|2022-03-25 16:09:00|363.77|361.37|363.61|361.21|363.77|361.37|363.61|361.21|0
1648224550000|2022-03-25 16:09:10|363.77|361.37|363.77|361.37|363.77|361.37|363.61|361.21|0
1648224560000|2022-03-25 16:09:20|363.61|361.21|364.09|361.69|364.09|361.69|363.61|361.21|0
1648224570000|2022-03-25 16:09:30|364.25|361.85|364.17|361.77|364.57|362.17|364.17|361.77|0
1648224580000|2022-03-25 16:09:40|364.25|361.85|364.57|362.17|364.73|362.33|364.25|361.85|0
1648224590000|2022-03-25 16:09:50|364.73|362.33|364.89|362.49|364.89|362.49|364.33|361.93|0
1648224600000|2022-03-25 16:10:00|364.73|362.33|364.57|362.17|364.98|362.58|364.57|362.17|0
1648224610000|2022-03-25 16:10:10|364.25|361.85|363.77|361.37|364.25|361.85|363.77|361.37|0
1648224620000|2022-03-25 16:10:20|363.93|361.53|363.69|361.29|363.93|361.53|363.69|361.29|0
1648224630000|2022-03-25 16:10:30|364.25|361.85|364.41|362.01|364.41|362.01|364.25|361.85|0
1648224640000|2022-03-25 16:10:40|364.25|361.85|364.41|362.01|364.49|362.09|364.25|361.85|0
1648224650000|2022-03-25 16:10:50|364.57|362.17|364.73|362.33|364.73|362.33|364.41|362.01|0
1648224660000|2022-03-25 16:11:00|364.89|362.49|364.57|362.17|364.98|362.58|364.57|362.17|0
1648224670000|2022-03-25 16:11:10|364.41|362.01|362.96|360.56|364.41|362.01|362.96|360.56|0
1648224680000|2022-03-25 16:11:20|363.12|360.72|363.12|360.72|363.28|360.88|363.05|360.65|0
1648224690000|2022-03-25 16:11:30|362.96|360.56|362.8|360.4|362.96|360.56|362.8|360.4|0
1648224700000|2022-03-25 16:11:40|362.96|360.56|362.96|360.56|362.96|360.56|362.96|360.56|0
1648224710000|2022-03-25 16:11:50|363.12|360.72|363.12|360.72|363.12|360.72|363.12|360.72|0
1648224720000|2022-03-25 16:12:00|362.8|360.4|363.12|360.72|363.12|360.72|362.8|360.4|0
1648224730000|2022-03-25 16:12:10|362.8|360.4|362.64|360.24|362.8|360.4|362.64|360.24|0
1648224740000|2022-03-25 16:12:20|362.48|360.08|362.48|360.08|362.48|360.08|362.48|360.08|0
1648224750000|2022-03-25 16:12:30|362.96|360.56|362.96|360.56|362.96|360.56|362.8|360.4|0
1648224760000|2022-03-25 16:12:40|362.64|360.24|362.64|360.24|362.8|360.4|362.64|360.24|0
1648224770000|2022-03-25 16:12:50|363.12|360.72|363.28|360.88|363.28|360.88|362.96|360.56|0
1648224780000|2022-03-25 16:13:00|363.44|361.04|363.6|361.2|363.6|361.2|363.44|361.04|0
1648224790000|2022-03-25 16:13:10|363.44|361.04|363.28|360.88|363.44|361.04|363.12|360.72|0
1648224800000|2022-03-25 16:13:20|363.12|360.72|362.8|360.4|363.12|360.72|362.8|360.4|0
1648224810000|2022-03-25 16:13:30|362.96|360.56|362.8|360.4|362.96|360.56|362.8|360.4|0
1648224820000|2022-03-25 16:13:40|362.64|360.24|362.48|360.08|362.64|360.24|362.48|360.08|0
1648224830000|2022-03-25 16:13:50|362.64|360.24|362.8|360.4|362.8|360.4|362.64|360.24|0
1648224840000|2022-03-25 16:14:00|362.64|360.24|362.8|360.4|362.8|360.4|362.16|359.76|0
1648224850000|2022-03-25 16:14:10|363.28|360.88|362.64|360.24|363.28|360.88|362.64|360.24|0
1648224860000|2022-03-25 16:14:20|362.48|360.08|362.64|360.24|362.96|360.56|362.48|360.08|0
1648224870000|2022-03-25 16:14:30|362.48|360.08|362.48|360.08|362.48|360.08|362.48|360.08|0
1648224880000|2022-03-25 16:14:40|362.32|359.92|362.72|360.32|362.72|360.32|362.32|359.92|0
1648224890000|2022-03-25 16:14:50|362.32|359.92|362.32|359.92|362.32|359.92|362.16|359.76|0
1648224900000|2022-03-25 16:15:00|362|359.6|362.8|360.4|362.8|360.4|362|359.6|0
1648224910000|2022-03-25 16:15:10|362.48|360.08|362.48|360.08|362.48|360.08|362.32|359.92|0
1648224920000|2022-03-25 16:15:20|362.56|360.16|362.32|359.92|362.56|360.16|362.32|359.92|0
1648224930000|2022-03-25 16:15:30|362.48|360.08|362.32|359.92|362.48|360.08|362.32|359.92|0
1648224940000|2022-03-25 16:15:40|362.64|360.24|362.48|360.08|362.64|360.24|362.48|360.08|0
1648224950000|2022-03-25 16:15:50|362.56|360.16|363.44|361.04|363.44|361.04|362.48|360.08|0
1648224960000|2022-03-25 16:16:00|363.6|361.2|362.8|360.4|363.6|361.2|362.8|360.4|0
1648224970000|2022-03-25 16:16:10|363.12|360.72|363.6|361.2|363.6|361.2|363.12|360.72|0
1648224980000|2022-03-25 16:16:20|363.44|361.04|363.53|361.13|363.6|361.2|363.44|361.04|0
1648224990000|2022-03-25 16:16:30|363.6|361.2|363.6|361.2|363.76|361.36|363.6|361.2|0
1648225000000|2022-03-25 16:16:40|363.92|361.52|363.76|361.36|363.92|361.52|363.76|361.36|0
1648225010000|2022-03-25 16:16:50|363.92|361.52|363.76|361.36|363.92|361.52|363.76|361.36|0
1648225020000|2022-03-25 16:17:00|363.92|361.52|363.92|361.52|363.92|361.52|363.76|361.36|0
1648225030000|2022-03-25 16:17:10|364.41|362.01|364.57|362.17|364.57|362.17|364.41|362.01|0
1648225040000|2022-03-25 16:17:20|364.73|362.33|364.73|362.33|364.89|362.49|364.73|362.33|0
1648225050000|2022-03-25 16:17:30|364.41|362.01|363.76|361.36|364.41|362.01|363.76|361.36|0
1648225060000|2022-03-25 16:17:40|363.6|361.2|363.6|361.2|363.76|361.36|363.6|361.2|0
1648225070000|2022-03-25 16:17:50|363.92|361.52|363.76|361.36|363.92|361.52|363.76|361.36|0
1648225080000|2022-03-25 16:18:00|363.69|361.29|362.96|360.56|363.69|361.29|362.96|360.56|0
1648225090000|2022-03-25 16:18:10|362.32|359.92|362|359.6|362.32|359.92|362|359.6|0
1648225100000|2022-03-25 16:18:20|361.84|359.44|362.32|359.92|362.32|359.92|361.84|359.44|0
1648225110000|2022-03-25 16:18:30|362.64|360.24|362.4|360|362.64|360.24|362.32|359.92|0
1648225120000|2022-03-25 16:18:40|362.32|359.92|362.16|359.76|362.48|360.08|362.16|359.76|0
1648225130000|2022-03-25 16:18:50|362.32|359.92|362.16|359.76|362.48|360.08|362.16|359.76|0
1648225140000|2022-03-25 16:19:00|362.24|359.84|362|359.6|362.32|359.92|362|359.6|0
1648225150000|2022-03-25 16:19:10|361.84|359.44|361.84|359.44|361.84|359.44|361.84|359.44|0
1648225160000|2022-03-25 16:19:20|362|359.6|361.52|359.12|362|359.6|361.52|359.12|0
1648225170000|2022-03-25 16:19:30|361.68|359.28|361.68|359.28|361.68|359.28|361.52|359.12|0
1648225180000|2022-03-25 16:19:40|361.52|359.12|361.68|359.28|361.68|359.28|361.52|359.12|0
1648225190000|2022-03-25 16:19:50|362|359.6|361.84|359.44|362|359.6|361.52|359.12|0
1648225200000|2022-03-25 16:20:00|361.92|359.52|362.24|359.84|362.24|359.84|361.92|359.52|0
1648225210000|2022-03-25 16:20:10|362.32|359.92|362.16|359.76|362.32|359.92|362|359.6|0
1648225220000|2022-03-25 16:20:20|362.32|359.92|362.64|360.24|362.64|360.24|362.32|359.92|0
1648225230000|2022-03-25 16:20:30|362.8|360.4|363.18|360.78|363.18|360.78|362.48|360.08|0
1648225240000|2022-03-25 16:20:40|363.34|360.94|361.17|358.77|363.5|361.1|361.17|358.77|0
1648225250000|2022-03-25 16:20:50|361.33|358.93|360.84|358.44|361.33|358.93|360.77|358.37|0
1648225260000|2022-03-25 16:21:00|361.17|358.77|360.52|358.12|361.17|358.77|360.52|358.12|0
1648225270000|2022-03-25 16:21:10|360.36|357.96|361.05|358.65|361.05|358.65|359.88|357.48|0
1648225280000|2022-03-25 16:21:20|360.89|358.49|360.73|358.33|360.89|358.49|360.73|358.33|0
1648225290000|2022-03-25 16:21:30|360.89|358.49|360.73|358.33|360.89|358.49|360.73|358.33|0
1648225300000|2022-03-25 16:21:40|360.89|358.49|360.89|358.49|360.89|358.49|360.73|358.33|0
1648225310000|2022-03-25 16:21:50|361.05|358.65|361.21|358.81|361.21|358.81|361.05|358.65|0
1648225320000|2022-03-25 16:22:00|361.37|358.97|361.37|358.97|361.53|359.13|361.37|358.97|0
1648225330000|2022-03-25 16:22:10|361.69|359.29|361.69|359.29|361.69|359.29|361.21|358.81|0
1648225340000|2022-03-25 16:22:20|361.85|359.45|362.01|359.61|362.01|359.61|361.85|359.45|0
1648225350000|2022-03-25 16:22:30|361.85|359.45|361.85|359.45|362.17|359.77|361.85|359.45|0
1648225360000|2022-03-25 16:22:40|362.01|359.61|362.33|359.93|362.41|360.01|362.01|359.61|0
1648225370000|2022-03-25 16:22:50|362.49|360.09|362.65|360.25|362.65|360.25|362.49|360.09|0
1648225380000|2022-03-25 16:23:00|362.49|360.09|362.65|360.25|362.65|360.25|362.49|360.09|0
1648225390000|2022-03-25 16:23:10|362.81|360.41|362.65|360.25|362.81|360.41|362.49|360.09|0
1648225400000|2022-03-25 16:23:20|362.41|360.01|362.81|360.41|362.81|360.41|362.41|360.01|0
1648225410000|2022-03-25 16:23:30|362.65|360.25|362.97|360.57|362.97|360.57|362.65|360.25|0
1648225420000|2022-03-25 16:23:40|363.13|360.73|363.29|360.89|363.29|360.89|363.13|360.73|0
1648225430000|2022-03-25 16:23:50|363.46|361.06|363.46|361.06|363.62|361.22|363.46|361.06|0
1648225440000|2022-03-25 16:24:00|363.38|360.98|363.29|360.89|363.54|361.14|363.29|360.89|0
1648225450000|2022-03-25 16:24:10|363.46|361.06|362.97|360.57|363.62|361.22|362.97|360.57|0
1648225460000|2022-03-25 16:24:20|363.06|360.66|363.13|360.73|363.13|360.73|362.97|360.57|0
1648225470000|2022-03-25 16:24:30|362.97|360.57|362.97|360.57|363.29|360.89|362.97|360.57|0
1648225480000|2022-03-25 16:24:40|363.06|360.66|362.49|360.09|363.06|360.66|362.49|360.09|0
1648225490000|2022-03-25 16:24:50|362.65|360.25|362.65|360.25|362.65|360.25|362.65|360.25|0
1648225500000|2022-03-25 16:25:00|362.33|359.93|361.69|359.29|362.33|359.93|361.69|359.29|0
1648225510000|2022-03-25 16:25:10|360.89|358.49|361.21|358.81|361.21|358.81|360.89|358.49|0
1648225520000|2022-03-25 16:25:20|361.45|359.05|361.69|359.29|361.85|359.45|361.45|359.05|0
1648225530000|2022-03-25 16:25:30|361.53|359.13|361.21|358.81|361.53|359.13|361.05|358.65|0
1648225540000|2022-03-25 16:25:40|361.37|358.97|362.49|360.09|362.49|360.09|361.37|358.97|0
1648225550000|2022-03-25 16:25:50|362.33|359.93|363.29|360.89|363.29|360.89|362.33|359.93|0
1648225560000|2022-03-25 16:26:00|363.45|361.05|363.94|361.54|363.94|361.54|363.29|360.89|0
1648225570000|2022-03-25 16:26:10|364.42|362.02|364.9|362.5|364.9|362.5|364.42|362.02|0
1648225580000|2022-03-25 16:26:20|364.58|362.18|364.58|362.18|364.74|362.34|364.58|362.18|0
1648225590000|2022-03-25 16:26:30|364.74|362.34|363.94|361.54|364.74|362.34|363.94|361.54|0
1648225600000|2022-03-25 16:26:40|364.42|362.02|364.26|361.86|364.42|362.02|364.18|361.78|0
1648225610000|2022-03-25 16:26:50|364.1|361.7|364.58|362.18|364.58|362.18|363.94|361.54|0
1648225620000|2022-03-25 16:27:00|364.26|361.86|363.94|361.54|364.42|362.02|363.94|361.54|0
1648225630000|2022-03-25 16:27:10|364.1|361.7|363.61|361.21|364.1|361.7|363.61|361.21|0
1648225640000|2022-03-25 16:27:20|363.45|361.05|364.1|361.7|364.1|361.7|363.45|361.05|0
1648225650000|2022-03-25 16:27:30|364.26|361.86|364.26|361.86|364.26|361.86|364.1|361.7|0
1648225660000|2022-03-25 16:27:40|364.1|361.7|363.94|361.54|364.1|361.7|363.94|361.54|0
1648225670000|2022-03-25 16:27:50|363.78|361.38|363.61|361.21|363.78|361.38|363.45|361.05|0
1648225680000|2022-03-25 16:28:00|363.29|360.89|362.49|360.09|363.29|360.89|362.49|360.09|0
1648225690000|2022-03-25 16:28:10|362.65|360.25|362.49|360.09|362.65|360.25|362.49|360.09|0
1648225700000|2022-03-25 16:28:20|362.33|359.93|362.09|359.69|362.49|360.09|362.01|359.61|0
1648225710000|2022-03-25 16:28:30|362.17|359.77|362.17|359.77|362.33|359.93|362.17|359.77|0
1648225720000|2022-03-25 16:28:40|361.85|359.45|362.01|359.61|362.01|359.61|361.85|359.45|0
1648225730000|2022-03-25 16:28:50|361.69|359.29|361.69|359.29|361.69|359.29|361.37|358.97|0
1648225740000|2022-03-25 16:29:00|362.01|359.61|362.49|360.09|362.81|360.41|362.01|359.61|0
1648225750000|2022-03-25 16:29:10|362.81|360.41|362.97|360.57|362.97|360.57|362.81|360.41|0
1648225760000|2022-03-25 16:29:20|362.89|360.49|362.97|360.57|363.29|360.89|362.89|360.49|0
1648225770000|2022-03-25 16:29:30|362.65|360.25|362.25|359.85|362.65|360.25|362.25|359.85|0
1648225780000|2022-03-25 16:29:40|362.33|359.93|362.33|359.93|362.49|360.09|362.33|359.93|0
1648225790000|2022-03-25 16:29:50|362.17|359.77|361.53|359.13|362.17|359.77|361.53|359.13|0
1648225800000|2022-03-25 16:30:00|361.36|358.96|362.17|359.77|362.17|359.77|361.36|358.96|0
1648225810000|2022-03-25 16:30:10|362.33|359.93|362.33|359.93|362.41|360.01|362.33|359.93|0
1648225820000|2022-03-25 16:30:20|362.65|360.25|362.65|360.25|362.81|360.41|362.65|360.25|0
1648225830000|2022-03-25 16:30:30|362.81|360.41|362.17|359.77|362.81|360.41|362.17|359.77|0
1648225840000|2022-03-25 16:30:40|362.01|359.61|362.49|360.09|362.65|360.25|362.01|359.61|0
1648225850000|2022-03-25 16:30:50|362.89|360.49|362.33|359.93|362.89|360.49|362.17|359.77|0
1648225860000|2022-03-25 16:31:00|363.45|361.05|363.38|360.98|363.45|361.05|363.29|360.89|0
1648225870000|2022-03-25 16:31:10|363.61|361.21|363.45|361.05|363.61|361.21|363.45|361.05|0
1648225880000|2022-03-25 16:31:20|363.61|361.21|363.77|361.37|363.77|361.37|363.45|361.05|0
1648225890000|2022-03-25 16:31:30|363.45|361.05|363.29|360.89|363.45|361.05|363.29|360.89|0
1648225900000|2022-03-25 16:31:40|362.89|360.49|363.13|360.73|363.13|360.73|362.81|360.41|0
1648225910000|2022-03-25 16:31:50|363.05|360.65|362.81|360.41|363.05|360.65|362.81|360.41|0
1648225920000|2022-03-25 16:32:00|362.89|360.49|362.81|360.41|362.89|360.49|362.65|360.25|0
1648225930000|2022-03-25 16:32:10|362.33|359.93|362.33|359.93|362.33|359.93|362.33|359.93|0
1648225940000|2022-03-25 16:32:20|362.17|359.77|363.13|360.73|363.13|360.73|362.17|359.77|0
1648225950000|2022-03-25 16:32:30|362.97|360.57|363.29|360.89|363.29|360.89|362.97|360.57|0
1648225960000|2022-03-25 16:32:40|363.45|361.05|363.61|361.21|363.61|361.21|363.45|361.05|0
1648225970000|2022-03-25 16:32:50|363.29|360.89|363.13|360.73|363.45|361.05|363.13|360.73|0
1648225980000|2022-03-25 16:33:00|363.61|361.21|363.77|361.37|363.77|361.37|363.45|361.05|0
1648225990000|2022-03-25 16:33:10|363.93|361.53|364.1|361.7|364.26|361.86|363.93|361.53|0
1648226000000|2022-03-25 16:33:20|363.77|361.37|363.61|361.21|363.93|361.53|363.61|361.21|0
1648226010000|2022-03-25 16:33:30|363.13|360.73|363.29|360.89|363.29|360.89|363.05|360.65|0
1648226020000|2022-03-25 16:33:40|363.54|361.14|363.29|360.89|363.61|361.21|363.13|360.73|0
1648226030000|2022-03-25 16:33:50|363.45|361.05|363.29|360.89|363.45|361.05|363.21|360.81|0
1648226040000|2022-03-25 16:34:00|363.13|360.73|363.21|360.81|363.21|360.81|362.97|360.57|0
1648226050000|2022-03-25 16:34:10|362.81|360.41|362.81|360.41|362.81|360.41|362.65|360.25|0
1648226060000|2022-03-25 16:34:20|362.97|360.57|363.29|360.89|363.61|361.21|362.97|360.57|0
1648226070000|2022-03-25 16:34:30|363.13|360.73|362.65|360.25|363.13|360.73|362.65|360.25|0
1648226080000|2022-03-25 16:34:40|362.49|360.09|362.49|360.09|362.49|360.09|362.33|359.93|0
1648226090000|2022-03-25 16:34:50|362.33|359.93|361.68|359.28|362.41|360.01|361.68|359.28|0
1648226100000|2022-03-25 16:35:00|361.84|359.44|363.29|360.89|363.29|360.89|361.84|359.44|0
1648226110000|2022-03-25 16:35:10|363.61|361.21|362.81|360.41|363.61|361.21|362.81|360.41|0
1648226120000|2022-03-25 16:35:20|363.13|360.73|363.61|361.21|363.77|361.37|363.13|360.73|0
1648226130000|2022-03-25 16:35:30|363.45|361.05|363.29|360.89|363.61|361.21|363.29|360.89|0
1648226140000|2022-03-25 16:35:40|362.97|360.57|362.97|360.57|363.13|360.73|362.97|360.57|0
1648226150000|2022-03-25 16:35:50|362.49|360.09|362.33|359.93|362.57|360.17|362.33|359.93|0
1648226160000|2022-03-25 16:36:00|362.49|360.09|362.97|360.57|362.97|360.57|362.49|360.09|0
1648226170000|2022-03-25 16:36:10|362.81|360.41|363.13|360.73|363.13|360.73|362.81|360.41|0
1648226180000|2022-03-25 16:36:20|363.29|360.89|363.61|361.21|363.61|361.21|362.97|360.57|0
1648226190000|2022-03-25 16:36:30|363.53|361.13|363.61|361.21|363.61|361.21|363.45|361.05|0
1648226200000|2022-03-25 16:36:40|363.29|360.89|363.45|361.05|363.45|361.05|363.29|360.89|0
1648226210000|2022-03-25 16:36:50|363.61|361.21|363.61|361.21|363.61|361.21|363.61|361.21|0
1648226220000|2022-03-25 16:37:00|363.77|361.37|364.09|361.69|364.09|361.69|363.77|361.37|0
1648226230000|2022-03-25 16:37:10|363.93|361.53|364.26|361.86|364.26|361.86|363.77|361.37|0
1648226240000|2022-03-25 16:37:20|364.09|361.69|364.58|362.18|364.58|362.18|364.09|361.69|0
1648226250000|2022-03-25 16:37:30|365.87|363.47|365.87|363.47|365.87|363.47|365.87|363.47|0
1648226260000|2022-03-25 16:37:40|366.03|363.63|365.87|363.47|366.03|363.63|365.87|363.47|0
1648226270000|2022-03-25 16:37:50|365.71|363.31|366.11|363.71|366.11|363.71|365.71|363.31|0
1648226280000|2022-03-25 16:38:00|366.03|363.63|366.51|364.11|366.51|364.11|366.03|363.63|0
1648226290000|2022-03-25 16:38:10|366.84|364.44|366.19|363.79|366.84|364.44|366.19|363.79|0
1648226300000|2022-03-25 16:38:20|365.71|363.31|365.22|362.82|366.03|363.63|365.22|362.82|0
1648226310000|2022-03-25 16:38:30|365.54|363.14|365.22|362.82|365.54|363.14|365.22|362.82|0
1648226320000|2022-03-25 16:38:40|365.06|362.66|366.03|363.63|366.03|363.63|365.06|362.66|0
1648226330000|2022-03-25 16:38:50|366.35|363.95|367.16|364.76|367.16|364.76|366.35|363.95|0
1648226340000|2022-03-25 16:39:00|367.32|364.92|367.81|365.41|367.81|365.41|367.32|364.92|0
1648226350000|2022-03-25 16:39:10|367.73|365.33|367.32|364.92|367.73|365.33|367.32|364.92|0
1648226360000|2022-03-25 16:39:20|367.49|365.09|367.65|365.25|367.65|365.25|367.49|365.09|0
1648226370000|2022-03-25 16:39:30|367.49|365.09|367.65|365.25|367.81|365.41|367.49|365.09|0
1648226380000|2022-03-25 16:39:40|367.41|365.01|366.68|364.28|367.41|365.01|366.68|364.28|0
1648226390000|2022-03-25 16:39:50|367|364.6|366.84|364.44|367|364.6|366.84|364.44|0
1648226400000|2022-03-25 16:40:00|367|364.6|365.87|363.47|367|364.6|365.87|363.47|0
1648226410000|2022-03-25 16:40:10|365.95|363.55|365.95|363.55|365.95|363.55|365.95|363.55|0
1648226420000|2022-03-25 16:40:20|365.71|363.31|365.54|363.14|365.87|363.47|365.54|363.14|0
1648226430000|2022-03-25 16:40:30|365.38|362.98|365.06|362.66|365.38|362.98|365.06|362.66|0
1648226440000|2022-03-25 16:40:40|365.38|362.98|365.54|363.14|365.54|363.14|365.38|362.98|0
1648226450000|2022-03-25 16:40:50|366.19|363.79|365.63|363.23|366.19|363.79|365.63|363.23|0
1648226460000|2022-03-25 16:41:00|365.71|363.31|366.03|363.63|366.03|363.63|365.71|363.31|0
1648226470000|2022-03-25 16:41:10|365.95|363.55|366.03|363.63|366.03|363.63|365.95|363.55|0
1648226480000|2022-03-25 16:41:20|366.35|363.95|366.19|363.79|366.51|364.11|366.19|363.79|0
1648226490000|2022-03-25 16:41:30|366.03|363.63|366.03|363.63|366.03|363.63|365.87|363.47|0
1648226500000|2022-03-25 16:41:40|366.19|363.79|366.19|363.79|366.19|363.79|365.95|363.55|0
1648226510000|2022-03-25 16:41:50|366.35|363.95|366.19|363.79|366.51|364.11|366.19|363.79|0
1648226520000|2022-03-25 16:42:00|365.54|363.14|365.54|363.14|365.54|363.14|365.38|362.98|0
1648226530000|2022-03-25 16:42:10|365.38|362.98|366.03|363.63|366.19|363.79|365.38|362.98|0
1648226540000|2022-03-25 16:42:20|366.35|363.95|366.51|364.11|366.6|364.2|366.35|363.95|0
1648226550000|2022-03-25 16:42:30|366.84|364.44|366.84|364.44|367|364.6|366.84|364.44|0
1648226560000|2022-03-25 16:42:40|367|364.6|366.67|364.27|367|364.6|366.67|364.27|0
1648226570000|2022-03-25 16:42:50|366.92|364.52|366.51|364.11|366.92|364.52|366.51|364.11|0
1648226580000|2022-03-25 16:43:00|366.67|364.27|366.84|364.44|367|364.6|366.67|364.27|0
1648226590000|2022-03-25 16:43:10|367.16|364.76|367|364.6|367.16|364.76|366.84|364.44|0
1648226600000|2022-03-25 16:43:20|367.08|364.68|366.51|364.11|367.08|364.68|366.51|364.11|0
1648226610000|2022-03-25 16:43:30|366.35|363.95|366.19|363.79|366.51|364.11|366.19|363.79|0
1648226620000|2022-03-25 16:43:40|365.87|363.47|365.87|363.47|366.03|363.63|365.87|363.47|0
1648226630000|2022-03-25 16:43:50|365.7|363.3|365.22|362.82|365.79|363.39|365.22|362.82|0
1648226640000|2022-03-25 16:44:00|365.7|363.3|366.19|363.79|366.19|363.79|365.7|363.3|0
1648226650000|2022-03-25 16:44:10|366.03|363.63|365.54|363.14|366.19|363.79|365.54|363.14|0
1648226660000|2022-03-25 16:44:20|365.38|362.98|365.38|362.98|365.54|363.14|365.3|362.9|0
1648226670000|2022-03-25 16:44:30|365.22|362.82|365.06|362.66|365.22|362.82|365.06|362.66|0
1648226680000|2022-03-25 16:44:40|365.38|362.98|365.54|363.14|365.7|363.3|365.38|362.98|0
1648226690000|2022-03-25 16:44:50|365.22|362.82|365.06|362.66|365.22|362.82|365.06|362.66|0
1648226700000|2022-03-25 16:45:00|364.9|362.5|365.06|362.66|365.22|362.82|364.9|362.5|0
1648226710000|2022-03-25 16:45:10|364.9|362.5|364.74|362.34|364.9|362.5|364.74|362.34|0
1648226720000|2022-03-25 16:45:20|365.06|362.66|364.9|362.5|365.06|362.66|364.74|362.34|0
1648226730000|2022-03-25 16:45:30|365.06|362.66|364.74|362.34|365.06|362.66|364.74|362.34|0
1648226740000|2022-03-25 16:45:40|364.57|362.17|364.9|362.5|364.9|362.5|364.57|362.17|0
1648226750000|2022-03-25 16:45:50|364.41|362.01|364.25|361.85|364.41|362.01|364.25|361.85|0
1648226760000|2022-03-25 16:46:00|363.93|361.53|364.74|362.34|364.74|362.34|363.93|361.53|0
1648226770000|2022-03-25 16:46:10|364.41|362.01|364.41|362.01|364.57|362.17|364.41|362.01|0
1648226780000|2022-03-25 16:46:20|364.57|362.17|364.25|361.85|364.57|362.17|364.25|361.85|0
1648226790000|2022-03-25 16:46:30|364.01|361.61|363.61|361.21|364.01|361.61|363.61|361.21|0
1648226800000|2022-03-25 16:46:40|363.45|361.05|362.96|360.56|363.45|361.05|362.96|360.56|0
1648226810000|2022-03-25 16:46:50|362.8|360.4|362.8|360.4|362.8|360.4|362.64|360.24|0
1648226820000|2022-03-25 16:47:00|362.64|360.24|362.96|360.56|362.96|360.56|362.64|360.24|0
1648226830000|2022-03-25 16:47:10|362.56|360.16|362.16|359.76|362.56|360.16|362.16|359.76|0
1648226840000|2022-03-25 16:47:20|362.4|360|361.68|359.28|362.4|360|361.68|359.28|0
1648226850000|2022-03-25 16:47:30|362|359.6|362.56|360.16|362.56|360.16|362|359.6|0
1648226860000|2022-03-25 16:47:40|362.48|360.08|362.64|360.24|362.64|360.24|362.48|360.08|0
1648226870000|2022-03-25 16:47:50|362.8|360.4|362.48|360.08|362.8|360.4|362.48|360.08|0
1648226880000|2022-03-25 16:48:00|362.64|360.24|362.64|360.24|362.64|360.24|362.64|360.24|0
1648226890000|2022-03-25 16:48:10|362.8|360.4|363.28|360.88|363.28|360.88|362.8|360.4|0
1648226900000|2022-03-25 16:48:20|363.12|360.72|363.45|361.05|363.61|361.21|363.12|360.72|0
1648226910000|2022-03-25 16:48:30|363.28|360.88|363.12|360.72|363.45|361.05|363.12|360.72|0
1648226920000|2022-03-25 16:48:40|363.45|361.05|363.28|360.88|363.45|361.05|363.28|360.88|0
1648226930000|2022-03-25 16:48:50|363.61|361.21|363.61|361.21|363.69|361.29|363.45|361.05|0
1648226940000|2022-03-25 16:49:00|363.28|360.88|363.28|360.88|363.28|360.88|363.28|360.88|0
1648226950000|2022-03-25 16:49:10|362.96|360.56|363.28|360.88|363.28|360.88|362.96|360.56|0
1648226960000|2022-03-25 16:49:20|363.12|360.72|363.28|360.88|363.28|360.88|362.96|360.56|0
1648226970000|2022-03-25 16:49:30|362.96|360.56|362.89|360.49|362.96|360.56|362.8|360.4|0
1648226980000|2022-03-25 16:49:40|362.96|360.56|363.28|360.88|363.45|361.05|362.8|360.4|0
1648226990000|2022-03-25 16:49:50|363.37|360.97|363.05|360.65|363.37|360.97|363.05|360.65|0
1648227000000|2022-03-25 16:50:00|362.96|360.56|363.44|361.04|363.44|361.04|362.96|360.56|0
1648227010000|2022-03-25 16:50:10|363.05|360.65|362.8|360.4|363.05|360.65|362.8|360.4|0
1648227020000|2022-03-25 16:50:20|362.72|360.32|362.32|359.92|362.72|360.32|362.32|359.92|0
1648227030000|2022-03-25 16:50:30|362.4|360|362.32|359.92|362.48|360.08|362.32|359.92|0
1648227040000|2022-03-25 16:50:40|362.4|360|362.32|359.92|362.48|360.08|362.32|359.92|0
1648227050000|2022-03-25 16:50:50|362|359.6|362.16|359.76|362.32|359.92|362|359.6|0
1648227060000|2022-03-25 16:51:00|361.84|359.44|361.84|359.44|361.84|359.44|361.84|359.44|0
1648227070000|2022-03-25 16:51:10|362|359.6|361.2|358.8|362|359.6|361.2|358.8|0
1648227080000|2022-03-25 16:51:20|361.36|358.96|361.68|359.28|361.68|359.28|361.36|358.96|0
1648227090000|2022-03-25 16:51:30|361.36|358.96|361.36|358.96|361.52|359.12|361.36|358.96|0
1648227100000|2022-03-25 16:51:40|361.2|358.8|360.39|357.99|361.2|358.8|360.39|357.99|0
1648227110000|2022-03-25 16:51:50|360.55|358.15|361.04|358.64|361.04|358.64|360.55|358.15|0
1648227120000|2022-03-25 16:52:00|361.52|359.12|362.16|359.76|362.16|359.76|361.52|359.12|0
1648227130000|2022-03-25 16:52:10|362.24|359.84|362.16|359.76|362.32|359.92|362|359.6|0
1648227140000|2022-03-25 16:52:20|362|359.6|362.32|359.92|362.32|359.92|362|359.6|0
1648227150000|2022-03-25 16:52:30|362.48|360.08|362.16|359.76|362.56|360.16|362.16|359.76|0
1648227160000|2022-03-25 16:52:40|362.24|359.84|363.04|360.64|363.04|360.64|362.24|359.84|0
1648227170000|2022-03-25 16:52:50|362.96|360.56|363.28|360.88|363.28|360.88|362.96|360.56|0
1648227180000|2022-03-25 16:53:00|363.6|361.2|364.01|361.61|364.01|361.61|363.6|361.2|0
1648227190000|2022-03-25 16:53:10|364.09|361.69|364.73|362.33|364.73|362.33|364.09|361.69|0
1648227200000|2022-03-25 16:53:20|364.89|362.49|364.73|362.33|365.05|362.65|364.73|362.33|0
1648227210000|2022-03-25 16:53:30|364.89|362.49|364.89|362.49|364.89|362.49|364.73|362.33|0
1648227220000|2022-03-25 16:53:40|365.86|363.46|365.7|363.3|365.86|363.46|365.54|363.14|0
1648227230000|2022-03-25 16:53:50|365.54|363.14|364.89|362.49|365.54|363.14|364.89|362.49|0
1648227240000|2022-03-25 16:54:00|364.98|362.58|365.22|362.82|365.22|362.82|364.89|362.49|0
1648227250000|2022-03-25 16:54:10|364.89|362.49|364.09|361.69|364.89|362.49|364.09|361.69|0
1648227260000|2022-03-25 16:54:20|363.77|361.37|364.41|362.01|364.41|362.01|363.77|361.37|0
1648227270000|2022-03-25 16:54:30|364.25|361.85|363.93|361.53|364.25|361.85|363.93|361.53|0
1648227280000|2022-03-25 16:54:40|364.09|361.69|364.25|361.85|364.25|361.85|364.09|361.69|0
1648227290000|2022-03-25 16:54:50|364.17|361.77|364.41|362.01|364.41|362.01|364.17|361.77|0
1648227300000|2022-03-25 16:55:00|364.57|362.17|365.05|362.65|365.05|362.65|364.57|362.17|0
1648227310000|2022-03-25 16:55:10|365.38|362.98|365.54|363.14|365.54|363.14|365.22|362.82|0
1648227320000|2022-03-25 16:55:20|365.86|363.46|366.35|363.95|366.35|363.95|365.86|363.46|0
1648227330000|2022-03-25 16:55:30|366.18|363.78|366.18|363.78|366.51|364.11|366.18|363.78|0
1648227340000|2022-03-25 16:55:40|366.02|363.62|366.18|363.78|366.18|363.78|366.02|363.62|0
1648227350000|2022-03-25 16:55:50|365.86|363.46|365.7|363.3|366.02|363.62|365.7|363.3|0
1648227360000|2022-03-25 16:56:00|365.22|362.82|364.89|362.49|365.22|362.82|364.89|362.49|0
1648227370000|2022-03-25 16:56:10|364.73|362.33|365.05|362.65|365.05|362.65|364.73|362.33|0
1648227380000|2022-03-25 16:56:20|364.73|362.33|364.65|362.25|364.73|362.33|364.65|362.25|0
1648227390000|2022-03-25 16:56:30|364.57|362.17|364.81|362.41|364.89|362.49|364.57|362.17|0
1648227400000|2022-03-25 16:56:40|364.57|362.17|364.98|362.58|364.98|362.58|364.57|362.17|0
1648227410000|2022-03-25 16:56:50|364.89|362.49|364.89|362.49|365.05|362.65|364.89|362.49|0
1648227420000|2022-03-25 16:57:00|365.05|362.65|364.73|362.33|365.05|362.65|364.73|362.33|0
1648227430000|2022-03-25 16:57:10|364.57|362.17|364.41|362.01|364.73|362.33|364.41|362.01|0
1648227440000|2022-03-25 16:57:20|364.49|362.09|364.25|361.85|364.57|362.17|364.25|361.85|0
1648227450000|2022-03-25 16:57:30|364.33|361.93|363.85|361.45|364.33|361.93|363.85|361.45|0
1648227460000|2022-03-25 16:57:40|363.6|361.2|363.76|361.36|363.92|361.52|363.6|361.2|0
1648227470000|2022-03-25 16:57:50|364.09|361.69|364.09|361.69|364.09|361.69|364.09|361.69|0
1648227480000|2022-03-25 16:58:00|364.25|361.85|363.6|361.2|364.25|361.85|363.6|361.2|0
1648227490000|2022-03-25 16:58:10|363.44|361.04|363.44|361.04|363.53|361.13|363.44|361.04|0
1648227500000|2022-03-25 16:58:20|362.96|360.56|363.12|360.72|363.12|360.72|362.96|360.56|0
1648227510000|2022-03-25 16:58:30|362.8|360.4|363.12|360.72|363.2|360.8|362.8|360.4|0
1648227520000|2022-03-25 16:58:40|363.2|360.8|363.28|360.88|363.28|360.88|363.2|360.8|0
1648227530000|2022-03-25 16:58:50|363.44|361.04|362.64|360.24|363.44|361.04|362.64|360.24|0
1648227540000|2022-03-25 16:59:00|362.48|360.08|362.48|360.08|362.64|360.24|362.32|359.92|0
1648227550000|2022-03-25 16:59:10|362.56|360.16|362.48|360.08|362.56|360.16|362.32|359.92|0
1648227560000|2022-03-25 16:59:20|362.64|360.24|362.96|360.56|362.96|360.56|362.64|360.24|0
1648227570000|2022-03-25 16:59:30|362.88|360.48|362.8|360.4|362.96|360.56|362.8|360.4|0
1648227580000|2022-03-25 16:59:40|362.88|360.48|363.12|360.72|363.12|360.72|362.88|360.48|0
1648227590000|2022-03-25 16:59:50|363.28|360.88|363.12|360.72|363.28|360.88|363.12|360.72|0
1648227600000|2022-03-25 17:00:00|362.8|360.4|363.6|361.2|363.6|361.2|362.8|360.4|0
1648227610000|2022-03-25 17:00:10|363.44|361.04|363.92|361.52|363.92|361.52|363.44|361.04|0
1648227620000|2022-03-25 17:00:20|363.6|361.2|363.6|361.2|363.6|361.2|363.6|361.2|0
1648227630000|2022-03-25 17:00:30|363.52|361.12|363.12|360.72|363.52|361.12|363.12|360.72|0
1648227640000|2022-03-25 17:00:40|362.96|360.56|363.44|361.04|363.44|361.04|362.96|360.56|0
1648227650000|2022-03-25 17:00:50|363.6|361.2|363.6|361.2|363.69|361.29|363.6|361.2|0
1648227660000|2022-03-25 17:01:00|363.28|360.88|364.08|361.68|364.08|361.68|363.28|360.88|0
1648227670000|2022-03-25 17:01:10|363.92|361.52|363.92|361.52|364.01|361.61|363.92|361.52|0
1648227680000|2022-03-25 17:01:20|364.01|361.61|363.6|361.2|364.01|361.61|363.6|361.2|0
1648227690000|2022-03-25 17:01:30|363.76|361.36|364.08|361.68|364.08|361.68|363.76|361.36|0
1648227700000|2022-03-25 17:01:40|363.92|361.52|364.89|362.49|364.89|362.49|363.92|361.52|0
1648227710000|2022-03-25 17:01:50|365.21|362.81|365.05|362.65|365.21|362.81|365.05|362.65|0
1648227720000|2022-03-25 17:02:00|365.37|362.97|365.78|363.38|365.78|363.38|365.37|362.97|0
1648227730000|2022-03-25 17:02:10|365.7|363.3|365.54|363.14|365.86|363.46|365.54|363.14|0
1648227740000|2022-03-25 17:02:20|365.7|363.3|365.54|363.14|365.7|363.3|365.54|363.14|0
1648227750000|2022-03-25 17:02:30|365.05|362.65|364.73|362.33|365.05|362.65|364.73|362.33|0
1648227760000|2022-03-25 17:02:40|364.65|362.25|364.57|362.17|364.73|362.33|364.57|362.17|0
1648227770000|2022-03-25 17:02:50|364.73|362.33|364.57|362.17|364.73|362.33|364.41|362.01|0
1648227780000|2022-03-25 17:03:00|364.73|362.33|364.08|361.68|364.73|362.33|364.08|361.68|0
1648227790000|2022-03-25 17:03:10|364.24|361.84|364.41|362.01|364.57|362.17|364.24|361.84|0
1648227800000|2022-03-25 17:03:20|364.33|361.93|363.92|361.52|364.41|362.01|363.92|361.52|0
1648227810000|2022-03-25 17:03:30|363.76|361.36|363.76|361.36|363.92|361.52|363.76|361.36|0
1648227820000|2022-03-25 17:03:40|363.6|361.2|363.6|361.2|363.92|361.52|363.6|361.2|0
1648227830000|2022-03-25 17:03:50|363.76|361.36|363.6|361.2|363.76|361.36|363.44|361.04|0
1648227840000|2022-03-25 17:04:00|363.44|361.04|363.6|361.2|363.6|361.2|363.28|360.88|0
1648227850000|2022-03-25 17:04:10|363.28|360.88|362.96|360.56|363.28|360.88|362.96|360.56|0
1648227860000|2022-03-25 17:04:20|363.12|360.72|363.28|360.88|363.28|360.88|363.12|360.72|0
1648227870000|2022-03-25 17:04:30|363.2|360.8|362.8|360.4|363.2|360.8|362.8|360.4|0
1648227880000|2022-03-25 17:04:40|362.47|360.07|362.47|360.07|362.64|360.24|362.47|360.07|0
1648227890000|2022-03-25 17:04:50|362.88|360.48|362.96|360.56|363.12|360.72|362.8|360.4|0
1648227900000|2022-03-25 17:05:00|363.12|360.72|363.6|361.2|363.6|361.2|362.8|360.4|0
1648227910000|2022-03-25 17:05:10|363.44|361.04|363.76|361.36|363.76|361.36|363.44|361.04|0
1648227920000|2022-03-25 17:05:20|363.68|361.28|363.6|361.2|363.68|361.28|363.6|361.2|0
1648227930000|2022-03-25 17:05:30|363.52|361.12|363.92|361.52|363.92|361.52|363.52|361.12|0
1648227940000|2022-03-25 17:05:40|363.76|361.36|364.08|361.68|364.08|361.68|363.76|361.36|0
1648227950000|2022-03-25 17:05:50|364.24|361.84|364.24|361.84|364.4|362|364.24|361.84|0
1648227960000|2022-03-25 17:06:00|364.4|362|364.17|361.77|364.57|362.17|364.17|361.77|0
1648227970000|2022-03-25 17:06:10|364.08|361.68|364.08|361.68|364.08|361.68|363.92|361.52|0
1648227980000|2022-03-25 17:06:20|364.24|361.84|363.36|360.96|364.24|361.84|363.36|360.96|0
1648227990000|2022-03-25 17:06:30|363.28|360.88|362.96|360.56|363.28|360.88|362.79|360.39|0
1648228000000|2022-03-25 17:06:40|362.79|360.39|362.31|359.91|362.79|360.39|362.31|359.91|0
1648228010000|2022-03-25 17:06:50|362.15|359.75|362.47|360.07|362.47|360.07|362.15|359.75|0
1648228020000|2022-03-25 17:07:00|362.63|360.23|362.56|360.16|362.63|360.23|362.47|360.07|0
1648228030000|2022-03-25 17:07:10|362.31|359.91|362.63|360.23|362.63|360.23|362.31|359.91|0
1648228040000|2022-03-25 17:07:20|362.31|359.91|362.31|359.91|362.4|360|362.31|359.91|0
1648228050000|2022-03-25 17:07:30|362.15|359.75|362.15|359.75|362.31|359.91|362.15|359.75|0
1648228060000|2022-03-25 17:07:40|361.83|359.43|361.83|359.43|361.83|359.43|361.83|359.43|0
1648228070000|2022-03-25 17:07:50|361.99|359.59|361.99|359.59|361.99|359.59|361.83|359.43|0
1648228080000|2022-03-25 17:08:00|362.31|359.91|362.47|360.07|362.63|360.23|362.31|359.91|0
1648228090000|2022-03-25 17:08:10|362.56|360.16|362.79|360.39|362.79|360.39|362.47|360.07|0
1648228100000|2022-03-25 17:08:20|362.47|360.07|362.47|360.07|362.47|360.07|362.31|359.91|0
1648228110000|2022-03-25 17:08:30|362.31|359.91|362.31|359.91|362.31|359.91|362.31|359.91|0
1648228120000|2022-03-25 17:08:40|362.47|360.07|362.15|359.75|362.47|360.07|362.15|359.75|0
1648228130000|2022-03-25 17:08:50|362.47|360.07|362.47|360.07|362.47|360.07|362.31|359.91|0
1648228140000|2022-03-25 17:09:00|362.63|360.23|362.47|360.07|362.63|360.23|362.15|359.75|0
1648228150000|2022-03-25 17:09:10|362.63|360.23|362.79|360.39|362.79|360.39|362.63|360.23|0
1648228160000|2022-03-25 17:09:20|362.63|360.23|362.47|360.07|362.63|360.23|362.47|360.07|0
1648228170000|2022-03-25 17:09:30|362.63|360.23|362.95|360.55|363.04|360.64|362.63|360.23|0
1648228180000|2022-03-25 17:09:40|362.79|360.39|362.79|360.39|362.95|360.55|362.79|360.39|0
1648228190000|2022-03-25 17:09:50|362.95|360.55|363.12|360.72|363.12|360.72|362.95|360.55|0
1648228200000|2022-03-25 17:10:00|363.44|361.04|363.76|361.36|363.76|361.36|363.44|361.04|0
1648228210000|2022-03-25 17:10:10|363.92|361.52|363.28|360.88|363.92|361.52|363.28|360.88|0
1648228220000|2022-03-25 17:10:20|363.6|361.2|364.08|361.68|364.08|361.68|363.6|361.2|0
1648228230000|2022-03-25 17:10:30|364.24|361.84|363.76|361.36|364.24|361.84|363.76|361.36|0
1648228240000|2022-03-25 17:10:40|363.92|361.52|363.6|361.2|363.92|361.52|363.44|361.04|0
1648228250000|2022-03-25 17:10:50|363.76|361.36|364.24|361.84|364.24|361.84|363.76|361.36|0
1648228260000|2022-03-25 17:11:00|364.4|362|364.73|362.33|364.73|362.33|364.24|361.84|0
1648228270000|2022-03-25 17:11:10|364.89|362.49|364.72|362.32|364.89|362.49|364.72|362.32|0
1648228280000|2022-03-25 17:11:20|364.89|362.49|364.89|362.49|364.97|362.57|364.89|362.49|0
1648228290000|2022-03-25 17:11:30|364.72|362.32|364.72|362.32|364.89|362.49|364.72|362.32|0
1648228300000|2022-03-25 17:11:40|364.89|362.49|364.49|362.09|364.89|362.49|364.49|362.09|0
1648228310000|2022-03-25 17:11:50|364.97|362.57|364.56|362.16|365.05|362.65|364.56|362.16|0
1648228320000|2022-03-25 17:12:00|364.65|362.25|365.05|362.65|365.05|362.65|364.65|362.25|0
1648228330000|2022-03-25 17:12:10|364.89|362.49|365.05|362.65|365.05|362.65|364.89|362.49|0
1648228340000|2022-03-25 17:12:20|365.69|363.29|365.85|363.45|366.02|363.62|365.69|363.29|0
1648228350000|2022-03-25 17:12:30|365.69|363.29|365.29|362.89|365.69|363.29|365.29|362.89|0
1648228360000|2022-03-25 17:12:40|365.21|362.81|365.21|362.81|365.21|362.81|365.05|362.65|0
1648228370000|2022-03-25 17:12:50|365.37|362.97|364.24|361.84|365.37|362.97|364.24|361.84|0
1648228380000|2022-03-25 17:13:00|363.76|361.36|363.92|361.52|363.92|361.52|363.76|361.36|0
1648228390000|2022-03-25 17:13:10|363.6|361.2|363.44|361.04|363.84|361.44|363.44|361.04|0
1648228400000|2022-03-25 17:13:20|363.6|361.2|364.24|361.84|364.24|361.84|363.6|361.2|0
1648228410000|2022-03-25 17:13:30|363.92|361.52|364.08|361.68|364.08|361.68|363.92|361.52|0
1648228420000|2022-03-25 17:13:40|363.92|361.52|363.92|361.52|363.92|361.52|363.92|361.52|0
1648228430000|2022-03-25 17:13:50|364.08|361.68|364.24|361.84|364.24|361.84|364.08|361.68|0
1648228440000|2022-03-25 17:14:00|364.4|362|364.89|362.49|364.89|362.49|364.4|362|0
1648228450000|2022-03-25 17:14:10|364.72|362.32|364.72|362.32|364.89|362.49|364.72|362.32|0
1648228460000|2022-03-25 17:14:20|364.56|362.16|364.72|362.32|364.72|362.32|364.49|362.09|0
1648228470000|2022-03-25 17:14:30|364.88|362.48|364.88|362.48|364.88|362.48|364.88|362.48|0
1648228480000|2022-03-25 17:14:40|364.72|362.32|364.72|362.32|364.81|362.41|364.72|362.32|0
1648228490000|2022-03-25 17:14:50|364.88|362.48|364.72|362.32|364.88|362.48|364.72|362.32|0
1648228500000|2022-03-25 17:15:00|364.56|362.16|363.92|361.52|364.56|362.16|363.92|361.52|0
1648228510000|2022-03-25 17:15:10|364.08|361.68|363.27|360.87|364.08|361.68|363.27|360.87|0
1648228520000|2022-03-25 17:15:20|363.43|361.03|363.11|360.71|363.43|361.03|363.11|360.71|0
1648228530000|2022-03-25 17:15:30|362.95|360.55|362.95|360.55|362.95|360.55|362.95|360.55|0
1648228540000|2022-03-25 17:15:40|362.79|360.39|363.11|360.71|363.11|360.71|362.63|360.23|0
1648228550000|2022-03-25 17:15:50|363.27|360.87|363.6|361.2|363.6|361.2|363.27|360.87|0
1648228560000|2022-03-25 17:16:00|363.76|361.36|363.6|361.2|363.92|361.52|363.27|360.87|0
1648228570000|2022-03-25 17:16:10|363.43|361.03|363.27|360.87|363.43|361.03|363.27|360.87|0
1648228580000|2022-03-25 17:16:20|363.11|360.71|363.11|360.71|363.27|360.87|363.11|360.71|0
1648228590000|2022-03-25 17:16:30|362.95|360.55|362.63|360.23|362.95|360.55|362.63|360.23|0
1648228600000|2022-03-25 17:16:40|362.95|360.55|363.11|360.71|363.11|360.71|362.95|360.55|0
1648228610000|2022-03-25 17:16:50|362.95|360.55|362.79|360.39|362.95|360.55|362.79|360.39|0
1648228620000|2022-03-25 17:17:00|362.63|360.23|362.47|360.07|362.71|360.31|362.47|360.07|0
1648228630000|2022-03-25 17:17:10|362.31|359.91|362.23|359.83|362.31|359.91|362.23|359.83|0
1648228640000|2022-03-25 17:17:20|362.31|359.91|361.99|359.59|362.31|359.91|361.99|359.59|0
1648228650000|2022-03-25 17:17:30|362.31|359.91|362.07|359.67|362.31|359.91|361.99|359.59|0
1648228660000|2022-03-25 17:17:40|361.99|359.59|361.83|359.43|361.99|359.59|361.67|359.27|0
1648228670000|2022-03-25 17:17:50|361.67|359.27|361.51|359.11|361.67|359.27|361.51|359.11|0
1648228680000|2022-03-25 17:18:00|361.83|359.43|361.67|359.27|361.83|359.43|361.67|359.27|0
1648228690000|2022-03-25 17:18:10|361.83|359.43|361.51|359.11|361.83|359.43|361.51|359.11|0
1648228700000|2022-03-25 17:18:20|361.19|358.79|361.35|358.95|361.43|359.03|361.19|358.79|0
1648228710000|2022-03-25 17:18:30|361.18|358.78|361.02|358.62|361.18|358.78|361.02|358.62|0
1648228720000|2022-03-25 17:18:40|360.06|357.66|359.1|356.7|360.06|357.66|359.1|356.7|0
1648228730000|2022-03-25 17:18:50|359.26|356.86|359.42|357.02|359.42|357.02|359.26|356.86|0
1648228740000|2022-03-25 17:19:00|359.26|356.86|359.42|357.02|359.42|357.02|359.26|356.86|0
1648228750000|2022-03-25 17:19:10|359.58|357.18|360.06|357.66|360.06|357.66|359.58|357.18|0
1648228760000|2022-03-25 17:19:20|359.74|357.34|359.1|356.7|359.74|357.34|359.1|356.7|0
1648228770000|2022-03-25 17:19:30|358.63|356.23|358.47|356.07|358.63|356.23|358.31|355.91|0
1648228780000|2022-03-25 17:19:40|358.31|355.91|358.63|356.23|358.63|356.23|358.31|355.91|0
1648228790000|2022-03-25 17:19:50|358.78|356.38|359.26|356.86|359.26|356.86|358.78|356.38|0
1648228800000|2022-03-25 17:20:00|359.1|356.7|358.71|356.31|359.1|356.7|358.71|356.31|0
1648228810000|2022-03-25 17:20:10|358.62|356.22|358.47|356.07|358.78|356.38|358.47|356.07|0
1648228820000|2022-03-25 17:20:20|358.62|356.22|358.94|356.54|358.94|356.54|358.62|356.22|0
1648228830000|2022-03-25 17:20:30|358.71|356.31|358.94|356.54|358.94|356.54|358.47|356.07|0
1648228840000|2022-03-25 17:20:40|359.42|357.02|359.74|357.34|359.74|357.34|359.42|357.02|0
1648228850000|2022-03-25 17:20:50|359.58|357.18|359.42|357.02|359.58|357.18|359.42|357.02|0
1648228860000|2022-03-25 17:21:00|359.26|356.86|361.67|359.27|361.67|359.27|359.26|356.86|0
1648228870000|2022-03-25 17:21:10|361.5|359.1|360.86|358.46|361.5|359.1|360.86|358.46|0
1648228880000|2022-03-25 17:21:20|361.18|358.78|361.43|359.03|361.99|359.59|361.18|358.78|0
1648228890000|2022-03-25 17:21:30|361.5|359.1|361.66|359.26|361.66|359.26|361.5|359.1|0
1648228900000|2022-03-25 17:21:40|361.83|359.43|362.31|359.91|362.31|359.91|361.83|359.43|0
1648228910000|2022-03-25 17:21:50|362.79|360.39|362.79|360.39|362.79|360.39|362.63|360.23|0
1648228920000|2022-03-25 17:22:00|363.11|360.71|363.43|361.03|363.43|361.03|363.11|360.71|0
1648228930000|2022-03-25 17:22:10|363.27|360.87|363.11|360.71|363.43|361.03|363.11|360.71|0
1648228940000|2022-03-25 17:22:20|362.95|360.55|362.63|360.23|362.95|360.55|362.63|360.23|0
1648228950000|2022-03-25 17:22:30|362.47|360.07|362.95|360.55|362.95|360.55|362.47|360.07|0
1648228960000|2022-03-25 17:22:40|363.11|360.71|362.95|360.55|363.11|360.71|362.95|360.55|0
1648228970000|2022-03-25 17:22:50|362.79|360.39|362.55|360.15|362.79|360.39|362.47|360.07|0
1648228980000|2022-03-25 17:23:00|362.79|360.39|363.75|361.35|363.75|361.35|362.79|360.39|0
1648228990000|2022-03-25 17:23:10|364.08|361.68|363.75|361.35|364.08|361.68|363.75|361.35|0
1648229000000|2022-03-25 17:23:20|363.91|361.51|364.24|361.84|364.4|362|363.91|361.51|0
1648229010000|2022-03-25 17:23:30|364.4|362|364.4|362|364.4|362|364.32|361.92|0
1648229020000|2022-03-25 17:23:40|364.08|361.68|364.08|361.68|364.16|361.76|364.08|361.68|0
1648229030000|2022-03-25 17:23:50|363.91|361.51|363.27|360.87|363.91|361.51|363.27|360.87|0
1648229040000|2022-03-25 17:24:00|363.59|361.19|363.75|361.35|363.75|361.35|363.59|361.19|0
1648229050000|2022-03-25 17:24:10|363.91|361.51|364.72|362.32|364.72|362.32|363.91|361.51|0
1648229060000|2022-03-25 17:24:20|364.4|362|364.72|362.32|364.88|362.48|364.4|362|0
1648229070000|2022-03-25 17:24:30|364.88|362.48|364.72|362.32|364.88|362.48|364.72|362.32|0
1648229080000|2022-03-25 17:24:40|364.56|362.16|364.56|362.16|364.72|362.32|364.56|362.16|0
1648229090000|2022-03-25 17:24:50|364.72|362.32|364.72|362.32|364.88|362.48|364.72|362.32|0
1648229100000|2022-03-25 17:25:00|364.56|362.16|363.91|361.51|364.56|362.16|363.91|361.51|0
1648229110000|2022-03-25 17:25:10|363.59|361.19|364|361.6|364|361.6|363.59|361.19|0
1648229120000|2022-03-25 17:25:20|363.91|361.51|364.56|362.16|364.56|362.16|363.91|361.51|0
1648229130000|2022-03-25 17:25:30|364.4|362|363.75|361.35|364.4|362|363.75|361.35|0
1648229140000|2022-03-25 17:25:40|363.84|361.44|364.24|361.84|364.24|361.84|363.75|361.35|0
1648229150000|2022-03-25 17:25:50|363.75|361.35|364.07|361.67|364.07|361.67|363.59|361.19|0
1648229160000|2022-03-25 17:26:00|363.91|361.51|363.91|361.51|364.24|361.84|363.91|361.51|0
1648229170000|2022-03-25 17:26:10|364.24|361.84|363.75|361.35|364.32|361.92|363.75|361.35|0
1648229180000|2022-03-25 17:26:20|364|361.6|363.91|361.51|364|361.6|363.91|361.51|0
1648229190000|2022-03-25 17:26:30|364.07|361.67|364.07|361.67|364.07|361.67|364.07|361.67|0
1648229200000|2022-03-25 17:26:40|364.24|361.84|364.07|361.67|364.24|361.84|364.07|361.67|0
1648229210000|2022-03-25 17:26:50|364.4|362|364.8|362.4|364.88|362.48|364.4|362|0
1648229220000|2022-03-25 17:27:00|364.88|362.48|364.88|362.48|365.04|362.64|364.88|362.48|0
1648229230000|2022-03-25 17:27:10|365.04|362.64|365.36|362.96|365.36|362.96|365.04|362.64|0
1648229240000|2022-03-25 17:27:20|365.04|362.64|365.04|362.64|365.2|362.8|365.04|362.64|0
1648229250000|2022-03-25 17:27:30|364.88|362.48|364.72|362.32|365.04|362.64|364.72|362.32|0
1648229260000|2022-03-25 17:27:40|364.64|362.24|364.72|362.32|364.72|362.32|364.64|362.24|0
1648229270000|2022-03-25 17:27:50|364.88|362.48|364.56|362.16|364.88|362.48|364.56|362.16|0
1648229280000|2022-03-25 17:28:00|364.4|362|364.4|362|364.56|362.16|364.23|361.83|0
1648229290000|2022-03-25 17:28:10|364.23|361.83|364.23|361.83|364.23|361.83|364.23|361.83|0
1648229300000|2022-03-25 17:28:20|364.07|361.67|364.23|361.83|364.23|361.83|364.07|361.67|0
1648229310000|2022-03-25 17:28:30|364.4|362|364.32|361.92|364.4|362|364.32|361.92|0
1648229320000|2022-03-25 17:28:40|364.4|362|364.4|362|364.4|362|364.23|361.83|0
1648229330000|2022-03-25 17:28:50|364.23|361.83|364.07|361.67|364.32|361.92|364.07|361.67|0
1648229340000|2022-03-25 17:29:00|364.23|361.83|363.91|361.51|364.23|361.83|363.91|361.51|0
1648229350000|2022-03-25 17:29:10|364.4|362|364.4|362|364.4|362|364.23|361.83|0
1648229360000|2022-03-25 17:29:20|364.23|361.83|364.4|362|364.4|362|364.23|361.83|0
1648229370000|2022-03-25 17:29:30|364.23|361.83|363.91|361.51|364.23|361.83|363.91|361.51|0
1648229380000|2022-03-25 17:29:40|363.75|361.35|363.75|361.35|363.75|361.35|363.75|361.35|0
1648229390000|2022-03-25 17:29:50|363.91|361.51|363.59|361.19|363.91|361.51|363.59|361.19|0
1648229400000|2022-03-25 17:30:00|363.35|360.95|363.27|360.87|363.43|361.03|362.95|360.55|0
1648229410000|2022-03-25 17:30:10|362.95|360.55|362.62|360.22|363.11|360.71|362.62|360.22|0
1648229420000|2022-03-25 17:30:20|362.46|360.06|362.46|360.06|362.46|360.06|362.46|360.06|0
1648229430000|2022-03-25 17:30:30|362.62|360.22|362.46|360.06|362.62|360.22|362.46|360.06|0
1648229440000|2022-03-25 17:30:40|362.3|359.9|362.3|359.9|362.46|360.06|362.3|359.9|0
1648229450000|2022-03-25 17:30:50|362.46|360.06|362.14|359.74|362.46|360.06|362.14|359.74|0
1648229460000|2022-03-25 17:31:00|362.55|360.15|362.79|360.39|362.79|360.39|362.55|360.15|0
1648229470000|2022-03-25 17:31:10|362.95|360.55|363.43|361.03|363.43|361.03|362.62|360.22|0
1648229480000|2022-03-25 17:31:20|363.27|360.87|362.78|360.38|363.27|360.87|362.78|360.38|0
1648229490000|2022-03-25 17:31:30|362.46|360.06|362.46|360.06|362.62|360.22|362.46|360.06|0
1648229500000|2022-03-25 17:31:40|362.62|360.22|362.62|360.22|362.78|360.38|362.62|360.22|0
1648229510000|2022-03-25 17:31:50|362.46|360.06|362.3|359.9|362.46|360.06|362.3|359.9|0
1648229520000|2022-03-25 17:32:00|362.14|359.74|362.3|359.9|362.62|360.22|362.14|359.74|0
1648229530000|2022-03-25 17:32:10|362.14|359.74|362.3|359.9|362.3|359.9|362.14|359.74|0
1648229540000|2022-03-25 17:32:20|362.14|359.74|362.46|360.06|362.46|360.06|362.14|359.74|0
1648229550000|2022-03-25 17:32:30|362.3|359.9|362.46|360.06|362.46|360.06|362.3|359.9|0
1648229560000|2022-03-25 17:32:40|362.3|359.9|362.3|359.9|362.3|359.9|362.23|359.83|0
1648229570000|2022-03-25 17:32:50|362.46|360.06|362.3|359.9|362.46|360.06|362.3|359.9|0
1648229580000|2022-03-25 17:33:00|362.46|360.06|362.14|359.74|362.46|360.06|362.14|359.74|0
1648229590000|2022-03-25 17:33:10|362.3|359.9|361.98|359.58|362.3|359.9|361.98|359.58|0
1648229600000|2022-03-25 17:33:20|361.66|359.26|361.34|358.94|361.66|359.26|361.18|358.78|0
1648229610000|2022-03-25 17:33:30|361.5|359.1|361.5|359.1|361.5|359.1|361.34|358.94|0
1648229620000|2022-03-25 17:33:40|361.34|358.94|361.66|359.26|361.82|359.42|361.34|358.94|0
1648229630000|2022-03-25 17:33:50|361.5|359.1|361.66|359.26|361.66|359.26|361.42|359.02|0
1648229640000|2022-03-25 17:34:00|361.34|358.94|361.18|358.78|361.34|358.94|361.18|358.78|0
1648229650000|2022-03-25 17:34:10|361.26|358.86|361.02|358.62|361.26|358.86|360.86|358.46|0
1648229660000|2022-03-25 17:34:20|361.18|358.78|361.18|358.78|361.18|358.78|361.02|358.62|0
1648229670000|2022-03-25 17:34:30|361.02|358.62|361.18|358.78|361.18|358.78|360.86|358.46|0
1648229680000|2022-03-25 17:34:40|361.34|358.94|361.02|358.62|361.34|358.94|361.02|358.62|0
1648229690000|2022-03-25 17:34:50|360.86|358.46|360.86|358.46|360.86|358.46|360.7|358.3|0
1648229700000|2022-03-25 17:35:00|360.7|358.3|361.34|358.94|361.34|358.94|360.7|358.3|0
1648229710000|2022-03-25 17:35:10|361.5|359.1|361.18|358.78|361.5|359.1|361.18|358.78|0
1648229720000|2022-03-25 17:35:20|361.5|359.1|361.26|358.86|361.66|359.26|361.26|358.86|0
1648229730000|2022-03-25 17:35:30|361.66|359.26|361.34|358.94|361.66|359.26|361.34|358.94|0
1648229740000|2022-03-25 17:35:40|361.66|359.26|361.66|359.26|361.74|359.34|361.66|359.26|0
1648229750000|2022-03-25 17:35:50|361.5|359.1|361.34|358.94|361.5|359.1|361.34|358.94|0
1648229760000|2022-03-25 17:36:00|361.5|359.1|361.82|359.42|361.82|359.42|361.5|359.1|0
1648229770000|2022-03-25 17:36:10|361.66|359.26|361.02|358.62|361.66|359.26|361.02|358.62|0
1648229780000|2022-03-25 17:36:20|360.94|358.54|360.86|358.46|360.94|358.54|360.86|358.46|0
1648229790000|2022-03-25 17:36:30|361.02|358.62|361.02|358.62|361.02|358.62|360.86|358.46|0
1648229800000|2022-03-25 17:36:40|360.94|358.54|360.86|358.46|360.94|358.54|360.86|358.46|0
1648229810000|2022-03-25 17:36:50|360.78|358.38|360.7|358.3|360.78|358.38|360.7|358.3|0
1648229820000|2022-03-25 17:37:00|360.78|358.38|360.38|357.98|360.78|358.38|360.38|357.98|0
1648229830000|2022-03-25 17:37:10|360.7|358.3|360.54|358.14|360.7|358.3|360.54|358.14|0
1648229840000|2022-03-25 17:37:20|360.7|358.3|360.38|357.98|360.7|358.3|360.38|357.98|0
1648229850000|2022-03-25 17:37:30|360.22|357.82|360.22|357.82|360.22|357.82|360.22|357.82|0
1648229860000|2022-03-25 17:37:40|360.06|357.66|360.06|357.66|360.06|357.66|360.06|357.66|0
1648229870000|2022-03-25 17:37:50|359.9|357.5|359.9|357.5|360.06|357.66|359.9|357.5|0
1648229880000|2022-03-25 17:38:00|360.54|358.14|360.86|358.46|360.86|358.46|360.38|357.98|0
1648229890000|2022-03-25 17:38:10|360.7|358.3|360.54|358.14|360.7|358.3|360.54|358.14|0
1648229910000|2022-03-25 17:38:30|360.38|357.98|360.38|357.98|360.38|357.98|360.38|357.98|0
1648229920000|2022-03-25 17:38:40|360.54|358.14|360.38|357.98|360.54|358.14|360.38|357.98|0
1648229930000|2022-03-25 17:38:50|360.54|358.14|360.86|358.46|360.86|358.46|360.54|358.14|0
1648229940000|2022-03-25 17:39:00|361.02|358.62|361.02|358.62|361.18|358.78|361.02|358.62|0
1648229950000|2022-03-25 17:39:10|361.34|358.94|361.18|358.78|361.34|358.94|361.02|358.62|0
1648229960000|2022-03-25 17:39:20|361.02|358.62|361.18|358.78|361.18|358.78|361.02|358.62|0
1648229970000|2022-03-25 17:39:30|360.7|358.3|360.54|358.14|360.7|358.3|360.54|358.14|0
1648229980000|2022-03-25 17:39:40|360.7|358.3|360.46|358.06|360.7|358.3|360.38|357.98|0
1648229990000|2022-03-25 17:39:50|360.38|357.98|360.38|357.98|360.38|357.98|360.38|357.98|0
1648230000000|2022-03-25 17:40:00|360.22|357.82|360.38|357.98|360.38|357.98|360.22|357.82|0
1648230010000|2022-03-25 17:40:10|360.46|358.06|360.78|358.38|360.78|358.38|360.38|357.98|0
1648230020000|2022-03-25 17:40:20|360.7|358.3|360.7|358.3|360.7|358.3|360.62|358.22|0
1648230030000|2022-03-25 17:40:30|360.86|358.46|361.34|358.94|361.34|358.94|360.86|358.46|0
1648230040000|2022-03-25 17:40:40|361.5|359.1|361.5|359.1|361.5|359.1|361.5|359.1|0
1648230050000|2022-03-25 17:40:50|361.66|359.26|361.34|358.94|361.66|359.26|361.34|358.94|0
1648230060000|2022-03-25 17:41:00|361.18|358.78|361.02|358.62|361.18|358.78|360.86|358.46|0
1648230070000|2022-03-25 17:41:10|361.34|358.94|361.66|359.26|361.66|359.26|361.34|358.94|0
1648230080000|2022-03-25 17:41:20|361.58|359.18|361.5|359.1|361.58|359.18|361.5|359.1|0
1648230090000|2022-03-25 17:41:30|361.34|358.94|361.34|358.94|361.5|359.1|361.18|358.78|0
1648230100000|2022-03-25 17:41:40|361.5|359.1|361.74|359.34|361.74|359.34|361.5|359.1|0
1648230110000|2022-03-25 17:41:50|361.5|359.1|361.82|359.42|361.82|359.42|361.5|359.1|0
1648230120000|2022-03-25 17:42:00|362.46|360.06|362.78|360.38|362.78|360.38|362.46|360.06|0
1648230130000|2022-03-25 17:42:10|362.62|360.22|362.46|360.06|362.62|360.22|362.3|359.9|0
1648230150000|2022-03-25 17:42:30|362.78|360.38|362.14|359.74|362.78|360.38|362.14|359.74|0
1648230160000|2022-03-25 17:42:40|362.3|359.9|361.82|359.42|362.3|359.9|361.82|359.42|0
1648230170000|2022-03-25 17:42:50|361.66|359.26|361.82|359.42|361.98|359.58|361.66|359.26|0
1648230180000|2022-03-25 17:43:00|361.66|359.26|362.14|359.74|362.14|359.74|361.66|359.26|0
1648230190000|2022-03-25 17:43:10|362.3|359.9|362.14|359.74|362.3|359.9|362.14|359.74|0
1648230200000|2022-03-25 17:43:20|362.3|359.9|362.3|359.9|362.3|359.9|362.14|359.74|0
1648230210000|2022-03-25 17:43:30|362.46|360.06|362.14|359.74|362.46|360.06|362.14|359.74|0
1648230220000|2022-03-25 17:43:40|361.98|359.58|361.98|359.58|361.98|359.58|361.98|359.58|0
1648230230000|2022-03-25 17:43:50|361.82|359.42|361.66|359.26|361.98|359.58|361.66|359.26|0
1648230240000|2022-03-25 17:44:00|361.82|359.42|360.85|358.45|361.82|359.42|360.85|358.45|0
1648230250000|2022-03-25 17:44:10|360.53|358.13|360.85|358.45|360.85|358.45|360.53|358.13|0
1648230260000|2022-03-25 17:44:20|361.01|358.61|360.69|358.29|361.17|358.77|360.69|358.29|0
1648230270000|2022-03-25 17:44:30|360.53|358.13|360.37|357.97|360.53|358.13|360.37|357.97|0
1648230280000|2022-03-25 17:44:40|360.21|357.81|359.57|357.17|360.21|357.81|359.41|357.01|0
1648230290000|2022-03-25 17:44:50|359.73|357.33|359.73|357.33|359.73|357.33|359.57|357.17|0
1648230300000|2022-03-25 17:45:00|359.57|357.17|359.34|356.94|359.57|357.17|359.25|356.85|0
1648230310000|2022-03-25 17:45:10|359.57|357.17|359.57|357.17|359.57|357.17|359.25|356.85|0
1648230320000|2022-03-25 17:45:20|360.05|357.65|360.21|357.81|360.21|357.81|360.05|357.65|0
1648230330000|2022-03-25 17:45:30|360.53|358.13|360.37|357.97|360.53|358.13|360.37|357.97|0
1648230340000|2022-03-25 17:45:40|360.21|357.81|360.37|357.97|360.53|358.13|360.21|357.81|0
1648230350000|2022-03-25 17:45:50|360.21|357.81|360.37|357.97|360.37|357.97|360.21|357.81|0
1648230360000|2022-03-25 17:46:00|360.53|358.13|361.01|358.61|361.01|358.61|360.53|358.13|0
1648230370000|2022-03-25 17:46:10|361.1|358.7|361.01|358.61|361.17|358.77|361.01|358.61|0
1648230380000|2022-03-25 17:46:20|360.85|358.45|360.69|358.29|360.85|358.45|360.69|358.29|0
1648230390000|2022-03-25 17:46:30|360.53|358.13|360.37|357.97|360.69|358.29|360.37|357.97|0
1648230400000|2022-03-25 17:46:40|360.53|358.13|360.46|358.06|360.53|358.13|360.37|357.97|0
1648230410000|2022-03-25 17:46:50|360.37|357.97|360.3|357.9|360.37|357.97|360.21|357.81|0
1648230420000|2022-03-25 17:47:00|360.37|357.97|360.21|357.81|360.37|357.97|360.21|357.81|0
1648230430000|2022-03-25 17:47:10|360.14|357.74|360.05|357.65|360.21|357.81|360.05|357.65|0
1648230440000|2022-03-25 17:47:20|360.37|357.97|360.21|357.81|360.37|357.97|360.21|357.81|0
1648230450000|2022-03-25 17:47:30|359.89|357.49|359.89|357.49|359.89|357.49|359.89|357.49|0
1648230460000|2022-03-25 17:47:40|359.73|357.33|359.41|357.01|359.73|357.33|359.41|357.01|0
1648230470000|2022-03-25 17:47:50|359.25|356.85|359.25|356.85|359.25|356.85|359.25|356.85|0
1648230480000|2022-03-25 17:48:00|359.41|357.01|359.66|357.26|359.66|357.26|359.41|357.01|0
1648230490000|2022-03-25 17:48:10|359.57|357.17|359.57|357.17|359.57|357.17|359.41|357.01|0
1648230500000|2022-03-25 17:48:20|359.41|357.01|359.41|357.01|359.41|357.01|359.41|357.01|0
1648230510000|2022-03-25 17:48:30|359.57|357.17|359.57|357.17|359.73|357.33|359.57|357.17|0
1648230520000|2022-03-25 17:48:40|359.73|357.33|359.09|356.69|359.73|357.33|359.09|356.69|0
1648230530000|2022-03-25 17:48:50|358.93|356.53|358.77|356.37|358.93|356.53|358.61|356.21|0
1648230540000|2022-03-25 17:49:00|359.25|356.85|359.41|357.01|359.41|357.01|359.25|356.85|0
1648230550000|2022-03-25 17:49:10|359.25|356.85|359.25|356.85|359.41|357.01|359.25|356.85|0
1648230560000|2022-03-25 17:49:20|358.93|356.53|358.77|356.37|358.93|356.53|358.77|356.37|0
1648230570000|2022-03-25 17:49:30|358.93|356.53|359.09|356.69|359.25|356.85|358.93|356.53|0
1648230580000|2022-03-25 17:49:40|359.18|356.78|359.73|357.33|359.73|357.33|359.18|356.78|0
1648230590000|2022-03-25 17:49:50|359.57|357.17|359.09|356.69|359.57|357.17|359.09|356.69|0
1648230600000|2022-03-25 17:50:00|358.93|356.53|358.29|355.89|358.93|356.53|358.13|355.73|0
1648230610000|2022-03-25 17:50:10|358.45|356.05|358.45|356.05|358.45|356.05|358.45|356.05|0
1648230620000|2022-03-25 17:50:20|358.22|355.82|358.13|355.73|358.22|355.82|358.13|355.73|0
1648230630000|2022-03-25 17:50:30|358.29|355.89|358.45|356.05|358.45|356.05|358.29|355.89|0
1648230640000|2022-03-25 17:50:40|358.38|355.98|358.13|355.73|358.38|355.98|358.13|355.73|0
1648230650000|2022-03-25 17:50:50|357.97|355.57|357.97|355.57|357.97|355.57|357.97|355.57|0
1648230660000|2022-03-25 17:51:00|357.81|355.41|357.66|355.26|357.81|355.41|357.5|355.1|0
1648230670000|2022-03-25 17:51:10|357.81|355.41|357.74|355.34|357.81|355.41|357.74|355.34|0
1648230680000|2022-03-25 17:51:20|357.81|355.41|357.81|355.41|357.97|355.57|357.81|355.41|0
1648230690000|2022-03-25 17:51:30|358.06|355.66|358.29|355.89|358.29|355.89|358.06|355.66|0
1648230700000|2022-03-25 17:51:40|358.77|356.37|358.61|356.21|359.09|356.69|358.61|356.21|0
1648230710000|2022-03-25 17:51:50|358.45|356.05|358.45|356.05|358.45|356.05|358.38|355.98|0
1648230720000|2022-03-25 17:52:00|358.61|356.21|358.61|356.21|358.61|356.21|358.61|356.21|0
1648230730000|2022-03-25 17:52:10|358.13|355.73|357.97|355.57|358.13|355.73|357.97|355.57|0
1648230740000|2022-03-25 17:52:20|357.81|355.41|357.81|355.41|357.81|355.41|357.5|355.1|0
1648230750000|2022-03-25 17:52:30|357.97|355.57|358.13|355.73|358.13|355.73|357.97|355.57|0
1648230760000|2022-03-25 17:52:40|358.29|355.89|358.13|355.73|358.45|356.05|358.13|355.73|0
1648230770000|2022-03-25 17:52:50|357.97|355.57|358.77|356.37|358.77|356.37|357.97|355.57|0
1648230780000|2022-03-25 17:53:00|358.61|356.21|358.29|355.89|358.61|356.21|358.29|355.89|0
1648230790000|2022-03-25 17:53:10|358.45|356.05|358.61|356.21|358.77|356.37|358.45|356.05|0
1648230800000|2022-03-25 17:53:20|358.45|356.05|358.29|355.89|358.45|356.05|358.29|355.89|0
1648230810000|2022-03-25 17:53:30|358.45|356.05|358.29|355.89|358.45|356.05|358.13|355.73|0
1648230820000|2022-03-25 17:53:40|357.97|355.57|358.13|355.73|358.13|355.73|357.97|355.57|0
1648230830000|2022-03-25 17:53:50|357.97|355.57|357.97|355.57|358.13|355.73|357.97|355.57|0
1648230840000|2022-03-25 17:54:00|358.13|355.73|357.97|355.57|358.13|355.73|357.97|355.57|0
1648230850000|2022-03-25 17:54:10|357.65|355.25|357.81|355.41|357.81|355.41|357.65|355.25|0
1648230860000|2022-03-25 17:54:20|357.9|355.5|358.29|355.89|358.29|355.89|357.9|355.5|0
1648230870000|2022-03-25 17:54:30|358.06|355.66|358.29|355.89|358.61|356.21|358.06|355.66|0
1648230880000|2022-03-25 17:54:40|358.13|355.73|357.81|355.41|358.13|355.73|357.81|355.41|0
1648230890000|2022-03-25 17:54:50|357.65|355.25|357.65|355.25|357.81|355.41|357.65|355.25|0
1648230900000|2022-03-25 17:55:00|357.49|355.09|357.65|355.25|357.65|355.25|357.34|354.94|0
1648230910000|2022-03-25 17:55:10|357.49|355.09|357.49|355.09|357.49|355.09|357.34|354.94|0
1648230920000|2022-03-25 17:55:20|357.34|354.94|357.65|355.25|357.65|355.25|357.34|354.94|0
1648230930000|2022-03-25 17:55:30|357.34|354.94|357.34|354.94|357.49|355.09|357.34|354.94|0
1648230940000|2022-03-25 17:55:40|357.42|355.02|357.18|354.78|357.49|355.09|357.18|354.78|0
1648230950000|2022-03-25 17:55:50|357.02|354.62|357.02|354.62|357.02|354.62|357.02|354.62|0
1648230970000|2022-03-25 17:56:10|357.18|354.78|357.33|354.93|357.33|354.93|357.18|354.78|0
1648230980000|2022-03-25 17:56:20|357.02|354.62|357.02|354.62|357.02|354.62|357.02|354.62|0
1648230990000|2022-03-25 17:56:30|356.86|354.46|356.86|354.46|356.86|354.46|356.86|354.46|0
1648231000000|2022-03-25 17:56:40|356.54|354.14|356.54|354.14|356.54|354.14|356.38|353.98|0
1648231010000|2022-03-25 17:56:50|356.38|353.98|356.38|353.98|356.54|354.14|356.38|353.98|0
1648231020000|2022-03-25 17:57:00|356.06|353.66|355.74|353.34|356.06|353.66|355.74|353.34|0
1648231030000|2022-03-25 17:57:10|355.58|353.18|356.06|353.66|356.14|353.74|355.58|353.18|0
1648231040000|2022-03-25 17:57:20|356.22|353.82|355.9|353.5|356.22|353.82|355.9|353.5|0
1648231050000|2022-03-25 17:57:30|355.74|353.34|355.58|353.18|355.74|353.34|355.58|353.18|0
1648231060000|2022-03-25 17:57:40|355.74|353.34|355.74|353.34|355.9|353.5|355.74|353.34|0
1648231070000|2022-03-25 17:57:50|355.43|353.03|355.9|353.5|355.9|353.5|355.43|353.03|0
1648231080000|2022-03-25 17:58:00|355.74|353.34|355.43|353.03|355.83|353.43|355.43|353.03|0
1648231090000|2022-03-25 17:58:10|355.27|352.87|355.43|353.03|355.43|353.03|355.27|352.87|0
1648231100000|2022-03-25 17:58:20|355.27|352.87|355.11|352.71|355.27|352.87|355.11|352.71|0
1648231110000|2022-03-25 17:58:30|354.79|352.39|354.63|352.23|354.79|352.39|354.63|352.23|0
1648231120000|2022-03-25 17:58:40|354.47|352.07|354.63|352.23|354.63|352.23|354.47|352.07|0
1648231130000|2022-03-25 17:58:50|354.47|352.07|354.47|352.07|354.63|352.23|354.47|352.07|0
1648231140000|2022-03-25 17:59:00|354.63|352.23|354.56|352.16|354.63|352.23|354.47|352.07|0
1648231150000|2022-03-25 17:59:10|354.63|352.23|354.63|352.23|354.79|352.39|354.63|352.23|0
1648231160000|2022-03-25 17:59:20|354.79|352.39|354.63|352.23|354.79|352.39|354.63|352.23|0
1648231170000|2022-03-25 17:59:30|354.47|352.07|354.31|351.91|354.47|352.07|354.16|351.76|0
1648231180000|2022-03-25 17:59:40|354.47|352.07|355.11|352.71|355.11|352.71|354.47|352.07|0
1648231190000|2022-03-25 17:59:50|354.95|352.55|354.63|352.23|354.95|352.55|354.63|352.23|0
1648231200000|2022-03-25 18:00:00|354.47|352.07|355.27|352.87|355.27|352.87|354.47|352.07|0
1648231210000|2022-03-25 18:00:10|355.42|353.02|355.58|353.18|355.9|353.5|355.42|353.02|0
1648231220000|2022-03-25 18:00:20|355.42|353.02|355.11|352.71|355.58|353.18|355.11|352.71|0
1648231230000|2022-03-25 18:00:30|354.56|352.16|354.79|352.39|354.79|352.39|354.56|352.16|0
1648231240000|2022-03-25 18:00:40|354.47|352.07|355.42|353.02|355.58|353.18|354.47|352.07|0
1648231250000|2022-03-25 18:00:50|355.74|353.34|354.95|352.55|355.74|353.34|354.95|352.55|0
1648231260000|2022-03-25 18:01:00|355.11|352.71|354.95|352.55|355.11|352.71|354.95|352.55|0
1648231270000|2022-03-25 18:01:10|354.79|352.39|354.71|352.31|354.79|352.39|354.71|352.31|0
1648231280000|2022-03-25 18:01:20|354.63|352.23|354.16|351.76|354.63|352.23|354.16|351.76|0
1648231290000|2022-03-25 18:01:30|354.24|351.84|354.16|351.76|354.24|351.84|354.16|351.76|0
1648231300000|2022-03-25 18:01:40|354|351.6|354|351.6|354|351.6|353.84|351.44|0
1648231310000|2022-03-25 18:01:50|354.16|351.76|354.16|351.76|354.31|351.91|354.16|351.76|0
1648231320000|2022-03-25 18:02:00|354.31|351.91|354.47|352.07|354.47|352.07|354.31|351.91|0
1648231330000|2022-03-25 18:02:10|354.31|351.91|354.08|351.68|354.31|351.91|354|351.6|0
1648231340000|2022-03-25 18:02:20|354|351.6|354.31|351.91|354.47|352.07|354|351.6|0
1648231350000|2022-03-25 18:02:30|354.16|351.76|354.31|351.91|354.31|351.91|354.16|351.76|0
1648231360000|2022-03-25 18:02:40|354.4|352|354.16|351.76|354.4|352|354|351.6|0
1648231370000|2022-03-25 18:02:50|354|351.6|354|351.6|354.16|351.76|354|351.6|0
1648231380000|2022-03-25 18:03:00|353.84|351.44|353.52|351.12|353.84|351.44|353.52|351.12|0
1648231390000|2022-03-25 18:03:10|353.68|351.28|353.84|351.44|354|351.6|353.68|351.28|0
1648231400000|2022-03-25 18:03:20|353.68|351.28|353.36|350.96|353.84|351.44|353.36|350.96|0
1648231410000|2022-03-25 18:03:30|353.21|350.81|352.89|350.49|353.21|350.81|352.89|350.49|0
1648231420000|2022-03-25 18:03:40|353.05|350.65|353.21|350.81|353.52|351.12|353.05|350.65|0
1648231430000|2022-03-25 18:03:50|353.36|350.96|353.21|350.81|353.36|350.96|353.21|350.81|0
1648231440000|2022-03-25 18:04:00|353.05|350.65|352.57|350.17|353.05|350.65|352.57|350.17|0
1648231450000|2022-03-25 18:04:10|352.73|350.33|353.2|350.8|353.2|350.8|352.73|350.33|0
1648231460000|2022-03-25 18:04:20|353.05|350.65|353.05|350.65|353.2|350.8|352.89|350.49|0
1648231470000|2022-03-25 18:04:30|352.89|350.49|353.2|350.8|353.2|350.8|352.89|350.49|0
1648231480000|2022-03-25 18:04:40|353.36|350.96|353.36|350.96|353.36|350.96|353.2|350.8|0
1648231490000|2022-03-25 18:04:50|353.2|350.8|353.2|350.8|353.36|350.96|353.2|350.8|0
1648231500000|2022-03-25 18:05:00|353.05|350.65|352.89|350.49|353.2|350.8|352.89|350.49|0
1648231510000|2022-03-25 18:05:10|353.05|350.65|353.36|350.96|353.36|350.96|353.05|350.65|0
1648231520000|2022-03-25 18:05:20|353.05|350.65|353.05|350.65|353.2|350.8|353.05|350.65|0
1648231530000|2022-03-25 18:05:30|352.89|350.49|352.73|350.33|352.89|350.49|352.73|350.33|0
1648231540000|2022-03-25 18:05:40|352.41|350.01|352.73|350.33|352.73|350.33|352.41|350.01|0
1648231550000|2022-03-25 18:05:50|352.41|350.01|352.41|350.01|352.73|350.33|352.41|350.01|0
1648231560000|2022-03-25 18:06:00|352.26|349.86|352.1|349.7|352.26|349.86|351.94|349.54|0
1648231570000|2022-03-25 18:06:10|352.26|349.86|352.41|350.01|352.57|350.17|352.26|349.86|0
1648231580000|2022-03-25 18:06:20|352.57|350.17|352.57|350.17|352.57|350.17|352.57|350.17|0
1648231590000|2022-03-25 18:06:30|352.73|350.33|352.41|350.01|352.89|350.49|352.41|350.01|0
1648231600000|2022-03-25 18:06:40|352.26|349.86|352.1|349.7|352.26|349.86|352.1|349.7|0
1648231610000|2022-03-25 18:06:50|352.26|349.86|351.94|349.54|352.26|349.86|351.94|349.54|0
1648231620000|2022-03-25 18:07:00|352.1|349.7|352.26|349.86|352.26|349.86|351.94|349.54|0
1648231630000|2022-03-25 18:07:10|352.1|349.7|352.1|349.7|352.26|349.86|352.1|349.7|0
1648231640000|2022-03-25 18:07:20|351.94|349.54|351.94|349.54|352.1|349.7|351.94|349.54|0
1648231650000|2022-03-25 18:07:30|352.02|349.62|351.78|349.38|352.02|349.62|351.78|349.38|0
1648231660000|2022-03-25 18:07:40|351.94|349.54|351.94|349.54|352.1|349.7|351.94|349.54|0
1648231670000|2022-03-25 18:07:50|351.78|349.38|351.94|349.54|351.94|349.54|351.78|349.38|0
1648231680000|2022-03-25 18:08:00|352.73|350.33|352.89|350.49|352.89|350.49|352.73|350.33|0
1648231690000|2022-03-25 18:08:10|353.05|350.65|352.41|350.01|353.05|350.65|352.41|350.01|0
1648231700000|2022-03-25 18:08:20|352.57|350.17|352.73|350.33|352.89|350.49|352.57|350.17|0
1648231710000|2022-03-25 18:08:30|352.89|350.49|353.04|350.64|353.05|350.65|352.89|350.49|0
1648231720000|2022-03-25 18:08:40|352.89|350.49|353.04|350.64|353.04|350.64|352.89|350.49|0
1648231730000|2022-03-25 18:08:50|353.2|350.8|352.97|350.57|353.2|350.8|352.89|350.49|0
1648231740000|2022-03-25 18:09:00|352.89|350.49|352.73|350.33|353.04|350.64|352.65|350.25|0
1648231750000|2022-03-25 18:09:10|352.89|350.49|352.97|350.57|353.04|350.64|352.89|350.49|0
1648231760000|2022-03-25 18:09:20|353.04|350.64|353.04|350.64|353.04|350.64|352.89|350.49|0
1648231770000|2022-03-25 18:09:30|353.2|350.8|352.89|350.49|353.2|350.8|352.89|350.49|0
1648231780000|2022-03-25 18:09:40|352.81|350.41|352.41|350.01|352.81|350.41|352.41|350.01|0
1648231790000|2022-03-25 18:09:50|352.25|349.85|352.18|349.78|352.41|350.01|352.18|349.78|0
1648231800000|2022-03-25 18:10:00|351.94|349.54|351.47|349.07|351.94|349.54|351.47|349.07|0
1648231810000|2022-03-25 18:10:10|351.62|349.22|351.62|349.22|351.78|349.38|351.47|349.07|0
1648231820000|2022-03-25 18:10:20|351.94|349.54|352.1|349.7|352.1|349.7|351.94|349.54|0
1648231830000|2022-03-25 18:10:30|351.94|349.54|352.02|349.62|352.1|349.7|351.94|349.54|0
1648231840000|2022-03-25 18:10:40|352.41|350.01|352.81|350.41|352.81|350.41|352.41|350.01|0
1648231850000|2022-03-25 18:10:50|352.89|350.49|353.2|350.8|353.2|350.8|352.89|350.49|0
1648231860000|2022-03-25 18:11:00|353.36|350.96|353.36|350.96|353.52|351.12|353.36|350.96|0
1648231880000|2022-03-25 18:11:20|353.2|350.8|353.83|351.43|353.83|351.43|353.2|350.8|0
1648231890000|2022-03-25 18:11:30|353.52|351.12|353.52|351.12|353.68|351.28|353.52|351.12|0
1648231900000|2022-03-25 18:11:40|353.68|351.28|353.52|351.12|353.68|351.28|353.52|351.12|0
1648231910000|2022-03-25 18:11:50|353.68|351.28|353.52|351.12|353.68|351.28|353.52|351.12|0
1648231920000|2022-03-25 18:12:00|353.83|351.43|354.15|351.75|354.15|351.75|353.83|351.43|0
1648231930000|2022-03-25 18:12:10|353.99|351.59|353.83|351.43|353.99|351.59|353.83|351.43|0
1648231940000|2022-03-25 18:12:20|353.68|351.28|353.68|351.28|353.83|351.43|353.52|351.12|0
1648231950000|2022-03-25 18:12:30|353.52|351.12|353.52|351.12|353.52|351.12|353.52|351.12|0
1648231960000|2022-03-25 18:12:40|353.68|351.28|353.2|350.8|353.68|351.28|353.2|350.8|0
1648231970000|2022-03-25 18:12:50|353.04|350.64|353.2|350.8|353.2|350.8|353.04|350.64|0
1648231980000|2022-03-25 18:13:00|353.36|350.96|353.2|350.8|353.36|350.96|353.2|350.8|0
1648231990000|2022-03-25 18:13:10|353.52|351.12|353.04|350.64|353.52|351.12|353.04|350.64|0
1648232000000|2022-03-25 18:13:20|352.88|350.48|352.88|350.48|353.04|350.64|352.73|350.33|0
1648232010000|2022-03-25 18:13:30|352.73|350.33|352.97|350.57|352.97|350.57|352.73|350.33|0
1648232020000|2022-03-25 18:13:40|352.88|350.48|352.88|350.48|352.88|350.48|352.73|350.33|0
1648232030000|2022-03-25 18:13:50|353.04|350.64|353.04|350.64|353.04|350.64|352.88|350.48|0
1648232040000|2022-03-25 18:14:00|353.52|351.12|353.2|350.8|353.52|351.12|353.2|350.8|0
1648232050000|2022-03-25 18:14:10|353.04|350.64|353.52|351.12|353.52|351.12|353.04|350.64|0
1648232060000|2022-03-25 18:14:20|353.36|350.96|353.2|350.8|353.36|350.96|353.2|350.8|0
1648232070000|2022-03-25 18:14:30|353.12|350.72|353.04|350.64|353.12|350.72|353.04|350.64|0
1648232080000|2022-03-25 18:14:40|352.88|350.48|353.04|350.64|353.04|350.64|352.88|350.48|0
1648232090000|2022-03-25 18:14:50|352.88|350.48|352.88|350.48|353.04|350.64|352.88|350.48|0
1648232100000|2022-03-25 18:15:00|352.73|350.33|352.88|350.48|352.88|350.48|352.73|350.33|0
1648232110000|2022-03-25 18:15:10|352.57|350.17|352.57|350.17|352.57|350.17|352.57|350.17|0
1648232120000|2022-03-25 18:15:20|352.73|350.33|353.36|350.96|353.36|350.96|352.73|350.33|0
1648232130000|2022-03-25 18:15:30|353.2|350.8|352.97|350.57|353.2|350.8|352.97|350.57|0
1648232140000|2022-03-25 18:15:40|353.04|350.64|352.88|350.48|353.04|350.64|352.73|350.33|0
1648232150000|2022-03-25 18:15:50|352.57|350.17|352.25|349.85|352.57|350.17|352.25|349.85|0
1648232160000|2022-03-25 18:16:00|352.18|349.78|352.25|349.85|352.25|349.85|352.09|349.69|0
1648232170000|2022-03-25 18:16:10|352.09|349.69|352.41|350.01|352.41|350.01|352.09|349.69|0
1648232180000|2022-03-25 18:16:20|352.09|349.69|352.25|349.85|352.25|349.85|352.09|349.69|0
1648232190000|2022-03-25 18:16:30|352.09|349.69|352.25|349.85|352.41|350.01|352.09|349.69|0
1648232200000|2022-03-25 18:16:40|352.09|349.69|352.09|349.69|352.09|349.69|352.09|349.69|0
1648232210000|2022-03-25 18:16:50|352.18|349.78|352.41|350.01|352.41|350.01|352.18|349.78|0
1648232220000|2022-03-25 18:17:00|352.25|349.85|352.09|349.69|352.25|349.85|352.09|349.69|0
1648232230000|2022-03-25 18:17:10|352.25|349.85|352.57|350.17|352.57|350.17|352.25|349.85|0
1648232240000|2022-03-25 18:17:20|352.65|350.25|353.04|350.64|353.04|350.64|352.65|350.25|0
1648232250000|2022-03-25 18:17:30|353.2|350.8|353.12|350.72|353.2|350.8|353.12|350.72|0
1648232260000|2022-03-25 18:17:40|353.2|350.8|352.88|350.48|353.2|350.8|352.88|350.48|0
1648232270000|2022-03-25 18:17:50|353.04|350.64|352.88|350.48|353.04|350.64|352.88|350.48|0
1648232280000|2022-03-25 18:18:00|353.04|350.64|353.2|350.8|353.2|350.8|353.04|350.64|0
1648232290000|2022-03-25 18:18:10|353.04|350.64|353.36|350.96|353.52|351.12|353.04|350.64|0
1648232300000|2022-03-25 18:18:20|353.2|350.8|353.52|351.12|353.52|351.12|353.04|350.64|0
1648232310000|2022-03-25 18:18:30|353.36|350.96|353.52|351.12|353.67|351.27|353.36|350.96|0
1648232320000|2022-03-25 18:18:40|353.6|351.2|353.52|351.12|353.83|351.43|353.52|351.12|0
1648232330000|2022-03-25 18:18:50|353.83|351.43|353.52|351.12|353.83|351.43|353.52|351.12|0
1648232340000|2022-03-25 18:19:00|353.6|351.2|353.83|351.43|353.83|351.43|353.6|351.2|0
1648232350000|2022-03-25 18:19:10|353.67|351.27|353.83|351.43|353.83|351.43|353.67|351.27|0
1648232360000|2022-03-25 18:19:20|353.99|351.59|353.99|351.59|353.99|351.59|353.83|351.43|0
1648232370000|2022-03-25 18:19:30|353.83|351.43|353.83|351.43|353.99|351.59|353.83|351.43|0
1648232380000|2022-03-25 18:19:40|354.15|351.75|354.07|351.67|354.15|351.75|353.99|351.59|0
1648232390000|2022-03-25 18:19:50|354.31|351.91|354.39|351.99|354.47|352.07|354.31|351.91|0
1648232400000|2022-03-25 18:20:00|354.15|351.75|354.15|351.75|354.15|351.75|353.99|351.59|0
1648232410000|2022-03-25 18:20:10|354.31|351.91|353.67|351.27|354.31|351.91|353.67|351.27|0
1648232420000|2022-03-25 18:20:20|353.83|351.43|353.51|351.11|353.83|351.43|353.51|351.11|0
1648232430000|2022-03-25 18:20:30|353.36|350.96|353.36|350.96|353.51|351.11|353.2|350.8|0
1648232440000|2022-03-25 18:20:40|353.2|350.8|353.44|351.04|353.44|351.04|353.2|350.8|0
1648232450000|2022-03-25 18:20:50|353.36|350.96|353.6|351.2|353.6|351.2|353.36|350.96|0
1648232460000|2022-03-25 18:21:00|353.51|351.11|353.67|351.27|353.83|351.43|353.51|351.11|0
1648232470000|2022-03-25 18:21:10|353.99|351.59|352.88|350.48|353.99|351.59|352.88|350.48|0
1648232480000|2022-03-25 18:21:20|352.72|350.32|353.04|350.64|353.04|350.64|352.72|350.32|0
1648232490000|2022-03-25 18:21:30|353.2|350.8|353.67|351.27|353.67|351.27|353.2|350.8|0
1648232500000|2022-03-25 18:21:40|353.83|351.43|353.67|351.27|353.83|351.43|353.67|351.27|0
1648232510000|2022-03-25 18:21:50|353.83|351.43|353.83|351.43|353.99|351.59|353.83|351.43|0
1648232520000|2022-03-25 18:22:00|353.67|351.27|353.51|351.11|353.83|351.43|353.51|351.11|0
1648232530000|2022-03-25 18:22:10|353.67|351.27|353.67|351.27|353.67|351.27|353.51|351.11|0
1648232540000|2022-03-25 18:22:20|353.51|351.11|353.2|350.8|353.51|351.11|353.04|350.64|0
1648232550000|2022-03-25 18:22:30|353.04|350.64|353.36|350.96|353.36|350.96|353.04|350.64|0
1648232560000|2022-03-25 18:22:40|353.2|350.8|353.2|350.8|353.2|350.8|353.2|350.8|0
1648232570000|2022-03-25 18:22:50|353.04|350.64|353.2|350.8|353.36|350.96|353.04|350.64|0
1648232580000|2022-03-25 18:23:00|353.36|350.96|353.51|351.11|353.51|351.11|353.36|350.96|0
1648232590000|2022-03-25 18:23:10|353.36|350.96|353.6|351.2|353.6|351.2|353.36|350.96|0
1648232600000|2022-03-25 18:23:20|353.67|351.27|353.44|351.04|353.67|351.27|353.36|350.96|0
1648232610000|2022-03-25 18:23:30|353.36|350.96|353.36|350.96|353.51|351.11|353.36|350.96|0
1648232620000|2022-03-25 18:23:40|353.2|350.8|353.04|350.64|353.2|350.8|353.04|350.64|0
1648232630000|2022-03-25 18:23:50|353.36|350.96|353.67|351.27|353.67|351.27|353.36|350.96|0
1648232640000|2022-03-25 18:24:00|353.51|351.11|353.67|351.27|353.67|351.27|353.35|350.95|0
1648232650000|2022-03-25 18:24:10|353.83|351.43|353.51|351.11|353.83|351.43|353.51|351.11|0
1648232660000|2022-03-25 18:24:20|353.35|350.95|353.35|350.95|353.35|350.95|353.2|350.8|0
1648232670000|2022-03-25 18:24:30|353.2|350.8|353.2|350.8|353.28|350.88|353.2|350.8|0
1648232680000|2022-03-25 18:24:40|353.35|350.95|353.28|350.88|353.35|350.95|353.28|350.88|0
1648232690000|2022-03-25 18:24:50|353.04|350.64|353.2|350.8|353.2|350.8|353.04|350.64|0
1648232700000|2022-03-25 18:25:00|353.04|350.64|353.2|350.8|353.2|350.8|353.04|350.64|0
1648232710000|2022-03-25 18:25:10|353.35|350.95|353.35|350.95|353.67|351.27|353.35|350.95|0
1648232720000|2022-03-25 18:25:20|353.2|350.8|353.2|350.8|353.2|350.8|353.2|350.8|0
1648232730000|2022-03-25 18:25:30|353.35|350.95|353.35|350.95|353.35|350.95|353.35|350.95|0
1648232740000|2022-03-25 18:25:40|353.44|351.04|353.44|351.04|353.51|351.11|353.35|350.95|0
1648232750000|2022-03-25 18:25:50|353.51|351.11|353.59|351.19|353.59|351.19|353.51|351.11|0
1648232760000|2022-03-25 18:26:00|353.67|351.27|353.83|351.43|353.99|351.59|353.67|351.27|0
1648232770000|2022-03-25 18:26:10|353.67|351.27|353.67|351.27|353.83|351.43|353.51|351.11|0
1648232780000|2022-03-25 18:26:20|353.51|351.11|353.35|350.95|353.51|351.11|353.35|350.95|0
1648232790000|2022-03-25 18:26:30|353.2|350.8|353.2|350.8|353.2|350.8|353.04|350.64|0
1648232800000|2022-03-25 18:26:40|352.88|350.48|352.88|350.48|352.88|350.48|352.88|350.48|0
1648232810000|2022-03-25 18:26:50|353.04|350.64|352.88|350.48|353.04|350.64|352.88|350.48|0
1648232820000|2022-03-25 18:27:00|353.04|350.64|352.56|350.16|353.2|350.8|352.56|350.16|0
1648232830000|2022-03-25 18:27:10|352.41|350.01|352.56|350.16|352.56|350.16|352.41|350.01|0
1648232840000|2022-03-25 18:27:20|353.04|350.64|352.72|350.32|353.04|350.64|352.72|350.32|0
1648232850000|2022-03-25 18:27:30|352.56|350.16|352.72|350.32|352.72|350.32|352.56|350.16|0
1648232860000|2022-03-25 18:27:40|352.88|350.48|352.96|350.56|352.96|350.56|352.88|350.48|0
1648232870000|2022-03-25 18:27:50|352.88|350.48|352.4|350|352.88|350.48|352.4|350|0
1648232880000|2022-03-25 18:28:00|352.25|349.85|351.93|349.53|352.25|349.85|351.93|349.53|0
1648232890000|2022-03-25 18:28:10|351.62|349.22|352.56|350.16|352.56|350.16|351.62|349.22|0
1648232900000|2022-03-25 18:28:20|352.25|349.85|352.4|350|352.4|350|352.25|349.85|0
1648232910000|2022-03-25 18:28:30|352.56|350.16|352.72|350.32|352.72|350.32|352.4|350|0
1648232920000|2022-03-25 18:28:40|352.88|350.48|352.72|350.32|352.88|350.48|352.72|350.32|0
1648232930000|2022-03-25 18:28:50|352.88|350.48|352.56|350.16|352.88|350.48|352.56|350.16|0
1648232940000|2022-03-25 18:29:00|352.72|350.32|352.4|350|352.72|350.32|352.4|350|0
1648232950000|2022-03-25 18:29:10|352.25|349.85|352.25|349.85|352.25|349.85|352.09|349.69|0
1648232960000|2022-03-25 18:29:20|351.93|349.53|351.93|349.53|351.93|349.53|351.93|349.53|0
1648232970000|2022-03-25 18:29:30|352.4|350|352.25|349.85|352.4|350|352.25|349.85|0
1648232980000|2022-03-25 18:29:40|352.17|349.77|351.93|349.53|352.17|349.77|351.93|349.53|0
1648232990000|2022-03-25 18:29:50|352.01|349.61|352.25|349.85|352.25|349.85|351.93|349.53|0
1648233000000|2022-03-25 18:30:00|352.09|349.69|351.46|349.06|352.09|349.69|351.46|349.06|0
1648233010000|2022-03-25 18:30:10|351.3|348.9|351.46|349.06|351.46|349.06|351.3|348.9|0
1648233020000|2022-03-25 18:30:20|351.77|349.37|351.61|349.21|351.77|349.37|351.46|349.06|0
1648233030000|2022-03-25 18:30:30|351.3|348.9|350.98|348.58|351.46|349.06|350.98|348.58|0
1648233040000|2022-03-25 18:30:40|351.14|348.74|351.46|349.06|351.46|349.06|351.14|348.74|0
1648233050000|2022-03-25 18:30:50|351.3|348.9|351.14|348.74|351.3|348.9|351.14|348.74|0
1648233060000|2022-03-25 18:31:00|350.67|348.27|350.59|348.19|350.67|348.27|350.35|347.95|0
1648233070000|2022-03-25 18:31:10|350.35|347.95|350.2|347.8|350.35|347.95|350.2|347.8|0
1648233080000|2022-03-25 18:31:20|350.04|347.64|350.2|347.8|350.2|347.8|350.04|347.64|0
1648233090000|2022-03-25 18:31:30|350.35|347.95|350.35|347.95|350.51|348.11|350.35|347.95|0
1648233100000|2022-03-25 18:31:40|350.51|348.11|350.67|348.27|350.67|348.27|350.51|348.11|0
1648233110000|2022-03-25 18:31:50|350.51|348.11|350.35|347.95|350.67|348.27|350.35|347.95|0
1648233120000|2022-03-25 18:32:00|350.51|348.11|350.35|347.95|350.67|348.27|350.35|347.95|0
1648233130000|2022-03-25 18:32:10|350.51|348.11|351.3|348.9|351.3|348.9|350.51|348.11|0
1648233140000|2022-03-25 18:32:20|351.46|349.06|351.46|349.06|351.46|349.06|351.46|349.06|0
1648233150000|2022-03-25 18:32:30|351.14|348.74|351.3|348.9|351.46|349.06|351.14|348.74|0
1648233160000|2022-03-25 18:32:40|351.14|348.74|351.3|348.9|351.38|348.98|351.14|348.74|0
1648233170000|2022-03-25 18:32:50|351.22|348.82|351.46|349.06|351.46|349.06|351.22|348.82|0
1648233180000|2022-03-25 18:33:00|351.61|349.21|351.93|349.53|352.09|349.69|351.61|349.21|0
1648233190000|2022-03-25 18:33:10|352.01|349.61|351.93|349.53|352.01|349.61|351.77|349.37|0
1648233200000|2022-03-25 18:33:20|351.61|349.21|352.17|349.77|352.17|349.77|351.61|349.21|0
1648233210000|2022-03-25 18:33:30|352.24|349.84|351.93|349.53|352.24|349.84|351.93|349.53|0
1648233220000|2022-03-25 18:33:40|352.09|349.69|352.01|349.61|352.09|349.69|351.77|349.37|0
1648233230000|2022-03-25 18:33:50|351.93|349.53|351.85|349.45|352.09|349.69|351.85|349.45|0
1648233240000|2022-03-25 18:34:00|351.93|349.53|351.61|349.21|351.93|349.53|351.61|349.21|0
1648233250000|2022-03-25 18:34:10|351.46|349.06|351.38|348.98|351.61|349.21|351.38|348.98|0
1648233260000|2022-03-25 18:34:20|351.3|348.9|350.67|348.27|351.3|348.9|350.67|348.27|0
1648233270000|2022-03-25 18:34:30|350.83|348.43|351.14|348.74|351.3|348.9|350.83|348.43|0
1648233280000|2022-03-25 18:34:40|351.3|348.9|351.3|348.9|351.3|348.9|351.14|348.74|0
1648233290000|2022-03-25 18:34:50|351.38|348.98|351.46|349.06|351.46|349.06|351.38|348.98|0
1648233300000|2022-03-25 18:35:00|351.61|349.21|351.77|349.37|351.77|349.37|351.54|349.14|0
1648233310000|2022-03-25 18:35:10|352.24|349.84|352.4|350|352.56|350.16|352.24|349.84|0
1648233320000|2022-03-25 18:35:20|352.56|350.16|352.4|350|352.56|350.16|352.4|350|0
1648233330000|2022-03-25 18:35:30|352.24|349.84|351.77|349.37|352.4|350|351.77|349.37|0
1648233350000|2022-03-25 18:35:50|351.93|349.53|351.93|349.53|352.09|349.69|351.93|349.53|0
1648233360000|2022-03-25 18:36:00|352.09|349.69|352.01|349.61|352.09|349.69|351.93|349.53|0
1648233370000|2022-03-25 18:36:10|352.09|349.69|351.93|349.53|352.09|349.69|351.77|349.37|0
1648233380000|2022-03-25 18:36:20|351.77|349.37|351.3|348.9|351.77|349.37|351.3|348.9|0
1648233390000|2022-03-25 18:36:30|351.45|349.05|351.61|349.21|351.61|349.21|351.45|349.05|0
1648233400000|2022-03-25 18:36:40|351.77|349.37|351.77|349.37|351.85|349.45|351.77|349.37|0
1648233410000|2022-03-25 18:36:50|351.93|349.53|351.77|349.37|351.93|349.53|351.77|349.37|0
1648233420000|2022-03-25 18:37:00|352.09|349.69|351.93|349.53|352.24|349.84|351.93|349.53|0
1648233430000|2022-03-25 18:37:10|352.09|349.69|351.77|349.37|352.09|349.69|351.77|349.37|0
1648233440000|2022-03-25 18:37:20|351.45|349.05|351.61|349.21|351.61|349.21|351.45|349.05|0
1648233450000|2022-03-25 18:37:30|351.45|349.05|351.3|348.9|351.45|349.05|351.3|348.9|0
1648233460000|2022-03-25 18:37:40|351.14|348.74|350.98|348.58|351.14|348.74|350.98|348.58|0
1648233470000|2022-03-25 18:37:50|350.82|348.42|350.82|348.42|350.82|348.42|350.82|348.42|0
1648233480000|2022-03-25 18:38:00|350.67|348.27|350.51|348.11|350.67|348.27|350.51|348.11|0
1648233490000|2022-03-25 18:38:10|350.82|348.42|350.98|348.58|350.98|348.58|350.82|348.42|0
1648233500000|2022-03-25 18:38:20|351.14|348.74|350.82|348.42|351.14|348.74|350.82|348.42|0
1648233510000|2022-03-25 18:38:30|350.67|348.27|350.98|348.58|350.98|348.58|350.67|348.27|0
1648233520000|2022-03-25 18:38:40|350.82|348.42|351.14|348.74|351.14|348.74|350.82|348.42|0
1648233530000|2022-03-25 18:38:50|350.98|348.58|350.98|348.58|350.98|348.58|350.82|348.42|0
1648233540000|2022-03-25 18:39:00|351.3|348.9|351.3|348.9|351.3|348.9|350.98|348.58|0
1648233550000|2022-03-25 18:39:10|351.45|349.05|351.61|349.21|351.61|349.21|351.3|348.9|0
1648233560000|2022-03-25 18:39:20|351.77|349.37|351.77|349.37|351.77|349.37|351.69|349.29|0
1648233570000|2022-03-25 18:39:30|351.93|349.53|351.77|349.37|351.93|349.53|351.77|349.37|0
1648233580000|2022-03-25 18:39:40|351.93|349.53|351.77|349.37|351.93|349.53|351.77|349.37|0
1648233590000|2022-03-25 18:39:50|351.93|349.53|351.77|349.37|351.93|349.53|351.77|349.37|0
1648233600000|2022-03-25 18:40:00|351.93|349.53|351.45|349.05|351.93|349.53|351.45|349.05|0
1648233610000|2022-03-25 18:40:10|351.93|349.53|352.01|349.61|352.08|349.68|351.93|349.53|0
1648233620000|2022-03-25 18:40:20|352.08|349.68|352.8|350.4|353.03|350.63|352.08|349.68|0
1648233630000|2022-03-25 18:40:30|352.72|350.32|353.03|350.63|353.03|350.63|352.4|350|0
1648233640000|2022-03-25 18:40:40|352.87|350.47|353.19|350.79|353.19|350.79|352.87|350.47|0
1648233650000|2022-03-25 18:40:50|353.03|350.63|353.03|350.63|353.03|350.63|352.87|350.47|0
1648233660000|2022-03-25 18:41:00|352.72|350.32|352.24|349.84|352.72|350.32|352.24|349.84|0
1648233670000|2022-03-25 18:41:10|352.32|349.92|352.72|350.32|352.72|350.32|352.32|349.92|0
1648233680000|2022-03-25 18:41:20|353.19|350.79|353.19|350.79|353.19|350.79|353.03|350.63|0
1648233690000|2022-03-25 18:41:30|353.03|350.63|352.87|350.47|353.19|350.79|352.87|350.47|0
1648233700000|2022-03-25 18:41:40|352.56|350.16|352.72|350.32|352.87|350.47|352.56|350.16|0
1648233710000|2022-03-25 18:41:50|352.87|350.47|352.87|350.47|352.87|350.47|352.87|350.47|0
1648233720000|2022-03-25 18:42:00|352.72|350.32|352.24|349.84|352.72|350.32|352.24|349.84|0
1648233730000|2022-03-25 18:42:10|352.08|349.68|352.08|349.68|352.24|349.84|352.08|349.68|0
1648233740000|2022-03-25 18:42:20|352.24|349.84|352.24|349.84|352.24|349.84|352.24|349.84|0
1648233750000|2022-03-25 18:42:30|352.08|349.68|352.24|349.84|352.24|349.84|352.08|349.68|0
1648233760000|2022-03-25 18:42:40|352.32|349.92|352.4|350|352.4|350|352.24|349.84|0
1648233770000|2022-03-25 18:42:50|352.08|349.68|351.77|349.37|352.08|349.68|351.77|349.37|0
1648233780000|2022-03-25 18:43:00|351.69|349.29|351.61|349.21|351.93|349.53|351.61|349.21|0
1648233790000|2022-03-25 18:43:10|351.77|349.37|351.45|349.05|351.77|349.37|351.45|349.05|0
1648233800000|2022-03-25 18:43:20|351.77|349.37|351.77|349.37|351.77|349.37|351.77|349.37|0
1648233810000|2022-03-25 18:43:30|351.92|349.52|351.92|349.52|352.08|349.68|351.92|349.52|0
1648233820000|2022-03-25 18:43:40|352.08|349.68|351.92|349.52|352.08|349.68|351.85|349.45|0
1648233830000|2022-03-25 18:43:50|352.01|349.61|352.01|349.61|352.01|349.61|352.01|349.61|0
1648233840000|2022-03-25 18:44:00|352.08|349.68|352.08|349.68|352.08|349.68|351.77|349.37|0
1648233850000|2022-03-25 18:44:10|352.01|349.61|351.85|349.45|352.01|349.61|351.85|349.45|0
1648233860000|2022-03-25 18:44:20|352.08|349.68|352.08|349.68|352.08|349.68|352.08|349.68|0
1648233880000|2022-03-25 18:44:40|352.24|349.84|351.77|349.37|352.24|349.84|351.77|349.37|0
1648233890000|2022-03-25 18:44:50|351.45|349.05|351.29|348.89|351.45|349.05|351.29|348.89|0
1648233900000|2022-03-25 18:45:00|351.14|348.74|350.98|348.58|351.14|348.74|350.82|348.42|0
1648233910000|2022-03-25 18:45:10|350.82|348.42|351.14|348.74|351.14|348.74|350.82|348.42|0
1648233920000|2022-03-25 18:45:20|351.22|348.82|351.61|349.21|351.61|349.21|351.22|348.82|0
1648233930000|2022-03-25 18:45:30|351.45|349.05|351.14|348.74|351.45|349.05|351.14|348.74|0
1648233940000|2022-03-25 18:45:40|350.98|348.58|350.98|348.58|350.98|348.58|350.82|348.42|0
1648233950000|2022-03-25 18:45:50|351.14|348.74|351.29|348.89|351.29|348.89|351.14|348.74|0
1648233960000|2022-03-25 18:46:00|351.14|348.74|351.14|348.74|351.14|348.74|350.82|348.42|0
1648233970000|2022-03-25 18:46:10|350.98|348.58|351.14|348.74|351.45|349.05|350.98|348.58|0
1648233980000|2022-03-25 18:46:20|351.45|349.05|351.29|348.89|351.45|349.05|351.14|348.74|0
1648233990000|2022-03-25 18:46:30|351.06|348.66|350.82|348.42|351.06|348.66|350.82|348.42|0
1648234000000|2022-03-25 18:46:40|350.98|348.58|351.14|348.74|351.14|348.74|350.98|348.58|0
1648234010000|2022-03-25 18:46:50|351.29|348.89|350.82|348.42|351.29|348.89|350.74|348.34|0
1648234020000|2022-03-25 18:47:00|350.66|348.26|350.5|348.1|350.66|348.26|350.5|348.1|0
1648234030000|2022-03-25 18:47:10|350.35|347.95|351.13|348.73|351.13|348.73|350.35|347.95|0
1648234040000|2022-03-25 18:47:20|350.98|348.58|351.29|348.89|351.29|348.89|350.98|348.58|0
1648234050000|2022-03-25 18:47:30|351.61|349.21|351.61|349.21|351.61|349.21|351.45|349.05|0
1648234060000|2022-03-25 18:47:40|351.45|349.05|351.29|348.89|351.45|349.05|351.29|348.89|0
1648234070000|2022-03-25 18:47:50|351.61|349.21|351.61|349.21|351.61|349.21|351.61|349.21|0
1648234080000|2022-03-25 18:48:00|351.45|349.05|351.92|349.52|351.92|349.52|351.45|349.05|0
1648234090000|2022-03-25 18:48:10|352.08|349.68|351.77|349.37|352.08|349.68|351.77|349.37|0
1648234100000|2022-03-25 18:48:20|351.61|349.21|351.61|349.21|351.61|349.21|351.45|349.05|0
1648234110000|2022-03-25 18:48:30|351.92|349.52|351.92|349.52|351.92|349.52|351.77|349.37|0
1648234120000|2022-03-25 18:48:40|352.08|349.68|352.08|349.68|352.24|349.84|352.08|349.68|0
1648234130000|2022-03-25 18:48:50|351.92|349.52|351.92|349.52|351.92|349.52|351.92|349.52|0
1648234140000|2022-03-25 18:49:00|352.08|349.68|352.08|349.68|352.24|349.84|352.08|349.68|0
1648234150000|2022-03-25 18:49:10|352.24|349.84|352.24|349.84|352.24|349.84|351.92|349.52|0
1648234160000|2022-03-25 18:49:20|352.16|349.76|352.4|350|352.4|350|352.16|349.76|0
1648234170000|2022-03-25 18:49:30|352.08|349.68|351.92|349.52|352.08|349.68|351.76|349.36|0
1648234180000|2022-03-25 18:49:40|351.61|349.21|351.76|349.36|351.92|349.52|351.61|349.21|0
1648234190000|2022-03-25 18:49:50|351.85|349.45|351.76|349.36|351.85|349.45|351.76|349.36|0
1648234200000|2022-03-25 18:50:00|351.45|349.05|351.45|349.05|351.45|349.05|351.29|348.89|0
1648234210000|2022-03-25 18:50:10|351.29|348.89|351.61|349.21|351.61|349.21|351.29|348.89|0
1648234220000|2022-03-25 18:50:20|351.76|349.36|351.92|349.52|351.92|349.52|351.76|349.36|0
1648234240000|2022-03-25 18:50:40|351.76|349.36|351.61|349.21|351.76|349.36|351.61|349.21|0
1648234250000|2022-03-25 18:50:50|351.76|349.36|351.69|349.29|351.92|349.52|351.69|349.29|0
1648234260000|2022-03-25 18:51:00|351.61|349.21|351.29|348.89|351.61|349.21|351.13|348.73|0
1648234270000|2022-03-25 18:51:10|351.61|349.21|351.76|349.36|352.08|349.68|351.61|349.21|0
1648234280000|2022-03-25 18:51:20|351.61|349.21|351.45|349.05|351.61|349.21|351.45|349.05|0
1648234290000|2022-03-25 18:51:30|351.61|349.21|351.61|349.21|351.61|349.21|351.45|349.05|0
1648234300000|2022-03-25 18:51:40|351.76|349.36|351.45|349.05|351.76|349.36|351.45|349.05|0
1648234310000|2022-03-25 18:51:50|351.29|348.89|351.45|349.05|351.45|349.05|351.29|348.89|0
1648234320000|2022-03-25 18:52:00|351.29|348.89|351.13|348.73|351.29|348.89|351.13|348.73|0
1648234330000|2022-03-25 18:52:10|350.98|348.58|350.82|348.42|350.98|348.58|350.82|348.42|0
1648234340000|2022-03-25 18:52:20|350.98|348.58|350.66|348.26|350.98|348.58|350.66|348.26|0
1648234350000|2022-03-25 18:52:30|350.98|348.58|350.98|348.58|350.98|348.58|350.82|348.42|0
1648234360000|2022-03-25 18:52:40|350.82|348.42|350.98|348.58|350.98|348.58|350.66|348.26|0
1648234370000|2022-03-25 18:52:50|351.13|348.73|350.66|348.26|351.13|348.73|350.66|348.26|0
1648234380000|2022-03-25 18:53:00|350.5|348.1|350.66|348.26|350.66|348.26|350.5|348.1|0
1648234390000|2022-03-25 18:53:10|350.9|348.5|350.66|348.26|350.9|348.5|350.66|348.26|0
1648234400000|2022-03-25 18:53:20|350.5|348.1|350.34|347.94|350.5|348.1|350.34|347.94|0
1648234410000|2022-03-25 18:53:30|350.19|347.79|350.34|347.94|350.34|347.94|350.19|347.79|0
1648234420000|2022-03-25 18:53:40|349.87|347.47|349.72|347.32|349.87|347.47|349.72|347.32|0
1648234430000|2022-03-25 18:53:50|350.03|347.63|350.19|347.79|350.34|347.94|350.03|347.63|0
1648234440000|2022-03-25 18:54:00|350.34|347.94|350.03|347.63|350.34|347.94|350.03|347.63|0
1648234450000|2022-03-25 18:54:10|349.87|347.47|350.03|347.63|350.03|347.63|349.72|347.32|0
1648234460000|2022-03-25 18:54:20|350.11|347.71|350.5|348.1|350.5|348.1|350.03|347.63|0
1648234470000|2022-03-25 18:54:30|350.19|347.79|350.19|347.79|350.19|347.79|350.19|347.79|0
1648234480000|2022-03-25 18:54:40|350.34|347.94|349.87|347.47|350.34|347.94|349.87|347.47|0
1648234490000|2022-03-25 18:54:50|349.72|347.32|350.03|347.63|350.03|347.63|349.72|347.32|0
1648234500000|2022-03-25 18:55:00|349.87|347.47|349.87|347.47|349.95|347.55|349.87|347.47|0
1648234510000|2022-03-25 18:55:10|350.03|347.63|350.03|347.63|350.19|347.79|350.03|347.63|0
1648234520000|2022-03-25 18:55:20|349.71|347.31|350.03|347.63|350.03|347.63|349.71|347.31|0
1648234530000|2022-03-25 18:55:30|350.11|347.71|350.03|347.63|350.11|347.71|349.87|347.47|0
1648234540000|2022-03-25 18:55:40|349.87|347.47|349.87|347.47|349.87|347.47|349.87|347.47|0
1648234550000|2022-03-25 18:55:50|349.71|347.31|349.4|347|349.71|347.31|349.24|346.84|0
1648234560000|2022-03-25 18:56:00|349.56|347.16|349.71|347.31|349.71|347.31|349.56|347.16|0
1648234570000|2022-03-25 18:56:10|349.87|347.47|350.34|347.94|350.34|347.94|349.87|347.47|0
1648234580000|2022-03-25 18:56:20|350.5|348.1|350.66|348.26|350.66|348.26|350.5|348.1|0
1648234590000|2022-03-25 18:56:30|350.5|348.1|350.34|347.94|350.5|348.1|350.34|347.94|0
1648234600000|2022-03-25 18:56:40|350.5|348.1|350.82|348.42|350.82|348.42|350.5|348.1|0
1648234610000|2022-03-25 18:56:50|350.9|348.5|350.97|348.57|350.97|348.57|350.9|348.5|0
1648234620000|2022-03-25 18:57:00|351.13|348.73|351.13|348.73|351.13|348.73|350.97|348.57|0
1648234630000|2022-03-25 18:57:10|351.29|348.89|351.29|348.89|351.29|348.89|351.29|348.89|0
1648234640000|2022-03-25 18:57:20|351.45|349.05|351.13|348.73|351.45|349.05|351.13|348.73|0
1648234650000|2022-03-25 18:57:30|350.97|348.57|350.97|348.57|350.97|348.57|350.97|348.57|0
1648234660000|2022-03-25 18:57:40|350.82|348.42|350.9|348.5|350.9|348.5|350.82|348.42|0
1648234670000|2022-03-25 18:57:50|351.13|348.73|351.45|349.05|351.45|349.05|351.13|348.73|0
1648234680000|2022-03-25 18:58:00|351.29|348.89|351.13|348.73|351.45|349.05|351.13|348.73|0
1648234690000|2022-03-25 18:58:10|350.97|348.57|350.97|348.57|350.97|348.57|350.82|348.42|0
1648234700000|2022-03-25 18:58:20|350.82|348.42|350.5|348.1|350.82|348.42|350.5|348.1|0
1648234710000|2022-03-25 18:58:30|351.13|348.73|351.6|349.2|351.6|349.2|351.13|348.73|0
1648234720000|2022-03-25 18:58:40|351.13|348.73|351.29|348.89|351.29|348.89|351.13|348.73|0
1648234730000|2022-03-25 18:58:50|351.13|348.73|351.45|349.05|351.45|349.05|351.13|348.73|0
1648234740000|2022-03-25 18:59:00|351.29|348.89|350.81|348.41|351.29|348.89|350.81|348.41|0
1648234750000|2022-03-25 18:59:10|351.13|348.73|350.97|348.57|351.13|348.73|350.81|348.41|0
1648234760000|2022-03-25 18:59:20|350.81|348.41|350.66|348.26|350.81|348.41|350.5|348.1|0
1648234770000|2022-03-25 18:59:30|350.81|348.41|350.34|347.94|350.81|348.41|350.34|347.94|0
1648234780000|2022-03-25 18:59:40|350.27|347.87|350.34|347.94|350.34|347.94|350.27|347.87|0
1648234790000|2022-03-25 18:59:50|350.66|348.26|351.13|348.73|351.13|348.73|350.66|348.26|0
1648234800000|2022-03-25 19:00:00|351.05|348.65|350.81|348.41|351.13|348.73|350.81|348.41|0
1648234810000|2022-03-25 19:00:10|350.66|348.26|351.13|348.73|351.13|348.73|350.66|348.26|0
1648234820000|2022-03-25 19:00:20|351.29|348.89|351.44|349.04|351.44|349.04|351.13|348.73|0
1648234830000|2022-03-25 19:00:30|351.29|348.89|351.6|349.2|351.6|349.2|351.29|348.89|0
1648234840000|2022-03-25 19:00:40|351.92|349.52|352.55|350.15|352.55|350.15|351.92|349.52|0
1648234850000|2022-03-25 19:00:50|352.87|350.47|353.02|350.62|353.02|350.62|352.87|350.47|0
1648234860000|2022-03-25 19:01:00|352.87|350.47|352.71|350.31|353.02|350.62|352.71|350.31|0
1648234870000|2022-03-25 19:01:10|352.87|350.47|353.02|350.62|353.02|350.62|352.87|350.47|0
1648234890000|2022-03-25 19:01:30|353.34|350.94|353.18|350.78|353.34|350.94|353.18|350.78|0
1648234900000|2022-03-25 19:01:40|353.5|351.1|353.97|351.57|353.97|351.57|353.5|351.1|0
1648234910000|2022-03-25 19:01:50|354.06|351.66|356.89|354.49|356.89|354.49|354.06|351.66|0
1648234920000|2022-03-25 19:02:00|356.1|353.7|356.25|353.85|356.41|354.01|356.1|353.7|0
1648234930000|2022-03-25 19:02:10|354.21|351.81|354.69|352.29|354.77|352.37|354.21|351.81|0
1648234940000|2022-03-25 19:02:20|354.85|352.45|355.01|352.61|355.01|352.61|354.69|352.29|0
1648234950000|2022-03-25 19:02:30|355.16|352.76|355.32|352.92|355.32|352.92|355.16|352.76|0
1648234960000|2022-03-25 19:02:40|355.48|353.08|355.48|353.08|355.48|353.08|355.32|352.92|0
1648234970000|2022-03-25 19:02:50|353.29|350.89|353.29|350.89|353.45|351.05|353.29|350.89|0
1648234980000|2022-03-25 19:03:00|353.45|351.05|353.77|351.37|353.77|351.37|353.45|351.05|0
1648234990000|2022-03-25 19:03:10|353.61|351.21|352.97|350.57|353.61|351.21|352.97|350.57|0
1648235000000|2022-03-25 19:03:20|353.06|350.66|352.97|350.57|353.13|350.73|352.97|350.57|0
1648235010000|2022-03-25 19:03:30|353.13|350.73|352.81|350.41|353.22|350.82|352.81|350.41|0
1648235020000|2022-03-25 19:03:40|352.5|350.1|352.5|350.1|352.65|350.25|352.34|349.94|0
1648235030000|2022-03-25 19:03:50|352.97|350.57|353.13|350.73|353.13|350.73|352.97|350.57|0
1648235040000|2022-03-25 19:04:00|353.22|350.82|352.81|350.41|353.22|350.82|352.81|350.41|0
1648235050000|2022-03-25 19:04:10|352.65|350.25|352.65|350.25|352.74|350.34|352.49|350.09|0
1648235060000|2022-03-25 19:04:20|352.34|349.94|352.49|350.09|352.49|350.09|352.34|349.94|0
1648235070000|2022-03-25 19:04:30|352.34|349.94|352.65|350.25|352.65|350.25|352.34|349.94|0
1648235080000|2022-03-25 19:04:40|352.49|350.09|352.02|349.62|352.49|350.09|352.02|349.62|0
1648235090000|2022-03-25 19:04:50|352.18|349.78|352.18|349.78|352.34|349.94|352.02|349.62|0
1648235100000|2022-03-25 19:05:00|351.86|349.46|352.02|349.62|352.02|349.62|351.86|349.46|0
1648235110000|2022-03-25 19:05:10|351.86|349.46|351.78|349.38|351.86|349.46|351.7|349.3|0
1648235120000|2022-03-25 19:05:20|351.7|349.3|351.86|349.46|351.86|349.46|351.54|349.14|0
1648235130000|2022-03-25 19:05:30|352.02|349.62|351.7|349.3|352.02|349.62|351.7|349.3|0
1648235140000|2022-03-25 19:05:40|351.86|349.46|351.62|349.22|351.86|349.46|351.62|349.22|0
1648235150000|2022-03-25 19:05:50|351.54|349.14|351.86|349.46|351.86|349.46|351.54|349.14|0
1648235160000|2022-03-25 19:06:00|351.78|349.38|351.86|349.46|351.86|349.46|351.78|349.38|0
1648235170000|2022-03-25 19:06:10|352.02|349.62|352.18|349.78|352.18|349.78|352.02|349.62|0
1648235180000|2022-03-25 19:06:20|352.02|349.62|352.33|349.93|352.33|349.93|352.02|349.62|0
1648235190000|2022-03-25 19:06:30|352.02|349.62|352.02|349.62|352.02|349.62|351.86|349.46|0
1648235200000|2022-03-25 19:06:40|352.18|349.78|352.33|349.93|352.33|349.93|352.18|349.78|0
1648235210000|2022-03-25 19:06:50|352.1|349.7|352.02|349.62|352.1|349.7|352.02|349.62|0
1648235220000|2022-03-25 19:07:00|352.18|349.78|352.81|350.41|352.81|350.41|352.18|349.78|0
1648235230000|2022-03-25 19:07:10|353.13|350.73|353.61|351.21|353.61|351.21|353.13|350.73|0
1648235240000|2022-03-25 19:07:20|354.57|352.17|354.57|352.17|354.57|352.17|354.25|351.85|0
1648235250000|2022-03-25 19:07:30|354.65|352.25|355.53|353.13|355.69|353.29|354.65|352.25|0
1648235260000|2022-03-25 19:07:40|355.37|352.97|355.05|352.65|355.37|352.97|354.89|352.49|0
1648235270000|2022-03-25 19:07:50|354.73|352.33|354.57|352.17|354.89|352.49|354.57|352.17|0
1648235280000|2022-03-25 19:08:00|354.09|351.69|354.41|352.01|354.41|352.01|354.09|351.69|0
1648235290000|2022-03-25 19:08:10|354.57|352.17|355.05|352.65|355.05|352.65|354.57|352.17|0
1648235300000|2022-03-25 19:08:20|355.21|352.81|354.89|352.49|355.21|352.81|354.89|352.49|0
1648235310000|2022-03-25 19:08:30|355.05|352.65|355.05|352.65|355.05|352.65|354.89|352.49|0
1648235320000|2022-03-25 19:08:40|354.89|352.49|354.41|352.01|354.89|352.49|354.41|352.01|0
1648235330000|2022-03-25 19:08:50|354.09|351.69|354.09|351.69|354.25|351.85|354.09|351.69|0
1648235340000|2022-03-25 19:09:00|354.57|352.17|354.57|352.17|354.57|352.17|354.09|351.69|0
1648235350000|2022-03-25 19:09:10|354.41|352.01|354.57|352.17|354.73|352.33|354.41|352.01|0
1648235360000|2022-03-25 19:09:20|354.73|352.33|354.89|352.49|354.89|352.49|354.73|352.33|0
1648235370000|2022-03-25 19:09:30|355.05|352.65|354.25|351.85|355.05|352.65|354.25|351.85|0
1648235380000|2022-03-25 19:09:40|353.93|351.53|354.41|352.01|354.41|352.01|353.93|351.53|0
1648235390000|2022-03-25 19:09:50|354.73|352.33|354.73|352.33|354.89|352.49|354.73|352.33|0
1648235400000|2022-03-25 19:10:00|354.09|351.69|354.25|351.85|354.25|351.85|354.09|351.69|0
1648235410000|2022-03-25 19:10:10|354.09|351.69|354.25|351.85|354.25|351.85|354.09|351.69|0
1648235420000|2022-03-25 19:10:20|354.41|352.01|354.41|352.01|354.57|352.17|354.41|352.01|0
1648235430000|2022-03-25 19:10:30|354.09|351.69|354.41|352.01|354.41|352.01|353.77|351.37|0
1648235440000|2022-03-25 19:10:40|354.25|351.85|354.41|352.01|354.41|352.01|354.09|351.69|0
1648235450000|2022-03-25 19:10:50|354.89|352.49|354.33|351.93|354.89|352.49|354.33|351.93|0
1648235460000|2022-03-25 19:11:00|353.93|351.53|354.25|351.85|354.25|351.85|353.93|351.53|0
1648235470000|2022-03-25 19:11:10|354.09|351.69|353.45|351.05|354.09|351.69|353.45|351.05|0
1648235480000|2022-03-25 19:11:20|353.29|350.89|353.13|350.73|353.29|350.89|353.13|350.73|0
1648235490000|2022-03-25 19:11:30|352.81|350.41|353.13|350.73|353.13|350.73|352.81|350.41|0
1648235500000|2022-03-25 19:11:40|352.97|350.57|352.81|350.41|352.97|350.57|352.65|350.25|0
1648235510000|2022-03-25 19:11:50|353.13|350.73|352.97|350.57|353.13|350.73|352.81|350.41|0
1648235520000|2022-03-25 19:12:00|352.17|349.77|352.17|349.77|352.17|349.77|352.01|349.61|0
1648235530000|2022-03-25 19:12:10|351.7|349.3|351.85|349.45|351.86|349.46|351.7|349.3|0
1648235540000|2022-03-25 19:12:20|351.54|349.14|351.7|349.3|351.7|349.3|351.54|349.14|0
1648235550000|2022-03-25 19:12:30|351.85|349.45|351.54|349.14|351.85|349.45|351.54|349.14|0
1648235560000|2022-03-25 19:12:40|351.7|349.3|351.85|349.45|351.85|349.45|351.7|349.3|0
1648235570000|2022-03-25 19:12:50|352.01|349.61|352.33|349.93|352.33|349.93|352.01|349.61|0
1648235580000|2022-03-25 19:13:00|352.65|350.25|352.73|350.33|352.81|350.41|352.65|350.25|0
1648235590000|2022-03-25 19:13:10|352.65|350.25|352.49|350.09|352.65|350.25|352.33|349.93|0
1648235600000|2022-03-25 19:13:20|352.33|349.93|352.65|350.25|352.65|350.25|352.33|349.93|0
1648235610000|2022-03-25 19:13:30|352.81|350.41|352.97|350.57|352.97|350.57|352.81|350.41|0
1648235620000|2022-03-25 19:13:40|353.13|350.73|352.89|350.49|353.29|350.89|352.89|350.49|0
1648235630000|2022-03-25 19:13:50|352.81|350.41|352.97|350.57|352.97|350.57|352.81|350.41|0
1648235640000|2022-03-25 19:14:00|352.81|350.41|352.97|350.57|352.97|350.57|352.81|350.41|0
1648235650000|2022-03-25 19:14:10|353.13|350.73|352.81|350.41|353.13|350.73|352.73|350.33|0
1648235660000|2022-03-25 19:14:20|352.65|350.25|352.65|350.25|352.65|350.25|352.49|350.09|0
1648235670000|2022-03-25 19:14:30|352.81|350.41|352.81|350.41|352.81|350.41|352.81|350.41|0
1648235680000|2022-03-25 19:14:40|352.33|349.93|352.33|349.93|352.33|349.93|352.33|349.93|0
1648235690000|2022-03-25 19:14:50|352.25|349.85|351.69|349.29|352.25|349.85|351.69|349.29|0
1648235700000|2022-03-25 19:15:00|351.38|348.98|351.22|348.82|351.38|348.98|351.22|348.82|0
1648235710000|2022-03-25 19:15:10|351.38|348.98|351.38|348.98|351.38|348.98|351.22|348.82|0
1648235720000|2022-03-25 19:15:20|351.22|348.82|351.22|348.82|351.22|348.82|351.06|348.66|0
1648235730000|2022-03-25 19:15:30|351.54|349.14|351.3|348.9|351.54|349.14|351.22|348.82|0
1648235740000|2022-03-25 19:15:40|351.38|348.98|351.54|349.14|351.69|349.29|351.38|348.98|0
1648235750000|2022-03-25 19:15:50|351.22|348.82|351.69|349.29|351.69|349.29|351.22|348.82|0
1648235760000|2022-03-25 19:16:00|351.54|349.14|352.01|349.61|352.01|349.61|351.54|349.14|0
1648235770000|2022-03-25 19:16:10|351.85|349.45|352.01|349.61|352.17|349.77|351.85|349.45|0
1648235780000|2022-03-25 19:16:20|352.17|349.77|352.49|350.09|352.49|350.09|352.17|349.77|0
1648235790000|2022-03-25 19:16:30|352.33|349.93|352.49|350.09|352.49|350.09|352.33|349.93|0
1648235800000|2022-03-25 19:16:40|352.65|350.25|352.57|350.17|352.65|350.25|352.57|350.17|0
1648235810000|2022-03-25 19:16:50|352.65|350.25|353.29|350.89|353.29|350.89|352.65|350.25|0
1648235820000|2022-03-25 19:17:00|353.61|351.21|354.56|352.16|354.56|352.16|353.61|351.21|0
1648235830000|2022-03-25 19:17:10|354.72|352.32|355.04|352.64|355.04|352.64|354.72|352.32|0
1648235840000|2022-03-25 19:17:20|354.72|352.32|354.24|351.84|354.72|352.32|354.24|351.84|0
1648235850000|2022-03-25 19:17:30|354.49|352.09|354.08|351.68|354.49|352.09|354.08|351.68|0
1648235860000|2022-03-25 19:17:40|354.24|351.84|355.04|352.64|355.36|352.96|354.24|351.84|0
1648235870000|2022-03-25 19:17:50|354.4|352|354.33|351.93|354.4|352|354.24|351.84|0
1648235880000|2022-03-25 19:18:00|354.24|351.84|353.76|351.36|354.24|351.84|353.76|351.36|0
1648235890000|2022-03-25 19:18:10|354.08|351.68|354.08|351.68|354.24|351.84|354.08|351.68|0
1648235900000|2022-03-25 19:18:20|353.6|351.2|353.92|351.52|353.92|351.52|353.45|351.05|0
1648235910000|2022-03-25 19:18:30|353.85|351.45|354.08|351.68|354.08|351.68|353.85|351.45|0
1648235920000|2022-03-25 19:18:40|353.76|351.36|353.85|351.45|353.85|351.45|353.76|351.36|0
1648235930000|2022-03-25 19:18:50|353.92|351.52|353.76|351.36|353.92|351.52|353.76|351.36|0
1648235940000|2022-03-25 19:19:00|353.85|351.45|353.45|351.05|353.85|351.45|353.45|351.05|0
1648235950000|2022-03-25 19:19:10|354.08|351.68|354.24|351.84|354.4|352|354.08|351.68|0
1648235960000|2022-03-25 19:19:20|353.92|351.52|354.08|351.68|354.08|351.68|353.76|351.36|0
1648235970000|2022-03-25 19:19:30|354.24|351.84|354.88|352.48|354.88|352.48|354.24|351.84|0
1648235980000|2022-03-25 19:19:40|354.4|352|354.56|352.16|354.56|352.16|354.24|351.84|0
1648235990000|2022-03-25 19:19:50|354.4|352|355.04|352.64|355.04|352.64|354.4|352|0
1648236000000|2022-03-25 19:20:00|354.81|352.41|355.04|352.64|355.04|352.64|354.81|352.41|0
1648236010000|2022-03-25 19:20:10|355.2|352.8|355.12|352.72|355.2|352.8|354.72|352.32|0
1648236020000|2022-03-25 19:20:20|355.04|352.64|355.84|353.44|355.84|353.44|355.04|352.64|0
1648236030000|2022-03-25 19:20:30|355.68|353.28|356.48|354.08|356.48|354.08|355.68|353.28|0
1648236040000|2022-03-25 19:20:40|356.16|353.76|355.52|353.12|356.32|353.92|355.52|353.12|0
1648236050000|2022-03-25 19:20:50|356|353.6|356.16|353.76|356.16|353.76|356|353.6|0
1648236060000|2022-03-25 19:21:00|356.64|354.24|356.48|354.08|356.64|354.24|356.48|354.08|0
1648236070000|2022-03-25 19:21:10|356.32|353.92|356.32|353.92|356.32|353.92|356.16|353.76|0
1648236080000|2022-03-25 19:21:20|356.64|354.24|357.28|354.88|357.28|354.88|356.64|354.24|0
1648236090000|2022-03-25 19:21:30|357.45|355.05|357.28|354.88|357.45|355.05|356.96|354.56|0
1648236100000|2022-03-25 19:21:40|357.61|355.21|357.53|355.13|357.77|355.37|357.53|355.13|0
1648236110000|2022-03-25 19:21:50|357.37|354.97|357.12|354.72|357.37|354.97|357.12|354.72|0
1648236120000|2022-03-25 19:22:00|356.96|354.56|357.44|355.04|357.44|355.04|356.64|354.24|0
1648236130000|2022-03-25 19:22:10|357.69|355.29|357.61|355.21|357.77|355.37|357.61|355.21|0
1648236140000|2022-03-25 19:22:20|357.44|355.04|357.44|355.04|357.44|355.04|357.28|354.88|0
1648236150000|2022-03-25 19:22:30|357.28|354.88|357.28|354.88|357.28|354.88|356.96|354.56|0
1648236160000|2022-03-25 19:22:40|357.44|355.04|357.77|355.37|357.77|355.37|357.44|355.04|0
1648236170000|2022-03-25 19:22:50|357.93|355.53|357.77|355.37|357.93|355.53|357.77|355.37|0
1648236180000|2022-03-25 19:23:00|357.61|355.21|357.61|355.21|357.77|355.37|357.61|355.21|0
1648236190000|2022-03-25 19:23:10|357.77|355.37|358.81|356.41|358.81|356.41|357.77|355.37|0
1648236200000|2022-03-25 19:23:20|358.73|356.33|359.05|356.65|359.05|356.65|358.65|356.25|0
1648236210000|2022-03-25 19:23:30|358.73|356.33|358.89|356.49|358.89|356.49|358.57|356.17|0
1648236220000|2022-03-25 19:23:40|359.05|356.65|358.73|356.33|359.05|356.65|358.57|356.17|0
1648236230000|2022-03-25 19:23:50|358.25|355.85|357.77|355.37|358.25|355.85|357.77|355.37|0
1648236240000|2022-03-25 19:24:00|358.25|355.85|358.25|355.85|358.25|355.85|357.77|355.37|0
1648236250000|2022-03-25 19:24:10|357.93|355.53|357.93|355.53|357.93|355.53|357.77|355.37|0
1648236260000|2022-03-25 19:24:20|357.28|354.88|357.6|355.2|357.6|355.2|357.28|354.88|0
1648236270000|2022-03-25 19:24:30|357.28|354.88|357.44|355.04|357.6|355.2|357.28|354.88|0
1648236280000|2022-03-25 19:24:40|357.28|354.88|357.12|354.72|357.44|355.04|357.12|354.72|0
1648236290000|2022-03-25 19:24:50|357.28|354.88|356.96|354.56|357.28|354.88|356.96|354.56|0
1648236300000|2022-03-25 19:25:00|356.8|354.4|356.48|354.08|356.8|354.4|356.48|354.08|0
1648236310000|2022-03-25 19:25:10|356.64|354.24|356.64|354.24|356.64|354.24|356.32|353.92|0
1648236320000|2022-03-25 19:25:20|356.8|354.4|356.64|354.24|356.96|354.56|356.64|354.24|0
1648236330000|2022-03-25 19:25:30|356.96|354.56|356.8|354.4|356.96|354.56|356.64|354.24|0
1648236340000|2022-03-25 19:25:40|357.12|354.72|356.64|354.24|357.12|354.72|356.64|354.24|0
1648236350000|2022-03-25 19:25:50|356.8|354.4|356.64|354.24|356.88|354.48|356.64|354.24|0
1648236360000|2022-03-25 19:26:00|356.56|354.16|357.44|355.04|357.44|355.04|356.56|354.16|0
1648236370000|2022-03-25 19:26:10|357.6|355.2|357.6|355.2|357.6|355.2|357.53|355.13|0
1648236380000|2022-03-25 19:26:20|357.76|355.36|357.76|355.36|357.85|355.45|357.6|355.2|0
1648236390000|2022-03-25 19:26:30|357.85|355.45|358.09|355.69|358.09|355.69|357.76|355.36|0
1648236400000|2022-03-25 19:26:40|358.25|355.85|358.25|355.85|358.57|356.17|358.25|355.85|0
1648236410000|2022-03-25 19:26:50|358.09|355.69|357.92|355.52|358.09|355.69|357.92|355.52|0
1648236420000|2022-03-25 19:27:00|358.09|355.69|358.89|356.49|359.37|356.97|358.09|355.69|0
1648236430000|2022-03-25 19:27:10|359.13|356.73|358.89|356.49|359.13|356.73|358.57|356.17|0
1648236440000|2022-03-25 19:27:20|358.41|356.01|358.25|355.85|358.41|356.01|358.25|355.85|0
1648236450000|2022-03-25 19:27:30|358.09|355.69|358.17|355.77|358.17|355.77|358.09|355.69|0
1648236460000|2022-03-25 19:27:40|358.41|356.01|358.25|355.85|358.41|356.01|358.25|355.85|0
1648236470000|2022-03-25 19:27:50|358.09|355.69|357.6|355.2|358.09|355.69|357.6|355.2|0
1648236480000|2022-03-25 19:28:00|357.69|355.29|358.09|355.69|358.25|355.85|357.44|355.04|0
1648236490000|2022-03-25 19:28:10|358.25|355.85|359.05|356.65|359.05|356.65|358.25|355.85|0
1648236500000|2022-03-25 19:28:20|359.21|356.81|359.69|357.29|359.69|357.29|359.21|356.81|0
1648236510000|2022-03-25 19:28:30|359.53|357.13|359.53|357.13|359.53|357.13|359.37|356.97|0
1648236520000|2022-03-25 19:28:40|359.69|357.29|359.21|356.81|359.69|357.29|359.21|356.81|0
1648236530000|2022-03-25 19:28:50|359.05|356.65|358.89|356.49|359.21|356.81|358.89|356.49|0
1648236540000|2022-03-25 19:29:00|359.05|356.65|359.53|357.13|359.53|357.13|359.05|356.65|0
1648236550000|2022-03-25 19:29:10|359.69|357.29|360.34|357.94|360.34|357.94|359.69|357.29|0
1648236560000|2022-03-25 19:29:20|360.18|357.78|359.53|357.13|360.18|357.78|359.53|357.13|0
1648236570000|2022-03-25 19:29:30|359.37|356.97|359.37|356.97|359.37|356.97|359.05|356.65|0
1648236580000|2022-03-25 19:29:40|359.53|357.13|360.34|357.94|360.34|357.94|359.53|357.13|0
1648236590000|2022-03-25 19:29:50|360.18|357.78|360.18|357.78|360.18|357.78|359.86|357.46|0
1648236600000|2022-03-25 19:30:00|360.5|358.1|359.21|356.81|360.5|358.1|359.21|356.81|0
1648236610000|2022-03-25 19:30:10|360.1|357.7|359.69|357.29|360.1|357.7|359.69|357.29|0
1648236620000|2022-03-25 19:30:20|359.53|357.13|359.21|356.81|359.53|357.13|359.21|356.81|0
1648236630000|2022-03-25 19:30:30|359.37|356.97|359.21|356.81|359.37|356.97|359.05|356.65|0
1648236640000|2022-03-25 19:30:40|359.05|356.65|358.89|356.49|359.05|356.65|358.89|356.49|0
1648236650000|2022-03-25 19:30:50|358.81|356.41|358.57|356.17|358.89|356.49|358.57|356.17|0
1648236660000|2022-03-25 19:31:00|358.73|356.33|358.41|356.01|358.81|356.41|358.41|356.01|0
1648236670000|2022-03-25 19:31:10|358.57|356.17|359.37|356.97|359.37|356.97|358.57|356.17|0
1648236680000|2022-03-25 19:31:20|359.21|356.81|358.73|356.33|359.21|356.81|358.41|356.01|0
1648236690000|2022-03-25 19:31:30|358.89|356.49|359.37|356.97|359.53|357.13|358.89|356.49|0
1648236700000|2022-03-25 19:31:40|359.29|356.89|359.37|356.97|359.37|356.97|359.21|356.81|0
1648236710000|2022-03-25 19:31:50|359.45|357.05|359.78|357.38|359.78|357.38|359.45|357.05|0
1648236720000|2022-03-25 19:32:00|360.34|357.94|361.07|358.67|361.07|358.67|360.34|357.94|0
1648236730000|2022-03-25 19:32:10|361.63|359.23|360.82|358.42|361.63|359.23|360.66|358.26|0
1648236740000|2022-03-25 19:32:20|360.98|358.58|361.31|358.91|361.47|359.07|360.98|358.58|0
1648236750000|2022-03-25 19:32:30|361.47|359.07|361.47|359.07|361.47|359.07|361.31|358.91|0
1648236760000|2022-03-25 19:32:40|361.55|359.15|361.95|359.55|361.95|359.55|361.55|359.15|0
1648236770000|2022-03-25 19:32:50|361.79|359.39|361.63|359.23|361.95|359.55|361.63|359.23|0
1648236780000|2022-03-25 19:33:00|361.47|359.07|361.79|359.39|362.12|359.72|361.47|359.07|0
1648236790000|2022-03-25 19:33:10|361.47|359.07|360.66|358.26|361.47|359.07|360.66|358.26|0
1648236800000|2022-03-25 19:33:20|360.5|358.1|361.15|358.75|361.15|358.75|360.5|358.1|0
1648236810000|2022-03-25 19:33:30|360.98|358.58|360.5|358.1|360.98|358.58|360.5|358.1|0
1648236820000|2022-03-25 19:33:40|360.66|358.26|360.82|358.42|360.82|358.42|360.5|358.1|0
1648236830000|2022-03-25 19:33:50|360.98|358.58|361.15|358.75|361.15|358.75|360.98|358.58|0
1648236840000|2022-03-25 19:34:00|360.98|358.58|360.5|358.1|361.15|358.75|360.5|358.1|0
1648236850000|2022-03-25 19:34:10|360.82|358.42|360.66|358.26|360.82|358.42|360.5|358.1|0
1648236860000|2022-03-25 19:34:20|360.5|358.1|360.82|358.42|360.82|358.42|360.5|358.1|0
1648236870000|2022-03-25 19:34:30|360.98|358.58|360.66|358.26|360.98|358.58|360.66|358.26|0
1648236880000|2022-03-25 19:34:40|360.34|357.94|359.85|357.45|360.34|357.94|359.85|357.45|0
1648236890000|2022-03-25 19:34:50|360.01|357.61|359.69|357.29|360.01|357.61|359.53|357.13|0
1648236900000|2022-03-25 19:35:00|359.85|357.45|359.69|357.29|360.18|357.78|359.69|357.29|0
1648236910000|2022-03-25 19:35:10|360.01|357.61|360.34|357.94|360.34|357.94|359.85|357.45|0
1648236920000|2022-03-25 19:35:20|360.01|357.61|360.1|357.7|360.34|357.94|360.01|357.61|0
1648236930000|2022-03-25 19:35:30|360.01|357.61|360.5|358.1|360.5|358.1|360.01|357.61|0
1648236940000|2022-03-25 19:35:40|360.34|357.94|359.85|357.45|360.5|358.1|359.85|357.45|0
1648236950000|2022-03-25 19:35:50|360.01|357.61|359.69|357.29|360.01|357.61|359.69|357.29|0
1648236960000|2022-03-25 19:36:00|360.01|357.61|359.05|356.65|360.01|357.61|359.05|356.65|0
1648236970000|2022-03-25 19:36:10|358.97|356.57|358.4|356|358.97|356.57|358.4|356|0
1648236980000|2022-03-25 19:36:20|358.56|356.16|358.08|355.68|358.56|356.16|358.08|355.68|0
1648236990000|2022-03-25 19:36:30|358.24|355.84|357.92|355.52|358.24|355.84|357.92|355.52|0
1648237000000|2022-03-25 19:36:40|358.08|355.68|358.24|355.84|358.56|356.16|358.08|355.68|0
1648237010000|2022-03-25 19:36:50|358.56|356.16|358.4|356|358.56|356.16|358.33|355.93|0
1648237020000|2022-03-25 19:37:00|357.92|355.52|357.92|355.52|358.08|355.68|357.92|355.52|0
1648237030000|2022-03-25 19:37:10|357.6|355.2|357.28|354.88|357.6|355.2|357.12|354.72|0
1648237040000|2022-03-25 19:37:20|357.6|355.2|357.12|354.72|357.6|355.2|357.12|354.72|0
1648237050000|2022-03-25 19:37:30|357.28|354.88|357.44|355.04|357.44|355.04|357.28|354.88|0
1648237060000|2022-03-25 19:37:40|358.56|356.16|358.89|356.49|358.89|356.49|358.56|356.16|0
1648237070000|2022-03-25 19:37:50|358.72|356.32|358.4|356|358.72|356.32|358.4|356|0
1648237080000|2022-03-25 19:38:00|358.89|356.49|357.76|355.36|358.89|356.49|357.76|355.36|0
1648237090000|2022-03-25 19:38:10|357.44|355.04|357.44|355.04|357.44|355.04|357.44|355.04|0
1648237100000|2022-03-25 19:38:20|357.28|354.88|356.96|354.56|357.28|354.88|356.96|354.56|0
1648237110000|2022-03-25 19:38:30|356.64|354.24|357.76|355.36|357.76|355.36|356.64|354.24|0
1648237120000|2022-03-25 19:38:40|357.6|355.2|357.92|355.52|357.92|355.52|357.6|355.2|0
1648237130000|2022-03-25 19:38:50|358.24|355.84|358.4|356|358.72|356.32|358.24|355.84|0
1648237140000|2022-03-25 19:39:00|358.24|355.84|358.4|356|358.56|356.16|358.24|355.84|0
1648237150000|2022-03-25 19:39:10|358.72|356.32|358.4|356|358.72|356.32|358.4|356|0
1648237160000|2022-03-25 19:39:20|358.72|356.32|358.24|355.84|358.72|356.32|358.24|355.84|0
1648237170000|2022-03-25 19:39:30|358.56|356.16|358.24|355.84|358.56|356.16|358.24|355.84|0
1648237180000|2022-03-25 19:39:40|358.4|356|359.37|356.97|359.37|356.97|358.4|356|0
1648237190000|2022-03-25 19:39:50|359.05|356.65|359.21|356.81|359.21|356.81|359.05|356.65|0
1648237200000|2022-03-25 19:40:00|358.72|356.32|358.24|355.84|358.88|356.48|358.24|355.84|0
1648237210000|2022-03-25 19:40:10|358.32|355.92|358.08|355.68|358.32|355.92|358.08|355.68|0
1648237220000|2022-03-25 19:40:20|358.24|355.84|358.24|355.84|358.72|356.32|358.24|355.84|0
1648237230000|2022-03-25 19:40:30|358.4|356|358.08|355.68|358.4|356|358.08|355.68|0
1648237240000|2022-03-25 19:40:40|357.6|355.2|357.2|354.8|357.76|355.36|357.2|354.8|0
1648237250000|2022-03-25 19:40:50|357.28|354.88|356.8|354.4|357.28|354.88|356.64|354.24|0
1648237260000|2022-03-25 19:41:00|357.12|354.72|356.8|354.4|357.12|354.72|356.8|354.4|0
1648237270000|2022-03-25 19:41:10|356.63|354.23|356.72|354.32|356.8|354.4|356.63|354.23|0
1648237280000|2022-03-25 19:41:20|356.8|354.4|356.15|353.75|356.8|354.4|356.15|353.75|0
1648237290000|2022-03-25 19:41:30|355.99|353.59|355.99|353.59|356.15|353.75|355.99|353.59|0
1648237300000|2022-03-25 19:41:40|355.83|353.43|355.99|353.59|356.15|353.75|355.83|353.43|0
1648237310000|2022-03-25 19:41:50|355.67|353.27|355.35|352.95|355.67|353.27|355.35|352.95|0
1648237320000|2022-03-25 19:42:00|354.87|352.47|354.55|352.15|354.87|352.47|354.55|352.15|0
1648237330000|2022-03-25 19:42:10|354.87|352.47|355.03|352.63|355.19|352.79|354.87|352.47|0
1648237340000|2022-03-25 19:42:20|354.87|352.47|355.44|353.04|355.6|353.2|354.87|352.47|0
1648237350000|2022-03-25 19:42:30|354.87|352.47|354.39|351.99|354.87|352.47|354.39|351.99|0
1648237360000|2022-03-25 19:42:40|354.07|351.67|354.55|352.15|354.71|352.31|354.07|351.67|0
1648237370000|2022-03-25 19:42:50|354.39|351.99|354.23|351.83|354.39|351.99|354.07|351.67|0
1648237380000|2022-03-25 19:43:00|354.32|351.92|353.91|351.51|354.32|351.92|353.59|351.19|0
1648237390000|2022-03-25 19:43:10|353.44|351.04|353.91|351.51|354.07|351.67|353.44|351.04|0
1648237400000|2022-03-25 19:43:20|353.28|350.88|353.59|351.19|353.59|351.19|353.28|350.88|0
1648237410000|2022-03-25 19:43:30|353.75|351.35|353.75|351.35|353.75|351.35|353.59|351.19|0
1648237420000|2022-03-25 19:43:40|353.91|351.51|353.91|351.51|353.91|351.51|353.91|351.51|0
1648237430000|2022-03-25 19:43:50|354.23|351.83|354.23|351.83|354.23|351.83|354.07|351.67|0
1648237440000|2022-03-25 19:44:00|354.71|352.31|354.23|351.83|354.71|352.31|354.23|351.83|0
1648237450000|2022-03-25 19:44:10|354.55|352.15|354.71|352.31|354.71|352.31|354.55|352.15|0
1648237460000|2022-03-25 19:44:20|354.55|352.15|355.03|352.63|355.19|352.79|354.55|352.15|0
1648237470000|2022-03-25 19:44:30|355.19|352.79|355.35|352.95|355.35|352.95|355.19|352.79|0
1648237480000|2022-03-25 19:44:40|355.67|353.27|355.83|353.43|355.99|353.59|355.67|353.27|0
1648237490000|2022-03-25 19:44:50|355.99|353.59|355.83|353.43|355.99|353.59|355.83|353.43|0
1648237500000|2022-03-25 19:45:00|355.35|352.95|355.35|352.95|355.35|352.95|355.03|352.63|0
1648237510000|2022-03-25 19:45:10|355.03|352.63|354.23|351.83|355.03|352.63|354.23|351.83|0
1648237520000|2022-03-25 19:45:20|354.07|351.67|354.07|351.67|354.07|351.67|353.59|351.19|0
1648237530000|2022-03-25 19:45:30|353.91|351.51|353.91|351.51|353.91|351.51|353.91|351.51|0
1648237540000|2022-03-25 19:45:40|354.07|351.67|353.59|351.19|354.07|351.67|353.43|351.03|0
1648237550000|2022-03-25 19:45:50|353.75|351.35|353.59|351.19|353.75|351.35|353.43|351.03|0
1648237560000|2022-03-25 19:46:00|353.52|351.12|353.91|351.51|353.91|351.51|353.52|351.12|0
1648237570000|2022-03-25 19:46:10|354.07|351.67|353.91|351.51|354.07|351.67|353.91|351.51|0
1648237580000|2022-03-25 19:46:20|353.12|350.72|353.12|350.72|353.12|350.72|353.12|350.72|0
1648237590000|2022-03-25 19:46:30|352.96|350.56|353.27|350.87|353.27|350.87|352.8|350.4|0
1648237600000|2022-03-25 19:46:40|353.43|351.03|353.27|350.87|353.43|351.03|353.27|350.87|0
1648237610000|2022-03-25 19:46:50|353.12|350.72|352.16|349.76|353.12|350.72|352.16|349.76|0
1648237620000|2022-03-25 19:47:00|352|349.6|353.27|350.87|353.27|350.87|352|349.6|0
1648237630000|2022-03-25 19:47:10|353.11|350.71|352.8|350.4|353.11|350.71|352.8|350.4|0
1648237640000|2022-03-25 19:47:20|352.48|350.08|352.8|350.4|352.8|350.4|352.48|350.08|0
1648237650000|2022-03-25 19:47:30|352.64|350.24|352.96|350.56|352.96|350.56|352.64|350.24|0
1648237660000|2022-03-25 19:47:40|353.27|350.87|353.27|350.87|353.43|351.03|352.96|350.56|0
1648237670000|2022-03-25 19:47:50|352.96|350.56|352.96|350.56|352.96|350.56|352.8|350.4|0
1648237680000|2022-03-25 19:48:00|353.11|350.71|351.92|349.52|353.11|350.71|351.92|349.52|0
1648237690000|2022-03-25 19:48:10|351.52|349.12|351.68|349.28|351.84|349.44|351.52|349.12|0
1648237700000|2022-03-25 19:48:20|351.52|349.12|352.16|349.76|352.16|349.76|351.52|349.12|0
1648237710000|2022-03-25 19:48:30|352.32|349.92|351.84|349.44|352.32|349.92|351.84|349.44|0
1648237720000|2022-03-25 19:48:40|351.68|349.28|351.52|349.12|351.68|349.28|351.52|349.12|0
1648237730000|2022-03-25 19:48:50|351.36|348.96|351.52|349.12|351.6|349.2|351.36|348.96|0
1648237740000|2022-03-25 19:49:00|351.36|348.96|351.29|348.89|351.52|349.12|351.2|348.8|0
1648237750000|2022-03-25 19:49:10|351.52|349.12|350.89|348.49|351.52|349.12|350.89|348.49|0
1648237760000|2022-03-25 19:49:20|351.36|348.96|351.68|349.28|351.84|349.44|351.36|348.96|0
1648237770000|2022-03-25 19:49:30|351.52|349.12|351.36|348.96|351.52|349.12|351.2|348.8|0
1648237780000|2022-03-25 19:49:40|351.05|348.65|351.05|348.65|351.05|348.65|350.89|348.49|0
1648237790000|2022-03-25 19:49:50|350.89|348.49|350.73|348.33|350.89|348.49|350.73|348.33|0
1648237800000|2022-03-25 19:50:00|351.68|349.28|350.41|348.01|351.68|349.28|350.41|348.01|0
1648237810000|2022-03-25 19:50:10|350.57|348.17|351.36|348.96|351.36|348.96|350.57|348.17|0
1648237820000|2022-03-25 19:50:20|350.89|348.49|350.25|347.85|350.89|348.49|350.25|347.85|0
1648237830000|2022-03-25 19:50:30|350.41|348.01|350.41|348.01|350.57|348.17|350.41|348.01|0
1648237840000|2022-03-25 19:50:40|350.97|348.57|351.36|348.96|351.36|348.96|350.97|348.57|0
1648237850000|2022-03-25 19:50:50|350.89|348.49|350.25|347.85|350.89|348.49|350.25|347.85|0
1648237860000|2022-03-25 19:51:00|350.09|347.69|349.46|347.06|350.09|347.69|349.46|347.06|0
1648237870000|2022-03-25 19:51:10|348.98|346.58|349.46|347.06|349.46|347.06|348.98|346.58|0
1648237880000|2022-03-25 19:51:20|348.98|346.58|349.14|346.74|349.46|347.06|348.98|346.58|0
1648237890000|2022-03-25 19:51:30|349.62|347.22|350.09|347.69|350.09|347.69|349.62|347.22|0
1648237900000|2022-03-25 19:51:40|350.41|348.01|350.57|348.17|350.57|348.17|350.25|347.85|0
1648237910000|2022-03-25 19:51:50|350.73|348.33|350.25|347.85|350.73|348.33|350.25|347.85|0
1648237920000|2022-03-25 19:52:00|350.09|347.69|349.62|347.22|350.09|347.69|349.62|347.22|0
1648237930000|2022-03-25 19:52:10|349.46|347.06|349.3|346.9|349.46|347.06|348.98|346.58|0
1648237940000|2022-03-25 19:52:20|349.14|346.74|349.3|346.9|349.46|347.06|349.14|346.74|0
1648237950000|2022-03-25 19:52:30|348.98|346.58|348.98|346.58|348.98|346.58|348.98|346.58|0
1648237960000|2022-03-25 19:52:40|349.62|347.22|348.98|346.58|349.62|347.22|348.98|346.58|0
1648237970000|2022-03-25 19:52:50|348.82|346.42|348.51|346.11|348.82|346.42|348.51|346.11|0
1648237980000|2022-03-25 19:53:00|348.19|345.79|348.51|346.11|348.51|346.11|348.19|345.79|0
1648237990000|2022-03-25 19:53:10|348.19|345.79|348.35|345.95|348.35|345.95|348.19|345.79|0
1648238000000|2022-03-25 19:53:20|348.51|346.11|347.88|345.48|348.51|346.11|347.88|345.48|0
1648238010000|2022-03-25 19:53:30|347.72|345.32|348.35|345.95|348.35|345.95|347.72|345.32|0
1648238020000|2022-03-25 19:53:40|348.19|345.79|348.67|346.27|348.82|346.42|348.19|345.79|0
1648238030000|2022-03-25 19:53:50|348.98|346.58|348.82|346.42|348.98|346.58|348.67|346.27|0
1648238040000|2022-03-25 19:54:00|348.67|346.27|348.35|345.95|348.67|346.27|348.35|345.95|0
1648238050000|2022-03-25 19:54:10|348.51|346.11|348.67|346.27|348.67|346.27|348.51|346.11|0
1648238060000|2022-03-25 19:54:20|348.51|346.11|348.67|346.27|348.67|346.27|348.35|345.95|0
1648238070000|2022-03-25 19:54:30|348.98|346.58|349.46|347.06|349.46|347.06|348.98|346.58|0
1648238080000|2022-03-25 19:54:40|348.98|346.58|347.72|345.32|348.98|346.58|347.72|345.32|0
1648238090000|2022-03-25 19:54:50|348.35|345.95|347.87|345.47|348.35|345.95|347.87|345.47|0
1648238100000|2022-03-25 19:55:00|347.72|345.32|347.56|345.16|347.72|345.32|347.56|345.16|0
1648238110000|2022-03-25 19:55:10|347.72|345.32|347.4|345|347.87|345.47|347.4|345|0
1648238120000|2022-03-25 19:55:20|347.72|345.32|348.03|345.63|348.03|345.63|347.72|345.32|0
1648238130000|2022-03-25 19:55:30|347.72|345.32|347.72|345.32|347.72|345.32|347.56|345.16|0
1648238140000|2022-03-25 19:55:40|347.56|345.16|347.4|345|347.56|345.16|347.24|344.84|0
1648238150000|2022-03-25 19:55:50|347.24|344.84|347.87|345.47|347.87|345.47|347.24|344.84|0
1648238160000|2022-03-25 19:56:00|347.4|345|347.09|344.69|347.4|345|347.09|344.69|0
1648238170000|2022-03-25 19:56:10|347.24|344.84|347.87|345.47|347.87|345.47|347.24|344.84|0
1648238180000|2022-03-25 19:56:20|347.72|345.32|347.24|344.84|347.72|345.32|347.08|344.68|0
1648238190000|2022-03-25 19:56:30|347.72|345.32|347.4|345|347.72|345.32|347.24|344.84|0
1648238200000|2022-03-25 19:56:40|347.08|344.68|347.24|344.84|347.56|345.16|347.08|344.68|0
1648238210000|2022-03-25 19:56:50|347.08|344.68|346.93|344.53|347.08|344.68|346.93|344.53|0
1648238220000|2022-03-25 19:57:00|346.77|344.37|346.61|344.21|346.77|344.37|346.45|344.05|0
1648238230000|2022-03-25 19:57:10|346.14|343.74|346.3|343.9|346.3|343.9|346.14|343.74|0
1648238240000|2022-03-25 19:57:20|346.45|344.05|346.45|344.05|346.45|344.05|346.45|344.05|0
1648238250000|2022-03-25 19:57:30|345.98|343.58|346.45|344.05|346.45|344.05|345.82|343.42|0
1648238260000|2022-03-25 19:57:40|346.77|344.37|346.45|344.05|346.77|344.37|346.45|344.05|0
1648238270000|2022-03-25 19:57:50|346.14|343.74|346.77|344.37|346.77|344.37|346.14|343.74|0
1648238280000|2022-03-25 19:58:00|346.93|344.53|346.93|344.53|346.93|344.53|346.61|344.21|0
1648238290000|2022-03-25 19:58:10|346.77|344.37|346.3|343.9|346.77|344.37|346.3|343.9|0
1648238300000|2022-03-25 19:58:20|346.14|343.74|346.3|343.9|346.45|344.05|346.14|343.74|0
1648238310000|2022-03-25 19:58:30|346.14|343.74|346.3|343.9|346.3|343.9|346.14|343.74|0
1648238320000|2022-03-25 19:58:40|346.14|343.74|346.14|343.74|346.3|343.9|346.14|343.74|0
1648238330000|2022-03-25 19:58:50|345.98|343.58|345.98|343.58|346.14|343.74|345.98|343.58|0
1648238340000|2022-03-25 19:59:00|345.82|343.42|345.04|342.64|345.82|343.42|345.04|342.64|0
1648238350000|2022-03-25 19:59:10|344.88|342.48|344.72|342.32|344.88|342.48|344.57|342.17|0
1648238360000|2022-03-25 19:59:20|344.41|342.01|343.78|341.38|344.57|342.17|343.78|341.38|0
1648238370000|2022-03-25 19:59:30|343.62|341.22|343.31|340.91|343.62|341.22|343.31|340.91|0
1648238380000|2022-03-25 19:59:40|343.15|340.75|342.84|340.44|343.15|340.75|342.84|340.44|0
1648238390000|2022-03-25 19:59:50|343.15|340.75|344.09|341.69|344.09|341.69|342.53|340.13|0
1648238400000|2022-03-25 20:00:00|343.15|340.75|343.94|341.54|343.94|341.54|343.15|340.75|0
1648238410000|2022-03-25 20:00:10|344.56|342.16|344.41|342.01|344.56|342.16|343.94|341.54|0
1648238420000|2022-03-25 20:00:20|344.88|342.48|345.51|343.11|345.51|343.11|344.88|342.48|0
1648238430000|2022-03-25 20:00:30|345.67|343.27|345.67|343.27|345.67|343.27|345.67|343.27|0
1648238440000|2022-03-25 20:00:40|345.35|342.95|345.19|342.79|345.35|342.95|345.19|342.79|0
1648238460000|2022-03-25 20:01:00|345.35|342.95|345.35|342.95|345.35|342.95|345.35|342.95|0
1648238470000|2022-03-25 20:01:10|345.51|343.11|345.51|343.11|345.51|343.11|345.35|342.95|0
1648238480000|2022-03-25 20:01:20|345.35|342.95|345.66|343.26|345.66|343.26|345.35|342.95|0
1648238490000|2022-03-25 20:01:30|345.51|343.11|345.66|343.26|345.66|343.26|345.35|342.95|0
1648238500000|2022-03-25 20:01:40|345.82|343.42|345.82|343.42|345.82|343.42|345.82|343.42|0
1648238510000|2022-03-25 20:01:50|345.51|343.11|345.51|343.11|345.66|343.26|345.51|343.11|0
1648238520000|2022-03-25 20:02:00|345.82|343.42|345.82|343.42|345.82|343.42|345.82|343.42|0
1648238530000|2022-03-25 20:02:10|345.66|343.26|345.66|343.26|345.66|343.26|345.51|343.11|0
1648238550000|2022-03-25 20:02:30|345.51|343.11|345.51|343.11|345.66|343.26|345.51|343.11|0
1648238560000|2022-03-25 20:02:40|345.19|342.79|345.19|342.79|345.19|342.79|345.19|342.79|0
1648238570000|2022-03-25 20:02:50|345.04|342.64|345.35|342.95|345.51|343.11|345.04|342.64|0
1648238580000|2022-03-25 20:03:00|345.19|342.79|345.19|342.79|345.19|342.79|345.19|342.79|0
1648238590000|2022-03-25 20:03:10|345.04|342.64|345.03|342.63|345.04|342.64|345.03|342.63|0
1648238600000|2022-03-25 20:03:20|344.88|342.48|344.41|342.01|344.88|342.48|344.41|342.01|0
1648238610000|2022-03-25 20:03:30|344.25|341.85|344.25|341.85|344.25|341.85|344.25|341.85|0
1648238620000|2022-03-25 20:03:40|344.09|341.69|344.09|341.69|344.09|341.69|344.09|341.69|0
1648238640000|2022-03-25 20:04:00|344.25|341.85|344.25|341.85|344.41|342.01|344.25|341.85|0
1648238650000|2022-03-25 20:04:10|344.09|341.69|344.09|341.69|344.09|341.69|344.09|341.69|0
1648238670000|2022-03-25 20:04:30|343.94|341.54|343.78|341.38|343.94|341.54|343.78|341.38|0
1648238680000|2022-03-25 20:04:40|343.94|341.54|343.94|341.54|343.94|341.54|343.94|341.54|0
1648238690000|2022-03-25 20:04:50|343.78|341.38|343.78|341.38|343.78|341.38|343.78|341.38|0
1648238700000|2022-03-25 20:05:00|343.94|341.54|343.93|341.53|343.94|341.54|343.93|341.53|0
1648238710000|2022-03-25 20:05:10|343.7|341.3|343.93|341.53|343.93|341.53|343.7|341.3|0
1648238720000|2022-03-25 20:05:20|343.78|341.38|343.93|341.53|343.93|341.53|343.78|341.38|0
1648238730000|2022-03-25 20:05:30|343.86|341.46|343.78|341.38|343.86|341.46|343.78|341.38|0
1648238740000|2022-03-25 20:05:40|343.62|341.22|343.62|341.22|343.62|341.22|343.62|341.22|0
1648238750000|2022-03-25 20:05:50|343.46|341.06|343.46|341.06|343.46|341.06|343.46|341.06|0
1648238780000|2022-03-25 20:06:20|343.62|341.22|343.62|341.22|343.62|341.22|343.62|341.22|0
1648238790000|2022-03-25 20:06:30|343.93|341.53|344.25|341.85|344.25|341.85|343.93|341.53|0
1648238800000|2022-03-25 20:06:40|344.09|341.69|344.09|341.69|344.25|341.85|344.09|341.69|0
1648238810000|2022-03-25 20:06:50|344.25|341.85|344.25|341.85|344.25|341.85|344.25|341.85|0
1648238860000|2022-03-25 20:07:40|344.4|342|344.4|342|344.4|342|344.4|342|0
1648238900000|2022-03-25 20:08:20|344.56|342.16|344.56|342.16|344.56|342.16|344.56|342.16|0
1648238920000|2022-03-25 20:08:40|344.72|342.32|344.72|342.32|344.72|342.32|344.72|342.32|0
1648238930000|2022-03-25 20:08:50|344.56|342.16|344.56|342.16|344.56|342.16|344.56|342.16|0
1648238960000|2022-03-25 20:09:20|344.4|342|344.56|342.16|344.56|342.16|344.4|342|0
1648238970000|2022-03-25 20:09:30|344.72|342.32|344.72|342.32|344.72|342.32|344.72|342.32|0
1648238980000|2022-03-25 20:09:40|344.56|342.16|344.72|342.32|344.72|342.32|344.56|342.16|0
1648239000000|2022-03-25 20:10:00|344.56|342.16|344.56|342.16|344.56|342.16|344.56|342.16|0
1648239010000|2022-03-25 20:10:10|344.4|342|344.4|342|344.4|342|344.4|342|0
1648239020000|2022-03-25 20:10:20|344.56|342.16|344.56|342.16|344.56|342.16|344.56|342.16|0
1648239030000|2022-03-25 20:10:30|344.72|342.32|344.72|342.32|344.72|342.32|344.72|342.32|0
1648239040000|2022-03-25 20:10:40|344.56|342.16|344.56|342.16|344.56|342.16|344.56|342.16|0
1648239050000|2022-03-25 20:10:50|344.4|342|344.56|342.16|344.56|342.16|344.4|342|0
1648239070000|2022-03-25 20:11:10|344.72|342.32|344.72|342.32|344.72|342.32|344.72|342.32|0
1648239080000|2022-03-25 20:11:20|344.56|342.16|344.56|342.16|344.56|342.16|344.56|342.16|0
1648239090000|2022-03-25 20:11:30|344.4|342|344.4|342|344.4|342|344.4|342|0
1648239110000|2022-03-25 20:11:50|344.56|342.16|344.56|342.16|344.56|342.16|344.56|342.16|0
1648239120000|2022-03-25 20:12:00|344.4|342|344.56|342.16|344.56|342.16|344.4|342|0
1648239130000|2022-03-25 20:12:10|344.4|342|344.4|342|344.4|342|344.4|342|0
1648239150000|2022-03-25 20:12:30|344.25|341.85|344.25|341.85|344.25|341.85|344.25|341.85|0
1648239160000|2022-03-25 20:12:40|344.4|342|344.25|341.85|344.4|342|344.25|341.85|0
1648239170000|2022-03-25 20:12:50|344.09|341.69|344.09|341.69|344.09|341.69|344.09|341.69|0
1648239190000|2022-03-25 20:13:10|344.25|341.85|344.25|341.85|344.25|341.85|344.25|341.85|0
1648239200000|2022-03-25 20:13:20|344.09|341.69|344.25|341.85|344.25|341.85|344.09|341.69|0
1648239220000|2022-03-25 20:13:40|344.09|341.69|344.09|341.69|344.09|341.69|344.09|341.69|0
1648239230000|2022-03-25 20:13:50|343.93|341.53|344.09|341.69|344.09|341.69|343.93|341.53|0
1648239240000|2022-03-25 20:14:00|343.93|341.53|343.93|341.53|343.93|341.53|343.93|341.53|0
1648239250000|2022-03-25 20:14:10|343.77|341.37|343.93|341.53|343.93|341.53|343.77|341.37|0
1648239260000|2022-03-25 20:14:20|344.09|341.69|344.09|341.69|344.09|341.69|344.09|341.69|0
1648239280000|2022-03-25 20:14:40|343.93|341.53|344.09|341.69|344.09|341.69|343.93|341.53|0
1648239290000|2022-03-25 20:14:50|343.93|341.53|343.93|341.53|343.93|341.53|343.93|341.53|0
1648239310000|2022-03-25 20:15:10|344.13|341.33|344.29|341.49|344.29|341.49|344.13|341.33|0
1648239320000|2022-03-25 20:15:20|344.21|341.41|344.13|341.33|344.21|341.41|344.13|341.33|0
1648239340000|2022-03-25 20:15:40|343.97|341.17|343.97|341.17|343.97|341.17|343.97|341.17|0
1648239350000|2022-03-25 20:15:50|344.06|341.26|343.97|341.17|344.06|341.26|343.97|341.17|0
1648239360000|2022-03-25 20:16:00|344.13|341.33|344.13|341.33|344.13|341.33|344.13|341.33|0
1648239370000|2022-03-25 20:16:10|343.97|341.17|343.97|341.17|343.97|341.17|343.97|341.17|0
1648239390000|2022-03-25 20:16:30|344.06|341.26|343.97|341.17|344.13|341.33|343.97|341.17|0
1648239400000|2022-03-25 20:16:40|344.05|341.25|344.05|341.25|344.05|341.25|344.05|341.25|0
1648239410000|2022-03-25 20:16:50|344.13|341.33|344.13|341.33|344.13|341.33|343.97|341.17|0
1648239430000|2022-03-25 20:17:10|344.29|341.49|344.13|341.33|344.29|341.49|344.13|341.33|0
1648239450000|2022-03-25 20:17:30|344.29|341.49|344.29|341.49|344.29|341.49|344.29|341.49|0
1648239480000|2022-03-25 20:18:00|344.21|341.41|344.21|341.41|344.21|341.41|344.21|341.41|0
1648239490000|2022-03-25 20:18:10|344.29|341.49|344.13|341.33|344.29|341.49|344.13|341.33|0
1648239500000|2022-03-25 20:18:20|344.21|341.41|344.21|341.41|344.21|341.41|344.21|341.41|0
1648239510000|2022-03-25 20:18:30|344.13|341.33|344.21|341.41|344.21|341.41|344.13|341.33|0
1648239520000|2022-03-25 20:18:40|344.13|341.33|344.29|341.49|344.29|341.49|344.13|341.33|0
1648239530000|2022-03-25 20:18:50|344.21|341.41|344.29|341.49|344.29|341.49|344.21|341.41|0
1648239540000|2022-03-25 20:19:00|344.13|341.33|344.13|341.33|344.13|341.33|344.13|341.33|0
1648239550000|2022-03-25 20:19:10|344.21|341.41|344.13|341.33|344.21|341.41|344.13|341.33|0
1648239590000|2022-03-25 20:19:50|343.97|341.17|343.97|341.17|343.97|341.17|343.97|341.17|0
1648239600000|2022-03-25 20:20:00|344.05|341.25|343.97|341.17|344.05|341.25|343.97|341.17|0
1648239640000|2022-03-25 20:20:40|343.81|341.01|343.81|341.01|343.81|341.01|343.81|341.01|0
1648239650000|2022-03-25 20:20:50|343.97|341.17|343.97|341.17|343.97|341.17|343.97|341.17|0
1648239660000|2022-03-25 20:21:00|343.9|341.1|343.97|341.17|343.97|341.17|343.81|341.01|0
1648239670000|2022-03-25 20:21:10|343.81|341.01|343.81|341.01|343.81|341.01|343.81|341.01|0
1648239690000|2022-03-25 20:21:30|343.97|341.17|343.97|341.17|343.97|341.17|343.97|341.17|0
1648239710000|2022-03-25 20:21:50|343.81|341.01|343.97|341.17|343.97|341.17|343.81|341.01|0
1648239730000|2022-03-25 20:22:10|343.9|341.1|343.9|341.1|343.97|341.17|343.9|341.1|0
1648239740000|2022-03-25 20:22:20|343.97|341.17|343.81|341.01|343.97|341.17|343.81|341.01|0
1648239750000|2022-03-25 20:22:30|343.97|341.17|343.97|341.17|343.97|341.17|343.97|341.17|0
1648239760000|2022-03-25 20:22:40|344.13|341.33|344.13|341.33|344.13|341.33|344.13|341.33|0
1648239800000|2022-03-25 20:23:20|343.97|341.17|343.97|341.17|343.97|341.17|343.97|341.17|0
1648239820000|2022-03-25 20:23:40|344.13|341.33|344.13|341.33|344.13|341.33|344.13|341.33|0
1648239840000|2022-03-25 20:24:00|344.05|341.25|344.13|341.33|344.13|341.33|344.05|341.25|0
1648239890000|2022-03-25 20:24:50|344.28|341.48|344.28|341.48|344.28|341.48|344.28|341.48|0
1648239900000|2022-03-25 20:25:00|344.21|341.41|344.21|341.41|344.21|341.41|344.13|341.33|0
1648239910000|2022-03-25 20:25:10|344.28|341.48|344.13|341.33|344.28|341.48|344.13|341.33|0
1648239950000|2022-03-25 20:25:50|344.05|341.25|344.05|341.25|344.05|341.25|344.05|341.25|0
1648239960000|2022-03-25 20:26:00|343.97|341.17|343.97|341.17|343.97|341.17|343.97|341.17|0
1648240040000|2022-03-25 20:27:20|344.13|341.33|344.13|341.33|344.13|341.33|344.13|341.33|0
1648240100000|2022-03-25 20:28:20|344.28|341.48|344.28|341.48|344.28|341.48|344.28|341.48|0
1648240130000|2022-03-25 20:28:50|344.13|341.33|344.13|341.33|344.13|341.33|344.13|341.33|0
1648240150000|2022-03-25 20:29:10|344.28|341.48|344.28|341.48|344.28|341.48|344.28|341.48|0
1648240160000|2022-03-25 20:29:20|344.13|341.33|344.28|341.48|344.28|341.48|344.13|341.33|0
1648240170000|2022-03-25 20:29:30|344.13|341.33|344.13|341.33|344.13|341.33|344.13|341.33|0
1648240180000|2022-03-25 20:29:40|344.21|341.41|344.12|341.32|344.21|341.41|344.12|341.32|0
1648240200000|2022-03-25 20:30:00|344.28|341.48|344.28|341.48|344.28|341.48|344.28|341.48|0
1648240300000|2022-03-25 20:31:40|344.21|341.41|344.28|341.48|344.28|341.48|344.21|341.41|0
1648240310000|2022-03-25 20:31:50|344.21|341.41|344.12|341.32|344.21|341.41|344.12|341.32|0
1648240350000|2022-03-25 20:32:30|344.05|341.25|344.12|341.32|344.12|341.32|344.05|341.25|0
1648240360000|2022-03-25 20:32:40|344.05|341.25|344.05|341.25|344.12|341.32|344.05|341.25|0
1648240370000|2022-03-25 20:32:50|344.12|341.32|343.97|341.17|344.12|341.32|343.97|341.17|0
1648240380000|2022-03-25 20:33:00|344.12|341.32|344.05|341.25|344.12|341.32|344.05|341.25|0
1648240390000|2022-03-25 20:33:10|344.12|341.32|344.05|341.25|344.12|341.32|344.05|341.25|0
1648240400000|2022-03-25 20:33:20|343.97|341.17|343.97|341.17|343.97|341.17|343.97|341.17|0
1648240420000|2022-03-25 20:33:40|344.05|341.25|344.12|341.32|344.12|341.32|344.05|341.25|0
1648240430000|2022-03-25 20:33:50|344.28|341.48|344.28|341.48|344.28|341.48|344.28|341.48|0
1648240440000|2022-03-25 20:34:00|344.44|341.64|344.44|341.64|344.44|341.64|344.44|341.64|0
1648240450000|2022-03-25 20:34:10|344.28|341.48|344.12|341.32|344.28|341.48|344.12|341.32|0
1648240460000|2022-03-25 20:34:20|344.05|341.25|344.12|341.32|344.12|341.32|344.05|341.25|0
1648240490000|2022-03-25 20:34:50|344.28|341.48|344.28|341.48|344.28|341.48|344.28|341.48|0
1648240500000|2022-03-25 20:35:00|344.12|341.32|344.12|341.32|344.12|341.32|344.12|341.32|0
1648240540000|2022-03-25 20:35:40|343.97|341.17|344.05|341.25|344.05|341.25|343.97|341.17|0
1648240550000|2022-03-25 20:35:50|343.97|341.17|344.12|341.32|344.12|341.32|343.97|341.17|0
1648240570000|2022-03-25 20:36:10|344.28|341.48|344.28|341.48|344.28|341.48|344.28|341.48|0
1648240580000|2022-03-25 20:36:20|344.2|341.4|344.28|341.48|344.28|341.48|344.2|341.4|0
1648240600000|2022-03-25 20:36:40|344.2|341.4|344.2|341.4|344.2|341.4|344.2|341.4|0
1648240610000|2022-03-25 20:36:50|344.12|341.32|344.2|341.4|344.2|341.4|344.12|341.32|0
1648240620000|2022-03-25 20:37:00|344.28|341.48|344.2|341.4|344.28|341.48|344.2|341.4|0
1648240630000|2022-03-25 20:37:10|344.12|341.32|344.12|341.32|344.12|341.32|344.12|341.32|0
1648240650000|2022-03-25 20:37:30|344.28|341.48|344.28|341.48|344.28|341.48|344.28|341.48|0
1648240790000|2022-03-25 20:39:50|344.12|341.32|344.12|341.32|344.12|341.32|344.12|341.32|0
1648240820000|2022-03-25 20:40:20|344.05|341.25|344.05|341.25|344.05|341.25|344.05|341.25|0
1648240830000|2022-03-25 20:40:30|344.12|341.32|344.05|341.25|344.12|341.32|344.05|341.25|0
1648240840000|2022-03-25 20:40:40|344.12|341.32|344.12|341.32|344.12|341.32|344.12|341.32|0
1648240850000|2022-03-25 20:40:50|344.05|341.25|343.96|341.16|344.05|341.25|343.96|341.16|0
1648240890000|2022-03-25 20:41:30|344.12|341.32|343.96|341.16|344.12|341.32|343.96|341.16|0
1648240900000|2022-03-25 20:41:40|344.04|341.24|343.96|341.16|344.04|341.24|343.96|341.16|0
1648240910000|2022-03-25 20:41:50|343.81|341.01|343.96|341.16|343.96|341.16|343.81|341.01|0
1648240930000|2022-03-25 20:42:10|343.89|341.09|343.96|341.16|343.96|341.16|343.81|341.01|0
1648240940000|2022-03-25 20:42:20|343.81|341.01|343.81|341.01|343.81|341.01|343.81|341.01|0
1648240980000|2022-03-25 20:43:00|343.96|341.16|343.96|341.16|343.96|341.16|343.96|341.16|0
1648241010000|2022-03-25 20:43:30|343.89|341.09|343.89|341.09|343.96|341.16|343.89|341.09|0
1648241020000|2022-03-25 20:43:40|343.81|341.01|343.81|341.01|343.81|341.01|343.81|341.01|0
1648241100000|2022-03-25 20:45:00|343.96|341.16|343.81|341.01|343.96|341.16|343.81|341.01|0
1648241110000|2022-03-25 20:45:10|343.8|341|343.8|341|343.8|341|343.8|341|0
1648241120000|2022-03-25 20:45:20|343.96|341.16|343.96|341.16|343.96|341.16|343.96|341.16|0
1648241130000|2022-03-25 20:45:30|343.8|341|343.8|341|343.8|341|343.8|341|0
1648241210000|2022-03-25 20:46:50|343.65|340.85|343.65|340.85|343.65|340.85|343.65|340.85|0
1648241240000|2022-03-25 20:47:20|343.73|340.93|343.8|341|343.8|341|343.65|340.85|0
1648241250000|2022-03-25 20:47:30|343.65|340.85|343.65|340.85|343.65|340.85|343.65|340.85|0
1648241350000|2022-03-25 20:49:10|343.8|341|343.8|341|343.8|341|343.8|341|0
1648241360000|2022-03-25 20:49:20|343.73|340.93|343.73|340.93|343.73|340.93|343.73|340.93|0
1648241370000|2022-03-25 20:49:30|343.65|340.85|343.8|341|343.8|341|343.65|340.85|0
1648241550000|2022-03-25 20:52:30|343.73|340.93|343.73|340.93|343.73|340.93|343.73|340.93|0
1648241560000|2022-03-25 20:52:40|343.8|341|343.65|340.85|343.8|341|343.65|340.85|0
1648241590000|2022-03-25 20:53:10|343.64|340.84|343.73|340.93|343.73|340.93|343.64|340.84|0
1648241600000|2022-03-25 20:53:20|343.64|340.84|343.64|340.84|343.64|340.84|343.64|340.84|0
1648241670000|2022-03-25 20:54:30|343.8|341|343.8|341|343.8|341|343.8|341|0
1648241680000|2022-03-25 20:54:40|343.64|340.84|343.64|340.84|343.64|340.84|343.64|340.84|0
1648241800000|2022-03-25 20:56:40|343.8|341|343.8|341|343.8|341|343.8|341|0
1648241990000|2022-03-25 20:59:50|343.88|341.08|343.72|340.92|343.88|341.08|343.72|340.92|0
1648451100000|2022-03-28 07:05:00|352.65|349.85|352.61|350.21|352.65|350.21|352.37|349.85|0
1648451110000|2022-03-28 07:05:10|352.53|350.13|351.74|349.34|352.53|350.13|351.74|349.34|0
1648451120000|2022-03-28 07:05:20|351.58|349.18|351.9|349.5|351.9|349.5|351.51|349.11|0
1648451130000|2022-03-28 07:05:30|351.82|349.42|351.98|349.58|351.98|349.58|351.82|349.42|0
1648451140000|2022-03-28 07:05:40|352.06|349.66|352.06|349.66|352.06|349.66|351.98|349.58|0
1648451150000|2022-03-28 07:05:50|351.82|349.42|352.06|349.66|352.06|349.66|351.82|349.42|0
1648451160000|2022-03-28 07:06:00|352.21|349.81|352.06|349.66|352.21|349.81|352.06|349.66|0
1648451170000|2022-03-28 07:06:10|351.9|349.5|351.42|349.02|351.9|349.5|351.42|349.02|0
1648451180000|2022-03-28 07:06:20|351.11|348.71|351.11|348.71|351.11|348.71|351.11|348.71|0
1648451190000|2022-03-28 07:06:30|351.27|348.87|351.11|348.71|351.42|349.02|351.11|348.71|0
1648451200000|2022-03-28 07:06:40|350.95|348.55|350.79|348.39|351.11|348.71|350.63|348.23|0
1648451210000|2022-03-28 07:06:50|350.95|348.55|351.27|348.87|351.27|348.87|350.95|348.55|0
1648451220000|2022-03-28 07:07:00|351.11|348.71|351.51|349.11|351.51|349.11|351.11|348.71|0
1648451230000|2022-03-28 07:07:10|351.27|348.87|350.95|348.55|351.27|348.87|350.79|348.39|0
1648451240000|2022-03-28 07:07:20|350.79|348.39|350.63|348.23|350.87|348.47|350.63|348.23|0
1648451250000|2022-03-28 07:07:30|350.79|348.39|350.32|347.92|350.79|348.39|350.32|347.92|0
1648451260000|2022-03-28 07:07:40|350.24|347.84|350.32|347.92|350.32|347.92|350.16|347.76|0
1648451270000|2022-03-28 07:07:50|350.48|348.08|350.48|348.08|350.48|348.08|350.32|347.92|0
1648451280000|2022-03-28 07:08:00|350.32|347.92|350.24|347.84|350.32|347.92|349.85|347.45|0
1648451290000|2022-03-28 07:08:10|350.48|348.08|350|347.6|350.48|348.08|350|347.6|0
1648451300000|2022-03-28 07:08:20|350.16|347.76|350.32|347.92|350.32|347.92|350.16|347.76|0
1648451310000|2022-03-28 07:08:30|350.24|347.84|350.16|347.76|350.24|347.84|350.16|347.76|0
1648451320000|2022-03-28 07:08:40|350.32|347.92|350.32|347.92|350.32|347.92|350.32|347.92|0
1648451330000|2022-03-28 07:08:50|350.48|348.08|350.63|348.23|350.63|348.23|350.48|348.08|0
1648451340000|2022-03-28 07:09:00|350.56|348.16|350.48|348.08|350.56|348.16|350.32|347.92|0
1648451350000|2022-03-28 07:09:10|350.63|348.23|350.79|348.39|350.79|348.39|350.63|348.23|0
1648451360000|2022-03-28 07:09:20|350.87|348.47|350.79|348.39|350.87|348.47|350.79|348.39|0
1648451370000|2022-03-28 07:09:30|350.95|348.55|351.03|348.63|351.42|349.02|350.95|348.55|0
1648451380000|2022-03-28 07:09:40|351.26|348.86|351.03|348.63|351.26|348.86|350.95|348.55|0
1648451390000|2022-03-28 07:09:50|350.95|348.55|351.19|348.79|351.26|348.86|350.95|348.55|0
1648451400000|2022-03-28 07:10:00|351.26|348.86|351.58|349.18|351.58|349.18|351.11|348.71|0
1648451410000|2022-03-28 07:10:10|351.74|349.34|352.21|349.81|352.21|349.81|351.74|349.34|0
1648451420000|2022-03-28 07:10:20|352.37|349.97|352.37|349.97|352.37|349.97|352.37|349.97|0
1648451430000|2022-03-28 07:10:30|352.53|350.13|352.21|349.81|352.53|350.13|352.21|349.81|0
1648451440000|2022-03-28 07:10:40|352.05|349.65|351.9|349.5|352.21|349.81|351.9|349.5|0
1648451450000|2022-03-28 07:10:50|352.05|349.65|352.37|349.97|352.37|349.97|352.05|349.65|0
1648451460000|2022-03-28 07:11:00|352.53|350.13|352.61|350.21|352.61|350.21|352.37|349.97|0
1648451470000|2022-03-28 07:11:10|352.69|350.29|352.69|350.29|352.69|350.29|352.69|350.29|0
1648451480000|2022-03-28 07:11:20|352.53|350.13|352.77|350.37|352.77|350.37|352.53|350.13|0
1648451490000|2022-03-28 07:11:30|353.16|350.76|352.84|350.44|353.16|350.76|352.84|350.44|0
1648451500000|2022-03-28 07:11:40|353|350.6|352.84|350.44|353|350.6|352.84|350.44|0
1648451510000|2022-03-28 07:11:50|353.08|350.68|352.84|350.44|353.08|350.68|352.84|350.44|0
1648451520000|2022-03-28 07:12:00|352.93|350.53|353|350.6|353.08|350.68|352.93|350.53|0
1648451530000|2022-03-28 07:12:10|353.16|350.76|353|350.6|353.16|350.76|353|350.6|0
1648451540000|2022-03-28 07:12:20|353.16|350.76|353.48|351.08|353.48|351.08|353.16|350.76|0
1648451550000|2022-03-28 07:12:30|353.64|351.24|353.72|351.32|353.95|351.55|353.64|351.24|0
1648451560000|2022-03-28 07:12:40|353.56|351.16|353.32|350.92|353.56|351.16|353.24|350.84|0
1648451570000|2022-03-28 07:12:50|353.24|350.84|353.16|350.76|353.32|350.92|353.16|350.76|0
1648451580000|2022-03-28 07:13:00|353.32|350.92|353.16|350.76|353.32|350.92|353.16|350.76|0
1648451590000|2022-03-28 07:13:10|353.32|350.92|352.45|350.05|353.32|350.92|352.45|350.05|0
1648451600000|2022-03-28 07:13:20|352.84|350.44|352.69|350.29|353.08|350.68|352.69|350.29|0
1648451610000|2022-03-28 07:13:30|352.61|350.21|352.69|350.29|352.69|350.29|352.61|350.21|0
1648451620000|2022-03-28 07:13:40|352.53|350.13|352.93|350.53|353|350.6|352.53|350.13|0
1648451630000|2022-03-28 07:13:50|353.08|350.68|353.32|350.92|353.64|351.24|353.08|350.68|0
1648451640000|2022-03-28 07:14:00|353.16|350.76|352.84|350.44|353.16|350.76|352.69|350.29|0
1648451650000|2022-03-28 07:14:10|353|350.6|352.68|350.28|353|350.6|352.68|350.28|0
1648451660000|2022-03-28 07:14:20|352.53|350.13|352.21|349.81|352.53|350.13|352.21|349.81|0
1648451670000|2022-03-28 07:14:30|352.68|350.28|352.68|350.28|352.77|350.37|352.68|350.28|0
1648451680000|2022-03-28 07:14:40|352.84|350.44|353|350.6|353|350.6|352.84|350.44|0
1648451690000|2022-03-28 07:14:50|352.93|350.53|352.68|350.28|352.93|350.53|352.68|350.28|0
1648451700000|2022-03-28 07:15:00|352.61|350.21|352.77|350.37|352.77|350.37|352.53|350.13|0
1648451710000|2022-03-28 07:15:10|352.68|350.28|352.61|350.21|352.68|350.28|352.13|349.73|0
1648451720000|2022-03-28 07:15:20|352.53|350.13|352.37|349.97|352.53|350.13|352.37|349.97|0
1648451730000|2022-03-28 07:15:30|352.21|349.81|352.29|349.89|352.29|349.89|352.21|349.81|0
1648451740000|2022-03-28 07:15:40|352.45|350.05|352.37|349.97|352.45|350.05|352.37|349.97|0
1648451750000|2022-03-28 07:15:50|352.61|350.21|352.68|350.28|352.84|350.44|352.61|350.21|0
1648451760000|2022-03-28 07:16:00|352.84|350.44|352.84|350.44|352.84|350.44|352.84|350.44|0
1648451770000|2022-03-28 07:16:10|352.68|350.28|352.68|350.28|352.68|350.28|352.53|350.13|0
1648451780000|2022-03-28 07:16:20|352.61|350.21|352.45|350.05|352.61|350.21|352.45|350.05|0
1648451790000|2022-03-28 07:16:30|352.21|349.81|352.05|349.65|352.29|349.89|352.05|349.65|0
1648451800000|2022-03-28 07:16:40|352.21|349.81|352.29|349.89|352.45|350.05|352.13|349.73|0
1648451810000|2022-03-28 07:16:50|352.13|349.73|351.89|349.49|352.13|349.73|351.89|349.49|0
1648451820000|2022-03-28 07:17:00|351.74|349.34|351.89|349.49|351.89|349.49|351.73|349.33|0
1648451830000|2022-03-28 07:17:10|352.29|349.89|351.89|349.49|352.29|349.89|351.89|349.49|0
1648451840000|2022-03-28 07:17:20|351.98|349.58|352.13|349.73|352.29|349.89|351.98|349.58|0
1648451850000|2022-03-28 07:17:30|352.45|350.05|352.53|350.13|352.53|350.13|352.45|350.05|0
1648451860000|2022-03-28 07:17:40|352.84|350.44|352.84|350.44|352.84|350.44|352.77|350.37|0
1648451870000|2022-03-28 07:17:50|352.68|350.28|352.77|350.37|352.84|350.44|352.68|350.28|0
1648451880000|2022-03-28 07:18:00|352.92|350.52|352.92|350.52|353|350.6|352.77|350.37|0
1648451890000|2022-03-28 07:18:10|353|350.6|352.68|350.28|353|350.6|352.68|350.28|0
1648451900000|2022-03-28 07:18:20|352.77|350.37|352.68|350.28|352.77|350.37|352.53|350.13|0
1648451910000|2022-03-28 07:18:30|352.77|350.37|353|350.6|353|350.6|352.77|350.37|0
1648451920000|2022-03-28 07:18:40|352.92|350.52|352.92|350.52|353|350.6|352.92|350.52|0
1648451930000|2022-03-28 07:18:50|352.84|350.44|352.68|350.28|352.92|350.52|352.68|350.28|0
1648451940000|2022-03-28 07:19:00|352.77|350.37|352.68|350.28|352.77|350.37|352.68|350.28|0
1648451950000|2022-03-28 07:19:10|352.77|350.37|353.08|350.68|353.08|350.68|352.77|350.37|0
1648451960000|2022-03-28 07:19:20|353.16|350.76|353.08|350.68|353.16|350.76|353|350.6|0
1648451970000|2022-03-28 07:19:30|353.24|350.84|353.56|351.16|353.56|351.16|353.16|350.76|0
1648451980000|2022-03-28 07:19:40|353.63|351.23|353.63|351.23|353.63|351.23|353.63|351.23|0
1648451990000|2022-03-28 07:19:50|353.47|351.07|353.4|351|353.47|351.07|353.32|350.92|0
1648452000000|2022-03-28 07:20:00|353.63|351.23|353.63|351.23|353.72|351.32|353.47|351.07|0
1648452010000|2022-03-28 07:20:10|353.79|351.39|353.56|351.16|353.79|351.39|353.56|351.16|0
1648452020000|2022-03-28 07:20:20|353.79|351.39|353.72|351.32|353.79|351.39|353.63|351.23|0
1648452030000|2022-03-28 07:20:30|354.27|351.87|354.11|351.71|354.27|351.87|354.11|351.71|0
1648452040000|2022-03-28 07:20:40|354.27|351.87|354.03|351.63|354.27|351.87|353.95|351.55|0
1648452050000|2022-03-28 07:20:50|353.95|351.55|353.95|351.55|353.95|351.55|353.87|351.47|0
1648452060000|2022-03-28 07:21:00|353.87|351.47|353.79|351.39|353.87|351.47|353.79|351.39|0
1648452070000|2022-03-28 07:21:10|353.63|351.23|353.79|351.39|353.79|351.39|353.63|351.23|0
1648452080000|2022-03-28 07:21:20|353.63|351.23|353.79|351.39|353.79|351.39|353.63|351.23|0
1648452090000|2022-03-28 07:21:30|353.95|351.55|353.95|351.55|354.11|351.71|353.95|351.55|0
1648452100000|2022-03-28 07:21:40|354.03|351.63|353.95|351.55|354.03|351.63|353.95|351.55|0
1648452110000|2022-03-28 07:21:50|353.79|351.39|353.71|351.31|353.87|351.47|353.71|351.31|0
1648452120000|2022-03-28 07:22:00|353.63|351.23|354.03|351.63|354.03|351.63|353.63|351.23|0
1648452130000|2022-03-28 07:22:10|353.79|351.39|353.63|351.23|353.79|351.39|353.63|351.23|0
1648452140000|2022-03-28 07:22:20|353.32|350.92|353.47|351.07|353.63|351.23|353.32|350.92|0
1648452150000|2022-03-28 07:22:30|353.63|351.23|353.31|350.91|353.63|351.23|353.31|350.91|0
1648452160000|2022-03-28 07:22:40|353.24|350.84|353.16|350.76|353.31|350.91|353.16|350.76|0
1648452170000|2022-03-28 07:22:50|353.31|350.91|353.63|351.23|353.63|351.23|353.31|350.91|0
1648452180000|2022-03-28 07:23:00|353.4|351|353.16|350.76|353.4|351|353|350.6|0
1648452190000|2022-03-28 07:23:10|353.31|350.91|353.47|351.07|353.47|351.07|353.31|350.91|0
1648452200000|2022-03-28 07:23:20|353.31|350.91|353.56|351.16|353.56|351.16|353.31|350.91|0
1648452210000|2022-03-28 07:23:30|353.47|351.07|353.16|350.76|353.47|351.07|353.16|350.76|0
1648452220000|2022-03-28 07:23:40|353|350.6|352.84|350.44|353.16|350.76|352.84|350.44|0
1648452230000|2022-03-28 07:23:50|352.68|350.28|352.84|350.44|352.84|350.44|352.68|350.28|0
1648452240000|2022-03-28 07:24:00|352.68|350.28|352.05|349.65|352.76|350.36|352.05|349.65|0
1648452250000|2022-03-28 07:24:10|352.21|349.81|352.36|349.96|352.36|349.96|352.21|349.81|0
1648452260000|2022-03-28 07:24:20|352.45|350.05|352.21|349.81|352.45|350.05|352.21|349.81|0
1648452270000|2022-03-28 07:24:30|352.36|349.96|352.36|349.96|352.36|349.96|352.36|349.96|0
1648452280000|2022-03-28 07:24:40|352.68|350.28|353|350.6|353|350.6|352.68|350.28|0
1648452290000|2022-03-28 07:24:50|353.08|350.68|352.84|350.44|353.08|350.68|352.84|350.44|0
1648452300000|2022-03-28 07:25:00|352.68|350.28|351.89|349.49|352.68|350.28|351.89|349.49|0
1648452310000|2022-03-28 07:25:10|351.5|349.1|351.26|348.86|351.5|349.1|351.18|348.78|0
1648452320000|2022-03-28 07:25:20|351.5|349.1|352.05|349.65|352.05|349.65|351.5|349.1|0
1648452330000|2022-03-28 07:25:30|352.36|349.96|352.05|349.65|352.52|350.12|352.05|349.65|0
1648452340000|2022-03-28 07:25:40|352.21|349.81|351.81|349.41|352.21|349.81|351.81|349.41|0
1648452350000|2022-03-28 07:25:50|351.73|349.33|351.89|349.49|351.89|349.49|351.73|349.33|0
1648452360000|2022-03-28 07:26:00|351.73|349.33|352.05|349.65|352.05|349.65|351.73|349.33|0
1648452370000|2022-03-28 07:26:10|351.73|349.33|351.73|349.33|351.73|349.33|351.73|349.33|0
1648452380000|2022-03-28 07:26:20|351.89|349.49|351.42|349.02|351.89|349.49|351.42|349.02|0
1648452390000|2022-03-28 07:26:30|351.26|348.86|351.26|348.86|351.42|349.02|351.26|348.86|0
1648452400000|2022-03-28 07:26:40|351.5|349.1|351.34|348.94|351.5|349.1|351.34|348.94|0
1648452410000|2022-03-28 07:26:50|351.26|348.86|351.41|349.01|351.41|349.01|351.18|348.78|0
1648452420000|2022-03-28 07:27:00|351.5|349.1|351.89|349.49|351.89|349.49|351.5|349.1|0
1648452430000|2022-03-28 07:27:10|352.05|349.65|352.2|349.8|352.21|349.81|352.05|349.65|0
1648452440000|2022-03-28 07:27:20|352.05|349.65|351.57|349.17|352.05|349.65|351.57|349.17|0
1648452450000|2022-03-28 07:27:30|351.81|349.41|351.57|349.17|351.81|349.41|351.57|349.17|0
1648452460000|2022-03-28 07:27:40|351.73|349.33|351.89|349.49|351.89|349.49|351.73|349.33|0
1648452470000|2022-03-28 07:27:50|351.73|349.33|351.73|349.33|351.73|349.33|351.65|349.25|0
1648452480000|2022-03-28 07:28:00|351.65|349.25|350.94|348.54|351.65|349.25|350.94|348.54|0
1648452490000|2022-03-28 07:28:10|351.1|348.7|350.87|348.47|351.1|348.7|350.87|348.47|0
1648452500000|2022-03-28 07:28:20|350.78|348.38|350.47|348.07|350.78|348.38|350.47|348.07|0
1648452510000|2022-03-28 07:28:30|350.71|348.31|350.86|348.46|350.94|348.54|350.71|348.31|0
1648452520000|2022-03-28 07:28:40|351.1|348.7|351.1|348.7|351.1|348.7|351.1|348.7|0
1648452530000|2022-03-28 07:28:50|350.94|348.54|350.94|348.54|350.94|348.54|350.94|348.54|0
1648452540000|2022-03-28 07:29:00|350.86|348.46|350.31|347.91|350.86|348.46|350.31|347.91|0
1648452550000|2022-03-28 07:29:10|349.36|346.96|349.52|347.12|349.52|347.12|349.36|346.96|0
1648452560000|2022-03-28 07:29:20|349.6|347.2|349.68|347.28|349.84|347.44|349.6|347.2|0
1648452570000|2022-03-28 07:29:30|349.84|347.44|349.92|347.52|349.92|347.52|349.76|347.36|0
1648452580000|2022-03-28 07:29:40|349.68|347.28|349.84|347.44|349.84|347.44|349.68|347.28|0
1648452590000|2022-03-28 07:29:50|349.68|347.28|349.99|347.59|349.99|347.59|349.68|347.28|0
1648452600000|2022-03-28 07:30:00|349.92|347.52|349.68|347.28|349.92|347.52|349.68|347.28|0
1648452610000|2022-03-28 07:30:10|349.52|347.12|349.36|346.96|349.52|347.12|349.05|346.65|0
1648452620000|2022-03-28 07:30:20|349.13|346.73|349.29|346.89|349.29|346.89|349.13|346.73|0
1648452630000|2022-03-28 07:30:30|349.21|346.81|349.05|346.65|349.21|346.81|348.97|346.57|0
1648452640000|2022-03-28 07:30:40|349.21|346.81|349.45|347.05|349.45|347.05|349.21|346.81|0
1648452650000|2022-03-28 07:30:50|349.13|346.73|349.05|346.65|349.21|346.81|349.05|346.65|0
1648452660000|2022-03-28 07:31:00|349.21|346.81|349.36|346.96|349.36|346.96|349.21|346.81|0
1648452670000|2022-03-28 07:31:10|349.76|347.36|349.68|347.28|349.76|347.36|349.68|347.28|0
1648452680000|2022-03-28 07:31:20|349.84|347.44|349.36|346.96|349.84|347.44|349.36|346.96|0
1648452690000|2022-03-28 07:31:30|349.21|346.81|349.21|346.81|349.21|346.81|349.05|346.65|0
1648452700000|2022-03-28 07:31:40|349.29|346.89|349.45|347.05|349.52|347.12|349.29|346.89|0
1648452710000|2022-03-28 07:31:50|349.36|346.96|349.45|347.05|349.52|347.12|349.36|346.96|0
1648452720000|2022-03-28 07:32:00|349.21|346.81|349.21|346.81|349.36|346.96|349.21|346.81|0
1648452730000|2022-03-28 07:32:10|349.05|346.65|349.05|346.65|349.05|346.65|349.05|346.65|0
1648452740000|2022-03-28 07:32:20|348.97|346.57|348.97|346.57|348.97|346.57|348.97|346.57|0
1648452750000|2022-03-28 07:32:30|349.05|346.65|348.89|346.49|349.05|346.65|348.89|346.49|0
1648452760000|2022-03-28 07:32:40|348.73|346.33|348.26|345.86|348.73|346.33|348.11|345.71|0
1648452770000|2022-03-28 07:32:50|348.42|346.02|348.42|346.02|348.5|346.1|348.34|345.94|0
1648452780000|2022-03-28 07:33:00|348.58|346.18|348.42|346.02|348.58|346.18|348.42|346.02|0
1648452790000|2022-03-28 07:33:10|348.58|346.18|348.73|346.33|348.73|346.33|348.58|346.18|0
1648452800000|2022-03-28 07:33:20|348.89|346.49|348.73|346.33|348.89|346.49|348.73|346.33|0
1648452810000|2022-03-28 07:33:30|348.66|346.26|348.42|346.02|348.66|346.26|348.26|345.86|0
1648452830000|2022-03-28 07:33:50|348.34|345.94|348.89|346.49|348.89|346.49|348.34|345.94|0
1648452840000|2022-03-28 07:34:00|349.05|346.65|349.05|346.65|349.13|346.73|349.05|346.65|0
1648452850000|2022-03-28 07:34:10|349.21|346.81|349.21|346.81|349.36|346.96|349.21|346.81|0
1648452860000|2022-03-28 07:34:20|349.05|346.65|349.05|346.65|349.05|346.65|349.05|346.65|0
1648452870000|2022-03-28 07:34:30|348.42|346.02|348.66|346.26|348.66|346.26|348.34|345.94|0
1648452880000|2022-03-28 07:34:40|348.58|346.18|348.58|346.18|348.58|346.18|348.5|346.1|0
1648452890000|2022-03-28 07:34:50|348.42|346.02|348.26|345.86|348.42|346.02|348.26|345.86|0
1648452900000|2022-03-28 07:35:00|348.34|345.94|348.26|345.86|348.34|345.94|348.19|345.79|0
1648452910000|2022-03-28 07:35:10|348.1|345.7|348.1|345.7|348.1|345.7|348.1|345.7|0
1648452920000|2022-03-28 07:35:20|348.19|345.79|348.26|345.86|348.42|346.02|348.19|345.79|0
1648452930000|2022-03-28 07:35:30|348.42|346.02|348.42|346.02|348.58|346.18|348.42|346.02|0
1648452940000|2022-03-28 07:35:40|348.58|346.18|348.26|345.86|348.58|346.18|348.26|345.86|0
1648452950000|2022-03-28 07:35:50|348.42|346.02|348.42|346.02|348.5|346.1|348.42|346.02|0
1648452960000|2022-03-28 07:36:00|348.5|346.1|348.73|346.33|348.73|346.33|348.5|346.1|0
1648452970000|2022-03-28 07:36:10|348.97|346.57|349.36|346.96|349.36|346.96|348.97|346.57|0
1648452980000|2022-03-28 07:36:20|349.2|346.8|349.36|346.96|349.36|346.96|349.2|346.8|0
1648452990000|2022-03-28 07:36:30|349.2|346.8|349.36|346.96|349.36|346.96|349.2|346.8|0
1648453010000|2022-03-28 07:36:50|349.13|346.73|349.13|346.73|349.2|346.8|349.13|346.73|0
1648453020000|2022-03-28 07:37:00|349.2|346.8|349.52|347.12|349.52|347.12|349.2|346.8|0
1648453030000|2022-03-28 07:37:10|349.6|347.2|349.68|347.28|349.68|347.28|349.6|347.2|0
1648453040000|2022-03-28 07:37:20|349.83|347.43|349.83|347.43|349.83|347.43|349.68|347.28|0
1648453050000|2022-03-28 07:37:30|349.92|347.52|349.83|347.43|349.99|347.59|349.83|347.43|0
1648453060000|2022-03-28 07:37:40|349.92|347.52|349.83|347.43|349.92|347.52|349.83|347.43|0
1648453070000|2022-03-28 07:37:50|349.92|347.52|349.92|347.52|349.92|347.52|349.83|347.43|0
1648453080000|2022-03-28 07:38:00|349.83|347.43|349.68|347.28|349.92|347.52|349.6|347.2|0
1648453090000|2022-03-28 07:38:10|349.52|347.12|349.68|347.28|349.68|347.28|349.52|347.12|0
1648453100000|2022-03-28 07:38:20|349.6|347.2|349.83|347.43|349.92|347.52|349.6|347.2|0
1648453110000|2022-03-28 07:38:30|349.99|347.59|350.07|347.67|350.07|347.67|349.99|347.59|0
1648453120000|2022-03-28 07:38:40|350.15|347.75|350.31|347.91|350.31|347.91|350.15|347.75|0
1648453130000|2022-03-28 07:38:50|350.15|347.75|350.15|347.75|350.31|347.91|350.15|347.75|0
1648453140000|2022-03-28 07:39:00|350.31|347.91|350.15|347.75|350.31|347.91|350.15|347.75|0
1648453150000|2022-03-28 07:39:10|350.31|347.91|350.31|347.91|350.46|348.06|350.31|347.91|0
1648453160000|2022-03-28 07:39:20|350.23|347.83|350.46|348.06|350.46|348.06|350.23|347.83|0
1648453170000|2022-03-28 07:39:30|350.39|347.99|350.54|348.14|350.54|348.14|350.39|347.99|0
1648453180000|2022-03-28 07:39:40|350.39|347.99|350.39|347.99|350.46|348.06|350.39|347.99|0
1648453190000|2022-03-28 07:39:50|350.54|348.14|350.54|348.14|350.54|348.14|350.54|348.14|0
1648453200000|2022-03-28 07:40:00|350.62|348.22|350.78|348.38|350.78|348.38|350.62|348.22|0
1648453210000|2022-03-28 07:40:10|351.02|348.62|351.02|348.62|351.09|348.69|350.94|348.54|0
1648453220000|2022-03-28 07:40:20|351.09|348.69|351.02|348.62|351.09|348.69|350.94|348.54|0
1648453230000|2022-03-28 07:40:30|350.94|348.54|351.02|348.62|351.02|348.62|350.78|348.38|0
1648453240000|2022-03-28 07:40:40|350.94|348.54|351.09|348.69|351.09|348.69|350.94|348.54|0
1648453250000|2022-03-28 07:40:50|351.18|348.78|351.49|349.09|351.49|349.09|351.09|348.69|0
1648453260000|2022-03-28 07:41:00|351.57|349.17|351.73|349.33|351.73|349.33|351.57|349.17|0
1648453270000|2022-03-28 07:41:10|351.65|349.25|351.18|348.78|351.65|349.25|351.18|348.78|0
1648453280000|2022-03-28 07:41:20|351.02|348.62|351.02|348.62|351.09|348.69|350.94|348.54|0
1648453290000|2022-03-28 07:41:30|351.09|348.69|351.33|348.93|351.33|348.93|351.09|348.69|0
1648453300000|2022-03-28 07:41:40|351.25|348.85|351.41|349.01|351.41|349.01|351.25|348.85|0
1648453310000|2022-03-28 07:41:50|351.49|349.09|351.49|349.09|351.49|349.09|351.49|349.09|0
1648453320000|2022-03-28 07:42:00|351.41|349.01|350.94|348.54|351.41|349.01|350.94|348.54|0
1648453330000|2022-03-28 07:42:10|350.86|348.46|350.78|348.38|350.86|348.46|350.78|348.38|0
1648453350000|2022-03-28 07:42:30|350.7|348.3|350.78|348.38|350.78|348.38|350.62|348.22|0
1648453360000|2022-03-28 07:42:40|350.7|348.3|350.62|348.22|350.7|348.3|350.62|348.22|0
1648453370000|2022-03-28 07:42:50|350.54|348.14|350.3|347.9|350.54|348.14|350.3|347.9|0
1648453380000|2022-03-28 07:43:00|350.15|347.75|350.15|347.75|350.3|347.9|350.15|347.75|0
1648453390000|2022-03-28 07:43:10|350.3|347.9|350.46|348.06|350.46|348.06|350.15|347.75|0
1648453400000|2022-03-28 07:43:20|350.78|348.38|350.7|348.3|350.86|348.46|350.7|348.3|0
1648453410000|2022-03-28 07:43:30|350.62|348.22|350.7|348.3|350.7|348.3|350.62|348.22|0
1648453420000|2022-03-28 07:43:40|350.54|348.14|350.62|348.22|350.62|348.22|350.54|348.14|0
1648453430000|2022-03-28 07:43:50|350.54|348.14|350.78|348.38|350.78|348.38|350.54|348.14|0
1648453440000|2022-03-28 07:44:00|350.7|348.3|350.39|347.99|350.7|348.3|350.39|347.99|0
1648453450000|2022-03-28 07:44:10|350.46|348.06|350.46|348.06|350.46|348.06|350.46|348.06|0
1648453460000|2022-03-28 07:44:20|350.54|348.14|350.62|348.22|350.62|348.22|350.46|348.06|0
1648453470000|2022-03-28 07:44:30|350.7|348.3|350.78|348.38|350.78|348.38|350.7|348.3|0
1648453480000|2022-03-28 07:44:40|350.86|348.46|350.86|348.46|350.86|348.46|350.86|348.46|0
1648453490000|2022-03-28 07:44:50|350.78|348.38|350.7|348.3|350.86|348.46|350.7|348.3|0
1648453500000|2022-03-28 07:45:00|350.54|348.14|350.46|348.06|350.54|348.14|350.46|348.06|0
1648453510000|2022-03-28 07:45:10|350.39|347.99|350.46|348.06|350.46|348.06|350.39|347.99|0
1648453520000|2022-03-28 07:45:20|350.54|348.14|350.7|348.3|350.78|348.38|350.54|348.14|0
1648453530000|2022-03-28 07:45:30|350.62|348.22|350.93|348.53|350.93|348.53|350.62|348.22|0
1648453540000|2022-03-28 07:45:40|350.86|348.46|350.93|348.53|350.93|348.53|350.86|348.46|0
1648453550000|2022-03-28 07:45:50|350.78|348.38|350.93|348.53|350.93|348.53|350.78|348.38|0
1648453560000|2022-03-28 07:46:00|351.09|348.69|351.25|348.85|351.25|348.85|351.09|348.69|0
1648453570000|2022-03-28 07:46:10|351.33|348.93|351.25|348.85|351.33|348.93|351.25|348.85|0
1648453580000|2022-03-28 07:46:20|351.33|348.93|351.41|349.01|351.56|349.16|351.33|348.93|0
1648453590000|2022-03-28 07:46:30|351.49|349.09|351.49|349.09|351.49|349.09|351.49|349.09|0
1648453600000|2022-03-28 07:46:40|351.41|349.01|351.41|349.01|351.41|349.01|351.41|349.01|0
1648453610000|2022-03-28 07:46:50|351.49|349.09|351.33|348.93|351.49|349.09|351.25|348.85|0
1648453620000|2022-03-28 07:47:00|351.41|349.01|351.56|349.16|351.56|349.16|351.41|349.01|0
1648453630000|2022-03-28 07:47:10|351.49|349.09|351.41|349.01|351.49|349.09|351.25|348.85|0
1648453640000|2022-03-28 07:47:20|351.33|348.93|351.41|349.01|351.41|349.01|351.33|348.93|0
1648453650000|2022-03-28 07:47:30|351.33|348.93|351.56|349.16|351.56|349.16|351.33|348.93|0
1648453660000|2022-03-28 07:47:40|351.8|349.4|352.51|350.11|352.51|350.11|351.8|349.4|0
1648453670000|2022-03-28 07:47:50|352.35|349.95|352.2|349.8|352.35|349.95|352.2|349.8|0
1648453680000|2022-03-28 07:48:00|352.04|349.64|351.88|349.48|352.04|349.64|351.88|349.48|0
1648453690000|2022-03-28 07:48:10|351.72|349.32|351.25|348.85|351.72|349.32|351.25|348.85|0
1648453700000|2022-03-28 07:48:20|351.41|349.01|351.33|348.93|351.41|349.01|351.25|348.85|0
1648453710000|2022-03-28 07:48:30|351.41|349.01|351.72|349.32|351.72|349.32|351.41|349.01|0
1648453720000|2022-03-28 07:48:40|351.56|349.16|351.88|349.48|351.88|349.48|351.56|349.16|0
1648453730000|2022-03-28 07:48:50|351.8|349.4|351.8|349.4|351.8|349.4|351.8|349.4|0
1648453740000|2022-03-28 07:49:00|351.88|349.48|351.8|349.4|351.88|349.48|351.8|349.4|0
1648453750000|2022-03-28 07:49:10|351.88|349.48|351.8|349.4|351.88|349.48|351.8|349.4|0
1648453760000|2022-03-28 07:49:20|351.88|349.48|352.2|349.8|352.2|349.8|351.88|349.48|0
1648453770000|2022-03-28 07:49:30|351.96|349.56|352.04|349.64|352.04|349.64|351.96|349.56|0
1648453790000|2022-03-28 07:49:50|352.12|349.72|352.04|349.64|352.12|349.72|352.04|349.64|0
1648453800000|2022-03-28 07:50:00|352.35|349.95|352.51|350.11|352.67|350.27|352.35|349.95|0
1648453810000|2022-03-28 07:50:10|352.44|350.04|352.44|350.04|352.44|350.04|352.44|350.04|0
1648453820000|2022-03-28 07:50:20|352.35|349.95|352.35|349.95|352.35|349.95|352.35|349.95|0
1648453830000|2022-03-28 07:50:30|352.51|350.11|352.04|349.64|352.51|350.11|352.04|349.64|0
1648453840000|2022-03-28 07:50:40|351.88|349.48|351.88|349.48|351.88|349.48|351.8|349.4|0
1648453850000|2022-03-28 07:50:50|352.2|349.8|352.04|349.64|352.2|349.8|352.04|349.64|0
1648453860000|2022-03-28 07:51:00|352.2|349.8|352.2|349.8|352.2|349.8|352.2|349.8|0
1648453870000|2022-03-28 07:51:10|352.28|349.88|352.12|349.72|352.28|349.88|352.12|349.72|0
1648453880000|2022-03-28 07:51:20|352.04|349.64|352.04|349.64|352.04|349.64|352.04|349.64|0
1648453890000|2022-03-28 07:51:30|352.12|349.72|352.04|349.64|352.12|349.72|352.04|349.64|0
1648453900000|2022-03-28 07:51:40|351.72|349.32|351.96|349.56|351.96|349.56|351.72|349.32|0
1648453910000|2022-03-28 07:51:50|351.88|349.48|351.88|349.48|351.88|349.48|351.72|349.32|0
1648453920000|2022-03-28 07:52:00|351.72|349.32|352.04|349.64|352.04|349.64|351.72|349.32|0
1648453930000|2022-03-28 07:52:10|351.72|349.32|351.88|349.48|351.88|349.48|351.72|349.32|0
1648453940000|2022-03-28 07:52:20|352.04|349.64|351.88|349.48|352.04|349.64|351.88|349.48|0
1648453950000|2022-03-28 07:52:30|351.96|349.56|351.88|349.48|351.96|349.56|351.88|349.48|0
1648453960000|2022-03-28 07:52:40|352.04|349.64|351.88|349.48|352.04|349.64|351.88|349.48|0
1648453970000|2022-03-28 07:52:50|351.64|349.24|351.56|349.16|351.64|349.24|351.56|349.16|0
1648453980000|2022-03-28 07:53:00|351.72|349.32|351.72|349.32|351.72|349.32|351.64|349.24|0
1648453990000|2022-03-28 07:53:10|351.8|349.4|351.8|349.4|351.8|349.4|351.8|349.4|0
1648454000000|2022-03-28 07:53:20|351.72|349.32|351.56|349.16|351.72|349.32|351.56|349.16|0
1648454010000|2022-03-28 07:53:30|351.64|349.24|351.64|349.24|351.64|349.24|351.56|349.16|0
1648454020000|2022-03-28 07:53:40|351.49|349.09|351.17|348.77|351.49|349.09|351.17|348.77|0
1648454030000|2022-03-28 07:53:50|351.09|348.69|351.25|348.85|351.25|348.85|351.09|348.69|0
1648454040000|2022-03-28 07:54:00|351.17|348.77|351.33|348.93|351.33|348.93|351.17|348.77|0
1648454050000|2022-03-28 07:54:10|351.4|349|351.56|349.16|351.56|349.16|351.4|349|0
1648454060000|2022-03-28 07:54:20|351.49|349.09|351.4|349|351.49|349.09|351.4|349|0
1648454070000|2022-03-28 07:54:30|351.56|349.16|351.72|349.32|351.72|349.32|351.56|349.16|0
1648454080000|2022-03-28 07:54:40|351.88|349.48|351.88|349.48|351.88|349.48|351.88|349.48|0
1648454090000|2022-03-28 07:54:50|351.72|349.32|351.72|349.32|351.72|349.32|351.72|349.32|0
1648454100000|2022-03-28 07:55:00|351.8|349.4|351.88|349.48|351.88|349.48|351.8|349.4|0
1648454110000|2022-03-28 07:55:10|352.19|349.79|352.35|349.95|352.35|349.95|352.19|349.79|0
1648454120000|2022-03-28 07:55:20|352.28|349.88|352.19|349.79|352.28|349.88|351.88|349.48|0
1648454130000|2022-03-28 07:55:30|352.04|349.64|352.19|349.79|352.19|349.79|352.04|349.64|0
1648454140000|2022-03-28 07:55:40|352.35|349.95|352.35|349.95|352.35|349.95|352.28|349.88|0
1648454150000|2022-03-28 07:55:50|352.51|350.11|352.51|350.11|352.51|350.11|352.51|350.11|0
1648454160000|2022-03-28 07:56:00|352.83|350.43|352.67|350.27|352.83|350.43|352.35|349.95|0
1648454170000|2022-03-28 07:56:10|352.43|350.03|352.51|350.11|352.51|350.11|352.43|350.03|0
1648454180000|2022-03-28 07:56:20|352.43|350.03|352.51|350.11|352.51|350.11|352.43|350.03|0
1648454190000|2022-03-28 07:56:30|352.35|349.95|352.28|349.88|352.35|349.95|352.28|349.88|0
1648454200000|2022-03-28 07:56:40|352.19|349.79|351.96|349.56|352.19|349.79|351.96|349.56|0
1648454210000|2022-03-28 07:56:50|351.72|349.32|351.72|349.32|351.8|349.4|351.72|349.32|0
1648454220000|2022-03-28 07:57:00|351.56|349.16|351.56|349.16|351.56|349.16|351.56|349.16|0
1648454230000|2022-03-28 07:57:10|351.4|349|351.56|349.16|351.56|349.16|351.4|349|0
1648454240000|2022-03-28 07:57:20|351.72|349.32|351.88|349.48|351.88|349.48|351.64|349.24|0
1648454250000|2022-03-28 07:57:30|351.72|349.32|351.8|349.4|351.88|349.48|351.72|349.32|0
1648454260000|2022-03-28 07:57:40|351.88|349.48|352.19|349.79|352.19|349.79|351.88|349.48|0
1648454270000|2022-03-28 07:57:50|352.03|349.63|351.88|349.48|352.03|349.63|351.88|349.48|0
1648454280000|2022-03-28 07:58:00|351.8|349.4|351.88|349.48|351.96|349.56|351.8|349.4|0
1648454290000|2022-03-28 07:58:10|351.96|349.56|351.88|349.48|351.96|349.56|351.88|349.48|0
1648454300000|2022-03-28 07:58:20|351.72|349.32|351.88|349.48|351.88|349.48|351.72|349.32|0
1648454310000|2022-03-28 07:58:30|351.8|349.4|351.72|349.32|351.8|349.4|351.72|349.32|0
1648454320000|2022-03-28 07:58:40|351.56|349.16|350.85|348.45|351.56|349.16|350.77|348.37|0
1648454330000|2022-03-28 07:58:50|350.77|348.37|350.77|348.37|350.93|348.53|350.77|348.37|0
1648454340000|2022-03-28 07:59:00|350.85|348.45|350.85|348.45|350.93|348.53|350.85|348.45|0
1648454350000|2022-03-28 07:59:10|351.01|348.61|351.01|348.61|351.09|348.69|351.01|348.61|0
1648454360000|2022-03-28 07:59:20|350.93|348.53|350.93|348.53|350.93|348.53|350.85|348.45|0
1648454370000|2022-03-28 07:59:30|350.54|348.14|350.61|348.21|350.69|348.29|350.54|348.14|0
1648454380000|2022-03-28 07:59:40|350.54|348.14|350.69|348.29|350.69|348.29|350.54|348.14|0
1648454390000|2022-03-28 07:59:50|350.93|348.53|350.93|348.53|350.93|348.53|350.77|348.37|0
1648454400000|2022-03-28 08:00:00|351.09|348.69|351.09|348.69|351.09|348.69|351.09|348.69|0
1648454410000|2022-03-28 08:00:10|351.24|348.84|351.56|349.16|351.56|349.16|351.24|348.84|0
1648454420000|2022-03-28 08:00:20|351.48|349.08|351.64|349.24|351.72|349.32|351.48|349.08|0
1648454430000|2022-03-28 08:00:30|351.96|349.56|352.19|349.79|352.19|349.79|351.96|349.56|0
1648454440000|2022-03-28 08:00:40|352.35|349.95|352.35|349.95|352.35|349.95|352.35|349.95|0
1648454450000|2022-03-28 08:00:50|352.19|349.79|352.51|350.11|352.51|350.11|352.19|349.79|0
1648454460000|2022-03-28 08:01:00|352.19|349.79|351.87|349.47|352.19|349.79|351.87|349.47|0
1648454470000|2022-03-28 08:01:10|351.4|349|351.56|349.16|351.64|349.24|351.4|349|0
1648454480000|2022-03-28 08:01:20|351.72|349.32|351.56|349.16|351.72|349.32|351.56|349.16|0
1648454490000|2022-03-28 08:01:30|351.72|349.32|351.72|349.32|351.87|349.47|351.72|349.32|0
1648454500000|2022-03-28 08:01:40|351.87|349.47|352.03|349.63|352.27|349.87|351.87|349.47|0
1648454510000|2022-03-28 08:01:50|351.87|349.47|351.87|349.47|351.87|349.47|351.72|349.32|0
1648454520000|2022-03-28 08:02:00|351.56|349.16|351.56|349.16|351.56|349.16|351.56|349.16|0
1648454530000|2022-03-28 08:02:10|351.4|349|351.72|349.32|351.72|349.32|351.4|349|0
1648454540000|2022-03-28 08:02:20|351.64|349.24|351.72|349.32|351.72|349.32|351.64|349.24|0
1648454550000|2022-03-28 08:02:30|351.87|349.47|351.72|349.32|351.87|349.47|351.56|349.16|0
1648454560000|2022-03-28 08:02:40|351.64|349.24|352.03|349.63|352.03|349.63|351.64|349.24|0
1648454570000|2022-03-28 08:02:50|352.11|349.71|351.87|349.47|352.11|349.71|351.72|349.32|0
1648454580000|2022-03-28 08:03:00|351.8|349.4|351.8|349.4|351.8|349.4|351.8|349.4|0
1648454590000|2022-03-28 08:03:10|351.72|349.32|351.72|349.32|351.72|349.32|351.72|349.32|0
1648454600000|2022-03-28 08:03:20|351.87|349.47|352.51|350.11|352.66|350.26|351.87|349.47|0
1648454610000|2022-03-28 08:03:30|352.66|350.26|352.91|350.51|352.91|350.51|352.66|350.26|0
1648454620000|2022-03-28 08:03:40|352.66|350.26|353.77|351.37|353.77|351.37|352.66|350.26|0
1648454630000|2022-03-28 08:03:50|353.93|351.53|353.61|351.21|353.93|351.53|353.61|351.21|0
1648454640000|2022-03-28 08:04:00|353.3|350.9|353.61|351.21|353.61|351.21|353.3|350.9|0
1648454650000|2022-03-28 08:04:10|353.77|351.37|353.61|351.21|353.77|351.37|353.61|351.21|0
1648454670000|2022-03-28 08:04:30|353.46|351.06|353.61|351.21|353.61|351.21|353.46|351.06|0
1648454680000|2022-03-28 08:04:40|353.77|351.37|354.09|351.69|354.09|351.69|353.77|351.37|0
1648454690000|2022-03-28 08:04:50|353.93|351.53|353.61|351.21|354.09|351.69|353.61|351.21|0
1648454700000|2022-03-28 08:05:00|353.77|351.37|353.46|351.06|353.77|351.37|353.46|351.06|0
1648454710000|2022-03-28 08:05:10|353.3|350.9|353.3|350.9|353.3|350.9|353.3|350.9|0
1648454720000|2022-03-28 08:05:20|353.38|350.98|353.3|350.9|353.38|350.98|353.3|350.9|0
1648454730000|2022-03-28 08:05:30|353.61|351.21|353.61|351.21|353.61|351.21|353.61|351.21|0
1648454740000|2022-03-28 08:05:40|353.77|351.37|353.46|351.06|353.77|351.37|353.46|351.06|0
1648454750000|2022-03-28 08:05:50|353.61|351.21|353.93|351.53|353.93|351.53|353.61|351.21|0
1648454760000|2022-03-28 08:06:00|354.09|351.69|354.01|351.61|354.09|351.69|354.01|351.61|0
1648454770000|2022-03-28 08:06:10|354.09|351.69|354.01|351.61|354.09|351.69|353.93|351.53|0
1648454780000|2022-03-28 08:06:20|354.25|351.85|354.25|351.85|354.25|351.85|354.17|351.77|0
1648454790000|2022-03-28 08:06:30|354.17|351.77|354.01|351.61|354.17|351.77|353.93|351.53|0
1648454800000|2022-03-28 08:06:40|354.25|351.85|354.41|352.01|354.41|352.01|354.25|351.85|0
1648454810000|2022-03-28 08:06:50|354.49|352.09|354.57|352.17|354.57|352.17|354.49|352.09|0
1648454820000|2022-03-28 08:07:00|354.65|352.25|354.72|352.32|354.88|352.48|354.65|352.25|0
1648454830000|2022-03-28 08:07:10|354.41|352.01|354.25|351.85|354.41|352.01|354.25|351.85|0
1648454840000|2022-03-28 08:07:20|354.41|352.01|354.25|351.85|354.41|352.01|354.25|351.85|0
1648454860000|2022-03-28 08:07:40|354.33|351.93|354.25|351.85|354.33|351.93|354.25|351.85|0
1648454870000|2022-03-28 08:07:50|354.41|352.01|353.93|351.53|354.41|352.01|353.93|351.53|0
1648454880000|2022-03-28 08:08:00|353.85|351.45|354.17|351.77|354.25|351.85|353.85|351.45|0
1648454890000|2022-03-28 08:08:10|354.09|351.69|354.09|351.69|354.17|351.77|354.09|351.69|0
1648454900000|2022-03-28 08:08:20|353.93|351.53|353.93|351.53|353.93|351.53|353.77|351.37|0
1648454910000|2022-03-28 08:08:30|353.7|351.3|353.93|351.53|353.93|351.53|353.7|351.3|0
1648454920000|2022-03-28 08:08:40|353.77|351.37|353.93|351.53|353.93|351.53|353.77|351.37|0
1648454930000|2022-03-28 08:08:50|354.41|352.01|354.56|352.16|354.56|352.16|354.41|352.01|0
1648454940000|2022-03-28 08:09:00|354.41|352.01|354.49|352.09|354.49|352.09|354.25|351.85|0
1648454950000|2022-03-28 08:09:10|354.41|352.01|354.25|351.85|354.41|352.01|354.25|351.85|0
1648454970000|2022-03-28 08:09:30|354.09|351.69|353.69|351.29|354.09|351.69|353.69|351.29|0
1648454980000|2022-03-28 08:09:40|353.77|351.37|353.61|351.21|353.77|351.37|353.61|351.21|0
1648455000000|2022-03-28 08:10:00|353.93|351.53|353.93|351.53|353.93|351.53|353.93|351.53|0
1648455010000|2022-03-28 08:10:10|353.77|351.37|353.54|351.14|353.77|351.37|353.54|351.14|0
1648455020000|2022-03-28 08:10:20|353.77|351.37|353.61|351.21|353.77|351.37|353.61|351.21|0
1648455030000|2022-03-28 08:10:30|353.54|351.14|353.45|351.05|353.77|351.37|353.45|351.05|0
1648455040000|2022-03-28 08:10:40|353.3|350.9|353.54|351.14|353.54|351.14|353.3|350.9|0
1648455050000|2022-03-28 08:10:50|353.45|351.05|353.29|350.89|353.61|351.21|353.29|350.89|0
1648455060000|2022-03-28 08:11:00|353.54|351.14|353.29|350.89|353.54|351.14|353.29|350.89|0
1648455070000|2022-03-28 08:11:10|353.45|351.05|353.45|351.05|353.45|351.05|353.38|350.98|0
1648455080000|2022-03-28 08:11:20|353.29|350.89|353.38|350.98|353.45|351.05|353.29|350.89|0
1648455090000|2022-03-28 08:11:30|353.45|351.05|353.29|350.89|353.61|351.21|353.29|350.89|0
1648455100000|2022-03-28 08:11:40|353.14|350.74|352.98|350.58|353.14|350.74|352.98|350.58|0
1648455110000|2022-03-28 08:11:50|352.82|350.42|352.82|350.42|352.82|350.42|352.82|350.42|0
1648455120000|2022-03-28 08:12:00|352.9|350.5|352.82|350.42|353.14|350.74|352.82|350.42|0
1648455130000|2022-03-28 08:12:10|352.98|350.58|352.98|350.58|352.98|350.58|352.98|350.58|0
1648455140000|2022-03-28 08:12:20|352.82|350.42|353.14|350.74|353.14|350.74|352.82|350.42|0
1648455150000|2022-03-28 08:12:30|352.98|350.58|353.22|350.82|353.22|350.82|352.98|350.58|0
1648455160000|2022-03-28 08:12:40|353.14|350.74|352.98|350.58|353.14|350.74|352.98|350.58|0
1648455170000|2022-03-28 08:12:50|353.14|350.74|353.14|350.74|353.14|350.74|353.06|350.66|0
1648455180000|2022-03-28 08:13:00|353.29|350.89|353.45|351.05|353.45|351.05|353.29|350.89|0
1648455190000|2022-03-28 08:13:10|353.29|350.89|353.29|350.89|353.29|350.89|353.22|350.82|0
1648455200000|2022-03-28 08:13:20|353.22|350.82|353.14|350.74|353.22|350.82|353.14|350.74|0
1648455210000|2022-03-28 08:13:30|352.66|350.26|352.82|350.42|352.9|350.5|352.66|350.26|0
1648455220000|2022-03-28 08:13:40|352.98|350.58|352.82|350.42|352.98|350.58|352.82|350.42|0
1648455230000|2022-03-28 08:13:50|352.9|350.5|352.98|350.58|352.98|350.58|352.9|350.5|0
1648455240000|2022-03-28 08:14:00|352.82|350.42|352.82|350.42|352.82|350.42|352.5|350.1|0
1648455270000|2022-03-28 08:14:30|352.66|350.26|352.66|350.26|352.66|350.26|352.66|350.26|0
1648455280000|2022-03-28 08:14:40|352.5|350.1|352.5|350.1|352.5|350.1|352.43|350.03|0
1648455290000|2022-03-28 08:14:50|352.34|349.94|352.34|349.94|352.43|350.03|352.34|349.94|0
1648455300000|2022-03-28 08:15:00|352.5|350.1|352.5|350.1|352.5|350.1|352.5|350.1|0
1648455310000|2022-03-28 08:15:10|352.34|349.94|352.19|349.79|352.34|349.94|352.19|349.79|0
1648455330000|2022-03-28 08:15:30|351.87|349.47|352.03|349.63|352.03|349.63|351.87|349.47|0
1648455340000|2022-03-28 08:15:40|351.87|349.47|352.03|349.63|352.03|349.63|351.87|349.47|0
1648455350000|2022-03-28 08:15:50|351.95|349.55|351.87|349.47|351.95|349.55|351.87|349.47|0
1648455360000|2022-03-28 08:16:00|351.95|349.55|352.34|349.94|352.5|350.1|351.95|349.55|0
1648455370000|2022-03-28 08:16:10|352.18|349.78|352.03|349.63|352.18|349.78|351.95|349.55|0
1648455380000|2022-03-28 08:16:20|351.71|349.31|351.55|349.15|351.71|349.31|351.55|349.15|0
1648455390000|2022-03-28 08:16:30|351.71|349.31|351.55|349.15|351.71|349.31|351.55|349.15|0
1648455400000|2022-03-28 08:16:40|351.39|348.99|351.24|348.84|351.39|348.99|351.24|348.84|0
1648455410000|2022-03-28 08:16:50|351.08|348.68|350.21|347.81|351.08|348.68|350.21|347.81|0
1648455420000|2022-03-28 08:17:00|350.45|348.05|350.13|347.73|350.45|348.05|350.13|347.73|0
1648455430000|2022-03-28 08:17:10|350.29|347.89|350.92|348.52|350.92|348.52|350.29|347.89|0
1648455440000|2022-03-28 08:17:20|350.84|348.44|350.6|348.2|350.84|348.44|350.6|348.2|0
1648455450000|2022-03-28 08:17:30|350.76|348.36|350.84|348.44|350.84|348.44|350.76|348.36|0
1648455460000|2022-03-28 08:17:40|350.76|348.36|350.76|348.36|350.76|348.36|350.76|348.36|0
1648455470000|2022-03-28 08:17:50|350.45|348.05|350.6|348.2|350.6|348.2|350.45|348.05|0
1648455480000|2022-03-28 08:18:00|350.53|348.13|350.6|348.2|350.6|348.2|350.53|348.13|0
1648455490000|2022-03-28 08:18:10|350.45|348.05|349.82|347.42|350.45|348.05|349.82|347.42|0
1648455500000|2022-03-28 08:18:20|349.97|347.57|349.97|347.57|349.97|347.57|349.97|347.57|0
1648455510000|2022-03-28 08:18:30|349.82|347.42|349.5|347.1|349.82|347.42|349.5|347.1|0
1648455520000|2022-03-28 08:18:40|349.34|346.94|349.66|347.26|349.66|347.26|349.34|346.94|0
1648455530000|2022-03-28 08:18:50|349.82|347.42|350.13|347.73|350.13|347.73|349.82|347.42|0
1648455540000|2022-03-28 08:19:00|349.97|347.57|350.6|348.2|350.6|348.2|349.97|347.57|0
1648455550000|2022-03-28 08:19:10|350.53|348.13|350.76|348.36|350.76|348.36|350.53|348.13|0
1648455560000|2022-03-28 08:19:20|350.69|348.29|350.6|348.2|350.69|348.29|350.6|348.2|0
1648455570000|2022-03-28 08:19:30|350.53|348.13|350.29|347.89|350.53|348.13|350.29|347.89|0
1648455580000|2022-03-28 08:19:40|350.13|347.73|349.97|347.57|350.29|347.89|349.97|347.57|0
1648455590000|2022-03-28 08:19:50|349.9|347.5|349.82|347.42|349.9|347.5|349.82|347.42|0
1648455600000|2022-03-28 08:20:00|350.29|347.89|350.37|347.97|350.37|347.97|350.13|347.73|0
1648455610000|2022-03-28 08:20:10|350.29|347.89|349.97|347.57|350.29|347.89|349.97|347.57|0
1648455620000|2022-03-28 08:20:20|350.06|347.66|350.37|347.97|350.37|347.97|350.06|347.66|0
1648455630000|2022-03-28 08:20:30|350.45|348.05|350.76|348.36|350.76|348.36|350.45|348.05|0
1648455640000|2022-03-28 08:20:40|350.6|348.2|350.37|347.97|350.76|348.36|350.37|347.97|0
1648455650000|2022-03-28 08:20:50|350.29|347.89|350.29|347.89|350.29|347.89|350.29|347.89|0
1648455660000|2022-03-28 08:21:00|350.45|348.05|350.92|348.52|350.92|348.52|350.37|347.97|0
1648455670000|2022-03-28 08:21:10|350.76|348.36|350.76|348.36|350.84|348.44|350.76|348.36|0
1648455680000|2022-03-28 08:21:20|350.84|348.44|350.84|348.44|350.92|348.52|350.84|348.44|0
1648455690000|2022-03-28 08:21:30|351.08|348.68|351.08|348.68|351.08|348.68|351.08|348.68|0
1648455700000|2022-03-28 08:21:40|351.23|348.83|351.23|348.83|351.23|348.83|351.08|348.68|0
1648455720000|2022-03-28 08:22:00|351.32|348.92|351.39|348.99|351.39|348.99|351.32|348.92|0
1648455730000|2022-03-28 08:22:10|351.23|348.83|351.23|348.83|351.23|348.83|351.23|348.83|0
1648455740000|2022-03-28 08:22:20|350.84|348.44|350.6|348.2|350.84|348.44|350.6|348.2|0
1648455750000|2022-03-28 08:22:30|350.45|348.05|350.29|347.89|350.45|348.05|350.29|347.89|0
1648455760000|2022-03-28 08:22:40|350.21|347.81|350.13|347.73|350.21|347.81|350.13|347.73|0
1648455770000|2022-03-28 08:22:50|350.29|347.89|350.45|348.05|350.45|348.05|350.13|347.73|0
1648455780000|2022-03-28 08:23:00|350.6|348.2|350.44|348.04|350.6|348.2|350.44|348.04|0
1648455790000|2022-03-28 08:23:10|350.6|348.2|350.6|348.2|350.6|348.2|350.53|348.13|0
1648455800000|2022-03-28 08:23:20|350.44|348.04|350.29|347.89|350.44|348.04|350.29|347.89|0
1648455810000|2022-03-28 08:23:30|350.44|348.04|350.44|348.04|350.6|348.2|350.44|348.04|0
1648455820000|2022-03-28 08:23:40|350.53|348.13|350.44|348.04|350.53|348.13|350.29|347.89|0
1648455830000|2022-03-28 08:23:50|350.6|348.2|350.44|348.04|350.6|348.2|350.44|348.04|0
1648455840000|2022-03-28 08:24:00|350.37|347.97|350.44|348.04|350.44|348.04|350.37|347.97|0
1648455850000|2022-03-28 08:24:10|350.53|348.13|350.13|347.73|350.53|348.13|350.13|347.73|0
1648455860000|2022-03-28 08:24:20|350.21|347.81|350.21|347.81|350.21|347.81|350.21|347.81|0
1648455870000|2022-03-28 08:24:30|350.44|348.04|350.29|347.89|350.44|348.04|350.29|347.89|0
1648455880000|2022-03-28 08:24:40|350.44|348.04|350.44|348.04|350.44|348.04|350.44|348.04|0
1648455890000|2022-03-28 08:24:50|350.6|348.2|350.6|348.2|350.6|348.2|350.6|348.2|0
1648455900000|2022-03-28 08:25:00|350.37|347.97|350.44|348.04|350.53|348.13|350.37|347.97|0
1648455910000|2022-03-28 08:25:10|350.29|347.89|350.44|348.04|350.44|348.04|350.29|347.89|0
1648455920000|2022-03-28 08:25:20|350.53|348.13|350.29|347.89|350.68|348.28|350.29|347.89|0
1648455930000|2022-03-28 08:25:30|350.44|348.04|352.28|349.88|352.28|349.88|350.44|348.04|0
1648455940000|2022-03-28 08:25:40|352.2|349.8|352.2|349.8|352.2|349.8|352.2|349.8|0
1648455950000|2022-03-28 08:25:50|350.94|348.54|351.42|349.02|351.42|349.02|350.94|348.54|0
1648455960000|2022-03-28 08:26:00|351.57|349.17|351.57|349.17|351.66|349.26|351.57|349.17|0
1648455970000|2022-03-28 08:26:10|351.66|349.26|351.57|349.17|351.66|349.26|351.57|349.17|0
1648455980000|2022-03-28 08:26:20|351.73|349.33|351.34|348.94|351.73|349.33|351.26|348.86|0
1648455990000|2022-03-28 08:26:30|351.42|349.02|349.77|347.37|351.42|349.02|349.77|347.37|0
1648456000000|2022-03-28 08:26:40|349.85|347.45|348.82|346.42|349.85|347.45|348.82|346.42|0
1648456010000|2022-03-28 08:26:50|348.67|346.27|348.82|346.42|348.82|346.42|348.67|346.27|0
1648456020000|2022-03-28 08:27:00|348.98|346.58|348.82|346.42|348.98|346.58|348.82|346.42|0
1648456030000|2022-03-28 08:27:10|348.98|346.58|349.14|346.74|349.14|346.74|348.98|346.58|0
1648456040000|2022-03-28 08:27:20|349.3|346.9|349.45|347.05|349.45|347.05|349.3|346.9|0
1648456050000|2022-03-28 08:27:30|349.54|347.14|349.54|347.14|349.54|347.14|349.45|347.05|0
1648456060000|2022-03-28 08:27:40|349.14|346.74|348.9|346.5|349.14|346.74|348.82|346.42|0
1648456070000|2022-03-28 08:27:50|348.82|346.42|348.9|346.5|348.9|346.5|348.75|346.35|0
1648456080000|2022-03-28 08:28:00|348.98|346.58|349.14|346.74|349.14|346.74|348.98|346.58|0
1648456090000|2022-03-28 08:28:10|349.06|346.66|348.98|346.58|349.06|346.66|348.98|346.58|0
1648456100000|2022-03-28 08:28:20|349.14|346.74|348.82|346.42|349.14|346.74|348.82|346.42|0
1648456110000|2022-03-28 08:28:30|348.98|346.58|348.98|346.58|348.98|346.58|348.98|346.58|0
1648456120000|2022-03-28 08:28:40|349.06|346.66|348.75|346.35|349.06|346.66|348.67|346.27|0
1648456130000|2022-03-28 08:28:50|348.67|346.27|348.98|346.58|348.98|346.58|348.67|346.27|0
1648456140000|2022-03-28 08:29:00|349.06|346.66|349.3|346.9|349.3|346.9|349.06|346.66|0
1648456150000|2022-03-28 08:29:10|349.14|346.74|348.98|346.58|349.14|346.74|348.98|346.58|0
1648456160000|2022-03-28 08:29:20|348.9|346.5|348.9|346.5|348.98|346.58|348.9|346.5|0
1648456170000|2022-03-28 08:29:30|348.82|346.42|348.98|346.58|348.98|346.58|348.75|346.35|0
1648456180000|2022-03-28 08:29:40|349.06|346.66|349.14|346.74|349.14|346.74|349.06|346.66|0
1648456190000|2022-03-28 08:29:50|348.82|346.42|348.82|346.42|348.82|346.42|348.82|346.42|0
1648456200000|2022-03-28 08:30:00|348.75|346.35|348.98|346.58|348.98|346.58|348.66|346.26|0
1648456210000|2022-03-28 08:30:10|348.82|346.42|348.98|346.58|348.98|346.58|348.82|346.42|0
1648456220000|2022-03-28 08:30:20|349.06|346.66|349.06|346.66|349.14|346.74|349.06|346.66|0
1648456230000|2022-03-28 08:30:30|349.14|346.74|349.06|346.66|349.14|346.74|349.06|346.66|0
1648456240000|2022-03-28 08:30:40|348.98|346.58|349.14|346.74|349.14|346.74|348.98|346.58|0
1648456250000|2022-03-28 08:30:50|349.06|346.66|349.06|346.66|349.06|346.66|349.06|346.66|0
1648456260000|2022-03-28 08:31:00|349.14|346.74|349.14|346.74|349.14|346.74|349.14|346.74|0
1648456270000|2022-03-28 08:31:10|349.22|346.82|349.38|346.98|349.38|346.98|349.22|346.82|0
1648456280000|2022-03-28 08:31:20|349.45|347.05|349.85|347.45|349.92|347.52|349.45|347.05|0
1648456290000|2022-03-28 08:31:30|349.92|347.52|349.92|347.52|349.92|347.52|349.92|347.52|0
1648456300000|2022-03-28 08:31:40|349.61|347.21|349.14|346.74|349.61|347.21|349.14|346.74|0
1648456310000|2022-03-28 08:31:50|349.29|346.89|349.22|346.82|349.29|346.89|349.22|346.82|0
1648456320000|2022-03-28 08:32:00|349.45|347.05|349.38|346.98|349.45|347.05|349.29|346.89|0
1648456330000|2022-03-28 08:32:10|349.22|346.82|349.53|347.13|349.53|347.13|349.22|346.82|0
1648456340000|2022-03-28 08:32:20|349.61|347.21|349.77|347.37|349.92|347.52|349.61|347.21|0
1648456350000|2022-03-28 08:32:30|349.92|347.52|349.92|347.52|349.92|347.52|349.92|347.52|0
1648456360000|2022-03-28 08:32:40|349.77|347.37|349.92|347.52|349.92|347.52|349.77|347.37|0
1648456370000|2022-03-28 08:32:50|349.69|347.29|349.77|347.37|349.77|347.37|349.69|347.29|0
1648456380000|2022-03-28 08:33:00|349.85|347.45|349.61|347.21|349.85|347.45|349.61|347.21|0
1648456390000|2022-03-28 08:33:10|349.69|347.29|349.77|347.37|349.77|347.37|349.69|347.29|0
1648456400000|2022-03-28 08:33:20|349.92|347.52|349.92|347.52|349.92|347.52|349.92|347.52|0
1648456410000|2022-03-28 08:33:30|350.08|347.68|350.24|347.84|350.24|347.84|350.08|347.68|0
1648456420000|2022-03-28 08:33:40|350.08|347.68|350.08|347.68|350.08|347.68|350.08|347.68|0
1648456430000|2022-03-28 08:33:50|350.24|347.84|350.24|347.84|350.24|347.84|350.24|347.84|0
1648456440000|2022-03-28 08:34:00|350.16|347.76|349.92|347.52|350.16|347.76|349.92|347.52|0
1648456450000|2022-03-28 08:34:10|349.77|347.37|350.08|347.68|350.08|347.68|349.77|347.37|0
1648456460000|2022-03-28 08:34:20|350.24|347.84|350.32|347.92|350.4|348|350.24|347.84|0
1648456470000|2022-03-28 08:34:30|350.4|348|350.71|348.31|350.71|348.31|350.4|348|0
1648456480000|2022-03-28 08:34:40|350.56|348.16|350.55|348.15|350.56|348.16|350.55|348.15|0
1648456490000|2022-03-28 08:34:50|350.48|348.08|350.4|348|350.55|348.15|350.4|348|0
1648456500000|2022-03-28 08:35:00|350.55|348.15|350.87|348.47|350.87|348.47|350.55|348.15|0
1648456510000|2022-03-28 08:35:10|350.71|348.31|350.4|348|350.71|348.31|350.4|348|0
1648456520000|2022-03-28 08:35:20|350.08|347.68|349.92|347.52|350.08|347.68|349.92|347.52|0
1648456530000|2022-03-28 08:35:30|349.45|347.05|349.92|347.52|349.92|347.52|349.45|347.05|0
1648456540000|2022-03-28 08:35:40|349.85|347.45|349.77|347.37|349.85|347.45|349.77|347.37|0
1648456550000|2022-03-28 08:35:50|349.61|347.21|349.69|347.29|349.77|347.37|349.61|347.21|0
1648456560000|2022-03-28 08:36:00|349.92|347.52|350.08|347.68|350.08|347.68|349.85|347.45|0
1648456570000|2022-03-28 08:36:10|350.16|347.76|350.24|347.84|350.24|347.84|350.08|347.68|0
1648456580000|2022-03-28 08:36:20|350|347.6|350.08|347.68|350.24|347.84|350|347.6|0
1648456590000|2022-03-28 08:36:30|350.32|347.92|350.32|347.92|350.4|348|350.32|347.92|0
1648456600000|2022-03-28 08:36:40|350.08|347.68|350.16|347.76|350.24|347.84|350.08|347.68|0
1648456610000|2022-03-28 08:36:50|350.08|347.68|350.08|347.68|350.08|347.68|350.08|347.68|0
1648456620000|2022-03-28 08:37:00|350.24|347.84|350.08|347.68|350.24|347.84|350.08|347.68|0
1648456630000|2022-03-28 08:37:10|350|347.6|349.53|347.13|350|347.6|349.53|347.13|0
1648456640000|2022-03-28 08:37:20|349.45|347.05|349.61|347.21|349.61|347.21|349.45|347.05|0
1648456650000|2022-03-28 08:37:30|349.92|347.52|349.92|347.52|349.92|347.52|349.92|347.52|0
1648456660000|2022-03-28 08:37:40|349.85|347.45|349.85|347.45|349.85|347.45|349.76|347.36|0
1648456670000|2022-03-28 08:37:50|349.92|347.52|350.24|347.84|350.24|347.84|349.92|347.52|0
1648456680000|2022-03-28 08:38:00|350.08|347.68|350.24|347.84|350.24|347.84|350.08|347.68|0
1648456690000|2022-03-28 08:38:10|350.16|347.76|349.92|347.52|350.24|347.84|349.92|347.52|0
1648456700000|2022-03-28 08:38:20|349.76|347.36|350.08|347.68|350.08|347.68|349.76|347.36|0
1648456720000|2022-03-28 08:38:40|349.92|347.52|349.92|347.52|349.92|347.52|349.92|347.52|0
1648456730000|2022-03-28 08:38:50|350.16|347.76|350.08|347.68|350.16|347.76|350.08|347.68|0
1648456740000|2022-03-28 08:39:00|349.61|347.21|349.61|347.21|349.76|347.36|349.61|347.21|0
1648456750000|2022-03-28 08:39:10|349.76|347.36|349.29|346.89|349.76|347.36|349.29|346.89|0
1648456760000|2022-03-28 08:39:20|349.13|346.73|349.13|346.73|349.29|346.89|349.13|346.73|0
1648456770000|2022-03-28 08:39:30|349.06|346.66|349.13|346.73|349.13|346.73|349.06|346.66|0
1648456780000|2022-03-28 08:39:40|348.98|346.58|348.98|346.58|349.13|346.73|348.98|346.58|0
1648456800000|2022-03-28 08:40:00|349.06|346.66|348.82|346.42|349.13|346.73|348.82|346.42|0
1648456810000|2022-03-28 08:40:10|348.5|346.1|348.19|345.79|348.5|346.1|348.19|345.79|0
1648456820000|2022-03-28 08:40:20|348.03|345.63|348.27|345.87|348.27|345.87|347.87|345.47|0
1648456830000|2022-03-28 08:40:30|348.35|345.95|348.5|346.1|348.5|346.1|348.35|345.95|0
1648456840000|2022-03-28 08:40:40|348.82|346.42|348.82|346.42|348.82|346.42|348.82|346.42|0
1648456850000|2022-03-28 08:40:50|348.66|346.26|348.5|346.1|348.66|346.26|348.5|346.1|0
1648456860000|2022-03-28 08:41:00|348.66|346.26|348.98|346.58|348.98|346.58|348.5|346.1|0
1648456870000|2022-03-28 08:41:10|348.82|346.42|348.9|346.5|348.9|346.5|348.82|346.42|0
1648456880000|2022-03-28 08:41:20|348.97|346.57|348.82|346.42|348.97|346.57|348.82|346.42|0
1648456890000|2022-03-28 08:41:30|348.97|346.57|348.82|346.42|348.97|346.57|348.82|346.42|0
1648456900000|2022-03-28 08:41:40|348.97|346.57|348.82|346.42|348.97|346.57|348.82|346.42|0
1648456910000|2022-03-28 08:41:50|348.66|346.26|348.66|346.26|348.66|346.26|348.66|346.26|0
1648456930000|2022-03-28 08:42:10|348.82|346.42|348.74|346.34|348.82|346.42|348.66|346.26|0
1648456940000|2022-03-28 08:42:20|348.9|346.5|348.97|346.57|348.97|346.57|348.82|346.42|0
1648456950000|2022-03-28 08:42:30|348.82|346.42|348.74|346.34|348.82|346.42|348.74|346.34|0
1648456960000|2022-03-28 08:42:40|348.82|346.42|348.66|346.26|348.82|346.42|348.66|346.26|0
1648456970000|2022-03-28 08:42:50|348.82|346.42|348.58|346.18|348.82|346.42|348.58|346.18|0
1648456980000|2022-03-28 08:43:00|348.66|346.26|348.66|346.26|348.82|346.42|348.66|346.26|0
1648456990000|2022-03-28 08:43:10|348.74|346.34|348.58|346.18|348.74|346.34|348.58|346.18|0
1648457000000|2022-03-28 08:43:20|348.5|346.1|348.5|346.1|348.5|346.1|348.5|346.1|0
1648457010000|2022-03-28 08:43:30|348.58|346.18|348.34|345.94|348.58|346.18|348.19|345.79|0
1648457020000|2022-03-28 08:43:40|348.5|346.1|348.5|346.1|348.5|346.1|348.43|346.03|0
1648457030000|2022-03-28 08:43:50|348.27|345.87|348.03|345.63|348.43|346.03|348.03|345.63|0
1648457040000|2022-03-28 08:44:00|348.19|345.79|348.19|345.79|348.19|345.79|348.03|345.63|0
1648457050000|2022-03-28 08:44:10|348.03|345.63|347.8|345.4|348.03|345.63|347.8|345.4|0
1648457060000|2022-03-28 08:44:20|347.87|345.47|347.71|345.31|347.87|345.47|347.71|345.31|0
1648457080000|2022-03-28 08:44:40|347.64|345.24|347.71|345.31|347.8|345.4|347.64|345.24|0
1648457090000|2022-03-28 08:44:50|347.64|345.24|347.71|345.31|347.71|345.31|347.64|345.24|0
1648457100000|2022-03-28 08:45:00|347.56|345.16|347.87|345.47|347.87|345.47|347.56|345.16|0
1648457110000|2022-03-28 08:45:10|347.95|345.55|347.87|345.47|347.95|345.55|347.87|345.47|0
1648457120000|2022-03-28 08:45:20|347.8|345.4|347.8|345.4|347.8|345.4|347.8|345.4|0
1648457130000|2022-03-28 08:45:30|347.87|345.47|347.87|345.47|347.87|345.47|347.87|345.47|0
1648457140000|2022-03-28 08:45:40|348.03|345.63|348.03|345.63|348.03|345.63|348.03|345.63|0
1648457150000|2022-03-28 08:45:50|347.87|345.47|347.87|345.47|347.87|345.47|347.87|345.47|0
1648457160000|2022-03-28 08:46:00|347.71|345.31|347.71|345.31|347.71|345.31|347.71|345.31|0
1648457170000|2022-03-28 08:46:10|347.56|345.16|347.71|345.31|347.71|345.31|347.56|345.16|0
1648457180000|2022-03-28 08:46:20|347.56|345.16|347.71|345.31|347.71|345.31|347.56|345.16|0
1648457190000|2022-03-28 08:46:30|347.64|345.24|347.56|345.16|347.64|345.24|347.56|345.16|0
1648457200000|2022-03-28 08:46:40|347.64|345.24|347.56|345.16|347.64|345.24|347.56|345.16|0
1648457210000|2022-03-28 08:46:50|347.4|345|347.4|345|347.4|345|347.4|345|0
1648457220000|2022-03-28 08:47:00|347.24|344.84|347.24|344.84|347.4|345|347.24|344.84|0
1648457260000|2022-03-28 08:47:40|346.61|344.21|346.7|344.3|346.7|344.3|346.61|344.21|0
1648457270000|2022-03-28 08:47:50|347.09|344.69|346.77|344.37|347.24|344.84|346.77|344.37|0
1648457280000|2022-03-28 08:48:00|346.61|344.21|346.46|344.06|346.61|344.21|346.46|344.06|0
1648457290000|2022-03-28 08:48:10|346.38|343.98|346.3|343.9|346.38|343.98|346.14|343.74|0
1648457300000|2022-03-28 08:48:20|345.83|343.43|345.91|343.51|345.99|343.59|345.67|343.27|0
1648457310000|2022-03-28 08:48:30|345.83|343.43|345.99|343.59|345.99|343.59|345.67|343.27|0
1648457320000|2022-03-28 08:48:40|345.83|343.43|345.99|343.59|345.99|343.59|345.83|343.43|0
1648457330000|2022-03-28 08:48:50|346.3|343.9|346.3|343.9|346.3|343.9|346.3|343.9|0
1648457340000|2022-03-28 08:49:00|346.14|343.74|346.46|344.06|346.61|344.21|346.14|343.74|0
1648457350000|2022-03-28 08:49:10|346.54|344.14|345.67|343.27|346.54|344.14|345.67|343.27|0
1648457360000|2022-03-28 08:49:20|345.36|342.96|345.36|342.96|345.36|342.96|345.2|342.8|0
1648457370000|2022-03-28 08:49:30|345.52|343.12|345.83|343.43|345.83|343.43|345.52|343.12|0
1648457380000|2022-03-28 08:49:40|345.91|343.51|345.83|343.43|345.99|343.59|345.83|343.43|0
1648457390000|2022-03-28 08:49:50|345.99|343.59|345.99|343.59|345.99|343.59|345.99|343.59|0
1648457400000|2022-03-28 08:50:00|346.14|343.74|346.3|343.9|346.46|344.06|346.14|343.74|0
1648457410000|2022-03-28 08:50:10|346.46|344.06|346.46|344.06|346.61|344.21|346.46|344.06|0
1648457420000|2022-03-28 08:50:20|346.38|343.98|346.3|343.9|346.38|343.98|346.3|343.9|0
1648457430000|2022-03-28 08:50:30|346.46|344.06|346.38|343.98|346.54|344.14|346.38|343.98|0
1648457440000|2022-03-28 08:50:40|346.3|343.9|346.3|343.9|346.3|343.9|346.07|343.67|0
1648457450000|2022-03-28 08:50:50|346.85|344.45|346.93|344.53|347.01|344.61|346.85|344.45|0
1648457460000|2022-03-28 08:51:00|346.85|344.45|346.85|344.45|347.01|344.61|346.85|344.45|0
1648457470000|2022-03-28 08:51:10|346.93|344.53|347.01|344.61|347.01|344.61|346.93|344.53|0
1648457480000|2022-03-28 08:51:20|347.16|344.76|347.01|344.61|347.25|344.85|347.01|344.61|0
1648457490000|2022-03-28 08:51:30|347.09|344.69|347.01|344.61|347.16|344.76|347.01|344.61|0
1648457500000|2022-03-28 08:51:40|347.25|344.85|347.25|344.85|347.25|344.85|347.25|344.85|0
1648457510000|2022-03-28 08:51:50|347.16|344.76|347.16|344.76|347.16|344.76|347.01|344.61|0
1648457520000|2022-03-28 08:52:00|347.24|344.84|347.16|344.76|347.24|344.84|347.16|344.76|0
1648457530000|2022-03-28 08:52:10|347.01|344.61|347.01|344.61|347.01|344.61|347.01|344.61|0
1648457540000|2022-03-28 08:52:20|346.93|344.53|347.16|344.76|347.16|344.76|346.93|344.53|0
1648457550000|2022-03-28 08:52:30|347.09|344.69|347.01|344.61|347.09|344.69|346.85|344.45|0
1648457560000|2022-03-28 08:52:40|346.85|344.45|347.01|344.61|347.01|344.61|346.85|344.45|0
1648457570000|2022-03-28 08:52:50|346.85|344.45|346.54|344.14|346.85|344.45|346.38|343.98|0
1648457580000|2022-03-28 08:53:00|346.69|344.29|346.69|344.29|346.69|344.29|346.69|344.29|0
1648457590000|2022-03-28 08:53:10|346.62|344.22|346.38|343.98|346.62|344.22|346.38|343.98|0
1648457600000|2022-03-28 08:53:20|346.31|343.91|346.07|343.67|346.31|343.91|346.07|343.67|0
1648457610000|2022-03-28 08:53:30|345.91|343.51|345.6|343.2|345.91|343.51|345.6|343.2|0
1648457620000|2022-03-28 08:53:40|345.75|343.35|345.6|343.2|345.75|343.35|345.6|343.2|0
1648457630000|2022-03-28 08:53:50|345.75|343.35|345.75|343.35|345.91|343.51|345.75|343.35|0
1648457640000|2022-03-28 08:54:00|345.68|343.28|345.91|343.51|345.91|343.51|345.68|343.28|0
1648457650000|2022-03-28 08:54:10|345.75|343.35|345.52|343.12|345.84|343.44|345.52|343.12|0
1648457660000|2022-03-28 08:54:20|345.44|343.04|345.44|343.04|345.6|343.2|345.44|343.04|0
1648457670000|2022-03-28 08:54:30|345.37|342.97|345.13|342.73|345.37|342.97|344.97|342.57|0
1648457680000|2022-03-28 08:54:40|345.29|342.89|345.21|342.81|345.29|342.89|345.13|342.73|0
1648457690000|2022-03-28 08:54:50|345.29|342.89|345.29|342.89|345.29|342.89|345.13|342.73|0
1648457700000|2022-03-28 08:55:00|345.13|342.73|345.29|342.89|345.29|342.89|345.13|342.73|0
1648457710000|2022-03-28 08:55:10|345.21|342.81|345.13|342.73|345.21|342.81|345.13|342.73|0
1648457720000|2022-03-28 08:55:20|344.97|342.57|343.57|341.17|344.97|342.57|343.57|341.17|0
1648457730000|2022-03-28 08:55:30|343.88|341.48|344.19|341.79|344.19|341.79|343.88|341.48|0
1648457740000|2022-03-28 08:55:40|344.5|342.1|344.66|342.26|344.66|342.26|344.5|342.1|0
1648457750000|2022-03-28 08:55:50|344.82|342.42|344.66|342.26|344.82|342.42|344.66|342.26|0
1648457760000|2022-03-28 08:56:00|344.5|342.1|344.19|341.79|344.5|342.1|344.19|341.79|0
1648457770000|2022-03-28 08:56:10|344.12|341.72|344.19|341.79|344.19|341.79|344.12|341.72|0
1648457780000|2022-03-28 08:56:20|344.12|341.72|344.12|341.72|344.19|341.79|344.12|341.72|0
1648457790000|2022-03-28 08:56:30|344.04|341.64|344.19|341.79|344.19|341.79|344.04|341.64|0
1648457800000|2022-03-28 08:56:40|344.35|341.95|344.27|341.87|344.35|341.95|344.27|341.87|0
1648457810000|2022-03-28 08:56:50|344.35|341.95|344.12|341.72|344.35|341.95|344.12|341.72|0
1648457820000|2022-03-28 08:57:00|344.19|341.79|344.5|342.1|344.5|342.1|344.19|341.79|0
1648457830000|2022-03-28 08:57:10|344.35|341.95|344.43|342.03|344.43|342.03|344.35|341.95|0
1648457840000|2022-03-28 08:57:20|344.35|341.95|344.19|341.79|344.35|341.95|344.19|341.79|0
1648457850000|2022-03-28 08:57:30|343.88|341.48|343.88|341.48|343.88|341.48|343.88|341.48|0
1648457860000|2022-03-28 08:57:40|344.04|341.64|343.88|341.48|344.04|341.64|343.88|341.48|0
1648457870000|2022-03-28 08:57:50|344.19|341.79|344.19|341.79|344.19|341.79|344.19|341.79|0
1648457880000|2022-03-28 08:58:00|344.04|341.64|343.81|341.41|344.04|341.64|343.81|341.41|0
1648457890000|2022-03-28 08:58:10|343.72|341.32|343.57|341.17|343.72|341.32|343.57|341.17|0
1648457910000|2022-03-28 08:58:30|343.72|341.32|343.72|341.32|343.96|341.56|343.72|341.32|0
1648457920000|2022-03-28 08:58:40|343.81|341.41|343.72|341.32|343.88|341.48|343.72|341.32|0
1648457930000|2022-03-28 08:58:50|344.04|341.64|343.88|341.48|344.04|341.64|343.88|341.48|0
1648457940000|2022-03-28 08:59:00|344.04|341.64|343.96|341.56|344.04|341.64|343.88|341.48|0
1648457950000|2022-03-28 08:59:10|344.04|341.64|343.88|341.48|344.04|341.64|343.88|341.48|0
1648457960000|2022-03-28 08:59:20|344.04|341.64|344.04|341.64|344.04|341.64|343.96|341.56|0
1648457970000|2022-03-28 08:59:30|343.88|341.48|343.88|341.48|344.04|341.64|343.8|341.4|0
1648457980000|2022-03-28 08:59:40|343.72|341.32|343.72|341.32|343.72|341.32|343.49|341.09|0
1648457990000|2022-03-28 08:59:50|343.57|341.17|343.72|341.32|343.72|341.32|343.57|341.17|0
1648458000000|2022-03-28 09:00:00|343.8|341.4|343.8|341.4|343.88|341.48|343.8|341.4|0
1648458010000|2022-03-28 09:00:10|344.04|341.64|344.35|341.95|344.35|341.95|344.04|341.64|0
1648458020000|2022-03-28 09:00:20|344.43|342.03|344.5|342.1|344.5|342.1|344.43|342.03|0
1648458030000|2022-03-28 09:00:30|344.35|341.95|343.88|341.48|344.35|341.95|343.88|341.48|0
1648458040000|2022-03-28 09:00:40|343.96|341.56|344.5|342.1|344.5|342.1|343.96|341.56|0
1648458050000|2022-03-28 09:00:50|344.35|341.95|344.66|342.26|344.66|342.26|344.35|341.95|0
1648458060000|2022-03-28 09:01:00|344.5|342.1|344.35|341.95|344.58|342.18|344.35|341.95|0
1648458070000|2022-03-28 09:01:10|344.19|341.79|344.35|341.95|344.35|341.95|344.19|341.79|0
1648458080000|2022-03-28 09:01:20|344.27|341.87|344.43|342.03|344.43|342.03|344.27|341.87|0
1648458090000|2022-03-28 09:01:30|344.19|341.79|344.35|341.95|344.35|341.95|344.19|341.79|0
1648458100000|2022-03-28 09:01:40|344.5|342.1|344.35|341.95|344.5|342.1|344.35|341.95|0
1648458110000|2022-03-28 09:01:50|344.43|342.03|344.43|342.03|344.43|342.03|344.43|342.03|0
1648458120000|2022-03-28 09:02:00|344.35|341.95|344.66|342.26|344.66|342.26|344.35|341.95|0
1648458130000|2022-03-28 09:02:10|344.81|342.41|344.97|342.57|344.97|342.57|344.81|342.41|0
1648458140000|2022-03-28 09:02:20|345.13|342.73|345.28|342.88|345.28|342.88|345.13|342.73|0
1648458150000|2022-03-28 09:02:30|345.13|342.73|345.36|342.96|345.36|342.96|345.13|342.73|0
1648458160000|2022-03-28 09:02:40|345.44|343.04|345.13|342.73|345.44|343.04|345.13|342.73|0
1648458170000|2022-03-28 09:02:50|345.21|342.81|345.36|342.96|345.36|342.96|345.21|342.81|0
1648458180000|2022-03-28 09:03:00|345.44|343.04|345.44|343.04|345.44|343.04|345.36|342.96|0
1648458190000|2022-03-28 09:03:10|345.59|343.19|345.44|343.04|345.59|343.19|345.44|343.04|0
1648458200000|2022-03-28 09:03:20|345.59|343.19|345.59|343.19|345.59|343.19|345.59|343.19|0
1648458210000|2022-03-28 09:03:30|345.68|343.28|345.91|343.51|345.91|343.51|345.68|343.28|0
1648458220000|2022-03-28 09:03:40|345.75|343.35|345.44|343.04|345.75|343.35|345.44|343.04|0
1648458230000|2022-03-28 09:03:50|345.36|342.96|345.44|343.04|345.44|343.04|345.36|342.96|0
1648458240000|2022-03-28 09:04:00|345.59|343.19|345.59|343.19|345.59|343.19|345.59|343.19|0
1648458250000|2022-03-28 09:04:10|345.75|343.35|345.83|343.43|345.83|343.43|345.75|343.35|0
1648458260000|2022-03-28 09:04:20|345.91|343.51|346.22|343.82|346.22|343.82|345.91|343.51|0
1648458270000|2022-03-28 09:04:30|346.06|343.66|345.99|343.59|346.06|343.66|345.91|343.51|0
1648458280000|2022-03-28 09:04:40|346.06|343.66|346.22|343.82|346.22|343.82|346.06|343.66|0
1648458290000|2022-03-28 09:04:50|346.3|343.9|346.38|343.98|346.53|344.13|346.3|343.9|0
1648458300000|2022-03-28 09:05:00|346.3|343.9|346.38|343.98|346.38|343.98|346.3|343.9|0
1648458310000|2022-03-28 09:05:10|346.22|343.82|346.22|343.82|346.22|343.82|346.22|343.82|0
1648458320000|2022-03-28 09:05:20|346.14|343.74|346.22|343.82|346.22|343.82|346.14|343.74|0
1648458330000|2022-03-28 09:05:30|346.38|343.98|346.53|344.13|346.53|344.13|346.38|343.98|0
1648458340000|2022-03-28 09:05:40|346.37|343.97|346.53|344.13|346.53|344.13|346.37|343.97|0
1648458350000|2022-03-28 09:05:50|346.61|344.21|346.69|344.29|346.69|344.29|346.61|344.21|0
1648458360000|2022-03-28 09:06:00|346.77|344.37|346.69|344.29|346.77|344.37|346.69|344.29|0
1648458370000|2022-03-28 09:06:10|347|344.6|347|344.6|347|344.6|347|344.6|0
1648458380000|2022-03-28 09:06:20|347.16|344.76|347.24|344.84|347.31|344.91|347.16|344.76|0
1648458390000|2022-03-28 09:06:30|347.31|344.91|347.31|344.91|347.31|344.91|347.31|344.91|0
1648458400000|2022-03-28 09:06:40|347.47|345.07|347.31|344.91|347.47|345.07|347.31|344.91|0
1648458410000|2022-03-28 09:06:50|347.4|345|347.47|345.07|347.47|345.07|347.31|344.91|0
1648458420000|2022-03-28 09:07:00|347.63|345.23|347.63|345.23|347.63|345.23|347.63|345.23|0
1648458430000|2022-03-28 09:07:10|347.47|345.07|347.63|345.23|347.78|345.38|347.47|345.07|0
1648458440000|2022-03-28 09:07:20|347.78|345.38|347.31|344.91|347.78|345.38|347.31|344.91|0
1648458450000|2022-03-28 09:07:30|347.24|344.84|347.4|345|347.47|345.07|347.24|344.84|0
1648458460000|2022-03-28 09:07:40|347.31|344.91|347.31|344.91|347.31|344.91|347.31|344.91|0
1648458480000|2022-03-28 09:08:00|347.4|345|347.47|345.07|347.47|345.07|347.4|345|0
1648458490000|2022-03-28 09:08:10|347.63|345.23|347.39|344.99|347.63|345.23|347.39|344.99|0
1648458500000|2022-03-28 09:08:20|347.31|344.91|347.31|344.91|347.31|344.91|347.31|344.91|0
1648458530000|2022-03-28 09:08:50|347.47|345.07|348.1|345.7|348.1|345.7|347.47|345.07|0
1648458540000|2022-03-28 09:09:00|347.94|345.54|348.25|345.85|348.25|345.85|347.94|345.54|0
1648458560000|2022-03-28 09:09:20|348.1|345.7|347.94|345.54|348.1|345.7|347.94|345.54|0
1648458570000|2022-03-28 09:09:30|348.1|345.7|348.1|345.7|348.1|345.7|348.1|345.7|0
1648458580000|2022-03-28 09:09:40|348.02|345.62|347.78|345.38|348.1|345.7|347.78|345.38|0
1648458590000|2022-03-28 09:09:50|347.63|345.23|347.63|345.23|347.78|345.38|347.63|345.23|0
1648458600000|2022-03-28 09:10:00|347.78|345.38|347.94|345.54|347.94|345.54|347.78|345.38|0
1648458610000|2022-03-28 09:10:10|347.78|345.38|348.02|345.62|348.02|345.62|347.78|345.38|0
1648458620000|2022-03-28 09:10:20|347.94|345.54|348.1|345.7|348.1|345.7|347.94|345.54|0
1648458630000|2022-03-28 09:10:30|348.25|345.85|348.41|346.01|348.41|346.01|348.25|345.85|0
1648458640000|2022-03-28 09:10:40|348.25|345.85|348.25|345.85|348.34|345.94|348.25|345.85|0
1648458650000|2022-03-28 09:10:50|348.34|345.94|348.1|345.7|348.34|345.94|348.1|345.7|0
1648458660000|2022-03-28 09:11:00|348.25|345.85|348.25|345.85|348.25|345.85|348.25|345.85|0
1648458680000|2022-03-28 09:11:20|348.1|345.7|348.41|346.01|348.41|346.01|348.1|345.7|0
1648458690000|2022-03-28 09:11:30|348.72|346.32|348.72|346.32|348.72|346.32|348.72|346.32|0
1648458710000|2022-03-28 09:11:50|348.41|346.01|348.49|346.09|348.49|346.09|348.41|346.01|0
1648458720000|2022-03-28 09:12:00|348.57|346.17|348.49|346.09|348.57|346.17|348.49|346.09|0
1648458730000|2022-03-28 09:12:10|348.41|346.01|348.41|346.01|348.41|346.01|348.41|346.01|0
1648458740000|2022-03-28 09:12:20|348.57|346.17|348.57|346.17|348.57|346.17|348.57|346.17|0
1648458750000|2022-03-28 09:12:30|348.41|346.01|348.49|346.09|348.57|346.17|348.41|346.01|0
1648458760000|2022-03-28 09:12:40|348.57|346.17|348.41|346.01|348.65|346.25|348.41|346.01|0
1648458770000|2022-03-28 09:12:50|348.57|346.17|348.41|346.01|348.57|346.17|348.41|346.01|0
1648458780000|2022-03-28 09:13:00|348.57|346.17|348.57|346.17|348.57|346.17|348.41|346.01|0
1648458790000|2022-03-28 09:13:10|348.72|346.32|348.57|346.17|348.72|346.32|348.57|346.17|0
1648458800000|2022-03-28 09:13:20|348.72|346.32|348.72|346.32|348.81|346.41|348.72|346.32|0
1648458830000|2022-03-28 09:13:50|348.65|346.25|348.57|346.17|348.65|346.25|348.57|346.17|0
1648458840000|2022-03-28 09:14:00|348.49|346.09|348.41|346.01|348.49|346.09|348.41|346.01|0
1648458860000|2022-03-28 09:14:20|348.57|346.17|348.72|346.32|348.72|346.32|348.57|346.17|0
1648458880000|2022-03-28 09:14:40|348.8|346.4|348.88|346.48|348.88|346.48|348.72|346.32|0
1648458900000|2022-03-28 09:15:00|348.8|346.4|349.28|346.88|349.51|347.11|348.8|346.4|0
1648458910000|2022-03-28 09:15:10|349.19|346.79|349.51|347.11|349.51|347.11|349.19|346.79|0
1648458920000|2022-03-28 09:15:20|349.67|347.27|349.51|347.11|349.67|347.27|349.51|347.11|0
1648458930000|2022-03-28 09:15:30|349.67|347.27|349.82|347.42|349.82|347.42|349.67|347.27|0
1648458940000|2022-03-28 09:15:40|349.98|347.58|349.91|347.51|349.98|347.58|349.82|347.42|0
1648458950000|2022-03-28 09:15:50|349.98|347.58|349.67|347.27|349.98|347.58|349.67|347.27|0
1648458960000|2022-03-28 09:16:00|349.35|346.95|349.04|346.64|349.35|346.95|349.04|346.64|0
1648458970000|2022-03-28 09:16:10|349.35|346.95|349.35|346.95|349.35|346.95|349.35|346.95|0
1648458980000|2022-03-28 09:16:20|349.19|346.79|349.19|346.79|349.19|346.79|349.19|346.79|0
1648458990000|2022-03-28 09:16:30|349.04|346.64|348.72|346.32|349.04|346.64|348.57|346.17|0
1648459000000|2022-03-28 09:16:40|349.19|346.79|349.04|346.64|349.19|346.79|349.04|346.64|0
1648459010000|2022-03-28 09:16:50|349.19|346.79|349.51|347.11|349.51|347.11|349.19|346.79|0
1648459020000|2022-03-28 09:17:00|349.43|347.03|349.75|347.35|349.75|347.35|349.43|347.03|0
1648459030000|2022-03-28 09:17:10|349.82|347.42|349.82|347.42|349.82|347.42|349.82|347.42|0
1648459040000|2022-03-28 09:17:20|349.67|347.27|349.75|347.35|349.75|347.35|349.59|347.19|0
1648459050000|2022-03-28 09:17:30|349.59|347.19|349.51|347.11|349.59|347.19|349.51|347.11|0
1648459060000|2022-03-28 09:17:40|349.67|347.27|349.67|347.27|349.75|347.35|349.67|347.27|0
1648459070000|2022-03-28 09:17:50|349.75|347.35|349.82|347.42|349.82|347.42|349.67|347.27|0
1648459080000|2022-03-28 09:18:00|349.9|347.5|349.67|347.27|349.9|347.5|349.67|347.27|0
1648459090000|2022-03-28 09:18:10|349.66|347.26|349.66|347.26|349.75|347.35|349.66|347.26|0
1648459100000|2022-03-28 09:18:20|349.82|347.42|349.82|347.42|349.82|347.42|349.75|347.35|0
1648459120000|2022-03-28 09:18:40|349.9|347.5|350.14|347.74|350.14|347.74|349.9|347.5|0
1648459130000|2022-03-28 09:18:50|350.22|347.82|350.29|347.89|350.29|347.89|350.22|347.82|0
1648459140000|2022-03-28 09:19:00|350.14|347.74|350.14|347.74|350.14|347.74|350.14|347.74|0
1648459150000|2022-03-28 09:19:10|350.29|347.89|350.29|347.89|350.29|347.89|350.29|347.89|0
1648459160000|2022-03-28 09:19:20|350.45|348.05|350.29|347.89|350.45|348.05|350.29|347.89|0
1648459170000|2022-03-28 09:19:30|350.45|348.05|350.45|348.05|350.53|348.13|350.45|348.05|0
1648459180000|2022-03-28 09:19:40|350.29|347.89|350.29|347.89|350.29|347.89|350.29|347.89|0
1648459190000|2022-03-28 09:19:50|350.14|347.74|350.14|347.74|350.14|347.74|350.14|347.74|0
1648459200000|2022-03-28 09:20:00|349.98|347.58|350.45|348.05|350.45|348.05|349.98|347.58|0
1648459210000|2022-03-28 09:20:10|350.29|347.89|350.77|348.37|350.92|348.52|350.29|347.89|0
1648459220000|2022-03-28 09:20:20|350.92|348.52|350.77|348.37|350.92|348.52|350.77|348.37|0
1648459230000|2022-03-28 09:20:30|350.61|348.21|350.29|347.89|350.61|348.21|350.29|347.89|0
1648459240000|2022-03-28 09:20:40|350.45|348.05|350.45|348.05|350.45|348.05|350.45|348.05|0
1648459250000|2022-03-28 09:20:50|350.69|348.29|350.77|348.37|350.77|348.37|350.69|348.29|0
1648459260000|2022-03-28 09:21:00|350.69|348.29|350.61|348.21|350.69|348.29|350.61|348.21|0
1648459270000|2022-03-28 09:21:10|350.45|348.05|350.45|348.05|350.45|348.05|350.38|347.98|0
1648459280000|2022-03-28 09:21:20|350.38|347.98|350.38|347.98|350.38|347.98|350.38|347.98|0
1648459290000|2022-03-28 09:21:30|350.45|348.05|350.14|347.74|350.45|348.05|350.14|347.74|0
1648459300000|2022-03-28 09:21:40|350.29|347.89|350.29|347.89|350.29|347.89|350.29|347.89|0
1648459310000|2022-03-28 09:21:50|350.14|347.74|350.45|348.05|350.45|348.05|350.14|347.74|0
1648459320000|2022-03-28 09:22:00|350.38|347.98|349.75|347.35|350.38|347.98|349.75|347.35|0
1648459330000|2022-03-28 09:22:10|349.59|347.19|349.66|347.26|349.66|347.26|349.51|347.11|0
1648459340000|2022-03-28 09:22:20|349.43|347.03|349.35|346.95|349.43|347.03|349.35|346.95|0
1648459360000|2022-03-28 09:22:40|349.51|347.11|349.66|347.26|349.66|347.26|349.51|347.11|0
1648459370000|2022-03-28 09:22:50|349.51|347.11|349.66|347.26|349.66|347.26|349.51|347.11|0
1648459380000|2022-03-28 09:23:00|349.98|347.58|349.82|347.42|349.98|347.58|349.82|347.42|0
1648459400000|2022-03-28 09:23:20|349.9|347.5|349.35|346.95|349.9|347.5|349.35|346.95|0
1648459410000|2022-03-28 09:23:30|349.51|347.11|349.35|346.95|349.51|347.11|349.35|346.95|0
1648459420000|2022-03-28 09:23:40|349.27|346.87|349.27|346.87|349.51|347.11|349.27|346.87|0
1648459430000|2022-03-28 09:23:50|349.35|346.95|349.51|347.11|349.51|347.11|349.35|346.95|0
1648459440000|2022-03-28 09:24:00|349.35|346.95|349.35|346.95|349.35|346.95|349.35|346.95|0
1648459450000|2022-03-28 09:24:10|349.43|347.03|349.35|346.95|349.43|347.03|349.35|346.95|0
1648459460000|2022-03-28 09:24:20|349.43|347.03|349.35|346.95|349.43|347.03|349.35|346.95|0
1648459470000|2022-03-28 09:24:30|349.19|346.79|349.03|346.63|349.19|346.79|349.03|346.63|0
1648459480000|2022-03-28 09:24:40|349.19|346.79|349.19|346.79|349.35|346.95|349.19|346.79|0
1648459500000|2022-03-28 09:25:00|349.11|346.71|349.11|346.71|349.19|346.79|349.11|346.71|0
1648459510000|2022-03-28 09:25:10|349.03|346.63|349.19|346.79|349.19|346.79|349.03|346.63|0
1648459530000|2022-03-28 09:25:30|349.03|346.63|349.03|346.63|349.03|346.63|349.03|346.63|0
1648459540000|2022-03-28 09:25:40|348.96|346.56|348.72|346.32|348.96|346.56|348.56|346.16|0
1648459550000|2022-03-28 09:25:50|348.64|346.24|348.64|346.24|348.64|346.24|348.64|346.24|0
1648459560000|2022-03-28 09:26:00|348.72|346.32|348.88|346.48|348.88|346.48|348.72|346.32|0
1648459570000|2022-03-28 09:26:10|348.72|346.32|348.72|346.32|348.72|346.32|348.64|346.24|0
1648459580000|2022-03-28 09:26:20|348.56|346.16|348.56|346.16|348.72|346.32|348.56|346.16|0
1648459590000|2022-03-28 09:26:30|348.72|346.32|348.72|346.32|348.72|346.32|348.64|346.24|0
1648459600000|2022-03-28 09:26:40|348.8|346.4|348.72|346.32|348.8|346.4|348.72|346.32|0
1648459620000|2022-03-28 09:27:00|348.56|346.16|348.4|346|348.56|346.16|348.4|346|0
1648459630000|2022-03-28 09:27:10|348.56|346.16|348.56|346.16|348.56|346.16|348.56|346.16|0
1648459650000|2022-03-28 09:27:30|348.72|346.32|348.87|346.47|348.87|346.47|348.72|346.32|0
1648459660000|2022-03-28 09:27:40|348.72|346.32|348.64|346.24|348.72|346.32|348.64|346.24|0
1648459670000|2022-03-28 09:27:50|348.56|346.16|348.64|346.24|348.64|346.24|348.56|346.16|0
1648459680000|2022-03-28 09:28:00|348.72|346.32|349.19|346.79|349.19|346.79|348.72|346.32|0
1648459690000|2022-03-28 09:28:10|349.03|346.63|349.19|346.79|349.19|346.79|349.03|346.63|0
1648459700000|2022-03-28 09:28:20|349.11|346.71|348.96|346.56|349.19|346.79|348.96|346.56|0
1648459710000|2022-03-28 09:28:30|349.03|346.63|348.96|346.56|349.03|346.63|348.96|346.56|0
1648459720000|2022-03-28 09:28:40|348.87|346.47|348.96|346.56|349.03|346.63|348.87|346.47|0
1648459730000|2022-03-28 09:28:50|349.03|346.63|349.03|346.63|349.11|346.71|349.03|346.63|0
1648459740000|2022-03-28 09:29:00|348.96|346.56|348.64|346.24|348.96|346.56|348.64|346.24|0
1648459750000|2022-03-28 09:29:10|348.56|346.16|348.56|346.16|348.64|346.24|348.56|346.16|0
1648459760000|2022-03-28 09:29:20|348.72|346.32|348.72|346.32|348.72|346.32|348.56|346.16|0
1648459770000|2022-03-28 09:29:30|348.64|346.24|348.4|346|348.64|346.24|348.4|346|0
1648459780000|2022-03-28 09:29:40|348.25|345.85|348.09|345.69|348.25|345.85|348.09|345.69|0
1648459800000|2022-03-28 09:30:00|348.25|345.85|348.4|346|348.4|346|348.25|345.85|0
1648459810000|2022-03-28 09:30:10|348.25|345.85|348.48|346.08|348.48|346.08|348.25|345.85|0
1648459820000|2022-03-28 09:30:20|348.56|346.16|348.25|345.85|348.56|346.16|348.25|345.85|0
1648459830000|2022-03-28 09:30:30|348.17|345.77|348.17|345.77|348.17|345.77|348.17|345.77|0
1648459840000|2022-03-28 09:30:40|348.09|345.69|348.17|345.77|348.17|345.77|348.09|345.69|0
1648459850000|2022-03-28 09:30:50|348.25|345.85|348.01|345.61|348.25|345.85|348.01|345.61|0
1648459860000|2022-03-28 09:31:00|347.93|345.53|348.09|345.69|348.09|345.69|347.93|345.53|0
1648459870000|2022-03-28 09:31:10|348.25|345.85|348.4|346|348.4|346|348.24|345.84|0
1648459880000|2022-03-28 09:31:20|348.48|346.08|348.4|346|348.48|346.08|348.4|346|0
1648459890000|2022-03-28 09:31:30|348.24|345.84|348.24|345.84|348.24|345.84|348.24|345.84|0
1648459900000|2022-03-28 09:31:40|348.17|345.77|348.17|345.77|348.17|345.77|348.09|345.69|0
1648459910000|2022-03-28 09:31:50|348.09|345.69|348.09|345.69|348.09|345.69|348.09|345.69|0
1648459920000|2022-03-28 09:32:00|348.24|345.84|348.09|345.69|348.24|345.84|348.09|345.69|0
1648459930000|2022-03-28 09:32:10|348.17|345.77|348.17|345.77|348.24|345.84|348.17|345.77|0
1648459940000|2022-03-28 09:32:20|348.24|345.84|348.09|345.69|348.24|345.84|348.09|345.69|0
1648459950000|2022-03-28 09:32:30|348.17|345.77|348.24|345.84|348.24|345.84|348.17|345.77|0
1648459960000|2022-03-28 09:32:40|348.33|345.93|348.17|345.77|348.33|345.93|348.17|345.77|0
1648459970000|2022-03-28 09:32:50|348.09|345.69|348.09|345.69|348.09|345.69|348.09|345.69|0
1648460000000|2022-03-28 09:33:20|348.01|345.61|348.09|345.69|348.09|345.69|348.01|345.61|0
1648460010000|2022-03-28 09:33:30|347.93|345.53|348.09|345.69|348.09|345.69|347.93|345.53|0
1648460020000|2022-03-28 09:33:40|348.01|345.61|347.93|345.53|348.01|345.61|347.93|345.53|0
1648460030000|2022-03-28 09:33:50|348.09|345.69|348.09|345.69|348.09|345.69|348.09|345.69|0
1648460040000|2022-03-28 09:34:00|348.24|345.84|348.24|345.84|348.24|345.84|348.24|345.84|0
1648460050000|2022-03-28 09:34:10|348.17|345.77|348.24|345.84|348.24|345.84|348.17|345.77|0
1648460060000|2022-03-28 09:34:20|347.77|345.37|348.01|345.61|348.01|345.61|347.77|345.37|0
1648460070000|2022-03-28 09:34:30|347.93|345.53|347.93|345.53|348.01|345.61|347.93|345.53|0
1648460080000|2022-03-28 09:34:40|347.77|345.37|347.62|345.22|347.77|345.37|347.62|345.22|0
1648460090000|2022-03-28 09:34:50|347.46|345.06|347.15|344.75|347.46|345.06|347.15|344.75|0
1648460100000|2022-03-28 09:35:00|347.07|344.67|346.99|344.59|347.07|344.67|346.99|344.59|0
1648460110000|2022-03-28 09:35:10|346.91|344.51|346.83|344.43|346.91|344.51|346.83|344.43|0
1648460120000|2022-03-28 09:35:20|346.76|344.36|346.68|344.28|346.76|344.36|346.68|344.28|0
1648460130000|2022-03-28 09:35:30|346.52|344.12|346.68|344.28|346.68|344.28|346.52|344.12|0
1648460140000|2022-03-28 09:35:40|346.52|344.12|346.68|344.28|346.68|344.28|346.52|344.12|0
1648460150000|2022-03-28 09:35:50|346.52|344.12|346.68|344.28|346.68|344.28|346.52|344.12|0
1648460160000|2022-03-28 09:36:00|346.99|344.59|347.07|344.67|347.07|344.67|346.99|344.59|0
1648460170000|2022-03-28 09:36:10|347.15|344.75|347.15|344.75|347.23|344.83|347.15|344.75|0
1648460180000|2022-03-28 09:36:20|347.07|344.67|347.14|344.74|347.14|344.74|347.07|344.67|0
1648460190000|2022-03-28 09:36:30|346.99|344.59|346.68|344.28|347.14|344.74|346.68|344.28|0
1648460200000|2022-03-28 09:36:40|346.83|344.43|346.83|344.43|346.83|344.43|346.83|344.43|0
1648460220000|2022-03-28 09:37:00|346.91|344.51|346.99|344.59|346.99|344.59|346.91|344.51|0
1648460230000|2022-03-28 09:37:10|346.83|344.43|346.6|344.2|346.83|344.43|346.6|344.2|0
1648460240000|2022-03-28 09:37:20|346.52|344.12|346.44|344.04|346.52|344.12|346.44|344.04|0
1648460250000|2022-03-28 09:37:30|346.36|343.96|346.52|344.12|346.52|344.12|346.36|343.96|0
1648460260000|2022-03-28 09:37:40|346.67|344.27|346.21|343.81|346.67|344.27|346.21|343.81|0
1648460270000|2022-03-28 09:37:50|346.05|343.65|346.05|343.65|346.05|343.65|346.05|343.65|0
1648460280000|2022-03-28 09:38:00|345.89|343.49|345.89|343.49|345.89|343.49|345.89|343.49|0
1648460290000|2022-03-28 09:38:10|346.05|343.65|346.2|343.8|346.2|343.8|346.05|343.65|0
1648460300000|2022-03-28 09:38:20|346.36|343.96|346.05|343.65|346.36|343.96|346.05|343.65|0
1648460310000|2022-03-28 09:38:30|345.89|343.49|345.74|343.34|345.89|343.49|345.74|343.34|0
1648460320000|2022-03-28 09:38:40|345.82|343.42|345.89|343.49|345.89|343.49|345.74|343.34|0
1648460330000|2022-03-28 09:38:50|346.05|343.65|345.89|343.49|346.05|343.65|345.89|343.49|0
1648460350000|2022-03-28 09:39:10|345.74|343.34|345.74|343.34|345.74|343.34|345.74|343.34|0
1648460370000|2022-03-28 09:39:30|345.82|343.42|345.89|343.49|345.89|343.49|345.82|343.42|0
1648460380000|2022-03-28 09:39:40|346.13|343.73|346.2|343.8|346.2|343.8|346.13|343.73|0
1648460390000|2022-03-28 09:39:50|346.29|343.89|346.6|344.2|346.6|344.2|346.29|343.89|0
1648460400000|2022-03-28 09:40:00|346.36|343.96|346.2|343.8|346.36|343.96|346.2|343.8|0
1648460410000|2022-03-28 09:40:10|345.89|343.49|345.89|343.49|345.97|343.57|345.82|343.42|0
1648460420000|2022-03-28 09:40:20|345.97|343.57|346.05|343.65|346.05|343.65|345.97|343.57|0
1648460430000|2022-03-28 09:40:30|345.97|343.57|346.05|343.65|346.05|343.65|345.97|343.57|0
1648460450000|2022-03-28 09:40:50|346.29|343.89|346.36|343.96|346.36|343.96|346.29|343.89|0
1648460460000|2022-03-28 09:41:00|346.13|343.73|346.2|343.8|346.2|343.8|346.13|343.73|0
1648460470000|2022-03-28 09:41:10|346.05|343.65|346.05|343.65|346.05|343.65|346.05|343.65|0
1648460480000|2022-03-28 09:41:20|345.89|343.49|345.89|343.49|345.89|343.49|345.89|343.49|0
1648460490000|2022-03-28 09:41:30|345.82|343.42|345.73|343.33|345.82|343.42|345.73|343.33|0
1648460500000|2022-03-28 09:41:40|345.89|343.49|345.73|343.33|345.89|343.49|345.73|343.33|0
1648460510000|2022-03-28 09:41:50|345.89|343.49|345.89|343.49|345.89|343.49|345.89|343.49|0
1648460520000|2022-03-28 09:42:00|345.82|343.42|345.89|343.49|345.89|343.49|345.82|343.42|0
1648460530000|2022-03-28 09:42:10|345.82|343.42|345.73|343.33|345.82|343.42|345.73|343.33|0
1648460540000|2022-03-28 09:42:20|345.89|343.49|346.2|343.8|346.2|343.8|345.89|343.49|0
1648460550000|2022-03-28 09:42:30|346.13|343.73|345.89|343.49|346.13|343.73|345.89|343.49|0
1648460560000|2022-03-28 09:42:40|345.97|343.57|346.05|343.65|346.05|343.65|345.89|343.49|0
1648460570000|2022-03-28 09:42:50|345.89|343.49|345.89|343.49|346.05|343.65|345.89|343.49|0
1648460580000|2022-03-28 09:43:00|346.05|343.65|346.05|343.65|346.05|343.65|346.05|343.65|0
1648460590000|2022-03-28 09:43:10|346.2|343.8|346.2|343.8|346.2|343.8|346.2|343.8|0
1648460600000|2022-03-28 09:43:20|346.05|343.65|346.05|343.65|346.05|343.65|346.05|343.65|0
1648460610000|2022-03-28 09:43:30|346.2|343.8|346.2|343.8|346.2|343.8|346.2|343.8|0
1648460620000|2022-03-28 09:43:40|346.05|343.65|346.05|343.65|346.05|343.65|346.05|343.65|0
1648460640000|2022-03-28 09:44:00|345.89|343.49|346.05|343.65|346.2|343.8|345.89|343.49|0
1648460650000|2022-03-28 09:44:10|345.89|343.49|345.89|343.49|345.89|343.49|345.89|343.49|0
1648460660000|2022-03-28 09:44:20|345.73|343.33|345.97|343.57|345.97|343.57|345.73|343.33|0
1648460670000|2022-03-28 09:44:30|345.89|343.49|345.89|343.49|345.89|343.49|345.89|343.49|0
1648460680000|2022-03-28 09:44:40|345.73|343.33|345.89|343.49|345.89|343.49|345.73|343.33|0
1648460700000|2022-03-28 09:45:00|345.97|343.57|345.89|343.49|345.97|343.57|345.89|343.49|0
1648460710000|2022-03-28 09:45:10|345.81|343.41|345.73|343.33|345.89|343.49|345.73|343.33|0
1648460730000|2022-03-28 09:45:30|345.58|343.18|345.58|343.18|345.58|343.18|345.58|343.18|0
1648460740000|2022-03-28 09:45:40|345.66|343.26|345.66|343.26|345.66|343.26|345.66|343.26|0
1648460750000|2022-03-28 09:45:50|345.58|343.18|345.66|343.26|345.66|343.26|345.58|343.18|0
1648460760000|2022-03-28 09:46:00|345.58|343.18|346.05|343.65|346.05|343.65|345.58|343.18|0
1648460770000|2022-03-28 09:46:10|345.89|343.49|346.05|343.65|346.05|343.65|345.89|343.49|0
1648460780000|2022-03-28 09:46:20|346.13|343.73|346.2|343.8|346.2|343.8|346.13|343.73|0
1648460790000|2022-03-28 09:46:30|346.05|343.65|346.2|343.8|346.2|343.8|346.05|343.65|0
1648460800000|2022-03-28 09:46:40|346.28|343.88|346.36|343.96|346.36|343.96|346.28|343.88|0
1648460810000|2022-03-28 09:46:50|346.2|343.8|346.28|343.88|346.28|343.88|346.2|343.8|0
1648460820000|2022-03-28 09:47:00|346.36|343.96|346.2|343.8|346.36|343.96|346.2|343.8|0
1648460830000|2022-03-28 09:47:10|346.28|343.88|346.36|343.96|346.36|343.96|346.28|343.88|0
1648460840000|2022-03-28 09:47:20|346.2|343.8|346.36|343.96|346.36|343.96|346.2|343.8|0
1648460860000|2022-03-28 09:47:40|346.44|344.04|346.36|343.96|346.44|344.04|346.36|343.96|0
1648460870000|2022-03-28 09:47:50|346.51|344.11|346.51|344.11|346.51|344.11|346.51|344.11|0
1648460880000|2022-03-28 09:48:00|346.44|344.04|346.67|344.27|346.67|344.27|346.44|344.04|0
1648460890000|2022-03-28 09:48:10|346.6|344.2|346.67|344.27|346.67|344.27|346.51|344.11|0
1648460900000|2022-03-28 09:48:20|346.6|344.2|346.59|344.19|346.6|344.2|346.59|344.19|0
1648460910000|2022-03-28 09:48:30|346.51|344.11|346.67|344.27|346.67|344.27|346.51|344.11|0
1648460920000|2022-03-28 09:48:40|346.51|344.11|346.67|344.27|346.83|344.43|346.51|344.11|0
1648460930000|2022-03-28 09:48:50|346.83|344.43|346.83|344.43|346.83|344.43|346.83|344.43|0
1648460940000|2022-03-28 09:49:00|346.91|344.51|346.83|344.43|346.91|344.51|346.83|344.43|0
1648460950000|2022-03-28 09:49:10|346.67|344.27|346.67|344.27|346.67|344.27|346.67|344.27|0
1648460960000|2022-03-28 09:49:20|346.83|344.43|346.67|344.27|346.83|344.43|346.67|344.27|0
1648460970000|2022-03-28 09:49:30|346.75|344.35|346.83|344.43|346.83|344.43|346.75|344.35|0
1648460980000|2022-03-28 09:49:40|346.98|344.58|346.98|344.58|346.98|344.58|346.98|344.58|0
1648460990000|2022-03-28 09:49:50|347.06|344.66|346.83|344.43|347.06|344.66|346.83|344.43|0
1648461000000|2022-03-28 09:50:00|346.67|344.27|346.67|344.27|346.67|344.27|346.67|344.27|0
1648461010000|2022-03-28 09:50:10|346.83|344.43|346.98|344.58|346.98|344.58|346.83|344.43|0
1648461020000|2022-03-28 09:50:20|347.14|344.74|347.14|344.74|347.14|344.74|347.14|344.74|0
1648461030000|2022-03-28 09:50:30|347.06|344.66|346.98|344.58|347.06|344.66|346.98|344.58|0
1648461040000|2022-03-28 09:50:40|346.83|344.43|346.83|344.43|346.83|344.43|346.83|344.43|0
1648461050000|2022-03-28 09:50:50|346.91|344.51|346.98|344.58|346.98|344.58|346.83|344.43|0
1648461060000|2022-03-28 09:51:00|346.83|344.43|346.83|344.43|346.83|344.43|346.83|344.43|0
1648461070000|2022-03-28 09:51:10|346.75|344.35|346.67|344.27|346.83|344.43|346.67|344.27|0
1648461080000|2022-03-28 09:51:20|346.75|344.35|346.59|344.19|346.75|344.35|346.59|344.19|0
1648461090000|2022-03-28 09:51:30|346.67|344.27|346.67|344.27|346.67|344.27|346.67|344.27|0
1648461110000|2022-03-28 09:51:50|346.83|344.43|346.91|344.51|346.91|344.51|346.83|344.43|0
1648461120000|2022-03-28 09:52:00|347.14|344.74|347.14|344.74|347.14|344.74|347.14|344.74|0
1648461130000|2022-03-28 09:52:10|347.3|344.9|347.3|344.9|347.3|344.9|347.3|344.9|0
1648461140000|2022-03-28 09:52:20|347.38|344.98|347.45|345.05|347.45|345.05|347.38|344.98|0
1648461150000|2022-03-28 09:52:30|347.53|345.13|347.61|345.21|347.61|345.21|347.45|345.05|0
1648461160000|2022-03-28 09:52:40|347.53|345.13|347.53|345.13|347.53|345.13|347.53|345.13|0
1648461170000|2022-03-28 09:52:50|347.61|345.21|347.29|344.89|347.61|345.21|347.29|344.89|0
1648461180000|2022-03-28 09:53:00|347.38|344.98|347.29|344.89|347.38|344.98|347.29|344.89|0
1648461190000|2022-03-28 09:53:10|347.14|344.74|346.98|344.58|347.14|344.74|346.98|344.58|0
1648461200000|2022-03-28 09:53:20|347.14|344.74|346.98|344.58|347.14|344.74|346.91|344.51|0
1648461210000|2022-03-28 09:53:30|346.91|344.51|347.14|344.74|347.14|344.74|346.91|344.51|0
1648461220000|2022-03-28 09:53:40|347.06|344.66|347.06|344.66|347.14|344.74|347.06|344.66|0
1648461230000|2022-03-28 09:53:50|347.14|344.74|347.14|344.74|347.14|344.74|347.14|344.74|0
1648461240000|2022-03-28 09:54:00|347.29|344.89|347.29|344.89|347.29|344.89|347.29|344.89|0
1648461250000|2022-03-28 09:54:10|347.38|344.98|347.38|344.98|347.38|344.98|347.38|344.98|0
1648461260000|2022-03-28 09:54:20|347.45|345.05|348.24|345.84|348.24|345.84|347.45|345.05|0
1648461270000|2022-03-28 09:54:30|347.92|345.52|347.85|345.45|348|345.6|347.85|345.45|0
1648461280000|2022-03-28 09:54:40|347.92|345.52|348.08|345.68|348.08|345.68|347.92|345.52|0
1648461290000|2022-03-28 09:54:50|347.92|345.52|347.85|345.45|347.92|345.52|347.76|345.36|0
1648461300000|2022-03-28 09:55:00|347.76|345.36|347.92|345.52|347.92|345.52|347.76|345.36|0
1648461310000|2022-03-28 09:55:10|347.76|345.36|348.23|345.83|348.23|345.83|347.76|345.36|0
1648461320000|2022-03-28 09:55:20|348.16|345.76|348|345.6|348.16|345.76|348|345.6|0
1648461330000|2022-03-28 09:55:30|347.92|345.52|347.92|345.52|347.92|345.52|347.76|345.36|0
1648461340000|2022-03-28 09:55:40|347.76|345.36|347.85|345.45|347.85|345.45|347.76|345.36|0
1648461350000|2022-03-28 09:55:50|348.16|345.76|348.23|345.83|348.23|345.83|348.16|345.76|0
1648461360000|2022-03-28 09:56:00|348.08|345.68|348.08|345.68|348.08|345.68|348.08|345.68|0
1648461370000|2022-03-28 09:56:10|347.92|345.52|347.92|345.52|348|345.6|347.92|345.52|0
1648461380000|2022-03-28 09:56:20|348.08|345.68|348|345.6|348.08|345.68|348|345.6|0
1648461390000|2022-03-28 09:56:30|347.92|345.52|347.85|345.45|347.92|345.52|347.85|345.45|0
1648461400000|2022-03-28 09:56:40|347.92|345.52|347.85|345.45|347.92|345.52|347.85|345.45|0
1648461410000|2022-03-28 09:56:50|347.92|345.52|348.08|345.68|348.08|345.68|347.92|345.52|0
1648461420000|2022-03-28 09:57:00|348|345.6|348|345.6|348|345.6|347.92|345.52|0
1648461430000|2022-03-28 09:57:10|347.92|345.52|348.08|345.68|348.08|345.68|347.92|345.52|0
1648461450000|2022-03-28 09:57:30|348.16|345.76|348.23|345.83|348.23|345.83|348.16|345.76|0
1648461460000|2022-03-28 09:57:40|348.16|345.76|348|345.6|348.23|345.83|348|345.6|0
1648461470000|2022-03-28 09:57:50|347.84|345.44|347.84|345.44|347.84|345.44|347.76|345.36|0
1648461480000|2022-03-28 09:58:00|347.76|345.36|347.76|345.36|347.76|345.36|347.76|345.36|0
1648461490000|2022-03-28 09:58:10|347.84|345.44|347.84|345.44|347.84|345.44|347.84|345.44|0
1648461500000|2022-03-28 09:58:20|347.69|345.29|347.61|345.21|347.69|345.29|347.61|345.21|0
1648461510000|2022-03-28 09:58:30|347.45|345.05|347.45|345.05|347.45|345.05|347.45|345.05|0
1648461520000|2022-03-28 09:58:40|347.29|344.89|347.29|344.89|347.29|344.89|346.98|344.58|0
1648461530000|2022-03-28 09:58:50|347.37|344.97|347.37|344.97|347.37|344.97|347.29|344.89|0
1648461540000|2022-03-28 09:59:00|347.45|345.05|347.45|345.05|347.45|345.05|347.37|344.97|0
1648461550000|2022-03-28 09:59:10|347.37|344.97|347.29|344.89|347.37|344.97|347.29|344.89|0
1648461570000|2022-03-28 09:59:30|347.37|344.97|347.45|345.05|347.45|345.05|347.29|344.89|0
1648461580000|2022-03-28 09:59:40|347.61|345.21|347.61|345.21|347.61|345.21|347.61|345.21|0
1648461590000|2022-03-28 09:59:50|347.53|345.13|347.53|345.13|347.53|345.13|347.53|345.13|0
1648461600000|2022-03-28 10:00:00|347.61|345.21|347.22|344.82|347.61|345.21|347.22|344.82|0
1648461610000|2022-03-28 10:00:10|347.29|344.89|347.29|344.89|347.29|344.89|347.14|344.74|0
1648461630000|2022-03-28 10:00:30|347.76|345.36|347.76|345.36|347.76|345.36|347.76|345.36|0
1648461640000|2022-03-28 10:00:40|347.53|345.13|347.53|345.13|347.53|345.13|347.53|345.13|0
1648461650000|2022-03-28 10:00:50|347.61|345.21|347.45|345.05|347.61|345.21|347.45|345.05|0
1648461670000|2022-03-28 10:01:10|347.53|345.13|347.53|345.13|347.53|345.13|347.45|345.05|0
1648461680000|2022-03-28 10:01:20|347.6|345.2|347.76|345.36|347.76|345.36|347.6|345.2|0
1648461690000|2022-03-28 10:01:30|347.6|345.2|347.6|345.2|347.6|345.2|347.6|345.2|0
1648461700000|2022-03-28 10:01:40|347.76|345.36|347.76|345.36|347.76|345.36|347.76|345.36|0
1648461710000|2022-03-28 10:01:50|347.84|345.44|348.08|345.68|348.08|345.68|347.84|345.44|0
1648461720000|2022-03-28 10:02:00|348.23|345.83|348.78|346.38|348.78|346.38|348.23|345.83|0
1648461730000|2022-03-28 10:02:10|348.86|346.46|347.92|345.52|349.02|346.62|347.92|345.52|0
1648461740000|2022-03-28 10:02:20|347.76|345.36|347.6|345.2|347.76|345.36|347.45|345.05|0
1648461750000|2022-03-28 10:02:30|347.45|345.05|347.13|344.73|347.45|345.05|347.13|344.73|0
1648461760000|2022-03-28 10:02:40|346.82|344.42|347.13|344.73|347.13|344.73|346.82|344.42|0
1648461770000|2022-03-28 10:02:50|347.22|344.82|347.13|344.73|347.45|345.05|347.13|344.73|0
1648461780000|2022-03-28 10:03:00|346.98|344.58|346.66|344.26|346.98|344.58|346.59|344.19|0
1648461790000|2022-03-28 10:03:10|346.82|344.42|346.82|344.42|346.82|344.42|346.66|344.26|0
1648461800000|2022-03-28 10:03:20|347.06|344.66|346.98|344.58|347.13|344.73|346.98|344.58|0
1648461810000|2022-03-28 10:03:30|347.06|344.66|347.29|344.89|347.29|344.89|347.06|344.66|0
1648461820000|2022-03-28 10:03:40|347.13|344.73|346.98|344.58|347.13|344.73|346.98|344.58|0
1648461830000|2022-03-28 10:03:50|347.29|344.89|347.29|344.89|347.29|344.89|347.13|344.73|0
1648461840000|2022-03-28 10:04:00|347.45|345.05|347.37|344.97|347.45|345.05|347.37|344.97|0
1648461850000|2022-03-28 10:04:10|347.45|345.05|347.45|345.05|347.45|345.05|347.45|345.05|0
1648461860000|2022-03-28 10:04:20|347.37|344.97|347.29|344.89|347.37|344.97|347.29|344.89|0
1648461870000|2022-03-28 10:04:30|347.37|344.97|347.13|344.73|347.37|344.97|347.13|344.73|0
1648461890000|2022-03-28 10:04:50|347.06|344.66|346.66|344.26|347.06|344.66|346.66|344.26|0
1648461900000|2022-03-28 10:05:00|346.82|344.42|346.98|344.58|346.98|344.58|346.66|344.26|0
1648461910000|2022-03-28 10:05:10|347.13|344.73|347.13|344.73|347.13|344.73|347.13|344.73|0
1648461920000|2022-03-28 10:05:20|347.29|344.89|347.45|345.05|347.45|345.05|347.29|344.89|0
1648461930000|2022-03-28 10:05:30|347.29|344.89|347.45|345.05|347.45|345.05|347.29|344.89|0
1648461940000|2022-03-28 10:05:40|347.13|344.73|346.9|344.5|347.13|344.73|346.9|344.5|0
1648461950000|2022-03-28 10:05:50|346.82|344.42|347.21|344.81|347.21|344.81|346.82|344.42|0
1648461960000|2022-03-28 10:06:00|347.13|344.73|347.21|344.81|347.29|344.89|347.13|344.73|0
1648461970000|2022-03-28 10:06:10|347.29|344.89|347.13|344.73|347.29|344.89|347.13|344.73|0
1648461980000|2022-03-28 10:06:20|347.21|344.81|346.66|344.26|347.21|344.81|346.66|344.26|0
1648461990000|2022-03-28 10:06:30|346.51|344.11|346.66|344.26|346.66|344.26|346.51|344.11|0
1648462000000|2022-03-28 10:06:40|346.82|344.42|346.98|344.58|346.98|344.58|346.74|344.34|0
1648462010000|2022-03-28 10:06:50|347.29|344.89|347.13|344.73|347.29|344.89|346.98|344.58|0
1648462020000|2022-03-28 10:07:00|346.98|344.58|346.9|344.5|347.13|344.73|346.9|344.5|0
1648462030000|2022-03-28 10:07:10|347.06|344.66|346.98|344.58|347.06|344.66|346.98|344.58|0
1648462040000|2022-03-28 10:07:20|347.13|344.73|346.98|344.58|347.13|344.73|346.98|344.58|0
1648462060000|2022-03-28 10:07:40|347.06|344.66|347.06|344.66|347.06|344.66|347.06|344.66|0
1648462070000|2022-03-28 10:07:50|346.98|344.58|346.98|344.58|346.98|344.58|346.98|344.58|0
1648462080000|2022-03-28 10:08:00|347.06|344.66|346.98|344.58|347.06|344.66|346.98|344.58|0
1648462090000|2022-03-28 10:08:10|347.13|344.73|346.98|344.58|347.13|344.73|346.98|344.58|0
1648462100000|2022-03-28 10:08:20|347.06|344.66|347.13|344.73|347.13|344.73|347.06|344.66|0
1648462110000|2022-03-28 10:08:30|346.97|344.57|347.13|344.73|347.13|344.73|346.97|344.57|0
1648462130000|2022-03-28 10:08:50|347.06|344.66|347.13|344.73|347.13|344.73|347.06|344.66|0
1648462140000|2022-03-28 10:09:00|347.06|344.66|346.66|344.26|347.06|344.66|346.66|344.26|0
1648462150000|2022-03-28 10:09:10|346.82|344.42|346.97|344.57|346.97|344.57|346.82|344.42|0
1648462160000|2022-03-28 10:09:20|346.82|344.42|346.97|344.57|346.97|344.57|346.82|344.42|0
1648462170000|2022-03-28 10:09:30|346.82|344.42|346.97|344.57|346.97|344.57|346.82|344.42|0
1648462190000|2022-03-28 10:09:50|347.13|344.73|347.29|344.89|347.29|344.89|347.13|344.73|0
1648462200000|2022-03-28 10:10:00|347.44|345.04|347.44|345.04|347.44|345.04|347.44|345.04|0
1648462210000|2022-03-28 10:10:10|347.37|344.97|347.6|345.2|347.6|345.2|347.37|344.97|0
1648462220000|2022-03-28 10:10:20|347.76|345.36|347.37|344.97|347.76|345.36|347.37|344.97|0
1648462230000|2022-03-28 10:10:30|347.29|344.89|347.06|344.66|347.29|344.89|347.06|344.66|0
1648462240000|2022-03-28 10:10:40|346.82|344.42|346.66|344.26|346.82|344.42|346.66|344.26|0
1648462250000|2022-03-28 10:10:50|346.59|344.19|346.82|344.42|346.82|344.42|346.59|344.19|0
1648462260000|2022-03-28 10:11:00|346.74|344.34|346.5|344.1|346.74|344.34|346.5|344.1|0
1648462270000|2022-03-28 10:11:10|346.74|344.34|346.82|344.42|346.82|344.42|346.74|344.34|0
1648462280000|2022-03-28 10:11:20|346.97|344.57|346.97|344.57|346.97|344.57|346.97|344.57|0
1648462290000|2022-03-28 10:11:30|347.13|344.73|347.13|344.73|347.13|344.73|347.13|344.73|0
1648462300000|2022-03-28 10:11:40|346.97|344.57|346.97|344.57|346.97|344.57|346.97|344.57|0
1648462310000|2022-03-28 10:11:50|347.13|344.73|347.13|344.73|347.13|344.73|347.13|344.73|0
1648462320000|2022-03-28 10:12:00|347.05|344.65|346.97|344.57|347.05|344.65|346.9|344.5|0
1648462330000|2022-03-28 10:12:10|346.74|344.34|346.82|344.42|346.82|344.42|346.74|344.34|0
1648462340000|2022-03-28 10:12:20|346.66|344.26|346.82|344.42|346.82|344.42|346.66|344.26|0
1648462350000|2022-03-28 10:12:30|346.9|344.5|346.5|344.1|346.9|344.5|346.5|344.1|0
1648462360000|2022-03-28 10:12:40|346.66|344.26|346.43|344.03|346.66|344.26|346.43|344.03|0
1648462370000|2022-03-28 10:12:50|346.35|343.95|346.5|344.1|346.5|344.1|346.35|343.95|0
1648462380000|2022-03-28 10:13:00|346.66|344.26|346.5|344.1|346.66|344.26|346.5|344.1|0
1648462390000|2022-03-28 10:13:10|346.35|343.95|346.66|344.26|346.66|344.26|346.35|343.95|0
1648462400000|2022-03-28 10:13:20|346.74|344.34|346.74|344.34|346.74|344.34|346.66|344.26|0
1648462410000|2022-03-28 10:13:30|346.82|344.42|346.82|344.42|346.82|344.42|346.82|344.42|0
1648462420000|2022-03-28 10:13:40|346.97|344.57|346.97|344.57|346.97|344.57|346.97|344.57|0
1648462440000|2022-03-28 10:14:00|346.9|344.5|346.66|344.26|346.9|344.5|346.66|344.26|0
1648462450000|2022-03-28 10:14:10|346.5|344.1|346.82|344.42|346.82|344.42|346.5|344.1|0
1648462470000|2022-03-28 10:14:30|346.66|344.26|346.82|344.42|346.82|344.42|346.66|344.26|0
1648462480000|2022-03-28 10:14:40|346.66|344.26|346.19|343.79|346.66|344.26|346.19|343.79|0
1648462490000|2022-03-28 10:14:50|346.03|343.63|346.03|343.63|346.19|343.79|346.03|343.63|0
1648462500000|2022-03-28 10:15:00|346.19|343.79|346.19|343.79|346.19|343.79|346.19|343.79|0
1648462530000|2022-03-28 10:15:30|346.27|343.87|346.19|343.79|346.35|343.95|346.19|343.79|0
1648462540000|2022-03-28 10:15:40|346.27|343.87|346.19|343.79|346.27|343.87|346.19|343.79|0
1648462550000|2022-03-28 10:15:50|346.11|343.71|346.19|343.79|346.19|343.79|346.11|343.71|0
1648462560000|2022-03-28 10:16:00|346.03|343.63|346.03|343.63|346.03|343.63|346.03|343.63|0
1648462570000|2022-03-28 10:16:10|346.19|343.79|346.27|343.87|346.27|343.87|346.19|343.79|0
1648462580000|2022-03-28 10:16:20|346.11|343.71|346.11|343.71|346.11|343.71|346.03|343.63|0
1648462590000|2022-03-28 10:16:30|346.19|343.79|346.03|343.63|346.19|343.79|346.03|343.63|0
1648462610000|2022-03-28 10:16:50|345.96|343.56|345.88|343.48|346.03|343.63|345.88|343.48|0
1648462620000|2022-03-28 10:17:00|346.03|343.63|345.88|343.48|346.03|343.63|345.88|343.48|0
1648462630000|2022-03-28 10:17:10|345.72|343.32|345.72|343.32|345.72|343.32|345.56|343.16|0
1648462640000|2022-03-28 10:17:20|345.56|343.16|345.49|343.09|345.56|343.16|345.49|343.09|0
1648462650000|2022-03-28 10:17:30|345.41|343.01|345.72|343.32|345.72|343.32|345.41|343.01|0
1648462660000|2022-03-28 10:17:40|345.56|343.16|345.41|343.01|345.56|343.16|345.41|343.01|0
1648462670000|2022-03-28 10:17:50|345.25|342.85|345.25|342.85|345.41|343.01|345.25|342.85|0
1648462680000|2022-03-28 10:18:00|345.72|343.32|345.56|343.16|345.72|343.32|345.56|343.16|0
1648462690000|2022-03-28 10:18:10|345.41|343.01|345.41|343.01|345.41|343.01|345.25|342.85|0
1648462700000|2022-03-28 10:18:20|345.25|342.85|345.25|342.85|345.25|342.85|345.25|342.85|0
1648462710000|2022-03-28 10:18:30|345.41|343.01|345.25|342.85|345.41|343.01|345.25|342.85|0
1648462720000|2022-03-28 10:18:40|345.09|342.69|345.09|342.69|345.09|342.69|345.09|342.69|0
1648462730000|2022-03-28 10:18:50|345.25|342.85|345.25|342.85|345.25|342.85|345.18|342.78|0
1648462740000|2022-03-28 10:19:00|345.33|342.93|345.25|342.85|345.41|343.01|345.25|342.85|0
1648462760000|2022-03-28 10:19:20|345.41|343.01|345.41|343.01|345.41|343.01|345.41|343.01|0
1648462770000|2022-03-28 10:19:30|345.72|343.32|345.72|343.32|345.87|343.47|345.72|343.32|0
1648462780000|2022-03-28 10:19:40|345.56|343.16|345.41|343.01|345.56|343.16|345.41|343.01|0
1648462810000|2022-03-28 10:20:10|345.56|343.16|345.72|343.32|345.72|343.32|345.56|343.16|0
1648462820000|2022-03-28 10:20:20|345.87|343.47|345.72|343.32|345.87|343.47|345.72|343.32|0
1648462830000|2022-03-28 10:20:30|345.64|343.24|345.8|343.4|345.8|343.4|345.64|343.24|0
1648462840000|2022-03-28 10:20:40|345.87|343.47|345.87|343.47|345.87|343.47|345.87|343.47|0
1648462850000|2022-03-28 10:20:50|346.03|343.63|346.03|343.63|346.03|343.63|346.03|343.63|0
1648462860000|2022-03-28 10:21:00|346.34|343.94|346.19|343.79|346.34|343.94|346.19|343.79|0
1648462870000|2022-03-28 10:21:10|346.03|343.63|346.03|343.63|346.03|343.63|346.03|343.63|0
1648462880000|2022-03-28 10:21:20|345.87|343.47|345.56|343.16|345.87|343.47|345.56|343.16|0
1648462890000|2022-03-28 10:21:30|345.41|343.01|345.25|342.85|345.41|343.01|345.25|342.85|0
1648462900000|2022-03-28 10:21:40|345.09|342.69|345.09|342.69|345.09|342.69|345.09|342.69|0
1648462920000|2022-03-28 10:22:00|345.25|342.85|345.09|342.69|345.25|342.85|345.09|342.69|0
1648462930000|2022-03-28 10:22:10|344.94|342.54|345.09|342.69|345.09|342.69|344.94|342.54|0
1648462940000|2022-03-28 10:22:20|344.94|342.54|344.94|342.54|345.09|342.69|344.94|342.54|0
1648462950000|2022-03-28 10:22:30|344.78|342.38|344.78|342.38|344.78|342.38|344.78|342.38|0
1648462960000|2022-03-28 10:22:40|344.62|342.22|344.62|342.22|344.62|342.22|344.62|342.22|0
1648462970000|2022-03-28 10:22:50|344.55|342.15|344.78|342.38|344.78|342.38|344.47|342.07|0
1648462990000|2022-03-28 10:23:10|344.55|342.15|344.62|342.22|344.62|342.22|344.55|342.15|0
1648463000000|2022-03-28 10:23:20|344.55|342.15|344.78|342.38|344.78|342.38|344.55|342.15|0
1648463010000|2022-03-28 10:23:30|344.86|342.46|344.94|342.54|344.94|342.54|344.86|342.46|0
1648463020000|2022-03-28 10:23:40|344.78|342.38|344.62|342.22|344.78|342.38|344.62|342.22|0
1648463030000|2022-03-28 10:23:50|344.78|342.38|344.78|342.38|344.78|342.38|344.78|342.38|0
1648463050000|2022-03-28 10:24:10|344.62|342.22|344.78|342.38|344.78|342.38|344.62|342.22|0
1648463060000|2022-03-28 10:24:20|344.94|342.54|344.94|342.54|344.94|342.54|344.94|342.54|0
1648463070000|2022-03-28 10:24:30|344.62|342.22|344.7|342.3|344.78|342.38|344.62|342.22|0
1648463080000|2022-03-28 10:24:40|344.62|342.22|344.62|342.22|344.62|342.22|344.62|342.22|0
1648463090000|2022-03-28 10:24:50|344.55|342.15|344.47|342.07|344.55|342.15|344.47|342.07|0
1648463100000|2022-03-28 10:25:00|344.55|342.15|344.62|342.22|344.62|342.22|344.55|342.15|0
1648463110000|2022-03-28 10:25:10|344.78|342.38|344.78|342.38|344.86|342.46|344.78|342.38|0
1648463120000|2022-03-28 10:25:20|344.94|342.54|344.78|342.38|344.94|342.54|344.78|342.38|0
1648463140000|2022-03-28 10:25:40|344.62|342.22|344.62|342.22|344.62|342.22|344.62|342.22|0
1648463150000|2022-03-28 10:25:50|344.47|342.07|344.55|342.15|344.55|342.15|344.47|342.07|0
1648463160000|2022-03-28 10:26:00|344.62|342.22|344.78|342.38|344.78|342.38|344.62|342.22|0
1648463170000|2022-03-28 10:26:10|344.93|342.53|344.93|342.53|344.93|342.53|344.93|342.53|0
1648463180000|2022-03-28 10:26:20|345.09|342.69|345.48|343.08|345.48|343.08|345.09|342.69|0
1648463190000|2022-03-28 10:26:30|345.4|343|345.33|342.93|345.4|343|345.33|342.93|0
1648463200000|2022-03-28 10:26:40|345.4|343|345.72|343.32|345.72|343.32|345.4|343|0
1648463210000|2022-03-28 10:26:50|345.87|343.47|345.87|343.47|346.03|343.63|345.87|343.47|0
1648463220000|2022-03-28 10:27:00|346.03|343.63|345.87|343.47|346.03|343.63|345.87|343.47|0
1648463230000|2022-03-28 10:27:10|345.95|343.55|346.11|343.71|346.18|343.78|345.95|343.55|0
1648463240000|2022-03-28 10:27:20|346.18|343.78|346.18|343.78|346.18|343.78|346.18|343.78|0
1648463250000|2022-03-28 10:27:30|346.27|343.87|346.34|343.94|346.34|343.94|346.18|343.78|0
1648463260000|2022-03-28 10:27:40|346.11|343.71|346.11|343.71|346.18|343.78|346.11|343.71|0
1648463270000|2022-03-28 10:27:50|346.03|343.63|346.03|343.63|346.03|343.63|346.03|343.63|0
1648463280000|2022-03-28 10:28:00|346.18|343.78|346.34|343.94|346.34|343.94|346.18|343.78|0
1648463290000|2022-03-28 10:28:10|346.58|344.18|346.42|344.02|346.58|344.18|346.34|343.94|0
1648463300000|2022-03-28 10:28:20|346.5|344.1|346.5|344.1|346.5|344.1|346.5|344.1|0
1648463310000|2022-03-28 10:28:30|346.42|344.02|346.27|343.87|346.42|344.02|346.27|343.87|0
1648463320000|2022-03-28 10:28:40|346.42|344.02|346.5|344.1|346.5|344.1|346.42|344.02|0
1648463330000|2022-03-28 10:28:50|346.58|344.18|346.18|343.78|346.58|344.18|346.18|343.78|0
1648463340000|2022-03-28 10:29:00|346.34|343.94|346.5|344.1|346.5|344.1|346.34|343.94|0
1648463350000|2022-03-28 10:29:10|346.58|344.18|346.97|344.57|346.97|344.57|346.58|344.18|0
1648463360000|2022-03-28 10:29:20|347.05|344.65|346.97|344.57|347.12|344.72|346.97|344.57|0
1648463370000|2022-03-28 10:29:30|346.81|344.41|346.81|344.41|346.97|344.57|346.81|344.41|0
1648463380000|2022-03-28 10:29:40|346.73|344.33|346.89|344.49|346.89|344.49|346.73|344.33|0
1648463390000|2022-03-28 10:29:50|346.97|344.57|346.97|344.57|346.97|344.57|346.89|344.49|0
1648463400000|2022-03-28 10:30:00|346.89|344.49|346.97|344.57|346.97|344.57|346.89|344.49|0
1648463410000|2022-03-28 10:30:10|347.12|344.72|346.81|344.41|347.12|344.72|346.81|344.41|0
1648463420000|2022-03-28 10:30:20|346.89|344.49|346.97|344.57|346.97|344.57|346.89|344.49|0
1648463430000|2022-03-28 10:30:30|347.12|344.72|347.12|344.72|347.12|344.72|347.12|344.72|0
1648463440000|2022-03-28 10:30:40|347.05|344.65|346.97|344.57|347.05|344.65|346.97|344.57|0
1648463450000|2022-03-28 10:30:50|346.89|344.49|346.65|344.25|346.97|344.57|346.65|344.25|0
1648463460000|2022-03-28 10:31:00|346.42|344.02|346.65|344.25|346.65|344.25|346.42|344.02|0
1648463470000|2022-03-28 10:31:10|346.58|344.18|346.65|344.25|346.65|344.25|346.58|344.18|0
1648463480000|2022-03-28 10:31:20|346.97|344.57|347.12|344.72|347.12|344.72|346.97|344.57|0
1648463490000|2022-03-28 10:31:30|346.97|344.57|347.05|344.65|347.05|344.65|346.97|344.57|0
1648463500000|2022-03-28 10:31:40|347.12|344.72|347.28|344.88|347.36|344.96|347.12|344.72|0
1648463510000|2022-03-28 10:31:50|347.2|344.8|347.12|344.72|347.2|344.8|347.12|344.72|0
1648463540000|2022-03-28 10:32:20|347.05|344.65|347.2|344.8|347.2|344.8|347.05|344.65|0
1648463550000|2022-03-28 10:32:30|347.28|344.88|347.12|344.72|347.28|344.88|347.12|344.72|0
1648463560000|2022-03-28 10:32:40|347.28|344.88|347.28|344.88|347.28|344.88|347.28|344.88|0
1648463570000|2022-03-28 10:32:50|347.2|344.8|347.28|344.88|347.28|344.88|347.2|344.8|0
1648463580000|2022-03-28 10:33:00|347.43|345.03|347.2|344.8|347.43|345.03|347.12|344.72|0
1648463590000|2022-03-28 10:33:10|347.12|344.72|347.12|344.72|347.28|344.88|347.12|344.72|0
1648463600000|2022-03-28 10:33:20|346.96|344.56|346.81|344.41|346.96|344.56|346.81|344.41|0
1648463610000|2022-03-28 10:33:30|346.65|344.25|346.73|344.33|346.73|344.33|346.49|344.09|0
1648463620000|2022-03-28 10:33:40|346.81|344.41|346.49|344.09|346.81|344.41|346.49|344.09|0
1648463630000|2022-03-28 10:33:50|346.58|344.18|346.81|344.41|346.81|344.41|346.58|344.18|0
1648463640000|2022-03-28 10:34:00|346.96|344.56|346.96|344.56|347.12|344.72|346.96|344.56|0
1648463650000|2022-03-28 10:34:10|346.89|344.49|346.89|344.49|346.89|344.49|346.89|344.49|0
1648463660000|2022-03-28 10:34:20|346.81|344.41|346.96|344.56|346.96|344.56|346.81|344.41|0
1648463670000|2022-03-28 10:34:30|346.89|344.49|346.81|344.41|346.89|344.49|346.81|344.41|0
1648463690000|2022-03-28 10:34:50|346.89|344.49|346.89|344.49|346.89|344.49|346.89|344.49|0
1648463700000|2022-03-28 10:35:00|346.81|344.41|346.81|344.41|346.81|344.41|346.81|344.41|0
1648463710000|2022-03-28 10:35:10|346.96|344.56|347.12|344.72|347.12|344.72|346.96|344.56|0
1648463720000|2022-03-28 10:35:20|346.96|344.56|346.89|344.49|346.96|344.56|346.81|344.41|0
1648463730000|2022-03-28 10:35:30|346.81|344.41|346.96|344.56|346.96|344.56|346.81|344.41|0
1648463740000|2022-03-28 10:35:40|347.12|344.72|347.12|344.72|347.12|344.72|347.12|344.72|0
1648463750000|2022-03-28 10:35:50|347.05|344.65|346.96|344.56|347.05|344.65|346.96|344.56|0
1648463760000|2022-03-28 10:36:00|346.89|344.49|346.96|344.56|346.96|344.56|346.81|344.41|0
1648463770000|2022-03-28 10:36:10|347.12|344.72|347.12|344.72|347.12|344.72|347.12|344.72|0
1648463780000|2022-03-28 10:36:20|347.2|344.8|347.12|344.72|347.2|344.8|347.12|344.72|0
1648463790000|2022-03-28 10:36:30|347.36|344.96|347.43|345.03|347.43|345.03|347.36|344.96|0
1648463800000|2022-03-28 10:36:40|347.36|344.96|347.43|345.03|347.43|345.03|347.36|344.96|0
1648463810000|2022-03-28 10:36:50|347.28|344.88|347.12|344.72|347.28|344.88|347.12|344.72|0
1648463820000|2022-03-28 10:37:00|346.96|344.56|346.81|344.41|346.96|344.56|346.81|344.41|0
1648463830000|2022-03-28 10:37:10|346.96|344.56|346.96|344.56|346.96|344.56|346.96|344.56|0
1648463840000|2022-03-28 10:37:20|347.12|344.72|347.12|344.72|347.12|344.72|347.12|344.72|0
1648463850000|2022-03-28 10:37:30|347.04|344.64|347.12|344.72|347.12|344.72|347.04|344.64|0
1648463860000|2022-03-28 10:37:40|346.96|344.56|346.96|344.56|346.96|344.56|346.96|344.56|0
1648463870000|2022-03-28 10:37:50|346.81|344.41|346.81|344.41|346.81|344.41|346.81|344.41|0
1648463880000|2022-03-28 10:38:00|346.89|344.49|346.96|344.56|346.96|344.56|346.89|344.49|0
1648463890000|2022-03-28 10:38:10|346.89|344.49|346.81|344.41|346.89|344.49|346.81|344.41|0
1648463900000|2022-03-28 10:38:20|346.65|344.25|346.65|344.25|346.65|344.25|346.65|344.25|0
1648463910000|2022-03-28 10:38:30|346.81|344.41|346.73|344.33|346.81|344.41|346.73|344.33|0
1648463920000|2022-03-28 10:38:40|346.65|344.25|346.65|344.25|346.65|344.25|346.57|344.17|0
1648463930000|2022-03-28 10:38:50|346.57|344.17|346.73|344.33|346.73|344.33|346.57|344.17|0
1648463940000|2022-03-28 10:39:00|346.81|344.41|346.65|344.25|346.81|344.41|346.49|344.09|0
1648463950000|2022-03-28 10:39:10|346.57|344.17|346.49|344.09|346.57|344.17|346.49|344.09|0
1648463960000|2022-03-28 10:39:20|346.34|343.94|346.18|343.78|346.34|343.94|346.18|343.78|0
1648463970000|2022-03-28 10:39:30|346.34|343.94|346.18|343.78|346.34|343.94|346.02|343.62|0
1648463980000|2022-03-28 10:39:40|345.95|343.55|345.87|343.47|346.02|343.62|345.87|343.47|0
1648463990000|2022-03-28 10:39:50|346.02|343.62|345.95|343.55|346.02|343.62|345.79|343.39|0
1648464000000|2022-03-28 10:40:00|345.87|343.47|345.71|343.31|345.87|343.47|345.71|343.31|0
1648464010000|2022-03-28 10:40:10|345.63|343.23|345.55|343.15|345.63|343.23|345.55|343.15|0
1648464020000|2022-03-28 10:40:20|345.71|343.31|345.24|342.84|345.71|343.31|345.24|342.84|0
1648464030000|2022-03-28 10:40:30|345.08|342.68|345.24|342.84|345.24|342.84|345.08|342.68|0
1648464040000|2022-03-28 10:40:40|345.32|342.92|345.24|342.84|345.4|343|345.24|342.84|0
1648464050000|2022-03-28 10:40:50|345.32|342.92|345.48|343.08|345.48|343.08|345.32|342.92|0
1648464060000|2022-03-28 10:41:00|345.4|343|345.79|343.39|345.79|343.39|345.4|343|0
1648464070000|2022-03-28 10:41:10|345.71|343.31|345.55|343.15|345.87|343.47|345.55|343.15|0
1648464080000|2022-03-28 10:41:20|345.4|343|345.4|343|345.4|343|345.4|343|0
1648464090000|2022-03-28 10:41:30|345.24|342.84|345.24|342.84|345.24|342.84|345.24|342.84|0
1648464100000|2022-03-28 10:41:40|345.32|342.92|345.32|342.92|345.32|342.92|345.32|342.92|0
1648464110000|2022-03-28 10:41:50|345.24|342.84|345.24|342.84|345.24|342.84|345.24|342.84|0
1648464130000|2022-03-28 10:42:10|345.4|343|345.4|343|345.4|343|345.4|343|0
1648464140000|2022-03-28 10:42:20|345.24|342.84|345.24|342.84|345.24|342.84|345.24|342.84|0
1648464150000|2022-03-28 10:42:30|345.08|342.68|345.08|342.68|345.08|342.68|345.08|342.68|0
1648464160000|2022-03-28 10:42:40|345.17|342.77|345.24|342.84|345.24|342.84|345.17|342.77|0
1648464170000|2022-03-28 10:42:50|345.08|342.68|345.08|342.68|345.08|342.68|345.08|342.68|0
1648464200000|2022-03-28 10:43:20|345.24|342.84|345.16|342.76|345.24|342.84|345.08|342.68|0
1648464210000|2022-03-28 10:43:30|345.24|342.84|345.08|342.68|345.24|342.84|345.01|342.61|0
1648464220000|2022-03-28 10:43:40|345.01|342.61|344.93|342.53|345.01|342.61|344.93|342.53|0
1648464240000|2022-03-28 10:44:00|344.77|342.37|344.62|342.22|344.77|342.37|344.62|342.22|0
1648464250000|2022-03-28 10:44:10|344.46|342.06|344.46|342.06|344.46|342.06|344.3|341.9|0
1648464260000|2022-03-28 10:44:20|344.15|341.75|344.15|341.75|344.23|341.83|344.15|341.75|0
1648464270000|2022-03-28 10:44:30|344.3|341.9|344.46|342.06|344.46|342.06|344.3|341.9|0
1648464280000|2022-03-28 10:44:40|344.62|342.22|344.77|342.37|344.77|342.37|344.54|342.14|0
1648464290000|2022-03-28 10:44:50|344.93|342.53|344.93|342.53|344.93|342.53|344.93|342.53|0
1648464300000|2022-03-28 10:45:00|345.08|342.68|345.08|342.68|345.08|342.68|345.08|342.68|0
1648464310000|2022-03-28 10:45:10|344.93|342.53|345.4|343|345.4|343|344.93|342.53|0
1648464320000|2022-03-28 10:45:20|345.24|342.84|345.24|342.84|345.24|342.84|345.16|342.76|0
1648464330000|2022-03-28 10:45:30|345.4|343|345.4|343|345.4|343|345.4|343|0
1648464340000|2022-03-28 10:45:40|345.24|342.84|345.24|342.84|345.4|343|345.24|342.84|0
1648464350000|2022-03-28 10:45:50|345.08|342.68|345.24|342.84|345.24|342.84|345.08|342.68|0
1648464360000|2022-03-28 10:46:00|345.32|342.92|345.16|342.76|345.32|342.92|345.16|342.76|0
1648464370000|2022-03-28 10:46:10|345.01|342.61|343.99|341.59|345.01|342.61|343.99|341.59|0
1648464380000|2022-03-28 10:46:20|344.15|341.75|344.38|341.98|344.38|341.98|344.15|341.75|0
1648464390000|2022-03-28 10:46:30|344.23|341.83|344.23|341.83|344.23|341.83|344.23|341.83|0
1648464400000|2022-03-28 10:46:40|344.3|341.9|344.3|341.9|344.3|341.9|344.15|341.75|0
1648464410000|2022-03-28 10:46:50|344.15|341.75|344.3|341.9|344.3|341.9|344.15|341.75|0
1648464420000|2022-03-28 10:47:00|344.15|341.75|344.15|341.75|344.23|341.83|344.15|341.75|0
1648464430000|2022-03-28 10:47:10|344.3|341.9|344.15|341.75|344.3|341.9|344.15|341.75|0
1648464440000|2022-03-28 10:47:20|344.23|341.83|344.3|341.9|344.3|341.9|344.23|341.83|0
1648464460000|2022-03-28 10:47:40|344.15|341.75|344.15|341.75|344.15|341.75|344.15|341.75|0
1648464470000|2022-03-28 10:47:50|344.07|341.67|344.07|341.67|344.07|341.67|344.07|341.67|0
1648464480000|2022-03-28 10:48:00|343.99|341.59|343.83|341.43|343.99|341.59|343.83|341.43|0
1648464490000|2022-03-28 10:48:10|343.68|341.28|343.52|341.12|343.68|341.28|343.52|341.12|0
1648464500000|2022-03-28 10:48:20|343.37|340.97|343.52|341.12|343.52|341.12|343.37|340.97|0
1648464510000|2022-03-28 10:48:30|343.6|341.2|343.37|340.97|343.6|341.2|343.37|340.97|0
1648464520000|2022-03-28 10:48:40|343.45|341.05|343.37|340.97|343.45|341.05|343.37|340.97|0
1648464530000|2022-03-28 10:48:50|343.52|341.12|343.52|341.12|343.52|341.12|343.37|340.97|0
1648464540000|2022-03-28 10:49:00|343.68|341.28|343.68|341.28|343.68|341.28|343.52|341.12|0
1648464550000|2022-03-28 10:49:10|343.76|341.36|343.83|341.43|343.83|341.43|343.68|341.28|0
1648464560000|2022-03-28 10:49:20|343.76|341.36|343.76|341.36|343.83|341.43|343.68|341.28|0
1648464570000|2022-03-28 10:49:30|343.83|341.43|343.83|341.43|343.83|341.43|343.68|341.28|0
1648464580000|2022-03-28 10:49:40|343.68|341.28|343.68|341.28|343.68|341.28|343.68|341.28|0
1648464590000|2022-03-28 10:49:50|343.83|341.43|343.83|341.43|343.83|341.43|343.83|341.43|0
1648464600000|2022-03-28 10:50:00|343.99|341.59|343.99|341.59|343.99|341.59|343.99|341.59|0
1648464610000|2022-03-28 10:50:10|344.15|341.75|344.07|341.67|344.15|341.75|344.07|341.67|0
1648464620000|2022-03-28 10:50:20|344.14|341.74|344.14|341.74|344.14|341.74|344.07|341.67|0
1648464630000|2022-03-28 10:50:30|344.07|341.67|344.14|341.74|344.14|341.74|344.07|341.67|0
1648464640000|2022-03-28 10:50:40|344.3|341.9|343.68|341.28|344.3|341.9|343.68|341.28|0
1648464650000|2022-03-28 10:50:50|343.52|341.12|343.68|341.28|343.68|341.28|343.52|341.12|0
1648464680000|2022-03-28 10:51:20|343.6|341.2|343.52|341.12|343.6|341.2|343.52|341.12|0
1648464690000|2022-03-28 10:51:30|343.68|341.28|343.68|341.28|343.68|341.28|343.68|341.28|0
1648464700000|2022-03-28 10:51:40|343.52|341.12|343.52|341.12|343.52|341.12|343.37|340.97|0
1648464710000|2022-03-28 10:51:50|343.83|341.43|344.14|341.74|344.46|342.06|343.83|341.43|0
1648464730000|2022-03-28 10:52:10|343.99|341.59|343.99|341.59|343.99|341.59|343.99|341.59|0
1648464740000|2022-03-28 10:52:20|344.3|341.9|344.3|341.9|344.3|341.9|344.3|341.9|0
1648464750000|2022-03-28 10:52:30|344.46|342.06|344.38|341.98|344.46|342.06|344.38|341.98|0
1648464760000|2022-03-28 10:52:40|344.46|342.06|344.46|342.06|344.46|342.06|344.46|342.06|0
1648464770000|2022-03-28 10:52:50|344.3|341.9|344.46|342.06|344.46|342.06|344.3|341.9|0
1648464780000|2022-03-28 10:53:00|344.54|342.14|344.14|341.74|344.54|342.14|344.14|341.74|0
1648464790000|2022-03-28 10:53:10|344.3|341.9|344.22|341.82|344.3|341.9|344.22|341.82|0
1648464800000|2022-03-28 10:53:20|344.3|341.9|344.3|341.9|344.3|341.9|344.3|341.9|0
1648464810000|2022-03-28 10:53:30|344.14|341.74|344.14|341.74|344.14|341.74|344.14|341.74|0
1648464820000|2022-03-28 10:53:40|344.3|341.9|344.46|342.06|344.46|342.06|344.3|341.9|0
1648464840000|2022-03-28 10:54:00|344.61|342.21|344.61|342.21|344.61|342.21|344.61|342.21|0
1648464860000|2022-03-28 10:54:20|344.92|342.52|344.92|342.52|344.92|342.52|344.92|342.52|0
1648464870000|2022-03-28 10:54:30|344.85|342.45|344.69|342.29|344.85|342.45|344.69|342.29|0
1648464880000|2022-03-28 10:54:40|344.61|342.21|344.61|342.21|344.61|342.21|344.61|342.21|0
1648464900000|2022-03-28 10:55:00|344.54|342.14|344.54|342.14|344.54|342.14|344.54|342.14|0
1648464910000|2022-03-28 10:55:10|344.61|342.21|344.61|342.21|344.61|342.21|344.61|342.21|0
1648464920000|2022-03-28 10:55:20|344.54|342.14|344.45|342.05|344.54|342.14|344.45|342.05|0
1648464950000|2022-03-28 10:55:50|344.3|341.9|344.22|341.82|344.3|341.9|344.22|341.82|0
1648464960000|2022-03-28 10:56:00|344.3|341.9|344.54|342.14|344.54|342.14|344.3|341.9|0
1648464970000|2022-03-28 10:56:10|344.61|342.21|344.61|342.21|344.61|342.21|344.54|342.14|0
1648464990000|2022-03-28 10:56:30|344.77|342.37|345.86|343.46|345.86|343.46|344.77|342.37|0
1648465000000|2022-03-28 10:56:40|345.78|343.38|345.7|343.3|345.78|343.38|345.7|343.3|0
1648465010000|2022-03-28 10:56:50|345.86|343.46|345.86|343.46|345.86|343.46|345.86|343.46|0
1648465020000|2022-03-28 10:57:00|345.7|343.3|345.7|343.3|345.7|343.3|345.7|343.3|0
1648465030000|2022-03-28 10:57:10|345.55|343.15|345.55|343.15|345.7|343.3|345.55|343.15|0
1648465040000|2022-03-28 10:57:20|345.39|342.99|345.55|343.15|345.55|343.15|345.39|342.99|0
1648465050000|2022-03-28 10:57:30|345.63|343.23|345.55|343.15|345.63|343.23|345.39|342.99|0
1648465060000|2022-03-28 10:57:40|345.47|343.07|345.55|343.15|345.55|343.15|345.47|343.07|0
1648465070000|2022-03-28 10:57:50|345.47|343.07|345.39|342.99|345.47|343.07|345.39|342.99|0
1648465080000|2022-03-28 10:58:00|345.47|343.07|345.39|342.99|345.47|343.07|345.39|342.99|0
1648465090000|2022-03-28 10:58:10|345.55|343.15|345.63|343.23|345.7|343.3|345.55|343.15|0
1648465100000|2022-03-28 10:58:20|345.39|342.99|345.39|342.99|345.39|342.99|345.39|342.99|0
1648465110000|2022-03-28 10:58:30|345.31|342.91|345.31|342.91|345.31|342.91|345.31|342.91|0
1648465120000|2022-03-28 10:58:40|345.23|342.83|344.77|342.37|345.23|342.83|344.77|342.37|0
1648465130000|2022-03-28 10:58:50|344.85|342.45|344.92|342.52|344.92|342.52|344.61|342.21|0
1648465140000|2022-03-28 10:59:00|344.77|342.37|344.77|342.37|344.77|342.37|344.77|342.37|0
1648465150000|2022-03-28 10:59:10|344.61|342.21|344.61|342.21|344.77|342.37|344.61|342.21|0
1648465160000|2022-03-28 10:59:20|344.77|342.37|344.69|342.29|344.77|342.37|344.69|342.29|0
1648465170000|2022-03-28 10:59:30|344.76|342.36|344.69|342.29|344.76|342.36|344.69|342.29|0
1648465180000|2022-03-28 10:59:40|344.61|342.21|344.61|342.21|344.69|342.29|344.61|342.21|0
1648465190000|2022-03-28 10:59:50|344.53|342.13|344.53|342.13|344.53|342.13|344.53|342.13|0
1648465200000|2022-03-28 11:00:00|344.14|341.74|344.22|341.82|344.22|341.82|344.14|341.74|0
1648465210000|2022-03-28 11:00:10|344.14|341.74|343.83|341.43|344.14|341.74|343.83|341.43|0
1648465220000|2022-03-28 11:00:20|343.36|340.96|343.36|340.96|343.36|340.96|343.05|340.65|0
1648465230000|2022-03-28 11:00:30|343.05|340.65|343.21|340.81|343.29|340.89|343.05|340.65|0
1648465240000|2022-03-28 11:00:40|343.36|340.96|343.52|341.12|343.52|341.12|343.36|340.96|0
1648465250000|2022-03-28 11:00:50|343.36|340.96|343.36|340.96|343.36|340.96|343.36|340.96|0
1648465260000|2022-03-28 11:01:00|343.52|341.12|343.75|341.35|343.83|341.43|343.52|341.12|0
1648465270000|2022-03-28 11:01:10|343.67|341.27|343.67|341.27|343.67|341.27|343.6|341.2|0
1648465280000|2022-03-28 11:01:20|343.83|341.43|343.52|341.12|343.83|341.43|343.52|341.12|0
1648465290000|2022-03-28 11:01:30|343.29|340.89|343.36|340.96|343.36|340.96|343.29|340.89|0
1648465300000|2022-03-28 11:01:40|343.52|341.12|343.21|340.81|343.52|341.12|343.21|340.81|0
1648465310000|2022-03-28 11:01:50|343.29|340.89|343.36|340.96|343.36|340.96|343.21|340.81|0
1648465320000|2022-03-28 11:02:00|343.29|340.89|343.21|340.81|343.29|340.89|343.21|340.81|0
1648465330000|2022-03-28 11:02:10|343.52|341.12|343.21|340.81|343.52|341.12|343.21|340.81|0
1648465340000|2022-03-28 11:02:20|343.36|340.96|343.36|340.96|343.36|340.96|343.36|340.96|0
1648465350000|2022-03-28 11:02:30|343.52|341.12|343.52|341.12|343.52|341.12|343.52|341.12|0
1648465360000|2022-03-28 11:02:40|343.36|340.96|343.36|340.96|343.36|340.96|343.21|340.81|0
1648465370000|2022-03-28 11:02:50|343.52|341.12|343.21|340.81|343.52|341.12|343.21|340.81|0
1648465380000|2022-03-28 11:03:00|343.36|340.96|343.52|341.12|343.52|341.12|343.36|340.96|0
1648465390000|2022-03-28 11:03:10|343.29|340.89|343.29|340.89|343.36|340.96|343.29|340.89|0
1648465400000|2022-03-28 11:03:20|343.36|340.96|343.21|340.81|343.36|340.96|343.21|340.81|0
1648465410000|2022-03-28 11:03:30|343.36|340.96|343.83|341.43|343.83|341.43|343.36|340.96|0
1648465420000|2022-03-28 11:03:40|343.67|341.27|343.67|341.27|343.67|341.27|343.67|341.27|0
1648465430000|2022-03-28 11:03:50|343.36|340.96|343.36|340.96|343.36|340.96|343.2|340.8|0
1648465440000|2022-03-28 11:04:00|343.29|340.89|343.05|340.65|343.29|340.89|343.05|340.65|0
1648465450000|2022-03-28 11:04:10|342.89|340.49|342.89|340.49|342.89|340.49|342.89|340.49|0
1648465480000|2022-03-28 11:04:40|342.74|340.34|342.89|340.49|342.89|340.49|342.74|340.34|0
1648465490000|2022-03-28 11:04:50|342.74|340.34|342.74|340.34|342.74|340.34|342.74|340.34|0
1648465500000|2022-03-28 11:05:00|342.89|340.49|343.05|340.65|343.05|340.65|342.89|340.49|0
1648465510000|2022-03-28 11:05:10|342.89|340.49|343.05|340.65|343.05|340.65|342.89|340.49|0
1648465520000|2022-03-28 11:05:20|343.2|340.8|343.2|340.8|343.2|340.8|343.2|340.8|0
1648465530000|2022-03-28 11:05:30|343.05|340.65|342.97|340.57|343.05|340.65|342.97|340.57|0
1648465540000|2022-03-28 11:05:40|343.05|340.65|343.05|340.65|343.05|340.65|343.05|340.65|0
1648465550000|2022-03-28 11:05:50|343.2|340.8|343.2|340.8|343.2|340.8|343.2|340.8|0
1648465560000|2022-03-28 11:06:00|343.05|340.65|343.05|340.65|343.05|340.65|342.97|340.57|0
1648465570000|2022-03-28 11:06:10|343.2|340.8|343.05|340.65|343.2|340.8|343.05|340.65|0
1648465600000|2022-03-28 11:06:40|343.2|340.8|343.2|340.8|343.2|340.8|343.2|340.8|0
1648465610000|2022-03-28 11:06:50|343.13|340.73|343.2|340.8|343.2|340.8|343.13|340.73|0
1648465620000|2022-03-28 11:07:00|343.36|340.96|343.2|340.8|343.36|340.96|343.2|340.8|0
1648465630000|2022-03-28 11:07:10|343.05|340.65|343.05|340.65|343.05|340.65|343.05|340.65|0
1648465640000|2022-03-28 11:07:20|343.2|340.8|343.13|340.73|343.2|340.8|343.05|340.65|0
1648465650000|2022-03-28 11:07:30|343.2|340.8|343.2|340.8|343.36|340.96|343.2|340.8|0
1648465660000|2022-03-28 11:07:40|343.36|340.96|343.2|340.8|343.36|340.96|343.2|340.8|0
1648465690000|2022-03-28 11:08:10|342.74|340.34|342.74|340.34|342.74|340.34|342.74|340.34|0
1648465700000|2022-03-28 11:08:20|341.55|339.15|342.55|340.15|342.55|340.15|341.55|339.15|0
1648465710000|2022-03-28 11:08:30|341.3|338.9|341.61|339.21|341.61|339.21|341.3|338.9|0
1648465720000|2022-03-28 11:08:40|341.77|339.37|340.58|338.18|341.77|339.37|340.58|338.18|0
1648465730000|2022-03-28 11:08:50|340.43|338.03|340.12|337.72|340.43|338.03|340.12|337.72|0
1648465740000|2022-03-28 11:09:00|339.96|337.56|339.96|337.56|340.12|337.72|339.96|337.56|0
1648465750000|2022-03-28 11:09:10|340.2|337.8|340.12|337.72|340.2|337.8|340.12|337.72|0
1648465760000|2022-03-28 11:09:20|340.27|337.87|340.27|337.87|340.27|337.87|340.27|337.87|0
1648465770000|2022-03-28 11:09:30|340.12|337.72|340.2|337.8|340.27|337.87|340.12|337.72|0
1648465780000|2022-03-28 11:09:40|340.27|337.87|340.12|337.72|340.27|337.87|340.12|337.72|0
1648465790000|2022-03-28 11:09:50|339.96|337.56|340.12|337.72|340.12|337.72|339.96|337.56|0
1648465800000|2022-03-28 11:10:00|339.96|337.56|339.34|336.94|339.96|337.56|339.34|336.94|0
1648465810000|2022-03-28 11:10:10|339.18|336.78|339.42|337.02|339.42|337.02|339.18|336.78|0
1648465820000|2022-03-28 11:10:20|339.49|337.09|339.81|337.41|339.96|337.56|339.49|337.09|0
1648465830000|2022-03-28 11:10:30|339.65|337.25|339.65|337.25|339.65|337.25|339.65|337.25|0
1648465840000|2022-03-28 11:10:40|339.49|337.09|339.65|337.25|339.65|337.25|339.49|337.09|0
1648465850000|2022-03-28 11:10:50|339.49|337.09|339.65|337.25|339.65|337.25|339.49|337.09|0
1648465860000|2022-03-28 11:11:00|339.49|337.09|339.65|337.25|339.65|337.25|339.49|337.09|0
1648465870000|2022-03-28 11:11:10|339.49|337.09|339.65|337.25|339.65|337.25|339.49|337.09|0
1648465890000|2022-03-28 11:11:30|339.96|337.56|339.49|337.09|339.96|337.56|339.49|337.09|0
1648465900000|2022-03-28 11:11:40|339.42|337.02|339.65|337.25|339.65|337.25|339.42|337.02|0
1648465910000|2022-03-28 11:11:50|339.8|337.4|339.96|337.56|339.96|337.56|339.8|337.4|0
1648465920000|2022-03-28 11:12:00|340.12|337.72|340.2|337.8|340.27|337.87|340.12|337.72|0
1648465930000|2022-03-28 11:12:10|340.12|337.72|340.74|338.34|340.74|338.34|340.12|337.72|0
1648465940000|2022-03-28 11:12:20|340.58|338.18|340.89|338.49|340.89|338.49|340.58|338.18|0
1648465950000|2022-03-28 11:12:30|341.05|338.65|341.05|338.65|341.05|338.65|341.05|338.65|0
1648465960000|2022-03-28 11:12:40|341.13|338.73|340.97|338.57|341.13|338.73|340.97|338.57|0
1648465970000|2022-03-28 11:12:50|340.89|338.49|340.82|338.42|340.89|338.49|340.74|338.34|0
1648465980000|2022-03-28 11:13:00|340.89|338.49|340.58|338.18|340.89|338.49|340.58|338.18|0
1648465990000|2022-03-28 11:13:10|340.89|338.49|340.89|338.49|340.89|338.49|340.89|338.49|0
1648466000000|2022-03-28 11:13:20|340.74|338.34|340.89|338.49|340.89|338.49|340.74|338.34|0
1648466010000|2022-03-28 11:13:30|340.74|338.34|340.74|338.34|340.74|338.34|340.66|338.26|0
1648466020000|2022-03-28 11:13:40|340.66|338.26|340.74|338.34|340.74|338.34|340.66|338.26|0
1648466030000|2022-03-28 11:13:50|340.66|338.26|340.74|338.34|340.74|338.34|340.66|338.26|0
1648466040000|2022-03-28 11:14:00|340.58|338.18|340.58|338.18|340.74|338.34|340.58|338.18|0
1648466050000|2022-03-28 11:14:10|340.43|338.03|340.27|337.87|340.43|338.03|340.27|337.87|0
1648466060000|2022-03-28 11:14:20|340.11|337.71|340.11|337.71|340.11|337.71|340.11|337.71|0
1648466070000|2022-03-28 11:14:30|340.2|337.8|340.27|337.87|340.27|337.87|340.2|337.8|0
1648466090000|2022-03-28 11:14:50|340.11|337.71|340.27|337.87|340.27|337.87|340.11|337.71|0
1648466100000|2022-03-28 11:15:00|340.35|337.95|340.42|338.02|340.42|338.02|340.35|337.95|0
1648466110000|2022-03-28 11:15:10|340.27|337.87|340.35|337.95|340.35|337.95|340.27|337.87|0
1648466120000|2022-03-28 11:15:20|340.27|337.87|340.27|337.87|340.27|337.87|340.27|337.87|0
1648466130000|2022-03-28 11:15:30|340.42|338.02|340.42|338.02|340.42|338.02|340.42|338.02|0
1648466140000|2022-03-28 11:15:40|340.35|337.95|340.11|337.71|340.35|337.95|340.11|337.71|0
1648466150000|2022-03-28 11:15:50|340.27|337.87|340.27|337.87|340.42|338.02|340.27|337.87|0
1648466160000|2022-03-28 11:16:00|340.35|337.95|340.11|337.71|340.35|337.95|340.11|337.71|0
1648466170000|2022-03-28 11:16:10|340.27|337.87|340.27|337.87|340.27|337.87|340.27|337.87|0
1648466180000|2022-03-28 11:16:20|340.35|337.95|340.27|337.87|340.35|337.95|340.27|337.87|0
1648466190000|2022-03-28 11:16:30|340.19|337.79|340.42|338.02|340.42|338.02|340.19|337.79|0
1648466200000|2022-03-28 11:16:40|340.35|337.95|340.42|338.02|340.42|338.02|340.35|337.95|0
1648466210000|2022-03-28 11:16:50|340.11|337.71|340.04|337.64|340.11|337.71|340.04|337.64|0
1648466220000|2022-03-28 11:17:00|340.11|337.71|340.11|337.71|340.11|337.71|339.96|337.56|0
1648466230000|2022-03-28 11:17:10|339.8|337.4|339.49|337.09|339.8|337.4|339.49|337.09|0
1648466240000|2022-03-28 11:17:20|339.42|337.02|339.42|337.02|339.42|337.02|339.42|337.02|0
1648466250000|2022-03-28 11:17:30|339.49|337.09|339.34|336.94|339.49|337.09|339.34|336.94|0
1648466260000|2022-03-28 11:17:40|339.49|337.09|339.49|337.09|339.49|337.09|339.49|337.09|0
1648466270000|2022-03-28 11:17:50|339.34|336.94|339.34|336.94|339.34|336.94|339.34|336.94|0
1648466280000|2022-03-28 11:18:00|339.18|336.78|339.18|336.78|339.18|336.78|339.11|336.71|0
1648466290000|2022-03-28 11:18:10|339.11|336.71|339.18|336.78|339.18|336.78|339.03|336.63|0
1648466300000|2022-03-28 11:18:20|339.34|336.94|339.42|337.02|339.42|337.02|339.34|336.94|0
1648466310000|2022-03-28 11:18:30|339.34|336.94|339.34|336.94|339.34|336.94|339.34|336.94|0
1648466320000|2022-03-28 11:18:40|339.18|336.78|339.18|336.78|339.18|336.78|339.11|336.71|0
1648466330000|2022-03-28 11:18:50|339.11|336.71|339.18|336.78|339.18|336.78|339.03|336.63|0
1648466340000|2022-03-28 11:19:00|339.03|336.63|338.95|336.55|339.03|336.63|338.87|336.47|0
1648466350000|2022-03-28 11:19:10|338.87|336.47|338.56|336.16|338.87|336.47|338.56|336.16|0
1648466360000|2022-03-28 11:19:20|338.72|336.32|338.56|336.16|338.72|336.32|338.56|336.16|0
1648466370000|2022-03-28 11:19:30|338.41|336.01|338.56|336.16|338.56|336.16|338.41|336.01|0
1648466380000|2022-03-28 11:19:40|338.41|336.01|338.41|336.01|338.41|336.01|338.41|336.01|0
1648466400000|2022-03-28 11:20:00|338.56|336.16|338.56|336.16|338.56|336.16|338.56|336.16|0
1648466420000|2022-03-28 11:20:20|338.41|336.01|338.25|335.85|338.41|336.01|338.25|335.85|0
1648466430000|2022-03-28 11:20:30|338.41|336.01|338.25|335.85|338.41|336.01|338.25|335.85|0
1648466440000|2022-03-28 11:20:40|338.4|336|338.56|336.16|338.56|336.16|338.4|336|0
1648466450000|2022-03-28 11:20:50|338.71|336.31|338.56|336.16|338.71|336.31|338.56|336.16|0
1648466460000|2022-03-28 11:21:00|338.4|336|338.56|336.16|338.56|336.16|338.4|336|0
1648466470000|2022-03-28 11:21:10|338.71|336.31|338.56|336.16|338.71|336.31|338.49|336.09|0
1648466480000|2022-03-28 11:21:20|338.4|336|338.4|336|338.4|336|338.4|336|0
1648466490000|2022-03-28 11:21:30|338.56|336.16|338.71|336.31|338.71|336.31|338.56|336.16|0
1648466510000|2022-03-28 11:21:50|338.87|336.47|339.02|336.62|339.18|336.78|338.87|336.47|0
1648466520000|2022-03-28 11:22:00|338.95|336.55|339.02|336.62|339.02|336.62|338.95|336.55|0
1648466530000|2022-03-28 11:22:10|338.87|336.47|338.87|336.47|338.87|336.47|338.87|336.47|0
1648466540000|2022-03-28 11:22:20|338.71|336.31|338.71|336.31|338.71|336.31|338.71|336.31|0
1648466560000|2022-03-28 11:22:40|338.87|336.47|338.71|336.31|338.87|336.47|338.71|336.31|0
1648466570000|2022-03-28 11:22:50|339.02|336.62|338.87|336.47|339.02|336.62|338.87|336.47|0
1648466580000|2022-03-28 11:23:00|339.02|336.62|338.87|336.47|339.02|336.62|338.87|336.47|0
1648466590000|2022-03-28 11:23:10|339.02|336.62|339.33|336.93|339.33|336.93|339.02|336.62|0
1648466600000|2022-03-28 11:23:20|339.18|336.78|339.18|336.78|339.18|336.78|339.18|336.78|0
1648466610000|2022-03-28 11:23:30|339.02|336.62|339.02|336.62|339.02|336.62|339.02|336.62|0
1648466620000|2022-03-28 11:23:40|339.1|336.7|339.02|336.62|339.18|336.78|339.02|336.62|0
1648466630000|2022-03-28 11:23:50|339.18|336.78|339.02|336.62|339.18|336.78|339.02|336.62|0
1648466640000|2022-03-28 11:24:00|338.87|336.47|338.87|336.47|339.02|336.62|338.87|336.47|0
1648466660000|2022-03-28 11:24:20|338.79|336.39|338.79|336.39|338.79|336.39|338.79|336.39|0
1648466670000|2022-03-28 11:24:30|338.71|336.31|338.87|336.47|339.02|336.62|338.71|336.31|0
1648466680000|2022-03-28 11:24:40|338.71|336.31|338.71|336.31|338.71|336.31|338.71|336.31|0
1648466690000|2022-03-28 11:24:50|338.87|336.47|338.71|336.31|338.87|336.47|338.71|336.31|0
1648466710000|2022-03-28 11:25:10|338.64|336.24|338.71|336.31|338.71|336.31|338.56|336.16|0
1648466720000|2022-03-28 11:25:20|338.56|336.16|338.56|336.16|338.56|336.16|338.56|336.16|0
1648466730000|2022-03-28 11:25:30|338.48|336.08|338.56|336.16|338.56|336.16|338.48|336.08|0
1648466740000|2022-03-28 11:25:40|338.71|336.31|338.87|336.47|338.87|336.47|338.71|336.31|0
1648466750000|2022-03-28 11:25:50|338.71|336.31|338.71|336.31|338.71|336.31|338.71|336.31|0
1648466760000|2022-03-28 11:26:00|338.64|336.24|338.64|336.24|338.64|336.24|338.64|336.24|0
1648466770000|2022-03-28 11:26:10|338.56|336.16|338.56|336.16|338.56|336.16|338.56|336.16|0
1648466790000|2022-03-28 11:26:30|338.4|336|338.71|336.31|338.71|336.31|338.4|336|0
1648466800000|2022-03-28 11:26:40|338.56|336.16|338.56|336.16|338.71|336.31|338.56|336.16|0
1648466810000|2022-03-28 11:26:50|338.4|336|338.4|336|338.4|336|338.4|336|0
1648466820000|2022-03-28 11:27:00|338.25|335.85|338.25|335.85|338.25|335.85|338.25|335.85|0
1648466830000|2022-03-28 11:27:10|338.4|336|338.71|336.31|338.71|336.31|338.4|336|0
1648466840000|2022-03-28 11:27:20|338.56|336.16|338.4|336|338.56|336.16|338.4|336|0
1648466850000|2022-03-28 11:27:30|338.25|335.85|338.25|335.85|338.25|335.85|338.25|335.85|0
1648466860000|2022-03-28 11:27:40|338.4|336|338.4|336|338.4|336|338.4|336|0
1648466870000|2022-03-28 11:27:50|338.56|336.16|338.56|336.16|338.71|336.31|338.56|336.16|0
1648466880000|2022-03-28 11:28:00|338.4|336|338.4|336|338.4|336|338.4|336|0
1648466890000|2022-03-28 11:28:10|338.25|335.85|338.25|335.85|338.25|335.85|338.25|335.85|0
1648466910000|2022-03-28 11:28:30|338.4|336|338.56|336.16|338.56|336.16|338.4|336|0
1648466920000|2022-03-28 11:28:40|338.71|336.31|338.71|336.31|338.71|336.31|338.71|336.31|0
1648466930000|2022-03-28 11:28:50|338.56|336.16|338.56|336.16|338.56|336.16|338.56|336.16|0
1648466940000|2022-03-28 11:29:00|338.4|336|338.4|336|338.4|336|338.4|336|0
1648466950000|2022-03-28 11:29:10|338.25|335.85|338.25|335.85|338.25|335.85|338.25|335.85|0
1648466960000|2022-03-28 11:29:20|338.4|336|338.4|336|338.4|336|338.25|335.85|0
1648466970000|2022-03-28 11:29:30|338.56|336.16|338.4|336|338.56|336.16|338.4|336|0
1648466990000|2022-03-28 11:29:50|338.25|335.85|338.25|335.85|338.25|335.85|338.25|335.85|0
1648467000000|2022-03-28 11:30:00|338.4|336|338.4|336|338.4|336|338.4|336|0
1648467010000|2022-03-28 11:30:10|338.25|335.85|338.25|335.85|338.25|335.85|338.25|335.85|0
1648467030000|2022-03-28 11:30:30|338.4|336|338.25|335.85|338.4|336|338.25|335.85|0
1648467040000|2022-03-28 11:30:40|338.4|336|338.4|336|338.4|336|338.25|335.85|0
1648467070000|2022-03-28 11:31:10|338.25|335.85|338.25|335.85|338.25|335.85|338.25|335.85|0
1648467090000|2022-03-28 11:31:30|337.01|334.61|337.01|334.61|337.01|334.61|337.01|334.61|0
1648467100000|2022-03-28 11:31:40|337.16|334.76|337.32|334.92|337.47|335.07|337.16|334.76|0
1648467110000|2022-03-28 11:31:50|337.16|334.76|337.47|335.07|337.47|335.07|337.16|334.76|0
1648467120000|2022-03-28 11:32:00|337.32|334.92|337.32|334.92|337.32|334.92|337.32|334.92|0
1648467130000|2022-03-28 11:32:10|337.47|335.07|337.78|335.38|337.78|335.38|337.47|335.07|0
1648467150000|2022-03-28 11:32:30|337.63|335.23|337.78|335.38|337.78|335.38|337.63|335.23|0
1648467160000|2022-03-28 11:32:40|337.63|335.23|337.63|335.23|337.63|335.23|337.63|335.23|0
1648467170000|2022-03-28 11:32:50|337.47|335.07|337.71|335.31|337.71|335.31|337.47|335.07|0
1648467180000|2022-03-28 11:33:00|337.78|335.38|337.94|335.54|337.94|335.54|337.78|335.38|0
1648467190000|2022-03-28 11:33:10|338.24|335.84|338.09|335.69|338.24|335.84|337.94|335.54|0
1648467200000|2022-03-28 11:33:20|338.24|335.84|338.24|335.84|338.24|335.84|338.24|335.84|0
1648467210000|2022-03-28 11:33:30|337.94|335.54|338.09|335.69|338.09|335.69|337.94|335.54|0
1648467220000|2022-03-28 11:33:40|338.02|335.62|337.93|335.53|338.09|335.69|337.93|335.53|0
1648467240000|2022-03-28 11:34:00|337.78|335.38|337.63|335.23|337.78|335.38|337.63|335.23|0
1648467250000|2022-03-28 11:34:10|337.78|335.38|337.78|335.38|337.93|335.53|337.78|335.38|0
1648467260000|2022-03-28 11:34:20|337.93|335.53|337.93|335.53|337.93|335.53|337.93|335.53|0
1648467270000|2022-03-28 11:34:30|337.78|335.38|337.78|335.38|337.93|335.53|337.78|335.38|0
1648467280000|2022-03-28 11:34:40|337.63|335.23|337.32|334.92|337.63|335.23|337.32|334.92|0
1648467300000|2022-03-28 11:35:00|337.16|334.76|337.16|334.76|337.16|334.76|337.16|334.76|0
1648467310000|2022-03-28 11:35:10|337.32|334.92|337.16|334.76|337.32|334.92|337.16|334.76|0
1648467320000|2022-03-28 11:35:20|337.32|334.92|337.16|334.76|337.32|334.92|337.16|334.76|0
1648467330000|2022-03-28 11:35:30|337.09|334.69|337.16|334.76|337.32|334.92|337.01|334.61|0
1648467340000|2022-03-28 11:35:40|337.32|334.92|337.09|334.69|337.32|334.92|337.09|334.69|0
1648467350000|2022-03-28 11:35:50|337.16|334.76|337.32|334.92|337.32|334.92|337.16|334.76|0
1648467360000|2022-03-28 11:36:00|337.47|335.07|337.32|334.92|337.47|335.07|337.32|334.92|0
1648467370000|2022-03-28 11:36:10|337.16|334.76|337.01|334.61|337.16|334.76|337.01|334.61|0
1648467380000|2022-03-28 11:36:20|337.16|334.76|337.16|334.76|337.16|334.76|337.16|334.76|0
1648467390000|2022-03-28 11:36:30|337.01|334.61|336.39|333.99|337.01|334.61|336.39|333.99|0
1648467400000|2022-03-28 11:36:40|336.54|334.14|336.54|334.14|336.54|334.14|336.39|333.99|0
1648467410000|2022-03-28 11:36:50|336.39|333.99|336.23|333.83|336.39|333.99|336.08|333.68|0
1648467420000|2022-03-28 11:37:00|336.54|334.14|336.54|334.14|336.54|334.14|336.39|333.99|0
1648467430000|2022-03-28 11:37:10|336.7|334.3|336.62|334.22|336.7|334.3|336.62|334.22|0
1648467440000|2022-03-28 11:37:20|336.54|334.14|336.54|334.14|336.54|334.14|336.54|334.14|0
1648467450000|2022-03-28 11:37:30|336.39|333.99|336.39|333.99|336.39|333.99|336.39|333.99|0
1648467460000|2022-03-28 11:37:40|336.54|334.14|336.54|334.14|336.54|334.14|336.54|334.14|0
1648467470000|2022-03-28 11:37:50|336.7|334.3|336.85|334.45|337.01|334.61|336.7|334.3|0
1648467480000|2022-03-28 11:38:00|336.7|334.3|336.85|334.45|336.85|334.45|336.7|334.3|0
1648467500000|2022-03-28 11:38:20|336.78|334.38|336.7|334.3|336.78|334.38|336.7|334.3|0
1648467510000|2022-03-28 11:38:30|336.85|334.45|336.7|334.3|336.85|334.45|336.7|334.3|0
1648467520000|2022-03-28 11:38:40|336.54|334.14|336.54|334.14|336.62|334.22|336.54|334.14|0
1648467550000|2022-03-28 11:39:10|336.7|334.3|336.7|334.3|336.7|334.3|336.7|334.3|0
1648467570000|2022-03-28 11:39:30|336.62|334.22|336.54|334.14|336.62|334.22|336.39|333.99|0
1648467580000|2022-03-28 11:39:40|336.47|334.07|336.7|334.3|336.7|334.3|336.47|334.07|0
1648467590000|2022-03-28 11:39:50|336.54|334.14|336.85|334.45|336.85|334.45|336.54|334.14|0
1648467610000|2022-03-28 11:40:10|337|334.6|337.93|335.53|337.93|335.53|337|334.6|0
1648467620000|2022-03-28 11:40:20|338.09|335.69|337.93|335.53|338.09|335.69|337.93|335.53|0
1648467630000|2022-03-28 11:40:30|338.09|335.69|338.01|335.61|338.09|335.69|337.93|335.53|0
1648467640000|2022-03-28 11:40:40|337.93|335.53|337.93|335.53|338.09|335.69|337.93|335.53|0
1648467650000|2022-03-28 11:40:50|337.78|335.38|338.24|335.84|338.24|335.84|337.78|335.38|0
1648467660000|2022-03-28 11:41:00|338.09|335.69|338.09|335.69|338.24|335.84|338.09|335.69|0
1648467670000|2022-03-28 11:41:10|337.62|335.22|337.78|335.38|337.78|335.38|337.47|335.07|0
1648467680000|2022-03-28 11:41:20|337.86|335.46|337.78|335.38|337.93|335.53|337.62|335.22|0
1648467690000|2022-03-28 11:41:30|337.62|335.22|337.47|335.07|337.62|335.22|337.47|335.07|0
1648467710000|2022-03-28 11:41:50|337.31|334.91|337.31|334.91|337.31|334.91|337.31|334.91|0
1648467720000|2022-03-28 11:42:00|337.47|335.07|337.62|335.22|337.62|335.22|337.47|335.07|0
1648467740000|2022-03-28 11:42:20|337.47|335.07|337.62|335.22|337.62|335.22|337.47|335.07|0
1648467750000|2022-03-28 11:42:30|337.78|335.38|337.93|335.53|337.93|335.53|337.78|335.38|0
1648467760000|2022-03-28 11:42:40|337.78|335.38|337.62|335.22|337.86|335.46|337.62|335.22|0
1648467770000|2022-03-28 11:42:50|337.78|335.38|337.78|335.38|337.78|335.38|337.78|335.38|0
1648467780000|2022-03-28 11:43:00|337.93|335.53|337.93|335.53|337.93|335.53|337.93|335.53|0
1648467790000|2022-03-28 11:43:10|338.09|335.69|338.09|335.69|338.09|335.69|338.09|335.69|0
1648467800000|2022-03-28 11:43:20|337.93|335.53|338.09|335.69|338.09|335.69|337.93|335.53|0
1648467810000|2022-03-28 11:43:30|337.93|335.53|337.93|335.53|338.09|335.69|337.93|335.53|0
1648467830000|2022-03-28 11:43:50|337.78|335.38|337.78|335.38|337.78|335.38|337.78|335.38|0
1648467840000|2022-03-28 11:44:00|337.7|335.3|337.78|335.38|337.93|335.53|337.7|335.3|0
1648467850000|2022-03-28 11:44:10|337.62|335.22|337.62|335.22|337.62|335.22|337.62|335.22|0
1648467860000|2022-03-28 11:44:20|337.47|335.07|337.31|334.91|337.47|335.07|337.31|334.91|0
1648467870000|2022-03-28 11:44:30|337.39|334.99|337.62|335.22|337.62|335.22|337.39|334.99|0
1648467880000|2022-03-28 11:44:40|337.47|335.07|338.61|336.21|338.61|336.21|337.47|335.07|0
1648467890000|2022-03-28 11:44:50|338.76|336.36|337.57|335.17|338.76|336.36|337.57|335.17|0
1648467900000|2022-03-28 11:45:00|338.76|336.36|338.76|336.36|338.76|336.36|338.76|336.36|0
1648467910000|2022-03-28 11:45:10|338.61|336.21|338.61|336.21|338.61|336.21|338.61|336.21|0
1648467930000|2022-03-28 11:45:30|338.45|336.05|338.3|335.9|338.45|336.05|338.3|335.9|0
1648467940000|2022-03-28 11:45:40|338.45|336.05|338.45|336.05|338.45|336.05|338.45|336.05|0
1648467950000|2022-03-28 11:45:50|338.3|335.9|338.3|335.9|338.3|335.9|338.3|335.9|0
1648467960000|2022-03-28 11:46:00|338.38|335.98|338.3|335.9|338.38|335.98|338.3|335.9|0
1648467970000|2022-03-28 11:46:10|338.38|335.98|338.38|335.98|338.38|335.98|338.38|335.98|0
1648467980000|2022-03-28 11:46:20|338.45|336.05|338.76|336.36|338.76|336.36|338.45|336.05|0
1648468000000|2022-03-28 11:46:40|338.61|336.21|338.61|336.21|338.61|336.21|338.61|336.21|0
1648468010000|2022-03-28 11:46:50|338.53|336.13|338.53|336.13|338.61|336.21|338.53|336.13|0
1648468020000|2022-03-28 11:47:00|338.61|336.21|338.45|336.05|338.61|336.21|338.45|336.05|0
1648468030000|2022-03-28 11:47:10|338.3|335.9|338.3|335.9|338.3|335.9|338.23|335.83|0
1648468040000|2022-03-28 11:47:20|338.15|335.75|338.15|335.75|338.15|335.75|338.15|335.75|0
1648468050000|2022-03-28 11:47:30|338.3|335.9|338.3|335.9|338.3|335.9|338.15|335.75|0
1648468060000|2022-03-28 11:47:40|338.45|336.05|338.45|336.05|338.45|336.05|338.45|336.05|0
1648468070000|2022-03-28 11:47:50|338.61|336.21|338.61|336.21|338.61|336.21|338.61|336.21|0
1648468080000|2022-03-28 11:48:00|338.53|336.13|338.45|336.05|338.53|336.13|338.45|336.05|0
1648468090000|2022-03-28 11:48:10|338.61|336.21|338.61|336.21|338.61|336.21|338.61|336.21|0
1648468100000|2022-03-28 11:48:20|338.53|336.13|338.45|336.05|338.61|336.21|338.45|336.05|0
1648468110000|2022-03-28 11:48:30|338.38|335.98|338.45|336.05|338.45|336.05|338.38|335.98|0
1648468120000|2022-03-28 11:48:40|338.61|336.21|338.45|336.05|338.61|336.21|338.45|336.05|0
1648468130000|2022-03-28 11:48:50|338.3|335.9|338.3|335.9|338.3|335.9|338.3|335.9|0
1648468140000|2022-03-28 11:49:00|338.45|336.05|338.3|335.9|338.45|336.05|338.3|335.9|0
1648468150000|2022-03-28 11:49:10|338.45|336.05|338.45|336.05|338.45|336.05|338.45|336.05|0
1648468170000|2022-03-28 11:49:30|338.3|335.9|337.99|335.59|338.3|335.9|337.99|335.59|0
1648468180000|2022-03-28 11:49:40|337.84|335.44|337.92|335.52|337.99|335.59|337.84|335.44|0
1648468190000|2022-03-28 11:49:50|337.84|335.44|337.99|335.59|337.99|335.59|337.84|335.44|0
1648468200000|2022-03-28 11:50:00|337.84|335.44|337.84|335.44|337.84|335.44|337.84|335.44|0
1648468210000|2022-03-28 11:50:10|337.99|335.59|337.99|335.59|337.99|335.59|337.92|335.52|0
1648468220000|2022-03-28 11:50:20|338.14|335.74|338.14|335.74|338.14|335.74|338.14|335.74|0
1648468240000|2022-03-28 11:50:40|338.3|335.9|338.3|335.9|338.3|335.9|338.3|335.9|0
1648468260000|2022-03-28 11:51:00|338.45|336.05|338.22|335.82|338.45|336.05|338.22|335.82|0
1648468270000|2022-03-28 11:51:10|338.3|335.9|338.38|335.98|338.38|335.98|338.3|335.9|0
1648468280000|2022-03-28 11:51:20|338.45|336.05|338.45|336.05|338.45|336.05|338.45|336.05|0
1648468290000|2022-03-28 11:51:30|338.61|336.21|338.61|336.21|338.61|336.21|338.61|336.21|0
1648468300000|2022-03-28 11:51:40|338.76|336.36|338.61|336.21|338.76|336.36|338.61|336.21|0
1648468310000|2022-03-28 11:51:50|338.45|336.05|338.76|336.36|338.76|336.36|338.3|335.9|0
1648468320000|2022-03-28 11:52:00|338.92|336.52|338.61|336.21|338.92|336.52|338.61|336.21|0
1648468330000|2022-03-28 11:52:10|338.76|336.36|338.76|336.36|338.76|336.36|338.76|336.36|0
1648468390000|2022-03-28 11:53:10|338.69|336.29|338.76|336.36|338.76|336.36|338.69|336.29|0
1648468400000|2022-03-28 11:53:20|338.69|336.29|338.76|336.36|338.76|336.36|338.61|336.21|0
1648468410000|2022-03-28 11:53:30|338.91|336.51|339.07|336.67|339.07|336.67|338.91|336.51|0
1648468420000|2022-03-28 11:53:40|338.91|336.51|339.07|336.67|339.07|336.67|338.91|336.51|0
1648468430000|2022-03-28 11:53:50|339|336.6|338.76|336.36|339|336.6|338.76|336.36|0
1648468440000|2022-03-28 11:54:00|338.69|336.29|338.69|336.29|338.69|336.29|338.69|336.29|0
1648468450000|2022-03-28 11:54:10|338.76|336.36|338.76|336.36|338.76|336.36|338.76|336.36|0
1648468460000|2022-03-28 11:54:20|338.61|336.21|338.14|335.74|338.69|336.29|338.14|335.74|0
1648468470000|2022-03-28 11:54:30|338.3|335.9|338.3|335.9|338.3|335.9|338.3|335.9|0
1648468480000|2022-03-28 11:54:40|338.14|335.74|338.45|336.05|338.45|336.05|338.14|335.74|0
1648468490000|2022-03-28 11:54:50|338.38|335.98|338.45|336.05|338.45|336.05|338.38|335.98|0
1648468500000|2022-03-28 11:55:00|338.53|336.13|338.45|336.05|338.53|336.13|338.45|336.05|0
1648468510000|2022-03-28 11:55:10|338.61|336.21|338.76|336.36|338.91|336.51|338.61|336.21|0
1648468530000|2022-03-28 11:55:30|338.91|336.51|338.91|336.51|338.91|336.51|338.84|336.44|0
1648468550000|2022-03-28 11:55:50|338.99|336.59|338.6|336.2|338.99|336.59|338.6|336.2|0
1648468560000|2022-03-28 11:56:00|338.76|336.36|338.45|336.05|338.76|336.36|338.45|336.05|0
1648468570000|2022-03-28 11:56:10|338.53|336.13|338.45|336.05|338.53|336.13|338.45|336.05|0
1648468580000|2022-03-28 11:56:20|338.14|335.74|338.14|335.74|338.14|335.74|337.99|335.59|0
1648468590000|2022-03-28 11:56:30|338.45|336.05|338.14|335.74|338.45|336.05|338.14|335.74|0
1648468600000|2022-03-28 11:56:40|337.99|335.59|337.99|335.59|337.99|335.59|337.99|335.59|0
1648468610000|2022-03-28 11:56:50|338.07|335.67|338.07|335.67|338.07|335.67|338.07|335.67|0
1648468620000|2022-03-28 11:57:00|338.14|335.74|337.99|335.59|338.14|335.74|337.99|335.59|0
1648468630000|2022-03-28 11:57:10|337.91|335.51|337.91|335.51|337.91|335.51|337.83|335.43|0
1648468640000|2022-03-28 11:57:20|337.83|335.43|337.99|335.59|338.14|335.74|337.83|335.43|0
1648468650000|2022-03-28 11:57:30|337.83|335.43|337.83|335.43|337.83|335.43|337.68|335.28|0
1648468660000|2022-03-28 11:57:40|337.68|335.28|337.83|335.43|337.83|335.43|337.68|335.28|0
1648468670000|2022-03-28 11:57:50|337.99|335.59|337.99|335.59|337.99|335.59|337.99|335.59|0
1648468680000|2022-03-28 11:58:00|338.14|335.74|338.14|335.74|338.14|335.74|338.14|335.74|0
1648468690000|2022-03-28 11:58:10|337.99|335.59|337.99|335.59|337.99|335.59|337.99|335.59|0
1648468700000|2022-03-28 11:58:20|338.14|335.74|338.14|335.74|338.14|335.74|338.14|335.74|0
1648468710000|2022-03-28 11:58:30|338.3|335.9|338.45|336.05|338.45|336.05|338.3|335.9|0
1648468720000|2022-03-28 11:58:40|338.38|335.98|338.29|335.89|338.45|336.05|338.29|335.89|0
1648468730000|2022-03-28 11:58:50|338.14|335.74|338.29|335.89|338.29|335.89|338.14|335.74|0
1648468740000|2022-03-28 11:59:00|338.22|335.82|338.14|335.74|338.22|335.82|338.14|335.74|0
1648468750000|2022-03-28 11:59:10|338.22|335.82|338.14|335.74|338.22|335.82|338.14|335.74|0
1648468760000|2022-03-28 11:59:20|337.99|335.59|337.99|335.59|337.99|335.59|337.99|335.59|0
1648468770000|2022-03-28 11:59:30|337.83|335.43|337.99|335.59|337.99|335.59|337.83|335.43|0
1648468780000|2022-03-28 11:59:40|337.83|335.43|337.99|335.59|337.99|335.59|337.83|335.43|0
1648468790000|2022-03-28 11:59:50|337.91|335.51|337.91|335.51|337.99|335.59|337.91|335.51|0
1648468800000|2022-03-28 12:00:00|337.99|335.59|337.99|335.59|337.99|335.59|337.52|335.12|0
1648468810000|2022-03-28 12:00:10|338.14|335.74|338.07|335.67|338.14|335.74|337.99|335.59|0
1648468820000|2022-03-28 12:00:20|338.29|335.89|338.6|336.2|338.6|336.2|338.29|335.89|0
1648468830000|2022-03-28 12:00:30|338.45|336.05|338.14|335.74|338.45|336.05|338.14|335.74|0
1648468840000|2022-03-28 12:00:40|337.99|335.59|337.99|335.59|337.99|335.59|337.83|335.43|0
1648468860000|2022-03-28 12:01:00|338.29|335.89|339.07|336.67|339.07|336.67|338.29|335.89|0
1648468870000|2022-03-28 12:01:10|339.22|336.82|338.91|336.51|339.22|336.82|338.91|336.51|0
1648468880000|2022-03-28 12:01:20|338.99|336.59|339.07|336.67|339.22|336.82|338.99|336.59|0
1648468890000|2022-03-28 12:01:30|339.22|336.82|339.07|336.67|339.22|336.82|339.07|336.67|0
1648468900000|2022-03-28 12:01:40|338.91|336.51|338.91|336.51|338.91|336.51|338.91|336.51|0
1648468910000|2022-03-28 12:01:50|338.76|336.36|338.91|336.51|339.07|336.67|338.76|336.36|0
1648468920000|2022-03-28 12:02:00|339.07|336.67|339.07|336.67|339.07|336.67|338.84|336.44|0
1648468930000|2022-03-28 12:02:10|338.91|336.51|339.15|336.75|339.22|336.82|338.91|336.51|0
1648468940000|2022-03-28 12:02:20|339.07|336.67|339.3|336.9|339.3|336.9|339.07|336.67|0
1648468950000|2022-03-28 12:02:30|339.22|336.82|339.22|336.82|339.37|336.97|339.22|336.82|0
1648468960000|2022-03-28 12:02:40|339.37|336.97|339.37|336.97|339.37|336.97|339.22|336.82|0
1648468970000|2022-03-28 12:02:50|339.22|336.82|339.22|336.82|339.22|336.82|339.22|336.82|0
1648468980000|2022-03-28 12:03:00|339.3|336.9|339.37|336.97|339.37|336.97|339.22|336.82|0
1648468990000|2022-03-28 12:03:10|339.3|336.9|339.37|336.97|339.37|336.97|339.3|336.9|0
1648469000000|2022-03-28 12:03:20|339.22|336.82|339.22|336.82|339.22|336.82|339.22|336.82|0
1648469010000|2022-03-28 12:03:30|339.07|336.67|339.07|336.67|339.07|336.67|339.07|336.67|0
1648469020000|2022-03-28 12:03:40|339.22|336.82|339.22|336.82|339.22|336.82|339.22|336.82|0
1648469030000|2022-03-28 12:03:50|339.37|336.97|339.37|336.97|339.37|336.97|339.3|336.9|0
1648469040000|2022-03-28 12:04:00|339.3|336.9|339.22|336.82|339.3|336.9|339.22|336.82|0
1648469050000|2022-03-28 12:04:10|339.37|336.97|339.06|336.66|339.37|336.97|339.06|336.66|0
1648469070000|2022-03-28 12:04:30|339.3|336.9|339.37|336.97|339.37|336.97|339.3|336.9|0
1648469080000|2022-03-28 12:04:40|339.45|337.05|339.37|336.97|339.53|337.13|339.37|336.97|0
1648469090000|2022-03-28 12:04:50|339.3|336.9|339.06|336.66|339.3|336.9|339.06|336.66|0
1648469100000|2022-03-28 12:05:00|339.3|336.9|339.22|336.82|339.3|336.9|339.22|336.82|0
1648469130000|2022-03-28 12:05:30|339.14|336.74|339.22|336.82|339.22|336.82|339.14|336.74|0
1648469150000|2022-03-28 12:05:50|339.06|336.66|339.06|336.66|339.06|336.66|339.06|336.66|0
1648469160000|2022-03-28 12:06:00|339.22|336.82|339.22|336.82|339.22|336.82|339.22|336.82|0
1648469170000|2022-03-28 12:06:10|339.06|336.66|339.06|336.66|339.06|336.66|339.06|336.66|0
1648469180000|2022-03-28 12:06:20|338.91|336.51|338.91|336.51|338.91|336.51|338.75|336.35|0
1648469190000|2022-03-28 12:06:30|338.99|336.59|339.06|336.66|339.06|336.66|338.99|336.59|0
1648469200000|2022-03-28 12:06:40|339.22|336.82|339.22|336.82|339.22|336.82|339.22|336.82|0
1648469210000|2022-03-28 12:06:50|339.06|336.66|339.14|336.74|339.22|336.82|339.06|336.66|0
1648469220000|2022-03-28 12:07:00|339.06|336.66|339.06|336.66|339.14|336.74|339.06|336.66|0
1648469230000|2022-03-28 12:07:10|338.91|336.51|339.14|336.74|339.22|336.82|338.91|336.51|0
1648469240000|2022-03-28 12:07:20|339.06|336.66|339.14|336.74|339.14|336.74|339.06|336.66|0
1648469250000|2022-03-28 12:07:30|339.06|336.66|339.3|336.9|339.3|336.9|339.06|336.66|0
1648469260000|2022-03-28 12:07:40|339.37|336.97|339.37|336.97|339.37|336.97|339.37|336.97|0
1648469270000|2022-03-28 12:07:50|339.53|337.13|339.53|337.13|339.53|337.13|339.53|337.13|0
1648469280000|2022-03-28 12:08:00|339.61|337.21|339.22|336.82|339.68|337.28|339.22|336.82|0
1648469290000|2022-03-28 12:08:10|339.37|336.97|339.37|336.97|339.37|336.97|339.37|336.97|0
1648469300000|2022-03-28 12:08:20|339.3|336.9|339.37|336.97|339.37|336.97|339.3|336.9|0
1648469310000|2022-03-28 12:08:30|339.3|336.9|339.53|337.13|339.53|337.13|339.3|336.9|0
1648469320000|2022-03-28 12:08:40|339.37|336.97|339.22|336.82|339.37|336.97|339.22|336.82|0
1648469330000|2022-03-28 12:08:50|339.53|337.13|339.37|336.97|339.53|337.13|339.37|336.97|0
1648469340000|2022-03-28 12:09:00|339.3|336.9|339.37|336.97|339.37|336.97|339.3|336.9|0
1648469350000|2022-03-28 12:09:10|339.45|337.05|339.37|336.97|339.45|337.05|339.37|336.97|0
1648469360000|2022-03-28 12:09:20|339.3|336.9|339.53|337.13|339.53|337.13|339.3|336.9|0
1648469370000|2022-03-28 12:09:30|339.68|337.28|339.61|337.21|339.68|337.28|339.61|337.21|0
1648469380000|2022-03-28 12:09:40|339.68|337.28|339.68|337.28|339.68|337.28|339.68|337.28|0
1648469400000|2022-03-28 12:10:00|339.84|337.44|339.68|337.28|339.84|337.44|339.68|337.28|0
1648469410000|2022-03-28 12:10:10|339.53|337.13|339.53|337.13|339.53|337.13|339.53|337.13|0
1648469430000|2022-03-28 12:10:30|339.68|337.28|339.68|337.28|339.68|337.28|339.68|337.28|0
1648469440000|2022-03-28 12:10:40|339.61|337.21|339.84|337.44|339.84|337.44|339.61|337.21|0
1648469450000|2022-03-28 12:10:50|339.68|337.28|339.68|337.28|339.68|337.28|339.68|337.28|0
1648469460000|2022-03-28 12:11:00|339.84|337.44|340.3|337.9|340.3|337.9|339.84|337.44|0
1648469470000|2022-03-28 12:11:10|340.14|337.74|340.14|337.74|340.14|337.74|340.14|337.74|0
1648469480000|2022-03-28 12:11:20|340.3|337.9|340.45|338.05|340.45|338.05|340.3|337.9|0
1648469510000|2022-03-28 12:11:50|340.38|337.98|340.3|337.9|340.45|338.05|340.3|337.9|0
1648469520000|2022-03-28 12:12:00|340.23|337.83|340.14|337.74|340.23|337.83|340.14|337.74|0
1648469530000|2022-03-28 12:12:10|340.23|337.83|339.99|337.59|340.23|337.83|339.99|337.59|0
1648469550000|2022-03-28 12:12:30|340.07|337.67|339.99|337.59|340.07|337.67|339.99|337.59|0
1648469560000|2022-03-28 12:12:40|340.07|337.67|339.99|337.59|340.07|337.67|339.99|337.59|0
1648469580000|2022-03-28 12:13:00|340.14|337.74|340.14|337.74|340.14|337.74|340.14|337.74|0
1648469590000|2022-03-28 12:13:10|339.99|337.59|340.14|337.74|340.22|337.82|339.99|337.59|0
1648469600000|2022-03-28 12:13:20|340.3|337.9|340.3|337.9|340.3|337.9|340.3|337.9|0
1648469610000|2022-03-28 12:13:30|340.14|337.74|339.83|337.43|340.14|337.74|339.83|337.43|0
1648469620000|2022-03-28 12:13:40|339.68|337.28|339.83|337.43|339.83|337.43|339.68|337.28|0
1648469630000|2022-03-28 12:13:50|339.68|337.28|339.68|337.28|339.83|337.43|339.68|337.28|0
1648469640000|2022-03-28 12:14:00|339.83|337.43|339.68|337.28|339.83|337.43|339.68|337.28|0
1648469650000|2022-03-28 12:14:10|339.83|337.43|339.83|337.43|339.83|337.43|339.83|337.43|0
1648469660000|2022-03-28 12:14:20|339.99|337.59|339.99|337.59|339.99|337.59|339.99|337.59|0
1648469680000|2022-03-28 12:14:40|340.14|337.74|339.99|337.59|340.14|337.74|339.99|337.59|0
1648469690000|2022-03-28 12:14:50|340.14|337.74|340.14|337.74|340.14|337.74|339.99|337.59|0
1648469700000|2022-03-28 12:15:00|339.99|337.59|339.99|337.59|339.99|337.59|339.99|337.59|0
1648469710000|2022-03-28 12:15:10|339.83|337.43|339.83|337.43|339.83|337.43|339.83|337.43|0
1648469720000|2022-03-28 12:15:20|339.99|337.59|339.91|337.51|339.99|337.59|339.83|337.43|0
1648469730000|2022-03-28 12:15:30|339.83|337.43|339.83|337.43|339.83|337.43|339.83|337.43|0
1648469750000|2022-03-28 12:15:50|339.68|337.28|339.83|337.43|339.83|337.43|339.68|337.28|0
1648469760000|2022-03-28 12:16:00|339.68|337.28|339.91|337.51|339.91|337.51|339.68|337.28|0
1648469770000|2022-03-28 12:16:10|339.99|337.59|340.14|337.74|340.14|337.74|339.83|337.43|0
1648469780000|2022-03-28 12:16:20|340.3|337.9|340.3|337.9|340.3|337.9|340.3|337.9|0
1648469790000|2022-03-28 12:16:30|339.99|337.59|339.68|337.28|339.99|337.59|339.68|337.28|0
1648469800000|2022-03-28 12:16:40|339.83|337.43|339.99|337.59|339.99|337.59|339.83|337.43|0
1648469810000|2022-03-28 12:16:50|340.07|337.67|339.99|337.59|340.07|337.67|339.99|337.59|0
1648469820000|2022-03-28 12:17:00|340.14|337.74|340.14|337.74|340.14|337.74|340.14|337.74|0
1648469830000|2022-03-28 12:17:10|339.99|337.59|339.99|337.59|339.99|337.59|339.99|337.59|0
1648469840000|2022-03-28 12:17:20|340.14|337.74|340.3|337.9|340.3|337.9|340.07|337.67|0
1648469850000|2022-03-28 12:17:30|340.38|337.98|340.45|338.05|340.45|338.05|340.3|337.9|0
1648469860000|2022-03-28 12:17:40|340.3|337.9|340.3|337.9|340.3|337.9|340.3|337.9|0
1648469880000|2022-03-28 12:18:00|340.38|337.98|340.45|338.05|340.45|338.05|340.14|337.74|0
1648469900000|2022-03-28 12:18:20|340.61|338.21|340.61|338.21|340.61|338.21|340.61|338.21|0
1648469920000|2022-03-28 12:18:40|340.69|338.29|340.76|338.36|340.76|338.36|340.69|338.29|0
1648469940000|2022-03-28 12:19:00|340.69|338.29|340.76|338.36|340.76|338.36|340.69|338.29|0
1648469960000|2022-03-28 12:19:20|340.92|338.52|340.92|338.52|340.92|338.52|340.92|338.52|0
1648469970000|2022-03-28 12:19:30|341.07|338.67|341.23|338.83|341.23|338.83|341.07|338.67|0
1648469980000|2022-03-28 12:19:40|341.07|338.67|341.23|338.83|341.23|338.83|341.07|338.67|0
1648469990000|2022-03-28 12:19:50|341.07|338.67|341.31|338.91|341.31|338.91|341.07|338.67|0
1648470000000|2022-03-28 12:20:00|341.38|338.98|341.85|339.45|341.85|339.45|341.38|338.98|0
1648470010000|2022-03-28 12:20:10|341.69|339.29|342|339.6|342|339.6|341.69|339.29|0
1648470020000|2022-03-28 12:20:20|341.85|339.45|341.85|339.45|342|339.6|341.85|339.45|0
1648470030000|2022-03-28 12:20:30|342|339.6|341.63|339.23|342|339.6|341.32|338.92|0
1648470040000|2022-03-28 12:20:40|341.78|339.38|341.94|339.54|341.94|339.54|341.78|339.38|0
1648470050000|2022-03-28 12:20:50|343.13|340.73|342.97|340.57|343.13|340.73|342.97|340.57|0
1648470060000|2022-03-28 12:21:00|343.13|340.73|342.97|340.57|343.13|340.73|342.97|340.57|0
1648470070000|2022-03-28 12:21:10|343.28|340.88|343.59|341.19|343.59|341.19|343.13|340.73|0
1648470080000|2022-03-28 12:21:20|343.28|340.88|343.28|340.88|343.28|340.88|343.13|340.73|0
1648470090000|2022-03-28 12:21:30|343.44|341.04|343.44|341.04|343.44|341.04|343.44|341.04|0
1648470100000|2022-03-28 12:21:40|343.59|341.19|343.28|340.88|343.59|341.19|343.28|340.88|0
1648470110000|2022-03-28 12:21:50|343.12|340.72|343.05|340.65|343.12|340.72|342.97|340.57|0
1648470120000|2022-03-28 12:22:00|342.81|340.41|342.81|340.41|342.81|340.41|342.66|340.26|0
1648470130000|2022-03-28 12:22:10|343.44|341.04|343.44|341.04|343.44|341.04|343.44|341.04|0
1648470140000|2022-03-28 12:22:20|343.59|341.19|343.59|341.19|343.59|341.19|343.59|341.19|0
1648470150000|2022-03-28 12:22:30|343.75|341.35|344.06|341.66|344.21|341.81|343.75|341.35|0
1648470160000|2022-03-28 12:22:40|343.9|341.5|343.59|341.19|343.9|341.5|343.59|341.19|0
1648470170000|2022-03-28 12:22:50|343.44|341.04|343.44|341.04|343.44|341.04|343.44|341.04|0
1648470180000|2022-03-28 12:23:00|343.36|340.96|343.44|341.04|343.44|341.04|343.28|340.88|0
1648470190000|2022-03-28 12:23:10|343.59|341.19|343.9|341.5|343.9|341.5|343.59|341.19|0
1648470200000|2022-03-28 12:23:20|343.59|341.19|343.75|341.35|343.75|341.35|343.59|341.19|0
1648470220000|2022-03-28 12:23:40|343.83|341.43|343.75|341.35|343.83|341.43|343.75|341.35|0
1648470230000|2022-03-28 12:23:50|343.59|341.19|343.9|341.5|343.9|341.5|343.59|341.19|0
1648470240000|2022-03-28 12:24:00|343.75|341.35|343.75|341.35|343.75|341.35|343.75|341.35|0
1648470250000|2022-03-28 12:24:10|343.59|341.19|343.44|341.04|343.59|341.19|343.44|341.04|0
1648470260000|2022-03-28 12:24:20|343.36|340.96|343.44|341.04|343.44|341.04|343.36|340.96|0
1648470270000|2022-03-28 12:24:30|343.59|341.19|343.75|341.35|343.75|341.35|343.59|341.19|0
1648470290000|2022-03-28 12:24:50|343.9|341.5|344.06|341.66|344.06|341.66|343.9|341.5|0
1648470300000|2022-03-28 12:25:00|343.98|341.58|343.59|341.19|343.98|341.58|343.59|341.19|0
1648470310000|2022-03-28 12:25:10|343.43|341.03|343.43|341.03|343.59|341.19|343.43|341.03|0
1648470320000|2022-03-28 12:25:20|343.28|340.88|343.12|340.72|343.28|340.88|343.12|340.72|0
1648470330000|2022-03-28 12:25:30|343.28|340.88|343.28|340.88|343.28|340.88|343.28|340.88|0
1648470340000|2022-03-28 12:25:40|343.12|340.72|343.12|340.72|343.12|340.72|343.12|340.72|0
1648470350000|2022-03-28 12:25:50|343.2|340.8|343.2|340.8|343.2|340.8|343.2|340.8|0
1648470360000|2022-03-28 12:26:00|343.12|340.72|343.05|340.65|343.12|340.72|343.05|340.65|0
1648470370000|2022-03-28 12:26:10|343.12|340.72|343.12|340.72|343.12|340.72|343.12|340.72|0
1648470380000|2022-03-28 12:26:20|342.97|340.57|342.97|340.57|342.97|340.57|342.97|340.57|0
1648470390000|2022-03-28 12:26:30|343.12|340.72|343.12|340.72|343.12|340.72|343.12|340.72|0
1648470400000|2022-03-28 12:26:40|343.05|340.65|343.12|340.72|343.12|340.72|343.05|340.65|0
1648470410000|2022-03-28 12:26:50|343.05|340.65|343.12|340.72|343.12|340.72|343.05|340.65|0
1648470420000|2022-03-28 12:27:00|343.05|340.65|343.12|340.72|343.12|340.72|343.05|340.65|0
1648470440000|2022-03-28 12:27:20|342.97|340.57|342.81|340.41|342.97|340.57|342.81|340.41|0
1648470450000|2022-03-28 12:27:30|342.66|340.26|342.66|340.26|342.66|340.26|342.66|340.26|0
1648470460000|2022-03-28 12:27:40|342.81|340.41|342.66|340.26|342.81|340.41|342.66|340.26|0
1648470470000|2022-03-28 12:27:50|342.5|340.1|342.81|340.41|342.81|340.41|342.5|340.1|0
1648470480000|2022-03-28 12:28:00|342.97|340.57|342.97|340.57|342.97|340.57|342.97|340.57|0
1648470490000|2022-03-28 12:28:10|342.89|340.49|342.89|340.49|342.97|340.57|342.89|340.49|0
1648470500000|2022-03-28 12:28:20|342.81|340.41|342.81|340.41|342.89|340.49|342.81|340.41|0
1648470510000|2022-03-28 12:28:30|342.97|340.57|342.81|340.41|342.97|340.57|342.81|340.41|0
1648470520000|2022-03-28 12:28:40|342.66|340.26|342.97|340.57|342.97|340.57|342.66|340.26|0
1648470530000|2022-03-28 12:28:50|342.89|340.49|342.97|340.57|342.97|340.57|342.89|340.49|0
1648470540000|2022-03-28 12:29:00|342.81|340.41|342.81|340.41|342.81|340.41|342.81|340.41|0
1648470560000|2022-03-28 12:29:20|342.89|340.49|342.97|340.57|342.97|340.57|342.81|340.41|0
1648470590000|2022-03-28 12:29:50|343.05|340.65|342.97|340.57|343.05|340.65|342.97|340.57|0
1648470600000|2022-03-28 12:30:00|342.81|340.41|342.5|340.1|342.81|340.41|342.5|340.1|0
1648470610000|2022-03-28 12:30:10|342.65|340.25|342.65|340.25|342.65|340.25|342.65|340.25|0
1648470620000|2022-03-28 12:30:20|342.81|340.41|342.97|340.57|342.97|340.57|342.81|340.41|0
1648470640000|2022-03-28 12:30:40|343.12|340.72|343.12|340.72|343.12|340.72|343.12|340.72|0
1648470650000|2022-03-28 12:30:50|343.05|340.65|343.05|340.65|343.12|340.72|343.05|340.65|0
1648470660000|2022-03-28 12:31:00|342.97|340.57|343.05|340.65|343.05|340.65|342.97|340.57|0
1648470670000|2022-03-28 12:31:10|342.97|340.57|342.97|340.57|342.97|340.57|342.97|340.57|0
1648470680000|2022-03-28 12:31:20|343.05|340.65|343.12|340.72|343.12|340.72|343.05|340.65|0
1648470690000|2022-03-28 12:31:30|343.2|340.8|343.2|340.8|343.2|340.8|343.2|340.8|0
1648470700000|2022-03-28 12:31:40|343.12|340.72|342.65|340.25|343.12|340.72|342.65|340.25|0
1648470710000|2022-03-28 12:31:50|342.81|340.41|343.05|340.65|343.05|340.65|342.81|340.41|0
1648470720000|2022-03-28 12:32:00|343.12|340.72|342.96|340.56|343.12|340.72|342.96|340.56|0
1648470730000|2022-03-28 12:32:10|342.81|340.41|342.96|340.56|342.96|340.56|342.81|340.41|0
1648470740000|2022-03-28 12:32:20|343.12|340.72|343.28|340.88|343.28|340.88|343.05|340.65|0
1648470750000|2022-03-28 12:32:30|343.43|341.03|343.43|341.03|343.59|341.19|343.43|341.03|0
1648470760000|2022-03-28 12:32:40|343.28|340.88|343.28|340.88|343.28|340.88|343.28|340.88|0
1648470770000|2022-03-28 12:32:50|343.36|340.96|343.28|340.88|343.43|341.03|343.28|340.88|0
1648470780000|2022-03-28 12:33:00|343.43|341.03|343.59|341.19|343.59|341.19|343.43|341.03|0
1648470790000|2022-03-28 12:33:10|343.43|341.03|343.43|341.03|343.43|341.03|343.43|341.03|0
1648470800000|2022-03-28 12:33:20|343.36|340.96|343.43|341.03|343.43|341.03|343.28|340.88|0
1648470810000|2022-03-28 12:33:30|343.28|340.88|343.28|340.88|343.28|340.88|343.2|340.8|0
1648470820000|2022-03-28 12:33:40|343.43|341.03|343.28|340.88|343.43|341.03|343.28|340.88|0
1648470830000|2022-03-28 12:33:50|343.43|341.03|343.43|341.03|343.43|341.03|343.43|341.03|0
1648470850000|2022-03-28 12:34:10|343.59|341.19|343.36|340.96|343.59|341.19|343.36|340.96|0
1648470860000|2022-03-28 12:34:20|343.43|341.03|343.28|340.88|343.43|341.03|343.28|340.88|0
1648470870000|2022-03-28 12:34:30|343.12|340.72|343.12|340.72|343.12|340.72|343.12|340.72|0
1648470880000|2022-03-28 12:34:40|343.28|340.88|343.28|340.88|343.43|341.03|343.28|340.88|0
1648470890000|2022-03-28 12:34:50|343.43|341.03|343.27|340.87|343.43|341.03|343.27|340.87|0
1648470900000|2022-03-28 12:35:00|343.12|340.72|343.27|340.87|343.27|340.87|343.12|340.72|0
1648470920000|2022-03-28 12:35:20|343.2|340.8|343.2|340.8|343.2|340.8|343.2|340.8|0
1648470930000|2022-03-28 12:35:30|343.27|340.87|343.12|340.72|343.27|340.87|343.12|340.72|0
1648470940000|2022-03-28 12:35:40|343.27|340.87|343.27|340.87|343.27|340.87|343.27|340.87|0
1648470950000|2022-03-28 12:35:50|343.59|341.19|343.51|341.11|343.59|341.19|343.51|341.11|0
1648470960000|2022-03-28 12:36:00|343.59|341.19|343.9|341.5|343.9|341.5|343.59|341.19|0
1648470970000|2022-03-28 12:36:10|343.98|341.58|343.98|341.58|343.98|341.58|343.98|341.58|0
1648470980000|2022-03-28 12:36:20|343.9|341.5|343.9|341.5|343.9|341.5|343.9|341.5|0
1648471010000|2022-03-28 12:36:50|343.74|341.34|343.82|341.42|343.82|341.42|343.74|341.34|0
1648471020000|2022-03-28 12:37:00|343.74|341.34|344.05|341.65|344.05|341.65|343.74|341.34|0
1648471040000|2022-03-28 12:37:20|344.21|341.81|344.21|341.81|344.21|341.81|344.05|341.65|0
1648471050000|2022-03-28 12:37:30|344.05|341.65|344.13|341.73|344.21|341.81|344.05|341.65|0
1648471060000|2022-03-28 12:37:40|344.05|341.65|343.9|341.5|344.05|341.65|343.9|341.5|0
1648471070000|2022-03-28 12:37:50|343.98|341.58|344.05|341.65|344.05|341.65|343.9|341.5|0
1648471080000|2022-03-28 12:38:00|343.9|341.5|344.05|341.65|344.05|341.65|343.9|341.5|0
1648471100000|2022-03-28 12:38:20|344.21|341.81|344.13|341.73|344.29|341.89|344.13|341.73|0
1648471110000|2022-03-28 12:38:30|344.21|341.81|344.36|341.96|344.36|341.96|344.21|341.81|0
1648471130000|2022-03-28 12:38:50|344.68|342.28|344.36|341.96|344.68|342.28|344.21|341.81|0
1648471140000|2022-03-28 12:39:00|344.21|341.81|344.05|341.65|344.21|341.81|344.05|341.65|0
1648471160000|2022-03-28 12:39:20|344.21|341.81|344.05|341.65|344.21|341.81|344.05|341.65|0
1648471170000|2022-03-28 12:39:30|344.21|341.81|344.36|341.96|344.36|341.96|344.21|341.81|0
1648471180000|2022-03-28 12:39:40|344.21|341.81|344.21|341.81|344.21|341.81|344.21|341.81|0
1648471190000|2022-03-28 12:39:50|344.36|341.96|344.52|342.12|344.52|342.12|344.36|341.96|0
1648471200000|2022-03-28 12:40:00|344.44|342.04|344.68|342.28|344.68|342.28|344.44|342.04|0
1648471210000|2022-03-28 12:40:10|344.83|342.43|344.99|342.59|344.99|342.59|344.83|342.43|0
1648471220000|2022-03-28 12:40:20|344.83|342.43|345.14|342.74|345.3|342.9|344.83|342.43|0
1648471230000|2022-03-28 12:40:30|344.99|342.59|345.14|342.74|345.14|342.74|344.99|342.59|0
1648471240000|2022-03-28 12:40:40|345.61|343.21|345.93|343.53|345.93|343.53|345.61|343.21|0
1648471250000|2022-03-28 12:40:50|346.08|343.68|346.24|343.84|346.24|343.84|346.08|343.68|0
1648471260000|2022-03-28 12:41:00|346.08|343.68|346.24|343.84|346.24|343.84|345.92|343.52|0
1648471270000|2022-03-28 12:41:10|346.08|343.68|346.08|343.68|346.08|343.68|345.92|343.52|0
1648471280000|2022-03-28 12:41:20|346.24|343.84|346.39|343.99|346.39|343.99|346.24|343.84|0
1648471290000|2022-03-28 12:41:30|346.24|343.84|346.63|344.23|346.63|344.23|346.24|343.84|0
1648471300000|2022-03-28 12:41:40|346.55|344.15|346.55|344.15|346.71|344.31|346.55|344.15|0
1648471310000|2022-03-28 12:41:50|346.86|344.46|346.71|344.31|346.86|344.46|346.71|344.31|0
1648471320000|2022-03-28 12:42:00|346.24|343.84|345.92|343.52|346.24|343.84|345.92|343.52|0
1648471330000|2022-03-28 12:42:10|346.08|343.68|346.08|343.68|346.08|343.68|346.08|343.68|0
1648471340000|2022-03-28 12:42:20|346.48|344.08|346.71|344.31|346.86|344.46|346.48|344.08|0
1648471350000|2022-03-28 12:42:30|346.55|344.15|346.48|344.08|346.55|344.15|346.48|344.08|0
1648471360000|2022-03-28 12:42:40|346.39|343.99|346.39|343.99|346.39|343.99|346.39|343.99|0
1648471370000|2022-03-28 12:42:50|346.55|344.15|346.39|343.99|346.55|344.15|346.39|343.99|0
1648471380000|2022-03-28 12:43:00|346.55|344.15|346.39|343.99|346.55|344.15|346.32|343.92|0
1648471400000|2022-03-28 12:43:20|346.71|344.31|346.71|344.31|346.71|344.31|346.71|344.31|0
1648471410000|2022-03-28 12:43:30|346.55|344.15|346.55|344.15|346.55|344.15|346.55|344.15|0
1648471420000|2022-03-28 12:43:40|346.39|343.99|346.39|343.99|346.39|343.99|346.39|343.99|0
1648471430000|2022-03-28 12:43:50|346.55|344.15|346.55|344.15|346.55|344.15|346.55|344.15|0
1648471440000|2022-03-28 12:44:00|346.71|344.31|346.55|344.15|346.71|344.31|346.55|344.15|0
1648471450000|2022-03-28 12:44:10|346.39|343.99|346.32|343.92|346.39|343.99|346.32|343.92|0
1648471460000|2022-03-28 12:44:20|346.08|343.68|346.16|343.76|346.16|343.76|346.08|343.68|0
1648471470000|2022-03-28 12:44:30|346.08|343.68|346.39|343.99|346.39|343.99|346.08|343.68|0
1648471490000|2022-03-28 12:44:50|346.55|344.15|346.08|343.68|346.55|344.15|346.08|343.68|0
1648471510000|2022-03-28 12:45:10|346.24|343.84|346.08|343.68|346.39|343.99|346.08|343.68|0
1648471520000|2022-03-28 12:45:20|345.77|343.37|345.77|343.37|345.77|343.37|345.77|343.37|0
1648471530000|2022-03-28 12:45:30|345.92|343.52|345.77|343.37|345.92|343.52|345.77|343.37|0
1648471540000|2022-03-28 12:45:40|346.08|343.68|346.55|344.15|346.55|344.15|345.92|343.52|0
1648471550000|2022-03-28 12:45:50|346.39|343.99|346.55|344.15|346.55|344.15|346.39|343.99|0
1648471570000|2022-03-28 12:46:10|346.39|343.99|346.39|343.99|346.39|343.99|346.39|343.99|0
1648471580000|2022-03-28 12:46:20|345.92|343.52|346.24|343.84|346.24|343.84|345.77|343.37|0
1648471590000|2022-03-28 12:46:30|346.08|343.68|346.24|343.84|346.24|343.84|346.08|343.68|0
1648471610000|2022-03-28 12:46:50|346.16|343.76|346.08|343.68|346.16|343.76|346|343.6|0
1648471620000|2022-03-28 12:47:00|345.92|343.52|345.92|343.52|345.92|343.52|345.92|343.52|0
1648471640000|2022-03-28 12:47:20|346.08|343.68|346.39|343.99|346.39|343.99|345.92|343.52|0
1648471650000|2022-03-28 12:47:30|346.55|344.15|346.7|344.3|346.7|344.3|346.39|343.99|0
1648471660000|2022-03-28 12:47:40|346.55|344.15|346.24|343.84|346.63|344.23|346.24|343.84|0
1648471670000|2022-03-28 12:47:50|346.08|343.68|346.08|343.68|346.08|343.68|346.08|343.68|0
1648471680000|2022-03-28 12:48:00|346.23|343.83|346.23|343.83|346.23|343.83|346.16|343.76|0
1648471690000|2022-03-28 12:48:10|346.39|343.99|346.39|343.99|346.39|343.99|346.23|343.83|0
1648471700000|2022-03-28 12:48:20|346.23|343.83|346.23|343.83|346.23|343.83|346.23|343.83|0
1648471710000|2022-03-28 12:48:30|346.39|343.99|346.7|344.3|346.7|344.3|346.39|343.99|0
1648471720000|2022-03-28 12:48:40|346.63|344.23|346.55|344.15|346.7|344.3|346.55|344.15|0
1648471730000|2022-03-28 12:48:50|346.32|343.92|346.39|343.99|346.39|343.99|346.32|343.92|0
1648471740000|2022-03-28 12:49:00|346.55|344.15|346.08|343.68|346.55|344.15|346.08|343.68|0
1648471750000|2022-03-28 12:49:10|346.23|343.83|345.38|342.98|346.23|343.83|345.38|342.98|0
1648471760000|2022-03-28 12:49:20|345.54|343.14|345.7|343.3|345.7|343.3|345.38|342.98|0
1648471770000|2022-03-28 12:49:30|345.54|343.14|347.03|344.63|347.03|344.63|345.54|343.14|0
1648471780000|2022-03-28 12:49:40|347.19|344.79|347.19|344.79|347.35|344.95|347.19|344.79|0
1648471810000|2022-03-28 12:50:10|347.03|344.63|347.03|344.63|347.03|344.63|347.03|344.63|0
1648471820000|2022-03-28 12:50:20|346.96|344.56|347.19|344.79|347.19|344.79|346.96|344.56|0
1648471830000|2022-03-28 12:50:30|347.03|344.63|347.03|344.63|347.03|344.63|347.03|344.63|0
1648471840000|2022-03-28 12:50:40|346.88|344.48|346.88|344.48|346.88|344.48|346.88|344.48|0
1648471850000|2022-03-28 12:50:50|347.03|344.63|347.12|344.72|347.19|344.79|347.03|344.63|0
1648471860000|2022-03-28 12:51:00|346.88|344.48|346.88|344.48|347.03|344.63|346.88|344.48|0
1648471870000|2022-03-28 12:51:10|347.03|344.63|347.5|345.1|347.5|345.1|346.96|344.56|0
1648471880000|2022-03-28 12:51:20|347.82|345.42|347.82|345.42|347.97|345.57|347.82|345.42|0
1648471890000|2022-03-28 12:51:30|347.97|345.57|347.82|345.42|347.97|345.57|347.82|345.42|0
1648471900000|2022-03-28 12:51:40|348.13|345.73|348.05|345.65|348.13|345.73|348.05|345.65|0
1648471910000|2022-03-28 12:51:50|347.82|345.42|347.97|345.57|347.97|345.57|347.82|345.42|0
1648471920000|2022-03-28 12:52:00|347.66|345.26|347.5|345.1|347.66|345.26|347.5|345.1|0
1648471930000|2022-03-28 12:52:10|347.35|344.95|347.5|345.1|347.5|345.1|347.35|344.95|0
1648471940000|2022-03-28 12:52:20|347.43|345.03|347.19|344.79|347.5|345.1|347.19|344.79|0
1648471950000|2022-03-28 12:52:30|347.35|344.95|347.5|345.1|347.5|345.1|347.35|344.95|0
1648471960000|2022-03-28 12:52:40|347.35|344.95|347.5|345.1|347.5|345.1|347.35|344.95|0
1648471970000|2022-03-28 12:52:50|347.35|344.95|347.5|345.1|347.5|345.1|347.35|344.95|0
1648471980000|2022-03-28 12:53:00|347.66|345.26|347.82|345.42|347.97|345.57|347.66|345.26|0
1648471990000|2022-03-28 12:53:10|347.66|345.26|347.66|345.26|347.66|345.26|347.66|345.26|0
1648472000000|2022-03-28 12:53:20|347.82|345.42|347.97|345.57|348.13|345.73|347.82|345.42|0
1648472010000|2022-03-28 12:53:30|347.9|345.5|347.97|345.57|347.97|345.57|347.9|345.5|0
1648472020000|2022-03-28 12:53:40|347.82|345.42|347.97|345.57|347.97|345.57|347.82|345.42|0
1648472030000|2022-03-28 12:53:50|347.82|345.42|347.82|345.42|347.82|345.42|347.82|345.42|0
1648472040000|2022-03-28 12:54:00|347.97|345.57|347.82|345.42|347.97|345.57|347.66|345.26|0
1648472050000|2022-03-28 12:54:10|347.97|345.57|348.13|345.73|348.21|345.81|347.97|345.57|0
1648472060000|2022-03-28 12:54:20|347.97|345.57|347.82|345.42|347.97|345.57|347.82|345.42|0
1648472070000|2022-03-28 12:54:30|347.66|345.26|347.66|345.26|347.66|345.26|347.66|345.26|0
1648472090000|2022-03-28 12:54:50|347.5|345.1|347.19|344.79|347.5|345.1|347.19|344.79|0
1648472110000|2022-03-28 12:55:10|347.35|344.95|347.5|345.1|347.5|345.1|347.35|344.95|0
1648472130000|2022-03-28 12:55:30|347.34|344.94|347.19|344.79|347.34|344.94|347.03|344.63|0
1648472140000|2022-03-28 12:55:40|347.03|344.63|346.72|344.32|347.11|344.71|346.72|344.32|0
1648472160000|2022-03-28 12:56:00|346.56|344.16|346.56|344.16|346.72|344.32|346.56|344.16|0
1648472170000|2022-03-28 12:56:10|346.72|344.32|346.72|344.32|346.72|344.32|346.56|344.16|0
1648472180000|2022-03-28 12:56:20|346.56|344.16|346.56|344.16|346.56|344.16|346.41|344.01|0
1648472190000|2022-03-28 12:56:30|346.72|344.32|346.56|344.16|346.72|344.32|346.56|344.16|0
1648472200000|2022-03-28 12:56:40|346.41|344.01|346.41|344.01|346.41|344.01|346.41|344.01|0
1648472210000|2022-03-28 12:56:50|346.56|344.16|346.41|344.01|346.56|344.16|346.41|344.01|0
1648472230000|2022-03-28 12:57:10|346.56|344.16|346.56|344.16|346.56|344.16|346.56|344.16|0
1648472250000|2022-03-28 12:57:30|346.72|344.32|346.87|344.47|346.87|344.47|346.72|344.32|0
1648472260000|2022-03-28 12:57:40|346.72|344.32|346.72|344.32|346.72|344.32|346.72|344.32|0
1648472270000|2022-03-28 12:57:50|346.87|344.47|346.87|344.47|346.87|344.47|346.87|344.47|0
1648472280000|2022-03-28 12:58:00|347.03|344.63|347.03|344.63|347.03|344.63|346.87|344.47|0
1648472290000|2022-03-28 12:58:10|346.87|344.47|346.72|344.32|346.87|344.47|346.72|344.32|0
1648472300000|2022-03-28 12:58:20|346.87|344.47|347.03|344.63|347.03|344.63|346.87|344.47|0
1648472310000|2022-03-28 12:58:30|347.19|344.79|347.19|344.79|347.19|344.79|347.19|344.79|0
1648472330000|2022-03-28 12:58:50|347.34|344.94|347.34|344.94|347.34|344.94|347.34|344.94|0
1648472340000|2022-03-28 12:59:00|347.19|344.79|347.34|344.94|347.5|345.1|347.19|344.79|0
1648472350000|2022-03-28 12:59:10|347.5|345.1|347.5|345.1|347.5|345.1|347.5|345.1|0
1648472360000|2022-03-28 12:59:20|347.66|345.26|347.66|345.26|347.66|345.26|347.5|345.1|0
1648472370000|2022-03-28 12:59:30|347.81|345.41|347.81|345.41|347.81|345.41|347.81|345.41|0
1648472380000|2022-03-28 12:59:40|347.66|345.26|347.34|344.94|347.66|345.26|347.34|344.94|0
1648472390000|2022-03-28 12:59:50|347.19|344.79|347.19|344.79|347.19|344.79|347.19|344.79|0
1648472400000|2022-03-28 13:00:00|347.03|344.63|347.03|344.63|347.03|344.63|347.03|344.63|0
1648472410000|2022-03-28 13:00:10|346.87|344.47|346.87|344.47|347.03|344.63|346.87|344.47|0
1648472420000|2022-03-28 13:00:20|346.72|344.32|346.72|344.32|346.72|344.32|346.72|344.32|0
1648472430000|2022-03-28 13:00:30|346.56|344.16|346.72|344.32|346.72|344.32|346.56|344.16|0
1648472440000|2022-03-28 13:00:40|346.87|344.47|347.34|344.94|347.34|344.94|346.87|344.47|0
1648472450000|2022-03-28 13:00:50|347.5|345.1|347.5|345.1|347.5|345.1|347.42|345.02|0
1648472460000|2022-03-28 13:01:00|347.66|345.26|347.66|345.26|347.66|345.26|347.66|345.26|0
1648472470000|2022-03-28 13:01:10|347.81|345.41|348.28|345.88|348.28|345.88|347.81|345.41|0
1648472480000|2022-03-28 13:01:20|348.44|346.04|348.13|345.73|348.44|346.04|348.13|345.73|0
1648472490000|2022-03-28 13:01:30|348.28|345.88|347.97|345.57|348.28|345.88|347.97|345.57|0
1648472510000|2022-03-28 13:01:50|348.13|345.73|348.13|345.73|348.28|345.88|348.13|345.73|0
1648472520000|2022-03-28 13:02:00|348.44|346.04|348.13|345.73|348.44|346.04|348.13|345.73|0
1648472530000|2022-03-28 13:02:10|347.97|345.57|348.13|345.73|348.13|345.73|347.97|345.57|0
1648472540000|2022-03-28 13:02:20|347.97|345.57|347.81|345.41|347.97|345.57|347.81|345.41|0
1648472550000|2022-03-28 13:02:30|347.66|345.26|347.66|345.26|347.66|345.26|347.66|345.26|0
1648472560000|2022-03-28 13:02:40|347.81|345.41|347.81|345.41|347.81|345.41|347.81|345.41|0
1648472570000|2022-03-28 13:02:50|347.97|345.57|348.28|345.88|348.28|345.88|347.97|345.57|0
1648472580000|2022-03-28 13:03:00|348.13|345.73|348.13|345.73|348.13|345.73|348.13|345.73|0
1648472590000|2022-03-28 13:03:10|347.97|345.57|348.13|345.73|348.13|345.73|347.97|345.57|0
1648472600000|2022-03-28 13:03:20|348.28|345.88|348.13|345.73|348.28|345.88|348.13|345.73|0
1648472610000|2022-03-28 13:03:30|348.21|345.81|348.21|345.81|348.21|345.81|348.13|345.73|0
1648472620000|2022-03-28 13:03:40|348.13|345.73|348.13|345.73|348.13|345.73|348.13|345.73|0
1648472630000|2022-03-28 13:03:50|347.97|345.57|347.81|345.41|347.97|345.57|347.81|345.41|0
1648472640000|2022-03-28 13:04:00|347.89|345.49|347.65|345.25|347.89|345.49|347.65|345.25|0
1648472650000|2022-03-28 13:04:10|347.81|345.41|347.81|345.41|347.81|345.41|347.81|345.41|0
1648472660000|2022-03-28 13:04:20|347.97|345.57|347.81|345.41|347.97|345.57|347.81|345.41|0
1648472670000|2022-03-28 13:04:30|347.97|345.57|347.81|345.41|347.97|345.57|347.81|345.41|0
1648472680000|2022-03-28 13:04:40|347.89|345.49|347.97|345.57|347.97|345.57|347.89|345.49|0
1648472690000|2022-03-28 13:04:50|347.89|345.49|347.97|345.57|347.97|345.57|347.89|345.49|0
1648472700000|2022-03-28 13:05:00|347.65|345.25|347.89|345.49|347.89|345.49|347.65|345.25|0
1648472710000|2022-03-28 13:05:10|347.81|345.41|347.5|345.1|347.81|345.41|347.5|345.1|0
1648472730000|2022-03-28 13:05:30|347.34|344.94|347.34|344.94|347.34|344.94|347.34|344.94|0
1648472750000|2022-03-28 13:05:50|347.18|344.78|347.34|344.94|347.34|344.94|347.18|344.78|0
1648472760000|2022-03-28 13:06:00|347.18|344.78|347.18|344.78|347.27|344.87|347.18|344.78|0
1648472770000|2022-03-28 13:06:10|347.03|344.63|346.87|344.47|347.03|344.63|346.87|344.47|0
1648472780000|2022-03-28 13:06:20|347.03|344.63|347.03|344.63|347.11|344.71|347.03|344.63|0
1648472790000|2022-03-28 13:06:30|346.87|344.47|347.03|344.63|347.03|344.63|346.87|344.47|0
1648472800000|2022-03-28 13:06:40|347.18|344.78|347.03|344.63|347.18|344.78|347.03|344.63|0
1648472810000|2022-03-28 13:06:50|346.87|344.47|346.87|344.47|346.87|344.47|346.87|344.47|0
1648472820000|2022-03-28 13:07:00|347.03|344.63|346.87|344.47|347.03|344.63|346.87|344.47|0
1648472830000|2022-03-28 13:07:10|346.71|344.31|346.56|344.16|346.71|344.31|346.4|344|0
1648472850000|2022-03-28 13:07:30|346.4|344|346.4|344|346.4|344|346.4|344|0
1648472860000|2022-03-28 13:07:40|346.56|344.16|346.4|344|346.56|344.16|346.4|344|0
1648472870000|2022-03-28 13:07:50|346.56|344.16|346.4|344|346.56|344.16|346.4|344|0
1648472880000|2022-03-28 13:08:00|346.24|343.84|346.24|343.84|346.24|343.84|346.24|343.84|0
1648472890000|2022-03-28 13:08:10|346.4|344|346.4|344|346.4|344|346.4|344|0
1648472900000|2022-03-28 13:08:20|346.24|343.84|346.24|343.84|346.24|343.84|346.24|343.84|0
1648472910000|2022-03-28 13:08:30|346.09|343.69|346.09|343.69|346.24|343.84|346.09|343.69|0
1648472920000|2022-03-28 13:08:40|346.24|343.84|345.93|343.53|346.24|343.84|345.93|343.53|0
1648472930000|2022-03-28 13:08:50|346.09|343.69|346.24|343.84|346.24|343.84|346.09|343.69|0
1648472940000|2022-03-28 13:09:00|346.09|343.69|346.24|343.84|346.24|343.84|346.09|343.69|0
1648472950000|2022-03-28 13:09:10|346.4|344|346.4|344|346.56|344.16|346.4|344|0
1648472960000|2022-03-28 13:09:20|346.56|344.16|347.03|344.63|347.03|344.63|346.56|344.16|0
1648472970000|2022-03-28 13:09:30|346.87|344.47|346.87|344.47|346.87|344.47|346.87|344.47|0
1648472980000|2022-03-28 13:09:40|347.03|344.63|347.03|344.63|347.03|344.63|346.87|344.47|0
1648472990000|2022-03-28 13:09:50|347.18|344.78|347.18|344.78|347.18|344.78|347.18|344.78|0
1648473000000|2022-03-28 13:10:00|347.03|344.63|347.18|344.78|347.18|344.78|347.03|344.63|0
1648473010000|2022-03-28 13:10:10|347.34|344.94|347.34|344.94|347.34|344.94|347.34|344.94|0
1648473020000|2022-03-28 13:10:20|347.65|345.25|348.12|345.72|348.12|345.72|347.65|345.25|0
1648473030000|2022-03-28 13:10:30|348.28|345.88|348.12|345.72|348.28|345.88|348.12|345.72|0
1648473040000|2022-03-28 13:10:40|348.05|345.65|348.05|345.65|348.05|345.65|348.05|345.65|0
1648473050000|2022-03-28 13:10:50|348.12|345.72|348.75|346.35|348.75|346.35|348.12|345.72|0
1648473060000|2022-03-28 13:11:00|349.38|346.98|349.85|347.45|349.85|347.45|349.38|346.98|0
1648473070000|2022-03-28 13:11:10|349.69|347.29|350.01|347.61|350.01|347.61|349.69|347.29|0
1648473080000|2022-03-28 13:11:20|349.85|347.45|349.62|347.22|349.85|347.45|349.62|347.22|0
1648473090000|2022-03-28 13:11:30|349.69|347.29|349.69|347.29|349.77|347.37|349.69|347.29|0
1648473100000|2022-03-28 13:11:40|349.54|347.14|349.38|346.98|349.69|347.29|349.38|346.98|0
1648473110000|2022-03-28 13:11:50|349.22|346.82|349.06|346.66|349.22|346.82|349.06|346.66|0
1648473120000|2022-03-28 13:12:00|348.91|346.51|348.91|346.51|348.91|346.51|348.75|346.35|0
1648473130000|2022-03-28 13:12:10|348.75|346.35|348.91|346.51|348.91|346.51|348.75|346.35|0
1648473140000|2022-03-28 13:12:20|348.99|346.59|348.91|346.51|348.99|346.59|348.83|346.43|0
1648473150000|2022-03-28 13:12:30|348.75|346.35|348.91|346.51|348.91|346.51|348.59|346.19|0
1648473160000|2022-03-28 13:12:40|348.75|346.35|348.59|346.19|348.75|346.35|348.44|346.04|0
1648473170000|2022-03-28 13:12:50|348.75|346.35|348.59|346.19|348.75|346.35|348.59|346.19|0
1648473180000|2022-03-28 13:13:00|348.44|346.04|348.44|346.04|348.44|346.04|348.44|346.04|0
1648473210000|2022-03-28 13:13:30|348.43|346.03|348.28|345.88|348.43|346.03|348.28|345.88|0
1648473220000|2022-03-28 13:13:40|348.43|346.03|348.43|346.03|348.43|346.03|348.43|346.03|0
1648473230000|2022-03-28 13:13:50|348.28|345.88|348.12|345.72|348.28|345.88|348.12|345.72|0
1648473240000|2022-03-28 13:14:00|347.49|345.09|347.34|344.94|347.49|345.09|347.34|344.94|0
1648473250000|2022-03-28 13:14:10|347.18|344.78|347.49|345.09|347.49|345.09|347.18|344.78|0
1648473260000|2022-03-28 13:14:20|347.34|344.94|347.49|345.09|347.49|345.09|347.34|344.94|0
1648473270000|2022-03-28 13:14:30|347.42|345.02|347.49|345.09|347.49|345.09|347.42|345.02|0
1648473280000|2022-03-28 13:14:40|347.34|344.94|347.18|344.78|347.34|344.94|347.18|344.78|0
1648473290000|2022-03-28 13:14:50|347.34|344.94|347.34|344.94|347.34|344.94|347.34|344.94|0
1648473300000|2022-03-28 13:15:00|347.18|344.78|346.87|344.47|347.18|344.78|346.87|344.47|0
1648473310000|2022-03-28 13:15:10|346.71|344.31|346.71|344.31|346.71|344.31|346.71|344.31|0
1648473320000|2022-03-28 13:15:20|347.02|344.62|346.87|344.47|347.02|344.62|346.87|344.47|0
1648473330000|2022-03-28 13:15:30|347.02|344.62|346.87|344.47|347.02|344.62|346.87|344.47|0
1648473340000|2022-03-28 13:15:40|346.79|344.39|346.55|344.15|346.79|344.39|346.55|344.15|0
1648473350000|2022-03-28 13:15:50|346.24|343.84|346.55|344.15|346.55|344.15|346.24|343.84|0
1648473360000|2022-03-28 13:16:00|346.71|344.31|346.71|344.31|346.87|344.47|346.71|344.31|0
1648473370000|2022-03-28 13:16:10|346.55|344.15|347.18|344.78|347.18|344.78|346.55|344.15|0
1648473380000|2022-03-28 13:16:20|347.34|344.94|347.34|344.94|347.49|345.09|347.18|344.78|0
1648473390000|2022-03-28 13:16:30|347.49|345.09|347.34|344.94|347.49|345.09|347.34|344.94|0
1648473400000|2022-03-28 13:16:40|347.49|345.09|347.49|345.09|347.49|345.09|347.49|345.09|0
1648473410000|2022-03-28 13:16:50|347.42|345.02|347.42|345.02|347.49|345.09|347.42|345.02|0
1648473420000|2022-03-28 13:17:00|347.34|344.94|346.71|344.31|347.34|344.94|346.71|344.31|0
1648473430000|2022-03-28 13:17:10|346.55|344.15|346.95|344.55|346.95|344.55|346.55|344.15|0
1648473440000|2022-03-28 13:17:20|346.87|344.47|346.71|344.31|346.87|344.47|346.71|344.31|0
1648473450000|2022-03-28 13:17:30|346.79|344.39|346.71|344.31|346.87|344.47|346.71|344.31|0
1648473460000|2022-03-28 13:17:40|346.87|344.47|346.87|344.47|346.87|344.47|346.87|344.47|0
1648473470000|2022-03-28 13:17:50|347.02|344.62|347.02|344.62|347.18|344.78|346.87|344.47|0
1648473480000|2022-03-28 13:18:00|347.18|344.78|347.18|344.78|347.18|344.78|347.18|344.78|0
1648473490000|2022-03-28 13:18:10|347.34|344.94|347.49|345.09|347.49|345.09|347.34|344.94|0
1648473500000|2022-03-28 13:18:20|347.34|344.94|347.34|344.94|347.34|344.94|347.34|344.94|0
1648473520000|2022-03-28 13:18:40|347.18|344.78|347.49|345.09|347.49|345.09|347.18|344.78|0
1648473530000|2022-03-28 13:18:50|347.65|345.25|347.73|345.33|347.81|345.41|347.65|345.25|0
1648473540000|2022-03-28 13:19:00|347.65|345.25|347.65|345.25|347.81|345.41|347.65|345.25|0
1648473550000|2022-03-28 13:19:10|347.49|345.09|347.65|345.25|347.65|345.25|347.49|345.09|0
1648473560000|2022-03-28 13:19:20|347.73|345.33|347.65|345.25|347.73|345.33|347.65|345.25|0
1648473580000|2022-03-28 13:19:40|347.49|345.09|347.33|344.93|347.49|345.09|347.18|344.78|0
1648473590000|2022-03-28 13:19:50|347.18|344.78|347.49|345.09|347.49|345.09|347.18|344.78|0
1648473600000|2022-03-28 13:20:00|347.8|345.4|347.65|345.25|347.8|345.4|347.65|345.25|0
1648473610000|2022-03-28 13:20:10|347.96|345.56|347.8|345.4|347.96|345.56|347.8|345.4|0
1648473620000|2022-03-28 13:20:20|347.65|345.25|347.65|345.25|347.65|345.25|347.65|345.25|0
1648473630000|2022-03-28 13:20:30|347.49|345.09|347.65|345.25|347.65|345.25|347.33|344.93|0
1648473640000|2022-03-28 13:20:40|347.49|345.09|347.8|345.4|347.8|345.4|347.42|345.02|0
1648473650000|2022-03-28 13:20:50|347.89|345.49|347.89|345.49|347.89|345.49|347.89|345.49|0
1648473660000|2022-03-28 13:21:00|347.96|345.56|347.96|345.56|348.04|345.64|347.96|345.56|0
1648473670000|2022-03-28 13:21:10|348.04|345.64|348.27|345.87|348.27|345.87|348.04|345.64|0
1648473680000|2022-03-28 13:21:20|348.12|345.72|347.73|345.33|348.12|345.72|347.73|345.33|0
1648473690000|2022-03-28 13:21:30|347.8|345.4|347.8|345.4|347.8|345.4|347.65|345.25|0
1648473700000|2022-03-28 13:21:40|347.96|345.56|347.65|345.25|347.96|345.56|347.65|345.25|0
1648473710000|2022-03-28 13:21:50|347.8|345.4|347.96|345.56|347.96|345.56|347.8|345.4|0
1648473720000|2022-03-28 13:22:00|347.89|345.49|347.96|345.56|347.96|345.56|347.8|345.4|0
1648473730000|2022-03-28 13:22:10|348.04|345.64|348.12|345.72|348.12|345.72|348.04|345.64|0
1648473740000|2022-03-28 13:22:20|348.27|345.87|348.2|345.8|348.27|345.87|348.2|345.8|0
1648473750000|2022-03-28 13:22:30|348.12|345.72|348.12|345.72|348.12|345.72|347.96|345.56|0
1648473760000|2022-03-28 13:22:40|348.27|345.87|348.27|345.87|348.27|345.87|348.27|345.87|0
1648473770000|2022-03-28 13:22:50|348.12|345.72|348.27|345.87|348.27|345.87|348.12|345.72|0
1648473780000|2022-03-28 13:23:00|348.12|345.72|348.12|345.72|348.2|345.8|348.12|345.72|0
1648473790000|2022-03-28 13:23:10|347.96|345.56|347.96|345.56|348.12|345.72|347.96|345.56|0
1648473800000|2022-03-28 13:23:20|348.12|345.72|348.43|346.03|348.43|346.03|348.12|345.72|0
1648473810000|2022-03-28 13:23:30|348.59|346.19|348.59|346.19|348.74|346.34|348.59|346.19|0
1648473820000|2022-03-28 13:23:40|348.43|346.03|348.43|346.03|348.43|346.03|348.43|346.03|0
1648473830000|2022-03-28 13:23:50|348.27|345.87|348.43|346.03|348.43|346.03|348.27|345.87|0
1648473840000|2022-03-28 13:24:00|348.27|345.87|348.43|346.03|348.43|346.03|348.12|345.72|0
1648473860000|2022-03-28 13:24:20|348.36|345.96|348.27|345.87|348.43|346.03|348.27|345.87|0
1648473870000|2022-03-28 13:24:30|348.59|346.19|348.9|346.5|348.9|346.5|348.59|346.19|0
1648473880000|2022-03-28 13:24:40|348.74|346.34|348.74|346.34|348.74|346.34|348.59|346.19|0
1648473890000|2022-03-28 13:24:50|348.9|346.5|348.9|346.5|348.9|346.5|348.9|346.5|0
1648473900000|2022-03-28 13:25:00|348.74|346.34|349.37|346.97|349.37|346.97|348.74|346.34|0
1648473910000|2022-03-28 13:25:10|349.22|346.82|349.06|346.66|349.22|346.82|348.9|346.5|0
1648473920000|2022-03-28 13:25:20|349.22|346.82|349.22|346.82|349.3|346.9|349.22|346.82|0
1648473930000|2022-03-28 13:25:30|349.37|346.97|348.9|346.5|349.37|346.97|348.9|346.5|0
1648473940000|2022-03-28 13:25:40|348.74|346.34|349.06|346.66|349.06|346.66|348.74|346.34|0
1648473950000|2022-03-28 13:25:50|348.74|346.34|348.74|346.34|348.74|346.34|348.74|346.34|0
1648473960000|2022-03-28 13:26:00|348.9|346.5|348.74|346.34|348.9|346.5|348.74|346.34|0
1648473970000|2022-03-28 13:26:10|348.9|346.5|349.06|346.66|349.06|346.66|348.9|346.5|0
1648473980000|2022-03-28 13:26:20|349.37|346.97|349.21|346.81|349.37|346.97|349.21|346.81|0
1648473990000|2022-03-28 13:26:30|349.3|346.9|349.3|346.9|349.37|346.97|349.21|346.81|0
1648474000000|2022-03-28 13:26:40|349.21|346.81|349.37|346.97|349.37|346.97|349.21|346.81|0
1648474010000|2022-03-28 13:26:50|349.53|347.13|349.61|347.21|349.69|347.29|349.53|347.13|0
1648474020000|2022-03-28 13:27:00|349.53|347.13|349.37|346.97|349.69|347.29|349.37|346.97|0
1648474030000|2022-03-28 13:27:10|349.21|346.81|348.9|346.5|349.21|346.81|348.9|346.5|0
1648474040000|2022-03-28 13:27:20|349.21|346.81|349.06|346.66|349.21|346.81|349.06|346.66|0
1648474050000|2022-03-28 13:27:30|348.9|346.5|348.98|346.58|348.98|346.58|348.74|346.34|0
1648474060000|2022-03-28 13:27:40|349.21|346.81|349.45|347.05|349.69|347.29|349.21|346.81|0
1648474070000|2022-03-28 13:27:50|349.37|346.97|349.84|347.44|349.84|347.44|349.37|346.97|0
1648474080000|2022-03-28 13:28:00|350|347.6|350.32|347.92|350.32|347.92|349.69|347.29|0
1648474090000|2022-03-28 13:28:10|350.16|347.76|350.32|347.92|350.32|347.92|350.16|347.76|0
1648474100000|2022-03-28 13:28:20|350.47|348.07|350.55|348.15|350.63|348.23|350.32|347.92|0
1648474110000|2022-03-28 13:28:30|350.32|347.92|349.84|347.44|350.32|347.92|349.84|347.44|0
1648474120000|2022-03-28 13:28:40|350|347.6|350.08|347.68|350.16|347.76|349.84|347.44|0
1648474130000|2022-03-28 13:28:50|350|347.6|350.16|347.76|350.16|347.76|350|347.6|0
1648474140000|2022-03-28 13:29:00|350|347.6|349.77|347.37|350|347.6|349.77|347.37|0
1648474150000|2022-03-28 13:29:10|349.84|347.44|349.53|347.13|349.84|347.44|349.53|347.13|0
1648474160000|2022-03-28 13:29:20|349.37|346.97|348.9|346.5|349.37|346.97|348.9|346.5|0
1648474170000|2022-03-28 13:29:30|349.14|346.74|350|347.6|350|347.6|349.14|346.74|0
1648474180000|2022-03-28 13:29:40|349.84|347.44|350.08|347.68|350.08|347.68|349.53|347.13|0
1648474190000|2022-03-28 13:29:50|350|347.6|349.69|347.29|350|347.6|349.53|347.13|0
1648474200000|2022-03-28 13:30:00|349.06|346.66|348.9|346.5|349.06|346.66|348.9|346.5|0
1648474210000|2022-03-28 13:30:10|349.21|346.81|348.11|345.71|349.21|346.81|348.11|345.71|0
1648474220000|2022-03-28 13:30:20|347.33|344.93|347.64|345.24|348.11|345.71|347.33|344.93|0
1648474230000|2022-03-28 13:30:30|347.96|345.56|348.74|346.34|348.74|346.34|347.49|345.09|0
1648474240000|2022-03-28 13:30:40|349.06|346.66|348.9|346.5|349.06|346.66|348.58|346.18|0
1648474250000|2022-03-28 13:30:50|348.35|345.95|348.43|346.03|348.58|346.18|348.35|345.95|0
1648474260000|2022-03-28 13:31:00|348.11|345.71|348.58|346.18|348.58|346.18|347.8|345.4|0
1648474270000|2022-03-28 13:31:10|348.43|346.03|348.58|346.18|348.58|346.18|348.43|346.03|0
1648474280000|2022-03-28 13:31:20|348.74|346.34|349.37|346.97|349.37|346.97|348.74|346.34|0
1648474290000|2022-03-28 13:31:30|349.53|347.13|349.21|346.81|349.68|347.28|349.21|346.81|0
1648474300000|2022-03-28 13:31:40|348.58|346.18|348.98|346.58|348.98|346.58|348.58|346.18|0
1648474310000|2022-03-28 13:31:50|348.74|346.34|349.06|346.66|349.06|346.66|348.74|346.34|0
1648474320000|2022-03-28 13:32:00|349.21|346.81|350.47|348.07|350.47|348.07|349.21|346.81|0
1648474330000|2022-03-28 13:32:10|350|347.6|349.06|346.66|350|347.6|349.06|346.66|0
1648474340000|2022-03-28 13:32:20|348.58|346.18|349.68|347.28|349.68|347.28|348.58|346.18|0
1648474350000|2022-03-28 13:32:30|350.31|347.91|350.31|347.91|350.31|347.91|350.16|347.76|0
1648474360000|2022-03-28 13:32:40|350.24|347.84|350|347.6|350.47|348.07|350|347.6|0
1648474370000|2022-03-28 13:32:50|349.84|347.44|349.68|347.28|349.84|347.44|349.68|347.28|0
1648474380000|2022-03-28 13:33:00|350|347.6|350.79|348.39|350.79|348.39|350|347.6|0
1648474390000|2022-03-28 13:33:10|350.94|348.54|350.94|348.54|351.42|349.02|350.94|348.54|0
1648474400000|2022-03-28 13:33:20|351.1|348.7|351.73|349.33|351.73|349.33|351.1|348.7|0
1648474410000|2022-03-28 13:33:30|351.42|349.02|351.1|348.7|351.42|349.02|351.1|348.7|0
1648474420000|2022-03-28 13:33:40|351.57|349.17|351.42|349.02|351.57|349.17|351.42|349.02|0
1648474430000|2022-03-28 13:33:50|350.94|348.54|350.47|348.07|350.94|348.54|350.47|348.07|0
1648474440000|2022-03-28 13:34:00|350.63|348.23|350|347.6|350.63|348.23|350|347.6|0
1648474450000|2022-03-28 13:34:10|349.84|347.44|350.31|347.91|350.31|347.91|349.84|347.44|0
1648474460000|2022-03-28 13:34:20|350.16|347.76|349.53|347.13|350.16|347.76|349.53|347.13|0
1648474470000|2022-03-28 13:34:30|349.68|347.28|349.37|346.97|349.68|347.28|349.37|346.97|0
1648474480000|2022-03-28 13:34:40|349.21|346.81|349.53|347.13|349.53|347.13|349.21|346.81|0
1648474490000|2022-03-28 13:34:50|349.37|346.97|350|347.6|350|347.6|349.21|346.81|0
1648474500000|2022-03-28 13:35:00|350.31|347.91|350.16|347.76|350.31|347.91|350.16|347.76|0
1648474510000|2022-03-28 13:35:10|350.47|348.07|348.9|346.5|350.47|348.07|348.9|346.5|0
1648474520000|2022-03-28 13:35:20|348.58|346.18|349.05|346.65|349.21|346.81|348.58|346.18|0
1648474530000|2022-03-28 13:35:30|349.21|346.81|348.9|346.5|349.21|346.81|348.82|346.42|0
1648474540000|2022-03-28 13:35:40|349.21|346.81|348.43|346.03|349.21|346.81|348.43|346.03|0
1648474550000|2022-03-28 13:35:50|348.27|345.87|348.43|346.03|348.43|346.03|348.27|345.87|0
1648474560000|2022-03-28 13:36:00|347.96|345.56|347.95|345.55|347.96|345.56|347.48|345.08|0
1648474570000|2022-03-28 13:36:10|348.43|346.03|348.11|345.71|348.43|346.03|348.11|345.71|0
1648474580000|2022-03-28 13:36:20|347.95|345.55|347.8|345.4|348.11|345.71|347.8|345.4|0
1648474590000|2022-03-28 13:36:30|348.27|345.87|348.35|345.95|348.35|345.95|348.27|345.87|0
1648474600000|2022-03-28 13:36:40|347.8|345.4|347.8|345.4|348.11|345.71|347.8|345.4|0
1648474610000|2022-03-28 13:36:50|347.64|345.24|347.17|344.77|347.64|345.24|347.17|344.77|0
1648474620000|2022-03-28 13:37:00|347.01|344.61|347.64|345.24|347.64|345.24|347.01|344.61|0
1648474630000|2022-03-28 13:37:10|347.8|345.4|347.95|345.55|347.95|345.55|347.8|345.4|0
1648474640000|2022-03-28 13:37:20|348.19|345.79|348.43|346.03|348.43|346.03|348.19|345.79|0
1648474650000|2022-03-28 13:37:30|348.27|345.87|348.19|345.79|348.74|346.34|348.19|345.79|0
1648474660000|2022-03-28 13:37:40|348.11|345.71|347.95|345.55|348.11|345.71|347.95|345.55|0
1648474670000|2022-03-28 13:37:50|348.11|345.71|347.64|345.24|348.11|345.71|347.64|345.24|0
1648474680000|2022-03-28 13:38:00|347.33|344.93|347.64|345.24|347.64|345.24|347.01|344.61|0
1648474690000|2022-03-28 13:38:10|347.41|345.01|347.48|345.08|347.8|345.4|347.41|345.01|0
1648474700000|2022-03-28 13:38:20|348.27|345.87|347.95|345.55|348.35|345.95|347.95|345.55|0
1648474710000|2022-03-28 13:38:30|348.11|345.71|347.8|345.4|348.11|345.71|347.8|345.4|0
1648474720000|2022-03-28 13:38:40|347.95|345.55|348.27|345.87|348.27|345.87|347.95|345.55|0
1648474730000|2022-03-28 13:38:50|348.42|346.02|348.35|345.95|348.74|346.34|348.11|345.71|0
1648474740000|2022-03-28 13:39:00|348.27|345.87|347.48|345.08|348.27|345.87|347.48|345.08|0
1648474750000|2022-03-28 13:39:10|347.33|344.93|347.48|345.08|347.48|345.08|347.17|344.77|0
1648474760000|2022-03-28 13:39:20|347.17|344.77|347.41|345.01|347.48|345.08|347.17|344.77|0
1648474770000|2022-03-28 13:39:30|347.17|344.77|347.64|345.24|347.64|345.24|347.17|344.77|0
1648474780000|2022-03-28 13:39:40|347.48|345.08|346.7|344.3|347.48|345.08|346.7|344.3|0
1648474790000|2022-03-28 13:39:50|347.01|344.61|346.39|343.99|347.01|344.61|346.39|343.99|0
1648474800000|2022-03-28 13:40:00|347.01|344.61|347.17|344.77|347.17|344.77|346.54|344.14|0
1648474810000|2022-03-28 13:40:10|347.33|344.93|347.64|345.24|347.64|345.24|347.33|344.93|0
1648474820000|2022-03-28 13:40:20|347.33|344.93|346.39|343.99|347.33|344.93|346.39|343.99|0
1648474830000|2022-03-28 13:40:30|345.92|343.52|345.76|343.36|346.54|344.14|345.61|343.21|0
1648474840000|2022-03-28 13:40:40|346.07|343.67|345.76|343.36|346.07|343.67|345.76|343.36|0
1648474850000|2022-03-28 13:40:50|345.92|343.52|345.61|343.21|345.92|343.52|345.61|343.21|0
1648474860000|2022-03-28 13:41:00|346|343.6|345.92|343.52|346.23|343.83|345.92|343.52|0
1648474870000|2022-03-28 13:41:10|345.76|343.36|345.76|343.36|345.76|343.36|345.45|343.05|0
1648474880000|2022-03-28 13:41:20|345.45|343.05|345.61|343.21|345.61|343.21|345.29|342.89|0
1648474890000|2022-03-28 13:41:30|345.14|342.74|345.14|342.74|345.45|343.05|345.14|342.74|0
1648474900000|2022-03-28 13:41:40|345.29|342.89|345.76|343.36|345.76|343.36|345.29|342.89|0
1648474910000|2022-03-28 13:41:50|345.61|343.21|345.14|342.74|345.61|343.21|345.14|342.74|0
1648474920000|2022-03-28 13:42:00|344.98|342.58|344.98|342.58|344.98|342.58|344.98|342.58|0
1648474930000|2022-03-28 13:42:10|344.82|342.42|344.98|342.58|345.29|342.89|344.82|342.42|0
1648474940000|2022-03-28 13:42:20|345.14|342.74|345.6|343.2|345.6|343.2|345.14|342.74|0
1648474950000|2022-03-28 13:42:30|345.92|343.52|345.37|342.97|346.07|343.67|345.37|342.97|0
1648474960000|2022-03-28 13:42:40|345.45|343.05|344.98|342.58|345.45|343.05|344.98|342.58|0
1648474970000|2022-03-28 13:42:50|344.67|342.27|344.82|342.42|344.98|342.58|344.67|342.27|0
1648474980000|2022-03-28 13:43:00|344.51|342.11|344.05|341.65|344.51|342.11|344.05|341.65|0
1648474990000|2022-03-28 13:43:10|344.2|341.8|344.13|341.73|344.2|341.8|344.05|341.65|0
1648475000000|2022-03-28 13:43:20|344.36|341.96|344.51|342.11|344.82|342.42|344.2|341.8|0
1648475010000|2022-03-28 13:43:30|344.98|342.58|344.82|342.42|344.98|342.58|344.67|342.27|0
1648475020000|2022-03-28 13:43:40|344.51|342.11|344.67|342.27|344.82|342.42|344.51|342.11|0
1648475030000|2022-03-28 13:43:50|344.98|342.58|345.29|342.89|345.29|342.89|344.91|342.51|0
1648475040000|2022-03-28 13:44:00|345.92|343.52|346.07|343.67|346.07|343.67|345.92|343.52|0
1648475050000|2022-03-28 13:44:10|345.92|343.52|346.07|343.67|346.07|343.67|345.92|343.52|0
1648475060000|2022-03-28 13:44:20|345.92|343.52|346.23|343.83|346.23|343.83|345.76|343.36|0
1648475070000|2022-03-28 13:44:30|346.39|343.99|346.7|344.3|346.7|344.3|346.39|343.99|0
1648475080000|2022-03-28 13:44:40|346.54|344.14|346.62|344.22|346.7|344.3|346.54|344.14|0
1648475090000|2022-03-28 13:44:50|346.39|343.99|345.92|343.52|346.39|343.99|345.92|343.52|0
1648475100000|2022-03-28 13:45:00|345.76|343.36|345.45|343.05|345.76|343.36|345.29|342.89|0
1648475110000|2022-03-28 13:45:10|345.14|342.74|344.98|342.58|345.14|342.74|344.98|342.58|0
1648475120000|2022-03-28 13:45:20|345.14|342.74|346.39|343.99|346.39|343.99|345.14|342.74|0
1648475130000|2022-03-28 13:45:30|346.54|344.14|346.38|343.98|346.54|344.14|346.07|343.67|0
1648475140000|2022-03-28 13:45:40|346.07|343.67|346.54|344.14|346.54|344.14|346.07|343.67|0
1648475150000|2022-03-28 13:45:50|346.7|344.3|346.54|344.14|346.85|344.45|346.54|344.14|0
1648475160000|2022-03-28 13:46:00|346.85|344.45|346.7|344.3|347.01|344.61|346.7|344.3|0
1648475170000|2022-03-28 13:46:10|346.54|344.14|345.45|343.05|346.54|344.14|345.45|343.05|0
1648475180000|2022-03-28 13:46:20|345.29|342.89|345.76|343.36|345.76|343.36|345.29|342.89|0
1648475190000|2022-03-28 13:46:30|345.84|343.44|346.15|343.75|346.23|343.83|345.84|343.44|0
1648475200000|2022-03-28 13:46:40|345.92|343.52|346.54|344.14|346.54|344.14|345.92|343.52|0
1648475210000|2022-03-28 13:46:50|346.7|344.3|346.38|343.98|346.7|344.3|346.07|343.67|0
1648475220000|2022-03-28 13:47:00|346.7|344.3|346.23|343.83|346.7|344.3|346.23|343.83|0
1648475230000|2022-03-28 13:47:10|346.31|343.91|346.23|343.83|346.31|343.91|346.23|343.83|0
1648475240000|2022-03-28 13:47:20|346.47|344.07|347.32|344.92|347.32|344.92|346.47|344.07|0
1648475250000|2022-03-28 13:47:30|347.09|344.69|346.38|343.98|347.09|344.69|346.38|343.98|0
1648475260000|2022-03-28 13:47:40|346.23|343.83|346.07|343.67|346.23|343.83|346.07|343.67|0
1648475270000|2022-03-28 13:47:50|345.6|343.2|345.45|343.05|345.6|343.2|345.29|342.89|0
1648475280000|2022-03-28 13:48:00|345.6|343.2|345.29|342.89|345.6|343.2|345.13|342.73|0
1648475290000|2022-03-28 13:48:10|345.45|343.05|345.91|343.51|345.91|343.51|345.45|343.05|0
1648475300000|2022-03-28 13:48:20|345.76|343.36|346.7|344.3|346.7|344.3|345.76|343.36|0
1648475310000|2022-03-28 13:48:30|346.38|343.98|346.38|343.98|346.38|343.98|346.38|343.98|0
1648475320000|2022-03-28 13:48:40|346.23|343.83|346.23|343.83|346.38|343.98|346.07|343.67|0
1648475330000|2022-03-28 13:48:50|346.07|343.67|345.45|343.05|346.07|343.67|345.45|343.05|0
1648475340000|2022-03-28 13:49:00|345.76|343.36|344.98|342.58|345.76|343.36|344.98|342.58|0
1648475360000|2022-03-28 13:49:20|345.29|342.89|346.38|343.98|346.38|343.98|345.29|342.89|0
1648475370000|2022-03-28 13:49:30|346.93|344.53|347.17|344.77|347.32|344.92|346.93|344.53|0
1648475380000|2022-03-28 13:49:40|346.85|344.45|346.54|344.14|346.85|344.45|346.38|343.98|0
1648475390000|2022-03-28 13:49:50|346.7|344.3|346.23|343.83|347.01|344.61|346.23|343.83|0
1648475400000|2022-03-28 13:50:00|345.91|343.51|345.6|343.2|346.38|343.98|345.6|343.2|0
1648475410000|2022-03-28 13:50:10|345.45|343.05|345.13|342.73|345.45|343.05|344.98|342.58|0
1648475420000|2022-03-28 13:50:20|345.45|343.05|344.82|342.42|345.45|343.05|344.82|342.42|0
1648475430000|2022-03-28 13:50:30|344.67|342.27|344.67|342.27|344.98|342.58|344.67|342.27|0
1648475440000|2022-03-28 13:50:40|344.35|341.95|344.35|341.95|344.82|342.42|344.35|341.95|0
1648475450000|2022-03-28 13:50:50|344.43|342.03|343.73|341.33|344.43|342.03|343.73|341.33|0
1648475460000|2022-03-28 13:51:00|343.57|341.17|343.73|341.33|343.73|341.33|343.42|341.02|0
1648475470000|2022-03-28 13:51:10|344.35|341.95|344.04|341.64|344.35|341.95|344.04|341.64|0
1648475480000|2022-03-28 13:51:20|344.2|341.8|344.2|341.8|344.2|341.8|344.2|341.8|0
1648475490000|2022-03-28 13:51:30|344.51|342.11|344.82|342.42|344.82|342.42|344.51|342.11|0
1648475500000|2022-03-28 13:51:40|344.66|342.26|344.66|342.26|344.82|342.42|344.66|342.26|0
1648475510000|2022-03-28 13:51:50|344.51|342.11|344.12|341.72|344.51|342.11|344.12|341.72|0
1648475520000|2022-03-28 13:52:00|344.2|341.8|344.2|341.8|344.43|342.03|344.2|341.8|0
1648475530000|2022-03-28 13:52:10|344.04|341.64|342.49|340.09|344.04|341.64|342.49|340.09|0
1648475540000|2022-03-28 13:52:20|343.73|341.33|344.2|341.8|344.2|341.8|343.57|341.17|0
1648475550000|2022-03-28 13:52:30|344.04|341.64|344.04|341.64|344.04|341.64|343.73|341.33|0
1648475560000|2022-03-28 13:52:40|343.73|341.33|344.04|341.64|344.04|341.64|343.73|341.33|0
1648475570000|2022-03-28 13:52:50|343.73|341.33|343.42|341.02|343.73|341.33|343.11|340.71|0
1648475580000|2022-03-28 13:53:00|343.11|340.71|343.42|341.02|343.42|341.02|343.11|340.71|0
1648475590000|2022-03-28 13:53:10|343.11|340.71|344.04|341.64|344.04|341.64|343.11|340.71|0
1648475600000|2022-03-28 13:53:20|343.73|341.33|343.89|341.49|343.89|341.49|343.73|341.33|0
1648475610000|2022-03-28 13:53:30|344.04|341.64|344.35|341.95|344.35|341.95|344.04|341.64|0
1648475620000|2022-03-28 13:53:40|344.51|342.11|344.51|342.11|344.82|342.42|344.51|342.11|0
1648475630000|2022-03-28 13:53:50|343.57|341.17|342.95|340.55|343.73|341.33|342.95|340.55|0
1648475640000|2022-03-28 13:54:00|342.49|340.09|342.8|340.4|342.8|340.4|342.49|340.09|0
1648475650000|2022-03-28 13:54:10|342.64|340.24|342.17|339.77|342.64|340.24|342.17|339.77|0
1648475660000|2022-03-28 13:54:20|342.26|339.86|342.49|340.09|342.49|340.09|342.26|339.86|0
1648475670000|2022-03-28 13:54:30|343.11|340.71|343.26|340.86|343.26|340.86|343.11|340.71|0
1648475680000|2022-03-28 13:54:40|343.11|340.71|342.95|340.55|343.11|340.71|342.8|340.4|0
1648475690000|2022-03-28 13:54:50|343.11|340.71|342.95|340.55|343.11|340.71|342.64|340.24|0
1648475700000|2022-03-28 13:55:00|342.49|340.09|343.11|340.71|343.11|340.71|342.48|340.08|0
1648475710000|2022-03-28 13:55:10|343.57|341.17|343.57|341.17|343.57|341.17|342.8|340.4|0
1648475720000|2022-03-28 13:55:20|343.42|341.02|342.8|340.4|343.57|341.17|342.8|340.4|0
1648475730000|2022-03-28 13:55:30|342.33|339.93|342.17|339.77|342.33|339.93|342.02|339.62|0
1648475740000|2022-03-28 13:55:40|341.71|339.31|341.09|338.69|341.71|339.31|341.09|338.69|0
1648475750000|2022-03-28 13:55:50|340.62|338.22|340.31|337.91|340.78|338.38|340.31|337.91|0
1648475760000|2022-03-28 13:56:00|340.01|337.61|340.47|338.07|340.47|338.07|340.01|337.61|0
1648475770000|2022-03-28 13:56:10|340.4|338|340.47|338.07|340.47|338.07|340.31|337.91|0
1648475780000|2022-03-28 13:56:20|340.62|338.22|340.47|338.07|340.62|338.22|340.47|338.07|0
1648475790000|2022-03-28 13:56:30|340.31|337.91|340.62|338.22|340.62|338.22|340.31|337.91|0
1648475800000|2022-03-28 13:56:40|340.47|338.07|340.16|337.76|340.47|338.07|340.16|337.76|0
1648475810000|2022-03-28 13:56:50|340.01|337.61|340.16|337.76|340.62|338.22|340.01|337.61|0
1648475820000|2022-03-28 13:57:00|340|337.6|339.85|337.45|340.16|337.76|339.85|337.45|0
1648475830000|2022-03-28 13:57:10|339.54|337.14|339.7|337.3|339.7|337.3|339.39|336.99|0
1648475840000|2022-03-28 13:57:20|340.24|337.84|340.16|337.76|340.31|337.91|340.16|337.76|0
1648475850000|2022-03-28 13:57:30|340|337.6|340.16|337.76|340.31|337.91|340|337.6|0
1648475860000|2022-03-28 13:57:40|340.31|337.91|340.62|338.22|340.62|338.22|340.16|337.76|0
1648475870000|2022-03-28 13:57:50|340.31|337.91|340.78|338.38|340.78|338.38|340.31|337.91|0
1648475880000|2022-03-28 13:58:00|340.62|338.22|340.31|337.91|340.62|338.22|340.31|337.91|0
1648475890000|2022-03-28 13:58:10|340.62|338.22|341.09|338.69|341.09|338.69|340.47|338.07|0
1648475900000|2022-03-28 13:58:20|341.86|339.46|341.4|339|341.86|339.46|341.4|339|0
1648475910000|2022-03-28 13:58:30|341.55|339.15|341.63|339.23|341.71|339.31|341.55|339.15|0
1648475920000|2022-03-28 13:58:40|341.86|339.46|342.17|339.77|342.33|339.93|341.86|339.46|0
1648475930000|2022-03-28 13:58:50|341.94|339.54|342.02|339.62|342.02|339.62|341.55|339.15|0
1648475940000|2022-03-28 13:59:00|341.79|339.39|341.24|338.84|341.79|339.39|341.24|338.84|0
1648475950000|2022-03-28 13:59:10|340.93|338.53|340.62|338.22|340.93|338.53|340.62|338.22|0
1648475960000|2022-03-28 13:59:20|340.93|338.53|341.09|338.69|341.24|338.84|340.93|338.53|0
1648475970000|2022-03-28 13:59:30|341.24|338.84|340.78|338.38|341.24|338.84|340.78|338.38|0
1648475980000|2022-03-28 13:59:40|340.93|338.53|340.47|338.07|340.93|338.53|340.47|338.07|0
1648475990000|2022-03-28 13:59:50|340.31|337.91|340.16|337.76|340.31|337.91|340.16|337.76|0
1648476000000|2022-03-28 14:00:00|339.69|337.29|340.47|338.07|340.47|338.07|339.69|337.29|0
1648476010000|2022-03-28 14:00:10|341.01|338.61|341.86|339.46|341.86|339.46|341.01|338.61|0
1648476020000|2022-03-28 14:00:20|341.55|339.15|342.86|340.46|342.86|340.46|341.55|339.15|0
1648476030000|2022-03-28 14:00:30|342.39|339.99|342.48|340.08|342.55|340.15|342.39|339.99|0
1648476040000|2022-03-28 14:00:40|342.86|340.46|343.63|341.23|343.63|341.23|342.79|340.39|0
1648476050000|2022-03-28 14:00:50|343.79|341.39|344.26|341.86|344.26|341.86|343.79|341.39|0
1648476060000|2022-03-28 14:01:00|344.1|341.7|344.72|342.32|344.72|342.32|344.1|341.7|0
1648476070000|2022-03-28 14:01:10|344.57|342.17|346.28|343.88|346.28|343.88|344.57|342.17|0
1648476080000|2022-03-28 14:01:20|346.2|343.8|347.21|344.81|347.21|344.81|346.2|343.8|0
1648476090000|2022-03-28 14:01:30|346.59|344.19|345.34|342.94|346.59|344.19|345.34|342.94|0
1648476100000|2022-03-28 14:01:40|345.03|342.63|345.19|342.79|345.34|342.94|345.03|342.63|0
1648476110000|2022-03-28 14:01:50|345.03|342.63|344.96|342.56|345.03|342.63|344.72|342.32|0
1648476120000|2022-03-28 14:02:00|344.41|342.01|345.03|342.63|345.03|342.63|344.41|342.01|0
1648476130000|2022-03-28 14:02:10|344.88|342.48|344.88|342.48|345.03|342.63|344.88|342.48|0
1648476140000|2022-03-28 14:02:20|345.03|342.63|346.12|343.72|346.12|343.72|345.03|342.63|0
1648476150000|2022-03-28 14:02:30|346.59|344.19|345.97|343.57|346.59|344.19|345.97|343.57|0
1648476160000|2022-03-28 14:02:40|346.43|344.03|346.43|344.03|346.59|344.19|346.36|343.96|0
1648476170000|2022-03-28 14:02:50|346.28|343.88|345.81|343.41|346.28|343.88|345.81|343.41|0
1648476180000|2022-03-28 14:03:00|345.65|343.25|346.12|343.72|346.12|343.72|345.65|343.25|0
1648476190000|2022-03-28 14:03:10|345.97|343.57|345.5|343.1|345.97|343.57|345.5|343.1|0
1648476200000|2022-03-28 14:03:20|345.34|342.94|345.34|342.94|345.65|343.25|345.34|342.94|0
1648476210000|2022-03-28 14:03:30|345.81|343.41|345.5|343.1|345.81|343.41|345.5|343.1|0
1648476220000|2022-03-28 14:03:40|346.12|343.72|345.81|343.41|346.12|343.72|345.5|343.1|0
1648476230000|2022-03-28 14:03:50|345.97|343.57|346.28|343.88|346.28|343.88|345.97|343.57|0
1648476240000|2022-03-28 14:04:00|346.74|344.34|347.21|344.81|347.21|344.81|346.43|344.03|0
1648476250000|2022-03-28 14:04:10|347.53|345.13|346.43|344.03|347.53|345.13|346.43|344.03|0
1648476260000|2022-03-28 14:04:20|346.12|343.72|345.03|342.63|346.12|343.72|345.03|342.63|0
1648476270000|2022-03-28 14:04:30|344.88|342.48|345.03|342.63|345.03|342.63|344.88|342.48|0
1648476280000|2022-03-28 14:04:40|345.19|342.79|345.19|342.79|345.19|342.79|344.88|342.48|0
1648476290000|2022-03-28 14:04:50|344.88|342.48|344.88|342.48|345.03|342.63|344.88|342.48|0
1648476300000|2022-03-28 14:05:00|344.41|342.01|344.41|342.01|344.41|342.01|344.41|342.01|0
1648476310000|2022-03-28 14:05:10|344.56|342.16|344.72|342.32|344.72|342.32|344.56|342.16|0
1648476320000|2022-03-28 14:05:20|344.56|342.16|344.72|342.32|344.72|342.32|344.41|342.01|0
1648476330000|2022-03-28 14:05:30|345.19|342.79|345.65|343.25|345.96|343.56|345.19|342.79|0
1648476340000|2022-03-28 14:05:40|345.96|343.56|345.81|343.41|346.2|343.8|345.81|343.41|0
1648476350000|2022-03-28 14:05:50|346.28|343.88|345.96|343.56|346.28|343.88|345.96|343.56|0
1648476360000|2022-03-28 14:06:00|345.81|343.41|346.12|343.72|346.12|343.72|345.81|343.41|0
1648476370000|2022-03-28 14:06:10|345.81|343.41|346.05|343.65|346.12|343.72|345.81|343.41|0
1648476380000|2022-03-28 14:06:20|345.96|343.56|345.65|343.25|346.12|343.72|345.65|343.25|0
1648476390000|2022-03-28 14:06:30|345.19|342.79|345.34|342.94|345.34|342.94|345.19|342.79|0
1648476400000|2022-03-28 14:06:40|345.65|343.25|345.96|343.56|345.96|343.56|345.65|343.25|0
1648476410000|2022-03-28 14:06:50|346.12|343.72|346.12|343.72|346.28|343.88|346.12|343.72|0
1648476420000|2022-03-28 14:07:00|345.65|343.25|345.03|342.63|345.65|343.25|345.03|342.63|0
1648476430000|2022-03-28 14:07:10|344.72|342.32|344.72|342.32|344.72|342.32|344.72|342.32|0
1648476440000|2022-03-28 14:07:20|344.56|342.16|345.34|342.94|345.34|342.94|344.56|342.16|0
1648476450000|2022-03-28 14:07:30|344.56|342.16|344.25|341.85|344.56|342.16|344.25|341.85|0
1648476460000|2022-03-28 14:07:40|345.19|342.79|345.19|342.79|345.42|343.02|345.19|342.79|0
1648476470000|2022-03-28 14:07:50|344.87|342.47|344.56|342.16|344.87|342.47|344.56|342.16|0
1648476480000|2022-03-28 14:08:00|343.94|341.54|343.48|341.08|343.94|341.54|343.32|340.92|0
1648476490000|2022-03-28 14:08:10|343.17|340.77|343.79|341.39|343.79|341.39|343.17|340.77|0
1648476500000|2022-03-28 14:08:20|343.63|341.23|343.79|341.39|343.79|341.39|343.32|340.92|0
1648476510000|2022-03-28 14:08:30|343.94|341.54|343.01|340.61|343.94|341.54|343.01|340.61|0
1648476520000|2022-03-28 14:08:40|343.32|340.92|343.01|340.61|343.48|341.08|343.01|340.61|0
1648476530000|2022-03-28 14:08:50|342.39|339.99|342.55|340.15|342.55|340.15|342.39|339.99|0
1648476540000|2022-03-28 14:09:00|342.08|339.68|342.08|339.68|342.08|339.68|342.01|339.61|0
1648476550000|2022-03-28 14:09:10|343.17|340.77|343.32|340.92|343.32|340.92|343.17|340.77|0
1648476560000|2022-03-28 14:09:20|344.1|341.7|344.18|341.78|344.18|341.78|343.79|341.39|0
1648476570000|2022-03-28 14:09:30|344.25|341.85|344.1|341.7|344.25|341.85|344.1|341.7|0
1648476580000|2022-03-28 14:09:40|343.94|341.54|343.79|341.39|343.94|341.54|343.79|341.39|0
1648476590000|2022-03-28 14:09:50|343.63|341.23|344.64|342.24|344.64|342.24|343.63|341.23|0
1648476600000|2022-03-28 14:10:00|344.56|342.16|344.25|341.85|344.56|342.16|344.1|341.7|0
1648476610000|2022-03-28 14:10:10|344.41|342.01|344.1|341.7|344.56|342.16|344.1|341.7|0
1648476620000|2022-03-28 14:10:20|344.49|342.09|343.94|341.54|344.49|342.09|343.79|341.39|0
1648476630000|2022-03-28 14:10:30|344.1|341.7|344.87|342.47|344.87|342.47|344.1|341.7|0
1648476640000|2022-03-28 14:10:40|345.5|343.1|345.81|343.41|345.81|343.41|345.5|343.1|0
1648476650000|2022-03-28 14:10:50|345.96|343.56|345.96|343.56|346.04|343.64|345.96|343.56|0
1648476660000|2022-03-28 14:11:00|345.81|343.41|344.95|342.55|345.89|343.49|344.87|342.47|0
1648476670000|2022-03-28 14:11:10|344.87|342.47|344.87|342.47|345.18|342.78|344.87|342.47|0
1648476680000|2022-03-28 14:11:20|345.03|342.63|345.49|343.09|345.49|343.09|345.03|342.63|0
1648476690000|2022-03-28 14:11:30|345.26|342.86|344.87|342.47|345.26|342.86|344.87|342.47|0
1648476700000|2022-03-28 14:11:40|345.03|342.63|345.11|342.71|345.18|342.78|345.03|342.63|0
1648476710000|2022-03-28 14:11:50|345.49|343.09|345.49|343.09|345.49|343.09|345.42|343.02|0
1648476720000|2022-03-28 14:12:00|345.03|342.63|345.34|342.94|345.34|342.94|344.8|342.4|0
1648476730000|2022-03-28 14:12:10|345.49|343.09|345.26|342.86|345.49|343.09|345.26|342.86|0
1648476740000|2022-03-28 14:12:20|345.65|343.25|345.03|342.63|345.65|343.25|345.03|342.63|0
1648476750000|2022-03-28 14:12:30|345.18|342.78|345.03|342.63|345.18|342.78|345.03|342.63|0
1648476760000|2022-03-28 14:12:40|345.34|342.94|345.18|342.78|345.34|342.94|345.18|342.78|0
1648476770000|2022-03-28 14:12:50|344.56|342.16|344.25|341.85|344.72|342.32|344.25|341.85|0
1648476780000|2022-03-28 14:13:00|344.72|342.32|344.87|342.47|345.03|342.63|344.72|342.32|0
1648476790000|2022-03-28 14:13:10|344.56|342.16|344.41|342.01|344.56|342.16|344.25|341.85|0
1648476800000|2022-03-28 14:13:20|344.56|342.16|345.18|342.78|345.18|342.78|344.56|342.16|0
1648476810000|2022-03-28 14:13:30|345.03|342.63|345.34|342.94|345.34|342.94|344.87|342.47|0
1648476820000|2022-03-28 14:13:40|345.18|342.78|344.87|342.47|345.18|342.78|344.72|342.32|0
1648476830000|2022-03-28 14:13:50|345.34|342.94|345.03|342.63|345.49|343.09|345.03|342.63|0
1648476840000|2022-03-28 14:14:00|344.56|342.16|345.65|343.25|345.65|343.25|344.49|342.09|0
1648476850000|2022-03-28 14:14:10|345.81|343.41|344.87|342.47|345.96|343.56|344.87|342.47|0
1648476860000|2022-03-28 14:14:20|345.03|342.63|344.95|342.55|345.18|342.78|344.95|342.55|0
1648476870000|2022-03-28 14:14:30|345.34|342.94|345.81|343.41|345.81|343.41|345.18|342.78|0
1648476880000|2022-03-28 14:14:40|345.65|343.25|345.49|343.09|345.65|343.25|345.49|343.09|0
1648476890000|2022-03-28 14:14:50|345.8|343.4|345.65|343.25|345.96|343.56|345.65|343.25|0
1648476900000|2022-03-28 14:15:00|345.49|343.09|346.43|344.03|346.43|344.03|345.49|343.09|0
1648476910000|2022-03-28 14:15:10|346.04|343.64|345.49|343.09|346.04|343.64|345.49|343.09|0
1648476920000|2022-03-28 14:15:20|345.18|342.78|345.65|343.25|345.65|343.25|345.03|342.63|0
1648476930000|2022-03-28 14:15:30|345.49|343.09|345.8|343.4|345.8|343.4|345.18|342.78|0
1648476940000|2022-03-28 14:15:40|346.58|344.18|346.74|344.34|346.9|344.5|346.58|344.18|0
1648476950000|2022-03-28 14:15:50|346.9|344.5|346.12|343.72|346.9|344.5|345.96|343.56|0
1648476960000|2022-03-28 14:16:00|345.8|343.4|345.96|343.56|346.27|343.87|345.65|343.25|0
1648476970000|2022-03-28 14:16:10|346.12|343.72|345.49|343.09|346.12|343.72|345.49|343.09|0
1648476980000|2022-03-28 14:16:20|345.73|343.33|347.21|344.81|347.21|344.81|345.73|343.33|0
1648476990000|2022-03-28 14:16:30|346.9|344.5|347.99|345.59|347.99|345.59|346.9|344.5|0
1648477000000|2022-03-28 14:16:40|348.15|345.75|347.13|344.73|348.15|345.75|347.13|344.73|0
1648477010000|2022-03-28 14:16:50|347.68|345.28|346.74|344.34|347.68|345.28|346.74|344.34|0
1648477020000|2022-03-28 14:17:00|346.9|344.5|346.9|344.5|347.13|344.73|346.9|344.5|0
1648477030000|2022-03-28 14:17:10|345.49|343.09|344.56|342.16|345.49|343.09|344.25|341.85|0
1648477040000|2022-03-28 14:17:20|344.4|342|345.34|342.94|345.34|342.94|344.4|342|0
1648477050000|2022-03-28 14:17:30|345.8|343.4|346.43|344.03|346.43|344.03|345.8|343.4|0
1648477060000|2022-03-28 14:17:40|345.8|343.4|346.58|344.18|346.74|344.34|345.8|343.4|0
1648477070000|2022-03-28 14:17:50|346.43|344.03|346.2|343.8|346.43|344.03|346.12|343.72|0
1648477080000|2022-03-28 14:18:00|346.58|344.18|346.82|344.42|346.82|344.42|346.43|344.03|0
1648477090000|2022-03-28 14:18:10|346.66|344.26|346.82|344.42|346.89|344.49|346.66|344.26|0
1648477100000|2022-03-28 14:18:20|346.74|344.34|346.43|344.03|346.74|344.34|346.43|344.03|0
1648477110000|2022-03-28 14:18:30|345.96|343.56|346.58|344.18|346.58|344.18|345.96|343.56|0
1648477120000|2022-03-28 14:18:40|346.43|344.03|346.11|343.71|346.43|344.03|345.96|343.56|0
1648477130000|2022-03-28 14:18:50|345.96|343.56|345.65|343.25|345.96|343.56|345.49|343.09|0
1648477140000|2022-03-28 14:19:00|345.88|343.48|346.43|344.03|346.43|344.03|345.88|343.48|0
1648477150000|2022-03-28 14:19:10|346.58|344.18|346.74|344.34|346.74|344.34|346.58|344.18|0
1648477160000|2022-03-28 14:19:20|346.89|344.49|346.66|344.26|347.05|344.65|346.66|344.26|0
1648477170000|2022-03-28 14:19:30|346.51|344.11|346.74|344.34|347.05|344.65|346.51|344.11|0
1648477180000|2022-03-28 14:19:40|346.58|344.18|346.43|344.03|346.58|344.18|346.43|344.03|0
1648477190000|2022-03-28 14:19:50|346.58|344.18|346.58|344.18|346.74|344.34|346.27|343.87|0
1648477200000|2022-03-28 14:20:00|345.96|343.56|346.43|344.03|346.43|344.03|345.65|343.25|0
1648477210000|2022-03-28 14:20:10|346.58|344.18|346.11|343.71|346.58|344.18|346.11|343.71|0
1648477220000|2022-03-28 14:20:20|346.27|343.87|346.89|344.49|347.05|344.65|346.27|343.87|0
1648477230000|2022-03-28 14:20:30|347.13|344.73|347.05|344.65|347.21|344.81|347.05|344.65|0
1648477240000|2022-03-28 14:20:40|347.21|344.81|347.99|345.59|347.99|345.59|347.05|344.65|0
1648477250000|2022-03-28 14:20:50|348.3|345.9|347.65|345.25|349.08|346.68|347.65|345.25|0
1648477260000|2022-03-28 14:21:00|347.34|344.94|347.65|345.25|348.12|345.72|347.34|344.94|0
1648477270000|2022-03-28 14:21:10|347.34|344.94|347.81|345.41|347.97|345.57|347.34|344.94|0
1648477280000|2022-03-28 14:21:20|347.97|345.57|347.81|345.41|348.28|345.88|347.81|345.41|0
1648477290000|2022-03-28 14:21:30|347.97|345.57|347.81|345.41|347.97|345.57|347.81|345.41|0
1648477300000|2022-03-28 14:21:40|347.97|345.57|347.97|345.57|347.97|345.57|347.65|345.25|0
1648477310000|2022-03-28 14:21:50|347.58|345.18|347.34|344.94|347.65|345.25|347.34|344.94|0
1648477320000|2022-03-28 14:22:00|346.87|344.47|346.4|344|346.87|344.47|346.4|344|0
1648477330000|2022-03-28 14:22:10|346.24|343.84|346.71|344.31|346.71|344.31|346.24|343.84|0
1648477340000|2022-03-28 14:22:20|346.87|344.47|347.18|344.78|347.18|344.78|346.87|344.47|0
1648477350000|2022-03-28 14:22:30|347.34|344.94|348.12|345.72|348.12|345.72|347.18|344.78|0
1648477360000|2022-03-28 14:22:40|348.44|346.04|347.81|345.41|348.44|346.04|347.81|345.41|0
1648477370000|2022-03-28 14:22:50|347.34|344.94|347.26|344.86|347.34|344.94|347.18|344.78|0
1648477380000|2022-03-28 14:23:00|347.18|344.78|345.77|343.37|347.18|344.78|345.77|343.37|0
1648477390000|2022-03-28 14:23:10|345.93|343.53|345.77|343.37|345.93|343.53|345.62|343.22|0
1648477400000|2022-03-28 14:23:20|345.93|343.53|346.24|343.84|346.24|343.84|345.77|343.37|0
1648477410000|2022-03-28 14:23:30|346.4|344|346.01|343.61|346.4|344|345.93|343.53|0
1648477420000|2022-03-28 14:23:40|346.4|344|346.24|343.84|346.71|344.31|346.24|343.84|0
1648477430000|2022-03-28 14:23:50|346.56|344.16|346.56|344.16|346.71|344.31|346.56|344.16|0
1648477440000|2022-03-28 14:24:00|346.79|344.39|346.24|343.84|346.79|344.39|346.24|343.84|0
1648477450000|2022-03-28 14:24:10|346.09|343.69|345.93|343.53|346.09|343.69|345.62|343.22|0
1648477460000|2022-03-28 14:24:20|345.77|343.37|346.4|344|346.4|344|345.77|343.37|0
1648477470000|2022-03-28 14:24:30|346.09|343.69|346.55|344.15|346.55|344.15|346.09|343.69|0
1648477480000|2022-03-28 14:24:40|346.71|344.31|346.64|344.24|346.71|344.31|346.55|344.15|0
1648477490000|2022-03-28 14:24:50|345.77|343.37|345.77|343.37|345.77|343.37|345.77|343.37|0
1648477500000|2022-03-28 14:25:00|345.62|343.22|346.4|344|346.4|344|345.62|343.22|0
1648477510000|2022-03-28 14:25:10|346.09|343.69|345.77|343.37|346.09|343.69|345.38|342.98|0
1648477520000|2022-03-28 14:25:20|345.46|343.06|345.93|343.53|345.93|343.53|345.46|343.06|0
1648477530000|2022-03-28 14:25:30|346.09|343.69|346.24|343.84|346.24|343.84|345.93|343.53|0
1648477540000|2022-03-28 14:25:40|346.08|343.68|346.4|344|346.4|344|346.08|343.68|0
1648477550000|2022-03-28 14:25:50|345.93|343.53|345.62|343.22|345.93|343.53|345.62|343.22|0
1648477560000|2022-03-28 14:26:00|345.7|343.3|345.77|343.37|346.24|343.84|345.62|343.22|0
1648477570000|2022-03-28 14:26:10|346.08|343.68|345.77|343.37|346.24|343.84|345.77|343.37|0
1648477580000|2022-03-28 14:26:20|345.62|343.22|345.93|343.53|345.93|343.53|345.46|343.06|0
1648477590000|2022-03-28 14:26:30|345.77|343.37|346.95|344.55|346.95|344.55|345.77|343.37|0
1648477600000|2022-03-28 14:26:40|347.97|345.57|347.34|344.94|347.97|345.57|347.34|344.94|0
1648477610000|2022-03-28 14:26:50|347.65|345.25|347.34|344.94|347.65|345.25|347.34|344.94|0
1648477620000|2022-03-28 14:27:00|346.71|344.31|347.49|345.09|347.49|345.09|346.71|344.31|0
1648477630000|2022-03-28 14:27:10|347.65|345.25|347.34|344.94|347.65|345.25|347.34|344.94|0
1648477640000|2022-03-28 14:27:20|347.42|345.02|347.49|345.09|347.65|345.25|347.34|344.94|0
1648477650000|2022-03-28 14:27:30|347.65|345.25|347.96|345.56|347.96|345.56|347.65|345.25|0
1648477660000|2022-03-28 14:27:40|347.65|345.25|348.12|345.72|348.12|345.72|347.65|345.25|0
1648477670000|2022-03-28 14:27:50|347.81|345.41|347.58|345.18|347.81|345.41|347.34|344.94|0
1648477680000|2022-03-28 14:28:00|347.34|344.94|348.28|345.88|348.28|345.88|347.34|344.94|0
1648477690000|2022-03-28 14:28:10|347.96|345.56|347.02|344.62|347.96|345.56|347.02|344.62|0
1648477700000|2022-03-28 14:28:20|346.87|344.47|347.02|344.62|347.02|344.62|346.87|344.47|0
1648477710000|2022-03-28 14:28:30|346.87|344.47|346.71|344.31|346.87|344.47|346.55|344.15|0
1648477720000|2022-03-28 14:28:40|347.1|344.7|347.34|344.94|347.34|344.94|346.79|344.39|0
1648477730000|2022-03-28 14:28:50|347.18|344.78|347.26|344.86|347.49|345.09|347.18|344.78|0
1648477740000|2022-03-28 14:29:00|347.65|345.25|346.87|344.47|347.65|345.25|346.87|344.47|0
1648477750000|2022-03-28 14:29:10|346.55|344.15|345.61|343.21|346.55|344.15|345.61|343.21|0
1648477760000|2022-03-28 14:29:20|346.08|343.68|345.77|343.37|346.08|343.68|345.61|343.21|0
1648477770000|2022-03-28 14:29:30|345.61|343.21|344.99|342.59|345.61|343.21|344.99|342.59|0
1648477780000|2022-03-28 14:29:40|344.68|342.28|344.6|342.2|344.68|342.28|344.37|341.97|0
1648477790000|2022-03-28 14:29:50|344.68|342.28|344.05|341.65|344.68|342.28|343.9|341.5|0
1648477800000|2022-03-28 14:30:00|343.43|341.03|344.05|341.65|344.05|341.65|343.43|341.03|0
1648477810000|2022-03-28 14:30:10|344.52|342.12|344.36|341.96|344.68|342.28|344.36|341.96|0
1648477820000|2022-03-28 14:30:20|343.27|340.87|343.12|340.72|343.27|340.87|342.19|339.79|0
1648477830000|2022-03-28 14:30:30|342.96|340.56|342.81|340.41|342.96|340.56|342.65|340.25|0
1648477840000|2022-03-28 14:30:40|343.27|340.87|343.74|341.34|343.74|341.34|343.27|340.87|0
1648477850000|2022-03-28 14:30:50|343.9|341.5|343.12|340.72|343.9|341.5|343.12|340.72|0
1648477860000|2022-03-28 14:31:00|343.74|341.34|343.51|341.11|343.74|341.34|343.43|341.03|0
1648477870000|2022-03-28 14:31:10|343.74|341.34|343.74|341.34|343.9|341.5|343.74|341.34|0
1648477880000|2022-03-28 14:31:20|343.43|341.03|343.35|340.95|343.59|341.19|343.35|340.95|0
1648477890000|2022-03-28 14:31:30|343.74|341.34|344.05|341.65|344.05|341.65|343.58|341.18|0
1648477900000|2022-03-28 14:31:40|343.74|341.34|343.58|341.18|343.74|341.34|343.27|340.87|0
1648477910000|2022-03-28 14:31:50|343.82|341.42|343.98|341.58|344.05|341.65|343.82|341.42|0
1648477920000|2022-03-28 14:32:00|343.58|341.18|343.67|341.27|344.05|341.65|343.58|341.18|0
1648477930000|2022-03-28 14:32:10|343.58|341.18|343.9|341.5|343.9|341.5|343.58|341.18|0
1648477940000|2022-03-28 14:32:20|344.36|341.96|344.36|341.96|344.36|341.96|344.21|341.81|0
1648477950000|2022-03-28 14:32:30|344.52|342.12|344.44|342.04|344.52|342.12|344.44|342.04|0
1648477960000|2022-03-28 14:32:40|344.52|342.12|345.07|342.67|345.14|342.74|344.52|342.12|0
1648477970000|2022-03-28 14:32:50|345.3|342.9|344.99|342.59|345.3|342.9|344.83|342.43|0
1648477980000|2022-03-28 14:33:00|345.14|342.74|346.39|343.99|346.39|343.99|345.14|342.74|0
1648477990000|2022-03-28 14:33:10|346.55|344.15|346.24|343.84|346.55|344.15|346.24|343.84|0
1648478000000|2022-03-28 14:33:20|346.08|343.68|346.08|343.68|346.08|343.68|346.08|343.68|0
1648478010000|2022-03-28 14:33:30|346.55|344.15|346.71|344.31|346.86|344.46|346.55|344.15|0
1648478020000|2022-03-28 14:33:40|346.39|343.99|346.24|343.84|346.39|343.99|346.08|343.68|0
1648478030000|2022-03-28 14:33:50|346.71|344.31|346.71|344.31|346.71|344.31|346.55|344.15|0
1648478040000|2022-03-28 14:34:00|347.02|344.62|347.18|344.78|347.33|344.93|347.02|344.62|0
1648478050000|2022-03-28 14:34:10|346.71|344.31|348.04|345.64|348.28|345.88|346.71|344.31|0
1648478060000|2022-03-28 14:34:20|347.73|345.33|347.57|345.17|347.73|345.33|347.57|345.17|0
1648478070000|2022-03-28 14:34:30|347.5|345.1|347.73|345.33|347.73|345.33|347.42|345.02|0
1648478080000|2022-03-28 14:34:40|347.81|345.41|348.51|346.11|348.51|346.11|347.73|345.33|0
1648478090000|2022-03-28 14:34:50|348.36|345.96|348.36|345.96|348.36|345.96|348.36|345.96|0
1648478100000|2022-03-28 14:35:00|347.57|345.17|346.79|344.39|347.57|345.17|346.79|344.39|0
1648478110000|2022-03-28 14:35:10|347.11|344.71|346.64|344.24|347.11|344.71|346.64|344.24|0
1648478120000|2022-03-28 14:35:20|346.95|344.55|346.64|344.24|346.95|344.55|346.48|344.08|0
1648478130000|2022-03-28 14:35:30|346.79|344.39|346.64|344.24|346.79|344.39|346.64|344.24|0
1648478140000|2022-03-28 14:35:40|346.32|343.92|346.95|344.55|346.95|344.55|346.32|343.92|0
1648478150000|2022-03-28 14:35:50|346.48|344.08|346.64|344.24|346.79|344.39|346.48|344.08|0
1648478160000|2022-03-28 14:36:00|346.79|344.39|347.26|344.86|347.26|344.86|346.79|344.39|0
1648478170000|2022-03-28 14:36:10|347.03|344.63|347.97|345.57|347.97|345.57|347.03|344.63|0
1648478180000|2022-03-28 14:36:20|348.04|345.64|347.57|345.17|348.04|345.64|347.42|345.02|0
1648478190000|2022-03-28 14:36:30|347.73|345.33|348.36|345.96|348.36|345.96|347.73|345.33|0
1648478200000|2022-03-28 14:36:40|348.04|345.64|347.73|345.33|348.2|345.8|347.73|345.33|0
1648478210000|2022-03-28 14:36:50|347.57|345.17|347.89|345.49|347.89|345.49|347.57|345.17|0
1648478220000|2022-03-28 14:37:00|348.04|345.64|348.04|345.64|348.04|345.64|347.89|345.49|0
1648478230000|2022-03-28 14:37:10|348.36|345.96|348.51|346.11|348.51|346.11|348.36|345.96|0
1648478240000|2022-03-28 14:37:20|348.36|345.96|348.04|345.64|348.51|346.11|348.04|345.64|0
1648478250000|2022-03-28 14:37:30|348.51|346.11|348.67|346.27|348.67|346.27|348.51|346.11|0
1648478260000|2022-03-28 14:37:40|348.82|346.42|349.14|346.74|349.14|346.74|348.67|346.27|0
1648478270000|2022-03-28 14:37:50|349.29|346.89|349.29|346.89|349.29|346.89|349.14|346.74|0
1648478280000|2022-03-28 14:38:00|349.61|347.21|350.24|347.84|350.24|347.84|349.61|347.21|0
1648478290000|2022-03-28 14:38:10|349.92|347.52|349.45|347.05|349.92|347.52|349.45|347.05|0
1648478300000|2022-03-28 14:38:20|350.08|347.68|349.92|347.52|350.08|347.68|349.92|347.52|0
1648478310000|2022-03-28 14:38:30|349.77|347.37|348.67|346.27|349.77|347.37|348.67|346.27|0
1648478320000|2022-03-28 14:38:40|348.98|346.58|349.29|346.89|349.29|346.89|348.98|346.58|0
1648478330000|2022-03-28 14:38:50|349.14|346.74|349.14|346.74|349.22|346.82|348.98|346.58|0
1648478340000|2022-03-28 14:39:00|349.45|347.05|348.98|346.58|349.45|347.05|348.98|346.58|0
1648478350000|2022-03-28 14:39:10|349.14|346.74|348.2|345.8|349.14|346.74|348.2|345.8|0
1648478360000|2022-03-28 14:39:20|348.35|345.95|347.89|345.49|348.35|345.95|347.89|345.49|0
1648478370000|2022-03-28 14:39:30|348.35|345.95|348.51|346.11|348.51|346.11|348.35|345.95|0
1648478380000|2022-03-28 14:39:40|348.44|346.04|348.67|346.27|348.67|346.27|348.44|346.04|0
1648478390000|2022-03-28 14:39:50|348.51|346.11|348.35|345.95|348.82|346.42|348.35|345.95|0
1648478400000|2022-03-28 14:40:00|347.88|345.48|348.04|345.64|348.04|345.64|347.88|345.48|0
1648478410000|2022-03-28 14:40:10|348.35|345.95|348.35|345.95|348.35|345.95|348.2|345.8|0
1648478420000|2022-03-28 14:40:20|348.44|346.04|348.35|345.95|348.82|346.42|348.35|345.95|0
1648478430000|2022-03-28 14:40:30|348.44|346.04|348.28|345.88|348.44|346.04|348.28|345.88|0
1648478440000|2022-03-28 14:40:40|348.2|345.8|348.35|345.95|348.44|346.04|348.2|345.8|0
1648478450000|2022-03-28 14:40:50|348.04|345.64|348.35|345.95|348.35|345.95|348.04|345.64|0
1648478460000|2022-03-28 14:41:00|347.81|345.41|348.51|346.11|348.59|346.19|347.81|345.41|0
1648478470000|2022-03-28 14:41:10|347.88|345.48|348.51|346.11|348.51|346.11|347.88|345.48|0
1648478480000|2022-03-28 14:41:20|348.35|345.95|347.97|345.57|348.35|345.95|347.97|345.57|0
1648478490000|2022-03-28 14:41:30|348.04|345.64|348.35|345.95|348.35|345.95|348.04|345.64|0
1648478500000|2022-03-28 14:41:40|348.2|345.8|348.35|345.95|348.51|346.11|348.2|345.8|0
1648478510000|2022-03-28 14:41:50|348.67|346.27|348.12|345.72|348.67|346.27|348.12|345.72|0
1648478520000|2022-03-28 14:42:00|347.88|345.48|348.04|345.64|348.2|345.8|347.88|345.48|0
1648478530000|2022-03-28 14:42:10|347.88|345.48|348.2|345.8|348.35|345.95|347.88|345.48|0
1648478540000|2022-03-28 14:42:20|348.35|345.95|347.73|345.33|348.35|345.95|347.73|345.33|0
1648478550000|2022-03-28 14:42:30|348.04|345.64|347.88|345.48|348.04|345.64|347.73|345.33|0
1648478560000|2022-03-28 14:42:40|347.57|345.17|347.57|345.17|347.57|345.17|347.57|345.17|0
1648478570000|2022-03-28 14:42:50|347.5|345.1|347.41|345.01|347.57|345.17|347.41|345.01|0
1648478580000|2022-03-28 14:43:00|347.1|344.7|346.63|344.23|347.1|344.7|346.63|344.23|0
1648478590000|2022-03-28 14:43:10|346.48|344.08|346.32|343.92|346.48|344.08|346.32|343.92|0
1648478600000|2022-03-28 14:43:20|346.63|344.23|346.79|344.39|346.95|344.55|346.63|344.23|0
1648478610000|2022-03-28 14:43:30|347.1|344.7|347.65|345.25|347.65|345.25|347.1|344.7|0
1648478620000|2022-03-28 14:43:40|347.26|344.86|346.95|344.55|347.26|344.86|346.95|344.55|0
1648478630000|2022-03-28 14:43:50|346.87|344.47|347.1|344.7|347.1|344.7|346.87|344.47|0
1648478640000|2022-03-28 14:44:00|346.95|344.55|347.1|344.7|347.34|344.94|346.95|344.55|0
1648478650000|2022-03-28 14:44:10|347.41|345.01|347.26|344.86|347.41|345.01|347.26|344.86|0
1648478660000|2022-03-28 14:44:20|346.63|344.23|346.87|344.47|346.95|344.55|346.63|344.23|0
1648478670000|2022-03-28 14:44:30|346.63|344.23|346.63|344.23|346.63|344.23|346.48|344.08|0
1648478680000|2022-03-28 14:44:40|346.95|344.55|346.63|344.23|346.95|344.55|346.63|344.23|0
1648478690000|2022-03-28 14:44:50|346.48|344.08|346.32|343.92|346.48|344.08|346.17|343.77|0
1648478700000|2022-03-28 14:45:00|346.01|343.61|345.7|343.3|346.01|343.61|345.7|343.3|0
1648478710000|2022-03-28 14:45:10|345.54|343.14|345.54|343.14|345.7|343.3|345.39|342.99|0
1648478720000|2022-03-28 14:45:20|345.85|343.45|345.54|343.14|345.85|343.45|345.39|342.99|0
1648478730000|2022-03-28 14:45:30|345.7|343.3|345.54|343.14|345.7|343.3|345.54|343.14|0
1648478740000|2022-03-28 14:45:40|345.7|343.3|345.7|343.3|345.7|343.3|345.7|343.3|0
1648478750000|2022-03-28 14:45:50|345.39|342.99|345.39|342.99|345.54|343.14|345.39|342.99|0
1648478760000|2022-03-28 14:46:00|345.23|342.83|345|342.6|345.23|342.83|345|342.6|0
1648478770000|2022-03-28 14:46:10|345.07|342.67|345.07|342.67|345.23|342.83|345.07|342.67|0
1648478780000|2022-03-28 14:46:20|345.23|342.83|345.47|343.07|345.47|343.07|345.23|342.83|0
1648478790000|2022-03-28 14:46:30|345.54|343.14|345.23|342.83|345.7|343.3|345.23|342.83|0
1648478800000|2022-03-28 14:46:40|345.07|342.67|345.07|342.67|345.07|342.67|345.07|342.67|0
1648478810000|2022-03-28 14:46:50|344.92|342.52|344.92|342.52|345.07|342.67|344.92|342.52|0
1648478820000|2022-03-28 14:47:00|344.76|342.36|344.76|342.36|344.92|342.52|344.61|342.21|0
1648478830000|2022-03-28 14:47:10|344.61|342.21|345.07|342.67|345.23|342.83|344.61|342.21|0
1648478840000|2022-03-28 14:47:20|345.23|342.83|344.92|342.52|345.54|343.14|344.92|342.52|0
1648478850000|2022-03-28 14:47:30|344.76|342.36|344.45|342.05|344.76|342.36|344.45|342.05|0
1648478860000|2022-03-28 14:47:40|344.3|341.9|344.45|342.05|344.45|342.05|344.3|341.9|0
1648478870000|2022-03-28 14:47:50|344.3|341.9|344.14|341.74|344.3|341.9|344.14|341.74|0
1648478880000|2022-03-28 14:48:00|343.83|341.43|343.36|340.96|343.83|341.43|343.36|340.96|0
1648478890000|2022-03-28 14:48:10|343.21|340.81|343.21|340.81|343.21|340.81|343.21|340.81|0
1648478900000|2022-03-28 14:48:20|343.05|340.65|342.9|340.5|343.05|340.65|342.9|340.5|0
1648478910000|2022-03-28 14:48:30|342.74|340.34|342.43|340.03|342.74|340.34|342.43|340.03|0
1648478920000|2022-03-28 14:48:40|342.74|340.34|342.59|340.19|342.74|340.34|342.59|340.19|0
1648478930000|2022-03-28 14:48:50|342.74|340.34|342.74|340.34|342.9|340.5|342.74|340.34|0
1648478940000|2022-03-28 14:49:00|343.21|340.81|343.05|340.65|343.21|340.81|343.05|340.65|0
1648478950000|2022-03-28 14:49:10|343.21|340.81|342.9|340.5|343.21|340.81|342.9|340.5|0
1648478960000|2022-03-28 14:49:20|343.05|340.65|343.36|340.96|343.36|340.96|343.05|340.65|0
1648478970000|2022-03-28 14:49:30|343.21|340.81|343.44|341.04|343.44|341.04|343.21|340.81|0
1648478980000|2022-03-28 14:49:40|343.52|341.12|343.67|341.27|343.67|341.27|343.52|341.12|0
1648478990000|2022-03-28 14:49:50|343.52|341.12|343.83|341.43|343.83|341.43|343.52|341.12|0
1648479000000|2022-03-28 14:50:00|343.98|341.58|344.3|341.9|344.3|341.9|343.98|341.58|0
1648479010000|2022-03-28 14:50:10|344.45|342.05|344.14|341.74|344.45|342.05|344.14|341.74|0
1648479020000|2022-03-28 14:50:20|344.3|341.9|344.14|341.74|344.3|341.9|344.14|341.74|0
1648479030000|2022-03-28 14:50:30|343.98|341.58|344.29|341.89|344.29|341.89|343.83|341.43|0
1648479040000|2022-03-28 14:50:40|343.67|341.27|343.67|341.27|343.83|341.43|343.67|341.27|0
1648479050000|2022-03-28 14:50:50|343.52|341.12|343.21|340.81|343.52|341.12|343.21|340.81|0
1648479060000|2022-03-28 14:51:00|343.05|340.65|343.21|340.81|343.21|340.81|343.05|340.65|0
1648479070000|2022-03-28 14:51:10|343.05|340.65|343.05|340.65|343.05|340.65|342.9|340.5|0
1648479080000|2022-03-28 14:51:20|343.98|341.58|343.83|341.43|343.98|341.58|343.83|341.43|0
1648479090000|2022-03-28 14:51:30|343.98|341.58|343.83|341.43|343.98|341.58|343.83|341.43|0
1648479100000|2022-03-28 14:51:40|343.98|341.58|343.98|341.58|343.98|341.58|343.83|341.43|0
1648479110000|2022-03-28 14:51:50|343.83|341.43|343.83|341.43|343.98|341.58|343.83|341.43|0
1648479120000|2022-03-28 14:52:00|343.98|341.58|343.98|341.58|344.29|341.89|343.98|341.58|0
1648479130000|2022-03-28 14:52:10|344.22|341.82|344.14|341.74|344.29|341.89|344.14|341.74|0
1648479140000|2022-03-28 14:52:20|343.98|341.58|343.83|341.43|343.98|341.58|343.83|341.43|0
1648479160000|2022-03-28 14:52:40|343.98|341.58|343.98|341.58|343.98|341.58|343.83|341.43|0
1648479170000|2022-03-28 14:52:50|343.83|341.43|343.98|341.58|343.98|341.58|343.83|341.43|0
1648479180000|2022-03-28 14:53:00|344.14|341.74|343.98|341.58|344.14|341.74|343.83|341.43|0
1648479190000|2022-03-28 14:53:10|343.83|341.43|343.98|341.58|343.98|341.58|343.83|341.43|0
1648479200000|2022-03-28 14:53:20|343.67|341.27|343.52|341.12|343.67|341.27|343.36|340.96|0
1648479210000|2022-03-28 14:53:30|343.67|341.27|343.21|340.81|343.67|341.27|343.21|340.81|0
1648479220000|2022-03-28 14:53:40|343.05|340.65|342.9|340.5|343.05|340.65|342.9|340.5|0
1648479230000|2022-03-28 14:53:50|342.59|340.19|342.12|339.72|342.59|340.19|342.12|339.72|0
1648479240000|2022-03-28 14:54:00|342.59|340.19|343.21|340.81|343.21|340.81|342.59|340.19|0
1648479250000|2022-03-28 14:54:10|343.36|340.96|343.52|341.12|343.52|341.12|343.21|340.81|0
1648479260000|2022-03-28 14:54:20|343.98|341.58|343.67|341.27|343.98|341.58|343.52|341.12|0
1648479270000|2022-03-28 14:54:30|343.05|340.65|343.36|340.96|343.36|340.96|343.05|340.65|0
1648479280000|2022-03-28 14:54:40|343.21|340.81|342.9|340.5|343.21|340.81|342.9|340.5|0
1648479290000|2022-03-28 14:54:50|343.05|340.65|342.9|340.5|343.05|340.65|342.9|340.5|0
1648479300000|2022-03-28 14:55:00|342.74|340.34|342.9|340.5|342.9|340.5|342.59|340.19|0
1648479310000|2022-03-28 14:55:10|342.74|340.34|342.43|340.03|342.74|340.34|342.43|340.03|0
1648479320000|2022-03-28 14:55:20|342.28|339.88|342.36|339.96|342.43|340.03|342.28|339.88|0
1648479330000|2022-03-28 14:55:30|342.51|340.11|342.59|340.19|342.74|340.34|342.51|340.11|0
1648479340000|2022-03-28 14:55:40|342.74|340.34|342.74|340.34|342.9|340.5|342.74|340.34|0
1648479350000|2022-03-28 14:55:50|342.59|340.19|342.59|340.19|342.67|340.27|342.59|340.19|0
1648479360000|2022-03-28 14:56:00|342.36|339.96|342.74|340.34|342.74|340.34|342.36|339.96|0
1648479370000|2022-03-28 14:56:10|342.9|340.5|343.13|340.73|343.13|340.73|342.74|340.34|0
1648479380000|2022-03-28 14:56:20|343.21|340.81|343.36|340.96|343.36|340.96|343.05|340.65|0
1648479390000|2022-03-28 14:56:30|343.52|341.12|343.05|340.65|343.52|341.12|343.05|340.65|0
1648479400000|2022-03-28 14:56:40|342.9|340.5|342.9|340.5|342.9|340.5|342.9|340.5|0
1648479410000|2022-03-28 14:56:50|343.05|340.65|343.21|340.81|343.36|340.96|343.05|340.65|0
1648479420000|2022-03-28 14:57:00|343.05|340.65|343.36|340.96|343.36|340.96|342.9|340.5|0
1648479430000|2022-03-28 14:57:10|343.29|340.89|343.05|340.65|343.29|340.89|342.9|340.5|0
1648479440000|2022-03-28 14:57:20|342.9|340.5|342.9|340.5|342.9|340.5|342.82|340.42|0
1648479450000|2022-03-28 14:57:30|342.59|340.19|342.9|340.5|342.9|340.5|342.59|340.19|0
1648479460000|2022-03-28 14:57:40|342.74|340.34|342.98|340.58|342.98|340.58|342.74|340.34|0
1648479470000|2022-03-28 14:57:50|343.05|340.65|342.9|340.5|343.05|340.65|342.74|340.34|0
1648479480000|2022-03-28 14:58:00|343.21|340.81|342.9|340.5|343.21|340.81|342.9|340.5|0
1648479490000|2022-03-28 14:58:10|342.59|340.19|342.59|340.19|342.74|340.34|342.59|340.19|0
1648479500000|2022-03-28 14:58:20|342.74|340.34|342.43|340.03|342.74|340.34|342.43|340.03|0
1648479510000|2022-03-28 14:58:30|342.28|339.88|342.43|340.03|342.43|340.03|342.28|339.88|0
1648479520000|2022-03-28 14:58:40|342.28|339.88|342.58|340.18|342.58|340.18|342.28|339.88|0
1648479530000|2022-03-28 14:58:50|342.36|339.96|342.28|339.88|342.36|339.96|342.28|339.88|0
1648479540000|2022-03-28 14:59:00|342.58|340.18|342.74|340.34|342.74|340.34|342.43|340.03|0
1648479550000|2022-03-28 14:59:10|343.05|340.65|342.58|340.18|343.05|340.65|342.58|340.18|0
1648479560000|2022-03-28 14:59:20|342.74|340.34|342.74|340.34|342.82|340.42|342.74|340.34|0
1648479570000|2022-03-28 14:59:30|342.58|340.18|342.58|340.18|342.58|340.18|342.43|340.03|0
1648479580000|2022-03-28 14:59:40|342.43|340.03|342.89|340.49|342.89|340.49|342.43|340.03|0
1648479590000|2022-03-28 14:59:50|343.05|340.65|342.74|340.34|343.05|340.65|342.74|340.34|0
1648479600000|2022-03-28 15:00:00|342.27|339.87|342.89|340.49|342.89|340.49|341.66|339.26|0
1648479610000|2022-03-28 15:00:10|343.2|340.8|344.22|341.82|344.22|341.82|343.2|340.8|0
1648479620000|2022-03-28 15:00:20|344.29|341.89|343.67|341.27|344.29|341.89|343.67|341.27|0
1648479630000|2022-03-28 15:00:30|343.28|340.88|342.43|340.03|343.28|340.88|342.43|340.03|0
1648479640000|2022-03-28 15:00:40|342.51|340.11|342.12|339.72|342.58|340.18|342.12|339.72|0
1648479650000|2022-03-28 15:00:50|342.27|339.87|342.12|339.72|342.27|339.87|341.96|339.56|0
1648479660000|2022-03-28 15:01:00|341.81|339.41|342.05|339.65|342.05|339.65|341.81|339.41|0
1648479670000|2022-03-28 15:01:10|341.96|339.56|341.66|339.26|341.96|339.56|341.5|339.1|0
1648479680000|2022-03-28 15:01:20|341.96|339.56|343.05|340.65|343.05|340.65|341.96|339.56|0
1648479690000|2022-03-28 15:01:30|343.82|341.42|348.35|345.95|348.5|346.1|343.82|341.42|0
1648479700000|2022-03-28 15:01:40|349.44|347.04|349.44|347.04|350.07|347.67|349.44|347.04|0
1648479710000|2022-03-28 15:01:50|348.5|346.1|346.63|344.23|348.5|346.1|346.63|344.23|0
1648479720000|2022-03-28 15:02:00|345.53|343.13|349.13|346.73|349.13|346.73|345.53|343.13|0
1648479730000|2022-03-28 15:02:10|349.6|347.2|349.44|347.04|350.07|347.67|349.13|346.73|0
1648479740000|2022-03-28 15:02:20|349.76|347.36|348.34|345.94|349.76|347.36|348.27|345.87|0
1648479750000|2022-03-28 15:02:30|347.88|345.48|347.88|345.48|347.88|345.48|347.72|345.32|0
1648479760000|2022-03-28 15:02:40|346.31|343.91|345.53|343.13|346.31|343.91|345.38|342.98|0
1648479770000|2022-03-28 15:02:50|346|343.6|346.47|344.07|346.47|344.07|346|343.6|0
1648479780000|2022-03-28 15:03:00|346.63|344.23|345.85|343.45|346.63|344.23|345.85|343.45|0
1648479790000|2022-03-28 15:03:10|346.24|343.84|345.69|343.29|346.24|343.84|345.69|343.29|0
1648479800000|2022-03-28 15:03:20|345.85|343.45|346|343.6|346.94|344.54|345.85|343.45|0
1648479810000|2022-03-28 15:03:30|345.77|343.37|345.85|343.45|345.85|343.45|345.69|343.29|0
1648479820000|2022-03-28 15:03:40|346.94|344.54|347.25|344.85|347.25|344.85|346.47|344.07|0
1648479830000|2022-03-28 15:03:50|346.78|344.38|347.25|344.85|347.25|344.85|346.78|344.38|0
1648479840000|2022-03-28 15:04:00|347.56|345.16|348.34|345.94|348.34|345.94|347.56|345.16|0
1648479850000|2022-03-28 15:04:10|347.87|345.47|347.09|344.69|348.03|345.63|347.09|344.69|0
1648479860000|2022-03-28 15:04:20|348.03|345.63|347.87|345.47|348.19|345.79|347.72|345.32|0
1648479870000|2022-03-28 15:04:30|347.72|345.32|347.56|345.16|347.72|345.32|347.41|345.01|0
1648479880000|2022-03-28 15:04:40|347.41|345.01|347.56|345.16|347.56|345.16|347.41|345.01|0
1648479890000|2022-03-28 15:04:50|347.41|345.01|347.41|345.01|347.49|345.09|346.94|344.54|0
1648479900000|2022-03-28 15:05:00|348.03|345.63|348.34|345.94|348.34|345.94|348.03|345.63|0
1648479910000|2022-03-28 15:05:10|348.03|345.63|347.64|345.24|348.03|345.63|347.64|345.24|0
1648479920000|2022-03-28 15:05:20|347.87|345.47|347.64|345.24|348.03|345.63|347.56|345.16|0
1648479930000|2022-03-28 15:05:30|348.34|345.94|348.34|345.94|348.34|345.94|348.19|345.79|0
1648479940000|2022-03-28 15:05:40|349.13|346.73|349.6|347.2|349.6|347.2|348.97|346.57|0
1648479950000|2022-03-28 15:05:50|349.68|347.28|349.44|347.04|349.68|347.28|349.28|346.88|0
1648479960000|2022-03-28 15:06:00|349.13|346.73|349.13|346.73|349.13|346.73|349.13|346.73|0
1648479970000|2022-03-28 15:06:10|348.66|346.26|348.5|346.1|348.66|346.26|348.42|346.02|0
1648479980000|2022-03-28 15:06:20|348.19|345.79|348.58|346.18|348.58|346.18|348.19|345.79|0
1648479990000|2022-03-28 15:06:30|348.34|345.94|347.56|345.16|348.34|345.94|347.49|345.09|0
1648480000000|2022-03-28 15:06:40|347.8|345.4|348.11|345.71|348.11|345.71|347.72|345.32|0
1648480010000|2022-03-28 15:06:50|348.03|345.63|347.72|345.32|348.03|345.63|347.56|345.16|0
1648480020000|2022-03-28 15:07:00|347.4|345|347.4|345|347.4|345|346.78|344.38|0
1648480030000|2022-03-28 15:07:10|347.09|344.69|347.09|344.69|347.09|344.69|346.94|344.54|0
1648480040000|2022-03-28 15:07:20|347.25|344.85|347.09|344.69|347.25|344.85|347.09|344.69|0
1648480050000|2022-03-28 15:07:30|347.4|345|348.34|345.94|348.34|345.94|347.4|345|0
1648480060000|2022-03-28 15:07:40|348.19|345.79|348.81|346.41|348.97|346.57|348.19|345.79|0
1648480070000|2022-03-28 15:07:50|348.89|346.49|348.19|345.79|348.89|346.49|348.19|345.79|0
1648480080000|2022-03-28 15:08:00|347.87|345.47|347.87|345.47|347.95|345.55|347.72|345.32|0
1648480090000|2022-03-28 15:08:10|347.56|345.16|347.72|345.32|347.87|345.47|347.56|345.16|0
1648480100000|2022-03-28 15:08:20|347.4|345|347.25|344.85|347.64|345.24|347.25|344.85|0
1648480110000|2022-03-28 15:08:30|347.4|345|348.27|345.87|348.34|345.94|347.4|345|0
1648480120000|2022-03-28 15:08:40|348.34|345.94|348.27|345.87|348.34|345.94|347.87|345.47|0
1648480130000|2022-03-28 15:08:50|347.87|345.47|347.87|345.47|347.87|345.47|347.4|345|0
1648480140000|2022-03-28 15:09:00|348.34|345.94|348.5|346.1|348.58|346.18|348.34|345.94|0
1648480150000|2022-03-28 15:09:10|348.89|346.49|348.34|345.94|348.89|346.49|348.34|345.94|0
1648480160000|2022-03-28 15:09:20|347.87|345.47|347.95|345.55|347.95|345.55|347.72|345.32|0
1648480170000|2022-03-28 15:09:30|347.87|345.47|347.72|345.32|348.03|345.63|347.72|345.32|0
1648480180000|2022-03-28 15:09:40|347.56|345.16|347.48|345.08|347.72|345.32|347.48|345.08|0
1648480190000|2022-03-28 15:09:50|347.4|345|347.56|345.16|347.72|345.32|347.4|345|0
1648480200000|2022-03-28 15:10:00|347.09|344.69|347.87|345.47|347.87|345.47|347.09|344.69|0
1648480210000|2022-03-28 15:10:10|348.03|345.63|347.56|345.16|348.03|345.63|347.56|345.16|0
1648480220000|2022-03-28 15:10:20|347.4|345|347.48|345.08|347.56|345.16|347.4|345|0
1648480230000|2022-03-28 15:10:30|347.4|345|346.78|344.38|347.4|345|346.78|344.38|0
1648480240000|2022-03-28 15:10:40|346.62|344.22|346.15|343.75|346.78|344.38|346.15|343.75|0
1648480250000|2022-03-28 15:10:50|346.31|343.91|346.78|344.38|346.93|344.53|346.31|343.91|0
1648480260000|2022-03-28 15:11:00|346.62|344.22|346.78|344.38|346.78|344.38|346.55|344.15|0
1648480270000|2022-03-28 15:11:10|346.31|343.91|346.15|343.75|346.47|344.07|346.15|343.75|0
1648480280000|2022-03-28 15:11:20|346.31|343.91|346.31|343.91|346.47|344.07|346.31|343.91|0
1648480290000|2022-03-28 15:11:30|346.15|343.75|345.69|343.29|346.15|343.75|345.69|343.29|0
1648480300000|2022-03-28 15:11:40|345.53|343.13|345.37|342.97|345.53|343.13|345.22|342.82|0
1648480310000|2022-03-28 15:11:50|345.84|343.44|345.69|343.29|345.84|343.44|345.37|342.97|0
1648480320000|2022-03-28 15:12:00|345.77|343.37|346.15|343.75|346.15|343.75|345.77|343.37|0
1648480330000|2022-03-28 15:12:10|345.69|343.29|345.84|343.44|345.84|343.44|345.69|343.29|0
1648480340000|2022-03-28 15:12:20|346.47|344.07|346.15|343.75|346.47|344.07|346.15|343.75|0
1648480350000|2022-03-28 15:12:30|346.39|343.99|346.62|344.22|346.62|344.22|346.31|343.91|0
1648480360000|2022-03-28 15:12:40|346.86|344.46|346.62|344.22|346.86|344.46|346.47|344.07|0
1648480370000|2022-03-28 15:12:50|346|343.6|346|343.6|346|343.6|346|343.6|0
1648480380000|2022-03-28 15:13:00|346.15|343.75|346.15|343.75|346.31|343.91|346.15|343.75|0
1648480390000|2022-03-28 15:13:10|345.69|343.29|345.37|342.97|345.69|343.29|345.37|342.97|0
1648480400000|2022-03-28 15:13:20|345.69|343.29|345.53|343.13|345.69|343.29|345.37|342.97|0
1648480410000|2022-03-28 15:13:30|345.22|342.82|345.69|343.29|345.69|343.29|345.22|342.82|0
1648480420000|2022-03-28 15:13:40|345.53|343.13|345.53|343.13|345.53|343.13|345.53|343.13|0
1648480430000|2022-03-28 15:13:50|345.84|343.44|345.37|342.97|345.84|343.44|345.37|342.97|0
1648480440000|2022-03-28 15:14:00|345.53|343.13|345.37|342.97|345.53|343.13|345.37|342.97|0
1648480450000|2022-03-28 15:14:10|345.45|343.05|345.61|343.21|345.61|343.21|345.22|342.82|0
1648480460000|2022-03-28 15:14:20|345.69|343.29|345.37|342.97|345.77|343.37|345.37|342.97|0
1648480470000|2022-03-28 15:14:30|345.53|343.13|345.37|342.97|345.53|343.13|345.37|342.97|0
1648480480000|2022-03-28 15:14:40|345.53|343.13|345.37|342.97|345.53|343.13|345.37|342.97|0
1648480490000|2022-03-28 15:14:50|345.22|342.82|345.37|342.97|345.45|343.05|345.22|342.82|0
1648480500000|2022-03-28 15:15:00|345.53|343.13|345.14|342.74|345.53|343.13|345.14|342.74|0
1648480510000|2022-03-28 15:15:10|345.06|342.66|345.06|342.66|345.53|343.13|345.06|342.66|0
1648480520000|2022-03-28 15:15:20|345.37|342.97|345.77|343.37|346|343.6|345.37|342.97|0
1648480530000|2022-03-28 15:15:30|345.68|343.28|345.37|342.97|345.68|343.28|345.22|342.82|0
1648480540000|2022-03-28 15:15:40|345.3|342.9|345.06|342.66|345.53|343.13|345.06|342.66|0
1648480550000|2022-03-28 15:15:50|344.91|342.51|345.22|342.82|345.37|342.97|344.91|342.51|0
1648480560000|2022-03-28 15:16:00|345.06|342.66|346|343.6|346|343.6|345.06|342.66|0
1648480570000|2022-03-28 15:16:10|345.68|343.28|345.68|343.28|345.84|343.44|345.68|343.28|0
1648480580000|2022-03-28 15:16:20|345.84|343.44|345.84|343.44|346|343.6|345.84|343.44|0
1648480590000|2022-03-28 15:16:30|346|343.6|346|343.6|346.23|343.83|346|343.6|0
1648480600000|2022-03-28 15:16:40|346.15|343.75|346.46|344.06|346.46|344.06|346.15|343.75|0
1648480610000|2022-03-28 15:16:50|346.39|343.99|346.31|343.91|346.62|344.22|346.31|343.91|0
1648480620000|2022-03-28 15:17:00|346.15|343.75|347.72|345.32|347.8|345.4|346.15|343.75|0
1648480630000|2022-03-28 15:17:10|347.64|345.24|347.64|345.24|347.64|345.24|347.33|344.93|0
1648480640000|2022-03-28 15:17:20|347.48|345.08|347.17|344.77|347.48|345.08|347.17|344.77|0
1648480650000|2022-03-28 15:17:30|347.33|344.93|346.86|344.46|347.33|344.93|346.86|344.46|0
1648480660000|2022-03-28 15:17:40|346.39|343.99|346.39|343.99|346.39|343.99|346.39|343.99|0
1648480670000|2022-03-28 15:17:50|346.55|344.15|346.47|344.07|346.55|344.15|346.39|343.99|0
1648480680000|2022-03-28 15:18:00|346.55|344.15|347.02|344.62|347.02|344.62|346.39|343.99|0
1648480690000|2022-03-28 15:18:10|347.17|344.77|347.17|344.77|347.33|344.93|347.17|344.77|0
1648480700000|2022-03-28 15:18:20|347.33|344.93|347.17|344.77|347.33|344.93|347.17|344.77|0
1648480710000|2022-03-28 15:18:30|347.33|344.93|347.17|344.77|347.33|344.93|347.02|344.62|0
1648480720000|2022-03-28 15:18:40|347.02|344.62|347.1|344.7|347.33|344.93|347.02|344.62|0
1648480730000|2022-03-28 15:18:50|347.17|344.77|346.63|344.23|347.17|344.77|346.55|344.15|0
1648480740000|2022-03-28 15:19:00|346.7|344.3|347.02|344.62|347.17|344.77|346.7|344.3|0
1648480750000|2022-03-28 15:19:10|347.1|344.7|346.55|344.15|347.1|344.7|346.55|344.15|0
1648480760000|2022-03-28 15:19:20|346.7|344.3|346.7|344.3|346.7|344.3|346.7|344.3|0
1648480770000|2022-03-28 15:19:30|346.79|344.39|346.86|344.46|346.86|344.46|346.7|344.3|0
1648480780000|2022-03-28 15:19:40|346.47|344.07|346.24|343.84|346.47|344.07|346.24|343.84|0
1648480790000|2022-03-28 15:19:50|346.39|343.99|346.08|343.68|346.39|343.99|346.08|343.68|0
1648480800000|2022-03-28 15:20:00|345.93|343.53|346.39|343.99|346.39|343.99|345.77|343.37|0
1648480810000|2022-03-28 15:20:10|346.24|343.84|347.17|344.77|347.17|344.77|346.24|343.84|0
1648480820000|2022-03-28 15:20:20|346.86|344.46|346.7|344.3|347.02|344.62|346.7|344.3|0
1648480830000|2022-03-28 15:20:30|346.63|344.23|345.93|343.53|346.63|344.23|345.93|343.53|0
1648480840000|2022-03-28 15:20:40|346.24|343.84|346.55|344.15|346.55|344.15|346.24|343.84|0
1648480850000|2022-03-28 15:20:50|346.79|344.39|346.7|344.3|346.86|344.46|346.7|344.3|0
1648480860000|2022-03-28 15:21:00|346.55|344.15|346.39|343.99|346.55|344.15|346.39|343.99|0
1648480870000|2022-03-28 15:21:10|346.24|343.84|346.32|343.92|346.39|343.99|346.24|343.84|0
1648480880000|2022-03-28 15:21:20|346.39|343.99|346.32|343.92|346.39|343.99|346.24|343.84|0
1648480890000|2022-03-28 15:21:30|346.24|343.84|346.7|344.3|347.02|344.62|346.24|343.84|0
1648480900000|2022-03-28 15:21:40|346.55|344.15|346.55|344.15|346.55|344.15|346.39|343.99|0
1648480910000|2022-03-28 15:21:50|346.39|343.99|347.33|344.93|347.33|344.93|346.39|343.99|0
1648480920000|2022-03-28 15:22:00|346.86|344.46|347.02|344.62|347.02|344.62|346.86|344.46|0
1648480930000|2022-03-28 15:22:10|347.01|344.61|346.39|343.99|347.01|344.61|346.39|343.99|0
1648480940000|2022-03-28 15:22:20|346.86|344.46|347.01|344.61|347.01|344.61|346.7|344.3|0
1648480950000|2022-03-28 15:22:30|347.17|344.77|347.17|344.77|347.17|344.77|347.01|344.61|0
1648480960000|2022-03-28 15:22:40|347.33|344.93|347.33|344.93|347.33|344.93|347.33|344.93|0
1648480970000|2022-03-28 15:22:50|347.48|345.08|347.64|345.24|347.64|345.24|347.48|345.08|0
1648480980000|2022-03-28 15:23:00|347.95|345.55|348.11|345.71|348.11|345.71|347.79|345.39|0
1648480990000|2022-03-28 15:23:10|348.57|346.17|348.73|346.33|348.73|346.33|348.57|346.17|0
1648481000000|2022-03-28 15:23:20|348.57|346.17|348.57|346.17|348.73|346.33|348.57|346.17|0
1648481010000|2022-03-28 15:23:30|348.73|346.33|348.26|345.86|348.73|346.33|348.26|345.86|0
1648481020000|2022-03-28 15:23:40|348.11|345.71|347.72|345.32|348.11|345.71|347.72|345.32|0
1648481030000|2022-03-28 15:23:50|348.73|346.33|348.26|345.86|348.73|346.33|348.26|345.86|0
1648481040000|2022-03-28 15:24:00|348.19|345.79|348.57|346.17|348.73|346.33|348.19|345.79|0
1648481050000|2022-03-28 15:24:10|348.42|346.02|348.42|346.02|348.42|346.02|348.26|345.86|0
1648481060000|2022-03-28 15:24:20|348.26|345.86|347.95|345.55|348.26|345.86|347.95|345.55|0
1648481070000|2022-03-28 15:24:30|348.11|345.71|348.73|346.33|348.73|346.33|348.11|345.71|0
1648481080000|2022-03-28 15:24:40|348.89|346.49|348.66|346.26|348.89|346.49|348.66|346.26|0
1648481090000|2022-03-28 15:24:50|348.57|346.17|348.42|346.02|348.57|346.17|348.42|346.02|0
1648481100000|2022-03-28 15:25:00|348.73|346.33|348.73|346.33|348.73|346.33|348.73|346.33|0
1648481110000|2022-03-28 15:25:10|348.89|346.49|348.57|346.17|348.89|346.49|348.57|346.17|0
1648481120000|2022-03-28 15:25:20|348.89|346.49|348.57|346.17|348.89|346.49|348.57|346.17|0
1648481130000|2022-03-28 15:25:30|348.89|346.49|349.28|346.88|349.67|347.27|348.89|346.49|0
1648481140000|2022-03-28 15:25:40|349.36|346.96|350.61|348.21|350.61|348.21|349.2|346.8|0
1648481150000|2022-03-28 15:25:50|350.77|348.37|351.86|349.46|351.86|349.46|350.77|348.37|0
1648481160000|2022-03-28 15:26:00|351.55|349.15|351.71|349.31|351.71|349.31|351.55|349.15|0
1648481170000|2022-03-28 15:26:10|351.86|349.46|351.39|348.99|351.86|349.46|351.39|348.99|0
1648481180000|2022-03-28 15:26:20|351.32|348.92|350.45|348.05|351.32|348.92|350.45|348.05|0
1648481190000|2022-03-28 15:26:30|350.29|347.89|350.61|348.21|350.77|348.37|350.29|347.89|0
1648481200000|2022-03-28 15:26:40|350.29|347.89|350.14|347.74|350.29|347.89|350.14|347.74|0
1648481210000|2022-03-28 15:26:50|349.98|347.58|349.51|347.11|349.98|347.58|349.51|347.11|0
1648481220000|2022-03-28 15:27:00|349.67|347.27|349.51|347.11|349.67|347.27|349.51|347.11|0
1648481230000|2022-03-28 15:27:10|349.2|346.8|348.89|346.49|349.35|346.95|348.89|346.49|0
1648481240000|2022-03-28 15:27:20|349.35|346.95|349.35|346.95|349.35|346.95|349.2|346.8|0
1648481250000|2022-03-28 15:27:30|349.2|346.8|349.04|346.64|349.2|346.8|349.04|346.64|0
1648481260000|2022-03-28 15:27:40|349.2|346.8|349.2|346.8|349.2|346.8|348.89|346.49|0
1648481270000|2022-03-28 15:27:50|349.35|346.95|349.04|346.64|349.35|346.95|349.04|346.64|0
1648481280000|2022-03-28 15:28:00|349.2|346.8|348.42|346.02|349.2|346.8|348.42|346.02|0
1648481290000|2022-03-28 15:28:10|348.73|346.33|348.73|346.33|348.89|346.49|348.73|346.33|0
1648481300000|2022-03-28 15:28:20|349.51|347.11|349.04|346.64|349.67|347.27|349.04|346.64|0
1648481310000|2022-03-28 15:28:30|348.89|346.49|349.2|346.8|349.28|346.88|348.89|346.49|0
1648481320000|2022-03-28 15:28:40|348.81|346.41|349.2|346.8|349.2|346.8|348.81|346.41|0
1648481330000|2022-03-28 15:28:50|349.35|346.95|349.2|346.8|349.35|346.95|349.2|346.8|0
1648481340000|2022-03-28 15:29:00|349.51|347.11|349.51|347.11|349.82|347.42|349.51|347.11|0
1648481350000|2022-03-28 15:29:10|349.67|347.27|349.75|347.35|349.75|347.35|349.67|347.27|0
1648481360000|2022-03-28 15:29:20|349.82|347.42|349.67|347.27|349.82|347.42|349.35|346.95|0
1648481370000|2022-03-28 15:29:30|349.82|347.42|349.35|346.95|349.82|347.42|349.35|346.95|0
1648481380000|2022-03-28 15:29:40|348.73|346.33|348.73|346.33|348.88|346.48|348.73|346.33|0
1648481390000|2022-03-28 15:29:50|348.57|346.17|348.65|346.25|348.65|346.25|348.5|346.1|0
1648481400000|2022-03-28 15:30:00|348.5|346.1|348.57|346.17|348.73|346.33|348.5|346.1|0
1648481410000|2022-03-28 15:30:10|348.42|346.02|348.57|346.17|348.57|346.17|348.42|346.02|0
1648481420000|2022-03-28 15:30:20|348.73|346.33|348.42|346.02|348.73|346.33|348.42|346.02|0
1648481430000|2022-03-28 15:30:30|348.26|345.86|348.88|346.48|348.88|346.48|348.26|345.86|0
1648481440000|2022-03-28 15:30:40|349.04|346.64|349.35|346.95|349.35|346.95|349.04|346.64|0
1648481450000|2022-03-28 15:30:50|348.88|346.48|349.04|346.64|349.04|346.64|348.88|346.48|0
1648481460000|2022-03-28 15:31:00|349.2|346.8|349.2|346.8|349.35|346.95|349.2|346.8|0
1648481470000|2022-03-28 15:31:10|349.51|347.11|350.14|347.74|350.14|347.74|349.51|347.11|0
1648481480000|2022-03-28 15:31:20|349.82|347.42|349.75|347.35|349.98|347.58|349.75|347.35|0
1648481490000|2022-03-28 15:31:30|349.51|347.11|350.22|347.82|350.45|348.05|349.51|347.11|0
1648481500000|2022-03-28 15:31:40|350.29|347.89|349.9|347.5|350.29|347.89|349.9|347.5|0
1648481510000|2022-03-28 15:31:50|349.98|347.58|349.98|347.58|350.14|347.74|349.98|347.58|0
1648481520000|2022-03-28 15:32:00|350.14|347.74|352.33|349.93|352.33|349.93|350.14|347.74|0
1648481530000|2022-03-28 15:32:10|352.1|349.7|351.79|349.39|352.1|349.7|351.79|349.39|0
1648481540000|2022-03-28 15:32:20|351.7|349.3|350.61|348.21|351.7|349.3|350.61|348.21|0
1648481550000|2022-03-28 15:32:30|350.76|348.36|350.29|347.89|350.76|348.36|350.29|347.89|0
1648481560000|2022-03-28 15:32:40|350.61|348.21|350.37|347.97|350.61|348.21|350.37|347.97|0
1648481570000|2022-03-28 15:32:50|350.45|348.05|350.84|348.44|350.84|348.44|350.45|348.05|0
1648481580000|2022-03-28 15:33:00|351.08|348.68|350.76|348.36|351.08|348.68|350.76|348.36|0
1648481590000|2022-03-28 15:33:10|351.16|348.76|351.7|349.3|351.7|349.3|351.16|348.76|0
1648481600000|2022-03-28 15:33:20|351.86|349.46|352.8|350.4|352.8|350.4|351.86|349.46|0
1648481610000|2022-03-28 15:33:30|353.12|350.72|353.12|350.72|353.75|351.35|353.12|350.72|0
1648481620000|2022-03-28 15:33:40|353.28|350.88|353.12|350.72|353.28|350.88|352.96|350.56|0
1648481630000|2022-03-28 15:33:50|352.8|350.4|352.96|350.56|352.96|350.56|352.8|350.4|0
1648481640000|2022-03-28 15:34:00|352.89|350.49|352.49|350.09|352.89|350.49|352.49|350.09|0
1648481650000|2022-03-28 15:34:10|352.18|349.78|352.49|350.09|352.49|350.09|352.18|349.78|0
1648481660000|2022-03-28 15:34:20|352.8|350.4|352.49|350.09|352.8|350.4|352.49|350.09|0
1648481670000|2022-03-28 15:34:30|352.33|349.93|352.65|350.25|352.65|350.25|352.33|349.93|0
1648481680000|2022-03-28 15:34:40|352.8|350.4|352.57|350.17|352.8|350.4|352.57|350.17|0
1648481690000|2022-03-28 15:34:50|352.65|350.25|352.8|350.4|352.96|350.56|352.65|350.25|0
1648481700000|2022-03-28 15:35:00|353.43|351.03|354.15|351.75|354.22|351.82|353.43|351.03|0
1648481710000|2022-03-28 15:35:10|354.06|351.66|354.06|351.66|354.54|352.14|354.06|351.66|0
1648481720000|2022-03-28 15:35:20|353.91|351.51|354.06|351.66|354.22|351.82|353.91|351.51|0
1648481730000|2022-03-28 15:35:30|354.38|351.98|354.06|351.66|354.38|351.98|354.06|351.66|0
1648481740000|2022-03-28 15:35:40|354.46|352.06|354.54|352.14|354.7|352.3|354.46|352.06|0
1648481750000|2022-03-28 15:35:50|354.7|352.3|354.7|352.3|354.7|352.3|354.7|352.3|0
1648481760000|2022-03-28 15:36:00|355.01|352.61|355.64|353.24|355.64|353.24|355.01|352.61|0
1648481770000|2022-03-28 15:36:10|355.33|352.93|356.12|353.72|356.12|353.72|355.09|352.69|0
1648481780000|2022-03-28 15:36:20|355.73|353.33|355.96|353.56|355.96|353.56|355.73|353.33|0
1648481790000|2022-03-28 15:36:30|356.12|353.72|356.91|354.51|356.91|354.51|356.12|353.72|0
1648481800000|2022-03-28 15:36:40|356.75|354.35|356.59|354.19|356.91|354.51|356.59|354.19|0
1648481810000|2022-03-28 15:36:50|356.44|354.04|356.28|353.88|356.44|354.04|356.28|353.88|0
1648481820000|2022-03-28 15:37:00|356.43|354.03|356.12|353.72|356.43|354.03|356.12|353.72|0
1648481830000|2022-03-28 15:37:10|355.96|353.56|356.28|353.88|356.28|353.88|355.8|353.4|0
1648481840000|2022-03-28 15:37:20|356.91|354.51|356.43|354.03|356.91|354.51|356.43|354.03|0
1648481850000|2022-03-28 15:37:30|356.12|353.72|355.96|353.56|356.12|353.72|355.96|353.56|0
1648481860000|2022-03-28 15:37:40|355.64|353.24|355.8|353.4|355.8|353.4|355.64|353.24|0
1648481870000|2022-03-28 15:37:50|355.49|353.09|355.41|353.01|355.64|353.24|355.41|353.01|0
1648481880000|2022-03-28 15:38:00|355.48|353.08|355.33|352.93|355.64|353.24|355.17|352.77|0
1648481890000|2022-03-28 15:38:10|355.8|353.4|355.48|353.08|355.8|353.4|355.48|353.08|0
1648481900000|2022-03-28 15:38:20|355.57|353.17|355.33|352.93|355.57|353.17|355.33|352.93|0
1648481910000|2022-03-28 15:38:30|355.41|353.01|355.17|352.77|355.64|353.24|355.17|352.77|0
1648481920000|2022-03-28 15:38:40|355.48|353.08|355.17|352.77|355.48|353.08|355.17|352.77|0
1648481930000|2022-03-28 15:38:50|354.85|352.45|354.69|352.29|354.85|352.45|354.54|352.14|0
1648481940000|2022-03-28 15:39:00|354.54|352.14|354.85|352.45|354.85|352.45|354.54|352.14|0
1648481950000|2022-03-28 15:39:10|355.17|352.77|355.01|352.61|355.17|352.77|355.01|352.61|0
1648481960000|2022-03-28 15:39:20|355.17|352.77|355.96|353.56|355.96|353.56|355.17|352.77|0
1648481970000|2022-03-28 15:39:30|356.04|353.64|355.96|353.56|356.04|353.64|355.96|353.56|0
1648481980000|2022-03-28 15:39:40|355.48|353.08|355.64|353.24|355.96|353.56|355.48|353.08|0
1648481990000|2022-03-28 15:39:50|355.8|353.4|356.04|353.64|356.12|353.72|355.8|353.4|0
1648482000000|2022-03-28 15:40:00|355.8|353.4|355.8|353.4|355.8|353.4|355.64|353.24|0
1648482010000|2022-03-28 15:40:10|356.12|353.72|355.8|353.4|356.12|353.72|355.8|353.4|0
1648482020000|2022-03-28 15:40:20|355.64|353.24|356.28|353.88|356.28|353.88|355.64|353.24|0
1648482040000|2022-03-28 15:40:40|356.12|353.72|356.27|353.87|356.28|353.88|356.12|353.72|0
1648482050000|2022-03-28 15:40:50|356.04|353.64|355.8|353.4|356.43|354.03|355.8|353.4|0
1648482060000|2022-03-28 15:41:00|355.64|353.24|356.12|353.72|356.12|353.72|355.64|353.24|0
1648482070000|2022-03-28 15:41:10|356.27|353.87|356.36|353.96|356.36|353.96|356.12|353.72|0
1648482080000|2022-03-28 15:41:20|356.43|354.03|356.27|353.87|356.43|354.03|356.27|353.87|0
1648482090000|2022-03-28 15:41:30|356.2|353.8|355.8|353.4|356.27|353.87|355.8|353.4|0
1648482100000|2022-03-28 15:41:40|355.72|353.32|355.48|353.08|355.8|353.4|355.48|353.08|0
1648482110000|2022-03-28 15:41:50|355.33|352.93|355.33|352.93|355.33|352.93|355.17|352.77|0
1648482120000|2022-03-28 15:42:00|355.48|353.08|354.85|352.45|355.48|353.08|354.85|352.45|0
1648482130000|2022-03-28 15:42:10|355.01|352.61|355.33|352.93|355.33|352.93|354.85|352.45|0
1648482140000|2022-03-28 15:42:20|355.64|353.24|355.32|352.92|355.8|353.4|355.32|352.92|0
1648482150000|2022-03-28 15:42:30|355.01|352.61|355.17|352.77|355.17|352.77|355.01|352.61|0
1648482160000|2022-03-28 15:42:40|355.32|352.92|354.85|352.45|355.32|352.92|354.85|352.45|0
1648482170000|2022-03-28 15:42:50|355.01|352.61|355.17|352.77|355.17|352.77|355.01|352.61|0
1648482180000|2022-03-28 15:43:00|355.01|352.61|354.69|352.29|355.01|352.61|354.69|352.29|0
1648482190000|2022-03-28 15:43:10|354.53|352.13|354.38|351.98|354.53|352.13|354.38|351.98|0
1648482200000|2022-03-28 15:43:20|354.53|352.13|354.46|352.06|354.53|352.13|354.46|352.06|0
1648482210000|2022-03-28 15:43:30|354.53|352.13|354.53|352.13|354.69|352.29|354.38|351.98|0
1648482220000|2022-03-28 15:43:40|354.69|352.29|354.53|352.13|354.69|352.29|354.53|352.13|0
1648482230000|2022-03-28 15:43:50|354.85|352.45|354.53|352.13|354.85|352.45|354.53|352.13|0
1648482240000|2022-03-28 15:44:00|354.85|352.45|354.69|352.29|355.17|352.77|354.69|352.29|0
1648482250000|2022-03-28 15:44:10|354.53|352.13|354.53|352.13|354.53|352.13|354.53|352.13|0
1648482260000|2022-03-28 15:44:20|354.62|352.22|354.53|352.13|354.69|352.29|354.53|352.13|0
1648482270000|2022-03-28 15:44:30|354.38|351.98|354.22|351.82|354.38|351.98|354.22|351.82|0
1648482280000|2022-03-28 15:44:40|354.06|351.66|354.22|351.82|354.22|351.82|353.9|351.5|0
1648482290000|2022-03-28 15:44:50|354.06|351.66|353.9|351.5|354.06|351.66|353.9|351.5|0
1648482300000|2022-03-28 15:45:00|354.38|351.98|354.85|352.45|354.85|352.45|354.38|351.98|0
1648482310000|2022-03-28 15:45:10|355.32|352.92|355.01|352.61|355.32|352.92|355.01|352.61|0
1648482320000|2022-03-28 15:45:20|355.17|352.77|355.48|353.08|355.48|353.08|355.17|352.77|0
1648482330000|2022-03-28 15:45:30|355.32|352.92|355.48|353.08|355.48|353.08|355.32|352.92|0
1648482340000|2022-03-28 15:45:40|355.64|353.24|355.64|353.24|355.8|353.4|355.64|353.24|0
1648482350000|2022-03-28 15:45:50|355.72|353.32|356.11|353.71|356.11|353.71|355.72|353.32|0
1648482360000|2022-03-28 15:46:00|356.2|353.8|356.43|354.03|356.59|354.19|356.2|353.8|0
1648482370000|2022-03-28 15:46:10|356.59|354.19|356.59|354.19|356.59|354.19|356.43|354.03|0
1648482380000|2022-03-28 15:46:20|357.15|354.75|357.54|355.14|357.7|355.3|357.15|354.75|0
1648482390000|2022-03-28 15:46:30|357.7|355.3|357.7|355.3|357.7|355.3|357.54|355.14|0
1648482400000|2022-03-28 15:46:40|357.54|355.14|357.7|355.3|357.7|355.3|357.22|354.82|0
1648482410000|2022-03-28 15:46:50|357.54|355.14|357.62|355.22|357.62|355.22|357.54|355.14|0
1648482420000|2022-03-28 15:47:00|357.38|354.98|357.38|354.98|357.38|354.98|357.22|354.82|0
1648482430000|2022-03-28 15:47:10|357.54|355.14|357.46|355.06|357.78|355.38|357.46|355.06|0
1648482440000|2022-03-28 15:47:20|357.54|355.14|357.54|355.14|357.54|355.14|357.38|354.98|0
1648482450000|2022-03-28 15:47:30|357.06|354.66|356.43|354.03|357.06|354.66|356.35|353.95|0
1648482460000|2022-03-28 15:47:40|356.59|354.19|357.06|354.66|357.22|354.82|356.59|354.19|0
1648482470000|2022-03-28 15:47:50|357.15|354.75|356.91|354.51|357.15|354.75|356.91|354.51|0
1648482480000|2022-03-28 15:48:00|357.22|354.82|357.38|354.98|357.38|354.98|357.06|354.66|0
1648482490000|2022-03-28 15:48:10|357.22|354.82|357.38|354.98|357.38|354.98|357.06|354.66|0
1648482500000|2022-03-28 15:48:20|357.62|355.22|357.54|355.14|357.62|355.22|357.54|355.14|0
1648482510000|2022-03-28 15:48:30|357.7|355.3|357.86|355.46|357.86|355.46|357.7|355.3|0
1648482520000|2022-03-28 15:48:40|358.17|355.77|358.49|356.09|358.49|356.09|358.17|355.77|0
1648482530000|2022-03-28 15:48:50|358.65|356.25|358.49|356.09|358.65|356.25|358.33|355.93|0
1648482540000|2022-03-28 15:49:00|358.26|355.86|358.33|355.93|358.33|355.93|358.17|355.77|0
1648482550000|2022-03-28 15:49:10|358.81|356.41|358.97|356.57|358.97|356.57|358.81|356.41|0
1648482560000|2022-03-28 15:49:20|358.81|356.41|358.81|356.41|358.81|356.41|358.65|356.25|0
1648482570000|2022-03-28 15:49:30|358.65|356.25|358.73|356.33|358.81|356.41|358.65|356.25|0
1648482580000|2022-03-28 15:49:40|358.81|356.41|360.4|358|360.4|358|358.81|356.41|0
1648482590000|2022-03-28 15:49:50|360.72|358.32|360.56|358.16|360.72|358.32|360.56|358.16|0
1648482600000|2022-03-28 15:50:00|360.88|358.48|361.36|358.96|361.36|358.96|360.88|358.48|0
1648482610000|2022-03-28 15:50:10|361.84|359.44|362|359.6|362|359.6|361.76|359.36|0
1648482620000|2022-03-28 15:50:20|361.68|359.28|361.84|359.44|361.84|359.44|361.68|359.28|0
1648482630000|2022-03-28 15:50:30|361.2|358.8|360.24|357.84|361.2|358.8|360.24|357.84|0
1648482640000|2022-03-28 15:50:40|360.17|357.77|359.92|357.52|360.17|357.77|359.92|357.52|0
1648482650000|2022-03-28 15:50:50|359.76|357.36|359.29|356.89|359.76|357.36|359.29|356.89|0
1648482660000|2022-03-28 15:51:00|359.45|357.05|359.45|357.05|359.92|357.52|359.45|357.05|0
1648482670000|2022-03-28 15:51:10|359.61|357.21|359.61|357.21|359.61|357.21|359.61|357.21|0
1648482680000|2022-03-28 15:51:20|359.13|356.73|359.13|356.73|359.13|356.73|359.13|356.73|0
1648482690000|2022-03-28 15:51:30|358.97|356.57|359.29|356.89|359.29|356.89|358.97|356.57|0
1648482700000|2022-03-28 15:51:40|359.13|356.73|359.13|356.73|359.13|356.73|358.97|356.57|0
1648482710000|2022-03-28 15:51:50|358.81|356.41|358.97|356.57|358.97|356.57|358.81|356.41|0
1648482720000|2022-03-28 15:52:00|358.49|356.09|359.13|356.73|359.13|356.73|358.49|356.09|0
1648482730000|2022-03-28 15:52:10|358.97|356.57|359.92|357.52|359.92|357.52|358.97|356.57|0
1648482740000|2022-03-28 15:52:20|360.08|357.68|359.6|357.2|360.08|357.68|359.6|357.2|0
1648482750000|2022-03-28 15:52:30|359.76|357.36|359.29|356.89|359.92|357.52|359.29|356.89|0
1648482760000|2022-03-28 15:52:40|359.45|357.05|359.29|356.89|359.45|357.05|359.05|356.65|0
1648482770000|2022-03-28 15:52:50|359.13|356.73|359.13|356.73|359.13|356.73|358.97|356.57|0
1648482780000|2022-03-28 15:53:00|359.29|356.89|359.45|357.05|359.45|357.05|359.13|356.73|0
1648482790000|2022-03-28 15:53:10|358.97|356.57|359.45|357.05|359.6|357.2|358.97|356.57|0
1648482800000|2022-03-28 15:53:20|360.08|357.68|360.08|357.68|360.08|357.68|359.76|357.36|0
1648482810000|2022-03-28 15:53:30|359.92|357.52|359.92|357.52|360.08|357.68|359.92|357.52|0
1648482820000|2022-03-28 15:53:40|360.08|357.68|360.4|358|360.4|358|360.08|357.68|0
1648482830000|2022-03-28 15:53:50|360.24|357.84|360.24|357.84|360.32|357.92|360.24|357.84|0
1648482840000|2022-03-28 15:54:00|360.4|358|360.72|358.32|360.72|358.32|360.4|358|0
1648482850000|2022-03-28 15:54:10|360.88|358.48|361.36|358.96|361.36|358.96|360.88|358.48|0
1648482860000|2022-03-28 15:54:20|361.52|359.12|361.2|358.8|361.52|359.12|361.04|358.64|0
1648482870000|2022-03-28 15:54:30|361.04|358.64|359.92|357.52|361.04|358.64|359.92|357.52|0
1648482880000|2022-03-28 15:54:40|360.08|357.68|359.92|357.52|360.08|357.68|359.92|357.52|0
1648482890000|2022-03-28 15:54:50|359.76|357.36|357.13|354.73|359.92|357.52|357.13|354.73|0
1648482900000|2022-03-28 15:55:00|359.46|357.06|360.25|357.85|360.26|357.86|359.46|357.06|0
1648482910000|2022-03-28 15:55:10|360.1|357.7|359.94|357.54|360.1|357.7|359.94|357.54|0
1648482920000|2022-03-28 15:55:20|360.1|357.7|360.02|357.62|360.1|357.7|359.62|357.22|0
1648482930000|2022-03-28 15:55:30|359.94|357.54|359.3|356.9|359.94|357.54|359.3|356.9|0
1648482940000|2022-03-28 15:55:40|359.14|356.74|359.3|356.9|359.3|356.9|358.98|356.58|0
1648482950000|2022-03-28 15:55:50|359.62|357.22|359.46|357.06|359.62|357.22|359.46|357.06|0
1648482960000|2022-03-28 15:56:00|359.3|356.9|359.78|357.38|359.78|357.38|359.3|356.9|0
1648482970000|2022-03-28 15:56:10|359.62|357.22|359.78|357.38|359.78|357.38|359.62|357.22|0
1648482980000|2022-03-28 15:56:20|359.62|357.22|359.94|357.54|359.94|357.54|359.62|357.22|0
1648482990000|2022-03-28 15:56:30|359.78|357.38|359.62|357.22|359.78|357.38|359.46|357.06|0
1648483000000|2022-03-28 15:56:40|359.14|356.74|359.3|356.9|359.38|356.98|358.98|356.58|0
1648483010000|2022-03-28 15:56:50|359.46|357.06|359.94|357.54|359.94|357.54|359.46|357.06|0
1648483020000|2022-03-28 15:57:00|360.18|357.78|360.25|357.85|360.41|358.01|360.18|357.78|0
1648483030000|2022-03-28 15:57:10|360.09|357.69|359.93|357.53|360.09|357.69|359.78|357.38|0
1648483040000|2022-03-28 15:57:20|359.78|357.38|359.78|357.38|360.09|357.69|359.78|357.38|0
1648483050000|2022-03-28 15:57:30|359.46|357.06|359.3|356.9|359.46|357.06|359.3|356.9|0
1648483060000|2022-03-28 15:57:40|359.14|356.74|359.46|357.06|359.46|357.06|359.14|356.74|0
1648483070000|2022-03-28 15:57:50|359.3|356.9|359.46|357.06|359.46|357.06|359.14|356.74|0
1648483080000|2022-03-28 15:58:00|359.78|357.38|359.62|357.22|359.93|357.53|359.62|357.22|0
1648483090000|2022-03-28 15:58:10|359.14|356.74|359.62|357.22|359.62|357.22|359.14|356.74|0
1648483100000|2022-03-28 15:58:20|359.46|357.06|359.62|357.22|359.62|357.22|359.46|357.06|0
1648483110000|2022-03-28 15:58:30|359.77|357.37|359.46|357.06|359.77|357.37|359.46|357.06|0
1648483120000|2022-03-28 15:58:40|359.3|356.9|359.62|357.22|359.62|357.22|359.3|356.9|0
1648483130000|2022-03-28 15:58:50|359.54|357.14|359.54|357.14|359.54|357.14|359.46|357.06|0
1648483140000|2022-03-28 15:59:00|359.46|357.06|359.93|357.53|359.93|357.53|359.46|357.06|0
1648483150000|2022-03-28 15:59:10|360.09|357.69|360.25|357.85|360.25|357.85|360.09|357.69|0
1648483160000|2022-03-28 15:59:20|360.41|358.01|360.25|357.85|360.41|358.01|360.09|357.69|0
1648483170000|2022-03-28 15:59:30|360.09|357.69|360.57|358.17|360.73|358.33|360.09|357.69|0
1648483180000|2022-03-28 15:59:40|360.89|358.49|360.41|358.01|360.89|358.49|360.41|358.01|0
1648483190000|2022-03-28 15:59:50|360.25|357.85|360.25|357.85|360.25|357.85|360.25|357.85|0
1648483200000|2022-03-28 16:00:00|360.73|358.33|360.41|358.01|360.73|358.33|360.41|358.01|0
1648483210000|2022-03-28 16:00:10|360.73|358.33|361.05|358.65|361.05|358.65|360.57|358.17|0
1648483220000|2022-03-28 16:00:20|360.66|358.26|360.89|358.49|360.89|358.49|360.66|358.26|0
1648483230000|2022-03-28 16:00:30|361.05|358.65|361.21|358.81|361.21|358.81|361.05|358.65|0
1648483240000|2022-03-28 16:00:40|361.37|358.97|360.89|358.49|361.37|358.97|360.89|358.49|0
1648483250000|2022-03-28 16:00:50|361.05|358.65|360.09|357.69|361.05|358.65|360.09|357.69|0
1648483260000|2022-03-28 16:01:00|359.93|357.53|359.45|357.05|359.93|357.53|359.45|357.05|0
1648483270000|2022-03-28 16:01:10|359.3|356.9|359.3|356.9|359.45|357.05|359.3|356.9|0
1648483280000|2022-03-28 16:01:20|359.45|357.05|359.14|356.74|359.45|357.05|359.14|356.74|0
1648483290000|2022-03-28 16:01:30|358.98|356.58|358.34|355.94|358.98|356.58|358.34|355.94|0
1648483300000|2022-03-28 16:01:40|358.18|355.78|357.86|355.46|358.18|355.78|357.7|355.3|0
1648483310000|2022-03-28 16:01:50|357.7|355.3|357.7|355.3|357.7|355.3|357.7|355.3|0
1648483320000|2022-03-28 16:02:00|357.86|355.46|357.07|354.67|357.86|355.46|357.07|354.67|0
1648483330000|2022-03-28 16:02:10|357.39|354.99|357.23|354.83|357.54|355.14|357.23|354.83|0
1648483340000|2022-03-28 16:02:20|357.07|354.67|357.23|354.83|357.39|354.99|357.07|354.67|0
1648483350000|2022-03-28 16:02:30|357.39|354.99|357.39|354.99|357.47|355.07|357.23|354.83|0
1648483360000|2022-03-28 16:02:40|357.23|354.83|356.91|354.51|357.23|354.83|356.91|354.51|0
1648483370000|2022-03-28 16:02:50|356.75|354.35|356.75|354.35|356.91|354.51|356.75|354.35|0
1648483380000|2022-03-28 16:03:00|356.91|354.51|356.91|354.51|356.91|354.51|356.75|354.35|0
1648483390000|2022-03-28 16:03:10|357.07|354.67|357.07|354.67|357.07|354.67|356.91|354.51|0
1648483400000|2022-03-28 16:03:20|356.91|354.51|357.15|354.75|357.23|354.83|356.91|354.51|0
1648483410000|2022-03-28 16:03:30|356.91|354.51|357.07|354.67|357.23|354.83|356.91|354.51|0
1648483420000|2022-03-28 16:03:40|356.99|354.59|357.23|354.83|357.23|354.83|356.91|354.51|0
1648483430000|2022-03-28 16:03:50|357.07|354.67|357.23|354.83|357.23|354.83|357.07|354.67|0
1648483440000|2022-03-28 16:04:00|357.07|354.67|357.07|354.67|357.07|354.67|356.91|354.51|0
1648483450000|2022-03-28 16:04:10|357.23|354.83|357.23|354.83|357.23|354.83|357.07|354.67|0
1648483460000|2022-03-28 16:04:20|357.38|354.98|357.23|354.83|357.38|354.98|357.23|354.83|0
1648483470000|2022-03-28 16:04:30|357.07|354.67|356.59|354.19|357.07|354.67|356.59|354.19|0
1648483480000|2022-03-28 16:04:40|356.75|354.35|356.75|354.35|356.75|354.35|356.59|354.19|0
1648483490000|2022-03-28 16:04:50|356.59|354.19|356.59|354.19|356.59|354.19|356.43|354.03|0
1648483500000|2022-03-28 16:05:00|356.75|354.35|357.07|354.67|357.07|354.67|356.75|354.35|0
1648483510000|2022-03-28 16:05:10|356.59|354.19|356.59|354.19|356.75|354.35|356.59|354.19|0
1648483520000|2022-03-28 16:05:20|356.51|354.11|356.43|354.03|356.51|354.11|356.43|354.03|0
1648483530000|2022-03-28 16:05:30|356.59|354.19|356.75|354.35|356.75|354.35|356.43|354.03|0
1648483540000|2022-03-28 16:05:40|356.59|354.19|356.43|354.03|356.75|354.35|356.43|354.03|0
1648483550000|2022-03-28 16:05:50|356.59|354.19|356.59|354.19|356.59|354.19|356.59|354.19|0
1648483560000|2022-03-28 16:06:00|356.91|354.51|357.07|354.67|357.22|354.82|356.75|354.35|0
1648483570000|2022-03-28 16:06:10|357.22|354.82|357.07|354.67|357.22|354.82|357.07|354.67|0
1648483580000|2022-03-28 16:06:20|356.91|354.51|357.07|354.67|357.07|354.67|356.91|354.51|0
1648483590000|2022-03-28 16:06:30|356.91|354.51|356.75|354.35|357.07|354.67|356.75|354.35|0
1648483600000|2022-03-28 16:06:40|356.91|354.51|356.27|353.87|356.91|354.51|356.27|353.87|0
1648483610000|2022-03-28 16:06:50|356.43|354.03|356.27|353.87|356.43|354.03|356.27|353.87|0
1648483620000|2022-03-28 16:07:00|356.11|353.71|355.96|353.56|356.11|353.71|355.96|353.56|0
1648483630000|2022-03-28 16:07:10|355.64|353.24|356.11|353.71|356.11|353.71|355.64|353.24|0
1648483640000|2022-03-28 16:07:20|356.27|353.87|356.59|354.19|356.59|354.19|356.27|353.87|0
1648483650000|2022-03-28 16:07:30|356.43|354.03|356.75|354.35|356.75|354.35|356.43|354.03|0
1648483660000|2022-03-28 16:07:40|356.59|354.19|356.59|354.19|356.59|354.19|356.43|354.03|0
1648483670000|2022-03-28 16:07:50|356.75|354.35|356.75|354.35|356.75|354.35|356.59|354.19|0
1648483680000|2022-03-28 16:08:00|357.07|354.67|357.7|355.3|357.7|355.3|357.07|354.67|0
1648483690000|2022-03-28 16:08:10|357.38|354.98|357.7|355.3|357.7|355.3|357.38|354.98|0
1648483700000|2022-03-28 16:08:20|357.54|355.14|357.7|355.3|357.7|355.3|357.22|354.82|0
1648483710000|2022-03-28 16:08:30|357.86|355.46|358.5|356.1|358.5|356.1|357.86|355.46|0
1648483720000|2022-03-28 16:08:40|358.66|356.26|358.18|355.78|358.66|356.26|358.18|355.78|0
1648483730000|2022-03-28 16:08:50|357.86|355.46|357.54|355.14|357.86|355.46|357.54|355.14|0
1648483740000|2022-03-28 16:09:00|358.02|355.62|358.5|356.1|358.5|356.1|358.02|355.62|0
1648483750000|2022-03-28 16:09:10|358.65|356.25|358.65|356.25|358.65|356.25|358.65|356.25|0
1648483760000|2022-03-28 16:09:20|358.18|355.78|358.18|355.78|358.34|355.94|358.18|355.78|0
1648483770000|2022-03-28 16:09:30|358.58|356.18|358.34|355.94|358.58|356.18|358.18|355.78|0
1648483780000|2022-03-28 16:09:40|358.65|356.25|358.5|356.1|358.65|356.25|358.5|356.1|0
1648483790000|2022-03-28 16:09:50|358.65|356.25|358.65|356.25|358.65|356.25|358.5|356.1|0
1648483800000|2022-03-28 16:10:00|358.5|356.1|358.81|356.41|358.81|356.41|358.5|356.1|0
1648483810000|2022-03-28 16:10:10|358.65|356.25|358.5|356.1|358.65|356.25|358.5|356.1|0
1648483820000|2022-03-28 16:10:20|358.65|356.25|358.65|356.25|358.81|356.41|358.65|356.25|0
1648483830000|2022-03-28 16:10:30|358.81|356.41|359.13|356.73|359.13|356.73|358.81|356.41|0
1648483840000|2022-03-28 16:10:40|359.21|356.81|359.13|356.73|359.21|356.81|359.13|356.73|0
1648483850000|2022-03-28 16:10:50|359.77|357.37|359.45|357.05|359.77|357.37|359.45|357.05|0
1648483860000|2022-03-28 16:11:00|359.77|357.37|359.45|357.05|359.77|357.37|359.45|357.05|0
1648483870000|2022-03-28 16:11:10|359.61|357.21|359.77|357.37|359.77|357.37|359.61|357.21|0
1648483880000|2022-03-28 16:11:20|359.61|357.21|359.61|357.21|359.61|357.21|359.61|357.21|0
1648483890000|2022-03-28 16:11:30|359.77|357.37|360.09|357.69|360.09|357.69|359.77|357.37|0
1648483900000|2022-03-28 16:11:40|360.57|358.17|360.25|357.85|360.57|358.17|360.25|357.85|0
1648483910000|2022-03-28 16:11:50|360.89|358.49|361.05|358.65|361.05|358.65|360.89|358.49|0
1648483920000|2022-03-28 16:12:00|360.89|358.49|361.05|358.65|361.21|358.81|360.89|358.49|0
1648483930000|2022-03-28 16:12:10|361.21|358.81|361.21|358.81|361.21|358.81|361.05|358.65|0
1648483940000|2022-03-28 16:12:20|361.05|358.65|360.25|357.85|361.05|358.65|360.25|357.85|0
1648483950000|2022-03-28 16:12:30|359.93|357.53|359.77|357.37|359.93|357.53|359.77|357.37|0
1648483960000|2022-03-28 16:12:40|360.09|357.69|360.41|358.01|360.41|358.01|360.09|357.69|0
1648483970000|2022-03-28 16:12:50|360.57|358.17|360.17|357.77|360.57|358.17|360.17|357.77|0
1648483980000|2022-03-28 16:13:00|360.41|358.01|359.93|357.53|360.41|358.01|359.93|357.53|0
1648483990000|2022-03-28 16:13:10|360.09|357.69|359.77|357.37|360.09|357.69|359.77|357.37|0
1648484000000|2022-03-28 16:13:20|359.93|357.53|360.09|357.69|360.09|357.69|359.61|357.21|0
1648484010000|2022-03-28 16:13:30|360.01|357.61|359.61|357.21|360.01|357.61|359.61|357.21|0
1648484020000|2022-03-28 16:13:40|359.77|357.37|359.77|357.37|359.77|357.37|359.77|357.37|0
1648484030000|2022-03-28 16:13:50|359.45|357.05|359.29|356.89|359.45|357.05|359.29|356.89|0
1648484040000|2022-03-28 16:14:00|359.45|357.05|359.45|357.05|359.45|357.05|359.29|356.89|0
1648484050000|2022-03-28 16:14:10|359.77|357.37|359.93|357.53|359.93|357.53|359.77|357.37|0
1648484060000|2022-03-28 16:14:20|360.09|357.69|359.77|357.37|360.09|357.69|359.77|357.37|0
1648484070000|2022-03-28 16:14:30|360.01|357.61|359.69|357.29|360.01|357.61|359.61|357.21|0
1648484080000|2022-03-28 16:14:40|359.61|357.21|359.45|357.05|359.61|357.21|359.45|357.05|0
1648484090000|2022-03-28 16:14:50|359.29|356.89|359.45|357.05|359.45|357.05|359.29|356.89|0
1648484100000|2022-03-28 16:15:00|359.77|357.37|358.81|356.41|359.77|357.37|358.81|356.41|0
1648484110000|2022-03-28 16:15:10|358.74|356.34|359.29|356.89|359.29|356.89|358.74|356.34|0
1648484120000|2022-03-28 16:15:20|359.13|356.73|358.65|356.25|359.13|356.73|358.65|356.25|0
1648484130000|2022-03-28 16:15:30|358.49|356.09|358.65|356.25|358.65|356.25|358.49|356.09|0
1648484140000|2022-03-28 16:15:40|358.97|356.57|358.97|356.57|358.97|356.57|358.97|356.57|0
1648484150000|2022-03-28 16:15:50|358.81|356.41|359.13|356.73|359.13|356.73|358.81|356.41|0
1648484160000|2022-03-28 16:16:00|358.97|356.57|359.13|356.73|359.13|356.73|358.97|356.57|0
1648484170000|2022-03-28 16:16:10|359.29|356.89|359.93|357.53|359.93|357.53|359.29|356.89|0
1648484180000|2022-03-28 16:16:20|360.09|357.69|360.73|358.33|360.73|358.33|360.09|357.69|0
1648484190000|2022-03-28 16:16:30|360.57|358.17|360.73|358.33|360.73|358.33|360.57|358.17|0
1648484200000|2022-03-28 16:16:40|360.57|358.17|360.88|358.48|360.88|358.48|360.41|358.01|0
1648484210000|2022-03-28 16:16:50|361.04|358.64|361.04|358.64|361.2|358.8|361.04|358.64|0
1648484220000|2022-03-28 16:17:00|361.13|358.73|360.97|358.57|361.13|358.73|360.73|358.33|0
1648484230000|2022-03-28 16:17:10|360.73|358.33|361.36|358.96|361.36|358.96|360.72|358.32|0
1648484240000|2022-03-28 16:17:20|361.29|358.89|362.49|360.09|362.49|360.09|361.29|358.89|0
1648484250000|2022-03-28 16:17:30|362.65|360.25|362.65|360.25|362.65|360.25|362.32|359.92|0
1648484260000|2022-03-28 16:17:40|362.16|359.76|362.16|359.76|362.32|359.92|362.16|359.76|0
1648484270000|2022-03-28 16:17:50|362.32|359.92|361.84|359.44|362.32|359.92|361.84|359.44|0
1648484280000|2022-03-28 16:18:00|361.52|359.12|361.2|358.8|361.52|359.12|361.2|358.8|0
1648484290000|2022-03-28 16:18:10|361.52|359.12|361.52|359.12|361.52|359.12|361.36|358.96|0
1648484300000|2022-03-28 16:18:20|361.36|358.96|361.52|359.12|361.52|359.12|361.36|358.96|0
1648484310000|2022-03-28 16:18:30|361.68|359.28|361.52|359.12|361.84|359.44|361.52|359.12|0
1648484320000|2022-03-28 16:18:40|362.16|359.76|362.32|359.92|362.32|359.92|362.16|359.76|0
1648484330000|2022-03-28 16:18:50|362.48|360.08|362.48|360.08|362.48|360.08|362.32|359.92|0
1648484340000|2022-03-28 16:19:00|362.32|359.92|362.48|360.08|362.64|360.24|362.32|359.92|0
1648484350000|2022-03-28 16:19:10|362.57|360.17|362.64|360.24|362.8|360.4|362.57|360.17|0
1648484360000|2022-03-28 16:19:20|362.48|360.08|362.16|359.76|362.48|360.08|362.16|359.76|0
1648484370000|2022-03-28 16:19:30|362|359.6|361.84|359.44|362|359.6|361.68|359.28|0
1648484380000|2022-03-28 16:19:40|362.16|359.76|362|359.6|362.16|359.76|362|359.6|0
1648484390000|2022-03-28 16:19:50|361.84|359.44|361.84|359.44|361.84|359.44|361.68|359.28|0
1648484400000|2022-03-28 16:20:00|361.68|359.28|361.2|358.8|361.68|359.28|361.2|358.8|0
1648484410000|2022-03-28 16:20:10|361.04|358.64|361.04|358.64|361.2|358.8|361.04|358.64|0
1648484420000|2022-03-28 16:20:20|361.2|358.8|361.68|359.28|361.68|359.28|361.2|358.8|0
1648484430000|2022-03-28 16:20:30|361.36|358.96|360.88|358.48|361.52|359.12|360.88|358.48|0
1648484440000|2022-03-28 16:20:40|361.2|358.8|360.88|358.48|361.2|358.8|360.88|358.48|0
1648484450000|2022-03-28 16:20:50|360.72|358.32|360.72|358.32|360.88|358.48|360.72|358.32|0
1648484460000|2022-03-28 16:21:00|360.56|358.16|360.4|358|360.56|358.16|360.4|358|0
1648484470000|2022-03-28 16:21:10|360.24|357.84|360.24|357.84|360.24|357.84|360.24|357.84|0
1648484480000|2022-03-28 16:21:20|359.92|357.52|358.81|356.41|359.92|357.52|358.81|356.41|0
1648484490000|2022-03-28 16:21:30|358.97|356.57|359.77|357.37|359.77|357.37|358.97|356.57|0
1648484500000|2022-03-28 16:21:40|359.92|357.52|359.92|357.52|360.08|357.68|359.77|357.37|0
1648484510000|2022-03-28 16:21:50|359.77|357.37|359.92|357.52|360.08|357.68|359.77|357.37|0
1648484520000|2022-03-28 16:22:00|359.77|357.37|359.92|357.52|360.08|357.68|359.77|357.37|0
1648484530000|2022-03-28 16:22:10|359.77|357.37|359.29|356.89|359.77|357.37|359.29|356.89|0
1648484540000|2022-03-28 16:22:20|359.13|356.73|359.13|356.73|359.13|356.73|359.13|356.73|0
1648484550000|2022-03-28 16:22:30|359.29|356.89|359.13|356.73|359.29|356.89|359.13|356.73|0
1648484560000|2022-03-28 16:22:40|359.29|356.89|358.81|356.41|359.29|356.89|358.81|356.41|0
1648484570000|2022-03-28 16:22:50|358.89|356.49|358.97|356.57|358.97|356.57|358.89|356.49|0
1648484580000|2022-03-28 16:23:00|358.65|356.25|358.33|355.93|358.65|356.25|358.33|355.93|0
1648484590000|2022-03-28 16:23:10|358.49|356.09|358.49|356.09|358.65|356.25|358.49|356.09|0
1648484600000|2022-03-28 16:23:20|358.33|355.93|358.33|355.93|358.33|355.93|358.17|355.77|0
1648484610000|2022-03-28 16:23:30|358.17|355.77|358.49|356.09|358.49|356.09|358.17|355.77|0
1648484620000|2022-03-28 16:23:40|358.41|356.01|358.49|356.09|358.49|356.09|358.41|356.01|0
1648484630000|2022-03-28 16:23:50|358.17|355.77|358.33|355.93|358.33|355.93|358.17|355.77|0
1648484640000|2022-03-28 16:24:00|358.17|355.77|358.33|355.93|358.65|356.25|358.17|355.77|0
1648484650000|2022-03-28 16:24:10|358.01|355.61|358.49|356.09|358.49|356.09|358.01|355.61|0
1648484660000|2022-03-28 16:24:20|358.65|356.25|358.65|356.25|358.65|356.25|358.65|356.25|0
1648484670000|2022-03-28 16:24:30|358.73|356.33|358.65|356.25|358.73|356.33|358.49|356.09|0
1648484680000|2022-03-28 16:24:40|358.57|356.17|358.49|356.09|358.57|356.17|358.49|356.09|0
1648484690000|2022-03-28 16:24:50|358.65|356.25|358.49|356.09|358.65|356.25|358.49|356.09|0
1648484700000|2022-03-28 16:25:00|358.33|355.93|358.65|356.25|358.81|356.41|358.33|355.93|0
1648484710000|2022-03-28 16:25:10|358.81|356.41|358.33|355.93|358.81|356.41|358.33|355.93|0
1648484720000|2022-03-28 16:25:20|358.01|355.61|357.85|355.45|358.17|355.77|357.85|355.45|0
1648484730000|2022-03-28 16:25:30|358.01|355.61|357.53|355.13|358.01|355.61|357.53|355.13|0
1648484740000|2022-03-28 16:25:40|357.69|355.29|357.69|355.29|357.69|355.29|357.53|355.13|0
1648484750000|2022-03-28 16:25:50|357.53|355.13|357.38|354.98|357.53|355.13|357.38|354.98|0
1648484760000|2022-03-28 16:26:00|357.53|355.13|357.69|355.29|357.69|355.29|357.53|355.13|0
1648484770000|2022-03-28 16:26:10|357.85|355.45|357.85|355.45|357.85|355.45|357.85|355.45|0
1648484780000|2022-03-28 16:26:20|358.01|355.61|358.33|355.93|358.33|355.93|358.01|355.61|0
1648484790000|2022-03-28 16:26:30|358.17|355.77|357.85|355.45|358.17|355.77|357.85|355.45|0
1648484800000|2022-03-28 16:26:40|358.01|355.61|358.33|355.93|358.33|355.93|358.01|355.61|0
1648484810000|2022-03-28 16:26:50|358.65|356.25|358.97|356.57|358.97|356.57|358.65|356.25|0
1648484820000|2022-03-28 16:27:00|359.13|356.73|359.28|356.88|359.28|356.88|358.97|356.57|0
1648484830000|2022-03-28 16:27:10|359.44|357.04|359.44|357.04|359.44|357.04|359.44|357.04|0
1648484840000|2022-03-28 16:27:20|359.6|357.2|359.44|357.04|359.6|357.2|359.28|356.88|0
1648484850000|2022-03-28 16:27:30|359.6|357.2|359.6|357.2|359.6|357.2|359.44|357.04|0
1648484860000|2022-03-28 16:27:40|359.76|357.36|359.6|357.2|359.76|357.36|359.6|357.2|0
1648484870000|2022-03-28 16:27:50|359.76|357.36|359.76|357.36|359.76|357.36|359.6|357.2|0
1648484880000|2022-03-28 16:28:00|359.92|357.52|359.76|357.36|359.92|357.52|359.76|357.36|0
1648484890000|2022-03-28 16:28:10|360.24|357.84|357.76|355.36|360.24|357.84|357.76|355.36|0
1648484900000|2022-03-28 16:28:20|357.44|355.04|357.6|355.2|357.6|355.2|357.44|355.04|0
1648484910000|2022-03-28 16:28:30|357.76|355.36|357.44|355.04|357.76|355.36|356.8|354.4|0
1648484920000|2022-03-28 16:28:40|357.6|355.2|357.6|355.2|357.6|355.2|357.6|355.2|0
1648484930000|2022-03-28 16:28:50|357.76|355.36|357.76|355.36|357.92|355.52|357.76|355.36|0
1648484940000|2022-03-28 16:29:00|358.08|355.68|357.6|355.2|358.08|355.68|357.6|355.2|0
1648484950000|2022-03-28 16:29:10|357.44|355.04|357.76|355.36|357.76|355.36|357.44|355.04|0
1648484960000|2022-03-28 16:29:20|357.44|355.04|357.28|354.88|357.44|355.04|357.28|354.88|0
1648484970000|2022-03-28 16:29:30|357.6|355.2|357.52|355.12|357.68|355.28|357.52|355.12|0
1648484980000|2022-03-28 16:29:40|357.6|355.2|357.12|354.72|357.6|355.2|357.12|354.72|0
1648484990000|2022-03-28 16:29:50|357.28|354.88|357.12|354.72|357.28|354.88|357.12|354.72|0
1648485000000|2022-03-28 16:30:00|357.44|355.04|357.6|355.2|357.76|355.36|357.44|355.04|0
1648485010000|2022-03-28 16:30:10|356.8|354.4|356.64|354.24|356.8|354.4|356.64|354.24|0
1648485020000|2022-03-28 16:30:20|356.8|354.4|355.52|353.12|356.8|354.4|355.52|353.12|0
1648485030000|2022-03-28 16:30:30|355.36|352.96|355.2|352.8|355.36|352.96|355.2|352.8|0
1648485040000|2022-03-28 16:30:40|355.36|352.96|355.04|352.64|355.36|352.96|355.04|352.64|0
1648485050000|2022-03-28 16:30:50|354.88|352.48|354.88|352.48|355.04|352.64|354.88|352.48|0
1648485060000|2022-03-28 16:31:00|354.73|352.33|355.2|352.8|355.2|352.8|354.73|352.33|0
1648485070000|2022-03-28 16:31:10|355.36|352.96|354.88|352.48|355.52|353.12|354.88|352.48|0
1648485080000|2022-03-28 16:31:20|355.04|352.64|354.88|352.48|355.04|352.64|354.88|352.48|0
1648485090000|2022-03-28 16:31:30|354.81|352.41|354.73|352.33|354.88|352.48|354.73|352.33|0
1648485100000|2022-03-28 16:31:40|354.41|352.01|354.65|352.25|354.65|352.25|354.41|352.01|0
1648485110000|2022-03-28 16:31:50|354.57|352.17|355.04|352.64|355.04|352.64|354.57|352.17|0
1648485120000|2022-03-28 16:32:00|354.88|352.48|355.36|352.96|355.36|352.96|354.88|352.48|0
1648485130000|2022-03-28 16:32:10|355.04|352.64|355.04|352.64|355.04|352.64|355.04|352.64|0
1648485140000|2022-03-28 16:32:20|354.88|352.48|355.04|352.64|355.04|352.64|354.72|352.32|0
1648485150000|2022-03-28 16:32:30|356.21|353.81|356.53|354.13|356.53|354.13|356.21|353.81|0
1648485160000|2022-03-28 16:32:40|356.69|354.29|356.53|354.13|356.69|354.29|356.53|354.13|0
1648485170000|2022-03-28 16:32:50|356.68|354.28|357.48|355.08|357.48|355.08|356.68|354.28|0
1648485180000|2022-03-28 16:33:00|357.64|355.24|357.48|355.08|357.96|355.56|357.48|355.08|0
1648485190000|2022-03-28 16:33:10|357.32|354.92|357|354.6|357.32|354.92|357|354.6|0
1648485200000|2022-03-28 16:33:20|356.93|354.53|355.73|353.33|356.93|354.53|355.73|353.33|0
1648485210000|2022-03-28 16:33:30|356.05|353.65|356.53|354.13|356.53|354.13|356.05|353.65|0
1648485220000|2022-03-28 16:33:40|356.84|354.44|356.84|354.44|357|354.6|356.84|354.44|0
1648485230000|2022-03-28 16:33:50|357.32|354.92|357.32|354.92|357.32|354.92|357.32|354.92|0
1648485240000|2022-03-28 16:34:00|357.48|355.08|357.8|355.4|357.8|355.4|357.48|355.08|0
1648485250000|2022-03-28 16:34:10|357.64|355.24|357.8|355.4|357.8|355.4|357.64|355.24|0
1648485260000|2022-03-28 16:34:20|357.64|355.24|357.8|355.4|357.88|355.48|357.64|355.24|0
1648485270000|2022-03-28 16:34:30|357.96|355.56|357.64|355.24|357.96|355.56|357.64|355.24|0
1648485280000|2022-03-28 16:34:40|357.16|354.76|357|354.6|357.16|354.76|357|354.6|0
1648485290000|2022-03-28 16:34:50|356.84|354.44|356.52|354.12|356.84|354.44|356.52|354.12|0
1648485300000|2022-03-28 16:35:00|356.05|353.65|355.89|353.49|356.05|353.65|355.89|353.49|0
1648485310000|2022-03-28 16:35:10|356.37|353.97|356.21|353.81|356.37|353.97|355.89|353.49|0
1648485320000|2022-03-28 16:35:20|356.52|354.12|355.89|353.49|356.52|354.12|355.89|353.49|0
1648485330000|2022-03-28 16:35:30|355.57|353.17|355.89|353.49|355.89|353.49|355.57|353.17|0
1648485340000|2022-03-28 16:35:40|355.73|353.33|355.73|353.33|355.89|353.49|355.73|353.33|0
1648485350000|2022-03-28 16:35:50|355.57|353.17|355.41|353.01|355.57|353.17|355.25|352.85|0
1648485360000|2022-03-28 16:36:00|354.93|352.53|355.09|352.69|355.25|352.85|354.93|352.53|0
1648485370000|2022-03-28 16:36:10|355.41|353.01|355.73|353.33|355.73|353.33|355.41|353.01|0
1648485380000|2022-03-28 16:36:20|355.57|353.17|355.41|353.01|355.73|353.33|355.33|352.93|0
1648485390000|2022-03-28 16:36:30|355.57|353.17|355.89|353.49|355.89|353.49|355.57|353.17|0
1648485400000|2022-03-28 16:36:40|356.05|353.65|356.05|353.65|356.21|353.81|356.05|353.65|0
1648485410000|2022-03-28 16:36:50|356.21|353.81|355.89|353.49|356.21|353.81|355.73|353.33|0
1648485420000|2022-03-28 16:37:00|356.05|353.65|356.05|353.65|356.05|353.65|356.05|353.65|0
1648485430000|2022-03-28 16:37:10|355.73|353.33|355.73|353.33|355.73|353.33|355.73|353.33|0
1648485440000|2022-03-28 16:37:20|355.97|353.57|356.05|353.65|356.05|353.65|355.89|353.49|0
1648485450000|2022-03-28 16:37:30|356.21|353.81|356.36|353.96|356.36|353.96|356.05|353.65|0
1648485460000|2022-03-28 16:37:40|356.13|353.73|355.57|353.17|356.13|353.73|355.57|353.17|0
1648485470000|2022-03-28 16:37:50|355.73|353.33|355.57|353.17|355.73|353.33|355.57|353.17|0
1648485480000|2022-03-28 16:38:00|355.73|353.33|356.36|353.96|356.36|353.96|355.73|353.33|0
1648485490000|2022-03-28 16:38:10|356.21|353.81|356.05|353.65|356.21|353.81|356.05|353.65|0
1648485500000|2022-03-28 16:38:20|356.21|353.81|355.57|353.17|356.21|353.81|355.57|353.17|0
1648485510000|2022-03-28 16:38:30|355.41|353.01|355.25|352.85|355.41|353.01|355.25|352.85|0
1648485520000|2022-03-28 16:38:40|355.09|352.69|355.57|353.17|355.57|353.17|355.09|352.69|0
1648485530000|2022-03-28 16:38:50|355.41|353.01|355.41|353.01|355.41|353.01|355.09|352.69|0
1648485540000|2022-03-28 16:39:00|355.57|353.17|355.89|353.49|355.89|353.49|355.41|353.01|0
1648485550000|2022-03-28 16:39:10|355.73|353.33|355.73|353.33|355.73|353.33|355.57|353.17|0
1648485560000|2022-03-28 16:39:20|355.57|353.17|355.33|352.93|355.57|353.17|355.25|352.85|0
1648485570000|2022-03-28 16:39:30|355.25|352.85|355.09|352.69|355.25|352.85|355.09|352.69|0
1648485580000|2022-03-28 16:39:40|354.93|352.53|354.77|352.37|355.09|352.69|354.77|352.37|0
1648485590000|2022-03-28 16:39:50|354.62|352.22|354.77|352.37|354.77|352.37|354.62|352.22|0
1648485600000|2022-03-28 16:40:00|354.86|352.46|354.62|352.22|354.86|352.46|354.46|352.06|0
1648485610000|2022-03-28 16:40:10|354.46|352.06|354.77|352.37|354.77|352.37|354.3|351.9|0
1648485620000|2022-03-28 16:40:20|354.62|352.22|354.46|352.06|354.62|352.22|354.46|352.06|0
1648485630000|2022-03-28 16:40:30|354.62|352.22|354.93|352.53|355.09|352.69|354.62|352.22|0
1648485640000|2022-03-28 16:40:40|354.77|352.37|355.02|352.62|355.02|352.62|354.77|352.37|0
1648485650000|2022-03-28 16:40:50|354.93|352.53|354.93|352.53|354.93|352.53|354.77|352.37|0
1648485660000|2022-03-28 16:41:00|355.09|352.69|354.77|352.37|355.09|352.69|354.61|352.21|0
1648485670000|2022-03-28 16:41:10|354.93|352.53|355.09|352.69|355.09|352.69|354.93|352.53|0
1648485680000|2022-03-28 16:41:20|355.17|352.77|355.09|352.69|355.25|352.85|355.09|352.69|0
1648485690000|2022-03-28 16:41:30|354.93|352.53|355.09|352.69|355.09|352.69|354.93|352.53|0
1648485700000|2022-03-28 16:41:40|355.25|352.85|355.25|352.85|355.25|352.85|355.09|352.69|0
1648485710000|2022-03-28 16:41:50|355.09|352.69|354.93|352.53|355.17|352.77|354.93|352.53|0
1648485720000|2022-03-28 16:42:00|355.09|352.69|354.93|352.53|355.09|352.69|354.93|352.53|0
1648485730000|2022-03-28 16:42:10|354.77|352.37|354.61|352.21|354.77|352.37|354.61|352.21|0
1648485740000|2022-03-28 16:42:20|354.46|352.06|354.3|351.9|354.46|352.06|354.3|351.9|0
1648485750000|2022-03-28 16:42:30|354.46|352.06|354.3|351.9|354.46|352.06|354.3|351.9|0
1648485760000|2022-03-28 16:42:40|353.98|351.58|353.98|351.58|353.98|351.58|353.98|351.58|0
1648485770000|2022-03-28 16:42:50|354.14|351.74|354.14|351.74|354.14|351.74|353.98|351.58|0
1648485780000|2022-03-28 16:43:00|354.61|352.21|354.61|352.21|354.77|352.37|354.61|352.21|0
1648485790000|2022-03-28 16:43:10|354.46|352.06|354.61|352.21|354.61|352.21|354.38|351.98|0
1648485800000|2022-03-28 16:43:20|354.46|352.06|354.77|352.37|354.77|352.37|354.46|352.06|0
1648485810000|2022-03-28 16:43:30|354.86|352.46|354.93|352.53|354.93|352.53|354.86|352.46|0
1648485820000|2022-03-28 16:43:40|355.01|352.61|354.93|352.53|355.01|352.61|354.93|352.53|0
1648485830000|2022-03-28 16:43:50|354.85|352.45|354.06|351.66|354.93|352.53|354.06|351.66|0
1648485840000|2022-03-28 16:44:00|354.14|351.74|353.66|351.26|354.14|351.74|353.66|351.26|0
1648485850000|2022-03-28 16:44:10|353.98|351.58|353.66|351.26|353.98|351.58|353.66|351.26|0
1648485860000|2022-03-28 16:44:20|353.82|351.42|353.66|351.26|354.14|351.74|353.66|351.26|0
1648485870000|2022-03-28 16:44:30|353.35|350.95|353.03|350.63|353.35|350.95|353.03|350.63|0
1648485880000|2022-03-28 16:44:40|353.19|350.79|353.5|351.1|353.5|351.1|353.19|350.79|0
1648485890000|2022-03-28 16:44:50|353.66|351.26|353.82|351.42|353.82|351.42|353.66|351.26|0
1648485900000|2022-03-28 16:45:00|354.14|351.74|354.77|352.37|354.77|352.37|354.14|351.74|0
1648485910000|2022-03-28 16:45:10|354.93|352.53|354.45|352.05|354.93|352.53|354.45|352.05|0
1648485920000|2022-03-28 16:45:20|354.3|351.9|354.45|352.05|354.61|352.21|354.3|351.9|0
1648485930000|2022-03-28 16:45:30|354.61|352.21|354.45|352.05|354.61|352.21|354.45|352.05|0
1648485940000|2022-03-28 16:45:40|354.61|352.21|354.3|351.9|354.61|352.21|354.3|351.9|0
1648485950000|2022-03-28 16:45:50|354.45|352.05|354.61|352.21|354.61|352.21|354.45|352.05|0
1648485960000|2022-03-28 16:46:00|355.09|352.69|355.09|352.69|355.09|352.69|354.93|352.53|0
1648485970000|2022-03-28 16:46:10|354.93|352.53|355.09|352.69|355.09|352.69|354.93|352.53|0
1648485980000|2022-03-28 16:46:20|354.93|352.53|355.09|352.69|355.09|352.69|354.93|352.53|0
1648485990000|2022-03-28 16:46:30|354.77|352.37|354.3|351.9|354.77|352.37|354.3|351.9|0
1648486000000|2022-03-28 16:46:40|354.45|352.05|354.45|352.05|354.45|352.05|354.45|352.05|0
1648486010000|2022-03-28 16:46:50|354.61|352.21|355.09|352.69|355.09|352.69|354.61|352.21|0
1648486020000|2022-03-28 16:47:00|355.41|353.01|355.41|353.01|355.41|353.01|355.25|352.85|0
1648486030000|2022-03-28 16:47:10|355.57|353.17|355.57|353.17|355.65|353.25|355.41|353.01|0
1648486040000|2022-03-28 16:47:20|355.41|353.01|355.41|353.01|355.41|353.01|355.41|353.01|0
1648486050000|2022-03-28 16:47:30|355.57|353.17|354.93|352.53|355.57|353.17|354.93|352.53|0
1648486060000|2022-03-28 16:47:40|355.09|352.69|355.25|352.85|355.25|352.85|355.09|352.69|0
1648486070000|2022-03-28 16:47:50|355.41|353.01|355.41|353.01|355.41|353.01|355.25|352.85|0
1648486080000|2022-03-28 16:48:00|354.93|352.53|354.69|352.29|354.93|352.53|354.69|352.29|0
1648486090000|2022-03-28 16:48:10|354.61|352.21|355.25|352.85|355.25|352.85|354.61|352.21|0
1648486100000|2022-03-28 16:48:20|355.41|353.01|355.25|352.85|355.41|353.01|355.25|352.85|0
1648486110000|2022-03-28 16:48:30|355.33|352.93|355.41|353.01|355.41|353.01|355.25|352.85|0
1648486120000|2022-03-28 16:48:40|355.25|352.85|355.01|352.61|355.25|352.85|355.01|352.61|0
1648486130000|2022-03-28 16:48:50|354.77|352.37|354.77|352.37|354.93|352.53|354.77|352.37|0
1648486140000|2022-03-28 16:49:00|354.45|352.05|354.45|352.05|354.61|352.21|354.45|352.05|0
1648486150000|2022-03-28 16:49:10|354.38|351.98|354.29|351.89|354.38|351.98|354.29|351.89|0
1648486160000|2022-03-28 16:49:20|354.45|352.05|354.06|351.66|354.45|352.05|354.06|351.66|0
1648486170000|2022-03-28 16:49:30|354.14|351.74|353.98|351.58|354.14|351.74|353.98|351.58|0
1648486180000|2022-03-28 16:49:40|354.14|351.74|354.29|351.89|354.29|351.89|353.98|351.58|0
1648486190000|2022-03-28 16:49:50|354.14|351.74|354.14|351.74|354.14|351.74|353.98|351.58|0
1648486200000|2022-03-28 16:50:00|354.45|352.05|353.98|351.58|354.77|352.37|353.98|351.58|0
1648486210000|2022-03-28 16:50:10|354.06|351.66|353.43|351.03|354.06|351.66|353.18|350.78|0
1648486220000|2022-03-28 16:50:20|353.66|351.26|353.66|351.26|353.82|351.42|353.5|351.1|0
1648486230000|2022-03-28 16:50:30|353.5|351.1|353.34|350.94|353.5|351.1|353.34|350.94|0
1648486240000|2022-03-28 16:50:40|353.5|351.1|353.66|351.26|353.74|351.34|353.5|351.1|0
1648486250000|2022-03-28 16:50:50|353.58|351.18|353.66|351.26|353.66|351.26|353.5|351.1|0
1648486260000|2022-03-28 16:51:00|353.18|350.78|353.18|350.78|353.34|350.94|353.18|350.78|0
1648486270000|2022-03-28 16:51:10|353.27|350.87|353.18|350.78|353.27|350.87|353.18|350.78|0
1648486280000|2022-03-28 16:51:20|353.34|350.94|353.34|350.94|353.34|350.94|353.34|350.94|0
1648486290000|2022-03-28 16:51:30|353.18|350.78|353.11|350.71|353.18|350.78|353.11|350.71|0
1648486300000|2022-03-28 16:51:40|353.03|350.63|352.87|350.47|353.18|350.78|352.87|350.47|0
1648486310000|2022-03-28 16:51:50|353.5|351.1|353.5|351.1|353.66|351.26|353.5|351.1|0
1648486320000|2022-03-28 16:52:00|353.66|351.26|353.34|350.94|353.66|351.26|353.34|350.94|0
1648486330000|2022-03-28 16:52:10|353.5|351.1|353.5|351.1|353.66|351.26|353.5|351.1|0
1648486340000|2022-03-28 16:52:20|353.34|350.94|353.34|350.94|353.34|350.94|353.34|350.94|0
1648486350000|2022-03-28 16:52:30|353.18|350.78|353.03|350.63|353.18|350.78|353.03|350.63|0
1648486360000|2022-03-28 16:52:40|353.18|350.78|353.03|350.63|353.18|350.78|353.03|350.63|0
1648486370000|2022-03-28 16:52:50|353.18|350.78|353.03|350.63|353.18|350.78|353.03|350.63|0
1648486380000|2022-03-28 16:53:00|352.87|350.47|353.02|350.62|353.03|350.63|352.87|350.47|0
1648486390000|2022-03-28 16:53:10|353.18|350.78|353.02|350.62|353.18|350.78|353.02|350.62|0
1648486400000|2022-03-28 16:53:20|352.87|350.47|352.87|350.47|352.87|350.47|352.87|350.47|0
1648486410000|2022-03-28 16:53:30|352.71|350.31|352.71|350.31|352.87|350.47|352.71|350.31|0
1648486420000|2022-03-28 16:53:40|352.55|350.15|352.55|350.15|352.55|350.15|352.39|349.99|0
1648486440000|2022-03-28 16:54:00|352.71|350.31|352.39|349.99|352.71|350.31|352.39|349.99|0
1648486450000|2022-03-28 16:54:10|352.55|350.15|352.71|350.31|352.71|350.31|352.55|350.15|0
1648486460000|2022-03-28 16:54:20|352.55|350.15|352.55|350.15|352.55|350.15|352.39|349.99|0
1648486470000|2022-03-28 16:54:30|352.39|349.99|352.39|349.99|352.55|350.15|352.08|349.68|0
1648486480000|2022-03-28 16:54:40|352.32|349.92|352.23|349.83|352.32|349.92|352.23|349.83|0
1648486490000|2022-03-28 16:54:50|352.08|349.68|352.08|349.68|352.08|349.68|352.08|349.68|0
1648486500000|2022-03-28 16:55:00|351.92|349.52|351.29|348.89|351.92|349.52|351.13|348.73|0
1648486510000|2022-03-28 16:55:10|351.44|349.04|351.76|349.36|351.76|349.36|351.44|349.04|0
1648486520000|2022-03-28 16:55:20|351.6|349.2|351.92|349.52|351.92|349.52|351.6|349.2|0
1648486530000|2022-03-28 16:55:30|351.76|349.36|351.6|349.2|351.76|349.36|351.44|349.04|0
1648486540000|2022-03-28 16:55:40|351.44|349.04|351.6|349.2|351.6|349.2|351.44|349.04|0
1648486550000|2022-03-28 16:55:50|351.76|349.36|351.44|349.04|351.76|349.36|351.44|349.04|0
1648486560000|2022-03-28 16:56:00|351.6|349.2|351.76|349.36|351.76|349.36|351.6|349.2|0
1648486570000|2022-03-28 16:56:10|351.84|349.44|351.76|349.36|351.92|349.52|351.76|349.36|0
1648486580000|2022-03-28 16:56:20|351.68|349.28|351.76|349.36|351.76|349.36|351.68|349.28|0
1648486590000|2022-03-28 16:56:30|351.92|349.52|352.07|349.67|352.07|349.67|351.92|349.52|0
1648486600000|2022-03-28 16:56:40|352.16|349.76|352.16|349.76|352.16|349.76|352.16|349.76|0
1648486610000|2022-03-28 16:56:50|352.07|349.67|351.76|349.36|352.07|349.67|351.76|349.36|0
1648486620000|2022-03-28 16:57:00|351.92|349.52|351.76|349.36|351.92|349.52|351.76|349.36|0
1648486630000|2022-03-28 16:57:10|351.6|349.2|351.76|349.36|351.76|349.36|351.6|349.2|0
1648486640000|2022-03-28 16:57:20|351.92|349.52|351.92|349.52|351.92|349.52|351.92|349.52|0
1648486650000|2022-03-28 16:57:30|352|349.6|351.92|349.52|352.07|349.67|351.92|349.52|0
1648486660000|2022-03-28 16:57:40|351.76|349.36|351.37|348.97|351.76|349.36|351.28|348.88|0
1648486670000|2022-03-28 16:57:50|351.44|349.04|351.44|349.04|351.44|349.04|351.37|348.97|0
1648486680000|2022-03-28 16:58:00|351.28|348.88|351.13|348.73|351.28|348.88|351.13|348.73|0
1648486690000|2022-03-28 16:58:10|351.44|349.04|351.28|348.88|351.44|349.04|351.28|348.88|0
1648486700000|2022-03-28 16:58:20|351.44|349.04|351.28|348.88|351.44|349.04|351.28|348.88|0
1648486710000|2022-03-28 16:58:30|351.44|349.04|351.76|349.36|351.76|349.36|351.44|349.04|0
1648486720000|2022-03-28 16:58:40|351.92|349.52|351.84|349.44|351.92|349.52|351.84|349.44|0
1648486730000|2022-03-28 16:58:50|352.07|349.67|351.6|349.2|352.07|349.67|351.6|349.2|0
1648486740000|2022-03-28 16:59:00|351.76|349.36|351.76|349.36|351.76|349.36|351.6|349.2|0
1648486750000|2022-03-28 16:59:10|351.6|349.2|351.6|349.2|351.6|349.2|351.44|349.04|0
1648486760000|2022-03-28 16:59:20|351.76|349.36|351.76|349.36|351.76|349.36|351.76|349.36|0
1648486770000|2022-03-28 16:59:30|351.6|349.2|351.76|349.36|351.76|349.36|351.44|349.04|0
1648486780000|2022-03-28 16:59:40|351.68|349.28|351.6|349.2|351.68|349.28|351.6|349.2|0
1648486790000|2022-03-28 16:59:50|351.52|349.12|351.6|349.2|351.76|349.36|351.52|349.12|0
1648486800000|2022-03-28 17:00:00|351.44|349.04|351.6|349.2|351.6|349.2|351.44|349.04|0
1648486810000|2022-03-28 17:00:10|351.44|349.04|351.44|349.04|351.44|349.04|351.44|349.04|0
1648486820000|2022-03-28 17:00:20|351.28|348.88|351.28|348.88|351.37|348.97|351.28|348.88|0
1648486830000|2022-03-28 17:00:30|351.44|349.04|350.97|348.57|351.44|349.04|350.97|348.57|0
1648486840000|2022-03-28 17:00:40|350.65|348.25|350.65|348.25|350.65|348.25|350.34|347.94|0
1648486850000|2022-03-28 17:00:50|350.89|348.49|351.13|348.73|351.13|348.73|350.81|348.41|0
1648486860000|2022-03-28 17:01:00|350.97|348.57|350.65|348.25|350.97|348.57|350.65|348.25|0
1648486870000|2022-03-28 17:01:10|350.81|348.41|350.81|348.41|350.81|348.41|350.73|348.33|0
1648486880000|2022-03-28 17:01:20|350.97|348.57|350.73|348.33|350.97|348.57|350.73|348.33|0
1648486890000|2022-03-28 17:01:30|350.81|348.41|350.97|348.57|350.97|348.57|350.81|348.41|0
1648486900000|2022-03-28 17:01:40|351.13|348.73|351.13|348.73|351.28|348.88|351.13|348.73|0
1648486910000|2022-03-28 17:01:50|351.28|348.88|351.44|349.04|351.44|349.04|351.28|348.88|0
1648486920000|2022-03-28 17:02:00|351.37|348.97|350.97|348.57|351.37|348.97|350.97|348.57|0
1648486930000|2022-03-28 17:02:10|350.81|348.41|350.81|348.41|350.81|348.41|350.65|348.25|0
1648486940000|2022-03-28 17:02:20|350.65|348.25|350.65|348.25|350.65|348.25|350.65|348.25|0
1648486950000|2022-03-28 17:02:30|350.81|348.41|350.97|348.57|350.97|348.57|350.65|348.25|0
1648486960000|2022-03-28 17:02:40|350.81|348.41|350.97|348.57|351.05|348.65|350.81|348.41|0
1648486970000|2022-03-28 17:02:50|350.81|348.41|350.97|348.57|350.97|348.57|350.81|348.41|0
1648486980000|2022-03-28 17:03:00|351.12|348.72|351.21|348.81|351.21|348.81|350.81|348.41|0
1648486990000|2022-03-28 17:03:10|351.12|348.72|350.97|348.57|351.12|348.72|350.97|348.57|0
1648487000000|2022-03-28 17:03:20|350.89|348.49|350.97|348.57|350.97|348.57|350.81|348.41|0
1648487010000|2022-03-28 17:03:30|351.12|348.72|351.28|348.88|351.28|348.88|351.12|348.72|0
1648487020000|2022-03-28 17:03:40|351.12|348.72|351.28|348.88|351.28|348.88|351.12|348.72|0
1648487030000|2022-03-28 17:03:50|351.44|349.04|351.44|349.04|351.44|349.04|351.28|348.88|0
1648487040000|2022-03-28 17:04:00|351.6|349.2|351.91|349.51|351.91|349.51|351.6|349.2|0
1648487050000|2022-03-28 17:04:10|351.76|349.36|351.91|349.51|351.91|349.51|351.76|349.36|0
1648487060000|2022-03-28 17:04:20|351.76|349.36|351.6|349.2|351.76|349.36|351.6|349.2|0
1648487070000|2022-03-28 17:04:30|351.76|349.36|351.6|349.2|351.76|349.36|351.6|349.2|0
1648487080000|2022-03-28 17:04:40|351.21|348.81|351.28|348.88|351.28|348.88|351.12|348.72|0
1648487090000|2022-03-28 17:04:50|351.21|348.81|351.28|348.88|351.28|348.88|351.12|348.72|0
1648487100000|2022-03-28 17:05:00|351.12|348.72|351.28|348.88|351.28|348.88|351.12|348.72|0
1648487110000|2022-03-28 17:05:10|351.6|349.2|351.12|348.72|351.6|349.2|351.12|348.72|0
1648487120000|2022-03-28 17:05:20|350.97|348.57|350.97|348.57|350.97|348.57|350.97|348.57|0
1648487130000|2022-03-28 17:05:30|350.81|348.41|350.57|348.17|350.81|348.41|350.57|348.17|0
1648487140000|2022-03-28 17:05:40|350.49|348.09|350.49|348.09|350.49|348.09|350.34|347.94|0
1648487150000|2022-03-28 17:05:50|350.65|348.25|350.81|348.41|350.81|348.41|350.65|348.25|0
1648487160000|2022-03-28 17:06:00|350.65|348.25|352.54|350.14|352.54|350.14|350.65|348.25|0
1648487170000|2022-03-28 17:06:10|352.23|349.83|352.23|349.83|352.23|349.83|352.07|349.67|0
1648487180000|2022-03-28 17:06:20|352.39|349.99|352.7|350.3|352.7|350.3|352.39|349.99|0
1648487190000|2022-03-28 17:06:30|353.02|350.62|352.7|350.3|353.02|350.62|352.7|350.3|0
1648487200000|2022-03-28 17:06:40|352.54|350.14|351.91|349.51|352.54|350.14|351.91|349.51|0
1648487210000|2022-03-28 17:06:50|352.07|349.67|352.07|349.67|352.23|349.83|352.07|349.67|0
1648487220000|2022-03-28 17:07:00|351.91|349.51|351.6|349.2|351.91|349.51|351.6|349.2|0
1648487230000|2022-03-28 17:07:10|351.12|348.72|350.97|348.57|351.12|348.72|350.97|348.57|0
1648487240000|2022-03-28 17:07:20|351.12|348.72|351.12|348.72|351.28|348.88|351.12|348.72|0
1648487250000|2022-03-28 17:07:30|351.28|348.88|351.44|349.04|351.44|349.04|351.28|348.88|0
1648487260000|2022-03-28 17:07:40|351.6|349.2|351.44|349.04|351.6|349.2|351.44|349.04|0
1648487270000|2022-03-28 17:07:50|351.6|349.2|351.75|349.35|351.84|349.44|351.52|349.12|0
1648487280000|2022-03-28 17:08:00|352.07|349.67|352.07|349.67|352.07|349.67|351.91|349.51|0
1648487290000|2022-03-28 17:08:10|351.99|349.59|352.23|349.83|352.23|349.83|351.99|349.59|0
1648487300000|2022-03-28 17:08:20|352.54|350.14|352.54|350.14|352.54|350.14|352.54|350.14|0
1648487310000|2022-03-28 17:08:30|352.39|349.99|352.7|350.3|352.7|350.3|352.39|349.99|0
1648487320000|2022-03-28 17:08:40|352.54|350.14|352.54|350.14|352.7|350.3|352.54|350.14|0
1648487330000|2022-03-28 17:08:50|352.39|349.99|352.7|350.3|352.7|350.3|352.39|349.99|0
1648487340000|2022-03-28 17:09:00|352.86|350.46|352.86|350.46|352.94|350.54|352.86|350.46|0
1648487350000|2022-03-28 17:09:10|353.02|350.62|352.7|350.3|353.02|350.62|352.7|350.3|0
1648487360000|2022-03-28 17:09:20|352.63|350.23|352.39|349.99|352.63|350.23|352.39|349.99|0
1648487370000|2022-03-28 17:09:30|352.54|350.14|352.54|350.14|352.54|350.14|352.54|350.14|0
1648487380000|2022-03-28 17:09:40|352.7|350.3|352.54|350.14|352.7|350.3|352.54|350.14|0
1648487390000|2022-03-28 17:09:50|352.7|350.3|352.7|350.3|352.7|350.3|352.7|350.3|0
1648487400000|2022-03-28 17:10:00|352.86|350.46|352.7|350.3|353.02|350.62|352.7|350.3|0
1648487410000|2022-03-28 17:10:10|352.86|350.46|352.7|350.3|352.86|350.46|352.7|350.3|0
1648487420000|2022-03-28 17:10:20|352.63|350.23|352.63|350.23|352.63|350.23|352.63|350.23|0
1648487430000|2022-03-28 17:10:30|352.54|350.14|352.23|349.83|352.54|350.14|352.23|349.83|0
1648487440000|2022-03-28 17:10:40|352.07|349.67|352.07|349.67|352.07|349.67|352.07|349.67|0
1648487450000|2022-03-28 17:10:50|351.91|349.51|352.07|349.67|352.07|349.67|351.91|349.51|0
1648487460000|2022-03-28 17:11:00|351.75|349.35|351.59|349.19|351.75|349.35|351.59|349.19|0
1648487470000|2022-03-28 17:11:10|351.44|349.04|351.44|349.04|351.44|349.04|351.28|348.88|0
1648487480000|2022-03-28 17:11:20|351.28|348.88|351.28|348.88|351.44|349.04|351.28|348.88|0
1648487490000|2022-03-28 17:11:30|351.36|348.96|351.59|349.19|351.59|349.19|351.36|348.96|0
1648487500000|2022-03-28 17:11:40|351.52|349.12|351.44|349.04|351.59|349.19|351.44|349.04|0
1648487510000|2022-03-28 17:11:50|351.59|349.19|351.44|349.04|351.59|349.19|351.28|348.88|0
1648487520000|2022-03-28 17:12:00|351.36|348.96|351.12|348.72|351.36|348.96|351.12|348.72|0
1648487530000|2022-03-28 17:12:10|351.28|348.88|351.28|348.88|351.28|348.88|351.28|348.88|0
1648487540000|2022-03-28 17:12:20|351.44|349.04|351.91|349.51|351.91|349.51|351.44|349.04|0
1648487550000|2022-03-28 17:12:30|351.75|349.35|351.75|349.35|351.75|349.35|351.59|349.19|0
1648487560000|2022-03-28 17:12:40|351.59|349.19|352.07|349.67|352.07|349.67|351.59|349.19|0
1648487570000|2022-03-28 17:12:50|351.91|349.51|351.91|349.51|351.91|349.51|351.91|349.51|0
1648487580000|2022-03-28 17:13:00|352.07|349.67|352.23|349.83|352.23|349.83|352.07|349.67|0
1648487590000|2022-03-28 17:13:10|352.7|350.3|352.38|349.98|352.7|350.3|352.23|349.83|0
1648487600000|2022-03-28 17:13:20|352.54|350.14|352.38|349.98|352.54|350.14|352.38|349.98|0
1648487610000|2022-03-28 17:13:30|352.54|350.14|352.54|350.14|352.54|350.14|352.54|350.14|0
1648487620000|2022-03-28 17:13:40|352.7|350.3|352.54|350.14|352.7|350.3|352.54|350.14|0
1648487630000|2022-03-28 17:13:50|352.38|349.98|352.23|349.83|352.38|349.98|352.23|349.83|0
1648487640000|2022-03-28 17:14:00|352.07|349.67|352.23|349.83|352.23|349.83|352.07|349.67|0
1648487650000|2022-03-28 17:14:10|352.07|349.67|352.38|349.98|352.38|349.98|352.07|349.67|0
1648487660000|2022-03-28 17:14:20|352.23|349.83|352.23|349.83|352.38|349.98|352.23|349.83|0
1648487670000|2022-03-28 17:14:30|352.07|349.67|352.23|349.83|352.23|349.83|352.07|349.67|0
1648487680000|2022-03-28 17:14:40|352.07|349.67|352.07|349.67|352.07|349.67|352.07|349.67|0
1648487690000|2022-03-28 17:14:50|351.91|349.51|351.44|349.04|351.91|349.51|351.44|349.04|0
1648487700000|2022-03-28 17:15:00|351.28|348.88|351.28|348.88|351.28|348.88|351.28|348.88|0
1648487710000|2022-03-28 17:15:10|351.44|349.04|351.59|349.19|351.59|349.19|351.44|349.04|0
1648487720000|2022-03-28 17:15:20|351.52|349.12|351.28|348.88|351.52|349.12|351.28|348.88|0
1648487740000|2022-03-28 17:15:40|351.12|348.72|350.96|348.56|351.12|348.72|350.96|348.56|0
1648487750000|2022-03-28 17:15:50|351.12|348.72|350.96|348.56|351.12|348.72|350.96|348.56|0
1648487760000|2022-03-28 17:16:00|350.8|348.4|350.49|348.09|350.96|348.56|350.49|348.09|0
1648487770000|2022-03-28 17:16:10|350.65|348.25|350.49|348.09|350.65|348.25|350.49|348.09|0
1648487780000|2022-03-28 17:16:20|350.65|348.25|350.65|348.25|350.65|348.25|350.49|348.09|0
1648487790000|2022-03-28 17:16:30|350.49|348.09|350.8|348.4|350.96|348.56|350.49|348.09|0
1648487800000|2022-03-28 17:16:40|350.65|348.25|350.73|348.33|350.8|348.4|350.65|348.25|0
1648487810000|2022-03-28 17:16:50|351.04|348.64|351.36|348.96|351.43|349.03|351.04|348.64|0
1648487820000|2022-03-28 17:17:00|351.12|348.72|351.12|348.72|351.28|348.88|351.12|348.72|0
1648487830000|2022-03-28 17:17:10|351.28|348.88|350.8|348.4|351.28|348.88|350.8|348.4|0
1648487840000|2022-03-28 17:17:20|350.73|348.33|350.65|348.25|350.73|348.33|350.49|348.09|0
1648487850000|2022-03-28 17:17:30|350.49|348.09|350.49|348.09|350.65|348.25|350.49|348.09|0
1648487860000|2022-03-28 17:17:40|350.65|348.25|350.65|348.25|350.65|348.25|350.49|348.09|0
1648487870000|2022-03-28 17:17:50|350.49|348.09|350.65|348.25|350.65|348.25|350.49|348.09|0
1648487880000|2022-03-28 17:18:00|350.8|348.4|350.89|348.49|350.96|348.56|350.65|348.25|0
1648487890000|2022-03-28 17:18:10|350.96|348.56|351.12|348.72|351.12|348.72|350.96|348.56|0
1648487900000|2022-03-28 17:18:20|351.28|348.88|351.12|348.72|351.28|348.88|350.96|348.56|0
1648487910000|2022-03-28 17:18:30|350.96|348.56|350.65|348.25|350.96|348.56|350.65|348.25|0
1648487920000|2022-03-28 17:18:40|350.73|348.33|350.8|348.4|350.8|348.4|350.73|348.33|0
1648487930000|2022-03-28 17:18:50|350.65|348.25|350.65|348.25|350.65|348.25|350.65|348.25|0
1648487940000|2022-03-28 17:19:00|350.96|348.56|351.28|348.88|351.43|349.03|350.96|348.56|0
1648487950000|2022-03-28 17:19:10|351.43|349.03|351.28|348.88|351.43|349.03|351.28|348.88|0
1648487960000|2022-03-28 17:19:20|351.43|349.03|351.36|348.96|351.43|349.03|351.36|348.96|0
1648487970000|2022-03-28 17:19:30|351.12|348.72|350.96|348.56|351.12|348.72|350.96|348.56|0
1648487980000|2022-03-28 17:19:40|351.12|348.72|350.96|348.56|351.12|348.72|350.96|348.56|0
1648487990000|2022-03-28 17:19:50|350.88|348.48|350.8|348.4|350.88|348.48|350.8|348.4|0
1648488000000|2022-03-28 17:20:00|350.49|348.09|350.64|348.24|350.8|348.4|350.49|348.09|0
1648488010000|2022-03-28 17:20:10|350.8|348.4|350.8|348.4|350.8|348.4|350.8|348.4|0
1648488020000|2022-03-28 17:20:20|350.96|348.56|350.88|348.48|350.96|348.56|350.8|348.4|0
1648488030000|2022-03-28 17:20:30|350.64|348.24|350.8|348.4|350.8|348.4|350.64|348.24|0
1648488040000|2022-03-28 17:20:40|350.88|348.48|351.12|348.72|351.12|348.72|350.88|348.48|0
1648488050000|2022-03-28 17:20:50|351.2|348.8|351.28|348.88|351.28|348.88|351.12|348.72|0
1648488060000|2022-03-28 17:21:00|350.96|348.56|350.8|348.4|350.96|348.56|350.73|348.33|0
1648488070000|2022-03-28 17:21:10|350.64|348.24|351.12|348.72|351.12|348.72|350.64|348.24|0
1648488080000|2022-03-28 17:21:20|350.96|348.56|350.8|348.4|350.96|348.56|350.8|348.4|0
1648488090000|2022-03-28 17:21:30|350.96|348.56|350.8|348.4|350.96|348.56|350.8|348.4|0
1648488100000|2022-03-28 17:21:40|350.96|348.56|350.33|347.93|350.96|348.56|350.33|347.93|0
1648488110000|2022-03-28 17:21:50|350.17|347.77|349.54|347.14|350.17|347.77|349.54|347.14|0
1648488120000|2022-03-28 17:22:00|349.38|346.98|349.23|346.83|349.38|346.98|349.23|346.83|0
1648488130000|2022-03-28 17:22:10|349.38|346.98|349.38|346.98|349.38|346.98|349.23|346.83|0
1648488140000|2022-03-28 17:22:20|349.54|347.14|349.86|347.46|349.86|347.46|349.54|347.14|0
1648488150000|2022-03-28 17:22:30|350.01|347.61|350.25|347.85|350.25|347.85|350.01|347.61|0
1648488160000|2022-03-28 17:22:40|350.17|347.77|350.33|347.93|350.49|348.09|350.17|347.77|0
1648488170000|2022-03-28 17:22:50|350.17|347.77|349.86|347.46|350.17|347.77|349.86|347.46|0
1648488180000|2022-03-28 17:23:00|349.78|347.38|349.86|347.46|349.86|347.46|349.78|347.38|0
1648488190000|2022-03-28 17:23:10|350.17|347.77|350.17|347.77|350.17|347.77|350.01|347.61|0
1648488200000|2022-03-28 17:23:20|350.33|347.93|350.17|347.77|350.33|347.93|350.17|347.77|0
1648488210000|2022-03-28 17:23:30|350.33|347.93|349.7|347.3|350.33|347.93|349.7|347.3|0
1648488220000|2022-03-28 17:23:40|349.54|347.14|349.54|347.14|349.62|347.22|349.54|347.14|0
1648488230000|2022-03-28 17:23:50|349.7|347.3|349.54|347.14|349.7|347.3|349.54|347.14|0
1648488240000|2022-03-28 17:24:00|349.62|347.22|349.38|346.98|349.7|347.3|349.38|346.98|0
1648488250000|2022-03-28 17:24:10|349.23|346.83|349.07|346.67|349.23|346.83|349.07|346.67|0
1648488260000|2022-03-28 17:24:20|348.91|346.51|347.97|345.57|348.91|346.51|347.97|345.57|0
1648488270000|2022-03-28 17:24:30|348.28|345.88|348.75|346.35|348.75|346.35|348.28|345.88|0
1648488280000|2022-03-28 17:24:40|348.6|346.2|348.6|346.2|348.75|346.35|348.44|346.04|0
1648488290000|2022-03-28 17:24:50|348.28|345.88|348.13|345.73|348.28|345.88|348.13|345.73|0
1648488300000|2022-03-28 17:25:00|347.97|345.57|348.13|345.73|348.91|346.51|347.97|345.57|0
1648488310000|2022-03-28 17:25:10|348.28|345.88|347.81|345.41|348.28|345.88|347.81|345.41|0
1648488320000|2022-03-28 17:25:20|347.66|345.26|347.81|345.41|347.81|345.41|347.66|345.26|0
1648488330000|2022-03-28 17:25:30|347.74|345.34|347.5|345.1|347.81|345.41|347.5|345.1|0
1648488340000|2022-03-28 17:25:40|347.66|345.26|348.13|345.73|348.13|345.73|347.66|345.26|0
1648488350000|2022-03-28 17:25:50|348.05|345.65|348.13|345.73|348.13|345.73|347.97|345.57|0
1648488360000|2022-03-28 17:26:00|347.97|345.57|348.28|345.88|348.28|345.88|347.97|345.57|0
1648488370000|2022-03-28 17:26:10|348.44|346.04|348.6|346.2|348.6|346.2|348.28|345.88|0
1648488380000|2022-03-28 17:26:20|348.75|346.35|348.75|346.35|348.91|346.51|348.75|346.35|0
1648488390000|2022-03-28 17:26:30|348.6|346.2|348.6|346.2|348.6|346.2|348.6|346.2|0
1648488410000|2022-03-28 17:26:50|348.75|346.35|348.44|346.04|348.75|346.35|348.44|346.04|0
1648488420000|2022-03-28 17:27:00|348.28|345.88|347.81|345.41|348.28|345.88|347.81|345.41|0
1648488430000|2022-03-28 17:27:10|348.13|345.73|348.13|345.73|348.13|345.73|348.13|345.73|0
1648488440000|2022-03-28 17:27:20|347.97|345.57|347.97|345.57|347.97|345.57|347.89|345.49|0
1648488450000|2022-03-28 17:27:30|348.13|345.73|346.4|344|348.13|345.73|346.4|344|0
1648488460000|2022-03-28 17:27:40|346.56|344.16|346.09|343.69|346.56|344.16|346.09|343.69|0
1648488470000|2022-03-28 17:27:50|346.24|343.84|346.87|344.47|347.03|344.63|346.24|343.84|0
1648488480000|2022-03-28 17:28:00|346.71|344.31|346.71|344.31|346.71|344.31|346.71|344.31|0
1648488490000|2022-03-28 17:28:10|346.87|344.47|346.56|344.16|346.87|344.47|346.56|344.16|0
1648488500000|2022-03-28 17:28:20|346.24|343.84|346.09|343.69|346.4|344|346.09|343.69|0
1648488510000|2022-03-28 17:28:30|346.24|343.84|346.24|343.84|346.24|343.84|346.09|343.69|0
1648488520000|2022-03-28 17:28:40|346.4|344|346.56|344.16|346.56|344.16|346.4|344|0
1648488530000|2022-03-28 17:28:50|346.4|344|346.56|344.16|346.56|344.16|346.4|344|0
1648488540000|2022-03-28 17:29:00|346.4|344|346.87|344.47|346.87|344.47|346.4|344|0
1648488550000|2022-03-28 17:29:10|346.71|344.31|346.71|344.31|346.71|344.31|346.71|344.31|0
1648488560000|2022-03-28 17:29:20|346.87|344.47|347.34|344.94|347.34|344.94|346.87|344.47|0
1648488570000|2022-03-28 17:29:30|347.5|345.1|347.34|344.94|347.5|345.1|347.34|344.94|0
1648488580000|2022-03-28 17:29:40|347.65|345.25|347.5|345.1|347.81|345.41|347.5|345.1|0
1648488590000|2022-03-28 17:29:50|347.34|344.94|347.34|344.94|347.34|344.94|347.18|344.78|0
1648488600000|2022-03-28 17:30:00|347.18|344.78|347.65|345.25|347.65|345.25|347.18|344.78|0
1648488610000|2022-03-28 17:30:10|347.81|345.41|347.18|344.78|347.81|345.41|347.18|344.78|0
1648488620000|2022-03-28 17:30:20|347.03|344.63|347.26|344.86|347.34|344.94|347.03|344.63|0
1648488630000|2022-03-28 17:30:30|347.34|344.94|346.87|344.47|347.34|344.94|346.87|344.47|0
1648488640000|2022-03-28 17:30:40|347.03|344.63|347.03|344.63|347.03|344.63|346.71|344.31|0
1648488650000|2022-03-28 17:30:50|346.87|344.47|346.87|344.47|347.03|344.63|346.87|344.47|0
1648488660000|2022-03-28 17:31:00|347.03|344.63|347.18|344.78|347.18|344.78|347.03|344.63|0
1648488670000|2022-03-28 17:31:10|347.26|344.86|346.4|344|347.26|344.86|346.4|344|0
1648488680000|2022-03-28 17:31:20|346.24|343.84|346.56|344.16|346.56|344.16|346.24|343.84|0
1648488690000|2022-03-28 17:31:30|346.4|344|346.71|344.31|346.71|344.31|346.4|344|0
1648488700000|2022-03-28 17:31:40|346.87|344.47|346.71|344.31|346.87|344.47|346.71|344.31|0
1648488710000|2022-03-28 17:31:50|346.87|344.47|347.03|344.63|347.03|344.63|346.87|344.47|0
1648488720000|2022-03-28 17:32:00|347.18|344.78|347.5|345.1|347.5|345.1|347.03|344.63|0
1648488730000|2022-03-28 17:32:10|347.34|344.94|347.03|344.63|347.34|344.94|347.03|344.63|0
1648488740000|2022-03-28 17:32:20|346.87|344.47|347.18|344.78|347.18|344.78|346.87|344.47|0
1648488750000|2022-03-28 17:32:30|347.34|344.94|347.34|344.94|347.34|344.94|347.34|344.94|0
1648488760000|2022-03-28 17:32:40|347.18|344.78|347.18|344.78|347.18|344.78|347.18|344.78|0
1648488770000|2022-03-28 17:32:50|347.34|344.94|347.5|345.1|347.5|345.1|347.34|344.94|0
1648488780000|2022-03-28 17:33:00|347.65|345.25|347.58|345.18|347.65|345.25|347.5|345.1|0
1648488790000|2022-03-28 17:33:10|347.5|345.1|347.65|345.25|347.65|345.25|347.5|345.1|0
1648488800000|2022-03-28 17:33:20|347.81|345.41|347.97|345.57|347.97|345.57|347.81|345.41|0
1648488810000|2022-03-28 17:33:30|347.81|345.41|347.81|345.41|347.97|345.57|347.81|345.41|0
1648488820000|2022-03-28 17:33:40|347.97|345.57|347.81|345.41|347.97|345.57|347.81|345.41|0
1648488830000|2022-03-28 17:33:50|347.65|345.25|347.97|345.57|347.97|345.57|347.65|345.25|0
1648488840000|2022-03-28 17:34:00|347.89|345.49|347.81|345.41|347.97|345.57|347.81|345.41|0
1648488850000|2022-03-28 17:34:10|347.65|345.25|347.49|345.09|347.81|345.41|347.49|345.09|0
1648488860000|2022-03-28 17:34:20|347.34|344.94|347.42|345.02|347.42|345.02|347.34|344.94|0
1648488870000|2022-03-28 17:34:30|347.34|344.94|347.49|345.09|347.49|345.09|347.34|344.94|0
1648488880000|2022-03-28 17:34:40|347.34|344.94|347.18|344.78|347.34|344.94|347.18|344.78|0
1648488890000|2022-03-28 17:34:50|347.02|344.62|347.18|344.78|347.18|344.78|347.02|344.62|0
1648488900000|2022-03-28 17:35:00|347.34|344.94|346.87|344.47|347.34|344.94|346.87|344.47|0
1648488910000|2022-03-28 17:35:10|346.55|344.15|346.24|343.84|346.55|344.15|346.24|343.84|0
1648488920000|2022-03-28 17:35:20|346.4|344|346.87|344.47|346.87|344.47|346.4|344|0
1648488930000|2022-03-28 17:35:30|347.02|344.62|346.95|344.55|347.02|344.62|346.95|344.55|0
1648488940000|2022-03-28 17:35:40|347.02|344.62|346.55|344.15|347.02|344.62|346.55|344.15|0
1648488950000|2022-03-28 17:35:50|346.48|344.08|346.55|344.15|346.55|344.15|346.4|344|0
1648488960000|2022-03-28 17:36:00|346.4|344|346.24|343.84|346.4|344|346.24|343.84|0
1648488970000|2022-03-28 17:36:10|346.55|344.15|346.55|344.15|346.55|344.15|346.55|344.15|0
1648488980000|2022-03-28 17:36:20|346.79|344.39|346.79|344.39|346.79|344.39|346.79|344.39|0
1648488990000|2022-03-28 17:36:30|346.87|344.47|346.55|344.15|346.87|344.47|346.55|344.15|0
1648489000000|2022-03-28 17:36:40|346.4|344|346.55|344.15|346.55|344.15|346.4|344|0
1648489010000|2022-03-28 17:36:50|346.71|344.31|343.18|340.78|346.71|344.31|343.18|340.78|0
1648489020000|2022-03-28 17:37:00|343.33|340.93|344.35|341.95|344.51|342.11|343.33|340.93|0
1648489030000|2022-03-28 17:37:10|344.51|342.11|344.51|342.11|344.51|342.11|344.51|342.11|0
1648489040000|2022-03-28 17:37:20|344.35|341.95|344.2|341.8|344.35|341.95|344.2|341.8|0
1648489050000|2022-03-28 17:37:30|344.35|341.95|344.35|341.95|344.35|341.95|344.28|341.88|0
1648489060000|2022-03-28 17:37:40|344.51|342.11|344.35|341.95|344.51|342.11|344.35|341.95|0
1648489070000|2022-03-28 17:37:50|344.2|341.8|344.35|341.95|344.35|341.95|344.2|341.8|0
1648489080000|2022-03-28 17:38:00|344.2|341.8|344.28|341.88|344.28|341.88|344.2|341.8|0
1648489090000|2022-03-28 17:38:10|344.35|341.95|344.51|342.11|344.51|342.11|344.35|341.95|0
1648489100000|2022-03-28 17:38:20|344.67|342.27|344.82|342.42|344.82|342.42|344.67|342.27|0
1648489110000|2022-03-28 17:38:30|344.98|342.58|344.82|342.42|344.98|342.58|344.82|342.42|0
1648489120000|2022-03-28 17:38:40|344.98|342.58|344.51|342.11|344.98|342.58|344.51|342.11|0
1648489130000|2022-03-28 17:38:50|344.35|341.95|344.51|342.11|344.67|342.27|344.35|341.95|0
1648489140000|2022-03-28 17:39:00|344.67|342.27|344.98|342.58|344.98|342.58|344.67|342.27|0
1648489150000|2022-03-28 17:39:10|344.82|342.42|344.67|342.27|344.82|342.42|344.67|342.27|0
1648489160000|2022-03-28 17:39:20|344.82|342.42|344.82|342.42|344.82|342.42|344.67|342.27|0
1648489170000|2022-03-28 17:39:30|344.67|342.27|344.51|342.11|344.67|342.27|344.51|342.11|0
1648489180000|2022-03-28 17:39:40|344.67|342.27|344.51|342.11|344.67|342.27|344.51|342.11|0
1648489190000|2022-03-28 17:39:50|344.59|342.19|344.28|341.88|344.59|342.19|344.28|341.88|0
1648489200000|2022-03-28 17:40:00|344.35|341.95|344.2|341.8|344.35|341.95|344.04|341.64|0
1648489210000|2022-03-28 17:40:10|344.35|341.95|344.2|341.8|344.35|341.95|344.04|341.64|0
1648489220000|2022-03-28 17:40:20|344.04|341.64|344.2|341.8|344.2|341.8|344.04|341.64|0
1648489230000|2022-03-28 17:40:30|344.04|341.64|343.88|341.48|344.04|341.64|343.88|341.48|0
1648489240000|2022-03-28 17:40:40|344.04|341.64|344.51|342.11|344.51|342.11|344.04|341.64|0
1648489250000|2022-03-28 17:40:50|344.35|341.95|344.2|341.8|344.35|341.95|344.04|341.64|0
1648489260000|2022-03-28 17:41:00|344.04|341.64|343.96|341.56|344.2|341.8|343.96|341.56|0
1648489270000|2022-03-28 17:41:10|343.88|341.48|344.51|342.11|344.51|342.11|343.88|341.48|0
1648489280000|2022-03-28 17:41:20|344.43|342.03|344.35|341.95|344.51|342.11|344.35|341.95|0
1648489290000|2022-03-28 17:41:30|344.51|342.11|344.51|342.11|344.67|342.27|344.51|342.11|0
1648489300000|2022-03-28 17:41:40|344.67|342.27|344.51|342.11|344.67|342.27|344.51|342.11|0
1648489310000|2022-03-28 17:41:50|344.43|342.03|344.82|342.42|344.82|342.42|344.43|342.03|0
1648489320000|2022-03-28 17:42:00|344.67|342.27|344.67|342.27|344.67|342.27|344.67|342.27|0
1648489330000|2022-03-28 17:42:10|344.82|342.42|345.14|342.74|345.29|342.89|344.82|342.42|0
1648489340000|2022-03-28 17:42:20|345.29|342.89|345.14|342.74|345.29|342.89|344.98|342.58|0
1648489350000|2022-03-28 17:42:30|345.29|342.89|345.14|342.74|345.29|342.89|345.14|342.74|0
1648489360000|2022-03-28 17:42:40|345.29|342.89|345.14|342.74|345.29|342.89|345.14|342.74|0
1648489370000|2022-03-28 17:42:50|344.98|342.58|345.14|342.74|345.14|342.74|344.98|342.58|0
1648489380000|2022-03-28 17:43:00|344.98|342.58|344.98|342.58|344.98|342.58|344.67|342.27|0
1648489390000|2022-03-28 17:43:10|344.82|342.42|344.82|342.42|344.82|342.42|344.43|342.03|0
1648489400000|2022-03-28 17:43:20|344.98|342.58|344.82|342.42|344.98|342.58|344.82|342.42|0
1648489410000|2022-03-28 17:43:30|344.9|342.5|344.67|342.27|344.9|342.5|344.67|342.27|0
1648489420000|2022-03-28 17:43:40|344.75|342.35|345.14|342.74|345.14|342.74|344.67|342.27|0
1648489430000|2022-03-28 17:43:50|345.06|342.66|344.98|342.58|345.14|342.74|344.98|342.58|0
1648489440000|2022-03-28 17:44:00|345.29|342.89|345.29|342.89|345.45|343.05|345.29|342.89|0
1648489450000|2022-03-28 17:44:10|345.14|342.74|345.14|342.74|345.14|342.74|344.98|342.58|0
1648489460000|2022-03-28 17:44:20|345.29|342.89|345.29|342.89|345.29|342.89|345.14|342.74|0
1648489470000|2022-03-28 17:44:30|345.45|343.05|345.14|342.74|345.45|343.05|345.14|342.74|0
1648489480000|2022-03-28 17:44:40|345.29|342.89|345.14|342.74|345.29|342.89|345.14|342.74|0
1648489490000|2022-03-28 17:44:50|345.29|342.89|345.22|342.82|345.29|342.89|345.22|342.82|0
1648489500000|2022-03-28 17:45:00|344.82|342.42|344.82|342.42|344.82|342.42|344.66|342.26|0
1648489510000|2022-03-28 17:45:10|344.66|342.26|344.35|341.95|344.66|342.26|344.35|341.95|0
1648489520000|2022-03-28 17:45:20|344.51|342.11|344.04|341.64|344.51|342.11|344.04|341.64|0
1648489540000|2022-03-28 17:45:40|344.19|341.79|344.35|341.95|344.35|341.95|344.04|341.64|0
1648489550000|2022-03-28 17:45:50|344.28|341.88|344.35|341.95|344.35|341.95|344.19|341.79|0
1648489560000|2022-03-28 17:46:00|344.19|341.79|344.04|341.64|344.19|341.79|344.04|341.64|0
1648489570000|2022-03-28 17:46:10|343.88|341.48|344.04|341.64|344.04|341.64|343.88|341.48|0
1648489580000|2022-03-28 17:46:20|344.12|341.72|344.12|341.72|344.12|341.72|344.12|341.72|0
1648489590000|2022-03-28 17:46:30|344.51|342.11|344.35|341.95|344.51|342.11|344.35|341.95|0
1648489600000|2022-03-28 17:46:40|344.43|342.03|344.35|341.95|344.51|342.11|344.35|341.95|0
1648489610000|2022-03-28 17:46:50|344.51|342.11|344.66|342.26|344.66|342.26|344.51|342.11|0
1648489620000|2022-03-28 17:47:00|344.82|342.42|344.98|342.58|344.98|342.58|344.82|342.42|0
1648489630000|2022-03-28 17:47:10|345.14|342.74|345.14|342.74|345.22|342.82|345.14|342.74|0
1648489640000|2022-03-28 17:47:20|345.29|342.89|345.14|342.74|345.29|342.89|344.98|342.58|0
1648489650000|2022-03-28 17:47:30|344.9|342.5|344.82|342.42|344.9|342.5|344.82|342.42|0
1648489660000|2022-03-28 17:47:40|344.98|342.58|344.82|342.42|344.98|342.58|344.82|342.42|0
1648489670000|2022-03-28 17:47:50|344.75|342.35|344.9|342.5|344.9|342.5|344.75|342.35|0
1648489680000|2022-03-28 17:48:00|344.82|342.42|345.29|342.89|345.29|342.89|344.82|342.42|0
1648489690000|2022-03-28 17:48:10|345.14|342.74|345.14|342.74|345.29|342.89|345.14|342.74|0
1648489700000|2022-03-28 17:48:20|344.9|342.5|344.75|342.35|344.9|342.5|344.66|342.26|0
1648489710000|2022-03-28 17:48:30|344.82|342.42|344.82|342.42|344.82|342.42|344.66|342.26|0
1648489720000|2022-03-28 17:48:40|344.66|342.26|344.82|342.42|344.82|342.42|344.66|342.26|0
1648489730000|2022-03-28 17:48:50|344.66|342.26|344.82|342.42|344.82|342.42|344.66|342.26|0
1648489740000|2022-03-28 17:49:00|344.98|342.58|344.59|342.19|344.98|342.58|344.59|342.19|0
1648489750000|2022-03-28 17:49:10|344.66|342.26|344.51|342.11|344.66|342.26|344.35|341.95|0
1648489760000|2022-03-28 17:49:20|344.66|342.26|344.66|342.26|344.66|342.26|344.51|342.11|0
1648489770000|2022-03-28 17:49:30|344.82|342.42|344.43|342.03|344.82|342.42|344.43|342.03|0
1648489780000|2022-03-28 17:49:40|344.51|342.11|344.35|341.95|344.51|342.11|344.19|341.79|0
1648489790000|2022-03-28 17:49:50|344.51|342.11|344.51|342.11|344.51|342.11|344.35|341.95|0
1648489810000|2022-03-28 17:50:10|344.03|341.63|343.88|341.48|344.03|341.63|343.88|341.48|0
1648489820000|2022-03-28 17:50:20|343.72|341.32|343.72|341.32|343.88|341.48|343.72|341.32|0
1648489830000|2022-03-28 17:50:30|344.03|341.63|344.66|342.26|344.66|342.26|344.03|341.63|0
1648489840000|2022-03-28 17:50:40|344.51|342.11|344.66|342.26|344.82|342.42|344.51|342.11|0
1648489850000|2022-03-28 17:50:50|344.51|342.11|344.43|342.03|344.51|342.11|344.35|341.95|0
1648489860000|2022-03-28 17:51:00|344.19|341.79|344.35|341.95|344.35|341.95|344.19|341.79|0
1648489870000|2022-03-28 17:51:10|344.19|341.79|344.66|342.26|344.66|342.26|344.19|341.79|0
1648489880000|2022-03-28 17:51:20|344.82|342.42|344.82|342.42|344.82|342.42|344.82|342.42|0
1648489890000|2022-03-28 17:51:30|344.66|342.26|344.66|342.26|344.66|342.26|344.51|342.11|0
1648489900000|2022-03-28 17:51:40|344.51|342.11|344.66|342.26|344.66|342.26|344.51|342.11|0
1648489910000|2022-03-28 17:51:50|344.82|342.42|344.74|342.34|344.82|342.42|344.74|342.34|0
1648489920000|2022-03-28 17:52:00|344.82|342.42|344.66|342.26|344.82|342.42|344.66|342.26|0
1648489930000|2022-03-28 17:52:10|344.59|342.19|344.5|342.1|344.59|342.19|344.5|342.1|0
1648489940000|2022-03-28 17:52:20|344.98|342.58|345.22|342.82|345.22|342.82|344.82|342.42|0
1648489950000|2022-03-28 17:52:30|344.98|342.58|344.98|342.58|345.13|342.73|344.98|342.58|0
1648489960000|2022-03-28 17:52:40|344.82|342.42|344.66|342.26|344.82|342.42|344.66|342.26|0
1648489970000|2022-03-28 17:52:50|344.59|342.19|344.59|342.19|344.59|342.19|344.59|342.19|0
1648489980000|2022-03-28 17:53:00|344.66|342.26|344.5|342.1|344.82|342.42|344.5|342.1|0
1648489990000|2022-03-28 17:53:10|344.82|342.42|344.82|342.42|344.82|342.42|344.82|342.42|0
1648490000000|2022-03-28 17:53:20|344.98|342.58|344.82|342.42|344.98|342.58|344.82|342.42|0
1648490010000|2022-03-28 17:53:30|344.66|342.26|344.9|342.5|344.98|342.58|344.66|342.26|0
1648490020000|2022-03-28 17:53:40|344.82|342.42|344.82|342.42|344.82|342.42|344.5|342.1|0
1648490030000|2022-03-28 17:53:50|344.66|342.26|344.82|342.42|344.82|342.42|344.66|342.26|0
1648490040000|2022-03-28 17:54:00|344.66|342.26|344.35|341.95|344.66|342.26|344.35|341.95|0
1648490050000|2022-03-28 17:54:10|344.27|341.87|344.03|341.63|344.35|341.95|344.03|341.63|0
1648490060000|2022-03-28 17:54:20|344.19|341.79|344.43|342.03|344.43|342.03|344.19|341.79|0
1648490070000|2022-03-28 17:54:30|344.35|341.95|344.5|342.1|344.66|342.26|344.35|341.95|0
1648490080000|2022-03-28 17:54:40|344.66|342.26|344.74|342.34|344.98|342.58|344.66|342.26|0
1648490090000|2022-03-28 17:54:50|344.82|342.42|344.82|342.42|344.98|342.58|344.82|342.42|0
1648490100000|2022-03-28 17:55:00|344.66|342.26|345.29|342.89|345.29|342.89|344.66|342.26|0
1648490110000|2022-03-28 17:55:10|345.45|343.05|345.13|342.73|345.45|343.05|345.13|342.73|0
1648490120000|2022-03-28 17:55:20|345.06|342.66|344.97|342.57|345.06|342.66|344.97|342.57|0
1648490130000|2022-03-28 17:55:30|345.13|342.73|344.97|342.57|345.13|342.73|344.82|342.42|0
1648490140000|2022-03-28 17:55:40|345.13|342.73|345.13|342.73|345.29|342.89|345.13|342.73|0
1648490150000|2022-03-28 17:55:50|345.21|342.81|345.06|342.66|345.21|342.81|344.97|342.57|0
1648490160000|2022-03-28 17:56:00|345.13|342.73|345.45|343.05|345.45|343.05|345.13|342.73|0
1648490170000|2022-03-28 17:56:10|345.6|343.2|345.45|343.05|345.6|343.2|345.45|343.05|0
1648490180000|2022-03-28 17:56:20|345.29|342.89|345.13|342.73|345.29|342.89|345.13|342.73|0
1648490190000|2022-03-28 17:56:30|344.97|342.57|344.97|342.57|345.13|342.73|344.97|342.57|0
1648490200000|2022-03-28 17:56:40|345.13|342.73|345.45|343.05|345.45|343.05|345.13|342.73|0
1648490210000|2022-03-28 17:56:50|345.6|343.2|345.76|343.36|345.76|343.36|345.6|343.2|0
1648490230000|2022-03-28 17:57:10|345.6|343.2|346.08|343.68|346.08|343.68|345.6|343.2|0
1648490240000|2022-03-28 17:57:20|345.92|343.52|345.6|343.2|345.92|343.52|345.6|343.2|0
1648490250000|2022-03-28 17:57:30|345.45|343.05|345.21|342.81|345.45|343.05|345.13|342.73|0
1648490260000|2022-03-28 17:57:40|345.13|342.73|344.82|342.42|345.13|342.73|344.66|342.26|0
1648490270000|2022-03-28 17:57:50|345.13|342.73|345.13|342.73|345.29|342.89|345.13|342.73|0
1648490280000|2022-03-28 17:58:00|344.97|342.57|344.66|342.26|344.97|342.57|344.66|342.26|0
1648490290000|2022-03-28 17:58:10|344.58|342.18|344.5|342.1|344.58|342.18|344.5|342.1|0
1648490300000|2022-03-28 17:58:20|344.66|342.26|344.35|341.95|344.66|342.26|344.19|341.79|0
1648490310000|2022-03-28 17:58:30|344.5|342.1|344.35|341.95|344.5|342.1|344.35|341.95|0
1648490320000|2022-03-28 17:58:40|344.5|342.1|344.35|341.95|344.5|342.1|344.35|341.95|0
1648490330000|2022-03-28 17:58:50|344.19|341.79|344.35|341.95|344.35|341.95|344.19|341.79|0
1648490340000|2022-03-28 17:59:00|344.5|342.1|344.03|341.63|344.5|342.1|344.03|341.63|0
1648490350000|2022-03-28 17:59:10|344.5|342.1|344.19|341.79|344.5|342.1|344.19|341.79|0
1648490360000|2022-03-28 17:59:20|344.34|341.94|344.34|341.94|344.34|341.94|344.19|341.79|0
1648490370000|2022-03-28 17:59:30|344.19|341.79|344.34|341.94|344.34|341.94|344.19|341.79|0
1648490380000|2022-03-28 17:59:40|344.19|341.79|344.03|341.63|344.19|341.79|344.03|341.63|0
1648490390000|2022-03-28 17:59:50|344.11|341.71|344.5|342.1|344.5|342.1|344.03|341.63|0
1648490400000|2022-03-28 18:00:00|344.66|342.26|343.87|341.47|344.66|342.26|343.87|341.47|0
1648490410000|2022-03-28 18:00:10|343.96|341.56|343.87|341.47|344.03|341.63|343.87|341.47|0
1648490420000|2022-03-28 18:00:20|344.03|341.63|344.34|341.94|344.34|341.94|344.03|341.63|0
1648490430000|2022-03-28 18:00:30|344.19|341.79|344.5|342.1|344.5|342.1|344.19|341.79|0
1648490440000|2022-03-28 18:00:40|344.34|341.94|344.03|341.63|344.34|341.94|344.03|341.63|0
1648490450000|2022-03-28 18:00:50|343.87|341.47|344.34|341.94|344.34|341.94|343.87|341.47|0
1648490460000|2022-03-28 18:01:00|344.66|342.26|344.82|342.42|344.82|342.42|344.66|342.26|0
1648490470000|2022-03-28 18:01:10|344.97|342.57|345.13|342.73|345.13|342.73|344.9|342.5|0
1648490480000|2022-03-28 18:01:20|344.97|342.57|344.66|342.26|344.97|342.57|344.66|342.26|0
1648490490000|2022-03-28 18:01:30|344.5|342.1|344.34|341.94|344.5|342.1|344.34|341.94|0
1648490500000|2022-03-28 18:01:40|344.5|342.1|344.66|342.26|344.66|342.26|344.5|342.1|0
1648490510000|2022-03-28 18:01:50|344.5|342.1|344.5|342.1|344.66|342.26|344.5|342.1|0
1648490520000|2022-03-28 18:02:00|344.66|342.26|344.5|342.1|344.66|342.26|344.5|342.1|0
1648490530000|2022-03-28 18:02:10|344.34|341.94|344.03|341.63|344.34|341.94|344.03|341.63|0
1648490540000|2022-03-28 18:02:20|343.87|341.47|343.87|341.47|344.03|341.63|343.87|341.47|0
1648490550000|2022-03-28 18:02:30|343.72|341.32|344.11|341.71|344.11|341.71|343.72|341.32|0
1648490560000|2022-03-28 18:02:40|344.03|341.63|343.87|341.47|344.03|341.63|343.72|341.32|0
1648490570000|2022-03-28 18:02:50|344.03|341.63|343.87|341.47|344.03|341.63|343.87|341.47|0
1648490580000|2022-03-28 18:03:00|343.09|340.69|342.78|340.38|343.09|340.69|342.46|340.06|0
1648490590000|2022-03-28 18:03:10|343.25|340.85|343.09|340.69|343.25|340.85|343.09|340.69|0
1648490600000|2022-03-28 18:03:20|343.17|340.77|343.4|341|343.4|341|343.17|340.77|0
1648490610000|2022-03-28 18:03:30|343.72|341.32|343.64|341.24|343.72|341.32|343.56|341.16|0
1648490620000|2022-03-28 18:03:40|343.56|341.16|343.4|341|343.72|341.32|343.4|341|0
1648490630000|2022-03-28 18:03:50|343.56|341.16|343.56|341.16|343.56|341.16|343.4|341|0
1648490640000|2022-03-28 18:04:00|343.87|341.47|344.5|342.1|344.5|342.1|343.87|341.47|0
1648490650000|2022-03-28 18:04:10|344.34|341.94|344.03|341.63|344.5|342.1|344.03|341.63|0
1648490660000|2022-03-28 18:04:20|343.87|341.47|344.19|341.79|344.19|341.79|343.87|341.47|0
1648490670000|2022-03-28 18:04:30|344.34|341.94|344.5|342.1|344.5|342.1|344.34|341.94|0
1648490680000|2022-03-28 18:04:40|344.34|341.94|344.34|341.94|344.34|341.94|344.34|341.94|0
1648490690000|2022-03-28 18:04:50|344.19|341.79|344.42|342.02|344.42|342.02|344.19|341.79|0
1648490700000|2022-03-28 18:05:00|344.66|342.26|344.97|342.57|344.97|342.57|344.5|342.1|0
1648490710000|2022-03-28 18:05:10|345.44|343.04|345.76|343.36|345.76|343.36|345.44|343.04|0
1648490720000|2022-03-28 18:05:20|345.6|343.2|345.44|343.04|345.6|343.2|345.44|343.04|0
1648490730000|2022-03-28 18:05:30|345.29|342.89|344.81|342.41|345.29|342.89|344.81|342.41|0
1648490740000|2022-03-28 18:05:40|344.97|342.57|344.34|341.94|344.97|342.57|344.34|341.94|0
1648490750000|2022-03-28 18:05:50|344.5|342.1|344.19|341.79|344.5|342.1|344.19|341.79|0
1648490760000|2022-03-28 18:06:00|344.34|341.94|344.19|341.79|344.5|342.1|344.19|341.79|0
1648490770000|2022-03-28 18:06:10|344.03|341.63|344.5|342.1|344.5|342.1|344.03|341.63|0
1648490780000|2022-03-28 18:06:20|344.34|341.94|344.34|341.94|344.34|341.94|344.34|341.94|0
1648490790000|2022-03-28 18:06:30|344.5|342.1|344.18|341.78|344.5|342.1|344.18|341.78|0
1648490800000|2022-03-28 18:06:40|344.34|341.94|344.34|341.94|344.34|341.94|344.34|341.94|0
1648490810000|2022-03-28 18:06:50|344.18|341.78|344.03|341.63|344.18|341.78|344.03|341.63|0
1648490820000|2022-03-28 18:07:00|344.34|341.94|344.18|341.78|344.34|341.94|344.18|341.78|0
1648490830000|2022-03-28 18:07:10|344.11|341.71|344.18|341.78|344.18|341.78|344.11|341.71|0
1648490840000|2022-03-28 18:07:20|344.81|342.41|344.66|342.26|344.81|342.41|344.66|342.26|0
1648490850000|2022-03-28 18:07:30|344.81|342.41|344.74|342.34|344.81|342.41|344.66|342.26|0
1648490860000|2022-03-28 18:07:40|344.66|342.26|344.66|342.26|344.66|342.26|344.66|342.26|0
1648490870000|2022-03-28 18:07:50|344.81|342.41|344.81|342.41|344.81|342.41|344.66|342.26|0
1648490880000|2022-03-28 18:08:00|344.97|342.57|344.81|342.41|344.97|342.57|344.81|342.41|0
1648490890000|2022-03-28 18:08:10|344.66|342.26|344.66|342.26|344.81|342.41|344.66|342.26|0
1648490900000|2022-03-28 18:08:20|344.81|342.41|344.11|341.71|344.81|342.41|344.11|341.71|0
1648490910000|2022-03-28 18:08:30|344.03|341.63|343.95|341.55|344.03|341.63|343.87|341.47|0
1648490920000|2022-03-28 18:08:40|343.87|341.47|344.03|341.63|344.18|341.78|343.87|341.47|0
1648490930000|2022-03-28 18:08:50|343.87|341.47|343.56|341.16|343.87|341.47|343.56|341.16|0
1648490950000|2022-03-28 18:09:10|343.71|341.31|343.56|341.16|343.71|341.31|343.56|341.16|0
1648490960000|2022-03-28 18:09:20|343.4|341|343.4|341|343.56|341.16|343.4|341|0
1648490970000|2022-03-28 18:09:30|343.24|340.84|343.09|340.69|343.24|340.84|343.09|340.69|0
1648490980000|2022-03-28 18:09:40|342.62|340.22|342.77|340.37|342.77|340.37|342.62|340.22|0
1648490990000|2022-03-28 18:09:50|342.93|340.53|343.09|340.69|343.09|340.69|342.93|340.53|0
1648491000000|2022-03-28 18:10:00|342.93|340.53|342.93|340.53|343.09|340.69|342.93|340.53|0
1648491010000|2022-03-28 18:10:10|342.77|340.37|342.62|340.22|342.77|340.37|342.62|340.22|0
1648491020000|2022-03-28 18:10:20|342.3|339.9|341.83|339.43|342.3|339.9|341.83|339.43|0
1648491030000|2022-03-28 18:10:30|341.68|339.28|341.83|339.43|341.83|339.43|341.52|339.12|0
1648491040000|2022-03-28 18:10:40|341.99|339.59|341.99|339.59|341.99|339.59|341.83|339.43|0
1648491050000|2022-03-28 18:10:50|341.83|339.43|342.15|339.75|342.15|339.75|341.83|339.43|0
1648491060000|2022-03-28 18:11:00|341.99|339.59|342.3|339.9|342.3|339.9|341.83|339.43|0
1648491070000|2022-03-28 18:11:10|342.46|340.06|342.93|340.53|342.93|340.53|342.46|340.06|0
1648491080000|2022-03-28 18:11:20|342.77|340.37|342.93|340.53|342.93|340.53|342.77|340.37|0
1648491090000|2022-03-28 18:11:30|343.09|340.69|342.77|340.37|343.09|340.69|342.77|340.37|0
1648491100000|2022-03-28 18:11:40|342.93|340.53|342.77|340.37|342.93|340.53|342.77|340.37|0
1648491110000|2022-03-28 18:11:50|342.93|340.53|343.08|340.68|343.08|340.68|342.93|340.53|0
1648491120000|2022-03-28 18:12:00|343.56|341.16|344.65|342.25|344.65|342.25|343.56|341.16|0
1648491130000|2022-03-28 18:12:10|344.5|342.1|344.5|342.1|344.5|342.1|344.34|341.94|0
1648491140000|2022-03-28 18:12:20|344.34|341.94|344.18|341.78|344.65|342.25|344.18|341.78|0
1648491150000|2022-03-28 18:12:30|344.5|342.1|344.34|341.94|344.5|342.1|344.34|341.94|0
1648491160000|2022-03-28 18:12:40|344.5|342.1|344.5|342.1|344.5|342.1|344.34|341.94|0
1648491170000|2022-03-28 18:12:50|344.65|342.25|344.5|342.1|344.65|342.25|344.5|342.1|0
1648491180000|2022-03-28 18:13:00|344.65|342.25|343.87|341.47|344.65|342.25|343.87|341.47|0
1648491190000|2022-03-28 18:13:10|344.03|341.63|344.03|341.63|344.18|341.78|344.03|341.63|0
1648491200000|2022-03-28 18:13:20|344.18|341.78|344.34|341.94|344.34|341.94|344.18|341.78|0
1648491210000|2022-03-28 18:13:30|344.5|342.1|344.18|341.78|344.5|342.1|344.18|341.78|0
1648491220000|2022-03-28 18:13:40|344.34|341.94|343.95|341.55|344.34|341.94|343.95|341.55|0
1648491230000|2022-03-28 18:13:50|343.87|341.47|343.71|341.31|343.87|341.47|343.55|341.15|0
1648491240000|2022-03-28 18:14:00|343.87|341.47|344.02|341.62|344.02|341.62|343.71|341.31|0
1648491250000|2022-03-28 18:14:10|343.87|341.47|343.87|341.47|343.87|341.47|343.87|341.47|0
1648491260000|2022-03-28 18:14:20|343.71|341.31|343.55|341.15|343.71|341.31|343.55|341.15|0
1648491270000|2022-03-28 18:14:30|343.4|341|342.93|340.53|343.4|341|342.93|340.53|0
1648491280000|2022-03-28 18:14:40|343.4|341|343.24|340.84|343.4|341|343.24|340.84|0
1648491290000|2022-03-28 18:14:50|343.4|341|343.32|340.92|343.4|341|343.24|340.84|0
1648491300000|2022-03-28 18:15:00|343.08|340.68|343.4|341|343.55|341.15|343.08|340.68|0
1648491310000|2022-03-28 18:15:10|343.55|341.15|343.55|341.15|343.55|341.15|343.55|341.15|0
1648491320000|2022-03-28 18:15:20|343.71|341.31|343.71|341.31|343.87|341.47|343.71|341.31|0
1648491330000|2022-03-28 18:15:30|343.87|341.47|343.87|341.47|343.87|341.47|343.71|341.31|0
1648491340000|2022-03-28 18:15:40|343.55|341.15|343.55|341.15|343.55|341.15|343.55|341.15|0
1648491350000|2022-03-28 18:15:50|343.71|341.31|343.4|341|343.71|341.31|343.4|341|0
1648491360000|2022-03-28 18:16:00|343.32|340.92|343.4|341|343.55|341.15|343.24|340.84|0
1648491370000|2022-03-28 18:16:10|343.71|341.31|343.55|341.15|343.71|341.31|343.55|341.15|0
1648491380000|2022-03-28 18:16:20|343.71|341.31|343.55|341.15|343.71|341.31|343.55|341.15|0
1648491390000|2022-03-28 18:16:30|343.4|341|343.4|341|343.55|341.15|343.4|341|0
1648491400000|2022-03-28 18:16:40|343.32|340.92|343.32|340.92|343.32|340.92|343.32|340.92|0
1648491410000|2022-03-28 18:16:50|343.24|340.84|343.4|341|343.4|341|343.24|340.84|0
1648491420000|2022-03-28 18:17:00|343.24|340.84|343.71|341.31|343.71|341.31|343.24|340.84|0
1648491430000|2022-03-28 18:17:10|343.55|341.15|343.71|341.31|343.87|341.47|343.55|341.15|0
1648491440000|2022-03-28 18:17:20|343.55|341.15|343.55|341.15|343.71|341.31|343.55|341.15|0
1648491450000|2022-03-28 18:17:30|343.71|341.31|343.55|341.15|343.71|341.31|343.55|341.15|0
1648491460000|2022-03-28 18:17:40|343.08|340.68|345.68|343.28|345.68|343.28|343.08|340.68|0
1648491470000|2022-03-28 18:17:50|342.45|340.05|342.3|339.9|342.45|340.05|342.3|339.9|0
1648491480000|2022-03-28 18:18:00|342.45|340.05|342.45|340.05|342.45|340.05|342.45|340.05|0
1648491490000|2022-03-28 18:18:10|342.54|340.14|343.62|341.22|343.62|341.22|342.54|340.14|0
1648491500000|2022-03-28 18:18:20|343.47|341.07|343.47|341.07|343.47|341.07|343.31|340.91|0
1648491510000|2022-03-28 18:18:30|343.15|340.75|343.15|340.75|343.15|340.75|342.99|340.59|0
1648491520000|2022-03-28 18:18:40|342.99|340.59|343.15|340.75|343.15|340.75|342.84|340.44|0
1648491530000|2022-03-28 18:18:50|342.99|340.59|342.99|340.59|342.99|340.59|342.99|340.59|0
1648491540000|2022-03-28 18:19:00|343.31|340.91|343.62|341.22|343.62|341.22|343.31|340.91|0
1648491550000|2022-03-28 18:19:10|343.47|341.07|343.94|341.54|343.94|341.54|343.47|341.07|0
1648491560000|2022-03-28 18:19:20|344.09|341.69|344.09|341.69|344.09|341.69|343.94|341.54|0
1648491570000|2022-03-28 18:19:30|344.41|342.01|344.09|341.69|344.41|342.01|344.09|341.69|0
1648491580000|2022-03-28 18:19:40|344.25|341.85|344.25|341.85|344.41|342.01|344.25|341.85|0
1648491590000|2022-03-28 18:19:50|344.09|341.69|344.41|342.01|344.41|342.01|344.09|341.69|0
1648491600000|2022-03-28 18:20:00|344.25|341.85|344.09|341.69|344.25|341.85|344.09|341.69|0
1648491610000|2022-03-28 18:20:10|344.25|341.85|344.41|342.01|344.41|342.01|344.25|341.85|0
1648491620000|2022-03-28 18:20:20|344.56|342.16|344.41|342.01|344.56|342.16|344.25|341.85|0
1648491630000|2022-03-28 18:20:30|344.25|341.85|344.72|342.32|344.72|342.32|344.25|341.85|0
1648491640000|2022-03-28 18:20:40|344.41|342.01|344.25|341.85|344.41|342.01|344.09|341.69|0
1648491650000|2022-03-28 18:20:50|344.09|341.69|344.09|341.69|344.25|341.85|344.09|341.69|0
1648491660000|2022-03-28 18:21:00|343.94|341.54|343.31|340.91|344.09|341.69|343.31|340.91|0
1648491670000|2022-03-28 18:21:10|343.78|341.38|343.78|341.38|343.78|341.38|343.31|340.91|0
1648491680000|2022-03-28 18:21:20|343.94|341.54|343.94|341.54|344.02|341.62|343.94|341.54|0
1648491690000|2022-03-28 18:21:30|343.78|341.38|343.39|340.99|343.78|341.38|343.31|340.91|0
1648491700000|2022-03-28 18:21:40|343.46|341.06|343.46|341.06|343.46|341.06|343.31|340.91|0
1648491710000|2022-03-28 18:21:50|343.31|340.91|343.46|341.06|343.62|341.22|343.31|340.91|0
1648491720000|2022-03-28 18:22:00|343.62|341.22|343.94|341.54|343.94|341.54|343.62|341.22|0
1648491730000|2022-03-28 18:22:10|344.09|341.69|344.25|341.85|344.25|341.85|344.09|341.69|0
1648491740000|2022-03-28 18:22:20|344.09|341.69|344.25|341.85|344.25|341.85|344.09|341.69|0
1648491750000|2022-03-28 18:22:30|344.09|341.69|343.62|341.22|344.09|341.69|343.62|341.22|0
1648491760000|2022-03-28 18:22:40|343.78|341.38|343.62|341.22|343.78|341.38|343.46|341.06|0
1648491770000|2022-03-28 18:22:50|343.46|341.06|343.46|341.06|343.62|341.22|343.46|341.06|0
1648491780000|2022-03-28 18:23:00|343.39|340.99|343.31|340.91|343.39|340.99|343.31|340.91|0
1648491790000|2022-03-28 18:23:10|343.46|341.06|343.15|340.75|343.46|341.06|343.15|340.75|0
1648491800000|2022-03-28 18:23:20|343.23|340.83|343.31|340.91|343.31|340.91|343.15|340.75|0
1648491810000|2022-03-28 18:23:30|343.15|340.75|342.99|340.59|343.15|340.75|342.99|340.59|0
1648491820000|2022-03-28 18:23:40|343.07|340.67|342.84|340.44|343.07|340.67|342.84|340.44|0
1648491830000|2022-03-28 18:23:50|343.07|340.67|343.15|340.75|343.15|340.75|343.07|340.67|0
1648491840000|2022-03-28 18:24:00|342.99|340.59|342.52|340.12|343.15|340.75|342.52|340.12|0
1648491850000|2022-03-28 18:24:10|342.68|340.28|342.45|340.05|342.68|340.28|342.37|339.97|0
1648491860000|2022-03-28 18:24:20|342.52|340.12|342.05|339.65|342.52|340.12|342.05|339.65|0
1648491870000|2022-03-28 18:24:30|342.21|339.81|342.52|340.12|342.52|340.12|342.21|339.81|0
1648491880000|2022-03-28 18:24:40|342.29|339.89|342.37|339.97|342.37|339.97|342.21|339.81|0
1648491890000|2022-03-28 18:24:50|342.21|339.81|342.37|339.97|342.37|339.97|342.21|339.81|0
1648491900000|2022-03-28 18:25:00|342.05|339.65|342.52|340.12|342.52|340.12|342.05|339.65|0
1648491910000|2022-03-28 18:25:10|342.37|339.97|342.52|340.12|342.52|340.12|342.37|339.97|0
1648491920000|2022-03-28 18:25:20|343.15|340.75|342.84|340.44|343.15|340.75|342.84|340.44|0
1648491930000|2022-03-28 18:25:30|342.68|340.28|342.68|340.28|342.84|340.44|342.68|340.28|0
1648491940000|2022-03-28 18:25:40|342.84|340.44|342.84|340.44|342.84|340.44|342.6|340.2|0
1648491950000|2022-03-28 18:25:50|342.68|340.28|342.52|340.12|342.68|340.28|342.52|340.12|0
1648491960000|2022-03-28 18:26:00|342.68|340.28|342.68|340.28|342.84|340.44|342.68|340.28|0
1648491970000|2022-03-28 18:26:10|342.52|340.12|342.68|340.28|342.83|340.43|342.52|340.12|0
1648491980000|2022-03-28 18:26:20|342.52|340.12|342.52|340.12|342.52|340.12|342.36|339.96|0
1648491990000|2022-03-28 18:26:30|342.36|339.96|342.52|340.12|342.68|340.28|342.36|339.96|0
1648492000000|2022-03-28 18:26:40|342.21|339.81|341.58|339.18|342.21|339.81|341.58|339.18|0
1648492010000|2022-03-28 18:26:50|341.89|339.49|343.51|341.11|343.51|341.11|341.89|339.49|0
1648492020000|2022-03-28 18:27:00|343.67|341.27|343.51|341.11|343.67|341.27|343.51|341.11|0
1648492030000|2022-03-28 18:27:10|343.67|341.27|343.82|341.42|343.82|341.42|343.67|341.27|0
1648492040000|2022-03-28 18:27:20|343.67|341.27|343.51|341.11|343.67|341.27|343.43|341.03|0
1648492050000|2022-03-28 18:27:30|343.35|340.95|343.67|341.27|343.67|341.27|343.35|340.95|0
1648492060000|2022-03-28 18:27:40|343.59|341.19|343.67|341.27|343.67|341.27|343.51|341.11|0
1648492070000|2022-03-28 18:27:50|343.51|341.11|343.98|341.58|344.13|341.73|343.51|341.11|0
1648492080000|2022-03-28 18:28:00|343.82|341.42|343.75|341.35|343.82|341.42|343.51|341.11|0
1648492090000|2022-03-28 18:28:10|343.66|341.26|343.35|340.95|343.66|341.26|343.35|340.95|0
1648492100000|2022-03-28 18:28:20|343.51|341.11|343.51|341.11|343.51|341.11|343.51|341.11|0
1648492110000|2022-03-28 18:28:30|343.43|341.03|343.51|341.11|343.51|341.11|343.35|340.95|0
1648492120000|2022-03-28 18:28:40|343.35|340.95|343.2|340.8|343.35|340.95|343.2|340.8|0
1648492130000|2022-03-28 18:28:50|343.04|340.64|343.35|340.95|343.35|340.95|343.04|340.64|0
1648492140000|2022-03-28 18:29:00|342.97|340.57|342.42|340.02|342.97|340.57|342.42|340.02|0
1648492150000|2022-03-28 18:29:10|342.26|339.86|342.26|339.86|342.26|339.86|342.26|339.86|0
1648492160000|2022-03-28 18:29:20|342.57|340.17|342.73|340.33|342.73|340.33|342.57|340.17|0
1648492170000|2022-03-28 18:29:30|342.88|340.48|343.2|340.8|343.2|340.8|342.88|340.48|0
1648492180000|2022-03-28 18:29:40|343.04|340.64|343.04|340.64|343.04|340.64|342.97|340.57|0
1648492190000|2022-03-28 18:29:50|342.88|340.48|342.73|340.33|342.88|340.48|342.57|340.17|0
1648492200000|2022-03-28 18:30:00|342.88|340.48|342.88|340.48|343.04|340.64|342.73|340.33|0
1648492210000|2022-03-28 18:30:10|342.65|340.25|342.34|339.94|342.65|340.25|342.34|339.94|0
1648492220000|2022-03-28 18:30:20|342.26|339.86|342.42|340.02|342.42|340.02|342.26|339.86|0
1648492230000|2022-03-28 18:30:30|342.26|339.86|342.26|339.86|342.42|340.02|342.26|339.86|0
1648492240000|2022-03-28 18:30:40|342.42|340.02|342.42|340.02|342.42|340.02|342.42|340.02|0
1648492250000|2022-03-28 18:30:50|342.26|339.86|342.42|340.02|342.42|340.02|342.26|339.86|0
1648492260000|2022-03-28 18:31:00|342.57|340.17|342.57|340.17|342.73|340.33|342.57|340.17|0
1648492270000|2022-03-28 18:31:10|342.42|340.02|342.73|340.33|342.73|340.33|342.42|340.02|0
1648492280000|2022-03-28 18:31:20|342.88|340.48|343.04|340.64|343.04|340.64|342.88|340.48|0
1648492290000|2022-03-28 18:31:30|342.88|340.48|342.73|340.33|342.88|340.48|342.57|340.17|0
1648492300000|2022-03-28 18:31:40|342.81|340.41|342.88|340.48|342.88|340.48|342.81|340.41|0
1648492310000|2022-03-28 18:31:50|343.04|340.64|343.04|340.64|343.04|340.64|343.04|340.64|0
1648492320000|2022-03-28 18:32:00|342.88|340.48|342.73|340.33|343.04|340.64|342.73|340.33|0
1648492330000|2022-03-28 18:32:10|342.57|340.17|342.57|340.17|342.73|340.33|342.57|340.17|0
1648492340000|2022-03-28 18:32:20|342.81|340.41|342.73|340.33|342.81|340.41|342.73|340.33|0
1648492350000|2022-03-28 18:32:30|342.57|340.17|342.57|340.17|342.73|340.33|342.57|340.17|0
1648492360000|2022-03-28 18:32:40|342.42|340.02|342.26|339.86|342.42|340.02|342.26|339.86|0
1648492370000|2022-03-28 18:32:50|342.1|339.7|342.26|339.86|342.26|339.86|342.1|339.7|0
1648492380000|2022-03-28 18:33:00|341.95|339.55|342.41|340.01|342.41|340.01|341.95|339.55|0
1648492390000|2022-03-28 18:33:10|342.57|340.17|342.57|340.17|342.73|340.33|342.57|340.17|0
1648492400000|2022-03-28 18:33:20|342.65|340.25|342.41|340.01|342.65|340.25|342.41|340.01|0
1648492410000|2022-03-28 18:33:30|342.57|340.17|342.57|340.17|342.57|340.17|342.57|340.17|0
1648492420000|2022-03-28 18:33:40|342.73|340.33|342.73|340.33|342.73|340.33|342.73|340.33|0
1648492430000|2022-03-28 18:33:50|342.88|340.48|342.88|340.48|342.88|340.48|342.88|340.48|0
1648492440000|2022-03-28 18:34:00|342.73|340.33|342.88|340.48|342.88|340.48|342.73|340.33|0
1648492450000|2022-03-28 18:34:10|343.04|340.64|343.04|340.64|343.04|340.64|342.88|340.48|0
1648492460000|2022-03-28 18:34:20|342.88|340.48|342.73|340.33|342.88|340.48|342.73|340.33|0
1648492470000|2022-03-28 18:34:30|342.57|340.17|342.41|340.01|342.57|340.17|342.41|340.01|0
1648492480000|2022-03-28 18:34:40|342.57|340.17|342.57|340.17|342.73|340.33|342.57|340.17|0
1648492490000|2022-03-28 18:34:50|342.73|340.33|341.71|339.31|342.73|340.33|341.71|339.31|0
1648492500000|2022-03-28 18:35:00|341.63|339.23|341.63|339.23|341.63|339.23|341.63|339.23|0
1648492510000|2022-03-28 18:35:10|341.55|339.15|341.55|339.15|341.55|339.15|341.55|339.15|0
1648492520000|2022-03-28 18:35:20|341.71|339.31|342.18|339.78|342.18|339.78|341.71|339.31|0
1648492530000|2022-03-28 18:35:30|342.33|339.93|342.33|339.93|342.33|339.93|342.18|339.78|0
1648492540000|2022-03-28 18:35:40|342.18|339.78|342.18|339.78|342.33|339.93|342.18|339.78|0
1648492550000|2022-03-28 18:35:50|342.02|339.62|342.1|339.7|342.1|339.7|342.02|339.62|0
1648492560000|2022-03-28 18:36:00|342.18|339.78|342.33|339.93|342.49|340.09|342.18|339.78|0
1648492570000|2022-03-28 18:36:10|342.18|339.78|342.18|339.78|342.33|339.93|342.18|339.78|0
1648492580000|2022-03-28 18:36:20|342.02|339.62|342.18|339.78|342.18|339.78|342.02|339.62|0
1648492590000|2022-03-28 18:36:30|342.02|339.62|341.86|339.46|342.02|339.62|341.86|339.46|0
1648492610000|2022-03-28 18:36:50|341.95|339.55|341.71|339.31|342.02|339.62|341.71|339.31|0
1648492620000|2022-03-28 18:37:00|341.86|339.46|341.86|339.46|341.86|339.46|341.71|339.31|0
1648492630000|2022-03-28 18:37:10|342.02|339.62|341.86|339.46|342.02|339.62|341.86|339.46|0
1648492640000|2022-03-28 18:37:20|342.02|339.62|342.49|340.09|342.49|340.09|342.02|339.62|0
1648492650000|2022-03-28 18:37:30|342.33|339.93|342.33|339.93|342.49|340.09|342.33|339.93|0
1648492660000|2022-03-28 18:37:40|342.18|339.78|342.18|339.78|342.18|339.78|342.18|339.78|0
1648492670000|2022-03-28 18:37:50|342.1|339.7|342.18|339.78|342.18|339.78|342.1|339.7|0
1648492680000|2022-03-28 18:38:00|342.26|339.86|342.02|339.62|342.26|339.86|342.02|339.62|0
1648492690000|2022-03-28 18:38:10|342.33|339.93|342.18|339.78|342.33|339.93|342.18|339.78|0
1648492700000|2022-03-28 18:38:20|342.33|339.93|342.18|339.78|342.33|339.93|342.18|339.78|0
1648492710000|2022-03-28 18:38:30|342.33|339.93|342.33|339.93|342.33|339.93|342.33|339.93|0
1648492720000|2022-03-28 18:38:40|342.18|339.78|342.33|339.93|342.33|339.93|342.18|339.78|0
1648492730000|2022-03-28 18:38:50|342.26|339.86|342.33|339.93|342.33|339.93|342.18|339.78|0
1648492740000|2022-03-28 18:39:00|342.18|339.78|342.18|339.78|342.33|339.93|342.18|339.78|0
1648492750000|2022-03-28 18:39:10|342.02|339.62|341.86|339.46|342.02|339.62|341.86|339.46|0
1648492760000|2022-03-28 18:39:20|341.79|339.39|341.86|339.46|341.86|339.46|341.79|339.39|0
1648492770000|2022-03-28 18:39:30|341.55|339.15|341.86|339.46|341.86|339.46|341.55|339.15|0
1648492790000|2022-03-28 18:39:50|341.71|339.31|341.86|339.46|341.86|339.46|341.71|339.31|0
1648492800000|2022-03-28 18:40:00|341.71|339.31|341.86|339.46|342.02|339.62|341.71|339.31|0
1648492810000|2022-03-28 18:40:10|342.02|339.62|342.18|339.78|342.18|339.78|341.86|339.46|0
1648492820000|2022-03-28 18:40:20|342.02|339.62|342.02|339.62|342.1|339.7|342.02|339.62|0
1648492830000|2022-03-28 18:40:30|341.71|339.31|341.39|338.99|341.71|339.31|341.39|338.99|0
1648492840000|2022-03-28 18:40:40|341.24|338.84|340.61|338.21|341.24|338.84|340.61|338.21|0
1648492850000|2022-03-28 18:40:50|340.77|338.37|341.08|338.68|341.08|338.68|340.77|338.37|0
1648492860000|2022-03-28 18:41:00|340.93|338.53|340.61|338.21|340.93|338.53|340.61|338.21|0
1648492870000|2022-03-28 18:41:10|340.77|338.37|340.61|338.21|340.77|338.37|340.61|338.21|0
1648492880000|2022-03-28 18:41:20|340.54|338.14|340.77|338.37|340.77|338.37|340.54|338.14|0
1648492890000|2022-03-28 18:41:30|340.85|338.45|340.93|338.53|340.93|338.53|340.85|338.45|0
1648492900000|2022-03-28 18:41:40|341.08|338.68|341.08|338.68|341.08|338.68|341.08|338.68|0
1648492910000|2022-03-28 18:41:50|341.24|338.84|341.08|338.68|341.24|338.84|340.93|338.53|0
1648492920000|2022-03-28 18:42:00|340.93|338.53|340.61|338.21|340.93|338.53|340.61|338.21|0
1648492930000|2022-03-28 18:42:10|340.77|338.37|340.93|338.53|340.93|338.53|340.77|338.37|0
1648492940000|2022-03-28 18:42:20|340.85|338.45|340.93|338.53|340.93|338.53|340.85|338.45|0
1648492950000|2022-03-28 18:42:30|340.77|338.37|341.01|338.61|341.01|338.61|340.77|338.37|0
1648492960000|2022-03-28 18:42:40|340.85|338.45|341.01|338.61|341.01|338.61|340.85|338.45|0
1648492970000|2022-03-28 18:42:50|340.93|338.53|340.93|338.53|340.93|338.53|340.93|338.53|0
1648492980000|2022-03-28 18:43:00|340.77|338.37|340.61|338.21|340.77|338.37|340.61|338.21|0
1648493020000|2022-03-28 18:43:40|340.46|338.06|340.3|337.9|340.46|338.06|340.3|337.9|0
1648493030000|2022-03-28 18:43:50|340.46|338.06|339.99|337.59|340.46|338.06|339.99|337.59|0
1648493040000|2022-03-28 18:44:00|340.15|337.75|339.99|337.59|340.15|337.75|339.99|337.59|0
1648493060000|2022-03-28 18:44:20|339.68|337.28|339.68|337.28|339.68|337.28|339.68|337.28|0
1648493070000|2022-03-28 18:44:30|339.21|336.81|337.35|334.95|339.21|336.81|336.89|334.49|0
1648493080000|2022-03-28 18:44:40|337.66|335.26|337.66|335.26|337.97|335.57|337.66|335.26|0
1648493090000|2022-03-28 18:44:50|339.21|336.81|339.06|336.66|339.21|336.81|339.06|336.66|0
1648493100000|2022-03-28 18:45:00|339.21|336.81|337.82|335.42|339.21|336.81|337.82|335.42|0
1648493110000|2022-03-28 18:45:10|338.13|335.73|338.28|335.88|338.28|335.88|338.13|335.73|0
1648493120000|2022-03-28 18:45:20|338.44|336.04|338.44|336.04|338.44|336.04|338.28|335.88|0
1648493130000|2022-03-28 18:45:30|338.75|336.35|338.9|336.5|338.9|336.5|338.75|336.35|0
1648493140000|2022-03-28 18:45:40|338.75|336.35|338.59|336.19|338.75|336.35|338.59|336.19|0
1648493150000|2022-03-28 18:45:50|338.75|336.35|338.59|336.19|338.75|336.35|338.59|336.19|0
1648493160000|2022-03-28 18:46:00|338.44|336.04|338.9|336.5|338.9|336.5|338.44|336.04|0
1648493170000|2022-03-28 18:46:10|339.06|336.66|338.9|336.5|339.06|336.66|338.9|336.5|0
1648493190000|2022-03-28 18:46:30|339.06|336.66|339.21|336.81|339.21|336.81|339.06|336.66|0
1648493200000|2022-03-28 18:46:40|339.14|336.74|338.9|336.5|339.21|336.81|338.9|336.5|0
1648493210000|2022-03-28 18:46:50|338.75|336.35|338.44|336.04|338.75|336.35|338.44|336.04|0
1648493220000|2022-03-28 18:47:00|338.28|335.88|338.12|335.72|338.28|335.88|338.12|335.72|0
1648493230000|2022-03-28 18:47:10|337.97|335.57|337.97|335.57|337.97|335.57|337.97|335.57|0
1648493240000|2022-03-28 18:47:20|337.81|335.41|337.5|335.1|337.81|335.41|337.5|335.1|0
1648493250000|2022-03-28 18:47:30|337.66|335.26|338.05|335.65|338.05|335.65|337.66|335.26|0
1648493260000|2022-03-28 18:47:40|338.12|335.72|338.12|335.72|338.12|335.72|338.12|335.72|0
1648493270000|2022-03-28 18:47:50|337.81|335.41|337.97|335.57|337.97|335.57|337.81|335.41|0
1648493280000|2022-03-28 18:48:00|337.81|335.41|337.89|335.49|337.89|335.49|337.81|335.41|0
1648493290000|2022-03-28 18:48:10|337.81|335.41|337.66|335.26|337.81|335.41|337.66|335.26|0
1648493300000|2022-03-28 18:48:20|337.81|335.41|337.66|335.26|337.81|335.41|337.5|335.1|0
1648493310000|2022-03-28 18:48:30|337.81|335.41|337.81|335.41|337.81|335.41|337.66|335.26|0
1648493320000|2022-03-28 18:48:40|337.66|335.26|337.81|335.41|337.97|335.57|337.66|335.26|0
1648493330000|2022-03-28 18:48:50|337.89|335.49|337.66|335.26|337.89|335.49|337.66|335.26|0
1648493340000|2022-03-28 18:49:00|337.5|335.1|337.5|335.1|337.5|335.1|337.5|335.1|0
1648493350000|2022-03-28 18:49:10|337.66|335.26|337.66|335.26|337.66|335.26|337.5|335.1|0
1648493360000|2022-03-28 18:49:20|337.81|335.41|337.66|335.26|337.81|335.41|337.66|335.26|0
1648493370000|2022-03-28 18:49:30|337.5|335.1|337.66|335.26|337.66|335.26|337.5|335.1|0
1648493380000|2022-03-28 18:49:40|337.5|335.1|337.66|335.26|337.66|335.26|337.5|335.1|0
1648493390000|2022-03-28 18:49:50|337.81|335.41|337.81|335.41|337.97|335.57|337.81|335.41|0
1648493400000|2022-03-28 18:50:00|337.66|335.26|335.26|332.86|337.66|335.26|335.26|332.86|0
1648493410000|2022-03-28 18:50:10|334.95|332.55|334.95|332.55|334.95|332.55|334.95|332.55|0
1648493420000|2022-03-28 18:50:20|335.1|332.7|335.1|332.7|335.26|332.86|335.1|332.7|0
1648493430000|2022-03-28 18:50:30|335.26|332.86|334.95|332.55|335.26|332.86|334.95|332.55|0
1648493440000|2022-03-28 18:50:40|335.1|332.7|335.26|332.86|335.26|332.86|335.1|332.7|0
1648493450000|2022-03-28 18:50:50|335.18|332.78|334.64|332.24|335.18|332.78|334.64|332.24|0
1648493460000|2022-03-28 18:51:00|334.79|332.39|334.64|332.24|334.79|332.39|334.64|332.24|0
1648493470000|2022-03-28 18:51:10|334.79|332.39|334.79|332.39|334.95|332.55|334.64|332.24|0
1648493480000|2022-03-28 18:51:20|334.48|332.08|334.79|332.39|334.79|332.39|334.48|332.08|0
1648493490000|2022-03-28 18:51:30|334.64|332.24|334.33|331.93|334.64|332.24|334.33|331.93|0
1648493500000|2022-03-28 18:51:40|334.48|332.08|334.17|331.77|334.48|332.08|334.17|331.77|0
1648493510000|2022-03-28 18:51:50|333.86|331.46|333.86|331.46|333.86|331.46|333.71|331.31|0
1648493520000|2022-03-28 18:52:00|334.17|331.77|334.02|331.62|334.33|331.93|334.02|331.62|0
1648493530000|2022-03-28 18:52:10|333.86|331.46|333.86|331.46|334.02|331.62|333.86|331.46|0
1648493540000|2022-03-28 18:52:20|333.71|331.31|333.71|331.31|333.86|331.46|333.71|331.31|0
1648493550000|2022-03-28 18:52:30|333.55|331.15|333.71|331.31|333.71|331.31|333.55|331.15|0
1648493560000|2022-03-28 18:52:40|333.55|331.15|333.55|331.15|333.71|331.31|333.55|331.15|0
1648493570000|2022-03-28 18:52:50|333.71|331.31|333.86|331.46|333.86|331.46|333.71|331.31|0
1648493580000|2022-03-28 18:53:00|333.71|331.31|333.71|331.31|333.71|331.31|333.55|331.15|0
1648493590000|2022-03-28 18:53:10|333.55|331.15|333.4|331|333.55|331.15|333.4|331|0
1648493600000|2022-03-28 18:53:20|333.55|331.15|333.71|331.31|333.86|331.46|333.55|331.15|0
1648493610000|2022-03-28 18:53:30|333.86|331.46|333.86|331.46|333.86|331.46|333.71|331.31|0
1648493620000|2022-03-28 18:53:40|333.71|331.31|333.55|331.15|333.71|331.31|333.55|331.15|0
1648493640000|2022-03-28 18:54:00|333.71|331.31|333.79|331.39|333.79|331.39|333.71|331.31|0
1648493650000|2022-03-28 18:54:10|333.71|331.31|333.86|331.46|333.86|331.46|333.71|331.31|0
1648493660000|2022-03-28 18:54:20|333.71|331.31|333.71|331.31|333.71|331.31|333.55|331.15|0
1648493670000|2022-03-28 18:54:30|333.86|331.46|333.71|331.31|333.86|331.46|333.71|331.31|0
1648493680000|2022-03-28 18:54:40|333.86|331.46|333.55|331.15|333.86|331.46|333.55|331.15|0
1648493700000|2022-03-28 18:55:00|333.7|331.3|333.86|331.46|333.86|331.46|333.7|331.3|0
1648493720000|2022-03-28 18:55:20|333.55|331.15|333.55|331.15|333.55|331.15|333.55|331.15|0
1648493730000|2022-03-28 18:55:30|333.4|331|333.55|331.15|333.55|331.15|333.4|331|0
1648493740000|2022-03-28 18:55:40|333.4|331|332.93|330.53|333.4|331|332.93|330.53|0
1648493750000|2022-03-28 18:55:50|332.78|330.38|333.09|330.69|333.09|330.69|332.78|330.38|0
1648493760000|2022-03-28 18:56:00|332.78|330.38|332.78|330.38|332.78|330.38|332.78|330.38|0
1648493770000|2022-03-28 18:56:10|332.93|330.53|332.93|330.53|332.93|330.53|332.93|330.53|0
1648493780000|2022-03-28 18:56:20|332.78|330.38|332.93|330.53|332.93|330.53|332.78|330.38|0
1648493790000|2022-03-28 18:56:30|333.09|330.69|333.24|330.84|333.24|330.84|332.93|330.53|0
1648493800000|2022-03-28 18:56:40|332.93|330.53|333.09|330.69|333.24|330.84|332.93|330.53|0
1648493810000|2022-03-28 18:56:50|333.24|330.84|332.78|330.38|333.24|330.84|332.78|330.38|0
1648493820000|2022-03-28 18:57:00|332.93|330.53|332.93|330.53|332.93|330.53|332.93|330.53|0
1648493830000|2022-03-28 18:57:10|333.09|330.69|333.39|330.99|333.39|330.99|333.09|330.69|0
1648493840000|2022-03-28 18:57:20|333.32|330.92|332.62|330.22|333.32|330.92|332.62|330.22|0
1648493850000|2022-03-28 18:57:30|332.78|330.38|332.93|330.53|332.93|330.53|332.78|330.38|0
1648493860000|2022-03-28 18:57:40|332.78|330.38|332.78|330.38|332.93|330.53|332.78|330.38|0
1648493870000|2022-03-28 18:57:50|332.62|330.22|332.78|330.38|332.78|330.38|332.62|330.22|0
1648493880000|2022-03-28 18:58:00|332.47|330.07|331.85|329.45|332.62|330.22|331.54|329.14|0
1648493890000|2022-03-28 18:58:10|331.7|329.3|331.85|329.45|331.85|329.45|331.7|329.3|0
1648493900000|2022-03-28 18:58:20|332|329.6|331.85|329.45|332.16|329.76|331.85|329.45|0
1648493910000|2022-03-28 18:58:30|332|329.6|331.85|329.45|332|329.6|331.85|329.45|0
1648493920000|2022-03-28 18:58:40|331.7|329.3|331.7|329.3|331.7|329.3|331.7|329.3|0
1648493930000|2022-03-28 18:58:50|331.54|329.14|331.23|328.83|331.62|329.22|331.23|328.83|0
1648493940000|2022-03-28 18:59:00|331.08|328.68|330.93|328.53|331.23|328.83|330.93|328.53|0
1648493950000|2022-03-28 18:59:10|331.08|328.68|331.01|328.61|331.08|328.68|331.01|328.61|0
1648493960000|2022-03-28 18:59:20|331.08|328.68|331.08|328.68|331.08|328.68|330.77|328.37|0
1648493970000|2022-03-28 18:59:30|330.93|328.53|331.08|328.68|331.08|328.68|330.93|328.53|0
1648493980000|2022-03-28 18:59:40|331.01|328.61|331.08|328.68|331.08|328.68|330.93|328.53|0
1648493990000|2022-03-28 18:59:50|330.77|328.37|330.46|328.06|330.77|328.37|330.46|328.06|0
1648494000000|2022-03-28 19:00:00|330.31|327.91|330.46|328.06|330.62|328.22|330.31|327.91|0
1648494010000|2022-03-28 19:00:10|330.62|328.22|330.93|328.53|330.93|328.53|330.62|328.22|0
1648494020000|2022-03-28 19:00:20|331.08|328.68|331.23|328.83|331.39|328.99|331.08|328.68|0
1648494030000|2022-03-28 19:00:30|331.39|328.99|331.85|329.45|331.85|329.45|331.39|328.99|0
1648494040000|2022-03-28 19:00:40|331.7|329.3|332.16|329.76|332.16|329.76|331.7|329.3|0
1648494050000|2022-03-28 19:00:50|332.31|329.91|332.47|330.07|332.62|330.22|332.16|329.76|0
1648494060000|2022-03-28 19:01:00|332.62|330.22|332.47|330.07|332.62|330.22|332.47|330.07|0
1648494070000|2022-03-28 19:01:10|332.31|329.91|332.47|330.07|332.47|330.07|332.16|329.76|0
1648494080000|2022-03-28 19:01:20|332.16|329.76|332.31|329.91|332.31|329.91|332.16|329.76|0
1648494090000|2022-03-28 19:01:30|332.47|330.07|332.62|330.22|332.62|330.22|332.47|330.07|0
1648494100000|2022-03-28 19:01:40|332.77|330.37|332.77|330.37|332.93|330.53|332.62|330.22|0
1648494110000|2022-03-28 19:01:50|332.93|330.53|332.77|330.37|332.93|330.53|332.77|330.37|0
1648494120000|2022-03-28 19:02:00|332.93|330.53|332.77|330.37|332.93|330.53|332.77|330.37|0
1648494130000|2022-03-28 19:02:10|332.62|330.22|332.62|330.22|332.62|330.22|332.62|330.22|0
1648494140000|2022-03-28 19:02:20|332.77|330.37|332.77|330.37|332.77|330.37|332.77|330.37|0
1648494150000|2022-03-28 19:02:30|332.47|330.07|332.93|330.53|332.93|330.53|332.47|330.07|0
1648494160000|2022-03-28 19:02:40|332.77|330.37|332.47|330.07|332.77|330.37|332.47|330.07|0
1648494170000|2022-03-28 19:02:50|332.39|329.99|332.93|330.53|332.93|330.53|332.39|329.99|0
1648494180000|2022-03-28 19:03:00|333.08|330.68|333.32|330.92|333.39|330.99|333.08|330.68|0
1648494190000|2022-03-28 19:03:10|333.24|330.84|333.24|330.84|333.39|330.99|333.24|330.84|0
1648494200000|2022-03-28 19:03:20|332.93|330.53|333.39|330.99|333.39|330.99|332.93|330.53|0
1648494220000|2022-03-28 19:03:40|333.24|330.84|333.24|330.84|333.24|330.84|333.24|330.84|0
1648494230000|2022-03-28 19:03:50|333.08|330.68|333.24|330.84|333.24|330.84|333.08|330.68|0
1648494240000|2022-03-28 19:04:00|333.39|330.99|333.39|330.99|333.39|330.99|333.24|330.84|0
1648494250000|2022-03-28 19:04:10|333.24|330.84|333.24|330.84|333.24|330.84|333.16|330.76|0
1648494260000|2022-03-28 19:04:20|333.39|330.99|333.39|330.99|333.55|331.15|333.39|330.99|0
1648494270000|2022-03-28 19:04:30|333.24|330.84|333.08|330.68|333.32|330.92|333.08|330.68|0
1648494280000|2022-03-28 19:04:40|333.24|330.84|333.39|330.99|333.39|330.99|333.24|330.84|0
1648494290000|2022-03-28 19:04:50|333.55|331.15|333.24|330.84|333.55|331.15|333.24|330.84|0
1648494300000|2022-03-28 19:05:00|333.08|330.68|332.93|330.53|333.08|330.68|332.93|330.53|0
1648494310000|2022-03-28 19:05:10|333.08|330.68|333.08|330.68|333.08|330.68|332.93|330.53|0
1648494320000|2022-03-28 19:05:20|333.24|330.84|332.93|330.53|333.24|330.84|332.93|330.53|0
1648494330000|2022-03-28 19:05:30|333.08|330.68|333.39|330.99|333.39|330.99|333.08|330.68|0
1648494340000|2022-03-28 19:05:40|333.24|330.84|333.32|330.92|333.32|330.92|333.24|330.84|0
1648494350000|2022-03-28 19:05:50|333.39|330.99|332.93|330.53|333.39|330.99|332.93|330.53|0
1648494360000|2022-03-28 19:06:00|332.77|330.37|332.62|330.22|332.77|330.37|332.46|330.06|0
1648494370000|2022-03-28 19:06:10|332.7|330.3|333.24|330.84|333.24|330.84|332.7|330.3|0
1648494380000|2022-03-28 19:06:20|333.08|330.68|333.24|330.84|333.24|330.84|333.08|330.68|0
1648494390000|2022-03-28 19:06:30|333.08|330.68|333.39|330.99|333.39|330.99|333.08|330.68|0
1648494400000|2022-03-28 19:06:40|333.08|330.68|333.08|330.68|333.08|330.68|333.08|330.68|0
1648494410000|2022-03-28 19:06:50|333.24|330.84|332.93|330.53|333.24|330.84|332.93|330.53|0
1648494420000|2022-03-28 19:07:00|333.08|330.68|332.77|330.37|333.08|330.68|332.77|330.37|0
1648494430000|2022-03-28 19:07:10|332.93|330.53|332.77|330.37|332.93|330.53|332.62|330.22|0
1648494440000|2022-03-28 19:07:20|333.08|330.68|332.62|330.22|333.08|330.68|332.62|330.22|0
1648494450000|2022-03-28 19:07:30|332.7|330.3|332.7|330.3|332.77|330.37|332.7|330.3|0
1648494460000|2022-03-28 19:07:40|332.77|330.37|332.7|330.3|332.77|330.37|332.62|330.22|0
1648494470000|2022-03-28 19:07:50|332.77|330.37|332.77|330.37|332.77|330.37|332.7|330.3|0
1648494480000|2022-03-28 19:08:00|332.62|330.22|333.39|330.99|333.39|330.99|332.62|330.22|0
1648494490000|2022-03-28 19:08:10|333.24|330.84|333.08|330.68|333.24|330.84|333.08|330.68|0
1648494500000|2022-03-28 19:08:20|332.93|330.53|332.77|330.37|332.93|330.53|332.77|330.37|0
1648494510000|2022-03-28 19:08:30|332.62|330.22|332.46|330.06|332.62|330.22|332.46|330.06|0
1648494520000|2022-03-28 19:08:40|332.31|329.91|332.31|329.91|332.31|329.91|332.31|329.91|0
1648494530000|2022-03-28 19:08:50|332.46|330.06|332.46|330.06|332.46|330.06|332.46|330.06|0
1648494540000|2022-03-28 19:09:00|332.31|329.91|332.31|329.91|332.46|330.06|332.31|329.91|0
1648494550000|2022-03-28 19:09:10|332.23|329.83|332.23|329.83|332.23|329.83|332.23|329.83|0
1648494560000|2022-03-28 19:09:20|332.15|329.75|332|329.6|332.15|329.75|331.85|329.45|0
1648494570000|2022-03-28 19:09:30|331.85|329.45|331.85|329.45|331.85|329.45|331.85|329.45|0
1648494580000|2022-03-28 19:09:40|332|329.6|332.15|329.75|332.15|329.75|332|329.6|0
1648494590000|2022-03-28 19:09:50|332.46|330.06|332.46|330.06|332.46|330.06|332.46|330.06|0
1648494600000|2022-03-28 19:10:00|332.62|330.22|332.77|330.37|332.77|330.37|332.62|330.22|0
1648494610000|2022-03-28 19:10:10|332.62|330.22|332.46|330.06|332.62|330.22|332.46|330.06|0
1648494620000|2022-03-28 19:10:20|332.15|329.75|331.85|329.45|332.15|329.75|331.85|329.45|0
1648494630000|2022-03-28 19:10:30|331.69|329.29|331.69|329.29|331.69|329.29|331.69|329.29|0
1648494640000|2022-03-28 19:10:40|331.84|329.44|331.84|329.44|331.84|329.44|331.84|329.44|0
1648494650000|2022-03-28 19:10:50|331.69|329.29|331.69|329.29|331.84|329.44|331.69|329.29|0
1648494660000|2022-03-28 19:11:00|331.84|329.44|332|329.6|332|329.6|331.84|329.44|0
1648494670000|2022-03-28 19:11:10|331.84|329.44|331.54|329.14|331.84|329.44|331.54|329.14|0
1648494680000|2022-03-28 19:11:20|332.15|329.75|332.46|330.06|332.46|330.06|332.15|329.75|0
1648494690000|2022-03-28 19:11:30|332.62|330.22|332.62|330.22|332.62|330.22|332.62|330.22|0
1648494700000|2022-03-28 19:11:40|332.46|330.06|332.77|330.37|332.77|330.37|332.46|330.06|0
1648494710000|2022-03-28 19:11:50|332.7|330.3|332.7|330.3|332.7|330.3|332.7|330.3|0
1648494720000|2022-03-28 19:12:00|332.77|330.37|332.46|330.06|332.77|330.37|332.46|330.06|0
1648494730000|2022-03-28 19:12:10|332.62|330.22|332.62|330.22|332.62|330.22|332.62|330.22|0
1648494740000|2022-03-28 19:12:20|332.46|330.06|332.46|330.06|332.46|330.06|332.31|329.91|0
1648494750000|2022-03-28 19:12:30|332.62|330.22|332.31|329.91|332.62|330.22|332.31|329.91|0
1648494760000|2022-03-28 19:12:40|332.23|329.83|332.46|330.06|332.46|330.06|332.23|329.83|0
1648494770000|2022-03-28 19:12:50|332.62|330.22|332.77|330.37|332.77|330.37|332.62|330.22|0
1648494780000|2022-03-28 19:13:00|332.62|330.22|332.46|330.06|332.62|330.22|332.46|330.06|0
1648494790000|2022-03-28 19:13:10|332.31|329.91|332.46|330.06|332.46|330.06|332.31|329.91|0
1648494800000|2022-03-28 19:13:20|332.31|329.91|332.31|329.91|332.31|329.91|332.15|329.75|0
1648494810000|2022-03-28 19:13:30|332.15|329.75|332.46|330.06|332.46|330.06|332.15|329.75|0
1648494820000|2022-03-28 19:13:40|332.31|329.91|332|329.6|332.31|329.91|332|329.6|0
1648494830000|2022-03-28 19:13:50|331.84|329.44|331.84|329.44|331.84|329.44|331.69|329.29|0
1648494840000|2022-03-28 19:14:00|331.69|329.29|331.84|329.44|331.84|329.44|331.69|329.29|0
1648494850000|2022-03-28 19:14:10|331.69|329.29|331.54|329.14|331.69|329.29|331.54|329.14|0
1648494860000|2022-03-28 19:14:20|331.38|328.98|331.38|328.98|331.38|328.98|331.38|328.98|0
1648494870000|2022-03-28 19:14:30|331.23|328.83|331.23|328.83|331.23|328.83|331.23|328.83|0
1648494880000|2022-03-28 19:14:40|331.38|328.98|331.23|328.83|331.38|328.98|331.23|328.83|0
1648494890000|2022-03-28 19:14:50|331.38|328.98|331.38|328.98|331.38|328.98|331.07|328.67|0
1648494900000|2022-03-28 19:15:00|331.07|328.67|331.07|328.67|331.23|328.83|331.07|328.67|0
1648494910000|2022-03-28 19:15:10|331.23|328.83|330.92|328.52|331.23|328.83|330.76|328.36|0
1648494920000|2022-03-28 19:15:20|330.76|328.36|330.92|328.52|330.92|328.52|330.61|328.21|0
1648494930000|2022-03-28 19:15:30|331.23|328.83|330.92|328.52|331.38|328.98|330.92|328.52|0
1648494940000|2022-03-28 19:15:40|331.07|328.67|331.38|328.98|331.38|328.98|331.07|328.67|0
1648494950000|2022-03-28 19:15:50|331.53|329.13|331.69|329.29|331.69|329.29|331.53|329.13|0
1648494960000|2022-03-28 19:16:00|331.53|329.13|331.23|328.83|331.53|329.13|331.23|328.83|0
1648494970000|2022-03-28 19:16:10|330.92|328.52|331.23|328.83|331.23|328.83|330.92|328.52|0
1648494980000|2022-03-28 19:16:20|331.07|328.67|331.07|328.67|331.07|328.67|330.92|328.52|0
1648494990000|2022-03-28 19:16:30|331.23|328.83|331.23|328.83|331.23|328.83|331.07|328.67|0
1648495000000|2022-03-28 19:16:40|331.31|328.91|331.38|328.98|331.38|328.98|331.23|328.83|0
1648495010000|2022-03-28 19:16:50|331.53|329.13|331.23|328.83|331.53|329.13|331.23|328.83|0
1648495020000|2022-03-28 19:17:00|331.38|328.98|331.23|328.83|331.38|328.98|331.23|328.83|0
1648495030000|2022-03-28 19:17:10|331.07|328.67|331.31|328.91|331.31|328.91|330.92|328.52|0
1648495040000|2022-03-28 19:17:20|331.53|329.13|331.53|329.13|331.69|329.29|331.53|329.13|0
1648495050000|2022-03-28 19:17:30|331.38|328.98|331.31|328.91|331.38|328.98|331.23|328.83|0
1648495060000|2022-03-28 19:17:40|331.23|328.83|331.07|328.67|331.23|328.83|331.07|328.67|0
1648495070000|2022-03-28 19:17:50|331.23|328.83|331.38|328.98|331.38|328.98|331.23|328.83|0
1648495080000|2022-03-28 19:18:00|331.53|329.13|331.53|329.13|331.69|329.29|331.53|329.13|0
1648495090000|2022-03-28 19:18:10|331.61|329.21|331.69|329.29|331.84|329.44|331.61|329.21|0
1648495100000|2022-03-28 19:18:20|331.53|329.13|331.53|329.13|331.53|329.13|331.53|329.13|0
1648495110000|2022-03-28 19:18:30|331.69|329.29|331.53|329.13|331.69|329.29|331.53|329.13|0
1648495120000|2022-03-28 19:18:40|331.38|328.98|331.53|329.13|331.53|329.13|331.38|328.98|0
1648495130000|2022-03-28 19:18:50|331.69|329.29|331.69|329.29|331.69|329.29|331.69|329.29|0
1648495140000|2022-03-28 19:19:00|331.53|329.13|331.38|328.98|331.53|329.13|331.38|328.98|0
1648495150000|2022-03-28 19:19:10|331.84|329.44|332|329.6|332|329.6|331.84|329.44|0
1648495160000|2022-03-28 19:19:20|332.15|329.75|332.3|329.9|332.3|329.9|332.08|329.68|0
1648495170000|2022-03-28 19:19:30|332|329.6|332.46|330.06|332.46|330.06|332|329.6|0
1648495180000|2022-03-28 19:19:40|332.3|329.9|332.46|330.06|332.46|330.06|332.3|329.9|0
1648495190000|2022-03-28 19:19:50|332.3|329.9|332.54|330.14|332.54|330.14|332.3|329.9|0
1648495200000|2022-03-28 19:20:00|332.61|330.21|332.46|330.06|332.61|330.21|332.46|330.06|0
1648495210000|2022-03-28 19:20:10|332.61|330.21|332.15|329.75|332.61|330.21|332.15|329.75|0
1648495220000|2022-03-28 19:20:20|332|329.6|332|329.6|332|329.6|331.84|329.44|0
1648495230000|2022-03-28 19:20:30|332.15|329.75|332|329.6|332.15|329.75|331.84|329.44|0
1648495240000|2022-03-28 19:20:40|331.84|329.44|331.69|329.29|331.84|329.44|331.69|329.29|0
1648495250000|2022-03-28 19:20:50|331.53|329.13|331.84|329.44|331.84|329.44|331.53|329.13|0
1648495260000|2022-03-28 19:21:00|331.69|329.29|331.53|329.13|331.69|329.29|331.38|328.98|0
1648495270000|2022-03-28 19:21:10|331.69|329.29|331.38|328.98|331.69|329.29|331.22|328.82|0
1648495280000|2022-03-28 19:21:20|331.22|328.82|331.38|328.98|331.38|328.98|331.22|328.82|0
1648495290000|2022-03-28 19:21:30|331.07|328.67|330.92|328.52|331.07|328.67|330.92|328.52|0
1648495300000|2022-03-28 19:21:40|330.61|328.21|330.45|328.05|330.61|328.21|330.45|328.05|0
1648495310000|2022-03-28 19:21:50|330.76|328.36|330.92|328.52|330.92|328.52|330.76|328.36|0
1648495320000|2022-03-28 19:22:00|331.07|328.67|331.22|328.82|331.22|328.82|331.07|328.67|0
1648495330000|2022-03-28 19:22:10|331.07|328.67|331.07|328.67|331.22|328.82|331.07|328.67|0
1648495340000|2022-03-28 19:22:20|331.15|328.75|331.07|328.67|331.15|328.75|331.07|328.67|0
1648495350000|2022-03-28 19:22:30|330.92|328.52|330.76|328.36|330.92|328.52|330.76|328.36|0
1648495360000|2022-03-28 19:22:40|330.92|328.52|330.76|328.36|331.07|328.67|330.76|328.36|0
1648495370000|2022-03-28 19:22:50|330.61|328.21|330.38|327.98|330.61|328.21|330.3|327.9|0
1648495380000|2022-03-28 19:23:00|330.45|328.05|330.3|327.9|330.45|328.05|330.3|327.9|0
1648495390000|2022-03-28 19:23:10|330.45|328.05|330.15|327.75|330.45|328.05|330.15|327.75|0
1648495400000|2022-03-28 19:23:20|330.3|327.9|330.15|327.75|330.3|327.9|330.15|327.75|0
1648495410000|2022-03-28 19:23:30|330.3|327.9|330.3|327.9|330.3|327.9|330.3|327.9|0
1648495420000|2022-03-28 19:23:40|329.99|327.59|329.84|327.44|329.99|327.59|329.84|327.44|0
1648495430000|2022-03-28 19:23:50|329.69|327.29|329.38|326.98|329.69|327.29|329.38|326.98|0
1648495440000|2022-03-28 19:24:00|329.3|326.9|329.53|327.13|329.53|327.13|329.22|326.82|0
1648495450000|2022-03-28 19:24:10|329.69|327.29|329.69|327.29|329.84|327.44|329.69|327.29|0
1648495460000|2022-03-28 19:24:20|329.76|327.36|329.99|327.59|329.99|327.59|329.76|327.36|0
1648495470000|2022-03-28 19:24:30|330.3|327.9|330.45|328.05|330.61|328.21|330.3|327.9|0
1648495480000|2022-03-28 19:24:40|329.99|327.59|329.53|327.13|329.99|327.59|329.53|327.13|0
1648495490000|2022-03-28 19:24:50|329.38|326.98|329.53|327.13|329.53|327.13|329.38|326.98|0
1648495500000|2022-03-28 19:25:00|329.68|327.28|329.99|327.59|330.15|327.75|329.68|327.28|0
1648495520000|2022-03-28 19:25:20|329.84|327.44|329.68|327.28|329.84|327.44|329.68|327.28|0
1648495530000|2022-03-28 19:25:30|329.76|327.36|329.68|327.28|329.76|327.36|329.68|327.28|0
1648495540000|2022-03-28 19:25:40|329.53|327.13|329.61|327.21|329.61|327.21|329.53|327.13|0
1648495550000|2022-03-28 19:25:50|329.53|327.13|329.53|327.13|329.53|327.13|329.38|326.98|0
1648495560000|2022-03-28 19:26:00|329.68|327.28|329.38|326.98|329.68|327.28|329.38|326.98|0
1648495570000|2022-03-28 19:26:10|329.53|327.13|329.68|327.28|329.68|327.28|329.53|327.13|0
1648495580000|2022-03-28 19:26:20|329.53|327.13|329.84|327.44|329.84|327.44|329.53|327.13|0
1648495590000|2022-03-28 19:26:30|329.99|327.59|329.84|327.44|329.99|327.59|329.84|327.44|0
1648495600000|2022-03-28 19:26:40|329.68|327.28|329.61|327.21|329.68|327.28|329.53|327.13|0
1648495610000|2022-03-28 19:26:50|329.53|327.13|329.68|327.28|329.84|327.44|329.53|327.13|0
1648495620000|2022-03-28 19:27:00|329.53|327.13|329.68|327.28|329.68|327.28|329.53|327.13|0
1648495630000|2022-03-28 19:27:10|329.53|327.13|329.68|327.28|329.68|327.28|329.53|327.13|0
1648495640000|2022-03-28 19:27:20|329.99|327.59|329.99|327.59|330.14|327.74|329.99|327.59|0
1648495650000|2022-03-28 19:27:30|329.68|327.28|329.61|327.21|329.68|327.28|329.53|327.13|0
1648495660000|2022-03-28 19:27:40|329.53|327.13|329.61|327.21|329.68|327.28|329.53|327.13|0
1648495670000|2022-03-28 19:27:50|329.68|327.28|330.14|327.74|330.14|327.74|329.68|327.28|0
1648495680000|2022-03-28 19:28:00|329.84|327.44|329.92|327.52|329.92|327.52|329.76|327.36|0
1648495690000|2022-03-28 19:28:10|329.99|327.59|329.84|327.44|329.99|327.59|329.84|327.44|0
1648495700000|2022-03-28 19:28:20|329.76|327.36|329.99|327.59|329.99|327.59|329.76|327.36|0
1648495710000|2022-03-28 19:28:30|329.84|327.44|330.3|327.9|330.3|327.9|329.84|327.44|0
1648495720000|2022-03-28 19:28:40|330.14|327.74|330.14|327.74|330.14|327.74|329.99|327.59|0
1648495730000|2022-03-28 19:28:50|330.07|327.67|330.14|327.74|330.3|327.9|330.07|327.67|0
1648495740000|2022-03-28 19:29:00|330.3|327.9|330.45|328.05|330.45|328.05|330.3|327.9|0
1648495750000|2022-03-28 19:29:10|330.61|328.21|330.45|328.05|330.61|328.21|330.45|328.05|0
1648495760000|2022-03-28 19:29:20|330.3|327.9|330.07|327.67|330.3|327.9|330.07|327.67|0
1648495770000|2022-03-28 19:29:30|330.14|327.74|330.14|327.74|330.14|327.74|329.99|327.59|0
1648495780000|2022-03-28 19:29:40|329.99|327.59|329.68|327.28|329.99|327.59|329.68|327.28|0
1648495790000|2022-03-28 19:29:50|329.76|327.36|329.84|327.44|329.84|327.44|329.68|327.28|0
1648495800000|2022-03-28 19:30:00|329.68|327.28|329.84|327.44|329.99|327.59|329.68|327.28|0
1648495810000|2022-03-28 19:30:10|329.68|327.28|329.84|327.44|329.99|327.59|329.68|327.28|0
1648495820000|2022-03-28 19:30:20|330.14|327.74|330.14|327.74|330.22|327.82|330.14|327.74|0
1648495830000|2022-03-28 19:30:30|329.99|327.59|330.14|327.74|330.14|327.74|329.99|327.59|0
1648495840000|2022-03-28 19:30:40|330.3|327.9|330.14|327.74|330.3|327.9|329.99|327.59|0
1648495850000|2022-03-28 19:30:50|329.99|327.59|329.84|327.44|329.99|327.59|329.84|327.44|0
1648495860000|2022-03-28 19:31:00|329.99|327.59|329.53|327.13|329.99|327.59|329.53|327.13|0
1648495870000|2022-03-28 19:31:10|329.38|326.98|329.38|326.98|329.53|327.13|329.38|326.98|0
1648495880000|2022-03-28 19:31:20|329.22|326.82|329.22|326.82|329.22|326.82|329.22|326.82|0
1648495890000|2022-03-28 19:31:30|329.38|326.98|328.91|326.51|329.38|326.98|328.91|326.51|0
1648495900000|2022-03-28 19:31:40|328.76|326.36|328.76|326.36|328.76|326.36|328.76|326.36|0
1648495910000|2022-03-28 19:31:50|328.91|326.51|328.76|326.36|328.91|326.51|328.76|326.36|0
1648495920000|2022-03-28 19:32:00|328.61|326.21|328.45|326.05|328.61|326.21|328.45|326.05|0
1648495930000|2022-03-28 19:32:10|328.61|326.21|328.91|326.51|328.91|326.51|328.61|326.21|0
1648495940000|2022-03-28 19:32:20|329.07|326.67|328.76|326.36|329.07|326.67|328.76|326.36|0
1648495950000|2022-03-28 19:32:30|328.61|326.21|328.45|326.05|328.61|326.21|328.45|326.05|0
1648495960000|2022-03-28 19:32:40|328.3|325.9|328.38|325.98|328.45|326.05|328.3|325.9|0
1648495970000|2022-03-28 19:32:50|328.45|326.05|328.61|326.21|328.76|326.36|328.45|326.05|0
1648495980000|2022-03-28 19:33:00|328.76|326.36|329.22|326.82|329.22|326.82|328.76|326.36|0
1648495990000|2022-03-28 19:33:10|329.37|326.97|328.91|326.51|329.37|326.97|328.91|326.51|0
1648496000000|2022-03-28 19:33:20|328.76|326.36|328.76|326.36|328.76|326.36|328.76|326.36|0
1648496010000|2022-03-28 19:33:30|328.15|325.75|328.61|326.21|328.61|326.21|328.15|325.75|0
1648496020000|2022-03-28 19:33:40|328.76|326.36|328.45|326.05|328.76|326.36|328.45|326.05|0
1648496030000|2022-03-28 19:33:50|328.3|325.9|328.38|325.98|328.38|325.98|328.3|325.9|0
1648496040000|2022-03-28 19:34:00|328.45|326.05|328.3|325.9|328.61|326.21|328.3|325.9|0
1648496050000|2022-03-28 19:34:10|328.15|325.75|328.15|325.75|328.15|325.75|328.15|325.75|0
1648496060000|2022-03-28 19:34:20|328.3|325.9|328.15|325.75|328.3|325.9|328.15|325.75|0
1648496070000|2022-03-28 19:34:30|327.99|325.59|327.54|325.14|327.99|325.59|327.54|325.14|0
1648496080000|2022-03-28 19:34:40|327.38|324.98|327.54|325.14|327.54|325.14|327.38|324.98|0
1648496090000|2022-03-28 19:34:50|327.69|325.29|327.69|325.29|327.69|325.29|327.69|325.29|0
1648496100000|2022-03-28 19:35:00|327.53|325.13|327.84|325.44|327.84|325.44|327.53|325.13|0
1648496110000|2022-03-28 19:35:10|327.69|325.29|327.69|325.29|327.77|325.37|327.69|325.29|0
1648496120000|2022-03-28 19:35:20|327.84|325.44|328.3|325.9|328.3|325.9|327.84|325.44|0
1648496130000|2022-03-28 19:35:30|328.45|326.05|328.45|326.05|328.61|326.21|328.45|326.05|0
1648496140000|2022-03-28 19:35:40|328.61|326.21|328.53|326.13|328.61|326.21|328.3|325.9|0
1648496150000|2022-03-28 19:35:50|328.76|326.36|328.61|326.21|328.76|326.36|328.61|326.21|0
1648496160000|2022-03-28 19:36:00|328.45|326.05|328.61|326.21|328.76|326.36|328.45|326.05|0
1648496170000|2022-03-28 19:36:10|328.76|326.36|328.45|326.05|328.76|326.36|328.45|326.05|0
1648496180000|2022-03-28 19:36:20|328.61|326.21|328.45|326.05|328.61|326.21|328.45|326.05|0
1648496190000|2022-03-28 19:36:30|328.61|326.21|328.3|325.9|328.61|326.21|328.3|325.9|0
1648496200000|2022-03-28 19:36:40|328.61|326.21|328.61|326.21|328.61|326.21|328.61|326.21|0
1648496210000|2022-03-28 19:36:50|328.76|326.36|329.22|326.82|329.22|326.82|328.76|326.36|0
1648496220000|2022-03-28 19:37:00|329.07|326.67|328.91|326.51|329.22|326.82|328.91|326.51|0
1648496230000|2022-03-28 19:37:10|328.76|326.36|328.45|326.05|328.76|326.36|328.45|326.05|0
1648496240000|2022-03-28 19:37:20|328.3|325.9|328.61|326.21|328.61|326.21|328.3|325.9|0
1648496250000|2022-03-28 19:37:30|328.45|326.05|328.45|326.05|328.45|326.05|328.45|326.05|0
1648496270000|2022-03-28 19:37:50|328.61|326.21|328.45|326.05|328.61|326.21|328.45|326.05|0
1648496280000|2022-03-28 19:38:00|328.3|325.9|328.15|325.75|328.3|325.9|328.15|325.75|0
1648496290000|2022-03-28 19:38:10|327.99|325.59|327.84|325.44|327.99|325.59|327.84|325.44|0
1648496300000|2022-03-28 19:38:20|327.99|325.59|328.15|325.75|328.15|325.75|327.99|325.59|0
1648496310000|2022-03-28 19:38:30|328.3|325.9|328.45|326.05|328.45|326.05|328.3|325.9|0
1648496320000|2022-03-28 19:38:40|328.61|326.21|328.91|326.51|328.91|326.51|328.61|326.21|0
1648496330000|2022-03-28 19:38:50|328.84|326.44|328.99|326.59|328.99|326.59|328.84|326.44|0
1648496340000|2022-03-28 19:39:00|329.22|326.82|329.22|326.82|329.37|326.97|329.22|326.82|0
1648496350000|2022-03-28 19:39:10|329.06|326.66|329.22|326.82|329.37|326.97|329.06|326.66|0
1648496360000|2022-03-28 19:39:20|329.37|326.97|329.37|326.97|329.53|327.13|329.37|326.97|0
1648496370000|2022-03-28 19:39:30|329.53|327.13|329.83|327.43|329.83|327.43|329.53|327.13|0
1648496380000|2022-03-28 19:39:40|329.68|327.28|329.99|327.59|329.99|327.59|329.68|327.28|0
1648496390000|2022-03-28 19:39:50|329.68|327.28|329.68|327.28|329.83|327.43|329.68|327.28|0
1648496400000|2022-03-28 19:40:00|329.83|327.43|329.83|327.43|329.83|327.43|329.6|327.2|0
1648496410000|2022-03-28 19:40:10|329.68|327.28|329.99|327.59|329.99|327.59|329.68|327.28|0
1648496420000|2022-03-28 19:40:20|329.83|327.43|329.83|327.43|329.83|327.43|329.83|327.43|0
1648496430000|2022-03-28 19:40:30|329.68|327.28|329.99|327.59|330.14|327.74|329.68|327.28|0
1648496440000|2022-03-28 19:40:40|329.83|327.43|329.99|327.59|329.99|327.59|329.83|327.43|0
1648496450000|2022-03-28 19:40:50|330.14|327.74|330.14|327.74|330.14|327.74|329.99|327.59|0
1648496460000|2022-03-28 19:41:00|330.29|327.89|330.45|328.05|330.45|328.05|330.29|327.89|0
1648496470000|2022-03-28 19:41:10|330.29|327.89|330.14|327.74|330.29|327.89|330.14|327.74|0
1648496480000|2022-03-28 19:41:20|329.99|327.59|329.52|327.12|329.99|327.59|329.52|327.12|0
1648496490000|2022-03-28 19:41:30|329.68|327.28|329.68|327.28|329.83|327.43|329.6|327.2|0
1648496500000|2022-03-28 19:41:40|329.52|327.12|329.37|326.97|329.52|327.12|329.37|326.97|0
1648496510000|2022-03-28 19:41:50|329.52|327.12|329.37|326.97|329.52|327.12|329.37|326.97|0
1648496520000|2022-03-28 19:42:00|329.52|327.12|329.22|326.82|329.52|327.12|329.22|326.82|0
1648496530000|2022-03-28 19:42:10|328.91|326.51|328.76|326.36|328.91|326.51|328.76|326.36|0
1648496540000|2022-03-28 19:42:20|328.91|326.51|328.45|326.05|328.91|326.51|328.3|325.9|0
1648496550000|2022-03-28 19:42:30|328.3|325.9|328.3|325.9|328.38|325.98|328.3|325.9|0
1648496560000|2022-03-28 19:42:40|328.14|325.74|328.14|325.74|328.45|326.05|328.14|325.74|0
1648496570000|2022-03-28 19:42:50|327.99|325.59|327.84|325.44|327.99|325.59|327.84|325.44|0
1648496580000|2022-03-28 19:43:00|327.99|325.59|327.84|325.44|327.99|325.59|327.84|325.44|0
1648496590000|2022-03-28 19:43:10|327.68|325.28|327.99|325.59|327.99|325.59|327.68|325.28|0
1648496600000|2022-03-28 19:43:20|328.14|325.74|328.14|325.74|328.14|325.74|328.14|325.74|0
1648496610000|2022-03-28 19:43:30|328.3|325.9|328.3|325.9|328.3|325.9|328.14|325.74|0
1648496620000|2022-03-28 19:43:40|328.14|325.74|327.84|325.44|328.14|325.74|327.84|325.44|0
1648496630000|2022-03-28 19:43:50|327.99|325.59|327.68|325.28|327.99|325.59|327.53|325.13|0
1648496640000|2022-03-28 19:44:00|327.53|325.13|327.53|325.13|327.53|325.13|327.23|324.83|0
1648496650000|2022-03-28 19:44:10|327.68|325.28|328.3|325.9|328.3|325.9|327.68|325.28|0
1648496660000|2022-03-28 19:44:20|328.45|326.05|327.84|325.44|328.45|326.05|327.84|325.44|0
1648496670000|2022-03-28 19:44:30|327.68|325.28|327.68|325.28|327.68|325.28|327.38|324.98|0
1648496680000|2022-03-28 19:44:40|327.53|325.13|327.68|325.28|327.68|325.28|327.53|325.13|0
1648496690000|2022-03-28 19:44:50|327.38|324.98|327.38|324.98|327.38|324.98|327.38|324.98|0
1648496700000|2022-03-28 19:45:00|327.68|325.28|327.38|324.98|327.68|325.28|327.38|324.98|0
1648496710000|2022-03-28 19:45:10|327.53|325.13|327.53|325.13|327.53|325.13|327.53|325.13|0
1648496720000|2022-03-28 19:45:20|327.68|325.28|327.53|325.13|327.68|325.28|327.22|324.82|0
1648496730000|2022-03-28 19:45:30|327.38|324.98|327.38|324.98|327.38|324.98|327.22|324.82|0
1648496740000|2022-03-28 19:45:40|327.53|325.13|327.53|325.13|327.53|325.13|327.53|325.13|0
1648496750000|2022-03-28 19:45:50|327.84|325.44|327.84|325.44|327.84|325.44|327.84|325.44|0
1648496760000|2022-03-28 19:46:00|328.3|325.9|328.45|326.05|328.45|326.05|328.14|325.74|0
1648496770000|2022-03-28 19:46:10|328.3|325.9|328.3|325.9|328.45|326.05|328.3|325.9|0
1648496780000|2022-03-28 19:46:20|328.14|325.74|328.14|325.74|328.14|325.74|328.14|325.74|0
1648496790000|2022-03-28 19:46:30|327.99|325.59|327.53|325.13|327.99|325.59|327.53|325.13|0
1648496800000|2022-03-28 19:46:40|327.38|324.98|327.38|324.98|327.38|324.98|327.22|324.82|0
1648496810000|2022-03-28 19:46:50|327.07|324.67|326.77|324.37|327.07|324.67|326.77|324.37|0
1648496820000|2022-03-28 19:47:00|326.92|324.52|326.77|324.37|326.92|324.52|326.77|324.37|0
1648496830000|2022-03-28 19:47:10|326.61|324.21|326.61|324.21|326.77|324.37|326.61|324.21|0
1648496840000|2022-03-28 19:47:20|326.46|324.06|326.31|323.91|326.46|324.06|326.31|323.91|0
1648496850000|2022-03-28 19:47:30|326.46|324.06|326.77|324.37|326.77|324.37|326.46|324.06|0
1648496860000|2022-03-28 19:47:40|326.61|324.21|326.61|324.21|326.77|324.37|326.61|324.21|0
1648496870000|2022-03-28 19:47:50|326.46|324.06|326.46|324.06|326.46|324.06|326.46|324.06|0
1648496880000|2022-03-28 19:48:00|326.31|323.91|326|323.6|326.31|323.91|326|323.6|0
1648496890000|2022-03-28 19:48:10|326.15|323.75|326.31|323.91|326.31|323.91|326.15|323.75|0
1648496900000|2022-03-28 19:48:20|326|323.6|325.85|323.45|326.15|323.75|325.85|323.45|0
1648496910000|2022-03-28 19:48:30|325.7|323.3|325.7|323.3|325.85|323.45|325.7|323.3|0
1648496920000|2022-03-28 19:48:40|325.54|323.14|326|323.6|326|323.6|325.54|323.14|0
1648496930000|2022-03-28 19:48:50|325.85|323.45|326.31|323.91|326.31|323.91|325.85|323.45|0
1648496940000|2022-03-28 19:49:00|326|323.6|326.15|323.75|326.39|323.99|326|323.6|0
1648496950000|2022-03-28 19:49:10|326.31|323.91|326.31|323.91|326.31|323.91|326.31|323.91|0
1648496960000|2022-03-28 19:49:20|326.46|324.06|326.15|323.75|326.46|324.06|326.15|323.75|0
1648496970000|2022-03-28 19:49:30|326|323.6|326|323.6|326|323.6|325.85|323.45|0
1648496980000|2022-03-28 19:49:40|326.15|323.75|325.7|323.3|326.15|323.75|325.7|323.3|0
1648496990000|2022-03-28 19:49:50|325.85|323.45|325.24|322.84|325.85|323.45|325.24|322.84|0
1648497000000|2022-03-28 19:50:00|328.29|325.89|327.07|324.67|328.29|325.89|327.07|324.67|0
1648497010000|2022-03-28 19:50:10|327.99|325.59|329.14|326.74|329.14|326.74|327.99|325.59|0
1648497020000|2022-03-28 19:50:20|328.91|326.51|329.06|326.66|329.06|326.66|328.75|326.35|0
1648497030000|2022-03-28 19:50:30|329.21|326.81|328.6|326.2|329.21|326.81|328.6|326.2|0
1648497040000|2022-03-28 19:50:40|328.75|326.35|329.06|326.66|329.06|326.66|328.75|326.35|0
1648497050000|2022-03-28 19:50:50|332.65|330.25|329.06|326.66|332.65|330.25|328.91|326.51|0
1648497060000|2022-03-28 19:51:00|329.37|326.97|330.73|328.33|330.73|328.33|329.21|326.81|0
1648497070000|2022-03-28 19:51:10|330.88|328.48|330.12|327.72|330.88|328.48|329.97|327.57|0
1648497080000|2022-03-28 19:51:20|329.81|327.41|329.97|327.57|329.97|327.57|329.81|327.41|0
1648497090000|2022-03-28 19:51:30|330.12|327.72|330.73|328.33|330.73|328.33|330.12|327.72|0
1648497100000|2022-03-28 19:51:40|330.42|328.02|330.27|327.87|330.58|328.18|330.27|327.87|0
1648497110000|2022-03-28 19:51:50|330.35|327.95|330.73|328.33|330.73|328.33|330.35|327.95|0
1648497120000|2022-03-28 19:52:00|330.58|328.18|330.88|328.48|330.88|328.48|330.58|328.18|0
1648497130000|2022-03-28 19:52:10|330.42|328.02|330.58|328.18|330.88|328.48|330.42|328.02|0
1648497140000|2022-03-28 19:52:20|330.73|328.33|330.88|328.48|330.88|328.48|330.73|328.33|0
1648497150000|2022-03-28 19:52:30|330.73|328.33|330.73|328.33|330.88|328.48|330.73|328.33|0
1648497160000|2022-03-28 19:52:40|330.88|328.48|330.58|328.18|330.88|328.48|330.58|328.18|0
1648497170000|2022-03-28 19:52:50|330.88|328.48|331.5|329.1|331.96|329.56|330.88|328.48|0
1648497180000|2022-03-28 19:53:00|331.19|328.79|331.5|329.1|331.5|329.1|331.19|328.79|0
1648497190000|2022-03-28 19:53:10|331.12|328.72|330.88|328.48|331.12|328.72|330.88|328.48|0
1648497200000|2022-03-28 19:53:20|330.73|328.33|330.88|328.48|330.88|328.48|330.73|328.33|0
1648497210000|2022-03-28 19:53:30|330.73|328.33|330.58|328.18|330.88|328.48|330.58|328.18|0
1648497220000|2022-03-28 19:53:40|329.66|327.26|330.12|327.72|330.12|327.72|329.66|327.26|0
1648497230000|2022-03-28 19:53:50|329.96|327.56|329.51|327.11|329.96|327.56|329.51|327.11|0
1648497240000|2022-03-28 19:54:00|329.05|326.65|329.35|326.95|329.35|326.95|329.05|326.65|0
1648497250000|2022-03-28 19:54:10|328.89|326.49|328.59|326.19|329.2|326.8|328.59|326.19|0
1648497260000|2022-03-28 19:54:20|328.44|326.04|328.59|326.19|328.59|326.19|328.44|326.04|0
1648497270000|2022-03-28 19:54:30|328.28|325.88|329.05|326.65|329.05|326.65|328.28|325.88|0
1648497280000|2022-03-28 19:54:40|327.83|325.43|328.74|326.34|328.74|326.34|327.83|325.43|0
1648497290000|2022-03-28 19:54:50|328.59|326.19|327.52|325.12|328.59|326.19|327.52|325.12|0
1648497300000|2022-03-28 19:55:00|327.67|325.27|328.59|326.19|328.59|326.19|327.67|325.27|0
1648497310000|2022-03-28 19:55:10|328.13|325.73|328.59|326.19|328.59|326.19|327.83|325.43|0
1648497320000|2022-03-28 19:55:20|328.44|326.04|328.13|325.73|328.44|326.04|328.13|325.73|0
1648497330000|2022-03-28 19:55:30|328.28|325.88|328.28|325.88|328.28|325.88|328.28|325.88|0
1648497340000|2022-03-28 19:55:40|328.44|326.04|328.28|325.88|328.59|326.19|328.28|325.88|0
1648497350000|2022-03-28 19:55:50|328.13|325.73|327.98|325.58|328.28|325.88|327.98|325.58|0
1648497360000|2022-03-28 19:56:00|327.83|325.43|327.67|325.27|327.83|325.43|327.37|324.97|0
1648497370000|2022-03-28 19:56:10|328.13|325.73|328.13|325.73|328.13|325.73|327.98|325.58|0
1648497380000|2022-03-28 19:56:20|327.67|325.27|327.52|325.12|327.67|325.27|327.52|325.12|0
1648497390000|2022-03-28 19:56:30|327.67|325.27|327.52|325.12|327.67|325.27|327.52|325.12|0
1648497400000|2022-03-28 19:56:40|327.37|324.97|327.22|324.82|327.37|324.97|327.22|324.82|0
1648497410000|2022-03-28 19:56:50|327.06|324.66|326.61|324.21|327.06|324.66|326.61|324.21|0
1648497420000|2022-03-28 19:57:00|326.46|324.06|326.46|324.06|326.61|324.21|326.46|324.06|0
1648497430000|2022-03-28 19:57:10|326.15|323.75|326.3|323.9|326.76|324.36|326.15|323.75|0
1648497440000|2022-03-28 19:57:20|325.39|322.99|325.39|322.99|325.39|322.99|325.39|322.99|0
1648497460000|2022-03-28 19:57:40|325.7|323.3|325.54|323.14|325.7|323.3|325.54|323.14|0
1648497470000|2022-03-28 19:57:50|325.39|322.99|324.94|322.54|325.39|322.99|324.94|322.54|0
1648497480000|2022-03-28 19:58:00|325.09|322.69|325.09|322.69|325.09|322.69|324.94|322.54|0
1648497490000|2022-03-28 19:58:10|324.94|322.54|324.94|322.54|325.39|322.99|324.94|322.54|0
1648497500000|2022-03-28 19:58:20|325.09|322.69|324.94|322.54|325.24|322.84|324.94|322.54|0
1648497510000|2022-03-28 19:58:30|324.79|322.39|324.63|322.23|324.94|322.54|324.63|322.23|0
1648497520000|2022-03-28 19:58:40|324.71|322.31|324.63|322.23|324.79|322.39|324.63|322.23|0
1648497530000|2022-03-28 19:58:50|324.79|322.39|324.48|322.08|324.79|322.39|324.48|322.08|0
1648497540000|2022-03-28 19:59:00|324.33|321.93|324.03|321.63|324.33|321.93|324.03|321.63|0
1648497550000|2022-03-28 19:59:10|324.18|321.78|324.03|321.63|324.18|321.78|324.03|321.63|0
1648497560000|2022-03-28 19:59:20|323.88|321.48|323.57|321.17|323.88|321.48|323.57|321.17|0
1648497570000|2022-03-28 19:59:30|323.73|321.33|323.12|320.72|323.73|321.33|323.12|320.72|0
1648497580000|2022-03-28 19:59:40|322.97|320.57|322.97|320.57|322.97|320.57|322.67|320.27|0
1648497590000|2022-03-28 19:59:50|322.52|320.12|322.67|320.27|323.12|320.72|322.52|320.12|0
1648497600000|2022-03-28 20:00:00|322.82|320.42|322.67|320.27|323.12|320.72|322.67|320.27|0
1648497610000|2022-03-28 20:00:10|322.97|320.57|322.52|320.12|323.27|320.87|322.52|320.12|0
1648497620000|2022-03-28 20:00:20|322.37|319.97|322.22|319.82|322.37|319.97|322.07|319.67|0
1648497630000|2022-03-28 20:00:30|321.76|319.36|322.07|319.67|322.07|319.67|321.76|319.36|0
1648497640000|2022-03-28 20:00:40|322.37|319.97|322.82|320.42|322.82|320.42|322.37|319.97|0
1648497650000|2022-03-28 20:00:50|322.52|320.12|322.37|319.97|322.52|320.12|322.37|319.97|0
1648497660000|2022-03-28 20:01:00|322.06|319.66|322.06|319.66|322.22|319.82|322.06|319.66|0
1648497670000|2022-03-28 20:01:10|322.22|319.82|321.76|319.36|322.37|319.97|321.76|319.36|0
1648497680000|2022-03-28 20:01:20|322.06|319.66|321.91|319.51|322.22|319.82|321.91|319.51|0
1648497690000|2022-03-28 20:01:30|321.76|319.36|321.91|319.51|321.91|319.51|321.76|319.36|0
1648497700000|2022-03-28 20:01:40|322.06|319.66|321.76|319.36|322.06|319.66|321.76|319.36|0
1648497710000|2022-03-28 20:01:50|321.61|319.21|321.76|319.36|321.76|319.36|321.46|319.06|0
1648497720000|2022-03-28 20:02:00|321.46|319.06|321.31|318.91|321.46|319.06|321.31|318.91|0
1648497730000|2022-03-28 20:02:10|321.46|319.06|321.39|318.99|321.46|319.06|321.39|318.99|0
1648497740000|2022-03-28 20:02:20|321.31|318.91|321.24|318.84|321.31|318.91|321.16|318.76|0
1648497750000|2022-03-28 20:02:30|321.31|318.91|321.31|318.91|321.31|318.91|321.31|318.91|0
1648497760000|2022-03-28 20:02:40|321.46|319.06|321.46|319.06|321.46|319.06|321.31|318.91|0
1648497770000|2022-03-28 20:02:50|321.54|319.14|321.46|319.06|321.61|319.21|321.46|319.06|0
1648497780000|2022-03-28 20:03:00|321.61|319.21|321.61|319.21|321.61|319.21|321.61|319.21|0
1648497790000|2022-03-28 20:03:10|321.46|319.06|321.46|319.06|321.46|319.06|321.46|319.06|0
1648497800000|2022-03-28 20:03:20|321.31|318.91|321.16|318.76|321.31|318.91|321.16|318.76|0
1648497810000|2022-03-28 20:03:30|321.01|318.61|321.01|318.61|321.01|318.61|320.86|318.46|0
1648497820000|2022-03-28 20:03:40|320.86|318.46|321.16|318.76|321.16|318.76|320.86|318.46|0
1648497830000|2022-03-28 20:03:50|321.01|318.61|320.86|318.46|321.01|318.61|320.86|318.46|0
1648497840000|2022-03-28 20:04:00|321.01|318.61|320.86|318.46|321.01|318.61|320.86|318.46|0
1648497860000|2022-03-28 20:04:20|321.01|318.61|320.71|318.31|321.01|318.61|320.71|318.31|0
1648497870000|2022-03-28 20:04:30|320.86|318.46|320.64|318.24|320.86|318.46|320.56|318.16|0
1648497880000|2022-03-28 20:04:40|320.56|318.16|320.71|318.31|320.71|318.31|320.56|318.16|0
1648497890000|2022-03-28 20:04:50|321.01|318.61|321.31|318.91|321.31|318.91|321.01|318.61|0
1648497900000|2022-03-28 20:05:00|321.01|318.61|321.01|318.61|321.01|318.61|321.01|318.61|0
1648497910000|2022-03-28 20:05:10|321.16|318.76|321.16|318.76|321.16|318.76|321.16|318.76|0
1648497920000|2022-03-28 20:05:20|321.31|318.91|321.31|318.91|321.31|318.91|321.31|318.91|0
1648497930000|2022-03-28 20:05:30|321.46|319.06|321.46|319.06|321.46|319.06|321.46|319.06|0
1648497950000|2022-03-28 20:05:50|321.61|319.21|321.61|319.21|321.61|319.21|321.61|319.21|0
1648497970000|2022-03-28 20:06:10|321.76|319.36|321.76|319.36|321.76|319.36|321.76|319.36|0
1648497990000|2022-03-28 20:06:30|322.06|319.66|322.21|319.81|322.21|319.81|322.06|319.66|0
1648498000000|2022-03-28 20:06:40|321.76|319.36|321.76|319.36|321.76|319.36|321.76|319.36|0
1648498020000|2022-03-28 20:07:00|322.06|319.66|322.06|319.66|322.06|319.66|322.06|319.66|0
1648498030000|2022-03-28 20:07:10|322.21|319.81|321.61|319.21|322.21|319.81|321.61|319.21|0
1648498040000|2022-03-28 20:07:20|321.69|319.29|321.61|319.21|321.69|319.29|321.61|319.21|0
1648498050000|2022-03-28 20:07:30|321.76|319.36|321.76|319.36|321.76|319.36|321.76|319.36|0
1648498060000|2022-03-28 20:07:40|321.91|319.51|322.06|319.66|322.06|319.66|321.91|319.51|0
1648498070000|2022-03-28 20:07:50|321.61|319.21|321.61|319.21|321.61|319.21|321.61|319.21|0
1648498090000|2022-03-28 20:08:10|321.76|319.36|321.76|319.36|321.76|319.36|321.76|319.36|0
1648498100000|2022-03-28 20:08:20|321.61|319.21|321.76|319.36|321.76|319.36|321.61|319.21|0
1648498190000|2022-03-28 20:09:50|321.61|319.21|321.46|319.06|321.61|319.21|321.46|319.06|0
1648498200000|2022-03-28 20:10:00|321.61|319.21|321.91|319.51|321.91|319.51|321.61|319.21|0
1648498210000|2022-03-28 20:10:10|322.06|319.66|321.76|319.36|322.06|319.66|321.76|319.36|0
1648498240000|2022-03-28 20:10:40|322.06|319.66|321.76|319.36|322.06|319.66|321.76|319.36|0
1648498250000|2022-03-28 20:10:50|321.61|319.21|321.61|319.21|321.61|319.21|321.61|319.21|0
1648498260000|2022-03-28 20:11:00|321.46|319.06|321.46|319.06|321.46|319.06|321.46|319.06|0
1648498270000|2022-03-28 20:11:10|321.61|319.21|321.76|319.36|321.76|319.36|321.61|319.21|0
1648498280000|2022-03-28 20:11:20|321.91|319.51|321.61|319.21|321.91|319.51|321.61|319.21|0
1648498290000|2022-03-28 20:11:30|321.46|319.06|321.61|319.21|321.61|319.21|321.46|319.06|0
1648498330000|2022-03-28 20:12:10|321.76|319.36|321.76|319.36|321.76|319.36|321.76|319.36|0
1648498350000|2022-03-28 20:12:30|321.61|319.21|321.61|319.21|321.61|319.21|321.61|319.21|0
1648498360000|2022-03-28 20:12:40|321.76|319.36|321.61|319.21|321.76|319.36|321.61|319.21|0
1648498370000|2022-03-28 20:12:50|321.76|319.36|321.69|319.29|321.76|319.36|321.69|319.29|0
1648498380000|2022-03-28 20:13:00|321.76|319.36|321.76|319.36|321.76|319.36|321.69|319.29|0
1648498460000|2022-03-28 20:14:20|321.61|319.21|321.61|319.21|321.61|319.21|321.61|319.21|0
1648498510000|2022-03-28 20:15:10|321.81|319.01|321.81|319.01|321.81|319.01|321.81|319.01|0
1648498520000|2022-03-28 20:15:20|321.66|318.86|321.66|318.86|321.81|319.01|321.66|318.86|0
1648498530000|2022-03-28 20:15:30|321.51|318.71|321.66|318.86|321.66|318.86|321.51|318.71|0
1648498550000|2022-03-28 20:15:50|321.81|319.01|321.81|319.01|321.81|319.01|321.81|319.01|0
1648498570000|2022-03-28 20:16:10|321.96|319.16|321.96|319.16|321.96|319.16|321.96|319.16|0
1648498880000|2022-03-28 20:21:20|321.95|319.15|321.95|319.15|321.95|319.15|321.95|319.15|0
1648498910000|2022-03-28 20:21:50|321.88|319.08|321.95|319.15|321.95|319.15|321.88|319.08|0
1648498920000|2022-03-28 20:22:00|322.26|319.46|322.11|319.31|322.26|319.46|322.11|319.31|0
1648498930000|2022-03-28 20:22:10|321.95|319.15|321.95|319.15|321.95|319.15|321.95|319.15|0
1648499090000|2022-03-28 20:24:50|321.8|319|321.8|319|321.8|319|321.8|319|0
1648499110000|2022-03-28 20:25:10|321.95|319.15|321.95|319.15|321.95|319.15|321.95|319.15|0
1648499210000|2022-03-28 20:26:50|321.8|319|321.8|319|321.8|319|321.8|319|0
1648499230000|2022-03-28 20:27:10|321.95|319.15|321.95|319.15|321.95|319.15|321.95|319.15|0
1648499410000|2022-03-28 20:30:10|321.88|319.08|321.88|319.08|321.88|319.08|321.88|319.08|0
1648499420000|2022-03-28 20:30:20|321.95|319.15|321.95|319.15|321.95|319.15|321.95|319.15|0
1648499430000|2022-03-28 20:30:30|321.8|319|321.8|319|321.8|319|321.8|319|0
1648499440000|2022-03-28 20:30:40|321.95|319.15|321.88|319.08|321.95|319.15|321.88|319.08|0
1648499450000|2022-03-28 20:30:50|321.8|319|321.8|319|321.8|319|321.8|319|0
1648499460000|2022-03-28 20:31:00|321.95|319.15|321.95|319.15|321.95|319.15|321.95|319.15|0
1648499470000|2022-03-28 20:31:10|321.8|319|321.8|319|321.8|319|321.8|319|0
1648499560000|2022-03-28 20:32:40|321.95|319.15|321.8|319|321.95|319.15|321.8|319|0
1648499570000|2022-03-28 20:32:50|321.95|319.15|321.95|319.15|321.95|319.15|321.95|319.15|0
1648499580000|2022-03-28 20:33:00|321.8|319|321.8|319|321.8|319|321.8|319|0
1648499700000|2022-03-28 20:35:00|321.88|319.08|321.88|319.08|321.88|319.08|321.8|319|0
1648499710000|2022-03-28 20:35:10|321.8|319|321.95|319.15|321.95|319.15|321.8|319|0
1648499720000|2022-03-28 20:35:20|321.88|319.08|321.88|319.08|321.88|319.08|321.88|319.08|0
1648499750000|2022-03-28 20:35:50|321.88|319.08|321.88|319.08|321.88|319.08|321.8|319|0
1648499760000|2022-03-28 20:36:00|321.95|319.15|321.88|319.08|321.95|319.15|321.88|319.08|0
1648499770000|2022-03-28 20:36:10|321.8|319|321.95|319.15|321.95|319.15|321.8|319|0
1648499780000|2022-03-28 20:36:20|321.88|319.08|321.88|319.08|321.88|319.08|321.88|319.08|0
1648499790000|2022-03-28 20:36:30|321.95|319.15|321.8|319|321.95|319.15|321.8|319|0
1648499950000|2022-03-28 20:39:10|321.95|319.15|321.8|319|321.95|319.15|321.8|319|0
1648499960000|2022-03-28 20:39:20|321.88|319.08|321.8|319|321.88|319.08|321.8|319|0
1648499990000|2022-03-28 20:39:50|321.87|319.07|321.8|319|321.87|319.07|321.8|319|0
1648500000000|2022-03-28 20:40:00|321.87|319.07|321.95|319.15|321.95|319.15|321.87|319.07|0
1648500290000|2022-03-28 20:44:50|321.94|319.14|321.94|319.14|321.94|319.14|321.94|319.14|0
1648500300000|2022-03-28 20:45:00|321.79|318.99|321.94|319.14|321.94|319.14|321.79|318.99|0
1648500330000|2022-03-28 20:45:30|321.79|318.99|321.79|318.99|321.79|318.99|321.79|318.99|0
1648500370000|2022-03-28 20:46:10|321.94|319.14|321.94|319.14|321.94|319.14|321.94|319.14|0
1648501190000|2022-03-28 20:59:50|321.87|319.07|322.02|319.22|322.02|319.22|321.87|319.07|0
1648501200000|2022-03-28 21:00:00|321.99|319.19|321.99|319.19|321.99|319.19|321.99|319.19|0
1648501220000|2022-03-28 21:00:20|321.97|319.17|321.97|319.17|321.97|319.17|321.97|319.17|0
1648501240000|2022-03-28 21:00:40|321.99|319.19|321.99|319.19|321.99|319.19|321.99|319.19|0
1648501280000|2022-03-28 21:01:20|322.02|319.22|322.02|319.22|322.02|319.22|322.02|319.22|0
1648501300000|2022-03-28 21:01:40|321.99|319.19|321.99|319.19|321.99|319.19|321.99|319.19|0
1648501320000|2022-03-28 21:02:00|322.02|319.22|322.02|319.22|322.02|319.22|322.02|319.22|0
1648501330000|2022-03-28 21:02:10|322.03|319.23|322.02|319.22|322.03|319.23|322.02|319.22|0
1648501340000|2022-03-28 21:02:20|321.95|319.15|321.95|319.15|321.95|319.15|321.95|319.15|0
1648501540000|2022-03-28 21:05:40|322.01|319.21|322.01|319.21|322.01|319.21|322.01|319.21|0
1648501550000|2022-03-28 21:05:50|321.99|319.19|321.99|319.19|321.99|319.19|321.99|319.19|0
1648501560000|2022-03-28 21:06:00|322.03|319.23|322.03|319.23|322.03|319.23|322.03|319.23|0
1648501570000|2022-03-28 21:06:10|322.08|319.28|322.19|319.39|322.19|319.39|322.08|319.28|0
1648501580000|2022-03-28 21:06:20|322.12|319.32|322.12|319.32|322.12|319.32|322.12|319.32|0
1648501610000|2022-03-28 21:06:50|322.06|319.26|322.06|319.26|322.06|319.26|322.06|319.26|0
1648501720000|2022-03-28 21:08:40|322.16|319.36|322.16|319.36|322.16|319.36|322.16|319.36|0
1648501740000|2022-03-28 21:09:00|322.19|319.39|322.19|319.39|322.19|319.39|322.19|319.39|0
1648501750000|2022-03-28 21:09:10|322.12|319.32|322.12|319.32|322.12|319.32|322.12|319.32|0
1648501760000|2022-03-28 21:09:20|322.32|319.52|322.32|319.52|322.32|319.52|322.32|319.52|0
1648501770000|2022-03-28 21:09:30|322.21|319.41|322.12|319.32|322.21|319.41|322.12|319.32|0
1648501780000|2022-03-28 21:09:40|322.19|319.39|322.19|319.39|322.19|319.39|322.19|319.39|0
1648501790000|2022-03-28 21:09:50|322.12|319.32|322.12|319.32|322.12|319.32|322.12|319.32|0
1648501810000|2022-03-28 21:10:10|322.15|319.35|322.15|319.35|322.15|319.35|322.15|319.35|0
1648501830000|2022-03-28 21:10:30|322.14|319.34|322.14|319.34|322.14|319.34|322.14|319.34|0
1648501840000|2022-03-28 21:10:40|322.1|319.3|322.1|319.3|322.1|319.3|322.1|319.3|0
1648501910000|2022-03-28 21:11:50|322.32|319.52|322.32|319.52|322.32|319.52|322.32|319.52|0
1648501920000|2022-03-28 21:12:00|322.3|319.5|322.3|319.5|322.3|319.5|322.3|319.5|0
1648501930000|2022-03-28 21:12:10|322.16|319.36|322.1|319.3|322.16|319.36|322.1|319.3|0
1648501940000|2022-03-28 21:12:20|322.12|319.32|322.14|319.34|322.14|319.34|322.12|319.32|0
1648501950000|2022-03-28 21:12:30|322.25|319.45|322.25|319.45|322.25|319.45|322.25|319.45|0
1648501960000|2022-03-28 21:12:40|322.29|319.49|322.29|319.49|322.29|319.49|322.29|319.49|0
1648501980000|2022-03-28 21:13:00|322.4|319.6|322.4|319.6|322.4|319.6|322.4|319.6|0
1648501990000|2022-03-28 21:13:10|322.29|319.49|322.29|319.49|322.29|319.49|322.29|319.49|0
1648502060000|2022-03-28 21:14:20|322.16|319.36|322.16|319.36|322.16|319.36|322.16|319.36|0
1648502070000|2022-03-28 21:14:30|322.32|319.52|322.32|319.52|322.32|319.52|322.32|319.52|0
1648502110000|2022-03-28 21:15:10|322.12|319.32|322.12|319.32|322.12|319.32|322.12|319.32|0
1648502130000|2022-03-28 21:15:30|322.16|319.36|322.09|319.29|322.16|319.36|322.09|319.29|0
1648502140000|2022-03-28 21:15:40|322.16|319.36|322.16|319.36|322.16|319.36|322.16|319.36|0
1648502170000|2022-03-28 21:16:10|322.2|319.4|322.2|319.4|322.2|319.4|322.2|319.4|0
1648502180000|2022-03-28 21:16:20|322.18|319.38|322.18|319.38|322.18|319.38|322.18|319.38|0
1648502200000|2022-03-28 21:16:40|322.2|319.4|322.2|319.4|322.2|319.4|322.2|319.4|0
1648502330000|2022-03-28 21:18:50|322.25|319.45|322.25|319.45|322.25|319.45|322.25|319.45|0
1648502340000|2022-03-28 21:19:00|322.27|319.47|322.27|319.47|322.27|319.47|322.27|319.47|0
1648502370000|2022-03-28 21:19:30|322.2|319.4|322.27|319.47|322.27|319.47|322.2|319.4|0
1648502380000|2022-03-28 21:19:40|322.25|319.45|322.25|319.45|322.25|319.45|322.25|319.45|0
1648502410000|2022-03-28 21:20:10|322.23|319.43|322.23|319.43|322.23|319.43|322.23|319.43|0
1648502430000|2022-03-28 21:20:30|322.25|319.45|322.27|319.47|322.27|319.47|322.25|319.45|0
1648502440000|2022-03-28 21:20:40|322.25|319.45|322.25|319.45|322.25|319.45|322.25|319.45|0
1648502470000|2022-03-28 21:21:10|322.27|319.47|322.27|319.47|322.27|319.47|322.27|319.47|0
1648502490000|2022-03-28 21:21:30|322.29|319.49|322.29|319.49|322.29|319.49|322.29|319.49|0
1648502500000|2022-03-28 21:21:40|322.42|319.62|322.42|319.62|322.42|319.62|322.42|319.62|0
1648502520000|2022-03-28 21:22:00|322.45|319.65|322.47|319.67|322.47|319.67|322.45|319.65|0
1648502540000|2022-03-28 21:22:20|322.45|319.65|322.47|319.67|322.47|319.67|322.45|319.65|0
1648502550000|2022-03-28 21:22:30|322.45|319.65|322.45|319.65|322.45|319.65|322.45|319.65|0
1648502580000|2022-03-28 21:23:00|322.42|319.62|322.42|319.62|322.42|319.62|322.42|319.62|0
1648502590000|2022-03-28 21:23:10|322.4|319.6|322.29|319.49|322.4|319.6|322.29|319.49|0
1648502600000|2022-03-28 21:23:20|322.4|319.6|322.25|319.45|322.4|319.6|322.25|319.45|0
1648502620000|2022-03-28 21:23:40|322.38|319.58|322.12|319.32|322.38|319.58|322.12|319.32|0
1648502630000|2022-03-28 21:23:50|322.09|319.29|322.12|319.32|322.12|319.32|322.09|319.29|0
1648502650000|2022-03-28 21:24:10|322.09|319.29|322.09|319.29|322.09|319.29|322.09|319.29|0
1648502680000|2022-03-28 21:24:40|322.2|319.4|322.16|319.36|322.2|319.4|322.16|319.36|0
1648502690000|2022-03-28 21:24:50|322.14|319.34|322.09|319.29|322.14|319.34|322.09|319.29|0
1648502700000|2022-03-28 21:25:00|322.02|319.22|322.27|319.47|322.27|319.47|322.02|319.22|0
1648502720000|2022-03-28 21:25:20|322.07|319.27|322.07|319.27|322.07|319.27|322.07|319.27|0
1648502740000|2022-03-28 21:25:40|322.09|319.29|322.09|319.29|322.09|319.29|322.09|319.29|0
1648502780000|2022-03-28 21:26:20|322.05|319.25|322.05|319.25|322.05|319.25|322.05|319.25|0
1648502830000|2022-03-28 21:27:10|322.02|319.22|322.02|319.22|322.02|319.22|322.02|319.22|0
1648502860000|2022-03-28 21:27:40|322.07|319.27|322.07|319.27|322.07|319.27|322.07|319.27|0
1648502910000|2022-03-28 21:28:30|322.02|319.22|322.02|319.22|322.02|319.22|322.02|319.22|0
1648502920000|2022-03-28 21:28:40|322|319.2|322|319.2|322|319.2|322|319.2|0
1648502940000|2022-03-28 21:29:00|322.07|319.27|322.07|319.27|322.07|319.27|322.07|319.27|0
1648502950000|2022-03-28 21:29:10|322.22|319.42|322.2|319.4|322.22|319.42|322.2|319.4|0
1648502960000|2022-03-28 21:29:20|322.22|319.42|322.22|319.42|322.22|319.42|322.22|319.42|0
1648502980000|2022-03-28 21:29:40|322.25|319.45|322.25|319.45|322.25|319.45|322.25|319.45|0
1648503040000|2022-03-28 21:30:40|322.64|319.84|322.64|319.84|322.64|319.84|322.64|319.84|0
1648503050000|2022-03-28 21:30:50|322.51|319.71|322.53|319.73|322.53|319.73|322.51|319.71|0
1648503080000|2022-03-28 21:31:20|322.46|319.66|322.46|319.66|322.46|319.66|322.46|319.66|0
1648503090000|2022-03-28 21:31:30|322.53|319.73|322.53|319.73|322.53|319.73|322.53|319.73|0
1648503120000|2022-03-28 21:32:00|322.51|319.71|322.51|319.71|322.51|319.71|322.51|319.71|0
1648503130000|2022-03-28 21:32:10|322.42|319.62|322.42|319.62|322.42|319.62|322.42|319.62|0
1648503160000|2022-03-28 21:32:40|322.53|319.73|322.33|319.53|322.53|319.73|322.33|319.53|0
1648503170000|2022-03-28 21:32:50|322.24|319.44|322.24|319.44|322.24|319.44|322.24|319.44|0
1648503180000|2022-03-28 21:33:00|322.26|319.46|322.26|319.46|322.26|319.46|322.26|319.46|0
1648503200000|2022-03-28 21:33:20|322.29|319.49|322.29|319.49|322.29|319.49|322.29|319.49|0
1648503210000|2022-03-28 21:33:30|322.31|319.51|322.31|319.51|322.31|319.51|322.31|319.51|0
1648503230000|2022-03-28 21:33:50|322.33|319.53|322.33|319.53|322.33|319.53|322.33|319.53|0
1648503250000|2022-03-28 21:34:10|322.24|319.44|322.24|319.44|322.24|319.44|322.24|319.44|0
1648503420000|2022-03-28 21:37:00|322.22|319.42|322.22|319.42|322.22|319.42|322.22|319.42|0
1648503430000|2022-03-28 21:37:10|322.24|319.44|322.26|319.46|322.26|319.46|322.15|319.35|0
1648503460000|2022-03-28 21:37:40|322.31|319.51|322.31|319.51|322.31|319.51|322.31|319.51|0
1648503590000|2022-03-28 21:39:50|322.28|319.48|322.28|319.48|322.28|319.48|322.28|319.48|0
1648503630000|2022-03-28 21:40:30|322.31|319.51|322.31|319.51|322.31|319.51|322.31|319.51|0
1648503640000|2022-03-28 21:40:40|322.17|319.37|322.17|319.37|322.17|319.37|322.17|319.37|0
1648503650000|2022-03-28 21:40:50|322.35|319.55|322.35|319.55|322.35|319.55|322.35|319.55|0
1648503680000|2022-03-28 21:41:20|322.52|319.72|322.52|319.72|322.52|319.72|322.52|319.72|0
1648503730000|2022-03-28 21:42:10|322.55|319.75|322.55|319.75|322.55|319.75|322.55|319.75|0
1648503800000|2022-03-28 21:43:20|322.57|319.77|322.57|319.77|322.57|319.77|322.57|319.77|0
1648503910000|2022-03-28 21:45:10|322.5|319.7|322.5|319.7|322.5|319.7|322.5|319.7|0
1648503930000|2022-03-28 21:45:30|322.39|319.59|322.39|319.59|322.39|319.59|322.39|319.59|0
1648504020000|2022-03-28 21:47:00|322.37|319.57|322.39|319.59|322.41|319.61|322.37|319.57|0
1648504030000|2022-03-28 21:47:10|322.5|319.7|322.5|319.7|322.5|319.7|322.5|319.7|0
1648504050000|2022-03-28 21:47:30|322.24|319.44|322.24|319.44|322.24|319.44|322.24|319.44|0
1648504080000|2022-03-28 21:48:00|322.41|319.61|322.41|319.61|322.41|319.61|322.41|319.61|0
1648504140000|2022-03-28 21:49:00|322.19|319.39|322.19|319.39|322.19|319.39|322.19|319.39|0
1648504150000|2022-03-28 21:49:10|322.17|319.37|322.17|319.37|322.17|319.37|322.17|319.37|0
1648504160000|2022-03-28 21:49:20|322.15|319.35|322.15|319.35|322.15|319.35|322.15|319.35|0
1648504170000|2022-03-28 21:49:30|322.41|319.61|322.35|319.55|322.41|319.61|322.35|319.55|0
1648504210000|2022-03-28 21:50:10|322.44|319.64|322.44|319.64|322.44|319.64|322.44|319.64|0
1648504220000|2022-03-28 21:50:20|322.37|319.57|322.37|319.57|322.37|319.57|322.37|319.57|0
1648504250000|2022-03-28 21:50:50|322.39|319.59|322.39|319.59|322.39|319.59|322.39|319.59|0
1648504260000|2022-03-28 21:51:00|322.41|319.61|322.41|319.61|322.41|319.61|322.41|319.61|0
1648504290000|2022-03-28 21:51:30|322.34|319.54|322.34|319.54|322.34|319.54|322.34|319.54|0
1648504300000|2022-03-28 21:51:40|322.37|319.57|322.37|319.57|322.37|319.57|322.37|319.57|0
1648504310000|2022-03-28 21:51:50|322.32|319.52|322.34|319.54|322.34|319.54|322.32|319.52|0
1648504480000|2022-03-28 21:54:40|322.23|319.43|322.23|319.43|322.23|319.43|322.23|319.43|0
1648504520000|2022-03-28 21:55:20|322.32|319.52|322.32|319.52|322.32|319.52|322.32|319.52|0
1648504570000|2022-03-28 21:56:10|322.3|319.5|322.3|319.5|322.3|319.5|322.3|319.5|0
1648504580000|2022-03-28 21:56:20|322.32|319.52|322.32|319.52|322.32|319.52|322.32|319.52|0
1648504690000|2022-03-28 21:58:10|322.3|319.5|322.3|319.5|322.3|319.5|322.3|319.5|0
1648504700000|2022-03-28 21:58:20|322.28|319.48|322.28|319.48|322.28|319.48|322.28|319.48|0
1648504720000|2022-03-28 21:58:40|322.3|319.5|322.28|319.48|322.3|319.5|322.28|319.48|0
1648504730000|2022-03-28 21:58:50|322.17|319.37|322.17|319.37|322.17|319.37|322.17|319.37|0
1648504770000|2022-03-28 21:59:30|322.23|319.43|322.23|319.43|322.23|319.43|322.23|319.43|0
1648504780000|2022-03-28 21:59:40|322.17|319.37|322.18|319.38|322.21|319.41|322.17|319.37|0
1648504800000|2022-03-28 22:00:00|322.29|319.49|322.75|319.95|322.75|319.95|322.29|319.49|0
1648504810000|2022-03-28 22:00:10|322.67|319.87|322.97|320.17|322.97|320.17|322.67|319.87|0
1648504820000|2022-03-28 22:00:20|323.2|320.4|322.82|320.02|323.2|320.4|322.67|319.87|0
1648504830000|2022-03-28 22:00:30|322.97|320.17|323.05|320.25|323.05|320.25|322.97|320.17|0
1648504840000|2022-03-28 22:00:40|323.12|320.32|323.05|320.25|323.27|320.47|323.05|320.25|0
1648504850000|2022-03-28 22:00:50|323.2|320.4|323.12|320.32|323.2|320.4|322.97|320.17|0
1648504860000|2022-03-28 22:01:00|323.05|320.25|323.27|320.47|323.27|320.47|323.05|320.25|0
1648504870000|2022-03-28 22:01:10|323.42|320.62|323.35|320.55|323.42|320.62|323.35|320.55|0
1648504880000|2022-03-28 22:01:20|323.57|320.77|323.27|320.47|323.57|320.77|323.27|320.47|0
1648504890000|2022-03-28 22:01:30|323.35|320.55|323.27|320.47|323.35|320.55|323.27|320.47|0
1648504900000|2022-03-28 22:01:40|323.12|320.32|323.42|320.62|323.42|320.62|323.12|320.32|0
1648504910000|2022-03-28 22:01:50|323.27|320.47|323.27|320.47|323.27|320.47|323.27|320.47|0
1648504920000|2022-03-28 22:02:00|323.42|320.62|323.42|320.62|323.42|320.62|323.42|320.62|0
1648504930000|2022-03-28 22:02:10|323.27|320.47|323.27|320.47|323.27|320.47|323.27|320.47|0
1648504940000|2022-03-28 22:02:20|323.12|320.32|323.27|320.47|323.27|320.47|323.12|320.32|0
1648504950000|2022-03-28 22:02:30|323.2|320.4|323.27|320.47|323.27|320.47|323.2|320.4|0
1648504960000|2022-03-28 22:02:40|323.12|320.32|323.27|320.47|323.27|320.47|323.12|320.32|0
1648504980000|2022-03-28 22:03:00|323.42|320.62|323.42|320.62|323.42|320.62|323.42|320.62|0
1648504990000|2022-03-28 22:03:10|323.35|320.55|323.42|320.62|323.42|320.62|323.35|320.55|0
1648505000000|2022-03-28 22:03:20|323.5|320.7|323.42|320.62|323.5|320.7|323.42|320.62|0
1648505010000|2022-03-28 22:03:30|323.27|320.47|323.27|320.47|323.27|320.47|323.27|320.47|0
1648505020000|2022-03-28 22:03:40|323.42|320.62|323.57|320.77|323.57|320.77|323.42|320.62|0
1648505030000|2022-03-28 22:03:50|323.5|320.7|323.42|320.62|323.5|320.7|323.42|320.62|0
1648505050000|2022-03-28 22:04:10|323.5|320.7|323.57|320.77|323.57|320.77|323.5|320.7|0
1648505070000|2022-03-28 22:04:30|323.65|320.85|323.72|320.92|323.72|320.92|323.65|320.85|0
1648505080000|2022-03-28 22:04:40|323.57|320.77|323.65|320.85|323.72|320.92|323.57|320.77|0
1648505090000|2022-03-28 22:04:50|323.57|320.77|323.42|320.62|323.65|320.85|323.42|320.62|0
1648505100000|2022-03-28 22:05:00|323.57|320.77|323.57|320.77|323.57|320.77|323.57|320.77|0
1648505110000|2022-03-28 22:05:10|323.72|320.92|323.65|320.85|323.72|320.92|323.65|320.85|0
1648505120000|2022-03-28 22:05:20|323.57|320.77|323.42|320.62|323.57|320.77|323.42|320.62|0
1648505130000|2022-03-28 22:05:30|323.57|320.77|323.57|320.77|323.57|320.77|323.5|320.7|0
1648505140000|2022-03-28 22:05:40|323.5|320.7|323.42|320.62|323.5|320.7|323.42|320.62|0
1648505160000|2022-03-28 22:06:00|323.5|320.7|323.42|320.62|323.5|320.7|323.42|320.62|0
1648505170000|2022-03-28 22:06:10|323.57|320.77|323.5|320.7|323.57|320.77|323.5|320.7|0
1648505180000|2022-03-28 22:06:20|323.42|320.62|323.57|320.77|323.57|320.77|323.42|320.62|0
1648505210000|2022-03-28 22:06:50|323.72|320.92|323.57|320.77|323.72|320.92|323.57|320.77|0
1648505220000|2022-03-28 22:07:00|323.42|320.62|323.42|320.62|323.42|320.62|323.42|320.62|0
1648505240000|2022-03-28 22:07:20|323.57|320.77|323.5|320.7|323.57|320.77|323.5|320.7|0
1648505250000|2022-03-28 22:07:30|323.57|320.77|323.72|320.92|323.72|320.92|323.57|320.77|0
1648505260000|2022-03-28 22:07:40|323.57|320.77|323.57|320.77|323.57|320.77|323.57|320.77|0
1648505270000|2022-03-28 22:07:50|323.72|320.92|323.72|320.92|323.72|320.92|323.72|320.92|0
1648505300000|2022-03-28 22:08:20|323.87|321.07|323.87|321.07|323.87|321.07|323.87|321.07|0
1648505320000|2022-03-28 22:08:40|323.72|320.92|323.72|320.92|323.72|320.92|323.72|320.92|0
1648505330000|2022-03-28 22:08:50|323.57|320.77|323.57|320.77|323.57|320.77|323.57|320.77|0
1648505340000|2022-03-28 22:09:00|323.42|320.62|323.5|320.7|323.5|320.7|323.42|320.62|0
1648505350000|2022-03-28 22:09:10|323.42|320.62|323.42|320.62|323.42|320.62|323.42|320.62|0
1648505380000|2022-03-28 22:09:40|323.57|320.77|323.57|320.77|323.57|320.77|323.57|320.77|0
1648505390000|2022-03-28 22:09:50|323.5|320.7|323.57|320.77|323.57|320.77|323.5|320.7|0
1648505410000|2022-03-28 22:10:10|323.72|320.92|323.87|321.07|323.87|321.07|323.72|320.92|0
1648505440000|2022-03-28 22:10:40|323.72|320.92|323.72|320.92|323.72|320.92|323.72|320.92|0
1648505450000|2022-03-28 22:10:50|323.87|321.07|323.87|321.07|323.87|321.07|323.87|321.07|0
1648505460000|2022-03-28 22:11:00|323.72|320.92|323.72|320.92|323.72|320.92|323.72|320.92|0
1648505480000|2022-03-28 22:11:20|324.32|321.52|324.32|321.52|324.32|321.52|324.32|321.52|0
1648505490000|2022-03-28 22:11:30|324.48|321.68|324.48|321.68|324.48|321.68|324.48|321.68|0
1648505500000|2022-03-28 22:11:40|324.32|321.52|324.17|321.37|324.32|321.52|324.17|321.37|0
1648505510000|2022-03-28 22:11:50|324.25|321.45|324.17|321.37|324.25|321.45|324.17|321.37|0
1648505530000|2022-03-28 22:12:10|324.32|321.52|324.17|321.37|324.32|321.52|324.17|321.37|0
1648505560000|2022-03-28 22:12:40|324.1|321.3|324.1|321.3|324.1|321.3|324.1|321.3|0
1648505570000|2022-03-28 22:12:50|324.02|321.22|324.02|321.22|324.02|321.22|324.02|321.22|0
1648505590000|2022-03-28 22:13:10|324.1|321.3|324.17|321.37|324.17|321.37|324.1|321.3|0
1648505600000|2022-03-28 22:13:20|324.32|321.52|324.32|321.52|324.32|321.52|324.32|321.52|0
1648505610000|2022-03-28 22:13:30|324.4|321.6|324.32|321.52|324.4|321.6|324.17|321.37|0
1648505620000|2022-03-28 22:13:40|324.17|321.37|324.17|321.37|324.17|321.37|324.17|321.37|0
1648505650000|2022-03-28 22:14:10|324.02|321.22|324.17|321.37|324.17|321.37|324.02|321.22|0
1648505660000|2022-03-28 22:14:20|324.1|321.3|323.57|320.77|324.1|321.3|323.57|320.77|0
1648505670000|2022-03-28 22:14:30|323.65|320.85|323.57|320.77|323.65|320.85|323.57|320.77|0
1648505680000|2022-03-28 22:14:40|323.72|320.92|323.72|320.92|323.72|320.92|323.72|320.92|0
1648505700000|2022-03-28 22:15:00|323.64|320.84|323.57|320.77|323.64|320.84|323.57|320.77|0
1648505710000|2022-03-28 22:15:10|323.42|320.62|323.49|320.69|323.57|320.77|323.42|320.62|0
1648505720000|2022-03-28 22:15:20|323.57|320.77|323.57|320.77|323.57|320.77|323.57|320.77|0
1648505760000|2022-03-28 22:16:00|323.64|320.84|323.64|320.84|323.64|320.84|323.64|320.84|0
1648505770000|2022-03-28 22:16:10|323.57|320.77|323.57|320.77|323.57|320.77|323.57|320.77|0
1648505830000|2022-03-28 22:17:10|323.72|320.92|323.64|320.84|323.72|320.92|323.57|320.77|0
1648505840000|2022-03-28 22:17:20|323.72|320.92|323.72|320.92|323.72|320.92|323.72|320.92|0
1648505860000|2022-03-28 22:17:40|323.57|320.77|323.64|320.84|323.64|320.84|323.57|320.77|0
1648505880000|2022-03-28 22:18:00|323.72|320.92|323.87|321.07|323.87|321.07|323.72|320.92|0
1648505890000|2022-03-28 22:18:10|324.02|321.22|323.95|321.15|324.02|321.22|323.87|321.07|0
1648505900000|2022-03-28 22:18:20|324.02|321.22|323.87|321.07|324.02|321.22|323.87|321.07|0
1648505910000|2022-03-28 22:18:30|323.79|320.99|323.87|321.07|323.87|321.07|323.79|320.99|0
1648505920000|2022-03-28 22:18:40|323.72|320.92|323.72|320.92|323.72|320.92|323.72|320.92|0
1648505950000|2022-03-28 22:19:10|323.79|320.99|323.79|320.99|323.79|320.99|323.79|320.99|0
1648505960000|2022-03-28 22:19:20|323.87|321.07|323.87|321.07|323.87|321.07|323.87|321.07|0
1648505980000|2022-03-28 22:19:40|324.02|321.22|324.02|321.22|324.02|321.22|324.02|321.22|0
1648506000000|2022-03-28 22:20:00|323.95|321.15|323.87|321.07|323.95|321.15|323.87|321.07|0
1648506020000|2022-03-28 22:20:20|323.79|320.99|323.72|320.92|323.79|320.99|323.72|320.92|0
1648506040000|2022-03-28 22:20:40|323.64|320.84|323.56|320.76|323.64|320.84|323.56|320.76|0
1648506050000|2022-03-28 22:20:50|323.64|320.84|323.64|320.84|323.64|320.84|323.56|320.76|0
1648506060000|2022-03-28 22:21:00|323.56|320.76|323.56|320.76|323.56|320.76|323.56|320.76|0
1648506090000|2022-03-28 22:21:30|323.71|320.91|323.71|320.91|323.71|320.91|323.71|320.91|0
1648506100000|2022-03-28 22:21:40|323.64|320.84|323.64|320.84|323.64|320.84|323.64|320.84|0
1648506110000|2022-03-28 22:21:50|323.71|320.91|323.71|320.91|323.71|320.91|323.71|320.91|0
1648506120000|2022-03-28 22:22:00|323.64|320.84|323.71|320.91|323.71|320.91|323.64|320.84|0
1648506150000|2022-03-28 22:22:30|323.87|321.07|323.87|321.07|323.87|321.07|323.87|321.07|0
1648506160000|2022-03-28 22:22:40|323.79|320.99|323.87|321.07|323.87|321.07|323.79|320.99|0
1648506170000|2022-03-28 22:22:50|323.79|320.99|323.87|321.07|323.87|321.07|323.79|320.99|0
1648506180000|2022-03-28 22:23:00|323.71|320.91|323.71|320.91|323.71|320.91|323.71|320.91|0
1648506190000|2022-03-28 22:23:10|323.87|321.07|323.79|320.99|323.87|321.07|323.79|320.99|0
1648506210000|2022-03-28 22:23:30|323.87|321.07|323.86|321.06|323.87|321.07|323.86|321.06|0
1648506230000|2022-03-28 22:23:50|323.71|320.91|323.64|320.84|323.71|320.91|323.64|320.84|0
1648506240000|2022-03-28 22:24:00|323.71|320.91|323.71|320.91|323.71|320.91|323.71|320.91|0
1648506280000|2022-03-28 22:24:40|323.56|320.76|323.56|320.76|323.56|320.76|323.56|320.76|0
1648506320000|2022-03-28 22:25:20|323.86|321.06|323.86|321.06|323.86|321.06|323.86|321.06|0
1648506330000|2022-03-28 22:25:30|323.71|320.91|323.79|320.99|323.79|320.99|323.71|320.91|0
1648506340000|2022-03-28 22:25:40|323.86|321.06|323.86|321.06|323.86|321.06|323.71|320.91|0
1648506450000|2022-03-28 22:27:30|323.94|321.14|323.86|321.06|323.94|321.14|323.86|321.06|0
1648506470000|2022-03-28 22:27:50|324.01|321.21|324.01|321.21|324.01|321.21|324.01|321.21|0
1648506480000|2022-03-28 22:28:00|323.86|321.06|323.86|321.06|323.86|321.06|323.86|321.06|0
1648506510000|2022-03-28 22:28:30|323.79|320.99|323.79|320.99|323.79|320.99|323.79|320.99|0
1648506520000|2022-03-28 22:28:40|323.86|321.06|323.86|321.06|323.86|321.06|323.86|321.06|0
1648506560000|2022-03-28 22:29:20|324.01|321.21|324.01|321.21|324.01|321.21|324.01|321.21|0
1648506570000|2022-03-28 22:29:30|323.86|321.06|323.86|321.06|323.86|321.06|323.86|321.06|0
1648506600000|2022-03-28 22:30:00|323.71|320.91|323.56|320.76|323.71|320.91|323.56|320.76|0
1648506610000|2022-03-28 22:30:10|323.41|320.61|322.96|320.16|323.41|320.61|322.8|320|0
1648506620000|2022-03-28 22:30:20|323.19|320.39|323.11|320.31|323.19|320.39|323.11|320.31|0
1648506630000|2022-03-28 22:30:30|323.03|320.23|322.96|320.16|323.03|320.23|322.96|320.16|0
1648506640000|2022-03-28 22:30:40|323.11|320.31|323.11|320.31|323.11|320.31|323.11|320.31|0
1648506650000|2022-03-28 22:30:50|323.26|320.46|323.11|320.31|323.26|320.46|323.11|320.31|0
1648506660000|2022-03-28 22:31:00|322.88|320.08|322.65|319.85|322.88|320.08|322.65|319.85|0
1648506670000|2022-03-28 22:31:10|322.28|319.48|322.43|319.63|322.43|319.63|322.28|319.48|0
1648506680000|2022-03-28 22:31:20|322.5|319.7|322.5|319.7|322.5|319.7|322.5|319.7|0
1648506690000|2022-03-28 22:31:30|322.65|319.85|322.65|319.85|322.8|320|322.65|319.85|0
1648506700000|2022-03-28 22:31:40|322.58|319.78|322.5|319.7|322.65|319.85|322.5|319.7|0
1648506710000|2022-03-28 22:31:50|322.35|319.55|322.35|319.55|322.35|319.55|322.35|319.55|0
1648506730000|2022-03-28 22:32:10|322.5|319.7|322.5|319.7|322.5|319.7|322.43|319.63|0
1648506740000|2022-03-28 22:32:20|322.58|319.78|322.65|319.85|322.65|319.85|322.58|319.78|0
1648506750000|2022-03-28 22:32:30|322.8|320|322.65|319.85|322.8|320|322.65|319.85|0
1648506760000|2022-03-28 22:32:40|322.73|319.93|322.65|319.85|322.73|319.93|322.65|319.85|0
1648506780000|2022-03-28 22:33:00|322.5|319.7|322.35|319.55|322.5|319.7|322.35|319.55|0
1648506790000|2022-03-28 22:33:10|322.5|319.7|322.8|320|322.8|320|322.5|319.7|0
1648506800000|2022-03-28 22:33:20|322.65|319.85|322.65|319.85|322.65|319.85|322.65|319.85|0
1648506820000|2022-03-28 22:33:40|322.5|319.7|322.65|319.85|322.65|319.85|322.5|319.7|0
1648506830000|2022-03-28 22:33:50|322.8|320|322.8|320|322.8|320|322.8|320|0
1648506840000|2022-03-28 22:34:00|322.95|320.15|322.95|320.15|322.95|320.15|322.95|320.15|0
1648506870000|2022-03-28 22:34:30|323.1|320.3|323.1|320.3|323.1|320.3|323.03|320.23|0
1648506900000|2022-03-28 22:35:00|323.33|320.53|322.95|320.15|323.33|320.53|322.95|320.15|0
1648506910000|2022-03-28 22:35:10|322.8|320|322.8|320|322.8|320|322.8|320|0
1648506930000|2022-03-28 22:35:30|322.95|320.15|322.95|320.15|322.95|320.15|322.95|320.15|0
1648506940000|2022-03-28 22:35:40|322.8|320|322.8|320|322.8|320|322.8|320|0
1648506950000|2022-03-28 22:35:50|322.65|319.85|322.65|319.85|322.65|319.85|322.65|319.85|0
1648507000000|2022-03-28 22:36:40|322.73|319.93|322.73|319.93|322.73|319.93|322.73|319.93|0
1648507010000|2022-03-28 22:36:50|322.95|320.15|322.95|320.15|322.95|320.15|322.95|320.15|0
1648507060000|2022-03-28 22:37:40|322.8|320|322.8|320|322.8|320|322.8|320|0
1648507070000|2022-03-28 22:37:50|322.65|319.85|322.65|319.85|322.65|319.85|322.65|319.85|0
1648507080000|2022-03-28 22:38:00|322.8|320|322.8|320|322.8|320|322.8|320|0
1648507100000|2022-03-28 22:38:20|322.95|320.15|322.95|320.15|322.95|320.15|322.95|320.15|0
1648507160000|2022-03-28 22:39:20|322.88|320.08|322.95|320.15|322.95|320.15|322.88|320.08|0
1648507210000|2022-03-28 22:40:10|322.8|320|322.88|320.08|322.88|320.08|322.8|320|0
1648507220000|2022-03-28 22:40:20|322.8|320|322.95|320.15|323.03|320.23|322.8|320|0
1648507230000|2022-03-28 22:40:30|323.03|320.23|323.1|320.3|323.1|320.3|322.95|320.15|0
1648507490000|2022-03-28 22:44:50|323.33|320.53|323.55|320.75|323.55|320.75|323.33|320.53|0
1648507500000|2022-03-28 22:45:00|323.4|320.6|322.95|320.15|323.4|320.6|322.95|320.15|0
1648507510000|2022-03-28 22:45:10|323.1|320.3|323.25|320.45|323.25|320.45|323.1|320.3|0
1648507530000|2022-03-28 22:45:30|323.4|320.6|323.4|320.6|323.4|320.6|323.4|320.6|0
1648507560000|2022-03-28 22:46:00|323.55|320.75|323.55|320.75|323.55|320.75|323.55|320.75|0
1648507570000|2022-03-28 22:46:10|323.48|320.68|323.4|320.6|323.48|320.68|323.4|320.6|0
1648507620000|2022-03-28 22:47:00|323.25|320.45|323.4|320.6|323.4|320.6|323.25|320.45|0
1648507640000|2022-03-28 22:47:20|323.25|320.45|323.25|320.45|323.25|320.45|323.25|320.45|0
1648507670000|2022-03-28 22:47:50|323.4|320.6|323.4|320.6|323.4|320.6|323.4|320.6|0
1648507680000|2022-03-28 22:48:00|323.25|320.45|323.25|320.45|323.25|320.45|323.25|320.45|0
1648507710000|2022-03-28 22:48:30|323.4|320.6|323.4|320.6|323.4|320.6|323.4|320.6|0
1648507740000|2022-03-28 22:49:00|323.25|320.45|323.25|320.45|323.25|320.45|323.25|320.45|0
1648507750000|2022-03-28 22:49:10|323.1|320.3|322.95|320.15|323.1|320.3|322.8|320|0
1648507760000|2022-03-28 22:49:20|323.03|320.23|323.03|320.23|323.03|320.23|323.03|320.23|0
1648507770000|2022-03-28 22:49:30|323.1|320.3|323.1|320.3|323.1|320.3|323.1|320.3|0
1648507800000|2022-03-28 22:50:00|322.95|320.15|322.95|320.15|322.95|320.15|322.95|320.15|0
1648507810000|2022-03-28 22:50:10|322.8|320|322.8|320|322.8|320|322.8|320|0
1648507820000|2022-03-28 22:50:20|322.65|319.85|322.72|319.92|322.72|319.92|322.65|319.85|0
1648507830000|2022-03-28 22:50:30|322.8|320|322.8|320|322.8|320|322.8|320|0
1648507840000|2022-03-28 22:50:40|322.95|320.15|322.87|320.07|322.95|320.15|322.87|320.07|0
1648507850000|2022-03-28 22:50:50|322.95|320.15|322.95|320.15|322.95|320.15|322.95|320.15|0
1648507870000|2022-03-28 22:51:10|322.8|320|322.8|320|322.8|320|322.8|320|0
1648507880000|2022-03-28 22:51:20|322.65|319.85|322.57|319.77|322.65|319.85|322.57|319.77|0
1648507890000|2022-03-28 22:51:30|322.49|319.69|322.49|319.69|322.49|319.69|322.49|319.69|0
1648507910000|2022-03-28 22:51:50|322.64|319.84|322.8|320|322.8|320|322.64|319.84|0
1648507920000|2022-03-28 22:52:00|322.64|319.84|322.64|319.84|322.64|319.84|322.64|319.84|0
1648507930000|2022-03-28 22:52:10|322.8|320|322.8|320|322.8|320|322.8|320|0
1648507950000|2022-03-28 22:52:30|322.95|320.15|323.1|320.3|323.1|320.3|322.95|320.15|0
1648507960000|2022-03-28 22:52:40|322.95|320.15|323.25|320.45|323.25|320.45|322.95|320.15|0
1648507990000|2022-03-28 22:53:10|323.1|320.3|322.95|320.15|323.1|320.3|322.95|320.15|0
1648508000000|2022-03-28 22:53:20|323.1|320.3|323.1|320.3|323.1|320.3|323.1|320.3|0
1648508020000|2022-03-28 22:53:40|323.25|320.45|323.25|320.45|323.4|320.6|323.25|320.45|0
1648508040000|2022-03-28 22:54:00|323.4|320.6|323.4|320.6|323.4|320.6|323.4|320.6|0
1648508060000|2022-03-28 22:54:20|323.55|320.75|323.55|320.75|323.55|320.75|323.55|320.75|0
1648508080000|2022-03-28 22:54:40|323.4|320.6|323.4|320.6|323.4|320.6|323.4|320.6|0
1648508100000|2022-03-28 22:55:00|323.25|320.45|323.17|320.37|323.25|320.45|323.17|320.37|0
1648508110000|2022-03-28 22:55:10|323.1|320.3|323.1|320.3|323.1|320.3|323.1|320.3|0
1648508120000|2022-03-28 22:55:20|322.95|320.15|322.95|320.15|322.95|320.15|322.95|320.15|0
1648508140000|2022-03-28 22:55:40|322.94|320.14|322.94|320.14|322.94|320.14|322.94|320.14|0
1648508150000|2022-03-28 22:55:50|322.79|319.99|322.87|320.07|322.94|320.14|322.79|319.99|0
1648508160000|2022-03-28 22:56:00|322.79|319.99|322.49|319.69|322.79|319.99|322.49|319.69|0
1648508170000|2022-03-28 22:56:10|322.64|319.84|322.79|319.99|322.79|319.99|322.64|319.84|0
1648508190000|2022-03-28 22:56:30|322.64|319.84|322.64|319.84|322.64|319.84|322.64|319.84|0
1648508220000|2022-03-28 22:57:00|322.57|319.77|322.64|319.84|322.64|319.84|322.57|319.77|0
1648508230000|2022-03-28 22:57:10|322.57|319.77|322.49|319.69|322.57|319.77|322.49|319.69|0
1648508240000|2022-03-28 22:57:20|322.64|319.84|322.64|319.84|322.64|319.84|322.64|319.84|0
1648508280000|2022-03-28 22:58:00|322.79|319.99|322.79|319.99|322.79|319.99|322.79|319.99|0
1648508290000|2022-03-28 22:58:10|322.87|320.07|322.87|320.07|322.87|320.07|322.87|320.07|0
1648508300000|2022-03-28 22:58:20|322.94|320.14|322.94|320.14|322.94|320.14|322.94|320.14|0
1648508320000|2022-03-28 22:58:40|322.87|320.07|322.94|320.14|322.94|320.14|322.79|319.99|0
1648508340000|2022-03-28 22:59:00|322.87|320.07|322.79|319.99|322.87|320.07|322.79|319.99|0
1648508350000|2022-03-28 22:59:10|322.87|320.07|322.64|319.84|322.87|320.07|322.64|319.84|0
1648508360000|2022-03-28 22:59:20|322.79|319.99|322.79|319.99|322.79|319.99|322.79|319.99|0
1648508370000|2022-03-28 22:59:30|322.49|319.69|322.49|319.69|322.57|319.77|322.49|319.69|0
1648508380000|2022-03-28 22:59:40|322.57|319.77|322.57|319.77|322.57|319.77|322.49|319.69|0
1648508390000|2022-03-28 22:59:50|322.64|319.84|322.64|319.84|322.64|319.84|322.64|319.84|0
1648508400000|2022-03-28 23:00:00|322.34|319.54|322.34|319.54|322.34|319.54|322.34|319.54|0
1648508410000|2022-03-28 23:00:10|322.49|319.69|322.49|319.69|322.49|319.69|322.49|319.69|0
1648508420000|2022-03-28 23:00:20|322.34|319.54|322.34|319.54|322.34|319.54|322.34|319.54|0
1648508440000|2022-03-28 23:00:40|322.49|319.69|322.49|319.69|322.49|319.69|322.49|319.69|0
1648508460000|2022-03-28 23:01:00|322.04|319.24|322.04|319.24|322.19|319.39|322.04|319.24|0
1648508480000|2022-03-28 23:01:20|322.12|319.32|322.19|319.39|322.19|319.39|322.12|319.32|0
1648508490000|2022-03-28 23:01:30|322.04|319.24|322.04|319.24|322.04|319.24|322.04|319.24|0
1648508500000|2022-03-28 23:01:40|322.12|319.32|322.12|319.32|322.12|319.32|322.12|319.32|0
1648508510000|2022-03-28 23:01:50|322.04|319.24|322.19|319.39|322.19|319.39|322.04|319.24|0
1648508520000|2022-03-28 23:02:00|322.12|319.32|322.19|319.39|322.19|319.39|322.12|319.32|0
1648508540000|2022-03-28 23:02:20|322.34|319.54|322.34|319.54|322.34|319.54|322.34|319.54|0
1648508560000|2022-03-28 23:02:40|322.27|319.47|322.27|319.47|322.27|319.47|322.27|319.47|0
1648508570000|2022-03-28 23:02:50|322.19|319.39|322.19|319.39|322.19|319.39|322.19|319.39|0
1648508580000|2022-03-28 23:03:00|322.34|319.54|322.34|319.54|322.34|319.54|322.34|319.54|0
1648508590000|2022-03-28 23:03:10|322.49|319.69|322.49|319.69|322.49|319.69|322.49|319.69|0
1648508630000|2022-03-28 23:03:50|322.64|319.84|322.64|319.84|322.64|319.84|322.49|319.69|0
1648508650000|2022-03-28 23:04:10|322.49|319.69|322.49|319.69|322.49|319.69|322.49|319.69|0
1648508670000|2022-03-28 23:04:30|322.34|319.54|322.49|319.69|322.49|319.69|322.34|319.54|0
1648508710000|2022-03-28 23:05:10|322.57|319.77|322.49|319.69|322.57|319.77|322.49|319.69|0
1648508750000|2022-03-28 23:05:50|322.57|319.77|322.49|319.69|322.57|319.77|322.49|319.69|0
1648508780000|2022-03-28 23:06:20|322.57|319.77|322.49|319.69|322.57|319.77|322.49|319.69|0
1648508810000|2022-03-28 23:06:50|322.34|319.54|322.34|319.54|322.34|319.54|322.34|319.54|0
1648508820000|2022-03-28 23:07:00|322.04|319.24|322.19|319.39|322.19|319.39|322.04|319.24|0
1648508830000|2022-03-28 23:07:10|322.04|319.24|322.11|319.31|322.11|319.31|322.04|319.24|0
1648508840000|2022-03-28 23:07:20|322.19|319.39|322.19|319.39|322.19|319.39|322.19|319.39|0
1648508860000|2022-03-28 23:07:40|322.04|319.24|322.19|319.39|322.19|319.39|322.04|319.24|0
1648508880000|2022-03-28 23:08:00|322.34|319.54|322.49|319.69|322.49|319.69|322.34|319.54|0
1648508890000|2022-03-28 23:08:10|322.34|319.54|322.34|319.54|322.34|319.54|322.34|319.54|0
1648508920000|2022-03-28 23:08:40|322.49|319.69|322.49|319.69|322.49|319.69|322.49|319.69|0
1648508940000|2022-03-28 23:09:00|322.41|319.61|322.41|319.61|322.41|319.61|322.41|319.61|0
1648508950000|2022-03-28 23:09:10|322.34|319.54|322.19|319.39|322.34|319.54|322.19|319.39|0
1648508960000|2022-03-28 23:09:20|322.03|319.23|322.19|319.39|322.19|319.39|322.03|319.23|0
1648508970000|2022-03-28 23:09:30|322.34|319.54|322.34|319.54|322.34|319.54|322.34|319.54|0
1648509000000|2022-03-28 23:10:00|322.18|319.38|322.34|319.54|322.34|319.54|322.18|319.38|0
1648509030000|2022-03-28 23:10:30|322.64|319.84|322.64|319.84|322.64|319.84|322.64|319.84|0
1648509110000|2022-03-28 23:11:50|322.49|319.69|322.49|319.69|322.49|319.69|322.49|319.69|0
1648509120000|2022-03-28 23:12:00|322.41|319.61|322.41|319.61|322.41|319.61|322.41|319.61|0
1648509130000|2022-03-28 23:12:10|322.33|319.53|322.33|319.53|322.33|319.53|322.26|319.46|0
1648509140000|2022-03-28 23:12:20|322.26|319.46|322.33|319.53|322.33|319.53|322.26|319.46|0
1648509180000|2022-03-28 23:13:00|322.26|319.46|322.33|319.53|322.33|319.53|322.26|319.46|0
1648509200000|2022-03-28 23:13:20|322.56|319.76|322.48|319.68|322.64|319.84|322.48|319.68|0
1648509260000|2022-03-28 23:14:20|322.33|319.53|322.33|319.53|322.33|319.53|322.33|319.53|0
1648509280000|2022-03-28 23:14:40|322.64|319.84|322.64|319.84|322.64|319.84|322.64|319.84|0
1648509290000|2022-03-28 23:14:50|322.48|319.68|322.56|319.76|322.64|319.84|322.48|319.68|0
1648509300000|2022-03-28 23:15:00|322.64|319.84|322.33|319.53|322.64|319.84|322.33|319.53|0
1648509310000|2022-03-28 23:15:10|322.41|319.61|322.41|319.61|322.41|319.61|322.41|319.61|0
1648509320000|2022-03-28 23:15:20|322.33|319.53|322.33|319.53|322.33|319.53|322.33|319.53|0
1648509330000|2022-03-28 23:15:30|322.48|319.68|322.48|319.68|322.48|319.68|322.48|319.68|0
1648509360000|2022-03-28 23:16:00|322.63|319.83|322.63|319.83|322.63|319.83|322.63|319.83|0
1648509410000|2022-03-28 23:16:50|322.56|319.76|322.63|319.83|322.63|319.83|322.56|319.76|0
1648509460000|2022-03-28 23:17:40|322.78|319.98|322.78|319.98|322.78|319.98|322.78|319.98|0
1648509480000|2022-03-28 23:18:00|322.94|320.14|322.94|320.14|322.94|320.14|322.94|320.14|0
1648509550000|2022-03-28 23:19:10|323.01|320.21|323.24|320.44|323.24|320.44|323.01|320.21|0
1648509560000|2022-03-28 23:19:20|323.16|320.36|323.09|320.29|323.24|320.44|323.09|320.29|0
1648509570000|2022-03-28 23:19:30|322.93|320.13|322.93|320.13|322.93|320.13|322.93|320.13|0
1648509580000|2022-03-28 23:19:40|323.09|320.29|323.09|320.29|323.09|320.29|323.09|320.29|0
1648509620000|2022-03-28 23:20:20|322.93|320.13|322.93|320.13|322.93|320.13|322.93|320.13|0
1648509650000|2022-03-28 23:20:50|323.09|320.29|323.24|320.44|323.24|320.44|323.09|320.29|0
1648509670000|2022-03-28 23:21:10|323.39|320.59|323.39|320.59|323.39|320.59|323.39|320.59|0
1648509680000|2022-03-28 23:21:20|323.31|320.51|323.39|320.59|323.39|320.59|323.31|320.51|0
1648509690000|2022-03-28 23:21:30|323.47|320.67|323.39|320.59|323.47|320.67|323.39|320.59|0
1648509740000|2022-03-28 23:22:20|323.24|320.44|323.24|320.44|323.24|320.44|323.16|320.36|0
1648509770000|2022-03-28 23:22:50|323.08|320.28|323.08|320.28|323.08|320.28|323.08|320.28|0
1648509780000|2022-03-28 23:23:00|322.93|320.13|322.93|320.13|322.93|320.13|322.93|320.13|0
1648509800000|2022-03-28 23:23:20|323.01|320.21|323.01|320.21|323.01|320.21|323.01|320.21|0
1648509810000|2022-03-28 23:23:30|322.93|320.13|322.93|320.13|322.93|320.13|322.93|320.13|0
1648509820000|2022-03-28 23:23:40|323.01|320.21|323.01|320.21|323.01|320.21|323.01|320.21|0
1648509840000|2022-03-28 23:24:00|322.93|320.13|322.93|320.13|323.01|320.21|322.93|320.13|0
1648509850000|2022-03-28 23:24:10|323.01|320.21|323.01|320.21|323.01|320.21|323.01|320.21|0
1648509860000|2022-03-28 23:24:20|323.08|320.28|323.08|320.28|323.08|320.28|322.93|320.13|0
1648509870000|2022-03-28 23:24:30|323.01|320.21|322.93|320.13|323.01|320.21|322.93|320.13|0
1648509900000|2022-03-28 23:25:00|322.63|319.83|322.78|319.98|322.78|319.98|322.63|319.83|0
1648509920000|2022-03-28 23:25:20|322.63|319.83|322.63|319.83|322.63|319.83|322.63|319.83|0
1648509950000|2022-03-28 23:25:50|322.78|319.98|322.86|320.06|322.86|320.06|322.78|319.98|0
1648509960000|2022-03-28 23:26:00|322.93|320.13|323.08|320.28|323.08|320.28|322.93|320.13|0
1648509970000|2022-03-28 23:26:10|323.16|320.36|323.23|320.43|323.23|320.43|323.16|320.36|0
1648509990000|2022-03-28 23:26:30|323.16|320.36|323.08|320.28|323.16|320.36|323.08|320.28|0
1648510020000|2022-03-28 23:27:00|323.23|320.43|323.23|320.43|323.23|320.43|323.23|320.43|0
1648510040000|2022-03-28 23:27:20|323.16|320.36|323.08|320.28|323.16|320.36|323.08|320.28|0
1648510070000|2022-03-28 23:27:50|322.93|320.13|322.93|320.13|322.93|320.13|322.93|320.13|0
1648510090000|2022-03-28 23:28:10|322.78|319.98|322.78|319.98|322.78|319.98|322.78|319.98|0
1648510100000|2022-03-28 23:28:20|322.93|320.13|322.78|319.98|322.93|320.13|322.78|319.98|0
1648510120000|2022-03-28 23:28:40|322.63|319.83|322.48|319.68|322.63|319.83|322.48|319.68|0
1648510130000|2022-03-28 23:28:50|322.63|319.83|322.63|319.83|322.63|319.83|322.63|319.83|0
1648510160000|2022-03-28 23:29:20|322.48|319.68|322.48|319.68|322.48|319.68|322.48|319.68|0
1648510170000|2022-03-28 23:29:30|322.25|319.45|322.18|319.38|322.25|319.45|322.18|319.38|0
1648510180000|2022-03-28 23:29:40|322.03|319.23|322.03|319.23|322.03|319.23|322.03|319.23|0
1648510200000|2022-03-28 23:30:00|321.57|318.77|321.72|318.92|321.72|318.92|321.57|318.77|0
1648510210000|2022-03-28 23:30:10|321.87|319.07|321.72|318.92|321.87|319.07|321.72|318.92|0
1648510220000|2022-03-28 23:30:20|321.8|319|321.87|319.07|321.87|319.07|321.8|319|0
1648510230000|2022-03-28 23:30:30|321.72|318.92|321.72|318.92|321.72|318.92|321.72|318.92|0
1648510240000|2022-03-28 23:30:40|321.27|318.47|321.27|318.47|321.27|318.47|321.27|318.47|0
1648510250000|2022-03-28 23:30:50|321.42|318.62|321.42|318.62|321.42|318.62|321.42|318.62|0
1648510260000|2022-03-28 23:31:00|321.72|318.92|321.72|318.92|321.72|318.92|321.72|318.92|0
1648510270000|2022-03-28 23:31:10|321.87|319.07|322.03|319.23|322.03|319.23|321.87|319.07|0
1648510280000|2022-03-28 23:31:20|321.72|318.92|321.72|318.92|321.72|318.92|321.72|318.92|0
1648510290000|2022-03-28 23:31:30|321.8|319|321.87|319.07|321.87|319.07|321.8|319|0
1648510300000|2022-03-28 23:31:40|322.02|319.22|322.18|319.38|322.18|319.38|322.02|319.22|0
1648510330000|2022-03-28 23:32:10|322.1|319.3|322.1|319.3|322.18|319.38|322.1|319.3|0
1648510340000|2022-03-28 23:32:20|322.18|319.38|322.02|319.22|322.18|319.38|322.02|319.22|0
1648510360000|2022-03-28 23:32:40|321.95|319.15|322.02|319.22|322.02|319.22|321.95|319.15|0
1648510380000|2022-03-28 23:33:00|322.1|319.3|322.02|319.22|322.1|319.3|322.02|319.22|0
1648510410000|2022-03-28 23:33:30|322.1|319.3|322.17|319.37|322.17|319.37|322.1|319.3|0
1648510430000|2022-03-28 23:33:50|322.33|319.53|322.33|319.53|322.33|319.53|322.33|319.53|0
1648510440000|2022-03-28 23:34:00|322.17|319.37|321.87|319.07|322.17|319.37|321.87|319.07|0
1648510450000|2022-03-28 23:34:10|321.72|318.92|321.72|318.92|321.72|318.92|321.72|318.92|0
1648510460000|2022-03-28 23:34:20|321.57|318.77|321.57|318.77|321.57|318.77|321.57|318.77|0
1648510470000|2022-03-28 23:34:30|321.42|318.62|321.72|318.92|321.72|318.92|321.42|318.62|0
1648510480000|2022-03-28 23:34:40|321.87|319.07|321.87|319.07|321.87|319.07|321.87|319.07|0
1648510490000|2022-03-28 23:34:50|322.02|319.22|321.87|319.07|322.02|319.22|321.87|319.07|0
1648510540000|2022-03-28 23:35:40|321.72|318.92|321.72|318.92|321.72|318.92|321.72|318.92|0
1648510550000|2022-03-28 23:35:50|321.65|318.85|321.65|318.85|321.65|318.85|321.65|318.85|0
1648510560000|2022-03-28 23:36:00|321.57|318.77|321.72|318.92|321.72|318.92|321.57|318.77|0
1648510580000|2022-03-28 23:36:20|321.57|318.77|321.57|318.77|321.72|318.92|321.57|318.77|0
1648510590000|2022-03-28 23:36:30|321.72|318.92|321.72|318.92|321.72|318.92|321.72|318.92|0
1648510600000|2022-03-28 23:36:40|321.57|318.77|321.57|318.77|321.57|318.77|321.57|318.77|0
1648510610000|2022-03-28 23:36:50|321.72|318.92|321.72|318.92|321.72|318.92|321.72|318.92|0
1648510630000|2022-03-28 23:37:10|321.57|318.77|321.57|318.77|321.57|318.77|321.57|318.77|0
1648510640000|2022-03-28 23:37:20|321.72|318.92|321.57|318.77|321.72|318.92|321.57|318.77|0
1648510650000|2022-03-28 23:37:30|321.72|318.92|321.8|319|321.8|319|321.72|318.92|0
1648510660000|2022-03-28 23:37:40|321.72|318.92|321.72|318.92|321.72|318.92|321.72|318.92|0
1648510700000|2022-03-28 23:38:20|321.57|318.77|321.57|318.77|321.57|318.77|321.57|318.77|0
1648510710000|2022-03-28 23:38:30|321.5|318.7|321.5|318.7|321.5|318.7|321.5|318.7|0
1648510720000|2022-03-28 23:38:40|321.42|318.62|321.57|318.77|321.57|318.77|321.42|318.62|0
1648510760000|2022-03-28 23:39:20|321.72|318.92|321.72|318.92|321.72|318.92|321.72|318.92|0
1648510770000|2022-03-28 23:39:30|321.57|318.77|321.57|318.77|321.57|318.77|321.57|318.77|0
1648510780000|2022-03-28 23:39:40|321.72|318.92|321.72|318.92|321.72|318.92|321.72|318.92|0
1648510800000|2022-03-28 23:40:00|321.65|318.85|321.72|318.92|321.72|318.92|321.65|318.85|0
1648510820000|2022-03-28 23:40:20|321.87|319.07|321.87|319.07|321.87|319.07|321.87|319.07|0
1648510850000|2022-03-28 23:40:50|321.72|318.92|321.72|318.92|321.8|319|321.72|318.92|0
1648510910000|2022-03-28 23:41:50|321.87|319.07|321.87|319.07|321.87|319.07|321.87|319.07|0
1648510920000|2022-03-28 23:42:00|321.95|319.15|321.95|319.15|321.95|319.15|321.95|319.15|0
1648510930000|2022-03-28 23:42:10|321.87|319.07|321.87|319.07|321.87|319.07|321.87|319.07|0
1648510970000|2022-03-28 23:42:50|321.72|318.92|321.57|318.77|321.72|318.92|321.57|318.77|0
1648510990000|2022-03-28 23:43:10|321.42|318.62|321.42|318.62|321.42|318.62|321.42|318.62|0
1648511000000|2022-03-28 23:43:20|321.27|318.47|321.27|318.47|321.27|318.47|321.12|318.32|0
1648511010000|2022-03-28 23:43:30|321.12|318.32|321.12|318.32|321.12|318.32|321.12|318.32|0
1648511020000|2022-03-28 23:43:40|321.27|318.47|321.27|318.47|321.27|318.47|321.27|318.47|0
1648511030000|2022-03-28 23:43:50|321.19|318.39|321.27|318.47|321.27|318.47|321.12|318.32|0
1648511040000|2022-03-28 23:44:00|321.19|318.39|321.12|318.32|321.19|318.39|321.12|318.32|0
1648511060000|2022-03-28 23:44:20|320.97|318.17|321.12|318.32|321.12|318.32|320.97|318.17|0
1648511110000|2022-03-28 23:45:10|321.27|318.47|321.42|318.62|321.42|318.62|321.27|318.47|0
1648511120000|2022-03-28 23:45:20|321.57|318.77|321.57|318.77|321.57|318.77|321.5|318.7|0
1648511130000|2022-03-28 23:45:30|321.42|318.62|321.42|318.62|321.42|318.62|321.42|318.62|0
1648511150000|2022-03-28 23:45:50|321.57|318.77|321.57|318.77|321.57|318.77|321.42|318.62|0
1648511160000|2022-03-28 23:46:00|321.72|318.92|321.72|318.92|321.72|318.92|321.72|318.92|0
1648511170000|2022-03-28 23:46:10|321.87|319.07|321.87|319.07|321.87|319.07|321.87|319.07|0
1648511190000|2022-03-28 23:46:30|321.72|318.92|321.72|318.92|321.72|318.92|321.72|318.92|0
1648511200000|2022-03-28 23:46:40|321.87|319.07|321.87|319.07|321.87|319.07|321.87|319.07|0
1648511240000|2022-03-28 23:47:20|321.72|318.92|321.57|318.77|321.72|318.92|321.57|318.77|0
1648511260000|2022-03-28 23:47:40|321.72|318.92|321.72|318.92|321.72|318.92|321.72|318.92|0
1648511280000|2022-03-28 23:48:00|321.57|318.77|321.57|318.77|321.57|318.77|321.57|318.77|0
1648511290000|2022-03-28 23:48:10|321.42|318.62|321.42|318.62|321.42|318.62|321.42|318.62|0
1648511320000|2022-03-28 23:48:40|321.57|318.77|321.57|318.77|321.57|318.77|321.57|318.77|0
1648511330000|2022-03-28 23:48:50|321.42|318.62|321.42|318.62|321.42|318.62|321.42|318.62|0
1648511340000|2022-03-28 23:49:00|321.57|318.77|321.57|318.77|321.57|318.77|321.57|318.77|0
1648511350000|2022-03-28 23:49:10|321.64|318.84|321.72|318.92|321.72|318.92|321.64|318.84|0
1648511360000|2022-03-28 23:49:20|321.87|319.07|322.02|319.22|322.02|319.22|321.87|319.07|0
1648511370000|2022-03-28 23:49:30|321.87|319.07|321.87|319.07|321.87|319.07|321.87|319.07|0
1648511380000|2022-03-28 23:49:40|321.79|318.99|321.87|319.07|321.87|319.07|321.72|318.92|0
1648511390000|2022-03-28 23:49:50|321.79|318.99|321.87|319.07|321.87|319.07|321.79|318.99|0
1648511400000|2022-03-28 23:50:00|321.79|318.99|321.79|318.99|321.79|318.99|321.79|318.99|0
1648511410000|2022-03-28 23:50:10|321.87|319.07|321.87|319.07|321.87|319.07|321.79|318.99|0
1648511420000|2022-03-28 23:50:20|322.02|319.22|321.87|319.07|322.02|319.22|321.87|319.07|0
1648511430000|2022-03-28 23:50:30|321.94|319.14|321.94|319.14|321.94|319.14|321.94|319.14|0
1648511440000|2022-03-28 23:50:40|322.02|319.22|322.17|319.37|322.17|319.37|322.02|319.22|0
1648511490000|2022-03-28 23:51:30|322.47|319.67|322.47|319.67|322.47|319.67|322.32|319.52|0
1648511500000|2022-03-28 23:51:40|322.77|319.97|322.47|319.67|322.77|319.97|322.47|319.67|0
1648511510000|2022-03-28 23:51:50|322.7|319.9|322.62|319.82|322.7|319.9|322.62|319.82|0
1648511520000|2022-03-28 23:52:00|322.77|319.97|322.62|319.82|322.77|319.97|322.62|319.82|0
1648511530000|2022-03-28 23:52:10|322.77|319.97|322.62|319.82|322.77|319.97|322.62|319.82|0
1648511540000|2022-03-28 23:52:20|322.77|319.97|322.77|319.97|322.77|319.97|322.77|319.97|0
1648511550000|2022-03-28 23:52:30|322.62|319.82|322.47|319.67|322.62|319.82|322.47|319.67|0
1648511560000|2022-03-28 23:52:40|322.62|319.82|322.77|319.97|322.77|319.97|322.62|319.82|0
1648511580000|2022-03-28 23:53:00|322.92|320.12|322.92|320.12|322.92|320.12|322.92|320.12|0
1648511590000|2022-03-28 23:53:10|323.07|320.27|322.92|320.12|323.07|320.27|322.92|320.12|0
1648511600000|2022-03-28 23:53:20|322.77|319.97|322.77|319.97|322.77|319.97|322.77|319.97|0
1648511610000|2022-03-28 23:53:30|322.62|319.82|322.62|319.82|322.62|319.82|322.62|319.82|0
1648511630000|2022-03-28 23:53:50|322.55|319.75|322.55|319.75|322.55|319.75|322.55|319.75|0
1648511640000|2022-03-28 23:54:00|322.7|319.9|322.92|320.12|322.92|320.12|322.7|319.9|0
1648511650000|2022-03-28 23:54:10|323.07|320.27|323.15|320.35|323.15|320.35|323.07|320.27|0
1648511660000|2022-03-28 23:54:20|323.22|320.42|323.07|320.27|323.22|320.42|323.07|320.27|0
1648511710000|2022-03-28 23:55:10|323.22|320.42|323.07|320.27|323.22|320.42|323.07|320.27|0
1648511730000|2022-03-28 23:55:30|323.22|320.42|323.22|320.42|323.22|320.42|323.22|320.42|0
1648511760000|2022-03-28 23:56:00|323.37|320.57|323.22|320.42|323.37|320.57|323.22|320.42|0
1648511780000|2022-03-28 23:56:20|323.07|320.27|323.07|320.27|323.07|320.27|323.07|320.27|0
1648511790000|2022-03-28 23:56:30|323.22|320.42|323.22|320.42|323.22|320.42|323.22|320.42|0
1648511800000|2022-03-28 23:56:40|323.15|320.35|323.07|320.27|323.15|320.35|323.07|320.27|0
1648511810000|2022-03-28 23:56:50|322.92|320.12|323|320.2|323.07|320.27|322.92|320.12|0
1648511820000|2022-03-28 23:57:00|322.92|320.12|323.22|320.42|323.22|320.42|322.92|320.12|0
1648511840000|2022-03-28 23:57:20|323.07|320.27|323|320.2|323.07|320.27|323|320.2|0
1648511850000|2022-03-28 23:57:30|323.07|320.27|323|320.2|323.07|320.27|323|320.2|0
1648511860000|2022-03-28 23:57:40|322.92|320.12|322.92|320.12|322.92|320.12|322.92|320.12|0
1648511900000|2022-03-28 23:58:20|323.07|320.27|323.07|320.27|323.07|320.27|323.07|320.27|0
1648511910000|2022-03-28 23:58:30|323.22|320.42|323.22|320.42|323.22|320.42|323.22|320.42|0
1648511920000|2022-03-28 23:58:40|323.3|320.5|323.3|320.5|323.3|320.5|323.3|320.5|0
1648511930000|2022-03-28 23:58:50|323.22|320.42|323.22|320.42|323.22|320.42|323.22|320.42|0
1648511950000|2022-03-28 23:59:10|323.37|320.57|323.37|320.57|323.37|320.57|323.37|320.57|0
1648511960000|2022-03-28 23:59:20|323.22|320.42|323.22|320.42|323.22|320.42|323.22|320.42|0
1648511980000|2022-03-28 23:59:40|323.37|320.57|323.22|320.42|323.37|320.57|323.22|320.42|0
1648511990000|2022-03-28 23:59:50|323.3|320.5|323.22|320.42|323.3|320.5|323.22|320.42|0
1648512000000|2022-03-29 00:00:00|322.92|320.12|323.22|320.42|323.37|320.57|322.92|320.12|0
1648512010000|2022-03-29 00:00:10|323.37|320.57|323.22|320.42|323.37|320.57|323.22|320.42|0
1648512020000|2022-03-29 00:00:20|322.92|320.12|323.22|320.42|323.22|320.42|322.92|320.12|0
1648512030000|2022-03-29 00:00:30|323.37|320.57|323.37|320.57|323.37|320.57|323.37|320.57|0
1648512040000|2022-03-29 00:00:40|323.22|320.42|323.37|320.57|323.37|320.57|323.22|320.42|0
1648512050000|2022-03-29 00:00:50|323.22|320.42|323.07|320.27|323.22|320.42|323.07|320.27|0
1648512060000|2022-03-29 00:01:00|322.92|320.12|322.92|320.12|322.92|320.12|322.92|320.12|0
1648512070000|2022-03-29 00:01:10|323.07|320.27|323.15|320.35|323.22|320.42|323.07|320.27|0
1648512080000|2022-03-29 00:01:20|323.22|320.42|323.52|320.72|323.67|320.87|323.22|320.42|0
1648512090000|2022-03-29 00:01:30|323.37|320.57|323.22|320.42|323.37|320.57|323.22|320.42|0
1648512100000|2022-03-29 00:01:40|323.15|320.35|323.07|320.27|323.15|320.35|323.07|320.27|0
1648512110000|2022-03-29 00:01:50|322.92|320.12|322.77|319.97|322.92|320.12|322.62|319.82|0
1648512120000|2022-03-29 00:02:00|322.92|320.12|323.22|320.42|323.37|320.57|322.77|319.97|0
1648512130000|2022-03-29 00:02:10|323.37|320.57|323.22|320.42|323.37|320.57|323.22|320.42|0
1648512140000|2022-03-29 00:02:20|323.37|320.57|323.22|320.42|323.37|320.57|323.22|320.42|0
1648512150000|2022-03-29 00:02:30|323.15|320.35|323.22|320.42|323.22|320.42|323.07|320.27|0
1648512160000|2022-03-29 00:02:40|323.37|320.57|323.67|320.87|323.82|321.02|323.37|320.57|0
1648512170000|2022-03-29 00:02:50|323.82|321.02|323.82|321.02|323.82|321.02|323.67|320.87|0
1648512180000|2022-03-29 00:03:00|323.37|320.57|323.67|320.87|323.67|320.87|323.37|320.57|0
1648512190000|2022-03-29 00:03:10|323.82|321.02|323.82|321.02|323.82|321.02|323.82|321.02|0
1648512200000|2022-03-29 00:03:20|323.67|320.87|323.97|321.17|323.97|321.17|323.67|320.87|0
1648512210000|2022-03-29 00:03:30|323.82|321.02|323.82|321.02|323.82|321.02|323.82|321.02|0
1648512230000|2022-03-29 00:03:50|323.97|321.17|323.97|321.17|323.97|321.17|323.82|321.02|0
1648512240000|2022-03-29 00:04:00|323.82|321.02|323.82|321.02|323.82|321.02|323.82|321.02|0
1648512250000|2022-03-29 00:04:10|323.9|321.1|323.9|321.1|323.9|321.1|323.9|321.1|0
1648512260000|2022-03-29 00:04:20|323.97|321.17|324.05|321.25|324.05|321.25|323.97|321.17|0
1648512270000|2022-03-29 00:04:30|324.12|321.32|324.12|321.32|324.12|321.32|324.12|321.32|0
1648512280000|2022-03-29 00:04:40|324.05|321.25|323.97|321.17|324.05|321.25|323.97|321.17|0
1648512290000|2022-03-29 00:04:50|323.9|321.1|323.82|321.02|323.97|321.17|323.82|321.02|0
1648512300000|2022-03-29 00:05:00|323.97|321.17|323.9|321.1|323.97|321.17|323.9|321.1|0
1648512310000|2022-03-29 00:05:10|323.97|321.17|323.97|321.17|323.97|321.17|323.82|321.02|0
1648512320000|2022-03-29 00:05:20|323.9|321.1|323.97|321.17|323.97|321.17|323.9|321.1|0
1648512330000|2022-03-29 00:05:30|324.12|321.32|324.12|321.32|324.12|321.32|324.12|321.32|0
1648512340000|2022-03-29 00:05:40|324.28|321.48|324.12|321.32|324.28|321.48|324.12|321.32|0
1648512360000|2022-03-29 00:06:00|324.28|321.48|324.43|321.63|324.43|321.63|324.28|321.48|0
1648512380000|2022-03-29 00:06:20|324.28|321.48|324.28|321.48|324.28|321.48|324.28|321.48|0
1648512420000|2022-03-29 00:07:00|324.12|321.32|324.12|321.32|324.12|321.32|324.12|321.32|0
1648512430000|2022-03-29 00:07:10|323.97|321.17|323.82|321.02|323.97|321.17|323.82|321.02|0
1648512450000|2022-03-29 00:07:30|323.97|321.17|323.97|321.17|323.97|321.17|323.97|321.17|0
1648512470000|2022-03-29 00:07:50|324.05|321.25|324.05|321.25|324.05|321.25|324.05|321.25|0
1648512480000|2022-03-29 00:08:00|323.97|321.17|323.97|321.17|323.97|321.17|323.97|321.17|0
1648512510000|2022-03-29 00:08:30|324.05|321.25|323.97|321.17|324.05|321.25|323.97|321.17|0
1648512530000|2022-03-29 00:08:50|324.12|321.32|323.97|321.17|324.12|321.32|323.97|321.17|0
1648512540000|2022-03-29 00:09:00|324.12|321.32|323.97|321.17|324.12|321.32|323.97|321.17|0
1648512550000|2022-03-29 00:09:10|324.12|321.32|324.12|321.32|324.12|321.32|324.12|321.32|0
1648512560000|2022-03-29 00:09:20|324.05|321.25|323.97|321.17|324.05|321.25|323.97|321.17|0
1648512570000|2022-03-29 00:09:30|323.82|321.02|323.82|321.02|323.82|321.02|323.82|321.02|0
1648512590000|2022-03-29 00:09:50|323.97|321.17|323.97|321.17|323.97|321.17|323.97|321.17|0
1648512610000|2022-03-29 00:10:10|323.9|321.1|323.82|321.02|323.9|321.1|323.82|321.02|0
1648512620000|2022-03-29 00:10:20|323.97|321.17|323.97|321.17|323.97|321.17|323.97|321.17|0
1648512630000|2022-03-29 00:10:30|324.05|321.25|323.97|321.17|324.12|321.32|323.97|321.17|0
1648512640000|2022-03-29 00:10:40|324.12|321.32|324.12|321.32|324.12|321.32|324.12|321.32|0
1648512650000|2022-03-29 00:10:50|323.97|321.17|323.97|321.17|323.97|321.17|323.97|321.17|0
1648512680000|2022-03-29 00:11:20|324.12|321.32|324.12|321.32|324.12|321.32|324.12|321.32|0
1648512700000|2022-03-29 00:11:40|324.05|321.25|324.12|321.32|324.12|321.32|323.97|321.17|0
1648512710000|2022-03-29 00:11:50|324.27|321.47|324.27|321.47|324.27|321.47|324.27|321.47|0
1648512760000|2022-03-29 00:12:40|324.42|321.62|324.42|321.62|324.42|321.62|324.42|321.62|0
1648512770000|2022-03-29 00:12:50|324.58|321.78|324.73|321.93|324.73|321.93|324.58|321.78|0
1648512780000|2022-03-29 00:13:00|324.58|321.78|324.58|321.78|324.58|321.78|324.42|321.62|0
1648512790000|2022-03-29 00:13:10|324.42|321.62|324.58|321.78|324.58|321.78|324.42|321.62|0
1648512820000|2022-03-29 00:13:40|324.73|321.93|324.73|321.93|324.73|321.93|324.73|321.93|0
1648512830000|2022-03-29 00:13:50|324.57|321.77|324.57|321.77|324.57|321.77|324.57|321.77|0
1648512840000|2022-03-29 00:14:00|324.73|321.93|324.42|321.62|324.73|321.93|324.42|321.62|0
1648512850000|2022-03-29 00:14:10|324.27|321.47|324.27|321.47|324.27|321.47|324.27|321.47|0
1648512860000|2022-03-29 00:14:20|324.12|321.32|324.05|321.25|324.12|321.32|324.05|321.25|0
1648512870000|2022-03-29 00:14:30|324.12|321.32|324.12|321.32|324.12|321.32|324.12|321.32|0
1648512890000|2022-03-29 00:14:50|324.27|321.47|324.12|321.32|324.27|321.47|324.12|321.32|0
1648512900000|2022-03-29 00:15:00|324.27|321.47|324.12|321.32|324.27|321.47|324.12|321.32|0
1648512910000|2022-03-29 00:15:10|324.27|321.47|324.12|321.32|324.27|321.47|324.12|321.32|0
1648512930000|2022-03-29 00:15:30|323.97|321.17|323.97|321.17|323.97|321.17|323.82|321.02|0
1648512940000|2022-03-29 00:15:40|323.82|321.02|323.82|321.02|323.82|321.02|323.82|321.02|0
1648512950000|2022-03-29 00:15:50|323.97|321.17|323.97|321.17|323.97|321.17|323.97|321.17|0
1648512960000|2022-03-29 00:16:00|323.82|321.02|323.82|321.02|323.82|321.02|323.82|321.02|0
1648512980000|2022-03-29 00:16:20|323.9|321.1|323.82|321.02|323.97|321.17|323.82|321.02|0
1648513010000|2022-03-29 00:16:50|323.9|321.1|323.82|321.02|323.9|321.1|323.82|321.02|0
1648513020000|2022-03-29 00:17:00|323.97|321.17|323.82|321.02|323.97|321.17|323.82|321.02|0
1648513030000|2022-03-29 00:17:10|323.9|321.1|323.9|321.1|323.9|321.1|323.9|321.1|0
1648513040000|2022-03-29 00:17:20|323.82|321.02|323.82|321.02|323.97|321.17|323.82|321.02|0
1648513050000|2022-03-29 00:17:30|324.12|321.32|324.27|321.47|324.27|321.47|324.12|321.32|0
1648513060000|2022-03-29 00:17:40|324.5|321.7|324.42|321.62|324.57|321.77|324.42|321.62|0
1648513070000|2022-03-29 00:17:50|324.27|321.47|324.27|321.47|324.27|321.47|324.27|321.47|0
1648513080000|2022-03-29 00:18:00|324.12|321.32|324.12|321.32|324.12|321.32|324.12|321.32|0
1648513090000|2022-03-29 00:18:10|324.27|321.47|324.2|321.4|324.27|321.47|324.12|321.32|0
1648513100000|2022-03-29 00:18:20|324.12|321.32|323.97|321.17|324.12|321.32|323.97|321.17|0
1648513110000|2022-03-29 00:18:30|324.12|321.32|324.12|321.32|324.12|321.32|324.12|321.32|0
1648513120000|2022-03-29 00:18:40|323.82|321.02|323.97|321.17|324.12|321.32|323.82|321.02|0
1648513130000|2022-03-29 00:18:50|324.12|321.32|324.12|321.32|324.12|321.32|324.12|321.32|0
1648513140000|2022-03-29 00:19:00|324.2|321.4|324.12|321.32|324.2|321.4|324.12|321.32|0
1648513150000|2022-03-29 00:19:10|324.27|321.47|324.27|321.47|324.27|321.47|324.27|321.47|0
1648513160000|2022-03-29 00:19:20|324.35|321.55|324.42|321.62|324.42|321.62|324.35|321.55|0
1648513170000|2022-03-29 00:19:30|324.27|321.47|324.35|321.55|324.35|321.55|324.27|321.47|0
1648513180000|2022-03-29 00:19:40|324.27|321.47|324.42|321.62|324.42|321.62|324.27|321.47|0
1648513190000|2022-03-29 00:19:50|324.27|321.47|324.27|321.47|324.27|321.47|324.27|321.47|0
1648513200000|2022-03-29 00:20:00|324.42|321.62|324.27|321.47|324.42|321.62|324.27|321.47|0
1648513210000|2022-03-29 00:20:10|324.2|321.4|324.12|321.32|324.2|321.4|324.12|321.32|0
1648513220000|2022-03-29 00:20:20|324.05|321.25|323.97|321.17|324.05|321.25|323.97|321.17|0
1648513230000|2022-03-29 00:20:30|324.05|321.25|324.12|321.32|324.12|321.32|324.05|321.25|0
1648513250000|2022-03-29 00:20:50|324.05|321.25|324.12|321.32|324.12|321.32|324.05|321.25|0
1648513260000|2022-03-29 00:21:00|323.97|321.17|323.97|321.17|323.97|321.17|323.97|321.17|0
1648513270000|2022-03-29 00:21:10|323.82|321.02|323.82|321.02|323.82|321.02|323.82|321.02|0
1648513300000|2022-03-29 00:21:40|323.81|321.01|323.81|321.01|323.81|321.01|323.81|321.01|0
1648513340000|2022-03-29 00:22:20|323.97|321.17|323.97|321.17|323.97|321.17|323.97|321.17|0
1648513350000|2022-03-29 00:22:30|323.81|321.01|323.81|321.01|323.81|321.01|323.81|321.01|0
1648513380000|2022-03-29 00:23:00|323.97|321.17|323.97|321.17|323.97|321.17|323.97|321.17|0
1648513410000|2022-03-29 00:23:30|323.81|321.01|323.81|321.01|323.81|321.01|323.81|321.01|0
1648513490000|2022-03-29 00:24:50|323.96|321.16|323.96|321.16|323.96|321.16|323.96|321.16|0
1648513500000|2022-03-29 00:25:00|323.81|321.01|323.81|321.01|323.81|321.01|323.81|321.01|0
1648513520000|2022-03-29 00:25:20|323.96|321.16|323.96|321.16|323.96|321.16|323.96|321.16|0
1648513540000|2022-03-29 00:25:40|324.12|321.32|324.12|321.32|324.12|321.32|324.12|321.32|0
1648513550000|2022-03-29 00:25:50|324.27|321.47|324.12|321.32|324.27|321.47|324.12|321.32|0
1648513560000|2022-03-29 00:26:00|324.27|321.47|324.27|321.47|324.27|321.47|324.27|321.47|0
1648513570000|2022-03-29 00:26:10|324.42|321.62|324.27|321.47|324.42|321.62|324.27|321.47|0
1648513600000|2022-03-29 00:26:40|324.12|321.32|324.12|321.32|324.12|321.32|324.12|321.32|0
1648513620000|2022-03-29 00:27:00|324.27|321.47|324.27|321.47|324.27|321.47|324.27|321.47|0
1648513650000|2022-03-29 00:27:30|324.42|321.62|324.42|321.62|324.42|321.62|324.42|321.62|0
1648513660000|2022-03-29 00:27:40|324.27|321.47|324.27|321.47|324.27|321.47|324.27|321.47|0
1648513680000|2022-03-29 00:28:00|324.11|321.31|324.11|321.31|324.11|321.31|324.11|321.31|0
1648513690000|2022-03-29 00:28:10|323.96|321.16|323.89|321.09|323.96|321.16|323.89|321.09|0
1648513700000|2022-03-29 00:28:20|323.96|321.16|323.81|321.01|323.96|321.16|323.81|321.01|0
1648513710000|2022-03-29 00:28:30|323.89|321.09|323.89|321.09|323.89|321.09|323.89|321.09|0
1648513720000|2022-03-29 00:28:40|323.81|321.01|323.81|321.01|323.81|321.01|323.81|321.01|0
1648513750000|2022-03-29 00:29:10|323.96|321.16|323.96|321.16|323.96|321.16|323.96|321.16|0
1648513770000|2022-03-29 00:29:30|324.11|321.31|324.11|321.31|324.11|321.31|324.11|321.31|0
1648513780000|2022-03-29 00:29:40|324.19|321.39|324.27|321.47|324.27|321.47|324.19|321.39|0
1648513790000|2022-03-29 00:29:50|324.04|321.24|324.11|321.31|324.11|321.31|324.04|321.24|0
1648513800000|2022-03-29 00:30:00|323.96|321.16|323.96|321.16|324.04|321.24|323.96|321.16|0
1648513810000|2022-03-29 00:30:10|324.04|321.24|323.96|321.16|324.04|321.24|323.96|321.16|0
1648513820000|2022-03-29 00:30:20|324.04|321.24|324.04|321.24|324.04|321.24|324.04|321.24|0
1648513830000|2022-03-29 00:30:30|324.11|321.31|324.11|321.31|324.11|321.31|324.11|321.31|0
1648513840000|2022-03-29 00:30:40|324.27|321.47|324.26|321.46|324.27|321.47|324.26|321.46|0
1648513850000|2022-03-29 00:30:50|324.11|321.31|324.11|321.31|324.11|321.31|324.11|321.31|0
1648513880000|2022-03-29 00:31:20|324.04|321.24|324.04|321.24|324.04|321.24|323.96|321.16|0
1648513890000|2022-03-29 00:31:30|323.96|321.16|323.96|321.16|323.96|321.16|323.96|321.16|0
1648513900000|2022-03-29 00:31:40|324.04|321.24|324.04|321.24|324.04|321.24|324.04|321.24|0
1648513910000|2022-03-29 00:31:50|323.96|321.16|324.04|321.24|324.04|321.24|323.96|321.16|0
1648513920000|2022-03-29 00:32:00|323.96|321.16|323.96|321.16|323.96|321.16|323.96|321.16|0
1648513960000|2022-03-29 00:32:40|324.11|321.31|324.11|321.31|324.11|321.31|324.11|321.31|0
1648514030000|2022-03-29 00:33:50|323.96|321.16|323.96|321.16|324.11|321.31|323.96|321.16|0
1648514040000|2022-03-29 00:34:00|324.04|321.24|323.96|321.16|324.04|321.24|323.96|321.16|0
1648514060000|2022-03-29 00:34:20|324.11|321.31|324.11|321.31|324.11|321.31|324.11|321.31|0
1648514080000|2022-03-29 00:34:40|323.96|321.16|323.96|321.16|323.96|321.16|323.96|321.16|0
1648514130000|2022-03-29 00:35:30|324.11|321.31|324.11|321.31|324.11|321.31|324.11|321.31|0
1648514140000|2022-03-29 00:35:40|324.26|321.46|324.26|321.46|324.26|321.46|324.26|321.46|0
1648514150000|2022-03-29 00:35:50|324.11|321.31|323.96|321.16|324.11|321.31|323.96|321.16|0
1648514160000|2022-03-29 00:36:00|324.11|321.31|323.96|321.16|324.11|321.31|323.96|321.16|0
1648514170000|2022-03-29 00:36:10|323.81|321.01|323.81|321.01|323.81|321.01|323.81|321.01|0
1648514200000|2022-03-29 00:36:40|323.96|321.16|323.96|321.16|323.96|321.16|323.96|321.16|0
1648514210000|2022-03-29 00:36:50|324.04|321.24|324.11|321.31|324.11|321.31|324.04|321.24|0
1648514220000|2022-03-29 00:37:00|323.96|321.16|323.96|321.16|323.96|321.16|323.96|321.16|0
1648514230000|2022-03-29 00:37:10|323.89|321.09|323.96|321.16|323.96|321.16|323.89|321.09|0
1648514240000|2022-03-29 00:37:20|323.81|321.01|323.81|321.01|323.81|321.01|323.81|321.01|0
1648514400000|2022-03-29 00:40:00|323.66|320.86|323.66|320.86|323.66|320.86|323.66|320.86|0
1648514410000|2022-03-29 00:40:10|323.5|320.7|322.45|319.65|323.5|320.7|322.45|319.65|0
1648514420000|2022-03-29 00:40:20|322.6|319.8|322.6|319.8|322.6|319.8|322.3|319.5|0
1648514430000|2022-03-29 00:40:30|322.75|319.95|322.75|319.95|322.75|319.95|322.6|319.8|0
1648514440000|2022-03-29 00:40:40|322.9|320.1|323.2|320.4|323.2|320.4|322.9|320.1|0
1648514450000|2022-03-29 00:40:50|323.35|320.55|323.2|320.4|323.35|320.55|323.2|320.4|0
1648514460000|2022-03-29 00:41:00|323.43|320.63|323.35|320.55|323.43|320.63|323.35|320.55|0
1648514470000|2022-03-29 00:41:10|323.2|320.4|323.2|320.4|323.2|320.4|323.2|320.4|0
1648514480000|2022-03-29 00:41:20|323.05|320.25|323.2|320.4|323.2|320.4|323.05|320.25|0
1648514490000|2022-03-29 00:41:30|323.35|320.55|323.28|320.48|323.35|320.55|323.28|320.48|0
1648514500000|2022-03-29 00:41:40|323.35|320.55|323.2|320.4|323.35|320.55|323.2|320.4|0
1648514510000|2022-03-29 00:41:50|323.28|320.48|323.35|320.55|323.35|320.55|323.2|320.4|0
1648514520000|2022-03-29 00:42:00|323.5|320.7|323.66|320.86|323.66|320.86|323.5|320.7|0
1648514530000|2022-03-29 00:42:10|323.81|321.01|323.66|320.86|323.81|321.01|323.66|320.86|0
1648514550000|2022-03-29 00:42:30|323.65|320.85|323.65|320.85|323.65|320.85|323.65|320.85|0
1648514580000|2022-03-29 00:43:00|323.81|321.01|323.65|320.85|323.81|321.01|323.65|320.85|0
1648514590000|2022-03-29 00:43:10|323.5|320.7|323.65|320.85|323.65|320.85|323.5|320.7|0
1648514630000|2022-03-29 00:43:50|323.5|320.7|323.35|320.55|323.5|320.7|323.35|320.55|0
1648514640000|2022-03-29 00:44:00|323.2|320.4|323.05|320.25|323.2|320.4|323.05|320.25|0
1648514650000|2022-03-29 00:44:10|322.98|320.18|322.9|320.1|322.98|320.18|322.9|320.1|0
1648514670000|2022-03-29 00:44:30|322.83|320.03|322.6|319.8|322.83|320.03|322.6|319.8|0
1648514700000|2022-03-29 00:45:00|322.75|319.95|322.6|319.8|322.75|319.95|322.6|319.8|0
1648514710000|2022-03-29 00:45:10|322.75|319.95|322.75|319.95|322.75|319.95|322.75|319.95|0
1648514720000|2022-03-29 00:45:20|322.9|320.1|322.9|320.1|322.9|320.1|322.9|320.1|0
1648514740000|2022-03-29 00:45:40|322.83|320.03|322.83|320.03|322.83|320.03|322.83|320.03|0
1648514750000|2022-03-29 00:45:50|322.75|319.95|322.75|319.95|322.75|319.95|322.75|319.95|0
1648514760000|2022-03-29 00:46:00|322.6|319.8|322.6|319.8|322.6|319.8|322.6|319.8|0
1648514770000|2022-03-29 00:46:10|322.75|319.95|322.9|320.1|322.9|320.1|322.75|319.95|0
1648514780000|2022-03-29 00:46:20|323.05|320.25|323.05|320.25|323.05|320.25|323.05|320.25|0
1648514790000|2022-03-29 00:46:30|322.98|320.18|322.9|320.1|322.98|320.18|322.9|320.1|0
1648514800000|2022-03-29 00:46:40|323.05|320.25|323.05|320.25|323.05|320.25|322.98|320.18|0
1648514810000|2022-03-29 00:46:50|322.98|320.18|322.9|320.1|322.98|320.18|322.9|320.1|0
1648514820000|2022-03-29 00:47:00|323.05|320.25|323.35|320.55|323.35|320.55|323.05|320.25|0
1648514830000|2022-03-29 00:47:10|323.2|320.4|323.2|320.4|323.2|320.4|323.2|320.4|0
1648514840000|2022-03-29 00:47:20|323.05|320.25|323.05|320.25|323.05|320.25|323.05|320.25|0
1648514850000|2022-03-29 00:47:30|322.9|320.1|322.9|320.1|322.9|320.1|322.9|320.1|0
1648514860000|2022-03-29 00:47:40|322.75|319.95|323.5|320.7|323.5|320.7|322.75|319.95|0
1648514870000|2022-03-29 00:47:50|323.65|320.85|323.5|320.7|323.65|320.85|323.5|320.7|0
1648514880000|2022-03-29 00:48:00|323.65|320.85|323.5|320.7|323.65|320.85|323.5|320.7|0
1648514900000|2022-03-29 00:48:20|323.35|320.55|323.35|320.55|323.35|320.55|323.35|320.55|0
1648514910000|2022-03-29 00:48:30|323.5|320.7|323.5|320.7|323.5|320.7|323.5|320.7|0
1648514920000|2022-03-29 00:48:40|323.65|320.85|323.65|320.85|323.65|320.85|323.65|320.85|0
1648514970000|2022-03-29 00:49:30|323.5|320.7|323.5|320.7|323.5|320.7|323.5|320.7|0
1648515000000|2022-03-29 00:50:00|323.35|320.55|323.35|320.55|323.35|320.55|323.35|320.55|0
1648515030000|2022-03-29 00:50:30|323.5|320.7|323.65|320.85|323.65|320.85|323.5|320.7|0
1648515040000|2022-03-29 00:50:40|323.5|320.7|323.5|320.7|323.5|320.7|323.5|320.7|0
1648515060000|2022-03-29 00:51:00|323.65|320.85|323.5|320.7|323.65|320.85|323.5|320.7|0
1648515080000|2022-03-29 00:51:20|323.65|320.85|323.5|320.7|323.65|320.85|323.5|320.7|0
1648515110000|2022-03-29 00:51:50|323.35|320.55|323.2|320.4|323.35|320.55|323.2|320.4|0
1648515140000|2022-03-29 00:52:20|323.43|320.63|323.5|320.7|323.5|320.7|323.43|320.63|0
1648515170000|2022-03-29 00:52:50|323.43|320.63|323.65|320.85|323.65|320.85|323.43|320.63|0
1648515190000|2022-03-29 00:53:10|323.8|321|323.8|321|323.8|321|323.8|321|0
1648515200000|2022-03-29 00:53:20|323.65|320.85|323.73|320.93|323.73|320.93|323.65|320.85|0
1648515210000|2022-03-29 00:53:30|323.8|321|323.65|320.85|323.8|321|323.65|320.85|0
1648515220000|2022-03-29 00:53:40|323.5|320.7|323.5|320.7|323.5|320.7|323.5|320.7|0
1648515230000|2022-03-29 00:53:50|323.35|320.55|323.35|320.55|323.35|320.55|323.35|320.55|0
1648515240000|2022-03-29 00:54:00|323.5|320.7|323.5|320.7|323.5|320.7|323.43|320.63|0
1648515250000|2022-03-29 00:54:10|323.65|320.85|323.65|320.85|323.65|320.85|323.65|320.85|0
1648515260000|2022-03-29 00:54:20|323.5|320.7|323.35|320.55|323.5|320.7|323.35|320.55|0
1648515270000|2022-03-29 00:54:30|323.5|320.7|323.5|320.7|323.5|320.7|323.5|320.7|0
1648515300000|2022-03-29 00:55:00|323.35|320.55|323.35|320.55|323.35|320.55|323.35|320.55|0
1648515310000|2022-03-29 00:55:10|323.2|320.4|323.35|320.55|323.35|320.55|323.2|320.4|0
1648515320000|2022-03-29 00:55:20|323.43|320.63|323.5|320.7|323.5|320.7|323.43|320.63|0
1648515330000|2022-03-29 00:55:30|323.65|320.85|323.65|320.85|323.65|320.85|323.65|320.85|0
1648515340000|2022-03-29 00:55:40|323.8|321|324.1|321.3|324.1|321.3|323.8|321|0
1648515350000|2022-03-29 00:55:50|323.8|321|323.95|321.15|323.95|321.15|323.8|321|0
1648515360000|2022-03-29 00:56:00|323.88|321.08|323.8|321|323.88|321.08|323.8|321|0
1648515370000|2022-03-29 00:56:10|323.88|321.08|323.95|321.15|323.95|321.15|323.88|321.08|0
1648515380000|2022-03-29 00:56:20|324.1|321.3|323.95|321.15|324.1|321.3|323.95|321.15|0
1648515390000|2022-03-29 00:56:30|323.8|321|323.8|321|323.8|321|323.8|321|0
1648515410000|2022-03-29 00:56:50|323.95|321.15|323.8|321|323.95|321.15|323.8|321|0
1648515420000|2022-03-29 00:57:00|323.95|321.15|323.8|321|323.95|321.15|323.8|321|0
1648515430000|2022-03-29 00:57:10|323.95|321.15|323.95|321.15|323.95|321.15|323.95|321.15|0
1648515440000|2022-03-29 00:57:20|323.8|321|323.8|321|323.8|321|323.8|321|0
1648515450000|2022-03-29 00:57:30|323.65|320.85|323.65|320.85|323.65|320.85|323.65|320.85|0
1648515460000|2022-03-29 00:57:40|323.8|321|323.5|320.7|323.8|321|323.5|320.7|0
1648515470000|2022-03-29 00:57:50|323.42|320.62|323.5|320.7|323.5|320.7|323.35|320.55|0
1648515490000|2022-03-29 00:58:10|323.35|320.55|323.35|320.55|323.35|320.55|323.35|320.55|0
1648515500000|2022-03-29 00:58:20|323.42|320.62|323.5|320.7|323.5|320.7|323.42|320.62|0
1648515510000|2022-03-29 00:58:30|323.42|320.62|323.35|320.55|323.42|320.62|323.35|320.55|0
1648515520000|2022-03-29 00:58:40|323.5|320.7|323.65|320.85|323.65|320.85|323.5|320.7|0
1648515530000|2022-03-29 00:58:50|323.5|320.7|323.5|320.7|323.58|320.78|323.5|320.7|0
1648515540000|2022-03-29 00:59:00|323.65|320.85|323.65|320.85|323.65|320.85|323.65|320.85|0
1648515550000|2022-03-29 00:59:10|323.8|321|323.65|320.85|323.8|321|323.65|320.85|0
1648515560000|2022-03-29 00:59:20|323.5|320.7|323.35|320.55|323.5|320.7|323.35|320.55|0
1648515570000|2022-03-29 00:59:30|323.5|320.7|323.5|320.7|323.5|320.7|323.5|320.7|0
1648515580000|2022-03-29 00:59:40|323.65|320.85|323.95|321.15|323.95|321.15|323.65|320.85|0
1648515590000|2022-03-29 00:59:50|324.1|321.3|324.1|321.3|324.1|321.3|324.1|321.3|0
1648515600000|2022-03-29 01:00:00|323.95|321.15|323.95|321.15|323.95|321.15|323.95|321.15|0
1648515610000|2022-03-29 01:00:10|324.1|321.3|324.1|321.3|324.25|321.45|324.1|321.3|0
1648515630000|2022-03-29 01:00:30|323.95|321.15|324.25|321.45|324.25|321.45|323.95|321.15|0
1648515640000|2022-03-29 01:00:40|324.1|321.3|324.1|321.3|324.1|321.3|324.1|321.3|0
1648515650000|2022-03-29 01:00:50|323.95|321.15|323.95|321.15|323.95|321.15|323.95|321.15|0
1648515660000|2022-03-29 01:01:00|323.8|321|323.8|321|323.8|321|323.8|321|0
1648515670000|2022-03-29 01:01:10|323.65|320.85|323.65|320.85|323.65|320.85|323.65|320.85|0
1648515680000|2022-03-29 01:01:20|323.5|320.7|323.5|320.7|323.5|320.7|323.5|320.7|0
1648515690000|2022-03-29 01:01:30|323.57|320.77|323.57|320.77|323.65|320.85|323.57|320.77|0
1648515700000|2022-03-29 01:01:40|323.5|320.7|323.5|320.7|323.5|320.7|323.5|320.7|0
1648515710000|2022-03-29 01:01:50|323.42|320.62|323.34|320.54|323.42|320.62|323.34|320.54|0
1648515720000|2022-03-29 01:02:00|323.19|320.39|323.88|321.08|323.88|321.08|323.19|320.39|0
1648515730000|2022-03-29 01:02:10|323.8|321|323.5|320.7|323.8|321|323.5|320.7|0
1648515750000|2022-03-29 01:02:30|323.34|320.54|323.34|320.54|323.34|320.54|323.34|320.54|0
1648515760000|2022-03-29 01:02:40|323.27|320.47|323.19|320.39|323.27|320.47|323.19|320.39|0
1648515780000|2022-03-29 01:03:00|323.27|320.47|323.34|320.54|323.34|320.54|323.27|320.47|0
1648515790000|2022-03-29 01:03:10|323.42|320.62|323.5|320.7|323.5|320.7|323.42|320.62|0
1648515800000|2022-03-29 01:03:20|323.42|320.62|323.19|320.39|323.42|320.62|323.19|320.39|0
1648515820000|2022-03-29 01:03:40|323.34|320.54|323.34|320.54|323.34|320.54|323.34|320.54|0
1648515830000|2022-03-29 01:03:50|323.19|320.39|323.19|320.39|323.19|320.39|323.19|320.39|0
1648515860000|2022-03-29 01:04:20|323.34|320.54|323.34|320.54|323.34|320.54|323.34|320.54|0
1648515870000|2022-03-29 01:04:30|323.49|320.69|323.49|320.69|323.49|320.69|323.49|320.69|0
1648515880000|2022-03-29 01:04:40|323.65|320.85|323.34|320.54|323.65|320.85|323.34|320.54|0
1648515890000|2022-03-29 01:04:50|323.19|320.39|323.49|320.69|323.65|320.85|323.19|320.39|0
1648515900000|2022-03-29 01:05:00|323.65|320.85|323.65|320.85|323.65|320.85|323.65|320.85|0
1648515920000|2022-03-29 01:05:20|323.34|320.54|323.34|320.54|323.34|320.54|323.34|320.54|0
1648515930000|2022-03-29 01:05:30|323.42|320.62|323.42|320.62|323.42|320.62|323.34|320.54|0
1648515940000|2022-03-29 01:05:40|323.34|320.54|323.34|320.54|323.34|320.54|323.34|320.54|0
1648515950000|2022-03-29 01:05:50|323.49|320.69|323.65|320.85|323.65|320.85|323.49|320.69|0
1648515970000|2022-03-29 01:06:10|323.64|320.84|323.64|320.84|323.64|320.84|323.64|320.84|0
1648515980000|2022-03-29 01:06:20|323.49|320.69|323.49|320.69|323.49|320.69|323.49|320.69|0
1648516000000|2022-03-29 01:06:40|323.34|320.54|323.49|320.69|323.49|320.69|323.34|320.54|0
1648516010000|2022-03-29 01:06:50|323.34|320.54|323.34|320.54|323.34|320.54|323.34|320.54|0
1648516040000|2022-03-29 01:07:20|323.49|320.69|323.34|320.54|323.49|320.69|323.34|320.54|0
1648516080000|2022-03-29 01:08:00|323.42|320.62|323.42|320.62|323.42|320.62|323.42|320.62|0
1648516090000|2022-03-29 01:08:10|323.49|320.69|323.49|320.69|323.49|320.69|323.49|320.69|0
1648516160000|2022-03-29 01:09:20|323.64|320.84|323.64|320.84|323.64|320.84|323.64|320.84|0
1648516190000|2022-03-29 01:09:50|323.49|320.69|323.49|320.69|323.49|320.69|323.49|320.69|0
1648516200000|2022-03-29 01:10:00|323.64|320.84|323.79|320.99|323.79|320.99|323.64|320.84|0
1648516210000|2022-03-29 01:10:10|323.49|320.69|323.64|320.84|323.64|320.84|323.49|320.69|0
1648516220000|2022-03-29 01:10:20|323.49|320.69|323.49|320.69|323.49|320.69|323.49|320.69|0
1648516230000|2022-03-29 01:10:30|323.34|320.54|323.34|320.54|323.34|320.54|323.34|320.54|0
1648516260000|2022-03-29 01:11:00|323.19|320.39|323.19|320.39|323.19|320.39|323.19|320.39|0
1648516300000|2022-03-29 01:11:40|323.34|320.54|323.34|320.54|323.34|320.54|323.34|320.54|0
1648516320000|2022-03-29 01:12:00|323.19|320.39|323.19|320.39|323.19|320.39|323.19|320.39|0
1648516350000|2022-03-29 01:12:30|323.27|320.47|323.19|320.39|323.27|320.47|323.19|320.39|0
1648516410000|2022-03-29 01:13:30|322.74|319.94|322.97|320.17|322.97|320.17|322.74|319.94|0
1648516420000|2022-03-29 01:13:40|322.89|320.09|323.04|320.24|323.04|320.24|322.89|320.09|0
1648516430000|2022-03-29 01:13:50|322.96|320.16|322.89|320.09|322.96|320.16|322.89|320.09|0
1648516450000|2022-03-29 01:14:10|322.74|319.94|322.89|320.09|322.89|320.09|322.74|319.94|0
1648516460000|2022-03-29 01:14:20|322.74|319.94|322.74|319.94|322.74|319.94|322.74|319.94|0
1648516490000|2022-03-29 01:14:50|322.89|320.09|322.89|320.09|322.89|320.09|322.89|320.09|0
1648516500000|2022-03-29 01:15:00|322.74|319.94|322.73|319.93|322.89|320.09|322.73|319.93|0
1648516510000|2022-03-29 01:15:10|322.89|320.09|322.81|320.01|322.89|320.09|322.73|319.93|0
1648516520000|2022-03-29 01:15:20|322.73|319.93|322.89|320.09|322.89|320.09|322.73|319.93|0
1648516530000|2022-03-29 01:15:30|322.81|320.01|322.73|319.93|322.81|320.01|322.73|319.93|0
1648516540000|2022-03-29 01:15:40|322.89|320.09|322.96|320.16|322.96|320.16|322.89|320.09|0
1648516550000|2022-03-29 01:15:50|322.89|320.09|322.73|319.93|322.89|320.09|322.73|319.93|0
1648516560000|2022-03-29 01:16:00|322.81|320.01|322.81|320.01|322.81|320.01|322.81|320.01|0
1648516570000|2022-03-29 01:16:10|322.73|319.93|322.89|320.09|322.89|320.09|322.73|319.93|0
1648516600000|2022-03-29 01:16:40|322.73|319.93|322.89|320.09|322.89|320.09|322.73|319.93|0
1648516610000|2022-03-29 01:16:50|323.04|320.24|323.04|320.24|323.19|320.39|323.04|320.24|0
1648516630000|2022-03-29 01:17:10|322.89|320.09|323.04|320.24|323.04|320.24|322.89|320.09|0
1648516640000|2022-03-29 01:17:20|322.88|320.08|322.88|320.08|322.88|320.08|322.88|320.08|0
1648516650000|2022-03-29 01:17:30|322.73|319.93|322.73|319.93|322.73|319.93|322.73|319.93|0
1648516680000|2022-03-29 01:18:00|322.58|319.78|322.28|319.48|322.58|319.78|322.28|319.48|0
1648516690000|2022-03-29 01:18:10|321.98|319.18|322.06|319.26|322.06|319.26|321.98|319.18|0
1648516700000|2022-03-29 01:18:20|322.28|319.48|322.28|319.48|322.28|319.48|322.13|319.33|0
1648516710000|2022-03-29 01:18:30|322.43|319.63|322.43|319.63|322.43|319.63|322.43|319.63|0
1648516720000|2022-03-29 01:18:40|322.28|319.48|322.43|319.63|322.43|319.63|322.28|319.48|0
1648516730000|2022-03-29 01:18:50|322.28|319.48|322.28|319.48|322.28|319.48|322.28|319.48|0
1648516740000|2022-03-29 01:19:00|322.43|319.63|322.36|319.56|322.43|319.63|322.36|319.56|0
1648516750000|2022-03-29 01:19:10|322.43|319.63|322.43|319.63|322.43|319.63|322.28|319.48|0
1648516760000|2022-03-29 01:19:20|322.58|319.78|322.58|319.78|322.58|319.78|322.58|319.78|0
1648516770000|2022-03-29 01:19:30|322.73|319.93|322.58|319.78|322.73|319.93|322.58|319.78|0
1648516790000|2022-03-29 01:19:50|322.73|319.93|322.73|319.93|322.73|319.93|322.58|319.78|0
1648516800000|2022-03-29 01:20:00|322.58|319.78|322.58|319.78|322.58|319.78|322.58|319.78|0
1648516810000|2022-03-29 01:20:10|322.43|319.63|322.58|319.78|322.58|319.78|322.43|319.63|0
1648516820000|2022-03-29 01:20:20|322.73|319.93|322.73|319.93|322.73|319.93|322.73|319.93|0
1648516840000|2022-03-29 01:20:40|322.66|319.86|322.66|319.86|322.73|319.93|322.66|319.86|0
1648516850000|2022-03-29 01:20:50|322.58|319.78|322.58|319.78|322.58|319.78|322.58|319.78|0
1648516860000|2022-03-29 01:21:00|322.51|319.71|322.58|319.78|322.58|319.78|322.51|319.71|0
1648516870000|2022-03-29 01:21:10|322.51|319.71|322.36|319.56|322.51|319.71|322.36|319.56|0
1648516880000|2022-03-29 01:21:20|322.28|319.48|322.36|319.56|322.43|319.63|322.28|319.48|0
1648516890000|2022-03-29 01:21:30|322.28|319.48|322.43|319.63|322.43|319.63|322.28|319.48|0
1648516910000|2022-03-29 01:21:50|322.28|319.48|322.13|319.33|322.28|319.48|322.13|319.33|0
1648516920000|2022-03-29 01:22:00|321.98|319.18|321.98|319.18|321.98|319.18|321.98|319.18|0
1648516930000|2022-03-29 01:22:10|321.91|319.11|321.98|319.18|321.98|319.18|321.91|319.11|0
1648516940000|2022-03-29 01:22:20|322.06|319.26|322.13|319.33|322.13|319.33|321.98|319.18|0
1648516950000|2022-03-29 01:22:30|322.28|319.48|322.21|319.41|322.28|319.48|322.13|319.33|0
1648516960000|2022-03-29 01:22:40|322.13|319.33|322.06|319.26|322.13|319.33|322.06|319.26|0
1648516970000|2022-03-29 01:22:50|321.98|319.18|322.13|319.33|322.13|319.33|321.98|319.18|0
1648516980000|2022-03-29 01:23:00|321.98|319.18|321.98|319.18|321.98|319.18|321.98|319.18|0
1648517000000|2022-03-29 01:23:20|322.13|319.33|321.98|319.18|322.13|319.33|321.98|319.18|0
1648517020000|2022-03-29 01:23:40|322.13|319.33|322.13|319.33|322.13|319.33|322.13|319.33|0
1648517030000|2022-03-29 01:23:50|322.06|319.26|321.98|319.18|322.06|319.26|321.98|319.18|0
1648517040000|2022-03-29 01:24:00|321.9|319.1|321.9|319.1|321.9|319.1|321.9|319.1|0
1648517050000|2022-03-29 01:24:10|321.98|319.18|321.83|319.03|321.98|319.18|321.83|319.03|0
1648517070000|2022-03-29 01:24:30|321.98|319.18|321.98|319.18|321.98|319.18|321.98|319.18|0
1648517080000|2022-03-29 01:24:40|322.06|319.26|322.13|319.33|322.13|319.33|322.06|319.26|0
1648517090000|2022-03-29 01:24:50|322.06|319.26|322.13|319.33|322.13|319.33|322.06|319.26|0
1648517100000|2022-03-29 01:25:00|321.98|319.18|321.98|319.18|321.98|319.18|321.98|319.18|0
1648517110000|2022-03-29 01:25:10|321.83|319.03|321.98|319.18|321.98|319.18|321.83|319.03|0
1648517120000|2022-03-29 01:25:20|321.83|319.03|321.83|319.03|321.83|319.03|321.83|319.03|0
1648517130000|2022-03-29 01:25:30|321.9|319.1|321.9|319.1|321.9|319.1|321.9|319.1|0
1648517140000|2022-03-29 01:25:40|322.05|319.25|322.13|319.33|322.13|319.33|322.05|319.25|0
1648517150000|2022-03-29 01:25:50|322.28|319.48|322.28|319.48|322.28|319.48|322.28|319.48|0
1648517160000|2022-03-29 01:26:00|322.21|319.41|322.13|319.33|322.21|319.41|322.13|319.33|0
1648517180000|2022-03-29 01:26:20|322.05|319.25|322.13|319.33|322.13|319.33|322.05|319.25|0
1648517190000|2022-03-29 01:26:30|322.28|319.48|322.13|319.33|322.28|319.48|322.13|319.33|0
1648517200000|2022-03-29 01:26:40|321.98|319.18|322.13|319.33|322.13|319.33|321.98|319.18|0
1648517210000|2022-03-29 01:26:50|321.98|319.18|321.98|319.18|322.05|319.25|321.98|319.18|0
1648517220000|2022-03-29 01:27:00|322.13|319.33|322.13|319.33|322.13|319.33|322.13|319.33|0
1648517240000|2022-03-29 01:27:20|321.98|319.18|321.98|319.18|321.98|319.18|321.98|319.18|0
1648517250000|2022-03-29 01:27:30|321.83|319.03|321.98|319.18|321.98|319.18|321.83|319.03|0
1648517260000|2022-03-29 01:27:40|322.13|319.33|322.05|319.25|322.13|319.33|322.05|319.25|0
1648517270000|2022-03-29 01:27:50|321.98|319.18|321.98|319.18|321.98|319.18|321.98|319.18|0
1648517280000|2022-03-29 01:28:00|322.13|319.33|321.98|319.18|322.13|319.33|321.98|319.18|0
1648517290000|2022-03-29 01:28:10|322.05|319.25|322.05|319.25|322.05|319.25|322.05|319.25|0
1648517300000|2022-03-29 01:28:20|321.98|319.18|321.98|319.18|322.05|319.25|321.98|319.18|0
1648517310000|2022-03-29 01:28:30|322.05|319.25|322.13|319.33|322.13|319.33|322.05|319.25|0
1648517320000|2022-03-29 01:28:40|322.05|319.25|322.13|319.33|322.13|319.33|322.05|319.25|0
1648517350000|2022-03-29 01:29:10|322.2|319.4|322.13|319.33|322.2|319.4|322.13|319.33|0
1648517360000|2022-03-29 01:29:20|322.28|319.48|322.28|319.48|322.28|319.48|322.28|319.48|0
1648517370000|2022-03-29 01:29:30|322.35|319.55|322.43|319.63|322.43|319.63|322.35|319.55|0
1648517380000|2022-03-29 01:29:40|322.28|319.48|322.28|319.48|322.28|319.48|322.28|319.48|0
1648517390000|2022-03-29 01:29:50|322.35|319.55|322.35|319.55|322.43|319.63|322.35|319.55|0
1648517400000|2022-03-29 01:30:00|322.28|319.48|321.67|318.87|322.28|319.48|321.67|318.87|0
1648517410000|2022-03-29 01:30:10|321.82|319.02|321.97|319.17|321.97|319.17|321.82|319.02|0
1648517420000|2022-03-29 01:30:20|321.9|319.1|321.82|319.02|321.9|319.1|321.67|318.87|0
1648517430000|2022-03-29 01:30:30|321.67|318.87|321.67|318.87|321.67|318.87|321.67|318.87|0
1648517440000|2022-03-29 01:30:40|321.82|319.02|321.75|318.95|321.82|319.02|321.75|318.95|0
1648517450000|2022-03-29 01:30:50|321.67|318.87|321.82|319.02|321.82|319.02|321.67|318.87|0
1648517460000|2022-03-29 01:31:00|321.67|318.87|321.52|318.72|321.67|318.87|321.52|318.72|0
1648517470000|2022-03-29 01:31:10|321.67|318.87|321.52|318.72|321.67|318.87|321.52|318.72|0
1648517480000|2022-03-29 01:31:20|321.6|318.8|321.52|318.72|321.67|318.87|321.52|318.72|0
1648517490000|2022-03-29 01:31:30|321.37|318.57|321.37|318.57|321.37|318.57|321.37|318.57|0
1648517500000|2022-03-29 01:31:40|321.52|318.72|321.37|318.57|321.52|318.72|321.37|318.57|0
1648517520000|2022-03-29 01:32:00|321.22|318.42|321.37|318.57|321.37|318.57|321.22|318.42|0
1648517530000|2022-03-29 01:32:10|321.52|318.72|321.52|318.72|321.6|318.8|321.52|318.72|0
1648517540000|2022-03-29 01:32:20|321.37|318.57|321.37|318.57|321.37|318.57|321.37|318.57|0
1648517550000|2022-03-29 01:32:30|321.22|318.42|321.22|318.42|321.22|318.42|321.22|318.42|0
1648517580000|2022-03-29 01:33:00|321.37|318.57|321.37|318.57|321.37|318.57|321.37|318.57|0
1648517590000|2022-03-29 01:33:10|321.52|318.72|321.52|318.72|321.52|318.72|321.52|318.72|0
1648517600000|2022-03-29 01:33:20|321.67|318.87|321.67|318.87|321.67|318.87|321.52|318.72|0
1648517610000|2022-03-29 01:33:30|321.52|318.72|321.52|318.72|321.67|318.87|321.52|318.72|0
1648517620000|2022-03-29 01:33:40|321.67|318.87|321.45|318.65|321.67|318.87|321.45|318.65|0
1648517630000|2022-03-29 01:33:50|321.52|318.72|321.52|318.72|321.67|318.87|321.52|318.72|0
1648517640000|2022-03-29 01:34:00|321.67|318.87|321.52|318.72|321.67|318.87|321.52|318.72|0
1648517650000|2022-03-29 01:34:10|321.67|318.87|321.67|318.87|321.67|318.87|321.6|318.8|0
1648517660000|2022-03-29 01:34:20|321.6|318.8|321.52|318.72|321.6|318.8|321.52|318.72|0
1648517670000|2022-03-29 01:34:30|321.45|318.65|321.37|318.57|321.45|318.65|321.37|318.57|0
1648517690000|2022-03-29 01:34:50|321.22|318.42|321.07|318.27|321.22|318.42|321.07|318.27|0
1648517700000|2022-03-29 01:35:00|320.92|318.12|320.92|318.12|320.92|318.12|320.92|318.12|0
1648517710000|2022-03-29 01:35:10|320.77|317.97|320.62|317.82|320.77|317.97|320.62|317.82|0
1648517740000|2022-03-29 01:35:40|320.77|317.97|320.62|317.82|320.77|317.97|320.62|317.82|0
1648517750000|2022-03-29 01:35:50|320.77|317.97|320.92|318.12|320.92|318.12|320.77|317.97|0
1648517760000|2022-03-29 01:36:00|320.62|317.82|320.62|317.82|320.77|317.97|320.62|317.82|0
1648517770000|2022-03-29 01:36:10|320.77|317.97|320.62|317.82|320.77|317.97|320.62|317.82|0
1648517780000|2022-03-29 01:36:20|320.77|317.97|320.92|318.12|320.92|318.12|320.77|317.97|0
1648517800000|2022-03-29 01:36:40|321.07|318.27|321|318.2|321.07|318.27|321|318.2|0
1648517810000|2022-03-29 01:36:50|321.07|318.27|321.07|318.27|321.07|318.27|321.07|318.27|0
1648517820000|2022-03-29 01:37:00|320.92|318.12|320.77|317.97|320.92|318.12|320.77|317.97|0
1648517830000|2022-03-29 01:37:10|320.92|318.12|320.92|318.12|320.92|318.12|320.92|318.12|0
1648517850000|2022-03-29 01:37:30|320.77|317.97|320.77|317.97|320.77|317.97|320.77|317.97|0
1648517870000|2022-03-29 01:37:50|320.62|317.82|320.62|317.82|320.62|317.82|320.62|317.82|0
1648517880000|2022-03-29 01:38:00|320.02|317.22|319.49|316.69|320.02|317.22|319.49|316.69|0
1648517890000|2022-03-29 01:38:10|319.42|316.62|319.27|316.47|319.42|316.62|319.27|316.47|0
1648517900000|2022-03-29 01:38:20|319.42|316.62|319.27|316.47|319.42|316.62|319.27|316.47|0
1648517910000|2022-03-29 01:38:30|319.12|316.32|319.27|316.47|319.27|316.47|319.12|316.32|0
1648517930000|2022-03-29 01:38:50|319.12|316.32|319.27|316.47|319.27|316.47|319.12|316.32|0
1648517940000|2022-03-29 01:39:00|319.12|316.32|319.27|316.47|319.27|316.47|319.12|316.32|0
1648517950000|2022-03-29 01:39:10|319.42|316.62|319.42|316.62|319.42|316.62|319.42|316.62|0
1648517960000|2022-03-29 01:39:20|319.27|316.47|319.34|316.54|319.42|316.62|319.27|316.47|0
1648517970000|2022-03-29 01:39:30|319.42|316.62|319.57|316.77|319.57|316.77|319.42|316.62|0
1648517990000|2022-03-29 01:39:50|319.42|316.62|319.57|316.77|319.57|316.77|319.42|316.62|0
1648518000000|2022-03-29 01:40:00|319.42|316.62|319.57|316.77|319.57|316.77|319.42|316.62|0
1648518020000|2022-03-29 01:40:20|319.72|316.92|319.72|316.92|319.72|316.92|319.72|316.92|0
1648518030000|2022-03-29 01:40:30|319.71|316.91|319.71|316.91|319.71|316.91|319.71|316.91|0
1648518060000|2022-03-29 01:41:00|319.86|317.06|319.71|316.91|319.86|317.06|319.71|316.91|0
1648518070000|2022-03-29 01:41:10|319.86|317.06|320.01|317.21|320.01|317.21|319.71|316.91|0
1648518090000|2022-03-29 01:41:30|319.71|316.91|319.86|317.06|319.86|317.06|319.71|316.91|0
1648518110000|2022-03-29 01:41:50|320.01|317.21|320.01|317.21|320.01|317.21|320.01|317.21|0
1648518130000|2022-03-29 01:42:10|319.86|317.06|319.86|317.06|319.86|317.06|319.86|317.06|0
1648518140000|2022-03-29 01:42:20|319.71|316.91|319.86|317.06|319.86|317.06|319.71|316.91|0
1648518150000|2022-03-29 01:42:30|319.79|316.99|319.71|316.91|319.79|316.99|319.71|316.91|0
1648518170000|2022-03-29 01:42:50|319.56|316.76|319.86|317.06|319.86|317.06|319.56|316.76|0
1648518180000|2022-03-29 01:43:00|319.79|316.99|319.71|316.91|319.79|316.99|319.71|316.91|0
1648518190000|2022-03-29 01:43:10|319.56|316.76|319.56|316.76|319.71|316.91|319.56|316.76|0
1648518200000|2022-03-29 01:43:20|319.71|316.91|319.64|316.84|319.71|316.91|319.56|316.76|0
1648518210000|2022-03-29 01:43:30|319.56|316.76|319.56|316.76|319.56|316.76|319.56|316.76|0
1648518220000|2022-03-29 01:43:40|319.41|316.61|319.26|316.46|319.41|316.61|319.26|316.46|0
1648518240000|2022-03-29 01:44:00|319.11|316.31|319.26|316.46|319.26|316.46|319.11|316.31|0
1648518250000|2022-03-29 01:44:10|319.41|316.61|319.41|316.61|319.56|316.76|319.41|316.61|0
1648518260000|2022-03-29 01:44:20|319.49|316.69|319.71|316.91|319.71|316.91|319.49|316.69|0
1648518270000|2022-03-29 01:44:30|319.64|316.84|319.56|316.76|319.64|316.84|319.56|316.76|0
1648518280000|2022-03-29 01:44:40|319.41|316.61|319.41|316.61|319.41|316.61|319.41|316.61|0
1648518290000|2022-03-29 01:44:50|319.34|316.54|319.34|316.54|319.34|316.54|319.34|316.54|0
1648518300000|2022-03-29 01:45:00|319.41|316.61|319.41|316.61|319.41|316.61|319.34|316.54|0
1648518310000|2022-03-29 01:45:10|319.56|316.76|319.56|316.76|319.56|316.76|319.56|316.76|0
1648518330000|2022-03-29 01:45:30|319.71|316.91|319.71|316.91|319.71|316.91|319.71|316.91|0
1648518340000|2022-03-29 01:45:40|319.64|316.84|319.56|316.76|319.64|316.84|319.56|316.76|0
1648518360000|2022-03-29 01:46:00|319.41|316.61|319.41|316.61|319.41|316.61|319.41|316.61|0
1648518370000|2022-03-29 01:46:10|319.56|316.76|319.56|316.76|319.56|316.76|319.56|316.76|0
1648518400000|2022-03-29 01:46:40|319.64|316.84|319.71|316.91|319.71|316.91|319.64|316.84|0
1648518410000|2022-03-29 01:46:50|319.56|316.76|319.56|316.76|319.56|316.76|319.56|316.76|0
1648518440000|2022-03-29 01:47:20|319.41|316.61|319.41|316.61|319.41|316.61|319.41|316.61|0
1648518470000|2022-03-29 01:47:50|319.56|316.76|319.56|316.76|319.56|316.76|319.56|316.76|0
1648518480000|2022-03-29 01:48:00|319.71|316.91|319.71|316.91|319.71|316.91|319.71|316.91|0
1648518490000|2022-03-29 01:48:10|319.86|317.06|319.71|316.91|319.86|317.06|319.71|316.91|0
1648518510000|2022-03-29 01:48:30|319.86|317.06|319.86|317.06|319.86|317.06|319.86|317.06|0
1648518520000|2022-03-29 01:48:40|319.71|316.91|319.86|317.06|319.86|317.06|319.71|316.91|0
1648518540000|2022-03-29 01:49:00|320.01|317.21|320.01|317.21|320.01|317.21|320.01|317.21|0
1648518550000|2022-03-29 01:49:10|320.16|317.36|320.16|317.36|320.16|317.36|320.16|317.36|0
1648518570000|2022-03-29 01:49:30|320.01|317.21|320.01|317.21|320.01|317.21|320.01|317.21|0
1648518620000|2022-03-29 01:50:20|319.86|317.06|319.86|317.06|319.86|317.06|319.86|317.06|0
1648518630000|2022-03-29 01:50:30|319.94|317.14|319.86|317.06|320.01|317.21|319.86|317.06|0
1648518640000|2022-03-29 01:50:40|319.94|317.14|320.01|317.21|320.01|317.21|319.94|317.14|0
1648518650000|2022-03-29 01:50:50|320.09|317.29|320.09|317.29|320.09|317.29|320.09|317.29|0
1648518660000|2022-03-29 01:51:00|320.01|317.21|320.01|317.21|320.01|317.21|320.01|317.21|0
1648518670000|2022-03-29 01:51:10|319.86|317.06|319.86|317.06|319.86|317.06|319.86|317.06|0
1648518680000|2022-03-29 01:51:20|319.71|316.91|319.56|316.76|319.71|316.91|319.56|316.76|0
1648518720000|2022-03-29 01:52:00|319.41|316.61|319.41|316.61|319.41|316.61|319.41|316.61|0
1648518730000|2022-03-29 01:52:10|319.56|316.76|319.56|316.76|319.56|316.76|319.56|316.76|0
1648518740000|2022-03-29 01:52:20|319.71|316.91|319.56|316.76|319.71|316.91|319.56|316.76|0
1648518780000|2022-03-29 01:53:00|319.41|316.61|319.56|316.76|319.56|316.76|319.41|316.61|0
1648518790000|2022-03-29 01:53:10|319.71|316.91|319.71|316.91|319.71|316.91|319.71|316.91|0
1648518810000|2022-03-29 01:53:30|319.86|317.06|319.86|317.06|319.86|317.06|319.86|317.06|0
1648518820000|2022-03-29 01:53:40|320.01|317.21|320.01|317.21|320.01|317.21|319.86|317.06|0
1648518840000|2022-03-29 01:54:00|320.16|317.36|320.31|317.51|320.31|317.51|320.16|317.36|0
1648518850000|2022-03-29 01:54:10|320.46|317.66|320.46|317.66|320.46|317.66|320.46|317.66|0
1648518860000|2022-03-29 01:54:20|320.39|317.59|320.46|317.66|320.46|317.66|320.39|317.59|0
1648518870000|2022-03-29 01:54:30|320.31|317.51|320.16|317.36|320.31|317.51|320.16|317.36|0
1648518880000|2022-03-29 01:54:40|320.31|317.51|320.16|317.36|320.31|317.51|320.16|317.36|0
1648518890000|2022-03-29 01:54:50|320.31|317.51|320.31|317.51|320.31|317.51|320.31|317.51|0
1648518900000|2022-03-29 01:55:00|320.16|317.36|320.31|317.51|320.31|317.51|320.16|317.36|0
1648518910000|2022-03-29 01:55:10|320.46|317.66|320.31|317.51|320.46|317.66|320.31|317.51|0
1648518920000|2022-03-29 01:55:20|320.46|317.66|320.46|317.66|320.46|317.66|320.31|317.51|0
1648518930000|2022-03-29 01:55:30|320.61|317.81|320.46|317.66|320.61|317.81|320.46|317.66|0
1648518950000|2022-03-29 01:55:50|320.61|317.81|320.46|317.66|320.61|317.81|320.46|317.66|0
1648518980000|2022-03-29 01:56:20|320.31|317.51|320.31|317.51|320.31|317.51|320.31|317.51|0
1648518990000|2022-03-29 01:56:30|320.46|317.66|320.46|317.66|320.46|317.66|320.46|317.66|0
1648519020000|2022-03-29 01:57:00|320.61|317.81|320.61|317.81|320.61|317.81|320.61|317.81|0
1648519030000|2022-03-29 01:57:10|320.46|317.66|320.46|317.66|320.46|317.66|320.46|317.66|0
1648519070000|2022-03-29 01:57:50|320.31|317.51|320.46|317.66|320.46|317.66|320.31|317.51|0
1648519090000|2022-03-29 01:58:10|320.31|317.51|320.39|317.59|320.39|317.59|320.31|317.51|0
1648519100000|2022-03-29 01:58:20|320.31|317.51|320.46|317.66|320.46|317.66|320.31|317.51|0
1648519120000|2022-03-29 01:58:40|320.31|317.51|320.46|317.66|320.46|317.66|320.31|317.51|0
1648519130000|2022-03-29 01:58:50|320.31|317.51|320.31|317.51|320.31|317.51|320.31|317.51|0
1648519140000|2022-03-29 01:59:00|320.16|317.36|320.16|317.36|320.16|317.36|320.01|317.21|0
1648519160000|2022-03-29 01:59:20|320.31|317.51|320.31|317.51|320.31|317.51|320.31|317.51|0
1648519170000|2022-03-29 01:59:30|320.16|317.36|320.16|317.36|320.16|317.36|320.01|317.21|0
1648519190000|2022-03-29 01:59:50|320.31|317.51|320.46|317.66|320.46|317.66|320.31|317.51|0
1648519200000|2022-03-29 02:00:00|320.31|317.51|320.46|317.66|320.46|317.66|320.16|317.36|0
1648519210000|2022-03-29 02:00:10|320.31|317.51|320.16|317.36|320.31|317.51|320.16|317.36|0
1648519220000|2022-03-29 02:00:20|320.01|317.21|320.01|317.21|320.01|317.21|320.01|317.21|0
1648519240000|2022-03-29 02:00:40|320.16|317.36|320.16|317.36|320.16|317.36|320.01|317.21|0
1648519250000|2022-03-29 02:00:50|320.23|317.43|320.31|317.51|320.31|317.51|320.23|317.43|0
1648519260000|2022-03-29 02:01:00|320.46|317.66|320.46|317.66|320.46|317.66|320.31|317.51|0
1648519290000|2022-03-29 02:01:30|320.61|317.81|320.53|317.73|320.61|317.81|320.53|317.73|0
1648519300000|2022-03-29 02:01:40|320.61|317.81|320.46|317.66|320.61|317.81|320.46|317.66|0
1648519320000|2022-03-29 02:02:00|320.31|317.51|320.46|317.66|320.46|317.66|320.31|317.51|0
1648519330000|2022-03-29 02:02:10|320.31|317.51|320.46|317.66|320.46|317.66|320.31|317.51|0
1648519350000|2022-03-29 02:02:30|320.61|317.81|320.61|317.81|320.61|317.81|320.61|317.81|0
1648519380000|2022-03-29 02:03:00|320.53|317.73|320.61|317.81|320.61|317.81|320.53|317.73|0
1648519390000|2022-03-29 02:03:10|321.06|318.26|320.91|318.11|321.06|318.26|320.91|318.11|0
1648519400000|2022-03-29 02:03:20|321.06|318.26|321.06|318.26|321.06|318.26|320.91|318.11|0
1648519410000|2022-03-29 02:03:30|320.91|318.11|320.91|318.11|320.91|318.11|320.91|318.11|0
1648519420000|2022-03-29 02:03:40|321.06|318.26|321.06|318.26|321.06|318.26|321.06|318.26|0
1648519440000|2022-03-29 02:04:00|320.91|318.11|320.76|317.96|320.91|318.11|320.76|317.96|0
1648519460000|2022-03-29 02:04:20|320.91|318.11|320.91|318.11|320.91|318.11|320.91|318.11|0
1648519490000|2022-03-29 02:04:50|321.06|318.26|320.91|318.11|321.06|318.26|320.91|318.11|0
1648519500000|2022-03-29 02:05:00|320.98|318.18|321.06|318.26|321.06|318.26|320.98|318.18|0
1648519520000|2022-03-29 02:05:20|320.91|318.11|321.06|318.26|321.06|318.26|320.91|318.11|0
1648519530000|2022-03-29 02:05:30|320.91|318.11|320.91|318.11|320.91|318.11|320.91|318.11|0
1648519570000|2022-03-29 02:06:10|320.76|317.96|320.76|317.96|320.76|317.96|320.76|317.96|0
1648519580000|2022-03-29 02:06:20|320.91|318.11|320.91|318.11|320.91|318.11|320.91|318.11|0
1648519620000|2022-03-29 02:07:00|320.75|317.95|320.75|317.95|320.75|317.95|320.75|317.95|0
1648519630000|2022-03-29 02:07:10|320.91|318.11|320.91|318.11|320.91|318.11|320.91|318.11|0
1648519640000|2022-03-29 02:07:20|321.21|318.41|321.21|318.41|321.21|318.41|321.13|318.33|0
1648519650000|2022-03-29 02:07:30|321.13|318.33|321.06|318.26|321.13|318.33|321.06|318.26|0
1648519680000|2022-03-29 02:08:00|321.13|318.33|321.21|318.41|321.21|318.41|321.13|318.33|0
1648519690000|2022-03-29 02:08:10|321.06|318.26|321.06|318.26|321.06|318.26|321.06|318.26|0
1648519700000|2022-03-29 02:08:20|320.9|318.1|320.9|318.1|320.9|318.1|320.9|318.1|0
1648519720000|2022-03-29 02:08:40|321.05|318.25|320.9|318.1|321.05|318.25|320.9|318.1|0
1648519730000|2022-03-29 02:08:50|320.75|317.95|320.9|318.1|320.9|318.1|320.75|317.95|0
1648519740000|2022-03-29 02:09:00|320.83|318.03|320.75|317.95|320.83|318.03|320.75|317.95|0
1648519760000|2022-03-29 02:09:20|320.9|318.1|320.9|318.1|320.9|318.1|320.9|318.1|0
1648519770000|2022-03-29 02:09:30|321.05|318.25|321.05|318.25|321.05|318.25|321.05|318.25|0
1648519800000|2022-03-29 02:10:00|321.13|318.33|321.05|318.25|321.13|318.33|321.05|318.25|0
1648519830000|2022-03-29 02:10:30|321.13|318.33|321.05|318.25|321.13|318.33|321.05|318.25|0
1648519850000|2022-03-29 02:10:50|321.13|318.33|321.2|318.4|321.2|318.4|321.13|318.33|0
1648519860000|2022-03-29 02:11:00|321.05|318.25|321.2|318.4|321.2|318.4|321.05|318.25|0
1648519890000|2022-03-29 02:11:30|321.05|318.25|321.05|318.25|321.05|318.25|321.05|318.25|0
1648519900000|2022-03-29 02:11:40|320.9|318.1|320.9|318.1|320.9|318.1|320.9|318.1|0
1648519920000|2022-03-29 02:12:00|321.05|318.25|321.05|318.25|321.05|318.25|321.05|318.25|0
1648519940000|2022-03-29 02:12:20|321.13|318.33|321.2|318.4|321.2|318.4|321.13|318.33|0
1648519960000|2022-03-29 02:12:40|321.05|318.25|321.05|318.25|321.13|318.33|321.05|318.25|0
1648519980000|2022-03-29 02:13:00|321.2|318.4|321.05|318.25|321.2|318.4|321.05|318.25|0
1648520010000|2022-03-29 02:13:30|321.2|318.4|321.2|318.4|321.2|318.4|321.2|318.4|0
1648520020000|2022-03-29 02:13:40|321.28|318.48|321.28|318.48|321.28|318.48|321.28|318.48|0
1648520030000|2022-03-29 02:13:50|321.35|318.55|321.28|318.48|321.35|318.55|321.28|318.48|0
1648520040000|2022-03-29 02:14:00|321.2|318.4|321.2|318.4|321.2|318.4|321.2|318.4|0
1648520080000|2022-03-29 02:14:40|321.35|318.55|321.28|318.48|321.35|318.55|321.2|318.4|0
1648520090000|2022-03-29 02:14:50|321.2|318.4|321.2|318.4|321.28|318.48|321.2|318.4|0
1648520100000|2022-03-29 02:15:00|321.28|318.48|321.5|318.7|321.5|318.7|321.28|318.48|0
1648520120000|2022-03-29 02:15:20|321.35|318.55|321.35|318.55|321.35|318.55|321.35|318.55|0
1648520140000|2022-03-29 02:15:40|321.2|318.4|321.2|318.4|321.2|318.4|321.2|318.4|0
1648520150000|2022-03-29 02:15:50|321.28|318.48|321.28|318.48|321.28|318.48|321.28|318.48|0
1648520160000|2022-03-29 02:16:00|321.2|318.4|321.2|318.4|321.2|318.4|321.2|318.4|0
1648520180000|2022-03-29 02:16:20|321.13|318.33|321.2|318.4|321.2|318.4|321.13|318.33|0
1648520200000|2022-03-29 02:16:40|321.13|318.33|321.05|318.25|321.13|318.33|321.05|318.25|0
1648520210000|2022-03-29 02:16:50|321.2|318.4|321.05|318.25|321.2|318.4|321.05|318.25|0
1648520220000|2022-03-29 02:17:00|321.2|318.4|321.2|318.4|321.2|318.4|321.2|318.4|0
1648520230000|2022-03-29 02:17:10|321.05|318.25|321.05|318.25|321.05|318.25|321.05|318.25|0
1648520250000|2022-03-29 02:17:30|321.13|318.33|321.13|318.33|321.13|318.33|321.13|318.33|0
1648520260000|2022-03-29 02:17:40|321.05|318.25|321.13|318.33|321.13|318.33|321.05|318.25|0
1648520270000|2022-03-29 02:17:50|321.05|318.25|321.05|318.25|321.05|318.25|321.05|318.25|0
1648520280000|2022-03-29 02:18:00|321.13|318.33|321.2|318.4|321.2|318.4|321.13|318.33|0
1648520290000|2022-03-29 02:18:10|321.35|318.55|321.28|318.48|321.35|318.55|321.2|318.4|0
1648520300000|2022-03-29 02:18:20|321.2|318.4|321.28|318.48|321.35|318.55|321.2|318.4|0
1648520310000|2022-03-29 02:18:30|321.35|318.55|321.28|318.48|321.35|318.55|321.28|318.48|0
1648520320000|2022-03-29 02:18:40|321.2|318.4|321.2|318.4|321.2|318.4|321.2|318.4|0
1648520330000|2022-03-29 02:18:50|321.35|318.55|321.35|318.55|321.35|318.55|321.35|318.55|0
1648520350000|2022-03-29 02:19:10|321.2|318.4|321.2|318.4|321.2|318.4|321.2|318.4|0
1648520400000|2022-03-29 02:20:00|321.35|318.55|321.35|318.55|321.35|318.55|321.35|318.55|0
1648520420000|2022-03-29 02:20:20|321.5|318.7|321.35|318.55|321.5|318.7|321.35|318.55|0
1648520430000|2022-03-29 02:20:30|321.43|318.63|321.5|318.7|321.5|318.7|321.43|318.63|0
1648520440000|2022-03-29 02:20:40|321.35|318.55|321.35|318.55|321.35|318.55|321.28|318.48|0
1648520490000|2022-03-29 02:21:30|321.2|318.4|321.2|318.4|321.2|318.4|321.2|318.4|0
1648520510000|2022-03-29 02:21:50|321.05|318.25|321.05|318.25|321.05|318.25|321.05|318.25|0
1648520520000|2022-03-29 02:22:00|321.2|318.4|321.2|318.4|321.2|318.4|321.2|318.4|0
1648520530000|2022-03-29 02:22:10|321.5|318.7|321.5|318.7|321.5|318.7|321.5|318.7|0
1648520570000|2022-03-29 02:22:50|321.65|318.85|321.73|318.93|321.73|318.93|321.65|318.85|0
1648520580000|2022-03-29 02:23:00|321.65|318.85|321.65|318.85|321.65|318.85|321.65|318.85|0
1648520600000|2022-03-29 02:23:20|321.5|318.7|321.5|318.7|321.5|318.7|321.5|318.7|0
1648520620000|2022-03-29 02:23:40|321.43|318.63|321.35|318.55|321.43|318.63|321.35|318.55|0
1648520630000|2022-03-29 02:23:50|321.5|318.7|321.35|318.55|321.5|318.7|321.35|318.55|0
1648520640000|2022-03-29 02:24:00|321.43|318.63|321.35|318.55|321.43|318.63|321.35|318.55|0
1648520740000|2022-03-29 02:25:40|321.43|318.63|321.5|318.7|321.5|318.7|321.35|318.55|0
1648520760000|2022-03-29 02:26:00|321.58|318.78|321.5|318.7|321.58|318.78|321.5|318.7|0
1648520790000|2022-03-29 02:26:30|321.43|318.63|321.35|318.55|321.43|318.63|321.35|318.55|0
1648520800000|2022-03-29 02:26:40|321.5|318.7|321.5|318.7|321.5|318.7|321.5|318.7|0
1648520820000|2022-03-29 02:27:00|321.65|318.85|321.65|318.85|321.65|318.85|321.65|318.85|0
1648520830000|2022-03-29 02:27:10|321.58|318.78|321.65|318.85|321.65|318.85|321.58|318.78|0
1648520840000|2022-03-29 02:27:20|321.73|318.93|321.8|319|321.8|319|321.73|318.93|0
1648520860000|2022-03-29 02:27:40|321.95|319.15|321.95|319.15|321.95|319.15|321.95|319.15|0
1648520870000|2022-03-29 02:27:50|321.8|319|321.95|319.15|321.95|319.15|321.8|319|0
1648520880000|2022-03-29 02:28:00|321.8|319|321.65|318.85|321.8|319|321.65|318.85|0
1648520890000|2022-03-29 02:28:10|321.58|318.78|321.65|318.85|321.65|318.85|321.5|318.7|0
1648520910000|2022-03-29 02:28:30|321.8|319|321.65|318.85|321.8|319|321.65|318.85|0
1648520930000|2022-03-29 02:28:50|321.58|318.78|321.5|318.7|321.58|318.78|321.5|318.7|0
1648520940000|2022-03-29 02:29:00|321.65|318.85|321.65|318.85|321.65|318.85|321.65|318.85|0
1648520950000|2022-03-29 02:29:10|321.8|319|321.8|319|321.8|319|321.8|319|0
1648520980000|2022-03-29 02:29:40|321.95|319.15|321.95|319.15|321.95|319.15|321.95|319.15|0
1648520990000|2022-03-29 02:29:50|321.8|319|321.8|319|321.8|319|321.8|319|0
1648521000000|2022-03-29 02:30:00|321.65|318.85|321.65|318.85|321.65|318.85|321.65|318.85|0
1648521030000|2022-03-29 02:30:30|321.8|319|321.8|319|321.8|319|321.8|319|0
1648521110000|2022-03-29 02:31:50|321.95|319.15|321.65|318.85|321.95|319.15|321.65|318.85|0
1648521120000|2022-03-29 02:32:00|321.57|318.77|321.5|318.7|321.65|318.85|321.5|318.7|0
1648521140000|2022-03-29 02:32:20|321.42|318.62|321.5|318.7|321.5|318.7|321.42|318.62|0
1648521180000|2022-03-29 02:33:00|321.42|318.62|321.5|318.7|321.5|318.7|321.42|318.62|0
1648521190000|2022-03-29 02:33:10|321.42|318.62|321.5|318.7|321.5|318.7|321.35|318.55|0
1648521200000|2022-03-29 02:33:20|321.42|318.62|321.5|318.7|321.5|318.7|321.42|318.62|0
1648521210000|2022-03-29 02:33:30|321.72|318.92|321.65|318.85|321.8|319|321.65|318.85|0
1648521220000|2022-03-29 02:33:40|321.72|318.92|321.65|318.85|321.8|319|321.65|318.85|0
1648521230000|2022-03-29 02:33:50|321.57|318.77|321.65|318.85|321.65|318.85|321.57|318.77|0
1648521240000|2022-03-29 02:34:00|321.8|319|321.8|319|321.8|319|321.8|319|0
1648521260000|2022-03-29 02:34:20|321.95|319.15|321.8|319|321.95|319.15|321.8|319|0
1648521270000|2022-03-29 02:34:30|321.72|318.92|322.03|319.23|322.03|319.23|321.72|318.92|0
1648521280000|2022-03-29 02:34:40|322.1|319.3|322.1|319.3|322.1|319.3|322.1|319.3|0
1648521310000|2022-03-29 02:35:10|321.95|319.15|322.1|319.3|322.1|319.3|321.95|319.15|0
1648521320000|2022-03-29 02:35:20|322.18|319.38|322.25|319.45|322.25|319.45|322.18|319.38|0
1648521330000|2022-03-29 02:35:30|322.55|319.75|322.4|319.6|322.55|319.75|322.4|319.6|0
1648521340000|2022-03-29 02:35:40|322.55|319.75|322.4|319.6|322.55|319.75|322.4|319.6|0
1648521360000|2022-03-29 02:36:00|322.48|319.68|322.4|319.6|322.48|319.68|322.4|319.6|0
1648521400000|2022-03-29 02:36:40|322.48|319.68|322.4|319.6|322.48|319.68|322.4|319.6|0
1648521440000|2022-03-29 02:37:20|322.55|319.75|322.48|319.68|322.55|319.75|322.4|319.6|0
1648521450000|2022-03-29 02:37:30|322.4|319.6|322.4|319.6|322.4|319.6|322.4|319.6|0
1648521470000|2022-03-29 02:37:50|322.55|319.75|322.55|319.75|322.55|319.75|322.55|319.75|0
1648521480000|2022-03-29 02:38:00|322.48|319.68|322.4|319.6|322.55|319.75|322.4|319.6|0
1648521490000|2022-03-29 02:38:10|322.55|319.75|322.55|319.75|322.55|319.75|322.55|319.75|0
1648521500000|2022-03-29 02:38:20|322.63|319.83|322.63|319.83|322.63|319.83|322.63|319.83|0
1648521510000|2022-03-29 02:38:30|322.7|319.9|322.7|319.9|322.7|319.9|322.7|319.9|0
1648521530000|2022-03-29 02:38:50|322.63|319.83|322.63|319.83|322.63|319.83|322.63|319.83|0
1648521540000|2022-03-29 02:39:00|322.7|319.9|322.85|320.05|322.85|320.05|322.7|319.9|0
1648521550000|2022-03-29 02:39:10|322.7|319.9|322.7|319.9|322.78|319.98|322.7|319.9|0
1648521570000|2022-03-29 02:39:30|322.55|319.75|322.55|319.75|322.55|319.75|322.55|319.75|0
1648521590000|2022-03-29 02:39:50|322.7|319.9|322.55|319.75|322.7|319.9|322.55|319.75|0
1648521600000|2022-03-29 02:40:00|322.63|319.83|322.7|319.9|322.7|319.9|322.63|319.83|0
1648521630000|2022-03-29 02:40:30|322.55|319.75|322.7|319.9|322.7|319.9|322.55|319.75|0
1648521650000|2022-03-29 02:40:50|322.55|319.75|322.55|319.75|322.55|319.75|322.55|319.75|0
1648521670000|2022-03-29 02:41:10|322.7|319.9|322.7|319.9|322.7|319.9|322.7|319.9|0
1648521680000|2022-03-29 02:41:20|322.55|319.75|322.7|319.9|322.7|319.9|322.55|319.75|0
1648521690000|2022-03-29 02:41:30|322.85|320.05|322.85|320.05|322.85|320.05|322.85|320.05|0
1648521710000|2022-03-29 02:41:50|322.7|319.9|322.55|319.75|322.7|319.9|322.55|319.75|0
1648521730000|2022-03-29 02:42:10|322.63|319.83|322.7|319.9|322.7|319.9|322.63|319.83|0
1648521740000|2022-03-29 02:42:20|322.78|319.98|322.78|319.98|322.78|319.98|322.78|319.98|0
1648521750000|2022-03-29 02:42:30|322.7|319.9|322.7|319.9|322.7|319.9|322.7|319.9|0
1648521760000|2022-03-29 02:42:40|322.63|319.83|322.63|319.83|322.63|319.83|322.63|319.83|0
1648521770000|2022-03-29 02:42:50|322.55|319.75|322.55|319.75|322.55|319.75|322.55|319.75|0
1648521840000|2022-03-29 02:44:00|322.4|319.6|322.55|319.75|322.55|319.75|322.4|319.6|0
1648521850000|2022-03-29 02:44:10|322.4|319.6|322.24|319.44|322.4|319.6|322.24|319.44|0
1648521870000|2022-03-29 02:44:30|322.4|319.6|322.4|319.6|322.4|319.6|322.4|319.6|0
1648521900000|2022-03-29 02:45:00|322.24|319.44|322.47|319.67|322.55|319.75|322.24|319.44|0
1648521910000|2022-03-29 02:45:10|322.55|319.75|322.55|319.75|322.55|319.75|322.55|319.75|0
1648521940000|2022-03-29 02:45:40|322.39|319.59|322.39|319.59|322.39|319.59|322.39|319.59|0
1648521950000|2022-03-29 02:45:50|322.47|319.67|322.55|319.75|322.7|319.9|322.39|319.59|0
1648521960000|2022-03-29 02:46:00|322.7|319.9|322.55|319.75|322.7|319.9|322.55|319.75|0
1648521970000|2022-03-29 02:46:10|322.62|319.82|322.39|319.59|322.62|319.82|322.39|319.59|0
1648521980000|2022-03-29 02:46:20|322.55|319.75|322.47|319.67|322.55|319.75|322.47|319.67|0
1648521990000|2022-03-29 02:46:30|322.55|319.75|322.55|319.75|322.55|319.75|322.55|319.75|0
1648522020000|2022-03-29 02:47:00|322.39|319.59|322.39|319.59|322.55|319.75|322.39|319.59|0
1648522110000|2022-03-29 02:48:30|322.32|319.52|322.32|319.52|322.32|319.52|322.32|319.52|0
1648522120000|2022-03-29 02:48:40|322.24|319.44|322.24|319.44|322.24|319.44|322.24|319.44|0
1648522140000|2022-03-29 02:49:00|322.39|319.59|322.24|319.44|322.39|319.59|322.24|319.44|0
1648522150000|2022-03-29 02:49:10|322.32|319.52|322.24|319.44|322.32|319.52|322.24|319.44|0
1648522170000|2022-03-29 02:49:30|322.09|319.29|322.09|319.29|322.09|319.29|322.09|319.29|0
1648522190000|2022-03-29 02:49:50|322.02|319.22|321.94|319.14|322.09|319.29|321.94|319.14|0
1648522200000|2022-03-29 02:50:00|322.09|319.29|322.17|319.37|322.24|319.44|322.09|319.29|0
1648522210000|2022-03-29 02:50:10|322.09|319.29|322.09|319.29|322.09|319.29|321.94|319.14|0
1648522230000|2022-03-29 02:50:30|322.24|319.44|322.09|319.29|322.24|319.44|322.09|319.29|0
1648522240000|2022-03-29 02:50:40|322.02|319.22|321.94|319.14|322.02|319.22|321.94|319.14|0
1648522250000|2022-03-29 02:50:50|321.87|319.07|321.87|319.07|321.87|319.07|321.87|319.07|0
1648522260000|2022-03-29 02:51:00|321.79|318.99|321.79|318.99|321.79|318.99|321.79|318.99|0
1648522270000|2022-03-29 02:51:10|321.94|319.14|321.79|318.99|321.94|319.14|321.79|318.99|0
1648522280000|2022-03-29 02:51:20|321.94|319.14|321.94|319.14|321.94|319.14|321.94|319.14|0
1648522300000|2022-03-29 02:51:40|322.09|319.29|322.09|319.29|322.09|319.29|322.09|319.29|0
1648522330000|2022-03-29 02:52:10|322.24|319.44|322.24|319.44|322.24|319.44|322.24|319.44|0
1648522360000|2022-03-29 02:52:40|322.39|319.59|322.24|319.44|322.39|319.59|322.24|319.44|0
1648522370000|2022-03-29 02:52:50|322.17|319.37|322.09|319.29|322.17|319.37|322.09|319.29|0
1648522380000|2022-03-29 02:53:00|321.94|319.14|321.87|319.07|321.94|319.14|321.87|319.07|0
1648522390000|2022-03-29 02:53:10|321.79|318.99|321.94|319.14|321.94|319.14|321.79|318.99|0
1648522410000|2022-03-29 02:53:30|322.02|319.22|321.94|319.14|322.02|319.22|321.94|319.14|0
1648522420000|2022-03-29 02:53:40|322.02|319.22|322.09|319.29|322.09|319.29|322.02|319.22|0
1648522430000|2022-03-29 02:53:50|322.24|319.44|322.24|319.44|322.24|319.44|322.24|319.44|0
1648522450000|2022-03-29 02:54:10|321.94|319.14|321.94|319.14|321.94|319.14|321.94|319.14|0
1648522460000|2022-03-29 02:54:20|322.02|319.22|322.09|319.29|322.09|319.29|322.02|319.22|0
1648522480000|2022-03-29 02:54:40|321.94|319.14|321.94|319.14|321.94|319.14|321.94|319.14|0
1648522500000|2022-03-29 02:55:00|322.02|319.22|321.94|319.14|322.09|319.29|321.94|319.14|0
1648522520000|2022-03-29 02:55:20|322.09|319.29|322.09|319.29|322.09|319.29|322.09|319.29|0
1648522530000|2022-03-29 02:55:30|321.94|319.14|321.94|319.14|321.94|319.14|321.94|319.14|0
1648522540000|2022-03-29 02:55:40|321.79|318.99|321.94|319.14|321.94|319.14|321.79|318.99|0
1648522550000|2022-03-29 02:55:50|321.79|318.99|321.79|318.99|321.79|318.99|321.79|318.99|0
1648522560000|2022-03-29 02:56:00|321.87|319.07|321.94|319.14|321.94|319.14|321.87|319.07|0
1648522570000|2022-03-29 02:56:10|321.79|318.99|321.79|318.99|321.79|318.99|321.79|318.99|0
1648522590000|2022-03-29 02:56:30|321.94|319.14|321.94|319.14|321.94|319.14|321.94|319.14|0
1648522600000|2022-03-29 02:56:40|321.79|318.99|321.94|319.14|321.94|319.14|321.79|318.99|0
1648522650000|2022-03-29 02:57:30|322.02|319.22|322.09|319.29|322.09|319.29|322.02|319.22|0
1648522660000|2022-03-29 02:57:40|322.02|319.22|321.94|319.14|322.02|319.22|321.94|319.14|0
1648522670000|2022-03-29 02:57:50|322.02|319.22|322.09|319.29|322.09|319.29|322.02|319.22|0
1648522680000|2022-03-29 02:58:00|322.24|319.44|322.24|319.44|322.24|319.44|322.24|319.44|0
1648522690000|2022-03-29 02:58:10|322.39|319.59|322.39|319.59|322.39|319.59|322.39|319.59|0
1648522720000|2022-03-29 02:58:40|322.24|319.44|322.39|319.59|322.39|319.59|322.24|319.44|0
1648522730000|2022-03-29 02:58:50|322.24|319.44|322.09|319.29|322.24|319.44|322.09|319.29|0
1648522740000|2022-03-29 02:59:00|322.24|319.44|322.24|319.44|322.24|319.44|322.24|319.44|0
1648522770000|2022-03-29 02:59:30|322.09|319.29|322.24|319.44|322.24|319.44|322.09|319.29|0
1648522780000|2022-03-29 02:59:40|322.17|319.37|322.24|319.44|322.24|319.44|322.09|319.29|0
1648522790000|2022-03-29 02:59:50|322.09|319.29|322.09|319.29|322.09|319.29|322.09|319.29|0
1648522820000|2022-03-29 03:00:20|321.94|319.14|321.94|319.14|321.94|319.14|321.94|319.14|0
1648522860000|2022-03-29 03:01:00|321.86|319.06|321.79|318.99|321.86|319.06|321.79|318.99|0
1648522880000|2022-03-29 03:01:20|321.86|319.06|321.86|319.06|321.86|319.06|321.86|319.06|0
1648522890000|2022-03-29 03:01:30|321.94|319.14|321.94|319.14|321.94|319.14|321.94|319.14|0
1648522920000|2022-03-29 03:02:00|321.79|318.99|321.94|319.14|321.94|319.14|321.79|318.99|0
1648522930000|2022-03-29 03:02:10|322.09|319.29|322.09|319.29|322.09|319.29|322.09|319.29|0
1648522940000|2022-03-29 03:02:20|322.24|319.44|322.24|319.44|322.24|319.44|322.24|319.44|0
1648522960000|2022-03-29 03:02:40|322.09|319.29|322.09|319.29|322.09|319.29|322.09|319.29|0
1648523010000|2022-03-29 03:03:30|322.16|319.36|322.24|319.44|322.24|319.44|322.16|319.36|0
1648523030000|2022-03-29 03:03:50|322.39|319.59|322.39|319.59|322.39|319.59|322.39|319.59|0
1648523040000|2022-03-29 03:04:00|322.54|319.74|322.39|319.59|322.54|319.74|322.39|319.59|0
1648523090000|2022-03-29 03:04:50|322.31|319.51|322.31|319.51|322.31|319.51|322.31|319.51|0
1648523100000|2022-03-29 03:05:00|322.24|319.44|322.24|319.44|322.24|319.44|322.24|319.44|0
1648523130000|2022-03-29 03:05:30|322.16|319.36|322.24|319.44|322.24|319.44|322.16|319.36|0
1648523140000|2022-03-29 03:05:40|322.08|319.28|321.93|319.13|322.08|319.28|321.93|319.13|0
1648523150000|2022-03-29 03:05:50|322.08|319.28|322.08|319.28|322.08|319.28|322.08|319.28|0
1648523180000|2022-03-29 03:06:20|322.24|319.44|322.24|319.44|322.24|319.44|322.24|319.44|0
1648523190000|2022-03-29 03:06:30|322.16|319.36|322.24|319.44|322.24|319.44|322.08|319.28|0
1648523220000|2022-03-29 03:07:00|322.08|319.28|322.01|319.21|322.08|319.28|322.01|319.21|0
1648523230000|2022-03-29 03:07:10|321.93|319.13|321.93|319.13|321.93|319.13|321.93|319.13|0
1648523260000|2022-03-29 03:07:40|321.78|318.98|321.78|318.98|321.78|318.98|321.78|318.98|0
1648523270000|2022-03-29 03:07:50|321.63|318.83|321.48|318.68|321.63|318.83|321.48|318.68|0
1648523290000|2022-03-29 03:08:10|321.63|318.83|321.63|318.83|321.63|318.83|321.63|318.83|0
1648523300000|2022-03-29 03:08:20|321.78|318.98|321.78|318.98|321.78|318.98|321.78|318.98|0
1648523310000|2022-03-29 03:08:30|321.71|318.91|321.71|318.91|321.71|318.91|321.71|318.91|0
1648523320000|2022-03-29 03:08:40|321.78|318.98|321.63|318.83|321.78|318.98|321.63|318.83|0
1648523340000|2022-03-29 03:09:00|321.78|318.98|321.71|318.91|321.78|318.98|321.71|318.91|0
1648523350000|2022-03-29 03:09:10|321.63|318.83|321.78|318.98|321.78|318.98|321.63|318.83|0
1648523370000|2022-03-29 03:09:30|321.63|318.83|321.63|318.83|321.63|318.83|321.63|318.83|0
1648523380000|2022-03-29 03:09:40|321.71|318.91|321.78|318.98|321.78|318.98|321.71|318.91|0
1648523390000|2022-03-29 03:09:50|321.63|318.83|321.63|318.83|321.63|318.83|321.63|318.83|0
1648523420000|2022-03-29 03:10:20|321.48|318.68|321.48|318.68|321.48|318.68|321.48|318.68|0
1648523440000|2022-03-29 03:10:40|321.33|318.53|321.33|318.53|321.33|318.53|321.33|318.53|0
1648523450000|2022-03-29 03:10:50|321.48|318.68|321.56|318.76|321.56|318.76|321.48|318.68|0
1648523460000|2022-03-29 03:11:00|321.48|318.68|321.48|318.68|321.48|318.68|321.48|318.68|0
1648523520000|2022-03-29 03:12:00|321.56|318.76|321.63|318.83|321.63|318.83|321.56|318.76|0
1648523570000|2022-03-29 03:12:50|321.48|318.68|321.48|318.68|321.48|318.68|321.48|318.68|0
1648523640000|2022-03-29 03:14:00|321.63|318.83|321.63|318.83|321.63|318.83|321.63|318.83|0
1648523660000|2022-03-29 03:14:20|321.78|318.98|321.78|318.98|321.78|318.98|321.78|318.98|0
1648523670000|2022-03-29 03:14:30|321.63|318.83|321.63|318.83|321.63|318.83|321.63|318.83|0
1648523690000|2022-03-29 03:14:50|321.48|318.68|321.48|318.68|321.48|318.68|321.48|318.68|0
1648523700000|2022-03-29 03:15:00|321.63|318.83|321.63|318.83|321.63|318.83|321.63|318.83|0
1648523720000|2022-03-29 03:15:20|321.71|318.91|321.63|318.83|321.78|318.98|321.63|318.83|0
1648523780000|2022-03-29 03:16:20|321.71|318.91|321.78|318.98|321.78|318.98|321.71|318.91|0
1648523850000|2022-03-29 03:17:30|321.63|318.83|321.63|318.83|321.63|318.83|321.63|318.83|0
1648523880000|2022-03-29 03:18:00|321.78|318.98|321.78|318.98|321.78|318.98|321.78|318.98|0
1648523890000|2022-03-29 03:18:10|321.63|318.83|321.63|318.83|321.63|318.83|321.63|318.83|0
1648523900000|2022-03-29 03:18:20|321.78|318.98|321.78|318.98|321.78|318.98|321.78|318.98|0
1648523920000|2022-03-29 03:18:40|321.93|319.13|321.93|319.13|321.93|319.13|321.93|319.13|0
1648523930000|2022-03-29 03:18:50|321.78|318.98|321.78|318.98|321.78|318.98|321.78|318.98|0
1648523950000|2022-03-29 03:19:10|321.71|318.91|321.63|318.83|321.71|318.91|321.63|318.83|0
1648523960000|2022-03-29 03:19:20|321.48|318.68|321.48|318.68|321.48|318.68|321.48|318.68|0
1648523970000|2022-03-29 03:19:30|321.63|318.83|321.63|318.83|321.63|318.83|321.63|318.83|0
1648524000000|2022-03-29 03:20:00|321.48|318.68|321.33|318.53|321.48|318.68|321.33|318.53|0
1648524010000|2022-03-29 03:20:10|321.48|318.68|321.48|318.68|321.48|318.68|321.48|318.68|0
1648524020000|2022-03-29 03:20:20|321.63|318.83|321.63|318.83|321.63|318.83|321.63|318.83|0
1648524030000|2022-03-29 03:20:30|321.48|318.68|321.48|318.68|321.48|318.68|321.48|318.68|0
1648524070000|2022-03-29 03:21:10|321.33|318.53|321.33|318.53|321.33|318.53|321.33|318.53|0
1648524090000|2022-03-29 03:21:30|321.32|318.52|321.32|318.52|321.32|318.52|321.32|318.52|0
1648524100000|2022-03-29 03:21:40|321.48|318.68|321.32|318.52|321.48|318.68|321.32|318.52|0
1648524110000|2022-03-29 03:21:50|321.4|318.6|321.48|318.68|321.48|318.68|321.4|318.6|0
1648524160000|2022-03-29 03:22:40|321.47|318.67|321.47|318.67|321.47|318.67|321.47|318.67|0
1648524170000|2022-03-29 03:22:50|321.32|318.52|321.32|318.52|321.32|318.52|321.32|318.52|0
1648524190000|2022-03-29 03:23:10|321.47|318.67|321.47|318.67|321.55|318.75|321.47|318.67|0
1648524230000|2022-03-29 03:23:50|321.4|318.6|321.4|318.6|321.4|318.6|321.4|318.6|0
1648524240000|2022-03-29 03:24:00|321.32|318.52|321.32|318.52|321.32|318.52|321.32|318.52|0
1648524270000|2022-03-29 03:24:30|321.4|318.6|321.32|318.52|321.4|318.6|321.32|318.52|0
1648524320000|2022-03-29 03:25:20|321.4|318.6|321.32|318.52|321.4|318.6|321.32|318.52|0
1648524330000|2022-03-29 03:25:30|321.47|318.67|321.47|318.67|321.47|318.67|321.32|318.52|0
1648524360000|2022-03-29 03:26:00|321.62|318.82|321.62|318.82|321.62|318.82|321.62|318.82|0
1648524440000|2022-03-29 03:27:20|321.77|318.97|321.77|318.97|321.77|318.97|321.77|318.97|0
1648524490000|2022-03-29 03:28:10|321.85|319.05|321.85|319.05|321.85|319.05|321.85|319.05|0
1648524500000|2022-03-29 03:28:20|321.77|318.97|321.85|319.05|321.85|319.05|321.77|318.97|0
1648524510000|2022-03-29 03:28:30|321.92|319.12|321.92|319.12|321.92|319.12|321.92|319.12|0
1648524550000|2022-03-29 03:29:10|321.85|319.05|321.85|319.05|321.92|319.12|321.85|319.05|0
1648524560000|2022-03-29 03:29:20|321.92|319.12|321.92|319.12|321.92|319.12|321.92|319.12|0
1648524570000|2022-03-29 03:29:30|321.85|319.05|321.92|319.12|321.92|319.12|321.85|319.05|0
1648524580000|2022-03-29 03:29:40|321.77|318.97|321.77|318.97|321.77|318.97|321.77|318.97|0
1648524600000|2022-03-29 03:30:00|321.62|318.82|321.77|318.97|321.77|318.97|321.62|318.82|0
1648524640000|2022-03-29 03:30:40|321.92|319.12|321.92|319.12|321.92|319.12|321.92|319.12|0
1648524670000|2022-03-29 03:31:10|322.07|319.27|322.07|319.27|322.07|319.27|322.07|319.27|0
1648524680000|2022-03-29 03:31:20|322.22|319.42|322.22|319.42|322.22|319.42|322.22|319.42|0
1648524690000|2022-03-29 03:31:30|322.07|319.27|322.07|319.27|322.07|319.27|322.07|319.27|0
1648524700000|2022-03-29 03:31:40|321.92|319.12|322.07|319.27|322.07|319.27|321.92|319.12|0
1648524730000|2022-03-29 03:32:10|321.92|319.12|321.92|319.12|321.92|319.12|321.92|319.12|0
1648524740000|2022-03-29 03:32:20|321.77|318.97|321.77|318.97|321.77|318.97|321.77|318.97|0
1648524750000|2022-03-29 03:32:30|321.92|319.12|321.92|319.12|321.92|319.12|321.92|319.12|0
1648524780000|2022-03-29 03:33:00|322.07|319.27|322.07|319.27|322.07|319.27|322.07|319.27|0
1648524810000|2022-03-29 03:33:30|322|319.2|322|319.2|322.07|319.27|322|319.2|0
1648524820000|2022-03-29 03:33:40|322.07|319.27|322|319.2|322.07|319.27|322|319.2|0
1648524830000|2022-03-29 03:33:50|321.92|319.12|322.07|319.27|322.07|319.27|321.92|319.12|0
1648524850000|2022-03-29 03:34:10|322|319.2|321.92|319.12|322|319.2|321.92|319.12|0
1648524860000|2022-03-29 03:34:20|321.85|319.05|321.85|319.05|321.85|319.05|321.85|319.05|0
1648524870000|2022-03-29 03:34:30|321.77|318.97|321.77|318.97|321.77|318.97|321.77|318.97|0
1648524880000|2022-03-29 03:34:40|321.7|318.9|321.77|318.97|321.77|318.97|321.7|318.9|0
1648524890000|2022-03-29 03:34:50|321.85|319.05|321.77|318.97|321.85|319.05|321.77|318.97|0
1648524900000|2022-03-29 03:35:00|321.85|319.05|321.77|318.97|321.85|319.05|321.77|318.97|0
1648524910000|2022-03-29 03:35:10|321.7|318.9|321.77|318.97|321.77|318.97|321.7|318.9|0
1648524940000|2022-03-29 03:35:40|321.92|319.12|321.92|319.12|321.92|319.12|321.92|319.12|0
1648524970000|2022-03-29 03:36:10|321.85|319.05|321.92|319.12|321.92|319.12|321.85|319.05|0
1648524990000|2022-03-29 03:36:30|321.77|318.97|321.77|318.97|321.77|318.97|321.77|318.97|0
1648525000000|2022-03-29 03:36:40|321.85|319.05|321.85|319.05|321.85|319.05|321.85|319.05|0
1648525010000|2022-03-29 03:36:50|321.92|319.12|321.92|319.12|321.92|319.12|321.92|319.12|0
1648525020000|2022-03-29 03:37:00|322.07|319.27|322.07|319.27|322.07|319.27|322.07|319.27|0
1648525030000|2022-03-29 03:37:10|322.15|319.35|322.15|319.35|322.15|319.35|322.15|319.35|0
1648525040000|2022-03-29 03:37:20|322.22|319.42|322.22|319.42|322.22|319.42|322.22|319.42|0
1648525050000|2022-03-29 03:37:30|322.07|319.27|322.07|319.27|322.07|319.27|322.07|319.27|0
1648525070000|2022-03-29 03:37:50|322.22|319.42|322.22|319.42|322.22|319.42|322.22|319.42|0
1648525130000|2022-03-29 03:38:50|322.07|319.27|322.07|319.27|322.07|319.27|322.07|319.27|0
1648525140000|2022-03-29 03:39:00|321.92|319.12|321.92|319.12|321.92|319.12|321.92|319.12|0
1648525170000|2022-03-29 03:39:30|322.07|319.27|322.07|319.27|322.07|319.27|322.07|319.27|0
1648525200000|2022-03-29 03:40:00|322.22|319.42|322.22|319.42|322.22|319.42|322.22|319.42|0
1648525220000|2022-03-29 03:40:20|322.15|319.35|322.15|319.35|322.15|319.35|322.15|319.35|0
1648525230000|2022-03-29 03:40:30|322.22|319.42|322.22|319.42|322.22|319.42|322.22|319.42|0
1648525260000|2022-03-29 03:41:00|322.15|319.35|322.07|319.27|322.15|319.35|322.07|319.27|0
1648525290000|2022-03-29 03:41:30|322.22|319.42|322.22|319.42|322.22|319.42|322.22|319.42|0
1648525310000|2022-03-29 03:41:50|322.3|319.5|322.3|319.5|322.37|319.57|322.3|319.5|0
1648525320000|2022-03-29 03:42:00|322.22|319.42|322.37|319.57|322.37|319.57|322.22|319.42|0
1648525330000|2022-03-29 03:42:10|322.3|319.5|322.37|319.57|322.37|319.57|322.3|319.5|0
1648525340000|2022-03-29 03:42:20|322.22|319.42|322.22|319.42|322.22|319.42|322.22|319.42|0
1648525350000|2022-03-29 03:42:30|322.37|319.57|322.22|319.42|322.37|319.57|322.22|319.42|0
1648525360000|2022-03-29 03:42:40|322.37|319.57|322.37|319.57|322.37|319.57|322.37|319.57|0
1648525380000|2022-03-29 03:43:00|322.22|319.42|322.22|319.42|322.22|319.42|322.22|319.42|0
1648525410000|2022-03-29 03:43:30|322.15|319.35|322.07|319.27|322.22|319.42|322.07|319.27|0
1648525420000|2022-03-29 03:43:40|322.22|319.42|321.92|319.12|322.22|319.42|321.92|319.12|0
1648525430000|2022-03-29 03:43:50|322.07|319.27|322.07|319.27|322.07|319.27|322.07|319.27|0
1648525470000|2022-03-29 03:44:30|321.92|319.12|322.07|319.27|322.07|319.27|321.92|319.12|0
1648525480000|2022-03-29 03:44:40|321.92|319.12|322.07|319.27|322.07|319.27|321.92|319.12|0
1648525490000|2022-03-29 03:44:50|322|319.2|321.92|319.12|322|319.2|321.92|319.12|0
1648525520000|2022-03-29 03:45:20|321.84|319.04|321.84|319.04|321.84|319.04|321.84|319.04|0
1648525530000|2022-03-29 03:45:30|321.77|318.97|321.92|319.12|321.92|319.12|321.77|318.97|0
1648525550000|2022-03-29 03:45:50|321.77|318.97|321.92|319.12|321.92|319.12|321.77|318.97|0
1648525560000|2022-03-29 03:46:00|321.84|319.04|321.77|318.97|321.84|319.04|321.77|318.97|0
1648525650000|2022-03-29 03:47:30|321.92|319.12|321.92|319.12|321.92|319.12|321.92|319.12|0
1648525670000|2022-03-29 03:47:50|322.07|319.27|322.37|319.57|322.37|319.57|322.07|319.27|0
1648525720000|2022-03-29 03:48:40|322.22|319.42|322.22|319.42|322.22|319.42|322.22|319.42|0
1648525780000|2022-03-29 03:49:40|322.37|319.57|322.37|319.57|322.37|319.57|322.37|319.57|0
1648525830000|2022-03-29 03:50:30|322.22|319.42|322.22|319.42|322.22|319.42|322.22|319.42|0
1648525860000|2022-03-29 03:51:00|322.07|319.27|322.07|319.27|322.07|319.27|322.07|319.27|0
1648525880000|2022-03-29 03:51:20|322.14|319.34|322.07|319.27|322.14|319.34|322.07|319.27|0
1648525900000|2022-03-29 03:51:40|321.91|319.11|321.91|319.11|321.91|319.11|321.91|319.11|0
1648525930000|2022-03-29 03:52:10|322.07|319.27|322.07|319.27|322.07|319.27|322.07|319.27|0
1648525940000|2022-03-29 03:52:20|321.99|319.19|321.91|319.11|321.99|319.19|321.91|319.11|0
1648525970000|2022-03-29 03:52:50|322.06|319.26|322.06|319.26|322.06|319.26|322.06|319.26|0
1648526010000|2022-03-29 03:53:30|322.37|319.57|322.37|319.57|322.37|319.57|322.37|319.57|0
1648526020000|2022-03-29 03:53:40|322.29|319.49|322.37|319.57|322.37|319.57|322.29|319.49|0
1648526050000|2022-03-29 03:54:10|322.52|319.72|322.52|319.72|322.52|319.72|322.52|319.72|0
1648526060000|2022-03-29 03:54:20|322.44|319.64|322.44|319.64|322.44|319.64|322.44|319.64|0
1648526070000|2022-03-29 03:54:30|322.52|319.72|322.44|319.64|322.52|319.72|322.44|319.64|0
1648526080000|2022-03-29 03:54:40|322.52|319.72|322.44|319.64|322.52|319.72|322.44|319.64|0
1648526090000|2022-03-29 03:54:50|322.37|319.57|322.21|319.41|322.37|319.57|322.21|319.41|0
1648526110000|2022-03-29 03:55:10|322.06|319.26|322.06|319.26|322.06|319.26|322.06|319.26|0
1648526130000|2022-03-29 03:55:30|322.21|319.41|322.21|319.41|322.21|319.41|322.21|319.41|0
1648526150000|2022-03-29 03:55:50|322.06|319.26|322.06|319.26|322.06|319.26|322.06|319.26|0
1648526190000|2022-03-29 03:56:30|321.91|319.11|321.91|319.11|321.91|319.11|321.91|319.11|0
1648526220000|2022-03-29 03:57:00|321.99|319.19|321.99|319.19|321.99|319.19|321.99|319.19|0
1648526230000|2022-03-29 03:57:10|321.91|319.11|321.91|319.11|321.91|319.11|321.91|319.11|0
1648526310000|2022-03-29 03:58:30|321.99|319.19|321.99|319.19|321.99|319.19|321.99|319.19|0
1648526320000|2022-03-29 03:58:40|322.06|319.26|322.06|319.26|322.06|319.26|322.06|319.26|0
1648526350000|2022-03-29 03:59:10|321.99|319.19|321.91|319.11|321.99|319.19|321.91|319.11|0
1648526390000|2022-03-29 03:59:50|321.84|319.04|321.91|319.11|321.91|319.11|321.84|319.04|0
1648526420000|2022-03-29 04:00:20|321.84|319.04|321.91|319.11|321.91|319.11|321.84|319.04|0
1648526430000|2022-03-29 04:00:30|321.84|319.04|321.84|319.04|321.84|319.04|321.84|319.04|0
1648526440000|2022-03-29 04:00:40|321.91|319.11|321.91|319.11|321.91|319.11|321.91|319.11|0
1648526450000|2022-03-29 04:00:50|321.84|319.04|321.91|319.11|321.91|319.11|321.84|319.04|0
1648526470000|2022-03-29 04:01:10|321.84|319.04|321.84|319.04|321.91|319.11|321.84|319.04|0
1648526480000|2022-03-29 04:01:20|321.76|318.96|321.76|318.96|321.76|318.96|321.76|318.96|0
1648526520000|2022-03-29 04:02:00|321.61|318.81|321.61|318.81|321.61|318.81|321.61|318.81|0
1648526570000|2022-03-29 04:02:50|321.46|318.66|321.46|318.66|321.46|318.66|321.46|318.66|0
1648526580000|2022-03-29 04:03:00|321.39|318.59|321.39|318.59|321.39|318.59|321.39|318.59|0
1648526590000|2022-03-29 04:03:10|321.46|318.66|321.46|318.66|321.46|318.66|321.39|318.59|0
1648526600000|2022-03-29 04:03:20|321.31|318.51|321.61|318.81|321.61|318.81|321.16|318.36|0
1648526620000|2022-03-29 04:03:40|321.54|318.74|321.54|318.74|321.54|318.74|321.54|318.74|0
1648526630000|2022-03-29 04:03:50|321.61|318.81|321.61|318.81|321.61|318.81|321.61|318.81|0
1648526640000|2022-03-29 04:04:00|321.76|318.96|321.69|318.89|321.76|318.96|321.69|318.89|0
1648526650000|2022-03-29 04:04:10|321.61|318.81|321.61|318.81|321.61|318.81|321.61|318.81|0
1648526720000|2022-03-29 04:05:20|321.76|318.96|321.76|318.96|321.76|318.96|321.76|318.96|0
1648526740000|2022-03-29 04:05:40|321.91|319.11|321.91|319.11|321.91|319.11|321.91|319.11|0
1648526750000|2022-03-29 04:05:50|322.06|319.26|322.06|319.26|322.06|319.26|322.06|319.26|0
1648526790000|2022-03-29 04:06:30|322.21|319.41|322.21|319.41|322.21|319.41|322.21|319.41|0
1648526830000|2022-03-29 04:07:10|322.06|319.26|322.21|319.41|322.21|319.41|322.06|319.26|0
1648526840000|2022-03-29 04:07:20|322.06|319.26|322.06|319.26|322.06|319.26|322.06|319.26|0
1648526860000|2022-03-29 04:07:40|321.91|319.11|322.06|319.26|322.06|319.26|321.91|319.11|0
1648526870000|2022-03-29 04:07:50|321.91|319.11|321.91|319.11|321.91|319.11|321.91|319.11|0
1648526880000|2022-03-29 04:08:00|321.84|319.04|321.91|319.11|321.91|319.11|321.84|319.04|0
1648526890000|2022-03-29 04:08:10|321.84|319.04|321.76|318.96|321.84|319.04|321.76|318.96|0
1648526900000|2022-03-29 04:08:20|321.84|319.04|321.76|318.96|321.84|319.04|321.76|318.96|0
1648526930000|2022-03-29 04:08:50|321.91|319.11|321.76|318.96|321.91|319.11|321.76|318.96|0
1648526970000|2022-03-29 04:09:30|321.68|318.88|321.76|318.96|321.76|318.96|321.68|318.88|0
1648527030000|2022-03-29 04:10:30|321.61|318.81|321.61|318.81|321.61|318.81|321.61|318.81|0
1648527060000|2022-03-29 04:11:00|321.68|318.88|321.68|318.88|321.68|318.88|321.68|318.88|0
1648527070000|2022-03-29 04:11:10|321.61|318.81|321.6|318.8|321.61|318.81|321.6|318.8|0
1648527090000|2022-03-29 04:11:30|321.53|318.73|321.45|318.65|321.53|318.73|321.45|318.65|0
1648527100000|2022-03-29 04:11:40|321.53|318.73|321.53|318.73|321.53|318.73|321.53|318.73|0
1648527110000|2022-03-29 04:11:50|321.45|318.65|321.45|318.65|321.45|318.65|321.45|318.65|0
1648527130000|2022-03-29 04:12:10|321.3|318.5|321.3|318.5|321.3|318.5|321.3|318.5|0
1648527140000|2022-03-29 04:12:20|321.15|318.35|321.15|318.35|321.15|318.35|321.15|318.35|0
1648527180000|2022-03-29 04:13:00|321.3|318.5|321.3|318.5|321.3|318.5|321.3|318.5|0
1648527190000|2022-03-29 04:13:10|321.15|318.35|321.15|318.35|321.15|318.35|321.15|318.35|0
1648527200000|2022-03-29 04:13:20|321.23|318.43|321.3|318.5|321.3|318.5|321.23|318.43|0
1648527210000|2022-03-29 04:13:30|321.38|318.58|321.3|318.5|321.38|318.58|321.3|318.5|0
1648527250000|2022-03-29 04:14:10|321.45|318.65|321.45|318.65|321.45|318.65|321.45|318.65|0
1648527290000|2022-03-29 04:14:50|321.6|318.8|321.6|318.8|321.6|318.8|321.6|318.8|0
1648527300000|2022-03-29 04:15:00|321.45|318.65|321.6|318.8|321.6|318.8|321.45|318.65|0
1648527310000|2022-03-29 04:15:10|321.53|318.73|321.6|318.8|321.6|318.8|321.53|318.73|0
1648527360000|2022-03-29 04:16:00|321.53|318.73|321.53|318.73|321.53|318.73|321.53|318.73|0
1648527370000|2022-03-29 04:16:10|321.45|318.65|321.45|318.65|321.45|318.65|321.45|318.65|0
1648527380000|2022-03-29 04:16:20|321.38|318.58|321.38|318.58|321.38|318.58|321.38|318.58|0
1648527390000|2022-03-29 04:16:30|321.45|318.65|321.3|318.5|321.45|318.65|321.3|318.5|0
1648527400000|2022-03-29 04:16:40|321.6|318.8|321.6|318.8|321.6|318.8|321.6|318.8|0
1648527430000|2022-03-29 04:17:10|321.75|318.95|321.75|318.95|321.75|318.95|321.75|318.95|0
1648527630000|2022-03-29 04:20:30|321.9|319.1|321.9|319.1|321.9|319.1|321.9|319.1|0
1648527640000|2022-03-29 04:20:40|321.75|318.95|321.75|318.95|321.75|318.95|321.75|318.95|0
1648527660000|2022-03-29 04:21:00|321.68|318.88|321.75|318.95|321.75|318.95|321.68|318.88|0
1648527690000|2022-03-29 04:21:30|321.83|319.03|321.9|319.1|321.9|319.1|321.83|319.03|0
1648527700000|2022-03-29 04:21:40|321.75|318.95|321.75|318.95|321.75|318.95|321.75|318.95|0
1648527760000|2022-03-29 04:22:40|321.9|319.1|321.9|319.1|321.9|319.1|321.9|319.1|0
1648527770000|2022-03-29 04:22:50|322.05|319.25|322.05|319.25|322.05|319.25|322.05|319.25|0
1648527790000|2022-03-29 04:23:10|322.13|319.33|322.13|319.33|322.13|319.33|322.05|319.25|0
1648527800000|2022-03-29 04:23:20|322.05|319.25|321.9|319.1|322.05|319.25|321.9|319.1|0
1648527820000|2022-03-29 04:23:40|321.75|318.95|321.75|318.95|321.75|318.95|321.75|318.95|0
1648527830000|2022-03-29 04:23:50|321.9|319.1|321.9|319.1|321.9|319.1|321.83|319.03|0
1648527840000|2022-03-29 04:24:00|321.75|318.95|321.9|319.1|321.9|319.1|321.75|318.95|0
1648527860000|2022-03-29 04:24:20|321.75|318.95|321.75|318.95|321.75|318.95|321.75|318.95|0
1648527870000|2022-03-29 04:24:30|321.9|319.1|321.9|319.1|321.9|319.1|321.9|319.1|0
1648527880000|2022-03-29 04:24:40|321.98|319.18|321.98|319.18|322.05|319.25|321.98|319.18|0
1648527890000|2022-03-29 04:24:50|321.9|319.1|321.9|319.1|321.9|319.1|321.9|319.1|0
1648527910000|2022-03-29 04:25:10|321.75|318.95|321.75|318.95|321.75|318.95|321.75|318.95|0
1648527920000|2022-03-29 04:25:20|321.9|319.1|321.9|319.1|321.9|319.1|321.9|319.1|0
1648527930000|2022-03-29 04:25:30|321.83|319.03|321.75|318.95|321.83|319.03|321.75|318.95|0
1648527980000|2022-03-29 04:26:20|321.9|319.1|321.9|319.1|321.9|319.1|321.9|319.1|0
1648527990000|2022-03-29 04:26:30|321.75|318.95|321.75|318.95|321.75|318.95|321.75|318.95|0
1648528020000|2022-03-29 04:27:00|321.9|319.1|321.75|318.95|321.9|319.1|321.75|318.95|0
1648528120000|2022-03-29 04:28:40|321.98|319.18|322.05|319.25|322.05|319.25|321.98|319.18|0
1648528140000|2022-03-29 04:29:00|321.9|319.1|321.9|319.1|321.9|319.1|321.9|319.1|0
1648528150000|2022-03-29 04:29:10|321.75|318.95|322.05|319.25|322.05|319.25|321.75|318.95|0
1648528180000|2022-03-29 04:29:40|322.2|319.4|322.05|319.25|322.2|319.4|322.05|319.25|0
1648528200000|2022-03-29 04:30:00|321.9|319.1|321.9|319.1|321.9|319.1|321.9|319.1|0
1648528220000|2022-03-29 04:30:20|321.75|318.95|321.75|318.95|321.75|318.95|321.75|318.95|0
1648528280000|2022-03-29 04:31:20|321.9|319.1|321.9|319.1|321.9|319.1|321.9|319.1|0
1648528290000|2022-03-29 04:31:30|322.05|319.25|322.05|319.25|322.05|319.25|322.05|319.25|0
1648528300000|2022-03-29 04:31:40|321.9|319.1|321.9|319.1|321.9|319.1|321.9|319.1|0
1648528370000|2022-03-29 04:32:50|322.05|319.25|322.05|319.25|322.05|319.25|322.05|319.25|0
1648528420000|2022-03-29 04:33:40|322.2|319.4|322.2|319.4|322.2|319.4|322.2|319.4|0
1648528430000|2022-03-29 04:33:50|322.13|319.33|322.13|319.33|322.13|319.33|322.13|319.33|0
1648528440000|2022-03-29 04:34:00|322.2|319.4|322.2|319.4|322.2|319.4|322.2|319.4|0
1648528460000|2022-03-29 04:34:20|322.13|319.33|322.2|319.4|322.2|319.4|322.13|319.33|0
1648528470000|2022-03-29 04:34:30|322.13|319.33|322.2|319.4|322.2|319.4|322.13|319.33|0
1648528530000|2022-03-29 04:35:30|322.28|319.48|322.35|319.55|322.35|319.55|322.28|319.48|0
1648528540000|2022-03-29 04:35:40|322.2|319.4|322.2|319.4|322.2|319.4|322.2|319.4|0
1648528550000|2022-03-29 04:35:50|322.35|319.55|322.35|319.55|322.35|319.55|322.35|319.55|0
1648528560000|2022-03-29 04:36:00|322.28|319.48|322.28|319.48|322.28|319.48|322.2|319.4|0
1648528570000|2022-03-29 04:36:10|322.2|319.4|322.2|319.4|322.28|319.48|322.2|319.4|0
1648528630000|2022-03-29 04:37:10|322.12|319.32|322.12|319.32|322.12|319.32|322.12|319.32|0
1648528640000|2022-03-29 04:37:20|322.05|319.25|321.97|319.17|322.05|319.25|321.97|319.17|0
1648528650000|2022-03-29 04:37:30|321.9|319.1|321.97|319.17|321.97|319.17|321.9|319.1|0
1648528660000|2022-03-29 04:37:40|322.05|319.25|322.05|319.25|322.05|319.25|322.05|319.25|0
1648528700000|2022-03-29 04:38:20|321.97|319.17|321.97|319.17|321.97|319.17|321.97|319.17|0
1648528710000|2022-03-29 04:38:30|321.89|319.09|321.89|319.09|321.89|319.09|321.89|319.09|0
1648528720000|2022-03-29 04:38:40|321.97|319.17|322.05|319.25|322.05|319.25|321.97|319.17|0
1648528740000|2022-03-29 04:39:00|321.89|319.09|321.89|319.09|321.89|319.09|321.89|319.09|0
1648528760000|2022-03-29 04:39:20|321.97|319.17|321.97|319.17|321.97|319.17|321.89|319.09|0
1648528770000|2022-03-29 04:39:30|322.05|319.25|322.04|319.24|322.05|319.25|322.04|319.24|0
1648528810000|2022-03-29 04:40:10|321.89|319.09|321.89|319.09|321.97|319.17|321.89|319.09|0
1648528840000|2022-03-29 04:40:40|321.74|318.94|321.74|318.94|321.74|318.94|321.74|318.94|0
1648528950000|2022-03-29 04:42:30|321.89|319.09|321.89|319.09|321.89|319.09|321.89|319.09|0
1648528980000|2022-03-29 04:43:00|321.74|318.94|321.74|318.94|321.74|318.94|321.74|318.94|0
1648529060000|2022-03-29 04:44:20|321.67|318.87|321.74|318.94|321.74|318.94|321.67|318.87|0
1648529160000|2022-03-29 04:46:00|321.67|318.87|321.67|318.87|321.67|318.87|321.67|318.87|0
1648529170000|2022-03-29 04:46:10|321.59|318.79|321.59|318.79|321.59|318.79|321.59|318.79|0
1648529260000|2022-03-29 04:47:40|321.74|318.94|321.67|318.87|321.74|318.94|321.67|318.87|0
1648529270000|2022-03-29 04:47:50|321.74|318.94|321.67|318.87|321.74|318.94|321.59|318.79|0
1648529280000|2022-03-29 04:48:00|321.74|318.94|321.74|318.94|321.74|318.94|321.74|318.94|0
1648529330000|2022-03-29 04:48:50|321.59|318.79|321.59|318.79|321.59|318.79|321.59|318.79|0
1648529350000|2022-03-29 04:49:10|321.67|318.87|321.59|318.79|321.67|318.87|321.59|318.79|0
1648529380000|2022-03-29 04:49:40|321.44|318.64|321.44|318.64|321.44|318.64|321.44|318.64|0
1648529420000|2022-03-29 04:50:20|321.29|318.49|321.29|318.49|321.29|318.49|321.29|318.49|0
1648529480000|2022-03-29 04:51:20|321.37|318.57|321.44|318.64|321.44|318.64|321.37|318.57|0
1648529490000|2022-03-29 04:51:30|321.29|318.49|321.29|318.49|321.29|318.49|321.29|318.49|0
1648529510000|2022-03-29 04:51:50|321.14|318.34|321.14|318.34|321.14|318.34|321.14|318.34|0
1648529530000|2022-03-29 04:52:10|321.21|318.41|321.29|318.49|321.29|318.49|321.14|318.34|0
1648529540000|2022-03-29 04:52:20|321.14|318.34|321.14|318.34|321.14|318.34|321.14|318.34|0
1648529560000|2022-03-29 04:52:40|321.29|318.49|321.29|318.49|321.29|318.49|321.29|318.49|0
1648529580000|2022-03-29 04:53:00|321.14|318.34|321.14|318.34|321.14|318.34|321.14|318.34|0
1648529620000|2022-03-29 04:53:40|321.29|318.49|321.14|318.34|321.29|318.49|321.14|318.34|0
1648529670000|2022-03-29 04:54:30|321.13|318.33|321.13|318.33|321.13|318.33|321.13|318.33|0
1648529680000|2022-03-29 04:54:40|321.21|318.41|321.13|318.33|321.21|318.41|321.13|318.33|0
1648529690000|2022-03-29 04:54:50|321.29|318.49|321.13|318.33|321.29|318.49|321.13|318.33|0
1648529740000|2022-03-29 04:55:40|320.98|318.18|320.98|318.18|320.98|318.18|320.98|318.18|0
1648529760000|2022-03-29 04:56:00|321.13|318.33|321.13|318.33|321.13|318.33|321.13|318.33|0
1648529790000|2022-03-29 04:56:30|320.98|318.18|320.98|318.18|320.98|318.18|320.98|318.18|0
1648529820000|2022-03-29 04:57:00|321.06|318.26|321.06|318.26|321.13|318.33|321.06|318.26|0
1648529830000|2022-03-29 04:57:10|321.13|318.33|321.13|318.33|321.13|318.33|321.13|318.33|0
1648529880000|2022-03-29 04:58:00|321.06|318.26|320.98|318.18|321.06|318.26|320.98|318.18|0
1648529930000|2022-03-29 04:58:50|321.13|318.33|321.13|318.33|321.13|318.33|321.13|318.33|0
1648529950000|2022-03-29 04:59:10|320.98|318.18|320.98|318.18|320.98|318.18|320.98|318.18|0
1648529960000|2022-03-29 04:59:20|321.13|318.33|321.13|318.33|321.13|318.33|321.13|318.33|0
1648529990000|2022-03-29 04:59:50|320.98|318.18|320.98|318.18|320.98|318.18|320.98|318.18|0
1648530000000|2022-03-29 05:00:00|321.13|318.33|321.13|318.33|321.13|318.33|321.13|318.33|0
1648530010000|2022-03-29 05:00:10|321.21|318.41|321.28|318.48|321.28|318.48|321.21|318.41|0
1648530020000|2022-03-29 05:00:20|321.13|318.33|321.21|318.41|321.21|318.41|321.13|318.33|0
1648530030000|2022-03-29 05:00:30|321.28|318.48|321.13|318.33|321.28|318.48|321.13|318.33|0
1648530040000|2022-03-29 05:00:40|321.06|318.26|321.06|318.26|321.06|318.26|321.06|318.26|0
1648530050000|2022-03-29 05:00:50|321.13|318.33|321.13|318.33|321.13|318.33|321.13|318.33|0
1648530070000|2022-03-29 05:01:10|321.28|318.48|321.28|318.48|321.28|318.48|321.28|318.48|0
1648530080000|2022-03-29 05:01:20|321.13|318.33|321.06|318.26|321.21|318.41|321.06|318.26|0
1648530090000|2022-03-29 05:01:30|321.13|318.33|321.13|318.33|321.13|318.33|321.13|318.33|0
1648530110000|2022-03-29 05:01:50|321.06|318.26|320.98|318.18|321.06|318.26|320.98|318.18|0
1648530120000|2022-03-29 05:02:00|321.06|318.26|321.13|318.33|321.13|318.33|320.98|318.18|0
1648530130000|2022-03-29 05:02:10|320.98|318.18|320.98|318.18|320.98|318.18|320.98|318.18|0
1648530140000|2022-03-29 05:02:20|320.83|318.03|320.68|317.88|320.83|318.03|320.68|317.88|0
1648530170000|2022-03-29 05:02:50|320.61|317.81|320.53|317.73|320.61|317.81|320.53|317.73|0
1648530180000|2022-03-29 05:03:00|320.38|317.58|320.53|317.73|320.53|317.73|320.38|317.58|0
1648530200000|2022-03-29 05:03:20|320.46|317.66|320.53|317.73|320.53|317.73|320.38|317.58|0
1648530230000|2022-03-29 05:03:50|320.61|317.81|320.68|317.88|320.68|317.88|320.61|317.81|0
1648530240000|2022-03-29 05:04:00|320.83|318.03|320.83|318.03|320.83|318.03|320.68|317.88|0
1648530250000|2022-03-29 05:04:10|320.76|317.96|320.83|318.03|320.83|318.03|320.76|317.96|0
1648530270000|2022-03-29 05:04:30|320.68|317.88|320.68|317.88|320.68|317.88|320.68|317.88|0
1648530280000|2022-03-29 05:04:40|320.83|318.03|320.83|318.03|320.83|318.03|320.83|318.03|0
1648530320000|2022-03-29 05:05:20|320.68|317.88|320.53|317.73|320.68|317.88|320.53|317.73|0
1648530330000|2022-03-29 05:05:30|320.38|317.58|320.53|317.73|320.53|317.73|320.38|317.58|0
1648530340000|2022-03-29 05:05:40|320.68|317.88|320.83|318.03|320.83|318.03|320.68|317.88|0
1648530350000|2022-03-29 05:05:50|320.68|317.88|320.53|317.73|320.68|317.88|320.53|317.73|0
1648530360000|2022-03-29 05:06:00|320.61|317.81|320.68|317.88|320.68|317.88|320.61|317.81|0
1648530380000|2022-03-29 05:06:20|320.61|317.81|320.61|317.81|320.61|317.81|320.61|317.81|0
1648530390000|2022-03-29 05:06:30|320.53|317.73|320.53|317.73|320.53|317.73|320.53|317.73|0
1648530400000|2022-03-29 05:06:40|320.68|317.88|320.68|317.88|320.68|317.88|320.68|317.88|0
1648530420000|2022-03-29 05:07:00|320.83|318.03|320.83|318.03|320.83|318.03|320.68|317.88|0
1648530430000|2022-03-29 05:07:10|321.13|318.33|321.13|318.33|321.13|318.33|321.13|318.33|0
1648530440000|2022-03-29 05:07:20|321.28|318.48|321.28|318.48|321.28|318.48|321.28|318.48|0
1648530450000|2022-03-29 05:07:30|321.13|318.33|321.13|318.33|321.13|318.33|321.13|318.33|0
1648530460000|2022-03-29 05:07:40|321.28|318.48|321.28|318.48|321.28|318.48|321.28|318.48|0
1648530470000|2022-03-29 05:07:50|321.43|318.63|321.43|318.63|321.43|318.63|321.43|318.63|0
1648530480000|2022-03-29 05:08:00|321.58|318.78|321.58|318.78|321.58|318.78|321.58|318.78|0
1648530490000|2022-03-29 05:08:10|321.43|318.63|321.43|318.63|321.43|318.63|321.43|318.63|0
1648530510000|2022-03-29 05:08:30|321.58|318.78|321.73|318.93|321.73|318.93|321.58|318.78|0
1648530520000|2022-03-29 05:08:40|321.88|319.08|321.88|319.08|321.88|319.08|321.88|319.08|0
1648530540000|2022-03-29 05:09:00|321.81|319.01|321.73|318.93|321.88|319.08|321.73|318.93|0
1648530550000|2022-03-29 05:09:10|321.88|319.08|321.88|319.08|321.88|319.08|321.88|319.08|0
1648530570000|2022-03-29 05:09:30|322.03|319.23|322.03|319.23|322.03|319.23|322.03|319.23|0
1648530580000|2022-03-29 05:09:40|321.88|319.08|322.03|319.23|322.03|319.23|321.88|319.08|0
1648530610000|2022-03-29 05:10:10|322.18|319.38|322.18|319.38|322.18|319.38|322.18|319.38|0
1648530620000|2022-03-29 05:10:20|322.11|319.31|322.18|319.38|322.18|319.38|322.03|319.23|0
1648530640000|2022-03-29 05:10:40|322.03|319.23|322.03|319.23|322.03|319.23|322.03|319.23|0
1648530650000|2022-03-29 05:10:50|321.88|319.08|321.96|319.16|321.96|319.16|321.88|319.08|0
1648530660000|2022-03-29 05:11:00|321.88|319.08|321.88|319.08|321.88|319.08|321.73|318.93|0
1648530670000|2022-03-29 05:11:10|321.81|319.01|321.81|319.01|321.81|319.01|321.81|319.01|0
1648530680000|2022-03-29 05:11:20|321.73|318.93|321.73|318.93|321.73|318.93|321.73|318.93|0
1648530730000|2022-03-29 05:12:10|321.58|318.78|321.58|318.78|321.58|318.78|321.58|318.78|0
1648530740000|2022-03-29 05:12:20|321.43|318.63|321.43|318.63|321.43|318.63|321.43|318.63|0
1648530750000|2022-03-29 05:12:30|321.28|318.48|321.28|318.48|321.36|318.56|321.28|318.48|0
1648530780000|2022-03-29 05:13:00|321.43|318.63|321.43|318.63|321.43|318.63|321.43|318.63|0
1648530890000|2022-03-29 05:14:50|321.28|318.48|321.28|318.48|321.28|318.48|321.28|318.48|0
1648530910000|2022-03-29 05:15:10|321.43|318.63|321.28|318.48|321.43|318.63|321.28|318.48|0
1648530930000|2022-03-29 05:15:30|321.43|318.63|321.43|318.63|321.43|318.63|321.43|318.63|0
1648530980000|2022-03-29 05:16:20|321.51|318.71|321.43|318.63|321.51|318.71|321.43|318.63|0
1648531020000|2022-03-29 05:17:00|321.28|318.48|321.28|318.48|321.28|318.48|321.28|318.48|0
1648531060000|2022-03-29 05:17:40|321.43|318.63|321.43|318.63|321.43|318.63|321.43|318.63|0
1648531070000|2022-03-29 05:17:50|321.28|318.48|321.43|318.63|321.43|318.63|321.28|318.48|0
1648531080000|2022-03-29 05:18:00|321.35|318.55|321.43|318.63|321.43|318.63|321.35|318.55|0
1648531110000|2022-03-29 05:18:30|321.28|318.48|321.12|318.32|321.28|318.48|321.12|318.32|0
1648531140000|2022-03-29 05:19:00|320.97|318.17|320.97|318.17|320.97|318.17|320.97|318.17|0
1648531170000|2022-03-29 05:19:30|321.12|318.32|321.27|318.47|321.27|318.47|321.12|318.32|0
1648531200000|2022-03-29 05:20:00|321.12|318.32|320.97|318.17|321.12|318.32|320.97|318.17|0
1648531210000|2022-03-29 05:20:10|321.12|318.32|320.97|318.17|321.12|318.32|320.97|318.17|0
1648531220000|2022-03-29 05:20:20|321.12|318.32|321.12|318.32|321.12|318.32|321.12|318.32|0
1648531250000|2022-03-29 05:20:50|320.97|318.17|320.97|318.17|320.97|318.17|320.97|318.17|0
1648531270000|2022-03-29 05:21:10|321.12|318.32|321.12|318.32|321.12|318.32|321.12|318.32|0
1648531290000|2022-03-29 05:21:30|320.97|318.17|320.97|318.17|320.97|318.17|320.97|318.17|0
1648531330000|2022-03-29 05:22:10|320.82|318.02|320.82|318.02|320.82|318.02|320.82|318.02|0
1648531350000|2022-03-29 05:22:30|320.97|318.17|320.97|318.17|320.97|318.17|320.82|318.02|0
1648531370000|2022-03-29 05:22:50|320.82|318.02|320.97|318.17|320.97|318.17|320.82|318.02|0
1648531380000|2022-03-29 05:23:00|320.82|318.02|320.82|318.02|320.82|318.02|320.82|318.02|0
1648531390000|2022-03-29 05:23:10|320.97|318.17|320.97|318.17|320.97|318.17|320.97|318.17|0
1648531400000|2022-03-29 05:23:20|321.12|318.32|321.12|318.32|321.12|318.32|321.12|318.32|0
1648531420000|2022-03-29 05:23:40|320.97|318.17|320.97|318.17|321.12|318.32|320.97|318.17|0
1648531440000|2022-03-29 05:24:00|321.12|318.32|321.12|318.32|321.12|318.32|320.97|318.17|0
1648531460000|2022-03-29 05:24:20|320.97|318.17|320.97|318.17|320.97|318.17|320.97|318.17|0
1648531520000|2022-03-29 05:25:20|320.82|318.02|320.37|317.57|320.82|318.02|320.37|317.57|0
1648531550000|2022-03-29 05:25:50|320.22|317.42|320.22|317.42|320.22|317.42|320.22|317.42|0
1648531560000|2022-03-29 05:26:00|320.07|317.27|320.07|317.27|320.07|317.27|320.07|317.27|0
1648531570000|2022-03-29 05:26:10|320.37|317.57|320.22|317.42|320.37|317.57|320.22|317.42|0
1648531580000|2022-03-29 05:26:20|320.07|317.27|320.07|317.27|320.07|317.27|320.07|317.27|0
1648531660000|2022-03-29 05:27:40|319.92|317.12|319.77|316.97|319.92|317.12|319.77|316.97|0
1648531670000|2022-03-29 05:27:50|319.62|316.82|319.62|316.82|319.62|316.82|319.62|316.82|0
1648531680000|2022-03-29 05:28:00|319.7|316.9|319.77|316.97|319.77|316.97|319.7|316.9|0
1648531690000|2022-03-29 05:28:10|319.62|316.82|319.77|316.97|319.77|316.97|319.62|316.82|0
1648531700000|2022-03-29 05:28:20|319.62|316.82|319.62|316.82|319.62|316.82|319.62|316.82|0
1648531720000|2022-03-29 05:28:40|319.47|316.67|319.47|316.67|319.47|316.67|319.47|316.67|0
1648531740000|2022-03-29 05:29:00|319.62|316.82|319.62|316.82|319.62|316.82|319.62|316.82|0
1648531800000|2022-03-29 05:30:00|319.47|316.67|319.47|316.67|319.47|316.67|319.47|316.67|0
1648531880000|2022-03-29 05:31:20|319.54|316.74|319.62|316.82|319.62|316.82|319.54|316.74|0
1648531900000|2022-03-29 05:31:40|319.47|316.67|319.47|316.67|319.47|316.67|319.47|316.67|0
1648531930000|2022-03-29 05:32:10|319.32|316.52|319.32|316.52|319.32|316.52|319.32|316.52|0
1648531960000|2022-03-29 05:32:40|319.17|316.37|319.17|316.37|319.17|316.37|319.17|316.37|0
1648531970000|2022-03-29 05:32:50|319.02|316.22|319.02|316.22|319.02|316.22|319.02|316.22|0
1648531980000|2022-03-29 05:33:00|318.87|316.07|318.87|316.07|318.87|316.07|318.87|316.07|0
1648532000000|2022-03-29 05:33:20|318.94|316.14|318.87|316.07|318.94|316.14|318.87|316.07|0
1648532020000|2022-03-29 05:33:40|318.42|315.62|318.42|315.62|318.42|315.62|318.42|315.62|0
1648532030000|2022-03-29 05:33:50|318.27|315.47|317.97|315.17|318.27|315.47|317.97|315.17|0
1648532040000|2022-03-29 05:34:00|317.37|314.57|317.07|314.27|317.37|314.57|316.62|313.82|0
1648532050000|2022-03-29 05:34:10|317.22|314.42|317.37|314.57|317.52|314.72|317.22|314.42|0
1648532060000|2022-03-29 05:34:20|317.52|314.72|317.37|314.57|317.67|314.87|317.37|314.57|0
1648532070000|2022-03-29 05:34:30|317.22|314.42|317.07|314.27|317.22|314.42|317.07|314.27|0
1648532080000|2022-03-29 05:34:40|316.92|314.12|316.85|314.05|316.92|314.12|316.77|313.97|0
1648532090000|2022-03-29 05:34:50|316.92|314.12|317.07|314.27|317.07|314.27|316.92|314.12|0
1648532100000|2022-03-29 05:35:00|316.92|314.12|316.92|314.12|316.92|314.12|316.92|314.12|0
1648532110000|2022-03-29 05:35:10|317.07|314.27|317.07|314.27|317.07|314.27|317.07|314.27|0
1648532120000|2022-03-29 05:35:20|317.22|314.42|317.22|314.42|317.22|314.42|317.22|314.42|0
1648532130000|2022-03-29 05:35:30|317.37|314.57|317.37|314.57|317.37|314.57|317.37|314.57|0
1648532150000|2022-03-29 05:35:50|317.52|314.72|317.52|314.72|317.52|314.72|317.52|314.72|0
1648532160000|2022-03-29 05:36:00|317.67|314.87|317.52|314.72|317.67|314.87|317.52|314.72|0
1648532170000|2022-03-29 05:36:10|317.45|314.65|317.52|314.72|317.52|314.72|317.45|314.65|0
1648532220000|2022-03-29 05:37:00|317.67|314.87|317.67|314.87|317.67|314.87|317.67|314.87|0
1648532250000|2022-03-29 05:37:30|317.82|315.02|317.82|315.02|317.82|315.02|317.82|315.02|0
1648532260000|2022-03-29 05:37:40|317.97|315.17|317.82|315.02|317.97|315.17|317.82|315.02|0
1648532280000|2022-03-29 05:38:00|317.67|314.87|317.82|315.02|317.82|315.02|317.67|314.87|0
1648532290000|2022-03-29 05:38:10|317.97|315.17|317.97|315.17|317.97|315.17|317.97|315.17|0
1648532320000|2022-03-29 05:38:40|317.82|315.02|317.97|315.17|317.97|315.17|317.82|315.02|0
1648532340000|2022-03-29 05:39:00|317.82|315.02|317.82|315.02|317.82|315.02|317.82|315.02|0
1648532360000|2022-03-29 05:39:20|317.67|314.87|317.52|314.72|317.67|314.87|317.52|314.72|0
1648532370000|2022-03-29 05:39:30|317.82|315.02|317.82|315.02|317.82|315.02|317.82|315.02|0
1648532380000|2022-03-29 05:39:40|317.97|315.17|317.97|315.17|317.97|315.17|317.97|315.17|0
1648532410000|2022-03-29 05:40:10|317.82|315.02|317.82|315.02|317.82|315.02|317.82|315.02|0
1648532420000|2022-03-29 05:40:20|317.67|314.87|317.52|314.72|317.67|314.87|317.52|314.72|0
1648532430000|2022-03-29 05:40:30|317.67|314.87|317.67|314.87|317.67|314.87|317.67|314.87|0
1648532440000|2022-03-29 05:40:40|317.52|314.72|317.37|314.57|317.67|314.87|317.37|314.57|0
1648532450000|2022-03-29 05:40:50|317.52|314.72|317.52|314.72|317.52|314.72|317.52|314.72|0
1648532460000|2022-03-29 05:41:00|317.67|314.87|317.82|315.02|317.82|315.02|317.67|314.87|0
1648532480000|2022-03-29 05:41:20|317.67|314.87|317.52|314.72|317.67|314.87|317.52|314.72|0
1648532490000|2022-03-29 05:41:30|317.67|314.87|317.67|314.87|317.67|314.87|317.67|314.87|0
1648532500000|2022-03-29 05:41:40|317.52|314.72|317.67|314.87|317.67|314.87|317.52|314.72|0
1648532520000|2022-03-29 05:42:00|317.52|314.72|317.52|314.72|317.52|314.72|317.52|314.72|0
1648532530000|2022-03-29 05:42:10|317.67|314.87|317.52|314.72|317.67|314.87|317.52|314.72|0
1648532550000|2022-03-29 05:42:30|317.44|314.64|317.37|314.57|317.44|314.64|317.37|314.57|0
1648532560000|2022-03-29 05:42:40|317.22|314.42|317.37|314.57|317.37|314.57|317.22|314.42|0
1648532590000|2022-03-29 05:43:10|317.22|314.42|317.37|314.57|317.37|314.57|317.22|314.42|0
1648532630000|2022-03-29 05:43:50|317.22|314.42|317.22|314.42|317.22|314.42|317.22|314.42|0
1648532660000|2022-03-29 05:44:20|316.92|314.12|317.07|314.27|317.07|314.27|316.92|314.12|0
1648532670000|2022-03-29 05:44:30|316.92|314.12|316.77|313.97|316.92|314.12|316.77|313.97|0
1648532680000|2022-03-29 05:44:40|316.92|314.12|316.92|314.12|316.92|314.12|316.92|314.12|0
1648532690000|2022-03-29 05:44:50|316.77|313.97|316.62|313.82|316.77|313.97|316.62|313.82|0
1648532700000|2022-03-29 05:45:00|316.7|313.9|316.77|313.97|316.77|313.97|316.7|313.9|0
1648532720000|2022-03-29 05:45:20|316.62|313.82|316.62|313.82|316.62|313.82|316.62|313.82|0
1648532740000|2022-03-29 05:45:40|316.77|313.97|316.77|313.97|316.77|313.97|316.77|313.97|0
1648532760000|2022-03-29 05:46:00|316.62|313.82|316.77|313.97|316.77|313.97|316.62|313.82|0
1648532770000|2022-03-29 05:46:10|316.62|313.82|316.77|313.97|316.77|313.97|316.47|313.67|0
1648532780000|2022-03-29 05:46:20|316.92|314.12|316.92|314.12|316.92|314.12|316.77|313.97|0
1648532790000|2022-03-29 05:46:30|316.77|313.97|316.77|313.97|316.77|313.97|316.77|313.97|0
1648532810000|2022-03-29 05:46:50|316.92|314.12|317.07|314.27|317.07|314.27|316.92|314.12|0
1648532820000|2022-03-29 05:47:00|317.22|314.42|317.07|314.27|317.22|314.42|317.07|314.27|0
1648532830000|2022-03-29 05:47:10|316.92|314.12|316.92|314.12|316.92|314.12|316.92|314.12|0
1648532840000|2022-03-29 05:47:20|317.07|314.27|317.07|314.27|317.07|314.27|317.07|314.27|0
1648532890000|2022-03-29 05:48:10|317.21|314.41|317.21|314.41|317.21|314.41|317.21|314.41|0
1648532900000|2022-03-29 05:48:20|317.36|314.56|317.51|314.71|317.51|314.71|317.36|314.56|0
1648532920000|2022-03-29 05:48:40|317.36|314.56|317.36|314.56|317.36|314.56|317.36|314.56|0
1648532930000|2022-03-29 05:48:50|317.51|314.71|317.36|314.56|317.51|314.71|317.36|314.56|0
1648532940000|2022-03-29 05:49:00|317.21|314.41|317.21|314.41|317.21|314.41|317.21|314.41|0
1648532950000|2022-03-29 05:49:10|317.07|314.27|317.21|314.41|317.21|314.41|317.07|314.27|0
1648532970000|2022-03-29 05:49:30|317.06|314.26|317.06|314.26|317.06|314.26|317.06|314.26|0
1648532980000|2022-03-29 05:49:40|317.21|314.41|317.21|314.41|317.21|314.41|317.21|314.41|0
1648532990000|2022-03-29 05:49:50|317.06|314.26|317.06|314.26|317.06|314.26|317.06|314.26|0
1648533030000|2022-03-29 05:50:30|316.92|314.12|316.92|314.12|316.92|314.12|316.92|314.12|0
1648533060000|2022-03-29 05:51:00|316.77|313.97|316.77|313.97|316.91|314.11|316.77|313.97|0
1648533070000|2022-03-29 05:51:10|316.62|313.82|316.62|313.82|316.62|313.82|316.62|313.82|0
1648533080000|2022-03-29 05:51:20|316.47|313.67|316.47|313.67|316.47|313.67|316.47|313.67|0
1648533120000|2022-03-29 05:52:00|316.32|313.52|316.17|313.37|316.32|313.52|316.17|313.37|0
1648533130000|2022-03-29 05:52:10|316.1|313.3|316.02|313.22|316.1|313.3|316.02|313.22|0
1648533140000|2022-03-29 05:52:20|315.72|312.92|315.72|312.92|315.72|312.92|315.57|312.77|0
1648533150000|2022-03-29 05:52:30|315.57|312.77|315.87|313.07|315.87|313.07|315.57|312.77|0
1648533160000|2022-03-29 05:52:40|315.72|312.92|315.57|312.77|315.72|312.92|315.57|312.77|0
1648533170000|2022-03-29 05:52:50|315.42|312.62|316.02|313.22|316.02|313.22|315.42|312.62|0
1648533180000|2022-03-29 05:53:00|315.87|313.07|315.72|312.92|315.87|313.07|315.72|312.92|0
1648533200000|2022-03-29 05:53:20|315.57|312.77|315.72|312.92|315.72|312.92|315.57|312.77|0
1648533250000|2022-03-29 05:54:10|315.87|313.07|316.02|313.22|316.02|313.22|315.87|313.07|0
1648533260000|2022-03-29 05:54:20|315.87|313.07|316.17|313.37|316.17|313.37|315.87|313.07|0
1648533280000|2022-03-29 05:54:40|316.02|313.22|316.02|313.22|316.02|313.22|316.02|313.22|0
1648533300000|2022-03-29 05:55:00|315.87|313.07|315.87|313.07|315.87|313.07|315.87|313.07|0
1648533320000|2022-03-29 05:55:20|316.02|313.22|316.17|313.37|316.17|313.37|316.02|313.22|0
1648533340000|2022-03-29 05:55:40|316.02|313.22|316.17|313.37|316.17|313.37|316.02|313.22|0
1648533350000|2022-03-29 05:55:50|316.02|313.22|316.02|313.22|316.02|313.22|315.87|313.07|0
1648533360000|2022-03-29 05:56:00|315.87|313.07|315.87|313.07|315.87|313.07|315.87|313.07|0
1648533370000|2022-03-29 05:56:10|315.72|312.92|315.72|312.92|315.72|312.92|315.72|312.92|0
1648533380000|2022-03-29 05:56:20|316.02|313.22|316.17|313.37|316.17|313.37|316.02|313.22|0
1648533410000|2022-03-29 05:56:50|316.02|313.22|314.95|312.15|316.02|313.22|314.95|312.15|0
1648533420000|2022-03-29 05:57:00|316.17|313.37|316.17|313.37|316.17|313.37|316.17|313.37|0
1648533430000|2022-03-29 05:57:10|317.38|314.58|317.38|314.58|317.38|314.58|317.38|314.58|0
1648533450000|2022-03-29 05:57:30|316.46|313.66|316.46|313.66|316.46|313.66|316.46|313.66|0
1648533470000|2022-03-29 05:57:50|316.61|313.81|316.61|313.81|316.61|313.81|316.61|313.81|0
1648533530000|2022-03-29 05:58:50|316.76|313.96|316.76|313.96|316.76|313.96|316.76|313.96|0
1648533550000|2022-03-29 05:59:10|316.61|313.81|316.46|313.66|316.61|313.81|316.46|313.66|0
1648533570000|2022-03-29 05:59:30|316.31|313.51|316.31|313.51|316.31|313.51|316.31|313.51|0
1648533580000|2022-03-29 05:59:40|316.16|313.36|315.42|312.62|316.16|313.36|315.42|312.62|0
1648533590000|2022-03-29 05:59:50|315.56|312.76|315.27|312.47|315.56|312.76|315.27|312.47|0
1648533600000|2022-03-29 06:00:00|315.56|312.76|315.42|312.62|315.56|312.76|315.42|312.62|0
1648533610000|2022-03-29 06:00:10|315.71|312.91|316.9|314.1|316.9|314.1|315.71|312.91|0
1648533620000|2022-03-29 06:00:20|317.05|314.25|317.8|315|317.95|315.15|317.05|314.25|0
1648533630000|2022-03-29 06:00:30|317.65|314.85|316.98|314.18|317.65|314.85|316.98|314.18|0
1648533640000|2022-03-29 06:00:40|316.46|313.66|316.31|313.51|316.46|313.66|316.31|313.51|0
1648533650000|2022-03-29 06:00:50|316.76|313.96|316.61|313.81|316.76|313.96|316.61|313.81|0
1648533660000|2022-03-29 06:01:00|316.46|313.66|316.75|313.95|316.9|314.1|316.46|313.66|0
1648533670000|2022-03-29 06:01:10|316.61|313.81|316.61|313.81|316.61|313.81|316.46|313.66|0
1648533680000|2022-03-29 06:01:20|316.75|313.95|316.68|313.88|316.75|313.95|316.61|313.81|0
1648533690000|2022-03-29 06:01:30|316.53|313.73|316.46|313.66|316.61|313.81|316.46|313.66|0
1648533700000|2022-03-29 06:01:40|316.61|313.81|316.46|313.66|316.61|313.81|316.46|313.66|0
1648533710000|2022-03-29 06:01:50|316.61|313.81|316.53|313.73|316.61|313.81|316.53|313.73|0
1648533720000|2022-03-29 06:02:00|316.61|313.81|317.05|314.25|317.2|314.4|316.61|313.81|0
1648533730000|2022-03-29 06:02:10|316.9|314.1|316.9|314.1|316.9|314.1|316.9|314.1|0
1648533740000|2022-03-29 06:02:20|316.75|313.95|316.9|314.1|316.98|314.18|316.75|313.95|0
1648533750000|2022-03-29 06:02:30|317.05|314.25|317.2|314.4|317.2|314.4|317.05|314.25|0
1648533760000|2022-03-29 06:02:40|317.05|314.25|317.2|314.4|317.2|314.4|317.05|314.25|0
1648533770000|2022-03-29 06:02:50|317.35|314.55|317.2|314.4|317.35|314.55|317.2|314.4|0
1648533780000|2022-03-29 06:03:00|317.35|314.55|317.2|314.4|317.35|314.55|317.2|314.4|0
1648533790000|2022-03-29 06:03:10|317.35|314.55|317.35|314.55|317.35|314.55|317.35|314.55|0
1648533800000|2022-03-29 06:03:20|317.2|314.4|317.2|314.4|317.2|314.4|317.2|314.4|0
1648533810000|2022-03-29 06:03:30|317.05|314.25|317.2|314.4|317.2|314.4|317.05|314.25|0
1648533820000|2022-03-29 06:03:40|317.05|314.25|317.05|314.25|317.05|314.25|317.05|314.25|0
1648533830000|2022-03-29 06:03:50|316.98|314.18|317.2|314.4|317.5|314.7|316.98|314.18|0
1648533840000|2022-03-29 06:04:00|317.05|314.25|317.05|314.25|317.05|314.25|317.05|314.25|0
1648533850000|2022-03-29 06:04:10|317.2|314.4|317.2|314.4|317.2|314.4|317.2|314.4|0
1648533860000|2022-03-29 06:04:20|317.05|314.25|317.35|314.55|317.35|314.55|317.05|314.25|0
1648533870000|2022-03-29 06:04:30|317.43|314.63|317.65|314.85|317.65|314.85|317.43|314.63|0
1648533880000|2022-03-29 06:04:40|317.95|315.15|317.8|315|317.95|315.15|317.8|315|0
1648533890000|2022-03-29 06:04:50|317.95|315.15|317.95|315.15|317.95|315.15|317.95|315.15|0
1648533900000|2022-03-29 06:05:00|317.8|315|317.73|314.93|317.8|315|317.65|314.85|0
1648533910000|2022-03-29 06:05:10|317.65|314.85|317.65|314.85|317.65|314.85|317.65|314.85|0
1648533950000|2022-03-29 06:05:50|317.8|315|317.95|315.15|317.95|315.15|317.8|315|0
1648533960000|2022-03-29 06:06:00|318.25|315.45|318.54|315.74|318.54|315.74|318.25|315.45|0
1648533970000|2022-03-29 06:06:10|318.4|315.6|318.39|315.59|318.4|315.6|318.39|315.59|0
1648533980000|2022-03-29 06:06:20|318.54|315.74|318.69|315.89|318.69|315.89|318.54|315.74|0
1648533990000|2022-03-29 06:06:30|318.84|316.04|318.99|316.19|318.99|316.19|318.84|316.04|0
1648534000000|2022-03-29 06:06:40|318.84|316.04|318.69|315.89|318.99|316.19|318.69|315.89|0
1648534010000|2022-03-29 06:06:50|318.54|315.74|318.54|315.74|318.54|315.74|318.54|315.74|0
1648534030000|2022-03-29 06:07:10|318.69|315.89|318.69|315.89|318.69|315.89|318.69|315.89|0
1648534050000|2022-03-29 06:07:30|318.62|315.82|318.69|315.89|318.69|315.89|318.62|315.82|0
1648534080000|2022-03-29 06:08:00|318.77|315.97|318.77|315.97|318.77|315.97|318.77|315.97|0
1648534090000|2022-03-29 06:08:10|318.69|315.89|318.84|316.04|318.84|316.04|318.69|315.89|0
1648534100000|2022-03-29 06:08:20|318.69|315.89|318.69|315.89|318.69|315.89|318.69|315.89|0
1648534110000|2022-03-29 06:08:30|318.84|316.04|318.84|316.04|318.84|316.04|318.84|316.04|0
1648534120000|2022-03-29 06:08:40|318.69|315.89|318.62|315.82|318.69|315.89|318.62|315.82|0
1648534130000|2022-03-29 06:08:50|321.49|318.69|321.41|318.61|321.56|318.76|321.41|318.61|0
1648534140000|2022-03-29 06:09:00|318.98|316.18|319.13|316.33|319.13|316.33|318.98|316.18|0
1648534150000|2022-03-29 06:09:10|319.06|316.26|319.06|316.26|319.06|316.26|319.06|316.26|0
1648534160000|2022-03-29 06:09:20|318.98|316.18|319.09|316.29|319.24|316.44|318.83|316.03|0
1648534170000|2022-03-29 06:09:30|318.94|316.14|318.94|316.14|318.94|316.14|318.94|316.14|0
1648534180000|2022-03-29 06:09:40|319.09|316.29|318.94|316.14|319.09|316.29|318.94|316.14|0
1648534190000|2022-03-29 06:09:50|318.8|316|318.94|316.14|318.94|316.14|318.8|316|0
1648534200000|2022-03-29 06:10:00|318.87|316.07|318.79|315.99|318.87|316.07|318.79|315.99|0
1648534210000|2022-03-29 06:10:10|318.94|316.14|318.79|315.99|318.94|316.14|318.79|315.99|0
1648534220000|2022-03-29 06:10:20|318.94|316.14|318.94|316.14|318.94|316.14|318.94|316.14|0
1648534230000|2022-03-29 06:10:30|319.09|316.29|319.09|316.29|319.09|316.29|319.02|316.22|0
1648534240000|2022-03-29 06:10:40|319.02|316.22|318.94|316.14|319.09|316.29|318.94|316.14|0
1648534250000|2022-03-29 06:10:50|319.09|316.29|319.09|316.29|319.09|316.29|319.09|316.29|0
1648534260000|2022-03-29 06:11:00|319.24|316.44|319.24|316.44|319.24|316.44|319.24|316.44|0
1648534280000|2022-03-29 06:11:20|319.32|316.52|319.32|316.52|319.32|316.52|319.32|316.52|0
1648534290000|2022-03-29 06:11:30|319.39|316.59|319.09|316.29|319.39|316.59|319.09|316.29|0
1648534330000|2022-03-29 06:12:10|319.17|316.37|319.17|316.37|319.17|316.37|319.17|316.37|0
1648534340000|2022-03-29 06:12:20|319.09|316.29|319.09|316.29|319.09|316.29|319.09|316.29|0
1648534350000|2022-03-29 06:12:30|318.94|316.14|318.94|316.14|318.94|316.14|318.94|316.14|0
1648534370000|2022-03-29 06:12:50|319.09|316.29|318.94|316.14|319.09|316.29|318.94|316.14|0
1648534390000|2022-03-29 06:13:10|319.09|316.29|319.02|316.22|319.09|316.29|318.94|316.14|0
1648534400000|2022-03-29 06:13:20|319.09|316.29|319.09|316.29|319.09|316.29|319.09|316.29|0
1648534410000|2022-03-29 06:13:30|318.94|316.14|318.94|316.14|318.94|316.14|318.94|316.14|0
1648534420000|2022-03-29 06:13:40|319.09|316.29|319.09|316.29|319.09|316.29|319.09|316.29|0
1648534430000|2022-03-29 06:13:50|319.02|316.22|319.09|316.29|319.09|316.29|319.02|316.22|0
1648534440000|2022-03-29 06:14:00|319.17|316.37|319.09|316.29|319.17|316.37|319.09|316.29|0
1648534450000|2022-03-29 06:14:10|319.17|316.37|319.17|316.37|319.17|316.37|319.17|316.37|0
1648534460000|2022-03-29 06:14:20|319.24|316.44|319.24|316.44|319.24|316.44|319.09|316.29|0
1648534470000|2022-03-29 06:14:30|319.09|316.29|318.94|316.14|319.09|316.29|318.94|316.14|0
1648534480000|2022-03-29 06:14:40|319.09|316.29|319.09|316.29|319.09|316.29|319.09|316.29|0
1648534490000|2022-03-29 06:14:50|318.94|316.14|318.94|316.14|318.94|316.14|318.94|316.14|0
1648534510000|2022-03-29 06:15:10|319.02|316.22|319.17|316.37|319.17|316.37|319.02|316.22|0
1648534520000|2022-03-29 06:15:20|319.09|316.29|319.24|316.44|319.24|316.44|319.09|316.29|0
1648534530000|2022-03-29 06:15:30|319.39|316.59|319.24|316.44|319.39|316.59|319.24|316.44|0
1648534540000|2022-03-29 06:15:40|319.32|316.52|319.39|316.59|319.39|316.59|319.32|316.52|0
1648534560000|2022-03-29 06:16:00|319.32|316.52|319.32|316.52|319.32|316.52|319.32|316.52|0
1648534570000|2022-03-29 06:16:10|319.39|316.59|319.39|316.59|319.39|316.59|319.39|316.59|0
1648534610000|2022-03-29 06:16:50|319.24|316.44|319.24|316.44|319.24|316.44|319.24|316.44|0
1648534620000|2022-03-29 06:17:00|319.32|316.52|319.39|316.59|319.54|316.74|319.32|316.52|0
1648534640000|2022-03-29 06:17:20|319.24|316.44|319.24|316.44|319.24|316.44|319.24|316.44|0
1648534650000|2022-03-29 06:17:30|319.09|316.29|319.09|316.29|319.09|316.29|319.09|316.29|0
1648534660000|2022-03-29 06:17:40|318.94|316.14|318.94|316.14|318.94|316.14|318.94|316.14|0
1648534680000|2022-03-29 06:18:00|319.09|316.29|319.09|316.29|319.09|316.29|318.94|316.14|0
1648534700000|2022-03-29 06:18:20|319.24|316.44|319.09|316.29|319.24|316.44|319.09|316.29|0
1648534730000|2022-03-29 06:18:50|318.94|316.14|319.09|316.29|319.09|316.29|318.94|316.14|0
1648534740000|2022-03-29 06:19:00|318.94|316.14|319.09|316.29|319.09|316.29|318.94|316.14|0
1648534750000|2022-03-29 06:19:10|319.24|316.44|319.39|316.59|319.39|316.59|319.24|316.44|0
1648534780000|2022-03-29 06:19:40|319.54|316.74|319.54|316.74|319.54|316.74|319.54|316.74|0
1648534790000|2022-03-29 06:19:50|319.69|316.89|319.69|316.89|319.69|316.89|319.69|316.89|0
1648534810000|2022-03-29 06:20:10|319.76|316.96|319.84|317.04|319.84|317.04|319.76|316.96|0
1648534830000|2022-03-29 06:20:30|319.69|316.89|319.84|317.04|319.84|317.04|319.69|316.89|0
1648534840000|2022-03-29 06:20:40|319.69|316.89|319.69|316.89|319.69|316.89|319.69|316.89|0
1648534850000|2022-03-29 06:20:50|319.54|316.74|319.54|316.74|319.54|316.74|319.54|316.74|0
1648534860000|2022-03-29 06:21:00|319.69|316.89|319.69|316.89|319.69|316.89|319.69|316.89|0
1648534870000|2022-03-29 06:21:10|319.61|316.81|319.54|316.74|319.61|316.81|319.54|316.74|0
1648534880000|2022-03-29 06:21:20|319.69|316.89|319.76|316.96|319.76|316.96|319.69|316.89|0
1648534900000|2022-03-29 06:21:40|319.69|316.89|319.69|316.89|319.69|316.89|319.69|316.89|0
1648534910000|2022-03-29 06:21:50|319.84|317.04|319.84|317.04|319.84|317.04|319.84|317.04|0
1648534920000|2022-03-29 06:22:00|319.99|317.19|319.99|317.19|319.99|317.19|319.99|317.19|0
1648534940000|2022-03-29 06:22:20|319.84|317.04|319.69|316.89|319.84|317.04|319.69|316.89|0
1648534950000|2022-03-29 06:22:30|319.84|317.04|319.84|317.04|319.84|317.04|319.84|317.04|0
1648534960000|2022-03-29 06:22:40|319.91|317.11|319.99|317.19|319.99|317.19|319.91|317.11|0
1648534970000|2022-03-29 06:22:50|319.98|317.18|319.98|317.18|319.98|317.18|319.98|317.18|0
1648535020000|2022-03-29 06:23:40|319.84|317.04|319.84|317.04|319.84|317.04|319.84|317.04|0
1648535030000|2022-03-29 06:23:50|319.83|317.03|319.98|317.18|319.98|317.18|319.83|317.03|0
1648535040000|2022-03-29 06:24:00|320.13|317.33|320.13|317.33|320.13|317.33|320.13|317.33|0
1648535050000|2022-03-29 06:24:10|320.28|317.48|320.28|317.48|320.28|317.48|320.28|317.48|0
1648535060000|2022-03-29 06:24:20|320.13|317.33|320.13|317.33|320.13|317.33|320.13|317.33|0
1648535090000|2022-03-29 06:24:50|319.98|317.18|319.83|317.03|319.98|317.18|319.83|317.03|0
1648535100000|2022-03-29 06:25:00|319.98|317.18|319.91|317.11|319.98|317.18|319.91|317.11|0
1648535110000|2022-03-29 06:25:10|319.98|317.18|319.91|317.11|319.98|317.18|319.83|317.03|0
1648535120000|2022-03-29 06:25:20|319.76|316.96|319.68|316.88|319.83|317.03|319.68|316.88|0
1648535140000|2022-03-29 06:25:40|319.83|317.03|319.68|316.88|319.83|317.03|319.68|316.88|0
1648535150000|2022-03-29 06:25:50|319.83|317.03|319.83|317.03|319.83|317.03|319.83|317.03|0
1648535160000|2022-03-29 06:26:00|319.68|316.88|319.68|316.88|319.68|316.88|319.68|316.88|0
1648535170000|2022-03-29 06:26:10|319.98|317.18|319.98|317.18|319.98|317.18|319.98|317.18|0
1648535180000|2022-03-29 06:26:20|319.76|316.96|319.76|316.96|319.76|316.96|319.76|316.96|0
1648535190000|2022-03-29 06:26:30|319.83|317.03|319.91|317.11|319.91|317.11|319.83|317.03|0
1648535200000|2022-03-29 06:26:40|319.83|317.03|319.98|317.18|319.98|317.18|319.83|317.03|0
1648535220000|2022-03-29 06:27:00|320.13|317.33|320.13|317.33|320.13|317.33|320.13|317.33|0
1648535240000|2022-03-29 06:27:20|320.21|317.41|320.21|317.41|320.21|317.41|320.13|317.33|0
1648535250000|2022-03-29 06:27:30|320.28|317.48|320.21|317.41|320.28|317.48|320.21|317.41|0
1648535260000|2022-03-29 06:27:40|320.13|317.33|320.43|317.63|320.43|317.63|320.13|317.33|0
1648535270000|2022-03-29 06:27:50|320.58|317.78|320.58|317.78|320.58|317.78|320.58|317.78|0
1648535280000|2022-03-29 06:28:00|320.73|317.93|320.58|317.78|320.73|317.93|320.58|317.78|0
1648535290000|2022-03-29 06:28:10|320.43|317.63|320.58|317.78|320.58|317.78|320.43|317.63|0
1648535330000|2022-03-29 06:28:50|320.73|317.93|320.73|317.93|320.73|317.93|320.73|317.93|0
1648535340000|2022-03-29 06:29:00|320.58|317.78|320.73|317.93|320.73|317.93|320.58|317.78|0
1648535360000|2022-03-29 06:29:20|320.66|317.86|320.66|317.86|320.73|317.93|320.66|317.86|0
1648535370000|2022-03-29 06:29:30|320.88|318.08|320.88|318.08|320.88|318.08|320.88|318.08|0
1648535380000|2022-03-29 06:29:40|321.03|318.23|321.03|318.23|321.03|318.23|321.03|318.23|0
1648535390000|2022-03-29 06:29:50|321.18|318.38|321.18|318.38|321.18|318.38|321.18|318.38|0
1648535400000|2022-03-29 06:30:00|321.33|318.53|321.33|318.53|321.33|318.53|321.33|318.53|0
1648535410000|2022-03-29 06:30:10|321.26|318.46|321.26|318.46|321.33|318.53|321.26|318.46|0
1648535420000|2022-03-29 06:30:20|321.33|318.53|321.63|318.83|321.63|318.83|321.33|318.53|0
1648535430000|2022-03-29 06:30:30|321.48|318.68|321.41|318.61|321.48|318.68|321.33|318.53|0
1648535440000|2022-03-29 06:30:40|321.33|318.53|321.33|318.53|321.33|318.53|321.33|318.53|0
1648535450000|2022-03-29 06:30:50|321.18|318.38|320.88|318.08|321.18|318.38|320.88|318.08|0
1648535460000|2022-03-29 06:31:00|320.81|318.01|320.73|317.93|320.81|318.01|320.73|317.93|0
1648535480000|2022-03-29 06:31:20|320.58|317.78|320.73|317.93|320.73|317.93|320.58|317.78|0
1648535490000|2022-03-29 06:31:30|320.88|318.08|320.88|318.08|320.88|318.08|320.88|318.08|0
1648535500000|2022-03-29 06:31:40|321.03|318.23|321.03|318.23|321.03|318.23|321.03|318.23|0
1648535520000|2022-03-29 06:32:00|321.18|318.38|321.18|318.38|321.18|318.38|321.18|318.38|0
1648535530000|2022-03-29 06:32:10|321.03|318.23|321.03|318.23|321.03|318.23|321.03|318.23|0
1648535540000|2022-03-29 06:32:20|320.88|318.08|320.88|318.08|320.88|318.08|320.88|318.08|0
1648535550000|2022-03-29 06:32:30|321.03|318.23|321.18|318.38|321.18|318.38|321.03|318.23|0
1648535560000|2022-03-29 06:32:40|321.33|318.53|321.33|318.53|321.33|318.53|321.33|318.53|0
1648535570000|2022-03-29 06:32:50|321.48|318.68|321.48|318.68|321.48|318.68|321.48|318.68|0
1648535590000|2022-03-29 06:33:10|321.33|318.53|321.18|318.38|321.33|318.53|321.18|318.38|0
1648535600000|2022-03-29 06:33:20|321.33|318.53|321.33|318.53|321.33|318.53|321.33|318.53|0
1648535640000|2022-03-29 06:34:00|321.18|318.38|321.18|318.38|321.18|318.38|321.18|318.38|0
1648535670000|2022-03-29 06:34:30|321.26|318.46|321.18|318.38|321.26|318.46|321.18|318.38|0
1648535700000|2022-03-29 06:35:00|321.26|318.46|321.18|318.38|321.26|318.46|321.18|318.38|0
1648535720000|2022-03-29 06:35:20|321.33|318.53|321.33|318.53|321.33|318.53|321.33|318.53|0
1648535730000|2022-03-29 06:35:30|321.18|318.38|321.33|318.53|321.33|318.53|321.18|318.38|0
1648535740000|2022-03-29 06:35:40|321.48|318.68|321.48|318.68|321.48|318.68|321.48|318.68|0
1648535750000|2022-03-29 06:35:50|321.63|318.83|321.63|318.83|321.63|318.83|321.63|318.83|0
1648535770000|2022-03-29 06:36:10|321.48|318.68|321.48|318.68|321.48|318.68|321.48|318.68|0
1648535780000|2022-03-29 06:36:20|321.33|318.53|321.33|318.53|321.33|318.53|321.33|318.53|0
1648535790000|2022-03-29 06:36:30|321.18|318.38|321.18|318.38|321.18|318.38|321.18|318.38|0
1648535800000|2022-03-29 06:36:40|321.33|318.53|321.26|318.46|321.33|318.53|321.26|318.46|0
1648535810000|2022-03-29 06:36:50|321.33|318.53|321.33|318.53|321.33|318.53|321.33|318.53|0
1648535820000|2022-03-29 06:37:00|321.18|318.38|321.18|318.38|321.18|318.38|321.18|318.38|0
1648535840000|2022-03-29 06:37:20|321.03|318.23|321.03|318.23|321.03|318.23|321.03|318.23|0
1648535850000|2022-03-29 06:37:30|320.88|318.08|320.81|318.01|320.88|318.08|320.81|318.01|0
1648535860000|2022-03-29 06:37:40|320.73|317.93|320.88|318.08|320.88|318.08|320.73|317.93|0
1648535870000|2022-03-29 06:37:50|320.73|317.93|320.88|318.08|320.88|318.08|320.73|317.93|0
1648535880000|2022-03-29 06:38:00|320.73|317.93|320.73|317.93|320.73|317.93|320.73|317.93|0
1648535890000|2022-03-29 06:38:10|320.81|318.01|320.88|318.08|320.88|318.08|320.81|318.01|0
1648535910000|2022-03-29 06:38:30|321.03|318.23|321.03|318.23|321.03|318.23|321.03|318.23|0
1648535940000|2022-03-29 06:39:00|321.18|318.38|321.03|318.23|321.18|318.38|321.03|318.23|0
1648535960000|2022-03-29 06:39:20|320.88|318.08|321.03|318.23|321.03|318.23|320.88|318.08|0
1648535980000|2022-03-29 06:39:40|320.88|318.08|320.95|318.15|321.03|318.23|320.88|318.08|0
1648535990000|2022-03-29 06:39:50|320.88|318.08|320.88|318.08|320.88|318.08|320.88|318.08|0
1648536000000|2022-03-29 06:40:00|320.95|318.15|321.03|318.23|321.03|318.23|320.88|318.08|0
1648536010000|2022-03-29 06:40:10|320.88|318.08|320.88|318.08|320.88|318.08|320.88|318.08|0
1648536020000|2022-03-29 06:40:20|321.03|318.23|321.03|318.23|321.03|318.23|321.03|318.23|0
1648536040000|2022-03-29 06:40:40|321.18|318.38|321.18|318.38|321.18|318.38|321.18|318.38|0
1648536050000|2022-03-29 06:40:50|321.33|318.53|321.18|318.38|321.33|318.53|321.18|318.38|0
1648536060000|2022-03-29 06:41:00|321.4|318.6|321.33|318.53|321.4|318.6|321.33|318.53|0
1648536070000|2022-03-29 06:41:10|321.25|318.45|321.18|318.38|321.25|318.45|321.18|318.38|0
1648536080000|2022-03-29 06:41:20|321.25|318.45|321.18|318.38|321.25|318.45|321.18|318.38|0
1648536090000|2022-03-29 06:41:30|321.25|318.45|321.18|318.38|321.25|318.45|321.18|318.38|0
1648536110000|2022-03-29 06:41:50|321.33|318.53|321.33|318.53|321.33|318.53|321.33|318.53|0
1648536120000|2022-03-29 06:42:00|321.48|318.68|321.33|318.53|321.48|318.68|321.33|318.53|0
1648536140000|2022-03-29 06:42:20|321.4|318.6|321.4|318.6|321.4|318.6|321.4|318.6|0
1648536150000|2022-03-29 06:42:30|321.32|318.52|321.4|318.6|321.4|318.6|321.32|318.52|0
1648536160000|2022-03-29 06:42:40|321.32|318.52|321.32|318.52|321.4|318.6|321.32|318.52|0
1648536170000|2022-03-29 06:42:50|321.47|318.67|321.47|318.67|321.47|318.67|321.47|318.67|0
1648536180000|2022-03-29 06:43:00|321.32|318.52|321.4|318.6|321.4|318.6|321.32|318.52|0
1648536190000|2022-03-29 06:43:10|321.47|318.67|321.47|318.67|321.47|318.67|321.32|318.52|0
1648536200000|2022-03-29 06:43:20|321.4|318.6|321.17|318.37|321.4|318.6|321.17|318.37|0
1648536210000|2022-03-29 06:43:30|321.25|318.45|321.25|318.45|321.25|318.45|321.25|318.45|0
1648536220000|2022-03-29 06:43:40|321.32|318.52|321.32|318.52|321.32|318.52|321.32|318.52|0
1648536230000|2022-03-29 06:43:50|321.25|318.45|321.17|318.37|321.25|318.45|321.17|318.37|0
1648536240000|2022-03-29 06:44:00|321.32|318.52|321.32|318.52|321.32|318.52|321.32|318.52|0
1648536250000|2022-03-29 06:44:10|321.25|318.45|321.25|318.45|321.25|318.45|321.25|318.45|0
1648536260000|2022-03-29 06:44:20|321.17|318.37|321.1|318.3|321.17|318.37|321.1|318.3|0
1648536270000|2022-03-29 06:44:30|321.02|318.22|321.02|318.22|321.02|318.22|321.02|318.22|0
1648536280000|2022-03-29 06:44:40|321.17|318.37|321.17|318.37|321.17|318.37|321.17|318.37|0
1648536290000|2022-03-29 06:44:50|321.02|318.22|321.02|318.22|321.02|318.22|321.02|318.22|0
1648536300000|2022-03-29 06:45:00|321.1|318.3|321.02|318.22|321.1|318.3|321.02|318.22|0
1648536320000|2022-03-29 06:45:20|321.17|318.37|320.95|318.15|321.17|318.37|320.95|318.15|0
1648536330000|2022-03-29 06:45:30|320.87|318.07|320.72|317.92|320.87|318.07|320.72|317.92|0
1648536340000|2022-03-29 06:45:40|320.8|318|320.72|317.92|320.8|318|320.72|317.92|0
1648536350000|2022-03-29 06:45:50|320.57|317.77|320.57|317.77|320.57|317.77|320.57|317.77|0
1648536360000|2022-03-29 06:46:00|320.65|317.85|320.57|317.77|320.72|317.92|320.57|317.77|0
1648536370000|2022-03-29 06:46:10|320.42|317.62|320.27|317.47|320.42|317.62|320.27|317.47|0
1648536380000|2022-03-29 06:46:20|320.12|317.32|320.12|317.32|320.12|317.32|320.05|317.25|0
1648536390000|2022-03-29 06:46:30|320.05|317.25|320.2|317.4|320.2|317.4|320.05|317.25|0
1648536400000|2022-03-29 06:46:40|320.27|317.47|320.27|317.47|320.42|317.62|320.27|317.47|0
1648536410000|2022-03-29 06:46:50|320.42|317.62|320.42|317.62|320.57|317.77|320.42|317.62|0
1648536420000|2022-03-29 06:47:00|320.27|317.47|320.42|317.62|320.42|317.62|320.27|317.47|0
1648536430000|2022-03-29 06:47:10|320.57|317.77|320.57|317.77|320.57|317.77|320.57|317.77|0
1648536440000|2022-03-29 06:47:20|320.42|317.62|320.12|317.32|320.42|317.62|320.12|317.32|0
1648536450000|2022-03-29 06:47:30|320.05|317.25|320.05|317.25|320.05|317.25|320.05|317.25|0
1648536460000|2022-03-29 06:47:40|320.12|317.32|319.97|317.17|320.12|317.32|319.97|317.17|0
1648536490000|2022-03-29 06:48:10|320.12|317.32|320.12|317.32|320.12|317.32|320.12|317.32|0
1648536510000|2022-03-29 06:48:30|320.05|317.25|320.12|317.32|320.12|317.32|320.05|317.25|0
1648536520000|2022-03-29 06:48:40|320.05|317.25|320.05|317.25|320.05|317.25|320.05|317.25|0
1648536530000|2022-03-29 06:48:50|319.97|317.17|320.12|317.32|320.12|317.32|319.97|317.17|0
1648536540000|2022-03-29 06:49:00|319.97|317.17|320.05|317.25|320.05|317.25|319.97|317.17|0
1648536550000|2022-03-29 06:49:10|319.97|317.17|319.97|317.17|319.97|317.17|319.97|317.17|0
1648536560000|2022-03-29 06:49:20|319.82|317.02|319.82|317.02|319.82|317.02|319.82|317.02|0
1648536570000|2022-03-29 06:49:30|319.97|317.17|319.97|317.17|319.97|317.17|319.9|317.1|0
1648536580000|2022-03-29 06:49:40|319.9|317.1|319.9|317.1|319.9|317.1|319.9|317.1|0
1648536590000|2022-03-29 06:49:50|319.97|317.17|319.97|317.17|319.97|317.17|319.97|317.17|0
1648536610000|2022-03-29 06:50:10|320.05|317.25|319.97|317.17|320.05|317.25|319.97|317.17|0
1648536620000|2022-03-29 06:50:20|320.12|317.32|320.12|317.32|320.12|317.32|320.12|317.32|0
1648536640000|2022-03-29 06:50:40|320.05|317.25|319.97|317.17|320.05|317.25|319.97|317.17|0
1648536660000|2022-03-29 06:51:00|320.12|317.32|320.12|317.32|320.12|317.32|319.97|317.17|0
1648536670000|2022-03-29 06:51:10|320.05|317.25|319.97|317.17|320.05|317.25|319.97|317.17|0
1648536710000|2022-03-29 06:51:50|319.82|317.02|319.97|317.17|319.97|317.17|319.82|317.02|0
1648536720000|2022-03-29 06:52:00|319.82|317.02|319.97|317.17|319.97|317.17|319.82|317.02|0
1648536740000|2022-03-29 06:52:20|319.82|317.02|319.82|317.02|319.82|317.02|319.82|317.02|0
1648536760000|2022-03-29 06:52:40|319.9|317.1|319.9|317.1|319.9|317.1|319.9|317.1|0
1648536770000|2022-03-29 06:52:50|319.82|317.02|319.9|317.1|319.9|317.1|319.82|317.02|0
1648536780000|2022-03-29 06:53:00|319.82|317.02|319.97|317.17|319.97|317.17|319.82|317.02|0
1648536790000|2022-03-29 06:53:10|319.9|317.1|319.9|317.1|319.9|317.1|319.9|317.1|0
1648536800000|2022-03-29 06:53:20|319.97|317.17|319.97|317.17|319.97|317.17|319.97|317.17|0
1648536810000|2022-03-29 06:53:30|319.9|317.1|319.97|317.17|319.97|317.17|319.9|317.1|0
1648536820000|2022-03-29 06:53:40|319.82|317.02|319.82|317.02|319.82|317.02|319.82|317.02|0
1648536830000|2022-03-29 06:53:50|319.67|316.87|319.67|316.87|319.75|316.95|319.67|316.87|0
1648536840000|2022-03-29 06:54:00|319.52|316.72|319.6|316.8|319.6|316.8|319.52|316.72|0
1648536850000|2022-03-29 06:54:10|319.52|316.72|319.37|316.57|319.52|316.72|319.37|316.57|0
1648536860000|2022-03-29 06:54:20|319.3|316.5|319.22|316.42|319.3|316.5|319.22|316.42|0
1648536870000|2022-03-29 06:54:30|319.15|316.35|319.15|316.35|319.15|316.35|319.15|316.35|0
1648536880000|2022-03-29 06:54:40|319.07|316.27|318.85|316.05|319.07|316.27|318.85|316.05|0
1648536890000|2022-03-29 06:54:50|318.78|315.98|318.63|315.83|318.85|316.05|318.63|315.83|0
1648536900000|2022-03-29 06:55:00|318.78|315.98|318.7|315.9|318.78|315.98|318.7|315.9|0
1648536910000|2022-03-29 06:55:10|318.63|315.83|318.63|315.83|318.63|315.83|318.63|315.83|0
1648536920000|2022-03-29 06:55:20|318.78|315.98|318.63|315.83|318.78|315.98|318.63|315.83|0
1648536930000|2022-03-29 06:55:30|318.48|315.68|318.78|315.98|318.78|315.98|318.48|315.68|0
1648536940000|2022-03-29 06:55:40|318.85|316.05|318.78|315.98|318.85|316.05|318.78|315.98|0
1648536950000|2022-03-29 06:55:50|318.7|315.9|318.63|315.83|318.7|315.9|318.63|315.83|0
1648536960000|2022-03-29 06:56:00|318.48|315.68|318.63|315.83|318.63|315.83|318.48|315.68|0
1648536970000|2022-03-29 06:56:10|318.48|315.68|318.48|315.68|318.48|315.68|318.48|315.68|0
1648536980000|2022-03-29 06:56:20|318.4|315.6|318.33|315.53|318.4|315.6|318.33|315.53|0
1648536990000|2022-03-29 06:56:30|318.48|315.68|318.55|315.75|318.55|315.75|318.48|315.68|0
1648537000000|2022-03-29 06:56:40|318.63|315.83|318.63|315.83|318.63|315.83|318.63|315.83|0
1648537010000|2022-03-29 06:56:50|318.55|315.75|318.48|315.68|318.55|315.75|318.48|315.68|0
1648537020000|2022-03-29 06:57:00|318.63|315.83|318.77|315.97|318.77|315.97|318.63|315.83|0
1648537030000|2022-03-29 06:57:10|318.63|315.83|318.77|315.97|318.77|315.97|318.63|315.83|0
1648537060000|2022-03-29 06:57:40|318.92|316.12|318.77|315.97|318.92|316.12|318.77|315.97|0
1648537070000|2022-03-29 06:57:50|318.85|316.05|318.85|316.05|318.92|316.12|318.85|316.05|0
1648537080000|2022-03-29 06:58:00|318.92|316.12|318.92|316.12|318.92|316.12|318.92|316.12|0
1648537090000|2022-03-29 06:58:10|319.07|316.27|319.07|316.27|319.07|316.27|319.07|316.27|0
1648537100000|2022-03-29 06:58:20|318.92|316.12|318.92|316.12|319|316.2|318.92|316.12|0
1648537110000|2022-03-29 06:58:30|318.77|315.97|318.77|315.97|318.77|315.97|318.77|315.97|0
1648537120000|2022-03-29 06:58:40|318.62|315.82|318.48|315.68|318.62|315.82|318.48|315.68|0
1648537130000|2022-03-29 06:58:50|318.33|315.53|318.33|315.53|318.33|315.53|318.33|315.53|0
1648537140000|2022-03-29 06:59:00|318.18|315.38|318.18|315.38|318.18|315.38|318.18|315.38|0
1648537150000|2022-03-29 06:59:10|318.03|315.23|317.58|314.78|318.03|315.23|317.58|314.78|0
1648537160000|2022-03-29 06:59:20|317.43|314.63|316.84|314.04|317.43|314.63|316.84|314.04|0
1648537170000|2022-03-29 06:59:30|316.69|313.89|316.09|313.29|316.69|313.89|316.09|313.29|0
1648537180000|2022-03-29 06:59:40|316.24|313.44|316.84|314.04|316.84|314.04|316.24|313.44|0
1648537190000|2022-03-29 06:59:50|316.77|313.97|316.62|313.82|316.77|313.97|316.54|313.74|0
1648537200000|2022-03-29 07:00:00|316.54|313.74|316.77|313.97|316.91|314.11|316.47|313.67|0
1648537210000|2022-03-29 07:00:10|316.39|313.59|316.69|313.89|316.84|314.04|316.39|313.59|0
1648537220000|2022-03-29 07:00:20|316.91|314.11|316.84|314.04|317.28|314.48|316.84|314.04|0
1648537230000|2022-03-29 07:00:30|317.28|314.48|317.43|314.63|317.43|314.63|317.28|314.48|0
1648537240000|2022-03-29 07:00:40|317.28|314.48|317.43|314.63|317.58|314.78|317.28|314.48|0
1648537250000|2022-03-29 07:00:50|317.28|314.48|317.58|314.78|317.81|315.01|317.28|314.48|0
1648537260000|2022-03-29 07:01:00|317.73|314.93|318.18|315.38|318.18|315.38|317.58|314.78|0
1648537270000|2022-03-29 07:01:10|317.88|315.08|318.03|315.23|318.1|315.3|317.88|315.08|0
1648537280000|2022-03-29 07:01:20|318.18|315.38|318.4|315.6|318.4|315.6|318.18|315.38|0
1648537290000|2022-03-29 07:01:30|319.07|316.27|319.07|316.27|319.07|316.27|318.92|316.12|0
1648537300000|2022-03-29 07:01:40|319.22|316.42|318.92|316.12|319.22|316.42|318.92|316.12|0
1648537310000|2022-03-29 07:01:50|318.55|315.75|318.62|315.82|318.7|315.9|318.55|315.75|0
1648537320000|2022-03-29 07:02:00|318.77|315.97|319.15|316.35|319.15|316.35|318.77|315.97|0
1648537330000|2022-03-29 07:02:10|319.07|316.27|318.92|316.12|319.07|316.27|318.77|315.97|0
1648537340000|2022-03-29 07:02:20|318.77|315.97|319.22|316.42|319.22|316.42|318.77|315.97|0
1648537350000|2022-03-29 07:02:30|319.07|316.27|319.22|316.42|319.22|316.42|319|316.2|0
1648537370000|2022-03-29 07:02:50|319.37|316.57|319.15|316.35|319.52|316.72|319.15|316.35|0
1648537380000|2022-03-29 07:03:00|319.07|316.27|319.37|316.57|319.37|316.57|319.07|316.27|0
1648537390000|2022-03-29 07:03:10|319.67|316.87|319.52|316.72|319.67|316.87|319.52|316.72|0
1648537400000|2022-03-29 07:03:20|319.67|316.87|319.52|316.72|319.67|316.87|319.52|316.72|0
1648537410000|2022-03-29 07:03:30|319.37|316.57|319.07|316.27|319.37|316.57|319.07|316.27|0
1648537420000|2022-03-29 07:03:40|318.92|316.12|319.07|316.27|319.22|316.42|318.92|316.12|0
1648537430000|2022-03-29 07:03:50|319|316.2|319.07|316.27|319.07|316.27|319|316.2|0
1648537440000|2022-03-29 07:04:00|319.22|316.42|319.15|316.35|319.22|316.42|319.15|316.35|0
1648537450000|2022-03-29 07:04:10|318.92|316.12|318.92|316.12|319.07|316.27|318.92|316.12|0
1648537460000|2022-03-29 07:04:20|319.07|316.27|319.07|316.27|319.07|316.27|319.07|316.27|0
1648537470000|2022-03-29 07:04:30|319.22|316.42|319.07|316.27|319.22|316.42|319.07|316.27|0
1648537480000|2022-03-29 07:04:40|319.15|316.35|319.15|316.35|319.15|316.35|319.07|316.27|0
1648537490000|2022-03-29 07:04:50|319.22|316.42|319.15|316.35|319.22|316.42|319.15|316.35|0
1648537500000|2022-03-29 07:05:00|319.02|316.62|319.62|317.22|319.77|317.37|319.02|316.62|0
1648537510000|2022-03-29 07:05:10|319.92|317.52|319.92|317.52|320.14|317.74|319.92|317.52|0
1648537520000|2022-03-29 07:05:20|319.77|317.37|319.84|317.44|319.84|317.44|319.69|317.29|0
1648537530000|2022-03-29 07:05:30|319.92|317.52|319.62|317.22|319.92|317.52|319.62|317.22|0
1648537540000|2022-03-29 07:05:40|319.77|317.37|319.77|317.37|319.77|317.37|319.62|317.22|0
1648537550000|2022-03-29 07:05:50|320.07|317.67|319.77|317.37|320.07|317.67|319.77|317.37|0
1648537560000|2022-03-29 07:06:00|319.92|317.52|320.29|317.89|320.37|317.97|319.92|317.52|0
1648537570000|2022-03-29 07:06:10|320.07|317.67|320.07|317.67|320.22|317.82|320.07|317.67|0
1648537580000|2022-03-29 07:06:20|319.99|317.59|319.84|317.44|319.99|317.59|319.84|317.44|0
1648537590000|2022-03-29 07:06:30|319.92|317.52|319.92|317.52|319.99|317.59|319.92|317.52|0
1648537600000|2022-03-29 07:06:40|319.84|317.44|319.99|317.59|320.07|317.67|319.84|317.44|0
1648537610000|2022-03-29 07:06:50|319.92|317.52|320.07|317.67|320.07|317.67|319.84|317.44|0
1648537620000|2022-03-29 07:07:00|319.92|317.52|319.92|317.52|319.92|317.52|319.77|317.37|0
1648537630000|2022-03-29 07:07:10|320.14|317.74|319.92|317.52|320.14|317.74|319.92|317.52|0
1648537640000|2022-03-29 07:07:20|319.84|317.44|319.84|317.44|319.84|317.44|319.77|317.37|0
1648537650000|2022-03-29 07:07:30|319.92|317.52|320.21|317.81|320.21|317.81|319.92|317.52|0
1648537660000|2022-03-29 07:07:40|320.14|317.74|320.07|317.67|320.21|317.81|320.07|317.67|0
1648537670000|2022-03-29 07:07:50|319.92|317.52|319.92|317.52|319.92|317.52|319.92|317.52|0
1648537680000|2022-03-29 07:08:00|319.99|317.59|320.06|317.66|320.06|317.66|319.99|317.59|0
1648537690000|2022-03-29 07:08:10|319.99|317.59|320.21|317.81|320.21|317.81|319.99|317.59|0
1648537700000|2022-03-29 07:08:20|320.36|317.96|320.36|317.96|320.36|317.96|320.36|317.96|0
1648537710000|2022-03-29 07:08:30|320.66|318.26|320.51|318.11|320.66|318.26|320.51|318.11|0
1648537720000|2022-03-29 07:08:40|320.81|318.41|320.96|318.56|321.11|318.71|320.81|318.41|0
1648537730000|2022-03-29 07:08:50|320.66|318.26|320.74|318.34|320.96|318.56|320.66|318.26|0
1648537740000|2022-03-29 07:09:00|320.66|318.26|320.96|318.56|320.96|318.56|320.66|318.26|0
1648537750000|2022-03-29 07:09:10|320.81|318.41|321.11|318.71|321.26|318.86|320.81|318.41|0
1648537760000|2022-03-29 07:09:20|320.81|318.41|320.96|318.56|321.04|318.64|320.81|318.41|0
1648537770000|2022-03-29 07:09:30|321.11|318.71|321.71|319.31|321.71|319.31|321.11|318.71|0
1648537780000|2022-03-29 07:09:40|321.41|319.01|321.49|319.09|321.49|319.09|321.41|319.01|0
1648537790000|2022-03-29 07:09:50|321.56|319.16|321.64|319.24|321.64|319.24|321.41|319.01|0
1648537800000|2022-03-29 07:10:00|321.71|319.31|321.71|319.31|321.71|319.31|321.64|319.24|0
1648537810000|2022-03-29 07:10:10|321.86|319.46|321.86|319.46|321.86|319.46|321.86|319.46|0
1648537820000|2022-03-29 07:10:20|321.71|319.31|321.71|319.31|321.71|319.31|321.71|319.31|0
1648537830000|2022-03-29 07:10:30|321.56|319.16|321.71|319.31|321.71|319.31|321.56|319.16|0
1648537840000|2022-03-29 07:10:40|321.86|319.46|322.24|319.84|322.24|319.84|321.86|319.46|0
1648537850000|2022-03-29 07:10:50|321.94|319.54|321.71|319.31|322.01|319.61|321.71|319.31|0
1648537860000|2022-03-29 07:11:00|321.64|319.24|321.86|319.46|322.01|319.61|321.64|319.24|0
1648537870000|2022-03-29 07:11:10|321.71|319.31|321.26|318.86|321.71|319.31|321.26|318.86|0
1648537880000|2022-03-29 07:11:20|321.34|318.94|321.26|318.86|321.34|318.94|321.26|318.86|0
1648537890000|2022-03-29 07:11:30|321.56|319.16|321.56|319.16|321.56|319.16|321.41|319.01|0
1648537900000|2022-03-29 07:11:40|321.64|319.24|321.86|319.46|321.86|319.46|321.64|319.24|0
1648537910000|2022-03-29 07:11:50|321.71|319.31|321.71|319.31|321.71|319.31|321.71|319.31|0
1648537920000|2022-03-29 07:12:00|321.56|319.16|321.41|319.01|321.56|319.16|321.41|319.01|0
1648537930000|2022-03-29 07:12:10|321.26|318.86|321.26|318.86|321.26|318.86|321.26|318.86|0
1648537940000|2022-03-29 07:12:20|321.19|318.79|321.11|318.71|321.19|318.79|321.11|318.71|0
1648537950000|2022-03-29 07:12:30|321.04|318.64|321.26|318.86|321.26|318.86|321.04|318.64|0
1648537960000|2022-03-29 07:12:40|321.19|318.79|321.11|318.71|321.26|318.86|321.11|318.71|0
1648537970000|2022-03-29 07:12:50|321.19|318.79|320.89|318.49|321.19|318.79|320.89|318.49|0
1648537980000|2022-03-29 07:13:00|320.81|318.41|320.66|318.26|320.81|318.41|320.66|318.26|0
1648537990000|2022-03-29 07:13:10|320.81|318.41|320.21|317.81|320.81|318.41|320.21|317.81|0
1648538000000|2022-03-29 07:13:20|320.14|317.74|319.91|317.51|320.14|317.74|319.91|317.51|0
1648538010000|2022-03-29 07:13:30|319.99|317.59|319.91|317.51|319.99|317.59|319.91|317.51|0
1648538020000|2022-03-29 07:13:40|319.84|317.44|320.06|317.66|320.06|317.66|319.84|317.44|0
1648538030000|2022-03-29 07:13:50|319.91|317.51|319.91|317.51|319.91|317.51|319.91|317.51|0
1648538040000|2022-03-29 07:14:00|319.84|317.44|319.54|317.14|319.84|317.44|319.46|317.06|0
1648538050000|2022-03-29 07:14:10|319.61|317.21|320.21|317.81|320.21|317.81|319.61|317.21|0
1648538060000|2022-03-29 07:14:20|320.51|318.11|320.36|317.96|320.51|318.11|320.36|317.96|0
1648538070000|2022-03-29 07:14:30|320.21|317.81|320.14|317.74|320.21|317.81|320.14|317.74|0
1648538080000|2022-03-29 07:14:40|320.06|317.66|320.29|317.89|320.29|317.89|320.06|317.66|0
1648538090000|2022-03-29 07:14:50|320.36|317.96|320.59|318.19|320.59|318.19|320.36|317.96|0
1648538100000|2022-03-29 07:15:00|320.74|318.34|320.81|318.41|320.81|318.41|320.66|318.26|0
1648538110000|2022-03-29 07:15:10|320.89|318.49|320.51|318.11|320.89|318.49|320.51|318.11|0
1648538120000|2022-03-29 07:15:20|320.36|317.96|320.21|317.81|320.36|317.96|320.21|317.81|0
1648538130000|2022-03-29 07:15:30|320.29|317.89|320.21|317.81|320.29|317.89|320.21|317.81|0
1648538140000|2022-03-29 07:15:40|320.36|317.96|320.21|317.81|320.36|317.96|320.21|317.81|0
1648538150000|2022-03-29 07:15:50|320.29|317.89|320.36|317.96|320.36|317.96|320.29|317.89|0
1648538160000|2022-03-29 07:16:00|320.44|318.04|320.21|317.81|320.51|318.11|320.21|317.81|0
1648538170000|2022-03-29 07:16:10|320.06|317.66|320.06|317.66|320.06|317.66|319.91|317.51|0
1648538190000|2022-03-29 07:16:30|319.91|317.51|320.21|317.81|320.21|317.81|319.91|317.51|0
1648538200000|2022-03-29 07:16:40|320.29|317.89|320.21|317.81|320.29|317.89|320.14|317.74|0
1648538210000|2022-03-29 07:16:50|320.29|317.89|320.36|317.96|320.36|317.96|320.29|317.89|0
1648538220000|2022-03-29 07:17:00|320.21|317.81|320.21|317.81|320.29|317.89|320.21|317.81|0
1648538230000|2022-03-29 07:17:10|320.29|317.89|320.36|317.96|320.36|317.96|320.29|317.89|0
1648538240000|2022-03-29 07:17:20|320.21|317.81|320.21|317.81|320.29|317.89|320.21|317.81|0
1648538250000|2022-03-29 07:17:30|320.29|317.89|320.29|317.89|320.29|317.89|320.29|317.89|0
1648538260000|2022-03-29 07:17:40|320.36|317.96|320.21|317.81|320.51|318.11|320.21|317.81|0
1648538280000|2022-03-29 07:18:00|319.91|317.51|319.91|317.51|319.91|317.51|319.91|317.51|0
1648538290000|2022-03-29 07:18:10|319.76|317.36|319.46|317.06|319.76|317.36|319.46|317.06|0
1648538300000|2022-03-29 07:18:20|319.54|317.14|319.61|317.21|319.69|317.29|319.54|317.14|0
1648538310000|2022-03-29 07:18:30|319.69|317.29|320.21|317.81|320.21|317.81|319.69|317.29|0
1648538320000|2022-03-29 07:18:40|320.06|317.66|320.06|317.66|320.06|317.66|320.06|317.66|0
1648538330000|2022-03-29 07:18:50|319.91|317.51|320.21|317.81|320.21|317.81|319.91|317.51|0
1648538350000|2022-03-29 07:19:10|320.36|317.96|320.51|318.11|320.51|318.11|320.36|317.96|0
1648538360000|2022-03-29 07:19:20|320.44|318.04|320.44|318.04|320.51|318.11|320.36|317.96|0
1648538370000|2022-03-29 07:19:30|320.51|318.11|320.36|317.96|320.59|318.19|320.36|317.96|0
1648538380000|2022-03-29 07:19:40|320.14|317.74|320.14|317.74|320.14|317.74|320.14|317.74|0
1648538390000|2022-03-29 07:19:50|320.06|317.66|319.99|317.59|320.06|317.66|319.91|317.51|0
1648538400000|2022-03-29 07:20:00|320.06|317.66|319.61|317.21|320.06|317.66|319.61|317.21|0
1648538410000|2022-03-29 07:20:10|319.46|317.06|319.31|316.91|319.54|317.14|319.31|316.91|0
1648538420000|2022-03-29 07:20:20|319.16|316.76|319.31|316.91|319.39|316.99|319.16|316.76|0
1648538430000|2022-03-29 07:20:30|319.16|316.76|319.24|316.84|319.24|316.84|319.16|316.76|0
1648538440000|2022-03-29 07:20:40|319.31|316.91|319.16|316.76|319.31|316.91|319.16|316.76|0
1648538450000|2022-03-29 07:20:50|319.01|316.61|319.01|316.61|319.01|316.61|319.01|316.61|0
1648538460000|2022-03-29 07:21:00|318.27|315.87|318.27|315.87|318.27|315.87|318.27|315.87|0
1648538470000|2022-03-29 07:21:10|318.12|315.72|318.12|315.72|318.12|315.72|318.12|315.72|0
1648538480000|2022-03-29 07:21:20|317.97|315.57|317.97|315.57|317.97|315.57|317.82|315.42|0
1648538490000|2022-03-29 07:21:30|317.9|315.5|317.75|315.35|317.9|315.5|317.75|315.35|0
1648538500000|2022-03-29 07:21:40|317.82|315.42|317.52|315.12|317.82|315.42|317.52|315.12|0
1648538510000|2022-03-29 07:21:50|317.67|315.27|317.82|315.42|317.82|315.42|317.67|315.27|0
1648538520000|2022-03-29 07:22:00|317.52|315.12|317.37|314.97|317.52|315.12|317.37|314.97|0
1648538530000|2022-03-29 07:22:10|317.52|315.12|317.67|315.27|317.75|315.35|317.52|315.12|0
1648538540000|2022-03-29 07:22:20|317.82|315.42|317.52|315.12|317.82|315.42|317.45|315.05|0
1648538550000|2022-03-29 07:22:30|317.6|315.2|317.67|315.27|317.82|315.42|317.6|315.2|0
1648538560000|2022-03-29 07:22:40|317.37|314.97|317.37|314.97|317.37|314.97|317.37|314.97|0
1648538570000|2022-03-29 07:22:50|317.52|315.12|317.52|315.12|317.52|315.12|317.37|314.97|0
1648538580000|2022-03-29 07:23:00|317.37|314.97|316.78|314.38|317.37|314.97|316.78|314.38|0
1648538590000|2022-03-29 07:23:10|316.33|313.93|316.33|313.93|316.33|313.93|316.33|313.93|0
1648538600000|2022-03-29 07:23:20|315.96|313.56|316.03|313.63|316.03|313.63|315.96|313.56|0
1648538610000|2022-03-29 07:23:30|315.96|313.56|315.96|313.56|315.96|313.56|315.96|313.56|0
1648538620000|2022-03-29 07:23:40|316.03|313.63|315.74|313.34|316.03|313.63|315.74|313.34|0
1648538630000|2022-03-29 07:23:50|315.59|313.19|314.99|312.59|315.59|313.19|314.99|312.59|0
1648538640000|2022-03-29 07:24:00|314.77|312.37|314.99|312.59|314.99|312.59|314.77|312.37|0
1648538650000|2022-03-29 07:24:10|314.7|312.3|315.44|313.04|315.44|313.04|314.7|312.3|0
1648538660000|2022-03-29 07:24:20|315.52|313.12|315.73|313.33|315.88|313.48|315.52|313.12|0
1648538670000|2022-03-29 07:24:30|316.03|313.63|316.33|313.93|316.33|313.93|316.03|313.63|0
1648538680000|2022-03-29 07:24:40|316.18|313.78|316.41|314.01|316.41|314.01|316.18|313.78|0
1648538690000|2022-03-29 07:24:50|316.26|313.86|316.33|313.93|316.33|313.93|316.26|313.86|0
1648538700000|2022-03-29 07:25:00|316.26|313.86|316.33|313.93|316.33|313.93|315.88|313.48|0
1648538710000|2022-03-29 07:25:10|316.26|313.86|316.26|313.86|316.33|313.93|316.18|313.78|0
1648538720000|2022-03-29 07:25:20|316.03|313.63|316.03|313.63|316.18|313.78|316.03|313.63|0
1648538740000|2022-03-29 07:25:40|316.11|313.71|316.03|313.63|316.11|313.71|316.03|313.63|0
1648538750000|2022-03-29 07:25:50|315.88|313.48|315.88|313.48|316.03|313.63|315.88|313.48|0
1648538760000|2022-03-29 07:26:00|315.22|312.82|315.14|312.74|315.22|312.82|314.99|312.59|0
1648538770000|2022-03-29 07:26:10|315.29|312.89|315.14|312.74|315.29|312.89|315.14|312.74|0
1648538780000|2022-03-29 07:26:20|315.37|312.97|315.07|312.67|315.37|312.97|315.07|312.67|0
1648538790000|2022-03-29 07:26:30|314.92|312.52|314.84|312.44|314.92|312.52|314.84|312.44|0
1648538800000|2022-03-29 07:26:40|314.7|312.3|314.7|312.3|314.7|312.3|314.55|312.15|0
1648538810000|2022-03-29 07:26:50|314.77|312.37|314.55|312.15|314.77|312.37|314.55|312.15|0
1648538820000|2022-03-29 07:27:00|314.7|312.3|314.55|312.15|314.7|312.3|314.55|312.15|0
1648538830000|2022-03-29 07:27:10|314.48|312.08|314.7|312.3|314.7|312.3|314.48|312.08|0
1648538840000|2022-03-29 07:27:20|314.62|312.22|314.7|312.3|314.7|312.3|314.62|312.22|0
1648538850000|2022-03-29 07:27:30|314.77|312.37|314.92|312.52|314.92|312.52|314.77|312.37|0
1648538860000|2022-03-29 07:27:40|315.14|312.74|315.29|312.89|315.29|312.89|315.07|312.67|0
1648538870000|2022-03-29 07:27:50|315.37|312.97|314.99|312.59|315.37|312.97|314.99|312.59|0
1648538880000|2022-03-29 07:28:00|315.14|312.74|315.29|312.89|315.29|312.89|315.14|312.74|0
1648538890000|2022-03-29 07:28:10|315.44|313.04|315.44|313.04|315.44|313.04|315.44|313.04|0
1648538900000|2022-03-29 07:28:20|315.29|312.89|314.99|312.59|315.29|312.89|314.99|312.59|0
1648538910000|2022-03-29 07:28:30|315.14|312.74|314.84|312.44|315.14|312.74|314.84|312.44|0
1648538920000|2022-03-29 07:28:40|315.14|312.74|315.66|313.26|315.66|313.26|315.14|312.74|0
1648538930000|2022-03-29 07:28:50|315.73|313.33|315.44|313.04|315.73|313.33|315.29|312.89|0
1648538940000|2022-03-29 07:29:00|315.29|312.89|315.14|312.74|315.29|312.89|314.99|312.59|0
1648538950000|2022-03-29 07:29:10|315.29|312.89|315.29|312.89|315.36|312.96|315.29|312.89|0
1648538960000|2022-03-29 07:29:20|315.44|313.04|315.58|313.18|315.58|313.18|315.44|313.04|0
1648538970000|2022-03-29 07:29:30|315.73|313.33|315.58|313.18|315.88|313.48|315.58|313.18|0
1648538980000|2022-03-29 07:29:40|315.51|313.11|315.29|312.89|315.51|313.11|315.29|312.89|0
1648538990000|2022-03-29 07:29:50|315.36|312.96|315.58|313.18|315.58|313.18|315.36|312.96|0
1648539000000|2022-03-29 07:30:00|315.44|313.04|316.18|313.78|316.18|313.78|315.29|312.89|0
1648539010000|2022-03-29 07:30:10|316.11|313.71|316.18|313.78|316.18|313.78|315.88|313.48|0
1648539020000|2022-03-29 07:30:20|316.33|313.93|316.11|313.71|316.33|313.93|315.88|313.48|0
1648539030000|2022-03-29 07:30:30|316.25|313.85|315.88|313.48|316.25|313.85|315.88|313.48|0
1648539040000|2022-03-29 07:30:40|315.81|313.41|315.81|313.41|315.81|313.41|315.81|313.41|0
1648539050000|2022-03-29 07:30:50|315.88|313.48|316.03|313.63|316.18|313.78|315.88|313.48|0
1648539060000|2022-03-29 07:31:00|316.18|313.78|316.33|313.93|316.33|313.93|316.18|313.78|0
1648539070000|2022-03-29 07:31:10|316.4|314|316.55|314.15|316.55|314.15|316.25|313.85|0
1648539080000|2022-03-29 07:31:20|316.62|314.22|316.62|314.22|316.7|314.3|316.55|314.15|0
1648539090000|2022-03-29 07:31:30|316.33|313.93|316.03|313.63|316.33|313.93|316.03|313.63|0
1648539100000|2022-03-29 07:31:40|316.18|313.78|315.88|313.48|316.18|313.78|315.88|313.48|0
1648539110000|2022-03-29 07:31:50|316.33|313.93|316.33|313.93|316.4|314|316.25|313.85|0
1648539120000|2022-03-29 07:32:00|316.25|313.85|316.18|313.78|316.25|313.85|316.11|313.71|0
1648539130000|2022-03-29 07:32:10|316.33|313.93|316.33|313.93|316.4|314|316.25|313.85|0
1648539140000|2022-03-29 07:32:20|316.25|313.85|316.25|313.85|316.33|313.93|316.18|313.78|0
1648539150000|2022-03-29 07:32:30|316.4|314|316.47|314.07|316.47|314.07|316.4|314|0
1648539160000|2022-03-29 07:32:40|316.33|313.93|316.4|314|316.55|314.15|316.33|313.93|0
1648539170000|2022-03-29 07:32:50|316.18|313.78|316.03|313.63|316.25|313.85|316.03|313.63|0
1648539180000|2022-03-29 07:33:00|315.88|313.48|315.88|313.48|316.03|313.63|315.88|313.48|0
1648539190000|2022-03-29 07:33:10|316.03|313.63|316.33|313.93|316.33|313.93|316.03|313.63|0
1648539200000|2022-03-29 07:33:20|316.4|314|316.33|313.93|316.4|314|316.33|313.93|0
1648539210000|2022-03-29 07:33:30|317.22|314.82|317.22|314.82|317.29|314.89|317.22|314.82|0
1648539220000|2022-03-29 07:33:40|317.37|314.97|317.29|314.89|317.37|314.97|317.22|314.82|0
1648539230000|2022-03-29 07:33:50|317.22|314.82|317.22|314.82|317.29|314.89|317.22|314.82|0
1648539240000|2022-03-29 07:34:00|317.29|314.89|317.29|314.89|317.29|314.89|317.22|314.82|0
1648539250000|2022-03-29 07:34:10|317.37|314.97|317.37|314.97|317.37|314.97|317.22|314.82|0
1648539260000|2022-03-29 07:34:20|317.44|315.04|317.22|314.82|317.44|315.04|317.22|314.82|0
1648539270000|2022-03-29 07:34:30|317.37|314.97|317.37|314.97|317.37|314.97|317.22|314.82|0
1648539280000|2022-03-29 07:34:40|317.51|315.11|317.51|315.11|317.51|315.11|317.37|314.97|0
1648539290000|2022-03-29 07:34:50|317.37|314.97|317.51|315.11|317.59|315.19|317.37|314.97|0
1648539300000|2022-03-29 07:35:00|317.44|315.04|317.51|315.11|317.51|315.11|317.37|314.97|0
1648539310000|2022-03-29 07:35:10|317.66|315.26|317.81|315.41|317.96|315.56|317.66|315.26|0
1648539320000|2022-03-29 07:35:20|317.74|315.34|317.51|315.11|317.74|315.34|317.37|314.97|0
1648539330000|2022-03-29 07:35:30|317.37|314.97|317.22|314.82|317.37|314.97|317.22|314.82|0
1648539340000|2022-03-29 07:35:40|317.37|314.97|317.37|314.97|317.37|314.97|317.22|314.82|0
1648539350000|2022-03-29 07:35:50|317.29|314.89|317.22|314.82|317.29|314.89|317.22|314.82|0
1648539360000|2022-03-29 07:36:00|317.44|315.04|317.44|315.04|317.44|315.04|317.37|314.97|0
1648539370000|2022-03-29 07:36:10|317.37|314.97|317.44|315.04|317.44|315.04|317.37|314.97|0
1648539380000|2022-03-29 07:36:20|317.37|314.97|317.37|314.97|317.37|314.97|317.37|314.97|0
1648539390000|2022-03-29 07:36:30|317.66|315.26|317.96|315.56|317.96|315.56|317.66|315.26|0
1648539400000|2022-03-29 07:36:40|317.81|315.41|317.81|315.41|317.89|315.49|317.81|315.41|0
1648539410000|2022-03-29 07:36:50|317.96|315.56|317.89|315.49|317.96|315.56|317.89|315.49|0
1648539420000|2022-03-29 07:37:00|317.96|315.56|317.66|315.26|317.96|315.56|317.66|315.26|0
1648539430000|2022-03-29 07:37:10|317.74|315.34|317.74|315.34|317.74|315.34|317.74|315.34|0
1648539440000|2022-03-29 07:37:20|317.66|315.26|317.36|314.96|317.66|315.26|317.36|314.96|0
1648539450000|2022-03-29 07:37:30|317.29|314.89|317.44|315.04|317.44|315.04|317.29|314.89|0
1648539460000|2022-03-29 07:37:40|317.36|314.96|317.44|315.04|317.44|315.04|317.36|314.96|0
1648539470000|2022-03-29 07:37:50|317.36|314.96|317.44|315.04|317.51|315.11|317.36|314.96|0
1648539480000|2022-03-29 07:38:00|317.36|314.96|317.44|315.04|317.44|315.04|317.29|314.89|0
1648539490000|2022-03-29 07:38:10|317.51|315.11|317.36|314.96|317.51|315.11|317.36|314.96|0
1648539500000|2022-03-29 07:38:20|317.44|315.04|317.36|314.96|317.44|315.04|317.36|314.96|0
1648539510000|2022-03-29 07:38:30|317.07|314.67|317.07|314.67|317.14|314.74|317.07|314.67|0
1648539520000|2022-03-29 07:38:40|317.14|314.74|317.07|314.67|317.14|314.74|317.07|314.67|0
1648539530000|2022-03-29 07:38:50|317.14|314.74|317.07|314.67|317.14|314.74|317.07|314.67|0
1648539540000|2022-03-29 07:39:00|317.14|314.74|317.22|314.82|317.29|314.89|317.14|314.74|0
1648539550000|2022-03-29 07:39:10|317.14|314.74|317.07|314.67|317.22|314.82|317.07|314.67|0
1648539560000|2022-03-29 07:39:20|317.21|314.81|317.07|314.67|317.29|314.89|317.07|314.67|0
1648539570000|2022-03-29 07:39:30|317.29|314.89|317.29|314.89|317.29|314.89|317.21|314.81|0
1648539580000|2022-03-29 07:39:40|317.21|314.81|317.44|315.04|317.51|315.11|317.21|314.81|0
1648539590000|2022-03-29 07:39:50|317.36|314.96|317.21|314.81|317.36|314.96|317.21|314.81|0
1648539600000|2022-03-29 07:40:00|317.29|314.89|317.36|314.96|317.36|314.96|317.29|314.89|0
1648539610000|2022-03-29 07:40:10|317.29|314.89|318.56|316.16|318.56|316.16|317.29|314.89|0
1648539620000|2022-03-29 07:40:20|318.41|316.01|318.11|315.71|318.41|316.01|318.11|315.71|0
1648539630000|2022-03-29 07:40:30|318.26|315.86|318.34|315.94|318.41|316.01|318.26|315.86|0
1648539640000|2022-03-29 07:40:40|318.41|316.01|318.11|315.71|318.48|316.08|318.11|315.71|0
1648539650000|2022-03-29 07:40:50|318.26|315.86|317.96|315.56|318.26|315.86|317.96|315.56|0
1648539660000|2022-03-29 07:41:00|318.04|315.64|317.89|315.49|318.04|315.64|317.81|315.41|0
1648539670000|2022-03-29 07:41:10|318.11|315.71|318.04|315.64|318.11|315.71|318.04|315.64|0
1648539680000|2022-03-29 07:41:20|317.89|315.49|317.96|315.56|317.96|315.56|317.89|315.49|0
1648539690000|2022-03-29 07:41:30|317.81|315.41|318.04|315.64|318.04|315.64|317.81|315.41|0
1648539700000|2022-03-29 07:41:40|317.96|315.56|317.96|315.56|318.04|315.64|317.96|315.56|0
1648539710000|2022-03-29 07:41:50|317.89|315.49|317.81|315.41|317.89|315.49|317.81|315.41|0
1648539720000|2022-03-29 07:42:00|317.59|315.19|317.59|315.19|317.66|315.26|317.59|315.19|0
1648539730000|2022-03-29 07:42:10|317.66|315.26|317.81|315.41|317.81|315.41|317.66|315.26|0
1648539740000|2022-03-29 07:42:20|317.96|315.56|317.96|315.56|317.96|315.56|317.81|315.41|0
1648539750000|2022-03-29 07:42:30|317.81|315.41|317.89|315.49|317.89|315.49|317.81|315.41|0
1648539760000|2022-03-29 07:42:40|317.81|315.41|317.96|315.56|317.96|315.56|317.81|315.41|0
1648539770000|2022-03-29 07:42:50|318.04|315.64|318.11|315.71|318.11|315.71|317.96|315.56|0
1648539780000|2022-03-29 07:43:00|317.96|315.56|317.96|315.56|318.04|315.64|317.96|315.56|0
1648539790000|2022-03-29 07:43:10|317.81|315.41|317.81|315.41|317.81|315.41|317.81|315.41|0
1648539800000|2022-03-29 07:43:20|317.89|315.49|317.96|315.56|317.96|315.56|317.89|315.49|0
1648539810000|2022-03-29 07:43:30|317.81|315.41|317.81|315.41|317.81|315.41|317.74|315.34|0
1648539820000|2022-03-29 07:43:40|317.74|315.34|317.74|315.34|317.81|315.41|317.74|315.34|0
1648539830000|2022-03-29 07:43:50|317.81|315.41|317.96|315.56|317.96|315.56|317.81|315.41|0
1648539840000|2022-03-29 07:44:00|317.89|315.49|318.11|315.71|318.11|315.71|317.89|315.49|0
1648539850000|2022-03-29 07:44:10|318.04|315.64|318.11|315.71|318.11|315.71|317.96|315.56|0
1648539860000|2022-03-29 07:44:20|317.96|315.56|317.81|315.41|317.96|315.56|317.74|315.34|0
1648539870000|2022-03-29 07:44:30|317.74|315.34|317.66|315.26|317.74|315.34|317.66|315.26|0
1648539880000|2022-03-29 07:44:40|317.81|315.41|317.66|315.26|317.81|315.41|317.66|315.26|0
1648539890000|2022-03-29 07:44:50|317.51|315.11|317.74|315.34|317.81|315.41|317.51|315.11|0
1648539900000|2022-03-29 07:45:00|317.81|315.41|317.96|315.56|317.96|315.56|317.81|315.41|0
1648539910000|2022-03-29 07:45:10|318.11|315.71|317.96|315.56|318.11|315.71|317.96|315.56|0
1648539920000|2022-03-29 07:45:20|318.11|315.71|317.81|315.41|318.11|315.71|317.81|315.41|0
1648539930000|2022-03-29 07:45:30|317.66|315.26|317.74|315.34|317.74|315.34|317.66|315.26|0
1648539940000|2022-03-29 07:45:40|317.66|315.26|317.66|315.26|317.66|315.26|317.59|315.19|0
1648539950000|2022-03-29 07:45:50|317.74|315.34|317.74|315.34|317.81|315.41|317.66|315.26|0
1648539960000|2022-03-29 07:46:00|317.81|315.41|317.81|315.41|317.81|315.41|317.81|315.41|0
1648539970000|2022-03-29 07:46:10|317.66|315.26|317.66|315.26|317.66|315.26|317.66|315.26|0
1648539980000|2022-03-29 07:46:20|317.59|315.19|317.66|315.26|317.66|315.26|317.59|315.19|0
1648539990000|2022-03-29 07:46:30|317.74|315.34|317.81|315.41|317.81|315.41|317.74|315.34|0
1648540000000|2022-03-29 07:46:40|317.96|315.56|317.89|315.49|317.96|315.56|317.89|315.49|0
1648540010000|2022-03-29 07:46:50|317.96|315.56|317.89|315.49|317.96|315.56|317.89|315.49|0
1648540020000|2022-03-29 07:47:00|318.03|315.63|318.25|315.85|318.25|315.85|318.03|315.63|0
1648540030000|2022-03-29 07:47:10|318.4|316|318.7|316.3|318.78|316.38|318.4|316|0
1648540040000|2022-03-29 07:47:20|318.55|316.15|318.55|316.15|318.55|316.15|318.55|316.15|0
1648540050000|2022-03-29 07:47:30|318.4|316|318.25|315.85|318.4|316|318.25|315.85|0
1648540060000|2022-03-29 07:47:40|318.11|315.71|318.33|315.93|318.33|315.93|318.11|315.71|0
1648540070000|2022-03-29 07:47:50|318.25|315.85|318.25|315.85|318.25|315.85|318.25|315.85|0
1648540080000|2022-03-29 07:48:00|318.33|315.93|318.11|315.71|318.33|315.93|318.11|315.71|0
1648540090000|2022-03-29 07:48:10|318.25|315.85|318.11|315.71|318.25|315.85|318.11|315.71|0
1648540100000|2022-03-29 07:48:20|318.25|315.85|318.25|315.85|318.25|315.85|318.25|315.85|0
1648540110000|2022-03-29 07:48:30|318.11|315.71|318.11|315.71|318.11|315.71|318.11|315.71|0
1648540120000|2022-03-29 07:48:40|318.1|315.7|318.03|315.63|318.1|315.7|318.03|315.63|0
1648540130000|2022-03-29 07:48:50|317.96|315.56|317.81|315.41|317.96|315.56|317.81|315.41|0
1648540140000|2022-03-29 07:49:00|317.74|315.34|318.1|315.7|318.1|315.7|317.74|315.34|0
1648540150000|2022-03-29 07:49:10|318.03|315.63|318.1|315.7|318.1|315.7|318.03|315.63|0
1648540160000|2022-03-29 07:49:20|318.18|315.78|318.1|315.7|318.18|315.78|318.1|315.7|0
1648540180000|2022-03-29 07:49:40|318.03|315.63|318.1|315.7|318.1|315.7|317.96|315.56|0
1648540190000|2022-03-29 07:49:50|317.96|315.56|317.81|315.41|317.96|315.56|317.81|315.41|0
1648540200000|2022-03-29 07:50:00|317.88|315.48|317.81|315.41|318.1|315.7|317.81|315.41|0
1648540210000|2022-03-29 07:50:10|317.66|315.26|317.51|315.11|317.66|315.26|317.51|315.11|0
1648540220000|2022-03-29 07:50:20|317.36|314.96|317.36|314.96|317.36|314.96|317.29|314.89|0
1648540230000|2022-03-29 07:50:30|317.51|315.11|317.51|315.11|317.51|315.11|317.51|315.11|0
1648540240000|2022-03-29 07:50:40|317.59|315.19|317.73|315.33|317.73|315.33|317.59|315.19|0
1648540250000|2022-03-29 07:50:50|317.95|315.55|317.95|315.55|317.95|315.55|317.95|315.55|0
1648540260000|2022-03-29 07:51:00|317.81|315.41|317.66|315.26|317.81|315.41|317.66|315.26|0
1648540270000|2022-03-29 07:51:10|317.73|315.33|317.88|315.48|317.88|315.48|317.73|315.33|0
1648540280000|2022-03-29 07:51:20|317.95|315.55|317.81|315.41|317.95|315.55|317.81|315.41|0
1648540300000|2022-03-29 07:51:40|317.88|315.48|317.95|315.55|317.95|315.55|317.88|315.48|0
1648540310000|2022-03-29 07:51:50|318.25|315.85|318.25|315.85|318.4|316|318.25|315.85|0
1648540320000|2022-03-29 07:52:00|318.33|315.93|318.55|316.15|318.55|316.15|318.33|315.93|0
1648540330000|2022-03-29 07:52:10|318.7|316.3|318.55|316.15|318.7|316.3|318.55|316.15|0
1648540340000|2022-03-29 07:52:20|318.4|316|318.18|315.78|318.4|316|318.1|315.7|0
1648540350000|2022-03-29 07:52:30|318.1|315.7|318.18|315.78|318.25|315.85|318.1|315.7|0
1648540360000|2022-03-29 07:52:40|318.25|315.85|317.81|315.41|318.25|315.85|317.81|315.41|0
1648540370000|2022-03-29 07:52:50|317.8|315.4|317.66|315.26|317.8|315.4|317.66|315.26|0
1648540390000|2022-03-29 07:53:10|317.8|315.4|318.55|316.15|318.55|316.15|317.8|315.4|0
1648540400000|2022-03-29 07:53:20|318.4|316|318.25|315.85|318.4|316|318.25|315.85|0
1648540410000|2022-03-29 07:53:30|318.4|316|318.4|316|318.48|316.08|318.25|315.85|0
1648540420000|2022-03-29 07:53:40|318.55|316.15|318.4|316|318.55|316.15|318.4|316|0
1648540430000|2022-03-29 07:53:50|318.33|315.93|318.63|316.23|318.78|316.38|318.33|315.93|0
1648540440000|2022-03-29 07:54:00|318.78|316.38|318.85|316.45|318.85|316.45|318.7|316.3|0
1648540450000|2022-03-29 07:54:10|318.93|316.53|318.55|316.15|318.93|316.53|318.55|316.15|0
1648540460000|2022-03-29 07:54:20|318.4|316|317.88|315.48|318.4|316|317.88|315.48|0
1648540470000|2022-03-29 07:54:30|317.95|315.55|318.03|315.63|318.1|315.7|317.95|315.55|0
1648540480000|2022-03-29 07:54:40|317.95|315.55|317.95|315.55|318.03|315.63|317.95|315.55|0
1648540490000|2022-03-29 07:54:50|318.03|315.63|318.1|315.7|318.1|315.7|317.95|315.55|0
1648540500000|2022-03-29 07:55:00|318.18|315.78|318.33|315.93|318.33|315.93|318.18|315.78|0
1648540510000|2022-03-29 07:55:10|318.55|316.15|318.25|315.85|318.55|316.15|318.18|315.78|0
1648540520000|2022-03-29 07:55:20|318.18|315.78|318.25|315.85|318.25|315.85|318.18|315.78|0
1648540530000|2022-03-29 07:55:30|318.33|315.93|318.25|315.85|318.33|315.93|318.25|315.85|0
1648540540000|2022-03-29 07:55:40|318.33|315.93|318.33|315.93|318.33|315.93|318.33|315.93|0
1648540550000|2022-03-29 07:55:50|318.4|316|318.25|315.85|318.4|316|318.25|315.85|0
1648540560000|2022-03-29 07:56:00|318.18|315.78|318.25|315.85|318.25|315.85|318.18|315.78|0
1648540570000|2022-03-29 07:56:10|318.4|316|318.4|316|318.4|316|318.4|316|0
1648540580000|2022-03-29 07:56:20|318.48|316.08|318.55|316.15|318.55|316.15|318.48|316.08|0
1648540590000|2022-03-29 07:56:30|318.4|316|318.4|316|318.4|316|318.4|316|0
1648540600000|2022-03-29 07:56:40|318.48|316.08|318.4|316|318.55|316.15|318.4|316|0
1648540610000|2022-03-29 07:56:50|318.48|316.08|318.48|316.08|318.48|316.08|318.4|316|0
1648540620000|2022-03-29 07:57:00|318.4|316|318.55|316.15|318.55|316.15|318.4|316|0
1648540630000|2022-03-29 07:57:10|318.48|316.08|318.25|315.85|318.48|316.08|318.25|315.85|0
1648540640000|2022-03-29 07:57:20|318.4|316|318.25|315.85|318.4|316|318.25|315.85|0
1648540650000|2022-03-29 07:57:30|318.1|315.7|318.25|315.85|318.25|315.85|318.1|315.7|0
1648540660000|2022-03-29 07:57:40|318.1|315.7|318.1|315.7|318.1|315.7|318.1|315.7|0
1648540670000|2022-03-29 07:57:50|318.25|315.85|317.95|315.55|318.25|315.85|317.95|315.55|0
1648540680000|2022-03-29 07:58:00|318.1|315.7|318.1|315.7|318.1|315.7|318.1|315.7|0
1648540700000|2022-03-29 07:58:20|318.18|315.78|317.88|315.48|318.18|315.78|317.88|315.48|0
1648540710000|2022-03-29 07:58:30|317.73|315.33|317.65|315.25|317.73|315.33|317.65|315.25|0
1648540720000|2022-03-29 07:58:40|317.8|315.4|317.8|315.4|317.8|315.4|317.8|315.4|0
1648540730000|2022-03-29 07:58:50|317.65|315.25|317.5|315.1|317.65|315.25|317.5|315.1|0
1648540740000|2022-03-29 07:59:00|317.36|314.96|317.21|314.81|317.36|314.96|317.21|314.81|0
1648540750000|2022-03-29 07:59:10|317.06|314.66|317.28|314.88|317.28|314.88|317.06|314.66|0
1648540760000|2022-03-29 07:59:20|317.21|314.81|317.21|314.81|317.21|314.81|317.21|314.81|0
1648540770000|2022-03-29 07:59:30|317.36|314.96|317.36|314.96|317.36|314.96|317.36|314.96|0
1648540790000|2022-03-29 07:59:50|317.43|315.03|317.43|315.03|317.43|315.03|317.36|314.96|0
1648540800000|2022-03-29 08:00:00|317.5|315.1|318.1|315.7|318.1|315.7|317.5|315.1|0
1648540810000|2022-03-29 08:00:10|318.03|315.63|317.95|315.55|318.03|315.63|317.95|315.55|0
1648540820000|2022-03-29 08:00:20|317.88|315.48|317.95|315.55|317.95|315.55|317.8|315.4|0
1648540830000|2022-03-29 08:00:30|317.8|315.4|317.65|315.25|317.8|315.4|317.65|315.25|0
1648540840000|2022-03-29 08:00:40|317.5|315.1|317.58|315.18|317.65|315.25|317.5|315.1|0
1648540850000|2022-03-29 08:00:50|317.43|315.03|317.58|315.18|317.65|315.25|317.43|315.03|0
1648540860000|2022-03-29 08:01:00|317.65|315.25|317.65|315.25|317.65|315.25|317.5|315.1|0
1648540870000|2022-03-29 08:01:10|317.8|315.4|317.8|315.4|317.88|315.48|317.8|315.4|0
1648540880000|2022-03-29 08:01:20|317.65|315.25|317.65|315.25|317.73|315.33|317.65|315.25|0
1648540890000|2022-03-29 08:01:30|317.5|315.1|317.5|315.1|317.65|315.25|317.5|315.1|0
1648540900000|2022-03-29 08:01:40|317.35|314.95|317.35|314.95|317.35|314.95|317.35|314.95|0
1648540910000|2022-03-29 08:01:50|317.21|314.81|317.06|314.66|317.21|314.81|317.06|314.66|0
1648540920000|2022-03-29 08:02:00|317.21|314.81|317.8|315.4|317.8|315.4|317.21|314.81|0
1648540930000|2022-03-29 08:02:10|317.65|315.25|317.5|315.1|317.65|315.25|317.5|315.1|0
1648540940000|2022-03-29 08:02:20|317.21|314.81|316.61|314.21|317.21|314.81|316.54|314.14|0
1648540950000|2022-03-29 08:02:30|316.76|314.36|316.61|314.21|316.76|314.36|316.61|314.21|0
1648540960000|2022-03-29 08:02:40|316.69|314.29|316.46|314.06|316.76|314.36|316.46|314.06|0
1648540970000|2022-03-29 08:02:50|316.16|313.76|316.16|313.76|316.16|313.76|316.16|313.76|0
1648540980000|2022-03-29 08:03:00|316.02|313.62|316.16|313.76|316.16|313.76|316.02|313.62|0
1648540990000|2022-03-29 08:03:10|316.31|313.91|316.39|313.99|316.46|314.06|316.31|313.91|0
1648541000000|2022-03-29 08:03:20|316.46|314.06|316.61|314.21|316.61|314.21|316.46|314.06|0
1648541010000|2022-03-29 08:03:30|316.46|314.06|316.16|313.76|316.46|314.06|316.16|313.76|0
1648541020000|2022-03-29 08:03:40|316.31|313.91|316.39|313.99|316.39|313.99|316.31|313.91|0
1648541030000|2022-03-29 08:03:50|316.46|314.06|316.54|314.14|316.54|314.14|316.39|313.99|0
1648541040000|2022-03-29 08:04:00|316.61|314.21|316.76|314.36|316.76|314.36|316.61|314.21|0
1648541050000|2022-03-29 08:04:10|316.91|314.51|316.76|314.36|316.91|314.51|316.76|314.36|0
1648541060000|2022-03-29 08:04:20|316.61|314.21|316.46|314.06|316.61|314.21|316.46|314.06|0
1648541070000|2022-03-29 08:04:30|316.31|313.91|316.39|313.99|316.39|313.99|316.16|313.76|0
1648541080000|2022-03-29 08:04:40|316.31|313.91|316.61|314.21|316.61|314.21|316.31|313.91|0
1648541110000|2022-03-29 08:05:10|316.83|314.43|316.76|314.36|316.83|314.43|316.76|314.36|0
1648541120000|2022-03-29 08:05:20|316.91|314.51|316.91|314.51|316.91|314.51|316.91|314.51|0
1648541140000|2022-03-29 08:05:40|316.98|314.58|316.98|314.58|316.98|314.58|316.98|314.58|0
1648541150000|2022-03-29 08:05:50|317.2|314.8|317.35|314.95|317.35|314.95|317.2|314.8|0
1648541160000|2022-03-29 08:06:00|317.43|315.03|317.65|315.25|317.65|315.25|317.43|315.03|0
1648541170000|2022-03-29 08:06:10|317.5|315.1|317.5|315.1|317.5|315.1|317.5|315.1|0
1648541180000|2022-03-29 08:06:20|317.35|314.95|317.2|314.8|317.35|314.95|317.2|314.8|0
1648541190000|2022-03-29 08:06:30|317.35|314.95|317.35|314.95|317.35|314.95|317.2|314.8|0
1648541200000|2022-03-29 08:06:40|317.2|314.8|317.2|314.8|317.2|314.8|317.2|314.8|0
1648541220000|2022-03-29 08:07:00|317.05|314.65|317.05|314.65|317.05|314.65|317.05|314.65|0
1648541230000|2022-03-29 08:07:10|316.91|314.51|317.13|314.73|317.13|314.73|316.91|314.51|0
1648541240000|2022-03-29 08:07:20|317.2|314.8|316.76|314.36|317.2|314.8|316.76|314.36|0
1648541250000|2022-03-29 08:07:30|316.61|314.21|316.39|313.99|316.61|314.21|316.39|313.99|0
1648541260000|2022-03-29 08:07:40|316.46|314.06|316.68|314.28|316.68|314.28|316.46|314.06|0
1648541270000|2022-03-29 08:07:50|316.61|314.21|316.54|314.14|316.61|314.21|316.54|314.14|0
1648541280000|2022-03-29 08:08:00|316.61|314.21|316.61|314.21|316.61|314.21|316.46|314.06|0
1648541290000|2022-03-29 08:08:10|316.46|314.06|316.39|313.99|316.46|314.06|316.39|313.99|0
1648541300000|2022-03-29 08:08:20|316.31|313.91|316.46|314.06|316.46|314.06|316.31|313.91|0
1648541310000|2022-03-29 08:08:30|316.31|313.91|316.46|314.06|316.46|314.06|316.31|313.91|0
1648541320000|2022-03-29 08:08:40|316.31|313.91|316.31|313.91|316.31|313.91|316.31|313.91|0
1648541340000|2022-03-29 08:09:00|316.16|313.76|316.16|313.76|316.24|313.84|316.16|313.76|0
1648541350000|2022-03-29 08:09:10|316.31|313.91|316.31|313.91|316.31|313.91|316.31|313.91|0
1648541360000|2022-03-29 08:09:20|316.46|314.06|316.46|314.06|316.54|314.14|316.46|314.06|0
1648541370000|2022-03-29 08:09:30|316.54|314.14|316.31|313.91|316.61|314.21|316.31|313.91|0
1648541380000|2022-03-29 08:09:40|316.24|313.84|316.31|313.91|316.31|313.91|316.24|313.84|0
1648541390000|2022-03-29 08:09:50|316.16|313.76|316.24|313.84|316.31|313.91|316.16|313.76|0
1648541400000|2022-03-29 08:10:00|316.16|313.76|316.24|313.84|316.24|313.84|316.16|313.76|0
1648541410000|2022-03-29 08:10:10|316.16|313.76|316.01|313.61|316.16|313.76|316.01|313.61|0
1648541420000|2022-03-29 08:10:20|316.16|313.76|316.16|313.76|316.16|313.76|316.09|313.69|0
1648541430000|2022-03-29 08:10:30|316.31|313.91|316.31|313.91|316.31|313.91|316.31|313.91|0
1648541440000|2022-03-29 08:10:40|316.39|313.99|316.31|313.91|316.39|313.99|316.31|313.91|0
1648541450000|2022-03-29 08:10:50|316.39|313.99|316.46|314.06|316.46|314.06|316.39|313.99|0
1648541470000|2022-03-29 08:11:10|316.31|313.91|316.31|313.91|316.31|313.91|316.31|313.91|0
1648541480000|2022-03-29 08:11:20|316.16|313.76|316.46|314.06|316.46|314.06|316.16|313.76|0
1648541490000|2022-03-29 08:11:30|316.75|314.35|316.9|314.5|316.9|314.5|316.75|314.35|0
1648541500000|2022-03-29 08:11:40|316.98|314.58|316.9|314.5|317.05|314.65|316.9|314.5|0
1648541510000|2022-03-29 08:11:50|316.98|314.58|316.9|314.5|316.98|314.58|316.9|314.5|0
1648541520000|2022-03-29 08:12:00|316.98|314.58|317.2|314.8|317.2|314.8|316.98|314.58|0
1648541530000|2022-03-29 08:12:10|317.28|314.88|317.28|314.88|317.35|314.95|317.2|314.8|0
1648541540000|2022-03-29 08:12:20|317.35|314.95|317.65|315.25|317.65|315.25|317.35|314.95|0
1648541550000|2022-03-29 08:12:30|317.8|315.4|317.95|315.55|317.95|315.55|317.8|315.4|0
1648541560000|2022-03-29 08:12:40|317.87|315.47|317.95|315.55|317.95|315.55|317.87|315.47|0
1648541570000|2022-03-29 08:12:50|318.09|315.69|317.8|315.4|318.09|315.69|317.8|315.4|0
1648541580000|2022-03-29 08:13:00|317.72|315.32|317.72|315.32|317.72|315.32|317.65|315.25|0
1648541590000|2022-03-29 08:13:10|317.65|315.25|317.2|314.8|317.65|315.25|317.2|314.8|0
1648541600000|2022-03-29 08:13:20|317.35|314.95|316.83|314.43|317.35|314.95|316.83|314.43|0
1648541610000|2022-03-29 08:13:30|316.9|314.5|317.05|314.65|317.05|314.65|316.9|314.5|0
1648541620000|2022-03-29 08:13:40|317.2|314.8|317.05|314.65|317.2|314.8|317.05|314.65|0
1648541630000|2022-03-29 08:13:50|316.98|314.58|316.98|314.58|316.98|314.58|316.9|314.5|0
1648541640000|2022-03-29 08:14:00|317.05|314.65|317.2|314.8|317.28|314.88|317.05|314.65|0
1648541650000|2022-03-29 08:14:10|317.28|314.88|317.2|314.8|317.28|314.88|317.2|314.8|0
1648541660000|2022-03-29 08:14:20|317.13|314.73|317.2|314.8|317.28|314.88|317.13|314.73|0
1648541670000|2022-03-29 08:14:30|316.9|314.5|317.2|314.8|317.2|314.8|316.9|314.5|0
1648541680000|2022-03-29 08:14:40|317.05|314.65|317.13|314.73|317.13|314.73|317.05|314.65|0
1648541690000|2022-03-29 08:14:50|317.05|314.65|316.9|314.5|317.05|314.65|316.9|314.5|0
1648541700000|2022-03-29 08:15:00|317.35|314.95|317.35|314.95|317.35|314.95|317.35|314.95|0
1648541710000|2022-03-29 08:15:10|317.2|314.8|317.28|314.88|317.28|314.88|317.2|314.8|0
1648541720000|2022-03-29 08:15:20|317.2|314.8|317.05|314.65|317.28|314.88|317.05|314.65|0
1648541730000|2022-03-29 08:15:30|316.9|314.5|316.6|314.2|316.9|314.5|316.6|314.2|0
1648541740000|2022-03-29 08:15:40|316.9|314.5|316.9|314.5|316.9|314.5|316.9|314.5|0
1648541750000|2022-03-29 08:15:50|316.75|314.35|316.6|314.2|316.75|314.35|316.6|314.2|0
1648541760000|2022-03-29 08:16:00|316.53|314.13|315.86|313.46|316.53|314.13|315.86|313.46|0
1648541770000|2022-03-29 08:16:10|316.01|313.61|315.42|313.02|316.01|313.61|315.42|313.02|0
1648541780000|2022-03-29 08:16:20|315.56|313.16|315.49|313.09|315.56|313.16|315.49|313.09|0
1648541790000|2022-03-29 08:16:30|315.42|313.02|315.42|313.02|315.49|313.09|315.42|313.02|0
1648541800000|2022-03-29 08:16:40|315.27|312.87|315.42|313.02|315.42|313.02|315.27|312.87|0
1648541810000|2022-03-29 08:16:50|315.27|312.87|315.42|313.02|315.42|313.02|315.27|312.87|0
1648541820000|2022-03-29 08:17:00|315.34|312.94|315.42|313.02|315.42|313.02|315.34|312.94|0
1648541830000|2022-03-29 08:17:10|315.56|313.16|315.56|313.16|315.86|313.46|315.56|313.16|0
1648541850000|2022-03-29 08:17:30|315.64|313.24|315.86|313.46|315.86|313.46|315.56|313.16|0
1648541860000|2022-03-29 08:17:40|316.01|313.61|316.16|313.76|316.16|313.76|316.01|313.61|0
1648541870000|2022-03-29 08:17:50|316.31|313.91|316.23|313.83|316.31|313.91|316.23|313.83|0
1648541880000|2022-03-29 08:18:00|316.16|313.76|316.16|313.76|316.16|313.76|316.16|313.76|0
1648541900000|2022-03-29 08:18:20|316.31|313.91|316.45|314.05|316.45|314.05|316.31|313.91|0
1648541910000|2022-03-29 08:18:30|316.6|314.2|316.6|314.2|316.75|314.35|316.6|314.2|0
1648541920000|2022-03-29 08:18:40|316.75|314.35|316.6|314.2|316.75|314.35|316.6|314.2|0
1648541930000|2022-03-29 08:18:50|316.16|313.76|316.31|313.91|316.31|313.91|316.16|313.76|0
1648541940000|2022-03-29 08:19:00|316.45|314.05|316.01|313.61|316.45|314.05|316.01|313.61|0
1648541950000|2022-03-29 08:19:10|316.09|313.69|316.16|313.76|316.16|313.76|316.09|313.69|0
1648541960000|2022-03-29 08:19:20|316.01|313.61|316.16|313.76|316.16|313.76|316.01|313.61|0
1648541970000|2022-03-29 08:19:30|316.23|313.83|316.01|313.61|316.23|313.83|316.01|313.61|0
1648541980000|2022-03-29 08:19:40|316.09|313.69|316.16|313.76|316.16|313.76|316.01|313.61|0
1648542000000|2022-03-29 08:20:00|316.01|313.61|316.01|313.61|316.01|313.61|316.01|313.61|0
1648542010000|2022-03-29 08:20:10|316.09|313.69|316.08|313.68|316.16|313.76|316.08|313.68|0
1648542020000|2022-03-29 08:20:20|316.01|313.61|315.86|313.46|316.01|313.61|315.86|313.46|0
1648542030000|2022-03-29 08:20:30|316.08|313.68|316.01|313.61|316.16|313.76|316.01|313.61|0
1648542040000|2022-03-29 08:20:40|315.86|313.46|315.71|313.31|315.86|313.46|315.71|313.31|0
1648542050000|2022-03-29 08:20:50|315.64|313.24|315.71|313.31|315.71|313.31|315.64|313.24|0
1648542060000|2022-03-29 08:21:00|315.56|313.16|315.71|313.31|315.86|313.46|315.56|313.16|0
1648542070000|2022-03-29 08:21:10|315.56|313.16|315.79|313.39|315.79|313.39|315.56|313.16|0
1648542080000|2022-03-29 08:21:20|315.71|313.31|315.71|313.31|315.86|313.46|315.71|313.31|0
1648542090000|2022-03-29 08:21:30|315.86|313.46|315.86|313.46|315.86|313.46|315.71|313.31|0
1648542110000|2022-03-29 08:21:50|315.71|313.31|315.56|313.16|315.71|313.31|315.56|313.16|0
1648542120000|2022-03-29 08:22:00|315.71|313.31|316.01|313.61|316.01|313.61|315.71|313.31|0
1648542130000|2022-03-29 08:22:10|316.16|313.76|316.01|313.61|316.16|313.76|316.01|313.61|0
1648542140000|2022-03-29 08:22:20|315.94|313.54|315.71|313.31|315.94|313.54|315.71|313.31|0
1648542150000|2022-03-29 08:22:30|315.64|313.24|315.64|313.24|315.64|313.24|315.64|313.24|0
1648542160000|2022-03-29 08:22:40|315.41|313.01|315.56|313.16|315.71|313.31|315.41|313.01|0
1648542170000|2022-03-29 08:22:50|315.86|313.46|316.01|313.61|316.01|313.61|315.86|313.46|0
1648542180000|2022-03-29 08:23:00|315.86|313.46|316.16|313.76|316.16|313.76|315.86|313.46|0
1648542190000|2022-03-29 08:23:10|316.45|314.05|316.45|314.05|316.45|314.05|316.45|314.05|0
1648542200000|2022-03-29 08:23:20|316.6|314.2|316.6|314.2|316.6|314.2|316.6|314.2|0
1648542220000|2022-03-29 08:23:40|316.53|314.13|316.53|314.13|316.6|314.2|316.45|314.05|0
1648542230000|2022-03-29 08:23:50|316.45|314.05|316.3|313.9|316.45|314.05|316.3|313.9|0
1648542240000|2022-03-29 08:24:00|316.45|314.05|316.6|314.2|316.6|314.2|316.45|314.05|0
1648542250000|2022-03-29 08:24:10|316.68|314.28|316.45|314.05|316.68|314.28|316.45|314.05|0
1648542260000|2022-03-29 08:24:20|316.75|314.35|316.75|314.35|317.05|314.65|316.75|314.35|0
1648542290000|2022-03-29 08:24:50|316.68|314.28|316.45|314.05|316.68|314.28|316.45|314.05|0
1648542300000|2022-03-29 08:25:00|316.3|313.9|316.01|313.61|316.6|314.2|316.01|313.61|0
1648542310000|2022-03-29 08:25:10|316.08|313.68|316.15|313.75|316.15|313.75|316.01|313.61|0
1648542320000|2022-03-29 08:25:20|316.08|313.68|316.01|313.61|316.08|313.68|316.01|313.61|0
1648542330000|2022-03-29 08:25:30|316.3|313.9|316.83|314.43|316.83|314.43|316.3|313.9|0
1648542340000|2022-03-29 08:25:40|316.75|314.35|316.45|314.05|316.75|314.35|316.45|314.05|0
1648542350000|2022-03-29 08:25:50|316.53|314.13|316.3|313.9|316.53|314.13|316.3|313.9|0
1648542360000|2022-03-29 08:26:00|316.53|314.13|316.45|314.05|316.53|314.13|316.45|314.05|0
1648542370000|2022-03-29 08:26:10|316.53|314.13|316.6|314.2|316.68|314.28|316.53|314.13|0
1648542380000|2022-03-29 08:26:20|316.53|314.13|316.6|314.2|316.6|314.2|316.45|314.05|0
1648542390000|2022-03-29 08:26:30|316.45|314.05|316.45|314.05|316.45|314.05|316.45|314.05|0
1648542400000|2022-03-29 08:26:40|316.53|314.13|316.6|314.2|316.75|314.35|316.53|314.13|0
1648542410000|2022-03-29 08:26:50|316.68|314.28|316.6|314.2|316.68|314.28|316.6|314.2|0
1648542420000|2022-03-29 08:27:00|316.68|314.28|316.6|314.2|316.75|314.35|316.6|314.2|0
1648542430000|2022-03-29 08:27:10|316.68|314.28|316.83|314.43|316.83|314.43|316.6|314.2|0
1648542440000|2022-03-29 08:27:20|316.9|314.5|316.83|314.43|316.9|314.5|316.83|314.43|0
1648542450000|2022-03-29 08:27:30|316.9|314.5|316.83|314.43|316.9|314.5|316.75|314.35|0
1648542460000|2022-03-29 08:27:40|316.75|314.35|316.75|314.35|316.75|314.35|316.75|314.35|0
1648542470000|2022-03-29 08:27:50|316.68|314.28|316.53|314.13|316.68|314.28|316.53|314.13|0
1648542480000|2022-03-29 08:28:00|316.6|314.2|316.6|314.2|316.68|314.28|316.6|314.2|0
1648542490000|2022-03-29 08:28:10|316.68|314.28|316.82|314.42|316.82|314.42|316.68|314.28|0
1648542500000|2022-03-29 08:28:20|316.9|314.5|316.82|314.42|316.9|314.5|316.82|314.42|0
1648542510000|2022-03-29 08:28:30|316.75|314.35|316.9|314.5|316.9|314.5|316.75|314.35|0
1648542520000|2022-03-29 08:28:40|316.97|314.57|316.97|314.57|316.97|314.57|316.9|314.5|0
1648542530000|2022-03-29 08:28:50|317.04|314.64|316.9|314.5|317.04|314.64|316.82|314.42|0
1648542540000|2022-03-29 08:29:00|316.75|314.35|316.82|314.42|316.82|314.42|316.75|314.35|0
1648542550000|2022-03-29 08:29:10|316.68|314.28|316.45|314.05|316.68|314.28|316.45|314.05|0
1648542560000|2022-03-29 08:29:20|316.53|314.13|316.53|314.13|316.53|314.13|316.45|314.05|0
1648542570000|2022-03-29 08:29:30|316.45|314.05|316.6|314.2|316.6|314.2|316.45|314.05|0
1648542600000|2022-03-29 08:30:00|316.53|314.13|316.6|314.2|316.6|314.2|316.53|314.13|0
1648542610000|2022-03-29 08:30:10|316.9|314.5|317.04|314.64|317.04|314.64|316.9|314.5|0
1648542620000|2022-03-29 08:30:20|316.9|314.5|316.9|314.5|316.9|314.5|316.9|314.5|0
1648542630000|2022-03-29 08:30:30|316.75|314.35|316.9|314.5|316.9|314.5|316.68|314.28|0
1648542640000|2022-03-29 08:30:40|316.82|314.42|316.68|314.28|316.82|314.42|316.68|314.28|0
1648542650000|2022-03-29 08:30:50|316.67|314.27|316.82|314.42|316.82|314.42|316.67|314.27|0
1648542660000|2022-03-29 08:31:00|316.9|314.5|316.9|314.5|316.9|314.5|316.82|314.42|0
1648542670000|2022-03-29 08:31:10|316.97|314.57|317.04|314.64|317.04|314.64|316.97|314.57|0
1648542680000|2022-03-29 08:31:20|316.97|314.57|316.97|314.57|316.97|314.57|316.97|314.57|0
1648542690000|2022-03-29 08:31:30|316.89|314.49|316.89|314.49|317.19|314.79|316.89|314.49|0
1648542700000|2022-03-29 08:31:40|317.04|314.64|316.89|314.49|317.04|314.64|316.89|314.49|0
1648542710000|2022-03-29 08:31:50|317.04|314.64|316.89|314.49|317.04|314.64|316.89|314.49|0
1648542720000|2022-03-29 08:32:00|316.82|314.42|317.04|314.64|317.04|314.64|316.82|314.42|0
1648542740000|2022-03-29 08:32:20|316.97|314.57|317.04|314.64|317.04|314.64|316.89|314.49|0
1648542750000|2022-03-29 08:32:30|316.97|314.57|316.97|314.57|317.04|314.64|316.97|314.57|0
1648542760000|2022-03-29 08:32:40|317.04|314.64|317.04|314.64|317.19|314.79|317.04|314.64|0
1648542770000|2022-03-29 08:32:50|316.89|314.49|317.04|314.64|317.04|314.64|316.89|314.49|0
1648542780000|2022-03-29 08:33:00|316.97|314.57|317.04|314.64|317.04|314.64|316.97|314.57|0
1648542790000|2022-03-29 08:33:10|317.19|314.79|317.12|314.72|317.19|314.79|317.12|314.72|0
1648542800000|2022-03-29 08:33:20|317.04|314.64|317.19|314.79|317.27|314.87|317.04|314.64|0
1648542810000|2022-03-29 08:33:30|317.42|315.02|317.34|314.94|317.42|315.02|317.34|314.94|0
1648542820000|2022-03-29 08:33:40|317.27|314.87|317.27|314.87|317.34|314.94|317.27|314.87|0
1648542830000|2022-03-29 08:33:50|317.34|314.94|317.34|314.94|317.34|314.94|317.34|314.94|0
1648542840000|2022-03-29 08:34:00|317.27|314.87|317.42|315.02|317.42|315.02|317.27|314.87|0
1648542850000|2022-03-29 08:34:10|317.34|314.94|317.34|314.94|317.49|315.09|317.34|314.94|0
1648542860000|2022-03-29 08:34:20|317.42|315.02|317.34|314.94|317.42|315.02|317.34|314.94|0
1648542880000|2022-03-29 08:34:40|317.19|314.79|317.19|314.79|317.19|314.79|317.19|314.79|0
1648542900000|2022-03-29 08:35:00|317.04|314.64|316.97|314.57|317.04|314.64|316.89|314.49|0
1648542910000|2022-03-29 08:35:10|317.04|314.64|317.34|314.94|317.34|314.94|317.04|314.64|0
1648542920000|2022-03-29 08:35:20|317.49|315.09|317.49|315.09|317.49|315.09|317.49|315.09|0
1648542930000|2022-03-29 08:35:30|317.57|315.17|317.49|315.09|317.64|315.24|317.49|315.09|0
1648542940000|2022-03-29 08:35:40|317.34|314.94|317.49|315.09|317.49|315.09|317.34|314.94|0
1648542960000|2022-03-29 08:36:00|317.34|314.94|317.34|314.94|317.34|314.94|317.34|314.94|0
1648542970000|2022-03-29 08:36:10|317.27|314.87|317.19|314.79|317.34|314.94|317.19|314.79|0
1648542990000|2022-03-29 08:36:30|317.04|314.64|316.89|314.49|317.04|314.64|316.89|314.49|0
1648543000000|2022-03-29 08:36:40|316.74|314.34|316.74|314.34|316.74|314.34|316.74|314.34|0
1648543010000|2022-03-29 08:36:50|316.6|314.2|316.74|314.34|316.74|314.34|316.6|314.2|0
1648543020000|2022-03-29 08:37:00|316.6|314.2|316|313.6|316.6|314.2|316|313.6|0
1648543030000|2022-03-29 08:37:10|316.15|313.75|316.3|313.9|316.3|313.9|316.15|313.75|0
1648543050000|2022-03-29 08:37:30|316.15|313.75|316.15|313.75|316.23|313.83|316.15|313.75|0
1648543060000|2022-03-29 08:37:40|316.3|313.9|316.74|314.34|316.74|314.34|316.3|313.9|0
1648543070000|2022-03-29 08:37:50|316.59|314.19|316.74|314.34|316.74|314.34|316.59|314.19|0
1648543080000|2022-03-29 08:38:00|316.89|314.49|316.74|314.34|316.89|314.49|316.74|314.34|0
1648543090000|2022-03-29 08:38:10|316.45|314.05|316.45|314.05|316.45|314.05|316.37|313.97|0
1648543100000|2022-03-29 08:38:20|316.59|314.19|317.04|314.64|317.04|314.64|316.59|314.19|0
1648543110000|2022-03-29 08:38:30|317.19|314.79|317.04|314.64|317.19|314.79|317.04|314.64|0
1648543120000|2022-03-29 08:38:40|316.97|314.57|316.89|314.49|317.04|314.64|316.89|314.49|0
1648543130000|2022-03-29 08:38:50|316.74|314.34|316.89|314.49|316.89|314.49|316.74|314.34|0
1648543140000|2022-03-29 08:39:00|316.97|314.57|316.97|314.57|316.97|314.57|316.97|314.57|0
1648543150000|2022-03-29 08:39:10|316.89|314.49|316.82|314.42|316.89|314.49|316.82|314.42|0
1648543160000|2022-03-29 08:39:20|316.89|314.49|316.82|314.42|316.89|314.49|316.82|314.42|0
1648543170000|2022-03-29 08:39:30|316.97|314.57|316.82|314.42|316.97|314.57|316.82|314.42|0
1648543180000|2022-03-29 08:39:40|316.89|314.49|316.82|314.42|316.89|314.49|316.82|314.42|0
1648543190000|2022-03-29 08:39:50|316.59|314.19|316.52|314.12|316.59|314.19|316.52|314.12|0
1648543200000|2022-03-29 08:40:00|316.45|314.05|316.15|313.75|316.45|314.05|316|313.6|0
1648543210000|2022-03-29 08:40:10|316|313.6|315.7|313.3|316|313.6|315.7|313.3|0
1648543220000|2022-03-29 08:40:20|315.85|313.45|316.44|314.04|316.44|314.04|315.85|313.45|0
1648543230000|2022-03-29 08:40:30|316.3|313.9|316.3|313.9|316.44|314.04|316.3|313.9|0
1648543240000|2022-03-29 08:40:40|316.15|313.75|316|313.6|316.15|313.75|316|313.6|0
1648543250000|2022-03-29 08:40:50|315.93|313.53|315.85|313.45|316|313.6|315.85|313.45|0
1648543260000|2022-03-29 08:41:00|315.7|313.3|315.7|313.3|315.7|313.3|315.55|313.15|0
1648543270000|2022-03-29 08:41:10|315.63|313.23|315.7|313.3|315.7|313.3|315.63|313.23|0
1648543280000|2022-03-29 08:41:20|315.63|313.23|315.4|313|315.63|313.23|315.4|313|0
1648543290000|2022-03-29 08:41:30|315.48|313.08|315.4|313|315.48|313.08|315.33|312.93|0
1648543300000|2022-03-29 08:41:40|315.7|313.3|315.55|313.15|315.7|313.3|315.55|313.15|0
1648543310000|2022-03-29 08:41:50|315.4|313|315.4|313|315.4|313|315.4|313|0
1648543320000|2022-03-29 08:42:00|315.48|313.08|315.26|312.86|315.48|313.08|315.26|312.86|0
1648543330000|2022-03-29 08:42:10|315.19|312.79|315.11|312.71|315.19|312.79|315.11|312.71|0
1648543340000|2022-03-29 08:42:20|315.26|312.86|315.11|312.71|315.26|312.86|315.11|312.71|0
1648543350000|2022-03-29 08:42:30|315.18|312.78|315.26|312.86|315.26|312.86|315.18|312.78|0
1648543370000|2022-03-29 08:42:50|315.48|313.08|315.26|312.86|315.55|313.15|315.26|312.86|0
1648543380000|2022-03-29 08:43:00|315.11|312.71|315.11|312.71|315.11|312.71|315.11|312.71|0
1648543390000|2022-03-29 08:43:10|315.18|312.78|315.11|312.71|315.18|312.78|315.11|312.71|0
1648543410000|2022-03-29 08:43:30|315.26|312.86|315.26|312.86|315.26|312.86|315.26|312.86|0
1648543420000|2022-03-29 08:43:40|315.33|312.93|315.55|313.15|315.55|313.15|315.33|312.93|0
1648543430000|2022-03-29 08:43:50|315.4|313|315.26|312.86|315.4|313|315.26|312.86|0
1648543440000|2022-03-29 08:44:00|315.11|312.71|314.81|312.41|315.11|312.71|314.81|312.41|0
1648543450000|2022-03-29 08:44:10|314.96|312.56|315.04|312.64|315.11|312.71|314.96|312.56|0
1648543460000|2022-03-29 08:44:20|314.96|312.56|315.11|312.71|315.11|312.71|314.96|312.56|0
1648543470000|2022-03-29 08:44:30|314.96|312.56|314.96|312.56|314.96|312.56|314.96|312.56|0
1648543480000|2022-03-29 08:44:40|315.11|312.71|314.96|312.56|315.11|312.71|314.96|312.56|0
1648543490000|2022-03-29 08:44:50|315.04|312.64|314.96|312.56|315.04|312.64|314.96|312.56|0
1648543500000|2022-03-29 08:45:00|315.04|312.64|314.96|312.56|315.04|312.64|314.96|312.56|0
1648543510000|2022-03-29 08:45:10|314.66|312.26|314.66|312.26|314.66|312.26|314.51|312.11|0
1648543520000|2022-03-29 08:45:20|314.81|312.41|314.96|312.56|314.96|312.56|314.81|312.41|0
1648543530000|2022-03-29 08:45:30|314.81|312.41|314.81|312.41|314.81|312.41|314.81|312.41|0
1648543540000|2022-03-29 08:45:40|314.96|312.56|315.11|312.71|315.11|312.71|314.96|312.56|0
1648543550000|2022-03-29 08:45:50|315.04|312.64|314.96|312.56|315.04|312.64|314.96|312.56|0
1648543560000|2022-03-29 08:46:00|314.81|312.41|314.96|312.56|314.96|312.56|314.81|312.41|0
1648543570000|2022-03-29 08:46:10|315.11|312.71|315.11|312.71|315.11|312.71|315.11|312.71|0
1648543580000|2022-03-29 08:46:20|315.18|312.78|315.25|312.85|315.25|312.85|315.18|312.78|0
1648543590000|2022-03-29 08:46:30|315.11|312.71|315.25|312.85|315.33|312.93|315.11|312.71|0
1648543600000|2022-03-29 08:46:40|315.11|312.71|315.11|312.71|315.11|312.71|315.11|312.71|0
1648543610000|2022-03-29 08:46:50|314.96|312.56|314.96|312.56|314.96|312.56|314.96|312.56|0
1648543620000|2022-03-29 08:47:00|314.81|312.41|314.96|312.56|314.96|312.56|314.81|312.41|0
1648543630000|2022-03-29 08:47:10|315.03|312.63|314.96|312.56|315.11|312.71|314.96|312.56|0
1648543670000|2022-03-29 08:47:50|314.89|312.49|314.89|312.49|314.89|312.49|314.89|312.49|0
1648543680000|2022-03-29 08:48:00|314.96|312.56|314.66|312.26|314.96|312.56|314.66|312.26|0
1648543690000|2022-03-29 08:48:10|314.81|312.41|314.81|312.41|314.89|312.49|314.81|312.41|0
1648543700000|2022-03-29 08:48:20|314.74|312.34|314.66|312.26|314.74|312.34|314.66|312.26|0
1648543710000|2022-03-29 08:48:30|314.74|312.34|314.81|312.41|314.81|312.41|314.66|312.26|0
1648543730000|2022-03-29 08:48:50|314.96|312.56|314.96|312.56|314.96|312.56|314.96|312.56|0
1648543740000|2022-03-29 08:49:00|315.11|312.71|314.96|312.56|315.11|312.71|314.96|312.56|0
1648543750000|2022-03-29 08:49:10|315.1|312.7|315.03|312.63|315.1|312.7|315.03|312.63|0
1648543760000|2022-03-29 08:49:20|314.96|312.56|314.96|312.56|314.96|312.56|314.96|312.56|0
1648543770000|2022-03-29 08:49:30|314.81|312.41|314.89|312.49|314.89|312.49|314.81|312.41|0
1648543780000|2022-03-29 08:49:40|314.96|312.56|314.96|312.56|314.96|312.56|314.96|312.56|0
1648543790000|2022-03-29 08:49:50|315.1|312.7|315.1|312.7|315.1|312.7|315.03|312.63|0
1648543800000|2022-03-29 08:50:00|315.03|312.63|314.81|312.41|315.03|312.63|314.81|312.41|0
1648543810000|2022-03-29 08:50:10|314.89|312.49|314.81|312.41|314.89|312.49|314.81|312.41|0
1648543820000|2022-03-29 08:50:20|314.89|312.49|314.96|312.56|314.96|312.56|314.89|312.49|0
1648543830000|2022-03-29 08:50:30|315.03|312.63|315.1|312.7|315.1|312.7|315.03|312.63|0
1648543860000|2022-03-29 08:51:00|314.96|312.56|315.03|312.63|315.03|312.63|314.96|312.56|0
1648543870000|2022-03-29 08:51:10|315.1|312.7|315.1|312.7|315.1|312.7|315.1|312.7|0
1648543880000|2022-03-29 08:51:20|315.03|312.63|315.1|312.7|315.1|312.7|315.03|312.63|0
1648543890000|2022-03-29 08:51:30|315.25|312.85|315.1|312.7|315.25|312.85|315.1|312.7|0
1648543900000|2022-03-29 08:51:40|315.03|312.63|315.03|312.63|315.03|312.63|315.03|312.63|0
1648543910000|2022-03-29 08:51:50|315.1|312.7|315.1|312.7|315.1|312.7|315.1|312.7|0
1648543920000|2022-03-29 08:52:00|315.25|312.85|315.4|313|315.4|313|315.25|312.85|0
1648543930000|2022-03-29 08:52:10|315.33|312.93|315.25|312.85|315.4|313|315.25|312.85|0
1648543950000|2022-03-29 08:52:30|315.1|312.7|314.66|312.26|315.1|312.7|314.66|312.26|0
1648543970000|2022-03-29 08:52:50|314.81|312.41|314.81|312.41|314.81|312.41|314.81|312.41|0
1648543980000|2022-03-29 08:53:00|314.96|312.56|314.88|312.48|314.96|312.56|314.88|312.48|0
1648543990000|2022-03-29 08:53:10|314.95|312.55|314.95|312.55|314.95|312.55|314.95|312.55|0
1648544000000|2022-03-29 08:53:20|315.1|312.7|315.25|312.85|315.25|312.85|315.1|312.7|0
1648544060000|2022-03-29 08:54:20|315.1|312.7|315.18|312.78|315.25|312.85|315.1|312.7|0
1648544070000|2022-03-29 08:54:30|315.25|312.85|315.4|313|315.4|313|315.25|312.85|0
1648544080000|2022-03-29 08:54:40|315.25|312.85|315.33|312.93|315.33|312.93|315.25|312.85|0
1648544090000|2022-03-29 08:54:50|315.4|313|315.33|312.93|315.4|313|315.33|312.93|0
1648544100000|2022-03-29 08:55:00|315.4|313|315.33|312.93|315.4|313|315.25|312.85|0
1648544110000|2022-03-29 08:55:10|315.25|312.85|314.95|312.55|315.25|312.85|314.95|312.55|0
1648544120000|2022-03-29 08:55:20|314.88|312.48|314.95|312.55|314.95|312.55|314.81|312.41|0
1648544130000|2022-03-29 08:55:30|315.1|312.7|315.1|312.7|315.1|312.7|315.1|312.7|0
1648544140000|2022-03-29 08:55:40|314.95|312.55|314.95|312.55|314.95|312.55|314.95|312.55|0
1648544150000|2022-03-29 08:55:50|315.03|312.63|315.25|312.85|315.25|312.85|315.03|312.63|0
1648544160000|2022-03-29 08:56:00|315.1|312.7|315.03|312.63|315.1|312.7|315.03|312.63|0
1648544170000|2022-03-29 08:56:10|314.95|312.55|315.03|312.63|315.03|312.63|314.95|312.55|0
1648544180000|2022-03-29 08:56:20|315.25|312.85|315.25|312.85|315.25|312.85|315.25|312.85|0
1648544190000|2022-03-29 08:56:30|315.33|312.93|315.33|312.93|315.33|312.93|315.33|312.93|0
1648544200000|2022-03-29 08:56:40|315.4|313|315.25|312.85|315.4|313|315.25|312.85|0
1648544210000|2022-03-29 08:56:50|315.4|313|315.33|312.93|315.4|313|315.33|312.93|0
1648544220000|2022-03-29 08:57:00|315.4|313|315.4|313|315.4|313|315.4|313|0
1648544230000|2022-03-29 08:57:10|315.62|313.22|315.62|313.22|315.62|313.22|315.62|313.22|0
1648544240000|2022-03-29 08:57:20|315.55|313.15|315.55|313.15|315.55|313.15|315.55|313.15|0
1648544250000|2022-03-29 08:57:30|315.62|313.22|315.62|313.22|315.62|313.22|315.62|313.22|0
1648544260000|2022-03-29 08:57:40|315.69|313.29|315.69|313.29|315.69|313.29|315.69|313.29|0
1648544270000|2022-03-29 08:57:50|315.55|313.15|315.62|313.22|315.62|313.22|315.55|313.15|0
1648544280000|2022-03-29 08:58:00|315.77|313.37|315.77|313.37|315.77|313.37|315.77|313.37|0
1648544290000|2022-03-29 08:58:10|315.69|313.29|315.99|313.59|316.14|313.74|315.69|313.29|0
1648544300000|2022-03-29 08:58:20|315.92|313.52|315.84|313.44|315.99|313.59|315.84|313.44|0
1648544310000|2022-03-29 08:58:30|315.69|313.29|315.69|313.29|315.84|313.44|315.69|313.29|0
1648544320000|2022-03-29 08:58:40|315.77|313.37|315.69|313.29|315.77|313.37|315.69|313.29|0
1648544340000|2022-03-29 08:59:00|315.84|313.44|315.92|313.52|315.99|313.59|315.84|313.44|0
1648544350000|2022-03-29 08:59:10|315.84|313.44|315.84|313.44|315.84|313.44|315.77|313.37|0
1648544360000|2022-03-29 08:59:20|315.99|313.59|315.99|313.59|315.99|313.59|315.99|313.59|0
1648544390000|2022-03-29 08:59:50|315.84|313.44|315.69|313.29|315.84|313.44|315.69|313.29|0
1648544400000|2022-03-29 09:00:00|315.55|313.15|315.55|313.15|315.55|313.15|315.55|313.15|0
1648544420000|2022-03-29 09:00:20|315.47|313.07|315.4|313|315.55|313.15|315.4|313|0
1648544430000|2022-03-29 09:00:30|315.55|313.15|315.54|313.14|315.55|313.15|315.54|313.14|0
1648544440000|2022-03-29 09:00:40|315.69|313.29|315.84|313.44|315.84|313.44|315.69|313.29|0
1648544450000|2022-03-29 09:00:50|316.14|313.74|316.14|313.74|316.14|313.74|316.14|313.74|0
1648544460000|2022-03-29 09:01:00|316.07|313.67|315.84|313.44|316.14|313.74|315.84|313.44|0
1648544470000|2022-03-29 09:01:10|315.92|313.52|315.69|313.29|315.92|313.52|315.69|313.29|0
1648544480000|2022-03-29 09:01:20|315.84|313.44|315.69|313.29|315.84|313.44|315.69|313.29|0
1648544490000|2022-03-29 09:01:30|315.62|313.22|315.69|313.29|315.69|313.29|315.54|313.14|0
1648544500000|2022-03-29 09:01:40|315.54|313.14|315.54|313.14|315.54|313.14|315.54|313.14|0
1648544510000|2022-03-29 09:01:50|315.69|313.29|315.54|313.14|315.69|313.29|315.54|313.14|0
1648544520000|2022-03-29 09:02:00|315.4|313|315.54|313.14|315.54|313.14|315.4|313|0
1648544530000|2022-03-29 09:02:10|315.47|313.07|315.4|313|315.47|313.07|315.4|313|0
1648544540000|2022-03-29 09:02:20|315.25|312.85|315.18|312.78|315.25|312.85|315.18|312.78|0
1648544550000|2022-03-29 09:02:30|315.1|312.7|315.25|312.85|315.25|312.85|315.1|312.7|0
1648544560000|2022-03-29 09:02:40|315.1|312.7|315.1|312.7|315.1|312.7|315.1|312.7|0
1648544580000|2022-03-29 09:03:00|315.25|312.85|315.18|312.78|315.25|312.85|315.18|312.78|0
1648544590000|2022-03-29 09:03:10|315.1|312.7|315.03|312.63|315.1|312.7|315.03|312.63|0
1648544600000|2022-03-29 09:03:20|315.1|312.7|315.1|312.7|315.18|312.78|315.1|312.7|0
1648544610000|2022-03-29 09:03:30|315.25|312.85|315.25|312.85|315.25|312.85|315.25|312.85|0
1648544620000|2022-03-29 09:03:40|315.18|312.78|315.25|312.85|315.25|312.85|315.18|312.78|0
1648544650000|2022-03-29 09:04:10|315.4|313|315.1|312.7|315.4|313|315.1|312.7|0
1648544660000|2022-03-29 09:04:20|315.25|312.85|315.1|312.7|315.25|312.85|315.03|312.63|0
1648544670000|2022-03-29 09:04:30|315.03|312.63|314.88|312.48|315.03|312.63|314.88|312.48|0
1648544680000|2022-03-29 09:04:40|314.95|312.55|315.1|312.7|315.1|312.7|314.95|312.55|0
1648544710000|2022-03-29 09:05:10|315.25|312.85|315.1|312.7|315.25|312.85|315.1|312.7|0
1648544730000|2022-03-29 09:05:30|315.17|312.77|315.25|312.85|315.25|312.85|315.17|312.77|0
1648544740000|2022-03-29 09:05:40|315.39|312.99|315.54|313.14|315.54|313.14|315.39|312.99|0
1648544750000|2022-03-29 09:05:50|315.69|313.29|315.54|313.14|315.69|313.29|315.54|313.14|0
1648544760000|2022-03-29 09:06:00|315.39|312.99|315.25|312.85|315.54|313.14|315.25|312.85|0
1648544770000|2022-03-29 09:06:10|315.39|312.99|315.47|313.07|315.47|313.07|315.39|312.99|0
1648544780000|2022-03-29 09:06:20|315.54|313.14|315.54|313.14|315.54|313.14|315.54|313.14|0
1648544790000|2022-03-29 09:06:30|315.47|313.07|315.54|313.14|315.54|313.14|315.47|313.07|0
1648544800000|2022-03-29 09:06:40|315.47|313.07|315.32|312.92|315.47|313.07|315.32|312.92|0
1648544810000|2022-03-29 09:06:50|315.39|312.99|315.39|312.99|315.39|312.99|315.32|312.92|0
1648544830000|2022-03-29 09:07:10|315.32|312.92|315.25|312.85|315.32|312.92|315.25|312.85|0
1648544850000|2022-03-29 09:07:30|315.32|312.92|315.39|312.99|315.39|312.99|315.25|312.85|0
1648544860000|2022-03-29 09:07:40|314.95|312.55|312.51|310.11|314.95|312.55|312.51|310.11|0
1648544870000|2022-03-29 09:07:50|311.11|308.71|309.93|307.53|311.4|309|309.93|307.53|0
1648544880000|2022-03-29 09:08:00|310.67|308.27|311.7|309.3|312.29|309.89|310.67|308.27|0
1648544890000|2022-03-29 09:08:10|310.96|308.56|311.11|308.71|311.4|309|310.96|308.56|0
1648544900000|2022-03-29 09:08:20|310.23|307.83|311.48|309.08|311.48|309.08|310.23|307.83|0
1648544910000|2022-03-29 09:08:30|311.4|309|311.55|309.15|311.85|309.45|311.4|309|0
1648544920000|2022-03-29 09:08:40|311.33|308.93|312.29|309.89|312.29|309.89|311.33|308.93|0
1648544930000|2022-03-29 09:08:50|312.22|309.82|312.29|309.89|312.29|309.89|312.14|309.74|0
1648544940000|2022-03-29 09:09:00|312.43|310.03|312.73|310.33|312.88|310.48|312.43|310.03|0
1648544950000|2022-03-29 09:09:10|313.03|310.63|313.91|311.51|313.91|311.51|313.03|310.63|0
1648544960000|2022-03-29 09:09:20|314.21|311.81|315.84|313.44|315.84|313.44|314.21|311.81|0
1648544970000|2022-03-29 09:09:30|315.99|313.59|315.24|312.84|315.99|313.59|315.24|312.84|0
1648544980000|2022-03-29 09:09:40|314.36|311.96|313.91|311.51|314.36|311.96|313.76|311.36|0
1648544990000|2022-03-29 09:09:50|313.62|311.22|314.45|312.05|314.45|312.05|313.47|311.07|0
1648545000000|2022-03-29 09:10:00|314.31|311.91|314.6|312.2|314.6|312.2|314.31|311.91|0
1648545010000|2022-03-29 09:10:10|313.46|311.06|313.68|311.28|313.75|311.35|313.38|310.98|0
1648545020000|2022-03-29 09:10:20|313.38|310.98|312.64|310.24|313.38|310.98|312.64|310.24|0
1648545030000|2022-03-29 09:10:30|312.79|310.39|312.05|309.65|312.79|310.39|312.05|309.65|0
1648545040000|2022-03-29 09:10:40|312.35|309.95|312.87|310.47|312.87|310.47|312.35|309.95|0
1648545050000|2022-03-29 09:10:50|312.94|310.54|312.35|309.95|312.94|310.54|312.35|309.95|0
1648545060000|2022-03-29 09:11:00|311.98|309.58|312.49|310.09|312.49|310.09|311.98|309.58|0
1648545070000|2022-03-29 09:11:10|312.05|309.65|312.05|309.65|312.13|309.73|312.05|309.65|0
1648545080000|2022-03-29 09:11:20|311.9|309.5|311.76|309.36|311.9|309.5|311.76|309.36|0
1648545090000|2022-03-29 09:11:30|311.9|309.5|311.76|309.36|312.27|309.87|311.76|309.36|0
1648545100000|2022-03-29 09:11:40|311.9|309.5|312.57|310.17|312.57|310.17|311.9|309.5|0
1648545110000|2022-03-29 09:11:50|312.79|310.39|312.94|310.54|313.08|310.68|312.79|310.39|0
1648545120000|2022-03-29 09:12:00|313.08|310.68|313.53|311.13|313.53|311.13|313.08|310.68|0
1648545130000|2022-03-29 09:12:10|313.31|310.91|313.08|310.68|313.38|310.98|313.08|310.68|0
1648545140000|2022-03-29 09:12:20|313.53|311.13|313.53|311.13|313.53|311.13|313.16|310.76|0
1648545150000|2022-03-29 09:12:30|313.46|311.06|313.23|310.83|313.46|311.06|313.23|310.83|0
1648545160000|2022-03-29 09:12:40|313.08|310.68|312.64|310.24|313.08|310.68|312.64|310.24|0
1648545170000|2022-03-29 09:12:50|312.49|310.09|312.49|310.09|312.49|310.09|312.2|309.8|0
1648545180000|2022-03-29 09:13:00|312.72|310.32|312.64|310.24|312.79|310.39|312.64|310.24|0
1648545190000|2022-03-29 09:13:10|312.72|310.32|312.94|310.54|312.94|310.54|312.72|310.32|0
1648545200000|2022-03-29 09:13:20|313.01|310.61|312.64|310.24|313.01|310.61|312.64|310.24|0
1648545210000|2022-03-29 09:13:30|312.79|310.39|312.05|309.65|312.79|310.39|312.05|309.65|0
1648545220000|2022-03-29 09:13:40|312.34|309.94|312.2|309.8|312.34|309.94|312.2|309.8|0
1648545230000|2022-03-29 09:13:50|312.27|309.87|312.2|309.8|312.27|309.87|312.2|309.8|0
1648545240000|2022-03-29 09:14:00|312.27|309.87|312.34|309.94|312.34|309.94|312.2|309.8|0
1648545250000|2022-03-29 09:14:10|312.27|309.87|312.27|309.87|312.27|309.87|312.27|309.87|0
1648545260000|2022-03-29 09:14:20|312.34|309.94|312.42|310.02|312.42|310.02|312.34|309.94|0
1648545270000|2022-03-29 09:14:30|312.49|310.09|312.05|309.65|312.49|310.09|312.05|309.65|0
1648545280000|2022-03-29 09:14:40|311.9|309.5|312.42|310.02|312.42|310.02|311.9|309.5|0
1648545290000|2022-03-29 09:14:50|312.34|309.94|312.2|309.8|312.34|309.94|312.2|309.8|0
1648545300000|2022-03-29 09:15:00|311.9|309.5|311.9|309.5|311.9|309.5|311.9|309.5|0
1648545310000|2022-03-29 09:15:10|311.75|309.35|311.61|309.21|311.75|309.35|311.54|309.14|0
1648545320000|2022-03-29 09:15:20|311.83|309.43|312.05|309.65|312.05|309.65|311.68|309.28|0
1648545330000|2022-03-29 09:15:30|312.42|310.02|312.49|310.09|312.49|310.09|312.42|310.02|0
1648545340000|2022-03-29 09:15:40|312.57|310.17|312.79|310.39|312.79|310.39|312.57|310.17|0
1648545350000|2022-03-29 09:15:50|312.64|310.24|313.31|310.91|313.31|310.91|312.64|310.24|0
1648545360000|2022-03-29 09:16:00|313.16|310.76|313.08|310.68|313.38|310.98|313.08|310.68|0
1648545370000|2022-03-29 09:16:10|313.01|310.61|312.49|310.09|313.01|310.61|312.49|310.09|0
1648545380000|2022-03-29 09:16:20|312.34|309.94|312.2|309.8|312.34|309.94|312.2|309.8|0
1648545390000|2022-03-29 09:16:30|312.27|309.87|312.2|309.8|312.27|309.87|312.2|309.8|0
1648545400000|2022-03-29 09:16:40|312.13|309.73|312.05|309.65|312.13|309.73|312.05|309.65|0
1648545410000|2022-03-29 09:16:50|312.57|310.17|312.64|310.24|312.72|310.32|312.57|310.17|0
1648545420000|2022-03-29 09:17:00|312.57|310.17|312.34|309.94|312.57|310.17|312.34|309.94|0
1648545430000|2022-03-29 09:17:10|312.2|309.8|312.27|309.87|312.27|309.87|312.2|309.8|0
1648545440000|2022-03-29 09:17:20|312.64|310.24|312.64|310.24|312.64|310.24|312.57|310.17|0
1648545450000|2022-03-29 09:17:30|312.49|310.09|312.49|310.09|312.49|310.09|312.34|309.94|0
1648545460000|2022-03-29 09:17:40|312.42|310.02|311.98|309.58|312.42|310.02|311.98|309.58|0
1648545470000|2022-03-29 09:17:50|311.9|309.5|312.05|309.65|312.05|309.65|311.9|309.5|0
1648545480000|2022-03-29 09:18:00|312.12|309.72|312.05|309.65|312.2|309.8|312.05|309.65|0
1648545490000|2022-03-29 09:18:10|312.12|309.72|312.12|309.72|312.2|309.8|312.12|309.72|0
1648545500000|2022-03-29 09:18:20|312.27|309.87|311.98|309.58|312.27|309.87|311.98|309.58|0
1648545510000|2022-03-29 09:18:30|311.9|309.5|311.68|309.28|311.9|309.5|311.61|309.21|0
1648545520000|2022-03-29 09:18:40|311.61|309.21|311.46|309.06|311.68|309.28|311.46|309.06|0
1648545530000|2022-03-29 09:18:50|311.9|309.5|311.75|309.35|311.9|309.5|311.75|309.35|0
1648545540000|2022-03-29 09:19:00|311.9|309.5|311.75|309.35|311.9|309.5|311.75|309.35|0
1648545550000|2022-03-29 09:19:10|311.68|309.28|311.68|309.28|311.68|309.28|311.68|309.28|0
1648545560000|2022-03-29 09:19:20|311.61|309.21|311.83|309.43|312.19|309.79|311.61|309.21|0
1648545570000|2022-03-29 09:19:30|311.98|309.58|311.75|309.35|312.05|309.65|311.75|309.35|0
1648545580000|2022-03-29 09:19:40|311.68|309.28|311.61|309.21|311.75|309.35|311.61|309.21|0
1648545590000|2022-03-29 09:19:50|311.75|309.35|311.53|309.13|311.75|309.35|311.53|309.13|0
1648545600000|2022-03-29 09:20:00|311.61|309.21|311.75|309.35|311.75|309.35|311.46|309.06|0
1648545610000|2022-03-29 09:20:10|311.61|309.21|311.68|309.28|311.68|309.28|311.53|309.13|0
1648545620000|2022-03-29 09:20:20|311.61|309.21|311.75|309.35|311.75|309.35|311.46|309.06|0
1648545630000|2022-03-29 09:20:30|311.9|309.5|312.19|309.79|312.34|309.94|311.9|309.5|0
1648545640000|2022-03-29 09:20:40|311.98|309.58|312.05|309.65|312.05|309.65|311.98|309.58|0
1648545650000|2022-03-29 09:20:50|311.98|309.58|311.98|309.58|311.98|309.58|311.98|309.58|0
1648545660000|2022-03-29 09:21:00|312.05|309.65|311.98|309.58|312.05|309.65|311.98|309.58|0
1648545670000|2022-03-29 09:21:10|311.9|309.5|311.9|309.5|311.98|309.58|311.75|309.35|0
1648545680000|2022-03-29 09:21:20|311.6|309.2|311.53|309.13|311.6|309.2|311.53|309.13|0
1648545690000|2022-03-29 09:21:30|311.75|309.35|312.19|309.79|312.19|309.79|311.75|309.35|0
1648545700000|2022-03-29 09:21:40|312.05|309.65|312.05|309.65|312.05|309.65|312.05|309.65|0
1648545710000|2022-03-29 09:21:50|312.19|309.79|312.05|309.65|312.19|309.79|312.05|309.65|0
1648545720000|2022-03-29 09:22:00|311.98|309.58|311.9|309.5|311.98|309.58|311.9|309.5|0
1648545730000|2022-03-29 09:22:10|311.75|309.35|311.6|309.2|311.75|309.35|311.6|309.2|0
1648545740000|2022-03-29 09:22:20|311.68|309.28|311.46|309.06|311.68|309.28|311.46|309.06|0
1648545750000|2022-03-29 09:22:30|311.6|309.2|311.46|309.06|311.6|309.2|311.46|309.06|0
1648545760000|2022-03-29 09:22:40|311.6|309.2|311.6|309.2|311.6|309.2|311.53|309.13|0
1648545770000|2022-03-29 09:22:50|311.75|309.35|311.6|309.2|311.75|309.35|311.6|309.2|0
1648545780000|2022-03-29 09:23:00|311.46|309.06|311.46|309.06|311.6|309.2|311.46|309.06|0
1648545790000|2022-03-29 09:23:10|311.53|309.13|311.6|309.2|311.6|309.2|311.46|309.06|0
1648545800000|2022-03-29 09:23:20|311.68|309.28|311.6|309.2|311.75|309.35|311.6|309.2|0
1648545810000|2022-03-29 09:23:30|311.46|309.06|311.46|309.06|311.46|309.06|311.46|309.06|0
1648545820000|2022-03-29 09:23:40|311.53|309.13|311.46|309.06|311.53|309.13|311.46|309.06|0
1648545830000|2022-03-29 09:23:50|311.16|308.76|310.87|308.47|311.16|308.76|310.87|308.47|0
1648545840000|2022-03-29 09:24:00|310.13|307.73|310.57|308.17|310.57|308.17|310.13|307.73|0
1648545850000|2022-03-29 09:24:10|310.43|308.03|310.28|307.88|310.57|308.17|310.28|307.88|0
1648545860000|2022-03-29 09:24:20|310.43|308.03|310.13|307.73|310.43|308.03|310.13|307.73|0
1648545870000|2022-03-29 09:24:30|309.99|307.59|310.13|307.73|310.21|307.81|309.99|307.59|0
1648545880000|2022-03-29 09:24:40|310.21|307.81|310.28|307.88|310.28|307.88|310.21|307.81|0
1648545890000|2022-03-29 09:24:50|310.43|308.03|310.43|308.03|310.57|308.17|310.43|308.03|0
1648545900000|2022-03-29 09:25:00|310.28|307.88|310.28|307.88|310.36|307.96|310.28|307.88|0
1648545920000|2022-03-29 09:25:20|310.36|307.96|310.36|307.96|310.36|307.96|310.36|307.96|0
1648545930000|2022-03-29 09:25:30|310.5|308.1|310.28|307.88|310.5|308.1|310.28|307.88|0
1648545940000|2022-03-29 09:25:40|310.43|308.03|310.43|308.03|310.43|308.03|310.43|308.03|0
1648545950000|2022-03-29 09:25:50|310.5|308.1|310.43|308.03|310.5|308.1|310.43|308.03|0
1648545960000|2022-03-29 09:26:00|310.72|308.32|310.28|307.88|310.72|308.32|310.28|307.88|0
1648545970000|2022-03-29 09:26:10|310.13|307.73|310.28|307.88|310.28|307.88|310.13|307.73|0
1648545980000|2022-03-29 09:26:20|310.13|307.73|310.13|307.73|310.13|307.73|309.99|307.59|0
1648545990000|2022-03-29 09:26:30|310.57|308.17|310.5|308.1|310.57|308.17|310.43|308.03|0
1648546000000|2022-03-29 09:26:40|310.43|308.03|310.43|308.03|310.5|308.1|310.43|308.03|0
1648546010000|2022-03-29 09:26:50|310.28|307.88|310.28|307.88|310.28|307.88|310.13|307.73|0
1648546020000|2022-03-29 09:27:00|310.57|308.17|310.57|308.17|310.57|308.17|310.57|308.17|0
1648546030000|2022-03-29 09:27:10|310.28|307.88|310.13|307.73|310.28|307.88|310.13|307.73|0
1648546040000|2022-03-29 09:27:20|310.21|307.81|311.01|308.61|311.01|308.61|310.21|307.81|0
1648546050000|2022-03-29 09:27:30|311.16|308.76|311.31|308.91|311.38|308.98|311.16|308.76|0
1648546060000|2022-03-29 09:27:40|311.45|309.05|311.68|309.28|311.75|309.35|311.45|309.05|0
1648546070000|2022-03-29 09:27:50|311.45|309.05|311.6|309.2|311.6|309.2|311.45|309.05|0
1648546080000|2022-03-29 09:28:00|311.9|309.5|311.9|309.5|311.9|309.5|311.9|309.5|0
1648546100000|2022-03-29 09:28:20|312.04|309.64|311.9|309.5|312.04|309.64|311.9|309.5|0
1648546110000|2022-03-29 09:28:30|311.75|309.35|311.9|309.5|311.9|309.5|311.6|309.2|0
1648546120000|2022-03-29 09:28:40|312.04|309.64|312.04|309.64|312.19|309.79|311.9|309.5|0
1648546130000|2022-03-29 09:28:50|312.12|309.72|312.19|309.79|312.19|309.79|312.12|309.72|0
1648546140000|2022-03-29 09:29:00|312.34|309.94|312.63|310.23|312.63|310.23|312.34|309.94|0
1648546150000|2022-03-29 09:29:10|312.49|310.09|312.49|310.09|312.49|310.09|312.49|310.09|0
1648546160000|2022-03-29 09:29:20|312.86|310.46|312.78|310.38|312.86|310.46|312.78|310.38|0
1648546180000|2022-03-29 09:29:40|312.93|310.53|312.93|310.53|312.93|310.53|312.93|310.53|0
1648546190000|2022-03-29 09:29:50|313.08|310.68|313.08|310.68|313.08|310.68|313.08|310.68|0
1648546200000|2022-03-29 09:30:00|312.93|310.53|312.86|310.46|312.93|310.53|312.78|310.38|0
1648546210000|2022-03-29 09:30:10|312.78|310.38|312.34|309.94|312.78|310.38|312.34|309.94|0
1648546220000|2022-03-29 09:30:20|312.27|309.87|312.41|310.01|312.49|310.09|312.19|309.79|0
1648546230000|2022-03-29 09:30:30|312.93|310.53|312.93|310.53|312.93|310.53|312.93|310.53|0
1648546240000|2022-03-29 09:30:40|313.22|310.82|313.08|310.68|313.22|310.82|313.08|310.68|0
1648546250000|2022-03-29 09:30:50|313.22|310.82|313.22|310.82|313.22|310.82|313.08|310.68|0
1648546260000|2022-03-29 09:31:00|313.08|310.68|313.22|310.82|313.22|310.82|313.08|310.68|0
1648546270000|2022-03-29 09:31:10|313.08|310.68|312.78|310.38|313.08|310.68|312.78|310.38|0
1648546280000|2022-03-29 09:31:20|312.86|310.46|313.22|310.82|313.22|310.82|312.86|310.46|0
1648546290000|2022-03-29 09:31:30|313.15|310.75|313.37|310.97|313.37|310.97|313.08|310.68|0
1648546300000|2022-03-29 09:31:40|313.22|310.82|313.15|310.75|313.22|310.82|313.08|310.68|0
1648546310000|2022-03-29 09:31:50|313.22|310.82|313.07|310.67|313.22|310.82|313.07|310.67|0
1648546320000|2022-03-29 09:32:00|312.93|310.53|313.07|310.67|313.07|310.67|312.78|310.38|0
1648546330000|2022-03-29 09:32:10|313.22|310.82|313.37|310.97|313.37|310.97|313.07|310.67|0
1648546340000|2022-03-29 09:32:20|313.3|310.9|313.37|310.97|313.37|310.97|313.22|310.82|0
1648546350000|2022-03-29 09:32:30|313.07|310.67|313.07|310.67|313.15|310.75|313.07|310.67|0
1648546360000|2022-03-29 09:32:40|313.22|310.82|313.52|311.12|313.52|311.12|313.22|310.82|0
1648546370000|2022-03-29 09:32:50|313.37|310.97|313.37|310.97|313.37|310.97|313.37|310.97|0
1648546380000|2022-03-29 09:33:00|313.22|310.82|313.22|310.82|313.22|310.82|313.07|310.67|0
1648546390000|2022-03-29 09:33:10|313.07|310.67|313.22|310.82|313.22|310.82|313.07|310.67|0
1648546400000|2022-03-29 09:33:20|313.07|310.67|313.07|310.67|313.07|310.67|313.07|310.67|0
1648546410000|2022-03-29 09:33:30|313.15|310.75|313.22|310.82|313.22|310.82|313.07|310.67|0
1648546420000|2022-03-29 09:33:40|313.07|310.67|312.93|310.53|313.07|310.67|312.93|310.53|0
1648546430000|2022-03-29 09:33:50|313.07|310.67|313.22|310.82|313.22|310.82|313.07|310.67|0
1648546440000|2022-03-29 09:34:00|313|310.6|313.22|310.82|313.22|310.82|312.93|310.53|0
1648546460000|2022-03-29 09:34:20|313.07|310.67|313.07|310.67|313.07|310.67|313.07|310.67|0
1648546470000|2022-03-29 09:34:30|312.93|310.53|312.93|310.53|312.93|310.53|312.78|310.38|0
1648546480000|2022-03-29 09:34:40|312.86|310.46|312.63|310.23|312.86|310.46|312.63|310.23|0
1648546490000|2022-03-29 09:34:50|312.56|310.16|312.63|310.23|312.63|310.23|312.56|310.16|0
1648546500000|2022-03-29 09:35:00|312.56|310.16|312.78|310.38|312.78|310.38|312.48|310.08|0
1648546510000|2022-03-29 09:35:10|312.93|310.53|312.34|309.94|312.93|310.53|312.34|309.94|0
1648546520000|2022-03-29 09:35:20|312.78|310.38|312.93|310.53|312.93|310.53|312.78|310.38|0
1648546530000|2022-03-29 09:35:30|312.85|310.45|312.93|310.53|313.07|310.67|312.85|310.45|0
1648546540000|2022-03-29 09:35:40|312.85|310.45|312.63|310.23|312.85|310.45|312.63|310.23|0
1648546550000|2022-03-29 09:35:50|312.48|310.08|312.78|310.38|313.22|310.82|312.48|310.08|0
1648546560000|2022-03-29 09:36:00|312.48|310.08|312.04|309.64|312.48|310.08|312.04|309.64|0
1648546570000|2022-03-29 09:36:10|312.12|309.72|312.34|309.94|312.34|309.94|312.12|309.72|0
1648546580000|2022-03-29 09:36:20|312.19|309.79|312.12|309.72|312.19|309.79|312.04|309.64|0
1648546590000|2022-03-29 09:36:30|312.19|309.79|312.04|309.64|312.19|309.79|312.04|309.64|0
1648546600000|2022-03-29 09:36:40|311.89|309.49|311.75|309.35|311.89|309.49|311.75|309.35|0
1648546610000|2022-03-29 09:36:50|311.45|309.05|311.45|309.05|311.53|309.13|311.45|309.05|0
1648546620000|2022-03-29 09:37:00|311.38|308.98|311.16|308.76|311.38|308.98|311.09|308.69|0
1648546630000|2022-03-29 09:37:10|311.3|308.9|311.01|308.61|311.3|308.9|311.01|308.61|0
1648546640000|2022-03-29 09:37:20|310.94|308.54|311.3|308.9|311.3|308.9|310.86|308.46|0
1648546650000|2022-03-29 09:37:30|311.16|308.76|311.16|308.76|311.3|308.9|311.16|308.76|0
1648546660000|2022-03-29 09:37:40|311.23|308.83|311.09|308.69|311.23|308.83|311.09|308.69|0
1648546670000|2022-03-29 09:37:50|311.01|308.61|310.86|308.46|311.01|308.61|310.86|308.46|0
1648546680000|2022-03-29 09:38:00|310.79|308.39|311.16|308.76|311.16|308.76|310.79|308.39|0
1648546690000|2022-03-29 09:38:10|311.09|308.69|310.94|308.54|311.09|308.69|310.94|308.54|0
1648546700000|2022-03-29 09:38:20|310.86|308.46|311.01|308.61|311.01|308.61|310.86|308.46|0
1648546710000|2022-03-29 09:38:30|310.86|308.46|311.09|308.69|311.09|308.69|310.86|308.46|0
1648546720000|2022-03-29 09:38:40|311.01|308.61|311.01|308.61|311.01|308.61|310.94|308.54|0
1648546730000|2022-03-29 09:38:50|311.08|308.68|311.16|308.76|311.16|308.76|311.08|308.68|0
1648546740000|2022-03-29 09:39:00|311.01|308.61|311.01|308.61|311.08|308.68|311.01|308.61|0
1648546750000|2022-03-29 09:39:10|310.86|308.46|310.71|308.31|310.86|308.46|310.71|308.31|0
1648546760000|2022-03-29 09:39:20|310.86|308.46|310.71|308.31|310.86|308.46|310.71|308.31|0
1648546770000|2022-03-29 09:39:30|310.86|308.46|310.79|308.39|310.86|308.46|310.79|308.39|0
1648546780000|2022-03-29 09:39:40|310.71|308.31|310.42|308.02|310.71|308.31|310.42|308.02|0
1648546790000|2022-03-29 09:39:50|310.57|308.17|310.71|308.31|310.71|308.31|310.57|308.17|0
1648546800000|2022-03-29 09:40:00|310.42|308.02|310.57|308.17|310.57|308.17|310.42|308.02|0
1648546810000|2022-03-29 09:40:10|310.42|308.02|310.42|308.02|310.64|308.24|310.42|308.02|0
1648546820000|2022-03-29 09:40:20|310.27|307.87|310.27|307.87|310.27|307.87|310.13|307.73|0
1648546830000|2022-03-29 09:40:30|310.42|308.02|310.42|308.02|310.42|308.02|310.42|308.02|0
1648546840000|2022-03-29 09:40:40|310.57|308.17|310.57|308.17|310.57|308.17|310.57|308.17|0
1648546850000|2022-03-29 09:40:50|310.42|308.02|310.27|307.87|310.42|308.02|310.27|307.87|0
1648546860000|2022-03-29 09:41:00|310.56|308.16|310.19|307.79|310.56|308.16|310.19|307.79|0
1648546870000|2022-03-29 09:41:10|310.12|307.72|309.82|307.42|310.12|307.72|309.82|307.42|0
1648546880000|2022-03-29 09:41:20|309.68|307.28|309.97|307.57|309.97|307.57|309.68|307.28|0
1648546890000|2022-03-29 09:41:30|310.12|307.72|310.56|308.16|310.56|308.16|309.97|307.57|0
1648546900000|2022-03-29 09:41:40|310.41|308.01|310.56|308.16|310.56|308.16|310.41|308.01|0
1648546910000|2022-03-29 09:41:50|310.49|308.09|310.26|307.86|310.49|308.09|310.12|307.72|0
1648546920000|2022-03-29 09:42:00|310.41|308.01|310.56|308.16|310.56|308.16|310.41|308.01|0
1648546930000|2022-03-29 09:42:10|310.49|308.09|310.49|308.09|310.49|308.09|310.49|308.09|0
1648546940000|2022-03-29 09:42:20|310.56|308.16|310.7|308.3|310.7|308.3|310.56|308.16|0
1648546950000|2022-03-29 09:42:30|310.78|308.38|311.14|308.74|311.14|308.74|310.78|308.38|0
1648546960000|2022-03-29 09:42:40|311.22|308.82|311|308.6|311.22|308.82|311|308.6|0
1648546970000|2022-03-29 09:42:50|311.07|308.67|311|308.6|311.07|308.67|310.85|308.45|0
1648546980000|2022-03-29 09:43:00|310.85|308.45|311.07|308.67|311.07|308.67|310.78|308.38|0
1648546990000|2022-03-29 09:43:10|311.29|308.89|311.44|309.04|311.44|309.04|311.14|308.74|0
1648547000000|2022-03-29 09:43:20|311.29|308.89|311.29|308.89|311.29|308.89|311.29|308.89|0
1648547010000|2022-03-29 09:43:30|311.14|308.74|311.22|308.82|311.22|308.82|311.14|308.74|0
1648547020000|2022-03-29 09:43:40|311.14|308.74|311.14|308.74|311.14|308.74|311.14|308.74|0
1648547030000|2022-03-29 09:43:50|311|308.6|311.29|308.89|311.29|308.89|311|308.6|0
1648547040000|2022-03-29 09:44:00|311.14|308.74|311.22|308.82|311.22|308.82|311.14|308.74|0
1648547050000|2022-03-29 09:44:10|311.29|308.89|311.29|308.89|311.29|308.89|311.14|308.74|0
1648547060000|2022-03-29 09:44:20|311.44|309.04|311.73|309.33|311.73|309.33|311.44|309.04|0
1648547070000|2022-03-29 09:44:30|311.66|309.26|311.66|309.26|311.66|309.26|311.58|309.18|0
1648547080000|2022-03-29 09:44:40|311.58|309.18|311.58|309.18|311.58|309.18|311.58|309.18|0
1648547090000|2022-03-29 09:44:50|311.73|309.33|311.58|309.18|311.73|309.33|311.58|309.18|0
1648547100000|2022-03-29 09:45:00|311.44|309.04|311.44|309.04|311.44|309.04|311.44|309.04|0
1648547120000|2022-03-29 09:45:20|311.37|308.97|311.81|309.41|311.81|309.41|311.37|308.97|0
1648547130000|2022-03-29 09:45:30|311.88|309.48|311.88|309.48|311.88|309.48|311.73|309.33|0
1648547140000|2022-03-29 09:45:40|311.58|309.18|311.81|309.41|311.81|309.41|311.58|309.18|0
1648547150000|2022-03-29 09:45:50|311.88|309.48|311.81|309.41|311.88|309.48|311.73|309.33|0
1648547160000|2022-03-29 09:46:00|311.73|309.33|311.88|309.48|311.88|309.48|311.73|309.33|0
1648547170000|2022-03-29 09:46:10|311.73|309.33|311.81|309.41|311.81|309.41|311.58|309.18|0
1648547180000|2022-03-29 09:46:20|311.66|309.26|311.73|309.33|311.73|309.33|311.58|309.18|0
1648547190000|2022-03-29 09:46:30|311.66|309.26|311.88|309.48|311.88|309.48|311.66|309.26|0
1648547200000|2022-03-29 09:46:40|311.73|309.33|311.29|308.89|311.73|309.33|311.29|308.89|0
1648547210000|2022-03-29 09:46:50|311.14|308.74|310.85|308.45|311.14|308.74|310.85|308.45|0
1648547220000|2022-03-29 09:47:00|310.7|308.3|310.85|308.45|310.85|308.45|310.7|308.3|0
1648547230000|2022-03-29 09:47:10|311.14|308.74|311.44|309.04|311.44|309.04|311.07|308.67|0
1648547240000|2022-03-29 09:47:20|311.29|308.89|311.37|308.97|311.37|308.97|311.29|308.89|0
1648547250000|2022-03-29 09:47:30|310.7|308.3|310.26|307.86|310.7|308.3|310.26|307.86|0
1648547260000|2022-03-29 09:47:40|310.19|307.79|309.75|307.35|310.19|307.79|309.67|307.27|0
1648547270000|2022-03-29 09:47:50|309.9|307.5|309.67|307.27|309.9|307.5|309.67|307.27|0
1648547280000|2022-03-29 09:48:00|309.53|307.13|309.82|307.42|309.82|307.42|309.53|307.13|0
1648547290000|2022-03-29 09:48:10|309.97|307.57|310.26|307.86|310.26|307.86|309.97|307.57|0
1648547300000|2022-03-29 09:48:20|310.41|308.01|310.55|308.15|310.55|308.15|310.26|307.86|0
1648547310000|2022-03-29 09:48:30|310.41|308.01|310.11|307.71|310.48|308.08|310.11|307.71|0
1648547320000|2022-03-29 09:48:40|310.26|307.86|310.34|307.94|310.34|307.94|310.19|307.79|0
1648547330000|2022-03-29 09:48:50|309.67|307.27|309.82|307.42|309.82|307.42|309.67|307.27|0
1648547340000|2022-03-29 09:49:00|309.75|307.35|310.11|307.71|310.11|307.71|309.75|307.35|0
1648547350000|2022-03-29 09:49:10|310.26|307.86|310.55|308.15|310.55|308.15|310.26|307.86|0
1648547360000|2022-03-29 09:49:20|310.41|308.01|310.41|308.01|310.41|308.01|310.11|307.71|0
1648547370000|2022-03-29 09:49:30|310.26|307.86|310.26|307.86|310.41|308.01|310.26|307.86|0
1648547380000|2022-03-29 09:49:40|310.11|307.71|309.97|307.57|310.11|307.71|309.97|307.57|0
1648547390000|2022-03-29 09:49:50|310.11|307.71|310.04|307.64|310.11|307.71|310.04|307.64|0
1648547400000|2022-03-29 09:50:00|309.97|307.57|309.67|307.27|309.97|307.57|309.53|307.13|0
1648547410000|2022-03-29 09:50:10|309.82|307.42|309.38|306.98|309.82|307.42|309.38|306.98|0
1648547420000|2022-03-29 09:50:20|309.46|307.06|310.11|307.71|310.11|307.71|309.46|307.06|0
1648547430000|2022-03-29 09:50:30|309.97|307.57|310.11|307.71|310.11|307.71|309.97|307.57|0
1648547440000|2022-03-29 09:50:40|309.82|307.42|309.53|307.13|309.82|307.42|309.53|307.13|0
1648547450000|2022-03-29 09:50:50|309.67|307.27|309.97|307.57|309.97|307.57|309.67|307.27|0
1648547460000|2022-03-29 09:51:00|309.9|307.5|309.9|307.5|309.9|307.5|309.9|307.5|0
1648547470000|2022-03-29 09:51:10|309.97|307.57|309.97|307.57|309.97|307.57|309.82|307.42|0
1648547480000|2022-03-29 09:51:20|309.82|307.42|309.82|307.42|309.82|307.42|309.67|307.27|0
1648547490000|2022-03-29 09:51:30|309.67|307.27|309.97|307.57|309.97|307.57|309.67|307.27|0
1648547500000|2022-03-29 09:51:40|309.82|307.42|309.89|307.49|309.97|307.57|309.82|307.42|0
1648547510000|2022-03-29 09:51:50|309.97|307.57|309.97|307.57|310.04|307.64|309.97|307.57|0
1648547520000|2022-03-29 09:52:00|309.82|307.42|309.97|307.57|309.97|307.57|309.82|307.42|0
1648547530000|2022-03-29 09:52:10|310.11|307.71|310.41|308.01|310.41|308.01|310.04|307.64|0
1648547540000|2022-03-29 09:52:20|310.7|308.3|310.7|308.3|310.7|308.3|310.63|308.23|0
1648547550000|2022-03-29 09:52:30|310.63|308.23|310.4|308|310.63|308.23|310.4|308|0
1648547560000|2022-03-29 09:52:40|310.48|308.08|310.4|308|310.55|308.15|310.4|308|0
1648547570000|2022-03-29 09:52:50|310.48|308.08|310.7|308.3|310.7|308.3|310.48|308.08|0
1648547580000|2022-03-29 09:53:00|311.14|308.74|311.58|309.18|311.58|309.18|311.14|308.74|0
1648547590000|2022-03-29 09:53:10|311.66|309.26|311.66|309.26|311.66|309.26|311.66|309.26|0
1648547600000|2022-03-29 09:53:20|311.58|309.18|311.58|309.18|311.73|309.33|311.58|309.18|0
1648547610000|2022-03-29 09:53:30|311.66|309.26|311.73|309.33|311.73|309.33|311.66|309.26|0
1648547620000|2022-03-29 09:53:40|312.02|309.62|311.95|309.55|312.02|309.62|311.87|309.47|0
1648547630000|2022-03-29 09:53:50|312.02|309.62|312.02|309.62|312.1|309.7|312.02|309.62|0
1648547640000|2022-03-29 09:54:00|311.87|309.47|311.73|309.33|311.87|309.47|311.73|309.33|0
1648547650000|2022-03-29 09:54:10|311.87|309.47|311.66|309.26|311.87|309.47|311.66|309.26|0
1648547660000|2022-03-29 09:54:20|311.73|309.33|312.02|309.62|312.02|309.62|311.73|309.33|0
1648547670000|2022-03-29 09:54:30|311.95|309.55|311.95|309.55|311.95|309.55|311.95|309.55|0
1648547680000|2022-03-29 09:54:40|311.87|309.47|311.87|309.47|311.87|309.47|311.73|309.33|0
1648547690000|2022-03-29 09:54:50|312.02|309.62|312.02|309.62|312.02|309.62|312.02|309.62|0
1648547700000|2022-03-29 09:55:00|311.87|309.47|312.32|309.92|312.32|309.92|311.87|309.47|0
1648547710000|2022-03-29 09:55:10|312.24|309.84|312.17|309.77|312.24|309.84|312.17|309.77|0
1648547720000|2022-03-29 09:55:20|312.39|309.99|312.76|310.36|312.76|310.36|312.39|309.99|0
1648547730000|2022-03-29 09:55:30|312.91|310.51|312.91|310.51|312.91|310.51|312.76|310.36|0
1648547750000|2022-03-29 09:55:50|312.76|310.36|312.69|310.29|312.76|310.36|312.69|310.29|0
1648547760000|2022-03-29 09:56:00|312.61|310.21|312.46|310.06|312.61|310.21|312.32|309.92|0
1648547770000|2022-03-29 09:56:10|312.32|309.92|312.24|309.84|312.32|309.92|312.24|309.84|0
1648547780000|2022-03-29 09:56:20|312.17|309.77|312.1|309.7|312.17|309.77|312.02|309.62|0
1648547790000|2022-03-29 09:56:30|312.17|309.77|312.17|309.77|312.17|309.77|312.02|309.62|0
1648547800000|2022-03-29 09:56:40|312.1|309.7|312.31|309.91|312.31|309.91|312.1|309.7|0
1648547810000|2022-03-29 09:56:50|312.46|310.06|312.17|309.77|312.46|310.06|312.17|309.77|0
1648547820000|2022-03-29 09:57:00|312.31|309.91|312.17|309.77|312.31|309.91|312.17|309.77|0
1648547830000|2022-03-29 09:57:10|312.02|309.62|312.02|309.62|312.02|309.62|312.02|309.62|0
1648547840000|2022-03-29 09:57:20|312.1|309.7|312.17|309.77|312.17|309.77|312.1|309.7|0
1648547850000|2022-03-29 09:57:30|312.1|309.7|312.02|309.62|312.17|309.77|312.02|309.62|0
1648547860000|2022-03-29 09:57:40|312.31|309.91|312.31|309.91|312.31|309.91|312.31|309.91|0
1648547880000|2022-03-29 09:58:00|312.17|309.77|312.17|309.77|312.17|309.77|312.17|309.77|0
1648547890000|2022-03-29 09:58:10|312.24|309.84|312.39|309.99|312.39|309.99|312.24|309.84|0
1648547900000|2022-03-29 09:58:20|312.46|310.06|312.46|310.06|312.46|310.06|312.46|310.06|0
1648547910000|2022-03-29 09:58:30|312.39|309.99|312.46|310.06|312.46|310.06|312.31|309.91|0
1648547920000|2022-03-29 09:58:40|312.24|309.84|312.31|309.91|312.31|309.91|312.24|309.84|0
1648547930000|2022-03-29 09:58:50|312.24|309.84|311.72|309.32|312.31|309.91|311.72|309.32|0
1648547940000|2022-03-29 09:59:00|312.17|309.77|312.02|309.62|312.17|309.77|312.02|309.62|0
1648547950000|2022-03-29 09:59:10|312.17|309.77|312.31|309.91|312.31|309.91|312.17|309.77|0
1648547960000|2022-03-29 09:59:20|312.46|310.06|312.46|310.06|312.46|310.06|312.46|310.06|0
1648547970000|2022-03-29 09:59:30|312.31|309.91|312.31|309.91|312.31|309.91|312.31|309.91|0
1648547980000|2022-03-29 09:59:40|312.17|309.77|312.46|310.06|312.46|310.06|312.17|309.77|0
1648547990000|2022-03-29 09:59:50|312.31|309.91|312.17|309.77|312.39|309.99|312.17|309.77|0
1648548000000|2022-03-29 10:00:00|312.39|309.99|312.1|309.7|312.46|310.06|312.1|309.7|0
1648548010000|2022-03-29 10:00:10|312.17|309.77|312.24|309.84|312.24|309.84|312.17|309.77|0
1648548020000|2022-03-29 10:00:20|312.31|309.91|312.39|309.99|312.39|309.99|312.31|309.91|0
1648548030000|2022-03-29 10:00:30|312.46|310.06|312.46|310.06|312.46|310.06|312.46|310.06|0
1648548040000|2022-03-29 10:00:40|312.61|310.21|312.61|310.21|312.61|310.21|312.61|310.21|0
1648548050000|2022-03-29 10:00:50|312.31|309.91|312.31|309.91|312.31|309.91|312.31|309.91|0
1648548060000|2022-03-29 10:01:00|312.17|309.77|312.02|309.62|312.17|309.77|312.02|309.62|0
1648548070000|2022-03-29 10:01:10|312.1|309.7|311.95|309.55|312.1|309.7|311.95|309.55|0
1648548080000|2022-03-29 10:01:20|312.02|309.62|312.09|309.69|312.09|309.69|312.02|309.62|0
1648548090000|2022-03-29 10:01:30|312.02|309.62|312.17|309.77|312.17|309.77|312.02|309.62|0
1648548100000|2022-03-29 10:01:40|312.02|309.62|312.02|309.62|312.09|309.69|312.02|309.62|0
1648548110000|2022-03-29 10:01:50|312.17|309.77|312.17|309.77|312.24|309.84|312.17|309.77|0
1648548120000|2022-03-29 10:02:00|312.09|309.69|312.31|309.91|312.31|309.91|312.09|309.69|0
1648548130000|2022-03-29 10:02:10|312.61|310.21|312.61|310.21|312.61|310.21|312.61|310.21|0
1648548140000|2022-03-29 10:02:20|312.46|310.06|312.61|310.21|312.61|310.21|312.46|310.06|0
1648548160000|2022-03-29 10:02:40|312.54|310.14|312.46|310.06|312.54|310.14|312.39|309.99|0
1648548180000|2022-03-29 10:03:00|312.61|310.21|312.61|310.21|312.75|310.35|312.61|310.21|0
1648548190000|2022-03-29 10:03:10|312.54|310.14|312.61|310.21|312.61|310.21|312.54|310.14|0
1648548200000|2022-03-29 10:03:20|312.46|310.06|312.46|310.06|312.46|310.06|312.46|310.06|0
1648548210000|2022-03-29 10:03:30|312.31|309.91|312.61|310.21|312.61|310.21|312.24|309.84|0
1648548220000|2022-03-29 10:03:40|312.46|310.06|312.46|310.06|312.46|310.06|312.46|310.06|0
1648548240000|2022-03-29 10:04:00|312.61|310.21|312.68|310.28|312.68|310.28|312.61|310.21|0
1648548250000|2022-03-29 10:04:10|312.31|309.91|312.31|309.91|312.31|309.91|312.31|309.91|0
1648548260000|2022-03-29 10:04:20|312.16|309.76|312.31|309.91|312.31|309.91|312.16|309.76|0
1648548270000|2022-03-29 10:04:30|312.16|309.76|312.16|309.76|312.16|309.76|312.16|309.76|0
1648548280000|2022-03-29 10:04:40|312.02|309.62|312.16|309.76|312.16|309.76|312.02|309.62|0
1648548290000|2022-03-29 10:04:50|312.02|309.62|312.02|309.62|312.16|309.76|312.02|309.62|0
1648548300000|2022-03-29 10:05:00|311.95|309.55|312.02|309.62|312.02|309.62|311.87|309.47|0
1648548310000|2022-03-29 10:05:10|312.16|309.76|312.31|309.91|312.31|309.91|312.16|309.76|0
1648548320000|2022-03-29 10:05:20|312.46|310.06|312.46|310.06|312.46|310.06|312.46|310.06|0
1648548330000|2022-03-29 10:05:30|312.54|310.14|312.83|310.43|312.83|310.43|312.46|310.06|0
1648548340000|2022-03-29 10:05:40|312.75|310.35|312.9|310.5|312.9|310.5|312.75|310.35|0
1648548350000|2022-03-29 10:05:50|312.98|310.58|312.75|310.35|312.98|310.58|312.75|310.35|0
1648548360000|2022-03-29 10:06:00|312.9|310.5|312.9|310.5|312.9|310.5|312.9|310.5|0
1648548370000|2022-03-29 10:06:10|313.05|310.65|313.05|310.65|313.05|310.65|313.05|310.65|0
1648548380000|2022-03-29 10:06:20|312.9|310.5|312.75|310.35|312.9|310.5|312.75|310.35|0
1648548390000|2022-03-29 10:06:30|312.61|310.21|312.61|310.21|312.61|310.21|312.53|310.13|0
1648548400000|2022-03-29 10:06:40|312.75|310.35|312.83|310.43|312.9|310.5|312.75|310.35|0
1648548410000|2022-03-29 10:06:50|313.05|310.65|313.49|311.09|313.49|311.09|313.05|310.65|0
1648548420000|2022-03-29 10:07:00|313.64|311.24|313.49|311.09|313.64|311.24|313.49|311.09|0
1648548430000|2022-03-29 10:07:10|313.64|311.24|313.64|311.24|313.93|311.53|313.64|311.24|0
1648548440000|2022-03-29 10:07:20|314.08|311.68|314.23|311.83|314.23|311.83|313.93|311.53|0
1648548450000|2022-03-29 10:07:30|314.38|311.98|314.23|311.83|314.53|312.13|314.23|311.83|0
1648548460000|2022-03-29 10:07:40|314.08|311.68|314.08|311.68|314.23|311.83|314.08|311.68|0
1648548480000|2022-03-29 10:08:00|314.53|312.13|314.82|312.42|314.9|312.5|314.53|312.13|0
1648548490000|2022-03-29 10:08:10|314.67|312.27|314.82|312.42|314.82|312.42|314.67|312.27|0
1648548500000|2022-03-29 10:08:20|314.75|312.35|315.12|312.72|315.12|312.72|314.53|312.13|0
1648548510000|2022-03-29 10:08:30|315.27|312.87|315.27|312.87|315.27|312.87|315.27|312.87|0
1648548520000|2022-03-29 10:08:40|315.41|313.01|315.27|312.87|315.41|313.01|315.27|312.87|0
1648548530000|2022-03-29 10:08:50|315.56|313.16|316.08|313.68|316.16|313.76|315.56|313.16|0
1648548540000|2022-03-29 10:09:00|316.6|314.2|315.71|313.31|316.6|314.2|315.71|313.31|0
1648548550000|2022-03-29 10:09:10|315.27|312.87|315.49|313.09|315.56|313.16|315.27|312.87|0
1648548560000|2022-03-29 10:09:20|315.27|312.87|315.27|312.87|315.41|313.01|315.27|312.87|0
1648548570000|2022-03-29 10:09:30|315.19|312.79|315.19|312.79|315.19|312.79|315.19|312.79|0
1648548580000|2022-03-29 10:09:40|315.05|312.65|315.05|312.65|315.12|312.72|314.97|312.57|0
1648548590000|2022-03-29 10:09:50|314.97|312.57|314.97|312.57|314.97|312.57|314.97|312.57|0
1648548600000|2022-03-29 10:10:00|314.9|312.5|314.97|312.57|314.97|312.57|314.9|312.5|0
1648548610000|2022-03-29 10:10:10|314.9|312.5|314.82|312.42|314.97|312.57|314.82|312.42|0
1648548620000|2022-03-29 10:10:20|314.97|312.57|314.97|312.57|314.97|312.57|314.97|312.57|0
1648548630000|2022-03-29 10:10:30|314.9|312.5|314.82|312.42|314.9|312.5|314.82|312.42|0
1648548640000|2022-03-29 10:10:40|314.9|312.5|315.71|313.31|315.71|313.31|314.9|312.5|0
1648548650000|2022-03-29 10:10:50|315.56|313.16|315.41|313.01|315.56|313.16|315.41|313.01|0
1648548660000|2022-03-29 10:11:00|315.12|312.72|314.82|312.42|315.12|312.72|314.82|312.42|0
1648548670000|2022-03-29 10:11:10|314.9|312.5|314.97|312.57|314.97|312.57|314.9|312.5|0
1648548690000|2022-03-29 10:11:30|314.82|312.42|314.9|312.5|314.9|312.5|314.82|312.42|0
1648548700000|2022-03-29 10:11:40|314.82|312.42|315.12|312.72|315.12|312.72|314.82|312.42|0
1648548710000|2022-03-29 10:11:50|315.19|312.79|315.04|312.64|315.19|312.79|315.04|312.64|0
1648548720000|2022-03-29 10:12:00|314.97|312.57|314.82|312.42|314.97|312.57|314.82|312.42|0
1648548730000|2022-03-29 10:12:10|314.97|312.57|314.9|312.5|314.97|312.57|314.9|312.5|0
1648548740000|2022-03-29 10:12:20|314.97|312.57|315.12|312.72|315.12|312.72|314.97|312.57|0
1648548750000|2022-03-29 10:12:30|314.9|312.5|314.82|312.42|314.9|312.5|314.82|312.42|0
1648548760000|2022-03-29 10:12:40|314.9|312.5|315.12|312.72|315.12|312.72|314.9|312.5|0
1648548770000|2022-03-29 10:12:50|315.26|312.86|315.12|312.72|315.26|312.86|315.12|312.72|0
1648548780000|2022-03-29 10:13:00|314.97|312.57|314.97|312.57|314.97|312.57|314.97|312.57|0
1648548790000|2022-03-29 10:13:10|314.82|312.42|314.82|312.42|314.82|312.42|314.67|312.27|0
1648548800000|2022-03-29 10:13:20|314.97|312.57|314.97|312.57|314.97|312.57|314.97|312.57|0
1648548810000|2022-03-29 10:13:30|314.82|312.42|314.75|312.35|314.82|312.42|314.75|312.35|0
1648548820000|2022-03-29 10:13:40|314.67|312.27|314.67|312.27|314.67|312.27|314.67|312.27|0
1648548830000|2022-03-29 10:13:50|314.6|312.2|314.37|311.97|314.6|312.2|314.37|311.97|0
1648548850000|2022-03-29 10:14:10|314.23|311.83|314.23|311.83|314.23|311.83|314.23|311.83|0
1648548860000|2022-03-29 10:14:20|314.3|311.9|314.37|311.97|314.37|311.97|314.23|311.83|0
1648548870000|2022-03-29 10:14:30|314.23|311.83|314.23|311.83|314.23|311.83|314.23|311.83|0
1648548880000|2022-03-29 10:14:40|314.08|311.68|314.23|311.83|314.23|311.83|314.08|311.68|0
1648548890000|2022-03-29 10:14:50|314.16|311.76|314.16|311.76|314.16|311.76|314.16|311.76|0
1648548900000|2022-03-29 10:15:00|314.23|311.83|314.52|312.12|314.52|312.12|314.23|311.83|0
1648548910000|2022-03-29 10:15:10|314.37|311.97|314.08|311.68|314.37|311.97|314.08|311.68|0
1648548920000|2022-03-29 10:15:20|313.93|311.53|313.93|311.53|313.93|311.53|313.93|311.53|0
1648548930000|2022-03-29 10:15:30|313.86|311.46|313.78|311.38|313.86|311.46|313.78|311.38|0
1648548940000|2022-03-29 10:15:40|313.63|311.23|313.78|311.38|313.78|311.38|313.63|311.23|0
1648548950000|2022-03-29 10:15:50|313.71|311.31|313.63|311.23|313.71|311.31|313.63|311.23|0
1648548960000|2022-03-29 10:16:00|313.49|311.09|313.49|311.09|313.49|311.09|313.49|311.09|0
1648548970000|2022-03-29 10:16:10|313.63|311.23|313.63|311.23|313.63|311.23|313.63|311.23|0
1648548990000|2022-03-29 10:16:30|313.49|311.09|313.34|310.94|313.49|311.09|313.34|310.94|0
1648549000000|2022-03-29 10:16:40|313.49|311.09|313.49|311.09|313.49|311.09|313.49|311.09|0
1648549010000|2022-03-29 10:16:50|313.56|311.16|313.63|311.23|313.63|311.23|313.56|311.16|0
1648549020000|2022-03-29 10:17:00|313.71|311.31|313.78|311.38|313.78|311.38|313.71|311.31|0
1648549030000|2022-03-29 10:17:10|313.71|311.31|313.78|311.38|313.78|311.38|313.71|311.31|0
1648549040000|2022-03-29 10:17:20|313.71|311.31|313.78|311.38|313.78|311.38|313.71|311.31|0
1648549050000|2022-03-29 10:17:30|313.63|311.23|313.78|311.38|313.78|311.38|313.63|311.23|0
1648549060000|2022-03-29 10:17:40|313.63|311.23|313.78|311.38|313.78|311.38|313.63|311.23|0
1648549070000|2022-03-29 10:17:50|313.86|311.46|313.78|311.38|313.86|311.46|313.78|311.38|0
1648549090000|2022-03-29 10:18:10|313.93|311.53|314.08|311.68|314.08|311.68|313.93|311.53|0
1648549100000|2022-03-29 10:18:20|313.93|311.53|314.08|311.68|314.08|311.68|313.93|311.53|0
1648549110000|2022-03-29 10:18:30|314.22|311.82|314.22|311.82|314.22|311.82|314.22|311.82|0
1648549120000|2022-03-29 10:18:40|314.08|311.68|314.08|311.68|314.08|311.68|314.08|311.68|0
1648549130000|2022-03-29 10:18:50|314.22|311.82|314.22|311.82|314.22|311.82|314.22|311.82|0
1648549140000|2022-03-29 10:19:00|314.37|311.97|314.08|311.68|314.37|311.97|314.08|311.68|0
1648549160000|2022-03-29 10:19:20|313.93|311.53|313.93|311.53|314.08|311.68|313.93|311.53|0
1648549180000|2022-03-29 10:19:40|313.63|311.23|313.63|311.23|313.63|311.23|313.63|311.23|0
1648549190000|2022-03-29 10:19:50|313.93|311.53|314.08|311.68|314.08|311.68|313.93|311.53|0
1648549210000|2022-03-29 10:20:10|313.93|311.53|313.93|311.53|313.93|311.53|313.93|311.53|0
1648549220000|2022-03-29 10:20:20|313.71|311.31|313.78|311.38|313.78|311.38|313.71|311.31|0
1648549230000|2022-03-29 10:20:30|313.93|311.53|313.78|311.38|313.93|311.53|313.78|311.38|0
1648549240000|2022-03-29 10:20:40|313.71|311.31|313.78|311.38|313.78|311.38|313.71|311.31|0
1648549250000|2022-03-29 10:20:50|313.71|311.31|313.78|311.38|313.78|311.38|313.71|311.31|0
1648549260000|2022-03-29 10:21:00|313.71|311.31|313.78|311.38|313.78|311.38|313.71|311.31|0
1648549280000|2022-03-29 10:21:20|313.93|311.53|314.08|311.68|314.08|311.68|313.93|311.53|0
1648549290000|2022-03-29 10:21:30|313.86|311.46|313.78|311.38|313.93|311.53|313.78|311.38|0
1648549310000|2022-03-29 10:21:50|313.63|311.23|313.48|311.08|313.63|311.23|313.48|311.08|0
1648549320000|2022-03-29 10:22:00|313.41|311.01|313.34|310.94|313.41|311.01|313.34|310.94|0
1648549330000|2022-03-29 10:22:10|313.48|311.08|313.63|311.23|313.63|311.23|313.48|311.08|0
1648549340000|2022-03-29 10:22:20|313.71|311.31|313.48|311.08|313.71|311.31|313.48|311.08|0
1648549350000|2022-03-29 10:22:30|313.56|311.16|313.63|311.23|313.63|311.23|313.56|311.16|0
1648549360000|2022-03-29 10:22:40|313.78|311.38|313.63|311.23|313.78|311.38|313.63|311.23|0
1648549370000|2022-03-29 10:22:50|313.56|311.16|313.63|311.23|313.63|311.23|313.48|311.08|0
1648549380000|2022-03-29 10:23:00|313.48|311.08|313.63|311.23|313.63|311.23|313.48|311.08|0
1648549390000|2022-03-29 10:23:10|313.71|311.31|313.78|311.38|313.78|311.38|313.71|311.31|0
1648549400000|2022-03-29 10:23:20|313.93|311.53|313.93|311.53|313.93|311.53|313.93|311.53|0
1648549410000|2022-03-29 10:23:30|313.86|311.46|313.93|311.53|313.93|311.53|313.86|311.46|0
1648549420000|2022-03-29 10:23:40|313.78|311.38|313.78|311.38|313.78|311.38|313.78|311.38|0
1648549430000|2022-03-29 10:23:50|313.63|311.23|313.63|311.23|313.63|311.23|313.63|311.23|0
1648549440000|2022-03-29 10:24:00|313.56|311.16|313.48|311.08|313.63|311.23|313.48|311.08|0
1648549450000|2022-03-29 10:24:10|313.34|310.94|313.19|310.79|313.34|310.94|313.19|310.79|0
1648549460000|2022-03-29 10:24:20|313.34|310.94|313.93|311.53|313.93|311.53|313.34|310.94|0
1648549470000|2022-03-29 10:24:30|313.78|311.38|313.93|311.53|313.93|311.53|313.78|311.38|0
1648549480000|2022-03-29 10:24:40|313.78|311.38|313.78|311.38|313.78|311.38|313.78|311.38|0
1648549490000|2022-03-29 10:24:50|313.86|311.46|314.22|311.82|314.22|311.82|313.86|311.46|0
1648549500000|2022-03-29 10:25:00|314.37|311.97|314|311.6|314.37|311.97|314|311.6|0
1648549510000|2022-03-29 10:25:10|313.93|311.53|313.86|311.46|313.93|311.53|313.78|311.38|0
1648549520000|2022-03-29 10:25:20|313.78|311.38|313.63|311.23|313.78|311.38|313.63|311.23|0
1648549530000|2022-03-29 10:25:30|313.78|311.38|313.78|311.38|313.78|311.38|313.78|311.38|0
1648549550000|2022-03-29 10:25:50|313.63|311.23|313.48|311.08|313.63|311.23|313.48|311.08|0
1648549560000|2022-03-29 10:26:00|313.63|311.23|313.63|311.23|313.63|311.23|313.63|311.23|0
1648549570000|2022-03-29 10:26:10|313.48|311.08|313.78|311.38|313.78|311.38|313.48|311.08|0
1648549580000|2022-03-29 10:26:20|313.85|311.45|313.93|311.53|313.93|311.53|313.78|311.38|0
1648549590000|2022-03-29 10:26:30|314.07|311.67|313.78|311.38|314.07|311.67|313.78|311.38|0
1648549600000|2022-03-29 10:26:40|313.63|311.23|313.35|310.95|313.63|311.23|313.35|310.95|0
1648549610000|2022-03-29 10:26:50|313.2|310.8|313.2|310.8|313.2|310.8|313.2|310.8|0
1648549620000|2022-03-29 10:27:00|313.35|310.95|313.35|310.95|313.35|310.95|313.35|310.95|0
1648549640000|2022-03-29 10:27:20|313.2|310.8|313.49|311.09|313.49|311.09|313.2|310.8|0
1648549650000|2022-03-29 10:27:30|313.64|311.24|313.35|310.95|313.64|311.24|313.35|310.95|0
1648549660000|2022-03-29 10:27:40|313.49|311.09|313.79|311.39|313.79|311.39|313.49|311.09|0
1648549670000|2022-03-29 10:27:50|313.64|311.24|313.35|310.95|313.64|311.24|313.35|310.95|0
1648549680000|2022-03-29 10:28:00|313.2|310.8|313.2|310.8|313.2|310.8|313.2|310.8|0
1648549690000|2022-03-29 10:28:10|313.35|310.95|313.2|310.8|313.35|310.95|313.2|310.8|0
1648549700000|2022-03-29 10:28:20|313.35|310.95|313.35|310.95|313.35|310.95|313.35|310.95|0
1648549710000|2022-03-29 10:28:30|313.49|311.09|313.49|311.09|313.49|311.09|313.49|311.09|0
1648549720000|2022-03-29 10:28:40|313.35|310.95|313.05|310.65|313.35|310.95|313.05|310.65|0
1648549730000|2022-03-29 10:28:50|312.9|310.5|312.9|310.5|312.9|310.5|312.9|310.5|0
1648549740000|2022-03-29 10:29:00|313.05|310.65|313.05|310.65|313.05|310.65|313.05|310.65|0
1648549750000|2022-03-29 10:29:10|312.98|310.58|313.05|310.65|313.05|310.65|312.98|310.58|0
1648549780000|2022-03-29 10:29:40|313.13|310.73|313.35|310.95|313.35|310.95|313.13|310.73|0
1648549790000|2022-03-29 10:29:50|313.49|311.09|313.49|311.09|313.49|311.09|313.49|311.09|0
1648549800000|2022-03-29 10:30:00|313.13|310.73|313.05|310.65|313.2|310.8|313.05|310.65|0
1648549810000|2022-03-29 10:30:10|313.2|310.8|313.64|311.24|313.64|311.24|313.2|310.8|0
1648549820000|2022-03-29 10:30:20|313.42|311.02|313.35|310.95|313.42|311.02|313.35|310.95|0
1648549830000|2022-03-29 10:30:30|313.2|310.8|313.05|310.65|313.2|310.8|313.05|310.65|0
1648549840000|2022-03-29 10:30:40|312.9|310.5|312.9|310.5|312.9|310.5|312.9|310.5|0
1648549850000|2022-03-29 10:30:50|313.49|311.09|313.49|311.09|313.49|311.09|313.49|311.09|0
1648549860000|2022-03-29 10:31:00|313.34|310.94|313.64|311.24|313.64|311.24|313.34|310.94|0
1648549870000|2022-03-29 10:31:10|313.49|311.09|313.64|311.24|313.64|311.24|313.49|311.09|0
1648549880000|2022-03-29 10:31:20|313.49|311.09|313.64|311.24|313.64|311.24|313.49|311.09|0
1648549890000|2022-03-29 10:31:30|313.49|311.09|313.87|311.47|313.87|311.47|313.49|311.09|0
1648549900000|2022-03-29 10:31:40|313.79|311.39|314.23|311.83|314.23|311.83|313.79|311.39|0
1648549910000|2022-03-29 10:31:50|314.08|311.68|314.08|311.68|314.08|311.68|314.08|311.68|0
1648549920000|2022-03-29 10:32:00|314.01|311.61|314.08|311.68|314.23|311.83|314.01|311.61|0
1648549930000|2022-03-29 10:32:10|313.94|311.54|314.08|311.68|314.08|311.68|313.94|311.54|0
1648549940000|2022-03-29 10:32:20|314.01|311.61|313.94|311.54|314.01|311.61|313.94|311.54|0
1648549950000|2022-03-29 10:32:30|313.79|311.39|313.94|311.54|313.94|311.54|313.79|311.39|0
1648549970000|2022-03-29 10:32:50|314.08|311.68|314.08|311.68|314.08|311.68|314.08|311.68|0
1648549980000|2022-03-29 10:33:00|314.01|311.61|314.23|311.83|314.23|311.83|314.01|311.61|0
1648549990000|2022-03-29 10:33:10|313.94|311.54|313.94|311.54|313.94|311.54|313.94|311.54|0
1648550000000|2022-03-29 10:33:20|313.79|311.39|313.79|311.39|313.79|311.39|313.79|311.39|0
1648550010000|2022-03-29 10:33:30|313.64|311.24|313.94|311.54|313.94|311.54|313.64|311.24|0
1648550020000|2022-03-29 10:33:40|314.01|311.61|314.08|311.68|314.08|311.68|314.01|311.61|0
1648550030000|2022-03-29 10:33:50|313.94|311.54|314.23|311.83|314.23|311.83|313.94|311.54|0
1648550040000|2022-03-29 10:34:00|314.16|311.76|314.16|311.76|314.16|311.76|314.08|311.68|0
1648550050000|2022-03-29 10:34:10|314.23|311.83|314.08|311.68|314.38|311.98|314.08|311.68|0
1648550060000|2022-03-29 10:34:20|313.93|311.53|313.93|311.53|313.93|311.53|313.93|311.53|0
1648550070000|2022-03-29 10:34:30|313.86|311.46|313.93|311.53|314.08|311.68|313.86|311.46|0
1648550080000|2022-03-29 10:34:40|313.79|311.39|313.79|311.39|313.79|311.39|313.79|311.39|0
1648550090000|2022-03-29 10:34:50|313.72|311.32|313.86|311.46|313.86|311.46|313.72|311.32|0
1648550100000|2022-03-29 10:35:00|313.93|311.53|313.79|311.39|313.93|311.53|313.79|311.39|0
1648550110000|2022-03-29 10:35:10|313.64|311.24|313.79|311.39|313.79|311.39|313.64|311.24|0
1648550120000|2022-03-29 10:35:20|313.64|311.24|313.42|311.02|313.64|311.24|313.42|311.02|0
1648550130000|2022-03-29 10:35:30|313.34|310.94|313.34|310.94|313.34|310.94|313.34|310.94|0
1648550140000|2022-03-29 10:35:40|313.42|311.02|313.42|311.02|313.49|311.09|313.42|311.02|0
1648550150000|2022-03-29 10:35:50|313.34|310.94|313.34|310.94|313.34|310.94|313.34|310.94|0
1648550160000|2022-03-29 10:36:00|313.49|311.09|313.49|311.09|313.57|311.17|313.49|311.09|0
1648550170000|2022-03-29 10:36:10|313.34|310.94|313.19|310.79|313.34|310.94|313.19|310.79|0
1648550180000|2022-03-29 10:36:20|313.05|310.65|312.9|310.5|313.05|310.65|312.9|310.5|0
1648550190000|2022-03-29 10:36:30|313.05|310.65|313.05|310.65|313.05|310.65|313.05|310.65|0
1648550240000|2022-03-29 10:37:20|313.19|310.79|313.19|310.79|313.19|310.79|313.19|310.79|0
1648550250000|2022-03-29 10:37:30|313.05|310.65|312.75|310.35|313.05|310.65|312.75|310.35|0
1648550260000|2022-03-29 10:37:40|312.9|310.5|313.05|310.65|313.05|310.65|312.83|310.43|0
1648550270000|2022-03-29 10:37:50|312.98|310.58|312.98|310.58|312.98|310.58|312.98|310.58|0
1648550280000|2022-03-29 10:38:00|313.05|310.65|312.98|310.58|313.05|310.65|312.9|310.5|0
1648550290000|2022-03-29 10:38:10|313.05|310.65|313.19|310.79|313.19|310.79|313.05|310.65|0
1648550300000|2022-03-29 10:38:20|313.34|310.94|313.19|310.79|313.34|310.94|313.19|310.79|0
1648550310000|2022-03-29 10:38:30|313.05|310.65|313.12|310.72|313.19|310.79|313.05|310.65|0
1648550320000|2022-03-29 10:38:40|313.19|310.79|313.05|310.65|313.19|310.79|313.05|310.65|0
1648550330000|2022-03-29 10:38:50|313.19|310.79|313.19|310.79|313.19|310.79|313.19|310.79|0
1648550340000|2022-03-29 10:39:00|313.05|310.65|313.05|310.65|313.19|310.79|313.05|310.65|0
1648550350000|2022-03-29 10:39:10|313.19|310.79|313.34|310.94|313.34|310.94|313.12|310.72|0
1648550360000|2022-03-29 10:39:20|313.42|311.02|313.34|310.94|313.42|311.02|313.34|310.94|0
1648550370000|2022-03-29 10:39:30|313.42|311.02|313.34|310.94|313.42|311.02|313.34|310.94|0
1648550380000|2022-03-29 10:39:40|313.19|310.79|313.19|310.79|313.19|310.79|313.19|310.79|0
1648550390000|2022-03-29 10:39:50|313.05|310.65|313.05|310.65|313.05|310.65|313.05|310.65|0
1648550400000|2022-03-29 10:40:00|312.9|310.5|312.9|310.5|312.9|310.5|312.9|310.5|0
1648550410000|2022-03-29 10:40:10|312.97|310.57|312.97|310.57|312.97|310.57|312.97|310.57|0
1648550420000|2022-03-29 10:40:20|312.9|310.5|312.6|310.2|312.9|310.5|312.6|310.2|0
1648550430000|2022-03-29 10:40:30|312.75|310.35|312.6|310.2|312.75|310.35|312.6|310.2|0
1648550440000|2022-03-29 10:40:40|312.75|310.35|312.6|310.2|312.75|310.35|312.6|310.2|0
1648550450000|2022-03-29 10:40:50|312.68|310.28|312.68|310.28|312.68|310.28|312.6|310.2|0
1648550460000|2022-03-29 10:41:00|312.75|310.35|312.75|310.35|312.75|310.35|312.6|310.2|0
1648550470000|2022-03-29 10:41:10|312.6|310.2|312.6|310.2|312.6|310.2|312.6|310.2|0
1648550480000|2022-03-29 10:41:20|312.45|310.05|312.31|309.91|312.45|310.05|312.31|309.91|0
1648550490000|2022-03-29 10:41:30|312.45|310.05|312.6|310.2|312.68|310.28|312.45|310.05|0
1648550500000|2022-03-29 10:41:40|312.45|310.05|312.53|310.13|312.53|310.13|312.45|310.05|0
1648550510000|2022-03-29 10:41:50|312.6|310.2|312.75|310.35|312.75|310.35|312.6|310.2|0
1648550520000|2022-03-29 10:42:00|312.68|310.28|312.68|310.28|312.68|310.28|312.68|310.28|0
1648550530000|2022-03-29 10:42:10|312.6|310.2|312.45|310.05|312.6|310.2|312.45|310.05|0
1648550540000|2022-03-29 10:42:20|312.6|310.2|312.53|310.13|312.6|310.2|312.53|310.13|0
1648550550000|2022-03-29 10:42:30|312.6|310.2|312.6|310.2|312.6|310.2|312.53|310.13|0
1648550560000|2022-03-29 10:42:40|312.53|310.13|312.68|310.28|312.75|310.35|312.53|310.13|0
1648550570000|2022-03-29 10:42:50|312.9|310.5|312.75|310.35|312.9|310.5|312.75|310.35|0
1648550580000|2022-03-29 10:43:00|312.9|310.5|312.83|310.43|312.9|310.5|312.75|310.35|0
1648550590000|2022-03-29 10:43:10|312.75|310.35|312.6|310.2|312.75|310.35|312.6|310.2|0
1648550600000|2022-03-29 10:43:20|312.75|310.35|312.75|310.35|312.75|310.35|312.75|310.35|0
1648550620000|2022-03-29 10:43:40|312.9|310.5|312.9|310.5|312.9|310.5|312.9|310.5|0
1648550630000|2022-03-29 10:43:50|313.04|310.64|312.9|310.5|313.04|310.64|312.9|310.5|0
1648550640000|2022-03-29 10:44:00|313.04|310.64|312.9|310.5|313.04|310.64|312.9|310.5|0
1648550650000|2022-03-29 10:44:10|312.83|310.43|312.75|310.35|312.83|310.43|312.75|310.35|0
1648550670000|2022-03-29 10:44:30|312.68|310.28|312.9|310.5|312.9|310.5|312.68|310.28|0
1648550680000|2022-03-29 10:44:40|312.75|310.35|312.75|310.35|312.82|310.42|312.75|310.35|0
1648550700000|2022-03-29 10:45:00|312.6|310.2|312.6|310.2|312.6|310.2|312.6|310.2|0
1648550710000|2022-03-29 10:45:10|312.68|310.28|312.6|310.2|312.68|310.28|312.6|310.2|0
1648550720000|2022-03-29 10:45:20|312.45|310.05|312.01|309.61|312.45|310.05|312.01|309.61|0
1648550730000|2022-03-29 10:45:30|312.16|309.76|311.86|309.46|312.16|309.76|311.86|309.46|0
1648550750000|2022-03-29 10:45:50|312.01|309.61|311.94|309.54|312.01|309.61|311.94|309.54|0
1648550760000|2022-03-29 10:46:00|312.01|309.61|311.42|309.02|312.01|309.61|311.42|309.02|0
1648550770000|2022-03-29 10:46:10|311.5|309.1|311.42|309.02|311.5|309.1|311.42|309.02|0
1648550780000|2022-03-29 10:46:20|311.57|309.17|311.72|309.32|311.72|309.32|311.57|309.17|0
1648550790000|2022-03-29 10:46:30|311.79|309.39|311.79|309.39|311.94|309.54|311.79|309.39|0
1648550800000|2022-03-29 10:46:40|312.01|309.61|312.09|309.69|312.09|309.69|311.86|309.46|0
1648550810000|2022-03-29 10:46:50|312.16|309.76|312.16|309.76|312.3|309.9|312.16|309.76|0
1648550820000|2022-03-29 10:47:00|312.3|309.9|312.3|309.9|312.3|309.9|312.23|309.83|0
1648550830000|2022-03-29 10:47:10|312.16|309.76|312.6|310.2|312.6|310.2|312.16|309.76|0
1648550840000|2022-03-29 10:47:20|312.3|309.9|312.16|309.76|312.45|310.05|312.16|309.76|0
1648550850000|2022-03-29 10:47:30|311.94|309.54|312.16|309.76|312.16|309.76|311.71|309.31|0
1648550860000|2022-03-29 10:47:40|312.3|309.9|312.16|309.76|312.3|309.9|312.16|309.76|0
1648550880000|2022-03-29 10:48:00|312.09|309.69|311.94|309.54|312.09|309.69|311.94|309.54|0
1648550890000|2022-03-29 10:48:10|311.86|309.46|311.86|309.46|311.86|309.46|311.86|309.46|0
1648550900000|2022-03-29 10:48:20|312.16|309.76|312.45|310.05|312.45|310.05|312.16|309.76|0
1648550910000|2022-03-29 10:48:30|312.3|309.9|312.45|310.05|312.45|310.05|312.3|309.9|0
1648550920000|2022-03-29 10:48:40|312.6|310.2|312.6|310.2|312.6|310.2|312.6|310.2|0
1648550930000|2022-03-29 10:48:50|312.75|310.35|312.6|310.2|312.75|310.35|312.6|310.2|0
1648550940000|2022-03-29 10:49:00|312.75|310.35|312.75|310.35|312.75|310.35|312.75|310.35|0
1648550950000|2022-03-29 10:49:10|312.45|310.05|312.3|309.9|312.45|310.05|312.3|309.9|0
1648550960000|2022-03-29 10:49:20|312.45|310.05|312.45|310.05|312.45|310.05|312.45|310.05|0
1648550980000|2022-03-29 10:49:40|312.3|309.9|312.3|309.9|312.3|309.9|312.3|309.9|0
1648551000000|2022-03-29 10:50:00|312.38|309.98|312.6|310.2|312.6|310.2|312.38|309.98|0
1648551010000|2022-03-29 10:50:10|312.45|310.05|312.45|310.05|312.53|310.13|312.45|310.05|0
1648551020000|2022-03-29 10:50:20|312.16|309.76|312.16|309.76|312.23|309.83|312.16|309.76|0
1648551030000|2022-03-29 10:50:30|312.01|309.61|312.3|309.9|312.3|309.9|312.01|309.61|0
1648551040000|2022-03-29 10:50:40|312.53|310.13|312.53|310.13|312.6|310.2|312.53|310.13|0
1648551050000|2022-03-29 10:50:50|312.45|310.05|312.45|310.05|312.45|310.05|312.45|310.05|0
1648551060000|2022-03-29 10:51:00|312.53|310.13|312.6|310.2|312.6|310.2|312.53|310.13|0
1648551080000|2022-03-29 10:51:20|312.45|310.05|312.45|310.05|312.45|310.05|312.45|310.05|0
1648551090000|2022-03-29 10:51:30|312.38|309.98|312.38|309.98|312.38|309.98|312.3|309.9|0
1648551100000|2022-03-29 10:51:40|312.89|310.49|313.04|310.64|313.04|310.64|312.89|310.49|0
1648551110000|2022-03-29 10:51:50|313.19|310.79|313.04|310.64|313.19|310.79|313.04|310.64|0
1648551120000|2022-03-29 10:52:00|312.89|310.49|313.04|310.64|313.04|310.64|312.89|310.49|0
1648551130000|2022-03-29 10:52:10|313.19|310.79|313.19|310.79|313.34|310.94|313.19|310.79|0
1648551140000|2022-03-29 10:52:20|313.34|310.94|313.04|310.64|313.41|311.01|313.04|310.64|0
1648551150000|2022-03-29 10:52:30|312.89|310.49|312.97|310.57|312.97|310.57|312.89|310.49|0
1648551160000|2022-03-29 10:52:40|312.89|310.49|312.89|310.49|312.89|310.49|312.89|310.49|0
1648551170000|2022-03-29 10:52:50|312.82|310.42|312.82|310.42|312.82|310.42|312.82|310.42|0
1648551180000|2022-03-29 10:53:00|312.89|310.49|313.04|310.64|313.04|310.64|312.89|310.49|0
1648551190000|2022-03-29 10:53:10|313.19|310.79|313.34|310.94|313.34|310.94|313.19|310.79|0
1648551200000|2022-03-29 10:53:20|313.26|310.86|313.48|311.08|313.48|311.08|313.26|310.86|0
1648551220000|2022-03-29 10:53:40|313.34|310.94|313.19|310.79|313.34|310.94|313.19|310.79|0
1648551230000|2022-03-29 10:53:50|313.26|310.86|313.34|310.94|313.34|310.94|313.26|310.86|0
1648551240000|2022-03-29 10:54:00|313.41|311.01|313.26|310.86|313.41|311.01|313.26|310.86|0
1648551250000|2022-03-29 10:54:10|313.19|310.79|313.12|310.72|313.19|310.79|313.12|310.72|0
1648551260000|2022-03-29 10:54:20|313.04|310.64|313.04|310.64|313.04|310.64|313.04|310.64|0
1648551270000|2022-03-29 10:54:30|313.19|310.79|313.04|310.64|313.19|310.79|313.04|310.64|0
1648551280000|2022-03-29 10:54:40|313.19|310.79|313.04|310.64|313.19|310.79|313.04|310.64|0
1648551290000|2022-03-29 10:54:50|313.19|310.79|313.12|310.72|313.19|310.79|313.12|310.72|0
1648551300000|2022-03-29 10:55:00|313.19|310.79|313.04|310.64|313.19|310.79|313.04|310.64|0
1648551310000|2022-03-29 10:55:10|312.89|310.49|313.04|310.64|313.04|310.64|312.89|310.49|0
1648551330000|2022-03-29 10:55:30|312.89|310.49|313.04|310.64|313.04|310.64|312.89|310.49|0
1648551360000|2022-03-29 10:56:00|312.97|310.57|312.97|310.57|312.97|310.57|312.97|310.57|0
1648551370000|2022-03-29 10:56:10|313.04|310.64|312.97|310.57|313.19|310.79|312.97|310.57|0
1648551380000|2022-03-29 10:56:20|312.89|310.49|312.89|310.49|312.89|310.49|312.89|310.49|0
1648551390000|2022-03-29 10:56:30|312.6|310.2|312.74|310.34|312.74|310.34|312.6|310.2|0
1648551420000|2022-03-29 10:57:00|312.89|310.49|312.89|310.49|312.89|310.49|312.89|310.49|0
1648551450000|2022-03-29 10:57:30|312.74|310.34|312.74|310.34|312.82|310.42|312.74|310.34|0
1648551460000|2022-03-29 10:57:40|313.26|310.86|313.33|310.93|313.33|310.93|313.19|310.79|0
1648551470000|2022-03-29 10:57:50|313.41|311.01|313.33|310.93|313.41|311.01|313.33|310.93|0
1648551480000|2022-03-29 10:58:00|313.41|311.01|313.41|311.01|313.48|311.08|313.41|311.01|0
1648551490000|2022-03-29 10:58:10|313.48|311.08|313.63|311.23|313.63|311.23|313.33|310.93|0
1648551510000|2022-03-29 10:58:30|313.71|311.31|313.48|311.08|313.71|311.31|313.48|311.08|0
1648551520000|2022-03-29 10:58:40|313.56|311.16|313.71|311.31|313.71|311.31|313.56|311.16|0
1648551530000|2022-03-29 10:58:50|313.63|311.23|313.63|311.23|313.63|311.23|313.63|311.23|0
1648551540000|2022-03-29 10:59:00|313.71|311.31|313.78|311.38|313.78|311.38|313.71|311.31|0
1648551550000|2022-03-29 10:59:10|313.92|311.52|314.3|311.9|314.3|311.9|313.92|311.52|0
1648551560000|2022-03-29 10:59:20|314.22|311.82|314.07|311.67|314.22|311.82|314.07|311.67|0
1648551570000|2022-03-29 10:59:30|313.92|311.52|313.92|311.52|313.92|311.52|313.92|311.52|0
1648551580000|2022-03-29 10:59:40|314.07|311.67|313.92|311.52|314.07|311.67|313.92|311.52|0
1648551590000|2022-03-29 10:59:50|313.78|311.38|313.63|311.23|313.78|311.38|313.63|311.23|0
1648551600000|2022-03-29 11:00:00|313.78|311.38|313.63|311.23|313.78|311.38|313.63|311.23|0
1648551610000|2022-03-29 11:00:10|313.78|311.38|313.78|311.38|313.78|311.38|313.7|311.3|0
1648551620000|2022-03-29 11:00:20|313.7|311.3|313.78|311.38|313.78|311.38|313.7|311.3|0
1648551630000|2022-03-29 11:00:30|313.92|311.52|313.85|311.45|314.07|311.67|313.85|311.45|0
1648551640000|2022-03-29 11:00:40|313.78|311.38|314.22|311.82|314.22|311.82|313.78|311.38|0
1648551650000|2022-03-29 11:00:50|314.07|311.67|313.92|311.52|314.22|311.82|313.92|311.52|0
1648551660000|2022-03-29 11:01:00|314|311.6|314.52|312.12|314.52|312.12|314|311.6|0
1648551670000|2022-03-29 11:01:10|314.37|311.97|314.52|312.12|314.52|312.12|314.37|311.97|0
1648551680000|2022-03-29 11:01:20|314.44|312.04|314.44|312.04|314.44|312.04|314.37|311.97|0
1648551690000|2022-03-29 11:01:30|314.37|311.97|314.37|311.97|314.44|312.04|314.22|311.82|0
1648551700000|2022-03-29 11:01:40|314.22|311.82|314.52|312.12|314.52|312.12|314.22|311.82|0
1648551710000|2022-03-29 11:01:50|314.44|312.04|314.22|311.82|314.44|312.04|314.22|311.82|0
1648551720000|2022-03-29 11:02:00|314.07|311.67|314.07|311.67|314.07|311.67|314.07|311.67|0
1648551730000|2022-03-29 11:02:10|314|311.6|314.07|311.67|314.07|311.67|314|311.6|0
1648551750000|2022-03-29 11:02:30|313.92|311.52|313.92|311.52|313.92|311.52|313.92|311.52|0
1648551760000|2022-03-29 11:02:40|313.77|311.37|313.48|311.08|313.77|311.37|313.48|311.08|0
1648551780000|2022-03-29 11:03:00|313.56|311.16|313.56|311.16|313.56|311.16|313.56|311.16|0
1648551790000|2022-03-29 11:03:10|313.63|311.23|313.48|311.08|313.63|311.23|313.48|311.08|0
1648551800000|2022-03-29 11:03:20|313.63|311.23|313.26|310.86|313.63|311.23|313.26|310.86|0
1648551810000|2022-03-29 11:03:30|313.04|310.64|313.04|310.64|313.04|310.64|313.04|310.64|0
1648551820000|2022-03-29 11:03:40|312.89|310.49|312.89|310.49|312.89|310.49|312.89|310.49|0
1648551830000|2022-03-29 11:03:50|312.96|310.56|313.11|310.71|313.11|310.71|312.96|310.56|0
1648551840000|2022-03-29 11:04:00|313.04|310.64|313.04|310.64|313.11|310.71|313.04|310.64|0
1648551850000|2022-03-29 11:04:10|312.89|310.49|312.74|310.34|312.89|310.49|312.74|310.34|0
1648551860000|2022-03-29 11:04:20|312.59|310.19|312.59|310.19|312.59|310.19|312.59|310.19|0
1648551870000|2022-03-29 11:04:30|312.44|310.04|312.44|310.04|312.44|310.04|312.44|310.04|0
1648551880000|2022-03-29 11:04:40|312.59|310.19|312.59|310.19|312.59|310.19|312.59|310.19|0
1648551900000|2022-03-29 11:05:00|312.52|310.12|312.59|310.19|312.74|310.34|312.52|310.12|0
1648551910000|2022-03-29 11:05:10|312.44|310.04|312.3|309.9|312.44|310.04|312.3|309.9|0
1648551920000|2022-03-29 11:05:20|312.15|309.75|312.44|310.04|312.44|310.04|312.15|309.75|0
1648551940000|2022-03-29 11:05:40|312.3|309.9|312.3|309.9|312.3|309.9|312.3|309.9|0
1648551950000|2022-03-29 11:05:50|312.44|310.04|312.59|310.19|312.59|310.19|312.44|310.04|0
1648551960000|2022-03-29 11:06:00|312.89|310.49|312.89|310.49|312.89|310.49|312.89|310.49|0
1648551970000|2022-03-29 11:06:10|312.74|310.34|312.74|310.34|312.82|310.42|312.74|310.34|0
1648551980000|2022-03-29 11:06:20|312.82|310.42|312.89|310.49|312.89|310.49|312.82|310.42|0
1648551990000|2022-03-29 11:06:30|313.03|310.63|313.03|310.63|313.11|310.71|313.03|310.63|0
1648552000000|2022-03-29 11:06:40|312.96|310.56|312.74|310.34|312.96|310.56|312.74|310.34|0
1648552010000|2022-03-29 11:06:50|312.67|310.27|312.59|310.19|312.74|310.34|312.59|310.19|0
1648552030000|2022-03-29 11:07:10|312.74|310.34|312.74|310.34|312.74|310.34|312.74|310.34|0
1648552040000|2022-03-29 11:07:20|312.59|310.19|312.59|310.19|312.59|310.19|312.52|310.12|0
1648552050000|2022-03-29 11:07:30|312.52|310.12|312.59|310.19|312.59|310.19|312.44|310.04|0
1648552070000|2022-03-29 11:07:50|312.44|310.04|312.59|310.19|312.59|310.19|312.44|310.04|0
1648552080000|2022-03-29 11:08:00|312.74|310.34|312.89|310.49|312.89|310.49|312.74|310.34|0
1648552090000|2022-03-29 11:08:10|312.96|310.56|312.96|310.56|312.96|310.56|312.96|310.56|0
1648552100000|2022-03-29 11:08:20|312.89|310.49|312.74|310.34|312.89|310.49|312.74|310.34|0
1648552110000|2022-03-29 11:08:30|312.67|310.27|312.67|310.27|312.74|310.34|312.67|310.27|0
1648552120000|2022-03-29 11:08:40|312.74|310.34|312.89|310.49|312.89|310.49|312.74|310.34|0
1648552130000|2022-03-29 11:08:50|312.81|310.41|312.89|310.49|312.89|310.49|312.81|310.41|0
1648552140000|2022-03-29 11:09:00|313.03|310.63|313.33|310.93|313.33|310.93|313.03|310.63|0
1648552150000|2022-03-29 11:09:10|313.48|311.08|313.03|310.63|313.48|311.08|313.03|310.63|0
1648552160000|2022-03-29 11:09:20|312.89|310.49|312.96|310.56|312.96|310.56|312.89|310.49|0
1648552170000|2022-03-29 11:09:30|312.89|310.49|312.74|310.34|312.89|310.49|312.74|310.34|0
1648552180000|2022-03-29 11:09:40|312.96|310.56|312.96|310.56|312.96|310.56|312.89|310.49|0
1648552190000|2022-03-29 11:09:50|312.88|310.48|313.03|310.63|313.03|310.63|312.88|310.48|0
1648552200000|2022-03-29 11:10:00|312.96|310.56|313.11|310.71|313.18|310.78|312.96|310.56|0
1648552210000|2022-03-29 11:10:10|313.18|310.78|313.18|310.78|313.18|310.78|313.11|310.71|0
1648552220000|2022-03-29 11:10:20|312.81|310.41|313.11|310.71|313.18|310.78|312.81|310.41|0
1648552240000|2022-03-29 11:10:40|313.03|310.63|313.03|310.63|313.03|310.63|312.88|310.48|0
1648552260000|2022-03-29 11:11:00|312.88|310.48|312.96|310.56|312.96|310.56|312.88|310.48|0
1648552270000|2022-03-29 11:11:10|313.18|310.78|313.18|310.78|313.18|310.78|313.03|310.63|0
1648552280000|2022-03-29 11:11:20|312.88|310.48|312.88|310.48|312.88|310.48|312.88|310.48|0
1648552290000|2022-03-29 11:11:30|312.74|310.34|312.44|310.04|312.74|310.34|312.44|310.04|0
1648552300000|2022-03-29 11:11:40|312.29|309.89|312.15|309.75|312.29|309.89|312.15|309.75|0
1648552310000|2022-03-29 11:11:50|312.29|309.89|312.15|309.75|312.29|309.89|312.15|309.75|0
1648552320000|2022-03-29 11:12:00|312.08|309.68|312.15|309.75|312.15|309.75|312.08|309.68|0
1648552330000|2022-03-29 11:12:10|312|309.6|312.15|309.75|312.15|309.75|312|309.6|0
1648552340000|2022-03-29 11:12:20|312.29|309.89|312.15|309.75|312.29|309.89|312.15|309.75|0
1648552350000|2022-03-29 11:12:30|312|309.6|312|309.6|312.08|309.68|312|309.6|0
1648552360000|2022-03-29 11:12:40|312.29|309.89|312|309.6|312.29|309.89|312|309.6|0
1648552370000|2022-03-29 11:12:50|311.85|309.45|311.85|309.45|312|309.6|311.85|309.45|0
1648552380000|2022-03-29 11:13:00|311.7|309.3|311.7|309.3|311.7|309.3|311.7|309.3|0
1648552390000|2022-03-29 11:13:10|311.56|309.16|311.49|309.09|311.56|309.16|311.49|309.09|0
1648552400000|2022-03-29 11:13:20|311.56|309.16|311.41|309.01|311.56|309.16|311.41|309.01|0
1648552410000|2022-03-29 11:13:30|311.56|309.16|311.41|309.01|311.56|309.16|311.41|309.01|0
1648552420000|2022-03-29 11:13:40|311.56|309.16|311.49|309.09|311.56|309.16|311.49|309.09|0
1648552430000|2022-03-29 11:13:50|311.56|309.16|311.56|309.16|311.56|309.16|311.56|309.16|0
1648552440000|2022-03-29 11:14:00|311.49|309.09|311.49|309.09|311.56|309.16|311.49|309.09|0
1648552450000|2022-03-29 11:14:10|311.41|309.01|311.7|309.3|311.7|309.3|311.41|309.01|0
1648552460000|2022-03-29 11:14:20|311.78|309.38|311.7|309.3|311.78|309.38|311.7|309.3|0
1648552470000|2022-03-29 11:14:30|311.63|309.23|311.56|309.16|311.63|309.23|311.56|309.16|0
1648552480000|2022-03-29 11:14:40|311.7|309.3|311.7|309.3|311.7|309.3|311.7|309.3|0
1648552490000|2022-03-29 11:14:50|311.78|309.38|311.93|309.53|311.93|309.53|311.78|309.38|0
1648552500000|2022-03-29 11:15:00|312.29|309.89|312.59|310.19|312.59|310.19|312.29|309.89|0
1648552510000|2022-03-29 11:15:10|312.52|310.12|312.52|310.12|312.52|310.12|312.44|310.04|0
1648552520000|2022-03-29 11:15:20|312.44|310.04|312.44|310.04|312.66|310.26|312.44|310.04|0
1648552530000|2022-03-29 11:15:30|312.37|309.97|312.29|309.89|312.44|310.04|312.29|309.89|0
1648552540000|2022-03-29 11:15:40|312.14|309.74|312.14|309.74|312.14|309.74|312.07|309.67|0
1648552550000|2022-03-29 11:15:50|312.22|309.82|312.29|309.89|312.29|309.89|312.22|309.82|0
1648552560000|2022-03-29 11:16:00|312.22|309.82|312.29|309.89|312.29|309.89|312.14|309.74|0
1648552570000|2022-03-29 11:16:10|312.22|309.82|312.22|309.82|312.22|309.82|312.22|309.82|0
1648552580000|2022-03-29 11:16:20|312.29|309.89|312.59|310.19|312.59|310.19|312.14|309.74|0
1648552590000|2022-03-29 11:16:30|312.66|310.26|312.66|310.26|312.66|310.26|312.66|310.26|0
1648552600000|2022-03-29 11:16:40|312.59|310.19|312.44|310.04|312.59|310.19|312.44|310.04|0
1648552610000|2022-03-29 11:16:50|312.59|310.19|312.59|310.19|312.66|310.26|312.59|310.19|0
1648552620000|2022-03-29 11:17:00|312.52|310.12|312.59|310.19|312.59|310.19|312.52|310.12|0
1648552640000|2022-03-29 11:17:20|312.44|310.04|312.44|310.04|312.44|310.04|312.44|310.04|0
1648552650000|2022-03-29 11:17:30|312.59|310.19|312.59|310.19|312.66|310.26|312.59|310.19|0
1648552660000|2022-03-29 11:17:40|312.73|310.33|312.73|310.33|312.73|310.33|312.73|310.33|0
1648552670000|2022-03-29 11:17:50|312.66|310.26|312.73|310.33|312.73|310.33|312.59|310.19|0
1648552680000|2022-03-29 11:18:00|312.59|310.19|312.59|310.19|312.59|310.19|312.59|310.19|0
1648552690000|2022-03-29 11:18:10|312.73|310.33|312.73|310.33|312.73|310.33|312.73|310.33|0
1648552700000|2022-03-29 11:18:20|312.66|310.26|312.73|310.33|312.73|310.33|312.66|310.26|0
1648552720000|2022-03-29 11:18:40|312.81|310.41|312.81|310.41|312.81|310.41|312.81|310.41|0
1648552730000|2022-03-29 11:18:50|312.88|310.48|312.81|310.41|312.88|310.48|312.81|310.41|0
1648552740000|2022-03-29 11:19:00|312.73|310.33|312.73|310.33|312.73|310.33|312.73|310.33|0
1648552750000|2022-03-29 11:19:10|312.59|310.19|312.59|310.19|312.59|310.19|312.59|310.19|0
1648552760000|2022-03-29 11:19:20|312.73|310.33|312.73|310.33|312.73|310.33|312.73|310.33|0
1648552770000|2022-03-29 11:19:30|312.66|310.26|312.59|310.19|312.66|310.26|312.59|310.19|0
1648552790000|2022-03-29 11:19:50|312.44|310.04|312.44|310.04|312.44|310.04|312.44|310.04|0
1648552810000|2022-03-29 11:20:10|312.88|310.48|312.88|310.48|313.18|310.78|312.88|310.48|0
1648552830000|2022-03-29 11:20:30|312.81|310.41|312.73|310.33|312.81|310.41|312.73|310.33|0
1648552840000|2022-03-29 11:20:40|312.81|310.41|312.73|310.33|312.81|310.41|312.66|310.26|0
1648552850000|2022-03-29 11:20:50|313.03|310.63|313.18|310.78|313.18|310.78|313.03|310.63|0
1648552860000|2022-03-29 11:21:00|313.03|310.63|313.1|310.7|313.1|310.7|313.03|310.63|0
1648552870000|2022-03-29 11:21:10|313.18|310.78|313.25|310.85|313.25|310.85|313.18|310.78|0
1648552880000|2022-03-29 11:21:20|313.18|310.78|313.47|311.07|313.47|311.07|313.18|310.78|0
1648552900000|2022-03-29 11:21:40|313.4|311|313.32|310.92|313.4|311|313.32|310.92|0
1648552910000|2022-03-29 11:21:50|313.03|310.63|313.03|310.63|313.03|310.63|313.03|310.63|0
1648552920000|2022-03-29 11:22:00|313.18|310.78|313.03|310.63|313.18|310.78|313.03|310.63|0
1648552930000|2022-03-29 11:22:10|312.88|310.48|312.81|310.41|312.88|310.48|312.81|310.41|0
1648552940000|2022-03-29 11:22:20|312.88|310.48|313.16|310.76|313.16|310.76|312.73|310.33|0
1648552960000|2022-03-29 11:22:40|313.02|310.62|313.02|310.62|313.09|310.69|313.02|310.62|0
1648552970000|2022-03-29 11:22:50|312.8|310.4|313.11|310.71|313.19|310.79|312.8|310.4|0
1648552980000|2022-03-29 11:23:00|313.34|310.94|313.33|310.93|313.34|310.94|313.26|310.86|0
1648552990000|2022-03-29 11:23:10|313.26|310.86|313.41|311.01|313.41|311.01|313.26|310.86|0
1648553000000|2022-03-29 11:23:20|313.7|311.3|313.7|311.3|313.7|311.3|313.7|311.3|0
1648553010000|2022-03-29 11:23:30|313.55|311.15|313.48|311.08|313.55|311.15|313.48|311.08|0
1648553020000|2022-03-29 11:23:40|313.55|311.15|313.26|310.86|313.55|311.15|313.26|310.86|0
1648553030000|2022-03-29 11:23:50|313.19|310.79|313.41|311.01|313.41|311.01|313.19|310.79|0
1648553040000|2022-03-29 11:24:00|313.55|311.15|313.55|311.15|313.55|311.15|313.55|311.15|0
1648553060000|2022-03-29 11:24:20|313.41|311.01|313.41|311.01|313.55|311.15|313.41|311.01|0
1648553070000|2022-03-29 11:24:30|313.48|311.08|313.48|311.08|313.48|311.08|313.41|311.01|0
1648553080000|2022-03-29 11:24:40|313.41|311.01|313.48|311.08|313.55|311.15|313.41|311.01|0
1648553090000|2022-03-29 11:24:50|313.4|311|313.33|310.93|313.4|311|313.33|310.93|0
1648553100000|2022-03-29 11:25:00|313.48|311.08|313.63|311.23|313.63|311.23|313.48|311.08|0
1648553110000|2022-03-29 11:25:10|313.55|311.15|313.4|311|313.55|311.15|313.4|311|0
1648553130000|2022-03-29 11:25:30|313.7|311.3|313.55|311.15|313.7|311.3|313.55|311.15|0
1648553140000|2022-03-29 11:25:40|313.7|311.3|313.78|311.38|313.78|311.38|313.7|311.3|0
1648553150000|2022-03-29 11:25:50|313.7|311.3|313.85|311.45|313.85|311.45|313.7|311.3|0
1648553160000|2022-03-29 11:26:00|314.14|311.74|314.29|311.89|314.29|311.89|314.14|311.74|0
1648553170000|2022-03-29 11:26:10|314.44|312.04|314.29|311.89|314.44|312.04|314.29|311.89|0
1648553180000|2022-03-29 11:26:20|314.14|311.74|313.99|311.59|314.14|311.74|313.99|311.59|0
1648553190000|2022-03-29 11:26:30|314.29|311.89|314.29|311.89|314.44|312.04|314.29|311.89|0
1648553200000|2022-03-29 11:26:40|314.37|311.97|314.37|311.97|314.37|311.97|314.37|311.97|0
1648553210000|2022-03-29 11:26:50|314.29|311.89|314.59|312.19|314.59|312.19|314.29|311.89|0
1648553220000|2022-03-29 11:27:00|314.73|312.33|314.37|311.97|314.73|312.33|314.37|311.97|0
1648553230000|2022-03-29 11:27:10|314.29|311.89|314.44|312.04|314.44|312.04|314.29|311.89|0
1648553240000|2022-03-29 11:27:20|314.51|312.11|314.59|312.19|314.66|312.26|314.51|312.11|0
1648553250000|2022-03-29 11:27:30|314.44|312.04|314.44|312.04|314.59|312.19|314.44|312.04|0
1648553260000|2022-03-29 11:27:40|314.29|311.89|314.29|311.89|314.29|311.89|314.29|311.89|0
1648553270000|2022-03-29 11:27:50|314.37|311.97|314.44|312.04|314.44|312.04|314.37|311.97|0
1648553280000|2022-03-29 11:28:00|314.37|311.97|314.73|312.33|314.73|312.33|314.37|311.97|0
1648553290000|2022-03-29 11:28:10|314.88|312.48|314.88|312.48|314.88|312.48|314.73|312.33|0
1648553300000|2022-03-29 11:28:20|314.73|312.33|314.58|312.18|314.73|312.33|314.58|312.18|0
1648553320000|2022-03-29 11:28:40|314.73|312.33|314.88|312.48|315.18|312.78|314.73|312.33|0
1648553330000|2022-03-29 11:28:50|314.73|312.33|314.73|312.33|314.73|312.33|314.58|312.18|0
1648553340000|2022-03-29 11:29:00|314.88|312.48|314.88|312.48|314.88|312.48|314.88|312.48|0
1648553350000|2022-03-29 11:29:10|315.03|312.63|315.03|312.63|315.03|312.63|315.03|312.63|0
1648553360000|2022-03-29 11:29:20|315.18|312.78|315.18|312.78|315.18|312.78|315.18|312.78|0
1648553370000|2022-03-29 11:29:30|315.25|312.85|315.32|312.92|315.32|312.92|315.25|312.85|0
1648553380000|2022-03-29 11:29:40|315.47|313.07|315.32|312.92|315.47|313.07|315.32|312.92|0
1648553390000|2022-03-29 11:29:50|315.25|312.85|315.18|312.78|315.25|312.85|315.18|312.78|0
1648553400000|2022-03-29 11:30:00|315.32|312.92|315.18|312.78|315.32|312.92|315.18|312.78|0
1648553410000|2022-03-29 11:30:10|314.88|312.48|315.18|312.78|315.18|312.78|314.88|312.48|0
1648553420000|2022-03-29 11:30:20|315.03|312.63|315.18|312.78|315.18|312.78|315.03|312.63|0
1648553440000|2022-03-29 11:30:40|315.03|312.63|316.06|313.66|316.06|313.66|315.03|312.63|0
1648553450000|2022-03-29 11:30:50|315.4|313|315.92|313.52|315.92|313.52|315.4|313|0
1648553460000|2022-03-29 11:31:00|315.85|313.45|315.77|313.37|315.92|313.52|315.77|313.37|0
1648553470000|2022-03-29 11:31:10|315.62|313.22|315.7|313.3|315.7|313.3|315.62|313.22|0
1648553480000|2022-03-29 11:31:20|315.62|313.22|315.62|313.22|315.62|313.22|315.62|313.22|0
1648553490000|2022-03-29 11:31:30|315.77|313.37|315.92|313.52|315.92|313.52|315.77|313.37|0
1648553500000|2022-03-29 11:31:40|315.77|313.37|315.77|313.37|315.85|313.45|315.77|313.37|0
1648553510000|2022-03-29 11:31:50|315.92|313.52|315.7|313.3|315.92|313.52|315.62|313.22|0
1648553520000|2022-03-29 11:32:00|315.77|313.37|315.62|313.22|315.77|313.37|315.62|313.22|0
1648553530000|2022-03-29 11:32:10|315.84|313.44|315.92|313.52|315.92|313.52|315.62|313.22|0
1648553540000|2022-03-29 11:32:20|316.36|313.96|316.51|314.11|316.51|314.11|316.21|313.81|0
1648553550000|2022-03-29 11:32:30|316.66|314.26|316.66|314.26|316.66|314.26|316.66|314.26|0
1648553560000|2022-03-29 11:32:40|316.51|314.11|316.59|314.19|316.59|314.19|316.44|314.04|0
1648553570000|2022-03-29 11:32:50|316.66|314.26|316.21|313.81|316.66|314.26|316.21|313.81|0
1648553580000|2022-03-29 11:33:00|316.06|313.66|316.06|313.66|316.21|313.81|316.06|313.66|0
1648553590000|2022-03-29 11:33:10|316.36|313.96|316.81|314.41|316.81|314.41|316.36|313.96|0
1648553600000|2022-03-29 11:33:20|316.66|314.26|315.99|313.59|316.66|314.26|315.99|313.59|0
1648553610000|2022-03-29 11:33:30|316.29|313.89|316.21|313.81|316.29|313.89|316.21|313.81|0
1648553620000|2022-03-29 11:33:40|316.51|314.11|316.36|313.96|316.51|314.11|316.36|313.96|0
1648553630000|2022-03-29 11:33:50|316.21|313.81|316.21|313.81|316.21|313.81|316.21|313.81|0
1648553640000|2022-03-29 11:34:00|316.06|313.66|316.21|313.81|316.21|313.81|316.06|313.66|0
1648553650000|2022-03-29 11:34:10|316.14|313.74|316.14|313.74|316.21|313.81|316.14|313.74|0
1648553660000|2022-03-29 11:34:20|316.06|313.66|316.06|313.66|316.06|313.66|316.06|313.66|0
1648553670000|2022-03-29 11:34:30|316.21|313.81|316.14|313.74|316.21|313.81|316.14|313.74|0
1648553680000|2022-03-29 11:34:40|316.06|313.66|316.06|313.66|316.14|313.74|316.06|313.66|0
1648553690000|2022-03-29 11:34:50|316.21|313.81|316.14|313.74|316.21|313.81|316.14|313.74|0
1648553700000|2022-03-29 11:35:00|316.21|313.81|316.44|314.04|316.51|314.11|316.21|313.81|0
1648553710000|2022-03-29 11:35:10|316.51|314.11|316.51|314.11|316.59|314.19|316.51|314.11|0
1648553730000|2022-03-29 11:35:30|316.36|313.96|316.14|313.74|316.36|313.96|316.14|313.74|0
1648553740000|2022-03-29 11:35:40|315.91|313.51|315.77|313.37|315.91|313.51|315.77|313.37|0
1648553750000|2022-03-29 11:35:50|315.62|313.22|315.62|313.22|315.62|313.22|315.62|313.22|0
1648553760000|2022-03-29 11:36:00|315.77|313.37|315.77|313.37|315.77|313.37|315.77|313.37|0
1648553770000|2022-03-29 11:36:10|315.62|313.22|315.47|313.07|315.62|313.22|315.47|313.07|0
1648553780000|2022-03-29 11:36:20|315.62|313.22|315.77|313.37|315.77|313.37|315.62|313.22|0
1648553790000|2022-03-29 11:36:30|315.69|313.29|315.62|313.22|315.77|313.37|315.62|313.22|0
1648553800000|2022-03-29 11:36:40|315.55|313.15|315.62|313.22|315.62|313.22|315.55|313.15|0
1648553810000|2022-03-29 11:36:50|315.47|313.07|315.55|313.15|315.55|313.15|315.47|313.07|0
1648553820000|2022-03-29 11:37:00|315.62|313.22|314.88|312.48|315.62|313.22|314.88|312.48|0
1648553830000|2022-03-29 11:37:10|315.25|312.85|314.88|312.48|315.25|312.85|314.88|312.48|0
1648553840000|2022-03-29 11:37:20|314.81|312.41|314.88|312.48|314.88|312.48|314.81|312.41|0
1648553850000|2022-03-29 11:37:30|314.73|312.33|314.73|312.33|314.73|312.33|314.73|312.33|0
1648553860000|2022-03-29 11:37:40|314.81|312.41|314.73|312.33|314.81|312.41|314.73|312.33|0
1648553870000|2022-03-29 11:37:50|314.88|312.48|314.81|312.41|314.88|312.48|314.73|312.33|0
1648553880000|2022-03-29 11:38:00|314.73|312.33|314.58|312.18|314.73|312.33|314.58|312.18|0
1648553900000|2022-03-29 11:38:20|315.02|312.62|315.17|312.77|315.17|312.77|315.02|312.62|0
1648553910000|2022-03-29 11:38:30|315.02|312.62|314.88|312.48|315.02|312.62|314.88|312.48|0
1648553920000|2022-03-29 11:38:40|314.73|312.33|314.88|312.48|314.88|312.48|314.73|312.33|0
1648553930000|2022-03-29 11:38:50|314.73|312.33|314.43|312.03|314.73|312.33|314.43|312.03|0
1648553940000|2022-03-29 11:39:00|314.58|312.18|314.73|312.33|314.73|312.33|314.58|312.18|0
1648553950000|2022-03-29 11:39:10|314.66|312.26|314.58|312.18|314.66|312.26|314.58|312.18|0
1648553960000|2022-03-29 11:39:20|314.66|312.26|314.73|312.33|314.88|312.48|314.66|312.26|0
1648553970000|2022-03-29 11:39:30|314.66|312.26|314.73|312.33|314.73|312.33|314.58|312.18|0
1648553980000|2022-03-29 11:39:40|314.88|312.48|314.8|312.4|314.88|312.48|314.8|312.4|0
1648553990000|2022-03-29 11:39:50|314.88|312.48|314.95|312.55|315.02|312.62|314.88|312.48|0
1648554000000|2022-03-29 11:40:00|315.02|312.62|315.02|312.62|315.02|312.62|315.02|312.62|0
1648554010000|2022-03-29 11:40:10|315.1|312.7|315.1|312.7|315.1|312.7|315.1|312.7|0
1648554020000|2022-03-29 11:40:20|315.02|312.62|315.76|313.36|315.76|313.36|315.02|312.62|0
1648554030000|2022-03-29 11:40:30|315.84|313.44|315.84|313.44|315.91|313.51|315.84|313.44|0
1648554040000|2022-03-29 11:40:40|315.91|313.51|315.91|313.51|315.91|313.51|315.91|313.51|0
1648554050000|2022-03-29 11:40:50|315.76|313.36|315.62|313.22|315.76|313.36|315.62|313.22|0
1648554060000|2022-03-29 11:41:00|315.54|313.14|315.47|313.07|315.62|313.22|315.47|313.07|0
1648554070000|2022-03-29 11:41:10|313.84|311.44|312.88|310.48|314.14|311.74|312.88|310.48|0
1648554080000|2022-03-29 11:41:20|312.96|310.56|314.58|312.18|315.76|313.36|312.96|310.56|0
1648554090000|2022-03-29 11:41:30|314.73|312.33|313.47|311.07|314.73|312.33|313.47|311.07|0
1648554100000|2022-03-29 11:41:40|313.4|311|313.25|310.85|313.4|311|313.1|310.7|0
1648554110000|2022-03-29 11:41:50|312.07|309.67|312.66|310.26|312.66|310.26|312|309.6|0
1648554120000|2022-03-29 11:42:00|312.37|309.97|311.92|309.52|312.37|309.97|311.92|309.52|0
1648554130000|2022-03-29 11:42:10|312.22|309.82|311.48|309.08|312.22|309.82|311.48|309.08|0
1648554140000|2022-03-29 11:42:20|312.3|309.9|312.22|309.82|312.3|309.9|311.48|309.08|0
1648554150000|2022-03-29 11:42:30|312.51|310.11|313.54|311.14|313.54|311.14|312.51|310.11|0
1648554160000|2022-03-29 11:42:40|314.28|311.88|313.47|311.07|314.28|311.88|313.47|311.07|0
1648554170000|2022-03-29 11:42:50|313.1|310.7|313.4|311|313.4|311|313.1|310.7|0
1648554180000|2022-03-29 11:43:00|313.25|310.85|313.99|311.59|313.99|311.59|313.25|310.85|0
1648554190000|2022-03-29 11:43:10|313.84|311.44|314.06|311.66|314.06|311.66|313.54|311.14|0
1648554200000|2022-03-29 11:43:20|313.99|311.59|313.1|310.7|313.99|311.59|313.1|310.7|0
1648554210000|2022-03-29 11:43:30|313.18|310.78|313.33|310.93|313.4|311|313.18|310.78|0
1648554220000|2022-03-29 11:43:40|313.1|310.7|313.62|311.22|313.62|311.22|313.1|310.7|0
1648554230000|2022-03-29 11:43:50|312.81|310.41|311.48|309.08|312.81|310.41|311.48|309.08|0
1648554240000|2022-03-29 11:44:00|310.46|308.06|311.71|309.31|311.71|309.31|310.46|308.06|0
1648554250000|2022-03-29 11:44:10|311.78|309.38|311.63|309.23|311.78|309.38|311.63|309.23|0
1648554260000|2022-03-29 11:44:20|311.19|308.79|312.07|309.67|312.07|309.67|311.19|308.79|0
1648554270000|2022-03-29 11:44:30|312.44|310.04|312.07|309.67|312.51|310.11|312.07|309.67|0
1648554280000|2022-03-29 11:44:40|312.22|309.82|312.15|309.75|312.22|309.82|312.07|309.67|0
1648554290000|2022-03-29 11:44:50|312.29|309.89|312.74|310.34|312.74|310.34|312.15|309.75|0
1648554300000|2022-03-29 11:45:00|312.07|309.67|312.07|309.67|312.15|309.75|311.34|308.94|0
1648554310000|2022-03-29 11:45:10|312.15|309.75|312.66|310.26|312.66|310.26|312.15|309.75|0
1648554320000|2022-03-29 11:45:20|312.81|310.41|312.66|310.26|312.95|310.55|312.66|310.26|0
1648554330000|2022-03-29 11:45:30|312.07|309.67|312.15|309.75|312.36|309.96|312.07|309.67|0
1648554340000|2022-03-29 11:45:40|312.36|309.96|312.07|309.67|312.36|309.96|312.07|309.67|0
1648554350000|2022-03-29 11:45:50|311.56|309.16|310.16|307.76|311.56|309.16|310.16|307.76|0
1648554360000|2022-03-29 11:46:00|310.6|308.2|311.12|308.72|311.12|308.72|310.6|308.2|0
1648554370000|2022-03-29 11:46:10|310.6|308.2|311.33|308.93|311.33|308.93|310.6|308.2|0
1648554380000|2022-03-29 11:46:20|311.63|309.23|311.92|309.52|313.99|311.59|311.63|309.23|0
1648554390000|2022-03-29 11:46:30|312.66|310.26|312.74|310.34|313.03|310.63|312.66|310.26|0
1648554400000|2022-03-29 11:46:40|312.51|310.11|313.1|310.7|313.1|310.7|312.51|310.11|0
1648554410000|2022-03-29 11:46:50|312.36|309.96|311.63|309.23|312.36|309.96|311.48|309.08|0
1648554420000|2022-03-29 11:47:00|312.36|309.96|310.97|308.57|312.51|310.11|310.97|308.57|0
1648554430000|2022-03-29 11:47:10|311.26|308.86|311.48|309.08|311.48|309.08|311.26|308.86|0
1648554440000|2022-03-29 11:47:20|311.19|308.79|310.53|308.13|311.19|308.79|310.45|308.05|0
1648554450000|2022-03-29 11:47:30|310.89|308.49|310.6|308.2|310.89|308.49|310.45|308.05|0
1648554460000|2022-03-29 11:47:40|310.53|308.13|310.53|308.13|310.53|308.13|310.53|308.13|0
1648554470000|2022-03-29 11:47:50|311.04|308.64|311.19|308.79|311.48|309.08|311.04|308.64|0
1648554480000|2022-03-29 11:48:00|310.82|308.42|310.01|307.61|310.82|308.42|310.01|307.61|0
1648554490000|2022-03-29 11:48:10|309.57|307.17|309.36|306.96|309.87|307.47|309.36|306.96|0
1648554500000|2022-03-29 11:48:20|309.87|307.47|311.77|309.37|311.77|309.37|309.87|307.47|0
1648554510000|2022-03-29 11:48:30|311.63|309.23|310.75|308.35|311.63|309.23|310.75|308.35|0
1648554520000|2022-03-29 11:48:40|310.38|307.98|310.53|308.13|310.53|308.13|310.38|307.98|0
1648554530000|2022-03-29 11:48:50|310.75|308.35|310.09|307.69|310.75|308.35|310.01|307.61|0
1648554540000|2022-03-29 11:49:00|310.31|307.91|310.45|308.05|310.75|308.35|310.01|307.61|0
1648554550000|2022-03-29 11:49:10|311.04|308.64|312.36|309.96|312.36|309.96|311.04|308.64|0
1648554560000|2022-03-29 11:49:20|311.63|309.23|310.75|308.35|311.63|309.23|310.75|308.35|0
1648554570000|2022-03-29 11:49:30|310.68|308.28|310.45|308.05|310.68|308.28|310.45|308.05|0
1648554580000|2022-03-29 11:49:40|310.01|307.61|310.16|307.76|310.16|307.76|309.87|307.47|0
1648554590000|2022-03-29 11:49:50|310.24|307.84|310.16|307.76|310.31|307.91|310.01|307.61|0
1648554600000|2022-03-29 11:50:00|309.94|307.54|310.31|307.91|310.31|307.91|309.94|307.54|0
1648554610000|2022-03-29 11:50:10|310.45|308.05|309.57|307.17|310.45|308.05|309.28|306.88|0
1648554620000|2022-03-29 11:50:20|309.13|306.73|308.99|306.59|309.13|306.73|308.84|306.44|0
1648554630000|2022-03-29 11:50:30|309.57|307.17|309.28|306.88|309.72|307.32|309.28|306.88|0
1648554640000|2022-03-29 11:50:40|308.99|306.59|308.84|306.44|308.99|306.59|308.7|306.3|0
1648554650000|2022-03-29 11:50:50|309.13|306.73|308.7|306.3|309.13|306.73|308.7|306.3|0
1648554660000|2022-03-29 11:51:00|308.84|306.44|308.7|306.3|308.84|306.44|308.7|306.3|0
1648554670000|2022-03-29 11:51:10|308.92|306.52|308.7|306.3|308.92|306.52|308.7|306.3|0
1648554680000|2022-03-29 11:51:20|308.84|306.44|309.06|306.66|309.06|306.66|308.84|306.44|0
1648554690000|2022-03-29 11:51:30|309.13|306.73|308.84|306.44|309.28|306.88|308.84|306.44|0
1648554700000|2022-03-29 11:51:40|308.55|306.15|308.7|306.3|308.77|306.37|308.55|306.15|0
1648554710000|2022-03-29 11:51:50|308.84|306.44|308.84|306.44|308.84|306.44|308.84|306.44|0
1648554720000|2022-03-29 11:52:00|308.99|306.59|308.99|306.59|309.13|306.73|308.99|306.59|0
1648554730000|2022-03-29 11:52:10|309.28|306.88|309.72|307.32|309.72|307.32|309.28|306.88|0
1648554740000|2022-03-29 11:52:20|309.87|307.47|309.28|306.88|309.87|307.47|309.28|306.88|0
1648554750000|2022-03-29 11:52:30|309.43|307.03|308.26|305.86|309.43|307.03|308.19|305.79|0
1648554760000|2022-03-29 11:52:40|308.11|305.71|307.67|305.27|308.11|305.71|307.67|305.27|0
1648554770000|2022-03-29 11:52:50|307.09|304.69|306.95|304.55|307.09|304.69|306.95|304.55|0
1648554780000|2022-03-29 11:53:00|307.09|304.69|306.94|304.54|307.09|304.69|306.88|304.48|0
1648554790000|2022-03-29 11:53:10|307.09|304.69|306.8|304.4|307.09|304.69|306.8|304.4|0
1648554800000|2022-03-29 11:53:20|306.94|304.54|307.02|304.62|307.09|304.69|306.94|304.54|0
1648554810000|2022-03-29 11:53:30|306.94|304.54|306.8|304.4|306.94|304.54|306.8|304.4|0
1648554820000|2022-03-29 11:53:40|306.73|304.33|306.87|304.47|306.87|304.47|306.51|304.11|0
1648554830000|2022-03-29 11:53:50|306.8|304.4|306.87|304.47|306.87|304.47|306.65|304.25|0
1648554840000|2022-03-29 11:54:00|306.94|304.54|307.82|305.42|307.82|305.42|306.94|304.54|0
1648554850000|2022-03-29 11:54:10|307.96|305.56|308.04|305.64|308.04|305.64|307.96|305.56|0
1648554860000|2022-03-29 11:54:20|308.26|305.86|308.11|305.71|308.26|305.86|307.96|305.56|0
1648554870000|2022-03-29 11:54:30|307.6|305.2|307.53|305.13|307.6|305.2|307.38|304.98|0
1648554880000|2022-03-29 11:54:40|307.67|305.27|307.31|304.91|307.67|305.27|307.31|304.91|0
1648554890000|2022-03-29 11:54:50|307.24|304.84|307.82|305.42|307.82|305.42|307.24|304.84|0
1648554900000|2022-03-29 11:55:00|308.4|306|309.43|307.03|309.43|307.03|308.4|306|0
1648554910000|2022-03-29 11:55:10|309.35|306.95|308.99|306.59|309.35|306.95|308.92|306.52|0
1648554920000|2022-03-29 11:55:20|309.13|306.73|309.57|307.17|309.57|307.17|309.13|306.73|0
1648554930000|2022-03-29 11:55:30|309.35|306.95|309.13|306.73|309.35|306.95|309.13|306.73|0
1648554940000|2022-03-29 11:55:40|308.77|306.37|308.99|306.59|309.13|306.73|308.77|306.37|0
1648554950000|2022-03-29 11:55:50|308.84|306.44|308.69|306.29|308.84|306.44|308.69|306.29|0
1648554960000|2022-03-29 11:56:00|308.77|306.37|308.84|306.44|308.84|306.44|308.77|306.37|0
1648554970000|2022-03-29 11:56:10|309.21|306.81|309.06|306.66|309.28|306.88|309.06|306.66|0
1648554980000|2022-03-29 11:56:20|309.28|306.88|309.65|307.25|309.72|307.32|309.28|306.88|0
1648554990000|2022-03-29 11:56:30|309.72|307.32|309.42|307.02|309.72|307.32|309.42|307.02|0
1648555000000|2022-03-29 11:56:40|309.5|307.1|309.5|307.1|309.5|307.1|309.42|307.02|0
1648555010000|2022-03-29 11:56:50|309.57|307.17|310.16|307.76|310.16|307.76|309.57|307.17|0
1648555020000|2022-03-29 11:57:00|310.89|308.49|310.6|308.2|310.89|308.49|310.6|308.2|0
1648555030000|2022-03-29 11:57:10|311.04|308.64|311.04|308.64|311.11|308.71|310.97|308.57|0
1648555040000|2022-03-29 11:57:20|310.01|307.61|309.86|307.46|310.01|307.61|309.72|307.32|0
1648555050000|2022-03-29 11:57:30|309.94|307.54|310.09|307.69|310.23|307.83|309.94|307.54|0
1648555060000|2022-03-29 11:57:40|309.86|307.46|309.57|307.17|309.86|307.46|309.57|307.17|0
1648555070000|2022-03-29 11:57:50|309.42|307.02|309.94|307.54|309.94|307.54|309.42|307.02|0
1648555080000|2022-03-29 11:58:00|310.16|307.76|310.09|307.69|310.16|307.76|310.09|307.69|0
1648555090000|2022-03-29 11:58:10|309.86|307.46|309.72|307.32|310.16|307.76|309.72|307.32|0
1648555100000|2022-03-29 11:58:20|309.57|307.17|309.5|307.1|309.57|307.17|309.5|307.1|0
1648555110000|2022-03-29 11:58:30|309.57|307.17|309.72|307.32|309.86|307.46|309.57|307.17|0
1648555120000|2022-03-29 11:58:40|309.57|307.17|309.65|307.25|309.65|307.25|309.42|307.02|0
1648555130000|2022-03-29 11:58:50|309.57|307.17|309.21|306.81|309.57|307.17|309.21|306.81|0
1648555140000|2022-03-29 11:59:00|309.13|306.73|309.42|307.02|309.42|307.02|309.13|306.73|0
1648555150000|2022-03-29 11:59:10|309.5|307.1|309.65|307.25|309.72|307.32|309.5|307.1|0
1648555160000|2022-03-29 11:59:20|309.86|307.46|309.28|306.88|309.86|307.46|309.28|306.88|0
1648555170000|2022-03-29 11:59:30|309.35|306.95|308.98|306.58|309.35|306.95|308.98|306.58|0
1648555180000|2022-03-29 11:59:40|308.84|306.44|308.91|306.51|308.91|306.51|308.84|306.44|0
1648555190000|2022-03-29 11:59:50|308.84|306.44|308.84|306.44|308.84|306.44|308.84|306.44|0
1648555200000|2022-03-29 12:00:00|308.98|306.58|309.28|306.88|309.28|306.88|308.98|306.58|0
1648555210000|2022-03-29 12:00:10|309.13|306.73|308.84|306.44|309.13|306.73|308.62|306.22|0
1648555220000|2022-03-29 12:00:20|308.69|306.29|308.69|306.29|308.69|306.29|308.69|306.29|0
1648555230000|2022-03-29 12:00:30|308.55|306.15|308.69|306.29|308.69|306.29|308.55|306.15|0
1648555240000|2022-03-29 12:00:40|308.55|306.15|308.55|306.15|308.55|306.15|308.4|306|0
1648555250000|2022-03-29 12:00:50|308.4|306|308.55|306.15|308.55|306.15|308.4|306|0
1648555260000|2022-03-29 12:01:00|308.69|306.29|308.84|306.44|308.98|306.58|308.69|306.29|0
1648555270000|2022-03-29 12:01:10|309.13|306.73|309.13|306.73|309.13|306.73|309.13|306.73|0
1648555280000|2022-03-29 12:01:20|309.28|306.88|309.86|307.46|309.86|307.46|309.28|306.88|0
1648555290000|2022-03-29 12:01:30|309.72|307.32|309.57|307.17|309.86|307.46|309.57|307.17|0
1648555300000|2022-03-29 12:01:40|309.21|306.81|308.98|306.58|309.28|306.88|308.98|306.58|0
1648555310000|2022-03-29 12:01:50|308.84|306.44|308.18|305.78|308.84|306.44|308.18|305.78|0
1648555320000|2022-03-29 12:02:00|308.11|305.71|308.11|305.71|308.25|305.85|308.11|305.71|0
1648555330000|2022-03-29 12:02:10|308.25|305.85|307.96|305.56|308.25|305.85|307.96|305.56|0
1648555340000|2022-03-29 12:02:20|308.11|305.71|308.11|305.71|308.11|305.71|307.96|305.56|0
1648555350000|2022-03-29 12:02:30|308.18|305.78|307.96|305.56|308.18|305.78|307.96|305.56|0
1648555360000|2022-03-29 12:02:40|307.81|305.41|307.96|305.56|307.96|305.56|307.81|305.41|0
1648555370000|2022-03-29 12:02:50|307.81|305.41|307.81|305.41|307.81|305.41|307.67|305.27|0
1648555380000|2022-03-29 12:03:00|307.74|305.34|307.38|304.98|307.74|305.34|307.38|304.98|0
1648555390000|2022-03-29 12:03:10|307.52|305.12|307.23|304.83|307.52|305.12|307.23|304.83|0
1648555400000|2022-03-29 12:03:20|307.45|305.05|307.81|305.41|307.96|305.56|307.45|305.05|0
1648555410000|2022-03-29 12:03:30|307.96|305.56|307.96|305.56|308.18|305.78|307.96|305.56|0
1648555420000|2022-03-29 12:03:40|308.11|305.71|308.11|305.71|308.11|305.71|308.11|305.71|0
1648555430000|2022-03-29 12:03:50|308.25|305.85|308.4|306|308.4|306|308.11|305.71|0
1648555440000|2022-03-29 12:04:00|308.54|306.14|307.96|305.56|308.54|306.14|307.96|305.56|0
1648555450000|2022-03-29 12:04:10|307.81|305.41|307.45|305.05|307.81|305.41|307.45|305.05|0
1648555460000|2022-03-29 12:04:20|307.52|305.12|307.52|305.12|307.6|305.2|307.52|305.12|0
1648555470000|2022-03-29 12:04:30|307.38|304.98|307.67|305.27|307.67|305.27|307.38|304.98|0
1648555480000|2022-03-29 12:04:40|307.81|305.41|307.81|305.41|307.81|305.41|307.67|305.27|0
1648555490000|2022-03-29 12:04:50|307.89|305.49|307.81|305.41|307.89|305.49|307.81|305.41|0
1648555500000|2022-03-29 12:05:00|307.67|305.27|307.67|305.27|307.67|305.27|307.6|305.2|0
1648555510000|2022-03-29 12:05:10|307.52|305.12|307.81|305.41|307.81|305.41|307.52|305.12|0
1648555520000|2022-03-29 12:05:20|307.67|305.27|307.81|305.41|307.81|305.41|307.67|305.27|0
1648555530000|2022-03-29 12:05:30|307.96|305.56|307.81|305.41|307.96|305.56|307.81|305.41|0
1648555540000|2022-03-29 12:05:40|307.74|305.34|307.81|305.41|307.81|305.41|307.67|305.27|0
1648555550000|2022-03-29 12:05:50|307.67|305.27|307.52|305.12|307.67|305.27|307.52|305.12|0
1648555560000|2022-03-29 12:06:00|307.6|305.2|307.38|304.98|307.6|305.2|307.38|304.98|0
1648555570000|2022-03-29 12:06:10|307.23|304.83|307.52|305.12|307.52|305.12|307.08|304.68|0
1648555580000|2022-03-29 12:06:20|307.38|304.98|307.31|304.91|307.38|304.98|307.31|304.91|0
1648555590000|2022-03-29 12:06:30|307.23|304.83|307.08|304.68|307.23|304.83|307.08|304.68|0
1648555600000|2022-03-29 12:06:40|306.79|304.39|306.94|304.54|306.94|304.54|306.79|304.39|0
1648555610000|2022-03-29 12:06:50|307.01|304.61|307.01|304.61|307.01|304.61|306.94|304.54|0
1648555620000|2022-03-29 12:07:00|306.94|304.54|307.08|304.68|307.08|304.68|306.94|304.54|0
1648555630000|2022-03-29 12:07:10|307.23|304.83|307.23|304.83|307.38|304.98|307.23|304.83|0
1648555640000|2022-03-29 12:07:20|307.08|304.68|307.31|304.91|307.31|304.91|307.08|304.68|0
1648555650000|2022-03-29 12:07:30|307.38|304.98|307.52|305.12|307.52|305.12|307.38|304.98|0
1648555660000|2022-03-29 12:07:40|307.67|305.27|307.67|305.27|307.67|305.27|307.67|305.27|0
1648555670000|2022-03-29 12:07:50|307.81|305.41|307.81|305.41|307.81|305.41|307.74|305.34|0
1648555680000|2022-03-29 12:08:00|307.96|305.56|307.96|305.56|307.96|305.56|307.81|305.41|0
1648555690000|2022-03-29 12:08:10|307.81|305.41|307.81|305.41|307.81|305.41|307.67|305.27|0
1648555700000|2022-03-29 12:08:20|307.89|305.49|307.96|305.56|307.96|305.56|307.81|305.41|0
1648555710000|2022-03-29 12:08:30|308.1|305.7|307.67|305.27|308.1|305.7|307.67|305.27|0
1648555720000|2022-03-29 12:08:40|307.52|305.12|307.23|304.83|307.52|305.12|307.23|304.83|0
1648555730000|2022-03-29 12:08:50|307.37|304.97|307.37|304.97|307.52|305.12|307.37|304.97|0
1648555740000|2022-03-29 12:09:00|307.52|305.12|307.67|305.27|307.67|305.27|307.52|305.12|0
1648555750000|2022-03-29 12:09:10|307.81|305.41|307.96|305.56|307.96|305.56|307.81|305.41|0
1648555760000|2022-03-29 12:09:20|307.81|305.41|307.74|305.34|307.81|305.41|307.74|305.34|0
1648555770000|2022-03-29 12:09:30|307.67|305.27|307.52|305.12|307.67|305.27|307.52|305.12|0
1648555780000|2022-03-29 12:09:40|307.37|304.97|307.52|305.12|307.52|305.12|307.37|304.97|0
1648555790000|2022-03-29 12:09:50|307.37|304.97|307.52|305.12|307.52|305.12|307.37|304.97|0
1648555800000|2022-03-29 12:10:00|307.37|304.97|307.45|305.05|307.45|305.05|307.37|304.97|0
1648555810000|2022-03-29 12:10:10|307.52|305.12|307.67|305.27|307.67|305.27|307.52|305.12|0
1648555820000|2022-03-29 12:10:20|307.81|305.41|307.96|305.56|308.1|305.7|307.81|305.41|0
1648555830000|2022-03-29 12:10:30|307.89|305.49|307.81|305.41|307.89|305.49|307.81|305.41|0
1648555840000|2022-03-29 12:10:40|307.74|305.34|307.67|305.27|307.74|305.34|307.67|305.27|0
1648555850000|2022-03-29 12:10:50|307.96|305.56|307.81|305.41|307.96|305.56|307.67|305.27|0
1648555860000|2022-03-29 12:11:00|307.67|305.27|307.67|305.27|307.67|305.27|307.67|305.27|0
1648555870000|2022-03-29 12:11:10|307.81|305.41|307.52|305.12|307.81|305.41|307.52|305.12|0
1648555880000|2022-03-29 12:11:20|307.6|305.2|307.81|305.41|307.81|305.41|307.6|305.2|0
1648555890000|2022-03-29 12:11:30|307.96|305.56|307.96|305.56|307.96|305.56|307.96|305.56|0
1648555900000|2022-03-29 12:11:40|308.03|305.63|308.1|305.7|308.1|305.7|307.96|305.56|0
1648555910000|2022-03-29 12:11:50|307.96|305.56|307.96|305.56|308.1|305.7|307.96|305.56|0
1648555920000|2022-03-29 12:12:00|308.1|305.7|308.1|305.7|308.1|305.7|308.1|305.7|0
1648555930000|2022-03-29 12:12:10|308.18|305.78|307.96|305.56|308.18|305.78|307.96|305.56|0
1648555940000|2022-03-29 12:12:20|308.03|305.63|308.1|305.7|308.1|305.7|307.96|305.56|0
1648555950000|2022-03-29 12:12:30|307.89|305.49|307.96|305.56|307.96|305.56|307.89|305.49|0
1648555960000|2022-03-29 12:12:40|307.89|305.49|307.96|305.56|307.96|305.56|307.89|305.49|0
1648555970000|2022-03-29 12:12:50|308.1|305.7|308.25|305.85|308.25|305.85|308.1|305.7|0
1648555980000|2022-03-29 12:13:00|308.32|305.92|308.69|306.29|308.69|306.29|308.32|305.92|0
1648555990000|2022-03-29 12:13:10|309.12|306.72|309.56|307.16|309.56|307.16|309.12|306.72|0
1648556000000|2022-03-29 12:13:20|309.49|307.09|309.42|307.02|309.49|307.09|309.42|307.02|0
1648556010000|2022-03-29 12:13:30|309.27|306.87|309.42|307.02|309.42|307.02|309.27|306.87|0
1648556020000|2022-03-29 12:13:40|309.71|307.31|309.42|307.02|309.71|307.31|309.42|307.02|0
1648556030000|2022-03-29 12:13:50|309.71|307.31|309.71|307.31|309.71|307.31|309.71|307.31|0
1648556040000|2022-03-29 12:14:00|309.56|307.16|309.12|306.72|309.56|307.16|309.12|306.72|0
1648556050000|2022-03-29 12:14:10|308.98|306.58|309.42|307.02|309.42|307.02|308.98|306.58|0
1648556060000|2022-03-29 12:14:20|309.71|307.31|309.71|307.31|309.86|307.46|309.71|307.31|0
1648556070000|2022-03-29 12:14:30|309.56|307.16|309.56|307.16|309.71|307.31|309.56|307.16|0
1648556080000|2022-03-29 12:14:40|309.42|307.02|309.27|306.87|309.42|307.02|309.27|306.87|0
1648556090000|2022-03-29 12:14:50|309.42|307.02|309.42|307.02|309.42|307.02|309.42|307.02|0
1648556100000|2022-03-29 12:15:00|309.56|307.16|309.35|306.95|309.56|307.16|309.35|306.95|0
1648556110000|2022-03-29 12:15:10|309.42|307.02|309.56|307.16|309.56|307.16|309.27|306.87|0
1648556120000|2022-03-29 12:15:20|309.64|307.24|309.56|307.16|309.64|307.24|309.56|307.16|0
1648556130000|2022-03-29 12:15:30|309.64|307.24|309.71|307.31|309.71|307.31|309.64|307.24|0
1648556140000|2022-03-29 12:15:40|309.56|307.16|309.56|307.16|309.71|307.31|309.56|307.16|0
1648556150000|2022-03-29 12:15:50|309.35|306.95|309.42|307.02|309.42|307.02|309.35|306.95|0
1648556160000|2022-03-29 12:16:00|309.49|307.09|309.49|307.09|309.49|307.09|309.49|307.09|0
1648556170000|2022-03-29 12:16:10|309.56|307.16|309.71|307.31|309.71|307.31|309.56|307.16|0
1648556180000|2022-03-29 12:16:20|309.49|307.09|308.83|306.43|309.49|307.09|308.83|306.43|0
1648556190000|2022-03-29 12:16:30|308.68|306.28|308.47|306.07|308.68|306.28|308.39|305.99|0
1648556200000|2022-03-29 12:16:40|308.39|305.99|307.95|305.55|308.39|305.99|307.95|305.55|0
1648556210000|2022-03-29 12:16:50|307.81|305.41|308.1|305.7|308.25|305.85|307.81|305.41|0
1648556220000|2022-03-29 12:17:00|308.25|305.85|308.39|305.99|308.39|305.99|308.25|305.85|0
1648556230000|2022-03-29 12:17:10|308.25|305.85|308.03|305.63|308.25|305.85|308.03|305.63|0
1648556240000|2022-03-29 12:17:20|308.1|305.7|307.81|305.41|308.1|305.7|307.81|305.41|0
1648556250000|2022-03-29 12:17:30|307.66|305.26|307.52|305.12|307.66|305.26|307.52|305.12|0
1648556260000|2022-03-29 12:17:40|307.37|304.97|307.52|305.12|307.52|305.12|307.37|304.97|0
1648556270000|2022-03-29 12:17:50|307.66|305.26|307.66|305.26|307.66|305.26|307.59|305.19|0
1648556280000|2022-03-29 12:18:00|307.74|305.34|307.81|305.41|307.81|305.41|307.74|305.34|0
1648556290000|2022-03-29 12:18:10|307.66|305.26|307.66|305.26|307.81|305.41|307.66|305.26|0
1648556300000|2022-03-29 12:18:20|307.52|305.12|307.52|305.12|307.59|305.19|307.52|305.12|0
1648556310000|2022-03-29 12:18:30|307.66|305.26|307.81|305.41|307.81|305.41|307.66|305.26|0
1648556320000|2022-03-29 12:18:40|307.88|305.48|308.03|305.63|308.03|305.63|307.88|305.48|0
1648556330000|2022-03-29 12:18:50|307.95|305.55|307.88|305.48|307.95|305.55|307.81|305.41|0
1648556340000|2022-03-29 12:19:00|307.81|305.41|307.52|305.12|307.81|305.41|307.52|305.12|0
1648556350000|2022-03-29 12:19:10|307.66|305.26|307.66|305.26|307.66|305.26|307.66|305.26|0
1648556360000|2022-03-29 12:19:20|307.52|305.12|307.52|305.12|307.52|305.12|307.52|305.12|0
1648556370000|2022-03-29 12:19:30|307.37|304.97|307.52|305.12|307.52|305.12|307.37|304.97|0
1648556380000|2022-03-29 12:19:40|307.66|305.26|307.59|305.19|307.66|305.26|307.59|305.19|0
1648556390000|2022-03-29 12:19:50|307.66|305.26|307.74|305.34|307.81|305.41|307.66|305.26|0
1648556400000|2022-03-29 12:20:00|307.66|305.26|307.37|304.97|307.66|305.26|307.37|304.97|0
1648556410000|2022-03-29 12:20:10|306.64|304.24|307.08|304.68|307.08|304.68|306.64|304.24|0
1648556420000|2022-03-29 12:20:20|306.93|304.53|306.21|303.81|306.93|304.53|306.06|303.66|0
1648556430000|2022-03-29 12:20:30|306.06|303.66|305.85|303.45|306.06|303.66|305.85|303.45|0
1648556440000|2022-03-29 12:20:40|305.77|303.37|306.06|303.66|306.06|303.66|305.77|303.37|0
1648556450000|2022-03-29 12:20:50|306.21|303.81|306.06|303.66|306.21|303.81|306.06|303.66|0
1648556460000|2022-03-29 12:21:00|305.91|303.51|305.77|303.37|305.91|303.51|305.77|303.37|0
1648556470000|2022-03-29 12:21:10|305.91|303.51|306.06|303.66|306.06|303.66|305.91|303.51|0
1648556480000|2022-03-29 12:21:20|305.91|303.51|305.62|303.22|305.91|303.51|305.62|303.22|0
1648556490000|2022-03-29 12:21:30|305.48|303.08|305.55|303.15|305.55|303.15|305.48|303.08|0
1648556500000|2022-03-29 12:21:40|305.62|303.22|305.62|303.22|305.77|303.37|305.62|303.22|0
1648556510000|2022-03-29 12:21:50|305.41|303.01|305.48|303.08|305.48|303.08|305.41|303.01|0
1648556530000|2022-03-29 12:22:10|305.41|303.01|305.48|303.08|305.48|303.08|305.41|303.01|0
1648556540000|2022-03-29 12:22:20|305.62|303.22|305.62|303.22|305.62|303.22|305.62|303.22|0
1648556550000|2022-03-29 12:22:30|305.48|303.08|305.48|303.08|305.48|303.08|305.48|303.08|0
1648556560000|2022-03-29 12:22:40|305.33|302.93|305.48|303.08|305.48|303.08|305.33|302.93|0
1648556580000|2022-03-29 12:23:00|305.33|302.93|305.33|302.93|305.48|303.08|305.33|302.93|0
1648556590000|2022-03-29 12:23:10|305.19|302.79|305.19|302.79|305.19|302.79|305.19|302.79|0
1648556600000|2022-03-29 12:23:20|305.04|302.64|304.9|302.5|305.04|302.64|304.46|302.06|0
1648556610000|2022-03-29 12:23:30|304.46|302.06|304.46|302.06|304.61|302.21|304.46|302.06|0
1648556620000|2022-03-29 12:23:40|304.61|302.21|304.61|302.21|304.61|302.21|304.61|302.21|0
1648556630000|2022-03-29 12:23:50|304.46|302.06|304.46|302.06|304.46|302.06|304.46|302.06|0
1648556640000|2022-03-29 12:24:00|304.32|301.92|302.87|300.47|304.32|301.92|302.87|300.47|0
1648556650000|2022-03-29 12:24:10|303.16|300.76|303.16|300.76|303.31|300.91|303.16|300.76|0
1648556660000|2022-03-29 12:24:20|303.02|300.62|302.87|300.47|303.09|300.69|302.73|300.33|0
1648556670000|2022-03-29 12:24:30|303.02|300.62|302.15|299.75|303.31|300.91|302.15|299.75|0
1648556680000|2022-03-29 12:24:40|301.86|299.46|302.01|299.61|302.01|299.61|301.86|299.46|0
1648556690000|2022-03-29 12:24:50|301.86|299.46|302.01|299.61|302.01|299.61|301.58|299.18|0
1648556700000|2022-03-29 12:25:00|301.43|299.03|300.14|297.74|301.43|299.03|300.14|297.74|0
1648556710000|2022-03-29 12:25:10|300.57|298.17|299.93|297.53|300.57|298.17|299.93|297.53|0
1648556720000|2022-03-29 12:25:20|299.71|297.31|299.13|296.73|299.71|297.31|299.13|296.73|0
1648556730000|2022-03-29 12:25:30|299.35|296.95|299.99|297.59|299.99|297.59|299.35|296.95|0
1648556740000|2022-03-29 12:25:40|300.57|298.17|300.28|297.88|300.57|298.17|300.14|297.74|0
1648556750000|2022-03-29 12:25:50|300.43|298.03|300.42|298.02|300.43|298.03|300.28|297.88|0
1648556760000|2022-03-29 12:26:00|300.86|298.46|300.86|298.46|300.86|298.46|300.71|298.31|0
1648556770000|2022-03-29 12:26:10|301|298.6|300.71|298.31|301|298.6|300.71|298.31|0
1648556780000|2022-03-29 12:26:20|300.57|298.17|301|298.6|301|298.6|300.57|298.17|0
1648556790000|2022-03-29 12:26:30|300.86|298.46|300.64|298.24|301|298.6|300.57|298.17|0
1648556800000|2022-03-29 12:26:40|300.86|298.46|299.78|297.38|300.86|298.46|299.78|297.38|0
1648556810000|2022-03-29 12:26:50|300.14|297.74|300.28|297.88|300.28|297.88|300.14|297.74|0
1648556820000|2022-03-29 12:27:00|299.85|297.45|300.42|298.02|300.42|298.02|299.85|297.45|0
1648556830000|2022-03-29 12:27:10|300.36|297.96|300.86|298.46|300.86|298.46|300.36|297.96|0
1648556840000|2022-03-29 12:27:20|300.71|298.31|301|298.6|301|298.6|300.71|298.31|0
1648556850000|2022-03-29 12:27:30|301.07|298.67|301.07|298.67|301.07|298.67|301.07|298.67|0
1648556860000|2022-03-29 12:27:40|301.22|298.82|301.14|298.74|301.29|298.89|301.14|298.74|0
1648556870000|2022-03-29 12:27:50|301.22|298.82|301.14|298.74|301.22|298.82|301.14|298.74|0
1648556880000|2022-03-29 12:28:00|301.29|298.89|301|298.6|301.29|298.89|301|298.6|0
1648556890000|2022-03-29 12:28:10|301.14|298.74|301.29|298.89|301.29|298.89|301.14|298.74|0
1648556900000|2022-03-29 12:28:20|301.14|298.74|301.29|298.89|301.29|298.89|301.14|298.74|0
1648556910000|2022-03-29 12:28:30|301.22|298.82|301.43|299.03|301.43|299.03|301.22|298.82|0
1648556920000|2022-03-29 12:28:40|301.57|299.17|301.29|298.89|301.57|299.17|301.14|298.74|0
1648556930000|2022-03-29 12:28:50|301.14|298.74|301.14|298.74|301.14|298.74|301.14|298.74|0
1648556940000|2022-03-29 12:29:00|301|298.6|300.5|298.1|301|298.6|300.5|298.1|0
1648556950000|2022-03-29 12:29:10|300.57|298.17|300.57|298.17|300.71|298.31|300.57|298.17|0
1648556960000|2022-03-29 12:29:20|300.64|298.24|300.57|298.17|300.64|298.24|300.57|298.17|0
1648556970000|2022-03-29 12:29:30|300.71|298.31|300.71|298.31|300.71|298.31|300.71|298.31|0
1648556980000|2022-03-29 12:29:40|300.57|298.17|299.99|297.59|300.57|298.17|299.99|297.59|0
1648556990000|2022-03-29 12:29:50|300.14|297.74|300.14|297.74|300.14|297.74|299.99|297.59|0
1648557000000|2022-03-29 12:30:00|300.28|297.88|301|298.6|301|298.6|300.28|297.88|0
1648557010000|2022-03-29 12:30:10|300.71|298.31|300.85|298.45|300.85|298.45|300.71|298.31|0
1648557020000|2022-03-29 12:30:20|301|298.6|301.29|298.89|301.29|298.89|301|298.6|0
1648557030000|2022-03-29 12:30:30|301.14|298.74|300.85|298.45|301.14|298.74|300.85|298.45|0
1648557040000|2022-03-29 12:30:40|301|298.6|301|298.6|301|298.6|301|298.6|0
1648557050000|2022-03-29 12:30:50|301.07|298.67|301.14|298.74|301.14|298.74|301.07|298.67|0
1648557060000|2022-03-29 12:31:00|301|298.6|300.85|298.45|301|298.6|300.85|298.45|0
1648557070000|2022-03-29 12:31:10|300.93|298.53|301|298.6|301|298.6|300.85|298.45|0
1648557080000|2022-03-29 12:31:20|300.85|298.45|300.78|298.38|300.85|298.45|300.78|298.38|0
1648557090000|2022-03-29 12:31:30|300.71|298.31|300.5|298.1|300.85|298.45|300.5|298.1|0
1648557100000|2022-03-29 12:31:40|300.57|298.17|301.14|298.74|301.14|298.74|300.57|298.17|0
1648557110000|2022-03-29 12:31:50|301.43|299.03|301.43|299.03|301.57|299.17|301.43|299.03|0
1648557120000|2022-03-29 12:32:00|301.57|299.17|301.86|299.46|301.86|299.46|301.57|299.17|0
1648557130000|2022-03-29 12:32:10|301.72|299.32|301.57|299.17|301.72|299.32|301.28|298.88|0
1648557140000|2022-03-29 12:32:20|301.43|299.03|301.14|298.74|301.43|299.03|301|298.6|0
1648557150000|2022-03-29 12:32:30|300.71|298.31|300.57|298.17|300.71|298.31|300.57|298.17|0
1648557160000|2022-03-29 12:32:40|300.71|298.31|300.71|298.31|300.71|298.31|300.57|298.17|0
1648557170000|2022-03-29 12:32:50|300.57|298.17|300.85|298.45|300.85|298.45|300.57|298.17|0
1648557180000|2022-03-29 12:33:00|300.93|298.53|300.71|298.31|301|298.6|300.71|298.31|0
1648557190000|2022-03-29 12:33:10|300.57|298.17|300.64|298.24|300.64|298.24|300.57|298.17|0
1648557200000|2022-03-29 12:33:20|300.71|298.31|300.71|298.31|300.71|298.31|300.57|298.17|0
1648557210000|2022-03-29 12:33:30|300.57|298.17|300.85|298.45|300.85|298.45|300.57|298.17|0
1648557220000|2022-03-29 12:33:40|301|298.6|301.43|299.03|301.43|299.03|301|298.6|0
1648557230000|2022-03-29 12:33:50|301.5|299.1|301.72|299.32|301.86|299.46|301.5|299.1|0
1648557240000|2022-03-29 12:34:00|301.86|299.46|302.22|299.82|302.29|299.89|301.86|299.46|0
1648557250000|2022-03-29 12:34:10|302.15|299.75|302|299.6|302.15|299.75|302|299.6|0
1648557260000|2022-03-29 12:34:20|301.72|299.32|301.14|298.74|301.72|299.32|301.14|298.74|0
1648557270000|2022-03-29 12:34:30|301.28|298.88|301|298.6|301.28|298.88|301|298.6|0
1648557280000|2022-03-29 12:34:40|301.14|298.74|300.71|298.31|301.14|298.74|300.71|298.31|0
1648557290000|2022-03-29 12:34:50|301|298.6|300.93|298.53|301|298.6|300.56|298.16|0
1648557300000|2022-03-29 12:35:00|301|298.6|300.85|298.45|301|298.6|300.85|298.45|0
1648557310000|2022-03-29 12:35:10|301|298.6|300.93|298.53|301|298.6|300.85|298.45|0
1648557320000|2022-03-29 12:35:20|301.14|298.74|301.14|298.74|301.14|298.74|301|298.6|0
1648557330000|2022-03-29 12:35:30|301.28|298.88|301.14|298.74|301.28|298.88|301.14|298.74|0
1648557340000|2022-03-29 12:35:40|301.07|298.67|301.07|298.67|301.07|298.67|301.07|298.67|0
1648557350000|2022-03-29 12:35:50|301|298.6|301.28|298.88|301.28|298.88|301|298.6|0
1648557360000|2022-03-29 12:36:00|301.57|299.17|301.14|298.74|301.57|299.17|301.14|298.74|0
1648557370000|2022-03-29 12:36:10|301|298.6|300.85|298.45|301|298.6|300.85|298.45|0
1648557380000|2022-03-29 12:36:20|301|298.6|301.14|298.74|301.14|298.74|300.99|298.59|0
1648557390000|2022-03-29 12:36:30|301.28|298.88|301.28|298.88|301.28|298.88|301.14|298.74|0
1648557400000|2022-03-29 12:36:40|301.14|298.74|301.28|298.88|301.28|298.88|301.14|298.74|0
1648557410000|2022-03-29 12:36:50|301.43|299.03|301.28|298.88|301.43|299.03|301.28|298.88|0
1648557420000|2022-03-29 12:37:00|301.14|298.74|301.14|298.74|301.14|298.74|301.14|298.74|0
1648557430000|2022-03-29 12:37:10|301.28|298.88|301.28|298.88|301.28|298.88|301.28|298.88|0
1648557440000|2022-03-29 12:37:20|301.43|299.03|301.79|299.39|301.79|299.39|301.43|299.03|0
1648557450000|2022-03-29 12:37:30|301.93|299.53|302.29|299.89|302.29|299.89|301.93|299.53|0
1648557470000|2022-03-29 12:37:50|302.58|300.18|302.58|300.18|302.58|300.18|302.43|300.03|0
1648557480000|2022-03-29 12:38:00|302.43|300.03|302|299.6|302.43|300.03|302|299.6|0
1648557490000|2022-03-29 12:38:10|301.86|299.46|301.93|299.53|302|299.6|301.86|299.46|0
1648557500000|2022-03-29 12:38:20|302|299.6|301.79|299.39|302|299.6|301.71|299.31|0
1648557510000|2022-03-29 12:38:30|301.71|299.31|301.86|299.46|301.93|299.53|301.71|299.31|0
1648557520000|2022-03-29 12:38:40|302|299.6|302|299.6|302|299.6|302|299.6|0
1648557530000|2022-03-29 12:38:50|301.86|299.46|301.86|299.46|301.86|299.46|301.79|299.39|0
1648557540000|2022-03-29 12:39:00|302|299.6|302.15|299.75|302.15|299.75|302|299.6|0
1648557550000|2022-03-29 12:39:10|302|299.6|301.86|299.46|302|299.6|301.86|299.46|0
1648557560000|2022-03-29 12:39:20|301.71|299.31|302|299.6|302|299.6|301.71|299.31|0
1648557570000|2022-03-29 12:39:30|302.15|299.75|302.15|299.75|302.15|299.75|302.15|299.75|0
1648557580000|2022-03-29 12:39:40|302|299.6|302.14|299.74|302.14|299.74|302|299.6|0
1648557590000|2022-03-29 12:39:50|302|299.6|302.22|299.82|302.22|299.82|302|299.6|0
1648557600000|2022-03-29 12:40:00|302|299.6|301.71|299.31|302|299.6|301.71|299.31|0
1648557610000|2022-03-29 12:40:10|301.86|299.46|302|299.6|302|299.6|301.86|299.46|0
1648557620000|2022-03-29 12:40:20|302.08|299.68|302.22|299.82|302.36|299.96|302.08|299.68|0
1648557630000|2022-03-29 12:40:30|302|299.6|302.29|299.89|302.29|299.89|302|299.6|0
1648557640000|2022-03-29 12:40:40|302.43|300.03|302.58|300.18|302.72|300.32|302.43|300.03|0
1648557650000|2022-03-29 12:40:50|302.72|300.32|302.58|300.18|302.72|300.32|302.43|300.03|0
1648557660000|2022-03-29 12:41:00|302.43|300.03|302.51|300.11|302.58|300.18|302.43|300.03|0
1648557670000|2022-03-29 12:41:10|302.58|300.18|302.72|300.32|302.72|300.32|302.58|300.18|0
1648557680000|2022-03-29 12:41:20|302.87|300.47|302.87|300.47|302.87|300.47|302.72|300.32|0
1648557690000|2022-03-29 12:41:30|303.01|300.61|303.15|300.75|303.15|300.75|303.01|300.61|0
1648557700000|2022-03-29 12:41:40|303.59|301.19|303.73|301.33|303.73|301.33|303.59|301.19|0
1648557710000|2022-03-29 12:41:50|303.59|301.19|303.73|301.33|303.73|301.33|303.44|301.04|0
1648557720000|2022-03-29 12:42:00|304.02|301.62|303.88|301.48|304.02|301.62|303.88|301.48|0
1648557730000|2022-03-29 12:42:10|303.73|301.33|303.59|301.19|303.73|301.33|303.44|301.04|0
1648557740000|2022-03-29 12:42:20|303.3|300.9|303.15|300.75|303.3|300.9|303.15|300.75|0
1648557750000|2022-03-29 12:42:30|303.01|300.61|302.86|300.46|303.01|300.61|302.72|300.32|0
1648557770000|2022-03-29 12:42:50|303.01|300.61|302.86|300.46|303.01|300.61|302.86|300.46|0
1648557780000|2022-03-29 12:43:00|303.01|300.61|303.01|300.61|303.01|300.61|302.86|300.46|0
1648557790000|2022-03-29 12:43:10|302.86|300.46|303.15|300.75|303.15|300.75|302.86|300.46|0
1648557810000|2022-03-29 12:43:30|303.01|300.61|302.86|300.46|303.01|300.61|302.72|300.32|0
1648557820000|2022-03-29 12:43:40|302.72|300.32|302.72|300.32|302.86|300.46|302.72|300.32|0
1648557830000|2022-03-29 12:43:50|302.86|300.46|303.3|300.9|303.3|300.9|302.86|300.46|0
1648557840000|2022-03-29 12:44:00|303.88|301.48|303.73|301.33|303.88|301.48|303.73|301.33|0
1648557850000|2022-03-29 12:44:10|303.59|301.19|303.44|301.04|303.59|301.19|303.44|301.04|0
1648557860000|2022-03-29 12:44:20|303.3|300.9|303.73|301.33|303.73|301.33|303.3|300.9|0
1648557870000|2022-03-29 12:44:30|303.88|301.48|303.88|301.48|303.88|301.48|303.88|301.48|0
1648557880000|2022-03-29 12:44:40|304.02|301.62|304.16|301.76|304.16|301.76|304.02|301.62|0
1648557890000|2022-03-29 12:44:50|304.02|301.62|303.73|301.33|304.02|301.62|303.73|301.33|0
1648557900000|2022-03-29 12:45:00|303.81|301.41|303.01|300.61|303.81|301.41|303.01|300.61|0
1648557910000|2022-03-29 12:45:10|302.72|300.32|302.43|300.03|302.72|300.32|302.43|300.03|0
1648557920000|2022-03-29 12:45:20|302.14|299.74|303.3|300.9|303.3|300.9|302.14|299.74|0
1648557930000|2022-03-29 12:45:30|303.01|300.61|302.86|300.46|303.01|300.61|302.86|300.46|0
1648557940000|2022-03-29 12:45:40|302.94|300.54|303.15|300.75|303.15|300.75|302.86|300.46|0
1648557950000|2022-03-29 12:45:50|303.01|300.61|303.01|300.61|303.01|300.61|302.86|300.46|0
1648557960000|2022-03-29 12:46:00|302.94|300.54|303.15|300.75|303.15|300.75|302.94|300.54|0
1648557970000|2022-03-29 12:46:10|303.3|300.9|303.3|300.9|303.59|301.19|303.3|300.9|0
1648557980000|2022-03-29 12:46:20|303.44|301.04|303.3|300.9|303.44|301.04|303.3|300.9|0
1648557990000|2022-03-29 12:46:30|303.15|300.75|303.15|300.75|303.15|300.75|303.01|300.61|0
1648558000000|2022-03-29 12:46:40|303.01|300.61|303.01|300.61|303.01|300.61|303.01|300.61|0
1648558010000|2022-03-29 12:46:50|303.15|300.75|303.01|300.61|303.15|300.75|303.01|300.61|0
1648558020000|2022-03-29 12:47:00|303.15|300.75|303.01|300.61|303.15|300.75|303.01|300.61|0
1648558030000|2022-03-29 12:47:10|302.86|300.46|303.01|300.61|303.01|300.61|302.86|300.46|0
1648558040000|2022-03-29 12:47:20|303.15|300.75|303.15|300.75|303.15|300.75|303.01|300.61|0
1648558050000|2022-03-29 12:47:30|303.3|300.9|303.01|300.61|303.3|300.9|303.01|300.61|0
1648558060000|2022-03-29 12:47:40|303.15|300.75|303.01|300.61|303.15|300.75|303.01|300.61|0
1648558070000|2022-03-29 12:47:50|302.86|300.46|303.01|300.61|303.01|300.61|302.86|300.46|0
1648558080000|2022-03-29 12:48:00|303.08|300.68|302.72|300.32|303.08|300.68|302.57|300.17|0
1648558090000|2022-03-29 12:48:10|303.15|300.75|303.3|300.9|303.3|300.9|303.01|300.61|0
1648558100000|2022-03-29 12:48:20|303.44|301.04|303.44|301.04|303.44|301.04|303.3|300.9|0
1648558110000|2022-03-29 12:48:30|303.3|300.9|303.44|301.04|303.44|301.04|303.3|300.9|0
1648558120000|2022-03-29 12:48:40|303.58|301.18|303.58|301.18|303.58|301.18|303.44|301.04|0
1648558130000|2022-03-29 12:48:50|303.44|301.04|302.72|300.32|303.44|301.04|302.72|300.32|0
1648558140000|2022-03-29 12:49:00|302.57|300.17|302.86|300.46|302.86|300.46|302.57|300.17|0
1648558150000|2022-03-29 12:49:10|302.79|300.39|302.86|300.46|302.86|300.46|302.72|300.32|0
1648558160000|2022-03-29 12:49:20|303.01|300.61|303.01|300.61|303.01|300.61|303.01|300.61|0
1648558170000|2022-03-29 12:49:30|302.86|300.46|303.01|300.61|303.01|300.61|302.86|300.46|0
1648558180000|2022-03-29 12:49:40|302.86|300.46|302.86|300.46|303.01|300.61|302.86|300.46|0
1648558190000|2022-03-29 12:49:50|302.94|300.54|302.79|300.39|302.94|300.54|302.79|300.39|0
1648558200000|2022-03-29 12:50:00|302.72|300.32|302.72|300.32|302.72|300.32|302.43|300.03|0
1648558210000|2022-03-29 12:50:10|303.01|300.61|305.12|302.72|305.12|302.72|303.01|300.61|0
1648558220000|2022-03-29 12:50:20|305.26|302.86|302.36|299.96|305.26|302.86|302.36|299.96|0
1648558230000|2022-03-29 12:50:30|302.5|300.1|302.5|300.1|302.5|300.1|302.5|300.1|0
1648558240000|2022-03-29 12:50:40|302.79|300.39|302.65|300.25|302.79|300.39|302.65|300.25|0
1648558250000|2022-03-29 12:50:50|302.79|300.39|303.08|300.68|303.08|300.68|302.79|300.39|0
1648558260000|2022-03-29 12:51:00|302.94|300.54|302.94|300.54|302.94|300.54|302.94|300.54|0
1648558270000|2022-03-29 12:51:10|302.65|300.25|302.72|300.32|302.72|300.32|302.65|300.25|0
1648558280000|2022-03-29 12:51:20|302.79|300.39|302.65|300.25|302.79|300.39|302.65|300.25|0
1648558290000|2022-03-29 12:51:30|302.72|300.32|302.5|300.1|302.72|300.32|302.5|300.1|0
1648558300000|2022-03-29 12:51:40|302.36|299.96|302.36|299.96|302.36|299.96|302.36|299.96|0
1648558310000|2022-03-29 12:51:50|302.21|299.81|302.07|299.67|302.21|299.81|302.07|299.67|0
1648558320000|2022-03-29 12:52:00|301.93|299.53|301.78|299.38|302|299.6|301.78|299.38|0
1648558330000|2022-03-29 12:52:10|301.64|299.24|301.78|299.38|301.78|299.38|301.64|299.24|0
1648558340000|2022-03-29 12:52:20|301.93|299.53|302.36|299.96|302.36|299.96|301.93|299.53|0
1648558350000|2022-03-29 12:52:30|302.21|299.81|302.07|299.67|302.21|299.81|302.07|299.67|0
1648558360000|2022-03-29 12:52:40|301.78|299.38|301.64|299.24|301.78|299.38|301.64|299.24|0
1648558370000|2022-03-29 12:52:50|301.78|299.38|301.78|299.38|301.78|299.38|301.78|299.38|0
1648558380000|2022-03-29 12:53:00|301.64|299.24|301.49|299.09|301.71|299.31|301.49|299.09|0
1648558390000|2022-03-29 12:53:10|301.42|299.02|301.2|298.8|301.49|299.09|301.2|298.8|0
1648558400000|2022-03-29 12:53:20|301.06|298.66|301.06|298.66|301.06|298.66|301.06|298.66|0
1648558410000|2022-03-29 12:53:30|301.14|298.74|301.14|298.74|301.2|298.8|301.14|298.74|0
1648558420000|2022-03-29 12:53:40|301.2|298.8|301.06|298.66|301.2|298.8|301.06|298.66|0
1648558430000|2022-03-29 12:53:50|300.92|298.52|300.77|298.37|300.92|298.52|300.77|298.37|0
1648558440000|2022-03-29 12:54:00|300.7|298.3|300.77|298.37|300.77|298.37|300.7|298.3|0
1648558450000|2022-03-29 12:54:10|300.85|298.45|300.92|298.52|300.92|298.52|300.85|298.45|0
1648558460000|2022-03-29 12:54:20|300.85|298.45|300.92|298.52|300.92|298.52|300.85|298.45|0
1648558470000|2022-03-29 12:54:30|300.77|298.37|300.63|298.23|300.77|298.37|300.63|298.23|0
1648558480000|2022-03-29 12:54:40|300.77|298.37|301.06|298.66|301.06|298.66|300.77|298.37|0
1648558490000|2022-03-29 12:54:50|300.92|298.52|301.06|298.66|301.06|298.66|300.92|298.52|0
1648558500000|2022-03-29 12:55:00|300.92|298.52|300.63|298.23|300.92|298.52|300.63|298.23|0
1648558510000|2022-03-29 12:55:10|300.77|298.37|300.63|298.23|300.77|298.37|300.63|298.23|0
1648558520000|2022-03-29 12:55:20|300.48|298.08|300.63|298.23|300.63|298.23|300.48|298.08|0
1648558530000|2022-03-29 12:55:30|300.48|298.08|300.48|298.08|300.77|298.37|300.48|298.08|0
1648558540000|2022-03-29 12:55:40|300.77|298.37|300.77|298.37|300.77|298.37|300.77|298.37|0
1648558550000|2022-03-29 12:55:50|300.92|298.52|300.92|298.52|300.92|298.52|300.77|298.37|0
1648558560000|2022-03-29 12:56:00|301.06|298.66|301.06|298.66|301.13|298.73|301.06|298.66|0
1648558570000|2022-03-29 12:56:10|301.2|298.8|301.35|298.95|301.35|298.95|301.2|298.8|0
1648558580000|2022-03-29 12:56:20|301.28|298.88|301.28|298.88|301.28|298.88|301.28|298.88|0
1648558590000|2022-03-29 12:56:30|301.35|298.95|301.2|298.8|301.35|298.95|301.2|298.8|0
1648558600000|2022-03-29 12:56:40|301.06|298.66|301.06|298.66|301.2|298.8|301.06|298.66|0
1648558610000|2022-03-29 12:56:50|300.92|298.52|301.06|298.66|301.06|298.66|300.92|298.52|0
1648558620000|2022-03-29 12:57:00|301.2|298.8|301.2|298.8|301.35|298.95|301.2|298.8|0
1648558630000|2022-03-29 12:57:10|301.35|298.95|301.35|298.95|301.35|298.95|301.35|298.95|0
1648558650000|2022-03-29 12:57:30|301.2|298.8|301.35|298.95|301.35|298.95|301.2|298.8|0
1648558660000|2022-03-29 12:57:40|301.42|299.02|301.42|299.02|301.42|299.02|301.42|299.02|0
1648558670000|2022-03-29 12:57:50|301.49|299.09|301.78|299.38|301.78|299.38|301.49|299.09|0
1648558680000|2022-03-29 12:58:00|301.63|299.23|301.78|299.38|301.78|299.38|301.63|299.23|0
1648558690000|2022-03-29 12:58:10|301.63|299.23|301.35|298.95|301.63|299.23|301.35|298.95|0
1648558700000|2022-03-29 12:58:20|301.49|299.09|301.49|299.09|301.49|299.09|301.49|299.09|0
1648558710000|2022-03-29 12:58:30|301.35|298.95|301.35|298.95|301.49|299.09|301.35|298.95|0
1648558720000|2022-03-29 12:58:40|301.2|298.8|300.91|298.51|301.2|298.8|300.91|298.51|0
1648558730000|2022-03-29 12:58:50|301.2|298.8|301.2|298.8|301.2|298.8|301.2|298.8|0
1648558740000|2022-03-29 12:59:00|301.06|298.66|301.2|298.8|301.2|298.8|301.06|298.66|0
1648558750000|2022-03-29 12:59:10|301.35|298.95|301.35|298.95|301.35|298.95|301.2|298.8|0
1648558760000|2022-03-29 12:59:20|301.49|299.09|301.2|298.8|301.49|299.09|301.2|298.8|0
1648558770000|2022-03-29 12:59:30|301.35|298.95|301.35|298.95|301.35|298.95|301.35|298.95|0
1648558780000|2022-03-29 12:59:40|301.2|298.8|301.2|298.8|301.35|298.95|301.2|298.8|0
1648558790000|2022-03-29 12:59:50|301.06|298.66|301.2|298.8|301.2|298.8|301.06|298.66|0
1648558800000|2022-03-29 13:00:00|300.77|298.37|301.2|298.8|301.2|298.8|300.77|298.37|0
1648558810000|2022-03-29 13:00:10|301.06|298.66|301.06|298.66|301.06|298.66|300.91|298.51|0
1648558830000|2022-03-29 13:00:30|301.2|298.8|301.92|299.52|301.92|299.52|301.13|298.73|0
1648558840000|2022-03-29 13:00:40|302.07|299.67|302.35|299.95|302.35|299.95|302.07|299.67|0
1648558850000|2022-03-29 13:00:50|302.21|299.81|302.21|299.81|302.21|299.81|302.21|299.81|0
1648558860000|2022-03-29 13:01:00|302.5|300.1|302.72|300.32|302.72|300.32|302.5|300.1|0
1648558870000|2022-03-29 13:01:10|303.08|300.68|302.64|300.24|303.08|300.68|302.64|300.24|0
1648558880000|2022-03-29 13:01:20|302.5|300.1|303.08|300.68|303.08|300.68|302.5|300.1|0
1648558890000|2022-03-29 13:01:30|303.22|300.82|302.93|300.53|303.22|300.82|302.93|300.53|0
1648558900000|2022-03-29 13:01:40|303.08|300.68|303.08|300.68|303.08|300.68|302.93|300.53|0
1648558910000|2022-03-29 13:01:50|303.22|300.82|303.01|300.61|303.22|300.82|302.93|300.53|0
1648558920000|2022-03-29 13:02:00|303.08|300.68|303.08|300.68|303.22|300.82|303.08|300.68|0
1648558930000|2022-03-29 13:02:10|302.93|300.53|303.08|300.68|303.22|300.82|302.93|300.53|0
1648558940000|2022-03-29 13:02:20|303.15|300.75|303.08|300.68|303.15|300.75|303.08|300.68|0
1648558950000|2022-03-29 13:02:30|302.5|300.1|302.5|300.1|302.5|300.1|302.5|300.1|0
1648558970000|2022-03-29 13:02:50|302.21|299.81|302.06|299.66|302.21|299.81|302.06|299.66|0
1648558980000|2022-03-29 13:03:00|302.21|299.81|301.92|299.52|302.21|299.81|301.92|299.52|0
1648558990000|2022-03-29 13:03:10|302.06|299.66|302.35|299.95|302.35|299.95|302.06|299.66|0
1648559000000|2022-03-29 13:03:20|302.5|300.1|302.06|299.66|302.5|300.1|302.06|299.66|0
1648559010000|2022-03-29 13:03:30|302.21|299.81|302.06|299.66|302.21|299.81|302.06|299.66|0
1648559020000|2022-03-29 13:03:40|302.21|299.81|302.64|300.24|302.64|300.24|302.21|299.81|0
1648559030000|2022-03-29 13:03:50|302.35|299.95|302.35|299.95|302.35|299.95|302.35|299.95|0
1648559040000|2022-03-29 13:04:00|302.21|299.81|302.06|299.66|302.21|299.81|302.06|299.66|0
1648559050000|2022-03-29 13:04:10|301.92|299.52|301.85|299.45|301.92|299.52|301.85|299.45|0
1648559060000|2022-03-29 13:04:20|301.92|299.52|301.78|299.38|301.92|299.52|301.78|299.38|0
1648559070000|2022-03-29 13:04:30|301.63|299.23|301.56|299.16|301.63|299.23|301.56|299.16|0
1648559080000|2022-03-29 13:04:40|301.49|299.09|301.63|299.23|301.63|299.23|301.49|299.09|0
1648559090000|2022-03-29 13:04:50|301.49|299.09|301.34|298.94|301.49|299.09|301.34|298.94|0
1648559100000|2022-03-29 13:05:00|301.2|298.8|300.91|298.51|301.2|298.8|300.91|298.51|0
1648559110000|2022-03-29 13:05:10|300.77|298.37|301.06|298.66|301.06|298.66|300.77|298.37|0
1648559130000|2022-03-29 13:05:30|301.2|298.8|301.2|298.8|301.2|298.8|301.06|298.66|0
1648559140000|2022-03-29 13:05:40|301.06|298.66|300.77|298.37|301.06|298.66|300.77|298.37|0
1648559150000|2022-03-29 13:05:50|300.91|298.51|300.91|298.51|300.91|298.51|300.91|298.51|0
1648559160000|2022-03-29 13:06:00|301.06|298.66|301.05|298.65|301.06|298.66|300.91|298.51|0
1648559170000|2022-03-29 13:06:10|301.2|298.8|301.05|298.65|301.2|298.8|301.05|298.65|0
1648559180000|2022-03-29 13:06:20|301.2|298.8|301.13|298.73|301.2|298.8|301.13|298.73|0
1648559190000|2022-03-29 13:06:30|301.05|298.65|301.2|298.8|301.34|298.94|301.05|298.65|0
1648559200000|2022-03-29 13:06:40|301.05|298.65|301.2|298.8|301.2|298.8|301.05|298.65|0
1648559210000|2022-03-29 13:06:50|301.34|298.94|301.34|298.94|301.49|299.09|301.34|298.94|0
1648559220000|2022-03-29 13:07:00|301.2|298.8|301.05|298.65|301.2|298.8|301.05|298.65|0
1648559240000|2022-03-29 13:07:20|301.2|298.8|301.9|299.5|301.9|299.5|301.2|298.8|0
1648559250000|2022-03-29 13:07:30|301.62|299.22|301.62|299.22|301.62|299.22|301.62|299.22|0
1648559260000|2022-03-29 13:07:40|301.76|299.36|301.76|299.36|301.76|299.36|301.76|299.36|0
1648559270000|2022-03-29 13:07:50|302.05|299.65|302.48|300.08|302.48|300.08|302.05|299.65|0
1648559280000|2022-03-29 13:08:00|302.19|299.79|300.95|298.55|302.19|299.79|300.95|298.55|0
1648559290000|2022-03-29 13:08:10|300.81|298.41|300.95|298.55|300.95|298.55|300.81|298.41|0
1648559300000|2022-03-29 13:08:20|300.81|298.41|300.95|298.55|300.95|298.55|300.81|298.41|0
1648559310000|2022-03-29 13:08:30|300.67|298.27|300.23|297.83|300.67|298.27|300.23|297.83|0
1648559320000|2022-03-29 13:08:40|300.38|297.98|300.38|297.98|300.52|298.12|300.38|297.98|0
1648559330000|2022-03-29 13:08:50|300.67|298.27|300.67|298.27|300.67|298.27|300.67|298.27|0
1648559350000|2022-03-29 13:09:10|300.52|298.12|300.52|298.12|300.52|298.12|300.52|298.12|0
1648559380000|2022-03-29 13:09:40|300.6|298.2|300.67|298.27|300.67|298.27|300.6|298.2|0
1648559390000|2022-03-29 13:09:50|300.74|298.34|300.67|298.27|300.74|298.34|300.67|298.27|0
1648559400000|2022-03-29 13:10:00|300.52|298.12|300.52|298.12|300.52|298.12|300.52|298.12|0
1648559410000|2022-03-29 13:10:10|300.67|298.27|300.67|298.27|300.67|298.27|300.67|298.27|0
1648559420000|2022-03-29 13:10:20|300.81|298.41|300.81|298.41|300.81|298.41|300.81|298.41|0
1648559430000|2022-03-29 13:10:30|300.95|298.55|300.95|298.55|300.95|298.55|300.81|298.41|0
1648559440000|2022-03-29 13:10:40|301.1|298.7|301.1|298.7|301.1|298.7|301.1|298.7|0
1648559450000|2022-03-29 13:10:50|301.24|298.84|300.95|298.55|301.24|298.84|300.95|298.55|0
1648559460000|2022-03-29 13:11:00|301.03|298.63|300.95|298.55|301.03|298.63|300.67|298.27|0
1648559470000|2022-03-29 13:11:10|300.67|298.27|300.81|298.41|300.81|298.41|300.67|298.27|0
1648559480000|2022-03-29 13:11:20|300.95|298.55|300.81|298.41|300.95|298.55|300.81|298.41|0
1648559490000|2022-03-29 13:11:30|300.67|298.27|300.52|298.12|300.67|298.27|300.52|298.12|0
1648559500000|2022-03-29 13:11:40|300.38|297.98|300.52|298.12|300.52|298.12|300.38|297.98|0
1648559510000|2022-03-29 13:11:50|300.6|298.2|300.52|298.12|300.6|298.2|300.52|298.12|0
1648559520000|2022-03-29 13:12:00|300.6|298.2|300.66|298.26|300.66|298.26|300.6|298.2|0
1648559530000|2022-03-29 13:12:10|300.52|298.12|300.38|297.98|300.52|298.12|300.38|297.98|0
1648559540000|2022-03-29 13:12:20|300.45|298.05|300.45|298.05|300.45|298.05|300.45|298.05|0
1648559550000|2022-03-29 13:12:30|300.52|298.12|300.38|297.98|300.52|298.12|300.38|297.98|0
1648559560000|2022-03-29 13:12:40|300.52|298.12|300.52|298.12|300.52|298.12|300.52|298.12|0
1648559570000|2022-03-29 13:12:50|300.66|298.26|300.66|298.26|300.66|298.26|300.52|298.12|0
1648559580000|2022-03-29 13:13:00|300.38|297.98|300.38|297.98|300.38|297.98|300.38|297.98|0
1648559590000|2022-03-29 13:13:10|300.23|297.83|300.23|297.83|300.23|297.83|300.23|297.83|0
1648559600000|2022-03-29 13:13:20|300.09|297.69|299.94|297.54|300.09|297.69|299.94|297.54|0
1648559610000|2022-03-29 13:13:30|299.8|297.4|299.73|297.33|299.8|297.4|299.73|297.33|0
1648559620000|2022-03-29 13:13:40|299.8|297.4|299.8|297.4|299.94|297.54|299.8|297.4|0
1648559630000|2022-03-29 13:13:50|300.09|297.69|300.16|297.76|300.16|297.76|300.09|297.69|0
1648559640000|2022-03-29 13:14:00|300.23|297.83|299.66|297.26|300.23|297.83|299.66|297.26|0
1648559650000|2022-03-29 13:14:10|299.73|297.33|299.66|297.26|299.73|297.33|299.66|297.26|0
1648559660000|2022-03-29 13:14:20|299.59|297.19|299.37|296.97|299.59|297.19|299.23|296.83|0
1648559680000|2022-03-29 13:14:40|299.51|297.11|299.37|296.97|299.51|297.11|299.37|296.97|0
1648559690000|2022-03-29 13:14:50|299.23|296.83|299.23|296.83|299.23|296.83|299.23|296.83|0
1648559700000|2022-03-29 13:15:00|299.08|296.68|299.51|297.11|299.51|297.11|299.08|296.68|0
1648559710000|2022-03-29 13:15:10|299.66|297.26|299.37|296.97|299.66|297.26|299.23|296.83|0
1648559720000|2022-03-29 13:15:20|299.51|297.11|299.66|297.26|299.8|297.4|299.51|297.11|0
1648559730000|2022-03-29 13:15:30|299.37|296.97|299.51|297.11|299.66|297.26|299.37|296.97|0
1648559740000|2022-03-29 13:15:40|299.66|297.26|299.8|297.4|299.8|297.4|299.66|297.26|0
1648559750000|2022-03-29 13:15:50|299.94|297.54|299.94|297.54|299.94|297.54|299.8|297.4|0
1648559760000|2022-03-29 13:16:00|299.8|297.4|299.94|297.54|299.94|297.54|299.8|297.4|0
1648559770000|2022-03-29 13:16:10|300.09|297.69|299.94|297.54|300.09|297.69|299.94|297.54|0
1648559780000|2022-03-29 13:16:20|300.09|297.69|299.94|297.54|300.09|297.69|299.94|297.54|0
1648559790000|2022-03-29 13:16:30|300.09|297.69|300.09|297.69|300.09|297.69|300.09|297.69|0
1648559810000|2022-03-29 13:16:50|299.94|297.54|299.8|297.4|299.94|297.54|299.8|297.4|0
1648559820000|2022-03-29 13:17:00|300.09|297.69|300.09|297.69|300.09|297.69|299.94|297.54|0
1648559830000|2022-03-29 13:17:10|299.94|297.54|299.94|297.54|299.94|297.54|299.94|297.54|0
1648559840000|2022-03-29 13:17:20|300.09|297.69|299.94|297.54|300.09|297.69|299.94|297.54|0
1648559850000|2022-03-29 13:17:30|299.8|297.4|299.8|297.4|299.8|297.4|299.66|297.26|0
1648559860000|2022-03-29 13:17:40|299.66|297.26|299.94|297.54|299.94|297.54|299.66|297.26|0
1648559870000|2022-03-29 13:17:50|300.02|297.62|299.94|297.54|300.02|297.62|299.94|297.54|0
1648559880000|2022-03-29 13:18:00|300.09|297.69|299.94|297.54|300.09|297.69|299.8|297.4|0
1648559890000|2022-03-29 13:18:10|300.09|297.69|300.23|297.83|300.37|297.97|300.09|297.69|0
1648559900000|2022-03-29 13:18:20|300.09|297.69|300.23|297.83|300.23|297.83|300.09|297.69|0
1648559910000|2022-03-29 13:18:30|300.09|297.69|300.23|297.83|300.37|297.97|300.09|297.69|0
1648559940000|2022-03-29 13:19:00|300.09|297.69|300.09|297.69|300.09|297.69|300.09|297.69|0
1648559950000|2022-03-29 13:19:10|300.23|297.83|300.37|297.97|300.37|297.97|300.23|297.83|0
1648559960000|2022-03-29 13:19:20|300.09|297.69|300.09|297.69|300.09|297.69|299.94|297.54|0
1648559970000|2022-03-29 13:19:30|299.94|297.54|299.94|297.54|299.94|297.54|299.94|297.54|0
1648559980000|2022-03-29 13:19:40|300.09|297.69|300.09|297.69|300.09|297.69|300.09|297.69|0
1648559990000|2022-03-29 13:19:50|299.94|297.54|299.8|297.4|299.94|297.54|299.8|297.4|0
1648560000000|2022-03-29 13:20:00|299.65|297.25|299.65|297.25|299.65|297.25|299.65|297.25|0
1648560010000|2022-03-29 13:20:10|299.8|297.4|300.23|297.83|300.23|297.83|299.8|297.4|0
1648560020000|2022-03-29 13:20:20|300.37|297.97|300.09|297.69|300.37|297.97|300.09|297.69|0
1648560030000|2022-03-29 13:20:30|299.8|297.4|299.51|297.11|299.8|297.4|299.51|297.11|0
1648560040000|2022-03-29 13:20:40|299.37|296.97|299.8|297.4|299.8|297.4|299.37|296.97|0
1648560050000|2022-03-29 13:20:50|299.94|297.54|300.09|297.69|300.09|297.69|299.94|297.54|0
1648560060000|2022-03-29 13:21:00|299.94|297.54|300.23|297.83|300.23|297.83|299.94|297.54|0
1648560070000|2022-03-29 13:21:10|300.37|297.97|300.37|297.97|300.37|297.97|300.37|297.97|0
1648560080000|2022-03-29 13:21:20|300.52|298.12|300.37|297.97|300.52|298.12|300.37|297.97|0
1648560090000|2022-03-29 13:21:30|300.23|297.83|300.08|297.68|300.23|297.83|300.08|297.68|0
1648560100000|2022-03-29 13:21:40|300.16|297.76|300.23|297.83|300.23|297.83|300.16|297.76|0
1648560110000|2022-03-29 13:21:50|300.37|297.97|300.37|297.97|300.37|297.97|300.37|297.97|0
1648560120000|2022-03-29 13:22:00|300.23|297.83|300.08|297.68|300.37|297.97|300.08|297.68|0
1648560140000|2022-03-29 13:22:20|300.23|297.83|300.23|297.83|300.23|297.83|300.23|297.83|0
1648560150000|2022-03-29 13:22:30|300.08|297.68|299.94|297.54|300.08|297.68|299.94|297.54|0
1648560160000|2022-03-29 13:22:40|300.08|297.68|300.08|297.68|300.08|297.68|300.08|297.68|0
1648560170000|2022-03-29 13:22:50|300.23|297.83|300.37|297.97|300.37|297.97|300.23|297.83|0
1648560180000|2022-03-29 13:23:00|300.23|297.83|299.94|297.54|300.37|297.97|299.94|297.54|0
1648560190000|2022-03-29 13:23:10|300.16|297.76|300.08|297.68|300.16|297.76|300.08|297.68|0
1648560200000|2022-03-29 13:23:20|300.02|297.62|300.08|297.68|300.08|297.68|300.02|297.62|0
1648560210000|2022-03-29 13:23:30|299.94|297.54|299.94|297.54|299.94|297.54|299.94|297.54|0
1648560220000|2022-03-29 13:23:40|300.08|297.68|299.94|297.54|300.08|297.68|299.94|297.54|0
1648560230000|2022-03-29 13:23:50|300.08|297.68|299.94|297.54|300.08|297.68|299.94|297.54|0
1648560240000|2022-03-29 13:24:00|299.8|297.4|299.8|297.4|299.8|297.4|299.8|297.4|0
1648560250000|2022-03-29 13:24:10|299.73|297.33|299.65|297.25|299.8|297.4|299.65|297.25|0
1648560260000|2022-03-29 13:24:20|299.73|297.33|299.73|297.33|299.8|297.4|299.65|297.25|0
1648560270000|2022-03-29 13:24:30|299.8|297.4|299.8|297.4|299.8|297.4|299.8|297.4|0
1648560280000|2022-03-29 13:24:40|299.65|297.25|299.8|297.4|299.8|297.4|299.65|297.25|0
1648560290000|2022-03-29 13:24:50|299.73|297.33|299.8|297.4|299.8|297.4|299.73|297.33|0
1648560300000|2022-03-29 13:25:00|299.65|297.25|299.51|297.11|299.65|297.25|299.51|297.11|0
1648560310000|2022-03-29 13:25:10|299.65|297.25|299.8|297.4|299.8|297.4|299.65|297.25|0
1648560330000|2022-03-29 13:25:30|299.65|297.25|300.08|297.68|300.08|297.68|299.65|297.25|0
1648560340000|2022-03-29 13:25:40|300.23|297.83|300.23|297.83|300.23|297.83|300.23|297.83|0
1648560350000|2022-03-29 13:25:50|300.37|297.97|300.08|297.68|300.37|297.97|300.08|297.68|0
1648560360000|2022-03-29 13:26:00|299.94|297.54|300.23|297.83|300.23|297.83|299.94|297.54|0
1648560370000|2022-03-29 13:26:10|300.16|297.76|300.08|297.68|300.16|297.76|300.08|297.68|0
1648560380000|2022-03-29 13:26:20|300.16|297.76|300.37|297.97|300.37|297.97|300.16|297.76|0
1648560390000|2022-03-29 13:26:30|300.23|297.83|300.23|297.83|300.23|297.83|300.23|297.83|0
1648560400000|2022-03-29 13:26:40|300.08|297.68|299.94|297.54|300.08|297.68|299.94|297.54|0
1648560410000|2022-03-29 13:26:50|299.87|297.47|299.94|297.54|299.94|297.54|299.87|297.47|0
1648560420000|2022-03-29 13:27:00|299.79|297.39|299.36|296.96|299.79|297.39|299.36|296.96|0
1648560430000|2022-03-29 13:27:10|299.22|296.82|298.65|296.25|299.22|296.82|298.65|296.25|0
1648560440000|2022-03-29 13:27:20|298.79|296.39|299.22|296.82|299.29|296.89|298.79|296.39|0
1648560450000|2022-03-29 13:27:30|299.36|296.96|299.22|296.82|299.36|296.96|299.22|296.82|0
1648560460000|2022-03-29 13:27:40|299.36|296.96|299.36|296.96|299.36|296.96|299.22|296.82|0
1648560470000|2022-03-29 13:27:50|299.65|297.25|299.65|297.25|299.73|297.33|299.65|297.25|0
1648560480000|2022-03-29 13:28:00|299.79|297.39|300.51|298.11|300.51|298.11|299.79|297.39|0
1648560490000|2022-03-29 13:28:10|300.37|297.97|300.51|298.11|300.66|298.26|300.37|297.97|0
1648560500000|2022-03-29 13:28:20|300.23|297.83|300.51|298.11|300.51|298.11|300.23|297.83|0
1648560510000|2022-03-29 13:28:30|300.66|298.26|300.51|298.11|300.66|298.26|300.51|298.11|0
1648560520000|2022-03-29 13:28:40|300.66|298.26|300.8|298.4|300.8|298.4|300.66|298.26|0
1648560530000|2022-03-29 13:28:50|300.66|298.26|300.8|298.4|300.8|298.4|300.66|298.26|0
1648560540000|2022-03-29 13:29:00|300.66|298.26|300.08|297.68|300.66|298.26|300.08|297.68|0
1648560550000|2022-03-29 13:29:10|299.22|296.82|299.65|297.25|299.65|297.25|299.22|296.82|0
1648560560000|2022-03-29 13:29:20|300.08|297.68|300.08|297.68|300.08|297.68|299.94|297.54|0
1648560570000|2022-03-29 13:29:30|299.65|297.25|299.22|296.82|299.65|297.25|299.22|296.82|0
1648560580000|2022-03-29 13:29:40|299.08|296.68|299.44|297.04|299.44|297.04|299.08|296.68|0
1648560590000|2022-03-29 13:29:50|299.65|297.25|298.64|296.24|299.65|297.25|298.64|296.24|0
1648560600000|2022-03-29 13:30:00|298.5|296.1|298.64|296.24|298.64|296.24|298.21|295.81|0
1648560610000|2022-03-29 13:30:10|299.51|297.11|299.94|297.54|299.94|297.54|299.51|297.11|0
1648560620000|2022-03-29 13:30:20|300.51|298.11|298.07|295.67|300.51|298.11|298.07|295.67|0
1648560630000|2022-03-29 13:30:30|297.93|295.53|299.22|296.82|299.22|296.82|297.93|295.53|0
1648560640000|2022-03-29 13:30:40|298.5|296.1|297.78|295.38|298.79|296.39|297.78|295.38|0
1648560650000|2022-03-29 13:30:50|297.93|295.53|297.36|294.96|297.93|295.53|297.36|294.96|0
1648560660000|2022-03-29 13:31:00|296.93|294.53|296.35|293.95|296.93|294.53|296.21|293.81|0
1648560670000|2022-03-29 13:31:10|295.78|293.38|295.5|293.1|295.78|293.38|295.5|293.1|0
1648560680000|2022-03-29 13:31:20|295.36|292.96|295.29|292.89|295.36|292.96|295.21|292.81|0
1648560690000|2022-03-29 13:31:30|295.21|292.81|294.65|292.25|295.5|293.1|294.65|292.25|0
1648560700000|2022-03-29 13:31:40|295|292.6|294.79|292.39|295.07|292.67|294.65|292.25|0
1648560710000|2022-03-29 13:31:50|294.93|292.53|294.36|291.96|294.93|292.53|294.36|291.96|0
1648560720000|2022-03-29 13:32:00|293.79|291.39|293.51|291.11|293.93|291.53|293.51|291.11|0
1648560730000|2022-03-29 13:32:10|292.94|290.54|292.94|290.54|293.23|290.83|292.8|290.4|0
1648560740000|2022-03-29 13:32:20|293.08|290.68|292.8|290.4|293.08|290.68|292.8|290.4|0
1648560750000|2022-03-29 13:32:30|292.66|290.26|292.66|290.26|293.65|291.25|292.66|290.26|0
1648560760000|2022-03-29 13:32:40|293.23|290.83|292.8|290.4|293.23|290.83|292.8|290.4|0
1648560770000|2022-03-29 13:32:50|292.66|290.26|293.08|290.68|293.23|290.83|292.66|290.26|0
1648560780000|2022-03-29 13:33:00|292.94|290.54|292.09|289.69|292.94|290.54|292.09|289.69|0
1648560790000|2022-03-29 13:33:10|291.95|289.55|292.09|289.69|292.23|289.83|291.95|289.55|0
1648560800000|2022-03-29 13:33:20|292.23|289.83|292.94|290.54|292.94|290.54|292.23|289.83|0
1648560810000|2022-03-29 13:33:30|293.08|290.68|293.51|291.11|293.51|291.11|292.8|290.4|0
1648560820000|2022-03-29 13:33:40|293.93|291.53|294.22|291.82|294.36|291.96|293.93|291.53|0
1648560830000|2022-03-29 13:33:50|293.87|291.47|293.44|291.04|293.87|291.47|293.22|290.82|0
1648560840000|2022-03-29 13:34:00|293.51|291.11|293.51|291.11|293.51|291.11|293.08|290.68|0
1648560850000|2022-03-29 13:34:10|293.65|291.25|293.93|291.53|293.93|291.53|293.51|291.11|0
1648560860000|2022-03-29 13:34:20|294.08|291.68|293.93|291.53|294.36|291.96|293.93|291.53|0
1648560870000|2022-03-29 13:34:30|294.15|291.75|293.93|291.53|294.5|292.1|293.93|291.53|0
1648560880000|2022-03-29 13:34:40|294.36|291.96|294.08|291.68|294.36|291.96|294.08|291.68|0
1648560890000|2022-03-29 13:34:50|294.43|292.03|294.22|291.82|294.43|292.03|294.22|291.82|0
1648560900000|2022-03-29 13:35:00|293.93|291.53|294.01|291.61|294.22|291.82|293.51|291.11|0
1648560910000|2022-03-29 13:35:10|294.08|291.68|294.22|291.82|294.5|292.1|293.79|291.39|0
1648560920000|2022-03-29 13:35:20|294.08|291.68|294.5|292.1|294.5|292.1|293.93|291.53|0
1648560930000|2022-03-29 13:35:30|294.22|291.82|293.93|291.53|294.36|291.96|293.93|291.53|0
1648560940000|2022-03-29 13:35:40|294.36|291.96|294.22|291.82|294.43|292.03|294.08|291.68|0
1648560950000|2022-03-29 13:35:50|294.5|292.1|294.5|292.1|294.5|292.1|294.22|291.82|0
1648560960000|2022-03-29 13:36:00|294.93|292.53|295.5|293.1|295.5|293.1|294.93|292.53|0
1648560970000|2022-03-29 13:36:10|295.07|292.67|295.64|293.24|295.64|293.24|294.79|292.39|0
1648560980000|2022-03-29 13:36:20|296.35|293.95|296.07|293.67|296.5|294.1|296.07|293.67|0
1648560990000|2022-03-29 13:36:30|296.21|293.81|296.14|293.74|296.21|293.81|296.14|293.74|0
1648561000000|2022-03-29 13:36:40|295.71|293.31|296.78|294.38|296.78|294.38|295.71|293.31|0
1648561010000|2022-03-29 13:36:50|296.5|294.1|296.5|294.1|296.64|294.24|296.5|294.1|0
1648561020000|2022-03-29 13:37:00|296.21|293.81|296.21|293.81|296.21|293.81|296.21|293.81|0
1648561030000|2022-03-29 13:37:10|295.92|293.52|296.14|293.74|296.21|293.81|295.92|293.52|0
1648561040000|2022-03-29 13:37:20|296.35|293.95|296.49|294.09|296.49|294.09|295.86|293.46|0
1648561050000|2022-03-29 13:37:30|296.21|293.81|296.49|294.09|296.78|294.38|296.21|293.81|0
1648561060000|2022-03-29 13:37:40|296.92|294.52|296.92|294.52|296.92|294.52|296.78|294.38|0
1648561070000|2022-03-29 13:37:50|297.28|294.88|297.21|294.81|297.35|294.95|297.07|294.67|0
1648561080000|2022-03-29 13:38:00|297.07|294.67|296.78|294.38|297.07|294.67|296.78|294.38|0
1648561090000|2022-03-29 13:38:10|297.07|294.67|297.07|294.67|297.35|294.95|297.07|294.67|0
1648561100000|2022-03-29 13:38:20|297.21|294.81|298.64|296.24|298.64|296.24|297.21|294.81|0
1648561110000|2022-03-29 13:38:30|298.78|296.38|299.36|296.96|299.36|296.96|298.78|296.38|0
1648561120000|2022-03-29 13:38:40|299.21|296.81|299.65|297.25|299.65|297.25|299.21|296.81|0
1648561130000|2022-03-29 13:38:50|299.79|297.39|299.07|296.67|299.79|297.39|298.5|296.1|0
1648561140000|2022-03-29 13:39:00|299.21|296.81|298.21|295.81|299.21|296.81|298.21|295.81|0
1648561150000|2022-03-29 13:39:10|298.43|296.03|298.78|296.38|298.93|296.53|298.43|296.03|0
1648561160000|2022-03-29 13:39:20|299.36|296.96|299.65|297.25|299.65|297.25|299.36|296.96|0
1648561170000|2022-03-29 13:39:30|299.79|297.39|301.37|298.97|301.37|298.97|299.79|297.39|0
1648561180000|2022-03-29 13:39:40|299.79|297.39|299.07|296.67|299.79|297.39|298.93|296.53|0
1648561190000|2022-03-29 13:39:50|298.93|296.53|299.36|296.96|299.65|297.25|298.93|296.53|0
1648561200000|2022-03-29 13:40:00|299.07|296.67|299.21|296.81|299.21|296.81|298.93|296.53|0
1648561210000|2022-03-29 13:40:10|299.07|296.67|300.8|298.4|300.8|298.4|299.07|296.67|0
1648561220000|2022-03-29 13:40:20|300.94|298.54|300.65|298.25|300.94|298.54|300.65|298.25|0
1648561230000|2022-03-29 13:40:30|299.43|297.03|298.93|296.53|299.43|297.03|298.93|296.53|0
1648561240000|2022-03-29 13:40:40|299.5|297.1|300.36|297.96|300.36|297.96|299.36|296.96|0
1648561250000|2022-03-29 13:40:50|299.72|297.32|300.44|298.04|300.51|298.11|299.72|297.32|0
1648561260000|2022-03-29 13:41:00|300.65|298.25|300.8|298.4|300.8|298.4|300.22|297.82|0
1648561270000|2022-03-29 13:41:10|301.08|298.68|301.08|298.68|301.23|298.83|301.08|298.68|0
1648561280000|2022-03-29 13:41:20|301.23|298.83|300.94|298.54|301.23|298.83|300.94|298.54|0
1648561290000|2022-03-29 13:41:30|301.08|298.68|300.65|298.25|301.08|298.68|300.65|298.25|0
1648561300000|2022-03-29 13:41:40|300.51|298.11|300.08|297.68|300.8|298.4|300.08|297.68|0
1648561310000|2022-03-29 13:41:50|300.22|297.82|300.8|298.4|300.8|298.4|300.22|297.82|0
1648561320000|2022-03-29 13:42:00|301.23|298.83|301.66|299.26|301.66|299.26|301.23|298.83|0
1648561330000|2022-03-29 13:42:10|301.74|299.34|301.52|299.12|301.81|299.41|301.52|299.12|0
1648561340000|2022-03-29 13:42:20|301.37|298.97|301.23|298.83|301.52|299.12|301.23|298.83|0
1648561350000|2022-03-29 13:42:30|300.65|298.25|300.51|298.11|300.8|298.4|300.51|298.11|0
1648561360000|2022-03-29 13:42:40|299.93|297.53|300.36|297.96|300.36|297.96|299.93|297.53|0
1648561370000|2022-03-29 13:42:50|300.73|298.33|300.8|298.4|300.94|298.54|300.73|298.33|0
1648561380000|2022-03-29 13:43:00|300.08|297.68|299.64|297.24|300.08|297.68|299.5|297.1|0
1648561390000|2022-03-29 13:43:10|300.51|298.11|300.08|297.68|300.51|298.11|300.08|297.68|0
1648561400000|2022-03-29 13:43:20|299.79|297.39|299.36|296.96|299.79|297.39|299.36|296.96|0
1648561410000|2022-03-29 13:43:30|299.5|297.1|300.15|297.75|300.22|297.82|299.5|297.1|0
1648561420000|2022-03-29 13:43:40|300.08|297.68|300.22|297.82|300.22|297.82|300.08|297.68|0
1648561430000|2022-03-29 13:43:50|300.08|297.68|300.15|297.75|300.22|297.82|300.08|297.68|0
1648561440000|2022-03-29 13:44:00|300.94|298.54|300.22|297.82|301.37|298.97|300.22|297.82|0
1648561450000|2022-03-29 13:44:10|299.93|297.53|299.79|297.39|299.93|297.53|299.79|297.39|0
1648561460000|2022-03-29 13:44:20|299.93|297.53|300.79|298.39|300.79|298.39|299.93|297.53|0
1648561470000|2022-03-29 13:44:30|300.58|298.18|300.22|297.82|300.79|298.39|300.22|297.82|0
1648561480000|2022-03-29 13:44:40|300.36|297.96|299.93|297.53|300.36|297.96|299.93|297.53|0
1648561490000|2022-03-29 13:44:50|299.5|297.1|299.36|296.96|299.5|297.1|299.36|296.96|0
1648561500000|2022-03-29 13:45:00|298.93|296.53|298.64|296.24|299.36|296.96|298.64|296.24|0
1648561510000|2022-03-29 13:45:10|298.78|296.38|298.06|295.66|298.78|296.38|298.06|295.66|0
1648561520000|2022-03-29 13:45:20|298.35|295.95|298.06|295.66|298.92|296.52|298.06|295.66|0
1648561530000|2022-03-29 13:45:30|297.78|295.38|298.06|295.66|298.06|295.66|297.63|295.23|0
1648561540000|2022-03-29 13:45:40|298.35|295.95|299.5|297.1|299.5|297.1|298.35|295.95|0
1648561550000|2022-03-29 13:45:50|299.64|297.24|299.5|297.1|299.64|297.24|299.5|297.1|0
1648561560000|2022-03-29 13:46:00|299.36|296.96|298.78|296.38|299.36|296.96|298.28|295.88|0
1648561570000|2022-03-29 13:46:10|298.64|296.24|298.21|295.81|298.64|296.24|298.21|295.81|0
1648561580000|2022-03-29 13:46:20|298.35|295.95|298.21|295.81|298.35|295.95|298.21|295.81|0
1648561590000|2022-03-29 13:46:30|298.35|295.95|298.78|296.38|298.78|296.38|298.35|295.95|0
1648561600000|2022-03-29 13:46:40|298.49|296.09|298.64|296.24|298.64|296.24|298.49|296.09|0
1648561610000|2022-03-29 13:46:50|298.78|296.38|300.07|297.67|300.07|297.67|298.78|296.38|0
1648561620000|2022-03-29 13:47:00|299.93|297.53|299.21|296.81|299.93|297.53|299.07|296.67|0
1648561630000|2022-03-29 13:47:10|299.35|296.95|299.35|296.95|299.35|296.95|298.92|296.52|0
1648561640000|2022-03-29 13:47:20|299.86|297.46|299.93|297.53|299.93|297.53|299.86|297.46|0
1648561650000|2022-03-29 13:47:30|299.79|297.39|299.5|297.1|299.79|297.39|299.5|297.1|0
1648561660000|2022-03-29 13:47:40|299.35|296.95|299.79|297.39|299.93|297.53|299.35|296.95|0
1648561670000|2022-03-29 13:47:50|299.35|296.95|299.35|296.95|299.5|297.1|299.35|296.95|0
1648561680000|2022-03-29 13:48:00|299.21|296.81|300.07|297.67|300.07|297.67|299.21|296.81|0
1648561690000|2022-03-29 13:48:10|299.79|297.39|300.22|297.82|300.51|298.11|299.79|297.39|0
1648561700000|2022-03-29 13:48:20|299.93|297.53|302.38|299.98|302.38|299.98|299.93|297.53|0
1648561710000|2022-03-29 13:48:30|302.81|300.41|302.67|300.27|303.25|300.85|302.67|300.27|0
1648561720000|2022-03-29 13:48:40|302.81|300.41|303.68|301.28|303.68|301.28|302.81|300.41|0
1648561730000|2022-03-29 13:48:50|303.1|300.7|302.81|300.41|303.25|300.85|302.81|300.41|0
1648561740000|2022-03-29 13:49:00|302.6|300.2|301.95|299.55|302.6|300.2|301.66|299.26|0
1648561750000|2022-03-29 13:49:10|302.38|299.98|302.81|300.41|302.81|300.41|302.38|299.98|0
1648561760000|2022-03-29 13:49:20|302.38|299.98|303.1|300.7|303.1|300.7|302.38|299.98|0
1648561770000|2022-03-29 13:49:30|303.25|300.85|303.39|300.99|303.39|300.99|303.25|300.85|0
1648561780000|2022-03-29 13:49:40|303.68|301.28|303.25|300.85|303.68|301.28|303.25|300.85|0
1648561790000|2022-03-29 13:49:50|303.39|300.99|303.39|300.99|303.39|300.99|303.25|300.85|0
1648561800000|2022-03-29 13:50:00|303.97|301.57|304.55|302.15|304.55|302.15|303.97|301.57|0
1648561810000|2022-03-29 13:50:10|305.14|302.74|303.39|300.99|305.43|303.03|303.39|300.99|0
1648561820000|2022-03-29 13:50:20|303.83|301.43|302.81|300.41|303.83|301.43|302.81|300.41|0
1648561830000|2022-03-29 13:50:30|302.11|299.71|302.26|299.86|302.26|299.86|301.97|299.57|0
1648561840000|2022-03-29 13:50:40|301.82|299.42|301.97|299.57|301.97|299.57|301.68|299.28|0
1648561850000|2022-03-29 13:50:50|302.4|300|302.69|300.29|302.91|300.51|302.26|299.86|0
1648561860000|2022-03-29 13:51:00|302.26|299.86|302.26|299.86|302.4|300|302.26|299.86|0
1648561870000|2022-03-29 13:51:10|301.97|299.57|301.68|299.28|301.97|299.57|301.68|299.28|0
1648561880000|2022-03-29 13:51:20|301.97|299.57|302.11|299.71|302.11|299.71|301.97|299.57|0
1648561890000|2022-03-29 13:51:30|301.97|299.57|302.26|299.86|302.26|299.86|301.82|299.42|0
1648561900000|2022-03-29 13:51:40|301.97|299.57|302.84|300.44|302.98|300.58|301.97|299.57|0
1648561910000|2022-03-29 13:51:50|302.98|300.58|302.98|300.58|303.56|301.16|302.98|300.58|0
1648561920000|2022-03-29 13:52:00|303.13|300.73|302.55|300.15|303.13|300.73|302.4|300|0
1648561930000|2022-03-29 13:52:10|302.98|300.58|303.42|301.02|303.42|301.02|302.98|300.58|0
1648561940000|2022-03-29 13:52:20|303.71|301.31|303.56|301.16|303.71|301.31|303.42|301.02|0
1648561950000|2022-03-29 13:52:30|303.71|301.31|304.29|301.89|304.29|301.89|303.71|301.31|0
1648561960000|2022-03-29 13:52:40|304.58|302.18|304.43|302.03|304.72|302.32|304.43|302.03|0
1648561970000|2022-03-29 13:52:50|304.36|301.96|304.07|301.67|304.36|301.96|304.07|301.67|0
1648561980000|2022-03-29 13:53:00|304.43|302.03|303.56|301.16|304.43|302.03|303.56|301.16|0
1648561990000|2022-03-29 13:53:10|303.93|301.53|304.87|302.47|304.87|302.47|303.93|301.53|0
1648562000000|2022-03-29 13:53:20|304.72|302.32|305.16|302.76|305.16|302.76|304.58|302.18|0
1648562010000|2022-03-29 13:53:30|305.02|302.62|304.87|302.47|305.02|302.62|304.87|302.47|0
1648562020000|2022-03-29 13:53:40|305.02|302.62|305.16|302.76|305.16|302.76|304.72|302.32|0
1648562030000|2022-03-29 13:53:50|305.02|302.62|304.43|302.03|305.02|302.62|304.14|301.74|0
1648562040000|2022-03-29 13:54:00|304.29|301.89|304|301.6|304.29|301.89|304|301.6|0
1648562050000|2022-03-29 13:54:10|304.29|301.89|304.58|302.18|305.02|302.62|304.29|301.89|0
1648562060000|2022-03-29 13:54:20|305.16|302.76|304.87|302.47|305.16|302.76|304.87|302.47|0
1648562070000|2022-03-29 13:54:30|305.45|303.05|304.87|302.47|305.45|303.05|304.72|302.32|0
1648562080000|2022-03-29 13:54:40|304.29|301.89|303.71|301.31|304.29|301.89|303.71|301.31|0
1648562090000|2022-03-29 13:54:50|303.85|301.45|304|301.6|304.29|301.89|303.85|301.45|0
1648562100000|2022-03-29 13:55:00|303.27|300.87|303.41|301.01|303.41|301.01|302.98|300.58|0
1648562110000|2022-03-29 13:55:10|302.98|300.58|304.14|301.74|304.14|301.74|302.98|300.58|0
1648562120000|2022-03-29 13:55:20|304.29|301.89|303.93|301.53|304.29|301.89|303.93|301.53|0
1648562130000|2022-03-29 13:55:30|303.85|301.45|303.41|301.01|303.85|301.45|303.41|301.01|0
1648562140000|2022-03-29 13:55:40|303.56|301.16|303.56|301.16|303.7|301.3|303.56|301.16|0
1648562150000|2022-03-29 13:55:50|303.78|301.38|303.7|301.3|303.78|301.38|303.27|300.87|0
1648562160000|2022-03-29 13:56:00|303.56|301.16|302.54|300.14|303.56|301.16|302.54|300.14|0
1648562170000|2022-03-29 13:56:10|302.83|300.43|302.83|300.43|303.27|300.87|302.83|300.43|0
1648562180000|2022-03-29 13:56:20|303.27|300.87|303.27|300.87|303.41|301.01|303.27|300.87|0
1648562190000|2022-03-29 13:56:30|303.12|300.72|302.69|300.29|303.12|300.72|302.69|300.29|0
1648562200000|2022-03-29 13:56:40|302.83|300.43|302.11|299.71|302.83|300.43|302.11|299.71|0
1648562210000|2022-03-29 13:56:50|301.96|299.56|302.83|300.43|302.83|300.43|301.96|299.56|0
1648562220000|2022-03-29 13:57:00|302.4|300|302.98|300.58|302.98|300.58|302.4|300|0
1648562230000|2022-03-29 13:57:10|302.54|300.14|302.83|300.43|302.98|300.58|302.54|300.14|0
1648562240000|2022-03-29 13:57:20|302.54|300.14|302.54|300.14|302.69|300.29|302.4|300|0
1648562250000|2022-03-29 13:57:30|302.4|300|302.54|300.14|302.54|300.14|302.25|299.85|0
1648562260000|2022-03-29 13:57:40|302.4|300|302.25|299.85|302.4|300|302.11|299.71|0
1648562270000|2022-03-29 13:57:50|302.11|299.71|302.25|299.85|302.33|299.93|302.11|299.71|0
1648562280000|2022-03-29 13:58:00|301.82|299.42|301.96|299.56|301.96|299.56|301.67|299.27|0
1648562290000|2022-03-29 13:58:10|301.82|299.42|301.38|298.98|301.82|299.42|301.38|298.98|0
1648562300000|2022-03-29 13:58:20|302.18|299.78|302.62|300.22|302.62|300.22|302.04|299.64|0
1648562310000|2022-03-29 13:58:30|302.25|299.85|301.89|299.49|302.25|299.85|301.89|299.49|0
1648562320000|2022-03-29 13:58:40|301.82|299.42|302.11|299.71|302.4|300|301.82|299.42|0
1648562330000|2022-03-29 13:58:50|301.67|299.27|301.82|299.42|301.96|299.56|301.53|299.13|0
1648562340000|2022-03-29 13:59:00|301.67|299.27|301.82|299.42|301.82|299.42|301.67|299.27|0
1648562350000|2022-03-29 13:59:10|301.67|299.27|301.53|299.13|301.67|299.27|301.53|299.13|0
1648562360000|2022-03-29 13:59:20|301.67|299.27|301.53|299.13|301.67|299.27|301.53|299.13|0
1648562370000|2022-03-29 13:59:30|301.67|299.27|301.75|299.35|301.75|299.35|301.53|299.13|0
1648562380000|2022-03-29 13:59:40|301.89|299.49|301.82|299.42|302.33|299.93|301.82|299.42|0
1648562390000|2022-03-29 13:59:50|301.67|299.27|302.04|299.64|302.04|299.64|301.67|299.27|0
1648562400000|2022-03-29 14:00:00|301.75|299.35|302.54|300.14|302.54|300.14|301.75|299.35|0
1648562410000|2022-03-29 14:00:10|302.4|300|301.24|298.84|302.4|300|301.24|298.84|0
1648562420000|2022-03-29 14:00:20|302.54|300.14|302.11|299.71|302.54|300.14|302.11|299.71|0
1648562430000|2022-03-29 14:00:30|302.54|300.14|302.54|300.14|302.98|300.58|302.4|300|0
1648562440000|2022-03-29 14:00:40|302.11|299.71|302.4|300|302.4|300|301.53|299.13|0
1648562450000|2022-03-29 14:00:50|302.69|300.29|302.4|300|302.76|300.36|302.4|300|0
1648562460000|2022-03-29 14:01:00|301.96|299.56|301.96|299.56|301.96|299.56|301.67|299.27|0
1648562470000|2022-03-29 14:01:10|301.89|299.49|302.11|299.71|302.54|300.14|301.89|299.49|0
1648562480000|2022-03-29 14:01:20|301.96|299.56|300.23|297.83|301.96|299.56|300.23|297.83|0
1648562490000|2022-03-29 14:01:30|299.65|297.25|299.79|297.39|300.08|297.68|299.65|297.25|0
1648562500000|2022-03-29 14:01:40|300.52|298.12|301.09|298.69|301.24|298.84|300.52|298.12|0
1648562510000|2022-03-29 14:01:50|301.53|299.13|302.11|299.71|302.11|299.71|301.53|299.13|0
1648562520000|2022-03-29 14:02:00|302.25|299.85|303.7|301.3|303.7|301.3|302.25|299.85|0
1648562530000|2022-03-29 14:02:10|304.28|301.88|302.83|300.43|304.28|301.88|302.69|300.29|0
1648562540000|2022-03-29 14:02:20|302.69|300.29|301.89|299.49|302.69|300.29|301.67|299.27|0
1648562550000|2022-03-29 14:02:30|302.11|299.71|301.82|299.42|302.11|299.71|301.53|299.13|0
1648562560000|2022-03-29 14:02:40|301.67|299.27|301.96|299.56|301.96|299.56|301.67|299.27|0
1648562570000|2022-03-29 14:02:50|302.25|299.85|301.24|298.84|302.25|299.85|301.24|298.84|0
1648562580000|2022-03-29 14:03:00|301.38|298.98|301.82|299.42|301.96|299.56|301.38|298.98|0
1648562590000|2022-03-29 14:03:10|302.11|299.71|301.96|299.56|302.11|299.71|301.82|299.42|0
1648562600000|2022-03-29 14:03:20|302.25|299.85|302.25|299.85|302.25|299.85|301.96|299.56|0
1648562610000|2022-03-29 14:03:30|301.82|299.42|302.11|299.71|302.11|299.71|301.82|299.42|0
1648562620000|2022-03-29 14:03:40|302.4|300|302.62|300.22|302.62|300.22|302.25|299.85|0
1648562630000|2022-03-29 14:03:50|302.83|300.43|302.83|300.43|302.83|300.43|302.54|300.14|0
1648562640000|2022-03-29 14:04:00|304.28|301.88|304.87|302.47|304.87|302.47|304.14|301.74|0
1648562650000|2022-03-29 14:04:10|305.45|303.05|304.57|302.17|305.59|303.19|304.57|302.17|0
1648562660000|2022-03-29 14:04:20|303.99|301.59|303.85|301.45|304.43|302.03|303.85|301.45|0
1648562670000|2022-03-29 14:04:30|304.28|301.88|304.57|302.17|304.57|302.17|303.92|301.52|0
1648562680000|2022-03-29 14:04:40|303.85|301.45|305.16|302.76|305.16|302.76|303.85|301.45|0
1648562690000|2022-03-29 14:04:50|305.3|302.9|305.3|302.9|305.3|302.9|305.3|302.9|0
1648562700000|2022-03-29 14:05:00|305.16|302.76|305.45|303.05|305.45|303.05|305.16|302.76|0
1648562710000|2022-03-29 14:05:10|305.16|302.76|305.3|302.9|305.67|303.27|305.16|302.76|0
1648562720000|2022-03-29 14:05:20|305.16|302.76|305.74|303.34|305.82|303.42|305.16|302.76|0
1648562730000|2022-03-29 14:05:30|305.45|303.05|304.43|302.03|305.45|303.05|304.43|302.03|0
1648562740000|2022-03-29 14:05:40|305.01|302.61|304.72|302.32|305.01|302.61|304.72|302.32|0
1648562750000|2022-03-29 14:05:50|305.3|302.9|303.99|301.59|305.3|302.9|303.99|301.59|0
1648562760000|2022-03-29 14:06:00|303.92|301.52|304.28|301.88|304.57|302.17|303.92|301.52|0
1648562770000|2022-03-29 14:06:10|304.86|302.46|304.86|302.46|304.86|302.46|304.43|302.03|0
1648562780000|2022-03-29 14:06:20|305.09|302.69|305.74|303.34|305.74|303.34|305.09|302.69|0
1648562790000|2022-03-29 14:06:30|306.03|303.63|305.88|303.48|306.03|303.63|305.45|303.05|0
1648562800000|2022-03-29 14:06:40|305.74|303.34|305.88|303.48|305.88|303.48|305.59|303.19|0
1648562810000|2022-03-29 14:06:50|306.03|303.63|306.91|304.51|306.91|304.51|306.03|303.63|0
1648562820000|2022-03-29 14:07:00|306.84|304.44|306.84|304.44|307.05|304.65|306.84|304.44|0
1648562830000|2022-03-29 14:07:10|306.91|304.51|306.84|304.44|307.05|304.65|306.84|304.44|0
1648562840000|2022-03-29 14:07:20|307.64|305.24|307.49|305.09|307.64|305.24|307.2|304.8|0
1648562850000|2022-03-29 14:07:30|307.2|304.8|307.64|305.24|307.64|305.24|307.2|304.8|0
1648562860000|2022-03-29 14:07:40|307.2|304.8|307.35|304.95|307.35|304.95|307.2|304.8|0
1648562870000|2022-03-29 14:07:50|307.57|305.17|307.49|305.09|307.72|305.32|307.49|305.09|0
1648562880000|2022-03-29 14:08:00|307.93|305.53|308.37|305.97|308.37|305.97|307.93|305.53|0
1648562890000|2022-03-29 14:08:10|308.23|305.83|308.81|306.41|308.81|306.41|308.23|305.83|0
1648562900000|2022-03-29 14:08:20|309.25|306.85|308.52|306.12|309.25|306.85|308.52|306.12|0
1648562910000|2022-03-29 14:08:30|308.37|305.97|308.08|305.68|308.37|305.97|308.08|305.68|0
1648562920000|2022-03-29 14:08:40|307.93|305.53|308.67|306.27|308.67|306.27|307.93|305.53|0
1648562930000|2022-03-29 14:08:50|309.11|306.71|308.81|306.41|309.25|306.85|308.81|306.41|0
1648562940000|2022-03-29 14:09:00|308.67|306.27|308.08|305.68|308.74|306.34|308.08|305.68|0
1648562950000|2022-03-29 14:09:10|308.23|305.83|308.08|305.68|308.23|305.83|307.79|305.39|0
1648562960000|2022-03-29 14:09:20|307.79|305.39|307.86|305.46|308.01|305.61|307.79|305.39|0
1648562970000|2022-03-29 14:09:30|307.49|305.09|307.2|304.8|307.49|305.09|307.2|304.8|0
1648562980000|2022-03-29 14:09:40|307.35|304.95|307.49|305.09|307.49|305.09|307.2|304.8|0
1648562990000|2022-03-29 14:09:50|307.79|305.39|308.08|305.68|308.08|305.68|307.79|305.39|0
1648563000000|2022-03-29 14:10:00|307.79|305.39|306.61|304.21|307.79|305.39|306.61|304.21|0
1648563010000|2022-03-29 14:10:10|307.05|304.65|306.91|304.51|307.35|304.95|306.91|304.51|0
1648563020000|2022-03-29 14:10:20|306.69|304.29|306.76|304.36|306.76|304.36|306.47|304.07|0
1648563030000|2022-03-29 14:10:30|306.61|304.21|306.47|304.07|306.61|304.21|306.18|303.78|0
1648563040000|2022-03-29 14:10:40|306.76|304.36|307.05|304.65|307.05|304.65|306.76|304.36|0
1648563050000|2022-03-29 14:10:50|306.32|303.92|306.91|304.51|306.91|304.51|306.32|303.92|0
1648563060000|2022-03-29 14:11:00|306.47|304.07|306.32|303.92|306.76|304.36|306.32|303.92|0
1648563070000|2022-03-29 14:11:10|306.76|304.36|306.32|303.92|306.76|304.36|306.32|303.92|0
1648563080000|2022-03-29 14:11:20|306.69|304.29|306.91|304.51|306.91|304.51|306.69|304.29|0
1648563090000|2022-03-29 14:11:30|307.05|304.65|307.2|304.8|307.2|304.8|306.91|304.51|0
1648563100000|2022-03-29 14:11:40|307.13|304.73|307.13|304.73|307.13|304.73|306.84|304.44|0
1648563110000|2022-03-29 14:11:50|307.05|304.65|308.22|305.82|308.22|305.82|307.05|304.65|0
1648563120000|2022-03-29 14:12:00|309.11|306.71|309.84|307.44|309.84|307.44|308.96|306.56|0
1648563130000|2022-03-29 14:12:10|309.99|307.59|309.84|307.44|310.72|308.32|309.84|307.44|0
1648563140000|2022-03-29 14:12:20|309.99|307.59|309.99|307.59|309.99|307.59|309.55|307.15|0
1648563150000|2022-03-29 14:12:30|309.84|307.44|309.25|306.85|309.84|307.44|309.25|306.85|0
1648563160000|2022-03-29 14:12:40|309.1|306.7|309.25|306.85|309.25|306.85|309.1|306.7|0
1648563170000|2022-03-29 14:12:50|309.4|307|309.84|307.44|309.84|307.44|309.4|307|0
1648563180000|2022-03-29 14:13:00|310.06|307.66|309.99|307.59|310.06|307.66|309.99|307.59|0
1648563190000|2022-03-29 14:13:10|310.58|308.18|311.17|308.77|311.17|308.77|310.58|308.18|0
1648563200000|2022-03-29 14:13:20|310.72|308.32|310.43|308.03|310.72|308.32|310.13|307.73|0
1648563210000|2022-03-29 14:13:30|310.13|307.73|310.28|307.88|310.28|307.88|310.13|307.73|0
1648563220000|2022-03-29 14:13:40|310.13|307.73|309.99|307.59|310.13|307.73|309.84|307.44|0
1648563230000|2022-03-29 14:13:50|310.13|307.73|310.58|308.18|310.58|308.18|310.13|307.73|0
1648563240000|2022-03-29 14:14:00|311.02|308.62|312.05|309.65|312.05|309.65|311.02|308.62|0
1648563250000|2022-03-29 14:14:10|312.2|309.8|313.39|310.99|313.39|310.99|312.2|309.8|0
1648563260000|2022-03-29 14:14:20|313.53|311.13|313.39|310.99|313.98|311.58|313.39|310.99|0
1648563270000|2022-03-29 14:14:30|313.53|311.13|312.94|310.54|313.53|311.13|312.79|310.39|0
1648563280000|2022-03-29 14:14:40|313.09|310.69|312.64|310.24|313.09|310.69|312.64|310.24|0
1648563290000|2022-03-29 14:14:50|312.5|310.1|311.9|309.5|312.5|310.1|311.9|309.5|0
1648563300000|2022-03-29 14:15:00|312.05|309.65|312.64|310.24|312.94|310.54|312.05|309.65|0
1648563310000|2022-03-29 14:15:10|312.2|309.8|312.2|309.8|312.2|309.8|312.05|309.65|0
1648563320000|2022-03-29 14:15:20|312.05|309.65|312.5|310.1|312.5|310.1|311.76|309.36|0
1648563330000|2022-03-29 14:15:30|312.05|309.65|311.46|309.06|312.05|309.65|311.46|309.06|0
1648563340000|2022-03-29 14:15:40|311.31|308.91|311.17|308.77|311.31|308.91|311.17|308.77|0
1648563350000|2022-03-29 14:15:50|311.46|309.06|311.9|309.5|311.9|309.5|311.46|309.06|0
1648563360000|2022-03-29 14:16:00|311.76|309.36|311.9|309.5|311.9|309.5|311.31|308.91|0
1648563370000|2022-03-29 14:16:10|312.05|309.65|312.05|309.65|312.2|309.8|312.05|309.65|0
1648563380000|2022-03-29 14:16:20|312.2|309.8|312.2|309.8|312.35|309.95|312.2|309.8|0
1648563390000|2022-03-29 14:16:30|312.05|309.65|312.05|309.65|312.2|309.8|312.05|309.65|0
1648563400000|2022-03-29 14:16:40|312.2|309.8|311.17|308.77|312.2|309.8|311.17|308.77|0
1648563410000|2022-03-29 14:16:50|311.46|309.06|311.46|309.06|311.61|309.21|311.46|309.06|0
1648563420000|2022-03-29 14:17:00|311.24|308.84|310.57|308.17|311.24|308.84|310.57|308.17|0
1648563430000|2022-03-29 14:17:10|310.72|308.32|310.28|307.88|310.72|308.32|310.28|307.88|0
1648563440000|2022-03-29 14:17:20|310.43|308.03|310.65|308.25|310.72|308.32|310.43|308.03|0
1648563450000|2022-03-29 14:17:30|309.99|307.59|309.84|307.44|309.99|307.59|309.25|306.85|0
1648563460000|2022-03-29 14:17:40|309.69|307.29|309.69|307.29|309.99|307.59|309.69|307.29|0
1648563470000|2022-03-29 14:17:50|309.54|307.14|309.69|307.29|309.69|307.29|309.54|307.14|0
1648563480000|2022-03-29 14:18:00|309.54|307.14|310.13|307.73|310.13|307.73|309.54|307.14|0
1648563490000|2022-03-29 14:18:10|310.28|307.88|309.99|307.59|310.28|307.88|309.99|307.59|0
1648563500000|2022-03-29 14:18:20|310.43|308.03|310.57|308.17|310.57|308.17|310.28|307.88|0
1648563510000|2022-03-29 14:18:30|310.8|308.4|311.02|308.62|311.02|308.62|310.8|308.4|0
1648563520000|2022-03-29 14:18:40|310.57|308.17|310.87|308.47|310.87|308.47|310.57|308.17|0
1648563530000|2022-03-29 14:18:50|310.72|308.32|311.52|309.12|311.52|309.12|308.93|306.53|0
1648563540000|2022-03-29 14:19:00|311.67|309.27|313.77|311.37|313.92|311.52|311.67|309.27|0
1648563550000|2022-03-29 14:19:10|314.07|311.67|313.92|311.52|314.07|311.67|313.77|311.37|0
1648563560000|2022-03-29 14:19:20|313.62|311.22|313.03|310.63|313.62|311.22|313.03|310.63|0
1648563570000|2022-03-29 14:19:30|313.18|310.78|312.74|310.34|313.18|310.78|312.74|310.34|0
1648563580000|2022-03-29 14:19:40|313.03|310.63|312.82|310.42|313.03|310.63|312.74|310.34|0
1648563590000|2022-03-29 14:19:50|312.89|310.49|313.18|310.78|313.33|310.93|312.74|310.34|0
1648563600000|2022-03-29 14:20:00|313.48|311.08|313.62|311.22|313.62|311.22|313.18|310.78|0
1648563610000|2022-03-29 14:20:10|312.89|310.49|312.89|310.49|313.11|310.71|312.89|310.49|0
1648563620000|2022-03-29 14:20:20|312.74|310.34|313.48|311.08|313.48|311.08|312.74|310.34|0
1648563630000|2022-03-29 14:20:30|314.07|311.67|314.07|311.67|314.21|311.81|314.07|311.67|0
1648563640000|2022-03-29 14:20:40|314.21|311.81|314.07|311.67|314.21|311.81|314.07|311.67|0
1648563650000|2022-03-29 14:20:50|313.62|311.22|314.21|311.81|314.21|311.81|313.62|311.22|0
1648563660000|2022-03-29 14:21:00|314.36|311.96|314.07|311.67|314.51|312.11|314.07|311.67|0
1648563670000|2022-03-29 14:21:10|314.21|311.81|313.92|311.52|314.21|311.81|313.48|311.08|0
1648563680000|2022-03-29 14:21:20|313.62|311.22|313.77|311.37|313.77|311.37|313.62|311.22|0
1648563690000|2022-03-29 14:21:30|313.33|310.93|313.62|311.22|313.85|311.45|313.33|310.93|0
1648563700000|2022-03-29 14:21:40|313.77|311.37|313.33|310.93|313.77|311.37|313.33|310.93|0
1648563710000|2022-03-29 14:21:50|312.89|310.49|312.44|310.04|312.89|310.49|312.37|309.97|0
1648563720000|2022-03-29 14:22:00|312.74|310.34|313.11|310.71|313.48|311.08|312.74|310.34|0
1648563730000|2022-03-29 14:22:10|313.03|310.63|312|309.6|313.03|310.63|312|309.6|0
1648563740000|2022-03-29 14:22:20|311.86|309.46|311.71|309.31|312|309.6|311.71|309.31|0
1648563750000|2022-03-29 14:22:30|312|309.6|311.56|309.16|312|309.6|311.56|309.16|0
1648563760000|2022-03-29 14:22:40|311.71|309.31|311.56|309.16|311.71|309.31|311.49|309.09|0
1648563770000|2022-03-29 14:22:50|311.27|308.87|311.41|309.01|311.41|309.01|311.27|308.87|0
1648563780000|2022-03-29 14:23:00|311.12|308.72|311.27|308.87|311.27|308.87|311.12|308.72|0
1648563790000|2022-03-29 14:23:10|311.49|309.09|313.03|310.63|313.03|310.63|311.49|309.09|0
1648563800000|2022-03-29 14:23:20|313.48|311.08|313.03|310.63|313.77|311.37|313.03|310.63|0
1648563810000|2022-03-29 14:23:30|312.81|310.41|312.89|310.49|313.33|310.93|312.81|310.41|0
1648563820000|2022-03-29 14:23:40|313.18|310.78|314.21|311.81|314.21|311.81|313.18|310.78|0
1648563830000|2022-03-29 14:23:50|313.77|311.37|313.62|311.22|313.77|311.37|313.33|310.93|0
1648563840000|2022-03-29 14:24:00|313.33|310.93|312.15|309.75|313.33|310.93|312|309.6|0
1648563850000|2022-03-29 14:24:10|312.74|310.34|311.85|309.45|312.74|310.34|311.85|309.45|0
1648563860000|2022-03-29 14:24:20|312|309.6|312|309.6|312|309.6|311.85|309.45|0
1648563870000|2022-03-29 14:24:30|311.71|309.31|311.56|309.16|311.78|309.38|311.56|309.16|0
1648563880000|2022-03-29 14:24:40|311.49|309.09|311.56|309.16|311.56|309.16|311.27|308.87|0
1648563890000|2022-03-29 14:24:50|311.41|309.01|312.3|309.9|312.3|309.9|311.41|309.01|0
1648563900000|2022-03-29 14:25:00|312.15|309.75|312.22|309.82|312.74|310.34|312.15|309.75|0
1648563910000|2022-03-29 14:25:10|312.15|309.75|312.3|309.9|312.59|310.19|311.71|309.31|0
1648563920000|2022-03-29 14:25:20|312.37|309.97|312.15|309.75|312.37|309.97|311.85|309.45|0
1648563930000|2022-03-29 14:25:30|313.03|310.63|312.74|310.34|313.03|310.63|312.74|310.34|0
1648563940000|2022-03-29 14:25:40|312.44|310.04|312.59|310.19|312.74|310.34|312.44|310.04|0
1648563950000|2022-03-29 14:25:50|312.74|310.34|313.62|311.22|313.62|311.22|312.74|310.34|0
1648563960000|2022-03-29 14:26:00|313.47|311.07|312.88|310.48|313.47|311.07|312.88|310.48|0
1648563970000|2022-03-29 14:26:10|312.44|310.04|312.88|310.48|313.03|310.63|312.44|310.04|0
1648563980000|2022-03-29 14:26:20|312.81|310.41|312.88|310.48|312.88|310.48|312.81|310.41|0
1648563990000|2022-03-29 14:26:30|313.03|310.63|312.74|310.34|313.03|310.63|312.59|310.19|0
1648564000000|2022-03-29 14:26:40|312|309.6|312.15|309.75|312.15|309.75|311.85|309.45|0
1648564010000|2022-03-29 14:26:50|312.74|310.34|312.88|310.48|313.18|310.78|312.74|310.34|0
1648564020000|2022-03-29 14:27:00|312.44|310.04|311.71|309.31|312.44|310.04|311.71|309.31|0
1648564030000|2022-03-29 14:27:10|311.27|308.87|311.26|308.86|311.27|308.87|311.12|308.72|0
1648564040000|2022-03-29 14:27:20|310.82|308.42|310.82|308.42|310.82|308.42|310.68|308.28|0
1648564050000|2022-03-29 14:27:30|310.38|307.98|310.09|307.69|310.38|307.98|310.09|307.69|0
1648564060000|2022-03-29 14:27:40|309.94|307.54|310.09|307.69|310.24|307.84|309.94|307.54|0
1648564070000|2022-03-29 14:27:50|310.02|307.62|309.65|307.25|310.09|307.69|309.65|307.25|0
1648564080000|2022-03-29 14:28:00|309.07|306.67|309.21|306.81|309.36|306.96|309.07|306.67|0
1648564090000|2022-03-29 14:28:10|308.92|306.52|308.48|306.08|308.92|306.52|308.48|306.08|0
1648564100000|2022-03-29 14:28:20|308.63|306.23|308.7|306.3|308.77|306.37|308.63|306.23|0
1648564110000|2022-03-29 14:28:30|308.48|306.08|308.48|306.08|308.48|306.08|308.34|305.94|0
1648564120000|2022-03-29 14:28:40|308.92|306.52|308.63|306.23|308.92|306.52|308.63|306.23|0
1648564130000|2022-03-29 14:28:50|308.19|305.79|307.9|305.5|308.19|305.79|307.9|305.5|0
1648564140000|2022-03-29 14:29:00|307.75|305.35|307.75|305.35|307.75|305.35|307.61|305.21|0
1648564150000|2022-03-29 14:29:10|308.19|305.79|307.75|305.35|308.19|305.79|307.75|305.35|0
1648564160000|2022-03-29 14:29:20|308.04|305.64|307.75|305.35|308.04|305.64|307.75|305.35|0
1648564170000|2022-03-29 14:29:30|307.9|305.5|307.46|305.06|307.9|305.5|307.46|305.06|0
1648564180000|2022-03-29 14:29:40|307.31|304.91|307.46|305.06|307.46|305.06|307.02|304.62|0
1648564190000|2022-03-29 14:29:50|307.31|304.91|307.17|304.77|307.31|304.91|307.17|304.77|0
1648564200000|2022-03-29 14:30:00|306.88|304.48|307.02|304.62|307.31|304.91|306.73|304.33|0
1648564210000|2022-03-29 14:30:10|307.46|305.06|308.04|305.64|308.04|305.64|307.46|305.06|0
1648564220000|2022-03-29 14:30:20|307.75|305.35|307.02|304.62|307.75|305.35|307.02|304.62|0
1648564230000|2022-03-29 14:30:30|306.88|304.48|307.6|305.2|307.6|305.2|306.88|304.48|0
1648564240000|2022-03-29 14:30:40|307.46|305.06|307.6|305.2|307.6|305.2|307.46|305.06|0
1648564250000|2022-03-29 14:30:50|307.68|305.28|306.88|304.48|307.68|305.28|306.88|304.48|0
1648564260000|2022-03-29 14:31:00|307.02|304.62|307.02|304.62|307.17|304.77|306.88|304.48|0
1648564270000|2022-03-29 14:31:10|307.17|304.77|307.02|304.62|307.46|305.06|307.02|304.62|0
1648564280000|2022-03-29 14:31:20|307.31|304.91|307.17|304.77|307.31|304.91|307.17|304.77|0
1648564290000|2022-03-29 14:31:30|307.02|304.62|306.95|304.55|307.02|304.62|306.88|304.48|0
1648564300000|2022-03-29 14:31:40|307.39|304.99|307.17|304.77|307.46|305.06|307.17|304.77|0
1648564310000|2022-03-29 14:31:50|307.24|304.84|307.02|304.62|307.46|305.06|306.88|304.48|0
1648564320000|2022-03-29 14:32:00|306.81|304.41|306.58|304.18|307.1|304.7|306.58|304.18|0
1648564330000|2022-03-29 14:32:10|306.15|303.75|306|303.6|306.15|303.75|306|303.6|0
1648564340000|2022-03-29 14:32:20|305.28|302.88|305.42|303.02|305.42|303.02|305.28|302.88|0
1648564350000|2022-03-29 14:32:30|305.57|303.17|305.71|303.31|305.71|303.31|305.42|303.02|0
1648564360000|2022-03-29 14:32:40|305.57|303.17|306.15|303.75|306.15|303.75|305.57|303.17|0
1648564370000|2022-03-29 14:32:50|307.02|304.62|306.44|304.04|307.02|304.62|306.44|304.04|0
1648564380000|2022-03-29 14:33:00|306.88|304.48|307.6|305.2|307.6|305.2|306.88|304.48|0
1648564390000|2022-03-29 14:33:10|308.48|306.08|309.21|306.81|309.21|306.81|308.33|305.93|0
1648564400000|2022-03-29 14:33:20|309.36|306.96|308.19|305.79|309.36|306.96|308.19|305.79|0
1648564410000|2022-03-29 14:33:30|308.04|305.64|307.9|305.5|308.04|305.64|307.9|305.5|0
1648564420000|2022-03-29 14:33:40|308.04|305.64|308.62|306.22|308.62|306.22|308.04|305.64|0
1648564430000|2022-03-29 14:33:50|308.19|305.79|308.04|305.64|308.19|305.79|308.04|305.64|0
1648564440000|2022-03-29 14:34:00|307.89|305.49|308.04|305.64|308.19|305.79|307.75|305.35|0
1648564450000|2022-03-29 14:34:10|308.26|305.86|307.89|305.49|308.26|305.86|307.89|305.49|0
1648564460000|2022-03-29 14:34:20|308.19|305.79|307.89|305.49|308.19|305.79|307.89|305.49|0
1648564470000|2022-03-29 14:34:30|307.75|305.35|307.17|304.77|307.75|305.35|307.17|304.77|0
1648564480000|2022-03-29 14:34:40|307.31|304.91|307.24|304.84|307.31|304.91|307.24|304.84|0
1648564490000|2022-03-29 14:34:50|307.46|305.06|307.31|304.91|307.46|305.06|307.02|304.62|0
1648564500000|2022-03-29 14:35:00|307.46|305.06|307.17|304.77|307.46|305.06|307.17|304.77|0
1648564510000|2022-03-29 14:35:10|307.02|304.62|306.87|304.47|307.02|304.62|306.44|304.04|0
1648564520000|2022-03-29 14:35:20|307.31|304.91|306.87|304.47|307.31|304.91|306.87|304.47|0
1648564530000|2022-03-29 14:35:30|307.89|305.49|307.6|305.2|307.89|305.49|307.6|305.2|0
1648564540000|2022-03-29 14:35:40|307.89|305.49|308.04|305.64|308.19|305.79|307.89|305.49|0
1648564550000|2022-03-29 14:35:50|307.89|305.49|308.48|306.08|308.48|306.08|307.89|305.49|0
1648564560000|2022-03-29 14:36:00|309.36|306.96|309.65|307.25|309.79|307.39|309.36|306.96|0
1648564570000|2022-03-29 14:36:10|309.94|307.54|309.79|307.39|310.02|307.62|309.72|307.32|0
1648564580000|2022-03-29 14:36:20|309.87|307.47|309.35|306.95|309.87|307.47|309.28|306.88|0
1648564590000|2022-03-29 14:36:30|309.21|306.81|309.79|307.39|309.94|307.54|309.21|306.81|0
1648564600000|2022-03-29 14:36:40|310.02|307.62|310.23|307.83|310.38|307.98|310.02|307.62|0
1648564610000|2022-03-29 14:36:50|310.38|307.98|309.5|307.1|310.38|307.98|309.35|306.95|0
1648564620000|2022-03-29 14:37:00|309.65|307.25|309.21|306.81|309.65|307.25|309.06|306.66|0
1648564630000|2022-03-29 14:37:10|309.35|306.95|309.06|306.66|309.35|306.95|308.77|306.37|0
1648564640000|2022-03-29 14:37:20|309.65|307.25|309.35|306.95|309.65|307.25|309.35|306.95|0
1648564650000|2022-03-29 14:37:30|309.06|306.66|309.21|306.81|309.21|306.81|308.92|306.52|0
1648564660000|2022-03-29 14:37:40|309.65|307.25|309.58|307.18|310.38|307.98|309.58|307.18|0
1648564670000|2022-03-29 14:37:50|309.79|307.39|310.23|307.83|310.23|307.83|309.65|307.25|0
1648564680000|2022-03-29 14:38:00|310.09|307.69|309.94|307.54|310.09|307.69|309.65|307.25|0
1648564690000|2022-03-29 14:38:10|309.79|307.39|310.16|307.76|310.16|307.76|309.79|307.39|0
1648564700000|2022-03-29 14:38:20|310.67|308.27|311.34|308.94|311.41|309.01|310.67|308.27|0
1648564710000|2022-03-29 14:38:30|311.55|309.15|311.41|309.01|311.63|309.23|311.41|309.01|0
1648564720000|2022-03-29 14:38:40|310.67|308.27|310.38|307.98|310.67|308.27|310.38|307.98|0
1648564730000|2022-03-29 14:38:50|310.46|308.06|311.04|308.64|311.19|308.79|310.46|308.06|0
1648564740000|2022-03-29 14:39:00|310.67|308.27|310.53|308.13|310.67|308.27|310.38|307.98|0
1648564750000|2022-03-29 14:39:10|310.38|307.98|311.41|309.01|311.41|309.01|310.38|307.98|0
1648564760000|2022-03-29 14:39:20|310.6|308.2|310.82|308.42|310.82|308.42|310.53|308.13|0
1648564770000|2022-03-29 14:39:30|310.75|308.35|311.41|309.01|311.78|309.38|310.75|308.35|0
1648564780000|2022-03-29 14:39:40|311.26|308.86|310.67|308.27|311.41|309.01|310.67|308.27|0
1648564790000|2022-03-29 14:39:50|310.38|307.98|310.09|307.69|310.38|307.98|309.94|307.54|0
1648564800000|2022-03-29 14:40:00|310.53|308.13|309.65|307.25|310.53|308.13|309.21|306.81|0
1648564810000|2022-03-29 14:40:10|309.28|306.88|309.06|306.66|309.28|306.88|309.06|306.66|0
1648564820000|2022-03-29 14:40:20|308.91|306.51|309.06|306.66|309.06|306.66|308.91|306.51|0
1648564830000|2022-03-29 14:40:30|308.84|306.44|308.48|306.08|308.84|306.44|308.48|306.08|0
1648564840000|2022-03-29 14:40:40|308.62|306.22|308.62|306.22|308.62|306.22|308.62|306.22|0
1648564850000|2022-03-29 14:40:50|308.77|306.37|308.48|306.08|308.77|306.37|308.48|306.08|0
1648564860000|2022-03-29 14:41:00|308.62|306.22|308.91|306.51|309.21|306.81|308.62|306.22|0
1648564870000|2022-03-29 14:41:10|308.77|306.37|309.21|306.81|309.5|307.1|308.77|306.37|0
1648564880000|2022-03-29 14:41:20|309.28|306.88|308.77|306.37|309.28|306.88|308.77|306.37|0
1648564890000|2022-03-29 14:41:30|308.48|306.08|308.04|305.64|308.48|306.08|308.04|305.64|0
1648564900000|2022-03-29 14:41:40|307.89|305.49|307.75|305.35|307.89|305.49|307.68|305.28|0
1648564910000|2022-03-29 14:41:50|310.38|307.98|310.52|308.12|311.55|309.15|310.38|307.98|0
1648564920000|2022-03-29 14:42:00|310.96|308.56|313.17|310.77|313.17|310.77|310.96|308.56|0
1648564930000|2022-03-29 14:42:10|311.85|309.45|311.99|309.59|311.99|309.59|311.85|309.45|0
1648564940000|2022-03-29 14:42:20|311.41|309.01|310.6|308.2|311.41|309.01|310.6|308.2|0
1648564950000|2022-03-29 14:42:30|310.38|307.98|310.82|308.42|310.82|308.42|310.23|307.83|0
1648564960000|2022-03-29 14:42:40|310.08|307.68|309.79|307.39|310.08|307.68|309.79|307.39|0
1648564970000|2022-03-29 14:42:50|309.64|307.24|310.38|307.98|310.38|307.98|309.64|307.24|0
1648564980000|2022-03-29 14:43:00|310.52|308.12|310.23|307.83|310.52|308.12|309.79|307.39|0
1648564990000|2022-03-29 14:43:10|310.38|307.98|309.64|307.24|310.38|307.98|309.64|307.24|0
1648565000000|2022-03-29 14:43:20|309.94|307.54|310.08|307.68|310.08|307.68|309.94|307.54|0
1648565010000|2022-03-29 14:43:30|310.23|307.83|310.67|308.27|310.82|308.42|310.23|307.83|0
1648565020000|2022-03-29 14:43:40|309.94|307.54|310.23|307.83|310.23|307.83|309.94|307.54|0
1648565030000|2022-03-29 14:43:50|310.31|307.91|310.23|307.83|310.31|307.91|310.08|307.68|0
1648565040000|2022-03-29 14:44:00|309.79|307.39|310.38|307.98|310.67|308.27|309.79|307.39|0
1648565050000|2022-03-29 14:44:10|310.75|308.35|309.94|307.54|310.75|308.35|309.94|307.54|0
1648565060000|2022-03-29 14:44:20|309.72|307.32|309.94|307.54|310.08|307.68|309.72|307.32|0
1648565070000|2022-03-29 14:44:30|310.08|307.68|309.94|307.54|310.23|307.83|309.94|307.54|0
1648565080000|2022-03-29 14:44:40|310.01|307.61|309.72|307.32|310.01|307.61|309.72|307.32|0
1648565090000|2022-03-29 14:44:50|309.79|307.39|309.35|306.95|309.94|307.54|309.35|306.95|0
1648565100000|2022-03-29 14:45:00|308.33|305.93|308.18|305.78|308.47|306.07|308.18|305.78|0
1648565110000|2022-03-29 14:45:10|307.89|305.49|308.33|305.93|308.33|305.93|307.89|305.49|0
1648565120000|2022-03-29 14:45:20|308.18|305.78|306.8|304.4|308.18|305.78|306.8|304.4|0
1648565130000|2022-03-29 14:45:30|306.72|304.32|306.8|304.4|307.02|304.62|306.72|304.32|0
1648565140000|2022-03-29 14:45:40|306.72|304.32|306.51|304.11|306.72|304.32|306.43|304.03|0
1648565150000|2022-03-29 14:45:50|306.72|304.32|307.31|304.91|307.45|305.05|306.72|304.32|0
1648565160000|2022-03-29 14:46:00|307.45|305.05|307.74|305.34|307.74|305.34|307.45|305.05|0
1648565170000|2022-03-29 14:46:10|307.89|305.49|308.47|306.07|308.47|306.07|307.74|305.34|0
1648565180000|2022-03-29 14:46:20|308.62|306.22|308.62|306.22|308.62|306.22|308.62|306.22|0
1648565190000|2022-03-29 14:46:30|308.77|306.37|308.62|306.22|308.77|306.37|308.33|305.93|0
1648565200000|2022-03-29 14:46:40|308.47|306.07|308.33|305.93|308.47|306.07|308.33|305.93|0
1648565210000|2022-03-29 14:46:50|308.18|305.78|308.62|306.22|308.62|306.22|308.18|305.78|0
1648565220000|2022-03-29 14:47:00|308.77|306.37|309.2|306.8|309.2|306.8|308.77|306.37|0
1648565230000|2022-03-29 14:47:10|308.91|306.51|309.06|306.66|309.06|306.66|308.91|306.51|0
1648565240000|2022-03-29 14:47:20|309.35|306.95|308.4|306|309.35|306.95|308.4|306|0
1648565250000|2022-03-29 14:47:30|308.47|306.07|308.77|306.37|308.77|306.37|308.47|306.07|0
1648565260000|2022-03-29 14:47:40|309.2|306.8|309.2|306.8|309.2|306.8|309.06|306.66|0
1648565270000|2022-03-29 14:47:50|309.35|306.95|308.76|306.36|309.35|306.95|308.76|306.36|0
1648565280000|2022-03-29 14:48:00|308.33|305.93|308.62|306.22|308.76|306.36|308.33|305.93|0
1648565290000|2022-03-29 14:48:10|308.18|305.78|307.01|304.61|308.18|305.78|307.01|304.61|0
1648565300000|2022-03-29 14:48:20|307.31|304.91|307.16|304.76|307.45|305.05|307.16|304.76|0
1648565310000|2022-03-29 14:48:30|307.31|304.91|307.82|305.42|307.82|305.42|307.31|304.91|0
1648565320000|2022-03-29 14:48:40|307.6|305.2|307.6|305.2|307.89|305.49|307.6|305.2|0
1648565330000|2022-03-29 14:48:50|307.31|304.91|308.33|305.93|308.33|305.93|307.31|304.91|0
1648565340000|2022-03-29 14:49:00|307.89|305.49|309.94|307.54|309.94|307.54|307.6|305.2|0
1648565350000|2022-03-29 14:49:10|310.37|307.97|309.64|307.24|310.37|307.97|308.91|306.51|0
1648565360000|2022-03-29 14:49:20|309.2|306.8|308.76|306.36|309.2|306.8|308.47|306.07|0
1648565370000|2022-03-29 14:49:30|308.62|306.22|308.91|306.51|308.91|306.51|308.62|306.22|0
1648565380000|2022-03-29 14:49:40|309.06|306.66|308.18|305.78|309.06|306.66|308.18|305.78|0
1648565390000|2022-03-29 14:49:50|308.03|305.63|307.89|305.49|308.03|305.63|307.6|305.2|0
1648565400000|2022-03-29 14:50:00|307.3|304.9|306.8|304.4|307.3|304.9|306.58|304.18|0
1648565410000|2022-03-29 14:50:10|306.87|304.47|306.72|304.32|306.87|304.47|306.43|304.03|0
1648565420000|2022-03-29 14:50:20|307.09|304.69|306.43|304.03|307.09|304.69|306.43|304.03|0
1648565430000|2022-03-29 14:50:30|306.58|304.18|306.29|303.89|306.58|304.18|306.29|303.89|0
1648565440000|2022-03-29 14:50:40|306.58|304.18|306.29|303.89|306.58|304.18|306.14|303.74|0
1648565450000|2022-03-29 14:50:50|305.99|303.59|305.7|303.3|305.99|303.59|305.7|303.3|0
1648565460000|2022-03-29 14:51:00|305.56|303.16|305.7|303.3|305.7|303.3|305.56|303.16|0
1648565470000|2022-03-29 14:51:10|305.85|303.45|305.85|303.45|305.99|303.59|305.85|303.45|0
1648565480000|2022-03-29 14:51:20|305.99|303.59|305.56|303.16|305.99|303.59|305.56|303.16|0
1648565490000|2022-03-29 14:51:30|305.41|303.01|305.27|302.87|305.56|303.16|305.27|302.87|0
1648565500000|2022-03-29 14:51:40|305.41|303.01|305.56|303.16|305.56|303.16|305.12|302.72|0
1648565510000|2022-03-29 14:51:50|305.41|303.01|305.85|303.45|305.85|303.45|305.27|302.87|0
1648565520000|2022-03-29 14:52:00|305.99|303.59|305.99|303.59|306.28|303.88|305.99|303.59|0
1648565530000|2022-03-29 14:52:10|305.56|303.16|306.28|303.88|306.28|303.88|305.56|303.16|0
1648565540000|2022-03-29 14:52:20|305.85|303.45|306.14|303.74|306.14|303.74|305.85|303.45|0
1648565550000|2022-03-29 14:52:30|307.54|305.14|306.1|303.7|307.83|305.43|306.1|303.7|0
1648565560000|2022-03-29 14:52:40|306.17|303.77|306.46|304.06|306.46|304.06|306.17|303.77|0
1648565570000|2022-03-29 14:52:50|306.75|304.35|306.89|304.49|307.18|304.78|306.75|304.35|0
1648565580000|2022-03-29 14:53:00|306.75|304.35|307.48|305.08|307.62|305.22|306.75|304.35|0
1648565590000|2022-03-29 14:53:10|307.62|305.22|306.68|304.28|307.62|305.22|306.6|304.2|0
1648565600000|2022-03-29 14:53:20|306.46|304.06|306.02|303.62|306.46|304.06|306.02|303.62|0
1648565610000|2022-03-29 14:53:30|305.88|303.48|305.73|303.33|305.88|303.48|305.58|303.18|0
1648565620000|2022-03-29 14:53:40|305.58|303.18|306.17|303.77|306.17|303.77|305.58|303.18|0
1648565630000|2022-03-29 14:53:50|305.95|303.55|305.88|303.48|306.02|303.62|305.88|303.48|0
1648565640000|2022-03-29 14:54:00|306.31|303.91|306.46|304.06|306.46|304.06|306.17|303.77|0
1648565650000|2022-03-29 14:54:10|306.6|304.2|306.75|304.35|306.75|304.35|306.6|304.2|0
1648565660000|2022-03-29 14:54:20|306.89|304.49|306.17|303.77|306.89|304.49|306.17|303.77|0
1648565670000|2022-03-29 14:54:30|306.39|303.99|306.31|303.91|306.39|303.99|306.17|303.77|0
1648565680000|2022-03-29 14:54:40|305.87|303.47|305.44|303.04|305.87|303.47|305.44|303.04|0
1648565690000|2022-03-29 14:54:50|305.58|303.18|305.58|303.18|305.58|303.18|305.44|303.04|0
1648565700000|2022-03-29 14:55:00|306.02|303.62|305.66|303.26|306.02|303.62|305.58|303.18|0
1648565710000|2022-03-29 14:55:10|305.58|303.18|305.73|303.33|305.73|303.33|305.44|303.04|0
1648565720000|2022-03-29 14:55:20|306.02|303.62|306.02|303.62|306.31|303.91|306.02|303.62|0
1648565730000|2022-03-29 14:55:30|305.8|303.4|306.02|303.62|306.02|303.62|305.73|303.33|0
1648565740000|2022-03-29 14:55:40|305.73|303.33|305.29|302.89|305.73|303.33|305.29|302.89|0
1648565750000|2022-03-29 14:55:50|305.44|303.04|305.29|302.89|305.44|303.04|305.29|302.89|0
1648565760000|2022-03-29 14:56:00|305.15|302.75|305|302.6|305.15|302.75|304.71|302.31|0
1648565770000|2022-03-29 14:56:10|304.86|302.46|304.42|302.02|304.86|302.46|304.42|302.02|0
1648565780000|2022-03-29 14:56:20|304.64|302.24|304.71|302.31|304.86|302.46|304.57|302.17|0
1648565790000|2022-03-29 14:56:30|304.57|302.17|304.42|302.02|304.57|302.17|304.28|301.88|0
1648565800000|2022-03-29 14:56:40|304.13|301.73|303.7|301.3|304.13|301.73|303.7|301.3|0
1648565810000|2022-03-29 14:56:50|303.56|301.16|303.56|301.16|303.56|301.16|303.41|301.01|0
1648565820000|2022-03-29 14:57:00|303.7|301.3|303.56|301.16|304.13|301.73|303.56|301.16|0
1648565830000|2022-03-29 14:57:10|303.41|301.01|303.7|301.3|303.7|301.3|303.41|301.01|0
1648565840000|2022-03-29 14:57:20|303.56|301.16|303.85|301.45|303.85|301.45|303.56|301.16|0
1648565850000|2022-03-29 14:57:30|303.7|301.3|303.56|301.16|303.85|301.45|303.56|301.16|0
1648565860000|2022-03-29 14:57:40|303.7|301.3|302.98|300.58|303.7|301.3|302.98|300.58|0
1648565870000|2022-03-29 14:57:50|303.12|300.72|303.84|301.44|303.84|301.44|302.98|300.58|0
1648565880000|2022-03-29 14:58:00|303.7|301.3|303.84|301.44|303.99|301.59|303.7|301.3|0
1648565890000|2022-03-29 14:58:10|304.28|301.88|303.7|301.3|304.28|301.88|303.56|301.16|0
1648565900000|2022-03-29 14:58:20|303.56|301.16|303.41|301.01|303.56|301.16|303.41|301.01|0
1648565910000|2022-03-29 14:58:30|303.84|301.44|303.84|301.44|303.99|301.59|303.7|301.3|0
1648565920000|2022-03-29 14:58:40|304.13|301.73|304.28|301.88|304.28|301.88|303.99|301.59|0
1648565930000|2022-03-29 14:58:50|304.13|301.73|303.99|301.59|304.13|301.73|303.99|301.59|0
1648565940000|2022-03-29 14:59:00|304.13|301.73|304.13|301.73|304.13|301.73|303.99|301.59|0
1648565950000|2022-03-29 14:59:10|303.99|301.59|303.84|301.44|303.99|301.59|303.7|301.3|0
1648565960000|2022-03-29 14:59:20|303.99|301.59|304.28|301.88|304.28|301.88|303.99|301.59|0
1648565970000|2022-03-29 14:59:30|304.42|302.02|304.28|301.88|304.86|302.46|304.28|301.88|0
1648565980000|2022-03-29 14:59:40|304.42|302.02|304.42|302.02|304.42|302.02|304.28|301.88|0
1648565990000|2022-03-29 14:59:50|304.28|301.88|304.13|301.73|304.28|301.88|304.13|301.73|0
1648566000000|2022-03-29 15:00:00|303.99|301.59|304.13|301.73|304.13|301.73|303.7|301.3|0
1648566010000|2022-03-29 15:00:10|304.28|301.88|304.13|301.73|304.42|302.02|304.13|301.73|0
1648566020000|2022-03-29 15:00:20|303.84|301.44|303.12|300.72|303.84|301.44|302.83|300.43|0
1648566030000|2022-03-29 15:00:30|303.05|300.65|302.98|300.58|303.2|300.8|302.98|300.58|0
1648566050000|2022-03-29 15:00:50|303.41|301.01|303.12|300.72|303.41|301.01|302.98|300.58|0
1648566060000|2022-03-29 15:01:00|303.27|300.87|303.41|301.01|303.7|301.3|303.27|300.87|0
1648566070000|2022-03-29 15:01:10|303.55|301.15|303.84|301.44|303.84|301.44|303.55|301.15|0
1648566080000|2022-03-29 15:01:20|303.99|301.59|303.84|301.44|303.99|301.59|303.84|301.44|0
1648566090000|2022-03-29 15:01:30|303.99|301.59|303.7|301.3|303.99|301.59|303.63|301.23|0
1648566100000|2022-03-29 15:01:40|303.41|301.01|303.7|301.3|303.7|301.3|303.41|301.01|0
1648566110000|2022-03-29 15:01:50|303.84|301.44|303.99|301.59|304.13|301.73|303.84|301.44|0
1648566120000|2022-03-29 15:02:00|303.7|301.3|303.55|301.15|303.84|301.44|303.55|301.15|0
1648566130000|2022-03-29 15:02:10|303.7|301.3|304.28|301.88|304.28|301.88|303.7|301.3|0
1648566140000|2022-03-29 15:02:20|304.13|301.73|304.64|302.24|304.64|302.24|304.13|301.73|0
1648566150000|2022-03-29 15:02:30|304.35|301.95|304.57|302.17|304.57|302.17|304.35|301.95|0
1648566160000|2022-03-29 15:02:40|304.71|302.31|305.58|303.18|305.58|303.18|304.71|302.31|0
1648566170000|2022-03-29 15:02:50|305.66|303.26|305.87|303.47|305.87|303.47|305.58|303.18|0
1648566180000|2022-03-29 15:03:00|306.16|303.76|306.31|303.91|306.31|303.91|306.16|303.76|0
1648566190000|2022-03-29 15:03:10|306.16|303.76|306.02|303.62|306.16|303.76|306.02|303.62|0
1648566200000|2022-03-29 15:03:20|305.73|303.33|305.15|302.75|305.73|303.33|305.15|302.75|0
1648566210000|2022-03-29 15:03:30|305|302.6|304.86|302.46|305|302.6|304.86|302.46|0
1648566220000|2022-03-29 15:03:40|304.42|302.02|304.57|302.17|304.57|302.17|304.42|302.02|0
1648566230000|2022-03-29 15:03:50|304.71|302.31|305.15|302.75|305.15|302.75|304.57|302.17|0
1648566240000|2022-03-29 15:04:00|305.29|302.89|305.15|302.75|305.29|302.89|304.79|302.39|0
1648566250000|2022-03-29 15:04:10|305|302.6|304.57|302.17|305.15|302.75|304.42|302.02|0
1648566260000|2022-03-29 15:04:20|304.71|302.31|304.93|302.53|304.93|302.53|304.57|302.17|0
1648566270000|2022-03-29 15:04:30|305.15|302.75|305.58|303.18|305.58|303.18|305.15|302.75|0
1648566280000|2022-03-29 15:04:40|305.73|303.33|305.37|302.97|305.73|303.33|305.29|302.89|0
1648566290000|2022-03-29 15:04:50|305.29|302.89|305.43|303.03|305.43|303.03|305.29|302.89|0
1648566300000|2022-03-29 15:05:00|305.58|303.18|305.58|303.18|305.58|303.18|305.58|303.18|0
1648566310000|2022-03-29 15:05:10|305.87|303.47|306.02|303.62|306.02|303.62|305.87|303.47|0
1648566320000|2022-03-29 15:05:20|305.87|303.47|305.58|303.18|305.87|303.47|305.58|303.18|0
1648566330000|2022-03-29 15:05:30|305.29|302.89|305.43|303.03|305.43|303.03|305.22|302.82|0
1648566340000|2022-03-29 15:05:40|305.58|303.18|306.02|303.62|306.02|303.62|305.58|303.18|0
1648566350000|2022-03-29 15:05:50|306.16|303.76|307.18|304.78|307.18|304.78|306.16|303.76|0
1648566360000|2022-03-29 15:06:00|306.74|304.34|306.96|304.56|307.18|304.78|306.74|304.34|0
1648566370000|2022-03-29 15:06:10|306.31|303.91|305.72|303.32|306.31|303.91|305.72|303.32|0
1648566380000|2022-03-29 15:06:20|306.16|303.76|305.87|303.47|306.16|303.76|305.87|303.47|0
1648566390000|2022-03-29 15:06:30|306.16|303.76|305.72|303.32|306.16|303.76|305.72|303.32|0
1648566400000|2022-03-29 15:06:40|305.87|303.47|305.87|303.47|306.01|303.61|305.87|303.47|0
1648566410000|2022-03-29 15:06:50|306.16|303.76|306.09|303.69|306.16|303.76|306.09|303.69|0
1648566420000|2022-03-29 15:07:00|306.01|303.61|306.16|303.76|306.16|303.76|305.87|303.47|0
1648566430000|2022-03-29 15:07:10|306.74|304.34|307.03|304.63|307.18|304.78|306.74|304.34|0
1648566440000|2022-03-29 15:07:20|306.74|304.34|306.16|303.76|306.74|304.34|306.16|303.76|0
1648566450000|2022-03-29 15:07:30|306.31|303.91|306.01|303.61|306.45|304.05|306.01|303.61|0
1648566460000|2022-03-29 15:07:40|306.3|303.9|306.16|303.76|306.3|303.9|306.16|303.76|0
1648566470000|2022-03-29 15:07:50|306.24|303.84|306.24|303.84|306.3|303.9|306.16|303.76|0
1648566480000|2022-03-29 15:08:00|306.16|303.76|306.45|304.05|306.45|304.05|306.01|303.61|0
1648566490000|2022-03-29 15:08:10|306.53|304.13|306.6|304.2|306.6|304.2|306.16|303.76|0
1648566500000|2022-03-29 15:08:20|306.74|304.34|306.6|304.2|306.89|304.49|306.6|304.2|0
1648566510000|2022-03-29 15:08:30|306.74|304.34|306.45|304.05|306.74|304.34|306.23|303.83|0
1648566520000|2022-03-29 15:08:40|306.6|304.2|306.67|304.27|306.89|304.49|306.6|304.2|0
1648566530000|2022-03-29 15:08:50|306.45|304.05|306.74|304.34|306.74|304.34|306.3|303.9|0
1648566540000|2022-03-29 15:09:00|306.89|304.49|306.74|304.34|306.89|304.49|306.74|304.34|0
1648566550000|2022-03-29 15:09:10|306.89|304.49|306.45|304.05|306.89|304.49|306.45|304.05|0
1648566560000|2022-03-29 15:09:20|306.38|303.98|306.3|303.9|306.38|303.98|306.3|303.9|0
1648566570000|2022-03-29 15:09:30|306.45|304.05|306.59|304.19|306.74|304.34|306.45|304.05|0
1648566580000|2022-03-29 15:09:40|306.67|304.27|306.16|303.76|306.67|304.27|306.16|303.76|0
1648566590000|2022-03-29 15:09:50|306.45|304.05|306.59|304.19|306.59|304.19|306.45|304.05|0
1648566600000|2022-03-29 15:10:00|306.52|304.12|306.3|303.9|306.52|304.12|306.16|303.76|0
1648566610000|2022-03-29 15:10:10|306.45|304.05|306.3|303.9|306.45|304.05|306.16|303.76|0
1648566620000|2022-03-29 15:10:20|306.45|304.05|307.03|304.63|307.03|304.63|306.45|304.05|0
1648566630000|2022-03-29 15:10:30|306.89|304.49|306.74|304.34|306.89|304.49|306.59|304.19|0
1648566640000|2022-03-29 15:10:40|306.89|304.49|306.3|303.9|306.89|304.49|306.3|303.9|0
1648566650000|2022-03-29 15:10:50|306.38|303.98|306.16|303.76|306.38|303.98|306.16|303.76|0
1648566660000|2022-03-29 15:11:00|306.3|303.9|305.87|303.47|306.3|303.9|305.87|303.47|0
1648566670000|2022-03-29 15:11:10|306.16|303.76|306.01|303.61|306.3|303.9|306.01|303.61|0
1648566680000|2022-03-29 15:11:20|306.16|303.76|306.3|303.9|306.3|303.9|306.16|303.76|0
1648566690000|2022-03-29 15:11:30|306.16|303.76|305.87|303.47|306.16|303.76|305.87|303.47|0
1648566700000|2022-03-29 15:11:40|305.58|303.18|305.58|303.18|305.58|303.18|305.43|303.03|0
1648566710000|2022-03-29 15:11:50|305.72|303.32|305.87|303.47|306.01|303.61|305.72|303.32|0
1648566720000|2022-03-29 15:12:00|306.09|303.69|306.16|303.76|306.16|303.76|306.01|303.61|0
1648566730000|2022-03-29 15:12:10|306.45|304.05|306.16|303.76|306.59|304.19|306.16|303.76|0
1648566740000|2022-03-29 15:12:20|305.94|303.54|305.72|303.32|306.01|303.61|305.72|303.32|0
1648566750000|2022-03-29 15:12:30|305.58|303.18|305.43|303.03|305.58|303.18|305.43|303.03|0
1648566760000|2022-03-29 15:12:40|305.87|303.47|306.3|303.9|306.3|303.9|305.87|303.47|0
1648566770000|2022-03-29 15:12:50|306.59|304.19|306.45|304.05|306.59|304.19|306.45|304.05|0
1648566780000|2022-03-29 15:13:00|306.59|304.19|306.59|304.19|306.59|304.19|306.01|303.61|0
1648566790000|2022-03-29 15:13:10|306.74|304.34|306.74|304.34|306.74|304.34|306.74|304.34|0
1648566800000|2022-03-29 15:13:20|306.88|304.48|307.76|305.36|307.76|305.36|306.88|304.48|0
1648566810000|2022-03-29 15:13:30|307.61|305.21|308.05|305.65|308.63|306.23|307.61|305.21|0
1648566820000|2022-03-29 15:13:40|307.47|305.07|307.47|305.07|307.47|305.07|307.18|304.78|0
1648566830000|2022-03-29 15:13:50|307.32|304.92|307.32|304.92|307.47|305.07|307.32|304.92|0
1648566840000|2022-03-29 15:14:00|307.03|304.63|307.32|304.92|307.47|305.07|307.03|304.63|0
1648566850000|2022-03-29 15:14:10|307.17|304.77|307.03|304.63|307.17|304.77|306.88|304.48|0
1648566860000|2022-03-29 15:14:20|306.59|304.19|306.3|303.9|306.74|304.34|306.3|303.9|0
1648566870000|2022-03-29 15:14:30|306.45|304.05|306.45|304.05|306.45|304.05|306.3|303.9|0
1648566880000|2022-03-29 15:14:40|306.59|304.19|307.03|304.63|307.03|304.63|306.45|304.05|0
1648566890000|2022-03-29 15:14:50|306.81|304.41|306.59|304.19|306.88|304.48|306.59|304.19|0
1648566900000|2022-03-29 15:15:00|306.45|304.05|305.87|303.47|306.45|304.05|305.87|303.47|0
1648566910000|2022-03-29 15:15:10|305.72|303.32|306.45|304.05|306.45|304.05|305.72|303.32|0
1648566920000|2022-03-29 15:15:20|306.88|304.48|306.88|304.48|306.88|304.48|306.59|304.19|0
1648566930000|2022-03-29 15:15:30|307.03|304.63|306.74|304.34|307.03|304.63|306.74|304.34|0
1648566940000|2022-03-29 15:15:40|307.03|304.63|307.76|305.36|307.9|305.5|307.03|304.63|0
1648566950000|2022-03-29 15:15:50|307.32|304.92|306.59|304.19|307.32|304.92|306.59|304.19|0
1648566960000|2022-03-29 15:16:00|306.45|304.05|306.59|304.19|306.59|304.19|306.45|304.05|0
1648566970000|2022-03-29 15:16:10|306.88|304.48|306.74|304.34|306.88|304.48|306.59|304.19|0
1648566980000|2022-03-29 15:16:20|306.59|304.19|306.3|303.9|306.74|304.34|306.3|303.9|0
1648566990000|2022-03-29 15:16:30|306.16|303.76|305.72|303.32|306.16|303.76|305.72|303.32|0
1648567000000|2022-03-29 15:16:40|306.01|303.61|306.16|303.76|306.16|303.76|306.01|303.61|0
1648567010000|2022-03-29 15:16:50|306.01|303.61|306.16|303.76|306.23|303.83|306.01|303.61|0
1648567020000|2022-03-29 15:17:00|305.87|303.47|305.65|303.25|305.87|303.47|305.57|303.17|0
1648567030000|2022-03-29 15:17:10|306.16|303.76|305.72|303.32|306.16|303.76|305.72|303.32|0
1648567040000|2022-03-29 15:17:20|305.57|303.17|305.72|303.32|305.72|303.32|305.57|303.17|0
1648567050000|2022-03-29 15:17:30|305.57|303.17|305.86|303.46|305.94|303.54|305.57|303.17|0
1648567060000|2022-03-29 15:17:40|305.57|303.17|305.72|303.32|305.86|303.46|305.57|303.17|0
1648567070000|2022-03-29 15:17:50|305.86|303.46|306.16|303.76|306.16|303.76|305.86|303.46|0
1648567080000|2022-03-29 15:18:00|306.45|304.05|306.74|304.34|306.88|304.48|306.45|304.05|0
1648567090000|2022-03-29 15:18:10|306.67|304.27|306.09|303.69|306.67|304.27|306.09|303.69|0
1648567100000|2022-03-29 15:18:20|305.86|303.46|306.01|303.61|306.15|303.75|305.86|303.46|0
1648567110000|2022-03-29 15:18:30|305.94|303.54|305.72|303.32|305.94|303.54|305.72|303.32|0
1648567120000|2022-03-29 15:18:40|306.01|303.61|306.01|303.61|306.01|303.61|306.01|303.61|0
1648567130000|2022-03-29 15:18:50|306.15|303.75|306.01|303.61|306.15|303.75|306.01|303.61|0
1648567140000|2022-03-29 15:19:00|306.08|303.68|306.15|303.75|306.45|304.05|306.08|303.68|0
1648567150000|2022-03-29 15:19:10|306.01|303.61|305.72|303.32|306.15|303.75|305.72|303.32|0
1648567160000|2022-03-29 15:19:20|305.57|303.17|305.94|303.54|306.01|303.61|305.57|303.17|0
1648567170000|2022-03-29 15:19:30|306.01|303.61|305.72|303.32|306.01|303.61|305.72|303.32|0
1648567180000|2022-03-29 15:19:40|305.86|303.46|305.5|303.1|305.86|303.46|305.5|303.1|0
1648567190000|2022-03-29 15:19:50|305.57|303.17|305.57|303.17|305.57|303.17|305.43|303.03|0
1648567200000|2022-03-29 15:20:00|305.72|303.32|305.43|303.03|305.72|303.32|305.43|303.03|0
1648567210000|2022-03-29 15:20:10|305.28|302.88|305.72|303.32|305.72|303.32|305.28|302.88|0
1648567220000|2022-03-29 15:20:20|305.65|303.25|305.28|302.88|305.65|303.25|305.28|302.88|0
1648567230000|2022-03-29 15:20:30|304.99|302.59|305.43|303.03|305.43|303.03|304.99|302.59|0
1648567240000|2022-03-29 15:20:40|305.28|302.88|305.43|303.03|305.43|303.03|305.28|302.88|0
1648567250000|2022-03-29 15:20:50|305.28|302.88|305.57|303.17|305.57|303.17|305.28|302.88|0
1648567260000|2022-03-29 15:21:00|305.72|303.32|305.86|303.46|306.01|303.61|305.72|303.32|0
1648567270000|2022-03-29 15:21:10|306.15|303.75|306.74|304.34|306.74|304.34|306.15|303.75|0
1648567280000|2022-03-29 15:21:20|307.32|304.92|308.05|305.65|308.05|305.65|307.17|304.77|0
1648567290000|2022-03-29 15:21:30|307.75|305.35|307.61|305.21|307.75|305.35|307.61|305.21|0
1648567300000|2022-03-29 15:21:40|307.75|305.35|307.83|305.43|308.05|305.65|307.75|305.35|0
1648567310000|2022-03-29 15:21:50|307.75|305.35|307.32|304.92|307.75|305.35|307.32|304.92|0
1648567320000|2022-03-29 15:22:00|307.39|304.99|307.46|305.06|307.46|305.06|307.17|304.77|0
1648567330000|2022-03-29 15:22:10|307.39|304.99|308.34|305.94|308.34|305.94|307.39|304.99|0
1648567340000|2022-03-29 15:22:20|308.19|305.79|309.51|307.11|309.51|307.11|308.19|305.79|0
1648567350000|2022-03-29 15:22:30|309.07|306.67|308.05|305.65|309.07|306.67|308.05|305.65|0
1648567360000|2022-03-29 15:22:40|307.9|305.5|307.46|305.06|307.9|305.5|307.46|305.06|0
1648567370000|2022-03-29 15:22:50|307.17|304.77|307.25|304.85|307.32|304.92|307.17|304.77|0
1648567380000|2022-03-29 15:23:00|307.46|305.06|307.61|305.21|307.61|305.21|307.17|304.77|0
1648567390000|2022-03-29 15:23:10|307.46|305.06|307.32|304.92|307.61|305.21|307.32|304.92|0
1648567400000|2022-03-29 15:23:20|307.46|305.06|307.54|305.14|307.61|305.21|307.46|305.06|0
1648567410000|2022-03-29 15:23:30|307.46|305.06|307.32|304.92|307.46|305.06|307.32|304.92|0
1648567420000|2022-03-29 15:23:40|307.46|305.06|308.19|305.79|308.34|305.94|307.46|305.06|0
1648567430000|2022-03-29 15:23:50|308.05|305.65|307.75|305.35|308.05|305.65|307.75|305.35|0
1648567440000|2022-03-29 15:24:00|307.46|305.06|308.48|306.08|308.48|306.08|307.46|305.06|0
1648567450000|2022-03-29 15:24:10|308.34|305.94|307.9|305.5|308.34|305.94|307.9|305.5|0
1648567460000|2022-03-29 15:24:20|308.04|305.64|307.75|305.35|308.04|305.64|307.75|305.35|0
1648567470000|2022-03-29 15:24:30|307.61|305.21|307.75|305.35|307.75|305.35|307.61|305.21|0
1648567480000|2022-03-29 15:24:40|307.9|305.5|307.17|304.77|307.9|305.5|307.17|304.77|0
1648567490000|2022-03-29 15:24:50|307.02|304.62|306.88|304.48|307.02|304.62|306.88|304.48|0
1648567500000|2022-03-29 15:25:00|306.73|304.33|306.73|304.33|306.73|304.33|306.59|304.19|0
1648567510000|2022-03-29 15:25:10|306.44|304.04|306.44|304.04|306.73|304.33|306.44|304.04|0
1648567520000|2022-03-29 15:25:20|306.3|303.9|305.72|303.32|306.3|303.9|305.72|303.32|0
1648567540000|2022-03-29 15:25:40|305.43|303.03|305.28|302.88|305.43|303.03|305.28|302.88|0
1648567550000|2022-03-29 15:25:50|305.43|303.03|305.43|303.03|305.57|303.17|305.43|303.03|0
1648567560000|2022-03-29 15:26:00|305.57|303.17|305.86|303.46|305.86|303.46|305.57|303.17|0
1648567570000|2022-03-29 15:26:10|305.43|303.03|305.43|303.03|305.43|303.03|305.43|303.03|0
1648567580000|2022-03-29 15:26:20|305.28|302.88|304.56|302.16|305.28|302.88|304.56|302.16|0
1648567590000|2022-03-29 15:26:30|304.49|302.09|304.41|302.01|304.56|302.16|304.41|302.01|0
1648567600000|2022-03-29 15:26:40|304.27|301.87|304.12|301.72|304.27|301.87|304.12|301.72|0
1648567610000|2022-03-29 15:26:50|304.27|301.87|304.41|302.01|304.49|302.09|304.27|301.87|0
1648567620000|2022-03-29 15:27:00|304.27|301.87|304.12|301.72|304.27|301.87|304.12|301.72|0
1648567630000|2022-03-29 15:27:10|303.98|301.58|303.54|301.14|303.98|301.58|303.4|301|0
1648567640000|2022-03-29 15:27:20|303.4|301|302.39|299.99|303.4|301|302.39|299.99|0
1648567650000|2022-03-29 15:27:30|302.82|300.42|303.11|300.71|303.11|300.71|302.82|300.42|0
1648567660000|2022-03-29 15:27:40|302.97|300.57|303.25|300.85|303.25|300.85|302.97|300.57|0
1648567670000|2022-03-29 15:27:50|302.97|300.57|302.68|300.28|302.97|300.57|302.68|300.28|0
1648567680000|2022-03-29 15:28:00|303.11|300.71|303.4|301|303.4|301|303.11|300.71|0
1648567690000|2022-03-29 15:28:10|303.54|301.14|303.54|301.14|303.54|301.14|303.4|301|0
1648567700000|2022-03-29 15:28:20|303.69|301.29|303.69|301.29|303.98|301.58|303.69|301.29|0
1648567710000|2022-03-29 15:28:30|303.98|301.58|303.83|301.43|303.98|301.58|303.83|301.43|0
1648567720000|2022-03-29 15:28:40|303.98|301.58|303.83|301.43|304.12|301.72|303.83|301.43|0
1648567730000|2022-03-29 15:28:50|304.12|301.72|304.12|301.72|304.27|301.87|304.12|301.72|0
1648567740000|2022-03-29 15:29:00|304.27|301.87|304.27|301.87|304.27|301.87|304.27|301.87|0
1648567750000|2022-03-29 15:29:10|304.12|301.72|303.54|301.14|304.12|301.72|303.54|301.14|0
1648567760000|2022-03-29 15:29:20|303.69|301.29|304.12|301.72|304.12|301.72|303.69|301.29|0
1648567770000|2022-03-29 15:29:30|304.27|301.87|303.83|301.43|304.27|301.87|303.83|301.43|0
1648567780000|2022-03-29 15:29:40|303.69|301.29|303.83|301.43|303.83|301.43|303.69|301.29|0
1648567790000|2022-03-29 15:29:50|303.69|301.29|303.54|301.14|303.83|301.43|303.54|301.14|0
1648567800000|2022-03-29 15:30:00|303.69|301.29|303.98|301.58|303.98|301.58|303.69|301.29|0
1648567810000|2022-03-29 15:30:10|303.69|301.29|303.54|301.14|303.98|301.58|303.54|301.14|0
1648567820000|2022-03-29 15:30:20|303.69|301.29|303.69|301.29|303.69|301.29|303.54|301.14|0
1648567830000|2022-03-29 15:30:30|303.54|301.14|303.25|300.85|303.54|301.14|302.96|300.56|0
1648567840000|2022-03-29 15:30:40|303.69|301.29|303.11|300.71|303.69|301.29|303.11|300.71|0
1648567850000|2022-03-29 15:30:50|303.25|300.85|302.82|300.42|303.25|300.85|302.82|300.42|0
1648567860000|2022-03-29 15:31:00|302.68|300.28|302.53|300.13|302.68|300.28|302.53|300.13|0
1648567870000|2022-03-29 15:31:10|302.82|300.42|303.11|300.71|303.25|300.85|302.82|300.42|0
1648567880000|2022-03-29 15:31:20|302.68|300.28|302.61|300.21|302.68|300.28|302.53|300.13|0
1648567890000|2022-03-29 15:31:30|302.39|299.99|302.39|299.99|302.68|300.28|302.39|299.99|0
1648567900000|2022-03-29 15:31:40|302.53|300.13|302.53|300.13|302.53|300.13|302.53|300.13|0
1648567910000|2022-03-29 15:31:50|302.39|299.99|302.53|300.13|302.67|300.27|302.39|299.99|0
1648567920000|2022-03-29 15:32:00|302.75|300.35|302.24|299.84|302.82|300.42|302.24|299.84|0
1648567930000|2022-03-29 15:32:10|302.1|299.7|302.53|300.13|302.53|300.13|302.1|299.7|0
1648567940000|2022-03-29 15:32:20|302.67|300.27|302.67|300.27|302.82|300.42|302.67|300.27|0
1648567950000|2022-03-29 15:32:30|302.82|300.42|302.24|299.84|302.82|300.42|302.24|299.84|0
1648567960000|2022-03-29 15:32:40|302.1|299.7|301.95|299.55|302.1|299.7|301.95|299.55|0
1648567970000|2022-03-29 15:32:50|302.1|299.7|302.1|299.7|302.17|299.77|302.1|299.7|0
1648567980000|2022-03-29 15:33:00|302.39|299.99|302.53|300.13|302.53|300.13|302.39|299.99|0
1648567990000|2022-03-29 15:33:10|302.39|299.99|302.24|299.84|302.46|300.06|302.24|299.84|0
1648568000000|2022-03-29 15:33:20|301.81|299.41|301.95|299.55|302.1|299.7|301.81|299.41|0
1648568010000|2022-03-29 15:33:30|302.24|299.84|301.95|299.55|302.39|299.99|301.95|299.55|0
1648568020000|2022-03-29 15:33:40|302.24|299.84|302.39|299.99|302.39|299.99|302.24|299.84|0
1648568030000|2022-03-29 15:33:50|302.1|299.7|302.1|299.7|302.1|299.7|301.95|299.55|0
1648568040000|2022-03-29 15:34:00|302.24|299.84|302.39|299.99|302.39|299.99|302.1|299.7|0
1648568050000|2022-03-29 15:34:10|302.53|300.13|302.24|299.84|302.53|300.13|302.24|299.84|0
1648568060000|2022-03-29 15:34:20|302.1|299.7|302.24|299.84|302.39|299.99|302.1|299.7|0
1648568070000|2022-03-29 15:34:30|302.39|299.99|302.53|300.13|302.53|300.13|302.39|299.99|0
1648568080000|2022-03-29 15:34:40|302.67|300.27|302.96|300.56|302.96|300.56|302.67|300.27|0
1648568090000|2022-03-29 15:34:50|302.82|300.42|302.39|299.99|302.82|300.42|302.39|299.99|0
1648568100000|2022-03-29 15:35:00|302.53|300.13|302.39|299.99|302.53|300.13|302.39|299.99|0
1648568110000|2022-03-29 15:35:10|302.82|300.42|302.39|299.99|302.82|300.42|302.39|299.99|0
1648568120000|2022-03-29 15:35:20|302.53|300.13|302.67|300.27|302.67|300.27|302.53|300.13|0
1648568130000|2022-03-29 15:35:30|302.46|300.06|303.25|300.85|303.25|300.85|302.46|300.06|0
1648568140000|2022-03-29 15:35:40|302.96|300.56|302.82|300.42|302.96|300.56|302.67|300.27|0
1648568150000|2022-03-29 15:35:50|302.67|300.27|302.82|300.42|302.82|300.42|302.67|300.27|0
1648568160000|2022-03-29 15:36:00|302.96|300.56|303.25|300.85|303.25|300.85|302.82|300.42|0
1648568170000|2022-03-29 15:36:10|302.82|300.42|302.96|300.56|302.96|300.56|302.82|300.42|0
1648568180000|2022-03-29 15:36:20|302.82|300.42|302.89|300.49|303.11|300.71|302.82|300.42|0
1648568190000|2022-03-29 15:36:30|302.96|300.56|302.82|300.42|302.96|300.56|302.53|300.13|0
1648568200000|2022-03-29 15:36:40|302.96|300.56|303.25|300.85|303.25|300.85|302.96|300.56|0
1648568210000|2022-03-29 15:36:50|302.96|300.56|303.11|300.71|303.11|300.71|302.96|300.56|0
1648568220000|2022-03-29 15:37:00|302.96|300.56|303.25|300.85|303.25|300.85|302.96|300.56|0
1648568230000|2022-03-29 15:37:10|303.39|300.99|303.25|300.85|303.39|300.99|303.25|300.85|0
1648568240000|2022-03-29 15:37:20|303.11|300.71|303.68|301.28|303.68|301.28|303.11|300.71|0
1648568250000|2022-03-29 15:37:30|303.97|301.57|303.68|301.28|303.97|301.57|303.68|301.28|0
1648568260000|2022-03-29 15:37:40|303.83|301.43|303.54|301.14|303.83|301.43|303.54|301.14|0
1648568270000|2022-03-29 15:37:50|303.68|301.28|303.39|300.99|303.68|301.28|303.25|300.85|0
1648568280000|2022-03-29 15:38:00|303.11|300.71|303.25|300.85|303.25|300.85|303.11|300.71|0
1648568290000|2022-03-29 15:38:10|303.1|300.7|302.96|300.56|303.1|300.7|302.96|300.56|0
1648568300000|2022-03-29 15:38:20|303.25|300.85|303.1|300.7|303.39|300.99|303.1|300.7|0
1648568310000|2022-03-29 15:38:30|303.04|300.64|303.1|300.7|303.1|300.7|303.04|300.64|0
1648568320000|2022-03-29 15:38:40|303.25|300.85|303.68|301.28|303.68|301.28|303.25|300.85|0
1648568330000|2022-03-29 15:38:50|303.54|301.14|303.68|301.28|303.68|301.28|303.54|301.14|0
1648568340000|2022-03-29 15:39:00|303.54|301.14|303.54|301.14|303.54|301.14|303.39|300.99|0
1648568350000|2022-03-29 15:39:10|303.39|300.99|303.25|300.85|303.39|300.99|303.25|300.85|0
1648568360000|2022-03-29 15:39:20|303.39|300.99|303.54|301.14|303.54|301.14|303.39|300.99|0
1648568370000|2022-03-29 15:39:30|303.39|300.99|303.39|300.99|303.68|301.28|303.39|300.99|0
1648568380000|2022-03-29 15:39:40|303.32|300.92|303.39|300.99|303.39|300.99|303.25|300.85|0
1648568390000|2022-03-29 15:39:50|303.25|300.85|303.39|300.99|303.54|301.14|303.25|300.85|0
1648568400000|2022-03-29 15:40:00|303.61|301.21|303.39|300.99|303.61|301.21|303.39|300.99|0
1648568410000|2022-03-29 15:40:10|303.25|300.85|303.32|300.92|303.54|301.14|303.25|300.85|0
1648568420000|2022-03-29 15:40:20|303.25|300.85|303.68|301.28|303.68|301.28|303.25|300.85|0
1648568430000|2022-03-29 15:40:30|303.39|300.99|303.68|301.28|303.68|301.28|303.39|300.99|0
1648568440000|2022-03-29 15:40:40|303.83|301.43|303.83|301.43|303.83|301.43|303.68|301.28|0
1648568450000|2022-03-29 15:40:50|303.97|301.57|303.97|301.57|303.97|301.57|303.83|301.43|0
1648568460000|2022-03-29 15:41:00|304.26|301.86|303.39|300.99|304.26|301.86|303.39|300.99|0
1648568470000|2022-03-29 15:41:10|303.54|301.14|304.26|301.86|304.26|301.86|303.39|300.99|0
1648568480000|2022-03-29 15:41:20|304.4|302|304.12|301.72|304.4|302|304.12|301.72|0
1648568490000|2022-03-29 15:41:30|303.97|301.57|303.97|301.57|304.12|301.72|303.83|301.43|0
1648568500000|2022-03-29 15:41:40|304.12|301.72|304.69|302.29|304.69|302.29|304.12|301.72|0
1648568510000|2022-03-29 15:41:50|304.55|302.15|304.26|301.86|304.55|302.15|304.26|301.86|0
1648568520000|2022-03-29 15:42:00|303.97|301.57|304.11|301.71|304.19|301.79|303.97|301.57|0
1648568530000|2022-03-29 15:42:10|303.97|301.57|303.83|301.43|303.97|301.57|303.83|301.43|0
1648568540000|2022-03-29 15:42:20|303.68|301.28|303.68|301.28|303.9|301.5|303.68|301.28|0
1648568550000|2022-03-29 15:42:30|303.83|301.43|303.97|301.57|303.97|301.57|303.83|301.43|0
1648568560000|2022-03-29 15:42:40|303.83|301.43|303.83|301.43|304.11|301.71|303.83|301.43|0
1648568570000|2022-03-29 15:42:50|303.68|301.28|303.68|301.28|303.68|301.28|303.68|301.28|0
1648568580000|2022-03-29 15:43:00|303.54|301.14|303.39|300.99|303.54|301.14|303.39|300.99|0
1648568590000|2022-03-29 15:43:10|303.32|300.92|303.25|300.85|303.32|300.92|303.1|300.7|0
1648568600000|2022-03-29 15:43:20|303.1|300.7|303.1|300.7|303.1|300.7|303.03|300.63|0
1648568610000|2022-03-29 15:43:30|303.25|300.85|303.03|300.63|303.25|300.85|303.03|300.63|0
1648568620000|2022-03-29 15:43:40|303.1|300.7|302.96|300.56|303.1|300.7|302.96|300.56|0
1648568630000|2022-03-29 15:43:50|303.1|300.7|303.1|300.7|303.1|300.7|302.96|300.56|0
1648568640000|2022-03-29 15:44:00|302.96|300.56|303.1|300.7|303.1|300.7|302.96|300.56|0
1648568650000|2022-03-29 15:44:10|302.96|300.56|303.1|300.7|303.1|300.7|302.96|300.56|0
1648568660000|2022-03-29 15:44:20|303.25|300.85|303.1|300.7|303.25|300.85|302.96|300.56|0
1648568670000|2022-03-29 15:44:30|302.96|300.56|302.38|299.98|302.96|300.56|302.24|299.84|0
1648568680000|2022-03-29 15:44:40|302.53|300.13|302.67|300.27|302.81|300.41|302.53|300.13|0
1648568690000|2022-03-29 15:44:50|302.38|299.98|302.67|300.27|302.67|300.27|302.38|299.98|0
1648568700000|2022-03-29 15:45:00|302.52|300.12|302.24|299.84|302.52|300.12|302.24|299.84|0
1648568710000|2022-03-29 15:45:10|302.09|299.69|302.38|299.98|302.38|299.98|302.09|299.69|0
1648568720000|2022-03-29 15:45:20|302.52|300.12|302.52|300.12|302.67|300.27|302.52|300.12|0
1648568730000|2022-03-29 15:45:30|302.24|299.84|302.09|299.69|302.38|299.98|302.09|299.69|0
1648568740000|2022-03-29 15:45:40|302.24|299.84|302.67|300.27|302.67|300.27|302.24|299.84|0
1648568750000|2022-03-29 15:45:50|302.74|300.34|302.67|300.27|302.74|300.34|302.67|300.27|0
1648568760000|2022-03-29 15:46:00|302.52|300.12|302.31|299.91|302.52|300.12|302.24|299.84|0
1648568770000|2022-03-29 15:46:10|302.24|299.84|302.46|300.06|302.52|300.12|302.24|299.84|0
1648568780000|2022-03-29 15:46:20|302.38|299.98|302.67|300.27|302.67|300.27|302.38|299.98|0
1648568790000|2022-03-29 15:46:30|302.74|300.34|302.81|300.41|302.81|300.41|302.74|300.34|0
1648568800000|2022-03-29 15:46:40|302.67|300.27|302.52|300.12|302.67|300.27|302.52|300.12|0
1648568810000|2022-03-29 15:46:50|302.67|300.27|302.67|300.27|302.81|300.41|302.67|300.27|0
1648568820000|2022-03-29 15:47:00|302.52|300.12|302.38|299.98|302.52|300.12|302.38|299.98|0
1648568830000|2022-03-29 15:47:10|302.52|300.12|302.6|300.2|302.6|300.2|302.52|300.12|0
1648568840000|2022-03-29 15:47:20|302.81|300.41|302.67|300.27|302.81|300.41|302.67|300.27|0
1648568850000|2022-03-29 15:47:30|302.24|299.84|302.38|299.98|302.38|299.98|302.24|299.84|0
1648568860000|2022-03-29 15:47:40|302.24|299.84|302.38|299.98|302.52|300.12|302.24|299.84|0
1648568870000|2022-03-29 15:47:50|302.52|300.12|302.67|300.27|302.67|300.27|302.52|300.12|0
1648568880000|2022-03-29 15:48:00|302.38|299.98|302.24|299.84|302.38|299.98|302.24|299.84|0
1648568890000|2022-03-29 15:48:10|302.09|299.69|302.09|299.69|302.24|299.84|302.09|299.69|0
1648568900000|2022-03-29 15:48:20|301.95|299.55|301.95|299.55|301.95|299.55|301.95|299.55|0
1648568910000|2022-03-29 15:48:30|301.8|299.4|301.66|299.26|301.8|299.4|301.66|299.26|0
1648568920000|2022-03-29 15:48:40|301.23|298.83|301.23|298.83|301.23|298.83|301.08|298.68|0
1648568930000|2022-03-29 15:48:50|301.52|299.12|301.3|298.9|301.52|299.12|301.23|298.83|0
1648568940000|2022-03-29 15:49:00|301.23|298.83|301.23|298.83|301.37|298.97|301.08|298.68|0
1648568950000|2022-03-29 15:49:10|301.08|298.68|301.08|298.68|301.23|298.83|300.94|298.54|0
1648568960000|2022-03-29 15:49:20|301.23|298.83|300.94|298.54|301.23|298.83|300.94|298.54|0
1648568970000|2022-03-29 15:49:30|300.8|298.4|300.8|298.4|300.8|298.4|300.8|298.4|0
1648568980000|2022-03-29 15:49:40|300.94|298.54|300.8|298.4|300.94|298.54|300.65|298.25|0
1648568990000|2022-03-29 15:49:50|300.65|298.25|300.08|297.68|300.65|298.25|300.08|297.68|0
1648569000000|2022-03-29 15:50:00|300.22|297.82|300.8|298.4|300.8|298.4|300.22|297.82|0
1648569010000|2022-03-29 15:50:10|300.94|298.54|300.94|298.54|300.94|298.54|300.8|298.4|0
1648569020000|2022-03-29 15:50:20|301.08|298.68|300.94|298.54|301.08|298.68|300.94|298.54|0
1648569030000|2022-03-29 15:50:30|300.8|298.4|300.94|298.54|300.94|298.54|300.8|298.4|0
1648569040000|2022-03-29 15:50:40|300.8|298.4|300.51|298.11|300.8|298.4|300.51|298.11|0
1648569050000|2022-03-29 15:50:50|300.65|298.25|300.65|298.25|300.65|298.25|300.65|298.25|0
1648569060000|2022-03-29 15:51:00|300.51|298.11|300.65|298.25|300.8|298.4|300.36|297.96|0
1648569070000|2022-03-29 15:51:10|300.8|298.4|300.8|298.4|300.8|298.4|300.8|298.4|0
1648569080000|2022-03-29 15:51:20|300.65|298.25|300.51|298.11|300.65|298.25|300.51|298.11|0
1648569090000|2022-03-29 15:51:30|300.58|298.18|300.8|298.4|300.8|298.4|300.58|298.18|0
1648569100000|2022-03-29 15:51:40|300.79|298.39|300.79|298.39|300.79|298.39|300.79|298.39|0
1648569110000|2022-03-29 15:51:50|300.87|298.47|300.94|298.54|300.94|298.54|300.79|298.39|0
1648569120000|2022-03-29 15:52:00|301.66|299.26|301.95|299.55|301.95|299.55|301.51|299.11|0
1648569130000|2022-03-29 15:52:10|302.09|299.69|301.95|299.55|302.09|299.69|301.8|299.4|0
1648569140000|2022-03-29 15:52:20|302.09|299.69|302.09|299.69|302.23|299.83|302.09|299.69|0
1648569150000|2022-03-29 15:52:30|301.95|299.55|302.09|299.69|302.09|299.69|301.95|299.55|0
1648569160000|2022-03-29 15:52:40|301.95|299.55|302.09|299.69|302.09|299.69|301.95|299.55|0
1648569170000|2022-03-29 15:52:50|302.23|299.83|302.09|299.69|302.23|299.83|302.09|299.69|0
1648569180000|2022-03-29 15:53:00|302.23|299.83|301.66|299.26|302.23|299.83|301.66|299.26|0
1648569190000|2022-03-29 15:53:10|301.51|299.11|301.37|298.97|301.51|299.11|301.37|298.97|0
1648569200000|2022-03-29 15:53:20|301.51|299.11|301.44|299.04|301.66|299.26|301.44|299.04|0
1648569210000|2022-03-29 15:53:30|301.51|299.11|301.37|298.97|301.51|299.11|301.37|298.97|0
1648569220000|2022-03-29 15:53:40|301.23|298.83|301.08|298.68|301.23|298.83|301.08|298.68|0
1648569230000|2022-03-29 15:53:50|301.23|298.83|301.37|298.97|301.37|298.97|301.23|298.83|0
1648569240000|2022-03-29 15:54:00|301.23|298.83|301.23|298.83|301.37|298.97|301.23|298.83|0
1648569250000|2022-03-29 15:54:10|301.3|298.9|301.23|298.83|301.3|298.9|301.08|298.68|0
1648569260000|2022-03-29 15:54:20|301.22|298.82|301.22|298.82|301.37|298.97|301.22|298.82|0
1648569270000|2022-03-29 15:54:30|301.37|298.97|301.51|299.11|301.51|299.11|301.37|298.97|0
1648569280000|2022-03-29 15:54:40|301.59|299.19|301.37|298.97|301.59|299.19|301.37|298.97|0
1648569290000|2022-03-29 15:54:50|301.22|298.82|301.08|298.68|301.22|298.82|301.08|298.68|0
1648569300000|2022-03-29 15:55:00|301.22|298.82|301.37|298.97|301.37|298.97|301.22|298.82|0
1648569310000|2022-03-29 15:55:10|301.22|298.82|301.51|299.11|301.51|299.11|301.22|298.82|0
1648569320000|2022-03-29 15:55:20|301.66|299.26|301.8|299.4|301.8|299.4|301.51|299.11|0
1648569330000|2022-03-29 15:55:30|301.66|299.26|301.66|299.26|301.66|299.26|301.51|299.11|0
1648569340000|2022-03-29 15:55:40|301.51|299.11|301.73|299.33|301.73|299.33|301.51|299.11|0
1648569350000|2022-03-29 15:55:50|301.66|299.26|301.94|299.54|302.09|299.69|301.66|299.26|0
1648569360000|2022-03-29 15:56:00|302.09|299.69|302.23|299.83|302.23|299.83|302.09|299.69|0
1648569370000|2022-03-29 15:56:10|302.52|300.12|302.52|300.12|302.52|300.12|302.38|299.98|0
1648569380000|2022-03-29 15:56:20|302.38|299.98|302.52|300.12|302.52|300.12|302.38|299.98|0
1648569390000|2022-03-29 15:56:30|302.38|299.98|302.52|300.12|302.52|300.12|302.38|299.98|0
1648569410000|2022-03-29 15:56:50|302.38|299.98|302.38|299.98|302.38|299.98|302.38|299.98|0
1648569420000|2022-03-29 15:57:00|302.52|300.12|302.52|300.12|302.52|300.12|302.52|300.12|0
1648569430000|2022-03-29 15:57:10|302.38|299.98|302.38|299.98|302.38|299.98|302.38|299.98|0
1648569440000|2022-03-29 15:57:20|302.52|300.12|302.66|300.26|302.66|300.26|302.38|299.98|0
1648569460000|2022-03-29 15:57:40|302.81|300.41|302.66|300.26|302.81|300.41|302.66|300.26|0
1648569470000|2022-03-29 15:57:50|302.52|300.12|302.52|300.12|302.81|300.41|302.52|300.12|0
1648569480000|2022-03-29 15:58:00|302.66|300.26|302.37|299.97|302.81|300.41|302.37|299.97|0
1648569490000|2022-03-29 15:58:10|302.52|300.12|302.37|299.97|302.52|300.12|302.37|299.97|0
1648569500000|2022-03-29 15:58:20|302.52|300.12|302.66|300.26|302.66|300.26|302.52|300.12|0
1648569510000|2022-03-29 15:58:30|302.81|300.41|303.38|300.98|303.38|300.98|302.81|300.41|0
1648569520000|2022-03-29 15:58:40|303.53|301.13|303.24|300.84|303.53|301.13|303.24|300.84|0
1648569530000|2022-03-29 15:58:50|303.38|300.98|303.38|300.98|303.38|300.98|303.38|300.98|0
1648569540000|2022-03-29 15:59:00|303.53|301.13|303.82|301.42|303.82|301.42|303.53|301.13|0
1648569550000|2022-03-29 15:59:10|303.67|301.27|303.67|301.27|303.67|301.27|303.53|301.13|0
1648569560000|2022-03-29 15:59:20|303.75|301.35|303.38|300.98|303.75|301.35|303.38|300.98|0
1648569570000|2022-03-29 15:59:30|303.53|301.13|303.67|301.27|303.67|301.27|303.53|301.13|0
1648569580000|2022-03-29 15:59:40|303.53|301.13|303.6|301.2|303.75|301.35|303.53|301.13|0
1648569590000|2022-03-29 15:59:50|303.67|301.27|302.95|300.55|303.67|301.27|302.95|300.55|0
1648569600000|2022-03-29 16:00:00|302.52|300.12|302.52|300.12|302.81|300.41|302.52|300.12|0
1648569610000|2022-03-29 16:00:10|302.66|300.26|303.03|300.63|303.03|300.63|302.66|300.26|0
1648569620000|2022-03-29 16:00:20|303.38|300.98|303.53|301.13|303.67|301.27|303.38|300.98|0
1648569630000|2022-03-29 16:00:30|303.38|300.98|303.1|300.7|303.38|300.98|303.1|300.7|0
1648569640000|2022-03-29 16:00:40|303.24|300.84|303.24|300.84|303.24|300.84|303.1|300.7|0
1648569650000|2022-03-29 16:00:50|303.1|300.7|303.09|300.69|303.1|300.7|302.95|300.55|0
1648569660000|2022-03-29 16:01:00|303.38|300.98|303.09|300.69|303.46|301.06|303.09|300.69|0
1648569670000|2022-03-29 16:01:10|303.24|300.84|303.53|301.13|303.53|301.13|303.24|300.84|0
1648569680000|2022-03-29 16:01:20|303.67|301.27|303.67|301.27|303.82|301.42|303.67|301.27|0
1648569690000|2022-03-29 16:01:30|303.96|301.56|304.54|302.14|304.54|302.14|303.82|301.42|0
1648569700000|2022-03-29 16:01:40|304.69|302.29|304.54|302.14|304.69|302.29|304.54|302.14|0
1648569710000|2022-03-29 16:01:50|304.69|302.29|304.97|302.57|304.97|302.57|304.69|302.29|0
1648569720000|2022-03-29 16:02:00|303.96|301.56|304.4|302|304.4|302|303.96|301.56|0
1648569730000|2022-03-29 16:02:10|305.26|302.86|306.28|303.88|306.28|303.88|305.26|302.86|0
1648569740000|2022-03-29 16:02:20|306.57|304.17|305.85|303.45|306.57|304.17|305.85|303.45|0
1648569750000|2022-03-29 16:02:30|305.7|303.3|305.55|303.15|305.7|303.3|305.55|303.15|0
1648569760000|2022-03-29 16:02:40|305.49|303.09|305.41|303.01|305.55|303.15|305.41|303.01|0
1648569770000|2022-03-29 16:02:50|305.26|302.86|305.55|303.15|305.55|303.15|305.26|302.86|0
1648569780000|2022-03-29 16:03:00|305.7|303.3|305.12|302.72|305.7|303.3|305.12|302.72|0
1648569790000|2022-03-29 16:03:10|304.97|302.57|304.54|302.14|304.97|302.57|304.54|302.14|0
1648569800000|2022-03-29 16:03:20|304.68|302.28|304.54|302.14|304.68|302.28|304.54|302.14|0
1648569810000|2022-03-29 16:03:30|304.68|302.28|304.68|302.28|304.83|302.43|304.68|302.28|0
1648569820000|2022-03-29 16:03:40|304.54|302.14|304.54|302.14|304.54|302.14|304.54|302.14|0
1648569830000|2022-03-29 16:03:50|304.39|301.99|304.68|302.28|304.68|302.28|304.39|301.99|0
1648569840000|2022-03-29 16:04:00|304.54|302.14|304.68|302.28|304.68|302.28|304.54|302.14|0
1648569850000|2022-03-29 16:04:10|304.54|302.14|301.28|298.88|304.54|302.14|300.85|298.45|0
1648569860000|2022-03-29 16:04:20|301.14|298.74|300.99|298.59|301.14|298.74|300.99|298.59|0
1648569870000|2022-03-29 16:04:30|301.14|298.74|300.99|298.59|301.14|298.74|300.99|298.59|0
1648569880000|2022-03-29 16:04:40|301.14|298.74|300.99|298.59|301.28|298.88|300.99|298.59|0
1648569890000|2022-03-29 16:04:50|301.14|298.74|301.14|298.74|301.14|298.74|300.99|298.59|0
1648569900000|2022-03-29 16:05:00|300.99|298.59|300.84|298.44|301.14|298.74|300.84|298.44|0
1648569910000|2022-03-29 16:05:10|300.99|298.59|301.73|299.33|301.73|299.33|300.92|298.52|0
1648569920000|2022-03-29 16:05:20|301.66|299.26|301.73|299.33|301.73|299.33|301.66|299.26|0
1648569930000|2022-03-29 16:05:30|301.87|299.47|301.44|299.04|301.87|299.47|301.44|299.04|0
1648569940000|2022-03-29 16:05:40|301.51|299.11|301.44|299.04|301.66|299.26|301.44|299.04|0
1648569950000|2022-03-29 16:05:50|301.29|298.89|301.44|299.04|301.44|299.04|301.29|298.89|0
1648569960000|2022-03-29 16:06:00|301.58|299.18|301.87|299.47|301.87|299.47|301.58|299.18|0
1648569970000|2022-03-29 16:06:10|302.16|299.76|302.31|299.91|302.31|299.91|302.16|299.76|0
1648569980000|2022-03-29 16:06:20|302.16|299.76|302.6|300.2|302.6|300.2|302.16|299.76|0
1648569990000|2022-03-29 16:06:30|302.31|299.91|302.89|300.49|302.89|300.49|302.31|299.91|0
1648570000000|2022-03-29 16:06:40|302.75|300.35|303.62|301.22|303.62|301.22|302.75|300.35|0
1648570010000|2022-03-29 16:06:50|303.47|301.07|303.62|301.22|303.62|301.22|303.33|300.93|0
1648570020000|2022-03-29 16:07:00|303.91|301.51|303.62|301.22|303.91|301.51|303.62|301.22|0
1648570030000|2022-03-29 16:07:10|303.47|301.07|303.33|300.93|303.47|301.07|303.33|300.93|0
1648570040000|2022-03-29 16:07:20|303.04|300.64|303.4|301|303.4|301|302.89|300.49|0
1648570050000|2022-03-29 16:07:30|303.33|300.93|303.33|300.93|303.33|300.93|303.18|300.78|0
1648570060000|2022-03-29 16:07:40|303.18|300.78|303.33|300.93|303.33|300.93|303.18|300.78|0
1648570070000|2022-03-29 16:07:50|303.04|300.64|303.18|300.78|303.18|300.78|303.04|300.64|0
1648570080000|2022-03-29 16:08:00|303.04|300.64|302.97|300.57|303.04|300.64|302.75|300.35|0
1648570090000|2022-03-29 16:08:10|302.89|300.49|302.31|299.91|302.89|300.49|302.31|299.91|0
1648570100000|2022-03-29 16:08:20|302.6|300.2|302.6|300.2|302.6|300.2|302.6|300.2|0
1648570110000|2022-03-29 16:08:30|302.45|300.05|302.45|300.05|302.6|300.2|302.45|300.05|0
1648570120000|2022-03-29 16:08:40|302.31|299.91|302.82|300.42|302.82|300.42|302.31|299.91|0
1648570130000|2022-03-29 16:08:50|302.89|300.49|302.89|300.49|302.89|300.49|302.89|300.49|0
1648570140000|2022-03-29 16:09:00|302.74|300.34|302.6|300.2|302.74|300.34|302.6|300.2|0
1648570150000|2022-03-29 16:09:10|302.89|300.49|302.89|300.49|303.04|300.64|302.89|300.49|0
1648570160000|2022-03-29 16:09:20|302.74|300.34|303.18|300.78|303.18|300.78|302.74|300.34|0
1648570170000|2022-03-29 16:09:30|303.26|300.86|303.47|301.07|303.47|301.07|303.26|300.86|0
1648570180000|2022-03-29 16:09:40|303.62|301.22|303.62|301.22|303.62|301.22|303.62|301.22|0
1648570190000|2022-03-29 16:09:50|303.76|301.36|303.62|301.22|303.76|301.36|303.62|301.22|0
1648570200000|2022-03-29 16:10:00|303.47|301.07|303.04|300.64|303.62|301.22|302.89|300.49|0
1648570210000|2022-03-29 16:10:10|303.18|300.78|303.76|301.36|303.76|301.36|303.18|300.78|0
1648570220000|2022-03-29 16:10:20|303.62|301.22|304.06|301.66|304.06|301.66|303.62|301.22|0
1648570240000|2022-03-29 16:10:40|304.2|301.8|304.35|301.95|304.35|301.95|304.2|301.8|0
1648570250000|2022-03-29 16:10:50|304.2|301.8|304.35|301.95|304.35|301.95|304.2|301.8|0
1648570260000|2022-03-29 16:11:00|304.49|302.09|304.49|302.09|304.49|302.09|304.49|302.09|0
1648570270000|2022-03-29 16:11:10|304.2|301.8|304.49|302.09|304.49|302.09|304.2|301.8|0
1648570280000|2022-03-29 16:11:20|304.35|301.95|304.35|301.95|304.35|301.95|304.2|301.8|0
1648570290000|2022-03-29 16:11:30|304.2|301.8|304.2|301.8|304.35|301.95|304.06|301.66|0
1648570300000|2022-03-29 16:11:40|304.49|302.09|303.91|301.51|304.49|302.09|303.91|301.51|0
1648570310000|2022-03-29 16:11:50|303.76|301.36|303.91|301.51|303.91|301.51|303.62|301.22|0
1648570320000|2022-03-29 16:12:00|304.06|301.66|303.99|301.59|304.06|301.66|303.99|301.59|0
1648570330000|2022-03-29 16:12:10|304.06|301.66|303.62|301.22|304.06|301.66|303.62|301.22|0
1648570340000|2022-03-29 16:12:20|303.47|301.07|303.47|301.07|303.47|301.07|303.33|300.93|0
1648570350000|2022-03-29 16:12:30|303.33|300.93|303.62|301.22|303.62|301.22|303.33|300.93|0
1648570360000|2022-03-29 16:12:40|303.76|301.36|303.47|301.07|303.76|301.36|303.47|301.07|0
1648570380000|2022-03-29 16:13:00|303.33|300.93|304.06|301.66|304.06|301.66|303.33|300.93|0
1648570390000|2022-03-29 16:13:10|303.99|301.59|303.91|301.51|304.06|301.66|303.91|301.51|0
1648570400000|2022-03-29 16:13:20|304.06|301.66|303.55|301.15|304.06|301.66|303.47|301.07|0
1648570410000|2022-03-29 16:13:30|303.62|301.22|303.62|301.22|303.62|301.22|303.47|301.07|0
1648570420000|2022-03-29 16:13:40|303.76|301.36|303.47|301.07|303.76|301.36|303.47|301.07|0
1648570430000|2022-03-29 16:13:50|303.4|301|303.4|301|303.4|301|303.4|301|0
1648570440000|2022-03-29 16:14:00|303.47|301.07|303.47|301.07|303.62|301.22|303.47|301.07|0
1648570450000|2022-03-29 16:14:10|303.33|300.93|303.18|300.78|303.33|300.93|303.18|300.78|0
1648570460000|2022-03-29 16:14:20|303.33|300.93|303.33|300.93|303.47|301.07|303.33|300.93|0
1648570470000|2022-03-29 16:14:30|303.26|300.86|303.33|300.93|303.33|300.93|303.26|300.86|0
1648570480000|2022-03-29 16:14:40|303.47|301.07|303.47|301.07|303.47|301.07|303.47|301.07|0
1648570490000|2022-03-29 16:14:50|303.55|301.15|303.47|301.07|303.62|301.22|303.47|301.07|0
1648570500000|2022-03-29 16:15:00|303.91|301.51|303.62|301.22|303.91|301.51|303.62|301.22|0
1648570510000|2022-03-29 16:15:10|303.76|301.36|303.62|301.22|303.76|301.36|303.62|301.22|0
1648570520000|2022-03-29 16:15:20|303.47|301.07|303.32|300.92|303.47|301.07|303.32|300.92|0
1648570530000|2022-03-29 16:15:30|303.47|301.07|303.18|300.78|303.47|301.07|303.18|300.78|0
1648570540000|2022-03-29 16:15:40|303.03|300.63|303.18|300.78|303.18|300.78|303.03|300.63|0
1648570550000|2022-03-29 16:15:50|303.32|300.92|303.18|300.78|303.32|300.92|303.18|300.78|0
1648570560000|2022-03-29 16:16:00|303.32|300.92|303.32|300.92|303.32|300.92|303.32|300.92|0
1648570570000|2022-03-29 16:16:10|303.47|301.07|303.4|301|303.62|301.22|303.32|300.92|0
1648570580000|2022-03-29 16:16:20|303.32|300.92|303.47|301.07|303.47|301.07|303.25|300.85|0
1648570590000|2022-03-29 16:16:30|303.32|300.92|303.47|301.07|303.47|301.07|303.32|300.92|0
1648570600000|2022-03-29 16:16:40|303.32|300.92|303.62|301.22|303.62|301.22|303.32|300.92|0
1648570610000|2022-03-29 16:16:50|303.47|301.07|303.62|301.22|303.76|301.36|303.47|301.07|0
1648570620000|2022-03-29 16:17:00|303.76|301.36|303.76|301.36|303.76|301.36|303.76|301.36|0
1648570630000|2022-03-29 16:17:10|303.69|301.29|304.05|301.65|304.05|301.65|303.69|301.29|0
1648570640000|2022-03-29 16:17:20|304.2|301.8|303.62|301.22|304.2|301.8|303.62|301.22|0
1648570650000|2022-03-29 16:17:30|303.47|301.07|303.18|300.78|303.47|301.07|303.18|300.78|0
1648570660000|2022-03-29 16:17:40|303.32|300.92|303.91|301.51|303.91|301.51|303.18|300.78|0
1648570670000|2022-03-29 16:17:50|303.76|301.36|303.76|301.36|303.76|301.36|303.76|301.36|0
1648570680000|2022-03-29 16:18:00|303.47|301.07|303.47|301.07|303.47|301.07|303.32|300.92|0
1648570690000|2022-03-29 16:18:10|303.03|300.63|303.03|300.63|303.03|300.63|302.89|300.49|0
1648570700000|2022-03-29 16:18:20|303.18|300.78|303.32|300.92|303.32|300.92|303.18|300.78|0
1648570710000|2022-03-29 16:18:30|303.47|301.07|303.62|301.22|303.62|301.22|303.47|301.07|0
1648570720000|2022-03-29 16:18:40|303.84|301.44|304.93|302.53|304.93|302.53|303.84|301.44|0
1648570730000|2022-03-29 16:18:50|304.78|302.38|304.64|302.24|304.78|302.38|304.64|302.24|0
1648570740000|2022-03-29 16:19:00|304.49|302.09|304.2|301.8|304.49|302.09|304.2|301.8|0
1648570750000|2022-03-29 16:19:10|303.91|301.51|303.47|301.07|304.05|301.65|303.47|301.07|0
1648570760000|2022-03-29 16:19:20|303.61|301.21|303.61|301.21|303.69|301.29|303.61|301.21|0
1648570770000|2022-03-29 16:19:30|303.32|300.92|303.4|301|303.47|301.07|303.32|300.92|0
1648570780000|2022-03-29 16:19:40|303.18|300.78|303.18|300.78|303.18|300.78|303.18|300.78|0
1648570790000|2022-03-29 16:19:50|303.11|300.71|302.89|300.49|303.11|300.71|302.89|300.49|0
1648570800000|2022-03-29 16:20:00|303.03|300.63|303.18|300.78|303.18|300.78|302.89|300.49|0
1648570810000|2022-03-29 16:20:10|303.03|300.63|303.76|301.36|303.76|301.36|303.03|300.63|0
1648570820000|2022-03-29 16:20:20|303.91|301.51|304.05|301.65|304.05|301.65|303.91|301.51|0
1648570830000|2022-03-29 16:20:30|303.91|301.51|303.47|301.07|303.91|301.51|303.47|301.07|0
1648570840000|2022-03-29 16:20:40|303.32|300.92|303.18|300.78|303.32|300.92|303.18|300.78|0
1648570850000|2022-03-29 16:20:50|303.03|300.63|303.32|300.92|303.32|300.92|303.03|300.63|0
1648570860000|2022-03-29 16:21:00|303.61|301.21|303.61|301.21|303.76|301.36|303.61|301.21|0
1648570870000|2022-03-29 16:21:10|303.91|301.51|303.91|301.51|304.05|301.65|303.91|301.51|0
1648570880000|2022-03-29 16:21:20|304.05|301.65|304.49|302.09|304.49|302.09|304.05|301.65|0
1648570890000|2022-03-29 16:21:30|304.64|302.24|304.49|302.09|304.64|302.24|304.49|302.09|0
1648570900000|2022-03-29 16:21:40|304.64|302.24|305.22|302.82|305.22|302.82|304.64|302.24|0
1648570910000|2022-03-29 16:21:50|305.37|302.97|304.93|302.53|305.37|302.97|304.93|302.53|0
1648570920000|2022-03-29 16:22:00|305.37|302.97|305.37|302.97|305.66|303.26|305.37|302.97|0
1648570930000|2022-03-29 16:22:10|305.22|302.82|304.2|301.8|305.22|302.82|304.2|301.8|0
1648570940000|2022-03-29 16:22:20|304.34|301.94|304.2|301.8|304.34|301.94|304.2|301.8|0
1648570950000|2022-03-29 16:22:30|304.05|301.65|303.76|301.36|304.05|301.65|303.76|301.36|0
1648570960000|2022-03-29 16:22:40|303.69|301.29|303.69|301.29|303.69|301.29|303.69|301.29|0
1648570970000|2022-03-29 16:22:50|303.76|301.36|303.91|301.51|304.2|301.8|303.61|301.21|0
1648570980000|2022-03-29 16:23:00|304.05|301.65|303.91|301.51|304.05|301.65|303.76|301.36|0
1648570990000|2022-03-29 16:23:10|304.05|301.65|303.76|301.36|304.05|301.65|303.76|301.36|0
1648571000000|2022-03-29 16:23:20|303.61|301.21|304.49|302.09|304.49|302.09|303.61|301.21|0
1648571010000|2022-03-29 16:23:30|304.05|301.65|304.2|301.8|304.34|301.94|304.05|301.65|0
1648571020000|2022-03-29 16:23:40|304.49|302.09|304.2|301.8|304.49|302.09|304.2|301.8|0
1648571030000|2022-03-29 16:23:50|304.27|301.87|304.49|302.09|304.49|302.09|304.2|301.8|0
1648571040000|2022-03-29 16:24:00|304.34|301.94|304.63|302.23|304.63|302.23|304.34|301.94|0
1648571050000|2022-03-29 16:24:10|304.49|302.09|304.93|302.53|304.93|302.53|304.49|302.09|0
1648571060000|2022-03-29 16:24:20|304.78|302.38|305.37|302.97|305.37|302.97|304.78|302.38|0
1648571070000|2022-03-29 16:24:30|305.22|302.82|305.22|302.82|305.37|302.97|305.22|302.82|0
1648571080000|2022-03-29 16:24:40|305.37|302.97|305.22|302.82|305.51|303.11|305.22|302.82|0
1648571090000|2022-03-29 16:24:50|305.07|302.67|305.07|302.67|305.22|302.82|305.07|302.67|0
1648571100000|2022-03-29 16:25:00|305.22|302.82|305.59|303.19|305.66|303.26|305.22|302.82|0
1648571110000|2022-03-29 16:25:10|305.66|303.26|305.81|303.41|305.81|303.41|305.66|303.26|0
1648571120000|2022-03-29 16:25:20|305.95|303.55|305.81|303.41|305.95|303.55|305.81|303.41|0
1648571130000|2022-03-29 16:25:30|305.66|303.26|305.22|302.82|305.66|303.26|305.22|302.82|0
1648571140000|2022-03-29 16:25:40|305.3|302.9|305.22|302.82|305.3|302.9|305.07|302.67|0
1648571150000|2022-03-29 16:25:50|305.07|302.67|304.93|302.53|305.07|302.67|304.93|302.53|0
1648571160000|2022-03-29 16:26:00|305.07|302.67|304.63|302.23|305.07|302.67|304.63|302.23|0
1648571170000|2022-03-29 16:26:10|304.78|302.38|305.07|302.67|305.07|302.67|304.78|302.38|0
1648571180000|2022-03-29 16:26:20|305|302.6|305.37|302.97|305.37|302.97|305|302.6|0
1648571190000|2022-03-29 16:26:30|305.66|303.26|305.8|303.4|306.1|303.7|305.66|303.26|0
1648571200000|2022-03-29 16:26:40|305.66|303.26|305.66|303.26|305.66|303.26|305.66|303.26|0
1648571210000|2022-03-29 16:26:50|305.95|303.55|305.66|303.26|305.95|303.55|305.66|303.26|0
1648571220000|2022-03-29 16:27:00|305.8|303.4|306.24|303.84|306.24|303.84|305.8|303.4|0
1648571230000|2022-03-29 16:27:10|306.1|303.7|306.54|304.14|306.54|304.14|306.1|303.7|0
1648571240000|2022-03-29 16:27:20|306.32|303.92|306.03|303.63|306.32|303.92|306.03|303.63|0
1648571250000|2022-03-29 16:27:30|305.95|303.55|305.95|303.55|305.95|303.55|305.8|303.4|0
1648571260000|2022-03-29 16:27:40|306.1|303.7|306.68|304.28|306.68|304.28|306.1|303.7|0
1648571270000|2022-03-29 16:27:50|306.83|304.43|306.68|304.28|307.12|304.72|306.68|304.28|0
1648571280000|2022-03-29 16:28:00|306.39|303.99|306.24|303.84|306.39|303.99|306.24|303.84|0
1648571290000|2022-03-29 16:28:10|306.1|303.7|306.24|303.84|306.32|303.92|306.1|303.7|0
1648571300000|2022-03-29 16:28:20|306.39|303.99|306.39|303.99|306.54|304.14|306.39|303.99|0
1648571310000|2022-03-29 16:28:30|306.24|303.84|306.39|303.99|306.39|303.99|306.1|303.7|0
1648571320000|2022-03-29 16:28:40|306.24|303.84|306.39|303.99|306.39|303.99|306.24|303.84|0
1648571330000|2022-03-29 16:28:50|306.54|304.14|306.54|304.14|306.54|304.14|306.39|303.99|0
1648571340000|2022-03-29 16:29:00|306.39|303.99|306.1|303.7|306.39|303.99|306.1|303.7|0
1648571350000|2022-03-29 16:29:10|305.95|303.55|306.24|303.84|306.24|303.84|305.95|303.55|0
1648571360000|2022-03-29 16:29:20|306.1|303.7|306.1|303.7|306.1|303.7|305.95|303.55|0
1648571370000|2022-03-29 16:29:30|305.95|303.55|306.24|303.84|306.24|303.84|305.95|303.55|0
1648571380000|2022-03-29 16:29:40|306.1|303.7|306.39|303.99|306.39|303.99|306.1|303.7|0
1648571390000|2022-03-29 16:29:50|306.24|303.84|306.1|303.7|306.24|303.84|306.1|303.7|0
1648571400000|2022-03-29 16:30:00|306.24|303.84|306.39|303.99|306.39|303.99|305.95|303.55|0
1648571410000|2022-03-29 16:30:10|306.54|304.14|307.27|304.87|307.27|304.87|306.54|304.14|0
1648571420000|2022-03-29 16:30:20|307.12|304.72|307.56|305.16|307.56|305.16|307.12|304.72|0
1648571430000|2022-03-29 16:30:30|307.79|305.39|307.56|305.16|307.79|305.39|307.56|305.16|0
1648571440000|2022-03-29 16:30:40|307.42|305.02|307.71|305.31|307.71|305.31|307.42|305.02|0
1648571450000|2022-03-29 16:30:50|308.15|305.75|308.15|305.75|308.15|305.75|308.15|305.75|0
1648571460000|2022-03-29 16:31:00|308.01|305.61|308.15|305.75|308.15|305.75|308.01|305.61|0
1648571470000|2022-03-29 16:31:10|308.3|305.9|308.89|306.49|308.89|306.49|308.15|305.75|0
1648571480000|2022-03-29 16:31:20|309.33|306.93|309.41|307.01|309.48|307.08|309.19|306.79|0
1648571490000|2022-03-29 16:31:30|309.33|306.93|308.89|306.49|309.33|306.93|308.89|306.49|0
1648571500000|2022-03-29 16:31:40|308.82|306.42|309.04|306.64|309.04|306.64|308.82|306.42|0
1648571510000|2022-03-29 16:31:50|308.89|306.49|308.89|306.49|308.89|306.49|308.89|306.49|0
1648571520000|2022-03-29 16:32:00|309.18|306.78|309.92|307.52|309.92|307.52|309.18|306.78|0
1648571530000|2022-03-29 16:32:10|309.78|307.38|310.07|307.67|310.07|307.67|309.78|307.38|0
1648571540000|2022-03-29 16:32:20|310.37|307.97|310.07|307.67|310.66|308.26|310.07|307.67|0
1648571550000|2022-03-29 16:32:30|310.22|307.82|310.07|307.67|310.22|307.82|310.07|307.67|0
1648571560000|2022-03-29 16:32:40|309.78|307.38|309.92|307.52|309.92|307.52|309.78|307.38|0
1648571570000|2022-03-29 16:32:50|310.07|307.67|310.37|307.97|310.51|308.11|310.07|307.67|0
1648571580000|2022-03-29 16:33:00|310.51|308.11|310.66|308.26|310.66|308.26|310.51|308.11|0
1648571590000|2022-03-29 16:33:10|310.81|308.41|310.51|308.11|310.96|308.56|310.51|308.11|0
1648571600000|2022-03-29 16:33:20|310.37|307.97|309.92|307.52|310.37|307.97|309.92|307.52|0
1648571610000|2022-03-29 16:33:30|309.63|307.23|309.77|307.37|309.77|307.37|309.56|307.16|0
1648571620000|2022-03-29 16:33:40|309.63|307.23|309.77|307.37|309.77|307.37|309.63|307.23|0
1648571630000|2022-03-29 16:33:50|310.22|307.82|310.37|307.97|310.51|308.11|310.22|307.82|0
1648571640000|2022-03-29 16:34:00|310.51|308.11|311.11|308.71|311.11|308.71|310.51|308.11|0
1648571650000|2022-03-29 16:34:10|310.81|308.41|310.51|308.11|310.81|308.41|310.51|308.11|0
1648571660000|2022-03-29 16:34:20|310.37|307.97|310.51|308.11|310.51|308.11|310.37|307.97|0
1648571670000|2022-03-29 16:34:30|310.66|308.26|310.66|308.26|310.81|308.41|310.66|308.26|0
1648571680000|2022-03-29 16:34:40|310.51|308.11|310.15|307.75|310.51|308.11|310.15|307.75|0
1648571690000|2022-03-29 16:34:50|310.07|307.67|310.66|308.26|310.66|308.26|310.07|307.67|0
1648571700000|2022-03-29 16:35:00|310.37|307.97|310.96|308.56|310.96|308.56|310.15|307.75|0
1648571710000|2022-03-29 16:35:10|311.11|308.71|311.11|308.71|311.11|308.71|311.11|308.71|0
1648571720000|2022-03-29 16:35:20|310.96|308.56|310.66|308.26|310.96|308.56|310.66|308.26|0
1648571730000|2022-03-29 16:35:30|310.51|308.11|310.07|307.67|310.51|308.11|310.07|307.67|0
1648571740000|2022-03-29 16:35:40|310.37|307.97|310.07|307.67|310.37|307.97|310.07|307.67|0
1648571750000|2022-03-29 16:35:50|310.22|307.82|310.37|307.97|310.37|307.97|310.22|307.82|0
1648571760000|2022-03-29 16:36:00|310.22|307.82|310.22|307.82|310.22|307.82|310.07|307.67|0
1648571770000|2022-03-29 16:36:10|310.37|307.97|310.07|307.67|310.37|307.97|310.07|307.67|0
1648571780000|2022-03-29 16:36:20|309.63|307.23|309.63|307.23|309.63|307.23|309.63|307.23|0
1648571790000|2022-03-29 16:36:30|309.77|307.37|309.48|307.08|309.77|307.37|309.48|307.08|0
1648571800000|2022-03-29 16:36:40|309.63|307.23|309.33|306.93|309.63|307.23|309.33|306.93|0
1648571810000|2022-03-29 16:36:50|309.48|307.08|309.33|306.93|309.48|307.08|309.33|306.93|0
1648571820000|2022-03-29 16:37:00|309.63|307.23|309.77|307.37|309.77|307.37|309.48|307.08|0
1648571830000|2022-03-29 16:37:10|309.63|307.23|309.77|307.37|309.92|307.52|309.63|307.23|0
1648571840000|2022-03-29 16:37:20|309.48|307.08|309.33|306.93|309.48|307.08|309.33|306.93|0
1648571850000|2022-03-29 16:37:30|309.18|306.78|308.74|306.34|309.18|306.78|308.74|306.34|0
1648571860000|2022-03-29 16:37:40|308.89|306.49|308.74|306.34|308.89|306.49|308.59|306.19|0
1648571870000|2022-03-29 16:37:50|308.59|306.19|308.74|306.34|308.74|306.34|308.59|306.19|0
1648571880000|2022-03-29 16:38:00|308.82|306.42|308.74|306.34|308.82|306.42|308.59|306.19|0
1648571890000|2022-03-29 16:38:10|308.89|306.49|308.74|306.34|308.89|306.49|308.74|306.34|0
1648571900000|2022-03-29 16:38:20|308.89|306.49|309.18|306.78|309.18|306.78|308.74|306.34|0
1648571910000|2022-03-29 16:38:30|309.92|307.52|310.07|307.67|310.07|307.67|309.92|307.52|0
1648571920000|2022-03-29 16:38:40|310|307.6|309.62|307.22|310|307.6|309.62|307.22|0
1648571930000|2022-03-29 16:38:50|309.77|307.37|309.77|307.37|309.77|307.37|309.62|307.22|0
1648571940000|2022-03-29 16:39:00|309.48|307.08|309.41|307.01|309.48|307.08|309.03|306.63|0
1648571950000|2022-03-29 16:39:10|309.55|307.15|309.62|307.22|309.77|307.37|309.55|307.15|0
1648571960000|2022-03-29 16:39:20|309.48|307.08|309.03|306.63|309.48|307.08|309.03|306.63|0
1648571970000|2022-03-29 16:39:30|309.18|306.78|308.96|306.56|309.18|306.78|308.96|306.56|0
1648571980000|2022-03-29 16:39:40|308.74|306.34|309.03|306.63|309.03|306.63|308.74|306.34|0
1648571990000|2022-03-29 16:39:50|309.18|306.78|308.89|306.49|309.33|306.93|308.89|306.49|0
1648572000000|2022-03-29 16:40:00|309.03|306.63|308.74|306.34|309.03|306.63|308.74|306.34|0
1648572010000|2022-03-29 16:40:10|308.89|306.49|308.89|306.49|308.89|306.49|308.74|306.34|0
1648572020000|2022-03-29 16:40:20|308.82|306.42|308.74|306.34|308.89|306.49|308.74|306.34|0
1648572030000|2022-03-29 16:40:30|308.59|306.19|308.59|306.19|308.74|306.34|308.59|306.19|0
1648572040000|2022-03-29 16:40:40|308.44|306.04|308.44|306.04|308.44|306.04|308.15|305.75|0
1648572050000|2022-03-29 16:40:50|308.3|305.9|308.74|306.34|308.89|306.49|308.3|305.9|0
1648572060000|2022-03-29 16:41:00|308.89|306.49|309.03|306.63|309.03|306.63|308.89|306.49|0
1648572070000|2022-03-29 16:41:10|308.74|306.34|308.3|305.9|308.74|306.34|308.3|305.9|0
1648572080000|2022-03-29 16:41:20|308.15|305.75|308.15|305.75|308.3|305.9|308.15|305.75|0
1648572090000|2022-03-29 16:41:30|308|305.6|308|305.6|308|305.6|308|305.6|0
1648572100000|2022-03-29 16:41:40|307.85|305.45|308|305.6|308|305.6|307.85|305.45|0
1648572110000|2022-03-29 16:41:50|308.15|305.75|308.37|305.97|308.37|305.97|308|305.6|0
1648572120000|2022-03-29 16:42:00|308|305.6|308.3|305.9|308.3|305.9|308|305.6|0
1648572130000|2022-03-29 16:42:10|308.15|305.75|308.15|305.75|308.3|305.9|308.15|305.75|0
1648572140000|2022-03-29 16:42:20|308|305.6|308|305.6|308.15|305.75|307.85|305.45|0
1648572150000|2022-03-29 16:42:30|307.85|305.45|307.56|305.16|307.85|305.45|307.56|305.16|0
1648572160000|2022-03-29 16:42:40|307.41|305.01|307.34|304.94|307.41|305.01|307.34|304.94|0
1648572170000|2022-03-29 16:42:50|307.27|304.87|307.27|304.87|307.41|305.01|307.27|304.87|0
1648572180000|2022-03-29 16:43:00|307.12|304.72|307.12|304.72|307.27|304.87|307.12|304.72|0
1648572190000|2022-03-29 16:43:10|306.97|304.57|306.82|304.42|307.12|304.72|306.82|304.42|0
1648572200000|2022-03-29 16:43:20|306.68|304.28|306.82|304.42|306.82|304.42|306.68|304.28|0
1648572210000|2022-03-29 16:43:30|306.75|304.35|306.82|304.42|306.82|304.42|306.75|304.35|0
1648572220000|2022-03-29 16:43:40|306.68|304.28|306.75|304.35|306.82|304.42|306.68|304.28|0
1648572230000|2022-03-29 16:43:50|306.68|304.28|306.82|304.42|306.82|304.42|306.61|304.21|0
1648572240000|2022-03-29 16:44:00|306.68|304.28|306.46|304.06|306.68|304.28|306.38|303.98|0
1648572250000|2022-03-29 16:44:10|306.24|303.84|306.68|304.28|306.68|304.28|306.24|303.84|0
1648572260000|2022-03-29 16:44:20|306.38|303.98|306.38|303.98|306.38|303.98|306.38|303.98|0
1648572270000|2022-03-29 16:44:30|306.24|303.84|306.38|303.98|306.38|303.98|306.24|303.84|0
1648572280000|2022-03-29 16:44:40|306.31|303.91|306.24|303.84|306.38|303.98|306.24|303.84|0
1648572290000|2022-03-29 16:44:50|306.09|303.69|305.65|303.25|306.09|303.69|305.65|303.25|0
1648572300000|2022-03-29 16:45:00|305.5|303.1|305.5|303.1|305.65|303.25|305.5|303.1|0
1648572310000|2022-03-29 16:45:10|305.8|303.4|305.5|303.1|305.8|303.4|305.5|303.1|0
1648572320000|2022-03-29 16:45:20|305.06|302.66|304.48|302.08|305.06|302.66|304.33|301.93|0
1648572330000|2022-03-29 16:45:30|304.19|301.79|305.06|302.66|305.06|302.66|304.19|301.79|0
1648572350000|2022-03-29 16:45:50|304.77|302.37|304.92|302.52|304.92|302.52|304.77|302.37|0
1648572360000|2022-03-29 16:46:00|304.77|302.37|304.63|302.23|304.77|302.37|304.63|302.23|0
1648572370000|2022-03-29 16:46:10|304.33|301.93|304.48|302.08|304.63|302.23|304.33|301.93|0
1648572380000|2022-03-29 16:46:20|304.33|301.93|304.48|302.08|304.48|302.08|304.33|301.93|0
1648572390000|2022-03-29 16:46:30|304.19|301.79|304.48|302.08|304.48|302.08|304.19|301.79|0
1648572400000|2022-03-29 16:46:40|304.63|302.23|304.33|301.93|304.63|302.23|304.33|301.93|0
1648572410000|2022-03-29 16:46:50|304.19|301.79|304.12|301.72|304.19|301.79|303.89|301.49|0
1648572420000|2022-03-29 16:47:00|304.19|301.79|303.75|301.35|304.19|301.79|303.75|301.35|0
1648572430000|2022-03-29 16:47:10|303.89|301.49|303.89|301.49|303.89|301.49|303.75|301.35|0
1648572440000|2022-03-29 16:47:20|304.04|301.64|304.04|301.64|304.04|301.64|303.89|301.49|0
1648572450000|2022-03-29 16:47:30|303.97|301.57|304.77|302.37|304.77|302.37|303.97|301.57|0
1648572460000|2022-03-29 16:47:40|304.92|302.52|305.06|302.66|305.06|302.66|304.92|302.52|0
1648572470000|2022-03-29 16:47:50|305.21|302.81|305.21|302.81|305.29|302.89|305.21|302.81|0
1648572480000|2022-03-29 16:48:00|305.36|302.96|305.06|302.66|305.36|302.96|305.06|302.66|0
1648572490000|2022-03-29 16:48:10|304.77|302.37|304.77|302.37|304.77|302.37|304.62|302.22|0
1648572500000|2022-03-29 16:48:20|304.48|302.08|304.77|302.37|304.77|302.37|304.33|301.93|0
1648572510000|2022-03-29 16:48:30|304.62|302.22|304.62|302.22|304.62|302.22|304.48|302.08|0
1648572520000|2022-03-29 16:48:40|304.48|302.08|304.62|302.22|304.62|302.22|304.48|302.08|0
1648572530000|2022-03-29 16:48:50|304.55|302.15|304.77|302.37|304.77|302.37|304.55|302.15|0
1648572540000|2022-03-29 16:49:00|304.92|302.52|304.62|302.22|304.92|302.52|304.62|302.22|0
1648572550000|2022-03-29 16:49:10|305.06|302.66|304.77|302.37|305.06|302.66|304.77|302.37|0
1648572560000|2022-03-29 16:49:20|304.62|302.22|304.77|302.37|304.77|302.37|304.62|302.22|0
1648572570000|2022-03-29 16:49:30|304.62|302.22|304.77|302.37|304.77|302.37|304.62|302.22|0
1648572580000|2022-03-29 16:49:40|304.62|302.22|304.77|302.37|304.77|302.37|304.48|302.08|0
1648572590000|2022-03-29 16:49:50|304.62|302.22|304.48|302.08|304.62|302.22|304.48|302.08|0
1648572600000|2022-03-29 16:50:00|304.19|301.79|304.19|301.79|304.33|301.93|304.04|301.64|0
1648572610000|2022-03-29 16:50:10|304.04|301.64|304.33|301.93|304.33|301.93|304.04|301.64|0
1648572620000|2022-03-29 16:50:20|304.41|302.01|304.62|302.22|304.62|302.22|304.41|302.01|0
1648572630000|2022-03-29 16:50:30|305.5|303.1|305.36|302.96|305.65|303.25|305.36|302.96|0
1648572640000|2022-03-29 16:50:40|305.5|303.1|305.5|303.1|305.5|303.1|305.36|302.96|0
1648572650000|2022-03-29 16:50:50|305.35|302.95|304.77|302.37|305.5|303.1|304.77|302.37|0
1648572660000|2022-03-29 16:51:00|304.92|302.52|305.65|303.25|305.65|303.25|304.92|302.52|0
1648572670000|2022-03-29 16:51:10|305.79|303.39|305.65|303.25|305.79|303.39|305.5|303.1|0
1648572680000|2022-03-29 16:51:20|305.5|303.1|305.65|303.25|305.94|303.54|305.5|303.1|0
1648572690000|2022-03-29 16:51:30|305.79|303.39|306.38|303.98|306.38|303.98|305.79|303.39|0
1648572700000|2022-03-29 16:51:40|306.23|303.83|306.23|303.83|306.38|303.98|306.23|303.83|0
1648572710000|2022-03-29 16:51:50|306.38|303.98|306.09|303.69|306.38|303.98|306.09|303.69|0
1648572720000|2022-03-29 16:52:00|306.38|303.98|306.67|304.27|306.82|304.42|306.38|303.98|0
1648572730000|2022-03-29 16:52:10|306.53|304.13|306.67|304.27|306.82|304.42|306.53|304.13|0
1648572740000|2022-03-29 16:52:20|306.82|304.42|306.53|304.13|306.82|304.42|306.46|304.06|0
1648572750000|2022-03-29 16:52:30|306.23|303.83|306.23|303.83|306.23|303.83|306.23|303.83|0
1648572760000|2022-03-29 16:52:40|306.38|303.98|306.46|304.06|306.53|304.13|306.23|303.83|0
1648572770000|2022-03-29 16:52:50|306.6|304.2|306.9|304.5|306.97|304.57|306.6|304.2|0
1648572780000|2022-03-29 16:53:00|306.97|304.57|307.26|304.86|307.26|304.86|306.97|304.57|0
1648572790000|2022-03-29 16:53:10|307.04|304.64|307.41|305.01|307.41|305.01|307.04|304.64|0
1648572800000|2022-03-29 16:53:20|307.56|305.16|307.56|305.16|307.7|305.3|307.56|305.16|0
1648572810000|2022-03-29 16:53:30|307.85|305.45|308|305.6|308|305.6|307.85|305.45|0
1648572820000|2022-03-29 16:53:40|307.85|305.45|307.26|304.86|307.85|305.45|307.11|304.71|0
1648572830000|2022-03-29 16:53:50|307.19|304.79|307.34|304.94|307.55|305.15|307.19|304.79|0
1648572840000|2022-03-29 16:54:00|307.41|305.01|307.19|304.79|307.41|305.01|307.11|304.71|0
1648572850000|2022-03-29 16:54:10|307.11|304.71|307.11|304.71|307.11|304.71|306.97|304.57|0
1648572860000|2022-03-29 16:54:20|307.41|305.01|307.19|304.79|307.41|305.01|307.19|304.79|0
1648572870000|2022-03-29 16:54:30|307.11|304.71|307.11|304.71|307.11|304.71|307.11|304.71|0
1648572880000|2022-03-29 16:54:40|307.26|304.86|307.41|305.01|307.41|305.01|307.26|304.86|0
1648572890000|2022-03-29 16:54:50|307.48|305.08|307.41|305.01|307.48|305.08|307.41|305.01|0
1648572900000|2022-03-29 16:55:00|307.7|305.3|307.41|305.01|307.7|305.3|307.41|305.01|0
1648572910000|2022-03-29 16:55:10|306.97|304.57|306.97|304.57|306.97|304.57|306.82|304.42|0
1648572920000|2022-03-29 16:55:20|306.9|304.5|306.9|304.5|306.9|304.5|306.9|304.5|0
1648572930000|2022-03-29 16:55:30|306.82|304.42|306.53|304.13|306.82|304.42|306.53|304.13|0
1648572940000|2022-03-29 16:55:40|306.67|304.27|306.97|304.57|306.97|304.57|306.53|304.13|0
1648572950000|2022-03-29 16:55:50|307.26|304.86|307.26|304.86|307.26|304.86|307.26|304.86|0
1648572960000|2022-03-29 16:56:00|307.11|304.71|307.11|304.71|307.26|304.86|306.97|304.57|0
1648572970000|2022-03-29 16:56:10|306.97|304.57|306.67|304.27|306.97|304.57|306.67|304.27|0
1648572980000|2022-03-29 16:56:20|306.82|304.42|306.82|304.42|306.82|304.42|306.82|304.42|0
1648572990000|2022-03-29 16:56:30|306.67|304.27|306.97|304.57|306.97|304.57|306.67|304.27|0
1648573000000|2022-03-29 16:56:40|306.82|304.42|306.82|304.42|306.97|304.57|306.82|304.42|0
1648573010000|2022-03-29 16:56:50|306.67|304.27|306.67|304.27|306.67|304.27|306.53|304.13|0
1648573020000|2022-03-29 16:57:00|306.53|304.13|306.52|304.12|306.53|304.13|306.38|303.98|0
1648573030000|2022-03-29 16:57:10|306.45|304.05|306.67|304.27|306.67|304.27|306.38|303.98|0
1648573040000|2022-03-29 16:57:20|306.82|304.42|306.97|304.57|306.97|304.57|306.82|304.42|0
1648573050000|2022-03-29 16:57:30|306.67|304.27|306.67|304.27|306.82|304.42|306.67|304.27|0
1648573060000|2022-03-29 16:57:40|306.52|304.12|306.52|304.12|306.52|304.12|306.52|304.12|0
1648573070000|2022-03-29 16:57:50|306.67|304.27|306.97|304.57|307.11|304.71|306.67|304.27|0
1648573080000|2022-03-29 16:58:00|306.82|304.42|307.11|304.71|307.11|304.71|306.67|304.27|0
1648573090000|2022-03-29 16:58:10|306.97|304.57|307.11|304.71|307.11|304.71|306.97|304.57|0
1648573100000|2022-03-29 16:58:20|307.26|304.86|307.41|305.01|307.41|305.01|307.26|304.86|0
1648573110000|2022-03-29 16:58:30|307.26|304.86|307.41|305.01|307.41|305.01|307.26|304.86|0
1648573120000|2022-03-29 16:58:40|307.26|304.86|307.26|304.86|307.26|304.86|306.82|304.42|0
1648573130000|2022-03-29 16:58:50|307.41|305.01|307.41|305.01|307.55|305.15|307.41|305.01|0
1648573140000|2022-03-29 16:59:00|307.55|305.15|307.55|305.15|307.55|305.15|307.55|305.15|0
1648573150000|2022-03-29 16:59:10|307.41|305.01|307.41|305.01|307.41|305.01|307.41|305.01|0
1648573160000|2022-03-29 16:59:20|307.19|304.79|306.82|304.42|307.19|304.79|306.82|304.42|0
1648573170000|2022-03-29 16:59:30|306.96|304.56|306.96|304.56|306.96|304.56|306.82|304.42|0
1648573180000|2022-03-29 16:59:40|306.89|304.49|306.82|304.42|306.96|304.56|306.75|304.35|0
1648573190000|2022-03-29 16:59:50|306.67|304.27|306.52|304.12|306.67|304.27|306.52|304.12|0
1648573200000|2022-03-29 17:00:00|306.38|303.98|306.82|304.42|306.82|304.42|306.38|303.98|0
1648573210000|2022-03-29 17:00:10|307.11|304.71|307.99|305.59|307.99|305.59|307.11|304.71|0
1648573220000|2022-03-29 17:00:20|307.85|305.45|307.85|305.45|307.85|305.45|307.55|305.15|0
1648573230000|2022-03-29 17:00:30|307.99|305.59|307.85|305.45|307.99|305.59|307.7|305.3|0
1648573240000|2022-03-29 17:00:40|307.99|305.59|308.07|305.67|308.07|305.67|307.92|305.52|0
1648573250000|2022-03-29 17:00:50|308.14|305.74|308.14|305.74|308.29|305.89|308.14|305.74|0
1648573260000|2022-03-29 17:01:00|308.29|305.89|308.29|305.89|308.29|305.89|308.29|305.89|0
1648573270000|2022-03-29 17:01:10|308.14|305.74|308.22|305.82|308.22|305.82|308.14|305.74|0
1648573280000|2022-03-29 17:01:20|308.14|305.74|308.14|305.74|308.29|305.89|308.14|305.74|0
1648573290000|2022-03-29 17:01:30|307.85|305.45|307.55|305.15|307.85|305.45|307.55|305.15|0
1648573300000|2022-03-29 17:01:40|307.7|305.3|307.85|305.45|307.85|305.45|307.7|305.3|0
1648573310000|2022-03-29 17:01:50|307.99|305.59|309.17|306.77|309.32|306.92|307.99|305.59|0
1648573320000|2022-03-29 17:02:00|308.73|306.33|308.58|306.18|309.47|307.07|308.58|306.18|0
1648573330000|2022-03-29 17:02:10|308.73|306.33|308.29|305.89|308.73|306.33|308.29|305.89|0
1648573340000|2022-03-29 17:02:20|307.85|305.45|307.7|305.3|307.85|305.45|307.7|305.3|0
1648573350000|2022-03-29 17:02:30|307.85|305.45|308.22|305.82|308.29|305.89|307.85|305.45|0
1648573360000|2022-03-29 17:02:40|308.29|305.89|307.85|305.45|308.29|305.89|307.85|305.45|0
1648573370000|2022-03-29 17:02:50|307.99|305.59|308.43|306.03|308.43|306.03|307.99|305.59|0
1648573380000|2022-03-29 17:03:00|308.58|306.18|308.14|305.74|308.58|306.18|308.14|305.74|0
1648573390000|2022-03-29 17:03:10|307.99|305.59|307.99|305.59|307.99|305.59|307.99|305.59|0
1648573400000|2022-03-29 17:03:20|308.14|305.74|308.73|306.33|308.73|306.33|308.14|305.74|0
1648573410000|2022-03-29 17:03:30|308.88|306.48|308.58|306.18|309.1|306.7|308.58|306.18|0
1648573420000|2022-03-29 17:03:40|308.73|306.33|308.88|306.48|308.88|306.48|308.73|306.33|0
1648573430000|2022-03-29 17:03:50|308.95|306.55|309.17|306.77|309.17|306.77|308.88|306.48|0
1648573440000|2022-03-29 17:04:00|309.61|307.21|309.69|307.29|309.69|307.29|309.47|307.07|0
1648573450000|2022-03-29 17:04:10|309.47|307.07|308.73|306.33|309.47|307.07|308.73|306.33|0
1648573460000|2022-03-29 17:04:20|308.43|306.03|308.43|306.03|308.58|306.18|308.43|306.03|0
1648573470000|2022-03-29 17:04:30|308.29|305.89|307.99|305.59|308.29|305.89|307.99|305.59|0
1648573480000|2022-03-29 17:04:40|308.14|305.74|307.92|305.52|308.14|305.74|307.92|305.52|0
1648573490000|2022-03-29 17:04:50|307.99|305.59|307.92|305.52|308.14|305.74|307.92|305.52|0
1648573500000|2022-03-29 17:05:00|307.84|305.44|307.99|305.59|308.29|305.89|307.84|305.44|0
1648573510000|2022-03-29 17:05:10|308.22|305.82|308.58|306.18|308.58|306.18|308.22|305.82|0
1648573520000|2022-03-29 17:05:20|308.29|305.89|308.14|305.74|308.58|306.18|308.14|305.74|0
1648573530000|2022-03-29 17:05:30|307.99|305.59|308.29|305.89|308.29|305.89|307.99|305.59|0
1648573540000|2022-03-29 17:05:40|308.22|305.82|308.14|305.74|308.29|305.89|308.14|305.74|0
1648573550000|2022-03-29 17:05:50|307.84|305.44|308.14|305.74|308.14|305.74|307.84|305.44|0
1648573560000|2022-03-29 17:06:00|307.99|305.59|308.29|305.89|308.43|306.03|307.99|305.59|0
1648573570000|2022-03-29 17:06:10|307.99|305.59|307.99|305.59|307.99|305.59|307.99|305.59|0
1648573580000|2022-03-29 17:06:20|308.14|305.74|308.73|306.33|308.88|306.48|308.14|305.74|0
1648573590000|2022-03-29 17:06:30|308.58|306.18|308.66|306.26|308.66|306.26|308.43|306.03|0
1648573600000|2022-03-29 17:06:40|308.51|306.11|308.87|306.47|308.87|306.47|308.51|306.11|0
1648573610000|2022-03-29 17:06:50|308.58|306.18|308.73|306.33|308.73|306.33|308.58|306.18|0
1648573620000|2022-03-29 17:07:00|308.58|306.18|308.87|306.47|308.87|306.47|308.29|305.89|0
1648573630000|2022-03-29 17:07:10|309.17|306.77|309.61|307.21|309.61|307.21|309.17|306.77|0
1648573640000|2022-03-29 17:07:20|309.46|307.06|308.95|306.55|309.46|307.06|308.95|306.55|0
1648573650000|2022-03-29 17:07:30|308.73|306.33|308.73|306.33|308.73|306.33|308.58|306.18|0
1648573660000|2022-03-29 17:07:40|309.02|306.62|309.32|306.92|309.32|306.92|309.02|306.62|0
1648573670000|2022-03-29 17:07:50|309.17|306.77|309.46|307.06|309.46|307.06|309.17|306.77|0
1648573680000|2022-03-29 17:08:00|309.32|306.92|309.46|307.06|309.46|307.06|309.17|306.77|0
1648573690000|2022-03-29 17:08:10|309.25|306.85|308.73|306.33|309.25|306.85|308.73|306.33|0
1648573700000|2022-03-29 17:08:20|308.87|306.47|308.87|306.47|308.87|306.47|308.73|306.33|0
1648573710000|2022-03-29 17:08:30|309.02|306.62|308.73|306.33|309.02|306.62|308.73|306.33|0
1648573720000|2022-03-29 17:08:40|308.87|306.47|308.87|306.47|308.87|306.47|308.87|306.47|0
1648573730000|2022-03-29 17:08:50|309.02|306.62|309.02|306.62|309.17|306.77|309.02|306.62|0
1648573740000|2022-03-29 17:09:00|309.17|306.77|309.02|306.62|309.17|306.77|309.02|306.62|0
1648573750000|2022-03-29 17:09:10|309.46|307.06|309.61|307.21|309.61|307.21|309.32|306.92|0
1648573760000|2022-03-29 17:09:20|309.76|307.36|310.06|307.66|310.06|307.66|309.61|307.21|0
1648573770000|2022-03-29 17:09:30|310.05|307.65|309.76|307.36|310.05|307.65|309.76|307.36|0
1648573780000|2022-03-29 17:09:40|309.91|307.51|310.2|307.8|310.2|307.8|309.91|307.51|0
1648573790000|2022-03-29 17:09:50|310.35|307.95|310.35|307.95|310.35|307.95|310.2|307.8|0
1648573800000|2022-03-29 17:10:00|310.2|307.8|309.46|307.06|310.2|307.8|309.46|307.06|0
1648573810000|2022-03-29 17:10:10|309.17|306.77|308.87|306.47|309.17|306.77|308.87|306.47|0
1648573820000|2022-03-29 17:10:20|309.02|306.62|309.02|306.62|309.32|306.92|309.02|306.62|0
1648573830000|2022-03-29 17:10:30|308.87|306.47|309.17|306.77|309.17|306.77|308.87|306.47|0
1648573840000|2022-03-29 17:10:40|308.87|306.47|309.24|306.84|309.24|306.84|308.87|306.47|0
1648573850000|2022-03-29 17:10:50|309.17|306.77|309.17|306.77|309.17|306.77|309.02|306.62|0
1648573860000|2022-03-29 17:11:00|309.46|307.06|309.02|306.62|309.46|307.06|309.02|306.62|0
1648573870000|2022-03-29 17:11:10|308.87|306.47|308.87|306.47|309.02|306.62|308.87|306.47|0
1648573880000|2022-03-29 17:11:20|309.02|306.62|309.32|306.92|309.39|306.99|309.02|306.62|0
1648573890000|2022-03-29 17:11:30|309.17|306.77|309.17|306.77|309.17|306.77|309.02|306.62|0
1648573900000|2022-03-29 17:11:40|309.1|306.7|309.1|306.7|309.1|306.7|309.1|306.7|0
1648573910000|2022-03-29 17:11:50|309.02|306.62|308.58|306.18|309.1|306.7|308.58|306.18|0
1648573920000|2022-03-29 17:12:00|308.43|306.03|308.14|305.74|308.43|306.03|308.14|305.74|0
1648573930000|2022-03-29 17:12:10|307.99|305.59|308.14|305.74|308.14|305.74|307.99|305.59|0
1648573940000|2022-03-29 17:12:20|307.99|305.59|307.99|305.59|307.99|305.59|307.99|305.59|0
1648573950000|2022-03-29 17:12:30|307.84|305.44|307.55|305.15|307.84|305.44|307.55|305.15|0
1648573960000|2022-03-29 17:12:40|307.4|305|307.55|305.15|307.55|305.15|307.4|305|0
1648573970000|2022-03-29 17:12:50|307.69|305.29|307.69|305.29|307.69|305.29|307.69|305.29|0
1648573980000|2022-03-29 17:13:00|307.25|304.85|307.4|305|307.55|305.15|307.11|304.71|0
1648573990000|2022-03-29 17:13:10|307.55|305.15|307.25|304.85|307.55|305.15|307.11|304.71|0
1648574000000|2022-03-29 17:13:20|307.11|304.71|306.96|304.56|307.11|304.71|306.96|304.56|0
1648574010000|2022-03-29 17:13:30|306.81|304.41|307.11|304.71|307.11|304.71|306.81|304.41|0
1648574020000|2022-03-29 17:13:40|307.25|304.85|307.4|305|307.4|305|307.25|304.85|0
1648574030000|2022-03-29 17:13:50|307.55|305.15|307.69|305.29|307.69|305.29|307.4|305|0
1648574040000|2022-03-29 17:14:00|307.84|305.44|307.99|305.59|308.13|305.73|307.84|305.44|0
1648574050000|2022-03-29 17:14:10|308.13|305.73|308.13|305.73|308.13|305.73|308.13|305.73|0
1648574060000|2022-03-29 17:14:20|308.28|305.88|308.36|305.96|308.43|306.03|308.28|305.88|0
1648574070000|2022-03-29 17:14:30|308.21|305.81|308.13|305.73|308.21|305.81|307.99|305.59|0
1648574080000|2022-03-29 17:14:40|307.99|305.59|308.13|305.73|308.13|305.73|307.99|305.59|0
1648574090000|2022-03-29 17:14:50|308.06|305.66|307.69|305.29|308.13|305.73|307.69|305.29|0
1648574100000|2022-03-29 17:15:00|307.55|305.15|307.4|305|307.55|305.15|307.25|304.85|0
1648574110000|2022-03-29 17:15:10|307.25|304.85|307.25|304.85|307.25|304.85|307.25|304.85|0
1648574120000|2022-03-29 17:15:20|307.1|304.7|306.81|304.41|307.1|304.7|306.81|304.41|0
1648574130000|2022-03-29 17:15:30|306.66|304.26|306.81|304.41|306.81|304.41|306.66|304.26|0
1648574140000|2022-03-29 17:15:40|306.89|304.49|306.81|304.41|306.96|304.56|306.81|304.41|0
1648574150000|2022-03-29 17:15:50|306.66|304.26|306.22|303.82|306.81|304.41|306.22|303.82|0
1648574160000|2022-03-29 17:16:00|306.37|303.97|306.96|304.56|306.96|304.56|306.37|303.97|0
1648574170000|2022-03-29 17:16:10|306.66|304.26|306.66|304.26|306.81|304.41|306.66|304.26|0
1648574180000|2022-03-29 17:16:20|306.37|303.97|306.22|303.82|306.37|303.97|306.22|303.82|0
1648574190000|2022-03-29 17:16:30|306.37|303.97|306.37|303.97|306.37|303.97|306.37|303.97|0
1648574200000|2022-03-29 17:16:40|306.22|303.82|306.52|304.12|306.52|304.12|306.22|303.82|0
1648574210000|2022-03-29 17:16:50|306.81|304.41|306.37|303.97|306.81|304.41|306.37|303.97|0
1648574220000|2022-03-29 17:17:00|306.52|304.12|306.66|304.26|306.66|304.26|306.37|303.97|0
1648574230000|2022-03-29 17:17:10|306.52|304.12|306.81|304.41|306.96|304.56|306.52|304.12|0
1648574240000|2022-03-29 17:17:20|306.74|304.34|306.81|304.41|306.81|304.41|306.66|304.26|0
1648574250000|2022-03-29 17:17:30|307.1|304.7|307.1|304.7|307.1|304.7|307.1|304.7|0
1648574260000|2022-03-29 17:17:40|306.96|304.56|306.96|304.56|307.1|304.7|306.96|304.56|0
1648574270000|2022-03-29 17:17:50|306.66|304.26|306.52|304.12|306.66|304.26|306.37|303.97|0
1648574280000|2022-03-29 17:18:00|306.37|303.97|306.52|304.12|306.52|304.12|306.22|303.82|0
1648574290000|2022-03-29 17:18:10|306.45|304.05|306.22|303.82|306.45|304.05|306.22|303.82|0
1648574300000|2022-03-29 17:18:20|306.37|303.97|306.37|303.97|306.45|304.05|306.22|303.82|0
1648574310000|2022-03-29 17:18:30|306.22|303.82|306.22|303.82|306.22|303.82|306.22|303.82|0
1648574330000|2022-03-29 17:18:50|306.37|303.97|306.08|303.68|306.52|304.12|306.08|303.68|0
1648574340000|2022-03-29 17:19:00|306.22|303.82|306.22|303.82|306.22|303.82|306.22|303.82|0
1648574350000|2022-03-29 17:19:10|306.01|303.61|306.08|303.68|306.22|303.82|306.01|303.61|0
1648574360000|2022-03-29 17:19:20|306.22|303.82|306.66|304.26|306.66|304.26|306.22|303.82|0
1648574370000|2022-03-29 17:19:30|306.81|304.41|306.74|304.34|306.81|304.41|306.74|304.34|0
1648574380000|2022-03-29 17:19:40|306.81|304.41|306.37|303.97|306.81|304.41|306.37|303.97|0
1648574390000|2022-03-29 17:19:50|306.52|304.12|306.59|304.19|306.66|304.26|306.44|304.04|0
1648574400000|2022-03-29 17:20:00|306.52|304.12|306.66|304.26|306.66|304.26|306.52|304.12|0
1648574410000|2022-03-29 17:20:10|306.96|304.56|307.25|304.85|307.25|304.85|306.96|304.56|0
1648574420000|2022-03-29 17:20:20|307.4|305|307.25|304.85|307.4|305|307.25|304.85|0
1648574430000|2022-03-29 17:20:30|306.96|304.56|307.4|305|307.4|305|306.96|304.56|0
1648574440000|2022-03-29 17:20:40|307.25|304.85|307.54|305.14|307.54|305.14|307.25|304.85|0
1648574450000|2022-03-29 17:20:50|307.25|304.85|308.77|306.37|308.77|306.37|307.25|304.85|0
1648574460000|2022-03-29 17:21:00|308.91|306.51|309.94|307.54|309.94|307.54|308.91|306.51|0
1648574470000|2022-03-29 17:21:10|310.09|307.69|309.94|307.54|310.09|307.69|309.94|307.54|0
1648574480000|2022-03-29 17:21:20|309.87|307.47|309.94|307.54|309.94|307.54|309.8|307.4|0
1648574490000|2022-03-29 17:21:30|310.09|307.69|310.09|307.69|310.09|307.69|309.94|307.54|0
1648574500000|2022-03-29 17:21:40|310.24|307.84|310.38|307.98|310.38|307.98|310.24|307.84|0
1648574510000|2022-03-29 17:21:50|310.53|308.13|310.83|308.43|310.97|308.57|310.53|308.13|0
1648574520000|2022-03-29 17:22:00|310.97|308.57|311.2|308.8|311.2|308.8|310.97|308.57|0
1648574530000|2022-03-29 17:22:10|311.12|308.72|310.83|308.43|311.12|308.72|310.83|308.43|0
1648574540000|2022-03-29 17:22:20|310.38|307.98|310.38|307.98|310.38|307.98|310.38|307.98|0
1648574550000|2022-03-29 17:22:30|310.53|308.13|310.24|307.84|310.53|308.13|310.09|307.69|0
1648574560000|2022-03-29 17:22:40|310.09|307.69|310.09|307.69|310.09|307.69|310.09|307.69|0
1648574570000|2022-03-29 17:22:50|309.94|307.54|309.94|307.54|309.94|307.54|309.65|307.25|0
1648574580000|2022-03-29 17:23:00|310.09|307.69|309.5|307.1|310.09|307.69|309.5|307.1|0
1648574590000|2022-03-29 17:23:10|309.58|307.18|309.65|307.25|309.65|307.25|309.58|307.18|0
1648574600000|2022-03-29 17:23:20|309.94|307.54|310.09|307.69|310.09|307.69|309.94|307.54|0
1648574610000|2022-03-29 17:23:30|309.94|307.54|310.09|307.69|310.24|307.84|309.94|307.54|0
1648574620000|2022-03-29 17:23:40|309.94|307.54|310.24|307.84|310.24|307.84|309.94|307.54|0
1648574640000|2022-03-29 17:24:00|310.38|307.98|310.38|307.98|310.38|307.98|310.24|307.84|0
1648574650000|2022-03-29 17:24:10|310.24|307.84|310.24|307.84|310.24|307.84|310.24|307.84|0
1648574660000|2022-03-29 17:24:20|310.38|307.98|310.38|307.98|310.53|308.13|310.38|307.98|0
1648574670000|2022-03-29 17:24:30|310.31|307.91|309.94|307.54|310.38|307.98|309.94|307.54|0
1648574680000|2022-03-29 17:24:40|309.79|307.39|309.79|307.39|309.79|307.39|309.79|307.39|0
1648574690000|2022-03-29 17:24:50|309.65|307.25|309.5|307.1|309.72|307.32|309.35|306.95|0
1648574700000|2022-03-29 17:25:00|309.35|306.95|309.35|306.95|309.35|306.95|309.35|306.95|0
1648574720000|2022-03-29 17:25:20|309.21|306.81|308.76|306.36|309.21|306.81|308.62|306.22|0
1648574730000|2022-03-29 17:25:30|308.91|306.51|308.91|306.51|309.06|306.66|308.91|306.51|0
1648574740000|2022-03-29 17:25:40|308.69|306.29|308.76|306.36|308.76|306.36|308.69|306.29|0
1648574750000|2022-03-29 17:25:50|308.91|306.51|309.06|306.66|309.21|306.81|308.91|306.51|0
1648574760000|2022-03-29 17:26:00|309.35|306.95|309.5|307.1|309.5|307.1|309.28|306.88|0
1648574770000|2022-03-29 17:26:10|309.65|307.25|309.94|307.54|309.94|307.54|309.65|307.25|0
1648574780000|2022-03-29 17:26:20|310.09|307.69|309.94|307.54|310.09|307.69|309.94|307.54|0
1648574790000|2022-03-29 17:26:30|310.09|307.69|310.24|307.84|310.38|307.98|310.09|307.69|0
1648574800000|2022-03-29 17:26:40|310.31|307.91|309.94|307.54|310.31|307.91|309.94|307.54|0
1648574810000|2022-03-29 17:26:50|309.79|307.39|309.79|307.39|309.94|307.54|309.79|307.39|0
1648574820000|2022-03-29 17:27:00|309.94|307.54|308.91|306.51|309.94|307.54|308.91|306.51|0
1648574830000|2022-03-29 17:27:10|309.06|306.66|309.06|306.66|309.06|306.66|308.91|306.51|0
1648574840000|2022-03-29 17:27:20|308.91|306.51|308.69|306.29|308.91|306.51|308.69|306.29|0
1648574850000|2022-03-29 17:27:30|308.76|306.36|308.69|306.29|308.76|306.36|308.62|306.22|0
1648574860000|2022-03-29 17:27:40|308.76|306.36|309.06|306.66|309.06|306.66|308.76|306.36|0
1648574870000|2022-03-29 17:27:50|308.91|306.51|309.2|306.8|309.2|306.8|308.91|306.51|0
1648574880000|2022-03-29 17:28:00|308.99|306.59|308.91|306.51|308.99|306.59|308.76|306.36|0
1648574890000|2022-03-29 17:28:10|309.06|306.66|309.06|306.66|309.2|306.8|309.06|306.66|0
1648574900000|2022-03-29 17:28:20|308.76|306.36|308.76|306.36|308.84|306.44|308.76|306.36|0
1648574910000|2022-03-29 17:28:30|308.62|306.22|308.18|305.78|308.62|306.22|308.18|305.78|0
1648574920000|2022-03-29 17:28:40|307.88|305.48|307.59|305.19|307.88|305.48|307.59|305.19|0
1648574930000|2022-03-29 17:28:50|307.67|305.27|307.74|305.34|307.74|305.34|307.59|305.19|0
1648574940000|2022-03-29 17:29:00|307.59|305.19|307.3|304.9|307.59|305.19|307.3|304.9|0
1648574950000|2022-03-29 17:29:10|307.44|305.04|307.3|304.9|307.44|305.04|307.3|304.9|0
1648574960000|2022-03-29 17:29:20|307.44|305.04|307.44|305.04|307.44|305.04|307.44|305.04|0
1648574970000|2022-03-29 17:29:30|307.59|305.19|308.32|305.92|308.32|305.92|307.59|305.19|0
1648574980000|2022-03-29 17:29:40|308.47|306.07|308.47|306.07|308.62|306.22|308.47|306.07|0
1648574990000|2022-03-29 17:29:50|308.62|306.22|308.62|306.22|308.62|306.22|308.62|306.22|0
1648575000000|2022-03-29 17:30:00|308.47|306.07|307.88|305.48|308.47|306.07|307.88|305.48|0
1648575010000|2022-03-29 17:30:10|307.59|305.19|308.03|305.63|308.03|305.63|307.59|305.19|0
1648575020000|2022-03-29 17:30:20|308.18|305.78|308.18|305.78|308.18|305.78|308.03|305.63|0
1648575030000|2022-03-29 17:30:30|308.32|305.92|308.03|305.63|308.32|305.92|308.03|305.63|0
1648575040000|2022-03-29 17:30:40|308.47|306.07|308.62|306.22|308.62|306.22|308.47|306.07|0
1648575050000|2022-03-29 17:30:50|308.76|306.36|308.47|306.07|308.76|306.36|308.4|306|0
1648575060000|2022-03-29 17:31:00|308.76|306.36|308.99|306.59|309.2|306.8|308.76|306.36|0
1648575070000|2022-03-29 17:31:10|309.06|306.66|309.2|306.8|309.2|306.8|308.91|306.51|0
1648575080000|2022-03-29 17:31:20|309.35|306.95|309.35|306.95|309.64|307.24|309.35|306.95|0
1648575090000|2022-03-29 17:31:30|309.5|307.1|309.35|306.95|309.5|307.1|309.35|306.95|0
1648575100000|2022-03-29 17:31:40|309.2|306.8|309.2|306.8|309.35|306.95|309.2|306.8|0
1648575110000|2022-03-29 17:31:50|309.35|306.95|309.35|306.95|309.35|306.95|309.35|306.95|0
1648575120000|2022-03-29 17:32:00|309.06|306.66|309.06|306.66|309.35|306.95|309.06|306.66|0
1648575130000|2022-03-29 17:32:10|308.76|306.36|308.76|306.36|308.76|306.36|308.76|306.36|0
1648575140000|2022-03-29 17:32:20|308.91|306.51|308.76|306.36|308.91|306.51|308.61|306.21|0
1648575150000|2022-03-29 17:32:30|308.69|306.29|308.91|306.51|308.91|306.51|308.69|306.29|0
1648575160000|2022-03-29 17:32:40|308.76|306.36|308.91|306.51|308.91|306.51|308.47|306.07|0
1648575170000|2022-03-29 17:32:50|308.61|306.21|308.47|306.07|308.76|306.36|308.47|306.07|0
1648575180000|2022-03-29 17:33:00|308.17|305.77|308.03|305.63|308.17|305.77|308.03|305.63|0
1648575190000|2022-03-29 17:33:10|308.1|305.7|308.17|305.77|308.17|305.77|308.03|305.63|0
1648575200000|2022-03-29 17:33:20|308.32|305.92|308.32|305.92|308.32|305.92|308.17|305.77|0
1648575210000|2022-03-29 17:33:30|308.17|305.77|308.17|305.77|308.17|305.77|308.17|305.77|0
1648575220000|2022-03-29 17:33:40|308.03|305.63|308.17|305.77|308.17|305.77|308.03|305.63|0
1648575230000|2022-03-29 17:33:50|308.1|305.7|307.73|305.33|308.1|305.7|307.73|305.33|0
1648575240000|2022-03-29 17:34:00|307.59|305.19|308.32|305.92|308.32|305.92|307.59|305.19|0
1648575250000|2022-03-29 17:34:10|308.61|306.21|308.76|306.36|308.91|306.51|308.61|306.21|0
1648575260000|2022-03-29 17:34:20|308.91|306.51|308.91|306.51|308.91|306.51|308.91|306.51|0
1648575270000|2022-03-29 17:34:30|308.76|306.36|308.69|306.29|308.76|306.36|308.69|306.29|0
1648575280000|2022-03-29 17:34:40|308.25|305.85|308.32|305.92|308.32|305.92|308.17|305.77|0
1648575290000|2022-03-29 17:34:50|308.4|306|308.61|306.21|308.76|306.36|308.32|305.92|0
1648575300000|2022-03-29 17:35:00|308.47|306.07|307.88|305.48|308.47|306.07|307.88|305.48|0
1648575310000|2022-03-29 17:35:10|307.59|305.19|307.44|305.04|307.59|305.19|307.44|305.04|0
1648575320000|2022-03-29 17:35:20|307.59|305.19|307.81|305.41|307.81|305.41|307.59|305.19|0
1648575330000|2022-03-29 17:35:30|307.59|305.19|307.88|305.48|308.17|305.77|307.59|305.19|0
1648575340000|2022-03-29 17:35:40|308.03|305.63|307.81|305.41|308.03|305.63|307.81|305.41|0
1648575350000|2022-03-29 17:35:50|307.88|305.48|307.15|304.75|307.88|305.48|307.15|304.75|0
1648575360000|2022-03-29 17:36:00|307|304.6|306.85|304.45|307|304.6|306.85|304.45|0
1648575370000|2022-03-29 17:36:10|307.15|304.75|307|304.6|307.15|304.75|307|304.6|0
1648575380000|2022-03-29 17:36:20|306.71|304.31|306.42|304.02|306.71|304.31|306.42|304.02|0
1648575390000|2022-03-29 17:36:30|306.56|304.16|306.12|303.72|306.56|304.16|306.12|303.72|0
1648575400000|2022-03-29 17:36:40|306.27|303.87|306.71|304.31|306.71|304.31|306.27|303.87|0
1648575410000|2022-03-29 17:36:50|306.56|304.16|307|304.6|307|304.6|306.56|304.16|0
1648575420000|2022-03-29 17:37:00|307.29|304.89|307.88|305.48|308.03|305.63|307.29|304.89|0
1648575430000|2022-03-29 17:37:10|307.44|305.04|307.44|305.04|307.59|305.19|307.44|305.04|0
1648575440000|2022-03-29 17:37:20|307.59|305.19|307.59|305.19|307.73|305.33|307.59|305.19|0
1648575450000|2022-03-29 17:37:30|307.73|305.33|307.59|305.19|307.88|305.48|307.59|305.19|0
1648575460000|2022-03-29 17:37:40|307.52|305.12|307|304.6|307.52|305.12|307|304.6|0
1648575470000|2022-03-29 17:37:50|307.08|304.68|307.15|304.75|307.15|304.75|307|304.6|0
1648575480000|2022-03-29 17:38:00|306.85|304.45|307|304.6|307|304.6|306.85|304.45|0
1648575490000|2022-03-29 17:38:10|306.85|304.45|306.85|304.45|306.85|304.45|306.85|304.45|0
1648575500000|2022-03-29 17:38:20|306.78|304.38|306.71|304.31|306.85|304.45|306.71|304.31|0
1648575510000|2022-03-29 17:38:30|306.85|304.45|306.93|304.53|307|304.6|306.85|304.45|0
1648575520000|2022-03-29 17:38:40|307|304.6|306.85|304.45|307|304.6|306.85|304.45|0
1648575530000|2022-03-29 17:38:50|306.71|304.31|306.78|304.38|306.85|304.45|306.71|304.31|0
1648575540000|2022-03-29 17:39:00|306.71|304.31|306.27|303.87|306.71|304.31|306.27|303.87|0
1648575550000|2022-03-29 17:39:10|306.41|304.01|306.12|303.72|306.41|304.01|306.12|303.72|0
1648575560000|2022-03-29 17:39:20|306.27|303.87|306.27|303.87|306.27|303.87|306.27|303.87|0
1648575570000|2022-03-29 17:39:30|306.12|303.72|305.98|303.58|306.12|303.72|305.98|303.58|0
1648575580000|2022-03-29 17:39:40|306.12|303.72|305.83|303.43|306.12|303.72|305.83|303.43|0
1648575590000|2022-03-29 17:39:50|305.98|303.58|305.98|303.58|305.98|303.58|305.83|303.43|0
1648575600000|2022-03-29 17:40:00|305.83|303.43|306.27|303.87|306.27|303.87|305.83|303.43|0
1648575610000|2022-03-29 17:40:10|306.12|303.72|306.12|303.72|306.27|303.87|306.12|303.72|0
1648575620000|2022-03-29 17:40:20|306.27|303.87|305.98|303.58|306.27|303.87|305.98|303.58|0
1648575630000|2022-03-29 17:40:30|305.83|303.43|305.83|303.43|305.83|303.43|305.83|303.43|0
1648575640000|2022-03-29 17:40:40|305.91|303.51|305.83|303.43|305.91|303.51|305.83|303.43|0
1648575650000|2022-03-29 17:40:50|305.68|303.28|304.95|302.55|305.68|303.28|304.95|302.55|0
1648575660000|2022-03-29 17:41:00|305.1|302.7|305.1|302.7|305.1|302.7|305.1|302.7|0
1648575670000|2022-03-29 17:41:10|305.39|302.99|305.1|302.7|305.39|302.99|305.1|302.7|0
1648575680000|2022-03-29 17:41:20|304.95|302.55|305.18|302.78|305.18|302.78|304.95|302.55|0
1648575690000|2022-03-29 17:41:30|305.1|302.7|304.81|302.41|305.1|302.7|304.81|302.41|0
1648575700000|2022-03-29 17:41:40|304.95|302.55|304.66|302.26|304.95|302.55|304.66|302.26|0
1648575710000|2022-03-29 17:41:50|304.52|302.12|304.52|302.12|304.52|302.12|304.52|302.12|0
1648575720000|2022-03-29 17:42:00|304.81|302.41|304.66|302.26|304.81|302.41|304.66|302.26|0
1648575730000|2022-03-29 17:42:10|304.95|302.55|304.81|302.41|304.95|302.55|304.81|302.41|0
1648575740000|2022-03-29 17:42:20|305.24|302.84|305.24|302.84|305.54|303.14|305.24|302.84|0
1648575750000|2022-03-29 17:42:30|305.39|302.99|305.39|302.99|305.54|303.14|305.39|302.99|0
1648575760000|2022-03-29 17:42:40|305.54|303.14|305.54|303.14|305.54|303.14|305.32|302.92|0
1648575770000|2022-03-29 17:42:50|305.39|302.99|305.54|303.14|305.54|303.14|305.39|302.99|0
1648575780000|2022-03-29 17:43:00|305.39|302.99|305.54|303.14|305.54|303.14|305.24|302.84|0
1648575790000|2022-03-29 17:43:10|305.68|303.28|305.83|303.43|305.83|303.43|305.68|303.28|0
1648575800000|2022-03-29 17:43:20|305.97|303.57|305.83|303.43|305.97|303.57|305.83|303.43|0
1648575810000|2022-03-29 17:43:30|305.68|303.28|305.54|303.14|305.68|303.28|305.54|303.14|0
1648575820000|2022-03-29 17:43:40|305.32|302.92|304.95|302.55|305.32|302.92|304.95|302.55|0
1648575830000|2022-03-29 17:43:50|304.81|302.41|305.1|302.7|305.1|302.7|304.81|302.41|0
1648575840000|2022-03-29 17:44:00|305.03|302.63|304.52|302.12|305.03|302.63|304.52|302.12|0
1648575850000|2022-03-29 17:44:10|304.66|302.26|304.52|302.12|304.81|302.41|304.52|302.12|0
1648575860000|2022-03-29 17:44:20|304.37|301.97|304.52|302.12|304.52|302.12|304.37|301.97|0
1648575870000|2022-03-29 17:44:30|304.66|302.26|304.81|302.41|304.81|302.41|304.66|302.26|0
1648575880000|2022-03-29 17:44:40|304.66|302.26|304.52|302.12|304.66|302.26|304.52|302.12|0
1648575890000|2022-03-29 17:44:50|304.66|302.26|304.59|302.19|304.66|302.26|304.52|302.12|0
1648575900000|2022-03-29 17:45:00|304.37|301.97|304.52|302.12|304.52|302.12|304.22|301.82|0
1648575910000|2022-03-29 17:45:10|304.66|302.26|305.1|302.7|305.1|302.7|304.66|302.26|0
1648575920000|2022-03-29 17:45:20|304.95|302.55|305.39|302.99|305.39|302.99|304.95|302.55|0
1648575930000|2022-03-29 17:45:30|305.54|303.14|305.68|303.28|305.97|303.57|305.54|303.14|0
1648575940000|2022-03-29 17:45:40|305.54|303.14|304.95|302.55|305.54|303.14|304.95|302.55|0
1648575960000|2022-03-29 17:46:00|304.66|302.26|304.44|302.04|304.66|302.26|304.37|301.97|0
1648575970000|2022-03-29 17:46:10|304.51|302.11|304.51|302.11|304.51|302.11|304.51|302.11|0
1648575980000|2022-03-29 17:46:20|304.37|301.97|304.51|302.11|304.51|302.11|304.37|301.97|0
1648575990000|2022-03-29 17:46:30|304.22|301.82|303.93|301.53|304.22|301.82|303.93|301.53|0
1648576000000|2022-03-29 17:46:40|303.79|301.39|303.79|301.39|303.79|301.39|303.79|301.39|0
1648576010000|2022-03-29 17:46:50|303.93|301.53|303.93|301.53|304.01|301.61|303.93|301.53|0
1648576020000|2022-03-29 17:47:00|303.79|301.39|303.35|300.95|303.79|301.39|303.35|300.95|0
1648576030000|2022-03-29 17:47:10|303.06|300.66|302.92|300.52|303.06|300.66|302.63|300.23|0
1648576040000|2022-03-29 17:47:20|302.34|299.94|302.34|299.94|302.48|300.08|302.34|299.94|0
1648576050000|2022-03-29 17:47:30|302.48|300.08|302.62|300.22|302.62|300.22|302.48|300.08|0
1648576060000|2022-03-29 17:47:40|302.48|300.08|302.48|300.08|302.48|300.08|302.33|299.93|0
1648576070000|2022-03-29 17:47:50|302.33|299.93|302.33|299.93|302.33|299.93|302.19|299.79|0
1648576080000|2022-03-29 17:48:00|302.19|299.79|302.05|299.65|302.19|299.79|301.9|299.5|0
1648576090000|2022-03-29 17:48:10|302.19|299.79|302.04|299.64|302.19|299.79|302.04|299.64|0
1648576100000|2022-03-29 17:48:20|301.9|299.5|301.76|299.36|301.9|299.5|301.76|299.36|0
1648576110000|2022-03-29 17:48:30|301.61|299.21|301.18|298.78|301.61|299.21|300.89|298.49|0
1648576120000|2022-03-29 17:48:40|301.47|299.07|301.76|299.36|301.76|299.36|301.47|299.07|0
1648576130000|2022-03-29 17:48:50|301.61|299.21|301.9|299.5|301.9|299.5|301.61|299.21|0
1648576140000|2022-03-29 17:49:00|301.76|299.36|302.04|299.64|302.04|299.64|301.76|299.36|0
1648576150000|2022-03-29 17:49:10|302.19|299.79|302.62|300.22|302.62|300.22|302.19|299.79|0
1648576160000|2022-03-29 17:49:20|302.48|300.08|302.48|300.08|302.62|300.22|302.48|300.08|0
1648576170000|2022-03-29 17:49:30|302.62|300.22|302.33|299.93|302.62|300.22|302.26|299.86|0
1648576180000|2022-03-29 17:49:40|302.41|300.01|302.19|299.79|302.41|300.01|302.19|299.79|0
1648576190000|2022-03-29 17:49:50|302.33|299.93|302.19|299.79|302.33|299.93|302.19|299.79|0
1648576200000|2022-03-29 17:50:00|302.48|300.08|302.04|299.64|302.48|300.08|302.04|299.64|0
1648576210000|2022-03-29 17:50:10|302.19|299.79|302.62|300.22|302.62|300.22|302.19|299.79|0
1648576220000|2022-03-29 17:50:20|302.77|300.37|302.99|300.59|302.99|300.59|302.77|300.37|0
1648576230000|2022-03-29 17:50:30|303.06|300.66|302.91|300.51|303.06|300.66|302.91|300.51|0
1648576240000|2022-03-29 17:50:40|303.06|300.66|303.2|300.8|303.2|300.8|303.06|300.66|0
1648576250000|2022-03-29 17:50:50|303.35|300.95|303.64|301.24|303.64|301.24|303.35|300.95|0
1648576260000|2022-03-29 17:51:00|303.49|301.09|302.77|300.37|303.49|301.09|302.77|300.37|0
1648576270000|2022-03-29 17:51:10|302.62|300.22|302.48|300.08|302.62|300.22|302.33|299.93|0
1648576280000|2022-03-29 17:51:20|302.33|299.93|302.48|300.08|302.48|300.08|302.33|299.93|0
1648576290000|2022-03-29 17:51:30|302.7|300.3|302.48|300.08|302.7|300.3|302.48|300.08|0
1648576300000|2022-03-29 17:51:40|302.7|300.3|302.33|299.93|302.7|300.3|302.33|299.93|0
1648576310000|2022-03-29 17:51:50|302.19|299.79|302.41|300.01|302.41|300.01|302.19|299.79|0
1648576320000|2022-03-29 17:52:00|302.33|299.93|301.9|299.5|302.33|299.93|301.9|299.5|0
1648576330000|2022-03-29 17:52:10|301.75|299.35|301.75|299.35|301.9|299.5|301.75|299.35|0
1648576340000|2022-03-29 17:52:20|301.9|299.5|301.9|299.5|301.9|299.5|301.83|299.43|0
1648576350000|2022-03-29 17:52:30|302.19|299.79|302.19|299.79|302.19|299.79|302.19|299.79|0
1648576360000|2022-03-29 17:52:40|302.12|299.72|302.48|300.08|302.48|300.08|302.04|299.64|0
1648576370000|2022-03-29 17:52:50|302.33|299.93|302.04|299.64|302.33|299.93|302.04|299.64|0
1648576380000|2022-03-29 17:53:00|302.33|299.93|302.48|300.08|302.48|300.08|302.33|299.93|0
1648576390000|2022-03-29 17:53:10|302.55|300.15|302.62|300.22|302.62|300.22|302.48|300.08|0
1648576400000|2022-03-29 17:53:20|302.48|300.08|302.48|300.08|302.48|300.08|302.48|300.08|0
1648576410000|2022-03-29 17:53:30|302.33|299.93|302.12|299.72|302.33|299.93|302.12|299.72|0
1648576420000|2022-03-29 17:53:40|302.04|299.64|302.19|299.79|302.19|299.79|302.04|299.64|0
1648576430000|2022-03-29 17:53:50|302.04|299.64|302.19|299.79|302.19|299.79|302.04|299.64|0
1648576440000|2022-03-29 17:54:00|302.04|299.64|302.26|299.86|302.33|299.93|302.04|299.64|0
1648576450000|2022-03-29 17:54:10|302.19|299.79|302.33|299.93|302.33|299.93|302.19|299.79|0
1648576460000|2022-03-29 17:54:20|302.19|299.79|301.9|299.5|302.19|299.79|301.9|299.5|0
1648576470000|2022-03-29 17:54:30|301.97|299.57|301.61|299.21|301.97|299.57|301.61|299.21|0
1648576480000|2022-03-29 17:54:40|301.75|299.35|301.61|299.21|301.75|299.35|301.61|299.21|0
1648576490000|2022-03-29 17:54:50|301.75|299.35|301.75|299.35|301.75|299.35|301.61|299.21|0
1648576500000|2022-03-29 17:55:00|301.9|299.5|302.19|299.79|302.19|299.79|301.61|299.21|0
1648576510000|2022-03-29 17:55:10|302.33|299.93|302.48|300.08|302.62|300.22|302.33|299.93|0
1648576520000|2022-03-29 17:55:20|302.04|299.64|301.9|299.5|302.04|299.64|301.9|299.5|0
1648576530000|2022-03-29 17:55:30|302.19|299.79|302.12|299.72|302.19|299.79|301.9|299.5|0
1648576540000|2022-03-29 17:55:40|302.33|299.93|301.97|299.57|302.33|299.93|301.9|299.5|0
1648576550000|2022-03-29 17:55:50|301.9|299.5|301.97|299.57|301.97|299.57|301.9|299.5|0
1648576560000|2022-03-29 17:56:00|302.19|299.79|302.04|299.64|302.19|299.79|302.04|299.64|0
1648576570000|2022-03-29 17:56:10|301.9|299.5|301.75|299.35|302.04|299.64|301.61|299.21|0
1648576580000|2022-03-29 17:56:20|301.9|299.5|301.75|299.35|301.9|299.5|301.75|299.35|0
1648576590000|2022-03-29 17:56:30|301.61|299.21|301.46|299.06|301.61|299.21|301.46|299.06|0
1648576600000|2022-03-29 17:56:40|301.61|299.21|301.61|299.21|301.61|299.21|301.61|299.21|0
1648576610000|2022-03-29 17:56:50|301.75|299.35|301.75|299.35|301.75|299.35|301.61|299.21|0
1648576620000|2022-03-29 17:57:00|301.61|299.21|302.04|299.64|302.04|299.64|301.61|299.21|0
1648576630000|2022-03-29 17:57:10|301.9|299.5|301.75|299.35|301.9|299.5|301.61|299.21|0
1648576640000|2022-03-29 17:57:20|301.61|299.21|301.75|299.35|301.75|299.35|301.61|299.21|0
1648576650000|2022-03-29 17:57:30|301.9|299.5|301.46|299.06|301.9|299.5|301.46|299.06|0
1648576660000|2022-03-29 17:57:40|301.54|299.14|301.46|299.06|301.54|299.14|301.46|299.06|0
1648576670000|2022-03-29 17:57:50|301.39|298.99|301.9|299.5|301.9|299.5|301.39|298.99|0
1648576680000|2022-03-29 17:58:00|301.75|299.35|301.9|299.5|301.9|299.5|301.75|299.35|0
1648576690000|2022-03-29 17:58:10|301.75|299.35|301.75|299.35|301.9|299.5|301.75|299.35|0
1648576700000|2022-03-29 17:58:20|301.68|299.28|301.9|299.5|301.9|299.5|301.68|299.28|0
1648576710000|2022-03-29 17:58:30|301.61|299.21|301.46|299.06|301.61|299.21|301.46|299.06|0
1648576720000|2022-03-29 17:58:40|301.39|298.99|301.32|298.92|301.39|298.99|301.32|298.92|0
1648576730000|2022-03-29 17:58:50|301.25|298.85|301.46|299.06|301.46|299.06|301.25|298.85|0
1648576740000|2022-03-29 17:59:00|301.32|298.92|301.17|298.77|301.32|298.92|301.17|298.77|0
1648576750000|2022-03-29 17:59:10|300.88|298.48|300.74|298.34|300.96|298.56|300.74|298.34|0
1648576760000|2022-03-29 17:59:20|300.59|298.19|300.74|298.34|300.88|298.48|300.59|298.19|0
1648576770000|2022-03-29 17:59:30|300.88|298.48|300.45|298.05|300.88|298.48|300.45|298.05|0
1648576780000|2022-03-29 17:59:40|300.59|298.19|300.59|298.19|300.59|298.19|300.45|298.05|0
1648576790000|2022-03-29 17:59:50|300.45|298.05|300.59|298.19|300.59|298.19|300.45|298.05|0
1648576800000|2022-03-29 18:00:00|300.74|298.34|300.59|298.19|300.74|298.34|300.59|298.19|0
1648576810000|2022-03-29 18:00:10|300.45|298.05|300.59|298.19|300.59|298.19|300.45|298.05|0
1648576820000|2022-03-29 18:00:20|300.52|298.12|300.59|298.19|300.59|298.19|300.16|297.76|0
1648576830000|2022-03-29 18:00:30|300.74|298.34|300.59|298.19|300.74|298.34|300.59|298.19|0
1648576840000|2022-03-29 18:00:40|300.45|298.05|300.74|298.34|300.74|298.34|300.45|298.05|0
1648576850000|2022-03-29 18:00:50|300.88|298.48|301.03|298.63|301.32|298.92|300.88|298.48|0
1648576860000|2022-03-29 18:01:00|300.88|298.48|301.17|298.77|301.17|298.77|300.88|298.48|0
1648576870000|2022-03-29 18:01:10|301.03|298.63|301.17|298.77|301.17|298.77|301.03|298.63|0
1648576880000|2022-03-29 18:01:20|301.03|298.63|300.88|298.48|301.03|298.63|300.74|298.34|0
1648576890000|2022-03-29 18:01:30|300.74|298.34|300.74|298.34|300.88|298.48|300.74|298.34|0
1648576900000|2022-03-29 18:01:40|300.59|298.19|300.45|298.05|300.59|298.19|300.3|297.9|0
1648576910000|2022-03-29 18:01:50|300.3|297.9|300.3|297.9|300.3|297.9|300.3|297.9|0
1648576920000|2022-03-29 18:02:00|300.16|297.76|300.02|297.62|300.3|297.9|300.02|297.62|0
1648576930000|2022-03-29 18:02:10|300.16|297.76|300.02|297.62|300.16|297.76|300.02|297.62|0
1648576940000|2022-03-29 18:02:20|299.87|297.47|300.16|297.76|300.16|297.76|299.87|297.47|0
1648576950000|2022-03-29 18:02:30|300.23|297.83|300.16|297.76|300.3|297.9|300.16|297.76|0
1648576960000|2022-03-29 18:02:40|300.3|297.9|300.16|297.76|300.3|297.9|300.16|297.76|0
1648576970000|2022-03-29 18:02:50|300.3|297.9|300.3|297.9|300.3|297.9|300.3|297.9|0
1648576980000|2022-03-29 18:03:00|300.45|298.05|300.02|297.62|300.45|298.05|300.02|297.62|0
1648576990000|2022-03-29 18:03:10|300.16|297.76|300.02|297.62|300.16|297.76|300.02|297.62|0
1648577000000|2022-03-29 18:03:20|299.8|297.4|299.87|297.47|299.87|297.47|299.73|297.33|0
1648577020000|2022-03-29 18:03:40|299.73|297.33|300.01|297.61|300.01|297.61|299.73|297.33|0
1648577030000|2022-03-29 18:03:50|300.16|297.76|300.38|297.98|300.38|297.98|300.16|297.76|0
1648577040000|2022-03-29 18:04:00|300.3|297.9|300.96|298.56|301.03|298.63|300.3|297.9|0
1648577050000|2022-03-29 18:04:10|300.88|298.48|301.03|298.63|301.03|298.63|300.74|298.34|0
1648577060000|2022-03-29 18:04:20|300.88|298.48|301.03|298.63|301.03|298.63|300.88|298.48|0
1648577070000|2022-03-29 18:04:30|300.88|298.48|300.88|298.48|301.03|298.63|300.74|298.34|0
1648577080000|2022-03-29 18:04:40|301.03|298.63|301.03|298.63|301.03|298.63|301.03|298.63|0
1648577090000|2022-03-29 18:04:50|300.74|298.34|300.59|298.19|300.74|298.34|300.45|298.05|0
1648577100000|2022-03-29 18:05:00|300.3|297.9|300.45|298.05|300.45|298.05|300.3|297.9|0
1648577110000|2022-03-29 18:05:10|300.52|298.12|301.02|298.62|301.02|298.62|300.52|298.12|0
1648577120000|2022-03-29 18:05:20|300.88|298.48|300.88|298.48|301.02|298.62|300.88|298.48|0
1648577130000|2022-03-29 18:05:30|301.02|298.62|300.74|298.34|301.02|298.62|300.74|298.34|0
1648577140000|2022-03-29 18:05:40|300.88|298.48|300.88|298.48|300.88|298.48|300.74|298.34|0
1648577150000|2022-03-29 18:05:50|300.74|298.34|300.59|298.19|300.74|298.34|300.59|298.19|0
1648577160000|2022-03-29 18:06:00|300.74|298.34|300.88|298.48|301.02|298.62|300.74|298.34|0
1648577170000|2022-03-29 18:06:10|301.02|298.62|301.6|299.2|301.6|299.2|301.02|298.62|0
1648577180000|2022-03-29 18:06:20|301.31|298.91|301.02|298.62|301.31|298.91|301.02|298.62|0
1648577190000|2022-03-29 18:06:30|301.17|298.77|301.31|298.91|301.31|298.91|301.02|298.62|0
1648577200000|2022-03-29 18:06:40|301.17|298.77|301.46|299.06|301.46|299.06|301.17|298.77|0
1648577210000|2022-03-29 18:06:50|301.31|298.91|301.31|298.91|301.46|299.06|301.31|298.91|0
1648577220000|2022-03-29 18:07:00|301.46|299.06|301.31|298.91|301.6|299.2|301.31|298.91|0
1648577230000|2022-03-29 18:07:10|301.46|299.06|301.17|298.77|301.46|299.06|301.17|298.77|0
1648577240000|2022-03-29 18:07:20|301.31|298.91|301.02|298.62|301.31|298.91|301.02|298.62|0
1648577250000|2022-03-29 18:07:30|301.17|298.77|300.73|298.33|301.17|298.77|300.73|298.33|0
1648577260000|2022-03-29 18:07:40|300.88|298.48|300.45|298.05|300.88|298.48|300.45|298.05|0
1648577270000|2022-03-29 18:07:50|300.59|298.19|300.3|297.9|300.59|298.19|300.3|297.9|0
1648577280000|2022-03-29 18:08:00|300.16|297.76|300.16|297.76|300.16|297.76|300.01|297.61|0
1648577290000|2022-03-29 18:08:10|300.01|297.61|299.87|297.47|300.3|297.9|299.87|297.47|0
1648577300000|2022-03-29 18:08:20|299.72|297.32|299.87|297.47|299.87|297.47|299.72|297.32|0
1648577310000|2022-03-29 18:08:30|299.72|297.32|299.72|297.32|299.72|297.32|299.72|297.32|0
1648577320000|2022-03-29 18:08:40|299.87|297.47|300.01|297.61|300.01|297.61|299.58|297.18|0
1648577330000|2022-03-29 18:08:50|300.88|298.48|300.73|298.33|300.88|298.48|300.73|298.33|0
1648577340000|2022-03-29 18:09:00|300.59|298.19|300.3|297.9|300.59|298.19|300.3|297.9|0
1648577350000|2022-03-29 18:09:10|300.01|297.61|300.01|297.61|300.01|297.61|299.87|297.47|0
1648577360000|2022-03-29 18:09:20|300.16|297.76|300.16|297.76|300.16|297.76|300.09|297.69|0
1648577370000|2022-03-29 18:09:30|300.3|297.9|300.16|297.76|300.3|297.9|300.16|297.76|0
1648577380000|2022-03-29 18:09:40|300.01|297.61|300.09|297.69|300.09|297.69|300.01|297.61|0
1648577390000|2022-03-29 18:09:50|300.01|297.61|300.01|297.61|300.01|297.61|299.87|297.47|0
1648577400000|2022-03-29 18:10:00|299.87|297.47|299.87|297.47|300.01|297.61|299.87|297.47|0
1648577410000|2022-03-29 18:10:10|299.72|297.32|299.72|297.32|299.72|297.32|299.72|297.32|0
1648577420000|2022-03-29 18:10:20|300.01|297.61|299.72|297.32|300.01|297.61|299.72|297.32|0
1648577430000|2022-03-29 18:10:30|299.8|297.4|299.72|297.32|299.8|297.4|299.72|297.32|0
1648577440000|2022-03-29 18:10:40|299.58|297.18|299.87|297.47|299.87|297.47|299.58|297.18|0
1648577450000|2022-03-29 18:10:50|299.72|297.32|299.58|297.18|299.72|297.32|299.58|297.18|0
1648577460000|2022-03-29 18:11:00|299.72|297.32|299.29|296.89|299.72|297.32|299.29|296.89|0
1648577470000|2022-03-29 18:11:10|299.15|296.75|299.44|297.04|299.44|297.04|299.15|296.75|0
1648577480000|2022-03-29 18:11:20|299.51|297.11|300.09|297.69|300.09|297.69|299.51|297.11|0
1648577490000|2022-03-29 18:11:30|300.16|297.76|299.72|297.32|300.3|297.9|299.72|297.32|0
1648577500000|2022-03-29 18:11:40|299.58|297.18|299.72|297.32|299.72|297.32|299.58|297.18|0
1648577510000|2022-03-29 18:11:50|299.87|297.47|299.72|297.32|299.87|297.47|299.72|297.32|0
1648577520000|2022-03-29 18:12:00|299.58|297.18|299.43|297.03|299.58|297.18|299.43|297.03|0
1648577530000|2022-03-29 18:12:10|299.58|297.18|299.58|297.18|299.58|297.18|299.51|297.11|0
1648577540000|2022-03-29 18:12:20|299.72|297.32|299.72|297.32|299.72|297.32|299.72|297.32|0
1648577550000|2022-03-29 18:12:30|299.8|297.4|299.58|297.18|299.87|297.47|299.58|297.18|0
1648577560000|2022-03-29 18:12:40|299.37|296.97|299.58|297.18|299.58|297.18|299.29|296.89|0
1648577570000|2022-03-29 18:12:50|299.43|297.03|299.43|297.03|299.43|297.03|299.43|297.03|0
1648577580000|2022-03-29 18:13:00|299.29|296.89|299.58|297.18|299.58|297.18|299.29|296.89|0
1648577590000|2022-03-29 18:13:10|299.15|296.75|299|296.6|299.15|296.75|299|296.6|0
1648577600000|2022-03-29 18:13:20|298.86|296.46|298.86|296.46|298.86|296.46|298.71|296.31|0
1648577610000|2022-03-29 18:13:30|299|296.6|299.29|296.89|299.29|296.89|299|296.6|0
1648577620000|2022-03-29 18:13:40|299.15|296.75|299.15|296.75|299.15|296.75|299.15|296.75|0
1648577630000|2022-03-29 18:13:50|299.29|296.89|299|296.6|299.29|296.89|299|296.6|0
1648577640000|2022-03-29 18:14:00|298.93|296.53|298.57|296.17|298.93|296.53|298.57|296.17|0
1648577650000|2022-03-29 18:14:10|299|296.6|299|296.6|299|296.6|298.93|296.53|0
1648577660000|2022-03-29 18:14:20|299.15|296.75|299.29|296.89|299.29|296.89|299.15|296.75|0
1648577670000|2022-03-29 18:14:30|299.43|297.03|299.72|297.32|299.72|297.32|299.43|297.03|0
1648577680000|2022-03-29 18:14:40|299.58|297.18|299.58|297.18|299.58|297.18|299.58|297.18|0
1648577690000|2022-03-29 18:14:50|299.72|297.32|299.58|297.18|299.72|297.32|299.58|297.18|0
1648577700000|2022-03-29 18:15:00|299.72|297.32|299.58|297.18|299.72|297.32|299.43|297.03|0
1648577710000|2022-03-29 18:15:10|299.43|297.03|299.8|297.4|299.8|297.4|299.43|297.03|0
1648577720000|2022-03-29 18:15:20|299.87|297.47|300.01|297.61|300.01|297.61|299.87|297.47|0
1648577730000|2022-03-29 18:15:30|300.15|297.75|300.15|297.75|300.15|297.75|300.01|297.61|0
1648577740000|2022-03-29 18:15:40|300.08|297.68|300.01|297.61|300.15|297.75|300.01|297.61|0
1648577750000|2022-03-29 18:15:50|299.87|297.47|299.94|297.54|300.01|297.61|299.87|297.47|0
1648577760000|2022-03-29 18:16:00|300.01|297.61|300.01|297.61|300.3|297.9|300.01|297.61|0
1648577770000|2022-03-29 18:16:10|300.08|297.68|300.3|297.9|300.3|297.9|300.08|297.68|0
1648577780000|2022-03-29 18:16:20|300.37|297.97|300.44|298.04|300.44|298.04|300.37|297.97|0
1648577790000|2022-03-29 18:16:30|300.73|298.33|300.73|298.33|300.73|298.33|300.59|298.19|0
1648577800000|2022-03-29 18:16:40|300.88|298.48|300.73|298.33|300.88|298.48|300.73|298.33|0
1648577810000|2022-03-29 18:16:50|300.66|298.26|300.88|298.48|300.88|298.48|300.66|298.26|0
1648577820000|2022-03-29 18:17:00|300.73|298.33|300.73|298.33|300.88|298.48|300.73|298.33|0
1648577830000|2022-03-29 18:17:10|300.81|298.41|300.73|298.33|300.95|298.55|300.73|298.33|0
1648577840000|2022-03-29 18:17:20|300.66|298.26|300.59|298.19|300.66|298.26|300.59|298.19|0
1648577850000|2022-03-29 18:17:30|300.44|298.04|300.59|298.19|300.73|298.33|300.44|298.04|0
1648577860000|2022-03-29 18:17:40|300.73|298.33|300.44|298.04|300.73|298.33|300.44|298.04|0
1648577870000|2022-03-29 18:17:50|300.3|297.9|300.15|297.75|300.3|297.9|300.15|297.75|0
1648577880000|2022-03-29 18:18:00|300.3|297.9|300.15|297.75|300.3|297.9|300.15|297.75|0
1648577890000|2022-03-29 18:18:10|300.44|298.04|300.59|298.19|300.59|298.19|300.44|298.04|0
1648577900000|2022-03-29 18:18:20|300.73|298.33|301.24|298.84|301.24|298.84|300.73|298.33|0
1648577910000|2022-03-29 18:18:30|301.16|298.76|301.31|298.91|301.31|298.91|301.16|298.76|0
1648577920000|2022-03-29 18:18:40|301.45|299.05|301.74|299.34|301.74|299.34|301.45|299.05|0
1648577930000|2022-03-29 18:18:50|301.89|299.49|302.18|299.78|302.18|299.78|301.89|299.49|0
1648577940000|2022-03-29 18:19:00|302.03|299.63|301.82|299.42|302.03|299.63|301.6|299.2|0
1648577950000|2022-03-29 18:19:10|301.74|299.34|301.6|299.2|301.89|299.49|301.6|299.2|0
1648577960000|2022-03-29 18:19:20|301.74|299.34|301.74|299.34|301.74|299.34|301.6|299.2|0
1648577970000|2022-03-29 18:19:30|301.6|299.2|301.74|299.34|301.74|299.34|301.6|299.2|0
1648577980000|2022-03-29 18:19:40|301.89|299.49|301.89|299.49|302.03|299.63|301.89|299.49|0
1648577990000|2022-03-29 18:19:50|301.74|299.34|301.89|299.49|301.89|299.49|301.74|299.34|0
1648578000000|2022-03-29 18:20:00|302.03|299.63|301.74|299.34|302.18|299.78|301.74|299.34|0
1648578010000|2022-03-29 18:20:10|302.03|299.63|302.18|299.78|302.18|299.78|302.03|299.63|0
1648578020000|2022-03-29 18:20:20|302.03|299.63|301.89|299.49|302.03|299.63|301.89|299.49|0
1648578030000|2022-03-29 18:20:30|301.74|299.34|301.6|299.2|301.74|299.34|301.6|299.2|0
1648578040000|2022-03-29 18:20:40|301.74|299.34|301.6|299.2|301.74|299.34|301.6|299.2|0
1648578050000|2022-03-29 18:20:50|301.45|299.05|301.74|299.34|301.74|299.34|301.45|299.05|0
1648578060000|2022-03-29 18:21:00|301.89|299.49|302.03|299.63|302.03|299.63|301.89|299.49|0
1648578070000|2022-03-29 18:21:10|302.18|299.78|303.05|300.65|303.05|300.65|302.18|299.78|0
1648578080000|2022-03-29 18:21:20|302.76|300.36|302.76|300.36|302.9|300.5|302.76|300.36|0
1648578090000|2022-03-29 18:21:30|302.61|300.21|302.61|300.21|302.76|300.36|302.61|300.21|0
1648578100000|2022-03-29 18:21:40|302.9|300.5|302.76|300.36|302.9|300.5|302.76|300.36|0
1648578110000|2022-03-29 18:21:50|302.61|300.21|302.61|300.21|302.61|300.21|302.47|300.07|0
1648578120000|2022-03-29 18:22:00|302.76|300.36|302.32|299.92|302.76|300.36|302.32|299.92|0
1648578130000|2022-03-29 18:22:10|302.46|300.06|302.03|299.63|302.46|300.06|302.03|299.63|0
1648578140000|2022-03-29 18:22:20|301.89|299.49|301.74|299.34|301.89|299.49|301.74|299.34|0
1648578150000|2022-03-29 18:22:30|301.6|299.2|301.16|298.76|301.6|299.2|301.16|298.76|0
1648578160000|2022-03-29 18:22:40|301.31|298.91|301.16|298.76|301.31|298.91|301.02|298.62|0
1648578170000|2022-03-29 18:22:50|301.02|298.62|301.02|298.62|301.02|298.62|300.87|298.47|0
1648578180000|2022-03-29 18:23:00|300.87|298.47|300.58|298.18|300.87|298.47|300.58|298.18|0
1648578190000|2022-03-29 18:23:10|300.44|298.04|300.66|298.26|300.66|298.26|300.44|298.04|0
1648578200000|2022-03-29 18:23:20|300.58|298.18|300.58|298.18|300.58|298.18|300.58|298.18|0
1648578210000|2022-03-29 18:23:30|300.44|298.04|301.02|298.62|301.02|298.62|300.44|298.04|0
1648578220000|2022-03-29 18:23:40|300.87|298.47|300.73|298.33|300.87|298.47|300.73|298.33|0
1648578230000|2022-03-29 18:23:50|300.58|298.18|300.58|298.18|300.66|298.26|300.58|298.18|0
1648578240000|2022-03-29 18:24:00|300.73|298.33|300.58|298.18|300.73|298.33|300.58|298.18|0
1648578250000|2022-03-29 18:24:10|300.44|298.04|300.58|298.18|300.73|298.33|300.44|298.04|0
1648578260000|2022-03-29 18:24:20|300.44|298.04|300.73|298.33|300.87|298.47|300.44|298.04|0
1648578270000|2022-03-29 18:24:30|300.8|298.4|300.58|298.18|300.8|298.4|300.58|298.18|0
1648578280000|2022-03-29 18:24:40|300.44|298.04|300.01|297.61|300.44|298.04|300.01|297.61|0
1648578290000|2022-03-29 18:24:50|300.15|297.75|300.44|298.04|300.44|298.04|300.15|297.75|0
1648578300000|2022-03-29 18:25:00|300.58|298.18|300.87|298.47|300.87|298.47|300.58|298.18|0
1648578310000|2022-03-29 18:25:10|300.73|298.33|300.58|298.18|300.73|298.33|300.29|297.89|0
1648578320000|2022-03-29 18:25:20|300.73|298.33|300.58|298.18|300.73|298.33|300.58|298.18|0
1648578330000|2022-03-29 18:25:30|300.73|298.33|300.29|297.89|300.73|298.33|300.29|297.89|0
1648578340000|2022-03-29 18:25:40|300.15|297.75|300.44|298.04|300.44|298.04|300.15|297.75|0
1648578350000|2022-03-29 18:25:50|300.15|297.75|300.15|297.75|300.15|297.75|300.15|297.75|0
1648578360000|2022-03-29 18:26:00|300.29|297.89|300.15|297.75|300.29|297.89|300.15|297.75|0
1648578370000|2022-03-29 18:26:10|300.01|297.61|300.29|297.89|300.29|297.89|300.01|297.61|0
1648578380000|2022-03-29 18:26:20|300.15|297.75|300.29|297.89|300.29|297.89|300.15|297.75|0
1648578390000|2022-03-29 18:26:30|300.44|298.04|300.44|298.04|300.44|298.04|300.44|298.04|0
1648578400000|2022-03-29 18:26:40|300.73|298.33|300.87|298.47|300.87|298.47|300.73|298.33|0
1648578410000|2022-03-29 18:26:50|300.73|298.33|300.29|297.89|300.73|298.33|300.29|297.89|0
1648578420000|2022-03-29 18:27:00|300.15|297.75|300.44|298.04|300.44|298.04|300.15|297.75|0
1648578430000|2022-03-29 18:27:10|300.29|297.89|300.29|297.89|300.29|297.89|300.29|297.89|0
1648578440000|2022-03-29 18:27:20|300.44|298.04|300.44|298.04|300.44|298.04|300.44|298.04|0
1648578450000|2022-03-29 18:27:30|300.29|297.89|300.29|297.89|300.29|297.89|300.29|297.89|0
1648578460000|2022-03-29 18:27:40|300.15|297.75|300.22|297.82|300.22|297.82|300.15|297.75|0
1648578470000|2022-03-29 18:27:50|300.29|297.89|300.44|298.04|300.58|298.18|300.29|297.89|0
1648578480000|2022-03-29 18:28:00|300.29|297.89|299.86|297.46|300.29|297.89|299.86|297.46|0
1648578490000|2022-03-29 18:28:10|299.72|297.32|299.72|297.32|299.86|297.46|299.72|297.32|0
1648578500000|2022-03-29 18:28:20|299.86|297.46|299.86|297.46|299.86|297.46|299.72|297.32|0
1648578510000|2022-03-29 18:28:30|300|297.6|299.86|297.46|300|297.6|299.86|297.46|0
1648578520000|2022-03-29 18:28:40|299.93|297.53|300|297.6|300|297.6|299.93|297.53|0
1648578530000|2022-03-29 18:28:50|299.86|297.46|299.57|297.17|299.86|297.46|299.57|297.17|0
1648578540000|2022-03-29 18:29:00|299.43|297.03|299.57|297.17|299.57|297.17|299.43|297.03|0
1648578550000|2022-03-29 18:29:10|299.43|297.03|299.43|297.03|299.57|297.17|299.43|297.03|0
1648578560000|2022-03-29 18:29:20|299.28|296.88|299.43|297.03|299.43|297.03|299.28|296.88|0
1648578570000|2022-03-29 18:29:30|299.28|296.88|299|296.6|299.28|296.88|299|296.6|0
1648578580000|2022-03-29 18:29:40|298.85|296.45|298.71|296.31|298.85|296.45|298.71|296.31|0
1648578590000|2022-03-29 18:29:50|298.56|296.16|298.85|296.45|298.85|296.45|298.56|296.16|0
1648578600000|2022-03-29 18:30:00|298.71|296.31|298.42|296.02|298.71|296.31|298.42|296.02|0
1648578610000|2022-03-29 18:30:10|298.56|296.16|298.85|296.45|298.99|296.59|298.56|296.16|0
1648578620000|2022-03-29 18:30:20|298.99|296.59|299.28|296.88|299.28|296.88|298.99|296.59|0
1648578630000|2022-03-29 18:30:30|299.43|297.03|299.28|296.88|299.43|297.03|299.28|296.88|0
1648578640000|2022-03-29 18:30:40|299.14|296.74|299.14|296.74|299.14|296.74|299.14|296.74|0
1648578650000|2022-03-29 18:30:50|298.99|296.59|298.85|296.45|298.99|296.59|298.85|296.45|0
1648578660000|2022-03-29 18:31:00|298.99|296.59|299.14|296.74|299.28|296.88|298.99|296.59|0
1648578670000|2022-03-29 18:31:10|298.99|296.59|298.99|296.59|298.99|296.59|298.85|296.45|0
1648578680000|2022-03-29 18:31:20|298.85|296.45|298.99|296.59|298.99|296.59|298.85|296.45|0
1648578690000|2022-03-29 18:31:30|299.14|296.74|298.85|296.45|299.14|296.74|298.85|296.45|0
1648578710000|2022-03-29 18:31:50|298.71|296.31|298.71|296.31|298.85|296.45|298.71|296.31|0
1648578720000|2022-03-29 18:32:00|298.56|296.16|298.99|296.59|298.99|296.59|298.56|296.16|0
1648578730000|2022-03-29 18:32:10|298.85|296.45|298.85|296.45|298.85|296.45|298.85|296.45|0
1648578740000|2022-03-29 18:32:20|298.71|296.31|298.56|296.16|298.71|296.31|298.56|296.16|0
1648578750000|2022-03-29 18:32:30|298.42|296.02|298.56|296.16|298.56|296.16|298.42|296.02|0
1648578760000|2022-03-29 18:32:40|298.42|296.02|298.56|296.16|298.71|296.31|298.42|296.02|0
1648578770000|2022-03-29 18:32:50|298.71|296.31|298.56|296.16|298.71|296.31|298.42|296.02|0
1648578780000|2022-03-29 18:33:00|298.85|296.45|298.56|296.16|298.99|296.59|298.56|296.16|0
1648578790000|2022-03-29 18:33:10|298.42|296.02|298.56|296.16|298.56|296.16|298.42|296.02|0
1648578800000|2022-03-29 18:33:20|298.42|296.02|298.13|295.73|298.42|296.02|298.13|295.73|0
1648578810000|2022-03-29 18:33:30|298.27|295.87|298.13|295.73|298.27|295.87|298.13|295.73|0
1648578830000|2022-03-29 18:33:50|297.99|295.59|297.99|295.59|297.99|295.59|297.99|295.59|0
1648578840000|2022-03-29 18:34:00|297.84|295.44|297.99|295.59|297.99|295.59|297.84|295.44|0
1648578850000|2022-03-29 18:34:10|297.7|295.3|298.27|295.87|298.27|295.87|297.7|295.3|0
1648578860000|2022-03-29 18:34:20|298.13|295.73|298.13|295.73|298.13|295.73|298.06|295.66|0
1648578870000|2022-03-29 18:34:30|297.84|295.44|297.7|295.3|297.84|295.44|297.7|295.3|0
1648578880000|2022-03-29 18:34:40|297.99|295.59|297.7|295.3|297.99|295.59|297.7|295.3|0
1648578890000|2022-03-29 18:34:50|297.56|295.16|297.13|294.73|297.56|295.16|296.98|294.58|0
1648578900000|2022-03-29 18:35:00|296.98|294.58|296.55|294.15|296.98|294.58|296.55|294.15|0
1648578910000|2022-03-29 18:35:10|296.7|294.3|296.55|294.15|296.7|294.3|296.55|294.15|0
1648578920000|2022-03-29 18:35:20|296.41|294.01|296.27|293.87|296.55|294.15|296.27|293.87|0
1648578930000|2022-03-29 18:35:30|296.41|294.01|296.41|294.01|296.7|294.3|296.41|294.01|0
1648578940000|2022-03-29 18:35:40|296.55|294.15|296.55|294.15|296.55|294.15|296.41|294.01|0
1648578950000|2022-03-29 18:35:50|296.41|294.01|296.41|294.01|296.41|294.01|296.41|294.01|0
1648578960000|2022-03-29 18:36:00|296.27|293.87|295.98|293.58|296.27|293.87|295.98|293.58|0
1648578970000|2022-03-29 18:36:10|296.12|293.72|295.84|293.44|296.12|293.72|295.84|293.44|0
1648578980000|2022-03-29 18:36:20|295.98|293.58|295.84|293.44|295.98|293.58|295.69|293.29|0
1648578990000|2022-03-29 18:36:30|295.69|293.29|295.84|293.44|295.84|293.44|295.69|293.29|0
1648579000000|2022-03-29 18:36:40|295.69|293.29|295.69|293.29|295.69|293.29|295.55|293.15|0
1648579010000|2022-03-29 18:36:50|295.84|293.44|295.55|293.15|295.84|293.44|295.55|293.15|0
1648579020000|2022-03-29 18:37:00|295.41|293.01|295.41|293.01|295.41|293.01|295.41|293.01|0
1648579030000|2022-03-29 18:37:10|295.27|292.87|295.69|293.29|295.69|293.29|295.27|292.87|0
1648579040000|2022-03-29 18:37:20|295.98|293.58|296.05|293.65|296.12|293.72|295.98|293.58|0
1648579050000|2022-03-29 18:37:30|295.84|293.44|295.69|293.29|295.84|293.44|295.55|293.15|0
1648579060000|2022-03-29 18:37:40|295.55|293.15|295.69|293.29|295.69|293.29|295.41|293.01|0
1648579080000|2022-03-29 18:38:00|295.84|293.44|295.69|293.29|295.84|293.44|295.69|293.29|0
1648579090000|2022-03-29 18:38:10|295.55|293.15|295.55|293.15|295.55|293.15|295.55|293.15|0
1648579100000|2022-03-29 18:38:20|295.69|293.29|295.84|293.44|295.84|293.44|295.69|293.29|0
1648579110000|2022-03-29 18:38:30|295.69|293.29|295.98|293.58|295.98|293.58|295.69|293.29|0
1648579120000|2022-03-29 18:38:40|296.27|293.87|295.55|293.15|296.27|293.87|295.55|293.15|0
1648579130000|2022-03-29 18:38:50|295.69|293.29|295.98|293.58|295.98|293.58|295.69|293.29|0
1648579140000|2022-03-29 18:39:00|295.84|293.44|295.69|293.29|295.84|293.44|295.69|293.29|0
1648579150000|2022-03-29 18:39:10|295.84|293.44|295.84|293.44|295.84|293.44|295.84|293.44|0
1648579160000|2022-03-29 18:39:20|295.69|293.29|295.69|293.29|295.69|293.29|295.69|293.29|0
1648579170000|2022-03-29 18:39:30|295.84|293.44|295.55|293.15|295.84|293.44|295.55|293.15|0
1648579180000|2022-03-29 18:39:40|295.69|293.29|295.84|293.44|295.84|293.44|295.55|293.15|0
1648579190000|2022-03-29 18:39:50|295.77|293.37|295.98|293.58|295.98|293.58|295.77|293.37|0
1648579200000|2022-03-29 18:40:00|296.12|293.72|295.98|293.58|296.12|293.72|295.84|293.44|0
1648579210000|2022-03-29 18:40:10|295.84|293.44|295.69|293.29|295.84|293.44|295.69|293.29|0
1648579220000|2022-03-29 18:40:20|295.84|293.44|295.98|293.58|295.98|293.58|295.84|293.44|0
1648579230000|2022-03-29 18:40:30|295.84|293.44|295.55|293.15|295.84|293.44|295.41|293.01|0
1648579240000|2022-03-29 18:40:40|295.69|293.29|295.26|292.86|295.69|293.29|295.26|292.86|0
1648579250000|2022-03-29 18:40:50|295.41|293.01|295.55|293.15|295.55|293.15|295.41|293.01|0
1648579260000|2022-03-29 18:41:00|295.69|293.29|295.69|293.29|295.69|293.29|295.69|293.29|0
1648579270000|2022-03-29 18:41:10|295.55|293.15|295.69|293.29|295.69|293.29|295.55|293.15|0
1648579280000|2022-03-29 18:41:20|295.41|293.01|295.41|293.01|295.41|293.01|295.41|293.01|0
1648579290000|2022-03-29 18:41:30|295.26|292.86|294.98|292.58|295.26|292.86|294.98|292.58|0
1648579300000|2022-03-29 18:41:40|295.12|292.72|295.55|293.15|295.55|293.15|295.12|292.72|0
1648579310000|2022-03-29 18:41:50|295.41|293.01|295.41|293.01|295.41|293.01|295.41|293.01|0
1648579320000|2022-03-29 18:42:00|295.55|293.15|296.12|293.72|296.12|293.72|295.41|293.01|0
1648579330000|2022-03-29 18:42:10|296.26|293.86|295.98|293.58|296.26|293.86|295.98|293.58|0
1648579340000|2022-03-29 18:42:20|295.91|293.51|296.12|293.72|296.12|293.72|295.83|293.43|0
1648579350000|2022-03-29 18:42:30|296.26|293.86|296.12|293.72|296.26|293.86|295.98|293.58|0
1648579360000|2022-03-29 18:42:40|295.83|293.43|296.12|293.72|296.26|293.86|295.83|293.43|0
1648579370000|2022-03-29 18:42:50|295.98|293.58|295.83|293.43|295.98|293.58|295.83|293.43|0
1648579380000|2022-03-29 18:43:00|295.55|293.15|295.69|293.29|295.69|293.29|295.55|293.15|0
1648579390000|2022-03-29 18:43:10|295.55|293.15|295.55|293.15|295.55|293.15|295.41|293.01|0
1648579400000|2022-03-29 18:43:20|295.48|293.08|295.12|292.72|295.55|293.15|295.12|292.72|0
1648579410000|2022-03-29 18:43:30|295.26|292.86|295.12|292.72|295.26|292.86|295.12|292.72|0
1648579420000|2022-03-29 18:43:40|294.98|292.58|294.83|292.43|294.98|292.58|294.69|292.29|0
1648579430000|2022-03-29 18:43:50|294.69|292.29|294.91|292.51|294.91|292.51|294.69|292.29|0
1648579440000|2022-03-29 18:44:00|294.83|292.43|294.98|292.58|294.98|292.58|294.69|292.29|0
1648579460000|2022-03-29 18:44:20|294.83|292.43|294.83|292.43|294.83|292.43|294.69|292.29|0
1648579470000|2022-03-29 18:44:30|294.98|292.58|294.98|292.58|294.98|292.58|294.98|292.58|0
1648579480000|2022-03-29 18:44:40|294.83|292.43|294.98|292.58|294.98|292.58|294.83|292.43|0
1648579490000|2022-03-29 18:44:50|294.83|292.43|294.83|292.43|294.98|292.58|294.83|292.43|0
1648579500000|2022-03-29 18:45:00|294.69|292.29|294.98|292.58|294.98|292.58|294.69|292.29|0
1648579510000|2022-03-29 18:45:10|295.12|292.72|295.26|292.86|295.26|292.86|295.12|292.72|0
1648579520000|2022-03-29 18:45:20|295.4|293|294.98|292.58|295.4|293|294.98|292.58|0
1648579530000|2022-03-29 18:45:30|295.12|292.72|295.12|292.72|295.12|292.72|294.98|292.58|0
1648579540000|2022-03-29 18:45:40|295.05|292.65|295.12|292.72|295.12|292.72|294.98|292.58|0
1648579550000|2022-03-29 18:45:50|294.98|292.58|295.12|292.72|295.12|292.72|294.98|292.58|0
1648579560000|2022-03-29 18:46:00|294.98|292.58|294.83|292.43|295.12|292.72|294.83|292.43|0
1648579570000|2022-03-29 18:46:10|294.98|292.58|294.83|292.43|294.98|292.58|294.83|292.43|0
1648579580000|2022-03-29 18:46:20|295.12|292.72|295.12|292.72|295.12|292.72|295.12|292.72|0
1648579590000|2022-03-29 18:46:30|295.19|292.79|295.4|293|295.4|293|295.19|292.79|0
1648579600000|2022-03-29 18:46:40|295.26|292.86|295.34|292.94|295.4|293|295.26|292.86|0
1648579610000|2022-03-29 18:46:50|295.26|292.86|295.26|292.86|295.4|293|295.26|292.86|0
1648579620000|2022-03-29 18:47:00|295.4|293|295.12|292.72|295.4|293|295.12|292.72|0
1648579630000|2022-03-29 18:47:10|294.98|292.58|294.98|292.58|294.98|292.58|294.98|292.58|0
1648579640000|2022-03-29 18:47:20|294.83|292.43|295.12|292.72|295.12|292.72|294.83|292.43|0
1648579650000|2022-03-29 18:47:30|294.98|292.58|294.98|292.58|295.05|292.65|294.98|292.58|0
1648579660000|2022-03-29 18:47:40|294.83|292.43|294.83|292.43|294.98|292.58|294.83|292.43|0
1648579670000|2022-03-29 18:47:50|294.69|292.29|294.69|292.29|294.69|292.29|294.62|292.22|0
1648579680000|2022-03-29 18:48:00|294.55|292.15|294.55|292.15|294.69|292.29|294.55|292.15|0
1648579690000|2022-03-29 18:48:10|294.98|292.58|294.83|292.43|294.98|292.58|294.83|292.43|0
1648579700000|2022-03-29 18:48:20|294.98|292.58|294.83|292.43|294.98|292.58|294.83|292.43|0
1648579710000|2022-03-29 18:48:30|294.62|292.22|294.26|291.86|294.62|292.22|294.26|291.86|0
1648579720000|2022-03-29 18:48:40|294.12|291.72|294.12|291.72|294.12|291.72|293.98|291.58|0
1648579730000|2022-03-29 18:48:50|293.98|291.58|294.12|291.72|294.12|291.72|293.84|291.44|0
1648579740000|2022-03-29 18:49:00|294.05|291.65|293.98|291.58|294.05|291.65|293.98|291.58|0
1648579750000|2022-03-29 18:49:10|293.84|291.44|294.12|291.72|294.12|291.72|293.84|291.44|0
1648579760000|2022-03-29 18:49:20|294.26|291.86|294.26|291.86|294.26|291.86|294.26|291.86|0
1648579770000|2022-03-29 18:49:30|294.4|292|294.26|291.86|294.4|292|294.26|291.86|0
1648579780000|2022-03-29 18:49:40|294.4|292|294.34|291.94|294.4|292|294.26|291.86|0
1648579790000|2022-03-29 18:49:50|294.4|292|294.97|292.57|294.97|292.57|294.4|292|0
1648579800000|2022-03-29 18:50:00|295.26|292.86|295.69|293.29|295.69|293.29|295.12|292.72|0
1648579810000|2022-03-29 18:50:10|295.4|293|295.4|293|295.4|293|295.4|293|0
1648579820000|2022-03-29 18:50:20|295.55|293.15|295.83|293.43|295.83|293.43|295.55|293.15|0
1648579830000|2022-03-29 18:50:30|295.97|293.57|295.83|293.43|295.97|293.57|295.83|293.43|0
1648579840000|2022-03-29 18:50:40|295.97|293.57|296.12|293.72|296.12|293.72|295.97|293.57|0
1648579850000|2022-03-29 18:50:50|295.83|293.43|295.83|293.43|295.83|293.43|295.83|293.43|0
1648579860000|2022-03-29 18:51:00|295.55|293.15|295.91|293.51|295.97|293.57|295.55|293.15|0
1648579870000|2022-03-29 18:51:10|295.97|293.57|295.54|293.14|295.97|293.57|295.54|293.14|0
1648579880000|2022-03-29 18:51:20|295.69|293.29|295.69|293.29|295.69|293.29|295.54|293.14|0
1648579890000|2022-03-29 18:51:30|295.54|293.14|295.12|292.72|295.54|293.14|295.12|292.72|0
1648579900000|2022-03-29 18:51:40|294.97|292.57|295.12|292.72|295.12|292.72|294.97|292.57|0
1648579910000|2022-03-29 18:51:50|295.26|292.86|295.26|292.86|295.26|292.86|295.12|292.72|0
1648579920000|2022-03-29 18:52:00|295.12|292.72|294.97|292.57|295.12|292.72|294.83|292.43|0
1648579930000|2022-03-29 18:52:10|294.83|292.43|294.69|292.29|294.83|292.43|294.69|292.29|0
1648579940000|2022-03-29 18:52:20|294.55|292.15|294.55|292.15|294.55|292.15|294.55|292.15|0
1648579950000|2022-03-29 18:52:30|294.4|292|294.55|292.15|294.55|292.15|294.4|292|0
1648579960000|2022-03-29 18:52:40|294.4|292|294.4|292|294.55|292.15|294.4|292|0
1648579970000|2022-03-29 18:52:50|294.55|292.15|294.55|292.15|294.55|292.15|294.55|292.15|0
1648579980000|2022-03-29 18:53:00|294.4|292|294.4|292|294.55|292.15|294.4|292|0
1648579990000|2022-03-29 18:53:10|294.55|292.15|294.26|291.86|294.55|292.15|294.26|291.86|0
1648580000000|2022-03-29 18:53:20|294.12|291.72|294.12|291.72|294.12|291.72|294.12|291.72|0
1648580010000|2022-03-29 18:53:30|294.26|291.86|294.12|291.72|294.26|291.86|293.98|291.58|0
1648580020000|2022-03-29 18:53:40|293.98|291.58|293.83|291.43|293.98|291.58|293.83|291.43|0
1648580030000|2022-03-29 18:53:50|293.98|291.58|293.98|291.58|293.98|291.58|293.83|291.43|0
1648580040000|2022-03-29 18:54:00|294.12|291.72|294.4|292|294.48|292.08|294.12|291.72|0
1648580050000|2022-03-29 18:54:10|294.26|291.86|294.4|292|294.4|292|294.26|291.86|0
1648580060000|2022-03-29 18:54:20|294.26|291.86|294.54|292.14|294.54|292.14|294.26|291.86|0
1648580070000|2022-03-29 18:54:30|294.4|292|294.69|292.29|294.69|292.29|294.4|292|0
1648580080000|2022-03-29 18:54:40|294.54|292.14|294.54|292.14|294.54|292.14|294.54|292.14|0
1648580090000|2022-03-29 18:54:50|294.83|292.43|294.54|292.14|294.83|292.43|294.54|292.14|0
1648580100000|2022-03-29 18:55:00|294.26|291.86|294.4|292|294.4|292|294.12|291.72|0
1648580110000|2022-03-29 18:55:10|294.26|291.86|294.97|292.57|294.97|292.57|294.26|291.86|0
1648580120000|2022-03-29 18:55:20|295.11|292.71|295.11|292.71|295.26|292.86|295.11|292.71|0
1648580130000|2022-03-29 18:55:30|295.26|292.86|294.97|292.57|295.26|292.86|294.97|292.57|0
1648580140000|2022-03-29 18:55:40|294.83|292.43|294.54|292.14|294.83|292.43|294.54|292.14|0
1648580150000|2022-03-29 18:55:50|294.4|292|294.4|292|294.4|292|294.4|292|0
1648580160000|2022-03-29 18:56:00|294.26|291.86|294.12|291.72|294.26|291.86|294.12|291.72|0
1648580170000|2022-03-29 18:56:10|293.97|291.57|293.97|291.57|293.97|291.57|293.97|291.57|0
1648580190000|2022-03-29 18:56:30|293.91|291.51|293.83|291.43|293.97|291.57|293.83|291.43|0
1648580200000|2022-03-29 18:56:40|293.69|291.29|293.55|291.15|293.69|291.29|293.55|291.15|0
1648580210000|2022-03-29 18:56:50|293.41|291.01|293.26|290.86|293.41|291.01|293.26|290.86|0
1648580220000|2022-03-29 18:57:00|293.12|290.72|293.69|291.29|293.69|291.29|293.12|290.72|0
1648580230000|2022-03-29 18:57:10|293.55|291.15|293.83|291.43|293.83|291.43|293.55|291.15|0
1648580240000|2022-03-29 18:57:20|293.69|291.29|293.97|291.57|293.97|291.57|293.69|291.29|0
1648580250000|2022-03-29 18:57:30|294.26|291.86|294.4|292|294.4|292|294.12|291.72|0
1648580260000|2022-03-29 18:57:40|294.26|291.86|294.54|292.14|294.54|292.14|294.26|291.86|0
1648580270000|2022-03-29 18:57:50|294.69|292.29|295.26|292.86|295.26|292.86|294.69|292.29|0
1648580280000|2022-03-29 18:58:00|295.11|292.71|295.26|292.86|295.4|293|295.11|292.71|0
1648580290000|2022-03-29 18:58:10|295.4|293|295.26|292.86|295.54|293.14|295.26|292.86|0
1648580300000|2022-03-29 18:58:20|295.11|292.71|295.11|292.71|295.11|292.71|294.83|292.43|0
1648580310000|2022-03-29 18:58:30|294.97|292.57|295.11|292.71|295.26|292.86|294.97|292.57|0
1648580330000|2022-03-29 18:58:50|294.97|292.57|294.97|292.57|294.97|292.57|294.97|292.57|0
1648580340000|2022-03-29 18:59:00|294.83|292.43|294.69|292.29|294.83|292.43|294.54|292.14|0
1648580350000|2022-03-29 18:59:10|294.83|292.43|294.97|292.57|295.11|292.71|294.83|292.43|0
1648580360000|2022-03-29 18:59:20|295.11|292.71|294.97|292.57|295.11|292.71|294.97|292.57|0
1648580370000|2022-03-29 18:59:30|295.11|292.71|294.97|292.57|295.11|292.71|294.97|292.57|0
1648580380000|2022-03-29 18:59:40|294.83|292.43|294.69|292.29|294.83|292.43|294.69|292.29|0
1648580390000|2022-03-29 18:59:50|294.54|292.14|294.54|292.14|294.54|292.14|294.4|292|0
1648580400000|2022-03-29 19:00:00|294.4|292|294.97|292.57|294.97|292.57|294.4|292|0
1648580410000|2022-03-29 19:00:10|294.83|292.43|295.26|292.86|295.26|292.86|294.83|292.43|0
1648580420000|2022-03-29 19:00:20|295.4|293|295.4|293|295.68|293.28|295.4|293|0
1648580430000|2022-03-29 19:00:30|295.54|293.14|295.68|293.28|295.83|293.43|295.54|293.14|0
1648580440000|2022-03-29 19:00:40|295.83|293.43|295.68|293.28|295.83|293.43|295.68|293.28|0
1648580450000|2022-03-29 19:00:50|295.4|293|295.11|292.71|295.4|293|294.97|292.57|0
1648580460000|2022-03-29 19:01:00|295.68|293.28|295.83|293.43|295.83|293.43|295.68|293.28|0
1648580470000|2022-03-29 19:01:10|295.68|293.28|295.54|293.14|295.83|293.43|295.54|293.14|0
1648580480000|2022-03-29 19:01:20|295.68|293.28|295.4|293|295.68|293.28|295.4|293|0
1648580490000|2022-03-29 19:01:30|295.54|293.14|295.4|293|295.54|293.14|295.4|293|0
1648580500000|2022-03-29 19:01:40|295.25|292.85|295.4|293|295.4|293|295.25|292.85|0
1648580510000|2022-03-29 19:01:50|295.25|292.85|294.97|292.57|295.25|292.85|294.97|292.57|0
1648580520000|2022-03-29 19:02:00|294.83|292.43|294.83|292.43|294.83|292.43|294.83|292.43|0
1648580530000|2022-03-29 19:02:10|294.76|292.36|294.76|292.36|294.76|292.36|294.76|292.36|0
1648580540000|2022-03-29 19:02:20|294.68|292.28|294.83|292.43|294.97|292.57|294.68|292.28|0
1648580550000|2022-03-29 19:02:30|294.97|292.57|294.83|292.43|294.97|292.57|294.68|292.28|0
1648580560000|2022-03-29 19:02:40|294.97|292.57|294.83|292.43|294.97|292.57|294.83|292.43|0
1648580570000|2022-03-29 19:02:50|294.54|292.14|294.4|292|294.54|292.14|294.4|292|0
1648580580000|2022-03-29 19:03:00|294.54|292.14|294.4|292|294.54|292.14|294.4|292|0
1648580590000|2022-03-29 19:03:10|294.26|291.86|294.11|291.71|294.26|291.86|293.97|291.57|0
1648580600000|2022-03-29 19:03:20|293.97|291.57|293.83|291.43|293.97|291.57|293.83|291.43|0
1648580610000|2022-03-29 19:03:30|293.97|291.57|293.97|291.57|294.11|291.71|293.97|291.57|0
1648580620000|2022-03-29 19:03:40|294.11|291.71|293.83|291.43|294.11|291.71|293.69|291.29|0
1648580630000|2022-03-29 19:03:50|293.69|291.29|293.83|291.43|293.83|291.43|293.69|291.29|0
1648580640000|2022-03-29 19:04:00|293.69|291.29|293.54|291.14|293.69|291.29|293.54|291.14|0
1648580650000|2022-03-29 19:04:10|293.4|291|293.26|290.86|293.4|291|293.12|290.72|0
1648580660000|2022-03-29 19:04:20|293.12|290.72|293.12|290.72|293.4|291|293.12|290.72|0
1648580670000|2022-03-29 19:04:30|292.98|290.58|293.12|290.72|293.12|290.72|292.98|290.58|0
1648580680000|2022-03-29 19:04:40|292.98|290.58|292.98|290.58|292.98|290.58|292.83|290.43|0
1648580690000|2022-03-29 19:04:50|292.83|290.43|292.69|290.29|292.83|290.43|292.69|290.29|0
1648580700000|2022-03-29 19:05:00|292.83|290.43|292.69|290.29|292.83|290.43|292.55|290.15|0
1648580710000|2022-03-29 19:05:10|292.55|290.15|292.55|290.15|292.55|290.15|292.41|290.01|0
1648580720000|2022-03-29 19:05:20|292.62|290.22|292.55|290.15|292.62|290.22|292.55|290.15|0
1648580730000|2022-03-29 19:05:30|292.69|290.29|292.69|290.29|292.69|290.29|292.55|290.15|0
1648580740000|2022-03-29 19:05:40|292.83|290.43|292.69|290.29|292.83|290.43|292.69|290.29|0
1648580750000|2022-03-29 19:05:50|292.55|290.15|292.69|290.29|292.69|290.29|292.55|290.15|0
1648580760000|2022-03-29 19:06:00|292.55|290.15|292.41|290.01|292.55|290.15|292.41|290.01|0
1648580770000|2022-03-29 19:06:10|292.27|289.87|292.12|289.72|292.27|289.87|292.12|289.72|0
1648580780000|2022-03-29 19:06:20|291.98|289.58|291.98|289.58|291.98|289.58|291.98|289.58|0
1648580790000|2022-03-29 19:06:30|291.7|289.3|291.98|289.58|291.98|289.58|291.7|289.3|0
1648580810000|2022-03-29 19:06:50|291.84|289.44|292.12|289.72|292.12|289.72|291.84|289.44|0
1648580820000|2022-03-29 19:07:00|291.98|289.58|291.98|289.58|291.98|289.58|291.98|289.58|0
1648580830000|2022-03-29 19:07:10|292.12|289.72|291.84|289.44|292.12|289.72|291.84|289.44|0
1648580840000|2022-03-29 19:07:20|291.7|289.3|291.98|289.58|291.98|289.58|291.7|289.3|0
1648580850000|2022-03-29 19:07:30|291.84|289.44|291.98|289.58|291.98|289.58|291.84|289.44|0
1648580860000|2022-03-29 19:07:40|292.12|289.72|291.98|289.58|292.26|289.86|291.98|289.58|0
1648580870000|2022-03-29 19:07:50|292.12|289.72|291.98|289.58|292.12|289.72|291.98|289.58|0
1648580880000|2022-03-29 19:08:00|291.84|289.44|291.84|289.44|291.84|289.44|291.84|289.44|0
1648580890000|2022-03-29 19:08:10|291.7|289.3|291.7|289.3|291.7|289.3|291.56|289.16|0
1648580900000|2022-03-29 19:08:20|291.56|289.16|291.27|288.87|291.56|289.16|291.27|288.87|0
1648580910000|2022-03-29 19:08:30|291.13|288.73|290.99|288.59|291.13|288.73|290.99|288.59|0
1648580920000|2022-03-29 19:08:40|290.85|288.45|290.99|288.59|291.13|288.73|290.85|288.45|0
1648580930000|2022-03-29 19:08:50|291.13|288.73|291.27|288.87|291.27|288.87|290.99|288.59|0
1648580940000|2022-03-29 19:09:00|291.13|288.73|291.41|289.01|291.41|289.01|291.13|288.73|0
1648580950000|2022-03-29 19:09:10|291.56|289.16|291.41|289.01|291.7|289.3|291.41|289.01|0
1648580960000|2022-03-29 19:09:20|291.27|288.87|291.41|289.01|291.41|289.01|291.27|288.87|0
1648580970000|2022-03-29 19:09:30|291.27|288.87|291.41|289.01|291.41|289.01|291.27|288.87|0
1648580980000|2022-03-29 19:09:40|291.56|289.16|291.27|288.87|291.56|289.16|291.27|288.87|0
1648580990000|2022-03-29 19:09:50|291.13|288.73|291.27|288.87|291.27|288.87|290.99|288.59|0
1648581000000|2022-03-29 19:10:00|291.2|288.8|290.99|288.59|291.27|288.87|290.99|288.59|0
1648581010000|2022-03-29 19:10:10|291.13|288.73|291.13|288.73|291.13|288.73|291.13|288.73|0
1648581020000|2022-03-29 19:10:20|291.27|288.87|291.06|288.66|291.27|288.87|291.06|288.66|0
1648581030000|2022-03-29 19:10:30|291.13|288.73|291.13|288.73|291.27|288.87|291.13|288.73|0
1648581040000|2022-03-29 19:10:40|291.27|288.87|290.99|288.59|291.27|288.87|290.99|288.59|0
1648581050000|2022-03-29 19:10:50|290.85|288.45|290.85|288.45|290.85|288.45|290.71|288.31|0
1648581060000|2022-03-29 19:11:00|290.56|288.16|291.13|288.73|291.13|288.73|290.56|288.16|0
1648581070000|2022-03-29 19:11:10|291.27|288.87|291.41|289.01|291.41|289.01|290.99|288.59|0
1648581080000|2022-03-29 19:11:20|291.13|288.73|290.99|288.59|291.13|288.73|290.99|288.59|0
1648581090000|2022-03-29 19:11:30|290.85|288.45|290.99|288.59|290.99|288.59|290.78|288.38|0
1648581100000|2022-03-29 19:11:40|290.85|288.45|290.85|288.45|290.99|288.59|290.85|288.45|0
1648581110000|2022-03-29 19:11:50|290.71|288.31|290.85|288.45|290.85|288.45|290.71|288.31|0
1648581120000|2022-03-29 19:12:00|290.71|288.31|290.85|288.45|290.85|288.45|290.71|288.31|0
1648581130000|2022-03-29 19:12:10|291.13|288.73|291.13|288.73|291.27|288.87|291.13|288.73|0
1648581140000|2022-03-29 19:12:20|291.27|288.87|290.99|288.59|291.27|288.87|290.99|288.59|0
1648581150000|2022-03-29 19:12:30|291.13|288.73|291.27|288.87|291.27|288.87|290.99|288.59|0
1648581160000|2022-03-29 19:12:40|291.13|288.73|291.13|288.73|291.27|288.87|291.13|288.73|0
1648581170000|2022-03-29 19:12:50|290.99|288.59|291.13|288.73|291.13|288.73|290.99|288.59|0
1648581180000|2022-03-29 19:13:00|290.71|288.31|290.71|288.31|290.78|288.38|290.71|288.31|0
1648581190000|2022-03-29 19:13:10|290.85|288.45|290.99|288.59|290.99|288.59|290.85|288.45|0
1648581200000|2022-03-29 19:13:20|290.85|288.45|290.7|288.3|290.85|288.45|290.7|288.3|0
1648581210000|2022-03-29 19:13:30|290.56|288.16|290.56|288.16|290.56|288.16|290.56|288.16|0
1648581220000|2022-03-29 19:13:40|290.42|288.02|289.86|287.46|290.42|288.02|289.86|287.46|0
1648581230000|2022-03-29 19:13:50|289.58|287.18|289.72|287.32|289.72|287.32|289.58|287.18|0
1648581240000|2022-03-29 19:14:00|289.86|287.46|290|287.6|290.28|287.88|289.86|287.46|0
1648581250000|2022-03-29 19:14:10|290.21|287.81|290.5|288.1|290.56|288.16|290.21|287.81|0
1648581260000|2022-03-29 19:14:20|290.28|287.88|290.56|288.16|290.56|288.16|290.28|287.88|0
1648581270000|2022-03-29 19:14:30|290.7|288.3|290.85|288.45|290.85|288.45|290.7|288.3|0
1648581280000|2022-03-29 19:14:40|290.99|288.59|291.13|288.73|291.13|288.73|290.99|288.59|0
1648581290000|2022-03-29 19:14:50|290.99|288.59|291.34|288.94|291.41|289.01|290.99|288.59|0
1648581300000|2022-03-29 19:15:00|291.13|288.73|291.41|289.01|291.41|289.01|291.13|288.73|0
1648581310000|2022-03-29 19:15:10|291.55|289.15|291.27|288.87|291.69|289.29|291.27|288.87|0
1648581320000|2022-03-29 19:15:20|291.55|289.15|291.41|289.01|291.55|289.15|291.41|289.01|0
1648581330000|2022-03-29 19:15:30|291.27|288.87|291.41|289.01|291.41|289.01|291.27|288.87|0
1648581340000|2022-03-29 19:15:40|291.55|289.15|291.69|289.29|291.69|289.29|291.55|289.15|0
1648581350000|2022-03-29 19:15:50|291.84|289.44|291.55|289.15|291.84|289.44|291.55|289.15|0
1648581360000|2022-03-29 19:16:00|291.69|289.29|291.41|289.01|291.69|289.29|291.41|289.01|0
1648581370000|2022-03-29 19:16:10|291.13|288.73|290.99|288.59|291.13|288.73|290.99|288.59|0
1648581380000|2022-03-29 19:16:20|290.7|288.3|290.78|288.38|290.85|288.45|290.7|288.3|0
1648581390000|2022-03-29 19:16:30|290.84|288.44|291.27|288.87|291.27|288.87|290.7|288.3|0
1648581400000|2022-03-29 19:16:40|291.13|288.73|291.13|288.73|291.13|288.73|291.13|288.73|0
1648581410000|2022-03-29 19:16:50|291.27|288.87|290.99|288.59|291.27|288.87|290.99|288.59|0
1648581420000|2022-03-29 19:17:00|290.84|288.44|291.27|288.87|291.27|288.87|290.84|288.44|0
1648581430000|2022-03-29 19:17:10|291.55|289.15|291.41|289.01|291.63|289.23|291.41|289.01|0
1648581440000|2022-03-29 19:17:20|291.27|288.87|291.13|288.73|291.27|288.87|291.13|288.73|0
1648581450000|2022-03-29 19:17:30|290.99|288.59|290.7|288.3|290.99|288.59|290.7|288.3|0
1648581460000|2022-03-29 19:17:40|290.84|288.44|290.84|288.44|290.84|288.44|290.7|288.3|0
1648581470000|2022-03-29 19:17:50|290.7|288.3|290.84|288.44|290.84|288.44|290.7|288.3|0
1648581480000|2022-03-29 19:18:00|290.7|288.3|290.56|288.16|290.7|288.3|290.56|288.16|0
1648581490000|2022-03-29 19:18:10|290.7|288.3|290.56|288.16|290.7|288.3|290.56|288.16|0
1648581500000|2022-03-29 19:18:20|290.42|288.02|290.42|288.02|290.56|288.16|290.42|288.02|0
1648581510000|2022-03-29 19:18:30|293.71|291.31|294.27|291.87|294.27|291.87|293.71|291.31|0
1648581520000|2022-03-29 19:18:40|293.16|290.76|293.31|290.91|293.31|290.91|293.02|290.62|0
1648581530000|2022-03-29 19:18:50|293.16|290.76|293.31|290.91|293.59|291.19|293.16|290.76|0
1648581540000|2022-03-29 19:19:00|292.88|290.48|293.02|290.62|293.16|290.76|292.88|290.48|0
1648581550000|2022-03-29 19:19:10|292.88|290.48|292.88|290.48|292.88|290.48|292.74|290.34|0
1648581560000|2022-03-29 19:19:20|292.74|290.34|292.74|290.34|292.88|290.48|292.74|290.34|0
1648581570000|2022-03-29 19:19:30|292.6|290.2|292.6|290.2|292.6|290.2|292.6|290.2|0
1648581580000|2022-03-29 19:19:40|292.74|290.34|292.6|290.2|292.88|290.48|292.6|290.2|0
1648581590000|2022-03-29 19:19:50|292.74|290.34|292.74|290.34|292.74|290.34|292.74|290.34|0
1648581600000|2022-03-29 19:20:00|292.6|290.2|292.32|289.92|292.6|290.2|292.32|289.92|0
1648581610000|2022-03-29 19:20:10|292.18|289.78|292.32|289.92|292.32|289.92|292.04|289.64|0
1648581620000|2022-03-29 19:20:20|292.18|289.78|292.18|289.78|292.32|289.92|292.18|289.78|0
1648581630000|2022-03-29 19:20:30|292.46|290.06|292.6|290.2|292.6|290.2|292.46|290.06|0
1648581640000|2022-03-29 19:20:40|292.46|290.06|292.32|289.92|292.46|290.06|292.32|289.92|0
1648581660000|2022-03-29 19:21:00|292.46|290.06|292.32|289.92|292.46|290.06|292.32|289.92|0
1648581670000|2022-03-29 19:21:10|292.18|289.78|292.18|289.78|292.18|289.78|292.18|289.78|0
1648581680000|2022-03-29 19:21:20|292.04|289.64|292.04|289.64|292.04|289.64|292.04|289.64|0
1648581690000|2022-03-29 19:21:30|291.9|289.5|292.18|289.78|292.18|289.78|291.9|289.5|0
1648581710000|2022-03-29 19:21:50|292.04|289.64|292.18|289.78|292.18|289.78|292.04|289.64|0
1648581720000|2022-03-29 19:22:00|292.6|290.2|292.74|290.34|292.74|290.34|292.6|290.2|0
1648581730000|2022-03-29 19:22:10|292.6|290.2|292.6|290.2|292.6|290.2|292.6|290.2|0
1648581740000|2022-03-29 19:22:20|292.74|290.34|292.6|290.2|292.74|290.34|292.6|290.2|0
1648581750000|2022-03-29 19:22:30|292.46|290.06|292.74|290.34|292.74|290.34|292.46|290.06|0
1648581760000|2022-03-29 19:22:40|292.46|290.06|292.46|290.06|292.46|290.06|292.32|289.92|0
1648581770000|2022-03-29 19:22:50|292.32|289.92|292.32|289.92|292.32|289.92|292.32|289.92|0
1648581780000|2022-03-29 19:23:00|292.18|289.78|292.18|289.78|292.18|289.78|292.18|289.78|0
1648581790000|2022-03-29 19:23:10|292.04|289.64|292.11|289.71|292.18|289.78|292.04|289.64|0
1648581800000|2022-03-29 19:23:20|292.32|289.92|292.6|290.2|292.6|290.2|292.32|289.92|0
1648581810000|2022-03-29 19:23:30|292.46|290.06|292.6|290.2|292.6|290.2|292.46|290.06|0
1648581820000|2022-03-29 19:23:40|292.74|290.34|292.74|290.34|293.02|290.62|292.74|290.34|0
1648581830000|2022-03-29 19:23:50|292.6|290.2|292.46|290.06|292.6|290.2|292.46|290.06|0
1648581840000|2022-03-29 19:24:00|292.32|289.92|292.03|289.63|292.32|289.92|292.03|289.63|0
1648581850000|2022-03-29 19:24:10|291.89|289.49|292.03|289.63|292.03|289.63|291.89|289.49|0
1648581860000|2022-03-29 19:24:20|292.18|289.78|292.46|290.06|292.46|290.06|292.18|289.78|0
1648581870000|2022-03-29 19:24:30|292.03|289.63|291.89|289.49|292.03|289.63|291.89|289.49|0
1648581880000|2022-03-29 19:24:40|292.46|290.06|293.3|290.9|293.3|290.9|292.46|290.06|0
1648581890000|2022-03-29 19:24:50|293.02|290.62|293.16|290.76|293.44|291.04|293.02|290.62|0
1648581900000|2022-03-29 19:25:00|293.44|291.04|293.02|290.62|293.44|291.04|293.02|290.62|0
1648581910000|2022-03-29 19:25:10|293.16|290.76|293.16|290.76|293.16|290.76|293.16|290.76|0
1648581920000|2022-03-29 19:25:20|293.3|290.9|293.16|290.76|293.3|290.9|293.16|290.76|0
1648581930000|2022-03-29 19:25:30|293.3|290.9|293.3|290.9|293.3|290.9|293.3|290.9|0
1648581940000|2022-03-29 19:25:40|293.16|290.76|293.02|290.62|293.3|290.9|292.88|290.48|0
1648581950000|2022-03-29 19:25:50|293.16|290.76|292.74|290.34|293.16|290.76|292.74|290.34|0
1648581960000|2022-03-29 19:26:00|292.6|290.2|292.03|289.63|292.6|290.2|292.03|289.63|0
1648581970000|2022-03-29 19:26:10|292.17|289.77|292.03|289.63|292.17|289.77|292.03|289.63|0
1648581980000|2022-03-29 19:26:20|292.17|289.77|292.03|289.63|292.17|289.77|291.89|289.49|0
1648581990000|2022-03-29 19:26:30|292.46|290.06|292.46|290.06|292.46|290.06|292.32|289.92|0
1648582000000|2022-03-29 19:26:40|292.6|290.2|292.6|290.2|292.6|290.2|292.46|290.06|0
1648582010000|2022-03-29 19:26:50|292.46|290.06|292.46|290.06|292.46|290.06|292.17|289.77|0
1648582020000|2022-03-29 19:27:00|292.31|289.91|292.74|290.34|292.74|290.34|292.31|289.91|0
1648582030000|2022-03-29 19:27:10|292.6|290.2|292.88|290.48|292.88|290.48|292.6|290.2|0
1648582040000|2022-03-29 19:27:20|293.16|290.76|293.16|290.76|293.3|290.9|293.16|290.76|0
1648582050000|2022-03-29 19:27:30|293.3|290.9|293.58|291.18|293.58|291.18|293.3|290.9|0
1648582060000|2022-03-29 19:27:40|293.73|291.33|293.58|291.18|293.73|291.33|293.44|291.04|0
1648582070000|2022-03-29 19:27:50|293.73|291.33|293.58|291.18|293.73|291.33|293.58|291.18|0
1648582080000|2022-03-29 19:28:00|293.44|291.04|293.02|290.62|293.44|291.04|293.02|290.62|0
1648582090000|2022-03-29 19:28:10|292.88|290.48|292.88|290.48|292.88|290.48|292.88|290.48|0
1648582100000|2022-03-29 19:28:20|293.16|290.76|292.88|290.48|293.16|290.76|292.88|290.48|0
1648582110000|2022-03-29 19:28:30|292.74|290.34|292.74|290.34|292.74|290.34|292.74|290.34|0
1648582120000|2022-03-29 19:28:40|292.6|290.2|292.03|289.63|292.6|290.2|292.03|289.63|0
1648582130000|2022-03-29 19:28:50|292.17|289.77|292.17|289.77|292.31|289.91|292.17|289.77|0
1648582140000|2022-03-29 19:29:00|292.03|289.63|292.17|289.77|292.31|289.91|292.03|289.63|0
1648582150000|2022-03-29 19:29:10|292.03|289.63|292.03|289.63|292.17|289.77|292.03|289.63|0
1648582160000|2022-03-29 19:29:20|291.96|289.56|291.75|289.35|291.96|289.56|291.75|289.35|0
1648582170000|2022-03-29 19:29:30|291.61|289.21|291.61|289.21|291.61|289.21|291.47|289.07|0
1648582180000|2022-03-29 19:29:40|291.33|288.93|291.61|289.21|291.61|289.21|291.33|288.93|0
1648582190000|2022-03-29 19:29:50|291.33|288.93|291.33|288.93|291.33|288.93|291.33|288.93|0
1648582200000|2022-03-29 19:30:00|291.19|288.79|291.05|288.65|291.33|288.93|291.05|288.65|0
1648582210000|2022-03-29 19:30:10|291.33|288.93|291.47|289.07|291.47|289.07|291.33|288.93|0
1648582220000|2022-03-29 19:30:20|291.75|289.35|291.75|289.35|291.75|289.35|291.61|289.21|0
1648582230000|2022-03-29 19:30:30|291.47|289.07|291.61|289.21|291.75|289.35|291.47|289.07|0
1648582240000|2022-03-29 19:30:40|291.75|289.35|291.75|289.35|291.75|289.35|291.75|289.35|0
1648582250000|2022-03-29 19:30:50|291.89|289.49|292.03|289.63|292.03|289.63|291.89|289.49|0
1648582260000|2022-03-29 19:31:00|292.17|289.77|291.89|289.49|292.17|289.77|291.89|289.49|0
1648582270000|2022-03-29 19:31:10|291.96|289.56|291.75|289.35|292.03|289.63|291.75|289.35|0
1648582280000|2022-03-29 19:31:20|291.61|289.21|291.61|289.21|291.75|289.35|291.61|289.21|0
1648582290000|2022-03-29 19:31:30|291.47|289.07|291.47|289.07|291.47|289.07|291.47|289.07|0
1648582300000|2022-03-29 19:31:40|291.61|289.21|291.61|289.21|291.61|289.21|291.61|289.21|0
1648582310000|2022-03-29 19:31:50|291.47|289.07|291.54|289.14|291.54|289.14|291.47|289.07|0
1648582320000|2022-03-29 19:32:00|291.47|289.07|292.03|289.63|292.03|289.63|291.47|289.07|0
1648582330000|2022-03-29 19:32:10|292.17|289.77|292.03|289.63|292.17|289.77|292.03|289.63|0
1648582340000|2022-03-29 19:32:20|291.96|289.56|291.61|289.21|291.96|289.56|291.61|289.21|0
1648582350000|2022-03-29 19:32:30|291.75|289.35|291.33|288.93|291.75|289.35|291.33|288.93|0
1648582360000|2022-03-29 19:32:40|291.47|289.07|290.91|288.51|291.47|289.07|290.91|288.51|0
1648582370000|2022-03-29 19:32:50|291.19|288.79|291.19|288.79|291.19|288.79|291.05|288.65|0
1648582380000|2022-03-29 19:33:00|291.33|288.93|291.19|288.79|291.33|288.93|291.19|288.79|0
1648582390000|2022-03-29 19:33:10|291.05|288.65|291.05|288.65|291.19|288.79|291.05|288.65|0
1648582400000|2022-03-29 19:33:20|290.91|288.51|290.91|288.51|290.91|288.51|290.91|288.51|0
1648582410000|2022-03-29 19:33:30|290.77|288.37|290.62|288.22|290.77|288.37|290.62|288.22|0
1648582420000|2022-03-29 19:33:40|290.77|288.37|290.91|288.51|290.91|288.51|290.77|288.37|0
1648582430000|2022-03-29 19:33:50|290.77|288.37|290.48|288.08|290.77|288.37|290.48|288.08|0
1648582440000|2022-03-29 19:34:00|290.62|288.22|290.48|288.08|290.77|288.37|290.48|288.08|0
1648582450000|2022-03-29 19:34:10|290.34|287.94|290.2|287.8|290.42|288.02|290.2|287.8|0
1648582460000|2022-03-29 19:34:20|290.06|287.66|290|287.6|290.06|287.66|290|287.6|0
1648582470000|2022-03-29 19:34:30|289.64|287.24|289.22|286.82|289.64|287.24|289.08|286.68|0
1648582480000|2022-03-29 19:34:40|289.36|286.96|289.22|286.82|289.36|286.96|289.22|286.82|0
1648582490000|2022-03-29 19:34:50|289.16|286.76|289.08|286.68|289.22|286.82|289.08|286.68|0
1648582500000|2022-03-29 19:35:00|289.22|286.82|288.66|286.26|289.22|286.82|288.66|286.26|0
1648582510000|2022-03-29 19:35:10|288.8|286.4|288.94|286.54|288.94|286.54|288.8|286.4|0
1648582520000|2022-03-29 19:35:20|289.08|286.68|288.8|286.4|289.08|286.68|288.8|286.4|0
1648582530000|2022-03-29 19:35:30|288.66|286.26|288.66|286.26|288.66|286.26|288.66|286.26|0
1648582550000|2022-03-29 19:35:50|288.38|285.98|288.38|285.98|288.66|286.26|288.38|285.98|0
1648582560000|2022-03-29 19:36:00|288.24|285.84|288.24|285.84|288.24|285.84|288.24|285.84|0
1648582570000|2022-03-29 19:36:10|288.38|285.98|288.66|286.26|288.66|286.26|288.24|285.84|0
1648582580000|2022-03-29 19:36:20|288.8|286.4|288.66|286.26|288.8|286.4|288.66|286.26|0
1648582590000|2022-03-29 19:36:30|288.52|286.12|288.66|286.26|288.66|286.26|288.52|286.12|0
1648582600000|2022-03-29 19:36:40|288.52|286.12|288.38|285.98|288.52|286.12|288.38|285.98|0
1648582610000|2022-03-29 19:36:50|288.52|286.12|288.52|286.12|288.52|286.12|288.52|286.12|0
1648582620000|2022-03-29 19:37:00|288.66|286.26|288.66|286.26|288.66|286.26|288.52|286.12|0
1648582630000|2022-03-29 19:37:10|288.8|286.4|289.5|287.1|289.5|287.1|288.8|286.4|0
1648582640000|2022-03-29 19:37:20|289.78|287.38|289.36|286.96|289.78|287.38|289.36|286.96|0
1648582650000|2022-03-29 19:37:30|289.64|287.24|289.78|287.38|289.78|287.38|289.64|287.24|0
1648582660000|2022-03-29 19:37:40|290.06|287.66|289.92|287.52|290.06|287.66|289.92|287.52|0
1648582670000|2022-03-29 19:37:50|290.06|287.66|290.2|287.8|290.2|287.8|289.92|287.52|0
1648582680000|2022-03-29 19:38:00|290.34|287.94|290.48|288.08|290.48|288.08|290.34|287.94|0
1648582690000|2022-03-29 19:38:10|290.34|287.94|290.62|288.22|290.62|288.22|290.34|287.94|0
1648582700000|2022-03-29 19:38:20|290.48|288.08|290.62|288.22|290.62|288.22|290.48|288.08|0
1648582710000|2022-03-29 19:38:30|290.48|288.08|290.76|288.36|290.76|288.36|290.48|288.08|0
1648582720000|2022-03-29 19:38:40|290.62|288.22|290.62|288.22|290.76|288.36|290.62|288.22|0
1648582730000|2022-03-29 19:38:50|290.48|288.08|290.48|288.08|290.48|288.08|290.48|288.08|0
1648582740000|2022-03-29 19:39:00|290.62|288.22|290.9|288.5|290.9|288.5|290.48|288.08|0
1648582750000|2022-03-29 19:39:10|291.18|288.78|290.76|288.36|291.18|288.78|290.76|288.36|0
1648582760000|2022-03-29 19:39:20|290.62|288.22|290.62|288.22|290.62|288.22|290.62|288.22|0
1648582770000|2022-03-29 19:39:30|290.76|288.36|290.76|288.36|290.76|288.36|290.62|288.22|0
1648582780000|2022-03-29 19:39:40|290.9|288.5|291.18|288.78|291.18|288.78|290.9|288.5|0
1648582790000|2022-03-29 19:39:50|291.04|288.64|291.04|288.64|291.04|288.64|290.9|288.5|0
1648582800000|2022-03-29 19:40:00|290.9|288.5|290.76|288.36|290.9|288.5|290.76|288.36|0
1648582810000|2022-03-29 19:40:10|290.9|288.5|290.9|288.5|290.9|288.5|290.9|288.5|0
1648582820000|2022-03-29 19:40:20|290.76|288.36|290.76|288.36|290.9|288.5|290.76|288.36|0
1648582830000|2022-03-29 19:40:30|290.9|288.5|290.62|288.22|290.9|288.5|290.62|288.22|0
1648582840000|2022-03-29 19:40:40|290.76|288.36|290.9|288.5|290.9|288.5|290.76|288.36|0
1648582850000|2022-03-29 19:40:50|290.76|288.36|290.62|288.22|290.76|288.36|290.62|288.22|0
1648582860000|2022-03-29 19:41:00|290.48|288.08|290.76|288.36|290.76|288.36|290.48|288.08|0
1648582870000|2022-03-29 19:41:10|291.04|288.64|290.9|288.5|291.04|288.64|290.76|288.36|0
1648582880000|2022-03-29 19:41:20|290.76|288.36|290.62|288.22|290.76|288.36|290.62|288.22|0
1648582890000|2022-03-29 19:41:30|290.48|288.08|290.76|288.36|290.76|288.36|290.48|288.08|0
1648582900000|2022-03-29 19:41:40|291.04|288.64|291.04|288.64|291.04|288.64|291.04|288.64|0
1648582910000|2022-03-29 19:41:50|291.18|288.78|291.6|289.2|291.6|289.2|291.18|288.78|0
1648582920000|2022-03-29 19:42:00|291.75|289.35|292.31|289.91|292.31|289.91|291.75|289.35|0
1648582930000|2022-03-29 19:42:10|292.03|289.63|291.89|289.49|292.03|289.63|291.89|289.49|0
1648582940000|2022-03-29 19:42:20|292.17|289.77|292.45|290.05|292.45|290.05|292.03|289.63|0
1648582950000|2022-03-29 19:42:30|292.31|289.91|292.31|289.91|292.45|290.05|292.31|289.91|0
1648582960000|2022-03-29 19:42:40|292.59|290.19|292.45|290.05|292.59|290.19|292.45|290.05|0
1648582970000|2022-03-29 19:42:50|292.59|290.19|292.45|290.05|292.59|290.19|292.45|290.05|0
1648582980000|2022-03-29 19:43:00|292.59|290.19|293.29|290.89|293.29|290.89|292.59|290.19|0
1648582990000|2022-03-29 19:43:10|293.44|291.04|293.58|291.18|293.58|291.18|293.44|291.04|0
1648583000000|2022-03-29 19:43:20|292.19|289.79|292.33|289.93|292.47|290.07|292.19|289.79|0
1648583010000|2022-03-29 19:43:30|292.05|289.65|291.91|289.51|292.19|289.79|291.91|289.51|0
1648583020000|2022-03-29 19:43:40|291.77|289.37|291.63|289.23|291.77|289.37|291.63|289.23|0
1648583030000|2022-03-29 19:43:50|291.77|289.37|291.34|288.94|291.77|289.37|291.34|288.94|0
1648583040000|2022-03-29 19:44:00|291.2|288.8|290.78|288.38|291.34|288.94|290.78|288.38|0
1648583050000|2022-03-29 19:44:10|290.92|288.52|291.13|288.73|291.2|288.8|290.92|288.52|0
1648583060000|2022-03-29 19:44:20|291.06|288.66|291.06|288.66|291.2|288.8|291.06|288.66|0
1648583070000|2022-03-29 19:44:30|290.92|288.52|291.06|288.66|291.06|288.66|290.78|288.38|0
1648583080000|2022-03-29 19:44:40|290.92|288.52|290.5|288.1|290.92|288.52|290.5|288.1|0
1648583090000|2022-03-29 19:44:50|290.36|287.96|289.93|287.53|290.36|287.96|289.93|287.53|0
1648583100000|2022-03-29 19:45:00|290.22|287.82|290.22|287.82|290.36|287.96|290.22|287.82|0
1648583110000|2022-03-29 19:45:10|290.07|287.67|290.22|287.82|290.22|287.82|290.07|287.67|0
1648583120000|2022-03-29 19:45:20|290.36|287.96|290.07|287.67|290.36|287.96|290.07|287.67|0
1648583130000|2022-03-29 19:45:30|289.65|287.25|289.65|287.25|289.65|287.25|289.65|287.25|0
1648583140000|2022-03-29 19:45:40|289.51|287.11|289.65|287.25|289.65|287.25|289.51|287.11|0
1648583150000|2022-03-29 19:45:50|289.37|286.97|289.37|286.97|289.37|286.97|289.37|286.97|0
1648583160000|2022-03-29 19:46:00|289.23|286.83|288.81|286.41|289.23|286.83|288.81|286.41|0
1648583170000|2022-03-29 19:46:10|288.67|286.27|288.11|285.71|288.67|286.27|288.11|285.71|0
1648583180000|2022-03-29 19:46:20|287.83|285.43|287.55|285.15|287.83|285.43|287.55|285.15|0
1648583190000|2022-03-29 19:46:30|287.69|285.29|287.69|285.29|287.69|285.29|287.69|285.29|0
1648583200000|2022-03-29 19:46:40|288.04|285.64|287.97|285.57|288.04|285.64|287.97|285.57|0
1648583210000|2022-03-29 19:46:50|287.83|285.43|287.69|285.29|287.97|285.57|287.69|285.29|0
1648583220000|2022-03-29 19:47:00|287.55|285.15|287.55|285.15|287.55|285.15|287.55|285.15|0
1648583230000|2022-03-29 19:47:10|287.69|285.29|287.83|285.43|287.83|285.43|287.55|285.15|0
1648583240000|2022-03-29 19:47:20|288.25|285.85|288.39|285.99|288.39|285.99|288.25|285.85|0
1648583250000|2022-03-29 19:47:30|288.11|285.71|288.25|285.85|288.39|285.99|288.11|285.71|0
1648583260000|2022-03-29 19:47:40|287.97|285.57|288.11|285.71|288.11|285.71|287.97|285.57|0
1648583270000|2022-03-29 19:47:50|288.04|285.64|288.25|285.85|288.25|285.85|288.04|285.64|0
1648583280000|2022-03-29 19:48:00|288.11|285.71|288.67|286.27|288.67|286.27|288.11|285.71|0
1648583290000|2022-03-29 19:48:10|288.81|286.41|289.51|287.11|289.65|287.25|288.81|286.41|0
1648583300000|2022-03-29 19:48:20|289.23|286.83|288.11|285.71|289.23|286.83|288.11|285.71|0
1648583310000|2022-03-29 19:48:30|288.67|286.27|288.81|286.41|288.81|286.41|288.67|286.27|0
1648583320000|2022-03-29 19:48:40|288.74|286.34|288.67|286.27|288.81|286.41|288.67|286.27|0
1648583330000|2022-03-29 19:48:50|288.53|286.13|289.02|286.62|289.09|286.69|288.53|286.13|0
1648583340000|2022-03-29 19:49:00|289.09|286.69|289.23|286.83|289.23|286.83|288.81|286.41|0
1648583350000|2022-03-29 19:49:10|289.09|286.69|289.23|286.83|289.51|287.11|289.09|286.69|0
1648583360000|2022-03-29 19:49:20|289.09|286.69|290.21|287.81|290.21|287.81|289.09|286.69|0
1648583370000|2022-03-29 19:49:30|290.49|288.09|290.49|288.09|290.92|288.52|290.49|288.09|0
1648583380000|2022-03-29 19:49:40|290.64|288.24|289.93|287.53|290.64|288.24|289.93|287.53|0
1648583390000|2022-03-29 19:49:50|289.51|287.11|289.51|287.11|289.51|287.11|289.23|286.83|0
1648583400000|2022-03-29 19:50:00|289.79|287.39|290.07|287.67|290.78|288.38|289.79|287.39|0
1648583410000|2022-03-29 19:50:10|290.21|287.81|290.29|287.89|290.64|288.24|290.07|287.67|0
1648583420000|2022-03-29 19:50:20|290.21|287.81|290.07|287.67|290.21|287.81|289.79|287.39|0
1648583430000|2022-03-29 19:50:30|290.15|287.75|290.35|287.95|290.35|287.95|290.15|287.75|0
1648583440000|2022-03-29 19:50:40|290.21|287.81|290.35|287.95|290.49|288.09|290.21|287.81|0
1648583450000|2022-03-29 19:50:50|290.21|287.81|290.07|287.67|290.21|287.81|290.07|287.67|0
1648583460000|2022-03-29 19:51:00|289.93|287.53|290.35|287.95|290.35|287.95|289.79|287.39|0
1648583470000|2022-03-29 19:51:10|290.49|288.09|290.78|288.38|290.78|288.38|290.43|288.03|0
1648583480000|2022-03-29 19:51:20|291.06|288.66|291.76|289.36|291.9|289.5|291.06|288.66|0
1648583490000|2022-03-29 19:51:30|292.19|289.79|292.47|290.07|292.47|290.07|292.19|289.79|0
1648583500000|2022-03-29 19:51:40|293.18|290.78|293.04|290.64|293.32|290.92|293.04|290.64|0
1648583510000|2022-03-29 19:51:50|292.89|290.49|293.04|290.64|293.18|290.78|292.89|290.49|0
1648583520000|2022-03-29 19:52:00|293.18|290.78|293.32|290.92|293.46|291.06|293.18|290.78|0
1648583530000|2022-03-29 19:52:10|293.74|291.34|293.46|291.06|293.74|291.34|293.46|291.06|0
1648583540000|2022-03-29 19:52:20|293.6|291.2|293.46|291.06|293.74|291.34|293.46|291.06|0
1648583550000|2022-03-29 19:52:30|293.18|290.78|292.47|290.07|293.18|290.78|292.05|289.65|0
1648583560000|2022-03-29 19:52:40|292.33|289.93|292.47|290.07|292.47|290.07|292.33|289.93|0
1648583570000|2022-03-29 19:52:50|292.54|290.14|292.33|289.93|292.54|290.14|292.33|289.93|0
1648583580000|2022-03-29 19:53:00|292.47|290.07|293.04|290.64|293.04|290.64|292.47|290.07|0
1648583590000|2022-03-29 19:53:10|292.89|290.49|292.89|290.49|292.89|290.49|292.83|290.43|0
1648583600000|2022-03-29 19:53:20|292.83|290.43|293.18|290.78|293.18|290.78|292.83|290.43|0
1648583610000|2022-03-29 19:53:30|293.89|291.49|294.03|291.63|294.17|291.77|293.89|291.49|0
1648583620000|2022-03-29 19:53:40|293.89|291.49|293.89|291.49|293.89|291.49|293.89|291.49|0
1648583630000|2022-03-29 19:53:50|294.17|291.77|293.6|291.2|294.17|291.77|293.6|291.2|0
1648583640000|2022-03-29 19:54:00|293.32|290.92|294.6|292.2|294.6|292.2|293.32|290.92|0
1648583650000|2022-03-29 19:54:10|294.74|292.34|294.88|292.48|294.88|292.48|294.74|292.34|0
1648583660000|2022-03-29 19:54:20|294.6|292.2|294.45|292.05|294.6|292.2|294.31|291.91|0
1648583670000|2022-03-29 19:54:30|294.88|292.48|294.74|292.34|294.88|292.48|294.74|292.34|0
1648583680000|2022-03-29 19:54:40|293.03|290.63|293.46|291.06|293.74|291.34|292.75|290.35|0
1648583690000|2022-03-29 19:54:50|294.17|291.77|293.32|290.92|294.17|291.77|293.32|290.92|0
1648583700000|2022-03-29 19:55:00|294.03|291.63|294.17|291.77|294.17|291.77|294.03|291.63|0
1648583710000|2022-03-29 19:55:10|293.74|291.34|293.03|290.63|293.74|291.34|292.89|290.49|0
1648583720000|2022-03-29 19:55:20|292.75|290.35|291.9|289.5|292.75|290.35|291.9|289.5|0
1648583730000|2022-03-29 19:55:30|292.04|289.64|292.33|289.93|292.33|289.93|291.62|289.22|0
1648583740000|2022-03-29 19:55:40|292.47|290.07|292.61|290.21|292.61|290.21|292.19|289.79|0
1648583750000|2022-03-29 19:55:50|292.04|289.64|292.33|289.93|292.33|289.93|292.04|289.64|0
1648583760000|2022-03-29 19:56:00|292.47|290.07|292.33|289.93|292.47|290.07|292.19|289.79|0
1648583770000|2022-03-29 19:56:10|292.19|289.79|292.19|289.79|292.19|289.79|292.04|289.64|0
1648583780000|2022-03-29 19:56:20|292.33|289.93|291.9|289.5|292.33|289.93|291.9|289.5|0
1648583790000|2022-03-29 19:56:30|292.04|289.64|292.04|289.64|292.04|289.64|291.9|289.5|0
1648583800000|2022-03-29 19:56:40|292.33|289.93|292.19|289.79|292.33|289.93|291.9|289.5|0
1648583810000|2022-03-29 19:56:50|292.04|289.64|292.04|289.64|292.18|289.78|292.04|289.64|0
1648583820000|2022-03-29 19:57:00|292.18|289.78|292.75|290.35|292.89|290.49|292.18|289.78|0
1648583830000|2022-03-29 19:57:10|292.61|290.21|292.47|290.07|292.75|290.35|292.33|289.93|0
1648583840000|2022-03-29 19:57:20|292.61|290.21|292.75|290.35|292.75|290.35|292.61|290.21|0
1648583850000|2022-03-29 19:57:30|292.47|290.07|291.76|289.36|292.47|290.07|291.76|289.36|0
1648583860000|2022-03-29 19:57:40|291.34|288.94|291.48|289.08|291.48|289.08|291.34|288.94|0
1648583870000|2022-03-29 19:57:50|291.2|288.8|291.05|288.65|291.2|288.8|291.05|288.65|0
1648583880000|2022-03-29 19:58:00|291.2|288.8|290.77|288.37|291.2|288.8|290.77|288.37|0
1648583890000|2022-03-29 19:58:10|290.63|288.23|290.63|288.23|290.91|288.51|290.63|288.23|0
1648583900000|2022-03-29 19:58:20|290.77|288.37|290.77|288.37|290.77|288.37|290.49|288.09|0
1648583910000|2022-03-29 19:58:30|290.63|288.23|290.63|288.23|290.63|288.23|290.49|288.09|0
1648583920000|2022-03-29 19:58:40|290.35|287.95|290.49|288.09|290.49|288.09|290.35|287.95|0
1648583930000|2022-03-29 19:58:50|290.63|288.23|290.77|288.37|290.77|288.37|290.49|288.09|0
1648583940000|2022-03-29 19:59:00|290.91|288.51|291.62|289.22|291.76|289.36|290.91|288.51|0
1648583950000|2022-03-29 19:59:10|291.2|288.8|291.76|289.36|291.76|289.36|291.2|288.8|0
1648583960000|2022-03-29 19:59:20|291.83|289.43|291.62|289.22|291.83|289.43|291.2|288.8|0
1648583970000|2022-03-29 19:59:30|291.2|288.8|290.77|288.37|291.2|288.8|290.77|288.37|0
1648583980000|2022-03-29 19:59:40|290.63|288.23|290.77|288.37|290.77|288.37|290.35|287.95|0
1648583990000|2022-03-29 19:59:50|290.21|287.81|289.51|287.11|290.21|287.81|289.51|287.11|0
1648584000000|2022-03-29 20:00:00|289.65|287.25|289.51|287.11|289.65|287.25|289.51|287.11|0
1648584010000|2022-03-29 20:00:10|289.65|287.25|290.07|287.67|290.07|287.67|289.65|287.25|0
1648584020000|2022-03-29 20:00:20|289.93|287.53|289.65|287.25|289.93|287.53|289.51|287.11|0
1648584030000|2022-03-29 20:00:30|289.93|287.53|289.93|287.53|290.07|287.67|289.93|287.53|0
1648584040000|2022-03-29 20:00:40|290.07|287.67|290.21|287.81|290.21|287.81|290.07|287.67|0
1648584050000|2022-03-29 20:00:50|290.35|287.95|290.07|287.67|290.35|287.95|290.07|287.67|0
1648584060000|2022-03-29 20:01:00|289.93|287.53|290.07|287.67|290.07|287.67|289.93|287.53|0
1648584070000|2022-03-29 20:01:10|289.93|287.53|289.93|287.53|289.93|287.53|289.93|287.53|0
1648584080000|2022-03-29 20:01:20|290.07|287.67|290.49|288.09|290.49|288.09|290.07|287.67|0
1648584090000|2022-03-29 20:01:30|290.35|287.95|290.63|288.23|290.63|288.23|290.35|287.95|0
1648584100000|2022-03-29 20:01:40|290.91|288.51|290.07|287.67|290.91|288.51|290.07|287.67|0
1648584110000|2022-03-29 20:01:50|290.21|287.81|290.14|287.74|290.21|287.81|290.07|287.67|0
1648584120000|2022-03-29 20:02:00|290.21|287.81|290.21|287.81|290.21|287.81|290.21|287.81|0
1648584130000|2022-03-29 20:02:10|290.63|288.23|290.63|288.23|290.63|288.23|290.49|288.09|0
1648584140000|2022-03-29 20:02:20|290.77|288.37|290.63|288.23|290.77|288.37|290.63|288.23|0
1648584150000|2022-03-29 20:02:30|290.91|288.51|291.05|288.65|291.05|288.65|290.91|288.51|0
1648584160000|2022-03-29 20:02:40|290.91|288.51|290.91|288.51|290.91|288.51|290.77|288.37|0
1648584170000|2022-03-29 20:02:50|290.77|288.37|290.77|288.37|290.77|288.37|290.77|288.37|0
1648584180000|2022-03-29 20:03:00|290.91|288.51|291.05|288.65|291.05|288.65|290.91|288.51|0
1648584190000|2022-03-29 20:03:10|290.91|288.51|290.91|288.51|290.91|288.51|290.91|288.51|0
1648584200000|2022-03-29 20:03:20|290.77|288.37|290.91|288.51|290.91|288.51|290.77|288.37|0
1648584210000|2022-03-29 20:03:30|290.84|288.44|290.77|288.37|290.84|288.44|290.77|288.37|0
1648584220000|2022-03-29 20:03:40|290.63|288.23|290.77|288.37|290.77|288.37|290.63|288.23|0
1648584230000|2022-03-29 20:03:50|290.63|288.23|290.49|288.09|290.63|288.23|290.49|288.09|0
1648584240000|2022-03-29 20:04:00|290.35|287.95|290.49|288.09|290.49|288.09|290.35|287.95|0
1648584250000|2022-03-29 20:04:10|290.63|288.23|290.35|287.95|290.63|288.23|290.35|287.95|0
1648584260000|2022-03-29 20:04:20|290.49|288.09|290.56|288.16|290.63|288.23|290.49|288.09|0
1648584270000|2022-03-29 20:04:30|290.63|288.23|290.49|288.09|290.63|288.23|290.49|288.09|0
1648584280000|2022-03-29 20:04:40|290.35|287.95|290.35|287.95|290.35|287.95|290.21|287.81|0
1648584290000|2022-03-29 20:04:50|290.49|288.09|290.63|288.23|290.63|288.23|290.49|288.09|0
1648584300000|2022-03-29 20:05:00|290.77|288.37|290.91|288.51|290.91|288.51|290.77|288.37|0
1648584310000|2022-03-29 20:05:10|291.05|288.65|291.62|289.22|291.62|289.22|291.05|288.65|0
1648584320000|2022-03-29 20:05:20|291.76|289.36|292.18|289.78|292.18|289.78|291.76|289.36|0
1648584330000|2022-03-29 20:05:30|292.75|290.35|292.89|290.49|292.89|290.49|292.61|290.21|0
1648584340000|2022-03-29 20:05:40|293.31|290.91|293.31|290.91|293.31|290.91|293.31|290.91|0
1648584350000|2022-03-29 20:05:50|293.17|290.77|292.61|290.21|293.17|290.77|292.61|290.21|0
1648584360000|2022-03-29 20:06:00|292.18|289.78|292.75|290.35|292.75|290.35|292.18|289.78|0
1648584370000|2022-03-29 20:06:10|292.46|290.06|291.9|289.5|292.46|290.06|291.9|289.5|0
1648584380000|2022-03-29 20:06:20|292.18|289.78|292.18|289.78|292.18|289.78|292.18|289.78|0
1648584390000|2022-03-29 20:06:30|292.32|289.92|292.32|289.92|292.32|289.92|292.18|289.78|0
1648584400000|2022-03-29 20:06:40|292.46|290.06|292.46|290.06|292.46|290.06|292.46|290.06|0
1648584410000|2022-03-29 20:06:50|292.32|289.92|292.46|290.06|292.46|290.06|292.32|289.92|0
1648584420000|2022-03-29 20:07:00|292.32|289.92|292.32|289.92|292.32|289.92|292.18|289.78|0
1648584430000|2022-03-29 20:07:10|292.6|290.2|292.46|290.06|292.6|290.2|292.46|290.06|0
1648584440000|2022-03-29 20:07:20|292.6|290.2|292.46|290.06|292.6|290.2|292.32|289.92|0
1648584450000|2022-03-29 20:07:30|292.6|290.2|292.46|290.06|292.6|290.2|292.46|290.06|0
1648584460000|2022-03-29 20:07:40|292.6|290.2|292.6|290.2|292.6|290.2|292.46|290.06|0
1648584470000|2022-03-29 20:07:50|292.54|290.14|292.75|290.35|292.75|290.35|292.54|290.14|0
1648584480000|2022-03-29 20:08:00|292.46|290.06|292.6|290.2|292.6|290.2|292.46|290.06|0
1648584490000|2022-03-29 20:08:10|292.75|290.35|292.6|290.2|292.75|290.35|292.6|290.2|0
1648584500000|2022-03-29 20:08:20|292.75|290.35|292.75|290.35|292.75|290.35|292.75|290.35|0
1648584510000|2022-03-29 20:08:30|292.6|290.2|292.46|290.06|292.6|290.2|292.46|290.06|0
1648584520000|2022-03-29 20:08:40|292.6|290.2|292.6|290.2|292.6|290.2|292.6|290.2|0
1648584530000|2022-03-29 20:08:50|292.46|290.06|292.46|290.06|292.46|290.06|292.46|290.06|0
1648584540000|2022-03-29 20:09:00|292.32|289.92|292.46|290.06|292.46|290.06|292.32|289.92|0
1648584550000|2022-03-29 20:09:10|292.54|290.14|292.54|290.14|292.54|290.14|292.54|290.14|0
1648584560000|2022-03-29 20:09:20|292.46|290.06|292.32|289.92|292.46|290.06|292.32|289.92|0
1648584570000|2022-03-29 20:09:30|292.25|289.85|292.18|289.78|292.25|289.85|292.18|289.78|0
1648584590000|2022-03-29 20:09:50|292.32|289.92|292.32|289.92|292.32|289.92|292.18|289.78|0
1648584600000|2022-03-29 20:10:00|292.46|290.06|292.6|290.2|292.6|290.2|292.46|290.06|0
1648584610000|2022-03-29 20:10:10|292.54|290.14|292.46|290.06|292.54|290.14|292.46|290.06|0
1648584620000|2022-03-29 20:10:20|292.6|290.2|292.89|290.49|292.89|290.49|292.6|290.2|0
1648584640000|2022-03-29 20:10:40|292.74|290.34|292.74|290.34|292.89|290.49|292.74|290.34|0
1648584650000|2022-03-29 20:10:50|292.82|290.42|292.6|290.2|292.82|290.42|292.6|290.2|0
1648584660000|2022-03-29 20:11:00|292.74|290.34|292.6|290.2|292.74|290.34|292.6|290.2|0
1648584680000|2022-03-29 20:11:20|292.74|290.34|292.74|290.34|292.74|290.34|292.74|290.34|0
1648584690000|2022-03-29 20:11:30|292.89|290.49|292.74|290.34|292.89|290.49|292.74|290.34|0
1648584700000|2022-03-29 20:11:40|292.89|290.49|292.89|290.49|292.89|290.49|292.89|290.49|0
1648584710000|2022-03-29 20:11:50|292.74|290.34|292.74|290.34|292.74|290.34|292.74|290.34|0
1648584720000|2022-03-29 20:12:00|292.82|290.42|292.74|290.34|292.82|290.42|292.74|290.34|0
1648584740000|2022-03-29 20:12:20|292.6|290.2|292.6|290.2|292.6|290.2|292.6|290.2|0
1648584750000|2022-03-29 20:12:30|292.74|290.34|292.74|290.34|292.74|290.34|292.74|290.34|0
1648584760000|2022-03-29 20:12:40|292.89|290.49|292.89|290.49|292.89|290.49|292.89|290.49|0
1648584770000|2022-03-29 20:12:50|292.96|290.56|292.74|290.34|292.96|290.56|292.74|290.34|0
1648584780000|2022-03-29 20:13:00|292.6|290.2|292.89|290.49|292.89|290.49|292.6|290.2|0
1648584790000|2022-03-29 20:13:10|292.74|290.34|292.89|290.49|292.89|290.49|292.74|290.34|0
1648584800000|2022-03-29 20:13:20|292.74|290.34|292.89|290.49|292.89|290.49|292.74|290.34|0
1648584810000|2022-03-29 20:13:30|292.88|290.48|293.03|290.63|293.03|290.63|292.88|290.48|0
1648584820000|2022-03-29 20:13:40|292.88|290.48|292.74|290.34|292.88|290.48|292.74|290.34|0
1648584830000|2022-03-29 20:13:50|292.6|290.2|292.6|290.2|292.68|290.28|292.6|290.2|0
1648584840000|2022-03-29 20:14:00|292.46|290.06|292.46|290.06|292.46|290.06|292.46|290.06|0
1648584850000|2022-03-29 20:14:10|292.6|290.2|292.6|290.2|292.6|290.2|292.6|290.2|0
1648584860000|2022-03-29 20:14:20|292.74|290.34|292.74|290.34|292.74|290.34|292.6|290.2|0
1648584870000|2022-03-29 20:14:30|292.6|290.2|292.74|290.34|292.74|290.34|292.6|290.2|0
1648584880000|2022-03-29 20:14:40|293.03|290.63|293.03|290.63|293.03|290.63|293.03|290.63|0
1648584890000|2022-03-29 20:14:50|292.88|290.48|292.82|290.42|292.88|290.48|292.82|290.42|0
1648584910000|2022-03-29 20:15:10|293.08|290.28|293.08|290.28|293.08|290.28|293.08|290.28|0
1648584920000|2022-03-29 20:15:20|293.16|290.36|293.08|290.28|293.16|290.36|293.08|290.28|0
1648584930000|2022-03-29 20:15:30|293.23|290.43|293.23|290.43|293.23|290.43|293.23|290.43|0
1648584940000|2022-03-29 20:15:40|293.08|290.28|293.08|290.28|293.08|290.28|293.08|290.28|0
1648584950000|2022-03-29 20:15:50|292.94|290.14|292.94|290.14|292.94|290.14|292.94|290.14|0
1648584970000|2022-03-29 20:16:10|292.8|290|292.8|290|292.8|290|292.8|290|0
1648585030000|2022-03-29 20:17:10|292.66|289.86|292.8|290|292.8|290|292.66|289.86|0
1648585040000|2022-03-29 20:17:20|292.66|289.86|292.66|289.86|292.66|289.86|292.66|289.86|0
1648585050000|2022-03-29 20:17:30|292.73|289.93|292.8|290|292.8|290|292.73|289.93|0
1648585100000|2022-03-29 20:18:20|292.87|290.07|292.8|290|292.87|290.07|292.8|290|0
1648585110000|2022-03-29 20:18:30|292.87|290.07|292.94|290.14|292.94|290.14|292.87|290.07|0
1648585120000|2022-03-29 20:18:40|292.8|290|292.87|290.07|292.94|290.14|292.8|290|0
1648585140000|2022-03-29 20:19:00|292.94|290.14|292.8|290|292.94|290.14|292.8|290|0
1648585150000|2022-03-29 20:19:10|292.87|290.07|292.8|290|292.87|290.07|292.8|290|0
1648585160000|2022-03-29 20:19:20|292.87|290.07|292.8|290|292.87|290.07|292.8|290|0
1648585170000|2022-03-29 20:19:30|292.66|289.86|292.66|289.86|292.66|289.86|292.66|289.86|0
1648585220000|2022-03-29 20:20:20|292.59|289.79|292.52|289.72|292.66|289.86|292.52|289.72|0
1648585230000|2022-03-29 20:20:30|292.37|289.57|292.52|289.72|292.52|289.72|292.37|289.57|0
1648585240000|2022-03-29 20:20:40|292.37|289.57|292.52|289.72|292.52|289.72|292.37|289.57|0
1648585270000|2022-03-29 20:21:10|292.37|289.57|292.37|289.57|292.37|289.57|292.37|289.57|0
1648585290000|2022-03-29 20:21:30|292.52|289.72|292.37|289.57|292.52|289.72|292.37|289.57|0
1648585330000|2022-03-29 20:22:10|292.09|289.29|292.16|289.36|292.16|289.36|292.09|289.29|0
1648585340000|2022-03-29 20:22:20|292.23|289.43|292.23|289.43|292.23|289.43|292.23|289.43|0
1648585370000|2022-03-29 20:22:50|292.37|289.57|292.37|289.57|292.37|289.57|292.37|289.57|0
1648585400000|2022-03-29 20:23:20|292.51|289.71|292.51|289.71|292.51|289.71|292.51|289.71|0
1648585420000|2022-03-29 20:23:40|292.66|289.86|292.51|289.71|292.66|289.86|292.51|289.71|0
1648585450000|2022-03-29 20:24:10|292.66|289.86|292.51|289.71|292.66|289.86|292.51|289.71|0
1648585470000|2022-03-29 20:24:30|292.66|289.86|292.66|289.86|292.66|289.86|292.66|289.86|0
1648585540000|2022-03-29 20:25:40|292.51|289.71|292.51|289.71|292.59|289.79|292.51|289.71|0
1648585560000|2022-03-29 20:26:00|292.37|289.57|292.51|289.71|292.51|289.71|292.37|289.57|0
1648585580000|2022-03-29 20:26:20|292.65|289.85|292.65|289.85|292.65|289.85|292.65|289.85|0
1648585660000|2022-03-29 20:27:40|292.8|290|292.65|289.85|292.8|290|292.65|289.85|0
1648585680000|2022-03-29 20:28:00|292.8|290|292.8|290|292.8|290|292.8|290|0
1648585710000|2022-03-29 20:28:30|292.87|290.07|292.51|289.71|292.87|290.07|292.51|289.71|0
1648585740000|2022-03-29 20:29:00|292.65|289.85|292.51|289.71|292.65|289.85|292.51|289.71|0
1648585760000|2022-03-29 20:29:20|292.59|289.79|292.59|289.79|292.59|289.79|292.59|289.79|0
1648585770000|2022-03-29 20:29:30|292.65|289.85|292.65|289.85|292.65|289.85|292.65|289.85|0
1648585810000|2022-03-29 20:30:10|292.79|289.99|292.73|289.93|292.79|289.99|292.73|289.93|0
1648585820000|2022-03-29 20:30:20|292.65|289.85|292.65|289.85|292.73|289.93|292.65|289.85|0
1648585840000|2022-03-29 20:30:40|292.51|289.71|292.51|289.71|292.65|289.85|292.51|289.71|0
1648585850000|2022-03-29 20:30:50|292.58|289.78|292.65|289.85|292.65|289.85|292.58|289.78|0
1648585860000|2022-03-29 20:31:00|292.73|289.93|292.65|289.85|292.73|289.93|292.65|289.85|0
1648585870000|2022-03-29 20:31:10|292.79|289.99|292.79|289.99|292.79|289.99|292.79|289.99|0
1648585890000|2022-03-29 20:31:30|292.65|289.85|292.65|289.85|292.65|289.85|292.65|289.85|0
1648585920000|2022-03-29 20:32:00|292.51|289.71|292.65|289.85|292.65|289.85|292.51|289.71|0
1648585940000|2022-03-29 20:32:20|292.58|289.78|292.58|289.78|292.65|289.85|292.51|289.71|0
1648585950000|2022-03-29 20:32:30|292.65|289.85|292.51|289.71|292.65|289.85|292.51|289.71|0
1648585980000|2022-03-29 20:33:00|292.65|289.85|292.65|289.85|292.65|289.85|292.65|289.85|0
1648586000000|2022-03-29 20:33:20|292.51|289.71|292.37|289.57|292.51|289.71|292.37|289.57|0
1648586020000|2022-03-29 20:33:40|292.51|289.71|292.51|289.71|292.51|289.71|292.51|289.71|0
1648586030000|2022-03-29 20:33:50|292.58|289.78|292.58|289.78|292.58|289.78|292.58|289.78|0
1648586040000|2022-03-29 20:34:00|292.51|289.71|292.51|289.71|292.58|289.78|292.51|289.71|0
1648586050000|2022-03-29 20:34:10|292.37|289.57|292.44|289.64|292.44|289.64|292.37|289.57|0
1648586060000|2022-03-29 20:34:20|292.37|289.57|292.37|289.57|292.44|289.64|292.37|289.57|0
1648586070000|2022-03-29 20:34:30|292.44|289.64|292.44|289.64|292.44|289.64|292.44|289.64|0
1648586080000|2022-03-29 20:34:40|292.37|289.57|292.37|289.57|292.37|289.57|292.37|289.57|0
1648586100000|2022-03-29 20:35:00|292.51|289.71|292.51|289.71|292.51|289.71|292.51|289.71|0
1648586120000|2022-03-29 20:35:20|292.37|289.57|292.51|289.71|292.51|289.71|292.37|289.57|0
1648586130000|2022-03-29 20:35:30|292.44|289.64|292.37|289.57|292.44|289.64|292.37|289.57|0
1648586140000|2022-03-29 20:35:40|292.23|289.43|292.23|289.43|292.23|289.43|292.23|289.43|0
1648586190000|2022-03-29 20:36:30|292.08|289.28|292.08|289.28|292.08|289.28|292.08|289.28|0
1648586200000|2022-03-29 20:36:40|292.23|289.43|292.08|289.28|292.23|289.43|292.08|289.28|0
1648586210000|2022-03-29 20:36:50|292.23|289.43|292.08|289.28|292.23|289.43|292.08|289.28|0
1648586230000|2022-03-29 20:37:10|291.94|289.14|291.94|289.14|291.94|289.14|291.94|289.14|0
1648586290000|2022-03-29 20:38:10|292.08|289.28|292.08|289.28|292.08|289.28|292.08|289.28|0
1648586340000|2022-03-29 20:39:00|291.94|289.14|291.94|289.14|291.94|289.14|291.94|289.14|0
1648586480000|2022-03-29 20:41:20|291.87|289.07|291.87|289.07|291.87|289.07|291.87|289.07|0
1648586490000|2022-03-29 20:41:30|291.8|289|291.8|289|291.8|289|291.8|289|0
1648586500000|2022-03-29 20:41:40|291.94|289.14|291.94|289.14|291.94|289.14|291.94|289.14|0
1648586520000|2022-03-29 20:42:00|292.01|289.21|292.08|289.28|292.08|289.28|292.01|289.21|0
1648586530000|2022-03-29 20:42:10|291.94|289.14|291.94|289.14|291.94|289.14|291.94|289.14|0
1648586550000|2022-03-29 20:42:30|292.08|289.28|292.08|289.28|292.08|289.28|292.01|289.21|0
1648586580000|2022-03-29 20:43:00|291.94|289.14|291.94|289.14|291.94|289.14|291.94|289.14|0
1648586700000|2022-03-29 20:45:00|291.8|289|291.66|288.86|291.8|289|291.66|288.86|0
1648586720000|2022-03-29 20:45:20|291.52|288.72|291.66|288.86|291.66|288.86|291.52|288.72|0
1648586730000|2022-03-29 20:45:30|291.59|288.79|291.59|288.79|291.59|288.79|291.59|288.79|0
1648586740000|2022-03-29 20:45:40|291.52|288.72|291.66|288.86|291.66|288.86|291.52|288.72|0
1648586750000|2022-03-29 20:45:50|291.52|288.72|291.66|288.86|291.66|288.86|291.52|288.72|0
1648586760000|2022-03-29 20:46:00|291.52|288.72|291.52|288.72|291.52|288.72|291.52|288.72|0
1648586770000|2022-03-29 20:46:10|291.37|288.57|291.37|288.57|291.37|288.57|291.37|288.57|0
1648586790000|2022-03-29 20:46:30|291.52|288.72|291.52|288.72|291.52|288.72|291.52|288.72|0
1648586800000|2022-03-29 20:46:40|291.66|288.86|291.52|288.72|291.66|288.86|291.52|288.72|0
1648586820000|2022-03-29 20:47:00|291.66|288.86|291.66|288.86|291.66|288.86|291.66|288.86|0
1648586830000|2022-03-29 20:47:10|291.52|288.72|291.66|288.86|291.66|288.86|291.52|288.72|0
1648586890000|2022-03-29 20:48:10|291.59|288.79|291.51|288.71|291.59|288.79|291.51|288.71|0
1648586920000|2022-03-29 20:48:40|291.66|288.86|291.66|288.86|291.66|288.86|291.66|288.86|0
1648586930000|2022-03-29 20:48:50|291.73|288.93|291.73|288.93|291.73|288.93|291.73|288.93|0
1648586940000|2022-03-29 20:49:00|291.8|289|291.8|289|291.8|289|291.8|289|0
1648586990000|2022-03-29 20:49:50|291.66|288.86|291.66|288.86|291.66|288.86|291.66|288.86|0
1648587000000|2022-03-29 20:50:00|291.94|289.14|291.94|289.14|291.94|289.14|291.94|289.14|0
1648587010000|2022-03-29 20:50:10|291.8|289|291.8|289|291.8|289|291.8|289|0
1648587030000|2022-03-29 20:50:30|291.94|289.14|291.8|289|291.94|289.14|291.8|289|0
1648587040000|2022-03-29 20:50:40|291.73|288.93|291.65|288.85|291.73|288.93|291.65|288.85|0
1648587050000|2022-03-29 20:50:50|291.8|289|291.8|289|291.8|289|291.8|289|0
1648587060000|2022-03-29 20:51:00|291.65|288.85|291.65|288.85|291.65|288.85|291.65|288.85|0
1648587110000|2022-03-29 20:51:50|291.8|289|291.8|289|291.8|289|291.8|289|0
1648587120000|2022-03-29 20:52:00|291.65|288.85|291.8|289|291.8|289|291.65|288.85|0
1648587140000|2022-03-29 20:52:20|291.65|288.85|291.65|288.85|291.65|288.85|291.65|288.85|0
1648587180000|2022-03-29 20:53:00|291.8|289|291.8|289|291.8|289|291.8|289|0
1648587190000|2022-03-29 20:53:10|291.79|288.99|291.79|288.99|291.79|288.99|291.79|288.99|0
1648587240000|2022-03-29 20:54:00|291.87|289.07|291.94|289.14|291.94|289.14|291.87|289.07|0
1648587250000|2022-03-29 20:54:10|291.87|289.07|291.94|289.14|291.94|289.14|291.79|288.99|0
1648587260000|2022-03-29 20:54:20|291.79|288.99|291.79|288.99|291.79|288.99|291.79|288.99|0
1648587270000|2022-03-29 20:54:30|291.94|289.14|291.94|289.14|291.94|289.14|291.94|289.14|0
1648587310000|2022-03-29 20:55:10|291.87|289.07|291.87|289.07|291.87|289.07|291.87|289.07|0
1648587330000|2022-03-29 20:55:30|291.94|289.14|291.94|289.14|291.94|289.14|291.94|289.14|0
1648587340000|2022-03-29 20:55:40|292.01|289.21|292.01|289.21|292.01|289.21|292.01|289.21|0
1648587350000|2022-03-29 20:55:50|292.08|289.28|292.08|289.28|292.08|289.28|292.08|289.28|0
1648587360000|2022-03-29 20:56:00|292.01|289.21|291.93|289.13|292.01|289.21|291.93|289.13|0
1648587410000|2022-03-29 20:56:50|291.79|288.99|291.79|288.99|291.79|288.99|291.79|288.99|0
1648587420000|2022-03-29 20:57:00|291.93|289.13|291.93|289.13|291.93|289.13|291.93|289.13|0
1648587490000|2022-03-29 20:58:10|292.01|289.21|292.01|289.21|292.01|289.21|292.01|289.21|0
1648587500000|2022-03-29 20:58:20|292.08|289.28|292.36|289.56|292.36|289.56|292.08|289.28|0
1648587510000|2022-03-29 20:58:30|292.5|289.7|292.36|289.56|292.5|289.7|292.36|289.56|0
1648587520000|2022-03-29 20:58:40|292.43|289.63|292.36|289.56|292.5|289.7|292.36|289.56|0
1648587530000|2022-03-29 20:58:50|292.22|289.42|292.22|289.42|292.22|289.42|292.22|289.42|0
1648587540000|2022-03-29 20:59:00|292.36|289.56|292.36|289.56|292.36|289.56|292.36|289.56|0
1648587570000|2022-03-29 20:59:30|292.43|289.63|292.5|289.7|292.5|289.7|292.43|289.63|0
1648587580000|2022-03-29 20:59:40|292.57|289.77|292.36|289.56|292.64|289.84|292.36|289.56|0
1648587590000|2022-03-29 20:59:50|292.5|289.7|292.57|289.77|292.57|289.77|292.5|289.7|0
1648587600000|2022-03-29 21:00:00|292.53|289.73|292.53|289.73|292.53|289.73|292.53|289.73|0
1648587610000|2022-03-29 21:00:10|292.66|289.86|292.66|289.86|292.66|289.86|292.66|289.86|0
1648587620000|2022-03-29 21:00:20|292.63|289.83|292.63|289.83|292.63|289.83|292.63|289.83|0
1648587630000|2022-03-29 21:00:30|292.66|289.86|292.66|289.86|292.66|289.86|292.66|289.86|0
1648587640000|2022-03-29 21:00:40|292.68|289.88|292.68|289.88|292.68|289.88|292.68|289.88|0
1648587680000|2022-03-29 21:01:20|292.74|289.94|292.74|289.94|292.74|289.94|292.74|289.94|0
1648587700000|2022-03-29 21:01:40|292.68|289.88|292.68|289.88|292.68|289.88|292.68|289.88|0
1648587710000|2022-03-29 21:01:50|292.66|289.86|292.66|289.86|292.66|289.86|292.66|289.86|0
1648587720000|2022-03-29 21:02:00|292.68|289.88|292.7|289.9|292.7|289.9|292.68|289.88|0
1648587740000|2022-03-29 21:02:20|292.72|289.92|292.76|289.96|292.76|289.96|292.72|289.92|0
1648587760000|2022-03-29 21:02:40|292.7|289.9|292.72|289.92|292.76|289.96|292.7|289.9|0
1648587770000|2022-03-29 21:02:50|292.7|289.9|292.7|289.9|292.7|289.9|292.7|289.9|0
1648587780000|2022-03-29 21:03:00|292.68|289.88|292.68|289.88|292.68|289.88|292.68|289.88|0
1648587790000|2022-03-29 21:03:10|292.72|289.92|292.72|289.92|292.72|289.92|292.72|289.92|0
1648587860000|2022-03-29 21:04:20|292.68|289.88|292.76|289.96|292.76|289.96|292.68|289.88|0
1648587880000|2022-03-29 21:04:40|292.8|290|292.8|290|292.8|290|292.8|290|0
1648587910000|2022-03-29 21:05:10|292.82|290.02|292.82|290.02|292.82|290.02|292.82|290.02|0
1648587930000|2022-03-29 21:05:30|292.8|290|292.8|290|292.8|290|292.8|290|0
1648587980000|2022-03-29 21:06:20|292.84|290.04|292.84|290.04|292.84|290.04|292.84|290.04|0
1648587990000|2022-03-29 21:06:30|292.9|290.1|292.9|290.1|292.9|290.1|292.9|290.1|0
1648588030000|2022-03-29 21:07:10|293.03|290.23|293.03|290.23|293.03|290.23|293.03|290.23|0
1648588060000|2022-03-29 21:07:40|293.07|290.27|293.07|290.27|293.07|290.27|293.07|290.27|0
1648588070000|2022-03-29 21:07:50|293.03|290.23|292.99|290.19|293.03|290.23|292.99|290.19|0
1648588080000|2022-03-29 21:08:00|292.93|290.13|292.94|290.14|292.94|290.14|292.93|290.13|0
1648588090000|2022-03-29 21:08:10|292.93|290.13|293|290.2|293|290.2|292.93|290.13|0
1648588100000|2022-03-29 21:08:20|293.07|290.27|293.07|290.27|293.07|290.27|293.07|290.27|0
1648588120000|2022-03-29 21:08:40|293|290.2|293|290.2|293|290.2|293|290.2|0
1648588130000|2022-03-29 21:08:50|293.03|290.23|293.03|290.23|293.03|290.23|293.03|290.23|0
1648588170000|2022-03-29 21:09:30|292.99|290.19|292.99|290.19|292.99|290.19|292.99|290.19|0
1648588240000|2022-03-29 21:10:40|292.92|290.12|292.92|290.12|292.92|290.12|292.92|290.12|0
1648588270000|2022-03-29 21:11:10|293.47|290.67|293.47|290.67|293.47|290.67|293.47|290.67|0
1648588330000|2022-03-29 21:12:10|293.33|290.53|293.25|290.45|293.33|290.53|293.25|290.45|0
1648588340000|2022-03-29 21:12:20|293.33|290.53|293.33|290.53|293.33|290.53|293.33|290.53|0
1648588360000|2022-03-29 21:12:40|293.35|290.55|293.35|290.55|293.35|290.55|293.35|290.55|0
1648588380000|2022-03-29 21:13:00|293.33|290.53|293.33|290.53|293.33|290.53|293.33|290.53|0
1648588390000|2022-03-29 21:13:10|293.25|290.45|293.25|290.45|293.25|290.45|293.25|290.45|0
1648588410000|2022-03-29 21:13:30|293.29|290.49|293.29|290.49|293.29|290.49|293.29|290.49|0
1648588420000|2022-03-29 21:13:40|293.25|290.45|293.25|290.45|293.25|290.45|293.25|290.45|0
1648588480000|2022-03-29 21:14:40|293.24|290.44|293.24|290.44|293.24|290.44|293.24|290.44|0
1648588560000|2022-03-29 21:16:00|293.23|290.43|293.23|290.43|293.23|290.43|293.23|290.43|0
1648588570000|2022-03-29 21:16:10|293.19|290.39|293.19|290.39|293.19|290.39|293.19|290.39|0
1648588650000|2022-03-29 21:17:30|293.23|290.43|293.16|290.36|293.23|290.43|293.16|290.36|0
1648588660000|2022-03-29 21:17:40|293.23|290.43|293.23|290.43|293.23|290.43|293.23|290.43|0
1648588670000|2022-03-29 21:17:50|293.24|290.44|293.24|290.44|293.24|290.44|293.24|290.44|0
1648588680000|2022-03-29 21:18:00|293.33|290.53|293.29|290.49|293.33|290.53|293.29|290.49|0
1648588690000|2022-03-29 21:18:10|293.33|290.53|293.33|290.53|293.33|290.53|293.33|290.53|0
1648588700000|2022-03-29 21:18:20|293.37|290.57|293.33|290.53|293.37|290.57|293.33|290.53|0
1648588720000|2022-03-29 21:18:40|293.45|290.65|293.53|290.73|293.53|290.73|293.45|290.65|0
1648588730000|2022-03-29 21:18:50|293.55|290.75|293.59|290.79|293.59|290.79|293.55|290.75|0
1648588750000|2022-03-29 21:19:10|293.68|290.88|293.43|290.63|293.68|290.88|293.43|290.63|0
1648588770000|2022-03-29 21:19:30|293.41|290.61|293.39|290.59|293.41|290.61|293.39|290.59|0
1648588780000|2022-03-29 21:19:40|293.43|290.63|293.53|290.73|293.53|290.73|293.43|290.63|0
1648588800000|2022-03-29 21:20:00|293.49|290.69|293.49|290.69|293.49|290.69|293.49|290.69|0
1648588900000|2022-03-29 21:21:40|293.53|290.73|293.45|290.65|293.53|290.73|293.45|290.65|0
1648588990000|2022-03-29 21:23:10|293.3|290.5|293.3|290.5|293.3|290.5|293.3|290.5|0
1648589060000|2022-03-29 21:24:20|293.24|290.44|293.24|290.44|293.24|290.44|293.24|290.44|0
1648589070000|2022-03-29 21:24:30|293.35|290.55|293.39|290.59|293.39|290.59|293.35|290.55|0
1648589080000|2022-03-29 21:24:40|293.37|290.57|293.37|290.57|293.37|290.57|293.37|290.57|0
1648589090000|2022-03-29 21:24:50|293.39|290.59|293.39|290.59|293.39|290.59|293.39|290.59|0
1648589100000|2022-03-29 21:25:00|293.33|290.53|293.33|290.53|293.33|290.53|293.33|290.53|0
1648589120000|2022-03-29 21:25:20|293.35|290.55|293.35|290.55|293.35|290.55|293.35|290.55|0
1648589140000|2022-03-29 21:25:40|293.33|290.53|293.3|290.5|293.33|290.53|293.3|290.5|0
1648589160000|2022-03-29 21:26:00|293.29|290.49|293.29|290.49|293.29|290.49|293.29|290.49|0
1648589190000|2022-03-29 21:26:30|293.21|290.41|293.18|290.38|293.21|290.41|293.18|290.38|0
1648589280000|2022-03-29 21:28:00|293.22|290.42|293.22|290.42|293.22|290.42|293.22|290.42|0
1648589330000|2022-03-29 21:28:50|293.18|290.38|293.18|290.38|293.18|290.38|293.18|290.38|0
1648589340000|2022-03-29 21:29:00|293.14|290.34|293.14|290.34|293.14|290.34|293.14|290.34|0
1648589350000|2022-03-29 21:29:10|293.2|290.4|293.2|290.4|293.2|290.4|293.2|290.4|0
1648589360000|2022-03-29 21:29:20|293.18|290.38|293.18|290.38|293.18|290.38|293.18|290.38|0
1648589400000|2022-03-29 21:30:00|293.14|290.34|293.14|290.34|293.14|290.34|293.14|290.34|0
1648589410000|2022-03-29 21:30:10|293.05|290.25|293.05|290.25|293.05|290.25|293.05|290.25|0
1648589470000|2022-03-29 21:31:10|293.11|290.31|293.15|290.35|293.15|290.35|293.11|290.31|0
1648589510000|2022-03-29 21:31:50|293.14|290.34|293.14|290.34|293.14|290.34|293.14|290.34|0
1648589570000|2022-03-29 21:32:50|293.13|290.33|293.13|290.33|293.13|290.33|293.13|290.33|0
1648589600000|2022-03-29 21:33:20|293.03|290.23|293.05|290.25|293.05|290.25|293.03|290.23|0
1648589620000|2022-03-29 21:33:40|293.03|290.23|293.03|290.23|293.03|290.23|293.03|290.23|0
1648589640000|2022-03-29 21:34:00|293.01|290.21|293.01|290.21|293.01|290.21|293.01|290.21|0
1648589800000|2022-03-29 21:36:40|293.05|290.25|293.05|290.25|293.05|290.25|293.05|290.25|0
1648589880000|2022-03-29 21:38:00|293.11|290.31|293.13|290.33|293.13|290.33|293.11|290.31|0
1648589890000|2022-03-29 21:38:10|293.01|290.21|293.01|290.21|293.01|290.21|293.01|290.21|0
1648589900000|2022-03-29 21:38:20|292.97|290.17|292.97|290.17|292.97|290.17|292.97|290.17|0
1648589970000|2022-03-29 21:39:30|292.92|290.12|292.95|290.15|292.95|290.15|292.92|290.12|0
1648589990000|2022-03-29 21:39:50|292.94|290.14|292.94|290.14|292.94|290.14|292.94|290.14|0
1648590080000|2022-03-29 21:41:20|293.21|290.41|293.21|290.41|293.21|290.41|293.21|290.41|0
1648590100000|2022-03-29 21:41:40|293.23|290.43|293.21|290.41|293.23|290.43|293.21|290.41|0
1648590140000|2022-03-29 21:42:20|293.09|290.29|293.09|290.29|293.09|290.29|293.09|290.29|0
1648590190000|2022-03-29 21:43:10|293.05|290.25|293.05|290.25|293.05|290.25|293.05|290.25|0
1648590220000|2022-03-29 21:43:40|293.03|290.23|293.03|290.23|293.03|290.23|293.03|290.23|0
1648590250000|2022-03-29 21:44:10|293.05|290.25|293.04|290.24|293.05|290.25|293.04|290.24|0
1648590260000|2022-03-29 21:44:20|293.08|290.28|293.08|290.28|293.08|290.28|293.08|290.28|0
1648590380000|2022-03-29 21:46:20|293.07|290.27|293.07|290.27|293.07|290.27|293.07|290.27|0
1648590430000|2022-03-29 21:47:10|293.08|290.28|293|290.2|293.08|290.28|293|290.2|0
1648590460000|2022-03-29 21:47:40|293.03|290.23|293.03|290.23|293.03|290.23|293.03|290.23|0
1648590520000|2022-03-29 21:48:40|293.08|290.28|293.04|290.24|293.08|290.28|293.03|290.23|0
1648590530000|2022-03-29 21:48:50|293.07|290.27|293.07|290.27|293.07|290.27|293.07|290.27|0
1648590540000|2022-03-29 21:49:00|293.33|290.53|293.33|290.53|293.33|290.53|293.33|290.53|0
1648590550000|2022-03-29 21:49:10|293.35|290.55|293.35|290.55|293.35|290.55|293.35|290.55|0
1648590560000|2022-03-29 21:49:20|293.33|290.53|293.21|290.41|293.33|290.53|293.21|290.41|0
1648590630000|2022-03-29 21:50:30|293.33|290.53|293.21|290.41|293.33|290.53|293.21|290.41|0
1648590680000|2022-03-29 21:51:20|293.27|290.47|293.21|290.41|293.27|290.47|293.21|290.41|0
1648590700000|2022-03-29 21:51:40|293.06|290.26|293.06|290.26|293.06|290.26|293.06|290.26|0
1648590710000|2022-03-29 21:51:50|293.08|290.28|293.1|290.3|293.1|290.3|293.08|290.28|0
1648590750000|2022-03-29 21:52:30|293.06|290.26|293.06|290.26|293.06|290.26|293.06|290.26|0
1648590790000|2022-03-29 21:53:10|293.04|290.24|293.04|290.24|293.04|290.24|293.04|290.24|0
1648590830000|2022-03-29 21:53:50|293|290.2|293.04|290.24|293.04|290.24|293|290.2|0
1648590850000|2022-03-29 21:54:10|293.08|290.28|293.04|290.24|293.08|290.28|293.04|290.24|0
1648590880000|2022-03-29 21:54:40|293|290.2|293|290.2|293|290.2|293|290.2|0
1648590940000|2022-03-29 21:55:40|293.08|290.28|293|290.2|293.08|290.28|293|290.2|0
1648591020000|2022-03-29 21:57:00|292.98|290.18|292.98|290.18|292.98|290.18|292.98|290.18|0
1648591170000|2022-03-29 21:59:30|292.96|290.16|292.96|290.16|292.96|290.16|292.96|290.16|0
1648591190000|2022-03-29 21:59:50|292.98|290.18|292.98|290.18|292.98|290.18|292.98|290.18|0
1648591200000|2022-03-29 22:00:00|292.4|289.6|293.11|290.31|293.25|290.45|292.4|289.6|0
1648591210000|2022-03-29 22:00:10|292.97|290.17|292.97|290.17|293.04|290.24|292.97|290.17|0
1648591220000|2022-03-29 22:00:20|292.9|290.1|293.04|290.24|293.18|290.38|292.9|290.1|0
1648591240000|2022-03-29 22:00:40|292.9|290.1|292.97|290.17|292.97|290.17|292.9|290.1|0
1648591250000|2022-03-29 22:00:50|293.04|290.24|292.97|290.17|293.04|290.24|292.97|290.17|0
1648591260000|2022-03-29 22:01:00|292.9|290.1|293.04|290.24|293.04|290.24|292.75|289.95|0
1648591270000|2022-03-29 22:01:10|292.9|290.1|292.97|290.17|292.97|290.17|292.9|290.1|0
1648591280000|2022-03-29 22:01:20|293.04|290.24|293.04|290.24|293.04|290.24|293.04|290.24|0
1648591290000|2022-03-29 22:01:30|292.9|290.1|292.9|290.1|292.9|290.1|292.9|290.1|0
1648591310000|2022-03-29 22:01:50|292.83|290.03|292.9|290.1|292.9|290.1|292.75|289.95|0
1648591330000|2022-03-29 22:02:10|293.18|290.38|293.18|290.38|293.18|290.38|293.18|290.38|0
1648591340000|2022-03-29 22:02:20|293.32|290.52|293.46|290.66|293.46|290.66|293.32|290.52|0
1648591350000|2022-03-29 22:02:30|293.54|290.74|293.89|291.09|293.89|291.09|293.54|290.74|0
1648591360000|2022-03-29 22:02:40|293.82|291.02|293.75|290.95|293.82|291.02|293.6|290.8|0
1648591370000|2022-03-29 22:02:50|293.82|291.02|293.75|290.95|293.82|291.02|293.75|290.95|0
1648591380000|2022-03-29 22:03:00|293.6|290.8|293.6|290.8|293.6|290.8|293.6|290.8|0
1648591390000|2022-03-29 22:03:10|293.54|290.74|293.6|290.8|293.75|290.95|293.54|290.74|0
1648591400000|2022-03-29 22:03:20|293.68|290.88|293.75|290.95|293.75|290.95|293.6|290.8|0
1648591410000|2022-03-29 22:03:30|293.89|291.09|293.89|291.09|293.89|291.09|293.89|291.09|0
1648591430000|2022-03-29 22:03:50|293.82|291.02|293.82|291.02|293.89|291.09|293.74|290.94|0
1648591440000|2022-03-29 22:04:00|293.6|290.8|293.68|290.88|293.74|290.94|293.6|290.8|0
1648591450000|2022-03-29 22:04:10|293.6|290.8|293.46|290.66|293.6|290.8|293.46|290.66|0
1648591480000|2022-03-29 22:04:40|293.6|290.8|293.6|290.8|293.6|290.8|293.6|290.8|0
1648591490000|2022-03-29 22:04:50|293.82|291.02|293.89|291.09|293.89|291.09|293.82|291.02|0
1648591510000|2022-03-29 22:05:10|293.96|291.16|294.03|291.23|294.03|291.23|293.96|291.16|0
1648591520000|2022-03-29 22:05:20|293.96|291.16|294.03|291.23|294.03|291.23|293.96|291.16|0
1648591530000|2022-03-29 22:05:30|294.17|291.37|294.17|291.37|294.17|291.37|294.17|291.37|0
1648591540000|2022-03-29 22:05:40|294.31|291.51|294.31|291.51|294.31|291.51|294.31|291.51|0
1648591550000|2022-03-29 22:05:50|294.39|291.59|294.24|291.44|294.39|291.59|294.24|291.44|0
1648591560000|2022-03-29 22:06:00|294.31|291.51|294.39|291.59|294.39|291.59|294.31|291.51|0
1648591580000|2022-03-29 22:06:20|294.6|291.8|295.02|292.22|295.02|292.22|294.6|291.8|0
1648591590000|2022-03-29 22:06:30|294.81|292.01|295.1|292.3|295.1|292.3|294.81|292.01|0
1648591600000|2022-03-29 22:06:40|295.02|292.22|295.1|292.3|295.1|292.3|295.02|292.22|0
1648591610000|2022-03-29 22:06:50|295.02|292.22|294.95|292.15|295.02|292.22|294.95|292.15|0
1648591620000|2022-03-29 22:07:00|295.1|292.3|294.88|292.08|295.1|292.3|294.88|292.08|0
1648591630000|2022-03-29 22:07:10|294.81|292.01|294.88|292.08|294.88|292.08|294.81|292.01|0
1648591640000|2022-03-29 22:07:20|294.74|291.94|294.81|292.01|294.88|292.08|294.74|291.94|0
1648591650000|2022-03-29 22:07:30|295.02|292.22|294.95|292.15|295.02|292.22|294.88|292.08|0
1648591660000|2022-03-29 22:07:40|295.02|292.22|295.02|292.22|295.02|292.22|295.02|292.22|0
1648591670000|2022-03-29 22:07:50|294.88|292.08|294.88|292.08|294.88|292.08|294.88|292.08|0
1648591680000|2022-03-29 22:08:00|295.02|292.22|295.1|292.3|295.1|292.3|295.02|292.22|0
1648591690000|2022-03-29 22:08:10|295.02|292.22|295.02|292.22|295.02|292.22|295.02|292.22|0
1648591720000|2022-03-29 22:08:40|294.95|292.15|295.16|292.36|295.16|292.36|294.95|292.15|0
1648591730000|2022-03-29 22:08:50|295.02|292.22|295.02|292.22|295.02|292.22|295.02|292.22|0
1648591740000|2022-03-29 22:09:00|295.09|292.29|295.16|292.36|295.16|292.36|295.09|292.29|0
1648591750000|2022-03-29 22:09:10|295.31|292.51|295.24|292.44|295.31|292.51|295.24|292.44|0
1648591760000|2022-03-29 22:09:20|295.31|292.51|295.16|292.36|295.31|292.51|295.16|292.36|0
1648591770000|2022-03-29 22:09:30|295.09|292.29|295.16|292.36|295.16|292.36|295.02|292.22|0
1648591780000|2022-03-29 22:09:40|295.09|292.29|295.09|292.29|295.09|292.29|295.02|292.22|0
1648591790000|2022-03-29 22:09:50|295.02|292.22|295.02|292.22|295.02|292.22|295.02|292.22|0
1648591800000|2022-03-29 22:10:00|294.88|292.08|294.88|292.08|294.88|292.08|294.88|292.08|0
1648591830000|2022-03-29 22:10:30|294.95|292.15|294.95|292.15|294.95|292.15|294.95|292.15|0
1648591840000|2022-03-29 22:10:40|294.88|292.08|294.88|292.08|294.88|292.08|294.88|292.08|0
1648591850000|2022-03-29 22:10:50|294.95|292.15|295.09|292.29|295.09|292.29|294.95|292.15|0
1648591860000|2022-03-29 22:11:00|295.3|292.5|295.02|292.22|295.3|292.5|295.02|292.22|0
1648591870000|2022-03-29 22:11:10|295.16|292.36|295.16|292.36|295.16|292.36|295.16|292.36|0
1648591910000|2022-03-29 22:11:50|295.02|292.22|295.02|292.22|295.02|292.22|295.02|292.22|0
1648591920000|2022-03-29 22:12:00|295.09|292.29|295.16|292.36|295.16|292.36|295.09|292.29|0
1648591930000|2022-03-29 22:12:10|295.02|292.22|295.16|292.36|295.16|292.36|295.02|292.22|0
1648591940000|2022-03-29 22:12:20|295.09|292.29|295.16|292.36|295.16|292.36|295.02|292.22|0
1648591950000|2022-03-29 22:12:30|295.3|292.5|295.3|292.5|295.3|292.5|295.3|292.5|0
1648591960000|2022-03-29 22:12:40|295.16|292.36|295.16|292.36|295.16|292.36|295.16|292.36|0
1648591970000|2022-03-29 22:12:50|295.02|292.22|295.09|292.29|295.09|292.29|295.02|292.22|0
1648591980000|2022-03-29 22:13:00|295.02|292.22|295.16|292.36|295.16|292.36|295.02|292.22|0
1648592000000|2022-03-29 22:13:20|295.24|292.44|295.24|292.44|295.24|292.44|295.24|292.44|0
1648592010000|2022-03-29 22:13:30|295.16|292.36|295.16|292.36|295.16|292.36|295.16|292.36|0
1648592020000|2022-03-29 22:13:40|295.23|292.43|295.23|292.43|295.23|292.43|295.23|292.43|0
1648592030000|2022-03-29 22:13:50|295.16|292.36|295.3|292.5|295.3|292.5|295.16|292.36|0
1648592040000|2022-03-29 22:14:00|295.16|292.36|295.16|292.36|295.16|292.36|295.16|292.36|0
1648592070000|2022-03-29 22:14:30|295.02|292.22|295.09|292.29|295.09|292.29|295.02|292.22|0
1648592080000|2022-03-29 22:14:40|295.02|292.22|295.02|292.22|295.16|292.36|294.88|292.08|0
1648592090000|2022-03-29 22:14:50|294.95|292.15|295.02|292.22|295.02|292.22|294.95|292.15|0
1648592100000|2022-03-29 22:15:00|294.88|292.08|294.88|292.08|294.88|292.08|294.88|292.08|0
1648592130000|2022-03-29 22:15:30|294.81|292.01|294.73|291.93|294.81|292.01|294.73|291.93|0
1648592150000|2022-03-29 22:15:50|295.16|292.36|295.02|292.22|295.16|292.36|295.02|292.22|0
1648592170000|2022-03-29 22:16:10|294.88|292.08|294.88|292.08|294.88|292.08|294.88|292.08|0
1648592180000|2022-03-29 22:16:20|294.95|292.15|294.95|292.15|294.95|292.15|294.95|292.15|0
1648592190000|2022-03-29 22:16:30|294.88|292.08|294.88|292.08|294.88|292.08|294.88|292.08|0
1648592240000|2022-03-29 22:17:20|294.87|292.07|294.87|292.07|294.87|292.07|294.87|292.07|0
1648592270000|2022-03-29 22:17:50|295.02|292.22|295.02|292.22|295.02|292.22|295.02|292.22|0
1648592280000|2022-03-29 22:18:00|294.87|292.07|294.87|292.07|294.87|292.07|294.87|292.07|0
1648592290000|2022-03-29 22:18:10|295.02|292.22|294.87|292.07|295.02|292.22|294.87|292.07|0
1648592300000|2022-03-29 22:18:20|294.73|291.93|294.81|292.01|294.87|292.07|294.73|291.93|0
1648592310000|2022-03-29 22:18:30|294.87|292.07|294.87|292.07|294.87|292.07|294.81|292.01|0
1648592320000|2022-03-29 22:18:40|294.73|291.93|294.73|291.93|294.73|291.93|294.73|291.93|0
1648592340000|2022-03-29 22:19:00|294.81|292.01|294.87|292.07|294.87|292.07|294.81|292.01|0
1648592350000|2022-03-29 22:19:10|294.73|291.93|294.73|291.93|294.81|292.01|294.73|291.93|0
1648592430000|2022-03-29 22:20:30|295.02|292.22|295.02|292.22|295.02|292.22|295.02|292.22|0
1648592450000|2022-03-29 22:20:50|294.87|292.07|295.16|292.36|295.16|292.36|294.87|292.07|0
1648592460000|2022-03-29 22:21:00|295.02|292.22|294.87|292.07|295.02|292.22|294.87|292.07|0
1648592470000|2022-03-29 22:21:10|294.95|292.15|294.87|292.07|294.95|292.15|294.87|292.07|0
1648592500000|2022-03-29 22:21:40|294.73|291.93|294.73|291.93|294.73|291.93|294.73|291.93|0
1648592520000|2022-03-29 22:22:00|294.45|291.65|294.45|291.65|294.45|291.65|294.45|291.65|0
1648592530000|2022-03-29 22:22:10|294.59|291.79|294.59|291.79|294.59|291.79|294.59|291.79|0
1648592560000|2022-03-29 22:22:40|294.52|291.72|294.52|291.72|294.52|291.72|294.52|291.72|0
1648592570000|2022-03-29 22:22:50|294.66|291.86|294.59|291.79|294.66|291.86|294.59|291.79|0
1648592590000|2022-03-29 22:23:10|294.3|291.5|294.45|291.65|294.45|291.65|294.3|291.5|0
1648592600000|2022-03-29 22:23:20|294.3|291.5|294.3|291.5|294.3|291.5|294.3|291.5|0
1648592610000|2022-03-29 22:23:30|294.16|291.36|294.3|291.5|294.3|291.5|294.16|291.36|0
1648592620000|2022-03-29 22:23:40|294.24|291.44|294.24|291.44|294.24|291.44|294.24|291.44|0
1648592630000|2022-03-29 22:23:50|294.16|291.36|294.3|291.5|294.3|291.5|294.16|291.36|0
1648592640000|2022-03-29 22:24:00|294.24|291.44|294.24|291.44|294.24|291.44|294.24|291.44|0
1648592650000|2022-03-29 22:24:10|294.3|291.5|294.3|291.5|294.3|291.5|294.3|291.5|0
1648592660000|2022-03-29 22:24:20|294.24|291.44|294.3|291.5|294.3|291.5|294.16|291.36|0
1648592680000|2022-03-29 22:24:40|294.16|291.36|294.16|291.36|294.16|291.36|294.16|291.36|0
1648592700000|2022-03-29 22:25:00|294.3|291.5|294.16|291.36|294.3|291.5|294.16|291.36|0
1648592710000|2022-03-29 22:25:10|294.09|291.29|294.3|291.5|294.3|291.5|294.09|291.29|0
1648592720000|2022-03-29 22:25:20|294.59|291.79|294.59|291.79|294.59|291.79|294.59|291.79|0
1648592730000|2022-03-29 22:25:30|294.73|291.93|294.73|291.93|294.73|291.93|294.73|291.93|0
1648592740000|2022-03-29 22:25:40|294.59|291.79|294.59|291.79|294.59|291.79|294.59|291.79|0
1648592750000|2022-03-29 22:25:50|294.44|291.64|294.16|291.36|294.44|291.64|294.16|291.36|0
1648592760000|2022-03-29 22:26:00|294.3|291.5|294.16|291.36|294.3|291.5|294.16|291.36|0
1648592770000|2022-03-29 22:26:10|294.02|291.22|294.02|291.22|294.02|291.22|294.02|291.22|0
1648592780000|2022-03-29 22:26:20|293.95|291.15|293.95|291.15|293.95|291.15|293.88|291.08|0
1648592790000|2022-03-29 22:26:30|294.02|291.22|293.88|291.08|294.02|291.22|293.88|291.08|0
1648592810000|2022-03-29 22:26:50|294.02|291.22|294.02|291.22|294.02|291.22|294.02|291.22|0
1648592820000|2022-03-29 22:27:00|293.88|291.08|294.02|291.22|294.02|291.22|293.88|291.08|0
1648592830000|2022-03-29 22:27:10|293.95|291.15|293.95|291.15|293.95|291.15|293.95|291.15|0
1648592840000|2022-03-29 22:27:20|293.88|291.08|293.88|291.08|293.88|291.08|293.88|291.08|0
1648592850000|2022-03-29 22:27:30|294.02|291.22|293.88|291.08|294.02|291.22|293.73|290.93|0
1648592870000|2022-03-29 22:27:50|293.73|290.93|293.81|291.01|293.81|291.01|293.73|290.93|0
1648592880000|2022-03-29 22:28:00|293.73|290.93|293.73|290.93|293.73|290.93|293.73|290.93|0
1648592890000|2022-03-29 22:28:10|293.59|290.79|293.59|290.79|293.59|290.79|293.59|290.79|0
1648592900000|2022-03-29 22:28:20|293.45|290.65|293.45|290.65|293.45|290.65|293.45|290.65|0
1648592920000|2022-03-29 22:28:40|293.59|290.79|293.45|290.65|293.59|290.79|293.45|290.65|0
1648592950000|2022-03-29 22:29:10|293.31|290.51|293.31|290.51|293.31|290.51|293.31|290.51|0
1648592970000|2022-03-29 22:29:30|293.59|290.79|293.59|290.79|293.59|290.79|293.59|290.79|0
1648592980000|2022-03-29 22:29:40|293.73|290.93|293.73|290.93|293.73|290.93|293.73|290.93|0
1648593000000|2022-03-29 22:30:00|293.59|290.79|293.45|290.65|293.59|290.79|293.45|290.65|0
1648593010000|2022-03-29 22:30:10|293.31|290.51|293.31|290.51|293.31|290.51|293.31|290.51|0
1648593040000|2022-03-29 22:30:40|293.17|290.37|293.31|290.51|293.31|290.51|293.17|290.37|0
1648593050000|2022-03-29 22:30:50|293.45|290.65|293.45|290.65|293.45|290.65|293.45|290.65|0
1648593060000|2022-03-29 22:31:00|293.59|290.79|293.52|290.72|293.59|290.79|293.52|290.72|0
1648593070000|2022-03-29 22:31:10|293.59|290.79|293.59|290.79|293.59|290.79|293.45|290.65|0
1648593090000|2022-03-29 22:31:30|293.45|290.65|293.45|290.65|293.45|290.65|293.45|290.65|0
1648593100000|2022-03-29 22:31:40|293.59|290.79|293.59|290.79|293.59|290.79|293.59|290.79|0
1648593120000|2022-03-29 22:32:00|293.52|290.72|293.59|290.79|293.59|290.79|293.52|290.72|0
1648593130000|2022-03-29 22:32:10|293.45|290.65|293.45|290.65|293.45|290.65|293.45|290.65|0
1648593140000|2022-03-29 22:32:20|293.31|290.51|293.17|290.37|293.31|290.51|293.17|290.37|0
1648593150000|2022-03-29 22:32:30|293.31|290.51|293.17|290.37|293.31|290.51|293.17|290.37|0
1648593200000|2022-03-29 22:33:20|293.16|290.36|293.02|290.22|293.16|290.36|293.02|290.22|0
1648593210000|2022-03-29 22:33:30|293.16|290.36|293.16|290.36|293.16|290.36|293.16|290.36|0
1648593220000|2022-03-29 22:33:40|293.02|290.22|293.02|290.22|293.02|290.22|293.02|290.22|0
1648593230000|2022-03-29 22:33:50|293.16|290.36|293.02|290.22|293.16|290.36|293.02|290.22|0
1648593250000|2022-03-29 22:34:10|293.1|290.3|293.45|290.65|293.45|290.65|293.1|290.3|0
1648593260000|2022-03-29 22:34:20|293.59|290.79|293.73|290.93|293.73|290.93|293.59|290.79|0
1648593270000|2022-03-29 22:34:30|293.59|290.79|293.59|290.79|293.59|290.79|293.59|290.79|0
1648593300000|2022-03-29 22:35:00|293.31|290.51|293.31|290.51|293.31|290.51|293.31|290.51|0
1648593310000|2022-03-29 22:35:10|293.45|290.65|293.45|290.65|293.45|290.65|293.45|290.65|0
1648593320000|2022-03-29 22:35:20|293.31|290.51|293.45|290.65|293.45|290.65|293.31|290.51|0
1648593330000|2022-03-29 22:35:30|293.59|290.79|293.52|290.72|293.59|290.79|293.52|290.72|0
1648593340000|2022-03-29 22:35:40|293.45|290.65|293.45|290.65|293.45|290.65|293.45|290.65|0
1648593390000|2022-03-29 22:36:30|293.59|290.79|293.59|290.79|293.59|290.79|293.59|290.79|0
1648593400000|2022-03-29 22:36:40|293.16|290.36|293.16|290.36|293.16|290.36|293.16|290.36|0
1648593440000|2022-03-29 22:37:20|293.02|290.22|293.02|290.22|293.02|290.22|293.02|290.22|0
1648593460000|2022-03-29 22:37:40|292.88|290.08|292.88|290.08|292.88|290.08|292.88|290.08|0
1648593470000|2022-03-29 22:37:50|293.02|290.22|293.02|290.22|293.02|290.22|293.02|290.22|0
1648593480000|2022-03-29 22:38:00|292.88|290.08|292.88|290.08|292.88|290.08|292.88|290.08|0
1648593500000|2022-03-29 22:38:20|293.02|290.22|292.88|290.08|293.02|290.22|292.88|290.08|0
1648593510000|2022-03-29 22:38:30|292.74|289.94|292.74|289.94|292.74|289.94|292.74|289.94|0
1648593520000|2022-03-29 22:38:40|292.6|289.8|292.6|289.8|292.6|289.8|292.6|289.8|0
1648593530000|2022-03-29 22:38:50|292.74|289.94|292.74|289.94|292.74|289.94|292.74|289.94|0
1648593550000|2022-03-29 22:39:10|292.81|290.01|292.74|289.94|292.81|290.01|292.74|289.94|0
1648593560000|2022-03-29 22:39:20|292.88|290.08|292.74|289.94|292.88|290.08|292.74|289.94|0
1648593610000|2022-03-29 22:40:10|292.67|289.87|292.67|289.87|292.67|289.87|292.67|289.87|0
1648593620000|2022-03-29 22:40:20|292.6|289.8|292.6|289.8|292.6|289.8|292.6|289.8|0
1648593680000|2022-03-29 22:41:20|292.74|289.94|292.74|289.94|292.74|289.94|292.74|289.94|0
1648593690000|2022-03-29 22:41:30|292.81|290.01|292.74|289.94|292.81|290.01|292.74|289.94|0
1648593700000|2022-03-29 22:41:40|292.88|290.08|293.02|290.22|293.02|290.22|292.88|290.08|0
1648593750000|2022-03-29 22:42:30|292.88|290.08|292.74|289.94|292.88|290.08|292.74|289.94|0
1648593770000|2022-03-29 22:42:50|292.88|290.08|292.88|290.08|292.88|290.08|292.88|290.08|0
1648593780000|2022-03-29 22:43:00|292.74|289.94|292.74|289.94|292.74|289.94|292.74|289.94|0
1648593810000|2022-03-29 22:43:30|292.59|289.79|292.59|289.79|292.59|289.79|292.59|289.79|0
1648593830000|2022-03-29 22:43:50|292.74|289.94|292.88|290.08|292.88|290.08|292.74|289.94|0
1648593870000|2022-03-29 22:44:30|292.81|290.01|292.81|290.01|292.81|290.01|292.81|290.01|0
1648593880000|2022-03-29 22:44:40|292.74|289.94|292.74|289.94|292.74|289.94|292.74|289.94|0
1648593910000|2022-03-29 22:45:10|292.45|289.65|292.45|289.65|292.45|289.65|292.45|289.65|0
1648593940000|2022-03-29 22:45:40|292.59|289.79|292.59|289.79|292.59|289.79|292.59|289.79|0
1648593960000|2022-03-29 22:46:00|292.45|289.65|292.45|289.65|292.45|289.65|292.45|289.65|0
1648594020000|2022-03-29 22:47:00|292.31|289.51|292.31|289.51|292.31|289.51|292.31|289.51|0
1648594030000|2022-03-29 22:47:10|292.45|289.65|292.45|289.65|292.45|289.65|292.45|289.65|0
1648594040000|2022-03-29 22:47:20|292.31|289.51|292.31|289.51|292.31|289.51|292.31|289.51|0
1648594100000|2022-03-29 22:48:20|292.45|289.65|292.45|289.65|292.45|289.65|292.45|289.65|0
1648594120000|2022-03-29 22:48:40|292.31|289.51|292.31|289.51|292.31|289.51|292.31|289.51|0
1648594150000|2022-03-29 22:49:10|292.17|289.37|292.17|289.37|292.17|289.37|292.17|289.37|0
1648594180000|2022-03-29 22:49:40|292.31|289.51|292.31|289.51|292.31|289.51|292.31|289.51|0
1648594190000|2022-03-29 22:49:50|292.24|289.44|292.17|289.37|292.24|289.44|292.17|289.37|0
1648594200000|2022-03-29 22:50:00|292.31|289.51|292.31|289.51|292.31|289.51|292.31|289.51|0
1648594210000|2022-03-29 22:50:10|292.45|289.65|292.45|289.65|292.45|289.65|292.45|289.65|0
1648594220000|2022-03-29 22:50:20|292.59|289.79|292.45|289.65|292.59|289.79|292.45|289.65|0
1648594230000|2022-03-29 22:50:30|292.59|289.79|292.59|289.79|292.59|289.79|292.59|289.79|0
1648594260000|2022-03-29 22:51:00|292.52|289.72|292.52|289.72|292.52|289.72|292.52|289.72|0
1648594270000|2022-03-29 22:51:10|292.59|289.79|292.59|289.79|292.59|289.79|292.59|289.79|0
1648594290000|2022-03-29 22:51:30|292.81|290.01|292.73|289.93|292.81|290.01|292.73|289.93|0
1648594300000|2022-03-29 22:51:40|292.81|290.01|292.81|290.01|292.81|290.01|292.81|290.01|0
1648594310000|2022-03-29 22:51:50|292.87|290.07|292.73|289.93|292.87|290.07|292.73|289.93|0
1648594320000|2022-03-29 22:52:00|292.59|289.79|292.95|290.15|292.95|290.15|292.59|289.79|0
1648594330000|2022-03-29 22:52:10|293.02|290.22|293.02|290.22|293.02|290.22|293.02|290.22|0
1648594340000|2022-03-29 22:52:20|293.01|290.21|293.01|290.21|293.01|290.21|293.01|290.21|0
1648594350000|2022-03-29 22:52:30|292.87|290.07|292.87|290.07|292.87|290.07|292.87|290.07|0
1648594360000|2022-03-29 22:52:40|292.95|290.15|292.95|290.15|293.01|290.21|292.95|290.15|0
1648594370000|2022-03-29 22:52:50|293.01|290.21|293.44|290.64|293.58|290.78|293.01|290.21|0
1648594380000|2022-03-29 22:53:00|293.51|290.71|293.44|290.64|293.51|290.71|293.44|290.64|0
1648594390000|2022-03-29 22:53:10|293.37|290.57|293.16|290.36|293.37|290.57|293.16|290.36|0
1648594400000|2022-03-29 22:53:20|293.3|290.5|293.3|290.5|293.3|290.5|293.3|290.5|0
1648594410000|2022-03-29 22:53:30|293.44|290.64|293.44|290.64|293.44|290.64|293.44|290.64|0
1648594420000|2022-03-29 22:53:40|293.58|290.78|293.44|290.64|293.58|290.78|293.44|290.64|0
1648594430000|2022-03-29 22:53:50|293.3|290.5|293.3|290.5|293.3|290.5|293.3|290.5|0
1648594450000|2022-03-29 22:54:10|293.44|290.64|293.3|290.5|293.44|290.64|293.16|290.36|0
1648594460000|2022-03-29 22:54:20|293.16|290.36|293.16|290.36|293.16|290.36|293.16|290.36|0
1648594470000|2022-03-29 22:54:30|293.3|290.5|293.3|290.5|293.3|290.5|293.16|290.36|0
1648594490000|2022-03-29 22:54:50|293.44|290.64|293.44|290.64|293.44|290.64|293.44|290.64|0
1648594500000|2022-03-29 22:55:00|293.58|290.78|293.44|290.64|293.58|290.78|293.44|290.64|0
1648594520000|2022-03-29 22:55:20|293.3|290.5|293.3|290.5|293.3|290.5|293.3|290.5|0
1648594530000|2022-03-29 22:55:30|293.01|290.21|293.01|290.21|293.09|290.29|293.01|290.21|0
1648594540000|2022-03-29 22:55:40|293.09|290.29|293.16|290.36|293.16|290.36|293.09|290.29|0
1648594560000|2022-03-29 22:56:00|293.15|290.35|293.01|290.21|293.15|290.35|293.01|290.21|0
1648594610000|2022-03-29 22:56:50|293.09|290.29|293.15|290.35|293.15|290.35|293.09|290.29|0
1648594630000|2022-03-29 22:57:10|293.3|290.5|293.15|290.35|293.3|290.5|293.15|290.35|0
1648594690000|2022-03-29 22:58:10|293.01|290.21|292.73|289.93|293.01|290.21|292.73|289.93|0
1648594700000|2022-03-29 22:58:20|292.87|290.07|293.15|290.35|293.15|290.35|292.87|290.07|0
1648594730000|2022-03-29 22:58:50|293.3|290.5|293.3|290.5|293.3|290.5|293.3|290.5|0
1648594760000|2022-03-29 22:59:20|293.23|290.43|293.23|290.43|293.23|290.43|293.23|290.43|0
1648594770000|2022-03-29 22:59:30|293.3|290.5|293.58|290.78|293.58|290.78|293.3|290.5|0
1648594780000|2022-03-29 22:59:40|293.44|290.64|293.44|290.64|293.44|290.64|293.44|290.64|0
1648594790000|2022-03-29 22:59:50|293.58|290.78|293.44|290.64|293.58|290.78|293.44|290.64|0
1648594800000|2022-03-29 23:00:00|293.58|290.78|293.58|290.78|293.58|290.78|293.58|290.78|0
1648594810000|2022-03-29 23:00:10|293.44|290.64|293.58|290.78|293.58|290.78|293.44|290.64|0
1648594820000|2022-03-29 23:00:20|293.72|290.92|293.72|290.92|293.72|290.92|293.58|290.78|0
1648594830000|2022-03-29 23:00:30|293.58|290.78|293.44|290.64|293.58|290.78|293.44|290.64|0
1648594840000|2022-03-29 23:00:40|293.37|290.57|293.44|290.64|293.44|290.64|293.37|290.57|0
1648594850000|2022-03-29 23:00:50|293.29|290.49|293.44|290.64|293.44|290.64|293.29|290.49|0
1648594860000|2022-03-29 23:01:00|293.58|290.78|293.58|290.78|293.58|290.78|293.58|290.78|0
1648594880000|2022-03-29 23:01:20|293.51|290.71|293.44|290.64|293.51|290.71|293.44|290.64|0
1648594890000|2022-03-29 23:01:30|293.58|290.78|293.58|290.78|293.58|290.78|293.58|290.78|0
1648594920000|2022-03-29 23:02:00|293.51|290.71|293.44|290.64|293.51|290.71|293.44|290.64|0
1648594960000|2022-03-29 23:02:40|293.37|290.57|293.29|290.49|293.37|290.57|293.29|290.49|0
1648595000000|2022-03-29 23:03:20|293.15|290.35|293.08|290.28|293.29|290.49|293.08|290.28|0
1648595010000|2022-03-29 23:03:30|293.29|290.49|293.29|290.49|293.29|290.49|293.29|290.49|0
1648595030000|2022-03-29 23:03:50|293.08|290.28|293.01|290.21|293.08|290.28|293.01|290.21|0
1648595040000|2022-03-29 23:04:00|292.87|290.07|292.73|289.93|292.87|290.07|292.73|289.93|0
1648595050000|2022-03-29 23:04:10|292.87|290.07|292.94|290.14|292.94|290.14|292.87|290.07|0
1648595060000|2022-03-29 23:04:20|292.87|290.07|292.87|290.07|292.87|290.07|292.87|290.07|0
1648595080000|2022-03-29 23:04:40|292.8|290|292.8|290|292.8|290|292.8|290|0
1648595090000|2022-03-29 23:04:50|292.87|290.07|293.15|290.35|293.15|290.35|292.73|289.93|0
1648595100000|2022-03-29 23:05:00|293.29|290.49|293.29|290.49|293.29|290.49|293.29|290.49|0
1648595110000|2022-03-29 23:05:10|293.22|290.42|293.15|290.35|293.29|290.49|293.15|290.35|0
1648595140000|2022-03-29 23:05:40|293.22|290.42|293.15|290.35|293.22|290.42|293.15|290.35|0
1648595160000|2022-03-29 23:06:00|293.01|290.21|292.87|290.07|293.15|290.35|292.87|290.07|0
1648595170000|2022-03-29 23:06:10|292.73|289.93|292.73|289.93|292.73|289.93|292.73|289.93|0
1648595180000|2022-03-29 23:06:20|292.87|290.07|292.87|290.07|292.87|290.07|292.87|290.07|0
1648595190000|2022-03-29 23:06:30|292.94|290.14|292.87|290.07|292.94|290.14|292.87|290.07|0
1648595200000|2022-03-29 23:06:40|293.15|290.35|293.15|290.35|293.15|290.35|293.15|290.35|0
1648595210000|2022-03-29 23:06:50|293.08|290.28|293.15|290.35|293.15|290.35|293.08|290.28|0
1648595220000|2022-03-29 23:07:00|293.08|290.28|293.01|290.21|293.08|290.28|293.01|290.21|0
1648595250000|2022-03-29 23:07:30|292.94|290.14|293.01|290.21|293.01|290.21|292.94|290.14|0
1648595290000|2022-03-29 23:08:10|292.94|290.14|292.94|290.14|292.94|290.14|292.94|290.14|0
1648595300000|2022-03-29 23:08:20|293.01|290.21|292.87|290.07|293.01|290.21|292.87|290.07|0
1648595310000|2022-03-29 23:08:30|292.8|290|292.87|290.07|292.87|290.07|292.8|290|0
1648595320000|2022-03-29 23:08:40|292.94|290.14|293.01|290.21|293.01|290.21|292.94|290.14|0
1648595330000|2022-03-29 23:08:50|292.94|290.14|293.01|290.21|293.01|290.21|292.94|290.14|0
1648595340000|2022-03-29 23:09:00|293.15|290.35|293.15|290.35|293.15|290.35|293.15|290.35|0
1648595350000|2022-03-29 23:09:10|293.01|290.21|293.01|290.21|293.01|290.21|293.01|290.21|0
1648595360000|2022-03-29 23:09:20|292.94|290.14|293.01|290.21|293.01|290.21|292.94|290.14|0
1648595370000|2022-03-29 23:09:30|293.08|290.28|293.08|290.28|293.08|290.28|293.08|290.28|0
1648595380000|2022-03-29 23:09:40|293.01|290.21|293.01|290.21|293.01|290.21|293.01|290.21|0
1648595390000|2022-03-29 23:09:50|292.94|290.14|292.87|290.07|292.94|290.14|292.87|290.07|0
1648595400000|2022-03-29 23:10:00|293.01|290.21|293.22|290.42|293.22|290.42|293.01|290.21|0
1648595410000|2022-03-29 23:10:10|293.15|290.35|293.01|290.21|293.15|290.35|293.01|290.21|0
1648595420000|2022-03-29 23:10:20|292.94|290.14|292.87|290.07|292.94|290.14|292.87|290.07|0
1648595440000|2022-03-29 23:10:40|292.72|289.92|292.87|290.07|292.87|290.07|292.72|289.92|0
1648595450000|2022-03-29 23:10:50|292.72|289.92|292.72|289.92|292.72|289.92|292.72|289.92|0
1648595470000|2022-03-29 23:11:10|292.87|290.07|292.72|289.92|292.87|290.07|292.72|289.92|0
1648595480000|2022-03-29 23:11:20|292.87|290.07|292.72|289.92|292.87|290.07|292.72|289.92|0
1648595520000|2022-03-29 23:12:00|292.66|289.86|292.66|289.86|292.66|289.86|292.66|289.86|0
1648595530000|2022-03-29 23:12:10|292.58|289.78|292.58|289.78|292.58|289.78|292.58|289.78|0
1648595540000|2022-03-29 23:12:20|292.51|289.71|292.72|289.92|292.72|289.92|292.51|289.71|0
1648595550000|2022-03-29 23:12:30|292.58|289.78|292.72|289.92|292.72|289.92|292.58|289.78|0
1648595560000|2022-03-29 23:12:40|292.65|289.85|292.72|289.92|292.72|289.92|292.65|289.85|0
1648595580000|2022-03-29 23:13:00|292.65|289.85|292.72|289.92|292.72|289.92|292.65|289.85|0
1648595590000|2022-03-29 23:13:10|292.86|290.06|292.86|290.06|292.86|290.06|292.86|290.06|0
1648595600000|2022-03-29 23:13:20|293.01|290.21|292.94|290.14|293.01|290.21|292.86|290.06|0
1648595610000|2022-03-29 23:13:30|293.01|290.21|293.01|290.21|293.01|290.21|293.01|290.21|0
1648595620000|2022-03-29 23:13:40|292.94|290.14|293.01|290.21|293.01|290.21|292.94|290.14|0
1648595630000|2022-03-29 23:13:50|292.94|290.14|293.01|290.21|293.01|290.21|292.94|290.14|0
1648595640000|2022-03-29 23:14:00|293.15|290.35|293.01|290.21|293.15|290.35|293.01|290.21|0
1648595650000|2022-03-29 23:14:10|293.08|290.28|293.08|290.28|293.08|290.28|293.08|290.28|0
1648595660000|2022-03-29 23:14:20|293.01|290.21|293.01|290.21|293.01|290.21|293.01|290.21|0
1648595700000|2022-03-29 23:15:00|292.86|290.06|293.15|290.35|293.15|290.35|292.86|290.06|0
1648595710000|2022-03-29 23:15:10|293.08|290.28|292.86|290.06|293.08|290.28|292.86|290.06|0
1648595720000|2022-03-29 23:15:20|292.94|290.14|292.86|290.06|292.94|290.14|292.86|290.06|0
1648595760000|2022-03-29 23:16:00|293|290.2|293|290.2|293|290.2|293|290.2|0
1648595770000|2022-03-29 23:16:10|293.15|290.35|293.15|290.35|293.15|290.35|293.15|290.35|0
1648595780000|2022-03-29 23:16:20|293|290.2|292.94|290.14|293|290.2|292.86|290.06|0
1648595790000|2022-03-29 23:16:30|293|290.2|293|290.2|293|290.2|293|290.2|0
1648595800000|2022-03-29 23:16:40|292.94|290.14|292.72|289.92|292.94|290.14|292.72|289.92|0
1648595820000|2022-03-29 23:17:00|292.86|290.06|292.86|290.06|292.86|290.06|292.86|290.06|0
1648595830000|2022-03-29 23:17:10|293|290.2|293|290.2|293|290.2|293|290.2|0
1648595850000|2022-03-29 23:17:30|292.86|290.06|292.72|289.92|292.86|290.06|292.72|289.92|0
1648595890000|2022-03-29 23:18:10|292.58|289.78|292.72|289.92|292.72|289.92|292.58|289.78|0
1648595900000|2022-03-29 23:18:20|292.58|289.78|292.58|289.78|292.58|289.78|292.58|289.78|0
1648595910000|2022-03-29 23:18:30|292.65|289.85|292.72|289.92|292.72|289.92|292.65|289.85|0
1648595920000|2022-03-29 23:18:40|292.86|290.06|292.72|289.92|292.86|290.06|292.72|289.92|0
1648595950000|2022-03-29 23:19:10|292.86|290.06|293|290.2|293|290.2|292.86|290.06|0
1648595960000|2022-03-29 23:19:20|292.94|290.14|292.94|290.14|292.94|290.14|292.94|290.14|0
1648595970000|2022-03-29 23:19:30|292.86|290.06|292.86|290.06|292.86|290.06|292.86|290.06|0
1648596000000|2022-03-29 23:20:00|293|290.2|293|290.2|293|290.2|293|290.2|0
1648596040000|2022-03-29 23:20:40|292.86|290.06|292.86|290.06|292.86|290.06|292.86|290.06|0
1648596050000|2022-03-29 23:20:50|292.72|289.92|292.72|289.92|292.72|289.92|292.72|289.92|0
1648596060000|2022-03-29 23:21:00|292.58|289.78|292.72|289.92|292.72|289.92|292.58|289.78|0
1648596090000|2022-03-29 23:21:30|292.65|289.85|292.65|289.85|292.65|289.85|292.58|289.78|0
1648596100000|2022-03-29 23:21:40|292.58|289.78|292.58|289.78|292.58|289.78|292.58|289.78|0
1648596140000|2022-03-29 23:22:20|292.72|289.92|292.86|290.06|292.86|290.06|292.72|289.92|0
1648596160000|2022-03-29 23:22:40|292.72|289.92|292.72|289.92|292.72|289.92|292.72|289.92|0
1648596200000|2022-03-29 23:23:20|292.86|290.06|292.86|290.06|292.86|290.06|292.86|290.06|0
1648596220000|2022-03-29 23:23:40|293|290.2|293|290.2|293|290.2|293|290.2|0
1648596240000|2022-03-29 23:24:00|292.86|290.06|292.86|290.06|292.86|290.06|292.86|290.06|0
1648596250000|2022-03-29 23:24:10|292.93|290.13|292.86|290.06|293|290.2|292.86|290.06|0
1648596260000|2022-03-29 23:24:20|292.93|290.13|292.93|290.13|292.93|290.13|292.93|290.13|0
1648596270000|2022-03-29 23:24:30|292.86|290.06|293|290.2|293|290.2|292.86|290.06|0
1648596280000|2022-03-29 23:24:40|292.93|290.13|293|290.2|293|290.2|292.93|290.13|0
1648596320000|2022-03-29 23:25:20|293.14|290.34|293.14|290.34|293.14|290.34|293.14|290.34|0
1648596330000|2022-03-29 23:25:30|293.07|290.27|293|290.2|293.07|290.27|293|290.2|0
1648596350000|2022-03-29 23:25:50|292.93|290.13|292.93|290.13|292.93|290.13|292.93|290.13|0
1648596360000|2022-03-29 23:26:00|293|290.2|293|290.2|293|290.2|293|290.2|0
1648596370000|2022-03-29 23:26:10|292.86|290.06|292.86|290.06|292.86|290.06|292.86|290.06|0
1648596400000|2022-03-29 23:26:40|293|290.2|293|290.2|293|290.2|293|290.2|0
1648596410000|2022-03-29 23:26:50|292.86|290.06|292.93|290.13|292.93|290.13|292.86|290.06|0
1648596420000|2022-03-29 23:27:00|292.86|290.06|292.86|290.06|292.86|290.06|292.86|290.06|0
1648596440000|2022-03-29 23:27:20|293|290.2|293|290.2|293|290.2|293|290.2|0
1648596470000|2022-03-29 23:27:50|292.86|290.06|292.72|289.92|292.86|290.06|292.72|289.92|0
1648596480000|2022-03-29 23:28:00|292.86|290.06|292.86|290.06|292.86|290.06|292.86|290.06|0
1648596500000|2022-03-29 23:28:20|292.93|290.13|293|290.2|293|290.2|292.93|290.13|0
1648596530000|2022-03-29 23:28:50|292.86|290.06|292.86|290.06|292.86|290.06|292.86|290.06|0
1648596540000|2022-03-29 23:29:00|293|290.2|293|290.2|293|290.2|293|290.2|0
1648596560000|2022-03-29 23:29:20|292.86|290.06|292.86|290.06|292.86|290.06|292.86|290.06|0
1648596580000|2022-03-29 23:29:40|293|290.2|293|290.2|293|290.2|293|290.2|0
1648596590000|2022-03-29 23:29:50|293.14|290.34|293.14|290.34|293.14|290.34|293.14|290.34|0
1648596600000|2022-03-29 23:30:00|293.28|290.48|293.28|290.48|293.28|290.48|293.28|290.48|0
1648596630000|2022-03-29 23:30:30|293.14|290.34|293.14|290.34|293.14|290.34|293.14|290.34|0
1648596640000|2022-03-29 23:30:40|293|290.2|293|290.2|293|290.2|293|290.2|0
1648596650000|2022-03-29 23:30:50|293.14|290.34|293.14|290.34|293.14|290.34|293.14|290.34|0
1648596660000|2022-03-29 23:31:00|293.28|290.48|293.28|290.48|293.28|290.48|293.28|290.48|0
1648596670000|2022-03-29 23:31:10|293.42|290.62|293.28|290.48|293.42|290.62|293.28|290.48|0
1648596680000|2022-03-29 23:31:20|293.42|290.62|293.42|290.62|293.42|290.62|293.35|290.55|0
1648596690000|2022-03-29 23:31:30|293.35|290.55|293.28|290.48|293.35|290.55|293.28|290.48|0
1648596710000|2022-03-29 23:31:50|293.35|290.55|293.42|290.62|293.42|290.62|293.35|290.55|0
1648596770000|2022-03-29 23:32:50|293.35|290.55|293.42|290.62|293.42|290.62|293.35|290.55|0
1648596780000|2022-03-29 23:33:00|293.56|290.76|293.56|290.76|293.56|290.76|293.56|290.76|0
1648596790000|2022-03-29 23:33:10|293.42|290.62|293.42|290.62|293.42|290.62|293.42|290.62|0
1648596810000|2022-03-29 23:33:30|293.56|290.76|293.56|290.76|293.56|290.76|293.56|290.76|0
1648596840000|2022-03-29 23:34:00|293.71|290.91|293.85|291.05|293.85|291.05|293.71|290.91|0
1648596850000|2022-03-29 23:34:10|293.71|290.91|293.71|290.91|293.71|290.91|293.71|290.91|0
1648596860000|2022-03-29 23:34:20|293.7|290.9|293.7|290.9|293.7|290.9|293.7|290.9|0
1648596880000|2022-03-29 23:34:40|293.56|290.76|293.56|290.76|293.56|290.76|293.56|290.76|0
1648596910000|2022-03-29 23:35:10|293.7|290.9|293.56|290.76|293.7|290.9|293.56|290.76|0
1648596930000|2022-03-29 23:35:30|293.42|290.62|293.42|290.62|293.42|290.62|293.42|290.62|0
1648596940000|2022-03-29 23:35:40|293.28|290.48|293.28|290.48|293.28|290.48|293.28|290.48|0
1648596950000|2022-03-29 23:35:50|293.14|290.34|293.14|290.34|293.14|290.34|293.14|290.34|0
1648596960000|2022-03-29 23:36:00|292.85|290.05|293|290.2|293|290.2|292.85|290.05|0
1648596970000|2022-03-29 23:36:10|292.93|290.13|293|290.2|293|290.2|292.93|290.13|0
1648596980000|2022-03-29 23:36:20|293.14|290.34|293|290.2|293.14|290.34|293|290.2|0
1648597000000|2022-03-29 23:36:40|293.07|290.27|293.07|290.27|293.07|290.27|293.07|290.27|0
1648597010000|2022-03-29 23:36:50|293|290.2|292.85|290.05|293|290.2|292.85|290.05|0
1648597040000|2022-03-29 23:37:20|293|290.2|293|290.2|293|290.2|293|290.2|0
1648597060000|2022-03-29 23:37:40|292.99|290.19|292.99|290.19|292.99|290.19|292.99|290.19|0
1648597070000|2022-03-29 23:37:50|293.07|290.27|293.07|290.27|293.07|290.27|293.07|290.27|0
1648597080000|2022-03-29 23:38:00|293.42|290.62|293.56|290.76|293.56|290.76|293.42|290.62|0
1648597090000|2022-03-29 23:38:10|293.42|290.62|293.42|290.62|293.42|290.62|293.42|290.62|0
1648597110000|2022-03-29 23:38:30|293.28|290.48|293.28|290.48|293.28|290.48|293.28|290.48|0
1648597150000|2022-03-29 23:39:10|292.99|290.19|293.28|290.48|293.28|290.48|292.99|290.19|0
1648597170000|2022-03-29 23:39:30|293.35|290.55|293.35|290.55|293.35|290.55|293.35|290.55|0
1648597180000|2022-03-29 23:39:40|293.42|290.62|293.28|290.48|293.42|290.62|293.28|290.48|0
1648597190000|2022-03-29 23:39:50|293.14|290.34|293.21|290.41|293.21|290.41|293.14|290.34|0
1648597200000|2022-03-29 23:40:00|293.28|290.48|293.28|290.48|293.28|290.48|293.28|290.48|0
1648597210000|2022-03-29 23:40:10|293.14|290.34|293.14|290.34|293.14|290.34|293.14|290.34|0
1648597260000|2022-03-29 23:41:00|293.07|290.27|293.07|290.27|293.07|290.27|293.07|290.27|0
1648597270000|2022-03-29 23:41:10|292.99|290.19|292.85|290.05|292.99|290.19|292.85|290.05|0
1648597280000|2022-03-29 23:41:20|292.93|290.13|292.85|290.05|292.99|290.19|292.85|290.05|0
1648597290000|2022-03-29 23:41:30|292.99|290.19|292.93|290.13|292.99|290.19|292.93|290.13|0
1648597300000|2022-03-29 23:41:40|292.99|290.19|292.99|290.19|292.99|290.19|292.99|290.19|0
1648597320000|2022-03-29 23:42:00|292.93|290.13|292.78|289.98|292.93|290.13|292.78|289.98|0
1648597330000|2022-03-29 23:42:10|292.71|289.91|292.71|289.91|292.71|289.91|292.71|289.91|0
1648597370000|2022-03-29 23:42:50|292.85|290.05|292.71|289.91|292.85|290.05|292.71|289.91|0
1648597380000|2022-03-29 23:43:00|292.43|289.63|292.43|289.63|292.43|289.63|292.43|289.63|0
1648597390000|2022-03-29 23:43:10|292.29|289.49|292.29|289.49|292.29|289.49|292.29|289.49|0
1648597400000|2022-03-29 23:43:20|292.43|289.63|292.43|289.63|292.43|289.63|292.29|289.49|0
1648597410000|2022-03-29 23:43:30|292.28|289.48|292.14|289.34|292.28|289.48|292.14|289.34|0
1648597420000|2022-03-29 23:43:40|292.28|289.48|292.28|289.48|292.28|289.48|292.28|289.48|0
1648597430000|2022-03-29 23:43:50|292.14|289.34|292.14|289.34|292.14|289.34|292.14|289.34|0
1648597490000|2022-03-29 23:44:50|292.28|289.48|292.14|289.34|292.28|289.48|292.14|289.34|0
1648597500000|2022-03-29 23:45:00|292.28|289.48|292.22|289.42|292.28|289.48|292.14|289.34|0
1648597510000|2022-03-29 23:45:10|292.14|289.34|292.28|289.48|292.28|289.48|292.14|289.34|0
1648597520000|2022-03-29 23:45:20|292.43|289.63|292.36|289.56|292.43|289.63|292.36|289.56|0
1648597530000|2022-03-29 23:45:30|292.28|289.48|292.28|289.48|292.28|289.48|292.28|289.48|0
1648597540000|2022-03-29 23:45:40|292.43|289.63|292.28|289.48|292.43|289.63|292.28|289.48|0
1648597550000|2022-03-29 23:45:50|292.36|289.56|292.43|289.63|292.43|289.63|292.36|289.56|0
1648597560000|2022-03-29 23:46:00|292.28|289.48|292.14|289.34|292.28|289.48|292.14|289.34|0
1648597570000|2022-03-29 23:46:10|292.22|289.42|292.14|289.34|292.22|289.42|292.14|289.34|0
1648597630000|2022-03-29 23:47:10|292.28|289.48|292.14|289.34|292.28|289.48|292.14|289.34|0
1648597640000|2022-03-29 23:47:20|292.28|289.48|292.28|289.48|292.28|289.48|292.28|289.48|0
1648597650000|2022-03-29 23:47:30|292.14|289.34|292.28|289.48|292.28|289.48|292.14|289.34|0
1648597660000|2022-03-29 23:47:40|292.42|289.62|292.57|289.77|292.57|289.77|292.42|289.62|0
1648597680000|2022-03-29 23:48:00|292.42|289.62|292.42|289.62|292.42|289.62|292.42|289.62|0
1648597710000|2022-03-29 23:48:30|292.36|289.56|292.57|289.77|292.57|289.77|292.36|289.56|0
1648597750000|2022-03-29 23:49:10|292.42|289.62|292.28|289.48|292.42|289.62|292.28|289.48|0
1648597760000|2022-03-29 23:49:20|292.36|289.56|292.28|289.48|292.36|289.56|292.28|289.48|0
1648597820000|2022-03-29 23:50:20|292.21|289.41|292.14|289.34|292.21|289.41|292.14|289.34|0
1648597840000|2022-03-29 23:50:40|292.21|289.41|292.28|289.48|292.28|289.48|292.21|289.41|0
1648597860000|2022-03-29 23:51:00|292.21|289.41|292.14|289.34|292.21|289.41|292.14|289.34|0
1648597910000|2022-03-29 23:51:50|292.28|289.48|292.28|289.48|292.28|289.48|292.28|289.48|0
1648597930000|2022-03-29 23:52:10|292.42|289.62|292.42|289.62|292.42|289.62|292.28|289.48|0
1648597950000|2022-03-29 23:52:30|292.28|289.48|292.42|289.62|292.42|289.62|292.28|289.48|0
1648597980000|2022-03-29 23:53:00|292.71|289.91|292.71|289.91|292.71|289.91|292.71|289.91|0
1648597990000|2022-03-29 23:53:10|292.56|289.76|292.56|289.76|292.56|289.76|292.56|289.76|0
1648598000000|2022-03-29 23:53:20|292.7|289.9|292.56|289.76|292.7|289.9|292.56|289.76|0
1648598010000|2022-03-29 23:53:30|292.7|289.9|292.7|289.9|292.7|289.9|292.7|289.9|0
1648598040000|2022-03-29 23:54:00|292.56|289.76|292.56|289.76|292.56|289.76|292.56|289.76|0
1648598050000|2022-03-29 23:54:10|292.5|289.7|292.56|289.76|292.56|289.76|292.5|289.7|0
1648598090000|2022-03-29 23:54:50|292.7|289.9|292.56|289.76|292.7|289.9|292.56|289.76|0
1648598140000|2022-03-29 23:55:40|292.42|289.62|292.42|289.62|292.42|289.62|292.42|289.62|0
1648598190000|2022-03-29 23:56:30|292.28|289.48|292.28|289.48|292.28|289.48|292.28|289.48|0
1648598210000|2022-03-29 23:56:50|292.42|289.62|292.42|289.62|292.42|289.62|292.42|289.62|0
1648598230000|2022-03-29 23:57:10|292.28|289.48|292.28|289.48|292.28|289.48|292.28|289.48|0
1648598250000|2022-03-29 23:57:30|292.14|289.34|292.14|289.34|292.14|289.34|292.14|289.34|0
1648598320000|2022-03-29 23:58:40|292.28|289.48|292.14|289.34|292.28|289.48|292.14|289.34|0
1648598330000|2022-03-29 23:58:50|292.28|289.48|292.21|289.41|292.28|289.48|292.21|289.41|0
1648598340000|2022-03-29 23:59:00|292.14|289.34|292.42|289.62|292.42|289.62|292.14|289.34|0
1648598360000|2022-03-29 23:59:20|292.28|289.48|292.28|289.48|292.28|289.48|292.28|289.48|0
1648598380000|2022-03-29 23:59:40|292.14|289.34|292.14|289.34|292.14|289.34|292.14|289.34|0
1648598400000|2022-03-30 00:00:00|292.28|289.48|292.56|289.76|292.56|289.76|292.28|289.48|0
1648598410000|2022-03-30 00:00:10|292.63|289.83|293.13|290.33|293.13|290.33|292.63|289.83|0
1648598420000|2022-03-30 00:00:20|293.41|290.61|293.41|290.61|293.41|290.61|293.41|290.61|0
1648598430000|2022-03-30 00:00:30|293.55|290.75|293.69|290.89|293.69|290.89|293.55|290.75|0
1648598440000|2022-03-30 00:00:40|293.84|291.04|293.41|290.61|293.84|291.04|293.41|290.61|0
1648598450000|2022-03-30 00:00:50|293.48|290.68|293.55|290.75|293.55|290.75|293.48|290.68|0
1648598460000|2022-03-30 00:01:00|293.41|290.61|293.55|290.75|293.55|290.75|293.41|290.61|0
1648598470000|2022-03-30 00:01:10|293.69|290.89|293.63|290.83|293.69|290.89|293.63|290.83|0
1648598480000|2022-03-30 00:01:20|293.55|290.75|292.45|289.65|293.55|290.75|292.45|289.65|0
1648598490000|2022-03-30 00:01:30|292.73|289.93|292.73|289.93|292.73|289.93|292.59|289.79|0
1648598500000|2022-03-30 00:01:40|292.88|290.08|292.88|290.08|292.88|290.08|292.73|289.93|0
1648598510000|2022-03-30 00:01:50|293.02|290.22|293.02|290.22|293.02|290.22|293.02|290.22|0
1648598520000|2022-03-30 00:02:00|292.73|289.93|292.73|289.93|292.73|289.93|292.73|289.93|0
1648598530000|2022-03-30 00:02:10|292.59|289.79|292.59|289.79|292.73|289.93|292.59|289.79|0
1648598540000|2022-03-30 00:02:20|292.45|289.65|292.45|289.65|292.45|289.65|292.45|289.65|0
1648598550000|2022-03-30 00:02:30|292.59|289.79|292.67|289.87|292.67|289.87|292.59|289.79|0
1648598560000|2022-03-30 00:02:40|292.59|289.79|292.73|289.93|292.73|289.93|292.59|289.79|0
1648598570000|2022-03-30 00:02:50|292.88|290.08|292.88|290.08|292.88|290.08|292.88|290.08|0
1648598580000|2022-03-30 00:03:00|293.02|290.22|293.02|290.22|293.02|290.22|292.88|290.08|0
1648598590000|2022-03-30 00:03:10|292.88|290.08|293.16|290.36|293.16|290.36|292.88|290.08|0
1648598600000|2022-03-30 00:03:20|293.23|290.43|293.02|290.22|293.23|290.43|293.02|290.22|0
1648598610000|2022-03-30 00:03:30|293.09|290.29|293.09|290.29|293.16|290.36|293.09|290.29|0
1648598620000|2022-03-30 00:03:40|293.02|290.22|293.09|290.29|293.16|290.36|293.02|290.22|0
1648598630000|2022-03-30 00:03:50|293.02|290.22|292.88|290.08|293.02|290.22|292.88|290.08|0
1648598640000|2022-03-30 00:04:00|292.81|290.01|292.88|290.08|292.88|290.08|292.81|290.01|0
1648598650000|2022-03-30 00:04:10|293.02|290.22|293.02|290.22|293.09|290.29|293.02|290.22|0
1648598660000|2022-03-30 00:04:20|293.09|290.29|293.16|290.36|293.3|290.5|293.09|290.29|0
1648598670000|2022-03-30 00:04:30|293.02|290.22|293.16|290.36|293.16|290.36|293.02|290.22|0
1648598680000|2022-03-30 00:04:40|293.02|290.22|293.16|290.36|293.16|290.36|293.02|290.22|0
1648598690000|2022-03-30 00:04:50|293.23|290.43|293.16|290.36|293.23|290.43|293.16|290.36|0
1648598700000|2022-03-30 00:05:00|293.3|290.5|293.59|290.79|293.59|290.79|293.3|290.5|0
1648598710000|2022-03-30 00:05:10|293.52|290.72|293.8|291|293.8|291|293.52|290.72|0
1648598720000|2022-03-30 00:05:20|293.87|291.07|293.87|291.07|294.01|291.21|293.87|291.07|0
1648598730000|2022-03-30 00:05:30|293.73|290.93|293.59|290.79|293.73|290.93|293.59|290.79|0
1648598740000|2022-03-30 00:05:40|293.44|290.64|293.38|290.58|293.44|290.64|293.3|290.5|0
1648598750000|2022-03-30 00:05:50|293.59|290.79|293.44|290.64|293.59|290.79|293.44|290.64|0
1648598770000|2022-03-30 00:06:10|293.3|290.5|293.02|290.22|293.3|290.5|293.02|290.22|0
1648598780000|2022-03-30 00:06:20|293.16|290.36|293.02|290.22|293.16|290.36|293.02|290.22|0
1648598790000|2022-03-30 00:06:30|293.16|290.36|293.16|290.36|293.16|290.36|293.16|290.36|0
1648598800000|2022-03-30 00:06:40|293.02|290.22|293.16|290.36|293.16|290.36|293.02|290.22|0
1648598820000|2022-03-30 00:07:00|293.3|290.5|293.3|290.5|293.3|290.5|293.3|290.5|0
1648598830000|2022-03-30 00:07:10|293.37|290.57|293.3|290.5|293.37|290.57|293.3|290.5|0
1648598840000|2022-03-30 00:07:20|293.16|290.36|293.09|290.29|293.16|290.36|293.02|290.22|0
1648598850000|2022-03-30 00:07:30|293.16|290.36|293.16|290.36|293.16|290.36|293.16|290.36|0
1648598860000|2022-03-30 00:07:40|293.02|290.22|293.02|290.22|293.02|290.22|293.02|290.22|0
1648598870000|2022-03-30 00:07:50|293.09|290.29|293.02|290.22|293.16|290.36|293.02|290.22|0
1648598880000|2022-03-30 00:08:00|292.87|290.07|292.87|290.07|293.02|290.22|292.87|290.07|0
1648598890000|2022-03-30 00:08:10|292.95|290.15|292.87|290.07|292.95|290.15|292.87|290.07|0
1648598900000|2022-03-30 00:08:20|293.02|290.22|292.87|290.07|293.02|290.22|292.87|290.07|0
1648598910000|2022-03-30 00:08:30|293.02|290.22|293.02|290.22|293.02|290.22|292.95|290.15|0
1648598920000|2022-03-30 00:08:40|292.95|290.15|292.87|290.07|293.02|290.22|292.87|290.07|0
1648598930000|2022-03-30 00:08:50|293.02|290.22|293.02|290.22|293.16|290.36|293.02|290.22|0
1648598940000|2022-03-30 00:09:00|293.16|290.36|293.16|290.36|293.16|290.36|293.02|290.22|0
1648598950000|2022-03-30 00:09:10|293.02|290.22|292.87|290.07|293.02|290.22|292.87|290.07|0
1648598960000|2022-03-30 00:09:20|292.73|289.93|292.73|289.93|292.73|289.93|292.73|289.93|0
1648598970000|2022-03-30 00:09:30|292.87|290.07|292.87|290.07|292.87|290.07|292.87|290.07|0
1648598990000|2022-03-30 00:09:50|292.73|289.93|292.73|289.93|292.73|289.93|292.73|289.93|0
1648599010000|2022-03-30 00:10:10|292.87|290.07|292.95|290.15|292.95|290.15|292.87|290.07|0
1648599020000|2022-03-30 00:10:20|293.02|290.22|292.87|290.07|293.02|290.22|292.87|290.07|0
1648599030000|2022-03-30 00:10:30|292.95|290.15|292.87|290.07|292.95|290.15|292.87|290.07|0
1648599060000|2022-03-30 00:11:00|293.01|290.21|293.01|290.21|293.01|290.21|293.01|290.21|0
1648599070000|2022-03-30 00:11:10|292.87|290.07|292.87|290.07|292.87|290.07|292.87|290.07|0
1648599120000|2022-03-30 00:12:00|292.73|289.93|292.8|290|292.8|290|292.73|289.93|0
1648599130000|2022-03-30 00:12:10|292.87|290.07|292.87|290.07|292.87|290.07|292.87|290.07|0
1648599140000|2022-03-30 00:12:20|293.01|290.21|293.01|290.21|293.01|290.21|293.01|290.21|0
1648599150000|2022-03-30 00:12:30|293.16|290.36|293.3|290.5|293.3|290.5|293.16|290.36|0
1648599170000|2022-03-30 00:12:50|293.16|290.36|293.16|290.36|293.3|290.5|293.16|290.36|0
1648599180000|2022-03-30 00:13:00|293.3|290.5|293.16|290.36|293.3|290.5|293.16|290.36|0
1648599200000|2022-03-30 00:13:20|293.3|290.5|293.3|290.5|293.44|290.64|293.3|290.5|0
1648599210000|2022-03-30 00:13:30|293.16|290.36|293.16|290.36|293.16|290.36|293.16|290.36|0
1648599220000|2022-03-30 00:13:40|293.3|290.5|293.23|290.43|293.3|290.5|293.23|290.43|0
1648599230000|2022-03-30 00:13:50|293.16|290.36|293.01|290.21|293.16|290.36|293.01|290.21|0
1648599240000|2022-03-30 00:14:00|292.87|290.07|293.01|290.21|293.01|290.21|292.87|290.07|0
1648599250000|2022-03-30 00:14:10|293.09|290.29|293.09|290.29|293.09|290.29|293.09|290.29|0
1648599260000|2022-03-30 00:14:20|292.95|290.15|293.01|290.21|293.01|290.21|292.87|290.07|0
1648599270000|2022-03-30 00:14:30|292.87|290.07|293.01|290.21|293.01|290.21|292.87|290.07|0
1648599280000|2022-03-30 00:14:40|292.95|290.15|293.01|290.21|293.01|290.21|292.95|290.15|0
1648599290000|2022-03-30 00:14:50|292.87|290.07|292.8|290|292.87|290.07|292.8|290|0
1648599300000|2022-03-30 00:15:00|292.87|290.07|292.73|289.93|292.87|290.07|292.73|289.93|0
1648599310000|2022-03-30 00:15:10|292.87|290.07|293.3|290.5|293.3|290.5|292.87|290.07|0
1648599320000|2022-03-30 00:15:20|293.16|290.36|292.87|290.07|293.16|290.36|292.87|290.07|0
1648599330000|2022-03-30 00:15:30|293.01|290.21|293.16|290.36|293.16|290.36|293.01|290.21|0
1648599340000|2022-03-30 00:15:40|293.3|290.5|293.3|290.5|293.3|290.5|293.3|290.5|0
1648599350000|2022-03-30 00:15:50|293.15|290.35|293.15|290.35|293.15|290.35|293.15|290.35|0
1648599360000|2022-03-30 00:16:00|293.3|290.5|293.3|290.5|293.3|290.5|293.23|290.43|0
1648599370000|2022-03-30 00:16:10|293.58|290.78|293.44|290.64|293.58|290.78|293.44|290.64|0
1648599380000|2022-03-30 00:16:20|293.3|290.5|293.3|290.5|293.3|290.5|293.3|290.5|0
1648599390000|2022-03-30 00:16:30|293.44|290.64|293.44|290.64|293.51|290.71|293.44|290.64|0
1648599400000|2022-03-30 00:16:40|293.3|290.5|293.3|290.5|293.3|290.5|293.3|290.5|0
1648599410000|2022-03-30 00:16:50|293.44|290.64|293.44|290.64|293.44|290.64|293.44|290.64|0
1648599420000|2022-03-30 00:17:00|293.3|290.5|293.3|290.5|293.3|290.5|293.3|290.5|0
1648599430000|2022-03-30 00:17:10|293.15|290.35|293.3|290.5|293.3|290.5|293.09|290.29|0
1648599440000|2022-03-30 00:17:20|293.15|290.35|293.15|290.35|293.15|290.35|293.15|290.35|0
1648599450000|2022-03-30 00:17:30|293.23|290.43|293.15|290.35|293.23|290.43|293.15|290.35|0
1648599470000|2022-03-30 00:17:50|293.3|290.5|293.3|290.5|293.3|290.5|293.3|290.5|0
1648599480000|2022-03-30 00:18:00|293.44|290.64|293.58|290.78|293.58|290.78|293.44|290.64|0
1648599490000|2022-03-30 00:18:10|293.44|290.64|293.44|290.64|293.44|290.64|293.3|290.5|0
1648599510000|2022-03-30 00:18:30|293.3|290.5|293.3|290.5|293.3|290.5|293.3|290.5|0
1648599520000|2022-03-30 00:18:40|293.44|290.64|293.3|290.5|293.44|290.64|293.3|290.5|0
1648599530000|2022-03-30 00:18:50|293.23|290.43|293.3|290.5|293.3|290.5|293.23|290.43|0
1648599540000|2022-03-30 00:19:00|293.15|290.35|293.3|290.5|293.3|290.5|293.15|290.35|0
1648599570000|2022-03-30 00:19:30|293.15|290.35|293.3|290.5|293.3|290.5|293.15|290.35|0
1648599590000|2022-03-30 00:19:50|293.15|290.35|293.15|290.35|293.15|290.35|293.15|290.35|0
1648599600000|2022-03-30 00:20:00|293.23|290.43|293.15|290.35|293.23|290.43|293.15|290.35|0
1648599610000|2022-03-30 00:20:10|293.01|290.21|293.01|290.21|293.01|290.21|292.87|290.07|0
1648599620000|2022-03-30 00:20:20|292.87|290.07|293.01|290.21|293.01|290.21|292.87|290.07|0
1648599630000|2022-03-30 00:20:30|293.15|290.35|293.15|290.35|293.15|290.35|293.15|290.35|0
1648599650000|2022-03-30 00:20:50|293.01|290.21|293.08|290.28|293.08|290.28|293.01|290.21|0
1648599660000|2022-03-30 00:21:00|293.15|290.35|293.01|290.21|293.15|290.35|293.01|290.21|0
1648599680000|2022-03-30 00:21:20|293.15|290.35|293.01|290.21|293.15|290.35|293.01|290.21|0
1648599690000|2022-03-30 00:21:30|292.87|290.07|292.87|290.07|292.87|290.07|292.87|290.07|0
1648599750000|2022-03-30 00:22:30|292.73|289.93|292.58|289.78|292.73|289.93|292.58|289.78|0
1648599760000|2022-03-30 00:22:40|292.73|289.93|292.73|289.93|292.87|290.07|292.73|289.93|0
1648599780000|2022-03-30 00:23:00|292.66|289.86|292.87|290.07|292.87|290.07|292.66|289.86|0
1648599790000|2022-03-30 00:23:10|292.73|289.93|292.73|289.93|292.73|289.93|292.73|289.93|0
1648599800000|2022-03-30 00:23:20|292.66|289.86|292.73|289.93|292.73|289.93|292.66|289.86|0
1648599810000|2022-03-30 00:23:30|292.87|290.07|292.87|290.07|292.87|290.07|292.87|290.07|0
1648599820000|2022-03-30 00:23:40|292.73|289.93|292.73|289.93|292.8|290|292.73|289.93|0
1648599830000|2022-03-30 00:23:50|292.72|289.92|292.72|289.92|292.72|289.92|292.72|289.92|0
1648599860000|2022-03-30 00:24:20|292.87|290.07|292.87|290.07|292.87|290.07|292.87|290.07|0
1648599870000|2022-03-30 00:24:30|292.72|289.92|292.87|290.07|292.87|290.07|292.72|289.92|0
1648599880000|2022-03-30 00:24:40|292.72|289.92|292.72|289.92|292.72|289.92|292.72|289.92|0
1648599890000|2022-03-30 00:24:50|292.58|289.78|292.58|289.78|292.58|289.78|292.58|289.78|0
1648599910000|2022-03-30 00:25:10|292.72|289.92|292.72|289.92|292.72|289.92|292.72|289.92|0
1648599920000|2022-03-30 00:25:20|292.58|289.78|292.44|289.64|292.58|289.78|292.44|289.64|0
1648599940000|2022-03-30 00:25:40|292.3|289.5|292.44|289.64|292.44|289.64|292.3|289.5|0
1648599950000|2022-03-30 00:25:50|292.3|289.5|292.3|289.5|292.3|289.5|292.3|289.5|0
1648599970000|2022-03-30 00:26:10|292.16|289.36|292.16|289.36|292.16|289.36|292.16|289.36|0
1648599980000|2022-03-30 00:26:20|292.01|289.21|292.01|289.21|292.01|289.21|292.01|289.21|0
1648599990000|2022-03-30 00:26:30|292.16|289.36|292.01|289.21|292.16|289.36|292.01|289.21|0
1648600010000|2022-03-30 00:26:50|292.16|289.36|292.16|289.36|292.16|289.36|292.16|289.36|0
1648600030000|2022-03-30 00:27:10|292.3|289.5|292.16|289.36|292.3|289.5|292.16|289.36|0
1648600040000|2022-03-30 00:27:20|292.3|289.5|292.37|289.57|292.37|289.57|292.3|289.5|0
1648600050000|2022-03-30 00:27:30|292.3|289.5|292.3|289.5|292.3|289.5|292.3|289.5|0
1648600060000|2022-03-30 00:27:40|292.16|289.36|292.16|289.36|292.16|289.36|292.16|289.36|0
1648600070000|2022-03-30 00:27:50|292.01|289.21|292.01|289.21|292.01|289.21|292.01|289.21|0
1648600080000|2022-03-30 00:28:00|291.87|289.07|291.87|289.07|291.87|289.07|291.87|289.07|0
1648600100000|2022-03-30 00:28:20|291.73|288.93|291.73|288.93|291.73|288.93|291.73|288.93|0
1648600110000|2022-03-30 00:28:30|291.59|288.79|291.59|288.79|291.59|288.79|291.59|288.79|0
1648600140000|2022-03-30 00:29:00|291.73|288.93|291.73|288.93|291.73|288.93|291.73|288.93|0
1648600150000|2022-03-30 00:29:10|291.87|289.07|291.87|289.07|291.87|289.07|291.87|289.07|0
1648600160000|2022-03-30 00:29:20|291.94|289.14|291.87|289.07|292.01|289.21|291.87|289.07|0
1648600170000|2022-03-30 00:29:30|291.73|288.93|291.73|288.93|291.73|288.93|291.73|288.93|0
1648600200000|2022-03-30 00:30:00|291.45|288.65|291.59|288.79|291.59|288.79|291.45|288.65|0
1648600210000|2022-03-30 00:30:10|291.45|288.65|291.02|288.22|291.45|288.65|291.02|288.22|0
1648600220000|2022-03-30 00:30:20|291.16|288.36|291.24|288.44|291.24|288.44|291.16|288.36|0
1648600230000|2022-03-30 00:30:30|291.3|288.5|291.3|288.5|291.3|288.5|291.3|288.5|0
1648600240000|2022-03-30 00:30:40|291.45|288.65|291.45|288.65|291.45|288.65|291.45|288.65|0
1648600250000|2022-03-30 00:30:50|291.38|288.58|291.3|288.5|291.38|288.58|291.3|288.5|0
1648600260000|2022-03-30 00:31:00|291.16|288.36|291.02|288.22|291.16|288.36|291.02|288.22|0
1648600270000|2022-03-30 00:31:10|290.88|288.08|291.02|288.22|291.02|288.22|290.88|288.08|0
1648600290000|2022-03-30 00:31:30|290.88|288.08|290.88|288.08|290.88|288.08|290.88|288.08|0
1648600300000|2022-03-30 00:31:40|291.02|288.22|291.02|288.22|291.02|288.22|290.88|288.08|0
1648600320000|2022-03-30 00:32:00|290.88|288.08|290.88|288.08|290.88|288.08|290.88|288.08|0
1648600350000|2022-03-30 00:32:30|291.02|288.22|290.88|288.08|291.02|288.22|290.88|288.08|0
1648600410000|2022-03-30 00:33:30|291.02|288.22|291.16|288.36|291.16|288.36|291.02|288.22|0
1648600420000|2022-03-30 00:33:40|291.02|288.22|291.02|288.22|291.02|288.22|291.02|288.22|0
1648600430000|2022-03-30 00:33:50|291.16|288.36|291.3|288.5|291.3|288.5|291.16|288.36|0
1648600440000|2022-03-30 00:34:00|291.44|288.64|291.44|288.64|291.44|288.64|291.44|288.64|0
1648600450000|2022-03-30 00:34:10|291.59|288.79|291.59|288.79|291.59|288.79|291.59|288.79|0
1648600460000|2022-03-30 00:34:20|291.73|288.93|291.73|288.93|291.73|288.93|291.73|288.93|0
1648600470000|2022-03-30 00:34:30|291.59|288.79|291.59|288.79|291.59|288.79|291.59|288.79|0
1648600480000|2022-03-30 00:34:40|291.66|288.86|291.58|288.78|291.66|288.86|291.58|288.78|0
1648600500000|2022-03-30 00:35:00|291.44|288.64|291.58|288.78|291.58|288.78|291.44|288.64|0
1648600510000|2022-03-30 00:35:10|291.73|288.93|291.73|288.93|291.73|288.93|291.73|288.93|0
1648600520000|2022-03-30 00:35:20|291.58|288.78|291.58|288.78|291.58|288.78|291.58|288.78|0
1648600530000|2022-03-30 00:35:30|291.73|288.93|291.73|288.93|291.73|288.93|291.73|288.93|0
1648600540000|2022-03-30 00:35:40|291.58|288.78|291.73|288.93|291.73|288.93|291.58|288.78|0
1648600550000|2022-03-30 00:35:50|291.87|289.07|291.87|289.07|291.87|289.07|291.87|289.07|0
1648600560000|2022-03-30 00:36:00|291.73|288.93|291.73|288.93|291.73|288.93|291.73|288.93|0
1648600570000|2022-03-30 00:36:10|291.87|289.07|291.87|289.07|291.87|289.07|291.87|289.07|0
1648600600000|2022-03-30 00:36:40|292.01|289.21|291.87|289.07|292.15|289.35|291.87|289.07|0
1648600610000|2022-03-30 00:36:50|291.73|288.93|291.73|288.93|291.73|288.93|291.58|288.78|0
1648600620000|2022-03-30 00:37:00|291.58|288.78|291.58|288.78|291.58|288.78|291.58|288.78|0
1648600630000|2022-03-30 00:37:10|291.66|288.86|291.73|288.93|291.73|288.93|291.66|288.86|0
1648600650000|2022-03-30 00:37:30|291.87|289.07|291.73|288.93|291.87|289.07|291.73|288.93|0
1648600660000|2022-03-30 00:37:40|291.58|288.78|291.73|288.93|291.73|288.93|291.58|288.78|0
1648600670000|2022-03-30 00:37:50|291.87|289.07|291.87|289.07|291.87|289.07|291.87|289.07|0
1648600680000|2022-03-30 00:38:00|291.73|288.93|291.87|289.07|291.87|289.07|291.73|288.93|0
1648600740000|2022-03-30 00:39:00|291.72|288.92|291.72|288.92|291.72|288.92|291.72|288.92|0
1648600770000|2022-03-30 00:39:30|291.8|289|291.72|288.92|291.87|289.07|291.72|288.92|0
1648600790000|2022-03-30 00:39:50|291.8|289|291.87|289.07|291.87|289.07|291.8|289|0
1648600800000|2022-03-30 00:40:00|291.8|289|291.87|289.07|291.87|289.07|291.8|289|0
1648600810000|2022-03-30 00:40:10|292.01|289.21|291.8|289|292.15|289.35|291.8|289|0
1648600820000|2022-03-30 00:40:20|291.87|289.07|292.01|289.21|292.01|289.21|291.87|289.07|0
1648600850000|2022-03-30 00:40:50|292.15|289.35|292.15|289.35|292.15|289.35|292.15|289.35|0
1648600900000|2022-03-30 00:41:40|292.22|289.42|292.15|289.35|292.22|289.42|292.15|289.35|0
1648600920000|2022-03-30 00:42:00|292.29|289.49|292.29|289.49|292.29|289.49|292.29|289.49|0
1648600930000|2022-03-30 00:42:10|292.43|289.63|292.29|289.49|292.43|289.63|292.29|289.49|0
1648600960000|2022-03-30 00:42:40|292.15|289.35|292.29|289.49|292.29|289.49|292.15|289.35|0
1648600970000|2022-03-30 00:42:50|292.43|289.63|292.43|289.63|292.43|289.63|292.43|289.63|0
1648600980000|2022-03-30 00:43:00|292.51|289.71|292.43|289.63|292.51|289.71|292.43|289.63|0
1648600990000|2022-03-30 00:43:10|292.29|289.49|292.29|289.49|292.43|289.63|292.29|289.49|0
1648601000000|2022-03-30 00:43:20|292.43|289.63|292.43|289.63|292.43|289.63|292.43|289.63|0
1648601040000|2022-03-30 00:44:00|292.57|289.77|292.43|289.63|292.57|289.77|292.29|289.49|0
1648601050000|2022-03-30 00:44:10|292.36|289.56|292.43|289.63|292.43|289.63|292.36|289.56|0
1648601060000|2022-03-30 00:44:20|292.51|289.71|292.57|289.77|292.57|289.77|292.51|289.71|0
1648601070000|2022-03-30 00:44:30|292.43|289.63|292.51|289.71|292.51|289.71|292.43|289.63|0
1648601080000|2022-03-30 00:44:40|292.43|289.63|292.43|289.63|292.43|289.63|292.43|289.63|0
1648601090000|2022-03-30 00:44:50|292.57|289.77|292.51|289.71|292.57|289.77|292.51|289.71|0
1648601100000|2022-03-30 00:45:00|292.57|289.77|292.57|289.77|292.57|289.77|292.57|289.77|0
1648601110000|2022-03-30 00:45:10|292.29|289.49|292.43|289.63|292.43|289.63|292.29|289.49|0
1648601120000|2022-03-30 00:45:20|292.29|289.49|292.29|289.49|292.29|289.49|292.29|289.49|0
1648601130000|2022-03-30 00:45:30|292.43|289.63|292.29|289.49|292.43|289.63|292.29|289.49|0
1648601150000|2022-03-30 00:45:50|292.43|289.63|292.43|289.63|292.57|289.77|292.43|289.63|0
1648601160000|2022-03-30 00:46:00|292.29|289.49|292.29|289.49|292.29|289.49|292.29|289.49|0
1648601170000|2022-03-30 00:46:10|292.43|289.63|292.43|289.63|292.57|289.77|292.43|289.63|0
1648601180000|2022-03-30 00:46:20|292.57|289.77|292.43|289.63|292.57|289.77|292.43|289.63|0
1648601190000|2022-03-30 00:46:30|292.57|289.77|292.72|289.92|292.72|289.92|292.57|289.77|0
1648601200000|2022-03-30 00:46:40|292.57|289.77|292.71|289.91|292.71|289.91|292.57|289.77|0
1648601220000|2022-03-30 00:47:00|292.43|289.63|292.57|289.77|292.57|289.77|292.43|289.63|0
1648601230000|2022-03-30 00:47:10|292.71|289.91|292.43|289.63|292.71|289.91|292.43|289.63|0
1648601250000|2022-03-30 00:47:30|292.57|289.77|292.43|289.63|292.57|289.77|292.43|289.63|0
1648601280000|2022-03-30 00:48:00|292.29|289.49|292.29|289.49|292.29|289.49|292.29|289.49|0
1648601290000|2022-03-30 00:48:10|292.43|289.63|292.29|289.49|292.43|289.63|292.29|289.49|0
1648601310000|2022-03-30 00:48:30|292.15|289.35|292.15|289.35|292.15|289.35|292.15|289.35|0
1648601320000|2022-03-30 00:48:40|292.22|289.42|292.29|289.49|292.29|289.49|292.22|289.42|0
1648601330000|2022-03-30 00:48:50|292.15|289.35|292.15|289.35|292.15|289.35|292.15|289.35|0
1648601340000|2022-03-30 00:49:00|292.29|289.49|292.15|289.35|292.29|289.49|292.15|289.35|0
1648601350000|2022-03-30 00:49:10|292.29|289.49|292.29|289.49|292.29|289.49|292.29|289.49|0
1648601360000|2022-03-30 00:49:20|292.15|289.35|292.08|289.28|292.15|289.35|292.08|289.28|0
1648601370000|2022-03-30 00:49:30|292.15|289.35|292.15|289.35|292.15|289.35|292.15|289.35|0
1648601400000|2022-03-30 00:50:00|292.08|289.28|292.15|289.35|292.15|289.35|292.08|289.28|0
1648601410000|2022-03-30 00:50:10|292.22|289.42|292.15|289.35|292.22|289.42|292.15|289.35|0
1648601420000|2022-03-30 00:50:20|292.08|289.28|292|289.2|292.08|289.28|292|289.2|0
1648601460000|2022-03-30 00:51:00|292.15|289.35|292|289.2|292.15|289.35|292|289.2|0
1648601480000|2022-03-30 00:51:20|292.14|289.34|292.08|289.28|292.14|289.34|292.08|289.28|0
1648601490000|2022-03-30 00:51:30|292.14|289.34|292.29|289.49|292.29|289.49|292.14|289.34|0
1648601500000|2022-03-30 00:51:40|292.14|289.34|292.14|289.34|292.14|289.34|292.14|289.34|0
1648601530000|2022-03-30 00:52:10|292.22|289.42|292.29|289.49|292.29|289.49|292.22|289.42|0
1648601550000|2022-03-30 00:52:30|292.43|289.63|292.43|289.63|292.43|289.63|292.43|289.63|0
1648601560000|2022-03-30 00:52:40|292.5|289.7|292.43|289.63|292.5|289.7|292.43|289.63|0
1648601570000|2022-03-30 00:52:50|292.29|289.49|292.29|289.49|292.29|289.49|292.29|289.49|0
1648601580000|2022-03-30 00:53:00|292.43|289.63|292.43|289.63|292.43|289.63|292.43|289.63|0
1648601590000|2022-03-30 00:53:10|292.57|289.77|292.57|289.77|292.57|289.77|292.57|289.77|0
1648601600000|2022-03-30 00:53:20|292.71|289.91|292.71|289.91|292.71|289.91|292.71|289.91|0
1648601610000|2022-03-30 00:53:30|292.57|289.77|292.71|289.91|292.71|289.91|292.57|289.77|0
1648601640000|2022-03-30 00:54:00|292.57|289.77|292.57|289.77|292.57|289.77|292.57|289.77|0
1648601650000|2022-03-30 00:54:10|292.43|289.63|292.57|289.77|292.57|289.77|292.43|289.63|0
1648601660000|2022-03-30 00:54:20|292.43|289.63|292.43|289.63|292.43|289.63|292.43|289.63|0
1648601670000|2022-03-30 00:54:30|292.57|289.77|292.71|289.91|292.71|289.91|292.57|289.77|0
1648601680000|2022-03-30 00:54:40|292.85|290.05|292.85|290.05|292.85|290.05|292.85|290.05|0
1648601700000|2022-03-30 00:55:00|293|290.2|292.85|290.05|293|290.2|292.85|290.05|0
1648601710000|2022-03-30 00:55:10|293|290.2|292.71|289.91|293|290.2|292.71|289.91|0
1648601720000|2022-03-30 00:55:20|292.85|290.05|292.85|290.05|292.85|290.05|292.79|289.99|0
1648601730000|2022-03-30 00:55:30|292.71|289.91|292.85|290.05|292.85|290.05|292.71|289.91|0
1648601740000|2022-03-30 00:55:40|293|290.2|293.14|290.34|293.14|290.34|293|290.2|0
1648601760000|2022-03-30 00:56:00|293|290.2|293.14|290.34|293.14|290.34|292.85|290.05|0
1648601780000|2022-03-30 00:56:20|293.28|290.48|293.28|290.48|293.28|290.48|293.28|290.48|0
1648601790000|2022-03-30 00:56:30|293.14|290.34|293.14|290.34|293.14|290.34|293.14|290.34|0
1648601800000|2022-03-30 00:56:40|292.99|290.19|292.99|290.19|292.99|290.19|292.99|290.19|0
1648601820000|2022-03-30 00:57:00|293.07|290.27|292.99|290.19|293.14|290.34|292.99|290.19|0
1648601830000|2022-03-30 00:57:10|293.07|290.27|292.99|290.19|293.21|290.41|292.99|290.19|0
1648601840000|2022-03-30 00:57:20|293.14|290.34|292.99|290.19|293.14|290.34|292.99|290.19|0
1648601860000|2022-03-30 00:57:40|292.85|290.05|292.71|289.91|292.85|290.05|292.71|289.91|0
1648601870000|2022-03-30 00:57:50|292.85|290.05|292.85|290.05|292.99|290.19|292.85|290.05|0
1648601880000|2022-03-30 00:58:00|292.99|290.19|292.85|290.05|292.99|290.19|292.85|290.05|0
1648601890000|2022-03-30 00:58:10|292.78|289.98|292.71|289.91|292.78|289.98|292.71|289.91|0
1648601920000|2022-03-30 00:58:40|292.78|289.98|292.71|289.91|292.85|290.05|292.71|289.91|0
1648601930000|2022-03-30 00:58:50|292.85|290.05|292.85|290.05|292.85|290.05|292.85|290.05|0
1648601940000|2022-03-30 00:59:00|292.71|289.91|292.71|289.91|292.71|289.91|292.71|289.91|0
1648601960000|2022-03-30 00:59:20|292.57|289.77|292.71|289.91|292.71|289.91|292.57|289.77|0
1648602000000|2022-03-30 01:00:00|292.78|289.98|292.71|289.91|292.78|289.98|292.71|289.91|0
1648602010000|2022-03-30 01:00:10|292.78|289.98|292.85|290.05|292.85|290.05|292.78|289.98|0
1648602020000|2022-03-30 01:00:20|292.71|289.91|292.85|290.05|292.85|290.05|292.71|289.91|0
1648602030000|2022-03-30 01:00:30|292.99|290.19|292.85|290.05|292.99|290.19|292.85|290.05|0
1648602040000|2022-03-30 01:00:40|292.71|289.91|292.71|289.91|292.71|289.91|292.71|289.91|0
1648602050000|2022-03-30 01:00:50|292.78|289.98|292.85|290.05|292.85|290.05|292.78|289.98|0
1648602060000|2022-03-30 01:01:00|292.99|290.19|292.99|290.19|292.99|290.19|292.99|290.19|0
1648602070000|2022-03-30 01:01:10|293.07|290.27|292.99|290.19|293.07|290.27|292.99|290.19|0
1648602080000|2022-03-30 01:01:20|293.07|290.27|292.99|290.19|293.07|290.27|292.99|290.19|0
1648602090000|2022-03-30 01:01:30|293.13|290.33|293.28|290.48|293.28|290.48|293.13|290.33|0
1648602100000|2022-03-30 01:01:40|292.99|290.19|293.13|290.33|293.13|290.33|292.99|290.19|0
1648602120000|2022-03-30 01:02:00|293.28|290.48|293.21|290.41|293.28|290.48|293.21|290.41|0
1648602130000|2022-03-30 01:02:10|293.13|290.33|293.28|290.48|293.28|290.48|293.13|290.33|0
1648602140000|2022-03-30 01:02:20|293.42|290.62|293.42|290.62|293.42|290.62|293.42|290.62|0
1648602160000|2022-03-30 01:02:40|293.28|290.48|293.28|290.48|293.28|290.48|293.28|290.48|0
1648602170000|2022-03-30 01:02:50|293.13|290.33|293.13|290.33|293.13|290.33|293.13|290.33|0
1648602180000|2022-03-30 01:03:00|293.28|290.48|293.28|290.48|293.28|290.48|293.28|290.48|0
1648602190000|2022-03-30 01:03:10|293.13|290.33|293.13|290.33|293.13|290.33|293.13|290.33|0
1648602200000|2022-03-30 01:03:20|292.99|290.19|292.99|290.19|292.99|290.19|292.99|290.19|0
1648602210000|2022-03-30 01:03:30|293.07|290.27|293.13|290.33|293.13|290.33|293.07|290.27|0
1648602220000|2022-03-30 01:03:40|292.99|290.19|292.99|290.19|293.13|290.33|292.99|290.19|0
1648602230000|2022-03-30 01:03:50|293.13|290.33|293.13|290.33|293.13|290.33|293.13|290.33|0
1648602240000|2022-03-30 01:04:00|292.99|290.19|292.99|290.19|292.99|290.19|292.99|290.19|0
1648602250000|2022-03-30 01:04:10|293.07|290.27|293.13|290.33|293.13|290.33|292.99|290.19|0
1648602270000|2022-03-30 01:04:30|292.99|290.19|292.99|290.19|292.99|290.19|292.99|290.19|0
1648602290000|2022-03-30 01:04:50|292.85|290.05|292.85|290.05|292.85|290.05|292.85|290.05|0
1648602310000|2022-03-30 01:05:10|292.99|290.19|292.99|290.19|292.99|290.19|292.99|290.19|0
1648602320000|2022-03-30 01:05:20|293.13|290.33|293.13|290.33|293.13|290.33|293.13|290.33|0
1648602330000|2022-03-30 01:05:30|292.99|290.19|293.13|290.33|293.13|290.33|292.99|290.19|0
1648602360000|2022-03-30 01:06:00|293.42|290.62|293.42|290.62|293.42|290.62|293.42|290.62|0
1648602370000|2022-03-30 01:06:10|293.35|290.55|293.28|290.48|293.42|290.62|293.28|290.48|0
1648602380000|2022-03-30 01:06:20|293.13|290.33|293.13|290.33|293.13|290.33|293.13|290.33|0
1648602390000|2022-03-30 01:06:30|292.85|290.05|292.85|290.05|292.85|290.05|292.85|290.05|0
1648602420000|2022-03-30 01:07:00|292.71|289.91|292.85|290.05|292.85|290.05|292.71|289.91|0
1648602440000|2022-03-30 01:07:20|292.71|289.91|292.78|289.98|292.78|289.98|292.71|289.91|0
1648602450000|2022-03-30 01:07:30|292.71|289.91|292.71|289.91|292.85|290.05|292.71|289.91|0
1648602460000|2022-03-30 01:07:40|292.56|289.76|292.28|289.48|292.56|289.76|292.28|289.48|0
1648602480000|2022-03-30 01:08:00|292.42|289.62|292.14|289.34|292.5|289.7|292.14|289.34|0
1648602490000|2022-03-30 01:08:10|292.28|289.48|292.14|289.34|292.28|289.48|292.14|289.34|0
1648602500000|2022-03-30 01:08:20|292|289.2|292|289.2|292|289.2|292|289.2|0
1648602520000|2022-03-30 01:08:40|292.14|289.34|292.14|289.34|292.14|289.34|292.14|289.34|0
1648602530000|2022-03-30 01:08:50|292.28|289.48|292.35|289.55|292.35|289.55|292.28|289.48|0
1648602540000|2022-03-30 01:09:00|292.42|289.62|292.28|289.48|292.42|289.62|292.28|289.48|0
1648602590000|2022-03-30 01:09:50|292.14|289.34|292.28|289.48|292.28|289.48|292.14|289.34|0
1648602610000|2022-03-30 01:10:10|292.21|289.41|292.14|289.34|292.21|289.41|292.14|289.34|0
1648602620000|2022-03-30 01:10:20|291.99|289.19|292.64|289.84|292.7|289.9|291.99|289.19|0
1648602630000|2022-03-30 01:10:30|292.56|289.76|292.7|289.9|292.7|289.9|292.56|289.76|0
1648602640000|2022-03-30 01:10:40|292.78|289.98|292.78|289.98|292.78|289.98|292.78|289.98|0
1648602650000|2022-03-30 01:10:50|292.7|289.9|292.7|289.9|292.78|289.98|292.7|289.9|0
1648602660000|2022-03-30 01:11:00|292.64|289.84|292.64|289.84|292.7|289.9|292.56|289.76|0
1648602670000|2022-03-30 01:11:10|292.56|289.76|292.7|289.9|292.7|289.9|292.56|289.76|0
1648602680000|2022-03-30 01:11:20|292.78|289.98|292.85|290.05|292.85|290.05|292.78|289.98|0
1648602690000|2022-03-30 01:11:30|292.99|290.19|292.99|290.19|292.99|290.19|292.85|290.05|0
1648602700000|2022-03-30 01:11:40|292.78|289.98|292.85|290.05|292.85|290.05|292.78|289.98|0
1648602720000|2022-03-30 01:12:00|292.7|289.9|292.7|289.9|292.7|289.9|292.7|289.9|0
1648602750000|2022-03-30 01:12:30|293.13|290.33|293.13|290.33|293.13|290.33|293.13|290.33|0
1648602760000|2022-03-30 01:12:40|293.2|290.4|293.2|290.4|293.2|290.4|293.2|290.4|0
1648602770000|2022-03-30 01:12:50|293.27|290.47|293.13|290.33|293.27|290.47|293.13|290.33|0
1648602790000|2022-03-30 01:13:10|293.27|290.47|293.41|290.61|293.41|290.61|293.27|290.47|0
1648602800000|2022-03-30 01:13:20|293.27|290.47|293.13|290.33|293.27|290.47|293.13|290.33|0
1648602810000|2022-03-30 01:13:30|292.7|289.9|292.7|289.9|292.7|289.9|292.7|289.9|0
1648602830000|2022-03-30 01:13:50|292.85|290.05|292.85|290.05|292.85|290.05|292.85|290.05|0
1648602840000|2022-03-30 01:14:00|292.78|289.98|292.85|290.05|292.85|290.05|292.78|289.98|0
1648602850000|2022-03-30 01:14:10|292.99|290.19|292.85|290.05|292.99|290.19|292.85|290.05|0
1648602860000|2022-03-30 01:14:20|292.84|290.04|292.84|290.04|292.84|290.04|292.84|290.04|0
1648602890000|2022-03-30 01:14:50|292.7|289.9|292.7|289.9|292.7|289.9|292.7|289.9|0
1648602900000|2022-03-30 01:15:00|293.13|290.33|292.99|290.19|293.13|290.33|292.99|290.19|0
1648602910000|2022-03-30 01:15:10|293.13|290.33|293.2|290.4|293.2|290.4|293.13|290.33|0
1648602920000|2022-03-30 01:15:20|293.13|290.33|293.13|290.33|293.13|290.33|293.13|290.33|0
1648602930000|2022-03-30 01:15:30|292.99|290.19|293.27|290.47|293.27|290.47|292.99|290.19|0
1648602940000|2022-03-30 01:15:40|293.13|290.33|293.27|290.47|293.27|290.47|293.13|290.33|0
1648602950000|2022-03-30 01:15:50|293.41|290.61|293.27|290.47|293.41|290.61|293.27|290.47|0
1648602980000|2022-03-30 01:16:20|293.13|290.33|293.13|290.33|293.13|290.33|293.13|290.33|0
1648602990000|2022-03-30 01:16:30|293.27|290.47|293.27|290.47|293.27|290.47|293.27|290.47|0
1648603000000|2022-03-30 01:16:40|293.41|290.61|293.41|290.61|293.41|290.61|293.41|290.61|0
1648603010000|2022-03-30 01:16:50|293.56|290.76|293.41|290.61|293.56|290.76|293.41|290.61|0
1648603020000|2022-03-30 01:17:00|293.56|290.76|293.56|290.76|293.56|290.76|293.56|290.76|0
1648603030000|2022-03-30 01:17:10|293.55|290.75|293.41|290.61|293.55|290.75|293.41|290.61|0
1648603040000|2022-03-30 01:17:20|293.55|290.75|293.55|290.75|293.55|290.75|293.55|290.75|0
1648603050000|2022-03-30 01:17:30|293.41|290.61|293.55|290.75|293.55|290.75|293.41|290.61|0
1648603070000|2022-03-30 01:17:50|293.41|290.61|293.41|290.61|293.41|290.61|293.41|290.61|0
1648603080000|2022-03-30 01:18:00|293.49|290.69|293.27|290.47|293.49|290.69|293.27|290.47|0
1648603090000|2022-03-30 01:18:10|293.41|290.61|293.41|290.61|293.41|290.61|293.41|290.61|0
1648603110000|2022-03-30 01:18:30|293.27|290.47|293.27|290.47|293.27|290.47|293.27|290.47|0
1648603140000|2022-03-30 01:19:00|293.41|290.61|293.41|290.61|293.41|290.61|293.41|290.61|0
1648603150000|2022-03-30 01:19:10|293.27|290.47|293.34|290.54|293.34|290.54|293.27|290.47|0
1648603160000|2022-03-30 01:19:20|293.27|290.47|293.27|290.47|293.27|290.47|293.13|290.33|0
1648603180000|2022-03-30 01:19:40|293.13|290.33|293.13|290.33|293.13|290.33|293.13|290.33|0
1648603200000|2022-03-30 01:20:00|292.98|290.18|292.98|290.18|292.98|290.18|292.98|290.18|0
1648603210000|2022-03-30 01:20:10|292.84|290.04|292.7|289.9|292.84|290.04|292.7|289.9|0
1648603220000|2022-03-30 01:20:20|292.56|289.76|292.7|289.9|292.7|289.9|292.56|289.76|0
1648603240000|2022-03-30 01:20:40|292.56|289.76|292.56|289.76|292.56|289.76|292.56|289.76|0
1648603260000|2022-03-30 01:21:00|292.7|289.9|292.84|290.04|292.84|290.04|292.7|289.9|0
1648603270000|2022-03-30 01:21:10|292.98|290.18|292.98|290.18|292.98|290.18|292.98|290.18|0
1648603280000|2022-03-30 01:21:20|293.06|290.26|292.98|290.18|293.06|290.26|292.98|290.18|0
1648603290000|2022-03-30 01:21:30|293.13|290.33|292.98|290.18|293.13|290.33|292.98|290.18|0
1648603300000|2022-03-30 01:21:40|292.84|290.04|292.84|290.04|292.92|290.12|292.84|290.04|0
1648603310000|2022-03-30 01:21:50|292.7|289.9|292.7|289.9|292.7|289.9|292.7|289.9|0
1648603320000|2022-03-30 01:22:00|292.56|289.76|292.7|289.9|292.84|290.04|292.56|289.76|0
1648603330000|2022-03-30 01:22:10|292.77|289.97|292.84|290.04|292.84|290.04|292.77|289.97|0
1648603360000|2022-03-30 01:22:40|292.92|290.12|292.98|290.18|292.98|290.18|292.92|290.12|0
1648603380000|2022-03-30 01:23:00|293.13|290.33|293.13|290.33|293.13|290.33|293.13|290.33|0
1648603390000|2022-03-30 01:23:10|292.98|290.18|292.98|290.18|292.98|290.18|292.98|290.18|0
1648603400000|2022-03-30 01:23:20|293.06|290.26|292.98|290.18|293.06|290.26|292.98|290.18|0
1648603410000|2022-03-30 01:23:30|293.13|290.33|292.84|290.04|293.13|290.33|292.84|290.04|0
1648603420000|2022-03-30 01:23:40|292.7|289.9|292.7|289.9|292.7|289.9|292.7|289.9|0
1648603430000|2022-03-30 01:23:50|292.84|290.04|292.84|290.04|292.84|290.04|292.84|290.04|0
1648603440000|2022-03-30 01:24:00|292.7|289.9|292.98|290.18|293.13|290.33|292.7|289.9|0
1648603450000|2022-03-30 01:24:10|292.84|290.04|292.84|290.04|292.84|290.04|292.84|290.04|0
1648603460000|2022-03-30 01:24:20|292.77|289.97|292.84|290.04|292.84|290.04|292.77|289.97|0
1648603470000|2022-03-30 01:24:30|292.56|289.76|292.84|290.04|292.84|290.04|292.56|289.76|0
1648603480000|2022-03-30 01:24:40|292.7|289.9|292.98|290.18|292.98|290.18|292.7|289.9|0
1648603500000|2022-03-30 01:25:00|292.84|290.04|292.84|290.04|292.84|290.04|292.84|290.04|0
1648603510000|2022-03-30 01:25:10|292.7|289.9|292.91|290.11|292.91|290.11|292.7|289.9|0
1648603520000|2022-03-30 01:25:20|292.84|290.04|292.98|290.18|292.98|290.18|292.77|289.97|0
1648603530000|2022-03-30 01:25:30|293.06|290.26|293.06|290.26|293.06|290.26|293.06|290.26|0
1648603540000|2022-03-30 01:25:40|293.12|290.32|292.98|290.18|293.12|290.32|292.91|290.11|0
1648603550000|2022-03-30 01:25:50|292.84|290.04|292.98|290.18|292.98|290.18|292.84|290.04|0
1648603560000|2022-03-30 01:26:00|292.91|290.11|292.7|289.9|292.91|290.11|292.7|289.9|0
1648603580000|2022-03-30 01:26:20|292.56|289.76|292.41|289.61|292.56|289.76|292.41|289.61|0
1648603590000|2022-03-30 01:26:30|292.13|289.33|292.27|289.47|292.27|289.47|292.13|289.33|0
1648603600000|2022-03-30 01:26:40|292.41|289.61|292.27|289.47|292.41|289.61|292.27|289.47|0
1648603610000|2022-03-30 01:26:50|292.13|289.33|292.13|289.33|292.13|289.33|292.13|289.33|0
1648603620000|2022-03-30 01:27:00|292.27|289.47|291.7|288.9|292.27|289.47|291.7|288.9|0
1648603630000|2022-03-30 01:27:10|291.42|288.62|290.43|287.63|291.42|288.62|290.43|287.63|0
1648603640000|2022-03-30 01:27:20|290.57|287.77|290.15|287.35|290.57|287.77|290.01|287.21|0
1648603650000|2022-03-30 01:27:30|290.29|287.49|290.15|287.35|290.29|287.49|290.15|287.35|0
1648603660000|2022-03-30 01:27:40|290.01|287.21|289.86|287.06|290.01|287.21|289.86|287.06|0
1648603670000|2022-03-30 01:27:50|290.01|287.21|290.15|287.35|290.29|287.49|290.01|287.21|0
1648603680000|2022-03-30 01:28:00|290.01|287.21|289.72|286.92|290.01|287.21|289.72|286.92|0
1648603690000|2022-03-30 01:28:10|289.58|286.78|289.51|286.71|289.58|286.78|289.44|286.64|0
1648603700000|2022-03-30 01:28:20|289.44|286.64|289.44|286.64|289.86|287.06|289.44|286.64|0
1648603710000|2022-03-30 01:28:30|289.58|286.78|289.86|287.06|289.86|287.06|289.58|286.78|0
1648603720000|2022-03-30 01:28:40|289.72|286.92|289.72|286.92|289.72|286.92|289.72|286.92|0
1648603740000|2022-03-30 01:29:00|289.86|287.06|289.86|287.06|289.86|287.06|289.86|287.06|0
1648603750000|2022-03-30 01:29:10|289.72|286.92|289.72|286.92|289.86|287.06|289.72|286.92|0
1648603760000|2022-03-30 01:29:20|289.8|287|289.86|287.06|289.86|287.06|289.8|287|0
1648603770000|2022-03-30 01:29:30|290|287.2|290|287.2|290|287.2|289.86|287.06|0
1648603780000|2022-03-30 01:29:40|290.15|287.35|290.15|287.35|290.15|287.35|290.15|287.35|0
1648603790000|2022-03-30 01:29:50|290.29|287.49|290.15|287.35|290.29|287.49|290.15|287.35|0
1648603800000|2022-03-30 01:30:00|290.29|287.49|290.43|287.63|290.43|287.63|290.29|287.49|0
1648603810000|2022-03-30 01:30:10|290.29|287.49|290.15|287.35|290.29|287.49|290.15|287.35|0
1648603820000|2022-03-30 01:30:20|290.22|287.42|290.15|287.35|290.22|287.42|290.15|287.35|0
1648603840000|2022-03-30 01:30:40|290|287.2|290|287.2|290|287.2|290|287.2|0
1648603850000|2022-03-30 01:30:50|290.08|287.28|290.22|287.42|290.22|287.42|290.08|287.28|0
1648603860000|2022-03-30 01:31:00|290.15|287.35|289.86|287.06|290.15|287.35|289.86|287.06|0
1648603870000|2022-03-30 01:31:10|290|287.2|289.79|286.99|290|287.2|289.79|286.99|0
1648603880000|2022-03-30 01:31:20|289.72|286.92|290|287.2|290|287.2|289.72|286.92|0
1648603890000|2022-03-30 01:31:30|290.15|287.35|290.15|287.35|290.29|287.49|290.15|287.35|0
1648603900000|2022-03-30 01:31:40|290.14|287.34|290.14|287.34|290.14|287.34|290.14|287.34|0
1648603910000|2022-03-30 01:31:50|290.22|287.42|290|287.2|290.22|287.42|290|287.2|0
1648603920000|2022-03-30 01:32:00|290.08|287.28|290.14|287.34|290.14|287.34|290.08|287.28|0
1648603930000|2022-03-30 01:32:10|290.29|287.49|290.22|287.42|290.29|287.49|290.14|287.34|0
1648603940000|2022-03-30 01:32:20|290.14|287.34|290.29|287.49|290.29|287.49|290.14|287.34|0
1648603950000|2022-03-30 01:32:30|290.14|287.34|290.14|287.34|290.14|287.34|290.14|287.34|0
1648603960000|2022-03-30 01:32:40|290|287.2|289.86|287.06|290|287.2|289.86|287.06|0
1648603970000|2022-03-30 01:32:50|290|287.2|289.72|286.92|290|287.2|289.72|286.92|0
1648603980000|2022-03-30 01:33:00|289.58|286.78|289.72|286.92|289.86|287.06|289.58|286.78|0
1648604000000|2022-03-30 01:33:20|289.86|287.06|289.72|286.92|289.86|287.06|289.72|286.92|0
1648604010000|2022-03-30 01:33:30|289.58|286.78|289.58|286.78|289.58|286.78|289.58|286.78|0
1648604030000|2022-03-30 01:33:50|289.72|286.92|289.58|286.78|289.72|286.92|289.58|286.78|0
1648604040000|2022-03-30 01:34:00|289.72|286.92|289.72|286.92|289.72|286.92|289.72|286.92|0
1648604050000|2022-03-30 01:34:10|289.86|287.06|289.86|287.06|289.86|287.06|289.86|287.06|0
1648604060000|2022-03-30 01:34:20|290|287.2|290|287.2|290.08|287.28|290|287.2|0
1648604090000|2022-03-30 01:34:50|289.86|287.06|289.86|287.06|289.86|287.06|289.86|287.06|0
1648604100000|2022-03-30 01:35:00|289.72|286.92|289.72|286.92|289.72|286.92|289.72|286.92|0
1648604120000|2022-03-30 01:35:20|289.86|287.06|290.08|287.28|290.08|287.28|289.86|287.06|0
1648604130000|2022-03-30 01:35:30|290|287.2|289.86|287.06|290|287.2|289.86|287.06|0
1648604140000|2022-03-30 01:35:40|290|287.2|290|287.2|290|287.2|290|287.2|0
1648604150000|2022-03-30 01:35:50|289.93|287.13|290|287.2|290|287.2|289.93|287.13|0
1648604160000|2022-03-30 01:36:00|289.86|287.06|289.86|287.06|289.86|287.06|289.58|286.78|0
1648604170000|2022-03-30 01:36:10|289.93|287.13|290.14|287.34|290.14|287.34|289.93|287.13|0
1648604200000|2022-03-30 01:36:40|290.28|287.48|290.28|287.48|290.28|287.48|290.28|287.48|0
1648604210000|2022-03-30 01:36:50|290.43|287.63|290.28|287.48|290.43|287.63|290.28|287.48|0
1648604230000|2022-03-30 01:37:10|290.43|287.63|290.28|287.48|290.43|287.63|290.28|287.48|0
1648604240000|2022-03-30 01:37:20|290.43|287.63|290.43|287.63|290.43|287.63|290.43|287.63|0
1648604250000|2022-03-30 01:37:30|290.36|287.56|290.28|287.48|290.43|287.63|290.28|287.48|0
1648604260000|2022-03-30 01:37:40|290.43|287.63|290.57|287.77|290.57|287.77|290.42|287.62|0
1648604270000|2022-03-30 01:37:50|290.71|287.91|290.42|287.62|290.71|287.91|290.42|287.62|0
1648604280000|2022-03-30 01:38:00|290.5|287.7|290.64|287.84|290.71|287.91|290.5|287.7|0
1648604290000|2022-03-30 01:38:10|290.71|287.91|290.71|287.91|290.71|287.91|290.71|287.91|0
1648604310000|2022-03-30 01:38:30|290.57|287.77|290.71|287.91|290.71|287.91|290.57|287.77|0
1648604320000|2022-03-30 01:38:40|290.99|288.19|291.13|288.33|291.13|288.33|290.99|288.19|0
1648604330000|2022-03-30 01:38:50|291.27|288.47|291.27|288.47|291.27|288.47|291.13|288.33|0
1648604340000|2022-03-30 01:39:00|291.42|288.62|291.27|288.47|291.42|288.62|291.27|288.47|0
1648604350000|2022-03-30 01:39:10|291.21|288.41|291.13|288.33|291.21|288.41|291.13|288.33|0
1648604360000|2022-03-30 01:39:20|290.99|288.19|290.99|288.19|290.99|288.19|290.85|288.05|0
1648604370000|2022-03-30 01:39:30|290.85|288.05|290.85|288.05|290.99|288.19|290.85|288.05|0
1648604380000|2022-03-30 01:39:40|290.99|288.19|290.99|288.19|290.99|288.19|290.85|288.05|0
1648604400000|2022-03-30 01:40:00|290.85|288.05|290.78|287.98|290.85|288.05|290.78|287.98|0
1648604410000|2022-03-30 01:40:10|290.71|287.91|290.71|287.91|290.71|287.91|290.71|287.91|0
1648604420000|2022-03-30 01:40:20|290.57|287.77|290.57|287.77|290.57|287.77|290.57|287.77|0
1648604430000|2022-03-30 01:40:30|290.42|287.62|290.28|287.48|290.42|287.62|290.28|287.48|0
1648604440000|2022-03-30 01:40:40|290.14|287.34|290.28|287.48|290.28|287.48|290.14|287.34|0
1648604450000|2022-03-30 01:40:50|290.42|287.62|290.56|287.76|290.56|287.76|290.42|287.62|0
1648604460000|2022-03-30 01:41:00|290.64|287.84|290.56|287.76|290.64|287.84|290.56|287.76|0
1648604470000|2022-03-30 01:41:10|290.71|287.91|290.71|287.91|290.71|287.91|290.64|287.84|0
1648604480000|2022-03-30 01:41:20|290.56|287.76|290.71|287.91|290.71|287.91|290.56|287.76|0
1648604490000|2022-03-30 01:41:30|290.85|288.05|290.56|287.76|290.85|288.05|290.56|287.76|0
1648604500000|2022-03-30 01:41:40|290.5|287.7|290.56|287.76|290.56|287.76|290.5|287.7|0
1648604510000|2022-03-30 01:41:50|290.71|287.91|290.71|287.91|290.71|287.91|290.71|287.91|0
1648604520000|2022-03-30 01:42:00|290.85|288.05|290.99|288.19|290.99|288.19|290.85|288.05|0
1648604530000|2022-03-30 01:42:10|290.85|288.05|290.85|288.05|290.99|288.19|290.85|288.05|0
1648604540000|2022-03-30 01:42:20|290.71|287.91|290.85|288.05|290.85|288.05|290.71|287.91|0
1648604550000|2022-03-30 01:42:30|290.99|288.19|290.85|288.05|290.99|288.19|290.85|288.05|0
1648604560000|2022-03-30 01:42:40|290.71|287.91|290.71|287.91|290.71|287.91|290.64|287.84|0
1648604570000|2022-03-30 01:42:50|290.78|287.98|290.71|287.91|290.78|287.98|290.71|287.91|0
1648604580000|2022-03-30 01:43:00|290.78|287.98|290.56|287.76|290.78|287.98|290.56|287.76|0
1648604590000|2022-03-30 01:43:10|290.71|287.91|290.71|287.91|290.71|287.91|290.71|287.91|0
1648604600000|2022-03-30 01:43:20|290.78|287.98|290.71|287.91|290.78|287.98|290.71|287.91|0
1648604610000|2022-03-30 01:43:30|290.85|288.05|290.71|287.91|290.85|288.05|290.71|287.91|0
1648604640000|2022-03-30 01:44:00|290.42|287.62|290.42|287.62|290.56|287.76|290.42|287.62|0
1648604650000|2022-03-30 01:44:10|290.28|287.48|290.28|287.48|290.28|287.48|290.14|287.34|0
1648604660000|2022-03-30 01:44:20|290.21|287.41|289.43|286.63|290.28|287.48|289.43|286.63|0
1648604670000|2022-03-30 01:44:30|289.29|286.49|289.43|286.63|289.43|286.63|289.29|286.49|0
1648604680000|2022-03-30 01:44:40|289.29|286.49|289.29|286.49|289.29|286.49|289.15|286.35|0
1648604690000|2022-03-30 01:44:50|289.15|286.35|289.29|286.49|289.29|286.49|289.15|286.35|0
1648604700000|2022-03-30 01:45:00|289.15|286.35|288.17|285.37|289.15|286.35|288.02|285.22|0
1648604710000|2022-03-30 01:45:10|287.88|285.08|287.74|284.94|287.88|285.08|287.74|284.94|0
1648604720000|2022-03-30 01:45:20|287.88|285.08|287.88|285.08|287.88|285.08|287.74|284.94|0
1648604730000|2022-03-30 01:45:30|288.02|285.22|287.74|284.94|288.02|285.22|287.74|284.94|0
1648604740000|2022-03-30 01:45:40|288.02|285.22|288.02|285.22|288.02|285.22|287.88|285.08|0
1648604750000|2022-03-30 01:45:50|288.17|285.37|288.31|285.51|288.31|285.51|288.17|285.37|0
1648604760000|2022-03-30 01:46:00|288.17|285.37|288.31|285.51|288.31|285.51|288.17|285.37|0
1648604770000|2022-03-30 01:46:10|288.45|285.65|288.45|285.65|288.45|285.65|288.45|285.65|0
1648604780000|2022-03-30 01:46:20|288.59|285.79|289.15|286.35|289.15|286.35|288.59|285.79|0
1648604790000|2022-03-30 01:46:30|289.01|286.21|289.01|286.21|289.01|286.21|289.01|286.21|0
1648604800000|2022-03-30 01:46:40|288.94|286.14|288.87|286.07|288.94|286.14|288.87|286.07|0
1648604810000|2022-03-30 01:46:50|288.94|286.14|288.87|286.07|288.94|286.14|288.87|286.07|0
1648604820000|2022-03-30 01:47:00|288.73|285.93|288.87|286.07|288.87|286.07|288.73|285.93|0
1648604830000|2022-03-30 01:47:10|288.94|286.14|289.15|286.35|289.15|286.35|288.94|286.14|0
1648604840000|2022-03-30 01:47:20|289.01|286.21|289.01|286.21|289.01|286.21|289.01|286.21|0
1648604850000|2022-03-30 01:47:30|288.87|286.07|289.01|286.21|289.01|286.21|288.87|286.07|0
1648604870000|2022-03-30 01:47:50|288.87|286.07|289.29|286.49|289.29|286.49|288.87|286.07|0
1648604880000|2022-03-30 01:48:00|289.15|286.35|289.15|286.35|289.15|286.35|289.15|286.35|0
1648604890000|2022-03-30 01:48:10|289.29|286.49|289.29|286.49|289.29|286.49|289.29|286.49|0
1648604900000|2022-03-30 01:48:20|289.15|286.35|289.29|286.49|289.29|286.49|289.15|286.35|0
1648604910000|2022-03-30 01:48:30|289.43|286.63|289.43|286.63|289.43|286.63|289.43|286.63|0
1648604920000|2022-03-30 01:48:40|289.29|286.49|289.29|286.49|289.29|286.49|289.29|286.49|0
1648604940000|2022-03-30 01:49:00|289.43|286.63|289.43|286.63|289.43|286.63|289.43|286.63|0
1648604950000|2022-03-30 01:49:10|289.57|286.77|289.29|286.49|289.57|286.77|289.29|286.49|0
1648604960000|2022-03-30 01:49:20|289.43|286.63|289.57|286.77|289.57|286.77|289.43|286.63|0
1648604970000|2022-03-30 01:49:30|289.71|286.91|289.43|286.63|289.71|286.91|289.43|286.63|0
1648604980000|2022-03-30 01:49:40|289.57|286.77|289.57|286.77|289.57|286.77|289.57|286.77|0
1648604990000|2022-03-30 01:49:50|289.71|286.91|289.65|286.85|289.71|286.91|289.65|286.85|0
1648605000000|2022-03-30 01:50:00|289.71|286.91|289.43|286.63|289.71|286.91|289.43|286.63|0
1648605010000|2022-03-30 01:50:10|289.57|286.77|289.71|286.91|289.71|286.91|289.57|286.77|0
1648605020000|2022-03-30 01:50:20|289.57|286.77|289.71|286.91|289.71|286.91|289.57|286.77|0
1648605040000|2022-03-30 01:50:40|289.57|286.77|289.71|286.91|289.71|286.91|289.57|286.77|0
1648605050000|2022-03-30 01:50:50|289.79|286.99|290|287.2|290|287.2|289.79|286.99|0
1648605080000|2022-03-30 01:51:20|289.85|287.05|289.85|287.05|289.85|287.05|289.85|287.05|0
1648605100000|2022-03-30 01:51:40|289.99|287.19|290.14|287.34|290.14|287.34|289.99|287.19|0
1648605110000|2022-03-30 01:51:50|290.28|287.48|290.28|287.48|290.35|287.55|290.28|287.48|0
1648605120000|2022-03-30 01:52:00|290.14|287.34|290.28|287.48|290.28|287.48|290.14|287.34|0
1648605130000|2022-03-30 01:52:10|290.14|287.34|290.28|287.48|290.28|287.48|290.14|287.34|0
1648605140000|2022-03-30 01:52:20|290.21|287.41|289.99|287.19|290.21|287.41|289.99|287.19|0
1648605150000|2022-03-30 01:52:30|290.14|287.34|290.14|287.34|290.14|287.34|290.14|287.34|0
1648605160000|2022-03-30 01:52:40|290.28|287.48|290.14|287.34|290.28|287.48|290.14|287.34|0
1648605180000|2022-03-30 01:53:00|290.28|287.48|290.42|287.62|290.42|287.62|290.28|287.48|0
1648605190000|2022-03-30 01:53:10|290.56|287.76|290.63|287.83|290.63|287.83|290.56|287.76|0
1648605200000|2022-03-30 01:53:20|290.56|287.76|290.7|287.9|290.7|287.9|290.56|287.76|0
1648605210000|2022-03-30 01:53:30|290.56|287.76|290.42|287.62|290.7|287.9|290.42|287.62|0
1648605220000|2022-03-30 01:53:40|290.28|287.48|290.56|287.76|290.56|287.76|290.28|287.48|0
1648605230000|2022-03-30 01:53:50|290.28|287.48|290.42|287.62|290.42|287.62|290.28|287.48|0
1648605240000|2022-03-30 01:54:00|290.28|287.48|290.14|287.34|290.28|287.48|290.14|287.34|0
1648605250000|2022-03-30 01:54:10|290.28|287.48|290.42|287.62|290.42|287.62|290.28|287.48|0
1648605270000|2022-03-30 01:54:30|290.28|287.48|290.28|287.48|290.42|287.62|290.28|287.48|0
1648605280000|2022-03-30 01:54:40|290.13|287.33|290.28|287.48|290.35|287.55|290.13|287.33|0
1648605290000|2022-03-30 01:54:50|290.35|287.55|290.42|287.62|290.42|287.62|290.35|287.55|0
1648605300000|2022-03-30 01:55:00|290.7|287.9|290.7|287.9|290.7|287.9|290.7|287.9|0
1648605310000|2022-03-30 01:55:10|290.84|288.04|291.12|288.32|291.2|288.4|290.84|288.04|0
1648605320000|2022-03-30 01:55:20|291.27|288.47|291.27|288.47|291.41|288.61|291.27|288.47|0
1648605330000|2022-03-30 01:55:30|291.34|288.54|291.41|288.61|291.41|288.61|291.34|288.54|0
1648605340000|2022-03-30 01:55:40|291.12|288.32|291.27|288.47|291.27|288.47|291.12|288.32|0
1648605350000|2022-03-30 01:55:50|291.2|288.4|291.12|288.32|291.2|288.4|290.98|288.18|0
1648605360000|2022-03-30 01:56:00|290.98|288.18|291.12|288.32|291.12|288.32|290.98|288.18|0
1648605380000|2022-03-30 01:56:20|291.27|288.47|291.27|288.47|291.34|288.54|291.27|288.47|0
1648605390000|2022-03-30 01:56:30|291.12|288.32|290.98|288.18|291.12|288.32|290.98|288.18|0
1648605400000|2022-03-30 01:56:40|291.12|288.32|290.98|288.18|291.12|288.32|290.98|288.18|0
1648605410000|2022-03-30 01:56:50|291.12|288.32|291.12|288.32|291.2|288.4|291.12|288.32|0
1648605420000|2022-03-30 01:57:00|291.2|288.4|291.12|288.32|291.27|288.47|291.12|288.32|0
1648605430000|2022-03-30 01:57:10|291.06|288.26|290.98|288.18|291.12|288.32|290.98|288.18|0
1648605440000|2022-03-30 01:57:20|290.84|288.04|290.77|287.97|290.98|288.18|290.77|287.97|0
1648605450000|2022-03-30 01:57:30|290.84|288.04|290.84|288.04|290.84|288.04|290.84|288.04|0
1648605460000|2022-03-30 01:57:40|290.77|287.97|290.84|288.04|290.84|288.04|290.77|287.97|0
1648605470000|2022-03-30 01:57:50|290.91|288.11|290.91|288.11|290.91|288.11|290.91|288.11|0
1648605480000|2022-03-30 01:58:00|290.98|288.18|290.98|288.18|290.98|288.18|290.98|288.18|0
1648605490000|2022-03-30 01:58:10|291.12|288.32|291.2|288.4|291.2|288.4|291.12|288.32|0
1648605500000|2022-03-30 01:58:20|291.12|288.32|291.12|288.32|291.12|288.32|291.12|288.32|0
1648605510000|2022-03-30 01:58:30|291.26|288.46|291.12|288.32|291.26|288.46|291.12|288.32|0
1648605520000|2022-03-30 01:58:40|290.84|288.04|290.84|288.04|290.84|288.04|290.84|288.04|0
1648605530000|2022-03-30 01:58:50|290.98|288.18|291.06|288.26|291.12|288.32|290.98|288.18|0
1648605540000|2022-03-30 01:59:00|290.98|288.18|290.98|288.18|290.98|288.18|290.91|288.11|0
1648605560000|2022-03-30 01:59:20|291.26|288.46|291.26|288.46|291.26|288.46|291.26|288.46|0
1648605570000|2022-03-30 01:59:30|291.12|288.32|291.12|288.32|291.12|288.32|291.12|288.32|0
1648605600000|2022-03-30 02:00:00|290.98|288.18|291.12|288.32|291.12|288.32|290.98|288.18|0
1648605610000|2022-03-30 02:00:10|291.26|288.46|291.26|288.46|291.26|288.46|291.2|288.4|0
1648605620000|2022-03-30 02:00:20|291.12|288.32|291.12|288.32|291.26|288.46|291.12|288.32|0
1648605640000|2022-03-30 02:00:40|290.98|288.18|290.98|288.18|290.98|288.18|290.98|288.18|0
1648605650000|2022-03-30 02:00:50|290.84|288.04|290.91|288.11|290.98|288.18|290.84|288.04|0
1648605660000|2022-03-30 02:01:00|290.98|288.18|291.12|288.32|291.12|288.32|290.98|288.18|0
1648605670000|2022-03-30 02:01:10|291.2|288.4|291.05|288.25|291.2|288.4|291.05|288.25|0
1648605680000|2022-03-30 02:01:20|291.12|288.32|291.12|288.32|291.12|288.32|290.98|288.18|0
1648605690000|2022-03-30 02:01:30|291.2|288.4|291.26|288.46|291.26|288.46|291.2|288.4|0
1648605710000|2022-03-30 02:01:50|291.48|288.68|291.55|288.75|291.55|288.75|291.48|288.68|0
1648605720000|2022-03-30 02:02:00|291.34|288.54|291.69|288.89|291.69|288.89|291.34|288.54|0
1648605730000|2022-03-30 02:02:10|291.55|288.75|291.55|288.75|291.69|288.89|291.55|288.75|0
1648605740000|2022-03-30 02:02:20|291.69|288.89|291.83|289.03|291.83|289.03|291.69|288.89|0
1648605750000|2022-03-30 02:02:30|291.76|288.96|291.69|288.89|291.76|288.96|291.62|288.82|0
1648605760000|2022-03-30 02:02:40|291.62|288.82|291.55|288.75|291.62|288.82|291.55|288.75|0
1648605780000|2022-03-30 02:03:00|291.69|288.89|291.69|288.89|291.69|288.89|291.69|288.89|0
1648605790000|2022-03-30 02:03:10|291.83|289.03|291.69|288.89|291.83|289.03|291.69|288.89|0
1648605800000|2022-03-30 02:03:20|291.83|289.03|291.97|289.17|291.97|289.17|291.83|289.03|0
1648605810000|2022-03-30 02:03:30|292.11|289.31|292.26|289.46|292.26|289.46|292.11|289.31|0
1648605820000|2022-03-30 02:03:40|292.19|289.39|291.83|289.03|292.26|289.46|291.83|289.03|0
1648605830000|2022-03-30 02:03:50|291.97|289.17|292.05|289.25|292.11|289.31|291.97|289.17|0
1648605840000|2022-03-30 02:04:00|291.97|289.17|291.76|288.96|291.97|289.17|291.76|288.96|0
1648605850000|2022-03-30 02:04:10|291.83|289.03|291.97|289.17|291.97|289.17|291.83|289.03|0
1648605860000|2022-03-30 02:04:20|291.83|289.03|291.83|289.03|291.83|289.03|291.83|289.03|0
1648605870000|2022-03-30 02:04:30|291.97|289.17|291.97|289.17|291.97|289.17|291.97|289.17|0
1648605880000|2022-03-30 02:04:40|291.9|289.1|291.97|289.17|291.97|289.17|291.9|289.1|0
1648605890000|2022-03-30 02:04:50|291.83|289.03|291.97|289.17|291.97|289.17|291.83|289.03|0
1648605910000|2022-03-30 02:05:10|291.83|289.03|291.76|288.96|291.83|289.03|291.76|288.96|0
1648605920000|2022-03-30 02:05:20|291.69|288.89|291.97|289.17|291.97|289.17|291.69|288.89|0
1648605930000|2022-03-30 02:05:30|291.9|289.1|291.83|289.03|291.97|289.17|291.83|289.03|0
1648605940000|2022-03-30 02:05:40|291.97|289.17|291.97|289.17|291.97|289.17|291.83|289.03|0
1648605970000|2022-03-30 02:06:10|292.11|289.31|292.11|289.31|292.11|289.31|292.11|289.31|0
1648605980000|2022-03-30 02:06:20|291.97|289.17|291.97|289.17|291.97|289.17|291.97|289.17|0
1648605990000|2022-03-30 02:06:30|292.04|289.24|291.83|289.03|292.04|289.24|291.83|289.03|0
1648606000000|2022-03-30 02:06:40|291.76|288.96|291.62|288.82|291.76|288.96|291.62|288.82|0
1648606010000|2022-03-30 02:06:50|291.54|288.74|291.54|288.74|291.54|288.74|291.4|288.6|0
1648606030000|2022-03-30 02:07:10|291.69|288.89|291.76|288.96|291.76|288.96|291.69|288.89|0
1648606040000|2022-03-30 02:07:20|291.83|289.03|291.83|289.03|291.83|289.03|291.83|289.03|0
1648606050000|2022-03-30 02:07:30|291.76|288.96|291.69|288.89|291.76|288.96|291.69|288.89|0
1648606070000|2022-03-30 02:07:50|291.62|288.82|291.69|288.89|291.69|288.89|291.54|288.74|0
1648606080000|2022-03-30 02:08:00|291.54|288.74|291.54|288.74|291.54|288.74|291.54|288.74|0
1648606090000|2022-03-30 02:08:10|291.62|288.82|291.62|288.82|291.62|288.82|291.62|288.82|0
1648606100000|2022-03-30 02:08:20|291.54|288.74|291.54|288.74|291.69|288.89|291.54|288.74|0
1648606110000|2022-03-30 02:08:30|291.69|288.89|291.54|288.74|291.69|288.89|291.54|288.74|0
1648606120000|2022-03-30 02:08:40|291.69|288.89|291.83|289.03|291.83|289.03|291.69|288.89|0
1648606130000|2022-03-30 02:08:50|291.97|289.17|291.97|289.17|291.97|289.17|291.97|289.17|0
1648606140000|2022-03-30 02:09:00|292.04|289.24|292.11|289.31|292.11|289.31|292.04|289.24|0
1648606150000|2022-03-30 02:09:10|292.04|289.24|292.18|289.38|292.18|289.38|292.04|289.24|0
1648606160000|2022-03-30 02:09:20|292.11|289.31|292.18|289.38|292.18|289.38|292.11|289.31|0
1648606170000|2022-03-30 02:09:30|292.11|289.31|292.11|289.31|292.11|289.31|292.11|289.31|0
1648606180000|2022-03-30 02:09:40|291.97|289.17|291.97|289.17|292.04|289.24|291.97|289.17|0
1648606210000|2022-03-30 02:10:10|292.11|289.31|292.11|289.31|292.11|289.31|292.11|289.31|0
1648606220000|2022-03-30 02:10:20|291.97|289.17|291.97|289.17|292.04|289.24|291.97|289.17|0
1648606240000|2022-03-30 02:10:40|292.04|289.24|291.97|289.17|292.04|289.24|291.97|289.17|0
1648606260000|2022-03-30 02:11:00|292.11|289.31|292.25|289.45|292.25|289.45|292.11|289.31|0
1648606270000|2022-03-30 02:11:10|292.11|289.31|291.97|289.17|292.11|289.31|291.97|289.17|0
1648606280000|2022-03-30 02:11:20|292.11|289.31|292.11|289.31|292.11|289.31|292.11|289.31|0
1648606290000|2022-03-30 02:11:30|291.97|289.17|291.83|289.03|291.97|289.17|291.83|289.03|0
1648606310000|2022-03-30 02:11:50|291.97|289.17|291.83|289.03|291.97|289.17|291.83|289.03|0
1648606320000|2022-03-30 02:12:00|291.68|288.88|291.76|288.96|291.83|289.03|291.68|288.88|0
1648606330000|2022-03-30 02:12:10|291.68|288.88|291.54|288.74|291.68|288.88|291.54|288.74|0
1648606340000|2022-03-30 02:12:20|291.4|288.6|291.4|288.6|291.4|288.6|291.26|288.46|0
1648606350000|2022-03-30 02:12:30|291.54|288.74|291.54|288.74|291.54|288.74|291.4|288.6|0
1648606360000|2022-03-30 02:12:40|291.68|288.88|291.68|288.88|291.68|288.88|291.68|288.88|0
1648606370000|2022-03-30 02:12:50|291.83|289.03|291.76|288.96|291.83|289.03|291.76|288.96|0
1648606380000|2022-03-30 02:13:00|291.83|289.03|291.83|289.03|291.83|289.03|291.83|289.03|0
1648606400000|2022-03-30 02:13:20|291.76|288.96|291.76|288.96|291.76|288.96|291.76|288.96|0
1648606410000|2022-03-30 02:13:30|291.68|288.88|291.68|288.88|291.68|288.88|291.68|288.88|0
1648606430000|2022-03-30 02:13:50|291.62|288.82|291.83|289.03|291.83|289.03|291.62|288.82|0
1648606440000|2022-03-30 02:14:00|291.82|289.02|291.97|289.17|291.97|289.17|291.82|289.02|0
1648606450000|2022-03-30 02:14:10|292.11|289.31|292.11|289.31|292.18|289.38|292.11|289.31|0
1648606460000|2022-03-30 02:14:20|291.97|289.17|291.97|289.17|291.97|289.17|291.97|289.17|0
1648606470000|2022-03-30 02:14:30|291.82|289.02|291.82|289.02|291.82|289.02|291.82|289.02|0
1648606500000|2022-03-30 02:15:00|291.68|288.88|291.82|289.02|291.82|289.02|291.68|288.88|0
1648606520000|2022-03-30 02:15:20|291.97|289.17|291.97|289.17|291.97|289.17|291.9|289.1|0
1648606540000|2022-03-30 02:15:40|291.9|289.1|291.97|289.17|291.97|289.17|291.9|289.1|0
1648606560000|2022-03-30 02:16:00|292.11|289.31|292.11|289.31|292.11|289.31|292.11|289.31|0
1648606570000|2022-03-30 02:16:10|291.97|289.17|292.11|289.31|292.11|289.31|291.97|289.17|0
1648606580000|2022-03-30 02:16:20|292.25|289.45|292.25|289.45|292.25|289.45|292.18|289.38|0
1648606610000|2022-03-30 02:16:50|292.18|289.38|292.11|289.31|292.18|289.38|292.11|289.31|0
1648606620000|2022-03-30 02:17:00|292.18|289.38|292.25|289.45|292.25|289.45|292.18|289.38|0
1648606630000|2022-03-30 02:17:10|292.32|289.52|292.39|289.59|292.39|289.59|292.32|289.52|0
1648606640000|2022-03-30 02:17:20|292.25|289.45|292.25|289.45|292.25|289.45|292.25|289.45|0
1648606650000|2022-03-30 02:17:30|292.39|289.59|292.18|289.38|292.39|289.59|292.18|289.38|0
1648606660000|2022-03-30 02:17:40|292.25|289.45|292.25|289.45|292.25|289.45|292.25|289.45|0
1648606690000|2022-03-30 02:18:10|292.39|289.59|292.39|289.59|292.39|289.59|292.39|289.59|0
1648606750000|2022-03-30 02:19:10|292.25|289.45|292.25|289.45|292.25|289.45|292.25|289.45|0
1648606770000|2022-03-30 02:19:30|292.11|289.31|292.11|289.31|292.11|289.31|292.11|289.31|0
1648606790000|2022-03-30 02:19:50|291.96|289.16|292.11|289.31|292.11|289.31|291.96|289.16|0
1648606800000|2022-03-30 02:20:00|292.18|289.38|292.25|289.45|292.25|289.45|292.11|289.31|0
1648606810000|2022-03-30 02:20:10|292.18|289.38|292.11|289.31|292.18|289.38|292.11|289.31|0
1648606820000|2022-03-30 02:20:20|292.04|289.24|292.11|289.31|292.11|289.31|292.04|289.24|0
1648606840000|2022-03-30 02:20:40|291.96|289.16|292.11|289.31|292.11|289.31|291.96|289.16|0
1648606860000|2022-03-30 02:21:00|292.25|289.45|292.25|289.45|292.25|289.45|292.25|289.45|0
1648606870000|2022-03-30 02:21:10|292.39|289.59|292.39|289.59|292.39|289.59|292.39|289.59|0
1648606880000|2022-03-30 02:21:20|292.11|289.31|292.11|289.31|292.11|289.31|292.11|289.31|0
1648606890000|2022-03-30 02:21:30|291.96|289.16|291.96|289.16|291.96|289.16|291.96|289.16|0
1648606910000|2022-03-30 02:21:50|292.11|289.31|292.11|289.31|292.11|289.31|292.11|289.31|0
1648606920000|2022-03-30 02:22:00|292.04|289.24|291.9|289.1|292.04|289.24|291.82|289.02|0
1648606930000|2022-03-30 02:22:10|291.96|289.16|292.11|289.31|292.11|289.31|291.96|289.16|0
1648606950000|2022-03-30 02:22:30|292.1|289.3|292.1|289.3|292.1|289.3|292.1|289.3|0
1648606980000|2022-03-30 02:23:00|292.25|289.45|292.25|289.45|292.25|289.45|292.25|289.45|0
1648607000000|2022-03-30 02:23:20|292.1|289.3|292.1|289.3|292.1|289.3|292.1|289.3|0
1648607020000|2022-03-30 02:23:40|291.96|289.16|291.96|289.16|291.96|289.16|291.96|289.16|0
1648607040000|2022-03-30 02:24:00|292.1|289.3|292.1|289.3|292.1|289.3|292.1|289.3|0
1648607050000|2022-03-30 02:24:10|291.96|289.16|291.82|289.02|291.96|289.16|291.82|289.02|0
1648607060000|2022-03-30 02:24:20|291.96|289.16|292.1|289.3|292.1|289.3|291.96|289.16|0
1648607070000|2022-03-30 02:24:30|292.25|289.45|292.25|289.45|292.25|289.45|292.25|289.45|0
1648607080000|2022-03-30 02:24:40|292.18|289.38|292.18|289.38|292.25|289.45|292.18|289.38|0
1648607090000|2022-03-30 02:24:50|292.25|289.45|292.39|289.59|292.39|289.59|292.25|289.45|0
1648607100000|2022-03-30 02:25:00|292.25|289.45|292.25|289.45|292.39|289.59|292.25|289.45|0
1648607110000|2022-03-30 02:25:10|292.1|289.3|292.1|289.3|292.25|289.45|292.1|289.3|0
1648607120000|2022-03-30 02:25:20|292.25|289.45|292.25|289.45|292.39|289.59|292.25|289.45|0
1648607130000|2022-03-30 02:25:30|292.39|289.59|292.39|289.59|292.39|289.59|292.39|289.59|0
1648607140000|2022-03-30 02:25:40|292.25|289.45|292.25|289.45|292.25|289.45|292.25|289.45|0
1648607150000|2022-03-30 02:25:50|292.39|289.59|292.25|289.45|292.39|289.59|292.25|289.45|0
1648607160000|2022-03-30 02:26:00|292.1|289.3|292.1|289.3|292.1|289.3|292.1|289.3|0
1648607190000|2022-03-30 02:26:30|292.04|289.24|292.1|289.3|292.1|289.3|292.04|289.24|0
1648607210000|2022-03-30 02:26:50|291.96|289.16|291.96|289.16|291.96|289.16|291.96|289.16|0
1648607220000|2022-03-30 02:27:00|292.1|289.3|292.1|289.3|292.1|289.3|292.1|289.3|0
1648607230000|2022-03-30 02:27:10|291.96|289.16|292.1|289.3|292.1|289.3|291.96|289.16|0
1648607240000|2022-03-30 02:27:20|292.24|289.44|292.1|289.3|292.24|289.44|292.1|289.3|0
1648607270000|2022-03-30 02:27:50|291.96|289.16|292.1|289.3|292.1|289.3|291.96|289.16|0
1648607340000|2022-03-30 02:29:00|292.24|289.44|292.1|289.3|292.24|289.44|292.1|289.3|0
1648607350000|2022-03-30 02:29:10|292.18|289.38|292.24|289.44|292.24|289.44|292.18|289.38|0
1648607360000|2022-03-30 02:29:20|292.39|289.59|292.24|289.44|292.39|289.59|292.24|289.44|0
1648607370000|2022-03-30 02:29:30|292.1|289.3|292.1|289.3|292.24|289.44|292.1|289.3|0
1648607380000|2022-03-30 02:29:40|292.24|289.44|292.24|289.44|292.24|289.44|292.24|289.44|0
1648607400000|2022-03-30 02:30:00|292.39|289.59|292.39|289.59|292.39|289.59|292.24|289.44|0
1648607430000|2022-03-30 02:30:30|292.67|289.87|292.67|289.87|292.67|289.87|292.67|289.87|0
1648607440000|2022-03-30 02:30:40|292.95|290.15|292.81|290.01|292.95|290.15|292.81|290.01|0
1648607450000|2022-03-30 02:30:50|292.95|290.15|292.81|290.01|292.95|290.15|292.81|290.01|0
1648607460000|2022-03-30 02:31:00|292.95|290.15|293.24|290.44|293.38|290.58|292.95|290.15|0
1648607480000|2022-03-30 02:31:20|293.03|290.23|293.1|290.3|293.1|290.3|292.95|290.15|0
1648607490000|2022-03-30 02:31:30|292.95|290.15|292.67|289.87|292.95|290.15|292.67|289.87|0
1648607500000|2022-03-30 02:31:40|292.81|290.01|292.81|290.01|292.81|290.01|292.81|290.01|0
1648607510000|2022-03-30 02:31:50|292.95|290.15|292.95|290.15|292.95|290.15|292.95|290.15|0
1648607530000|2022-03-30 02:32:10|292.81|290.01|292.81|290.01|292.81|290.01|292.81|290.01|0
1648607540000|2022-03-30 02:32:20|292.88|290.08|292.95|290.15|293.03|290.23|292.88|290.08|0
1648607550000|2022-03-30 02:32:30|293.1|290.3|293.1|290.3|293.1|290.3|293.1|290.3|0
1648607560000|2022-03-30 02:32:40|293.03|290.23|293.03|290.23|293.1|290.3|293.03|290.23|0
1648607570000|2022-03-30 02:32:50|292.95|290.15|293.09|290.29|293.24|290.44|292.95|290.15|0
1648607580000|2022-03-30 02:33:00|293.24|290.44|293.24|290.44|293.24|290.44|293.24|290.44|0
1648607590000|2022-03-30 02:33:10|293.09|290.29|293.09|290.29|293.09|290.29|293.09|290.29|0
1648607600000|2022-03-30 02:33:20|293.17|290.37|293.24|290.44|293.24|290.44|293.17|290.37|0
1648607630000|2022-03-30 02:33:50|293.09|290.29|293.09|290.29|293.09|290.29|293.09|290.29|0
1648607640000|2022-03-30 02:34:00|293.24|290.44|293.24|290.44|293.24|290.44|293.24|290.44|0
1648607650000|2022-03-30 02:34:10|292.95|290.15|293.09|290.29|293.09|290.29|292.95|290.15|0
1648607660000|2022-03-30 02:34:20|293.24|290.44|293.24|290.44|293.24|290.44|293.09|290.29|0
1648607670000|2022-03-30 02:34:30|293.09|290.29|293.09|290.29|293.09|290.29|293.09|290.29|0
1648607680000|2022-03-30 02:34:40|292.95|290.15|292.81|290.01|292.95|290.15|292.81|290.01|0
1648607690000|2022-03-30 02:34:50|292.95|290.15|292.81|290.01|292.95|290.15|292.81|290.01|0
1648607710000|2022-03-30 02:35:10|292.95|290.15|292.95|290.15|292.95|290.15|292.95|290.15|0
1648607720000|2022-03-30 02:35:20|292.81|290.01|293.09|290.29|293.09|290.29|292.81|290.01|0
1648607740000|2022-03-30 02:35:40|292.81|290.01|292.81|290.01|292.81|290.01|292.81|290.01|0
1648607750000|2022-03-30 02:35:50|292.95|290.15|292.95|290.15|292.95|290.15|292.95|290.15|0
1648607760000|2022-03-30 02:36:00|293.09|290.29|292.81|290.01|293.09|290.29|292.81|290.01|0
1648607780000|2022-03-30 02:36:20|292.95|290.15|292.81|290.01|292.95|290.15|292.67|289.87|0
1648607810000|2022-03-30 02:36:50|292.95|290.15|292.95|290.15|292.95|290.15|292.95|290.15|0
1648607820000|2022-03-30 02:37:00|293.09|290.29|293.09|290.29|293.24|290.44|293.09|290.29|0
1648607830000|2022-03-30 02:37:10|292.95|290.15|292.95|290.15|292.95|290.15|292.95|290.15|0
1648607850000|2022-03-30 02:37:30|292.81|290.01|292.81|290.01|292.81|290.01|292.81|290.01|0
1648607870000|2022-03-30 02:37:50|292.95|290.15|293.09|290.29|293.09|290.29|292.95|290.15|0
1648607880000|2022-03-30 02:38:00|293.23|290.43|293.23|290.43|293.23|290.43|293.23|290.43|0
1648607890000|2022-03-30 02:38:10|293.09|290.29|293.09|290.29|293.23|290.43|293.09|290.29|0
1648607900000|2022-03-30 02:38:20|292.95|290.15|292.95|290.15|292.95|290.15|292.95|290.15|0
1648607910000|2022-03-30 02:38:30|292.88|290.08|292.81|290.01|292.95|290.15|292.81|290.01|0
1648607920000|2022-03-30 02:38:40|292.95|290.15|292.95|290.15|292.95|290.15|292.95|290.15|0
1648607930000|2022-03-30 02:38:50|293.09|290.29|292.95|290.15|293.09|290.29|292.95|290.15|0
1648607990000|2022-03-30 02:39:50|292.81|290.01|292.67|289.87|292.81|290.01|292.67|289.87|0
1648608010000|2022-03-30 02:40:10|292.81|290.01|292.81|290.01|292.81|290.01|292.81|290.01|0
1648608020000|2022-03-30 02:40:20|292.95|290.15|292.95|290.15|293.09|290.29|292.95|290.15|0
1648608030000|2022-03-30 02:40:30|292.81|290.01|292.67|289.87|292.81|290.01|292.67|289.87|0
1648608040000|2022-03-30 02:40:40|292.52|289.72|292.67|289.87|292.67|289.87|292.52|289.72|0
1648608050000|2022-03-30 02:40:50|292.52|289.72|292.52|289.72|292.52|289.72|292.52|289.72|0
1648608060000|2022-03-30 02:41:00|292.38|289.58|292.52|289.72|292.52|289.72|292.38|289.58|0
1648608070000|2022-03-30 02:41:10|292.66|289.86|292.52|289.72|292.66|289.86|292.52|289.72|0
1648608090000|2022-03-30 02:41:30|292.66|289.86|292.66|289.86|292.66|289.86|292.66|289.86|0
1648608100000|2022-03-30 02:41:40|292.81|290.01|292.81|290.01|292.81|290.01|292.81|290.01|0
1648608120000|2022-03-30 02:42:00|292.74|289.94|292.81|290.01|292.81|290.01|292.74|289.94|0
1648608130000|2022-03-30 02:42:10|292.66|289.86|292.81|290.01|292.81|290.01|292.66|289.86|0
1648608140000|2022-03-30 02:42:20|292.88|290.08|292.88|290.08|292.88|290.08|292.88|290.08|0
1648608150000|2022-03-30 02:42:30|292.81|290.01|292.81|290.01|292.81|290.01|292.81|290.01|0
1648608160000|2022-03-30 02:42:40|292.95|290.15|292.95|290.15|292.95|290.15|292.81|290.01|0
1648608180000|2022-03-30 02:43:00|293.09|290.29|293.09|290.29|293.09|290.29|293.09|290.29|0
1648608190000|2022-03-30 02:43:10|293.23|290.43|293.23|290.43|293.23|290.43|293.23|290.43|0
1648608200000|2022-03-30 02:43:20|293.37|290.57|293.23|290.43|293.37|290.57|293.23|290.43|0
1648608210000|2022-03-30 02:43:30|293.31|290.51|293.09|290.29|293.31|290.51|293.09|290.29|0
1648608220000|2022-03-30 02:43:40|293.37|290.57|293.23|290.43|293.37|290.57|293.23|290.43|0
1648608230000|2022-03-30 02:43:50|293.31|290.51|293.23|290.43|293.31|290.51|293.23|290.43|0
1648608240000|2022-03-30 02:44:00|293.37|290.57|293.31|290.51|293.37|290.57|293.31|290.51|0
1648608250000|2022-03-30 02:44:10|293.23|290.43|293.31|290.51|293.31|290.51|293.23|290.43|0
1648608260000|2022-03-30 02:44:20|293.23|290.43|293.23|290.43|293.23|290.43|293.23|290.43|0
1648608280000|2022-03-30 02:44:40|293.37|290.57|293.37|290.57|293.37|290.57|293.23|290.43|0
1648608290000|2022-03-30 02:44:50|293.23|290.43|293.23|290.43|293.23|290.43|293.23|290.43|0
1648608300000|2022-03-30 02:45:00|293.09|290.29|293.23|290.43|293.23|290.43|293.09|290.29|0
1648608310000|2022-03-30 02:45:10|293.37|290.57|293.37|290.57|293.37|290.57|293.37|290.57|0
1648608340000|2022-03-30 02:45:40|293.52|290.72|293.66|290.86|293.66|290.86|293.52|290.72|0
1648608350000|2022-03-30 02:45:50|293.8|291|293.52|290.72|293.8|291|293.52|290.72|0
1648608360000|2022-03-30 02:46:00|293.37|290.57|293.37|290.57|293.37|290.57|293.37|290.57|0
1648608370000|2022-03-30 02:46:10|293.52|290.72|293.52|290.72|293.52|290.72|293.52|290.72|0
1648608380000|2022-03-30 02:46:20|293.37|290.57|293.37|290.57|293.37|290.57|293.37|290.57|0
1648608390000|2022-03-30 02:46:30|293.23|290.43|293.31|290.51|293.37|290.57|293.23|290.43|0
1648608400000|2022-03-30 02:46:40|293.23|290.43|293.16|290.36|293.23|290.43|293.09|290.29|0
1648608410000|2022-03-30 02:46:50|293.23|290.43|293.09|290.29|293.23|290.43|293.09|290.29|0
1648608420000|2022-03-30 02:47:00|293.16|290.36|293.23|290.43|293.23|290.43|293.09|290.29|0
1648608450000|2022-03-30 02:47:30|293.16|290.36|293.09|290.29|293.16|290.36|293.09|290.29|0
1648608510000|2022-03-30 02:48:30|292.95|290.15|293.09|290.29|293.09|290.29|292.95|290.15|0
1648608540000|2022-03-30 02:49:00|292.8|290|292.8|290|292.8|290|292.8|290|0
1648608560000|2022-03-30 02:49:20|292.95|290.15|292.8|290|292.95|290.15|292.8|290|0
1648608600000|2022-03-30 02:50:00|292.66|289.86|292.66|289.86|292.66|289.86|292.66|289.86|0
1648608640000|2022-03-30 02:50:40|292.59|289.79|292.52|289.72|292.59|289.79|292.52|289.72|0
1648608660000|2022-03-30 02:51:00|292.38|289.58|292.09|289.29|292.38|289.58|292.09|289.29|0
1648608670000|2022-03-30 02:51:10|292.38|289.58|292.31|289.51|292.38|289.58|292.31|289.51|0
1648608680000|2022-03-30 02:51:20|292.38|289.58|292.52|289.72|292.52|289.72|292.38|289.58|0
1648608720000|2022-03-30 02:52:00|292.66|289.86|292.66|289.86|292.66|289.86|292.66|289.86|0
1648608730000|2022-03-30 02:52:10|292.52|289.72|292.66|289.86|292.66|289.86|292.52|289.72|0
1648608790000|2022-03-30 02:53:10|292.59|289.79|292.52|289.72|292.59|289.79|292.52|289.72|0
1648608800000|2022-03-30 02:53:20|292.66|289.86|292.8|290|292.8|290|292.66|289.86|0
1648608810000|2022-03-30 02:53:30|292.73|289.93|292.66|289.86|292.73|289.93|292.66|289.86|0
1648608820000|2022-03-30 02:53:40|292.8|290|292.66|289.86|292.8|290|292.66|289.86|0
1648608840000|2022-03-30 02:54:00|292.8|290|292.8|290|292.8|290|292.8|290|0
1648608850000|2022-03-30 02:54:10|292.94|290.14|292.8|290|292.94|290.14|292.8|290|0
1648608860000|2022-03-30 02:54:20|292.94|290.14|292.94|290.14|292.94|290.14|292.94|290.14|0
1648608870000|2022-03-30 02:54:30|292.8|290|292.8|290|292.8|290|292.8|290|0
1648608900000|2022-03-30 02:55:00|292.94|290.14|292.94|290.14|292.94|290.14|292.94|290.14|0
1648608970000|2022-03-30 02:56:10|293.08|290.28|293.08|290.28|293.08|290.28|293.08|290.28|0
1648608980000|2022-03-30 02:56:20|293.23|290.43|293.08|290.28|293.23|290.43|293.08|290.28|0
1648608990000|2022-03-30 02:56:30|292.94|290.14|292.94|290.14|292.94|290.14|292.94|290.14|0
1648609030000|2022-03-30 02:57:10|293.08|290.28|293.08|290.28|293.08|290.28|293.08|290.28|0
1648609040000|2022-03-30 02:57:20|293.23|290.43|293.08|290.28|293.23|290.43|293.08|290.28|0
1648609050000|2022-03-30 02:57:30|293.16|290.36|293.08|290.28|293.23|290.43|293.08|290.28|0
1648609060000|2022-03-30 02:57:40|293.02|290.22|293.02|290.22|293.02|290.22|293.02|290.22|0
1648609070000|2022-03-30 02:57:50|293.08|290.28|293.08|290.28|293.08|290.28|293.08|290.28|0
1648609080000|2022-03-30 02:58:00|293.23|290.43|293.08|290.28|293.23|290.43|293.08|290.28|0
1648609130000|2022-03-30 02:58:50|293.23|290.43|293.23|290.43|293.23|290.43|293.23|290.43|0
1648609140000|2022-03-30 02:59:00|293.37|290.57|293.37|290.57|293.37|290.57|293.23|290.43|0
1648609150000|2022-03-30 02:59:10|293.23|290.43|293.37|290.57|293.37|290.57|293.23|290.43|0
1648609170000|2022-03-30 02:59:30|293.23|290.43|293.08|290.28|293.23|290.43|293.08|290.28|0
1648609180000|2022-03-30 02:59:40|293.23|290.43|293.23|290.43|293.23|290.43|293.23|290.43|0
1648609190000|2022-03-30 02:59:50|293.37|290.57|293.37|290.57|293.37|290.57|293.37|290.57|0
1648609200000|2022-03-30 03:00:00|293.23|290.43|293.08|290.28|293.23|290.43|293.08|290.28|0
1648609210000|2022-03-30 03:00:10|293.23|290.43|293.23|290.43|293.23|290.43|293.23|290.43|0
1648609230000|2022-03-30 03:00:30|293.08|290.28|293.01|290.21|293.08|290.28|292.94|290.14|0
1648609240000|2022-03-30 03:00:40|292.8|290|292.94|290.14|292.94|290.14|292.8|290|0
1648609250000|2022-03-30 03:00:50|292.8|290|292.94|290.14|292.94|290.14|292.8|290|0
1648609280000|2022-03-30 03:01:20|293.08|290.28|293.08|290.28|293.08|290.28|293.08|290.28|0
1648609320000|2022-03-30 03:02:00|292.94|290.14|292.94|290.14|292.94|290.14|292.94|290.14|0
1648609330000|2022-03-30 03:02:10|292.8|290|292.94|290.14|292.94|290.14|292.8|290|0
1648609340000|2022-03-30 03:02:20|293.08|290.28|293.08|290.28|293.08|290.28|293.08|290.28|0
1648609350000|2022-03-30 03:02:30|293.22|290.42|293.22|290.42|293.22|290.42|293.22|290.42|0
1648609360000|2022-03-30 03:02:40|292.94|290.14|292.94|290.14|292.94|290.14|292.94|290.14|0
1648609370000|2022-03-30 03:02:50|292.8|290|292.8|290|292.8|290|292.8|290|0
1648609390000|2022-03-30 03:03:10|292.66|289.86|292.66|289.86|292.66|289.86|292.66|289.86|0
1648609400000|2022-03-30 03:03:20|292.51|289.71|292.51|289.71|292.51|289.71|292.51|289.71|0
1648609410000|2022-03-30 03:03:30|292.66|289.86|292.8|290|292.8|290|292.66|289.86|0
1648609430000|2022-03-30 03:03:50|292.65|289.85|292.65|289.85|292.65|289.85|292.65|289.85|0
1648609440000|2022-03-30 03:04:00|292.51|289.71|292.51|289.71|292.51|289.71|292.51|289.71|0
1648609450000|2022-03-30 03:04:10|292.65|289.85|292.51|289.71|292.65|289.85|292.51|289.71|0
1648609470000|2022-03-30 03:04:30|292.37|289.57|292.37|289.57|292.37|289.57|292.37|289.57|0
1648609480000|2022-03-30 03:04:40|292.51|289.71|292.51|289.71|292.51|289.71|292.37|289.57|0
1648609500000|2022-03-30 03:05:00|292.37|289.57|292.37|289.57|292.37|289.57|292.37|289.57|0
1648609540000|2022-03-30 03:05:40|292.23|289.43|292.23|289.43|292.23|289.43|292.23|289.43|0
1648609550000|2022-03-30 03:05:50|292.16|289.36|292.37|289.57|292.37|289.57|292.16|289.36|0
1648609570000|2022-03-30 03:06:10|292.23|289.43|292.23|289.43|292.23|289.43|292.23|289.43|0
1648609580000|2022-03-30 03:06:20|292.37|289.57|292.37|289.57|292.37|289.57|292.37|289.57|0
1648609600000|2022-03-30 03:06:40|292.23|289.43|292.23|289.43|292.23|289.43|292.23|289.43|0
1648609610000|2022-03-30 03:06:50|292.37|289.57|292.37|289.57|292.37|289.57|292.37|289.57|0
1648609630000|2022-03-30 03:07:10|292.23|289.43|292.23|289.43|292.23|289.43|292.23|289.43|0
1648609640000|2022-03-30 03:07:20|292.37|289.57|292.23|289.43|292.37|289.57|292.23|289.43|0
1648609650000|2022-03-30 03:07:30|292.37|289.57|292.37|289.57|292.37|289.57|292.37|289.57|0
1648609720000|2022-03-30 03:08:40|292.23|289.43|292.08|289.28|292.23|289.43|292.08|289.28|0
1648609730000|2022-03-30 03:08:50|292.16|289.36|292.16|289.36|292.16|289.36|292.16|289.36|0
1648609740000|2022-03-30 03:09:00|292.23|289.43|292.23|289.43|292.23|289.43|292.23|289.43|0
1648609760000|2022-03-30 03:09:20|292.37|289.57|292.23|289.43|292.37|289.57|292.23|289.43|0
1648609770000|2022-03-30 03:09:30|292.3|289.5|292.23|289.43|292.3|289.5|292.23|289.43|0
1648609780000|2022-03-30 03:09:40|292.08|289.28|292.23|289.43|292.23|289.43|292.08|289.28|0
1648609790000|2022-03-30 03:09:50|292.16|289.36|292.16|289.36|292.16|289.36|292.08|289.28|0
1648609800000|2022-03-30 03:10:00|292.08|289.28|292.08|289.28|292.08|289.28|292.08|289.28|0
1648609820000|2022-03-30 03:10:20|292.23|289.43|292.23|289.43|292.23|289.43|292.23|289.43|0
1648609830000|2022-03-30 03:10:30|292.16|289.36|292.23|289.43|292.23|289.43|292.16|289.36|0
1648609840000|2022-03-30 03:10:40|292.16|289.36|292.08|289.28|292.23|289.43|292.08|289.28|0
1648609850000|2022-03-30 03:10:50|292.23|289.43|292.23|289.43|292.23|289.43|292.23|289.43|0
1648609870000|2022-03-30 03:11:10|292.37|289.57|292.37|289.57|292.37|289.57|292.23|289.43|0
1648609880000|2022-03-30 03:11:20|292.23|289.43|292.37|289.57|292.37|289.57|292.23|289.43|0
1648609920000|2022-03-30 03:12:00|292.23|289.43|292.23|289.43|292.3|289.5|292.23|289.43|0
1648609930000|2022-03-30 03:12:10|292.37|289.57|292.37|289.57|292.37|289.57|292.37|289.57|0
1648609940000|2022-03-30 03:12:20|292.23|289.43|292.37|289.57|292.37|289.57|292.23|289.43|0
1648610020000|2022-03-30 03:13:40|292.22|289.42|292.22|289.42|292.22|289.42|292.22|289.42|0
1648610030000|2022-03-30 03:13:50|292.37|289.57|292.51|289.71|292.51|289.71|292.37|289.57|0
1648610050000|2022-03-30 03:14:10|292.65|289.85|292.79|289.99|292.79|289.99|292.65|289.85|0
1648610060000|2022-03-30 03:14:20|292.65|289.85|292.65|289.85|292.65|289.85|292.65|289.85|0
1648610090000|2022-03-30 03:14:50|292.51|289.71|292.51|289.71|292.51|289.71|292.51|289.71|0
1648610110000|2022-03-30 03:15:10|292.65|289.85|292.65|289.85|292.65|289.85|292.65|289.85|0
1648610120000|2022-03-30 03:15:20|292.51|289.71|292.51|289.71|292.51|289.71|292.51|289.71|0
1648610130000|2022-03-30 03:15:30|292.65|289.85|292.51|289.71|292.65|289.85|292.51|289.71|0
1648610140000|2022-03-30 03:15:40|292.44|289.64|292.51|289.71|292.51|289.71|292.44|289.64|0
1648610150000|2022-03-30 03:15:50|292.37|289.57|292.37|289.57|292.37|289.57|292.37|289.57|0
1648610170000|2022-03-30 03:16:10|292.51|289.71|292.51|289.71|292.51|289.71|292.37|289.57|0
1648610180000|2022-03-30 03:16:20|292.58|289.78|292.58|289.78|292.58|289.78|292.58|289.78|0
1648610190000|2022-03-30 03:16:30|292.65|289.85|292.51|289.71|292.65|289.85|292.51|289.71|0
1648610200000|2022-03-30 03:16:40|292.37|289.57|292.37|289.57|292.37|289.57|292.37|289.57|0
1648610230000|2022-03-30 03:17:10|292.65|289.85|292.79|289.99|292.79|289.99|292.65|289.85|0
1648610240000|2022-03-30 03:17:20|292.65|289.85|292.65|289.85|292.72|289.92|292.65|289.85|0
1648610250000|2022-03-30 03:17:30|292.51|289.71|292.65|289.85|292.65|289.85|292.51|289.71|0
1648610260000|2022-03-30 03:17:40|292.79|289.99|292.79|289.99|292.79|289.99|292.79|289.99|0
1648610270000|2022-03-30 03:17:50|292.86|290.06|292.79|289.99|292.86|290.06|292.79|289.99|0
1648610280000|2022-03-30 03:18:00|292.93|290.13|292.79|289.99|292.93|290.13|292.79|289.99|0
1648610290000|2022-03-30 03:18:10|292.93|290.13|292.93|290.13|292.93|290.13|292.93|290.13|0
1648610300000|2022-03-30 03:18:20|292.79|289.99|292.79|289.99|292.79|289.99|292.79|289.99|0
1648610320000|2022-03-30 03:18:40|292.65|289.85|292.65|289.85|292.65|289.85|292.65|289.85|0
1648610350000|2022-03-30 03:19:10|292.51|289.71|292.51|289.71|292.51|289.71|292.51|289.71|0
1648610360000|2022-03-30 03:19:20|292.65|289.85|292.65|289.85|292.65|289.85|292.65|289.85|0
1648610410000|2022-03-30 03:20:10|292.51|289.71|292.51|289.71|292.51|289.71|292.36|289.56|0
1648610420000|2022-03-30 03:20:20|292.65|289.85|292.65|289.85|292.65|289.85|292.65|289.85|0
1648610430000|2022-03-30 03:20:30|292.58|289.78|292.58|289.78|292.65|289.85|292.58|289.78|0
1648610440000|2022-03-30 03:20:40|292.51|289.71|292.51|289.71|292.51|289.71|292.51|289.71|0
1648610450000|2022-03-30 03:20:50|292.65|289.85|292.65|289.85|292.65|289.85|292.65|289.85|0
1648610460000|2022-03-30 03:21:00|292.58|289.78|292.65|289.85|292.65|289.85|292.58|289.78|0
1648610520000|2022-03-30 03:22:00|292.5|289.7|292.5|289.7|292.5|289.7|292.5|289.7|0
1648610530000|2022-03-30 03:22:10|292.65|289.85|292.5|289.7|292.65|289.85|292.5|289.7|0
1648610570000|2022-03-30 03:22:50|292.65|289.85|292.65|289.85|292.65|289.85|292.65|289.85|0
1648610580000|2022-03-30 03:23:00|292.5|289.7|292.44|289.64|292.5|289.7|292.44|289.64|0
1648610590000|2022-03-30 03:23:10|292.36|289.56|292.5|289.7|292.5|289.7|292.36|289.56|0
1648610650000|2022-03-30 03:24:10|292.65|289.85|292.65|289.85|292.65|289.85|292.65|289.85|0
1648610670000|2022-03-30 03:24:30|292.5|289.7|292.44|289.64|292.5|289.7|292.44|289.64|0
1648610680000|2022-03-30 03:24:40|292.36|289.56|292.36|289.56|292.36|289.56|292.36|289.56|0
1648610720000|2022-03-30 03:25:20|292.22|289.42|292.22|289.42|292.22|289.42|292.22|289.42|0
1648610730000|2022-03-30 03:25:30|292.36|289.56|292.36|289.56|292.36|289.56|292.36|289.56|0
1648610760000|2022-03-30 03:26:00|292.29|289.49|292.36|289.56|292.36|289.56|292.29|289.49|0
1648610780000|2022-03-30 03:26:20|292.22|289.42|292.36|289.56|292.36|289.56|292.22|289.42|0
1648610790000|2022-03-30 03:26:30|292.22|289.42|292.22|289.42|292.22|289.42|292.22|289.42|0
1648610810000|2022-03-30 03:26:50|292.29|289.49|292.22|289.42|292.29|289.49|292.22|289.42|0
1648610880000|2022-03-30 03:28:00|292.08|289.28|292.08|289.28|292.08|289.28|292.08|289.28|0
1648610890000|2022-03-30 03:28:10|292.22|289.42|292.22|289.42|292.22|289.42|292.22|289.42|0
1648610900000|2022-03-30 03:28:20|292.36|289.56|292.29|289.49|292.36|289.56|292.29|289.49|0
1648610910000|2022-03-30 03:28:30|292.22|289.42|292.22|289.42|292.36|289.56|292.22|289.42|0
1648610930000|2022-03-30 03:28:50|292.08|289.28|292.08|289.28|292.22|289.42|292.08|289.28|0
1648610970000|2022-03-30 03:29:30|291.93|289.13|291.93|289.13|291.93|289.13|291.93|289.13|0
1648610980000|2022-03-30 03:29:40|291.79|288.99|291.65|288.85|291.79|288.99|291.65|288.85|0
1648611000000|2022-03-30 03:30:00|291.93|289.13|291.93|289.13|291.93|289.13|291.87|289.07|0
1648611010000|2022-03-30 03:30:10|291.79|288.99|291.79|288.99|291.79|288.99|291.65|288.85|0
1648611020000|2022-03-30 03:30:20|291.65|288.85|291.65|288.85|291.65|288.85|291.65|288.85|0
1648611030000|2022-03-30 03:30:30|291.79|288.99|291.87|289.07|291.87|289.07|291.79|288.99|0
1648611040000|2022-03-30 03:30:40|291.79|288.99|291.93|289.13|291.93|289.13|291.79|288.99|0
1648611050000|2022-03-30 03:30:50|292.01|289.21|291.79|288.99|292.01|289.21|291.79|288.99|0
1648611060000|2022-03-30 03:31:00|291.93|289.13|291.72|288.92|291.93|289.13|291.65|288.85|0
1648611070000|2022-03-30 03:31:10|291.65|288.85|291.79|288.99|291.79|288.99|291.65|288.85|0
1648611080000|2022-03-30 03:31:20|291.65|288.85|291.72|288.92|291.72|288.92|291.65|288.85|0
1648611090000|2022-03-30 03:31:30|291.65|288.85|291.65|288.85|291.65|288.85|291.65|288.85|0
1648611100000|2022-03-30 03:31:40|291.51|288.71|291.37|288.57|291.51|288.71|291.37|288.57|0
1648611120000|2022-03-30 03:32:00|291.51|288.71|291.65|288.85|291.65|288.85|291.51|288.71|0
1648611130000|2022-03-30 03:32:10|291.58|288.78|291.65|288.85|291.65|288.85|291.58|288.78|0
1648611150000|2022-03-30 03:32:30|291.79|288.99|291.93|289.13|291.93|289.13|291.79|288.99|0
1648611160000|2022-03-30 03:32:40|291.86|289.06|291.86|289.06|291.86|289.06|291.86|289.06|0
1648611170000|2022-03-30 03:32:50|291.93|289.13|291.93|289.13|291.93|289.13|291.93|289.13|0
1648611180000|2022-03-30 03:33:00|291.86|289.06|291.86|289.06|291.86|289.06|291.86|289.06|0
1648611190000|2022-03-30 03:33:10|291.93|289.13|291.93|289.13|291.93|289.13|291.93|289.13|0
1648611230000|2022-03-30 03:33:50|292.07|289.27|292.22|289.42|292.22|289.42|292.07|289.27|0
1648611240000|2022-03-30 03:34:00|292.15|289.35|292.07|289.27|292.15|289.35|292.07|289.27|0
1648611260000|2022-03-30 03:34:20|292.01|289.21|291.93|289.13|292.01|289.21|291.93|289.13|0
1648611270000|2022-03-30 03:34:30|291.86|289.06|291.93|289.13|291.93|289.13|291.86|289.06|0
1648611280000|2022-03-30 03:34:40|292.01|289.21|292.07|289.27|292.07|289.27|292.01|289.21|0
1648611290000|2022-03-30 03:34:50|292.22|289.42|292.07|289.27|292.22|289.42|292.07|289.27|0
1648611300000|2022-03-30 03:35:00|291.93|289.13|292.07|289.27|292.07|289.27|291.93|289.13|0
1648611310000|2022-03-30 03:35:10|292.01|289.21|292.07|289.27|292.07|289.27|292.01|289.21|0
1648611320000|2022-03-30 03:35:20|292|289.2|292.07|289.27|292.07|289.27|292|289.2|0
1648611380000|2022-03-30 03:36:20|291.93|289.13|292|289.2|292|289.2|291.93|289.13|0
1648611390000|2022-03-30 03:36:30|292.21|289.41|292.07|289.27|292.21|289.41|292.07|289.27|0
1648611420000|2022-03-30 03:37:00|291.93|289.13|291.93|289.13|291.93|289.13|291.93|289.13|0
1648611470000|2022-03-30 03:37:50|292.07|289.27|292.07|289.27|292.07|289.27|292.07|289.27|0
1648611490000|2022-03-30 03:38:10|292.21|289.41|292.21|289.41|292.21|289.41|292.21|289.41|0
1648611500000|2022-03-30 03:38:20|292.07|289.27|292.07|289.27|292.07|289.27|292.07|289.27|0
1648611510000|2022-03-30 03:38:30|292|289.2|291.93|289.13|292|289.2|291.93|289.13|0
1648611540000|2022-03-30 03:39:00|292.07|289.27|292.07|289.27|292.07|289.27|292.07|289.27|0
1648611560000|2022-03-30 03:39:20|292.15|289.35|292.15|289.35|292.15|289.35|292.15|289.35|0
1648611570000|2022-03-30 03:39:30|292.21|289.41|292.36|289.56|292.36|289.56|292.21|289.41|0
1648611600000|2022-03-30 03:40:00|292.35|289.55|292.21|289.41|292.35|289.55|292.21|289.41|0
1648611610000|2022-03-30 03:40:10|292.07|289.27|291.93|289.13|292.07|289.27|291.93|289.13|0
1648611620000|2022-03-30 03:40:20|292.07|289.27|292.21|289.41|292.21|289.41|292.07|289.27|0
1648611630000|2022-03-30 03:40:30|292.07|289.27|292.07|289.27|292.07|289.27|292.07|289.27|0
1648611660000|2022-03-30 03:41:00|292.21|289.41|292.21|289.41|292.21|289.41|292.21|289.41|0
1648611670000|2022-03-30 03:41:10|292.07|289.27|292.07|289.27|292.07|289.27|292.07|289.27|0
1648611680000|2022-03-30 03:41:20|292.21|289.41|292.07|289.27|292.21|289.41|292.07|289.27|0
1648611690000|2022-03-30 03:41:30|292.21|289.41|292.21|289.41|292.21|289.41|292.21|289.41|0
1648611700000|2022-03-30 03:41:40|292.35|289.55|292.35|289.55|292.35|289.55|292.35|289.55|0
1648611710000|2022-03-30 03:41:50|292.21|289.41|292.07|289.27|292.21|289.41|292.07|289.27|0
1648611720000|2022-03-30 03:42:00|292.21|289.41|292.21|289.41|292.21|289.41|292.21|289.41|0
1648611730000|2022-03-30 03:42:10|292.14|289.34|292.07|289.27|292.14|289.34|292.07|289.27|0
1648611740000|2022-03-30 03:42:20|291.93|289.13|291.93|289.13|291.93|289.13|291.93|289.13|0
1648611760000|2022-03-30 03:42:40|291.86|289.06|291.93|289.13|291.93|289.13|291.86|289.06|0
1648611770000|2022-03-30 03:42:50|292.07|289.27|291.93|289.13|292.07|289.27|291.93|289.13|0
1648611780000|2022-03-30 03:43:00|291.79|288.99|291.72|288.92|291.79|288.99|291.72|288.92|0
1648611790000|2022-03-30 03:43:10|291.79|288.99|291.79|288.99|291.79|288.99|291.72|288.92|0
1648611800000|2022-03-30 03:43:20|291.93|289.13|291.79|288.99|291.93|289.13|291.79|288.99|0
1648611830000|2022-03-30 03:43:50|291.93|289.13|291.93|289.13|291.93|289.13|291.93|289.13|0
1648611840000|2022-03-30 03:44:00|291.79|288.99|291.79|288.99|291.79|288.99|291.79|288.99|0
1648611860000|2022-03-30 03:44:20|291.93|289.13|291.79|288.99|291.93|289.13|291.79|288.99|0
1648611880000|2022-03-30 03:44:40|291.72|288.92|291.79|288.99|291.79|288.99|291.72|288.92|0
1648611900000|2022-03-30 03:45:00|291.93|289.13|291.93|289.13|291.93|289.13|291.93|289.13|0
1648611910000|2022-03-30 03:45:10|291.79|288.99|291.79|288.99|291.79|288.99|291.79|288.99|0
1648611920000|2022-03-30 03:45:20|291.78|288.98|291.64|288.84|291.78|288.98|291.64|288.84|0
1648611950000|2022-03-30 03:45:50|291.57|288.77|291.5|288.7|291.57|288.77|291.5|288.7|0
1648611960000|2022-03-30 03:46:00|291.64|288.84|291.64|288.84|291.64|288.84|291.64|288.84|0
1648611970000|2022-03-30 03:46:10|291.78|288.98|291.93|289.13|291.93|289.13|291.78|288.98|0
1648611990000|2022-03-30 03:46:30|291.78|288.98|291.93|289.13|291.93|289.13|291.78|288.98|0
1648612000000|2022-03-30 03:46:40|291.86|289.06|291.78|288.98|291.86|289.06|291.78|288.98|0
1648612020000|2022-03-30 03:47:00|291.93|289.13|291.93|289.13|291.93|289.13|291.93|289.13|0
1648612030000|2022-03-30 03:47:10|291.86|289.06|291.78|288.98|291.93|289.13|291.78|288.98|0
1648612040000|2022-03-30 03:47:20|291.93|289.13|291.93|289.13|291.93|289.13|291.93|289.13|0
1648612060000|2022-03-30 03:47:40|292|289.2|292.07|289.27|292.07|289.27|291.93|289.13|0
1648612070000|2022-03-30 03:47:50|291.78|288.98|291.78|288.98|291.78|288.98|291.78|288.98|0
1648612100000|2022-03-30 03:48:20|291.72|288.92|291.78|288.98|291.78|288.98|291.72|288.92|0
1648612110000|2022-03-30 03:48:30|291.64|288.84|291.5|288.7|291.64|288.84|291.5|288.7|0
1648612120000|2022-03-30 03:48:40|291.64|288.84|291.64|288.84|291.64|288.84|291.64|288.84|0
1648612130000|2022-03-30 03:48:50|291.78|288.98|291.78|288.98|291.78|288.98|291.78|288.98|0
1648612140000|2022-03-30 03:49:00|291.86|289.06|291.93|289.13|291.93|289.13|291.86|289.06|0
1648612150000|2022-03-30 03:49:10|291.86|289.06|291.78|288.98|291.86|289.06|291.78|288.98|0
1648612160000|2022-03-30 03:49:20|291.93|289.13|291.93|289.13|291.93|289.13|291.93|289.13|0
1648612170000|2022-03-30 03:49:30|291.92|289.12|291.92|289.12|291.92|289.12|291.92|289.12|0
1648612230000|2022-03-30 03:50:30|291.86|289.06|291.92|289.12|291.92|289.12|291.86|289.06|0
1648612240000|2022-03-30 03:50:40|291.78|288.98|291.78|288.98|291.78|288.98|291.78|288.98|0
1648612250000|2022-03-30 03:50:50|291.92|289.12|291.92|289.12|291.92|289.12|291.92|289.12|0
1648612270000|2022-03-30 03:51:10|291.78|288.98|291.78|288.98|291.78|288.98|291.78|288.98|0
1648612300000|2022-03-30 03:51:40|291.92|289.12|291.92|289.12|291.92|289.12|291.92|289.12|0
1648612380000|2022-03-30 03:53:00|291.78|288.98|291.78|288.98|291.78|288.98|291.78|288.98|0
1648612400000|2022-03-30 03:53:20|291.92|289.12|291.92|289.12|291.92|289.12|291.92|289.12|0
1648612410000|2022-03-30 03:53:30|292|289.2|291.92|289.12|292|289.2|291.92|289.12|0
1648612430000|2022-03-30 03:53:50|292.07|289.27|291.92|289.12|292.07|289.27|291.92|289.12|0
1648612470000|2022-03-30 03:54:30|294.41|291.61|294.41|291.61|294.41|291.61|294.41|291.61|0
1648612480000|2022-03-30 03:54:40|294.27|291.47|294.27|291.47|294.27|291.47|294.27|291.47|0
1648612490000|2022-03-30 03:54:50|294.2|291.4|294.2|291.4|294.2|291.4|294.12|291.32|0
1648612500000|2022-03-30 03:55:00|294.27|291.47|294.27|291.47|294.27|291.47|294.27|291.47|0
1648612530000|2022-03-30 03:55:30|294.41|291.61|294.27|291.47|294.41|291.61|294.27|291.47|0
1648612540000|2022-03-30 03:55:40|294.41|291.61|294.41|291.61|294.41|291.61|294.41|291.61|0
1648612570000|2022-03-30 03:56:10|294.27|291.47|294.41|291.61|294.41|291.61|294.27|291.47|0
1648612590000|2022-03-30 03:56:30|294.27|291.47|294.27|291.47|294.27|291.47|294.27|291.47|0
1648612600000|2022-03-30 03:56:40|294.55|291.75|294.55|291.75|294.55|291.75|294.55|291.75|0
1648612610000|2022-03-30 03:56:50|294.69|291.89|295.11|292.31|295.11|292.31|294.69|291.89|0
1648612620000|2022-03-30 03:57:00|294.97|292.17|295.11|292.31|295.11|292.31|294.97|292.17|0
1648612630000|2022-03-30 03:57:10|294.97|292.17|295.11|292.31|295.11|292.31|294.97|292.17|0
1648612640000|2022-03-30 03:57:20|295.05|292.25|295.05|292.25|295.05|292.25|295.05|292.25|0
1648612650000|2022-03-30 03:57:30|295.11|292.31|294.97|292.17|295.11|292.31|294.97|292.17|0
1648612670000|2022-03-30 03:57:50|295.05|292.25|295.11|292.31|295.11|292.31|295.05|292.25|0
1648612680000|2022-03-30 03:58:00|295.19|292.39|295.26|292.46|295.26|292.46|295.19|292.39|0
1648612700000|2022-03-30 03:58:20|295.4|292.6|295.26|292.46|295.4|292.6|295.26|292.46|0
1648612720000|2022-03-30 03:58:40|295.11|292.31|295.11|292.31|295.11|292.31|295.11|292.31|0
1648612730000|2022-03-30 03:58:50|295.26|292.46|295.26|292.46|295.26|292.46|295.26|292.46|0
1648612760000|2022-03-30 03:59:20|295.4|292.6|295.4|292.6|295.4|292.6|295.4|292.6|0
1648612770000|2022-03-30 03:59:30|295.26|292.46|295.11|292.31|295.26|292.46|295.11|292.31|0
1648612780000|2022-03-30 03:59:40|295.26|292.46|295.26|292.46|295.26|292.46|295.26|292.46|0
1648612830000|2022-03-30 04:00:30|295.11|292.31|294.97|292.17|295.11|292.31|294.97|292.17|0
1648612850000|2022-03-30 04:00:50|295.11|292.31|294.97|292.17|295.11|292.31|294.97|292.17|0
1648612860000|2022-03-30 04:01:00|294.83|292.03|294.97|292.17|294.97|292.17|294.83|292.03|0
1648612920000|2022-03-30 04:02:00|295.04|292.24|295.11|292.31|295.11|292.31|295.04|292.24|0
1648612940000|2022-03-30 04:02:20|294.97|292.17|294.97|292.17|294.97|292.17|294.97|292.17|0
1648612960000|2022-03-30 04:02:40|294.83|292.03|294.83|292.03|294.83|292.03|294.83|292.03|0
1648612990000|2022-03-30 04:03:10|294.69|291.89|294.69|291.89|294.69|291.89|294.69|291.89|0
1648613070000|2022-03-30 04:04:30|294.4|291.6|294.54|291.74|294.54|291.74|294.4|291.6|0
1648613080000|2022-03-30 04:04:40|294.48|291.68|294.12|291.32|294.48|291.68|294.12|291.32|0
1648613090000|2022-03-30 04:04:50|294.26|291.46|294.4|291.6|294.4|291.6|294.26|291.46|0
1648613100000|2022-03-30 04:05:00|294.26|291.46|294.26|291.46|294.26|291.46|294.26|291.46|0
1648613110000|2022-03-30 04:05:10|294.19|291.39|294.12|291.32|294.19|291.39|294.12|291.32|0
1648613120000|2022-03-30 04:05:20|294.26|291.46|294.26|291.46|294.26|291.46|294.26|291.46|0
1648613130000|2022-03-30 04:05:30|294.12|291.32|294.12|291.32|294.12|291.32|294.12|291.32|0
1648613140000|2022-03-30 04:05:40|293.98|291.18|294.12|291.32|294.12|291.32|293.98|291.18|0
1648613150000|2022-03-30 04:05:50|293.98|291.18|293.98|291.18|293.98|291.18|293.98|291.18|0
1648613160000|2022-03-30 04:06:00|294.12|291.32|294.12|291.32|294.12|291.32|294.12|291.32|0
1648613170000|2022-03-30 04:06:10|293.98|291.18|293.98|291.18|293.98|291.18|293.98|291.18|0
1648613180000|2022-03-30 04:06:20|294.12|291.32|294.12|291.32|294.12|291.32|294.12|291.32|0
1648613200000|2022-03-30 04:06:40|293.98|291.18|293.98|291.18|293.98|291.18|293.98|291.18|0
1648613220000|2022-03-30 04:07:00|294.12|291.32|294.12|291.32|294.12|291.32|294.12|291.32|0
1648613240000|2022-03-30 04:07:20|294.26|291.46|294.26|291.46|294.26|291.46|294.26|291.46|0
1648613280000|2022-03-30 04:08:00|294.12|291.32|294.12|291.32|294.12|291.32|294.12|291.32|0
1648613290000|2022-03-30 04:08:10|294.05|291.25|294.12|291.32|294.12|291.32|294.05|291.25|0
1648613320000|2022-03-30 04:08:40|293.98|291.18|294.26|291.46|294.26|291.46|293.98|291.18|0
1648613400000|2022-03-30 04:10:00|294.19|291.39|294.12|291.32|294.19|291.39|294.12|291.32|0
1648613410000|2022-03-30 04:10:10|294.26|291.46|294.12|291.32|294.26|291.46|294.12|291.32|0
1648613480000|2022-03-30 04:11:20|294.19|291.39|294.26|291.46|294.26|291.46|294.12|291.32|0
1648613490000|2022-03-30 04:11:30|294.12|291.32|294.12|291.32|294.12|291.32|294.12|291.32|0
1648613520000|2022-03-30 04:12:00|294.26|291.46|294.26|291.46|294.26|291.46|294.26|291.46|0
1648613550000|2022-03-30 04:12:30|294.4|291.6|294.4|291.6|294.4|291.6|294.4|291.6|0
1648613560000|2022-03-30 04:12:40|294.26|291.46|294.26|291.46|294.26|291.46|294.26|291.46|0
1648613640000|2022-03-30 04:14:00|294.12|291.32|293.97|291.17|294.12|291.32|293.97|291.17|0
1648613650000|2022-03-30 04:14:10|294.12|291.32|294.12|291.32|294.12|291.32|294.12|291.32|0
1648613730000|2022-03-30 04:15:30|293.97|291.17|294.12|291.32|294.12|291.32|293.97|291.17|0
1648613760000|2022-03-30 04:16:00|294.26|291.46|294.26|291.46|294.26|291.46|294.26|291.46|0
1648613770000|2022-03-30 04:16:10|294.4|291.6|294.4|291.6|294.4|291.6|294.4|291.6|0
1648613780000|2022-03-30 04:16:20|294.26|291.46|294.26|291.46|294.26|291.46|294.26|291.46|0
1648613790000|2022-03-30 04:16:30|294.4|291.6|294.54|291.74|294.54|291.74|294.4|291.6|0
1648613800000|2022-03-30 04:16:40|294.4|291.6|294.4|291.6|294.4|291.6|294.4|291.6|0
1648613810000|2022-03-30 04:16:50|294.26|291.46|294.26|291.46|294.26|291.46|294.26|291.46|0
1648613820000|2022-03-30 04:17:00|294.4|291.6|294.4|291.6|294.4|291.6|294.4|291.6|0
1648613870000|2022-03-30 04:17:50|294.54|291.74|294.54|291.74|294.54|291.74|294.54|291.74|0
1648613880000|2022-03-30 04:18:00|294.4|291.6|294.54|291.74|294.54|291.74|294.4|291.6|0
1648613890000|2022-03-30 04:18:10|294.47|291.67|294.54|291.74|294.54|291.74|294.47|291.67|0
1648613900000|2022-03-30 04:18:20|294.47|291.67|294.54|291.74|294.54|291.74|294.47|291.67|0
1648613940000|2022-03-30 04:19:00|294.4|291.6|294.4|291.6|294.4|291.6|294.4|291.6|0
1648613950000|2022-03-30 04:19:10|294.54|291.74|294.4|291.6|294.54|291.74|294.4|291.6|0
1648614020000|2022-03-30 04:20:20|294.33|291.53|294.33|291.53|294.33|291.53|294.33|291.53|0
1648614030000|2022-03-30 04:20:30|294.25|291.45|294.4|291.6|294.4|291.6|294.25|291.45|0
1648614060000|2022-03-30 04:21:00|294.54|291.74|294.54|291.74|294.54|291.74|294.54|291.74|0
1648614070000|2022-03-30 04:21:10|294.47|291.67|294.4|291.6|294.54|291.74|294.4|291.6|0
1648614080000|2022-03-30 04:21:20|294.54|291.74|294.54|291.74|294.54|291.74|294.54|291.74|0
1648614100000|2022-03-30 04:21:40|294.4|291.6|294.4|291.6|294.47|291.67|294.4|291.6|0
1648614110000|2022-03-30 04:21:50|294.54|291.74|294.54|291.74|294.54|291.74|294.54|291.74|0
1648614120000|2022-03-30 04:22:00|294.4|291.6|294.4|291.6|294.4|291.6|294.4|291.6|0
1648614130000|2022-03-30 04:22:10|294.54|291.74|294.54|291.74|294.54|291.74|294.54|291.74|0
1648614140000|2022-03-30 04:22:20|294.4|291.6|294.4|291.6|294.4|291.6|294.4|291.6|0
1648614170000|2022-03-30 04:22:50|294.39|291.59|294.25|291.45|294.39|291.59|294.25|291.45|0
1648614180000|2022-03-30 04:23:00|294.19|291.39|294.25|291.45|294.25|291.45|294.19|291.39|0
1648614200000|2022-03-30 04:23:20|294.11|291.31|294.11|291.31|294.11|291.31|294.11|291.31|0
1648614210000|2022-03-30 04:23:30|294.25|291.45|294.25|291.45|294.25|291.45|294.25|291.45|0
1648614240000|2022-03-30 04:24:00|294.39|291.59|294.39|291.59|294.39|291.59|294.39|291.59|0
1648614270000|2022-03-30 04:24:30|294.25|291.45|294.25|291.45|294.25|291.45|294.25|291.45|0
1648614280000|2022-03-30 04:24:40|294.54|291.74|294.54|291.74|294.54|291.74|294.54|291.74|0
1648614290000|2022-03-30 04:24:50|294.68|291.88|294.39|291.59|294.68|291.88|294.39|291.59|0
1648614300000|2022-03-30 04:25:00|294.25|291.45|294.25|291.45|294.25|291.45|294.25|291.45|0
1648614350000|2022-03-30 04:25:50|294.11|291.31|294.11|291.31|294.11|291.31|294.11|291.31|0
1648614370000|2022-03-30 04:26:10|293.97|291.17|293.83|291.03|293.97|291.17|293.83|291.03|0
1648614410000|2022-03-30 04:26:50|294.11|291.31|294.11|291.31|294.11|291.31|294.11|291.31|0
1648614420000|2022-03-30 04:27:00|294.25|291.45|294.11|291.31|294.25|291.45|294.11|291.31|0
1648614430000|2022-03-30 04:27:10|293.83|291.03|293.97|291.17|293.97|291.17|293.83|291.03|0
1648614440000|2022-03-30 04:27:20|294.04|291.24|294.11|291.31|294.11|291.31|294.04|291.24|0
1648614450000|2022-03-30 04:27:30|293.97|291.17|294.11|291.31|294.11|291.31|293.97|291.17|0
1648614470000|2022-03-30 04:27:50|293.97|291.17|293.97|291.17|293.97|291.17|293.97|291.17|0
1648614480000|2022-03-30 04:28:00|294.11|291.31|294.11|291.31|294.11|291.31|294.11|291.31|0
1648614490000|2022-03-30 04:28:10|293.97|291.17|293.97|291.17|293.97|291.17|293.97|291.17|0
1648614530000|2022-03-30 04:28:50|294.11|291.31|294.11|291.31|294.11|291.31|294.11|291.31|0
1648614550000|2022-03-30 04:29:10|294.25|291.45|294.25|291.45|294.25|291.45|294.18|291.38|0
1648614560000|2022-03-30 04:29:20|294.11|291.31|293.97|291.17|294.11|291.31|293.97|291.17|0
1648614570000|2022-03-30 04:29:30|294.25|291.45|294.25|291.45|294.25|291.45|294.25|291.45|0
1648614590000|2022-03-30 04:29:50|294.39|291.59|294.39|291.59|294.39|291.59|294.39|291.59|0
1648614600000|2022-03-30 04:30:00|294.32|291.52|294.25|291.45|294.32|291.52|294.25|291.45|0
1648614630000|2022-03-30 04:30:30|294.53|291.73|294.67|291.87|294.67|291.87|294.53|291.73|0
1648614640000|2022-03-30 04:30:40|294.82|292.02|294.75|291.95|294.82|292.02|294.67|291.87|0
1648614650000|2022-03-30 04:30:50|294.67|291.87|294.67|291.87|294.67|291.87|294.67|291.87|0
1648614660000|2022-03-30 04:31:00|294.53|291.73|294.53|291.73|294.53|291.73|294.53|291.73|0
1648614680000|2022-03-30 04:31:20|294.67|291.87|294.75|291.95|294.82|292.02|294.67|291.87|0
1648614690000|2022-03-30 04:31:30|294.82|292.02|294.89|292.09|294.96|292.16|294.82|292.02|0
1648614700000|2022-03-30 04:31:40|294.82|292.02|294.67|291.87|294.82|292.02|294.67|291.87|0
1648614720000|2022-03-30 04:32:00|294.82|292.02|294.75|291.95|294.82|292.02|294.75|291.95|0
1648614730000|2022-03-30 04:32:10|294.82|292.02|294.82|292.02|294.82|292.02|294.82|292.02|0
1648614800000|2022-03-30 04:33:20|294.75|291.95|294.75|291.95|294.75|291.95|294.75|291.95|0
1648614810000|2022-03-30 04:33:30|294.82|292.02|294.82|292.02|294.82|292.02|294.82|292.02|0
1648614820000|2022-03-30 04:33:40|294.96|292.16|295.1|292.3|295.1|292.3|294.96|292.16|0
1648614840000|2022-03-30 04:34:00|295.24|292.44|295.17|292.37|295.24|292.44|295.1|292.3|0
1648614850000|2022-03-30 04:34:10|295.1|292.3|295.38|292.58|295.38|292.58|295.1|292.3|0
1648614890000|2022-03-30 04:34:50|295.31|292.51|295.38|292.58|295.38|292.58|295.31|292.51|0
1648614910000|2022-03-30 04:35:10|295.46|292.66|295.46|292.66|295.46|292.66|295.46|292.66|0
1648614920000|2022-03-30 04:35:20|295.52|292.72|295.38|292.58|295.52|292.72|295.38|292.58|0
1648614930000|2022-03-30 04:35:30|295.24|292.44|295.24|292.44|295.24|292.44|295.24|292.44|0
1648614940000|2022-03-30 04:35:40|295.67|292.87|295.67|292.87|295.67|292.87|295.67|292.87|0
1648614950000|2022-03-30 04:35:50|295.52|292.72|295.52|292.72|295.52|292.72|295.52|292.72|0
1648614960000|2022-03-30 04:36:00|295.66|292.86|295.66|292.86|295.66|292.86|295.66|292.86|0
1648614970000|2022-03-30 04:36:10|295.6|292.8|295.66|292.86|295.66|292.86|295.6|292.8|0
1648614980000|2022-03-30 04:36:20|295.6|292.8|295.52|292.72|295.66|292.86|295.52|292.72|0
1648614990000|2022-03-30 04:36:30|295.66|292.86|295.74|292.94|295.74|292.94|295.6|292.8|0
1648615000000|2022-03-30 04:36:40|295.66|292.86|295.52|292.72|295.66|292.86|295.52|292.72|0
1648615020000|2022-03-30 04:37:00|295.66|292.86|296.23|293.43|296.23|293.43|295.66|292.86|0
1648615030000|2022-03-30 04:37:10|296.37|293.57|296.37|293.57|296.37|293.57|296.37|293.57|0
1648615040000|2022-03-30 04:37:20|296.23|293.43|296.09|293.29|296.23|293.43|296.09|293.29|0
1648615050000|2022-03-30 04:37:30|295.95|293.15|296.09|293.29|296.09|293.29|295.95|293.15|0
1648615060000|2022-03-30 04:37:40|296.23|293.43|296.37|293.57|296.37|293.57|296.23|293.43|0
1648615080000|2022-03-30 04:38:00|296.23|293.43|296.23|293.43|296.23|293.43|296.23|293.43|0
1648615090000|2022-03-30 04:38:10|296.37|293.57|296.37|293.57|296.37|293.57|296.37|293.57|0
1648615100000|2022-03-30 04:38:20|296.31|293.51|296.23|293.43|296.31|293.51|296.23|293.43|0
1648615140000|2022-03-30 04:39:00|296.31|293.51|296.31|293.51|296.31|293.51|296.23|293.43|0
1648615150000|2022-03-30 04:39:10|296.23|293.43|296.23|293.43|296.37|293.57|296.23|293.43|0
1648615160000|2022-03-30 04:39:20|296.16|293.36|296.23|293.43|296.23|293.43|296.16|293.36|0
1648615170000|2022-03-30 04:39:30|296.37|293.57|296.37|293.57|296.37|293.57|296.37|293.57|0
1648615180000|2022-03-30 04:39:40|296.31|293.51|296.37|293.57|296.37|293.57|296.23|293.43|0
1648615190000|2022-03-30 04:39:50|296.23|293.43|296.31|293.51|296.31|293.51|296.23|293.43|0
1648615200000|2022-03-30 04:40:00|296.23|293.43|296.37|293.57|296.37|293.57|296.23|293.43|0
1648615210000|2022-03-30 04:40:10|296.52|293.72|296.94|294.14|296.94|294.14|296.52|293.72|0
1648615220000|2022-03-30 04:40:20|296.8|294|296.94|294.14|296.94|294.14|296.8|294|0
1648615230000|2022-03-30 04:40:30|297.37|294.57|297.23|294.43|297.37|294.57|297.23|294.43|0
1648615240000|2022-03-30 04:40:40|297.08|294.28|297.08|294.28|297.08|294.28|297.08|294.28|0
1648615250000|2022-03-30 04:40:50|296.94|294.14|297.08|294.28|297.08|294.28|296.94|294.14|0
1648615260000|2022-03-30 04:41:00|296.94|294.14|296.94|294.14|297.08|294.28|296.94|294.14|0
1648615270000|2022-03-30 04:41:10|296.8|294|296.8|294|296.94|294.14|296.8|294|0
1648615280000|2022-03-30 04:41:20|296.94|294.14|296.94|294.14|296.94|294.14|296.94|294.14|0
1648615290000|2022-03-30 04:41:30|297.08|294.28|297.08|294.28|297.08|294.28|297.08|294.28|0
1648615300000|2022-03-30 04:41:40|297.23|294.43|297.08|294.28|297.23|294.43|297.08|294.28|0
1648615310000|2022-03-30 04:41:50|297.23|294.43|297.44|294.64|297.44|294.64|297.23|294.43|0
1648615320000|2022-03-30 04:42:00|297.51|294.71|297.65|294.85|297.65|294.85|297.51|294.71|0
1648615330000|2022-03-30 04:42:10|297.8|295|297.94|295.14|297.94|295.14|297.8|295|0
1648615340000|2022-03-30 04:42:20|297.8|295|297.65|294.85|297.8|295|297.51|294.71|0
1648615350000|2022-03-30 04:42:30|297.37|294.57|297.08|294.28|297.37|294.57|297.08|294.28|0
1648615360000|2022-03-30 04:42:40|296.94|294.14|296.87|294.07|296.94|294.14|296.87|294.07|0
1648615370000|2022-03-30 04:42:50|296.8|294|296.94|294.14|296.94|294.14|296.8|294|0
1648615380000|2022-03-30 04:43:00|296.87|294.07|297.08|294.28|297.08|294.28|296.87|294.07|0
1648615390000|2022-03-30 04:43:10|296.94|294.14|297.02|294.22|297.02|294.22|296.94|294.14|0
1648615400000|2022-03-30 04:43:20|297.23|294.43|297.08|294.28|297.37|294.57|297.08|294.28|0
1648615410000|2022-03-30 04:43:30|297.23|294.43|297.37|294.57|297.37|294.57|297.23|294.43|0
1648615420000|2022-03-30 04:43:40|297.51|294.71|297.51|294.71|297.51|294.71|297.51|294.71|0
1648615430000|2022-03-30 04:43:50|297.44|294.64|297.51|294.71|297.51|294.71|297.44|294.64|0
1648615460000|2022-03-30 04:44:20|297.65|294.85|297.8|295|297.8|295|297.65|294.85|0
1648615470000|2022-03-30 04:44:30|297.65|294.85|297.8|295|297.8|295|297.65|294.85|0
1648615500000|2022-03-30 04:45:00|297.65|294.85|297.08|294.28|297.65|294.85|297.08|294.28|0
1648615510000|2022-03-30 04:45:10|297.22|294.42|297.08|294.28|297.22|294.42|297.08|294.28|0
1648615530000|2022-03-30 04:45:30|296.94|294.14|296.8|294|296.94|294.14|296.8|294|0
1648615540000|2022-03-30 04:45:40|296.94|294.14|296.94|294.14|296.94|294.14|296.94|294.14|0
1648615550000|2022-03-30 04:45:50|296.8|294|296.8|294|296.8|294|296.8|294|0
1648615570000|2022-03-30 04:46:10|296.94|294.14|296.94|294.14|296.94|294.14|296.94|294.14|0
1648615590000|2022-03-30 04:46:30|296.87|294.07|296.94|294.14|296.94|294.14|296.87|294.07|0
1648615610000|2022-03-30 04:46:50|297.01|294.21|296.94|294.14|297.01|294.21|296.94|294.14|0
1648615620000|2022-03-30 04:47:00|296.8|294|296.94|294.14|296.94|294.14|296.8|294|0
1648615630000|2022-03-30 04:47:10|296.87|294.07|296.94|294.14|296.94|294.14|296.87|294.07|0
1648615670000|2022-03-30 04:47:50|296.8|294|296.8|294|296.8|294|296.8|294|0
1648615690000|2022-03-30 04:48:10|296.73|293.93|296.94|294.14|296.94|294.14|296.73|293.93|0
1648615700000|2022-03-30 04:48:20|296.87|294.07|296.8|294|296.87|294.07|296.8|294|0
1648615710000|2022-03-30 04:48:30|296.94|294.14|296.94|294.14|296.94|294.14|296.94|294.14|0
1648615720000|2022-03-30 04:48:40|297.01|294.21|296.94|294.14|297.01|294.21|296.94|294.14|0
1648615740000|2022-03-30 04:49:00|296.8|294|296.65|293.85|296.8|294|296.65|293.85|0
1648615750000|2022-03-30 04:49:10|296.8|294|296.8|294|296.8|294|296.8|294|0
1648615760000|2022-03-30 04:49:20|296.65|293.85|296.65|293.85|296.65|293.85|296.65|293.85|0
1648615770000|2022-03-30 04:49:30|296.73|293.93|296.73|293.93|296.73|293.93|296.73|293.93|0
1648615780000|2022-03-30 04:49:40|296.8|294|296.73|293.93|296.8|294|296.65|293.85|0
1648615790000|2022-03-30 04:49:50|296.65|293.85|296.65|293.85|296.65|293.85|296.65|293.85|0
1648615800000|2022-03-30 04:50:00|296.51|293.71|296.37|293.57|296.51|293.71|296.37|293.57|0
1648615810000|2022-03-30 04:50:10|296.51|293.71|296.44|293.64|296.51|293.71|296.44|293.64|0
1648615820000|2022-03-30 04:50:20|296.51|293.71|296.51|293.71|296.51|293.71|296.44|293.64|0
1648615830000|2022-03-30 04:50:30|296.87|294.07|296.8|294|296.94|294.14|296.8|294|0
1648615850000|2022-03-30 04:50:50|296.94|294.14|296.94|294.14|296.94|294.14|296.94|294.14|0
1648615860000|2022-03-30 04:51:00|296.8|294|296.8|294|296.8|294|296.8|294|0
1648615870000|2022-03-30 04:51:10|296.87|294.07|296.94|294.14|296.94|294.14|296.87|294.07|0
1648615880000|2022-03-30 04:51:20|296.87|294.07|296.8|294|296.87|294.07|296.8|294|0
1648615900000|2022-03-30 04:51:40|296.79|293.99|296.79|293.99|296.79|293.99|296.79|293.99|0
1648615910000|2022-03-30 04:51:50|296.65|293.85|296.58|293.78|296.65|293.85|296.51|293.71|0
1648615920000|2022-03-30 04:52:00|296.51|293.71|296.65|293.85|296.65|293.85|296.51|293.71|0
1648615930000|2022-03-30 04:52:10|296.51|293.71|296.51|293.71|296.51|293.71|296.51|293.71|0
1648615960000|2022-03-30 04:52:40|296.37|293.57|296.37|293.57|296.37|293.57|296.37|293.57|0
1648615980000|2022-03-30 04:53:00|296.3|293.5|296.23|293.43|296.3|293.5|296.08|293.28|0
1648615990000|2022-03-30 04:53:10|296.37|293.57|296.23|293.43|296.37|293.57|296.23|293.43|0
1648616010000|2022-03-30 04:53:30|296.37|293.57|296.37|293.57|296.37|293.57|296.3|293.5|0
1648616020000|2022-03-30 04:53:40|296.3|293.5|296.37|293.57|296.44|293.64|296.3|293.5|0
1648616030000|2022-03-30 04:53:50|296.3|293.5|296.37|293.57|296.37|293.57|296.3|293.5|0
1648616040000|2022-03-30 04:54:00|296.3|293.5|296.23|293.43|296.3|293.5|296.23|293.43|0
1648616050000|2022-03-30 04:54:10|296.08|293.28|296.08|293.28|296.08|293.28|296.08|293.28|0
1648616060000|2022-03-30 04:54:20|296.22|293.42|296.22|293.42|296.22|293.42|296.22|293.42|0
1648616080000|2022-03-30 04:54:40|296.37|293.57|296.51|293.71|296.51|293.71|296.3|293.5|0
1648616130000|2022-03-30 04:55:30|296.37|293.57|296.44|293.64|296.44|293.64|296.37|293.57|0
1648616140000|2022-03-30 04:55:40|296.37|293.57|296.22|293.42|296.37|293.57|296.22|293.42|0
1648616150000|2022-03-30 04:55:50|296.37|293.57|296.37|293.57|296.37|293.57|296.37|293.57|0
1648616180000|2022-03-30 04:56:20|296.51|293.71|296.37|293.57|296.51|293.71|296.37|293.57|0
1648616200000|2022-03-30 04:56:40|296.22|293.42|296.22|293.42|296.22|293.42|296.22|293.42|0
1648616210000|2022-03-30 04:56:50|296.37|293.57|296.51|293.71|296.51|293.71|296.37|293.57|0
1648616220000|2022-03-30 04:57:00|296.44|293.64|296.51|293.71|296.51|293.71|296.44|293.64|0
1648616260000|2022-03-30 04:57:40|296.3|293.5|296.22|293.42|296.37|293.57|296.22|293.42|0
1648616270000|2022-03-30 04:57:50|296.37|293.57|296.37|293.57|296.37|293.57|296.37|293.57|0
1648616300000|2022-03-30 04:58:20|296.3|293.5|296.22|293.42|296.3|293.5|296.22|293.42|0
1648616310000|2022-03-30 04:58:30|296.15|293.35|296.22|293.42|296.22|293.42|296.15|293.35|0
1648616320000|2022-03-30 04:58:40|296.37|293.57|296.37|293.57|296.37|293.57|296.37|293.57|0
1648616340000|2022-03-30 04:59:00|296.3|293.5|296.22|293.42|296.3|293.5|296.22|293.42|0
1648616350000|2022-03-30 04:59:10|296.36|293.56|296.36|293.56|296.36|293.56|296.36|293.56|0
1648616370000|2022-03-30 04:59:30|296.51|293.71|296.36|293.56|296.51|293.71|296.36|293.56|0
1648616380000|2022-03-30 04:59:40|296.51|293.71|296.36|293.56|296.51|293.71|296.36|293.56|0
1648616400000|2022-03-30 05:00:00|296.22|293.42|296.22|293.42|296.22|293.42|296.08|293.28|0
1648616410000|2022-03-30 05:00:10|296.08|293.28|295.8|293|296.08|293.28|295.8|293|0
1648616420000|2022-03-30 05:00:20|295.94|293.14|295.94|293.14|295.94|293.14|295.94|293.14|0
1648616430000|2022-03-30 05:00:30|296.08|293.28|296.08|293.28|296.08|293.28|296.08|293.28|0
1648616440000|2022-03-30 05:00:40|295.94|293.14|296.08|293.28|296.08|293.28|295.94|293.14|0
1648616450000|2022-03-30 05:00:50|296.22|293.42|296.36|293.56|296.44|293.64|296.22|293.42|0
1648616460000|2022-03-30 05:01:00|296.51|293.71|296.51|293.71|296.51|293.71|296.51|293.71|0
1648616470000|2022-03-30 05:01:10|296.44|293.64|296.36|293.56|296.44|293.64|296.36|293.56|0
1648616480000|2022-03-30 05:01:20|296.08|293.28|295.94|293.14|296.08|293.28|295.94|293.14|0
1648616490000|2022-03-30 05:01:30|296.08|293.28|295.94|293.14|296.08|293.28|295.94|293.14|0
1648616530000|2022-03-30 05:02:10|295.8|293|295.94|293.14|295.94|293.14|295.8|293|0
1648616550000|2022-03-30 05:02:30|295.8|293|295.8|293|295.87|293.07|295.8|293|0
1648616560000|2022-03-30 05:02:40|295.65|292.85|295.65|292.85|295.65|292.85|295.65|292.85|0
1648616570000|2022-03-30 05:02:50|295.73|292.93|295.51|292.71|295.79|292.99|295.51|292.71|0
1648616580000|2022-03-30 05:03:00|295.58|292.78|295.51|292.71|295.58|292.78|295.37|292.57|0
1648616590000|2022-03-30 05:03:10|295.58|292.78|295.58|292.78|295.58|292.78|295.58|292.78|0
1648616600000|2022-03-30 05:03:20|295.65|292.85|295.65|292.85|295.65|292.85|295.65|292.85|0
1648616630000|2022-03-30 05:03:50|295.51|292.71|295.51|292.71|295.51|292.71|295.51|292.71|0
1648616640000|2022-03-30 05:04:00|295.23|292.43|295.23|292.43|295.23|292.43|294.94|292.14|0
1648616650000|2022-03-30 05:04:10|295.37|292.57|295.37|292.57|295.37|292.57|295.37|292.57|0
1648616660000|2022-03-30 05:04:20|295.51|292.71|295.79|292.99|295.79|292.99|295.51|292.71|0
1648616670000|2022-03-30 05:04:30|295.65|292.85|295.79|292.99|295.79|292.99|295.65|292.85|0
1648616690000|2022-03-30 05:04:50|295.65|292.85|295.65|292.85|295.65|292.85|295.65|292.85|0
1648616700000|2022-03-30 05:05:00|295.51|292.71|295.37|292.57|295.51|292.71|295.37|292.57|0
1648616710000|2022-03-30 05:05:10|295.51|292.71|295.65|292.85|295.65|292.85|295.51|292.71|0
1648616720000|2022-03-30 05:05:20|295.51|292.71|295.65|292.85|295.65|292.85|295.51|292.71|0
1648616730000|2022-03-30 05:05:30|295.51|292.71|295.51|292.71|295.51|292.71|295.51|292.71|0
1648616740000|2022-03-30 05:05:40|295.44|292.64|295.37|292.57|295.44|292.64|295.37|292.57|0
1648616760000|2022-03-30 05:06:00|295.08|292.28|295.08|292.28|295.08|292.28|295.08|292.28|0
1648616770000|2022-03-30 05:06:10|294.94|292.14|295.08|292.28|295.08|292.28|294.94|292.14|0
1648616780000|2022-03-30 05:06:20|295.23|292.43|295.37|292.57|295.37|292.57|295.23|292.43|0
1648616790000|2022-03-30 05:06:30|295.08|292.28|295.08|292.28|295.08|292.28|295.08|292.28|0
1648616800000|2022-03-30 05:06:40|295.23|292.43|295.37|292.57|295.37|292.57|295.23|292.43|0
1648616810000|2022-03-30 05:06:50|295.44|292.64|295.37|292.57|295.44|292.64|295.37|292.57|0
1648616820000|2022-03-30 05:07:00|295.23|292.43|295.23|292.43|295.23|292.43|295.23|292.43|0
1648616830000|2022-03-30 05:07:10|295.37|292.57|295.08|292.28|295.37|292.57|295.08|292.28|0
1648616840000|2022-03-30 05:07:20|295.23|292.43|295.23|292.43|295.23|292.43|295.23|292.43|0
1648616850000|2022-03-30 05:07:30|295.08|292.28|295.02|292.22|295.08|292.28|295.02|292.22|0
1648616860000|2022-03-30 05:07:40|295.08|292.28|295.08|292.28|295.23|292.43|295.08|292.28|0
1648616870000|2022-03-30 05:07:50|295.16|292.36|295.08|292.28|295.16|292.36|295.08|292.28|0
1648616880000|2022-03-30 05:08:00|295.23|292.43|295.08|292.28|295.23|292.43|295.08|292.28|0
1648616890000|2022-03-30 05:08:10|295.16|292.36|295.37|292.57|295.51|292.71|295.16|292.36|0
1648616900000|2022-03-30 05:08:20|295.22|292.42|295.22|292.42|295.22|292.42|295.22|292.42|0
1648616910000|2022-03-30 05:08:30|295.37|292.57|295.22|292.42|295.37|292.57|295.22|292.42|0
1648616920000|2022-03-30 05:08:40|295.3|292.5|295.22|292.42|295.3|292.5|295.22|292.42|0
1648616940000|2022-03-30 05:09:00|295.37|292.57|295.37|292.57|295.37|292.57|295.37|292.57|0
1648616950000|2022-03-30 05:09:10|295.22|292.42|295.37|292.57|295.37|292.57|295.22|292.42|0
1648616970000|2022-03-30 05:09:30|295.3|292.5|295.22|292.42|295.37|292.57|295.22|292.42|0
1648616980000|2022-03-30 05:09:40|295.37|292.57|295.37|292.57|295.37|292.57|295.37|292.57|0
1648616990000|2022-03-30 05:09:50|295.22|292.42|295.22|292.42|295.22|292.42|295.22|292.42|0
1648617000000|2022-03-30 05:10:00|295.16|292.36|295.22|292.42|295.22|292.42|295.16|292.36|0
1648617010000|2022-03-30 05:10:10|295.3|292.5|295.37|292.57|295.37|292.57|295.3|292.5|0
1648617020000|2022-03-30 05:10:20|295.3|292.5|295.37|292.57|295.37|292.57|295.3|292.5|0
1648617050000|2022-03-30 05:10:50|295.51|292.71|295.65|292.85|295.65|292.85|295.51|292.71|0
1648617060000|2022-03-30 05:11:00|295.51|292.71|295.65|292.85|295.65|292.85|295.51|292.71|0
1648617080000|2022-03-30 05:11:20|295.79|292.99|295.79|292.99|295.79|292.99|295.79|292.99|0
1648617090000|2022-03-30 05:11:30|295.65|292.85|295.65|292.85|295.65|292.85|295.65|292.85|0
1648617110000|2022-03-30 05:11:50|295.79|292.99|296.08|293.28|296.08|293.28|295.79|292.99|0
1648617120000|2022-03-30 05:12:00|296.07|293.27|296.07|293.27|296.07|293.27|296.07|293.27|0
1648617130000|2022-03-30 05:12:10|296.22|293.42|296.22|293.42|296.22|293.42|296.22|293.42|0
1648617140000|2022-03-30 05:12:20|296.36|293.56|296.22|293.42|296.36|293.56|296.22|293.42|0
1648617150000|2022-03-30 05:12:30|296.36|293.56|296.36|293.56|296.36|293.56|296.36|293.56|0
1648617170000|2022-03-30 05:12:50|296.22|293.42|296.07|293.27|296.22|293.42|296.07|293.27|0
1648617180000|2022-03-30 05:13:00|296.22|293.42|296.22|293.42|296.36|293.56|296.22|293.42|0
1648617190000|2022-03-30 05:13:10|296.5|293.7|296.5|293.7|296.5|293.7|296.5|293.7|0
1648617210000|2022-03-30 05:13:30|296.36|293.56|296.36|293.56|296.36|293.56|296.36|293.56|0
1648617230000|2022-03-30 05:13:50|296.5|293.7|296.5|293.7|296.5|293.7|296.5|293.7|0
1648617240000|2022-03-30 05:14:00|296.36|293.56|296.5|293.7|296.5|293.7|296.36|293.56|0
1648617250000|2022-03-30 05:14:10|296.43|293.63|296.5|293.7|296.5|293.7|296.43|293.63|0
1648617260000|2022-03-30 05:14:20|296.57|293.77|296.5|293.7|296.57|293.77|296.5|293.7|0
1648617270000|2022-03-30 05:14:30|296.43|293.63|296.5|293.7|296.5|293.7|296.43|293.63|0
1648617280000|2022-03-30 05:14:40|296.36|293.56|296.36|293.56|296.36|293.56|296.36|293.56|0
1648617300000|2022-03-30 05:15:00|296.5|293.7|296.5|293.7|296.5|293.7|296.36|293.56|0
1648617310000|2022-03-30 05:15:10|296.64|293.84|296.78|293.98|296.93|294.13|296.64|293.84|0
1648617340000|2022-03-30 05:15:40|296.86|294.06|296.93|294.13|296.93|294.13|296.86|294.06|0
1648617350000|2022-03-30 05:15:50|296.86|294.06|297|294.2|297|294.2|296.86|294.06|0
1648617360000|2022-03-30 05:16:00|297.07|294.27|297.21|294.41|297.21|294.41|297.07|294.27|0
1648617370000|2022-03-30 05:16:10|297.35|294.55|297.21|294.41|297.35|294.55|297.21|294.41|0
1648617380000|2022-03-30 05:16:20|297.35|294.55|297.35|294.55|297.35|294.55|297.35|294.55|0
1648617390000|2022-03-30 05:16:30|297.21|294.41|297.35|294.55|297.35|294.55|297.21|294.41|0
1648617400000|2022-03-30 05:16:40|297.21|294.41|297.35|294.55|297.35|294.55|297.21|294.41|0
1648617440000|2022-03-30 05:17:20|297.21|294.41|297.21|294.41|297.21|294.41|297.21|294.41|0
1648617450000|2022-03-30 05:17:30|297.35|294.55|297.21|294.41|297.35|294.55|297.21|294.41|0
1648617460000|2022-03-30 05:17:40|296.93|294.13|296.64|293.84|296.93|294.13|296.64|293.84|0
1648617490000|2022-03-30 05:18:10|296.78|293.98|296.64|293.84|296.78|293.98|296.64|293.84|0
1648617510000|2022-03-30 05:18:30|296.93|294.13|296.93|294.13|296.93|294.13|296.93|294.13|0
1648617520000|2022-03-30 05:18:40|297.07|294.27|296.93|294.13|297.07|294.27|296.93|294.13|0
1648617540000|2022-03-30 05:19:00|297.07|294.27|296.93|294.13|297.07|294.27|296.93|294.13|0
1648617550000|2022-03-30 05:19:10|296.78|293.98|296.78|293.98|296.78|293.98|296.78|293.98|0
1648617570000|2022-03-30 05:19:30|296.92|294.12|296.92|294.12|296.92|294.12|296.92|294.12|0
1648617580000|2022-03-30 05:19:40|296.78|293.98|296.78|293.98|296.78|293.98|296.78|293.98|0
1648617590000|2022-03-30 05:19:50|296.64|293.84|296.64|293.84|296.64|293.84|296.64|293.84|0
1648617620000|2022-03-30 05:20:20|296.78|293.98|296.64|293.84|296.78|293.98|296.64|293.84|0
1648617630000|2022-03-30 05:20:30|296.78|293.98|296.78|293.98|296.78|293.98|296.78|293.98|0
1648617660000|2022-03-30 05:21:00|296.64|293.84|296.64|293.84|296.64|293.84|296.64|293.84|0
1648617680000|2022-03-30 05:21:20|296.78|293.98|296.78|293.98|296.78|293.98|296.78|293.98|0
1648617700000|2022-03-30 05:21:40|296.86|294.06|296.86|294.06|296.86|294.06|296.86|294.06|0
1648617710000|2022-03-30 05:21:50|296.78|293.98|296.92|294.12|296.92|294.12|296.78|293.98|0
1648617720000|2022-03-30 05:22:00|297.07|294.27|297.07|294.27|297.07|294.27|297.07|294.27|0
1648617750000|2022-03-30 05:22:30|296.92|294.12|297.07|294.27|297.07|294.27|296.92|294.12|0
1648617760000|2022-03-30 05:22:40|296.78|293.98|296.78|293.98|296.78|293.98|296.78|293.98|0
1648617770000|2022-03-30 05:22:50|296.64|293.84|296.5|293.7|296.64|293.84|296.5|293.7|0
1648617780000|2022-03-30 05:23:00|296.35|293.55|296.64|293.84|296.64|293.84|296.35|293.55|0
1648617790000|2022-03-30 05:23:10|296.5|293.7|296.35|293.55|296.5|293.7|296.35|293.55|0
1648617800000|2022-03-30 05:23:20|296.5|293.7|296.5|293.7|296.5|293.7|296.5|293.7|0
1648617820000|2022-03-30 05:23:40|296.64|293.84|296.64|293.84|296.64|293.84|296.64|293.84|0
1648617850000|2022-03-30 05:24:10|296.71|293.91|296.78|293.98|296.78|293.98|296.71|293.91|0
1648617870000|2022-03-30 05:24:30|296.64|293.84|296.64|293.84|296.64|293.84|296.64|293.84|0
1648617900000|2022-03-30 05:25:00|296.5|293.7|296.57|293.77|296.57|293.77|296.5|293.7|0
1648617910000|2022-03-30 05:25:10|296.64|293.84|296.5|293.7|296.64|293.84|296.5|293.7|0
1648617920000|2022-03-30 05:25:20|296.64|293.84|296.64|293.84|296.64|293.84|296.5|293.7|0
1648617930000|2022-03-30 05:25:30|296.71|293.91|296.64|293.84|296.71|293.91|296.64|293.84|0
1648617940000|2022-03-30 05:25:40|296.57|293.77|296.64|293.84|296.64|293.84|296.57|293.77|0
1648617970000|2022-03-30 05:26:10|296.57|293.77|296.64|293.84|296.64|293.84|296.57|293.77|0
1648617980000|2022-03-30 05:26:20|296.5|293.7|296.5|293.7|296.5|293.7|296.5|293.7|0
1648617990000|2022-03-30 05:26:30|296.49|293.69|296.49|293.69|296.49|293.69|296.49|293.69|0
1648618010000|2022-03-30 05:26:50|296.43|293.63|296.35|293.55|296.43|293.63|296.35|293.55|0
1648618020000|2022-03-30 05:27:00|296.21|293.41|296.07|293.27|296.21|293.41|296.07|293.27|0
1648618030000|2022-03-30 05:27:10|296.21|293.41|296.21|293.41|296.21|293.41|296.07|293.27|0
1648618050000|2022-03-30 05:27:30|296.35|293.55|296.21|293.41|296.35|293.55|296.21|293.41|0
1648618060000|2022-03-30 05:27:40|296.28|293.48|296.28|293.48|296.28|293.48|296.28|293.48|0
1648618070000|2022-03-30 05:27:50|296.21|293.41|296.28|293.48|296.28|293.48|296.21|293.41|0
1648618080000|2022-03-30 05:28:00|296.21|293.41|296.21|293.41|296.28|293.48|296.21|293.41|0
1648618130000|2022-03-30 05:28:50|296.07|293.27|295.5|292.7|296.07|293.27|295.5|292.7|0
1648618140000|2022-03-30 05:29:00|295.64|292.84|295.64|292.84|295.64|292.84|295.64|292.84|0
1648618150000|2022-03-30 05:29:10|295.72|292.92|295.64|292.84|295.72|292.92|295.64|292.84|0
1648618180000|2022-03-30 05:29:40|295.78|292.98|295.78|292.98|295.78|292.98|295.78|292.98|0
1648618190000|2022-03-30 05:29:50|295.64|292.84|295.64|292.84|295.64|292.84|295.64|292.84|0
1648618230000|2022-03-30 05:30:30|295.57|292.77|295.5|292.7|295.57|292.77|295.5|292.7|0
1648618240000|2022-03-30 05:30:40|295.36|292.56|295.36|292.56|295.36|292.56|295.36|292.56|0
1648618260000|2022-03-30 05:31:00|295.5|292.7|295.5|292.7|295.5|292.7|295.5|292.7|0
1648618270000|2022-03-30 05:31:10|295.57|292.77|295.5|292.7|295.57|292.77|295.5|292.7|0
1648618280000|2022-03-30 05:31:20|295.43|292.63|295.5|292.7|295.5|292.7|295.43|292.63|0
1648618290000|2022-03-30 05:31:30|295.36|292.56|295.43|292.63|295.5|292.7|295.36|292.56|0
1648618300000|2022-03-30 05:31:40|295.36|292.56|295.36|292.56|295.36|292.56|295.36|292.56|0
1648618320000|2022-03-30 05:32:00|295.5|292.7|295.64|292.84|295.64|292.84|295.5|292.7|0
1648618330000|2022-03-30 05:32:10|295.57|292.77|295.5|292.7|295.64|292.84|295.5|292.7|0
1648618340000|2022-03-30 05:32:20|295.57|292.77|295.64|292.84|295.64|292.84|295.57|292.77|0
1648618350000|2022-03-30 05:32:30|295.78|292.98|295.64|292.84|295.78|292.98|295.64|292.84|0
1648618360000|2022-03-30 05:32:40|295.5|292.7|295.5|292.7|295.5|292.7|295.5|292.7|0
1648618370000|2022-03-30 05:32:50|295.57|292.77|295.64|292.84|295.64|292.84|295.5|292.7|0
1648618390000|2022-03-30 05:33:10|295.71|292.91|295.78|292.98|295.78|292.98|295.71|292.91|0
1648618410000|2022-03-30 05:33:30|295.86|293.06|295.92|293.12|295.92|293.12|295.86|293.06|0
1648618420000|2022-03-30 05:33:40|295.78|292.98|295.71|292.91|295.78|292.98|295.71|292.91|0
1648618430000|2022-03-30 05:33:50|295.78|292.98|295.78|292.98|295.78|292.98|295.64|292.84|0
1648618440000|2022-03-30 05:34:00|295.64|292.84|295.64|292.84|295.64|292.84|295.64|292.84|0
1648618450000|2022-03-30 05:34:10|295.5|292.7|295.21|292.41|295.5|292.7|295.21|292.41|0
1648618460000|2022-03-30 05:34:20|295.36|292.56|295.5|292.7|295.5|292.7|295.36|292.56|0
1648618470000|2022-03-30 05:34:30|295.36|292.56|295.36|292.56|295.36|292.56|295.36|292.56|0
1648618480000|2022-03-30 05:34:40|295.21|292.41|295.36|292.56|295.36|292.56|295.21|292.41|0
1648618490000|2022-03-30 05:34:50|295.21|292.41|295.21|292.41|295.36|292.56|295.21|292.41|0
1648618500000|2022-03-30 05:35:00|295.35|292.55|295.21|292.41|295.35|292.55|295.21|292.41|0
1648618520000|2022-03-30 05:35:20|295.35|292.55|295.5|292.7|295.5|292.7|295.35|292.55|0
1648618530000|2022-03-30 05:35:30|295.35|292.55|295.35|292.55|295.35|292.55|295.35|292.55|0
1648618540000|2022-03-30 05:35:40|295.21|292.41|295.21|292.41|295.21|292.41|295.21|292.41|0
1648618550000|2022-03-30 05:35:50|295.07|292.27|295.07|292.27|295.07|292.27|295.07|292.27|0
1648618560000|2022-03-30 05:36:00|294.93|292.13|294.79|291.99|294.93|292.13|294.79|291.99|0
1648618600000|2022-03-30 05:36:40|294.93|292.13|294.93|292.13|294.93|292.13|294.93|292.13|0
1648618620000|2022-03-30 05:37:00|295.07|292.27|295.07|292.27|295.07|292.27|295.07|292.27|0
1648618630000|2022-03-30 05:37:10|295.14|292.34|295.07|292.27|295.14|292.34|295.07|292.27|0
1648618650000|2022-03-30 05:37:30|295.21|292.41|295.07|292.27|295.21|292.41|295.07|292.27|0
1648618660000|2022-03-30 05:37:40|294.93|292.13|294.93|292.13|294.93|292.13|294.93|292.13|0
1648618670000|2022-03-30 05:37:50|294.79|291.99|294.79|291.99|294.79|291.99|294.79|291.99|0
1648618680000|2022-03-30 05:38:00|294.93|292.13|294.93|292.13|294.93|292.13|294.93|292.13|0
1648618700000|2022-03-30 05:38:20|295.07|292.27|295.07|292.27|295.07|292.27|295.07|292.27|0
1648618710000|2022-03-30 05:38:30|295.21|292.41|295.21|292.41|295.21|292.41|295.21|292.41|0
1648618720000|2022-03-30 05:38:40|295.07|292.27|295.07|292.27|295.14|292.34|295.07|292.27|0
1648618730000|2022-03-30 05:38:50|294.79|291.99|294.5|291.7|294.79|291.99|294.5|291.7|0
1648618740000|2022-03-30 05:39:00|294.64|291.84|294.79|291.99|294.79|291.99|294.64|291.84|0
1648618750000|2022-03-30 05:39:10|294.58|291.78|294.5|291.7|294.58|291.78|294.5|291.7|0
1648618780000|2022-03-30 05:39:40|294.64|291.84|294.5|291.7|294.64|291.84|294.5|291.7|0
1648618790000|2022-03-30 05:39:50|294.36|291.56|294.36|291.56|294.36|291.56|294.36|291.56|0
1648618800000|2022-03-30 05:40:00|294.22|291.42|294.22|291.42|294.22|291.42|294.22|291.42|0
1648618820000|2022-03-30 05:40:20|293.79|290.99|293.79|290.99|293.79|290.99|293.79|290.99|0
1648618830000|2022-03-30 05:40:30|293.65|290.85|293.79|290.99|293.79|290.99|293.65|290.85|0
1648618850000|2022-03-30 05:40:50|293.94|291.14|293.94|291.14|293.94|291.14|293.94|291.14|0
1648618870000|2022-03-30 05:41:10|294.01|291.21|293.79|290.99|294.01|291.21|293.79|290.99|0
1648618880000|2022-03-30 05:41:20|293.94|291.14|293.79|290.99|293.94|291.14|293.79|290.99|0
1648618890000|2022-03-30 05:41:30|293.94|291.14|293.94|291.14|293.94|291.14|293.94|291.14|0
1648618900000|2022-03-30 05:41:40|293.79|290.99|293.79|290.99|293.79|290.99|293.79|290.99|0
1648618910000|2022-03-30 05:41:50|293.94|291.14|293.79|290.99|293.94|291.14|293.79|290.99|0
1648618920000|2022-03-30 05:42:00|293.94|291.14|293.94|291.14|294.08|291.28|293.94|291.14|0
1648618930000|2022-03-30 05:42:10|294.08|291.28|294.08|291.28|294.22|291.42|294.01|291.21|0
1648618950000|2022-03-30 05:42:30|294.22|291.42|294.22|291.42|294.22|291.42|294.22|291.42|0
1648618970000|2022-03-30 05:42:50|294.29|291.49|294.22|291.42|294.29|291.49|294.22|291.42|0
1648618990000|2022-03-30 05:43:10|294.08|291.28|294.08|291.28|294.08|291.28|294.08|291.28|0
1648619000000|2022-03-30 05:43:20|294.22|291.42|294.08|291.28|294.22|291.42|294.08|291.28|0
1648619030000|2022-03-30 05:43:50|293.93|291.13|294.08|291.28|294.08|291.28|293.93|291.13|0
1648619040000|2022-03-30 05:44:00|294.22|291.42|293.93|291.13|294.22|291.42|293.93|291.13|0
1648619050000|2022-03-30 05:44:10|294.08|291.28|294.08|291.28|294.08|291.28|294.08|291.28|0
1648619060000|2022-03-30 05:44:20|293.93|291.13|293.79|290.99|293.93|291.13|293.79|290.99|0
1648619070000|2022-03-30 05:44:30|293.93|291.13|293.93|291.13|293.93|291.13|293.93|291.13|0
1648619080000|2022-03-30 05:44:40|293.79|290.99|293.79|290.99|293.79|290.99|293.79|290.99|0
1648619090000|2022-03-30 05:44:50|293.93|291.13|293.93|291.13|293.93|291.13|293.93|291.13|0
1648619100000|2022-03-30 05:45:00|293.79|290.99|293.65|290.85|293.79|290.99|293.65|290.85|0
1648619110000|2022-03-30 05:45:10|293.51|290.71|293.37|290.57|293.51|290.71|293.37|290.57|0
1648619130000|2022-03-30 05:45:30|293.23|290.43|293.37|290.57|293.37|290.57|293.23|290.43|0
1648619140000|2022-03-30 05:45:40|293.51|290.71|293.37|290.57|293.51|290.71|293.37|290.57|0
1648619150000|2022-03-30 05:45:50|292.94|290.14|292.94|290.14|292.94|290.14|292.94|290.14|0
1648619170000|2022-03-30 05:46:10|292.8|290|292.66|289.86|292.8|290|292.66|289.86|0
1648619180000|2022-03-30 05:46:20|292.8|290|292.94|290.14|292.94|290.14|292.8|290|0
1648619190000|2022-03-30 05:46:30|292.88|290.08|292.8|290|292.88|290.08|292.8|290|0
1648619200000|2022-03-30 05:46:40|292.94|290.14|292.94|290.14|292.94|290.14|292.94|290.14|0
1648619220000|2022-03-30 05:47:00|293.09|290.29|293.23|290.43|293.23|290.43|293.09|290.29|0
1648619230000|2022-03-30 05:47:10|293.37|290.57|293.37|290.57|293.37|290.57|293.37|290.57|0
1648619250000|2022-03-30 05:47:30|293.23|290.43|293.09|290.29|293.23|290.43|293.09|290.29|0
1648619260000|2022-03-30 05:47:40|292.94|290.14|292.94|290.14|293.09|290.29|292.94|290.14|0
1648619310000|2022-03-30 05:48:30|292.8|290|292.94|290.14|292.94|290.14|292.8|290|0
1648619330000|2022-03-30 05:48:50|292.88|290.08|292.52|289.72|292.88|290.08|292.52|289.72|0
1648619350000|2022-03-30 05:49:10|292.66|289.86|292.8|290|292.8|290|292.66|289.86|0
1648619370000|2022-03-30 05:49:30|292.66|289.86|292.52|289.72|292.66|289.86|292.52|289.72|0
1648619380000|2022-03-30 05:49:40|292.59|289.79|292.52|289.72|292.59|289.79|292.52|289.72|0
1648619400000|2022-03-30 05:50:00|292.24|289.44|292.24|289.44|292.24|289.44|292.24|289.44|0
1648619410000|2022-03-30 05:50:10|292.38|289.58|292.24|289.44|292.38|289.58|292.24|289.44|0
1648619420000|2022-03-30 05:50:20|292.38|289.58|292.38|289.58|292.38|289.58|292.38|289.58|0
1648619430000|2022-03-30 05:50:30|292.24|289.44|292.52|289.72|292.52|289.72|292.24|289.44|0
1648619440000|2022-03-30 05:50:40|292.66|289.86|292.66|289.86|292.66|289.86|292.66|289.86|0
1648619450000|2022-03-30 05:50:50|292.94|290.14|292.94|290.14|292.94|290.14|292.94|290.14|0
1648619460000|2022-03-30 05:51:00|292.87|290.07|292.94|290.14|292.94|290.14|292.87|290.07|0
1648619480000|2022-03-30 05:51:20|293.08|290.28|293.08|290.28|293.08|290.28|293.08|290.28|0
1648619500000|2022-03-30 05:51:40|293.16|290.36|293.08|290.28|293.16|290.36|293.08|290.28|0
1648619510000|2022-03-30 05:51:50|292.94|290.14|292.94|290.14|292.94|290.14|292.94|290.14|0
1648619520000|2022-03-30 05:52:00|292.8|290|292.8|290|292.8|290|292.8|290|0
1648619530000|2022-03-30 05:52:10|292.66|289.86|292.66|289.86|292.66|289.86|292.66|289.86|0
1648619540000|2022-03-30 05:52:20|292.52|289.72|292.52|289.72|292.52|289.72|292.52|289.72|0
1648619560000|2022-03-30 05:52:40|292.38|289.58|292.31|289.51|292.38|289.58|292.31|289.51|0
1648619570000|2022-03-30 05:52:50|292.24|289.44|292.24|289.44|292.24|289.44|292.24|289.44|0
1648619590000|2022-03-30 05:53:10|292.52|289.72|292.52|289.72|292.59|289.79|292.38|289.58|0
1648619610000|2022-03-30 05:53:30|292.38|289.58|292.31|289.51|292.38|289.58|292.31|289.51|0
1648619620000|2022-03-30 05:53:40|292.24|289.44|292.1|289.3|292.24|289.44|292.1|289.3|0
1648619630000|2022-03-30 05:53:50|291.95|289.15|291.95|289.15|291.95|289.15|291.95|289.15|0
1648619650000|2022-03-30 05:54:10|292.24|289.44|292.1|289.3|292.24|289.44|292.1|289.3|0
1648619680000|2022-03-30 05:54:40|292.24|289.44|292.24|289.44|292.24|289.44|292.24|289.44|0
1648619690000|2022-03-30 05:54:50|292.09|289.29|292.09|289.29|292.09|289.29|292.09|289.29|0
1648619700000|2022-03-30 05:55:00|291.95|289.15|291.95|289.15|291.95|289.15|291.81|289.01|0
1648619710000|2022-03-30 05:55:10|291.67|288.87|291.67|288.87|291.67|288.87|291.67|288.87|0
1648619720000|2022-03-30 05:55:20|291.81|289.01|291.95|289.15|291.95|289.15|291.81|289.01|0
1648619730000|2022-03-30 05:55:30|292.24|289.44|291.81|289.01|292.24|289.44|291.81|289.01|0
1648619740000|2022-03-30 05:55:40|291.75|288.95|291.67|288.87|291.75|288.95|291.67|288.87|0
1648619750000|2022-03-30 05:55:50|291.6|288.8|291.53|288.73|291.6|288.8|291.53|288.73|0
1648619760000|2022-03-30 05:56:00|291.67|288.87|291.81|289.01|291.81|289.01|291.67|288.87|0
1648619790000|2022-03-30 05:56:30|291.95|289.15|292.09|289.29|292.09|289.29|291.95|289.15|0
1648619800000|2022-03-30 05:56:40|292.24|289.44|292.24|289.44|292.24|289.44|292.24|289.44|0
1648619810000|2022-03-30 05:56:50|292.38|289.58|292.09|289.29|292.38|289.58|292.09|289.29|0
1648619820000|2022-03-30 05:57:00|291.95|289.15|291.95|289.15|292.03|289.23|291.95|289.15|0
1648619830000|2022-03-30 05:57:10|292.03|289.23|292.09|289.29|292.09|289.29|291.95|289.15|0
1648619840000|2022-03-30 05:57:20|291.95|289.15|291.95|289.15|291.95|289.15|291.95|289.15|0
1648619850000|2022-03-30 05:57:30|291.74|288.94|291.81|289.01|291.81|289.01|291.74|288.94|0
1648619860000|2022-03-30 05:57:40|291.95|289.15|291.81|289.01|291.95|289.15|291.81|289.01|0
1648619870000|2022-03-30 05:57:50|291.74|288.94|291.67|288.87|291.74|288.94|291.67|288.87|0
1648619890000|2022-03-30 05:58:10|291.6|288.8|291.67|288.87|291.67|288.87|291.6|288.8|0
1648619910000|2022-03-30 05:58:30|291.95|289.15|291.95|289.15|291.95|289.15|291.95|289.15|0
1648619920000|2022-03-30 05:58:40|291.81|289.01|291.81|289.01|291.81|289.01|291.81|289.01|0
1648619930000|2022-03-30 05:58:50|291.6|288.8|291.67|288.87|291.67|288.87|291.6|288.8|0
1648619940000|2022-03-30 05:59:00|291.53|288.73|291.39|288.59|291.53|288.73|291.39|288.59|0
1648619950000|2022-03-30 05:59:10|291.25|288.45|291.11|288.31|291.25|288.45|291.11|288.31|0
1648619960000|2022-03-30 05:59:20|290.97|288.17|290.83|288.03|290.97|288.17|290.69|287.89|0
1648619970000|2022-03-30 05:59:30|290.97|288.17|291.11|288.31|291.11|288.31|290.97|288.17|0
1648619980000|2022-03-30 05:59:40|290.97|288.17|290.83|288.03|290.97|288.17|290.83|288.03|0
1648619990000|2022-03-30 05:59:50|290.69|287.89|290.55|287.75|290.69|287.89|290.41|287.61|0
1648620000000|2022-03-30 06:00:00|290.41|287.61|291.25|288.45|291.25|288.45|290.41|287.61|0
1648620010000|2022-03-30 06:00:10|291.32|288.52|290.55|287.75|291.32|288.52|290.55|287.75|0
1648620020000|2022-03-30 06:00:20|291.25|288.45|290.97|288.17|291.25|288.45|290.97|288.17|0
1648620030000|2022-03-30 06:00:30|290.83|288.03|291.25|288.45|291.25|288.45|290.83|288.03|0
1648620040000|2022-03-30 06:00:40|291.11|288.31|291.81|289.01|291.81|289.01|290.97|288.17|0
1648620050000|2022-03-30 06:00:50|291.95|289.15|291.95|289.15|291.95|289.15|291.95|289.15|0
1648620060000|2022-03-30 06:01:00|292.09|289.29|292.66|289.86|292.66|289.86|292.09|289.29|0
1648620070000|2022-03-30 06:01:10|292.51|289.71|292.23|289.43|292.51|289.71|292.23|289.43|0
1648620080000|2022-03-30 06:01:20|292.37|289.57|292.37|289.57|292.37|289.57|292.23|289.43|0
1648620090000|2022-03-30 06:01:30|292.23|289.43|292.23|289.43|292.23|289.43|292.23|289.43|0
1648620100000|2022-03-30 06:01:40|292.17|289.37|292.37|289.57|292.37|289.57|292.17|289.37|0
1648620120000|2022-03-30 06:02:00|292.51|289.71|292.66|289.86|292.66|289.86|292.51|289.71|0
1648620130000|2022-03-30 06:02:10|292.51|289.71|292.51|289.71|292.51|289.71|292.51|289.71|0
1648620140000|2022-03-30 06:02:20|292.8|290|292.8|290|292.8|290|292.8|290|0
1648620150000|2022-03-30 06:02:30|292.66|289.86|292.8|290|292.8|290|292.66|289.86|0
1648620160000|2022-03-30 06:02:40|292.94|290.14|292.8|290|292.94|290.14|292.8|290|0
1648620170000|2022-03-30 06:02:50|292.66|289.86|292.66|289.86|292.66|289.86|292.66|289.86|0
1648620180000|2022-03-30 06:03:00|292.8|290|292.87|290.07|292.94|290.14|292.8|290|0
1648620190000|2022-03-30 06:03:10|292.8|290|292.8|290|292.8|290|292.8|290|0
1648620200000|2022-03-30 06:03:20|292.65|289.85|292.51|289.71|292.65|289.85|292.51|289.71|0
1648620210000|2022-03-30 06:03:30|292.37|289.57|292.02|289.22|292.37|289.57|292.02|289.22|0
1648620220000|2022-03-30 06:03:40|291.95|289.15|291.67|288.87|292.09|289.29|291.67|288.87|0
1648620230000|2022-03-30 06:03:50|291.53|288.73|291.81|289.01|291.81|289.01|291.53|288.73|0
1648620240000|2022-03-30 06:04:00|291.95|289.15|292.09|289.29|292.09|289.29|291.95|289.15|0
1648620250000|2022-03-30 06:04:10|291.95|289.15|292.09|289.29|292.09|289.29|291.95|289.15|0
1648620260000|2022-03-30 06:04:20|292.02|289.22|292.37|289.57|292.37|289.57|292.02|289.22|0
1648620270000|2022-03-30 06:04:30|292.23|289.43|292.23|289.43|292.23|289.43|292.23|289.43|0
1648620280000|2022-03-30 06:04:40|291.95|289.15|291.81|289.01|292.09|289.29|291.81|289.01|0
1648620290000|2022-03-30 06:04:50|291.74|288.94|291.74|288.94|291.74|288.94|291.74|288.94|0
1648620300000|2022-03-30 06:05:00|291.6|288.8|291.39|288.59|291.6|288.8|291.32|288.52|0
1648620310000|2022-03-30 06:05:10|291.25|288.45|291.39|288.59|291.39|288.59|291.25|288.45|0
1648620320000|2022-03-30 06:05:20|291.53|288.73|291.53|288.73|291.53|288.73|291.39|288.59|0
1648620330000|2022-03-30 06:05:30|291.6|288.8|291.81|289.01|291.81|289.01|291.6|288.8|0
1648620340000|2022-03-30 06:05:40|291.74|288.94|291.6|288.8|291.74|288.94|291.6|288.8|0
1648620350000|2022-03-30 06:05:50|291.53|288.73|291.67|288.87|291.67|288.87|291.53|288.73|0
1648620370000|2022-03-30 06:06:10|291.81|289.01|291.81|289.01|291.81|289.01|291.81|289.01|0
1648620380000|2022-03-30 06:06:20|291.95|289.15|291.95|289.15|291.95|289.15|291.95|289.15|0
1648620390000|2022-03-30 06:06:30|292.23|289.43|292.37|289.57|292.37|289.57|292.23|289.43|0
1648620400000|2022-03-30 06:06:40|292.3|289.5|292.37|289.57|292.37|289.57|292.3|289.5|0
1648620410000|2022-03-30 06:06:50|292.51|289.71|292.65|289.85|292.65|289.85|292.51|289.71|0
1648620420000|2022-03-30 06:07:00|292.51|289.71|292.44|289.64|292.51|289.71|292.44|289.64|0
1648620430000|2022-03-30 06:07:10|292.51|289.71|292.37|289.57|292.51|289.71|292.37|289.57|0
1648620440000|2022-03-30 06:07:20|292.51|289.71|292.65|289.85|292.65|289.85|292.51|289.71|0
1648620450000|2022-03-30 06:07:30|292.79|289.99|292.79|289.99|292.79|289.99|292.79|289.99|0
1648620460000|2022-03-30 06:07:40|292.94|290.14|293.08|290.28|293.08|290.28|292.94|290.14|0
1648620470000|2022-03-30 06:07:50|292.79|289.99|292.79|289.99|292.79|289.99|292.79|289.99|0
1648620480000|2022-03-30 06:08:00|293.08|290.28|293.08|290.28|293.08|290.28|293.08|290.28|0
1648620500000|2022-03-30 06:08:20|292.93|290.13|292.73|289.93|292.93|290.13|292.73|289.93|0
1648620510000|2022-03-30 06:08:30|292.65|289.85|292.65|289.85|292.65|289.85|292.65|289.85|0
1648620520000|2022-03-30 06:08:40|292.51|289.71|292.23|289.43|292.65|289.85|292.23|289.43|0
1648620540000|2022-03-30 06:09:00|292.3|289.5|292.51|289.71|292.51|289.71|292.3|289.5|0
1648620550000|2022-03-30 06:09:10|292.37|289.57|292.37|289.57|292.37|289.57|292.3|289.5|0
1648620560000|2022-03-30 06:09:20|292.23|289.43|292.23|289.43|292.23|289.43|292.23|289.43|0
1648620570000|2022-03-30 06:09:30|292.02|289.22|291.81|289.01|292.02|289.22|291.81|289.01|0
1648620580000|2022-03-30 06:09:40|291.67|288.87|291.67|288.87|291.67|288.87|291.6|288.8|0
1648620590000|2022-03-30 06:09:50|291.53|288.73|291.53|288.73|291.53|288.73|291.53|288.73|0
1648620600000|2022-03-30 06:10:00|291.67|288.87|291.67|288.87|291.67|288.87|291.67|288.87|0
1648620620000|2022-03-30 06:10:20|291.74|288.94|291.74|288.94|291.74|288.94|291.74|288.94|0
1648620630000|2022-03-30 06:10:30|291.67|288.87|291.95|289.15|291.95|289.15|291.67|288.87|0
1648620640000|2022-03-30 06:10:40|291.81|289.01|291.88|289.08|291.95|289.15|291.81|289.01|0
1648620650000|2022-03-30 06:10:50|291.95|289.15|291.95|289.15|291.95|289.15|291.95|289.15|0
1648620660000|2022-03-30 06:11:00|291.74|288.94|291.81|289.01|291.81|289.01|291.74|288.94|0
1648620670000|2022-03-30 06:11:10|291.95|289.15|291.81|289.01|291.95|289.15|291.81|289.01|0
1648620680000|2022-03-30 06:11:20|291.88|289.08|291.95|289.15|291.95|289.15|291.88|289.08|0
1648620690000|2022-03-30 06:11:30|291.81|289.01|291.24|288.44|291.95|289.15|291.24|288.44|0
1648620700000|2022-03-30 06:11:40|291.38|288.58|291.67|288.87|291.67|288.87|291.38|288.58|0
1648620710000|2022-03-30 06:11:50|291.52|288.72|291.67|288.87|291.67|288.87|291.52|288.72|0
1648620720000|2022-03-30 06:12:00|291.81|289.01|291.81|289.01|291.81|289.01|291.81|289.01|0
1648620730000|2022-03-30 06:12:10|291.74|288.94|291.81|289.01|291.81|289.01|291.74|288.94|0
1648620740000|2022-03-30 06:12:20|291.66|288.86|291.81|289.01|291.81|289.01|291.66|288.86|0
1648620750000|2022-03-30 06:12:30|291.66|288.86|291.66|288.86|291.66|288.86|291.66|288.86|0
1648620760000|2022-03-30 06:12:40|291.74|288.94|291.66|288.86|291.74|288.94|291.66|288.86|0
1648620770000|2022-03-30 06:12:50|291.6|288.8|291.6|288.8|291.6|288.8|291.6|288.8|0
1648620780000|2022-03-30 06:13:00|291.52|288.72|291.66|288.86|291.66|288.86|291.52|288.72|0
1648620790000|2022-03-30 06:13:10|291.52|288.72|291.38|288.58|291.52|288.72|291.38|288.58|0
1648620800000|2022-03-30 06:13:20|291.1|288.3|291.24|288.44|291.24|288.44|291.1|288.3|0
1648620810000|2022-03-30 06:13:30|291.1|288.3|291.24|288.44|291.24|288.44|291.1|288.3|0
1648620820000|2022-03-30 06:13:40|291.38|288.58|291.52|288.72|291.6|288.8|291.38|288.58|0
1648620840000|2022-03-30 06:14:00|291.74|288.94|291.66|288.86|291.74|288.94|291.66|288.86|0
1648620850000|2022-03-30 06:14:10|291.52|288.72|291.66|288.86|291.66|288.86|291.52|288.72|0
1648620860000|2022-03-30 06:14:20|291.95|289.15|292.09|289.29|292.09|289.29|291.95|289.15|0
1648620870000|2022-03-30 06:14:30|292.23|289.43|291.95|289.15|292.23|289.43|291.95|289.15|0
1648620880000|2022-03-30 06:14:40|292.09|289.29|292.09|289.29|292.09|289.29|292.09|289.29|0
1648620890000|2022-03-30 06:14:50|291.95|289.15|291.95|289.15|291.95|289.15|291.8|289|0
1648620900000|2022-03-30 06:15:00|292.09|289.29|292.02|289.22|292.09|289.29|292.02|289.22|0
1648620910000|2022-03-30 06:15:10|291.52|288.72|291.52|288.72|291.6|288.8|291.52|288.72|0
1648620920000|2022-03-30 06:15:20|291.6|288.8|291.52|288.72|291.6|288.8|291.52|288.72|0
1648620930000|2022-03-30 06:15:30|291.6|288.8|291.66|288.86|291.66|288.86|291.6|288.8|0
1648620950000|2022-03-30 06:15:50|291.52|288.72|291.8|289|291.8|289|291.52|288.72|0
1648620960000|2022-03-30 06:16:00|291.88|289.08|291.8|289|291.88|289.08|291.8|289|0
1648620970000|2022-03-30 06:16:10|291.66|288.86|291.66|288.86|291.66|288.86|291.66|288.86|0
1648620980000|2022-03-30 06:16:20|291.74|288.94|291.74|288.94|291.74|288.94|291.66|288.86|0
1648620990000|2022-03-30 06:16:30|291.66|288.86|291.66|288.86|291.66|288.86|291.66|288.86|0
1648621000000|2022-03-30 06:16:40|291.6|288.8|291.66|288.86|291.74|288.94|291.6|288.8|0
1648621010000|2022-03-30 06:16:50|291.6|288.8|291.6|288.8|291.6|288.8|291.6|288.8|0
1648621020000|2022-03-30 06:17:00|291.66|288.86|291.66|288.86|291.66|288.86|291.6|288.8|0
1648621030000|2022-03-30 06:17:10|291.24|288.44|291.38|288.58|291.38|288.58|291.1|288.3|0
1648621050000|2022-03-30 06:17:30|291.24|288.44|290.82|288.02|291.24|288.44|290.82|288.02|0
1648621060000|2022-03-30 06:17:40|290.89|288.09|290.96|288.16|290.96|288.16|290.89|288.09|0
1648621070000|2022-03-30 06:17:50|290.89|288.09|290.82|288.02|290.89|288.09|290.82|288.02|0
1648621080000|2022-03-30 06:18:00|290.96|288.16|291.1|288.3|291.1|288.3|290.82|288.02|0
1648621090000|2022-03-30 06:18:10|290.96|288.16|291.1|288.3|291.1|288.3|290.96|288.16|0
1648621100000|2022-03-30 06:18:20|291.24|288.44|291.17|288.37|291.24|288.44|291.17|288.37|0
1648621110000|2022-03-30 06:18:30|291.1|288.3|290.96|288.16|291.1|288.3|290.96|288.16|0
1648621120000|2022-03-30 06:18:40|291.1|288.3|291.1|288.3|291.1|288.3|291.1|288.3|0
1648621130000|2022-03-30 06:18:50|291.17|288.37|290.96|288.16|291.17|288.37|290.96|288.16|0
1648621140000|2022-03-30 06:19:00|291.1|288.3|291.1|288.3|291.1|288.3|291.1|288.3|0
1648621170000|2022-03-30 06:19:30|291.24|288.44|291.1|288.3|291.24|288.44|291.1|288.3|0
1648621180000|2022-03-30 06:19:40|290.96|288.16|291.64|288.84|291.64|288.84|290.96|288.16|0
1648621200000|2022-03-30 06:20:00|291.72|288.92|291.78|288.98|291.78|288.98|291.72|288.92|0
1648621230000|2022-03-30 06:20:30|292.07|289.27|292.21|289.41|292.21|289.41|292.07|289.27|0
1648621240000|2022-03-30 06:20:40|292.14|289.34|292.06|289.26|292.21|289.41|292.06|289.26|0
1648621250000|2022-03-30 06:20:50|292|289.2|292.21|289.41|292.21|289.41|292|289.2|0
1648621260000|2022-03-30 06:21:00|292.35|289.55|292.35|289.55|292.49|289.69|292.35|289.55|0
1648621280000|2022-03-30 06:21:20|292.21|289.41|292.28|289.48|292.35|289.55|292.14|289.34|0
1648621290000|2022-03-30 06:21:30|292.21|289.41|291.77|288.97|292.21|289.41|291.77|288.97|0
1648621300000|2022-03-30 06:21:40|291.91|289.11|291.91|289.11|291.91|289.11|291.91|289.11|0
1648621310000|2022-03-30 06:21:50|291.98|289.18|291.84|289.04|291.98|289.18|291.77|288.97|0
1648621320000|2022-03-30 06:22:00|291.77|288.97|292.05|289.25|292.05|289.25|291.77|288.97|0
1648621340000|2022-03-30 06:22:20|292.19|289.39|292.26|289.46|292.26|289.46|292.05|289.25|0
1648621350000|2022-03-30 06:22:30|292.33|289.53|292.19|289.39|292.33|289.53|292.19|289.39|0
1648621360000|2022-03-30 06:22:40|292.05|289.25|292.05|289.25|292.05|289.25|292.05|289.25|0
1648621370000|2022-03-30 06:22:50|292.26|289.46|292.05|289.25|292.26|289.46|292.05|289.25|0
1648621380000|2022-03-30 06:23:00|292.19|289.39|292.19|289.39|292.19|289.39|292.19|289.39|0
1648621390000|2022-03-30 06:23:10|292.33|289.53|292.75|289.95|292.75|289.95|292.33|289.53|0
1648621400000|2022-03-30 06:23:20|292.61|289.81|292.61|289.81|292.61|289.81|292.47|289.67|0
1648621410000|2022-03-30 06:23:30|292.47|289.67|292.68|289.88|292.68|289.88|292.47|289.67|0
1648621420000|2022-03-30 06:23:40|292.47|289.67|292.89|290.09|292.89|290.09|292.47|289.67|0
1648621430000|2022-03-30 06:23:50|293.03|290.23|293.31|290.51|293.31|290.51|293.03|290.23|0
1648621440000|2022-03-30 06:24:00|293.45|290.65|293.31|290.51|293.45|290.65|293.31|290.51|0
1648621460000|2022-03-30 06:24:20|293.45|290.65|293.03|290.23|293.45|290.65|293.03|290.23|0
1648621480000|2022-03-30 06:24:40|293.1|290.3|293.1|290.3|293.1|290.3|293.1|290.3|0
1648621490000|2022-03-30 06:24:50|293.03|290.23|292.96|290.16|293.03|290.23|292.96|290.16|0
1648621500000|2022-03-30 06:25:00|292.75|289.95|292.89|290.09|292.89|290.09|292.68|289.88|0
1648621510000|2022-03-30 06:25:10|292.82|290.02|292.96|290.16|292.96|290.16|292.75|289.95|0
1648621520000|2022-03-30 06:25:20|293.03|290.23|292.89|290.09|293.03|290.23|292.89|290.09|0
1648621530000|2022-03-30 06:25:30|293.03|290.23|293.03|290.23|293.03|290.23|293.03|290.23|0
1648621540000|2022-03-30 06:25:40|292.89|290.09|292.89|290.09|292.89|290.09|292.75|289.95|0
1648621550000|2022-03-30 06:25:50|292.75|289.95|292.89|290.09|292.89|290.09|292.75|289.95|0
1648621560000|2022-03-30 06:26:00|292.96|290.16|293.03|290.23|293.03|290.23|292.96|290.16|0
1648621570000|2022-03-30 06:26:10|292.89|290.09|292.82|290.02|292.89|290.09|292.75|289.95|0
1648621580000|2022-03-30 06:26:20|292.89|290.09|292.75|289.95|292.89|290.09|292.75|289.95|0
1648621590000|2022-03-30 06:26:30|292.89|290.09|292.82|290.02|292.89|290.09|292.82|290.02|0
1648621600000|2022-03-30 06:26:40|292.89|290.09|292.54|289.74|292.89|290.09|292.47|289.67|0
1648621610000|2022-03-30 06:26:50|292.47|289.67|292.47|289.67|292.47|289.67|292.33|289.53|0
1648621620000|2022-03-30 06:27:00|292.61|289.81|292.61|289.81|292.61|289.81|292.61|289.81|0
1648621630000|2022-03-30 06:27:10|292.47|289.67|292.54|289.74|292.61|289.81|292.47|289.67|0
1648621640000|2022-03-30 06:27:20|292.61|289.81|292.61|289.81|292.61|289.81|292.61|289.81|0
1648621650000|2022-03-30 06:27:30|292.54|289.74|292.61|289.81|292.61|289.81|292.54|289.74|0
1648621670000|2022-03-30 06:27:50|292.47|289.67|292.47|289.67|292.47|289.67|292.47|289.67|0
1648621680000|2022-03-30 06:28:00|292.61|289.81|292.61|289.81|292.61|289.81|292.54|289.74|0
1648621700000|2022-03-30 06:28:20|292.47|289.67|292.33|289.53|292.47|289.67|292.33|289.53|0
1648621710000|2022-03-30 06:28:30|292.4|289.6|292.33|289.53|292.4|289.6|292.33|289.53|0
1648621720000|2022-03-30 06:28:40|292.04|289.24|292.33|289.53|292.33|289.53|292.04|289.24|0
1648621730000|2022-03-30 06:28:50|292.32|289.52|292.32|289.52|292.32|289.52|292.32|289.52|0
1648621740000|2022-03-30 06:29:00|292.47|289.67|292.47|289.67|292.54|289.74|292.47|289.67|0
1648621760000|2022-03-30 06:29:20|292.61|289.81|292.75|289.95|292.75|289.95|292.61|289.81|0
1648621770000|2022-03-30 06:29:30|292.61|289.81|292.61|289.81|292.61|289.81|292.61|289.81|0
1648621780000|2022-03-30 06:29:40|292.75|289.95|292.47|289.67|292.75|289.95|292.47|289.67|0
1648621790000|2022-03-30 06:29:50|292.32|289.52|292.32|289.52|292.32|289.52|292.32|289.52|0
1648621800000|2022-03-30 06:30:00|292.18|289.38|292.47|289.67|292.47|289.67|292.18|289.38|0
1648621810000|2022-03-30 06:30:10|292.61|289.81|292.61|289.81|292.61|289.81|292.61|289.81|0
1648621820000|2022-03-30 06:30:20|292.68|289.88|292.68|289.88|292.68|289.88|292.61|289.81|0
1648621830000|2022-03-30 06:30:30|292.61|289.81|292.61|289.81|292.61|289.81|292.47|289.67|0
1648621840000|2022-03-30 06:30:40|292.68|289.88|292.61|289.81|292.68|289.88|292.61|289.81|0
1648621850000|2022-03-30 06:30:50|292.75|289.95|292.75|289.95|292.75|289.95|292.75|289.95|0
1648621860000|2022-03-30 06:31:00|292.61|289.81|292.75|289.95|292.75|289.95|292.61|289.81|0
1648621880000|2022-03-30 06:31:20|292.89|290.09|292.89|290.09|293.03|290.23|292.82|290.02|0
1648621890000|2022-03-30 06:31:30|292.75|289.95|292.75|289.95|292.75|289.95|292.75|289.95|0
1648621900000|2022-03-30 06:31:40|292.82|290.02|292.75|289.95|292.82|290.02|292.75|289.95|0
1648621910000|2022-03-30 06:31:50|292.68|289.88|292.68|289.88|292.68|289.88|292.61|289.81|0
1648621920000|2022-03-30 06:32:00|292.61|289.81|292.68|289.88|292.68|289.88|292.61|289.81|0
1648621930000|2022-03-30 06:32:10|292.61|289.81|292.68|289.88|292.68|289.88|292.61|289.81|0
1648621940000|2022-03-30 06:32:20|292.75|289.95|292.89|290.09|292.89|290.09|292.75|289.95|0
1648621950000|2022-03-30 06:32:30|293.03|290.23|292.89|290.09|293.03|290.23|292.82|290.02|0
1648621960000|2022-03-30 06:32:40|293.03|290.23|293.03|290.23|293.03|290.23|293.03|290.23|0
1648621970000|2022-03-30 06:32:50|293.1|290.3|293.03|290.23|293.1|290.3|293.03|290.23|0
1648621980000|2022-03-30 06:33:00|292.96|290.16|292.96|290.16|293.03|290.23|292.96|290.16|0
1648621990000|2022-03-30 06:33:10|293.03|290.23|293.03|290.23|293.03|290.23|292.96|290.16|0
1648622000000|2022-03-30 06:33:20|292.96|290.16|293.1|290.3|293.1|290.3|292.96|290.16|0
1648622010000|2022-03-30 06:33:30|293.03|290.23|293.17|290.37|293.17|290.37|293.03|290.23|0
1648622020000|2022-03-30 06:33:40|293.24|290.44|293.03|290.23|293.24|290.44|293.03|290.23|0
1648622030000|2022-03-30 06:33:50|293.1|290.3|293.17|290.37|293.17|290.37|293.03|290.23|0
1648622040000|2022-03-30 06:34:00|293.31|290.51|293.31|290.51|293.31|290.51|293.31|290.51|0
1648622050000|2022-03-30 06:34:10|293.17|290.37|293.17|290.37|293.17|290.37|293.03|290.23|0
1648622060000|2022-03-30 06:34:20|293.03|290.23|293.17|290.37|293.17|290.37|293.03|290.23|0
1648622070000|2022-03-30 06:34:30|293.24|290.44|293.45|290.65|293.45|290.65|293.24|290.44|0
1648622080000|2022-03-30 06:34:40|293.59|290.79|293.45|290.65|293.59|290.79|293.45|290.65|0
1648622090000|2022-03-30 06:34:50|293.38|290.58|293.31|290.51|293.45|290.65|293.31|290.51|0
1648622100000|2022-03-30 06:35:00|293.17|290.37|293.03|290.23|293.17|290.37|293.03|290.23|0
1648622110000|2022-03-30 06:35:10|293.17|290.37|293.17|290.37|293.17|290.37|293.17|290.37|0
1648622120000|2022-03-30 06:35:20|293.24|290.44|293.17|290.37|293.24|290.44|293.17|290.37|0
1648622130000|2022-03-30 06:35:30|293.31|290.51|293.31|290.51|293.31|290.51|293.24|290.44|0
1648622140000|2022-03-30 06:35:40|293.45|290.65|293.38|290.58|293.45|290.65|293.38|290.58|0
1648622150000|2022-03-30 06:35:50|293.31|290.51|293.59|290.79|293.59|290.79|293.31|290.51|0
1648622160000|2022-03-30 06:36:00|293.66|290.86|293.73|290.93|293.73|290.93|293.59|290.79|0
1648622170000|2022-03-30 06:36:10|293.59|290.79|293.59|290.79|293.59|290.79|293.59|290.79|0
1648622180000|2022-03-30 06:36:20|293.73|290.93|293.59|290.79|293.73|290.93|293.59|290.79|0
1648622190000|2022-03-30 06:36:30|293.66|290.86|293.59|290.79|293.73|290.93|293.59|290.79|0
1648622200000|2022-03-30 06:36:40|293.73|290.93|293.73|290.93|293.73|290.93|293.73|290.93|0
1648622210000|2022-03-30 06:36:50|293.66|290.86|293.59|290.79|293.73|290.93|293.59|290.79|0
1648622220000|2022-03-30 06:37:00|293.66|290.86|293.73|290.93|293.73|290.93|293.66|290.86|0
1648622230000|2022-03-30 06:37:10|293.87|291.07|294.01|291.21|294.01|291.21|293.87|291.07|0
1648622250000|2022-03-30 06:37:30|293.95|291.15|294.01|291.21|294.01|291.21|293.87|291.07|0
1648622260000|2022-03-30 06:37:40|293.87|291.07|293.73|290.93|293.87|291.07|293.73|290.93|0
1648622270000|2022-03-30 06:37:50|293.59|290.79|293.73|290.93|293.73|290.93|293.59|290.79|0
1648622280000|2022-03-30 06:38:00|293.59|290.79|293.52|290.72|293.59|290.79|293.45|290.65|0
1648622290000|2022-03-30 06:38:10|293.59|290.79|293.52|290.72|293.59|290.79|293.52|290.72|0
1648622300000|2022-03-30 06:38:20|293.59|290.79|293.45|290.65|293.59|290.79|293.38|290.58|0
1648622310000|2022-03-30 06:38:30|293.59|290.79|293.45|290.65|293.59|290.79|293.45|290.65|0
1648622320000|2022-03-30 06:38:40|293.31|290.51|293.31|290.51|293.45|290.65|293.31|290.51|0
1648622340000|2022-03-30 06:39:00|293.17|290.37|293.31|290.51|293.31|290.51|293.17|290.37|0
1648622350000|2022-03-30 06:39:10|293.24|290.44|293.31|290.51|293.31|290.51|293.24|290.44|0
1648622370000|2022-03-30 06:39:30|293.24|290.44|293.31|290.51|293.31|290.51|293.24|290.44|0
1648622380000|2022-03-30 06:39:40|293.45|290.65|293.59|290.79|293.59|290.79|293.45|290.65|0
1648622390000|2022-03-30 06:39:50|293.52|290.72|293.59|290.79|293.59|290.79|293.52|290.72|0
1648622410000|2022-03-30 06:40:10|293.66|290.86|293.8|291|293.87|291.07|293.66|290.86|0
1648622420000|2022-03-30 06:40:20|293.87|291.07|293.8|291|293.87|291.07|293.73|290.93|0
1648622430000|2022-03-30 06:40:30|293.73|290.93|294.01|291.21|294.01|291.21|293.73|290.93|0
1648622450000|2022-03-30 06:40:50|294.15|291.35|294.09|291.29|294.15|291.35|294.09|291.29|0
1648622460000|2022-03-30 06:41:00|294.15|291.35|294.29|291.49|294.29|291.49|294.15|291.35|0
1648622480000|2022-03-30 06:41:20|294.15|291.35|294.15|291.35|294.15|291.35|294.15|291.35|0
1648622490000|2022-03-30 06:41:30|294.01|291.21|294.01|291.21|294.15|291.35|294.01|291.21|0
1648622500000|2022-03-30 06:41:40|293.87|291.07|293.87|291.07|293.87|291.07|293.87|291.07|0
1648622510000|2022-03-30 06:41:50|293.73|290.93|294.01|291.21|294.01|291.21|293.73|290.93|0
1648622520000|2022-03-30 06:42:00|293.87|291.07|293.87|291.07|293.87|291.07|293.87|291.07|0
1648622530000|2022-03-30 06:42:10|293.73|290.93|293.73|290.93|293.73|290.93|293.73|290.93|0
1648622540000|2022-03-30 06:42:20|293.87|291.07|293.87|291.07|293.87|291.07|293.87|291.07|0
1648622560000|2022-03-30 06:42:40|293.94|291.14|294.01|291.21|294.01|291.21|293.94|291.14|0
1648622570000|2022-03-30 06:42:50|294.15|291.35|294.08|291.28|294.15|291.35|294.08|291.28|0
1648622580000|2022-03-30 06:43:00|294.01|291.21|293.87|291.07|294.01|291.21|293.87|291.07|0
1648622590000|2022-03-30 06:43:10|293.94|291.14|293.8|291|293.94|291.14|293.8|291|0
1648622600000|2022-03-30 06:43:20|293.73|290.93|293.73|290.93|293.73|290.93|293.73|290.93|0
1648622630000|2022-03-30 06:43:50|293.87|291.07|293.73|290.93|293.87|291.07|293.73|290.93|0
1648622640000|2022-03-30 06:44:00|293.59|290.79|293.59|290.79|293.59|290.79|293.52|290.72|0
1648622660000|2022-03-30 06:44:20|293.73|290.93|293.73|290.93|293.73|290.93|293.73|290.93|0
1648622670000|2022-03-30 06:44:30|293.8|291|293.94|291.14|293.94|291.14|293.8|291|0
1648622680000|2022-03-30 06:44:40|294.01|291.21|294.29|291.49|294.29|291.49|294.01|291.21|0
1648622690000|2022-03-30 06:44:50|294.43|291.63|294.43|291.63|294.43|291.63|294.43|291.63|0
1648622700000|2022-03-30 06:45:00|294.51|291.71|294.22|291.42|294.51|291.71|294.15|291.35|0
1648622710000|2022-03-30 06:45:10|294.15|291.35|294.15|291.35|294.15|291.35|294.15|291.35|0
1648622720000|2022-03-30 06:45:20|294.22|291.42|294.22|291.42|294.22|291.42|294.22|291.42|0
1648622730000|2022-03-30 06:45:30|294.29|291.49|294.01|291.21|294.29|291.49|294.01|291.21|0
1648622740000|2022-03-30 06:45:40|294.15|291.35|294.08|291.28|294.15|291.35|294.08|291.28|0
1648622750000|2022-03-30 06:45:50|294.01|291.21|294.22|291.42|294.29|291.49|294.01|291.21|0
1648622760000|2022-03-30 06:46:00|294.29|291.49|294.43|291.63|294.43|291.63|294.29|291.49|0
1648622770000|2022-03-30 06:46:10|294.29|291.49|294.29|291.49|294.29|291.49|294.22|291.42|0
1648622780000|2022-03-30 06:46:20|294.37|291.57|294.43|291.63|294.43|291.63|294.37|291.57|0
1648622790000|2022-03-30 06:46:30|294.37|291.57|294.43|291.63|294.43|291.63|294.29|291.49|0
1648622800000|2022-03-30 06:46:40|294.51|291.71|294.57|291.77|294.57|291.77|294.51|291.71|0
1648622810000|2022-03-30 06:46:50|294.43|291.63|294.43|291.63|294.43|291.63|294.43|291.63|0
1648622830000|2022-03-30 06:47:10|294.57|291.77|294.72|291.92|294.72|291.92|294.57|291.77|0
1648622840000|2022-03-30 06:47:20|294.79|291.99|294.72|291.92|294.79|291.99|294.72|291.92|0
1648622850000|2022-03-30 06:47:30|294.57|291.77|294.72|291.92|294.72|291.92|294.57|291.77|0
1648622860000|2022-03-30 06:47:40|294.43|291.63|294.43|291.63|294.43|291.63|294.43|291.63|0
1648622880000|2022-03-30 06:48:00|294.29|291.49|294.43|291.63|294.43|291.63|294.29|291.49|0
1648622890000|2022-03-30 06:48:10|294.29|291.49|294.43|291.63|294.43|291.63|294.29|291.49|0
1648622900000|2022-03-30 06:48:20|294.51|291.71|294.36|291.56|294.51|291.71|294.36|291.56|0
1648622910000|2022-03-30 06:48:30|294.29|291.49|294.15|291.35|294.29|291.49|294.15|291.35|0
1648622920000|2022-03-30 06:48:40|294.29|291.49|294.15|291.35|294.29|291.49|294.15|291.35|0
1648622930000|2022-03-30 06:48:50|294.22|291.42|294.15|291.35|294.22|291.42|294.15|291.35|0
1648622940000|2022-03-30 06:49:00|294.29|291.49|294.29|291.49|294.43|291.63|294.29|291.49|0
1648622950000|2022-03-30 06:49:10|294.43|291.63|294.72|291.92|294.72|291.92|294.43|291.63|0
1648622970000|2022-03-30 06:49:30|294.43|291.63|294.43|291.63|294.43|291.63|294.43|291.63|0
1648622980000|2022-03-30 06:49:40|294.51|291.71|294.43|291.63|294.57|291.77|294.43|291.63|0
1648622990000|2022-03-30 06:49:50|294.57|291.77|294.57|291.77|294.57|291.77|294.43|291.63|0
1648623000000|2022-03-30 06:50:00|294.71|291.91|294.71|291.91|294.71|291.91|294.71|291.91|0
1648623010000|2022-03-30 06:50:10|294.86|292.06|294.86|292.06|294.86|292.06|294.79|291.99|0
1648623020000|2022-03-30 06:50:20|295|292.2|295|292.2|295.14|292.34|295|292.2|0
1648623030000|2022-03-30 06:50:30|295.14|292.34|295.14|292.34|295.14|292.34|295.14|292.34|0
1648623040000|2022-03-30 06:50:40|295.07|292.27|295.07|292.27|295.14|292.34|295|292.2|0
1648623050000|2022-03-30 06:50:50|295|292.2|294.86|292.06|295|292.2|294.86|292.06|0
1648623060000|2022-03-30 06:51:00|294.71|291.91|294.71|291.91|294.71|291.91|294.71|291.91|0
1648623070000|2022-03-30 06:51:10|294.57|291.77|294.43|291.63|294.57|291.77|294.43|291.63|0
1648623090000|2022-03-30 06:51:30|294.36|291.56|294.08|291.28|294.36|291.56|294.08|291.28|0
1648623100000|2022-03-30 06:51:40|293.87|291.07|294.01|291.21|294.08|291.28|293.87|291.07|0
1648623110000|2022-03-30 06:51:50|294.08|291.28|294.01|291.21|294.15|291.35|294.01|291.21|0
1648623120000|2022-03-30 06:52:00|294.15|291.35|294.01|291.21|294.15|291.35|294.01|291.21|0
1648623130000|2022-03-30 06:52:10|294.08|291.28|294.08|291.28|294.08|291.28|294.08|291.28|0
1648623140000|2022-03-30 06:52:20|294.15|291.35|294.36|291.56|294.43|291.63|294.15|291.35|0
1648623150000|2022-03-30 06:52:30|294.29|291.49|294.22|291.42|294.29|291.49|294.22|291.42|0
1648623160000|2022-03-30 06:52:40|294.15|291.35|293.87|291.07|294.15|291.35|293.87|291.07|0
1648623170000|2022-03-30 06:52:50|294.01|291.21|294.15|291.35|294.15|291.35|294.01|291.21|0
1648623180000|2022-03-30 06:53:00|294.08|291.28|294.01|291.21|294.08|291.28|294.01|291.21|0
1648623190000|2022-03-30 06:53:10|294.08|291.28|294.08|291.28|294.08|291.28|294.08|291.28|0
1648623200000|2022-03-30 06:53:20|294.01|291.21|294.01|291.21|294.01|291.21|294.01|291.21|0
1648623210000|2022-03-30 06:53:30|294.08|291.28|293.94|291.14|294.08|291.28|293.94|291.14|0
1648623220000|2022-03-30 06:53:40|294.01|291.21|294.08|291.28|294.08|291.28|294.01|291.21|0
1648623230000|2022-03-30 06:53:50|293.94|291.14|293.86|291.06|293.94|291.14|293.86|291.06|0
1648623240000|2022-03-30 06:54:00|293.72|290.92|293.72|290.92|293.8|291|293.72|290.92|0
1648623250000|2022-03-30 06:54:10|293.66|290.86|293.58|290.78|293.66|290.86|293.58|290.78|0
1648623270000|2022-03-30 06:54:30|293.51|290.71|293.51|290.71|293.51|290.71|293.51|290.71|0
1648623280000|2022-03-30 06:54:40|293.44|290.64|293.51|290.71|293.58|290.78|293.44|290.64|0
1648623290000|2022-03-30 06:54:50|293.44|290.64|293.51|290.71|293.51|290.71|293.44|290.64|0
1648623300000|2022-03-30 06:55:00|293.58|290.78|293.8|291|293.8|291|293.58|290.78|0
1648623310000|2022-03-30 06:55:10|293.72|290.92|293.72|290.92|293.86|291.06|293.72|290.92|0
1648623320000|2022-03-30 06:55:20|293.58|290.78|293.66|290.86|293.72|290.92|293.58|290.78|0
1648623330000|2022-03-30 06:55:30|293.72|290.92|293.8|291|293.86|291.06|293.72|290.92|0
1648623340000|2022-03-30 06:55:40|293.72|290.92|293.94|291.14|293.94|291.14|293.72|290.92|0
1648623350000|2022-03-30 06:55:50|294.01|291.21|294.01|291.21|294.15|291.35|294.01|291.21|0
1648623380000|2022-03-30 06:56:20|294|291.2|293.86|291.06|294|291.2|293.86|291.06|0
1648623390000|2022-03-30 06:56:30|293.72|290.92|293.65|290.85|293.8|291|293.65|290.85|0
1648623400000|2022-03-30 06:56:40|293.72|290.92|293.72|290.92|293.72|290.92|293.72|290.92|0
1648623410000|2022-03-30 06:56:50|293.8|291|293.86|291.06|293.86|291.06|293.8|291|0
1648623420000|2022-03-30 06:57:00|293.72|290.92|293.44|290.64|293.72|290.92|293.44|290.64|0
1648623430000|2022-03-30 06:57:10|293.3|290.5|293.16|290.36|293.3|290.5|293.16|290.36|0
1648623440000|2022-03-30 06:57:20|293.09|290.29|293.16|290.36|293.16|290.36|293.02|290.22|0
1648623450000|2022-03-30 06:57:30|293.09|290.29|293.3|290.5|293.3|290.5|293.09|290.29|0
1648623480000|2022-03-30 06:58:00|293.37|290.57|293.3|290.5|293.44|290.64|293.3|290.5|0
1648623500000|2022-03-30 06:58:20|293.44|290.64|293.3|290.5|293.44|290.64|293.3|290.5|0
1648623510000|2022-03-30 06:58:30|293.44|290.64|293.3|290.5|293.44|290.64|293.3|290.5|0
1648623530000|2022-03-30 06:58:50|293.44|290.64|293.3|290.5|293.44|290.64|293.3|290.5|0
1648623540000|2022-03-30 06:59:00|293.44|290.64|293.3|290.5|293.44|290.64|293.3|290.5|0
1648623550000|2022-03-30 06:59:10|293.44|290.64|293.23|290.43|293.44|290.64|293.23|290.43|0
1648623560000|2022-03-30 06:59:20|293.3|290.5|293.3|290.5|293.44|290.64|293.3|290.5|0
1648623570000|2022-03-30 06:59:30|293.23|290.43|293.16|290.36|293.3|290.5|293.16|290.36|0
1648623580000|2022-03-30 06:59:40|293.3|290.5|293.23|290.43|293.3|290.5|293.16|290.36|0
1648623590000|2022-03-30 06:59:50|293.3|290.5|293.02|290.22|293.3|290.5|293.02|290.22|0
1648623600000|2022-03-30 07:00:00|293.16|290.36|293.44|290.64|293.44|290.64|293.02|290.22|0
1648623610000|2022-03-30 07:00:10|293.72|290.92|293.3|290.5|293.72|290.92|293.3|290.5|0
1648623620000|2022-03-30 07:00:20|293.16|290.36|294|291.2|294|291.2|293.16|290.36|0
1648623630000|2022-03-30 07:00:30|294.14|291.34|294.43|291.63|294.43|291.63|294.14|291.34|0
1648623640000|2022-03-30 07:00:40|294.29|291.49|294.57|291.77|294.57|291.77|294.29|291.49|0
1648623650000|2022-03-30 07:00:50|294.64|291.84|295.56|292.76|295.56|292.76|294.57|291.77|0
1648623660000|2022-03-30 07:01:00|295.84|293.04|296.41|293.61|296.55|293.75|295.84|293.04|0
1648623670000|2022-03-30 07:01:10|296.27|293.47|296.27|293.47|296.27|293.47|296.27|293.47|0
1648623680000|2022-03-30 07:01:20|296.41|293.61|295.99|293.19|296.41|293.61|295.99|293.19|0
1648623690000|2022-03-30 07:01:30|295.84|293.04|295.63|292.83|295.99|293.19|295.63|292.83|0
1648623700000|2022-03-30 07:01:40|295.7|292.9|295.7|292.9|295.7|292.9|295.56|292.76|0
1648623710000|2022-03-30 07:01:50|295.98|293.18|296.27|293.47|296.27|293.47|295.98|293.18|0
1648623720000|2022-03-30 07:02:00|296.41|293.61|296.55|293.75|296.55|293.75|296.27|293.47|0
1648623730000|2022-03-30 07:02:10|296.27|293.47|295.84|293.04|296.27|293.47|295.7|292.9|0
1648623740000|2022-03-30 07:02:20|295.42|292.62|295.7|292.9|295.84|293.04|295.42|292.62|0
1648623750000|2022-03-30 07:02:30|295.84|293.04|295.98|293.18|295.98|293.18|295.84|293.04|0
1648623760000|2022-03-30 07:02:40|296.13|293.33|295.77|292.97|296.27|293.47|295.56|292.76|0
1648623770000|2022-03-30 07:02:50|295.7|292.9|295.84|293.04|295.98|293.18|295.7|292.9|0
1648623780000|2022-03-30 07:03:00|295.98|293.18|295.7|292.9|295.98|293.18|295.7|292.9|0
1648623790000|2022-03-30 07:03:10|295.84|293.04|295.98|293.18|295.98|293.18|295.84|293.04|0
1648623800000|2022-03-30 07:03:20|295.84|293.04|295.7|292.9|295.84|293.04|295.7|292.9|0
1648623810000|2022-03-30 07:03:30|295.84|293.04|295.56|292.76|295.84|293.04|295.56|292.76|0
1648623820000|2022-03-30 07:03:40|295.63|292.83|295.98|293.18|295.98|293.18|295.63|292.83|0
1648623830000|2022-03-30 07:03:50|295.7|292.9|295.7|292.9|295.7|292.9|295.63|292.83|0
1648623840000|2022-03-30 07:04:00|295.63|292.83|295.42|292.62|295.63|292.83|295.42|292.62|0
1648623850000|2022-03-30 07:04:10|295.56|292.76|295.84|293.04|295.84|293.04|295.56|292.76|0
1648623860000|2022-03-30 07:04:20|295.7|292.9|295.84|293.04|295.84|293.04|295.7|292.9|0
1648623870000|2022-03-30 07:04:30|295.98|293.18|295.84|293.04|295.98|293.18|295.84|293.04|0
1648623880000|2022-03-30 07:04:40|295.92|293.12|295.98|293.18|295.98|293.18|295.92|293.12|0
1648623890000|2022-03-30 07:04:50|295.77|292.97|295.49|292.69|295.77|292.97|295.49|292.69|0
1648623900000|2022-03-30 07:05:00|295.36|292.96|295.93|293.53|295.93|293.53|295.36|292.96|0
1648623910000|2022-03-30 07:05:10|296.07|293.67|296|293.6|296.21|293.81|296|293.6|0
1648623920000|2022-03-30 07:05:20|295.93|293.53|296|293.6|296|293.6|295.93|293.53|0
1648623930000|2022-03-30 07:05:30|296.28|293.88|295.93|293.53|296.35|293.95|295.93|293.53|0
1648623940000|2022-03-30 07:05:40|296.07|293.67|296.14|293.74|296.14|293.74|296.07|293.67|0
1648623950000|2022-03-30 07:05:50|295.93|293.53|295.78|293.38|295.93|293.53|295.43|293.03|0
1648623960000|2022-03-30 07:06:00|295.92|293.52|296.07|293.67|296.07|293.67|295.92|293.52|0
1648623970000|2022-03-30 07:06:10|296|293.6|295.78|293.38|296|293.6|295.78|293.38|0
1648623980000|2022-03-30 07:06:20|295.92|293.52|295.78|293.38|295.92|293.52|295.78|293.38|0
1648623990000|2022-03-30 07:06:30|295.92|293.52|295.92|293.52|296.07|293.67|295.92|293.52|0
1648624000000|2022-03-30 07:06:40|295.64|293.24|295.78|293.38|295.78|293.38|295.64|293.24|0
1648624010000|2022-03-30 07:06:50|295.92|293.52|295.5|293.1|295.92|293.52|295.5|293.1|0
1648624020000|2022-03-30 07:07:00|295.36|292.96|295.22|292.82|295.36|292.96|295.07|292.67|0
1648624030000|2022-03-30 07:07:10|295.01|292.61|295.07|292.67|295.07|292.67|294.93|292.53|0
1648624040000|2022-03-30 07:07:20|295.22|292.82|295.43|293.03|295.43|293.03|295.22|292.82|0
1648624050000|2022-03-30 07:07:30|295.36|292.96|295.92|293.52|295.92|293.52|295.36|292.96|0
1648624060000|2022-03-30 07:07:40|296|293.6|296.35|293.95|296.35|293.95|296|293.6|0
1648624070000|2022-03-30 07:07:50|296.57|294.17|296.92|294.52|296.92|294.52|296.57|294.17|0
1648624080000|2022-03-30 07:08:00|296.49|294.09|296.99|294.59|296.99|294.59|296.49|294.09|0
1648624090000|2022-03-30 07:08:10|297.14|294.74|297.63|295.23|297.99|295.59|297.14|294.74|0
1648624100000|2022-03-30 07:08:20|297.49|295.09|297.06|294.66|297.49|295.09|296.92|294.52|0
1648624110000|2022-03-30 07:08:30|296.92|294.52|296.28|293.88|296.92|294.52|296.28|293.88|0
1648624120000|2022-03-30 07:08:40|296.21|293.81|296.21|293.81|296.21|293.81|296.07|293.67|0
1648624130000|2022-03-30 07:08:50|296.07|293.67|295.5|293.1|296.07|293.67|295.5|293.1|0
1648624140000|2022-03-30 07:09:00|295.78|293.38|295.78|293.38|295.86|293.46|295.78|293.38|0
1648624150000|2022-03-30 07:09:10|295.92|293.52|295.64|293.24|295.92|293.52|295.64|293.24|0
1648624160000|2022-03-30 07:09:20|295.78|293.38|295.71|293.31|295.86|293.46|295.71|293.31|0
1648624170000|2022-03-30 07:09:30|295.64|293.24|295.64|293.24|295.71|293.31|295.64|293.24|0
1648624180000|2022-03-30 07:09:40|295.57|293.17|295.36|292.96|295.57|293.17|295.36|292.96|0
1648624190000|2022-03-30 07:09:50|295.43|293.03|295.36|292.96|295.43|293.03|295.36|292.96|0
1648624200000|2022-03-30 07:10:00|295.5|293.1|295.5|293.1|295.5|293.1|295.43|293.03|0
1648624210000|2022-03-30 07:10:10|295.43|293.03|295.21|292.81|295.43|293.03|295.21|292.81|0
1648624220000|2022-03-30 07:10:20|295.29|292.89|295.5|293.1|295.5|293.1|295.29|292.89|0
1648624230000|2022-03-30 07:10:30|295.36|292.96|295.21|292.81|295.43|293.03|295.21|292.81|0
1648624240000|2022-03-30 07:10:40|295.15|292.75|295.21|292.81|295.21|292.81|295.07|292.67|0
1648624250000|2022-03-30 07:10:50|295.15|292.75|295.15|292.75|295.15|292.75|295.15|292.75|0
1648624260000|2022-03-30 07:11:00|295.21|292.81|295.36|292.96|295.5|293.1|295.21|292.81|0
1648624270000|2022-03-30 07:11:10|295.29|292.89|295.21|292.81|295.29|292.89|295.21|292.81|0
1648624280000|2022-03-30 07:11:20|295.36|292.96|295.21|292.81|295.36|292.96|295.21|292.81|0
1648624290000|2022-03-30 07:11:30|295.07|292.67|295.07|292.67|295.07|292.67|295.07|292.67|0
1648624300000|2022-03-30 07:11:40|294.93|292.53|294.79|292.39|294.93|292.53|294.79|292.39|0
1648624310000|2022-03-30 07:11:50|294.51|292.11|294.65|292.25|294.79|292.39|294.51|292.11|0
1648624320000|2022-03-30 07:12:00|294.79|292.39|294.72|292.32|295|292.6|294.72|292.32|0
1648624330000|2022-03-30 07:12:10|294.65|292.25|294.65|292.25|294.65|292.25|294.58|292.18|0
1648624340000|2022-03-30 07:12:20|294.72|292.32|294.79|292.39|294.79|292.39|294.72|292.32|0
1648624350000|2022-03-30 07:12:30|295|292.6|294.86|292.46|295|292.6|294.86|292.46|0
1648624360000|2022-03-30 07:12:40|295.07|292.67|295.64|293.24|295.64|293.24|295.07|292.67|0
1648624370000|2022-03-30 07:12:50|295.5|293.1|295.64|293.24|295.71|293.31|295.5|293.1|0
1648624380000|2022-03-30 07:13:00|295.71|293.31|296.21|293.81|296.21|293.81|295.5|293.1|0
1648624390000|2022-03-30 07:13:10|295.92|293.52|296.06|293.66|296.06|293.66|295.92|293.52|0
1648624400000|2022-03-30 07:13:20|295.78|293.38|295.78|293.38|295.85|293.45|295.78|293.38|0
1648624410000|2022-03-30 07:13:30|296.35|293.95|296.21|293.81|296.35|293.95|295.92|293.52|0
1648624420000|2022-03-30 07:13:40|296|293.6|296.06|293.66|296.06|293.66|295.92|293.52|0
1648624430000|2022-03-30 07:13:50|295.92|293.52|296.06|293.66|296.06|293.66|295.92|293.52|0
1648624440000|2022-03-30 07:14:00|296.14|293.74|296|293.6|296.14|293.74|295.92|293.52|0
1648624450000|2022-03-30 07:14:10|296.06|293.66|295.92|293.52|296.06|293.66|295.78|293.38|0
1648624460000|2022-03-30 07:14:20|296.06|293.66|295.92|293.52|296.06|293.66|295.92|293.52|0
1648624470000|2022-03-30 07:14:30|296.35|293.95|296.35|293.95|296.35|293.95|296.35|293.95|0
1648624480000|2022-03-30 07:14:40|296.28|293.88|296.21|293.81|296.28|293.88|296.21|293.81|0
1648624490000|2022-03-30 07:14:50|296.35|293.95|296.49|294.09|296.49|294.09|296.35|293.95|0
1648624500000|2022-03-30 07:15:00|296.35|293.95|296.92|294.52|297.06|294.66|296.35|293.95|0
1648624510000|2022-03-30 07:15:10|296.49|294.09|296.49|294.09|296.49|294.09|296.49|294.09|0
1648624520000|2022-03-30 07:15:20|296.63|294.23|297.2|294.8|297.2|294.8|296.63|294.23|0
1648624530000|2022-03-30 07:15:30|297.48|295.08|297.48|295.08|297.48|295.08|297.48|295.08|0
1648624540000|2022-03-30 07:15:40|297.34|294.94|297.84|295.44|297.84|295.44|297.34|294.94|0
1648624550000|2022-03-30 07:15:50|297.63|295.23|297.42|295.02|297.63|295.23|297.42|295.02|0
1648624560000|2022-03-30 07:16:00|297.34|294.94|297.34|294.94|297.42|295.02|297.34|294.94|0
1648624570000|2022-03-30 07:16:10|297.42|295.02|297.42|295.02|297.48|295.08|297.34|294.94|0
1648624580000|2022-03-30 07:16:20|297.63|295.23|297.56|295.16|297.84|295.44|297.56|295.16|0
1648624590000|2022-03-30 07:16:30|297.77|295.37|297.42|295.02|297.77|295.37|297.42|295.02|0
1648624600000|2022-03-30 07:16:40|297.34|294.94|297.2|294.8|297.42|295.02|297.2|294.8|0
1648624610000|2022-03-30 07:16:50|297.42|295.02|297.34|294.94|297.42|295.02|297.2|294.8|0
1648624620000|2022-03-30 07:17:00|297.27|294.87|297.48|295.08|297.48|295.08|296.99|294.59|0
1648624630000|2022-03-30 07:17:10|297.63|295.23|297.63|295.23|297.77|295.37|297.63|295.23|0
1648624640000|2022-03-30 07:17:20|297.48|295.08|297.48|295.08|297.48|295.08|297.34|294.94|0
1648624650000|2022-03-30 07:17:30|297.34|294.94|297.06|294.66|297.34|294.94|296.77|294.37|0
1648624660000|2022-03-30 07:17:40|297.48|295.08|297.34|294.94|297.48|295.08|297.34|294.94|0
1648624670000|2022-03-30 07:17:50|297.2|294.8|297.48|295.08|297.63|295.23|297.2|294.8|0
1648624680000|2022-03-30 07:18:00|297.7|295.3|297.77|295.37|297.77|295.37|297.7|295.3|0
1648624690000|2022-03-30 07:18:10|297.63|295.23|297.91|295.51|297.91|295.51|297.63|295.23|0
1648624700000|2022-03-30 07:18:20|297.63|295.23|297.77|295.37|297.77|295.37|297.63|295.23|0
1648624710000|2022-03-30 07:18:30|297.56|295.16|297.63|295.23|297.63|295.23|297.48|295.08|0
1648624720000|2022-03-30 07:18:40|297.77|295.37|297.48|295.08|297.77|295.37|297.48|295.08|0
1648624730000|2022-03-30 07:18:50|297.77|295.37|297.77|295.37|297.77|295.37|297.7|295.3|0
1648624740000|2022-03-30 07:19:00|297.63|295.23|297.63|295.23|297.63|295.23|297.63|295.23|0
1648624750000|2022-03-30 07:19:10|297.7|295.3|298.05|295.65|298.05|295.65|297.7|295.3|0
1648624760000|2022-03-30 07:19:20|298.48|296.08|298.77|296.37|298.77|296.37|298.48|296.08|0
1648624770000|2022-03-30 07:19:30|298.91|296.51|299.2|296.8|299.2|296.8|298.91|296.51|0
1648624780000|2022-03-30 07:19:40|299.34|296.94|299.05|296.65|299.34|296.94|299.05|296.65|0
1648624790000|2022-03-30 07:19:50|299.2|296.8|299.2|296.8|299.2|296.8|299.13|296.73|0
1648624800000|2022-03-30 07:20:00|299.13|296.73|299.27|296.87|299.48|297.08|299.13|296.73|0
1648624810000|2022-03-30 07:20:10|299.34|296.94|299.62|297.22|299.62|297.22|299.34|296.94|0
1648624820000|2022-03-30 07:20:20|299.48|297.08|299.34|296.94|299.77|297.37|299.34|296.94|0
1648624830000|2022-03-30 07:20:30|299.27|296.87|299.48|297.08|299.48|297.08|299.27|296.87|0
1648624840000|2022-03-30 07:20:40|299.77|297.37|298.78|296.38|299.77|297.37|297.69|295.29|0
1648624850000|2022-03-30 07:20:50|298.64|296.24|298.93|296.53|298.93|296.53|298.5|296.1|0
1648624860000|2022-03-30 07:21:00|300.02|297.62|300.02|297.62|300.02|297.62|300.02|297.62|0
1648624870000|2022-03-30 07:21:10|299.88|297.48|299.59|297.19|299.88|297.48|299.59|297.19|0
1648624880000|2022-03-30 07:21:20|299.52|297.12|299.45|297.05|299.52|297.12|299.3|296.9|0
1648624890000|2022-03-30 07:21:30|299.24|296.84|299.02|296.62|299.3|296.9|299.02|296.62|0
1648624900000|2022-03-30 07:21:40|298.88|296.48|298.88|296.48|298.88|296.48|298.88|296.48|0
1648624910000|2022-03-30 07:21:50|298.59|296.19|298.45|296.05|298.59|296.19|298.38|295.98|0
1648624920000|2022-03-30 07:22:00|298.73|296.33|298.73|296.33|298.73|296.33|298.73|296.33|0
1648624930000|2022-03-30 07:22:10|298.81|296.41|298.67|296.27|298.81|296.41|298.67|296.27|0
1648624940000|2022-03-30 07:22:20|298.59|296.19|298.45|296.05|298.59|296.19|298.45|296.05|0
1648624950000|2022-03-30 07:22:30|298.52|296.12|298.66|296.26|298.66|296.26|298.52|296.12|0
1648624960000|2022-03-30 07:22:40|298.59|296.19|298.73|296.33|298.73|296.33|298.59|296.19|0
1648624970000|2022-03-30 07:22:50|298.59|296.19|298.73|296.33|298.73|296.33|298.59|296.19|0
1648624980000|2022-03-30 07:23:00|298.66|296.26|298.45|296.05|298.73|296.33|298.45|296.05|0
1648624990000|2022-03-30 07:23:10|298.52|296.12|298.38|295.98|298.59|296.19|298.38|295.98|0
1648625000000|2022-03-30 07:23:20|298.59|296.19|298.45|296.05|298.66|296.26|298.31|295.91|0
1648625010000|2022-03-30 07:23:30|298.38|295.98|298.45|296.05|298.45|296.05|298.38|295.98|0
1648625020000|2022-03-30 07:23:40|298.31|295.91|298.16|295.76|298.45|296.05|298.16|295.76|0
1648625030000|2022-03-30 07:23:50|298.02|295.62|297.88|295.48|298.02|295.62|297.88|295.48|0
1648625040000|2022-03-30 07:24:00|297.74|295.34|297.74|295.34|297.88|295.48|297.74|295.34|0
1648625050000|2022-03-30 07:24:10|298.02|295.62|298.38|295.98|298.38|295.98|298.02|295.62|0
1648625060000|2022-03-30 07:24:20|298.3|295.9|298.02|295.62|298.3|295.9|298.02|295.62|0
1648625070000|2022-03-30 07:24:30|297.74|295.34|298.09|295.69|298.09|295.69|297.74|295.34|0
1648625080000|2022-03-30 07:24:40|298.16|295.76|298.3|295.9|298.3|295.9|298.16|295.76|0
1648625090000|2022-03-30 07:24:50|298.38|295.98|298.59|296.19|298.59|296.19|298.38|295.98|0
1648625100000|2022-03-30 07:25:00|298.16|295.76|297.88|295.48|298.16|295.76|297.88|295.48|0
1648625110000|2022-03-30 07:25:10|297.95|295.55|297.73|295.33|297.95|295.55|297.73|295.33|0
1648625120000|2022-03-30 07:25:20|297.67|295.27|297.73|295.33|297.73|295.33|297.67|295.27|0
1648625130000|2022-03-30 07:25:30|297.88|295.48|298.02|295.62|298.02|295.62|297.88|295.48|0
1648625140000|2022-03-30 07:25:40|298.16|295.76|297.81|295.41|298.16|295.76|297.81|295.41|0
1648625150000|2022-03-30 07:25:50|297.59|295.19|297.67|295.27|297.67|295.27|297.59|295.19|0
1648625160000|2022-03-30 07:26:00|297.59|295.19|297.31|294.91|297.73|295.33|297.31|294.91|0
1648625170000|2022-03-30 07:26:10|297.45|295.05|297.59|295.19|297.59|295.19|297.45|295.05|0
1648625180000|2022-03-30 07:26:20|297.73|295.33|297.88|295.48|297.88|295.48|297.73|295.33|0
1648625190000|2022-03-30 07:26:30|298.02|295.62|298.16|295.76|298.16|295.76|298.02|295.62|0
1648625200000|2022-03-30 07:26:40|298.02|295.62|298.59|296.19|298.59|296.19|298.02|295.62|0
1648625210000|2022-03-30 07:26:50|298.66|296.26|298.73|296.33|298.73|296.33|298.66|296.26|0
1648625220000|2022-03-30 07:27:00|298.87|296.47|298.87|296.47|298.87|296.47|298.87|296.47|0
1648625230000|2022-03-30 07:27:10|299.02|296.62|298.87|296.47|299.02|296.62|298.87|296.47|0
1648625250000|2022-03-30 07:27:30|298.81|296.41|298.87|296.47|298.87|296.47|298.81|296.41|0
1648625260000|2022-03-30 07:27:40|298.59|296.19|298.52|296.12|298.73|296.33|298.52|296.12|0
1648625270000|2022-03-30 07:27:50|298.45|296.05|298.23|295.83|298.45|296.05|298.16|295.76|0
1648625280000|2022-03-30 07:28:00|298.16|295.76|298.02|295.62|298.16|295.76|298.02|295.62|0
1648625290000|2022-03-30 07:28:10|297.95|295.55|298.16|295.76|298.16|295.76|297.95|295.55|0
1648625300000|2022-03-30 07:28:20|298.23|295.83|298.3|295.9|298.3|295.9|298.23|295.83|0
1648625310000|2022-03-30 07:28:30|298.23|295.83|298.16|295.76|298.38|295.98|298.16|295.76|0
1648625320000|2022-03-30 07:28:40|298.59|296.19|298.87|296.47|298.87|296.47|298.59|296.19|0
1648625330000|2022-03-30 07:28:50|298.73|296.33|298.52|296.12|298.73|296.33|298.52|296.12|0
1648625340000|2022-03-30 07:29:00|298.59|296.19|298.73|296.33|298.73|296.33|298.59|296.19|0
1648625350000|2022-03-30 07:29:10|298.59|296.19|299.02|296.62|299.02|296.62|298.59|296.19|0
1648625360000|2022-03-30 07:29:20|298.95|296.55|298.87|296.47|298.95|296.55|298.87|296.47|0
1648625370000|2022-03-30 07:29:30|298.66|296.26|298.73|296.33|298.73|296.33|298.66|296.26|0
1648625380000|2022-03-30 07:29:40|298.59|296.19|298.59|296.19|298.59|296.19|298.52|296.12|0
1648625390000|2022-03-30 07:29:50|298.73|296.33|298.73|296.33|298.73|296.33|298.66|296.26|0
1648625400000|2022-03-30 07:30:00|298.59|296.19|298.3|295.9|298.59|296.19|298.3|295.9|0
1648625410000|2022-03-30 07:30:10|298.44|296.04|298.44|296.04|298.44|296.04|298.3|295.9|0
1648625420000|2022-03-30 07:30:20|298.38|295.98|298.59|296.19|298.59|296.19|298.38|295.98|0
1648625430000|2022-03-30 07:30:30|298.73|296.33|298.73|296.33|298.73|296.33|298.59|296.19|0
1648625440000|2022-03-30 07:30:40|298.66|296.26|298.3|295.9|298.66|296.26|298.3|295.9|0
1648625450000|2022-03-30 07:30:50|298.09|295.69|298.16|295.76|298.16|295.76|298.09|295.69|0
1648625460000|2022-03-30 07:31:00|297.87|295.47|298.02|295.62|298.02|295.62|297.87|295.47|0
1648625470000|2022-03-30 07:31:10|298.16|295.76|298.02|295.62|298.16|295.76|298.02|295.62|0
1648625480000|2022-03-30 07:31:20|298.16|295.76|298.3|295.9|298.3|295.9|298.16|295.76|0
1648625490000|2022-03-30 07:31:30|298.23|295.83|296.68|294.28|298.23|295.83|296.68|294.28|0
1648625500000|2022-03-30 07:31:40|296.61|294.21|296.61|294.21|296.61|294.21|296.54|294.14|0
1648625510000|2022-03-30 07:31:50|296.68|294.28|296.61|294.21|296.68|294.28|296.54|294.14|0
1648625520000|2022-03-30 07:32:00|296.68|294.28|296.61|294.21|296.75|294.35|296.61|294.21|0
1648625530000|2022-03-30 07:32:10|296.47|294.07|296.82|294.42|296.82|294.42|296.47|294.07|0
1648625540000|2022-03-30 07:32:20|296.68|294.28|296.75|294.35|296.75|294.35|296.68|294.28|0
1648625550000|2022-03-30 07:32:30|296.82|294.42|297.32|294.92|297.32|294.92|296.82|294.42|0
1648625560000|2022-03-30 07:32:40|297.25|294.85|297.53|295.13|297.53|295.13|297.25|294.85|0
1648625570000|2022-03-30 07:32:50|297.39|294.99|297.11|294.71|297.39|294.99|297.11|294.71|0
1648625580000|2022-03-30 07:33:00|296.68|294.28|296.82|294.42|296.82|294.42|296.68|294.28|0
1648625590000|2022-03-30 07:33:10|296.9|294.5|296.68|294.28|296.9|294.5|296.68|294.28|0
1648625610000|2022-03-30 07:33:30|296.75|294.35|296.75|294.35|296.82|294.42|296.75|294.35|0
1648625620000|2022-03-30 07:33:40|296.68|294.28|296.54|294.14|296.68|294.28|296.54|294.14|0
1648625630000|2022-03-30 07:33:50|296.75|294.35|296.75|294.35|296.75|294.35|296.68|294.28|0
1648625640000|2022-03-30 07:34:00|296.68|294.28|296.47|294.07|296.68|294.28|296.39|293.99|0
1648625650000|2022-03-30 07:34:10|296.39|293.99|296.11|293.71|296.39|293.99|296.11|293.71|0
1648625660000|2022-03-30 07:34:20|296.18|293.78|296.25|293.85|296.25|293.85|296.18|293.78|0
1648625670000|2022-03-30 07:34:30|296.18|293.78|296.18|293.78|296.18|293.78|296.18|293.78|0
1648625680000|2022-03-30 07:34:40|296.25|293.85|296.25|293.85|296.25|293.85|296.25|293.85|0
1648625690000|2022-03-30 07:34:50|296.18|293.78|296.71|294.31|296.71|294.31|295.97|293.57|0
1648625700000|2022-03-30 07:35:00|297.45|295.05|296.92|294.52|297.52|295.12|296.78|294.38|0
1648625710000|2022-03-30 07:35:10|296.25|293.85|295.96|293.56|296.25|293.85|295.96|293.56|0
1648625720000|2022-03-30 07:35:20|296.04|293.64|295.63|293.23|296.04|293.64|295.01|292.61|0
1648625730000|2022-03-30 07:35:30|295.56|293.16|295.49|293.09|295.63|293.23|295.35|292.95|0
1648625740000|2022-03-30 07:35:40|295.35|292.95|295.06|292.66|295.35|292.95|295.06|292.66|0
1648625750000|2022-03-30 07:35:50|295.2|292.8|295.06|292.66|295.2|292.8|294.99|292.59|0
1648625760000|2022-03-30 07:36:00|294.73|292.33|294.44|292.04|294.73|292.33|294.44|292.04|0
1648625770000|2022-03-30 07:36:10|294.3|291.9|294.58|292.18|294.58|292.18|294.3|291.9|0
1648625780000|2022-03-30 07:36:20|294.44|292.04|294.44|292.04|294.58|292.18|294.44|292.04|0
1648625790000|2022-03-30 07:36:30|294.58|292.18|294.58|292.18|294.58|292.18|294.44|292.04|0
1648625800000|2022-03-30 07:36:40|294.37|291.97|294.23|291.83|294.37|291.97|294.23|291.83|0
1648625810000|2022-03-30 07:36:50|294.01|291.61|294.01|291.61|294.09|291.69|294.01|291.61|0
1648625820000|2022-03-30 07:37:00|294.09|291.69|294.09|291.69|294.09|291.69|294.01|291.61|0
1648625830000|2022-03-30 07:37:10|294.16|291.76|294.16|291.76|294.16|291.76|294.16|291.76|0
1648625840000|2022-03-30 07:37:20|294.3|291.9|294.37|291.97|294.58|292.18|294.3|291.9|0
1648625850000|2022-03-30 07:37:30|294.15|291.75|294.09|291.69|294.15|291.75|294.09|291.69|0
1648625860000|2022-03-30 07:37:40|294.01|291.61|294.09|291.69|294.15|291.75|294.01|291.61|0
1648625870000|2022-03-30 07:37:50|294.01|291.61|294.01|291.61|294.01|291.61|294.01|291.61|0
1648625880000|2022-03-30 07:38:00|293.87|291.47|293.87|291.47|293.94|291.54|293.87|291.47|0
1648625890000|2022-03-30 07:38:10|293.94|291.54|294.01|291.61|294.01|291.61|293.94|291.54|0
1648625900000|2022-03-30 07:38:20|294.44|292.04|294.58|292.18|294.58|292.18|294.44|292.04|0
1648625910000|2022-03-30 07:38:30|294.51|292.11|294.3|291.9|294.58|292.18|294.3|291.9|0
1648625920000|2022-03-30 07:38:40|294.37|291.97|294.3|291.9|294.37|291.97|294.15|291.75|0
1648625930000|2022-03-30 07:38:50|294.44|292.04|295.29|292.89|295.29|292.89|294.44|292.04|0
1648625940000|2022-03-30 07:39:00|295.37|292.97|295.44|293.04|295.44|293.04|295.37|292.97|0
1648625950000|2022-03-30 07:39:10|295.58|293.18|295.58|293.18|295.58|293.18|295.44|293.04|0
1648625960000|2022-03-30 07:39:20|295.44|293.04|295.58|293.18|295.58|293.18|295.44|293.04|0
1648625970000|2022-03-30 07:39:30|295.44|293.04|295.51|293.11|295.51|293.11|295.44|293.04|0
1648625980000|2022-03-30 07:39:40|295.58|293.18|295.44|293.04|295.58|293.18|295.44|293.04|0
1648625990000|2022-03-30 07:39:50|295.58|293.18|295.72|293.32|295.72|293.32|295.58|293.18|0
1648626000000|2022-03-30 07:40:00|295.58|293.18|295.87|293.47|295.87|293.47|295.58|293.18|0
1648626010000|2022-03-30 07:40:10|295.72|293.32|295.15|292.75|295.72|293.32|295.15|292.75|0
1648626020000|2022-03-30 07:40:20|295.01|292.61|295.23|292.83|295.23|292.83|295.01|292.61|0
1648626030000|2022-03-30 07:40:30|295.15|292.75|295.15|292.75|295.15|292.75|295.01|292.61|0
1648626040000|2022-03-30 07:40:40|295.08|292.68|295.15|292.75|295.29|292.89|295.08|292.68|0
1648626050000|2022-03-30 07:40:50|295.01|292.61|295.01|292.61|295.01|292.61|295.01|292.61|0
1648626060000|2022-03-30 07:41:00|294.87|292.47|295.15|292.75|295.15|292.75|294.87|292.47|0
1648626070000|2022-03-30 07:41:10|294.87|292.47|295.01|292.61|295.01|292.61|294.87|292.47|0
1648626080000|2022-03-30 07:41:20|294.87|292.47|294.87|292.47|294.87|292.47|294.87|292.47|0
1648626090000|2022-03-30 07:41:30|295.01|292.61|295.01|292.61|295.15|292.75|295.01|292.61|0
1648626100000|2022-03-30 07:41:40|294.87|292.47|294.8|292.4|295.01|292.61|294.8|292.4|0
1648626110000|2022-03-30 07:41:50|294.87|292.47|294.72|292.32|294.87|292.47|294.65|292.25|0
1648626120000|2022-03-30 07:42:00|294.87|292.47|294.87|292.47|295.01|292.61|294.87|292.47|0
1648626130000|2022-03-30 07:42:10|294.8|292.4|294.87|292.47|294.87|292.47|294.8|292.4|0
1648626160000|2022-03-30 07:42:40|295.01|292.61|295.01|292.61|295.01|292.61|295.01|292.61|0
1648626170000|2022-03-30 07:42:50|295.29|292.89|295.44|293.04|295.44|293.04|295.29|292.89|0
1648626180000|2022-03-30 07:43:00|295.37|292.97|295.08|292.68|295.37|292.97|295.08|292.68|0
1648626190000|2022-03-30 07:43:10|294.8|292.4|295.01|292.61|295.01|292.61|294.8|292.4|0
1648626200000|2022-03-30 07:43:20|294.94|292.54|295.01|292.61|295.01|292.61|294.86|292.46|0
1648626210000|2022-03-30 07:43:30|294.86|292.46|294.86|292.46|294.86|292.46|294.72|292.32|0
1648626230000|2022-03-30 07:43:50|295.01|292.61|295.01|292.61|295.01|292.61|295.01|292.61|0
1648626240000|2022-03-30 07:44:00|295.15|292.75|294.86|292.46|295.15|292.75|294.86|292.46|0
1648626250000|2022-03-30 07:44:10|294.94|292.54|294.86|292.46|294.94|292.54|294.72|292.32|0
1648626260000|2022-03-30 07:44:20|294.72|292.32|294.58|292.18|294.8|292.4|294.58|292.18|0
1648626270000|2022-03-30 07:44:30|294.51|292.11|294.15|291.75|294.51|292.11|294.15|291.75|0
1648626280000|2022-03-30 07:44:40|294.01|291.61|294.15|291.75|294.15|291.75|294.01|291.61|0
1648626290000|2022-03-30 07:44:50|294.01|291.61|294.08|291.68|294.08|291.68|294.01|291.61|0
1648626300000|2022-03-30 07:45:00|294.15|291.75|294.15|291.75|294.15|291.75|294.15|291.75|0
1648626310000|2022-03-30 07:45:10|294.29|291.89|294.29|291.89|294.29|291.89|294.23|291.83|0
1648626320000|2022-03-30 07:45:20|294.44|292.04|294.23|291.83|294.44|292.04|294.23|291.83|0
1648626330000|2022-03-30 07:45:30|294.15|291.75|293.94|291.54|294.15|291.75|293.87|291.47|0
1648626340000|2022-03-30 07:45:40|293.87|291.47|293.72|291.32|293.87|291.47|293.72|291.32|0
1648626350000|2022-03-30 07:45:50|293.87|291.47|293.72|291.32|293.87|291.47|293.72|291.32|0
1648626360000|2022-03-30 07:46:00|293.87|291.47|294.01|291.61|294.01|291.61|293.87|291.47|0
1648626370000|2022-03-30 07:46:10|293.87|291.47|294.01|291.61|294.15|291.75|293.87|291.47|0
1648626380000|2022-03-30 07:46:20|294.15|291.75|294.15|291.75|294.15|291.75|294.08|291.68|0
1648626390000|2022-03-30 07:46:30|294.01|291.61|294.01|291.61|294.01|291.61|294.01|291.61|0
1648626400000|2022-03-30 07:46:40|294.08|291.68|294.15|291.75|294.15|291.75|293.94|291.54|0
1648626410000|2022-03-30 07:46:50|294.29|291.89|294.29|291.89|294.29|291.89|294.29|291.89|0
1648626420000|2022-03-30 07:47:00|294.15|291.75|294.08|291.68|294.15|291.75|294.01|291.61|0
1648626430000|2022-03-30 07:47:10|294.01|291.61|293.87|291.47|294.01|291.61|293.87|291.47|0
1648626440000|2022-03-30 07:47:20|294.01|291.61|294.15|291.75|294.15|291.75|294.01|291.61|0
1648626450000|2022-03-30 07:47:30|294.08|291.68|294.58|292.18|294.58|292.18|294.08|291.68|0
1648626460000|2022-03-30 07:47:40|294.51|292.11|294.72|292.32|294.72|292.32|294.44|292.04|0
1648626470000|2022-03-30 07:47:50|294.86|292.46|294.65|292.25|294.86|292.46|294.58|292.18|0
1648626480000|2022-03-30 07:48:00|294.72|292.32|295.01|292.61|295.01|292.61|294.72|292.32|0
1648626490000|2022-03-30 07:48:10|295.15|292.75|294.94|292.54|295.15|292.75|294.94|292.54|0
1648626500000|2022-03-30 07:48:20|295.01|292.61|295.15|292.75|295.15|292.75|295.01|292.61|0
1648626510000|2022-03-30 07:48:30|295.29|292.89|295.36|292.96|295.51|293.11|295.29|292.89|0
1648626520000|2022-03-30 07:48:40|295.29|292.89|295.43|293.03|295.43|293.03|295.29|292.89|0
1648626530000|2022-03-30 07:48:50|295.29|292.89|295.43|293.03|295.43|293.03|295.29|292.89|0
1648626540000|2022-03-30 07:49:00|295.36|292.96|295.15|292.75|295.36|292.96|295|292.6|0
1648626550000|2022-03-30 07:49:10|295.22|292.82|295.15|292.75|295.22|292.82|295.08|292.68|0
1648626560000|2022-03-30 07:49:20|295.22|292.82|295.58|293.18|295.58|293.18|295.22|292.82|0
1648626570000|2022-03-30 07:49:30|295.43|293.03|295.36|292.96|295.43|293.03|295.29|292.89|0
1648626580000|2022-03-30 07:49:40|295.29|292.89|295.22|292.82|295.29|292.89|295.15|292.75|0
1648626590000|2022-03-30 07:49:50|295.15|292.75|295.15|292.75|295.15|292.75|295.15|292.75|0
1648626600000|2022-03-30 07:50:00|295.29|292.89|295.22|292.82|295.29|292.89|295.15|292.75|0
1648626610000|2022-03-30 07:50:10|295.29|292.89|295.29|292.89|295.43|293.03|295.29|292.89|0
1648626620000|2022-03-30 07:50:20|295.58|293.18|295.72|293.32|295.72|293.32|295.58|293.18|0
1648626630000|2022-03-30 07:50:30|295.86|293.46|295.58|293.18|295.86|293.46|295.51|293.11|0
1648626650000|2022-03-30 07:50:50|295.72|293.32|295.58|293.18|295.72|293.32|295.58|293.18|0
1648626660000|2022-03-30 07:51:00|295.51|293.11|295.65|293.25|295.65|293.25|295.51|293.11|0
1648626670000|2022-03-30 07:51:10|295.57|293.17|295.72|293.32|295.72|293.32|295.57|293.17|0
1648626680000|2022-03-30 07:51:20|295.57|293.17|295.15|292.75|295.57|293.17|295.15|292.75|0
1648626690000|2022-03-30 07:51:30|295.22|292.82|295|292.6|295.22|292.82|295|292.6|0
1648626700000|2022-03-30 07:51:40|295.15|292.75|295|292.6|295.15|292.75|295|292.6|0
1648626710000|2022-03-30 07:51:50|294.86|292.46|294.79|292.39|294.86|292.46|294.79|292.39|0
1648626720000|2022-03-30 07:52:00|294.86|292.46|295.22|292.82|295.22|292.82|294.86|292.46|0
1648626730000|2022-03-30 07:52:10|295.08|292.68|295.22|292.82|295.22|292.82|295.08|292.68|0
1648626740000|2022-03-30 07:52:20|295.29|292.89|295.29|292.89|295.43|293.03|295.29|292.89|0
1648626750000|2022-03-30 07:52:30|295.43|293.03|295.29|292.89|295.43|293.03|295.29|292.89|0
1648626760000|2022-03-30 07:52:40|295.15|292.75|295.08|292.68|295.15|292.75|295|292.6|0
1648626770000|2022-03-30 07:52:50|295|292.6|295|292.6|295|292.6|295|292.6|0
1648626780000|2022-03-30 07:53:00|295.08|292.68|295|292.6|295.08|292.68|295|292.6|0
1648626790000|2022-03-30 07:53:10|294.93|292.53|294.93|292.53|294.93|292.53|294.93|292.53|0
1648626800000|2022-03-30 07:53:20|294.79|292.39|294.86|292.46|294.86|292.46|294.79|292.39|0
1648626810000|2022-03-30 07:53:30|294.93|292.53|294.86|292.46|295.08|292.68|294.86|292.46|0
1648626820000|2022-03-30 07:53:40|295|292.6|294.93|292.53|295|292.6|294.93|292.53|0
1648626830000|2022-03-30 07:53:50|294.86|292.46|295.15|292.75|295.22|292.82|294.86|292.46|0
1648626840000|2022-03-30 07:54:00|295.29|292.89|295.43|293.03|295.43|293.03|295.29|292.89|0
1648626850000|2022-03-30 07:54:10|295.36|292.96|295.36|292.96|295.36|292.96|295.36|292.96|0
1648626860000|2022-03-30 07:54:20|295.43|293.03|295.86|293.46|295.86|293.46|295.43|293.03|0
1648626870000|2022-03-30 07:54:30|295.72|293.32|295.65|293.25|295.72|293.32|295.65|293.25|0
1648626880000|2022-03-30 07:54:40|295.72|293.32|295.72|293.32|295.72|293.32|295.72|293.32|0
1648626890000|2022-03-30 07:54:50|295.86|293.46|295.86|293.46|295.86|293.46|295.86|293.46|0
1648626900000|2022-03-30 07:55:00|295.72|293.32|295.57|293.17|295.72|293.32|295.57|293.17|0
1648626910000|2022-03-30 07:55:10|295.65|293.25|295.65|293.25|295.65|293.25|295.65|293.25|0
1648626920000|2022-03-30 07:55:20|295.72|293.32|295.72|293.32|295.72|293.32|295.57|293.17|0
1648626930000|2022-03-30 07:55:30|295.86|293.46|295.57|293.17|295.86|293.46|295.57|293.17|0
1648626940000|2022-03-30 07:55:40|295.65|293.25|295.29|292.89|295.65|293.25|295.29|292.89|0
1648626950000|2022-03-30 07:55:50|295.14|292.74|295.29|292.89|295.29|292.89|295.14|292.74|0
1648626960000|2022-03-30 07:56:00|295.14|292.74|294.86|292.46|295.14|292.74|294.86|292.46|0
1648626970000|2022-03-30 07:56:10|294.93|292.53|294.93|292.53|294.93|292.53|294.93|292.53|0
1648626980000|2022-03-30 07:56:20|295|292.6|294.86|292.46|295|292.6|294.86|292.46|0
1648627000000|2022-03-30 07:56:40|294.93|292.53|294.86|292.46|295|292.6|294.86|292.46|0
1648627010000|2022-03-30 07:56:50|295|292.6|295|292.6|295|292.6|295|292.6|0
1648627020000|2022-03-30 07:57:00|294.79|292.39|294.72|292.32|294.86|292.46|294.72|292.32|0
1648627030000|2022-03-30 07:57:10|295|292.6|295|292.6|295|292.6|295|292.6|0
1648627040000|2022-03-30 07:57:20|294.86|292.46|294.72|292.32|294.86|292.46|294.72|292.32|0
1648627050000|2022-03-30 07:57:30|294.79|292.39|295|292.6|295|292.6|294.79|292.39|0
1648627060000|2022-03-30 07:57:40|295.14|292.74|295.57|293.17|295.57|293.17|295.14|292.74|0
1648627070000|2022-03-30 07:57:50|295.86|293.46|295.86|293.46|295.86|293.46|295.71|293.31|0
1648627080000|2022-03-30 07:58:00|295.71|293.31|295.57|293.17|295.71|293.31|295.57|293.17|0
1648627090000|2022-03-30 07:58:10|295.79|293.39|295.86|293.46|295.86|293.46|295.71|293.31|0
1648627100000|2022-03-30 07:58:20|295.71|293.31|295.57|293.17|295.71|293.31|295.57|293.17|0
1648627110000|2022-03-30 07:58:30|295.36|292.96|295.43|293.03|295.43|293.03|295.36|292.96|0
1648627120000|2022-03-30 07:58:40|295.71|293.31|295.86|293.46|295.86|293.46|295.71|293.31|0
1648627130000|2022-03-30 07:58:50|295.71|293.31|295.57|293.17|295.71|293.31|295.57|293.17|0
1648627140000|2022-03-30 07:59:00|295.65|293.25|295.57|293.17|295.65|293.25|295.43|293.03|0
1648627150000|2022-03-30 07:59:10|295.5|293.1|295.71|293.31|295.71|293.31|295.43|293.03|0
1648627160000|2022-03-30 07:59:20|295.79|293.39|296|293.6|296|293.6|295.79|293.39|0
1648627170000|2022-03-30 07:59:30|295.86|293.46|295.43|293.03|295.86|293.46|295.43|293.03|0
1648627180000|2022-03-30 07:59:40|295.22|292.82|295.14|292.74|295.22|292.82|295.14|292.74|0
1648627200000|2022-03-30 08:00:00|295.29|292.89|295.86|293.46|296|293.6|295.29|292.89|0
1648627210000|2022-03-30 08:00:10|295.43|293.03|295.29|292.89|295.43|293.03|295.22|292.82|0
1648627220000|2022-03-30 08:00:20|295.36|292.96|295.07|292.67|295.43|293.03|295.07|292.67|0
1648627230000|2022-03-30 08:00:30|295.57|293.17|295.65|293.25|295.71|293.31|295.5|293.1|0
1648627240000|2022-03-30 08:00:40|295.86|293.46|295.71|293.31|295.86|293.46|295.71|293.31|0
1648627250000|2022-03-30 08:00:50|296|293.6|295.93|293.53|296|293.6|295.93|293.53|0
1648627260000|2022-03-30 08:01:00|295.86|293.46|296.07|293.67|296.07|293.67|295.86|293.46|0
1648627270000|2022-03-30 08:01:10|296|293.6|295.86|293.46|296|293.6|295.79|293.39|0
1648627280000|2022-03-30 08:01:20|296.29|293.89|296.14|293.74|296.29|293.89|296.14|293.74|0
1648627290000|2022-03-30 08:01:30|296.29|293.89|296.71|294.31|296.71|294.31|296.29|293.89|0
1648627300000|2022-03-30 08:01:40|296.86|294.46|296.86|294.46|296.86|294.46|296.86|294.46|0
1648627310000|2022-03-30 08:01:50|297|294.6|296.86|294.46|297|294.6|296.86|294.46|0
1648627320000|2022-03-30 08:02:00|297.29|294.89|297.29|294.89|297.43|295.03|297.29|294.89|0
1648627330000|2022-03-30 08:02:10|297.14|294.74|297|294.6|297.29|294.89|297|294.6|0
1648627340000|2022-03-30 08:02:20|297.14|294.74|297.14|294.74|297.14|294.74|297|294.6|0
1648627350000|2022-03-30 08:02:30|297|294.6|297|294.6|297|294.6|296.86|294.46|0
1648627360000|2022-03-30 08:02:40|296.86|294.46|297.22|294.82|297.22|294.82|296.86|294.46|0
1648627370000|2022-03-30 08:02:50|297.57|295.17|297.72|295.32|297.72|295.32|297.57|295.17|0
1648627380000|2022-03-30 08:03:00|297.79|295.39|298|295.6|298|295.6|297.79|295.39|0
1648627390000|2022-03-30 08:03:10|297.86|295.46|297.57|295.17|297.86|295.46|297.57|295.17|0
1648627400000|2022-03-30 08:03:20|297.72|295.32|298.15|295.75|298.15|295.75|297.72|295.32|0
1648627410000|2022-03-30 08:03:30|298.72|296.32|299.01|296.61|299.01|296.61|298.72|296.32|0
1648627420000|2022-03-30 08:03:40|298.72|296.32|298.87|296.47|299.01|296.61|298.72|296.32|0
1648627430000|2022-03-30 08:03:50|298.72|296.32|299.15|296.75|299.15|296.75|298.72|296.32|0
1648627440000|2022-03-30 08:04:00|299.01|296.61|299.01|296.61|299.01|296.61|298.87|296.47|0
1648627450000|2022-03-30 08:04:10|298.94|296.54|298.72|296.32|299.15|296.75|298.72|296.32|0
1648627460000|2022-03-30 08:04:20|298.87|296.47|298.87|296.47|299.01|296.61|298.72|296.32|0
1648627470000|2022-03-30 08:04:30|298.72|296.32|298.58|296.18|298.72|296.32|298.58|296.18|0
1648627480000|2022-03-30 08:04:40|298.72|296.32|298.15|295.75|298.72|296.32|298.15|295.75|0
1648627490000|2022-03-30 08:04:50|298|295.6|298|295.6|298|295.6|297.86|295.46|0
1648627500000|2022-03-30 08:05:00|297.86|295.46|298.43|296.03|298.43|296.03|297.86|295.46|0
1648627510000|2022-03-30 08:05:10|298.29|295.89|298.15|295.75|298.29|295.89|298.15|295.75|0
1648627520000|2022-03-30 08:05:20|298.29|295.89|298.29|295.89|298.37|295.97|298.29|295.89|0
1648627530000|2022-03-30 08:05:30|298.43|296.03|298.29|295.89|298.43|296.03|298.29|295.89|0
1648627540000|2022-03-30 08:05:40|298.65|296.25|298.37|295.97|298.65|296.25|298.37|295.97|0
1648627550000|2022-03-30 08:05:50|298.15|295.75|298.29|295.89|298.29|295.89|298.15|295.75|0
1648627560000|2022-03-30 08:06:00|298.43|296.03|298.36|295.96|298.43|296.03|298.29|295.89|0
1648627570000|2022-03-30 08:06:10|298.29|295.89|298.43|296.03|298.43|296.03|298.29|295.89|0
1648627580000|2022-03-30 08:06:20|298.58|296.18|298.72|296.32|298.72|296.32|298.58|296.18|0
1648627590000|2022-03-30 08:06:30|298.87|296.47|299.01|296.61|299.01|296.61|298.87|296.47|0
1648627600000|2022-03-30 08:06:40|298.94|296.54|299.01|296.61|299.01|296.61|298.86|296.46|0
1648627610000|2022-03-30 08:06:50|299.15|296.75|299.15|296.75|299.15|296.75|299.15|296.75|0
1648627620000|2022-03-30 08:07:00|299.01|296.61|298.86|296.46|299.01|296.61|298.86|296.46|0
1648627630000|2022-03-30 08:07:10|298.8|296.4|298.72|296.32|298.86|296.46|298.72|296.32|0
1648627640000|2022-03-30 08:07:20|298.8|296.4|298.65|296.25|298.8|296.4|298.58|296.18|0
1648627650000|2022-03-30 08:07:30|298.58|296.18|298.8|296.4|298.8|296.4|298.58|296.18|0
1648627660000|2022-03-30 08:07:40|298.58|296.18|298.43|296.03|298.58|296.18|298.43|296.03|0
1648627670000|2022-03-30 08:07:50|298.65|296.25|298.58|296.18|298.72|296.32|298.58|296.18|0
1648627680000|2022-03-30 08:08:00|298.65|296.25|298.72|296.32|298.72|296.32|298.58|296.18|0
1648627690000|2022-03-30 08:08:10|298.51|296.11|298.43|296.03|298.51|296.11|298.43|296.03|0
1648627700000|2022-03-30 08:08:20|298.29|295.89|298.43|296.03|298.43|296.03|298.15|295.75|0
1648627710000|2022-03-30 08:08:30|298.51|296.11|298.58|296.18|298.58|296.18|298.51|296.11|0
1648627720000|2022-03-30 08:08:40|298.51|296.11|298.58|296.18|298.58|296.18|298.51|296.11|0
1648627730000|2022-03-30 08:08:50|298.43|296.03|298.51|296.11|298.58|296.18|298.43|296.03|0
1648627740000|2022-03-30 08:09:00|298.58|296.18|298.36|295.96|298.58|296.18|298.29|295.89|0
1648627750000|2022-03-30 08:09:10|298.29|295.89|298.43|296.03|298.43|296.03|298.29|295.89|0
1648627760000|2022-03-30 08:09:20|298.29|295.89|298.29|295.89|298.36|295.96|298.29|295.89|0
1648627770000|2022-03-30 08:09:30|298.22|295.82|298.08|295.68|298.22|295.82|298|295.6|0
1648627780000|2022-03-30 08:09:40|298|295.6|297.57|295.17|298|295.6|297.57|295.17|0
1648627790000|2022-03-30 08:09:50|297.65|295.25|297.71|295.31|297.71|295.31|297.65|295.25|0
1648627800000|2022-03-30 08:10:00|298.08|295.68|298.22|295.82|298.22|295.82|298|295.6|0
1648627810000|2022-03-30 08:10:10|298.14|295.74|297.86|295.46|298.14|295.74|297.86|295.46|0
1648627820000|2022-03-30 08:10:20|298|295.6|298.36|295.96|298.36|295.96|298|295.6|0
1648627830000|2022-03-30 08:10:30|298.43|296.03|298.29|295.89|298.43|296.03|298.29|295.89|0
1648627840000|2022-03-30 08:10:40|298.43|296.03|298.29|295.89|298.51|296.11|298.29|295.89|0
1648627850000|2022-03-30 08:10:50|298.36|295.96|298.43|296.03|298.51|296.11|298.36|295.96|0
1648627860000|2022-03-30 08:11:00|298.29|295.89|298.43|296.03|298.43|296.03|298.29|295.89|0
1648627870000|2022-03-30 08:11:10|298.51|296.11|298.51|296.11|298.51|296.11|298.51|296.11|0
1648627880000|2022-03-30 08:11:20|298.72|296.32|298.94|296.54|298.94|296.54|298.72|296.32|0
1648627890000|2022-03-30 08:11:30|299.01|296.61|298.86|296.46|299.01|296.61|298.86|296.46|0
1648627900000|2022-03-30 08:11:40|298.94|296.54|299.15|296.75|299.15|296.75|298.94|296.54|0
1648627910000|2022-03-30 08:11:50|299.08|296.68|299.29|296.89|299.29|296.89|299.08|296.68|0
1648627920000|2022-03-30 08:12:00|299.44|297.04|299.23|296.83|299.44|297.04|299.15|296.75|0
1648627930000|2022-03-30 08:12:10|299.29|296.89|299.29|296.89|299.29|296.89|299.29|296.89|0
1648627940000|2022-03-30 08:12:20|299.58|297.18|299.87|297.47|299.87|297.47|299.58|297.18|0
1648627950000|2022-03-30 08:12:30|299.58|297.18|299.87|297.47|299.87|297.47|299.58|297.18|0
1648627960000|2022-03-30 08:12:40|299.58|297.18|299.58|297.18|299.58|297.18|299.58|297.18|0
1648627970000|2022-03-30 08:12:50|299.87|297.47|299.66|297.26|299.87|297.47|299.66|297.26|0
1648627980000|2022-03-30 08:13:00|299.44|297.04|299.58|297.18|299.73|297.33|299.44|297.04|0
1648627990000|2022-03-30 08:13:10|299.44|297.04|299.73|297.33|299.73|297.33|299.44|297.04|0
1648628000000|2022-03-30 08:13:20|299.87|297.47|300.3|297.9|300.3|297.9|299.87|297.47|0
1648628010000|2022-03-30 08:13:30|300.16|297.76|300.23|297.83|300.23|297.83|300.09|297.69|0
1648628020000|2022-03-30 08:13:40|300.3|297.9|300.3|297.9|300.45|298.05|300.3|297.9|0
1648628030000|2022-03-30 08:13:50|300.38|297.98|300.52|298.12|300.59|298.19|300.38|297.98|0
1648628040000|2022-03-30 08:14:00|300.45|298.05|300.45|298.05|300.45|298.05|300.38|297.98|0
1648628050000|2022-03-30 08:14:10|300.52|298.12|300.45|298.05|300.52|298.12|300.45|298.05|0
1648628060000|2022-03-30 08:14:20|300.3|297.9|300.3|297.9|300.3|297.9|300.3|297.9|0
1648628070000|2022-03-30 08:14:30|300.23|297.83|299.42|297.02|300.23|297.83|299.35|296.95|0
1648628080000|2022-03-30 08:14:40|299.49|297.09|299.56|297.16|299.71|297.31|299.49|297.09|0
1648628090000|2022-03-30 08:14:50|299.64|297.24|300.94|298.54|300.94|298.54|299.64|297.24|0
1648628100000|2022-03-30 08:15:00|301.08|298.68|301.23|298.83|301.23|298.83|300.94|298.54|0
1648628110000|2022-03-30 08:15:10|301.01|298.61|301.01|298.61|301.08|298.68|300.94|298.54|0
1648628120000|2022-03-30 08:15:20|301.08|298.68|300.65|298.25|301.08|298.68|300.65|298.25|0
1648628130000|2022-03-30 08:15:30|300.51|298.11|300.51|298.11|300.58|298.18|300.44|298.04|0
1648628140000|2022-03-30 08:15:40|300.58|298.18|300.51|298.11|300.58|298.18|300.51|298.11|0
1648628150000|2022-03-30 08:15:50|300.36|297.96|300.22|297.82|300.36|297.96|300.22|297.82|0
1648628160000|2022-03-30 08:16:00|300.07|297.67|299.93|297.53|300.22|297.82|299.93|297.53|0
1648628170000|2022-03-30 08:16:10|299.79|297.39|299.93|297.53|299.93|297.53|299.79|297.39|0
1648628180000|2022-03-30 08:16:20|299.79|297.39|300.22|297.82|300.22|297.82|299.79|297.39|0
1648628190000|2022-03-30 08:16:30|300.44|298.04|300.36|297.96|300.44|298.04|300.36|297.96|0
1648628200000|2022-03-30 08:16:40|300.22|297.82|300.07|297.67|300.22|297.82|300.07|297.67|0
1648628210000|2022-03-30 08:16:50|299.93|297.53|299.93|297.53|299.93|297.53|299.93|297.53|0
1648628220000|2022-03-30 08:17:00|300.07|297.67|299.93|297.53|300.07|297.67|299.93|297.53|0
1648628230000|2022-03-30 08:17:10|299.86|297.46|299.86|297.46|299.86|297.46|299.86|297.46|0
1648628240000|2022-03-30 08:17:20|299.93|297.53|299.93|297.53|300|297.6|299.93|297.53|0
1648628250000|2022-03-30 08:17:30|299.79|297.39|299.86|297.46|299.93|297.53|299.79|297.39|0
1648628260000|2022-03-30 08:17:40|299.79|297.39|299.35|296.95|299.79|297.39|299.35|296.95|0
1648628270000|2022-03-30 08:17:50|299.43|297.03|299.64|297.24|299.64|297.24|299.43|297.03|0
1648628280000|2022-03-30 08:18:00|299.72|297.32|299.57|297.17|299.72|297.32|299.57|297.17|0
1648628290000|2022-03-30 08:18:10|299.64|297.24|299.79|297.39|299.79|297.39|299.64|297.24|0
1648628300000|2022-03-30 08:18:20|299.78|297.38|299.86|297.46|299.93|297.53|299.78|297.38|0
1648628310000|2022-03-30 08:18:30|300.07|297.67|300.07|297.67|300.07|297.67|299.93|297.53|0
1648628320000|2022-03-30 08:18:40|299.86|297.46|299.78|297.38|299.86|297.46|299.78|297.38|0
1648628330000|2022-03-30 08:18:50|299.86|297.46|299.86|297.46|299.86|297.46|299.86|297.46|0
1648628340000|2022-03-30 08:19:00|299.78|297.38|299.78|297.38|299.78|297.38|299.72|297.32|0
1648628350000|2022-03-30 08:19:10|299.64|297.24|299.5|297.1|299.64|297.24|299.5|297.1|0
1648628360000|2022-03-30 08:19:20|299.64|297.24|299.64|297.24|299.72|297.32|299.64|297.24|0
1648628370000|2022-03-30 08:19:30|299.35|296.95|299.35|296.95|299.35|296.95|299.21|296.81|0
1648628380000|2022-03-30 08:19:40|299.5|297.1|299.5|297.1|299.5|297.1|299.5|297.1|0
1648628390000|2022-03-30 08:19:50|299.64|297.24|299.78|297.38|299.78|297.38|299.64|297.24|0
1648628410000|2022-03-30 08:20:10|299.64|297.24|299.5|297.1|299.64|297.24|299.5|297.1|0
1648628420000|2022-03-30 08:20:20|299.35|296.95|299.35|296.95|299.35|296.95|299.28|296.88|0
1648628430000|2022-03-30 08:20:30|299.28|296.88|299.5|297.1|299.5|297.1|299.28|296.88|0
1648628440000|2022-03-30 08:20:40|299.35|296.95|299.14|296.74|299.35|296.95|299.14|296.74|0
1648628450000|2022-03-30 08:20:50|299.21|296.81|299.21|296.81|299.28|296.88|299.21|296.81|0
1648628460000|2022-03-30 08:21:00|299.14|296.74|299.14|296.74|299.14|296.74|299.14|296.74|0
1648628470000|2022-03-30 08:21:10|299.06|296.66|299|296.6|299.06|296.66|298.92|296.52|0
1648628480000|2022-03-30 08:21:20|299.06|296.66|299.06|296.66|299.06|296.66|299.06|296.66|0
1648628490000|2022-03-30 08:21:30|299.21|296.81|299.5|297.1|299.5|297.1|299.21|296.81|0
1648628500000|2022-03-30 08:21:40|299.35|296.95|299.21|296.81|299.35|296.95|299.21|296.81|0
1648628520000|2022-03-30 08:22:00|299.14|296.74|299.21|296.81|299.21|296.81|299.14|296.74|0
1648628530000|2022-03-30 08:22:10|299.35|296.95|299.21|296.81|299.35|296.95|299.21|296.81|0
1648628540000|2022-03-30 08:22:20|299.28|296.88|299.35|296.95|299.43|297.03|299.28|296.88|0
1648628550000|2022-03-30 08:22:30|299.28|296.88|299.35|296.95|299.43|297.03|299.21|296.81|0
1648628560000|2022-03-30 08:22:40|299.64|297.24|299.64|297.24|299.64|297.24|299.64|297.24|0
1648628570000|2022-03-30 08:22:50|299.5|297.1|299.5|297.1|299.5|297.1|299.35|296.95|0
1648628580000|2022-03-30 08:23:00|299.35|296.95|299.35|296.95|299.5|297.1|299.35|296.95|0
1648628590000|2022-03-30 08:23:10|299.43|297.03|299.43|297.03|299.43|297.03|299.43|297.03|0
1648628600000|2022-03-30 08:23:20|299.21|296.81|299.43|297.03|299.43|297.03|299.21|296.81|0
1648628610000|2022-03-30 08:23:30|299.49|297.09|299.35|296.95|299.49|297.09|299.35|296.95|0
1648628620000|2022-03-30 08:23:40|299.21|296.81|299.06|296.66|299.21|296.81|299.06|296.66|0
1648628630000|2022-03-30 08:23:50|299.21|296.81|299.21|296.81|299.21|296.81|299.06|296.66|0
1648628640000|2022-03-30 08:24:00|299.28|296.88|299.21|296.81|299.28|296.88|299.21|296.81|0
1648628650000|2022-03-30 08:24:10|299.35|296.95|299.21|296.81|299.35|296.95|299.21|296.81|0
1648628660000|2022-03-30 08:24:20|299.49|297.09|299.78|297.38|299.78|297.38|299.49|297.09|0
1648628670000|2022-03-30 08:24:30|299.93|297.53|299.78|297.38|299.93|297.53|299.78|297.38|0
1648628680000|2022-03-30 08:24:40|299.93|297.53|299.86|297.46|299.93|297.53|299.86|297.46|0
1648628690000|2022-03-30 08:24:50|299.78|297.38|300|297.6|300|297.6|299.78|297.38|0
1648628700000|2022-03-30 08:25:00|300.07|297.67|300.14|297.74|300.21|297.81|300.07|297.67|0
1648628710000|2022-03-30 08:25:10|300|297.6|300.14|297.74|300.14|297.74|300|297.6|0
1648628720000|2022-03-30 08:25:20|300.21|297.81|300.36|297.96|300.43|298.03|300.21|297.81|0
1648628730000|2022-03-30 08:25:30|300.43|298.03|300.21|297.81|300.5|298.1|300.21|297.81|0
1648628740000|2022-03-30 08:25:40|300.36|297.96|300.21|297.81|300.36|297.96|300.21|297.81|0
1648628750000|2022-03-30 08:25:50|300.29|297.89|300.29|297.89|300.29|297.89|300.21|297.81|0
1648628760000|2022-03-30 08:26:00|300.14|297.74|300.07|297.67|300.21|297.81|300.07|297.67|0
1648628770000|2022-03-30 08:26:10|299.93|297.53|299.93|297.53|299.93|297.53|299.93|297.53|0
1648628780000|2022-03-30 08:26:20|300.07|297.67|299.93|297.53|300.07|297.67|299.93|297.53|0
1648628790000|2022-03-30 08:26:30|299.71|297.31|299.49|297.09|299.71|297.31|299.49|297.09|0
1648628800000|2022-03-30 08:26:40|299.64|297.24|299.64|297.24|299.64|297.24|299.49|297.09|0
1648628810000|2022-03-30 08:26:50|299.49|297.09|299.64|297.24|299.64|297.24|299.49|297.09|0
1648628820000|2022-03-30 08:27:00|299.78|297.38|299.64|297.24|299.78|297.38|299.64|297.24|0
1648628830000|2022-03-30 08:27:10|299.78|297.38|299.64|297.24|299.78|297.38|299.57|297.17|0
1648628840000|2022-03-30 08:27:20|299.78|297.38|299.64|297.24|299.78|297.38|299.64|297.24|0
1648628850000|2022-03-30 08:27:30|299.57|297.17|299.28|296.88|299.57|297.17|299.28|296.88|0
1648628860000|2022-03-30 08:27:40|299.21|296.81|299.21|296.81|299.28|296.88|299.21|296.81|0
1648628870000|2022-03-30 08:27:50|299.35|296.95|299.35|296.95|299.35|296.95|299.35|296.95|0
1648628880000|2022-03-30 08:28:00|299.49|297.09|299.35|296.95|299.49|297.09|299.35|296.95|0
1648628890000|2022-03-30 08:28:10|299.21|296.81|299.21|296.81|299.21|296.81|299.21|296.81|0
1648628900000|2022-03-30 08:28:20|299.06|296.66|299.21|296.81|299.21|296.81|299.06|296.66|0
1648628910000|2022-03-30 08:28:30|299.06|296.66|299.06|296.66|299.06|296.66|299.06|296.66|0
1648628920000|2022-03-30 08:28:40|298.99|296.59|299.06|296.66|299.06|296.66|298.99|296.59|0
1648628930000|2022-03-30 08:28:50|299.21|296.81|299.35|296.95|299.35|296.95|299.21|296.81|0
1648628940000|2022-03-30 08:29:00|299.28|296.88|299.14|296.74|299.28|296.88|299.14|296.74|0
1648628950000|2022-03-30 08:29:10|298.99|296.59|299.06|296.66|299.06|296.66|298.92|296.52|0
1648628970000|2022-03-30 08:29:30|298.63|296.23|298.77|296.37|298.77|296.37|298.63|296.23|0
1648628980000|2022-03-30 08:29:40|298.7|296.3|298.63|296.23|298.77|296.37|298.63|296.23|0
1648628990000|2022-03-30 08:29:50|298.34|295.94|298.49|296.09|298.49|296.09|298.34|295.94|0
1648629000000|2022-03-30 08:30:00|298.42|296.02|298.49|296.09|298.49|296.09|298.34|295.94|0
1648629020000|2022-03-30 08:30:20|298.63|296.23|298.49|296.09|298.63|296.23|298.34|295.94|0
1648629030000|2022-03-30 08:30:30|298.42|296.02|298.49|296.09|298.49|296.09|298.34|295.94|0
1648629040000|2022-03-30 08:30:40|298.42|296.02|298.42|296.02|298.42|296.02|298.42|296.02|0
1648629050000|2022-03-30 08:30:50|298.49|296.09|298.34|295.94|298.49|296.09|298.34|295.94|0
1648629060000|2022-03-30 08:31:00|298.49|296.09|298.34|295.94|298.49|296.09|298.34|295.94|0
1648629070000|2022-03-30 08:31:10|298.49|296.09|298.49|296.09|298.49|296.09|298.49|296.09|0
1648629080000|2022-03-30 08:31:20|298.63|296.23|298.77|296.37|298.77|296.37|298.63|296.23|0
1648629090000|2022-03-30 08:31:30|298.7|296.3|298.7|296.3|298.7|296.3|298.7|296.3|0
1648629100000|2022-03-30 08:31:40|298.77|296.37|298.63|296.23|298.77|296.37|298.63|296.23|0
1648629110000|2022-03-30 08:31:50|298.77|296.37|298.77|296.37|298.77|296.37|298.77|296.37|0
1648629120000|2022-03-30 08:32:00|298.7|296.3|298.77|296.37|298.77|296.37|298.7|296.3|0
1648629130000|2022-03-30 08:32:10|298.92|296.52|298.92|296.52|298.92|296.52|298.92|296.52|0
1648629140000|2022-03-30 08:32:20|298.77|296.37|298.77|296.37|298.77|296.37|298.77|296.37|0
1648629150000|2022-03-30 08:32:30|298.7|296.3|298.7|296.3|298.7|296.3|298.7|296.3|0
1648629160000|2022-03-30 08:32:40|298.77|296.37|298.77|296.37|298.85|296.45|298.77|296.37|0
1648629170000|2022-03-30 08:32:50|298.7|296.3|298.63|296.23|298.7|296.3|298.63|296.23|0
1648629180000|2022-03-30 08:33:00|298.49|296.09|298.49|296.09|298.56|296.16|298.49|296.09|0
1648629190000|2022-03-30 08:33:10|298.48|296.08|298.63|296.23|298.63|296.23|298.48|296.08|0
1648629200000|2022-03-30 08:33:20|298.48|296.08|298.63|296.23|298.63|296.23|298.48|296.08|0
1648629210000|2022-03-30 08:33:30|298.48|296.08|298.48|296.08|298.56|296.16|298.48|296.08|0
1648629220000|2022-03-30 08:33:40|298.34|295.94|298.34|295.94|298.34|295.94|298.34|295.94|0
1648629230000|2022-03-30 08:33:50|298.27|295.87|298.34|295.94|298.34|295.94|298.27|295.87|0
1648629240000|2022-03-30 08:34:00|298.42|296.02|298.34|295.94|298.42|296.02|298.34|295.94|0
1648629250000|2022-03-30 08:34:10|298.27|295.87|298.34|295.94|298.34|295.94|298.27|295.87|0
1648629260000|2022-03-30 08:34:20|298.48|296.08|298.48|296.08|298.63|296.23|298.48|296.08|0
1648629270000|2022-03-30 08:34:30|298.56|296.16|298.48|296.08|298.63|296.23|298.48|296.08|0
1648629280000|2022-03-30 08:34:40|298.34|295.94|298.63|296.23|298.63|296.23|298.34|295.94|0
1648629300000|2022-03-30 08:35:00|298.7|296.3|298.77|296.37|298.77|296.37|298.63|296.23|0
1648629310000|2022-03-30 08:35:10|298.48|296.08|298.48|296.08|298.48|296.08|298.48|296.08|0
1648629320000|2022-03-30 08:35:20|298.56|296.16|298.56|296.16|298.56|296.16|298.56|296.16|0
1648629330000|2022-03-30 08:35:30|298.63|296.23|298.63|296.23|298.63|296.23|298.63|296.23|0
1648629370000|2022-03-30 08:36:10|298.7|296.3|298.63|296.23|298.7|296.3|298.63|296.23|0
1648629380000|2022-03-30 08:36:20|298.48|296.08|298.48|296.08|298.48|296.08|298.48|296.08|0
1648629390000|2022-03-30 08:36:30|298.56|296.16|298.56|296.16|298.56|296.16|298.48|296.08|0
1648629400000|2022-03-30 08:36:40|298.63|296.23|298.77|296.37|298.77|296.37|298.63|296.23|0
1648629410000|2022-03-30 08:36:50|298.63|296.23|298.63|296.23|298.63|296.23|298.63|296.23|0
1648629420000|2022-03-30 08:37:00|298.48|296.08|298.63|296.23|298.63|296.23|298.48|296.08|0
1648629430000|2022-03-30 08:37:10|298.48|296.08|298.34|295.94|298.48|296.08|298.34|295.94|0
1648629440000|2022-03-30 08:37:20|298.2|295.8|298.2|295.8|298.2|295.8|298.2|295.8|0
1648629450000|2022-03-30 08:37:30|298.34|295.94|298.41|296.01|298.41|296.01|298.34|295.94|0
1648629460000|2022-03-30 08:37:40|298.34|295.94|298.34|295.94|298.34|295.94|298.34|295.94|0
1648629470000|2022-03-30 08:37:50|298.48|296.08|298.57|296.17|298.71|296.31|298.34|295.94|0
1648629480000|2022-03-30 08:38:00|298.64|296.24|298.64|296.24|298.64|296.24|298.64|296.24|0
1648629490000|2022-03-30 08:38:10|298.49|296.09|298.49|296.09|298.49|296.09|298.49|296.09|0
1648629500000|2022-03-30 08:38:20|298.64|296.24|298.64|296.24|298.64|296.24|298.64|296.24|0
1648629510000|2022-03-30 08:38:30|298.78|296.38|298.78|296.38|298.78|296.38|298.78|296.38|0
1648629520000|2022-03-30 08:38:40|298.64|296.24|298.64|296.24|298.64|296.24|298.64|296.24|0
1648629530000|2022-03-30 08:38:50|298.78|296.38|298.78|296.38|298.78|296.38|298.78|296.38|0
1648629540000|2022-03-30 08:39:00|298.92|296.52|299.07|296.67|299.07|296.67|298.92|296.52|0
1648629550000|2022-03-30 08:39:10|298.85|296.45|298.78|296.38|298.92|296.52|298.78|296.38|0
1648629560000|2022-03-30 08:39:20|298.92|296.52|299.07|296.67|299.07|296.67|298.92|296.52|0
1648629570000|2022-03-30 08:39:30|298.92|296.52|298.92|296.52|298.92|296.52|298.92|296.52|0
1648629580000|2022-03-30 08:39:40|299|296.6|298.92|296.52|299|296.6|298.92|296.52|0
1648629590000|2022-03-30 08:39:50|299.07|296.67|299.07|296.67|299.07|296.67|299.07|296.67|0
1648629600000|2022-03-30 08:40:00|299.35|296.95|299.21|296.81|299.35|296.95|299.21|296.81|0
1648629610000|2022-03-30 08:40:10|299.35|296.95|299.21|296.81|299.35|296.95|299.21|296.81|0
1648629620000|2022-03-30 08:40:20|299.35|296.95|299.35|296.95|299.35|296.95|299.35|296.95|0
1648629630000|2022-03-30 08:40:30|299.21|296.81|299.21|296.81|299.21|296.81|299.07|296.67|0
1648629650000|2022-03-30 08:40:50|299.35|296.95|299.35|296.95|299.35|296.95|299.35|296.95|0
1648629660000|2022-03-30 08:41:00|299.28|296.88|299.28|296.88|299.28|296.88|299.28|296.88|0
1648629670000|2022-03-30 08:41:10|299.5|297.1|299.64|297.24|299.78|297.38|299.5|297.1|0
1648629680000|2022-03-30 08:41:20|299.78|297.38|299.78|297.38|299.78|297.38|299.78|297.38|0
1648629690000|2022-03-30 08:41:30|299.93|297.53|299.93|297.53|299.93|297.53|299.93|297.53|0
1648629700000|2022-03-30 08:41:40|300.07|297.67|300.07|297.67|300.21|297.81|300.07|297.67|0
1648629710000|2022-03-30 08:41:50|300.21|297.81|300.21|297.81|300.21|297.81|300.21|297.81|0
1648629720000|2022-03-30 08:42:00|300.07|297.67|300.15|297.75|300.15|297.75|300.07|297.67|0
1648629730000|2022-03-30 08:42:10|300.07|297.67|300.21|297.81|300.21|297.81|300.07|297.67|0
1648629740000|2022-03-30 08:42:20|300.5|298.1|300.5|298.1|300.5|298.1|300.5|298.1|0
1648629750000|2022-03-30 08:42:30|300.43|298.03|300.58|298.18|300.58|298.18|300.36|297.96|0
1648629760000|2022-03-30 08:42:40|300.65|298.25|300.5|298.1|300.79|298.39|300.5|298.1|0
1648629770000|2022-03-30 08:42:50|300.65|298.25|300.65|298.25|300.65|298.25|300.65|298.25|0
1648629780000|2022-03-30 08:43:00|300.5|298.1|300.65|298.25|300.65|298.25|300.5|298.1|0
1648629790000|2022-03-30 08:43:10|300.5|298.1|300.36|297.96|300.58|298.18|300.36|297.96|0
1648629800000|2022-03-30 08:43:20|300.29|297.89|300.36|297.96|300.36|297.96|300.07|297.67|0
1648629810000|2022-03-30 08:43:30|300.5|298.1|300.58|298.18|300.58|298.18|300.5|298.1|0
1648629820000|2022-03-30 08:43:40|300.65|298.25|300.5|298.1|300.65|298.25|300.5|298.1|0
1648629830000|2022-03-30 08:43:50|300.58|298.18|300.5|298.1|300.58|298.18|300.5|298.1|0
1648629840000|2022-03-30 08:44:00|300.29|297.89|300.5|298.1|300.5|298.1|300.29|297.89|0
1648629850000|2022-03-30 08:44:10|300.36|297.96|300.07|297.67|300.36|297.96|300.07|297.67|0
1648629860000|2022-03-30 08:44:20|300|297.6|300.07|297.67|300.07|297.67|300|297.6|0
1648629870000|2022-03-30 08:44:30|300.14|297.74|300.07|297.67|300.14|297.74|300.07|297.67|0
1648629880000|2022-03-30 08:44:40|299.93|297.53|299.93|297.53|299.93|297.53|299.93|297.53|0
1648629890000|2022-03-30 08:44:50|300.14|297.74|300.21|297.81|300.21|297.81|300.07|297.67|0
1648629900000|2022-03-30 08:45:00|300.29|297.89|300.36|297.96|300.36|297.96|300.29|297.89|0
1648629910000|2022-03-30 08:45:10|300.5|298.1|300.72|298.32|300.79|298.39|300.5|298.1|0
1648629920000|2022-03-30 08:45:20|300.65|298.25|300.5|298.1|300.65|298.25|300.5|298.1|0
1648629930000|2022-03-30 08:45:30|300.36|297.96|300.5|298.1|300.64|298.24|300.36|297.96|0
1648629940000|2022-03-30 08:45:40|300.58|298.18|300.58|298.18|300.58|298.18|300.58|298.18|0
1648629950000|2022-03-30 08:45:50|300.5|298.1|300.5|298.1|300.5|298.1|300.5|298.1|0
1648629960000|2022-03-30 08:46:00|300.58|298.18|300.5|298.1|300.58|298.18|300.5|298.1|0
1648629970000|2022-03-30 08:46:10|300.64|298.24|300.64|298.24|300.64|298.24|300.64|298.24|0
1648629980000|2022-03-30 08:46:20|300.58|298.18|300.5|298.1|300.58|298.18|300.5|298.1|0
1648630010000|2022-03-30 08:46:50|300.64|298.24|300.64|298.24|300.64|298.24|300.64|298.24|0
1648630020000|2022-03-30 08:47:00|300.79|298.39|301.37|298.97|301.37|298.97|300.79|298.39|0
1648630030000|2022-03-30 08:47:10|301.22|298.82|300.93|298.53|301.22|298.82|300.93|298.53|0
1648630040000|2022-03-30 08:47:20|301.08|298.68|300.93|298.53|301.08|298.68|300.93|298.53|0
1648630050000|2022-03-30 08:47:30|301.08|298.68|300.93|298.53|301.08|298.68|300.93|298.53|0
1648630060000|2022-03-30 08:47:40|301.08|298.68|300.79|298.39|301.08|298.68|300.79|298.39|0
1648630070000|2022-03-30 08:47:50|300.93|298.53|300.93|298.53|300.93|298.53|300.79|298.39|0
1648630090000|2022-03-30 08:48:10|300.64|298.24|300.64|298.24|300.64|298.24|300.64|298.24|0
1648630100000|2022-03-30 08:48:20|300.72|298.32|300.93|298.53|300.93|298.53|300.72|298.32|0
1648630110000|2022-03-30 08:48:30|300.79|298.39|300.79|298.39|300.79|298.39|300.79|298.39|0
1648630120000|2022-03-30 08:48:40|300.64|298.24|300.72|298.32|300.72|298.32|300.64|298.24|0
1648630130000|2022-03-30 08:48:50|300.64|298.24|300.79|298.39|300.79|298.39|300.64|298.24|0
1648630140000|2022-03-30 08:49:00|300.93|298.53|300.93|298.53|300.93|298.53|300.93|298.53|0
1648630160000|2022-03-30 08:49:20|301.08|298.68|301.08|298.68|301.08|298.68|301.08|298.68|0
1648630170000|2022-03-30 08:49:30|301.22|298.82|301.22|298.82|301.22|298.82|301.22|298.82|0
1648630180000|2022-03-30 08:49:40|301.15|298.75|301.22|298.82|301.22|298.82|301.15|298.75|0
1648630190000|2022-03-30 08:49:50|301.29|298.89|301.36|298.96|301.36|298.96|301.29|298.89|0
1648630200000|2022-03-30 08:50:00|301.51|299.11|301.22|298.82|301.65|299.25|301.22|298.82|0
1648630210000|2022-03-30 08:50:10|300.93|298.53|300.93|298.53|300.93|298.53|300.93|298.53|0
1648630220000|2022-03-30 08:50:20|301.01|298.61|301.08|298.68|301.08|298.68|301.01|298.61|0
1648630240000|2022-03-30 08:50:40|301.22|298.82|301.22|298.82|301.29|298.89|301.22|298.82|0
1648630250000|2022-03-30 08:50:50|301.08|298.68|300.93|298.53|301.08|298.68|300.93|298.53|0
1648630260000|2022-03-30 08:51:00|300.79|298.39|300.93|298.53|300.93|298.53|300.79|298.39|0
1648630270000|2022-03-30 08:51:10|301.15|298.75|301.07|298.67|301.15|298.75|301.07|298.67|0
1648630280000|2022-03-30 08:51:20|301.22|298.82|301.01|298.61|301.22|298.82|301.01|298.61|0
1648630290000|2022-03-30 08:51:30|300.93|298.53|300.86|298.46|301.01|298.61|300.86|298.46|0
1648630300000|2022-03-30 08:51:40|300.79|298.39|300.93|298.53|301.07|298.67|300.79|298.39|0
1648630310000|2022-03-30 08:51:50|301.07|298.67|300.79|298.39|301.07|298.67|300.79|298.39|0
1648630320000|2022-03-30 08:52:00|300.64|298.24|300.64|298.24|300.64|298.24|300.64|298.24|0
1648630330000|2022-03-30 08:52:10|300.79|298.39|300.72|298.32|300.79|298.39|300.72|298.32|0
1648630340000|2022-03-30 08:52:20|300.64|298.24|300.79|298.39|300.79|298.39|300.64|298.24|0
1648630370000|2022-03-30 08:52:50|300.64|298.24|300.64|298.24|300.64|298.24|300.64|298.24|0
1648630380000|2022-03-30 08:53:00|300.86|298.46|300.64|298.24|300.86|298.46|300.64|298.24|0
1648630390000|2022-03-30 08:53:10|300.5|298.1|300.35|297.95|300.5|298.1|300.35|297.95|0
1648630400000|2022-03-30 08:53:20|300.5|298.1|300.21|297.81|300.5|298.1|300.21|297.81|0
1648630430000|2022-03-30 08:53:50|300.35|297.95|300.35|297.95|300.35|297.95|300.35|297.95|0
1648630450000|2022-03-30 08:54:10|300.5|298.1|300.93|298.53|301.07|298.67|300.5|298.1|0
1648630460000|2022-03-30 08:54:20|301.07|298.67|300.79|298.39|301.07|298.67|300.79|298.39|0
1648630470000|2022-03-30 08:54:30|300.93|298.53|300.79|298.39|300.93|298.53|300.79|298.39|0
1648630490000|2022-03-30 08:54:50|300.78|298.38|300.78|298.38|300.78|298.38|300.64|298.24|0
1648630500000|2022-03-30 08:55:00|300.64|298.24|300.64|298.24|300.64|298.24|300.64|298.24|0
1648630510000|2022-03-30 08:55:10|300.5|298.1|300.5|298.1|300.5|298.1|300.5|298.1|0
1648630520000|2022-03-30 08:55:20|300.43|298.03|300.21|297.81|300.43|298.03|300.21|297.81|0
1648630530000|2022-03-30 08:55:30|300.28|297.88|300.28|297.88|300.35|297.95|300.28|297.88|0
1648630540000|2022-03-30 08:55:40|300.21|297.81|300.21|297.81|300.28|297.88|300.21|297.81|0
1648630560000|2022-03-30 08:56:00|300.06|297.66|299.92|297.52|300.06|297.66|299.92|297.52|0
1648630570000|2022-03-30 08:56:10|300|297.6|299.92|297.52|300|297.6|299.92|297.52|0
1648630580000|2022-03-30 08:56:20|300.06|297.66|300.06|297.66|300.06|297.66|300.06|297.66|0
1648630590000|2022-03-30 08:56:30|300.14|297.74|300.14|297.74|300.14|297.74|300.06|297.66|0
1648630600000|2022-03-30 08:56:40|300.06|297.66|300.21|297.81|300.21|297.81|300.06|297.66|0
1648630610000|2022-03-30 08:56:50|300.06|297.66|299.78|297.38|300.06|297.66|299.78|297.38|0
1648630620000|2022-03-30 08:57:00|299.85|297.45|299.85|297.45|299.92|297.52|299.85|297.45|0
1648630630000|2022-03-30 08:57:10|299.78|297.38|299.78|297.38|299.78|297.38|299.78|297.38|0
1648630640000|2022-03-30 08:57:20|299.92|297.52|299.92|297.52|299.92|297.52|299.92|297.52|0
1648630650000|2022-03-30 08:57:30|299.85|297.45|299.78|297.38|299.92|297.52|299.78|297.38|0
1648630660000|2022-03-30 08:57:40|299.63|297.23|299.63|297.23|299.63|297.23|299.63|297.23|0
1648630670000|2022-03-30 08:57:50|299.71|297.31|299.63|297.23|299.71|297.31|299.63|297.23|0
1648630700000|2022-03-30 08:58:20|299.71|297.31|299.63|297.23|299.71|297.31|299.63|297.23|0
1648630710000|2022-03-30 08:58:30|299.78|297.38|299.78|297.38|299.78|297.38|299.78|297.38|0
1648630720000|2022-03-30 08:58:40|299.63|297.23|299.92|297.52|299.92|297.52|299.63|297.23|0
1648630730000|2022-03-30 08:58:50|299.85|297.45|299.85|297.45|299.85|297.45|299.85|297.45|0
1648630740000|2022-03-30 08:59:00|299.63|297.23|299.49|297.09|299.63|297.23|299.49|297.09|0
1648630750000|2022-03-30 08:59:10|299.63|297.23|299.63|297.23|299.63|297.23|299.49|297.09|0
1648630760000|2022-03-30 08:59:20|299.49|297.09|299.56|297.16|299.63|297.23|299.49|297.09|0
1648630770000|2022-03-30 08:59:30|299.63|297.23|299.63|297.23|299.78|297.38|299.49|297.09|0
1648630780000|2022-03-30 08:59:40|299.78|297.38|299.78|297.38|299.78|297.38|299.78|297.38|0
1648630800000|2022-03-30 09:00:00|299.63|297.23|299.49|297.09|299.63|297.23|299.49|297.09|0
1648630810000|2022-03-30 09:00:10|299.34|296.94|299.34|296.94|299.34|296.94|299.27|296.87|0
1648630820000|2022-03-30 09:00:20|299.27|296.87|299.2|296.8|299.27|296.87|299.2|296.8|0
1648630830000|2022-03-30 09:00:30|299.34|296.94|299.34|296.94|299.34|296.94|299.34|296.94|0
1648630860000|2022-03-30 09:01:00|299.2|296.8|298.91|296.51|299.34|296.94|298.91|296.51|0
1648630870000|2022-03-30 09:01:10|298.99|296.59|298.91|296.51|298.99|296.59|298.91|296.51|0
1648630880000|2022-03-30 09:01:20|298.99|296.59|299.06|296.66|299.06|296.66|298.91|296.51|0
1648630890000|2022-03-30 09:01:30|299.2|296.8|299.06|296.66|299.2|296.8|299.06|296.66|0
1648630900000|2022-03-30 09:01:40|299.2|296.8|299.13|296.73|299.2|296.8|299.06|296.66|0
1648630910000|2022-03-30 09:01:50|299.06|296.66|298.91|296.51|299.06|296.66|298.91|296.51|0
1648630920000|2022-03-30 09:02:00|298.77|296.37|298.91|296.51|298.91|296.51|298.77|296.37|0
1648630940000|2022-03-30 09:02:20|298.84|296.44|298.91|296.51|298.91|296.51|298.84|296.44|0
1648630950000|2022-03-30 09:02:30|299.06|296.66|299.06|296.66|299.06|296.66|299.06|296.66|0
1648630960000|2022-03-30 09:02:40|299.2|296.8|299.34|296.94|299.34|296.94|299.2|296.8|0
1648630970000|2022-03-30 09:02:50|299.77|297.37|299.7|297.3|299.77|297.37|299.63|297.23|0
1648630980000|2022-03-30 09:03:00|299.63|297.23|299.49|297.09|299.63|297.23|299.49|297.09|0
1648630990000|2022-03-30 09:03:10|299.34|296.94|299.34|296.94|299.34|296.94|299.34|296.94|0
1648631000000|2022-03-30 09:03:20|299.06|296.66|299.06|296.66|299.06|296.66|299.06|296.66|0
1648631010000|2022-03-30 09:03:30|299.2|296.8|298.91|296.51|299.2|296.8|298.91|296.51|0
1648631020000|2022-03-30 09:03:40|299.06|296.66|298.91|296.51|299.06|296.66|298.91|296.51|0
1648631030000|2022-03-30 09:03:50|298.84|296.44|298.77|296.37|298.91|296.51|298.77|296.37|0
1648631060000|2022-03-30 09:04:20|298.62|296.22|298.62|296.22|298.62|296.22|298.62|296.22|0
1648631080000|2022-03-30 09:04:40|298.48|296.08|298.48|296.08|298.48|296.08|298.48|296.08|0
1648631090000|2022-03-30 09:04:50|298.34|295.94|298.34|295.94|298.34|295.94|298.34|295.94|0
1648631100000|2022-03-30 09:05:00|298.62|296.22|298.48|296.08|298.62|296.22|298.48|296.08|0
1648631110000|2022-03-30 09:05:10|298.62|296.22|298.62|296.22|298.62|296.22|298.62|296.22|0
1648631120000|2022-03-30 09:05:20|298.77|296.37|298.91|296.51|298.91|296.51|298.77|296.37|0
1648631130000|2022-03-30 09:05:30|298.77|296.37|298.77|296.37|298.91|296.51|298.77|296.37|0
1648631140000|2022-03-30 09:05:40|298.62|296.22|298.55|296.15|298.62|296.22|298.55|296.15|0
1648631150000|2022-03-30 09:05:50|298.62|296.22|298.62|296.22|298.62|296.22|298.62|296.22|0
1648631160000|2022-03-30 09:06:00|298.77|296.37|298.77|296.37|298.77|296.37|298.77|296.37|0
1648631170000|2022-03-30 09:06:10|298.34|295.94|298.48|296.08|298.48|296.08|298.34|295.94|0
1648631180000|2022-03-30 09:06:20|298.62|296.22|298.48|296.08|298.62|296.22|298.48|296.08|0
1648631190000|2022-03-30 09:06:30|298.34|295.94|298.48|296.08|298.48|296.08|298.34|295.94|0
1648631200000|2022-03-30 09:06:40|298.05|295.65|298.05|295.65|298.05|295.65|298.05|295.65|0
1648631210000|2022-03-30 09:06:50|298.19|295.79|298.48|296.08|298.48|296.08|298.19|295.79|0
1648631220000|2022-03-30 09:07:00|298.62|296.22|298.62|296.22|298.62|296.22|298.62|296.22|0
1648631240000|2022-03-30 09:07:20|298.48|296.08|298.7|296.3|298.7|296.3|298.48|296.08|0
1648631250000|2022-03-30 09:07:30|298.77|296.37|298.77|296.37|298.77|296.37|298.77|296.37|0
1648631260000|2022-03-30 09:07:40|298.91|296.51|298.91|296.51|298.91|296.51|298.91|296.51|0
1648631280000|2022-03-30 09:08:00|299.05|296.65|299.05|296.65|299.05|296.65|298.91|296.51|0
1648631290000|2022-03-30 09:08:10|298.98|296.58|299.05|296.65|299.05|296.65|298.91|296.51|0
1648631300000|2022-03-30 09:08:20|298.91|296.51|298.7|296.3|298.98|296.58|298.7|296.3|0
1648631310000|2022-03-30 09:08:30|298.62|296.22|298.77|296.37|298.91|296.51|298.62|296.22|0
1648631320000|2022-03-30 09:08:40|298.7|296.3|298.77|296.37|298.77|296.37|298.7|296.3|0
1648631330000|2022-03-30 09:08:50|298.7|296.3|298.77|296.37|298.77|296.37|298.7|296.3|0
1648631350000|2022-03-30 09:09:10|298.62|296.22|298.48|296.08|298.62|296.22|298.48|296.08|0
1648631360000|2022-03-30 09:09:20|298.41|296.01|298.48|296.08|298.48|296.08|298.41|296.01|0
1648631370000|2022-03-30 09:09:30|298.34|295.94|298.48|296.08|298.48|296.08|298.34|295.94|0
1648631380000|2022-03-30 09:09:40|298.19|295.79|298.34|295.94|298.34|295.94|298.19|295.79|0
1648631390000|2022-03-30 09:09:50|298.55|296.15|298.48|296.08|298.55|296.15|298.48|296.08|0
1648631400000|2022-03-30 09:10:00|298.41|296.01|298.41|296.01|298.41|296.01|298.41|296.01|0
1648631410000|2022-03-30 09:10:10|298.48|296.08|298.41|296.01|298.48|296.08|298.41|296.01|0
1648631420000|2022-03-30 09:10:20|298.48|296.08|298.62|296.22|298.62|296.22|298.48|296.08|0
1648631430000|2022-03-30 09:10:30|298.7|296.3|298.76|296.36|298.76|296.36|298.7|296.3|0
1648631440000|2022-03-30 09:10:40|298.62|296.22|298.91|296.51|298.91|296.51|298.62|296.22|0
1648631450000|2022-03-30 09:10:50|299.05|296.65|298.91|296.51|299.05|296.65|298.91|296.51|0
1648631460000|2022-03-30 09:11:00|298.76|296.36|298.91|296.51|298.91|296.51|298.76|296.36|0
1648631470000|2022-03-30 09:11:10|298.76|296.36|298.76|296.36|298.76|296.36|298.76|296.36|0
1648631480000|2022-03-30 09:11:20|298.7|296.3|298.76|296.36|298.76|296.36|298.62|296.22|0
1648631490000|2022-03-30 09:11:30|298.91|296.51|298.84|296.44|298.91|296.51|298.84|296.44|0
1648631500000|2022-03-30 09:11:40|298.91|296.51|298.91|296.51|298.91|296.51|298.84|296.44|0
1648631510000|2022-03-30 09:11:50|298.98|296.58|298.91|296.51|298.98|296.58|298.91|296.51|0
1648631520000|2022-03-30 09:12:00|298.98|296.58|298.91|296.51|298.98|296.58|298.91|296.51|0
1648631530000|2022-03-30 09:12:10|298.84|296.44|298.76|296.36|298.91|296.51|298.76|296.36|0
1648631540000|2022-03-30 09:12:20|298.62|296.22|298.76|296.36|298.76|296.36|298.62|296.22|0
1648631550000|2022-03-30 09:12:30|298.91|296.51|298.84|296.44|298.91|296.51|298.84|296.44|0
1648631560000|2022-03-30 09:12:40|298.76|296.36|298.76|296.36|298.76|296.36|298.7|296.3|0
1648631570000|2022-03-30 09:12:50|298.62|296.22|298.62|296.22|298.62|296.22|298.62|296.22|0
1648631580000|2022-03-30 09:13:00|298.48|296.08|298.55|296.15|298.55|296.15|298.48|296.08|0
1648631590000|2022-03-30 09:13:10|298.62|296.22|298.48|296.08|298.62|296.22|298.48|296.08|0
1648631600000|2022-03-30 09:13:20|298.62|296.22|298.62|296.22|298.62|296.22|298.62|296.22|0
1648631610000|2022-03-30 09:13:30|298.76|296.36|298.69|296.29|298.76|296.36|298.69|296.29|0
1648631620000|2022-03-30 09:13:40|298.62|296.22|298.62|296.22|298.62|296.22|298.62|296.22|0
1648631630000|2022-03-30 09:13:50|298.76|296.36|298.76|296.36|298.76|296.36|298.76|296.36|0
1648631640000|2022-03-30 09:14:00|298.69|296.29|298.69|296.29|298.69|296.29|298.69|296.29|0
1648631650000|2022-03-30 09:14:10|298.62|296.22|298.33|295.93|298.62|296.22|298.33|295.93|0
1648631670000|2022-03-30 09:14:30|298.48|296.08|298.48|296.08|298.55|296.15|298.48|296.08|0
1648631680000|2022-03-30 09:14:40|298.41|296.01|298.48|296.08|298.48|296.08|298.41|296.01|0
1648631690000|2022-03-30 09:14:50|298.33|295.93|298.41|296.01|298.41|296.01|298.33|295.93|0
1648631700000|2022-03-30 09:15:00|298.33|295.93|298.33|295.93|298.48|296.08|298.33|295.93|0
1648631710000|2022-03-30 09:15:10|298.41|296.01|298.48|296.08|298.48|296.08|298.41|296.01|0
1648631740000|2022-03-30 09:15:40|298.62|296.22|298.76|296.36|298.76|296.36|298.62|296.22|0
1648631760000|2022-03-30 09:16:00|298.62|296.22|298.48|296.08|298.62|296.22|298.48|296.08|0
1648631770000|2022-03-30 09:16:10|298.41|296.01|298.33|295.93|298.41|296.01|298.19|295.79|0
1648631780000|2022-03-30 09:16:20|298.19|295.79|298.26|295.86|298.33|295.93|298.19|295.79|0
1648631790000|2022-03-30 09:16:30|298.33|295.93|298.48|296.08|298.48|296.08|298.33|295.93|0
1648631800000|2022-03-30 09:16:40|298.33|295.93|298.33|295.93|298.33|295.93|298.33|295.93|0
1648631820000|2022-03-30 09:17:00|298.19|295.79|298.33|295.93|298.33|295.93|298.19|295.79|0
1648631840000|2022-03-30 09:17:20|298.19|295.79|298.19|295.79|298.19|295.79|298.19|295.79|0
1648631850000|2022-03-30 09:17:30|298.12|295.72|298.05|295.65|298.12|295.72|298.05|295.65|0
1648631860000|2022-03-30 09:17:40|297.9|295.5|297.9|295.5|297.9|295.5|297.76|295.36|0
1648631870000|2022-03-30 09:17:50|297.76|295.36|297.76|295.36|297.83|295.43|297.76|295.36|0
1648631880000|2022-03-30 09:18:00|297.83|295.43|297.76|295.36|297.83|295.43|297.76|295.36|0
1648631890000|2022-03-30 09:18:10|297.47|295.07|297.47|295.07|297.47|295.07|297.47|295.07|0
1648631900000|2022-03-30 09:18:20|297.62|295.22|297.62|295.22|297.62|295.22|297.62|295.22|0
1648631910000|2022-03-30 09:18:30|297.55|295.15|297.62|295.22|297.62|295.22|297.55|295.15|0
1648631920000|2022-03-30 09:18:40|297.61|295.21|297.61|295.21|297.61|295.21|297.61|295.21|0
1648631930000|2022-03-30 09:18:50|297.76|295.36|297.76|295.36|297.83|295.43|297.76|295.36|0
1648631940000|2022-03-30 09:19:00|297.83|295.43|297.76|295.36|297.83|295.43|297.76|295.36|0
1648631950000|2022-03-30 09:19:10|297.9|295.5|297.9|295.5|297.9|295.5|297.9|295.5|0
1648631970000|2022-03-30 09:19:30|297.76|295.36|297.76|295.36|297.76|295.36|297.76|295.36|0
1648631980000|2022-03-30 09:19:40|297.47|295.07|297.47|295.07|297.47|295.07|297.47|295.07|0
1648631990000|2022-03-30 09:19:50|297.61|295.21|297.61|295.21|297.61|295.21|297.61|295.21|0
1648632000000|2022-03-30 09:20:00|297.55|295.15|297.55|295.15|297.61|295.21|297.55|295.15|0
1648632010000|2022-03-30 09:20:10|297.47|295.07|297.47|295.07|297.47|295.07|297.33|294.93|0
1648632020000|2022-03-30 09:20:20|297.33|294.93|297.19|294.79|297.33|294.93|297.19|294.79|0
1648632030000|2022-03-30 09:20:30|297.18|294.78|297.18|294.78|297.18|294.78|297.18|294.78|0
1648632040000|2022-03-30 09:20:40|297.04|294.64|297.04|294.64|297.04|294.64|296.9|294.5|0
1648632050000|2022-03-30 09:20:50|296.9|294.5|296.9|294.5|296.9|294.5|296.9|294.5|0
1648632080000|2022-03-30 09:21:20|296.83|294.43|296.76|294.36|296.83|294.43|296.76|294.36|0
1648632090000|2022-03-30 09:21:30|296.9|294.5|297.04|294.64|297.04|294.64|296.9|294.5|0
1648632100000|2022-03-30 09:21:40|296.9|294.5|297.04|294.64|297.04|294.64|296.9|294.5|0
1648632110000|2022-03-30 09:21:50|297.18|294.78|297.18|294.78|297.18|294.78|297.12|294.72|0
1648632120000|2022-03-30 09:22:00|297.12|294.72|297.18|294.78|297.18|294.78|297.12|294.72|0
1648632130000|2022-03-30 09:22:10|297.04|294.64|297.04|294.64|297.04|294.64|297.04|294.64|0
1648632140000|2022-03-30 09:22:20|296.97|294.57|296.9|294.5|296.97|294.57|296.9|294.5|0
1648632170000|2022-03-30 09:22:50|296.76|294.36|296.76|294.36|296.76|294.36|296.76|294.36|0
1648632190000|2022-03-30 09:23:10|296.9|294.5|296.76|294.36|296.9|294.5|296.76|294.36|0
1648632200000|2022-03-30 09:23:20|296.9|294.5|296.9|294.5|296.9|294.5|296.9|294.5|0
1648632210000|2022-03-30 09:23:30|296.75|294.35|296.75|294.35|296.75|294.35|296.75|294.35|0
1648632220000|2022-03-30 09:23:40|296.9|294.5|296.9|294.5|296.9|294.5|296.9|294.5|0
1648632230000|2022-03-30 09:23:50|296.75|294.35|296.69|294.29|296.75|294.35|296.61|294.21|0
1648632240000|2022-03-30 09:24:00|296.75|294.35|296.69|294.29|296.75|294.35|296.69|294.29|0
1648632250000|2022-03-30 09:24:10|296.75|294.35|296.61|294.21|296.75|294.35|296.61|294.21|0
1648632260000|2022-03-30 09:24:20|296.54|294.14|296.75|294.35|296.75|294.35|296.54|294.14|0
1648632280000|2022-03-30 09:24:40|296.9|294.5|296.75|294.35|296.9|294.5|296.75|294.35|0
1648632300000|2022-03-30 09:25:00|296.69|294.29|296.75|294.35|296.75|294.35|296.61|294.21|0
1648632310000|2022-03-30 09:25:10|296.9|294.5|296.75|294.35|296.9|294.5|296.75|294.35|0
1648632320000|2022-03-30 09:25:20|296.9|294.5|297.04|294.64|297.04|294.64|296.9|294.5|0
1648632330000|2022-03-30 09:25:30|296.97|294.57|297.04|294.64|297.04|294.64|296.97|294.57|0
1648632340000|2022-03-30 09:25:40|296.9|294.5|297.04|294.64|297.04|294.64|296.9|294.5|0
1648632350000|2022-03-30 09:25:50|297.11|294.71|296.9|294.5|297.11|294.71|296.9|294.5|0
1648632360000|2022-03-30 09:26:00|296.83|294.43|296.83|294.43|296.83|294.43|296.75|294.35|0
1648632370000|2022-03-30 09:26:10|296.75|294.35|297.04|294.64|297.04|294.64|296.75|294.35|0
1648632380000|2022-03-30 09:26:20|296.97|294.57|297.04|294.64|297.04|294.64|296.97|294.57|0
1648632390000|2022-03-30 09:26:30|297.11|294.71|297.04|294.64|297.11|294.71|297.04|294.64|0
1648632400000|2022-03-30 09:26:40|296.9|294.5|296.9|294.5|296.9|294.5|296.9|294.5|0
1648632410000|2022-03-30 09:26:50|297.04|294.64|296.9|294.5|297.04|294.64|296.9|294.5|0
1648632420000|2022-03-30 09:27:00|296.97|294.57|296.9|294.5|296.97|294.57|296.9|294.5|0
1648632450000|2022-03-30 09:27:30|296.97|294.57|297.04|294.64|297.04|294.64|296.97|294.57|0
1648632460000|2022-03-30 09:27:40|296.9|294.5|296.9|294.5|296.9|294.5|296.9|294.5|0
1648632470000|2022-03-30 09:27:50|297.04|294.64|297.04|294.64|297.04|294.64|297.04|294.64|0
1648632490000|2022-03-30 09:28:10|297.18|294.78|297.18|294.78|297.18|294.78|297.18|294.78|0
1648632500000|2022-03-30 09:28:20|297.26|294.86|297.18|294.78|297.26|294.86|297.18|294.78|0
1648632510000|2022-03-30 09:28:30|297.26|294.86|297.32|294.92|297.32|294.92|297.26|294.86|0
1648632520000|2022-03-30 09:28:40|297.18|294.78|297.18|294.78|297.18|294.78|297.18|294.78|0
1648632530000|2022-03-30 09:28:50|297.04|294.64|297.61|295.21|297.61|295.21|297.04|294.64|0
1648632540000|2022-03-30 09:29:00|297.75|295.35|297.61|295.21|297.75|295.35|297.61|295.21|0
1648632550000|2022-03-30 09:29:10|297.75|295.35|297.9|295.5|297.9|295.5|297.75|295.35|0
1648632560000|2022-03-30 09:29:20|297.75|295.35|297.75|295.35|297.75|295.35|297.61|295.21|0
1648632570000|2022-03-30 09:29:30|297.61|295.21|297.61|295.21|297.68|295.28|297.61|295.21|0
1648632580000|2022-03-30 09:29:40|297.68|295.28|297.68|295.28|297.68|295.28|297.68|295.28|0
1648632590000|2022-03-30 09:29:50|297.75|295.35|297.61|295.21|297.75|295.35|297.61|295.21|0
1648632600000|2022-03-30 09:30:00|297.75|295.35|297.75|295.35|297.75|295.35|297.75|295.35|0
1648632610000|2022-03-30 09:30:10|297.61|295.21|297.47|295.07|297.61|295.21|297.47|295.07|0
1648632620000|2022-03-30 09:30:20|297.32|294.92|297.32|294.92|297.32|294.92|297.32|294.92|0
1648632630000|2022-03-30 09:30:30|297.47|295.07|297.32|294.92|297.54|295.14|297.32|294.92|0
1648632640000|2022-03-30 09:30:40|297.4|295|297.32|294.92|297.4|295|297.32|294.92|0
1648632650000|2022-03-30 09:30:50|297.18|294.78|297.04|294.64|297.18|294.78|297.04|294.64|0
1648632660000|2022-03-30 09:31:00|296.89|294.49|297.11|294.71|297.18|294.78|296.89|294.49|0
1648632670000|2022-03-30 09:31:10|297.18|294.78|297.18|294.78|297.25|294.85|297.18|294.78|0
1648632680000|2022-03-30 09:31:20|297.32|294.92|297.32|294.92|297.32|294.92|297.32|294.92|0
1648632690000|2022-03-30 09:31:30|297.25|294.85|297.25|294.85|297.25|294.85|297.18|294.78|0
1648632700000|2022-03-30 09:31:40|297.18|294.78|297.18|294.78|297.18|294.78|297.18|294.78|0
1648632720000|2022-03-30 09:32:00|297.32|294.92|297.18|294.78|297.32|294.92|297.18|294.78|0
1648632740000|2022-03-30 09:32:20|297.25|294.85|297.32|294.92|297.32|294.92|297.25|294.85|0
1648632750000|2022-03-30 09:32:30|297.18|294.78|297.18|294.78|297.18|294.78|297.18|294.78|0
1648632760000|2022-03-30 09:32:40|297.32|294.92|297.32|294.92|297.32|294.92|297.32|294.92|0
1648632770000|2022-03-30 09:32:50|297.47|295.07|297.47|295.07|297.47|295.07|297.47|295.07|0
1648632780000|2022-03-30 09:33:00|297.32|294.92|297.32|294.92|297.4|295|297.32|294.92|0
1648632790000|2022-03-30 09:33:10|297.4|295|297.47|295.07|297.47|295.07|297.32|294.92|0
1648632800000|2022-03-30 09:33:20|297.32|294.92|297.32|294.92|297.47|295.07|297.32|294.92|0
1648632820000|2022-03-30 09:33:40|297.47|295.07|297.47|295.07|297.47|295.07|297.47|295.07|0
1648632830000|2022-03-30 09:33:50|297.75|295.35|297.61|295.21|297.75|295.35|297.61|295.21|0
1648632840000|2022-03-30 09:34:00|297.47|295.07|297.61|295.21|297.61|295.21|297.47|295.07|0
1648632860000|2022-03-30 09:34:20|297.75|295.35|297.75|295.35|297.75|295.35|297.75|295.35|0
1648632880000|2022-03-30 09:34:40|297.61|295.21|297.75|295.35|297.75|295.35|297.61|295.21|0
1648632890000|2022-03-30 09:34:50|297.68|295.28|297.46|295.06|297.75|295.35|297.46|295.06|0
1648632900000|2022-03-30 09:35:00|297.61|295.21|297.61|295.21|297.61|295.21|297.54|295.14|0
1648632910000|2022-03-30 09:35:10|297.54|295.14|297.46|295.06|297.54|295.14|297.46|295.06|0
1648632920000|2022-03-30 09:35:20|297.61|295.21|298.04|295.64|298.04|295.64|297.54|295.14|0
1648632930000|2022-03-30 09:35:30|297.89|295.49|297.89|295.49|297.89|295.49|297.89|295.49|0
1648632940000|2022-03-30 09:35:40|298.04|295.64|298.18|295.78|298.18|295.78|298.04|295.64|0
1648632950000|2022-03-30 09:35:50|298.32|295.92|298.04|295.64|298.32|295.92|298.04|295.64|0
1648632970000|2022-03-30 09:36:10|298.18|295.78|298.32|295.92|298.32|295.92|298.18|295.78|0
1648632990000|2022-03-30 09:36:30|298.18|295.78|298.18|295.78|298.18|295.78|298.18|295.78|0
1648633000000|2022-03-30 09:36:40|298.04|295.64|298.32|295.92|298.32|295.92|297.89|295.49|0
1648633020000|2022-03-30 09:37:00|298.18|295.78|298.18|295.78|298.18|295.78|298.18|295.78|0
1648633030000|2022-03-30 09:37:10|298.25|295.85|298.18|295.78|298.25|295.85|298.18|295.78|0
1648633040000|2022-03-30 09:37:20|298.32|295.92|298.18|295.78|298.32|295.92|298.18|295.78|0
1648633050000|2022-03-30 09:37:30|298.25|295.85|298.18|295.78|298.25|295.85|298.18|295.78|0
1648633070000|2022-03-30 09:37:50|298.32|295.92|298.32|295.92|298.32|295.92|298.32|295.92|0
1648633080000|2022-03-30 09:38:00|298.47|296.07|298.61|296.21|298.61|296.21|298.4|296|0
1648633090000|2022-03-30 09:38:10|298.47|296.07|298.47|296.07|298.47|296.07|298.47|296.07|0
1648633100000|2022-03-30 09:38:20|298.4|296|298.47|296.07|298.47|296.07|298.4|296|0
1648633110000|2022-03-30 09:38:30|298.32|295.92|298.18|295.78|298.32|295.92|298.18|295.78|0
1648633120000|2022-03-30 09:38:40|298.25|295.85|297.89|295.49|298.25|295.85|297.89|295.49|0
1648633130000|2022-03-30 09:38:50|297.97|295.57|297.89|295.49|297.97|295.57|297.89|295.49|0
1648633150000|2022-03-30 09:39:10|297.75|295.35|297.75|295.35|297.75|295.35|297.75|295.35|0
1648633170000|2022-03-30 09:39:30|297.89|295.49|297.89|295.49|297.89|295.49|297.89|295.49|0
1648633180000|2022-03-30 09:39:40|297.82|295.42|297.75|295.35|297.89|295.49|297.75|295.35|0
1648633190000|2022-03-30 09:39:50|297.89|295.49|297.89|295.49|297.89|295.49|297.89|295.49|0
1648633210000|2022-03-30 09:40:10|297.75|295.35|297.82|295.42|297.82|295.42|297.75|295.35|0
1648633220000|2022-03-30 09:40:20|297.89|295.49|297.82|295.42|297.89|295.49|297.75|295.35|0
1648633230000|2022-03-30 09:40:30|297.75|295.35|297.46|295.06|297.75|295.35|297.46|295.06|0
1648633240000|2022-03-30 09:40:40|297.54|295.14|297.54|295.14|297.54|295.14|297.46|295.06|0
1648633250000|2022-03-30 09:40:50|297.46|295.06|297.46|295.06|297.54|295.14|297.46|295.06|0
1648633260000|2022-03-30 09:41:00|297.39|294.99|297.39|294.99|297.39|294.99|297.32|294.92|0
1648633270000|2022-03-30 09:41:10|297.32|294.92|297.32|294.92|297.32|294.92|297.32|294.92|0
1648633280000|2022-03-30 09:41:20|297.46|295.06|297.46|295.06|297.46|295.06|297.32|294.92|0
1648633290000|2022-03-30 09:41:30|297.39|294.99|297.32|294.92|297.39|294.99|297.32|294.92|0
1648633300000|2022-03-30 09:41:40|297.46|295.06|297.32|294.92|297.46|295.06|297.32|294.92|0
1648633320000|2022-03-30 09:42:00|297.39|294.99|297.46|295.06|297.46|295.06|297.39|294.99|0
1648633330000|2022-03-30 09:42:10|297.39|294.99|297.32|294.92|297.39|294.99|297.32|294.92|0
1648633340000|2022-03-30 09:42:20|297.39|294.99|297.32|294.92|297.39|294.99|297.32|294.92|0
1648633350000|2022-03-30 09:42:30|297.46|295.06|297.46|295.06|297.46|295.06|297.46|295.06|0
1648633360000|2022-03-30 09:42:40|297.32|294.92|297.46|295.06|297.46|295.06|297.32|294.92|0
1648633370000|2022-03-30 09:42:50|297.39|294.99|297.32|294.92|297.39|294.99|297.32|294.92|0
1648633380000|2022-03-30 09:43:00|297.25|294.85|297.18|294.78|297.25|294.85|297.18|294.78|0
1648633390000|2022-03-30 09:43:10|297.25|294.85|297.17|294.77|297.25|294.85|297.17|294.77|0
1648633400000|2022-03-30 09:43:20|297.03|294.63|297.03|294.63|297.03|294.63|297.03|294.63|0
1648633410000|2022-03-30 09:43:30|296.89|294.49|296.89|294.49|296.89|294.49|296.89|294.49|0
1648633420000|2022-03-30 09:43:40|296.96|294.56|297.03|294.63|297.03|294.63|296.96|294.56|0
1648633430000|2022-03-30 09:43:50|296.96|294.56|297.03|294.63|297.03|294.63|296.96|294.56|0
1648633510000|2022-03-30 09:45:10|297.17|294.77|297.17|294.77|297.17|294.77|297.17|294.77|0
1648633520000|2022-03-30 09:45:20|297.25|294.85|297.17|294.77|297.25|294.85|297.17|294.77|0
1648633530000|2022-03-30 09:45:30|297.03|294.63|297.03|294.63|297.03|294.63|297.03|294.63|0
1648633540000|2022-03-30 09:45:40|297.11|294.71|297.03|294.63|297.11|294.71|297.03|294.63|0
1648633550000|2022-03-30 09:45:50|297.11|294.71|297.17|294.77|297.17|294.77|297.11|294.71|0
1648633560000|2022-03-30 09:46:00|297.11|294.71|297.03|294.63|297.17|294.77|297.03|294.63|0
1648633570000|2022-03-30 09:46:10|296.96|294.56|296.89|294.49|296.96|294.56|296.89|294.49|0
1648633610000|2022-03-30 09:46:50|296.74|294.34|296.82|294.42|296.82|294.42|296.74|294.34|0
1648633620000|2022-03-30 09:47:00|296.74|294.34|296.74|294.34|296.74|294.34|296.74|294.34|0
1648633630000|2022-03-30 09:47:10|296.82|294.42|296.89|294.49|296.89|294.49|296.82|294.42|0
1648633640000|2022-03-30 09:47:20|296.74|294.34|296.89|294.49|296.89|294.49|296.74|294.34|0
1648633650000|2022-03-30 09:47:30|296.74|294.34|296.74|294.34|296.74|294.34|296.74|294.34|0
1648633660000|2022-03-30 09:47:40|296.6|294.2|296.6|294.2|296.6|294.2|296.6|294.2|0
1648633690000|2022-03-30 09:48:10|296.46|294.06|296.46|294.06|296.46|294.06|296.46|294.06|0
1648633700000|2022-03-30 09:48:20|296.6|294.2|296.46|294.06|296.6|294.2|296.46|294.06|0
1648633720000|2022-03-30 09:48:40|296.6|294.2|296.6|294.2|296.6|294.2|296.6|294.2|0
1648633730000|2022-03-30 09:48:50|296.53|294.13|296.46|294.06|296.6|294.2|296.46|294.06|0
1648633740000|2022-03-30 09:49:00|296.6|294.2|296.6|294.2|296.6|294.2|296.6|294.2|0
1648633760000|2022-03-30 09:49:20|296.74|294.34|296.89|294.49|296.89|294.49|296.74|294.34|0
1648633770000|2022-03-30 09:49:30|297.03|294.63|297.03|294.63|297.03|294.63|297.03|294.63|0
1648633780000|2022-03-30 09:49:40|297.17|294.77|297.32|294.92|297.32|294.92|297.17|294.77|0
1648633790000|2022-03-30 09:49:50|297.17|294.77|297.03|294.63|297.17|294.77|297.03|294.63|0
1648633800000|2022-03-30 09:50:00|297.17|294.77|297.03|294.63|297.17|294.77|297.03|294.63|0
1648633810000|2022-03-30 09:50:10|296.89|294.49|296.89|294.49|296.89|294.49|296.82|294.42|0
1648633820000|2022-03-30 09:50:20|296.82|294.42|296.82|294.42|296.89|294.49|296.82|294.42|0
1648633830000|2022-03-30 09:50:30|296.74|294.34|297.03|294.63|297.03|294.63|296.74|294.34|0
1648633850000|2022-03-30 09:50:50|296.96|294.56|296.89|294.49|297.03|294.63|296.89|294.49|0
1648633870000|2022-03-30 09:51:10|297.03|294.63|297.1|294.7|297.17|294.77|297.03|294.63|0
1648633880000|2022-03-30 09:51:20|297.17|294.77|297.1|294.7|297.17|294.77|297.1|294.7|0
1648633890000|2022-03-30 09:51:30|297.17|294.77|297.03|294.63|297.17|294.77|297.03|294.63|0
1648633900000|2022-03-30 09:51:40|296.96|294.56|296.89|294.49|296.96|294.56|296.89|294.49|0
1648633910000|2022-03-30 09:51:50|296.96|294.56|296.89|294.49|296.96|294.56|296.89|294.49|0
1648633920000|2022-03-30 09:52:00|297.03|294.63|297.03|294.63|297.03|294.63|297.03|294.63|0
1648633930000|2022-03-30 09:52:10|296.89|294.49|296.89|294.49|296.89|294.49|296.89|294.49|0
1648633940000|2022-03-30 09:52:20|296.67|294.27|296.6|294.2|296.67|294.27|296.6|294.2|0
1648633950000|2022-03-30 09:52:30|296.67|294.27|296.74|294.34|296.74|294.34|296.6|294.2|0
1648633960000|2022-03-30 09:52:40|296.6|294.2|296.6|294.2|296.6|294.2|296.6|294.2|0
1648633970000|2022-03-30 09:52:50|296.74|294.34|296.74|294.34|296.74|294.34|296.74|294.34|0
1648633990000|2022-03-30 09:53:10|296.6|294.2|296.6|294.2|296.6|294.2|296.6|294.2|0
1648634010000|2022-03-30 09:53:30|296.53|294.13|296.53|294.13|296.53|294.13|296.53|294.13|0
1648634020000|2022-03-30 09:53:40|296.6|294.2|296.46|294.06|296.6|294.2|296.46|294.06|0
1648634030000|2022-03-30 09:53:50|296.6|294.2|296.88|294.48|296.88|294.48|296.6|294.2|0
1648634040000|2022-03-30 09:54:00|296.74|294.34|296.88|294.48|296.88|294.48|296.74|294.34|0
1648634050000|2022-03-30 09:54:10|296.74|294.34|296.88|294.48|296.88|294.48|296.74|294.34|0
1648634080000|2022-03-30 09:54:40|297.74|295.34|297.74|295.34|297.74|295.34|297.74|295.34|0
1648634090000|2022-03-30 09:54:50|297.6|295.2|297.6|295.2|297.6|295.2|297.6|295.2|0
1648634100000|2022-03-30 09:55:00|297.74|295.34|297.89|295.49|297.89|295.49|297.6|295.2|0
1648634110000|2022-03-30 09:55:10|298.03|295.63|297.74|295.34|298.03|295.63|297.74|295.34|0
1648634120000|2022-03-30 09:55:20|297.89|295.49|297.46|295.06|297.89|295.49|297.46|295.06|0
1648634130000|2022-03-30 09:55:30|297.53|295.13|297.6|295.2|297.6|295.2|297.53|295.13|0
1648634140000|2022-03-30 09:55:40|297.53|295.13|297.6|295.2|297.6|295.2|297.53|295.13|0
1648634150000|2022-03-30 09:55:50|297.46|295.06|297.17|294.77|297.46|295.06|297.17|294.77|0
1648634160000|2022-03-30 09:56:00|297.31|294.91|297.17|294.77|297.31|294.91|297.17|294.77|0
1648634170000|2022-03-30 09:56:10|297.31|294.91|297.46|295.06|297.46|295.06|297.31|294.91|0
1648634180000|2022-03-30 09:56:20|297.17|294.77|297.31|294.91|297.31|294.91|297.17|294.77|0
1648634190000|2022-03-30 09:56:30|297.17|294.77|297.17|294.77|297.31|294.91|297.17|294.77|0
1648634200000|2022-03-30 09:56:40|297.31|294.91|297.46|295.06|297.46|295.06|297.31|294.91|0
1648634210000|2022-03-30 09:56:50|297.6|295.2|297.6|295.2|297.6|295.2|297.6|295.2|0
1648634220000|2022-03-30 09:57:00|297.46|295.06|297.45|295.05|297.46|295.06|297.45|295.05|0
1648634240000|2022-03-30 09:57:20|297.39|294.99|297.45|295.05|297.53|295.13|297.39|294.99|0
1648634250000|2022-03-30 09:57:30|297.31|294.91|297.31|294.91|297.45|295.05|297.31|294.91|0
1648634270000|2022-03-30 09:57:50|297.17|294.77|297.17|294.77|297.17|294.77|297.17|294.77|0
1648634280000|2022-03-30 09:58:00|297.03|294.63|297.17|294.77|297.31|294.91|297.03|294.63|0
1648634290000|2022-03-30 09:58:10|297.03|294.63|297.03|294.63|297.03|294.63|297.03|294.63|0
1648634300000|2022-03-30 09:58:20|297.31|294.91|297.31|294.91|297.39|294.99|297.31|294.91|0
1648634320000|2022-03-30 09:58:40|297.45|295.05|297.45|295.05|297.45|295.05|297.45|295.05|0
1648634340000|2022-03-30 09:59:00|297.53|295.13|297.45|295.05|297.53|295.13|297.45|295.05|0
1648634350000|2022-03-30 09:59:10|297.31|294.91|297.31|294.91|297.31|294.91|297.31|294.91|0
1648634360000|2022-03-30 09:59:20|297.17|294.77|297.17|294.77|297.17|294.77|297.17|294.77|0
1648634370000|2022-03-30 09:59:30|297.02|294.62|297.02|294.62|297.17|294.77|297.02|294.62|0
1648634380000|2022-03-30 09:59:40|296.88|294.48|296.88|294.48|296.88|294.48|296.88|294.48|0
1648634390000|2022-03-30 09:59:50|296.74|294.34|296.74|294.34|296.74|294.34|296.6|294.2|0
1648634400000|2022-03-30 10:00:00|296.67|294.27|299.6|297.2|299.6|297.2|296.67|294.27|0
1648634410000|2022-03-30 10:00:10|299.75|297.35|299.32|296.92|300.69|298.29|299.32|296.92|0
1648634420000|2022-03-30 10:00:20|299.17|296.77|298.53|296.13|299.17|296.77|298.46|296.06|0
1648634430000|2022-03-30 10:00:30|299.32|296.92|298.74|296.34|299.32|296.92|298.6|296.2|0
1648634440000|2022-03-30 10:00:40|299.54|297.14|298.74|296.34|299.54|297.14|298.74|296.34|0
1648634450000|2022-03-30 10:00:50|299.03|296.63|298.96|296.56|299.03|296.63|298.89|296.49|0
1648634460000|2022-03-30 10:01:00|299.03|296.63|298.96|296.56|299.03|296.63|298.89|296.49|0
1648634470000|2022-03-30 10:01:10|299.17|296.77|299.39|296.99|299.39|296.99|299.17|296.77|0
1648634480000|2022-03-30 10:01:20|299.32|296.92|298.96|296.56|299.32|296.92|298.96|296.56|0
1648634490000|2022-03-30 10:01:30|298.82|296.42|298.17|295.77|298.82|296.42|298.17|295.77|0
1648634500000|2022-03-30 10:01:40|298.31|295.91|298.31|295.91|298.31|295.91|298.17|295.77|0
1648634510000|2022-03-30 10:01:50|298.24|295.84|298.39|295.99|298.39|295.99|298.24|295.84|0
1648634520000|2022-03-30 10:02:00|298.31|295.91|298.39|295.99|298.39|295.99|298.31|295.91|0
1648634530000|2022-03-30 10:02:10|298.31|295.91|298.17|295.77|298.31|295.91|298.17|295.77|0
1648634540000|2022-03-30 10:02:20|297.96|295.56|297.45|295.05|297.96|295.56|297.45|295.05|0
1648634550000|2022-03-30 10:02:30|297.67|295.27|297.67|295.27|297.67|295.27|297.67|295.27|0
1648634560000|2022-03-30 10:02:40|297.88|295.48|298.17|295.77|298.17|295.77|297.88|295.48|0
1648634570000|2022-03-30 10:02:50|298.24|295.84|298.17|295.77|298.24|295.84|298.17|295.77|0
1648634580000|2022-03-30 10:03:00|298.31|295.91|298.46|296.06|298.46|296.06|298.31|295.91|0
1648634590000|2022-03-30 10:03:10|298.17|295.77|298.17|295.77|298.17|295.77|298.02|295.62|0
1648634600000|2022-03-30 10:03:20|298.1|295.7|298.02|295.62|298.17|295.77|298.02|295.62|0
1648634610000|2022-03-30 10:03:30|297.96|295.56|298.02|295.62|298.02|295.62|297.96|295.56|0
1648634620000|2022-03-30 10:03:40|297.96|295.56|297.74|295.34|297.96|295.56|297.74|295.34|0
1648634630000|2022-03-30 10:03:50|297.81|295.41|298.02|295.62|298.02|295.62|297.74|295.34|0
1648634640000|2022-03-30 10:04:00|297.88|295.48|297.88|295.48|297.88|295.48|297.74|295.34|0
1648634650000|2022-03-30 10:04:10|297.74|295.34|297.88|295.48|297.88|295.48|297.74|295.34|0
1648634660000|2022-03-30 10:04:20|297.96|295.56|297.88|295.48|297.96|295.56|297.88|295.48|0
1648634670000|2022-03-30 10:04:30|297.81|295.41|297.88|295.48|297.88|295.48|297.81|295.41|0
1648634680000|2022-03-30 10:04:40|298.02|295.62|298.17|295.77|298.17|295.77|298.02|295.62|0
1648634690000|2022-03-30 10:04:50|298.02|295.62|298.02|295.62|298.02|295.62|298.02|295.62|0
1648634700000|2022-03-30 10:05:00|297.81|295.41|297.74|295.34|297.88|295.48|297.74|295.34|0
1648634710000|2022-03-30 10:05:10|297.45|295.05|297.38|294.98|297.45|295.05|297.38|294.98|0
1648634720000|2022-03-30 10:05:20|297.45|295.05|297.59|295.19|297.59|295.19|297.45|295.05|0
1648634730000|2022-03-30 10:05:30|297.53|295.13|297.45|295.05|297.53|295.13|297.45|295.05|0
1648634740000|2022-03-30 10:05:40|297.53|295.13|297.53|295.13|297.53|295.13|297.45|295.05|0
1648634750000|2022-03-30 10:05:50|297.45|295.05|297.45|295.05|297.45|295.05|297.45|295.05|0
1648634760000|2022-03-30 10:06:00|297.31|294.91|297.31|294.91|297.31|294.91|297.31|294.91|0
1648634770000|2022-03-30 10:06:10|297.24|294.84|297.67|295.27|297.74|295.34|297.24|294.84|0
1648634780000|2022-03-30 10:06:20|297.59|295.19|297.59|295.19|297.59|295.19|297.59|295.19|0
1648634790000|2022-03-30 10:06:30|297.88|295.48|297.88|295.48|297.88|295.48|297.74|295.34|0
1648634800000|2022-03-30 10:06:40|298.02|295.62|298.02|295.62|298.02|295.62|298.02|295.62|0
1648634810000|2022-03-30 10:06:50|298.31|295.91|298.38|295.98|298.45|296.05|298.31|295.91|0
1648634820000|2022-03-30 10:07:00|298.31|295.91|298.31|295.91|298.31|295.91|298.24|295.84|0
1648634830000|2022-03-30 10:07:10|298.45|296.05|298.31|295.91|298.45|296.05|298.31|295.91|0
1648634840000|2022-03-30 10:07:20|298.24|295.84|298.6|296.2|298.6|296.2|298.24|295.84|0
1648634850000|2022-03-30 10:07:30|298.74|296.34|298.6|296.2|298.74|296.34|298.6|296.2|0
1648634860000|2022-03-30 10:07:40|298.53|296.13|298.67|296.27|298.67|296.27|298.53|296.13|0
1648634870000|2022-03-30 10:07:50|298.74|296.34|299.46|297.06|299.46|297.06|298.74|296.34|0
1648634880000|2022-03-30 10:08:00|299.31|296.91|299.6|297.2|299.6|297.2|299.31|296.91|0
1648634890000|2022-03-30 10:08:10|299.46|297.06|299.46|297.06|299.46|297.06|299.31|296.91|0
1648634900000|2022-03-30 10:08:20|299.53|297.13|299.89|297.49|299.89|297.49|299.53|297.13|0
1648634910000|2022-03-30 10:08:30|300.18|297.78|300.03|297.63|300.18|297.78|299.89|297.49|0
1648634920000|2022-03-30 10:08:40|299.96|297.56|300.11|297.71|300.11|297.71|299.96|297.56|0
1648634930000|2022-03-30 10:08:50|300.25|297.85|300.03|297.63|300.25|297.85|300.03|297.63|0
1648634940000|2022-03-30 10:09:00|300.11|297.71|300.03|297.63|300.11|297.71|299.89|297.49|0
1648634950000|2022-03-30 10:09:10|299.89|297.49|299.89|297.49|299.89|297.49|299.74|297.34|0
1648634960000|2022-03-30 10:09:20|299.96|297.56|300.18|297.78|300.18|297.78|299.96|297.56|0
1648634970000|2022-03-30 10:09:30|300.11|297.71|300.03|297.63|300.11|297.71|299.96|297.56|0
1648634980000|2022-03-30 10:09:40|299.96|297.56|299.89|297.49|300.03|297.63|299.89|297.49|0
1648634990000|2022-03-30 10:09:50|299.96|297.56|299.96|297.56|300.03|297.63|299.96|297.56|0
1648635000000|2022-03-30 10:10:00|300.03|297.63|300.18|297.78|300.18|297.78|300.03|297.63|0
1648635010000|2022-03-30 10:10:10|300.25|297.85|300.46|298.06|300.46|298.06|300.25|297.85|0
1648635020000|2022-03-30 10:10:20|300.32|297.92|300.32|297.92|300.32|297.92|300.32|297.92|0
1648635030000|2022-03-30 10:10:30|300.39|297.99|300.32|297.92|300.39|297.99|300.32|297.92|0
1648635040000|2022-03-30 10:10:40|300.25|297.85|300.18|297.78|300.25|297.85|300.18|297.78|0
1648635050000|2022-03-30 10:10:50|300.32|297.92|300.32|297.92|300.32|297.92|300.32|297.92|0
1648635060000|2022-03-30 10:11:00|300.39|297.99|300.32|297.92|300.39|297.99|300.32|297.92|0
1648635070000|2022-03-30 10:11:10|300.46|298.06|300.18|297.78|300.46|298.06|300.18|297.78|0
1648635080000|2022-03-30 10:11:20|300.11|297.71|299.89|297.49|300.11|297.71|299.89|297.49|0
1648635090000|2022-03-30 10:11:30|299.96|297.56|299.96|297.56|299.96|297.56|299.96|297.56|0
1648635100000|2022-03-30 10:11:40|300.03|297.63|299.6|297.2|300.03|297.63|299.6|297.2|0
1648635110000|2022-03-30 10:11:50|299.53|297.13|299.67|297.27|299.67|297.27|299.53|297.13|0
1648635120000|2022-03-30 10:12:00|299.6|297.2|299.6|297.2|299.6|297.2|299.53|297.13|0
1648635130000|2022-03-30 10:12:10|299.53|297.13|299.6|297.2|299.6|297.2|299.31|296.91|0
1648635140000|2022-03-30 10:12:20|299.74|297.34|299.53|297.13|299.74|297.34|299.46|297.06|0
1648635150000|2022-03-30 10:12:30|299.6|297.2|299.89|297.49|299.96|297.56|299.6|297.2|0
1648635160000|2022-03-30 10:12:40|300.03|297.63|300.17|297.77|300.17|297.77|300.03|297.63|0
1648635170000|2022-03-30 10:12:50|299.89|297.49|299.96|297.56|299.96|297.56|299.89|297.49|0
1648635180000|2022-03-30 10:13:00|299.82|297.42|299.96|297.56|299.96|297.56|299.82|297.42|0
1648635190000|2022-03-30 10:13:10|299.89|297.49|300.03|297.63|300.03|297.63|299.89|297.49|0
1648635200000|2022-03-30 10:13:20|300.17|297.77|299.96|297.56|300.17|297.77|299.96|297.56|0
1648635210000|2022-03-30 10:13:30|300.03|297.63|300.17|297.77|300.17|297.77|300.03|297.63|0
1648635220000|2022-03-30 10:13:40|300.11|297.71|299.82|297.42|300.11|297.71|299.82|297.42|0
1648635230000|2022-03-30 10:13:50|299.74|297.34|299.82|297.42|299.82|297.42|299.74|297.34|0
1648635240000|2022-03-30 10:14:00|299.89|297.49|299.89|297.49|299.89|297.49|299.89|297.49|0
1648635250000|2022-03-30 10:14:10|299.82|297.42|299.89|297.49|299.89|297.49|299.74|297.34|0
1648635260000|2022-03-30 10:14:20|300.32|297.92|300.32|297.92|300.32|297.92|300.17|297.77|0
1648635280000|2022-03-30 10:14:40|300.25|297.85|300.25|297.85|300.25|297.85|300.03|297.63|0
1648635290000|2022-03-30 10:14:50|300.17|297.77|299.82|297.42|300.17|297.77|299.82|297.42|0
1648635300000|2022-03-30 10:15:00|299.89|297.49|299.82|297.42|299.89|297.49|299.82|297.42|0
1648635310000|2022-03-30 10:15:10|299.74|297.34|299.67|297.27|299.74|297.34|299.6|297.2|0
1648635320000|2022-03-30 10:15:20|299.6|297.2|299.67|297.27|299.74|297.34|299.6|297.2|0
1648635330000|2022-03-30 10:15:30|299.82|297.42|300.1|297.7|300.17|297.77|299.82|297.42|0
1648635340000|2022-03-30 10:15:40|300.03|297.63|299.89|297.49|300.03|297.63|299.89|297.49|0
1648635350000|2022-03-30 10:15:50|299.96|297.56|300.25|297.85|300.25|297.85|299.96|297.56|0
1648635360000|2022-03-30 10:16:00|300.17|297.77|300.32|297.92|300.32|297.92|300.17|297.77|0
1648635370000|2022-03-30 10:16:10|300.25|297.85|300.25|297.85|300.25|297.85|300.25|297.85|0
1648635380000|2022-03-30 10:16:20|300.17|297.77|300.32|297.92|300.32|297.92|300.17|297.77|0
1648635390000|2022-03-30 10:16:30|300.61|298.21|300.75|298.35|300.75|298.35|300.61|298.21|0
1648635400000|2022-03-30 10:16:40|300.68|298.28|300.75|298.35|300.75|298.35|300.68|298.28|0
1648635410000|2022-03-30 10:16:50|300.89|298.49|301.04|298.64|301.04|298.64|300.89|298.49|0
1648635420000|2022-03-30 10:17:00|301.11|298.71|300.75|298.35|301.11|298.71|300.75|298.35|0
1648635430000|2022-03-30 10:17:10|300.68|298.28|301.04|298.64|301.04|298.64|300.68|298.28|0
1648635440000|2022-03-30 10:17:20|301.18|298.78|301.47|299.07|301.47|299.07|301.18|298.78|0
1648635450000|2022-03-30 10:17:30|301.4|299|301.47|299.07|301.47|299.07|301.33|298.93|0
1648635460000|2022-03-30 10:17:40|301.4|299|301.33|298.93|301.4|299|301.33|298.93|0
1648635470000|2022-03-30 10:17:50|301.18|298.78|301.18|298.78|301.18|298.78|301.18|298.78|0
1648635480000|2022-03-30 10:18:00|301.26|298.86|301.33|298.93|301.4|299|301.26|298.86|0
1648635490000|2022-03-30 10:18:10|300.97|298.57|300.6|298.2|301.04|298.64|300.6|298.2|0
1648635500000|2022-03-30 10:18:20|300.82|298.42|300.89|298.49|300.89|298.49|300.82|298.42|0
1648635510000|2022-03-30 10:18:30|300.75|298.35|300.75|298.35|300.75|298.35|300.75|298.35|0
1648635520000|2022-03-30 10:18:40|300.89|298.49|300.68|298.28|300.89|298.49|300.68|298.28|0
1648635530000|2022-03-30 10:18:50|300.6|298.2|300.75|298.35|300.75|298.35|300.6|298.2|0
1648635540000|2022-03-30 10:19:00|300.6|298.2|300.03|297.63|300.6|298.2|300.03|297.63|0
1648635550000|2022-03-30 10:19:10|299.88|297.48|299.88|297.48|299.88|297.48|299.88|297.48|0
1648635560000|2022-03-30 10:19:20|299.74|297.34|299.81|297.41|299.81|297.41|299.74|297.34|0
1648635570000|2022-03-30 10:19:30|299.88|297.48|300.32|297.92|300.32|297.92|299.88|297.48|0
1648635580000|2022-03-30 10:19:40|300.39|297.99|300.17|297.77|300.39|297.99|300.17|297.77|0
1648635590000|2022-03-30 10:19:50|300.03|297.63|299.74|297.34|300.03|297.63|299.74|297.34|0
1648635600000|2022-03-30 10:20:00|299.88|297.48|299.45|297.05|299.88|297.48|299.45|297.05|0
1648635610000|2022-03-30 10:20:10|299.53|297.13|299.45|297.05|299.53|297.13|299.45|297.05|0
1648635620000|2022-03-30 10:20:20|299.6|297.2|299.6|297.2|299.6|297.2|299.6|297.2|0
1648635630000|2022-03-30 10:20:30|299.67|297.27|299.74|297.34|299.74|297.34|299.6|297.2|0
1648635640000|2022-03-30 10:20:40|300.03|297.63|300.03|297.63|300.03|297.63|300.03|297.63|0
1648635650000|2022-03-30 10:20:50|299.88|297.48|300.03|297.63|300.03|297.63|299.88|297.48|0
1648635660000|2022-03-30 10:21:00|299.96|297.56|300.03|297.63|300.03|297.63|299.88|297.48|0
1648635670000|2022-03-30 10:21:10|300.17|297.77|299.74|297.34|300.17|297.77|299.74|297.34|0
1648635680000|2022-03-30 10:21:20|299.88|297.48|299.74|297.34|299.88|297.48|299.74|297.34|0
1648635690000|2022-03-30 10:21:30|299.67|297.27|299.6|297.2|299.67|297.27|299.6|297.2|0
1648635700000|2022-03-30 10:21:40|299.74|297.34|299.67|297.27|299.74|297.34|299.67|297.27|0
1648635710000|2022-03-30 10:21:50|299.74|297.34|299.88|297.48|299.88|297.48|299.74|297.34|0
1648635720000|2022-03-30 10:22:00|299.81|297.41|299.88|297.48|299.88|297.48|299.74|297.34|0
1648635730000|2022-03-30 10:22:10|299.81|297.41|299.74|297.34|299.88|297.48|299.74|297.34|0
1648635740000|2022-03-30 10:22:20|299.88|297.48|299.81|297.41|299.88|297.48|299.81|297.41|0
1648635750000|2022-03-30 10:22:30|299.74|297.34|299.88|297.48|299.88|297.48|299.74|297.34|0
1648635760000|2022-03-30 10:22:40|299.81|297.41|299.81|297.41|299.81|297.41|299.81|297.41|0
1648635770000|2022-03-30 10:22:50|299.74|297.34|299.74|297.34|299.74|297.34|299.74|297.34|0
1648635780000|2022-03-30 10:23:00|299.59|297.19|299.88|297.48|299.88|297.48|299.59|297.19|0
1648635790000|2022-03-30 10:23:10|300.03|297.63|300.03|297.63|300.03|297.63|300.03|297.63|0
1648635800000|2022-03-30 10:23:20|299.96|297.56|299.96|297.56|299.96|297.56|299.96|297.56|0
1648635810000|2022-03-30 10:23:30|300.03|297.63|299.96|297.56|300.03|297.63|299.96|297.56|0
1648635820000|2022-03-30 10:23:40|299.74|297.34|299.67|297.27|299.74|297.34|299.67|297.27|0
1648635830000|2022-03-30 10:23:50|299.59|297.19|299.59|297.19|299.59|297.19|299.45|297.05|0
1648635840000|2022-03-30 10:24:00|299.45|297.05|299.31|296.91|299.45|297.05|299.31|296.91|0
1648635850000|2022-03-30 10:24:10|299.16|296.76|299.24|296.84|299.24|296.84|299.16|296.76|0
1648635860000|2022-03-30 10:24:20|299.16|296.76|299.16|296.76|299.24|296.84|299.16|296.76|0
1648635870000|2022-03-30 10:24:30|299.31|296.91|299.38|296.98|299.45|297.05|299.31|296.91|0
1648635880000|2022-03-30 10:24:40|299.31|296.91|299.16|296.76|299.31|296.91|299.16|296.76|0
1648635890000|2022-03-30 10:24:50|299.09|296.69|299.16|296.76|299.16|296.76|299.09|296.69|0
1648635900000|2022-03-30 10:25:00|299.24|296.84|299.24|296.84|299.24|296.84|299.16|296.76|0
1648635910000|2022-03-30 10:25:10|299.38|296.98|299.31|296.91|299.45|297.05|299.31|296.91|0
1648635920000|2022-03-30 10:25:20|299.16|296.76|299.16|296.76|299.16|296.76|299.16|296.76|0
1648635930000|2022-03-30 10:25:30|299.31|296.91|299.31|296.91|299.31|296.91|299.31|296.91|0
1648635940000|2022-03-30 10:25:40|299.38|296.98|299.31|296.91|299.45|297.05|299.31|296.91|0
1648635950000|2022-03-30 10:25:50|299.45|297.05|299.45|297.05|299.45|297.05|299.45|297.05|0
1648635960000|2022-03-30 10:26:00|299.31|296.91|299.16|296.76|299.31|296.91|299.09|296.69|0
1648635970000|2022-03-30 10:26:10|298.88|296.48|299.16|296.76|299.16|296.76|298.88|296.48|0
1648635980000|2022-03-30 10:26:20|299.09|296.69|299.02|296.62|299.09|296.69|299.02|296.62|0
1648635990000|2022-03-30 10:26:30|298.88|296.48|298.73|296.33|298.88|296.48|298.73|296.33|0
1648636000000|2022-03-30 10:26:40|298.87|296.47|298.87|296.47|298.87|296.47|298.87|296.47|0
1648636010000|2022-03-30 10:26:50|298.59|296.19|298.59|296.19|298.59|296.19|298.59|296.19|0
1648636020000|2022-03-30 10:27:00|298.73|296.33|298.59|296.19|298.73|296.33|298.59|296.19|0
1648636030000|2022-03-30 10:27:10|298.73|296.33|298.59|296.19|298.73|296.33|298.59|296.19|0
1648636040000|2022-03-30 10:27:20|298.87|296.47|298.87|296.47|298.87|296.47|298.87|296.47|0
1648636050000|2022-03-30 10:27:30|298.73|296.33|299.16|296.76|299.16|296.76|298.73|296.33|0
1648636060000|2022-03-30 10:27:40|299.02|296.62|299.16|296.76|299.16|296.76|299.02|296.62|0
1648636070000|2022-03-30 10:27:50|299.02|296.62|299.16|296.76|299.16|296.76|299.02|296.62|0
1648636080000|2022-03-30 10:28:00|299.24|296.84|299.38|296.98|299.38|296.98|299.24|296.84|0
1648636090000|2022-03-30 10:28:10|299.31|296.91|299.16|296.76|299.31|296.91|299.16|296.76|0
1648636100000|2022-03-30 10:28:20|299.02|296.62|299.16|296.76|299.31|296.91|299.02|296.62|0
1648636110000|2022-03-30 10:28:30|299.24|296.84|299.3|296.9|299.3|296.9|299.24|296.84|0
1648636120000|2022-03-30 10:28:40|299.16|296.76|299.3|296.9|299.3|296.9|299.16|296.76|0
1648636130000|2022-03-30 10:28:50|299.59|297.19|299.38|296.98|299.59|297.19|299.38|296.98|0
1648636140000|2022-03-30 10:29:00|299.3|296.9|299.45|297.05|299.45|297.05|299.3|296.9|0
1648636150000|2022-03-30 10:29:10|299.38|296.98|299.38|296.98|299.38|296.98|299.3|296.9|0
1648636160000|2022-03-30 10:29:20|299.3|296.9|299.3|296.9|299.3|296.9|299.3|296.9|0
1648636170000|2022-03-30 10:29:30|299.45|297.05|299.45|297.05|299.45|297.05|299.45|297.05|0
1648636180000|2022-03-30 10:29:40|299.3|296.9|299.3|296.9|299.3|296.9|299.3|296.9|0
1648636200000|2022-03-30 10:30:00|299.38|296.98|299.16|296.76|299.38|296.98|299.16|296.76|0
1648636210000|2022-03-30 10:30:10|299.45|297.05|299.45|297.05|299.45|297.05|299.45|297.05|0
1648636220000|2022-03-30 10:30:20|299.38|296.98|299.09|296.69|299.38|296.98|299.09|296.69|0
1648636230000|2022-03-30 10:30:30|299.24|296.84|299.3|296.9|299.3|296.9|299.16|296.76|0
1648636250000|2022-03-30 10:30:50|299.24|296.84|299.3|296.9|299.3|296.9|299.24|296.84|0
1648636260000|2022-03-30 10:31:00|299.52|297.12|299.45|297.05|299.52|297.12|299.45|297.05|0
1648636270000|2022-03-30 10:31:10|299.3|296.9|299.3|296.9|299.3|296.9|299.3|296.9|0
1648636280000|2022-03-30 10:31:20|299.38|296.98|299.23|296.83|299.38|296.98|299.23|296.83|0
1648636290000|2022-03-30 10:31:30|299.02|296.62|299.16|296.76|299.16|296.76|299.02|296.62|0
1648636310000|2022-03-30 10:31:50|299.02|296.62|299.02|296.62|299.02|296.62|299.02|296.62|0
1648636330000|2022-03-30 10:32:10|298.95|296.55|298.95|296.55|298.95|296.55|298.87|296.47|0
1648636340000|2022-03-30 10:32:20|299.02|296.62|299.02|296.62|299.16|296.76|299.02|296.62|0
1648636350000|2022-03-30 10:32:30|298.87|296.47|299.02|296.62|299.02|296.62|298.87|296.47|0
1648636370000|2022-03-30 10:32:50|298.87|296.47|298.87|296.47|298.87|296.47|298.87|296.47|0
1648636390000|2022-03-30 10:33:10|299.02|296.62|299.02|296.62|299.02|296.62|299.02|296.62|0
1648636400000|2022-03-30 10:33:20|298.87|296.47|299.02|296.62|299.02|296.62|298.87|296.47|0
1648636410000|2022-03-30 10:33:30|299.16|296.76|299.16|296.76|299.16|296.76|299.09|296.69|0
1648636420000|2022-03-30 10:33:40|299.02|296.62|299.02|296.62|299.02|296.62|299.02|296.62|0
1648636440000|2022-03-30 10:34:00|298.87|296.47|298.87|296.47|298.87|296.47|298.87|296.47|0
1648636450000|2022-03-30 10:34:10|299.02|296.62|298.87|296.47|299.02|296.62|298.87|296.47|0
1648636460000|2022-03-30 10:34:20|299.02|296.62|299.02|296.62|299.02|296.62|299.02|296.62|0
1648636490000|2022-03-30 10:34:50|299.01|296.61|299.09|296.69|299.09|296.69|299.01|296.61|0
1648636500000|2022-03-30 10:35:00|299.01|296.61|299.01|296.61|299.09|296.69|299.01|296.61|0
1648636510000|2022-03-30 10:35:10|298.87|296.47|298.87|296.47|298.87|296.47|298.87|296.47|0
1648636520000|2022-03-30 10:35:20|299.01|296.61|299.01|296.61|299.01|296.61|298.95|296.55|0
1648636540000|2022-03-30 10:35:40|299.16|296.76|299.16|296.76|299.16|296.76|299.16|296.76|0
1648636550000|2022-03-30 10:35:50|299.01|296.61|299.01|296.61|299.01|296.61|299.01|296.61|0
1648636570000|2022-03-30 10:36:10|298.87|296.47|298.73|296.33|298.87|296.47|298.73|296.33|0
1648636580000|2022-03-30 10:36:20|298.58|296.18|298.73|296.33|298.73|296.33|298.58|296.18|0
1648636590000|2022-03-30 10:36:30|298.87|296.47|298.8|296.4|298.87|296.47|298.8|296.4|0
1648636600000|2022-03-30 10:36:40|298.73|296.33|298.73|296.33|298.73|296.33|298.73|296.33|0
1648636610000|2022-03-30 10:36:50|298.8|296.4|298.8|296.4|298.8|296.4|298.8|296.4|0
1648636620000|2022-03-30 10:37:00|298.73|296.33|298.87|296.47|299.01|296.61|298.73|296.33|0
1648636630000|2022-03-30 10:37:10|298.95|296.55|298.87|296.47|298.95|296.55|298.87|296.47|0
1648636650000|2022-03-30 10:37:30|298.73|296.33|298.73|296.33|298.73|296.33|298.73|296.33|0
1648636660000|2022-03-30 10:37:40|298.8|296.4|298.8|296.4|298.8|296.4|298.8|296.4|0
1648636670000|2022-03-30 10:37:50|298.73|296.33|298.73|296.33|298.73|296.33|298.73|296.33|0
1648636680000|2022-03-30 10:38:00|298.8|296.4|298.8|296.4|298.8|296.4|298.8|296.4|0
1648636690000|2022-03-30 10:38:10|298.73|296.33|298.73|296.33|298.8|296.4|298.73|296.33|0
1648636700000|2022-03-30 10:38:20|298.8|296.4|298.73|296.33|298.8|296.4|298.73|296.33|0
1648636710000|2022-03-30 10:38:30|298.87|296.47|298.87|296.47|298.87|296.47|298.87|296.47|0
1648636720000|2022-03-30 10:38:40|298.8|296.4|298.73|296.33|298.8|296.4|298.73|296.33|0
1648636730000|2022-03-30 10:38:50|298.8|296.4|298.73|296.33|298.8|296.4|298.73|296.33|0
1648636750000|2022-03-30 10:39:10|298.58|296.18|298.44|296.04|298.58|296.18|298.44|296.04|0
1648636760000|2022-03-30 10:39:20|298.37|295.97|298.37|295.97|298.44|296.04|298.3|295.9|0
1648636770000|2022-03-30 10:39:30|298.44|296.04|298.44|296.04|298.44|296.04|298.44|296.04|0
1648636790000|2022-03-30 10:39:50|298.3|295.9|298.58|296.18|298.58|296.18|298.3|295.9|0
1648636800000|2022-03-30 10:40:00|298.87|296.47|299.01|296.61|299.01|296.61|298.87|296.47|0
1648636810000|2022-03-30 10:40:10|298.87|296.47|298.87|296.47|299.01|296.61|298.87|296.47|0
1648636820000|2022-03-30 10:40:20|298.73|296.33|298.73|296.33|298.73|296.33|298.73|296.33|0
1648636830000|2022-03-30 10:40:30|298.44|296.04|298.58|296.18|298.58|296.18|298.44|296.04|0
1648636840000|2022-03-30 10:40:40|298.73|296.33|298.58|296.18|298.73|296.33|298.58|296.18|0
1648636850000|2022-03-30 10:40:50|298.73|296.33|298.87|296.47|298.87|296.47|298.73|296.33|0
1648636860000|2022-03-30 10:41:00|298.73|296.33|298.66|296.26|298.87|296.47|298.66|296.26|0
1648636870000|2022-03-30 10:41:10|298.73|296.33|298.73|296.33|298.8|296.4|298.73|296.33|0
1648636880000|2022-03-30 10:41:20|298.66|296.26|298.44|296.04|298.66|296.26|298.44|296.04|0
1648636890000|2022-03-30 10:41:30|298.29|295.89|298.15|295.75|298.29|295.89|298.15|295.75|0
1648636900000|2022-03-30 10:41:40|298.29|295.89|298.15|295.75|298.29|295.89|298.15|295.75|0
1648636920000|2022-03-30 10:42:00|298.23|295.83|298.23|295.83|298.23|295.83|298.23|295.83|0
1648636930000|2022-03-30 10:42:10|298.15|295.75|298.15|295.75|298.15|295.75|298.15|295.75|0
1648636940000|2022-03-30 10:42:20|298.29|295.89|298.29|295.89|298.44|296.04|298.29|295.89|0
1648636950000|2022-03-30 10:42:30|298.44|296.04|298.44|296.04|298.44|296.04|298.37|295.97|0
1648636960000|2022-03-30 10:42:40|298.37|295.97|298.37|295.97|298.37|295.97|298.37|295.97|0
1648636970000|2022-03-30 10:42:50|298.15|295.75|298.01|295.61|298.15|295.75|298.01|295.61|0
1648636980000|2022-03-30 10:43:00|297.86|295.46|298.01|295.61|298.01|295.61|297.86|295.46|0
1648637000000|2022-03-30 10:43:20|298.15|295.75|298.01|295.61|298.15|295.75|298.01|295.61|0
1648637010000|2022-03-30 10:43:30|298.15|295.75|298.01|295.61|298.15|295.75|298.01|295.61|0
1648637020000|2022-03-30 10:43:40|297.86|295.46|297.86|295.46|297.86|295.46|297.86|295.46|0
1648637040000|2022-03-30 10:44:00|298.01|295.61|298.29|295.89|298.44|296.04|298.01|295.61|0
1648637050000|2022-03-30 10:44:10|298.44|296.04|298.29|295.89|298.58|296.18|298.29|295.89|0
1648637060000|2022-03-30 10:44:20|298.37|295.97|298.37|295.97|298.37|295.97|298.37|295.97|0
1648637070000|2022-03-30 10:44:30|298.29|295.89|298.44|296.04|298.44|296.04|298.29|295.89|0
1648637080000|2022-03-30 10:44:40|298.58|296.18|298.37|295.97|298.58|296.18|298.37|295.97|0
1648637090000|2022-03-30 10:44:50|298.44|296.04|298.37|295.97|298.44|296.04|298.29|295.89|0
1648637100000|2022-03-30 10:45:00|298.29|295.89|298.29|295.89|298.29|295.89|298.22|295.82|0
1648637110000|2022-03-30 10:45:10|298.15|295.75|298.01|295.61|298.15|295.75|298.01|295.61|0
1648637120000|2022-03-30 10:45:20|297.86|295.46|297.86|295.46|297.86|295.46|297.86|295.46|0
1648637140000|2022-03-30 10:45:40|298.01|295.61|298.01|295.61|298.01|295.61|298.01|295.61|0
1648637150000|2022-03-30 10:45:50|298.15|295.75|298.01|295.61|298.15|295.75|298.01|295.61|0
1648637160000|2022-03-30 10:46:00|297.72|295.32|297.58|295.18|297.72|295.32|297.58|295.18|0
1648637170000|2022-03-30 10:46:10|297.72|295.32|297.58|295.18|297.72|295.32|297.58|295.18|0
1648637190000|2022-03-30 10:46:30|297.72|295.32|297.58|295.18|297.72|295.32|297.58|295.18|0
1648637200000|2022-03-30 10:46:40|297.65|295.25|297.72|295.32|297.72|295.32|297.65|295.25|0
1648637210000|2022-03-30 10:46:50|297.65|295.25|297.58|295.18|297.65|295.25|297.58|295.18|0
1648637220000|2022-03-30 10:47:00|297.43|295.03|297.43|295.03|297.43|295.03|297.43|295.03|0
1648637240000|2022-03-30 10:47:20|297.29|294.89|297.29|294.89|297.29|294.89|297.29|294.89|0
1648637250000|2022-03-30 10:47:30|297.15|294.75|297|294.6|297.15|294.75|297|294.6|0
1648637260000|2022-03-30 10:47:40|296.86|294.46|297|294.6|297|294.6|296.86|294.46|0
1648637270000|2022-03-30 10:47:50|296.86|294.46|297|294.6|297|294.6|296.86|294.46|0
1648637280000|2022-03-30 10:48:00|297.08|294.68|297.08|294.68|297.08|294.68|297.08|294.68|0
1648637290000|2022-03-30 10:48:10|297|294.6|296.86|294.46|297|294.6|296.86|294.46|0
1648637300000|2022-03-30 10:48:20|296.79|294.39|296.72|294.32|296.86|294.46|296.72|294.32|0
1648637310000|2022-03-30 10:48:30|296.43|294.03|296.43|294.03|296.43|294.03|296.43|294.03|0
1648637320000|2022-03-30 10:48:40|296.36|293.96|296.57|294.17|296.57|294.17|296.36|293.96|0
1648637330000|2022-03-30 10:48:50|296.43|294.03|296.43|294.03|296.43|294.03|296.43|294.03|0
1648637340000|2022-03-30 10:49:00|296.57|294.17|296.57|294.17|296.57|294.17|296.57|294.17|0
1648637350000|2022-03-30 10:49:10|296.72|294.32|296.72|294.32|296.72|294.32|296.72|294.32|0
1648637360000|2022-03-30 10:49:20|296.86|294.46|296.72|294.32|296.86|294.46|296.72|294.32|0
1648637370000|2022-03-30 10:49:30|296.86|294.46|296.86|294.46|296.86|294.46|296.86|294.46|0
1648637380000|2022-03-30 10:49:40|296.72|294.32|296.72|294.32|296.72|294.32|296.72|294.32|0
1648637390000|2022-03-30 10:49:50|296.79|294.39|296.79|294.39|296.79|294.39|296.72|294.32|0
1648637400000|2022-03-30 10:50:00|296.86|294.46|296.86|294.46|296.86|294.46|296.86|294.46|0
1648637410000|2022-03-30 10:50:10|296.72|294.32|296.72|294.32|296.72|294.32|296.72|294.32|0
1648637420000|2022-03-30 10:50:20|297|294.6|297|294.6|297|294.6|297|294.6|0
1648637430000|2022-03-30 10:50:30|296.86|294.46|297|294.6|297|294.6|296.86|294.46|0
1648637440000|2022-03-30 10:50:40|296.93|294.53|296.86|294.46|296.93|294.53|296.86|294.46|0
1648637450000|2022-03-30 10:50:50|296.72|294.32|296.79|294.39|296.79|294.39|296.72|294.32|0
1648637460000|2022-03-30 10:51:00|296.86|294.46|296.86|294.46|296.86|294.46|296.79|294.39|0
1648637470000|2022-03-30 10:51:10|296.72|294.32|296.57|294.17|296.79|294.39|296.57|294.17|0
1648637480000|2022-03-30 10:51:20|296.72|294.32|296.72|294.32|296.72|294.32|296.72|294.32|0
1648637500000|2022-03-30 10:51:40|296.65|294.25|296.65|294.25|296.72|294.32|296.65|294.25|0
1648637510000|2022-03-30 10:51:50|296.43|294.03|296.65|294.25|296.72|294.32|296.43|294.03|0
1648637520000|2022-03-30 10:52:00|296.72|294.32|296.72|294.32|296.72|294.32|296.65|294.25|0
1648637530000|2022-03-30 10:52:10|296.57|294.17|296.5|294.1|296.57|294.17|296.5|294.1|0
1648637540000|2022-03-30 10:52:20|296.57|294.17|296.57|294.17|296.57|294.17|296.57|294.17|0
1648637550000|2022-03-30 10:52:30|296.65|294.25|296.57|294.17|296.65|294.25|296.57|294.17|0
1648637560000|2022-03-30 10:52:40|296.43|294.03|296.43|294.03|296.43|294.03|296.43|294.03|0
1648637570000|2022-03-30 10:52:50|296.36|293.96|296.29|293.89|296.36|293.96|296.29|293.89|0
1648637590000|2022-03-30 10:53:10|296.43|294.03|296.43|294.03|296.43|294.03|296.36|293.96|0
1648637600000|2022-03-30 10:53:20|296.36|293.96|296.43|294.03|296.43|294.03|296.36|293.96|0
1648637610000|2022-03-30 10:53:30|296.29|293.89|296|293.6|296.29|293.89|296|293.6|0
1648637630000|2022-03-30 10:53:50|296.14|293.74|296.22|293.82|296.22|293.82|296.14|293.74|0
1648637640000|2022-03-30 10:54:00|296.29|293.89|296.14|293.74|296.29|293.89|296.14|293.74|0
1648637650000|2022-03-30 10:54:10|296.29|293.89|296.43|294.03|296.43|294.03|296.29|293.89|0
1648637660000|2022-03-30 10:54:20|296.57|294.17|296.57|294.17|296.57|294.17|296.57|294.17|0
1648637670000|2022-03-30 10:54:30|296.5|294.1|296.57|294.17|296.57|294.17|296.5|294.1|0
1648637680000|2022-03-30 10:54:40|296.5|294.1|296.57|294.17|296.57|294.17|296.5|294.1|0
1648637690000|2022-03-30 10:54:50|296.5|294.1|296.36|293.96|296.5|294.1|296.36|293.96|0
1648637700000|2022-03-30 10:55:00|296.29|293.89|296.22|293.82|296.29|293.89|296.22|293.82|0
1648637710000|2022-03-30 10:55:10|296.14|293.74|296.43|294.03|296.43|294.03|296.14|293.74|0
1648637720000|2022-03-30 10:55:20|296.5|294.1|296.57|294.17|296.57|294.17|296.5|294.1|0
1648637730000|2022-03-30 10:55:30|296.71|294.31|296.71|294.31|296.71|294.31|296.57|294.17|0
1648637760000|2022-03-30 10:56:00|296.86|294.46|296.71|294.31|296.86|294.46|296.71|294.31|0
1648637770000|2022-03-30 10:56:10|296.79|294.39|296.79|294.39|296.79|294.39|296.79|294.39|0
1648637780000|2022-03-30 10:56:20|296.86|294.46|296.86|294.46|297|294.6|296.86|294.46|0
1648637790000|2022-03-30 10:56:30|296.71|294.31|296.71|294.31|296.71|294.31|296.71|294.31|0
1648637800000|2022-03-30 10:56:40|296.86|294.46|296.86|294.46|296.86|294.46|296.86|294.46|0
1648637810000|2022-03-30 10:56:50|297|294.6|297.07|294.67|297.14|294.74|297|294.6|0
1648637820000|2022-03-30 10:57:00|297|294.6|297.14|294.74|297.14|294.74|297|294.6|0
1648637830000|2022-03-30 10:57:10|297|294.6|297.07|294.67|297.14|294.74|297|294.6|0
1648637840000|2022-03-30 10:57:20|297.14|294.74|297.14|294.74|297.14|294.74|297.14|294.74|0
1648637850000|2022-03-30 10:57:30|297|294.6|297|294.6|297|294.6|297|294.6|0
1648637880000|2022-03-30 10:58:00|296.86|294.46|296.86|294.46|296.86|294.46|296.86|294.46|0
1648637890000|2022-03-30 10:58:10|297|294.6|297|294.6|297|294.6|297|294.6|0
1648637900000|2022-03-30 10:58:20|297.14|294.74|297.43|295.03|297.43|295.03|297.14|294.74|0
1648637910000|2022-03-30 10:58:30|297.57|295.17|297.43|295.03|297.57|295.17|297.43|295.03|0
1648637920000|2022-03-30 10:58:40|297.28|294.88|297.43|295.03|297.43|295.03|297.28|294.88|0
1648637930000|2022-03-30 10:58:50|297.28|294.88|297.14|294.74|297.28|294.88|297.07|294.67|0
1648637940000|2022-03-30 10:59:00|297.22|294.82|297.14|294.74|297.22|294.82|297.14|294.74|0
1648637950000|2022-03-30 10:59:10|297.07|294.67|297.07|294.67|297.07|294.67|297|294.6|0
1648637960000|2022-03-30 10:59:20|297|294.6|297|294.6|297|294.6|297|294.6|0
1648637970000|2022-03-30 10:59:30|296.86|294.46|296.93|294.53|297|294.6|296.86|294.46|0
1648637980000|2022-03-30 10:59:40|297|294.6|297.57|295.17|297.57|295.17|297|294.6|0
1648637990000|2022-03-30 10:59:50|297.43|295.03|297|294.6|297.43|295.03|297|294.6|0
1648638000000|2022-03-30 11:00:00|296.86|294.46|296.86|294.46|297|294.6|296.86|294.46|0
1648638010000|2022-03-30 11:00:10|296.71|294.31|297|294.6|297|294.6|296.71|294.31|0
1648638020000|2022-03-30 11:00:20|296.93|294.53|296.57|294.17|296.93|294.53|296.57|294.17|0
1648638030000|2022-03-30 11:00:30|296.43|294.03|296.28|293.88|296.43|294.03|296.28|293.88|0
1648638040000|2022-03-30 11:00:40|296.14|293.74|296.14|293.74|296.14|293.74|296|293.6|0
1648638060000|2022-03-30 11:01:00|296.28|293.88|296.43|294.03|296.43|294.03|296.28|293.88|0
1648638070000|2022-03-30 11:01:10|296.71|294.31|296.71|294.31|296.71|294.31|296.71|294.31|0
1648638080000|2022-03-30 11:01:20|296.57|294.17|296.57|294.17|296.57|294.17|296.57|294.17|0
1648638090000|2022-03-30 11:01:30|296.64|294.24|296.71|294.31|296.71|294.31|296.64|294.24|0
1648638100000|2022-03-30 11:01:40|296.64|294.24|296.71|294.31|296.71|294.31|296.64|294.24|0
1648638110000|2022-03-30 11:01:50|296.57|294.17|296.71|294.31|296.85|294.45|296.57|294.17|0
1648638120000|2022-03-30 11:02:00|296.64|294.24|296.5|294.1|296.71|294.31|296.5|294.1|0
1648638130000|2022-03-30 11:02:10|296.28|293.88|296.28|293.88|296.28|293.88|296.14|293.74|0
1648638140000|2022-03-30 11:02:20|296|293.6|295|292.6|296|293.6|295|292.6|0
1648638150000|2022-03-30 11:02:30|294.86|292.46|295.14|292.74|295.14|292.74|294.86|292.46|0
1648638160000|2022-03-30 11:02:40|295.28|292.88|295.14|292.74|295.28|292.88|295.14|292.74|0
1648638170000|2022-03-30 11:02:50|295.43|293.03|295.14|292.74|295.43|293.03|295.14|292.74|0
1648638180000|2022-03-30 11:03:00|295.28|292.88|295.71|293.31|295.71|293.31|295.28|292.88|0
1648638190000|2022-03-30 11:03:10|295.57|293.17|295.28|292.88|295.57|293.17|295.28|292.88|0
1648638200000|2022-03-30 11:03:20|295.36|292.96|295|292.6|295.36|292.96|295|292.6|0
1648638210000|2022-03-30 11:03:30|294.93|292.53|295.28|292.88|295.28|292.88|294.93|292.53|0
1648638220000|2022-03-30 11:03:40|295.43|293.03|295.36|292.96|295.5|293.1|295.36|292.96|0
1648638230000|2022-03-30 11:03:50|295.28|292.88|295.28|292.88|295.36|292.96|295.28|292.88|0
1648638240000|2022-03-30 11:04:00|295.43|293.03|295.71|293.31|295.71|293.31|295.43|293.03|0
1648638250000|2022-03-30 11:04:10|295.43|293.03|295.43|293.03|295.5|293.1|295.43|293.03|0
1648638260000|2022-03-30 11:04:20|295.64|293.24|295.57|293.17|295.71|293.31|295.57|293.17|0
1648638280000|2022-03-30 11:04:40|295.64|293.24|295.64|293.24|295.64|293.24|295.64|293.24|0
1648638300000|2022-03-30 11:05:00|295.71|293.31|296|293.6|296|293.6|295.71|293.31|0
1648638310000|2022-03-30 11:05:10|295.85|293.45|295.85|293.45|295.85|293.45|295.85|293.45|0
1648638330000|2022-03-30 11:05:30|296|293.6|296.07|293.67|296.07|293.67|296|293.6|0
1648638340000|2022-03-30 11:05:40|296.42|294.02|296.42|294.02|296.42|294.02|296.28|293.88|0
1648638350000|2022-03-30 11:05:50|296.28|293.88|296.28|293.88|296.28|293.88|296.28|293.88|0
1648638360000|2022-03-30 11:06:00|296.36|293.96|296.21|293.81|296.36|293.96|296.21|293.81|0
1648638370000|2022-03-30 11:06:10|296.28|293.88|296.28|293.88|296.36|293.96|296.28|293.88|0
1648638380000|2022-03-30 11:06:20|296.42|294.02|296.57|294.17|296.57|294.17|296.28|293.88|0
1648638390000|2022-03-30 11:06:30|296.5|294.1|296.57|294.17|296.57|294.17|296.5|294.1|0
1648638400000|2022-03-30 11:06:40|296.64|294.24|296.57|294.17|296.71|294.31|296.57|294.17|0
1648638410000|2022-03-30 11:06:50|296.64|294.24|296.71|294.31|296.71|294.31|296.64|294.24|0
1648638420000|2022-03-30 11:07:00|296.85|294.45|296.71|294.31|296.85|294.45|296.71|294.31|0
1648638430000|2022-03-30 11:07:10|296.57|294.17|296.85|294.45|296.85|294.45|296.57|294.17|0
1648638440000|2022-03-30 11:07:20|296.99|294.59|296.99|294.59|296.99|294.59|296.99|294.59|0
1648638450000|2022-03-30 11:07:30|296.85|294.45|296.85|294.45|296.85|294.45|296.85|294.45|0
1648638460000|2022-03-30 11:07:40|296.99|294.59|296.99|294.59|296.99|294.59|296.99|294.59|0
1648638470000|2022-03-30 11:07:50|297.07|294.67|297.14|294.74|297.14|294.74|296.99|294.59|0
1648638480000|2022-03-30 11:08:00|296.99|294.59|296.99|294.59|296.99|294.59|296.93|294.53|0
1648638490000|2022-03-30 11:08:10|296.85|294.45|296.57|294.17|296.85|294.45|296.57|294.17|0
1648638500000|2022-03-30 11:08:20|296.71|294.31|296.85|294.45|296.85|294.45|296.71|294.31|0
1648638510000|2022-03-30 11:08:30|296.99|294.59|296.99|294.59|296.99|294.59|296.99|294.59|0
1648638520000|2022-03-30 11:08:40|297.14|294.74|296.99|294.59|297.14|294.74|296.99|294.59|0
1648638530000|2022-03-30 11:08:50|297.14|294.74|296.99|294.59|297.14|294.74|296.99|294.59|0
1648638540000|2022-03-30 11:09:00|297.14|294.74|297.28|294.88|297.28|294.88|297.14|294.74|0
1648638550000|2022-03-30 11:09:10|297.14|294.74|297.14|294.74|297.14|294.74|297.14|294.74|0
1648638560000|2022-03-30 11:09:20|296.99|294.59|297.07|294.67|297.07|294.67|296.99|294.59|0
1648638570000|2022-03-30 11:09:30|297.14|294.74|296.93|294.53|297.14|294.74|296.93|294.53|0
1648638580000|2022-03-30 11:09:40|296.99|294.59|296.99|294.59|296.99|294.59|296.99|294.59|0
1648638610000|2022-03-30 11:10:10|297.07|294.67|297.07|294.67|297.07|294.67|297.07|294.67|0
1648638620000|2022-03-30 11:10:20|297.14|294.74|296.99|294.59|297.14|294.74|296.99|294.59|0
1648638630000|2022-03-30 11:10:30|296.85|294.45|296.85|294.45|296.85|294.45|296.85|294.45|0
1648638640000|2022-03-30 11:10:40|296.71|294.31|296.71|294.31|296.71|294.31|296.71|294.31|0
1648638650000|2022-03-30 11:10:50|296.85|294.45|296.85|294.45|296.85|294.45|296.71|294.31|0
1648638660000|2022-03-30 11:11:00|296.71|294.31|296.71|294.31|296.71|294.31|296.71|294.31|0
1648638670000|2022-03-30 11:11:10|296.85|294.45|296.71|294.31|296.85|294.45|296.71|294.31|0
1648638680000|2022-03-30 11:11:20|296.78|294.38|296.85|294.45|296.85|294.45|296.71|294.31|0
1648638690000|2022-03-30 11:11:30|296.99|294.59|296.71|294.31|296.99|294.59|296.71|294.31|0
1648638700000|2022-03-30 11:11:40|296.78|294.38|296.99|294.59|296.99|294.59|296.78|294.38|0
1648638710000|2022-03-30 11:11:50|296.85|294.45|296.85|294.45|296.85|294.45|296.85|294.45|0
1648638720000|2022-03-30 11:12:00|296.99|294.59|296.99|294.59|296.99|294.59|296.99|294.59|0
1648638730000|2022-03-30 11:12:10|297.14|294.74|297.28|294.88|297.28|294.88|297.14|294.74|0
1648638740000|2022-03-30 11:12:20|297.14|294.74|297.28|294.88|297.28|294.88|297.14|294.74|0
1648638750000|2022-03-30 11:12:30|297.14|294.74|297.14|294.74|297.14|294.74|297.14|294.74|0
1648638760000|2022-03-30 11:12:40|297.21|294.81|296.56|294.16|297.21|294.81|296.56|294.16|0
1648638770000|2022-03-30 11:12:50|296.85|294.45|296.85|294.45|296.85|294.45|296.85|294.45|0
1648638780000|2022-03-30 11:13:00|296.71|294.31|296.71|294.31|296.71|294.31|296.71|294.31|0
1648638790000|2022-03-30 11:13:10|296.56|294.16|296.56|294.16|296.56|294.16|296.56|294.16|0
1648638800000|2022-03-30 11:13:20|296.42|294.02|296.42|294.02|296.42|294.02|296.42|294.02|0
1648638810000|2022-03-30 11:13:30|296.35|293.95|296.42|294.02|296.42|294.02|296.28|293.88|0
1648638820000|2022-03-30 11:13:40|296.56|294.16|296.49|294.09|296.56|294.16|296.42|294.02|0
1648638830000|2022-03-30 11:13:50|296.42|294.02|296.42|294.02|296.42|294.02|296.42|294.02|0
1648638840000|2022-03-30 11:14:00|296.28|293.88|296.28|293.88|296.28|293.88|296.28|293.88|0
1648638850000|2022-03-30 11:14:10|296.42|294.02|296.42|294.02|296.56|294.16|296.42|294.02|0
1648638860000|2022-03-30 11:14:20|296.56|294.16|296.49|294.09|296.56|294.16|296.42|294.02|0
1648638870000|2022-03-30 11:14:30|296.42|294.02|296.42|294.02|296.42|294.02|296.42|294.02|0
1648638890000|2022-03-30 11:14:50|296.56|294.16|296.64|294.24|296.71|294.31|296.56|294.16|0
1648638900000|2022-03-30 11:15:00|296.71|294.31|296.99|294.59|296.99|294.59|296.71|294.31|0
1648638910000|2022-03-30 11:15:10|296.85|294.45|297.13|294.73|297.13|294.73|296.85|294.45|0
1648638920000|2022-03-30 11:15:20|297.28|294.88|297.28|294.88|297.28|294.88|297.13|294.73|0
1648638930000|2022-03-30 11:15:30|297.21|294.81|296.85|294.45|297.21|294.81|296.85|294.45|0
1648638960000|2022-03-30 11:16:00|297.13|294.73|296.99|294.59|297.13|294.73|296.99|294.59|0
1648638970000|2022-03-30 11:16:10|296.85|294.45|296.85|294.45|296.85|294.45|296.85|294.45|0
1648638990000|2022-03-30 11:16:30|296.92|294.52|296.99|294.59|296.99|294.59|296.92|294.52|0
1648639010000|2022-03-30 11:16:50|296.56|294.16|296.56|294.16|296.56|294.16|296.56|294.16|0
1648639060000|2022-03-30 11:17:40|296.42|294.02|296.42|294.02|296.56|294.16|296.42|294.02|0
1648639080000|2022-03-30 11:18:00|296.28|293.88|296.42|294.02|296.42|294.02|296.13|293.73|0
1648639090000|2022-03-30 11:18:10|296.56|294.16|296.56|294.16|296.56|294.16|296.56|294.16|0
1648639110000|2022-03-30 11:18:30|296.7|294.3|296.7|294.3|296.7|294.3|296.7|294.3|0
1648639130000|2022-03-30 11:18:50|296.56|294.16|296.56|294.16|296.56|294.16|296.56|294.16|0
1648639150000|2022-03-30 11:19:10|296.7|294.3|296.56|294.16|296.7|294.3|296.56|294.16|0
1648639160000|2022-03-30 11:19:20|296.7|294.3|296.7|294.3|296.7|294.3|296.7|294.3|0
1648639170000|2022-03-30 11:19:30|296.56|294.16|296.56|294.16|296.56|294.16|296.56|294.16|0
1648639180000|2022-03-30 11:19:40|296.85|294.45|296.99|294.59|296.99|294.59|296.78|294.38|0
1648639200000|2022-03-30 11:20:00|297.13|294.73|297.13|294.73|297.28|294.88|297.13|294.73|0
1648639210000|2022-03-30 11:20:10|297.28|294.88|297.13|294.73|297.28|294.88|297.13|294.73|0
1648639220000|2022-03-30 11:20:20|296.7|294.3|296.7|294.3|296.7|294.3|296.7|294.3|0
1648639230000|2022-03-30 11:20:30|296.49|294.09|296.35|293.95|296.49|294.09|296.35|293.95|0
1648639240000|2022-03-30 11:20:40|296.42|294.02|296.27|293.87|296.42|294.02|296.27|293.87|0
1648639250000|2022-03-30 11:20:50|296.06|293.66|295.7|293.3|296.06|293.66|295.7|293.3|0
1648639260000|2022-03-30 11:21:00|295.56|293.16|295.56|293.16|295.56|293.16|295.42|293.02|0
1648639270000|2022-03-30 11:21:10|295.49|293.09|295.56|293.16|295.56|293.16|295.49|293.09|0
1648639280000|2022-03-30 11:21:20|295.64|293.24|295.7|293.3|295.85|293.45|295.64|293.24|0
1648639290000|2022-03-30 11:21:30|295.78|293.38|295.78|293.38|295.78|293.38|295.78|293.38|0
1648639300000|2022-03-30 11:21:40|295.85|293.45|295.78|293.38|295.85|293.45|295.7|293.3|0
1648639310000|2022-03-30 11:21:50|295.85|293.45|295.92|293.52|295.92|293.52|295.85|293.45|0
1648639320000|2022-03-30 11:22:00|295.85|293.45|295.99|293.59|295.99|293.59|295.85|293.45|0
1648639330000|2022-03-30 11:22:10|295.85|293.45|295.92|293.52|295.92|293.52|295.85|293.45|0
1648639340000|2022-03-30 11:22:20|295.85|293.45|295.99|293.59|295.99|293.59|295.85|293.45|0
1648639350000|2022-03-30 11:22:30|296.06|293.66|296.06|293.66|296.06|293.66|296.06|293.66|0
1648639360000|2022-03-30 11:22:40|296.13|293.73|296.27|293.87|296.27|293.87|296.13|293.73|0
1648639370000|2022-03-30 11:22:50|296.42|294.02|296.27|293.87|296.42|294.02|296.27|293.87|0
1648639380000|2022-03-30 11:23:00|296.21|293.81|295.92|293.52|296.21|293.81|295.85|293.45|0
1648639390000|2022-03-30 11:23:10|295.56|293.16|295.99|293.59|295.99|293.59|295.56|293.16|0
1648639400000|2022-03-30 11:23:20|296.13|293.73|295.99|293.59|296.13|293.73|295.99|293.59|0
1648639410000|2022-03-30 11:23:30|295.85|293.45|295.99|293.59|295.99|293.59|295.85|293.45|0
1648639430000|2022-03-30 11:23:50|295.85|293.45|295.99|293.59|295.99|293.59|295.85|293.45|0
1648639450000|2022-03-30 11:24:10|296.13|293.73|296.13|293.73|296.13|293.73|295.99|293.59|0
1648639470000|2022-03-30 11:24:30|295.99|293.59|295.99|293.59|295.99|293.59|295.99|293.59|0
1648639480000|2022-03-30 11:24:40|296.06|293.66|296.06|293.66|296.06|293.66|296.06|293.66|0
1648639490000|2022-03-30 11:24:50|295.99|293.59|295.99|293.59|296.06|293.66|295.99|293.59|0
1648639500000|2022-03-30 11:25:00|296.06|293.66|296.06|293.66|296.06|293.66|296.06|293.66|0
1648639510000|2022-03-30 11:25:10|296.13|293.73|296.13|293.73|296.2|293.8|296.13|293.73|0
1648639530000|2022-03-30 11:25:30|296.27|293.87|296.42|294.02|296.42|294.02|296.27|293.87|0
1648639540000|2022-03-30 11:25:40|296.27|293.87|296.27|293.87|296.27|293.87|296.2|293.8|0
1648639560000|2022-03-30 11:26:00|296.13|293.73|296.13|293.73|296.13|293.73|296.13|293.73|0
1648639570000|2022-03-30 11:26:10|296.2|293.8|296.2|293.8|296.27|293.87|296.13|293.73|0
1648639580000|2022-03-30 11:26:20|296.13|293.73|295.99|293.59|296.13|293.73|295.99|293.59|0
1648639590000|2022-03-30 11:26:30|295.84|293.44|295.84|293.44|295.84|293.44|295.84|293.44|0
1648639600000|2022-03-30 11:26:40|295.7|293.3|295.84|293.44|295.84|293.44|295.7|293.3|0
1648639610000|2022-03-30 11:26:50|295.7|293.3|295.7|293.3|295.7|293.3|295.7|293.3|0
1648639620000|2022-03-30 11:27:00|295.78|293.38|295.99|293.59|295.99|293.59|295.78|293.38|0
1648639630000|2022-03-30 11:27:10|295.92|293.52|295.78|293.38|295.92|293.52|295.7|293.3|0
1648639640000|2022-03-30 11:27:20|295.84|293.44|295.84|293.44|295.84|293.44|295.84|293.44|0
1648639660000|2022-03-30 11:27:40|295.99|293.59|295.99|293.59|295.99|293.59|295.99|293.59|0
1648639670000|2022-03-30 11:27:50|296.06|293.66|296.06|293.66|296.06|293.66|296.06|293.66|0
1648639680000|2022-03-30 11:28:00|296.13|293.73|295.84|293.44|296.13|293.73|295.84|293.44|0
1648639690000|2022-03-30 11:28:10|295.7|293.3|295.63|293.23|295.7|293.3|295.56|293.16|0
1648639700000|2022-03-30 11:28:20|295.7|293.3|295.42|293.02|295.7|293.3|295.42|293.02|0
1648639710000|2022-03-30 11:28:30|295.56|293.16|295.7|293.3|295.7|293.3|295.56|293.16|0
1648639730000|2022-03-30 11:28:50|295.84|293.44|295.84|293.44|295.84|293.44|295.84|293.44|0
1648639740000|2022-03-30 11:29:00|295.99|293.59|295.99|293.59|295.99|293.59|295.99|293.59|0
1648639760000|2022-03-30 11:29:20|295.92|293.52|295.84|293.44|295.99|293.59|295.84|293.44|0
1648639770000|2022-03-30 11:29:30|295.92|293.52|296.06|293.66|296.06|293.66|295.92|293.52|0
1648639780000|2022-03-30 11:29:40|296.13|293.73|296.13|293.73|296.13|293.73|296.13|293.73|0
1648639790000|2022-03-30 11:29:50|296.06|293.66|296.13|293.73|296.13|293.73|296.06|293.66|0
1648639800000|2022-03-30 11:30:00|296.06|293.66|296.2|293.8|296.2|293.8|296.06|293.66|0
1648639810000|2022-03-30 11:30:10|296.27|293.87|296.27|293.87|296.27|293.87|296.13|293.73|0
1648639830000|2022-03-30 11:30:30|296.41|294.01|296.27|293.87|296.41|294.01|296.27|293.87|0
1648639840000|2022-03-30 11:30:40|296.41|294.01|296.41|294.01|296.41|294.01|296.41|294.01|0
1648639850000|2022-03-30 11:30:50|296.27|293.87|296.27|293.87|296.27|293.87|296.27|293.87|0
1648639860000|2022-03-30 11:31:00|296.13|293.73|296.13|293.73|296.13|293.73|296.13|293.73|0
1648639870000|2022-03-30 11:31:10|296.06|293.66|296.13|293.73|296.13|293.73|296.06|293.66|0
1648639900000|2022-03-30 11:31:40|295.98|293.58|295.98|293.58|295.98|293.58|295.98|293.58|0
1648639910000|2022-03-30 11:31:50|296.06|293.66|296.06|293.66|296.06|293.66|296.06|293.66|0
1648639920000|2022-03-30 11:32:00|295.7|293.3|295.7|293.3|295.84|293.44|295.7|293.3|0
1648639930000|2022-03-30 11:32:10|295.41|293.01|295.41|293.01|295.41|293.01|295.41|293.01|0
1648639940000|2022-03-30 11:32:20|295.27|292.87|295.56|293.16|295.56|293.16|295.27|292.87|0
1648639950000|2022-03-30 11:32:30|295.49|293.09|295.27|292.87|295.49|293.09|295.27|292.87|0
1648639960000|2022-03-30 11:32:40|295.41|293.01|295.41|293.01|295.41|293.01|295.41|293.01|0
1648639970000|2022-03-30 11:32:50|295.27|292.87|295.27|292.87|295.27|292.87|295.27|292.87|0
1648639980000|2022-03-30 11:33:00|295.41|293.01|295.41|293.01|295.56|293.16|295.41|293.01|0
1648639990000|2022-03-30 11:33:10|295.35|292.95|295.27|292.87|295.35|292.95|295.27|292.87|0
1648640010000|2022-03-30 11:33:30|295.13|292.73|295.13|292.73|295.13|292.73|295.13|292.73|0
1648640020000|2022-03-30 11:33:40|294.84|292.44|294.84|292.44|294.84|292.44|294.84|292.44|0
1648640030000|2022-03-30 11:33:50|294.99|292.59|294.99|292.59|294.99|292.59|294.99|292.59|0
1648640040000|2022-03-30 11:34:00|295.13|292.73|294.99|292.59|295.13|292.73|294.99|292.59|0
1648640060000|2022-03-30 11:34:20|295.13|292.73|294.99|292.59|295.13|292.73|294.99|292.59|0
1648640070000|2022-03-30 11:34:30|294.84|292.44|294.99|292.59|294.99|292.59|294.84|292.44|0
1648640090000|2022-03-30 11:34:50|294.84|292.44|294.84|292.44|294.84|292.44|294.84|292.44|0
1648640100000|2022-03-30 11:35:00|294.78|292.38|294.7|292.3|294.78|292.38|294.7|292.3|0
1648640110000|2022-03-30 11:35:10|294.84|292.44|294.84|292.44|294.84|292.44|294.84|292.44|0
1648640120000|2022-03-30 11:35:20|294.99|292.59|294.99|292.59|294.99|292.59|294.99|292.59|0
1648640130000|2022-03-30 11:35:30|295.13|292.73|295.13|292.73|295.13|292.73|295.13|292.73|0
1648640140000|2022-03-30 11:35:40|294.99|292.59|294.99|292.59|294.99|292.59|294.99|292.59|0
1648640150000|2022-03-30 11:35:50|295.13|292.73|295.13|292.73|295.13|292.73|294.99|292.59|0
1648640160000|2022-03-30 11:36:00|295.06|292.66|294.99|292.59|295.13|292.73|294.99|292.59|0
1648640170000|2022-03-30 11:36:10|294.77|292.37|294.7|292.3|294.84|292.44|294.7|292.3|0
1648640200000|2022-03-30 11:36:40|294.84|292.44|294.99|292.59|294.99|292.59|294.84|292.44|0
1648640210000|2022-03-30 11:36:50|294.98|292.58|294.98|292.58|294.98|292.58|294.98|292.58|0
1648640220000|2022-03-30 11:37:00|295.06|292.66|294.98|292.58|295.06|292.66|294.98|292.58|0
1648640240000|2022-03-30 11:37:20|295.13|292.73|294.98|292.58|295.13|292.73|294.98|292.58|0
1648640250000|2022-03-30 11:37:30|295.13|292.73|295.13|292.73|295.13|292.73|295.13|292.73|0
1648640270000|2022-03-30 11:37:50|295.06|292.66|295.13|292.73|295.13|292.73|295.06|292.66|0
1648640280000|2022-03-30 11:38:00|295.06|292.66|294.84|292.44|295.13|292.73|294.84|292.44|0
1648640290000|2022-03-30 11:38:10|294.98|292.58|294.98|292.58|294.98|292.58|294.98|292.58|0
1648640300000|2022-03-30 11:38:20|295.13|292.73|295.13|292.73|295.13|292.73|294.98|292.58|0
1648640310000|2022-03-30 11:38:30|295.27|292.87|295.41|293.01|295.41|293.01|295.27|292.87|0
1648640320000|2022-03-30 11:38:40|295.27|292.87|295.41|293.01|295.41|293.01|295.27|292.87|0
1648640330000|2022-03-30 11:38:50|295.55|293.15|295.41|293.01|295.55|293.15|295.41|293.01|0
1648640340000|2022-03-30 11:39:00|295.13|292.73|295.13|292.73|295.13|292.73|295.13|292.73|0
1648640350000|2022-03-30 11:39:10|295.49|293.09|295.41|293.01|295.49|293.09|295.41|293.01|0
1648640360000|2022-03-30 11:39:20|295.27|292.87|295.13|292.73|295.27|292.87|295.13|292.73|0
1648640370000|2022-03-30 11:39:30|294.98|292.58|294.98|292.58|294.98|292.58|294.98|292.58|0
1648640380000|2022-03-30 11:39:40|295.13|292.73|295.27|292.87|295.27|292.87|295.13|292.73|0
1648640390000|2022-03-30 11:39:50|295.2|292.8|295.27|292.87|295.27|292.87|295.2|292.8|0
1648640400000|2022-03-30 11:40:00|295.2|292.8|295.41|293.01|295.41|293.01|295.2|292.8|0
1648640410000|2022-03-30 11:40:10|295.27|292.87|295.41|293.01|295.41|293.01|295.27|292.87|0
1648640420000|2022-03-30 11:40:20|295.55|293.15|295.41|293.01|295.55|293.15|295.41|293.01|0
1648640430000|2022-03-30 11:40:30|295.55|293.15|295.41|293.01|295.55|293.15|295.41|293.01|0
1648640440000|2022-03-30 11:40:40|295.48|293.08|295.48|293.08|295.55|293.15|295.41|293.01|0
1648640450000|2022-03-30 11:40:50|295.41|293.01|295.48|293.08|295.48|293.08|295.41|293.01|0
1648640460000|2022-03-30 11:41:00|295.41|293.01|295.27|292.87|295.41|293.01|295.27|292.87|0
1648640470000|2022-03-30 11:41:10|295.41|293.01|295.27|292.87|295.41|293.01|295.27|292.87|0
1648640480000|2022-03-30 11:41:20|295.41|293.01|295.41|293.01|295.41|293.01|295.41|293.01|0
1648640510000|2022-03-30 11:41:50|295.55|293.15|295.55|293.15|295.55|293.15|295.55|293.15|0
1648640520000|2022-03-30 11:42:00|295.48|293.08|295.41|293.01|295.48|293.08|295.41|293.01|0
1648640530000|2022-03-30 11:42:10|295.55|293.15|295.41|293.01|295.55|293.15|295.41|293.01|0
1648640540000|2022-03-30 11:42:20|295.55|293.15|295.41|293.01|295.55|293.15|295.41|293.01|0
1648640560000|2022-03-30 11:42:40|295.34|292.94|295.27|292.87|295.34|292.94|295.27|292.87|0
1648640570000|2022-03-30 11:42:50|295.34|292.94|295.34|292.94|295.34|292.94|295.34|292.94|0
1648640580000|2022-03-30 11:43:00|295.41|293.01|295.55|293.15|295.55|293.15|295.27|292.87|0
1648640590000|2022-03-30 11:43:10|295.63|293.23|295.69|293.29|295.69|293.29|295.63|293.23|0
1648640600000|2022-03-30 11:43:20|295.63|293.23|295.55|293.15|295.63|293.23|295.55|293.15|0
1648640610000|2022-03-30 11:43:30|295.69|293.29|295.69|293.29|295.69|293.29|295.69|293.29|0
1648640630000|2022-03-30 11:43:50|295.63|293.23|295.55|293.15|295.63|293.23|295.55|293.15|0
1648640650000|2022-03-30 11:44:10|295.69|293.29|295.69|293.29|295.69|293.29|295.69|293.29|0
1648640660000|2022-03-30 11:44:20|295.63|293.23|295.98|293.58|295.98|293.58|295.63|293.23|0
1648640670000|2022-03-30 11:44:30|296.12|293.72|296.12|293.72|296.12|293.72|296.12|293.72|0
1648640680000|2022-03-30 11:44:40|296.2|293.8|296.12|293.72|296.2|293.8|296.12|293.72|0
1648640690000|2022-03-30 11:44:50|295.98|293.58|295.98|293.58|295.98|293.58|295.84|293.44|0
1648640700000|2022-03-30 11:45:00|295.84|293.44|295.98|293.58|295.98|293.58|295.84|293.44|0
1648640710000|2022-03-30 11:45:10|295.84|293.44|295.84|293.44|295.84|293.44|295.84|293.44|0
1648640730000|2022-03-30 11:45:30|295.98|293.58|295.98|293.58|295.98|293.58|295.98|293.58|0
1648640740000|2022-03-30 11:45:40|295.91|293.51|295.84|293.44|295.98|293.58|295.84|293.44|0
1648640750000|2022-03-30 11:45:50|295.98|293.58|295.84|293.44|295.98|293.58|295.84|293.44|0
1648640760000|2022-03-30 11:46:00|295.98|293.58|296.05|293.65|296.05|293.65|295.98|293.58|0
1648640770000|2022-03-30 11:46:10|296.12|293.72|296.12|293.72|296.12|293.72|296.12|293.72|0
1648640780000|2022-03-30 11:46:20|296.26|293.86|296.2|293.8|296.26|293.86|296.2|293.8|0
1648640790000|2022-03-30 11:46:30|296.12|293.72|296.12|293.72|296.12|293.72|296.12|293.72|0
1648640800000|2022-03-30 11:46:40|295.98|293.58|296.12|293.72|296.12|293.72|295.98|293.58|0
1648640810000|2022-03-30 11:46:50|296.19|293.79|296.19|293.79|296.19|293.79|296.19|293.79|0
1648640820000|2022-03-30 11:47:00|296.12|293.72|296.12|293.72|296.12|293.72|296.12|293.72|0
1648640830000|2022-03-30 11:47:10|296.19|293.79|296.26|293.86|296.26|293.86|296.12|293.72|0
1648640840000|2022-03-30 11:47:20|296.12|293.72|296.12|293.72|296.12|293.72|296.12|293.72|0
1648640850000|2022-03-30 11:47:30|295.98|293.58|295.98|293.58|295.98|293.58|295.98|293.58|0
1648640870000|2022-03-30 11:47:50|296.26|293.86|296.12|293.72|296.26|293.86|296.12|293.72|0
1648640890000|2022-03-30 11:48:10|295.98|293.58|296.12|293.72|296.12|293.72|295.98|293.58|0
1648640930000|2022-03-30 11:48:50|295.69|293.29|296.12|293.72|296.12|293.72|295.69|293.29|0
1648640940000|2022-03-30 11:49:00|296.05|293.65|295.98|293.58|296.05|293.65|295.98|293.58|0
1648640970000|2022-03-30 11:49:30|296.05|293.65|295.98|293.58|296.05|293.65|295.98|293.58|0
1648641000000|2022-03-30 11:50:00|296.05|293.65|295.83|293.43|296.05|293.65|295.83|293.43|0
1648641010000|2022-03-30 11:50:10|295.69|293.29|295.55|293.15|295.69|293.29|295.55|293.15|0
1648641020000|2022-03-30 11:50:20|295.41|293.01|295.41|293.01|295.41|293.01|295.41|293.01|0
1648641030000|2022-03-30 11:50:30|295.55|293.15|295.48|293.08|295.55|293.15|295.48|293.08|0
1648641040000|2022-03-30 11:50:40|295.55|293.15|295.55|293.15|295.55|293.15|295.55|293.15|0
1648641050000|2022-03-30 11:50:50|295.69|293.29|295.69|293.29|295.69|293.29|295.69|293.29|0
1648641060000|2022-03-30 11:51:00|295.55|293.15|295.41|293.01|295.55|293.15|295.41|293.01|0
1648641070000|2022-03-30 11:51:10|295.55|293.15|295.48|293.08|295.55|293.15|295.48|293.08|0
1648641080000|2022-03-30 11:51:20|295.55|293.15|295.55|293.15|295.55|293.15|295.48|293.08|0
1648641090000|2022-03-30 11:51:30|295.48|293.08|295.48|293.08|295.48|293.08|295.48|293.08|0
1648641100000|2022-03-30 11:51:40|295.55|293.15|295.41|293.01|295.55|293.15|295.41|293.01|0
1648641110000|2022-03-30 11:51:50|295.26|292.86|295.41|293.01|295.41|293.01|295.26|292.86|0
1648641130000|2022-03-30 11:52:10|295.26|292.86|295.41|293.01|295.41|293.01|295.26|292.86|0
1648641150000|2022-03-30 11:52:30|295.26|292.86|295.26|292.86|295.26|292.86|295.26|292.86|0
1648641190000|2022-03-30 11:53:10|295.41|293.01|295.4|293|295.41|293.01|295.4|293|0
1648641230000|2022-03-30 11:53:50|295.55|293.15|295.55|293.15|295.55|293.15|295.55|293.15|0
1648641240000|2022-03-30 11:54:00|295.4|293|295.26|292.86|295.4|293|295.26|292.86|0
1648641250000|2022-03-30 11:54:10|295.19|292.79|295.26|292.86|295.26|292.86|295.12|292.72|0
1648641260000|2022-03-30 11:54:20|295.12|292.72|295.12|292.72|295.12|292.72|295.12|292.72|0
1648641280000|2022-03-30 11:54:40|295.19|292.79|295.4|293|295.4|293|295.12|292.72|0
1648641290000|2022-03-30 11:54:50|295.26|292.86|295.4|293|295.4|293|295.26|292.86|0
1648641300000|2022-03-30 11:55:00|295.26|292.86|295.19|292.79|295.26|292.86|295.12|292.72|0
1648641310000|2022-03-30 11:55:10|295.12|292.72|295.19|292.79|295.26|292.86|295.12|292.72|0
1648641320000|2022-03-30 11:55:20|295.26|292.86|295.4|293|295.4|293|295.26|292.86|0
1648641330000|2022-03-30 11:55:30|295.26|292.86|295.4|293|295.4|293|295.26|292.86|0
1648641350000|2022-03-30 11:55:50|295.55|293.15|295.55|293.15|295.62|293.22|295.55|293.15|0
1648641360000|2022-03-30 11:56:00|295.62|293.22|295.69|293.29|295.69|293.29|295.55|293.15|0
1648641370000|2022-03-30 11:56:10|295.83|293.43|295.76|293.36|295.83|293.43|295.76|293.36|0
1648641380000|2022-03-30 11:56:20|295.83|293.43|295.83|293.43|295.83|293.43|295.83|293.43|0
1648641410000|2022-03-30 11:56:50|295.91|293.51|296.05|293.65|296.05|293.65|295.91|293.51|0
1648641420000|2022-03-30 11:57:00|295.97|293.57|295.97|293.57|296.12|293.72|295.97|293.57|0
1648641430000|2022-03-30 11:57:10|296.12|293.72|295.97|293.57|296.12|293.72|295.9|293.5|0
1648641440000|2022-03-30 11:57:20|295.83|293.43|296.12|293.72|296.12|293.72|295.83|293.43|0
1648641450000|2022-03-30 11:57:30|296.05|293.65|296.05|293.65|296.12|293.72|296.05|293.65|0
1648641460000|2022-03-30 11:57:40|296.12|293.72|295.97|293.57|296.12|293.72|295.97|293.57|0
1648641470000|2022-03-30 11:57:50|296.12|293.72|296.05|293.65|296.12|293.72|296.05|293.65|0
1648641480000|2022-03-30 11:58:00|295.97|293.57|295.97|293.57|295.97|293.57|295.97|293.57|0
1648641500000|2022-03-30 11:58:20|295.9|293.5|295.83|293.43|295.9|293.5|295.83|293.43|0
1648641520000|2022-03-30 11:58:40|295.97|293.57|295.97|293.57|295.97|293.57|295.97|293.57|0
1648641540000|2022-03-30 11:59:00|295.83|293.43|295.69|293.29|295.83|293.43|295.69|293.29|0
1648641550000|2022-03-30 11:59:10|295.83|293.43|295.83|293.43|295.83|293.43|295.83|293.43|0
1648641570000|2022-03-30 11:59:30|295.97|293.57|295.97|293.57|295.97|293.57|295.97|293.57|0
1648641580000|2022-03-30 11:59:40|295.83|293.43|295.97|293.57|295.97|293.57|295.83|293.43|0
1648641590000|2022-03-30 11:59:50|295.83|293.43|295.83|293.43|295.83|293.43|295.83|293.43|0
1648641600000|2022-03-30 12:00:00|295.97|293.57|295.97|293.57|296.11|293.71|295.97|293.57|0
1648641610000|2022-03-30 12:00:10|296.11|293.71|296.26|293.86|296.26|293.86|296.11|293.71|0
1648641620000|2022-03-30 12:00:20|296.19|293.79|296.26|293.86|296.26|293.86|296.19|293.79|0
1648641630000|2022-03-30 12:00:30|296.4|294|296.4|294|296.4|294|296.4|294|0
1648641640000|2022-03-30 12:00:40|296.54|294.14|296.54|294.14|296.54|294.14|296.54|294.14|0
1648641650000|2022-03-30 12:00:50|296.4|294|296.4|294|296.4|294|296.4|294|0
1648641660000|2022-03-30 12:01:00|296.33|293.93|296.4|294|296.4|294|296.33|293.93|0
1648641670000|2022-03-30 12:01:10|296.47|294.07|296.54|294.14|296.54|294.14|296.47|294.07|0
1648641680000|2022-03-30 12:01:20|296.62|294.22|296.62|294.22|296.62|294.22|296.62|294.22|0
1648641690000|2022-03-30 12:01:30|296.54|294.14|296.4|294|296.54|294.14|296.4|294|0
1648641700000|2022-03-30 12:01:40|296.47|294.07|296.4|294|296.47|294.07|296.4|294|0
1648641710000|2022-03-30 12:01:50|296.26|293.86|296.19|293.79|296.26|293.86|296.19|293.79|0
1648641720000|2022-03-30 12:02:00|296.26|293.86|296.54|294.14|296.54|294.14|296.26|293.86|0
1648641730000|2022-03-30 12:02:10|296.69|294.29|296.54|294.14|296.69|294.29|296.54|294.14|0
1648641740000|2022-03-30 12:02:20|296.68|294.28|296.68|294.28|296.68|294.28|296.62|294.22|0
1648641750000|2022-03-30 12:02:30|296.83|294.43|296.68|294.28|296.83|294.43|296.68|294.28|0
1648641760000|2022-03-30 12:02:40|296.83|294.43|296.68|294.28|296.83|294.43|296.68|294.28|0
1648641770000|2022-03-30 12:02:50|296.83|294.43|296.83|294.43|296.83|294.43|296.76|294.36|0
1648641780000|2022-03-30 12:03:00|296.68|294.28|296.68|294.28|296.68|294.28|296.68|294.28|0
1648641790000|2022-03-30 12:03:10|296.83|294.43|296.83|294.43|296.83|294.43|296.83|294.43|0
1648641800000|2022-03-30 12:03:20|296.97|294.57|297.4|295|297.4|295|296.97|294.57|0
1648641810000|2022-03-30 12:03:30|297.26|294.86|297.26|294.86|297.26|294.86|297.11|294.71|0
1648641820000|2022-03-30 12:03:40|297.11|294.71|297.11|294.71|297.11|294.71|297.11|294.71|0
1648641830000|2022-03-30 12:03:50|296.97|294.57|296.76|294.36|296.97|294.57|296.76|294.36|0
1648641840000|2022-03-30 12:04:00|296.54|294.14|296.47|294.07|296.54|294.14|296.47|294.07|0
1648641850000|2022-03-30 12:04:10|296.4|294|296.47|294.07|296.47|294.07|296.4|294|0
1648641860000|2022-03-30 12:04:20|296.54|294.14|296.54|294.14|296.54|294.14|296.54|294.14|0
1648641880000|2022-03-30 12:04:40|296.4|294|296.4|294|296.4|294|296.4|294|0
1648641890000|2022-03-30 12:04:50|296.26|293.86|296.26|293.86|296.26|293.86|296.26|293.86|0
1648641900000|2022-03-30 12:05:00|296.4|294|296.54|294.14|296.54|294.14|296.33|293.93|0
1648641910000|2022-03-30 12:05:10|296.62|294.22|297.33|294.93|297.33|294.93|296.62|294.22|0
1648641920000|2022-03-30 12:05:20|297.26|294.86|297.26|294.86|297.26|294.86|297.26|294.86|0
1648641930000|2022-03-30 12:05:30|297.11|294.71|297.11|294.71|297.11|294.71|297.11|294.71|0
1648641940000|2022-03-30 12:05:40|297.26|294.86|297.11|294.71|297.26|294.86|297.11|294.71|0
1648641960000|2022-03-30 12:06:00|297.4|295|297.84|295.44|297.84|295.44|297.33|294.93|0
1648641970000|2022-03-30 12:06:10|297.77|295.37|297.84|295.44|297.84|295.44|297.77|295.37|0
1648641980000|2022-03-30 12:06:20|297.92|295.52|297.77|295.37|297.92|295.52|297.77|295.37|0
1648641990000|2022-03-30 12:06:30|297.84|295.44|297.84|295.44|297.84|295.44|297.84|295.44|0
1648642000000|2022-03-30 12:06:40|297.92|295.52|297.84|295.44|297.92|295.52|297.84|295.44|0
1648642010000|2022-03-30 12:06:50|297.77|295.37|297.84|295.44|297.84|295.44|297.77|295.37|0
1648642020000|2022-03-30 12:07:00|297.92|295.52|297.92|295.52|297.92|295.52|297.92|295.52|0
1648642030000|2022-03-30 12:07:10|298.06|295.66|298.13|295.73|298.13|295.73|297.99|295.59|0
1648642040000|2022-03-30 12:07:20|298.06|295.66|298.06|295.66|298.06|295.66|298.06|295.66|0
1648642050000|2022-03-30 12:07:30|298.13|295.73|298.13|295.73|298.27|295.87|298.13|295.73|0
1648642060000|2022-03-30 12:07:40|298.06|295.66|298.13|295.73|298.13|295.73|298.06|295.66|0
1648642080000|2022-03-30 12:08:00|298.06|295.66|298.13|295.73|298.13|295.73|298.06|295.66|0
1648642090000|2022-03-30 12:08:10|298.27|295.87|298.27|295.87|298.27|295.87|298.27|295.87|0
1648642110000|2022-03-30 12:08:30|298.41|296.01|298.41|296.01|298.41|296.01|298.41|296.01|0
1648642120000|2022-03-30 12:08:40|298.56|296.16|298.41|296.01|298.56|296.16|298.41|296.01|0
1648642130000|2022-03-30 12:08:50|298.27|295.87|298.2|295.8|298.27|295.87|298.2|295.8|0
1648642140000|2022-03-30 12:09:00|298.13|295.73|298.27|295.87|298.27|295.87|298.13|295.73|0
1648642150000|2022-03-30 12:09:10|298.2|295.8|298.35|295.95|298.35|295.95|298.2|295.8|0
1648642160000|2022-03-30 12:09:20|298.27|295.87|298.27|295.87|298.27|295.87|298.27|295.87|0
1648642170000|2022-03-30 12:09:30|298.13|295.73|298.13|295.73|298.13|295.73|298.13|295.73|0
1648642180000|2022-03-30 12:09:40|297.98|295.58|297.98|295.58|297.98|295.58|297.98|295.58|0
1648642200000|2022-03-30 12:10:00|297.84|295.44|297.7|295.3|297.84|295.44|297.7|295.3|0
1648642210000|2022-03-30 12:10:10|297.56|295.16|297.7|295.3|297.7|295.3|297.49|295.09|0
1648642220000|2022-03-30 12:10:20|298.06|295.66|298.13|295.73|298.13|295.73|298.06|295.66|0
1648642230000|2022-03-30 12:10:30|297.98|295.58|298.13|295.73|298.13|295.73|297.98|295.58|0
1648642240000|2022-03-30 12:10:40|297.98|295.58|297.98|295.58|297.98|295.58|297.98|295.58|0
1648642250000|2022-03-30 12:10:50|297.84|295.44|297.56|295.16|297.84|295.44|297.56|295.16|0
1648642260000|2022-03-30 12:11:00|297.63|295.23|297.56|295.16|297.63|295.23|297.56|295.16|0
1648642270000|2022-03-30 12:11:10|297.41|295.01|297.41|295.01|297.49|295.09|297.41|295.01|0
1648642280000|2022-03-30 12:11:20|297.55|295.15|297.55|295.15|297.55|295.15|297.55|295.15|0
1648642290000|2022-03-30 12:11:30|297.7|295.3|297.55|295.15|297.7|295.3|297.55|295.15|0
1648642310000|2022-03-30 12:11:50|298.41|296.01|298.41|296.01|298.41|296.01|298.41|296.01|0
1648642320000|2022-03-30 12:12:00|297.84|295.44|298.13|295.73|298.13|295.73|297.84|295.44|0
1648642330000|2022-03-30 12:12:10|298.63|296.23|299.27|296.87|299.27|296.87|298.63|296.23|0
1648642340000|2022-03-30 12:12:20|299.7|297.3|299.7|297.3|299.7|297.3|299.56|297.16|0
1648642350000|2022-03-30 12:12:30|299.99|297.59|299.56|297.16|299.99|297.59|299.49|297.09|0
1648642360000|2022-03-30 12:12:40|299.7|297.3|299.7|297.3|299.7|297.3|299.7|297.3|0
1648642370000|2022-03-30 12:12:50|299.85|297.45|299.85|297.45|299.99|297.59|299.7|297.3|0
1648642380000|2022-03-30 12:13:00|300.13|297.73|300.57|298.17|300.57|298.17|300.13|297.73|0
1648642390000|2022-03-30 12:13:10|300.71|298.31|300.42|298.02|300.71|298.31|300.42|298.02|0
1648642400000|2022-03-30 12:13:20|300.71|298.31|301.43|299.03|301.43|299.03|300.71|298.31|0
1648642410000|2022-03-30 12:13:30|301.29|298.89|300.93|298.53|301.29|298.89|300.93|298.53|0
1648642420000|2022-03-30 12:13:40|300.85|298.45|301.07|298.67|301.07|298.67|300.28|297.88|0
1648642430000|2022-03-30 12:13:50|301.22|298.82|301.43|299.03|301.43|299.03|301.07|298.67|0
1648642440000|2022-03-30 12:14:00|301.29|298.89|301.07|298.67|301.36|298.96|301.07|298.67|0
1648642450000|2022-03-30 12:14:10|300.93|298.53|300.64|298.24|300.93|298.53|300.64|298.24|0
1648642460000|2022-03-30 12:14:20|301.07|298.67|300.78|298.38|301.07|298.67|300.78|298.38|0
1648642470000|2022-03-30 12:14:30|301.07|298.67|301.5|299.1|301.57|299.17|301.07|298.67|0
1648642480000|2022-03-30 12:14:40|301.36|298.96|301.86|299.46|301.86|299.46|301.36|298.96|0
1648642490000|2022-03-30 12:14:50|301.94|299.54|301.79|299.39|301.94|299.54|301.79|299.39|0
1648642500000|2022-03-30 12:15:00|301.65|299.25|301.5|299.1|301.65|299.25|301.5|299.1|0
1648642510000|2022-03-30 12:15:10|301.57|299.17|301.36|298.96|301.57|299.17|301.36|298.96|0
1648642520000|2022-03-30 12:15:20|301.28|298.88|300.85|298.45|301.28|298.88|300.85|298.45|0
1648642530000|2022-03-30 12:15:30|301|298.6|300.93|298.53|301.14|298.74|300.93|298.53|0
1648642540000|2022-03-30 12:15:40|300.78|298.38|300.64|298.24|300.85|298.45|300.56|298.16|0
1648642550000|2022-03-30 12:15:50|300.71|298.31|301|298.6|301|298.6|300.71|298.31|0
1648642560000|2022-03-30 12:16:00|301.14|298.74|301.57|299.17|301.57|299.17|301.14|298.74|0
1648642570000|2022-03-30 12:16:10|301.65|299.25|301.65|299.25|301.65|299.25|301.65|299.25|0
1648642580000|2022-03-30 12:16:20|301.72|299.32|301.72|299.32|301.72|299.32|301.72|299.32|0
1648642590000|2022-03-30 12:16:30|301.21|298.81|301.07|298.67|301.21|298.81|300.93|298.53|0
1648642600000|2022-03-30 12:16:40|300.85|298.45|300.85|298.45|300.85|298.45|300.78|298.38|0
1648642610000|2022-03-30 12:16:50|301|298.6|300.78|298.38|301|298.6|300.78|298.38|0
1648642620000|2022-03-30 12:17:00|300.85|298.45|300.85|298.45|300.85|298.45|300.78|298.38|0
1648642630000|2022-03-30 12:17:10|300.78|298.38|301|298.6|301|298.6|300.78|298.38|0
1648642640000|2022-03-30 12:17:20|301.28|298.88|301.28|298.88|301.28|298.88|301.28|298.88|0
1648642650000|2022-03-30 12:17:30|301.43|299.03|301.57|299.17|301.57|299.17|301.43|299.03|0
1648642660000|2022-03-30 12:17:40|301.72|299.32|301.57|299.17|301.72|299.32|301.36|298.96|0
1648642670000|2022-03-30 12:17:50|301.65|299.25|301.57|299.17|301.65|299.25|301.57|299.17|0
1648642680000|2022-03-30 12:18:00|301.72|299.32|301.65|299.25|301.79|299.39|301.65|299.25|0
1648642690000|2022-03-30 12:18:10|301.72|299.32|301.14|298.74|301.72|299.32|301.14|298.74|0
1648642700000|2022-03-30 12:18:20|301|298.6|300.85|298.45|301|298.6|300.85|298.45|0
1648642710000|2022-03-30 12:18:30|300.78|298.38|300.93|298.53|300.93|298.53|300.78|298.38|0
1648642720000|2022-03-30 12:18:40|300.85|298.45|300.71|298.31|300.85|298.45|300.56|298.16|0
1648642730000|2022-03-30 12:18:50|300.64|298.24|300.71|298.31|300.71|298.31|300.64|298.24|0
1648642740000|2022-03-30 12:19:00|300.85|298.45|300.99|298.59|300.99|298.59|300.85|298.45|0
1648642750000|2022-03-30 12:19:10|301.14|298.74|301.28|298.88|301.43|299.03|301.14|298.74|0
1648642760000|2022-03-30 12:19:20|301.36|298.96|301.36|298.96|301.36|298.96|301.14|298.74|0
1648642770000|2022-03-30 12:19:30|301.43|299.03|301.72|299.32|301.72|299.32|301.43|299.03|0
1648642780000|2022-03-30 12:19:40|301.79|299.39|301.86|299.46|301.86|299.46|301.79|299.39|0
1648642790000|2022-03-30 12:19:50|301.72|299.32|301.57|299.17|301.72|299.32|301.5|299.1|0
1648642800000|2022-03-30 12:20:00|301.86|299.46|301.28|298.88|301.93|299.53|301.28|298.88|0
1648642810000|2022-03-30 12:20:10|301.57|299.17|301.93|299.53|301.93|299.53|301.57|299.17|0
1648642820000|2022-03-30 12:20:20|301.86|299.46|301.93|299.53|301.93|299.53|301.86|299.46|0
1648642830000|2022-03-30 12:20:30|301.79|299.39|301.93|299.53|302|299.6|301.79|299.39|0
1648642840000|2022-03-30 12:20:40|302|299.6|301.86|299.46|302.29|299.89|301.86|299.46|0
1648642850000|2022-03-30 12:20:50|301.71|299.31|301.71|299.31|301.71|299.31|301.57|299.17|0
1648642860000|2022-03-30 12:21:00|301.57|299.17|301.57|299.17|301.65|299.25|301.57|299.17|0
1648642870000|2022-03-30 12:21:10|301.71|299.31|301.79|299.39|301.86|299.46|301.71|299.31|0
1648642880000|2022-03-30 12:21:20|301.71|299.31|301.86|299.46|302|299.6|301.71|299.31|0
1648642890000|2022-03-30 12:21:30|302|299.6|301.79|299.39|302|299.6|301.79|299.39|0
1648642900000|2022-03-30 12:21:40|301.71|299.31|301.79|299.39|301.79|299.39|301.71|299.31|0
1648642910000|2022-03-30 12:21:50|302|299.6|301.79|299.39|302|299.6|301.79|299.39|0
1648642920000|2022-03-30 12:22:00|301.86|299.46|301.86|299.46|301.86|299.46|301.86|299.46|0
1648642930000|2022-03-30 12:22:10|302|299.6|302|299.6|302.08|299.68|302|299.6|0
1648642940000|2022-03-30 12:22:20|302.15|299.75|302|299.6|302.15|299.75|302|299.6|0
1648642950000|2022-03-30 12:22:30|301.93|299.53|302|299.6|302|299.6|301.93|299.53|0
1648642960000|2022-03-30 12:22:40|301.86|299.46|302|299.6|302|299.6|301.86|299.46|0
1648642970000|2022-03-30 12:22:50|302.15|299.75|302|299.6|302.15|299.75|302|299.6|0
1648642980000|2022-03-30 12:23:00|302.15|299.75|302.22|299.82|302.22|299.82|302.15|299.75|0
1648642990000|2022-03-30 12:23:10|302.29|299.89|302.44|300.04|302.44|300.04|302.29|299.89|0
1648643000000|2022-03-30 12:23:20|302.58|300.18|303.01|300.61|303.16|300.76|302.58|300.18|0
1648643010000|2022-03-30 12:23:30|302.87|300.47|302.87|300.47|302.87|300.47|302.72|300.32|0
1648643020000|2022-03-30 12:23:40|303.01|300.61|303.16|300.76|303.16|300.76|303.01|300.61|0
1648643030000|2022-03-30 12:23:50|303.23|300.83|303.16|300.76|303.3|300.9|303.16|300.76|0
1648643040000|2022-03-30 12:24:00|303.09|300.69|303.23|300.83|303.23|300.83|303.09|300.69|0
1648643050000|2022-03-30 12:24:10|303.3|300.9|303.3|300.9|303.38|300.98|303.3|300.9|0
1648643060000|2022-03-30 12:24:20|303.16|300.76|303.16|300.76|303.16|300.76|303.16|300.76|0
1648643070000|2022-03-30 12:24:30|303.01|300.61|303.01|300.61|303.01|300.61|303.01|300.61|0
1648643080000|2022-03-30 12:24:40|303.16|300.76|303.01|300.61|303.16|300.76|303.01|300.61|0
1648643090000|2022-03-30 12:24:50|302.72|300.32|303.16|300.76|303.16|300.76|302.72|300.32|0
1648643100000|2022-03-30 12:25:00|303.01|300.61|302.72|300.32|303.01|300.61|302.72|300.32|0
1648643110000|2022-03-30 12:25:10|302.58|300.18|302.58|300.18|302.58|300.18|302.58|300.18|0
1648643120000|2022-03-30 12:25:20|303.01|300.61|303.59|301.19|303.59|301.19|303.01|300.61|0
1648643130000|2022-03-30 12:25:30|303.45|301.05|303.23|300.83|303.45|301.05|303.16|300.76|0
1648643140000|2022-03-30 12:25:40|303.3|300.9|303.01|300.61|303.3|300.9|303.01|300.61|0
1648643150000|2022-03-30 12:25:50|302.43|300.03|302.29|299.89|302.43|300.03|302.29|299.89|0
1648643160000|2022-03-30 12:26:00|302.51|300.11|302.43|300.03|302.51|300.11|302.43|300.03|0
1648643170000|2022-03-30 12:26:10|302.36|299.96|302.36|299.96|302.36|299.96|302.36|299.96|0
1648643180000|2022-03-30 12:26:20|302.29|299.89|302.29|299.89|302.29|299.89|302.15|299.75|0
1648643190000|2022-03-30 12:26:30|302.15|299.75|302.15|299.75|302.15|299.75|302.15|299.75|0
1648643200000|2022-03-30 12:26:40|302|299.6|302.43|300.03|302.43|300.03|302|299.6|0
1648643210000|2022-03-30 12:26:50|302.36|299.96|302.87|300.47|302.87|300.47|302.36|299.96|0
1648643220000|2022-03-30 12:27:00|302.72|300.32|302.43|300.03|302.72|300.32|302.43|300.03|0
1648643230000|2022-03-30 12:27:10|302.14|299.74|301.93|299.53|302.14|299.74|301.93|299.53|0
1648643240000|2022-03-30 12:27:20|302|299.6|302|299.6|302|299.6|301.86|299.46|0
1648643250000|2022-03-30 12:27:30|301.86|299.46|301.79|299.39|301.86|299.46|301.79|299.39|0
1648643260000|2022-03-30 12:27:40|301.71|299.31|301.86|299.46|301.86|299.46|301.64|299.24|0
1648643270000|2022-03-30 12:27:50|301.71|299.31|301.64|299.24|301.71|299.31|301.64|299.24|0
1648643280000|2022-03-30 12:28:00|301.71|299.31|302|299.6|302|299.6|301.71|299.31|0
1648643290000|2022-03-30 12:28:10|302.29|299.89|302.29|299.89|302.36|299.96|302.29|299.89|0
1648643300000|2022-03-30 12:28:20|302.22|299.82|302.65|300.25|302.65|300.25|302.22|299.82|0
1648643310000|2022-03-30 12:28:30|302.58|300.18|302.58|300.18|302.58|300.18|302.58|300.18|0
1648643320000|2022-03-30 12:28:40|302.72|300.32|302.87|300.47|302.87|300.47|302.65|300.25|0
1648643330000|2022-03-30 12:28:50|302.72|300.32|302.72|300.32|302.8|300.4|302.65|300.25|0
1648643340000|2022-03-30 12:29:00|302.87|300.47|302.87|300.47|302.87|300.47|302.87|300.47|0
1648643350000|2022-03-30 12:29:10|302.8|300.4|302.8|300.4|302.8|300.4|302.8|300.4|0
1648643360000|2022-03-30 12:29:20|302.72|300.32|302.65|300.25|302.72|300.32|302.58|300.18|0
1648643370000|2022-03-30 12:29:30|302.72|300.32|303.16|300.76|303.16|300.76|302.65|300.25|0
1648643380000|2022-03-30 12:29:40|303.23|300.83|303.3|300.9|303.3|300.9|303.16|300.76|0
1648643390000|2022-03-30 12:29:50|303.16|300.76|303.01|300.61|303.16|300.76|302.94|300.54|0
1648643400000|2022-03-30 12:30:00|302.65|300.25|302.22|299.82|302.72|300.32|302.22|299.82|0
1648643410000|2022-03-30 12:30:10|301.71|299.31|302.14|299.74|302.14|299.74|301.71|299.31|0
1648643420000|2022-03-30 12:30:20|302.07|299.67|301.85|299.45|302.07|299.67|301.85|299.45|0
1648643430000|2022-03-30 12:30:30|301.93|299.53|301.79|299.39|302|299.6|301.79|299.39|0
1648643440000|2022-03-30 12:30:40|301.71|299.31|301.42|299.02|301.71|299.31|301.42|299.02|0
1648643450000|2022-03-30 12:30:50|301.71|299.31|301.71|299.31|301.71|299.31|301.64|299.24|0
1648643460000|2022-03-30 12:31:00|301.57|299.17|301.13|298.73|301.57|299.17|301.13|298.73|0
1648643470000|2022-03-30 12:31:10|301.28|298.88|301.42|299.02|301.42|299.02|301.28|298.88|0
1648643480000|2022-03-30 12:31:20|301.28|298.88|301.28|298.88|301.28|298.88|301.13|298.73|0
1648643490000|2022-03-30 12:31:30|301.5|299.1|301.57|299.17|301.57|299.17|301.5|299.1|0
1648643500000|2022-03-30 12:31:40|301.85|299.45|301.71|299.31|301.85|299.45|301.71|299.31|0
1648643510000|2022-03-30 12:31:50|301.57|299.17|301.57|299.17|301.57|299.17|301.57|299.17|0
1648643520000|2022-03-30 12:32:00|301.64|299.24|301.42|299.02|301.64|299.24|301.42|299.02|0
1648643530000|2022-03-30 12:32:10|301.28|298.88|300.92|298.52|301.28|298.88|300.92|298.52|0
1648643540000|2022-03-30 12:32:20|300.99|298.59|300.7|298.3|300.99|298.59|300.7|298.3|0
1648643550000|2022-03-30 12:32:30|300.41|298.01|300.84|298.44|300.84|298.44|300.41|298.01|0
1648643560000|2022-03-30 12:32:40|300.99|298.59|300.99|298.59|300.99|298.59|300.99|298.59|0
1648643570000|2022-03-30 12:32:50|300.92|298.52|300.99|298.59|300.99|298.59|300.92|298.52|0
1648643580000|2022-03-30 12:33:00|300.84|298.44|300.84|298.44|300.84|298.44|300.84|298.44|0
1648643590000|2022-03-30 12:33:10|300.92|298.52|301.28|298.88|301.28|298.88|300.92|298.52|0
1648643600000|2022-03-30 12:33:20|301.13|298.73|301.13|298.73|301.13|298.73|301.13|298.73|0
1648643610000|2022-03-30 12:33:30|301.28|298.88|301.42|299.02|301.42|299.02|301.28|298.88|0
1648643620000|2022-03-30 12:33:40|301.35|298.95|301.42|299.02|301.42|299.02|301.28|298.88|0
1648643630000|2022-03-30 12:33:50|301.35|298.95|301.28|298.88|301.35|298.95|301.28|298.88|0
1648643640000|2022-03-30 12:34:00|301.42|299.02|301.28|298.88|301.42|299.02|301.28|298.88|0
1648643670000|2022-03-30 12:34:30|301.13|298.73|300.99|298.59|301.13|298.73|300.99|298.59|0
1648643690000|2022-03-30 12:34:50|300.7|298.3|300.99|298.59|300.99|298.59|300.7|298.3|0
1648643700000|2022-03-30 12:35:00|301.13|298.73|300.99|298.59|301.13|298.73|300.99|298.59|0
1648643710000|2022-03-30 12:35:10|300.84|298.44|300.7|298.3|300.84|298.44|300.7|298.3|0
1648643720000|2022-03-30 12:35:20|300.84|298.44|300.77|298.37|300.84|298.44|300.77|298.37|0
1648643730000|2022-03-30 12:35:30|300.7|298.3|300.41|298.01|300.7|298.3|300.41|298.01|0
1648643740000|2022-03-30 12:35:40|300.56|298.16|300.7|298.3|300.7|298.3|300.56|298.16|0
1648643750000|2022-03-30 12:35:50|300.84|298.44|300.7|298.3|300.84|298.44|300.7|298.3|0
1648643760000|2022-03-30 12:36:00|300.56|298.16|300.63|298.23|300.63|298.23|300.56|298.16|0
1648643770000|2022-03-30 12:36:10|300.7|298.3|300.56|298.16|300.7|298.3|300.56|298.16|0
1648643790000|2022-03-30 12:36:30|299.84|297.44|299.84|297.44|299.84|297.44|299.84|297.44|0
1648643800000|2022-03-30 12:36:40|300.41|298.01|299.12|296.72|300.41|298.01|299.12|296.72|0
1648643810000|2022-03-30 12:36:50|298.26|295.86|297.97|295.57|298.26|295.86|297.83|295.43|0
1648643820000|2022-03-30 12:37:00|297.4|295|298.26|295.86|298.26|295.86|297.4|295|0
1648643830000|2022-03-30 12:37:10|298.4|296|298.55|296.15|298.55|296.15|298.26|295.86|0
1648643840000|2022-03-30 12:37:20|298.69|296.29|298.55|296.15|298.83|296.43|298.55|296.15|0
1648643850000|2022-03-30 12:37:30|298.69|296.29|298.83|296.43|298.83|296.43|298.69|296.29|0
1648643860000|2022-03-30 12:37:40|298.69|296.29|298.83|296.43|298.83|296.43|298.69|296.29|0
1648643870000|2022-03-30 12:37:50|298.76|296.36|298.83|296.43|298.83|296.43|298.76|296.36|0
1648643880000|2022-03-30 12:38:00|299.26|296.86|299.26|296.86|299.26|296.86|299.12|296.72|0
1648643910000|2022-03-30 12:38:30|299.12|296.72|299.26|296.86|299.26|296.86|299.12|296.72|0
1648643920000|2022-03-30 12:38:40|298.83|296.43|298.97|296.57|299.12|296.72|298.83|296.43|0
1648643930000|2022-03-30 12:38:50|299.12|296.72|299.26|296.86|299.26|296.86|299.12|296.72|0
1648643940000|2022-03-30 12:39:00|299.19|296.79|298.97|296.57|299.19|296.79|298.97|296.57|0
1648643950000|2022-03-30 12:39:10|298.91|296.51|298.97|296.57|298.97|296.57|298.83|296.43|0
1648643960000|2022-03-30 12:39:20|298.91|296.51|298.97|296.57|298.97|296.57|298.91|296.51|0
1648643970000|2022-03-30 12:39:30|298.83|296.43|298.69|296.29|298.83|296.43|298.54|296.14|0
1648643980000|2022-03-30 12:39:40|298.54|296.14|298.83|296.43|298.83|296.43|298.54|296.14|0
1648644000000|2022-03-30 12:40:00|298.69|296.29|298.83|296.43|298.83|296.43|298.69|296.29|0
1648644010000|2022-03-30 12:40:10|298.69|296.29|298.69|296.29|298.69|296.29|298.69|296.29|0
1648644020000|2022-03-30 12:40:20|298.83|296.43|298.9|296.5|298.9|296.5|298.69|296.29|0
1648644030000|2022-03-30 12:40:30|298.83|296.43|298.83|296.43|298.97|296.57|298.83|296.43|0
1648644040000|2022-03-30 12:40:40|298.97|296.57|298.97|296.57|298.97|296.57|298.97|296.57|0
1648644050000|2022-03-30 12:40:50|298.83|296.43|298.9|296.5|298.9|296.5|298.83|296.43|0
1648644060000|2022-03-30 12:41:00|298.97|296.57|298.9|296.5|298.97|296.57|298.9|296.5|0
1648644070000|2022-03-30 12:41:10|298.83|296.43|298.83|296.43|298.97|296.57|298.83|296.43|0
1648644080000|2022-03-30 12:41:20|298.97|296.57|298.83|296.43|298.97|296.57|298.83|296.43|0
1648644090000|2022-03-30 12:41:30|298.47|296.07|298.4|296|298.47|296.07|298.4|296|0
1648644100000|2022-03-30 12:41:40|298.26|295.86|298.4|296|298.54|296.14|298.26|295.86|0
1648644110000|2022-03-30 12:41:50|298.54|296.14|298.4|296|298.54|296.14|298.4|296|0
1648644120000|2022-03-30 12:42:00|298.26|295.86|298.11|295.71|298.26|295.86|298.11|295.71|0
1648644130000|2022-03-30 12:42:10|298.26|295.86|298.26|295.86|298.26|295.86|298.11|295.71|0
1648644140000|2022-03-30 12:42:20|298.11|295.71|298.26|295.86|298.26|295.86|298.11|295.71|0
1648644150000|2022-03-30 12:42:30|298.4|296|298.26|295.86|298.4|296|298.26|295.86|0
1648644160000|2022-03-30 12:42:40|298.4|296|298.54|296.14|298.54|296.14|298.4|296|0
1648644170000|2022-03-30 12:42:50|298.4|296|298.4|296|298.4|296|298.26|295.86|0
1648644180000|2022-03-30 12:43:00|298.26|295.86|298.26|295.86|298.26|295.86|298.26|295.86|0
1648644190000|2022-03-30 12:43:10|298.4|296|298.4|296|298.4|296|298.4|296|0
1648644200000|2022-03-30 12:43:20|298.26|295.86|298.26|295.86|298.26|295.86|298.11|295.71|0
1648644210000|2022-03-30 12:43:30|298.19|295.79|298.19|295.79|298.19|295.79|298.11|295.71|0
1648644220000|2022-03-30 12:43:40|298.11|295.71|298.26|295.86|298.26|295.86|298.11|295.71|0
1648644230000|2022-03-30 12:43:50|298.11|295.71|298.4|296|298.4|296|298.11|295.71|0
1648644250000|2022-03-30 12:44:10|298.47|296.07|298.62|296.22|298.69|296.29|298.47|296.07|0
1648644260000|2022-03-30 12:44:20|298.83|296.43|298.69|296.29|298.83|296.43|298.69|296.29|0
1648644270000|2022-03-30 12:44:30|298.83|296.43|298.83|296.43|298.83|296.43|298.69|296.29|0
1648644280000|2022-03-30 12:44:40|298.97|296.57|298.97|296.57|298.97|296.57|298.97|296.57|0
1648644290000|2022-03-30 12:44:50|299.12|296.72|299.26|296.86|299.26|296.86|299.12|296.72|0
1648644300000|2022-03-30 12:45:00|299.12|296.72|299.12|296.72|299.19|296.79|299.12|296.72|0
1648644310000|2022-03-30 12:45:10|299.26|296.86|299.69|297.29|299.69|297.29|299.26|296.86|0
1648644320000|2022-03-30 12:45:20|299.76|297.36|299.76|297.36|299.76|297.36|299.76|297.36|0
1648644330000|2022-03-30 12:45:30|299.98|297.58|299.98|297.58|299.98|297.58|299.83|297.43|0
1648644340000|2022-03-30 12:45:40|300.12|297.72|300.41|298.01|300.41|298.01|300.12|297.72|0
1648644350000|2022-03-30 12:45:50|300.55|298.15|300.55|298.15|300.55|298.15|300.41|298.01|0
1648644360000|2022-03-30 12:46:00|300.41|298.01|300.77|298.37|300.77|298.37|300.41|298.01|0
1648644370000|2022-03-30 12:46:10|300.84|298.44|300.84|298.44|300.91|298.51|300.84|298.44|0
1648644380000|2022-03-30 12:46:20|300.98|298.58|300.84|298.44|300.98|298.58|300.84|298.44|0
1648644390000|2022-03-30 12:46:30|300.69|298.29|300.84|298.44|300.84|298.44|300.69|298.29|0
1648644400000|2022-03-30 12:46:40|300.77|298.37|300.77|298.37|300.77|298.37|300.77|298.37|0
1648644410000|2022-03-30 12:46:50|300.84|298.44|300.84|298.44|300.84|298.44|300.84|298.44|0
1648644420000|2022-03-30 12:47:00|300.69|298.29|300.69|298.29|300.77|298.37|300.69|298.29|0
1648644430000|2022-03-30 12:47:10|300.77|298.37|300.91|298.51|300.91|298.51|300.77|298.37|0
1648644440000|2022-03-30 12:47:20|300.98|298.58|300.98|298.58|300.98|298.58|300.98|298.58|0
1648644450000|2022-03-30 12:47:30|300.91|298.51|300.84|298.44|300.98|298.58|300.84|298.44|0
1648644460000|2022-03-30 12:47:40|300.69|298.29|300.84|298.44|300.84|298.44|300.69|298.29|0
1648644470000|2022-03-30 12:47:50|300.69|298.29|300.69|298.29|300.69|298.29|300.69|298.29|0
1648644490000|2022-03-30 12:48:10|300.48|298.08|300.48|298.08|300.48|298.08|300.48|298.08|0
1648644500000|2022-03-30 12:48:20|300.55|298.15|300.69|298.29|300.69|298.29|300.55|298.15|0
1648644510000|2022-03-30 12:48:30|300.84|298.44|301.06|298.66|301.06|298.66|300.84|298.44|0
1648644520000|2022-03-30 12:48:40|301.13|298.73|301.27|298.87|301.27|298.87|301.13|298.73|0
1648644530000|2022-03-30 12:48:50|301.13|298.73|301.13|298.73|301.13|298.73|301.06|298.66|0
1648644540000|2022-03-30 12:49:00|300.98|298.58|301.27|298.87|301.27|298.87|300.98|298.58|0
1648644550000|2022-03-30 12:49:10|301.13|298.73|301.27|298.87|301.27|298.87|301.13|298.73|0
1648644560000|2022-03-30 12:49:20|301.41|299.01|301.13|298.73|301.41|299.01|301.13|298.73|0
1648644570000|2022-03-30 12:49:30|300.98|298.58|301.06|298.66|301.06|298.66|300.98|298.58|0
1648644580000|2022-03-30 12:49:40|301.13|298.73|301.06|298.66|301.13|298.73|301.06|298.66|0
1648644590000|2022-03-30 12:49:50|300.98|298.58|301.06|298.66|301.06|298.66|300.98|298.58|0
1648644600000|2022-03-30 12:50:00|300.98|298.58|300.84|298.44|300.98|298.58|300.84|298.44|0
1648644610000|2022-03-30 12:50:10|300.91|298.51|300.69|298.29|300.91|298.51|300.69|298.29|0
1648644620000|2022-03-30 12:50:20|300.77|298.37|300.69|298.29|300.77|298.37|300.62|298.22|0
1648644630000|2022-03-30 12:50:30|300.62|298.22|300.77|298.37|300.77|298.37|300.62|298.22|0
1648644640000|2022-03-30 12:50:40|300.84|298.44|300.84|298.44|300.98|298.58|300.84|298.44|0
1648644650000|2022-03-30 12:50:50|301.12|298.72|300.98|298.58|301.27|298.87|300.98|298.58|0
1648644660000|2022-03-30 12:51:00|300.84|298.44|300.84|298.44|300.84|298.44|300.84|298.44|0
1648644670000|2022-03-30 12:51:10|300.69|298.29|300.69|298.29|300.69|298.29|300.62|298.22|0
1648644700000|2022-03-30 12:51:40|300.55|298.15|300.55|298.15|300.69|298.29|300.55|298.15|0
1648644710000|2022-03-30 12:51:50|300.4|298|300.26|297.86|300.4|298|300.26|297.86|0
1648644720000|2022-03-30 12:52:00|300.12|297.72|300.12|297.72|300.12|297.72|299.97|297.57|0
1648644730000|2022-03-30 12:52:10|299.97|297.57|300.05|297.65|300.12|297.72|299.97|297.57|0
1648644740000|2022-03-30 12:52:20|299.97|297.57|299.9|297.5|299.97|297.57|299.9|297.5|0
1648644750000|2022-03-30 12:52:30|299.97|297.57|299.83|297.43|299.97|297.57|299.83|297.43|0
1648644760000|2022-03-30 12:52:40|299.97|297.57|299.97|297.57|299.97|297.57|299.9|297.5|0
1648644770000|2022-03-30 12:52:50|300.12|297.72|300.12|297.72|300.12|297.72|299.97|297.57|0
1648644780000|2022-03-30 12:53:00|300.05|297.65|300.12|297.72|300.12|297.72|300.05|297.65|0
1648644790000|2022-03-30 12:53:10|300.26|297.86|300.4|298|300.4|298|300.26|297.86|0
1648644800000|2022-03-30 12:53:20|300.55|298.15|300.4|298|300.55|298.15|300.4|298|0
1648644810000|2022-03-30 12:53:30|300.48|298.08|300.55|298.15|300.69|298.29|300.48|298.08|0
1648644820000|2022-03-30 12:53:40|300.69|298.29|300.62|298.22|300.69|298.29|300.62|298.22|0
1648644830000|2022-03-30 12:53:50|300.69|298.29|300.48|298.08|300.69|298.29|300.48|298.08|0
1648644840000|2022-03-30 12:54:00|300.4|298|300.4|298|300.48|298.08|300.4|298|0
1648644850000|2022-03-30 12:54:10|300.26|297.86|300.26|297.86|300.26|297.86|300.26|297.86|0
1648644870000|2022-03-30 12:54:30|300.12|297.72|299.97|297.57|300.12|297.72|299.97|297.57|0
1648644880000|2022-03-30 12:54:40|300.12|297.72|299.97|297.57|300.12|297.72|299.97|297.57|0
1648644890000|2022-03-30 12:54:50|300.05|297.65|300.05|297.65|300.12|297.72|299.97|297.57|0
1648644900000|2022-03-30 12:55:00|300.12|297.72|299.97|297.57|300.12|297.72|299.97|297.57|0
1648644910000|2022-03-30 12:55:10|300.05|297.65|300.05|297.65|300.12|297.72|300.05|297.65|0
1648644920000|2022-03-30 12:55:20|300.12|297.72|300.12|297.72|300.12|297.72|300.05|297.65|0
1648644930000|2022-03-30 12:55:30|300.05|297.65|300.12|297.72|300.12|297.72|300.05|297.65|0
1648644950000|2022-03-30 12:55:50|300.19|297.79|300.19|297.79|300.26|297.86|300.19|297.79|0
1648644960000|2022-03-30 12:56:00|300.12|297.72|300.05|297.65|300.12|297.72|299.97|297.57|0
1648644970000|2022-03-30 12:56:10|299.97|297.57|300.05|297.65|300.05|297.65|299.97|297.57|0
1648644980000|2022-03-30 12:56:20|299.97|297.57|299.76|297.36|299.97|297.57|299.76|297.36|0
1648644990000|2022-03-30 12:56:30|299.68|297.28|299.68|297.28|299.83|297.43|299.68|297.28|0
1648645000000|2022-03-30 12:56:40|299.54|297.14|299.54|297.14|299.54|297.14|299.54|297.14|0
1648645010000|2022-03-30 12:56:50|299.68|297.28|299.68|297.28|299.68|297.28|299.68|297.28|0
1648645020000|2022-03-30 12:57:00|299.97|297.57|299.97|297.57|299.97|297.57|299.97|297.57|0
1648645030000|2022-03-30 12:57:10|299.83|297.43|299.83|297.43|299.83|297.43|299.83|297.43|0
1648645040000|2022-03-30 12:57:20|299.97|297.57|299.09|296.69|299.97|297.57|299.09|296.69|0
1648645060000|2022-03-30 12:57:40|299.23|296.83|299.23|296.83|299.37|296.97|299.23|296.83|0
1648645080000|2022-03-30 12:58:00|299.09|296.69|299.16|296.76|299.16|296.76|299.09|296.69|0
1648645090000|2022-03-30 12:58:10|299.09|296.69|299.16|296.76|299.23|296.83|299.09|296.69|0
1648645100000|2022-03-30 12:58:20|299.23|296.83|299.09|296.69|299.23|296.83|299.09|296.69|0
1648645110000|2022-03-30 12:58:30|299.02|296.62|299.09|296.69|299.09|296.69|298.94|296.54|0
1648645120000|2022-03-30 12:58:40|298.94|296.54|298.94|296.54|298.94|296.54|298.94|296.54|0
1648645130000|2022-03-30 12:58:50|299.23|296.83|299.23|296.83|299.23|296.83|299.09|296.69|0
1648645150000|2022-03-30 12:59:10|298.73|296.33|298.37|295.97|298.73|296.33|298.22|295.82|0
1648645160000|2022-03-30 12:59:20|298.66|296.26|298.66|296.26|298.66|296.26|298.51|296.11|0
1648645170000|2022-03-30 12:59:30|298.51|296.11|298.37|295.97|298.51|296.11|298.22|295.82|0
1648645180000|2022-03-30 12:59:40|298.22|295.82|298.08|295.68|298.22|295.82|298.08|295.68|0
1648645190000|2022-03-30 12:59:50|298.22|295.82|297.94|295.54|298.22|295.82|297.94|295.54|0
1648645200000|2022-03-30 13:00:00|297.87|295.47|298.22|295.82|298.22|295.82|297.87|295.47|0
1648645210000|2022-03-30 13:00:10|298.37|295.97|298.37|295.97|298.37|295.97|298.22|295.82|0
1648645220000|2022-03-30 13:00:20|298.65|296.25|298.65|296.25|298.65|296.25|298.51|296.11|0
1648645230000|2022-03-30 13:00:30|298.51|296.11|298.51|296.11|298.51|296.11|298.51|296.11|0
1648645240000|2022-03-30 13:00:40|298.37|295.97|298.51|296.11|298.51|296.11|298.37|295.97|0
1648645260000|2022-03-30 13:01:00|298.65|296.25|298.65|296.25|298.65|296.25|298.59|296.19|0
1648645270000|2022-03-30 13:01:10|298.51|296.11|298.51|296.11|298.51|296.11|298.51|296.11|0
1648645280000|2022-03-30 13:01:20|298.65|296.25|298.94|296.54|298.94|296.54|298.65|296.25|0
1648645290000|2022-03-30 13:01:30|298.87|296.47|298.94|296.54|298.94|296.54|298.87|296.47|0
1648645300000|2022-03-30 13:01:40|298.8|296.4|298.8|296.4|298.8|296.4|298.8|296.4|0
1648645310000|2022-03-30 13:01:50|298.87|296.47|298.94|296.54|298.94|296.54|298.87|296.47|0
1648645320000|2022-03-30 13:02:00|299.09|296.69|299.23|296.83|299.23|296.83|299.09|296.69|0
1648645330000|2022-03-30 13:02:10|299.09|296.69|299.09|296.69|299.09|296.69|299.09|296.69|0
1648645340000|2022-03-30 13:02:20|298.8|296.4|298.8|296.4|298.8|296.4|298.8|296.4|0
1648645350000|2022-03-30 13:02:30|298.65|296.25|298.51|296.11|298.65|296.25|298.51|296.11|0
1648645360000|2022-03-30 13:02:40|298.65|296.25|298.51|296.11|298.65|296.25|298.51|296.11|0
1648645370000|2022-03-30 13:02:50|298.37|295.97|298.37|295.97|298.37|295.97|298.37|295.97|0
1648645380000|2022-03-30 13:03:00|298.44|296.04|298.37|295.97|298.44|296.04|298.37|295.97|0
1648645390000|2022-03-30 13:03:10|298.44|296.04|298.51|296.11|298.51|296.11|298.44|296.04|0
1648645400000|2022-03-30 13:03:20|298.65|296.25|298.65|296.25|298.65|296.25|298.65|296.25|0
1648645410000|2022-03-30 13:03:30|298.94|296.54|299.08|296.68|299.08|296.68|298.94|296.54|0
1648645420000|2022-03-30 13:03:40|299.23|296.83|299.52|297.12|299.52|297.12|299.23|296.83|0
1648645430000|2022-03-30 13:03:50|299.37|296.97|299.37|296.97|299.37|296.97|299.37|296.97|0
1648645440000|2022-03-30 13:04:00|299.52|297.12|299.52|297.12|299.52|297.12|299.52|297.12|0
1648645450000|2022-03-30 13:04:10|299.66|297.26|299.37|296.97|299.66|297.26|299.37|296.97|0
1648645470000|2022-03-30 13:04:30|299.52|297.12|299.52|297.12|299.52|297.12|299.52|297.12|0
1648645490000|2022-03-30 13:04:50|299.45|297.05|299.45|297.05|299.45|297.05|299.45|297.05|0
1648645500000|2022-03-30 13:05:00|299.52|297.12|299.66|297.26|299.66|297.26|299.52|297.12|0
1648645510000|2022-03-30 13:05:10|299.37|296.97|299.23|296.83|299.37|296.97|299.23|296.83|0
1648645520000|2022-03-30 13:05:20|299.08|296.68|298.94|296.54|299.08|296.68|298.94|296.54|0
1648645530000|2022-03-30 13:05:30|299.08|296.68|299.08|296.68|299.08|296.68|299.08|296.68|0
1648645540000|2022-03-30 13:05:40|298.94|296.54|299.08|296.68|299.08|296.68|298.94|296.54|0
1648645550000|2022-03-30 13:05:50|299.01|296.61|299.37|296.97|299.37|296.97|299.01|296.61|0
1648645570000|2022-03-30 13:06:10|299.3|296.9|299.16|296.76|299.3|296.9|299.08|296.68|0
1648645580000|2022-03-30 13:06:20|299.08|296.68|299.08|296.68|299.08|296.68|299.01|296.61|0
1648645600000|2022-03-30 13:06:40|299.16|296.76|299.23|296.83|299.23|296.83|299.08|296.68|0
1648645610000|2022-03-30 13:06:50|299.37|296.97|299.66|297.26|299.66|297.26|299.37|296.97|0
1648645620000|2022-03-30 13:07:00|299.51|297.11|299.8|297.4|299.8|297.4|299.51|297.11|0
1648645630000|2022-03-30 13:07:10|299.95|297.55|300.02|297.62|300.02|297.62|299.95|297.55|0
1648645640000|2022-03-30 13:07:20|299.95|297.55|300.09|297.69|300.09|297.69|299.95|297.55|0
1648645650000|2022-03-30 13:07:30|299.95|297.55|299.95|297.55|300.09|297.69|299.95|297.55|0
1648645660000|2022-03-30 13:07:40|300.09|297.69|300.09|297.69|300.09|297.69|300.09|297.69|0
1648645670000|2022-03-30 13:07:50|299.95|297.55|300.09|297.69|300.09|297.69|299.95|297.55|0
1648645680000|2022-03-30 13:08:00|299.95|297.55|299.8|297.4|299.95|297.55|299.8|297.4|0
1648645690000|2022-03-30 13:08:10|299.95|297.55|299.66|297.26|299.95|297.55|299.66|297.26|0
1648645700000|2022-03-30 13:08:20|299.51|297.11|299.66|297.26|299.66|297.26|299.51|297.11|0
1648645710000|2022-03-30 13:08:30|299.51|297.11|299.51|297.11|299.51|297.11|299.51|297.11|0
1648645720000|2022-03-30 13:08:40|299.44|297.04|299.44|297.04|299.44|297.04|299.44|297.04|0
1648645730000|2022-03-30 13:08:50|299.37|296.97|299.37|296.97|299.37|296.97|299.37|296.97|0
1648645740000|2022-03-30 13:09:00|299.23|296.83|299.66|297.26|299.66|297.26|299.23|296.83|0
1648645750000|2022-03-30 13:09:10|299.8|297.4|299.8|297.4|299.8|297.4|299.8|297.4|0
1648645760000|2022-03-30 13:09:20|299.66|297.26|299.66|297.26|299.66|297.26|299.66|297.26|0
1648645770000|2022-03-30 13:09:30|299.8|297.4|299.95|297.55|299.95|297.55|299.8|297.4|0
1648645780000|2022-03-30 13:09:40|299.88|297.48|299.95|297.55|299.95|297.55|299.8|297.4|0
1648645790000|2022-03-30 13:09:50|299.8|297.4|299.8|297.4|299.8|297.4|299.8|297.4|0
1648645800000|2022-03-30 13:10:00|299.66|297.26|299.66|297.26|299.66|297.26|299.66|297.26|0
1648645810000|2022-03-30 13:10:10|299.8|297.4|299.8|297.4|299.8|297.4|299.8|297.4|0
1648645830000|2022-03-30 13:10:30|299.66|297.26|299.94|297.54|299.94|297.54|299.66|297.26|0
1648645860000|2022-03-30 13:11:00|300.09|297.69|300.09|297.69|300.09|297.69|300.09|297.69|0
1648645870000|2022-03-30 13:11:10|299.94|297.54|299.94|297.54|299.94|297.54|299.94|297.54|0
1648645900000|2022-03-30 13:11:40|300.09|297.69|299.94|297.54|300.09|297.69|299.94|297.54|0
1648645910000|2022-03-30 13:11:50|300.09|297.69|300.23|297.83|300.38|297.98|300.09|297.69|0
1648645920000|2022-03-30 13:12:00|300.38|297.98|300.38|297.98|300.38|297.98|300.38|297.98|0
1648645930000|2022-03-30 13:12:10|300.23|297.83|300.23|297.83|300.23|297.83|300.23|297.83|0
1648645940000|2022-03-30 13:12:20|300.38|297.98|300.38|297.98|300.38|297.98|300.38|297.98|0
1648645950000|2022-03-30 13:12:30|300.45|298.05|300.38|297.98|300.45|298.05|300.38|297.98|0
1648645960000|2022-03-30 13:12:40|300.23|297.83|300.23|297.83|300.23|297.83|300.23|297.83|0
1648645970000|2022-03-30 13:12:50|300.16|297.76|300.23|297.83|300.23|297.83|300.16|297.76|0
1648645980000|2022-03-30 13:13:00|300.09|297.69|300.09|297.69|300.09|297.69|300.09|297.69|0
1648646000000|2022-03-30 13:13:20|299.94|297.54|299.94|297.54|299.94|297.54|299.94|297.54|0
1648646010000|2022-03-30 13:13:30|299.8|297.4|299.73|297.33|299.8|297.4|299.73|297.33|0
1648646020000|2022-03-30 13:13:40|299.66|297.26|299.66|297.26|299.8|297.4|299.66|297.26|0
1648646040000|2022-03-30 13:14:00|299.51|297.11|298.94|296.54|299.51|297.11|298.94|296.54|0
1648646050000|2022-03-30 13:14:10|299.01|296.61|298.65|296.25|299.01|296.61|298.65|296.25|0
1648646060000|2022-03-30 13:14:20|298.51|296.11|298.29|295.89|298.51|296.11|298.29|295.89|0
1648646070000|2022-03-30 13:14:30|298.22|295.82|298.15|295.75|298.22|295.82|298.15|295.75|0
1648646080000|2022-03-30 13:14:40|298.22|295.82|298.22|295.82|298.22|295.82|298.22|295.82|0
1648646090000|2022-03-30 13:14:50|298.15|295.75|297.93|295.53|298.15|295.75|297.93|295.53|0
1648646100000|2022-03-30 13:15:00|298.15|295.75|298.29|295.89|298.29|295.89|298.15|295.75|0
1648646110000|2022-03-30 13:15:10|298.22|295.82|298.5|296.1|298.5|296.1|298.22|295.82|0
1648646120000|2022-03-30 13:15:20|298.65|296.25|298.94|296.54|298.94|296.54|298.65|296.25|0
1648646130000|2022-03-30 13:15:30|299.08|296.68|299.01|296.61|299.08|296.68|299.01|296.61|0
1648646140000|2022-03-30 13:15:40|298.94|296.54|298.5|296.1|298.94|296.54|298.5|296.1|0
1648646150000|2022-03-30 13:15:50|298.58|296.18|298.65|296.25|298.65|296.25|298.5|296.1|0
1648646160000|2022-03-30 13:16:00|298.58|296.18|298.65|296.25|298.65|296.25|298.58|296.18|0
1648646170000|2022-03-30 13:16:10|298.58|296.18|298.58|296.18|298.58|296.18|298.58|296.18|0
1648646180000|2022-03-30 13:16:20|298.65|296.25|298.72|296.32|298.72|296.32|298.58|296.18|0
1648646190000|2022-03-30 13:16:30|298.65|296.25|298.65|296.25|298.65|296.25|298.65|296.25|0
1648646200000|2022-03-30 13:16:40|298.72|296.32|298.58|296.18|298.72|296.32|298.58|296.18|0
1648646210000|2022-03-30 13:16:50|298.65|296.25|298.36|295.96|298.65|296.25|298.36|295.96|0
1648646220000|2022-03-30 13:17:00|298.22|295.82|298.36|295.96|298.36|295.96|298.22|295.82|0
1648646230000|2022-03-30 13:17:10|298.43|296.03|298.43|296.03|298.43|296.03|298.43|296.03|0
1648646240000|2022-03-30 13:17:20|298.36|295.96|298.5|296.1|298.5|296.1|298.36|295.96|0
1648646250000|2022-03-30 13:17:30|298.36|295.96|298.29|295.89|298.36|295.96|298.22|295.82|0
1648646260000|2022-03-30 13:17:40|298.36|295.96|298.07|295.67|298.36|295.96|298.07|295.67|0
1648646280000|2022-03-30 13:18:00|298.22|295.82|298.36|295.96|298.5|296.1|298.22|295.82|0
1648646290000|2022-03-30 13:18:10|298.5|296.1|298.29|295.89|298.5|296.1|298.29|295.89|0
1648646300000|2022-03-30 13:18:20|298.22|295.82|298.22|295.82|298.36|295.96|298.22|295.82|0
1648646310000|2022-03-30 13:18:30|298.15|295.75|298.22|295.82|298.22|295.82|298.15|295.75|0
1648646320000|2022-03-30 13:18:40|298.36|295.96|298.22|295.82|298.36|295.96|298.22|295.82|0
1648646330000|2022-03-30 13:18:50|298.36|295.96|298.36|295.96|298.36|295.96|298.36|295.96|0
1648646340000|2022-03-30 13:19:00|298.29|295.89|298.07|295.67|298.29|295.89|298.07|295.67|0
1648646350000|2022-03-30 13:19:10|297.93|295.53|297.93|295.53|297.93|295.53|297.93|295.53|0
1648646360000|2022-03-30 13:19:20|298.07|295.67|297.93|295.53|298.07|295.67|297.93|295.53|0
1648646370000|2022-03-30 13:19:30|297.79|295.39|297.79|295.39|297.79|295.39|297.72|295.32|0
1648646380000|2022-03-30 13:19:40|297.93|295.53|297.79|295.39|297.93|295.53|297.79|295.39|0
1648646390000|2022-03-30 13:19:50|297.93|295.53|297.36|294.96|297.93|295.53|297.36|294.96|0
1648646400000|2022-03-30 13:20:00|297.5|295.1|295.64|293.24|297.5|295.1|295.64|293.24|0
1648646410000|2022-03-30 13:20:10|296.07|293.67|296.78|294.38|296.78|294.38|296.07|293.67|0
1648646420000|2022-03-30 13:20:20|296.64|294.24|296.78|294.38|296.78|294.38|296.64|294.24|0
1648646430000|2022-03-30 13:20:30|296.86|294.46|296.71|294.31|296.93|294.53|296.71|294.31|0
1648646440000|2022-03-30 13:20:40|296.35|293.95|296.35|293.95|296.5|294.1|296.35|293.95|0
1648646450000|2022-03-30 13:20:50|296.64|294.24|296.64|294.24|296.64|294.24|296.64|294.24|0
1648646460000|2022-03-30 13:21:00|296.43|294.03|296.78|294.38|296.78|294.38|296.43|294.03|0
1648646470000|2022-03-30 13:21:10|296.93|294.53|296.93|294.53|296.93|294.53|296.78|294.38|0
1648646480000|2022-03-30 13:21:20|296.78|294.38|296.5|294.1|296.78|294.38|296.5|294.1|0
1648646490000|2022-03-30 13:21:30|296.57|294.17|296.64|294.24|296.64|294.24|296.57|294.17|0
1648646500000|2022-03-30 13:21:40|296.93|294.53|296.78|294.38|296.93|294.53|296.78|294.38|0
1648646510000|2022-03-30 13:21:50|297.07|294.67|297.35|294.95|297.35|294.95|297.07|294.67|0
1648646520000|2022-03-30 13:22:00|297.29|294.89|297.35|294.95|297.35|294.95|297.29|294.89|0
1648646530000|2022-03-30 13:22:10|297.21|294.81|297.07|294.67|297.21|294.81|297.07|294.67|0
1648646540000|2022-03-30 13:22:20|297.21|294.81|297.07|294.67|297.21|294.81|297.07|294.67|0
1648646550000|2022-03-30 13:22:30|297.21|294.81|297.07|294.67|297.21|294.81|297.07|294.67|0
1648646560000|2022-03-30 13:22:40|297.21|294.81|297.35|294.95|297.35|294.95|297.21|294.81|0
1648646570000|2022-03-30 13:22:50|297.21|294.81|297.21|294.81|297.35|294.95|297.21|294.81|0
1648646580000|2022-03-30 13:23:00|297.35|294.95|297.35|294.95|297.35|294.95|297.21|294.81|0
1648646590000|2022-03-30 13:23:10|297.21|294.81|297.35|294.95|297.5|295.1|297.21|294.81|0
1648646600000|2022-03-30 13:23:20|297.21|294.81|297.14|294.74|297.35|294.95|297.14|294.74|0
1648646610000|2022-03-30 13:23:30|297.21|294.81|297.21|294.81|297.21|294.81|297.14|294.74|0
1648646620000|2022-03-30 13:23:40|297.07|294.67|297.21|294.81|297.21|294.81|297.07|294.67|0
1648646630000|2022-03-30 13:23:50|297.07|294.67|296.92|294.52|297.07|294.67|296.92|294.52|0
1648646650000|2022-03-30 13:24:10|296.86|294.46|296.78|294.38|296.86|294.46|296.78|294.38|0
1648646660000|2022-03-30 13:24:20|296.71|294.31|296.78|294.38|296.78|294.38|296.71|294.31|0
1648646670000|2022-03-30 13:24:30|296.92|294.52|296.92|294.52|296.92|294.52|296.92|294.52|0
1648646690000|2022-03-30 13:24:50|297.07|294.67|296.64|294.24|297.07|294.67|296.64|294.24|0
1648646700000|2022-03-30 13:25:00|296.78|294.38|296.92|294.52|296.92|294.52|296.78|294.38|0
1648646710000|2022-03-30 13:25:10|297.07|294.67|296.92|294.52|297.21|294.81|296.92|294.52|0
1648646720000|2022-03-30 13:25:20|297.07|294.67|296.64|294.24|297.21|294.81|296.64|294.24|0
1648646730000|2022-03-30 13:25:30|296.49|294.09|296.64|294.24|296.64|294.24|296.49|294.09|0
1648646740000|2022-03-30 13:25:40|296.92|294.52|296.78|294.38|297.07|294.67|296.78|294.38|0
1648646750000|2022-03-30 13:25:50|296.92|294.52|296.64|294.24|296.92|294.52|296.64|294.24|0
1648646760000|2022-03-30 13:26:00|296.57|294.17|296.35|293.95|296.57|294.17|296.35|293.95|0
1648646770000|2022-03-30 13:26:10|296.43|294.03|296.49|294.09|296.57|294.17|296.35|293.95|0
1648646780000|2022-03-30 13:26:20|296.64|294.24|296.64|294.24|296.64|294.24|296.49|294.09|0
1648646790000|2022-03-30 13:26:30|296.49|294.09|296.64|294.24|296.64|294.24|296.49|294.09|0
1648646800000|2022-03-30 13:26:40|296.57|294.17|296.78|294.38|296.78|294.38|296.57|294.17|0
1648646810000|2022-03-30 13:26:50|296.64|294.24|296.49|294.09|296.64|294.24|296.49|294.09|0
1648646820000|2022-03-30 13:27:00|296.43|294.03|296.49|294.09|296.57|294.17|296.43|294.03|0
1648646830000|2022-03-30 13:27:10|296.64|294.24|296.64|294.24|296.64|294.24|296.49|294.09|0
1648646840000|2022-03-30 13:27:20|296.57|294.17|296.49|294.09|296.57|294.17|296.49|294.09|0
1648646850000|2022-03-30 13:27:30|296.35|293.95|296.21|293.81|296.35|293.95|296.21|293.81|0
1648646870000|2022-03-30 13:27:50|296.06|293.66|296.21|293.81|296.21|293.81|295.92|293.52|0
1648646880000|2022-03-30 13:28:00|295.92|293.52|295.21|292.81|295.92|293.52|295.21|292.81|0
1648646890000|2022-03-30 13:28:10|295.64|293.24|295.57|293.17|295.78|293.38|295.57|293.17|0
1648646900000|2022-03-30 13:28:20|295.64|293.24|295.78|293.38|295.78|293.38|295.64|293.24|0
1648646910000|2022-03-30 13:28:30|295.92|293.52|296.21|293.81|296.35|293.95|295.92|293.52|0
1648646920000|2022-03-30 13:28:40|296.06|293.66|296.06|293.66|296.06|293.66|295.92|293.52|0
1648646930000|2022-03-30 13:28:50|295.92|293.52|296|293.6|296.06|293.66|295.92|293.52|0
1648646940000|2022-03-30 13:29:00|296.06|293.66|296.06|293.66|296.06|293.66|296.06|293.66|0
1648646960000|2022-03-30 13:29:20|295.92|293.52|295.92|293.52|295.92|293.52|295.92|293.52|0
1648646970000|2022-03-30 13:29:30|296|293.6|296.35|293.95|296.35|293.95|296|293.6|0
1648646980000|2022-03-30 13:29:40|296.64|294.24|296.35|293.95|296.71|294.31|296.35|293.95|0
1648646990000|2022-03-30 13:29:50|296.49|294.09|296.35|293.95|296.64|294.24|296.35|293.95|0
1648647000000|2022-03-30 13:30:00|295.21|292.81|295.07|292.67|295.49|293.09|294.78|292.38|0
1648647010000|2022-03-30 13:30:10|295.64|293.24|294.21|291.81|295.64|293.24|294.21|291.81|0
1648647020000|2022-03-30 13:30:20|294.5|292.1|294.5|292.1|295.07|292.67|294.5|292.1|0
1648647030000|2022-03-30 13:30:30|295.06|292.66|295.64|293.24|295.64|293.24|294.92|292.52|0
1648647040000|2022-03-30 13:30:40|295.78|293.38|295.78|293.38|295.78|293.38|295.49|293.09|0
1648647050000|2022-03-30 13:30:50|295.42|293.02|295.06|292.66|295.42|293.02|295.06|292.66|0
1648647060000|2022-03-30 13:31:00|294.21|291.81|294.5|292.1|294.5|292.1|293.93|291.53|0
1648647070000|2022-03-30 13:31:10|294.64|292.24|294.92|292.52|294.92|292.52|294.64|292.24|0
1648647080000|2022-03-30 13:31:20|294.78|292.38|294.57|292.17|294.78|292.38|294.57|292.17|0
1648647090000|2022-03-30 13:31:30|294.49|292.09|294.49|292.09|294.78|292.38|294.35|291.95|0
1648647100000|2022-03-30 13:31:40|294.21|291.81|294.49|292.09|294.49|292.09|294.21|291.81|0
1648647110000|2022-03-30 13:31:50|294.35|291.95|294.35|291.95|294.35|291.95|294.35|291.95|0
1648647120000|2022-03-30 13:32:00|294.49|292.09|294.07|291.67|294.49|292.09|294.07|291.67|0
1648647130000|2022-03-30 13:32:10|293.78|291.38|294.21|291.81|294.21|291.81|293.78|291.38|0
1648647140000|2022-03-30 13:32:20|294.49|292.09|294.35|291.95|294.64|292.24|294.35|291.95|0
1648647150000|2022-03-30 13:32:30|294.49|292.09|294.49|292.09|294.64|292.24|294.49|292.09|0
1648647160000|2022-03-30 13:32:40|294.21|291.81|294.35|291.95|294.35|291.95|294.21|291.81|0
1648647170000|2022-03-30 13:32:50|294.21|291.81|294.21|291.81|294.28|291.88|294.21|291.81|0
1648647180000|2022-03-30 13:33:00|294.49|292.09|294.21|291.81|294.49|292.09|293.78|291.38|0
1648647190000|2022-03-30 13:33:10|293.93|291.53|293.5|291.1|293.93|291.53|293.5|291.1|0
1648647200000|2022-03-30 13:33:20|293.36|290.96|293.93|291.53|294.21|291.81|293.36|290.96|0
1648647210000|2022-03-30 13:33:30|293.92|291.52|293.92|291.52|293.92|291.52|293.78|291.38|0
1648647220000|2022-03-30 13:33:40|293.78|291.38|293.64|291.24|294.07|291.67|293.64|291.24|0
1648647230000|2022-03-30 13:33:50|293.78|291.38|294.21|291.81|294.21|291.81|293.78|291.38|0
1648647240000|2022-03-30 13:34:00|294.35|291.95|295.84|293.44|295.98|293.58|294.21|291.81|0
1648647250000|2022-03-30 13:34:10|295.98|293.58|294.46|292.06|295.98|293.58|294.46|292.06|0
1648647260000|2022-03-30 13:34:20|294.88|292.48|294.88|292.48|295.03|292.63|294.74|292.34|0
1648647270000|2022-03-30 13:34:30|295.03|292.63|295.31|292.91|295.45|293.05|295.03|292.63|0
1648647280000|2022-03-30 13:34:40|295.45|293.05|295.17|292.77|295.45|293.05|295.17|292.77|0
1648647290000|2022-03-30 13:34:50|295.45|293.05|295.17|292.77|295.74|293.34|295.17|292.77|0
1648647300000|2022-03-30 13:35:00|294.88|292.48|294.88|292.48|294.88|292.48|294.74|292.34|0
1648647310000|2022-03-30 13:35:10|294.74|292.34|294.74|292.34|295.03|292.63|294.74|292.34|0
1648647320000|2022-03-30 13:35:20|295.03|292.63|295.17|292.77|295.24|292.84|295.03|292.63|0
1648647330000|2022-03-30 13:35:30|294.74|292.34|294.6|292.2|294.74|292.34|294.46|292.06|0
1648647340000|2022-03-30 13:35:40|294.31|291.91|294.17|291.77|294.31|291.91|294.17|291.77|0
1648647350000|2022-03-30 13:35:50|294.74|292.34|294.46|292.06|294.74|292.34|294.46|292.06|0
1648647360000|2022-03-30 13:36:00|294.17|291.77|293.6|291.2|294.17|291.77|293.6|291.2|0
1648647370000|2022-03-30 13:36:10|294.17|291.77|295.31|292.91|295.31|292.91|294.17|291.77|0
1648647380000|2022-03-30 13:36:20|296.02|293.62|295.88|293.48|296.02|293.62|295.88|293.48|0
1648647390000|2022-03-30 13:36:30|295.59|293.19|295.31|292.91|295.74|293.34|295.31|292.91|0
1648647400000|2022-03-30 13:36:40|295.59|293.19|295.59|293.19|295.74|293.34|295.45|293.05|0
1648647410000|2022-03-30 13:36:50|295.88|293.48|295.88|293.48|296.02|293.62|295.88|293.48|0
1648647420000|2022-03-30 13:37:00|295.74|293.34|295.59|293.19|295.74|293.34|295.45|293.05|0
1648647430000|2022-03-30 13:37:10|295.88|293.48|295.88|293.48|295.88|293.48|295.74|293.34|0
1648647440000|2022-03-30 13:37:20|296.17|293.77|296.17|293.77|296.45|294.05|296.17|293.77|0
1648647450000|2022-03-30 13:37:30|296.31|293.91|296.74|294.34|296.74|294.34|296.31|293.91|0
1648647460000|2022-03-30 13:37:40|296.88|294.48|297.02|294.62|297.02|294.62|296.88|294.48|0
1648647470000|2022-03-30 13:37:50|296.88|294.48|297.45|295.05|297.45|295.05|296.88|294.48|0
1648647480000|2022-03-30 13:38:00|297.31|294.91|297.59|295.19|297.74|295.34|297.17|294.77|0
1648647490000|2022-03-30 13:38:10|297.88|295.48|298.45|296.05|298.6|296.2|297.88|295.48|0
1648647500000|2022-03-30 13:38:20|298.17|295.77|298.02|295.62|298.31|295.91|298.02|295.62|0
1648647510000|2022-03-30 13:38:30|297.88|295.48|297.31|294.91|297.88|295.48|297.16|294.76|0
1648647520000|2022-03-30 13:38:40|297.16|294.76|297.59|295.19|297.59|295.19|297.02|294.62|0
1648647530000|2022-03-30 13:38:50|297.31|294.91|297.88|295.48|297.88|295.48|297.31|294.91|0
1648647540000|2022-03-30 13:39:00|298.02|295.62|297.45|295.05|298.17|295.77|297.38|294.98|0
1648647550000|2022-03-30 13:39:10|297.31|294.91|297.16|294.76|297.45|295.05|297.16|294.76|0
1648647560000|2022-03-30 13:39:20|297.31|294.91|297.88|295.48|297.88|295.48|297.31|294.91|0
1648647570000|2022-03-30 13:39:30|298.02|295.62|297.74|295.34|298.02|295.62|297.74|295.34|0
1648647580000|2022-03-30 13:39:40|297.88|295.48|297.59|295.19|297.88|295.48|297.59|295.19|0
1648647590000|2022-03-30 13:39:50|297.31|294.91|297.59|295.19|297.59|295.19|297.31|294.91|0
1648647600000|2022-03-30 13:40:00|297.02|294.62|297.02|294.62|297.02|294.62|296.88|294.48|0
1648647610000|2022-03-30 13:40:10|297.16|294.76|297.16|294.76|297.16|294.76|297.02|294.62|0
1648647620000|2022-03-30 13:40:20|297.02|294.62|296.74|294.34|297.02|294.62|296.59|294.19|0
1648647630000|2022-03-30 13:40:30|296.88|294.48|296.74|294.34|296.88|294.48|296.59|294.19|0
1648647640000|2022-03-30 13:40:40|297.02|294.62|297.02|294.62|297.02|294.62|297.02|294.62|0
1648647650000|2022-03-30 13:40:50|297.16|294.76|297.45|295.05|297.59|295.19|297.16|294.76|0
1648647660000|2022-03-30 13:41:00|296.73|294.33|297.31|294.91|297.45|295.05|296.73|294.33|0
1648647670000|2022-03-30 13:41:10|296.88|294.48|296.73|294.33|297.02|294.62|296.73|294.33|0
1648647680000|2022-03-30 13:41:20|296.38|293.98|296.45|294.05|296.45|294.05|296.38|293.98|0
1648647690000|2022-03-30 13:41:30|295.59|293.19|296.45|294.05|296.45|294.05|295.59|293.19|0
1648647700000|2022-03-30 13:41:40|296.88|294.48|296.81|294.41|296.88|294.48|296.73|294.33|0
1648647710000|2022-03-30 13:41:50|296.88|294.48|297.74|295.34|297.74|295.34|296.88|294.48|0
1648647720000|2022-03-30 13:42:00|297.88|295.48|298.45|296.05|298.45|296.05|297.88|295.48|0
1648647730000|2022-03-30 13:42:10|298.31|295.91|298.02|295.62|298.31|295.91|297.95|295.55|0
1648647740000|2022-03-30 13:42:20|298.17|295.77|298.31|295.91|298.31|295.91|298.02|295.62|0
1648647750000|2022-03-30 13:42:30|298.45|296.05|297.31|294.91|298.45|296.05|297.31|294.91|0
1648647760000|2022-03-30 13:42:40|297.45|295.05|297.59|295.19|297.59|295.19|297.45|295.05|0
1648647770000|2022-03-30 13:42:50|297.45|295.05|297.31|294.91|297.45|295.05|297.02|294.62|0
1648647780000|2022-03-30 13:43:00|297.59|295.19|296.95|294.55|297.59|295.19|296.95|294.55|0
1648647790000|2022-03-30 13:43:10|296.45|294.05|296.73|294.33|296.88|294.48|296.31|293.91|0
1648647800000|2022-03-30 13:43:20|296.88|294.48|296.73|294.33|296.88|294.48|296.73|294.33|0
1648647810000|2022-03-30 13:43:30|296.31|293.91|296.52|294.12|296.59|294.19|296.31|293.91|0
1648647820000|2022-03-30 13:43:40|296.88|294.48|296.73|294.33|296.88|294.48|296.45|294.05|0
1648647830000|2022-03-30 13:43:50|296.88|294.48|296.88|294.48|296.88|294.48|296.88|294.48|0
1648647840000|2022-03-30 13:44:00|296.73|294.33|296.88|294.48|296.88|294.48|296.73|294.33|0
1648647850000|2022-03-30 13:44:10|297.16|294.76|297.02|294.62|297.16|294.76|296.45|294.05|0
1648647860000|2022-03-30 13:44:20|297.16|294.76|297.02|294.62|297.16|294.76|296.95|294.55|0
1648647870000|2022-03-30 13:44:30|296.95|294.55|297.02|294.62|297.02|294.62|296.73|294.33|0
1648647880000|2022-03-30 13:44:40|297.31|294.91|297.45|295.05|297.59|295.19|297.31|294.91|0
1648647890000|2022-03-30 13:44:50|297.31|294.91|297.16|294.76|297.31|294.91|297.16|294.76|0
1648647900000|2022-03-30 13:45:00|297.02|294.62|296.73|294.33|297.02|294.62|296.59|294.19|0
1648647910000|2022-03-30 13:45:10|296.45|294.05|296.59|294.19|296.59|294.19|296.45|294.05|0
1648647920000|2022-03-30 13:45:20|296.45|294.05|296.73|294.33|296.73|294.33|296.45|294.05|0
1648647930000|2022-03-30 13:45:30|297.02|294.62|297.88|295.48|297.88|295.48|297.02|294.62|0
1648647940000|2022-03-30 13:45:40|297.73|295.33|297.59|295.19|297.73|295.33|297.45|295.05|0
1648647950000|2022-03-30 13:45:50|297.73|295.33|298.16|295.76|298.16|295.76|297.73|295.33|0
1648647960000|2022-03-30 13:46:00|298.31|295.91|298.31|295.91|298.45|296.05|298.31|295.91|0
1648647970000|2022-03-30 13:46:10|298.59|296.19|298.67|296.27|298.88|296.48|298.53|296.13|0
1648647980000|2022-03-30 13:46:20|298.74|296.34|298.16|295.76|298.74|296.34|298.16|295.76|0
1648647990000|2022-03-30 13:46:30|298.02|295.62|298.16|295.76|298.31|295.91|298.02|295.62|0
1648648000000|2022-03-30 13:46:40|298.45|296.05|299.02|296.62|299.02|296.62|298.45|296.05|0
1648648010000|2022-03-30 13:46:50|298.88|296.48|298.59|296.19|298.88|296.48|298.59|296.19|0
1648648020000|2022-03-30 13:47:00|298.45|296.05|298.88|296.48|298.88|296.48|298.45|296.05|0
1648648030000|2022-03-30 13:47:10|299.02|296.62|298.74|296.34|299.02|296.62|298.74|296.34|0
1648648040000|2022-03-30 13:47:20|298.59|296.19|298.16|295.76|298.59|296.19|298.16|295.76|0
1648648050000|2022-03-30 13:47:30|298.45|296.05|298.45|296.05|298.59|296.19|298.45|296.05|0
1648648060000|2022-03-30 13:47:40|298.16|295.76|298.02|295.62|298.16|295.76|297.73|295.33|0
1648648070000|2022-03-30 13:47:50|297.73|295.33|298.02|295.62|298.02|295.62|297.73|295.33|0
1648648080000|2022-03-30 13:48:00|297.45|295.05|296.59|294.19|297.45|295.05|296.59|294.19|0
1648648090000|2022-03-30 13:48:10|296.81|294.41|296.16|293.76|296.81|294.41|296.16|293.76|0
1648648100000|2022-03-30 13:48:20|296.02|293.62|296.16|293.76|296.3|293.9|296.02|293.62|0
1648648110000|2022-03-30 13:48:30|296.02|293.62|296.02|293.62|296.16|293.76|296.02|293.62|0
1648648120000|2022-03-30 13:48:40|295.87|293.47|296.16|293.76|296.16|293.76|295.87|293.47|0
1648648130000|2022-03-30 13:48:50|296.23|293.83|295.87|293.47|296.23|293.83|295.59|293.19|0
1648648140000|2022-03-30 13:49:00|295.45|293.05|296.3|293.9|296.3|293.9|295.45|293.05|0
1648648150000|2022-03-30 13:49:10|296.16|293.76|295.87|293.47|296.16|293.76|295.73|293.33|0
1648648160000|2022-03-30 13:49:20|295.73|293.33|294.88|292.48|295.73|293.33|294.59|292.19|0
1648648170000|2022-03-30 13:49:30|294.59|292.19|294.88|292.48|294.88|292.48|294.59|292.19|0
1648648180000|2022-03-30 13:49:40|295.16|292.76|295.3|292.9|295.3|292.9|295.09|292.69|0
1648648190000|2022-03-30 13:49:50|295.16|292.76|295.02|292.62|295.16|292.76|294.73|292.33|0
1648648200000|2022-03-30 13:50:00|294.73|292.33|294.45|292.05|294.73|292.33|294.45|292.05|0
1648648210000|2022-03-30 13:50:10|294.17|291.77|294.31|291.91|294.45|292.05|294.17|291.77|0
1648648220000|2022-03-30 13:50:20|293.88|291.48|294.45|292.05|294.45|292.05|293.88|291.48|0
1648648230000|2022-03-30 13:50:30|294.67|292.27|294.88|292.48|294.88|292.48|294.45|292.05|0
1648648240000|2022-03-30 13:50:40|295.02|292.62|295.02|292.62|295.02|292.62|294.88|292.48|0
1648648250000|2022-03-30 13:50:50|295.16|292.76|295.3|292.9|295.3|292.9|295.16|292.76|0
1648648260000|2022-03-30 13:51:00|295.45|293.05|294.59|292.19|295.45|293.05|294.59|292.19|0
1648648270000|2022-03-30 13:51:10|294.88|292.48|294.88|292.48|295.02|292.62|294.73|292.33|0
1648648280000|2022-03-30 13:51:20|294.73|292.33|294.31|291.91|294.73|292.33|294.31|291.91|0
1648648290000|2022-03-30 13:51:30|294.45|292.05|294.45|292.05|294.59|292.19|294.45|292.05|0
1648648300000|2022-03-30 13:51:40|294.73|292.33|294.73|292.33|294.73|292.33|294.73|292.33|0
1648648310000|2022-03-30 13:51:50|294.88|292.48|294.73|292.33|295.02|292.62|294.73|292.33|0
1648648320000|2022-03-30 13:52:00|295.38|292.98|295.45|293.05|295.73|293.33|295.3|292.9|0
1648648330000|2022-03-30 13:52:10|295.16|292.76|295.02|292.62|295.3|292.9|295.02|292.62|0
1648648340000|2022-03-30 13:52:20|294.88|292.48|295.45|293.05|295.45|293.05|294.88|292.48|0
1648648350000|2022-03-30 13:52:30|295.16|292.76|295.16|292.76|295.16|292.76|295.02|292.62|0
1648648360000|2022-03-30 13:52:40|295.73|293.33|295.3|292.9|295.87|293.47|295.3|292.9|0
1648648370000|2022-03-30 13:52:50|295.45|293.05|295.02|292.62|295.45|293.05|295.02|292.62|0
1648648380000|2022-03-30 13:53:00|295.16|292.76|295.45|293.05|295.87|293.47|295.16|292.76|0
1648648390000|2022-03-30 13:53:10|295.3|292.9|295.16|292.76|295.45|293.05|295.16|292.76|0
1648648400000|2022-03-30 13:53:20|294.59|292.19|294.45|292.05|294.59|292.19|294.31|291.91|0
1648648410000|2022-03-30 13:53:30|294.59|292.19|294.31|291.91|294.66|292.26|294.31|291.91|0
1648648420000|2022-03-30 13:53:40|294.59|292.19|294.88|292.48|294.88|292.48|294.59|292.19|0
1648648430000|2022-03-30 13:53:50|294.73|292.33|295.16|292.76|295.44|293.04|294.73|292.33|0
1648648440000|2022-03-30 13:54:00|295.38|292.98|296.16|293.76|296.16|293.76|295.38|292.98|0
1648648450000|2022-03-30 13:54:10|296.02|293.62|295.3|292.9|296.02|293.62|295.3|292.9|0
1648648460000|2022-03-30 13:54:20|295.16|292.76|294.87|292.47|295.16|292.76|294.87|292.47|0
1648648470000|2022-03-30 13:54:30|294.73|292.33|294.73|292.33|294.87|292.47|294.59|292.19|0
1648648480000|2022-03-30 13:54:40|295.02|292.62|295.02|292.62|295.16|292.76|295.02|292.62|0
1648648490000|2022-03-30 13:54:50|294.87|292.47|295.02|292.62|295.02|292.62|294.73|292.33|0
1648648500000|2022-03-30 13:55:00|295.16|292.76|296.01|293.61|296.01|293.61|295.16|292.76|0
1648648510000|2022-03-30 13:55:10|295.87|293.47|295.73|293.33|295.87|293.47|295.73|293.33|0
1648648520000|2022-03-30 13:55:20|295.44|293.04|295.44|293.04|295.73|293.33|295.44|293.04|0
1648648530000|2022-03-30 13:55:30|295.59|293.19|295.73|293.33|295.87|293.47|295.59|293.19|0
1648648540000|2022-03-30 13:55:40|296.16|293.76|295.59|293.19|296.16|293.76|295.59|293.19|0
1648648550000|2022-03-30 13:55:50|295.73|293.33|295.59|293.19|295.73|293.33|295.3|292.9|0
1648648560000|2022-03-30 13:56:00|295.73|293.33|295.95|293.55|296.01|293.61|295.73|293.33|0
1648648570000|2022-03-30 13:56:10|296.44|294.04|296.3|293.9|296.44|294.04|296.16|293.76|0
1648648580000|2022-03-30 13:56:20|296.01|293.61|295.44|293.04|296.01|293.61|295.44|293.04|0
1648648590000|2022-03-30 13:56:30|295.02|292.62|295.3|292.9|295.59|293.19|295.02|292.62|0
1648648600000|2022-03-30 13:56:40|295.44|293.04|295.16|292.76|295.44|293.04|295.16|292.76|0
1648648610000|2022-03-30 13:56:50|295.3|292.9|295.16|292.76|295.44|293.04|295.16|292.76|0
1648648620000|2022-03-30 13:57:00|294.73|292.33|294.45|292.05|295.09|292.69|294.45|292.05|0
1648648630000|2022-03-30 13:57:10|294.87|292.47|294.87|292.47|295.02|292.62|294.87|292.47|0
1648648640000|2022-03-30 13:57:20|294.59|292.19|294.73|292.33|294.87|292.47|294.59|292.19|0
1648648650000|2022-03-30 13:57:30|294.81|292.41|295.73|293.33|295.73|293.33|294.81|292.41|0
1648648660000|2022-03-30 13:57:40|295.87|293.47|295.73|293.33|295.87|293.47|295.66|293.26|0
1648648670000|2022-03-30 13:57:50|295.44|293.04|295.16|292.76|295.44|293.04|295.16|292.76|0
1648648680000|2022-03-30 13:58:00|294.73|292.33|295.09|292.69|295.09|292.69|294.73|292.33|0
1648648690000|2022-03-30 13:58:10|294.73|292.33|295.02|292.62|295.02|292.62|294.73|292.33|0
1648648700000|2022-03-30 13:58:20|295.09|292.69|295.16|292.76|295.3|292.9|295.09|292.69|0
1648648710000|2022-03-30 13:58:30|295.44|293.04|295.3|292.9|295.44|293.04|295.3|292.9|0
1648648720000|2022-03-30 13:58:40|295.44|293.04|295.02|292.62|295.59|293.19|295.02|292.62|0
1648648730000|2022-03-30 13:58:50|294.87|292.47|294.45|292.05|295.02|292.62|294.45|292.05|0
1648648740000|2022-03-30 13:59:00|294.3|291.9|294.3|291.9|294.45|292.05|294.16|291.76|0
1648648750000|2022-03-30 13:59:10|294.16|291.76|294.59|292.19|294.73|292.33|294.16|291.76|0
1648648760000|2022-03-30 13:59:20|294.45|292.05|293.95|291.55|294.45|292.05|293.95|291.55|0
1648648770000|2022-03-30 13:59:30|293.74|291.34|292.74|290.34|293.74|291.34|292.67|290.27|0
1648648780000|2022-03-30 13:59:40|292.6|290.2|293.31|290.91|293.45|291.05|292.6|290.2|0
1648648790000|2022-03-30 13:59:50|293.17|290.77|293.17|290.77|293.31|290.91|293.17|290.77|0
1648648800000|2022-03-30 14:00:00|292.74|290.34|292.88|290.48|293.03|290.63|292.74|290.34|0
1648648810000|2022-03-30 14:00:10|292.82|290.42|292.67|290.27|292.82|290.42|292.67|290.27|0
1648648820000|2022-03-30 14:00:20|292.46|290.06|292.03|289.63|292.46|290.06|292.03|289.63|0
1648648830000|2022-03-30 14:00:30|291.89|289.49|292.18|289.78|292.18|289.78|291.75|289.35|0
1648648840000|2022-03-30 14:00:40|292.32|289.92|292.67|290.27|292.67|290.27|292.32|289.92|0
1648648850000|2022-03-30 14:00:50|292.74|290.34|293.17|290.77|293.31|290.91|292.74|290.34|0
1648648860000|2022-03-30 14:01:00|293.45|291.05|293.17|290.77|293.45|291.05|293.17|290.77|0
1648648870000|2022-03-30 14:01:10|293.03|290.63|293.17|290.77|293.45|291.05|293.03|290.63|0
1648648880000|2022-03-30 14:01:20|293.03|290.63|292.46|290.06|293.03|290.63|292.32|289.92|0
1648648890000|2022-03-30 14:01:30|292.32|289.92|291.89|289.49|292.32|289.92|291.89|289.49|0
1648648900000|2022-03-30 14:01:40|291.61|289.21|291.47|289.07|291.75|289.35|291.47|289.07|0
1648648910000|2022-03-30 14:01:50|292.18|289.78|292.32|289.92|292.32|289.92|291.89|289.49|0
1648648920000|2022-03-30 14:02:00|292.03|289.63|291.89|289.49|292.03|289.63|291.89|289.49|0
1648648930000|2022-03-30 14:02:10|291.75|289.35|292.46|290.06|292.46|290.06|291.75|289.35|0
1648648940000|2022-03-30 14:02:20|292.17|289.77|293.02|290.62|293.02|290.62|292.17|289.77|0
1648648950000|2022-03-30 14:02:30|293.17|290.77|293.17|290.77|293.59|291.19|293.17|290.77|0
1648648960000|2022-03-30 14:02:40|293.31|290.91|293.31|290.91|293.31|290.91|293.17|290.77|0
1648648970000|2022-03-30 14:02:50|293.59|291.19|294.09|291.69|294.3|291.9|293.59|291.19|0
1648648980000|2022-03-30 14:03:00|294.02|291.62|294.02|291.62|294.3|291.9|293.88|291.48|0
1648648990000|2022-03-30 14:03:10|293.88|291.48|293.59|291.19|293.88|291.48|293.59|291.19|0
1648649000000|2022-03-30 14:03:20|293.52|291.12|293.59|291.19|293.59|291.19|293.52|291.12|0
1648649010000|2022-03-30 14:03:30|293.73|291.33|293.59|291.19|293.73|291.33|293.52|291.12|0
1648649020000|2022-03-30 14:03:40|293.17|290.77|293.17|290.77|293.17|290.77|293.17|290.77|0
1648649030000|2022-03-30 14:03:50|292.88|290.48|293.45|291.05|293.45|291.05|292.88|290.48|0
1648649040000|2022-03-30 14:04:00|293.38|290.98|293.31|290.91|293.45|291.05|293.31|290.91|0
1648649050000|2022-03-30 14:04:10|293.45|291.05|291.78|289.38|293.45|291.05|291.78|289.38|0
1648649060000|2022-03-30 14:04:20|291.93|289.53|292.21|289.81|292.21|289.81|291.78|289.38|0
1648649070000|2022-03-30 14:04:30|291.93|289.53|291.93|289.53|291.93|289.53|291.78|289.38|0
1648649080000|2022-03-30 14:04:40|291.78|289.38|291.86|289.46|291.93|289.53|291.64|289.24|0
1648649090000|2022-03-30 14:04:50|291.78|289.38|291.78|289.38|291.92|289.52|291.78|289.38|0
1648649100000|2022-03-30 14:05:00|291.92|289.52|291.78|289.38|291.92|289.52|291.64|289.24|0
1648649110000|2022-03-30 14:05:10|291.36|288.96|291.5|289.1|291.64|289.24|291.36|288.96|0
1648649120000|2022-03-30 14:05:20|291.64|289.24|292.21|289.81|292.21|289.81|291.64|289.24|0
1648649130000|2022-03-30 14:05:30|292.07|289.67|291.92|289.52|292.07|289.67|291.92|289.52|0
1648649140000|2022-03-30 14:05:40|292.07|289.67|292.21|289.81|292.35|289.95|292.07|289.67|0
1648649150000|2022-03-30 14:05:50|292.35|289.95|292.21|289.81|292.35|289.95|292.21|289.81|0
1648649160000|2022-03-30 14:06:00|292.14|289.74|292.92|290.52|293.06|290.66|292.14|289.74|0
1648649170000|2022-03-30 14:06:10|292.78|290.38|292.78|290.38|292.85|290.45|292.78|290.38|0
1648649180000|2022-03-30 14:06:20|292.71|290.31|292.63|290.23|292.92|290.52|292.63|290.23|0
1648649190000|2022-03-30 14:06:30|292.78|290.38|292.92|290.52|292.92|290.52|292.78|290.38|0
1648649200000|2022-03-30 14:06:40|293.06|290.66|293.49|291.09|293.49|291.09|293.06|290.66|0
1648649210000|2022-03-30 14:06:50|293.77|291.37|294.06|291.66|294.06|291.66|293.77|291.37|0
1648649220000|2022-03-30 14:07:00|294.34|291.94|294.06|291.66|294.34|291.94|294.06|291.66|0
1648649230000|2022-03-30 14:07:10|294.2|291.8|294.34|291.94|294.34|291.94|294.2|291.8|0
1648649240000|2022-03-30 14:07:20|294.49|292.09|293.63|291.23|294.49|292.09|293.63|291.23|0
1648649250000|2022-03-30 14:07:30|293.77|291.37|293.92|291.52|293.92|291.52|293.77|291.37|0
1648649260000|2022-03-30 14:07:40|293.77|291.37|293.92|291.52|294.2|291.8|293.77|291.37|0
1648649270000|2022-03-30 14:07:50|294.06|291.66|294.34|291.94|294.34|291.94|294.06|291.66|0
1648649280000|2022-03-30 14:08:00|294.49|292.09|294.63|292.23|294.63|292.23|294.34|291.94|0
1648649290000|2022-03-30 14:08:10|294.34|291.94|294.2|291.8|294.34|291.94|294.06|291.66|0
1648649300000|2022-03-30 14:08:20|294.49|292.09|294.63|292.23|294.7|292.3|294.49|292.09|0
1648649310000|2022-03-30 14:08:30|294.49|292.09|294.34|291.94|294.49|292.09|294.34|291.94|0
1648649320000|2022-03-30 14:08:40|294.49|292.09|294.63|292.23|294.63|292.23|294.49|292.09|0
1648649330000|2022-03-30 14:08:50|294.91|292.51|294.91|292.51|294.91|292.51|294.91|292.51|0
1648649340000|2022-03-30 14:09:00|294.77|292.37|294.49|292.09|294.77|292.37|294.2|291.8|0
1648649350000|2022-03-30 14:09:10|294.77|292.37|294.91|292.51|294.91|292.51|294.77|292.37|0
1648649360000|2022-03-30 14:09:20|294.77|292.37|294.34|291.94|294.77|292.37|294.34|291.94|0
1648649370000|2022-03-30 14:09:30|294.49|292.09|294.91|292.51|294.91|292.51|294.49|292.09|0
1648649380000|2022-03-30 14:09:40|295.2|292.8|294.77|292.37|295.2|292.8|294.77|292.37|0
1648649390000|2022-03-30 14:09:50|294.91|292.51|294.77|292.37|294.91|292.51|294.77|292.37|0
1648649400000|2022-03-30 14:10:00|294.56|292.16|294.34|291.94|294.56|292.16|294.06|291.66|0
1648649410000|2022-03-30 14:10:10|294.2|291.8|294.49|292.09|294.49|292.09|294.06|291.66|0
1648649420000|2022-03-30 14:10:20|294.63|292.23|294.34|291.94|294.63|292.23|294.06|291.66|0
1648649430000|2022-03-30 14:10:30|294.91|292.51|294.34|291.94|294.91|292.51|294.2|291.8|0
1648649440000|2022-03-30 14:10:40|294.42|292.02|293.91|291.51|294.42|292.02|293.91|291.51|0
1648649450000|2022-03-30 14:10:50|294.06|291.66|294.06|291.66|294.06|291.66|293.99|291.59|0
1648649460000|2022-03-30 14:11:00|293.91|291.51|293.42|291.02|293.91|291.51|293.42|291.02|0
1648649470000|2022-03-30 14:11:10|293.49|291.09|293.63|291.23|293.63|291.23|293.49|291.09|0
1648649480000|2022-03-30 14:11:20|293.77|291.37|293.77|291.37|293.77|291.37|293.63|291.23|0
1648649490000|2022-03-30 14:11:30|293.91|291.51|293.63|291.23|293.91|291.51|293.63|291.23|0
1648649500000|2022-03-30 14:11:40|293.49|291.09|293.91|291.51|293.91|291.51|293.49|291.09|0
1648649510000|2022-03-30 14:11:50|294.06|291.66|293.91|291.51|294.06|291.66|293.91|291.51|0
1648649520000|2022-03-30 14:12:00|293.77|291.37|294.06|291.66|294.06|291.66|293.77|291.37|0
1648649530000|2022-03-30 14:12:10|293.91|291.51|293.77|291.37|294.06|291.66|293.77|291.37|0
1648649540000|2022-03-30 14:12:20|293.56|291.16|293.63|291.23|293.63|291.23|293.34|290.94|0
1648649550000|2022-03-30 14:12:30|293.77|291.37|293.91|291.51|293.91|291.51|293.77|291.37|0
1648649560000|2022-03-30 14:12:40|293.85|291.45|293.77|291.37|293.91|291.51|293.77|291.37|0
1648649570000|2022-03-30 14:12:50|293.85|291.45|293.99|291.59|294.06|291.66|293.77|291.37|0
1648649580000|2022-03-30 14:13:00|293.7|291.3|293.77|291.37|293.77|291.37|293.56|291.16|0
1648649590000|2022-03-30 14:13:10|294.06|291.66|294.06|291.66|294.34|291.94|294.06|291.66|0
1648649600000|2022-03-30 14:13:20|293.63|291.23|293.77|291.37|293.77|291.37|293.63|291.23|0
1648649610000|2022-03-30 14:13:30|293.84|291.44|293.77|291.37|293.84|291.44|293.49|291.09|0
1648649620000|2022-03-30 14:13:40|293.63|291.23|293.77|291.37|293.77|291.37|293.63|291.23|0
1648649630000|2022-03-30 14:13:50|293.49|291.09|293.2|290.8|293.49|291.09|293.2|290.8|0
1648649640000|2022-03-30 14:14:00|293.06|290.66|292.85|290.45|293.06|290.66|292.63|290.23|0
1648649650000|2022-03-30 14:14:10|292.77|290.37|292.35|289.95|292.77|290.37|292.35|289.95|0
1648649660000|2022-03-30 14:14:20|292.2|289.8|291.78|289.38|292.2|289.8|291.78|289.38|0
1648649670000|2022-03-30 14:14:30|291.64|289.24|291.49|289.09|291.64|289.24|291.49|289.09|0
1648649680000|2022-03-30 14:14:40|291.78|289.38|291.85|289.45|291.92|289.52|291.78|289.38|0
1648649690000|2022-03-30 14:14:50|291.92|289.52|291.85|289.45|291.92|289.52|291.78|289.38|0
1648649700000|2022-03-30 14:15:00|291.78|289.38|291.49|289.09|291.92|289.52|291.49|289.09|0
1648649710000|2022-03-30 14:15:10|291.35|288.95|291.64|289.24|291.64|289.24|291.35|288.95|0
1648649720000|2022-03-30 14:15:20|291.78|289.38|291.92|289.52|291.92|289.52|291.78|289.38|0
1648649730000|2022-03-30 14:15:30|292.06|289.66|292.49|290.09|292.63|290.23|292.06|289.66|0
1648649740000|2022-03-30 14:15:40|292.63|290.23|292.92|290.52|292.92|290.52|292.63|290.23|0
1648649750000|2022-03-30 14:15:50|292.99|290.59|292.63|290.23|293.06|290.66|292.63|290.23|0
1648649760000|2022-03-30 14:16:00|292.42|290.02|292.63|290.23|292.77|290.37|292.42|290.02|0
1648649770000|2022-03-30 14:16:10|292.91|290.51|292.77|290.37|292.91|290.51|292.77|290.37|0
1648649780000|2022-03-30 14:16:20|292.63|290.23|292.49|290.09|292.77|290.37|292.49|290.09|0
1648649790000|2022-03-30 14:16:30|292.35|289.95|292.06|289.66|292.35|289.95|292.06|289.66|0
1648649800000|2022-03-30 14:16:40|292.2|289.8|292.35|289.95|292.35|289.95|292.2|289.8|0
1648649810000|2022-03-30 14:16:50|292.49|290.09|292.77|290.37|292.77|290.37|292.49|290.09|0
1648649820000|2022-03-30 14:17:00|292.91|290.51|293.2|290.8|293.2|290.8|292.91|290.51|0
1648649830000|2022-03-30 14:17:10|293.48|291.08|293.63|291.23|293.63|291.23|293.42|291.02|0
1648649840000|2022-03-30 14:17:20|293.77|291.37|293.63|291.23|293.77|291.37|293.63|291.23|0
1648649850000|2022-03-30 14:17:30|293.77|291.37|293.63|291.23|293.77|291.37|293.63|291.23|0
1648649860000|2022-03-30 14:17:40|293.48|291.08|293.56|291.16|293.56|291.16|293.34|290.94|0
1648649870000|2022-03-30 14:17:50|293.48|291.08|293.34|290.94|293.48|291.08|293.2|290.8|0
1648649880000|2022-03-30 14:18:00|293.2|290.8|293.63|291.23|293.63|291.23|293.2|290.8|0
1648649890000|2022-03-30 14:18:10|293.91|291.51|294.34|291.94|294.34|291.94|293.91|291.51|0
1648649900000|2022-03-30 14:18:20|294.2|291.8|294.48|292.08|294.48|292.08|294.2|291.8|0
1648649910000|2022-03-30 14:18:30|294.2|291.8|294.62|292.22|294.62|292.22|294.2|291.8|0
1648649920000|2022-03-30 14:18:40|294.77|292.37|295.77|293.37|295.77|293.37|294.77|292.37|0
1648649930000|2022-03-30 14:18:50|295.91|293.51|295.48|293.08|295.91|293.51|295.48|293.08|0
1648649940000|2022-03-30 14:19:00|295.34|292.94|295.56|293.16|295.56|293.16|295.34|292.94|0
1648649950000|2022-03-30 14:19:10|295.48|293.08|295.91|293.51|295.91|293.51|295.48|293.08|0
1648649960000|2022-03-30 14:19:20|295.77|293.37|295.34|292.94|295.77|293.37|295.34|292.94|0
1648649970000|2022-03-30 14:19:30|295.48|293.08|295.48|293.08|295.48|293.08|295.48|293.08|0
1648649980000|2022-03-30 14:19:40|295.2|292.8|295.2|292.8|295.34|292.94|295.2|292.8|0
1648649990000|2022-03-30 14:19:50|295.34|292.94|295.05|292.65|295.34|292.94|295.05|292.65|0
1648650000000|2022-03-30 14:20:00|295.13|292.73|294.77|292.37|295.13|292.73|294.48|292.08|0
1648650010000|2022-03-30 14:20:10|294.84|292.44|294.77|292.37|294.84|292.44|294.77|292.37|0
1648650020000|2022-03-30 14:20:20|294.62|292.22|294.77|292.37|294.91|292.51|294.62|292.22|0
1648650030000|2022-03-30 14:20:30|294.62|292.22|294.2|291.8|294.77|292.37|294.2|291.8|0
1648650040000|2022-03-30 14:20:40|294.34|291.94|294.27|291.87|294.34|291.94|294.05|291.65|0
1648650050000|2022-03-30 14:20:50|294.34|291.94|294.34|291.94|294.48|292.08|294.34|291.94|0
1648650060000|2022-03-30 14:21:00|294.62|292.22|294.48|292.08|294.62|292.22|294.48|292.08|0
1648650070000|2022-03-30 14:21:10|294.62|292.22|294.62|292.22|294.62|292.22|294.62|292.22|0
1648650080000|2022-03-30 14:21:20|294.77|292.37|295.19|292.79|295.27|292.87|294.77|292.37|0
1648650090000|2022-03-30 14:21:30|295.34|292.94|295.34|292.94|295.48|293.08|295.34|292.94|0
1648650100000|2022-03-30 14:21:40|294.91|292.51|295.05|292.65|295.05|292.65|294.77|292.37|0
1648650110000|2022-03-30 14:21:50|295.19|292.79|295.19|292.79|295.19|292.79|295.19|292.79|0
1648650120000|2022-03-30 14:22:00|294.91|292.51|294.62|292.22|294.91|292.51|294.62|292.22|0
1648650130000|2022-03-30 14:22:10|294.77|292.37|295.19|292.79|295.34|292.94|294.77|292.37|0
1648650140000|2022-03-30 14:22:20|295.05|292.65|295.05|292.65|295.48|293.08|295.05|292.65|0
1648650150000|2022-03-30 14:22:30|294.77|292.37|295.05|292.65|295.05|292.65|294.77|292.37|0
1648650160000|2022-03-30 14:22:40|295.19|292.79|295.05|292.65|295.19|292.79|295.05|292.65|0
1648650170000|2022-03-30 14:22:50|295.19|292.79|294.91|292.51|295.19|292.79|294.77|292.37|0
1648650180000|2022-03-30 14:23:00|294.77|292.37|294.48|292.08|294.77|292.37|294.48|292.08|0
1648650190000|2022-03-30 14:23:10|294.77|292.37|294.48|292.08|294.77|292.37|294.48|292.08|0
1648650200000|2022-03-30 14:23:20|294.62|292.22|294.62|292.22|294.91|292.51|294.48|292.08|0
1648650210000|2022-03-30 14:23:30|294.77|292.37|294.62|292.22|294.77|292.37|294.62|292.22|0
1648650220000|2022-03-30 14:23:40|294.91|292.51|295.19|292.79|295.19|292.79|294.91|292.51|0
1648650230000|2022-03-30 14:23:50|295.34|292.94|295.19|292.79|295.34|292.94|295.19|292.79|0
1648650240000|2022-03-30 14:24:00|294.91|292.51|295.62|293.22|295.62|293.22|294.91|292.51|0
1648650250000|2022-03-30 14:24:10|295.48|293.08|294.74|292.34|295.48|293.08|294.74|292.34|0
1648650260000|2022-03-30 14:24:20|294.45|292.05|294.45|292.05|294.45|292.05|294.31|291.91|0
1648650270000|2022-03-30 14:24:30|294.6|292.2|294.17|291.77|294.6|292.2|294.17|291.77|0
1648650280000|2022-03-30 14:24:40|294.02|291.62|295.55|293.15|295.69|293.29|294.02|291.62|0
1648650290000|2022-03-30 14:24:50|295.48|293.08|296.92|294.52|296.92|294.52|295.48|293.08|0
1648650300000|2022-03-30 14:25:00|296.78|294.38|295.86|293.46|296.78|294.38|295.86|293.46|0
1648650310000|2022-03-30 14:25:10|295.5|293.1|295.78|293.38|295.78|293.38|295.5|293.1|0
1648650320000|2022-03-30 14:25:20|295.93|293.53|296.35|293.95|296.35|293.95|295.93|293.53|0
1648650330000|2022-03-30 14:25:30|296.5|294.1|296.64|294.24|296.64|294.24|296.43|294.03|0
1648650340000|2022-03-30 14:25:40|296.78|294.38|296.92|294.52|296.92|294.52|296.5|294.1|0
1648650350000|2022-03-30 14:25:50|297.14|294.74|297.35|294.95|297.35|294.95|297.14|294.74|0
1648650360000|2022-03-30 14:26:00|297.07|294.67|297.35|294.95|297.35|294.95|297.07|294.67|0
1648650370000|2022-03-30 14:26:10|297.43|295.03|297.78|295.38|297.78|295.38|297.35|294.95|0
1648650380000|2022-03-30 14:26:20|297.64|295.24|297.92|295.52|297.92|295.52|297.64|295.24|0
1648650390000|2022-03-30 14:26:30|298.07|295.67|297.64|295.24|298.07|295.67|297.64|295.24|0
1648650400000|2022-03-30 14:26:40|297.78|295.38|298.21|295.81|298.21|295.81|297.78|295.38|0
1648650410000|2022-03-30 14:26:50|298.35|295.95|297.78|295.38|298.35|295.95|297.78|295.38|0
1648650420000|2022-03-30 14:27:00|297.5|295.1|298.07|295.67|298.07|295.67|297.5|295.1|0
1648650430000|2022-03-30 14:27:10|297.92|295.52|297.64|295.24|297.92|295.52|297.64|295.24|0
1648650440000|2022-03-30 14:27:20|297.35|294.95|297.28|294.88|297.49|295.09|297.28|294.88|0
1648650450000|2022-03-30 14:27:30|297.35|294.95|297.35|294.95|297.49|295.09|297.21|294.81|0
1648650460000|2022-03-30 14:27:40|297.21|294.81|297.21|294.81|297.21|294.81|297.21|294.81|0
1648650470000|2022-03-30 14:27:50|297.35|294.95|297.35|294.95|297.35|294.95|297.21|294.81|0
1648650480000|2022-03-30 14:28:00|297.49|295.09|297.21|294.81|297.49|295.09|297.21|294.81|0
1648650490000|2022-03-30 14:28:10|297.07|294.67|297.21|294.81|297.21|294.81|296.92|294.52|0
1648650500000|2022-03-30 14:28:20|297.35|294.95|297.35|294.95|297.35|294.95|297.21|294.81|0
1648650510000|2022-03-30 14:28:30|297.64|295.24|297.78|295.38|297.78|295.38|297.64|295.24|0
1648650520000|2022-03-30 14:28:40|297.85|295.45|297.35|294.95|297.85|295.45|297.35|294.95|0
1648650530000|2022-03-30 14:28:50|297.49|295.09|297.21|294.81|297.49|295.09|297.21|294.81|0
1648650540000|2022-03-30 14:29:00|297.35|294.95|297.21|294.81|297.64|295.24|297.21|294.81|0
1648650550000|2022-03-30 14:29:10|297.49|295.09|297.21|294.81|297.49|295.09|297.21|294.81|0
1648650560000|2022-03-30 14:29:20|297.14|294.74|297.64|295.24|297.92|295.52|297.14|294.74|0
1648650570000|2022-03-30 14:29:30|297.57|295.17|297.92|295.52|297.92|295.52|297.49|295.09|0
1648650580000|2022-03-30 14:29:40|297.78|295.38|297.92|295.52|297.92|295.52|297.78|295.38|0
1648650590000|2022-03-30 14:29:50|298.07|295.67|297.92|295.52|298.07|295.67|297.78|295.38|0
1648650600000|2022-03-30 14:30:00|298|295.6|297.49|295.09|298|295.6|297.49|295.09|0
1648650610000|2022-03-30 14:30:10|297.43|295.03|297.92|295.52|297.92|295.52|297.43|295.03|0
1648650620000|2022-03-30 14:30:20|297.78|295.38|298.21|295.81|298.35|295.95|297.78|295.38|0
1648650630000|2022-03-30 14:30:30|298.35|295.95|298.35|295.95|298.35|295.95|298.07|295.67|0
1648650640000|2022-03-30 14:30:40|298.43|296.03|297.92|295.52|298.43|296.03|297.92|295.52|0
1648650650000|2022-03-30 14:30:50|297.49|295.09|297.92|295.52|297.92|295.52|297.49|295.09|0
1648650660000|2022-03-30 14:31:00|297.78|295.38|297.92|295.52|297.92|295.52|297.78|295.38|0
1648650670000|2022-03-30 14:31:10|298.21|295.81|298.07|295.67|298.21|295.81|297.92|295.52|0
1648650680000|2022-03-30 14:31:20|297.92|295.52|298.35|295.95|298.35|295.95|297.92|295.52|0
1648650690000|2022-03-30 14:31:30|298.21|295.81|298.35|295.95|298.35|295.95|298.07|295.67|0
1648650700000|2022-03-30 14:31:40|298.21|295.81|298.35|295.95|298.35|295.95|298.21|295.81|0
1648650710000|2022-03-30 14:31:50|298.49|296.09|298.57|296.17|298.64|296.24|298.49|296.09|0
1648650720000|2022-03-30 14:32:00|298.49|296.09|298.92|296.52|298.92|296.52|298.49|296.09|0
1648650730000|2022-03-30 14:32:10|298.64|296.24|298.78|296.38|298.78|296.38|298.21|295.81|0
1648650740000|2022-03-30 14:32:20|299.07|296.67|299.07|296.67|299.07|296.67|299.07|296.67|0
1648650750000|2022-03-30 14:32:30|299.21|296.81|298.78|296.38|299.21|296.81|298.78|296.38|0
1648650760000|2022-03-30 14:32:40|298.92|296.52|298.92|296.52|298.92|296.52|298.78|296.38|0
1648650770000|2022-03-30 14:32:50|299.35|296.95|299.35|296.95|299.64|297.24|299.35|296.95|0
1648650780000|2022-03-30 14:33:00|299.21|296.81|299.07|296.67|299.21|296.81|298.92|296.52|0
1648650790000|2022-03-30 14:33:10|299.5|297.1|298.92|296.52|299.5|297.1|298.78|296.38|0
1648650800000|2022-03-30 14:33:20|298.78|296.38|299.64|297.24|299.64|297.24|298.78|296.38|0
1648650810000|2022-03-30 14:33:30|299.72|297.32|299.64|297.24|299.72|297.32|299.64|297.24|0
1648650820000|2022-03-30 14:33:40|299.5|297.1|299.35|296.95|299.5|297.1|299.35|296.95|0
1648650830000|2022-03-30 14:33:50|299.5|297.1|299.5|297.1|299.64|297.24|299.43|297.03|0
1648650840000|2022-03-30 14:34:00|299.35|296.95|299.35|296.95|299.35|296.95|299.07|296.67|0
1648650850000|2022-03-30 14:34:10|299.21|296.81|298.78|296.38|299.21|296.81|298.64|296.24|0
1648650860000|2022-03-30 14:34:20|298.49|296.09|298.49|296.09|298.64|296.24|298.49|296.09|0
1648650870000|2022-03-30 14:34:30|298.21|295.81|298.21|295.81|298.21|295.81|298.21|295.81|0
1648650880000|2022-03-30 14:34:40|298.06|295.66|298.06|295.66|298.35|295.95|298.06|295.66|0
1648650890000|2022-03-30 14:34:50|298.21|295.81|298.06|295.66|298.21|295.81|298.06|295.66|0
1648650900000|2022-03-30 14:35:00|298.64|296.24|298.35|295.95|298.78|296.38|298.35|295.95|0
1648650910000|2022-03-30 14:35:10|297.92|295.52|297.92|295.52|298.21|295.81|297.92|295.52|0
1648650920000|2022-03-30 14:35:20|298.35|295.95|298.57|296.17|298.57|296.17|298.35|295.95|0
1648650930000|2022-03-30 14:35:30|298.64|296.24|298.35|295.95|298.64|296.24|298.35|295.95|0
1648650940000|2022-03-30 14:35:40|298.49|296.09|298.49|296.09|298.49|296.09|298.35|295.95|0
1648650950000|2022-03-30 14:35:50|298.35|295.95|298.49|296.09|298.78|296.38|298.35|295.95|0
1648650960000|2022-03-30 14:36:00|298.64|296.24|298.06|295.66|298.64|296.24|298.06|295.66|0
1648650970000|2022-03-30 14:36:10|298.14|295.74|297.78|295.38|298.14|295.74|297.78|295.38|0
1648650980000|2022-03-30 14:36:20|297.49|295.09|297.35|294.95|297.49|295.09|297.06|294.66|0
1648650990000|2022-03-30 14:36:30|297.49|295.09|297.49|295.09|297.63|295.23|297.35|294.95|0
1648651000000|2022-03-30 14:36:40|297.42|295.02|296.92|294.52|297.42|295.02|296.92|294.52|0
1648651010000|2022-03-30 14:36:50|297.06|294.66|296.78|294.38|297.06|294.66|296.63|294.23|0
1648651020000|2022-03-30 14:37:00|296.49|294.09|296.78|294.38|296.78|294.38|296.49|294.09|0
1648651030000|2022-03-30 14:37:10|296.63|294.23|296.63|294.23|296.63|294.23|296.63|294.23|0
1648651040000|2022-03-30 14:37:20|296.49|294.09|296.78|294.38|296.78|294.38|296.49|294.09|0
1648651050000|2022-03-30 14:37:30|296.63|294.23|296.63|294.23|296.63|294.23|296.49|294.09|0
1648651060000|2022-03-30 14:37:40|296.78|294.38|296.78|294.38|296.92|294.52|296.78|294.38|0
1648651070000|2022-03-30 14:37:50|296.92|294.52|296.85|294.45|296.92|294.52|296.85|294.45|0
1648651080000|2022-03-30 14:38:00|296.92|294.52|297.49|295.09|297.49|295.09|296.92|294.52|0
1648651090000|2022-03-30 14:38:10|297.35|294.95|297.2|294.8|297.35|294.95|296.92|294.52|0
1648651100000|2022-03-30 14:38:20|296.92|294.52|296.63|294.23|297.06|294.66|296.63|294.23|0
1648651110000|2022-03-30 14:38:30|296.49|294.09|296.49|294.09|296.49|294.09|296.35|293.95|0
1648651120000|2022-03-30 14:38:40|296.35|293.95|296.78|294.38|296.92|294.52|296.35|293.95|0
1648651130000|2022-03-30 14:38:50|296.63|294.23|296.78|294.38|296.78|294.38|296.63|294.23|0
1648651140000|2022-03-30 14:39:00|296.85|294.45|297.14|294.74|297.14|294.74|296.78|294.38|0
1648651150000|2022-03-30 14:39:10|297.2|294.8|296.92|294.52|297.2|294.8|296.92|294.52|0
1648651160000|2022-03-30 14:39:20|296.78|294.38|296.92|294.52|296.92|294.52|296.78|294.38|0
1648651170000|2022-03-30 14:39:30|296.78|294.38|296.78|294.38|296.92|294.52|296.78|294.38|0
1648651180000|2022-03-30 14:39:40|296.92|294.52|296.78|294.38|296.92|294.52|296.78|294.38|0
1648651190000|2022-03-30 14:39:50|296.63|294.23|296.63|294.23|296.63|294.23|296.63|294.23|0
1648651200000|2022-03-30 14:40:00|296.49|294.09|296.63|294.23|296.63|294.23|296.49|294.09|0
1648651210000|2022-03-30 14:40:10|296.49|294.09|296.49|294.09|296.63|294.23|296.49|294.09|0
1648651220000|2022-03-30 14:40:20|296.35|293.95|297.06|294.66|297.06|294.66|296.35|293.95|0
1648651230000|2022-03-30 14:40:30|297.35|294.95|297.49|295.09|297.49|295.09|297.35|294.95|0
1648651240000|2022-03-30 14:40:40|297.35|294.95|297.49|295.09|297.63|295.23|297.35|294.95|0
1648651250000|2022-03-30 14:40:50|297.35|294.95|297.2|294.8|297.49|295.09|297.2|294.8|0
1648651260000|2022-03-30 14:41:00|296.99|294.59|297.2|294.8|297.2|294.8|296.99|294.59|0
1648651270000|2022-03-30 14:41:10|297.35|294.95|297.2|294.8|297.49|295.09|297.2|294.8|0
1648651280000|2022-03-30 14:41:20|296.92|294.52|297.35|294.95|297.35|294.95|296.92|294.52|0
1648651290000|2022-03-30 14:41:30|297.49|295.09|297.49|295.09|297.63|295.23|297.49|295.09|0
1648651300000|2022-03-30 14:41:40|297.35|294.95|297.63|295.23|297.63|295.23|297.35|294.95|0
1648651310000|2022-03-30 14:41:50|297.49|295.09|297.2|294.8|297.49|295.09|297.2|294.8|0
1648651320000|2022-03-30 14:42:00|297.77|295.37|297.63|295.23|297.77|295.37|297.49|295.09|0
1648651330000|2022-03-30 14:42:10|297.49|295.09|297.63|295.23|297.77|295.37|297.49|295.09|0
1648651340000|2022-03-30 14:42:20|297.49|295.09|297.63|295.23|297.63|295.23|297.49|295.09|0
1648651350000|2022-03-30 14:42:30|297.49|295.09|297.49|295.09|297.49|295.09|297.49|295.09|0
1648651360000|2022-03-30 14:42:40|297.63|295.23|297.63|295.23|297.63|295.23|297.49|295.09|0
1648651370000|2022-03-30 14:42:50|297.49|295.09|297.56|295.16|297.63|295.23|297.49|295.09|0
1648651380000|2022-03-30 14:43:00|297.63|295.23|297.77|295.37|297.77|295.37|297.63|295.23|0
1648651390000|2022-03-30 14:43:10|297.92|295.52|297.92|295.52|297.92|295.52|297.92|295.52|0
1648651400000|2022-03-30 14:43:20|297.77|295.37|297.77|295.37|297.92|295.52|297.77|295.37|0
1648651410000|2022-03-30 14:43:30|297.63|295.23|297.34|294.94|297.63|295.23|297.34|294.94|0
1648651420000|2022-03-30 14:43:40|297.2|294.8|297.2|294.8|297.2|294.8|297.2|294.8|0
1648651430000|2022-03-30 14:43:50|297.34|294.94|297.34|294.94|297.34|294.94|297.2|294.8|0
1648651440000|2022-03-30 14:44:00|297.2|294.8|297.49|295.09|297.49|295.09|297.2|294.8|0
1648651450000|2022-03-30 14:44:10|297.34|294.94|297.34|294.94|297.34|294.94|297.28|294.88|0
1648651460000|2022-03-30 14:44:20|297.2|294.8|297.49|295.09|297.49|295.09|297.2|294.8|0
1648651480000|2022-03-30 14:44:40|297.34|294.94|297.34|294.94|297.34|294.94|297.2|294.8|0
1648651490000|2022-03-30 14:44:50|297.49|295.09|297.34|294.94|297.49|295.09|297.34|294.94|0
1648651500000|2022-03-30 14:45:00|297.49|295.09|297.63|295.23|297.63|295.23|297.34|294.94|0
1648651510000|2022-03-30 14:45:10|297.49|295.09|297.63|295.23|297.63|295.23|297.49|295.09|0
1648651520000|2022-03-30 14:45:20|297.77|295.37|297.63|295.23|297.77|295.37|297.49|295.09|0
1648651530000|2022-03-30 14:45:30|297.49|295.09|296.92|294.52|297.63|295.23|296.92|294.52|0
1648651540000|2022-03-30 14:45:40|296.99|294.59|296.63|294.23|297.06|294.66|296.56|294.16|0
1648651550000|2022-03-30 14:45:50|296.34|293.94|296.2|293.8|296.49|294.09|296.2|293.8|0
1648651560000|2022-03-30 14:46:00|296.34|293.94|296.34|293.94|296.34|293.94|296.34|293.94|0
1648651570000|2022-03-30 14:46:10|296.49|294.09|296.2|293.8|296.49|294.09|296.06|293.66|0
1648651580000|2022-03-30 14:46:20|295.92|293.52|295.77|293.37|296.2|293.8|295.63|293.23|0
1648651590000|2022-03-30 14:46:30|295.63|293.23|295.92|293.52|295.92|293.52|295.63|293.23|0
1648651600000|2022-03-30 14:46:40|295.63|293.23|295.92|293.52|296.06|293.66|295.63|293.23|0
1648651610000|2022-03-30 14:46:50|296.06|293.66|295.92|293.52|296.2|293.8|295.92|293.52|0
1648651620000|2022-03-30 14:47:00|295.99|293.59|295.92|293.52|296.06|293.66|295.92|293.52|0
1648651630000|2022-03-30 14:47:10|296.06|293.66|295.63|293.23|296.06|293.66|295.63|293.23|0
1648651640000|2022-03-30 14:47:20|295.77|293.37|295.77|293.37|295.77|293.37|295.63|293.23|0
1648651650000|2022-03-30 14:47:30|295.63|293.23|295.49|293.09|295.77|293.37|295.49|293.09|0
1648651660000|2022-03-30 14:47:40|295.63|293.23|295.49|293.09|295.63|293.23|295.49|293.09|0
1648651670000|2022-03-30 14:47:50|295.35|292.95|295.49|293.09|295.49|293.09|295.35|292.95|0
1648651680000|2022-03-30 14:48:00|295.42|293.02|295.14|292.74|295.42|293.02|295.14|292.74|0
1648651690000|2022-03-30 14:48:10|295.35|292.95|295.77|293.37|295.77|293.37|295.2|292.8|0
1648651700000|2022-03-30 14:48:20|295.92|293.52|295.92|293.52|295.92|293.52|295.77|293.37|0
1648651710000|2022-03-30 14:48:30|295.77|293.37|295.77|293.37|295.77|293.37|295.77|293.37|0
1648651720000|2022-03-30 14:48:40|295.85|293.45|295.92|293.52|296.06|293.66|295.85|293.45|0
1648651730000|2022-03-30 14:48:50|295.77|293.37|295.92|293.52|295.92|293.52|295.77|293.37|0
1648651740000|2022-03-30 14:49:00|295.63|293.23|295.77|293.37|295.77|293.37|295.63|293.23|0
1648651750000|2022-03-30 14:49:10|295.92|293.52|295.77|293.37|295.92|293.52|295.77|293.37|0
1648651760000|2022-03-30 14:49:20|296.06|293.66|296.2|293.8|296.2|293.8|296.06|293.66|0
1648651770000|2022-03-30 14:49:30|295.85|293.45|295.92|293.52|295.92|293.52|295.77|293.37|0
1648651780000|2022-03-30 14:49:40|296.06|293.66|296.06|293.66|296.06|293.66|295.92|293.52|0
1648651790000|2022-03-30 14:49:50|295.92|293.52|296.06|293.66|296.2|293.8|295.92|293.52|0
1648651800000|2022-03-30 14:50:00|295.92|293.52|295.92|293.52|296.06|293.66|295.92|293.52|0
1648651810000|2022-03-30 14:50:10|295.77|293.37|295.2|292.8|295.92|293.52|295.2|292.8|0
1648651820000|2022-03-30 14:50:20|295.77|293.37|296.06|293.66|296.06|293.66|295.77|293.37|0
1648651830000|2022-03-30 14:50:30|295.91|293.51|295.77|293.37|295.91|293.51|295.77|293.37|0
1648651840000|2022-03-30 14:50:40|295.63|293.23|295.49|293.09|295.63|293.23|295.35|292.95|0
1648651850000|2022-03-30 14:50:50|295.2|292.8|295.49|293.09|295.49|293.09|295.2|292.8|0
1648651860000|2022-03-30 14:51:00|294.92|292.52|294.78|292.38|294.92|292.52|294.78|292.38|0
1648651870000|2022-03-30 14:51:10|294.92|292.52|294.78|292.38|295.06|292.66|294.63|292.23|0
1648651880000|2022-03-30 14:51:20|294.63|292.23|295.06|292.66|295.06|292.66|294.63|292.23|0
1648651890000|2022-03-30 14:51:30|295.2|292.8|295.34|292.94|295.49|293.09|295.2|292.8|0
1648651900000|2022-03-30 14:51:40|295.49|293.09|295.49|293.09|295.49|293.09|295.49|293.09|0
1648651910000|2022-03-30 14:51:50|295.63|293.23|295.91|293.51|295.91|293.51|295.63|293.23|0
1648651920000|2022-03-30 14:52:00|296.06|293.66|295.91|293.51|296.34|293.94|295.91|293.51|0
1648651930000|2022-03-30 14:52:10|296.06|293.66|296.06|293.66|296.2|293.8|295.99|293.59|0
1648651940000|2022-03-30 14:52:20|296.2|293.8|295.99|293.59|296.2|293.8|295.99|293.59|0
1648651950000|2022-03-30 14:52:30|296.06|293.66|296.06|293.66|296.2|293.8|296.06|293.66|0
1648651960000|2022-03-30 14:52:40|295.91|293.51|296.06|293.66|296.06|293.66|295.91|293.51|0
1648651970000|2022-03-30 14:52:50|296.2|293.8|296.06|293.66|296.2|293.8|296.06|293.66|0
1648651980000|2022-03-30 14:53:00|296.2|293.8|296.48|294.08|296.48|294.08|296.2|293.8|0
1648651990000|2022-03-30 14:53:10|296.56|294.16|296.48|294.08|296.56|294.16|296.48|294.08|0
1648652000000|2022-03-30 14:53:20|296.63|294.23|296.34|293.94|296.63|294.23|296.34|293.94|0
1648652010000|2022-03-30 14:53:30|296.48|294.08|296.63|294.23|296.63|294.23|296.34|293.94|0
1648652020000|2022-03-30 14:53:40|296.77|294.37|296.77|294.37|296.77|294.37|296.77|294.37|0
1648652030000|2022-03-30 14:53:50|296.63|294.23|296.63|294.23|296.77|294.37|296.63|294.23|0
1648652040000|2022-03-30 14:54:00|296.77|294.37|296.77|294.37|296.77|294.37|296.63|294.23|0
1648652050000|2022-03-30 14:54:10|296.91|294.51|297.34|294.94|297.34|294.94|296.91|294.51|0
1648652060000|2022-03-30 14:54:20|297.27|294.87|297.48|295.08|297.48|295.08|297.27|294.87|0
1648652070000|2022-03-30 14:54:30|297.34|294.94|297.48|295.08|297.48|295.08|297.34|294.94|0
1648652080000|2022-03-30 14:54:40|297.63|295.23|297.63|295.23|297.63|295.23|297.63|295.23|0
1648652090000|2022-03-30 14:54:50|297.77|295.37|297.63|295.23|297.77|295.37|297.63|295.23|0
1648652100000|2022-03-30 14:55:00|297.48|295.08|297.77|295.37|297.77|295.37|297.48|295.08|0
1648652110000|2022-03-30 14:55:10|297.63|295.23|297.77|295.37|297.77|295.37|297.63|295.23|0
1648652120000|2022-03-30 14:55:20|297.48|295.08|297.77|295.37|297.91|295.51|297.48|295.08|0
1648652130000|2022-03-30 14:55:30|297.48|295.08|297.48|295.08|297.48|295.08|297.34|294.94|0
1648652140000|2022-03-30 14:55:40|297.34|294.94|297.2|294.8|297.34|294.94|297.2|294.8|0
1648652150000|2022-03-30 14:55:50|297.34|294.94|297.48|295.08|297.48|295.08|297.34|294.94|0
1648652160000|2022-03-30 14:56:00|297.91|295.51|297.63|295.23|297.91|295.51|297.63|295.23|0
1648652170000|2022-03-30 14:56:10|297.7|295.3|297.91|295.51|297.91|295.51|297.7|295.3|0
1648652180000|2022-03-30 14:56:20|298.05|295.65|297.77|295.37|298.05|295.65|297.77|295.37|0
1648652190000|2022-03-30 14:56:30|297.91|295.51|298.05|295.65|298.05|295.65|297.91|295.51|0
1648652200000|2022-03-30 14:56:40|298.2|295.8|298.2|295.8|298.2|295.8|298.2|295.8|0
1648652210000|2022-03-30 14:56:50|298.48|296.08|298.2|295.8|298.48|296.08|298.2|295.8|0
1648652220000|2022-03-30 14:57:00|298.34|295.94|298.2|295.8|298.48|296.08|298.2|295.8|0
1648652230000|2022-03-30 14:57:10|297.84|295.44|297.91|295.51|298.05|295.65|297.84|295.44|0
1648652240000|2022-03-30 14:57:20|298.34|295.94|298.2|295.8|298.48|296.08|298.2|295.8|0
1648652250000|2022-03-30 14:57:30|298.34|295.94|298.34|295.94|298.48|296.08|298.34|295.94|0
1648652260000|2022-03-30 14:57:40|298.2|295.8|298.48|296.08|298.48|296.08|298.2|295.8|0
1648652270000|2022-03-30 14:57:50|298.63|296.23|298.63|296.23|298.63|296.23|298.48|296.08|0
1648652280000|2022-03-30 14:58:00|298.77|296.37|298.77|296.37|298.77|296.37|298.77|296.37|0
1648652290000|2022-03-30 14:58:10|298.91|296.51|299.06|296.66|299.2|296.8|298.91|296.51|0
1648652300000|2022-03-30 14:58:20|299.2|296.8|299.2|296.8|299.27|296.87|299.06|296.66|0
1648652310000|2022-03-30 14:58:30|299.06|296.66|299.06|296.66|299.2|296.8|299.06|296.66|0
1648652320000|2022-03-30 14:58:40|299.2|296.8|299.2|296.8|299.2|296.8|299.2|296.8|0
1648652340000|2022-03-30 14:59:00|299.27|296.87|299.34|296.94|299.34|296.94|299.2|296.8|0
1648652350000|2022-03-30 14:59:10|299.49|297.09|299.63|297.23|299.63|297.23|299.34|296.94|0
1648652360000|2022-03-30 14:59:20|299.49|297.09|299.49|297.09|299.49|297.09|299.34|296.94|0
1648652370000|2022-03-30 14:59:30|299.63|297.23|299.7|297.3|299.7|297.3|299.63|297.23|0
1648652380000|2022-03-30 14:59:40|299.63|297.23|300.06|297.66|300.06|297.66|299.63|297.23|0
1648652390000|2022-03-30 14:59:50|299.92|297.52|299.77|297.37|299.92|297.52|299.77|297.37|0
1648652400000|2022-03-30 15:00:00|299.92|297.52|300.35|297.95|300.35|297.95|299.92|297.52|0
1648652410000|2022-03-30 15:00:10|300.49|298.09|300.49|298.09|300.49|298.09|300.35|297.95|0
1648652420000|2022-03-30 15:00:20|300.2|297.8|300.35|297.95|300.35|297.95|300.06|297.66|0
1648652430000|2022-03-30 15:00:30|300.2|297.8|300.06|297.66|300.2|297.8|300.06|297.66|0
1648652440000|2022-03-30 15:00:40|300.2|297.8|300.2|297.8|300.2|297.8|300.2|297.8|0
1648652450000|2022-03-30 15:00:50|300.35|297.95|300.06|297.66|300.35|297.95|300.06|297.66|0
1648652460000|2022-03-30 15:01:00|300.2|297.8|299.77|297.37|300.2|297.8|299.77|297.37|0
1648652470000|2022-03-30 15:01:10|299.7|297.3|299.77|297.37|299.77|297.37|299.63|297.23|0
1648652480000|2022-03-30 15:01:20|299.63|297.23|299.34|296.94|299.63|297.23|299.34|296.94|0
1648652490000|2022-03-30 15:01:30|299.2|296.8|298.91|296.51|299.2|296.8|298.91|296.51|0
1648652500000|2022-03-30 15:01:40|299.05|296.65|298.77|296.37|299.05|296.65|298.77|296.37|0
1648652510000|2022-03-30 15:01:50|298.91|296.51|298.91|296.51|298.91|296.51|298.77|296.37|0
1648652520000|2022-03-30 15:02:00|298.77|296.37|298.91|296.51|298.91|296.51|298.62|296.22|0
1648652530000|2022-03-30 15:02:10|298.77|296.37|298.62|296.22|298.91|296.51|298.62|296.22|0
1648652540000|2022-03-30 15:02:20|298.77|296.37|298.91|296.51|298.91|296.51|298.77|296.37|0
1648652550000|2022-03-30 15:02:30|299.05|296.65|299.05|296.65|299.2|296.8|299.05|296.65|0
1648652560000|2022-03-30 15:02:40|299.2|296.8|299.13|296.73|299.2|296.8|299.13|296.73|0
1648652570000|2022-03-30 15:02:50|298.91|296.51|298.91|296.51|298.91|296.51|298.77|296.37|0
1648652580000|2022-03-30 15:03:00|298.62|296.22|298.77|296.37|298.77|296.37|298.62|296.22|0
1648652590000|2022-03-30 15:03:10|298.62|296.22|298.77|296.37|298.91|296.51|298.62|296.22|0
1648652600000|2022-03-30 15:03:20|298.91|296.51|299.05|296.65|299.05|296.65|298.77|296.37|0
1648652610000|2022-03-30 15:03:30|299.2|296.8|299.2|296.8|299.2|296.8|299.2|296.8|0
1648652620000|2022-03-30 15:03:40|299.48|297.08|299.63|297.23|299.63|297.23|299.48|297.08|0
1648652630000|2022-03-30 15:03:50|299.77|297.37|299.77|297.37|299.77|297.37|299.77|297.37|0
1648652640000|2022-03-30 15:04:00|299.7|297.3|300.2|297.8|300.35|297.95|299.7|297.3|0
1648652650000|2022-03-30 15:04:10|300.06|297.66|300.2|297.8|300.2|297.8|299.92|297.52|0
1648652660000|2022-03-30 15:04:20|300.35|297.95|300.35|297.95|300.49|298.09|300.2|297.8|0
1648652670000|2022-03-30 15:04:30|300.2|297.8|300.2|297.8|300.2|297.8|300.2|297.8|0
1648652680000|2022-03-30 15:04:40|300.06|297.66|300.2|297.8|300.2|297.8|300.06|297.66|0
1648652690000|2022-03-30 15:04:50|300.06|297.66|299.77|297.37|300.06|297.66|299.77|297.37|0
1648652700000|2022-03-30 15:05:00|299.63|297.23|300.06|297.66|300.06|297.66|299.63|297.23|0
1648652710000|2022-03-30 15:05:10|299.77|297.37|300.2|297.8|300.2|297.8|299.77|297.37|0
1648652720000|2022-03-30 15:05:20|300.35|297.95|300.35|297.95|300.35|297.95|300.35|297.95|0
1648652750000|2022-03-30 15:05:50|300.49|298.09|300.49|298.09|300.49|298.09|300.49|298.09|0
1648652760000|2022-03-30 15:06:00|301.07|298.67|300.92|298.52|301.07|298.67|300.92|298.52|0
1648652770000|2022-03-30 15:06:10|300.78|298.38|300.63|298.23|300.78|298.38|300.63|298.23|0
1648652780000|2022-03-30 15:06:20|300.49|298.09|300.78|298.38|300.78|298.38|300.49|298.09|0
1648652790000|2022-03-30 15:06:30|300.63|298.23|300.49|298.09|300.78|298.38|300.49|298.09|0
1648652800000|2022-03-30 15:06:40|300.63|298.23|300.63|298.23|300.78|298.38|300.49|298.09|0
1648652810000|2022-03-30 15:06:50|300.78|298.38|301.07|298.67|301.07|298.67|300.78|298.38|0
1648652820000|2022-03-30 15:07:00|301.35|298.95|301.5|299.1|301.5|299.1|301.35|298.95|0
1648652830000|2022-03-30 15:07:10|301.35|298.95|300.92|298.52|301.5|299.1|300.92|298.52|0
1648652840000|2022-03-30 15:07:20|303.24|300.84|302.5|300.1|303.24|300.84|302.5|300.1|0
1648652850000|2022-03-30 15:07:30|302.43|300.03|302.79|300.39|302.79|300.39|302.43|300.03|0
1648652860000|2022-03-30 15:07:40|302.93|300.53|302.93|300.53|303.08|300.68|302.93|300.53|0
1648652870000|2022-03-30 15:07:50|303.08|300.68|303.37|300.97|303.37|300.97|303.08|300.68|0
1648652880000|2022-03-30 15:08:00|303.51|301.11|303.37|300.97|303.51|301.11|303.37|300.97|0
1648652890000|2022-03-30 15:08:10|303.51|301.11|304.37|301.97|304.37|301.97|303.51|301.11|0
1648652900000|2022-03-30 15:08:20|304.23|301.83|304.52|302.12|304.52|302.12|304.23|301.83|0
1648652910000|2022-03-30 15:08:30|304.23|301.83|303.68|301.28|304.23|301.83|303.54|301.14|0
1648652920000|2022-03-30 15:08:40|303.83|301.43|303.83|301.43|303.83|301.43|303.76|301.36|0
1648652930000|2022-03-30 15:08:50|303.97|301.57|303.97|301.57|303.97|301.57|303.97|301.57|0
1648652940000|2022-03-30 15:09:00|304.12|301.72|304.12|301.72|304.12|301.72|304.12|301.72|0
1648652950000|2022-03-30 15:09:10|304.26|301.86|304.41|302.01|304.41|302.01|304.26|301.86|0
1648652960000|2022-03-30 15:09:20|304.26|301.86|304.41|302.01|304.41|302.01|304.26|301.86|0
1648652970000|2022-03-30 15:09:30|304.26|301.86|304.26|301.86|304.41|302.01|304.26|301.86|0
1648652980000|2022-03-30 15:09:40|304.41|302.01|304.12|301.72|304.41|302.01|304.12|301.72|0
1648652990000|2022-03-30 15:09:50|304.26|301.86|304.41|302.01|304.41|302.01|304.26|301.86|0
1648653000000|2022-03-30 15:10:00|304.55|302.15|304.55|302.15|304.55|302.15|304.26|301.86|0
1648653010000|2022-03-30 15:10:10|304.41|302.01|304.7|302.3|304.99|302.59|304.41|302.01|0
1648653020000|2022-03-30 15:10:20|304.41|302.01|304.7|302.3|304.7|302.3|304.41|302.01|0
1648653030000|2022-03-30 15:10:30|304.55|302.15|304.48|302.08|304.55|302.15|304.48|302.08|0
1648653040000|2022-03-30 15:10:40|304.7|302.3|304.84|302.44|304.84|302.44|304.7|302.3|0
1648653050000|2022-03-30 15:10:50|304.7|302.3|305.13|302.73|305.13|302.73|304.7|302.3|0
1648653060000|2022-03-30 15:11:00|305.27|302.87|305.56|303.16|305.56|303.16|305.27|302.87|0
1648653070000|2022-03-30 15:11:10|305.85|303.45|306.87|304.47|306.87|304.47|305.85|303.45|0
1648653080000|2022-03-30 15:11:20|306.73|304.33|306.87|304.47|307.16|304.76|306.73|304.33|0
1648653090000|2022-03-30 15:11:30|307.16|304.76|306.87|304.47|307.31|304.91|306.87|304.47|0
1648653100000|2022-03-30 15:11:40|307.31|304.91|307.45|305.05|307.45|305.05|307.16|304.76|0
1648653110000|2022-03-30 15:11:50|307.6|305.2|307.16|304.76|307.6|305.2|307.02|304.62|0
1648653120000|2022-03-30 15:12:00|307.31|304.91|306.73|304.33|307.31|304.91|306.73|304.33|0
1648653130000|2022-03-30 15:12:10|306.58|304.18|306.44|304.04|306.73|304.33|306.29|303.89|0
1648653140000|2022-03-30 15:12:20|306.58|304.18|306.43|304.03|306.58|304.18|306.29|303.89|0
1648653150000|2022-03-30 15:12:30|306.29|303.89|306.43|304.03|306.58|304.18|306.29|303.89|0
1648653160000|2022-03-30 15:12:40|306.58|304.18|306|303.6|306.58|304.18|306|303.6|0
1648653170000|2022-03-30 15:12:50|305.85|303.45|305.71|303.31|305.85|303.45|305.71|303.31|0
1648653180000|2022-03-30 15:13:00|305.85|303.45|305.71|303.31|305.85|303.45|305.71|303.31|0
1648653190000|2022-03-30 15:13:10|305.78|303.38|305.42|303.02|305.85|303.45|305.42|303.02|0
1648653200000|2022-03-30 15:13:20|305.13|302.73|304.84|302.44|305.13|302.73|304.84|302.44|0
1648653210000|2022-03-30 15:13:30|304.55|302.15|304.63|302.23|304.69|302.29|304.55|302.15|0
1648653220000|2022-03-30 15:13:40|304.55|302.15|304.55|302.15|304.55|302.15|304.41|302.01|0
1648653230000|2022-03-30 15:13:50|304.69|302.29|304.98|302.58|304.98|302.58|304.69|302.29|0
1648653240000|2022-03-30 15:14:00|304.77|302.37|304.69|302.29|304.77|302.37|304.69|302.29|0
1648653250000|2022-03-30 15:14:10|304.55|302.15|304.4|302|304.55|302.15|304.4|302|0
1648653260000|2022-03-30 15:14:20|304.26|301.86|304.26|301.86|304.4|302|304.26|301.86|0
1648653270000|2022-03-30 15:14:30|304.12|301.72|304.69|302.29|304.69|302.29|304.12|301.72|0
1648653280000|2022-03-30 15:14:40|304.84|302.44|304.84|302.44|304.84|302.44|304.69|302.29|0
1648653290000|2022-03-30 15:14:50|304.69|302.29|304.55|302.15|304.69|302.29|304.55|302.15|0
1648653300000|2022-03-30 15:15:00|304.84|302.44|304.55|302.15|304.98|302.58|304.55|302.15|0
1648653310000|2022-03-30 15:15:10|304.4|302|304.4|302|304.69|302.29|304.4|302|0
1648653320000|2022-03-30 15:15:20|304.12|301.72|303.83|301.43|304.26|301.86|303.83|301.43|0
1648653330000|2022-03-30 15:15:30|303.68|301.28|303.54|301.14|303.68|301.28|303.54|301.14|0
1648653340000|2022-03-30 15:15:40|303.68|301.28|303.39|300.99|303.68|301.28|303.39|300.99|0
1648653350000|2022-03-30 15:15:50|303.68|301.28|303.39|300.99|303.68|301.28|303.39|300.99|0
1648653360000|2022-03-30 15:16:00|303.68|301.28|303.83|301.43|303.83|301.43|303.68|301.28|0
1648653370000|2022-03-30 15:16:10|303.68|301.28|303.76|301.36|303.83|301.43|303.68|301.28|0
1648653380000|2022-03-30 15:16:20|303.83|301.43|304.11|301.71|304.26|301.86|303.83|301.43|0
1648653390000|2022-03-30 15:16:30|304.05|301.65|303.83|301.43|304.11|301.71|303.83|301.43|0
1648653400000|2022-03-30 15:16:40|303.68|301.28|303.83|301.43|303.83|301.43|303.68|301.28|0
1648653410000|2022-03-30 15:16:50|303.97|301.57|303.68|301.28|303.97|301.57|303.68|301.28|0
1648653420000|2022-03-30 15:17:00|303.83|301.43|303.68|301.28|303.83|301.43|303.68|301.28|0
1648653430000|2022-03-30 15:17:10|303.54|301.14|303.68|301.28|303.68|301.28|303.54|301.14|0
1648653440000|2022-03-30 15:17:20|303.54|301.14|303.68|301.28|303.68|301.28|303.54|301.14|0
1648653450000|2022-03-30 15:17:30|303.83|301.43|303.76|301.36|303.83|301.43|303.76|301.36|0
1648653460000|2022-03-30 15:17:40|303.83|301.43|303.68|301.28|303.83|301.43|303.68|301.28|0
1648653470000|2022-03-30 15:17:50|303.54|301.14|303.54|301.14|303.54|301.14|303.54|301.14|0
1648653480000|2022-03-30 15:18:00|303.68|301.28|303.68|301.28|303.68|301.28|303.54|301.14|0
1648653490000|2022-03-30 15:18:10|303.39|300.99|303.39|300.99|303.39|300.99|303.39|300.99|0
1648653500000|2022-03-30 15:18:20|303.54|301.14|303.54|301.14|303.54|301.14|303.54|301.14|0
1648653510000|2022-03-30 15:18:30|303.39|300.99|303.39|300.99|303.47|301.07|303.39|300.99|0
1648653520000|2022-03-30 15:18:40|303.54|301.14|303.54|301.14|303.54|301.14|303.54|301.14|0
1648653530000|2022-03-30 15:18:50|303.39|300.99|303.39|300.99|303.54|301.14|303.39|300.99|0
1648653540000|2022-03-30 15:19:00|303.25|300.85|303.39|300.99|303.39|300.99|303.25|300.85|0
1648653550000|2022-03-30 15:19:10|303.25|300.85|302.96|300.56|303.25|300.85|302.96|300.56|0
1648653560000|2022-03-30 15:19:20|302.81|300.41|302.53|300.13|302.81|300.41|302.53|300.13|0
1648653570000|2022-03-30 15:19:30|302.38|299.98|302.24|299.84|302.38|299.98|302.24|299.84|0
1648653580000|2022-03-30 15:19:40|302.38|299.98|302.24|299.84|302.38|299.98|302.24|299.84|0
1648653590000|2022-03-30 15:19:50|302.38|299.98|302.53|300.13|302.53|300.13|302.24|299.84|0
1648653600000|2022-03-30 15:20:00|302.67|300.27|302.96|300.56|302.96|300.56|302.67|300.27|0
1648653610000|2022-03-30 15:20:10|302.81|300.41|302.74|300.34|302.81|300.41|302.67|300.27|0
1648653620000|2022-03-30 15:20:20|302.81|300.41|302.96|300.56|302.96|300.56|302.81|300.41|0
1648653630000|2022-03-30 15:20:30|302.81|300.41|302.38|299.98|302.81|300.41|302.38|299.98|0
1648653640000|2022-03-30 15:20:40|302.53|300.13|302.17|299.77|302.53|300.13|302.17|299.77|0
1648653650000|2022-03-30 15:20:50|302.09|299.69|302.24|299.84|302.24|299.84|302.09|299.69|0
1648653660000|2022-03-30 15:21:00|302.53|300.13|302.81|300.41|302.81|300.41|302.53|300.13|0
1648653670000|2022-03-30 15:21:10|302.96|300.56|303.53|301.13|303.53|301.13|302.96|300.56|0
1648653680000|2022-03-30 15:21:20|303.68|301.28|303.39|300.99|303.68|301.28|303.39|300.99|0
1648653690000|2022-03-30 15:21:30|303.25|300.85|303.39|300.99|303.39|300.99|303.25|300.85|0
1648653700000|2022-03-30 15:21:40|303.25|300.85|303.25|300.85|303.25|300.85|303.1|300.7|0
1648653710000|2022-03-30 15:21:50|303.39|300.99|303.25|300.85|303.39|300.99|303.25|300.85|0
1648653720000|2022-03-30 15:22:00|303.1|300.7|303.1|300.7|303.25|300.85|303.1|300.7|0
1648653730000|2022-03-30 15:22:10|302.96|300.56|302.81|300.41|302.96|300.56|302.81|300.41|0
1648653740000|2022-03-30 15:22:20|302.96|300.56|302.81|300.41|303.1|300.7|302.81|300.41|0
1648653750000|2022-03-30 15:22:30|302.96|300.56|303.53|301.13|303.53|301.13|302.96|300.56|0
1648653760000|2022-03-30 15:22:40|303.68|301.28|303.97|301.57|303.97|301.57|303.68|301.28|0
1648653770000|2022-03-30 15:22:50|303.68|301.28|303.39|300.99|303.68|301.28|303.39|300.99|0
1648653780000|2022-03-30 15:23:00|303.1|300.7|303.25|300.85|303.25|300.85|303.1|300.7|0
1648653790000|2022-03-30 15:23:10|303.1|300.7|302.96|300.56|303.25|300.85|302.96|300.56|0
1648653800000|2022-03-30 15:23:20|302.81|300.41|302.81|300.41|302.81|300.41|302.67|300.27|0
1648653810000|2022-03-30 15:23:30|302.67|300.27|302.38|299.98|302.81|300.41|302.38|299.98|0
1648653820000|2022-03-30 15:23:40|302.24|299.84|302.24|299.84|302.24|299.84|302.24|299.84|0
1648653830000|2022-03-30 15:23:50|302.31|299.91|302.67|300.27|302.67|300.27|302.31|299.91|0
1648653840000|2022-03-30 15:24:00|302.81|300.41|302.67|300.27|302.81|300.41|302.38|299.98|0
1648653850000|2022-03-30 15:24:10|302.81|300.41|302.81|300.41|302.96|300.56|302.81|300.41|0
1648653860000|2022-03-30 15:24:20|302.96|300.56|303.1|300.7|303.1|300.7|302.96|300.56|0
1648653870000|2022-03-30 15:24:30|303.24|300.84|303.24|300.84|303.24|300.84|303.24|300.84|0
1648653880000|2022-03-30 15:24:40|303.39|300.99|303.24|300.84|303.39|300.99|303.24|300.84|0
1648653890000|2022-03-30 15:24:50|303.1|300.7|303.39|300.99|303.39|300.99|303.1|300.7|0
1648653900000|2022-03-30 15:25:00|303.24|300.84|303.68|301.28|303.68|301.28|303.24|300.84|0
1648653910000|2022-03-30 15:25:10|303.53|301.13|303.39|300.99|303.53|301.13|303.24|300.84|0
1648653920000|2022-03-30 15:25:20|303.53|301.13|303.68|301.28|303.82|301.42|303.53|301.13|0
1648653930000|2022-03-30 15:25:30|303.82|301.42|304.11|301.71|304.11|301.71|303.82|301.42|0
1648653940000|2022-03-30 15:25:40|303.97|301.57|303.97|301.57|304.11|301.71|303.97|301.57|0
1648653950000|2022-03-30 15:25:50|304.11|301.71|304.33|301.93|304.4|302|304.11|301.71|0
1648653960000|2022-03-30 15:26:00|304.26|301.86|304.4|302|304.54|302.14|304.26|301.86|0
1648653970000|2022-03-30 15:26:10|304.54|302.14|304.83|302.43|304.83|302.43|304.54|302.14|0
1648653980000|2022-03-30 15:26:20|304.54|302.14|304.54|302.14|304.69|302.29|304.54|302.14|0
1648653990000|2022-03-30 15:26:30|304.4|302|304.4|302|304.4|302|304.4|302|0
1648654000000|2022-03-30 15:26:40|304.54|302.14|304.69|302.29|304.69|302.29|304.54|302.14|0
1648654010000|2022-03-30 15:26:50|304.98|302.58|304.83|302.43|304.98|302.58|304.83|302.43|0
1648654020000|2022-03-30 15:27:00|304.98|302.58|304.83|302.43|304.98|302.58|304.83|302.43|0
1648654030000|2022-03-30 15:27:10|304.69|302.29|304.98|302.58|304.98|302.58|304.69|302.29|0
1648654040000|2022-03-30 15:27:20|305.12|302.72|304.98|302.58|305.12|302.72|304.98|302.58|0
1648654050000|2022-03-30 15:27:30|304.83|302.43|304.98|302.58|304.98|302.58|304.83|302.43|0
1648654060000|2022-03-30 15:27:40|304.54|302.14|304.83|302.43|304.83|302.43|304.54|302.14|0
1648654070000|2022-03-30 15:27:50|304.98|302.58|305.27|302.87|305.27|302.87|304.98|302.58|0
1648654080000|2022-03-30 15:28:00|304.98|302.58|305.34|302.94|305.34|302.94|304.98|302.58|0
1648654090000|2022-03-30 15:28:10|305.41|303.01|305.41|303.01|305.41|303.01|305.41|303.01|0
1648654100000|2022-03-30 15:28:20|305.12|302.72|305.27|302.87|305.27|302.87|305.12|302.72|0
1648654110000|2022-03-30 15:28:30|305.12|302.72|305.56|303.16|305.56|303.16|305.12|302.72|0
1648654120000|2022-03-30 15:28:40|305.7|303.3|305.85|303.45|305.85|303.45|305.7|303.3|0
1648654130000|2022-03-30 15:28:50|306.14|303.74|305.7|303.3|306.14|303.74|305.7|303.3|0
1648654140000|2022-03-30 15:29:00|304.98|302.58|305.27|302.87|305.27|302.87|304.98|302.58|0
1648654150000|2022-03-30 15:29:10|304.98|302.58|304.4|302|304.98|302.58|304.4|302|0
1648654160000|2022-03-30 15:29:20|304.25|301.85|304.54|302.14|304.69|302.29|304.25|301.85|0
1648654170000|2022-03-30 15:29:30|304.47|302.07|304.54|302.14|304.54|302.14|304.47|302.07|0
1648654180000|2022-03-30 15:29:40|304.83|302.43|304.98|302.58|304.98|302.58|304.83|302.43|0
1648654190000|2022-03-30 15:29:50|305.12|302.72|304.98|302.58|305.12|302.72|304.98|302.58|0
1648654200000|2022-03-30 15:30:00|304.54|302.14|304.98|302.58|304.98|302.58|304.54|302.14|0
1648654210000|2022-03-30 15:30:10|305.27|302.87|305.12|302.72|305.27|302.87|305.12|302.72|0
1648654220000|2022-03-30 15:30:20|304.98|302.58|305.41|303.01|305.56|303.16|304.98|302.58|0
1648654230000|2022-03-30 15:30:30|305.27|302.87|305.12|302.72|305.27|302.87|305.12|302.72|0
1648654240000|2022-03-30 15:30:40|304.83|302.43|305.05|302.65|305.05|302.65|304.83|302.43|0
1648654250000|2022-03-30 15:30:50|304.98|302.58|304.98|302.58|305.12|302.72|304.98|302.58|0
1648654260000|2022-03-30 15:31:00|304.69|302.29|304.25|301.85|304.69|302.29|304.25|301.85|0
1648654270000|2022-03-30 15:31:10|304.4|302|304.98|302.58|304.98|302.58|304.4|302|0
1648654280000|2022-03-30 15:31:20|305.05|302.65|304.83|302.43|305.05|302.65|304.83|302.43|0
1648654290000|2022-03-30 15:31:30|304.98|302.58|305.27|302.87|305.27|302.87|304.83|302.43|0
1648654300000|2022-03-30 15:31:40|305.12|302.72|305.12|302.72|305.12|302.72|305.12|302.72|0
1648654310000|2022-03-30 15:31:50|304.98|302.58|304.98|302.58|305.12|302.72|304.98|302.58|0
1648654320000|2022-03-30 15:32:00|304.69|302.29|304.25|301.85|304.69|302.29|304.25|301.85|0
1648654330000|2022-03-30 15:32:10|304.4|302|304.69|302.29|304.69|302.29|304.4|302|0
1648654340000|2022-03-30 15:32:20|304.54|302.14|304.54|302.14|304.69|302.29|304.54|302.14|0
1648654350000|2022-03-30 15:32:30|304.47|302.07|304.69|302.29|304.69|302.29|304.47|302.07|0
1648654360000|2022-03-30 15:32:40|304.83|302.43|304.54|302.14|304.83|302.43|304.54|302.14|0
1648654370000|2022-03-30 15:32:50|304.4|302|304.25|301.85|304.4|302|304.25|301.85|0
1648654380000|2022-03-30 15:33:00|304.4|302|304.54|302.14|304.54|302.14|304.4|302|0
1648654390000|2022-03-30 15:33:10|304.69|302.29|304.83|302.43|304.83|302.43|304.69|302.29|0
1648654400000|2022-03-30 15:33:20|304.91|302.51|304.54|302.14|304.91|302.51|304.54|302.14|0
1648654410000|2022-03-30 15:33:30|304.47|302.07|304.47|302.07|304.54|302.14|304.47|302.07|0
1648654420000|2022-03-30 15:33:40|304.4|302|304.4|302|304.47|302.07|304.4|302|0
1648654430000|2022-03-30 15:33:50|304.25|301.85|304.18|301.78|304.25|301.85|304.18|301.78|0
1648654440000|2022-03-30 15:34:00|304.11|301.71|304.25|301.85|304.25|301.85|304.11|301.71|0
1648654450000|2022-03-30 15:34:10|304.11|301.71|303.82|301.42|304.11|301.71|303.82|301.42|0
1648654460000|2022-03-30 15:34:20|303.89|301.49|303.82|301.42|303.89|301.49|303.67|301.27|0
1648654470000|2022-03-30 15:34:30|303.67|301.27|302.95|300.55|303.67|301.27|302.95|300.55|0
1648654480000|2022-03-30 15:34:40|303.24|300.84|303.1|300.7|303.24|300.84|302.95|300.55|0
1648654490000|2022-03-30 15:34:50|302.95|300.55|303.1|300.7|303.38|300.98|302.95|300.55|0
1648654500000|2022-03-30 15:35:00|302.95|300.55|302.52|300.12|303.24|300.84|302.52|300.12|0
1648654510000|2022-03-30 15:35:10|302.38|299.98|301.66|299.26|302.38|299.98|301.66|299.26|0
1648654520000|2022-03-30 15:35:20|301.8|299.4|301.8|299.4|301.8|299.4|301.66|299.26|0
1648654530000|2022-03-30 15:35:30|301.94|299.54|301.94|299.54|302.09|299.69|301.94|299.54|0
1648654540000|2022-03-30 15:35:40|301.87|299.47|302.09|299.69|302.09|299.69|301.87|299.47|0
1648654550000|2022-03-30 15:35:50|302.23|299.83|301.94|299.54|302.23|299.83|301.94|299.54|0
1648654560000|2022-03-30 15:36:00|301.66|299.26|301.66|299.26|301.66|299.26|301.66|299.26|0
1648654570000|2022-03-30 15:36:10|301.8|299.4|302.23|299.83|302.23|299.83|301.8|299.4|0
1648654580000|2022-03-30 15:36:20|302.09|299.69|301.94|299.54|302.23|299.83|301.94|299.54|0
1648654590000|2022-03-30 15:36:30|302.09|299.69|301.94|299.54|302.09|299.69|301.94|299.54|0
1648654600000|2022-03-30 15:36:40|302.09|299.69|302.09|299.69|302.09|299.69|301.94|299.54|0
1648654610000|2022-03-30 15:36:50|302.23|299.83|302.37|299.97|302.52|300.12|302.23|299.83|0
1648654620000|2022-03-30 15:37:00|302.66|300.26|302.66|300.26|302.81|300.41|302.66|300.26|0
1648654630000|2022-03-30 15:37:10|302.52|300.12|302.66|300.26|302.66|300.26|302.37|299.97|0
1648654640000|2022-03-30 15:37:20|302.81|300.41|302.52|300.12|302.81|300.41|302.52|300.12|0
1648654650000|2022-03-30 15:37:30|302.66|300.26|302.66|300.26|302.81|300.41|302.66|300.26|0
1648654660000|2022-03-30 15:37:40|302.52|300.12|302.81|300.41|302.81|300.41|302.52|300.12|0
1648654670000|2022-03-30 15:37:50|302.66|300.26|302.66|300.26|302.81|300.41|302.66|300.26|0
1648654680000|2022-03-30 15:38:00|302.52|300.12|302.37|299.97|302.52|300.12|302.37|299.97|0
1648654690000|2022-03-30 15:38:10|302.81|300.41|302.81|300.41|302.81|300.41|302.66|300.26|0
1648654700000|2022-03-30 15:38:20|302.88|300.48|302.37|299.97|302.88|300.48|302.37|299.97|0
1648654710000|2022-03-30 15:38:30|302.23|299.83|302.37|299.97|302.37|299.97|302.09|299.69|0
1648654720000|2022-03-30 15:38:40|302.52|300.12|302.09|299.69|302.52|300.12|302.09|299.69|0
1648654730000|2022-03-30 15:38:50|302.37|299.97|301.94|299.54|302.37|299.97|301.94|299.54|0
1648654740000|2022-03-30 15:39:00|302.23|299.83|301.94|299.54|302.37|299.97|301.94|299.54|0
1648654750000|2022-03-30 15:39:10|301.8|299.4|301.8|299.4|301.8|299.4|301.65|299.25|0
1648654760000|2022-03-30 15:39:20|302.09|299.69|302.52|300.12|302.52|300.12|302.09|299.69|0
1648654770000|2022-03-30 15:39:30|302.66|300.26|302.66|300.26|302.66|300.26|302.45|300.05|0
1648654780000|2022-03-30 15:39:40|302.74|300.34|302.66|300.26|302.74|300.34|302.66|300.26|0
1648654790000|2022-03-30 15:39:50|302.52|300.12|302.45|300.05|302.52|300.12|302.45|300.05|0
1648654800000|2022-03-30 15:40:00|302.23|299.83|302.37|299.97|302.37|299.97|302.16|299.76|0
1648654810000|2022-03-30 15:40:10|302.52|300.12|303.02|300.62|303.02|300.62|302.52|300.12|0
1648654820000|2022-03-30 15:40:20|303.09|300.69|303.09|300.69|303.09|300.69|303.02|300.62|0
1648654830000|2022-03-30 15:40:30|303.02|300.62|303.24|300.84|303.53|301.13|303.02|300.62|0
1648654840000|2022-03-30 15:40:40|303.09|300.69|303.17|300.77|303.17|300.77|302.95|300.55|0
1648654850000|2022-03-30 15:40:50|303.24|300.84|302.95|300.55|303.24|300.84|302.88|300.48|0
1648654860000|2022-03-30 15:41:00|303.09|300.69|302.52|300.12|303.09|300.69|302.52|300.12|0
1648654870000|2022-03-30 15:41:10|302.66|300.26|302.66|300.26|302.66|300.26|302.52|300.12|0
1648654880000|2022-03-30 15:41:20|302.52|300.12|302.08|299.68|302.52|300.12|302.08|299.68|0
1648654890000|2022-03-30 15:41:30|301.94|299.54|302.08|299.68|302.08|299.68|301.94|299.54|0
1648654900000|2022-03-30 15:41:40|302.23|299.83|302.52|300.12|302.52|300.12|302.08|299.68|0
1648654910000|2022-03-30 15:41:50|302.37|299.97|302.37|299.97|302.37|299.97|302.37|299.97|0
1648654920000|2022-03-30 15:42:00|302.52|300.12|302.88|300.48|302.88|300.48|302.52|300.12|0
1648654930000|2022-03-30 15:42:10|302.8|300.4|302.88|300.48|302.95|300.55|302.8|300.4|0
1648654940000|2022-03-30 15:42:20|302.74|300.34|302.66|300.26|302.74|300.34|302.66|300.26|0
1648654950000|2022-03-30 15:42:30|302.8|300.4|302.66|300.26|302.8|300.4|302.52|300.12|0
1648654960000|2022-03-30 15:42:40|302.52|300.12|302.95|300.55|302.95|300.55|302.52|300.12|0
1648654970000|2022-03-30 15:42:50|303.02|300.62|303.24|300.84|303.31|300.91|303.02|300.62|0
1648654980000|2022-03-30 15:43:00|303.38|300.98|303.17|300.77|303.38|300.98|303.17|300.77|0
1648654990000|2022-03-30 15:43:10|303.09|300.69|302.8|300.4|303.09|300.69|302.66|300.26|0
1648655000000|2022-03-30 15:43:20|302.88|300.48|302.95|300.55|303.02|300.62|302.88|300.48|0
1648655010000|2022-03-30 15:43:30|303.09|300.69|302.66|300.26|303.09|300.69|302.66|300.26|0
1648655020000|2022-03-30 15:43:40|302.52|300.12|302.37|299.97|302.52|300.12|302.37|299.97|0
1648655030000|2022-03-30 15:43:50|302.52|300.12|302.66|300.26|302.66|300.26|302.52|300.12|0
1648655040000|2022-03-30 15:44:00|302.95|300.55|303.09|300.69|303.09|300.69|302.95|300.55|0
1648655050000|2022-03-30 15:44:10|302.95|300.55|302.8|300.4|302.95|300.55|302.8|300.4|0
1648655060000|2022-03-30 15:44:20|302.37|299.97|302.52|300.12|302.52|300.12|302.37|299.97|0
1648655070000|2022-03-30 15:44:30|302.37|299.97|302.37|299.97|302.37|299.97|302.37|299.97|0
1648655080000|2022-03-30 15:44:40|302.52|300.12|302.52|300.12|302.66|300.26|302.52|300.12|0
1648655090000|2022-03-30 15:44:50|302.66|300.26|302.59|300.19|302.66|300.26|302.59|300.19|0
1648655100000|2022-03-30 15:45:00|302.8|300.4|302.95|300.55|302.95|300.55|302.66|300.26|0
1648655110000|2022-03-30 15:45:10|302.8|300.4|302.8|300.4|302.8|300.4|302.8|300.4|0
1648655120000|2022-03-30 15:45:20|302.95|300.55|302.88|300.48|302.95|300.55|302.8|300.4|0
1648655130000|2022-03-30 15:45:30|302.66|300.26|302.51|300.11|302.66|300.26|302.37|299.97|0
1648655140000|2022-03-30 15:45:40|302.37|299.97|302.37|299.97|302.51|300.11|302.37|299.97|0
1648655150000|2022-03-30 15:45:50|302.23|299.83|302.08|299.68|302.23|299.83|302.08|299.68|0
1648655160000|2022-03-30 15:46:00|301.65|299.25|301.65|299.25|301.65|299.25|301.51|299.11|0
1648655170000|2022-03-30 15:46:10|302.08|299.68|302.08|299.68|302.08|299.68|302.08|299.68|0
1648655180000|2022-03-30 15:46:20|301.94|299.54|302.08|299.68|302.08|299.68|301.94|299.54|0
1648655190000|2022-03-30 15:46:30|301.94|299.54|302.37|299.97|302.37|299.97|301.94|299.54|0
1648655200000|2022-03-30 15:46:40|302.51|300.11|302.66|300.26|302.66|300.26|302.51|300.11|0
1648655210000|2022-03-30 15:46:50|302.8|300.4|302.8|300.4|302.95|300.55|302.8|300.4|0
1648655220000|2022-03-30 15:47:00|302.95|300.55|303.09|300.69|303.09|300.69|302.88|300.48|0
1648655230000|2022-03-30 15:47:10|303.23|300.83|302.95|300.55|303.23|300.83|302.95|300.55|0
1648655240000|2022-03-30 15:47:20|303.09|300.69|303.17|300.77|303.17|300.77|303.09|300.69|0
1648655250000|2022-03-30 15:47:30|303.09|300.69|303.09|300.69|303.23|300.83|303.09|300.69|0
1648655260000|2022-03-30 15:47:40|303.23|300.83|303.52|301.12|303.52|301.12|303.23|300.83|0
1648655270000|2022-03-30 15:47:50|303.38|300.98|303.23|300.83|303.38|300.98|303.23|300.83|0
1648655280000|2022-03-30 15:48:00|303.38|300.98|303.52|301.12|303.52|301.12|303.38|300.98|0
1648655290000|2022-03-30 15:48:10|303.38|300.98|303.38|300.98|303.38|300.98|303.23|300.83|0
1648655300000|2022-03-30 15:48:20|303.52|301.12|303.67|301.27|303.67|301.27|303.45|301.05|0
1648655310000|2022-03-30 15:48:30|303.52|301.12|303.67|301.27|303.67|301.27|303.52|301.12|0
1648655320000|2022-03-30 15:48:40|303.81|301.41|303.52|301.12|303.81|301.41|303.52|301.12|0
1648655330000|2022-03-30 15:48:50|303.23|300.83|303.09|300.69|303.23|300.83|303.09|300.69|0
1648655340000|2022-03-30 15:49:00|302.95|300.55|302.73|300.33|303.02|300.62|302.73|300.33|0
1648655350000|2022-03-30 15:49:10|302.51|300.11|302.66|300.26|302.66|300.26|302.51|300.11|0
1648655360000|2022-03-30 15:49:20|302.51|300.11|302.66|300.26|302.66|300.26|302.51|300.11|0
1648655370000|2022-03-30 15:49:30|302.95|300.55|303.02|300.62|303.09|300.69|302.95|300.55|0
1648655380000|2022-03-30 15:49:40|303.09|300.69|302.95|300.55|303.09|300.69|302.95|300.55|0
1648655390000|2022-03-30 15:49:50|303.09|300.69|302.8|300.4|303.09|300.69|302.8|300.4|0
1648655400000|2022-03-30 15:50:00|302.66|300.26|302.95|300.55|302.95|300.55|302.66|300.26|0
1648655410000|2022-03-30 15:50:10|303.09|300.69|303.09|300.69|303.23|300.83|303.09|300.69|0
1648655420000|2022-03-30 15:50:20|302.95|300.55|302.8|300.4|302.95|300.55|302.66|300.26|0
1648655430000|2022-03-30 15:50:30|302.66|300.26|302.8|300.4|302.8|300.4|302.66|300.26|0
1648655440000|2022-03-30 15:50:40|302.94|300.54|303.09|300.69|303.09|300.69|302.94|300.54|0
1648655450000|2022-03-30 15:50:50|302.94|300.54|303.02|300.62|303.09|300.69|302.94|300.54|0
1648655460000|2022-03-30 15:51:00|302.8|300.4|302.66|300.26|302.8|300.4|302.51|300.11|0
1648655470000|2022-03-30 15:51:10|302.51|300.11|302.51|300.11|302.66|300.26|302.51|300.11|0
1648655480000|2022-03-30 15:51:20|302.8|300.4|302.94|300.54|302.94|300.54|302.73|300.33|0
1648655490000|2022-03-30 15:51:30|303.09|300.69|302.94|300.54|303.09|300.69|302.94|300.54|0
1648655500000|2022-03-30 15:51:40|302.8|300.4|302.73|300.33|302.8|300.4|302.51|300.11|0
1648655510000|2022-03-30 15:51:50|302.8|300.4|302.66|300.26|302.8|300.4|302.66|300.26|0
1648655520000|2022-03-30 15:52:00|302.8|300.4|302.51|300.11|302.8|300.4|302.51|300.11|0
1648655530000|2022-03-30 15:52:10|302.66|300.26|302.8|300.4|302.8|300.4|302.66|300.26|0
1648655540000|2022-03-30 15:52:20|302.66|300.26|302.94|300.54|302.94|300.54|302.66|300.26|0
1648655550000|2022-03-30 15:52:30|303.09|300.69|303.02|300.62|303.09|300.69|303.02|300.62|0
1648655560000|2022-03-30 15:52:40|303.09|300.69|303.09|300.69|303.09|300.69|302.94|300.54|0
1648655570000|2022-03-30 15:52:50|302.94|300.54|302.8|300.4|302.94|300.54|302.8|300.4|0
1648655580000|2022-03-30 15:53:00|302.94|300.54|303.38|300.98|303.38|300.98|302.8|300.4|0
1648655590000|2022-03-30 15:53:10|303.52|301.12|303.52|301.12|303.52|301.12|303.45|301.05|0
1648655600000|2022-03-30 15:53:20|303.38|300.98|303.45|301.05|303.45|301.05|303.38|300.98|0
1648655610000|2022-03-30 15:53:30|303.52|301.12|303.67|301.27|303.67|301.27|303.52|301.12|0
1648655620000|2022-03-30 15:53:40|303.52|301.12|303.66|301.26|303.66|301.26|303.52|301.12|0
1648655630000|2022-03-30 15:53:50|303.52|301.12|303.38|300.98|303.52|301.12|303.38|300.98|0
1648655640000|2022-03-30 15:54:00|303.52|301.12|303.52|301.12|303.52|301.12|303.38|300.98|0
1648655650000|2022-03-30 15:54:10|303.45|301.05|303.66|301.26|303.66|301.26|303.45|301.05|0
1648655660000|2022-03-30 15:54:20|303.81|301.41|303.81|301.41|303.95|301.55|303.81|301.41|0
1648655670000|2022-03-30 15:54:30|303.52|301.12|303.38|300.98|303.52|301.12|303.38|300.98|0
1648655680000|2022-03-30 15:54:40|303.45|301.05|303.38|300.98|303.52|301.12|303.38|300.98|0
1648655690000|2022-03-30 15:54:50|303.23|300.83|303.38|300.98|303.38|300.98|303.09|300.69|0
1648655700000|2022-03-30 15:55:00|303.23|300.83|303.23|300.83|303.23|300.83|303.09|300.69|0
1648655710000|2022-03-30 15:55:10|303.38|300.98|303.38|300.98|303.52|301.12|303.38|300.98|0
1648655720000|2022-03-30 15:55:20|303.45|301.05|303.81|301.41|303.81|301.41|303.38|300.98|0
1648655740000|2022-03-30 15:55:40|303.66|301.26|303.66|301.26|303.66|301.26|303.66|301.26|0
1648655750000|2022-03-30 15:55:50|303.81|301.41|303.66|301.26|303.81|301.41|303.59|301.19|0
1648655760000|2022-03-30 15:56:00|303.81|301.41|303.52|301.12|303.81|301.41|303.52|301.12|0
1648655770000|2022-03-30 15:56:10|303.38|300.98|303.66|301.26|303.66|301.26|303.38|300.98|0
1648655780000|2022-03-30 15:56:20|303.52|301.12|303.52|301.12|303.52|301.12|303.52|301.12|0
1648655790000|2022-03-30 15:56:30|303.38|300.98|303.66|301.26|303.66|301.26|303.38|300.98|0
1648655800000|2022-03-30 15:56:40|303.81|301.41|303.37|300.97|303.81|301.41|303.37|300.97|0
1648655810000|2022-03-30 15:56:50|303.52|301.12|303.52|301.12|303.52|301.12|303.37|300.97|0
1648655820000|2022-03-30 15:57:00|303.37|300.97|303.37|300.97|303.52|301.12|303.37|300.97|0
1648655830000|2022-03-30 15:57:10|303.23|300.83|302.8|300.4|303.23|300.83|302.8|300.4|0
1648655840000|2022-03-30 15:57:20|302.51|300.11|302.51|300.11|302.51|300.11|302.51|300.11|0
1648655850000|2022-03-30 15:57:30|302.22|299.82|302.08|299.68|302.22|299.82|302.08|299.68|0
1648655860000|2022-03-30 15:57:40|301.93|299.53|302.37|299.97|302.37|299.97|301.93|299.53|0
1648655870000|2022-03-30 15:57:50|302.65|300.25|302.8|300.4|302.8|300.4|302.65|300.25|0
1648655880000|2022-03-30 15:58:00|302.65|300.25|302.94|300.54|302.94|300.54|302.37|299.97|0
1648655890000|2022-03-30 15:58:10|302.8|300.4|302.51|300.11|302.8|300.4|302.51|300.11|0
1648655900000|2022-03-30 15:58:20|302.65|300.25|302.8|300.4|302.8|300.4|302.65|300.25|0
1648655910000|2022-03-30 15:58:30|302.94|300.54|302.94|300.54|302.94|300.54|302.94|300.54|0
1648655920000|2022-03-30 15:58:40|303.09|300.69|303.23|300.83|303.23|300.83|303.09|300.69|0
1648655930000|2022-03-30 15:58:50|303.37|300.97|303.37|300.97|303.37|300.97|303.23|300.83|0
1648655940000|2022-03-30 15:59:00|303.52|301.12|303.52|301.12|303.52|301.12|303.52|301.12|0
1648655950000|2022-03-30 15:59:10|303.23|300.83|302.94|300.54|303.23|300.83|302.94|300.54|0
1648655960000|2022-03-30 15:59:20|302.8|300.4|302.65|300.25|302.8|300.4|302.65|300.25|0
1648655970000|2022-03-30 15:59:30|302.51|300.11|302.08|299.68|302.51|300.11|302.08|299.68|0
1648655980000|2022-03-30 15:59:40|301.93|299.53|302.01|299.61|302.01|299.61|301.79|299.39|0
1648655990000|2022-03-30 15:59:50|301.86|299.46|301.64|299.24|301.86|299.46|301.64|299.24|0
1648656000000|2022-03-30 16:00:00|302.08|299.68|301.79|299.39|302.08|299.68|301.79|299.39|0
1648656010000|2022-03-30 16:00:10|301.64|299.24|301.93|299.53|301.93|299.53|301.64|299.24|0
1648656020000|2022-03-30 16:00:20|301.79|299.39|300.93|298.53|301.79|299.39|300.93|298.53|0
1648656030000|2022-03-30 16:00:30|301.21|298.81|301.21|298.81|301.21|298.81|301.07|298.67|0
1648656040000|2022-03-30 16:00:40|301.07|298.67|301.21|298.81|301.21|298.81|301.07|298.67|0
1648656050000|2022-03-30 16:00:50|301.07|298.67|301.21|298.81|301.21|298.81|301.07|298.67|0
1648656060000|2022-03-30 16:01:00|301.36|298.96|301.5|299.1|301.5|299.1|301.36|298.96|0
1648656070000|2022-03-30 16:01:10|301.36|298.96|301|298.6|301.36|298.96|300.93|298.53|0
1648656080000|2022-03-30 16:01:20|301.07|298.67|300.93|298.53|301.07|298.67|300.78|298.38|0
1648656090000|2022-03-30 16:01:30|300.78|298.38|300.93|298.53|300.93|298.53|300.78|298.38|0
1648656100000|2022-03-30 16:01:40|300.78|298.38|300.64|298.24|300.78|298.38|300.64|298.24|0
1648656110000|2022-03-30 16:01:50|300.78|298.38|300.64|298.24|300.78|298.38|300.5|298.1|0
1648656120000|2022-03-30 16:02:00|300.78|298.38|300.64|298.24|300.93|298.53|300.64|298.24|0
1648656130000|2022-03-30 16:02:10|300.5|298.1|299.64|297.24|300.5|298.1|299.64|297.24|0
1648656140000|2022-03-30 16:02:20|299.78|297.38|299.92|297.52|300.06|297.66|299.78|297.38|0
1648656150000|2022-03-30 16:02:30|300.06|297.66|299.85|297.45|300.06|297.66|299.85|297.45|0
1648656160000|2022-03-30 16:02:40|299.49|297.09|299.49|297.09|299.49|297.09|299.49|297.09|0
1648656170000|2022-03-30 16:02:50|299.21|296.81|299.63|297.23|299.63|297.23|299.21|296.81|0
1648656180000|2022-03-30 16:03:00|299.49|297.09|299.63|297.23|299.63|297.23|299.35|296.95|0
1648656190000|2022-03-30 16:03:10|299.78|297.38|300|297.6|300.06|297.66|299.78|297.38|0
1648656200000|2022-03-30 16:03:20|299.92|297.52|300.06|297.66|300.06|297.66|299.92|297.52|0
1648656210000|2022-03-30 16:03:30|300.21|297.81|300.35|297.95|300.35|297.95|300.21|297.81|0
1648656230000|2022-03-30 16:03:50|300.21|297.81|300.21|297.81|300.35|297.95|300.21|297.81|0
1648656240000|2022-03-30 16:04:00|300.06|297.66|300.49|298.09|300.49|298.09|300.06|297.66|0
1648656250000|2022-03-30 16:04:10|300.64|298.24|300.78|298.38|300.78|298.38|300.64|298.24|0
1648656260000|2022-03-30 16:04:20|300.64|298.24|300.64|298.24|300.78|298.38|300.64|298.24|0
1648656270000|2022-03-30 16:04:30|300.78|298.38|300.49|298.09|300.78|298.38|300.49|298.09|0
1648656280000|2022-03-30 16:04:40|300.21|297.81|299.92|297.52|300.21|297.81|299.78|297.38|0
1648656290000|2022-03-30 16:04:50|300.21|297.81|300.49|298.09|300.49|298.09|300.21|297.81|0
1648656300000|2022-03-30 16:05:00|300.64|298.24|301.07|298.67|301.07|298.67|300.64|298.24|0
1648656310000|2022-03-30 16:05:10|301.21|298.81|301.5|299.1|301.64|299.24|301.21|298.81|0
1648656320000|2022-03-30 16:05:20|301.36|298.96|301.21|298.81|301.36|298.96|301.21|298.81|0
1648656330000|2022-03-30 16:05:30|301.5|299.1|301.64|299.24|301.64|299.24|301.5|299.1|0
1648656340000|2022-03-30 16:05:40|301.93|299.53|301.64|299.24|301.93|299.53|301.64|299.24|0
1648656350000|2022-03-30 16:05:50|301.79|299.39|301.79|299.39|301.93|299.53|301.79|299.39|0
1648656360000|2022-03-30 16:06:00|301.93|299.53|301.93|299.53|301.93|299.53|301.93|299.53|0
1648656370000|2022-03-30 16:06:10|302.07|299.67|302|299.6|302.07|299.67|301.79|299.39|0
1648656380000|2022-03-30 16:06:20|301.93|299.53|301.93|299.53|301.93|299.53|301.79|299.39|0
1648656390000|2022-03-30 16:06:30|301.79|299.39|301.93|299.53|301.93|299.53|301.79|299.39|0
1648656400000|2022-03-30 16:06:40|302.07|299.67|302.22|299.82|302.22|299.82|301.93|299.53|0
1648656410000|2022-03-30 16:06:50|302.07|299.67|302.22|299.82|302.22|299.82|302.07|299.67|0
1648656420000|2022-03-30 16:07:00|302.36|299.96|302.36|299.96|302.36|299.96|302.22|299.82|0
1648656430000|2022-03-30 16:07:10|302.51|300.11|302.51|300.11|302.65|300.25|302.51|300.11|0
1648656440000|2022-03-30 16:07:20|302.65|300.25|303.08|300.68|303.08|300.68|302.65|300.25|0
1648656450000|2022-03-30 16:07:30|303.23|300.83|303.51|301.11|303.66|301.26|303.23|300.83|0
1648656460000|2022-03-30 16:07:40|303.37|300.97|303.8|301.4|303.8|301.4|303.37|300.97|0
1648656470000|2022-03-30 16:07:50|304.09|301.69|304.24|301.84|304.24|301.84|303.95|301.55|0
1648656480000|2022-03-30 16:08:00|304.09|301.69|304.24|301.84|304.24|301.84|304.09|301.69|0
1648656490000|2022-03-30 16:08:10|304.09|301.69|303.95|301.55|304.09|301.69|303.95|301.55|0
1648656500000|2022-03-30 16:08:20|304.09|301.69|304.24|301.84|304.24|301.84|303.95|301.55|0
1648656510000|2022-03-30 16:08:30|304.38|301.98|304.38|301.98|304.53|302.13|304.38|301.98|0
1648656520000|2022-03-30 16:08:40|304.24|301.84|304.09|301.69|304.24|301.84|304.09|301.69|0
1648656530000|2022-03-30 16:08:50|304.24|301.84|304.09|301.69|304.38|301.98|304.09|301.69|0
1648656540000|2022-03-30 16:09:00|303.95|301.55|303.95|301.55|304.09|301.69|303.95|301.55|0
1648656550000|2022-03-30 16:09:10|303.8|301.4|303.44|301.04|303.8|301.4|303.44|301.04|0
1648656560000|2022-03-30 16:09:20|303.51|301.11|303.51|301.11|303.51|301.11|303.51|301.11|0
1648656570000|2022-03-30 16:09:30|303.37|300.97|303.66|301.26|303.66|301.26|303.37|300.97|0
1648656580000|2022-03-30 16:09:40|303.51|301.11|303.8|301.4|303.8|301.4|303.51|301.11|0
1648656590000|2022-03-30 16:09:50|303.66|301.26|303.8|301.4|303.8|301.4|303.66|301.26|0
1648656600000|2022-03-30 16:10:00|303.66|301.26|303.8|301.4|303.8|301.4|303.66|301.26|0
1648656610000|2022-03-30 16:10:10|303.66|301.26|303.66|301.26|303.66|301.26|303.66|301.26|0
1648656620000|2022-03-30 16:10:20|303.8|301.4|303.95|301.55|303.95|301.55|303.66|301.26|0
1648656630000|2022-03-30 16:10:30|303.8|301.4|303.66|301.26|303.8|301.4|303.51|301.11|0
1648656640000|2022-03-30 16:10:40|303.51|301.11|303.37|300.97|303.51|301.11|303.37|300.97|0
1648656650000|2022-03-30 16:10:50|303.51|301.11|303.51|301.11|303.66|301.26|303.51|301.11|0
1648656660000|2022-03-30 16:11:00|303.66|301.26|303.8|301.4|303.8|301.4|303.66|301.26|0
1648656670000|2022-03-30 16:11:10|303.95|301.55|304.09|301.69|304.09|301.69|303.95|301.55|0
1648656680000|2022-03-30 16:11:20|303.95|301.55|303.95|301.55|303.95|301.55|303.95|301.55|0
1648656690000|2022-03-30 16:11:30|304.09|301.69|303.8|301.4|304.09|301.69|303.8|301.4|0
1648656700000|2022-03-30 16:11:40|303.95|301.55|303.95|301.55|304.09|301.69|303.95|301.55|0
1648656710000|2022-03-30 16:11:50|304.09|301.69|304.09|301.69|304.09|301.69|304.09|301.69|0
1648656720000|2022-03-30 16:12:00|303.95|301.55|304.09|301.69|304.09|301.69|303.95|301.55|0
1648656730000|2022-03-30 16:12:10|304.38|301.98|304.67|302.27|304.67|302.27|304.38|301.98|0
1648656740000|2022-03-30 16:12:20|304.52|302.12|304.81|302.41|304.81|302.41|304.52|302.12|0
1648656750000|2022-03-30 16:12:30|304.67|302.27|304.81|302.41|304.81|302.41|304.67|302.27|0
1648656760000|2022-03-30 16:12:40|304.96|302.56|304.96|302.56|304.96|302.56|304.96|302.56|0
1648656770000|2022-03-30 16:12:50|304.81|302.41|304.81|302.41|304.81|302.41|304.81|302.41|0
1648656780000|2022-03-30 16:13:00|304.74|302.34|304.96|302.56|304.96|302.56|304.74|302.34|0
1648656790000|2022-03-30 16:13:10|304.81|302.41|304.09|301.69|304.81|302.41|304.09|301.69|0
1648656800000|2022-03-30 16:13:20|303.8|301.4|303.95|301.55|303.95|301.55|303.8|301.4|0
1648656810000|2022-03-30 16:13:30|303.8|301.4|303.8|301.4|303.8|301.4|303.8|301.4|0
1648656830000|2022-03-30 16:13:50|303.66|301.26|303.51|301.11|303.66|301.26|303.51|301.11|0
1648656840000|2022-03-30 16:14:00|303.37|300.97|303.22|300.82|303.37|300.97|303.22|300.82|0
1648656850000|2022-03-30 16:14:10|303.37|300.97|303.22|300.82|303.37|300.97|303.22|300.82|0
1648656860000|2022-03-30 16:14:20|303.08|300.68|303.08|300.68|303.08|300.68|303.08|300.68|0
1648656870000|2022-03-30 16:14:30|303.37|300.97|303.22|300.82|303.37|300.97|303.22|300.82|0
1648656880000|2022-03-30 16:14:40|303.08|300.68|303.08|300.68|303.08|300.68|303.08|300.68|0
1648656890000|2022-03-30 16:14:50|303.37|300.97|303.44|301.04|303.44|301.04|303.37|300.97|0
1648656900000|2022-03-30 16:15:00|303.51|301.11|303.51|301.11|303.51|301.11|303.37|300.97|0
1648656910000|2022-03-30 16:15:10|303.66|301.26|303.66|301.26|303.66|301.26|303.66|301.26|0
1648656920000|2022-03-30 16:15:20|303.94|301.54|303.8|301.4|303.94|301.54|303.8|301.4|0
1648656930000|2022-03-30 16:15:30|303.66|301.26|303.66|301.26|303.73|301.33|303.66|301.26|0
1648656940000|2022-03-30 16:15:40|303.73|301.33|303.8|301.4|303.8|301.4|303.66|301.26|0
1648656950000|2022-03-30 16:15:50|303.66|301.26|303.22|300.82|303.66|301.26|303.22|300.82|0
1648656960000|2022-03-30 16:16:00|303.37|300.97|303.51|301.11|303.66|301.26|303.37|300.97|0
1648656970000|2022-03-30 16:16:10|303.37|300.97|303.51|301.11|303.51|301.11|303.37|300.97|0
1648656980000|2022-03-30 16:16:20|303.44|301.04|303.22|300.82|303.44|301.04|303.22|300.82|0
1648656990000|2022-03-30 16:16:30|303.08|300.68|303.08|300.68|303.08|300.68|303.08|300.68|0
1648657000000|2022-03-30 16:16:40|302.93|300.53|302.93|300.53|302.93|300.53|302.93|300.53|0
1648657010000|2022-03-30 16:16:50|303.08|300.68|303.37|300.97|303.37|300.97|303.08|300.68|0
1648657020000|2022-03-30 16:17:00|303.22|300.82|302.93|300.53|303.37|300.97|302.93|300.53|0
1648657030000|2022-03-30 16:17:10|302.79|300.39|303.08|300.68|303.08|300.68|302.79|300.39|0
1648657040000|2022-03-30 16:17:20|303.22|300.82|303.08|300.68|303.22|300.82|303.08|300.68|0
1648657050000|2022-03-30 16:17:30|303.22|300.82|303.22|300.82|303.22|300.82|303.08|300.68|0
1648657060000|2022-03-30 16:17:40|303.08|300.68|303.08|300.68|303.08|300.68|302.93|300.53|0
1648657070000|2022-03-30 16:17:50|303.22|300.82|303.08|300.68|303.22|300.82|303.08|300.68|0
1648657080000|2022-03-30 16:18:00|303.22|300.82|303.51|301.11|303.51|301.11|303.22|300.82|0
1648657090000|2022-03-30 16:18:10|303.37|300.97|303.51|301.11|303.51|301.11|303.37|300.97|0
1648657100000|2022-03-30 16:18:20|303.37|300.97|303.37|300.97|303.51|301.11|303.37|300.97|0
1648657110000|2022-03-30 16:18:30|303.22|300.82|303.51|301.11|303.51|301.11|303.22|300.82|0
1648657120000|2022-03-30 16:18:40|303.37|300.97|303.51|301.11|303.51|301.11|303.37|300.97|0
1648657130000|2022-03-30 16:18:50|303.37|300.97|303.22|300.82|303.37|300.97|303.22|300.82|0
1648657140000|2022-03-30 16:19:00|303.08|300.68|302.93|300.53|303.08|300.68|302.93|300.53|0
1648657150000|2022-03-30 16:19:10|303.08|300.68|302.93|300.53|303.08|300.68|302.93|300.53|0
1648657160000|2022-03-30 16:19:20|302.79|300.39|302.79|300.39|302.93|300.53|302.79|300.39|0
1648657170000|2022-03-30 16:19:30|302.64|300.24|302.5|300.1|302.64|300.24|302.5|300.1|0
1648657180000|2022-03-30 16:19:40|302.36|299.96|302.21|299.81|302.36|299.96|302.21|299.81|0
1648657190000|2022-03-30 16:19:50|302.36|299.96|302.36|299.96|302.36|299.96|302.36|299.96|0
1648657200000|2022-03-30 16:20:00|302.07|299.67|301.92|299.52|302.21|299.81|301.92|299.52|0
1648657210000|2022-03-30 16:20:10|301.78|299.38|301.92|299.52|302.21|299.81|301.78|299.38|0
1648657220000|2022-03-30 16:20:20|301.78|299.38|301.78|299.38|301.78|299.38|301.78|299.38|0
1648657230000|2022-03-30 16:20:30|301.92|299.52|301.78|299.38|301.92|299.52|301.78|299.38|0
1648657240000|2022-03-30 16:20:40|301.92|299.52|302.07|299.67|302.07|299.67|301.92|299.52|0
1648657250000|2022-03-30 16:20:50|301.92|299.52|302.21|299.81|302.21|299.81|301.92|299.52|0
1648657260000|2022-03-30 16:21:00|302.36|299.96|302.21|299.81|302.36|299.96|302.21|299.81|0
1648657270000|2022-03-30 16:21:10|302.35|299.95|302.64|300.24|302.64|300.24|302.35|299.95|0
1648657280000|2022-03-30 16:21:20|302.79|300.39|302.35|299.95|302.79|300.39|302.35|299.95|0
1648657290000|2022-03-30 16:21:30|302.5|300.1|302.72|300.32|302.79|300.39|302.5|300.1|0
1648657300000|2022-03-30 16:21:40|302.79|300.39|302.79|300.39|302.93|300.53|302.64|300.24|0
1648657310000|2022-03-30 16:21:50|302.64|300.24|302.79|300.39|302.79|300.39|302.64|300.24|0
1648657320000|2022-03-30 16:22:00|302.93|300.53|303.22|300.82|303.36|300.96|302.93|300.53|0
1648657330000|2022-03-30 16:22:10|303.36|300.96|303.51|301.11|303.51|301.11|303.36|300.96|0
1648657340000|2022-03-30 16:22:20|303.36|300.96|303.08|300.68|303.36|300.96|303.08|300.68|0
1648657350000|2022-03-30 16:22:30|303.22|300.82|303.36|300.96|303.36|300.96|303.22|300.82|0
1648657360000|2022-03-30 16:22:40|303.51|301.11|303.51|301.11|303.51|301.11|303.51|301.11|0
1648657370000|2022-03-30 16:22:50|303.07|300.67|303.07|300.67|303.07|300.67|303.07|300.67|0
1648657380000|2022-03-30 16:23:00|303.22|300.82|303.51|301.11|303.51|301.11|303.22|300.82|0
1648657390000|2022-03-30 16:23:10|303.65|301.25|303.36|300.96|303.65|301.25|303.36|300.96|0
1648657400000|2022-03-30 16:23:20|303.22|300.82|303.22|300.82|303.22|300.82|303.22|300.82|0
1648657410000|2022-03-30 16:23:30|303.36|300.96|303.51|301.11|303.51|301.11|303.36|300.96|0
1648657420000|2022-03-30 16:23:40|303.36|300.96|303.36|300.96|303.36|300.96|303.22|300.82|0
1648657430000|2022-03-30 16:23:50|303.29|300.89|303.22|300.82|303.51|301.11|303.22|300.82|0
1648657440000|2022-03-30 16:24:00|303.07|300.67|302.93|300.53|303.07|300.67|302.93|300.53|0
1648657450000|2022-03-30 16:24:10|302.79|300.39|303.07|300.67|303.07|300.67|302.79|300.39|0
1648657460000|2022-03-30 16:24:20|302.93|300.53|302.93|300.53|302.93|300.53|302.79|300.39|0
1648657470000|2022-03-30 16:24:30|302.79|300.39|302.93|300.53|302.93|300.53|302.79|300.39|0
1648657480000|2022-03-30 16:24:40|302.79|300.39|302.79|300.39|302.79|300.39|302.64|300.24|0
1648657490000|2022-03-30 16:24:50|303.07|300.67|303.07|300.67|303.07|300.67|303.07|300.67|0
1648657500000|2022-03-30 16:25:00|303.22|300.82|302.79|300.39|303.22|300.82|302.79|300.39|0
1648657510000|2022-03-30 16:25:10|302.93|300.53|302.79|300.39|302.93|300.53|302.79|300.39|0
1648657520000|2022-03-30 16:25:20|302.57|300.17|302.5|300.1|302.57|300.17|302.5|300.1|0
1648657530000|2022-03-30 16:25:30|302.43|300.03|302.5|300.1|302.5|300.1|302.35|299.95|0
1648657540000|2022-03-30 16:25:40|302.64|300.24|302.79|300.39|302.79|300.39|302.64|300.24|0
1648657550000|2022-03-30 16:25:50|302.64|300.24|302.5|300.1|302.64|300.24|302.5|300.1|0
1648657560000|2022-03-30 16:26:00|302.57|300.17|302.57|300.17|302.57|300.17|302.57|300.17|0
1648657570000|2022-03-30 16:26:10|302.5|300.1|302.64|300.24|302.64|300.24|302.35|299.95|0
1648657580000|2022-03-30 16:26:20|302.5|300.1|303.22|300.82|303.22|300.82|302.5|300.1|0
1648657590000|2022-03-30 16:26:30|303.51|301.11|303.22|300.82|303.51|301.11|303.22|300.82|0
1648657600000|2022-03-30 16:26:40|303.07|300.67|303.22|300.82|303.22|300.82|303.07|300.67|0
1648657610000|2022-03-30 16:26:50|303.07|300.67|303.22|300.82|303.22|300.82|303.07|300.67|0
1648657620000|2022-03-30 16:27:00|303.36|300.96|303.36|300.96|303.36|300.96|303.36|300.96|0
1648657630000|2022-03-30 16:27:10|303.22|300.82|303.22|300.82|303.22|300.82|303.22|300.82|0
1648657640000|2022-03-30 16:27:20|303.15|300.75|303.51|301.11|303.51|301.11|303.15|300.75|0
1648657650000|2022-03-30 16:27:30|303.65|301.25|303.65|301.25|303.65|301.25|303.65|301.25|0
1648657660000|2022-03-30 16:27:40|303.79|301.39|303.65|301.25|303.79|301.39|303.51|301.11|0
1648657670000|2022-03-30 16:27:50|303.51|301.11|303.65|301.25|303.65|301.25|303.51|301.11|0
1648657680000|2022-03-30 16:28:00|303.51|301.11|303.65|301.25|303.65|301.25|303.51|301.11|0
1648657690000|2022-03-30 16:28:10|303.51|301.11|303.51|301.11|303.65|301.25|303.51|301.11|0
1648657700000|2022-03-30 16:28:20|303.36|300.96|303.36|300.96|303.51|301.11|303.36|300.96|0
1648657710000|2022-03-30 16:28:30|303.22|300.82|303.22|300.82|303.36|300.96|303.22|300.82|0
1648657720000|2022-03-30 16:28:40|303.36|300.96|303.22|300.82|303.36|300.96|303.22|300.82|0
1648657730000|2022-03-30 16:28:50|303.07|300.67|302.78|300.38|303.07|300.67|302.78|300.38|0
1648657740000|2022-03-30 16:29:00|302.5|300.1|302.35|299.95|302.5|300.1|302.35|299.95|0
1648657750000|2022-03-30 16:29:10|302.5|300.1|302.5|300.1|302.5|300.1|302.5|300.1|0
1648657760000|2022-03-30 16:29:20|302.35|299.95|302.21|299.81|302.35|299.95|302.21|299.81|0
1648657770000|2022-03-30 16:29:30|302.35|299.95|302.5|300.1|302.5|300.1|302.35|299.95|0
1648657780000|2022-03-30 16:29:40|302.35|299.95|302.78|300.38|302.93|300.53|302.35|299.95|0
1648657790000|2022-03-30 16:29:50|302.93|300.53|302.78|300.38|303.07|300.67|302.78|300.38|0
1648657800000|2022-03-30 16:30:00|302.64|300.24|302.5|300.1|302.64|300.24|302.35|299.95|0
1648657810000|2022-03-30 16:30:10|302.64|300.24|302.78|300.38|302.78|300.38|302.64|300.24|0
1648657820000|2022-03-30 16:30:20|302.86|300.46|302.78|300.38|302.86|300.46|302.78|300.38|0
1648657830000|2022-03-30 16:30:30|302.93|300.53|302.78|300.38|303.07|300.67|302.78|300.38|0
1648657840000|2022-03-30 16:30:40|302.64|300.24|302.78|300.38|302.78|300.38|302.64|300.24|0
1648657850000|2022-03-30 16:30:50|302.64|300.24|302.93|300.53|302.93|300.53|302.64|300.24|0
1648657860000|2022-03-30 16:31:00|303.07|300.67|303.22|300.82|303.22|300.82|303.07|300.67|0
1648657870000|2022-03-30 16:31:10|303.07|300.67|302.93|300.53|303.07|300.67|302.93|300.53|0
1648657880000|2022-03-30 16:31:20|303.07|300.67|303.22|300.82|303.22|300.82|303.07|300.67|0
1648657890000|2022-03-30 16:31:30|302.93|300.53|303|300.6|303|300.6|302.93|300.53|0
1648657900000|2022-03-30 16:31:40|303.22|300.82|303.22|300.82|303.22|300.82|303.15|300.75|0
1648657910000|2022-03-30 16:31:50|303.36|300.96|303.5|301.1|303.5|301.1|303.36|300.96|0
1648657920000|2022-03-30 16:32:00|303.36|300.96|303.43|301.03|303.5|301.1|303.36|300.96|0
1648657930000|2022-03-30 16:32:10|303.5|301.1|303.21|300.81|303.5|301.1|303.21|300.81|0
1648657940000|2022-03-30 16:32:20|303.36|300.96|303.36|300.96|303.36|300.96|303.21|300.81|0
1648657950000|2022-03-30 16:32:30|303.21|300.81|303.36|300.96|303.36|300.96|303.07|300.67|0
1648657960000|2022-03-30 16:32:40|303.43|301.03|303.21|300.81|303.43|301.03|303.21|300.81|0
1648657970000|2022-03-30 16:32:50|303|300.6|302.93|300.53|303|300.6|302.93|300.53|0
1648657980000|2022-03-30 16:33:00|302.78|300.38|302.64|300.24|302.93|300.53|302.64|300.24|0
1648657990000|2022-03-30 16:33:10|302.78|300.38|302.78|300.38|302.78|300.38|302.78|300.38|0
1648658000000|2022-03-30 16:33:20|302.64|300.24|302.64|300.24|302.64|300.24|302.64|300.24|0
1648658010000|2022-03-30 16:33:30|302.78|300.38|302.78|300.38|302.78|300.38|302.78|300.38|0
1648658020000|2022-03-30 16:33:40|302.64|300.24|302.78|300.38|302.78|300.38|302.64|300.24|0
1648658030000|2022-03-30 16:33:50|302.86|300.46|302.64|300.24|302.86|300.46|302.64|300.24|0
1648658040000|2022-03-30 16:34:00|302.35|299.95|302.21|299.81|302.35|299.95|302.21|299.81|0
1648658050000|2022-03-30 16:34:10|302.06|299.66|302.35|299.95|302.35|299.95|302.06|299.66|0
1648658060000|2022-03-30 16:34:20|302.06|299.66|302.35|299.95|302.35|299.95|302.06|299.66|0
1648658070000|2022-03-30 16:34:30|302.21|299.81|302.49|300.09|302.49|300.09|302.21|299.81|0
1648658080000|2022-03-30 16:34:40|302.35|299.95|302.49|300.09|302.49|300.09|302.35|299.95|0
1648658090000|2022-03-30 16:34:50|302.35|299.95|302.06|299.66|302.35|299.95|302.06|299.66|0
1648658100000|2022-03-30 16:35:00|301.77|299.37|301.77|299.37|301.77|299.37|301.77|299.37|0
1648658110000|2022-03-30 16:35:10|301.49|299.09|301.63|299.23|301.77|299.37|301.49|299.09|0
1648658120000|2022-03-30 16:35:20|301.49|299.09|301.63|299.23|301.63|299.23|301.49|299.09|0
1648658130000|2022-03-30 16:35:30|301.77|299.37|301.77|299.37|301.77|299.37|301.77|299.37|0
1648658140000|2022-03-30 16:35:40|301.63|299.23|301.7|299.3|301.77|299.37|301.63|299.23|0
1648658150000|2022-03-30 16:35:50|301.77|299.37|301.49|299.09|301.77|299.37|301.49|299.09|0
1648658160000|2022-03-30 16:36:00|301.63|299.23|301.92|299.52|301.92|299.52|301.63|299.23|0
1648658170000|2022-03-30 16:36:10|301.77|299.37|301.56|299.16|301.77|299.37|301.56|299.16|0
1648658180000|2022-03-30 16:36:20|301.63|299.23|301.63|299.23|301.63|299.23|301.63|299.23|0
1648658190000|2022-03-30 16:36:30|301.56|299.16|301.77|299.37|301.77|299.37|301.56|299.16|0
1648658200000|2022-03-30 16:36:40|301.7|299.3|301.56|299.16|301.7|299.3|301.56|299.16|0
1648658210000|2022-03-30 16:36:50|301.48|299.08|301.63|299.23|301.63|299.23|301.48|299.08|0
1648658220000|2022-03-30 16:37:00|301.77|299.37|301.92|299.52|301.92|299.52|301.77|299.37|0
1648658230000|2022-03-30 16:37:10|301.77|299.37|301.63|299.23|301.77|299.37|301.63|299.23|0
1648658240000|2022-03-30 16:37:20|301.77|299.37|301.34|298.94|301.77|299.37|301.34|298.94|0
1648658250000|2022-03-30 16:37:30|301.48|299.08|301.48|299.08|301.48|299.08|301.48|299.08|0
1648658270000|2022-03-30 16:37:50|301.56|299.16|301.42|299.02|301.56|299.16|301.42|299.02|0
1648658280000|2022-03-30 16:38:00|301.48|299.08|301.56|299.16|301.63|299.23|301.48|299.08|0
1648658290000|2022-03-30 16:38:10|301.48|299.08|301.63|299.23|301.63|299.23|301.48|299.08|0
1648658300000|2022-03-30 16:38:20|301.48|299.08|301.48|299.08|301.48|299.08|301.48|299.08|0
1648658310000|2022-03-30 16:38:30|301.34|298.94|301.48|299.08|301.48|299.08|301.34|298.94|0
1648658320000|2022-03-30 16:38:40|301.63|299.23|301.63|299.23|301.85|299.45|301.63|299.23|0
1648658340000|2022-03-30 16:39:00|301.48|299.08|301.48|299.08|301.48|299.08|301.48|299.08|0
1648658350000|2022-03-30 16:39:10|301.2|298.8|301.05|298.65|301.2|298.8|301.05|298.65|0
1648658360000|2022-03-30 16:39:20|300.91|298.51|300.91|298.51|301.05|298.65|300.91|298.51|0
1648658370000|2022-03-30 16:39:30|300.77|298.37|300.91|298.51|300.91|298.51|300.77|298.37|0
1648658380000|2022-03-30 16:39:40|300.62|298.22|300.77|298.37|300.77|298.37|300.62|298.22|0
1648658390000|2022-03-30 16:39:50|300.62|298.22|300.62|298.22|300.62|298.22|300.62|298.22|0
1648658400000|2022-03-30 16:40:00|300.33|297.93|300.05|297.65|300.48|298.08|300.05|297.65|0
1648658410000|2022-03-30 16:40:10|300.33|297.93|300.48|298.08|300.48|298.08|300.33|297.93|0
1648658420000|2022-03-30 16:40:20|300.33|297.93|300.33|297.93|300.33|297.93|300.33|297.93|0
1648658430000|2022-03-30 16:40:30|300.48|298.08|300.62|298.22|300.62|298.22|300.48|298.08|0
1648658440000|2022-03-30 16:40:40|300.76|298.36|300.91|298.51|300.91|298.51|300.76|298.36|0
1648658450000|2022-03-30 16:40:50|300.76|298.36|300.91|298.51|300.91|298.51|300.76|298.36|0
1648658460000|2022-03-30 16:41:00|300.76|298.36|301.05|298.65|301.05|298.65|300.76|298.36|0
1648658470000|2022-03-30 16:41:10|301.2|298.8|301.05|298.65|301.2|298.8|301.05|298.65|0
1648658480000|2022-03-30 16:41:20|300.91|298.51|300.91|298.51|300.91|298.51|300.91|298.51|0
1648658490000|2022-03-30 16:41:30|301.05|298.65|300.91|298.51|301.2|298.8|300.91|298.51|0
1648658510000|2022-03-30 16:41:50|301.05|298.65|300.98|298.58|301.2|298.8|300.98|298.58|0
1648658520000|2022-03-30 16:42:00|301.05|298.65|300.76|298.36|301.05|298.65|300.76|298.36|0
1648658530000|2022-03-30 16:42:10|300.91|298.51|300.76|298.36|300.91|298.51|300.76|298.36|0
1648658540000|2022-03-30 16:42:20|300.62|298.22|300.62|298.22|300.62|298.22|300.62|298.22|0
1648658550000|2022-03-30 16:42:30|300.33|297.93|300.41|298.01|300.48|298.08|300.33|297.93|0
1648658560000|2022-03-30 16:42:40|300.33|297.93|300.48|298.08|300.48|298.08|300.33|297.93|0
1648658570000|2022-03-30 16:42:50|300.19|297.79|300.19|297.79|300.19|297.79|300.05|297.65|0
1648658580000|2022-03-30 16:43:00|300.05|297.65|300.05|297.65|300.05|297.65|300.05|297.65|0
1648658600000|2022-03-30 16:43:20|299.9|297.5|300.05|297.65|300.05|297.65|299.9|297.5|0
1648658610000|2022-03-30 16:43:30|299.9|297.5|299.9|297.5|299.9|297.5|299.9|297.5|0
1648658620000|2022-03-30 16:43:40|300.05|297.65|300.19|297.79|300.19|297.79|300.05|297.65|0
1648658630000|2022-03-30 16:43:50|300.05|297.65|299.76|297.36|300.05|297.65|299.76|297.36|0
1648658640000|2022-03-30 16:44:00|299.62|297.22|299.62|297.22|299.62|297.22|299.62|297.22|0
1648658650000|2022-03-30 16:44:10|299.76|297.36|299.76|297.36|299.76|297.36|299.76|297.36|0
1648658660000|2022-03-30 16:44:20|299.62|297.22|299.62|297.22|299.76|297.36|299.62|297.22|0
1648658670000|2022-03-30 16:44:30|299.47|297.07|299.19|296.79|299.47|297.07|299.19|296.79|0
1648658680000|2022-03-30 16:44:40|299.47|297.07|299.47|297.07|299.47|297.07|299.33|296.93|0
1648658700000|2022-03-30 16:45:00|299.62|297.22|299.62|297.22|299.62|297.22|299.62|297.22|0
1648658710000|2022-03-30 16:45:10|299.47|297.07|299.62|297.22|299.62|297.22|299.47|297.07|0
1648658720000|2022-03-30 16:45:20|299.47|297.07|299.62|297.22|299.76|297.36|299.47|297.07|0
1648658730000|2022-03-30 16:45:30|299.76|297.36|299.9|297.5|299.9|297.5|299.76|297.36|0
1648658740000|2022-03-30 16:45:40|300.19|297.79|300.33|297.93|300.33|297.93|300.19|297.79|0
1648658750000|2022-03-30 16:45:50|300.19|297.79|300.12|297.72|300.19|297.79|300.12|297.72|0
1648658760000|2022-03-30 16:46:00|300.33|297.93|300.48|298.08|300.48|298.08|300.33|297.93|0
1648658770000|2022-03-30 16:46:10|300.33|297.93|300.48|298.08|300.48|298.08|300.33|297.93|0
1648658780000|2022-03-30 16:46:20|300.33|297.93|300.19|297.79|300.33|297.93|300.19|297.79|0
1648658790000|2022-03-30 16:46:30|300.33|297.93|300.76|298.36|300.76|298.36|300.33|297.93|0
1648658800000|2022-03-30 16:46:40|300.69|298.29|300.62|298.22|300.69|298.29|300.62|298.22|0
1648658810000|2022-03-30 16:46:50|300.76|298.36|300.76|298.36|300.76|298.36|300.76|298.36|0
1648658820000|2022-03-30 16:47:00|300.91|298.51|300.76|298.36|300.91|298.51|300.76|298.36|0
1648658830000|2022-03-30 16:47:10|300.91|298.51|300.76|298.36|300.91|298.51|300.62|298.22|0
1648658840000|2022-03-30 16:47:20|300.91|298.51|300.91|298.51|300.91|298.51|300.76|298.36|0
1648658850000|2022-03-30 16:47:30|301.05|298.65|300.62|298.22|301.05|298.65|300.62|298.22|0
1648658860000|2022-03-30 16:47:40|300.47|298.07|300.19|297.79|300.47|298.07|300.19|297.79|0
1648658870000|2022-03-30 16:47:50|299.9|297.5|300.04|297.64|300.19|297.79|299.9|297.5|0
1648658880000|2022-03-30 16:48:00|300.19|297.79|300.19|297.79|300.19|297.79|300.19|297.79|0
1648658890000|2022-03-30 16:48:10|300.04|297.64|300.04|297.64|300.04|297.64|300.04|297.64|0
1648658900000|2022-03-30 16:48:20|299.9|297.5|299.76|297.36|299.9|297.5|299.76|297.36|0
1648658910000|2022-03-30 16:48:30|299.61|297.21|299.76|297.36|299.76|297.36|299.61|297.21|0
1648658930000|2022-03-30 16:48:50|299.9|297.5|300.19|297.79|300.19|297.79|299.9|297.5|0
1648658940000|2022-03-30 16:49:00|300.04|297.64|300.47|298.07|300.47|298.07|300.04|297.64|0
1648658950000|2022-03-30 16:49:10|300.62|298.22|300.69|298.29|300.69|298.29|300.62|298.22|0
1648658960000|2022-03-30 16:49:20|300.62|298.22|300.76|298.36|300.76|298.36|300.62|298.22|0
1648658970000|2022-03-30 16:49:30|300.62|298.22|300.62|298.22|300.76|298.36|300.62|298.22|0
1648658980000|2022-03-30 16:49:40|300.47|298.07|300.47|298.07|300.47|298.07|300.47|298.07|0
1648658990000|2022-03-30 16:49:50|300.62|298.22|300.62|298.22|300.62|298.22|300.62|298.22|0
1648659000000|2022-03-30 16:50:00|300.76|298.36|301.05|298.65|301.05|298.65|300.76|298.36|0
1648659010000|2022-03-30 16:50:10|300.9|298.5|300.9|298.5|300.9|298.5|300.9|298.5|0
1648659020000|2022-03-30 16:50:20|300.98|298.58|300.9|298.5|300.98|298.58|300.9|298.5|0
1648659030000|2022-03-30 16:50:30|300.98|298.58|300.9|298.5|300.98|298.58|300.9|298.5|0
1648659040000|2022-03-30 16:50:40|301.19|298.79|301.19|298.79|301.19|298.79|301.19|298.79|0
1648659050000|2022-03-30 16:50:50|301.33|298.93|301.33|298.93|301.33|298.93|301.33|298.93|0
1648659060000|2022-03-30 16:51:00|301.05|298.65|301.05|298.65|301.19|298.79|301.05|298.65|0
1648659070000|2022-03-30 16:51:10|300.76|298.36|300.69|298.29|300.76|298.36|300.69|298.29|0
1648659080000|2022-03-30 16:51:20|300.76|298.36|300.62|298.22|300.76|298.36|300.62|298.22|0
1648659090000|2022-03-30 16:51:30|300.76|298.36|300.76|298.36|300.76|298.36|300.76|298.36|0
1648659100000|2022-03-30 16:51:40|300.62|298.22|300.62|298.22|300.62|298.22|300.62|298.22|0
1648659110000|2022-03-30 16:51:50|300.76|298.36|300.62|298.22|300.76|298.36|300.62|298.22|0
1648659120000|2022-03-30 16:52:00|300.76|298.36|300.47|298.07|300.76|298.36|300.47|298.07|0
1648659130000|2022-03-30 16:52:10|300.76|298.36|300.62|298.22|300.76|298.36|300.62|298.22|0
1648659140000|2022-03-30 16:52:20|300.76|298.36|300.76|298.36|300.9|298.5|300.76|298.36|0
1648659150000|2022-03-30 16:52:30|300.9|298.5|300.9|298.5|300.9|298.5|300.9|298.5|0
1648659160000|2022-03-30 16:52:40|301.05|298.65|300.9|298.5|301.05|298.65|300.9|298.5|0
1648659170000|2022-03-30 16:52:50|300.76|298.36|300.76|298.36|300.76|298.36|300.76|298.36|0
1648659180000|2022-03-30 16:53:00|300.9|298.5|300.9|298.5|300.9|298.5|300.9|298.5|0
1648659190000|2022-03-30 16:53:10|301.05|298.65|301.19|298.79|301.19|298.79|301.05|298.65|0
1648659200000|2022-03-30 16:53:20|301.05|298.65|300.9|298.5|301.05|298.65|300.9|298.5|0
1648659220000|2022-03-30 16:53:40|300.76|298.36|300.62|298.22|300.76|298.36|300.62|298.22|0
1648659230000|2022-03-30 16:53:50|300.76|298.36|300.62|298.22|300.76|298.36|300.62|298.22|0
1648659240000|2022-03-30 16:54:00|300.69|298.29|300.76|298.36|300.76|298.36|300.62|298.22|0
1648659250000|2022-03-30 16:54:10|300.62|298.22|300.62|298.22|300.76|298.36|300.62|298.22|0
1648659260000|2022-03-30 16:54:20|300.76|298.36|300.76|298.36|300.76|298.36|300.76|298.36|0
1648659270000|2022-03-30 16:54:30|300.9|298.5|300.9|298.5|300.9|298.5|300.9|298.5|0
1648659280000|2022-03-30 16:54:40|300.76|298.36|300.55|298.15|300.76|298.36|300.55|298.15|0
1648659290000|2022-03-30 16:54:50|300.62|298.22|300.62|298.22|300.62|298.22|300.62|298.22|0
1648659300000|2022-03-30 16:55:00|300.47|298.07|300.76|298.36|300.76|298.36|300.47|298.07|0
1648659310000|2022-03-30 16:55:10|300.55|298.15|300.61|298.21|300.61|298.21|300.55|298.15|0
1648659320000|2022-03-30 16:55:20|300.76|298.36|300.83|298.43|300.83|298.43|300.76|298.36|0
1648659330000|2022-03-30 16:55:30|300.76|298.36|300.61|298.21|300.76|298.36|300.47|298.07|0
1648659340000|2022-03-30 16:55:40|300.47|298.07|300.33|297.93|300.47|298.07|300.33|297.93|0
1648659350000|2022-03-30 16:55:50|300.18|297.78|300.18|297.78|300.18|297.78|300.18|297.78|0
1648659360000|2022-03-30 16:56:00|300.33|297.93|300.33|297.93|300.33|297.93|300.33|297.93|0
1648659370000|2022-03-30 16:56:10|300.47|298.07|300.61|298.21|300.61|298.21|300.47|298.07|0
1648659380000|2022-03-30 16:56:20|300.76|298.36|300.9|298.5|300.9|298.5|300.76|298.36|0
1648659390000|2022-03-30 16:56:30|300.61|298.21|300.47|298.07|300.61|298.21|300.47|298.07|0
1648659400000|2022-03-30 16:56:40|300.61|298.21|300.76|298.36|300.76|298.36|300.61|298.21|0
1648659410000|2022-03-30 16:56:50|300.61|298.21|300.76|298.36|300.76|298.36|300.61|298.21|0
1648659420000|2022-03-30 16:57:00|300.69|298.29|300.61|298.21|300.76|298.36|300.47|298.07|0
1648659440000|2022-03-30 16:57:20|300.47|298.07|300.61|298.21|300.61|298.21|300.47|298.07|0
1648659460000|2022-03-30 16:57:40|300.76|298.36|300.61|298.21|300.76|298.36|300.61|298.21|0
1648659470000|2022-03-30 16:57:50|300.47|298.07|300.61|298.21|300.61|298.21|300.47|298.07|0
1648659480000|2022-03-30 16:58:00|300.47|298.07|300.33|297.93|300.61|298.21|300.33|297.93|0
1648659490000|2022-03-30 16:58:10|300.47|298.07|300.61|298.21|300.61|298.21|300.47|298.07|0
1648659500000|2022-03-30 16:58:20|300.54|298.14|300.61|298.21|300.61|298.21|300.47|298.07|0
1648659510000|2022-03-30 16:58:30|300.47|298.07|300.47|298.07|300.47|298.07|300.47|298.07|0
1648659530000|2022-03-30 16:58:50|300.61|298.21|300.47|298.07|300.61|298.21|300.47|298.07|0
1648659540000|2022-03-30 16:59:00|300.33|297.93|300.18|297.78|300.33|297.93|300.18|297.78|0
1648659550000|2022-03-30 16:59:10|300.33|297.93|300.18|297.78|300.47|298.07|300.18|297.78|0
1648659560000|2022-03-30 16:59:20|300.33|297.93|300.47|298.07|300.47|298.07|300.33|297.93|0
1648659570000|2022-03-30 16:59:30|300.33|297.93|300.33|297.93|300.33|297.93|300.18|297.78|0
1648659580000|2022-03-30 16:59:40|300.18|297.78|300.18|297.78|300.33|297.93|300.18|297.78|0
1648659590000|2022-03-30 16:59:50|300.33|297.93|300.33|297.93|300.33|297.93|300.33|297.93|0
1648659610000|2022-03-30 17:00:10|300.18|297.78|300.18|297.78|300.18|297.78|300.18|297.78|0
1648659620000|2022-03-30 17:00:20|300.33|297.93|300.47|298.07|300.47|298.07|300.33|297.93|0
1648659630000|2022-03-30 17:00:30|300.61|298.21|300.61|298.21|300.61|298.21|300.61|298.21|0
1648659640000|2022-03-30 17:00:40|300.76|298.36|300.61|298.21|300.9|298.5|300.61|298.21|0
1648659650000|2022-03-30 17:00:50|300.69|298.29|300.33|297.93|300.69|298.29|300.33|297.93|0
1648659660000|2022-03-30 17:01:00|300.61|298.21|301.04|298.64|301.04|298.64|300.61|298.21|0
1648659670000|2022-03-30 17:01:10|301.19|298.79|301.19|298.79|301.33|298.93|301.19|298.79|0
1648659680000|2022-03-30 17:01:20|301.33|298.93|301.19|298.79|301.33|298.93|301.04|298.64|0
1648659690000|2022-03-30 17:01:30|301.47|299.07|301.47|299.07|301.47|299.07|301.33|298.93|0
1648659700000|2022-03-30 17:01:40|301.76|299.36|301.76|299.36|301.91|299.51|301.76|299.36|0
1648659710000|2022-03-30 17:01:50|301.91|299.51|301.91|299.51|301.91|299.51|301.62|299.22|0
1648659720000|2022-03-30 17:02:00|301.76|299.36|301.91|299.51|301.91|299.51|301.76|299.36|0
1648659730000|2022-03-30 17:02:10|301.9|299.5|302.05|299.65|302.05|299.65|301.9|299.5|0
1648659740000|2022-03-30 17:02:20|301.9|299.5|301.76|299.36|301.9|299.5|301.76|299.36|0
1648659750000|2022-03-30 17:02:30|301.9|299.5|301.9|299.5|302.05|299.65|301.9|299.5|0
1648659760000|2022-03-30 17:02:40|302.05|299.65|301.62|299.22|302.05|299.65|301.62|299.22|0
1648659770000|2022-03-30 17:02:50|301.47|299.07|301.33|298.93|301.47|299.07|301.33|298.93|0
1648659780000|2022-03-30 17:03:00|301.19|298.79|301.19|298.79|301.33|298.93|301.04|298.64|0
1648659790000|2022-03-30 17:03:10|301.33|298.93|301.04|298.64|301.33|298.93|301.04|298.64|0
1648659800000|2022-03-30 17:03:20|301.19|298.79|301.19|298.79|301.33|298.93|301.19|298.79|0
1648659810000|2022-03-30 17:03:30|301.12|298.72|301.04|298.64|301.12|298.72|301.04|298.64|0
1648659820000|2022-03-30 17:03:40|301.19|298.79|301.19|298.79|301.19|298.79|301.19|298.79|0
1648659830000|2022-03-30 17:03:50|301.33|298.93|301.04|298.64|301.33|298.93|301.04|298.64|0
1648659840000|2022-03-30 17:04:00|301.19|298.79|301.19|298.79|301.19|298.79|301.04|298.64|0
1648659850000|2022-03-30 17:04:10|301.12|298.72|301.47|299.07|301.47|299.07|301.12|298.72|0
1648659860000|2022-03-30 17:04:20|301.33|298.93|301.33|298.93|301.33|298.93|301.33|298.93|0
1648659870000|2022-03-30 17:04:30|301.4|299|301.62|299.22|301.62|299.22|301.4|299|0
1648659880000|2022-03-30 17:04:40|301.47|299.07|301.62|299.22|301.62|299.22|301.47|299.07|0
1648659890000|2022-03-30 17:04:50|301.76|299.36|301.76|299.36|301.76|299.36|301.76|299.36|0
1648659900000|2022-03-30 17:05:00|301.69|299.29|301.9|299.5|301.9|299.5|301.62|299.22|0
1648659910000|2022-03-30 17:05:10|302.48|300.08|302.34|299.94|302.55|300.15|302.34|299.94|0
1648659920000|2022-03-30 17:05:20|302.48|300.08|302.34|299.94|302.48|300.08|302.34|299.94|0
1648659930000|2022-03-30 17:05:30|302.19|299.79|302.34|299.94|302.34|299.94|302.19|299.79|0
1648659940000|2022-03-30 17:05:40|302.19|299.79|302.27|299.87|302.34|299.94|302.19|299.79|0
1648659950000|2022-03-30 17:05:50|302.34|299.94|302.48|300.08|302.48|300.08|302.34|299.94|0
1648659960000|2022-03-30 17:06:00|302.62|300.22|302.48|300.08|302.62|300.22|302.48|300.08|0
1648659980000|2022-03-30 17:06:20|302.62|300.22|302.62|300.22|302.62|300.22|302.62|300.22|0
1648659990000|2022-03-30 17:06:30|302.77|300.37|302.62|300.22|302.77|300.37|302.62|300.22|0
1648660000000|2022-03-30 17:06:40|302.77|300.37|303.06|300.66|303.06|300.66|302.77|300.37|0
1648660010000|2022-03-30 17:06:50|303.34|300.94|303.2|300.8|303.34|300.94|303.2|300.8|0
1648660020000|2022-03-30 17:07:00|303.63|301.23|303.49|301.09|303.63|301.23|303.34|300.94|0
1648660030000|2022-03-30 17:07:10|303.63|301.23|303.92|301.52|303.92|301.52|303.63|301.23|0
1648660040000|2022-03-30 17:07:20|303.78|301.38|303.78|301.38|303.78|301.38|303.78|301.38|0
1648660050000|2022-03-30 17:07:30|303.63|301.23|303.78|301.38|303.78|301.38|303.63|301.23|0
1648660060000|2022-03-30 17:07:40|303.63|301.23|303.63|301.23|303.63|301.23|303.63|301.23|0
1648660070000|2022-03-30 17:07:50|303.78|301.38|303.49|301.09|303.78|301.38|303.49|301.09|0
1648660080000|2022-03-30 17:08:00|303.92|301.52|303.63|301.23|303.92|301.52|303.63|301.23|0
1648660090000|2022-03-30 17:08:10|303.78|301.38|303.92|301.52|303.92|301.52|303.78|301.38|0
1648660100000|2022-03-30 17:08:20|304.07|301.67|304.21|301.81|304.21|301.81|304.07|301.67|0
1648660110000|2022-03-30 17:08:30|304.07|301.67|304.21|301.81|304.21|301.81|304.07|301.67|0
1648660120000|2022-03-30 17:08:40|304.07|301.67|304.07|301.67|304.07|301.67|304.07|301.67|0
1648660130000|2022-03-30 17:08:50|303.92|301.52|303.92|301.52|303.92|301.52|303.92|301.52|0
1648660140000|2022-03-30 17:09:00|303.78|301.38|303.49|301.09|303.78|301.38|303.49|301.09|0
1648660150000|2022-03-30 17:09:10|303.63|301.23|303.63|301.23|303.63|301.23|303.49|301.09|0
1648660160000|2022-03-30 17:09:20|303.78|301.38|303.78|301.38|303.78|301.38|303.78|301.38|0
1648660170000|2022-03-30 17:09:30|303.63|301.23|303.78|301.38|303.78|301.38|303.63|301.23|0
1648660180000|2022-03-30 17:09:40|303.63|301.23|303.71|301.31|303.71|301.31|303.63|301.23|0
1648660190000|2022-03-30 17:09:50|303.78|301.38|303.63|301.23|303.78|301.38|303.63|301.23|0
1648660200000|2022-03-30 17:10:00|303.56|301.16|303.63|301.23|303.63|301.23|303.49|301.09|0
1648660210000|2022-03-30 17:10:10|303.56|301.16|303.63|301.23|303.63|301.23|303.56|301.16|0
1648660220000|2022-03-30 17:10:20|303.56|301.16|303.63|301.23|303.63|301.23|303.56|301.16|0
1648660230000|2022-03-30 17:10:30|303.49|301.09|303.49|301.09|303.49|301.09|303.49|301.09|0
1648660240000|2022-03-30 17:10:40|303.63|301.23|303.63|301.23|303.63|301.23|303.63|301.23|0
1648660250000|2022-03-30 17:10:50|303.49|301.09|303.63|301.23|303.63|301.23|303.49|301.09|0
1648660260000|2022-03-30 17:11:00|303.78|301.38|303.92|301.52|303.92|301.52|303.78|301.38|0
1648660270000|2022-03-30 17:11:10|303.63|301.23|303.63|301.23|303.78|301.38|303.63|301.23|0
1648660280000|2022-03-30 17:11:20|303.49|301.09|302.77|300.37|303.49|301.09|302.77|300.37|0
1648660290000|2022-03-30 17:11:30|303.05|300.65|303.05|300.65|303.05|300.65|302.91|300.51|0
1648660300000|2022-03-30 17:11:40|303.34|300.94|303.63|301.23|303.63|301.23|303.34|300.94|0
1648660320000|2022-03-30 17:12:00|304.21|301.81|304.06|301.66|304.21|301.81|304.06|301.66|0
1648660330000|2022-03-30 17:12:10|304.21|301.81|304.06|301.66|304.21|301.81|303.92|301.52|0
1648660340000|2022-03-30 17:12:20|303.92|301.52|303.92|301.52|303.92|301.52|303.92|301.52|0
1648660350000|2022-03-30 17:12:30|304.06|301.66|304.21|301.81|304.35|301.95|304.06|301.66|0
1648660370000|2022-03-30 17:12:50|304.35|301.95|304.21|301.81|304.35|301.95|304.21|301.81|0
1648660380000|2022-03-30 17:13:00|304.06|301.66|303.92|301.52|304.06|301.66|303.92|301.52|0
1648660390000|2022-03-30 17:13:10|304.06|301.66|304.06|301.66|304.06|301.66|304.06|301.66|0
1648660400000|2022-03-30 17:13:20|304.21|301.81|303.77|301.37|304.21|301.81|303.77|301.37|0
1648660410000|2022-03-30 17:13:30|303.63|301.23|303.77|301.37|303.77|301.37|303.63|301.23|0
1648660420000|2022-03-30 17:13:40|303.63|301.23|303.63|301.23|303.63|301.23|303.63|301.23|0
1648660440000|2022-03-30 17:14:00|303.49|301.09|303.2|300.8|303.49|301.09|303.2|300.8|0
1648660450000|2022-03-30 17:14:10|302.91|300.51|302.62|300.22|302.91|300.51|302.62|300.22|0
1648660460000|2022-03-30 17:14:20|302.76|300.36|302.91|300.51|302.91|300.51|302.62|300.22|0
1648660470000|2022-03-30 17:14:30|302.76|300.36|302.62|300.22|302.76|300.36|302.62|300.22|0
1648660480000|2022-03-30 17:14:40|302.48|300.08|302.62|300.22|302.62|300.22|302.48|300.08|0
1648660490000|2022-03-30 17:14:50|302.48|300.08|302.12|299.72|302.48|300.08|302.12|299.72|0
1648660500000|2022-03-30 17:15:00|302.04|299.64|301.9|299.5|302.04|299.64|301.9|299.5|0
1648660510000|2022-03-30 17:15:10|302.19|299.79|302.19|299.79|302.19|299.79|302.19|299.79|0
1648660520000|2022-03-30 17:15:20|302.33|299.93|302.33|299.93|302.48|300.08|302.33|299.93|0
1648660530000|2022-03-30 17:15:30|302.19|299.79|302.33|299.93|302.33|299.93|302.19|299.79|0
1648660540000|2022-03-30 17:15:40|302.47|300.07|302.47|300.07|302.47|300.07|302.47|300.07|0
1648660550000|2022-03-30 17:15:50|302.62|300.22|302.76|300.36|302.76|300.36|302.62|300.22|0
1648660560000|2022-03-30 17:16:00|302.91|300.51|303.2|300.8|303.2|300.8|302.91|300.51|0
1648660570000|2022-03-30 17:16:10|303.05|300.65|303.05|300.65|303.05|300.65|302.91|300.51|0
1648660580000|2022-03-30 17:16:20|302.91|300.51|303.05|300.65|303.05|300.65|302.91|300.51|0
1648660590000|2022-03-30 17:16:30|302.91|300.51|302.84|300.44|303.05|300.65|302.84|300.44|0
1648660600000|2022-03-30 17:16:40|302.76|300.36|303.05|300.65|303.05|300.65|302.76|300.36|0
1648660610000|2022-03-30 17:16:50|303.2|300.8|303.34|300.94|303.34|300.94|303.2|300.8|0
1648660620000|2022-03-30 17:17:00|303.2|300.8|303.2|300.8|303.2|300.8|303.2|300.8|0
1648660630000|2022-03-30 17:17:10|303.34|300.94|303.34|300.94|303.34|300.94|303.2|300.8|0
1648660640000|2022-03-30 17:17:20|303.48|301.08|303.48|301.08|303.48|301.08|303.48|301.08|0
1648660650000|2022-03-30 17:17:30|303.63|301.23|303.63|301.23|303.63|301.23|303.63|301.23|0
1648660660000|2022-03-30 17:17:40|303.48|301.08|303.48|301.08|303.48|301.08|303.34|300.94|0
1648660670000|2022-03-30 17:17:50|303.34|300.94|303.34|300.94|303.48|301.08|303.34|300.94|0
1648660680000|2022-03-30 17:18:00|303.19|300.79|303.34|300.94|303.34|300.94|303.19|300.79|0
1648660690000|2022-03-30 17:18:10|303.48|301.08|304.21|301.81|304.21|301.81|303.48|301.08|0
1648660700000|2022-03-30 17:18:20|304.06|301.66|303.92|301.52|304.06|301.66|303.92|301.52|0
1648660710000|2022-03-30 17:18:30|304.06|301.66|304.21|301.81|304.21|301.81|304.06|301.66|0
1648660720000|2022-03-30 17:18:40|304.49|302.09|304.49|302.09|304.49|302.09|304.49|302.09|0
1648660730000|2022-03-30 17:18:50|304.64|302.24|304.35|301.95|304.64|302.24|304.35|301.95|0
1648660740000|2022-03-30 17:19:00|304.21|301.81|304.21|301.81|304.35|301.95|304.21|301.81|0
1648660750000|2022-03-30 17:19:10|304.06|301.66|303.77|301.37|304.06|301.66|303.77|301.37|0
1648660760000|2022-03-30 17:19:20|303.63|301.23|303.48|301.08|303.77|301.37|303.48|301.08|0
1648660770000|2022-03-30 17:19:30|303.34|300.94|303.48|301.08|303.63|301.23|303.34|300.94|0
1648660780000|2022-03-30 17:19:40|303.63|301.23|303.48|301.08|303.63|301.23|303.48|301.08|0
1648660790000|2022-03-30 17:19:50|303.63|301.23|303.63|301.23|303.7|301.3|303.63|301.23|0
1648660800000|2022-03-30 17:20:00|303.77|301.37|304.2|301.8|304.2|301.8|303.77|301.37|0
1648660810000|2022-03-30 17:20:10|304.35|301.95|304.49|302.09|304.64|302.24|304.35|301.95|0
1648660820000|2022-03-30 17:20:20|304.64|302.24|304.78|302.38|304.78|302.38|304.64|302.24|0
1648660830000|2022-03-30 17:20:30|304.64|302.24|304.49|302.09|304.64|302.24|304.49|302.09|0
1648660840000|2022-03-30 17:20:40|304.35|301.95|304.2|301.8|304.35|301.95|304.2|301.8|0
1648660850000|2022-03-30 17:20:50|304.35|301.95|304.2|301.8|304.35|301.95|304.2|301.8|0
1648660860000|2022-03-30 17:21:00|304.35|301.95|304.64|302.24|304.64|302.24|304.35|301.95|0
1648660870000|2022-03-30 17:21:10|304.35|301.95|304.49|302.09|304.49|302.09|304.35|301.95|0
1648660880000|2022-03-30 17:21:20|304.57|302.17|305.07|302.67|305.07|302.67|304.57|302.17|0
1648660890000|2022-03-30 17:21:30|305.22|302.82|305.36|302.96|305.36|302.96|305.22|302.82|0
1648660900000|2022-03-30 17:21:40|305.51|303.11|305.51|303.11|305.65|303.25|305.51|303.11|0
1648660910000|2022-03-30 17:21:50|305.65|303.25|305.51|303.11|305.65|303.25|305.51|303.11|0
1648660920000|2022-03-30 17:22:00|305.8|303.4|305.8|303.4|305.8|303.4|305.8|303.4|0
1648660930000|2022-03-30 17:22:10|305.65|303.25|305.8|303.4|305.8|303.4|305.65|303.25|0
1648660940000|2022-03-30 17:22:20|305.65|303.25|305.65|303.25|305.65|303.25|305.65|303.25|0
1648660950000|2022-03-30 17:22:30|305.51|303.11|305.51|303.11|305.51|303.11|305.36|302.96|0
1648660960000|2022-03-30 17:22:40|305.36|302.96|305.65|303.25|305.65|303.25|305.36|302.96|0
1648660970000|2022-03-30 17:22:50|305.8|303.4|305.65|303.25|305.8|303.4|305.65|303.25|0
1648660980000|2022-03-30 17:23:00|305.51|303.11|305.36|302.96|305.65|303.25|305.36|302.96|0
1648660990000|2022-03-30 17:23:10|305.22|302.82|305.07|302.67|305.22|302.82|305.07|302.67|0
1648661000000|2022-03-30 17:23:20|304.93|302.53|304.64|302.24|304.93|302.53|304.64|302.24|0
1648661010000|2022-03-30 17:23:30|304.49|302.09|304.49|302.09|304.78|302.38|304.49|302.09|0
1648661020000|2022-03-30 17:23:40|304.64|302.24|304.49|302.09|304.64|302.24|304.49|302.09|0
1648661030000|2022-03-30 17:23:50|304.64|302.24|304.64|302.24|304.64|302.24|304.64|302.24|0
1648661040000|2022-03-30 17:24:00|304.49|302.09|304.49|302.09|304.64|302.24|304.49|302.09|0
1648661050000|2022-03-30 17:24:10|304.57|302.17|304.64|302.24|304.64|302.24|304.57|302.17|0
1648661060000|2022-03-30 17:24:20|304.78|302.38|304.78|302.38|304.78|302.38|304.78|302.38|0
1648661070000|2022-03-30 17:24:30|304.64|302.24|304.78|302.38|304.78|302.38|304.64|302.24|0
1648661080000|2022-03-30 17:24:40|305.07|302.67|304.93|302.53|305.07|302.67|304.78|302.38|0
1648661090000|2022-03-30 17:24:50|305|302.6|304.93|302.53|305.07|302.67|304.93|302.53|0
1648661100000|2022-03-30 17:25:00|305.07|302.67|305.36|302.96|305.36|302.96|305.07|302.67|0
1648661110000|2022-03-30 17:25:10|305.51|303.11|305.8|303.4|305.8|303.4|305.51|303.11|0
1648661130000|2022-03-30 17:25:30|305.94|303.54|306.09|303.69|306.09|303.69|305.94|303.54|0
1648661140000|2022-03-30 17:25:40|306.23|303.83|305.94|303.54|306.23|303.83|305.94|303.54|0
1648661150000|2022-03-30 17:25:50|306.02|303.62|305.94|303.54|306.09|303.69|305.94|303.54|0
1648661160000|2022-03-30 17:26:00|306.09|303.69|306.23|303.83|306.23|303.83|306.09|303.69|0
1648661170000|2022-03-30 17:26:10|306.02|303.62|306.02|303.62|306.02|303.62|306.02|303.62|0
1648661180000|2022-03-30 17:26:20|306.09|303.69|305.94|303.54|306.09|303.69|305.94|303.54|0
1648661190000|2022-03-30 17:26:30|305.8|303.4|305.65|303.25|305.8|303.4|305.65|303.25|0
1648661200000|2022-03-30 17:26:40|305.94|303.54|305.8|303.4|305.94|303.54|305.8|303.4|0
1648661210000|2022-03-30 17:26:50|305.65|303.25|305.65|303.25|305.8|303.4|305.65|303.25|0
1648661220000|2022-03-30 17:27:00|305.8|303.4|305.94|303.54|305.94|303.54|305.79|303.39|0
1648661230000|2022-03-30 17:27:10|306.09|303.69|306.09|303.69|306.09|303.69|305.94|303.54|0
1648661240000|2022-03-30 17:27:20|305.94|303.54|305.79|303.39|305.94|303.54|305.79|303.39|0
1648661250000|2022-03-30 17:27:30|305.65|303.25|305.79|303.39|305.79|303.39|305.65|303.25|0
1648661260000|2022-03-30 17:27:40|305.65|303.25|305.5|303.1|305.65|303.25|305.5|303.1|0
1648661270000|2022-03-30 17:27:50|305.36|302.96|305.36|302.96|305.36|302.96|305.36|302.96|0
1648661280000|2022-03-30 17:28:00|305.5|303.1|305.5|303.1|305.5|303.1|305.5|303.1|0
1648661290000|2022-03-30 17:28:10|305.65|303.25|305.94|303.54|305.94|303.54|305.65|303.25|0
1648661300000|2022-03-30 17:28:20|306.08|303.68|306.08|303.68|306.08|303.68|306.08|303.68|0
1648661310000|2022-03-30 17:28:30|305.94|303.54|305.94|303.54|306.08|303.68|305.94|303.54|0
1648661320000|2022-03-30 17:28:40|305.79|303.39|305.65|303.25|305.79|303.39|305.5|303.1|0
1648661330000|2022-03-30 17:28:50|305.79|303.39|305.94|303.54|305.94|303.54|305.79|303.39|0
1648661340000|2022-03-30 17:29:00|305.79|303.39|305.72|303.32|305.79|303.39|305.65|303.25|0
1648661350000|2022-03-30 17:29:10|305.79|303.39|305.94|303.54|305.94|303.54|305.79|303.39|0
1648661360000|2022-03-30 17:29:20|305.79|303.39|305.94|303.54|305.94|303.54|305.79|303.39|0
1648661370000|2022-03-30 17:29:30|305.79|303.39|305.65|303.25|305.79|303.39|305.65|303.25|0
1648661380000|2022-03-30 17:29:40|305.79|303.39|305.65|303.25|305.79|303.39|305.65|303.25|0
1648661390000|2022-03-30 17:29:50|305.79|303.39|305.5|303.1|305.79|303.39|305.5|303.1|0
1648661400000|2022-03-30 17:30:00|305.79|303.39|305.79|303.39|305.79|303.39|305.65|303.25|0
1648661410000|2022-03-30 17:30:10|305.72|303.32|305.21|302.81|305.72|303.32|305.21|302.81|0
1648661420000|2022-03-30 17:30:20|305.79|303.39|306.08|303.68|306.08|303.68|305.79|303.39|0
1648661430000|2022-03-30 17:30:30|305.65|303.25|305.79|303.39|305.79|303.39|305.65|303.25|0
1648661440000|2022-03-30 17:30:40|305.94|303.54|305.79|303.39|305.94|303.54|305.79|303.39|0
1648661450000|2022-03-30 17:30:50|305.94|303.54|305.94|303.54|305.94|303.54|305.79|303.39|0
1648661460000|2022-03-30 17:31:00|305.79|303.39|305.94|303.54|305.94|303.54|305.65|303.25|0
1648661470000|2022-03-30 17:31:10|306.08|303.68|306.23|303.83|306.23|303.83|306.08|303.68|0
1648661480000|2022-03-30 17:31:20|306.08|303.68|306.08|303.68|306.08|303.68|306.08|303.68|0
1648661490000|2022-03-30 17:31:30|305.94|303.54|305.94|303.54|306.08|303.68|305.94|303.54|0
1648661500000|2022-03-30 17:31:40|306.08|303.68|305.79|303.39|306.08|303.68|305.79|303.39|0
1648661510000|2022-03-30 17:31:50|305.94|303.54|305.94|303.54|305.94|303.54|305.94|303.54|0
1648661520000|2022-03-30 17:32:00|305.79|303.39|306.23|303.83|306.23|303.83|305.79|303.39|0
1648661530000|2022-03-30 17:32:10|306.08|303.68|306.23|303.83|306.23|303.83|306.08|303.68|0
1648661540000|2022-03-30 17:32:20|305.94|303.54|305.36|302.96|305.94|303.54|305.36|302.96|0
1648661550000|2022-03-30 17:32:30|305.5|303.1|305.5|303.1|305.5|303.1|305.36|302.96|0
1648661560000|2022-03-30 17:32:40|305.65|303.25|305.5|303.1|305.65|303.25|305.5|303.1|0
1648661570000|2022-03-30 17:32:50|305.65|303.25|305.5|303.1|305.65|303.25|305.36|302.96|0
1648661580000|2022-03-30 17:33:00|305.29|302.89|305.21|302.81|305.29|302.89|305.21|302.81|0
1648661590000|2022-03-30 17:33:10|305.07|302.67|305.07|302.67|305.07|302.67|305.07|302.67|0
1648661600000|2022-03-30 17:33:20|304.92|302.52|304.78|302.38|304.92|302.52|304.78|302.38|0
1648661610000|2022-03-30 17:33:30|304.92|302.52|304.63|302.23|304.92|302.52|304.63|302.23|0
1648661620000|2022-03-30 17:33:40|304.71|302.31|304.63|302.23|304.78|302.38|304.63|302.23|0
1648661630000|2022-03-30 17:33:50|304.49|302.09|304.78|302.38|304.78|302.38|304.49|302.09|0
1648661640000|2022-03-30 17:34:00|305|302.6|305.07|302.67|305.07|302.67|305|302.6|0
1648661650000|2022-03-30 17:34:10|305.36|302.96|305.21|302.81|305.36|302.96|305.07|302.67|0
1648661660000|2022-03-30 17:34:20|304.92|302.52|305|302.6|305.07|302.67|304.92|302.52|0
1648661670000|2022-03-30 17:34:30|304.92|302.52|305.36|302.96|305.36|302.96|304.92|302.52|0
1648661680000|2022-03-30 17:34:40|305.5|303.1|305.5|303.1|305.5|303.1|305.36|302.96|0
1648661690000|2022-03-30 17:34:50|305.65|303.25|305.94|303.54|305.94|303.54|305.65|303.25|0
1648661700000|2022-03-30 17:35:00|305.79|303.39|306.23|303.83|306.23|303.83|305.79|303.39|0
1648661710000|2022-03-30 17:35:10|306.08|303.68|305.94|303.54|306.08|303.68|305.94|303.54|0
1648661720000|2022-03-30 17:35:20|305.79|303.39|305.94|303.54|305.94|303.54|305.79|303.39|0
1648661730000|2022-03-30 17:35:30|305.5|303.1|305.36|302.96|305.5|303.1|305.36|302.96|0
1648661740000|2022-03-30 17:35:40|305.21|302.81|304.92|302.52|305.21|302.81|304.78|302.38|0
1648661750000|2022-03-30 17:35:50|304.78|302.38|305.21|302.81|305.21|302.81|304.78|302.38|0
1648661760000|2022-03-30 17:36:00|305.07|302.67|305.07|302.67|305.07|302.67|305.07|302.67|0
1648661770000|2022-03-30 17:36:10|304.92|302.52|305.36|302.96|305.36|302.96|304.92|302.52|0
1648661780000|2022-03-30 17:36:20|305.21|302.81|305.5|303.1|305.5|303.1|305.21|302.81|0
1648661790000|2022-03-30 17:36:30|305.58|303.18|305.65|303.25|305.65|303.25|305.58|303.18|0
1648661810000|2022-03-30 17:36:50|305.79|303.39|305.5|303.1|305.79|303.39|305.5|303.1|0
1648661820000|2022-03-30 17:37:00|305.36|302.96|305.21|302.81|305.36|302.96|305.21|302.81|0
1648661830000|2022-03-30 17:37:10|305.36|302.96|305.79|303.39|305.79|303.39|305.36|302.96|0
1648661840000|2022-03-30 17:37:20|305.65|303.25|305.79|303.39|305.79|303.39|305.65|303.25|0
1648661850000|2022-03-30 17:37:30|305.65|303.25|305.65|303.25|305.65|303.25|305.65|303.25|0
1648661860000|2022-03-30 17:37:40|305.72|303.32|305.65|303.25|305.72|303.32|305.65|303.25|0
1648661870000|2022-03-30 17:37:50|305.36|302.96|305.65|303.25|305.65|303.25|305.36|302.96|0
1648661880000|2022-03-30 17:38:00|305.58|303.18|305.65|303.25|305.79|303.39|305.5|303.1|0
1648661890000|2022-03-30 17:38:10|305.79|303.39|305.94|303.54|305.94|303.54|305.79|303.39|0
1648661900000|2022-03-30 17:38:20|305.79|303.39|305.79|303.39|305.94|303.54|305.79|303.39|0
1648661910000|2022-03-30 17:38:30|305.94|303.54|306.08|303.68|306.08|303.68|305.94|303.54|0
1648661920000|2022-03-30 17:38:40|305.93|303.53|305.93|303.53|305.93|303.53|305.93|303.53|0
1648661930000|2022-03-30 17:38:50|306.08|303.68|306.16|303.76|306.23|303.83|306.08|303.68|0
1648661940000|2022-03-30 17:39:00|306.52|304.12|306.52|304.12|306.52|304.12|306.37|303.97|0
1648661950000|2022-03-30 17:39:10|306.37|303.97|305.93|303.53|306.37|303.97|305.5|303.1|0
1648661960000|2022-03-30 17:39:20|305.79|303.39|305.64|303.24|305.79|303.39|305.57|303.17|0
1648661970000|2022-03-30 17:39:30|305.79|303.39|306.52|304.12|306.52|304.12|305.79|303.39|0
1648661980000|2022-03-30 17:39:40|306.37|303.97|306.37|303.97|306.37|303.97|306.22|303.82|0
1648661990000|2022-03-30 17:39:50|306.22|303.82|306.37|303.97|306.37|303.97|306.22|303.82|0
1648662000000|2022-03-30 17:40:00|306.52|304.12|306.66|304.26|306.66|304.26|306.52|304.12|0
1648662010000|2022-03-30 17:40:10|306.52|304.12|306.37|303.97|306.52|304.12|306.37|303.97|0
1648662020000|2022-03-30 17:40:20|306.08|303.68|306.37|303.97|306.37|303.97|306.08|303.68|0
1648662030000|2022-03-30 17:40:30|306.51|304.11|306.66|304.26|306.66|304.26|306.51|304.11|0
1648662040000|2022-03-30 17:40:40|306.81|304.41|306.95|304.55|306.95|304.55|306.81|304.41|0
1648662050000|2022-03-30 17:40:50|306.81|304.41|306.95|304.55|306.95|304.55|306.81|304.41|0
1648662060000|2022-03-30 17:41:00|307.1|304.7|307.39|304.99|307.39|304.99|307.1|304.7|0
1648662070000|2022-03-30 17:41:10|307.24|304.84|307.24|304.84|307.39|304.99|307.24|304.84|0
1648662080000|2022-03-30 17:41:20|306.95|304.55|307.1|304.7|307.1|304.7|306.95|304.55|0
1648662090000|2022-03-30 17:41:30|306.95|304.55|306.95|304.55|306.95|304.55|306.95|304.55|0
1648662100000|2022-03-30 17:41:40|306.81|304.41|307.1|304.7|307.1|304.7|306.81|304.41|0
1648662110000|2022-03-30 17:41:50|306.95|304.55|306.66|304.26|306.95|304.55|306.66|304.26|0
1648662120000|2022-03-30 17:42:00|306.51|304.11|306.22|303.82|306.51|304.11|306.22|303.82|0
1648662130000|2022-03-30 17:42:10|306.37|303.97|306.51|304.11|306.51|304.11|306.37|303.97|0
1648662140000|2022-03-30 17:42:20|306.66|304.26|306.66|304.26|306.74|304.34|306.66|304.26|0
1648662150000|2022-03-30 17:42:30|306.95|304.55|306.95|304.55|307.1|304.7|306.95|304.55|0
1648662160000|2022-03-30 17:42:40|307.1|304.7|306.8|304.4|307.1|304.7|306.8|304.4|0
1648662170000|2022-03-30 17:42:50|306.88|304.48|306.8|304.4|306.95|304.55|306.66|304.26|0
1648662180000|2022-03-30 17:43:00|306.51|304.11|306.51|304.11|306.66|304.26|306.51|304.11|0
1648662190000|2022-03-30 17:43:10|306.08|303.68|306.37|303.97|306.37|303.97|306.08|303.68|0
1648662200000|2022-03-30 17:43:20|306.22|303.82|306.15|303.75|306.22|303.82|306.15|303.75|0
1648662210000|2022-03-30 17:43:30|306.08|303.68|306.01|303.61|306.08|303.68|305.93|303.53|0
1648662220000|2022-03-30 17:43:40|306.08|303.68|306.08|303.68|306.22|303.82|306.08|303.68|0
1648662230000|2022-03-30 17:43:50|306.22|303.82|305.93|303.53|306.22|303.82|305.93|303.53|0
1648662240000|2022-03-30 17:44:00|306.08|303.68|306.22|303.82|306.22|303.82|305.93|303.53|0
1648662250000|2022-03-30 17:44:10|306.37|303.97|306.51|304.11|306.51|304.11|306.37|303.97|0
1648662260000|2022-03-30 17:44:20|306.66|304.26|306.8|304.4|306.8|304.4|306.66|304.26|0
1648662270000|2022-03-30 17:44:30|306.95|304.55|306.51|304.11|306.95|304.55|306.37|303.97|0
1648662280000|2022-03-30 17:44:40|306.66|304.26|306.66|304.26|306.66|304.26|306.66|304.26|0
1648662290000|2022-03-30 17:44:50|306.8|304.4|306.66|304.26|306.8|304.4|306.51|304.11|0
1648662300000|2022-03-30 17:45:00|306.95|304.55|306.95|304.55|306.95|304.55|306.8|304.4|0
1648662310000|2022-03-30 17:45:10|307.09|304.69|307.39|304.99|307.39|304.99|307.09|304.69|0
1648662320000|2022-03-30 17:45:20|307.46|305.06|307.53|305.13|307.53|305.13|307.46|305.06|0
1648662330000|2022-03-30 17:45:30|307.39|304.99|307.68|305.28|307.68|305.28|307.39|304.99|0
1648662340000|2022-03-30 17:45:40|307.53|305.13|306.95|304.55|307.53|305.13|306.95|304.55|0
1648662350000|2022-03-30 17:45:50|306.8|304.4|306.8|304.4|306.8|304.4|306.8|304.4|0
1648662360000|2022-03-30 17:46:00|306.95|304.55|306.95|304.55|306.95|304.55|306.8|304.4|0
1648662370000|2022-03-30 17:46:10|307.09|304.69|306.51|304.11|307.09|304.69|306.51|304.11|0
1648662380000|2022-03-30 17:46:20|306.59|304.19|306.37|303.97|306.59|304.19|306.22|303.82|0
1648662390000|2022-03-30 17:46:30|306.08|303.68|306.51|304.11|306.51|304.11|306.08|303.68|0
1648662400000|2022-03-30 17:46:40|306.37|303.97|306.51|304.11|306.51|304.11|306.22|303.82|0
1648662410000|2022-03-30 17:46:50|306.8|304.4|307.09|304.69|307.09|304.69|306.8|304.4|0
1648662420000|2022-03-30 17:47:00|307.38|304.98|307.38|304.98|307.38|304.98|307.24|304.84|0
1648662430000|2022-03-30 17:47:10|307.24|304.84|307.68|305.28|307.68|305.28|307.24|304.84|0
1648662440000|2022-03-30 17:47:20|307.53|305.13|307.09|304.69|307.53|305.13|307.09|304.69|0
1648662460000|2022-03-30 17:47:40|307.24|304.84|307.53|305.13|307.53|305.13|307.24|304.84|0
1648662470000|2022-03-30 17:47:50|307.24|304.84|307.24|304.84|307.53|305.13|307.24|304.84|0
1648662480000|2022-03-30 17:48:00|307.09|304.69|307.38|304.98|307.38|304.98|307.09|304.69|0
1648662490000|2022-03-30 17:48:10|307.53|305.13|307.24|304.84|307.53|305.13|307.24|304.84|0
1648662500000|2022-03-30 17:48:20|307.09|304.69|306.95|304.55|307.09|304.69|306.95|304.55|0
1648662510000|2022-03-30 17:48:30|306.8|304.4|306.95|304.55|306.95|304.55|306.66|304.26|0
1648662520000|2022-03-30 17:48:40|306.8|304.4|307.09|304.69|307.09|304.69|306.8|304.4|0
1648662530000|2022-03-30 17:48:50|306.95|304.55|306.8|304.4|306.95|304.55|306.8|304.4|0
1648662540000|2022-03-30 17:49:00|306.66|304.26|306.37|303.97|306.66|304.26|306.37|303.97|0
1648662550000|2022-03-30 17:49:10|306.22|303.82|306.66|304.26|306.66|304.26|306.22|303.82|0
1648662560000|2022-03-30 17:49:20|306.73|304.33|306.22|303.82|306.73|304.33|306.22|303.82|0
1648662570000|2022-03-30 17:49:30|306.08|303.68|306.08|303.68|306.37|303.97|306.08|303.68|0
1648662580000|2022-03-30 17:49:40|305.93|303.53|305.64|303.24|305.93|303.53|305.64|303.24|0
1648662590000|2022-03-30 17:49:50|305.78|303.38|305.78|303.38|305.78|303.38|305.64|303.24|0
1648662600000|2022-03-30 17:50:00|305.64|303.24|305.49|303.09|305.78|303.38|305.49|303.09|0
1648662610000|2022-03-30 17:50:10|305.35|302.95|305.35|302.95|305.35|302.95|305.06|302.66|0
1648662620000|2022-03-30 17:50:20|305.2|302.8|305.06|302.66|305.2|302.8|305.06|302.66|0
1648662630000|2022-03-30 17:50:30|305.2|302.8|305.35|302.95|305.49|303.09|305.2|302.8|0
1648662640000|2022-03-30 17:50:40|305.2|302.8|305.35|302.95|305.49|303.09|305.2|302.8|0
1648662650000|2022-03-30 17:50:50|305.49|303.09|305.57|303.17|305.57|303.17|305.2|302.8|0
1648662660000|2022-03-30 17:51:00|305.49|303.09|305.93|303.53|305.93|303.53|305.49|303.09|0
1648662670000|2022-03-30 17:51:10|305.78|303.38|305.78|303.38|305.78|303.38|305.64|303.24|0
1648662680000|2022-03-30 17:51:20|305.93|303.53|305.49|303.09|305.93|303.53|305.49|303.09|0
1648662690000|2022-03-30 17:51:30|305.35|302.95|305.35|302.95|305.35|302.95|305.35|302.95|0
1648662700000|2022-03-30 17:51:40|305.42|303.02|305.49|303.09|305.49|303.09|305.42|303.02|0
1648662710000|2022-03-30 17:51:50|305.35|302.95|305.64|303.24|305.64|303.24|305.35|302.95|0
1648662720000|2022-03-30 17:52:00|305.71|303.31|306|303.6|306.07|303.67|305.64|303.24|0
1648662730000|2022-03-30 17:52:10|306.22|303.82|305.93|303.53|306.22|303.82|305.93|303.53|0
1648662740000|2022-03-30 17:52:20|305.64|303.24|305.71|303.31|305.71|303.31|305.49|303.09|0
1648662750000|2022-03-30 17:52:30|305.64|303.24|305.78|303.38|305.78|303.38|305.64|303.24|0
1648662760000|2022-03-30 17:52:40|305.93|303.53|305.93|303.53|306.07|303.67|305.93|303.53|0
1648662770000|2022-03-30 17:52:50|306.07|303.67|306.07|303.67|306.07|303.67|306.07|303.67|0
1648662780000|2022-03-30 17:53:00|306.22|303.82|306.22|303.82|306.36|303.96|306.22|303.82|0
1648662790000|2022-03-30 17:53:10|306.07|303.67|306.07|303.67|306.07|303.67|305.93|303.53|0
1648662800000|2022-03-30 17:53:20|306|303.6|305.71|303.31|306.07|303.67|305.71|303.31|0
1648662810000|2022-03-30 17:53:30|305.64|303.24|305.78|303.38|305.78|303.38|305.64|303.24|0
1648662820000|2022-03-30 17:53:40|305.64|303.24|305.78|303.38|305.93|303.53|305.64|303.24|0
1648662830000|2022-03-30 17:53:50|305.64|303.24|306.07|303.67|306.07|303.67|305.64|303.24|0
1648662840000|2022-03-30 17:54:00|305.78|303.38|306.07|303.67|306.07|303.67|305.78|303.38|0
1648662850000|2022-03-30 17:54:10|305.64|303.24|305.64|303.24|305.78|303.38|305.64|303.24|0
1648662860000|2022-03-30 17:54:20|305.49|303.09|305.42|303.02|305.49|303.09|305.35|302.95|0
1648662870000|2022-03-30 17:54:30|305.49|303.09|305.64|303.24|305.64|303.24|305.49|303.09|0
1648662880000|2022-03-30 17:54:40|305.78|303.38|305.64|303.24|305.78|303.38|305.64|303.24|0
1648662890000|2022-03-30 17:54:50|305.49|303.09|305.57|303.17|305.57|303.17|305.49|303.09|0
1648662900000|2022-03-30 17:55:00|305.93|303.53|305.64|303.24|305.93|303.53|305.64|303.24|0
1648662910000|2022-03-30 17:55:10|305.78|303.38|305.93|303.53|305.93|303.53|305.78|303.38|0
1648662920000|2022-03-30 17:55:20|305.64|303.24|305.93|303.53|305.93|303.53|305.64|303.24|0
1648662930000|2022-03-30 17:55:30|305.64|303.24|305.64|303.24|305.64|303.24|305.64|303.24|0
1648662940000|2022-03-30 17:55:40|305.71|303.31|305.78|303.38|305.78|303.38|305.64|303.24|0
1648662950000|2022-03-30 17:55:50|305.93|303.53|306.07|303.67|306.07|303.67|305.93|303.53|0
1648662960000|2022-03-30 17:56:00|306.22|303.82|306.22|303.82|306.51|304.11|306.22|303.82|0
1648662970000|2022-03-30 17:56:10|306.36|303.96|306.51|304.11|306.51|304.11|306.36|303.96|0
1648662980000|2022-03-30 17:56:20|306.36|303.96|306.51|304.11|306.51|304.11|306.36|303.96|0
1648662990000|2022-03-30 17:56:30|306.58|304.18|306.58|304.18|306.58|304.18|306.51|304.11|0
1648663000000|2022-03-30 17:56:40|306.51|304.11|306.65|304.25|306.65|304.25|306.51|304.11|0
1648663010000|2022-03-30 17:56:50|306.51|304.11|306.51|304.11|306.51|304.11|306.51|304.11|0
1648663020000|2022-03-30 17:57:00|306.65|304.25|306.51|304.11|306.65|304.25|306.51|304.11|0
1648663030000|2022-03-30 17:57:10|306.65|304.25|306.94|304.54|306.94|304.54|306.65|304.25|0
1648663040000|2022-03-30 17:57:20|307.09|304.69|307.09|304.69|307.09|304.69|306.94|304.54|0
1648663050000|2022-03-30 17:57:30|306.94|304.54|307.09|304.69|307.09|304.69|306.94|304.54|0
1648663060000|2022-03-30 17:57:40|307.38|304.98|307.38|304.98|307.38|304.98|307.23|304.83|0
1648663070000|2022-03-30 17:57:50|307.53|305.13|307.53|305.13|307.67|305.27|307.53|305.13|0
1648663080000|2022-03-30 17:58:00|307.67|305.27|307.82|305.42|307.82|305.42|307.53|305.13|0
1648663090000|2022-03-30 17:58:10|307.96|305.56|307.96|305.56|307.96|305.56|307.82|305.42|0
1648663100000|2022-03-30 17:58:20|307.82|305.42|307.67|305.27|307.82|305.42|307.67|305.27|0
1648663110000|2022-03-30 17:58:30|307.53|305.13|306.94|304.54|307.53|305.13|306.94|304.54|0
1648663120000|2022-03-30 17:58:40|307.09|304.69|307.53|305.13|307.53|305.13|307.09|304.69|0
1648663130000|2022-03-30 17:58:50|307.96|305.56|308.11|305.71|308.25|305.85|307.96|305.56|0
1648663140000|2022-03-30 17:59:00|307.67|305.27|307.82|305.42|307.82|305.42|307.53|305.13|0
1648663150000|2022-03-30 17:59:10|307.67|305.27|307.96|305.56|307.96|305.56|307.67|305.27|0
1648663160000|2022-03-30 17:59:20|307.82|305.42|307.96|305.56|307.96|305.56|307.82|305.42|0
1648663170000|2022-03-30 17:59:30|308.11|305.71|307.82|305.42|308.11|305.71|307.82|305.42|0
1648663180000|2022-03-30 17:59:40|307.67|305.27|307.67|305.27|307.67|305.27|307.67|305.27|0
1648663190000|2022-03-30 17:59:50|307.52|305.12|307.52|305.12|307.52|305.12|307.38|304.98|0
1648663200000|2022-03-30 18:00:00|307.82|305.42|307.67|305.27|307.96|305.56|307.67|305.27|0
1648663210000|2022-03-30 18:00:10|307.52|305.12|307.38|304.98|307.67|305.27|307.38|304.98|0
1648663220000|2022-03-30 18:00:20|306.94|304.54|306.94|304.54|306.94|304.54|306.94|304.54|0
1648663230000|2022-03-30 18:00:30|306.8|304.4|306.51|304.11|306.8|304.4|306.51|304.11|0
1648663240000|2022-03-30 18:00:40|306.22|303.82|306.22|303.82|306.22|303.82|306.22|303.82|0
1648663250000|2022-03-30 18:00:50|306.51|304.11|306.22|303.82|306.51|304.11|306.22|303.82|0
1648663260000|2022-03-30 18:01:00|306.36|303.96|306.51|304.11|306.65|304.25|306.36|303.96|0
1648663270000|2022-03-30 18:01:10|306.65|304.25|306.65|304.25|306.65|304.25|306.65|304.25|0
1648663280000|2022-03-30 18:01:20|306.51|304.11|306.29|303.89|306.51|304.11|306.29|303.89|0
1648663290000|2022-03-30 18:01:30|306.44|304.04|306.36|303.96|306.44|304.04|306.36|303.96|0
1648663300000|2022-03-30 18:01:40|306.51|304.11|306.65|304.25|306.8|304.4|306.51|304.11|0
1648663310000|2022-03-30 18:01:50|306.51|304.11|306.51|304.11|306.51|304.11|306.51|304.11|0
1648663320000|2022-03-30 18:02:00|306.65|304.25|306.44|304.04|306.65|304.25|306.44|304.04|0
1648663330000|2022-03-30 18:02:10|306.36|303.96|306.58|304.18|306.58|304.18|306.36|303.96|0
1648663340000|2022-03-30 18:02:20|306.51|304.11|306.51|304.11|306.51|304.11|306.36|303.96|0
1648663350000|2022-03-30 18:02:30|306.58|304.18|306.8|304.4|306.8|304.4|306.51|304.11|0
1648663360000|2022-03-30 18:02:40|306.65|304.25|306.65|304.25|306.94|304.54|306.65|304.25|0
1648663370000|2022-03-30 18:02:50|306.51|304.11|306.65|304.25|306.65|304.25|306.51|304.11|0
1648663380000|2022-03-30 18:03:00|306.21|303.81|305.78|303.38|306.21|303.81|305.78|303.38|0
1648663390000|2022-03-30 18:03:10|305.63|303.23|305.78|303.38|306.07|303.67|305.63|303.23|0
1648663400000|2022-03-30 18:03:20|305.92|303.52|305.78|303.38|305.92|303.52|305.63|303.23|0
1648663410000|2022-03-30 18:03:30|305.63|303.23|305.49|303.09|305.63|303.23|305.34|302.94|0
1648663420000|2022-03-30 18:03:40|304.91|302.51|304.91|302.51|305.2|302.8|304.91|302.51|0
1648663430000|2022-03-30 18:03:50|304.76|302.36|304.76|302.36|304.76|302.36|304.76|302.36|0
1648663440000|2022-03-30 18:04:00|304.47|302.07|301.87|299.47|304.62|302.22|301.87|299.47|0
1648663450000|2022-03-30 18:04:10|301.29|298.89|301.58|299.18|301.58|299.18|301.29|298.89|0
1648663460000|2022-03-30 18:04:20|301.73|299.33|301.44|299.04|301.73|299.33|301.29|298.89|0
1648663470000|2022-03-30 18:04:30|301.58|299.18|301.58|299.18|301.58|299.18|301.58|299.18|0
1648663480000|2022-03-30 18:04:40|301.87|299.47|302.16|299.76|302.31|299.91|301.87|299.47|0
1648663490000|2022-03-30 18:04:50|302.02|299.62|302.31|299.91|302.31|299.91|302.02|299.62|0
1648663500000|2022-03-30 18:05:00|302.45|300.05|302.45|300.05|302.6|300.2|302.45|300.05|0
1648663510000|2022-03-30 18:05:10|302.38|299.98|302.6|300.2|302.6|300.2|302.38|299.98|0
1648663520000|2022-03-30 18:05:20|303.03|300.63|303.18|300.78|303.18|300.78|303.03|300.63|0
1648663530000|2022-03-30 18:05:30|303.32|300.92|303.32|300.92|303.32|300.92|303.32|300.92|0
1648663540000|2022-03-30 18:05:40|303.18|300.78|303.32|300.92|303.32|300.92|303.18|300.78|0
1648663550000|2022-03-30 18:05:50|303.03|300.63|303.18|300.78|303.18|300.78|303.03|300.63|0
1648663560000|2022-03-30 18:06:00|303.62|301.22|303.47|301.07|303.62|301.22|303.47|301.07|0
1648663570000|2022-03-30 18:06:10|303.32|300.92|303.32|300.92|303.47|301.07|303.32|300.92|0
1648663580000|2022-03-30 18:06:20|303.03|300.63|303.18|300.78|303.18|300.78|303.03|300.63|0
1648663590000|2022-03-30 18:06:30|303.25|300.85|303.18|300.78|303.25|300.85|303.18|300.78|0
1648663600000|2022-03-30 18:06:40|303.03|300.63|302.89|300.49|303.03|300.63|302.89|300.49|0
1648663610000|2022-03-30 18:06:50|302.6|300.2|302.45|300.05|302.6|300.2|302.45|300.05|0
1648663620000|2022-03-30 18:07:00|302.6|300.2|302.89|300.49|302.89|300.49|302.6|300.2|0
1648663630000|2022-03-30 18:07:10|302.74|300.34|302.89|300.49|302.89|300.49|302.74|300.34|0
1648663650000|2022-03-30 18:07:30|303.18|300.78|303.03|300.63|303.18|300.78|303.03|300.63|0
1648663660000|2022-03-30 18:07:40|303.18|300.78|303.18|300.78|303.18|300.78|303.18|300.78|0
1648663670000|2022-03-30 18:07:50|303.03|300.63|302.74|300.34|303.03|300.63|302.74|300.34|0
1648663680000|2022-03-30 18:08:00|302.89|300.49|302.74|300.34|302.89|300.49|302.45|300.05|0
1648663690000|2022-03-30 18:08:10|303.03|300.63|302.89|300.49|303.03|300.63|302.89|300.49|0
1648663700000|2022-03-30 18:08:20|303.03|300.63|302.74|300.34|303.03|300.63|302.74|300.34|0
1648663710000|2022-03-30 18:08:30|302.45|300.05|302.45|300.05|302.45|300.05|302.31|299.91|0
1648663720000|2022-03-30 18:08:40|302.6|300.2|302.45|300.05|302.74|300.34|302.45|300.05|0
1648663730000|2022-03-30 18:08:50|302.6|300.2|302.02|299.62|302.6|300.2|302.02|299.62|0
1648663740000|2022-03-30 18:09:00|301.73|299.33|302.16|299.76|302.16|299.76|301.73|299.33|0
1648663750000|2022-03-30 18:09:10|301.87|299.47|301.8|299.4|301.87|299.47|301.73|299.33|0
1648663760000|2022-03-30 18:09:20|301.73|299.33|301.73|299.33|301.73|299.33|301.58|299.18|0
1648663770000|2022-03-30 18:09:30|301.87|299.47|301.58|299.18|301.87|299.47|301.58|299.18|0
1648663780000|2022-03-30 18:09:40|301.87|299.47|301.87|299.47|302.16|299.76|301.87|299.47|0
1648663790000|2022-03-30 18:09:50|302.02|299.62|301.87|299.47|302.02|299.62|301.87|299.47|0
1648663800000|2022-03-30 18:10:00|301.73|299.33|301.73|299.33|302.16|299.76|301.73|299.33|0
1648663810000|2022-03-30 18:10:10|301.66|299.26|302.02|299.62|302.02|299.62|301.58|299.18|0
1648663820000|2022-03-30 18:10:20|301.87|299.47|302.16|299.76|302.16|299.76|301.87|299.47|0
1648663830000|2022-03-30 18:10:30|302.02|299.62|301.87|299.47|302.02|299.62|301.87|299.47|0
1648663840000|2022-03-30 18:10:40|301.73|299.33|301.73|299.33|301.73|299.33|301.73|299.33|0
1648663850000|2022-03-30 18:10:50|301.58|299.18|301.58|299.18|301.73|299.33|301.58|299.18|0
1648663860000|2022-03-30 18:11:00|301.87|299.47|302.02|299.62|302.02|299.62|301.87|299.47|0
1648663870000|2022-03-30 18:11:10|301.87|299.47|302.16|299.76|302.16|299.76|301.87|299.47|0
1648663880000|2022-03-30 18:11:20|302.31|299.91|302.31|299.91|302.31|299.91|302.31|299.91|0
1648663890000|2022-03-30 18:11:30|302.16|299.76|302.45|300.05|302.45|300.05|302.16|299.76|0
1648663900000|2022-03-30 18:11:40|302.53|300.13|302.74|300.34|302.74|300.34|302.53|300.13|0
1648663910000|2022-03-30 18:11:50|302.89|300.49|302.31|299.91|302.89|300.49|302.31|299.91|0
1648663920000|2022-03-30 18:12:00|302.01|299.61|302.01|299.61|302.16|299.76|302.01|299.61|0
1648663930000|2022-03-30 18:12:10|302.16|299.76|302.3|299.9|302.45|300.05|302.16|299.76|0
1648663940000|2022-03-30 18:12:20|302.45|300.05|302.6|300.2|302.6|300.2|302.45|300.05|0
1648663950000|2022-03-30 18:12:30|302.45|300.05|302.01|299.61|302.45|300.05|302.01|299.61|0
1648663960000|2022-03-30 18:12:40|302.16|299.76|302.45|300.05|302.45|300.05|302.16|299.76|0
1648663970000|2022-03-30 18:12:50|302.3|299.9|302.3|299.9|302.3|299.9|302.3|299.9|0
1648663980000|2022-03-30 18:13:00|302.45|300.05|302.45|300.05|302.59|300.19|302.45|300.05|0
1648663990000|2022-03-30 18:13:10|302.3|299.9|302.16|299.76|302.3|299.9|302.01|299.61|0
1648664000000|2022-03-30 18:13:20|302.01|299.61|302.16|299.76|302.16|299.76|302.01|299.61|0
1648664010000|2022-03-30 18:13:30|302.3|299.9|302.3|299.9|302.3|299.9|302.3|299.9|0
1648664020000|2022-03-30 18:13:40|302.16|299.76|302.16|299.76|302.23|299.83|302.16|299.76|0
1648664030000|2022-03-30 18:13:50|302.23|299.83|302.16|299.76|302.3|299.9|302.16|299.76|0
1648664040000|2022-03-30 18:14:00|302.01|299.61|302.01|299.61|302.01|299.61|302.01|299.61|0
1648664050000|2022-03-30 18:14:10|302.16|299.76|302.45|300.05|302.45|300.05|302.16|299.76|0
1648664060000|2022-03-30 18:14:20|302.59|300.19|302.45|300.05|302.59|300.19|302.45|300.05|0
1648664070000|2022-03-30 18:14:30|302.59|300.19|302.3|299.9|302.59|300.19|302.3|299.9|0
1648664080000|2022-03-30 18:14:40|302.16|299.76|302.16|299.76|302.16|299.76|302.01|299.61|0
1648664090000|2022-03-30 18:14:50|302.3|299.9|302.3|299.9|302.3|299.9|302.3|299.9|0
1648664100000|2022-03-30 18:15:00|302.16|299.76|302.59|300.19|302.59|300.19|302.16|299.76|0
1648664110000|2022-03-30 18:15:10|302.74|300.34|302.88|300.48|302.88|300.48|302.59|300.19|0
1648664120000|2022-03-30 18:15:20|302.74|300.34|303.03|300.63|303.03|300.63|302.74|300.34|0
1648664130000|2022-03-30 18:15:30|303.32|300.92|303.47|301.07|303.47|301.07|303.32|300.92|0
1648664140000|2022-03-30 18:15:40|303.4|301|303.47|301.07|303.47|301.07|303.32|300.92|0
1648664150000|2022-03-30 18:15:50|303.61|301.21|303.47|301.07|303.61|301.21|303.32|300.92|0
1648664160000|2022-03-30 18:16:00|303.61|301.21|303.32|300.92|303.76|301.36|303.32|300.92|0
1648664170000|2022-03-30 18:16:10|303.47|301.07|303.61|301.21|303.69|301.29|303.47|301.07|0
1648664180000|2022-03-30 18:16:20|303.47|301.07|303.61|301.21|303.61|301.21|303.47|301.07|0
1648664190000|2022-03-30 18:16:30|303.9|301.5|303.61|301.21|303.9|301.5|303.61|301.21|0
1648664200000|2022-03-30 18:16:40|303.76|301.36|304.05|301.65|304.05|301.65|303.76|301.36|0
1648664210000|2022-03-30 18:16:50|304.34|301.94|304.27|301.87|304.34|301.94|304.05|301.65|0
1648664220000|2022-03-30 18:17:00|304.19|301.79|304.34|301.94|304.34|301.94|304.19|301.79|0
1648664230000|2022-03-30 18:17:10|304.19|301.79|304.12|301.72|304.19|301.79|304.12|301.72|0
1648664240000|2022-03-30 18:17:20|304.05|301.65|304.78|302.38|304.78|302.38|304.05|301.65|0
1648664250000|2022-03-30 18:17:30|304.92|302.52|305.07|302.67|305.07|302.67|304.92|302.52|0
1648664260000|2022-03-30 18:17:40|304.92|302.52|304.63|302.23|304.92|302.52|304.48|302.08|0
1648664270000|2022-03-30 18:17:50|304.78|302.38|304.92|302.52|304.92|302.52|304.78|302.38|0
1648664280000|2022-03-30 18:18:00|305.21|302.81|305.36|302.96|305.36|302.96|305.21|302.81|0
1648664290000|2022-03-30 18:18:10|305.51|303.11|305.07|302.67|305.51|303.11|305.07|302.67|0
1648664300000|2022-03-30 18:18:20|305.21|302.81|305.14|302.74|305.21|302.81|305.14|302.74|0
1648664310000|2022-03-30 18:18:30|305.36|302.96|305.21|302.81|305.51|303.11|305.21|302.81|0
1648664320000|2022-03-30 18:18:40|305.07|302.67|304.78|302.38|305.07|302.67|304.78|302.38|0
1648664330000|2022-03-30 18:18:50|304.63|302.23|304.78|302.38|304.78|302.38|304.48|302.08|0
1648664340000|2022-03-30 18:19:00|304.85|302.45|304.78|302.38|304.85|302.45|304.63|302.23|0
1648664350000|2022-03-30 18:19:10|304.63|302.23|304.48|302.08|304.63|302.23|304.48|302.08|0
1648664360000|2022-03-30 18:19:20|304.34|301.94|304.19|301.79|304.34|301.94|304.19|301.79|0
1648664370000|2022-03-30 18:19:30|304.34|301.94|304.78|302.38|304.78|302.38|304.27|301.87|0
1648664380000|2022-03-30 18:19:40|304.85|302.45|304.92|302.52|304.92|302.52|304.85|302.45|0
1648664390000|2022-03-30 18:19:50|304.78|302.38|304.92|302.52|304.92|302.52|304.78|302.38|0
1648664400000|2022-03-30 18:20:00|304.78|302.38|305.07|302.67|305.07|302.67|304.63|302.23|0
1648664410000|2022-03-30 18:20:10|305.21|302.81|304.78|302.38|305.29|302.89|304.78|302.38|0
1648664420000|2022-03-30 18:20:20|304.92|302.52|305.14|302.74|305.14|302.74|304.92|302.52|0
1648664430000|2022-03-30 18:20:30|305.21|302.81|305.36|302.96|305.36|302.96|305.21|302.81|0
1648664440000|2022-03-30 18:20:40|305.21|302.81|305.14|302.74|305.21|302.81|305.07|302.67|0
1648664450000|2022-03-30 18:20:50|305.07|302.67|305.21|302.81|305.21|302.81|305.07|302.67|0
1648664460000|2022-03-30 18:21:00|305.36|302.96|305.21|302.81|305.36|302.96|305.21|302.81|0
1648664470000|2022-03-30 18:21:10|305.36|302.96|305.5|303.1|305.5|303.1|305.36|302.96|0
1648664480000|2022-03-30 18:21:20|305.36|302.96|305.21|302.81|305.36|302.96|305.21|302.81|0
1648664490000|2022-03-30 18:21:30|305.07|302.67|304.92|302.52|305.07|302.67|304.92|302.52|0
1648664500000|2022-03-30 18:21:40|305.07|302.67|304.92|302.52|305.07|302.67|304.92|302.52|0
1648664510000|2022-03-30 18:21:50|304.77|302.37|304.77|302.37|304.77|302.37|304.63|302.23|0
1648664520000|2022-03-30 18:22:00|305.07|302.67|304.77|302.37|305.07|302.67|304.77|302.37|0
1648664530000|2022-03-30 18:22:10|304.85|302.45|304.92|302.52|304.92|302.52|304.85|302.45|0
1648664540000|2022-03-30 18:22:20|304.77|302.37|305.07|302.67|305.07|302.67|304.77|302.37|0
1648664550000|2022-03-30 18:22:30|305.21|302.81|305.21|302.81|305.36|302.96|305.21|302.81|0
1648664560000|2022-03-30 18:22:40|305.36|302.96|305.5|303.1|305.5|303.1|305.36|302.96|0
1648664570000|2022-03-30 18:22:50|305.36|302.96|305.5|303.1|305.5|303.1|305.36|302.96|0
1648664580000|2022-03-30 18:23:00|305.36|302.96|305.36|302.96|305.36|302.96|305.21|302.81|0
1648664590000|2022-03-30 18:23:10|305.5|303.1|305.36|302.96|305.5|303.1|305.36|302.96|0
1648664600000|2022-03-30 18:23:20|305.43|303.03|305.5|303.1|305.5|303.1|305.43|303.03|0
1648664610000|2022-03-30 18:23:30|305.36|302.96|305.29|302.89|305.36|302.96|305.21|302.81|0
1648664620000|2022-03-30 18:23:40|305.07|302.67|305.36|302.96|305.36|302.96|305.07|302.67|0
1648664630000|2022-03-30 18:23:50|305.21|302.81|305.36|302.96|305.36|302.96|305.21|302.81|0
1648664640000|2022-03-30 18:24:00|305.5|303.1|305.8|303.4|305.8|303.4|305.5|303.1|0
1648664650000|2022-03-30 18:24:10|305.73|303.33|305.58|303.18|305.8|303.4|305.58|303.18|0
1648664660000|2022-03-30 18:24:20|305.36|302.96|305.5|303.1|305.5|303.1|305.36|302.96|0
1648664670000|2022-03-30 18:24:30|305.65|303.25|305.5|303.1|305.65|303.25|305.5|303.1|0
1648664680000|2022-03-30 18:24:40|305.36|302.96|305.21|302.81|305.36|302.96|305.21|302.81|0
1648664690000|2022-03-30 18:24:50|305.07|302.67|304.92|302.52|305.07|302.67|304.77|302.37|0
1648664700000|2022-03-30 18:25:00|305.07|302.67|305.21|302.81|305.21|302.81|305.06|302.66|0
1648664710000|2022-03-30 18:25:10|305.36|302.96|304.77|302.37|305.36|302.96|304.77|302.37|0
1648664720000|2022-03-30 18:25:20|304.48|302.08|304.63|302.23|304.63|302.23|304.48|302.08|0
1648664730000|2022-03-30 18:25:30|304.48|302.08|304.19|301.79|304.63|302.23|304.19|301.79|0
1648664740000|2022-03-30 18:25:40|304.48|302.08|304.48|302.08|304.48|302.08|304.48|302.08|0
1648664750000|2022-03-30 18:25:50|304.56|302.16|304.48|302.08|304.56|302.16|304.34|301.94|0
1648664760000|2022-03-30 18:26:00|304.63|302.23|304.77|302.37|304.77|302.37|304.63|302.23|0
1648664770000|2022-03-30 18:26:10|304.92|302.52|305.21|302.81|305.21|302.81|304.77|302.37|0
1648664780000|2022-03-30 18:26:20|305.36|302.96|305.36|302.96|305.36|302.96|305.36|302.96|0
1648664790000|2022-03-30 18:26:30|305.21|302.81|305.14|302.74|305.21|302.81|305.06|302.66|0
1648664800000|2022-03-30 18:26:40|305.21|302.81|305.5|303.1|305.5|303.1|305.21|302.81|0
1648664810000|2022-03-30 18:26:50|305.65|303.25|305.65|303.25|305.65|303.25|305.5|303.1|0
1648664820000|2022-03-30 18:27:00|305.79|303.39|305.79|303.39|305.79|303.39|305.65|303.25|0
1648664830000|2022-03-30 18:27:10|305.65|303.25|305.5|303.1|305.65|303.25|305.5|303.1|0
1648664840000|2022-03-30 18:27:20|305.79|303.39|305.79|303.39|305.79|303.39|305.79|303.39|0
1648664850000|2022-03-30 18:27:30|305.94|303.54|305.79|303.39|305.94|303.54|305.79|303.39|0
1648664860000|2022-03-30 18:27:40|306.23|303.83|306.38|303.98|306.38|303.98|305.94|303.54|0
1648664870000|2022-03-30 18:27:50|306.23|303.83|306.23|303.83|306.38|303.98|306.23|303.83|0
1648664880000|2022-03-30 18:28:00|305.94|303.54|306.09|303.69|306.09|303.69|305.94|303.54|0
1648664890000|2022-03-30 18:28:10|306.23|303.83|306.09|303.69|306.23|303.83|306.09|303.69|0
1648664900000|2022-03-30 18:28:20|305.94|303.54|305.94|303.54|305.94|303.54|305.79|303.39|0
1648664910000|2022-03-30 18:28:30|305.79|303.39|306.16|303.76|306.16|303.76|305.79|303.39|0
1648664920000|2022-03-30 18:28:40|306.09|303.69|306.23|303.83|306.23|303.83|306.09|303.69|0
1648664930000|2022-03-30 18:28:50|306.09|303.69|306.09|303.69|306.09|303.69|305.94|303.54|0
1648664940000|2022-03-30 18:29:00|306.23|303.83|306.09|303.69|306.23|303.83|306.09|303.69|0
1648664950000|2022-03-30 18:29:10|305.94|303.54|305.65|303.25|305.94|303.54|305.65|303.25|0
1648664960000|2022-03-30 18:29:20|305.79|303.39|305.79|303.39|305.79|303.39|305.72|303.32|0
1648664970000|2022-03-30 18:29:30|305.65|303.25|305.21|302.81|305.65|303.25|305.21|302.81|0
1648664980000|2022-03-30 18:29:40|305.36|302.96|305.35|302.95|305.5|303.1|305.21|302.81|0
1648664990000|2022-03-30 18:29:50|305.5|303.1|305.65|303.25|305.65|303.25|305.5|303.1|0
1648665000000|2022-03-30 18:30:00|305.94|303.54|306.23|303.83|306.23|303.83|305.94|303.54|0
1648665010000|2022-03-30 18:30:10|306.09|303.69|306.09|303.69|306.23|303.83|306.09|303.69|0
1648665020000|2022-03-30 18:30:20|306.23|303.83|305.79|303.39|306.23|303.83|305.79|303.39|0
1648665030000|2022-03-30 18:30:30|305.94|303.54|305.35|302.95|305.94|303.54|305.35|302.95|0
1648665040000|2022-03-30 18:30:40|305.21|302.81|305.06|302.66|305.21|302.81|304.92|302.52|0
1648665050000|2022-03-30 18:30:50|304.92|302.52|304.77|302.37|304.92|302.52|304.77|302.37|0
1648665060000|2022-03-30 18:31:00|304.62|302.22|304.33|301.93|304.62|302.22|304.33|301.93|0
1648665080000|2022-03-30 18:31:20|304.19|301.79|303.9|301.5|304.19|301.79|303.9|301.5|0
1648665090000|2022-03-30 18:31:30|304.04|301.64|304.04|301.64|304.04|301.64|303.9|301.5|0
1648665100000|2022-03-30 18:31:40|304.12|301.72|304.33|301.93|304.33|301.93|304.12|301.72|0
1648665110000|2022-03-30 18:31:50|304.19|301.79|304.33|301.93|304.33|301.93|304.19|301.79|0
1648665120000|2022-03-30 18:32:00|304.48|302.08|304.77|302.37|304.77|302.37|304.48|302.08|0
1648665130000|2022-03-30 18:32:10|304.62|302.22|304.62|302.22|304.62|302.22|304.62|302.22|0
1648665140000|2022-03-30 18:32:20|304.48|302.08|304.62|302.22|304.62|302.22|304.48|302.08|0
1648665150000|2022-03-30 18:32:30|304.77|302.37|304.62|302.22|304.77|302.37|304.62|302.22|0
1648665160000|2022-03-30 18:32:40|304.77|302.37|304.48|302.08|304.77|302.37|304.48|302.08|0
1648665170000|2022-03-30 18:32:50|304.12|301.72|304.33|301.93|304.33|301.93|304.12|301.72|0
1648665180000|2022-03-30 18:33:00|304.19|301.79|304.48|302.08|304.48|302.08|304.19|301.79|0
1648665190000|2022-03-30 18:33:10|304.33|301.93|304.41|302.01|304.41|302.01|304.33|301.93|0
1648665200000|2022-03-30 18:33:20|304.48|302.08|304.62|302.22|304.62|302.22|304.48|302.08|0
1648665210000|2022-03-30 18:33:30|304.48|302.08|304.33|301.93|304.48|302.08|304.33|301.93|0
1648665220000|2022-03-30 18:33:40|304.48|302.08|304.48|302.08|304.48|302.08|304.48|302.08|0
1648665240000|2022-03-30 18:34:00|304.33|301.93|304.48|302.08|304.48|302.08|304.33|301.93|0
1648665250000|2022-03-30 18:34:10|304.62|302.22|304.62|302.22|304.62|302.22|304.62|302.22|0
1648665260000|2022-03-30 18:34:20|304.7|302.3|304.77|302.37|304.77|302.37|304.7|302.3|0
1648665270000|2022-03-30 18:34:30|304.62|302.22|304.91|302.51|304.91|302.51|304.62|302.22|0
1648665280000|2022-03-30 18:34:40|304.84|302.44|304.62|302.22|304.84|302.44|304.62|302.22|0
1648665290000|2022-03-30 18:34:50|304.55|302.15|304.7|302.3|304.7|302.3|304.55|302.15|0
1648665300000|2022-03-30 18:35:00|304.77|302.37|304.7|302.3|304.77|302.37|304.62|302.22|0
1648665310000|2022-03-30 18:35:10|304.62|302.22|304.62|302.22|304.62|302.22|304.33|301.93|0
1648665320000|2022-03-30 18:35:20|304.77|302.37|304.62|302.22|304.77|302.37|304.62|302.22|0
1648665330000|2022-03-30 18:35:30|304.77|302.37|304.62|302.22|304.77|302.37|304.62|302.22|0
1648665340000|2022-03-30 18:35:40|304.77|302.37|304.19|301.79|304.77|302.37|304.19|301.79|0
1648665350000|2022-03-30 18:35:50|304.33|301.93|304.19|301.79|304.33|301.93|304.19|301.79|0
1648665360000|2022-03-30 18:36:00|304.33|301.93|304.12|301.72|304.33|301.93|304.12|301.72|0
1648665370000|2022-03-30 18:36:10|304.19|301.79|304.33|301.93|304.33|301.93|304.04|301.64|0
1648665380000|2022-03-30 18:36:20|304.48|302.08|304.48|302.08|304.48|302.08|304.48|302.08|0
1648665390000|2022-03-30 18:36:30|304.33|301.93|304.33|301.93|304.33|301.93|304.33|301.93|0
1648665400000|2022-03-30 18:36:40|304.48|302.08|304.48|302.08|304.48|302.08|304.48|302.08|0
1648665410000|2022-03-30 18:36:50|304.18|301.78|304.18|301.78|304.33|301.93|304.18|301.78|0
1648665420000|2022-03-30 18:37:00|304.04|301.64|304.04|301.64|304.04|301.64|304.04|301.64|0
1648665430000|2022-03-30 18:37:10|304.18|301.78|304.18|301.78|304.18|301.78|304.18|301.78|0
1648665440000|2022-03-30 18:37:20|304.33|301.93|304.48|302.08|304.48|302.08|304.33|301.93|0
1648665450000|2022-03-30 18:37:30|304.33|301.93|304.18|301.78|304.33|301.93|304.18|301.78|0
1648665460000|2022-03-30 18:37:40|304.11|301.71|304.18|301.78|304.18|301.78|304.11|301.71|0
1648665470000|2022-03-30 18:37:50|304.04|301.64|304.04|301.64|304.18|301.78|304.04|301.64|0
1648665480000|2022-03-30 18:38:00|303.89|301.49|303.6|301.2|303.89|301.49|303.6|301.2|0
1648665490000|2022-03-30 18:38:10|303.75|301.35|303.75|301.35|303.75|301.35|303.75|301.35|0
1648665500000|2022-03-30 18:38:20|304.04|301.64|303.89|301.49|304.04|301.64|303.89|301.49|0
1648665510000|2022-03-30 18:38:30|303.75|301.35|303.75|301.35|303.75|301.35|303.75|301.35|0
1648665520000|2022-03-30 18:38:40|303.82|301.42|303.75|301.35|303.82|301.42|303.75|301.35|0
1648665530000|2022-03-30 18:38:50|303.6|301.2|303.31|300.91|303.6|301.2|303.31|300.91|0
1648665540000|2022-03-30 18:39:00|303.46|301.06|303.6|301.2|303.6|301.2|303.46|301.06|0
1648665550000|2022-03-30 18:39:10|303.75|301.35|303.89|301.49|303.89|301.49|303.75|301.35|0
1648665560000|2022-03-30 18:39:20|303.75|301.35|303.75|301.35|303.75|301.35|303.75|301.35|0
1648665570000|2022-03-30 18:39:30|303.89|301.49|303.89|301.49|303.89|301.49|303.89|301.49|0
1648665580000|2022-03-30 18:39:40|303.75|301.35|304.04|301.64|304.04|301.64|303.75|301.35|0
1648665590000|2022-03-30 18:39:50|304.18|301.78|304.04|301.64|304.33|301.93|304.04|301.64|0
1648665600000|2022-03-30 18:40:00|304.18|301.78|304.33|301.93|304.33|301.93|304.18|301.78|0
1648665610000|2022-03-30 18:40:10|304.47|302.07|304.4|302|304.47|302.07|304.4|302|0
1648665620000|2022-03-30 18:40:20|304.04|301.64|304.55|302.15|304.55|302.15|304.04|301.64|0
1648665630000|2022-03-30 18:40:30|304.47|302.07|304.62|302.22|304.62|302.22|304.47|302.07|0
1648665640000|2022-03-30 18:40:40|304.7|302.3|304.7|302.3|304.7|302.3|304.7|302.3|0
1648665650000|2022-03-30 18:40:50|304.77|302.37|304.77|302.37|304.91|302.51|304.77|302.37|0
1648665660000|2022-03-30 18:41:00|304.84|302.44|305.06|302.66|305.2|302.8|304.84|302.44|0
1648665670000|2022-03-30 18:41:10|305.2|302.8|305.2|302.8|305.2|302.8|305.2|302.8|0
1648665680000|2022-03-30 18:41:20|305.5|303.1|305.79|303.39|305.79|303.39|305.5|303.1|0
1648665690000|2022-03-30 18:41:30|305.93|303.53|305.93|303.53|305.93|303.53|305.79|303.39|0
1648665700000|2022-03-30 18:41:40|306.08|303.68|306.08|303.68|306.23|303.83|306.08|303.68|0
1648665710000|2022-03-30 18:41:50|306.37|303.97|306.37|303.97|306.37|303.97|306.23|303.83|0
1648665720000|2022-03-30 18:42:00|306.23|303.83|306.67|304.27|306.67|304.27|306.23|303.83|0
1648665730000|2022-03-30 18:42:10|306.52|304.12|306.67|304.27|306.67|304.27|306.52|304.12|0
1648665740000|2022-03-30 18:42:20|306.81|304.41|306.81|304.41|306.81|304.41|306.81|304.41|0
1648665750000|2022-03-30 18:42:30|306.96|304.56|306.81|304.41|306.96|304.56|306.81|304.41|0
1648665760000|2022-03-30 18:42:40|306.96|304.56|306.96|304.56|307.11|304.71|306.96|304.56|0
1648665770000|2022-03-30 18:42:50|307.11|304.71|307.25|304.85|307.25|304.85|307.11|304.71|0
1648665780000|2022-03-30 18:43:00|307.11|304.71|307.25|304.85|307.25|304.85|307.11|304.71|0
1648665800000|2022-03-30 18:43:20|307.11|304.71|307.25|304.85|307.25|304.85|307.11|304.71|0
1648665810000|2022-03-30 18:43:30|306.96|304.56|307.11|304.71|307.11|304.71|306.81|304.41|0
1648665820000|2022-03-30 18:43:40|306.96|304.56|307.25|304.85|307.25|304.85|306.96|304.56|0
1648665830000|2022-03-30 18:43:50|306.96|304.56|306.96|304.56|306.96|304.56|306.81|304.41|0
1648665840000|2022-03-30 18:44:00|307.4|305|307.54|305.14|307.54|305.14|307.25|304.85|0
1648665850000|2022-03-30 18:44:10|307.69|305.29|307.54|305.14|307.69|305.29|307.54|305.14|0
1648665860000|2022-03-30 18:44:20|307.4|305|307.25|304.85|307.4|305|307.25|304.85|0
1648665870000|2022-03-30 18:44:30|307.1|304.7|307.1|304.7|307.1|304.7|307.1|304.7|0
1648665880000|2022-03-30 18:44:40|306.96|304.56|307.25|304.85|307.25|304.85|306.96|304.56|0
1648665890000|2022-03-30 18:44:50|307.1|304.7|307.1|304.7|307.1|304.7|306.96|304.56|0
1648665900000|2022-03-30 18:45:00|307.25|304.85|307.25|304.85|307.25|304.85|307.18|304.78|0
1648665920000|2022-03-30 18:45:20|307.1|304.7|307.1|304.7|307.1|304.7|307.1|304.7|0
1648665930000|2022-03-30 18:45:30|306.96|304.56|307.1|304.7|307.1|304.7|306.96|304.56|0
1648665940000|2022-03-30 18:45:40|307.4|305|307.69|305.29|307.69|305.29|307.4|305|0
1648665950000|2022-03-30 18:45:50|307.84|305.44|307.84|305.44|307.84|305.44|307.84|305.44|0
1648665960000|2022-03-30 18:46:00|307.69|305.29|307.69|305.29|307.69|305.29|307.54|305.14|0
1648665970000|2022-03-30 18:46:10|307.98|305.58|307.98|305.58|307.98|305.58|307.98|305.58|0
1648665980000|2022-03-30 18:46:20|307.84|305.44|307.84|305.44|307.84|305.44|307.84|305.44|0
1648665990000|2022-03-30 18:46:30|307.98|305.58|308.13|305.73|308.13|305.73|307.98|305.58|0
1648666000000|2022-03-30 18:46:40|307.98|305.58|307.98|305.58|308.13|305.73|307.98|305.58|0
1648666010000|2022-03-30 18:46:50|307.84|305.44|307.84|305.44|307.84|305.44|307.84|305.44|0
1648666020000|2022-03-30 18:47:00|307.98|305.58|307.98|305.58|307.98|305.58|307.98|305.58|0
1648666030000|2022-03-30 18:47:10|308.13|305.73|308.13|305.73|308.13|305.73|307.98|305.58|0
1648666040000|2022-03-30 18:47:20|308.28|305.88|308.42|306.02|308.42|306.02|308.28|305.88|0
1648666050000|2022-03-30 18:47:30|308.57|306.17|308.57|306.17|308.57|306.17|308.57|306.17|0
1648666070000|2022-03-30 18:47:50|308.42|306.02|308.42|306.02|308.57|306.17|308.42|306.02|0
1648666080000|2022-03-30 18:48:00|307.98|305.58|308.57|306.17|308.57|306.17|307.98|305.58|0
1648666090000|2022-03-30 18:48:10|308.42|306.02|308.28|305.88|308.42|306.02|308.28|305.88|0
1648666100000|2022-03-30 18:48:20|308.42|306.02|308.42|306.02|308.42|306.02|308.28|305.88|0
1648666110000|2022-03-30 18:48:30|308.28|305.88|308.13|305.73|308.42|306.02|308.13|305.73|0
1648666120000|2022-03-30 18:48:40|307.98|305.58|307.98|305.58|307.98|305.58|307.98|305.58|0
1648666130000|2022-03-30 18:48:50|308.13|305.73|307.84|305.44|308.13|305.73|307.84|305.44|0
1648666140000|2022-03-30 18:49:00|307.69|305.29|307.54|305.14|307.69|305.29|307.54|305.14|0
1648666150000|2022-03-30 18:49:10|307.69|305.29|307.69|305.29|307.69|305.29|307.54|305.14|0
1648666160000|2022-03-30 18:49:20|307.4|305|307.25|304.85|307.54|305.14|307.25|304.85|0
1648666170000|2022-03-30 18:49:30|307.4|305|307.4|305|307.4|305|307.4|305|0
1648666180000|2022-03-30 18:49:40|307.1|304.7|307.69|305.29|307.69|305.29|307.1|304.7|0
1648666190000|2022-03-30 18:49:50|307.54|305.14|307.84|305.44|307.84|305.44|307.54|305.14|0
1648666200000|2022-03-30 18:50:00|307.98|305.58|308.13|305.73|308.13|305.73|307.98|305.58|0
1648666210000|2022-03-30 18:50:10|307.98|305.58|307.98|305.58|307.98|305.58|307.98|305.58|0
1648666220000|2022-03-30 18:50:20|307.84|305.44|307.25|304.85|307.84|305.44|307.25|304.85|0
1648666230000|2022-03-30 18:50:30|307.4|305|307.25|304.85|307.4|305|307.1|304.7|0
1648666240000|2022-03-30 18:50:40|307.4|305|307.4|305|307.54|305.14|307.4|305|0
1648666250000|2022-03-30 18:50:50|307.25|304.85|307.25|304.85|307.25|304.85|307.1|304.7|0
1648666260000|2022-03-30 18:51:00|307.4|305|307.4|305|307.4|305|307.4|305|0
1648666270000|2022-03-30 18:51:10|307.69|305.29|307.54|305.14|307.69|305.29|307.54|305.14|0
1648666280000|2022-03-30 18:51:20|307.69|305.29|307.98|305.58|307.98|305.58|307.69|305.29|0
1648666290000|2022-03-30 18:51:30|307.84|305.44|307.98|305.58|307.98|305.58|307.84|305.44|0
1648666300000|2022-03-30 18:51:40|308.42|306.02|308.42|306.02|308.57|306.17|308.42|306.02|0
1648666310000|2022-03-30 18:51:50|308.28|305.88|308.13|305.73|308.28|305.88|308.13|305.73|0
1648666320000|2022-03-30 18:52:00|308.42|306.02|308.57|306.17|308.57|306.17|308.42|306.02|0
1648666330000|2022-03-30 18:52:10|308.86|306.46|308.86|306.46|308.86|306.46|308.86|306.46|0
1648666340000|2022-03-30 18:52:20|308.72|306.32|308.72|306.32|308.72|306.32|308.72|306.32|0
1648666350000|2022-03-30 18:52:30|308.57|306.17|308.42|306.02|308.57|306.17|308.42|306.02|0
1648666360000|2022-03-30 18:52:40|308.57|306.17|308.28|305.88|308.57|306.17|308.28|305.88|0
1648666370000|2022-03-30 18:52:50|308.42|306.02|308.57|306.17|308.57|306.17|308.42|306.02|0
1648666380000|2022-03-30 18:53:00|308.42|306.02|308.86|306.46|308.86|306.46|308.42|306.02|0
1648666390000|2022-03-30 18:53:10|308.72|306.32|308.86|306.46|308.86|306.46|308.72|306.32|0
1648666410000|2022-03-30 18:53:30|308.72|306.32|308.72|306.32|308.86|306.46|308.72|306.32|0
1648666420000|2022-03-30 18:53:40|308.86|306.46|308.72|306.32|308.86|306.46|308.72|306.32|0
1648666430000|2022-03-30 18:53:50|308.86|306.46|308.72|306.32|308.86|306.46|308.72|306.32|0
1648666440000|2022-03-30 18:54:00|308.86|306.46|308.57|306.17|308.86|306.46|308.57|306.17|0
1648666450000|2022-03-30 18:54:10|308.72|306.32|309.01|306.61|309.01|306.61|308.72|306.32|0
1648666460000|2022-03-30 18:54:20|308.86|306.46|308.86|306.46|308.86|306.46|308.79|306.39|0
1648666470000|2022-03-30 18:54:30|308.72|306.32|308.57|306.17|308.72|306.32|308.57|306.17|0
1648666490000|2022-03-30 18:54:50|308.72|306.32|308.42|306.02|308.72|306.32|308.42|306.02|0
1648666500000|2022-03-30 18:55:00|308.27|305.87|308.42|306.02|308.42|306.02|308.27|305.87|0
1648666510000|2022-03-30 18:55:10|308.27|305.87|308.13|305.73|308.42|306.02|308.13|305.73|0
1648666520000|2022-03-30 18:55:20|307.83|305.43|307.83|305.43|307.98|305.58|307.83|305.43|0
1648666530000|2022-03-30 18:55:30|307.69|305.29|307.1|304.7|307.69|305.29|307.1|304.7|0
1648666540000|2022-03-30 18:55:40|307.25|304.85|307.1|304.7|307.25|304.85|307.1|304.7|0
1648666550000|2022-03-30 18:55:50|306.95|304.55|306.95|304.55|307.1|304.7|306.95|304.55|0
1648666560000|2022-03-30 18:56:00|306.81|304.41|306.95|304.55|306.95|304.55|306.81|304.41|0
1648666570000|2022-03-30 18:56:10|306.81|304.41|306.95|304.55|306.95|304.55|306.81|304.41|0
1648666580000|2022-03-30 18:56:20|307.25|304.85|307.39|304.99|307.39|304.99|307.25|304.85|0
1648666590000|2022-03-30 18:56:30|307.25|304.85|307.39|304.99|307.39|304.99|307.1|304.7|0
1648666600000|2022-03-30 18:56:40|307.69|305.29|307.54|305.14|307.69|305.29|307.39|304.99|0
1648666610000|2022-03-30 18:56:50|307.69|305.29|307.83|305.43|307.83|305.43|307.69|305.29|0
1648666620000|2022-03-30 18:57:00|307.69|305.29|308.13|305.73|308.13|305.73|307.69|305.29|0
1648666630000|2022-03-30 18:57:10|307.98|305.58|308.27|305.87|308.27|305.87|307.98|305.58|0
1648666640000|2022-03-30 18:57:20|308.42|306.02|308.57|306.17|308.57|306.17|308.42|306.02|0
1648666650000|2022-03-30 18:57:30|308.71|306.31|308.71|306.31|308.86|306.46|308.71|306.31|0
1648666660000|2022-03-30 18:57:40|308.86|306.46|309.01|306.61|309.01|306.61|308.86|306.46|0
1648666680000|2022-03-30 18:58:00|309.16|306.76|309.3|306.9|309.3|306.9|309.01|306.61|0
1648666690000|2022-03-30 18:58:10|309.16|306.76|309.3|306.9|309.6|307.2|309.16|306.76|0
1648666700000|2022-03-30 18:58:20|309.16|306.76|309.6|307.2|309.6|307.2|309.16|306.76|0
1648666710000|2022-03-30 18:58:30|309.89|307.49|309.89|307.49|309.89|307.49|309.74|307.34|0
1648666720000|2022-03-30 18:58:40|310.04|307.64|309.89|307.49|310.04|307.64|309.89|307.49|0
1648666730000|2022-03-30 18:58:50|310.04|307.64|310.04|307.64|310.04|307.64|309.89|307.49|0
1648666740000|2022-03-30 18:59:00|310.19|307.79|310.19|307.79|310.19|307.79|310.19|307.79|0
1648666750000|2022-03-30 18:59:10|310.04|307.64|309.74|307.34|310.04|307.64|309.74|307.34|0
1648666770000|2022-03-30 18:59:30|309.6|307.2|309.3|306.9|309.6|307.2|309.3|306.9|0
1648666780000|2022-03-30 18:59:40|309.6|307.2|309.74|307.34|309.74|307.34|309.6|307.2|0
1648666790000|2022-03-30 18:59:50|309.6|307.2|309.67|307.27|309.74|307.34|309.6|307.2|0
1648666800000|2022-03-30 19:00:00|309.89|307.49|310.19|307.79|310.19|307.79|309.89|307.49|0
1648666810000|2022-03-30 19:00:10|310.04|307.64|309.74|307.34|310.04|307.64|309.74|307.34|0
1648666820000|2022-03-30 19:00:20|309.89|307.49|309.74|307.34|309.89|307.49|309.74|307.34|0
1648666830000|2022-03-30 19:00:30|309.6|307.2|309.15|306.75|309.6|307.2|309.15|306.75|0
1648666840000|2022-03-30 19:00:40|309.3|306.9|309.6|307.2|309.6|307.2|309.3|306.9|0
1648666850000|2022-03-30 19:00:50|309.74|307.34|309.74|307.34|309.74|307.34|309.74|307.34|0
1648666860000|2022-03-30 19:01:00|309.89|307.49|310.04|307.64|310.19|307.79|309.89|307.49|0
1648666870000|2022-03-30 19:01:10|309.89|307.49|310.04|307.64|310.19|307.79|309.89|307.49|0
1648666880000|2022-03-30 19:01:20|310.33|307.93|310.33|307.93|310.33|307.93|310.33|307.93|0
1648666890000|2022-03-30 19:01:30|310.04|307.64|310.04|307.64|310.04|307.64|310.04|307.64|0
1648666900000|2022-03-30 19:01:40|309.89|307.49|310.19|307.79|310.19|307.79|309.89|307.49|0
1648666910000|2022-03-30 19:01:50|310.04|307.64|309.74|307.34|310.04|307.64|309.74|307.34|0
1648666920000|2022-03-30 19:02:00|309.89|307.49|310.19|307.79|310.19|307.79|309.89|307.49|0
1648666930000|2022-03-30 19:02:10|310.33|307.93|310.33|307.93|310.33|307.93|310.33|307.93|0
1648666940000|2022-03-30 19:02:20|310.19|307.79|310.19|307.79|310.19|307.79|310.19|307.79|0
1648666950000|2022-03-30 19:02:30|310.11|307.71|309.97|307.57|310.11|307.71|309.97|307.57|0
1648666960000|2022-03-30 19:02:40|309.89|307.49|309.82|307.42|309.89|307.49|309.6|307.2|0
1648666970000|2022-03-30 19:02:50|309.89|307.49|309.6|307.2|309.89|307.49|309.6|307.2|0
1648666980000|2022-03-30 19:03:00|309.74|307.34|309.89|307.49|310.04|307.64|309.74|307.34|0
1648666990000|2022-03-30 19:03:10|310.04|307.64|309.74|307.34|310.11|307.71|309.74|307.34|0
1648667000000|2022-03-30 19:03:20|309.89|307.49|309.89|307.49|309.89|307.49|309.74|307.34|0
1648667010000|2022-03-30 19:03:30|310.04|307.64|310.04|307.64|310.19|307.79|310.04|307.64|0
1648667020000|2022-03-30 19:03:40|310.19|307.79|309.89|307.49|310.19|307.79|309.74|307.34|0
1648667030000|2022-03-30 19:03:50|310.04|307.64|310.18|307.78|310.18|307.78|310.04|307.64|0
1648667040000|2022-03-30 19:04:00|310.33|307.93|310.63|308.23|310.63|308.23|310.33|307.93|0
1648667050000|2022-03-30 19:04:10|310.78|308.38|310.63|308.23|310.78|308.38|310.63|308.23|0
1648667060000|2022-03-30 19:04:20|310.78|308.38|310.63|308.23|310.78|308.38|310.63|308.23|0
1648667070000|2022-03-30 19:04:30|310.41|308.01|310.78|308.38|310.78|308.38|310.41|308.01|0
1648667090000|2022-03-30 19:04:50|310.63|308.23|310.63|308.23|310.63|308.23|310.48|308.08|0
1648667100000|2022-03-30 19:05:00|310.78|308.38|310.92|308.52|310.92|308.52|310.78|308.38|0
1648667110000|2022-03-30 19:05:10|311.07|308.67|310.48|308.08|311.07|308.67|310.48|308.08|0
1648667120000|2022-03-30 19:05:20|310.63|308.23|310.63|308.23|310.63|308.23|310.48|308.08|0
1648667130000|2022-03-30 19:05:30|311.07|308.67|311.07|308.67|311.07|308.67|310.92|308.52|0
1648667140000|2022-03-30 19:05:40|311.22|308.82|310.63|308.23|311.22|308.82|310.63|308.23|0
1648667150000|2022-03-30 19:05:50|310.48|308.08|310.33|307.93|310.48|308.08|310.33|307.93|0
1648667160000|2022-03-30 19:06:00|310.63|308.23|310.48|308.08|310.63|308.23|310.48|308.08|0
1648667170000|2022-03-30 19:06:10|310.33|307.93|310.48|308.08|310.48|308.08|310.33|307.93|0
1648667180000|2022-03-30 19:06:20|310.33|307.93|310.33|307.93|310.33|307.93|310.33|307.93|0
1648667190000|2022-03-30 19:06:30|310.18|307.78|310.18|307.78|310.18|307.78|310.18|307.78|0
1648667200000|2022-03-30 19:06:40|310.04|307.64|309.89|307.49|310.04|307.64|309.74|307.34|0
1648667210000|2022-03-30 19:06:50|309.74|307.34|309.89|307.49|309.89|307.49|309.74|307.34|0
1648667220000|2022-03-30 19:07:00|310.04|307.64|310.63|308.23|310.92|308.52|310.04|307.64|0
1648667230000|2022-03-30 19:07:10|310.77|308.37|310.77|308.37|310.77|308.37|310.77|308.37|0
1648667240000|2022-03-30 19:07:20|310.63|308.23|310.63|308.23|310.77|308.37|310.63|308.23|0
1648667250000|2022-03-30 19:07:30|310.33|307.93|310.48|308.08|310.48|308.08|310.33|307.93|0
1648667260000|2022-03-30 19:07:40|310.33|307.93|310.77|308.37|310.77|308.37|310.33|307.93|0
1648667270000|2022-03-30 19:07:50|310.92|308.52|310.77|308.37|310.92|308.52|310.77|308.37|0
1648667280000|2022-03-30 19:08:00|310.92|308.52|310.7|308.3|310.92|308.52|310.7|308.3|0
1648667290000|2022-03-30 19:08:10|310.77|308.37|310.92|308.52|310.92|308.52|310.77|308.37|0
1648667300000|2022-03-30 19:08:20|311.07|308.67|311.07|308.67|311.07|308.67|310.92|308.52|0
1648667310000|2022-03-30 19:08:30|311.22|308.82|310.92|308.52|311.22|308.82|310.92|308.52|0
1648667320000|2022-03-30 19:08:40|310.77|308.37|310.92|308.52|310.92|308.52|310.77|308.37|0
1648667330000|2022-03-30 19:08:50|311.07|308.67|311.36|308.96|311.36|308.96|311.07|308.67|0
1648667340000|2022-03-30 19:09:00|311.22|308.82|311.51|309.11|311.51|309.11|311.22|308.82|0
1648667350000|2022-03-30 19:09:10|311.66|309.26|311.36|308.96|311.66|309.26|311.36|308.96|0
1648667360000|2022-03-30 19:09:20|311.51|309.11|311.51|309.11|311.51|309.11|311.22|308.82|0
1648667370000|2022-03-30 19:09:30|311.44|309.04|311.51|309.11|311.51|309.11|311.36|308.96|0
1648667380000|2022-03-30 19:09:40|311.36|308.96|311.36|308.96|311.66|309.26|311.36|308.96|0
1648667390000|2022-03-30 19:09:50|311.22|308.82|311.22|308.82|311.22|308.82|311.22|308.82|0
1648667400000|2022-03-30 19:10:00|311.51|309.11|311.66|309.26|311.66|309.26|311.51|309.11|0
1648667410000|2022-03-30 19:10:10|311.81|309.41|311.81|309.41|311.81|309.41|311.81|309.41|0
1648667420000|2022-03-30 19:10:20|311.66|309.26|311.81|309.41|311.81|309.41|311.66|309.26|0
1648667430000|2022-03-30 19:10:30|311.66|309.26|311.36|308.96|311.66|309.26|311.36|308.96|0
1648667440000|2022-03-30 19:10:40|311.22|308.82|311.66|309.26|311.66|309.26|311.22|308.82|0
1648667450000|2022-03-30 19:10:50|311.81|309.41|311.66|309.26|311.81|309.41|311.66|309.26|0
1648667460000|2022-03-30 19:11:00|307.9|305.5|307.9|305.5|307.9|305.5|307.9|305.5|0
1648667470000|2022-03-30 19:11:10|308.04|305.64|307.75|305.35|308.04|305.64|307.75|305.35|0
1648667480000|2022-03-30 19:11:20|308.04|305.64|308.19|305.79|308.19|305.79|308.04|305.64|0
1648667490000|2022-03-30 19:11:30|310.62|308.22|311.06|308.66|311.21|308.81|310.62|308.22|0
1648667500000|2022-03-30 19:11:40|313.49|311.09|313.79|311.39|313.79|311.39|313.49|311.09|0
1648667510000|2022-03-30 19:11:50|313.94|311.54|313.64|311.24|313.94|311.54|313.64|311.24|0
1648667520000|2022-03-30 19:12:00|313.94|311.54|313.94|311.54|313.94|311.54|313.79|311.39|0
1648667530000|2022-03-30 19:12:10|313.79|311.39|313.34|310.94|313.79|311.39|313.34|310.94|0
1648667540000|2022-03-30 19:12:20|313.64|311.24|314.08|311.68|314.08|311.68|313.64|311.24|0
1648667550000|2022-03-30 19:12:30|314.01|311.61|313.94|311.54|314.01|311.61|313.94|311.54|0
1648667560000|2022-03-30 19:12:40|313.79|311.39|313.49|311.09|313.94|311.54|313.49|311.09|0
1648667570000|2022-03-30 19:12:50|313.64|311.24|313.49|311.09|313.79|311.39|313.49|311.09|0
1648667580000|2022-03-30 19:13:00|313.2|310.8|312.46|310.06|313.2|310.8|312.46|310.06|0
1648667590000|2022-03-30 19:13:10|312.01|309.61|311.72|309.32|312.01|309.61|311.72|309.32|0
1648667600000|2022-03-30 19:13:20|312.01|309.61|312.31|309.91|312.31|309.91|312.01|309.61|0
1648667610000|2022-03-30 19:13:30|312.16|309.76|312.9|310.5|312.9|310.5|312.16|309.76|0
1648667620000|2022-03-30 19:13:40|312.75|310.35|312.6|310.2|312.9|310.5|312.6|310.2|0
1648667630000|2022-03-30 19:13:50|312.9|310.5|312.75|310.35|313.05|310.65|312.75|310.35|0
1648667640000|2022-03-30 19:14:00|312.9|310.5|313.05|310.65|313.05|310.65|312.9|310.5|0
1648667650000|2022-03-30 19:14:10|312.75|310.35|312.83|310.43|312.9|310.5|312.75|310.35|0
1648667660000|2022-03-30 19:14:20|312.9|310.5|312.9|310.5|313.05|310.65|312.9|310.5|0
1648667670000|2022-03-30 19:14:30|313.05|310.65|312.46|310.06|313.05|310.65|312.46|310.06|0
1648667680000|2022-03-30 19:14:40|312.39|309.99|312.16|309.76|312.39|309.99|312.16|309.76|0
1648667690000|2022-03-30 19:14:50|312.01|309.61|312.01|309.61|312.16|309.76|312.01|309.61|0
1648667700000|2022-03-30 19:15:00|311.94|309.54|312.01|309.61|312.01|309.61|311.87|309.47|0
1648667710000|2022-03-30 19:15:10|311.87|309.47|311.72|309.32|311.87|309.47|311.72|309.32|0
1648667720000|2022-03-30 19:15:20|311.57|309.17|311.72|309.32|311.72|309.32|311.57|309.17|0
1648667730000|2022-03-30 19:15:30|311.87|309.47|312.16|309.76|312.31|309.91|311.87|309.47|0
1648667740000|2022-03-30 19:15:40|312.31|309.91|312.01|309.61|312.31|309.91|312.01|309.61|0
1648667750000|2022-03-30 19:15:50|312.24|309.84|312.31|309.91|312.46|310.06|312.24|309.84|0
1648667760000|2022-03-30 19:16:00|312.6|310.2|312.75|310.35|312.75|310.35|312.6|310.2|0
1648667770000|2022-03-30 19:16:10|312.9|310.5|312.75|310.35|312.9|310.5|312.75|310.35|0
1648667780000|2022-03-30 19:16:20|312.9|310.5|313.05|310.65|313.05|310.65|312.9|310.5|0
1648667790000|2022-03-30 19:16:30|313.19|310.79|313.64|311.24|313.64|311.24|313.19|310.79|0
1648667800000|2022-03-30 19:16:40|313.34|310.94|313.79|311.39|313.93|311.53|313.34|310.94|0
1648667810000|2022-03-30 19:16:50|313.93|311.53|313.79|311.39|313.93|311.53|313.79|311.39|0
1648667820000|2022-03-30 19:17:00|313.93|311.53|314.01|311.61|314.08|311.68|313.93|311.53|0
1648667830000|2022-03-30 19:17:10|314.08|311.68|314.08|311.68|314.08|311.68|313.93|311.53|0
1648667840000|2022-03-30 19:17:20|314.38|311.98|314.38|311.98|314.38|311.98|314.38|311.98|0
1648667850000|2022-03-30 19:17:30|314.23|311.83|314.38|311.98|314.38|311.98|314.23|311.83|0
1648667860000|2022-03-30 19:17:40|314.23|311.83|314.38|311.98|314.38|311.98|314.23|311.83|0
1648667870000|2022-03-30 19:17:50|314.53|312.13|314.53|312.13|314.53|312.13|314.38|311.98|0
1648667880000|2022-03-30 19:18:00|314.38|311.98|314.82|312.42|314.82|312.42|314.38|311.98|0
1648667890000|2022-03-30 19:18:10|314.97|312.57|315.27|312.87|315.27|312.87|314.97|312.57|0
1648667900000|2022-03-30 19:18:20|315.42|313.02|315.27|312.87|315.42|313.02|315.12|312.72|0
1648667910000|2022-03-30 19:18:30|315.12|312.72|314.97|312.57|315.12|312.72|314.97|312.57|0
1648667920000|2022-03-30 19:18:40|315.27|312.87|315.12|312.72|315.27|312.87|315.12|312.72|0
1648667930000|2022-03-30 19:18:50|315.27|312.87|315.27|312.87|315.42|313.02|315.27|312.87|0
1648667940000|2022-03-30 19:19:00|315.57|313.17|315.42|313.02|315.57|313.17|315.42|313.02|0
1648667950000|2022-03-30 19:19:10|315.57|313.17|315.72|313.32|315.86|313.46|315.57|313.17|0
1648667960000|2022-03-30 19:19:20|315.86|313.46|315.86|313.46|315.86|313.46|315.86|313.46|0
1648667970000|2022-03-30 19:19:30|315.42|313.02|315.12|312.72|315.57|313.17|315.12|312.72|0
1648667980000|2022-03-30 19:19:40|314.97|312.57|314.82|312.42|314.97|312.57|314.82|312.42|0
1648667990000|2022-03-30 19:19:50|314.68|312.28|314.82|312.42|314.97|312.57|314.68|312.28|0
1648668000000|2022-03-30 19:20:00|314.97|312.57|315.86|313.46|315.86|313.46|314.97|312.57|0
1648668010000|2022-03-30 19:20:10|315.64|313.24|315.27|312.87|315.64|313.24|315.27|312.87|0
1648668020000|2022-03-30 19:20:20|315.42|313.02|315.57|313.17|315.57|313.17|315.27|312.87|0
1648668030000|2022-03-30 19:20:30|315.71|313.31|315.86|313.46|315.86|313.46|315.71|313.31|0
1648668040000|2022-03-30 19:20:40|315.71|313.31|315.71|313.31|315.86|313.46|315.71|313.31|0
1648668050000|2022-03-30 19:20:50|315.86|313.46|315.71|313.31|315.86|313.46|315.71|313.31|0
1648668060000|2022-03-30 19:21:00|316.01|313.61|315.86|313.46|316.01|313.61|315.86|313.46|0
1648668070000|2022-03-30 19:21:10|316.01|313.61|315.86|313.46|316.01|313.61|315.86|313.46|0
1648668080000|2022-03-30 19:21:20|316.01|313.61|315.86|313.46|316.01|313.61|315.86|313.46|0
1648668090000|2022-03-30 19:21:30|315.71|313.31|316.01|313.61|316.01|313.61|315.71|313.31|0
1648668100000|2022-03-30 19:21:40|315.86|313.46|316.01|313.61|316.01|313.61|315.86|313.46|0
1648668110000|2022-03-30 19:21:50|315.86|313.46|315.71|313.31|316.01|313.61|315.71|313.31|0
1648668120000|2022-03-30 19:22:00|315.86|313.46|316.01|313.61|316.01|313.61|315.86|313.46|0
1648668130000|2022-03-30 19:22:10|315.86|313.46|316.01|313.61|316.01|313.61|315.86|313.46|0
1648668140000|2022-03-30 19:22:20|315.86|313.46|316.01|313.61|316.01|313.61|315.86|313.46|0
1648668150000|2022-03-30 19:22:30|315.86|313.46|316.01|313.61|316.01|313.61|315.86|313.46|0
1648668160000|2022-03-30 19:22:40|316.31|313.91|316.9|314.5|316.9|314.5|315.86|313.46|0
1648668170000|2022-03-30 19:22:50|317.05|314.65|316.31|313.91|317.05|314.65|316.31|313.91|0
1648668180000|2022-03-30 19:23:00|316.76|314.36|317.35|314.95|317.35|314.95|316.76|314.36|0
1648668190000|2022-03-30 19:23:10|317.58|315.18|317.8|315.4|318.1|315.7|317.58|315.18|0
1648668200000|2022-03-30 19:23:20|317.95|315.55|318.25|315.85|318.25|315.85|317.8|315.4|0
1648668210000|2022-03-30 19:23:30|318.4|316|318.4|316|318.55|316.15|318.4|316|0
1648668220000|2022-03-30 19:23:40|318.55|316.15|318.7|316.3|318.7|316.3|318.4|316|0
1648668230000|2022-03-30 19:23:50|318.4|316|318.1|315.7|318.4|316|318.1|315.7|0
1648668240000|2022-03-30 19:24:00|318.55|316.15|318.55|316.15|318.7|316.3|318.25|315.85|0
1648668250000|2022-03-30 19:24:10|318.4|316|318.55|316.15|318.55|316.15|318.25|315.85|0
1648668260000|2022-03-30 19:24:20|318.4|316|318.4|316|318.55|316.15|318.4|316|0
1648668270000|2022-03-30 19:24:30|318.25|315.85|319|316.6|319|316.6|318.25|315.85|0
1648668280000|2022-03-30 19:24:40|319.14|316.74|318.85|316.45|319.14|316.74|318.85|316.45|0
1648668290000|2022-03-30 19:24:50|319|316.6|318.4|316|319|316.6|318.4|316|0
1648668300000|2022-03-30 19:25:00|318.55|316.15|318.7|316.3|318.85|316.45|318.55|316.15|0
1648668310000|2022-03-30 19:25:10|318.99|316.59|318.55|316.15|318.99|316.59|318.55|316.15|0
1648668320000|2022-03-30 19:25:20|318.7|316.3|318.4|316|318.7|316.3|318.4|316|0
1648668330000|2022-03-30 19:25:30|318.1|315.7|318.1|315.7|318.25|315.85|318.1|315.7|0
1648668340000|2022-03-30 19:25:40|317.95|315.55|318.25|315.85|318.25|315.85|317.95|315.55|0
1648668350000|2022-03-30 19:25:50|318.55|316.15|318.1|315.7|318.55|316.15|318.1|315.7|0
1648668360000|2022-03-30 19:26:00|318.25|315.85|318.1|315.7|318.4|316|318.1|315.7|0
1648668370000|2022-03-30 19:26:10|317.8|315.4|317.73|315.33|317.8|315.4|317.73|315.33|0
1648668380000|2022-03-30 19:26:20|317.35|314.95|317.5|315.1|317.5|315.1|317.35|314.95|0
1648668390000|2022-03-30 19:26:30|317.35|314.95|317.05|314.65|317.35|314.95|317.05|314.65|0
1648668400000|2022-03-30 19:26:40|316.9|314.5|316.75|314.35|316.9|314.5|316.75|314.35|0
1648668410000|2022-03-30 19:26:50|316.6|314.2|316.01|313.61|316.6|314.2|316.01|313.61|0
1648668420000|2022-03-30 19:27:00|316.16|313.76|315.86|313.46|316.16|313.76|315.86|313.46|0
1648668430000|2022-03-30 19:27:10|316.01|313.61|315.56|313.16|316.01|313.61|315.56|313.16|0
1648668440000|2022-03-30 19:27:20|315.86|313.46|315.71|313.31|316.01|313.61|315.71|313.31|0
1648668450000|2022-03-30 19:27:30|315.56|313.16|315.56|313.16|315.56|313.16|315.41|313.01|0
1648668460000|2022-03-30 19:27:40|315.27|312.87|315.41|313.01|315.41|313.01|315.12|312.72|0
1648668470000|2022-03-30 19:27:50|315.12|312.72|314.97|312.57|315.12|312.72|314.97|312.57|0
1648668480000|2022-03-30 19:28:00|315.12|312.72|314.82|312.42|315.27|312.87|314.82|312.42|0
1648668490000|2022-03-30 19:28:10|314.97|312.57|314.52|312.12|314.97|312.57|314.52|312.12|0
1648668500000|2022-03-30 19:28:20|314.37|311.97|314.97|312.57|314.97|312.57|314.37|311.97|0
1648668510000|2022-03-30 19:28:30|314.82|312.42|314.67|312.27|314.82|312.42|314.67|312.27|0
1648668520000|2022-03-30 19:28:40|314.52|312.12|314.37|311.97|314.52|312.12|314.37|311.97|0
1648668530000|2022-03-30 19:28:50|314.52|312.12|314.97|312.57|314.97|312.57|314.52|312.12|0
1648668540000|2022-03-30 19:29:00|315.27|312.87|315.71|313.31|315.71|313.31|315.27|312.87|0
1648668550000|2022-03-30 19:29:10|315.86|313.46|315.71|313.31|315.86|313.46|315.56|313.16|0
1648668560000|2022-03-30 19:29:20|315.56|313.16|315.86|313.46|316.01|313.61|315.56|313.16|0
1648668570000|2022-03-30 19:29:30|316.01|313.61|316.01|313.61|316.01|313.61|316.01|313.61|0
1648668580000|2022-03-30 19:29:40|315.56|313.16|315.56|313.16|315.56|313.16|315.56|313.16|0
1648668590000|2022-03-30 19:29:50|315.41|313.01|315.12|312.72|315.41|313.01|315.12|312.72|0
1648668600000|2022-03-30 19:30:00|314.97|312.57|315.86|313.46|315.86|313.46|314.97|312.57|0
1648668610000|2022-03-30 19:30:10|315.71|313.31|315.19|312.79|315.71|313.31|315.12|312.72|0
1648668620000|2022-03-30 19:30:20|315.26|312.86|315.41|313.01|315.41|313.01|315.26|312.86|0
1648668630000|2022-03-30 19:30:30|316.01|313.61|315.71|313.31|316.16|313.76|315.71|313.31|0
1648668640000|2022-03-30 19:30:40|315.64|313.24|314.67|312.27|315.64|313.24|314.67|312.27|0
1648668650000|2022-03-30 19:30:50|314.82|312.42|315.12|312.72|315.12|312.72|314.67|312.27|0
1648668660000|2022-03-30 19:31:00|314.97|312.57|314.67|312.27|315.12|312.72|314.67|312.27|0
1648668670000|2022-03-30 19:31:10|314.52|312.12|314.97|312.57|314.97|312.57|314.52|312.12|0
1648668680000|2022-03-30 19:31:20|314.82|312.42|314.67|312.27|314.82|312.42|314.67|312.27|0
1648668690000|2022-03-30 19:31:30|314.23|311.83|314.67|312.27|314.67|312.27|313.93|311.53|0
1648668700000|2022-03-30 19:31:40|314.82|312.42|314.37|311.97|314.82|312.42|314.22|311.82|0
1648668710000|2022-03-30 19:31:50|314.52|312.12|313.93|311.53|314.52|312.12|313.93|311.53|0
1648668720000|2022-03-30 19:32:00|313.63|311.23|313.93|311.53|313.93|311.53|313.63|311.23|0
1648668730000|2022-03-30 19:32:10|313.78|311.38|313.34|310.94|313.78|311.38|313.34|310.94|0
1648668740000|2022-03-30 19:32:20|313.19|310.79|312.89|310.49|313.19|310.79|312.74|310.34|0
1648668750000|2022-03-30 19:32:30|312.74|310.34|312.6|310.2|312.89|310.49|312.6|310.2|0
1648668760000|2022-03-30 19:32:40|312.45|310.05|312.45|310.05|312.45|310.05|312.45|310.05|0
1648668770000|2022-03-30 19:32:50|312.6|310.2|312.89|310.49|312.89|310.49|312.6|310.2|0
1648668780000|2022-03-30 19:33:00|312.74|310.34|313.48|311.08|313.48|311.08|312.74|310.34|0
1648668790000|2022-03-30 19:33:10|313.34|310.94|312.6|310.2|313.34|310.94|312.6|310.2|0
1648668800000|2022-03-30 19:33:20|312.3|309.9|312.3|309.9|312.3|309.9|312.15|309.75|0
1648668810000|2022-03-30 19:33:30|312.15|309.75|312.15|309.75|312.15|309.75|312.15|309.75|0
1648668820000|2022-03-30 19:33:40|312.3|309.9|312.3|309.9|312.45|310.05|312.3|309.9|0
1648668830000|2022-03-30 19:33:50|312.15|309.75|312.3|309.9|312.3|309.9|312.15|309.75|0
1648668840000|2022-03-30 19:34:00|312.15|309.75|312.15|309.75|312.15|309.75|312.15|309.75|0
1648668850000|2022-03-30 19:34:10|312.3|309.9|312.74|310.34|312.74|310.34|312.3|309.9|0
1648668860000|2022-03-30 19:34:20|312.6|310.2|312.74|310.34|312.74|310.34|312.6|310.2|0
1648668870000|2022-03-30 19:34:30|312.6|310.2|313.19|310.79|313.33|310.93|312.6|310.2|0
1648668880000|2022-03-30 19:34:40|313.04|310.64|313.33|310.93|313.33|310.93|313.04|310.64|0
1648668890000|2022-03-30 19:34:50|313.48|311.08|313.33|310.93|313.48|311.08|313.19|310.79|0
1648668900000|2022-03-30 19:35:00|313.48|311.08|312.45|310.05|313.48|311.08|312.45|310.05|0
1648668910000|2022-03-30 19:35:10|312.74|310.34|312.74|310.34|312.89|310.49|312.74|310.34|0
1648668920000|2022-03-30 19:35:20|312.6|310.2|312.6|310.2|312.74|310.34|312.6|310.2|0
1648668930000|2022-03-30 19:35:30|312.89|310.49|312.3|309.9|313.04|310.64|312.3|309.9|0
1648668940000|2022-03-30 19:35:40|312.15|309.75|312.45|310.05|312.45|310.05|312.15|309.75|0
1648668950000|2022-03-30 19:35:50|312.3|309.9|311.86|309.46|312.3|309.9|311.86|309.46|0
1648668960000|2022-03-30 19:36:00|311.71|309.31|312|309.6|312|309.6|311.71|309.31|0
1648668970000|2022-03-30 19:36:10|312.15|309.75|311.56|309.16|312.15|309.75|311.56|309.16|0
1648668980000|2022-03-30 19:36:20|311.41|309.01|311.71|309.31|311.71|309.31|311.41|309.01|0
1648668990000|2022-03-30 19:36:30|311.56|309.16|311.56|309.16|311.71|309.31|311.56|309.16|0
1648669000000|2022-03-30 19:36:40|311.41|309.01|311.56|309.16|311.56|309.16|311.41|309.01|0
1648669010000|2022-03-30 19:36:50|311.41|309.01|310.82|308.42|311.41|309.01|310.82|308.42|0
1648669020000|2022-03-30 19:37:00|311.12|308.72|311.12|308.72|311.12|308.72|310.82|308.42|0
1648669030000|2022-03-30 19:37:10|310.97|308.57|311.27|308.87|311.41|309.01|310.97|308.57|0
1648669040000|2022-03-30 19:37:20|311.12|308.72|311.27|308.87|311.27|308.87|311.12|308.72|0
1648669050000|2022-03-30 19:37:30|311.41|309.01|310.97|308.57|311.41|309.01|310.97|308.57|0
1648669060000|2022-03-30 19:37:40|311.12|308.72|310.97|308.57|311.12|308.72|310.97|308.57|0
1648669070000|2022-03-30 19:37:50|311.12|308.72|311.27|308.87|311.27|308.87|311.12|308.72|0
1648669080000|2022-03-30 19:38:00|312.47|310.07|312.84|310.44|312.84|310.44|312.47|310.07|0
1648669090000|2022-03-30 19:38:10|313.06|310.66|313.06|310.66|313.06|310.66|313.06|310.66|0
1648669100000|2022-03-30 19:38:20|308.2|305.8|308.79|306.39|308.79|306.39|308.2|305.8|0
1648669110000|2022-03-30 19:38:30|308.94|306.54|309.23|306.83|309.23|306.83|308.94|306.54|0
1648669120000|2022-03-30 19:38:40|309.38|306.98|309.68|307.28|309.68|307.28|309.23|306.83|0
1648669130000|2022-03-30 19:38:50|309.83|307.43|310.27|307.87|310.27|307.87|309.83|307.43|0
1648669140000|2022-03-30 19:39:00|310.42|308.02|310.42|308.02|310.42|308.02|310.13|307.73|0
1648669150000|2022-03-30 19:39:10|310.27|307.87|310.27|307.87|310.42|308.02|310.27|307.87|0
1648669160000|2022-03-30 19:39:20|310.13|307.73|310.27|307.87|310.27|307.87|310.13|307.73|0
1648669170000|2022-03-30 19:39:30|310.42|308.02|310.42|308.02|310.42|308.02|310.13|307.73|0
1648669180000|2022-03-30 19:39:40|310.57|308.17|310.72|308.32|310.87|308.47|310.57|308.17|0
1648669190000|2022-03-30 19:39:50|310.57|308.17|310.72|308.32|310.72|308.32|310.42|308.02|0
1648669200000|2022-03-30 19:40:00|310.57|308.17|310.72|308.32|310.72|308.32|310.27|307.87|0
1648669210000|2022-03-30 19:40:10|311.02|308.62|310.87|308.47|311.32|308.92|310.87|308.47|0
1648669220000|2022-03-30 19:40:20|311.02|308.62|311.76|309.36|311.76|309.36|311.02|308.62|0
1648669230000|2022-03-30 19:40:30|311.84|309.44|312.06|309.66|312.06|309.66|311.84|309.44|0
1648669240000|2022-03-30 19:40:40|311.91|309.51|311.62|309.22|311.91|309.51|311.62|309.22|0
1648669250000|2022-03-30 19:40:50|311.76|309.36|311.76|309.36|311.91|309.51|311.76|309.36|0
1648669260000|2022-03-30 19:41:00|311.91|309.51|311.47|309.07|311.91|309.51|311.32|308.92|0
1648669270000|2022-03-30 19:41:10|312.06|309.66|312.51|310.11|312.51|310.11|312.06|309.66|0
1648669280000|2022-03-30 19:41:20|312.36|309.96|312.51|310.11|312.51|310.11|312.36|309.96|0
1648669290000|2022-03-30 19:41:30|312.81|310.41|312.51|310.11|312.81|310.41|312.51|310.11|0
1648669300000|2022-03-30 19:41:40|312.66|310.26|312.36|309.96|312.66|310.26|312.36|309.96|0
1648669310000|2022-03-30 19:41:50|312.21|309.81|310.87|308.47|312.21|309.81|310.87|308.47|0
1648669320000|2022-03-30 19:42:00|310.72|308.32|309.83|307.43|310.72|308.32|309.83|307.43|0
1648669330000|2022-03-30 19:42:10|309.23|306.83|309.38|306.98|309.38|306.98|309.23|306.83|0
1648669340000|2022-03-30 19:42:20|308.94|306.54|308.64|306.24|309.08|306.68|308.64|306.24|0
1648669350000|2022-03-30 19:42:30|308.79|306.39|308.94|306.54|308.94|306.54|308.79|306.39|0
1648669360000|2022-03-30 19:42:40|309.01|306.61|308.94|306.54|309.08|306.68|308.79|306.39|0
1648669370000|2022-03-30 19:42:50|308.79|306.39|308.64|306.24|308.79|306.39|308.64|306.24|0
1648669380000|2022-03-30 19:43:00|308.49|306.09|308.64|306.24|309.38|306.98|308.49|306.09|0
1648669390000|2022-03-30 19:43:10|309.08|306.68|309.23|306.83|309.23|306.83|309.08|306.68|0
1648669400000|2022-03-30 19:43:20|309.01|306.61|308.79|306.39|309.08|306.68|308.79|306.39|0
1648669410000|2022-03-30 19:43:30|308.94|306.54|309.08|306.68|309.08|306.68|308.94|306.54|0
1648669420000|2022-03-30 19:43:40|309.23|306.83|309.53|307.13|309.68|307.28|309.23|306.83|0
1648669430000|2022-03-30 19:43:50|309.68|307.28|309.53|307.13|309.68|307.28|309.53|307.13|0
1648669440000|2022-03-30 19:44:00|309.68|307.28|309.98|307.58|309.98|307.58|309.68|307.28|0
1648669450000|2022-03-30 19:44:10|309.83|307.43|309.68|307.28|309.83|307.43|309.53|307.13|0
1648669460000|2022-03-30 19:44:20|309.83|307.43|309.83|307.43|309.83|307.43|309.68|307.28|0
1648669470000|2022-03-30 19:44:30|309.97|307.57|310.12|307.72|310.12|307.72|309.97|307.57|0
1648669480000|2022-03-30 19:44:40|310.27|307.87|310.57|308.17|310.57|308.17|310.12|307.72|0
1648669490000|2022-03-30 19:44:50|310.72|308.32|310.42|308.02|310.72|308.32|310.42|308.02|0
1648669500000|2022-03-30 19:45:00|310.27|307.87|309.83|307.43|310.27|307.87|309.83|307.43|0
1648669510000|2022-03-30 19:45:10|309.38|306.98|308.34|305.94|309.38|306.98|308.34|305.94|0
1648669520000|2022-03-30 19:45:20|307.6|305.2|307.9|305.5|307.9|305.5|307.45|305.05|0
1648669530000|2022-03-30 19:45:30|308.34|305.94|308.19|305.79|308.34|305.94|308.04|305.64|0
1648669540000|2022-03-30 19:45:40|308.04|305.64|308.49|306.09|308.49|306.09|308.04|305.64|0
1648669550000|2022-03-30 19:45:50|308.34|305.94|308.04|305.64|308.34|305.94|308.04|305.64|0
1648669560000|2022-03-30 19:46:00|308.19|305.79|308.04|305.64|308.49|306.09|308.04|305.64|0
1648669570000|2022-03-30 19:46:10|308.34|305.94|307.6|305.2|308.34|305.94|307.6|305.2|0
1648669580000|2022-03-30 19:46:20|307.01|304.61|306.71|304.31|307.01|304.61|306.56|304.16|0
1648669590000|2022-03-30 19:46:30|306.86|304.46|306.56|304.16|306.86|304.46|306.56|304.16|0
1648669600000|2022-03-30 19:46:40|307.16|304.76|307.01|304.61|307.16|304.76|306.86|304.46|0
1648669610000|2022-03-30 19:46:50|306.86|304.46|306.56|304.16|306.86|304.46|306.56|304.16|0
1648669620000|2022-03-30 19:47:00|306.71|304.31|306.56|304.16|306.94|304.54|306.56|304.16|0
1648669630000|2022-03-30 19:47:10|306.71|304.31|306.86|304.46|307.01|304.61|306.71|304.31|0
1648669640000|2022-03-30 19:47:20|306.71|304.31|305.83|303.43|306.71|304.31|305.83|303.43|0
1648669650000|2022-03-30 19:47:30|305.97|303.57|306.12|303.72|306.12|303.72|305.97|303.57|0
1648669660000|2022-03-30 19:47:40|306.42|304.02|305.97|303.57|306.42|304.02|305.97|303.57|0
1648669670000|2022-03-30 19:47:50|305.83|303.43|305.53|303.13|305.83|303.43|305.53|303.13|0
1648669680000|2022-03-30 19:48:00|305.24|302.84|305.24|302.84|305.24|302.84|305.09|302.69|0
1648669690000|2022-03-30 19:48:10|305.09|302.69|305.24|302.84|305.24|302.84|304.94|302.54|0
1648669700000|2022-03-30 19:48:20|305.38|302.98|306.56|304.16|306.56|304.16|305.38|302.98|0
1648669710000|2022-03-30 19:48:30|306.35|303.95|306.42|304.02|306.42|304.02|306.27|303.87|0
1648669720000|2022-03-30 19:48:40|306.27|303.87|305.83|303.43|306.27|303.87|305.68|303.28|0
1648669730000|2022-03-30 19:48:50|305.38|302.98|305.09|302.69|305.38|302.98|305.09|302.69|0
1648669740000|2022-03-30 19:49:00|304.79|302.39|305.09|302.69|305.24|302.84|304.79|302.39|0
1648669750000|2022-03-30 19:49:10|305.24|302.84|305.97|303.57|305.97|303.57|305.24|302.84|0
1648669760000|2022-03-30 19:49:20|306.12|303.72|306.71|304.31|306.71|304.31|306.12|303.72|0
1648669770000|2022-03-30 19:49:30|306.42|304.02|306.27|303.87|306.56|304.16|306.27|303.87|0
1648669780000|2022-03-30 19:49:40|306.12|303.72|306.12|303.72|306.27|303.87|306.12|303.72|0
1648669790000|2022-03-30 19:49:50|306.27|303.87|306.42|304.02|306.42|304.02|306.27|303.87|0
1648669800000|2022-03-30 19:50:00|306.86|304.46|308.78|306.38|308.78|306.38|306.86|304.46|0
1648669810000|2022-03-30 19:50:10|308.34|305.94|308.49|306.09|308.49|306.09|308.34|305.94|0
1648669820000|2022-03-30 19:50:20|309.08|306.68|309.38|306.98|309.97|307.57|309.08|306.68|0
1648669830000|2022-03-30 19:50:30|309.67|307.27|309.53|307.13|309.67|307.27|309.38|306.98|0
1648669840000|2022-03-30 19:50:40|309.23|306.83|309.82|307.42|309.82|307.42|309.08|306.68|0
1648669850000|2022-03-30 19:50:50|309.38|306.98|309.38|306.98|309.38|306.98|308.93|306.53|0
1648669860000|2022-03-30 19:51:00|309.23|306.83|309.53|307.13|309.53|307.13|309.23|306.83|0
1648669870000|2022-03-30 19:51:10|309.38|306.98|309.23|306.83|309.38|306.98|308.64|306.24|0
1648669880000|2022-03-30 19:51:20|309.38|306.98|309.67|307.27|309.67|307.27|309.38|306.98|0
1648669890000|2022-03-30 19:51:30|309.82|307.42|310.12|307.72|310.12|307.72|309.82|307.42|0
1648669900000|2022-03-30 19:51:40|311.01|308.61|310.57|308.17|311.01|308.61|310.42|308.02|0
1648669910000|2022-03-30 19:51:50|311.01|308.61|311.16|308.76|311.16|308.76|311.01|308.61|0
1648669920000|2022-03-30 19:52:00|311.31|308.91|311.01|308.61|311.46|309.06|311.01|308.61|0
1648669930000|2022-03-30 19:52:10|311.16|308.76|311.61|309.21|311.61|309.21|311.01|308.61|0
1648669940000|2022-03-30 19:52:20|311.31|308.91|311.31|308.91|311.46|309.06|311.31|308.91|0
1648669950000|2022-03-30 19:52:30|311.16|308.76|311.01|308.61|311.16|308.76|311.01|308.61|0
1648669960000|2022-03-30 19:52:40|310.72|308.32|310.27|307.87|310.72|308.32|310.27|307.87|0
1648669970000|2022-03-30 19:52:50|310.57|308.17|310.27|307.87|310.57|308.17|309.97|307.57|0
1648669980000|2022-03-30 19:53:00|310.57|308.17|311.01|308.61|311.01|308.61|310.12|307.72|0
1648669990000|2022-03-30 19:53:10|310.86|308.46|310.94|308.54|310.94|308.54|310.86|308.46|0
1648670000000|2022-03-30 19:53:20|311.01|308.61|310.86|308.46|311.16|308.76|310.86|308.46|0
1648670010000|2022-03-30 19:53:30|311.16|308.76|311.16|308.76|311.16|308.76|311.01|308.61|0
1648670020000|2022-03-30 19:53:40|311.31|308.91|310.72|308.32|311.31|308.91|310.35|307.95|0
1648670030000|2022-03-30 19:53:50|311.01|308.61|311.09|308.69|311.16|308.76|311.01|308.61|0
1648670040000|2022-03-30 19:54:00|310.72|308.32|310.72|308.32|310.72|308.32|310.42|308.02|0
1648670050000|2022-03-30 19:54:10|311.01|308.61|311.01|308.61|311.01|308.61|310.86|308.46|0
1648670060000|2022-03-30 19:54:20|310.72|308.32|311.31|308.91|311.31|308.91|310.57|308.17|0
1648670070000|2022-03-30 19:54:30|310.71|308.31|310.27|307.87|310.71|308.31|310.12|307.72|0
1648670080000|2022-03-30 19:54:40|310.42|308.02|309.97|307.57|310.42|308.02|309.97|307.57|0
1648670090000|2022-03-30 19:54:50|310.42|308.02|310.86|308.46|310.86|308.46|310.27|307.87|0
1648670100000|2022-03-30 19:55:00|309.38|306.98|308.93|306.53|309.52|307.12|308.93|306.53|0
1648670110000|2022-03-30 19:55:10|308.78|306.38|307.3|304.9|308.78|306.38|307.3|304.9|0
1648670120000|2022-03-30 19:55:20|307|304.6|307.6|305.2|307.6|305.2|307|304.6|0
1648670130000|2022-03-30 19:55:30|307.15|304.75|307.15|304.75|307.6|305.2|307.15|304.75|0
1648670140000|2022-03-30 19:55:40|306.86|304.46|307.15|304.75|307.3|304.9|306.86|304.46|0
1648670150000|2022-03-30 19:55:50|306.86|304.46|307.74|305.34|308.04|305.64|306.86|304.46|0
1648670160000|2022-03-30 19:56:00|308.04|305.64|307|304.6|308.04|305.64|307|304.6|0
1648670170000|2022-03-30 19:56:10|307.3|304.9|307.15|304.75|307.3|304.9|307|304.6|0
1648670180000|2022-03-30 19:56:20|307|304.6|307.3|304.9|307.45|305.05|306.86|304.46|0
1648670190000|2022-03-30 19:56:30|307.15|304.75|306.71|304.31|307.15|304.75|306.71|304.31|0
1648670200000|2022-03-30 19:56:40|307.15|304.75|307|304.6|307.15|304.75|306.86|304.46|0
1648670210000|2022-03-30 19:56:50|306.86|304.46|307|304.6|307|304.6|306.86|304.46|0
1648670220000|2022-03-30 19:57:00|306.71|304.31|305.9|303.5|306.71|304.31|305.9|303.5|0
1648670230000|2022-03-30 19:57:10|305.53|303.13|305.75|303.35|306.41|304.01|305.53|303.13|0
1648670240000|2022-03-30 19:57:20|305.67|303.27|305.82|303.42|305.82|303.42|305.38|302.98|0
1648670250000|2022-03-30 19:57:30|305.75|303.35|305.97|303.57|305.97|303.57|305.53|303.13|0
1648670260000|2022-03-30 19:57:40|306.26|303.86|306.71|304.31|306.71|304.31|306.26|303.86|0
1648670270000|2022-03-30 19:57:50|306.26|303.86|305.97|303.57|306.26|303.86|305.97|303.57|0
1648670280000|2022-03-30 19:58:00|305.53|303.13|304.79|302.39|305.53|303.13|304.79|302.39|0
1648670290000|2022-03-30 19:58:10|304.64|302.24|304.79|302.39|304.94|302.54|304.64|302.24|0
1648670300000|2022-03-30 19:58:20|304.5|302.1|305.23|302.83|305.23|302.83|304.5|302.1|0
1648670310000|2022-03-30 19:58:30|305.82|303.42|309.62|307.22|309.62|307.22|305.82|303.42|0
1648670320000|2022-03-30 19:58:40|309.48|307.08|309.48|307.08|309.48|307.08|309.18|306.78|0
1648670330000|2022-03-30 19:58:50|309.18|306.78|308.6|306.2|309.18|306.78|308.6|306.2|0
1648670340000|2022-03-30 19:59:00|308.89|306.49|308.3|305.9|308.89|306.49|308.3|305.9|0
1648670350000|2022-03-30 19:59:10|308.89|306.49|307.86|305.46|308.89|306.49|307.86|305.46|0
1648670360000|2022-03-30 19:59:20|307.57|305.17|306.99|304.59|307.57|305.17|306.99|304.59|0
1648670370000|2022-03-30 19:59:30|307.13|304.73|308.3|305.9|308.3|305.9|307.13|304.73|0
1648670380000|2022-03-30 19:59:40|308.6|306.2|306.99|304.59|308.6|306.2|306.99|304.59|0
1648670390000|2022-03-30 19:59:50|306.69|304.29|306.55|304.15|306.69|304.29|306.26|303.86|0
1648670400000|2022-03-30 20:00:00|305.82|303.42|304.8|302.4|305.82|303.42|304.8|302.4|0
1648670410000|2022-03-30 20:00:10|304.94|302.54|304.22|301.82|304.94|302.54|304.22|301.82|0
1648670420000|2022-03-30 20:00:20|304.65|302.25|304.8|302.4|304.8|302.4|304.65|302.25|0
1648670430000|2022-03-30 20:00:30|304.94|302.54|305.53|303.13|305.53|303.13|304.94|302.54|0
1648670440000|2022-03-30 20:00:40|305.67|303.27|305.53|303.13|305.82|303.42|305.53|303.13|0
1648670450000|2022-03-30 20:00:50|305.23|302.83|304.8|302.4|305.23|302.83|304.8|302.4|0
1648670460000|2022-03-30 20:01:00|304.94|302.54|304.94|302.54|304.94|302.54|304.94|302.54|0
1648670470000|2022-03-30 20:01:10|305.09|302.69|305.38|302.98|305.38|302.98|305.09|302.69|0
1648670480000|2022-03-30 20:01:20|305.67|303.27|305.82|303.42|305.82|303.42|305.67|303.27|0
1648670490000|2022-03-30 20:01:30|305.96|303.56|305.53|303.13|305.96|303.56|305.53|303.13|0
1648670500000|2022-03-30 20:01:40|305.82|303.42|305.82|303.42|305.96|303.56|305.82|303.42|0
1648670510000|2022-03-30 20:01:50|305.96|303.56|306.11|303.71|306.11|303.71|305.96|303.56|0
1648670520000|2022-03-30 20:02:00|306.25|303.85|306.25|303.85|306.25|303.85|306.11|303.71|0
1648670530000|2022-03-30 20:02:10|306.11|303.71|306.11|303.71|306.11|303.71|305.96|303.56|0
1648670540000|2022-03-30 20:02:20|305.96|303.56|305.96|303.56|305.96|303.56|305.96|303.56|0
1648670550000|2022-03-30 20:02:30|305.53|303.13|305.53|303.13|305.67|303.27|305.53|303.13|0
1648670560000|2022-03-30 20:02:40|305.38|302.98|305.38|302.98|305.38|302.98|305.38|302.98|0
1648670570000|2022-03-30 20:02:50|305.23|302.83|305.23|302.83|305.38|302.98|305.23|302.83|0
1648670580000|2022-03-30 20:03:00|305.09|302.69|305.23|302.83|305.23|302.83|305.09|302.69|0
1648670590000|2022-03-30 20:03:10|305.09|302.69|304.8|302.4|305.09|302.69|304.8|302.4|0
1648670600000|2022-03-30 20:03:20|304.65|302.25|304.51|302.11|304.65|302.25|304.51|302.11|0
1648670610000|2022-03-30 20:03:30|304.65|302.25|304.65|302.25|304.8|302.4|304.65|302.25|0
1648670620000|2022-03-30 20:03:40|304.36|301.96|304.36|301.96|304.36|301.96|304.36|301.96|0
1648670630000|2022-03-30 20:03:50|304.51|302.11|304.65|302.25|304.65|302.25|304.51|302.11|0
1648670640000|2022-03-30 20:04:00|304.51|302.11|304.51|302.11|304.65|302.25|304.51|302.11|0
1648670650000|2022-03-30 20:04:10|304.36|301.96|304.36|301.96|304.51|302.11|304.36|301.96|0
1648670660000|2022-03-30 20:04:20|304.21|301.81|304.36|301.96|304.51|302.11|304.21|301.81|0
1648670670000|2022-03-30 20:04:30|304.44|302.04|304.21|301.81|304.44|302.04|304.21|301.81|0
1648670680000|2022-03-30 20:04:40|304.07|301.67|303.78|301.38|304.07|301.67|303.78|301.38|0
1648670690000|2022-03-30 20:04:50|303.92|301.52|303.78|301.38|303.92|301.52|303.78|301.38|0
1648670700000|2022-03-30 20:05:00|303.92|301.52|304.07|301.67|304.07|301.67|303.78|301.38|0
1648670710000|2022-03-30 20:05:10|304.14|301.74|304.21|301.81|304.21|301.81|304.14|301.74|0
1648670720000|2022-03-30 20:05:20|304.29|301.89|304.65|302.25|304.65|302.25|304.29|301.89|0
1648670730000|2022-03-30 20:05:30|304.5|302.1|303.85|301.45|304.5|302.1|303.85|301.45|0
1648670740000|2022-03-30 20:05:40|303.78|301.38|303.78|301.38|303.78|301.38|303.78|301.38|0
1648670750000|2022-03-30 20:05:50|303.63|301.23|303.63|301.23|303.63|301.23|303.63|301.23|0
1648670770000|2022-03-30 20:06:10|303.78|301.38|303.63|301.23|303.78|301.38|303.63|301.23|0
1648670790000|2022-03-30 20:06:30|303.49|301.09|303.63|301.23|303.63|301.23|303.49|301.09|0
1648670800000|2022-03-30 20:06:40|303.78|301.38|303.63|301.23|303.78|301.38|303.63|301.23|0
1648670810000|2022-03-30 20:06:50|303.78|301.38|303.78|301.38|303.78|301.38|303.78|301.38|0
1648670820000|2022-03-30 20:07:00|303.92|301.52|303.92|301.52|303.92|301.52|303.85|301.45|0
1648670830000|2022-03-30 20:07:10|303.78|301.38|303.92|301.52|303.92|301.52|303.78|301.38|0
1648670840000|2022-03-30 20:07:20|303.78|301.38|303.78|301.38|303.92|301.52|303.78|301.38|0
1648670850000|2022-03-30 20:07:30|303.63|301.23|303.78|301.38|303.78|301.38|303.63|301.23|0
1648670860000|2022-03-30 20:07:40|303.92|301.52|303.92|301.52|303.92|301.52|303.92|301.52|0
1648670870000|2022-03-30 20:07:50|303.78|301.38|303.78|301.38|303.78|301.38|303.78|301.38|0
1648670880000|2022-03-30 20:08:00|303.92|301.52|303.92|301.52|303.92|301.52|303.92|301.52|0
1648670900000|2022-03-30 20:08:20|304.07|301.67|304.07|301.67|304.07|301.67|304.07|301.67|0
1648670910000|2022-03-30 20:08:30|303.92|301.52|303.63|301.23|303.92|301.52|303.63|301.23|0
1648670920000|2022-03-30 20:08:40|303.78|301.38|303.78|301.38|303.78|301.38|303.78|301.38|0
1648670930000|2022-03-30 20:08:50|304.07|301.67|304.07|301.67|304.07|301.67|304.07|301.67|0
1648670940000|2022-03-30 20:09:00|303.78|301.38|303.92|301.52|303.92|301.52|303.78|301.38|0
1648670950000|2022-03-30 20:09:10|304.07|301.67|304.07|301.67|304.07|301.67|303.92|301.52|0
1648670960000|2022-03-30 20:09:20|304|301.6|304.07|301.67|304.07|301.67|304|301.6|0
1648670970000|2022-03-30 20:09:30|303.92|301.52|304.07|301.67|304.07|301.67|303.92|301.52|0
1648670980000|2022-03-30 20:09:40|303.92|301.52|303.92|301.52|303.92|301.52|303.92|301.52|0
1648670990000|2022-03-30 20:09:50|304.07|301.67|304.07|301.67|304.07|301.67|304.07|301.67|0
1648671000000|2022-03-30 20:10:00|304.21|301.81|304.07|301.67|304.21|301.81|304.07|301.67|0
1648671010000|2022-03-30 20:10:10|304.21|301.81|304.29|301.89|304.29|301.89|304.21|301.81|0
1648671020000|2022-03-30 20:10:20|304.36|301.96|304.21|301.81|304.36|301.96|304.21|301.81|0
1648671030000|2022-03-30 20:10:30|304.07|301.67|303.92|301.52|304.07|301.67|303.92|301.52|0
1648671040000|2022-03-30 20:10:40|304.07|301.67|304.07|301.67|304.07|301.67|304.07|301.67|0
1648671050000|2022-03-30 20:10:50|304.21|301.81|303.78|301.38|304.21|301.81|303.78|301.38|0
1648671060000|2022-03-30 20:11:00|303.92|301.52|303.92|301.52|303.92|301.52|303.92|301.52|0
1648671070000|2022-03-30 20:11:10|301.47|299.07|302.69|300.29|302.69|300.29|301.47|299.07|0
1648671080000|2022-03-30 20:11:20|302.55|300.15|302.55|300.15|302.55|300.15|302.55|300.15|0
1648671090000|2022-03-30 20:11:30|302.69|300.29|302.69|300.29|302.69|300.29|302.69|300.29|0
1648671110000|2022-03-30 20:11:50|302.55|300.15|302.55|300.15|302.55|300.15|302.55|300.15|0
1648671140000|2022-03-30 20:12:20|302.69|300.29|302.4|300|302.69|300.29|302.4|300|0
1648671150000|2022-03-30 20:12:30|302.55|300.15|302.55|300.15|302.55|300.15|302.55|300.15|0
1648671170000|2022-03-30 20:12:50|302.69|300.29|302.69|300.29|302.69|300.29|302.69|300.29|0
1648671180000|2022-03-30 20:13:00|302.84|300.44|302.84|300.44|302.84|300.44|302.84|300.44|0
1648671190000|2022-03-30 20:13:10|302.99|300.59|303.13|300.73|303.13|300.73|302.99|300.59|0
1648671200000|2022-03-30 20:13:20|302.98|300.58|302.98|300.58|302.98|300.58|302.98|300.58|0
1648671210000|2022-03-30 20:13:30|302.84|300.44|302.69|300.29|302.84|300.44|302.69|300.29|0
1648671230000|2022-03-30 20:13:50|302.55|300.15|302.4|300|302.55|300.15|302.4|300|0
1648671240000|2022-03-30 20:14:00|302.26|299.86|302.11|299.71|302.26|299.86|302.11|299.71|0
1648671250000|2022-03-30 20:14:10|302.26|299.86|302.4|300|302.4|300|302.26|299.86|0
1648671270000|2022-03-30 20:14:30|302.55|300.15|302.4|300|302.55|300.15|302.4|300|0
1648671280000|2022-03-30 20:14:40|302.26|299.86|302.4|300|302.4|300|302.26|299.86|0
1648671290000|2022-03-30 20:14:50|302.26|299.86|302.4|300|302.55|300.15|302.26|299.86|0
1648671310000|2022-03-30 20:15:10|302.6|299.8|302.75|299.95|302.75|299.95|302.6|299.8|0
1648671350000|2022-03-30 20:15:50|302.89|300.09|303.04|300.24|303.04|300.24|302.89|300.09|0
1648671360000|2022-03-30 20:16:00|303.33|300.53|303.18|300.38|303.33|300.53|303.18|300.38|0
1648671370000|2022-03-30 20:16:10|303.47|300.67|303.33|300.53|303.47|300.67|303.33|300.53|0
1648671390000|2022-03-30 20:16:30|303.26|300.46|303.33|300.53|303.33|300.53|303.26|300.46|0
1648671400000|2022-03-30 20:16:40|303.26|300.46|303.33|300.53|303.33|300.53|303.18|300.38|0
1648671410000|2022-03-30 20:16:50|303.18|300.38|303.18|300.38|303.18|300.38|303.18|300.38|0
1648671420000|2022-03-30 20:17:00|303.33|300.53|303.33|300.53|303.33|300.53|303.18|300.38|0
1648671430000|2022-03-30 20:17:10|303.18|300.38|303.18|300.38|303.18|300.38|303.18|300.38|0
1648671450000|2022-03-30 20:17:30|303.04|300.24|302.89|300.09|303.04|300.24|302.89|300.09|0
1648671460000|2022-03-30 20:17:40|303.18|300.38|303.33|300.53|303.33|300.53|303.18|300.38|0
1648671470000|2022-03-30 20:17:50|303.18|300.38|303.26|300.46|303.33|300.53|303.18|300.38|0
1648671480000|2022-03-30 20:18:00|303.33|300.53|303.04|300.24|303.33|300.53|303.04|300.24|0
1648671500000|2022-03-30 20:18:20|302.89|300.09|302.89|300.09|302.89|300.09|302.89|300.09|0
1648671520000|2022-03-30 20:18:40|303.04|300.24|303.33|300.53|303.33|300.53|303.04|300.24|0
1648671530000|2022-03-30 20:18:50|303.26|300.46|303.26|300.46|303.26|300.46|303.18|300.38|0
1648671540000|2022-03-30 20:19:00|303.18|300.38|303.33|300.53|303.33|300.53|303.18|300.38|0
1648671550000|2022-03-30 20:19:10|303.4|300.6|303.47|300.67|303.47|300.67|303.33|300.53|0
1648671590000|2022-03-30 20:19:50|303.33|300.53|303.33|300.53|303.33|300.53|303.33|300.53|0
1648671600000|2022-03-30 20:20:00|303.04|300.24|302.89|300.09|303.04|300.24|302.89|300.09|0
1648671610000|2022-03-30 20:20:10|303.04|300.24|303.04|300.24|303.04|300.24|303.04|300.24|0
1648671620000|2022-03-30 20:20:20|302.75|299.95|302.75|299.95|302.75|299.95|302.75|299.95|0
1648671630000|2022-03-30 20:20:30|302.89|300.09|302.6|299.8|302.89|300.09|302.6|299.8|0
1648671640000|2022-03-30 20:20:40|302.75|299.95|302.75|299.95|302.75|299.95|302.75|299.95|0
1648671650000|2022-03-30 20:20:50|303.04|300.24|303.04|300.24|303.04|300.24|303.04|300.24|0
1648671660000|2022-03-30 20:21:00|302.89|300.09|302.89|300.09|302.97|300.17|302.89|300.09|0
1648671690000|2022-03-30 20:21:30|303.04|300.24|303.04|300.24|303.04|300.24|303.04|300.24|0
1648671710000|2022-03-30 20:21:50|302.97|300.17|302.97|300.17|302.97|300.17|302.97|300.17|0
1648671720000|2022-03-30 20:22:00|302.89|300.09|302.74|299.94|302.89|300.09|302.74|299.94|0
1648671740000|2022-03-30 20:22:20|302.67|299.87|302.67|299.87|302.67|299.87|302.67|299.87|0
1648671750000|2022-03-30 20:22:30|302.74|299.94|302.74|299.94|302.74|299.94|302.74|299.94|0
1648671760000|2022-03-30 20:22:40|302.89|300.09|302.82|300.02|302.89|300.09|302.82|300.02|0
1648671770000|2022-03-30 20:22:50|302.89|300.09|302.89|300.09|302.89|300.09|302.89|300.09|0
1648671790000|2022-03-30 20:23:10|302.74|299.94|302.74|299.94|302.74|299.94|302.74|299.94|0
1648671810000|2022-03-30 20:23:30|302.6|299.8|302.6|299.8|302.6|299.8|302.6|299.8|0
1648671830000|2022-03-30 20:23:50|302.74|299.94|302.74|299.94|302.74|299.94|302.74|299.94|0
1648671920000|2022-03-30 20:25:20|302.89|300.09|302.89|300.09|302.89|300.09|302.89|300.09|0
1648671930000|2022-03-30 20:25:30|302.74|299.94|302.74|299.94|302.74|299.94|302.74|299.94|0
1648671960000|2022-03-30 20:26:00|302.67|299.87|302.6|299.8|302.67|299.87|302.6|299.8|0
1648671980000|2022-03-30 20:26:20|302.45|299.65|302.45|299.65|302.45|299.65|302.45|299.65|0
1648671990000|2022-03-30 20:26:30|302.38|299.58|302.31|299.51|302.45|299.65|302.31|299.51|0
1648672020000|2022-03-30 20:27:00|302.6|299.8|302.6|299.8|302.67|299.87|302.6|299.8|0
1648672030000|2022-03-30 20:27:10|302.67|299.87|302.67|299.87|302.67|299.87|302.67|299.87|0
1648672040000|2022-03-30 20:27:20|302.45|299.65|302.45|299.65|302.45|299.65|302.45|299.65|0
1648672250000|2022-03-30 20:30:50|302.31|299.51|302.31|299.51|302.31|299.51|302.31|299.51|0
1648672270000|2022-03-30 20:31:10|302.16|299.36|302.16|299.36|302.16|299.36|302.16|299.36|0
1648672350000|2022-03-30 20:32:30|302.09|299.29|302.16|299.36|302.16|299.36|302.09|299.29|0
1648672360000|2022-03-30 20:32:40|302.09|299.29|302.16|299.36|302.16|299.36|302.09|299.29|0
1648672380000|2022-03-30 20:33:00|302.01|299.21|302.16|299.36|302.16|299.36|302.01|299.21|0
1648672400000|2022-03-30 20:33:20|302.09|299.29|302.01|299.21|302.16|299.36|302.01|299.21|0
1648672410000|2022-03-30 20:33:30|302.16|299.36|302.16|299.36|302.16|299.36|302.16|299.36|0
1648672480000|2022-03-30 20:34:40|302.09|299.29|302.16|299.36|302.16|299.36|302.09|299.29|0
1648672490000|2022-03-30 20:34:50|302.3|299.5|302.3|299.5|302.3|299.5|302.3|299.5|0
1648672510000|2022-03-30 20:35:10|302.23|299.43|302.3|299.5|302.3|299.5|302.23|299.43|0
1648672520000|2022-03-30 20:35:20|302.16|299.36|302.16|299.36|302.16|299.36|302.16|299.36|0
1648672550000|2022-03-30 20:35:50|302.23|299.43|302.23|299.43|302.23|299.43|302.23|299.43|0
1648672560000|2022-03-30 20:36:00|302.16|299.36|302.3|299.5|302.3|299.5|302.16|299.36|0
1648672590000|2022-03-30 20:36:30|302.16|299.36|302.16|299.36|302.16|299.36|302.16|299.36|0
1648672680000|2022-03-30 20:38:00|302.3|299.5|302.3|299.5|302.3|299.5|302.3|299.5|0
1648672710000|2022-03-30 20:38:30|302.23|299.43|302.16|299.36|302.23|299.43|302.16|299.36|0
1648672720000|2022-03-30 20:38:40|302.3|299.5|302.3|299.5|302.3|299.5|302.3|299.5|0
1648672740000|2022-03-30 20:39:00|302.23|299.43|302.3|299.5|302.3|299.5|302.23|299.43|0
1648672780000|2022-03-30 20:39:40|302.45|299.65|302.45|299.65|302.45|299.65|302.45|299.65|0
1648672790000|2022-03-30 20:39:50|302.38|299.58|302.3|299.5|302.38|299.58|302.3|299.5|0
1648672830000|2022-03-30 20:40:30|302.23|299.43|302.23|299.43|302.23|299.43|302.23|299.43|0
1648672840000|2022-03-30 20:40:40|302.16|299.36|302.23|299.43|302.23|299.43|302.16|299.36|0
1648672860000|2022-03-30 20:41:00|302.16|299.36|302.16|299.36|302.16|299.36|302.16|299.36|0
1648672900000|2022-03-30 20:41:40|301.72|298.92|301.86|299.06|301.86|299.06|301.72|298.92|0
1648672910000|2022-03-30 20:41:50|302.01|299.21|302.16|299.36|302.16|299.36|302.01|299.21|0
1648672920000|2022-03-30 20:42:00|302.09|299.29|302.01|299.21|302.09|299.29|302.01|299.21|0
1648672930000|2022-03-30 20:42:10|301.86|299.06|301.86|299.06|301.86|299.06|301.86|299.06|0
1648672940000|2022-03-30 20:42:20|301.65|298.85|301.65|298.85|301.65|298.85|301.65|298.85|0
1648672950000|2022-03-30 20:42:30|301.57|298.77|301.72|298.92|301.72|298.92|301.57|298.77|0
1648672960000|2022-03-30 20:42:40|301.79|298.99|301.86|299.06|301.86|299.06|301.79|298.99|0
1648672970000|2022-03-30 20:42:50|301.72|298.92|301.72|298.92|301.72|298.92|301.72|298.92|0
1648672990000|2022-03-30 20:43:10|301.57|298.77|301.57|298.77|301.57|298.77|301.57|298.77|0
1648673000000|2022-03-30 20:43:20|301.43|298.63|301.43|298.63|301.43|298.63|301.43|298.63|0
1648673010000|2022-03-30 20:43:30|301.28|298.48|301.43|298.63|301.43|298.63|301.28|298.48|0
1648673020000|2022-03-30 20:43:40|301.57|298.77|301.57|298.77|301.57|298.77|301.57|298.77|0
1648673030000|2022-03-30 20:43:50|301.5|298.7|301.57|298.77|301.57|298.77|301.5|298.7|0
1648673060000|2022-03-30 20:44:20|301.5|298.7|301.43|298.63|301.5|298.7|301.43|298.63|0
1648673070000|2022-03-30 20:44:30|301.28|298.48|301.28|298.48|301.28|298.48|301.28|298.48|0
1648673080000|2022-03-30 20:44:40|301.43|298.63|301.43|298.63|301.43|298.63|301.43|298.63|0
1648673090000|2022-03-30 20:44:50|301.28|298.48|301.28|298.48|301.28|298.48|301.28|298.48|0
1648673100000|2022-03-30 20:45:00|301.14|298.34|301.14|298.34|301.14|298.34|301.14|298.34|0
1648673110000|2022-03-30 20:45:10|300.85|298.05|300.99|298.19|300.99|298.19|300.85|298.05|0
1648673120000|2022-03-30 20:45:20|300.92|298.12|300.92|298.12|300.92|298.12|300.92|298.12|0
1648673130000|2022-03-30 20:45:30|300.85|298.05|300.85|298.05|300.92|298.12|300.85|298.05|0
1648673140000|2022-03-30 20:45:40|300.99|298.19|300.99|298.19|300.99|298.19|300.99|298.19|0
1648673150000|2022-03-30 20:45:50|300.92|298.12|300.99|298.19|300.99|298.19|300.92|298.12|0
1648673160000|2022-03-30 20:46:00|301.14|298.34|301.28|298.48|301.28|298.48|301.14|298.34|0
1648673170000|2022-03-30 20:46:10|301.14|298.34|301.14|298.34|301.14|298.34|301.14|298.34|0
1648673180000|2022-03-30 20:46:20|300.99|298.19|300.85|298.05|300.99|298.19|300.85|298.05|0
1648673190000|2022-03-30 20:46:30|300.99|298.19|301.14|298.34|301.14|298.34|300.99|298.19|0
1648673200000|2022-03-30 20:46:40|301.28|298.48|301.43|298.63|301.43|298.63|301.28|298.48|0
1648673210000|2022-03-30 20:46:50|301.36|298.56|301.28|298.48|301.43|298.63|301.28|298.48|0
1648673220000|2022-03-30 20:47:00|301.21|298.41|301.28|298.48|301.28|298.48|301.14|298.34|0
1648673230000|2022-03-30 20:47:10|301.36|298.56|301.43|298.63|301.43|298.63|301.36|298.56|0
1648673280000|2022-03-30 20:48:00|301.28|298.48|301.28|298.48|301.28|298.48|301.28|298.48|0
1648673290000|2022-03-30 20:48:10|301.14|298.34|301.14|298.34|301.14|298.34|301.14|298.34|0
1648673300000|2022-03-30 20:48:20|300.99|298.19|300.99|298.19|300.99|298.19|300.99|298.19|0
1648673310000|2022-03-30 20:48:30|301.28|298.48|301.21|298.41|301.28|298.48|301.14|298.34|0
1648673320000|2022-03-30 20:48:40|301.28|298.48|301.43|298.63|301.43|298.63|301.28|298.48|0
1648673330000|2022-03-30 20:48:50|301.57|298.77|301.72|298.92|301.72|298.92|301.57|298.77|0
1648673340000|2022-03-30 20:49:00|301.57|298.77|301.57|298.77|301.57|298.77|301.57|298.77|0
1648673360000|2022-03-30 20:49:20|301.5|298.7|301.57|298.77|301.57|298.77|301.5|298.7|0
1648673370000|2022-03-30 20:49:30|301.43|298.63|301.28|298.48|301.43|298.63|301.28|298.48|0
1648673380000|2022-03-30 20:49:40|301.14|298.34|300.99|298.19|301.14|298.34|300.99|298.19|0
1648673400000|2022-03-30 20:50:00|300.92|298.12|301.21|298.41|301.21|298.41|300.92|298.12|0
1648673410000|2022-03-30 20:50:10|301.28|298.48|301.28|298.48|301.28|298.48|301.28|298.48|0
1648673420000|2022-03-30 20:50:20|301.21|298.41|301.28|298.48|301.28|298.48|301.21|298.41|0
1648673430000|2022-03-30 20:50:30|301.43|298.63|301.28|298.48|301.43|298.63|301.28|298.48|0
1648673440000|2022-03-30 20:50:40|301.14|298.34|301.43|298.63|301.43|298.63|301.14|298.34|0
1648673460000|2022-03-30 20:51:00|301.57|298.77|301.57|298.77|301.57|298.77|301.57|298.77|0
1648673490000|2022-03-30 20:51:30|301.5|298.7|301.57|298.77|301.57|298.77|301.43|298.63|0
1648673500000|2022-03-30 20:51:40|301.5|298.7|301.5|298.7|301.5|298.7|301.5|298.7|0
1648673510000|2022-03-30 20:51:50|301.43|298.63|301.43|298.63|301.43|298.63|301.43|298.63|0
1648673530000|2022-03-30 20:52:10|301.36|298.56|301.43|298.63|301.43|298.63|301.36|298.56|0
1648673540000|2022-03-30 20:52:20|301.36|298.56|301.28|298.48|301.36|298.56|301.28|298.48|0
1648673550000|2022-03-30 20:52:30|301.43|298.63|301.43|298.63|301.43|298.63|301.36|298.56|0
1648673560000|2022-03-30 20:52:40|301.28|298.48|301.28|298.48|301.28|298.48|301.28|298.48|0
1648673570000|2022-03-30 20:52:50|301.14|298.34|301.42|298.62|301.42|298.62|301.14|298.34|0
1648673580000|2022-03-30 20:53:00|301.28|298.48|301.28|298.48|301.28|298.48|301.28|298.48|0
1648673600000|2022-03-30 20:53:20|301.21|298.41|301.28|298.48|301.28|298.48|301.21|298.41|0
1648673610000|2022-03-30 20:53:30|301.42|298.62|301.42|298.62|301.42|298.62|301.42|298.62|0
1648673630000|2022-03-30 20:53:50|301.28|298.48|301.28|298.48|301.28|298.48|301.28|298.48|0
1648673640000|2022-03-30 20:54:00|301.42|298.62|301.42|298.62|301.42|298.62|301.42|298.62|0
1648673680000|2022-03-30 20:54:40|301.28|298.48|301.42|298.62|301.42|298.62|301.28|298.48|0
1648673690000|2022-03-30 20:54:50|301.5|298.7|301.42|298.62|301.5|298.7|301.42|298.62|0
1648673700000|2022-03-30 20:55:00|301.57|298.77|301.86|299.06|301.86|299.06|301.57|298.77|0
1648673720000|2022-03-30 20:55:20|302|299.2|302|299.2|302|299.2|302|299.2|0
1648673730000|2022-03-30 20:55:30|301.86|299.06|301.86|299.06|301.86|299.06|301.86|299.06|0
1648673740000|2022-03-30 20:55:40|301.79|298.99|301.86|299.06|301.86|299.06|301.71|298.91|0
1648673760000|2022-03-30 20:56:00|301.93|299.13|301.86|299.06|301.93|299.13|301.86|299.06|0
1648673770000|2022-03-30 20:56:10|302|299.2|302|299.2|302|299.2|302|299.2|0
1648673800000|2022-03-30 20:56:40|301.79|298.99|301.86|299.06|301.86|299.06|301.79|298.99|0
1648673820000|2022-03-30 20:57:00|301.93|299.13|301.93|299.13|301.93|299.13|301.93|299.13|0
1648673830000|2022-03-30 20:57:10|302|299.2|301.79|298.99|302|299.2|301.79|298.99|0
1648673840000|2022-03-30 20:57:20|301.71|298.91|301.71|298.91|301.71|298.91|301.71|298.91|0
1648673860000|2022-03-30 20:57:40|301.86|299.06|301.86|299.06|301.86|299.06|301.86|299.06|0
1648673880000|2022-03-30 20:58:00|301.93|299.13|301.93|299.13|301.93|299.13|301.93|299.13|0
1648673900000|2022-03-30 20:58:20|302|299.2|302|299.2|302|299.2|302|299.2|0
1648673910000|2022-03-30 20:58:30|301.86|299.06|301.93|299.13|301.93|299.13|301.86|299.06|0
1648673920000|2022-03-30 20:58:40|301.86|299.06|302|299.2|302|299.2|301.86|299.06|0
1648673930000|2022-03-30 20:58:50|301.93|299.13|302|299.2|302|299.2|301.93|299.13|0
1648673990000|2022-03-30 20:59:50|301.93|299.13|302.22|299.42|302.22|299.42|301.93|299.13|0
1648674000000|2022-03-30 21:00:00|302.1|299.3|302.09|299.29|302.1|299.3|301.96|299.16|0
1648674010000|2022-03-30 21:00:10|301.96|299.16|301.96|299.16|301.96|299.16|301.96|299.16|0
1648674020000|2022-03-30 21:00:20|302|299.2|302|299.2|302|299.2|302|299.2|0
1648674050000|2022-03-30 21:00:50|302.02|299.22|302.02|299.22|302.02|299.22|302.02|299.22|0
1648674060000|2022-03-30 21:01:00|302.07|299.27|302.07|299.27|302.07|299.27|302.07|299.27|0
1648674080000|2022-03-30 21:01:20|302.09|299.29|302.13|299.33|302.13|299.33|302.07|299.27|0
1648674090000|2022-03-30 21:01:30|302.07|299.27|302.07|299.27|302.15|299.35|302.07|299.27|0
1648674110000|2022-03-30 21:01:50|302.09|299.29|302.09|299.29|302.09|299.29|302.09|299.29|0
1648674130000|2022-03-30 21:02:10|302.11|299.31|302.02|299.22|302.11|299.31|302.02|299.22|0
1648674140000|2022-03-30 21:02:20|302.11|299.31|302.13|299.33|302.13|299.33|302.11|299.31|0
1648674150000|2022-03-30 21:02:30|302.25|299.45|302.27|299.47|302.27|299.47|302.25|299.45|0
1648674160000|2022-03-30 21:02:40|302.34|299.54|302.25|299.45|302.34|299.54|302.25|299.45|0
1648674190000|2022-03-30 21:03:10|302.15|299.35|302.17|299.37|302.17|299.37|302.15|299.35|0
1648674240000|2022-03-30 21:04:00|302.19|299.39|302.19|299.39|302.19|299.39|302.19|299.39|0
1648674250000|2022-03-30 21:04:10|302.21|299.41|302.21|299.41|302.21|299.41|302.21|299.41|0
1648674290000|2022-03-30 21:04:50|302.23|299.43|302.23|299.43|302.23|299.43|302.23|299.43|0
1648674300000|2022-03-30 21:05:00|302.25|299.45|302.25|299.45|302.25|299.45|302.25|299.45|0
1648674320000|2022-03-30 21:05:20|302.19|299.39|302.19|299.39|302.19|299.39|302.19|299.39|0
1648674330000|2022-03-30 21:05:30|302.27|299.47|302.27|299.47|302.27|299.47|302.27|299.47|0
1648674430000|2022-03-30 21:07:10|302.25|299.45|302.25|299.45|302.25|299.45|302.25|299.45|0
1648674530000|2022-03-30 21:08:50|302.23|299.43|302.23|299.43|302.23|299.43|302.23|299.43|0
1648674610000|2022-03-30 21:10:10|302.27|299.47|302.27|299.47|302.27|299.47|302.27|299.47|0
1648674660000|2022-03-30 21:11:00|302.21|299.41|302.27|299.47|302.27|299.47|302.21|299.41|0
1648674850000|2022-03-30 21:14:10|302.33|299.53|302.33|299.53|302.33|299.53|302.33|299.53|0
1648674900000|2022-03-30 21:15:00|302.36|299.56|302.36|299.56|302.36|299.56|302.36|299.56|0
1648674990000|2022-03-30 21:16:30|302.35|299.55|302.37|299.57|302.37|299.57|302.35|299.55|0
1648675150000|2022-03-30 21:19:10|302.39|299.59|302.39|299.59|302.39|299.59|302.39|299.59|0
1648684800000|2022-03-31 00:00:00|303.67|300.87|303.81|301.01|303.81|301.01|303.67|300.87|0
1648684810000|2022-03-31 00:00:10|303.67|300.87|303.67|300.87|303.67|300.87|303.67|300.87|0
1648684830000|2022-03-31 00:00:30|303.81|301.01|303.52|300.72|303.81|301.01|303.52|300.72|0
1648684850000|2022-03-31 00:00:50|303.67|300.87|303.81|301.01|303.81|301.01|303.67|300.87|0
1648684860000|2022-03-31 00:01:00|303.52|300.72|303.52|300.72|303.52|300.72|303.52|300.72|0
1648684890000|2022-03-31 00:01:30|303.67|300.87|303.67|300.87|303.67|300.87|303.67|300.87|0
1648684900000|2022-03-31 00:01:40|303.52|300.72|303.52|300.72|303.52|300.72|303.52|300.72|0
1648684910000|2022-03-31 00:01:50|303.67|300.87|303.81|301.01|303.81|301.01|303.52|300.72|0
1648684920000|2022-03-31 00:02:00|303.67|300.87|303.67|300.87|303.67|300.87|303.52|300.72|0
1648684930000|2022-03-31 00:02:10|303.81|301.01|303.67|300.87|303.81|301.01|303.67|300.87|0
1648684940000|2022-03-31 00:02:20|303.81|301.01|303.81|301.01|303.81|301.01|303.81|301.01|0
1648684950000|2022-03-31 00:02:30|303.67|300.87|303.81|301.01|303.81|301.01|303.67|300.87|0
1648684960000|2022-03-31 00:02:40|303.96|301.16|303.81|301.01|303.96|301.16|303.81|301.01|0
1648684970000|2022-03-31 00:02:50|303.67|300.87|303.52|300.72|303.67|300.87|303.52|300.72|0
1648685000000|2022-03-31 00:03:20|303.67|300.87|303.67|300.87|303.67|300.87|303.67|300.87|0
1648685010000|2022-03-31 00:03:30|303.52|300.72|303.52|300.72|303.67|300.87|303.52|300.72|0
1648685020000|2022-03-31 00:03:40|303.6|300.8|303.67|300.87|303.67|300.87|303.6|300.8|0
1648685030000|2022-03-31 00:03:50|303.81|301.01|303.81|301.01|303.81|301.01|303.81|301.01|0
1648685050000|2022-03-31 00:04:10|303.67|300.87|303.67|300.87|303.67|300.87|303.67|300.87|0
1648685070000|2022-03-31 00:04:30|303.81|301.01|303.81|301.01|303.81|301.01|303.81|301.01|0
1648685080000|2022-03-31 00:04:40|303.96|301.16|303.96|301.16|303.96|301.16|303.96|301.16|0
1648685090000|2022-03-31 00:04:50|304.03|301.23|304.1|301.3|304.1|301.3|303.96|301.16|0
1648685100000|2022-03-31 00:05:00|303.96|301.16|304.1|301.3|304.1|301.3|303.96|301.16|0
1648685140000|2022-03-31 00:05:40|303.96|301.16|303.96|301.16|303.96|301.16|303.96|301.16|0
1648685150000|2022-03-31 00:05:50|304.1|301.3|304.1|301.3|304.1|301.3|304.1|301.3|0
1648685160000|2022-03-31 00:06:00|303.96|301.16|303.96|301.16|303.96|301.16|303.96|301.16|0
1648685200000|2022-03-31 00:06:40|304.1|301.3|304.1|301.3|304.1|301.3|304.1|301.3|0
1648685210000|2022-03-31 00:06:50|303.96|301.16|303.96|301.16|303.96|301.16|303.96|301.16|0
1648685220000|2022-03-31 00:07:00|303.81|301.01|303.81|301.01|303.81|301.01|303.81|301.01|0
1648685270000|2022-03-31 00:07:50|303.67|300.87|303.67|300.87|303.67|300.87|303.67|300.87|0
1648685280000|2022-03-31 00:08:00|303.81|301.01|303.81|301.01|303.81|301.01|303.81|301.01|0
1648685290000|2022-03-31 00:08:10|303.67|300.87|303.67|300.87|303.67|300.87|303.67|300.87|0
1648685300000|2022-03-31 00:08:20|303.81|301.01|303.81|301.01|303.81|301.01|303.81|301.01|0
1648685330000|2022-03-31 00:08:50|303.96|301.16|303.96|301.16|303.96|301.16|303.96|301.16|0
1648685340000|2022-03-31 00:09:00|303.81|301.01|303.81|301.01|303.81|301.01|303.81|301.01|0
1648685370000|2022-03-31 00:09:30|303.66|300.86|303.66|300.86|303.66|300.86|303.66|300.86|0
1648685380000|2022-03-31 00:09:40|303.74|300.94|303.66|300.86|303.74|300.94|303.66|300.86|0
1648685420000|2022-03-31 00:10:20|303.81|301.01|303.81|301.01|303.81|301.01|303.81|301.01|0
1648685430000|2022-03-31 00:10:30|303.66|300.86|303.66|300.86|303.66|300.86|303.66|300.86|0
1648685440000|2022-03-31 00:10:40|303.81|301.01|303.81|301.01|303.81|301.01|303.81|301.01|0
1648685450000|2022-03-31 00:10:50|303.66|300.86|303.66|300.86|303.66|300.86|303.66|300.86|0
1648685460000|2022-03-31 00:11:00|303.81|301.01|303.96|301.16|303.96|301.16|303.81|301.01|0
1648685470000|2022-03-31 00:11:10|304.1|301.3|304.1|301.3|304.1|301.3|304.1|301.3|0
1648685480000|2022-03-31 00:11:20|303.96|301.16|303.96|301.16|303.96|301.16|303.96|301.16|0
1648685490000|2022-03-31 00:11:30|303.81|301.01|303.96|301.16|303.96|301.16|303.81|301.01|0
1648685500000|2022-03-31 00:11:40|303.81|301.01|303.81|301.01|303.81|301.01|303.81|301.01|0
1648685520000|2022-03-31 00:12:00|303.66|300.86|303.66|300.86|303.66|300.86|303.66|300.86|0
1648685540000|2022-03-31 00:12:20|303.08|300.28|303.08|300.28|303.08|300.28|303.08|300.28|0
1648685550000|2022-03-31 00:12:30|302.79|299.99|302.35|299.55|302.79|299.99|302.35|299.55|0
1648685560000|2022-03-31 00:12:40|302.28|299.48|301.92|299.12|302.28|299.48|301.92|299.12|0
1648685570000|2022-03-31 00:12:50|301.19|298.39|301.05|298.25|301.48|298.68|301.05|298.25|0
1648685580000|2022-03-31 00:13:00|300.9|298.1|300.61|297.81|300.9|298.1|300.61|297.81|0
1648685590000|2022-03-31 00:13:10|300.18|297.38|300.18|297.38|300.47|297.67|300.18|297.38|0
1648685600000|2022-03-31 00:13:20|300.03|297.23|300.03|297.23|300.03|297.23|299.89|297.09|0
1648685610000|2022-03-31 00:13:30|300.47|297.67|299.6|296.8|300.47|297.67|299.6|296.8|0
1648685620000|2022-03-31 00:13:40|299.89|297.09|300.03|297.23|300.03|297.23|299.82|297.02|0
1648685630000|2022-03-31 00:13:50|300.18|297.38|300.32|297.52|300.32|297.52|300.18|297.38|0
1648685640000|2022-03-31 00:14:00|300.47|297.67|300.18|297.38|300.47|297.67|300.18|297.38|0
1648685650000|2022-03-31 00:14:10|300.32|297.52|301.05|298.25|301.34|298.54|300.32|297.52|0
1648685660000|2022-03-31 00:14:20|300.76|297.96|300.61|297.81|300.76|297.96|300.61|297.81|0
1648685670000|2022-03-31 00:14:30|300.47|297.67|300.76|297.96|300.76|297.96|300.47|297.67|0
1648685680000|2022-03-31 00:14:40|300.61|297.81|300.76|297.96|300.9|298.1|300.61|297.81|0
1648685690000|2022-03-31 00:14:50|300.69|297.89|300.76|297.96|300.76|297.96|300.69|297.89|0
1648685700000|2022-03-31 00:15:00|300.61|297.81|300.76|297.96|300.76|297.96|300.47|297.67|0
1648685710000|2022-03-31 00:15:10|300.9|298.1|300.83|298.03|300.9|298.1|300.83|298.03|0
1648685720000|2022-03-31 00:15:20|300.9|298.1|300.76|297.96|300.9|298.1|300.76|297.96|0
1648685730000|2022-03-31 00:15:30|300.54|297.74|300.76|297.96|300.76|297.96|300.47|297.67|0
1648685740000|2022-03-31 00:15:40|300.32|297.52|300.32|297.52|300.32|297.52|300.32|297.52|0
1648685750000|2022-03-31 00:15:50|300.54|297.74|300.61|297.81|300.61|297.81|300.47|297.67|0
1648685760000|2022-03-31 00:16:00|300.76|297.96|301.05|298.25|301.12|298.32|300.76|297.96|0
1648685770000|2022-03-31 00:16:10|301.19|298.39|301.19|298.39|301.19|298.39|301.19|298.39|0
1648685780000|2022-03-31 00:16:20|301.34|298.54|301.05|298.25|301.34|298.54|301.05|298.25|0
1648685790000|2022-03-31 00:16:30|300.9|298.1|300.54|297.74|300.9|298.1|300.4|297.6|0
1648685800000|2022-03-31 00:16:40|300.47|297.67|300.69|297.89|300.76|297.96|300.47|297.67|0
1648685810000|2022-03-31 00:16:50|300.61|297.81|300.47|297.67|300.61|297.81|300.47|297.67|0
1648685820000|2022-03-31 00:17:00|300.32|297.52|300.47|297.67|300.47|297.67|300.32|297.52|0
1648685830000|2022-03-31 00:17:10|300.61|297.81|300.47|297.67|300.61|297.81|300.47|297.67|0
1648685840000|2022-03-31 00:17:20|300.61|297.81|300.47|297.67|300.61|297.81|300.47|297.67|0
1648685850000|2022-03-31 00:17:30|300.61|297.81|300.32|297.52|300.61|297.81|300.32|297.52|0
1648685860000|2022-03-31 00:17:40|300.47|297.67|300.47|297.67|300.47|297.67|300.47|297.67|0
1648685870000|2022-03-31 00:17:50|300.54|297.74|300.4|297.6|300.54|297.74|300.4|297.6|0
1648685880000|2022-03-31 00:18:00|300.47|297.67|300.83|298.03|300.83|298.03|300.47|297.67|0
1648685890000|2022-03-31 00:18:10|300.76|297.96|300.69|297.89|300.76|297.96|300.61|297.81|0
1648685900000|2022-03-31 00:18:20|300.76|297.96|300.76|297.96|300.76|297.96|300.69|297.89|0
1648685910000|2022-03-31 00:18:30|301.19|298.39|301.19|298.39|301.34|298.54|301.19|298.39|0
1648685920000|2022-03-31 00:18:40|301.48|298.68|302.21|299.41|302.21|299.41|301.48|298.68|0
1648685930000|2022-03-31 00:18:50|302.06|299.26|301.92|299.12|302.06|299.26|301.92|299.12|0
1648685940000|2022-03-31 00:19:00|301.7|298.9|301.63|298.83|301.7|298.9|301.48|298.68|0
1648685950000|2022-03-31 00:19:10|301.77|298.97|301.48|298.68|301.85|299.05|301.48|298.68|0
1648685960000|2022-03-31 00:19:20|301.34|298.54|301.34|298.54|301.34|298.54|301.19|298.39|0
1648685970000|2022-03-31 00:19:30|301.27|298.47|301.12|298.32|301.27|298.47|301.05|298.25|0
1648685980000|2022-03-31 00:19:40|301.05|298.25|301.05|298.25|301.05|298.25|301.05|298.25|0
1648685990000|2022-03-31 00:19:50|301.04|298.24|301.04|298.24|301.04|298.24|300.98|298.18|0
1648686000000|2022-03-31 00:20:00|300.98|298.18|300.98|298.18|300.98|298.18|300.98|298.18|0
1648686010000|2022-03-31 00:20:10|300.76|297.96|300.32|297.52|300.76|297.96|300.32|297.52|0
1648686020000|2022-03-31 00:20:20|300.18|297.38|300.18|297.38|300.18|297.38|300.03|297.23|0
1648686030000|2022-03-31 00:20:30|300.03|297.23|299.96|297.16|300.03|297.23|299.89|297.09|0
1648686040000|2022-03-31 00:20:40|300.03|297.23|300.18|297.38|300.18|297.38|300.03|297.23|0
1648686050000|2022-03-31 00:20:50|300.03|297.23|300.32|297.52|300.32|297.52|300.03|297.23|0
1648686060000|2022-03-31 00:21:00|300.47|297.67|300.32|297.52|300.47|297.67|300.32|297.52|0
1648686070000|2022-03-31 00:21:10|300.4|297.6|300.32|297.52|300.47|297.67|300.32|297.52|0
1648686080000|2022-03-31 00:21:20|300.75|297.95|300.61|297.81|300.75|297.95|300.61|297.81|0
1648686090000|2022-03-31 00:21:30|300.47|297.67|300.32|297.52|300.47|297.67|300.32|297.52|0
1648686100000|2022-03-31 00:21:40|300.47|297.67|300.03|297.23|300.47|297.67|300.03|297.23|0
1648686110000|2022-03-31 00:21:50|299.89|297.09|299.89|297.09|299.89|297.09|299.89|297.09|0
1648686120000|2022-03-31 00:22:00|300.03|297.23|300.18|297.38|300.18|297.38|300.03|297.23|0
1648686130000|2022-03-31 00:22:10|300.32|297.52|300.32|297.52|300.32|297.52|300.18|297.38|0
1648686140000|2022-03-31 00:22:20|300.4|297.6|300.4|297.6|300.4|297.6|300.4|297.6|0
1648686150000|2022-03-31 00:22:30|300.46|297.66|301.19|298.39|301.19|298.39|300.46|297.66|0
1648686160000|2022-03-31 00:22:40|301.04|298.24|301.04|298.24|301.04|298.24|301.04|298.24|0
1648686170000|2022-03-31 00:22:50|300.83|298.03|300.75|297.95|300.83|298.03|300.75|297.95|0
1648686180000|2022-03-31 00:23:00|301.04|298.24|301.19|298.39|301.19|298.39|301.04|298.24|0
1648686190000|2022-03-31 00:23:10|301.12|298.32|301.19|298.39|301.19|298.39|301.12|298.32|0
1648686200000|2022-03-31 00:23:20|301.04|298.24|301.04|298.24|301.04|298.24|301.04|298.24|0
1648686210000|2022-03-31 00:23:30|300.97|298.17|301.04|298.24|301.04|298.24|300.97|298.17|0
1648686220000|2022-03-31 00:23:40|300.9|298.1|300.9|298.1|300.97|298.17|300.9|298.1|0
1648686240000|2022-03-31 00:24:00|301.04|298.24|300.9|298.1|301.04|298.24|300.9|298.1|0
1648686250000|2022-03-31 00:24:10|301.04|298.24|300.9|298.1|301.04|298.24|300.9|298.1|0
1648686260000|2022-03-31 00:24:20|301.04|298.24|301.04|298.24|301.04|298.24|301.04|298.24|0
1648686270000|2022-03-31 00:24:30|301.19|298.39|301.19|298.39|301.19|298.39|301.19|298.39|0
1648686280000|2022-03-31 00:24:40|301.04|298.24|301.33|298.53|301.33|298.53|301.04|298.24|0
1648686290000|2022-03-31 00:24:50|301.19|298.39|301.19|298.39|301.19|298.39|301.19|298.39|0
1648686300000|2022-03-31 00:25:00|301.33|298.53|301.26|298.46|301.33|298.53|301.19|298.39|0
1648686310000|2022-03-31 00:25:10|301.19|298.39|301.19|298.39|301.19|298.39|301.19|298.39|0
1648686320000|2022-03-31 00:25:20|301.33|298.53|301.33|298.53|301.33|298.53|301.33|298.53|0
1648686330000|2022-03-31 00:25:30|301.48|298.68|301.48|298.68|301.48|298.68|301.33|298.53|0
1648686340000|2022-03-31 00:25:40|301.26|298.46|301.19|298.39|301.26|298.46|301.19|298.39|0
1648686350000|2022-03-31 00:25:50|301.12|298.32|300.97|298.17|301.12|298.32|300.97|298.17|0
1648686360000|2022-03-31 00:26:00|301.04|298.24|300.9|298.1|301.04|298.24|300.9|298.1|0
1648686380000|2022-03-31 00:26:20|300.83|298.03|300.9|298.1|300.9|298.1|300.83|298.03|0
1648686390000|2022-03-31 00:26:30|300.75|297.95|300.75|297.95|300.75|297.95|300.46|297.66|0
1648686400000|2022-03-31 00:26:40|300.9|298.1|300.9|298.1|300.9|298.1|300.9|298.1|0
1648686420000|2022-03-31 00:27:00|301.12|298.32|301.04|298.24|301.12|298.32|301.04|298.24|0
1648686440000|2022-03-31 00:27:20|301.19|298.39|301.19|298.39|301.48|298.68|301.19|298.39|0
1648686450000|2022-03-31 00:27:30|301.04|298.24|301.04|298.24|301.04|298.24|301.04|298.24|0
1648686480000|2022-03-31 00:28:00|300.9|298.1|301.04|298.24|301.04|298.24|300.9|298.1|0
1648686490000|2022-03-31 00:28:10|301.19|298.39|301.33|298.53|301.33|298.53|301.19|298.39|0
1648686500000|2022-03-31 00:28:20|301.19|298.39|301.19|298.39|301.26|298.46|301.19|298.39|0
1648686510000|2022-03-31 00:28:30|301.04|298.24|300.97|298.17|301.19|298.39|300.97|298.17|0
1648686520000|2022-03-31 00:28:40|300.9|298.1|300.9|298.1|300.9|298.1|300.9|298.1|0
1648686530000|2022-03-31 00:28:50|300.75|297.95|300.61|297.81|300.75|297.95|300.61|297.81|0
1648686550000|2022-03-31 00:29:10|300.46|297.66|300.32|297.52|300.54|297.74|300.32|297.52|0
1648686560000|2022-03-31 00:29:20|300.46|297.66|300.46|297.66|300.46|297.66|300.46|297.66|0
1648686570000|2022-03-31 00:29:30|300.61|297.81|300.46|297.66|300.61|297.81|300.46|297.66|0
1648686580000|2022-03-31 00:29:40|300.32|297.52|300.32|297.52|300.32|297.52|300.32|297.52|0
1648686590000|2022-03-31 00:29:50|300.46|297.66|300.46|297.66|300.46|297.66|300.46|297.66|0
1648686600000|2022-03-31 00:30:00|300.61|297.81|300.46|297.66|300.61|297.81|300.46|297.66|0
1648686610000|2022-03-31 00:30:10|300.39|297.59|300.32|297.52|300.39|297.59|300.32|297.52|0
1648686620000|2022-03-31 00:30:20|300.46|297.66|300.32|297.52|300.46|297.66|300.32|297.52|0
1648686630000|2022-03-31 00:30:30|300.17|297.37|300.17|297.37|300.17|297.37|300.03|297.23|0
1648686640000|2022-03-31 00:30:40|300.32|297.52|300.32|297.52|300.32|297.52|300.32|297.52|0
1648686650000|2022-03-31 00:30:50|300.17|297.37|300.17|297.37|300.17|297.37|300.17|297.37|0
1648686660000|2022-03-31 00:31:00|300.03|297.23|299.88|297.08|300.03|297.23|299.88|297.08|0
1648686670000|2022-03-31 00:31:10|300.03|297.23|299.88|297.08|300.17|297.37|299.88|297.08|0
1648686680000|2022-03-31 00:31:20|299.74|296.94|299.59|296.79|299.74|296.94|299.3|296.5|0
1648686690000|2022-03-31 00:31:30|299.45|296.65|298.44|295.64|299.45|296.65|298.44|295.64|0
1648686700000|2022-03-31 00:31:40|298.3|295.5|298.3|295.5|298.3|295.5|298.15|295.35|0
1648686710000|2022-03-31 00:31:50|298.15|295.35|298.3|295.5|298.3|295.5|298.01|295.21|0
1648686720000|2022-03-31 00:32:00|298.15|295.35|298.44|295.64|298.44|295.64|298.15|295.35|0
1648686730000|2022-03-31 00:32:10|299.02|296.22|299.16|296.36|299.16|296.36|299.02|296.22|0
1648686740000|2022-03-31 00:32:20|299.02|296.22|299.16|296.36|299.16|296.36|299.02|296.22|0
1648686750000|2022-03-31 00:32:30|299.3|296.5|299.16|296.36|299.3|296.5|299.16|296.36|0
1648686760000|2022-03-31 00:32:40|299.02|296.22|299.16|296.36|299.16|296.36|298.87|296.07|0
1648686770000|2022-03-31 00:32:50|299.09|296.29|299.16|296.36|299.16|296.36|299.09|296.29|0
1648686790000|2022-03-31 00:33:10|299.02|296.22|299.02|296.22|299.02|296.22|299.02|296.22|0
1648686800000|2022-03-31 00:33:20|299.16|296.36|299.02|296.22|299.16|296.36|299.02|296.22|0
1648686810000|2022-03-31 00:33:30|299.16|296.36|299.02|296.22|299.23|296.43|299.02|296.22|0
1648686820000|2022-03-31 00:33:40|299.16|296.36|299.01|296.21|299.16|296.36|299.01|296.21|0
1648686830000|2022-03-31 00:33:50|298.87|296.07|298.87|296.07|298.87|296.07|298.87|296.07|0
1648686850000|2022-03-31 00:34:10|298.73|295.93|299.01|296.21|299.01|296.21|298.73|295.93|0
1648686860000|2022-03-31 00:34:20|298.87|296.07|298.87|296.07|298.87|296.07|298.87|296.07|0
1648686900000|2022-03-31 00:35:00|298.73|295.93|299.01|296.21|299.01|296.21|298.73|295.93|0
1648686910000|2022-03-31 00:35:10|298.87|296.07|298.87|296.07|298.87|296.07|298.87|296.07|0
1648686920000|2022-03-31 00:35:20|299.01|296.21|299.01|296.21|299.01|296.21|299.01|296.21|0
1648686930000|2022-03-31 00:35:30|299.16|296.36|299.3|296.5|299.3|296.5|299.16|296.36|0
1648686940000|2022-03-31 00:35:40|299.23|296.43|299.16|296.36|299.23|296.43|299.16|296.36|0
1648686950000|2022-03-31 00:35:50|299.09|296.29|299.16|296.36|299.16|296.36|299.09|296.29|0
1648686960000|2022-03-31 00:36:00|299.01|296.21|299.01|296.21|299.01|296.21|299.01|296.21|0
1648686970000|2022-03-31 00:36:10|298.87|296.07|299.01|296.21|299.01|296.21|298.87|296.07|0
1648686980000|2022-03-31 00:36:20|299.16|296.36|299.16|296.36|299.16|296.36|299.16|296.36|0
1648686990000|2022-03-31 00:36:30|299.01|296.21|299.16|296.36|299.16|296.36|299.01|296.21|0
1648687000000|2022-03-31 00:36:40|299.01|296.21|299.16|296.36|299.16|296.36|299.01|296.21|0
1648687010000|2022-03-31 00:36:50|299.01|296.21|299.01|296.21|299.16|296.36|299.01|296.21|0
1648687020000|2022-03-31 00:37:00|298.87|296.07|298.73|295.93|298.87|296.07|298.73|295.93|0
1648687030000|2022-03-31 00:37:10|298.87|296.07|298.73|295.93|298.87|296.07|298.73|295.93|0
1648687040000|2022-03-31 00:37:20|298.72|295.92|299.01|296.21|299.01|296.21|298.72|295.92|0
1648687050000|2022-03-31 00:37:30|298.87|296.07|298.87|296.07|298.87|296.07|298.87|296.07|0
1648687060000|2022-03-31 00:37:40|298.8|296|298.8|296|298.8|296|298.8|296|0
1648687070000|2022-03-31 00:37:50|298.87|296.07|298.87|296.07|298.87|296.07|298.87|296.07|0
1648687090000|2022-03-31 00:38:10|298.72|295.92|298.72|295.92|298.87|296.07|298.72|295.92|0
1648687120000|2022-03-31 00:38:40|298.87|296.07|298.72|295.92|298.87|296.07|298.72|295.92|0
1648687150000|2022-03-31 00:39:10|298.87|296.07|298.72|295.92|298.87|296.07|298.72|295.92|0
1648687170000|2022-03-31 00:39:30|298.15|295.35|298|295.2|298.15|295.35|297.86|295.06|0
1648687180000|2022-03-31 00:39:40|297.86|295.06|297.86|295.06|297.86|295.06|297.86|295.06|0
1648687190000|2022-03-31 00:39:50|297.72|294.92|297.57|294.77|297.72|294.92|297.57|294.77|0
1648687200000|2022-03-31 00:40:00|297.43|294.63|297.72|294.92|297.72|294.92|297.43|294.63|0
1648687210000|2022-03-31 00:40:10|297.57|294.77|297.72|294.92|297.72|294.92|297.57|294.77|0
1648687220000|2022-03-31 00:40:20|297.5|294.7|297.43|294.63|297.5|294.7|297.43|294.63|0
1648687230000|2022-03-31 00:40:30|297.36|294.56|296.57|293.77|297.36|294.56|296.57|293.77|0
1648687240000|2022-03-31 00:40:40|296.71|293.91|296.57|293.77|296.71|293.91|296.57|293.77|0
1648687250000|2022-03-31 00:40:50|296.42|293.62|296.57|293.77|296.57|293.77|296.42|293.62|0
1648687260000|2022-03-31 00:41:00|296.5|293.7|296.14|293.34|296.5|293.7|296.14|293.34|0
1648687270000|2022-03-31 00:41:10|295.85|293.05|295.85|293.05|295.99|293.19|295.85|293.05|0
1648687280000|2022-03-31 00:41:20|295.71|292.91|295.71|292.91|295.71|292.91|295.56|292.76|0
1648687290000|2022-03-31 00:41:30|295.42|292.62|295.42|292.62|295.42|292.62|295.42|292.62|0
1648687300000|2022-03-31 00:41:40|295.71|292.91|295.42|292.62|295.71|292.91|295.42|292.62|0
1648687310000|2022-03-31 00:41:50|295.28|292.48|295.42|292.62|295.42|292.62|295.28|292.48|0
1648687320000|2022-03-31 00:42:00|295.71|292.91|296.14|293.34|296.14|293.34|295.71|292.91|0
1648687330000|2022-03-31 00:42:10|296.07|293.27|295.85|293.05|296.07|293.27|295.71|292.91|0
1648687340000|2022-03-31 00:42:20|295.71|292.91|295.85|293.05|295.85|293.05|295.71|292.91|0
1648687350000|2022-03-31 00:42:30|295.71|292.91|295.71|292.91|295.85|293.05|295.71|292.91|0
1648687370000|2022-03-31 00:42:50|295.56|292.76|295.56|292.76|295.56|292.76|295.42|292.62|0
1648687380000|2022-03-31 00:43:00|295.42|292.62|295.7|292.9|295.7|292.9|295.42|292.62|0
1648687390000|2022-03-31 00:43:10|295.56|292.76|295.7|292.9|295.85|293.05|295.56|292.76|0
1648687400000|2022-03-31 00:43:20|295.56|292.76|295.28|292.48|295.56|292.76|295.28|292.48|0
1648687410000|2022-03-31 00:43:30|295.13|292.33|294.99|292.19|295.13|292.33|294.99|292.19|0
1648687420000|2022-03-31 00:43:40|295.13|292.33|295.28|292.48|295.28|292.48|295.13|292.33|0
1648687430000|2022-03-31 00:43:50|295.42|292.62|295.42|292.62|295.42|292.62|295.35|292.55|0
1648687440000|2022-03-31 00:44:00|295.35|292.55|295.42|292.62|295.49|292.69|295.35|292.55|0
1648687450000|2022-03-31 00:44:10|295.27|292.47|295.42|292.62|295.42|292.62|295.27|292.47|0
1648687460000|2022-03-31 00:44:20|295.27|292.47|295.27|292.47|295.27|292.47|295.27|292.47|0
1648687470000|2022-03-31 00:44:30|295.42|292.62|295.42|292.62|295.42|292.62|295.27|292.47|0
1648687480000|2022-03-31 00:44:40|295.56|292.76|295.85|293.05|295.85|293.05|295.56|292.76|0
1648687500000|2022-03-31 00:45:00|295.7|292.9|295.85|293.05|295.85|293.05|295.7|292.9|0
1648687510000|2022-03-31 00:45:10|295.7|292.9|295.7|292.9|295.7|292.9|295.7|292.9|0
1648687520000|2022-03-31 00:45:20|295.85|293.05|295.99|293.19|295.99|293.19|295.85|293.05|0
1648687530000|2022-03-31 00:45:30|295.92|293.12|296.13|293.33|296.28|293.48|295.92|293.12|0
1648687540000|2022-03-31 00:45:40|296.28|293.48|296.13|293.33|296.28|293.48|296.13|293.33|0
1648687550000|2022-03-31 00:45:50|296.28|293.48|296.28|293.48|296.28|293.48|296.13|293.33|0
1648687560000|2022-03-31 00:46:00|296.13|293.33|296.28|293.48|296.28|293.48|296.13|293.33|0
1648687570000|2022-03-31 00:46:10|296.13|293.33|296.28|293.48|296.28|293.48|296.13|293.33|0
1648687580000|2022-03-31 00:46:20|296.13|293.33|296.21|293.41|296.21|293.41|296.13|293.33|0
1648687590000|2022-03-31 00:46:30|296.28|293.48|296.42|293.62|296.42|293.62|296.28|293.48|0
1648687600000|2022-03-31 00:46:40|296.28|293.48|296.35|293.55|296.42|293.62|296.28|293.48|0
1648687610000|2022-03-31 00:46:50|296.42|293.62|296.42|293.62|296.42|293.62|296.42|293.62|0
1648687620000|2022-03-31 00:47:00|296.28|293.48|296.42|293.62|296.42|293.62|296.28|293.48|0
1648687640000|2022-03-31 00:47:20|296.28|293.48|296.42|293.62|296.42|293.62|296.28|293.48|0
1648687650000|2022-03-31 00:47:30|296.28|293.48|296.28|293.48|296.28|293.48|296.28|293.48|0
1648687670000|2022-03-31 00:47:50|296.42|293.62|296.42|293.62|296.42|293.62|296.42|293.62|0
1648687690000|2022-03-31 00:48:10|296.56|293.76|296.56|293.76|296.56|293.76|296.42|293.62|0
1648687710000|2022-03-31 00:48:30|296.42|293.62|296.56|293.76|296.56|293.76|296.42|293.62|0
1648687730000|2022-03-31 00:48:50|296.71|293.91|296.71|293.91|296.71|293.91|296.71|293.91|0
1648687760000|2022-03-31 00:49:20|296.85|294.05|296.56|293.76|296.85|294.05|296.56|293.76|0
1648687780000|2022-03-31 00:49:40|296.35|293.55|296.28|293.48|296.35|293.55|296.28|293.48|0
1648687800000|2022-03-31 00:50:00|296.42|293.62|296.42|293.62|296.42|293.62|296.42|293.62|0
1648687810000|2022-03-31 00:50:10|296.28|293.48|295.99|293.19|296.28|293.48|295.99|293.19|0
1648687820000|2022-03-31 00:50:20|296.13|293.33|296.27|293.47|296.27|293.47|296.13|293.33|0
1648687830000|2022-03-31 00:50:30|296.13|293.33|296.13|293.33|296.13|293.33|296.13|293.33|0
1648687840000|2022-03-31 00:50:40|296.27|293.47|296.42|293.62|296.42|293.62|296.27|293.47|0
1648687860000|2022-03-31 00:51:00|296.27|293.47|296.27|293.47|296.27|293.47|296.27|293.47|0
1648687870000|2022-03-31 00:51:10|296.35|293.55|296.35|293.55|296.35|293.55|296.35|293.55|0
1648687880000|2022-03-31 00:51:20|296.42|293.62|296.42|293.62|296.42|293.62|296.42|293.62|0
1648687890000|2022-03-31 00:51:30|296.49|293.69|296.42|293.62|296.49|293.69|296.42|293.62|0
1648687900000|2022-03-31 00:51:40|296.49|293.69|296.49|293.69|296.49|293.69|296.42|293.62|0
1648687910000|2022-03-31 00:51:50|296.42|293.62|296.27|293.47|296.42|293.62|296.27|293.47|0
1648687920000|2022-03-31 00:52:00|296.13|293.33|296.13|293.33|296.13|293.33|296.13|293.33|0
1648687930000|2022-03-31 00:52:10|296.27|293.47|296.27|293.47|296.27|293.47|296.27|293.47|0
1648687940000|2022-03-31 00:52:20|296.21|293.41|296.27|293.47|296.27|293.47|296.21|293.41|0
1648687950000|2022-03-31 00:52:30|296.21|293.41|296.21|293.41|296.21|293.41|296.21|293.41|0
1648687960000|2022-03-31 00:52:40|296.13|293.33|296.13|293.33|296.13|293.33|296.13|293.33|0
1648687970000|2022-03-31 00:52:50|295.84|293.04|295.84|293.04|295.84|293.04|295.56|292.76|0
1648687980000|2022-03-31 00:53:00|295.7|292.9|295.7|292.9|295.7|292.9|295.7|292.9|0
1648687990000|2022-03-31 00:53:10|295.56|292.76|295.84|293.04|295.84|293.04|295.56|292.76|0
1648688000000|2022-03-31 00:53:20|295.7|292.9|295.7|292.9|295.7|292.9|295.7|292.9|0
1648688010000|2022-03-31 00:53:30|295.77|292.97|295.99|293.19|295.99|293.19|295.77|292.97|0
1648688020000|2022-03-31 00:53:40|295.84|293.04|295.7|292.9|295.84|293.04|295.7|292.9|0
1648688030000|2022-03-31 00:53:50|295.77|292.97|295.77|292.97|295.77|292.97|295.77|292.97|0
1648688040000|2022-03-31 00:54:00|295.84|293.04|295.99|293.19|295.99|293.19|295.84|293.04|0
1648688050000|2022-03-31 00:54:10|295.84|293.04|296.13|293.33|296.13|293.33|295.84|293.04|0
1648688060000|2022-03-31 00:54:20|295.99|293.19|295.92|293.12|295.99|293.19|295.84|293.04|0
1648688070000|2022-03-31 00:54:30|295.84|293.04|295.84|293.04|295.84|293.04|295.84|293.04|0
1648688080000|2022-03-31 00:54:40|295.99|293.19|295.99|293.19|295.99|293.19|295.99|293.19|0
1648688090000|2022-03-31 00:54:50|295.92|293.12|295.84|293.04|295.92|293.12|295.84|293.04|0
1648688100000|2022-03-31 00:55:00|295.92|293.12|296.13|293.33|296.13|293.33|295.92|293.12|0
1648688120000|2022-03-31 00:55:20|295.99|293.19|295.84|293.04|295.99|293.19|295.84|293.04|0
1648688130000|2022-03-31 00:55:30|295.99|293.19|295.84|293.04|295.99|293.19|295.84|293.04|0
1648688140000|2022-03-31 00:55:40|295.7|292.9|295.84|293.04|295.84|293.04|295.7|292.9|0
1648688160000|2022-03-31 00:56:00|295.7|292.9|295.7|292.9|295.7|292.9|295.7|292.9|0
1648688170000|2022-03-31 00:56:10|295.56|292.76|295.7|292.9|295.7|292.9|295.56|292.76|0
1648688180000|2022-03-31 00:56:20|295.77|292.97|295.77|292.97|295.77|292.97|295.77|292.97|0
1648688190000|2022-03-31 00:56:30|295.92|293.12|295.99|293.19|295.99|293.19|295.92|293.12|0
1648688220000|2022-03-31 00:57:00|296.13|293.33|295.99|293.19|296.13|293.33|295.99|293.19|0
1648688240000|2022-03-31 00:57:20|296.06|293.26|295.99|293.19|296.06|293.26|295.99|293.19|0
1648688260000|2022-03-31 00:57:40|295.98|293.18|295.98|293.18|295.98|293.18|295.98|293.18|0
1648688270000|2022-03-31 00:57:50|294.9|292.1|294.9|292.1|294.9|292.1|294.9|292.1|0
1648688280000|2022-03-31 00:58:00|294.75|291.95|294.9|292.1|294.9|292.1|294.75|291.95|0
1648688290000|2022-03-31 00:58:10|294.75|291.95|294.89|292.09|294.89|292.09|294.75|291.95|0
1648688320000|2022-03-31 00:58:40|294.75|291.95|294.75|291.95|294.75|291.95|294.75|291.95|0
1648688330000|2022-03-31 00:58:50|294.61|291.81|294.75|291.95|294.75|291.95|294.61|291.81|0
1648688340000|2022-03-31 00:59:00|294.61|291.81|294.61|291.81|294.61|291.81|294.61|291.81|0
1648688350000|2022-03-31 00:59:10|294.46|291.66|294.61|291.81|294.61|291.81|294.46|291.66|0
1648688360000|2022-03-31 00:59:20|294.68|291.88|294.75|291.95|294.75|291.95|294.68|291.88|0
1648688370000|2022-03-31 00:59:30|294.68|291.88|294.61|291.81|294.75|291.95|294.61|291.81|0
1648688390000|2022-03-31 00:59:50|294.46|291.66|294.46|291.66|294.46|291.66|294.46|291.66|0
1648688400000|2022-03-31 01:00:00|294.54|291.74|294.54|291.74|294.61|291.81|294.54|291.74|0
1648688410000|2022-03-31 01:00:10|294.46|291.66|294.46|291.66|294.46|291.66|294.39|291.59|0
1648688420000|2022-03-31 01:00:20|294.39|291.59|294.18|291.38|294.39|291.59|294.18|291.38|0
1648688430000|2022-03-31 01:00:30|294.32|291.52|294.46|291.66|294.46|291.66|294.32|291.52|0
1648688440000|2022-03-31 01:00:40|294.39|291.59|294.46|291.66|294.46|291.66|294.39|291.59|0
1648688460000|2022-03-31 01:01:00|294.32|291.52|294.25|291.45|294.32|291.52|294.25|291.45|0
1648688470000|2022-03-31 01:01:10|294.18|291.38|294.18|291.38|294.18|291.38|294.18|291.38|0
1648688480000|2022-03-31 01:01:20|294.03|291.23|294.25|291.45|294.25|291.45|294.03|291.23|0
1648688490000|2022-03-31 01:01:30|294.18|291.38|294.32|291.52|294.32|291.52|294.18|291.38|0
1648688500000|2022-03-31 01:01:40|294.25|291.45|294.32|291.52|294.32|291.52|294.25|291.45|0
1648688510000|2022-03-31 01:01:50|294.46|291.66|294.46|291.66|294.46|291.66|294.32|291.52|0
1648688520000|2022-03-31 01:02:00|294.39|291.59|294.03|291.23|294.39|291.59|294.03|291.23|0
1648688540000|2022-03-31 01:02:20|294.18|291.38|294.18|291.38|294.18|291.38|294.18|291.38|0
1648688550000|2022-03-31 01:02:30|294.11|291.31|294.18|291.38|294.18|291.38|294.11|291.31|0
1648688580000|2022-03-31 01:03:00|294.03|291.23|294.03|291.23|294.03|291.23|294.03|291.23|0
1648688590000|2022-03-31 01:03:10|294.18|291.38|294.32|291.52|294.32|291.52|294.18|291.38|0
1648688610000|2022-03-31 01:03:30|294.39|291.59|294.32|291.52|294.39|291.59|294.32|291.52|0
1648688620000|2022-03-31 01:03:40|294.39|291.59|294.46|291.66|294.46|291.66|294.39|291.59|0
1648688630000|2022-03-31 01:03:50|294.39|291.59|294.32|291.52|294.39|291.59|294.32|291.52|0
1648688640000|2022-03-31 01:04:00|294.46|291.66|294.46|291.66|294.46|291.66|294.46|291.66|0
1648688650000|2022-03-31 01:04:10|294.61|291.81|294.46|291.66|294.61|291.81|294.46|291.66|0
1648688670000|2022-03-31 01:04:30|294.32|291.52|294.46|291.66|294.46|291.66|294.32|291.52|0
1648688690000|2022-03-31 01:04:50|294.61|291.81|294.75|291.95|294.75|291.95|294.61|291.81|0
1648688700000|2022-03-31 01:05:00|294.61|291.81|294.6|291.8|294.61|291.81|294.6|291.8|0
1648688710000|2022-03-31 01:05:10|294.68|291.88|294.6|291.8|294.68|291.88|294.6|291.8|0
1648688720000|2022-03-31 01:05:20|294.75|291.95|294.75|291.95|294.75|291.95|294.75|291.95|0
1648688750000|2022-03-31 01:05:50|294.89|292.09|294.89|292.09|294.89|292.09|294.89|292.09|0
1648688770000|2022-03-31 01:06:10|295.04|292.24|295.18|292.38|295.18|292.38|295.04|292.24|0
1648688780000|2022-03-31 01:06:20|295.32|292.52|295.18|292.38|295.32|292.52|295.18|292.38|0
1648688800000|2022-03-31 01:06:40|295.03|292.23|295.18|292.38|295.18|292.38|295.03|292.23|0
1648688810000|2022-03-31 01:06:50|295.11|292.31|295.11|292.31|295.11|292.31|295.11|292.31|0
1648688820000|2022-03-31 01:07:00|295.03|292.23|295.03|292.23|295.03|292.23|295.03|292.23|0
1648688830000|2022-03-31 01:07:10|295.18|292.38|295.18|292.38|295.18|292.38|295.18|292.38|0
1648688840000|2022-03-31 01:07:20|295.47|292.67|295.32|292.52|295.47|292.67|295.32|292.52|0
1648688850000|2022-03-31 01:07:30|295.47|292.67|295.47|292.67|295.47|292.67|295.47|292.67|0
1648688870000|2022-03-31 01:07:50|295.61|292.81|295.47|292.67|295.61|292.81|295.47|292.67|0
1648688900000|2022-03-31 01:08:20|295.46|292.66|295.46|292.66|295.46|292.66|295.46|292.66|0
1648688910000|2022-03-31 01:08:30|295.32|292.52|295.32|292.52|295.32|292.52|295.32|292.52|0
1648688920000|2022-03-31 01:08:40|295.46|292.66|295.46|292.66|295.46|292.66|295.46|292.66|0
1648688940000|2022-03-31 01:09:00|295.61|292.81|295.75|292.95|295.75|292.95|295.61|292.81|0
1648688950000|2022-03-31 01:09:10|295.61|292.81|295.61|292.81|295.61|292.81|295.61|292.81|0
1648688990000|2022-03-31 01:09:50|295.46|292.66|295.46|292.66|295.46|292.66|295.46|292.66|0
1648689000000|2022-03-31 01:10:00|295.4|292.6|295.61|292.81|295.61|292.81|295.4|292.6|0
1648689010000|2022-03-31 01:10:10|295.46|292.66|295.46|292.66|295.46|292.66|295.46|292.66|0
1648689020000|2022-03-31 01:10:20|295.61|292.81|295.61|292.81|295.61|292.81|295.61|292.81|0
1648689030000|2022-03-31 01:10:30|295.75|292.95|295.75|292.95|295.75|292.95|295.75|292.95|0
1648689040000|2022-03-31 01:10:40|296.04|293.24|296.04|293.24|296.04|293.24|296.04|293.24|0
1648689050000|2022-03-31 01:10:50|296.18|293.38|296.04|293.24|296.18|293.38|296.04|293.24|0
1648689060000|2022-03-31 01:11:00|295.97|293.17|296.04|293.24|296.04|293.24|295.97|293.17|0
1648689070000|2022-03-31 01:11:10|295.9|293.1|295.9|293.1|295.9|293.1|295.9|293.1|0
1648689090000|2022-03-31 01:11:30|295.89|293.09|295.89|293.09|295.89|293.09|295.89|293.09|0
1648689120000|2022-03-31 01:12:00|295.61|292.81|295.75|292.95|295.75|292.95|295.61|292.81|0
1648689140000|2022-03-31 01:12:20|295.61|292.81|295.61|292.81|295.61|292.81|295.61|292.81|0
1648689170000|2022-03-31 01:12:50|295.75|292.95|295.61|292.81|295.75|292.95|295.61|292.81|0
1648689180000|2022-03-31 01:13:00|295.75|292.95|295.75|292.95|295.75|292.95|295.75|292.95|0
1648689200000|2022-03-31 01:13:20|295.68|292.88|295.68|292.88|295.68|292.88|295.61|292.81|0
1648689210000|2022-03-31 01:13:30|295.61|292.81|295.61|292.81|295.61|292.81|295.61|292.81|0
1648689220000|2022-03-31 01:13:40|295.46|292.66|295.46|292.66|295.46|292.66|295.46|292.66|0
1648689230000|2022-03-31 01:13:50|295.32|292.52|295.32|292.52|295.32|292.52|295.32|292.52|0
1648689240000|2022-03-31 01:14:00|295.46|292.66|295.61|292.81|295.61|292.81|295.46|292.66|0
1648689250000|2022-03-31 01:14:10|295.54|292.74|295.61|292.81|295.61|292.81|295.54|292.74|0
1648689280000|2022-03-31 01:14:40|295.54|292.74|295.46|292.66|295.54|292.74|295.46|292.66|0
1648689290000|2022-03-31 01:14:50|295.61|292.81|295.61|292.81|295.61|292.81|295.61|292.81|0
1648689300000|2022-03-31 01:15:00|295.46|292.66|295.75|292.95|295.75|292.95|295.46|292.66|0
1648689310000|2022-03-31 01:15:10|295.61|292.81|295.61|292.81|295.61|292.81|295.61|292.81|0
1648689330000|2022-03-31 01:15:30|295.75|292.95|295.75|292.95|295.75|292.95|295.75|292.95|0
1648689340000|2022-03-31 01:15:40|295.61|292.81|295.68|292.88|295.68|292.88|295.61|292.81|0
1648689350000|2022-03-31 01:15:50|295.61|292.81|295.61|292.81|295.61|292.81|295.61|292.81|0
1648689360000|2022-03-31 01:16:00|295.46|292.66|295.46|292.66|295.46|292.66|295.46|292.66|0
1648689370000|2022-03-31 01:16:10|295.61|292.81|295.61|292.81|295.61|292.81|295.61|292.81|0
1648689390000|2022-03-31 01:16:30|295.46|292.66|295.46|292.66|295.46|292.66|295.46|292.66|0
1648689400000|2022-03-31 01:16:40|295.32|292.52|295.46|292.66|295.46|292.66|295.32|292.52|0
1648689420000|2022-03-31 01:17:00|295.61|292.81|295.46|292.66|295.61|292.81|295.46|292.66|0
1648689430000|2022-03-31 01:17:10|295.6|292.8|295.6|292.8|295.6|292.8|295.6|292.8|0
1648689440000|2022-03-31 01:17:20|295.46|292.66|295.46|292.66|295.46|292.66|295.46|292.66|0
1648689450000|2022-03-31 01:17:30|295.6|292.8|295.6|292.8|295.68|292.88|295.6|292.8|0
1648689460000|2022-03-31 01:17:40|295.68|292.88|295.68|292.88|295.68|292.88|295.6|292.8|0
1648689470000|2022-03-31 01:17:50|295.75|292.95|295.75|292.95|295.75|292.95|295.75|292.95|0
1648689500000|2022-03-31 01:18:20|295.6|292.8|295.6|292.8|295.6|292.8|295.6|292.8|0
1648689520000|2022-03-31 01:18:40|295.75|292.95|295.75|292.95|295.75|292.95|295.75|292.95|0
1648689530000|2022-03-31 01:18:50|295.89|293.09|295.75|292.95|295.89|293.09|295.75|292.95|0
1648689560000|2022-03-31 01:19:20|295.6|292.8|295.6|292.8|295.6|292.8|295.6|292.8|0
1648689580000|2022-03-31 01:19:40|295.46|292.66|295.53|292.73|295.53|292.73|295.46|292.66|0
1648689590000|2022-03-31 01:19:50|295.6|292.8|295.6|292.8|295.6|292.8|295.53|292.73|0
1648689630000|2022-03-31 01:20:30|295.75|292.95|295.89|293.09|295.89|293.09|295.75|292.95|0
1648689660000|2022-03-31 01:21:00|295.75|292.95|295.6|292.8|295.75|292.95|295.6|292.8|0
1648689670000|2022-03-31 01:21:10|295.68|292.88|295.75|292.95|295.75|292.95|295.68|292.88|0
1648689680000|2022-03-31 01:21:20|295.68|292.88|295.6|292.8|295.68|292.88|295.6|292.8|0
1648689690000|2022-03-31 01:21:30|295.68|292.88|295.68|292.88|295.68|292.88|295.68|292.88|0
1648689700000|2022-03-31 01:21:40|295.75|292.95|295.75|292.95|295.75|292.95|295.75|292.95|0
1648689710000|2022-03-31 01:21:50|295.6|292.8|295.46|292.66|295.6|292.8|295.46|292.66|0
1648689720000|2022-03-31 01:22:00|295.6|292.8|295.6|292.8|295.6|292.8|295.6|292.8|0
1648689730000|2022-03-31 01:22:10|295.68|292.88|295.6|292.8|295.75|292.95|295.6|292.8|0
1648689740000|2022-03-31 01:22:20|295.46|292.66|295.6|292.8|295.6|292.8|295.46|292.66|0
1648689750000|2022-03-31 01:22:30|295.46|292.66|295.46|292.66|295.46|292.66|295.46|292.66|0
1648689780000|2022-03-31 01:23:00|295.6|292.8|295.6|292.8|295.6|292.8|295.6|292.8|0
1648689790000|2022-03-31 01:23:10|295.46|292.66|295.46|292.66|295.46|292.66|295.46|292.66|0
1648689800000|2022-03-31 01:23:20|295.6|292.8|295.6|292.8|295.6|292.8|295.6|292.8|0
1648689810000|2022-03-31 01:23:30|295.75|292.95|295.75|292.95|295.75|292.95|295.75|292.95|0
1648689840000|2022-03-31 01:24:00|295.6|292.8|295.75|292.95|295.75|292.95|295.6|292.8|0
1648689850000|2022-03-31 01:24:10|295.68|292.88|295.75|292.95|295.75|292.95|295.68|292.88|0
1648689870000|2022-03-31 01:24:30|295.89|293.09|295.89|293.09|295.89|293.09|295.89|293.09|0
1648689890000|2022-03-31 01:24:50|296.03|293.23|296.03|293.23|296.03|293.23|295.96|293.16|0
1648689900000|2022-03-31 01:25:00|295.89|293.09|295.89|293.09|295.89|293.09|295.75|292.95|0
1648689940000|2022-03-31 01:25:40|296.03|293.23|295.89|293.09|296.03|293.23|295.89|293.09|0
1648689980000|2022-03-31 01:26:20|295.74|292.94|295.74|292.94|295.74|292.94|295.74|292.94|0
1648689990000|2022-03-31 01:26:30|295.82|293.02|295.89|293.09|295.89|293.09|295.82|293.02|0
1648690010000|2022-03-31 01:26:50|295.82|293.02|295.6|292.8|295.89|293.09|295.6|292.8|0
1648690020000|2022-03-31 01:27:00|295.74|292.94|295.74|292.94|295.74|292.94|295.74|292.94|0
1648690030000|2022-03-31 01:27:10|295.89|293.09|295.74|292.94|295.89|293.09|295.74|292.94|0
1648690040000|2022-03-31 01:27:20|295.89|293.09|295.89|293.09|295.89|293.09|295.89|293.09|0
1648690050000|2022-03-31 01:27:30|295.82|293.02|295.89|293.09|295.89|293.09|295.82|293.02|0
1648690060000|2022-03-31 01:27:40|295.82|293.02|295.74|292.94|295.82|293.02|295.74|292.94|0
1648690070000|2022-03-31 01:27:50|295.89|293.09|295.89|293.09|295.89|293.09|295.89|293.09|0
1648690080000|2022-03-31 01:28:00|296.03|293.23|295.96|293.16|296.03|293.23|295.89|293.09|0
1648690090000|2022-03-31 01:28:10|295.89|293.09|295.89|293.09|295.89|293.09|295.89|293.09|0
1648690100000|2022-03-31 01:28:20|295.74|292.94|295.74|292.94|295.74|292.94|295.74|292.94|0
1648690130000|2022-03-31 01:28:50|295.6|292.8|295.6|292.8|295.6|292.8|295.6|292.8|0
1648690150000|2022-03-31 01:29:10|295.46|292.66|295.46|292.66|295.46|292.66|295.46|292.66|0
1648690160000|2022-03-31 01:29:20|295.31|292.51|295.31|292.51|295.31|292.51|295.31|292.51|0
1648690170000|2022-03-31 01:29:30|295.17|292.37|295.39|292.59|295.46|292.66|295.17|292.37|0
1648690180000|2022-03-31 01:29:40|295.46|292.66|295.46|292.66|295.46|292.66|295.46|292.66|0
1648690190000|2022-03-31 01:29:50|295.39|292.59|295.31|292.51|295.39|292.59|295.31|292.51|0
1648690200000|2022-03-31 01:30:00|295.46|292.66|295.6|292.8|295.6|292.8|295.46|292.66|0
1648690210000|2022-03-31 01:30:10|295.46|292.66|295.46|292.66|295.46|292.66|295.46|292.66|0
1648690220000|2022-03-31 01:30:20|295.6|292.8|295.6|292.8|295.6|292.8|295.6|292.8|0
1648690230000|2022-03-31 01:30:30|295.67|292.87|295.6|292.8|295.67|292.87|295.6|292.8|0
1648690240000|2022-03-31 01:30:40|295.53|292.73|295.6|292.8|295.6|292.8|295.53|292.73|0
1648690260000|2022-03-31 01:31:00|295.74|292.94|295.74|292.94|295.74|292.94|295.74|292.94|0
1648690270000|2022-03-31 01:31:10|295.89|293.09|295.89|293.09|295.89|293.09|295.89|293.09|0
1648690280000|2022-03-31 01:31:20|295.82|293.02|295.74|292.94|295.89|293.09|295.74|292.94|0
1648690290000|2022-03-31 01:31:30|295.67|292.87|295.53|292.73|295.67|292.87|295.53|292.73|0
1648690300000|2022-03-31 01:31:40|295.45|292.65|295.45|292.65|295.53|292.73|295.45|292.65|0
1648690310000|2022-03-31 01:31:50|295.53|292.73|295.6|292.8|295.6|292.8|295.45|292.65|0
1648690320000|2022-03-31 01:32:00|295.45|292.65|295.31|292.51|295.45|292.65|295.31|292.51|0
1648690330000|2022-03-31 01:32:10|295.45|292.65|295.45|292.65|295.45|292.65|295.45|292.65|0
1648690340000|2022-03-31 01:32:20|295.31|292.51|295.24|292.44|295.31|292.51|295.24|292.44|0
1648690350000|2022-03-31 01:32:30|295.17|292.37|295.31|292.51|295.31|292.51|295.17|292.37|0
1648690360000|2022-03-31 01:32:40|295.17|292.37|295.31|292.51|295.31|292.51|295.17|292.37|0
1648690370000|2022-03-31 01:32:50|295.17|292.37|295.39|292.59|295.39|292.59|295.17|292.37|0
1648690380000|2022-03-31 01:33:00|295.31|292.51|295.45|292.65|295.45|292.65|295.31|292.51|0
1648690390000|2022-03-31 01:33:10|295.6|292.8|295.45|292.65|295.6|292.8|295.45|292.65|0
1648690400000|2022-03-31 01:33:20|295.31|292.51|295.31|292.51|295.31|292.51|295.17|292.37|0
1648690410000|2022-03-31 01:33:30|295.17|292.37|295.17|292.37|295.17|292.37|295.17|292.37|0
1648690420000|2022-03-31 01:33:40|295.02|292.22|295.17|292.37|295.17|292.37|295.02|292.22|0
1648690430000|2022-03-31 01:33:50|295.24|292.44|295.17|292.37|295.24|292.44|295.17|292.37|0
1648690440000|2022-03-31 01:34:00|295.1|292.3|295.02|292.22|295.1|292.3|294.88|292.08|0
1648690450000|2022-03-31 01:34:10|294.88|292.08|294.88|292.08|294.88|292.08|294.88|292.08|0
1648690460000|2022-03-31 01:34:20|294.74|291.94|294.59|291.79|294.74|291.94|294.59|291.79|0
1648690470000|2022-03-31 01:34:30|294.74|291.94|294.88|292.08|294.88|292.08|294.74|291.94|0
1648690480000|2022-03-31 01:34:40|294.74|291.94|294.74|291.94|294.74|291.94|294.74|291.94|0
1648690520000|2022-03-31 01:35:20|294.59|291.79|294.59|291.79|294.59|291.79|294.59|291.79|0
1648690530000|2022-03-31 01:35:30|294.74|291.94|294.74|291.94|294.74|291.94|294.74|291.94|0
1648690550000|2022-03-31 01:35:50|294.59|291.79|294.74|291.94|294.74|291.94|294.59|291.79|0
1648690560000|2022-03-31 01:36:00|294.73|291.93|294.73|291.93|294.73|291.93|294.73|291.93|0
1648690580000|2022-03-31 01:36:20|294.59|291.79|294.73|291.93|294.73|291.93|294.59|291.79|0
1648690600000|2022-03-31 01:36:40|295.31|292.51|295.31|292.51|295.31|292.51|295.31|292.51|0
1648690610000|2022-03-31 01:36:50|295.17|292.37|295.31|292.51|295.31|292.51|295.17|292.37|0
1648690620000|2022-03-31 01:37:00|295.17|292.37|295.45|292.65|295.45|292.65|295.17|292.37|0
1648690630000|2022-03-31 01:37:10|295.31|292.51|295.31|292.51|295.31|292.51|295.31|292.51|0
1648690640000|2022-03-31 01:37:20|295.45|292.65|295.6|292.8|295.6|292.8|295.45|292.65|0
1648690650000|2022-03-31 01:37:30|295.74|292.94|295.74|292.94|295.74|292.94|295.6|292.8|0
1648690660000|2022-03-31 01:37:40|295.6|292.8|295.88|293.08|295.88|293.08|295.6|292.8|0
1648690670000|2022-03-31 01:37:50|295.74|292.94|295.88|293.08|295.88|293.08|295.74|292.94|0
1648690680000|2022-03-31 01:38:00|296.03|293.23|296.03|293.23|296.03|293.23|296.03|293.23|0
1648690690000|2022-03-31 01:38:10|295.81|293.01|296.03|293.23|296.03|293.23|295.81|293.01|0
1648690700000|2022-03-31 01:38:20|295.88|293.08|296.03|293.23|296.03|293.23|295.88|293.08|0
1648690710000|2022-03-31 01:38:30|295.88|293.08|296.03|293.23|296.03|293.23|295.88|293.08|0
1648690720000|2022-03-31 01:38:40|295.96|293.16|296.03|293.23|296.03|293.23|295.96|293.16|0
1648690730000|2022-03-31 01:38:50|295.88|293.08|296.03|293.23|296.03|293.23|295.88|293.08|0
1648690740000|2022-03-31 01:39:00|295.96|293.16|296.03|293.23|296.03|293.23|295.96|293.16|0
1648690790000|2022-03-31 01:39:50|295.88|293.08|295.88|293.08|295.88|293.08|295.88|293.08|0
1648690800000|2022-03-31 01:40:00|296.03|293.23|296.03|293.23|296.03|293.23|296.03|293.23|0
1648690810000|2022-03-31 01:40:10|296.17|293.37|296.17|293.37|296.17|293.37|296.17|293.37|0
1648690860000|2022-03-31 01:41:00|296.03|293.23|296.03|293.23|296.03|293.23|296.03|293.23|0
1648690870000|2022-03-31 01:41:10|295.88|293.08|296.17|293.37|296.17|293.37|295.88|293.08|0
1648690880000|2022-03-31 01:41:20|296.03|293.23|296.31|293.51|296.31|293.51|296.03|293.23|0
1648690900000|2022-03-31 01:41:40|296.17|293.37|296.17|293.37|296.17|293.37|296.03|293.23|0
1648690910000|2022-03-31 01:41:50|296.31|293.51|296.17|293.37|296.31|293.51|296.17|293.37|0
1648690930000|2022-03-31 01:42:10|296.03|293.23|296.03|293.23|296.03|293.23|296.03|293.23|0
1648690960000|2022-03-31 01:42:40|296.1|293.3|296.31|293.51|296.31|293.51|296.1|293.3|0
1648690980000|2022-03-31 01:43:00|296.17|293.37|296.03|293.23|296.17|293.37|296.03|293.23|0
1648690990000|2022-03-31 01:43:10|295.88|293.08|295.88|293.08|295.88|293.08|295.88|293.08|0
1648691010000|2022-03-31 01:43:30|295.74|292.94|295.74|292.94|295.88|293.08|295.74|292.94|0
1648691040000|2022-03-31 01:44:00|295.59|292.79|295.74|292.94|295.74|292.94|295.59|292.79|0
1648691060000|2022-03-31 01:44:20|295.88|293.08|296.02|293.22|296.02|293.22|295.88|293.08|0
1648691070000|2022-03-31 01:44:30|296.17|293.37|296.17|293.37|296.17|293.37|296.17|293.37|0
1648691080000|2022-03-31 01:44:40|296.02|293.22|296.02|293.22|296.02|293.22|296.02|293.22|0
1648691100000|2022-03-31 01:45:00|295.88|293.08|296.02|293.22|296.02|293.22|295.88|293.08|0
1648691110000|2022-03-31 01:45:10|296.17|293.37|296.17|293.37|296.17|293.37|296.17|293.37|0
1648691120000|2022-03-31 01:45:20|296.02|293.22|296.02|293.22|296.02|293.22|295.96|293.16|0
1648691130000|2022-03-31 01:45:30|295.96|293.16|295.88|293.08|296.02|293.22|295.88|293.08|0
1648691140000|2022-03-31 01:45:40|296.02|293.22|296.02|293.22|296.02|293.22|296.02|293.22|0
1648691160000|2022-03-31 01:46:00|296.1|293.3|296.17|293.37|296.17|293.37|296.1|293.3|0
1648691170000|2022-03-31 01:46:10|296.24|293.44|296.17|293.37|296.24|293.44|296.17|293.37|0
1648691190000|2022-03-31 01:46:30|296.31|293.51|296.17|293.37|296.31|293.51|296.17|293.37|0
1648691200000|2022-03-31 01:46:40|296.31|293.51|296.31|293.51|296.31|293.51|296.31|293.51|0
1648691240000|2022-03-31 01:47:20|296.17|293.37|296.02|293.22|296.17|293.37|296.02|293.22|0
1648691250000|2022-03-31 01:47:30|295.95|293.15|295.95|293.15|295.95|293.15|295.95|293.15|0
1648691260000|2022-03-31 01:47:40|296.02|293.22|295.88|293.08|296.02|293.22|295.88|293.08|0
1648691290000|2022-03-31 01:48:10|295.95|293.15|295.88|293.08|295.95|293.15|295.88|293.08|0
1648691300000|2022-03-31 01:48:20|295.74|292.94|295.45|292.65|295.74|292.94|295.45|292.65|0
1648691310000|2022-03-31 01:48:30|295.52|292.72|295.59|292.79|295.59|292.79|295.52|292.72|0
1648691320000|2022-03-31 01:48:40|295.67|292.87|295.59|292.79|295.74|292.94|295.59|292.79|0
1648691330000|2022-03-31 01:48:50|295.73|292.93|295.73|292.93|295.73|292.93|295.59|292.79|0
1648691340000|2022-03-31 01:49:00|295.88|293.08|295.88|293.08|295.88|293.08|295.88|293.08|0
1648691350000|2022-03-31 01:49:10|295.73|292.93|295.88|293.08|295.88|293.08|295.73|292.93|0
1648691360000|2022-03-31 01:49:20|296.02|293.22|296.02|293.22|296.02|293.22|296.02|293.22|0
1648691370000|2022-03-31 01:49:30|295.88|293.08|295.88|293.08|295.95|293.15|295.88|293.08|0
1648691380000|2022-03-31 01:49:40|295.95|293.15|295.88|293.08|295.95|293.15|295.88|293.08|0
1648691390000|2022-03-31 01:49:50|295.95|293.15|295.95|293.15|295.95|293.15|295.95|293.15|0
1648691400000|2022-03-31 01:50:00|295.88|293.08|295.88|293.08|295.88|293.08|295.88|293.08|0
1648691410000|2022-03-31 01:50:10|295.73|292.93|295.73|292.93|295.81|293.01|295.73|292.93|0
1648691420000|2022-03-31 01:50:20|295.59|292.79|295.59|292.79|295.59|292.79|295.59|292.79|0
1648691430000|2022-03-31 01:50:30|295.73|292.93|295.73|292.93|295.73|292.93|295.73|292.93|0
1648691440000|2022-03-31 01:50:40|295.59|292.79|295.59|292.79|295.59|292.79|295.45|292.65|0
1648691450000|2022-03-31 01:50:50|295.45|292.65|295.45|292.65|295.45|292.65|295.45|292.65|0
1648691460000|2022-03-31 01:51:00|295.3|292.5|295.52|292.72|295.52|292.72|295.3|292.5|0
1648691470000|2022-03-31 01:51:10|295.59|292.79|295.59|292.79|295.59|292.79|295.59|292.79|0
1648691490000|2022-03-31 01:51:30|295.45|292.65|295.45|292.65|295.45|292.65|295.45|292.65|0
1648691500000|2022-03-31 01:51:40|295.59|292.79|295.59|292.79|295.59|292.79|295.59|292.79|0
1648691510000|2022-03-31 01:51:50|295.66|292.86|295.73|292.93|295.73|292.93|295.66|292.86|0
1648691520000|2022-03-31 01:52:00|295.66|292.86|295.59|292.79|295.66|292.86|295.59|292.79|0
1648691530000|2022-03-31 01:52:10|295.45|292.65|295.59|292.79|295.59|292.79|295.45|292.65|0
1648691540000|2022-03-31 01:52:20|295.52|292.72|295.45|292.65|295.52|292.72|295.45|292.65|0
1648691550000|2022-03-31 01:52:30|295.52|292.72|295.59|292.79|295.59|292.79|295.52|292.72|0
1648691600000|2022-03-31 01:53:20|295.73|292.93|295.73|292.93|295.73|292.93|295.66|292.86|0
1648691610000|2022-03-31 01:53:30|295.66|292.86|295.73|292.93|295.73|292.93|295.66|292.86|0
1648691630000|2022-03-31 01:53:50|295.66|292.86|295.73|292.93|295.73|292.93|295.66|292.86|0
1648691640000|2022-03-31 01:54:00|295.88|293.08|295.88|293.08|295.88|293.08|295.88|293.08|0
1648691660000|2022-03-31 01:54:20|296.02|293.22|295.88|293.08|296.02|293.22|295.88|293.08|0
1648691710000|2022-03-31 01:55:10|296.02|293.22|296.02|293.22|296.02|293.22|296.02|293.22|0
1648691720000|2022-03-31 01:55:20|295.95|293.15|295.88|293.08|295.95|293.15|295.88|293.08|0
1648691730000|2022-03-31 01:55:30|296.02|293.22|296.02|293.22|296.02|293.22|295.88|293.08|0
1648691760000|2022-03-31 01:56:00|296.16|293.36|296.16|293.36|296.16|293.36|296.16|293.36|0
1648691770000|2022-03-31 01:56:10|296.02|293.22|296.02|293.22|296.02|293.22|296.02|293.22|0
1648691800000|2022-03-31 01:56:40|295.88|293.08|296.02|293.22|296.02|293.22|295.88|293.08|0
1648691820000|2022-03-31 01:57:00|296.16|293.36|296.16|293.36|296.16|293.36|296.09|293.29|0
1648691860000|2022-03-31 01:57:40|296.09|293.29|296.09|293.29|296.09|293.29|296.09|293.29|0
1648691870000|2022-03-31 01:57:50|296.02|293.22|296.02|293.22|296.02|293.22|296.02|293.22|0
1648691880000|2022-03-31 01:58:00|296.09|293.29|296.02|293.22|296.16|293.36|296.02|293.22|0
1648691890000|2022-03-31 01:58:10|296.16|293.36|296.16|293.36|296.16|293.36|296.16|293.36|0
1648691900000|2022-03-31 01:58:20|296.02|293.22|296.16|293.36|296.16|293.36|296.02|293.22|0
1648691940000|2022-03-31 01:59:00|296.09|293.29|296.02|293.22|296.09|293.29|295.87|293.07|0
1648691950000|2022-03-31 01:59:10|296.09|293.29|296.02|293.22|296.16|293.36|296.02|293.22|0
1648691960000|2022-03-31 01:59:20|295.95|293.15|295.95|293.15|295.95|293.15|295.95|293.15|0
1648691970000|2022-03-31 01:59:30|295.87|293.07|296.02|293.22|296.02|293.22|295.87|293.07|0
1648691980000|2022-03-31 01:59:40|295.87|293.07|295.87|293.07|295.87|293.07|295.87|293.07|0
1648692000000|2022-03-31 02:00:00|296.02|293.22|296.02|293.22|296.02|293.22|296.02|293.22|0
1648692010000|2022-03-31 02:00:10|295.87|293.07|295.87|293.07|295.95|293.15|295.87|293.07|0
1648692020000|2022-03-31 02:00:20|296.02|293.22|296.16|293.36|296.16|293.36|296.02|293.22|0
1648692050000|2022-03-31 02:00:50|296.02|293.22|296.02|293.22|296.02|293.22|296.02|293.22|0
1648692060000|2022-03-31 02:01:00|295.87|293.07|295.87|293.07|295.87|293.07|295.87|293.07|0
1648692080000|2022-03-31 02:01:20|296.02|293.22|296.02|293.22|296.02|293.22|296.02|293.22|0
1648692090000|2022-03-31 02:01:30|295.95|293.15|296.02|293.22|296.02|293.22|295.87|293.07|0
1648692100000|2022-03-31 02:01:40|296.09|293.29|296.02|293.22|296.09|293.29|296.02|293.22|0
1648692110000|2022-03-31 02:01:50|296.3|293.5|296.3|293.5|296.3|293.5|296.3|293.5|0
1648692120000|2022-03-31 02:02:00|296.24|293.44|296.3|293.5|296.3|293.5|296.16|293.36|0
1648692170000|2022-03-31 02:02:50|296.16|293.36|296.16|293.36|296.16|293.36|296.16|293.36|0
1648692180000|2022-03-31 02:03:00|296.3|293.5|296.3|293.5|296.3|293.5|296.3|293.5|0
1648692190000|2022-03-31 02:03:10|296.45|293.65|296.38|293.58|296.45|293.65|296.38|293.58|0
1648692200000|2022-03-31 02:03:20|296.45|293.65|296.59|293.79|296.74|293.94|296.45|293.65|0
1648692220000|2022-03-31 02:03:40|296.45|293.65|296.67|293.87|296.74|293.94|296.45|293.65|0
1648692230000|2022-03-31 02:03:50|296.74|293.94|296.74|293.94|296.74|293.94|296.59|293.79|0
1648692250000|2022-03-31 02:04:10|296.59|293.79|296.45|293.65|296.59|293.79|296.45|293.65|0
1648692260000|2022-03-31 02:04:20|296.59|293.79|296.59|293.79|296.59|293.79|296.52|293.72|0
1648692270000|2022-03-31 02:04:30|296.67|293.87|296.74|293.94|296.74|293.94|296.67|293.87|0
1648692290000|2022-03-31 02:04:50|297.02|294.22|296.88|294.08|297.02|294.22|296.88|294.08|0
1648692300000|2022-03-31 02:05:00|296.67|293.87|296.67|293.87|296.67|293.87|296.67|293.87|0
1648692310000|2022-03-31 02:05:10|296.74|293.94|296.88|294.08|296.88|294.08|296.74|293.94|0
1648692320000|2022-03-31 02:05:20|296.74|293.94|296.74|293.94|296.74|293.94|296.74|293.94|0
1648692330000|2022-03-31 02:05:30|296.67|293.87|296.74|293.94|296.74|293.94|296.67|293.87|0
1648692340000|2022-03-31 02:05:40|296.81|294.01|296.88|294.08|296.88|294.08|296.81|294.01|0
1648692350000|2022-03-31 02:05:50|297.02|294.22|297.02|294.22|297.02|294.22|297.02|294.22|0
1648692370000|2022-03-31 02:06:10|296.88|294.08|296.95|294.15|296.95|294.15|296.88|294.08|0
1648692380000|2022-03-31 02:06:20|297.02|294.22|297.02|294.22|297.02|294.22|296.95|294.15|0
1648692390000|2022-03-31 02:06:30|296.88|294.08|296.88|294.08|296.88|294.08|296.88|294.08|0
1648692400000|2022-03-31 02:06:40|296.73|293.93|296.59|293.79|296.73|293.93|296.59|293.79|0
1648692410000|2022-03-31 02:06:50|296.73|293.93|296.59|293.79|296.73|293.93|296.59|293.79|0
1648692420000|2022-03-31 02:07:00|296.73|293.93|296.73|293.93|296.73|293.93|296.73|293.93|0
1648692430000|2022-03-31 02:07:10|296.67|293.87|296.73|293.93|296.73|293.93|296.67|293.87|0
1648692450000|2022-03-31 02:07:30|296.59|293.79|296.59|293.79|296.59|293.79|296.59|293.79|0
1648692460000|2022-03-31 02:07:40|296.3|293.5|296.3|293.5|296.3|293.5|296.3|293.5|0
1648692480000|2022-03-31 02:08:00|296.16|293.36|296.16|293.36|296.16|293.36|296.16|293.36|0
1648692490000|2022-03-31 02:08:10|296.3|293.5|296.3|293.5|296.3|293.5|296.3|293.5|0
1648692500000|2022-03-31 02:08:20|296.45|293.65|296.45|293.65|296.45|293.65|296.45|293.65|0
1648692510000|2022-03-31 02:08:30|296.59|293.79|296.88|294.08|296.88|294.08|296.59|293.79|0
1648692520000|2022-03-31 02:08:40|296.73|293.93|296.73|293.93|296.73|293.93|296.73|293.93|0
1648692540000|2022-03-31 02:09:00|296.88|294.08|296.66|293.86|296.88|294.08|296.66|293.86|0
1648692550000|2022-03-31 02:09:10|296.59|293.79|296.59|293.79|296.59|293.79|296.45|293.65|0
1648692560000|2022-03-31 02:09:20|296.45|293.65|296.52|293.72|296.59|293.79|296.45|293.65|0
1648692570000|2022-03-31 02:09:30|296.45|293.65|296.45|293.65|296.45|293.65|296.45|293.65|0
1648692580000|2022-03-31 02:09:40|296.59|293.79|296.59|293.79|296.59|293.79|296.59|293.79|0
1648692590000|2022-03-31 02:09:50|296.52|293.72|296.45|293.65|296.52|293.72|296.45|293.65|0
1648692600000|2022-03-31 02:10:00|296.3|293.5|296.3|293.5|296.3|293.5|296.3|293.5|0
1648692660000|2022-03-31 02:11:00|296.59|293.79|296.59|293.79|296.59|293.79|296.59|293.79|0
1648692670000|2022-03-31 02:11:10|296.44|293.64|296.59|293.79|296.59|293.79|296.44|293.64|0
1648692680000|2022-03-31 02:11:20|296.44|293.64|296.44|293.64|296.44|293.64|296.44|293.64|0
1648692690000|2022-03-31 02:11:30|296.3|293.5|296.3|293.5|296.38|293.58|296.3|293.5|0
1648692700000|2022-03-31 02:11:40|296.44|293.64|296.3|293.5|296.44|293.64|296.3|293.5|0
1648692720000|2022-03-31 02:12:00|296.16|293.36|296.16|293.36|296.16|293.36|296.16|293.36|0
1648692730000|2022-03-31 02:12:10|296.3|293.5|296.3|293.5|296.44|293.64|296.3|293.5|0
1648692740000|2022-03-31 02:12:20|296.16|293.36|296.16|293.36|296.16|293.36|296.16|293.36|0
1648692770000|2022-03-31 02:12:50|296.3|293.5|296.3|293.5|296.3|293.5|296.3|293.5|0
1648692780000|2022-03-31 02:13:00|296.16|293.36|296.16|293.36|296.16|293.36|296.16|293.36|0
1648692810000|2022-03-31 02:13:30|296.23|293.43|296.16|293.36|296.23|293.43|296.16|293.36|0
1648692840000|2022-03-31 02:14:00|296.01|293.21|296.01|293.21|296.01|293.21|296.01|293.21|0
1648692910000|2022-03-31 02:15:10|295.87|293.07|295.87|293.07|295.87|293.07|295.87|293.07|0
1648692970000|2022-03-31 02:16:10|296.01|293.21|295.87|293.07|296.01|293.21|295.87|293.07|0
1648692980000|2022-03-31 02:16:20|295.94|293.14|295.87|293.07|295.94|293.14|295.87|293.07|0
1648692990000|2022-03-31 02:16:30|296.01|293.21|296.01|293.21|296.01|293.21|296.01|293.21|0
1648693000000|2022-03-31 02:16:40|295.94|293.14|296.01|293.21|296.01|293.21|295.94|293.14|0
1648693010000|2022-03-31 02:16:50|296.15|293.35|296.15|293.35|296.15|293.35|296.15|293.35|0
1648693060000|2022-03-31 02:17:40|296.08|293.28|296.15|293.35|296.15|293.35|296.08|293.28|0
1648693080000|2022-03-31 02:18:00|296.08|293.28|296.01|293.21|296.08|293.28|296.01|293.21|0
1648693210000|2022-03-31 02:20:10|295.87|293.07|295.87|293.07|295.87|293.07|295.87|293.07|0
1648693220000|2022-03-31 02:20:20|296.01|293.21|296.01|293.21|296.01|293.21|296.01|293.21|0
1648693260000|2022-03-31 02:21:00|296.15|293.35|296.01|293.21|296.15|293.35|296.01|293.21|0
1648693340000|2022-03-31 02:22:20|296.15|293.35|296.15|293.35|296.15|293.35|296.15|293.35|0
1648693370000|2022-03-31 02:22:50|296.01|293.21|296.01|293.21|296.01|293.21|296.01|293.21|0
1648693420000|2022-03-31 02:23:40|295.86|293.06|295.86|293.06|295.86|293.06|295.86|293.06|0
1648693470000|2022-03-31 02:24:30|296.01|293.21|296.01|293.21|296.01|293.21|296.01|293.21|0
1648693480000|2022-03-31 02:24:40|295.86|293.06|295.86|293.06|295.86|293.06|295.86|293.06|0
1648693490000|2022-03-31 02:24:50|295.72|292.92|296.15|293.35|296.15|293.35|295.72|292.92|0
1648693500000|2022-03-31 02:25:00|296.01|293.21|296.01|293.21|296.01|293.21|296.01|293.21|0
1648693530000|2022-03-31 02:25:30|296.15|293.35|296.15|293.35|296.15|293.35|296.15|293.35|0
1648693560000|2022-03-31 02:26:00|296.01|293.21|296.01|293.21|296.01|293.21|296.01|293.21|0
1648693590000|2022-03-31 02:26:30|296.15|293.35|296.15|293.35|296.15|293.35|296.15|293.35|0
1648693600000|2022-03-31 02:26:40|296.01|293.21|296.01|293.21|296.01|293.21|296.01|293.21|0
1648693610000|2022-03-31 02:26:50|295.86|293.06|295.86|293.06|295.86|293.06|295.86|293.06|0
1648693630000|2022-03-31 02:27:10|296.15|293.35|296.15|293.35|296.15|293.35|296.15|293.35|0
1648693650000|2022-03-31 02:27:30|296.29|293.49|296.29|293.49|296.29|293.49|296.29|293.49|0
1648693660000|2022-03-31 02:27:40|296.44|293.64|296.29|293.49|296.44|293.64|296.29|293.49|0
1648693680000|2022-03-31 02:28:00|296.08|293.28|296.01|293.21|296.08|293.28|296.01|293.21|0
1648693690000|2022-03-31 02:28:10|296.15|293.35|296.15|293.35|296.15|293.35|296.15|293.35|0
1648693700000|2022-03-31 02:28:20|296.01|293.21|296.01|293.21|296.01|293.21|296.01|293.21|0
1648693730000|2022-03-31 02:28:50|295.86|293.06|296.01|293.21|296.01|293.21|295.86|293.06|0
1648693740000|2022-03-31 02:29:00|295.94|293.14|296.01|293.21|296.01|293.21|295.94|293.14|0
1648693760000|2022-03-31 02:29:20|296|293.2|296.15|293.35|296.15|293.35|296|293.2|0
1648693800000|2022-03-31 02:30:00|296|293.2|296|293.2|296|293.2|296|293.2|0
1648693810000|2022-03-31 02:30:10|295.86|293.06|296|293.2|296|293.2|295.86|293.06|0
1648693830000|2022-03-31 02:30:30|296.08|293.28|296.15|293.35|296.15|293.35|296.08|293.28|0
1648693840000|2022-03-31 02:30:40|296.22|293.42|296.29|293.49|296.29|293.49|296.22|293.42|0
1648693850000|2022-03-31 02:30:50|296|293.2|296|293.2|296|293.2|296|293.2|0
1648693860000|2022-03-31 02:31:00|295.94|293.14|295.94|293.14|295.94|293.14|295.86|293.06|0
1648693870000|2022-03-31 02:31:10|296|293.2|295.94|293.14|296|293.2|295.94|293.14|0
1648693880000|2022-03-31 02:31:20|295.86|293.06|295.86|293.06|296|293.2|295.86|293.06|0
1648693920000|2022-03-31 02:32:00|295.72|292.92|295.72|292.92|295.72|292.92|295.72|292.92|0
1648693930000|2022-03-31 02:32:10|295.86|293.06|295.72|292.92|295.86|293.06|295.72|292.92|0
1648693940000|2022-03-31 02:32:20|295.86|293.06|295.86|293.06|295.86|293.06|295.86|293.06|0
1648693980000|2022-03-31 02:33:00|295.79|292.99|295.72|292.92|295.79|292.99|295.72|292.92|0
1648694020000|2022-03-31 02:33:40|295.86|293.06|295.86|293.06|295.86|293.06|295.86|293.06|0
1648694030000|2022-03-31 02:33:50|295.79|292.99|295.72|292.92|295.79|292.99|295.72|292.92|0
1648694080000|2022-03-31 02:34:40|295.71|292.91|295.71|292.91|295.71|292.91|295.71|292.91|0
1648694100000|2022-03-31 02:35:00|295.57|292.77|295.57|292.77|295.57|292.77|295.57|292.77|0
1648694200000|2022-03-31 02:36:40|295.43|292.63|295.43|292.63|295.43|292.63|295.43|292.63|0
1648694220000|2022-03-31 02:37:00|295.36|292.56|295.28|292.48|295.36|292.56|295.28|292.48|0
1648694230000|2022-03-31 02:37:10|295|292.2|295.14|292.34|295.14|292.34|295|292.2|0
1648694240000|2022-03-31 02:37:20|295|292.2|294.85|292.05|295|292.2|294.85|292.05|0
1648694260000|2022-03-31 02:37:40|294.71|291.91|294.71|291.91|294.71|291.91|294.71|291.91|0
1648694270000|2022-03-31 02:37:50|294.85|292.05|294.85|292.05|294.85|292.05|294.85|292.05|0
1648694280000|2022-03-31 02:38:00|295|292.2|295|292.2|295|292.2|295|292.2|0
1648694290000|2022-03-31 02:38:10|294.85|292.05|294.99|292.19|294.99|292.19|294.85|292.05|0
1648694350000|2022-03-31 02:39:10|294.93|292.13|294.99|292.19|294.99|292.19|294.85|292.05|0
1648694360000|2022-03-31 02:39:20|294.85|292.05|294.99|292.19|294.99|292.19|294.85|292.05|0
1648694370000|2022-03-31 02:39:30|294.93|292.13|294.93|292.13|294.93|292.13|294.93|292.13|0
1648694380000|2022-03-31 02:39:40|294.99|292.19|294.99|292.19|294.99|292.19|294.85|292.05|0
1648694390000|2022-03-31 02:39:50|294.85|292.05|294.99|292.19|294.99|292.19|294.85|292.05|0
1648694400000|2022-03-31 02:40:00|294.93|292.13|294.99|292.19|294.99|292.19|294.85|292.05|0
1648694410000|2022-03-31 02:40:10|295.14|292.34|295.28|292.48|295.28|292.48|295.14|292.34|0
1648694420000|2022-03-31 02:40:20|295.21|292.41|295.28|292.48|295.28|292.48|295.21|292.41|0
1648694440000|2022-03-31 02:40:40|295.42|292.62|295.42|292.62|295.42|292.62|295.42|292.62|0
1648694450000|2022-03-31 02:40:50|295.28|292.48|295.28|292.48|295.28|292.48|295.28|292.48|0
1648694460000|2022-03-31 02:41:00|295.42|292.62|295.42|292.62|295.42|292.62|295.42|292.62|0
1648694480000|2022-03-31 02:41:20|295.5|292.7|295.5|292.7|295.5|292.7|295.5|292.7|0
1648694490000|2022-03-31 02:41:30|295.57|292.77|295.57|292.77|295.57|292.77|295.57|292.77|0
1648694520000|2022-03-31 02:42:00|295.42|292.62|295.5|292.7|295.5|292.7|295.42|292.62|0
1648694530000|2022-03-31 02:42:10|295.57|292.77|295.57|292.77|295.57|292.77|295.57|292.77|0
1648694540000|2022-03-31 02:42:20|295.71|292.91|295.71|292.91|295.71|292.91|295.71|292.91|0
1648694550000|2022-03-31 02:42:30|295.86|293.06|295.86|293.06|295.86|293.06|295.86|293.06|0
1648694560000|2022-03-31 02:42:40|295.71|292.91|295.71|292.91|295.71|292.91|295.71|292.91|0
1648694590000|2022-03-31 02:43:10|295.64|292.84|295.71|292.91|295.71|292.91|295.64|292.84|0
1648694610000|2022-03-31 02:43:30|295.57|292.77|295.57|292.77|295.57|292.77|295.57|292.77|0
1648694660000|2022-03-31 02:44:20|295.5|292.7|295.57|292.77|295.57|292.77|295.5|292.7|0
1648694670000|2022-03-31 02:44:30|295.42|292.62|295.5|292.7|295.5|292.7|295.42|292.62|0
1648694680000|2022-03-31 02:44:40|295.42|292.62|295.42|292.62|295.42|292.62|295.42|292.62|0
1648694690000|2022-03-31 02:44:50|295.57|292.77|295.57|292.77|295.57|292.77|295.57|292.77|0
1648694720000|2022-03-31 02:45:20|295.85|293.05|295.85|293.05|295.85|293.05|295.85|293.05|0
1648694740000|2022-03-31 02:45:40|295.71|292.91|295.71|292.91|295.71|292.91|295.71|292.91|0
1648694750000|2022-03-31 02:45:50|295.85|293.05|295.85|293.05|295.85|293.05|295.78|292.98|0
1648694760000|2022-03-31 02:46:00|296|293.2|296|293.2|296|293.2|296|293.2|0
1648694790000|2022-03-31 02:46:30|295.93|293.13|295.85|293.05|295.93|293.13|295.85|293.05|0
1648694800000|2022-03-31 02:46:40|295.71|292.91|295.71|292.91|295.71|292.91|295.71|292.91|0
1648694830000|2022-03-31 02:47:10|295.78|292.98|295.71|292.91|295.85|293.05|295.71|292.91|0
1648694850000|2022-03-31 02:47:30|295.57|292.77|295.57|292.77|295.57|292.77|295.57|292.77|0
1648694860000|2022-03-31 02:47:40|295.71|292.91|295.71|292.91|295.71|292.91|295.71|292.91|0
1648694870000|2022-03-31 02:47:50|295.57|292.77|295.57|292.77|295.57|292.77|295.57|292.77|0
1648694880000|2022-03-31 02:48:00|295.71|292.91|295.71|292.91|295.71|292.91|295.71|292.91|0
1648694900000|2022-03-31 02:48:20|296|293.2|296|293.2|296|293.2|296|293.2|0
1648694930000|2022-03-31 02:48:50|295.85|293.05|295.85|293.05|295.85|293.05|295.85|293.05|0
1648694940000|2022-03-31 02:49:00|295.71|292.91|295.71|292.91|295.71|292.91|295.71|292.91|0
1648694950000|2022-03-31 02:49:10|295.56|292.76|295.56|292.76|295.56|292.76|295.56|292.76|0
1648694970000|2022-03-31 02:49:30|295.71|292.91|295.71|292.91|295.71|292.91|295.71|292.91|0
1648695000000|2022-03-31 02:50:00|295.64|292.84|295.64|292.84|295.64|292.84|295.64|292.84|0
1648695010000|2022-03-31 02:50:10|295.71|292.91|295.71|292.91|295.71|292.91|295.71|292.91|0
1648695020000|2022-03-31 02:50:20|295.78|292.98|295.85|293.05|295.85|293.05|295.71|292.91|0
1648695030000|2022-03-31 02:50:30|296|293.2|295.85|293.05|296|293.2|295.85|293.05|0
1648695060000|2022-03-31 02:51:00|296|293.2|295.85|293.05|296|293.2|295.85|293.05|0
1648695120000|2022-03-31 02:52:00|295.93|293.13|295.85|293.05|295.93|293.13|295.85|293.05|0
1648695130000|2022-03-31 02:52:10|296|293.2|296|293.2|296|293.2|296|293.2|0
1648695140000|2022-03-31 02:52:20|295.85|293.05|295.85|293.05|295.99|293.19|295.85|293.05|0
1648695210000|2022-03-31 02:53:30|295.99|293.19|295.99|293.19|295.99|293.19|295.99|293.19|0
1648695220000|2022-03-31 02:53:40|295.85|293.05|295.99|293.19|295.99|293.19|295.85|293.05|0
1648695260000|2022-03-31 02:54:20|296.07|293.27|295.99|293.19|296.07|293.27|295.99|293.19|0
1648695290000|2022-03-31 02:54:50|295.85|293.05|295.85|293.05|295.85|293.05|295.85|293.05|0
1648695300000|2022-03-31 02:55:00|295.92|293.12|295.99|293.19|295.99|293.19|295.92|293.12|0
1648695310000|2022-03-31 02:55:10|296.14|293.34|296.14|293.34|296.14|293.34|296.14|293.34|0
1648695320000|2022-03-31 02:55:20|295.99|293.19|295.99|293.19|295.99|293.19|295.99|293.19|0
1648695350000|2022-03-31 02:55:50|295.85|293.05|295.85|293.05|295.85|293.05|295.85|293.05|0
1648695360000|2022-03-31 02:56:00|295.99|293.19|295.85|293.05|295.99|293.19|295.85|293.05|0
1648695370000|2022-03-31 02:56:10|295.71|292.91|295.85|293.05|295.85|293.05|295.71|292.91|0
1648695380000|2022-03-31 02:56:20|295.71|292.91|295.71|292.91|295.71|292.91|295.71|292.91|0
1648695390000|2022-03-31 02:56:30|295.85|293.05|295.85|293.05|295.85|293.05|295.85|293.05|0
1648695420000|2022-03-31 02:57:00|295.71|292.91|295.71|292.91|295.71|292.91|295.71|292.91|0
1648695430000|2022-03-31 02:57:10|295.85|293.05|295.85|293.05|295.85|293.05|295.85|293.05|0
1648695480000|2022-03-31 02:58:00|295.7|292.9|295.56|292.76|295.7|292.9|295.56|292.76|0
1648695490000|2022-03-31 02:58:10|295.85|293.05|295.7|292.9|295.85|293.05|295.7|292.9|0
1648695500000|2022-03-31 02:58:20|295.78|292.98|295.85|293.05|295.85|293.05|295.7|292.9|0
1648695520000|2022-03-31 02:58:40|295.99|293.19|295.99|293.19|295.99|293.19|295.99|293.19|0
1648695540000|2022-03-31 02:59:00|296.14|293.34|295.92|293.12|296.14|293.34|295.85|293.05|0
1648695550000|2022-03-31 02:59:10|295.99|293.19|295.99|293.19|295.99|293.19|295.99|293.19|0
1648695570000|2022-03-31 02:59:30|296.07|293.27|295.99|293.19|296.07|293.27|295.99|293.19|0
1648695580000|2022-03-31 02:59:40|296.14|293.34|296.14|293.34|296.14|293.34|296.14|293.34|0
1648695590000|2022-03-31 02:59:50|295.99|293.19|295.99|293.19|295.99|293.19|295.99|293.19|0
1648695620000|2022-03-31 03:00:20|295.7|292.9|295.85|293.05|295.85|293.05|295.7|292.9|0
1648695630000|2022-03-31 03:00:30|295.99|293.19|295.99|293.19|295.99|293.19|295.99|293.19|0
1648695640000|2022-03-31 03:00:40|296.07|293.27|296.14|293.34|296.14|293.34|296.07|293.27|0
1648695670000|2022-03-31 03:01:10|296.07|293.27|296.14|293.34|296.14|293.34|295.99|293.19|0
1648695680000|2022-03-31 03:01:20|296.13|293.33|296.13|293.33|296.13|293.33|296.13|293.33|0
1648695730000|2022-03-31 03:02:10|295.99|293.19|295.99|293.19|295.99|293.19|295.99|293.19|0
1648695750000|2022-03-31 03:02:30|296.13|293.33|296.13|293.33|296.13|293.33|296.13|293.33|0
1648695780000|2022-03-31 03:03:00|296.07|293.27|296.13|293.33|296.13|293.33|295.99|293.19|0
1648695790000|2022-03-31 03:03:10|295.99|293.19|295.99|293.19|295.99|293.19|295.99|293.19|0
1648695860000|2022-03-31 03:04:20|295.85|293.05|295.85|293.05|295.85|293.05|295.85|293.05|0
1648695870000|2022-03-31 03:04:30|295.7|292.9|295.7|292.9|295.7|292.9|295.7|292.9|0
1648695890000|2022-03-31 03:04:50|295.85|293.05|295.85|293.05|295.85|293.05|295.85|293.05|0
1648695910000|2022-03-31 03:05:10|295.92|293.12|295.99|293.19|295.99|293.19|295.92|293.12|0
1648695940000|2022-03-31 03:05:40|295.85|293.05|295.85|293.05|295.85|293.05|295.85|293.05|0
1648695980000|2022-03-31 03:06:20|295.99|293.19|295.99|293.19|295.99|293.19|295.99|293.19|0
1648696010000|2022-03-31 03:06:50|295.92|293.12|295.99|293.19|295.99|293.19|295.92|293.12|0
1648696020000|2022-03-31 03:07:00|295.84|293.04|295.78|292.98|295.92|293.12|295.78|292.98|0
1648696030000|2022-03-31 03:07:10|295.7|292.9|295.84|293.04|295.84|293.04|295.7|292.9|0
1648696040000|2022-03-31 03:07:20|295.7|292.9|295.7|292.9|295.7|292.9|295.7|292.9|0
1648696050000|2022-03-31 03:07:30|295.78|292.98|295.84|293.04|295.84|293.04|295.78|292.98|0
1648696110000|2022-03-31 03:08:30|295.99|293.19|295.99|293.19|295.99|293.19|295.84|293.04|0
1648696120000|2022-03-31 03:08:40|296.13|293.33|296.13|293.33|296.13|293.33|296.13|293.33|0
1648696160000|2022-03-31 03:09:20|296.28|293.48|296.28|293.48|296.28|293.48|296.28|293.48|0
1648696170000|2022-03-31 03:09:30|296.42|293.62|296.42|293.62|296.42|293.62|296.42|293.62|0
1648696200000|2022-03-31 03:10:00|296.71|293.91|296.85|294.05|296.85|294.05|296.71|293.91|0
1648696210000|2022-03-31 03:10:10|297.14|294.34|296.85|294.05|297.14|294.34|296.85|294.05|0
1648696220000|2022-03-31 03:10:20|296.71|293.91|296.71|293.91|296.71|293.91|296.71|293.91|0
1648696230000|2022-03-31 03:10:30|296.85|294.05|297|294.2|297|294.2|296.85|294.05|0
1648696240000|2022-03-31 03:10:40|297.14|294.34|297.21|294.41|297.28|294.48|297.14|294.34|0
1648696250000|2022-03-31 03:10:50|297.14|294.34|297.14|294.34|297.14|294.34|297.14|294.34|0
1648696260000|2022-03-31 03:11:00|297.43|294.63|297.28|294.48|297.43|294.63|297.28|294.48|0
1648696270000|2022-03-31 03:11:10|297.14|294.34|297.14|294.34|297.14|294.34|297.14|294.34|0
1648696280000|2022-03-31 03:11:20|297|294.2|297|294.2|297|294.2|297|294.2|0
1648696300000|2022-03-31 03:11:40|296.85|294.05|296.85|294.05|296.85|294.05|296.85|294.05|0
1648696320000|2022-03-31 03:12:00|296.99|294.19|296.85|294.05|296.99|294.19|296.85|294.05|0
1648696330000|2022-03-31 03:12:10|296.71|293.91|296.56|293.76|296.71|293.91|296.56|293.76|0
1648696340000|2022-03-31 03:12:20|296.71|293.91|296.56|293.76|296.71|293.91|296.56|293.76|0
1648696350000|2022-03-31 03:12:30|296.71|293.91|296.71|293.91|296.71|293.91|296.71|293.91|0
1648696360000|2022-03-31 03:12:40|296.56|293.76|296.56|293.76|296.56|293.76|296.56|293.76|0
1648696370000|2022-03-31 03:12:50|296.71|293.91|296.71|293.91|296.78|293.98|296.71|293.91|0
1648696400000|2022-03-31 03:13:20|296.85|294.05|296.85|294.05|296.85|294.05|296.85|294.05|0
1648696410000|2022-03-31 03:13:30|296.99|294.19|296.99|294.19|296.99|294.19|296.85|294.05|0
1648696430000|2022-03-31 03:13:50|296.85|294.05|296.85|294.05|296.85|294.05|296.85|294.05|0
1648696450000|2022-03-31 03:14:10|296.71|293.91|296.71|293.91|296.71|293.91|296.71|293.91|0
1648696460000|2022-03-31 03:14:20|296.85|294.05|296.85|294.05|296.85|294.05|296.85|294.05|0
1648696490000|2022-03-31 03:14:50|296.78|293.98|296.85|294.05|296.85|294.05|296.78|293.98|0
1648696500000|2022-03-31 03:15:00|296.71|293.91|296.71|293.91|296.71|293.91|296.71|293.91|0
1648696530000|2022-03-31 03:15:30|296.7|293.9|296.7|293.9|296.7|293.9|296.7|293.9|0
1648696540000|2022-03-31 03:15:40|296.78|293.98|296.7|293.9|296.85|294.05|296.7|293.9|0
1648696590000|2022-03-31 03:16:30|296.85|294.05|296.56|293.76|296.85|294.05|296.56|293.76|0
1648696690000|2022-03-31 03:18:10|296.42|293.62|296.42|293.62|296.42|293.62|296.42|293.62|0
1648696770000|2022-03-31 03:19:30|296.56|293.76|296.56|293.76|296.56|293.76|296.56|293.76|0
1648696780000|2022-03-31 03:19:40|296.63|293.83|296.7|293.9|296.7|293.9|296.56|293.76|0
1648696790000|2022-03-31 03:19:50|296.78|293.98|296.7|293.9|296.78|293.98|296.7|293.9|0
1648696800000|2022-03-31 03:20:00|296.85|294.05|296.99|294.19|296.99|294.19|296.85|294.05|0
1648696810000|2022-03-31 03:20:10|296.85|294.05|296.85|294.05|296.85|294.05|296.85|294.05|0
1648696830000|2022-03-31 03:20:30|296.7|293.9|296.7|293.9|296.7|293.9|296.7|293.9|0
1648696840000|2022-03-31 03:20:40|296.56|293.76|296.56|293.76|296.56|293.76|296.56|293.76|0
1648696850000|2022-03-31 03:20:50|296.63|293.83|296.63|293.83|296.63|293.83|296.63|293.83|0
1648696860000|2022-03-31 03:21:00|296.7|293.9|296.56|293.76|296.7|293.9|296.56|293.76|0
1648696940000|2022-03-31 03:22:20|296.41|293.61|296.56|293.76|296.56|293.76|296.41|293.61|0
1648696950000|2022-03-31 03:22:30|296.7|293.9|296.7|293.9|296.7|293.9|296.7|293.9|0
1648696990000|2022-03-31 03:23:10|296.56|293.76|296.56|293.76|296.56|293.76|296.56|293.76|0
1648697170000|2022-03-31 03:26:10|296.41|293.61|296.41|293.61|296.41|293.61|296.41|293.61|0
1648697200000|2022-03-31 03:26:40|296.56|293.76|296.56|293.76|296.56|293.76|296.56|293.76|0
1648697220000|2022-03-31 03:27:00|296.41|293.61|296.41|293.61|296.41|293.61|296.41|293.61|0
1648697240000|2022-03-31 03:27:20|296.56|293.76|296.56|293.76|296.56|293.76|296.41|293.61|0
1648697250000|2022-03-31 03:27:30|296.49|293.69|296.41|293.61|296.49|293.69|296.41|293.61|0
1648697260000|2022-03-31 03:27:40|296.56|293.76|296.56|293.76|296.56|293.76|296.56|293.76|0
1648697290000|2022-03-31 03:28:10|296.49|293.69|296.56|293.76|296.56|293.76|296.49|293.69|0
1648697300000|2022-03-31 03:28:20|296.41|293.61|296.56|293.76|296.56|293.76|296.41|293.61|0
1648697340000|2022-03-31 03:29:00|296.41|293.61|296.55|293.75|296.55|293.75|296.41|293.61|0
1648697350000|2022-03-31 03:29:10|296.49|293.69|296.41|293.61|296.49|293.69|296.41|293.61|0
1648697370000|2022-03-31 03:29:30|296.34|293.54|296.27|293.47|296.34|293.54|296.27|293.47|0
1648697400000|2022-03-31 03:30:00|296.41|293.61|296.55|293.75|296.55|293.75|296.41|293.61|0
1648697410000|2022-03-31 03:30:10|296.49|293.69|296.55|293.75|296.55|293.75|296.41|293.61|0
1648697420000|2022-03-31 03:30:20|296.7|293.9|296.7|293.9|296.7|293.9|296.7|293.9|0
1648697440000|2022-03-31 03:30:40|296.55|293.75|296.49|293.69|296.55|293.75|296.49|293.69|0
1648697450000|2022-03-31 03:30:50|296.41|293.61|296.55|293.75|296.55|293.75|296.41|293.61|0
1648697460000|2022-03-31 03:31:00|296.63|293.83|296.84|294.04|296.84|294.04|296.63|293.83|0
1648697470000|2022-03-31 03:31:10|296.7|293.9|296.84|294.04|296.84|294.04|296.7|293.9|0
1648697480000|2022-03-31 03:31:20|296.99|294.19|296.99|294.19|296.99|294.19|296.84|294.04|0
1648697500000|2022-03-31 03:31:40|297.13|294.33|297.13|294.33|297.13|294.33|297.13|294.33|0
1648697510000|2022-03-31 03:31:50|297.27|294.47|297.27|294.47|297.35|294.55|297.27|294.47|0
1648697520000|2022-03-31 03:32:00|297.13|294.33|297.13|294.33|297.13|294.33|296.99|294.19|0
1648697530000|2022-03-31 03:32:10|296.99|294.19|296.99|294.19|296.99|294.19|296.99|294.19|0
1648697540000|2022-03-31 03:32:20|296.84|294.04|296.99|294.19|296.99|294.19|296.84|294.04|0
1648697550000|2022-03-31 03:32:30|297.06|294.26|296.99|294.19|297.06|294.26|296.99|294.19|0
1648697560000|2022-03-31 03:32:40|297.06|294.26|297.13|294.33|297.13|294.33|297.06|294.26|0
1648697570000|2022-03-31 03:32:50|297.06|294.26|296.99|294.19|297.06|294.26|296.99|294.19|0
1648697590000|2022-03-31 03:33:10|296.84|294.04|296.84|294.04|296.84|294.04|296.84|294.04|0
1648697600000|2022-03-31 03:33:20|296.7|293.9|296.84|294.04|296.84|294.04|296.7|293.9|0
1648697610000|2022-03-31 03:33:30|296.92|294.12|296.99|294.19|296.99|294.19|296.92|294.12|0
1648697620000|2022-03-31 03:33:40|297.13|294.33|297.13|294.33|297.13|294.33|297.13|294.33|0
1648697630000|2022-03-31 03:33:50|296.99|294.19|296.99|294.19|296.99|294.19|296.99|294.19|0
1648697640000|2022-03-31 03:34:00|297.06|294.26|297.13|294.33|297.13|294.33|296.99|294.19|0
1648697650000|2022-03-31 03:34:10|296.99|294.19|297.13|294.33|297.13|294.33|296.99|294.19|0
1648697660000|2022-03-31 03:34:20|297.27|294.47|297.13|294.33|297.27|294.47|297.13|294.33|0
1648697680000|2022-03-31 03:34:40|297.27|294.47|297.27|294.47|297.27|294.47|297.27|294.47|0
1648697690000|2022-03-31 03:34:50|297.42|294.62|297.42|294.62|297.42|294.62|297.42|294.62|0
1648697700000|2022-03-31 03:35:00|297.56|294.76|297.56|294.76|297.56|294.76|297.56|294.76|0
1648697730000|2022-03-31 03:35:30|297.71|294.91|297.56|294.76|297.71|294.91|297.56|294.76|0
1648697740000|2022-03-31 03:35:40|297.42|294.62|297.42|294.62|297.42|294.62|297.42|294.62|0
1648697750000|2022-03-31 03:35:50|297.49|294.69|297.56|294.76|297.56|294.76|297.49|294.69|0
1648697760000|2022-03-31 03:36:00|297.71|294.91|297.56|294.76|297.71|294.91|297.56|294.76|0
1648697790000|2022-03-31 03:36:30|297.71|294.91|297.56|294.76|297.71|294.91|297.56|294.76|0
1648697800000|2022-03-31 03:36:40|297.64|294.84|297.71|294.91|297.71|294.91|297.56|294.76|0
1648697820000|2022-03-31 03:37:00|297.85|295.05|297.99|295.19|297.99|295.19|297.85|295.05|0
1648697830000|2022-03-31 03:37:10|297.85|295.05|297.99|295.19|297.99|295.19|297.85|295.05|0
1648697840000|2022-03-31 03:37:20|298.07|295.27|297.99|295.19|298.07|295.27|297.99|295.19|0
1648697850000|2022-03-31 03:37:30|298.14|295.34|298.28|295.48|298.28|295.48|298.14|295.34|0
1648697860000|2022-03-31 03:37:40|298.36|295.56|298.36|295.56|298.36|295.56|298.36|295.56|0
1648697870000|2022-03-31 03:37:50|298.28|295.48|298.43|295.63|298.43|295.63|298.28|295.48|0
1648697880000|2022-03-31 03:38:00|298.57|295.77|298.57|295.77|298.57|295.77|298.57|295.77|0
1648697910000|2022-03-31 03:38:30|298.43|295.63|298.43|295.63|298.43|295.63|298.43|295.63|0
1648697920000|2022-03-31 03:38:40|298.28|295.48|298.28|295.48|298.28|295.48|298.28|295.48|0
1648697960000|2022-03-31 03:39:20|298.14|295.34|298.14|295.34|298.14|295.34|298.14|295.34|0
1648697990000|2022-03-31 03:39:50|297.85|295.05|297.85|295.05|297.85|295.05|297.85|295.05|0
1648698000000|2022-03-31 03:40:00|297.99|295.19|297.99|295.19|297.99|295.19|297.99|295.19|0
1648698010000|2022-03-31 03:40:10|298.07|295.27|298.14|295.34|298.14|295.34|298.07|295.27|0
1648698020000|2022-03-31 03:40:20|298.28|295.48|298.28|295.48|298.28|295.48|298.28|295.48|0
1648698040000|2022-03-31 03:40:40|298.14|295.34|298.28|295.48|298.28|295.48|298.14|295.34|0
1648698080000|2022-03-31 03:41:20|298.14|295.34|298.28|295.48|298.28|295.48|298.14|295.34|0
1648698100000|2022-03-31 03:41:40|298.14|295.34|298.14|295.34|298.14|295.34|298.14|295.34|0
1648698110000|2022-03-31 03:41:50|297.99|295.19|298.14|295.34|298.14|295.34|297.99|295.19|0
1648698120000|2022-03-31 03:42:00|298.28|295.48|298.14|295.34|298.28|295.48|298.14|295.34|0
1648698140000|2022-03-31 03:42:20|298.28|295.48|298.28|295.48|298.28|295.48|298.28|295.48|0
1648698150000|2022-03-31 03:42:30|298.36|295.56|298.28|295.48|298.43|295.63|298.28|295.48|0
1648698280000|2022-03-31 03:44:40|298.14|295.34|297.99|295.19|298.14|295.34|297.99|295.19|0
1648698290000|2022-03-31 03:44:50|298.14|295.34|298.07|295.27|298.14|295.34|298.07|295.27|0
1648698300000|2022-03-31 03:45:00|297.99|295.19|298.14|295.34|298.14|295.34|297.99|295.19|0
1648698330000|2022-03-31 03:45:30|297.99|295.19|297.99|295.19|297.99|295.19|297.99|295.19|0
1648698340000|2022-03-31 03:45:40|297.85|295.05|297.85|295.05|297.85|295.05|297.85|295.05|0
1648698360000|2022-03-31 03:46:00|297.99|295.19|297.99|295.19|297.99|295.19|297.99|295.19|0
1648698370000|2022-03-31 03:46:10|297.85|295.05|297.85|295.05|297.85|295.05|297.85|295.05|0
1648698380000|2022-03-31 03:46:20|297.99|295.19|297.99|295.19|297.99|295.19|297.99|295.19|0
1648698400000|2022-03-31 03:46:40|298.07|295.27|297.99|295.19|298.07|295.27|297.99|295.19|0
1648698410000|2022-03-31 03:46:50|298.07|295.27|298.13|295.33|298.13|295.33|298.07|295.27|0
1648698420000|2022-03-31 03:47:00|297.99|295.19|297.99|295.19|298.07|295.27|297.99|295.19|0
1648698440000|2022-03-31 03:47:20|298.13|295.33|298.13|295.33|298.13|295.33|298.13|295.33|0
1648698470000|2022-03-31 03:47:50|297.99|295.19|297.99|295.19|297.99|295.19|297.99|295.19|0
1648698570000|2022-03-31 03:49:30|298.06|295.26|298.06|295.26|298.06|295.26|298.06|295.26|0
1648698580000|2022-03-31 03:49:40|298.13|295.33|298.13|295.33|298.13|295.33|298.13|295.33|0
1648698600000|2022-03-31 03:50:00|297.99|295.19|297.99|295.19|297.99|295.19|297.99|295.19|0
1648698620000|2022-03-31 03:50:20|298.13|295.33|298.13|295.33|298.21|295.41|298.13|295.33|0
1648698680000|2022-03-31 03:51:20|298.21|295.41|298.21|295.41|298.21|295.41|298.21|295.41|0
1648698690000|2022-03-31 03:51:30|298.13|295.33|298.13|295.33|298.13|295.33|298.13|295.33|0
1648698710000|2022-03-31 03:51:50|298.21|295.41|298.13|295.33|298.21|295.41|298.13|295.33|0
1648698720000|2022-03-31 03:52:00|298.21|295.41|298.13|295.33|298.21|295.41|298.13|295.33|0
1648698780000|2022-03-31 03:53:00|297.99|295.19|297.99|295.19|298.13|295.33|297.99|295.19|0
1648698800000|2022-03-31 03:53:20|298.13|295.33|298.13|295.33|298.13|295.33|298.13|295.33|0
1648698820000|2022-03-31 03:53:40|297.99|295.19|298.13|295.33|298.13|295.33|297.99|295.19|0
1648698850000|2022-03-31 03:54:10|298.21|295.41|298.21|295.41|298.21|295.41|298.21|295.41|0
1648698860000|2022-03-31 03:54:20|298.13|295.33|298.13|295.33|298.13|295.33|298.13|295.33|0
1648698910000|2022-03-31 03:55:10|297.99|295.19|297.99|295.19|297.99|295.19|297.99|295.19|0
1648698940000|2022-03-31 03:55:40|297.84|295.04|297.84|295.04|297.84|295.04|297.84|295.04|0
1648698960000|2022-03-31 03:56:00|297.99|295.19|297.99|295.19|297.99|295.19|297.99|295.19|0
1648698970000|2022-03-31 03:56:10|297.92|295.12|297.84|295.04|297.92|295.12|297.84|295.04|0
1648698990000|2022-03-31 03:56:30|297.92|295.12|297.92|295.12|297.92|295.12|297.92|295.12|0
1648699000000|2022-03-31 03:56:40|297.99|295.19|297.99|295.19|298.13|295.33|297.99|295.19|0
1648699080000|2022-03-31 03:58:00|297.84|295.04|297.84|295.04|297.84|295.04|297.84|295.04|0
1648699110000|2022-03-31 03:58:30|297.99|295.19|297.99|295.19|297.99|295.19|297.99|295.19|0
1648699130000|2022-03-31 03:58:50|298.06|295.26|298.27|295.47|298.27|295.47|298.06|295.26|0
1648699160000|2022-03-31 03:59:20|298.42|295.62|298.42|295.62|298.42|295.62|298.42|295.62|0
1648699170000|2022-03-31 03:59:30|298.56|295.76|298.56|295.76|298.56|295.76|298.56|295.76|0
1648699190000|2022-03-31 03:59:50|298.42|295.62|298.42|295.62|298.42|295.62|298.42|295.62|0
1648699200000|2022-03-31 04:00:00|298.27|295.47|298.13|295.33|298.42|295.62|298.13|295.33|0
1648699210000|2022-03-31 04:00:10|297.98|295.18|297.98|295.18|297.98|295.18|297.98|295.18|0
1648699220000|2022-03-31 04:00:20|298.13|295.33|298.13|295.33|298.13|295.33|298.13|295.33|0
1648699230000|2022-03-31 04:00:30|298.27|295.47|298.13|295.33|298.27|295.47|298.13|295.33|0
1648699240000|2022-03-31 04:00:40|298.2|295.4|298.13|295.33|298.2|295.4|298.13|295.33|0
1648699360000|2022-03-31 04:02:40|298.27|295.47|298.27|295.47|298.27|295.47|298.27|295.47|0
1648699380000|2022-03-31 04:03:00|298.13|295.33|298.13|295.33|298.13|295.33|298.13|295.33|0
1648699400000|2022-03-31 04:03:20|297.98|295.18|298.06|295.26|298.06|295.26|297.98|295.18|0
1648699410000|2022-03-31 04:03:30|297.98|295.18|297.98|295.18|297.98|295.18|297.98|295.18|0
1648699420000|2022-03-31 04:03:40|298.06|295.26|299.21|296.41|299.21|296.41|298.06|295.26|0
1648699430000|2022-03-31 04:03:50|300.44|297.64|300.44|297.64|300.44|297.64|300.44|297.64|0
1648699440000|2022-03-31 04:04:00|299.28|296.48|298.99|296.19|299.28|296.48|298.99|296.19|0
1648699450000|2022-03-31 04:04:10|299.28|296.48|299.21|296.41|299.28|296.48|299.13|296.33|0
1648699460000|2022-03-31 04:04:20|299.13|296.33|299.13|296.33|299.21|296.41|299.13|296.33|0
1648699470000|2022-03-31 04:04:30|299.21|296.41|299.21|296.41|299.21|296.41|299.21|296.41|0
1648699480000|2022-03-31 04:04:40|299.28|296.48|299.28|296.48|299.28|296.48|299.28|296.48|0
1648699500000|2022-03-31 04:05:00|299.21|296.41|299.13|296.33|299.21|296.41|299.13|296.33|0
1648699510000|2022-03-31 04:05:10|299.21|296.41|299.13|296.33|299.21|296.41|299.13|296.33|0
1648699530000|2022-03-31 04:05:30|299.27|296.47|299.27|296.47|299.27|296.47|299.27|296.47|0
1648699550000|2022-03-31 04:05:50|299.35|296.55|299.42|296.62|299.42|296.62|299.35|296.55|0
1648699560000|2022-03-31 04:06:00|299.35|296.55|299.27|296.47|299.35|296.55|299.27|296.47|0
1648699570000|2022-03-31 04:06:10|299.35|296.55|299.35|296.55|299.35|296.55|299.27|296.47|0
1648699580000|2022-03-31 04:06:20|299.42|296.62|299.13|296.33|299.42|296.62|299.13|296.33|0
1648699600000|2022-03-31 04:06:40|298.99|296.19|298.99|296.19|298.99|296.19|298.99|296.19|0
1648699640000|2022-03-31 04:07:20|299.13|296.33|299.13|296.33|299.13|296.33|299.13|296.33|0
1648699650000|2022-03-31 04:07:30|299.27|296.47|299.27|296.47|299.27|296.47|299.27|296.47|0
1648699660000|2022-03-31 04:07:40|299.13|296.33|299.13|296.33|299.13|296.33|299.13|296.33|0
1648699700000|2022-03-31 04:08:20|299.27|296.47|299.42|296.62|299.42|296.62|299.27|296.47|0
1648699710000|2022-03-31 04:08:30|299.27|296.47|299.27|296.47|299.27|296.47|299.27|296.47|0
1648699720000|2022-03-31 04:08:40|299.42|296.62|299.42|296.62|299.42|296.62|299.42|296.62|0
1648699750000|2022-03-31 04:09:10|299.35|296.55|299.35|296.55|299.35|296.55|299.35|296.55|0
1648699760000|2022-03-31 04:09:20|299.27|296.47|299.27|296.47|299.27|296.47|299.27|296.47|0
1648699770000|2022-03-31 04:09:30|299.42|296.62|299.42|296.62|299.42|296.62|299.42|296.62|0
1648699830000|2022-03-31 04:10:30|299.35|296.55|299.27|296.47|299.35|296.55|299.27|296.47|0
1648699860000|2022-03-31 04:11:00|299.42|296.62|299.56|296.76|299.56|296.76|299.42|296.62|0
1648699890000|2022-03-31 04:11:30|299.42|296.62|299.35|296.55|299.42|296.62|299.35|296.55|0
1648699900000|2022-03-31 04:11:40|299.42|296.62|299.42|296.62|299.56|296.76|299.42|296.62|0
1648699910000|2022-03-31 04:11:50|299.56|296.76|299.56|296.76|299.56|296.76|299.56|296.76|0
1648699920000|2022-03-31 04:12:00|299.42|296.62|299.42|296.62|299.49|296.69|299.42|296.62|0
1648699950000|2022-03-31 04:12:30|299.27|296.47|299.42|296.62|299.42|296.62|299.27|296.47|0
1648699980000|2022-03-31 04:13:00|299.27|296.47|299.27|296.47|299.27|296.47|299.27|296.47|0
1648699990000|2022-03-31 04:13:10|299.35|296.55|299.27|296.47|299.35|296.55|299.27|296.47|0
1648700010000|2022-03-31 04:13:30|299.35|296.55|299.42|296.62|299.42|296.62|299.35|296.55|0
1648700090000|2022-03-31 04:14:50|299.56|296.76|299.56|296.76|299.56|296.76|299.56|296.76|0
1648700100000|2022-03-31 04:15:00|299.63|296.83|299.7|296.9|299.7|296.9|299.63|296.83|0
1648700110000|2022-03-31 04:15:10|299.56|296.76|299.7|296.9|299.7|296.9|299.56|296.76|0
1648700130000|2022-03-31 04:15:30|299.56|296.76|299.7|296.9|299.7|296.9|299.56|296.76|0
1648700140000|2022-03-31 04:15:40|299.63|296.83|299.7|296.9|299.7|296.9|299.63|296.83|0
1648700150000|2022-03-31 04:15:50|299.56|296.76|299.56|296.76|299.56|296.76|299.56|296.76|0
1648700160000|2022-03-31 04:16:00|299.41|296.61|299.41|296.61|299.41|296.61|299.41|296.61|0
1648700180000|2022-03-31 04:16:20|299.13|296.33|299.27|296.47|299.27|296.47|299.13|296.33|0
1648700190000|2022-03-31 04:16:30|299.41|296.61|299.41|296.61|299.41|296.61|299.41|296.61|0
1648700200000|2022-03-31 04:16:40|299.27|296.47|299.27|296.47|299.27|296.47|299.27|296.47|0
1648700210000|2022-03-31 04:16:50|299.13|296.33|299.27|296.47|299.27|296.47|299.13|296.33|0
1648700240000|2022-03-31 04:17:20|299.13|296.33|299.13|296.33|299.13|296.33|299.13|296.33|0
1648700250000|2022-03-31 04:17:30|299.2|296.4|299.2|296.4|299.2|296.4|299.2|296.4|0
1648700260000|2022-03-31 04:17:40|299.13|296.33|299.27|296.47|299.27|296.47|299.13|296.33|0
1648700270000|2022-03-31 04:17:50|299.13|296.33|299.2|296.4|299.2|296.4|299.13|296.33|0
1648700280000|2022-03-31 04:18:00|299.13|296.33|299.13|296.33|299.2|296.4|299.13|296.33|0
1648700290000|2022-03-31 04:18:10|299.27|296.47|299.27|296.47|299.27|296.47|299.27|296.47|0
1648700310000|2022-03-31 04:18:30|299.41|296.61|299.27|296.47|299.41|296.61|299.27|296.47|0
1648700340000|2022-03-31 04:19:00|299.2|296.4|299.12|296.32|299.27|296.47|299.12|296.32|0
1648700390000|2022-03-31 04:19:50|299.2|296.4|299.12|296.32|299.2|296.4|299.12|296.32|0
1648700400000|2022-03-31 04:20:00|299.27|296.47|298.98|296.18|299.27|296.47|298.98|296.18|0
1648700420000|2022-03-31 04:20:20|299.12|296.32|299.12|296.32|299.12|296.32|299.12|296.32|0
1648700430000|2022-03-31 04:20:30|298.98|296.18|298.98|296.18|298.98|296.18|298.98|296.18|0
1648700440000|2022-03-31 04:20:40|298.84|296.04|298.84|296.04|298.84|296.04|298.84|296.04|0
1648700450000|2022-03-31 04:20:50|298.98|296.18|298.98|296.18|298.98|296.18|298.98|296.18|0
1648700480000|2022-03-31 04:21:20|299.05|296.25|298.98|296.18|299.05|296.25|298.98|296.18|0
1648700490000|2022-03-31 04:21:30|299.12|296.32|299.12|296.32|299.12|296.32|299.12|296.32|0
1648700500000|2022-03-31 04:21:40|299.27|296.47|299.27|296.47|299.27|296.47|299.27|296.47|0
1648700510000|2022-03-31 04:21:50|299.12|296.32|299.12|296.32|299.12|296.32|299.12|296.32|0
1648700530000|2022-03-31 04:22:10|298.98|296.18|298.98|296.18|298.98|296.18|298.98|296.18|0
1648700630000|2022-03-31 04:23:50|299.12|296.32|299.12|296.32|299.12|296.32|299.12|296.32|0
1648700660000|2022-03-31 04:24:20|299.27|296.47|299.41|296.61|299.41|296.61|299.27|296.47|0
1648700690000|2022-03-31 04:24:50|299.56|296.76|299.41|296.61|299.56|296.76|299.41|296.61|0
1648700700000|2022-03-31 04:25:00|299.56|296.76|299.56|296.76|299.56|296.76|299.49|296.69|0
1648700730000|2022-03-31 04:25:30|299.55|296.75|299.63|296.83|299.63|296.83|299.55|296.75|0
1648700740000|2022-03-31 04:25:40|299.7|296.9|299.84|297.04|299.99|297.19|299.7|296.9|0
1648700750000|2022-03-31 04:25:50|299.99|297.19|299.99|297.19|299.99|297.19|299.99|297.19|0
1648700760000|2022-03-31 04:26:00|299.84|297.04|299.84|297.04|299.84|297.04|299.84|297.04|0
1648700790000|2022-03-31 04:26:30|299.92|297.12|299.84|297.04|299.92|297.12|299.7|296.9|0
1648700800000|2022-03-31 04:26:40|299.7|296.9|299.7|296.9|299.77|296.97|299.7|296.9|0
1648700810000|2022-03-31 04:26:50|299.84|297.04|299.84|297.04|299.84|297.04|299.84|297.04|0
1648700830000|2022-03-31 04:27:10|299.99|297.19|299.99|297.19|299.99|297.19|299.99|297.19|0
1648700860000|2022-03-31 04:27:40|299.92|297.12|299.92|297.12|299.92|297.12|299.92|297.12|0
1648700870000|2022-03-31 04:27:50|299.99|297.19|299.99|297.19|299.99|297.19|299.99|297.19|0
1648700880000|2022-03-31 04:28:00|299.84|297.04|299.84|297.04|299.84|297.04|299.84|297.04|0
1648700890000|2022-03-31 04:28:10|299.99|297.19|299.99|297.19|299.99|297.19|299.99|297.19|0
1648700920000|2022-03-31 04:28:40|299.84|297.04|299.84|297.04|299.84|297.04|299.84|297.04|0
1648700940000|2022-03-31 04:29:00|299.99|297.19|299.99|297.19|299.99|297.19|299.99|297.19|0
1648700950000|2022-03-31 04:29:10|299.84|297.04|299.84|297.04|299.84|297.04|299.84|297.04|0
1648700960000|2022-03-31 04:29:20|299.99|297.19|299.99|297.19|299.99|297.19|299.99|297.19|0
1648700970000|2022-03-31 04:29:30|300.06|297.26|300.06|297.26|300.06|297.26|300.06|297.26|0
1648700980000|2022-03-31 04:29:40|299.99|297.19|300.06|297.26|300.06|297.26|299.99|297.19|0
1648700990000|2022-03-31 04:29:50|300.13|297.33|300.13|297.33|300.13|297.33|300.13|297.33|0
1648701000000|2022-03-31 04:30:00|300.21|297.41|300.13|297.33|300.21|297.41|300.13|297.33|0
1648701010000|2022-03-31 04:30:10|300.06|297.26|299.99|297.19|300.06|297.26|299.99|297.19|0
1648701030000|2022-03-31 04:30:30|299.84|297.04|299.84|297.04|299.84|297.04|299.84|297.04|0
1648701050000|2022-03-31 04:30:50|299.99|297.19|299.99|297.19|299.99|297.19|299.99|297.19|0
1648701080000|2022-03-31 04:31:20|299.84|297.04|299.7|296.9|299.84|297.04|299.7|296.9|0
1648701090000|2022-03-31 04:31:30|299.55|296.75|299.55|296.75|299.55|296.75|299.55|296.75|0
1648701100000|2022-03-31 04:31:40|299.41|296.61|299.26|296.46|299.41|296.61|299.26|296.46|0
1648701110000|2022-03-31 04:31:50|299.12|296.32|299.26|296.46|299.26|296.46|299.12|296.32|0
1648701120000|2022-03-31 04:32:00|299.41|296.61|299.26|296.46|299.48|296.68|299.26|296.46|0
1648701140000|2022-03-31 04:32:20|299.41|296.61|299.41|296.61|299.41|296.61|299.41|296.61|0
1648701160000|2022-03-31 04:32:40|299.34|296.54|299.41|296.61|299.41|296.61|299.34|296.54|0
1648701190000|2022-03-31 04:33:10|299.48|296.68|299.41|296.61|299.48|296.68|299.41|296.61|0
1648701230000|2022-03-31 04:33:50|299.55|296.75|299.55|296.75|299.55|296.75|299.55|296.75|0
1648701240000|2022-03-31 04:34:00|299.48|296.68|299.55|296.75|299.55|296.75|299.48|296.68|0
1648701250000|2022-03-31 04:34:10|299.48|296.68|299.41|296.61|299.48|296.68|299.41|296.61|0
1648701270000|2022-03-31 04:34:30|299.48|296.68|299.7|296.9|299.7|296.9|299.48|296.68|0
1648701280000|2022-03-31 04:34:40|299.63|296.83|299.55|296.75|299.7|296.9|299.55|296.75|0
1648701310000|2022-03-31 04:35:10|299.7|296.9|299.7|296.9|299.7|296.9|299.7|296.9|0
1648701330000|2022-03-31 04:35:30|299.63|296.83|299.7|296.9|299.7|296.9|299.63|296.83|0
1648701340000|2022-03-31 04:35:40|299.55|296.75|299.69|296.89|299.7|296.9|299.55|296.75|0
1648701350000|2022-03-31 04:35:50|299.55|296.75|299.55|296.75|299.55|296.75|299.55|296.75|0
1648701370000|2022-03-31 04:36:10|299.48|296.68|299.41|296.61|299.48|296.68|299.41|296.61|0
1648701380000|2022-03-31 04:36:20|299.48|296.68|299.41|296.61|299.48|296.68|299.41|296.61|0
1648701420000|2022-03-31 04:37:00|299.55|296.75|299.41|296.61|299.55|296.75|299.41|296.61|0
1648701450000|2022-03-31 04:37:30|299.26|296.46|299.26|296.46|299.26|296.46|299.26|296.46|0
1648701460000|2022-03-31 04:37:40|299.41|296.61|299.41|296.61|299.41|296.61|299.41|296.61|0
1648701470000|2022-03-31 04:37:50|299.48|296.68|299.41|296.61|299.55|296.75|299.41|296.61|0
1648701480000|2022-03-31 04:38:00|299.26|296.46|299.26|296.46|299.26|296.46|299.26|296.46|0
1648701490000|2022-03-31 04:38:10|299.41|296.61|299.41|296.61|299.41|296.61|299.41|296.61|0
1648701500000|2022-03-31 04:38:20|299.4|296.6|299.4|296.6|299.4|296.6|299.4|296.6|0
1648701510000|2022-03-31 04:38:30|299.26|296.46|299.26|296.46|299.26|296.46|299.26|296.46|0
1648701540000|2022-03-31 04:39:00|299.4|296.6|299.4|296.6|299.4|296.6|299.4|296.6|0
1648701630000|2022-03-31 04:40:30|299.48|296.68|299.4|296.6|299.48|296.68|299.4|296.6|0
1648701640000|2022-03-31 04:40:40|299.48|296.68|299.48|296.68|299.48|296.68|299.4|296.6|0
1648701650000|2022-03-31 04:40:50|299.4|296.6|299.4|296.6|299.4|296.6|299.4|296.6|0
1648701670000|2022-03-31 04:41:10|299.26|296.46|299.4|296.6|299.4|296.6|299.26|296.46|0
1648701680000|2022-03-31 04:41:20|299.26|296.46|299.26|296.46|299.26|296.46|299.26|296.46|0
1648701720000|2022-03-31 04:42:00|299.33|296.53|299.4|296.6|299.4|296.6|299.33|296.53|0
1648701730000|2022-03-31 04:42:10|299.33|296.53|299.4|296.6|299.4|296.6|299.33|296.53|0
1648701740000|2022-03-31 04:42:20|299.26|296.46|299.33|296.53|299.33|296.53|299.26|296.46|0
1648701750000|2022-03-31 04:42:30|299.26|296.46|299.26|296.46|299.26|296.46|299.26|296.46|0
1648701810000|2022-03-31 04:43:30|299.19|296.39|299.19|296.39|299.19|296.39|299.19|296.39|0
1648701820000|2022-03-31 04:43:40|299.11|296.31|299.11|296.31|299.11|296.31|299.11|296.31|0
1648701830000|2022-03-31 04:43:50|299.19|296.39|299.19|296.39|299.19|296.39|299.19|296.39|0
1648701840000|2022-03-31 04:44:00|299.26|296.46|299.26|296.46|299.26|296.46|299.26|296.46|0
1648701850000|2022-03-31 04:44:10|299.33|296.53|299.4|296.6|299.4|296.6|299.26|296.46|0
1648701890000|2022-03-31 04:44:50|299.26|296.46|299.26|296.46|299.26|296.46|299.26|296.46|0
1648701900000|2022-03-31 04:45:00|299.4|296.6|299.4|296.6|299.4|296.6|299.4|296.6|0
1648701940000|2022-03-31 04:45:40|299.26|296.46|299.26|296.46|299.26|296.46|299.26|296.46|0
1648701950000|2022-03-31 04:45:50|299.11|296.31|299.26|296.46|299.26|296.46|299.11|296.31|0
1648701980000|2022-03-31 04:46:20|299.19|296.39|299.19|296.39|299.19|296.39|299.19|296.39|0
1648701990000|2022-03-31 04:46:30|299.11|296.31|299.26|296.46|299.26|296.46|298.97|296.17|0
1648702010000|2022-03-31 04:46:50|299.33|296.53|299.26|296.46|299.4|296.6|299.26|296.46|0
1648702050000|2022-03-31 04:47:30|299.11|296.31|298.97|296.17|299.11|296.31|298.97|296.17|0
1648702090000|2022-03-31 04:48:10|298.82|296.02|298.82|296.02|298.82|296.02|298.82|296.02|0
1648702100000|2022-03-31 04:48:20|298.97|296.17|298.97|296.17|298.97|296.17|298.97|296.17|0
1648702140000|2022-03-31 04:49:00|299.11|296.31|299.11|296.31|299.11|296.31|299.11|296.31|0
1648702150000|2022-03-31 04:49:10|299.04|296.24|299.11|296.31|299.11|296.31|298.97|296.17|0
1648702160000|2022-03-31 04:49:20|298.97|296.17|298.97|296.17|298.97|296.17|298.97|296.17|0
1648702170000|2022-03-31 04:49:30|299.04|296.24|298.97|296.17|299.11|296.31|298.97|296.17|0
1648702180000|2022-03-31 04:49:40|299.11|296.31|299.26|296.46|299.26|296.46|299.11|296.31|0
1648702220000|2022-03-31 04:50:20|299.11|296.31|299.19|296.39|299.19|296.39|299.11|296.31|0
1648702230000|2022-03-31 04:50:30|299.11|296.31|299.11|296.31|299.19|296.39|299.11|296.31|0
1648702320000|2022-03-31 04:52:00|299.19|296.39|299.11|296.31|299.19|296.39|299.11|296.31|0
1648702330000|2022-03-31 04:52:10|299.19|296.39|299.11|296.31|299.19|296.39|299.11|296.31|0
1648702360000|2022-03-31 04:52:40|299.19|296.39|299.25|296.45|299.25|296.45|299.19|296.39|0
1648702400000|2022-03-31 04:53:20|299.4|296.6|299.4|296.6|299.4|296.6|299.4|296.6|0
1648702520000|2022-03-31 04:55:20|299.33|296.53|299.47|296.67|299.47|296.67|299.33|296.53|0
1648702530000|2022-03-31 04:55:30|299.4|296.6|299.4|296.6|299.4|296.6|299.4|296.6|0
1648702590000|2022-03-31 04:56:30|299.25|296.45|299.25|296.45|299.25|296.45|299.25|296.45|0
1648702600000|2022-03-31 04:56:40|299.18|296.38|299.18|296.38|299.18|296.38|299.18|296.38|0
1648702610000|2022-03-31 04:56:50|299.11|296.31|299.25|296.45|299.25|296.45|299.11|296.31|0
1648702620000|2022-03-31 04:57:00|299.33|296.53|299.25|296.45|299.4|296.6|299.25|296.45|0
1648702630000|2022-03-31 04:57:10|299.4|296.6|299.4|296.6|299.4|296.6|299.4|296.6|0
1648702680000|2022-03-31 04:58:00|299.25|296.45|299.25|296.45|299.33|296.53|299.25|296.45|0
1648702700000|2022-03-31 04:58:20|299.33|296.53|299.25|296.45|299.33|296.53|299.25|296.45|0
1648702710000|2022-03-31 04:58:30|299.11|296.31|299.11|296.31|299.11|296.31|299.11|296.31|0
1648702740000|2022-03-31 04:59:00|299.25|296.45|299.25|296.45|299.25|296.45|299.25|296.45|0
1648702760000|2022-03-31 04:59:20|299.11|296.31|299.11|296.31|299.11|296.31|299.11|296.31|0
1648702790000|2022-03-31 04:59:50|299.25|296.45|299.25|296.45|299.25|296.45|299.25|296.45|0
1648702800000|2022-03-31 05:00:00|299.11|296.31|298.96|296.16|299.11|296.31|298.96|296.16|0
1648702820000|2022-03-31 05:00:20|299.11|296.31|298.96|296.16|299.11|296.31|298.96|296.16|0
1648702830000|2022-03-31 05:00:30|299.11|296.31|299.11|296.31|299.11|296.31|299.11|296.31|0
1648702840000|2022-03-31 05:00:40|299.25|296.45|299.11|296.31|299.25|296.45|299.11|296.31|0
1648702850000|2022-03-31 05:00:50|299.25|296.45|299.25|296.45|299.25|296.45|299.25|296.45|0
1648702860000|2022-03-31 05:01:00|299.4|296.6|299.4|296.6|299.4|296.6|299.4|296.6|0
1648702870000|2022-03-31 05:01:10|299.68|296.88|299.83|297.03|299.83|297.03|299.68|296.88|0
1648702890000|2022-03-31 05:01:30|299.97|297.17|299.83|297.03|299.97|297.17|299.83|297.03|0
1648702900000|2022-03-31 05:01:40|299.9|297.1|299.9|297.1|299.9|297.1|299.9|297.1|0
1648702910000|2022-03-31 05:01:50|299.83|297.03|299.97|297.17|299.97|297.17|299.83|297.03|0
1648702920000|2022-03-31 05:02:00|299.83|297.03|299.97|297.17|299.97|297.17|299.83|297.03|0
1648702930000|2022-03-31 05:02:10|300.05|297.25|299.97|297.17|300.05|297.25|299.97|297.17|0
1648702940000|2022-03-31 05:02:20|300.12|297.32|300.12|297.32|300.12|297.32|300.12|297.32|0
1648702950000|2022-03-31 05:02:30|299.97|297.17|299.97|297.17|299.97|297.17|299.97|297.17|0
1648702960000|2022-03-31 05:02:40|299.83|297.03|299.83|297.03|299.83|297.03|299.83|297.03|0
1648702970000|2022-03-31 05:02:50|299.97|297.17|299.97|297.17|299.97|297.17|299.97|297.17|0
1648702980000|2022-03-31 05:03:00|300.12|297.32|300.12|297.32|300.12|297.32|300.12|297.32|0
1648702990000|2022-03-31 05:03:10|299.68|296.88|299.68|296.88|299.68|296.88|299.68|296.88|0
1648703000000|2022-03-31 05:03:20|299.83|297.03|299.83|297.03|299.83|297.03|299.83|297.03|0
1648703030000|2022-03-31 05:03:50|299.9|297.1|300.05|297.25|300.05|297.25|299.83|297.03|0
1648703040000|2022-03-31 05:04:00|300.12|297.32|299.97|297.17|300.12|297.32|299.97|297.17|0
1648703050000|2022-03-31 05:04:10|300.12|297.32|300.12|297.32|300.12|297.32|300.12|297.32|0
1648703080000|2022-03-31 05:04:40|299.97|297.17|299.97|297.17|299.97|297.17|299.97|297.17|0
1648703090000|2022-03-31 05:04:50|299.83|297.03|299.83|297.03|299.83|297.03|299.83|297.03|0
1648703100000|2022-03-31 05:05:00|299.97|297.17|299.83|297.03|299.97|297.17|299.83|297.03|0
1648703110000|2022-03-31 05:05:10|299.76|296.96|299.83|297.03|299.83|297.03|299.76|296.96|0
1648703120000|2022-03-31 05:05:20|299.9|297.1|299.83|297.03|299.9|297.1|299.83|297.03|0
1648703130000|2022-03-31 05:05:30|299.68|296.88|299.68|296.88|299.68|296.88|299.68|296.88|0
1648703140000|2022-03-31 05:05:40|299.54|296.74|299.54|296.74|299.54|296.74|299.54|296.74|0
1648703160000|2022-03-31 05:06:00|299.61|296.81|299.83|297.03|299.83|297.03|299.61|296.81|0
1648703170000|2022-03-31 05:06:10|299.97|297.17|299.83|297.03|299.97|297.17|299.83|297.03|0
1648703180000|2022-03-31 05:06:20|299.97|297.17|300.05|297.25|300.05|297.25|299.97|297.17|0
1648703190000|2022-03-31 05:06:30|299.97|297.17|299.97|297.17|300.26|297.46|299.97|297.17|0
1648703210000|2022-03-31 05:06:50|300.12|297.32|300.12|297.32|300.12|297.32|300.12|297.32|0
1648703220000|2022-03-31 05:07:00|300.26|297.46|300.26|297.46|300.26|297.46|300.26|297.46|0
1648703230000|2022-03-31 05:07:10|300.11|297.31|300.11|297.31|300.11|297.31|300.11|297.31|0
1648703240000|2022-03-31 05:07:20|299.97|297.17|299.97|297.17|299.97|297.17|299.97|297.17|0
1648703250000|2022-03-31 05:07:30|300.11|297.31|300.11|297.31|300.11|297.31|300.11|297.31|0
1648703260000|2022-03-31 05:07:40|300.05|297.25|300.11|297.31|300.11|297.31|300.05|297.25|0
1648703270000|2022-03-31 05:07:50|300.05|297.25|300.11|297.31|300.11|297.31|300.05|297.25|0
1648703290000|2022-03-31 05:08:10|300.26|297.46|300.69|297.89|300.69|297.89|300.26|297.46|0
1648703300000|2022-03-31 05:08:20|300.84|298.04|300.69|297.89|300.84|298.04|300.55|297.75|0
1648703310000|2022-03-31 05:08:30|300.84|298.04|300.98|298.18|300.98|298.18|300.69|297.89|0
1648703320000|2022-03-31 05:08:40|300.84|298.04|301.13|298.33|301.13|298.33|300.84|298.04|0
1648703330000|2022-03-31 05:08:50|300.98|298.18|300.98|298.18|301.13|298.33|300.98|298.18|0
1648703340000|2022-03-31 05:09:00|301.13|298.33|301.13|298.33|301.13|298.33|301.06|298.26|0
1648703350000|2022-03-31 05:09:10|300.98|298.18|300.84|298.04|300.98|298.18|300.84|298.04|0
1648703360000|2022-03-31 05:09:20|300.98|298.18|301.13|298.33|301.13|298.33|300.98|298.18|0
1648703370000|2022-03-31 05:09:30|300.98|298.18|300.98|298.18|300.98|298.18|300.98|298.18|0
1648703380000|2022-03-31 05:09:40|300.84|298.04|300.84|298.04|300.84|298.04|300.84|298.04|0
1648703410000|2022-03-31 05:10:10|300.77|297.97|300.55|297.75|300.77|297.97|300.55|297.75|0
1648703420000|2022-03-31 05:10:20|300.4|297.6|300.19|297.39|300.4|297.6|300.19|297.39|0
1648703430000|2022-03-31 05:10:30|300.11|297.31|300.04|297.24|300.11|297.31|300.04|297.24|0
1648703440000|2022-03-31 05:10:40|299.97|297.17|300.19|297.39|300.19|297.39|299.97|297.17|0
1648703450000|2022-03-31 05:10:50|300.26|297.46|300.26|297.46|300.26|297.46|300.11|297.31|0
1648703460000|2022-03-31 05:11:00|300.11|297.31|300.11|297.31|300.11|297.31|300.11|297.31|0
1648703470000|2022-03-31 05:11:10|299.97|297.17|299.68|296.88|299.97|297.17|299.68|296.88|0
1648703500000|2022-03-31 05:11:40|299.75|296.95|299.68|296.88|299.75|296.95|299.68|296.88|0
1648703510000|2022-03-31 05:11:50|299.53|296.73|299.53|296.73|299.53|296.73|299.53|296.73|0
1648703520000|2022-03-31 05:12:00|299.68|296.88|299.68|296.88|299.68|296.88|299.68|296.88|0
1648703530000|2022-03-31 05:12:10|299.61|296.81|299.53|296.73|299.61|296.81|299.53|296.73|0
1648703550000|2022-03-31 05:12:30|299.68|296.88|299.68|296.88|299.68|296.88|299.68|296.88|0
1648703560000|2022-03-31 05:12:40|299.53|296.73|299.39|296.59|299.53|296.73|299.39|296.59|0
1648703580000|2022-03-31 05:13:00|299.53|296.73|299.39|296.59|299.53|296.73|299.39|296.59|0
1648703590000|2022-03-31 05:13:10|299.53|296.73|299.82|297.02|299.82|297.02|299.53|296.73|0
1648703610000|2022-03-31 05:13:30|299.68|296.88|299.82|297.02|299.82|297.02|299.68|296.88|0
1648703640000|2022-03-31 05:14:00|299.97|297.17|299.97|297.17|299.97|297.17|299.97|297.17|0
1648703650000|2022-03-31 05:14:10|300.11|297.31|300.26|297.46|300.26|297.46|300.11|297.31|0
1648703660000|2022-03-31 05:14:20|300.11|297.31|300.26|297.46|300.26|297.46|300.11|297.31|0
1648703680000|2022-03-31 05:14:40|299.97|297.17|300.11|297.31|300.11|297.31|299.97|297.17|0
1648703690000|2022-03-31 05:14:50|300.19|297.39|300.26|297.46|300.26|297.46|300.19|297.39|0
1648703720000|2022-03-31 05:15:20|300.11|297.31|299.97|297.17|300.11|297.31|299.97|297.17|0
1648703730000|2022-03-31 05:15:30|300.11|297.31|300.11|297.31|300.11|297.31|300.11|297.31|0
1648703750000|2022-03-31 05:15:50|300.26|297.46|300.4|297.6|300.4|297.6|300.26|297.46|0
1648703760000|2022-03-31 05:16:00|300.48|297.68|300.55|297.75|300.55|297.75|300.4|297.6|0
1648703780000|2022-03-31 05:16:20|300.48|297.68|300.54|297.74|300.54|297.74|300.48|297.68|0
1648703790000|2022-03-31 05:16:30|300.4|297.6|300.54|297.74|300.54|297.74|300.4|297.6|0
1648703800000|2022-03-31 05:16:40|300.69|297.89|300.69|297.89|300.69|297.89|300.69|297.89|0
1648703810000|2022-03-31 05:16:50|300.54|297.74|300.54|297.74|300.54|297.74|300.54|297.74|0
1648703840000|2022-03-31 05:17:20|300.62|297.82|300.54|297.74|300.69|297.89|300.54|297.74|0
1648703870000|2022-03-31 05:17:50|300.69|297.89|300.69|297.89|300.69|297.89|300.69|297.89|0
1648703880000|2022-03-31 05:18:00|300.54|297.74|300.4|297.6|300.54|297.74|300.4|297.6|0
1648703890000|2022-03-31 05:18:10|300.33|297.53|300.25|297.45|300.33|297.53|300.25|297.45|0
1648703900000|2022-03-31 05:18:20|300.4|297.6|300.4|297.6|300.4|297.6|300.4|297.6|0
1648703910000|2022-03-31 05:18:30|300.54|297.74|300.25|297.45|300.54|297.74|300.25|297.45|0
1648703930000|2022-03-31 05:18:50|300.11|297.31|300.25|297.45|300.25|297.45|300.11|297.31|0
1648703940000|2022-03-31 05:19:00|300.4|297.6|300.4|297.6|300.4|297.6|300.33|297.53|0
1648703950000|2022-03-31 05:19:10|300.54|297.74|300.54|297.74|300.54|297.74|300.54|297.74|0
1648703960000|2022-03-31 05:19:20|300.69|297.89|300.98|298.18|300.98|298.18|300.69|297.89|0
1648703970000|2022-03-31 05:19:30|300.83|298.03|300.69|297.89|300.83|298.03|300.69|297.89|0
1648703980000|2022-03-31 05:19:40|300.83|298.03|300.83|298.03|300.83|298.03|300.83|298.03|0
1648703990000|2022-03-31 05:19:50|300.69|297.89|300.69|297.89|300.69|297.89|300.69|297.89|0
1648704000000|2022-03-31 05:20:00|300.54|297.74|300.69|297.89|300.69|297.89|300.54|297.74|0
1648704010000|2022-03-31 05:20:10|300.54|297.74|300.4|297.6|300.54|297.74|300.4|297.6|0
1648704020000|2022-03-31 05:20:20|300.25|297.45|300.25|297.45|300.25|297.45|300.25|297.45|0
1648704040000|2022-03-31 05:20:40|300.11|297.31|300.11|297.31|300.11|297.31|300.11|297.31|0
1648704050000|2022-03-31 05:20:50|300.25|297.45|300.25|297.45|300.25|297.45|300.25|297.45|0
1648704070000|2022-03-31 05:21:10|300.4|297.6|300.25|297.45|300.4|297.6|300.25|297.45|0
1648704120000|2022-03-31 05:22:00|300.11|297.31|300.11|297.31|300.11|297.31|300.11|297.31|0
1648704130000|2022-03-31 05:22:10|300.18|297.38|300.25|297.45|300.25|297.45|300.18|297.38|0
1648704140000|2022-03-31 05:22:20|300.11|297.31|300.11|297.31|300.11|297.31|300.11|297.31|0
1648704150000|2022-03-31 05:22:30|300.18|297.38|300.25|297.45|300.25|297.45|300.18|297.38|0
1648704170000|2022-03-31 05:22:50|300.4|297.6|300.4|297.6|300.4|297.6|300.4|297.6|0
1648704180000|2022-03-31 05:23:00|300.54|297.74|300.54|297.74|300.54|297.74|300.54|297.74|0
1648704200000|2022-03-31 05:23:20|300.62|297.82|300.4|297.6|300.69|297.89|300.4|297.6|0
1648704220000|2022-03-31 05:23:40|300.54|297.74|300.54|297.74|300.54|297.74|300.54|297.74|0
1648704270000|2022-03-31 05:24:30|300.69|297.89|300.69|297.89|300.69|297.89|300.69|297.89|0
1648704280000|2022-03-31 05:24:40|300.54|297.74|300.69|297.89|300.69|297.89|300.54|297.74|0
1648704290000|2022-03-31 05:24:50|300.4|297.6|300.4|297.6|300.4|297.6|300.4|297.6|0
1648704300000|2022-03-31 05:25:00|300.54|297.74|300.54|297.74|300.54|297.74|300.54|297.74|0
1648704320000|2022-03-31 05:25:20|300.69|297.89|300.69|297.89|300.69|297.89|300.69|297.89|0
1648704340000|2022-03-31 05:25:40|300.98|298.18|300.98|298.18|300.98|298.18|300.98|298.18|0
1648704350000|2022-03-31 05:25:50|300.83|298.03|300.83|298.03|300.83|298.03|300.83|298.03|0
1648704360000|2022-03-31 05:26:00|300.98|298.18|300.83|298.03|300.98|298.18|300.83|298.03|0
1648704370000|2022-03-31 05:26:10|300.69|297.89|300.69|297.89|300.69|297.89|300.69|297.89|0
1648704390000|2022-03-31 05:26:30|300.83|298.03|300.97|298.17|301.12|298.32|300.83|298.03|0
1648704400000|2022-03-31 05:26:40|300.83|298.03|300.83|298.03|300.83|298.03|300.83|298.03|0
1648704420000|2022-03-31 05:27:00|300.91|298.11|300.97|298.17|300.97|298.17|300.83|298.03|0
1648704430000|2022-03-31 05:27:10|300.91|298.11|300.83|298.03|300.91|298.11|300.83|298.03|0
1648704440000|2022-03-31 05:27:20|300.97|298.17|300.97|298.17|300.97|298.17|300.97|298.17|0
1648704450000|2022-03-31 05:27:30|301.12|298.32|301.19|298.39|301.19|298.39|301.12|298.32|0
1648704460000|2022-03-31 05:27:40|301.12|298.32|301.12|298.32|301.12|298.32|301.12|298.32|0
1648704470000|2022-03-31 05:27:50|301.26|298.46|301.12|298.32|301.26|298.46|301.12|298.32|0
1648704480000|2022-03-31 05:28:00|301.19|298.39|301.12|298.32|301.19|298.39|301.12|298.32|0
1648704500000|2022-03-31 05:28:20|301.05|298.25|301.05|298.25|301.05|298.25|301.05|298.25|0
1648704510000|2022-03-31 05:28:30|300.97|298.17|300.97|298.17|300.97|298.17|300.97|298.17|0
1648704520000|2022-03-31 05:28:40|300.83|298.03|300.83|298.03|300.83|298.03|300.83|298.03|0
1648704540000|2022-03-31 05:29:00|300.76|297.96|300.83|298.03|300.83|298.03|300.76|297.96|0
1648704550000|2022-03-31 05:29:10|300.68|297.88|300.68|297.88|300.68|297.88|300.68|297.88|0
1648704560000|2022-03-31 05:29:20|300.54|297.74|300.54|297.74|300.54|297.74|300.47|297.67|0
1648704580000|2022-03-31 05:29:40|300.83|298.03|300.83|298.03|300.83|298.03|300.68|297.88|0
1648704590000|2022-03-31 05:29:50|300.9|298.1|300.97|298.17|300.97|298.17|300.9|298.1|0
1648704600000|2022-03-31 05:30:00|300.83|298.03|300.68|297.88|300.83|298.03|300.68|297.88|0
1648704610000|2022-03-31 05:30:10|300.54|297.74|300.68|297.88|300.68|297.88|300.54|297.74|0
1648704620000|2022-03-31 05:30:20|300.83|298.03|300.83|298.03|300.83|298.03|300.83|298.03|0
1648704630000|2022-03-31 05:30:30|300.97|298.17|300.97|298.17|300.97|298.17|300.97|298.17|0
1648704640000|2022-03-31 05:30:40|301.12|298.32|301.12|298.32|301.55|298.75|301.12|298.32|0
1648704650000|2022-03-31 05:30:50|301.26|298.46|301.26|298.46|301.26|298.46|301.26|298.46|0
1648704660000|2022-03-31 05:31:00|301.34|298.54|301.26|298.46|301.34|298.54|301.26|298.46|0
1648704680000|2022-03-31 05:31:20|301.12|298.32|301.12|298.32|301.12|298.32|301.12|298.32|0
1648704720000|2022-03-31 05:32:00|301.26|298.46|301.12|298.32|301.26|298.46|301.12|298.32|0
1648704730000|2022-03-31 05:32:10|300.97|298.17|301.12|298.32|301.12|298.32|300.97|298.17|0
1648704740000|2022-03-31 05:32:20|301.19|298.39|301.19|298.39|301.19|298.39|301.19|298.39|0
1648704750000|2022-03-31 05:32:30|301.26|298.46|301.41|298.61|301.41|298.61|301.26|298.46|0
1648704760000|2022-03-31 05:32:40|301.55|298.75|301.34|298.54|301.55|298.75|301.34|298.54|0
1648704770000|2022-03-31 05:32:50|301.41|298.61|301.41|298.61|301.41|298.61|301.41|298.61|0
1648704780000|2022-03-31 05:33:00|301.26|298.46|301.26|298.46|301.26|298.46|301.12|298.32|0
1648704800000|2022-03-31 05:33:20|301.12|298.32|300.97|298.17|301.12|298.32|300.97|298.17|0
1648704810000|2022-03-31 05:33:30|301.12|298.32|300.97|298.17|301.12|298.32|300.97|298.17|0
1648704820000|2022-03-31 05:33:40|301.12|298.32|301.12|298.32|301.12|298.32|301.12|298.32|0
1648704830000|2022-03-31 05:33:50|300.97|298.17|300.97|298.17|300.97|298.17|300.97|298.17|0
1648704840000|2022-03-31 05:34:00|301.12|298.32|301.12|298.32|301.12|298.32|301.12|298.32|0
1648704860000|2022-03-31 05:34:20|301.26|298.46|301.26|298.46|301.26|298.46|301.26|298.46|0
1648704880000|2022-03-31 05:34:40|301.41|298.61|301.41|298.61|301.41|298.61|301.41|298.61|0
1648704890000|2022-03-31 05:34:50|301.55|298.75|301.41|298.61|301.55|298.75|301.41|298.61|0
1648704900000|2022-03-31 05:35:00|301.26|298.46|301.26|298.46|301.26|298.46|301.26|298.46|0
1648704920000|2022-03-31 05:35:20|301.12|298.32|301.12|298.32|301.12|298.32|301.12|298.32|0
1648704960000|2022-03-31 05:36:00|300.97|298.17|300.97|298.17|300.97|298.17|300.97|298.17|0
1648704970000|2022-03-31 05:36:10|301.12|298.32|300.97|298.17|301.12|298.32|300.97|298.17|0
1648704980000|2022-03-31 05:36:20|301.05|298.25|300.97|298.17|301.05|298.25|300.97|298.17|0
1648705000000|2022-03-31 05:36:40|300.83|298.03|300.83|298.03|300.83|298.03|300.83|298.03|0
1648705020000|2022-03-31 05:37:00|300.68|297.88|300.83|298.03|300.83|298.03|300.68|297.88|0
1648705030000|2022-03-31 05:37:10|300.97|298.17|300.83|298.03|300.97|298.17|300.83|298.03|0
1648705040000|2022-03-31 05:37:20|300.9|298.1|300.97|298.17|300.97|298.17|300.9|298.1|0
1648705050000|2022-03-31 05:37:30|301.12|298.32|301.26|298.46|301.26|298.46|301.12|298.32|0
1648705060000|2022-03-31 05:37:40|301.12|298.32|301.19|298.39|301.19|298.39|301.12|298.32|0
1648705070000|2022-03-31 05:37:50|301.26|298.46|301.26|298.46|301.26|298.46|301.12|298.32|0
1648705080000|2022-03-31 05:38:00|301.55|298.75|301.48|298.68|301.55|298.75|301.4|298.6|0
1648705090000|2022-03-31 05:38:10|301.55|298.75|301.69|298.89|301.69|298.89|301.55|298.75|0
1648705100000|2022-03-31 05:38:20|301.84|299.04|301.84|299.04|301.84|299.04|301.84|299.04|0
1648705110000|2022-03-31 05:38:30|301.99|299.19|301.99|299.19|301.99|299.19|301.99|299.19|0
1648705130000|2022-03-31 05:38:50|301.84|299.04|301.69|298.89|301.84|299.04|301.69|298.89|0
1648705140000|2022-03-31 05:39:00|301.84|299.04|301.69|298.89|301.84|299.04|301.69|298.89|0
1648705150000|2022-03-31 05:39:10|301.92|299.12|301.69|298.89|301.92|299.12|301.69|298.89|0
1648705180000|2022-03-31 05:39:40|301.84|299.04|301.84|299.04|301.84|299.04|301.84|299.04|0
1648705190000|2022-03-31 05:39:50|301.98|299.18|301.98|299.18|301.98|299.18|301.98|299.18|0
1648705200000|2022-03-31 05:40:00|301.84|299.04|301.69|298.89|301.84|299.04|301.69|298.89|0
1648705220000|2022-03-31 05:40:20|301.84|299.04|301.84|299.04|301.84|299.04|301.69|298.89|0
1648705230000|2022-03-31 05:40:30|302.13|299.33|301.98|299.18|302.13|299.33|301.98|299.18|0
1648705250000|2022-03-31 05:40:50|302.13|299.33|302.13|299.33|302.13|299.33|302.13|299.33|0
1648705260000|2022-03-31 05:41:00|301.98|299.18|302.13|299.33|302.13|299.33|301.98|299.18|0
1648705270000|2022-03-31 05:41:10|302.27|299.47|302.27|299.47|302.27|299.47|302.27|299.47|0
1648705320000|2022-03-31 05:42:00|302.13|299.33|302.13|299.33|302.13|299.33|302.13|299.33|0
1648705340000|2022-03-31 05:42:20|302.27|299.47|302.27|299.47|302.27|299.47|302.27|299.47|0
1648705350000|2022-03-31 05:42:30|302.13|299.33|302.13|299.33|302.13|299.33|302.13|299.33|0
1648705370000|2022-03-31 05:42:50|301.98|299.18|301.98|299.18|301.98|299.18|301.98|299.18|0
1648705380000|2022-03-31 05:43:00|301.91|299.11|301.84|299.04|301.91|299.11|301.69|298.89|0
1648705390000|2022-03-31 05:43:10|301.55|298.75|301.55|298.75|301.62|298.82|301.55|298.75|0
1648705400000|2022-03-31 05:43:20|301.4|298.6|301.4|298.6|301.4|298.6|301.4|298.6|0
1648705410000|2022-03-31 05:43:30|301.55|298.75|301.55|298.75|301.55|298.75|301.4|298.6|0
1648705420000|2022-03-31 05:43:40|301.4|298.6|301.55|298.75|301.55|298.75|301.4|298.6|0
1648705440000|2022-03-31 05:44:00|301.69|298.89|301.62|298.82|301.69|298.89|301.62|298.82|0
1648705450000|2022-03-31 05:44:10|301.69|298.89|301.69|298.89|301.69|298.89|301.69|298.89|0
1648705470000|2022-03-31 05:44:30|301.84|299.04|301.69|298.89|301.84|299.04|301.69|298.89|0
1648705500000|2022-03-31 05:45:00|301.84|299.04|301.84|299.04|301.84|299.04|301.84|299.04|0
1648705520000|2022-03-31 05:45:20|301.69|298.89|301.69|298.89|301.69|298.89|301.69|298.89|0
1648705530000|2022-03-31 05:45:30|301.55|298.75|301.55|298.75|301.55|298.75|301.55|298.75|0
1648705540000|2022-03-31 05:45:40|301.62|298.82|301.55|298.75|301.62|298.82|301.55|298.75|0
1648705550000|2022-03-31 05:45:50|301.69|298.89|301.69|298.89|301.69|298.89|301.55|298.75|0
1648705560000|2022-03-31 05:46:00|301.84|299.04|301.77|298.97|301.84|299.04|301.77|298.97|0
1648705570000|2022-03-31 05:46:10|301.84|299.04|301.69|298.89|301.84|299.04|301.69|298.89|0
1648705580000|2022-03-31 05:46:20|301.55|298.75|301.4|298.6|301.55|298.75|301.4|298.6|0
1648705620000|2022-03-31 05:47:00|301.26|298.46|301.26|298.46|301.26|298.46|301.26|298.46|0
1648705640000|2022-03-31 05:47:20|301.33|298.53|301.26|298.46|301.33|298.53|301.26|298.46|0
1648705650000|2022-03-31 05:47:30|301.84|299.04|301.69|298.89|301.84|299.04|301.69|298.89|0
1648705660000|2022-03-31 05:47:40|301.84|299.04|301.84|299.04|301.84|299.04|301.84|299.04|0
1648705680000|2022-03-31 05:48:00|301.69|298.89|301.84|299.04|301.84|299.04|301.69|298.89|0
1648705700000|2022-03-31 05:48:20|301.98|299.18|301.98|299.18|301.98|299.18|301.98|299.18|0
1648705710000|2022-03-31 05:48:30|301.91|299.11|301.91|299.11|301.91|299.11|301.91|299.11|0
1648705720000|2022-03-31 05:48:40|301.98|299.18|301.98|299.18|301.98|299.18|301.84|299.04|0
1648705740000|2022-03-31 05:49:00|301.84|299.04|301.69|298.89|301.84|299.04|301.69|298.89|0
1648705750000|2022-03-31 05:49:10|301.98|299.18|301.98|299.18|301.98|299.18|301.98|299.18|0
1648705780000|2022-03-31 05:49:40|301.84|299.04|301.84|299.04|301.91|299.11|301.84|299.04|0
1648705790000|2022-03-31 05:49:50|301.83|299.03|301.83|299.03|301.83|299.03|301.83|299.03|0
1648705810000|2022-03-31 05:50:10|301.69|298.89|301.83|299.03|301.83|299.03|301.54|298.74|0
1648705820000|2022-03-31 05:50:20|301.69|298.89|301.69|298.89|301.69|298.89|301.69|298.89|0
1648705830000|2022-03-31 05:50:30|301.83|299.03|301.69|298.89|301.83|299.03|301.69|298.89|0
1648705840000|2022-03-31 05:50:40|301.62|298.82|301.69|298.89|301.69|298.89|301.62|298.82|0
1648705850000|2022-03-31 05:50:50|301.54|298.74|301.54|298.74|301.62|298.82|301.54|298.74|0
1648705870000|2022-03-31 05:51:10|301.4|298.6|301.47|298.67|301.47|298.67|301.4|298.6|0
1648705880000|2022-03-31 05:51:20|301.4|298.6|301.4|298.6|301.4|298.6|301.4|298.6|0
1648705890000|2022-03-31 05:51:30|301.11|298.31|300.82|298.02|301.11|298.31|300.82|298.02|0
1648705910000|2022-03-31 05:51:50|300.96|298.16|300.96|298.16|300.96|298.16|300.96|298.16|0
1648705920000|2022-03-31 05:52:00|300.89|298.09|300.96|298.16|300.96|298.16|300.89|298.09|0
1648705930000|2022-03-31 05:52:10|300.82|298.02|300.96|298.16|300.96|298.16|300.82|298.02|0
1648705950000|2022-03-31 05:52:30|301.25|298.45|301.11|298.31|301.25|298.45|301.11|298.31|0
1648705960000|2022-03-31 05:52:40|300.96|298.16|301.11|298.31|301.11|298.31|300.96|298.16|0
1648705970000|2022-03-31 05:52:50|300.96|298.16|301.11|298.31|301.11|298.31|300.96|298.16|0
1648705980000|2022-03-31 05:53:00|300.96|298.16|300.96|298.16|300.96|298.16|300.96|298.16|0
1648706010000|2022-03-31 05:53:30|300.82|298.02|300.67|297.87|300.96|298.16|300.67|297.87|0
1648706020000|2022-03-31 05:53:40|300.53|297.73|300.09|297.29|300.53|297.73|300.09|297.29|0
1648706030000|2022-03-31 05:53:50|300.24|297.44|300.38|297.58|300.53|297.73|300.24|297.44|0
1648706040000|2022-03-31 05:54:00|300.24|297.44|299.95|297.15|300.24|297.44|299.95|297.15|0
1648706050000|2022-03-31 05:54:10|300.09|297.29|300.09|297.29|300.09|297.29|300.09|297.29|0
1648706060000|2022-03-31 05:54:20|300.24|297.44|300.38|297.58|300.38|297.58|300.24|297.44|0
1648706070000|2022-03-31 05:54:30|300.24|297.44|300.24|297.44|300.24|297.44|300.24|297.44|0
1648706080000|2022-03-31 05:54:40|300.09|297.29|300.24|297.44|300.24|297.44|300.09|297.29|0
1648706090000|2022-03-31 05:54:50|300.38|297.58|300.67|297.87|300.67|297.87|300.38|297.58|0
1648706100000|2022-03-31 05:55:00|300.6|297.8|300.67|297.87|300.67|297.87|300.6|297.8|0
1648706110000|2022-03-31 05:55:10|300.53|297.73|300.53|297.73|300.53|297.73|300.53|297.73|0
1648706120000|2022-03-31 05:55:20|300.38|297.58|300.38|297.58|300.38|297.58|300.38|297.58|0
1648706130000|2022-03-31 05:55:30|300.53|297.73|300.6|297.8|300.6|297.8|300.53|297.73|0
1648706140000|2022-03-31 05:55:40|300.53|297.73|300.53|297.73|300.53|297.73|300.53|297.73|0
1648706150000|2022-03-31 05:55:50|300.67|297.87|300.67|297.87|300.67|297.87|300.67|297.87|0
1648706160000|2022-03-31 05:56:00|300.53|297.73|300.53|297.73|300.53|297.73|300.53|297.73|0
1648706190000|2022-03-31 05:56:30|300.31|297.51|300.09|297.29|300.31|297.51|300.09|297.29|0
1648706210000|2022-03-31 05:56:50|299.95|297.15|299.95|297.15|299.95|297.15|299.95|297.15|0
1648706220000|2022-03-31 05:57:00|300.09|297.29|300.02|297.22|300.09|297.29|300.02|297.22|0
1648706230000|2022-03-31 05:57:10|299.95|297.15|299.95|297.15|299.95|297.15|299.88|297.08|0
1648706250000|2022-03-31 05:57:30|300.09|297.29|300.09|297.29|300.09|297.29|300.09|297.29|0
1648706260000|2022-03-31 05:57:40|299.95|297.15|300.09|297.29|300.09|297.29|299.95|297.15|0
1648706290000|2022-03-31 05:58:10|299.95|297.15|299.95|297.15|299.95|297.15|299.95|297.15|0
1648706340000|2022-03-31 05:59:00|300.09|297.29|300.09|297.29|300.09|297.29|300.09|297.29|0
1648706350000|2022-03-31 05:59:10|300.24|297.44|300.24|297.44|300.24|297.44|300.24|297.44|0
1648706360000|2022-03-31 05:59:20|300.38|297.58|300.67|297.87|300.67|297.87|300.38|297.58|0
1648706370000|2022-03-31 05:59:30|300.53|297.73|300.53|297.73|300.53|297.73|300.53|297.73|0
1648706380000|2022-03-31 05:59:40|300.67|297.87|300.24|297.44|300.67|297.87|300.24|297.44|0
1648706390000|2022-03-31 05:59:50|300.38|297.58|300.09|297.29|300.38|297.58|299.95|297.15|0
1648706400000|2022-03-31 06:00:00|300.38|297.58|300.38|297.58|300.38|297.58|300.24|297.44|0
1648706410000|2022-03-31 06:00:10|300.24|297.44|299.95|297.15|300.24|297.44|299.95|297.15|0
1648706430000|2022-03-31 06:00:30|300.24|297.44|300.09|297.29|300.24|297.44|300.09|297.29|0
1648706440000|2022-03-31 06:00:40|300.24|297.44|300.24|297.44|300.24|297.44|300.24|297.44|0
1648706450000|2022-03-31 06:00:50|300.09|297.29|300.09|297.29|300.09|297.29|300.09|297.29|0
1648706460000|2022-03-31 06:01:00|299.8|297|299.8|297|299.8|297|299.8|297|0
1648706470000|2022-03-31 06:01:10|299.66|296.86|299.22|296.42|299.66|296.86|299.22|296.42|0
1648706480000|2022-03-31 06:01:20|299.08|296.28|299.08|296.28|299.08|296.28|299.08|296.28|0
1648706490000|2022-03-31 06:01:30|299.22|296.42|299.37|296.57|299.37|296.57|299.22|296.42|0
1648706500000|2022-03-31 06:01:40|299.44|296.64|299.51|296.71|299.51|296.71|299.44|296.64|0
1648706520000|2022-03-31 06:02:00|299.22|296.42|299.22|296.42|299.22|296.42|299.22|296.42|0
1648706530000|2022-03-31 06:02:10|299.37|296.57|299.22|296.42|299.37|296.57|299.22|296.42|0
1648706540000|2022-03-31 06:02:20|299.37|296.57|299.22|296.42|299.37|296.57|299.22|296.42|0
1648706550000|2022-03-31 06:02:30|299.37|296.57|299.3|296.5|299.37|296.57|299.22|296.42|0
1648706560000|2022-03-31 06:02:40|299.37|296.57|299.51|296.71|299.51|296.71|299.37|296.57|0
1648706580000|2022-03-31 06:03:00|299.66|296.86|299.8|297|299.8|297|299.66|296.86|0
1648706590000|2022-03-31 06:03:10|300.31|297.51|300.38|297.58|300.38|297.58|300.31|297.51|0
1648706600000|2022-03-31 06:03:20|300.67|297.87|300.96|298.16|300.96|298.16|300.67|297.87|0
1648706610000|2022-03-31 06:03:30|300.81|298.01|301.1|298.3|301.1|298.3|300.81|298.01|0
1648706620000|2022-03-31 06:03:40|301.25|298.45|301.25|298.45|301.25|298.45|301.18|298.38|0
1648706630000|2022-03-31 06:03:50|301.1|298.3|301.1|298.3|301.1|298.3|301.1|298.3|0
1648706640000|2022-03-31 06:04:00|300.96|298.16|300.96|298.16|300.96|298.16|300.96|298.16|0
1648706650000|2022-03-31 06:04:10|301.1|298.3|301.1|298.3|301.1|298.3|301.1|298.3|0
1648706660000|2022-03-31 06:04:20|301.25|298.45|301.54|298.74|301.54|298.74|301.25|298.45|0
1648706680000|2022-03-31 06:04:40|301.39|298.59|301.39|298.59|301.39|298.59|301.39|298.59|0
1648706690000|2022-03-31 06:04:50|301.68|298.88|301.68|298.88|301.83|299.03|301.68|298.88|0
1648706700000|2022-03-31 06:05:00|301.54|298.74|301.39|298.59|301.54|298.74|301.39|298.59|0
1648706710000|2022-03-31 06:05:10|301.68|298.88|301.68|298.88|301.68|298.88|301.68|298.88|0
1648706720000|2022-03-31 06:05:20|301.83|299.03|301.83|299.03|301.83|299.03|301.83|299.03|0
1648706730000|2022-03-31 06:05:30|301.68|298.88|301.68|298.88|301.68|298.88|301.68|298.88|0
1648706740000|2022-03-31 06:05:40|301.54|298.74|301.54|298.74|301.54|298.74|301.54|298.74|0
1648706750000|2022-03-31 06:05:50|301.39|298.59|301.39|298.59|301.39|298.59|301.39|298.59|0
1648706760000|2022-03-31 06:06:00|301.54|298.74|301.54|298.74|301.54|298.74|301.54|298.74|0
1648706770000|2022-03-31 06:06:10|301.39|298.59|301.1|298.3|301.39|298.59|301.1|298.3|0
1648706780000|2022-03-31 06:06:20|301.25|298.45|301.1|298.3|301.25|298.45|301.1|298.3|0
1648706790000|2022-03-31 06:06:30|300.89|298.09|300.81|298.01|300.96|298.16|300.81|298.01|0
1648706800000|2022-03-31 06:06:40|301.1|298.3|301.25|298.45|301.25|298.45|301.1|298.3|0
1648706810000|2022-03-31 06:06:50|301.1|298.3|300.96|298.16|301.1|298.3|300.96|298.16|0
1648706820000|2022-03-31 06:07:00|300.81|298.01|300.52|297.72|300.81|298.01|300.52|297.72|0
1648706830000|2022-03-31 06:07:10|300.67|297.87|300.67|297.87|300.81|298.01|300.67|297.87|0
1648706840000|2022-03-31 06:07:20|300.52|297.72|300.52|297.72|300.52|297.72|300.52|297.72|0
1648706850000|2022-03-31 06:07:30|300.67|297.87|300.52|297.72|300.67|297.87|300.52|297.72|0
1648706860000|2022-03-31 06:07:40|300.6|297.8|300.81|298.01|300.81|298.01|300.6|297.8|0
1648706870000|2022-03-31 06:07:50|300.74|297.94|300.81|298.01|300.81|298.01|300.74|297.94|0
1648706880000|2022-03-31 06:08:00|300.96|298.16|300.96|298.16|300.96|298.16|300.96|298.16|0
1648706890000|2022-03-31 06:08:10|301.03|298.23|301.03|298.23|301.03|298.23|300.96|298.16|0
1648706900000|2022-03-31 06:08:20|300.96|298.16|301.1|298.3|301.1|298.3|300.96|298.16|0
1648706910000|2022-03-31 06:08:30|301.03|298.23|301.1|298.3|301.1|298.3|301.03|298.23|0
1648706920000|2022-03-31 06:08:40|300.96|298.16|300.81|298.01|300.96|298.16|300.81|298.01|0
1648706930000|2022-03-31 06:08:50|300.96|298.16|300.96|298.16|300.96|298.16|300.96|298.16|0
1648706940000|2022-03-31 06:09:00|300.81|298.01|300.81|298.01|300.81|298.01|300.81|298.01|0
1648706960000|2022-03-31 06:09:20|300.67|297.87|300.89|298.09|300.89|298.09|300.67|297.87|0
1648706970000|2022-03-31 06:09:30|300.81|298.01|300.81|298.01|300.81|298.01|300.81|298.01|0
1648706980000|2022-03-31 06:09:40|300.67|297.87|300.67|297.87|300.67|297.87|300.67|297.87|0
1648707000000|2022-03-31 06:10:00|300.52|297.72|300.67|297.87|300.67|297.87|300.52|297.72|0
1648707010000|2022-03-31 06:10:10|300.52|297.72|300.52|297.72|300.52|297.72|300.38|297.58|0
1648707020000|2022-03-31 06:10:20|300.38|297.58|300.38|297.58|300.38|297.58|300.38|297.58|0
1648707030000|2022-03-31 06:10:30|300.52|297.72|300.52|297.72|300.52|297.72|300.52|297.72|0
1648707050000|2022-03-31 06:10:50|300.67|297.87|300.67|297.87|300.74|297.94|300.67|297.87|0
1648707060000|2022-03-31 06:11:00|300.81|298.01|300.81|298.01|300.81|298.01|300.81|298.01|0
1648707070000|2022-03-31 06:11:10|300.96|298.16|300.96|298.16|300.96|298.16|300.96|298.16|0
1648707110000|2022-03-31 06:11:50|301.25|298.45|301.1|298.3|301.25|298.45|301.1|298.3|0
1648707130000|2022-03-31 06:12:10|301.18|298.38|301.24|298.44|301.24|298.44|301.1|298.3|0
1648707140000|2022-03-31 06:12:20|301.53|298.73|301.53|298.73|301.53|298.73|301.53|298.73|0
1648707160000|2022-03-31 06:12:40|301.61|298.81|301.68|298.88|301.68|298.88|301.61|298.81|0
1648707170000|2022-03-31 06:12:50|303.75|300.95|303.75|300.95|303.75|300.95|303.75|300.95|0
1648707180000|2022-03-31 06:13:00|303.61|300.81|303.61|300.81|303.61|300.81|303.46|300.66|0
1648707190000|2022-03-31 06:13:10|303.75|300.95|302.53|299.73|303.75|300.95|302.53|299.73|0
1648707200000|2022-03-31 06:13:20|302.6|299.8|302.67|299.87|302.67|299.87|302.53|299.73|0
1648707210000|2022-03-31 06:13:30|302.53|299.73|302.24|299.44|302.53|299.73|302.24|299.44|0
1648707220000|2022-03-31 06:13:40|302.38|299.58|302.38|299.58|302.38|299.58|302.24|299.44|0
1648707230000|2022-03-31 06:13:50|302.24|299.44|302.24|299.44|302.24|299.44|302.24|299.44|0
1648707250000|2022-03-31 06:14:10|302.09|299.29|302.09|299.29|302.09|299.29|302.09|299.29|0
1648707270000|2022-03-31 06:14:30|302.02|299.22|302.09|299.29|302.09|299.29|302.02|299.22|0
1648707280000|2022-03-31 06:14:40|302.02|299.22|301.95|299.15|302.02|299.22|301.95|299.15|0
1648707290000|2022-03-31 06:14:50|301.88|299.08|301.95|299.15|301.95|299.15|301.88|299.08|0
1648707300000|2022-03-31 06:15:00|302.02|299.22|302.09|299.29|302.09|299.29|301.95|299.15|0
1648707320000|2022-03-31 06:15:20|302.23|299.43|302.31|299.51|302.31|299.51|302.23|299.43|0
1648707330000|2022-03-31 06:15:30|302.45|299.65|302.38|299.58|302.45|299.65|302.38|299.58|0
1648707340000|2022-03-31 06:15:40|302.45|299.65|302.38|299.58|302.45|299.65|302.38|299.58|0
1648707350000|2022-03-31 06:15:50|302.52|299.72|302.52|299.72|302.52|299.72|302.52|299.72|0
1648707370000|2022-03-31 06:16:10|302.67|299.87|302.81|300.01|302.81|300.01|302.67|299.87|0
1648707380000|2022-03-31 06:16:20|302.67|299.87|302.96|300.16|302.96|300.16|302.67|299.87|0
1648707390000|2022-03-31 06:16:30|303.25|300.45|303.25|300.45|303.25|300.45|303.25|300.45|0
1648707400000|2022-03-31 06:16:40|303.1|300.3|303.25|300.45|303.25|300.45|303.1|300.3|0
1648707410000|2022-03-31 06:16:50|303.1|300.3|303.1|300.3|303.1|300.3|303.1|300.3|0
1648707420000|2022-03-31 06:17:00|302.81|300.01|302.81|300.01|302.81|300.01|302.81|300.01|0
1648707430000|2022-03-31 06:17:10|302.96|300.16|302.81|300.01|302.96|300.16|302.81|300.01|0
1648707450000|2022-03-31 06:17:30|302.96|300.16|302.81|300.01|302.96|300.16|302.81|300.01|0
1648707480000|2022-03-31 06:18:00|302.96|300.16|303.1|300.3|303.1|300.3|302.96|300.16|0
1648707500000|2022-03-31 06:18:20|303.25|300.45|303.25|300.45|303.25|300.45|303.25|300.45|0
1648707530000|2022-03-31 06:18:50|303.39|300.59|303.32|300.52|303.39|300.59|303.32|300.52|0
1648707540000|2022-03-31 06:19:00|303.39|300.59|303.39|300.59|303.39|300.59|303.39|300.59|0
1648707560000|2022-03-31 06:19:20|303.25|300.45|303.25|300.45|303.25|300.45|303.25|300.45|0
1648707570000|2022-03-31 06:19:30|303.1|300.3|303.1|300.3|303.1|300.3|303.1|300.3|0
1648707580000|2022-03-31 06:19:40|302.96|300.16|302.67|299.87|302.96|300.16|302.67|299.87|0
1648707590000|2022-03-31 06:19:50|302.52|299.72|302.52|299.72|302.52|299.72|302.52|299.72|0
1648707600000|2022-03-31 06:20:00|302.67|299.87|302.67|299.87|302.67|299.87|302.67|299.87|0
1648707610000|2022-03-31 06:20:10|302.81|300.01|302.6|299.8|302.81|300.01|302.6|299.8|0
1648707620000|2022-03-31 06:20:20|302.67|299.87|302.67|299.87|302.67|299.87|302.67|299.87|0
1648707630000|2022-03-31 06:20:30|302.52|299.72|302.67|299.87|302.67|299.87|302.52|299.72|0
1648707640000|2022-03-31 06:20:40|302.52|299.72|302.52|299.72|302.52|299.72|302.52|299.72|0
1648707650000|2022-03-31 06:20:50|302.67|299.87|302.67|299.87|302.67|299.87|302.67|299.87|0
1648707680000|2022-03-31 06:21:20|302.74|299.94|302.67|299.87|302.81|300.01|302.67|299.87|0
1648707720000|2022-03-31 06:22:00|302.52|299.72|302.52|299.72|302.52|299.72|302.52|299.72|0
1648707730000|2022-03-31 06:22:10|302.67|299.87|302.81|300.01|302.81|300.01|302.67|299.87|0
1648707750000|2022-03-31 06:22:30|302.67|299.87|302.67|299.87|302.67|299.87|302.67|299.87|0
1648707760000|2022-03-31 06:22:40|302.23|299.43|302.38|299.58|302.38|299.58|302.23|299.43|0
1648707770000|2022-03-31 06:22:50|302.45|299.65|302.38|299.58|302.52|299.72|302.38|299.58|0
1648707780000|2022-03-31 06:23:00|302.31|299.51|302.23|299.43|302.31|299.51|302.23|299.43|0
1648707790000|2022-03-31 06:23:10|302.09|299.29|302.09|299.29|302.16|299.36|302.09|299.29|0
1648707810000|2022-03-31 06:23:30|302.16|299.36|302.09|299.29|302.16|299.36|302.09|299.29|0
1648707820000|2022-03-31 06:23:40|302.23|299.43|302.09|299.29|302.23|299.43|302.09|299.29|0
1648707840000|2022-03-31 06:24:00|301.8|299|301.94|299.14|301.94|299.14|301.8|299|0
1648707870000|2022-03-31 06:24:30|301.8|299|301.65|298.85|301.8|299|301.65|298.85|0
1648707880000|2022-03-31 06:24:40|301.51|298.71|301.51|298.71|301.51|298.71|301.51|298.71|0
1648707900000|2022-03-31 06:25:00|301.58|298.78|301.73|298.93|301.73|298.93|301.58|298.78|0
1648707910000|2022-03-31 06:25:10|301.8|299|301.8|299|301.94|299.14|301.8|299|0
1648707920000|2022-03-31 06:25:20|301.65|298.85|301.8|299|301.8|299|301.65|298.85|0
1648707930000|2022-03-31 06:25:30|301.94|299.14|301.94|299.14|301.94|299.14|301.94|299.14|0
1648707940000|2022-03-31 06:25:40|301.8|299|302.09|299.29|302.09|299.29|301.8|299|0
1648707950000|2022-03-31 06:25:50|302.23|299.43|302.23|299.43|302.23|299.43|302.23|299.43|0
1648707960000|2022-03-31 06:26:00|302.31|299.51|302.23|299.43|302.31|299.51|302.23|299.43|0
1648707970000|2022-03-31 06:26:10|302.09|299.29|302.09|299.29|302.09|299.29|302.09|299.29|0
1648707980000|2022-03-31 06:26:20|302.08|299.28|302.08|299.28|302.08|299.28|302.08|299.28|0
1648707990000|2022-03-31 06:26:30|302.23|299.43|302.37|299.57|302.37|299.57|302.23|299.43|0
1648708000000|2022-03-31 06:26:40|302.23|299.43|302.23|299.43|302.23|299.43|302.23|299.43|0
1648708020000|2022-03-31 06:27:00|302.37|299.57|302.45|299.65|302.45|299.65|302.37|299.57|0
1648708030000|2022-03-31 06:27:10|302.37|299.57|302.37|299.57|302.37|299.57|302.37|299.57|0
1648708040000|2022-03-31 06:27:20|302.08|299.28|302.08|299.28|302.08|299.28|302.08|299.28|0
1648708050000|2022-03-31 06:27:30|301.94|299.14|301.94|299.14|301.94|299.14|301.94|299.14|0
1648708060000|2022-03-31 06:27:40|301.79|298.99|301.79|298.99|301.79|298.99|301.79|298.99|0
1648708070000|2022-03-31 06:27:50|301.65|298.85|301.65|298.85|301.65|298.85|301.51|298.71|0
1648708080000|2022-03-31 06:28:00|301.73|298.93|301.94|299.14|301.94|299.14|301.73|298.93|0
1648708090000|2022-03-31 06:28:10|301.87|299.07|301.94|299.14|301.94|299.14|301.87|299.07|0
1648708110000|2022-03-31 06:28:30|302.08|299.28|302.08|299.28|302.08|299.28|302.08|299.28|0
1648708130000|2022-03-31 06:28:50|302.01|299.21|301.94|299.14|302.01|299.21|301.94|299.14|0
1648708140000|2022-03-31 06:29:00|301.79|298.99|301.79|298.99|301.94|299.14|301.79|298.99|0
1648708150000|2022-03-31 06:29:10|301.65|298.85|301.65|298.85|301.65|298.85|301.5|298.7|0
1648708160000|2022-03-31 06:29:20|301.5|298.7|301.65|298.85|301.65|298.85|301.5|298.7|0
1648708170000|2022-03-31 06:29:30|301.5|298.7|301.65|298.85|301.65|298.85|301.5|298.7|0
1648708180000|2022-03-31 06:29:40|301.79|298.99|301.79|298.99|301.79|298.99|301.79|298.99|0
1648708190000|2022-03-31 06:29:50|301.72|298.92|301.72|298.92|301.72|298.92|301.65|298.85|0
1648708200000|2022-03-31 06:30:00|301.79|298.99|301.79|298.99|301.79|298.99|301.65|298.85|0
1648708210000|2022-03-31 06:30:10|301.94|299.14|301.87|299.07|301.94|299.14|301.87|299.07|0
1648708220000|2022-03-31 06:30:20|301.79|298.99|301.79|298.99|301.79|298.99|301.79|298.99|0
1648708250000|2022-03-31 06:30:50|301.94|299.14|301.94|299.14|301.94|299.14|301.94|299.14|0
1648708260000|2022-03-31 06:31:00|301.79|298.99|301.79|298.99|301.79|298.99|301.79|298.99|0
1648708270000|2022-03-31 06:31:10|301.65|298.85|301.65|298.85|301.65|298.85|301.65|298.85|0
1648708290000|2022-03-31 06:31:30|301.5|298.7|301.65|298.85|301.65|298.85|301.5|298.7|0
1648708300000|2022-03-31 06:31:40|301.5|298.7|301.5|298.7|301.5|298.7|301.5|298.7|0
1648708310000|2022-03-31 06:31:50|301.79|298.99|301.79|298.99|301.79|298.99|301.79|298.99|0
1648708320000|2022-03-31 06:32:00|301.87|299.07|301.65|298.85|301.94|299.14|301.65|298.85|0
1648708330000|2022-03-31 06:32:10|301.79|298.99|301.79|298.99|301.79|298.99|301.79|298.99|0
1648708340000|2022-03-31 06:32:20|301.65|298.85|301.65|298.85|301.65|298.85|301.65|298.85|0
1648708350000|2022-03-31 06:32:30|301.5|298.7|301.65|298.85|301.65|298.85|301.5|298.7|0
1648708360000|2022-03-31 06:32:40|301.79|298.99|302.01|299.21|302.08|299.28|301.79|298.99|0
1648708370000|2022-03-31 06:32:50|301.94|299.14|301.94|299.14|301.94|299.14|301.94|299.14|0
1648708380000|2022-03-31 06:33:00|302.08|299.28|301.79|298.99|302.08|299.28|301.79|298.99|0
1648708390000|2022-03-31 06:33:10|301.94|299.14|302.37|299.57|302.37|299.57|301.94|299.14|0
1648708410000|2022-03-31 06:33:30|302.52|299.72|302.52|299.72|302.52|299.72|302.52|299.72|0
1648708420000|2022-03-31 06:33:40|302.66|299.86|302.66|299.86|302.66|299.86|302.66|299.86|0
1648708430000|2022-03-31 06:33:50|302.52|299.72|302.52|299.72|302.52|299.72|302.23|299.43|0
1648708440000|2022-03-31 06:34:00|302.59|299.79|302.59|299.79|302.59|299.79|302.59|299.79|0
1648708450000|2022-03-31 06:34:10|302.66|299.86|302.81|300.01|302.81|300.01|302.52|299.72|0
1648708460000|2022-03-31 06:34:20|302.66|299.86|302.81|300.01|302.81|300.01|302.66|299.86|0
1648708470000|2022-03-31 06:34:30|302.88|300.08|302.81|300.01|302.95|300.15|302.81|300.01|0
1648708480000|2022-03-31 06:34:40|302.95|300.15|302.95|300.15|302.95|300.15|302.81|300.01|0
1648708490000|2022-03-31 06:34:50|302.88|300.08|302.95|300.15|302.95|300.15|302.88|300.08|0
1648708500000|2022-03-31 06:35:00|302.66|299.86|302.66|299.86|302.66|299.86|302.66|299.86|0
1648708510000|2022-03-31 06:35:10|302.52|299.72|302.45|299.65|302.52|299.72|302.45|299.65|0
1648708520000|2022-03-31 06:35:20|302.52|299.72|302.66|299.86|302.66|299.86|302.52|299.72|0
1648708530000|2022-03-31 06:35:30|302.81|300.01|303.03|300.23|303.03|300.23|302.81|300.01|0
1648708540000|2022-03-31 06:35:40|303.1|300.3|303.1|300.3|303.1|300.3|303.1|300.3|0
1648708550000|2022-03-31 06:35:50|302.95|300.15|302.95|300.15|303.03|300.23|302.95|300.15|0
1648708560000|2022-03-31 06:36:00|302.81|300.01|303.17|300.37|303.17|300.37|302.81|300.01|0
1648708570000|2022-03-31 06:36:10|303.1|300.3|303.1|300.3|303.24|300.44|303.1|300.3|0
1648708580000|2022-03-31 06:36:20|302.95|300.15|302.81|300.01|302.95|300.15|302.81|300.01|0
1648708590000|2022-03-31 06:36:30|302.88|300.08|302.88|300.08|302.88|300.08|302.88|300.08|0
1648708600000|2022-03-31 06:36:40|302.95|300.15|302.95|300.15|302.95|300.15|302.95|300.15|0
1648708610000|2022-03-31 06:36:50|302.81|300.01|303.1|300.3|303.1|300.3|302.81|300.01|0
1648708620000|2022-03-31 06:37:00|302.95|300.15|303.24|300.44|303.24|300.44|302.95|300.15|0
1648708630000|2022-03-31 06:37:10|303.39|300.59|303.39|300.59|303.39|300.59|303.39|300.59|0
1648708640000|2022-03-31 06:37:20|303.53|300.73|303.39|300.59|303.68|300.88|303.39|300.59|0
1648708650000|2022-03-31 06:37:30|303.53|300.73|303.39|300.59|303.61|300.81|303.39|300.59|0
1648708660000|2022-03-31 06:37:40|303.46|300.66|303.68|300.88|303.68|300.88|303.46|300.66|0
1648708670000|2022-03-31 06:37:50|303.53|300.73|303.39|300.59|303.53|300.73|303.39|300.59|0
1648708680000|2022-03-31 06:38:00|303.24|300.44|303.39|300.59|303.39|300.59|303.24|300.44|0
1648708690000|2022-03-31 06:38:10|303.24|300.44|303.39|300.59|303.39|300.59|303.24|300.44|0
1648708700000|2022-03-31 06:38:20|303.24|300.44|303.24|300.44|303.24|300.44|303.24|300.44|0
1648708710000|2022-03-31 06:38:30|303.32|300.52|303.39|300.59|303.39|300.59|303.24|300.44|0
1648708720000|2022-03-31 06:38:40|303.24|300.44|303.24|300.44|303.24|300.44|303.24|300.44|0
1648708740000|2022-03-31 06:39:00|303.17|300.37|303.24|300.44|303.24|300.44|303.09|300.29|0
1648708760000|2022-03-31 06:39:20|303.09|300.29|303.09|300.29|303.09|300.29|303.09|300.29|0
1648708770000|2022-03-31 06:39:30|303.24|300.44|303.24|300.44|303.24|300.44|303.24|300.44|0
1648708780000|2022-03-31 06:39:40|303.17|300.37|303.09|300.29|303.17|300.37|303.09|300.29|0
1648708800000|2022-03-31 06:40:00|303.24|300.44|303.24|300.44|303.24|300.44|303.17|300.37|0
1648708810000|2022-03-31 06:40:10|303.09|300.29|303.09|300.29|303.09|300.29|303.09|300.29|0
1648708820000|2022-03-31 06:40:20|302.95|300.15|302.95|300.15|302.95|300.15|302.95|300.15|0
1648708830000|2022-03-31 06:40:30|302.8|300|302.66|299.86|302.8|300|302.66|299.86|0
1648708840000|2022-03-31 06:40:40|302.73|299.93|302.8|300|302.8|300|302.73|299.93|0
1648708850000|2022-03-31 06:40:50|302.66|299.86|302.66|299.86|302.66|299.86|302.66|299.86|0
1648708860000|2022-03-31 06:41:00|302.51|299.71|302.66|299.86|302.66|299.86|302.51|299.71|0
1648708870000|2022-03-31 06:41:10|302.51|299.71|302.51|299.71|302.51|299.71|302.51|299.71|0
1648708890000|2022-03-31 06:41:30|302.37|299.57|302.59|299.79|302.59|299.79|302.37|299.57|0
1648708900000|2022-03-31 06:41:40|302.66|299.86|302.51|299.71|302.66|299.86|302.51|299.71|0
1648708910000|2022-03-31 06:41:50|302.37|299.57|302.22|299.42|302.37|299.57|302.22|299.42|0
1648708930000|2022-03-31 06:42:10|302.37|299.57|302.37|299.57|302.37|299.57|302.37|299.57|0
1648708940000|2022-03-31 06:42:20|302.3|299.5|302.3|299.5|302.3|299.5|302.3|299.5|0
1648708950000|2022-03-31 06:42:30|302.22|299.42|302.37|299.57|302.37|299.57|302.22|299.42|0
1648708960000|2022-03-31 06:42:40|302.22|299.42|302.22|299.42|302.22|299.42|302.22|299.42|0
1648708970000|2022-03-31 06:42:50|302.3|299.5|302.3|299.5|302.3|299.5|302.3|299.5|0
1648708980000|2022-03-31 06:43:00|302.22|299.42|302.22|299.42|302.3|299.5|302.22|299.42|0
1648708990000|2022-03-31 06:43:10|302.08|299.28|302.01|299.21|302.08|299.28|302.01|299.21|0
1648709000000|2022-03-31 06:43:20|302.08|299.28|302.3|299.5|302.3|299.5|302.08|299.28|0
1648709010000|2022-03-31 06:43:30|302.22|299.42|302.22|299.42|302.22|299.42|302.22|299.42|0
1648709020000|2022-03-31 06:43:40|302.3|299.5|302.3|299.5|302.3|299.5|302.3|299.5|0
1648709030000|2022-03-31 06:43:50|302.37|299.57|302.37|299.57|302.37|299.57|302.37|299.57|0
1648709040000|2022-03-31 06:44:00|302.22|299.42|302.22|299.42|302.3|299.5|302.22|299.42|0
1648709050000|2022-03-31 06:44:10|302.15|299.35|302.01|299.21|302.22|299.42|302.01|299.21|0
1648709060000|2022-03-31 06:44:20|302.08|299.28|302.08|299.28|302.08|299.28|302.08|299.28|0
1648709080000|2022-03-31 06:44:40|302.22|299.42|302.22|299.42|302.22|299.42|302.22|299.42|0
1648709090000|2022-03-31 06:44:50|302.3|299.5|302.37|299.57|302.37|299.57|302.22|299.42|0
1648709100000|2022-03-31 06:45:00|302.22|299.42|302.22|299.42|302.22|299.42|302.22|299.42|0
1648709110000|2022-03-31 06:45:10|302.08|299.28|302.01|299.21|302.08|299.28|302.01|299.21|0
1648709120000|2022-03-31 06:45:20|301.93|299.13|302.01|299.21|302.08|299.28|301.93|299.13|0
1648709130000|2022-03-31 06:45:30|301.93|299.13|302.08|299.28|302.22|299.42|301.93|299.13|0
1648709150000|2022-03-31 06:45:50|302.01|299.21|302.01|299.21|302.01|299.21|301.93|299.13|0
1648709160000|2022-03-31 06:46:00|302.08|299.28|301.79|298.99|302.08|299.28|301.79|298.99|0
1648709170000|2022-03-31 06:46:10|301.93|299.13|301.79|298.99|301.93|299.13|301.79|298.99|0
1648709180000|2022-03-31 06:46:20|301.64|298.84|301.93|299.13|301.93|299.13|301.64|298.84|0
1648709190000|2022-03-31 06:46:30|301.64|298.84|301.79|298.99|301.79|298.99|301.64|298.84|0
1648709200000|2022-03-31 06:46:40|301.93|299.13|301.93|299.13|301.93|299.13|301.93|299.13|0
1648709210000|2022-03-31 06:46:50|301.86|299.06|301.79|298.99|301.86|299.06|301.79|298.99|0
1648709220000|2022-03-31 06:47:00|301.86|299.06|301.93|299.13|301.93|299.13|301.79|298.99|0
1648709230000|2022-03-31 06:47:10|301.79|298.99|301.79|298.99|301.86|299.06|301.79|298.99|0
1648709240000|2022-03-31 06:47:20|301.93|299.13|301.93|299.13|301.93|299.13|301.93|299.13|0
1648709250000|2022-03-31 06:47:30|302.08|299.28|302.08|299.28|302.08|299.28|302.08|299.28|0
1648709260000|2022-03-31 06:47:40|302.15|299.35|302.22|299.42|302.22|299.42|302.15|299.35|0
1648709280000|2022-03-31 06:48:00|302.08|299.28|302.08|299.28|302.08|299.28|302.08|299.28|0
1648709290000|2022-03-31 06:48:10|302.01|299.21|302.22|299.42|302.22|299.42|301.93|299.13|0
1648709320000|2022-03-31 06:48:40|302.08|299.28|302.08|299.28|302.08|299.28|302.08|299.28|0
1648709340000|2022-03-31 06:49:00|302.22|299.42|302.36|299.56|302.36|299.56|302.22|299.42|0
1648709350000|2022-03-31 06:49:10|302.51|299.71|302.59|299.79|302.59|299.79|302.51|299.71|0
1648709360000|2022-03-31 06:49:20|302.51|299.71|302.22|299.42|302.51|299.71|302.22|299.42|0
1648709370000|2022-03-31 06:49:30|302.07|299.27|302.07|299.27|302.07|299.27|302.07|299.27|0
1648709380000|2022-03-31 06:49:40|302.15|299.35|302.07|299.27|302.15|299.35|302.07|299.27|0
1648709400000|2022-03-31 06:50:00|302.22|299.42|302.22|299.42|302.22|299.42|302.22|299.42|0
1648709410000|2022-03-31 06:50:10|302.36|299.56|302.22|299.42|302.36|299.56|302.22|299.42|0
1648709420000|2022-03-31 06:50:20|302.36|299.56|302.36|299.56|302.44|299.64|302.36|299.56|0
1648709450000|2022-03-31 06:50:50|302.22|299.42|302.29|299.49|302.29|299.49|302.22|299.42|0
1648709460000|2022-03-31 06:51:00|302.22|299.42|302.22|299.42|302.22|299.42|302.22|299.42|0
1648709490000|2022-03-31 06:51:30|302.29|299.49|302.22|299.42|302.29|299.49|302.22|299.42|0
1648709510000|2022-03-31 06:51:50|302.07|299.27|302.07|299.27|302.07|299.27|302.07|299.27|0
1648709520000|2022-03-31 06:52:00|302|299.2|302.07|299.27|302.07|299.27|302|299.2|0
1648709530000|2022-03-31 06:52:10|301.93|299.13|301.78|298.98|301.93|299.13|301.78|298.98|0
1648709540000|2022-03-31 06:52:20|301.49|298.69|301.49|298.69|301.49|298.69|301.49|298.69|0
1648709550000|2022-03-31 06:52:30|301.57|298.77|301.64|298.84|301.64|298.84|301.57|298.77|0
1648709560000|2022-03-31 06:52:40|301.71|298.91|301.57|298.77|301.71|298.91|301.57|298.77|0
1648709570000|2022-03-31 06:52:50|301.64|298.84|301.2|298.4|301.64|298.84|301.2|298.4|0
1648709580000|2022-03-31 06:53:00|301.14|298.34|301.14|298.34|301.14|298.34|301.06|298.26|0
1648709590000|2022-03-31 06:53:10|301.06|298.26|300.92|298.12|301.06|298.26|300.92|298.12|0
1648709600000|2022-03-31 06:53:20|300.99|298.19|301.06|298.26|301.06|298.26|300.99|298.19|0
1648709610000|2022-03-31 06:53:30|301.2|298.4|301.14|298.34|301.2|298.4|301.06|298.26|0
1648709620000|2022-03-31 06:53:40|301.2|298.4|301.06|298.26|301.2|298.4|301.06|298.26|0
1648709630000|2022-03-31 06:53:50|300.92|298.12|300.92|298.12|300.92|298.12|300.92|298.12|0
1648709640000|2022-03-31 06:54:00|301.06|298.26|301.14|298.34|301.14|298.34|301.06|298.26|0
1648709650000|2022-03-31 06:54:10|301.06|298.26|301.13|298.33|301.13|298.33|301.06|298.26|0
1648709660000|2022-03-31 06:54:20|301.06|298.26|301.06|298.26|301.06|298.26|301.06|298.26|0
1648709680000|2022-03-31 06:54:40|301.13|298.33|301.2|298.4|301.2|298.4|301.13|298.33|0
1648709700000|2022-03-31 06:55:00|301.49|298.69|301.57|298.77|301.57|298.77|301.49|298.69|0
1648709710000|2022-03-31 06:55:10|301.64|298.84|301.71|298.91|301.86|299.06|301.64|298.84|0
1648709720000|2022-03-31 06:55:20|301.78|298.98|301.35|298.55|301.78|298.98|301.35|298.55|0
1648709730000|2022-03-31 06:55:30|301.2|298.4|301.35|298.55|301.35|298.55|301.2|298.4|0
1648709740000|2022-03-31 06:55:40|301.28|298.48|301.06|298.26|301.28|298.48|300.99|298.19|0
1648709750000|2022-03-31 06:55:50|301.2|298.4|300.77|297.97|301.2|298.4|300.77|297.97|0
1648709760000|2022-03-31 06:56:00|300.85|298.05|300.99|298.19|300.99|298.19|300.77|297.97|0
1648709770000|2022-03-31 06:56:10|301.06|298.26|301.13|298.33|301.13|298.33|301.06|298.26|0
1648709780000|2022-03-31 06:56:20|301.06|298.26|301.06|298.26|301.06|298.26|301.06|298.26|0
1648709790000|2022-03-31 06:56:30|301.2|298.4|301.06|298.26|301.2|298.4|301.06|298.26|0
1648709800000|2022-03-31 06:56:40|300.91|298.11|300.91|298.11|300.91|298.11|300.91|298.11|0
1648709820000|2022-03-31 06:57:00|300.99|298.19|300.99|298.19|300.99|298.19|300.91|298.11|0
1648709830000|2022-03-31 06:57:10|300.91|298.11|301.06|298.26|301.13|298.33|300.91|298.11|0
1648709840000|2022-03-31 06:57:20|300.91|298.11|300.77|297.97|300.91|298.11|300.77|297.97|0
1648709850000|2022-03-31 06:57:30|300.91|298.11|300.84|298.04|300.91|298.11|300.77|297.97|0
1648709860000|2022-03-31 06:57:40|300.77|297.97|300.84|298.04|300.84|298.04|300.77|297.97|0
1648709870000|2022-03-31 06:57:50|300.77|297.97|301.06|298.26|301.06|298.26|300.77|297.97|0
1648709880000|2022-03-31 06:58:00|301.2|298.4|301.06|298.26|301.2|298.4|301.06|298.26|0
1648709890000|2022-03-31 06:58:10|300.91|298.11|301.06|298.26|301.06|298.26|300.91|298.11|0
1648709900000|2022-03-31 06:58:20|301.2|298.4|301.2|298.4|301.2|298.4|301.13|298.33|0
1648709930000|2022-03-31 06:58:50|301.06|298.26|301.35|298.55|301.35|298.55|301.06|298.26|0
1648709940000|2022-03-31 06:59:00|301.2|298.4|301.06|298.26|301.2|298.4|301.06|298.26|0
1648709950000|2022-03-31 06:59:10|301.13|298.33|301.06|298.26|301.13|298.33|301.06|298.26|0
1648709960000|2022-03-31 06:59:20|301.2|298.4|301.35|298.55|301.35|298.55|301.2|298.4|0
1648709970000|2022-03-31 06:59:30|301.2|298.4|301.28|298.48|301.28|298.48|301.2|298.4|0
1648709980000|2022-03-31 06:59:40|301.35|298.55|301.35|298.55|301.35|298.55|301.35|298.55|0
1648709990000|2022-03-31 06:59:50|301.2|298.4|300.84|298.04|301.2|298.4|300.84|298.04|0
1648710000000|2022-03-31 07:00:00|300.62|297.82|300.12|297.32|300.62|297.82|300.12|297.32|0
1648710010000|2022-03-31 07:00:10|300.34|297.54|300.27|297.47|300.34|297.54|300.12|297.32|0
1648710020000|2022-03-31 07:00:20|300.19|297.39|299.9|297.1|300.19|297.39|299.9|297.1|0
1648710030000|2022-03-31 07:00:30|299.98|297.18|299.76|296.96|300.05|297.25|299.76|296.96|0
1648710040000|2022-03-31 07:00:40|299.9|297.1|300.19|297.39|300.19|297.39|299.9|297.1|0
1648710050000|2022-03-31 07:00:50|300.27|297.47|299.61|296.81|300.27|297.47|299.61|296.81|0
1648710060000|2022-03-31 07:01:00|299.69|296.89|298.89|296.09|299.69|296.89|298.75|295.95|0
1648710070000|2022-03-31 07:01:10|298.75|295.95|299.11|296.31|299.18|296.38|298.75|295.95|0
1648710080000|2022-03-31 07:01:20|299.04|296.24|298.75|295.95|299.33|296.53|298.75|295.95|0
1648710090000|2022-03-31 07:01:30|298.82|296.02|298.89|296.09|298.89|296.09|298.75|295.95|0
1648710100000|2022-03-31 07:01:40|299.04|296.24|299.04|296.24|299.04|296.24|298.89|296.09|0
1648710110000|2022-03-31 07:01:50|299.18|296.38|299.47|296.67|299.47|296.67|299.04|296.24|0
1648710120000|2022-03-31 07:02:00|299.18|296.38|299.47|296.67|299.47|296.67|299.18|296.38|0
1648710130000|2022-03-31 07:02:10|299.61|296.81|299.47|296.67|299.61|296.81|299.47|296.67|0
1648710140000|2022-03-31 07:02:20|299.61|296.81|299.76|296.96|299.9|297.1|299.61|296.81|0
1648710150000|2022-03-31 07:02:30|299.9|297.1|299.76|296.96|299.9|297.1|299.61|296.81|0
1648710160000|2022-03-31 07:02:40|299.61|296.81|299.61|296.81|299.69|296.89|299.61|296.81|0
1648710170000|2022-03-31 07:02:50|299.54|296.74|299.61|296.81|299.61|296.81|299.54|296.74|0
1648710180000|2022-03-31 07:03:00|299.47|296.67|299.32|296.52|299.54|296.74|299.32|296.52|0
1648710190000|2022-03-31 07:03:10|299.18|296.38|299.32|296.52|299.32|296.52|299.18|296.38|0
1648710200000|2022-03-31 07:03:20|299.47|296.67|299.47|296.67|299.47|296.67|299.26|296.46|0
1648710210000|2022-03-31 07:03:30|299.61|296.81|299.61|296.81|299.61|296.81|299.61|296.81|0
1648710220000|2022-03-31 07:03:40|299.47|296.67|299.4|296.6|299.47|296.67|299.32|296.52|0
1648710230000|2022-03-31 07:03:50|299.32|296.52|299.18|296.38|299.32|296.52|299.18|296.38|0
1648710240000|2022-03-31 07:04:00|299.04|296.24|299.04|296.24|299.04|296.24|299.04|296.24|0
1648710250000|2022-03-31 07:04:10|299.18|296.38|299.18|296.38|299.18|296.38|299.18|296.38|0
1648710260000|2022-03-31 07:04:20|299.11|296.31|299.04|296.24|299.11|296.31|299.04|296.24|0
1648710270000|2022-03-31 07:04:30|299.18|296.38|299.54|296.74|299.54|296.74|299.18|296.38|0
1648710280000|2022-03-31 07:04:40|299.61|296.81|299.54|296.74|299.61|296.81|299.54|296.74|0
1648710290000|2022-03-31 07:04:50|299.61|296.81|299.61|296.81|299.61|296.81|299.47|296.67|0
1648710300000|2022-03-31 07:05:00|299.41|297.01|299.56|297.16|299.56|297.16|299.27|296.87|0
1648710310000|2022-03-31 07:05:10|299.41|297.01|299.56|297.16|299.56|297.16|299.41|297.01|0
1648710320000|2022-03-31 07:05:20|299.41|297.01|299.56|297.16|299.63|297.23|299.41|297.01|0
1648710330000|2022-03-31 07:05:30|299.7|297.3|299.84|297.44|299.92|297.52|299.7|297.3|0
1648710340000|2022-03-31 07:05:40|299.99|297.59|299.7|297.3|299.99|297.59|299.7|297.3|0
1648710350000|2022-03-31 07:05:50|299.84|297.44|299.84|297.44|299.84|297.44|299.7|297.3|0
1648710360000|2022-03-31 07:06:00|299.41|297.01|299.49|297.09|299.49|297.09|299.41|297.01|0
1648710370000|2022-03-31 07:06:10|299.41|297.01|299.63|297.23|299.77|297.37|299.41|297.01|0
1648710380000|2022-03-31 07:06:20|299.56|297.16|299.63|297.23|299.63|297.23|299.56|297.16|0
1648710390000|2022-03-31 07:06:30|299.7|297.3|299.99|297.59|299.99|297.59|299.7|297.3|0
1648710400000|2022-03-31 07:06:40|299.92|297.52|300.28|297.88|300.28|297.88|299.92|297.52|0
1648710410000|2022-03-31 07:06:50|300.06|297.66|300.13|297.73|300.13|297.73|300.06|297.66|0
1648710420000|2022-03-31 07:07:00|300.28|297.88|300.13|297.73|300.42|298.02|300.13|297.73|0
1648710430000|2022-03-31 07:07:10|300.28|297.88|300.35|297.95|300.35|297.95|300.28|297.88|0
1648710440000|2022-03-31 07:07:20|300.28|297.88|300.42|298.02|300.42|298.02|300.28|297.88|0
1648710450000|2022-03-31 07:07:30|300.57|298.17|300.56|298.16|300.57|298.17|300.42|298.02|0
1648710460000|2022-03-31 07:07:40|300.42|298.02|300.42|298.02|300.42|298.02|300.42|298.02|0
1648710470000|2022-03-31 07:07:50|300.28|297.88|300.42|298.02|300.42|298.02|300.28|297.88|0
1648710480000|2022-03-31 07:08:00|300.56|298.16|300.85|298.45|300.85|298.45|300.56|298.16|0
1648710490000|2022-03-31 07:08:10|300.71|298.31|300.78|298.38|300.78|298.38|300.56|298.16|0
1648710500000|2022-03-31 07:08:20|300.71|298.31|300.71|298.31|300.71|298.31|300.64|298.24|0
1648710510000|2022-03-31 07:08:30|300.78|298.38|300.85|298.45|300.85|298.45|300.78|298.38|0
1648710520000|2022-03-31 07:08:40|301|298.6|301.14|298.74|301.14|298.74|301|298.6|0
1648710530000|2022-03-31 07:08:50|301|298.6|301|298.6|301|298.6|300.85|298.45|0
1648710540000|2022-03-31 07:09:00|300.85|298.45|300.85|298.45|300.85|298.45|300.78|298.38|0
1648710550000|2022-03-31 07:09:10|301|298.6|301|298.6|301.07|298.67|301|298.6|0
1648710560000|2022-03-31 07:09:20|300.85|298.45|300.93|298.53|300.93|298.53|300.85|298.45|0
1648710570000|2022-03-31 07:09:30|301|298.6|301|298.6|301.14|298.74|301|298.6|0
1648710590000|2022-03-31 07:09:50|300.93|298.53|301|298.6|301|298.6|300.93|298.53|0
1648710600000|2022-03-31 07:10:00|300.85|298.45|300.85|298.45|300.85|298.45|300.85|298.45|0
1648710610000|2022-03-31 07:10:10|301|298.6|300.93|298.53|301|298.6|300.93|298.53|0
1648710620000|2022-03-31 07:10:20|300.85|298.45|300.85|298.45|300.85|298.45|300.85|298.45|0
1648710640000|2022-03-31 07:10:40|300.71|298.31|300.71|298.31|300.85|298.45|300.71|298.31|0
1648710650000|2022-03-31 07:10:50|300.78|298.38|300.56|298.16|300.78|298.38|300.56|298.16|0
1648710660000|2022-03-31 07:11:00|300.27|297.87|300.13|297.73|300.27|297.87|299.99|297.59|0
1648710670000|2022-03-31 07:11:10|299.99|297.59|299.63|297.23|299.99|297.59|299.63|297.23|0
1648710680000|2022-03-31 07:11:20|299.7|297.3|299.55|297.15|299.7|297.3|299.55|297.15|0
1648710690000|2022-03-31 07:11:30|299.7|297.3|299.7|297.3|299.84|297.44|299.7|297.3|0
1648710700000|2022-03-31 07:11:40|299.55|297.15|299.55|297.15|299.55|297.15|299.55|297.15|0
1648710710000|2022-03-31 07:11:50|299.41|297.01|299.48|297.08|299.48|297.08|299.26|296.86|0
1648710720000|2022-03-31 07:12:00|299.41|297.01|299.55|297.15|299.55|297.15|299.41|297.01|0
1648710730000|2022-03-31 07:12:10|299.7|297.3|299.7|297.3|299.7|297.3|299.7|297.3|0
1648710740000|2022-03-31 07:12:20|299.55|297.15|299.55|297.15|299.55|297.15|299.55|297.15|0
1648710750000|2022-03-31 07:12:30|299.41|297.01|299.48|297.08|299.48|297.08|299.41|297.01|0
1648710760000|2022-03-31 07:12:40|299.55|297.15|299.26|296.86|299.55|297.15|299.26|296.86|0
1648710770000|2022-03-31 07:12:50|299.2|296.8|299.12|296.72|299.2|296.8|299.12|296.72|0
1648710780000|2022-03-31 07:13:00|299.26|296.86|299.2|296.8|299.34|296.94|299.12|296.72|0
1648710790000|2022-03-31 07:13:10|299.26|296.86|299.34|296.94|299.34|296.94|299.12|296.72|0
1648710800000|2022-03-31 07:13:20|299.41|297.01|299.55|297.15|299.55|297.15|299.41|297.01|0
1648710810000|2022-03-31 07:13:30|299.41|297.01|299.41|297.01|299.41|297.01|299.41|297.01|0
1648710820000|2022-03-31 07:13:40|299.26|296.86|299.34|296.94|299.41|297.01|299.26|296.86|0
1648710830000|2022-03-31 07:13:50|299.26|296.86|299.12|296.72|299.26|296.86|299.12|296.72|0
1648710840000|2022-03-31 07:14:00|298.83|296.43|298.54|296.14|298.83|296.43|298.54|296.14|0
1648710850000|2022-03-31 07:14:10|298.4|296|297.97|295.57|298.4|296|297.97|295.57|0
1648710860000|2022-03-31 07:14:20|297.83|295.43|297.54|295.14|297.83|295.43|297.39|294.99|0
1648710870000|2022-03-31 07:14:30|297.68|295.28|297.97|295.57|297.97|295.57|297.68|295.28|0
1648710880000|2022-03-31 07:14:40|298.04|295.64|298.54|296.14|298.54|296.14|298.04|295.64|0
1648710890000|2022-03-31 07:14:50|298.62|296.22|298.83|296.43|298.83|296.43|298.62|296.22|0
1648710900000|2022-03-31 07:15:00|298.69|296.29|298.54|296.14|298.69|296.29|298.54|296.14|0
1648710910000|2022-03-31 07:15:10|298.4|296|297.76|295.36|298.4|296|297.76|295.36|0
1648710920000|2022-03-31 07:15:20|297.68|295.28|298.11|295.71|298.11|295.71|297.68|295.28|0
1648710930000|2022-03-31 07:15:30|298.26|295.86|298.26|295.86|298.4|296|298.26|295.86|0
1648710940000|2022-03-31 07:15:40|298.19|295.79|298.4|296|298.4|296|297.97|295.57|0
1648710950000|2022-03-31 07:15:50|298.54|296.14|298.4|296|298.54|296.14|298.4|296|0
1648710960000|2022-03-31 07:16:00|298.69|296.29|298.54|296.14|298.69|296.29|298.54|296.14|0
1648710980000|2022-03-31 07:16:20|298.4|296|298.4|296|298.4|296|298.4|296|0
1648710990000|2022-03-31 07:16:30|298.26|295.86|298.4|296|298.4|296|298.26|295.86|0
1648711000000|2022-03-31 07:16:40|298.26|295.86|298.11|295.71|298.26|295.86|298.11|295.71|0
1648711010000|2022-03-31 07:16:50|297.97|295.57|297.97|295.57|298.11|295.71|297.97|295.57|0
1648711020000|2022-03-31 07:17:00|298.04|295.64|297.68|295.28|298.04|295.64|297.54|295.14|0
1648711030000|2022-03-31 07:17:10|297.76|295.36|297.61|295.21|297.76|295.36|297.54|295.14|0
1648711040000|2022-03-31 07:17:20|297.54|295.14|299|296.6|299.14|296.74|297.54|295.14|0
1648711050000|2022-03-31 07:17:30|296.53|294.13|296.67|294.27|296.67|294.27|296.53|294.13|0
1648711070000|2022-03-31 07:17:50|296.82|294.42|296.67|294.27|296.82|294.42|296.67|294.27|0
1648711080000|2022-03-31 07:18:00|296.53|294.13|295.81|293.41|296.53|294.13|295.81|293.41|0
1648711090000|2022-03-31 07:18:10|296.1|293.7|295.89|293.49|296.1|293.7|295.81|293.41|0
1648711100000|2022-03-31 07:18:20|295.96|293.56|296.24|293.84|296.24|293.84|295.96|293.56|0
1648711110000|2022-03-31 07:18:30|296.1|293.7|295.96|293.56|296.1|293.7|295.96|293.56|0
1648711120000|2022-03-31 07:18:40|295.81|293.41|295.67|293.27|295.81|293.41|295.67|293.27|0
1648711130000|2022-03-31 07:18:50|295.6|293.2|295.67|293.27|295.67|293.27|295.6|293.2|0
1648711140000|2022-03-31 07:19:00|295.53|293.13|295.74|293.34|295.81|293.41|295.53|293.13|0
1648711150000|2022-03-31 07:19:10|295.96|293.56|295.67|293.27|295.96|293.56|295.67|293.27|0
1648711170000|2022-03-31 07:19:30|295.53|293.13|295.81|293.41|295.81|293.41|295.53|293.13|0
1648711180000|2022-03-31 07:19:40|295.96|293.56|296.17|293.77|296.17|293.77|295.96|293.56|0
1648711190000|2022-03-31 07:19:50|296.32|293.92|296.39|293.99|296.39|293.99|296.24|293.84|0
1648711200000|2022-03-31 07:20:00|296.53|294.13|296.67|294.27|296.67|294.27|296.39|293.99|0
1648711210000|2022-03-31 07:20:10|296.53|294.13|296.53|294.13|296.67|294.27|296.53|294.13|0
1648711220000|2022-03-31 07:20:20|296.39|293.99|296.53|294.13|296.53|294.13|296.39|293.99|0
1648711230000|2022-03-31 07:20:30|296.39|293.99|296.53|294.13|296.53|294.13|296.39|293.99|0
1648711240000|2022-03-31 07:20:40|296.39|293.99|296.39|293.99|296.39|293.99|296.39|293.99|0
1648711250000|2022-03-31 07:20:50|296.32|293.92|295.81|293.41|296.39|293.99|295.81|293.41|0
1648711260000|2022-03-31 07:21:00|295.96|293.56|296.39|293.99|296.39|293.99|295.96|293.56|0
1648711270000|2022-03-31 07:21:10|296.46|294.06|296.24|293.84|296.46|294.06|296.24|293.84|0
1648711280000|2022-03-31 07:21:20|296.39|293.99|296.39|293.99|296.53|294.13|296.39|293.99|0
1648711290000|2022-03-31 07:21:30|296.53|294.13|296.46|294.06|296.53|294.13|296.39|293.99|0
1648711300000|2022-03-31 07:21:40|296.53|294.13|296.53|294.13|296.53|294.13|296.46|294.06|0
1648711310000|2022-03-31 07:21:50|296.1|293.7|296.46|294.06|296.53|294.13|296.1|293.7|0
1648711320000|2022-03-31 07:22:00|296.53|294.13|296.96|294.56|296.96|294.56|296.53|294.13|0
1648711330000|2022-03-31 07:22:10|296.82|294.42|296.67|294.27|296.96|294.56|296.67|294.27|0
1648711340000|2022-03-31 07:22:20|296.96|294.56|296.82|294.42|296.96|294.56|296.67|294.27|0
1648711350000|2022-03-31 07:22:30|296.67|294.27|296.75|294.35|296.75|294.35|296.6|294.2|0
1648711360000|2022-03-31 07:22:40|296.67|294.27|296.75|294.35|296.82|294.42|296.67|294.27|0
1648711370000|2022-03-31 07:22:50|296.82|294.42|296.53|294.13|296.82|294.42|296.53|294.13|0
1648711380000|2022-03-31 07:23:00|296.67|294.27|296.67|294.27|296.67|294.27|296.6|294.2|0
1648711390000|2022-03-31 07:23:10|296.75|294.35|296.75|294.35|296.75|294.35|296.75|294.35|0
1648711400000|2022-03-31 07:23:20|296.82|294.42|296.82|294.42|296.96|294.56|296.82|294.42|0
1648711410000|2022-03-31 07:23:30|297.03|294.63|296.96|294.56|297.1|294.7|296.96|294.56|0
1648711420000|2022-03-31 07:23:40|296.89|294.49|296.89|294.49|296.89|294.49|296.89|294.49|0
1648711430000|2022-03-31 07:23:50|296.96|294.56|296.67|294.27|296.96|294.56|296.67|294.27|0
1648711440000|2022-03-31 07:24:00|296.75|294.35|296.82|294.42|296.82|294.42|296.75|294.35|0
1648711450000|2022-03-31 07:24:10|296.96|294.56|296.96|294.56|296.96|294.56|296.96|294.56|0
1648711460000|2022-03-31 07:24:20|296.89|294.49|296.67|294.27|296.89|294.49|296.67|294.27|0
1648711470000|2022-03-31 07:24:30|296.82|294.42|296.67|294.27|296.82|294.42|296.67|294.27|0
1648711480000|2022-03-31 07:24:40|296.53|294.13|296.32|293.92|296.53|294.13|296.32|293.92|0
1648711490000|2022-03-31 07:24:50|296.38|293.98|296.46|294.06|296.46|294.06|296.38|293.98|0
1648711500000|2022-03-31 07:25:00|296.53|294.13|296.67|294.27|296.67|294.27|296.53|294.13|0
1648711510000|2022-03-31 07:25:10|296.75|294.35|296.81|294.41|296.89|294.49|296.75|294.35|0
1648711520000|2022-03-31 07:25:20|296.67|294.27|296.38|293.98|296.67|294.27|296.38|293.98|0
1648711530000|2022-03-31 07:25:30|296.24|293.84|296.38|293.98|296.38|293.98|296.24|293.84|0
1648711540000|2022-03-31 07:25:40|296.53|294.13|296.24|293.84|296.53|294.13|296.24|293.84|0
1648711550000|2022-03-31 07:25:50|296.38|293.98|296.1|293.7|296.38|293.98|295.95|293.55|0
1648711560000|2022-03-31 07:26:00|296.24|293.84|296.1|293.7|296.24|293.84|296.1|293.7|0
1648711580000|2022-03-31 07:26:20|295.95|293.55|295.95|293.55|295.95|293.55|295.95|293.55|0
1648711590000|2022-03-31 07:26:30|295.81|293.41|296.1|293.7|296.1|293.7|295.81|293.41|0
1648711600000|2022-03-31 07:26:40|296.24|293.84|296.24|293.84|296.24|293.84|296.24|293.84|0
1648711610000|2022-03-31 07:26:50|296.03|293.63|296.03|293.63|296.03|293.63|296.03|293.63|0
1648711620000|2022-03-31 07:27:00|296.1|293.7|295.95|293.55|296.1|293.7|295.95|293.55|0
1648711640000|2022-03-31 07:27:20|296.1|293.7|295.95|293.55|296.1|293.7|295.95|293.55|0
1648711650000|2022-03-31 07:27:30|295.81|293.41|296.1|293.7|296.1|293.7|295.81|293.41|0
1648711660000|2022-03-31 07:27:40|296.24|293.84|296.24|293.84|296.24|293.84|296.24|293.84|0
1648711670000|2022-03-31 07:27:50|296.1|293.7|296.1|293.7|296.1|293.7|296.1|293.7|0
1648711680000|2022-03-31 07:28:00|296.17|293.77|296.24|293.84|296.24|293.84|296.1|293.7|0
1648711690000|2022-03-31 07:28:10|296.1|293.7|296.1|293.7|296.1|293.7|296.1|293.7|0
1648711700000|2022-03-31 07:28:20|296.24|293.84|296.24|293.84|296.24|293.84|296.24|293.84|0
1648711710000|2022-03-31 07:28:30|296.31|293.91|296.38|293.98|296.38|293.98|296.24|293.84|0
1648711720000|2022-03-31 07:28:40|296.31|293.91|296.1|293.7|296.31|293.91|296.1|293.7|0
1648711730000|2022-03-31 07:28:50|296.17|293.77|296.31|293.91|296.38|293.98|296.17|293.77|0
1648711740000|2022-03-31 07:29:00|296.53|294.13|296.81|294.41|296.81|294.41|296.53|294.13|0
1648711750000|2022-03-31 07:29:10|296.67|294.27|296.96|294.56|296.96|294.56|296.67|294.27|0
1648711760000|2022-03-31 07:29:20|297.1|294.7|297.39|294.99|297.39|294.99|297.1|294.7|0
1648711770000|2022-03-31 07:29:30|297.24|294.84|297.24|294.84|297.24|294.84|297.24|294.84|0
1648711780000|2022-03-31 07:29:40|297.39|294.99|297.39|294.99|297.46|295.06|297.39|294.99|0
1648711790000|2022-03-31 07:29:50|297.46|295.06|297.39|294.99|297.46|295.06|297.39|294.99|0
1648711800000|2022-03-31 07:30:00|297.53|295.13|297.68|295.28|297.68|295.28|297.39|294.99|0
1648711810000|2022-03-31 07:30:10|297.61|295.21|297.75|295.35|297.75|295.35|297.53|295.13|0
1648711820000|2022-03-31 07:30:20|297.82|295.42|298.11|295.71|298.11|295.71|297.82|295.42|0
1648711830000|2022-03-31 07:30:30|297.96|295.56|297.82|295.42|297.96|295.56|297.82|295.42|0
1648711840000|2022-03-31 07:30:40|297.68|295.28|297.82|295.42|297.82|295.42|297.53|295.13|0
1648711850000|2022-03-31 07:30:50|297.68|295.28|297.68|295.28|297.75|295.35|297.68|295.28|0
1648711860000|2022-03-31 07:31:00|297.82|295.42|297.68|295.28|297.82|295.42|297.53|295.13|0
1648711870000|2022-03-31 07:31:10|297.53|295.13|297.53|295.13|297.53|295.13|297.53|295.13|0
1648711880000|2022-03-31 07:31:20|297.39|294.99|297.1|294.7|297.39|294.99|297.1|294.7|0
1648711890000|2022-03-31 07:31:30|297.24|294.84|297.24|294.84|297.24|294.84|296.96|294.56|0
1648711900000|2022-03-31 07:31:40|297.32|294.92|297.1|294.7|297.39|294.99|297.1|294.7|0
1648711910000|2022-03-31 07:31:50|297.17|294.77|297.1|294.7|297.17|294.77|297.1|294.7|0
1648711920000|2022-03-31 07:32:00|296.96|294.56|297.03|294.63|297.1|294.7|296.96|294.56|0
1648711930000|2022-03-31 07:32:10|296.67|294.27|295.81|293.41|296.67|294.27|295.81|293.41|0
1648711940000|2022-03-31 07:32:20|295.66|293.26|295.74|293.34|295.81|293.41|295.66|293.26|0
1648711950000|2022-03-31 07:32:30|295.81|293.41|295.81|293.41|295.81|293.41|295.66|293.26|0
1648711960000|2022-03-31 07:32:40|295.95|293.55|295.95|293.55|295.95|293.55|295.95|293.55|0
1648711970000|2022-03-31 07:32:50|295.88|293.48|296.09|293.69|296.09|293.69|295.88|293.48|0
1648711980000|2022-03-31 07:33:00|296.17|293.77|296.24|293.84|296.24|293.84|296.17|293.77|0
1648711990000|2022-03-31 07:33:10|296.38|293.98|296.17|293.77|296.38|293.98|296.02|293.62|0
1648712000000|2022-03-31 07:33:20|296.24|293.84|296.24|293.84|296.24|293.84|296.24|293.84|0
1648712010000|2022-03-31 07:33:30|296.38|293.98|296.89|294.49|296.89|294.49|296.38|293.98|0
1648712020000|2022-03-31 07:33:40|296.81|294.41|296.52|294.12|296.81|294.41|296.52|294.12|0
1648712030000|2022-03-31 07:33:50|296.6|294.2|296.52|294.12|296.74|294.34|296.52|294.12|0
1648712040000|2022-03-31 07:34:00|296.38|293.98|296.31|293.91|296.38|293.98|296.24|293.84|0
1648712050000|2022-03-31 07:34:10|296.52|294.12|296.67|294.27|296.67|294.27|296.38|293.98|0
1648712060000|2022-03-31 07:34:20|296.6|294.2|296.67|294.27|296.67|294.27|296.52|294.12|0
1648712070000|2022-03-31 07:34:30|296.6|294.2|296.67|294.27|296.74|294.34|296.6|294.2|0
1648712080000|2022-03-31 07:34:40|296.81|294.41|296.67|294.27|296.81|294.41|296.67|294.27|0
1648712100000|2022-03-31 07:35:00|296.81|294.41|296.52|294.12|296.81|294.41|296.52|294.12|0
1648712110000|2022-03-31 07:35:10|296.67|294.27|296.52|294.12|296.67|294.27|296.52|294.12|0
1648712120000|2022-03-31 07:35:20|296.38|293.98|296.24|293.84|296.52|294.12|296.24|293.84|0
1648712130000|2022-03-31 07:35:30|296.02|293.62|295.81|293.41|296.02|293.62|295.81|293.41|0
1648712140000|2022-03-31 07:35:40|295.66|293.26|295.66|293.26|295.66|293.26|295.66|293.26|0
1648712150000|2022-03-31 07:35:50|295.81|293.41|295.81|293.41|295.81|293.41|295.66|293.26|0
1648712160000|2022-03-31 07:36:00|295.95|293.55|296.02|293.62|296.09|293.69|295.95|293.55|0
1648712170000|2022-03-31 07:36:10|296.09|293.69|296.38|293.98|296.38|293.98|296.09|293.69|0
1648712180000|2022-03-31 07:36:20|296.31|293.91|296.24|293.84|296.31|293.91|296.24|293.84|0
1648712190000|2022-03-31 07:36:30|296.17|293.77|296.09|293.69|296.24|293.84|296.09|293.69|0
1648712200000|2022-03-31 07:36:40|296.17|293.77|296.24|293.84|296.24|293.84|296.17|293.77|0
1648712220000|2022-03-31 07:37:00|296.17|293.77|296.24|293.84|296.24|293.84|295.95|293.55|0
1648712230000|2022-03-31 07:37:10|296.45|294.05|296.45|294.05|296.45|294.05|296.38|293.98|0
1648712240000|2022-03-31 07:37:20|296.38|293.98|296.38|293.98|296.38|293.98|296.38|293.98|0
1648712250000|2022-03-31 07:37:30|296.09|293.69|296.09|293.69|296.09|293.69|296.09|293.69|0
1648712260000|2022-03-31 07:37:40|296.17|293.77|296.02|293.62|296.17|293.77|296.02|293.62|0
1648712270000|2022-03-31 07:37:50|296.09|293.69|296.17|293.77|296.24|293.84|296.09|293.69|0
1648712280000|2022-03-31 07:38:00|296.09|293.69|296.09|293.69|296.17|293.77|296.09|293.69|0
1648712290000|2022-03-31 07:38:10|296.17|293.77|296.09|293.69|296.23|293.83|296.09|293.69|0
1648712300000|2022-03-31 07:38:20|295.95|293.55|295.95|293.55|295.95|293.55|295.95|293.55|0
1648712310000|2022-03-31 07:38:30|295.8|293.4|295.95|293.55|296.02|293.62|295.8|293.4|0
1648712320000|2022-03-31 07:38:40|295.88|293.48|295.8|293.4|295.88|293.48|295.8|293.4|0
1648712330000|2022-03-31 07:38:50|295.95|293.55|295.95|293.55|295.95|293.55|295.8|293.4|0
1648712340000|2022-03-31 07:39:00|296.23|293.83|296.02|293.62|296.23|293.83|296.02|293.62|0
1648712350000|2022-03-31 07:39:10|295.95|293.55|296.02|293.62|296.02|293.62|295.95|293.55|0
1648712360000|2022-03-31 07:39:20|296.09|293.69|296.09|293.69|296.17|293.77|296.09|293.69|0
1648712370000|2022-03-31 07:39:30|296.17|293.77|296.17|293.77|296.17|293.77|296.09|293.69|0
1648712380000|2022-03-31 07:39:40|296.09|293.69|296.17|293.77|296.17|293.77|296.09|293.69|0
1648712390000|2022-03-31 07:39:50|296.23|293.83|296.09|293.69|296.23|293.83|296.09|293.69|0
1648712400000|2022-03-31 07:40:00|296.02|293.62|296.02|293.62|296.09|293.69|295.95|293.55|0
1648712410000|2022-03-31 07:40:10|296.09|293.69|296.23|293.83|296.23|293.83|296.09|293.69|0
1648712420000|2022-03-31 07:40:20|296.09|293.69|296.09|293.69|296.09|293.69|296.09|293.69|0
1648712430000|2022-03-31 07:40:30|296.17|293.77|296.74|294.34|296.74|294.34|296.17|293.77|0
1648712440000|2022-03-31 07:40:40|296.66|294.26|296.74|294.34|296.74|294.34|296.66|294.26|0
1648712450000|2022-03-31 07:40:50|296.66|294.26|296.74|294.34|296.74|294.34|296.66|294.26|0
1648712460000|2022-03-31 07:41:00|296.81|294.41|296.81|294.41|296.95|294.55|296.81|294.41|0
1648712470000|2022-03-31 07:41:10|296.88|294.48|297.1|294.7|297.1|294.7|296.88|294.48|0
1648712480000|2022-03-31 07:41:20|296.95|294.55|296.95|294.55|297.1|294.7|296.95|294.55|0
1648712500000|2022-03-31 07:41:40|297.1|294.7|297.24|294.84|297.24|294.84|297.1|294.7|0
1648712510000|2022-03-31 07:41:50|297.17|294.77|297.24|294.84|297.24|294.84|297.17|294.77|0
1648712520000|2022-03-31 07:42:00|297.1|294.7|297.1|294.7|297.24|294.84|297.1|294.7|0
1648712530000|2022-03-31 07:42:10|296.95|294.55|296.95|294.55|296.95|294.55|296.95|294.55|0
1648712540000|2022-03-31 07:42:20|297.03|294.63|297.09|294.69|297.09|294.69|296.95|294.55|0
1648712550000|2022-03-31 07:42:30|297.03|294.63|297.09|294.69|297.09|294.69|297.03|294.63|0
1648712560000|2022-03-31 07:42:40|297.24|294.84|297.24|294.84|297.24|294.84|297.09|294.69|0
1648712570000|2022-03-31 07:42:50|297.17|294.77|297.24|294.84|297.24|294.84|297.17|294.77|0
1648712590000|2022-03-31 07:43:10|297.03|294.63|297.09|294.69|297.09|294.69|297.03|294.63|0
1648712600000|2022-03-31 07:43:20|296.95|294.55|297.17|294.77|297.17|294.77|296.95|294.55|0
1648712610000|2022-03-31 07:43:30|297.09|294.69|297.24|294.84|297.24|294.84|297.09|294.69|0
1648712620000|2022-03-31 07:43:40|297.38|294.98|297.53|295.13|297.53|295.13|297.38|294.98|0
1648712630000|2022-03-31 07:43:50|297.46|295.06|297.67|295.27|297.67|295.27|297.46|295.06|0
1648712640000|2022-03-31 07:44:00|297.6|295.2|297.81|295.41|297.81|295.41|297.38|294.98|0
1648712650000|2022-03-31 07:44:10|297.67|295.27|297.6|295.2|297.67|295.27|297.6|295.2|0
1648712660000|2022-03-31 07:44:20|297.53|295.13|297.53|295.13|297.6|295.2|297.53|295.13|0
1648712680000|2022-03-31 07:44:40|297.38|294.98|297.38|294.98|297.38|294.98|297.24|294.84|0
1648712690000|2022-03-31 07:44:50|297.24|294.84|297.46|295.06|297.46|295.06|297.24|294.84|0
1648712700000|2022-03-31 07:45:00|297.53|295.13|297.53|295.13|297.53|295.13|297.38|294.98|0
1648712710000|2022-03-31 07:45:10|297.67|295.27|297.67|295.27|297.67|295.27|297.53|295.13|0
1648712720000|2022-03-31 07:45:20|297.81|295.41|297.81|295.41|297.81|295.41|297.81|295.41|0
1648712730000|2022-03-31 07:45:30|297.67|295.27|297.6|295.2|297.67|295.27|297.6|295.2|0
1648712740000|2022-03-31 07:45:40|297.67|295.27|297.96|295.56|297.96|295.56|297.67|295.27|0
1648712750000|2022-03-31 07:45:50|297.81|295.41|297.81|295.41|297.96|295.56|297.81|295.41|0
1648712760000|2022-03-31 07:46:00|297.74|295.34|297.74|295.34|297.81|295.41|297.67|295.27|0
1648712770000|2022-03-31 07:46:10|297.81|295.41|297.81|295.41|297.81|295.41|297.81|295.41|0
1648712780000|2022-03-31 07:46:20|297.89|295.49|297.81|295.41|297.89|295.49|297.81|295.41|0
1648712790000|2022-03-31 07:46:30|297.96|295.56|297.96|295.56|297.96|295.56|297.96|295.56|0
1648712800000|2022-03-31 07:46:40|298.1|295.7|298.39|295.99|298.39|295.99|297.96|295.56|0
1648712810000|2022-03-31 07:46:50|298.24|295.84|298.18|295.78|298.32|295.92|298.18|295.78|0
1648712820000|2022-03-31 07:47:00|298.1|295.7|298.24|295.84|298.24|295.84|298.1|295.7|0
1648712830000|2022-03-31 07:47:10|298.1|295.7|297.96|295.56|298.1|295.7|297.96|295.56|0
1648712840000|2022-03-31 07:47:20|298.1|295.7|298.24|295.84|298.24|295.84|298.1|295.7|0
1648712850000|2022-03-31 07:47:30|298.1|295.7|298.03|295.63|298.18|295.78|298.03|295.63|0
1648712860000|2022-03-31 07:47:40|298.1|295.7|297.96|295.56|298.1|295.7|297.96|295.56|0
1648712870000|2022-03-31 07:47:50|297.81|295.41|297.81|295.41|297.81|295.41|297.67|295.27|0
1648712880000|2022-03-31 07:48:00|297.74|295.34|297.67|295.27|297.74|295.34|297.67|295.27|0
1648712890000|2022-03-31 07:48:10|297.74|295.34|297.6|295.2|297.74|295.34|297.6|295.2|0
1648712900000|2022-03-31 07:48:20|297.96|295.56|297.96|295.56|297.96|295.56|297.96|295.56|0
1648712910000|2022-03-31 07:48:30|297.81|295.41|297.81|295.41|297.81|295.41|297.81|295.41|0
1648712920000|2022-03-31 07:48:40|297.74|295.34|297.67|295.27|297.74|295.34|297.67|295.27|0
1648712930000|2022-03-31 07:48:50|297.81|295.41|297.81|295.41|297.81|295.41|297.81|295.41|0
1648712940000|2022-03-31 07:49:00|297.89|295.49|297.81|295.41|297.89|295.49|297.81|295.41|0
1648712950000|2022-03-31 07:49:10|297.89|295.49|298.1|295.7|298.17|295.77|297.89|295.49|0
1648712960000|2022-03-31 07:49:20|297.96|295.56|297.81|295.41|297.96|295.56|297.81|295.41|0
1648712970000|2022-03-31 07:49:30|297.67|295.27|297.81|295.41|297.81|295.41|297.67|295.27|0
1648712980000|2022-03-31 07:49:40|297.89|295.49|297.89|295.49|297.89|295.49|297.89|295.49|0
1648712990000|2022-03-31 07:49:50|297.81|295.41|297.81|295.41|297.89|295.49|297.81|295.41|0
1648713000000|2022-03-31 07:50:00|297.96|295.56|297.96|295.56|297.96|295.56|297.96|295.56|0
1648713010000|2022-03-31 07:50:10|297.81|295.41|298.24|295.84|298.24|295.84|297.81|295.41|0
1648713020000|2022-03-31 07:50:20|298.39|295.99|298.24|295.84|298.39|295.99|298.24|295.84|0
1648713030000|2022-03-31 07:50:30|298.39|295.99|298.39|295.99|298.39|295.99|298.24|295.84|0
1648713040000|2022-03-31 07:50:40|298.46|296.06|298.53|296.13|298.53|296.13|298.46|296.06|0
1648713050000|2022-03-31 07:50:50|298.46|296.06|298.39|295.99|298.46|296.06|298.39|295.99|0
1648713060000|2022-03-31 07:51:00|298.24|295.84|297.95|295.55|298.24|295.84|297.95|295.55|0
1648713070000|2022-03-31 07:51:10|298.1|295.7|298.24|295.84|298.24|295.84|298.1|295.7|0
1648713080000|2022-03-31 07:51:20|298.39|295.99|298.39|295.99|298.39|295.99|298.39|295.99|0
1648713090000|2022-03-31 07:51:30|298.24|295.84|298.24|295.84|298.24|295.84|298.24|295.84|0
1648713100000|2022-03-31 07:51:40|298.39|295.99|298.39|295.99|298.39|295.99|298.39|295.99|0
1648713110000|2022-03-31 07:51:50|298.32|295.92|298.32|295.92|298.32|295.92|298.32|295.92|0
1648713120000|2022-03-31 07:52:00|298.24|295.84|298.1|295.7|298.24|295.84|298.1|295.7|0
1648713130000|2022-03-31 07:52:10|298.03|295.63|297.95|295.55|298.03|295.63|297.95|295.55|0
1648713140000|2022-03-31 07:52:20|298.24|295.84|298.1|295.7|298.24|295.84|298.1|295.7|0
1648713150000|2022-03-31 07:52:30|297.95|295.55|298.03|295.63|298.03|295.63|297.95|295.55|0
1648713160000|2022-03-31 07:52:40|297.95|295.55|297.95|295.55|297.95|295.55|297.95|295.55|0
1648713170000|2022-03-31 07:52:50|298.1|295.7|298.1|295.7|298.1|295.7|298.1|295.7|0
1648713180000|2022-03-31 07:53:00|298.24|295.84|298.39|295.99|298.39|295.99|298.24|295.84|0
1648713200000|2022-03-31 07:53:20|298.53|296.13|298.24|295.84|298.53|296.13|298.24|295.84|0
1648713210000|2022-03-31 07:53:30|298.32|295.92|298.24|295.84|298.32|295.92|298.24|295.84|0
1648713230000|2022-03-31 07:53:50|298.1|295.7|298.24|295.84|298.24|295.84|298.1|295.7|0
1648713240000|2022-03-31 07:54:00|298.32|295.92|298.24|295.84|298.32|295.92|298.24|295.84|0
1648713250000|2022-03-31 07:54:10|298.39|295.99|298.32|295.92|298.39|295.99|298.32|295.92|0
1648713260000|2022-03-31 07:54:20|298.24|295.84|298.6|296.2|298.67|296.27|298.24|295.84|0
1648713270000|2022-03-31 07:54:30|298.67|296.27|298.67|296.27|298.67|296.27|298.67|296.27|0
1648713280000|2022-03-31 07:54:40|298.6|296.2|298.53|296.13|298.6|296.2|298.53|296.13|0
1648713290000|2022-03-31 07:54:50|298.67|296.27|298.67|296.27|298.67|296.27|298.67|296.27|0
1648713300000|2022-03-31 07:55:00|298.53|296.13|298.53|296.13|298.6|296.2|298.53|296.13|0
1648713310000|2022-03-31 07:55:10|298.67|296.27|298.96|296.56|298.96|296.56|298.67|296.27|0
1648713320000|2022-03-31 07:55:20|299.11|296.71|299.11|296.71|299.11|296.71|299.11|296.71|0
1648713330000|2022-03-31 07:55:30|299.4|297|299.4|297|299.4|297|299.25|296.85|0
1648713340000|2022-03-31 07:55:40|299.25|296.85|299.25|296.85|299.25|296.85|299.25|296.85|0
1648713350000|2022-03-31 07:55:50|299.4|297|299.4|297|299.4|297|299.25|296.85|0
1648713360000|2022-03-31 07:56:00|299.47|297.07|299.11|296.71|299.47|297.07|299.11|296.71|0
1648713370000|2022-03-31 07:56:10|298.89|296.49|298.24|295.84|298.89|296.49|298.24|295.84|0
1648713380000|2022-03-31 07:56:20|298.53|296.13|298.82|296.42|298.89|296.49|298.53|296.13|0
1648713390000|2022-03-31 07:56:30|298.75|296.35|298.6|296.2|298.75|296.35|298.53|296.13|0
1648713400000|2022-03-31 07:56:40|298.67|296.27|298.53|296.13|298.67|296.27|298.53|296.13|0
1648713410000|2022-03-31 07:56:50|298.46|296.06|298.46|296.06|298.46|296.06|298.46|296.06|0
1648713420000|2022-03-31 07:57:00|298.38|295.98|298.53|296.13|298.67|296.27|298.38|295.98|0
1648713430000|2022-03-31 07:57:10|298.46|296.06|298.53|296.13|298.53|296.13|298.46|296.06|0
1648713440000|2022-03-31 07:57:20|298.32|295.92|298.38|295.98|298.38|295.98|298.24|295.84|0
1648713450000|2022-03-31 07:57:30|298.24|295.84|298.31|295.91|298.31|295.91|298.24|295.84|0
1648713460000|2022-03-31 07:57:40|298.17|295.77|298.38|295.98|298.38|295.98|298.17|295.77|0
1648713470000|2022-03-31 07:57:50|298.31|295.91|298.31|295.91|298.31|295.91|298.24|295.84|0
1648713480000|2022-03-31 07:58:00|298.24|295.84|298.31|295.91|298.46|296.06|298.24|295.84|0
1648713490000|2022-03-31 07:58:10|298.38|295.98|298.1|295.7|298.38|295.98|298.03|295.63|0
1648713500000|2022-03-31 07:58:20|298.17|295.77|298.1|295.7|298.17|295.77|298.1|295.7|0
1648713520000|2022-03-31 07:58:40|298.17|295.77|298.17|295.77|298.17|295.77|298.1|295.7|0
1648713530000|2022-03-31 07:58:50|298.38|295.98|298.75|296.35|298.96|296.56|298.38|295.98|0
1648713540000|2022-03-31 07:59:00|298.02|295.62|297.87|295.47|298.02|295.62|297.87|295.47|0
1648713550000|2022-03-31 07:59:10|299.1|296.7|299.1|296.7|299.1|296.7|298.96|296.56|0
1648713560000|2022-03-31 07:59:20|298.96|296.56|298.81|296.41|298.96|296.56|298.81|296.41|0
1648713570000|2022-03-31 07:59:30|298.96|296.56|299.1|296.7|299.1|296.7|298.81|296.41|0
1648713580000|2022-03-31 07:59:40|298.96|296.56|298.81|296.41|298.96|296.56|298.81|296.41|0
1648713590000|2022-03-31 07:59:50|298.96|296.56|299.25|296.85|299.25|296.85|298.96|296.56|0
1648713600000|2022-03-31 08:00:00|299.39|296.99|299.39|296.99|299.68|297.28|299.39|296.99|0
1648713610000|2022-03-31 08:00:10|299.53|297.13|299.53|297.13|299.53|297.13|299.39|296.99|0
1648713620000|2022-03-31 08:00:20|299.75|297.35|299.68|297.28|299.82|297.42|299.68|297.28|0
1648713630000|2022-03-31 08:00:30|299.97|297.57|299.97|297.57|299.97|297.57|299.82|297.42|0
1648713640000|2022-03-31 08:00:40|299.82|297.42|299.75|297.35|299.97|297.57|299.75|297.35|0
1648713650000|2022-03-31 08:00:50|299.68|297.28|300.11|297.71|300.11|297.71|299.68|297.28|0
1648713660000|2022-03-31 08:01:00|299.97|297.57|299.68|297.28|299.97|297.57|299.68|297.28|0
1648713670000|2022-03-31 08:01:10|299.82|297.42|299.53|297.13|299.82|297.42|299.53|297.13|0
1648713680000|2022-03-31 08:01:20|299.68|297.28|299.39|296.99|299.68|297.28|299.39|296.99|0
1648713690000|2022-03-31 08:01:30|299.46|297.06|299.53|297.13|299.75|297.35|299.46|297.06|0
1648713700000|2022-03-31 08:01:40|299.82|297.42|300.04|297.64|300.04|297.64|299.82|297.42|0
1648713710000|2022-03-31 08:01:50|300.11|297.71|300.11|297.71|300.26|297.86|300.11|297.71|0
1648713720000|2022-03-31 08:02:00|299.97|297.57|300.11|297.71|300.11|297.71|299.97|297.57|0
1648713730000|2022-03-31 08:02:10|300.26|297.86|300.55|298.15|300.55|298.15|300.26|297.86|0
1648713740000|2022-03-31 08:02:20|300.4|298|300.54|298.14|300.54|298.14|300.4|298|0
1648713750000|2022-03-31 08:02:30|300.69|298.29|300.4|298|300.69|298.29|300.4|298|0
1648713760000|2022-03-31 08:02:40|300.11|297.71|300.11|297.71|300.26|297.86|300.11|297.71|0
1648713770000|2022-03-31 08:02:50|299.97|297.57|299.97|297.57|300.11|297.71|299.97|297.57|0
1648713780000|2022-03-31 08:03:00|300.11|297.71|299.97|297.57|300.11|297.71|299.97|297.57|0
1648713790000|2022-03-31 08:03:10|300.19|297.79|300.69|298.29|300.69|298.29|300.19|297.79|0
1648713800000|2022-03-31 08:03:20|300.76|298.36|300.69|298.29|300.83|298.43|300.69|298.29|0
1648713810000|2022-03-31 08:03:30|300.54|298.14|300.54|298.14|300.54|298.14|300.54|298.14|0
1648713820000|2022-03-31 08:03:40|300.4|298|300.4|298|300.4|298|300.4|298|0
1648713830000|2022-03-31 08:03:50|300.26|297.86|300.33|297.93|300.33|297.93|300.26|297.86|0
1648713840000|2022-03-31 08:04:00|300.26|297.86|300.4|298|300.4|298|300.26|297.86|0
1648713850000|2022-03-31 08:04:10|300.54|298.14|300.69|298.29|300.69|298.29|300.54|298.14|0
1648713860000|2022-03-31 08:04:20|300.54|298.14|300.54|298.14|300.54|298.14|300.54|298.14|0
1648713870000|2022-03-31 08:04:30|300.4|298|300.4|298|300.4|298|300.4|298|0
1648713880000|2022-03-31 08:04:40|300.11|297.71|299.97|297.57|300.11|297.71|299.97|297.57|0
1648713890000|2022-03-31 08:04:50|300.04|297.64|300.11|297.71|300.11|297.71|300.04|297.64|0
1648713900000|2022-03-31 08:05:00|300.04|297.64|300.11|297.71|300.11|297.71|299.97|297.57|0
1648713910000|2022-03-31 08:05:10|300.33|297.93|300.25|297.85|300.33|297.93|300.25|297.85|0
1648713920000|2022-03-31 08:05:20|300.11|297.71|300.11|297.71|300.11|297.71|299.97|297.57|0
1648713930000|2022-03-31 08:05:30|299.97|297.57|299.9|297.5|299.97|297.57|299.9|297.5|0
1648713940000|2022-03-31 08:05:40|299.97|297.57|299.82|297.42|299.97|297.57|299.82|297.42|0
1648713950000|2022-03-31 08:05:50|299.68|297.28|299.9|297.5|299.97|297.57|299.68|297.28|0
1648713960000|2022-03-31 08:06:00|299.97|297.57|299.82|297.42|300.25|297.85|299.82|297.42|0
1648713970000|2022-03-31 08:06:10|300.04|297.64|299.96|297.56|300.04|297.64|299.96|297.56|0
1648713980000|2022-03-31 08:06:20|300.04|297.64|299.96|297.56|300.04|297.64|299.9|297.5|0
1648713990000|2022-03-31 08:06:30|300.11|297.71|299.96|297.56|300.11|297.71|299.96|297.56|0
1648714010000|2022-03-31 08:06:50|299.82|297.42|300.11|297.71|300.11|297.71|299.82|297.42|0
1648714020000|2022-03-31 08:07:00|299.96|297.56|299.96|297.56|299.96|297.56|299.96|297.56|0
1648714030000|2022-03-31 08:07:10|300.04|297.64|300.11|297.71|300.11|297.71|300.04|297.64|0
1648714040000|2022-03-31 08:07:20|299.96|297.56|299.96|297.56|300.11|297.71|299.96|297.56|0
1648714060000|2022-03-31 08:07:40|299.82|297.42|299.82|297.42|299.82|297.42|299.82|297.42|0
1648714070000|2022-03-31 08:07:50|299.53|297.13|299.96|297.56|299.96|297.56|299.53|297.13|0
1648714080000|2022-03-31 08:08:00|300.04|297.64|299.96|297.56|300.04|297.64|299.96|297.56|0
1648714090000|2022-03-31 08:08:10|300.04|297.64|299.96|297.56|300.04|297.64|299.89|297.49|0
1648714100000|2022-03-31 08:08:20|299.82|297.42|300.11|297.71|300.11|297.71|299.82|297.42|0
1648714110000|2022-03-31 08:08:30|300.4|298|300.4|298|300.4|298|300.4|298|0
1648714120000|2022-03-31 08:08:40|300.54|298.14|300.62|298.22|300.62|298.22|300.54|298.14|0
1648714130000|2022-03-31 08:08:50|300.69|298.29|300.83|298.43|300.83|298.43|300.69|298.29|0
1648714140000|2022-03-31 08:09:00|300.98|298.58|301.12|298.72|301.27|298.87|300.98|298.58|0
1648714150000|2022-03-31 08:09:10|301.27|298.87|301.56|299.16|301.56|299.16|301.27|298.87|0
1648714160000|2022-03-31 08:09:20|301.49|299.09|301.56|299.16|301.56|299.16|301.41|299.01|0
1648714170000|2022-03-31 08:09:30|301.41|299.01|301.56|299.16|301.56|299.16|301.41|299.01|0
1648714180000|2022-03-31 08:09:40|301.63|299.23|301.63|299.23|301.85|299.45|301.56|299.16|0
1648714190000|2022-03-31 08:09:50|301.41|299.01|301.27|298.87|301.41|299.01|301.27|298.87|0
1648714200000|2022-03-31 08:10:00|301.2|298.8|301.41|299.01|301.41|299.01|301.2|298.8|0
1648714210000|2022-03-31 08:10:10|301.12|298.72|301.12|298.72|301.12|298.72|301.12|298.72|0
1648714220000|2022-03-31 08:10:20|301.27|298.87|301.27|298.87|301.27|298.87|301.27|298.87|0
1648714230000|2022-03-31 08:10:30|301.56|299.16|301.41|299.01|301.56|299.16|301.41|299.01|0
1648714240000|2022-03-31 08:10:40|301.49|299.09|301.56|299.16|301.56|299.16|301.49|299.09|0
1648714250000|2022-03-31 08:10:50|301.63|299.23|301.7|299.3|301.7|299.3|301.63|299.23|0
1648714260000|2022-03-31 08:11:00|301.78|299.38|301.78|299.38|301.84|299.44|301.78|299.38|0
1648714270000|2022-03-31 08:11:10|301.7|299.3|301.55|299.15|301.84|299.44|301.55|299.15|0
1648714280000|2022-03-31 08:11:20|301.49|299.09|301.63|299.23|301.63|299.23|301.41|299.01|0
1648714290000|2022-03-31 08:11:30|301.7|299.3|301.84|299.44|301.84|299.44|301.7|299.3|0
1648714300000|2022-03-31 08:11:40|301.78|299.38|301.7|299.3|301.84|299.44|301.7|299.3|0
1648714310000|2022-03-31 08:11:50|301.84|299.44|301.84|299.44|301.99|299.59|301.84|299.44|0
1648714320000|2022-03-31 08:12:00|301.99|299.59|301.92|299.52|301.99|299.59|301.92|299.52|0
1648714330000|2022-03-31 08:12:10|301.84|299.44|301.77|299.37|301.84|299.44|301.77|299.37|0
1648714340000|2022-03-31 08:12:20|301.84|299.44|301.7|299.3|301.84|299.44|301.7|299.3|0
1648714350000|2022-03-31 08:12:30|301.55|299.15|301.77|299.37|301.77|299.37|301.55|299.15|0
1648714360000|2022-03-31 08:12:40|301.84|299.44|301.63|299.23|301.84|299.44|301.63|299.23|0
1648714370000|2022-03-31 08:12:50|301.55|299.15|301.55|299.15|301.7|299.3|301.55|299.15|0
1648714380000|2022-03-31 08:13:00|301.7|299.3|301.55|299.15|301.7|299.3|301.55|299.15|0
1648714390000|2022-03-31 08:13:10|301.41|299.01|301.41|299.01|301.41|299.01|301.41|299.01|0
1648714400000|2022-03-31 08:13:20|301.63|299.23|301.55|299.15|301.63|299.23|301.48|299.08|0
1648714410000|2022-03-31 08:13:30|301.7|299.3|301.7|299.3|301.84|299.44|301.7|299.3|0
1648714420000|2022-03-31 08:13:40|301.84|299.44|301.84|299.44|301.84|299.44|301.84|299.44|0
1648714440000|2022-03-31 08:14:00|301.7|299.3|301.77|299.37|301.84|299.44|301.7|299.3|0
1648714450000|2022-03-31 08:14:10|301.7|299.3|301.77|299.37|301.84|299.44|301.7|299.3|0
1648714460000|2022-03-31 08:14:20|301.84|299.44|301.84|299.44|301.84|299.44|301.84|299.44|0
1648714470000|2022-03-31 08:14:30|301.92|299.52|301.84|299.44|301.92|299.52|301.7|299.3|0
1648714480000|2022-03-31 08:14:40|301.92|299.52|301.84|299.44|301.92|299.52|301.84|299.44|0
1648714490000|2022-03-31 08:14:50|301.7|299.3|301.7|299.3|301.7|299.3|301.7|299.3|0
1648714500000|2022-03-31 08:15:00|301.84|299.44|301.84|299.44|301.84|299.44|301.84|299.44|0
1648714510000|2022-03-31 08:15:10|301.99|299.59|301.99|299.59|301.99|299.59|301.99|299.59|0
1648714520000|2022-03-31 08:15:20|301.84|299.44|301.99|299.59|301.99|299.59|301.84|299.44|0
1648714540000|2022-03-31 08:15:40|302.42|300.02|302.71|300.31|302.71|300.31|302.42|300.02|0
1648714560000|2022-03-31 08:16:00|302.86|300.46|302.57|300.17|302.86|300.46|302.57|300.17|0
1648714570000|2022-03-31 08:16:10|302.71|300.31|302.57|300.17|302.71|300.31|302.57|300.17|0
1648714580000|2022-03-31 08:16:20|302.71|300.31|302.71|300.31|302.71|300.31|302.64|300.24|0
1648714590000|2022-03-31 08:16:30|302.57|300.17|302.35|299.95|302.57|300.17|302.35|299.95|0
1648714600000|2022-03-31 08:16:40|302.28|299.88|301.55|299.15|302.28|299.88|301.55|299.15|0
1648714610000|2022-03-31 08:16:50|301.84|299.44|301.99|299.59|301.99|299.59|301.84|299.44|0
1648714620000|2022-03-31 08:17:00|302.13|299.73|301.84|299.44|302.13|299.73|301.84|299.44|0
1648714630000|2022-03-31 08:17:10|301.7|299.3|301.63|299.23|301.7|299.3|301.55|299.15|0
1648714640000|2022-03-31 08:17:20|301.7|299.3|301.84|299.44|301.84|299.44|301.7|299.3|0
1648714650000|2022-03-31 08:17:30|301.7|299.3|301.7|299.3|301.77|299.37|301.7|299.3|0
1648714660000|2022-03-31 08:17:40|301.63|299.23|301.55|299.15|301.63|299.23|301.55|299.15|0
1648714670000|2022-03-31 08:17:50|301.77|299.37|301.63|299.23|301.77|299.37|301.63|299.23|0
1648714680000|2022-03-31 08:18:00|301.55|299.15|301.55|299.15|301.55|299.15|301.55|299.15|0
1648714690000|2022-03-31 08:18:10|301.48|299.08|301.41|299.01|301.48|299.08|301.41|299.01|0
1648714700000|2022-03-31 08:18:20|301.55|299.15|301.41|299.01|301.55|299.15|301.41|299.01|0
1648714710000|2022-03-31 08:18:30|301.26|298.86|301.26|298.86|301.26|298.86|301.26|298.86|0
1648714720000|2022-03-31 08:18:40|301.41|299.01|301.55|299.15|301.55|299.15|301.41|299.01|0
1648714730000|2022-03-31 08:18:50|301.48|299.08|301.26|298.86|301.48|299.08|301.26|298.86|0
1648714740000|2022-03-31 08:19:00|301.34|298.94|301.12|298.72|301.34|298.94|301.12|298.72|0
1648714750000|2022-03-31 08:19:10|301.19|298.79|301.26|298.86|301.26|298.86|301.19|298.79|0
1648714760000|2022-03-31 08:19:20|301.41|299.01|301.55|299.15|301.55|299.15|301.41|299.01|0
1648714770000|2022-03-31 08:19:30|301.41|299.01|301.55|299.15|301.55|299.15|301.41|299.01|0
1648714790000|2022-03-31 08:19:50|301.48|299.08|301.41|299.01|301.48|299.08|301.41|299.01|0
1648714800000|2022-03-31 08:20:00|301.55|299.15|301.26|298.86|301.55|299.15|301.26|298.86|0
1648714820000|2022-03-31 08:20:20|301.41|299.01|301.34|298.94|301.41|299.01|301.26|298.86|0
1648714830000|2022-03-31 08:20:30|301.41|299.01|301.55|299.15|301.55|299.15|301.41|299.01|0
1648714840000|2022-03-31 08:20:40|301.48|299.08|301.41|299.01|301.48|299.08|301.41|299.01|0
1648714850000|2022-03-31 08:20:50|301.34|298.94|301.26|298.86|301.41|299.01|301.26|298.86|0
1648714860000|2022-03-31 08:21:00|301.41|299.01|301.41|299.01|301.41|299.01|301.41|299.01|0
1648714870000|2022-03-31 08:21:10|301.34|298.94|301.26|298.86|301.34|298.94|301.26|298.86|0
1648714880000|2022-03-31 08:21:20|301.19|298.79|301.19|298.79|301.19|298.79|301.19|298.79|0
1648714890000|2022-03-31 08:21:30|301.12|298.72|300.97|298.57|301.12|298.72|300.97|298.57|0
1648714900000|2022-03-31 08:21:40|300.83|298.43|300.97|298.57|300.97|298.57|300.83|298.43|0
1648714910000|2022-03-31 08:21:50|301.12|298.72|301.41|299.01|301.41|299.01|301.12|298.72|0
1648714920000|2022-03-31 08:22:00|301.55|299.15|301.55|299.15|301.55|299.15|301.55|299.15|0
1648714930000|2022-03-31 08:22:10|300.75|298.35|300.75|298.35|300.75|298.35|300.75|298.35|0
1648714940000|2022-03-31 08:22:20|301.98|299.58|301.83|299.43|302.12|299.72|301.83|299.43|0
1648714970000|2022-03-31 08:22:50|301.98|299.58|301.98|299.58|301.98|299.58|301.98|299.58|0
1648714980000|2022-03-31 08:23:00|302.12|299.72|302.27|299.87|302.27|299.87|302.12|299.72|0
1648714990000|2022-03-31 08:23:10|302.12|299.72|302.27|299.87|302.27|299.87|301.98|299.58|0
1648715010000|2022-03-31 08:23:30|302.12|299.72|302.12|299.72|302.12|299.72|302.12|299.72|0
1648715020000|2022-03-31 08:23:40|301.98|299.58|301.98|299.58|301.98|299.58|301.98|299.58|0
1648715030000|2022-03-31 08:23:50|301.91|299.51|301.83|299.43|301.98|299.58|301.83|299.43|0
1648715040000|2022-03-31 08:24:00|301.98|299.58|302.12|299.72|302.12|299.72|301.98|299.58|0
1648715050000|2022-03-31 08:24:10|302.05|299.65|301.98|299.58|302.05|299.65|301.83|299.43|0
1648715060000|2022-03-31 08:24:20|301.91|299.51|301.98|299.58|301.98|299.58|301.91|299.51|0
1648715070000|2022-03-31 08:24:30|302.05|299.65|302.27|299.87|302.27|299.87|302.05|299.65|0
1648715080000|2022-03-31 08:24:40|302.12|299.72|302.41|300.01|302.41|300.01|302.12|299.72|0
1648715090000|2022-03-31 08:24:50|302.49|300.09|302.56|300.16|302.56|300.16|302.49|300.09|0
1648715100000|2022-03-31 08:25:00|302.7|300.3|302.7|300.3|302.85|300.45|302.7|300.3|0
1648715110000|2022-03-31 08:25:10|302.85|300.45|302.7|300.3|302.85|300.45|302.7|300.3|0
1648715120000|2022-03-31 08:25:20|302.56|300.16|302.2|299.8|302.56|300.16|302.2|299.8|0
1648715130000|2022-03-31 08:25:30|302.05|299.65|301.83|299.43|302.05|299.65|301.83|299.43|0
1648715140000|2022-03-31 08:25:40|301.98|299.58|301.98|299.58|301.98|299.58|301.98|299.58|0
1648715160000|2022-03-31 08:26:00|302.12|299.72|302.12|299.72|302.27|299.87|302.12|299.72|0
1648715170000|2022-03-31 08:26:10|302.27|299.87|302.34|299.94|302.41|300.01|302.27|299.87|0
1648715180000|2022-03-31 08:26:20|302.27|299.87|302.12|299.72|302.27|299.87|302.12|299.72|0
1648715190000|2022-03-31 08:26:30|301.91|299.51|301.98|299.58|301.98|299.58|301.83|299.43|0
1648715200000|2022-03-31 08:26:40|301.91|299.51|301.98|299.58|301.98|299.58|301.91|299.51|0
1648715210000|2022-03-31 08:26:50|301.91|299.51|301.98|299.58|302.05|299.65|301.91|299.51|0
1648715220000|2022-03-31 08:27:00|302.12|299.72|302.12|299.72|302.12|299.72|302.05|299.65|0
1648715230000|2022-03-31 08:27:10|302.27|299.87|302.12|299.72|302.27|299.87|302.12|299.72|0
1648715260000|2022-03-31 08:27:40|302.05|299.65|302.2|299.8|302.2|299.8|302.05|299.65|0
1648715270000|2022-03-31 08:27:50|302.12|299.72|302.27|299.87|302.27|299.87|302.12|299.72|0
1648715280000|2022-03-31 08:28:00|302.2|299.8|302.27|299.87|302.27|299.87|302.12|299.72|0
1648715290000|2022-03-31 08:28:10|302.41|300.01|302.7|300.3|302.7|300.3|302.41|300.01|0
1648715300000|2022-03-31 08:28:20|302.63|300.23|302.56|300.16|302.63|300.23|302.56|300.16|0
1648715310000|2022-03-31 08:28:30|302.49|300.09|302.41|300.01|302.49|300.09|302.27|299.87|0
1648715320000|2022-03-31 08:28:40|302.27|299.87|302.49|300.09|302.49|300.09|302.27|299.87|0
1648715330000|2022-03-31 08:28:50|302.56|300.16|302.56|300.16|302.56|300.16|302.56|300.16|0
1648715350000|2022-03-31 08:29:10|302.49|300.09|302.41|300.01|302.49|300.09|302.41|300.01|0
1648715360000|2022-03-31 08:29:20|301.98|299.58|301.98|299.58|301.98|299.58|301.98|299.58|0
1648715370000|2022-03-31 08:29:30|301.83|299.43|301.98|299.58|301.98|299.58|301.83|299.43|0
1648715380000|2022-03-31 08:29:40|302.12|299.72|301.98|299.58|302.12|299.72|301.98|299.58|0
1648715390000|2022-03-31 08:29:50|301.83|299.43|301.91|299.51|301.91|299.51|301.83|299.43|0
1648715400000|2022-03-31 08:30:00|301.83|299.43|301.83|299.43|301.91|299.51|301.83|299.43|0
1648715410000|2022-03-31 08:30:10|301.91|299.51|301.98|299.58|301.98|299.58|301.83|299.43|0
1648715420000|2022-03-31 08:30:20|302.12|299.72|302.12|299.72|302.12|299.72|302.12|299.72|0
1648715430000|2022-03-31 08:30:30|301.98|299.58|302.12|299.72|302.12|299.72|301.98|299.58|0
1648715440000|2022-03-31 08:30:40|302.27|299.87|302.27|299.87|302.27|299.87|302.27|299.87|0
1648715450000|2022-03-31 08:30:50|302.41|300.01|302.41|300.01|302.41|300.01|302.41|300.01|0
1648715470000|2022-03-31 08:31:10|302.56|300.16|302.49|300.09|302.56|300.16|302.49|300.09|0
1648715480000|2022-03-31 08:31:20|302.56|300.16|302.41|300.01|302.56|300.16|302.41|300.01|0
1648715490000|2022-03-31 08:31:30|302.26|299.86|302.12|299.72|302.26|299.86|302.12|299.72|0
1648715510000|2022-03-31 08:31:50|302.05|299.65|301.97|299.57|302.05|299.65|301.97|299.57|0
1648715520000|2022-03-31 08:32:00|302.12|299.72|302.12|299.72|302.12|299.72|302.05|299.65|0
1648715530000|2022-03-31 08:32:10|302.26|299.86|302.12|299.72|302.26|299.86|302.12|299.72|0
1648715540000|2022-03-31 08:32:20|302.2|299.8|302.34|299.94|302.34|299.94|302.12|299.72|0
1648715550000|2022-03-31 08:32:30|302.41|300.01|302.12|299.72|302.41|300.01|302.12|299.72|0
1648715560000|2022-03-31 08:32:40|302.55|300.15|302.84|300.44|302.84|300.44|302.55|300.15|0
1648715570000|2022-03-31 08:32:50|302.7|300.3|302.84|300.44|302.84|300.44|302.7|300.3|0
1648715580000|2022-03-31 08:33:00|302.7|300.3|302.7|300.3|302.7|300.3|302.55|300.15|0
1648715590000|2022-03-31 08:33:10|302.55|300.15|302.55|300.15|302.55|300.15|302.55|300.15|0
1648715600000|2022-03-31 08:33:20|302.63|300.23|302.63|300.23|302.63|300.23|302.63|300.23|0
1648715610000|2022-03-31 08:33:30|302.7|300.3|302.84|300.44|302.84|300.44|302.7|300.3|0
1648715620000|2022-03-31 08:33:40|302.7|300.3|302.55|300.15|302.7|300.3|302.55|300.15|0
1648715630000|2022-03-31 08:33:50|302.7|300.3|302.7|300.3|302.7|300.3|302.7|300.3|0
1648715640000|2022-03-31 08:34:00|302.63|300.23|302.7|300.3|302.7|300.3|302.63|300.23|0
1648715650000|2022-03-31 08:34:10|302.84|300.44|302.99|300.59|302.99|300.59|302.84|300.44|0
1648715660000|2022-03-31 08:34:20|302.92|300.52|302.92|300.52|302.92|300.52|302.92|300.52|0
1648715670000|2022-03-31 08:34:30|302.84|300.44|302.41|300.01|302.84|300.44|302.41|300.01|0
1648715680000|2022-03-31 08:34:40|302.48|300.08|302.26|299.86|302.48|300.08|302.26|299.86|0
1648715690000|2022-03-31 08:34:50|302.19|299.79|302.26|299.86|302.26|299.86|302.19|299.79|0
1648715700000|2022-03-31 08:35:00|302.34|299.94|302.55|300.15|302.55|300.15|302.34|299.94|0
1648715710000|2022-03-31 08:35:10|302.26|299.86|302.19|299.79|302.26|299.86|302.12|299.72|0
1648715720000|2022-03-31 08:35:20|302.12|299.72|302.41|300.01|302.41|300.01|302.12|299.72|0
1648715730000|2022-03-31 08:35:30|302.55|300.15|302.34|299.94|302.55|300.15|302.34|299.94|0
1648715740000|2022-03-31 08:35:40|302.26|299.86|302.26|299.86|302.26|299.86|302.12|299.72|0
1648715750000|2022-03-31 08:35:50|302.19|299.79|302.12|299.72|302.19|299.79|302.12|299.72|0
1648715760000|2022-03-31 08:36:00|302.26|299.86|302.34|299.94|302.41|300.01|302.26|299.86|0
1648715770000|2022-03-31 08:36:10|302.41|300.01|302.26|299.86|302.41|300.01|302.26|299.86|0
1648715780000|2022-03-31 08:36:20|302.41|300.01|302.41|300.01|302.41|300.01|302.34|299.94|0
1648715790000|2022-03-31 08:36:30|302.48|300.08|302.41|300.01|302.48|300.08|302.41|300.01|0
1648715800000|2022-03-31 08:36:40|302.26|299.86|302.26|299.86|302.34|299.94|302.26|299.86|0
1648715810000|2022-03-31 08:36:50|302.12|299.72|301.97|299.57|302.12|299.72|301.97|299.57|0
1648715820000|2022-03-31 08:37:00|302.05|299.65|302.12|299.72|302.12|299.72|302.05|299.65|0
1648715830000|2022-03-31 08:37:10|301.97|299.57|301.97|299.57|301.97|299.57|301.97|299.57|0
1648715870000|2022-03-31 08:37:50|302.12|299.72|302.41|300.01|302.41|300.01|302.12|299.72|0
1648715880000|2022-03-31 08:38:00|302.55|300.15|302.41|300.01|302.55|300.15|302.41|300.01|0
1648715890000|2022-03-31 08:38:10|302.55|300.15|303.28|300.88|303.28|300.88|302.55|300.15|0
1648715900000|2022-03-31 08:38:20|303.13|300.73|303.28|300.88|303.28|300.88|303.13|300.73|0
1648715910000|2022-03-31 08:38:30|303.42|301.02|303.28|300.88|303.42|301.02|303.28|300.88|0
1648715920000|2022-03-31 08:38:40|303.13|300.73|303.13|300.73|303.28|300.88|303.13|300.73|0
1648715930000|2022-03-31 08:38:50|303.28|300.88|303.28|300.88|303.28|300.88|303.28|300.88|0
1648715940000|2022-03-31 08:39:00|303.13|300.73|303.13|300.73|303.13|300.73|303.13|300.73|0
1648715950000|2022-03-31 08:39:10|303.21|300.81|303.28|300.88|303.28|300.88|303.21|300.81|0
1648715960000|2022-03-31 08:39:20|303.42|301.02|303.28|300.88|303.42|301.02|303.28|300.88|0
1648715970000|2022-03-31 08:39:30|303.13|300.73|303.28|300.88|303.28|300.88|303.13|300.73|0
1648715980000|2022-03-31 08:39:40|303.35|300.95|303.42|301.02|303.42|301.02|303.35|300.95|0
1648715990000|2022-03-31 08:39:50|303.28|300.88|303.28|300.88|303.28|300.88|303.28|300.88|0
1648716010000|2022-03-31 08:40:10|303.42|301.02|303.42|301.02|303.42|301.02|303.42|301.02|0
1648716020000|2022-03-31 08:40:20|303.28|300.88|303.13|300.73|303.28|300.88|303.13|300.73|0
1648716030000|2022-03-31 08:40:30|303.28|300.88|303.28|300.88|303.28|300.88|303.13|300.73|0
1648716040000|2022-03-31 08:40:40|303.13|300.73|303.28|300.88|303.28|300.88|303.13|300.73|0
1648716050000|2022-03-31 08:40:50|303.13|300.73|303.13|300.73|303.13|300.73|303.13|300.73|0
1648716060000|2022-03-31 08:41:00|302.84|300.44|302.99|300.59|302.99|300.59|302.84|300.44|0
1648716080000|2022-03-31 08:41:20|303.13|300.73|303.28|300.88|303.28|300.88|303.13|300.73|0
1648716090000|2022-03-31 08:41:30|303.13|300.73|303.13|300.73|303.13|300.73|303.13|300.73|0
1648716100000|2022-03-31 08:41:40|303.28|300.88|303.13|300.73|303.28|300.88|303.13|300.73|0
1648716120000|2022-03-31 08:42:00|302.99|300.59|302.99|300.59|303.13|300.73|302.99|300.59|0
1648716130000|2022-03-31 08:42:10|303.13|300.73|303.28|300.88|303.28|300.88|303.13|300.73|0
1648716140000|2022-03-31 08:42:20|303.13|300.73|303.28|300.88|303.28|300.88|303.13|300.73|0
1648716150000|2022-03-31 08:42:30|303.42|301.02|303.42|301.02|303.42|301.02|303.28|300.88|0
1648716160000|2022-03-31 08:42:40|303.35|300.95|303.06|300.66|303.35|300.95|303.06|300.66|0
1648716170000|2022-03-31 08:42:50|303.13|300.73|303.13|300.73|303.13|300.73|302.99|300.59|0
1648716190000|2022-03-31 08:43:10|302.99|300.59|302.99|300.59|303.13|300.73|302.99|300.59|0
1648716200000|2022-03-31 08:43:20|303.13|300.73|303.13|300.73|303.13|300.73|303.13|300.73|0
1648716220000|2022-03-31 08:43:40|303.28|300.88|303.28|300.88|303.28|300.88|303.28|300.88|0
1648716230000|2022-03-31 08:43:50|303.42|301.02|303.42|301.02|303.42|301.02|303.42|301.02|0
1648716240000|2022-03-31 08:44:00|303.28|300.88|303.28|300.88|303.28|300.88|303.28|300.88|0
1648716250000|2022-03-31 08:44:10|303.21|300.81|303.13|300.73|303.21|300.81|303.13|300.73|0
1648716260000|2022-03-31 08:44:20|303.06|300.66|302.98|300.58|303.06|300.66|302.98|300.58|0
1648716270000|2022-03-31 08:44:30|303.13|300.73|303.13|300.73|303.13|300.73|303.13|300.73|0
1648716280000|2022-03-31 08:44:40|302.98|300.58|302.98|300.58|302.98|300.58|302.98|300.58|0
1648716300000|2022-03-31 08:45:00|303.13|300.73|303.13|300.73|303.21|300.81|303.13|300.73|0
1648716320000|2022-03-31 08:45:20|302.98|300.58|303.13|300.73|303.13|300.73|302.98|300.58|0
1648716330000|2022-03-31 08:45:30|303.06|300.66|303.13|300.73|303.13|300.73|303.06|300.66|0
1648716360000|2022-03-31 08:46:00|303.27|300.87|303.27|300.87|303.27|300.87|303.27|300.87|0
1648716380000|2022-03-31 08:46:20|303.42|301.02|303.42|301.02|303.42|301.02|303.42|301.02|0
1648716390000|2022-03-31 08:46:30|303.35|300.95|303.35|300.95|303.35|300.95|303.35|300.95|0
1648716400000|2022-03-31 08:46:40|303.42|301.02|303.42|301.02|303.42|301.02|303.42|301.02|0
1648716410000|2022-03-31 08:46:50|303.35|300.95|303.35|300.95|303.35|300.95|303.35|300.95|0
1648716420000|2022-03-31 08:47:00|303.42|301.02|303.42|301.02|303.42|301.02|303.27|300.87|0
1648716430000|2022-03-31 08:47:10|303.27|300.87|303.42|301.02|303.42|301.02|303.27|300.87|0
1648716440000|2022-03-31 08:47:20|303.35|300.95|303.42|301.02|303.42|301.02|303.35|300.95|0
1648716450000|2022-03-31 08:47:30|303.27|300.87|303.35|300.95|303.35|300.95|303.27|300.87|0
1648716460000|2022-03-31 08:47:40|303.27|300.87|302.98|300.58|303.27|300.87|302.98|300.58|0
1648716470000|2022-03-31 08:47:50|303.13|300.73|303.27|300.87|303.27|300.87|303.13|300.73|0
1648716480000|2022-03-31 08:48:00|303.42|301.02|303.27|300.87|303.42|301.02|303.27|300.87|0
1648716490000|2022-03-31 08:48:10|303.42|301.02|303.42|301.02|303.42|301.02|303.27|300.87|0
1648716500000|2022-03-31 08:48:20|303.27|300.87|303.13|300.73|303.27|300.87|303.13|300.73|0
1648716510000|2022-03-31 08:48:30|303.27|300.87|303.27|300.87|303.27|300.87|303.27|300.87|0
1648716520000|2022-03-31 08:48:40|303.13|300.73|303.13|300.73|303.13|300.73|303.13|300.73|0
1648716530000|2022-03-31 08:48:50|302.98|300.58|302.98|300.58|302.98|300.58|302.98|300.58|0
1648716540000|2022-03-31 08:49:00|303.13|300.73|303.13|300.73|303.13|300.73|303.13|300.73|0
1648716550000|2022-03-31 08:49:10|302.98|300.58|302.98|300.58|303.13|300.73|302.98|300.58|0
1648716560000|2022-03-31 08:49:20|303.06|300.66|302.98|300.58|303.06|300.66|302.98|300.58|0
1648716580000|2022-03-31 08:49:40|303.13|300.73|303.13|300.73|303.13|300.73|303.13|300.73|0
1648716590000|2022-03-31 08:49:50|303.2|300.8|303.13|300.73|303.2|300.8|303.13|300.73|0
1648716600000|2022-03-31 08:50:00|302.98|300.58|303.13|300.73|303.13|300.73|302.98|300.58|0
1648716610000|2022-03-31 08:50:10|303.27|300.87|303.27|300.87|303.27|300.87|303.27|300.87|0
1648716620000|2022-03-31 08:50:20|303.13|300.73|303.13|300.73|303.13|300.73|303.13|300.73|0
1648716630000|2022-03-31 08:50:30|303.06|300.66|303.06|300.66|303.06|300.66|303.06|300.66|0
1648716640000|2022-03-31 08:50:40|302.98|300.58|303.13|300.73|303.13|300.73|302.98|300.58|0
1648716650000|2022-03-31 08:50:50|302.98|300.58|302.98|300.58|303.13|300.73|302.98|300.58|0
1648716660000|2022-03-31 08:51:00|303.13|300.73|302.98|300.58|303.13|300.73|302.98|300.58|0
1648716670000|2022-03-31 08:51:10|302.91|300.51|303.13|300.73|303.13|300.73|302.91|300.51|0
1648716680000|2022-03-31 08:51:20|302.98|300.58|303.13|300.73|303.13|300.73|302.98|300.58|0
1648716690000|2022-03-31 08:51:30|302.98|300.58|303.13|300.73|303.13|300.73|302.98|300.58|0
1648716710000|2022-03-31 08:51:50|303.06|300.66|303.13|300.73|303.13|300.73|302.98|300.58|0
1648716720000|2022-03-31 08:52:00|302.98|300.58|302.98|300.58|302.98|300.58|302.98|300.58|0
1648716730000|2022-03-31 08:52:10|303.13|300.73|303.13|300.73|303.13|300.73|303.13|300.73|0
1648716740000|2022-03-31 08:52:20|302.98|300.58|302.69|300.29|302.98|300.58|302.69|300.29|0
1648716750000|2022-03-31 08:52:30|302.77|300.37|302.77|300.37|302.77|300.37|302.77|300.37|0
1648716760000|2022-03-31 08:52:40|302.84|300.44|302.77|300.37|302.84|300.44|302.77|300.37|0
1648716770000|2022-03-31 08:52:50|302.69|300.29|302.69|300.29|302.69|300.29|302.69|300.29|0
1648716780000|2022-03-31 08:53:00|302.84|300.44|302.77|300.37|302.84|300.44|302.69|300.29|0
1648716790000|2022-03-31 08:53:10|302.69|300.29|302.55|300.15|302.69|300.29|302.55|300.15|0
1648716800000|2022-03-31 08:53:20|302.62|300.22|302.55|300.15|302.62|300.22|302.55|300.15|0
1648716810000|2022-03-31 08:53:30|302.4|300|302.11|299.71|302.4|300|302.11|299.71|0
1648716820000|2022-03-31 08:53:40|302.26|299.86|302.4|300|302.4|300|302.26|299.86|0
1648716830000|2022-03-31 08:53:50|302.26|299.86|302.26|299.86|302.26|299.86|302.26|299.86|0
1648716840000|2022-03-31 08:54:00|302.33|299.93|302.4|300|302.4|300|302.26|299.86|0
1648716850000|2022-03-31 08:54:10|302.26|299.86|302.25|299.85|302.26|299.86|302.25|299.85|0
1648716860000|2022-03-31 08:54:20|302.11|299.71|302.19|299.79|302.19|299.79|302.11|299.71|0
1648716870000|2022-03-31 08:54:30|302.11|299.71|302.11|299.71|302.11|299.71|302.04|299.64|0
1648716880000|2022-03-31 08:54:40|301.96|299.56|301.96|299.56|301.96|299.56|301.96|299.56|0
1648716890000|2022-03-31 08:54:50|301.82|299.42|301.96|299.56|301.96|299.56|301.82|299.42|0
1648716900000|2022-03-31 08:55:00|301.82|299.42|301.67|299.27|301.82|299.42|301.67|299.27|0
1648716910000|2022-03-31 08:55:10|301.75|299.35|301.75|299.35|301.75|299.35|301.67|299.27|0
1648716920000|2022-03-31 08:55:20|301.82|299.42|301.82|299.42|301.82|299.42|301.82|299.42|0
1648716930000|2022-03-31 08:55:30|301.67|299.27|301.53|299.13|301.67|299.27|301.53|299.13|0
1648716950000|2022-03-31 08:55:50|301.1|298.7|301.24|298.84|301.53|299.13|301.1|298.7|0
1648716960000|2022-03-31 08:56:00|301.32|298.92|300.95|298.55|301.32|298.92|300.95|298.55|0
1648716970000|2022-03-31 08:56:10|301.03|298.63|301.1|298.7|301.1|298.7|301.03|298.63|0
1648716980000|2022-03-31 08:56:20|300.95|298.55|300.74|298.34|300.95|298.55|300.74|298.34|0
1648716990000|2022-03-31 08:56:30|300.66|298.26|300.81|298.41|300.81|298.41|300.66|298.26|0
1648717000000|2022-03-31 08:56:40|300.95|298.55|301.1|298.7|301.1|298.7|300.95|298.55|0
1648717010000|2022-03-31 08:56:50|301.17|298.77|301.1|298.7|301.24|298.84|301.1|298.7|0
1648717020000|2022-03-31 08:57:00|300.95|298.55|300.81|298.41|300.95|298.55|300.81|298.41|0
1648717030000|2022-03-31 08:57:10|300.88|298.48|300.95|298.55|300.95|298.55|300.88|298.48|0
1648717040000|2022-03-31 08:57:20|301.03|298.63|301.1|298.7|301.1|298.7|300.95|298.55|0
1648717050000|2022-03-31 08:57:30|301.09|298.69|301.03|298.63|301.09|298.69|300.95|298.55|0
1648717060000|2022-03-31 08:57:40|301.24|298.84|301.24|298.84|301.24|298.84|301.24|298.84|0
1648717070000|2022-03-31 08:57:50|301.31|298.91|301.31|298.91|301.31|298.91|301.31|298.91|0
1648717080000|2022-03-31 08:58:00|301.38|298.98|301.38|298.98|301.38|298.98|301.31|298.91|0
1648717090000|2022-03-31 08:58:10|301.31|298.91|301.38|298.98|301.38|298.98|301.31|298.91|0
1648717100000|2022-03-31 08:58:20|301.46|299.06|301.53|299.13|301.53|299.13|301.46|299.06|0
1648717110000|2022-03-31 08:58:30|301.6|299.2|301.67|299.27|301.67|299.27|301.6|299.2|0
1648717120000|2022-03-31 08:58:40|301.6|299.2|301.82|299.42|301.82|299.42|301.6|299.2|0
1648717130000|2022-03-31 08:58:50|301.89|299.49|301.96|299.56|301.96|299.56|301.89|299.49|0
1648717140000|2022-03-31 08:59:00|301.82|299.42|301.67|299.27|301.82|299.42|301.67|299.27|0
1648717150000|2022-03-31 08:59:10|301.82|299.42|301.67|299.27|301.82|299.42|301.67|299.27|0
1648717160000|2022-03-31 08:59:20|301.82|299.42|301.67|299.27|301.82|299.42|301.67|299.27|0
1648717180000|2022-03-31 08:59:40|301.6|299.2|301.6|299.2|301.6|299.2|301.6|299.2|0
1648717190000|2022-03-31 08:59:50|301.67|299.27|301.53|299.13|301.67|299.27|301.53|299.13|0
1648717200000|2022-03-31 09:00:00|301.82|299.42|301.82|299.42|301.82|299.42|301.82|299.42|0
1648717210000|2022-03-31 09:00:10|301.89|299.49|301.96|299.56|301.96|299.56|301.82|299.42|0
1648717220000|2022-03-31 09:00:20|301.89|299.49|301.75|299.35|301.89|299.49|301.75|299.35|0
1648717230000|2022-03-31 09:00:30|301.53|299.13|301.38|298.98|301.53|299.13|301.24|298.84|0
1648717240000|2022-03-31 09:00:40|301.31|298.91|301.53|299.13|301.53|299.13|301.31|298.91|0
1648717250000|2022-03-31 09:00:50|301.67|299.27|301.82|299.42|301.82|299.42|301.67|299.27|0
1648717260000|2022-03-31 09:01:00|301.67|299.27|301.24|298.84|301.67|299.27|301.24|298.84|0
1648717270000|2022-03-31 09:01:10|301.17|298.77|301.24|298.84|301.24|298.84|301.17|298.77|0
1648717280000|2022-03-31 09:01:20|301.38|298.98|301.38|298.98|301.38|298.98|301.38|298.98|0
1648717290000|2022-03-31 09:01:30|301.31|298.91|301.46|299.06|301.46|299.06|301.31|298.91|0
1648717300000|2022-03-31 09:01:40|301.38|298.98|301.53|299.13|301.53|299.13|301.38|298.98|0
1648717310000|2022-03-31 09:01:50|301.6|299.2|301.67|299.27|301.67|299.27|301.6|299.2|0
1648717320000|2022-03-31 09:02:00|301.82|299.42|301.67|299.27|301.82|299.42|301.67|299.27|0
1648717330000|2022-03-31 09:02:10|301.75|299.35|301.75|299.35|301.75|299.35|301.67|299.27|0
1648717340000|2022-03-31 09:02:20|301.82|299.42|301.67|299.27|301.82|299.42|301.67|299.27|0
1648717350000|2022-03-31 09:02:30|301.53|299.13|301.67|299.27|301.67|299.27|301.53|299.13|0
1648717360000|2022-03-31 09:02:40|301.6|299.2|301.67|299.27|301.67|299.27|301.6|299.2|0
1648717370000|2022-03-31 09:02:50|301.82|299.42|301.96|299.56|301.96|299.56|301.82|299.42|0
1648717380000|2022-03-31 09:03:00|301.82|299.42|301.82|299.42|301.82|299.42|301.82|299.42|0
1648717390000|2022-03-31 09:03:10|301.89|299.49|301.89|299.49|301.89|299.49|301.89|299.49|0
1648717400000|2022-03-31 09:03:20|302.11|299.71|302.11|299.71|302.11|299.71|302.11|299.71|0
1648717410000|2022-03-31 09:03:30|302.04|299.64|301.96|299.56|302.04|299.64|301.89|299.49|0
1648717420000|2022-03-31 09:03:40|302.11|299.71|302.11|299.71|302.18|299.78|302.11|299.71|0
1648717430000|2022-03-31 09:03:50|302.25|299.85|302.11|299.71|302.25|299.85|302.11|299.71|0
1648717440000|2022-03-31 09:04:00|302.54|300.14|302.69|300.29|302.69|300.29|302.54|300.14|0
1648717450000|2022-03-31 09:04:10|302.62|300.22|302.69|300.29|302.69|300.29|302.62|300.22|0
1648717460000|2022-03-31 09:04:20|302.62|300.22|302.69|300.29|302.69|300.29|302.54|300.14|0
1648717470000|2022-03-31 09:04:30|302.62|300.22|302.76|300.36|302.76|300.36|302.62|300.22|0
1648717480000|2022-03-31 09:04:40|302.83|300.43|302.98|300.58|302.98|300.58|302.83|300.43|0
1648717490000|2022-03-31 09:04:50|302.91|300.51|302.91|300.51|302.91|300.51|302.91|300.51|0
1648717500000|2022-03-31 09:05:00|302.83|300.43|302.69|300.29|302.83|300.43|302.69|300.29|0
1648717510000|2022-03-31 09:05:10|302.54|300.14|302.69|300.29|302.69|300.29|302.54|300.14|0
1648717540000|2022-03-31 09:05:40|302.83|300.43|302.83|300.43|302.98|300.58|302.83|300.43|0
1648717550000|2022-03-31 09:05:50|302.69|300.29|302.69|300.29|302.76|300.36|302.69|300.29|0
1648717560000|2022-03-31 09:06:00|302.83|300.43|302.83|300.43|302.83|300.43|302.83|300.43|0
1648717570000|2022-03-31 09:06:10|302.68|300.28|302.76|300.36|302.76|300.36|302.68|300.28|0
1648717580000|2022-03-31 09:06:20|302.83|300.43|302.83|300.43|302.83|300.43|302.68|300.28|0
1648717590000|2022-03-31 09:06:30|302.76|300.36|302.83|300.43|302.83|300.43|302.76|300.36|0
1648717600000|2022-03-31 09:06:40|302.98|300.58|302.98|300.58|302.98|300.58|302.98|300.58|0
1648717610000|2022-03-31 09:06:50|302.83|300.43|303.12|300.72|303.12|300.72|302.83|300.43|0
1648717620000|2022-03-31 09:07:00|302.98|300.58|302.91|300.51|303.05|300.65|302.91|300.51|0
1648717630000|2022-03-31 09:07:10|302.97|300.57|302.97|300.57|302.97|300.57|302.91|300.51|0
1648717640000|2022-03-31 09:07:20|302.91|300.51|302.97|300.57|302.97|300.57|302.91|300.51|0
1648717650000|2022-03-31 09:07:30|302.91|300.51|302.91|300.51|302.91|300.51|302.91|300.51|0
1648717660000|2022-03-31 09:07:40|302.83|300.43|302.83|300.43|302.83|300.43|302.83|300.43|0
1648717670000|2022-03-31 09:07:50|302.97|300.57|302.97|300.57|302.97|300.57|302.97|300.57|0
1648717680000|2022-03-31 09:08:00|303.12|300.72|303.12|300.72|303.12|300.72|303.12|300.72|0
1648717690000|2022-03-31 09:08:10|302.97|300.57|303.12|300.72|303.12|300.72|302.97|300.57|0
1648717720000|2022-03-31 09:08:40|302.97|300.57|303.12|300.72|303.12|300.72|302.97|300.57|0
1648717740000|2022-03-31 09:09:00|303.26|300.86|303.12|300.72|303.26|300.86|303.12|300.72|0
1648717750000|2022-03-31 09:09:10|303.26|300.86|303.26|300.86|303.26|300.86|303.26|300.86|0
1648717770000|2022-03-31 09:09:30|303.41|301.01|303.26|300.86|303.41|301.01|303.26|300.86|0
1648717780000|2022-03-31 09:09:40|303.12|300.72|303.12|300.72|303.12|300.72|303.12|300.72|0
1648717790000|2022-03-31 09:09:50|303.26|300.86|303.12|300.72|303.26|300.86|303.12|300.72|0
1648717800000|2022-03-31 09:10:00|302.97|300.57|302.83|300.43|302.97|300.57|302.83|300.43|0
1648717810000|2022-03-31 09:10:10|302.97|300.57|303.12|300.72|303.12|300.72|302.97|300.57|0
1648717820000|2022-03-31 09:10:20|302.97|300.57|303.12|300.72|303.12|300.72|302.97|300.57|0
1648717830000|2022-03-31 09:10:30|302.97|300.57|303.26|300.86|303.26|300.86|302.97|300.57|0
1648717840000|2022-03-31 09:10:40|303.19|300.79|303.26|300.86|303.26|300.86|303.12|300.72|0
1648717850000|2022-03-31 09:10:50|303.12|300.72|303.26|300.86|303.26|300.86|303.12|300.72|0
1648717860000|2022-03-31 09:11:00|302.97|300.57|303.12|300.72|303.12|300.72|302.97|300.57|0
1648717870000|2022-03-31 09:11:10|303.26|300.86|303.26|300.86|303.26|300.86|303.26|300.86|0
1648717890000|2022-03-31 09:11:30|303.12|300.72|303.12|300.72|303.12|300.72|303.12|300.72|0
1648717900000|2022-03-31 09:11:40|302.97|300.57|302.97|300.57|302.97|300.57|302.97|300.57|0
1648717910000|2022-03-31 09:11:50|302.83|300.43|302.97|300.57|302.97|300.57|302.83|300.43|0
1648717920000|2022-03-31 09:12:00|302.83|300.43|302.83|300.43|302.83|300.43|302.83|300.43|0
1648717930000|2022-03-31 09:12:10|302.97|300.57|302.97|300.57|302.97|300.57|302.97|300.57|0
1648717940000|2022-03-31 09:12:20|302.83|300.43|302.97|300.57|302.97|300.57|302.83|300.43|0
1648717950000|2022-03-31 09:12:30|303.05|300.65|302.97|300.57|303.05|300.65|302.97|300.57|0
1648717960000|2022-03-31 09:12:40|303.12|300.72|303.19|300.79|303.19|300.79|303.12|300.72|0
1648717970000|2022-03-31 09:12:50|303.12|300.72|303.12|300.72|303.12|300.72|303.12|300.72|0
1648717980000|2022-03-31 09:13:00|303.05|300.65|303.12|300.72|303.12|300.72|302.97|300.57|0
1648717990000|2022-03-31 09:13:10|303.05|300.65|303.12|300.72|303.12|300.72|303.05|300.65|0
1648718000000|2022-03-31 09:13:20|303.19|300.79|303.19|300.79|303.19|300.79|303.19|300.79|0
1648718010000|2022-03-31 09:13:30|303.12|300.72|303.12|300.72|303.26|300.86|303.12|300.72|0
1648718020000|2022-03-31 09:13:40|303.19|300.79|303.12|300.72|303.19|300.79|303.05|300.65|0
1648718040000|2022-03-31 09:14:00|302.97|300.57|302.76|300.36|302.97|300.57|302.76|300.36|0
1648718050000|2022-03-31 09:14:10|302.83|300.43|302.83|300.43|302.83|300.43|302.83|300.43|0
1648718070000|2022-03-31 09:14:30|302.9|300.5|302.83|300.43|302.9|300.5|302.83|300.43|0
1648718080000|2022-03-31 09:14:40|302.97|300.57|302.83|300.43|302.97|300.57|302.83|300.43|0
1648718090000|2022-03-31 09:14:50|302.97|300.57|302.83|300.43|302.97|300.57|302.83|300.43|0
1648718100000|2022-03-31 09:15:00|302.97|300.57|302.76|300.36|302.97|300.57|302.76|300.36|0
1648718110000|2022-03-31 09:15:10|302.83|300.43|302.76|300.36|302.83|300.43|302.76|300.36|0
1648718120000|2022-03-31 09:15:20|302.83|300.43|302.83|300.43|302.83|300.43|302.83|300.43|0
1648718130000|2022-03-31 09:15:30|302.97|300.57|302.97|300.57|302.97|300.57|302.97|300.57|0
1648718140000|2022-03-31 09:15:40|302.83|300.43|302.83|300.43|302.83|300.43|302.83|300.43|0
1648718160000|2022-03-31 09:16:00|302.68|300.28|302.68|300.28|302.68|300.28|302.68|300.28|0
1648718170000|2022-03-31 09:16:10|302.61|300.21|302.54|300.14|302.61|300.21|302.54|300.14|0
1648718180000|2022-03-31 09:16:20|302.61|300.21|302.39|299.99|302.61|300.21|302.39|299.99|0
1648718190000|2022-03-31 09:16:30|302.25|299.85|302.39|299.99|302.39|299.99|302.25|299.85|0
1648718200000|2022-03-31 09:16:40|302.32|299.92|302.39|299.99|302.39|299.99|302.32|299.92|0
1648718220000|2022-03-31 09:17:00|302.32|299.92|302.32|299.92|302.32|299.92|302.32|299.92|0
1648718230000|2022-03-31 09:17:10|302.39|299.99|302.1|299.7|302.39|299.99|302.1|299.7|0
1648718240000|2022-03-31 09:17:20|301.95|299.55|302.1|299.7|302.1|299.7|301.95|299.55|0
1648718250000|2022-03-31 09:17:30|302.24|299.84|302.1|299.7|302.24|299.84|302.1|299.7|0
1648718270000|2022-03-31 09:17:50|302.03|299.63|301.95|299.55|302.03|299.63|301.95|299.55|0
1648718280000|2022-03-31 09:18:00|301.81|299.41|302.03|299.63|302.03|299.63|301.81|299.41|0
1648718290000|2022-03-31 09:18:10|301.95|299.55|301.95|299.55|301.95|299.55|301.95|299.55|0
1648718300000|2022-03-31 09:18:20|301.81|299.41|301.81|299.41|301.81|299.41|301.81|299.41|0
1648718310000|2022-03-31 09:18:30|301.95|299.55|301.95|299.55|301.95|299.55|301.81|299.41|0
1648718320000|2022-03-31 09:18:40|302.1|299.7|302.24|299.84|302.24|299.84|302.1|299.7|0
1648718330000|2022-03-31 09:18:50|302.1|299.7|301.95|299.55|302.1|299.7|301.95|299.55|0
1648718340000|2022-03-31 09:19:00|301.81|299.41|301.81|299.41|301.81|299.41|301.81|299.41|0
1648718350000|2022-03-31 09:19:10|301.66|299.26|301.66|299.26|301.66|299.26|301.66|299.26|0
1648718380000|2022-03-31 09:19:40|301.37|298.97|301.52|299.12|301.52|299.12|301.37|298.97|0
1648718390000|2022-03-31 09:19:50|301.37|298.97|301.37|298.97|301.37|298.97|301.37|298.97|0
1648718400000|2022-03-31 09:20:00|301.52|299.12|301.52|299.12|301.52|299.12|301.52|299.12|0
1648718430000|2022-03-31 09:20:30|301.37|298.97|301.37|298.97|301.37|298.97|301.37|298.97|0
1648718470000|2022-03-31 09:21:10|301.66|299.26|301.74|299.34|301.74|299.34|301.66|299.26|0
1648718480000|2022-03-31 09:21:20|301.66|299.26|301.66|299.26|301.66|299.26|301.66|299.26|0
1648718490000|2022-03-31 09:21:30|301.74|299.34|301.81|299.41|301.81|299.41|301.74|299.34|0
1648718500000|2022-03-31 09:21:40|301.66|299.26|301.59|299.19|301.66|299.26|301.59|299.19|0
1648718510000|2022-03-31 09:21:50|301.66|299.26|301.59|299.19|301.66|299.26|301.59|299.19|0
1648718520000|2022-03-31 09:22:00|301.66|299.26|301.66|299.26|301.74|299.34|301.66|299.26|0
1648718530000|2022-03-31 09:22:10|301.59|299.19|301.66|299.26|301.66|299.26|301.52|299.12|0
1648718550000|2022-03-31 09:22:30|301.81|299.41|301.95|299.55|301.95|299.55|301.81|299.41|0
1648718560000|2022-03-31 09:22:40|301.81|299.41|301.81|299.41|301.88|299.48|301.81|299.41|0
1648718570000|2022-03-31 09:22:50|301.66|299.26|301.66|299.26|301.66|299.26|301.66|299.26|0
1648718580000|2022-03-31 09:23:00|301.74|299.34|301.66|299.26|301.74|299.34|301.66|299.26|0
1648718610000|2022-03-31 09:23:30|301.74|299.34|301.74|299.34|301.74|299.34|301.74|299.34|0
1648718620000|2022-03-31 09:23:40|301.66|299.26|301.52|299.12|301.66|299.26|301.52|299.12|0
1648718630000|2022-03-31 09:23:50|301.37|298.97|301.37|298.97|301.45|299.05|301.37|298.97|0
1648718640000|2022-03-31 09:24:00|301.52|299.12|301.52|299.12|301.52|299.12|301.52|299.12|0
1648718650000|2022-03-31 09:24:10|301.37|298.97|301.52|299.12|301.52|299.12|301.37|298.97|0
1648718660000|2022-03-31 09:24:20|301.37|298.97|301.37|298.97|301.37|298.97|301.37|298.97|0
1648718670000|2022-03-31 09:24:30|301.52|299.12|301.45|299.05|301.52|299.12|301.45|299.05|0
1648718680000|2022-03-31 09:24:40|301.37|298.97|301.45|299.05|301.45|299.05|301.37|298.97|0
1648718690000|2022-03-31 09:24:50|301.37|298.97|301.59|299.19|301.59|299.19|301.37|298.97|0
1648718700000|2022-03-31 09:25:00|301.52|299.12|301.66|299.26|301.66|299.26|301.52|299.12|0
1648718710000|2022-03-31 09:25:10|301.81|299.41|301.81|299.41|301.81|299.41|301.81|299.41|0
1648718730000|2022-03-31 09:25:30|301.66|299.26|301.66|299.26|301.66|299.26|301.66|299.26|0
1648718740000|2022-03-31 09:25:40|301.74|299.34|301.66|299.26|301.81|299.41|301.66|299.26|0
1648718750000|2022-03-31 09:25:50|301.81|299.41|301.74|299.34|301.81|299.41|301.74|299.34|0
1648718760000|2022-03-31 09:26:00|301.81|299.41|301.95|299.55|301.95|299.55|301.81|299.41|0
1648718770000|2022-03-31 09:26:10|302.1|299.7|302.1|299.7|302.1|299.7|302.1|299.7|0
1648718780000|2022-03-31 09:26:20|301.95|299.55|301.95|299.55|302.03|299.63|301.95|299.55|0
1648718790000|2022-03-31 09:26:30|302.03|299.63|302.1|299.7|302.1|299.7|302.03|299.63|0
1648718800000|2022-03-31 09:26:40|302.24|299.84|302.24|299.84|302.24|299.84|302.24|299.84|0
1648718810000|2022-03-31 09:26:50|302.17|299.77|302.1|299.7|302.17|299.77|302.1|299.7|0
1648718830000|2022-03-31 09:27:10|302.24|299.84|302.1|299.7|302.24|299.84|302.1|299.7|0
1648718840000|2022-03-31 09:27:20|302.24|299.84|302.39|299.99|302.39|299.99|302.24|299.84|0
1648718850000|2022-03-31 09:27:30|302.46|300.06|302.39|299.99|302.46|300.06|302.39|299.99|0
1648718860000|2022-03-31 09:27:40|302.53|300.13|302.39|299.99|302.53|300.13|302.39|299.99|0
1648718870000|2022-03-31 09:27:50|302.32|299.92|302.24|299.84|302.32|299.92|302.24|299.84|0
1648718880000|2022-03-31 09:28:00|302.39|299.99|302.32|299.92|302.39|299.99|302.24|299.84|0
1648718890000|2022-03-31 09:28:10|302.24|299.84|302.39|299.99|302.39|299.99|302.24|299.84|0
1648718900000|2022-03-31 09:28:20|302.32|299.92|302.46|300.06|302.53|300.13|302.32|299.92|0
1648718910000|2022-03-31 09:28:30|302.53|300.13|302.38|299.98|302.53|300.13|302.38|299.98|0
1648718940000|2022-03-31 09:29:00|302.24|299.84|302.38|299.98|302.38|299.98|302.24|299.84|0
1648718950000|2022-03-31 09:29:10|302.32|299.92|302.24|299.84|302.32|299.92|302.24|299.84|0
1648718970000|2022-03-31 09:29:30|302.38|299.98|302.24|299.84|302.38|299.98|302.24|299.84|0
1648718980000|2022-03-31 09:29:40|302.09|299.69|302.09|299.69|302.09|299.69|302.09|299.69|0
1648718990000|2022-03-31 09:29:50|301.95|299.55|301.95|299.55|302.02|299.62|301.95|299.55|0
1648719000000|2022-03-31 09:30:00|302.02|299.62|302.09|299.69|302.09|299.69|302.02|299.62|0
1648719010000|2022-03-31 09:30:10|302.24|299.84|302.24|299.84|302.24|299.84|302.24|299.84|0
1648719020000|2022-03-31 09:30:20|302.09|299.69|302.09|299.69|302.09|299.69|302.09|299.69|0
1648719030000|2022-03-31 09:30:30|302.17|299.77|302.17|299.77|302.17|299.77|302.17|299.77|0
1648719040000|2022-03-31 09:30:40|302.24|299.84|302.17|299.77|302.24|299.84|302.17|299.77|0
1648719050000|2022-03-31 09:30:50|302.09|299.69|302.02|299.62|302.09|299.69|302.02|299.62|0
1648719060000|2022-03-31 09:31:00|301.8|299.4|301.95|299.55|301.95|299.55|301.8|299.4|0
1648719070000|2022-03-31 09:31:10|302.09|299.69|302.09|299.69|302.17|299.77|302.09|299.69|0
1648719080000|2022-03-31 09:31:20|302.02|299.62|302.02|299.62|302.02|299.62|302.02|299.62|0
1648719090000|2022-03-31 09:31:30|301.95|299.55|301.95|299.55|302.09|299.69|301.95|299.55|0
1648719100000|2022-03-31 09:31:40|302.24|299.84|302.38|299.98|302.38|299.98|302.24|299.84|0
1648719110000|2022-03-31 09:31:50|302.53|300.13|302.53|300.13|302.53|300.13|302.53|300.13|0
1648719120000|2022-03-31 09:32:00|302.38|299.98|302.38|299.98|302.38|299.98|302.38|299.98|0
1648719150000|2022-03-31 09:32:30|302.46|300.06|302.46|300.06|302.46|300.06|302.46|300.06|0
1648719160000|2022-03-31 09:32:40|302.38|299.98|302.24|299.84|302.38|299.98|302.24|299.84|0
1648719170000|2022-03-31 09:32:50|302.31|299.91|302.24|299.84|302.31|299.91|302.24|299.84|0
1648719180000|2022-03-31 09:33:00|302.31|299.91|302.53|300.13|302.53|300.13|302.24|299.84|0
1648719190000|2022-03-31 09:33:10|302.38|299.98|302.46|300.06|302.53|300.13|302.38|299.98|0
1648719200000|2022-03-31 09:33:20|302.38|299.98|302.53|300.13|302.53|300.13|302.38|299.98|0
1648719210000|2022-03-31 09:33:30|302.38|299.98|302.24|299.84|302.38|299.98|302.24|299.84|0
1648719220000|2022-03-31 09:33:40|302.38|299.98|302.38|299.98|302.38|299.98|302.38|299.98|0
1648719240000|2022-03-31 09:34:00|302.24|299.84|302.24|299.84|302.24|299.84|302.24|299.84|0
1648719260000|2022-03-31 09:34:20|302.38|299.98|302.38|299.98|302.38|299.98|302.38|299.98|0
1648719270000|2022-03-31 09:34:30|302.24|299.84|301.95|299.55|302.24|299.84|301.95|299.55|0
1648719280000|2022-03-31 09:34:40|301.8|299.4|301.95|299.55|301.95|299.55|301.8|299.4|0
1648719300000|2022-03-31 09:35:00|302.09|299.69|302.09|299.69|302.09|299.69|302.09|299.69|0
1648719310000|2022-03-31 09:35:10|302.24|299.84|302.09|299.69|302.24|299.84|302.09|299.69|0
1648719320000|2022-03-31 09:35:20|301.95|299.55|301.95|299.55|301.95|299.55|301.95|299.55|0
1648719330000|2022-03-31 09:35:30|302.02|299.62|302.02|299.62|302.02|299.62|302.02|299.62|0
1648719340000|2022-03-31 09:35:40|301.95|299.55|302.02|299.62|302.02|299.62|301.95|299.55|0
1648719350000|2022-03-31 09:35:50|301.95|299.55|301.95|299.55|301.95|299.55|301.88|299.48|0
1648719360000|2022-03-31 09:36:00|302.09|299.69|302.38|299.98|302.38|299.98|302.09|299.69|0
1648719370000|2022-03-31 09:36:10|302.46|300.06|302.53|300.13|302.53|300.13|302.46|300.06|0
1648719380000|2022-03-31 09:36:20|302.46|300.06|302.46|300.06|302.53|300.13|302.46|300.06|0
1648719390000|2022-03-31 09:36:30|302.53|300.13|302.24|299.84|302.53|300.13|302.24|299.84|0
1648719400000|2022-03-31 09:36:40|302.38|299.98|302.31|299.91|302.38|299.98|302.31|299.91|0
1648719410000|2022-03-31 09:36:50|302.38|299.98|302.53|300.13|302.53|300.13|302.38|299.98|0
1648719420000|2022-03-31 09:37:00|302.46|300.06|302.38|299.98|302.46|300.06|302.38|299.98|0
1648719440000|2022-03-31 09:37:20|302.46|300.06|302.53|300.13|302.53|300.13|302.46|300.06|0
1648719450000|2022-03-31 09:37:30|302.67|300.27|302.67|300.27|302.67|300.27|302.6|300.2|0
1648719460000|2022-03-31 09:37:40|302.6|300.2|302.53|300.13|302.67|300.27|302.53|300.13|0
1648719470000|2022-03-31 09:37:50|302.67|300.27|302.67|300.27|302.67|300.27|302.67|300.27|0
1648719500000|2022-03-31 09:38:20|302.38|299.98|302.38|299.98|302.38|299.98|302.38|299.98|0
1648719510000|2022-03-31 09:38:30|302.24|299.84|302.31|299.91|302.31|299.91|302.24|299.84|0
1648719520000|2022-03-31 09:38:40|302.38|299.98|302.38|299.98|302.38|299.98|302.38|299.98|0
1648719530000|2022-03-31 09:38:50|302.46|300.06|302.46|300.06|302.46|300.06|302.38|299.98|0
1648719540000|2022-03-31 09:39:00|302.53|300.13|302.67|300.27|302.67|300.27|302.53|300.13|0
1648719550000|2022-03-31 09:39:10|302.6|300.2|302.6|300.2|302.6|300.2|302.53|300.13|0
1648719560000|2022-03-31 09:39:20|302.53|300.13|302.67|300.27|302.67|300.27|302.53|300.13|0
1648719570000|2022-03-31 09:39:30|302.53|300.13|302.46|300.06|302.53|300.13|302.38|299.98|0
1648719580000|2022-03-31 09:39:40|302.38|299.98|302.38|299.98|302.38|299.98|302.38|299.98|0
1648719590000|2022-03-31 09:39:50|302.46|300.06|302.38|299.98|302.46|300.06|302.38|299.98|0
1648719610000|2022-03-31 09:40:10|302.52|300.12|302.52|300.12|302.52|300.12|302.52|300.12|0
1648719620000|2022-03-31 09:40:20|302.31|299.91|302.38|299.98|302.38|299.98|302.31|299.91|0
1648719640000|2022-03-31 09:40:40|302.23|299.83|301.8|299.4|302.23|299.83|301.8|299.4|0
1648719650000|2022-03-31 09:40:50|301.94|299.54|301.94|299.54|301.94|299.54|301.94|299.54|0
1648719690000|2022-03-31 09:41:30|301.87|299.47|301.94|299.54|301.94|299.54|301.87|299.47|0
1648719700000|2022-03-31 09:41:40|301.51|299.11|301.73|299.33|301.73|299.33|301.51|299.11|0
1648719710000|2022-03-31 09:41:50|301.65|299.25|301.73|299.33|301.73|299.33|301.65|299.25|0
1648719720000|2022-03-31 09:42:00|301.65|299.25|301.65|299.25|301.8|299.4|301.65|299.25|0
1648719730000|2022-03-31 09:42:10|301.51|299.11|301.51|299.11|301.51|299.11|301.51|299.11|0
1648719780000|2022-03-31 09:43:00|301.65|299.25|301.51|299.11|301.65|299.25|301.51|299.11|0
1648719790000|2022-03-31 09:43:10|301.36|298.96|301.22|298.82|301.36|298.96|301.22|298.82|0
1648719800000|2022-03-31 09:43:20|301.07|298.67|301.07|298.67|301.07|298.67|301.07|298.67|0
1648719810000|2022-03-31 09:43:30|301.22|298.82|301.22|298.82|301.22|298.82|301.22|298.82|0
1648719830000|2022-03-31 09:43:50|301.36|298.96|301.36|298.96|301.36|298.96|301.36|298.96|0
1648719850000|2022-03-31 09:44:10|301.29|298.89|301.22|298.82|301.29|298.89|301.22|298.82|0
1648719860000|2022-03-31 09:44:20|301.36|298.96|301.36|298.96|301.36|298.96|301.36|298.96|0
1648719920000|2022-03-31 09:45:20|301.29|298.89|301.22|298.82|301.29|298.89|301.22|298.82|0
1648719960000|2022-03-31 09:46:00|301.36|298.96|301.36|298.96|301.36|298.96|301.36|298.96|0
1648719970000|2022-03-31 09:46:10|301.22|298.82|301.22|298.82|301.22|298.82|301.22|298.82|0
1648719990000|2022-03-31 09:46:30|301.36|298.96|301.36|298.96|301.36|298.96|301.36|298.96|0
1648720010000|2022-03-31 09:46:50|302.09|299.69|302.09|299.69|302.09|299.69|302.09|299.69|0
1648720030000|2022-03-31 09:47:10|301.94|299.54|301.8|299.4|301.94|299.54|301.8|299.4|0
1648720040000|2022-03-31 09:47:20|301.94|299.54|301.8|299.4|301.94|299.54|301.8|299.4|0
1648720050000|2022-03-31 09:47:30|301.94|299.54|301.94|299.54|301.94|299.54|301.94|299.54|0
1648720060000|2022-03-31 09:47:40|301.87|299.47|301.94|299.54|301.94|299.54|301.87|299.47|0
1648720070000|2022-03-31 09:47:50|302.02|299.62|302.02|299.62|302.09|299.69|302.02|299.62|0
1648720080000|2022-03-31 09:48:00|301.94|299.54|301.94|299.54|301.94|299.54|301.94|299.54|0
1648720090000|2022-03-31 09:48:10|302.09|299.69|302.02|299.62|302.09|299.69|301.94|299.54|0
1648720100000|2022-03-31 09:48:20|301.94|299.54|301.94|299.54|301.94|299.54|301.94|299.54|0
1648720110000|2022-03-31 09:48:30|302.02|299.62|302.09|299.69|302.09|299.69|302.02|299.62|0
1648720130000|2022-03-31 09:48:50|301.94|299.54|301.94|299.54|301.94|299.54|301.94|299.54|0
1648720150000|2022-03-31 09:49:10|301.8|299.4|302.23|299.83|302.23|299.83|301.8|299.4|0
1648720160000|2022-03-31 09:49:20|302.09|299.69|302.16|299.76|302.16|299.76|302.09|299.69|0
1648720170000|2022-03-31 09:49:30|302.23|299.83|302.23|299.83|302.23|299.83|302.23|299.83|0
1648720180000|2022-03-31 09:49:40|302.09|299.69|302.09|299.69|302.09|299.69|302.09|299.69|0
1648720190000|2022-03-31 09:49:50|302.16|299.76|302.09|299.69|302.23|299.83|302.09|299.69|0
1648720200000|2022-03-31 09:50:00|301.8|299.4|301.8|299.4|301.8|299.4|301.8|299.4|0
1648720210000|2022-03-31 09:50:10|301.94|299.54|301.94|299.54|301.94|299.54|301.94|299.54|0
1648720220000|2022-03-31 09:50:20|302.02|299.62|302.09|299.69|302.09|299.69|302.02|299.62|0
1648720230000|2022-03-31 09:50:30|302.23|299.83|302.23|299.83|302.23|299.83|302.23|299.83|0
1648720240000|2022-03-31 09:50:40|302.38|299.98|302.38|299.98|302.38|299.98|302.38|299.98|0
1648720250000|2022-03-31 09:50:50|302.23|299.83|302.38|299.98|302.38|299.98|302.23|299.83|0
1648720260000|2022-03-31 09:51:00|302.23|299.83|302.23|299.83|302.23|299.83|302.23|299.83|0
1648720270000|2022-03-31 09:51:10|302.09|299.69|302.09|299.69|302.09|299.69|302.09|299.69|0
1648720280000|2022-03-31 09:51:20|302.08|299.68|302.23|299.83|302.23|299.83|302.08|299.68|0
1648720290000|2022-03-31 09:51:30|302.37|299.97|302.37|299.97|302.37|299.97|302.37|299.97|0
1648720300000|2022-03-31 09:51:40|302.23|299.83|302.37|299.97|302.37|299.97|302.23|299.83|0
1648720310000|2022-03-31 09:51:50|302.52|300.12|302.31|299.91|302.52|300.12|302.31|299.91|0
1648720320000|2022-03-31 09:52:00|302.23|299.83|302.08|299.68|302.23|299.83|302.08|299.68|0
1648720330000|2022-03-31 09:52:10|302.16|299.76|302.23|299.83|302.23|299.83|302.16|299.76|0
1648720350000|2022-03-31 09:52:30|302.37|299.97|302.37|299.97|302.37|299.97|302.37|299.97|0
1648720370000|2022-03-31 09:52:50|302.52|300.12|302.37|299.97|302.52|300.12|302.37|299.97|0
1648720380000|2022-03-31 09:53:00|302.52|300.12|302.52|300.12|302.52|300.12|302.52|300.12|0
1648720400000|2022-03-31 09:53:20|302.37|299.97|302.23|299.83|302.37|299.97|302.23|299.83|0
1648720430000|2022-03-31 09:53:50|302.37|299.97|302.37|299.97|302.37|299.97|302.37|299.97|0
1648720450000|2022-03-31 09:54:10|302.52|300.12|302.66|300.26|302.66|300.26|302.52|300.12|0
1648720460000|2022-03-31 09:54:20|302.52|300.12|302.59|300.19|302.66|300.26|302.52|300.12|0
1648720470000|2022-03-31 09:54:30|302.37|299.97|302.37|299.97|302.37|299.97|302.37|299.97|0
1648720480000|2022-03-31 09:54:40|302.52|300.12|302.37|299.97|302.52|300.12|302.37|299.97|0
1648720490000|2022-03-31 09:54:50|302.52|300.12|302.37|299.97|302.52|300.12|302.37|299.97|0
1648720500000|2022-03-31 09:55:00|302.08|299.68|302.08|299.68|302.08|299.68|302.08|299.68|0
1648720510000|2022-03-31 09:55:10|301.94|299.54|302.16|299.76|302.23|299.83|301.94|299.54|0
1648720520000|2022-03-31 09:55:20|302.08|299.68|302.16|299.76|302.16|299.76|302.08|299.68|0
1648720530000|2022-03-31 09:55:30|302.08|299.68|302.08|299.68|302.08|299.68|302.08|299.68|0
1648720540000|2022-03-31 09:55:40|302.23|299.83|302.23|299.83|302.23|299.83|302.23|299.83|0
1648720550000|2022-03-31 09:55:50|302.3|299.9|302.37|299.97|302.37|299.97|302.23|299.83|0
1648720560000|2022-03-31 09:56:00|302.23|299.83|302.23|299.83|302.3|299.9|302.23|299.83|0
1648720570000|2022-03-31 09:56:10|302.3|299.9|302.3|299.9|302.3|299.9|302.3|299.9|0
1648720580000|2022-03-31 09:56:20|302.37|299.97|302.23|299.83|302.37|299.97|302.23|299.83|0
1648720590000|2022-03-31 09:56:30|302.08|299.68|302.08|299.68|302.08|299.68|302.08|299.68|0
1648720600000|2022-03-31 09:56:40|301.94|299.54|301.94|299.54|301.94|299.54|301.87|299.47|0
1648720610000|2022-03-31 09:56:50|301.87|299.47|301.94|299.54|301.94|299.54|301.87|299.47|0
1648720630000|2022-03-31 09:57:10|301.87|299.47|301.87|299.47|301.87|299.47|301.87|299.47|0
1648720640000|2022-03-31 09:57:20|301.94|299.54|301.79|299.39|301.94|299.54|301.79|299.39|0
1648720660000|2022-03-31 09:57:40|301.94|299.54|301.94|299.54|301.94|299.54|301.94|299.54|0
1648720670000|2022-03-31 09:57:50|302.08|299.68|302.08|299.68|302.08|299.68|302.08|299.68|0
1648720680000|2022-03-31 09:58:00|301.94|299.54|301.79|299.39|301.94|299.54|301.79|299.39|0
1648720690000|2022-03-31 09:58:10|301.72|299.32|301.79|299.39|301.79|299.39|301.65|299.25|0
1648720700000|2022-03-31 09:58:20|301.72|299.32|301.94|299.54|302.01|299.61|301.72|299.32|0
1648720710000|2022-03-31 09:58:30|302.08|299.68|302.08|299.68|302.08|299.68|302.08|299.68|0
1648720720000|2022-03-31 09:58:40|302.01|299.61|301.94|299.54|302.01|299.61|301.94|299.54|0
1648720730000|2022-03-31 09:58:50|301.87|299.47|301.79|299.39|301.87|299.47|301.65|299.25|0
1648720740000|2022-03-31 09:59:00|301.65|299.25|301.65|299.25|301.87|299.47|301.65|299.25|0
1648720750000|2022-03-31 09:59:10|301.94|299.54|302.08|299.68|302.08|299.68|301.94|299.54|0
1648720760000|2022-03-31 09:59:20|302.16|299.76|302.08|299.68|302.16|299.76|302.08|299.68|0
1648720770000|2022-03-31 09:59:30|302.16|299.76|302.08|299.68|302.16|299.76|302.08|299.68|0
1648720780000|2022-03-31 09:59:40|302.3|299.9|302.37|299.97|302.37|299.97|302.23|299.83|0
1648720790000|2022-03-31 09:59:50|302.45|300.05|302.66|300.26|302.66|300.26|302.37|299.97|0
1648720800000|2022-03-31 10:00:00|302.52|300.12|302.08|299.68|302.52|300.12|302.08|299.68|0
1648720810000|2022-03-31 10:00:10|302.23|299.83|302.08|299.68|302.23|299.83|302.08|299.68|0
1648720820000|2022-03-31 10:00:20|302.23|299.83|302.23|299.83|302.23|299.83|302.23|299.83|0
1648720830000|2022-03-31 10:00:30|301.94|299.54|301.94|299.54|301.94|299.54|301.94|299.54|0
1648720840000|2022-03-31 10:00:40|302.23|299.83|302.45|300.05|302.45|300.05|302.23|299.83|0
1648720850000|2022-03-31 10:00:50|302.66|300.26|303.1|300.7|303.1|300.7|302.66|300.26|0
1648720860000|2022-03-31 10:01:00|303.24|300.84|303.24|300.84|303.24|300.84|303.24|300.84|0
1648720870000|2022-03-31 10:01:10|302.95|300.55|302.95|300.55|302.95|300.55|302.95|300.55|0
1648720880000|2022-03-31 10:01:20|302.81|300.41|302.95|300.55|302.95|300.55|302.81|300.41|0
1648720890000|2022-03-31 10:01:30|303.03|300.63|303.03|300.63|303.03|300.63|303.03|300.63|0
1648720900000|2022-03-31 10:01:40|302.95|300.55|302.81|300.41|303.03|300.63|302.81|300.41|0
1648720910000|2022-03-31 10:01:50|302.95|300.55|303.1|300.7|303.1|300.7|302.95|300.55|0
1648720920000|2022-03-31 10:02:00|303.03|300.63|303.03|300.63|303.03|300.63|302.95|300.55|0
1648720930000|2022-03-31 10:02:10|302.95|300.55|302.95|300.55|303.03|300.63|302.95|300.55|0
1648720940000|2022-03-31 10:02:20|303.1|300.7|302.81|300.41|303.1|300.7|302.81|300.41|0
1648720950000|2022-03-31 10:02:30|302.95|300.55|302.81|300.41|302.95|300.55|302.81|300.41|0
1648720970000|2022-03-31 10:02:50|302.95|300.55|303.1|300.7|303.1|300.7|302.95|300.55|0
1648720990000|2022-03-31 10:03:10|302.95|300.55|302.81|300.41|302.95|300.55|302.81|300.41|0
1648721010000|2022-03-31 10:03:30|302.95|300.55|302.95|300.55|302.95|300.55|302.95|300.55|0
1648721020000|2022-03-31 10:03:40|303.1|300.7|303.1|300.7|303.1|300.7|303.1|300.7|0
1648721030000|2022-03-31 10:03:50|302.95|300.55|303.1|300.7|303.1|300.7|302.95|300.55|0
1648721040000|2022-03-31 10:04:00|302.95|300.55|303.03|300.63|303.03|300.63|302.95|300.55|0
1648721050000|2022-03-31 10:04:10|303.1|300.7|302.8|300.4|303.1|300.7|302.8|300.4|0
1648721060000|2022-03-31 10:04:20|302.95|300.55|302.95|300.55|303.1|300.7|302.95|300.55|0
1648721070000|2022-03-31 10:04:30|302.8|300.4|302.8|300.4|302.8|300.4|302.8|300.4|0
1648721080000|2022-03-31 10:04:40|302.66|300.26|302.66|300.26|302.66|300.26|302.66|300.26|0
1648721090000|2022-03-31 10:04:50|302.8|300.4|302.66|300.26|302.8|300.4|302.66|300.26|0
1648721100000|2022-03-31 10:05:00|302.8|300.4|302.8|300.4|302.8|300.4|302.8|300.4|0
1648721110000|2022-03-31 10:05:10|302.66|300.26|302.8|300.4|302.95|300.55|302.66|300.26|0
1648721120000|2022-03-31 10:05:20|302.66|300.26|302.66|300.26|302.66|300.26|302.66|300.26|0
1648721130000|2022-03-31 10:05:30|302.51|300.11|302.51|300.11|302.51|300.11|302.51|300.11|0
1648721140000|2022-03-31 10:05:40|302.44|300.04|302.37|299.97|302.51|300.11|302.37|299.97|0
1648721160000|2022-03-31 10:06:00|302.3|299.9|302.08|299.68|302.3|299.9|302.08|299.68|0
1648721170000|2022-03-31 10:06:10|302.22|299.82|302.22|299.82|302.22|299.82|302.22|299.82|0
1648721180000|2022-03-31 10:06:20|302.37|299.97|302.37|299.97|302.37|299.97|302.37|299.97|0
1648721200000|2022-03-31 10:06:40|302.08|299.68|302.22|299.82|302.22|299.82|302.08|299.68|0
1648721220000|2022-03-31 10:07:00|302.3|299.9|302.37|299.97|302.59|300.19|302.3|299.9|0
1648721230000|2022-03-31 10:07:10|302.59|300.19|302.59|300.19|302.59|300.19|302.51|300.11|0
1648721240000|2022-03-31 10:07:20|302.51|300.11|302.66|300.26|302.66|300.26|302.51|300.11|0
1648721250000|2022-03-31 10:07:30|302.51|300.11|302.51|300.11|302.59|300.19|302.51|300.11|0
1648721270000|2022-03-31 10:07:50|302.73|300.33|302.8|300.4|302.8|300.4|302.73|300.33|0
1648721290000|2022-03-31 10:08:10|302.73|300.33|302.51|300.11|302.73|300.33|302.51|300.11|0
1648721300000|2022-03-31 10:08:20|302.44|300.04|302.51|300.11|302.51|300.11|302.44|300.04|0
1648721320000|2022-03-31 10:08:40|302.66|300.26|302.59|300.19|302.66|300.26|302.59|300.19|0
1648721330000|2022-03-31 10:08:50|302.66|300.26|302.66|300.26|302.66|300.26|302.51|300.11|0
1648721340000|2022-03-31 10:09:00|302.51|300.11|302.51|300.11|302.51|300.11|302.51|300.11|0
1648721350000|2022-03-31 10:09:10|302.37|299.97|302.59|300.19|302.59|300.19|302.37|299.97|0
1648721360000|2022-03-31 10:09:20|302.66|300.26|302.73|300.33|302.8|300.4|302.66|300.26|0
1648721370000|2022-03-31 10:09:30|302.66|300.26|302.73|300.33|302.8|300.4|302.66|300.26|0
1648721380000|2022-03-31 10:09:40|302.66|300.26|302.59|300.19|302.66|300.26|302.59|300.19|0
1648721390000|2022-03-31 10:09:50|302.51|300.11|302.51|300.11|302.59|300.19|302.51|300.11|0
1648721400000|2022-03-31 10:10:00|302.44|300.04|302.51|300.11|302.51|300.11|302.44|300.04|0
1648721410000|2022-03-31 10:10:10|302.44|300.04|302.51|300.11|302.51|300.11|302.44|300.04|0
1648721420000|2022-03-31 10:10:20|302.37|299.97|302.37|299.97|302.37|299.97|302.37|299.97|0
1648721430000|2022-03-31 10:10:30|302.44|300.04|302.37|299.97|302.44|300.04|302.37|299.97|0
1648721440000|2022-03-31 10:10:40|302.66|300.26|302.66|300.26|302.66|300.26|302.66|300.26|0
1648721450000|2022-03-31 10:10:50|302.73|300.33|302.66|300.26|302.73|300.33|302.66|300.26|0
1648721460000|2022-03-31 10:11:00|302.8|300.4|302.8|300.4|302.8|300.4|302.8|300.4|0
1648721470000|2022-03-31 10:11:10|302.95|300.55|302.95|300.55|302.95|300.55|302.95|300.55|0
1648721500000|2022-03-31 10:11:40|303.09|300.69|303.24|300.84|303.24|300.84|303.09|300.69|0
1648721530000|2022-03-31 10:12:10|302.95|300.55|302.95|300.55|302.95|300.55|302.95|300.55|0
1648721540000|2022-03-31 10:12:20|303.09|300.69|302.95|300.55|303.09|300.69|302.95|300.55|0
1648721620000|2022-03-31 10:13:40|303.09|300.69|303.09|300.69|303.09|300.69|303.09|300.69|0
1648721640000|2022-03-31 10:14:00|303.02|300.62|302.95|300.55|303.02|300.62|302.95|300.55|0
1648721660000|2022-03-31 10:14:20|302.66|300.26|302.8|300.4|302.8|300.4|302.66|300.26|0
1648721670000|2022-03-31 10:14:30|302.95|300.55|302.95|300.55|302.95|300.55|302.95|300.55|0
1648721680000|2022-03-31 10:14:40|303.09|300.69|302.95|300.55|303.09|300.69|302.95|300.55|0
1648721690000|2022-03-31 10:14:50|303.09|300.69|303.17|300.77|303.17|300.77|303.09|300.69|0
1648721700000|2022-03-31 10:15:00|302.95|300.55|303.09|300.69|303.09|300.69|302.95|300.55|0
1648721710000|2022-03-31 10:15:10|302.95|300.55|302.36|299.96|302.95|300.55|302.36|299.96|0
1648721720000|2022-03-31 10:15:20|302.22|299.82|302.22|299.82|302.22|299.82|302.22|299.82|0
1648721730000|2022-03-31 10:15:30|302.36|299.96|302.07|299.67|302.36|299.96|302.07|299.67|0
1648721740000|2022-03-31 10:15:40|302.22|299.82|302.36|299.96|302.36|299.96|302.22|299.82|0
1648721750000|2022-03-31 10:15:50|302.58|300.18|302.65|300.25|302.65|300.25|302.58|300.18|0
1648721760000|2022-03-31 10:16:00|302.58|300.18|302.58|300.18|302.8|300.4|302.58|300.18|0
1648721770000|2022-03-31 10:16:10|302.65|300.25|302.8|300.4|302.94|300.54|302.65|300.25|0
1648721790000|2022-03-31 10:16:30|302.73|300.33|302.65|300.25|302.73|300.33|302.65|300.25|0
1648721800000|2022-03-31 10:16:40|302.51|300.11|302.36|299.96|302.51|300.11|302.36|299.96|0
1648721810000|2022-03-31 10:16:50|302.07|299.67|302.22|299.82|302.22|299.82|302.07|299.67|0
1648721820000|2022-03-31 10:17:00|302.15|299.75|302.07|299.67|302.15|299.75|302.07|299.67|0
1648721830000|2022-03-31 10:17:10|302.22|299.82|302.36|299.96|302.36|299.96|302.22|299.82|0
1648721840000|2022-03-31 10:17:20|302.22|299.82|302.36|299.96|302.36|299.96|302.22|299.82|0
1648721850000|2022-03-31 10:17:30|302.51|300.11|302.36|299.96|302.51|300.11|302.36|299.96|0
1648721870000|2022-03-31 10:17:50|302.65|300.25|302.51|300.11|302.65|300.25|302.51|300.11|0
1648721890000|2022-03-31 10:18:10|302.65|300.25|302.51|300.11|302.65|300.25|302.51|300.11|0
1648721900000|2022-03-31 10:18:20|303.23|300.83|303.31|300.91|303.38|300.98|303.23|300.83|0
1648721910000|2022-03-31 10:18:30|303.16|300.76|303.23|300.83|303.38|300.98|303.16|300.76|0
1648721920000|2022-03-31 10:18:40|303.38|300.98|303.38|300.98|303.38|300.98|303.23|300.83|0
1648721930000|2022-03-31 10:18:50|303.23|300.83|302.94|300.54|303.23|300.83|302.94|300.54|0
1648721940000|2022-03-31 10:19:00|302.8|300.4|302.8|300.4|302.94|300.54|302.8|300.4|0
1648721950000|2022-03-31 10:19:10|302.65|300.25|302.94|300.54|303.16|300.76|302.65|300.25|0
1648721960000|2022-03-31 10:19:20|303.09|300.69|303.09|300.69|303.23|300.83|303.09|300.69|0
1648721980000|2022-03-31 10:19:40|303.23|300.83|303.23|300.83|303.23|300.83|303.09|300.69|0
1648721990000|2022-03-31 10:19:50|303.38|300.98|303.82|301.42|303.82|301.42|303.31|300.91|0
1648722000000|2022-03-31 10:20:00|303.96|301.56|304.11|301.71|304.11|301.71|303.96|301.56|0
1648722010000|2022-03-31 10:20:10|304.18|301.78|304.4|302|304.54|302.14|304.18|301.78|0
1648722020000|2022-03-31 10:20:20|304.54|302.14|304.11|301.71|304.54|302.14|304.11|301.71|0
1648722030000|2022-03-31 10:20:30|303.89|301.49|303.96|301.56|303.96|301.56|303.75|301.35|0
1648722040000|2022-03-31 10:20:40|303.82|301.42|303.89|301.49|303.96|301.56|303.82|301.42|0
1648722050000|2022-03-31 10:20:50|303.96|301.56|304.11|301.71|304.11|301.71|303.81|301.41|0
1648722060000|2022-03-31 10:21:00|304.25|301.85|304.04|301.64|304.25|301.85|304.04|301.64|0
1648722070000|2022-03-31 10:21:10|303.96|301.56|303.96|301.56|304.11|301.71|303.96|301.56|0
1648722080000|2022-03-31 10:21:20|303.81|301.41|303.96|301.56|303.96|301.56|303.81|301.41|0
1648722090000|2022-03-31 10:21:30|303.89|301.49|303.96|301.56|303.96|301.56|303.89|301.49|0
1648722100000|2022-03-31 10:21:40|304.04|301.64|304.04|301.64|304.04|301.64|304.04|301.64|0
1648722110000|2022-03-31 10:21:50|303.81|301.41|303.81|301.41|303.81|301.41|303.81|301.41|0
1648722120000|2022-03-31 10:22:00|304.11|301.71|304.11|301.71|304.11|301.71|304.11|301.71|0
1648722130000|2022-03-31 10:22:10|303.96|301.56|304.04|301.64|304.04|301.64|303.96|301.56|0
1648722140000|2022-03-31 10:22:20|304.11|301.71|304.25|301.85|304.25|301.85|304.11|301.71|0
1648722150000|2022-03-31 10:22:30|304.11|301.71|303.96|301.56|304.11|301.71|303.96|301.56|0
1648722160000|2022-03-31 10:22:40|304.04|301.64|303.96|301.56|304.11|301.71|303.96|301.56|0
1648722170000|2022-03-31 10:22:50|303.89|301.49|303.96|301.56|303.96|301.56|303.89|301.49|0
1648722180000|2022-03-31 10:23:00|304.11|301.71|304.11|301.71|304.11|301.71|304.11|301.71|0
1648722190000|2022-03-31 10:23:10|304.04|301.64|303.96|301.56|304.04|301.64|303.96|301.56|0
1648722200000|2022-03-31 10:23:20|303.89|301.49|303.52|301.12|303.89|301.49|303.52|301.12|0
1648722210000|2022-03-31 10:23:30|303.45|301.05|303.31|300.91|303.45|301.05|303.31|300.91|0
1648722220000|2022-03-31 10:23:40|303.52|301.12|303.52|301.12|303.52|301.12|303.52|301.12|0
1648722230000|2022-03-31 10:23:50|303.45|301.05|303.52|301.12|303.52|301.12|303.45|301.05|0
1648722240000|2022-03-31 10:24:00|303.38|300.98|303.38|300.98|303.38|300.98|303.38|300.98|0
1648722250000|2022-03-31 10:24:10|303.23|300.83|303.23|300.83|303.23|300.83|303.23|300.83|0
1648722260000|2022-03-31 10:24:20|303.38|300.98|303.38|300.98|303.38|300.98|303.38|300.98|0
1648722270000|2022-03-31 10:24:30|303.31|300.91|302.65|300.25|303.31|300.91|302.65|300.25|0
1648722280000|2022-03-31 10:24:40|302.8|300.4|302.8|300.4|302.8|300.4|302.8|300.4|0
1648722290000|2022-03-31 10:24:50|302.94|300.54|302.8|300.4|302.94|300.54|302.8|300.4|0
1648722310000|2022-03-31 10:25:10|302.65|300.25|302.36|299.96|302.8|300.4|302.36|299.96|0
1648722330000|2022-03-31 10:25:30|302.65|300.25|302.8|300.4|302.8|300.4|302.65|300.25|0
1648722350000|2022-03-31 10:25:50|302.73|300.33|302.73|300.33|302.73|300.33|302.73|300.33|0
1648722360000|2022-03-31 10:26:00|302.65|300.25|302.5|300.1|302.65|300.25|302.5|300.1|0
1648722370000|2022-03-31 10:26:10|302.58|300.18|302.36|299.96|302.58|300.18|302.36|299.96|0
1648722380000|2022-03-31 10:26:20|302.5|300.1|302.5|300.1|302.5|300.1|302.44|300.04|0
1648722390000|2022-03-31 10:26:30|302.65|300.25|302.79|300.39|302.79|300.39|302.65|300.25|0
1648722400000|2022-03-31 10:26:40|302.94|300.54|302.94|300.54|302.94|300.54|302.94|300.54|0
1648722440000|2022-03-31 10:27:20|302.79|300.39|302.94|300.54|302.94|300.54|302.79|300.39|0
1648722450000|2022-03-31 10:27:30|302.79|300.39|302.65|300.25|302.79|300.39|302.65|300.25|0
1648722460000|2022-03-31 10:27:40|302.43|300.03|302.65|300.25|302.65|300.25|302.43|300.03|0
1648722470000|2022-03-31 10:27:50|302.5|300.1|302.5|300.1|302.5|300.1|302.5|300.1|0
1648722480000|2022-03-31 10:28:00|302.58|300.18|302.58|300.18|302.58|300.18|302.58|300.18|0
1648722490000|2022-03-31 10:28:10|302.65|300.25|302.72|300.32|302.72|300.32|302.65|300.25|0
1648722500000|2022-03-31 10:28:20|302.65|300.25|302.65|300.25|302.72|300.32|302.65|300.25|0
1648722510000|2022-03-31 10:28:30|302.79|300.39|302.79|300.39|302.79|300.39|302.79|300.39|0
1648722520000|2022-03-31 10:28:40|302.94|300.54|302.94|300.54|302.94|300.54|302.94|300.54|0
1648722540000|2022-03-31 10:29:00|302.87|300.47|302.79|300.39|302.94|300.54|302.79|300.39|0
1648722550000|2022-03-31 10:29:10|302.94|300.54|302.94|300.54|302.94|300.54|302.87|300.47|0
1648722560000|2022-03-31 10:29:20|302.79|300.39|302.94|300.54|302.94|300.54|302.79|300.39|0
1648722570000|2022-03-31 10:29:30|303.08|300.68|302.07|299.67|303.08|300.68|302.07|299.67|0
1648722580000|2022-03-31 10:29:40|302.21|299.81|302.5|300.1|302.5|300.1|302.21|299.81|0
1648722590000|2022-03-31 10:29:50|302.36|299.96|302.36|299.96|302.36|299.96|302.36|299.96|0
1648722600000|2022-03-31 10:30:00|302.21|299.81|302.21|299.81|302.21|299.81|302.21|299.81|0
1648722610000|2022-03-31 10:30:10|302.36|299.96|302.21|299.81|302.36|299.96|302.21|299.81|0
1648722620000|2022-03-31 10:30:20|302.14|299.74|302.14|299.74|302.21|299.81|302.14|299.74|0
1648722630000|2022-03-31 10:30:30|302.21|299.81|302.21|299.81|302.21|299.81|302.21|299.81|0
1648722640000|2022-03-31 10:30:40|302.36|299.96|302.21|299.81|302.36|299.96|302.21|299.81|0
1648722660000|2022-03-31 10:31:00|302.36|299.96|302.36|299.96|302.36|299.96|302.36|299.96|0
1648722670000|2022-03-31 10:31:10|302.21|299.81|302.43|300.03|302.5|300.1|302.21|299.81|0
1648722680000|2022-03-31 10:31:20|302.5|300.1|302.36|299.96|302.5|300.1|302.36|299.96|0
1648722700000|2022-03-31 10:31:40|302.5|300.1|302.65|300.25|302.65|300.25|302.5|300.1|0
1648722720000|2022-03-31 10:32:00|302.79|300.39|302.79|300.39|302.79|300.39|302.79|300.39|0
1648722730000|2022-03-31 10:32:10|302.72|300.32|302.72|300.32|302.72|300.32|302.65|300.25|0
1648722740000|2022-03-31 10:32:20|302.65|300.25|302.65|300.25|302.72|300.32|302.65|300.25|0
1648722770000|2022-03-31 10:32:50|302.94|300.54|302.79|300.39|302.94|300.54|302.79|300.39|0
1648722780000|2022-03-31 10:33:00|302.65|300.25|302.65|300.25|302.65|300.25|302.65|300.25|0
1648722790000|2022-03-31 10:33:10|302.79|300.39|302.79|300.39|302.79|300.39|302.79|300.39|0
1648722800000|2022-03-31 10:33:20|302.94|300.54|302.87|300.47|302.94|300.54|302.79|300.39|0
1648722810000|2022-03-31 10:33:30|302.79|300.39|302.5|300.1|302.79|300.39|302.5|300.1|0
1648722820000|2022-03-31 10:33:40|302.79|300.39|302.65|300.25|302.79|300.39|302.65|300.25|0
1648722830000|2022-03-31 10:33:50|302.72|300.32|302.87|300.47|302.87|300.47|302.72|300.32|0
1648722840000|2022-03-31 10:34:00|302.94|300.54|303.08|300.68|303.08|300.68|302.94|300.54|0
1648722850000|2022-03-31 10:34:10|303.01|300.61|302.94|300.54|303.01|300.61|302.94|300.54|0
1648722860000|2022-03-31 10:34:20|303.08|300.68|303.01|300.61|303.08|300.68|303.01|300.61|0
1648722870000|2022-03-31 10:34:30|303.08|300.68|302.94|300.54|303.08|300.68|302.94|300.54|0
1648722880000|2022-03-31 10:34:40|303.01|300.61|302.94|300.54|303.01|300.61|302.94|300.54|0
1648722890000|2022-03-31 10:34:50|303.01|300.61|303.01|300.61|303.01|300.61|303.01|300.61|0
1648722900000|2022-03-31 10:35:00|302.94|300.54|302.87|300.47|302.94|300.54|302.79|300.39|0
1648722910000|2022-03-31 10:35:10|302.94|300.54|302.79|300.39|302.94|300.54|302.79|300.39|0
1648722930000|2022-03-31 10:35:30|302.65|300.25|302.65|300.25|302.65|300.25|302.65|300.25|0
1648722940000|2022-03-31 10:35:40|302.72|300.32|302.65|300.25|302.79|300.39|302.65|300.25|0
1648722950000|2022-03-31 10:35:50|302.58|300.18|302.5|300.1|302.58|300.18|302.5|300.1|0
1648722960000|2022-03-31 10:36:00|302.43|300.03|302.36|299.96|302.43|300.03|302.36|299.96|0
1648722970000|2022-03-31 10:36:10|302.5|300.1|302.43|300.03|302.5|300.1|302.43|300.03|0
1648722980000|2022-03-31 10:36:20|302.07|299.67|301.78|299.38|302.07|299.67|301.78|299.38|0
1648722990000|2022-03-31 10:36:30|301.85|299.45|301.63|299.23|301.85|299.45|301.49|299.09|0
1648723000000|2022-03-31 10:36:40|301.49|299.09|301.34|298.94|301.49|299.09|301.34|298.94|0
1648723010000|2022-03-31 10:36:50|301.49|299.09|301.34|298.94|301.49|299.09|301.34|298.94|0
1648723020000|2022-03-31 10:37:00|301.49|299.09|301.49|299.09|301.49|299.09|301.49|299.09|0
1648723030000|2022-03-31 10:37:10|301.63|299.23|302.21|299.81|302.21|299.81|301.63|299.23|0
1648723040000|2022-03-31 10:37:20|302.06|299.66|302|299.6|302.06|299.66|301.92|299.52|0
1648723050000|2022-03-31 10:37:30|301.92|299.52|301.85|299.45|302.06|299.66|301.85|299.45|0
1648723060000|2022-03-31 10:37:40|301.77|299.37|301.63|299.23|301.92|299.52|301.63|299.23|0
1648723080000|2022-03-31 10:38:00|301.56|299.16|301.49|299.09|301.56|299.16|301.49|299.09|0
1648723090000|2022-03-31 10:38:10|301.63|299.23|301.48|299.08|301.63|299.23|301.48|299.08|0
1648723100000|2022-03-31 10:38:20|301.92|299.52|301.92|299.52|301.92|299.52|301.92|299.52|0
1648723110000|2022-03-31 10:38:30|301.85|299.45|302.21|299.81|302.21|299.81|301.85|299.45|0
1648723120000|2022-03-31 10:38:40|302.35|299.95|303.08|300.68|303.08|300.68|302.35|299.95|0
1648723130000|2022-03-31 10:38:50|303.52|301.12|303.81|301.41|303.95|301.55|303.52|301.12|0
1648723140000|2022-03-31 10:39:00|303.66|301.26|303.59|301.19|303.81|301.41|303.59|301.19|0
1648723150000|2022-03-31 10:39:10|303.52|301.12|303.66|301.26|303.81|301.41|303.52|301.12|0
1648723160000|2022-03-31 10:39:20|303.52|301.12|303.66|301.26|303.66|301.26|303.52|301.12|0
1648723170000|2022-03-31 10:39:30|303.52|301.12|303.37|300.97|303.52|301.12|303.37|300.97|0
1648723180000|2022-03-31 10:39:40|303.3|300.9|303.3|300.9|303.3|300.9|303.3|300.9|0
1648723190000|2022-03-31 10:39:50|303.37|300.97|303.45|301.05|303.45|301.05|303.37|300.97|0
1648723200000|2022-03-31 10:40:00|303.52|301.12|303.37|300.97|303.52|301.12|303.37|300.97|0
1648723210000|2022-03-31 10:40:10|303.52|301.12|303.3|300.9|303.52|301.12|303.3|300.9|0
1648723220000|2022-03-31 10:40:20|303.22|300.82|303.88|301.48|303.88|301.48|303.22|300.82|0
1648723230000|2022-03-31 10:40:30|303.81|301.41|303.66|301.26|303.81|301.41|303.66|301.26|0
1648723240000|2022-03-31 10:40:40|303.52|301.12|303.37|300.97|303.52|301.12|303.37|300.97|0
1648723250000|2022-03-31 10:40:50|303.3|300.9|303.37|300.97|303.37|300.97|303.3|300.9|0
1648723260000|2022-03-31 10:41:00|303.3|300.9|303.15|300.75|303.3|300.9|303.15|300.75|0
1648723270000|2022-03-31 10:41:10|303.08|300.68|303.08|300.68|303.08|300.68|303.08|300.68|0
1648723280000|2022-03-31 10:41:20|303.01|300.61|302.93|300.53|303.01|300.61|302.93|300.53|0
1648723290000|2022-03-31 10:41:30|303.01|300.61|302.93|300.53|303.01|300.61|302.93|300.53|0
1648723300000|2022-03-31 10:41:40|302.86|300.46|302.93|300.53|302.93|300.53|302.79|300.39|0
1648723310000|2022-03-31 10:41:50|302.79|300.39|302.72|300.32|302.79|300.39|302.72|300.32|0
1648723320000|2022-03-31 10:42:00|302.79|300.39|302.72|300.32|302.79|300.39|302.72|300.32|0
1648723330000|2022-03-31 10:42:10|302.64|300.24|302.64|300.24|302.79|300.39|302.64|300.24|0
1648723340000|2022-03-31 10:42:20|302.5|300.1|302.35|299.95|302.5|300.1|302.35|299.95|0
1648723350000|2022-03-31 10:42:30|302.43|300.03|302.5|300.1|302.5|300.1|302.43|300.03|0
1648723360000|2022-03-31 10:42:40|302.35|299.95|302.35|299.95|302.35|299.95|302.35|299.95|0
1648723370000|2022-03-31 10:42:50|302.28|299.88|302.28|299.88|302.28|299.88|302.28|299.88|0
1648723380000|2022-03-31 10:43:00|302.35|299.95|302.35|299.95|302.35|299.95|302.21|299.81|0
1648723390000|2022-03-31 10:43:10|302.64|300.24|302.35|299.95|302.64|300.24|302.35|299.95|0
1648723400000|2022-03-31 10:43:20|302.28|299.88|302.64|300.24|302.64|300.24|302.28|299.88|0
1648723410000|2022-03-31 10:43:30|302.79|300.39|302.64|300.24|302.79|300.39|302.64|300.24|0
1648723420000|2022-03-31 10:43:40|302.5|300.1|302.5|300.1|302.5|300.1|302.5|300.1|0
1648723440000|2022-03-31 10:44:00|302.57|300.17|302.57|300.17|302.57|300.17|302.57|300.17|0
1648723450000|2022-03-31 10:44:10|302.64|300.24|302.64|300.24|302.64|300.24|302.57|300.17|0
1648723460000|2022-03-31 10:44:20|302.79|300.39|302.64|300.24|302.79|300.39|302.64|300.24|0
1648723490000|2022-03-31 10:44:50|302.79|300.39|302.79|300.39|302.79|300.39|302.79|300.39|0
1648723500000|2022-03-31 10:45:00|302.64|300.24|302.93|300.53|302.93|300.53|302.64|300.24|0
1648723510000|2022-03-31 10:45:10|302.79|300.39|302.79|300.39|302.79|300.39|302.79|300.39|0
1648723520000|2022-03-31 10:45:20|302.93|300.53|302.79|300.39|302.93|300.53|302.79|300.39|0
1648723530000|2022-03-31 10:45:30|302.64|300.24|302.79|300.39|302.79|300.39|302.64|300.24|0
1648723560000|2022-03-31 10:46:00|303.22|300.82|303.08|300.68|303.22|300.82|303.08|300.68|0
1648723570000|2022-03-31 10:46:10|302.93|300.53|302.93|300.53|302.93|300.53|302.93|300.53|0
1648723590000|2022-03-31 10:46:30|302.79|300.39|302.5|300.1|302.79|300.39|302.5|300.1|0
1648723600000|2022-03-31 10:46:40|302.64|300.24|302.79|300.39|302.79|300.39|302.64|300.24|0
1648723620000|2022-03-31 10:47:00|302.64|300.24|302.64|300.24|302.64|300.24|302.64|300.24|0
1648723630000|2022-03-31 10:47:10|302.57|300.17|302.35|299.95|302.57|300.17|302.35|299.95|0
1648723640000|2022-03-31 10:47:20|302.5|300.1|302.35|299.95|302.5|300.1|302.35|299.95|0
1648723650000|2022-03-31 10:47:30|302.5|300.1|302.5|300.1|302.5|300.1|302.5|300.1|0
1648723660000|2022-03-31 10:47:40|302.35|299.95|302.5|300.1|302.5|300.1|302.35|299.95|0
1648723670000|2022-03-31 10:47:50|302.35|299.95|302.35|299.95|302.35|299.95|302.35|299.95|0
1648723680000|2022-03-31 10:48:00|302.21|299.81|302.35|299.95|302.35|299.95|302.21|299.81|0
1648723690000|2022-03-31 10:48:10|302.21|299.81|302.21|299.81|302.35|299.95|302.21|299.81|0
1648723700000|2022-03-31 10:48:20|302.35|299.95|302.5|300.1|302.5|300.1|302.35|299.95|0
1648723710000|2022-03-31 10:48:30|302.79|300.39|303.08|300.68|303.08|300.68|302.79|300.39|0
1648723720000|2022-03-31 10:48:40|303.15|300.75|303.08|300.68|303.15|300.75|303.08|300.68|0
1648723730000|2022-03-31 10:48:50|303.15|300.75|303.15|300.75|303.22|300.82|303.15|300.75|0
1648723740000|2022-03-31 10:49:00|303.22|300.82|303.08|300.68|303.22|300.82|303.08|300.68|0
1648723750000|2022-03-31 10:49:10|303.22|300.82|303.22|300.82|303.22|300.82|303.22|300.82|0
1648723760000|2022-03-31 10:49:20|303.15|300.75|303.22|300.82|303.22|300.82|303.08|300.68|0
1648723770000|2022-03-31 10:49:30|303.37|300.97|303.22|300.82|303.37|300.97|303.22|300.82|0
1648723780000|2022-03-31 10:49:40|303.37|300.97|303.3|300.9|303.37|300.97|303.3|300.9|0
1648723790000|2022-03-31 10:49:50|303.22|300.82|303.22|300.82|303.22|300.82|303.22|300.82|0
1648723800000|2022-03-31 10:50:00|303.37|300.97|303.3|300.9|303.37|300.97|303.3|300.9|0
1648723810000|2022-03-31 10:50:10|303.22|300.82|303.22|300.82|303.22|300.82|303.22|300.82|0
1648723820000|2022-03-31 10:50:20|303.15|300.75|303.08|300.68|303.15|300.75|303.08|300.68|0
1648723830000|2022-03-31 10:50:30|303.07|300.67|303.07|300.67|303.07|300.67|303.07|300.67|0
1648723840000|2022-03-31 10:50:40|303.15|300.75|303.15|300.75|303.15|300.75|303.15|300.75|0
1648723850000|2022-03-31 10:50:50|303.07|300.67|303.22|300.82|303.22|300.82|303.07|300.67|0
1648723860000|2022-03-31 10:51:00|303.37|300.97|303.22|300.82|303.37|300.97|303.22|300.82|0
1648723870000|2022-03-31 10:51:10|303.07|300.67|302.93|300.53|303.07|300.67|302.93|300.53|0
1648723890000|2022-03-31 10:51:30|303.07|300.67|303.22|300.82|303.22|300.82|303.07|300.67|0
1648723900000|2022-03-31 10:51:40|303.37|300.97|303.3|300.9|303.37|300.97|303.22|300.82|0
1648723910000|2022-03-31 10:51:50|303.22|300.82|303.22|300.82|303.22|300.82|303.22|300.82|0
1648723920000|2022-03-31 10:52:00|303.36|300.96|303.36|300.96|303.36|300.96|303.36|300.96|0
1648723930000|2022-03-31 10:52:10|303.3|300.9|303.36|300.96|303.36|300.96|303.3|300.9|0
1648723950000|2022-03-31 10:52:30|303.22|300.82|303.29|300.89|303.36|300.96|303.22|300.82|0
1648723960000|2022-03-31 10:52:40|303.22|300.82|303.22|300.82|303.22|300.82|303.22|300.82|0
1648723970000|2022-03-31 10:52:50|303.07|300.67|303.15|300.75|303.22|300.82|303.07|300.67|0
1648723980000|2022-03-31 10:53:00|303.07|300.67|303.07|300.67|303.07|300.67|303.07|300.67|0
1648723990000|2022-03-31 10:53:10|302.93|300.53|303|300.6|303.07|300.67|302.93|300.53|0
1648724000000|2022-03-31 10:53:20|303.07|300.67|303|300.6|303.07|300.67|303|300.6|0
1648724010000|2022-03-31 10:53:30|303.07|300.67|303|300.6|303.07|300.67|302.93|300.53|0
1648724020000|2022-03-31 10:53:40|302.93|300.53|303.07|300.67|303.07|300.67|302.93|300.53|0
1648724030000|2022-03-31 10:53:50|302.86|300.46|302.93|300.53|302.93|300.53|302.86|300.46|0
1648724080000|2022-03-31 10:54:40|303.07|300.67|303.07|300.67|303.07|300.67|303.07|300.67|0
1648724090000|2022-03-31 10:54:50|302.93|300.53|302.93|300.53|302.93|300.53|302.93|300.53|0
1648724100000|2022-03-31 10:55:00|303.07|300.67|303.22|300.82|303.22|300.82|303.07|300.67|0
1648724110000|2022-03-31 10:55:10|303.36|300.96|303.36|300.96|303.36|300.96|303.36|300.96|0
1648724120000|2022-03-31 10:55:20|303.65|301.25|303.8|301.4|303.8|301.4|303.65|301.25|0
1648724130000|2022-03-31 10:55:30|303.95|301.55|304.82|302.42|304.82|302.42|303.95|301.55|0
1648724140000|2022-03-31 10:55:40|304.38|301.98|304.53|302.13|304.53|302.13|304.38|301.98|0
1648724160000|2022-03-31 10:56:00|304.38|301.98|304.46|302.06|304.53|302.13|304.38|301.98|0
1648724170000|2022-03-31 10:56:10|304.31|301.91|304.24|301.84|304.38|301.98|304.24|301.84|0
1648724180000|2022-03-31 10:56:20|303.94|301.54|304.38|301.98|304.38|301.98|303.94|301.54|0
1648724190000|2022-03-31 10:56:30|303.8|301.4|303.87|301.47|303.87|301.47|303.8|301.4|0
1648724200000|2022-03-31 10:56:40|303.65|301.25|303.65|301.25|303.8|301.4|303.65|301.25|0
1648724210000|2022-03-31 10:56:50|303.73|301.33|303.8|301.4|303.87|301.47|303.73|301.33|0
1648724220000|2022-03-31 10:57:00|303.87|301.47|304.02|301.62|304.02|301.62|303.87|301.47|0
1648724230000|2022-03-31 10:57:10|304.09|301.69|304.24|301.84|304.24|301.84|304.09|301.69|0
1648724240000|2022-03-31 10:57:20|304.09|301.69|304.09|301.69|304.09|301.69|304.09|301.69|0
1648724250000|2022-03-31 10:57:30|304.24|301.84|304.38|301.98|304.38|301.98|304.24|301.84|0
1648724260000|2022-03-31 10:57:40|304.24|301.84|304.24|301.84|304.31|301.91|304.24|301.84|0
1648724270000|2022-03-31 10:57:50|304.38|301.98|304.31|301.91|304.38|301.98|304.24|301.84|0
1648724280000|2022-03-31 10:58:00|304.38|301.98|304.6|302.2|304.6|302.2|304.09|301.69|0
1648724290000|2022-03-31 10:58:10|304.67|302.27|304.38|301.98|304.67|302.27|304.38|301.98|0
1648724310000|2022-03-31 10:58:30|304.24|301.84|304.24|301.84|304.24|301.84|304.24|301.84|0
1648724320000|2022-03-31 10:58:40|304.31|301.91|304.24|301.84|304.38|301.98|304.24|301.84|0
1648724330000|2022-03-31 10:58:50|304.23|301.83|304.38|301.98|304.38|301.98|304.23|301.83|0
1648724340000|2022-03-31 10:59:00|304.31|301.91|304.38|301.98|304.38|301.98|304.31|301.91|0
1648724360000|2022-03-31 10:59:20|304.53|302.13|304.67|302.27|304.67|302.27|304.53|302.13|0
1648724380000|2022-03-31 10:59:40|304.53|302.13|304.38|301.98|304.53|302.13|304.38|301.98|0
1648724390000|2022-03-31 10:59:50|304.53|302.13|304.67|302.27|304.67|302.27|304.53|302.13|0
1648724400000|2022-03-31 11:00:00|304.53|302.13|304.38|301.98|304.67|302.27|304.38|301.98|0
1648724410000|2022-03-31 11:00:10|304.53|302.13|304.53|302.13|304.53|302.13|304.53|302.13|0
1648724420000|2022-03-31 11:00:20|304.67|302.27|304.6|302.2|304.67|302.27|304.6|302.2|0
1648724430000|2022-03-31 11:00:30|304.53|302.13|304.38|301.98|304.67|302.27|304.38|301.98|0
1648724440000|2022-03-31 11:00:40|304.09|301.69|304.09|301.69|304.09|301.69|304.09|301.69|0
1648724450000|2022-03-31 11:00:50|303.94|301.54|304.09|301.69|304.09|301.69|303.94|301.54|0
1648724460000|2022-03-31 11:01:00|303.94|301.54|303.94|301.54|303.94|301.54|303.94|301.54|0
1648724480000|2022-03-31 11:01:20|304.09|301.69|304.09|301.69|304.09|301.69|304.09|301.69|0
1648724490000|2022-03-31 11:01:30|304.53|302.13|304.53|302.13|304.53|302.13|304.38|301.98|0
1648724520000|2022-03-31 11:02:00|304.52|302.12|304.31|301.91|304.52|302.12|304.23|301.83|0
1648724530000|2022-03-31 11:02:10|304.23|301.83|304.09|301.69|304.23|301.83|303.8|301.4|0
1648724540000|2022-03-31 11:02:20|303.94|301.54|303.94|301.54|304.02|301.62|303.94|301.54|0
1648724550000|2022-03-31 11:02:30|304.09|301.69|304.09|301.69|304.16|301.76|304.09|301.69|0
1648724560000|2022-03-31 11:02:40|304.23|301.83|304.38|301.98|304.38|301.98|304.23|301.83|0
1648724570000|2022-03-31 11:02:50|304.31|301.91|304.23|301.83|304.31|301.91|304.23|301.83|0
1648724580000|2022-03-31 11:03:00|304.38|301.98|304.52|302.12|304.6|302.2|304.38|301.98|0
1648724590000|2022-03-31 11:03:10|304.45|302.05|304.45|302.05|304.45|302.05|304.45|302.05|0
1648724600000|2022-03-31 11:03:20|304.52|302.12|304.38|301.98|304.52|302.12|304.31|301.91|0
1648724610000|2022-03-31 11:03:30|304.52|302.12|304.52|302.12|304.52|302.12|304.52|302.12|0
1648724620000|2022-03-31 11:03:40|304.38|301.98|304.38|301.98|304.38|301.98|304.23|301.83|0
1648724630000|2022-03-31 11:03:50|304.09|301.69|304.09|301.69|304.09|301.69|304.09|301.69|0
1648724640000|2022-03-31 11:04:00|303.94|301.54|304.09|301.69|304.09|301.69|303.94|301.54|0
1648724650000|2022-03-31 11:04:10|304.67|302.27|304.67|302.27|304.67|302.27|304.52|302.12|0
1648724660000|2022-03-31 11:04:20|304.52|302.12|304.52|302.12|304.52|302.12|304.52|302.12|0
1648724670000|2022-03-31 11:04:30|304.38|301.98|304.38|301.98|304.38|301.98|304.38|301.98|0
1648724680000|2022-03-31 11:04:40|304.23|301.83|304.23|301.83|304.23|301.83|304.23|301.83|0
1648724690000|2022-03-31 11:04:50|304.38|301.98|304.23|301.83|304.38|301.98|304.23|301.83|0
1648724710000|2022-03-31 11:05:10|304.09|301.69|304.09|301.69|304.09|301.69|304.09|301.69|0
1648724720000|2022-03-31 11:05:20|304.52|302.12|304.23|301.83|304.52|302.12|304.23|301.83|0
1648724740000|2022-03-31 11:05:40|304.52|302.12|304.38|301.98|304.52|302.12|304.38|301.98|0
1648724750000|2022-03-31 11:05:50|304.23|301.83|304.23|301.83|304.23|301.83|304.23|301.83|0
1648724760000|2022-03-31 11:06:00|304.16|301.76|304.38|301.98|304.38|301.98|304.16|301.76|0
1648724770000|2022-03-31 11:06:10|304.31|301.91|304.23|301.83|304.31|301.91|304.23|301.83|0
1648724780000|2022-03-31 11:06:20|304.31|301.91|304.38|301.98|304.38|301.98|304.31|301.91|0
1648724790000|2022-03-31 11:06:30|304.52|302.12|304.52|302.12|304.52|302.12|304.52|302.12|0
1648724800000|2022-03-31 11:06:40|304.23|301.83|304.23|301.83|304.52|302.12|304.23|301.83|0
1648724810000|2022-03-31 11:06:50|304.38|301.98|304.38|301.98|304.38|301.98|304.31|301.91|0
1648724820000|2022-03-31 11:07:00|304.23|301.83|304.38|301.98|304.38|301.98|304.23|301.83|0
1648724830000|2022-03-31 11:07:10|304.45|302.05|304.52|302.12|304.52|302.12|304.45|302.05|0
1648724840000|2022-03-31 11:07:20|304.67|302.27|304.52|302.12|304.67|302.27|304.52|302.12|0
1648724850000|2022-03-31 11:07:30|304.67|302.27|304.67|302.27|304.67|302.27|304.67|302.27|0
1648724860000|2022-03-31 11:07:40|304.81|302.41|304.67|302.27|304.81|302.41|304.67|302.27|0
1648724870000|2022-03-31 11:07:50|304.81|302.41|305.4|303|305.4|303|304.81|302.41|0
1648724880000|2022-03-31 11:08:00|305.11|302.71|305.11|302.71|305.11|302.71|304.81|302.41|0
1648724890000|2022-03-31 11:08:10|305.4|303|305.4|303|305.4|303|305.4|303|0
1648724900000|2022-03-31 11:08:20|305.54|303.14|305.4|303|305.54|303.14|305.4|303|0
1648724910000|2022-03-31 11:08:30|305.33|302.93|305.25|302.85|305.4|303|305.25|302.85|0
1648724920000|2022-03-31 11:08:40|305.11|302.71|305.11|302.71|305.4|303|305.11|302.71|0
1648724940000|2022-03-31 11:09:00|304.81|302.41|304.67|302.27|304.81|302.41|304.67|302.27|0
1648724950000|2022-03-31 11:09:10|304.81|302.41|304.81|302.41|304.96|302.56|304.81|302.41|0
1648724960000|2022-03-31 11:09:20|304.74|302.34|304.6|302.2|304.74|302.34|304.6|302.2|0
1648724970000|2022-03-31 11:09:30|304.52|302.12|304.38|301.98|304.52|302.12|304.38|301.98|0
1648724980000|2022-03-31 11:09:40|304.52|302.12|304.52|302.12|304.52|302.12|304.52|302.12|0
1648724990000|2022-03-31 11:09:50|304.67|302.27|304.67|302.27|304.67|302.27|304.67|302.27|0
1648725000000|2022-03-31 11:10:00|304.81|302.41|304.81|302.41|304.81|302.41|304.81|302.41|0
1648725010000|2022-03-31 11:10:10|304.96|302.56|305.25|302.85|305.25|302.85|304.96|302.56|0
1648725020000|2022-03-31 11:10:20|305.4|303|305.4|303|305.4|303|305.4|303|0
1648725030000|2022-03-31 11:10:30|305.54|303.14|305.4|303|305.54|303.14|305.4|303|0
1648725040000|2022-03-31 11:10:40|305.25|302.85|304.96|302.56|305.25|302.85|304.81|302.41|0
1648725050000|2022-03-31 11:10:50|305.25|302.85|305.25|302.85|305.25|302.85|305.18|302.78|0
1648725060000|2022-03-31 11:11:00|305.18|302.78|305.1|302.7|305.18|302.78|305.1|302.7|0
1648725070000|2022-03-31 11:11:10|305.25|302.85|305.1|302.7|305.25|302.85|305.1|302.7|0
1648725080000|2022-03-31 11:11:20|305.25|302.85|305.4|303|305.4|303|305.25|302.85|0
1648725090000|2022-03-31 11:11:30|305.25|302.85|305.4|303|305.4|303|305.25|302.85|0
1648725100000|2022-03-31 11:11:40|305.54|303.14|305.54|303.14|305.54|303.14|305.54|303.14|0
1648725110000|2022-03-31 11:11:50|305.69|303.29|305.54|303.14|305.69|303.29|305.54|303.14|0
1648725120000|2022-03-31 11:12:00|305.69|303.29|305.69|303.29|305.69|303.29|305.69|303.29|0
1648725160000|2022-03-31 11:12:40|305.83|303.43|305.98|303.58|305.98|303.58|305.83|303.43|0
1648725170000|2022-03-31 11:12:50|306.13|303.73|306.13|303.73|306.13|303.73|306.06|303.66|0
1648725180000|2022-03-31 11:13:00|306.27|303.87|306.42|304.02|306.42|304.02|306.27|303.87|0
1648725190000|2022-03-31 11:13:10|305.98|303.58|306.13|303.73|306.13|303.73|305.98|303.58|0
1648725200000|2022-03-31 11:13:20|305.98|303.58|306.27|303.87|306.27|303.87|305.98|303.58|0
1648725210000|2022-03-31 11:13:30|306.13|303.73|306.2|303.8|306.27|303.87|306.13|303.73|0
1648725220000|2022-03-31 11:13:40|306.27|303.87|305.83|303.43|306.27|303.87|305.83|303.43|0
1648725230000|2022-03-31 11:13:50|305.98|303.58|305.98|303.58|306.13|303.73|305.98|303.58|0
1648725240000|2022-03-31 11:14:00|306.06|303.66|305.98|303.58|306.06|303.66|305.98|303.58|0
1648725250000|2022-03-31 11:14:10|306.13|303.73|306.13|303.73|306.13|303.73|306.13|303.73|0
1648725260000|2022-03-31 11:14:20|306.27|303.87|306.27|303.87|306.27|303.87|306.27|303.87|0
1648725270000|2022-03-31 11:14:30|306.13|303.73|306.42|304.02|306.42|304.02|306.13|303.73|0
1648725280000|2022-03-31 11:14:40|306.27|303.87|306.56|304.16|306.56|304.16|306.27|303.87|0
1648725290000|2022-03-31 11:14:50|306.42|304.02|306.42|304.02|306.42|304.02|306.42|304.02|0
1648725300000|2022-03-31 11:15:00|306.27|303.87|306.13|303.73|306.27|303.87|306.13|303.73|0
1648725310000|2022-03-31 11:15:10|306.12|303.72|305.98|303.58|306.12|303.72|305.98|303.58|0
1648725320000|2022-03-31 11:15:20|306.12|303.72|306.12|303.72|306.12|303.72|306.12|303.72|0
1648725350000|2022-03-31 11:15:50|305.98|303.58|305.98|303.58|305.98|303.58|305.98|303.58|0
1648725370000|2022-03-31 11:16:10|305.19|302.79|305.33|302.93|305.33|302.93|305.19|302.79|0
1648725380000|2022-03-31 11:16:20|307.77|305.37|306.41|304.01|307.77|305.37|306.41|304.01|0
1648725390000|2022-03-31 11:16:30|306.55|304.15|306.55|304.15|306.55|304.15|306.55|304.15|0
1648725400000|2022-03-31 11:16:40|306.41|304.01|306.48|304.08|306.55|304.15|306.41|304.01|0
1648725410000|2022-03-31 11:16:50|306.41|304.01|306.55|304.15|306.55|304.15|306.41|304.01|0
1648725420000|2022-03-31 11:17:00|306.48|304.08|306.63|304.23|306.63|304.23|306.48|304.08|0
1648725430000|2022-03-31 11:17:10|306.55|304.15|306.55|304.15|306.55|304.15|306.55|304.15|0
1648725440000|2022-03-31 11:17:20|306.7|304.3|306.84|304.44|306.84|304.44|306.7|304.3|0
1648725460000|2022-03-31 11:17:40|306.77|304.37|306.63|304.23|306.77|304.37|306.63|304.23|0
1648725470000|2022-03-31 11:17:50|306.7|304.3|306.55|304.15|306.7|304.3|306.55|304.15|0
1648725480000|2022-03-31 11:18:00|306.33|303.93|306.33|303.93|306.33|303.93|306.26|303.86|0
1648725490000|2022-03-31 11:18:10|306.26|303.86|306.55|304.15|306.55|304.15|306.26|303.86|0
1648725500000|2022-03-31 11:18:20|306.4|304|306.55|304.15|306.55|304.15|306.4|304|0
1648725530000|2022-03-31 11:18:50|306.7|304.3|306.7|304.3|306.7|304.3|306.7|304.3|0
1648725540000|2022-03-31 11:19:00|306.63|304.23|306.4|304|306.63|304.23|306.4|304|0
1648725550000|2022-03-31 11:19:10|306.55|304.15|306.55|304.15|306.55|304.15|306.55|304.15|0
1648725560000|2022-03-31 11:19:20|306.4|304|306.7|304.3|306.7|304.3|306.4|304|0
1648725580000|2022-03-31 11:19:40|306.99|304.59|307.14|304.74|307.28|304.88|306.99|304.59|0
1648725590000|2022-03-31 11:19:50|307.06|304.66|307.13|304.73|307.14|304.74|307.06|304.66|0
1648725600000|2022-03-31 11:20:00|307.28|304.88|307.36|304.96|307.36|304.96|307.28|304.88|0
1648725610000|2022-03-31 11:20:10|307.43|305.03|307.72|305.32|307.72|305.32|307.43|305.03|0
1648725640000|2022-03-31 11:20:40|307.36|304.96|307.28|304.88|307.36|304.96|307.28|304.88|0
1648725650000|2022-03-31 11:20:50|307.43|305.03|307.43|305.03|307.43|305.03|307.43|305.03|0
1648725660000|2022-03-31 11:21:00|307.28|304.88|306.84|304.44|307.28|304.88|306.84|304.44|0
1648725670000|2022-03-31 11:21:10|306.99|304.59|306.99|304.59|306.99|304.59|306.99|304.59|0
1648725690000|2022-03-31 11:21:30|306.84|304.44|306.84|304.44|306.99|304.59|306.84|304.44|0
1648725700000|2022-03-31 11:21:40|306.99|304.59|307.13|304.73|307.13|304.73|306.99|304.59|0
1648725710000|2022-03-31 11:21:50|306.99|304.59|306.99|304.59|306.99|304.59|306.99|304.59|0
1648725730000|2022-03-31 11:22:10|307.13|304.73|307.13|304.73|307.13|304.73|307.13|304.73|0
1648725760000|2022-03-31 11:22:40|307.28|304.88|307.28|304.88|307.28|304.88|307.28|304.88|0
1648725770000|2022-03-31 11:22:50|307.43|305.03|307.87|305.47|307.87|305.47|307.13|304.73|0
1648725780000|2022-03-31 11:23:00|308.01|305.61|307.72|305.32|308.01|305.61|307.72|305.32|0
1648725790000|2022-03-31 11:23:10|307.28|304.88|307.43|305.03|307.43|305.03|307.28|304.88|0
1648725800000|2022-03-31 11:23:20|307.65|305.25|307.65|305.25|307.65|305.25|307.65|305.25|0
1648725810000|2022-03-31 11:23:30|307.57|305.17|307.72|305.32|307.72|305.32|307.57|305.17|0
1648725820000|2022-03-31 11:23:40|307.57|305.17|307.57|305.17|307.57|305.17|307.43|305.03|0
1648725830000|2022-03-31 11:23:50|307.72|305.32|307.72|305.32|307.72|305.32|307.72|305.32|0
1648725840000|2022-03-31 11:24:00|307.57|305.17|307.57|305.17|307.57|305.17|307.57|305.17|0
1648725850000|2022-03-31 11:24:10|307.43|305.03|307.43|305.03|307.57|305.17|307.43|305.03|0
1648725860000|2022-03-31 11:24:20|307.57|305.17|307.72|305.32|307.72|305.32|307.57|305.17|0
1648725870000|2022-03-31 11:24:30|307.79|305.39|307.87|305.47|307.87|305.47|307.79|305.39|0
1648725880000|2022-03-31 11:24:40|307.72|305.32|307.87|305.47|307.87|305.47|307.72|305.32|0
1648725900000|2022-03-31 11:25:00|308.01|305.61|307.86|305.46|308.01|305.61|307.86|305.46|0
1648725920000|2022-03-31 11:25:20|307.72|305.32|307.86|305.46|307.86|305.46|307.72|305.32|0
1648725930000|2022-03-31 11:25:30|307.72|305.32|307.72|305.32|307.72|305.32|307.72|305.32|0
1648725940000|2022-03-31 11:25:40|307.86|305.46|308.01|305.61|308.01|305.61|307.86|305.46|0
1648725950000|2022-03-31 11:25:50|308.16|305.76|308.16|305.76|308.16|305.76|308.16|305.76|0
1648725960000|2022-03-31 11:26:00|308.3|305.9|308.16|305.76|308.3|305.9|308.16|305.76|0
1648725970000|2022-03-31 11:26:10|308.3|305.9|308.3|305.9|308.3|305.9|308.3|305.9|0
1648725980000|2022-03-31 11:26:20|308.6|306.2|308.45|306.05|308.74|306.34|308.45|306.05|0
1648725990000|2022-03-31 11:26:30|308.16|305.76|308.16|305.76|308.16|305.76|308.16|305.76|0
1648726000000|2022-03-31 11:26:40|308.01|305.61|308.01|305.61|308.01|305.61|308.01|305.61|0
1648726020000|2022-03-31 11:27:00|308.16|305.76|308.6|306.2|308.6|306.2|308.01|305.61|0
1648726030000|2022-03-31 11:27:10|308.67|306.27|308.89|306.49|308.89|306.49|308.67|306.27|0
1648726040000|2022-03-31 11:27:20|308.74|306.34|308.74|306.34|308.74|306.34|308.74|306.34|0
1648726050000|2022-03-31 11:27:30|309.04|306.64|309.04|306.64|309.04|306.64|308.89|306.49|0
1648726060000|2022-03-31 11:27:40|308.89|306.49|308.89|306.49|308.89|306.49|308.89|306.49|0
1648726070000|2022-03-31 11:27:50|308.6|306.2|308.45|306.05|308.6|306.2|308.45|306.05|0
1648726080000|2022-03-31 11:28:00|308.74|306.34|308.74|306.34|308.74|306.34|308.74|306.34|0
1648726100000|2022-03-31 11:28:20|308.6|306.2|308.6|306.2|308.74|306.34|308.6|306.2|0
1648726110000|2022-03-31 11:28:30|308.67|306.27|308.67|306.27|308.67|306.27|308.6|306.2|0
1648726120000|2022-03-31 11:28:40|308.82|306.42|308.89|306.49|308.97|306.57|308.82|306.42|0
1648726130000|2022-03-31 11:28:50|308.74|306.34|308.74|306.34|308.74|306.34|308.67|306.27|0
1648726140000|2022-03-31 11:29:00|308.6|306.2|308.74|306.34|308.74|306.34|308.6|306.2|0
1648726150000|2022-03-31 11:29:10|308.89|306.49|308.74|306.34|308.89|306.49|308.74|306.34|0
1648726160000|2022-03-31 11:29:20|308.89|306.49|308.89|306.49|308.89|306.49|308.89|306.49|0
1648726170000|2022-03-31 11:29:30|309.04|306.64|309.04|306.64|309.04|306.64|309.04|306.64|0
1648726180000|2022-03-31 11:29:40|309.33|306.93|309.33|306.93|309.33|306.93|309.33|306.93|0
1648726190000|2022-03-31 11:29:50|309.18|306.78|309.18|306.78|309.26|306.86|309.18|306.78|0
1648726200000|2022-03-31 11:30:00|308.89|306.49|309.04|306.64|309.04|306.64|308.89|306.49|0
1648726210000|2022-03-31 11:30:10|309.18|306.78|308.6|306.2|309.18|306.78|308.6|306.2|0
1648726220000|2022-03-31 11:30:20|309.18|306.78|308.45|306.05|309.33|306.93|308.45|306.05|0
1648726230000|2022-03-31 11:30:30|308.38|305.98|308.45|306.05|308.45|306.05|308.3|305.9|0
1648726240000|2022-03-31 11:30:40|308.3|305.9|308.45|306.05|308.45|306.05|308.3|305.9|0
1648726250000|2022-03-31 11:30:50|308.6|306.2|308.6|306.2|308.6|306.2|308.6|306.2|0
1648726260000|2022-03-31 11:31:00|308.74|306.34|308.6|306.2|308.74|306.34|308.6|306.2|0
1648726270000|2022-03-31 11:31:10|308.45|306.05|308.23|305.83|308.45|306.05|308.23|305.83|0
1648726280000|2022-03-31 11:31:20|308.3|305.9|308.16|305.76|308.3|305.9|308.16|305.76|0
1648726290000|2022-03-31 11:31:30|308.45|306.05|308.3|305.9|308.45|306.05|308.3|305.9|0
1648726300000|2022-03-31 11:31:40|308.45|306.05|308.45|306.05|308.45|306.05|308.3|305.9|0
1648726310000|2022-03-31 11:31:50|308.3|305.9|308.16|305.76|308.3|305.9|308.16|305.76|0
1648726320000|2022-03-31 11:32:00|308.3|305.9|308.3|305.9|308.3|305.9|308.3|305.9|0
1648726330000|2022-03-31 11:32:10|308.16|305.76|308.01|305.61|308.16|305.76|308.01|305.61|0
1648726340000|2022-03-31 11:32:20|308.16|305.76|308.15|305.75|308.16|305.76|308.15|305.75|0
1648726350000|2022-03-31 11:32:30|308.01|305.61|308.01|305.61|308.01|305.61|308.01|305.61|0
1648726360000|2022-03-31 11:32:40|307.86|305.46|307.86|305.46|307.86|305.46|307.86|305.46|0
1648726370000|2022-03-31 11:32:50|308.01|305.61|308.15|305.75|308.15|305.75|308.01|305.61|0
1648726380000|2022-03-31 11:33:00|308.01|305.61|308.01|305.61|308.01|305.61|308.01|305.61|0
1648726400000|2022-03-31 11:33:20|307.86|305.46|308.01|305.61|308.01|305.61|307.86|305.46|0
1648726410000|2022-03-31 11:33:30|308.15|305.75|308.15|305.75|308.15|305.75|308.15|305.75|0
1648726420000|2022-03-31 11:33:40|308.3|305.9|308.3|305.9|308.3|305.9|308.3|305.9|0
1648726430000|2022-03-31 11:33:50|308.45|306.05|308.45|306.05|308.45|306.05|308.45|306.05|0
1648726440000|2022-03-31 11:34:00|308.38|305.98|308.15|305.75|308.38|305.98|308.15|305.75|0
1648726450000|2022-03-31 11:34:10|308.3|305.9|308.3|305.9|308.3|305.9|308.3|305.9|0
1648726460000|2022-03-31 11:34:20|308.15|305.75|308.15|305.75|308.15|305.75|308.15|305.75|0
1648726470000|2022-03-31 11:34:30|308.3|305.9|308.38|305.98|308.38|305.98|308.23|305.83|0
1648726480000|2022-03-31 11:34:40|308.3|305.9|308.45|306.05|308.45|306.05|308.3|305.9|0
1648726500000|2022-03-31 11:35:00|308.74|306.34|308.59|306.19|308.74|306.34|308.59|306.19|0
1648726510000|2022-03-31 11:35:10|308.45|306.05|308.45|306.05|308.45|306.05|308.45|306.05|0
1648726520000|2022-03-31 11:35:20|308.59|306.19|308.59|306.19|308.59|306.19|308.59|306.19|0
1648726530000|2022-03-31 11:35:30|308.74|306.34|308.74|306.34|308.74|306.34|308.74|306.34|0
1648726540000|2022-03-31 11:35:40|308.67|306.27|308.45|306.05|308.67|306.27|308.45|306.05|0
1648726550000|2022-03-31 11:35:50|308.3|305.9|308.3|305.9|308.45|306.05|308.3|305.9|0
1648726570000|2022-03-31 11:36:10|308.45|306.05|308.3|305.9|308.45|306.05|308.3|305.9|0
1648726580000|2022-03-31 11:36:20|308.38|305.98|308.45|306.05|308.45|306.05|308.38|305.98|0
1648726590000|2022-03-31 11:36:30|308.3|305.9|308.3|305.9|308.3|305.9|308.3|305.9|0
1648726610000|2022-03-31 11:36:50|308.15|305.75|308.23|305.83|308.3|305.9|308.15|305.75|0
1648726620000|2022-03-31 11:37:00|308.15|305.75|308.15|305.75|308.15|305.75|308.15|305.75|0
1648726630000|2022-03-31 11:37:10|308.01|305.61|308.01|305.61|308.01|305.61|308.01|305.61|0
1648726640000|2022-03-31 11:37:20|308.15|305.75|308.15|305.75|308.15|305.75|308.15|305.75|0
1648726660000|2022-03-31 11:37:40|307.86|305.46|308.01|305.61|308.01|305.61|307.86|305.46|0
1648726670000|2022-03-31 11:37:50|307.86|305.46|307.86|305.46|307.86|305.46|307.86|305.46|0
1648726680000|2022-03-31 11:38:00|308.01|305.61|307.86|305.46|308.01|305.61|307.86|305.46|0
1648726690000|2022-03-31 11:38:10|308.01|305.61|307.42|305.02|308.01|305.61|307.42|305.02|0
1648726700000|2022-03-31 11:38:20|307.27|304.87|307.27|304.87|307.27|304.87|307.27|304.87|0
1648726730000|2022-03-31 11:38:50|307.13|304.73|307.13|304.73|307.13|304.73|307.06|304.66|0
1648726740000|2022-03-31 11:39:00|307.2|304.8|307.42|305.02|307.42|305.02|307.2|304.8|0
1648726750000|2022-03-31 11:39:10|307.5|305.1|307.5|305.1|307.5|305.1|307.5|305.1|0
1648726760000|2022-03-31 11:39:20|307.42|305.02|307.42|305.02|307.42|305.02|307.42|305.02|0
1648726780000|2022-03-31 11:39:40|307.35|304.95|307.27|304.87|307.35|304.95|307.27|304.87|0
1648726790000|2022-03-31 11:39:50|307.42|305.02|307.42|305.02|307.42|305.02|307.42|305.02|0
1648726800000|2022-03-31 11:40:00|307.27|304.87|307.27|304.87|307.42|305.02|307.27|304.87|0
1648726820000|2022-03-31 11:40:20|307.13|304.73|307.42|305.02|307.42|305.02|307.13|304.73|0
1648726840000|2022-03-31 11:40:40|307.27|304.87|307.27|304.87|307.42|305.02|307.27|304.87|0
1648726850000|2022-03-31 11:40:50|307.42|305.02|307.57|305.17|307.57|305.17|307.42|305.02|0
1648726860000|2022-03-31 11:41:00|307.49|305.09|307.56|305.16|307.71|305.31|307.49|305.09|0
1648726870000|2022-03-31 11:41:10|307.42|305.02|307.56|305.16|307.56|305.16|307.35|304.95|0
1648726890000|2022-03-31 11:41:30|307.93|305.53|307.86|305.46|307.93|305.53|307.86|305.46|0
1648726900000|2022-03-31 11:41:40|307.56|305.16|307.42|305.02|307.56|305.16|307.42|305.02|0
1648726910000|2022-03-31 11:41:50|307.27|304.87|307.56|305.16|307.56|305.16|307.27|304.87|0
1648726930000|2022-03-31 11:42:10|307.13|304.73|307.27|304.87|307.27|304.87|307.13|304.73|0
1648726940000|2022-03-31 11:42:20|307.13|304.73|307.13|304.73|307.13|304.73|306.98|304.58|0
1648726950000|2022-03-31 11:42:30|306.98|304.58|307.13|304.73|307.13|304.73|306.98|304.58|0
1648726960000|2022-03-31 11:42:40|306.98|304.58|306.69|304.29|306.98|304.58|306.69|304.29|0
1648726970000|2022-03-31 11:42:50|306.62|304.22|306.54|304.14|306.62|304.22|306.54|304.14|0
1648726980000|2022-03-31 11:43:00|306.69|304.29|306.54|304.14|306.83|304.43|306.54|304.14|0
1648726990000|2022-03-31 11:43:10|306.69|304.29|306.62|304.22|306.69|304.29|306.62|304.22|0
1648727000000|2022-03-31 11:43:20|306.54|304.14|306.54|304.14|306.69|304.29|306.54|304.14|0
1648727010000|2022-03-31 11:43:30|306.69|304.29|306.54|304.14|306.69|304.29|306.54|304.14|0
1648727020000|2022-03-31 11:43:40|306.47|304.07|306.47|304.07|306.54|304.14|306.47|304.07|0
1648727030000|2022-03-31 11:43:50|306.54|304.14|306.54|304.14|306.54|304.14|306.39|303.99|0
1648727040000|2022-03-31 11:44:00|306.62|304.22|306.39|303.99|306.62|304.22|306.39|303.99|0
1648727050000|2022-03-31 11:44:10|306.25|303.85|306.18|303.78|306.25|303.85|306.18|303.78|0
1648727060000|2022-03-31 11:44:20|306.1|303.7|306.25|303.85|306.25|303.85|306.1|303.7|0
1648727070000|2022-03-31 11:44:30|306.18|303.78|306.25|303.85|306.25|303.85|306.18|303.78|0
1648727080000|2022-03-31 11:44:40|306.1|303.7|306.1|303.7|306.1|303.7|306.1|303.7|0
1648727090000|2022-03-31 11:44:50|306.25|303.85|306.25|303.85|306.25|303.85|306.25|303.85|0
1648727100000|2022-03-31 11:45:00|306.03|303.63|306.1|303.7|306.1|303.7|306.03|303.63|0
1648727110000|2022-03-31 11:45:10|306.03|303.63|306.1|303.7|306.1|303.7|306.03|303.63|0
1648727120000|2022-03-31 11:45:20|306.25|303.85|306.25|303.85|306.25|303.85|306.25|303.85|0
1648727130000|2022-03-31 11:45:30|306.18|303.78|306.18|303.78|306.18|303.78|306.18|303.78|0
1648727140000|2022-03-31 11:45:40|306.25|303.85|306.25|303.85|306.25|303.85|306.25|303.85|0
1648727150000|2022-03-31 11:45:50|306.1|303.7|306.1|303.7|306.1|303.7|306.1|303.7|0
1648727160000|2022-03-31 11:46:00|306.03|303.63|306.03|303.63|306.03|303.63|306.03|303.63|0
1648727170000|2022-03-31 11:46:10|305.95|303.55|305.95|303.55|305.95|303.55|305.95|303.55|0
1648727180000|2022-03-31 11:46:20|306.1|303.7|305.95|303.55|306.1|303.7|305.81|303.41|0
1648727260000|2022-03-31 11:47:40|305.81|303.41|305.81|303.41|305.81|303.41|305.81|303.41|0
1648727270000|2022-03-31 11:47:50|305.95|303.55|305.95|303.55|305.95|303.55|305.95|303.55|0
1648727280000|2022-03-31 11:48:00|305.81|303.41|305.81|303.41|305.81|303.41|305.81|303.41|0
1648727290000|2022-03-31 11:48:10|305.95|303.55|305.81|303.41|305.95|303.55|305.81|303.41|0
1648727330000|2022-03-31 11:48:50|305.37|302.97|305.37|302.97|305.37|302.97|305.37|302.97|0
1648727340000|2022-03-31 11:49:00|305.52|303.12|305.52|303.12|305.52|303.12|305.52|303.12|0
1648727350000|2022-03-31 11:49:10|305.45|303.05|305.37|302.97|305.45|303.05|305.37|302.97|0
1648727370000|2022-03-31 11:49:30|305.22|302.82|305.22|302.82|305.22|302.82|305.22|302.82|0
1648727380000|2022-03-31 11:49:40|305.37|302.97|305.37|302.97|305.37|302.97|305.22|302.82|0
1648727390000|2022-03-31 11:49:50|305.22|302.82|305.3|302.9|305.37|302.97|305.22|302.82|0
1648727400000|2022-03-31 11:50:00|305.37|302.97|305.51|303.11|305.51|303.11|305.37|302.97|0
1648727440000|2022-03-31 11:50:40|305.66|303.26|305.66|303.26|305.66|303.26|305.66|303.26|0
1648727450000|2022-03-31 11:50:50|305.81|303.41|305.81|303.41|305.81|303.41|305.81|303.41|0
1648727510000|2022-03-31 11:51:50|305.95|303.55|305.95|303.55|305.95|303.55|305.95|303.55|0
1648727520000|2022-03-31 11:52:00|305.81|303.41|305.95|303.55|305.95|303.55|305.81|303.41|0
1648727530000|2022-03-31 11:52:10|305.81|303.41|305.81|303.41|305.81|303.41|305.81|303.41|0
1648727540000|2022-03-31 11:52:20|305.95|303.55|305.95|303.55|305.95|303.55|305.95|303.55|0
1648727550000|2022-03-31 11:52:30|306.1|303.7|306.1|303.7|306.1|303.7|306.1|303.7|0
1648727570000|2022-03-31 11:52:50|305.95|303.55|305.95|303.55|305.95|303.55|305.95|303.55|0
1648727580000|2022-03-31 11:53:00|306.1|303.7|306.1|303.7|306.1|303.7|306.1|303.7|0
1648727590000|2022-03-31 11:53:10|305.95|303.55|305.88|303.48|305.95|303.55|305.88|303.48|0
1648727600000|2022-03-31 11:53:20|305.81|303.41|305.95|303.55|305.95|303.55|305.81|303.41|0
1648727620000|2022-03-31 11:53:40|305.88|303.48|305.88|303.48|305.88|303.48|305.88|303.48|0
1648727630000|2022-03-31 11:53:50|305.8|303.4|305.66|303.26|305.8|303.4|305.66|303.26|0
1648727640000|2022-03-31 11:54:00|305.8|303.4|305.88|303.48|305.88|303.48|305.8|303.4|0
1648727650000|2022-03-31 11:54:10|305.95|303.55|305.95|303.55|305.95|303.55|305.95|303.55|0
1648727660000|2022-03-31 11:54:20|306.1|303.7|306.1|303.7|306.1|303.7|306.1|303.7|0
1648727690000|2022-03-31 11:54:50|306.24|303.84|306.24|303.84|306.24|303.84|306.24|303.84|0
1648727700000|2022-03-31 11:55:00|306.1|303.7|306.1|303.7|306.1|303.7|306.1|303.7|0
1648727710000|2022-03-31 11:55:10|306.24|303.84|306.24|303.84|306.24|303.84|306.17|303.77|0
1648727770000|2022-03-31 11:56:10|306.1|303.7|305.95|303.55|306.1|303.7|305.95|303.55|0
1648727780000|2022-03-31 11:56:20|305.8|303.4|305.8|303.4|305.8|303.4|305.8|303.4|0
1648727790000|2022-03-31 11:56:30|305.66|303.26|305.73|303.33|305.8|303.4|305.66|303.26|0
1648727800000|2022-03-31 11:56:40|305.66|303.26|305.66|303.26|305.66|303.26|305.66|303.26|0
1648727810000|2022-03-31 11:56:50|305.73|303.33|305.73|303.33|305.73|303.33|305.73|303.33|0
1648727820000|2022-03-31 11:57:00|305.66|303.26|305.51|303.11|305.66|303.26|305.51|303.11|0
1648727830000|2022-03-31 11:57:10|305.66|303.26|305.51|303.11|305.66|303.26|305.51|303.11|0
1648727840000|2022-03-31 11:57:20|305.37|302.97|305.22|302.82|305.37|302.97|305.22|302.82|0
1648727850000|2022-03-31 11:57:30|305.3|302.9|305.22|302.82|305.37|302.97|305.22|302.82|0
1648727860000|2022-03-31 11:57:40|305.37|302.97|305.07|302.67|305.37|302.97|305.07|302.67|0
1648727880000|2022-03-31 11:58:00|305.22|302.82|305.22|302.82|305.22|302.82|305.07|302.67|0
1648727890000|2022-03-31 11:58:10|305.3|302.9|305.37|302.97|305.37|302.97|305.22|302.82|0
1648727900000|2022-03-31 11:58:20|305.51|303.11|305.51|303.11|305.51|303.11|305.51|303.11|0
1648727910000|2022-03-31 11:58:30|305.37|302.97|305.37|302.97|305.37|302.97|305.37|302.97|0
1648727920000|2022-03-31 11:58:40|305.44|303.04|305.51|303.11|305.51|303.11|305.44|303.04|0
1648727930000|2022-03-31 11:58:50|305.37|302.97|305.44|303.04|305.44|303.04|305.37|302.97|0
1648727940000|2022-03-31 11:59:00|305.51|303.11|305.22|302.82|305.51|303.11|305.22|302.82|0
1648727950000|2022-03-31 11:59:10|305.07|302.67|304.78|302.38|305.15|302.75|304.78|302.38|0
1648727970000|2022-03-31 11:59:30|304.64|302.24|304.64|302.24|304.64|302.24|304.64|302.24|0
1648727980000|2022-03-31 11:59:40|304.78|302.38|304.78|302.38|304.78|302.38|304.78|302.38|0
1648727990000|2022-03-31 11:59:50|305.07|302.67|305.07|302.67|305.07|302.67|305|302.6|0
1648728000000|2022-03-31 12:00:00|304.93|302.53|305.15|302.75|305.15|302.75|304.93|302.53|0
1648728010000|2022-03-31 12:00:10|305.07|302.67|305.07|302.67|305.07|302.67|305.07|302.67|0
1648728020000|2022-03-31 12:00:20|304.93|302.53|304.93|302.53|304.93|302.53|304.93|302.53|0
1648728030000|2022-03-31 12:00:30|305|302.6|304.93|302.53|305|302.6|304.93|302.53|0
1648728060000|2022-03-31 12:01:00|305|302.6|305|302.6|305|302.6|305|302.6|0
1648728070000|2022-03-31 12:01:10|305.07|302.67|305.07|302.67|305.07|302.67|305.07|302.67|0
1648728080000|2022-03-31 12:01:20|305|302.6|304.93|302.53|305|302.6|304.93|302.53|0
1648728090000|2022-03-31 12:01:30|305.07|302.67|304.64|302.24|305.07|302.67|304.64|302.24|0
1648728100000|2022-03-31 12:01:40|304.93|302.53|304.93|302.53|305|302.6|304.93|302.53|0
1648728110000|2022-03-31 12:01:50|305.07|302.67|304.93|302.53|305.07|302.67|304.93|302.53|0
1648728120000|2022-03-31 12:02:00|304.78|302.38|304.78|302.38|304.78|302.38|304.78|302.38|0
1648728130000|2022-03-31 12:02:10|305.07|302.67|305.07|302.67|305.07|302.67|305.07|302.67|0
1648728150000|2022-03-31 12:02:30|304.93|302.53|305.07|302.67|305.07|302.67|304.93|302.53|0
1648728170000|2022-03-31 12:02:50|305.22|302.82|305.22|302.82|305.22|302.82|305.22|302.82|0
1648728180000|2022-03-31 12:03:00|305.36|302.96|305.36|302.96|305.36|302.96|305.22|302.82|0
1648728190000|2022-03-31 12:03:10|305.51|303.11|305.51|303.11|305.51|303.11|305.51|303.11|0
1648728200000|2022-03-31 12:03:20|305.44|303.04|305.36|302.96|305.44|303.04|305.29|302.89|0
1648728210000|2022-03-31 12:03:30|305.22|302.82|305.22|302.82|305.22|302.82|305.15|302.75|0
1648728240000|2022-03-31 12:04:00|305.36|302.96|305.36|302.96|305.36|302.96|305.36|302.96|0
1648728250000|2022-03-31 12:04:10|305.51|303.11|305.65|303.25|305.65|303.25|305.51|303.11|0
1648728260000|2022-03-31 12:04:20|305.51|303.11|305.36|302.96|305.51|303.11|305.36|302.96|0
1648728290000|2022-03-31 12:04:50|305.07|302.67|305.22|302.82|305.22|302.82|305.07|302.67|0
1648728300000|2022-03-31 12:05:00|305.07|302.67|305.15|302.75|305.15|302.75|305.07|302.67|0
1648728310000|2022-03-31 12:05:10|305.22|302.82|305.22|302.82|305.29|302.89|305.22|302.82|0
1648728320000|2022-03-31 12:05:20|305|302.6|305|302.6|305|302.6|305|302.6|0
1648728330000|2022-03-31 12:05:30|304.93|302.53|305.07|302.67|305.07|302.67|304.93|302.53|0
1648728340000|2022-03-31 12:05:40|304.92|302.52|304.92|302.52|304.92|302.52|304.92|302.52|0
1648728350000|2022-03-31 12:05:50|305.07|302.67|304.92|302.52|305.07|302.67|304.92|302.52|0
1648728360000|2022-03-31 12:06:00|305|302.6|305|302.6|305|302.6|305|302.6|0
1648728370000|2022-03-31 12:06:10|304.92|302.52|305.07|302.67|305.07|302.67|304.92|302.52|0
1648728380000|2022-03-31 12:06:20|305.15|302.75|305.07|302.67|305.15|302.75|305.07|302.67|0
1648728400000|2022-03-31 12:06:40|305|302.6|305|302.6|305|302.6|305|302.6|0
1648728410000|2022-03-31 12:06:50|304.92|302.52|304.92|302.52|305|302.6|304.92|302.52|0
1648728420000|2022-03-31 12:07:00|305|302.6|305|302.6|305|302.6|305|302.6|0
1648728430000|2022-03-31 12:07:10|304.92|302.52|304.78|302.38|304.92|302.52|304.78|302.38|0
1648728460000|2022-03-31 12:07:40|305.07|302.67|305.22|302.82|305.22|302.82|305.07|302.67|0
1648728470000|2022-03-31 12:07:50|305.15|302.75|304.78|302.38|305.15|302.75|304.78|302.38|0
1648728480000|2022-03-31 12:08:00|304.63|302.23|304.63|302.23|304.63|302.23|304.63|302.23|0
1648728490000|2022-03-31 12:08:10|304.49|302.09|304.49|302.09|304.63|302.23|304.49|302.09|0
1648728510000|2022-03-31 12:08:30|304.34|301.94|303.91|301.51|304.34|301.94|303.91|301.51|0
1648728520000|2022-03-31 12:08:40|303.76|301.36|303.76|301.36|303.76|301.36|303.76|301.36|0
1648728530000|2022-03-31 12:08:50|304.05|301.65|304.05|301.65|304.2|301.8|304.05|301.65|0
1648728540000|2022-03-31 12:09:00|304.2|301.8|304.2|301.8|304.2|301.8|304.2|301.8|0
1648728550000|2022-03-31 12:09:10|304.49|302.09|304.34|301.94|304.49|302.09|304.34|301.94|0
1648728560000|2022-03-31 12:09:20|304.42|302.02|304.42|302.02|304.42|302.02|304.42|302.02|0
1648728570000|2022-03-31 12:09:30|304.34|301.94|304.2|301.8|304.34|301.94|304.2|301.8|0
1648728580000|2022-03-31 12:09:40|304.34|301.94|304.49|302.09|304.49|302.09|304.34|301.94|0
1648728590000|2022-03-31 12:09:50|304.34|301.94|304.34|301.94|304.34|301.94|304.34|301.94|0
1648728600000|2022-03-31 12:10:00|304.2|301.8|304.34|301.94|304.34|301.94|304.2|301.8|0
1648728610000|2022-03-31 12:10:10|304.49|302.09|304.49|302.09|304.49|302.09|304.49|302.09|0
1648728620000|2022-03-31 12:10:20|304.63|302.23|304.63|302.23|304.63|302.23|304.63|302.23|0
1648728630000|2022-03-31 12:10:30|304.49|302.09|304.63|302.23|304.63|302.23|304.49|302.09|0
1648728640000|2022-03-31 12:10:40|304.56|302.16|304.49|302.09|304.56|302.16|304.49|302.09|0
1648728650000|2022-03-31 12:10:50|304.34|301.94|304.34|301.94|304.34|301.94|304.34|301.94|0
1648728660000|2022-03-31 12:11:00|304.49|302.09|304.42|302.02|304.49|302.09|304.42|302.02|0
1648728670000|2022-03-31 12:11:10|304.49|302.09|304.34|301.94|304.49|302.09|304.34|301.94|0
1648728680000|2022-03-31 12:11:20|304.49|302.09|304.42|302.02|304.49|302.09|304.42|302.02|0
1648728690000|2022-03-31 12:11:30|304.49|302.09|304.63|302.23|304.63|302.23|304.49|302.09|0
1648728700000|2022-03-31 12:11:40|304.49|302.09|304.49|302.09|304.49|302.09|304.49|302.09|0
1648728710000|2022-03-31 12:11:50|304.56|302.16|304.56|302.16|304.56|302.16|304.49|302.09|0
1648728720000|2022-03-31 12:12:00|304.49|302.09|304.34|301.94|304.49|302.09|304.34|301.94|0
1648728730000|2022-03-31 12:12:10|304.49|302.09|304.49|302.09|304.49|302.09|304.49|302.09|0
1648728740000|2022-03-31 12:12:20|304.42|302.02|304.42|302.02|304.42|302.02|304.42|302.02|0
1648728750000|2022-03-31 12:12:30|304.34|301.94|304.34|301.94|304.34|301.94|304.34|301.94|0
1648728770000|2022-03-31 12:12:50|304.19|301.79|304.19|301.79|304.19|301.79|304.19|301.79|0
1648728780000|2022-03-31 12:13:00|304.34|301.94|304.34|301.94|304.34|301.94|304.34|301.94|0
1648728790000|2022-03-31 12:13:10|304.27|301.87|304.34|301.94|304.34|301.94|304.27|301.87|0
1648728810000|2022-03-31 12:13:30|304.19|301.79|304.34|301.94|304.34|301.94|304.19|301.79|0
1648728820000|2022-03-31 12:13:40|304.27|301.87|304.27|301.87|304.34|301.94|304.27|301.87|0
1648728830000|2022-03-31 12:13:50|304.34|301.94|304.19|301.79|304.34|301.94|304.19|301.79|0
1648728870000|2022-03-31 12:14:30|304.48|302.08|304.48|302.08|304.48|302.08|304.48|302.08|0
1648728880000|2022-03-31 12:14:40|304.34|301.94|304.27|301.87|304.34|301.94|304.27|301.87|0
1648728890000|2022-03-31 12:14:50|304.34|301.94|304.48|302.08|304.48|302.08|304.34|301.94|0
1648728900000|2022-03-31 12:15:00|304.34|301.94|304.48|302.08|304.48|302.08|304.34|301.94|0
1648728910000|2022-03-31 12:15:10|304.34|301.94|304.48|302.08|304.48|302.08|304.34|301.94|0
1648728940000|2022-03-31 12:15:40|304.63|302.23|304.77|302.37|304.77|302.37|304.63|302.23|0
1648728960000|2022-03-31 12:16:00|304.92|302.52|304.92|302.52|304.92|302.52|304.92|302.52|0
1648728970000|2022-03-31 12:16:10|304.77|302.37|304.77|302.37|304.77|302.37|304.77|302.37|0
1648728980000|2022-03-31 12:16:20|304.63|302.23|304.63|302.23|304.63|302.23|304.63|302.23|0
1648728990000|2022-03-31 12:16:30|304.85|302.45|304.92|302.52|304.92|302.52|304.85|302.45|0
1648729000000|2022-03-31 12:16:40|305|302.6|304.92|302.52|305|302.6|304.92|302.52|0
1648729010000|2022-03-31 12:16:50|305.07|302.67|305.07|302.67|305.07|302.67|305.07|302.67|0
1648729020000|2022-03-31 12:17:00|305|302.6|304.92|302.52|305.07|302.67|304.92|302.52|0
1648729050000|2022-03-31 12:17:30|304.77|302.37|304.85|302.45|304.85|302.45|304.77|302.37|0
1648729060000|2022-03-31 12:17:40|304.77|302.37|305.07|302.67|305.07|302.67|304.77|302.37|0
1648729070000|2022-03-31 12:17:50|304.92|302.52|304.92|302.52|304.92|302.52|304.92|302.52|0
1648729080000|2022-03-31 12:18:00|304.77|302.37|304.92|302.52|304.92|302.52|304.77|302.37|0
1648729100000|2022-03-31 12:18:20|305.07|302.67|305.21|302.81|305.21|302.81|305.07|302.67|0
1648729110000|2022-03-31 12:18:30|305.07|302.67|305.06|302.66|305.07|302.67|305.06|302.66|0
1648729120000|2022-03-31 12:18:40|305.14|302.74|305.06|302.66|305.14|302.74|305.06|302.66|0
1648729130000|2022-03-31 12:18:50|305.21|302.81|305.21|302.81|305.21|302.81|305.21|302.81|0
1648729140000|2022-03-31 12:19:00|305.06|302.66|305.06|302.66|305.21|302.81|305.06|302.66|0
1648729160000|2022-03-31 12:19:20|305.21|302.81|305.21|302.81|305.36|302.96|305.06|302.66|0
1648729170000|2022-03-31 12:19:30|305.36|302.96|305.36|302.96|305.36|302.96|305.36|302.96|0
1648729180000|2022-03-31 12:19:40|305.21|302.81|305.21|302.81|305.21|302.81|305.21|302.81|0
1648729210000|2022-03-31 12:20:10|305.06|302.66|305.06|302.66|305.06|302.66|305.06|302.66|0
1648729230000|2022-03-31 12:20:30|305.21|302.81|305.36|302.96|305.36|302.96|305.21|302.81|0
1648729240000|2022-03-31 12:20:40|305.5|303.1|305.5|303.1|305.5|303.1|305.5|303.1|0
1648729250000|2022-03-31 12:20:50|305.36|302.96|305.36|302.96|305.5|303.1|305.36|302.96|0
1648729260000|2022-03-31 12:21:00|305.5|303.1|305.36|302.96|305.5|303.1|305.36|302.96|0
1648729270000|2022-03-31 12:21:10|305.5|303.1|305.43|303.03|305.5|303.1|305.36|302.96|0
1648729280000|2022-03-31 12:21:20|305.5|303.1|305.36|302.96|305.5|303.1|305.36|302.96|0
1648729290000|2022-03-31 12:21:30|305.21|302.81|305.36|302.96|305.36|302.96|305.21|302.81|0
1648729300000|2022-03-31 12:21:40|305.29|302.89|305.43|303.03|305.43|303.03|305.29|302.89|0
1648729310000|2022-03-31 12:21:50|305.36|302.96|305.36|302.96|305.36|302.96|305.36|302.96|0
1648729320000|2022-03-31 12:22:00|305.35|302.95|305.5|303.1|305.5|303.1|305.35|302.95|0
1648729340000|2022-03-31 12:22:20|305.35|302.95|305.5|303.1|305.5|303.1|305.35|302.95|0
1648729350000|2022-03-31 12:22:30|305.65|303.25|305.65|303.25|305.65|303.25|305.65|303.25|0
1648729360000|2022-03-31 12:22:40|305.79|303.39|305.65|303.25|305.79|303.39|305.65|303.25|0
1648729370000|2022-03-31 12:22:50|305.79|303.39|305.5|303.1|305.79|303.39|305.5|303.1|0
1648729380000|2022-03-31 12:23:00|305.43|303.03|305.5|303.1|305.5|303.1|305.43|303.03|0
1648729390000|2022-03-31 12:23:10|305.35|302.95|305.35|302.95|305.35|302.95|305.35|302.95|0
1648729400000|2022-03-31 12:23:20|305.06|302.66|305.06|302.66|305.06|302.66|304.92|302.52|0
1648729410000|2022-03-31 12:23:30|304.92|302.52|304.92|302.52|304.92|302.52|304.92|302.52|0
1648729420000|2022-03-31 12:23:40|305.06|302.66|305.06|302.66|305.06|302.66|305.06|302.66|0
1648729430000|2022-03-31 12:23:50|305.14|302.74|305.14|302.74|305.14|302.74|305.14|302.74|0
1648729440000|2022-03-31 12:24:00|305.06|302.66|304.77|302.37|305.06|302.66|304.77|302.37|0
1648729450000|2022-03-31 12:24:10|304.92|302.52|304.92|302.52|304.92|302.52|304.92|302.52|0
1648729500000|2022-03-31 12:25:00|304.77|302.37|304.77|302.37|304.77|302.37|304.7|302.3|0
1648729530000|2022-03-31 12:25:30|304.63|302.23|304.48|302.08|304.77|302.37|304.48|302.08|0
1648729540000|2022-03-31 12:25:40|304.33|301.93|304.33|301.93|304.33|301.93|304.33|301.93|0
1648729560000|2022-03-31 12:26:00|304.48|302.08|304.33|301.93|304.48|302.08|304.33|301.93|0
1648729570000|2022-03-31 12:26:10|304.41|302.01|304.48|302.08|304.48|302.08|304.41|302.01|0
1648729580000|2022-03-31 12:26:20|304.33|301.93|304.33|301.93|304.33|301.93|304.33|301.93|0
1648729620000|2022-03-31 12:27:00|304.55|302.15|304.55|302.15|304.55|302.15|304.55|302.15|0
1648729630000|2022-03-31 12:27:10|304.62|302.22|304.77|302.37|304.77|302.37|304.62|302.22|0
1648729650000|2022-03-31 12:27:30|304.92|302.52|304.92|302.52|304.92|302.52|304.92|302.52|0
1648729660000|2022-03-31 12:27:40|304.77|302.37|304.77|302.37|304.77|302.37|304.77|302.37|0
1648729670000|2022-03-31 12:27:50|304.92|302.52|305.06|302.66|305.06|302.66|304.92|302.52|0
1648729680000|2022-03-31 12:28:00|304.92|302.52|305.06|302.66|305.06|302.66|304.92|302.52|0
1648729690000|2022-03-31 12:28:10|304.92|302.52|304.92|302.52|304.92|302.52|304.92|302.52|0
1648729700000|2022-03-31 12:28:20|305.06|302.66|304.99|302.59|305.06|302.66|304.99|302.59|0
1648729710000|2022-03-31 12:28:30|305.06|302.66|304.91|302.51|305.06|302.66|304.91|302.51|0
1648729730000|2022-03-31 12:28:50|304.77|302.37|304.62|302.22|304.77|302.37|304.62|302.22|0
1648729740000|2022-03-31 12:29:00|304.77|302.37|304.7|302.3|304.77|302.37|304.7|302.3|0
1648729750000|2022-03-31 12:29:10|304.77|302.37|304.84|302.44|304.84|302.44|304.7|302.3|0
1648729760000|2022-03-31 12:29:20|304.77|302.37|304.91|302.51|304.91|302.51|304.77|302.37|0
1648729770000|2022-03-31 12:29:30|304.77|302.37|304.77|302.37|304.77|302.37|304.77|302.37|0
1648729780000|2022-03-31 12:29:40|304.62|302.22|304.62|302.22|304.62|302.22|304.62|302.22|0
1648729810000|2022-03-31 12:30:10|305.06|302.66|304.99|302.59|305.21|302.81|304.99|302.59|0
1648729820000|2022-03-31 12:30:20|305.14|302.74|305.06|302.66|305.14|302.74|305.06|302.66|0
1648729830000|2022-03-31 12:30:30|305.21|302.81|305.21|302.81|305.21|302.81|305.21|302.81|0
1648729840000|2022-03-31 12:30:40|305.28|302.88|305.5|303.1|305.64|303.24|305.28|302.88|0
1648729850000|2022-03-31 12:30:50|305.06|302.66|304.48|302.08|305.06|302.66|304.48|302.08|0
1648729860000|2022-03-31 12:31:00|304.33|301.93|303.9|301.5|304.33|301.93|303.9|301.5|0
1648729870000|2022-03-31 12:31:10|302.73|300.33|302.37|299.97|302.73|300.33|302.37|299.97|0
1648729880000|2022-03-31 12:31:20|302.3|299.9|303.31|300.91|303.31|300.91|302.3|299.9|0
1648729890000|2022-03-31 12:31:30|303.17|300.77|303.02|300.62|303.17|300.77|302.88|300.48|0
1648729900000|2022-03-31 12:31:40|303.31|300.91|303.46|301.06|303.46|301.06|303.31|300.91|0
1648729910000|2022-03-31 12:31:50|303.53|301.13|303.46|301.06|303.53|301.13|303.46|301.06|0
1648729920000|2022-03-31 12:32:00|303.02|300.62|303.02|300.62|303.02|300.62|303.02|300.62|0
1648729930000|2022-03-31 12:32:10|303.17|300.77|303.02|300.62|303.17|300.77|303.02|300.62|0
1648729940000|2022-03-31 12:32:20|303.24|300.84|303.17|300.77|303.31|300.91|303.02|300.62|0
1648729950000|2022-03-31 12:32:30|303.1|300.7|303.24|300.84|303.31|300.91|303.1|300.7|0
1648729960000|2022-03-31 12:32:40|303.46|301.06|303.6|301.2|303.6|301.2|303.39|300.99|0
1648729970000|2022-03-31 12:32:50|303.46|301.06|303.46|301.06|303.46|301.06|303.31|300.91|0
1648729980000|2022-03-31 12:33:00|303.6|301.2|303.46|301.06|303.6|301.2|303.46|301.06|0
1648729990000|2022-03-31 12:33:10|303.31|300.91|303.6|301.2|303.6|301.2|303.31|300.91|0
1648730000000|2022-03-31 12:33:20|303.53|301.13|303.6|301.2|303.6|301.2|303.53|301.13|0
1648730010000|2022-03-31 12:33:30|303.75|301.35|303.89|301.49|303.89|301.49|303.75|301.35|0
1648730020000|2022-03-31 12:33:40|303.82|301.42|303.89|301.49|303.89|301.49|303.82|301.42|0
1648730030000|2022-03-31 12:33:50|303.97|301.57|303.89|301.49|304.04|301.64|303.89|301.49|0
1648730040000|2022-03-31 12:34:00|304.11|301.71|304.18|301.78|304.18|301.78|304.04|301.64|0
1648730050000|2022-03-31 12:34:10|304.33|301.93|304.33|301.93|304.33|301.93|304.33|301.93|0
1648730060000|2022-03-31 12:34:20|304.18|301.78|304.62|302.22|304.62|302.22|304.18|301.78|0
1648730070000|2022-03-31 12:34:30|304.77|302.37|305.06|302.66|305.06|302.66|304.77|302.37|0
1648730080000|2022-03-31 12:34:40|305.2|302.8|305.35|302.95|305.35|302.95|305.2|302.8|0
1648730090000|2022-03-31 12:34:50|305.5|303.1|305.35|302.95|305.5|303.1|305.35|302.95|0
1648730100000|2022-03-31 12:35:00|305.06|302.66|304.91|302.51|305.06|302.66|304.91|302.51|0
1648730110000|2022-03-31 12:35:10|304.77|302.37|304.77|302.37|304.77|302.37|304.77|302.37|0
1648730120000|2022-03-31 12:35:20|304.91|302.51|304.91|302.51|304.91|302.51|304.91|302.51|0
1648730130000|2022-03-31 12:35:30|304.77|302.37|304.77|302.37|304.77|302.37|304.77|302.37|0
1648730140000|2022-03-31 12:35:40|304.91|302.51|305.13|302.73|305.13|302.73|304.91|302.51|0
1648730150000|2022-03-31 12:35:50|305.2|302.8|305.2|302.8|305.2|302.8|305.2|302.8|0
1648730160000|2022-03-31 12:36:00|305.35|302.95|305.93|303.53|305.93|303.53|305.35|302.95|0
1648730170000|2022-03-31 12:36:10|306.22|303.82|306.96|304.56|306.96|304.56|306.22|303.82|0
1648730180000|2022-03-31 12:36:20|306.81|304.41|306.59|304.19|306.81|304.41|306.52|304.12|0
1648730190000|2022-03-31 12:36:30|306.81|304.41|307.1|304.7|307.1|304.7|306.81|304.41|0
1648730200000|2022-03-31 12:36:40|306.96|304.56|307.1|304.7|307.1|304.7|306.81|304.41|0
1648730210000|2022-03-31 12:36:50|306.96|304.56|307.03|304.63|307.1|304.7|306.96|304.56|0
1648730220000|2022-03-31 12:37:00|306.95|304.55|306.52|304.12|306.95|304.55|306.52|304.12|0
1648730230000|2022-03-31 12:37:10|306.81|304.41|306.37|303.97|306.95|304.55|306.37|303.97|0
1648730240000|2022-03-31 12:37:20|306.52|304.12|306.66|304.26|306.66|304.26|306.52|304.12|0
1648730250000|2022-03-31 12:37:30|306.52|304.12|306.52|304.12|306.52|304.12|306.52|304.12|0
1648730260000|2022-03-31 12:37:40|306.95|304.55|306.81|304.41|306.95|304.55|306.81|304.41|0
1648730270000|2022-03-31 12:37:50|306.66|304.26|306.66|304.26|306.81|304.41|306.66|304.26|0
1648730280000|2022-03-31 12:38:00|306.95|304.55|307.1|304.7|307.1|304.7|306.95|304.55|0
1648730290000|2022-03-31 12:38:10|306.81|304.41|306.66|304.26|306.81|304.41|306.66|304.26|0
1648730300000|2022-03-31 12:38:20|306.37|303.97|306.37|303.97|306.37|303.97|306.37|303.97|0
1648730330000|2022-03-31 12:38:50|306.22|303.82|306.22|303.82|306.22|303.82|306.22|303.82|0
1648730350000|2022-03-31 12:39:10|306.08|303.68|306.22|303.82|306.22|303.82|306.08|303.68|0
1648730360000|2022-03-31 12:39:20|306.08|303.68|306.08|303.68|306.22|303.82|306.08|303.68|0
1648730370000|2022-03-31 12:39:30|306.22|303.82|306.37|303.97|306.37|303.97|306.22|303.82|0
1648730380000|2022-03-31 12:39:40|306.22|303.82|306.08|303.68|306.22|303.82|306.08|303.68|0
1648730390000|2022-03-31 12:39:50|306.15|303.75|306.15|303.75|306.15|303.75|306.15|303.75|0
1648730400000|2022-03-31 12:40:00|306.08|303.68|306.08|303.68|306.22|303.82|306.08|303.68|0
1648730410000|2022-03-31 12:40:10|306.37|303.97|306.44|304.04|306.51|304.11|306.37|303.97|0
1648730420000|2022-03-31 12:40:20|306.37|303.97|306.51|304.11|306.51|304.11|306.37|303.97|0
1648730430000|2022-03-31 12:40:30|306.37|303.97|306.08|303.68|306.37|303.97|306.08|303.68|0
1648730440000|2022-03-31 12:40:40|306.22|303.82|306.22|303.82|306.22|303.82|306.22|303.82|0
1648730450000|2022-03-31 12:40:50|306.15|303.75|306.37|303.97|306.37|303.97|306.15|303.75|0
1648730460000|2022-03-31 12:41:00|306.22|303.82|306.37|303.97|306.37|303.97|306.22|303.82|0
1648730470000|2022-03-31 12:41:10|306.22|303.82|306.51|304.11|306.51|304.11|306.22|303.82|0
1648730480000|2022-03-31 12:41:20|306.66|304.26|306.66|304.26|306.66|304.26|306.66|304.26|0
1648730490000|2022-03-31 12:41:30|306.81|304.41|306.81|304.41|306.81|304.41|306.81|304.41|0
1648730500000|2022-03-31 12:41:40|306.74|304.34|306.66|304.26|306.74|304.34|306.66|304.26|0
1648730510000|2022-03-31 12:41:50|306.22|303.82|306.51|304.11|306.51|304.11|306.22|303.82|0
1648730520000|2022-03-31 12:42:00|306.59|304.19|306.59|304.19|306.66|304.26|306.59|304.19|0
1648730530000|2022-03-31 12:42:10|306.66|304.26|306.81|304.41|306.81|304.41|306.59|304.19|0
1648730540000|2022-03-31 12:42:20|306.51|304.11|306.51|304.11|306.51|304.11|306.51|304.11|0
1648730550000|2022-03-31 12:42:30|306.66|304.26|306.66|304.26|306.66|304.26|306.66|304.26|0
1648730560000|2022-03-31 12:42:40|306.51|304.11|306.66|304.26|306.66|304.26|306.51|304.11|0
1648730580000|2022-03-31 12:43:00|306.51|304.11|306.51|304.11|306.51|304.11|306.51|304.11|0
1648730590000|2022-03-31 12:43:10|306.37|303.97|306.22|303.82|306.37|303.97|306.22|303.82|0
1648730600000|2022-03-31 12:43:20|306.37|303.97|306.51|304.11|306.51|304.11|306.37|303.97|0
1648730620000|2022-03-31 12:43:40|306.37|303.97|306.37|303.97|306.37|303.97|306.37|303.97|0
1648730640000|2022-03-31 12:44:00|306.15|303.75|306.07|303.67|306.22|303.82|306.07|303.67|0
1648730650000|2022-03-31 12:44:10|306.22|303.82|306.51|304.11|306.51|304.11|306.22|303.82|0
1648730660000|2022-03-31 12:44:20|306.66|304.26|306.51|304.11|306.66|304.26|306.44|304.04|0
1648730670000|2022-03-31 12:44:30|306.37|303.97|306.37|303.97|306.37|303.97|306.37|303.97|0
1648730680000|2022-03-31 12:44:40|306.22|303.82|306.37|303.97|306.37|303.97|306.22|303.82|0
1648730700000|2022-03-31 12:45:00|306.22|303.82|306.22|303.82|306.22|303.82|306.22|303.82|0
1648730710000|2022-03-31 12:45:10|306.51|304.11|306.51|304.11|306.51|304.11|306.51|304.11|0
1648730720000|2022-03-31 12:45:20|306.66|304.26|306.66|304.26|306.66|304.26|306.51|304.11|0
1648730730000|2022-03-31 12:45:30|306.51|304.11|306.51|304.11|306.66|304.26|306.51|304.11|0
1648730760000|2022-03-31 12:46:00|306.66|304.26|306.8|304.4|306.8|304.4|306.51|304.11|0
1648730770000|2022-03-31 12:46:10|307.1|304.7|307.1|304.7|307.1|304.7|307.1|304.7|0
1648730780000|2022-03-31 12:46:20|307.03|304.63|307.03|304.63|307.03|304.63|307.03|304.63|0
1648730790000|2022-03-31 12:46:30|306.95|304.55|307.24|304.84|307.24|304.84|306.95|304.55|0
1648730800000|2022-03-31 12:46:40|307.1|304.7|306.95|304.55|307.1|304.7|306.95|304.55|0
1648730810000|2022-03-31 12:46:50|307.1|304.7|307.24|304.84|307.24|304.84|307.1|304.7|0
1648730820000|2022-03-31 12:47:00|307.1|304.7|306.95|304.55|307.1|304.7|306.95|304.55|0
1648730830000|2022-03-31 12:47:10|307.1|304.7|307.24|304.84|307.24|304.84|307.1|304.7|0
1648730840000|2022-03-31 12:47:20|307.39|304.99|307.1|304.7|307.39|304.99|307.1|304.7|0
1648730850000|2022-03-31 12:47:30|306.95|304.55|306.8|304.4|306.95|304.55|306.8|304.4|0
1648730860000|2022-03-31 12:47:40|306.95|304.55|306.95|304.55|306.95|304.55|306.95|304.55|0
1648730870000|2022-03-31 12:47:50|307.1|304.7|306.95|304.55|307.1|304.7|306.95|304.55|0
1648730880000|2022-03-31 12:48:00|306.8|304.4|306.8|304.4|306.8|304.4|306.8|304.4|0
1648730910000|2022-03-31 12:48:30|306.88|304.48|306.8|304.4|306.95|304.55|306.8|304.4|0
1648730920000|2022-03-31 12:48:40|306.66|304.26|306.8|304.4|306.8|304.4|306.66|304.26|0
1648730930000|2022-03-31 12:48:50|306.66|304.26|306.66|304.26|306.66|304.26|306.66|304.26|0
1648730940000|2022-03-31 12:49:00|306.8|304.4|306.8|304.4|306.8|304.4|306.8|304.4|0
1648730960000|2022-03-31 12:49:20|306.66|304.26|306.8|304.4|306.8|304.4|306.66|304.26|0
1648730970000|2022-03-31 12:49:30|306.66|304.26|306.66|304.26|306.66|304.26|306.66|304.26|0
1648730980000|2022-03-31 12:49:40|306.8|304.4|306.8|304.4|306.8|304.4|306.66|304.26|0
1648730990000|2022-03-31 12:49:50|306.66|304.26|306.66|304.26|306.66|304.26|306.66|304.26|0
1648731000000|2022-03-31 12:50:00|306.8|304.4|306.66|304.26|306.8|304.4|306.66|304.26|0
1648731010000|2022-03-31 12:50:10|306.51|304.11|306.66|304.26|306.66|304.26|306.51|304.11|0
1648731020000|2022-03-31 12:50:20|306.51|304.11|306.51|304.11|306.51|304.11|306.44|304.04|0
1648731030000|2022-03-31 12:50:30|306.36|303.96|306.36|303.96|306.36|303.96|306.22|303.82|0
1648731050000|2022-03-31 12:50:50|306.51|304.11|306.51|304.11|306.51|304.11|306.51|304.11|0
1648731060000|2022-03-31 12:51:00|306.66|304.26|306.66|304.26|306.66|304.26|306.66|304.26|0
1648731070000|2022-03-31 12:51:10|306.8|304.4|306.8|304.4|306.8|304.4|306.8|304.4|0
1648731080000|2022-03-31 12:51:20|306.95|304.55|306.95|304.55|306.95|304.55|306.95|304.55|0
1648731090000|2022-03-31 12:51:30|306.8|304.4|306.8|304.4|306.8|304.4|306.8|304.4|0
1648731100000|2022-03-31 12:51:40|306.95|304.55|306.95|304.55|306.95|304.55|306.95|304.55|0
1648731120000|2022-03-31 12:52:00|307.02|304.62|307.09|304.69|307.09|304.69|307.02|304.62|0
1648731130000|2022-03-31 12:52:10|306.95|304.55|306.66|304.26|306.95|304.55|306.66|304.26|0
1648731160000|2022-03-31 12:52:40|306.51|304.11|306.66|304.26|306.66|304.26|306.51|304.11|0
1648731170000|2022-03-31 12:52:50|306.51|304.11|306.66|304.26|306.66|304.26|306.51|304.11|0
1648731180000|2022-03-31 12:53:00|306.73|304.33|306.73|304.33|306.73|304.33|306.73|304.33|0
1648731190000|2022-03-31 12:53:10|306.66|304.26|306.73|304.33|306.73|304.33|306.66|304.26|0
1648731200000|2022-03-31 12:53:20|306.8|304.4|306.66|304.26|306.8|304.4|306.66|304.26|0
1648731220000|2022-03-31 12:53:40|306.36|303.96|306.36|303.96|306.36|303.96|306.36|303.96|0
1648731240000|2022-03-31 12:54:00|306.8|304.4|306.8|304.4|306.8|304.4|306.8|304.4|0
1648731250000|2022-03-31 12:54:10|306.65|304.25|306.58|304.18|306.65|304.25|306.58|304.18|0
1648731260000|2022-03-31 12:54:20|306.65|304.25|306.65|304.25|306.65|304.25|306.65|304.25|0
1648731280000|2022-03-31 12:54:40|306.8|304.4|306.8|304.4|306.8|304.4|306.8|304.4|0
1648731290000|2022-03-31 12:54:50|306.88|304.48|306.95|304.55|306.95|304.55|306.8|304.4|0
1648731300000|2022-03-31 12:55:00|307.17|304.77|307.09|304.69|307.17|304.77|307.09|304.69|0
1648731320000|2022-03-31 12:55:20|306.95|304.55|306.95|304.55|306.95|304.55|306.95|304.55|0
1648731330000|2022-03-31 12:55:30|307.02|304.62|306.95|304.55|307.02|304.62|306.95|304.55|0
1648731340000|2022-03-31 12:55:40|306.8|304.4|306.8|304.4|306.8|304.4|306.8|304.4|0
1648731350000|2022-03-31 12:55:50|306.51|304.11|306.44|304.04|306.58|304.18|306.44|304.04|0
1648731360000|2022-03-31 12:56:00|306.51|304.11|306.36|303.96|306.51|304.11|306.36|303.96|0
1648731370000|2022-03-31 12:56:10|306.29|303.89|306.22|303.82|306.29|303.89|306.22|303.82|0
1648731380000|2022-03-31 12:56:20|306.07|303.67|306.07|303.67|306.07|303.67|305.92|303.52|0
1648731390000|2022-03-31 12:56:30|305.92|303.52|305.78|303.38|305.92|303.52|305.78|303.38|0
1648731400000|2022-03-31 12:56:40|305.63|303.23|305.63|303.23|305.63|303.23|305.63|303.23|0
1648731410000|2022-03-31 12:56:50|305.78|303.38|305.63|303.23|305.78|303.38|305.63|303.23|0
1648731430000|2022-03-31 12:57:10|305.56|303.16|305.56|303.16|305.56|303.16|305.56|303.16|0
1648731440000|2022-03-31 12:57:20|305.49|303.09|305.63|303.23|305.63|303.23|305.49|303.09|0
1648731460000|2022-03-31 12:57:40|305.49|303.09|305.49|303.09|305.49|303.09|305.49|303.09|0
1648731470000|2022-03-31 12:57:50|305.34|302.94|305.34|302.94|305.34|302.94|305.34|302.94|0
1648731480000|2022-03-31 12:58:00|305.49|303.09|305.34|302.94|305.49|303.09|305.34|302.94|0
1648731490000|2022-03-31 12:58:10|305.19|302.79|305.19|302.79|305.19|302.79|305.19|302.79|0
1648731500000|2022-03-31 12:58:20|305.12|302.72|305.34|302.94|305.34|302.94|305.12|302.72|0
1648731530000|2022-03-31 12:58:50|305.27|302.87|305.34|302.94|305.34|302.94|305.27|302.87|0
1648731560000|2022-03-31 12:59:20|305.05|302.65|305.19|302.79|305.19|302.79|305.05|302.65|0
1648731580000|2022-03-31 12:59:40|305.34|302.94|305.34|302.94|305.34|302.94|305.34|302.94|0
1648731590000|2022-03-31 12:59:50|305.48|303.08|305.63|303.23|305.63|303.23|305.48|303.08|0
1648731600000|2022-03-31 13:00:00|305.48|303.08|305.63|303.23|305.63|303.23|305.48|303.08|0
1648731610000|2022-03-31 13:00:10|305.71|303.31|305.78|303.38|305.78|303.38|305.71|303.31|0
1648731620000|2022-03-31 13:00:20|305.92|303.52|305.48|303.08|306.21|303.81|305.48|303.08|0
1648731630000|2022-03-31 13:00:30|305.34|302.94|305.48|303.08|305.48|303.08|305.34|302.94|0
1648731640000|2022-03-31 13:00:40|305.63|303.23|305.48|303.08|305.63|303.23|305.48|303.08|0
1648731650000|2022-03-31 13:00:50|305.34|302.94|305.19|302.79|305.34|302.94|305.19|302.79|0
1648731660000|2022-03-31 13:01:00|305.05|302.65|305.05|302.65|305.05|302.65|305.05|302.65|0
1648731670000|2022-03-31 13:01:10|305.19|302.79|305.19|302.79|305.19|302.79|305.19|302.79|0
1648731680000|2022-03-31 13:01:20|305.05|302.65|305.05|302.65|305.05|302.65|305.05|302.65|0
1648731690000|2022-03-31 13:01:30|304.9|302.5|305.05|302.65|305.05|302.65|304.9|302.5|0
1648731700000|2022-03-31 13:01:40|305.19|302.79|305.34|302.94|305.34|302.94|305.19|302.79|0
1648731730000|2022-03-31 13:02:10|305.19|302.79|305.05|302.65|305.19|302.79|305.05|302.65|0
1648731740000|2022-03-31 13:02:20|304.9|302.5|304.9|302.5|305.05|302.65|304.9|302.5|0
1648731750000|2022-03-31 13:02:30|305.19|302.79|305.34|302.94|305.34|302.94|305.19|302.79|0
1648731760000|2022-03-31 13:02:40|305.19|302.79|305.05|302.65|305.19|302.79|305.05|302.65|0
1648731770000|2022-03-31 13:02:50|305.19|302.79|305.19|302.79|305.19|302.79|305.19|302.79|0
1648731780000|2022-03-31 13:03:00|305.34|302.94|305.34|302.94|305.34|302.94|305.34|302.94|0
1648731790000|2022-03-31 13:03:10|305.19|302.79|305.34|302.94|305.34|302.94|305.19|302.79|0
1648731800000|2022-03-31 13:03:20|305.19|302.79|305.34|302.94|305.34|302.94|305.19|302.79|0
1648731810000|2022-03-31 13:03:30|305.48|303.08|305.19|302.79|305.48|303.08|305.19|302.79|0
1648731820000|2022-03-31 13:03:40|305.34|302.94|305.34|302.94|305.34|302.94|305.34|302.94|0
1648731830000|2022-03-31 13:03:50|305.05|302.65|305.05|302.65|305.05|302.65|305.05|302.65|0
1648731840000|2022-03-31 13:04:00|305.19|302.79|304.9|302.5|305.19|302.79|304.9|302.5|0
1648731850000|2022-03-31 13:04:10|305.05|302.65|304.9|302.5|305.05|302.65|304.9|302.5|0
1648731860000|2022-03-31 13:04:20|304.75|302.35|304.75|302.35|304.75|302.35|304.61|302.21|0
1648731870000|2022-03-31 13:04:30|304.61|302.21|304.9|302.5|304.9|302.5|304.61|302.21|0
1648731880000|2022-03-31 13:04:40|304.75|302.35|304.61|302.21|304.75|302.35|304.61|302.21|0
1648731890000|2022-03-31 13:04:50|304.75|302.35|304.75|302.35|304.75|302.35|304.75|302.35|0
1648731900000|2022-03-31 13:05:00|304.9|302.5|304.75|302.35|304.9|302.5|304.75|302.35|0
1648731910000|2022-03-31 13:05:10|304.61|302.21|304.61|302.21|304.61|302.21|304.61|302.21|0
1648731920000|2022-03-31 13:05:20|304.46|302.06|304.46|302.06|304.46|302.06|304.46|302.06|0
1648731930000|2022-03-31 13:05:30|304.32|301.92|304.32|301.92|304.46|302.06|304.32|301.92|0
1648731940000|2022-03-31 13:05:40|304.03|301.63|304.03|301.63|304.03|301.63|303.88|301.48|0
1648731950000|2022-03-31 13:05:50|304.32|301.92|304.32|301.92|304.32|301.92|304.32|301.92|0
1648731960000|2022-03-31 13:06:00|304.46|302.06|304.61|302.21|304.61|302.21|304.46|302.06|0
1648731970000|2022-03-31 13:06:10|304.54|302.14|304.61|302.21|304.75|302.35|304.54|302.14|0
1648731980000|2022-03-31 13:06:20|304.75|302.35|304.75|302.35|304.75|302.35|304.75|302.35|0
1648731990000|2022-03-31 13:06:30|304.9|302.5|304.75|302.35|304.9|302.5|304.75|302.35|0
1648732020000|2022-03-31 13:07:00|304.83|302.43|304.75|302.35|304.83|302.43|304.75|302.35|0
1648732030000|2022-03-31 13:07:10|304.9|302.5|304.9|302.5|305.04|302.64|304.9|302.5|0
1648732050000|2022-03-31 13:07:30|305.19|302.79|305.48|303.08|305.48|303.08|305.19|302.79|0
1648732060000|2022-03-31 13:07:40|305.34|302.94|305.48|303.08|305.63|303.23|305.34|302.94|0
1648732070000|2022-03-31 13:07:50|305.63|303.23|305.92|303.52|305.92|303.52|305.63|303.23|0
1648732090000|2022-03-31 13:08:10|305.77|303.37|306.06|303.66|306.06|303.66|305.77|303.37|0
1648732100000|2022-03-31 13:08:20|305.92|303.52|305.92|303.52|305.92|303.52|305.92|303.52|0
1648732110000|2022-03-31 13:08:30|305.77|303.37|305.63|303.23|305.77|303.37|305.63|303.23|0
1648732120000|2022-03-31 13:08:40|305.77|303.37|305.92|303.52|305.92|303.52|305.77|303.37|0
1648732130000|2022-03-31 13:08:50|305.77|303.37|305.92|303.52|305.92|303.52|305.77|303.37|0
1648732140000|2022-03-31 13:09:00|305.77|303.37|305.77|303.37|305.77|303.37|305.77|303.37|0
1648732150000|2022-03-31 13:09:10|305.92|303.52|305.77|303.37|305.92|303.52|305.77|303.37|0
1648732160000|2022-03-31 13:09:20|305.63|303.23|305.63|303.23|305.63|303.23|305.63|303.23|0
1648732170000|2022-03-31 13:09:30|305.77|303.37|305.77|303.37|305.77|303.37|305.77|303.37|0
1648732180000|2022-03-31 13:09:40|305.92|303.52|305.92|303.52|305.92|303.52|305.92|303.52|0
1648732200000|2022-03-31 13:10:00|305.77|303.37|305.77|303.37|305.77|303.37|305.7|303.3|0
1648732220000|2022-03-31 13:10:20|305.92|303.52|306.06|303.66|306.06|303.66|305.92|303.52|0
1648732240000|2022-03-31 13:10:40|305.92|303.52|305.92|303.52|305.92|303.52|305.92|303.52|0
1648732250000|2022-03-31 13:10:50|305.77|303.37|306.06|303.66|306.06|303.66|305.77|303.37|0
1648732260000|2022-03-31 13:11:00|305.92|303.52|305.92|303.52|306.06|303.66|305.92|303.52|0
1648732270000|2022-03-31 13:11:10|306.06|303.66|306.36|303.96|306.36|303.96|306.06|303.66|0
1648732280000|2022-03-31 13:11:20|306.43|304.03|306.43|304.03|306.43|304.03|306.43|304.03|0
1648732290000|2022-03-31 13:11:30|306.36|303.96|306.5|304.1|306.5|304.1|306.36|303.96|0
1648732300000|2022-03-31 13:11:40|306.35|303.95|306.35|303.95|306.35|303.95|306.35|303.95|0
1648732320000|2022-03-31 13:12:00|306.5|304.1|306.94|304.54|306.94|304.54|306.5|304.1|0
1648732330000|2022-03-31 13:12:10|306.65|304.25|306.94|304.54|306.94|304.54|306.65|304.25|0
1648732340000|2022-03-31 13:12:20|307.09|304.69|307.23|304.83|307.23|304.83|307.09|304.69|0
1648732350000|2022-03-31 13:12:30|307.38|304.98|307.23|304.83|307.38|304.98|307.23|304.83|0
1648732360000|2022-03-31 13:12:40|307.38|304.98|307.52|305.12|307.67|305.27|307.38|304.98|0
1648732370000|2022-03-31 13:12:50|307.82|305.42|308.11|305.71|308.11|305.71|307.82|305.42|0
1648732380000|2022-03-31 13:13:00|308.26|305.86|308.55|306.15|308.55|306.15|308.26|305.86|0
1648732390000|2022-03-31 13:13:10|308.26|305.86|308.99|306.59|308.99|306.59|308.26|305.86|0
1648732400000|2022-03-31 13:13:20|308.55|306.15|308.4|306|308.55|306.15|308.4|306|0
1648732410000|2022-03-31 13:13:30|308.55|306.15|308.11|305.71|308.55|306.15|308.11|305.71|0
1648732420000|2022-03-31 13:13:40|308.04|305.64|308.04|305.64|308.04|305.64|308.04|305.64|0
1648732430000|2022-03-31 13:13:50|308.11|305.71|308.26|305.86|308.4|306|308.11|305.71|0
1648732440000|2022-03-31 13:14:00|308.11|305.71|307.96|305.56|308.11|305.71|307.82|305.42|0
1648732450000|2022-03-31 13:14:10|307.82|305.42|307.82|305.42|307.82|305.42|307.82|305.42|0
1648732460000|2022-03-31 13:14:20|307.96|305.56|307.52|305.12|307.96|305.56|307.52|305.12|0
1648732470000|2022-03-31 13:14:30|307.23|304.83|307.16|304.76|307.23|304.83|307.16|304.76|0
1648732480000|2022-03-31 13:14:40|307.23|304.83|307.08|304.68|307.23|304.83|307.08|304.68|0
1648732490000|2022-03-31 13:14:50|306.94|304.54|307.08|304.68|307.08|304.68|306.94|304.54|0
1648732500000|2022-03-31 13:15:00|306.79|304.39|306.65|304.25|306.94|304.54|306.65|304.25|0
1648732510000|2022-03-31 13:15:10|306.79|304.39|306.5|304.1|306.79|304.39|306.5|304.1|0
1648732520000|2022-03-31 13:15:20|306.94|304.54|307.38|304.98|307.38|304.98|306.94|304.54|0
1648732530000|2022-03-31 13:15:30|307.08|304.68|307.08|304.68|307.23|304.83|307.08|304.68|0
1648732540000|2022-03-31 13:15:40|307.23|304.83|307.23|304.83|307.23|304.83|307.08|304.68|0
1648732550000|2022-03-31 13:15:50|307.31|304.91|307.23|304.83|307.31|304.91|307.23|304.83|0
1648732560000|2022-03-31 13:16:00|307.52|305.12|307.82|305.42|307.82|305.42|307.52|305.12|0
1648732570000|2022-03-31 13:16:10|307.67|305.27|307.38|304.98|307.67|305.27|307.38|304.98|0
1648732580000|2022-03-31 13:16:20|307.52|305.12|307.52|305.12|307.52|305.12|307.38|304.98|0
1648732590000|2022-03-31 13:16:30|307.38|304.98|307.52|305.12|307.67|305.27|307.38|304.98|0
1648732600000|2022-03-31 13:16:40|307.67|305.27|307.96|305.56|308.04|305.64|307.67|305.27|0
1648732610000|2022-03-31 13:16:50|308.11|305.71|308.26|305.86|308.26|305.86|307.96|305.56|0
1648732620000|2022-03-31 13:17:00|308.11|305.71|307.82|305.42|308.11|305.71|307.82|305.42|0
1648732630000|2022-03-31 13:17:10|307.96|305.56|308.4|306|308.4|306|307.96|305.56|0
1648732640000|2022-03-31 13:17:20|308.26|305.86|308.4|306|308.4|306|308.26|305.86|0
1648732650000|2022-03-31 13:17:30|308.55|306.15|308.4|306|308.55|306.15|308.4|306|0
1648732660000|2022-03-31 13:17:40|308.84|306.44|308.84|306.44|308.84|306.44|308.84|306.44|0
1648732670000|2022-03-31 13:17:50|308.7|306.3|308.99|306.59|308.99|306.59|308.7|306.3|0
1648732680000|2022-03-31 13:18:00|308.84|306.44|308.7|306.3|308.84|306.44|308.7|306.3|0
1648732690000|2022-03-31 13:18:10|308.84|306.44|308.84|306.44|308.84|306.44|308.7|306.3|0
1648732700000|2022-03-31 13:18:20|308.7|306.3|308.7|306.3|308.7|306.3|308.7|306.3|0
1648732710000|2022-03-31 13:18:30|308.84|306.44|308.84|306.44|308.84|306.44|308.7|306.3|0
1648732720000|2022-03-31 13:18:40|308.99|306.59|308.99|306.59|308.99|306.59|308.84|306.44|0
1648732730000|2022-03-31 13:18:50|309.28|306.88|309.14|306.74|309.28|306.88|309.14|306.74|0
1648732740000|2022-03-31 13:19:00|308.99|306.59|308.99|306.59|308.99|306.59|308.99|306.59|0
1648732750000|2022-03-31 13:19:10|309.14|306.74|308.99|306.59|309.14|306.74|308.99|306.59|0
1648732760000|2022-03-31 13:19:20|308.84|306.44|308.99|306.59|308.99|306.59|308.84|306.44|0
1648732770000|2022-03-31 13:19:30|308.84|306.44|308.84|306.44|308.99|306.59|308.84|306.44|0
1648732780000|2022-03-31 13:19:40|308.7|306.3|308.7|306.3|308.7|306.3|308.7|306.3|0
1648732790000|2022-03-31 13:19:50|308.55|306.15|307.96|305.56|308.55|306.15|307.96|305.56|0
1648732800000|2022-03-31 13:20:00|308.25|305.85|307.67|305.27|308.25|305.85|307.67|305.27|0
1648732810000|2022-03-31 13:20:10|307.52|305.12|307.81|305.41|307.81|305.41|307.52|305.12|0
1648732820000|2022-03-31 13:20:20|308.11|305.71|308.11|305.71|308.11|305.71|308.11|305.71|0
1648732830000|2022-03-31 13:20:30|308.55|306.15|308.84|306.44|308.84|306.44|308.55|306.15|0
1648732840000|2022-03-31 13:20:40|308.99|306.59|308.99|306.59|308.99|306.59|308.99|306.59|0
1648732850000|2022-03-31 13:20:50|308.48|306.08|308.25|305.85|308.48|306.08|308.25|305.85|0
1648732860000|2022-03-31 13:21:00|308.48|306.08|308.69|306.29|308.77|306.37|308.48|306.08|0
1648732870000|2022-03-31 13:21:10|308.55|306.15|308.4|306|308.69|306.29|308.4|306|0
1648732880000|2022-03-31 13:21:20|308.62|306.22|308.55|306.15|308.69|306.29|308.55|306.15|0
1648732890000|2022-03-31 13:21:30|308.69|306.29|308.69|306.29|308.84|306.44|308.69|306.29|0
1648732900000|2022-03-31 13:21:40|308.25|305.85|308.25|305.85|308.25|305.85|308.11|305.71|0
1648732910000|2022-03-31 13:21:50|308.11|305.71|308.25|305.85|308.25|305.85|308.11|305.71|0
1648732920000|2022-03-31 13:22:00|308.11|305.71|308.25|305.85|308.25|305.85|308.11|305.71|0
1648732930000|2022-03-31 13:22:10|308.55|306.15|308.69|306.29|308.69|306.29|308.4|306|0
1648732940000|2022-03-31 13:22:20|308.55|306.15|308.55|306.15|308.55|306.15|308.55|306.15|0
1648732950000|2022-03-31 13:22:30|308.4|306|308.55|306.15|308.55|306.15|308.4|306|0
1648732960000|2022-03-31 13:22:40|308.4|306|308.55|306.15|308.55|306.15|308.4|306|0
1648732970000|2022-03-31 13:22:50|308.4|306|308.4|306|308.4|306|308.4|306|0
1648732980000|2022-03-31 13:23:00|308.25|305.85|308.4|306|308.4|306|308.25|305.85|0
1648732990000|2022-03-31 13:23:10|308.25|305.85|308.11|305.71|308.25|305.85|308.11|305.71|0
1648733000000|2022-03-31 13:23:20|307.96|305.56|307.81|305.41|307.96|305.56|307.81|305.41|0
1648733010000|2022-03-31 13:23:30|307.67|305.27|307.67|305.27|307.67|305.27|307.67|305.27|0
1648733020000|2022-03-31 13:23:40|307.81|305.41|307.81|305.41|307.81|305.41|307.81|305.41|0
1648733030000|2022-03-31 13:23:50|307.67|305.27|307.6|305.2|307.67|305.27|307.6|305.2|0
1648733040000|2022-03-31 13:24:00|307.67|305.27|307.37|304.97|307.67|305.27|307.37|304.97|0
1648733050000|2022-03-31 13:24:10|307.23|304.83|307.23|304.83|307.23|304.83|307.23|304.83|0
1648733060000|2022-03-31 13:24:20|307.08|304.68|307.37|304.97|307.37|304.97|307.08|304.68|0
1648733070000|2022-03-31 13:24:30|307.08|304.68|307.08|304.68|307.23|304.83|307.08|304.68|0
1648733090000|2022-03-31 13:24:50|307.23|304.83|307.08|304.68|307.23|304.83|307.08|304.68|0
1648733100000|2022-03-31 13:25:00|306.93|304.53|306.93|304.53|307.08|304.68|306.93|304.53|0
1648733120000|2022-03-31 13:25:20|307.08|304.68|307.01|304.61|307.08|304.68|306.93|304.53|0
1648733130000|2022-03-31 13:25:30|307.08|304.68|307.23|304.83|307.23|304.83|307.08|304.68|0
1648733150000|2022-03-31 13:25:50|307.08|304.68|307.08|304.68|307.08|304.68|307.08|304.68|0
1648733160000|2022-03-31 13:26:00|307.23|304.83|307.23|304.83|307.23|304.83|307.23|304.83|0
1648733170000|2022-03-31 13:26:10|307.16|304.76|307.37|304.97|307.37|304.97|307.16|304.76|0
1648733180000|2022-03-31 13:26:20|307.23|304.83|307.08|304.68|307.23|304.83|307.08|304.68|0
1648733190000|2022-03-31 13:26:30|306.93|304.53|306.93|304.53|307.08|304.68|306.93|304.53|0
1648733200000|2022-03-31 13:26:40|307.08|304.68|307.08|304.68|307.08|304.68|307.08|304.68|0
1648733210000|2022-03-31 13:26:50|307.01|304.61|307.08|304.68|307.08|304.68|306.93|304.53|0
1648733220000|2022-03-31 13:27:00|306.93|304.53|307.37|304.97|307.45|305.05|306.93|304.53|0
1648733230000|2022-03-31 13:27:10|306.93|304.53|306.93|304.53|307.08|304.68|306.93|304.53|0
1648733240000|2022-03-31 13:27:20|306.79|304.39|306.93|304.53|306.93|304.53|306.79|304.39|0
1648733250000|2022-03-31 13:27:30|307.08|304.68|307.81|305.41|307.81|305.41|307.08|304.68|0
1648733260000|2022-03-31 13:27:40|307.96|305.56|307.66|305.26|307.96|305.56|307.66|305.26|0
1648733270000|2022-03-31 13:27:50|307.96|305.56|308.1|305.7|308.1|305.7|307.66|305.26|0
1648733280000|2022-03-31 13:28:00|307.96|305.56|308.1|305.7|308.1|305.7|307.96|305.56|0
1648733290000|2022-03-31 13:28:10|308.25|305.85|307.96|305.56|308.25|305.85|307.96|305.56|0
1648733300000|2022-03-31 13:28:20|307.52|305.12|307.52|305.12|307.52|305.12|307.52|305.12|0
1648733310000|2022-03-31 13:28:30|307.66|305.26|307.96|305.56|307.96|305.56|307.66|305.26|0
1648733320000|2022-03-31 13:28:40|308.1|305.7|307.96|305.56|308.1|305.7|307.96|305.56|0
1648733330000|2022-03-31 13:28:50|307.81|305.41|307.96|305.56|307.96|305.56|307.81|305.41|0
1648733340000|2022-03-31 13:29:00|307.81|305.41|308.1|305.7|308.1|305.7|307.81|305.41|0
1648733350000|2022-03-31 13:29:10|308.25|305.85|308.25|305.85|308.25|305.85|308.18|305.78|0
1648733360000|2022-03-31 13:29:20|308.1|305.7|308.1|305.7|308.1|305.7|308.1|305.7|0
1648733370000|2022-03-31 13:29:30|308.25|305.85|308.1|305.7|308.25|305.85|308.1|305.7|0
1648733380000|2022-03-31 13:29:40|308.25|305.85|309.43|307.03|309.43|307.03|308.25|305.85|0
1648733390000|2022-03-31 13:29:50|309.87|307.47|310.16|307.76|310.16|307.76|309.87|307.47|0
1648733400000|2022-03-31 13:30:00|309.28|306.88|309.28|306.88|309.57|307.17|309.28|306.88|0
1648733410000|2022-03-31 13:30:10|309.43|307.03|309.57|307.17|309.72|307.32|309.28|306.88|0
1648733420000|2022-03-31 13:30:20|308.98|306.58|309.57|307.17|309.57|307.17|308.84|306.44|0
1648733430000|2022-03-31 13:30:30|309.72|307.32|309.43|307.03|310.01|307.61|309.43|307.03|0
1648733440000|2022-03-31 13:30:40|309.13|306.73|309.57|307.17|309.57|307.17|309.13|306.73|0
1648733450000|2022-03-31 13:30:50|309.72|307.32|310.01|307.61|310.01|307.61|309.72|307.32|0
1648733460000|2022-03-31 13:31:00|309.8|307.4|309.72|307.32|310.01|307.61|309.72|307.32|0
1648733470000|2022-03-31 13:31:10|310.31|307.91|310.31|307.91|310.31|307.91|310.01|307.61|0
1648733480000|2022-03-31 13:31:20|310.46|308.06|310.31|307.91|310.46|308.06|310.16|307.76|0
1648733490000|2022-03-31 13:31:30|309.72|307.32|310.01|307.61|310.01|307.61|309.72|307.32|0
1648733500000|2022-03-31 13:31:40|310.31|307.91|310.31|307.91|310.46|308.06|310.31|307.91|0
1648733510000|2022-03-31 13:31:50|310.01|307.61|309.72|307.32|310.46|308.06|309.72|307.32|0
1648733520000|2022-03-31 13:32:00|309.87|307.47|310.01|307.61|310.01|307.61|309.13|306.73|0
1648733530000|2022-03-31 13:32:10|309.57|307.17|309.87|307.47|309.87|307.47|309.42|307.02|0
1648733540000|2022-03-31 13:32:20|310.01|307.61|310.6|308.2|310.6|308.2|310.01|307.61|0
1648733550000|2022-03-31 13:32:30|310.45|308.05|310.6|308.2|310.75|308.35|310.45|308.05|0
1648733560000|2022-03-31 13:32:40|310.75|308.35|310.9|308.5|310.9|308.5|310.75|308.35|0
1648733570000|2022-03-31 13:32:50|310.75|308.35|310.31|307.91|310.9|308.5|310.31|307.91|0
1648733580000|2022-03-31 13:33:00|310.16|307.76|310.16|307.76|310.31|307.91|310.01|307.61|0
1648733590000|2022-03-31 13:33:10|310.01|307.61|310.53|308.13|310.53|308.13|310.01|307.61|0
1648733600000|2022-03-31 13:33:20|310.31|307.91|310.16|307.76|310.31|307.91|310.01|307.61|0
1648733610000|2022-03-31 13:33:30|310.31|307.91|310.01|307.61|310.31|307.91|310.01|307.61|0
1648733620000|2022-03-31 13:33:40|310.16|307.76|310.45|308.05|310.45|308.05|310.16|307.76|0
1648733630000|2022-03-31 13:33:50|310.6|308.2|310.31|307.91|310.6|308.2|310.31|307.91|0
1648733640000|2022-03-31 13:34:00|310.45|308.05|310.16|307.76|310.45|308.05|310.01|307.61|0
1648733650000|2022-03-31 13:34:10|310.6|308.2|310.75|308.35|310.75|308.35|310.6|308.2|0
1648733660000|2022-03-31 13:34:20|311.04|308.64|310.75|308.35|311.04|308.64|310.75|308.35|0
1648733670000|2022-03-31 13:34:30|310.6|308.2|310.9|308.5|310.9|308.5|310.6|308.2|0
1648733680000|2022-03-31 13:34:40|310.75|308.35|310.45|308.05|310.9|308.5|310.45|308.05|0
1648733690000|2022-03-31 13:34:50|310.31|307.91|310.75|308.35|310.75|308.35|310.31|307.91|0
1648733700000|2022-03-31 13:35:00|311.19|308.79|312.08|309.68|312.08|309.68|311.19|308.79|0
1648733710000|2022-03-31 13:35:10|312.3|309.9|312.23|309.83|312.6|310.2|312.23|309.83|0
1648733720000|2022-03-31 13:35:20|312.52|310.12|313.11|310.71|313.11|310.71|312.52|310.12|0
1648733730000|2022-03-31 13:35:30|312.82|310.42|312.67|310.27|312.82|310.42|312.67|310.27|0
1648733740000|2022-03-31 13:35:40|313.26|310.86|312.37|309.97|313.26|310.86|312.37|309.97|0
1648733750000|2022-03-31 13:35:50|312.67|310.27|313.11|310.71|313.11|310.71|312.67|310.27|0
1648733760000|2022-03-31 13:36:00|313.26|310.86|312.96|310.56|313.26|310.86|312.96|310.56|0
1648733770000|2022-03-31 13:36:10|313.26|310.86|312.96|310.56|313.26|310.86|312.96|310.56|0
1648733780000|2022-03-31 13:36:20|313.11|310.71|312.96|310.56|313.11|310.71|312.96|310.56|0
1648733790000|2022-03-31 13:36:30|313.11|310.71|312.96|310.56|313.26|310.86|312.96|310.56|0
1648733800000|2022-03-31 13:36:40|313.26|310.86|313.71|311.31|313.71|311.31|313.26|310.86|0
1648733810000|2022-03-31 13:36:50|314|311.6|313.71|311.31|314|311.6|313.71|311.31|0
1648733820000|2022-03-31 13:37:00|313.41|311.01|313.41|311.01|313.41|311.01|313.11|310.71|0
1648733830000|2022-03-31 13:37:10|313.11|310.71|312.96|310.56|313.11|310.71|312.96|310.56|0
1648733840000|2022-03-31 13:37:20|313.11|310.71|312.37|309.97|313.11|310.71|312.22|309.82|0
1648733850000|2022-03-31 13:37:30|312.52|310.12|312.82|310.42|312.82|310.42|312.52|310.12|0
1648733860000|2022-03-31 13:37:40|312.96|310.56|312.67|310.27|312.96|310.56|312.67|310.27|0
1648733870000|2022-03-31 13:37:50|312.82|310.42|312.52|310.12|312.82|310.42|312.52|310.12|0
1648733880000|2022-03-31 13:38:00|312.67|310.27|313.56|311.16|313.56|311.16|312.67|310.27|0
1648733890000|2022-03-31 13:38:10|313.71|311.31|314.6|312.2|314.6|312.2|313.71|311.31|0
1648733900000|2022-03-31 13:38:20|314.45|312.05|313.85|311.45|314.45|312.05|313.85|311.45|0
1648733910000|2022-03-31 13:38:30|313.71|311.31|313.41|311.01|313.71|311.31|312.96|310.56|0
1648733920000|2022-03-31 13:38:40|313.11|310.71|312.96|310.56|313.11|310.71|312.82|310.42|0
1648733930000|2022-03-31 13:38:50|312.82|310.42|312.67|310.27|312.82|310.42|312.67|310.27|0
1648733940000|2022-03-31 13:39:00|311.48|309.08|311.78|309.38|311.93|309.53|311.48|309.08|0
1648733950000|2022-03-31 13:39:10|311.93|309.53|311.93|309.53|312.22|309.82|311.93|309.53|0
1648733960000|2022-03-31 13:39:20|311.78|309.38|311.48|309.08|311.78|309.38|311.48|309.08|0
1648733970000|2022-03-31 13:39:30|311.34|308.94|311.48|309.08|311.93|309.53|311.34|308.94|0
1648733980000|2022-03-31 13:39:40|311.34|308.94|311.34|308.94|311.56|309.16|311.34|308.94|0
1648733990000|2022-03-31 13:39:50|311.63|309.23|311.04|308.64|311.63|309.23|311.04|308.64|0
1648734000000|2022-03-31 13:40:00|311.93|309.53|311.48|309.08|312.3|309.9|311.48|309.08|0
1648734010000|2022-03-31 13:40:10|311.34|308.94|311.48|309.08|311.48|309.08|311.19|308.79|0
1648734020000|2022-03-31 13:40:20|311.78|309.38|310.75|308.35|311.78|309.38|310.75|308.35|0
1648734030000|2022-03-31 13:40:30|310.89|308.49|310.68|308.28|310.89|308.49|310.6|308.2|0
1648734040000|2022-03-31 13:40:40|310.6|308.2|310.75|308.35|310.75|308.35|310.6|308.2|0
1648734050000|2022-03-31 13:40:50|311.04|308.64|311.93|309.53|311.93|309.53|311.04|308.64|0
1648734060000|2022-03-31 13:41:00|311.63|309.23|311.04|308.64|311.63|309.23|311.04|308.64|0
1648734070000|2022-03-31 13:41:10|311.19|308.79|311.04|308.64|311.19|308.79|310.75|308.35|0
1648734080000|2022-03-31 13:41:20|310.89|308.49|311.48|309.08|311.63|309.23|310.89|308.49|0
1648734090000|2022-03-31 13:41:30|311.34|308.94|312.15|309.75|312.15|309.75|311.34|308.94|0
1648734100000|2022-03-31 13:41:40|312.07|309.67|312.3|309.9|312.3|309.9|312.07|309.67|0
1648734110000|2022-03-31 13:41:50|312.22|309.82|312.67|310.27|312.67|310.27|312.22|309.82|0
1648734120000|2022-03-31 13:42:00|312.81|310.41|312.81|310.41|312.81|310.41|312.81|310.41|0
1648734130000|2022-03-31 13:42:10|312.96|310.56|312.96|310.56|312.96|310.56|312.81|310.41|0
1648734140000|2022-03-31 13:42:20|313.11|310.71|312.96|310.56|313.11|310.71|312.96|310.56|0
1648734150000|2022-03-31 13:42:30|313.56|311.16|312.96|310.56|313.56|311.16|312.96|310.56|0
1648734160000|2022-03-31 13:42:40|312.81|310.41|313.26|310.86|313.26|310.86|312.81|310.41|0
1648734170000|2022-03-31 13:42:50|313.48|311.08|313.55|311.15|313.55|311.15|313.41|311.01|0
1648734180000|2022-03-31 13:43:00|313.26|310.86|312.22|309.82|313.26|310.86|312.22|309.82|0
1648734190000|2022-03-31 13:43:10|312.07|309.67|312.22|309.82|312.52|310.12|312.07|309.67|0
1648734200000|2022-03-31 13:43:20|312.07|309.67|311.93|309.53|312.07|309.67|311.93|309.53|0
1648734210000|2022-03-31 13:43:30|312.07|309.67|312.07|309.67|312.22|309.82|312.07|309.67|0
1648734220000|2022-03-31 13:43:40|312|309.6|311.93|309.53|312|309.6|311.63|309.23|0
1648734230000|2022-03-31 13:43:50|312.22|309.82|312.81|310.41|312.81|310.41|312.22|309.82|0
1648734240000|2022-03-31 13:44:00|313.11|310.71|313.26|310.86|313.55|311.15|313.11|310.71|0
1648734250000|2022-03-31 13:44:10|313.19|310.79|312.67|310.27|313.19|310.79|312.67|310.27|0
1648734260000|2022-03-31 13:44:20|312.52|310.12|312.37|309.97|312.52|310.12|312.22|309.82|0
1648734270000|2022-03-31 13:44:30|312.67|310.27|312.67|310.27|312.89|310.49|312.67|310.27|0
1648734280000|2022-03-31 13:44:40|312.52|310.12|312.22|309.82|312.52|310.12|312.07|309.67|0
1648734290000|2022-03-31 13:44:50|312.07|309.67|312.74|310.34|312.74|310.34|312.07|309.67|0
1648734300000|2022-03-31 13:45:00|312.66|310.26|313.85|311.45|314.08|311.68|312.66|310.26|0
1648734310000|2022-03-31 13:45:10|313.04|310.64|312.15|309.75|313.04|310.64|312.15|309.75|0
1648734320000|2022-03-31 13:45:20|312.52|310.12|312.89|310.49|313.11|310.71|312.52|310.12|0
1648734330000|2022-03-31 13:45:30|312.96|310.56|313.11|310.71|313.26|310.86|312.81|310.41|0
1648734340000|2022-03-31 13:45:40|312.96|310.56|312.52|310.12|312.96|310.56|312.52|310.12|0
1648734350000|2022-03-31 13:45:50|312.37|309.97|312.96|310.56|312.96|310.56|312.37|309.97|0
1648734360000|2022-03-31 13:46:00|313.11|310.71|314.15|311.75|314.15|311.75|313.11|310.71|0
1648734370000|2022-03-31 13:46:10|314|311.6|314.3|311.9|314.3|311.9|314|311.6|0
1648734380000|2022-03-31 13:46:20|314.44|312.04|314|311.6|314.44|312.04|314|311.6|0
1648734390000|2022-03-31 13:46:30|314.15|311.75|314|311.6|314.15|311.75|314|311.6|0
1648734400000|2022-03-31 13:46:40|311.49|309.09|313|310.6|313.29|310.89|311.49|309.09|0
1648734410000|2022-03-31 13:46:50|312.7|310.3|311.51|309.11|312.7|310.3|311.51|309.11|0
1648734420000|2022-03-31 13:47:00|312.72|310.32|313.25|310.85|313.25|310.85|312.72|310.32|0
1648734430000|2022-03-31 13:47:10|313.17|310.77|313.02|310.62|313.17|310.77|312.87|310.47|0
1648734440000|2022-03-31 13:47:20|312.72|310.32|311.98|309.58|312.72|310.32|311.98|309.58|0
1648734450000|2022-03-31 13:47:30|312.13|309.73|313.17|310.77|313.17|310.77|312.13|309.73|0
1648734460000|2022-03-31 13:47:40|313.02|310.62|313.32|310.92|313.32|310.92|313.02|310.62|0
1648734470000|2022-03-31 13:47:50|313.02|310.62|313.39|310.99|313.39|310.99|313.02|310.62|0
1648734480000|2022-03-31 13:48:00|313.91|311.51|314.06|311.66|314.06|311.66|313.91|311.51|0
1648734490000|2022-03-31 13:48:10|314.65|312.25|314.36|311.96|314.65|312.25|314.36|311.96|0
1648734500000|2022-03-31 13:48:20|313.76|311.36|313.32|310.92|314.06|311.66|313.32|310.92|0
1648734510000|2022-03-31 13:48:30|313.46|311.06|312.72|310.32|313.46|311.06|312.72|310.32|0
1648734520000|2022-03-31 13:48:40|313.02|310.62|312.87|310.47|313.02|310.62|312.87|310.47|0
1648734530000|2022-03-31 13:48:50|312.72|310.32|312.87|310.47|312.87|310.47|312.58|310.18|0
1648734540000|2022-03-31 13:49:00|313.32|310.92|312.72|310.32|313.32|310.92|312.72|310.32|0
1648734550000|2022-03-31 13:49:10|311.84|309.44|311.39|308.99|311.84|309.44|311.39|308.99|0
1648734560000|2022-03-31 13:49:20|311.69|309.29|311.69|309.29|311.69|309.29|311.39|308.99|0
1648734570000|2022-03-31 13:49:30|311.84|309.44|312.13|309.73|312.28|309.88|311.84|309.44|0
1648734580000|2022-03-31 13:49:40|311.69|309.29|311.84|309.44|311.84|309.44|311.69|309.29|0
1648734590000|2022-03-31 13:49:50|311.62|309.22|311.69|309.29|311.69|309.29|310.95|308.55|0
1648734600000|2022-03-31 13:50:00|312.06|309.66|312.58|310.18|312.58|310.18|312.06|309.66|0
1648734610000|2022-03-31 13:50:10|311.84|309.44|311.84|309.44|311.98|309.58|311.84|309.44|0
1648734620000|2022-03-31 13:50:20|312.13|309.73|311.69|309.29|312.13|309.73|311.47|309.07|0
1648734630000|2022-03-31 13:50:30|311.39|308.99|311.54|309.14|311.54|309.14|311.39|308.99|0
1648734640000|2022-03-31 13:50:40|311.24|308.84|310.51|308.11|311.24|308.84|310.51|308.11|0
1648734650000|2022-03-31 13:50:50|309.77|307.37|309.77|307.37|309.77|307.37|309.33|306.93|0
1648734660000|2022-03-31 13:51:00|309.48|307.08|309.62|307.22|309.77|307.37|309.33|306.93|0
1648734670000|2022-03-31 13:51:10|309.33|306.93|310.07|307.67|310.07|307.67|309.33|306.93|0
1648734680000|2022-03-31 13:51:20|309.62|307.22|309.92|307.52|309.92|307.52|309.62|307.22|0
1648734690000|2022-03-31 13:51:30|309.77|307.37|310.21|307.81|310.21|307.81|309.77|307.37|0
1648734700000|2022-03-31 13:51:40|310.51|308.11|310.8|308.4|310.8|308.4|310.51|308.11|0
1648734710000|2022-03-31 13:51:50|310.65|308.25|310.95|308.55|311.24|308.84|310.65|308.25|0
1648734720000|2022-03-31 13:52:00|311.1|308.7|311.24|308.84|311.24|308.84|311.1|308.7|0
1648734730000|2022-03-31 13:52:10|310.95|308.55|311.1|308.7|311.39|308.99|310.95|308.55|0
1648734740000|2022-03-31 13:52:20|310.8|308.4|310.51|308.11|310.95|308.55|310.51|308.11|0
1648734750000|2022-03-31 13:52:30|310.65|308.25|310.51|308.11|310.65|308.25|310.51|308.11|0
1648734760000|2022-03-31 13:52:40|310.95|308.55|310.8|308.4|311.1|308.7|310.8|308.4|0
1648734770000|2022-03-31 13:52:50|310.95|308.55|311.03|308.63|311.03|308.63|310.8|308.4|0
1648734780000|2022-03-31 13:53:00|311.24|308.84|311.69|309.29|311.69|309.29|311.24|308.84|0
1648734790000|2022-03-31 13:53:10|311.98|309.58|311.69|309.29|311.98|309.58|311.69|309.29|0
1648734800000|2022-03-31 13:53:20|311.24|308.84|311.24|308.84|311.54|309.14|311.1|308.7|0
1648734810000|2022-03-31 13:53:30|311.32|308.92|311.32|308.92|311.69|309.29|311.32|308.92|0
1648734820000|2022-03-31 13:53:40|311.69|309.29|312.28|309.88|312.28|309.88|311.62|309.22|0
1648734830000|2022-03-31 13:53:50|312.43|310.03|312.43|310.03|312.57|310.17|312.43|310.03|0
1648734840000|2022-03-31 13:54:00|312.65|310.25|312.72|310.32|312.87|310.47|312.65|310.25|0
1648734850000|2022-03-31 13:54:10|312.87|310.47|313.61|311.21|313.61|311.21|312.87|310.47|0
1648734860000|2022-03-31 13:54:20|313.76|311.36|313.46|311.06|313.91|311.51|313.46|311.06|0
1648734870000|2022-03-31 13:54:30|313.61|311.21|313.02|310.62|313.61|311.21|313.02|310.62|0
1648734880000|2022-03-31 13:54:40|312.72|310.32|312.57|310.17|312.72|310.32|312.57|310.17|0
1648734890000|2022-03-31 13:54:50|312.72|310.32|312.28|309.88|312.72|310.32|312.28|309.88|0
1648734900000|2022-03-31 13:55:00|312.43|310.03|312.87|310.47|313.46|311.06|312.43|310.03|0
1648734910000|2022-03-31 13:55:10|312.72|310.32|312.87|310.47|312.87|310.47|312.57|310.17|0
1648734920000|2022-03-31 13:55:20|313.02|310.62|313.17|310.77|313.17|310.77|313.02|310.62|0
1648734930000|2022-03-31 13:55:30|313.31|310.91|313.17|310.77|313.61|311.21|313.17|310.77|0
1648734940000|2022-03-31 13:55:40|313.02|310.62|312.28|309.88|313.02|310.62|312.28|309.88|0
1648734950000|2022-03-31 13:55:50|311.83|309.43|311.76|309.36|311.98|309.58|311.76|309.36|0
1648734960000|2022-03-31 13:56:00|311.61|309.21|311.98|309.58|312.13|309.73|311.61|309.21|0
1648734970000|2022-03-31 13:56:10|312.42|310.02|312.72|310.32|313.09|310.69|312.42|310.02|0
1648734980000|2022-03-31 13:56:20|312.57|310.17|312.57|310.17|312.57|310.17|312.28|309.88|0
1648734990000|2022-03-31 13:56:30|312.72|310.32|311.98|309.58|312.72|310.32|311.98|309.58|0
1648735000000|2022-03-31 13:56:40|312.28|309.88|312.57|310.17|312.57|310.17|312.28|309.88|0
1648735010000|2022-03-31 13:56:50|312.87|310.47|312.72|310.32|312.87|310.47|312.57|310.17|0
1648735020000|2022-03-31 13:57:00|312.57|310.17|312.13|309.73|312.57|310.17|311.69|309.29|0
1648735030000|2022-03-31 13:57:10|312.28|309.88|312.57|310.17|312.57|310.17|312.28|309.88|0
1648735040000|2022-03-31 13:57:20|312.28|309.88|312.28|309.88|312.57|310.17|312.21|309.81|0
1648735050000|2022-03-31 13:57:30|312.42|310.02|312.13|309.73|312.42|310.02|311.83|309.43|0
1648735060000|2022-03-31 13:57:40|311.68|309.28|311.54|309.14|311.98|309.58|311.54|309.14|0
1648735070000|2022-03-31 13:57:50|311.39|308.99|311.54|309.14|311.54|309.14|311.39|308.99|0
1648735080000|2022-03-31 13:58:00|311.68|309.28|311.09|308.69|311.68|309.28|310.95|308.55|0
1648735090000|2022-03-31 13:58:10|310.8|308.4|310.8|308.4|310.8|308.4|310.8|308.4|0
1648735100000|2022-03-31 13:58:20|310.88|308.48|310.5|308.1|310.88|308.48|310.5|308.1|0
1648735110000|2022-03-31 13:58:30|310.36|307.96|309.92|307.52|310.36|307.96|309.92|307.52|0
1648735120000|2022-03-31 13:58:40|309.77|307.37|309.77|307.37|310.06|307.66|309.77|307.37|0
1648735130000|2022-03-31 13:58:50|310.21|307.81|310.5|308.1|310.5|308.1|310.21|307.81|0
1648735140000|2022-03-31 13:59:00|310.65|308.25|311.24|308.84|311.24|308.84|310.65|308.25|0
1648735150000|2022-03-31 13:59:10|310.8|308.4|310.21|307.81|310.95|308.55|310.21|307.81|0
1648735160000|2022-03-31 13:59:20|309.91|307.51|310.06|307.66|310.21|307.81|309.91|307.51|0
1648735170000|2022-03-31 13:59:30|309.91|307.51|309.91|307.51|309.91|307.51|309.77|307.37|0
1648735180000|2022-03-31 13:59:40|310.06|307.66|310.06|307.66|310.21|307.81|310.06|307.66|0
1648735190000|2022-03-31 13:59:50|309.77|307.37|310.65|308.25|310.65|308.25|309.77|307.37|0
1648735200000|2022-03-31 14:00:00|310.58|308.18|311.39|308.99|311.39|308.99|310.58|308.18|0
1648735210000|2022-03-31 14:00:10|311.24|308.84|311.54|309.14|311.54|309.14|310.95|308.55|0
1648735220000|2022-03-31 14:00:20|311.68|309.28|311.83|309.43|311.83|309.43|311.68|309.28|0
1648735230000|2022-03-31 14:00:30|312.13|309.73|312.06|309.66|312.13|309.73|311.98|309.58|0
1648735240000|2022-03-31 14:00:40|312.57|310.17|313.16|310.76|313.16|310.76|312.57|310.17|0
1648735250000|2022-03-31 14:00:50|315.84|313.44|315.69|313.29|315.84|313.44|315.69|313.29|0
1648735260000|2022-03-31 14:01:00|315.54|313.14|315.84|313.44|315.84|313.44|315.54|313.14|0
1648735270000|2022-03-31 14:01:10|315.54|313.14|315.09|312.69|315.54|313.14|314.35|311.95|0
1648735280000|2022-03-31 14:01:20|315.54|313.14|316.13|313.73|316.13|313.73|315.54|313.14|0
1648735290000|2022-03-31 14:01:30|316.43|314.03|315.69|313.29|316.43|314.03|315.69|313.29|0
1648735300000|2022-03-31 14:01:40|315.24|312.84|314.94|312.54|315.24|312.84|314.94|312.54|0
1648735310000|2022-03-31 14:01:50|314.8|312.4|314.65|312.25|314.8|312.4|314.35|311.95|0
1648735320000|2022-03-31 14:02:00|314.94|312.54|314.65|312.25|314.94|312.54|313.98|311.58|0
1648735330000|2022-03-31 14:02:10|314.5|312.1|314.79|312.39|314.94|312.54|314.5|312.1|0
1648735340000|2022-03-31 14:02:20|315.24|312.84|315.84|313.44|315.84|313.44|315.24|312.84|0
1648735350000|2022-03-31 14:02:30|316.28|313.88|317.33|314.93|317.48|315.08|316.28|313.88|0
1648735360000|2022-03-31 14:02:40|317.48|315.08|317.78|315.38|317.78|315.38|317.33|314.93|0
1648735370000|2022-03-31 14:02:50|317.63|315.23|316.88|314.48|317.63|315.23|316.88|314.48|0
1648735380000|2022-03-31 14:03:00|317.18|314.78|317.48|315.08|317.48|315.08|316.88|314.48|0
1648735390000|2022-03-31 14:03:10|317.63|315.23|317.78|315.38|317.78|315.38|317.63|315.23|0
1648735400000|2022-03-31 14:03:20|317.63|315.23|317.93|315.53|317.93|315.53|317.63|315.23|0
1648735410000|2022-03-31 14:03:30|317.78|315.38|317.78|315.38|318.08|315.68|317.78|315.38|0
1648735420000|2022-03-31 14:03:40|317.63|315.23|317.63|315.23|317.78|315.38|317.63|315.23|0
1648735430000|2022-03-31 14:03:50|317.48|315.08|317.78|315.38|317.78|315.38|317.48|315.08|0
1648735440000|2022-03-31 14:04:00|317.85|315.45|318.22|315.82|318.22|315.82|317.63|315.23|0
1648735450000|2022-03-31 14:04:10|317.93|315.53|317.63|315.23|317.93|315.53|317.63|315.23|0
1648735460000|2022-03-31 14:04:20|317.78|315.38|318.08|315.68|318.08|315.68|317.78|315.38|0
1648735470000|2022-03-31 14:04:30|317.93|315.53|317.78|315.38|317.93|315.53|317.7|315.3|0
1648735480000|2022-03-31 14:04:40|317.48|315.08|317.78|315.38|317.78|315.38|317.48|315.08|0
1648735490000|2022-03-31 14:04:50|317.93|315.53|317.33|314.93|317.93|315.53|317.33|314.93|0
1648735500000|2022-03-31 14:05:00|317.03|314.63|316.73|314.33|317.03|314.63|316.43|314.03|0
1648735510000|2022-03-31 14:05:10|317.18|314.78|316.58|314.18|317.18|314.78|316.58|314.18|0
1648735520000|2022-03-31 14:05:20|316.43|314.03|316.43|314.03|316.43|314.03|316.43|314.03|0
1648735530000|2022-03-31 14:05:30|316.28|313.88|316.58|314.18|316.58|314.18|316.28|313.88|0
1648735540000|2022-03-31 14:05:40|316.73|314.33|316.28|313.88|316.73|314.33|316.28|313.88|0
1648735550000|2022-03-31 14:05:50|316.36|313.96|316.28|313.88|316.58|314.18|316.28|313.88|0
1648735560000|2022-03-31 14:06:00|315.98|313.58|315.54|313.14|315.98|313.58|315.54|313.14|0
1648735570000|2022-03-31 14:06:10|315.24|312.84|315.09|312.69|315.24|312.84|314.64|312.24|0
1648735580000|2022-03-31 14:06:20|315.54|313.14|314.72|312.32|315.54|313.14|314.72|312.32|0
1648735590000|2022-03-31 14:06:30|314.94|312.54|315.09|312.69|315.09|312.69|314.94|312.54|0
1648735600000|2022-03-31 14:06:40|314.94|312.54|315.09|312.69|315.09|312.69|314.79|312.39|0
1648735610000|2022-03-31 14:06:50|315.24|312.84|315.98|313.58|315.98|313.58|315.24|312.84|0
1648735620000|2022-03-31 14:07:00|316.43|314.03|316.58|314.18|316.58|314.18|316.43|314.03|0
1648735630000|2022-03-31 14:07:10|316.43|314.03|316.13|313.73|316.73|314.33|316.13|313.73|0
1648735640000|2022-03-31 14:07:20|316.28|313.88|315.69|313.29|316.28|313.88|315.54|313.14|0
1648735650000|2022-03-31 14:07:30|315.98|313.58|315.69|313.29|315.98|313.58|315.69|313.29|0
1648735660000|2022-03-31 14:07:40|315.83|313.43|315.54|313.14|315.83|313.43|315.54|313.14|0
1648735670000|2022-03-31 14:07:50|315.69|313.29|315.83|313.43|315.83|313.43|315.69|313.29|0
1648735680000|2022-03-31 14:08:00|315.24|312.84|315.54|313.14|315.54|313.14|315.09|312.69|0
1648735690000|2022-03-31 14:08:10|315.61|313.21|315.54|313.14|315.61|313.21|315.54|313.14|0
1648735700000|2022-03-31 14:08:20|314.94|312.54|314.94|312.54|315.24|312.84|314.94|312.54|0
1648735710000|2022-03-31 14:08:30|314.79|312.39|314.49|312.09|314.79|312.39|314.49|312.09|0
1648735720000|2022-03-31 14:08:40|314.64|312.24|314.79|312.39|314.79|312.39|314.64|312.24|0
1648735730000|2022-03-31 14:08:50|315.09|312.69|315.09|312.69|315.24|312.84|314.94|312.54|0
1648735740000|2022-03-31 14:09:00|315.54|313.14|315.83|313.43|315.83|313.43|315.54|313.14|0
1648735750000|2022-03-31 14:09:10|316.13|313.73|315.98|313.58|316.13|313.73|315.68|313.28|0
1648735760000|2022-03-31 14:09:20|316.58|314.18|316.36|313.96|316.58|314.18|316.28|313.88|0
1648735770000|2022-03-31 14:09:30|316.43|314.03|316.73|314.33|316.73|314.33|316.28|313.88|0
1648735780000|2022-03-31 14:09:40|316.66|314.26|316.58|314.18|316.66|314.26|316.58|314.18|0
1648735790000|2022-03-31 14:09:50|316.43|314.03|316.43|314.03|316.43|314.03|316.13|313.73|0
1648735800000|2022-03-31 14:10:00|316.13|313.73|315.98|313.58|316.13|313.73|315.68|313.28|0
1648735810000|2022-03-31 14:10:10|316.13|313.73|316.73|314.33|316.73|314.33|316.13|313.73|0
1648735820000|2022-03-31 14:10:20|317.03|314.63|317.32|314.92|317.32|314.92|316.88|314.48|0
1648735830000|2022-03-31 14:10:30|317.47|315.07|317.47|315.07|317.77|315.37|317.47|315.07|0
1648735840000|2022-03-31 14:10:40|317.32|314.92|316.88|314.48|317.32|314.92|316.88|314.48|0
1648735850000|2022-03-31 14:10:50|316.58|314.18|316.06|313.66|316.58|314.18|315.98|313.58|0
1648735860000|2022-03-31 14:11:00|316.43|314.03|316.58|314.18|316.58|314.18|316.43|314.03|0
1648735870000|2022-03-31 14:11:10|316.43|314.03|316.88|314.48|316.88|314.48|316.43|314.03|0
1648735880000|2022-03-31 14:11:20|317.03|314.63|316.73|314.33|317.03|314.63|316.73|314.33|0
1648735890000|2022-03-31 14:11:30|317.03|314.63|316.88|314.48|317.03|314.63|316.58|314.18|0
1648735900000|2022-03-31 14:11:40|317.17|314.77|317.47|315.07|317.47|315.07|317.17|314.77|0
1648735910000|2022-03-31 14:11:50|317.17|314.77|317.03|314.63|317.17|314.77|316.58|314.18|0
1648735920000|2022-03-31 14:12:00|316.88|314.48|316.73|314.33|317.32|314.92|316.73|314.33|0
1648735930000|2022-03-31 14:12:10|316.43|314.03|316.13|313.73|316.43|314.03|315.98|313.58|0
1648735940000|2022-03-31 14:12:20|315.83|313.43|314.49|312.09|315.83|313.43|314.49|312.09|0
1648735950000|2022-03-31 14:12:30|314.94|312.54|315.24|312.84|315.24|312.84|314.79|312.39|0
1648735960000|2022-03-31 14:12:40|315.09|312.69|315.53|313.13|315.53|313.13|315.09|312.69|0
1648735970000|2022-03-31 14:12:50|315.39|312.99|315.83|313.43|315.83|313.43|315.39|312.99|0
1648735980000|2022-03-31 14:13:00|316.28|313.88|315.98|313.58|316.28|313.88|315.83|313.43|0
1648735990000|2022-03-31 14:13:10|315.68|313.28|315.91|313.51|315.91|313.51|315.68|313.28|0
1648736000000|2022-03-31 14:13:20|315.83|313.43|315.98|313.58|315.98|313.58|315.76|313.36|0
1648736010000|2022-03-31 14:13:30|316.06|313.66|315.68|313.28|316.06|313.66|315.68|313.28|0
1648736020000|2022-03-31 14:13:40|315.38|312.98|314.49|312.09|315.38|312.98|314.49|312.09|0
1648736030000|2022-03-31 14:13:50|314.34|311.94|314.42|312.02|314.49|312.09|314.34|311.94|0
1648736040000|2022-03-31 14:14:00|315.24|312.84|314.79|312.39|315.24|312.84|314.79|312.39|0
1648736050000|2022-03-31 14:14:10|314.49|312.09|314.34|311.94|314.49|312.09|314.34|311.94|0
1648736060000|2022-03-31 14:14:20|314.64|312.24|315.09|312.69|315.09|312.69|314.64|312.24|0
1648736070000|2022-03-31 14:14:30|314.94|312.54|315.09|312.69|315.09|312.69|314.94|312.54|0
1648736080000|2022-03-31 14:14:40|315.38|312.98|315.68|313.28|315.68|313.28|315.38|312.98|0
1648736090000|2022-03-31 14:14:50|315.38|312.98|314.64|312.24|315.38|312.98|314.64|312.24|0
1648736100000|2022-03-31 14:15:00|314.49|312.09|314.34|311.94|314.64|312.24|314.34|311.94|0
1648736110000|2022-03-31 14:15:10|314.05|311.65|314.12|311.72|314.12|311.72|313.9|311.5|0
1648736120000|2022-03-31 14:15:20|313.83|311.43|313.9|311.5|313.9|311.5|313.6|311.2|0
1648736130000|2022-03-31 14:15:30|313.6|311.2|313.16|310.76|313.6|311.2|313.16|310.76|0
1648736140000|2022-03-31 14:15:40|313.3|310.9|313.6|311.2|313.6|311.2|313.3|310.9|0
1648736150000|2022-03-31 14:15:50|313.53|311.13|313.45|311.05|313.75|311.35|313.45|311.05|0
1648736160000|2022-03-31 14:16:00|313.6|311.2|314.64|312.24|314.64|312.24|313.6|311.2|0
1648736170000|2022-03-31 14:16:10|314.49|312.09|315.23|312.83|315.23|312.83|314.49|312.09|0
1648736180000|2022-03-31 14:16:20|315.38|312.98|315.23|312.83|315.53|313.13|315.23|312.83|0
1648736190000|2022-03-31 14:16:30|315.09|312.69|315.38|312.98|315.38|312.98|315.09|312.69|0
1648736200000|2022-03-31 14:16:40|315.53|313.13|315.09|312.69|315.53|313.13|315.09|312.69|0
1648736210000|2022-03-31 14:16:50|315.38|312.98|315.83|313.43|315.83|313.43|315.38|312.98|0
1648736220000|2022-03-31 14:17:00|315.68|313.28|315.53|313.13|315.68|313.28|315.23|312.83|0
1648736230000|2022-03-31 14:17:10|315.38|312.98|315.68|313.28|315.68|313.28|315.09|312.69|0
1648736240000|2022-03-31 14:17:20|315.83|313.43|315.98|313.58|316.28|313.88|315.83|313.43|0
1648736250000|2022-03-31 14:17:30|315.83|313.43|315.38|312.98|315.83|313.43|315.38|312.98|0
1648736260000|2022-03-31 14:17:40|315.53|313.13|315.53|313.13|315.53|313.13|315.53|313.13|0
1648736270000|2022-03-31 14:17:50|315.38|312.98|315.23|312.83|315.38|312.98|315.23|312.83|0
1648736280000|2022-03-31 14:18:00|316.13|313.73|315.53|313.13|316.13|313.73|315.38|312.98|0
1648736290000|2022-03-31 14:18:10|315.68|313.28|315.53|313.13|315.68|313.28|315.09|312.69|0
1648736300000|2022-03-31 14:18:20|315.38|312.98|314.34|311.94|315.38|312.98|314.34|311.94|0
1648736310000|2022-03-31 14:18:30|314.19|311.79|314.64|312.24|314.64|312.24|314.19|311.79|0
1648736320000|2022-03-31 14:18:40|314.19|311.79|314.04|311.64|314.19|311.79|314.04|311.64|0
1648736330000|2022-03-31 14:18:50|313.9|311.5|314.19|311.79|314.19|311.79|313.9|311.5|0
1648736340000|2022-03-31 14:19:00|314.04|311.64|313.75|311.35|314.04|311.64|313.75|311.35|0
1648736350000|2022-03-31 14:19:10|313.9|311.5|314.19|311.79|314.19|311.79|313.9|311.5|0
1648736360000|2022-03-31 14:19:20|314.34|311.94|314.34|311.94|314.34|311.94|314.34|311.94|0
1648736370000|2022-03-31 14:19:30|314.19|311.79|313.9|311.5|314.19|311.79|313.9|311.5|0
1648736380000|2022-03-31 14:19:40|314.19|311.79|314.64|312.24|314.64|312.24|314.19|311.79|0
1648736390000|2022-03-31 14:19:50|314.94|312.54|314.64|312.24|314.94|312.54|314.49|312.09|0
1648736400000|2022-03-31 14:20:00|314.86|312.46|314.94|312.54|314.94|312.54|314.64|312.24|0
1648736410000|2022-03-31 14:20:10|314.49|312.09|314.04|311.64|314.79|312.39|314.04|311.64|0
1648736420000|2022-03-31 14:20:20|314.19|311.79|314.79|312.39|314.79|312.39|314.19|311.79|0
1648736430000|2022-03-31 14:20:30|314.64|312.24|314.49|312.09|314.79|312.39|314.49|312.09|0
1648736440000|2022-03-31 14:20:40|314.34|311.94|313.6|311.2|314.34|311.94|313.6|311.2|0
1648736450000|2022-03-31 14:20:50|313.9|311.5|313.6|311.2|313.9|311.5|313.45|311.05|0
1648736460000|2022-03-31 14:21:00|313.9|311.5|313.6|311.2|314.19|311.79|313.6|311.2|0
1648736470000|2022-03-31 14:21:10|313.45|311.05|313.53|311.13|313.53|311.13|313.45|311.05|0
1648736480000|2022-03-31 14:21:20|313.45|311.05|314.12|311.72|314.12|311.72|313.45|311.05|0
1648736490000|2022-03-31 14:21:30|314.04|311.64|314.04|311.64|314.19|311.79|314.04|311.64|0
1648736500000|2022-03-31 14:21:40|314.19|311.79|314.04|311.64|314.19|311.79|313.9|311.5|0
1648736510000|2022-03-31 14:21:50|313.9|311.5|314.12|311.72|314.12|311.72|313.9|311.5|0
1648736520000|2022-03-31 14:22:00|314.19|311.79|314.79|312.39|314.79|312.39|314.19|311.79|0
1648736530000|2022-03-31 14:22:10|314.93|312.53|315.83|313.43|315.83|313.43|314.93|312.53|0
1648736540000|2022-03-31 14:22:20|315.68|313.28|315.53|313.13|315.83|313.43|315.53|313.13|0
1648736550000|2022-03-31 14:22:30|315.38|312.98|315.98|313.58|315.98|313.58|315.38|312.98|0
1648736560000|2022-03-31 14:22:40|316.13|313.73|316.57|314.17|316.57|314.17|316.13|313.73|0
1648736570000|2022-03-31 14:22:50|316.87|314.47|317.17|314.77|317.17|314.77|316.87|314.47|0
1648736580000|2022-03-31 14:23:00|317.02|314.62|316.57|314.17|317.02|314.62|316.57|314.17|0
1648736590000|2022-03-31 14:23:10|316.42|314.02|316.57|314.17|316.57|314.17|316.42|314.02|0
1648736600000|2022-03-31 14:23:20|316.87|314.47|317.32|314.92|317.32|314.92|316.87|314.47|0
1648736610000|2022-03-31 14:23:30|316.87|314.47|316.87|314.47|316.87|314.47|316.57|314.17|0
1648736620000|2022-03-31 14:23:40|317.02|314.62|316.42|314.02|317.02|314.62|316.42|314.02|0
1648736630000|2022-03-31 14:23:50|316.57|314.17|316.87|314.47|316.87|314.47|316.57|314.17|0
1648736640000|2022-03-31 14:24:00|316.72|314.32|315.83|313.43|316.72|314.32|315.83|313.43|0
1648736650000|2022-03-31 14:24:10|315.98|313.58|315.98|313.58|315.98|313.58|315.68|313.28|0
1648736660000|2022-03-31 14:24:20|315.83|313.43|316.12|313.72|316.27|313.87|315.83|313.43|0
1648736670000|2022-03-31 14:24:30|316.27|313.87|315.83|313.43|316.42|314.02|315.83|313.43|0
1648736680000|2022-03-31 14:24:40|316.12|313.72|316.87|314.47|316.87|314.47|316.12|313.72|0
1648736690000|2022-03-31 14:24:50|317.02|314.62|316.87|314.47|317.02|314.62|316.87|314.47|0
1648736700000|2022-03-31 14:25:00|317.02|314.62|316.72|314.32|317.02|314.62|316.57|314.17|0
1648736710000|2022-03-31 14:25:10|316.87|314.47|317.32|314.92|317.32|314.92|316.87|314.47|0
1648736720000|2022-03-31 14:25:20|317.92|315.52|318.22|315.82|318.37|315.97|317.92|315.52|0
1648736730000|2022-03-31 14:25:30|318.07|315.67|317.77|315.37|318.07|315.67|317.77|315.37|0
1648736740000|2022-03-31 14:25:40|317.92|315.52|317.47|315.07|317.92|315.52|317.47|315.07|0
1648736750000|2022-03-31 14:25:50|317.32|314.92|316.42|314.02|317.32|314.92|316.42|314.02|0
1648736760000|2022-03-31 14:26:00|316.27|313.87|316.27|313.87|316.27|313.87|316.12|313.72|0
1648736770000|2022-03-31 14:26:10|316.12|313.72|315.98|313.58|316.12|313.72|315.83|313.43|0
1648736780000|2022-03-31 14:26:20|315.83|313.43|315.97|313.57|316.12|313.72|315.83|313.43|0
1648736790000|2022-03-31 14:26:30|316.12|313.72|315.97|313.57|316.12|313.72|315.97|313.57|0
1648736800000|2022-03-31 14:26:40|316.12|313.72|315.97|313.57|316.12|313.72|315.97|313.57|0
1648736810000|2022-03-31 14:26:50|316.12|313.72|315.97|313.57|316.12|313.72|315.97|313.57|0
1648736820000|2022-03-31 14:27:00|315.83|313.43|316.12|313.72|316.27|313.87|315.83|313.43|0
1648736830000|2022-03-31 14:27:10|316.27|313.87|316.42|314.02|316.42|314.02|316.27|313.87|0
1648736840000|2022-03-31 14:27:20|316.27|313.87|316.57|314.17|316.57|314.17|316.27|313.87|0
1648736850000|2022-03-31 14:27:30|316.27|313.87|315.97|313.57|316.27|313.87|315.97|313.57|0
1648736860000|2022-03-31 14:27:40|316.12|313.72|315.97|313.57|316.12|313.72|315.83|313.43|0
1648736870000|2022-03-31 14:27:50|315.68|313.28|315.31|312.91|315.68|313.28|315.23|312.83|0
1648736880000|2022-03-31 14:28:00|315.6|313.2|315.23|312.83|315.68|313.28|315.23|312.83|0
1648736890000|2022-03-31 14:28:10|315.08|312.68|315.38|312.98|315.38|312.98|315.08|312.68|0
1648736900000|2022-03-31 14:28:20|315.23|312.83|315.53|313.13|315.53|313.13|315.23|312.83|0
1648736910000|2022-03-31 14:28:30|315.38|312.98|315.83|313.43|315.83|313.43|315.38|312.98|0
1648736920000|2022-03-31 14:28:40|315.68|313.28|315.83|313.43|315.83|313.43|315.68|313.28|0
1648736930000|2022-03-31 14:28:50|315.97|313.57|315.68|313.28|315.97|313.57|315.68|313.28|0
1648736940000|2022-03-31 14:29:00|315.82|313.42|315.38|312.98|315.97|313.57|315.38|312.98|0
1648736950000|2022-03-31 14:29:10|315.68|313.28|315.23|312.83|315.82|313.42|315.23|312.83|0
1648736960000|2022-03-31 14:29:20|315.38|312.98|314.93|312.53|315.38|312.98|314.93|312.53|0
1648736970000|2022-03-31 14:29:30|314.78|312.38|314.49|312.09|314.78|312.38|314.41|312.01|0
1648736980000|2022-03-31 14:29:40|314.34|311.94|314.49|312.09|314.49|312.09|314.27|311.87|0
1648736990000|2022-03-31 14:29:50|314.78|312.38|314.93|312.53|315.08|312.68|314.78|312.38|0
1648737000000|2022-03-31 14:30:00|314.78|312.38|314.78|312.38|314.78|312.38|314.41|312.01|0
1648737010000|2022-03-31 14:30:10|314.86|312.46|314.78|312.38|315.08|312.68|314.78|312.38|0
1648737020000|2022-03-31 14:30:20|314.49|312.09|314.34|311.94|314.49|312.09|314.19|311.79|0
1648737030000|2022-03-31 14:30:30|314.56|312.16|314.63|312.23|314.63|312.23|314.56|312.16|0
1648737040000|2022-03-31 14:30:40|314.71|312.31|314.78|312.38|314.78|312.38|314.63|312.23|0
1648737050000|2022-03-31 14:30:50|314.63|312.23|314.49|312.09|314.63|312.23|314.49|312.09|0
1648737060000|2022-03-31 14:31:00|314.63|312.23|314.19|311.79|314.63|312.23|314.19|311.79|0
1648737070000|2022-03-31 14:31:10|313.89|311.49|313.74|311.34|313.89|311.49|313.74|311.34|0
1648737080000|2022-03-31 14:31:20|314.04|311.64|314.63|312.23|314.63|312.23|314.04|311.64|0
1648737090000|2022-03-31 14:31:30|314.48|312.08|314.56|312.16|314.63|312.23|314.48|312.08|0
1648737100000|2022-03-31 14:31:40|314.63|312.23|314.93|312.53|314.93|312.53|314.34|311.94|0
1648737110000|2022-03-31 14:31:50|314.86|312.46|314.78|312.38|314.86|312.46|314.63|312.23|0
1648737120000|2022-03-31 14:32:00|315.08|312.68|315.38|312.98|315.38|312.98|315.08|312.68|0
1648737130000|2022-03-31 14:32:10|315.67|313.27|314.93|312.53|315.67|313.27|314.93|312.53|0
1648737140000|2022-03-31 14:32:20|315.08|312.68|314.63|312.23|315.08|312.68|314.48|312.08|0
1648737150000|2022-03-31 14:32:30|314.34|311.94|314.19|311.79|314.48|312.08|314.19|311.79|0
1648737160000|2022-03-31 14:32:40|314.04|311.64|313.74|311.34|314.04|311.64|313.74|311.34|0
1648737170000|2022-03-31 14:32:50|313.89|311.49|314.04|311.64|314.04|311.64|313.89|311.49|0
1648737180000|2022-03-31 14:33:00|314.34|311.94|314.34|311.94|314.34|311.94|314.19|311.79|0
1648737190000|2022-03-31 14:33:10|314.04|311.64|314.19|311.79|314.19|311.79|314.04|311.64|0
1648737200000|2022-03-31 14:33:20|314.34|311.94|314.34|311.94|314.48|312.08|314.34|311.94|0
1648737210000|2022-03-31 14:33:30|314.19|311.79|313|310.6|314.19|311.79|313|310.6|0
1648737220000|2022-03-31 14:33:40|313.45|311.05|312.7|310.3|313.45|311.05|312.63|310.23|0
1648737230000|2022-03-31 14:33:50|312.56|310.16|313|310.6|313|310.6|312.56|310.16|0
1648737240000|2022-03-31 14:34:00|312.56|310.16|312.41|310.01|312.56|310.16|312.41|310.01|0
1648737250000|2022-03-31 14:34:10|312.11|309.71|311.08|308.68|312.11|309.71|310.93|308.53|0
1648737260000|2022-03-31 14:34:20|311.52|309.12|310.93|308.53|311.52|309.12|310.78|308.38|0
1648737270000|2022-03-31 14:34:30|311.82|309.42|311.37|308.97|311.82|309.42|311.37|308.97|0
1648737280000|2022-03-31 14:34:40|311.45|309.05|311.23|308.83|311.45|309.05|311.08|308.68|0
1648737290000|2022-03-31 14:34:50|311.3|308.9|311.23|308.83|311.37|308.97|311.23|308.83|0
1648737300000|2022-03-31 14:35:00|310.93|308.53|310.78|308.38|311.08|308.68|310.78|308.38|0
1648737310000|2022-03-31 14:35:10|310.49|308.09|310.05|307.65|310.49|308.09|310.05|307.65|0
1648737320000|2022-03-31 14:35:20|309.9|307.5|310.34|307.94|310.34|307.94|309.9|307.5|0
1648737330000|2022-03-31 14:35:30|310.05|307.65|310.05|307.65|310.05|307.65|309.75|307.35|0
1648737340000|2022-03-31 14:35:40|310.19|307.79|311.13|308.73|311.13|308.73|310.05|307.65|0
1648737350000|2022-03-31 14:35:50|311.42|309.02|309.92|307.52|311.42|309.02|309.92|307.52|0
1648737360000|2022-03-31 14:36:00|310.06|307.66|310.21|307.81|310.21|307.81|309.92|307.52|0
1648737370000|2022-03-31 14:36:10|310.06|307.66|310.21|307.81|310.21|307.81|309.62|307.22|0
1648737380000|2022-03-31 14:36:20|310.43|308.03|310.51|308.11|310.51|308.11|310.43|308.03|0
1648737390000|2022-03-31 14:36:30|310.65|308.25|310.06|307.66|310.65|308.25|310.06|307.66|0
1648737400000|2022-03-31 14:36:40|309.92|307.52|309.62|307.22|310.06|307.66|309.62|307.22|0
1648737410000|2022-03-31 14:36:50|309.77|307.37|309.91|307.51|309.91|307.51|309.62|307.22|0
1648737420000|2022-03-31 14:37:00|310.21|307.81|310.36|307.96|310.36|307.96|310.21|307.81|0
1648737430000|2022-03-31 14:37:10|310.21|307.81|310.95|308.55|310.95|308.55|310.21|307.81|0
1648737440000|2022-03-31 14:37:20|310.8|308.4|310.65|308.25|310.8|308.4|310.5|308.1|0
1648737450000|2022-03-31 14:37:30|310.95|308.55|311.83|309.43|312.43|310.03|310.95|308.55|0
1648737460000|2022-03-31 14:37:40|311.76|309.36|311.39|308.99|311.76|309.36|311.24|308.84|0
1648737470000|2022-03-31 14:37:50|311.54|309.14|311.83|309.43|311.83|309.43|311.39|308.99|0
1648737480000|2022-03-31 14:38:00|311.98|309.58|311.54|309.14|311.98|309.58|311.54|309.14|0
1648737490000|2022-03-31 14:38:10|311.39|308.99|311.24|308.84|311.39|308.99|311.24|308.84|0
1648737500000|2022-03-31 14:38:20|311.39|308.99|311.83|309.43|311.83|309.43|311.39|308.99|0
1648737510000|2022-03-31 14:38:30|311.69|309.29|311.83|309.43|311.98|309.58|311.69|309.29|0
1648737520000|2022-03-31 14:38:40|311.69|309.29|312.13|309.73|312.13|309.73|311.69|309.29|0
1648737530000|2022-03-31 14:38:50|312.28|309.88|312.21|309.81|312.28|309.88|311.98|309.58|0
1648737540000|2022-03-31 14:39:00|312.28|309.88|312.28|309.88|312.28|309.88|312.13|309.73|0
1648737550000|2022-03-31 14:39:10|311.98|309.58|311.98|309.58|312.28|309.88|311.98|309.58|0
1648737560000|2022-03-31 14:39:20|311.83|309.43|312.28|309.88|312.28|309.88|311.83|309.43|0
1648737570000|2022-03-31 14:39:30|312.43|310.03|312.13|309.73|312.43|310.03|312.13|309.73|0
1648737580000|2022-03-31 14:39:40|312.28|309.88|312.13|309.73|312.43|310.03|312.13|309.73|0
1648737590000|2022-03-31 14:39:50|311.83|309.43|312.13|309.73|312.13|309.73|311.83|309.43|0
1648737600000|2022-03-31 14:40:00|312.21|309.81|312.28|309.88|312.28|309.88|312.13|309.73|0
1648737610000|2022-03-31 14:40:10|312.43|310.03|312.28|309.88|312.43|310.03|311.98|309.58|0
1648737620000|2022-03-31 14:40:20|312.43|310.03|312.43|310.03|312.43|310.03|312.28|309.88|0
1648737630000|2022-03-31 14:40:30|311.83|309.43|311.98|309.58|311.98|309.58|311.83|309.43|0
1648737640000|2022-03-31 14:40:40|311.83|309.43|312.28|309.88|312.28|309.88|311.83|309.43|0
1648737650000|2022-03-31 14:40:50|311.98|309.58|312.21|309.81|312.21|309.81|311.98|309.58|0
1648737660000|2022-03-31 14:41:00|312.43|310.03|312.43|310.03|312.57|310.17|312.43|310.03|0
1648737670000|2022-03-31 14:41:10|312.57|310.17|312.43|310.03|312.72|310.32|312.28|309.88|0
1648737680000|2022-03-31 14:41:20|312.72|310.32|312.72|310.32|312.87|310.47|312.72|310.32|0
1648737690000|2022-03-31 14:41:30|313.02|310.62|313.17|310.77|313.17|310.77|313.02|310.62|0
1648737700000|2022-03-31 14:41:40|313.02|310.62|313.02|310.62|313.02|310.62|312.72|310.32|0
1648737710000|2022-03-31 14:41:50|313.17|310.77|313.31|310.91|313.31|310.91|313.17|310.77|0
1648737720000|2022-03-31 14:42:00|313.02|310.62|313.02|310.62|313.46|311.06|313.02|310.62|0
1648737730000|2022-03-31 14:42:10|312.72|310.32|312.57|310.17|312.87|310.47|312.42|310.02|0
1648737740000|2022-03-31 14:42:20|312.42|310.02|312.65|310.25|312.65|310.25|312.42|310.02|0
1648737750000|2022-03-31 14:42:30|312.42|310.02|312.42|310.02|312.42|310.02|312.42|310.02|0
1648737760000|2022-03-31 14:42:40|311.98|309.58|311.68|309.28|311.98|309.58|311.68|309.28|0
1648737770000|2022-03-31 14:42:50|311.83|309.43|311.68|309.28|311.83|309.43|311.61|309.21|0
1648737780000|2022-03-31 14:43:00|311.47|309.07|311.09|308.69|311.54|309.14|311.09|308.69|0
1648737790000|2022-03-31 14:43:10|310.95|308.55|311.68|309.28|311.68|309.28|310.95|308.55|0
1648737800000|2022-03-31 14:43:20|311.83|309.43|311.98|309.58|311.98|309.58|311.68|309.28|0
1648737810000|2022-03-31 14:43:30|311.83|309.43|311.68|309.28|311.83|309.43|311.68|309.28|0
1648737820000|2022-03-31 14:43:40|311.39|308.99|311.83|309.43|311.83|309.43|311.39|308.99|0
1648737830000|2022-03-31 14:43:50|311.68|309.28|311.83|309.43|311.83|309.43|311.68|309.28|0
1648737840000|2022-03-31 14:44:00|311.98|309.58|311.68|309.28|311.98|309.58|311.68|309.28|0
1648737850000|2022-03-31 14:44:10|311.24|308.84|311.09|308.69|311.39|308.99|311.09|308.69|0
1648737860000|2022-03-31 14:44:20|311.24|308.84|310.8|308.4|311.24|308.84|310.8|308.4|0
1648737870000|2022-03-31 14:44:30|310.94|308.54|310.94|308.54|311.09|308.69|310.94|308.54|0
1648737880000|2022-03-31 14:44:40|310.8|308.4|310.8|308.4|310.94|308.54|310.8|308.4|0
1648737890000|2022-03-31 14:44:50|310.65|308.25|311.09|308.69|311.09|308.69|310.65|308.25|0
1648737900000|2022-03-31 14:45:00|311.39|308.99|311.09|308.69|311.39|308.99|311.09|308.69|0
1648737910000|2022-03-31 14:45:10|310.8|308.4|310.94|308.54|310.94|308.54|310.65|308.25|0
1648737920000|2022-03-31 14:45:20|311.54|309.14|311.54|309.14|311.68|309.28|311.54|309.14|0
1648737930000|2022-03-31 14:45:30|311.68|309.28|310.94|308.54|311.68|309.28|310.94|308.54|0
1648737940000|2022-03-31 14:45:40|310.8|308.4|310.8|308.4|310.94|308.54|310.8|308.4|0
1648737950000|2022-03-31 14:45:50|310.65|308.25|310.65|308.25|310.65|308.25|310.65|308.25|0
1648737960000|2022-03-31 14:46:00|310.8|308.4|309.91|307.51|310.8|308.4|309.91|307.51|0
1648737970000|2022-03-31 14:46:10|310.21|307.81|309.76|307.36|310.21|307.81|309.62|307.22|0
1648737980000|2022-03-31 14:46:20|309.62|307.22|309.55|307.15|309.62|307.22|309.47|307.07|0
1648737990000|2022-03-31 14:46:30|309.32|306.92|309.47|307.07|309.62|307.22|309.32|306.92|0
1648738000000|2022-03-31 14:46:40|309.32|306.92|308|305.6|309.32|306.92|308|305.6|0
1648738010000|2022-03-31 14:46:50|307.56|305.16|307.56|305.16|307.56|305.16|307.26|304.86|0
1648738020000|2022-03-31 14:47:00|307.49|305.09|306.97|304.57|307.49|305.09|306.97|304.57|0
1648738030000|2022-03-31 14:47:10|307.26|304.86|306.97|304.57|307.26|304.86|306.68|304.28|0
1648738040000|2022-03-31 14:47:20|308.88|306.48|308|305.6|308.88|306.48|308|305.6|0
1648738050000|2022-03-31 14:47:30|308.29|305.89|308.44|306.04|308.44|306.04|308.29|305.89|0
1648738060000|2022-03-31 14:47:40|308.73|306.33|308.73|306.33|308.73|306.33|308.59|306.19|0
1648738070000|2022-03-31 14:47:50|308.88|306.48|309.03|306.63|309.17|306.77|308.88|306.48|0
1648738080000|2022-03-31 14:48:00|308.88|306.48|308.73|306.33|308.88|306.48|308.44|306.04|0
1648738090000|2022-03-31 14:48:10|308.59|306.19|307.7|305.3|308.59|306.19|307.7|305.3|0
1648738100000|2022-03-31 14:48:20|307.63|305.23|307.7|305.3|307.7|305.3|307.56|305.16|0
1648738110000|2022-03-31 14:48:30|308|305.6|307.7|305.3|308|305.6|307.7|305.3|0
1648738120000|2022-03-31 14:48:40|307.85|305.45|307.85|305.45|307.85|305.45|307.85|305.45|0
1648738130000|2022-03-31 14:48:50|308|305.6|307.56|305.16|308|305.6|307.56|305.16|0
1648738140000|2022-03-31 14:49:00|307.41|305.01|307.7|305.3|307.7|305.3|307.34|304.94|0
1648738150000|2022-03-31 14:49:10|307.63|305.23|308|305.6|308|305.6|307.63|305.23|0
1648738160000|2022-03-31 14:49:20|307.85|305.45|308.44|306.04|308.44|306.04|307.85|305.45|0
1648738170000|2022-03-31 14:49:30|308.14|305.74|307.85|305.45|308.29|305.89|307.85|305.45|0
1648738180000|2022-03-31 14:49:40|308|305.6|307.56|305.16|308|305.6|307.41|305.01|0
1648738190000|2022-03-31 14:49:50|307.26|304.86|307.56|305.16|307.7|305.3|307.26|304.86|0
1648738200000|2022-03-31 14:50:00|307.7|305.3|307.56|305.16|307.7|305.3|307.56|305.16|0
1648738210000|2022-03-31 14:50:10|307.7|305.3|307.56|305.16|307.7|305.3|307.41|305.01|0
1648738220000|2022-03-31 14:50:20|307.26|304.86|307.78|305.38|307.78|305.38|307.26|304.86|0
1648738230000|2022-03-31 14:50:30|307.7|305.3|308.29|305.89|308.29|305.89|307.56|305.16|0
1648738240000|2022-03-31 14:50:40|308.14|305.74|308.29|305.89|308.29|305.89|308.14|305.74|0
1648738250000|2022-03-31 14:50:50|308.44|306.04|308.44|306.04|308.58|306.18|308.44|306.04|0
1648738260000|2022-03-31 14:51:00|308.14|305.74|308.14|305.74|308.14|305.74|308|305.6|0
1648738270000|2022-03-31 14:51:10|308|305.6|308.29|305.89|308.29|305.89|308|305.6|0
1648738280000|2022-03-31 14:51:20|308.44|306.04|308.73|306.33|308.73|306.33|308.44|306.04|0
1648738290000|2022-03-31 14:51:30|308.58|306.18|308.29|305.89|308.58|306.18|308.29|305.89|0
1648738300000|2022-03-31 14:51:40|308.44|306.04|308.58|306.18|308.58|306.18|308.44|306.04|0
1648738310000|2022-03-31 14:51:50|308.44|306.04|308.73|306.33|308.73|306.33|308.44|306.04|0
1648738320000|2022-03-31 14:52:00|308.66|306.26|308.88|306.48|308.88|306.48|308.66|306.26|0
1648738330000|2022-03-31 14:52:10|308.73|306.33|308.73|306.33|308.73|306.33|308.58|306.18|0
1648738340000|2022-03-31 14:52:20|308.58|306.18|309.02|306.62|309.02|306.62|308.58|306.18|0
1648738350000|2022-03-31 14:52:30|308.88|306.48|308.58|306.18|308.88|306.48|308.58|306.18|0
1648738360000|2022-03-31 14:52:40|308.51|306.11|308.44|306.04|308.58|306.18|308.44|306.04|0
1648738370000|2022-03-31 14:52:50|308.88|306.48|309.02|306.62|309.02|306.62|308.73|306.33|0
1648738380000|2022-03-31 14:53:00|309.17|306.77|309.61|307.21|309.61|307.21|309.17|306.77|0
1648738390000|2022-03-31 14:53:10|309.47|307.07|308.88|306.48|309.61|307.21|308.88|306.48|0
1648738400000|2022-03-31 14:53:20|309.17|306.77|309.1|306.7|309.17|306.77|309.1|306.7|0
1648738410000|2022-03-31 14:53:30|309.02|306.62|308.88|306.48|309.02|306.62|308.88|306.48|0
1648738420000|2022-03-31 14:53:40|309.17|306.77|308.73|306.33|309.17|306.77|308.73|306.33|0
1648738430000|2022-03-31 14:53:50|308.88|306.48|308.88|306.48|308.88|306.48|308.88|306.48|0
1648738440000|2022-03-31 14:54:00|309.17|306.77|309.17|306.77|309.32|306.92|309.17|306.77|0
1648738450000|2022-03-31 14:54:10|309.47|307.07|309.17|306.77|309.47|307.07|309.17|306.77|0
1648738460000|2022-03-31 14:54:20|309.32|306.92|309.61|307.21|309.61|307.21|309.32|306.92|0
1648738470000|2022-03-31 14:54:30|309.76|307.36|309.61|307.21|309.76|307.36|309.61|307.21|0
1648738480000|2022-03-31 14:54:40|309.76|307.36|309.91|307.51|310.05|307.65|309.76|307.36|0
1648738490000|2022-03-31 14:54:50|309.76|307.36|309.76|307.36|309.84|307.44|309.76|307.36|0
1648738500000|2022-03-31 14:55:00|309.47|307.07|308.58|306.18|309.47|307.07|308.58|306.18|0
1648738510000|2022-03-31 14:55:10|308.73|306.33|309.32|306.92|309.32|306.92|308.73|306.33|0
1648738520000|2022-03-31 14:55:20|309.17|306.77|307.99|305.59|309.17|306.77|307.99|305.59|0
1648738530000|2022-03-31 14:55:30|308.29|305.89|308.29|305.89|308.29|305.89|308.14|305.74|0
1648738540000|2022-03-31 14:55:40|308.14|305.74|307.99|305.59|308.14|305.74|307.99|305.59|0
1648738550000|2022-03-31 14:55:50|307.85|305.45|307.99|305.59|307.99|305.59|307.85|305.45|0
1648738560000|2022-03-31 14:56:00|308.14|305.74|307.7|305.3|308.14|305.74|307.7|305.3|0
1648738570000|2022-03-31 14:56:10|307.55|305.15|307.55|305.15|307.55|305.15|307.55|305.15|0
1648738580000|2022-03-31 14:56:20|307.99|305.59|307.7|305.3|307.99|305.59|307.7|305.3|0
1648738590000|2022-03-31 14:56:30|307.85|305.45|307.7|305.3|307.85|305.45|307.7|305.3|0
1648738600000|2022-03-31 14:56:40|307.55|305.15|307.26|304.86|307.55|305.15|307.26|304.86|0
1648738610000|2022-03-31 14:56:50|306.97|304.57|306.97|304.57|306.97|304.57|306.82|304.42|0
1648738620000|2022-03-31 14:57:00|307.11|304.71|306.38|303.98|307.11|304.71|306.38|303.98|0
1648738630000|2022-03-31 14:57:10|306.24|303.84|305.65|303.25|306.24|303.84|305.65|303.25|0
1648738640000|2022-03-31 14:57:20|305.8|303.4|306.24|303.84|306.24|303.84|305.8|303.4|0
1648738650000|2022-03-31 14:57:30|306.09|303.69|304.87|302.47|306.09|303.69|304.58|302.18|0
1648738660000|2022-03-31 14:57:40|305.02|302.62|304.72|302.32|305.02|302.62|304.72|302.32|0
1648738670000|2022-03-31 14:57:50|304.58|302.18|304.72|302.32|304.87|302.47|304.58|302.18|0
1648738680000|2022-03-31 14:58:00|304.87|302.47|304.58|302.18|304.87|302.47|304.58|302.18|0
1648738690000|2022-03-31 14:58:10|304.28|301.88|304.14|301.74|304.28|301.88|303.99|301.59|0
1648738700000|2022-03-31 14:58:20|304.28|301.88|303.99|301.59|304.28|301.88|303.99|301.59|0
1648738710000|2022-03-31 14:58:30|303.85|301.45|304.14|301.74|304.14|301.74|303.85|301.45|0
1648738720000|2022-03-31 14:58:40|303.99|301.59|303.99|301.59|303.99|301.59|303.85|301.45|0
1648738730000|2022-03-31 14:58:50|304.14|301.74|304.28|301.88|304.28|301.88|303.99|301.59|0
1648738740000|2022-03-31 14:59:00|304.14|301.74|304.14|301.74|304.14|301.74|303.99|301.59|0
1648738750000|2022-03-31 14:59:10|304.28|301.88|304.43|302.03|304.43|302.03|303.99|301.59|0
1648738760000|2022-03-31 14:59:20|304.28|301.88|304.58|302.18|304.58|302.18|304.28|301.88|0
1648738770000|2022-03-31 14:59:30|304.43|302.03|304.72|302.32|304.72|302.32|304.43|302.03|0
1648738780000|2022-03-31 14:59:40|304.58|302.18|304.58|302.18|304.72|302.32|304.58|302.18|0
1648738790000|2022-03-31 14:59:50|304.87|302.47|305.16|302.76|305.16|302.76|304.87|302.47|0
1648738800000|2022-03-31 15:00:00|305.45|303.05|305.31|302.91|305.75|303.35|305.31|302.91|0
1648738810000|2022-03-31 15:00:10|305.6|303.2|305.75|303.35|305.75|303.35|305.6|303.2|0
1648738820000|2022-03-31 15:00:20|305.45|303.05|305.31|302.91|305.75|303.35|305.31|302.91|0
1648738830000|2022-03-31 15:00:30|305.16|302.76|305.6|303.2|305.6|303.2|305.16|302.76|0
1648738840000|2022-03-31 15:00:40|305.53|303.13|305.16|302.76|305.53|303.13|305.16|302.76|0
1648738850000|2022-03-31 15:00:50|305.31|302.91|304.87|302.47|305.31|302.91|304.87|302.47|0
1648738860000|2022-03-31 15:01:00|304.72|302.32|304.72|302.32|305.01|302.61|304.72|302.32|0
1648738870000|2022-03-31 15:01:10|304.87|302.47|305.31|302.91|305.45|303.05|304.87|302.47|0
1648738880000|2022-03-31 15:01:20|306.04|303.64|306.04|303.64|306.19|303.79|306.04|303.64|0
1648738890000|2022-03-31 15:01:30|305.89|303.49|306.33|303.93|306.33|303.93|305.89|303.49|0
1648738900000|2022-03-31 15:01:40|306.19|303.79|306.48|304.08|306.48|304.08|306.19|303.79|0
1648738910000|2022-03-31 15:01:50|306.56|304.16|306.19|303.79|306.63|304.23|306.19|303.79|0
1648738920000|2022-03-31 15:02:00|306.04|303.64|306.04|303.64|306.19|303.79|305.89|303.49|0
1648738930000|2022-03-31 15:02:10|305.89|303.49|305.75|303.35|305.89|303.49|305.6|303.2|0
1648738940000|2022-03-31 15:02:20|305.89|303.49|306.19|303.79|306.19|303.79|305.89|303.49|0
1648738950000|2022-03-31 15:02:30|306.04|303.64|306.33|303.93|306.33|303.93|306.04|303.64|0
1648738960000|2022-03-31 15:02:40|306.48|304.08|306.63|304.23|306.63|304.23|306.48|304.08|0
1648738970000|2022-03-31 15:02:50|306.48|304.08|307.07|304.67|307.07|304.67|306.48|304.08|0
1648738980000|2022-03-31 15:03:00|306.92|304.52|307.36|304.96|307.36|304.96|306.92|304.52|0
1648738990000|2022-03-31 15:03:10|307.51|305.11|307.8|305.4|307.95|305.55|307.51|305.11|0
1648739000000|2022-03-31 15:03:20|307.95|305.55|308.69|306.29|308.69|306.29|307.95|305.55|0
1648739010000|2022-03-31 15:03:30|308.39|305.99|307.66|305.26|308.39|305.99|307.66|305.26|0
1648739020000|2022-03-31 15:03:40|307.8|305.4|307.95|305.55|307.95|305.55|307.66|305.26|0
1648739030000|2022-03-31 15:03:50|307.66|305.26|307.51|305.11|307.66|305.26|307.51|305.11|0
1648739040000|2022-03-31 15:04:00|307.66|305.26|307.36|304.96|307.66|305.26|307.36|304.96|0
1648739050000|2022-03-31 15:04:10|307.21|304.81|307.21|304.81|307.21|304.81|307.07|304.67|0
1648739060000|2022-03-31 15:04:20|307.36|304.96|307.51|305.11|307.51|305.11|307.36|304.96|0
1648739070000|2022-03-31 15:04:30|307.36|304.96|307.51|305.11|307.51|305.11|307.36|304.96|0
1648739080000|2022-03-31 15:04:40|307.36|304.96|307.66|305.26|307.66|305.26|307.36|304.96|0
1648739090000|2022-03-31 15:04:50|307.36|304.96|306.92|304.52|307.36|304.96|306.92|304.52|0
1648739100000|2022-03-31 15:05:00|307.07|304.67|307.51|305.11|307.51|305.11|307.07|304.67|0
1648739110000|2022-03-31 15:05:10|307.36|304.96|307.21|304.81|307.36|304.96|307.21|304.81|0
1648739120000|2022-03-31 15:05:20|307.51|305.11|307.51|305.11|307.51|305.11|307.36|304.96|0
1648739130000|2022-03-31 15:05:30|306.92|304.52|306.92|304.52|306.92|304.52|306.92|304.52|0
1648739140000|2022-03-31 15:05:40|307.07|304.67|306.92|304.52|307.07|304.67|306.92|304.52|0
1648739150000|2022-03-31 15:05:50|307.07|304.67|307.07|304.67|307.07|304.67|306.92|304.52|0
1648739160000|2022-03-31 15:06:00|306.92|304.52|307.07|304.67|307.07|304.67|306.92|304.52|0
1648739170000|2022-03-31 15:06:10|306.92|304.52|307.07|304.67|307.07|304.67|306.92|304.52|0
1648739180000|2022-03-31 15:06:20|306.77|304.37|306.48|304.08|306.77|304.37|306.48|304.08|0
1648739190000|2022-03-31 15:06:30|306.33|303.93|306.63|304.23|306.63|304.23|306.33|303.93|0
1648739200000|2022-03-31 15:06:40|306.77|304.37|306.48|304.08|306.77|304.37|306.48|304.08|0
1648739210000|2022-03-31 15:06:50|306.33|303.93|306.18|303.78|306.33|303.93|306.18|303.78|0
1648739220000|2022-03-31 15:07:00|306.04|303.64|306.33|303.93|306.33|303.93|306.04|303.64|0
1648739230000|2022-03-31 15:07:10|306.48|304.08|306.92|304.52|307.07|304.67|306.48|304.08|0
1648739240000|2022-03-31 15:07:20|307.51|305.11|307.51|305.11|307.51|305.11|307.36|304.96|0
1648739250000|2022-03-31 15:07:30|307.36|304.96|307.07|304.67|307.36|304.96|307.07|304.67|0
1648739260000|2022-03-31 15:07:40|307.51|305.11|307.36|304.96|307.51|305.11|307.36|304.96|0
1648739270000|2022-03-31 15:07:50|307.44|305.04|307.8|305.4|307.8|305.4|307.36|304.96|0
1648739280000|2022-03-31 15:08:00|307.65|305.25|307.65|305.25|307.8|305.4|307.51|305.11|0
1648739290000|2022-03-31 15:08:10|307.8|305.4|308.24|305.84|308.24|305.84|307.8|305.4|0
1648739300000|2022-03-31 15:08:20|308.69|306.29|308.98|306.58|308.98|306.58|308.69|306.29|0
1648739310000|2022-03-31 15:08:30|308.69|306.29|308.39|305.99|308.69|306.29|308.39|305.99|0
1648739320000|2022-03-31 15:08:40|308.54|306.14|308.69|306.29|308.69|306.29|308.39|305.99|0
1648739330000|2022-03-31 15:08:50|308.54|306.14|307.95|305.55|308.54|306.14|307.95|305.55|0
1648739340000|2022-03-31 15:09:00|307.8|305.4|307.65|305.25|307.8|305.4|307.65|305.25|0
1648739350000|2022-03-31 15:09:10|307.51|305.11|307.51|305.11|307.8|305.4|307.51|305.11|0
1648739360000|2022-03-31 15:09:20|307.36|304.96|307.21|304.81|307.51|305.11|307.21|304.81|0
1648739370000|2022-03-31 15:09:30|307.07|304.67|307.07|304.67|307.21|304.81|307.07|304.67|0
1648739380000|2022-03-31 15:09:40|306.92|304.52|306.62|304.22|306.92|304.52|306.62|304.22|0
1648739390000|2022-03-31 15:09:50|306.92|304.52|306.92|304.52|306.92|304.52|306.92|304.52|0
1648739400000|2022-03-31 15:10:00|307.36|304.96|307.73|305.33|307.73|305.33|307.36|304.96|0
1648739410000|2022-03-31 15:10:10|307.95|305.55|308.24|305.84|308.24|305.84|307.88|305.48|0
1648739420000|2022-03-31 15:10:20|308.54|306.14|308.39|305.99|308.54|306.14|308.39|305.99|0
1648739430000|2022-03-31 15:10:30|308.24|305.84|308.54|306.14|308.54|306.14|308.24|305.84|0
1648739440000|2022-03-31 15:10:40|308.69|306.29|308.83|306.43|308.83|306.43|308.54|306.14|0
1648739450000|2022-03-31 15:10:50|308.69|306.29|308.39|305.99|308.69|306.29|308.39|305.99|0
1648739460000|2022-03-31 15:11:00|307.95|305.55|307.21|304.81|307.95|305.55|307.21|304.81|0
1648739470000|2022-03-31 15:11:10|307.29|304.89|307.36|304.96|307.36|304.96|307.29|304.89|0
1648739480000|2022-03-31 15:11:20|307.06|304.66|306.62|304.22|307.06|304.66|306.62|304.22|0
1648739490000|2022-03-31 15:11:30|306.48|304.08|306.92|304.52|306.92|304.52|306.48|304.08|0
1648739500000|2022-03-31 15:11:40|307.06|304.66|307.21|304.81|307.36|304.96|307.06|304.66|0
1648739510000|2022-03-31 15:11:50|307.36|304.96|307.95|305.55|307.95|305.55|307.36|304.96|0
1648739520000|2022-03-31 15:12:00|307.65|305.25|307.95|305.55|307.95|305.55|307.65|305.25|0
1648739530000|2022-03-31 15:12:10|308.1|305.7|308.1|305.7|308.1|305.7|308.1|305.7|0
1648739540000|2022-03-31 15:12:20|307.8|305.4|307.65|305.25|307.8|305.4|307.65|305.25|0
1648739550000|2022-03-31 15:12:30|307.51|305.11|307.8|305.4|307.8|305.4|307.51|305.11|0
1648739560000|2022-03-31 15:12:40|307.65|305.25|307.65|305.25|307.65|305.25|307.65|305.25|0
1648739570000|2022-03-31 15:12:50|307.95|305.55|307.95|305.55|308.24|305.84|307.95|305.55|0
1648739580000|2022-03-31 15:13:00|308.24|305.84|308.68|306.28|308.98|306.58|308.24|305.84|0
1648739590000|2022-03-31 15:13:10|308.54|306.14|308.83|306.43|308.83|306.43|308.54|306.14|0
1648739600000|2022-03-31 15:13:20|308.54|306.14|308.24|305.84|308.54|306.14|308.24|305.84|0
1648739610000|2022-03-31 15:13:30|308.39|305.99|308.39|305.99|308.39|305.99|308.24|305.84|0
1648739630000|2022-03-31 15:13:50|308.54|306.14|308.54|306.14|308.54|306.14|308.39|305.99|0
1648739640000|2022-03-31 15:14:00|308.24|305.84|307.8|305.4|308.24|305.84|307.8|305.4|0
1648739650000|2022-03-31 15:14:10|307.65|305.25|308.09|305.69|308.09|305.69|307.65|305.25|0
1648739660000|2022-03-31 15:14:20|308.39|305.99|308.39|305.99|308.39|305.99|308.39|305.99|0
1648739670000|2022-03-31 15:14:30|308.09|305.69|308.24|305.84|308.24|305.84|308.09|305.69|0
1648739680000|2022-03-31 15:14:40|308.09|305.69|307.95|305.55|308.24|305.84|307.95|305.55|0
1648739690000|2022-03-31 15:14:50|307.8|305.4|307.8|305.4|307.8|305.4|307.8|305.4|0
1648739700000|2022-03-31 15:15:00|307.36|304.96|307.8|305.4|307.8|305.4|307.21|304.81|0
1648739710000|2022-03-31 15:15:10|307.95|305.55|308.24|305.84|308.24|305.84|307.95|305.55|0
1648739720000|2022-03-31 15:15:20|308.09|305.69|308.09|305.69|308.24|305.84|308.09|305.69|0
1648739730000|2022-03-31 15:15:30|308.24|305.84|309.27|306.87|309.27|306.87|308.24|305.84|0
1648739740000|2022-03-31 15:15:40|309.42|307.02|309.13|306.73|309.42|307.02|309.13|306.73|0
1648739750000|2022-03-31 15:15:50|309.27|306.87|309.13|306.73|309.27|306.87|309.13|306.73|0
1648739760000|2022-03-31 15:16:00|309.27|306.87|309.27|306.87|309.35|306.95|309.13|306.73|0
1648739770000|2022-03-31 15:16:10|309.42|307.02|309.13|306.73|309.42|307.02|309.13|306.73|0
1648739780000|2022-03-31 15:16:20|308.98|306.58|308.98|306.58|309.13|306.73|308.83|306.43|0
1648739790000|2022-03-31 15:16:30|308.83|306.43|308.68|306.28|308.83|306.43|308.68|306.28|0
1648739800000|2022-03-31 15:16:40|308.54|306.14|308.68|306.28|308.68|306.28|308.54|306.14|0
1648739810000|2022-03-31 15:16:50|308.76|306.36|308.83|306.43|308.83|306.43|308.76|306.36|0
1648739820000|2022-03-31 15:17:00|308.68|306.28|308.39|305.99|308.68|306.28|308.39|305.99|0
1648739830000|2022-03-31 15:17:10|308.24|305.84|309.13|306.73|309.13|306.73|308.24|305.84|0
1648739840000|2022-03-31 15:17:20|309.27|306.87|309.27|306.87|309.27|306.87|309.27|306.87|0
1648739850000|2022-03-31 15:17:30|309.42|307.02|309.42|307.02|309.57|307.17|309.42|307.02|0
1648739860000|2022-03-31 15:17:40|309.27|306.87|309.13|306.73|309.42|307.02|309.13|306.73|0
1648739870000|2022-03-31 15:17:50|309.27|306.87|308.83|306.43|309.27|306.87|308.68|306.28|0
1648739880000|2022-03-31 15:18:00|308.98|306.58|308.68|306.28|308.98|306.58|308.68|306.28|0
1648739890000|2022-03-31 15:18:10|308.53|306.13|308.68|306.28|308.68|306.28|308.53|306.13|0
1648739900000|2022-03-31 15:18:20|308.61|306.21|308.68|306.28|308.68|306.28|308.53|306.13|0
1648739910000|2022-03-31 15:18:30|308.53|306.13|308.24|305.84|308.53|306.13|308.24|305.84|0
1648739920000|2022-03-31 15:18:40|307.94|305.54|308.09|305.69|308.09|305.69|307.94|305.54|0
1648739930000|2022-03-31 15:18:50|308.02|305.62|307.8|305.4|308.02|305.62|307.8|305.4|0
1648739940000|2022-03-31 15:19:00|307.94|305.54|307.8|305.4|308.09|305.69|307.8|305.4|0
1648739950000|2022-03-31 15:19:10|307.94|305.54|307.5|305.1|307.94|305.54|307.5|305.1|0
1648739960000|2022-03-31 15:19:20|307.65|305.25|307.65|305.25|307.65|305.25|307.65|305.25|0
1648739970000|2022-03-31 15:19:30|307.94|305.54|308.17|305.77|308.17|305.77|307.8|305.4|0
1648739980000|2022-03-31 15:19:40|308.39|305.99|308.53|306.13|308.53|306.13|308.39|305.99|0
1648739990000|2022-03-31 15:19:50|308.68|306.28|308.68|306.28|308.68|306.28|308.32|305.92|0
1648740000000|2022-03-31 15:20:00|308.83|306.43|309.12|306.72|309.12|306.72|308.83|306.43|0
1648740010000|2022-03-31 15:20:10|309.42|307.02|309.57|307.17|309.57|307.17|309.42|307.02|0
1648740020000|2022-03-31 15:20:20|309.42|307.02|309.12|306.72|309.42|307.02|308.98|306.58|0
1648740030000|2022-03-31 15:20:30|308.98|306.58|309.57|307.17|309.57|307.17|308.98|306.58|0
1648740040000|2022-03-31 15:20:40|309.27|306.87|309.12|306.72|309.27|306.87|309.12|306.72|0
1648740050000|2022-03-31 15:20:50|309.27|306.87|309.42|307.02|309.42|307.02|309.27|306.87|0
1648740060000|2022-03-31 15:21:00|309.57|307.17|309.57|307.17|309.57|307.17|309.57|307.17|0
1648740070000|2022-03-31 15:21:10|308.98|306.58|308.53|306.13|308.98|306.58|308.53|306.13|0
1648740080000|2022-03-31 15:21:20|308.68|306.28|308.39|305.99|308.68|306.28|308.24|305.84|0
1648740090000|2022-03-31 15:21:30|308.68|306.28|308.39|305.99|308.68|306.28|308.39|305.99|0
1648740100000|2022-03-31 15:21:40|308.24|305.84|308.24|305.84|308.39|305.99|308.24|305.84|0
1648740110000|2022-03-31 15:21:50|308.39|305.99|308.53|306.13|308.53|306.13|308.39|305.99|0
1648740120000|2022-03-31 15:22:00|308.68|306.28|308.39|305.99|308.68|306.28|308.39|305.99|0
1648740130000|2022-03-31 15:22:10|308.53|306.13|308.24|305.84|308.53|306.13|308.24|305.84|0
1648740140000|2022-03-31 15:22:20|308.09|305.69|307.58|305.18|308.09|305.69|307.58|305.18|0
1648740150000|2022-03-31 15:22:30|307.5|305.1|307.35|304.95|307.5|305.1|307.35|304.95|0
1648740160000|2022-03-31 15:22:40|307.5|305.1|307.06|304.66|307.5|305.1|307.06|304.66|0
1648740170000|2022-03-31 15:22:50|307.5|305.1|308.09|305.69|308.09|305.69|307.5|305.1|0
1648740180000|2022-03-31 15:23:00|308.24|305.84|307.8|305.4|308.24|305.84|307.8|305.4|0
1648740190000|2022-03-31 15:23:10|307.94|305.54|307.94|305.54|307.94|305.54|307.94|305.54|0
1648740200000|2022-03-31 15:23:20|308.09|305.69|308.09|305.69|308.09|305.69|307.94|305.54|0
1648740210000|2022-03-31 15:23:30|308.24|305.84|308.53|306.13|308.53|306.13|308.24|305.84|0
1648740220000|2022-03-31 15:23:40|308.83|306.43|308.98|306.58|308.98|306.58|308.68|306.28|0
1648740230000|2022-03-31 15:23:50|309.12|306.72|308.98|306.58|309.12|306.72|308.98|306.58|0
1648740240000|2022-03-31 15:24:00|309.12|306.72|309.27|306.87|309.27|306.87|309.12|306.72|0
1648740250000|2022-03-31 15:24:10|309.12|306.72|309.42|307.02|309.42|307.02|308.98|306.58|0
1648740260000|2022-03-31 15:24:20|309.27|306.87|309.12|306.72|309.27|306.87|309.12|306.72|0
1648740270000|2022-03-31 15:24:30|309.27|306.87|309.42|307.02|309.42|307.02|309.27|306.87|0
1648740280000|2022-03-31 15:24:40|309.27|306.87|309.27|306.87|309.35|306.95|309.27|306.87|0
1648740290000|2022-03-31 15:24:50|309.12|306.72|308.97|306.57|309.12|306.72|308.97|306.57|0
1648740300000|2022-03-31 15:25:00|308.83|306.43|309.27|306.87|309.27|306.87|308.83|306.43|0
1648740310000|2022-03-31 15:25:10|309.35|306.95|310.16|307.76|310.16|307.76|309.27|306.87|0
1648740320000|2022-03-31 15:25:20|310.01|307.61|310.16|307.76|310.16|307.76|310.01|307.61|0
1648740330000|2022-03-31 15:25:30|309.86|307.46|309.94|307.54|309.94|307.54|309.86|307.46|0
1648740340000|2022-03-31 15:25:40|310.16|307.76|310.16|307.76|310.16|307.76|310.01|307.61|0
1648740350000|2022-03-31 15:25:50|310.01|307.61|309.57|307.17|310.01|307.61|309.57|307.17|0
1648740360000|2022-03-31 15:26:00|309.12|306.72|309.12|306.72|309.12|306.72|308.97|306.57|0
1648740370000|2022-03-31 15:26:10|309.27|306.87|309.42|307.02|309.42|307.02|309.27|306.87|0
1648740380000|2022-03-31 15:26:20|309.27|306.87|309.27|306.87|309.27|306.87|309.12|306.72|0
1648740390000|2022-03-31 15:26:30|309.42|307.02|309.49|307.09|309.49|307.09|309.12|306.72|0
1648740400000|2022-03-31 15:26:40|309.42|307.02|309.64|307.24|309.71|307.31|309.42|307.02|0
1648740410000|2022-03-31 15:26:50|309.57|307.17|309.12|306.72|309.57|307.17|309.12|306.72|0
1648740420000|2022-03-31 15:27:00|308.97|306.57|309.2|306.8|309.27|306.87|308.97|306.57|0
1648740430000|2022-03-31 15:27:10|309.27|306.87|309.42|307.02|309.56|307.16|309.27|306.87|0
1648740440000|2022-03-31 15:27:20|309.86|307.46|309.71|307.31|309.86|307.46|309.71|307.31|0
1648740450000|2022-03-31 15:27:30|309.56|307.16|309.42|307.02|309.71|307.31|309.42|307.02|0
1648740460000|2022-03-31 15:27:40|309.71|307.31|309.86|307.46|309.86|307.46|309.71|307.31|0
1648740470000|2022-03-31 15:27:50|310.16|307.76|310.01|307.61|310.16|307.76|310.01|307.61|0
1648740480000|2022-03-31 15:28:00|309.94|307.54|310.01|307.61|310.01|307.61|309.71|307.31|0
1648740490000|2022-03-31 15:28:10|310.16|307.76|310.16|307.76|310.16|307.76|310.16|307.76|0
1648740500000|2022-03-31 15:28:20|310.3|307.9|310.3|307.9|310.45|308.05|310.3|307.9|0
1648740510000|2022-03-31 15:28:30|310.01|307.61|309.86|307.46|310.01|307.61|309.86|307.46|0
1648740520000|2022-03-31 15:28:40|309.71|307.31|309.86|307.46|309.86|307.46|309.71|307.31|0
1648740530000|2022-03-31 15:28:50|310.16|307.76|310.3|307.9|310.3|307.9|310.16|307.76|0
1648740540000|2022-03-31 15:29:00|310.45|308.05|310.6|308.2|310.75|308.35|310.45|308.05|0
1648740550000|2022-03-31 15:29:10|310.45|308.05|309.71|307.31|310.45|308.05|309.71|307.31|0
1648740560000|2022-03-31 15:29:20|309.86|307.46|309.86|307.46|309.86|307.46|309.42|307.02|0
1648740570000|2022-03-31 15:29:30|310.16|307.76|310.16|307.76|310.3|307.9|310.01|307.61|0
1648740580000|2022-03-31 15:29:40|310.3|307.9|310.16|307.76|310.3|307.9|310.16|307.76|0
1648740590000|2022-03-31 15:29:50|310.3|307.9|310.01|307.61|310.3|307.9|310.01|307.61|0
1648740600000|2022-03-31 15:30:00|310.45|308.05|309.86|307.46|310.45|308.05|309.86|307.46|0
1648740610000|2022-03-31 15:30:10|309.71|307.31|310.16|307.76|310.16|307.76|309.71|307.31|0
1648740620000|2022-03-31 15:30:20|310.6|308.2|310.9|308.5|310.9|308.5|310.6|308.2|0
1648740630000|2022-03-31 15:30:30|311.19|308.79|311.12|308.72|311.19|308.79|311.04|308.64|0
1648740640000|2022-03-31 15:30:40|311.04|308.64|311.12|308.72|311.19|308.79|311.04|308.64|0
1648740650000|2022-03-31 15:30:50|311.04|308.64|310.75|308.35|311.04|308.64|310.75|308.35|0
1648740660000|2022-03-31 15:31:00|310.6|308.2|310.53|308.13|310.68|308.28|310.53|308.13|0
1648740670000|2022-03-31 15:31:10|310.45|308.05|310.6|308.2|310.6|308.2|310.3|307.9|0
1648740680000|2022-03-31 15:31:20|310.45|308.05|310.45|308.05|310.45|308.05|310.38|307.98|0
1648740690000|2022-03-31 15:31:30|310.75|308.35|311.04|308.64|311.04|308.64|310.75|308.35|0
1648740700000|2022-03-31 15:31:40|311.34|308.94|311.04|308.64|311.34|308.94|311.04|308.64|0
1648740710000|2022-03-31 15:31:50|310.9|308.5|310.75|308.35|310.9|308.5|310.75|308.35|0
1648740720000|2022-03-31 15:32:00|311.04|308.64|311.04|308.64|311.04|308.64|310.9|308.5|0
1648740730000|2022-03-31 15:32:10|310.6|308.2|310.6|308.2|310.6|308.2|310.6|308.2|0
1648740740000|2022-03-31 15:32:20|310.75|308.35|311.04|308.64|311.04|308.64|310.75|308.35|0
1648740750000|2022-03-31 15:32:30|310.6|308.2|310.6|308.2|310.6|308.2|310.45|308.05|0
1648740760000|2022-03-31 15:32:40|310.53|308.13|310.45|308.05|310.6|308.2|310.45|308.05|0
1648740770000|2022-03-31 15:32:50|310.3|307.9|310.75|308.35|310.75|308.35|310.3|307.9|0
1648740780000|2022-03-31 15:33:00|310.6|308.2|311.19|308.79|311.19|308.79|310.6|308.2|0
1648740790000|2022-03-31 15:33:10|311.04|308.64|311.19|308.79|311.19|308.79|310.75|308.35|0
1648740800000|2022-03-31 15:33:20|311.04|308.64|311.27|308.87|311.27|308.87|310.89|308.49|0
1648740810000|2022-03-31 15:33:30|311.42|309.02|311.42|309.02|311.42|309.02|311.34|308.94|0
1648740820000|2022-03-31 15:33:40|311.57|309.17|311.04|308.64|311.57|309.17|311.04|308.64|0
1648740830000|2022-03-31 15:33:50|311.19|308.79|311.49|309.09|311.49|309.09|311.19|308.79|0
1648740840000|2022-03-31 15:34:00|311.34|308.94|311.78|309.38|311.78|309.38|311.34|308.94|0
1648740850000|2022-03-31 15:34:10|311.64|309.24|311.49|309.09|311.78|309.38|311.49|309.09|0
1648740860000|2022-03-31 15:34:20|311.34|308.94|311.19|308.79|311.34|308.94|311.19|308.79|0
1648740870000|2022-03-31 15:34:30|311.34|308.94|311.34|308.94|311.49|309.09|311.34|308.94|0
1648740880000|2022-03-31 15:34:40|311.19|308.79|311.78|309.38|311.78|309.38|311.19|308.79|0
1648740890000|2022-03-31 15:34:50|311.93|309.53|311.56|309.16|312.08|309.68|311.56|309.16|0
1648740900000|2022-03-31 15:35:00|311.49|309.09|311.42|309.02|311.64|309.24|311.34|308.94|0
1648740910000|2022-03-31 15:35:10|311.34|308.94|311.12|308.72|311.34|308.94|311.12|308.72|0
1648740920000|2022-03-31 15:35:20|311.19|308.79|312.23|309.83|312.23|309.83|311.19|308.79|0
1648740930000|2022-03-31 15:35:30|311.93|309.53|312.23|309.83|312.38|309.98|311.93|309.53|0
1648740940000|2022-03-31 15:35:40|312.08|309.68|312.08|309.68|312.23|309.83|311.93|309.53|0
1648740950000|2022-03-31 15:35:50|311.93|309.53|312.23|309.83|312.31|309.91|311.93|309.53|0
1648740960000|2022-03-31 15:36:00|312.08|309.68|311.93|309.53|312.08|309.68|311.93|309.53|0
1648740970000|2022-03-31 15:36:10|312.16|309.76|312.23|309.83|312.38|309.98|312.16|309.76|0
1648740980000|2022-03-31 15:36:20|312.08|309.68|311.64|309.24|312.08|309.68|311.64|309.24|0
1648740990000|2022-03-31 15:36:30|311.78|309.38|311.19|308.79|311.78|309.38|311.19|308.79|0
1648741000000|2022-03-31 15:36:40|310.89|308.49|310.89|308.49|310.89|308.49|310.6|308.2|0
1648741010000|2022-03-31 15:36:50|310.75|308.35|310.75|308.35|310.89|308.49|310.6|308.2|0
1648741020000|2022-03-31 15:37:00|311.04|308.64|310.74|308.34|311.04|308.64|310.74|308.34|0
1648741030000|2022-03-31 15:37:10|310.6|308.2|310.74|308.34|310.74|308.34|310.6|308.2|0
1648741040000|2022-03-31 15:37:20|310.89|308.49|310.6|308.2|310.89|308.49|310.6|308.2|0
1648741050000|2022-03-31 15:37:30|310.45|308.05|310.3|307.9|310.45|308.05|310.15|307.75|0
1648741060000|2022-03-31 15:37:40|310.45|308.05|310.6|308.2|310.6|308.2|310.3|307.9|0
1648741070000|2022-03-31 15:37:50|310.45|308.05|310.3|307.9|310.45|308.05|310.3|307.9|0
1648741080000|2022-03-31 15:38:00|309.86|307.46|310.08|307.68|310.15|307.75|309.86|307.46|0
1648741090000|2022-03-31 15:38:10|309.86|307.46|309.71|307.31|309.86|307.46|309.71|307.31|0
1648741100000|2022-03-31 15:38:20|309.56|307.16|310.15|307.75|310.15|307.75|309.56|307.16|0
1648741110000|2022-03-31 15:38:30|310.3|307.9|310|307.6|310.3|307.9|310|307.6|0
1648741120000|2022-03-31 15:38:40|310.08|307.68|310.45|308.05|310.45|308.05|310|307.6|0
1648741130000|2022-03-31 15:38:50|310.38|307.98|310.6|308.2|310.6|308.2|310.38|307.98|0
1648741140000|2022-03-31 15:39:00|310.45|308.05|311.04|308.64|311.04|308.64|310.45|308.05|0
1648741150000|2022-03-31 15:39:10|310.89|308.49|310.97|308.57|311.04|308.64|310.89|308.49|0
1648741160000|2022-03-31 15:39:20|310.89|308.49|311.04|308.64|311.19|308.79|310.89|308.49|0
1648741170000|2022-03-31 15:39:30|310.89|308.49|310.89|308.49|311.04|308.64|310.89|308.49|0
1648741180000|2022-03-31 15:39:40|310.74|308.34|310.74|308.34|310.89|308.49|310.74|308.34|0
1648741190000|2022-03-31 15:39:50|311.04|308.64|310.74|308.34|311.04|308.64|310.74|308.34|0
1648741200000|2022-03-31 15:40:00|310.45|308.05|310.45|308.05|310.6|308.2|310.3|307.9|0
1648741210000|2022-03-31 15:40:10|310.38|307.98|310.15|307.75|310.45|308.05|310.15|307.75|0
1648741220000|2022-03-31 15:40:20|310.08|307.68|309.71|307.31|310.08|307.68|309.71|307.31|0
1648741230000|2022-03-31 15:40:30|308.97|306.57|308.82|306.42|309.12|306.72|308.82|306.42|0
1648741240000|2022-03-31 15:40:40|308.97|306.57|308.53|306.13|308.97|306.57|308.53|306.13|0
1648741250000|2022-03-31 15:40:50|308.67|306.27|308.82|306.42|308.82|306.42|308.67|306.27|0
1648741260000|2022-03-31 15:41:00|308.67|306.27|307.94|305.54|308.67|306.27|307.94|305.54|0
1648741270000|2022-03-31 15:41:10|307.79|305.39|308.08|305.68|308.08|305.68|307.72|305.32|0
1648741280000|2022-03-31 15:41:20|307.64|305.24|307.49|305.09|307.79|305.39|307.49|305.09|0
1648741290000|2022-03-31 15:41:30|307.64|305.24|307.57|305.17|307.79|305.39|307.49|305.09|0
1648741300000|2022-03-31 15:41:40|307.72|305.32|307.35|304.95|307.72|305.32|307.35|304.95|0
1648741310000|2022-03-31 15:41:50|307.49|305.09|307.79|305.39|307.79|305.39|307.49|305.09|0
1648741320000|2022-03-31 15:42:00|308.08|305.68|308.08|305.68|308.08|305.68|308.08|305.68|0
1648741330000|2022-03-31 15:42:10|308.23|305.83|308.08|305.68|308.38|305.98|308.01|305.61|0
1648741340000|2022-03-31 15:42:20|307.93|305.53|307.64|305.24|307.93|305.53|307.64|305.24|0
1648741350000|2022-03-31 15:42:30|307.79|305.39|307.64|305.24|307.79|305.39|307.64|305.24|0
1648741360000|2022-03-31 15:42:40|307.49|305.09|307.49|305.09|307.57|305.17|307.49|305.09|0
1648741370000|2022-03-31 15:42:50|307.35|304.95|307.35|304.95|307.35|304.95|307.35|304.95|0
1648741380000|2022-03-31 15:43:00|307.2|304.8|307.49|305.09|307.49|305.09|307.2|304.8|0
1648741390000|2022-03-31 15:43:10|307.64|305.24|307.64|305.24|307.64|305.24|307.64|305.24|0
1648741400000|2022-03-31 15:43:20|307.79|305.39|308.23|305.83|308.23|305.83|307.79|305.39|0
1648741410000|2022-03-31 15:43:30|308.08|305.68|308.08|305.68|308.08|305.68|308.08|305.68|0
1648741420000|2022-03-31 15:43:40|308.23|305.83|308.38|305.98|308.38|305.98|308.23|305.83|0
1648741430000|2022-03-31 15:43:50|308.52|306.12|308.75|306.35|308.75|306.35|308.52|306.12|0
1648741440000|2022-03-31 15:44:00|308.82|306.42|309.11|306.71|309.11|306.71|308.82|306.42|0
1648741450000|2022-03-31 15:44:10|308.82|306.42|308.52|306.12|308.82|306.42|308.52|306.12|0
1648741460000|2022-03-31 15:44:20|308.67|306.27|308.82|306.42|308.82|306.42|308.6|306.2|0
1648741470000|2022-03-31 15:44:30|308.97|306.57|308.97|306.57|309.11|306.71|308.97|306.57|0
1648741480000|2022-03-31 15:44:40|308.82|306.42|308.97|306.57|308.97|306.57|308.82|306.42|0
1648741490000|2022-03-31 15:44:50|308.82|306.42|308.97|306.57|308.97|306.57|308.82|306.42|0
1648741500000|2022-03-31 15:45:00|309.11|306.71|309.56|307.16|309.56|307.16|309.11|306.71|0
1648741510000|2022-03-31 15:45:10|309.71|307.31|309.93|307.53|309.93|307.53|309.71|307.31|0
1648741520000|2022-03-31 15:45:20|310|307.6|310|307.6|310|307.6|310|307.6|0
1648741530000|2022-03-31 15:45:30|309.85|307.45|309.41|307.01|309.93|307.53|309.41|307.01|0
1648741540000|2022-03-31 15:45:40|309.26|306.86|309.56|307.16|309.56|307.16|309.26|306.86|0
1648741550000|2022-03-31 15:45:50|309.41|307.01|309.41|307.01|309.41|307.01|309.26|306.86|0
1648741560000|2022-03-31 15:46:00|309.26|306.86|309.26|306.86|309.26|306.86|309.11|306.71|0
1648741570000|2022-03-31 15:46:10|309.41|307.01|309.41|307.01|309.56|307.16|309.41|307.01|0
1648741580000|2022-03-31 15:46:20|309.49|307.09|309.85|307.45|309.85|307.45|309.49|307.09|0
1648741590000|2022-03-31 15:46:30|309.7|307.3|309.85|307.45|309.85|307.45|309.56|307.16|0
1648741600000|2022-03-31 15:46:40|310|307.6|309.85|307.45|310|307.6|309.85|307.45|0
1648741610000|2022-03-31 15:46:50|309.63|307.23|309.7|307.3|309.7|307.3|309.56|307.16|0
1648741620000|2022-03-31 15:47:00|309.56|307.16|309.41|307.01|309.56|307.16|309.41|307.01|0
1648741630000|2022-03-31 15:47:10|309.49|307.09|310|307.6|310|307.6|309.49|307.09|0
1648741640000|2022-03-31 15:47:20|310.15|307.75|310|307.6|310.15|307.75|310|307.6|0
1648741650000|2022-03-31 15:47:30|309.85|307.45|309.85|307.45|309.85|307.45|309.7|307.3|0
1648741660000|2022-03-31 15:47:40|310|307.6|310|307.6|310|307.6|309.85|307.45|0
1648741670000|2022-03-31 15:47:50|310.15|307.75|309.85|307.45|310.15|307.75|309.85|307.45|0
1648741680000|2022-03-31 15:48:00|310|307.6|310|307.6|310|307.6|309.85|307.45|0
1648741690000|2022-03-31 15:48:10|310.15|307.75|310.3|307.9|310.3|307.9|310|307.6|0
1648741700000|2022-03-31 15:48:20|310.15|307.75|310.3|307.9|310.3|307.9|310.15|307.75|0
1648741720000|2022-03-31 15:48:40|310.44|308.04|309.7|307.3|310.44|308.04|309.7|307.3|0
1648741730000|2022-03-31 15:48:50|309.78|307.38|309.85|307.45|309.85|307.45|309.7|307.3|0
1648741740000|2022-03-31 15:49:00|310.15|307.75|309.7|307.3|310.15|307.75|309.7|307.3|0
1648741750000|2022-03-31 15:49:10|310|307.6|310|307.6|310|307.6|309.78|307.38|0
1648741760000|2022-03-31 15:49:20|309.85|307.45|309.56|307.16|309.85|307.45|309.56|307.16|0
1648741770000|2022-03-31 15:49:30|309.41|307.01|309.34|306.94|309.41|307.01|309.34|306.94|0
1648741780000|2022-03-31 15:49:40|309.56|307.16|309.26|306.86|309.56|307.16|309.26|306.86|0
1648741790000|2022-03-31 15:49:50|309.56|307.16|309.85|307.45|309.85|307.45|309.56|307.16|0
1648741800000|2022-03-31 15:50:00|310|307.6|310.29|307.89|310.29|307.89|310|307.6|0
1648741810000|2022-03-31 15:50:10|310.15|307.75|310|307.6|310.15|307.75|310|307.6|0
1648741820000|2022-03-31 15:50:20|309.85|307.45|309.7|307.3|310|307.6|309.7|307.3|0
1648741830000|2022-03-31 15:50:30|309.55|307.15|309.41|307.01|309.55|307.15|309.34|306.94|0
1648741840000|2022-03-31 15:50:40|309.55|307.15|310.15|307.75|310.15|307.75|309.55|307.15|0
1648741850000|2022-03-31 15:50:50|310.08|307.68|310.15|307.75|310.15|307.75|310.08|307.68|0
1648741860000|2022-03-31 15:51:00|310|307.6|310.15|307.75|310.15|307.75|309.85|307.45|0
1648741870000|2022-03-31 15:51:10|310.29|307.89|310.44|308.04|310.44|308.04|310.15|307.75|0
1648741880000|2022-03-31 15:51:20|310.29|307.89|310.37|307.97|310.37|307.97|310.29|307.89|0
1648741890000|2022-03-31 15:51:30|310.29|307.89|310.29|307.89|310.29|307.89|310.29|307.89|0
1648741900000|2022-03-31 15:51:40|310.15|307.75|310.29|307.89|310.29|307.89|310.15|307.75|0
1648741910000|2022-03-31 15:51:50|310.59|308.19|310.59|308.19|310.59|308.19|310.59|308.19|0
1648741920000|2022-03-31 15:52:00|310.44|308.04|310.74|308.34|310.74|308.34|310.29|307.89|0
1648741930000|2022-03-31 15:52:10|310.44|308.04|310.44|308.04|310.59|308.19|310.44|308.04|0
1648741940000|2022-03-31 15:52:20|310.29|307.89|310.29|307.89|310.44|308.04|310.15|307.75|0
1648741950000|2022-03-31 15:52:30|310.15|307.75|309.55|307.15|310.15|307.75|309.55|307.15|0
1648741960000|2022-03-31 15:52:40|309.7|307.3|309.55|307.15|309.7|307.3|309.55|307.15|0
1648741970000|2022-03-31 15:52:50|309.41|307.01|310|307.6|310|307.6|309.41|307.01|0
1648741980000|2022-03-31 15:53:00|310.15|307.75|310.29|307.89|310.29|307.89|310.15|307.75|0
1648741990000|2022-03-31 15:53:10|310.44|308.04|310.44|308.04|310.44|308.04|310.37|307.97|0
1648742000000|2022-03-31 15:53:20|310.29|307.89|310.74|308.34|310.74|308.34|310.29|307.89|0
1648742010000|2022-03-31 15:53:30|311.03|308.63|311.03|308.63|311.03|308.63|311.03|308.63|0
1648742020000|2022-03-31 15:53:40|311.18|308.78|310.89|308.49|311.18|308.78|310.74|308.34|0
1648742030000|2022-03-31 15:53:50|311.18|308.78|311.33|308.93|311.33|308.93|311.18|308.78|0
1648742040000|2022-03-31 15:54:00|311.18|308.78|310.89|308.49|311.33|308.93|310.89|308.49|0
1648742050000|2022-03-31 15:54:10|310.59|308.19|310.59|308.19|310.59|308.19|310.44|308.04|0
1648742060000|2022-03-31 15:54:20|310.44|308.04|310.44|308.04|310.44|308.04|310.44|308.04|0
1648742070000|2022-03-31 15:54:30|310.29|307.89|310.14|307.74|310.29|307.89|310.14|307.74|0
1648742080000|2022-03-31 15:54:40|310.44|308.04|310.74|308.34|310.74|308.34|310.44|308.04|0
1648742090000|2022-03-31 15:54:50|310.59|308.19|310.59|308.19|310.59|308.19|310.59|308.19|0
1648742100000|2022-03-31 15:55:00|310.44|308.04|310.67|308.27|310.67|308.27|310.29|307.89|0
1648742110000|2022-03-31 15:55:10|310.44|308.04|310|307.6|310.44|308.04|310|307.6|0
1648742120000|2022-03-31 15:55:20|309.85|307.45|310|307.6|310.14|307.74|309.85|307.45|0
1648742130000|2022-03-31 15:55:30|309.93|307.53|310|307.6|310|307.6|309.93|307.53|0
1648742140000|2022-03-31 15:55:40|309.93|307.53|310.14|307.74|310.14|307.74|309.85|307.45|0
1648742150000|2022-03-31 15:55:50|310.29|307.89|310.44|308.04|310.44|308.04|310.29|307.89|0
1648742160000|2022-03-31 15:56:00|309.55|307.15|310|307.6|310|307.6|309.55|307.15|0
1648742170000|2022-03-31 15:56:10|309.93|307.53|310.14|307.74|310.14|307.74|309.93|307.53|0
1648742180000|2022-03-31 15:56:20|310.29|307.89|310.29|307.89|310.29|307.89|310.29|307.89|0
1648742190000|2022-03-31 15:56:30|310.44|308.04|310.59|308.19|310.59|308.19|310.44|308.04|0
1648742200000|2022-03-31 15:56:40|310.44|308.04|310.14|307.74|310.44|308.04|310.14|307.74|0
1648742210000|2022-03-31 15:56:50|310|307.6|310|307.6|310|307.6|310|307.6|0
1648742220000|2022-03-31 15:57:00|310.14|307.74|310.59|308.19|310.59|308.19|310.14|307.74|0
1648742230000|2022-03-31 15:57:10|310.44|308.04|310.44|308.04|310.44|308.04|310.44|308.04|0
1648742240000|2022-03-31 15:57:20|310.29|307.89|310.44|308.04|310.44|308.04|310.29|307.89|0
1648742250000|2022-03-31 15:57:30|310.59|308.19|310.29|307.89|310.59|308.19|310.29|307.89|0
1648742260000|2022-03-31 15:57:40|310.14|307.74|310.14|307.74|310.29|307.89|310.14|307.74|0
1648742270000|2022-03-31 15:57:50|310.29|307.89|310.44|308.04|310.59|308.19|310.29|307.89|0
1648742280000|2022-03-31 15:58:00|310.29|307.89|310.29|307.89|310.29|307.89|310.29|307.89|0
1648742290000|2022-03-31 15:58:10|310.44|308.04|310.29|307.89|310.44|308.04|310.29|307.89|0
1648742300000|2022-03-31 15:58:20|310.44|308.04|310.59|308.19|310.74|308.34|310.44|308.04|0
1648742310000|2022-03-31 15:58:30|310.44|308.04|310.29|307.89|310.44|308.04|310.29|307.89|0
1648742320000|2022-03-31 15:58:40|310.14|307.74|310|307.6|310.14|307.74|310|307.6|0
1648742330000|2022-03-31 15:58:50|309.85|307.45|310|307.6|310.14|307.74|309.85|307.45|0
1648742340000|2022-03-31 15:59:00|309.99|307.59|309.26|306.86|309.99|307.59|309.26|306.86|0
1648742350000|2022-03-31 15:59:10|309.4|307|309.33|306.93|309.4|307|309.26|306.86|0
1648742360000|2022-03-31 15:59:20|309.11|306.71|308.96|306.56|309.11|306.71|308.96|306.56|0
1648742370000|2022-03-31 15:59:30|308.81|306.41|309.55|307.15|309.55|307.15|308.81|306.41|0
1648742380000|2022-03-31 15:59:40|309.26|306.86|308.96|306.56|309.26|306.86|308.96|306.56|0
1648742390000|2022-03-31 15:59:50|308.81|306.41|308.66|306.26|308.81|306.41|308.66|306.26|0
1648742400000|2022-03-31 16:00:00|308.81|306.41|308.89|306.49|308.96|306.56|308.81|306.41|0
1648742410000|2022-03-31 16:00:10|308.52|306.12|308.96|306.56|308.96|306.56|308.37|305.97|0
1648742420000|2022-03-31 16:00:20|308.81|306.41|308.96|306.56|308.96|306.56|308.81|306.41|0
1648742430000|2022-03-31 16:00:30|308.81|306.41|308.07|305.67|308.81|306.41|308.07|305.67|0
1648742440000|2022-03-31 16:00:40|308.15|305.75|308.22|305.82|308.22|305.82|308.07|305.67|0
1648742450000|2022-03-31 16:00:50|308.07|305.67|307.71|305.31|308.07|305.67|307.71|305.31|0
1648742460000|2022-03-31 16:01:00|307.63|305.23|308.07|305.67|308.07|305.67|307.63|305.23|0
1648742470000|2022-03-31 16:01:10|308.22|305.82|308.37|305.97|308.37|305.97|308.07|305.67|0
1648742480000|2022-03-31 16:01:20|308.07|305.67|308.07|305.67|308.07|305.67|308.07|305.67|0
1648742490000|2022-03-31 16:01:30|308.22|305.82|308.52|306.12|308.52|306.12|308.22|305.82|0
1648742500000|2022-03-31 16:01:40|308.66|306.26|308.89|306.49|308.96|306.56|308.66|306.26|0
1648742510000|2022-03-31 16:01:50|308.81|306.41|309.11|306.71|309.11|306.71|308.81|306.41|0
1648742520000|2022-03-31 16:02:00|309.4|307|309.63|307.23|309.63|307.23|309.4|307|0
1648742530000|2022-03-31 16:02:10|309.7|307.3|309.7|307.3|309.7|307.3|309.63|307.23|0
1648742540000|2022-03-31 16:02:20|309.99|307.59|310.14|307.74|310.14|307.74|309.99|307.59|0
1648742550000|2022-03-31 16:02:30|309.99|307.59|310.14|307.74|310.14|307.74|309.99|307.59|0
1648742560000|2022-03-31 16:02:40|310.29|307.89|310.44|308.04|310.44|308.04|310.29|307.89|0
1648742570000|2022-03-31 16:02:50|310.29|307.89|310.29|307.89|310.29|307.89|310.29|307.89|0
1648742580000|2022-03-31 16:03:00|310.44|308.04|311.03|308.63|311.03|308.63|310.44|308.04|0
1648742590000|2022-03-31 16:03:10|310.73|308.33|310.73|308.33|310.88|308.48|310.73|308.33|0
1648742600000|2022-03-31 16:03:20|310.59|308.19|310.44|308.04|310.73|308.33|310.44|308.04|0
1648742610000|2022-03-31 16:03:30|310.59|308.19|310.44|308.04|310.59|308.19|310.44|308.04|0
1648742620000|2022-03-31 16:03:40|310.59|308.19|310.88|308.48|311.03|308.63|310.59|308.19|0
1648742630000|2022-03-31 16:03:50|310.73|308.33|310.88|308.48|311.03|308.63|310.73|308.33|0
1648742640000|2022-03-31 16:04:00|311.03|308.63|311.03|308.63|311.18|308.78|311.03|308.63|0
1648742650000|2022-03-31 16:04:10|310.73|308.33|310.88|308.48|310.88|308.48|310.73|308.33|0
1648742670000|2022-03-31 16:04:30|311.03|308.63|310.73|308.33|311.03|308.63|310.73|308.33|0
1648742680000|2022-03-31 16:04:40|310.88|308.48|311.03|308.63|311.03|308.63|310.88|308.48|0
1648742690000|2022-03-31 16:04:50|311.18|308.78|311.03|308.63|311.18|308.78|311.03|308.63|0
1648742700000|2022-03-31 16:05:00|311.18|308.78|311.03|308.63|311.18|308.78|311.03|308.63|0
1648742710000|2022-03-31 16:05:10|311.18|308.78|311.18|308.78|311.18|308.78|311.18|308.78|0
1648742720000|2022-03-31 16:05:20|311.33|308.93|311.47|309.07|311.47|309.07|311.33|308.93|0
1648742730000|2022-03-31 16:05:30|311.62|309.22|311.47|309.07|311.62|309.22|311.33|308.93|0
1648742740000|2022-03-31 16:05:40|311.18|308.78|311.33|308.93|311.33|308.93|311.03|308.63|0
1648742750000|2022-03-31 16:05:50|311.18|308.78|311.18|308.78|311.18|308.78|311.18|308.78|0
1648742760000|2022-03-31 16:06:00|311.33|308.93|310.58|308.18|311.33|308.93|310.58|308.18|0
1648742770000|2022-03-31 16:06:10|310.51|308.11|310.88|308.48|310.88|308.48|310.51|308.11|0
1648742780000|2022-03-31 16:06:20|311.03|308.63|311.03|308.63|311.18|308.78|311.03|308.63|0
1648742790000|2022-03-31 16:06:30|310.88|308.48|311.11|308.71|311.11|308.71|310.88|308.48|0
1648742800000|2022-03-31 16:06:40|311.03|308.63|310.73|308.33|311.03|308.63|310.73|308.33|0
1648742810000|2022-03-31 16:06:50|310.88|308.48|310.73|308.33|310.88|308.48|310.73|308.33|0
1648742820000|2022-03-31 16:07:00|310.88|308.48|310.88|308.48|310.88|308.48|310.88|308.48|0
1648742830000|2022-03-31 16:07:10|310.73|308.33|310.73|308.33|310.73|308.33|310.73|308.33|0
1648742840000|2022-03-31 16:07:20|310.88|308.48|311.03|308.63|311.03|308.63|310.88|308.48|0
1648742850000|2022-03-31 16:07:30|311.18|308.78|311.03|308.63|311.18|308.78|311.03|308.63|0
1648742860000|2022-03-31 16:07:40|311.18|308.78|310.73|308.33|311.18|308.78|310.73|308.33|0
1648742880000|2022-03-31 16:08:00|310.88|308.48|311.03|308.63|311.03|308.63|310.88|308.48|0
1648742890000|2022-03-31 16:08:10|310.88|308.48|310.88|308.48|310.96|308.56|310.88|308.48|0
1648742900000|2022-03-31 16:08:20|311.03|308.63|311.03|308.63|311.03|308.63|310.88|308.48|0
1648742910000|2022-03-31 16:08:30|310.88|308.48|310.58|308.18|310.88|308.48|310.58|308.18|0
1648742920000|2022-03-31 16:08:40|310.43|308.03|310.73|308.33|310.88|308.48|310.43|308.03|0
1648742930000|2022-03-31 16:08:50|310.88|308.48|311.18|308.78|311.18|308.78|310.88|308.48|0
1648742940000|2022-03-31 16:09:00|310.73|308.33|310.43|308.03|310.73|308.33|310.43|308.03|0
1648742950000|2022-03-31 16:09:10|310.29|307.89|310.29|307.89|310.29|307.89|310.14|307.74|0
1648742960000|2022-03-31 16:09:20|310.88|308.48|310.88|308.48|311.03|308.63|310.88|308.48|0
1648742970000|2022-03-31 16:09:30|310.73|308.33|310.88|308.48|310.88|308.48|310.73|308.33|0
1648742980000|2022-03-31 16:09:40|311.03|308.63|310.88|308.48|311.03|308.63|310.88|308.48|0
1648742990000|2022-03-31 16:09:50|310.73|308.33|310.73|308.33|310.73|308.33|310.73|308.33|0
1648743000000|2022-03-31 16:10:00|310.88|308.48|311.18|308.78|311.18|308.78|310.73|308.33|0
1648743010000|2022-03-31 16:10:10|311.32|308.92|311.47|309.07|311.47|309.07|311.32|308.92|0
1648743020000|2022-03-31 16:10:20|311.32|308.92|311.32|308.92|311.32|308.92|311.18|308.78|0
1648743030000|2022-03-31 16:10:30|311.4|309|311.32|308.92|311.4|309|311.18|308.78|0
1648743040000|2022-03-31 16:10:40|311.18|308.78|311.32|308.92|311.47|309.07|311.18|308.78|0
1648743050000|2022-03-31 16:10:50|311.47|309.07|311.62|309.22|311.62|309.22|311.47|309.07|0
1648743060000|2022-03-31 16:11:00|311.32|308.92|311.47|309.07|311.62|309.22|311.32|308.92|0
1648743070000|2022-03-31 16:11:10|311.18|308.78|311.18|308.78|311.32|308.92|311.18|308.78|0
1648743080000|2022-03-31 16:11:20|311.47|309.07|311.62|309.22|311.62|309.22|311.47|309.07|0
1648743090000|2022-03-31 16:11:30|311.47|309.07|311.62|309.22|311.62|309.22|311.47|309.07|0
1648743100000|2022-03-31 16:11:40|311.77|309.37|311.77|309.37|311.77|309.37|311.77|309.37|0
1648743110000|2022-03-31 16:11:50|311.62|309.22|311.77|309.37|311.92|309.52|311.62|309.22|0
1648743120000|2022-03-31 16:12:00|311.03|308.63|310.88|308.48|311.03|308.63|310.88|308.48|0
1648743130000|2022-03-31 16:12:10|311.03|308.63|311.17|308.77|311.17|308.77|310.81|308.41|0
1648743140000|2022-03-31 16:12:20|311.03|308.63|311.03|308.63|311.03|308.63|311.03|308.63|0
1648743150000|2022-03-31 16:12:30|310.88|308.48|311.17|308.77|311.17|308.77|310.88|308.48|0
1648743160000|2022-03-31 16:12:40|311.32|308.92|311.32|308.92|311.32|308.92|311.17|308.77|0
1648743170000|2022-03-31 16:12:50|311.62|309.22|311.77|309.37|311.77|309.37|311.62|309.22|0
1648743180000|2022-03-31 16:13:00|311.92|309.52|311.92|309.52|312.07|309.67|311.92|309.52|0
1648743190000|2022-03-31 16:13:10|312.07|309.67|312.07|309.67|312.07|309.67|312.07|309.67|0
1648743210000|2022-03-31 16:13:30|312.06|309.66|311.92|309.52|312.06|309.66|311.92|309.52|0
1648743220000|2022-03-31 16:13:40|312.06|309.66|312.36|309.96|312.36|309.96|312.06|309.66|0
1648743230000|2022-03-31 16:13:50|312.51|310.11|312.21|309.81|312.51|310.11|312.21|309.81|0
1648743240000|2022-03-31 16:14:00|312.36|309.96|312.06|309.66|312.36|309.96|312.06|309.66|0
1648743250000|2022-03-31 16:14:10|312.21|309.81|311.92|309.52|312.36|309.96|311.92|309.52|0
1648743260000|2022-03-31 16:14:20|312.06|309.66|312.36|309.96|312.36|309.96|312.06|309.66|0
1648743270000|2022-03-31 16:14:30|312.14|309.74|312.21|309.81|312.21|309.81|312.14|309.74|0
1648743280000|2022-03-31 16:14:40|312.36|309.96|312.51|310.11|312.66|310.26|312.36|309.96|0
1648743290000|2022-03-31 16:14:50|312.66|310.26|312.66|310.26|312.66|310.26|312.51|310.11|0
1648743300000|2022-03-31 16:15:00|312.81|310.41|312.96|310.56|312.96|310.56|312.66|310.26|0
1648743310000|2022-03-31 16:15:10|313.11|310.71|312.81|310.41|313.11|310.71|312.81|310.41|0
1648743320000|2022-03-31 16:15:20|312.66|310.26|312.81|310.41|312.81|310.41|312.66|310.26|0
1648743330000|2022-03-31 16:15:30|312.66|310.26|312.36|309.96|312.66|310.26|312.36|309.96|0
1648743340000|2022-03-31 16:15:40|312.21|309.81|311.92|309.52|312.21|309.81|311.92|309.52|0
1648743350000|2022-03-31 16:15:50|311.77|309.37|311.77|309.37|311.77|309.37|311.77|309.37|0
1648743360000|2022-03-31 16:16:00|311.62|309.22|311.32|308.92|311.62|309.22|311.32|308.92|0
1648743370000|2022-03-31 16:16:10|311.17|308.77|311.62|309.22|311.62|309.22|311.17|308.77|0
1648743380000|2022-03-31 16:16:20|311.77|309.37|311.92|309.52|311.92|309.52|311.77|309.37|0
1648743390000|2022-03-31 16:16:30|311.77|309.37|311.92|309.52|311.92|309.52|311.62|309.22|0
1648743400000|2022-03-31 16:16:40|311.77|309.37|311.92|309.52|311.92|309.52|311.77|309.37|0
1648743410000|2022-03-31 16:16:50|311.91|309.51|312.21|309.81|312.21|309.81|311.91|309.51|0
1648743420000|2022-03-31 16:17:00|312.06|309.66|312.21|309.81|312.21|309.81|312.06|309.66|0
1648743430000|2022-03-31 16:17:10|312.29|309.89|312.21|309.81|312.29|309.89|312.14|309.74|0
1648743440000|2022-03-31 16:17:20|312.06|309.66|312.36|309.96|312.36|309.96|312.06|309.66|0
1648743450000|2022-03-31 16:17:30|312.21|309.81|312.36|309.96|312.36|309.96|312.21|309.81|0
1648743460000|2022-03-31 16:17:40|312.51|310.11|312.36|309.96|312.51|310.11|312.36|309.96|0
1648743480000|2022-03-31 16:18:00|312.06|309.66|311.77|309.37|312.21|309.81|311.77|309.37|0
1648743490000|2022-03-31 16:18:10|311.91|309.51|312.06|309.66|312.06|309.66|311.91|309.51|0
1648743500000|2022-03-31 16:18:20|312.21|309.81|312.06|309.66|312.36|309.96|312.06|309.66|0
1648743510000|2022-03-31 16:18:30|312.21|309.81|312.06|309.66|312.21|309.81|311.91|309.51|0
1648743520000|2022-03-31 16:18:40|311.91|309.51|312.06|309.66|312.06|309.66|311.91|309.51|0
1648743530000|2022-03-31 16:18:50|311.91|309.51|311.77|309.37|311.91|309.51|311.77|309.37|0
1648743540000|2022-03-31 16:19:00|311.62|309.22|311.47|309.07|311.62|309.22|311.47|309.07|0
1648743550000|2022-03-31 16:19:10|311.62|309.22|311.77|309.37|311.77|309.37|311.62|309.22|0
1648743560000|2022-03-31 16:19:20|311.62|309.22|312.06|309.66|312.06|309.66|311.62|309.22|0
1648743570000|2022-03-31 16:19:30|312.21|309.81|312.21|309.81|312.21|309.81|312.06|309.66|0
1648743580000|2022-03-31 16:19:40|312.36|309.96|312.36|309.96|312.51|310.11|312.36|309.96|0
1648743590000|2022-03-31 16:19:50|312.14|309.74|312.21|309.81|312.36|309.96|312.14|309.74|0
1648743600000|2022-03-31 16:20:00|312.51|310.11|312.66|310.26|312.66|310.26|312.51|310.11|0
1648743610000|2022-03-31 16:20:10|312.51|310.11|312.66|310.26|312.66|310.26|312.51|310.11|0
1648743620000|2022-03-31 16:20:20|312.81|310.41|312.73|310.33|312.81|310.41|312.73|310.33|0
1648743630000|2022-03-31 16:20:30|312.66|310.26|312.95|310.55|312.95|310.55|312.66|310.26|0
1648743640000|2022-03-31 16:20:40|313.03|310.63|313.1|310.7|313.1|310.7|312.95|310.55|0
1648743650000|2022-03-31 16:20:50|312.95|310.55|313.25|310.85|313.25|310.85|312.95|310.55|0
1648743660000|2022-03-31 16:21:00|313.4|311|313.25|310.85|313.55|311.15|313.25|310.85|0
1648743670000|2022-03-31 16:21:10|313.4|311|313.55|311.15|313.55|311.15|313.4|311|0
1648743680000|2022-03-31 16:21:20|313.4|311|313.33|310.93|313.4|311|313.33|310.93|0
1648743690000|2022-03-31 16:21:30|313.4|311|313.55|311.15|313.55|311.15|313.4|311|0
1648743700000|2022-03-31 16:21:40|313.48|311.08|313.55|311.15|313.55|311.15|313.4|311|0
1648743710000|2022-03-31 16:21:50|313.7|311.3|313.85|311.45|313.85|311.45|313.7|311.3|0
1648743720000|2022-03-31 16:22:00|313.55|311.15|313.55|311.15|313.7|311.3|313.55|311.15|0
1648743730000|2022-03-31 16:22:10|313.85|311.45|313.55|311.15|313.85|311.45|313.4|311|0
1648743740000|2022-03-31 16:22:20|313.4|311|313.1|310.7|313.4|311|313.1|310.7|0
1648743750000|2022-03-31 16:22:30|313.25|310.85|313.4|311|313.4|311|313.25|310.85|0
1648743760000|2022-03-31 16:22:40|313.55|311.15|313.48|311.08|313.55|311.15|313.48|311.08|0
1648743770000|2022-03-31 16:22:50|313.4|311|313.25|310.85|313.4|311|313.25|310.85|0
1648743780000|2022-03-31 16:23:00|313.4|311|313.4|311|313.4|311|313.25|310.85|0
1648743790000|2022-03-31 16:23:10|313.25|310.85|313.4|311|313.4|311|313.1|310.7|0
1648743800000|2022-03-31 16:23:20|313.55|311.15|313.55|311.15|313.55|311.15|313.4|311|0
1648743810000|2022-03-31 16:23:30|313.4|311|313.55|311.15|313.55|311.15|313.4|311|0
1648743820000|2022-03-31 16:23:40|313.4|311|313.4|311|313.4|311|313.4|311|0
1648743830000|2022-03-31 16:23:50|313.25|310.85|313.4|311|313.4|311|313.25|310.85|0
1648743840000|2022-03-31 16:24:00|313.55|311.15|313.7|311.3|313.78|311.38|313.55|311.15|0
1648743850000|2022-03-31 16:24:10|313.85|311.45|313.85|311.45|313.85|311.45|313.7|311.3|0
1648743860000|2022-03-31 16:24:20|313.7|311.3|313.85|311.45|313.85|311.45|313.7|311.3|0
1648743870000|2022-03-31 16:24:30|314|311.6|314|311.6|314|311.6|313.85|311.45|0
1648743880000|2022-03-31 16:24:40|314.15|311.75|314.29|311.89|314.29|311.89|314.15|311.75|0
1648743890000|2022-03-31 16:24:50|314.44|312.04|314.59|312.19|314.59|312.19|314.44|312.04|0
1648743900000|2022-03-31 16:25:00|314.74|312.34|314.44|312.04|314.74|312.34|314.44|312.04|0
1648743910000|2022-03-31 16:25:10|314.59|312.19|314.74|312.34|314.74|312.34|314.59|312.19|0
1648743920000|2022-03-31 16:25:20|314.89|312.49|314.44|312.04|314.89|312.49|314.44|312.04|0
1648743930000|2022-03-31 16:25:30|314.29|311.89|314.74|312.34|314.74|312.34|314.29|311.89|0
1648743940000|2022-03-31 16:25:40|314.89|312.49|315.04|312.64|315.04|312.64|314.89|312.49|0
1648743950000|2022-03-31 16:25:50|314.89|312.49|315.19|312.79|315.19|312.79|314.89|312.49|0
1648743960000|2022-03-31 16:26:00|315.04|312.64|315.19|312.79|315.19|312.79|315.04|312.64|0
1648743970000|2022-03-31 16:26:10|315.04|312.64|315.19|312.79|315.19|312.79|314.89|312.49|0
1648743980000|2022-03-31 16:26:20|315.34|312.94|315.19|312.79|315.34|312.94|315.19|312.79|0
1648743990000|2022-03-31 16:26:30|315.34|312.94|315.19|312.79|315.34|312.94|315.19|312.79|0
1648744000000|2022-03-31 16:26:40|315.34|312.94|315.34|312.94|315.34|312.94|315.27|312.87|0
1648744010000|2022-03-31 16:26:50|315.19|312.79|315.34|312.94|315.34|312.94|315.19|312.79|0
1648744020000|2022-03-31 16:27:00|315.64|313.24|315.79|313.39|315.79|313.39|315.64|313.24|0
1648744030000|2022-03-31 16:27:10|315.64|313.24|315.64|313.24|315.64|313.24|315.64|313.24|0
1648744040000|2022-03-31 16:27:20|315.79|313.39|315.64|313.24|315.79|313.39|315.64|313.24|0
1648744050000|2022-03-31 16:27:30|315.49|313.09|315.04|312.64|315.49|313.09|315.04|312.64|0
1648744060000|2022-03-31 16:27:40|314.89|312.49|315.49|313.09|315.49|313.09|314.89|312.49|0
1648744070000|2022-03-31 16:27:50|315.64|313.24|315.49|313.09|315.64|313.24|315.49|313.09|0
1648744080000|2022-03-31 16:28:00|315.34|312.94|315.64|313.24|315.64|313.24|315.34|312.94|0
1648744090000|2022-03-31 16:28:10|315.79|313.39|315.79|313.39|315.79|313.39|315.64|313.24|0
1648744100000|2022-03-31 16:28:20|315.64|313.24|315.64|313.24|315.64|313.24|315.64|313.24|0
1648744110000|2022-03-31 16:28:30|315.49|313.09|315.19|312.79|315.49|313.09|315.19|312.79|0
1648744120000|2022-03-31 16:28:40|315.04|312.64|315.04|312.64|315.04|312.64|315.04|312.64|0
1648744130000|2022-03-31 16:28:50|314.89|312.49|315.49|313.09|315.49|313.09|314.89|312.49|0
1648744140000|2022-03-31 16:29:00|315.64|313.24|315.34|312.94|315.64|313.24|315.34|312.94|0
1648744150000|2022-03-31 16:29:10|315.27|312.87|315.49|313.09|315.49|313.09|315.27|312.87|0
1648744160000|2022-03-31 16:29:20|315.34|312.94|314.74|312.34|315.34|312.94|314.74|312.34|0
1648744170000|2022-03-31 16:29:30|314.59|312.19|314.59|312.19|314.74|312.34|314.59|312.19|0
1648744180000|2022-03-31 16:29:40|314.74|312.34|314.74|312.34|314.89|312.49|314.74|312.34|0
1648744190000|2022-03-31 16:29:50|314.59|312.19|314.44|312.04|314.59|312.19|314.44|312.04|0
1648744200000|2022-03-31 16:30:00|314.22|311.82|314.44|312.04|314.44|312.04|314.22|311.82|0
1648744210000|2022-03-31 16:30:10|314.29|311.89|314.14|311.74|314.29|311.89|314.14|311.74|0
1648744220000|2022-03-31 16:30:20|313.99|311.59|313.84|311.44|313.99|311.59|313.84|311.44|0
1648744230000|2022-03-31 16:30:30|313.92|311.52|313.84|311.44|313.99|311.59|313.84|311.44|0
1648744240000|2022-03-31 16:30:40|313.55|311.15|313.7|311.3|313.7|311.3|313.4|311|0
1648744250000|2022-03-31 16:30:50|313.84|311.44|314.14|311.74|314.14|311.74|313.84|311.44|0
1648744260000|2022-03-31 16:31:00|314.29|311.89|313.99|311.59|314.29|311.89|313.99|311.59|0
1648744270000|2022-03-31 16:31:10|313.84|311.44|313.84|311.44|313.84|311.44|313.84|311.44|0
1648744280000|2022-03-31 16:31:20|313.99|311.59|313.69|311.29|313.99|311.59|313.55|311.15|0
1648744290000|2022-03-31 16:31:30|313.55|311.15|313.84|311.44|313.84|311.44|313.55|311.15|0
1648744300000|2022-03-31 16:31:40|313.99|311.59|313.99|311.59|314.07|311.67|313.99|311.59|0
1648744310000|2022-03-31 16:31:50|313.84|311.44|313.84|311.44|313.99|311.59|313.84|311.44|0
1648744320000|2022-03-31 16:32:00|313.99|311.59|313.84|311.44|313.99|311.59|313.84|311.44|0
1648744330000|2022-03-31 16:32:10|313.69|311.29|313.55|311.15|313.69|311.29|313.55|311.15|0
1648744350000|2022-03-31 16:32:30|313.4|311|313.69|311.29|313.69|311.29|313.4|311|0
1648744360000|2022-03-31 16:32:40|313.55|311.15|313.4|311|313.55|311.15|313.4|311|0
1648744370000|2022-03-31 16:32:50|313.25|310.85|313.4|311|313.4|311|313.25|310.85|0
1648744380000|2022-03-31 16:33:00|313.55|311.15|313.84|311.44|313.84|311.44|313.55|311.15|0
1648744390000|2022-03-31 16:33:10|313.69|311.29|313.99|311.59|313.99|311.59|313.69|311.29|0
1648744400000|2022-03-31 16:33:20|314.14|311.74|314.29|311.89|314.29|311.89|314.14|311.74|0
1648744410000|2022-03-31 16:33:30|314.74|312.34|314.59|312.19|314.74|312.34|314.59|312.19|0
1648744420000|2022-03-31 16:33:40|314.44|312.04|314.59|312.19|314.59|312.19|314.44|312.04|0
1648744430000|2022-03-31 16:33:50|314.74|312.34|314.14|311.74|314.74|312.34|314.14|311.74|0
1648744440000|2022-03-31 16:34:00|314.29|311.89|314.59|312.19|314.59|312.19|314.29|311.89|0
1648744450000|2022-03-31 16:34:10|314.74|312.34|315.34|312.94|315.34|312.94|314.74|312.34|0
1648744460000|2022-03-31 16:34:20|315.19|312.79|315.64|313.24|315.64|313.24|315.19|312.79|0
1648744470000|2022-03-31 16:34:30|315.79|313.39|315.79|313.39|315.94|313.54|315.79|313.39|0
1648744480000|2022-03-31 16:34:40|315.94|313.54|315.94|313.54|315.94|313.54|315.79|313.39|0
1648744490000|2022-03-31 16:34:50|316.08|313.68|315.94|313.54|316.08|313.68|315.79|313.39|0
1648744500000|2022-03-31 16:35:00|315.79|313.39|315.79|313.39|315.79|313.39|315.79|313.39|0
1648744510000|2022-03-31 16:35:10|315.94|313.54|316.23|313.83|316.23|313.83|315.86|313.46|0
1648744520000|2022-03-31 16:35:20|315.93|313.53|315.79|313.39|315.93|313.53|315.79|313.39|0
1648744530000|2022-03-31 16:35:30|315.64|313.24|315.49|313.09|315.64|313.24|315.49|313.09|0
1648744540000|2022-03-31 16:35:40|315.34|312.94|315.34|312.94|315.34|312.94|315.19|312.79|0
1648744550000|2022-03-31 16:35:50|315.19|312.79|315.49|313.09|315.49|313.09|315.19|312.79|0
1648744560000|2022-03-31 16:36:00|315.19|312.79|315.04|312.64|315.19|312.79|315.04|312.64|0
1648744570000|2022-03-31 16:36:10|315.19|312.79|315.49|313.09|315.49|313.09|315.19|312.79|0
1648744580000|2022-03-31 16:36:20|315.19|312.79|315.34|312.94|315.49|313.09|315.19|312.79|0
1648744590000|2022-03-31 16:36:30|315.19|312.79|315.19|312.79|315.19|312.79|315.19|312.79|0
1648744600000|2022-03-31 16:36:40|315.04|312.64|314.59|312.19|315.04|312.64|314.59|312.19|0
1648744610000|2022-03-31 16:36:50|314.44|312.04|314.29|311.89|314.44|312.04|313.99|311.59|0
1648744620000|2022-03-31 16:37:00|313.99|311.59|313.99|311.59|313.99|311.59|313.84|311.44|0
1648744630000|2022-03-31 16:37:10|313.84|311.44|313.84|311.44|313.99|311.59|313.84|311.44|0
1648744640000|2022-03-31 16:37:20|313.69|311.29|313.84|311.44|313.84|311.44|313.69|311.29|0
1648744650000|2022-03-31 16:37:30|313.69|311.29|313.99|311.59|313.99|311.59|313.69|311.29|0
1648744660000|2022-03-31 16:37:40|313.92|311.52|314.14|311.74|314.14|311.74|313.92|311.52|0
1648744670000|2022-03-31 16:37:50|313.99|311.59|314.14|311.74|314.14|311.74|313.99|311.59|0
1648744680000|2022-03-31 16:38:00|313.99|311.59|313.84|311.44|313.99|311.59|313.77|311.37|0
1648744690000|2022-03-31 16:38:10|313.99|311.59|313.84|311.44|313.99|311.59|313.84|311.44|0
1648744700000|2022-03-31 16:38:20|314.14|311.74|313.99|311.59|314.14|311.74|313.99|311.59|0
1648744710000|2022-03-31 16:38:30|314.14|311.74|314.44|312.04|314.44|312.04|314.14|311.74|0
1648744720000|2022-03-31 16:38:40|314.29|311.89|314.44|312.04|314.44|312.04|314.29|311.89|0
1648744730000|2022-03-31 16:38:50|314.59|312.19|314.74|312.34|314.74|312.34|314.59|312.19|0
1648744740000|2022-03-31 16:39:00|314.89|312.49|314.89|312.49|315.04|312.64|314.89|312.49|0
1648744750000|2022-03-31 16:39:10|315.04|312.64|315.18|312.78|315.18|312.78|315.04|312.64|0
1648744760000|2022-03-31 16:39:20|315.04|312.64|314.89|312.49|315.04|312.64|314.89|312.49|0
1648744770000|2022-03-31 16:39:30|315.04|312.64|314.89|312.49|315.04|312.64|314.74|312.34|0
1648744780000|2022-03-31 16:39:40|314.74|312.34|314.44|312.04|314.74|312.34|314.44|312.04|0
1648744790000|2022-03-31 16:39:50|314.29|311.89|314.29|311.89|314.29|311.89|314.14|311.74|0
1648744800000|2022-03-31 16:40:00|314.44|312.04|314.14|311.74|314.59|312.19|314.14|311.74|0
1648744810000|2022-03-31 16:40:10|313.99|311.59|313.99|311.59|313.99|311.59|313.84|311.44|0
1648744820000|2022-03-31 16:40:20|313.69|311.29|314.14|311.74|314.14|311.74|313.69|311.29|0
1648744830000|2022-03-31 16:40:30|313.99|311.59|313.69|311.29|313.99|311.59|313.69|311.29|0
1648744840000|2022-03-31 16:40:40|313.54|311.14|313.54|311.14|313.54|311.14|313.54|311.14|0
1648744850000|2022-03-31 16:40:50|313.77|311.37|313.77|311.37|313.77|311.37|313.77|311.37|0
1648744860000|2022-03-31 16:41:00|313.84|311.44|313.54|311.14|313.84|311.44|313.54|311.14|0
1648744870000|2022-03-31 16:41:10|313.39|310.99|313.39|310.99|313.54|311.14|313.39|310.99|0
1648744880000|2022-03-31 16:41:20|313.24|310.84|313.99|311.59|313.99|311.59|313.24|310.84|0
1648744890000|2022-03-31 16:41:30|313.84|311.44|313.99|311.59|313.99|311.59|313.84|311.44|0
1648744900000|2022-03-31 16:41:40|314.14|311.74|313.69|311.29|314.29|311.89|313.69|311.29|0
1648744910000|2022-03-31 16:41:50|313.84|311.44|313.69|311.29|313.84|311.44|313.69|311.29|0
1648744920000|2022-03-31 16:42:00|313.54|311.14|313.84|311.44|313.84|311.44|313.54|311.14|0
1648744930000|2022-03-31 16:42:10|313.92|311.52|314.14|311.74|314.14|311.74|313.92|311.52|0
1648744940000|2022-03-31 16:42:20|313.99|311.59|313.99|311.59|313.99|311.59|313.99|311.59|0
1648744950000|2022-03-31 16:42:30|313.84|311.44|313.32|310.92|313.84|311.44|313.32|310.92|0
1648744960000|2022-03-31 16:42:40|313.39|310.99|313.39|310.99|313.54|311.14|313.39|310.99|0
1648744970000|2022-03-31 16:42:50|313.54|311.14|313.32|310.92|313.54|311.14|313.32|310.92|0
1648744980000|2022-03-31 16:43:00|313.47|311.07|313.84|311.44|313.84|311.44|313.47|311.07|0
1648744990000|2022-03-31 16:43:10|313.69|311.29|313.84|311.44|313.84|311.44|313.69|311.29|0
1648745000000|2022-03-31 16:43:20|313.69|311.29|313.99|311.59|313.99|311.59|313.69|311.29|0
1648745010000|2022-03-31 16:43:30|313.84|311.44|313.84|311.44|313.92|311.52|313.84|311.44|0
1648745020000|2022-03-31 16:43:40|313.99|311.59|313.99|311.59|314.14|311.74|313.99|311.59|0
1648745030000|2022-03-31 16:43:50|313.92|311.52|313.69|311.29|313.99|311.59|313.69|311.29|0
1648745040000|2022-03-31 16:44:00|313.62|311.22|313.47|311.07|313.69|311.29|313.47|311.07|0
1648745050000|2022-03-31 16:44:10|313.39|310.99|312.94|310.54|313.39|310.99|312.94|310.54|0
1648745060000|2022-03-31 16:44:20|312.87|310.47|312.8|310.4|312.87|310.47|312.8|310.4|0
1648745070000|2022-03-31 16:44:30|312.94|310.54|312.94|310.54|312.94|310.54|312.8|310.4|0
1648745080000|2022-03-31 16:44:40|313.09|310.69|312.8|310.4|313.09|310.69|312.8|310.4|0
1648745090000|2022-03-31 16:44:50|313.09|310.69|313.09|310.69|313.09|310.69|313.09|310.69|0
1648745100000|2022-03-31 16:45:00|312.8|310.4|312.65|310.25|312.94|310.54|312.65|310.25|0
1648745110000|2022-03-31 16:45:10|312.94|310.54|313.09|310.69|313.09|310.69|312.8|310.4|0
1648745120000|2022-03-31 16:45:20|312.94|310.54|312.94|310.54|313.09|310.69|312.94|310.54|0
1648745130000|2022-03-31 16:45:30|312.79|310.39|312.65|310.25|312.79|310.39|312.65|310.25|0
1648745140000|2022-03-31 16:45:40|312.5|310.1|312.94|310.54|312.94|310.54|312.5|310.1|0
1648745150000|2022-03-31 16:45:50|313.09|310.69|313.09|310.69|313.24|310.84|313.09|310.69|0
1648745160000|2022-03-31 16:46:00|312.94|310.54|312.5|310.1|312.94|310.54|312.5|310.1|0
1648745170000|2022-03-31 16:46:10|312.65|310.25|312.5|310.1|312.65|310.25|312.5|310.1|0
1648745180000|2022-03-31 16:46:20|312.65|310.25|312.5|310.1|312.65|310.25|312.5|310.1|0
1648745190000|2022-03-31 16:46:30|312.35|309.95|312.35|309.95|312.35|309.95|312.35|309.95|0
1648745200000|2022-03-31 16:46:40|312.5|310.1|312.79|310.39|312.79|310.39|312.5|310.1|0
1648745210000|2022-03-31 16:46:50|312.65|310.25|312.79|310.39|312.79|310.39|312.65|310.25|0
1648745220000|2022-03-31 16:47:00|312.94|310.54|313.09|310.69|313.09|310.69|312.79|310.39|0
1648745230000|2022-03-31 16:47:10|313.24|310.84|313.39|310.99|313.39|310.99|313.24|310.84|0
1648745240000|2022-03-31 16:47:20|313.54|311.14|313.54|311.14|313.69|311.29|313.54|311.14|0
1648745250000|2022-03-31 16:47:30|313.69|311.29|313.62|311.22|313.69|311.29|313.62|311.22|0
1648745260000|2022-03-31 16:47:40|313.54|311.14|313.54|311.14|313.69|311.29|313.54|311.14|0
1648745270000|2022-03-31 16:47:50|313.69|311.29|313.54|311.14|313.69|311.29|313.54|311.14|0
1648745280000|2022-03-31 16:48:00|313.69|311.29|313.69|311.29|313.84|311.44|313.69|311.29|0
1648745290000|2022-03-31 16:48:10|313.84|311.44|313.99|311.59|313.99|311.59|313.84|311.44|0
1648745300000|2022-03-31 16:48:20|314.14|311.74|314.28|311.88|314.28|311.88|314.14|311.74|0
1648745310000|2022-03-31 16:48:30|314.14|311.74|313.69|311.29|314.14|311.74|313.69|311.29|0
1648745320000|2022-03-31 16:48:40|313.54|311.14|313.69|311.29|313.69|311.29|313.54|311.14|0
1648745330000|2022-03-31 16:48:50|313.84|311.44|314.13|311.73|314.13|311.73|313.84|311.44|0
1648745340000|2022-03-31 16:49:00|313.99|311.59|314.43|312.03|314.43|312.03|313.99|311.59|0
1648745350000|2022-03-31 16:49:10|314.28|311.88|314.13|311.73|314.43|312.03|314.13|311.73|0
1648745360000|2022-03-31 16:49:20|313.99|311.59|313.84|311.44|313.99|311.59|313.84|311.44|0
1648745370000|2022-03-31 16:49:30|313.69|311.29|313.69|311.29|313.76|311.36|313.62|311.22|0
1648745380000|2022-03-31 16:49:40|313.54|311.14|313.54|311.14|313.54|311.14|313.39|310.99|0
1648745390000|2022-03-31 16:49:50|313.47|311.07|313.39|310.99|313.47|311.07|313.39|310.99|0
1648745400000|2022-03-31 16:50:00|313.24|310.84|313.69|311.29|313.69|311.29|313.24|310.84|0
1648745410000|2022-03-31 16:50:10|313.54|311.14|313.84|311.44|313.84|311.44|313.54|311.14|0
1648745420000|2022-03-31 16:50:20|313.99|311.59|313.98|311.58|313.99|311.59|313.98|311.58|0
1648745430000|2022-03-31 16:50:30|314.13|311.73|314.13|311.73|314.13|311.73|313.98|311.58|0
1648745440000|2022-03-31 16:50:40|313.98|311.58|314.58|312.18|314.58|312.18|313.98|311.58|0
1648745460000|2022-03-31 16:51:00|314.43|312.03|313.84|311.44|314.43|312.03|313.84|311.44|0
1648745470000|2022-03-31 16:51:10|313.69|311.29|313.84|311.44|313.98|311.58|313.69|311.29|0
1648745480000|2022-03-31 16:51:20|313.98|311.58|313.98|311.58|314.13|311.73|313.84|311.44|0
1648745500000|2022-03-31 16:51:40|313.84|311.44|313.98|311.58|313.98|311.58|313.84|311.44|0
1648745510000|2022-03-31 16:51:50|314.28|311.88|314.13|311.73|314.28|311.88|314.13|311.73|0
1648745520000|2022-03-31 16:52:00|314.28|311.88|314.43|312.03|314.43|312.03|314.28|311.88|0
1648745530000|2022-03-31 16:52:10|314.58|312.18|314.58|312.18|314.66|312.26|314.58|312.18|0
1648745540000|2022-03-31 16:52:20|314.73|312.33|314.88|312.48|314.88|312.48|314.73|312.33|0
1648745550000|2022-03-31 16:52:30|315.03|312.63|315.03|312.63|315.03|312.63|315.03|312.63|0
1648745560000|2022-03-31 16:52:40|315.18|312.78|315.18|312.78|315.18|312.78|315.18|312.78|0
1648745570000|2022-03-31 16:52:50|315.03|312.63|314.88|312.48|315.03|312.63|314.88|312.48|0
1648745580000|2022-03-31 16:53:00|314.51|312.11|314.43|312.03|314.51|312.11|314.28|311.88|0
1648745590000|2022-03-31 16:53:10|314.58|312.18|314.58|312.18|314.58|312.18|314.28|311.88|0
1648745600000|2022-03-31 16:53:20|314.73|312.33|314.66|312.26|314.73|312.33|314.58|312.18|0
1648745610000|2022-03-31 16:53:30|314.73|312.33|314.88|312.48|314.88|312.48|314.73|312.33|0
1648745620000|2022-03-31 16:53:40|315.03|312.63|314.88|312.48|315.03|312.63|314.88|312.48|0
1648745630000|2022-03-31 16:53:50|314.81|312.41|314.88|312.48|314.88|312.48|314.81|312.41|0
1648745640000|2022-03-31 16:54:00|315.03|312.63|315.33|312.93|315.33|312.93|315.03|312.63|0
1648745650000|2022-03-31 16:54:10|315.18|312.78|315.18|312.78|315.18|312.78|315.03|312.63|0
1648745660000|2022-03-31 16:54:20|315.33|312.93|315.18|312.78|315.33|312.93|315.18|312.78|0
1648745670000|2022-03-31 16:54:30|315.33|312.93|315.48|313.08|315.48|313.08|315.33|312.93|0
1648745680000|2022-03-31 16:54:40|315.63|313.23|315.63|313.23|315.63|313.23|315.63|313.23|0
1648745690000|2022-03-31 16:54:50|315.48|313.08|315.18|312.78|315.48|313.08|315.18|312.78|0
1648745700000|2022-03-31 16:55:00|315.33|312.93|315.03|312.63|315.33|312.93|315.03|312.63|0
1648745710000|2022-03-31 16:55:10|314.73|312.33|314.73|312.33|314.88|312.48|314.73|312.33|0
1648745720000|2022-03-31 16:55:20|315.03|312.63|314.88|312.48|315.18|312.78|314.88|312.48|0
1648745730000|2022-03-31 16:55:30|315.18|312.78|315.03|312.63|315.18|312.78|315.03|312.63|0
1648745740000|2022-03-31 16:55:40|314.88|312.48|314.96|312.56|314.96|312.56|314.88|312.48|0
1648745750000|2022-03-31 16:55:50|315.03|312.63|314.58|312.18|315.03|312.63|314.58|312.18|0
1648745760000|2022-03-31 16:56:00|314.73|312.33|314.73|312.33|314.88|312.48|314.73|312.33|0
1648745770000|2022-03-31 16:56:10|314.58|312.18|314.73|312.33|314.73|312.33|314.58|312.18|0
1648745780000|2022-03-31 16:56:20|314.58|312.18|314.73|312.33|314.73|312.33|314.58|312.18|0
1648745790000|2022-03-31 16:56:30|314.88|312.48|314.73|312.33|314.88|312.48|314.73|312.33|0
1648745800000|2022-03-31 16:56:40|314.58|312.18|314.73|312.33|314.73|312.33|314.58|312.18|0
1648745810000|2022-03-31 16:56:50|314.58|312.18|314.73|312.33|314.73|312.33|314.58|312.18|0
1648745820000|2022-03-31 16:57:00|314.58|312.18|314.58|312.18|314.58|312.18|314.58|312.18|0
1648745830000|2022-03-31 16:57:10|314.73|312.33|315.03|312.63|315.03|312.63|314.73|312.33|0
1648745840000|2022-03-31 16:57:20|314.88|312.48|314.88|312.48|315.18|312.78|314.88|312.48|0
1648745850000|2022-03-31 16:57:30|315.03|312.63|315.03|312.63|315.03|312.63|315.03|312.63|0
1648745870000|2022-03-31 16:57:50|315.18|312.78|315.63|313.23|315.63|313.23|315.18|312.78|0
1648745880000|2022-03-31 16:58:00|315.78|313.38|315.93|313.53|315.93|313.53|315.63|313.23|0
1648745890000|2022-03-31 16:58:10|316.07|313.67|316.07|313.67|316.07|313.67|316.07|313.67|0
1648745910000|2022-03-31 16:58:30|316.22|313.82|316.22|313.82|316.22|313.82|316.22|313.82|0
1648745920000|2022-03-31 16:58:40|316.37|313.97|316.37|313.97|316.37|313.97|316.37|313.97|0
1648745940000|2022-03-31 16:59:00|316.52|314.12|316.52|314.12|316.52|314.12|316.52|314.12|0
1648745950000|2022-03-31 16:59:10|316.37|313.97|316.37|313.97|316.37|313.97|316.37|313.97|0
1648745980000|2022-03-31 16:59:40|316.52|314.12|316.37|313.97|316.52|314.12|316.37|313.97|0
1648745990000|2022-03-31 16:59:50|316.22|313.82|316.22|313.82|316.22|313.82|316.22|313.82|0
1648746000000|2022-03-31 17:00:00|316.07|313.67|316.37|313.97|316.37|313.97|316.07|313.67|0
1648746010000|2022-03-31 17:00:10|316.52|314.12|316.67|314.27|316.67|314.27|316.52|314.12|0
1648746030000|2022-03-31 17:00:30|316.52|314.12|315.92|313.52|316.52|314.12|315.92|313.52|0
1648746040000|2022-03-31 17:00:40|315.77|313.37|316.07|313.67|316.07|313.67|315.77|313.37|0
1648746050000|2022-03-31 17:00:50|316.22|313.82|316.07|313.67|316.22|313.82|316.07|313.67|0
1648746060000|2022-03-31 17:01:00|315.92|313.52|315.92|313.52|315.92|313.52|315.92|313.52|0
1648746070000|2022-03-31 17:01:10|316|313.6|316.07|313.67|316.07|313.67|315.92|313.52|0
1648746080000|2022-03-31 17:01:20|315.92|313.52|315.62|313.22|315.92|313.52|315.62|313.22|0
1648746090000|2022-03-31 17:01:30|315.77|313.37|315.62|313.22|315.77|313.37|315.62|313.22|0
1648746100000|2022-03-31 17:01:40|315.47|313.07|315.47|313.07|315.62|313.22|315.47|313.07|0
1648746110000|2022-03-31 17:01:50|315.32|312.92|315.03|312.63|315.47|313.07|315.03|312.63|0
1648746120000|2022-03-31 17:02:00|314.88|312.48|315.03|312.63|315.03|312.63|314.88|312.48|0
1648746130000|2022-03-31 17:02:10|315.32|312.92|315.32|312.92|315.32|312.92|315.32|312.92|0
1648746140000|2022-03-31 17:02:20|315.47|313.07|315.77|313.37|315.77|313.37|315.47|313.07|0
1648746150000|2022-03-31 17:02:30|315.7|313.3|315.47|313.07|315.7|313.3|315.47|313.07|0
1648746160000|2022-03-31 17:02:40|315.32|312.92|315.25|312.85|315.32|312.92|315.17|312.77|0
1648746170000|2022-03-31 17:02:50|315.03|312.63|315.17|312.77|315.17|312.77|315.03|312.63|0
1648746180000|2022-03-31 17:03:00|314.88|312.48|315.03|312.63|315.03|312.63|314.88|312.48|0
1648746190000|2022-03-31 17:03:10|315.17|312.77|315.32|312.92|315.32|312.92|315.17|312.77|0
1648746200000|2022-03-31 17:03:20|315.17|312.77|315.02|312.62|315.17|312.77|315.02|312.62|0
1648746210000|2022-03-31 17:03:30|315.17|312.77|315.02|312.62|315.17|312.77|315.02|312.62|0
1648746220000|2022-03-31 17:03:40|315.1|312.7|315.17|312.77|315.17|312.77|315.02|312.62|0
1648746230000|2022-03-31 17:03:50|314.73|312.33|314.58|312.18|314.88|312.48|314.58|312.18|0
1648746240000|2022-03-31 17:04:00|314.73|312.33|314.73|312.33|314.8|312.4|314.73|312.33|0
1648746250000|2022-03-31 17:04:10|314.58|312.18|315.17|312.77|315.17|312.77|314.58|312.18|0
1648746260000|2022-03-31 17:04:20|315.32|312.92|315.62|313.22|315.62|313.22|315.32|312.92|0
1648746280000|2022-03-31 17:04:40|315.55|313.15|315.77|313.37|315.77|313.37|315.47|313.07|0
1648746290000|2022-03-31 17:04:50|315.62|313.22|315.55|313.15|315.62|313.22|315.47|313.07|0
1648746300000|2022-03-31 17:05:00|315.62|313.22|315.32|312.92|315.62|313.22|315.32|312.92|0
1648746310000|2022-03-31 17:05:10|315.02|312.62|314.73|312.33|315.02|312.62|314.73|312.33|0
1648746320000|2022-03-31 17:05:20|314.87|312.47|315.02|312.62|315.02|312.62|314.87|312.47|0
1648746330000|2022-03-31 17:05:30|314.87|312.47|315.02|312.62|315.02|312.62|314.87|312.47|0
1648746340000|2022-03-31 17:05:40|315.17|312.77|315.17|312.77|315.17|312.77|315.02|312.62|0
1648746350000|2022-03-31 17:05:50|315.02|312.62|315.17|312.77|315.17|312.77|315.02|312.62|0
1648746360000|2022-03-31 17:06:00|315.4|313|315.77|313.37|315.77|313.37|315.4|313|0
1648746370000|2022-03-31 17:06:10|316.07|313.67|316.07|313.67|316.07|313.67|315.92|313.52|0
1648746380000|2022-03-31 17:06:20|316.22|313.82|316.15|313.75|316.22|313.82|316.15|313.75|0
1648746390000|2022-03-31 17:06:30|316.22|313.82|316.67|314.27|316.67|314.27|316.22|313.82|0
1648746400000|2022-03-31 17:06:40|316.82|314.42|316.82|314.42|316.82|314.42|316.82|314.42|0
1648746420000|2022-03-31 17:07:00|316.67|314.27|316.67|314.27|316.67|314.27|316.22|313.82|0
1648746430000|2022-03-31 17:07:10|316.82|314.42|316.82|314.42|316.82|314.42|316.82|314.42|0
1648746450000|2022-03-31 17:07:30|316.67|314.27|316.37|313.97|316.67|314.27|316.37|313.97|0
1648746460000|2022-03-31 17:07:40|316.52|314.12|316.22|313.82|316.52|314.12|316.22|313.82|0
1648746470000|2022-03-31 17:07:50|316.07|313.67|315.92|313.52|316.07|313.67|315.92|313.52|0
1648746480000|2022-03-31 17:08:00|315.77|313.37|316.07|313.67|316.07|313.67|315.62|313.22|0
1648746490000|2022-03-31 17:08:10|316.15|313.75|316.37|313.97|316.37|313.97|316.15|313.75|0
1648746500000|2022-03-31 17:08:20|316.22|313.82|316.22|313.82|316.37|313.97|316.22|313.82|0
1648746510000|2022-03-31 17:08:30|316.07|313.67|316.37|313.97|316.37|313.97|316.07|313.67|0
1648746520000|2022-03-31 17:08:40|316.67|314.27|316.67|314.27|316.67|314.27|316.6|314.2|0
1648746530000|2022-03-31 17:08:50|316.82|314.42|316.52|314.12|316.82|314.42|316.52|314.12|0
1648746540000|2022-03-31 17:09:00|316.37|313.97|316.37|313.97|316.52|314.12|316.37|313.97|0
1648746550000|2022-03-31 17:09:10|316.45|314.05|316.22|313.82|316.45|314.05|316.22|313.82|0
1648746560000|2022-03-31 17:09:20|316.37|313.97|316.37|313.97|316.37|313.97|316.37|313.97|0
1648746570000|2022-03-31 17:09:30|316.52|314.12|316.37|313.97|316.52|314.12|316.37|313.97|0
1648746580000|2022-03-31 17:09:40|316.52|314.12|316.37|313.97|316.52|314.12|316.37|313.97|0
1648746590000|2022-03-31 17:09:50|316.52|314.12|316.67|314.27|316.67|314.27|316.52|314.12|0
1648746600000|2022-03-31 17:10:00|316.6|314.2|316.82|314.42|316.82|314.42|316.6|314.2|0
1648746610000|2022-03-31 17:10:10|316.67|314.27|316.82|314.42|316.82|314.42|316.67|314.27|0
1648746630000|2022-03-31 17:10:30|317.57|315.17|315.92|313.52|317.57|315.17|315.92|313.52|0
1648746640000|2022-03-31 17:10:40|316.22|313.82|316.22|313.82|316.3|313.9|316.22|313.82|0
1648746650000|2022-03-31 17:10:50|316.07|313.67|316.07|313.67|316.07|313.67|316.07|313.67|0
1648746660000|2022-03-31 17:11:00|316.37|313.97|316.45|314.05|316.52|314.12|316.37|313.97|0
1648746670000|2022-03-31 17:11:10|316.67|314.27|316.97|314.57|316.97|314.57|316.67|314.27|0
1648746680000|2022-03-31 17:11:20|317.12|314.72|317.12|314.72|317.12|314.72|317.12|314.72|0
1648746690000|2022-03-31 17:11:30|317.27|314.87|317.42|315.02|317.42|315.02|317.27|314.87|0
1648746700000|2022-03-31 17:11:40|317.27|314.87|317.27|314.87|317.27|314.87|317.27|314.87|0
1648746710000|2022-03-31 17:11:50|317.42|315.02|317.27|314.87|317.42|315.02|317.27|314.87|0
1648746720000|2022-03-31 17:12:00|317.12|314.72|317.12|314.72|317.12|314.72|316.97|314.57|0
1648746730000|2022-03-31 17:12:10|317.27|314.87|317.27|314.87|317.42|315.02|317.27|314.87|0
1648746740000|2022-03-31 17:12:20|317.12|314.72|317.42|315.02|317.42|315.02|317.12|314.72|0
1648746750000|2022-03-31 17:12:30|317.57|315.17|317.57|315.17|317.57|315.17|317.57|315.17|0
1648746760000|2022-03-31 17:12:40|317.12|314.72|317.27|314.87|317.42|315.02|317.12|314.72|0
1648746770000|2022-03-31 17:12:50|317.35|314.95|317.57|315.17|317.57|315.17|317.35|314.95|0
1648746780000|2022-03-31 17:13:00|317.42|315.02|317.57|315.17|317.57|315.17|317.27|314.87|0
1648746790000|2022-03-31 17:13:10|317.42|315.02|317.42|315.02|317.42|315.02|317.35|314.95|0
1648746800000|2022-03-31 17:13:20|317.5|315.1|317.42|315.02|317.5|315.1|317.42|315.02|0
1648746810000|2022-03-31 17:13:30|317.65|315.25|317.72|315.32|317.72|315.32|317.57|315.17|0
1648746820000|2022-03-31 17:13:40|317.87|315.47|317.72|315.32|317.87|315.47|317.72|315.32|0
1648746830000|2022-03-31 17:13:50|317.57|315.17|317.57|315.17|317.72|315.32|317.57|315.17|0
1648746840000|2022-03-31 17:14:00|317.42|315.02|317.27|314.87|317.42|315.02|317.27|314.87|0
1648746850000|2022-03-31 17:14:10|317.12|314.72|316.97|314.57|317.12|314.72|316.97|314.57|0
1648746860000|2022-03-31 17:14:20|317.05|314.65|317.05|314.65|317.05|314.65|317.05|314.65|0
1648746870000|2022-03-31 17:14:30|317.27|314.87|317.72|315.32|317.72|315.32|317.27|314.87|0
1648746880000|2022-03-31 17:14:40|317.57|315.17|317.27|314.87|317.72|315.32|317.27|314.87|0
1648746890000|2022-03-31 17:14:50|317.42|315.02|317.42|315.02|317.42|315.02|317.27|314.87|0
1648746900000|2022-03-31 17:15:00|317.57|315.17|317.87|315.47|317.87|315.47|317.42|315.02|0
1648746910000|2022-03-31 17:15:10|318.02|315.62|318.02|315.62|318.02|315.62|317.87|315.47|0
1648746920000|2022-03-31 17:15:20|317.95|315.55|318.02|315.62|318.02|315.62|317.95|315.55|0
1648746930000|2022-03-31 17:15:30|318.17|315.77|318.32|315.92|318.32|315.92|318.17|315.77|0
1648746940000|2022-03-31 17:15:40|318.17|315.77|318.32|315.92|318.32|315.92|318.17|315.77|0
1648746950000|2022-03-31 17:15:50|318.17|315.77|318.17|315.77|318.17|315.77|318.02|315.62|0
1648746960000|2022-03-31 17:16:00|318.32|315.92|318.32|315.92|318.32|315.92|318.17|315.77|0
1648746970000|2022-03-31 17:16:10|318.47|316.07|318.32|315.92|318.47|316.07|318.32|315.92|0
1648746980000|2022-03-31 17:16:20|318.17|315.77|318.32|315.92|318.32|315.92|318.17|315.77|0
1648746990000|2022-03-31 17:16:30|318.47|316.07|318.32|315.92|318.47|316.07|318.32|315.92|0
1648747000000|2022-03-31 17:16:40|318.17|315.77|318.32|315.92|318.32|315.92|318.17|315.77|0
1648747010000|2022-03-31 17:16:50|318.47|316.07|318.47|316.07|318.47|316.07|318.47|316.07|0
1648747020000|2022-03-31 17:17:00|318.17|315.77|318.17|315.77|318.17|315.77|318.17|315.77|0
1648747030000|2022-03-31 17:17:10|318.02|315.62|317.87|315.47|318.02|315.62|317.87|315.47|0
1648747040000|2022-03-31 17:17:20|317.72|315.32|317.72|315.32|317.72|315.32|317.72|315.32|0
1648747050000|2022-03-31 17:17:30|317.57|315.17|317.72|315.32|317.72|315.32|317.57|315.17|0
1648747060000|2022-03-31 17:17:40|317.87|315.47|317.72|315.32|317.87|315.47|317.72|315.32|0
1648747070000|2022-03-31 17:17:50|317.57|315.17|317.72|315.32|317.72|315.32|317.57|315.17|0
1648747080000|2022-03-31 17:18:00|317.57|315.17|317.57|315.17|317.72|315.32|317.57|315.17|0
1648747090000|2022-03-31 17:18:10|317.42|315.02|316.97|314.57|317.42|315.02|316.97|314.57|0
1648747100000|2022-03-31 17:18:20|316.82|314.42|316.82|314.42|316.82|314.42|316.67|314.27|0
1648747110000|2022-03-31 17:18:30|316.67|314.27|316.82|314.42|316.82|314.42|316.52|314.12|0
1648747120000|2022-03-31 17:18:40|316.97|314.57|317.27|314.87|317.27|314.87|316.97|314.57|0
1648747130000|2022-03-31 17:18:50|317.12|314.72|316.52|314.12|317.12|314.72|316.52|314.12|0
1648747140000|2022-03-31 17:19:00|316.37|313.97|316.22|313.82|316.37|313.97|316.22|313.82|0
1648747150000|2022-03-31 17:19:10|316.07|313.67|315.47|313.07|316.07|313.67|315.47|313.07|0
1648747160000|2022-03-31 17:19:20|315.62|313.22|315.62|313.22|315.62|313.22|315.62|313.22|0
1648747170000|2022-03-31 17:19:30|315.77|313.37|315.32|312.92|315.77|313.37|315.32|312.92|0
1648747180000|2022-03-31 17:19:40|315.47|313.07|315.62|313.22|315.62|313.22|315.47|313.07|0
1648747190000|2022-03-31 17:19:50|315.47|313.07|315.47|313.07|315.47|313.07|315.32|312.92|0
1648747200000|2022-03-31 17:20:00|315.92|313.52|316.37|313.97|316.37|313.97|315.92|313.52|0
1648747210000|2022-03-31 17:20:10|316.29|313.89|316.52|314.12|316.52|314.12|316.29|313.89|0
1648747220000|2022-03-31 17:20:20|316.67|314.27|316.52|314.12|316.67|314.27|316.52|314.12|0
1648747230000|2022-03-31 17:20:30|316.37|313.97|316.07|313.67|316.37|313.97|316.07|313.67|0
1648747240000|2022-03-31 17:20:40|316.22|313.82|316.07|313.67|316.22|313.82|316.07|313.67|0
1648747250000|2022-03-31 17:20:50|316.22|313.82|316.22|313.82|316.22|313.82|316.22|313.82|0
1648747260000|2022-03-31 17:21:00|316.36|313.96|316.51|314.11|316.51|314.11|316.36|313.96|0
1648747270000|2022-03-31 17:21:10|316.36|313.96|316.51|314.11|316.51|314.11|316.21|313.81|0
1648747280000|2022-03-31 17:21:20|316.59|314.19|316.66|314.26|316.66|314.26|316.59|314.19|0
1648747300000|2022-03-31 17:21:40|316.51|314.11|316.89|314.49|316.89|314.49|316.51|314.11|0
1648747310000|2022-03-31 17:21:50|317.11|314.71|316.96|314.56|317.26|314.86|316.96|314.56|0
1648747320000|2022-03-31 17:22:00|317.11|314.71|317.11|314.71|317.11|314.71|317.04|314.64|0
1648747330000|2022-03-31 17:22:10|316.81|314.41|317.11|314.71|317.11|314.71|316.81|314.41|0
1648747340000|2022-03-31 17:22:20|317.19|314.79|317.26|314.86|317.26|314.86|317.19|314.79|0
1648747350000|2022-03-31 17:22:30|317.34|314.94|317.41|315.01|317.41|315.01|317.34|314.94|0
1648747360000|2022-03-31 17:22:40|317.26|314.86|317.41|315.01|317.41|315.01|317.26|314.86|0
1648747370000|2022-03-31 17:22:50|317.56|315.16|317.41|315.01|317.56|315.16|317.41|315.01|0
1648747380000|2022-03-31 17:23:00|317.26|314.86|317.41|315.01|317.41|315.01|317.11|314.71|0
1648747390000|2022-03-31 17:23:10|317.26|314.86|317.11|314.71|317.26|314.86|316.96|314.56|0
1648747400000|2022-03-31 17:23:20|317.26|314.86|317.41|315.01|317.41|315.01|317.26|314.86|0
1648747410000|2022-03-31 17:23:30|317.26|314.86|317.11|314.71|317.26|314.86|317.11|314.71|0
1648747420000|2022-03-31 17:23:40|317.26|314.86|317.26|314.86|317.26|314.86|317.26|314.86|0
1648747430000|2022-03-31 17:23:50|317.41|315.01|317.56|315.16|317.56|315.16|317.41|315.01|0
1648747440000|2022-03-31 17:24:00|317.41|315.01|317.41|315.01|317.49|315.09|317.26|314.86|0
1648747450000|2022-03-31 17:24:10|317.26|314.86|317.11|314.71|317.26|314.86|317.11|314.71|0
1648747460000|2022-03-31 17:24:20|316.96|314.56|316.96|314.56|316.96|314.56|316.96|314.56|0
1648747470000|2022-03-31 17:24:30|317.26|314.86|317.26|314.86|317.41|315.01|317.26|314.86|0
1648747480000|2022-03-31 17:24:40|317.19|314.79|317.26|314.86|317.26|314.86|317.11|314.71|0
1648747490000|2022-03-31 17:24:50|317.19|314.79|316.96|314.56|317.26|314.86|316.96|314.56|0
1648747500000|2022-03-31 17:25:00|317.26|314.86|316.96|314.56|317.26|314.86|316.96|314.56|0
1648747510000|2022-03-31 17:25:10|317.11|314.71|317.26|314.86|317.26|314.86|317.11|314.71|0
1648747520000|2022-03-31 17:25:20|317.41|315.01|317.49|315.09|317.49|315.09|317.26|314.86|0
1648747530000|2022-03-31 17:25:30|317.41|315.01|317.41|315.01|317.56|315.16|317.41|315.01|0
1648747540000|2022-03-31 17:25:40|317.11|314.71|316.81|314.41|317.11|314.71|316.66|314.26|0
1648747550000|2022-03-31 17:25:50|316.36|313.96|316.51|314.11|316.51|314.11|316.36|313.96|0
1648747560000|2022-03-31 17:26:00|316.66|314.26|316.36|313.96|316.66|314.26|316.36|313.96|0
1648747570000|2022-03-31 17:26:10|316.51|314.11|316.36|313.96|316.51|314.11|316.36|313.96|0
1648747580000|2022-03-31 17:26:20|316.51|314.11|316.51|314.11|316.51|314.11|316.51|314.11|0
1648747590000|2022-03-31 17:26:30|316.06|313.66|316.21|313.81|316.21|313.81|316.06|313.66|0
1648747600000|2022-03-31 17:26:40|316.06|313.66|316.06|313.66|316.06|313.66|316.06|313.66|0
1648747610000|2022-03-31 17:26:50|315.76|313.36|315.91|313.51|315.91|313.51|315.61|313.21|0
1648747620000|2022-03-31 17:27:00|315.76|313.36|316.51|314.11|316.51|314.11|315.76|313.36|0
1648747630000|2022-03-31 17:27:10|316.21|313.81|315.91|313.51|316.21|313.81|315.91|313.51|0
1648747640000|2022-03-31 17:27:20|315.76|313.36|315.61|313.21|315.76|313.36|315.46|313.06|0
1648747650000|2022-03-31 17:27:30|315.91|313.51|315.91|313.51|316.06|313.66|315.91|313.51|0
1648747660000|2022-03-31 17:27:40|316.06|313.66|315.99|313.59|316.06|313.66|315.91|313.51|0
1648747670000|2022-03-31 17:27:50|315.54|313.14|315.61|313.21|315.61|313.21|315.54|313.14|0
1648747680000|2022-03-31 17:28:00|315.76|313.36|315.76|313.36|315.91|313.51|315.76|313.36|0
1648747690000|2022-03-31 17:28:10|315.61|313.21|315.76|313.36|315.76|313.36|315.61|313.21|0
1648747700000|2022-03-31 17:28:20|315.84|313.44|315.91|313.51|315.91|313.51|315.76|313.36|0
1648747710000|2022-03-31 17:28:30|315.76|313.36|315.76|313.36|315.76|313.36|315.76|313.36|0
1648747720000|2022-03-31 17:28:40|316.06|313.66|315.76|313.36|316.06|313.66|315.76|313.36|0
1648747730000|2022-03-31 17:28:50|315.84|313.44|315.46|313.06|315.84|313.44|315.46|313.06|0
1648747740000|2022-03-31 17:29:00|315.31|312.91|315.31|312.91|315.46|313.06|315.31|312.91|0
1648747750000|2022-03-31 17:29:10|315.24|312.84|315.01|312.61|315.31|312.91|315.01|312.61|0
1648747760000|2022-03-31 17:29:20|314.86|312.46|314.86|312.46|314.86|312.46|314.57|312.17|0
1648747770000|2022-03-31 17:29:30|314.71|312.31|314.57|312.17|314.71|312.31|314.57|312.17|0
1648747780000|2022-03-31 17:29:40|314.49|312.09|314.12|311.72|314.49|312.09|314.12|311.72|0
1648747790000|2022-03-31 17:29:50|314.27|311.87|314.42|312.02|314.42|312.02|314.27|311.87|0
1648747800000|2022-03-31 17:30:00|314.57|312.17|314.86|312.46|314.86|312.46|314.57|312.17|0
1648747810000|2022-03-31 17:30:10|315.01|312.61|314.86|312.46|315.01|312.61|314.86|312.46|0
1648747820000|2022-03-31 17:30:20|314.57|312.17|314.56|312.16|314.71|312.31|314.56|312.16|0
1648747830000|2022-03-31 17:30:30|314.71|312.31|314.12|311.72|314.71|312.31|313.97|311.57|0
1648747840000|2022-03-31 17:30:40|313.97|311.57|314.12|311.72|314.12|311.72|313.97|311.57|0
1648747850000|2022-03-31 17:30:50|313.97|311.57|314.12|311.72|314.12|311.72|313.97|311.57|0
1648747860000|2022-03-31 17:31:00|313.97|311.57|313.97|311.57|314.12|311.72|313.97|311.57|0
1648747870000|2022-03-31 17:31:10|313.82|311.42|313.67|311.27|313.82|311.42|313.67|311.27|0
1648747880000|2022-03-31 17:31:20|313.82|311.42|313.67|311.27|313.82|311.42|313.67|311.27|0
1648747890000|2022-03-31 17:31:30|313.82|311.42|313.37|310.97|313.9|311.5|313.37|310.97|0
1648747900000|2022-03-31 17:31:40|313.52|311.12|313.67|311.27|313.67|311.27|313.37|310.97|0
1648747910000|2022-03-31 17:31:50|313.82|311.42|313.82|311.42|313.82|311.42|313.82|311.42|0
1648747920000|2022-03-31 17:32:00|313.97|311.57|314.12|311.72|314.12|311.72|313.97|311.57|0
1648747930000|2022-03-31 17:32:10|313.97|311.57|314.12|311.72|314.12|311.72|313.97|311.57|0
1648747940000|2022-03-31 17:32:20|314.27|311.87|314.27|311.87|314.41|312.01|314.27|311.87|0
1648747950000|2022-03-31 17:32:30|314.12|311.72|314.12|311.72|314.12|311.72|314.12|311.72|0
1648747960000|2022-03-31 17:32:40|314.27|311.87|314.12|311.72|314.27|311.87|314.04|311.64|0
1648747970000|2022-03-31 17:32:50|314.27|311.87|314.27|311.87|314.27|311.87|314.27|311.87|0
1648747980000|2022-03-31 17:33:00|314.34|311.94|314.27|311.87|314.34|311.94|314.12|311.72|0
1648747990000|2022-03-31 17:33:10|314.41|312.01|314.56|312.16|314.56|312.16|314.41|312.01|0
1648748000000|2022-03-31 17:33:20|314.71|312.31|314.56|312.16|314.71|312.31|314.56|312.16|0
1648748010000|2022-03-31 17:33:30|314.71|312.31|314.71|312.31|314.71|312.31|314.71|312.31|0
1648748020000|2022-03-31 17:33:40|314.86|312.46|314.86|312.46|314.94|312.54|314.86|312.46|0
1648748040000|2022-03-31 17:34:00|315.01|312.61|315.31|312.91|315.31|312.91|315.01|312.61|0
1648748050000|2022-03-31 17:34:10|315.16|312.76|315.01|312.61|315.16|312.76|315.01|312.61|0
1648748060000|2022-03-31 17:34:20|315.16|312.76|315.31|312.91|315.31|312.91|315.01|312.61|0
1648748070000|2022-03-31 17:34:30|315.16|312.76|315.16|312.76|315.16|312.76|315.16|312.76|0
1648748080000|2022-03-31 17:34:40|315.01|312.61|314.71|312.31|315.01|312.61|314.71|312.31|0
1648748090000|2022-03-31 17:34:50|314.56|312.16|314.56|312.16|314.56|312.16|314.56|312.16|0
1648748100000|2022-03-31 17:35:00|314.86|312.46|315.01|312.61|315.01|312.61|314.86|312.46|0
1648748110000|2022-03-31 17:35:10|315.16|312.76|315.16|312.76|315.31|312.91|315.16|312.76|0
1648748120000|2022-03-31 17:35:20|315.01|312.61|315.16|312.76|315.16|312.76|315.01|312.61|0
1648748130000|2022-03-31 17:35:30|315.31|312.91|315.16|312.76|315.31|312.91|315.16|312.76|0
1648748140000|2022-03-31 17:35:40|315.01|312.61|315.31|312.91|315.31|312.91|315.01|312.61|0
1648748150000|2022-03-31 17:35:50|315.46|313.06|315.46|313.06|315.46|313.06|315.31|312.91|0
1648748160000|2022-03-31 17:36:00|315.61|313.21|315.76|313.36|315.76|313.36|315.61|313.21|0
1648748170000|2022-03-31 17:36:10|315.91|313.51|315.61|313.21|315.91|313.51|315.61|313.21|0
1648748180000|2022-03-31 17:36:20|315.91|313.51|315.91|313.51|315.91|313.51|315.76|313.36|0
1648748200000|2022-03-31 17:36:40|315.76|313.36|315.91|313.51|315.91|313.51|315.76|313.36|0
1648748210000|2022-03-31 17:36:50|315.84|313.44|315.76|313.36|315.84|313.44|315.76|313.36|0
1648748220000|2022-03-31 17:37:00|315.61|313.21|315.01|312.61|315.61|313.21|315.01|312.61|0
1648748230000|2022-03-31 17:37:10|315.31|312.91|315.61|313.21|315.61|313.21|315.31|312.91|0
1648748240000|2022-03-31 17:37:20|315.46|313.06|315.61|313.21|315.61|313.21|315.46|313.06|0
1648748250000|2022-03-31 17:37:30|315.46|313.06|315.61|313.21|315.76|313.36|315.46|313.06|0
1648748260000|2022-03-31 17:37:40|315.76|313.36|315.76|313.36|315.76|313.36|315.76|313.36|0
1648748270000|2022-03-31 17:37:50|315.84|313.44|315.91|313.51|315.91|313.51|315.84|313.44|0
1648748280000|2022-03-31 17:38:00|315.76|313.36|315.76|313.36|315.76|313.36|315.61|313.21|0
1648748290000|2022-03-31 17:38:10|315.61|313.21|315.76|313.36|315.76|313.36|315.61|313.21|0
1648748300000|2022-03-31 17:38:20|315.91|313.51|315.76|313.36|315.91|313.51|315.61|313.21|0
1648748310000|2022-03-31 17:38:30|315.61|313.21|315.76|313.36|315.76|313.36|315.61|313.21|0
1648748320000|2022-03-31 17:38:40|315.91|313.51|315.91|313.51|315.91|313.51|315.91|313.51|0
1648748330000|2022-03-31 17:38:50|316.06|313.66|315.76|313.36|316.06|313.66|315.76|313.36|0
1648748340000|2022-03-31 17:39:00|316.06|313.66|316.21|313.81|316.21|313.81|315.91|313.51|0
1648748350000|2022-03-31 17:39:10|316.36|313.96|316.36|313.96|316.36|313.96|316.29|313.89|0
1648748360000|2022-03-31 17:39:20|316.21|313.81|316.06|313.66|316.36|313.96|316.06|313.66|0
1648748370000|2022-03-31 17:39:30|316.21|313.81|315.84|313.44|316.21|313.81|315.84|313.44|0
1648748380000|2022-03-31 17:39:40|315.76|313.36|315.76|313.36|315.76|313.36|315.76|313.36|0
1648748400000|2022-03-31 17:40:00|315.61|313.21|315.91|313.51|315.91|313.51|315.61|313.21|0
1648748410000|2022-03-31 17:40:10|315.84|313.44|315.76|313.36|315.91|313.51|315.76|313.36|0
1648748420000|2022-03-31 17:40:20|315.61|313.21|315.61|313.21|315.61|313.21|315.61|313.21|0
1648748430000|2022-03-31 17:40:30|315.76|313.36|315.46|313.06|315.76|313.36|315.31|312.91|0
1648748440000|2022-03-31 17:40:40|315.31|312.91|315.31|312.91|315.46|313.06|315.16|312.76|0
1648748450000|2022-03-31 17:40:50|315.16|312.76|315.16|312.76|315.31|312.91|315.16|312.76|0
1648748460000|2022-03-31 17:41:00|314.86|312.46|314.71|312.31|314.86|312.46|314.71|312.31|0
1648748470000|2022-03-31 17:41:10|314.56|312.16|314.71|312.31|314.71|312.31|314.56|312.16|0
1648748480000|2022-03-31 17:41:20|314.56|312.16|314.71|312.31|314.71|312.31|314.56|312.16|0
1648748490000|2022-03-31 17:41:30|314.56|312.16|314.41|312.01|314.71|312.31|314.41|312.01|0
1648748500000|2022-03-31 17:41:40|314.56|312.16|314.56|312.16|314.56|312.16|314.41|312.01|0
1648748510000|2022-03-31 17:41:50|314.71|312.31|314.56|312.16|314.71|312.31|314.56|312.16|0
1648748520000|2022-03-31 17:42:00|314.41|312.01|314.26|311.86|314.41|312.01|314.26|311.86|0
1648748530000|2022-03-31 17:42:10|314.41|312.01|314.86|312.46|314.86|312.46|314.41|312.01|0
1648748540000|2022-03-31 17:42:20|314.71|312.31|314.56|312.16|314.86|312.46|314.56|312.16|0
1648748550000|2022-03-31 17:42:30|314.26|311.86|314.41|312.01|314.41|312.01|314.26|311.86|0
1648748560000|2022-03-31 17:42:40|314.26|311.86|314.26|311.86|314.26|311.86|314.11|311.71|0
1648748570000|2022-03-31 17:42:50|314.11|311.71|313.96|311.56|314.11|311.71|313.96|311.56|0
1648748580000|2022-03-31 17:43:00|314.11|311.71|314.11|311.71|314.26|311.86|314.11|311.71|0
1648748590000|2022-03-31 17:43:10|314.41|312.01|314.41|312.01|314.41|312.01|314.41|312.01|0
1648748600000|2022-03-31 17:43:20|314.56|312.16|314.26|311.86|314.56|312.16|314.26|311.86|0
1648748610000|2022-03-31 17:43:30|314.56|312.16|314.56|312.16|314.56|312.16|314.41|312.01|0
1648748620000|2022-03-31 17:43:40|314.71|312.31|314.86|312.46|314.86|312.46|314.71|312.31|0
1648748630000|2022-03-31 17:43:50|315.01|312.61|314.86|312.46|315.01|312.61|314.86|312.46|0
1648748640000|2022-03-31 17:44:00|314.94|312.54|314.86|312.46|314.94|312.54|314.86|312.46|0
1648748650000|2022-03-31 17:44:10|314.64|312.24|314.64|312.24|314.64|312.24|314.64|312.24|0
1648748660000|2022-03-31 17:44:20|314.56|312.16|314.41|312.01|314.56|312.16|314.41|312.01|0
1648748670000|2022-03-31 17:44:30|314.26|311.86|314.56|312.16|314.56|312.16|314.26|311.86|0
1648748680000|2022-03-31 17:44:40|314.41|312.01|314.56|312.16|314.56|312.16|314.41|312.01|0
1648748690000|2022-03-31 17:44:50|314.41|312.01|314.56|312.16|314.56|312.16|314.41|312.01|0
1648748700000|2022-03-31 17:45:00|314.41|312.01|314.26|311.86|314.56|312.16|314.26|311.86|0
1648748710000|2022-03-31 17:45:10|314.41|312.01|314.26|311.86|314.41|312.01|314.26|311.86|0
1648748720000|2022-03-31 17:45:20|314.41|312.01|314.41|312.01|314.41|312.01|314.41|312.01|0
1648748730000|2022-03-31 17:45:30|314.26|311.86|313.81|311.41|314.26|311.86|313.81|311.41|0
1648748740000|2022-03-31 17:45:40|313.96|311.56|313.81|311.41|313.96|311.56|313.81|311.41|0
1648748750000|2022-03-31 17:45:50|313.74|311.34|313.66|311.26|313.81|311.41|313.66|311.26|0
1648748760000|2022-03-31 17:46:00|313.81|311.41|313.81|311.41|313.96|311.56|313.81|311.41|0
1648748770000|2022-03-31 17:46:10|313.96|311.56|314.41|312.01|314.41|312.01|313.96|311.56|0
1648748780000|2022-03-31 17:46:20|314.26|311.86|314.11|311.71|314.26|311.86|314.11|311.71|0
1648748790000|2022-03-31 17:46:30|313.96|311.56|313.96|311.56|314.11|311.71|313.96|311.56|0
1648748800000|2022-03-31 17:46:40|314.26|311.86|314.34|311.94|314.34|311.94|314.26|311.86|0
1648748810000|2022-03-31 17:46:50|314.26|311.86|314.41|312.01|314.41|312.01|314.26|311.86|0
1648748820000|2022-03-31 17:47:00|314.26|311.86|314.26|311.86|314.26|311.86|314.26|311.86|0
1648748830000|2022-03-31 17:47:10|314.41|312.01|314.41|312.01|314.41|312.01|314.26|311.86|0
1648748840000|2022-03-31 17:47:20|314.26|311.86|314.56|312.16|314.56|312.16|314.26|311.86|0
1648748850000|2022-03-31 17:47:30|314.41|312.01|314.71|312.31|314.71|312.31|314.41|312.01|0
1648748860000|2022-03-31 17:47:40|314.86|312.46|314.71|312.31|315.01|312.61|314.71|312.31|0
1648748870000|2022-03-31 17:47:50|314.86|312.46|314.86|312.46|314.86|312.46|314.56|312.16|0
1648748880000|2022-03-31 17:48:00|314.71|312.31|314.71|312.31|315.01|312.61|314.71|312.31|0
1648748890000|2022-03-31 17:48:10|314.56|312.16|314.56|312.16|314.56|312.16|314.56|312.16|0
1648748900000|2022-03-31 17:48:20|314.41|312.01|314.26|311.86|314.41|312.01|314.26|311.86|0
1648748910000|2022-03-31 17:48:30|314.41|312.01|314.26|311.86|314.41|312.01|314.26|311.86|0
1648748920000|2022-03-31 17:48:40|314.41|312.01|314.34|311.94|314.41|312.01|314.34|311.94|0
1648748930000|2022-03-31 17:48:50|314.26|311.86|314.56|312.16|314.56|312.16|314.26|311.86|0
1648748940000|2022-03-31 17:49:00|314.71|312.31|314.56|312.16|314.71|312.31|314.56|312.16|0
1648748950000|2022-03-31 17:49:10|314.41|312.01|314.34|311.94|314.41|312.01|314.34|311.94|0
1648748960000|2022-03-31 17:49:20|314.26|311.86|314.41|312.01|314.41|312.01|314.26|311.86|0
1648748970000|2022-03-31 17:49:30|314.26|311.86|314.11|311.71|314.26|311.86|314.11|311.71|0
1648748980000|2022-03-31 17:49:40|313.96|311.56|314.11|311.71|314.11|311.71|313.96|311.56|0
1648748990000|2022-03-31 17:49:50|313.96|311.56|313.81|311.41|313.96|311.56|313.81|311.41|0
1648749000000|2022-03-31 17:50:00|313.51|311.11|313.06|310.66|313.51|311.11|313.06|310.66|0
1648749010000|2022-03-31 17:50:10|313.36|310.96|313.21|310.81|313.36|310.96|313.21|310.81|0
1648749020000|2022-03-31 17:50:20|313.06|310.66|313.06|310.66|313.06|310.66|313.06|310.66|0
1648749030000|2022-03-31 17:50:30|313.21|310.81|313.06|310.66|313.21|310.81|312.92|310.52|0
1648749040000|2022-03-31 17:50:40|312.92|310.52|312.62|310.22|312.92|310.52|312.62|310.22|0
1648749050000|2022-03-31 17:50:50|312.47|310.07|312.17|309.77|312.62|310.22|312.17|309.77|0
1648749060000|2022-03-31 17:51:00|312.32|309.92|312.62|310.22|312.77|310.37|312.32|309.92|0
1648749070000|2022-03-31 17:51:10|312.77|310.37|312.32|309.92|312.77|310.37|312.32|309.92|0
1648749080000|2022-03-31 17:51:20|312.47|310.07|312.17|309.77|312.47|310.07|312.17|309.77|0
1648749090000|2022-03-31 17:51:30|312.32|309.92|312.47|310.07|312.47|310.07|312.32|309.92|0
1648749100000|2022-03-31 17:51:40|312.32|309.92|312.47|310.07|312.47|310.07|312.32|309.92|0
1648749110000|2022-03-31 17:51:50|312.32|309.92|311.87|309.47|312.32|309.92|311.87|309.47|0
1648749120000|2022-03-31 17:52:00|311.73|309.33|311.43|309.03|311.73|309.33|311.28|308.88|0
1648749130000|2022-03-31 17:52:10|311.58|309.18|311.87|309.47|311.87|309.47|311.58|309.18|0
1648749140000|2022-03-31 17:52:20|312.32|309.92|312.17|309.77|312.32|309.92|312.17|309.77|0
1648749150000|2022-03-31 17:52:30|312.02|309.62|312.02|309.62|312.02|309.62|312.02|309.62|0
1648749160000|2022-03-31 17:52:40|312.17|309.77|312.02|309.62|312.17|309.77|312.02|309.62|0
1648749170000|2022-03-31 17:52:50|311.87|309.47|312.17|309.77|312.17|309.77|311.87|309.47|0
1648749180000|2022-03-31 17:53:00|312.32|309.92|312.32|309.92|312.47|310.07|312.32|309.92|0
1648749190000|2022-03-31 17:53:10|312.4|310|312.62|310.22|312.62|310.22|312.4|310|0
1648749200000|2022-03-31 17:53:20|312.77|310.37|312.91|310.51|312.91|310.51|312.62|310.22|0
1648749210000|2022-03-31 17:53:30|312.77|310.37|313.06|310.66|313.06|310.66|312.77|310.37|0
1648749220000|2022-03-31 17:53:40|312.91|310.51|313.06|310.66|313.06|310.66|312.91|310.51|0
1648749230000|2022-03-31 17:53:50|312.91|310.51|312.91|310.51|312.91|310.51|312.77|310.37|0
1648749240000|2022-03-31 17:54:00|312.77|310.37|312.77|310.37|312.91|310.51|312.77|310.37|0
1648749250000|2022-03-31 17:54:10|312.47|310.07|312.32|309.92|312.62|310.22|312.32|309.92|0
1648749260000|2022-03-31 17:54:20|312.47|310.07|312.47|310.07|312.47|310.07|312.47|310.07|0
1648749270000|2022-03-31 17:54:30|312.77|310.37|312.4|310|312.77|310.37|312.4|310|0
1648749280000|2022-03-31 17:54:40|312.32|309.92|312.47|310.07|312.47|310.07|312.32|309.92|0
1648749290000|2022-03-31 17:54:50|312.62|310.22|312.77|310.37|312.77|310.37|312.62|310.22|0
1648749300000|2022-03-31 17:55:00|312.91|310.51|313.06|310.66|313.06|310.66|312.91|310.51|0
1648749310000|2022-03-31 17:55:10|312.91|310.51|312.47|310.07|312.91|310.51|312.47|310.07|0
1648749320000|2022-03-31 17:55:20|312.62|310.22|312.62|310.22|312.62|310.22|312.62|310.22|0
1648749330000|2022-03-31 17:55:30|312.54|310.14|312.47|310.07|312.62|310.22|312.47|310.07|0
1648749340000|2022-03-31 17:55:40|312.32|309.92|312.32|309.92|312.32|309.92|312.32|309.92|0
1648749350000|2022-03-31 17:55:50|312.4|310|312.47|310.07|312.47|310.07|312.4|310|0
1648749360000|2022-03-31 17:56:00|312.62|310.22|312.32|309.92|312.62|310.22|312.32|309.92|0
1648749370000|2022-03-31 17:56:10|312.47|310.07|312.32|309.92|312.47|310.07|312.32|309.92|0
1648749380000|2022-03-31 17:56:20|312.4|310|312.32|309.92|312.4|310|312.32|309.92|0
1648749390000|2022-03-31 17:56:30|312.47|310.07|312.76|310.36|312.76|310.36|312.47|310.07|0
1648749400000|2022-03-31 17:56:40|312.62|310.22|312.84|310.44|312.84|310.44|312.62|310.22|0
1648749410000|2022-03-31 17:56:50|312.91|310.51|312.91|310.51|313.06|310.66|312.91|310.51|0
1648749420000|2022-03-31 17:57:00|313.06|310.66|313.06|310.66|313.06|310.66|313.06|310.66|0
1648749430000|2022-03-31 17:57:10|313.21|310.81|313.21|310.81|313.21|310.81|313.14|310.74|0
1648749440000|2022-03-31 17:57:20|313.29|310.89|313.29|310.89|313.29|310.89|313.29|310.89|0
1648749450000|2022-03-31 17:57:30|313.36|310.96|313.36|310.96|313.36|310.96|313.36|310.96|0
1648749460000|2022-03-31 17:57:40|313.51|311.11|313.36|310.96|313.66|311.26|313.36|310.96|0
1648749470000|2022-03-31 17:57:50|313.51|311.11|313.51|311.11|313.51|311.11|313.51|311.11|0
1648749480000|2022-03-31 17:58:00|313.36|310.96|313.51|311.11|313.51|311.11|313.36|310.96|0
1648749490000|2022-03-31 17:58:10|313.66|311.26|313.66|311.26|313.66|311.26|313.66|311.26|0
1648749500000|2022-03-31 17:58:20|313.51|311.11|313.96|311.56|313.96|311.56|313.51|311.11|0
1648749510000|2022-03-31 17:58:30|314.1|311.7|314.25|311.85|314.25|311.85|314.1|311.7|0
1648749520000|2022-03-31 17:58:40|314.4|312|314.1|311.7|314.4|312|314.1|311.7|0
1648749530000|2022-03-31 17:58:50|314.25|311.85|314.25|311.85|314.25|311.85|314.25|311.85|0
1648749540000|2022-03-31 17:59:00|314.18|311.78|314.25|311.85|314.25|311.85|314.18|311.78|0
1648749550000|2022-03-31 17:59:10|313.96|311.56|313.96|311.56|313.96|311.56|313.81|311.41|0
1648749560000|2022-03-31 17:59:20|313.88|311.48|313.96|311.56|313.96|311.56|313.88|311.48|0
1648749570000|2022-03-31 17:59:30|314.1|311.7|314.4|312|314.4|312|314.1|311.7|0
1648749580000|2022-03-31 17:59:40|314.25|311.85|314.1|311.7|314.25|311.85|314.1|311.7|0
1648749590000|2022-03-31 17:59:50|314.4|312|314.55|312.15|314.55|312.15|314.4|312|0
1648749600000|2022-03-31 18:00:00|314.25|311.85|315|312.6|315|312.6|314.25|311.85|0
1648749610000|2022-03-31 18:00:10|315.15|312.75|315.75|313.35|315.75|313.35|315.15|312.75|0
1648749620000|2022-03-31 18:00:20|316.05|313.65|316.2|313.8|316.2|313.8|316.05|313.65|0
1648749630000|2022-03-31 18:00:30|316.35|313.95|316.35|313.95|316.35|313.95|316.35|313.95|0
1648749640000|2022-03-31 18:00:40|316.5|314.1|316.2|313.8|316.5|314.1|316.2|313.8|0
1648749650000|2022-03-31 18:00:50|316.28|313.88|316.5|314.1|316.5|314.1|316.28|313.88|0
1648749660000|2022-03-31 18:01:00|316.65|314.25|316.65|314.25|316.65|314.25|316.65|314.25|0
1648749670000|2022-03-31 18:01:10|316.8|314.4|316.8|314.4|316.8|314.4|316.8|314.4|0
1648749680000|2022-03-31 18:01:20|316.65|314.25|316.35|313.95|316.65|314.25|316.35|313.95|0
1648749690000|2022-03-31 18:01:30|316.5|314.1|316.2|313.8|316.5|314.1|316.2|313.8|0
1648749700000|2022-03-31 18:01:40|316.35|313.95|316.05|313.65|316.35|313.95|316.05|313.65|0
1648749710000|2022-03-31 18:01:50|316.2|313.8|315.9|313.5|316.2|313.8|315.9|313.5|0
1648749720000|2022-03-31 18:02:00|315.98|313.58|316.35|313.95|316.35|313.95|315.9|313.5|0
1648749730000|2022-03-31 18:02:10|316.5|314.1|316.5|314.1|316.5|314.1|316.5|314.1|0
1648749740000|2022-03-31 18:02:20|316.35|313.95|316.58|314.18|316.58|314.18|316.35|313.95|0
1648749750000|2022-03-31 18:02:30|316.65|314.25|316.8|314.4|316.8|314.4|316.65|314.25|0
1648749760000|2022-03-31 18:02:40|316.95|314.55|317.1|314.7|317.1|314.7|316.95|314.55|0
1648749770000|2022-03-31 18:02:50|317.25|314.85|317.1|314.7|317.25|314.85|317.1|314.7|0
1648749790000|2022-03-31 18:03:10|316.95|314.55|317.1|314.7|317.1|314.7|316.95|314.55|0
1648749800000|2022-03-31 18:03:20|317.25|314.85|317.4|315|317.4|315|317.25|314.85|0
1648749810000|2022-03-31 18:03:30|316.95|314.55|317.55|315.15|317.55|315.15|316.95|314.55|0
1648749820000|2022-03-31 18:03:40|317.7|315.3|317.7|315.3|317.7|315.3|317.4|315|0
1648749830000|2022-03-31 18:03:50|317.55|315.15|317.25|314.85|317.55|315.15|317.25|314.85|0
1648749840000|2022-03-31 18:04:00|317.1|314.7|316.95|314.55|317.1|314.7|316.95|314.55|0
1648749850000|2022-03-31 18:04:10|317.4|315|317.4|315|317.4|315|317.25|314.85|0
1648749860000|2022-03-31 18:04:20|317.25|314.85|317.7|315.3|317.7|315.3|317.25|314.85|0
1648749870000|2022-03-31 18:04:30|317.85|315.45|317.85|315.45|317.85|315.45|317.85|315.45|0
1648749880000|2022-03-31 18:04:40|317.7|315.3|317.7|315.3|317.7|315.3|317.4|315|0
1648749900000|2022-03-31 18:05:00|317.55|315.15|317.4|315|317.55|315.15|317.25|314.85|0
1648749910000|2022-03-31 18:05:10|317.55|315.15|317.55|315.15|317.55|315.15|317.55|315.15|0
1648749920000|2022-03-31 18:05:20|317.85|315.45|317.7|315.3|317.93|315.53|317.7|315.3|0
1648749930000|2022-03-31 18:05:30|317.55|315.15|317.1|314.7|317.55|315.15|317.1|314.7|0
1648749940000|2022-03-31 18:05:40|316.95|314.55|317.1|314.7|317.1|314.7|316.95|314.55|0
1648749950000|2022-03-31 18:05:50|317.25|314.85|317.7|315.3|317.7|315.3|317.25|314.85|0
1648749960000|2022-03-31 18:06:00|317.85|315.45|318|315.6|318|315.6|317.85|315.45|0
1648749970000|2022-03-31 18:06:10|317.85|315.45|317.85|315.45|318|315.6|317.85|315.45|0
1648749980000|2022-03-31 18:06:20|317.55|315.15|317.55|315.15|317.7|315.3|317.55|315.15|0
1648749990000|2022-03-31 18:06:30|317.7|315.3|317.55|315.15|317.7|315.3|317.55|315.15|0
1648750000000|2022-03-31 18:06:40|317.4|315|317.4|315|317.4|315|317.4|315|0
1648750010000|2022-03-31 18:06:50|317.25|314.85|317.4|315|317.4|315|317.25|314.85|0
1648750020000|2022-03-31 18:07:00|317.55|315.15|317.4|315|317.55|315.15|317.4|315|0
1648750030000|2022-03-31 18:07:10|317.25|314.85|317.25|314.85|317.25|314.85|317.25|314.85|0
1648750040000|2022-03-31 18:07:20|317.4|315|317.25|314.85|317.4|315|317.25|314.85|0
1648750050000|2022-03-31 18:07:30|317.1|314.7|317.25|314.85|317.25|314.85|317.1|314.7|0
1648750060000|2022-03-31 18:07:40|317.1|314.7|317.25|314.85|317.25|314.85|317.1|314.7|0
1648750070000|2022-03-31 18:07:50|317.1|314.7|317.09|314.69|317.1|314.7|317.09|314.69|0
1648750080000|2022-03-31 18:08:00|317.25|314.85|317.25|314.85|317.25|314.85|317.09|314.69|0
1648750090000|2022-03-31 18:08:10|317.55|315.15|317.4|315|317.55|315.15|317.4|315|0
1648750100000|2022-03-31 18:08:20|317.25|314.85|317.7|315.3|317.7|315.3|317.25|314.85|0
1648750110000|2022-03-31 18:08:30|317.85|315.45|317.85|315.45|317.85|315.45|317.85|315.45|0
1648750120000|2022-03-31 18:08:40|317.77|315.37|317.85|315.45|317.85|315.45|317.7|315.3|0
1648750130000|2022-03-31 18:08:50|318|315.6|318|315.6|318|315.6|318|315.6|0
1648750140000|2022-03-31 18:09:00|318.15|315.75|318.15|315.75|318.45|316.05|318.15|315.75|0
1648750150000|2022-03-31 18:09:10|318.3|315.9|318.45|316.05|318.6|316.2|318.3|315.9|0
1648750160000|2022-03-31 18:09:20|318.6|316.2|318.75|316.35|318.83|316.43|318.45|316.05|0
1648750170000|2022-03-31 18:09:30|318.9|316.5|319.05|316.65|319.05|316.65|318.75|316.35|0
1648750180000|2022-03-31 18:09:40|318.9|316.5|318.6|316.2|318.9|316.5|318.6|316.2|0
1648750190000|2022-03-31 18:09:50|318.75|316.35|318.3|315.9|318.75|316.35|318.3|315.9|0
1648750200000|2022-03-31 18:10:00|318.6|316.2|318.68|316.28|318.9|316.5|318.6|316.2|0
1648750210000|2022-03-31 18:10:10|318.75|316.35|318.98|316.58|319.2|316.8|318.75|316.35|0
1648750220000|2022-03-31 18:10:20|319.05|316.65|319.05|316.65|319.05|316.65|319.05|316.65|0
1648750230000|2022-03-31 18:10:30|319.2|316.8|319.05|316.65|319.2|316.8|319.05|316.65|0
1648750240000|2022-03-31 18:10:40|318.9|316.5|319.13|316.73|319.13|316.73|318.9|316.5|0
1648750250000|2022-03-31 18:10:50|319.2|316.8|319.05|316.65|319.2|316.8|319.05|316.65|0
1648750260000|2022-03-31 18:11:00|318.9|316.5|318.45|316.05|318.9|316.5|318.45|316.05|0
1648750270000|2022-03-31 18:11:10|318.6|316.2|318.3|315.9|318.6|316.2|318.3|315.9|0
1648750280000|2022-03-31 18:11:20|318.15|315.75|317.84|315.44|318.15|315.75|317.84|315.44|0
1648750290000|2022-03-31 18:11:30|318|315.6|318.15|315.75|318.15|315.75|317.69|315.29|0
1648750300000|2022-03-31 18:11:40|318.07|315.67|318|315.6|318.07|315.67|318|315.6|0
1648750310000|2022-03-31 18:11:50|318.15|315.75|318.15|315.75|318.15|315.75|318|315.6|0
1648750320000|2022-03-31 18:12:00|318.3|315.9|318.45|316.05|318.45|316.05|318.3|315.9|0
1648750330000|2022-03-31 18:12:10|318.9|316.5|318.9|316.5|319.05|316.65|318.9|316.5|0
1648750340000|2022-03-31 18:12:20|318.75|316.35|318.6|316.2|318.9|316.5|318.6|316.2|0
1648750350000|2022-03-31 18:12:30|318.3|315.9|317.99|315.59|318.3|315.9|317.99|315.59|0
1648750360000|2022-03-31 18:12:40|317.84|315.44|317.69|315.29|317.84|315.44|317.69|315.29|0
1648750370000|2022-03-31 18:12:50|317.84|315.44|317.99|315.59|317.99|315.59|317.84|315.44|0
1648750380000|2022-03-31 18:13:00|318.15|315.75|317.92|315.52|318.15|315.75|317.92|315.52|0
1648750390000|2022-03-31 18:13:10|317.69|315.29|317.84|315.44|317.99|315.59|317.69|315.29|0
1648750400000|2022-03-31 18:13:20|317.99|315.59|318.14|315.74|318.14|315.74|317.99|315.59|0
1648750410000|2022-03-31 18:13:30|318.45|316.05|318.45|316.05|318.45|316.05|318.45|316.05|0
1648750420000|2022-03-31 18:13:40|318.3|315.9|318.3|315.9|318.3|315.9|318.3|315.9|0
1648750430000|2022-03-31 18:13:50|318.45|316.05|318.3|315.9|318.45|316.05|318.22|315.82|0
1648750440000|2022-03-31 18:14:00|318.45|316.05|318.67|316.27|318.75|316.35|318.45|316.05|0
1648750450000|2022-03-31 18:14:10|318.6|316.2|318.6|316.2|318.6|316.2|318.45|316.05|0
1648750460000|2022-03-31 18:14:20|318.75|316.35|318.9|316.5|318.9|316.5|318.75|316.35|0
1648750470000|2022-03-31 18:14:30|319.05|316.65|319.2|316.8|319.2|316.8|319.05|316.65|0
1648750480000|2022-03-31 18:14:40|319.35|316.95|319.2|316.8|319.35|316.95|319.2|316.8|0
1648750490000|2022-03-31 18:14:50|319.35|316.95|319.2|316.8|319.5|317.1|319.2|316.8|0
1648750500000|2022-03-31 18:15:00|319.35|316.95|319.35|316.95|319.5|317.1|319.35|316.95|0
1648750510000|2022-03-31 18:15:10|319.5|317.1|319.05|316.65|319.5|317.1|319.05|316.65|0
1648750520000|2022-03-31 18:15:20|319.2|316.8|319.35|316.95|319.35|316.95|319.2|316.8|0
1648750530000|2022-03-31 18:15:30|319.5|317.1|319.5|317.1|319.5|317.1|319.5|317.1|0
1648750540000|2022-03-31 18:15:40|319.35|316.95|319.35|316.95|319.5|317.1|319.35|316.95|0
1648750550000|2022-03-31 18:15:50|319.5|317.1|319.5|317.1|319.5|317.1|319.5|317.1|0
1648750560000|2022-03-31 18:16:00|319.43|317.03|319.65|317.25|319.65|317.25|319.43|317.03|0
1648750570000|2022-03-31 18:16:10|319.8|317.4|319.95|317.55|319.95|317.55|319.8|317.4|0
1648750580000|2022-03-31 18:16:20|320.1|317.7|320.1|317.7|320.25|317.85|320.1|317.7|0
1648750590000|2022-03-31 18:16:30|320.41|318.01|320.41|318.01|320.41|318.01|320.1|317.7|0
1648750600000|2022-03-31 18:16:40|320.25|317.85|320.25|317.85|320.41|318.01|320.25|317.85|0
1648750610000|2022-03-31 18:16:50|320.41|318.01|320.25|317.85|320.41|318.01|320.25|317.85|0
1648750620000|2022-03-31 18:17:00|319.95|317.55|319.95|317.55|320.1|317.7|319.95|317.55|0
1648750630000|2022-03-31 18:17:10|319.65|317.25|319.35|316.95|319.65|317.25|319.35|316.95|0
1648750640000|2022-03-31 18:17:20|319.2|316.8|318.9|316.5|319.2|316.8|318.9|316.5|0
1648750650000|2022-03-31 18:17:30|319.05|316.65|319.2|316.8|319.2|316.8|319.05|316.65|0
1648750660000|2022-03-31 18:17:40|319.5|317.1|319.2|316.8|319.5|317.1|319.2|316.8|0
1648750670000|2022-03-31 18:17:50|319.05|316.65|319.2|316.8|319.2|316.8|319.05|316.65|0
1648750680000|2022-03-31 18:18:00|318.9|316.5|319.35|316.95|319.35|316.95|318.9|316.5|0
1648750690000|2022-03-31 18:18:10|319.5|317.1|320.1|317.7|320.1|317.7|319.5|317.1|0
1648750700000|2022-03-31 18:18:20|319.95|317.55|319.95|317.55|319.95|317.55|319.8|317.4|0
1648750710000|2022-03-31 18:18:30|320.1|317.7|319.95|317.55|320.1|317.7|319.95|317.55|0
1648750720000|2022-03-31 18:18:40|320.1|317.7|320.4|318|320.4|318|320.1|317.7|0
1648750730000|2022-03-31 18:18:50|320.25|317.85|320.25|317.85|320.25|317.85|320.18|317.78|0
1648750740000|2022-03-31 18:19:00|320.4|318|320.25|317.85|320.56|318.16|320.25|317.85|0
1648750750000|2022-03-31 18:19:10|319.95|317.55|319.95|317.55|319.95|317.55|319.8|317.4|0
1648750760000|2022-03-31 18:19:20|320.1|317.7|320.1|317.7|320.25|317.85|320.1|317.7|0
1648750770000|2022-03-31 18:19:30|319.95|317.55|319.8|317.4|319.95|317.55|319.8|317.4|0
1648750780000|2022-03-31 18:19:40|319.73|317.33|319.95|317.55|319.95|317.55|319.73|317.33|0
1648750790000|2022-03-31 18:19:50|319.8|317.4|319.8|317.4|319.95|317.55|319.8|317.4|0
1648750800000|2022-03-31 18:20:00|319.95|317.55|320.1|317.7|320.25|317.85|319.95|317.55|0
1648750810000|2022-03-31 18:20:10|320.25|317.85|319.95|317.55|320.25|317.85|319.95|317.55|0
1648750820000|2022-03-31 18:20:20|319.35|316.95|319.2|316.8|319.35|316.95|319.2|316.8|0
1648750830000|2022-03-31 18:20:30|319.05|316.65|319.12|316.72|319.12|316.72|319.05|316.65|0
1648750840000|2022-03-31 18:20:40|319.2|316.8|318.89|316.49|319.2|316.8|318.89|316.49|0
1648750850000|2022-03-31 18:20:50|318.59|316.19|318.74|316.34|318.74|316.34|318.59|316.19|0
1648750860000|2022-03-31 18:21:00|318.89|316.49|319.2|316.8|319.2|316.8|318.89|316.49|0
1648750870000|2022-03-31 18:21:10|319.05|316.65|319.35|316.95|319.35|316.95|319.05|316.65|0
1648750880000|2022-03-31 18:21:20|319.05|316.65|318.74|316.34|319.05|316.65|318.74|316.34|0
1648750890000|2022-03-31 18:21:30|318.89|316.49|318.89|316.49|318.89|316.49|318.89|316.49|0
1648750900000|2022-03-31 18:21:40|319.04|316.64|319.2|316.8|319.2|316.8|318.89|316.49|0
1648750910000|2022-03-31 18:21:50|319.35|316.95|319.2|316.8|319.35|316.95|319.2|316.8|0
1648750920000|2022-03-31 18:22:00|318.89|316.49|318.59|316.19|318.89|316.49|318.59|316.19|0
1648750930000|2022-03-31 18:22:10|318.44|316.04|319.04|316.64|319.04|316.64|318.44|316.04|0
1648750940000|2022-03-31 18:22:20|318.89|316.49|318.74|316.34|318.89|316.49|318.74|316.34|0
1648750950000|2022-03-31 18:22:30|318.44|316.04|318.67|316.27|318.67|316.27|318.44|316.04|0
1648750960000|2022-03-31 18:22:40|318.59|316.19|318.74|316.34|318.74|316.34|318.44|316.04|0
1648750970000|2022-03-31 18:22:50|318.89|316.49|318.74|316.34|318.89|316.49|318.74|316.34|0
1648750980000|2022-03-31 18:23:00|316.09|313.69|316.24|313.84|316.24|313.84|315.94|313.54|0
1648750990000|2022-03-31 18:23:10|316.32|313.92|316.09|313.69|316.4|314|316.09|313.69|0
1648751000000|2022-03-31 18:23:20|318.49|316.09|320.59|318.19|320.89|318.49|318.49|316.09|0
1648751010000|2022-03-31 18:23:30|320.44|318.04|320.17|317.77|320.44|318.04|320.02|317.62|0
1648751020000|2022-03-31 18:23:40|320.32|317.92|320.47|318.07|320.47|318.07|320.32|317.92|0
1648751030000|2022-03-31 18:23:50|320.32|317.92|320.17|317.77|320.32|317.92|320.17|317.77|0
1648751040000|2022-03-31 18:24:00|319.74|317.34|319.74|317.34|319.74|317.34|319.74|317.34|0
1648751050000|2022-03-31 18:24:10|319.59|317.19|320.04|317.64|320.04|317.64|319.59|317.19|0
1648751060000|2022-03-31 18:24:20|319.82|317.42|319.44|317.04|319.82|317.42|319.44|317.04|0
1648751070000|2022-03-31 18:24:30|319.59|317.19|319.59|317.19|319.59|317.19|319.59|317.19|0
1648751080000|2022-03-31 18:24:40|319.74|317.34|319.74|317.34|319.74|317.34|319.74|317.34|0
1648751090000|2022-03-31 18:24:50|319.59|317.19|319.74|317.34|319.74|317.34|319.59|317.19|0
1648751100000|2022-03-31 18:25:00|319.89|317.49|320.04|317.64|320.04|317.64|319.89|317.49|0
1648751110000|2022-03-31 18:25:10|319.89|317.49|319.89|317.49|320.12|317.72|319.89|317.49|0
1648751120000|2022-03-31 18:25:20|319.74|317.34|319.29|316.89|319.74|317.34|319.29|316.89|0
1648751130000|2022-03-31 18:25:30|319.44|317.04|319.74|317.34|319.74|317.34|319.44|317.04|0
1648751140000|2022-03-31 18:25:40|319.89|317.49|319.97|317.57|320.04|317.64|319.89|317.49|0
1648751150000|2022-03-31 18:25:50|320.04|317.64|320.34|317.94|320.34|317.94|320.04|317.64|0
1648751160000|2022-03-31 18:26:00|320.49|318.09|320.94|318.54|320.94|318.54|320.49|318.09|0
1648751170000|2022-03-31 18:26:10|321.09|318.69|320.94|318.54|321.09|318.69|320.79|318.39|0
1648751180000|2022-03-31 18:26:20|320.87|318.47|320.64|318.24|320.87|318.47|320.64|318.24|0
1648751190000|2022-03-31 18:26:30|320.49|318.09|321.09|318.69|321.09|318.69|320.49|318.09|0
1648751200000|2022-03-31 18:26:40|321.24|318.84|321.09|318.69|321.24|318.84|321.09|318.69|0
1648751210000|2022-03-31 18:26:50|321.24|318.84|320.94|318.54|321.24|318.84|320.94|318.54|0
1648751220000|2022-03-31 18:27:00|321.09|318.69|321.09|318.69|321.09|318.69|320.94|318.54|0
1648751230000|2022-03-31 18:27:10|321.24|318.84|321.7|319.3|321.85|319.45|321.24|318.84|0
1648751240000|2022-03-31 18:27:20|321.4|319|321.4|319|321.4|319|321.17|318.77|0
1648751250000|2022-03-31 18:27:30|321.24|318.84|321.4|319|321.4|319|321.24|318.84|0
1648751260000|2022-03-31 18:27:40|321.24|318.84|321.24|318.84|321.4|319|321.24|318.84|0
1648751270000|2022-03-31 18:27:50|321.4|319|321.4|319|321.4|319|321.32|318.92|0
1648751280000|2022-03-31 18:28:00|321.24|318.84|321.55|319.15|321.55|319.15|321.24|318.84|0
1648751290000|2022-03-31 18:28:10|321.24|318.84|321.24|318.84|321.24|318.84|321.24|318.84|0
1648751300000|2022-03-31 18:28:20|321.39|318.99|321.24|318.84|321.39|318.99|321.24|318.84|0
1648751310000|2022-03-31 18:28:30|321.09|318.69|320.94|318.54|321.09|318.69|320.94|318.54|0
1648751320000|2022-03-31 18:28:40|320.64|318.24|320.49|318.09|320.64|318.24|320.49|318.09|0
1648751330000|2022-03-31 18:28:50|320.34|317.94|320.19|317.79|320.34|317.94|320.04|317.64|0
1648751340000|2022-03-31 18:29:00|319.89|317.49|319.89|317.49|319.89|317.49|319.89|317.49|0
1648751350000|2022-03-31 18:29:10|319.74|317.34|319.59|317.19|319.74|317.34|319.59|317.19|0
1648751360000|2022-03-31 18:29:20|319.44|317.04|319.14|316.74|319.44|317.04|318.99|316.59|0
1648751370000|2022-03-31 18:29:30|318.99|316.59|319.59|317.19|319.59|317.19|318.99|316.59|0
1648751380000|2022-03-31 18:29:40|319.44|317.04|319.59|317.19|319.59|317.19|319.44|317.04|0
1648751390000|2022-03-31 18:29:50|319.44|317.04|319.29|316.89|319.44|317.04|319.29|316.89|0
1648751400000|2022-03-31 18:30:00|319.44|317.04|319.14|316.74|319.44|317.04|319.14|316.74|0
1648751410000|2022-03-31 18:30:10|319.44|317.04|319.97|317.57|319.97|317.57|319.44|317.04|0
1648751420000|2022-03-31 18:30:20|320.04|317.64|320.04|317.64|320.19|317.79|319.89|317.49|0
1648751430000|2022-03-31 18:30:30|319.89|317.49|319.74|317.34|319.89|317.49|319.59|317.19|0
1648751440000|2022-03-31 18:30:40|319.59|317.19|320.04|317.64|320.04|317.64|319.59|317.19|0
1648751450000|2022-03-31 18:30:50|319.89|317.49|319.89|317.49|319.89|317.49|319.67|317.27|0
1648751460000|2022-03-31 18:31:00|320.19|317.79|320.19|317.79|320.34|317.94|320.19|317.79|0
1648751470000|2022-03-31 18:31:10|320.04|317.64|320.04|317.64|320.19|317.79|320.04|317.64|0
1648751480000|2022-03-31 18:31:20|319.89|317.49|319.97|317.57|319.97|317.57|319.89|317.49|0
1648751490000|2022-03-31 18:31:30|320.19|317.79|320.04|317.64|320.34|317.94|320.04|317.64|0
1648751500000|2022-03-31 18:31:40|319.89|317.49|320.19|317.79|320.19|317.79|319.89|317.49|0
1648751510000|2022-03-31 18:31:50|320.34|317.94|320.34|317.94|320.34|317.94|320.34|317.94|0
1648751520000|2022-03-31 18:32:00|320.19|317.79|320.34|317.94|320.34|317.94|319.89|317.49|0
1648751530000|2022-03-31 18:32:10|320.19|317.79|320.19|317.79|320.19|317.79|320.19|317.79|0
1648751540000|2022-03-31 18:32:20|320.04|317.64|319.89|317.49|320.04|317.64|319.89|317.49|0
1648751550000|2022-03-31 18:32:30|320.04|317.64|320.04|317.64|320.04|317.64|319.89|317.49|0
1648751560000|2022-03-31 18:32:40|319.89|317.49|320.12|317.72|320.12|317.72|319.89|317.49|0
1648751570000|2022-03-31 18:32:50|319.89|317.49|320.04|317.64|320.04|317.64|319.89|317.49|0
1648751580000|2022-03-31 18:33:00|319.97|317.57|319.59|317.19|319.97|317.57|319.44|317.04|0
1648751590000|2022-03-31 18:33:10|319.66|317.26|319.74|317.34|319.74|317.34|319.59|317.19|0
1648751600000|2022-03-31 18:33:20|320.04|317.64|320.49|318.09|320.49|318.09|320.04|317.64|0
1648751610000|2022-03-31 18:33:30|320.64|318.24|320.64|318.24|320.64|318.24|320.64|318.24|0
1648751620000|2022-03-31 18:33:40|320.79|318.39|320.79|318.39|320.79|318.39|320.79|318.39|0
1648751630000|2022-03-31 18:33:50|320.94|318.54|320.87|318.47|320.94|318.54|320.87|318.47|0
1648751640000|2022-03-31 18:34:00|320.94|318.54|321.09|318.69|321.09|318.69|320.94|318.54|0
1648751650000|2022-03-31 18:34:10|321.24|318.84|321.24|318.84|321.24|318.84|321.24|318.84|0
1648751660000|2022-03-31 18:34:20|321.39|318.99|321.39|318.99|321.39|318.99|321.39|318.99|0
1648751670000|2022-03-31 18:34:30|320.94|318.54|321.02|318.62|321.09|318.69|320.94|318.54|0
1648751680000|2022-03-31 18:34:40|321.09|318.69|321.02|318.62|321.09|318.69|320.94|318.54|0
1648751690000|2022-03-31 18:34:50|321.24|318.84|320.94|318.54|321.24|318.84|320.94|318.54|0
1648751700000|2022-03-31 18:35:00|321.09|318.69|320.79|318.39|321.09|318.69|320.49|318.09|0
1648751710000|2022-03-31 18:35:10|320.94|318.54|321.09|318.69|321.09|318.69|320.94|318.54|0
1648751720000|2022-03-31 18:35:20|321.24|318.84|321.39|318.99|321.39|318.99|321.24|318.84|0
1648751730000|2022-03-31 18:35:30|321.54|319.14|321.54|319.14|321.54|319.14|321.54|319.14|0
1648751740000|2022-03-31 18:35:40|321.69|319.29|321.69|319.29|321.69|319.29|321.69|319.29|0
1648751750000|2022-03-31 18:35:50|321.84|319.44|321.69|319.29|321.84|319.44|321.69|319.29|0
1648751760000|2022-03-31 18:36:00|321.54|319.14|320.79|318.39|321.54|319.14|320.79|318.39|0
1648751770000|2022-03-31 18:36:10|320.94|318.54|320.79|318.39|321.09|318.69|320.79|318.39|0
1648751780000|2022-03-31 18:36:20|320.64|318.24|319.28|316.88|320.64|318.24|319.28|316.88|0
1648751790000|2022-03-31 18:36:30|319.13|316.73|318.98|316.58|319.13|316.73|318.98|316.58|0
1648751800000|2022-03-31 18:36:40|319.43|317.03|319.13|316.73|319.43|317.03|319.13|316.73|0
1648751810000|2022-03-31 18:36:50|318.53|316.13|318.98|316.58|318.98|316.58|318.53|316.13|0
1648751820000|2022-03-31 18:37:00|319.13|316.73|318.83|316.43|319.13|316.73|318.83|316.43|0
1648751830000|2022-03-31 18:37:10|318.98|316.58|318.98|316.58|319.13|316.73|318.98|316.58|0
1648751840000|2022-03-31 18:37:20|319.13|316.73|319.13|316.73|319.13|316.73|319.13|316.73|0
1648751850000|2022-03-31 18:37:30|318.98|316.58|319.13|316.73|319.13|316.73|318.98|316.58|0
1648751860000|2022-03-31 18:37:40|319.28|316.88|319.43|317.03|319.43|317.03|319.28|316.88|0
1648751870000|2022-03-31 18:37:50|319.73|317.33|320.04|317.64|320.04|317.64|319.73|317.33|0
1648751880000|2022-03-31 18:38:00|319.88|317.48|320.04|317.64|320.04|317.64|319.88|317.48|0
1648751890000|2022-03-31 18:38:10|320.19|317.79|320.34|317.94|320.34|317.94|320.19|317.79|0
1648751900000|2022-03-31 18:38:20|320.49|318.09|320.49|318.09|320.49|318.09|320.49|318.09|0
1648751910000|2022-03-31 18:38:30|320.34|317.94|320.03|317.63|320.34|317.94|319.88|317.48|0
1648751920000|2022-03-31 18:38:40|320.19|317.79|320.34|317.94|320.34|317.94|319.88|317.48|0
1648751930000|2022-03-31 18:38:50|320.19|317.79|320.03|317.63|320.19|317.79|320.03|317.63|0
1648751940000|2022-03-31 18:39:00|320.34|317.94|320.49|318.09|320.49|318.09|320.34|317.94|0
1648751950000|2022-03-31 18:39:10|320.34|317.94|320.49|318.09|320.49|318.09|320.34|317.94|0
1648751960000|2022-03-31 18:39:20|320.64|318.24|320.49|318.09|320.64|318.24|320.34|317.94|0
1648751970000|2022-03-31 18:39:30|320.26|317.86|320.03|317.63|320.26|317.86|320.03|317.63|0
1648751980000|2022-03-31 18:39:40|319.88|317.48|319.73|317.33|319.88|317.48|319.73|317.33|0
1648751990000|2022-03-31 18:39:50|319.88|317.48|319.51|317.11|319.88|317.48|319.51|317.11|0
1648752000000|2022-03-31 18:40:00|319.88|317.48|319.88|317.48|319.88|317.48|319.58|317.18|0
1648752010000|2022-03-31 18:40:10|320.03|317.63|319.73|317.33|320.18|317.78|319.73|317.33|0
1648752020000|2022-03-31 18:40:20|319.58|317.18|319.58|317.18|319.73|317.33|319.58|317.18|0
1648752030000|2022-03-31 18:40:30|319.28|316.88|319.36|316.96|319.43|317.03|319.28|316.88|0
1648752040000|2022-03-31 18:40:40|319.28|316.88|319.28|316.88|319.43|317.03|319.28|316.88|0
1648752050000|2022-03-31 18:40:50|319.13|316.73|319.43|317.03|319.43|317.03|319.13|316.73|0
1648752060000|2022-03-31 18:41:00|319.28|316.88|319.13|316.73|319.28|316.88|319.13|316.73|0
1648752070000|2022-03-31 18:41:10|319.28|316.88|319.58|317.18|319.58|317.18|319.28|316.88|0
1648752080000|2022-03-31 18:41:20|319.43|317.03|319.28|316.88|319.43|317.03|319.28|316.88|0
1648752090000|2022-03-31 18:41:30|319.58|317.18|319.58|317.18|319.58|317.18|319.58|317.18|0
1648752100000|2022-03-31 18:41:40|319.73|317.33|319.73|317.33|319.73|317.33|319.58|317.18|0
1648752110000|2022-03-31 18:41:50|319.88|317.48|320.03|317.63|320.03|317.63|319.88|317.48|0
1648752120000|2022-03-31 18:42:00|320.41|318.01|320.79|318.39|320.79|318.39|320.41|318.01|0
1648752130000|2022-03-31 18:42:10|320.48|318.08|320.79|318.39|320.94|318.54|320.48|318.08|0
1648752140000|2022-03-31 18:42:20|320.94|318.54|321.24|318.84|321.24|318.84|320.94|318.54|0
1648752150000|2022-03-31 18:42:30|321.39|318.99|321.54|319.14|321.54|319.14|321.39|318.99|0
1648752170000|2022-03-31 18:42:50|321.69|319.29|321.39|318.99|321.69|319.29|321.39|318.99|0
1648752180000|2022-03-31 18:43:00|321.54|319.14|321.39|318.99|321.77|319.37|321.39|318.99|0
1648752190000|2022-03-31 18:43:10|321.69|319.29|321.69|319.29|321.84|319.44|321.69|319.29|0
1648752200000|2022-03-31 18:43:20|321.84|319.44|321.69|319.29|321.84|319.44|321.54|319.14|0
1648752210000|2022-03-31 18:43:30|321.54|319.14|321.84|319.44|321.84|319.44|321.54|319.14|0
1648752220000|2022-03-31 18:43:40|321.69|319.29|321.39|318.99|321.69|319.29|321.39|318.99|0
1648752230000|2022-03-31 18:43:50|321.54|319.14|321.69|319.29|321.69|319.29|321.54|319.14|0
1648752240000|2022-03-31 18:44:00|321.84|319.44|322.14|319.74|322.14|319.74|321.84|319.44|0
1648752250000|2022-03-31 18:44:10|322.29|319.89|322.14|319.74|322.29|319.89|322.14|319.74|0
1648752260000|2022-03-31 18:44:20|321.99|319.59|321.99|319.59|321.99|319.59|321.99|319.59|0
1648752270000|2022-03-31 18:44:30|321.84|319.44|321.84|319.44|321.84|319.44|321.69|319.29|0
1648752280000|2022-03-31 18:44:40|321.77|319.37|321.39|318.99|321.77|319.37|321.39|318.99|0
1648752290000|2022-03-31 18:44:50|321.24|318.84|321.24|318.84|321.24|318.84|320.94|318.54|0
1648752300000|2022-03-31 18:45:00|321.09|318.69|321.24|318.84|321.39|318.99|321.09|318.69|0
1648752310000|2022-03-31 18:45:10|321.16|318.76|321.69|319.29|321.69|319.29|321.16|318.76|0
1648752320000|2022-03-31 18:45:20|321.84|319.44|321.84|319.44|321.99|319.59|321.84|319.44|0
1648752330000|2022-03-31 18:45:30|321.99|319.59|321.99|319.59|321.99|319.59|321.99|319.59|0
1648752340000|2022-03-31 18:45:40|321.84|319.44|322.14|319.74|322.14|319.74|321.84|319.44|0
1648752350000|2022-03-31 18:45:50|321.99|319.59|322.29|319.89|322.29|319.89|321.99|319.59|0
1648752360000|2022-03-31 18:46:00|322.14|319.74|321.54|319.14|322.14|319.74|321.54|319.14|0
1648752370000|2022-03-31 18:46:10|321.84|319.44|322.14|319.74|322.14|319.74|321.84|319.44|0
1648752380000|2022-03-31 18:46:20|321.99|319.59|321.69|319.29|321.99|319.59|321.69|319.29|0
1648752390000|2022-03-31 18:46:30|321.39|318.99|321.54|319.14|321.62|319.22|321.39|318.99|0
1648752400000|2022-03-31 18:46:40|321.69|319.29|320.63|318.23|321.69|319.29|320.63|318.23|0
1648752410000|2022-03-31 18:46:50|320.93|318.53|321.24|318.84|321.24|318.84|320.93|318.53|0
1648752420000|2022-03-31 18:47:00|321.09|318.69|320.63|318.23|321.09|318.69|320.63|318.23|0
1648752430000|2022-03-31 18:47:10|320.78|318.38|320.93|318.53|321.24|318.84|320.78|318.38|0
1648752440000|2022-03-31 18:47:20|320.78|318.38|320.63|318.23|320.93|318.53|320.63|318.23|0
1648752450000|2022-03-31 18:47:30|320.33|317.93|320.18|317.78|320.33|317.93|320.18|317.78|0
1648752460000|2022-03-31 18:47:40|320.03|317.63|320.33|317.93|320.33|317.93|320.03|317.63|0
1648752470000|2022-03-31 18:47:50|320.48|318.08|320.63|318.23|320.63|318.23|320.48|318.08|0
1648752480000|2022-03-31 18:48:00|320.93|318.53|320.63|318.23|320.93|318.53|320.63|318.23|0
1648752490000|2022-03-31 18:48:10|320.48|318.08|320.03|317.63|320.48|318.08|320.03|317.63|0
1648752500000|2022-03-31 18:48:20|320.18|317.78|320.18|317.78|320.18|317.78|319.88|317.48|0
1648752510000|2022-03-31 18:48:30|320.03|317.63|320.48|318.08|320.48|318.08|320.03|317.63|0
1648752520000|2022-03-31 18:48:40|320.18|317.78|320.18|317.78|320.18|317.78|320.18|317.78|0
1648752530000|2022-03-31 18:48:50|320.11|317.71|320.03|317.63|320.18|317.78|320.03|317.63|0
1648752540000|2022-03-31 18:49:00|320.18|317.78|320.18|317.78|320.18|317.78|320.03|317.63|0
1648752550000|2022-03-31 18:49:10|320.03|317.63|320.33|317.93|320.33|317.93|320.03|317.63|0
1648752560000|2022-03-31 18:49:20|320.48|318.08|320.48|318.08|320.48|318.08|320.48|318.08|0
1648752570000|2022-03-31 18:49:30|320.63|318.23|320.78|318.38|320.78|318.38|320.63|318.23|0
1648752580000|2022-03-31 18:49:40|320.93|318.53|321.08|318.68|321.08|318.68|320.93|318.53|0
1648752590000|2022-03-31 18:49:50|321.23|318.83|321.08|318.68|321.23|318.83|321.08|318.68|0
1648752600000|2022-03-31 18:50:00|321.39|318.99|321.23|318.83|321.39|318.99|321.23|318.83|0
1648752610000|2022-03-31 18:50:10|321.08|318.68|320.93|318.53|321.08|318.68|320.93|318.53|0
1648752620000|2022-03-31 18:50:20|321.08|318.68|321.08|318.68|321.23|318.83|321.08|318.68|0
1648752630000|2022-03-31 18:50:30|321.39|318.99|321.39|318.99|321.39|318.99|321.39|318.99|0
1648752640000|2022-03-31 18:50:40|321.54|319.14|321.39|318.99|321.54|319.14|321.39|318.99|0
1648752650000|2022-03-31 18:50:50|321.23|318.83|321.23|318.83|321.23|318.83|321.23|318.83|0
1648752660000|2022-03-31 18:51:00|321.08|318.68|320.93|318.53|321.39|318.99|320.93|318.53|0
1648752670000|2022-03-31 18:51:10|320.63|318.23|320.33|317.93|320.63|318.23|320.33|317.93|0
1648752680000|2022-03-31 18:51:20|320.03|317.63|320.03|317.63|320.18|317.78|320.03|317.63|0
1648752690000|2022-03-31 18:51:30|319.88|317.48|320.18|317.78|320.18|317.78|319.88|317.48|0
1648752700000|2022-03-31 18:51:40|319.88|317.48|320.03|317.63|320.03|317.63|319.88|317.48|0
1648752710000|2022-03-31 18:51:50|320.33|317.93|320.48|318.08|320.48|318.08|320.33|317.93|0
1648752720000|2022-03-31 18:52:00|320.33|317.93|320.48|318.08|320.63|318.23|320.33|317.93|0
1648752730000|2022-03-31 18:52:10|320.63|318.23|320.63|318.23|320.63|318.23|320.63|318.23|0
1648752740000|2022-03-31 18:52:20|320.78|318.38|320.48|318.08|320.78|318.38|320.48|318.08|0
1648752750000|2022-03-31 18:52:30|320.63|318.23|320.71|318.31|320.71|318.31|320.48|318.08|0
1648752760000|2022-03-31 18:52:40|320.78|318.38|320.63|318.23|320.93|318.53|320.63|318.23|0
1648752770000|2022-03-31 18:52:50|320.48|318.08|320.41|318.01|320.48|318.08|320.33|317.93|0
1648752780000|2022-03-31 18:53:00|320.48|318.08|320.48|318.08|320.48|318.08|320.33|317.93|0
1648752790000|2022-03-31 18:53:10|320.33|317.93|320.63|318.23|320.63|318.23|320.33|317.93|0
1648752800000|2022-03-31 18:53:20|320.48|318.08|320.78|318.38|320.78|318.38|320.48|318.08|0
1648752810000|2022-03-31 18:53:30|320.93|318.53|321.08|318.68|321.08|318.68|320.93|318.53|0
1648752820000|2022-03-31 18:53:40|320.93|318.53|321.08|318.68|321.23|318.83|320.93|318.53|0
1648752830000|2022-03-31 18:53:50|320.93|318.53|320.93|318.53|320.93|318.53|320.93|318.53|0
1648752840000|2022-03-31 18:54:00|321.08|318.68|321.08|318.68|321.08|318.68|320.93|318.53|0
1648752850000|2022-03-31 18:54:10|320.93|318.53|320.63|318.23|320.93|318.53|320.63|318.23|0
1648752860000|2022-03-31 18:54:20|320.48|318.08|320.48|318.08|320.63|318.23|320.48|318.08|0
1648752870000|2022-03-31 18:54:30|320.33|317.93|320.63|318.23|320.63|318.23|320.33|317.93|0
1648752880000|2022-03-31 18:54:40|320.78|318.38|320.93|318.53|321.08|318.68|320.78|318.38|0
1648752890000|2022-03-31 18:54:50|321.08|318.68|320.78|318.38|321.08|318.68|320.78|318.38|0
1648752900000|2022-03-31 18:55:00|321.23|318.83|320.63|318.23|321.23|318.83|320.63|318.23|0
1648752910000|2022-03-31 18:55:10|320.78|318.38|320.93|318.53|320.93|318.53|320.78|318.38|0
1648752920000|2022-03-31 18:55:20|320.78|318.38|320.48|318.08|320.78|318.38|320.48|318.08|0
1648752930000|2022-03-31 18:55:30|320.63|318.23|320.18|317.78|320.63|318.23|320.18|317.78|0
1648752940000|2022-03-31 18:55:40|320.33|317.93|320.03|317.63|320.33|317.93|320.03|317.63|0
1648752950000|2022-03-31 18:55:50|320.18|317.78|320.18|317.78|320.18|317.78|320.18|317.78|0
1648752960000|2022-03-31 18:56:00|320.03|317.63|319.43|317.03|320.03|317.63|319.43|317.03|0
1648752970000|2022-03-31 18:56:10|319.28|316.88|319.58|317.18|319.58|317.18|319.28|316.88|0
1648752990000|2022-03-31 18:56:30|319.73|317.33|320.03|317.63|320.03|317.63|319.73|317.33|0
1648753000000|2022-03-31 18:56:40|319.73|317.33|319.88|317.48|319.88|317.48|319.73|317.33|0
1648753010000|2022-03-31 18:56:50|320.03|317.63|319.73|317.33|320.03|317.63|319.58|317.18|0
1648753020000|2022-03-31 18:57:00|319.88|317.48|319.88|317.48|319.88|317.48|319.58|317.18|0
1648753030000|2022-03-31 18:57:10|319.58|317.18|319.28|316.88|319.58|317.18|319.28|316.88|0
1648753040000|2022-03-31 18:57:20|319.43|317.03|319.13|316.73|319.43|317.03|318.97|316.57|0
1648753050000|2022-03-31 18:57:30|319.28|316.88|318.97|316.57|319.28|316.88|318.97|316.57|0
1648753060000|2022-03-31 18:57:40|318.82|316.42|318.82|316.42|318.97|316.57|318.82|316.42|0
1648753070000|2022-03-31 18:57:50|319.12|316.72|318.82|316.42|319.12|316.72|318.82|316.42|0
1648753080000|2022-03-31 18:58:00|318.97|316.57|318.9|316.5|319.12|316.72|318.9|316.5|0
1648753090000|2022-03-31 18:58:10|318.82|316.42|318.67|316.27|318.82|316.42|318.52|316.12|0
1648753100000|2022-03-31 18:58:20|318.82|316.42|318.82|316.42|318.82|316.42|318.82|316.42|0
1648753110000|2022-03-31 18:58:30|318.67|316.27|319.05|316.65|319.05|316.65|318.67|316.27|0
1648753120000|2022-03-31 18:58:40|318.97|316.57|318.97|316.57|318.97|316.57|318.97|316.57|0
1648753130000|2022-03-31 18:58:50|318.82|316.42|318.67|316.27|318.82|316.42|318.52|316.12|0
1648753140000|2022-03-31 18:59:00|318.82|316.42|319.12|316.72|319.12|316.72|318.82|316.42|0
1648753150000|2022-03-31 18:59:10|318.97|316.57|318.22|315.82|318.97|316.57|318.22|315.82|0
1648753160000|2022-03-31 18:59:20|318.37|315.97|318.52|316.12|318.52|316.12|318.37|315.97|0
1648753170000|2022-03-31 18:59:30|318.37|315.97|318.52|316.12|318.52|316.12|318.37|315.97|0
1648753180000|2022-03-31 18:59:40|318.37|315.97|318.22|315.82|318.37|315.97|318.22|315.82|0
1648753190000|2022-03-31 18:59:50|318.37|315.97|318.07|315.67|318.37|315.97|318.07|315.67|0
1648753200000|2022-03-31 19:00:00|317.77|315.37|316.58|314.18|317.77|315.37|316.58|314.18|0
1648753210000|2022-03-31 19:00:10|317.03|314.63|316.13|313.73|317.18|314.78|316.13|313.73|0
1648753220000|2022-03-31 19:00:20|315.98|313.58|316.28|313.88|316.28|313.88|315.68|313.28|0
1648753230000|2022-03-31 19:00:30|315.98|313.58|315.98|313.58|316.13|313.73|315.83|313.43|0
1648753240000|2022-03-31 19:00:40|315.83|313.43|315.53|313.13|315.83|313.43|315.53|313.13|0
1648753250000|2022-03-31 19:00:50|315.68|313.28|315.38|312.98|315.68|313.28|315.38|312.98|0
1648753260000|2022-03-31 19:01:00|315.53|313.13|314.79|312.39|315.53|313.13|314.79|312.39|0
1648753270000|2022-03-31 19:01:10|314.72|312.32|314.94|312.54|314.94|312.54|314.64|312.24|0
1648753280000|2022-03-31 19:01:20|315.09|312.69|314.64|312.24|315.09|312.69|314.64|312.24|0
1648753290000|2022-03-31 19:01:30|314.79|312.39|315.09|312.69|315.09|312.69|314.79|312.39|0
1648753300000|2022-03-31 19:01:40|315.23|312.83|315.23|312.83|315.23|312.83|315.23|312.83|0
1648753310000|2022-03-31 19:01:50|315.38|312.98|315.23|312.83|315.38|312.98|315.23|312.83|0
1648753320000|2022-03-31 19:02:00|314.86|312.46|314.79|312.39|314.86|312.46|314.79|312.39|0
1648753330000|2022-03-31 19:02:10|314.64|312.24|314.19|311.79|314.64|312.24|314.19|311.79|0
1648753340000|2022-03-31 19:02:20|313.89|311.49|314.04|311.64|314.04|311.64|313.89|311.49|0
1648753350000|2022-03-31 19:02:30|314.12|311.72|314.04|311.64|314.19|311.79|313.75|311.35|0
1648753360000|2022-03-31 19:02:40|313.6|311.2|313.6|311.2|313.6|311.2|313.53|311.13|0
1648753370000|2022-03-31 19:02:50|313.75|311.35|313.89|311.49|313.89|311.49|313.75|311.35|0
1648753380000|2022-03-31 19:03:00|313.75|311.35|313.3|310.9|313.75|311.35|313.3|310.9|0
1648753390000|2022-03-31 19:03:10|313.45|311.05|313.3|310.9|313.45|311.05|313.3|310.9|0
1648753400000|2022-03-31 19:03:20|313.38|310.98|313.75|311.35|313.75|311.35|313.38|310.98|0
1648753410000|2022-03-31 19:03:30|313.89|311.49|313.75|311.35|314.04|311.64|313.75|311.35|0
1648753420000|2022-03-31 19:03:40|313.89|311.49|313.89|311.49|313.89|311.49|313.75|311.35|0
1648753430000|2022-03-31 19:03:50|314.19|311.79|314.19|311.79|314.19|311.79|314.04|311.64|0
1648753440000|2022-03-31 19:04:00|314.49|312.09|314.64|312.24|314.64|312.24|314.42|312.02|0
1648753450000|2022-03-31 19:04:10|314.79|312.39|314.94|312.54|314.94|312.54|314.79|312.39|0
1648753460000|2022-03-31 19:04:20|314.79|312.39|314.94|312.54|314.94|312.54|314.79|312.39|0
1648753470000|2022-03-31 19:04:30|315.08|312.68|315.53|313.13|315.53|313.13|315.08|312.68|0
1648753480000|2022-03-31 19:04:40|315.83|313.43|315.83|313.43|315.83|313.43|315.68|313.28|0
1648753490000|2022-03-31 19:04:50|315.98|313.58|315.68|313.28|315.98|313.58|315.53|313.13|0
1648753500000|2022-03-31 19:05:00|315.83|313.43|316.28|313.88|316.28|313.88|315.83|313.43|0
1648753510000|2022-03-31 19:05:10|316.13|313.73|316.13|313.73|316.28|313.88|316.13|313.73|0
1648753520000|2022-03-31 19:05:20|316.28|313.88|316.43|314.03|316.43|314.03|316.28|313.88|0
1648753530000|2022-03-31 19:05:30|316.28|313.88|316.28|313.88|316.72|314.32|316.28|313.88|0
1648753540000|2022-03-31 19:05:40|316.43|314.03|316.28|313.88|316.58|314.18|316.28|313.88|0
1648753550000|2022-03-31 19:05:50|316.35|313.95|316.43|314.03|316.43|314.03|316.28|313.88|0
1648753560000|2022-03-31 19:06:00|316.58|314.18|316.43|314.03|316.72|314.32|316.43|314.03|0
1648753570000|2022-03-31 19:06:10|316.28|313.88|316.43|314.03|316.43|314.03|316.13|313.73|0
1648753580000|2022-03-31 19:06:20|315.98|313.58|315.83|313.43|316.28|313.88|315.83|313.43|0
1648753590000|2022-03-31 19:06:30|315.53|313.13|315.68|313.28|315.68|313.28|315.53|313.13|0
1648753600000|2022-03-31 19:06:40|315.38|312.98|314.42|312.02|315.38|312.98|314.42|312.02|0
1648753610000|2022-03-31 19:06:50|314.49|312.09|314.93|312.53|314.93|312.53|314.49|312.09|0
1648753620000|2022-03-31 19:07:00|314.49|312.09|314.34|311.94|314.64|312.24|314.34|311.94|0
1648753630000|2022-03-31 19:07:10|314.49|312.09|314.49|312.09|314.49|312.09|314.19|311.79|0
1648753640000|2022-03-31 19:07:20|314.64|312.24|315.08|312.68|315.08|312.68|314.64|312.24|0
1648753650000|2022-03-31 19:07:30|315.23|312.83|315.98|313.58|315.98|313.58|315.23|312.83|0
1648753660000|2022-03-31 19:07:40|315.83|313.43|315.68|313.28|315.83|313.43|315.53|313.13|0
1648753670000|2022-03-31 19:07:50|315.23|312.83|315.53|313.13|315.68|313.28|315.23|312.83|0
1648753680000|2022-03-31 19:08:00|315.23|312.83|315.68|313.28|315.68|313.28|315.23|312.83|0
1648753690000|2022-03-31 19:08:10|316.13|313.73|315.98|313.58|316.13|313.73|315.98|313.58|0
1648753700000|2022-03-31 19:08:20|316.13|313.73|315.68|313.28|316.13|313.73|315.68|313.28|0
1648753710000|2022-03-31 19:08:30|315.83|313.43|316.13|313.73|316.13|313.73|315.83|313.43|0
1648753720000|2022-03-31 19:08:40|315.98|313.58|315.83|313.43|315.98|313.58|315.68|313.28|0
1648753730000|2022-03-31 19:08:50|315.98|313.58|315.98|313.58|316.13|313.73|315.98|313.58|0
1648753740000|2022-03-31 19:09:00|316.13|313.73|316.2|313.8|316.2|313.8|315.98|313.58|0
1648753750000|2022-03-31 19:09:10|316.13|313.73|315.98|313.58|316.57|314.17|315.98|313.58|0
1648753760000|2022-03-31 19:09:20|315.83|313.43|315.98|313.58|315.98|313.58|315.68|313.28|0
1648753770000|2022-03-31 19:09:30|315.83|313.43|315.83|313.43|315.83|313.43|315.83|313.43|0
1648753780000|2022-03-31 19:09:40|315.68|313.28|315.38|312.98|315.68|313.28|315.38|312.98|0
1648753790000|2022-03-31 19:09:50|315.23|312.83|315.08|312.68|315.31|312.91|315.08|312.68|0
1648753800000|2022-03-31 19:10:00|315.23|312.83|315.53|313.13|315.83|313.43|315.16|312.76|0
1648753810000|2022-03-31 19:10:10|315.83|313.43|315.46|313.06|315.83|313.43|315.46|313.06|0
1648753820000|2022-03-31 19:10:20|315.83|313.43|315.83|313.43|315.83|313.43|315.53|313.13|0
1648753830000|2022-03-31 19:10:30|315.53|313.13|315.53|313.13|315.68|313.28|315.53|313.13|0
1648753840000|2022-03-31 19:10:40|315.68|313.28|315.83|313.43|315.83|313.43|315.68|313.28|0
1648753860000|2022-03-31 19:11:00|315.68|313.28|316.57|314.17|316.57|314.17|315.68|313.28|0
1648753870000|2022-03-31 19:11:10|316.87|314.47|317.02|314.62|317.02|314.62|316.87|314.47|0
1648753880000|2022-03-31 19:11:20|317.17|314.77|317.17|314.77|317.17|314.77|317.02|314.62|0
1648753890000|2022-03-31 19:11:30|317.32|314.92|317.47|315.07|317.47|315.07|317.32|314.92|0
1648753900000|2022-03-31 19:11:40|317.32|314.92|317.32|314.92|317.47|315.07|317.32|314.92|0
1648753910000|2022-03-31 19:11:50|317.47|315.07|317.62|315.22|317.62|315.22|317.47|315.07|0
1648753920000|2022-03-31 19:12:00|317.17|314.77|317.47|315.07|317.62|315.22|317.17|314.77|0
1648753930000|2022-03-31 19:12:10|317.32|314.92|317.62|315.22|317.62|315.22|317.32|314.92|0
1648753940000|2022-03-31 19:12:20|317.47|315.07|317.62|315.22|317.62|315.22|317.47|315.07|0
1648753960000|2022-03-31 19:12:40|317.7|315.3|317.77|315.37|318.07|315.67|317.7|315.3|0
1648753970000|2022-03-31 19:12:50|318.07|315.67|317.77|315.37|318.07|315.67|317.77|315.37|0
1648753980000|2022-03-31 19:13:00|317.62|315.22|317.77|315.37|317.92|315.52|317.62|315.22|0
1648753990000|2022-03-31 19:13:10|317.92|315.52|317.92|315.52|318.07|315.67|317.92|315.52|0
1648754000000|2022-03-31 19:13:20|318.07|315.67|318|315.6|318.07|315.67|317.92|315.52|0
1648754010000|2022-03-31 19:13:30|317.62|315.22|317.47|315.07|317.77|315.37|317.47|315.07|0
1648754020000|2022-03-31 19:13:40|317.32|314.92|317.32|314.92|317.32|314.92|317.32|314.92|0
1648754030000|2022-03-31 19:13:50|317.47|315.07|318.07|315.67|318.22|315.82|317.47|315.07|0
1648754040000|2022-03-31 19:14:00|317.92|315.52|318.37|315.97|318.37|315.97|317.92|315.52|0
1648754050000|2022-03-31 19:14:10|318.07|315.67|318.07|315.67|318.07|315.67|317.92|315.52|0
1648754060000|2022-03-31 19:14:20|317.77|315.37|317.92|315.52|318.07|315.67|317.77|315.37|0
1648754070000|2022-03-31 19:14:30|318.07|315.67|318.22|315.82|318.22|315.82|318.07|315.67|0
1648754080000|2022-03-31 19:14:40|318.37|315.97|318.22|315.82|318.37|315.97|318.22|315.82|0
1648754090000|2022-03-31 19:14:50|318.07|315.67|317.92|315.52|318.07|315.67|317.92|315.52|0
1648754100000|2022-03-31 19:15:00|318.07|315.67|317.92|315.52|318.07|315.67|317.77|315.37|0
1648754110000|2022-03-31 19:15:10|318.07|315.67|318.22|315.82|318.22|315.82|317.92|315.52|0
1648754120000|2022-03-31 19:15:20|318.37|315.97|318.37|315.97|318.37|315.97|318.37|315.97|0
1648754130000|2022-03-31 19:15:30|318.22|315.82|317.92|315.52|318.22|315.82|317.92|315.52|0
1648754140000|2022-03-31 19:15:40|318.07|315.67|318.22|315.82|318.22|315.82|318.07|315.67|0
1648754150000|2022-03-31 19:15:50|318.37|315.97|318.67|316.27|318.67|316.27|318.37|315.97|0
1648754160000|2022-03-31 19:16:00|318.52|316.12|318.37|315.97|318.52|316.12|318.37|315.97|0
1648754170000|2022-03-31 19:16:10|318.52|316.12|318.52|316.12|318.52|316.12|318.37|315.97|0
1648754180000|2022-03-31 19:16:20|318.82|316.42|318.82|316.42|318.82|316.42|318.67|316.27|0
1648754190000|2022-03-31 19:16:30|318.67|316.27|318.97|316.57|319.12|316.72|318.67|316.27|0
1648754200000|2022-03-31 19:16:40|319.04|316.64|319.04|316.64|319.04|316.64|319.04|316.64|0
1648754210000|2022-03-31 19:16:50|319.12|316.72|319.12|316.72|319.19|316.79|319.12|316.72|0
1648754220000|2022-03-31 19:17:00|318.97|316.57|318.52|316.12|318.97|316.57|318.52|316.12|0
1648754230000|2022-03-31 19:17:10|318.67|316.27|318.67|316.27|318.67|316.27|318.52|316.12|0
1648754240000|2022-03-31 19:17:20|318.52|316.12|318.22|315.82|318.52|316.12|318.22|315.82|0
1648754250000|2022-03-31 19:17:30|318.07|315.67|318.22|315.82|318.37|315.97|318.07|315.67|0
1648754260000|2022-03-31 19:17:40|318.07|315.67|318.07|315.67|318.07|315.67|318.07|315.67|0
1648754270000|2022-03-31 19:17:50|318.22|315.82|318.07|315.67|318.22|315.82|317.92|315.52|0
1648754280000|2022-03-31 19:18:00|318.37|315.97|319.12|316.72|319.12|316.72|318.37|315.97|0
1648754290000|2022-03-31 19:18:10|319.42|317.02|319.34|316.94|319.42|317.02|319.27|316.87|0
1648754300000|2022-03-31 19:18:20|319.27|316.87|319.12|316.72|319.27|316.87|318.97|316.57|0
1648754310000|2022-03-31 19:18:30|319.27|316.87|319.57|317.17|319.57|317.17|319.27|316.87|0
1648754320000|2022-03-31 19:18:40|319.42|317.02|319.42|317.02|319.42|317.02|319.27|316.87|0
1648754330000|2022-03-31 19:18:50|319.27|316.87|319.42|317.02|319.42|317.02|319.27|316.87|0
1648754340000|2022-03-31 19:19:00|319.49|317.09|319.42|317.02|319.49|317.09|319.12|316.72|0
1648754350000|2022-03-31 19:19:10|319.34|316.94|319.12|316.72|319.34|316.94|319.12|316.72|0
1648754360000|2022-03-31 19:19:20|319.27|316.87|319.42|317.02|319.42|317.02|319.27|316.87|0
1648754370000|2022-03-31 19:19:30|319.57|317.17|320.32|317.92|320.32|317.92|319.57|317.17|0
1648754380000|2022-03-31 19:19:40|320.47|318.07|320.32|317.92|320.47|318.07|320.32|317.92|0
1648754390000|2022-03-31 19:19:50|320.25|317.85|320.02|317.62|320.25|317.85|320.02|317.62|0
1648754400000|2022-03-31 19:20:00|320.17|317.77|320.47|318.07|320.47|318.07|320.17|317.77|0
1648754410000|2022-03-31 19:20:10|320.77|318.37|320.92|318.52|320.92|318.52|320.77|318.37|0
1648754420000|2022-03-31 19:20:20|321.07|318.67|321.07|318.67|321.07|318.67|320.92|318.52|0
1648754430000|2022-03-31 19:20:30|320.92|318.52|320.77|318.37|320.92|318.52|320.77|318.37|0
1648754440000|2022-03-31 19:20:40|320.92|318.52|321.07|318.67|321.07|318.67|320.77|318.37|0
1648754450000|2022-03-31 19:20:50|320.92|318.52|321.07|318.67|321.07|318.67|320.92|318.52|0
1648754460000|2022-03-31 19:21:00|320.92|318.52|321.82|319.42|321.82|319.42|320.92|318.52|0
1648754470000|2022-03-31 19:21:10|321.98|319.58|321.98|319.58|321.98|319.58|321.82|319.42|0
1648754480000|2022-03-31 19:21:20|322.13|319.73|322.28|319.88|322.43|320.03|322.13|319.73|0
1648754490000|2022-03-31 19:21:30|322.58|320.18|322.73|320.33|322.73|320.33|322.43|320.03|0
1648754500000|2022-03-31 19:21:40|322.66|320.26|323.19|320.79|323.19|320.79|322.58|320.18|0
1648754510000|2022-03-31 19:21:50|323.03|320.63|322.43|320.03|323.03|320.63|322.43|320.03|0
1648754520000|2022-03-31 19:22:00|322.58|320.18|323.03|320.63|323.18|320.78|322.58|320.18|0
1648754530000|2022-03-31 19:22:10|322.58|320.18|322.13|319.73|322.58|320.18|322.13|319.73|0
1648754540000|2022-03-31 19:22:20|322.28|319.88|322.43|320.03|322.43|320.03|322.13|319.73|0
1648754550000|2022-03-31 19:22:30|322.58|320.18|322.13|319.73|322.58|320.18|322.13|319.73|0
1648754560000|2022-03-31 19:22:40|322.43|320.03|322.43|320.03|322.51|320.11|322.43|320.03|0
1648754570000|2022-03-31 19:22:50|322.28|319.88|322.73|320.33|322.73|320.33|322.28|319.88|0
1648754580000|2022-03-31 19:23:00|322.88|320.48|323.49|321.09|323.49|321.09|322.88|320.48|0
1648754590000|2022-03-31 19:23:10|323.64|321.24|323.49|321.09|323.64|321.24|323.49|321.09|0
1648754600000|2022-03-31 19:23:20|323.64|321.24|323.34|320.94|323.64|321.24|323.18|320.78|0
1648754610000|2022-03-31 19:23:30|323.18|320.78|323.18|320.78|323.18|320.78|323.03|320.63|0
1648754620000|2022-03-31 19:23:40|323.03|320.63|322.88|320.48|323.03|320.63|322.88|320.48|0
1648754630000|2022-03-31 19:23:50|323.03|320.63|323.18|320.78|323.34|320.94|323.03|320.63|0
1648754640000|2022-03-31 19:24:00|323.49|321.09|323.79|321.39|323.79|321.39|323.49|321.09|0
1648754650000|2022-03-31 19:24:10|323.94|321.54|323.94|321.54|324.09|321.69|323.94|321.54|0
1648754660000|2022-03-31 19:24:20|324.09|321.69|324.09|321.69|324.09|321.69|324.09|321.69|0
1648754670000|2022-03-31 19:24:30|323.94|321.54|323.79|321.39|323.94|321.54|323.79|321.39|0
1648754680000|2022-03-31 19:24:40|323.64|321.24|323.64|321.24|323.64|321.24|323.49|321.09|0
1648754690000|2022-03-31 19:24:50|323.94|321.54|323.79|321.39|324.09|321.69|323.79|321.39|0
1648754700000|2022-03-31 19:25:00|323.64|321.24|323.94|321.54|323.94|321.54|323.64|321.24|0
1648754710000|2022-03-31 19:25:10|323.79|321.39|323.64|321.24|323.79|321.39|323.64|321.24|0
1648754720000|2022-03-31 19:25:20|323.94|321.54|323.64|321.24|323.94|321.54|323.64|321.24|0
1648754730000|2022-03-31 19:25:30|323.49|321.09|323.49|321.09|323.64|321.24|323.49|321.09|0
1648754740000|2022-03-31 19:25:40|323.33|320.93|323.33|320.93|323.33|320.93|323.33|320.93|0
1648754750000|2022-03-31 19:25:50|323.03|320.63|322.88|320.48|323.18|320.78|322.88|320.48|0
1648754760000|2022-03-31 19:26:00|323.03|320.63|323.03|320.63|323.49|321.09|323.03|320.63|0
1648754770000|2022-03-31 19:26:10|323.18|320.78|323.49|321.09|323.49|321.09|323.18|320.78|0
1648754780000|2022-03-31 19:26:20|323.64|321.24|323.79|321.39|323.79|321.39|323.64|321.24|0
1648754790000|2022-03-31 19:26:30|324.09|321.69|324.09|321.69|324.09|321.69|324.09|321.69|0
1648754800000|2022-03-31 19:26:40|323.94|321.54|323.79|321.39|323.94|321.54|323.79|321.39|0
1648754810000|2022-03-31 19:26:50|324.09|321.69|323.94|321.54|324.09|321.69|323.94|321.54|0
1648754820000|2022-03-31 19:27:00|324.09|321.69|325|322.6|325|322.6|324.09|321.69|0
1648754830000|2022-03-31 19:27:10|324.85|322.45|324.85|322.45|324.85|322.45|324.85|322.45|0
1648754840000|2022-03-31 19:27:20|325|322.6|325.31|322.91|325.31|322.91|325|322.6|0
1648754850000|2022-03-31 19:27:30|325.15|322.75|325|322.6|325.15|322.75|325|322.6|0
1648754860000|2022-03-31 19:27:40|324.85|322.45|324.7|322.3|324.85|322.45|324.7|322.3|0
1648754870000|2022-03-31 19:27:50|325|322.6|325.15|322.75|325.15|322.75|325|322.6|0
1648754880000|2022-03-31 19:28:00|325.31|322.91|325.31|322.91|325.31|322.91|325.31|322.91|0
1648754890000|2022-03-31 19:28:10|325.61|323.21|325.15|322.75|325.61|323.21|325.15|322.75|0
1648754900000|2022-03-31 19:28:20|325.31|322.91|325.46|323.06|325.46|323.06|325.31|322.91|0
1648754910000|2022-03-31 19:28:30|325.61|323.21|325.61|323.21|325.61|323.21|325.61|323.21|0
1648754920000|2022-03-31 19:28:40|325.15|322.75|324.55|322.15|325.15|322.75|324.55|322.15|0
1648754930000|2022-03-31 19:28:50|324.39|321.99|324.55|322.15|324.55|322.15|324.39|321.99|0
1648754940000|2022-03-31 19:29:00|324.39|321.99|325|322.6|325.15|322.75|324.39|321.99|0
1648754950000|2022-03-31 19:29:10|325.15|322.75|325.08|322.68|325.15|322.75|325|322.6|0
1648754960000|2022-03-31 19:29:20|325.15|322.75|324.85|322.45|325.15|322.75|324.85|322.45|0
1648754970000|2022-03-31 19:29:30|324.7|322.3|324.7|322.3|324.7|322.3|324.55|322.15|0
1648754980000|2022-03-31 19:29:40|324.39|321.99|324.24|321.84|324.39|321.99|324.24|321.84|0
1648754990000|2022-03-31 19:29:50|324.09|321.69|324.09|321.69|324.09|321.69|324.09|321.69|0
1648755000000|2022-03-31 19:30:00|324.24|321.84|323.94|321.54|324.24|321.84|323.94|321.54|0
1648755010000|2022-03-31 19:30:10|323.79|321.39|323.48|321.08|323.79|321.39|323.48|321.08|0
1648755020000|2022-03-31 19:30:20|323.33|320.93|323.94|321.54|323.94|321.54|323.33|320.93|0
1648755030000|2022-03-31 19:30:30|324.09|321.69|324.24|321.84|324.24|321.84|324.09|321.69|0
1648755040000|2022-03-31 19:30:40|324.39|321.99|324.55|322.15|324.55|322.15|324.39|321.99|0
1648755050000|2022-03-31 19:30:50|324.39|321.99|324.85|322.45|324.85|322.45|324.39|321.99|0
1648755060000|2022-03-31 19:31:00|324.7|322.3|325.38|322.98|325.38|322.98|324.7|322.3|0
1648755070000|2022-03-31 19:31:10|325.46|323.06|325.46|323.06|325.61|323.21|325.3|322.9|0
1648755080000|2022-03-31 19:31:20|325.3|322.9|325.3|322.9|325.3|322.9|325.3|322.9|0
1648755090000|2022-03-31 19:31:30|325.46|323.06|325.46|323.06|325.46|323.06|325.3|322.9|0
1648755100000|2022-03-31 19:31:40|325.61|323.21|325.76|323.36|325.76|323.36|325.61|323.21|0
1648755110000|2022-03-31 19:31:50|325.91|323.51|325.91|323.51|325.91|323.51|325.91|323.51|0
1648755120000|2022-03-31 19:32:00|326.22|323.82|326.52|324.12|326.52|324.12|326.22|323.82|0
1648755130000|2022-03-31 19:32:10|326.37|323.97|326.52|324.12|326.52|324.12|326.22|323.82|0
1648755140000|2022-03-31 19:32:20|326.37|323.97|326.37|323.97|326.52|324.12|326.37|323.97|0
1648755150000|2022-03-31 19:32:30|326.06|323.66|326.52|324.12|326.67|324.27|326.06|323.66|0
1648755160000|2022-03-31 19:32:40|326.83|324.43|326.98|324.58|326.98|324.58|326.83|324.43|0
1648755170000|2022-03-31 19:32:50|327.28|324.88|327.44|325.04|327.44|325.04|327.28|324.88|0
1648755180000|2022-03-31 19:33:00|327.36|324.96|328.81|326.41|328.81|326.41|327.36|324.96|0
1648755190000|2022-03-31 19:33:10|328.66|326.26|328.5|326.1|328.66|326.26|328.2|325.8|0
1648755200000|2022-03-31 19:33:20|328.35|325.95|328.35|325.95|328.5|326.1|328.35|325.95|0
1648755210000|2022-03-31 19:33:30|328.5|326.1|329.12|326.72|329.12|326.72|328.5|326.1|0
1648755220000|2022-03-31 19:33:40|328.96|326.56|329.42|327.02|329.42|327.02|328.96|326.56|0
1648755230000|2022-03-31 19:33:50|329.27|326.87|328.5|326.1|329.27|326.87|328.5|326.1|0
1648755240000|2022-03-31 19:34:00|328.66|326.26|328.81|326.41|328.81|326.41|328.5|326.1|0
1648755250000|2022-03-31 19:34:10|328.66|326.26|328.81|326.41|328.96|326.56|328.66|326.26|0
1648755260000|2022-03-31 19:34:20|328.96|326.56|328.81|326.41|329.27|326.87|328.81|326.41|0
1648755270000|2022-03-31 19:34:30|328.5|326.1|328.5|326.1|328.5|326.1|328.5|326.1|0
1648755280000|2022-03-31 19:34:40|328.35|325.95|328.35|325.95|328.35|325.95|328.2|325.8|0
1648755290000|2022-03-31 19:34:50|328.2|325.8|328.35|325.95|328.35|325.95|328.2|325.8|0
1648755300000|2022-03-31 19:35:00|328.5|326.1|328.66|326.26|328.81|326.41|328.5|326.1|0
1648755310000|2022-03-31 19:35:10|328.81|326.41|328.96|326.56|329.42|327.02|328.81|326.41|0
1648755320000|2022-03-31 19:35:20|328.81|326.41|329.27|326.87|329.27|326.87|328.81|326.41|0
1648755330000|2022-03-31 19:35:30|328.96|326.56|328.81|326.41|328.96|326.56|328.81|326.41|0
1648755340000|2022-03-31 19:35:40|328.66|326.26|328.35|325.95|328.66|326.26|328.35|325.95|0
1648755350000|2022-03-31 19:35:50|328.05|325.65|327.89|325.49|328.05|325.65|327.89|325.49|0
1648755360000|2022-03-31 19:36:00|327.74|325.34|326.06|323.66|327.74|325.34|326.06|323.66|0
1648755370000|2022-03-31 19:36:10|326.21|323.81|325.91|323.51|326.21|323.81|325.91|323.51|0
1648755380000|2022-03-31 19:36:20|326.06|323.66|325.61|323.21|326.06|323.66|325.61|323.21|0
1648755390000|2022-03-31 19:36:30|325.76|323.36|325.3|322.9|325.76|323.36|325.3|322.9|0
1648755400000|2022-03-31 19:36:40|325.45|323.05|325.3|322.9|325.45|323.05|325.3|322.9|0
1648755410000|2022-03-31 19:36:50|325|322.6|325.91|323.51|325.91|323.51|325|322.6|0
1648755420000|2022-03-31 19:37:00|326.06|323.66|326.98|324.58|327.13|324.73|326.06|323.66|0
1648755430000|2022-03-31 19:37:10|327.28|324.88|326.67|324.27|327.28|324.88|326.67|324.27|0
1648755440000|2022-03-31 19:37:20|326.82|324.42|327.74|325.34|327.74|325.34|326.67|324.27|0
1648755450000|2022-03-31 19:37:30|327.89|325.49|327.89|325.49|328.04|325.64|327.89|325.49|0
1648755460000|2022-03-31 19:37:40|328.04|325.64|328.04|325.64|328.2|325.8|328.04|325.64|0
1648755470000|2022-03-31 19:37:50|327.74|325.34|327.74|325.34|327.74|325.34|327.43|325.03|0
1648755480000|2022-03-31 19:38:00|327.89|325.49|327.28|324.88|327.89|325.49|327.28|324.88|0
1648755490000|2022-03-31 19:38:10|327.43|325.03|327.28|324.88|327.43|325.03|327.28|324.88|0
1648755500000|2022-03-31 19:38:20|327.59|325.19|328.04|325.64|328.04|325.64|327.59|325.19|0
1648755510000|2022-03-31 19:38:30|327.89|325.49|328.04|325.64|328.04|325.64|327.89|325.49|0
1648755520000|2022-03-31 19:38:40|327.89|325.49|327.74|325.34|327.89|325.49|327.74|325.34|0
1648755530000|2022-03-31 19:38:50|327.59|325.19|326.82|324.42|327.59|325.19|326.82|324.42|0
1648755540000|2022-03-31 19:39:00|326.98|324.58|327.28|324.88|327.28|324.88|326.82|324.42|0
1648755550000|2022-03-31 19:39:10|327.43|325.03|327.43|325.03|327.74|325.34|327.43|325.03|0
1648755560000|2022-03-31 19:39:20|327.28|324.88|327.13|324.73|327.28|324.88|327.13|324.73|0
1648755570000|2022-03-31 19:39:30|327.28|324.88|326.98|324.58|327.28|324.88|326.67|324.27|0
1648755580000|2022-03-31 19:39:40|326.82|324.42|327.13|324.73|327.13|324.73|326.82|324.42|0
1648755590000|2022-03-31 19:39:50|326.82|324.42|326.67|324.27|326.82|324.42|326.67|324.27|0
1648755600000|2022-03-31 19:40:00|327.74|325.34|326.97|324.57|327.74|325.34|326.97|324.57|0
1648755620000|2022-03-31 19:40:20|326.82|324.42|327.13|324.73|327.13|324.73|326.67|324.27|0
1648755630000|2022-03-31 19:40:30|326.97|324.57|327.28|324.88|327.28|324.88|326.97|324.57|0
1648755640000|2022-03-31 19:40:40|327.74|325.34|328.2|325.8|328.2|325.8|327.74|325.34|0
1648755650000|2022-03-31 19:40:50|328.04|325.64|328.35|325.95|328.35|325.95|328.04|325.64|0
1648755660000|2022-03-31 19:41:00|328.5|326.1|328.04|325.64|328.5|326.1|328.04|325.64|0
1648755670000|2022-03-31 19:41:10|327.74|325.34|327.89|325.49|327.89|325.49|327.58|325.18|0
1648755680000|2022-03-31 19:41:20|327.58|325.18|327.89|325.49|327.89|325.49|327.58|325.18|0
1648755690000|2022-03-31 19:41:30|328.5|326.1|328.04|325.64|328.5|326.1|328.04|325.64|0
1648755700000|2022-03-31 19:41:40|328.2|325.8|328.35|325.95|328.35|325.95|328.2|325.8|0
1648755710000|2022-03-31 19:41:50|328.2|325.8|328.2|325.8|328.2|325.8|328.2|325.8|0
1648755720000|2022-03-31 19:42:00|328.35|325.95|328.81|326.41|328.81|326.41|328.35|325.95|0
1648755730000|2022-03-31 19:42:10|328.65|326.25|329.11|326.71|329.11|326.71|328.65|326.25|0
1648755740000|2022-03-31 19:42:20|328.96|326.56|329.27|326.87|329.27|326.87|328.65|326.25|0
1648755750000|2022-03-31 19:42:30|329.11|326.71|329.11|326.71|329.11|326.71|328.81|326.41|0
1648755760000|2022-03-31 19:42:40|328.96|326.56|328.81|326.41|328.96|326.56|328.81|326.41|0
1648755770000|2022-03-31 19:42:50|328.96|326.56|329.11|326.71|329.11|326.71|328.96|326.56|0
1648755780000|2022-03-31 19:43:00|329.27|326.87|329.73|327.33|329.73|327.33|329.27|326.87|0
1648755790000|2022-03-31 19:43:10|330.19|327.79|330.65|328.25|330.65|328.25|330.19|327.79|0
1648755800000|2022-03-31 19:43:20|330.49|328.09|330.65|328.25|330.8|328.4|330.49|328.09|0
1648755810000|2022-03-31 19:43:30|330.49|328.09|330.8|328.4|330.8|328.4|330.49|328.09|0
1648755820000|2022-03-31 19:43:40|331.11|328.71|331.11|328.71|331.26|328.86|331.11|328.71|0
1648755830000|2022-03-31 19:43:50|331.26|328.86|331.41|329.01|331.57|329.17|331.26|328.86|0
1648755840000|2022-03-31 19:44:00|331.26|328.86|331.41|329.01|331.41|329.01|331.26|328.86|0
1648755850000|2022-03-31 19:44:10|331.57|329.17|331.41|329.01|331.72|329.32|331.41|329.01|0
1648755860000|2022-03-31 19:44:20|331.87|329.47|331.57|329.17|332.03|329.63|331.57|329.17|0
1648755870000|2022-03-31 19:44:30|331.72|329.32|331.72|329.32|331.87|329.47|331.72|329.32|0
1648755880000|2022-03-31 19:44:40|331.57|329.17|331.26|328.86|331.57|329.17|331.26|328.86|0
1648755890000|2022-03-31 19:44:50|331.41|329.01|331.72|329.32|331.72|329.32|331.41|329.01|0
1648755900000|2022-03-31 19:45:00|331.57|329.17|330.8|328.4|331.57|329.17|330.8|328.4|0
1648755910000|2022-03-31 19:45:10|330.49|328.09|330.34|327.94|330.8|328.4|330.34|327.94|0
1648755920000|2022-03-31 19:45:20|329.88|327.48|330.03|327.63|330.03|327.63|329.88|327.48|0
1648755930000|2022-03-31 19:45:30|329.72|327.32|330.03|327.63|330.03|327.63|329.65|327.25|0
1648755940000|2022-03-31 19:45:40|329.72|327.32|330.03|327.63|330.03|327.63|329.72|327.32|0
1648755950000|2022-03-31 19:45:50|329.88|327.48|330.03|327.63|330.03|327.63|329.88|327.48|0
1648755960000|2022-03-31 19:46:00|330.18|327.78|330.95|328.55|330.95|328.55|330.18|327.78|0
1648755970000|2022-03-31 19:46:10|330.72|328.32|331.11|328.71|331.26|328.86|330.72|328.32|0
1648755980000|2022-03-31 19:46:20|331.26|328.86|330.95|328.55|331.26|328.86|330.95|328.55|0
1648755990000|2022-03-31 19:46:30|331.03|328.63|330.95|328.55|331.03|328.63|330.8|328.4|0
1648756000000|2022-03-31 19:46:40|330.88|328.48|330.8|328.4|330.88|328.48|330.8|328.4|0
1648756010000|2022-03-31 19:46:50|330.72|328.32|331.41|329.01|331.41|329.01|330.72|328.32|0
1648756020000|2022-03-31 19:47:00|331.57|329.17|332.34|329.94|332.49|330.09|331.57|329.17|0
1648756030000|2022-03-31 19:47:10|331.57|329.17|330.95|328.55|331.57|329.17|330.95|328.55|0
1648756040000|2022-03-31 19:47:20|330.8|328.4|330.8|328.4|330.8|328.4|330.64|328.24|0
1648756050000|2022-03-31 19:47:30|330.64|328.24|329.88|327.48|330.64|328.24|329.88|327.48|0
1648756060000|2022-03-31 19:47:40|329.72|327.32|328.8|326.4|329.72|327.32|328.8|326.4|0
1648756070000|2022-03-31 19:47:50|328.96|326.56|329.72|327.32|329.72|327.32|328.96|326.56|0
1648756080000|2022-03-31 19:48:00|330.03|327.63|329.88|327.48|330.34|327.94|329.88|327.48|0
1648756090000|2022-03-31 19:48:10|329.57|327.17|329.57|327.17|329.57|327.17|329.42|327.02|0
1648756100000|2022-03-31 19:48:20|330.03|327.63|329.88|327.48|330.03|327.63|329.88|327.48|0
1648756110000|2022-03-31 19:48:30|330.03|327.63|329.42|327.02|330.03|327.63|329.42|327.02|0
1648756120000|2022-03-31 19:48:40|329.11|326.71|329.88|327.48|329.88|327.48|329.11|326.71|0
1648756130000|2022-03-31 19:48:50|329.72|327.32|330.18|327.78|330.18|327.78|329.72|327.32|0
1648756140000|2022-03-31 19:49:00|330.34|327.94|330.34|327.94|330.34|327.94|330.26|327.86|0
1648756150000|2022-03-31 19:49:10|330.64|328.24|330.8|328.4|330.95|328.55|330.64|328.24|0
1648756160000|2022-03-31 19:49:20|330.95|328.55|332.18|329.78|332.18|329.78|330.95|328.55|0
1648756170000|2022-03-31 19:49:30|331.72|329.32|331.41|329.01|331.72|329.32|331.1|328.7|0
1648756180000|2022-03-31 19:49:40|331.56|329.16|331.41|329.01|331.56|329.16|331.41|329.01|0
1648756190000|2022-03-31 19:49:50|331.56|329.16|329.02|326.62|331.56|329.16|329.02|326.62|0
1648756200000|2022-03-31 19:50:00|329.17|326.77|328.87|326.47|330.1|327.7|328.87|326.47|0
1648756210000|2022-03-31 19:50:10|329.64|327.24|330.26|327.86|330.41|328.01|329.64|327.24|0
1648756220000|2022-03-31 19:50:20|330.41|328.01|330.57|328.17|331.27|328.87|330.41|328.01|0
1648756230000|2022-03-31 19:50:30|331.19|328.79|330.72|328.32|331.5|329.1|330.72|328.32|0
1648756240000|2022-03-31 19:50:40|330.26|327.86|330.88|328.48|330.88|328.48|330.1|327.7|0
1648756250000|2022-03-31 19:50:50|331.03|328.63|332.12|329.72|332.12|329.72|331.03|328.63|0
1648756260000|2022-03-31 19:51:00|332.58|330.18|332.27|329.87|332.58|330.18|332.12|329.72|0
1648756270000|2022-03-31 19:51:10|332.12|329.72|333.05|330.65|333.05|330.65|332.12|329.72|0
1648756280000|2022-03-31 19:51:20|332.74|330.34|332.74|330.34|333.21|330.81|332.74|330.34|0
1648756290000|2022-03-31 19:51:30|332.43|330.03|331.34|328.94|332.43|330.03|331.34|328.94|0
1648756300000|2022-03-31 19:51:40|329.48|327.08|330.26|327.86|330.26|327.86|329.48|327.08|0
1648756310000|2022-03-31 19:51:50|331.03|328.63|334.88|332.48|334.88|332.48|331.03|328.63|0
1648756320000|2022-03-31 19:52:00|333.85|331.45|333.54|331.14|333.85|331.45|333.54|331.14|0
1648756330000|2022-03-31 19:52:10|332.93|330.53|333.7|331.3|333.7|331.3|332.93|330.53|0
1648756340000|2022-03-31 19:52:20|333.08|330.68|332.93|330.53|333.08|330.68|332.15|329.75|0
1648756350000|2022-03-31 19:52:30|333.39|330.99|332.46|330.06|333.39|330.99|332.46|330.06|0
1648756360000|2022-03-31 19:52:40|332.15|329.75|331.93|329.53|332.46|330.06|331.93|329.53|0
1648756370000|2022-03-31 19:52:50|331.85|329.45|332.31|329.91|332.31|329.91|331.85|329.45|0
1648756380000|2022-03-31 19:53:00|333.23|330.83|334.16|331.76|334.16|331.76|333.23|330.83|0
1648756390000|2022-03-31 19:53:10|334.32|331.92|334.63|332.23|334.63|332.23|334.32|331.92|0
1648756400000|2022-03-31 19:53:20|334.16|331.76|333.7|331.3|334.32|331.92|333.7|331.3|0
1648756410000|2022-03-31 19:53:30|334.16|331.76|334.32|331.92|334.55|332.15|334.16|331.76|0
1648756420000|2022-03-31 19:53:40|334.01|331.61|334.78|332.38|334.78|332.38|334.01|331.61|0
1648756430000|2022-03-31 19:53:50|334.94|332.54|334.78|332.38|334.94|332.54|334.78|332.38|0
1648756440000|2022-03-31 19:54:00|334.63|332.23|335.25|332.85|335.25|332.85|334.63|332.23|0
1648756450000|2022-03-31 19:54:10|334.94|332.54|334.94|332.54|335.56|333.16|334.94|332.54|0
1648756460000|2022-03-31 19:54:20|335.09|332.69|335.56|333.16|335.71|333.31|335.09|332.69|0
1648756470000|2022-03-31 19:54:30|335.87|333.47|335.25|332.85|335.87|333.47|334.94|332.54|0
1648756480000|2022-03-31 19:54:40|335.87|333.47|336.18|333.78|336.18|333.78|335.87|333.47|0
1648756490000|2022-03-31 19:54:50|337.73|335.33|338.04|335.64|338.04|335.64|337.58|335.18|0
1648756500000|2022-03-31 19:55:00|338.98|336.58|338.04|335.64|338.98|336.58|338.04|335.64|0
1648756510000|2022-03-31 19:55:10|337.58|335.18|336.95|334.55|337.58|335.18|336.64|334.24|0
1648756520000|2022-03-31 19:55:20|337.89|335.49|338.36|335.96|338.36|335.96|337.27|334.87|0
1648756530000|2022-03-31 19:55:30|338.2|335.8|338.82|336.42|338.82|336.42|338.2|335.8|0
1648756540000|2022-03-31 19:55:40|338.51|336.11|338.04|335.64|338.67|336.27|338.04|335.64|0
1648756550000|2022-03-31 19:55:50|337.89|335.49|338.67|336.27|338.82|336.42|337.89|335.49|0
1648756560000|2022-03-31 19:56:00|338.98|336.58|338.98|336.58|338.98|336.58|338.51|336.11|0
1648756570000|2022-03-31 19:56:10|339.61|337.21|339.45|337.05|339.92|337.52|338.98|336.58|0
1648756580000|2022-03-31 19:56:20|339.14|336.74|339.92|337.52|339.92|337.52|339.14|336.74|0
1648756590000|2022-03-31 19:56:30|340.07|337.67|341.64|339.24|341.64|339.24|340.07|337.67|0
1648756600000|2022-03-31 19:56:40|341.8|339.4|341.17|338.77|341.96|339.56|341.17|338.77|0
1648756610000|2022-03-31 19:56:50|341.01|338.61|341.17|338.77|341.17|338.77|340.07|337.67|0
1648756620000|2022-03-31 19:57:00|341.95|339.55|341.17|338.77|341.95|339.55|341.17|338.77|0
1648756630000|2022-03-31 19:57:10|340.86|338.46|340.07|337.67|340.86|338.46|340.07|337.67|0
1648756640000|2022-03-31 19:57:20|340.23|337.83|340.86|338.46|341.01|338.61|340.23|337.83|0
1648756650000|2022-03-31 19:57:30|341.17|338.77|341.64|339.24|341.8|339.4|341.17|338.77|0
1648756660000|2022-03-31 19:57:40|341.48|339.08|340.86|338.46|341.64|339.24|340.86|338.46|0
1648756670000|2022-03-31 19:57:50|341.09|338.69|341.8|339.4|341.8|339.4|340.86|338.46|0
1648756680000|2022-03-31 19:58:00|344.29|341.89|344.29|341.89|344.29|341.89|344.13|341.73|0
1648756690000|2022-03-31 19:58:10|344.13|341.73|344.13|341.73|344.13|341.73|343.66|341.26|0
1648756700000|2022-03-31 19:58:20|341.47|339.07|342.57|340.17|342.57|340.17|341.47|339.07|0
1648756710000|2022-03-31 19:58:30|342.26|339.86|342.73|340.33|342.73|340.33|342.26|339.86|0
1648756720000|2022-03-31 19:58:40|342.89|340.49|342.57|340.17|343.05|340.65|342.1|339.7|0
1648756730000|2022-03-31 19:58:50|342.26|339.86|341.63|339.23|342.26|339.86|341.63|339.23|0
1648756740000|2022-03-31 19:59:00|341.79|339.39|340.37|337.97|341.79|339.39|340.37|337.97|0
1648756750000|2022-03-31 19:59:10|339.44|337.04|339.12|336.72|339.44|337.04|338.81|336.41|0
1648756760000|2022-03-31 19:59:20|340.06|337.66|340.22|337.82|341|338.6|340.06|337.66|0
1648756770000|2022-03-31 19:59:30|341|338.6|342.42|340.02|342.42|340.02|341|338.6|0
1648756780000|2022-03-31 19:59:40|343.83|341.43|345.73|343.33|346.99|344.59|343.83|341.43|0
1648756790000|2022-03-31 19:59:50|344.78|342.38|344.78|342.38|344.78|342.38|344.46|342.06|0
1648756800000|2022-03-31 20:00:00|346.2|343.8|342.89|340.49|346.2|343.8|342.73|340.33|0
1648756810000|2022-03-31 20:00:10|343.83|341.43|341.94|339.54|343.83|341.43|341.94|339.54|0
1648756820000|2022-03-31 20:00:20|342.1|339.7|341.32|338.92|342.41|340.01|341.32|338.92|0
1648756830000|2022-03-31 20:00:30|341|338.6|339.9|337.5|341|338.6|339.9|337.5|0
1648756840000|2022-03-31 20:00:40|340.06|337.66|339.75|337.35|340.22|337.82|339.75|337.35|0
1648756850000|2022-03-31 20:00:50|339.59|337.19|341.94|339.54|341.94|339.54|339.43|337.03|0
1648756860000|2022-03-31 20:01:00|342.1|339.7|343.2|340.8|343.2|340.8|342.1|339.7|0
1648756870000|2022-03-31 20:01:10|343.67|341.27|343.99|341.59|343.99|341.59|343.67|341.27|0
1648756880000|2022-03-31 20:01:20|343.83|341.43|342.41|340.01|343.83|341.43|342.41|340.01|0
1648756890000|2022-03-31 20:01:30|341.94|339.54|341|338.6|341.94|339.54|341|338.6|0
1648756900000|2022-03-31 20:01:40|341.31|338.91|341|338.6|341.47|339.07|341|338.6|0
1648756910000|2022-03-31 20:01:50|340.69|338.29|341.31|338.91|341.31|338.91|340.69|338.29|0
1648756920000|2022-03-31 20:02:00|341.47|339.07|341.31|338.91|341.94|339.54|341.31|338.91|0
1648756930000|2022-03-31 20:02:10|341.47|339.07|341.47|339.07|341.47|339.07|341.31|338.91|0
1648756940000|2022-03-31 20:02:20|341|338.6|341.16|338.76|341.16|338.76|341|338.6|0
1648756950000|2022-03-31 20:02:30|340.84|338.44|340.84|338.44|340.84|338.44|340.69|338.29|0
1648756960000|2022-03-31 20:02:40|341.16|338.76|341.16|338.76|341.16|338.76|341|338.6|0
1648756970000|2022-03-31 20:02:50|340.84|338.44|342.26|339.86|342.26|339.86|340.84|338.44|0
1648756980000|2022-03-31 20:03:00|342.41|340.01|342.89|340.49|342.89|340.49|342.41|340.01|0
1648756990000|2022-03-31 20:03:10|342.97|340.57|343.2|340.8|343.2|340.8|342.89|340.49|0
1648757000000|2022-03-31 20:03:20|343.36|340.96|342.89|340.49|343.36|340.96|342.89|340.49|0
1648757010000|2022-03-31 20:03:30|342.1|339.7|342.57|340.17|342.89|340.49|342.1|339.7|0
1648757020000|2022-03-31 20:03:40|342.89|340.49|342.57|340.17|342.89|340.49|342.34|339.94|0
1648757030000|2022-03-31 20:03:50|342.1|339.7|342.89|340.49|342.89|340.49|342.1|339.7|0
1648757040000|2022-03-31 20:04:00|343.04|340.64|344.46|342.06|344.46|342.06|343.04|340.64|0
1648757050000|2022-03-31 20:04:10|344.3|341.9|343.83|341.43|344.3|341.9|343.83|341.43|0
1648757060000|2022-03-31 20:04:20|343.99|341.59|344.15|341.75|344.15|341.75|343.67|341.27|0
1648757070000|2022-03-31 20:04:30|344.62|342.22|344.78|342.38|344.78|342.38|344.62|342.22|0
1648757080000|2022-03-31 20:04:40|344.62|342.22|344.46|342.06|344.62|342.22|344.46|342.06|0
1648757090000|2022-03-31 20:04:50|344.62|342.22|344.3|341.9|344.62|342.22|344.3|341.9|0
1648757100000|2022-03-31 20:05:00|344.15|341.75|343.75|341.35|344.15|341.75|343.75|341.35|0
1648757110000|2022-03-31 20:05:10|343.99|341.59|344.15|341.75|344.15|341.75|343.83|341.43|0
1648757120000|2022-03-31 20:05:20|344.23|341.83|344.46|342.06|344.46|342.06|343.99|341.59|0
1648757130000|2022-03-31 20:05:30|344.62|342.22|344.78|342.38|344.78|342.38|344.62|342.22|0
1648757140000|2022-03-31 20:05:40|344.62|342.22|344.46|342.06|344.62|342.22|344.46|342.06|0
1648757150000|2022-03-31 20:05:50|344.78|342.38|344.62|342.22|344.93|342.53|344.62|342.22|0
1648757160000|2022-03-31 20:06:00|344.78|342.38|344.3|341.9|344.78|342.38|344.3|341.9|0
1648757170000|2022-03-31 20:06:10|344.15|341.75|343.99|341.59|344.3|341.9|343.99|341.59|0
1648757180000|2022-03-31 20:06:20|344.15|341.75|344.15|341.75|344.3|341.9|344.15|341.75|0
1648757190000|2022-03-31 20:06:30|344.3|341.9|344.46|342.06|344.54|342.14|344.3|341.9|0
1648757200000|2022-03-31 20:06:40|344.14|341.74|343.83|341.43|344.14|341.74|343.83|341.43|0
1648757210000|2022-03-31 20:06:50|343.99|341.59|344.14|341.74|344.14|341.74|343.99|341.59|0
1648757220000|2022-03-31 20:07:00|344.07|341.67|343.67|341.27|344.07|341.67|343.51|341.11|0
1648757230000|2022-03-31 20:07:10|343.51|341.11|344.3|341.9|344.3|341.9|343.51|341.11|0
1648757240000|2022-03-31 20:07:20|344.46|342.06|344.93|342.53|344.93|342.53|344.46|342.06|0
1648757250000|2022-03-31 20:07:30|344.62|342.22|345.09|342.69|345.25|342.85|344.62|342.22|0
1648757260000|2022-03-31 20:07:40|344.93|342.53|344.62|342.22|344.93|342.53|344.62|342.22|0
1648757270000|2022-03-31 20:07:50|344.78|342.38|344.14|341.74|344.78|342.38|344.14|341.74|0
1648757280000|2022-03-31 20:08:00|343.83|341.43|344.3|341.9|344.3|341.9|343.83|341.43|0
1648757290000|2022-03-31 20:08:10|343.83|341.43|343.83|341.43|343.99|341.59|343.83|341.43|0
1648757300000|2022-03-31 20:08:20|343.67|341.27|343.51|341.11|343.67|341.27|343.51|341.11|0
1648757310000|2022-03-31 20:08:30|343.99|341.59|343.51|341.11|343.99|341.59|343.51|341.11|0
1648757320000|2022-03-31 20:08:40|343.36|340.96|343.04|340.64|343.36|340.96|343.04|340.64|0
1648757340000|2022-03-31 20:09:00|343.12|340.72|343.04|340.64|343.12|340.72|342.88|340.48|0
1648757350000|2022-03-31 20:09:10|342.88|340.48|342.41|340.01|342.88|340.48|342.41|340.01|0
1648757360000|2022-03-31 20:09:20|342.25|339.85|342.1|339.7|342.25|339.85|342.1|339.7|0
1648757370000|2022-03-31 20:09:30|341.94|339.54|341.94|339.54|341.94|339.54|341.78|339.38|0
1648757380000|2022-03-31 20:09:40|341.63|339.23|341.78|339.38|341.78|339.38|341.63|339.23|0
1648757390000|2022-03-31 20:09:50|341.94|339.54|341.94|339.54|342.1|339.7|341.94|339.54|0
1648757400000|2022-03-31 20:10:00|341.63|339.23|341.63|339.23|341.71|339.31|341.63|339.23|0
1648757410000|2022-03-31 20:10:10|341.47|339.07|341.15|338.75|341.47|339.07|341.15|338.75|0
1648757420000|2022-03-31 20:10:20|341|338.6|341.31|338.91|341.62|339.22|341|338.6|0
1648757430000|2022-03-31 20:10:30|341.15|338.75|340.68|338.28|341.15|338.75|340.53|338.13|0
1648757440000|2022-03-31 20:10:40|340.53|338.13|340.76|338.36|340.76|338.36|340.53|338.13|0
1648757450000|2022-03-31 20:10:50|340.68|338.28|340.68|338.28|340.68|338.28|340.68|338.28|0
1648757460000|2022-03-31 20:11:00|340.53|338.13|340.84|338.44|340.84|338.44|340.53|338.13|0
1648757470000|2022-03-31 20:11:10|341.15|338.75|340.68|338.28|341.15|338.75|340.68|338.28|0
1648757480000|2022-03-31 20:11:20|340.53|338.13|340.53|338.13|340.68|338.28|340.53|338.13|0
1648757490000|2022-03-31 20:11:30|340.37|337.97|340.37|337.97|340.37|337.97|340.37|337.97|0
1648757500000|2022-03-31 20:11:40|340.21|337.81|340.37|337.97|340.37|337.97|340.21|337.81|0
1648757510000|2022-03-31 20:11:50|340.21|337.81|340.21|337.81|340.37|337.97|340.21|337.81|0
1648757520000|2022-03-31 20:12:00|340.06|337.66|340.53|338.13|340.53|338.13|340.06|337.66|0
1648757530000|2022-03-31 20:12:10|340.68|338.28|340.53|338.13|340.68|338.28|340.53|338.13|0
1648757540000|2022-03-31 20:12:20|340.21|337.81|340.29|337.89|340.29|337.89|340.21|337.81|0
1648757550000|2022-03-31 20:12:30|340.37|337.97|340.21|337.81|340.37|337.97|340.21|337.81|0
1648757560000|2022-03-31 20:12:40|340.37|337.97|340.21|337.81|340.37|337.97|340.21|337.81|0
1648757580000|2022-03-31 20:13:00|340.06|337.66|340.06|337.66|340.06|337.66|340.06|337.66|0
1648757590000|2022-03-31 20:13:10|339.9|337.5|336.93|334.53|339.9|337.5|336.93|334.53|0
1648757600000|2022-03-31 20:13:20|336.62|334.22|336.46|334.06|336.62|334.22|336.46|334.06|0
1648757620000|2022-03-31 20:13:40|336.31|333.91|335.84|333.44|336.31|333.91|335.84|333.44|0
1648757630000|2022-03-31 20:13:50|335.68|333.28|335.52|333.12|335.68|333.28|335.52|333.12|0
1648757640000|2022-03-31 20:14:00|335.68|333.28|335.37|332.97|335.68|333.28|335.37|332.97|0
1648757660000|2022-03-31 20:14:20|335.05|332.65|335.05|332.65|335.05|332.65|334.74|332.34|0
1648757670000|2022-03-31 20:14:30|334.9|332.5|334.74|332.34|334.9|332.5|334.74|332.34|0
1648757680000|2022-03-31 20:14:40|334.59|332.19|334.27|331.87|334.59|332.19|334.27|331.87|0
1648757690000|2022-03-31 20:14:50|334.43|332.03|334.74|332.34|334.74|332.34|334.43|332.03|0
1648757710000|2022-03-31 20:15:10|335.25|332.45|335.41|332.61|335.41|332.61|335.25|332.45|0
1648757720000|2022-03-31 20:15:20|335.25|332.45|335.25|332.45|335.25|332.45|335.25|332.45|0
1648757730000|2022-03-31 20:15:30|335.41|332.61|335.57|332.77|335.57|332.77|335.41|332.61|0
1648757740000|2022-03-31 20:15:40|335.41|332.61|335.57|332.77|335.57|332.77|335.41|332.61|0
1648757760000|2022-03-31 20:16:00|335.41|332.61|335.25|332.45|335.41|332.61|335.25|332.45|0
1648757770000|2022-03-31 20:16:10|335.1|332.3|335.18|332.38|335.18|332.38|335.1|332.3|0
1648757780000|2022-03-31 20:16:20|335.1|332.3|335.25|332.45|335.25|332.45|335.1|332.3|0
1648757790000|2022-03-31 20:16:30|335.41|332.61|335.8|333|335.8|333|335.41|332.61|0
1648757800000|2022-03-31 20:16:40|335.72|332.92|335.72|332.92|335.72|332.92|335.57|332.77|0
1648757810000|2022-03-31 20:16:50|335.88|333.08|336.12|333.32|336.12|333.32|335.88|333.08|0
1648757820000|2022-03-31 20:17:00|336.04|333.24|336.35|333.55|336.35|333.55|336.04|333.24|0
1648757830000|2022-03-31 20:17:10|336.04|333.24|336.19|333.39|336.19|333.39|336.04|333.24|0
1648757840000|2022-03-31 20:17:20|335.88|333.08|335.88|333.08|335.88|333.08|335.88|333.08|0
1648757850000|2022-03-31 20:17:30|335.72|332.92|335.72|332.92|335.72|332.92|335.72|332.92|0
1648757860000|2022-03-31 20:17:40|335.65|332.85|335.1|332.3|335.65|332.85|335.1|332.3|0
1648757870000|2022-03-31 20:17:50|335.02|332.22|335.02|332.22|335.02|332.22|335.02|332.22|0
1648757880000|2022-03-31 20:18:00|334.94|332.14|334.63|331.83|334.94|332.14|334.63|331.83|0
1648757890000|2022-03-31 20:18:10|334.47|331.67|334.32|331.52|334.47|331.67|334.32|331.52|0
1648757900000|2022-03-31 20:18:20|334.16|331.36|334.47|331.67|334.47|331.67|334.16|331.36|0
1648757910000|2022-03-31 20:18:30|334.32|331.52|334.32|331.52|334.32|331.52|334.32|331.52|0
1648757920000|2022-03-31 20:18:40|334.16|331.36|334.47|331.67|334.47|331.67|334.16|331.36|0
1648757930000|2022-03-31 20:18:50|334.63|331.83|334.78|331.98|334.78|331.98|334.47|331.67|0
1648757940000|2022-03-31 20:19:00|334.94|332.14|334.94|332.14|335.1|332.3|334.78|331.98|0
1648757950000|2022-03-31 20:19:10|335.1|332.3|335.1|332.3|335.25|332.45|335.1|332.3|0
1648757960000|2022-03-31 20:19:20|335.25|332.45|335.1|332.3|335.25|332.45|335.1|332.3|0
1648757970000|2022-03-31 20:19:30|335.25|332.45|335.56|332.76|335.56|332.76|335.25|332.45|0
1648757980000|2022-03-31 20:19:40|335.72|332.92|335.56|332.76|335.72|332.92|335.56|332.76|0
1648758000000|2022-03-31 20:20:00|335.72|332.92|335.65|332.85|335.72|332.92|335.41|332.61|0
1648758010000|2022-03-31 20:20:10|335.72|332.92|335.88|333.08|335.88|333.08|335.72|332.92|0
1648758020000|2022-03-31 20:20:20|336.03|333.23|336.27|333.47|336.27|333.47|336.03|333.23|0
1648758030000|2022-03-31 20:20:30|336.35|333.55|336.19|333.39|336.35|333.55|336.19|333.39|0
1648758040000|2022-03-31 20:20:40|336.82|334.02|336.66|333.86|336.82|334.02|336.5|333.7|0
1648758070000|2022-03-31 20:21:10|336.5|333.7|336.66|333.86|336.66|333.86|336.5|333.7|0
1648758080000|2022-03-31 20:21:20|336.82|334.02|336.82|334.02|336.97|334.17|336.82|334.02|0
1648758090000|2022-03-31 20:21:30|336.97|334.17|336.97|334.17|336.97|334.17|336.82|334.02|0
1648758100000|2022-03-31 20:21:40|336.82|334.02|336.97|334.17|336.97|334.17|336.82|334.02|0
1648758110000|2022-03-31 20:21:50|336.82|334.02|336.97|334.17|336.97|334.17|336.82|334.02|0
1648758120000|2022-03-31 20:22:00|337.13|334.33|337.13|334.33|337.13|334.33|337.13|334.33|0
1648758150000|2022-03-31 20:22:30|337.29|334.49|337.29|334.49|337.29|334.49|337.29|334.49|0
1648758160000|2022-03-31 20:22:40|337.13|334.33|337.13|334.33|337.13|334.33|337.13|334.33|0
1648758170000|2022-03-31 20:22:50|337.29|334.49|337.44|334.64|337.44|334.64|337.29|334.49|0
1648758190000|2022-03-31 20:23:10|337.76|334.96|337.91|335.11|337.91|335.11|337.76|334.96|0
1648758200000|2022-03-31 20:23:20|338.07|335.27|338.07|335.27|338.07|335.27|337.91|335.11|0
1648758210000|2022-03-31 20:23:30|338|335.2|338.23|335.43|338.39|335.59|338|335.2|0
1648758220000|2022-03-31 20:23:40|338.39|335.59|338.54|335.74|338.54|335.74|338.39|335.59|0
1648758240000|2022-03-31 20:24:00|338.31|335.51|338.23|335.43|338.31|335.51|338.07|335.27|0
1648758250000|2022-03-31 20:24:10|338.39|335.59|338.39|335.59|338.39|335.59|338.39|335.59|0
1648758260000|2022-03-31 20:24:20|338.54|335.74|338.39|335.59|338.7|335.9|338.39|335.59|0
1648758270000|2022-03-31 20:24:30|338.54|335.74|338.54|335.74|338.54|335.74|338.54|335.74|0
1648758280000|2022-03-31 20:24:40|338.62|335.82|338.47|335.67|338.62|335.82|338.47|335.67|0
1648758290000|2022-03-31 20:24:50|338.54|335.74|338.62|335.82|338.7|335.9|338.54|335.74|0
1648758300000|2022-03-31 20:25:00|338.7|335.9|338.47|335.67|338.7|335.9|338.47|335.67|0
1648758310000|2022-03-31 20:25:10|338.39|335.59|338.39|335.59|338.54|335.74|338.39|335.59|0
1648758320000|2022-03-31 20:25:20|338.47|335.67|338.7|335.9|338.7|335.9|338.47|335.67|0
1648758330000|2022-03-31 20:25:30|338.86|336.06|339.33|336.53|339.33|336.53|338.86|336.06|0
1648758340000|2022-03-31 20:25:40|339.25|336.45|339.33|336.53|339.33|336.53|339.25|336.45|0
1648758350000|2022-03-31 20:25:50|339.25|336.45|338.86|336.06|339.25|336.45|338.86|336.06|0
1648758360000|2022-03-31 20:26:00|338.7|335.9|338.54|335.74|338.7|335.9|338.54|335.74|0
1648758370000|2022-03-31 20:26:10|338.38|335.58|337.91|335.11|338.38|335.58|337.91|335.11|0
1648758380000|2022-03-31 20:26:20|337.6|334.8|337.91|335.11|337.91|335.11|337.6|334.8|0
1648758390000|2022-03-31 20:26:30|337.68|334.88|338|335.2|338.07|335.27|337.68|334.88|0
1648758400000|2022-03-31 20:26:40|337.91|335.11|337.91|335.11|337.91|335.11|337.91|335.11|0
1648758410000|2022-03-31 20:26:50|337.6|334.8|337.44|334.64|337.6|334.8|337.29|334.49|0
1648758420000|2022-03-31 20:27:00|337.76|334.96|337.76|334.96|337.76|334.96|337.6|334.8|0
1648758430000|2022-03-31 20:27:10|337.68|334.88|337.76|334.96|337.84|335.04|337.68|334.88|0
1648758440000|2022-03-31 20:27:20|337.91|335.11|337.76|334.96|337.91|335.11|337.76|334.96|0
1648758450000|2022-03-31 20:27:30|337.68|334.88|337.28|334.48|337.68|334.88|337.28|334.48|0
1648758460000|2022-03-31 20:27:40|337.37|334.57|337.44|334.64|337.44|334.64|337.37|334.57|0
1648758470000|2022-03-31 20:27:50|337.37|334.57|337.28|334.48|337.37|334.57|337.28|334.48|0
1648758480000|2022-03-31 20:28:00|337.13|334.33|337.37|334.57|337.37|334.57|337.13|334.33|0
1648758490000|2022-03-31 20:28:10|337.44|334.64|337.44|334.64|337.44|334.64|337.44|334.64|0
1648758500000|2022-03-31 20:28:20|337.37|334.57|337.44|334.64|337.44|334.64|337.37|334.57|0
1648758510000|2022-03-31 20:28:30|337.37|334.57|337.6|334.8|337.6|334.8|337.37|334.57|0
1648758520000|2022-03-31 20:28:40|337.44|334.64|337.6|334.8|337.6|334.8|337.44|334.64|0
1648758530000|2022-03-31 20:28:50|337.68|334.88|337.76|334.96|337.76|334.96|337.68|334.88|0
1648758540000|2022-03-31 20:29:00|337.52|334.72|337.44|334.64|337.6|334.8|337.28|334.48|0
1648758550000|2022-03-31 20:29:10|337.28|334.48|337.6|334.8|337.6|334.8|337.28|334.48|0
1648758560000|2022-03-31 20:29:20|337.76|334.96|337.6|334.8|337.76|334.96|337.44|334.64|0
1648758570000|2022-03-31 20:29:30|337.44|334.64|337.6|334.8|337.6|334.8|337.44|334.64|0
1648758580000|2022-03-31 20:29:40|337.75|334.95|337.75|334.95|337.75|334.95|337.6|334.8|0
1648758590000|2022-03-31 20:29:50|337.6|334.8|337.6|334.8|337.6|334.8|337.6|334.8|0
1648758600000|2022-03-31 20:30:00|337.44|334.64|337.44|334.64|337.44|334.64|337.44|334.64|0
1648758610000|2022-03-31 20:30:10|337.52|334.72|337.6|334.8|337.6|334.8|337.52|334.72|0
1648758620000|2022-03-31 20:30:20|337.75|334.95|337.6|334.8|337.75|334.95|337.6|334.8|0
1648758630000|2022-03-31 20:30:30|337.44|334.64|337.44|334.64|337.44|334.64|337.44|334.64|0
1648758650000|2022-03-31 20:30:50|337.28|334.48|337.28|334.48|337.28|334.48|337.28|334.48|0
1648758660000|2022-03-31 20:31:00|337.44|334.64|337.44|334.64|337.44|334.64|337.44|334.64|0
1648758670000|2022-03-31 20:31:10|337.6|334.8|337.6|334.8|337.6|334.8|337.6|334.8|0
1648758680000|2022-03-31 20:31:20|337.75|334.95|337.44|334.64|337.75|334.95|337.44|334.64|0
1648758700000|2022-03-31 20:31:40|337.28|334.48|337.28|334.48|337.28|334.48|337.28|334.48|0
1648758710000|2022-03-31 20:31:50|337.13|334.33|337.05|334.25|337.13|334.33|337.05|334.25|0
1648758720000|2022-03-31 20:32:00|336.97|334.17|337.13|334.33|337.13|334.33|336.97|334.17|0
1648758730000|2022-03-31 20:32:10|336.97|334.17|337.13|334.33|337.13|334.33|336.97|334.17|0
1648758740000|2022-03-31 20:32:20|336.81|334.01|336.74|333.94|336.81|334.01|336.5|333.7|0
1648758750000|2022-03-31 20:32:30|336.89|334.09|337.44|334.64|337.75|334.95|336.89|334.09|0
1648758760000|2022-03-31 20:32:40|337.28|334.48|337.44|334.64|337.44|334.64|337.28|334.48|0
1648758770000|2022-03-31 20:32:50|337.28|334.48|337.13|334.33|337.44|334.64|337.13|334.33|0
1648758780000|2022-03-31 20:33:00|337.44|334.64|337.28|334.48|337.44|334.64|337.13|334.33|0
1648758790000|2022-03-31 20:33:10|336.97|334.17|337.13|334.33|337.13|334.33|336.81|334.01|0
1648758800000|2022-03-31 20:33:20|337.28|334.48|337.44|334.64|337.44|334.64|337.28|334.48|0
1648758810000|2022-03-31 20:33:30|337.6|334.8|337.6|334.8|337.6|334.8|337.6|334.8|0
1648758820000|2022-03-31 20:33:40|337.44|334.64|337.44|334.64|337.44|334.64|337.44|334.64|0
1648758830000|2022-03-31 20:33:50|337.13|334.33|337.28|334.48|337.28|334.48|337.13|334.33|0
1648758840000|2022-03-31 20:34:00|337.36|334.56|337.36|334.56|337.44|334.64|337.36|334.56|0
1648758850000|2022-03-31 20:34:10|337.13|334.33|337.28|334.48|337.36|334.56|337.13|334.33|0
1648758860000|2022-03-31 20:34:20|337.05|334.25|336.65|333.85|337.05|334.25|336.65|333.85|0
1648758870000|2022-03-31 20:34:30|336.34|333.54|336.65|333.85|336.65|333.85|336.34|333.54|0
1648758880000|2022-03-31 20:34:40|336.58|333.78|336.74|333.94|336.74|333.94|336.5|333.7|0
1648758890000|2022-03-31 20:34:50|336.81|334.01|336.97|334.17|336.97|334.17|336.81|334.01|0
1648758900000|2022-03-31 20:35:00|337.36|334.56|337.12|334.32|337.36|334.56|337.12|334.32|0
1648758910000|2022-03-31 20:35:10|336.97|334.17|337.28|334.48|337.28|334.48|336.97|334.17|0
1648758930000|2022-03-31 20:35:30|337.12|334.32|337.12|334.32|337.12|334.32|337.12|334.32|0
1648758940000|2022-03-31 20:35:40|337.05|334.25|337.05|334.25|337.05|334.25|337.05|334.25|0
1648758950000|2022-03-31 20:35:50|336.97|334.17|336.81|334.01|336.97|334.17|336.81|334.01|0
1648758960000|2022-03-31 20:36:00|336.74|333.94|336.89|334.09|336.89|334.09|336.65|333.85|0
1648758970000|2022-03-31 20:36:10|336.81|334.01|336.74|333.94|336.81|334.01|336.74|333.94|0
1648758980000|2022-03-31 20:36:20|336.65|333.85|336.34|333.54|336.65|333.85|336.34|333.54|0
1648758990000|2022-03-31 20:36:30|336.5|333.7|336.34|333.54|336.5|333.7|336.34|333.54|0
1648759000000|2022-03-31 20:36:40|336.11|333.31|335.87|333.07|336.11|333.31|335.87|333.07|0
1648759010000|2022-03-31 20:36:50|336.11|333.31|336.11|333.31|336.18|333.38|336.11|333.31|0
1648759020000|2022-03-31 20:37:00|336.18|333.38|335.87|333.07|336.18|333.38|335.87|333.07|0
1648759030000|2022-03-31 20:37:10|336.03|333.23|336.26|333.46|336.26|333.46|336.03|333.23|0
1648759040000|2022-03-31 20:37:20|336.34|333.54|336.5|333.7|336.5|333.7|336.34|333.54|0
1648759050000|2022-03-31 20:37:30|336.42|333.62|336.5|333.7|336.5|333.7|336.34|333.54|0
1648759060000|2022-03-31 20:37:40|336.58|333.78|336.81|334.01|336.81|334.01|336.58|333.78|0
1648759080000|2022-03-31 20:38:00|336.73|333.93|336.73|333.93|336.73|333.93|336.73|333.93|0
1648759090000|2022-03-31 20:38:10|336.81|334.01|336.81|334.01|336.81|334.01|336.73|333.93|0
1648759100000|2022-03-31 20:38:20|336.97|334.17|337.12|334.32|337.12|334.32|336.97|334.17|0
1648759130000|2022-03-31 20:38:50|337.05|334.25|337.05|334.25|337.05|334.25|337.05|334.25|0
1648759140000|2022-03-31 20:39:00|336.65|333.85|336.81|334.01|336.81|334.01|336.65|333.85|0
1648759150000|2022-03-31 20:39:10|336.73|333.93|336.5|333.7|336.73|333.93|336.5|333.7|0
1648759160000|2022-03-31 20:39:20|336.42|333.62|336.5|333.7|336.58|333.78|336.34|333.54|0
1648759170000|2022-03-31 20:39:30|336.42|333.62|336.58|333.78|336.58|333.78|336.34|333.54|0
1648759180000|2022-03-31 20:39:40|336.5|333.7|336.42|333.62|336.5|333.7|336.42|333.62|0
1648759190000|2022-03-31 20:39:50|336.5|333.7|336.5|333.7|336.5|333.7|336.5|333.7|0
1648759200000|2022-03-31 20:40:00|336.42|333.62|336.18|333.38|336.42|333.62|336.18|333.38|0
1648759210000|2022-03-31 20:40:10|336.26|333.46|336.11|333.31|336.26|333.46|336.11|333.31|0
1648759220000|2022-03-31 20:40:20|336.18|333.38|336.18|333.38|336.18|333.38|336.18|333.38|0
1648759230000|2022-03-31 20:40:30|336.11|333.31|336.03|333.23|336.11|333.31|336.03|333.23|0
1648759240000|2022-03-31 20:40:40|336.18|333.38|336.11|333.31|336.18|333.38|336.03|333.23|0
1648759250000|2022-03-31 20:40:50|336.03|333.23|336.03|333.23|336.03|333.23|336.03|333.23|0
1648759270000|2022-03-31 20:41:10|335.95|333.15|336.03|333.23|336.03|333.23|335.95|333.15|0
1648759290000|2022-03-31 20:41:30|336.11|333.31|336.03|333.23|336.11|333.31|336.03|333.23|0
1648759310000|2022-03-31 20:41:50|336.02|333.22|336.02|333.22|336.02|333.22|336.02|333.22|0
1648759320000|2022-03-31 20:42:00|335.95|333.15|336.02|333.22|336.02|333.22|335.95|333.15|0
1648759330000|2022-03-31 20:42:10|336.11|333.31|336.02|333.22|336.18|333.38|336.02|333.22|0
1648759340000|2022-03-31 20:42:20|336.18|333.38|336.18|333.38|336.18|333.38|336.18|333.38|0
1648759350000|2022-03-31 20:42:30|336.02|333.22|336.02|333.22|336.02|333.22|336.02|333.22|0
1648759360000|2022-03-31 20:42:40|336.18|333.38|336.18|333.38|336.18|333.38|336.18|333.38|0
1648759370000|2022-03-31 20:42:50|336.11|333.31|336.02|333.22|336.18|333.38|336.02|333.22|0
1648759400000|2022-03-31 20:43:20|336.18|333.38|335.87|333.07|336.18|333.38|335.87|333.07|0
1648759410000|2022-03-31 20:43:30|335.55|332.75|335.55|332.75|335.55|332.75|335.55|332.75|0
1648759420000|2022-03-31 20:43:40|335.71|332.91|335.71|332.91|335.71|332.91|335.71|332.91|0
1648759430000|2022-03-31 20:43:50|335.64|332.84|335.71|332.91|335.71|332.91|335.64|332.84|0
1648759440000|2022-03-31 20:44:00|335.87|333.07|335.87|333.07|335.87|333.07|335.87|333.07|0
1648759450000|2022-03-31 20:44:10|335.71|332.91|335.71|332.91|335.79|332.99|335.71|332.91|0
1648759460000|2022-03-31 20:44:20|335.79|332.99|335.71|332.91|335.79|332.99|335.71|332.91|0
1648759470000|2022-03-31 20:44:30|335.87|333.07|335.87|333.07|335.87|333.07|335.87|333.07|0
1648759480000|2022-03-31 20:44:40|336.02|333.22|336.02|333.22|336.02|333.22|336.02|333.22|0
1648759500000|2022-03-31 20:45:00|335.87|333.07|335.71|332.91|335.87|333.07|335.55|332.75|0
1648759510000|2022-03-31 20:45:10|335.55|332.75|335.55|332.75|335.55|332.75|335.55|332.75|0
1648759520000|2022-03-31 20:45:20|335.24|332.44|335.24|332.44|335.24|332.44|335.24|332.44|0
1648759530000|2022-03-31 20:45:30|335.4|332.6|335.4|332.6|335.4|332.6|335.4|332.6|0
1648759550000|2022-03-31 20:45:50|335.55|332.75|335.4|332.6|335.55|332.75|335.4|332.6|0
1648759560000|2022-03-31 20:46:00|335.55|332.75|335.71|332.91|335.71|332.91|335.55|332.75|0
1648759570000|2022-03-31 20:46:10|335.79|332.99|335.87|333.07|335.87|333.07|335.79|332.99|0
1648759580000|2022-03-31 20:46:20|336.02|333.22|336.18|333.38|336.18|333.38|336.02|333.22|0
1648759590000|2022-03-31 20:46:30|336.34|333.54|336.26|333.46|336.34|333.54|336.26|333.46|0
1648759600000|2022-03-31 20:46:40|336.42|333.62|336.49|333.69|336.49|333.69|336.42|333.62|0
1648759610000|2022-03-31 20:46:50|336.65|333.85|337.04|334.24|337.04|334.24|336.65|333.85|0
1648759620000|2022-03-31 20:47:00|337.28|334.48|337.12|334.32|337.28|334.48|337.12|334.32|0
1648759630000|2022-03-31 20:47:10|337.04|334.24|337.28|334.48|337.28|334.48|337.04|334.24|0
1648759640000|2022-03-31 20:47:20|337.04|334.24|336.65|333.85|337.04|334.24|336.65|333.85|0
1648759650000|2022-03-31 20:47:30|336.81|334.01|336.96|334.16|336.96|334.16|336.81|334.01|0
1648759660000|2022-03-31 20:47:40|337.12|334.32|337.12|334.32|337.12|334.32|337.12|334.32|0
1648759690000|2022-03-31 20:48:10|336.73|333.93|336.49|333.69|336.73|333.93|336.49|333.69|0
1648759700000|2022-03-31 20:48:20|336.34|333.54|336.34|333.54|336.34|333.54|336.34|333.54|0
1648759720000|2022-03-31 20:48:40|336.49|333.69|336.18|333.38|336.49|333.69|336.18|333.38|0
1648759730000|2022-03-31 20:48:50|336.02|333.22|336.26|333.46|336.34|333.54|336.02|333.22|0
1648759740000|2022-03-31 20:49:00|336.18|333.38|336.02|333.22|336.18|333.38|335.71|332.91|0
1648759750000|2022-03-31 20:49:10|335.87|333.07|335.71|332.91|335.87|333.07|335.71|332.91|0
1648759770000|2022-03-31 20:49:30|335.87|333.07|335.87|333.07|335.87|333.07|335.87|333.07|0
1648759780000|2022-03-31 20:49:40|335.71|332.91|335.79|332.99|335.79|332.99|335.71|332.91|0
1648759790000|2022-03-31 20:49:50|335.71|332.91|335.87|333.07|335.87|333.07|335.71|332.91|0
1648759800000|2022-03-31 20:50:00|335.71|332.91|335.87|333.07|335.87|333.07|335.71|332.91|0
1648759810000|2022-03-31 20:50:10|336.02|333.22|336.33|333.53|336.33|333.53|336.02|333.22|0
1648759820000|2022-03-31 20:50:20|336.57|333.77|336.65|333.85|336.65|333.85|336.49|333.69|0
1648759830000|2022-03-31 20:50:30|336.49|333.69|336.49|333.69|336.57|333.77|336.49|333.69|0
1648759850000|2022-03-31 20:50:50|336.65|333.85|336.57|333.77|336.65|333.85|336.57|333.77|0
1648759860000|2022-03-31 20:51:00|336.42|333.62|336.33|333.53|336.42|333.62|336.33|333.53|0
1648759870000|2022-03-31 20:51:10|336.49|333.69|336.65|333.85|336.65|333.85|336.49|333.69|0
1648759880000|2022-03-31 20:51:20|336.73|333.93|336.65|333.85|336.73|333.93|336.65|333.85|0
1648759890000|2022-03-31 20:51:30|336.57|333.77|336.8|334|336.8|334|336.57|333.77|0
1648759900000|2022-03-31 20:51:40|336.96|334.16|336.89|334.09|336.96|334.16|336.8|334|0
1648759910000|2022-03-31 20:51:50|337.12|334.32|337.04|334.24|337.12|334.32|337.04|334.24|0
1648759920000|2022-03-31 20:52:00|336.96|334.16|337.12|334.32|337.12|334.32|336.96|334.16|0
1648759930000|2022-03-31 20:52:10|337.2|334.4|336.96|334.16|337.2|334.4|336.96|334.16|0
1648759940000|2022-03-31 20:52:20|336.89|334.09|336.65|333.85|336.89|334.09|336.65|333.85|0
1648759950000|2022-03-31 20:52:30|336.57|333.77|336.33|333.53|336.57|333.77|336.33|333.53|0
1648759960000|2022-03-31 20:52:40|336.18|333.38|335.86|333.06|336.18|333.38|335.86|333.06|0
1648759970000|2022-03-31 20:52:50|335.95|333.15|336.33|333.53|336.33|333.53|335.95|333.15|0
1648759980000|2022-03-31 20:53:00|336.02|333.22|336.49|333.69|336.49|333.69|336.02|333.22|0
1648760000000|2022-03-31 20:53:20|336.41|333.61|336.41|333.61|336.41|333.61|336.41|333.61|0
1648760010000|2022-03-31 20:53:30|336.33|333.53|336.33|333.53|336.33|333.53|336.18|333.38|0
1648760020000|2022-03-31 20:53:40|336.49|333.69|336.41|333.61|336.49|333.69|336.41|333.61|0
1648760030000|2022-03-31 20:53:50|336.49|333.69|336.49|333.69|336.49|333.69|336.49|333.69|0
1648760050000|2022-03-31 20:54:10|336.33|333.53|336.49|333.69|336.49|333.69|336.33|333.53|0
1648760060000|2022-03-31 20:54:20|336.33|333.53|336.49|333.69|336.49|333.69|336.33|333.53|0
1648760070000|2022-03-31 20:54:30|336.41|333.61|336.02|333.22|336.41|333.61|336.02|333.22|0
1648760090000|2022-03-31 20:54:50|336.1|333.3|336.18|333.38|336.18|333.38|336.1|333.3|0
1648760100000|2022-03-31 20:55:00|336.02|333.22|336.18|333.38|336.18|333.38|336.02|333.22|0
1648760110000|2022-03-31 20:55:10|336.26|333.46|336.33|333.53|336.33|333.53|336.18|333.38|0
1648760120000|2022-03-31 20:55:20|336.26|333.46|336.26|333.46|336.26|333.46|336.26|333.46|0
1648760130000|2022-03-31 20:55:30|336.02|333.22|336.18|333.38|336.18|333.38|336.02|333.22|0
1648760140000|2022-03-31 20:55:40|336.33|333.53|336.26|333.46|336.33|333.53|336.26|333.46|0
1648760150000|2022-03-31 20:55:50|336.18|333.38|336.18|333.38|336.18|333.38|336.18|333.38|0
1648760170000|2022-03-31 20:56:10|336.02|333.22|336.33|333.53|336.33|333.53|336.02|333.22|0
1648760190000|2022-03-31 20:56:30|336.49|333.69|336.49|333.69|336.49|333.69|336.49|333.69|0
1648760290000|2022-03-31 20:58:10|336.33|333.53|336.33|333.53|336.33|333.53|336.33|333.53|0
1648760300000|2022-03-31 20:58:20|336.41|333.61|336.33|333.53|336.41|333.61|336.33|333.53|0
1648760320000|2022-03-31 20:58:40|336.41|333.61|336.33|333.53|336.41|333.61|336.33|333.53|0
1648760340000|2022-03-31 20:59:00|336.26|333.46|336.02|333.22|336.26|333.46|336.02|333.22|0
1648760350000|2022-03-31 20:59:10|336.17|333.37|336.02|333.22|336.17|333.37|336.02|333.22|0
1648760360000|2022-03-31 20:59:20|335.94|333.14|336.02|333.22|336.02|333.22|335.94|333.14|0
1648760370000|2022-03-31 20:59:30|335.86|333.06|335.94|333.14|336.02|333.22|335.86|333.06|0
1648760380000|2022-03-31 20:59:40|335.86|333.06|335.7|332.9|335.86|333.06|335.7|332.9|0
1648760390000|2022-03-31 20:59:50|335.94|333.14|336.1|333.3|336.1|333.3|335.94|333.14|0
1648760400000|2022-03-31 21:00:00|336|333.2|336.01|333.21|336.23|333.43|336|333.2|0
1648760410000|2022-03-31 21:00:10|336.03|333.23|335.96|333.16|336.06|333.26|335.96|333.16|0
1648760420000|2022-03-31 21:00:20|335.94|333.14|335.94|333.14|335.94|333.14|335.94|333.14|0
1648760430000|2022-03-31 21:00:30|336.09|333.29|336.09|333.29|336.09|333.29|336.09|333.29|0
1648760450000|2022-03-31 21:00:50|336.12|333.32|336.12|333.32|336.12|333.32|336.12|333.32|0
1648760460000|2022-03-31 21:01:00|336.28|333.48|336.28|333.48|336.28|333.48|336.26|333.46|0
1648760490000|2022-03-31 21:01:30|336.3|333.5|336.32|333.52|336.32|333.52|336.3|333.5|0
1648760510000|2022-03-31 21:01:50|336.3|333.5|336.37|333.57|336.37|333.57|336.3|333.5|0
1648760520000|2022-03-31 21:02:00|336.39|333.59|336.39|333.59|336.39|333.59|336.39|333.59|0
1648760540000|2022-03-31 21:02:20|336.37|333.57|336.39|333.59|336.39|333.59|336.37|333.57|0
1648760560000|2022-03-31 21:02:40|336.42|333.62|336.42|333.62|336.42|333.62|336.42|333.62|0
1648760570000|2022-03-31 21:02:50|336.37|333.57|336.37|333.57|336.37|333.57|336.37|333.57|0
1648760580000|2022-03-31 21:03:00|336.46|333.66|336.46|333.66|336.46|333.66|336.46|333.66|0
1648760590000|2022-03-31 21:03:10|336.35|333.55|336.35|333.55|336.35|333.55|336.35|333.55|0
1648760610000|2022-03-31 21:03:30|336.37|333.57|336.37|333.57|336.37|333.57|336.37|333.57|0
1648760620000|2022-03-31 21:03:40|336.39|333.59|336.39|333.59|336.39|333.59|336.39|333.59|0
1648760630000|2022-03-31 21:03:50|336.35|333.55|336.39|333.59|336.39|333.59|336.35|333.55|0
1648760640000|2022-03-31 21:04:00|336.35|333.55|336.3|333.5|336.35|333.55|336.3|333.5|0
1648760670000|2022-03-31 21:04:30|336.35|333.55|336.35|333.55|336.35|333.55|336.35|333.55|0
1648760680000|2022-03-31 21:04:40|336.28|333.48|336.39|333.59|336.39|333.59|336.28|333.48|0
1648760690000|2022-03-31 21:04:50|336.44|333.64|336.44|333.64|336.44|333.64|336.44|333.64|0
1648760700000|2022-03-31 21:05:00|336.46|333.66|336.49|333.69|336.49|333.69|336.46|333.66|0
1648760710000|2022-03-31 21:05:10|336.55|333.75|336.55|333.75|336.55|333.75|336.55|333.75|0
1648760720000|2022-03-31 21:05:20|336.49|333.69|336.49|333.69|336.49|333.69|336.49|333.69|0
1648760740000|2022-03-31 21:05:40|336.3|333.5|336.3|333.5|336.32|333.52|336.3|333.5|0
1648760750000|2022-03-31 21:05:50|336.28|333.48|336.28|333.48|336.28|333.48|336.28|333.48|0
1648760800000|2022-03-31 21:06:40|336.3|333.5|336.3|333.5|336.3|333.5|336.3|333.5|0
1648760840000|2022-03-31 21:07:20|336.28|333.48|336.28|333.48|336.28|333.48|336.28|333.48|0
1648760850000|2022-03-31 21:07:30|336.3|333.5|336.3|333.5|336.3|333.5|336.3|333.5|0
1648760880000|2022-03-31 21:08:00|336.46|333.66|336.46|333.66|336.46|333.66|336.46|333.66|0
1648760890000|2022-03-31 21:08:10|336.3|333.5|336.3|333.5|336.3|333.5|336.3|333.5|0
1648760910000|2022-03-31 21:08:30|336.32|333.52|336.32|333.52|336.32|333.52|336.32|333.52|0
1648760920000|2022-03-31 21:08:40|336.48|333.68|336.5|333.7|336.5|333.7|336.48|333.68|0
1648760980000|2022-03-31 21:09:40|336.48|333.68|336.48|333.68|336.48|333.68|336.48|333.68|0
1648761030000|2022-03-31 21:10:30|336.5|333.7|336.5|333.7|336.5|333.7|336.5|333.7|0
1648761080000|2022-03-31 21:11:20|336.43|333.63|336.43|333.63|336.43|333.63|336.43|333.63|0
1648761100000|2022-03-31 21:11:40|336.48|333.68|336.48|333.68|336.48|333.68|336.48|333.68|0
1648761120000|2022-03-31 21:12:00|336.36|333.56|336.48|333.68|336.48|333.68|336.36|333.56|0
1648761130000|2022-03-31 21:12:10|336.5|333.7|336.5|333.7|336.5|333.7|336.5|333.7|0
1648761140000|2022-03-31 21:12:20|336.53|333.73|336.53|333.73|336.53|333.73|336.53|333.73|0
1648761180000|2022-03-31 21:13:00|336.43|333.63|336.43|333.63|336.43|333.63|336.43|333.63|0
1648761200000|2022-03-31 21:13:20|336.34|333.54|336.34|333.54|336.34|333.54|336.34|333.54|0
1648761220000|2022-03-31 21:13:40|336.43|333.63|336.43|333.63|336.43|333.63|336.43|333.63|0
1648761230000|2022-03-31 21:13:50|336.36|333.56|336.36|333.56|336.36|333.56|336.36|333.56|0
1648761240000|2022-03-31 21:14:00|336.41|333.61|336.41|333.61|336.41|333.61|336.41|333.61|0
1648761260000|2022-03-31 21:14:20|336.39|333.59|336.39|333.59|336.39|333.59|336.39|333.59|0
1648761310000|2022-03-31 21:15:10|336.41|333.61|336.41|333.61|336.41|333.61|336.41|333.61|0
1648761330000|2022-03-31 21:15:30|336.39|333.59|336.36|333.56|336.41|333.61|336.36|333.56|0
1648761380000|2022-03-31 21:16:20|336.41|333.61|336.41|333.61|336.41|333.61|336.41|333.61|0
1648761400000|2022-03-31 21:16:40|336.43|333.63|336.43|333.63|336.43|333.63|336.43|333.63|0
1648761520000|2022-03-31 21:18:40|336.32|333.52|336.36|333.56|336.36|333.56|336.32|333.52|0
1648761530000|2022-03-31 21:18:50|336.41|333.61|336.41|333.61|336.41|333.61|336.41|333.61|0
1648761550000|2022-03-31 21:19:10|336.43|333.63|336.43|333.63|336.43|333.63|336.43|333.63|0
1648761570000|2022-03-31 21:19:30|336.36|333.56|336.36|333.56|336.36|333.56|336.36|333.56|0
1648761580000|2022-03-31 21:19:40|336.39|333.59|336.39|333.59|336.39|333.59|336.39|333.59|0
1648761590000|2022-03-31 21:19:50|336.36|333.56|336.34|333.54|336.36|333.56|336.34|333.54|0
1648761670000|2022-03-31 21:21:10|336.36|333.56|336.36|333.56|336.36|333.56|336.36|333.56|0
1648761690000|2022-03-31 21:21:30|336.41|333.61|336.55|333.75|336.55|333.75|336.41|333.61|0
1648761720000|2022-03-31 21:22:00|336.57|333.77|336.55|333.75|336.57|333.77|336.55|333.75|0
1648761730000|2022-03-31 21:22:10|336.59|333.79|336.59|333.79|336.59|333.79|336.59|333.79|0
1648761740000|2022-03-31 21:22:20|336.52|333.72|336.55|333.75|336.55|333.75|336.52|333.72|0
1648761760000|2022-03-31 21:22:40|336.52|333.72|336.52|333.72|336.52|333.72|336.52|333.72|0
1648761790000|2022-03-31 21:23:10|336.55|333.75|336.84|334.04|336.84|334.04|336.55|333.75|0
1648761800000|2022-03-31 21:23:20|336.8|334|336.8|334|336.8|334|336.8|334|0
1648761810000|2022-03-31 21:23:30|336.57|333.77|336.63|333.83|336.63|333.83|336.57|333.77|0
1648761820000|2022-03-31 21:23:40|336.77|333.97|336.77|333.97|336.77|333.97|336.77|333.97|0
1648761830000|2022-03-31 21:23:50|336.8|334|336.8|334|336.8|334|336.8|334|0
1648761860000|2022-03-31 21:24:20|336.82|334.02|336.82|334.02|336.82|334.02|336.82|334.02|0
1648761870000|2022-03-31 21:24:30|336.8|334|336.8|334|336.8|334|336.8|334|0
1648761880000|2022-03-31 21:24:40|336.82|334.02|336.82|334.02|336.82|334.02|336.8|334|0
1648761890000|2022-03-31 21:24:50|336.8|334|336.88|334.08|336.88|334.08|336.8|334|0
1648761910000|2022-03-31 21:25:10|336.75|333.95|336.73|333.93|336.75|333.95|336.73|333.93|0
1648761930000|2022-03-31 21:25:30|336.63|333.83|336.7|333.9|336.7|333.9|336.63|333.83|0
1648761940000|2022-03-31 21:25:40|336.59|333.79|336.59|333.79|336.59|333.79|336.59|333.79|0
1648761950000|2022-03-31 21:25:50|336.7|333.9|336.75|333.95|336.75|333.95|336.7|333.9|0
1648761970000|2022-03-31 21:26:10|336.84|334.04|336.87|334.07|336.87|334.07|336.84|334.04|0
1648761980000|2022-03-31 21:26:20|336.93|334.13|336.88|334.08|336.93|334.13|336.87|334.07|0
1648761990000|2022-03-31 21:26:30|336.91|334.11|336.98|334.18|336.98|334.18|336.91|334.11|0
1648762000000|2022-03-31 21:26:40|337.07|334.27|337.09|334.29|337.09|334.29|337.07|334.27|0
1648762010000|2022-03-31 21:26:50|337.07|334.27|337.09|334.29|337.09|334.29|337.07|334.27|0
1648762020000|2022-03-31 21:27:00|337.19|334.39|337.09|334.29|337.19|334.39|337.09|334.29|0
1648762030000|2022-03-31 21:27:10|337.18|334.38|337.18|334.38|337.18|334.38|337.18|334.38|0
1648762060000|2022-03-31 21:27:40|337.14|334.34|337.5|334.7|337.5|334.7|337.14|334.34|0
1648762070000|2022-03-31 21:27:50|337.23|334.43|337.21|334.41|337.23|334.43|337.21|334.41|0
1648762110000|2022-03-31 21:28:30|337.18|334.38|337.21|334.41|337.21|334.41|337.12|334.32|0
1648762120000|2022-03-31 21:28:40|337.12|334.32|337.12|334.32|337.12|334.32|337.12|334.32|0
1648762130000|2022-03-31 21:28:50|337.23|334.43|337.23|334.43|337.23|334.43|337.23|334.43|0
1648762140000|2022-03-31 21:29:00|337.28|334.48|337.23|334.43|337.28|334.48|337.23|334.43|0
1648762150000|2022-03-31 21:29:10|337.53|334.73|337.32|334.52|337.53|334.73|337.32|334.52|0
1648762160000|2022-03-31 21:29:20|337.53|334.73|337.37|334.57|337.53|334.73|337.28|334.48|0
1648762170000|2022-03-31 21:29:30|337.32|334.52|337.53|334.73|337.53|334.73|337.32|334.52|0
1648762220000|2022-03-31 21:30:20|337.28|334.48|337.3|334.5|337.3|334.5|337.23|334.43|0
1648762230000|2022-03-31 21:30:30|337.34|334.54|337.3|334.5|337.34|334.54|337.3|334.5|0
1648762240000|2022-03-31 21:30:40|337.67|334.87|337.67|334.87|337.67|334.87|337.67|334.87|0
1648762250000|2022-03-31 21:30:50|337.34|334.54|337.34|334.54|337.34|334.54|337.34|334.54|0
1648762270000|2022-03-31 21:31:10|337.23|334.43|337.23|334.43|337.23|334.43|337.23|334.43|0
1648762280000|2022-03-31 21:31:20|337.28|334.48|337.23|334.43|337.28|334.48|337.23|334.43|0
1648762290000|2022-03-31 21:31:30|337.16|334.36|337.14|334.34|337.16|334.36|337.14|334.34|0
1648762300000|2022-03-31 21:31:40|337.18|334.38|337.3|334.5|337.67|334.87|337.18|334.38|0
1648762310000|2022-03-31 21:31:50|337.67|334.87|337.34|334.54|337.67|334.87|337.34|334.54|0
1648762320000|2022-03-31 21:32:00|337.57|334.77|337.57|334.77|337.57|334.77|337.57|334.77|0
1648762350000|2022-03-31 21:32:30|337.55|334.75|337.62|334.82|337.64|334.84|337.55|334.75|0
1648762360000|2022-03-31 21:32:40|337.55|334.75|337.75|334.95|337.75|334.95|337.55|334.75|0
1648762370000|2022-03-31 21:32:50|337.68|334.88|337.67|334.87|337.68|334.88|337.67|334.87|0
1648762380000|2022-03-31 21:33:00|337.62|334.82|337.62|334.82|337.62|334.82|337.62|334.82|0
1648762420000|2022-03-31 21:33:40|337.68|334.88|337.57|334.77|337.68|334.88|337.57|334.77|0
1648762440000|2022-03-31 21:34:00|337.75|334.95|337.77|334.97|337.77|334.97|337.75|334.95|0
1648762450000|2022-03-31 21:34:10|337.67|334.87|337.77|334.97|337.77|334.97|337.67|334.87|0
1648762460000|2022-03-31 21:34:20|337.91|335.11|337.77|334.97|337.91|335.11|337.77|334.97|0
1648762470000|2022-03-31 21:34:30|337.6|334.8|337.62|334.82|337.91|335.11|337.6|334.8|0
1648762480000|2022-03-31 21:34:40|337.67|334.87|337.67|334.87|337.67|334.87|337.67|334.87|0
1648762490000|2022-03-31 21:34:50|337.64|334.84|337.64|334.84|337.64|334.84|337.64|334.84|0
1648762500000|2022-03-31 21:35:00|337.67|334.87|337.64|334.84|337.67|334.87|337.64|334.84|0
1648762510000|2022-03-31 21:35:10|337.67|334.87|337.67|334.87|337.67|334.87|337.67|334.87|0
1648762520000|2022-03-31 21:35:20|337.91|335.11|337.91|335.11|337.91|335.11|337.91|335.11|0
1648762540000|2022-03-31 21:35:40|337.71|334.91|337.71|334.91|337.71|334.91|337.71|334.91|0
1648762570000|2022-03-31 21:36:10|337.82|335.02|337.82|335.02|337.82|335.02|337.82|335.02|0
1648762580000|2022-03-31 21:36:20|337.77|334.97|337.77|334.97|337.77|334.97|337.77|334.97|0
1648762610000|2022-03-31 21:36:50|337.8|335|337.8|335|337.8|335|337.8|335|0
1648762620000|2022-03-31 21:37:00|337.84|335.04|337.87|335.07|337.87|335.07|337.84|335.04|0
1648762630000|2022-03-31 21:37:10|337.84|335.04|337.87|335.07|337.87|335.07|337.84|335.04|0
1648762650000|2022-03-31 21:37:30|337.91|335.11|337.91|335.11|337.91|335.11|337.91|335.11|0
1648762670000|2022-03-31 21:37:50|338.19|335.39|338.19|335.39|338.19|335.39|338.19|335.39|0
1648762680000|2022-03-31 21:38:00|338|335.2|338|335.2|338|335.2|338|335.2|0
1648762720000|2022-03-31 21:38:40|337.98|335.18|338.02|335.22|338.02|335.22|337.98|335.18|0
1648762730000|2022-03-31 21:38:50|338|335.2|337.95|335.15|338.02|335.22|337.95|335.15|0
1648762740000|2022-03-31 21:39:00|338.02|335.22|338.14|335.34|338.14|335.34|338|335.2|0
1648762750000|2022-03-31 21:39:10|338.02|335.22|338.23|335.43|338.23|335.43|338.02|335.22|0
1648762760000|2022-03-31 21:39:20|338.05|335.25|338.05|335.25|338.05|335.25|338.05|335.25|0
1648762770000|2022-03-31 21:39:30|338.09|335.29|338.09|335.29|338.09|335.29|338.09|335.29|0
1648762780000|2022-03-31 21:39:40|338.12|335.32|338.09|335.29|338.12|335.32|338.09|335.29|0
1648762790000|2022-03-31 21:39:50|338.05|335.25|338.09|335.29|338.09|335.29|338.05|335.25|0
1648762800000|2022-03-31 21:40:00|338.05|335.25|338.05|335.25|338.05|335.25|338.05|335.25|0
1648762820000|2022-03-31 21:40:20|338.02|335.22|338.02|335.22|338.02|335.22|338.02|335.22|0
1648762830000|2022-03-31 21:40:30|338.14|335.34|338.14|335.34|338.14|335.34|338.14|335.34|0
1648762840000|2022-03-31 21:40:40|338.16|335.36|338.21|335.41|338.21|335.41|338.16|335.36|0
1648762860000|2022-03-31 21:41:00|338.09|335.29|338.09|335.29|338.09|335.29|338.09|335.29|0
1648762900000|2022-03-31 21:41:40|338.07|335.27|338.07|335.27|338.07|335.27|338.07|335.27|0
1648762910000|2022-03-31 21:41:50|338.09|335.29|338.09|335.29|338.09|335.29|338.09|335.29|0
1648762920000|2022-03-31 21:42:00|338.05|335.25|337.98|335.18|338.05|335.25|337.98|335.18|0
1648762930000|2022-03-31 21:42:10|338.02|335.22|337.88|335.08|338.02|335.22|337.88|335.08|0
1648763070000|2022-03-31 21:44:30|337.61|334.81|337.61|334.81|337.61|334.81|337.61|334.81|0
1648763090000|2022-03-31 21:44:50|337.59|334.79|337.59|334.79|337.59|334.79|337.57|334.77|0
1648763110000|2022-03-31 21:45:10|337.75|334.95|337.75|334.95|337.75|334.95|337.75|334.95|0
1648763120000|2022-03-31 21:45:20|337.45|334.65|337.45|334.65|337.45|334.65|337.45|334.65|0
1648763130000|2022-03-31 21:45:30|337.5|334.7|337.5|334.7|337.5|334.7|337.5|334.7|0
1648763150000|2022-03-31 21:45:50|337.45|334.65|337.33|334.53|337.45|334.65|337.33|334.53|0
1648763160000|2022-03-31 21:46:00|337.27|334.47|337.32|334.52|337.32|334.52|337.27|334.47|0
1648763180000|2022-03-31 21:46:20|337.18|334.38|337.11|334.31|337.18|334.38|337.11|334.31|0
1648763190000|2022-03-31 21:46:30|337.15|334.35|337.15|334.35|337.15|334.35|337.15|334.35|0
1648763200000|2022-03-31 21:46:40|337.2|334.4|337.36|334.56|337.36|334.56|337.2|334.4|0
1648763230000|2022-03-31 21:47:10|337.33|334.53|337.33|334.53|337.33|334.53|337.33|334.53|0
1648763240000|2022-03-31 21:47:20|337.29|334.49|337.36|334.56|337.36|334.56|337.29|334.49|0
1648763250000|2022-03-31 21:47:30|337.38|334.58|337.4|334.6|337.4|334.6|337.38|334.58|0
1648763260000|2022-03-31 21:47:40|337.43|334.63|337.54|334.74|337.54|334.74|337.43|334.63|0
1648763270000|2022-03-31 21:47:50|337.5|334.7|337.5|334.7|337.5|334.7|337.5|334.7|0
1648763290000|2022-03-31 21:48:10|337.38|334.58|337.38|334.58|337.38|334.58|337.38|334.58|0
1648763300000|2022-03-31 21:48:20|337.4|334.6|337.4|334.6|337.4|334.6|337.4|334.6|0
1648763310000|2022-03-31 21:48:30|337.38|334.58|337.38|334.58|337.38|334.58|337.38|334.58|0
1648763330000|2022-03-31 21:48:50|337.29|334.49|337.29|334.49|337.29|334.49|337.29|334.49|0
1648763370000|2022-03-31 21:49:30|337.5|334.7|337.5|334.7|337.5|334.7|337.5|334.7|0
1648763380000|2022-03-31 21:49:40|337.54|334.74|337.54|334.74|337.54|334.74|337.54|334.74|0
1648763410000|2022-03-31 21:50:10|337.43|334.63|337.43|334.63|337.43|334.63|337.43|334.63|0
1648763420000|2022-03-31 21:50:20|337.29|334.49|337.29|334.49|337.29|334.49|337.29|334.49|0
1648763430000|2022-03-31 21:50:30|337.06|334.26|336.76|333.96|337.06|334.26|336.76|333.96|0
1648763480000|2022-03-31 21:51:20|336.65|333.85|336.97|334.17|336.97|334.17|336.65|333.85|0
1648763490000|2022-03-31 21:51:30|336.99|334.19|336.99|334.19|336.99|334.19|336.99|334.19|0
1648763500000|2022-03-31 21:51:40|336.97|334.17|336.97|334.17|336.97|334.17|336.97|334.17|0
1648763510000|2022-03-31 21:51:50|336.94|334.14|336.94|334.14|336.94|334.14|336.94|334.14|0
1648763530000|2022-03-31 21:52:10|337.31|334.51|337.31|334.51|337.31|334.51|337.31|334.51|0
1648763540000|2022-03-31 21:52:20|337.29|334.49|337.11|334.31|337.31|334.51|337.11|334.31|0
1648763550000|2022-03-31 21:52:30|337.08|334.28|337.08|334.28|337.08|334.28|337.08|334.28|0
1648763570000|2022-03-31 21:52:50|337.11|334.31|337.13|334.33|337.13|334.33|337.11|334.31|0
1648763580000|2022-03-31 21:53:00|337.15|334.35|337.22|334.42|337.22|334.42|337.15|334.35|0
1648763590000|2022-03-31 21:53:10|337.2|334.4|337.2|334.4|337.2|334.4|337.2|334.4|0
1648763600000|2022-03-31 21:53:20|337.17|334.37|337.17|334.37|337.2|334.4|337.17|334.37|0
1648763610000|2022-03-31 21:53:30|337.15|334.35|337.11|334.31|337.17|334.37|337.11|334.31|0
1648763620000|2022-03-31 21:53:40|337.17|334.37|337.17|334.37|337.17|334.37|337.17|334.37|0
1648763630000|2022-03-31 21:53:50|337.2|334.4|337.2|334.4|337.2|334.4|337.2|334.4|0
1648763640000|2022-03-31 21:54:00|337.31|334.51|337.31|334.51|337.31|334.51|337.31|334.51|0
1648763650000|2022-03-31 21:54:10|337.29|334.49|337.29|334.49|337.29|334.49|337.29|334.49|0
1648763730000|2022-03-31 21:55:30|337.17|334.37|337.06|334.26|337.17|334.37|337.06|334.26|0
1648763740000|2022-03-31 21:55:40|336.97|334.17|336.94|334.14|336.97|334.17|336.94|334.14|0
1648763750000|2022-03-31 21:55:50|336.97|334.17|336.97|334.17|336.97|334.17|336.97|334.17|0
1648763780000|2022-03-31 21:56:20|336.94|334.14|336.83|334.03|336.94|334.14|336.83|334.03|0
1648763830000|2022-03-31 21:57:10|336.85|334.05|336.85|334.05|336.85|334.05|336.85|334.05|0
1648763840000|2022-03-31 21:57:20|336.97|334.17|336.97|334.17|336.97|334.17|336.97|334.17|0
1648763850000|2022-03-31 21:57:30|336.94|334.14|336.97|334.17|336.97|334.17|336.94|334.14|0
1648763880000|2022-03-31 21:58:00|336.85|334.05|336.76|333.96|336.85|334.05|336.76|333.96|0
1648763890000|2022-03-31 21:58:10|336.83|334.03|336.83|334.03|336.83|334.03|336.83|334.03|0
1648763900000|2022-03-31 21:58:20|336.73|333.93|336.73|333.93|336.73|333.93|336.73|333.93|0
1648763910000|2022-03-31 21:58:30|336.69|333.89|336.69|333.89|336.69|333.89|336.69|333.89|0
1648763920000|2022-03-31 21:58:40|336.62|333.82|336.53|333.73|336.62|333.82|336.53|333.73|0
1648763930000|2022-03-31 21:58:50|336.44|333.64|337.06|334.26|337.06|334.26|336.37|333.57|0
1648763940000|2022-03-31 21:59:00|336.99|334.19|336.6|333.8|336.99|334.19|336.6|333.8|0
1648763950000|2022-03-31 21:59:10|336.71|333.91|336.64|333.84|336.71|333.91|336.64|333.84|0
1648763960000|2022-03-31 21:59:20|336.62|333.82|336.62|333.82|336.62|333.82|336.62|333.82|0
1648763970000|2022-03-31 21:59:30|336.58|333.78|336.37|333.57|336.58|333.78|336.37|333.57|0
1648763980000|2022-03-31 21:59:40|336.48|333.68|336.66|333.86|336.66|333.86|336.48|333.68|0
1648763990000|2022-03-31 21:59:50|336.34|333.54|336.62|333.82|336.62|333.82|336.34|333.54|0
1648764000000|2022-03-31 22:00:00|336.39|333.59|336.23|333.43|336.54|333.74|336.23|333.43|0
1648764010000|2022-03-31 22:00:10|336.39|333.59|336.15|333.35|336.39|333.59|336.15|333.35|0
1648764020000|2022-03-31 22:00:20|335.6|332.8|335.68|332.88|335.68|332.88|335.52|332.72|0
1648764030000|2022-03-31 22:00:30|335.84|333.04|335.84|333.04|335.84|333.04|335.84|333.04|0
1648764040000|2022-03-31 22:00:40|335.92|333.12|335.99|333.19|335.99|333.19|335.92|333.12|0
1648764050000|2022-03-31 22:00:50|335.92|333.12|336.15|333.35|336.15|333.35|335.92|333.12|0
1648764060000|2022-03-31 22:01:00|335.99|333.19|335.76|332.96|336.07|333.27|335.76|332.96|0
1648764070000|2022-03-31 22:01:10|335.52|332.72|335.37|332.57|335.52|332.72|335.37|332.57|0
1648764080000|2022-03-31 22:01:20|335.21|332.41|335.99|333.19|335.99|333.19|335.21|332.41|0
1648764090000|2022-03-31 22:01:30|335.92|333.12|335.84|333.04|335.92|333.12|335.68|332.88|0
1648764100000|2022-03-31 22:01:40|335.76|332.96|336.07|333.27|336.07|333.27|335.76|332.96|0
1648764110000|2022-03-31 22:01:50|335.99|333.19|336.31|333.51|336.31|333.51|335.99|333.19|0
1648764120000|2022-03-31 22:02:00|336.23|333.43|334.9|332.1|336.23|333.43|334.9|332.1|0
1648764130000|2022-03-31 22:02:10|334.74|331.94|334.98|332.18|334.98|332.18|334.74|331.94|0
1648764140000|2022-03-31 22:02:20|335.05|332.25|335.05|332.25|335.05|332.25|334.98|332.18|0
1648764150000|2022-03-31 22:02:30|335.13|332.33|334.98|332.18|335.13|332.33|334.98|332.18|0
1648764160000|2022-03-31 22:02:40|335.05|332.25|334.98|332.18|335.05|332.25|334.98|332.18|0
1648764170000|2022-03-31 22:02:50|334.74|331.94|334.43|331.63|334.74|331.94|334.43|331.63|0
1648764180000|2022-03-31 22:03:00|334.58|331.78|334.51|331.71|334.58|331.78|334.51|331.71|0
1648764190000|2022-03-31 22:03:10|334.58|331.78|334.43|331.63|334.58|331.78|334.43|331.63|0
1648764200000|2022-03-31 22:03:20|334.58|331.78|334.27|331.47|334.58|331.78|334.27|331.47|0
1648764210000|2022-03-31 22:03:30|334.43|331.63|334.35|331.55|334.43|331.63|334.35|331.55|0
1648764220000|2022-03-31 22:03:40|334.43|331.63|334.35|331.55|334.43|331.63|334.35|331.55|0
1648764230000|2022-03-31 22:03:50|334.27|331.47|334.2|331.4|334.27|331.47|334.2|331.4|0
1648764240000|2022-03-31 22:04:00|334.12|331.32|334.12|331.32|334.12|331.32|333.96|331.16|0
1648764250000|2022-03-31 22:04:10|334.2|331.4|334.27|331.47|334.35|331.55|334.2|331.4|0
1648764260000|2022-03-31 22:04:20|334.43|331.63|334.43|331.63|334.43|331.63|334.43|331.63|0
1648764290000|2022-03-31 22:04:50|334.58|331.78|334.58|331.78|334.58|331.78|334.58|331.78|0
1648764310000|2022-03-31 22:05:10|334.74|331.94|334.66|331.86|334.74|331.94|334.66|331.86|0
1648764320000|2022-03-31 22:05:20|334.74|331.94|334.74|331.94|334.74|331.94|334.74|331.94|0
1648764330000|2022-03-31 22:05:30|334.58|331.78|334.58|331.78|334.58|331.78|334.58|331.78|0
1648764360000|2022-03-31 22:06:00|334.9|332.1|334.9|332.1|334.9|332.1|334.9|332.1|0
1648764380000|2022-03-31 22:06:20|335.05|332.25|335.21|332.41|335.21|332.41|335.05|332.25|0
1648764390000|2022-03-31 22:06:30|335.36|332.56|335.36|332.56|335.36|332.56|335.21|332.41|0
1648764420000|2022-03-31 22:07:00|334.98|332.18|334.98|332.18|334.98|332.18|334.98|332.18|0
1648764430000|2022-03-31 22:07:10|335.05|332.25|335.05|332.25|335.05|332.25|335.05|332.25|0
1648764440000|2022-03-31 22:07:20|334.98|332.18|334.98|332.18|334.98|332.18|334.98|332.18|0
1648764450000|2022-03-31 22:07:30|334.89|332.09|334.43|331.63|334.89|332.09|334.43|331.63|0
1648764460000|2022-03-31 22:07:40|334.51|331.71|334.51|331.71|334.74|331.94|334.43|331.63|0
1648764470000|2022-03-31 22:07:50|334.58|331.78|334.58|331.78|334.58|331.78|334.58|331.78|0
1648764480000|2022-03-31 22:08:00|334.66|331.86|334.58|331.78|334.66|331.86|334.58|331.78|0
1648764490000|2022-03-31 22:08:10|334.43|331.63|334.43|331.63|334.43|331.63|334.43|331.63|0
1648764500000|2022-03-31 22:08:20|334.35|331.55|334.27|331.47|334.35|331.55|334.27|331.47|0
1648764510000|2022-03-31 22:08:30|334.35|331.55|334.43|331.63|334.43|331.63|334.35|331.55|0
1648764520000|2022-03-31 22:08:40|334.35|331.55|334.35|331.55|334.35|331.55|334.35|331.55|0
1648764530000|2022-03-31 22:08:50|334.43|331.63|334.43|331.63|334.43|331.63|334.43|331.63|0
1648764550000|2022-03-31 22:09:10|334.58|331.78|334.74|331.94|334.74|331.94|334.58|331.78|0
1648764560000|2022-03-31 22:09:20|334.82|332.02|334.82|332.02|334.82|332.02|334.74|331.94|0
1648764570000|2022-03-31 22:09:30|335.21|332.41|335.21|332.41|335.21|332.41|335.21|332.41|0
1648764600000|2022-03-31 22:10:00|335.05|332.25|335.21|332.41|335.21|332.41|335.05|332.25|0
1648764620000|2022-03-31 22:10:20|335.36|332.56|335.68|332.88|335.68|332.88|335.36|332.56|0
1648764630000|2022-03-31 22:10:30|335.83|333.03|335.52|332.72|335.83|333.03|335.52|332.72|0
1648764640000|2022-03-31 22:10:40|335.6|332.8|335.36|332.56|335.6|332.8|335.36|332.56|0
1648764650000|2022-03-31 22:10:50|335.44|332.64|335.52|332.72|335.52|332.72|335.44|332.64|0
1648764660000|2022-03-31 22:11:00|335.68|332.88|335.68|332.88|335.68|332.88|335.68|332.88|0
1648764670000|2022-03-31 22:11:10|335.52|332.72|335.52|332.72|335.52|332.72|335.44|332.64|0
1648764690000|2022-03-31 22:11:30|335.21|332.41|335.21|332.41|335.21|332.41|335.21|332.41|0
1648764700000|2022-03-31 22:11:40|335.29|332.49|335.21|332.41|335.29|332.49|335.21|332.41|0
1648764720000|2022-03-31 22:12:00|335.05|332.25|335.05|332.25|335.05|332.25|335.05|332.25|0
1648764730000|2022-03-31 22:12:10|335.21|332.41|335.21|332.41|335.21|332.41|335.21|332.41|0
1648764740000|2022-03-31 22:12:20|335.44|332.64|335.44|332.64|335.44|332.64|335.36|332.56|0
1648764750000|2022-03-31 22:12:30|335.36|332.56|335.67|332.87|335.67|332.87|335.36|332.56|0
1648764760000|2022-03-31 22:12:40|335.52|332.72|335.44|332.64|335.52|332.72|335.44|332.64|0
1648764770000|2022-03-31 22:12:50|335.52|332.72|335.67|332.87|335.67|332.87|335.52|332.72|0
1648764780000|2022-03-31 22:13:00|335.52|332.72|335.21|332.41|335.52|332.72|335.21|332.41|0
1648764790000|2022-03-31 22:13:10|335.44|332.64|335.67|332.87|335.67|332.87|335.29|332.49|0
1648764810000|2022-03-31 22:13:30|335.99|333.19|336.14|333.34|336.14|333.34|335.99|333.19|0
1648764820000|2022-03-31 22:13:40|336.3|333.5|336.3|333.5|336.3|333.5|336.3|333.5|0
1648764830000|2022-03-31 22:13:50|336.46|333.66|336.3|333.5|336.46|333.66|336.3|333.5|0
1648764840000|2022-03-31 22:14:00|336.46|333.66|336.38|333.58|336.46|333.66|336.38|333.58|0
1648764850000|2022-03-31 22:14:10|336.3|333.5|336.46|333.66|336.46|333.66|336.3|333.5|0
1648764890000|2022-03-31 22:14:50|336.22|333.42|336.22|333.42|336.22|333.42|336.14|333.34|0
1648764900000|2022-03-31 22:15:00|336.14|333.34|336.14|333.34|336.14|333.34|335.99|333.19|0
1648764910000|2022-03-31 22:15:10|335.91|333.11|335.99|333.19|335.99|333.19|335.91|333.11|0
1648764920000|2022-03-31 22:15:20|336.38|333.58|336.3|333.5|336.38|333.58|336.22|333.42|0
1648764930000|2022-03-31 22:15:30|335.99|333.19|335.99|333.19|335.99|333.19|335.99|333.19|0
1648764940000|2022-03-31 22:15:40|336.14|333.34|336.3|333.5|336.3|333.5|336.14|333.34|0
1648764960000|2022-03-31 22:16:00|336.77|333.97|336.77|333.97|336.77|333.97|336.69|333.89|0
1648764980000|2022-03-31 22:16:20|336.61|333.81|336.61|333.81|336.61|333.81|336.61|333.81|0
1648764990000|2022-03-31 22:16:30|336.46|333.66|336.46|333.66|336.46|333.66|336.46|333.66|0
1648765000000|2022-03-31 22:16:40|336.61|333.81|336.61|333.81|336.61|333.81|336.61|333.81|0
1648765010000|2022-03-31 22:16:50|336.77|333.97|336.77|333.97|336.77|333.97|336.77|333.97|0
1648765020000|2022-03-31 22:17:00|336.93|334.13|336.93|334.13|336.93|334.13|336.93|334.13|0
1648765030000|2022-03-31 22:17:10|337.08|334.28|337.55|334.75|337.55|334.75|337.08|334.28|0
1648765040000|2022-03-31 22:17:20|337.71|334.91|337.55|334.75|337.71|334.91|337.55|334.75|0
1648765050000|2022-03-31 22:17:30|337.4|334.6|337.4|334.6|337.4|334.6|337.4|334.6|0
1648765060000|2022-03-31 22:17:40|337.55|334.75|337.55|334.75|337.55|334.75|337.55|334.75|0
1648765080000|2022-03-31 22:18:00|337.4|334.6|337.4|334.6|337.4|334.6|337.4|334.6|0
1648765090000|2022-03-31 22:18:10|337.16|334.36|337.08|334.28|337.16|334.36|337.08|334.28|0
1648765120000|2022-03-31 22:18:40|337.16|334.36|337.08|334.28|337.16|334.36|337.08|334.28|0
1648765130000|2022-03-31 22:18:50|336.93|334.13|337.08|334.28|337.08|334.28|336.93|334.13|0
1648765140000|2022-03-31 22:19:00|336.93|334.13|337.08|334.28|337.08|334.28|336.93|334.13|0
1648765150000|2022-03-31 22:19:10|337.4|334.6|337.4|334.6|337.4|334.6|337.4|334.6|0
1648765160000|2022-03-31 22:19:20|337.24|334.44|337.24|334.44|337.24|334.44|337.24|334.44|0
1648765170000|2022-03-31 22:19:30|337.16|334.36|337.24|334.44|337.24|334.44|337.08|334.28|0
1648765200000|2022-03-31 22:20:00|337.4|334.6|337.4|334.6|337.4|334.6|337.4|334.6|0
1648765210000|2022-03-31 22:20:10|337.24|334.44|337.24|334.44|337.24|334.44|337.24|334.44|0
1648765220000|2022-03-31 22:20:20|337.08|334.28|337.24|334.44|337.24|334.44|337.08|334.28|0
1648765230000|2022-03-31 22:20:30|337.4|334.6|337.4|334.6|337.4|334.6|337.4|334.6|0
1648765240000|2022-03-31 22:20:40|337.24|334.44|337.32|334.52|337.32|334.52|337.24|334.44|0
1648765250000|2022-03-31 22:20:50|337.24|334.44|337.24|334.44|337.24|334.44|337.24|334.44|0
1648765290000|2022-03-31 22:21:30|337.08|334.28|337.32|334.52|337.32|334.52|337.08|334.28|0
1648765300000|2022-03-31 22:21:40|337.39|334.59|337.32|334.52|337.39|334.59|337.32|334.52|0
1648765310000|2022-03-31 22:21:50|337.24|334.44|337.24|334.44|337.24|334.44|337.24|334.44|0
1648765320000|2022-03-31 22:22:00|337.71|334.91|337.87|335.07|337.87|335.07|337.71|334.91|0
1648765330000|2022-03-31 22:22:10|338.18|335.38|338.02|335.22|338.18|335.38|338.02|335.22|0
1648765360000|2022-03-31 22:22:40|337.87|335.07|337.87|335.07|337.87|335.07|337.87|335.07|0
1648765380000|2022-03-31 22:23:00|338.18|335.38|338.34|335.54|338.34|335.54|338.18|335.38|0
1648765390000|2022-03-31 22:23:10|338.18|335.38|338.18|335.38|338.18|335.38|338.18|335.38|0
1648765410000|2022-03-31 22:23:30|338.02|335.22|338.02|335.22|338.02|335.22|338.02|335.22|0
1648765420000|2022-03-31 22:23:40|337.87|335.07|337.87|335.07|337.87|335.07|337.87|335.07|0
1648765430000|2022-03-31 22:23:50|337.71|334.91|337.71|334.91|337.71|334.91|337.71|334.91|0
1648765440000|2022-03-31 22:24:00|337.55|334.75|337.39|334.59|337.55|334.75|337.39|334.59|0
1648765450000|2022-03-31 22:24:10|337.55|334.75|337.55|334.75|337.55|334.75|337.55|334.75|0
1648765490000|2022-03-31 22:24:50|337.71|334.91|337.71|334.91|337.71|334.91|337.71|334.91|0
1648765500000|2022-03-31 22:25:00|337.55|334.75|337.39|334.59|337.55|334.75|337.39|334.59|0
1648765520000|2022-03-31 22:25:20|337.55|334.75|337.55|334.75|337.55|334.75|337.55|334.75|0
1648765530000|2022-03-31 22:25:30|337.47|334.67|337.55|334.75|337.55|334.75|337.47|334.67|0
1648765570000|2022-03-31 22:26:10|337.47|334.67|337.39|334.59|337.47|334.67|337.39|334.59|0
1648765600000|2022-03-31 22:26:40|337.55|334.75|337.71|334.91|337.71|334.91|337.55|334.75|0
1648765620000|2022-03-31 22:27:00|337.55|334.75|337.71|334.91|337.71|334.91|337.55|334.75|0
1648765670000|2022-03-31 22:27:50|337.86|335.06|337.86|335.06|337.86|335.06|337.86|335.06|0
1648765680000|2022-03-31 22:28:00|337.71|334.91|337.71|334.91|337.71|334.91|337.71|334.91|0
1648765690000|2022-03-31 22:28:10|337.86|335.06|337.86|335.06|337.86|335.06|337.86|335.06|0
1648765720000|2022-03-31 22:28:40|338.02|335.22|338.02|335.22|338.02|335.22|338.02|335.22|0
1648765780000|2022-03-31 22:29:40|337.86|335.06|337.94|335.14|337.94|335.14|337.86|335.06|0
1648765790000|2022-03-31 22:29:50|338.02|335.22|338.18|335.38|338.18|335.38|338.02|335.22|0
1648765800000|2022-03-31 22:30:00|337.71|334.91|337.39|334.59|337.71|334.91|337.39|334.59|0
1648765820000|2022-03-31 22:30:20|337.47|334.67|337.47|334.67|337.47|334.67|337.47|334.67|0
1648765830000|2022-03-31 22:30:30|337.55|334.75|337.55|334.75|337.71|334.91|337.55|334.75|0
1648765840000|2022-03-31 22:30:40|337.39|334.59|337.55|334.75|337.55|334.75|337.39|334.59|0
1648765860000|2022-03-31 22:31:00|337.39|334.59|337.39|334.59|337.39|334.59|337.39|334.59|0
1648765880000|2022-03-31 22:31:20|337.55|334.75|337.55|334.75|337.55|334.75|337.55|334.75|0
1648765890000|2022-03-31 22:31:30|337.39|334.59|337.39|334.59|337.39|334.59|337.39|334.59|0
1648765900000|2022-03-31 22:31:40|337.55|334.75|337.55|334.75|337.55|334.75|337.55|334.75|0
1648765920000|2022-03-31 22:32:00|337.47|334.67|337.55|334.75|337.55|334.75|337.47|334.67|0
1648765930000|2022-03-31 22:32:10|337.39|334.59|337.39|334.59|337.39|334.59|337.39|334.59|0
1648765940000|2022-03-31 22:32:20|337.47|334.67|337.39|334.59|337.47|334.67|337.39|334.59|0
1648765990000|2022-03-31 22:33:10|337.08|334.28|337|334.2|337.08|334.28|337|334.2|0
1648766000000|2022-03-31 22:33:20|336.92|334.12|336.92|334.12|336.92|334.12|336.92|334.12|0
1648766030000|2022-03-31 22:33:50|336.61|333.81|336.61|333.81|336.61|333.81|336.61|333.81|0
1648766040000|2022-03-31 22:34:00|336.45|333.65|336.45|333.65|336.45|333.65|336.45|333.65|0
1648766080000|2022-03-31 22:34:40|336.29|333.49|336.29|333.49|336.29|333.49|336.29|333.49|0
1648766150000|2022-03-31 22:35:50|336.22|333.42|336.13|333.33|336.29|333.49|336.13|333.33|0
1648766160000|2022-03-31 22:36:00|336.06|333.26|336.06|333.26|336.06|333.26|336.06|333.26|0
1648766170000|2022-03-31 22:36:10|335.98|333.18|335.98|333.18|335.98|333.18|335.98|333.18|0
1648766190000|2022-03-31 22:36:30|336.06|333.26|336.13|333.33|336.13|333.33|336.06|333.26|0
1648766290000|2022-03-31 22:38:10|335.98|333.18|335.98|333.18|335.98|333.18|335.98|333.18|0
1648766300000|2022-03-31 22:38:20|335.66|332.86|335.66|332.86|335.66|332.86|335.51|332.71|0
1648766310000|2022-03-31 22:38:30|335.9|333.1|335.82|333.02|335.98|333.18|335.82|333.02|0
1648766340000|2022-03-31 22:39:00|335.98|333.18|335.9|333.1|335.98|333.18|335.9|333.1|0
1648766350000|2022-03-31 22:39:10|335.98|333.18|335.82|333.02|335.98|333.18|335.82|333.02|0
1648766360000|2022-03-31 22:39:20|335.51|332.71|335.51|332.71|335.51|332.71|335.51|332.71|0
1648766390000|2022-03-31 22:39:50|335.66|332.86|335.82|333.02|335.82|333.02|335.66|332.86|0
1648766400000|2022-03-31 22:40:00|335.66|332.86|335.66|332.86|335.66|332.86|335.66|332.86|0
1648766410000|2022-03-31 22:40:10|335.51|332.71|335.51|332.71|335.51|332.71|335.51|332.71|0
1648766470000|2022-03-31 22:41:10|335.35|332.55|335.35|332.55|335.35|332.55|335.35|332.55|0
1648766490000|2022-03-31 22:41:30|335.51|332.71|335.66|332.86|335.66|332.86|335.51|332.71|0
1648766500000|2022-03-31 22:41:40|335.51|332.71|335.51|332.71|335.51|332.71|335.51|332.71|0
1648766560000|2022-03-31 22:42:40|335.66|332.86|335.66|332.86|335.66|332.86|335.66|332.86|0
1648766570000|2022-03-31 22:42:50|335.74|332.94|335.74|332.94|335.74|332.94|335.74|332.94|0
1648766580000|2022-03-31 22:43:00|335.66|332.86|335.66|332.86|335.66|332.86|335.66|332.86|0
1648766590000|2022-03-31 22:43:10|335.51|332.71|335.51|332.71|335.51|332.71|335.51|332.71|0
1648766640000|2022-03-31 22:44:00|335.5|332.7|335.35|332.55|335.5|332.7|335.35|332.55|0
1648766650000|2022-03-31 22:44:10|335.5|332.7|335.5|332.7|335.5|332.7|335.5|332.7|0
1648766670000|2022-03-31 22:44:30|335.66|332.86|335.66|332.86|335.66|332.86|335.66|332.86|0
1648766690000|2022-03-31 22:44:50|335.59|332.79|335.59|332.79|335.59|332.79|335.59|332.79|0
1648766700000|2022-03-31 22:45:00|335.5|332.7|335.5|332.7|335.59|332.79|335.5|332.7|0
1648766720000|2022-03-31 22:45:20|335.35|332.55|335.19|332.39|335.35|332.55|335.19|332.39|0
1648766730000|2022-03-31 22:45:30|335.04|332.24|335.04|332.24|335.04|332.24|335.04|332.24|0
1648766740000|2022-03-31 22:45:40|335.12|332.32|335.19|332.39|335.19|332.39|335.12|332.32|0
1648766760000|2022-03-31 22:46:00|335.35|332.55|335.66|332.86|335.66|332.86|335.35|332.55|0
1648766770000|2022-03-31 22:46:10|335.82|333.02|335.82|333.02|335.82|333.02|335.82|333.02|0
1648766780000|2022-03-31 22:46:20|335.66|332.86|335.66|332.86|335.66|332.86|335.66|332.86|0
1648766860000|2022-03-31 22:47:40|335.82|333.02|335.82|333.02|335.82|333.02|335.82|333.02|0
1648766890000|2022-03-31 22:48:10|335.74|332.94|335.74|332.94|335.74|332.94|335.74|332.94|0
1648766900000|2022-03-31 22:48:20|335.82|333.02|335.82|333.02|335.82|333.02|335.82|333.02|0
1648767020000|2022-03-31 22:50:20|335.66|332.86|335.66|332.86|335.66|332.86|335.66|332.86|0
1648767030000|2022-03-31 22:50:30|335.35|332.55|335.35|332.55|335.35|332.55|335.35|332.55|0
1648767040000|2022-03-31 22:50:40|335.19|332.39|335.19|332.39|335.19|332.39|335.19|332.39|0
1648767060000|2022-03-31 22:51:00|335.03|332.23|335.03|332.23|335.03|332.23|335.03|332.23|0
1648767080000|2022-03-31 22:51:20|335.19|332.39|335.19|332.39|335.19|332.39|335.19|332.39|0
1648767090000|2022-03-31 22:51:30|335.35|332.55|335.35|332.55|335.35|332.55|335.35|332.55|0
1648767100000|2022-03-31 22:51:40|335.5|332.7|335.35|332.55|335.5|332.7|335.35|332.55|0
1648767110000|2022-03-31 22:51:50|335.5|332.7|335.66|332.86|335.66|332.86|335.5|332.7|0
1648767120000|2022-03-31 22:52:00|335.58|332.78|335.66|332.86|335.66|332.86|335.58|332.78|0
1648767130000|2022-03-31 22:52:10|335.58|332.78|335.66|332.86|335.66|332.86|335.58|332.78|0
1648767160000|2022-03-31 22:52:40|335.5|332.7|335.5|332.7|335.5|332.7|335.5|332.7|0
1648767200000|2022-03-31 22:53:20|335.19|332.39|335.19|332.39|335.19|332.39|335.19|332.39|0
1648767230000|2022-03-31 22:53:50|335.34|332.54|335.19|332.39|335.34|332.54|335.19|332.39|0
1648767250000|2022-03-31 22:54:10|335.34|332.54|335.34|332.54|335.34|332.54|335.34|332.54|0
1648767270000|2022-03-31 22:54:30|335.5|332.7|335.34|332.54|335.5|332.7|335.34|332.54|0
1648767280000|2022-03-31 22:54:40|335.5|332.7|335.5|332.7|335.5|332.7|335.5|332.7|0
1648767340000|2022-03-31 22:55:40|335.34|332.54|335.5|332.7|335.5|332.7|335.34|332.54|0
1648767360000|2022-03-31 22:56:00|335.66|332.86|335.66|332.86|335.66|332.86|335.66|332.86|0
1648767410000|2022-03-31 22:56:50|335.81|333.01|335.81|333.01|335.81|333.01|335.81|333.01|0
1648767450000|2022-03-31 22:57:30|335.97|333.17|335.97|333.17|335.97|333.17|335.97|333.17|0
1648767460000|2022-03-31 22:57:40|335.81|333.01|335.81|333.01|335.81|333.01|335.81|333.01|0
1648767540000|2022-03-31 22:59:00|335.5|332.7|335.66|332.86|335.66|332.86|335.5|332.7|0
1648767550000|2022-03-31 22:59:10|335.81|333.01|335.81|333.01|335.81|333.01|335.81|333.01|0
1648767560000|2022-03-31 22:59:20|335.66|332.86|335.5|332.7|335.66|332.86|335.5|332.7|0
1648767600000|2022-03-31 23:00:00|335.34|332.54|335.42|332.62|335.42|332.62|335.27|332.47|0
1648767610000|2022-03-31 23:00:10|335.34|332.54|335.5|332.7|335.5|332.7|335.34|332.54|0
1648767620000|2022-03-31 23:00:20|335.42|332.62|335.27|332.47|335.42|332.62|335.27|332.47|0
1648767630000|2022-03-31 23:00:30|335.19|332.39|335.03|332.23|335.27|332.47|335.03|332.23|0
1648767640000|2022-03-31 23:00:40|335.11|332.31|335.03|332.23|335.11|332.31|335.03|332.23|0
1648767660000|2022-03-31 23:01:00|335.19|332.39|335.03|332.23|335.19|332.39|335.03|332.23|0
1648767670000|2022-03-31 23:01:10|335.19|332.39|335.19|332.39|335.19|332.39|335.19|332.39|0
1648767690000|2022-03-31 23:01:30|335.18|332.38|335.18|332.38|335.18|332.38|335.18|332.38|0
1648767710000|2022-03-31 23:01:50|335.03|332.23|335.18|332.38|335.18|332.38|335.03|332.23|0
1648767720000|2022-03-31 23:02:00|335.34|332.54|335.34|332.54|335.34|332.54|335.34|332.54|0
1648767790000|2022-03-31 23:03:10|335.42|332.62|335.34|332.54|335.42|332.62|335.34|332.54|0
1648767830000|2022-03-31 23:03:50|335.5|332.7|335.5|332.7|335.5|332.7|335.5|332.7|0
1648767900000|2022-03-31 23:05:00|335.65|332.85|335.81|333.01|335.81|333.01|335.65|332.85|0
1648767910000|2022-03-31 23:05:10|335.65|332.85|335.5|332.7|335.65|332.85|335.5|332.7|0
1648767940000|2022-03-31 23:05:40|335.65|332.85|335.65|332.85|335.65|332.85|335.65|332.85|0
1648767960000|2022-03-31 23:06:00|335.81|333.01|335.81|333.01|335.81|333.01|335.81|333.01|0
1648767970000|2022-03-31 23:06:10|335.65|332.85|335.65|332.85|335.65|332.85|335.65|332.85|0
1648767990000|2022-03-31 23:06:30|335.81|333.01|335.81|333.01|335.81|333.01|335.81|333.01|0
1648768020000|2022-03-31 23:07:00|335.97|333.17|335.96|333.16|335.97|333.17|335.96|333.16|0
1648768030000|2022-03-31 23:07:10|335.81|333.01|335.81|333.01|335.81|333.01|335.81|333.01|0
1648768070000|2022-03-31 23:07:50|335.96|333.16|335.96|333.16|335.96|333.16|335.96|333.16|0
1648768080000|2022-03-31 23:08:00|335.81|333.01|335.65|332.85|335.81|333.01|335.65|332.85|0
1648768120000|2022-03-31 23:08:40|335.58|332.78|335.58|332.78|335.58|332.78|335.58|332.78|0
1648768130000|2022-03-31 23:08:50|335.49|332.69|335.49|332.69|335.49|332.69|335.49|332.69|0
1648768160000|2022-03-31 23:09:20|335.34|332.54|335.34|332.54|335.34|332.54|335.34|332.54|0
1648768170000|2022-03-31 23:09:30|335.18|332.38|335.34|332.54|335.34|332.54|335.18|332.38|0
1648768180000|2022-03-31 23:09:40|335.18|332.38|335.18|332.38|335.18|332.38|335.18|332.38|0
1648768190000|2022-03-31 23:09:50|335.34|332.54|335.34|332.54|335.34|332.54|335.34|332.54|0
1648768220000|2022-03-31 23:10:20|335.49|332.69|335.65|332.85|335.65|332.85|335.49|332.69|0
1648768250000|2022-03-31 23:10:50|335.49|332.69|335.49|332.69|335.49|332.69|335.49|332.69|0
1648768260000|2022-03-31 23:11:00|335.58|332.78|335.58|332.78|335.58|332.78|335.58|332.78|0
1648768280000|2022-03-31 23:11:20|335.49|332.69|335.49|332.69|335.49|332.69|335.49|332.69|0
1648768300000|2022-03-31 23:11:40|335.57|332.77|335.57|332.77|335.57|332.77|335.49|332.69|0
1648768310000|2022-03-31 23:11:50|335.65|332.85|335.65|332.85|335.65|332.85|335.65|332.85|0
1648768320000|2022-03-31 23:12:00|335.49|332.69|335.49|332.69|335.49|332.69|335.49|332.69|0
1648768360000|2022-03-31 23:12:40|335.42|332.62|335.34|332.54|335.42|332.62|335.34|332.54|0
1648768380000|2022-03-31 23:13:00|335.65|332.85|335.65|332.85|335.65|332.85|335.65|332.85|0
1648768410000|2022-03-31 23:13:30|335.49|332.69|335.49|332.69|335.49|332.69|335.49|332.69|0
1648768420000|2022-03-31 23:13:40|335.42|332.62|335.42|332.62|335.42|332.62|335.42|332.62|0
1648768430000|2022-03-31 23:13:50|335.49|332.69|335.49|332.69|335.49|332.69|335.49|332.69|0
1648768440000|2022-03-31 23:14:00|335.34|332.54|335.34|332.54|335.34|332.54|335.34|332.54|0
1648768450000|2022-03-31 23:14:10|335.18|332.38|335.18|332.38|335.18|332.38|335.18|332.38|0
1648768460000|2022-03-31 23:14:20|335.02|332.22|334.95|332.15|335.02|332.22|334.95|332.15|0
1648768470000|2022-03-31 23:14:30|335.02|332.22|335.02|332.22|335.02|332.22|335.02|332.22|0
1648768480000|2022-03-31 23:14:40|335.18|332.38|335.18|332.38|335.18|332.38|335.18|332.38|0
1648768500000|2022-03-31 23:15:00|335.34|332.54|335.34|332.54|335.34|332.54|335.34|332.54|0
1648768510000|2022-03-31 23:15:10|335.49|332.69|335.49|332.69|335.65|332.85|335.49|332.69|0
1648768520000|2022-03-31 23:15:20|335.65|332.85|335.65|332.85|335.65|332.85|335.65|332.85|0
1648768530000|2022-03-31 23:15:30|335.49|332.69|335.49|332.69|335.49|332.69|335.49|332.69|0
1648768550000|2022-03-31 23:15:50|335.34|332.54|335.34|332.54|335.34|332.54|335.34|332.54|0
1648768580000|2022-03-31 23:16:20|335.18|332.38|335.18|332.38|335.18|332.38|335.18|332.38|0
1648768610000|2022-03-31 23:16:50|335.02|332.22|334.87|332.07|335.02|332.22|334.87|332.07|0
1648768620000|2022-03-31 23:17:00|335.02|332.22|334.87|332.07|335.02|332.22|334.87|332.07|0
1648768630000|2022-03-31 23:17:10|334.71|331.91|334.71|331.91|334.71|331.91|334.71|331.91|0
1648768650000|2022-03-31 23:17:30|334.55|331.75|334.71|331.91|334.71|331.91|334.55|331.75|0
1648768660000|2022-03-31 23:17:40|334.87|332.07|334.87|332.07|334.87|332.07|334.71|331.91|0
1648768670000|2022-03-31 23:17:50|334.71|331.91|334.71|331.91|334.71|331.91|334.71|331.91|0
1648768680000|2022-03-31 23:18:00|334.95|332.15|335.02|332.22|335.02|332.22|334.95|332.15|0
1648768690000|2022-03-31 23:18:10|334.87|332.07|334.87|332.07|334.87|332.07|334.87|332.07|0
1648768710000|2022-03-31 23:18:30|334.71|331.91|334.71|331.91|334.71|331.91|334.71|331.91|0
1648768740000|2022-03-31 23:19:00|334.87|332.07|334.87|332.07|334.87|332.07|334.87|332.07|0
1648768760000|2022-03-31 23:19:20|334.86|332.06|334.86|332.06|334.86|332.06|334.86|332.06|0
1648768780000|2022-03-31 23:19:40|335.02|332.22|335.18|332.38|335.18|332.38|335.02|332.22|0
1648768800000|2022-03-31 23:20:00|335.02|332.22|335.02|332.22|335.02|332.22|335.02|332.22|0
1648768820000|2022-03-31 23:20:20|334.95|332.15|334.95|332.15|334.95|332.15|334.95|332.15|0
1648768830000|2022-03-31 23:20:30|335.02|332.22|335.02|332.22|335.02|332.22|335.02|332.22|0
1648768840000|2022-03-31 23:20:40|334.95|332.15|334.86|332.06|334.95|332.15|334.86|332.06|0
1648768880000|2022-03-31 23:21:20|335.02|332.22|335.02|332.22|335.02|332.22|335.02|332.22|0
1648768890000|2022-03-31 23:21:30|335.18|332.38|335.18|332.38|335.18|332.38|335.18|332.38|0
1648768920000|2022-03-31 23:22:00|335.49|332.69|335.49|332.69|335.49|332.69|335.49|332.69|0
1648768930000|2022-03-31 23:22:10|335.65|332.85|335.65|332.85|335.65|332.85|335.65|332.85|0
1648768940000|2022-03-31 23:22:20|335.49|332.69|335.49|332.69|335.49|332.69|335.49|332.69|0
1648769000000|2022-03-31 23:23:20|335.33|332.53|335.18|332.38|335.33|332.53|335.18|332.38|0
1648769040000|2022-03-31 23:24:00|335.02|332.22|335.18|332.38|335.18|332.38|335.02|332.22|0
1648769050000|2022-03-31 23:24:10|335.02|332.22|335.02|332.22|335.02|332.22|335.02|332.22|0
1648769090000|2022-03-31 23:24:50|334.94|332.14|334.94|332.14|334.94|332.14|334.94|332.14|0
1648769100000|2022-03-31 23:25:00|335.02|332.22|335.02|332.22|335.02|332.22|335.02|332.22|0
1648769110000|2022-03-31 23:25:10|334.94|332.14|334.94|332.14|334.94|332.14|334.94|332.14|0
1648769120000|2022-03-31 23:25:20|335.02|332.22|335.02|332.22|335.02|332.22|335.02|332.22|0
1648769150000|2022-03-31 23:25:50|335.17|332.37|335.17|332.37|335.17|332.37|335.17|332.37|0
1648769170000|2022-03-31 23:26:10|335.26|332.46|335.26|332.46|335.26|332.46|335.26|332.46|0
1648769180000|2022-03-31 23:26:20|335.33|332.53|335.33|332.53|335.33|332.53|335.33|332.53|0
1648769200000|2022-03-31 23:26:40|335.17|332.37|335.17|332.37|335.17|332.37|335.17|332.37|0
1648769230000|2022-03-31 23:27:10|335.33|332.53|335.33|332.53|335.33|332.53|335.33|332.53|0
1648769300000|2022-03-31 23:28:20|335.26|332.46|335.02|332.22|335.26|332.46|335.02|332.22|0
1648769370000|2022-03-31 23:29:30|335.17|332.37|335.02|332.22|335.17|332.37|335.02|332.22|0
1648769380000|2022-03-31 23:29:40|334.86|332.06|334.86|332.06|334.86|332.06|334.86|332.06|0
1648769400000|2022-03-31 23:30:00|335.02|332.22|335.02|332.22|335.02|332.22|335.02|332.22|0
1648769410000|2022-03-31 23:30:10|334.86|332.06|334.7|331.9|334.86|332.06|334.7|331.9|0
1648769440000|2022-03-31 23:30:40|334.39|331.59|334.39|331.59|334.39|331.59|334.39|331.59|0
1648769450000|2022-03-31 23:30:50|334.55|331.75|334.55|331.75|334.55|331.75|334.55|331.75|0
1648769500000|2022-03-31 23:31:40|334.78|331.98|334.7|331.9|334.78|331.98|334.7|331.9|0
1648769510000|2022-03-31 23:31:50|334.86|332.06|335.17|332.37|335.17|332.37|334.86|332.06|0
1648769520000|2022-03-31 23:32:00|335.33|332.53|335.33|332.53|335.49|332.69|335.33|332.53|0
1648769540000|2022-03-31 23:32:20|335.17|332.37|335.02|332.22|335.17|332.37|335.02|332.22|0
1648769550000|2022-03-31 23:32:30|334.86|332.06|334.86|332.06|334.86|332.06|334.86|332.06|0
1648769640000|2022-03-31 23:34:00|335.17|332.37|335.17|332.37|335.17|332.37|335.17|332.37|0
1648769680000|2022-03-31 23:34:40|335.33|332.53|335.33|332.53|335.33|332.53|335.33|332.53|0
1648769690000|2022-03-31 23:34:50|335.17|332.37|335.17|332.37|335.17|332.37|335.17|332.37|0
1648769700000|2022-03-31 23:35:00|335.01|332.21|335.01|332.21|335.01|332.21|335.01|332.21|0
1648769710000|2022-03-31 23:35:10|334.86|332.06|334.86|332.06|334.86|332.06|334.86|332.06|0
1648769740000|2022-03-31 23:35:40|334.7|331.9|334.7|331.9|334.7|331.9|334.7|331.9|0
1648769780000|2022-03-31 23:36:20|334.55|331.75|334.55|331.75|334.55|331.75|334.55|331.75|0
1648769800000|2022-03-31 23:36:40|334.63|331.83|334.55|331.75|334.63|331.83|334.55|331.75|0
1648769820000|2022-03-31 23:37:00|334.39|331.59|334.39|331.59|334.55|331.75|334.39|331.59|0
1648769850000|2022-03-31 23:37:30|334.55|331.75|334.54|331.74|334.55|331.75|334.54|331.74|0
1648769870000|2022-03-31 23:37:50|334.39|331.59|334.39|331.59|334.39|331.59|334.39|331.59|0
1648769880000|2022-03-31 23:38:00|334.54|331.74|334.54|331.74|334.54|331.74|334.54|331.74|0
1648769890000|2022-03-31 23:38:10|334.39|331.59|334.39|331.59|334.39|331.59|334.39|331.59|0
1648769910000|2022-03-31 23:38:30|334.54|331.74|334.54|331.74|334.54|331.74|334.54|331.74|0
1648769950000|2022-03-31 23:39:10|334.39|331.59|334.54|331.74|334.54|331.74|334.39|331.59|0
1648769960000|2022-03-31 23:39:20|334.7|331.9|334.7|331.9|334.7|331.9|334.7|331.9|0
1648769970000|2022-03-31 23:39:30|334.54|331.74|334.54|331.74|334.54|331.74|334.54|331.74|0
1648769980000|2022-03-31 23:39:40|334.7|331.9|334.7|331.9|334.7|331.9|334.7|331.9|0
1648769990000|2022-03-31 23:39:50|334.54|331.74|334.54|331.74|334.54|331.74|334.54|331.74|0
1648770000000|2022-03-31 23:40:00|334.7|331.9|334.7|331.9|334.7|331.9|334.7|331.9|0
1648770040000|2022-03-31 23:40:40|334.54|331.74|334.54|331.74|334.54|331.74|334.54|331.74|0
1648770060000|2022-03-31 23:41:00|334.39|331.59|334.39|331.59|334.39|331.59|334.39|331.59|0
1648770100000|2022-03-31 23:41:40|334.07|331.27|334.39|331.59|334.39|331.59|334.07|331.27|0
1648770110000|2022-03-31 23:41:50|334.47|331.67|334.39|331.59|334.47|331.67|334.39|331.59|0
1648770120000|2022-03-31 23:42:00|334.54|331.74|334.39|331.59|334.54|331.74|334.39|331.59|0
1648770150000|2022-03-31 23:42:30|334.23|331.43|334.23|331.43|334.23|331.43|334.23|331.43|0
1648770160000|2022-03-31 23:42:40|334.07|331.27|333.92|331.12|334.07|331.27|333.92|331.12|0
1648770170000|2022-03-31 23:42:50|334.07|331.27|333.92|331.12|334.07|331.27|333.92|331.12|0
1648770180000|2022-03-31 23:43:00|333.84|331.04|333.92|331.12|333.92|331.12|333.84|331.04|0
1648770190000|2022-03-31 23:43:10|334|331.2|334.07|331.27|334.07|331.27|333.92|331.12|0
1648770200000|2022-03-31 23:43:20|333.92|331.12|334.07|331.27|334.07|331.27|333.92|331.12|0
1648770210000|2022-03-31 23:43:30|334|331.2|334.07|331.27|334.07|331.27|334|331.2|0
1648770220000|2022-03-31 23:43:40|334|331.2|334|331.2|334|331.2|334|331.2|0
1648770230000|2022-03-31 23:43:50|333.92|331.12|333.61|330.81|333.92|331.12|333.61|330.81|0
1648770250000|2022-03-31 23:44:10|333.76|330.96|333.76|330.96|333.76|330.96|333.76|330.96|0
1648770260000|2022-03-31 23:44:20|334.07|331.27|334.07|331.27|334.07|331.27|334.07|331.27|0
1648770270000|2022-03-31 23:44:30|334.15|331.35|334.15|331.35|334.15|331.35|334.15|331.35|0
1648770280000|2022-03-31 23:44:40|334.23|331.43|334.07|331.27|334.23|331.43|334.07|331.27|0
1648770290000|2022-03-31 23:44:50|333.92|331.12|333.92|331.12|333.92|331.12|333.84|331.04|0
1648770300000|2022-03-31 23:45:00|334.07|331.27|334.23|331.43|334.23|331.43|334.07|331.27|0
1648770310000|2022-03-31 23:45:10|334.39|331.59|334.39|331.59|334.39|331.59|334.39|331.59|0
1648770320000|2022-03-31 23:45:20|334.31|331.51|334.39|331.59|334.39|331.59|334.23|331.43|0
1648770330000|2022-03-31 23:45:30|334.7|331.9|334.7|331.9|334.7|331.9|334.7|331.9|0
1648770350000|2022-03-31 23:45:50|334.85|332.05|334.85|332.05|334.85|332.05|334.85|332.05|0
1648770360000|2022-03-31 23:46:00|335.01|332.21|335.01|332.21|335.01|332.21|335.01|332.21|0
1648770370000|2022-03-31 23:46:10|335.17|332.37|335.32|332.52|335.32|332.52|335.17|332.37|0
1648770380000|2022-03-31 23:46:20|335.17|332.37|335.01|332.21|335.17|332.37|335.01|332.21|0
1648770390000|2022-03-31 23:46:30|334.85|332.05|334.85|332.05|334.85|332.05|334.85|332.05|0
1648770400000|2022-03-31 23:46:40|335.01|332.21|335.17|332.37|335.17|332.37|335.01|332.21|0
1648770440000|2022-03-31 23:47:20|335.32|332.52|335.17|332.37|335.32|332.52|335.17|332.37|0
1648770460000|2022-03-31 23:47:40|335.01|332.21|335.01|332.21|335.01|332.21|335.01|332.21|0
1648770470000|2022-03-31 23:47:50|334.85|332.05|334.38|331.58|334.85|332.05|334.38|331.58|0
1648770480000|2022-03-31 23:48:00|334.54|331.74|334.85|332.05|334.85|332.05|334.54|331.74|0
1648770490000|2022-03-31 23:48:10|334.62|331.82|334.85|332.05|334.85|332.05|334.54|331.74|0
1648770500000|2022-03-31 23:48:20|334.93|332.13|334.85|332.05|335.01|332.21|334.85|332.05|0
1648770530000|2022-03-31 23:48:50|334.93|332.13|334.93|332.13|334.93|332.13|334.93|332.13|0
1648770540000|2022-03-31 23:49:00|335.17|332.37|335.17|332.37|335.17|332.37|335.09|332.29|0
1648770550000|2022-03-31 23:49:10|335.32|332.52|335.32|332.52|335.32|332.52|335.32|332.52|0
1648770580000|2022-03-31 23:49:40|335.17|332.37|335.17|332.37|335.17|332.37|335.17|332.37|0
1648770590000|2022-03-31 23:49:50|335.32|332.52|335.32|332.52|335.32|332.52|335.32|332.52|0
1648770600000|2022-03-31 23:50:00|335.16|332.36|335.16|332.36|335.16|332.36|335.16|332.36|0
1648770630000|2022-03-31 23:50:30|335.01|332.21|335.16|332.36|335.16|332.36|335.01|332.21|0
1648770640000|2022-03-31 23:50:40|335.32|332.52|335.32|332.52|335.32|332.52|335.32|332.52|0
1648770650000|2022-03-31 23:50:50|335.16|332.36|335.16|332.36|335.16|332.36|335.16|332.36|0
1648770670000|2022-03-31 23:51:10|335.32|332.52|335.32|332.52|335.32|332.52|335.32|332.52|0
1648770680000|2022-03-31 23:51:20|335.25|332.45|335.32|332.52|335.32|332.52|335.25|332.45|0
1648770690000|2022-03-31 23:51:30|335.48|332.68|335.48|332.68|335.48|332.68|335.48|332.68|0
1648770710000|2022-03-31 23:51:50|335.63|332.83|335.48|332.68|335.63|332.83|335.48|332.68|0
1648770730000|2022-03-31 23:52:10|335.32|332.52|335.32|332.52|335.32|332.52|335.32|332.52|0
1648770750000|2022-03-31 23:52:30|335.16|332.36|335.16|332.36|335.25|332.45|335.16|332.36|0
1648770760000|2022-03-31 23:52:40|335.01|332.21|335.01|332.21|335.01|332.21|335.01|332.21|0
1648770780000|2022-03-31 23:53:00|335.16|332.36|335.16|332.36|335.16|332.36|335.16|332.36|0
1648770790000|2022-03-31 23:53:10|335.32|332.52|335.32|332.52|335.32|332.52|335.32|332.52|0
1648770820000|2022-03-31 23:53:40|335.4|332.6|335.32|332.52|335.4|332.6|335.32|332.52|0
1648770840000|2022-03-31 23:54:00|335.16|332.36|335.16|332.36|335.16|332.36|335.16|332.36|0
1648770850000|2022-03-31 23:54:10|335.32|332.52|335.32|332.52|335.4|332.6|335.32|332.52|0
1648770860000|2022-03-31 23:54:20|335.4|332.6|335.32|332.52|335.4|332.6|335.32|332.52|0
1648770870000|2022-03-31 23:54:30|335.4|332.6|335.32|332.52|335.4|332.6|335.32|332.52|0
1648770890000|2022-03-31 23:54:50|335.01|332.21|334.69|331.89|335.01|332.21|334.69|331.89|0
1648770900000|2022-03-31 23:55:00|334.54|331.74|334.62|331.82|334.69|331.89|334.54|331.74|0
1648770910000|2022-03-31 23:55:10|334.54|331.74|334.54|331.74|334.54|331.74|334.54|331.74|0
1648770920000|2022-03-31 23:55:20|334.69|331.89|334.69|331.89|334.69|331.89|334.69|331.89|0
1648770950000|2022-03-31 23:55:50|334.85|332.05|334.85|332.05|334.85|332.05|334.85|332.05|0
1648770970000|2022-03-31 23:56:10|334.69|331.89|334.69|331.89|334.69|331.89|334.69|331.89|0
1648770980000|2022-03-31 23:56:20|334.62|331.82|334.93|332.13|334.93|332.13|334.62|331.82|0
1648770990000|2022-03-31 23:56:30|335.01|332.21|334.93|332.13|335.01|332.21|334.93|332.13|0
1648771000000|2022-03-31 23:56:40|335.01|332.21|335.01|332.21|335.01|332.21|335.01|332.21|0
1648771020000|2022-03-31 23:57:00|334.85|332.05|334.85|332.05|334.85|332.05|334.85|332.05|0
1648771030000|2022-03-31 23:57:10|334.69|331.89|334.69|331.89|334.69|331.89|334.69|331.89|0
1648771050000|2022-03-31 23:57:30|334.62|331.82|334.69|331.89|334.69|331.89|334.62|331.82|0
1648771060000|2022-03-31 23:57:40|334.85|332.05|335.01|332.21|335.01|332.21|334.85|332.05|0
1648771070000|2022-03-31 23:57:50|335.16|332.36|335.01|332.21|335.16|332.36|335.01|332.21|0
1648771080000|2022-03-31 23:58:00|334.93|332.13|335.01|332.21|335.01|332.21|334.93|332.13|0
1648771090000|2022-03-31 23:58:10|335.16|332.36|335.16|332.36|335.16|332.36|335.16|332.36|0
1648771100000|2022-03-31 23:58:20|335.09|332.29|335.09|332.29|335.09|332.29|335.09|332.29|0
1648771110000|2022-03-31 23:58:30|335.01|332.21|335.01|332.21|335.01|332.21|335.01|332.21|0
1648771120000|2022-03-31 23:58:40|335|332.2|335|332.2|335|332.2|335|332.2|0
1648771130000|2022-03-31 23:58:50|335.16|332.36|335.16|332.36|335.16|332.36|335.16|332.36|0
1648771140000|2022-03-31 23:59:00|335.09|332.29|334.85|332.05|335.09|332.29|334.85|332.05|0
1648771150000|2022-03-31 23:59:10|334.69|331.89|334.69|331.89|334.69|331.89|334.69|331.89|0
1648771160000|2022-03-31 23:59:20|335|332.2|335.16|332.36|335.16|332.36|335|332.2|0
1648771180000|2022-03-31 23:59:40|335|332.2|334.93|332.13|335|332.2|334.93|332.13|0
1648771190000|2022-03-31 23:59:50|335|332.2|335|332.2|335|332.2|335|332.2|0
1648771200000|2022-04-01 00:00:00|334.85|332.05|334.54|331.74|334.85|332.05|334.54|331.74|0
1648771210000|2022-04-01 00:00:10|334.38|331.58|334.22|331.42|334.38|331.58|334.22|331.42|0
1648771220000|2022-04-01 00:00:20|334.07|331.27|334.07|331.27|334.07|331.27|334.07|331.27|0
1648771230000|2022-04-01 00:00:30|333.91|331.11|333.91|331.11|333.91|331.11|333.84|331.04|0
1648771240000|2022-04-01 00:00:40|333.76|330.96|334.07|331.27|334.07|331.27|333.76|330.96|0
1648771250000|2022-04-01 00:00:50|333.91|331.11|333.91|331.11|333.91|331.11|333.91|331.11|0
1648771260000|2022-04-01 00:01:00|333.75|330.95|333.91|331.11|333.91|331.11|333.75|330.95|0
1648771270000|2022-04-01 00:01:10|333.75|330.95|333.6|330.8|333.75|330.95|333.6|330.8|0
1648771280000|2022-04-01 00:01:20|333.75|330.95|333.75|330.95|333.75|330.95|333.75|330.95|0
1648771290000|2022-04-01 00:01:30|333.91|331.11|334.54|331.74|334.54|331.74|333.91|331.11|0
1648771300000|2022-04-01 00:01:40|334.85|332.05|335.32|332.52|335.32|332.52|334.85|332.05|0
1648771310000|2022-04-01 00:01:50|335.47|332.67|335.47|332.67|335.47|332.67|335.47|332.67|0
1648771320000|2022-04-01 00:02:00|335.63|332.83|335.63|332.83|335.79|332.99|335.63|332.83|0
1648771330000|2022-04-01 00:02:10|335.79|332.99|335.47|332.67|335.79|332.99|335.47|332.67|0
1648771340000|2022-04-01 00:02:20|335.79|332.99|335.63|332.83|335.79|332.99|335.63|332.83|0
1648771350000|2022-04-01 00:02:30|335.47|332.67|335.63|332.83|335.63|332.83|335.47|332.67|0
1648771360000|2022-04-01 00:02:40|335.79|332.99|335.63|332.83|335.79|332.99|335.63|332.83|0
1648771370000|2022-04-01 00:02:50|335.79|332.99|335.94|333.14|335.94|333.14|335.79|332.99|0
1648771380000|2022-04-01 00:03:00|336.1|333.3|336.1|333.3|336.26|333.46|336.1|333.3|0
1648771390000|2022-04-01 00:03:10|336.26|333.46|336.26|333.46|336.41|333.61|336.26|333.46|0
1648771400000|2022-04-01 00:03:20|336.25|333.45|336.25|333.45|336.25|333.45|336.25|333.45|0
1648771410000|2022-04-01 00:03:30|336.41|333.61|336.41|333.61|336.41|333.61|336.41|333.61|0
1648771420000|2022-04-01 00:03:40|336.57|333.77|336.73|333.93|336.73|333.93|336.57|333.77|0
1648771430000|2022-04-01 00:03:50|336.72|333.92|336.72|333.92|336.72|333.92|336.72|333.92|0
1648771450000|2022-04-01 00:04:10|336.41|333.61|336.41|333.61|336.41|333.61|336.25|333.45|0
1648771460000|2022-04-01 00:04:20|336.25|333.45|336.25|333.45|336.41|333.61|336.25|333.45|0
1648771470000|2022-04-01 00:04:30|336.41|333.61|336.25|333.45|336.41|333.61|336.1|333.3|0
1648771480000|2022-04-01 00:04:40|336.41|333.61|336.25|333.45|336.41|333.61|336.25|333.45|0
1648771490000|2022-04-01 00:04:50|336.1|333.3|336.1|333.3|336.25|333.45|336.1|333.3|0
1648771500000|2022-04-01 00:05:00|335.94|333.14|336.57|333.77|336.57|333.77|335.94|333.14|0
1648771510000|2022-04-01 00:05:10|336.25|333.45|336.1|333.3|336.25|333.45|336.1|333.3|0
1648771530000|2022-04-01 00:05:30|336.25|333.45|336.57|333.77|336.57|333.77|336.25|333.45|0
1648771540000|2022-04-01 00:05:40|336.65|333.85|336.41|333.61|336.65|333.85|336.41|333.61|0
1648771550000|2022-04-01 00:05:50|336.72|333.92|336.25|333.45|336.72|333.92|336.25|333.45|0
1648771560000|2022-04-01 00:06:00|336.41|333.61|336.57|333.77|336.57|333.77|336.41|333.61|0
1648771570000|2022-04-01 00:06:10|336.25|333.45|335.94|333.14|336.25|333.45|335.94|333.14|0
1648771580000|2022-04-01 00:06:20|335.78|332.98|335.78|332.98|335.78|332.98|335.78|332.98|0
1648771590000|2022-04-01 00:06:30|335.94|333.14|335.94|333.14|335.94|333.14|335.94|333.14|0
1648771600000|2022-04-01 00:06:40|336.1|333.3|336.25|333.45|336.25|333.45|335.94|333.14|0
1648771610000|2022-04-01 00:06:50|336.1|333.3|336.25|333.45|336.25|333.45|336.1|333.3|0
1648771620000|2022-04-01 00:07:00|336.1|333.3|335.47|332.67|336.1|333.3|335.31|332.51|0
1648771630000|2022-04-01 00:07:10|335.4|332.6|335.16|332.36|335.4|332.6|335.16|332.36|0
1648771640000|2022-04-01 00:07:20|335|332.2|335.47|332.67|335.47|332.67|334.85|332.05|0
1648771650000|2022-04-01 00:07:30|335.63|332.83|335.47|332.67|335.63|332.83|335.47|332.67|0
1648771660000|2022-04-01 00:07:40|335.4|332.6|335.47|332.67|335.47|332.67|335.4|332.6|0
1648771670000|2022-04-01 00:07:50|335.31|332.51|335.31|332.51|335.31|332.51|335.31|332.51|0
1648771680000|2022-04-01 00:08:00|335.16|332.36|335.47|332.67|335.47|332.67|335.16|332.36|0
1648771690000|2022-04-01 00:08:10|335.78|332.98|335.47|332.67|335.78|332.98|335.47|332.67|0
1648771700000|2022-04-01 00:08:20|335.31|332.51|335.31|332.51|335.47|332.67|335.31|332.51|0
1648771710000|2022-04-01 00:08:30|335.39|332.59|335.39|332.59|335.39|332.59|335.39|332.59|0
1648771720000|2022-04-01 00:08:40|335.47|332.67|335.47|332.67|335.47|332.67|335.39|332.59|0
1648771730000|2022-04-01 00:08:50|335.31|332.51|335.16|332.36|335.31|332.51|335.16|332.36|0
1648771740000|2022-04-01 00:09:00|335.08|332.28|335.16|332.36|335.16|332.36|335.08|332.28|0
1648771750000|2022-04-01 00:09:10|335.31|332.51|335.47|332.67|335.47|332.67|335.31|332.51|0
1648771760000|2022-04-01 00:09:20|335.78|332.98|335.78|332.98|335.78|332.98|335.63|332.83|0
1648771770000|2022-04-01 00:09:30|335.63|332.83|335.78|332.98|335.78|332.98|335.63|332.83|0
1648771780000|2022-04-01 00:09:40|335.63|332.83|335.63|332.83|335.63|332.83|335.63|332.83|0
1648771790000|2022-04-01 00:09:50|335.71|332.91|335.78|332.98|335.78|332.98|335.71|332.91|0
1648771800000|2022-04-01 00:10:00|335.63|332.83|335.94|333.14|335.94|333.14|335.63|332.83|0
1648771810000|2022-04-01 00:10:10|336.1|333.3|335.94|333.14|336.1|333.3|335.94|333.14|0
1648771820000|2022-04-01 00:10:20|335.78|332.98|335.94|333.14|335.94|333.14|335.78|332.98|0
1648771830000|2022-04-01 00:10:30|336.1|333.3|335.94|333.14|336.25|333.45|335.94|333.14|0
1648771840000|2022-04-01 00:10:40|336.1|333.3|335.94|333.14|336.1|333.3|335.94|333.14|0
1648771850000|2022-04-01 00:10:50|336.1|333.3|336.1|333.3|336.18|333.38|336.1|333.3|0
1648771870000|2022-04-01 00:11:10|336.25|333.45|336.1|333.3|336.25|333.45|336.1|333.3|0
1648771880000|2022-04-01 00:11:20|336.25|333.45|336.41|333.61|336.41|333.61|336.25|333.45|0
1648771890000|2022-04-01 00:11:30|336.25|333.45|336.25|333.45|336.25|333.45|336.09|333.29|0
1648771900000|2022-04-01 00:11:40|336.56|333.76|336.56|333.76|336.56|333.76|336.56|333.76|0
1648771910000|2022-04-01 00:11:50|336.49|333.69|336.09|333.29|336.49|333.69|336.09|333.29|0
1648771920000|2022-04-01 00:12:00|336.25|333.45|335.94|333.14|336.25|333.45|335.94|333.14|0
1648771930000|2022-04-01 00:12:10|335.78|332.98|335.16|332.36|335.78|332.98|335.16|332.36|0
1648771940000|2022-04-01 00:12:20|335.31|332.51|335.78|332.98|335.78|332.98|335.31|332.51|0
1648771950000|2022-04-01 00:12:30|335.94|333.14|335.86|333.06|335.94|333.14|335.78|332.98|0
1648771960000|2022-04-01 00:12:40|335.78|332.98|335.78|332.98|335.78|332.98|335.78|332.98|0
1648771970000|2022-04-01 00:12:50|335.62|332.82|335.78|332.98|335.78|332.98|335.62|332.82|0
1648771980000|2022-04-01 00:13:00|335.71|332.91|335.47|332.67|335.71|332.91|335.47|332.67|0
1648771990000|2022-04-01 00:13:10|335.78|332.98|335.47|332.67|335.78|332.98|335.47|332.67|0
1648772010000|2022-04-01 00:13:30|335.31|332.51|335.47|332.67|335.55|332.75|335.31|332.51|0
1648772020000|2022-04-01 00:13:40|335.31|332.51|335.47|332.67|335.47|332.67|335.31|332.51|0
1648772030000|2022-04-01 00:13:50|335.62|332.82|335.47|332.67|335.62|332.82|335.47|332.67|0
1648772040000|2022-04-01 00:14:00|335.31|332.51|335.31|332.51|335.31|332.51|335.31|332.51|0
1648772050000|2022-04-01 00:14:10|335.47|332.67|335|332.2|335.47|332.67|335|332.2|0
1648772060000|2022-04-01 00:14:20|335.15|332.35|334.84|332.04|335.15|332.35|334.84|332.04|0
1648772070000|2022-04-01 00:14:30|334.69|331.89|334.84|332.04|334.84|332.04|334.69|331.89|0
1648772080000|2022-04-01 00:14:40|334.69|331.89|334.53|331.73|334.69|331.89|334.53|331.73|0
1648772090000|2022-04-01 00:14:50|334.69|331.89|334.84|332.04|334.84|332.04|334.69|331.89|0
1648772100000|2022-04-01 00:15:00|335|332.2|335.47|332.67|335.47|332.67|334.69|331.89|0
1648772110000|2022-04-01 00:15:10|335.31|332.51|335.47|332.67|335.47|332.67|335.31|332.51|0
1648772120000|2022-04-01 00:15:20|335.31|332.51|335.31|332.51|335.47|332.67|335.31|332.51|0
1648772130000|2022-04-01 00:15:30|335.15|332.35|334.84|332.04|335.15|332.35|334.84|332.04|0
1648772140000|2022-04-01 00:15:40|334.69|331.89|335.24|332.44|335.24|332.44|334.69|331.89|0
1648772150000|2022-04-01 00:15:50|335.31|332.51|335.31|332.51|335.47|332.67|335.31|332.51|0
1648772160000|2022-04-01 00:16:00|335.15|332.35|335.15|332.35|335.15|332.35|335.15|332.35|0
1648772170000|2022-04-01 00:16:10|335|332.2|335.15|332.35|335.31|332.51|335|332.2|0
1648772180000|2022-04-01 00:16:20|335.31|332.51|335.31|332.51|335.31|332.51|335.31|332.51|0
1648772190000|2022-04-01 00:16:30|335.47|332.67|335.31|332.51|335.55|332.75|335.31|332.51|0
1648772200000|2022-04-01 00:16:40|335.47|332.67|335.47|332.67|335.47|332.67|335.47|332.67|0
1648772220000|2022-04-01 00:17:00|335.62|332.82|335.47|332.67|335.78|332.98|335.47|332.67|0
1648772230000|2022-04-01 00:17:10|335.62|332.82|335.78|332.98|335.78|332.98|335.62|332.82|0
1648772240000|2022-04-01 00:17:20|335.62|332.82|335.78|332.98|335.78|332.98|335.62|332.82|0
1648772250000|2022-04-01 00:17:30|336.09|333.29|335.94|333.14|336.09|333.29|335.94|333.14|0
1648772260000|2022-04-01 00:17:40|335.78|332.98|336.09|333.29|336.09|333.29|335.78|332.98|0
1648772270000|2022-04-01 00:17:50|335.78|332.98|335.78|332.98|335.78|332.98|335.78|332.98|0
1648772280000|2022-04-01 00:18:00|335.86|333.06|335.86|333.06|335.86|333.06|335.86|333.06|0
1648772290000|2022-04-01 00:18:10|335.78|332.98|335.78|332.98|335.78|332.98|335.78|332.98|0
1648772300000|2022-04-01 00:18:20|335.62|332.82|335.47|332.67|335.62|332.82|335.47|332.67|0
1648772310000|2022-04-01 00:18:30|335.62|332.82|335.7|332.9|335.7|332.9|335.62|332.82|0
1648772320000|2022-04-01 00:18:40|335.78|332.98|335.78|332.98|335.78|332.98|335.78|332.98|0
1648772340000|2022-04-01 00:19:00|335.94|333.14|336.25|333.45|336.25|333.45|335.94|333.14|0
1648772350000|2022-04-01 00:19:10|336.09|333.29|336.41|333.61|336.41|333.61|336.09|333.29|0
1648772360000|2022-04-01 00:19:20|336.72|333.92|336.72|333.92|336.72|333.92|336.72|333.92|0
1648772370000|2022-04-01 00:19:30|337.03|334.23|336.72|333.92|337.03|334.23|336.72|333.92|0
1648772380000|2022-04-01 00:19:40|336.88|334.08|337.03|334.23|337.03|334.23|336.88|334.08|0
1648772390000|2022-04-01 00:19:50|336.88|334.08|336.88|334.08|336.96|334.16|336.88|334.08|0
1648772400000|2022-04-01 00:20:00|336.72|333.92|336.8|334|337.03|334.23|336.72|333.92|0
1648772410000|2022-04-01 00:20:10|336.88|334.08|337.03|334.23|337.03|334.23|336.72|333.92|0
1648772420000|2022-04-01 00:20:20|336.88|334.08|336.87|334.07|336.88|334.08|336.87|334.07|0
1648772430000|2022-04-01 00:20:30|337.03|334.23|336.87|334.07|337.03|334.23|336.87|334.07|0
1648772440000|2022-04-01 00:20:40|337.03|334.23|337.03|334.23|337.03|334.23|337.03|334.23|0
1648772450000|2022-04-01 00:20:50|336.87|334.07|336.87|334.07|336.87|334.07|336.8|334|0
1648772460000|2022-04-01 00:21:00|337.03|334.23|336.87|334.07|337.03|334.23|336.87|334.07|0
1648772480000|2022-04-01 00:21:20|336.72|333.92|336.56|333.76|336.72|333.92|336.56|333.76|0
1648772490000|2022-04-01 00:21:30|336.4|333.6|336.09|333.29|336.4|333.6|336.09|333.29|0
1648772500000|2022-04-01 00:21:40|335.93|333.13|335.93|333.13|335.93|333.13|335.93|333.13|0
1648772510000|2022-04-01 00:21:50|335.78|332.98|335.78|332.98|335.78|332.98|335.62|332.82|0
1648772520000|2022-04-01 00:22:00|335.93|333.13|336.02|333.22|336.09|333.29|335.93|333.13|0
1648772530000|2022-04-01 00:22:10|335.93|333.13|335.93|333.13|335.93|333.13|335.78|332.98|0
1648772540000|2022-04-01 00:22:20|335.78|332.98|335.93|333.13|335.93|333.13|335.78|332.98|0
1648772560000|2022-04-01 00:22:40|336.25|333.45|335.78|332.98|336.25|333.45|335.78|332.98|0
1648772570000|2022-04-01 00:22:50|335.62|332.82|335.62|332.82|335.62|332.82|335.62|332.82|0
1648772580000|2022-04-01 00:23:00|335.55|332.75|335.46|332.66|335.55|332.75|335.46|332.66|0
1648772600000|2022-04-01 00:23:20|335.86|333.06|335.93|333.13|335.93|333.13|335.86|333.06|0
1648772610000|2022-04-01 00:23:30|335.78|332.98|335.78|332.98|335.78|332.98|335.78|332.98|0
1648772620000|2022-04-01 00:23:40|335.93|333.13|335.93|333.13|335.93|333.13|335.93|333.13|0
1648772630000|2022-04-01 00:23:50|336.09|333.29|336.25|333.45|336.25|333.45|336.09|333.29|0
1648772640000|2022-04-01 00:24:00|336.4|333.6|336.09|333.29|336.4|333.6|336.09|333.29|0
1648772650000|2022-04-01 00:24:10|335.93|333.13|335.93|333.13|336.09|333.29|335.93|333.13|0
1648772660000|2022-04-01 00:24:20|335.86|333.06|335.78|332.98|335.86|333.06|335.78|332.98|0
1648772670000|2022-04-01 00:24:30|335.7|332.9|335.62|332.82|335.7|332.9|335.62|332.82|0
1648772680000|2022-04-01 00:24:40|335.78|332.98|335.78|332.98|335.78|332.98|335.7|332.9|0
1648772690000|2022-04-01 00:24:50|335.86|333.06|335.93|333.13|335.93|333.13|335.86|333.06|0
1648772700000|2022-04-01 00:25:00|336.09|333.29|336.09|333.29|336.09|333.29|336.09|333.29|0
1648772710000|2022-04-01 00:25:10|336.25|333.45|336.33|333.53|336.33|333.53|336.25|333.45|0
1648772720000|2022-04-01 00:25:20|336.4|333.6|336.4|333.6|336.4|333.6|336.4|333.6|0
1648772730000|2022-04-01 00:25:30|336.25|333.45|336.25|333.45|336.25|333.45|336.25|333.45|0
1648772750000|2022-04-01 00:25:50|336.4|333.6|336.87|334.07|336.87|334.07|336.25|333.45|0
1648772760000|2022-04-01 00:26:00|336.72|333.92|336.87|334.07|336.87|334.07|336.72|333.92|0
1648772820000|2022-04-01 00:27:00|337.03|334.23|337.19|334.39|337.34|334.54|337.03|334.23|0
1648772830000|2022-04-01 00:27:10|337.34|334.54|337.34|334.54|337.34|334.54|337.34|334.54|0
1648772840000|2022-04-01 00:27:20|337.19|334.39|337.19|334.39|337.19|334.39|337.03|334.23|0
1648772850000|2022-04-01 00:27:30|337.03|334.23|336.87|334.07|337.03|334.23|336.87|334.07|0
1648772860000|2022-04-01 00:27:40|337.03|334.23|337.03|334.23|337.03|334.23|337.03|334.23|0
1648772880000|2022-04-01 00:28:00|337.34|334.54|337.19|334.39|337.34|334.54|337.19|334.39|0
1648772890000|2022-04-01 00:28:10|337.03|334.23|337.34|334.54|337.34|334.54|337.03|334.23|0
1648772930000|2022-04-01 00:28:50|337.19|334.39|337.19|334.39|337.19|334.39|337.19|334.39|0
1648772940000|2022-04-01 00:29:00|337.34|334.54|337.19|334.39|337.34|334.54|337.19|334.39|0
1648772950000|2022-04-01 00:29:10|337.11|334.31|337.19|334.39|337.19|334.39|337.11|334.31|0
1648772960000|2022-04-01 00:29:20|337.11|334.31|337.11|334.31|337.11|334.31|337.11|334.31|0
1648772970000|2022-04-01 00:29:30|337.03|334.23|337.03|334.23|337.03|334.23|337.03|334.23|0
1648772980000|2022-04-01 00:29:40|337.18|334.38|337.18|334.38|337.18|334.38|337.18|334.38|0
1648772990000|2022-04-01 00:29:50|337.03|334.23|337.03|334.23|337.03|334.23|337.03|334.23|0
1648773000000|2022-04-01 00:30:00|336.87|334.07|336.87|334.07|336.87|334.07|336.71|333.91|0
1648773010000|2022-04-01 00:30:10|337.03|334.23|337.03|334.23|337.03|334.23|337.03|334.23|0
1648773020000|2022-04-01 00:30:20|336.87|334.07|336.87|334.07|336.87|334.07|336.87|334.07|0
1648773030000|2022-04-01 00:30:30|337.03|334.23|337.03|334.23|337.03|334.23|337.03|334.23|0
1648773040000|2022-04-01 00:30:40|337.18|334.38|337.18|334.38|337.18|334.38|337.18|334.38|0
1648773060000|2022-04-01 00:31:00|337.5|334.7|337.5|334.7|337.5|334.7|337.5|334.7|0
1648773080000|2022-04-01 00:31:20|337.66|334.86|337.66|334.86|337.66|334.86|337.66|334.86|0
1648773110000|2022-04-01 00:31:50|337.34|334.54|337.34|334.54|337.34|334.54|337.34|334.54|0
1648773120000|2022-04-01 00:32:00|337.5|334.7|337.5|334.7|337.5|334.7|337.5|334.7|0
1648773130000|2022-04-01 00:32:10|337.34|334.54|337.18|334.38|337.34|334.54|337.18|334.38|0
1648773140000|2022-04-01 00:32:20|337.34|334.54|337.65|334.85|337.65|334.85|337.34|334.54|0
1648773170000|2022-04-01 00:32:50|337.81|335.01|337.81|335.01|337.81|335.01|337.81|335.01|0
1648773180000|2022-04-01 00:33:00|337.97|335.17|337.97|335.17|337.97|335.17|337.81|335.01|0
1648773200000|2022-04-01 00:33:20|337.81|335.01|337.81|335.01|337.81|335.01|337.81|335.01|0
1648773220000|2022-04-01 00:33:40|337.97|335.17|337.97|335.17|337.97|335.17|337.97|335.17|0
1648773300000|2022-04-01 00:35:00|337.81|335.01|337.81|335.01|337.81|335.01|337.81|335.01|0
1648773310000|2022-04-01 00:35:10|337.97|335.17|337.97|335.17|337.97|335.17|337.97|335.17|0
1648773330000|2022-04-01 00:35:30|337.81|335.01|337.97|335.17|337.97|335.17|337.81|335.01|0
1648773350000|2022-04-01 00:35:50|338.28|335.48|338.6|335.8|338.6|335.8|338.28|335.48|0
1648773360000|2022-04-01 00:36:00|338.44|335.64|338.44|335.64|338.44|335.64|338.44|335.64|0
1648773370000|2022-04-01 00:36:10|338.28|335.48|338.28|335.48|338.28|335.48|338.28|335.48|0
1648773380000|2022-04-01 00:36:20|338.21|335.41|338.12|335.32|338.21|335.41|338.12|335.32|0
1648773390000|2022-04-01 00:36:30|337.97|335.17|337.97|335.17|337.97|335.17|337.81|335.01|0
1648773400000|2022-04-01 00:36:40|337.89|335.09|337.97|335.17|337.97|335.17|337.89|335.09|0
1648773410000|2022-04-01 00:36:50|338.12|335.32|337.97|335.17|338.12|335.32|337.97|335.17|0
1648773420000|2022-04-01 00:37:00|337.81|335.01|337.5|334.7|337.81|335.01|337.5|334.7|0
1648773430000|2022-04-01 00:37:10|337.34|334.54|337.34|334.54|337.34|334.54|337.34|334.54|0
1648773440000|2022-04-01 00:37:20|337.18|334.38|337.02|334.22|337.18|334.38|337.02|334.22|0
1648773450000|2022-04-01 00:37:30|336.55|333.75|336.71|333.91|336.71|333.91|336.55|333.75|0
1648773470000|2022-04-01 00:37:50|337.02|334.22|337.02|334.22|337.02|334.22|337.02|334.22|0
1648773480000|2022-04-01 00:38:00|336.87|334.07|337.18|334.38|337.18|334.38|336.87|334.07|0
1648773490000|2022-04-01 00:38:10|337.02|334.22|337.02|334.22|337.02|334.22|337.02|334.22|0
1648773500000|2022-04-01 00:38:20|336.87|334.07|336.71|333.91|336.87|334.07|336.71|333.91|0
1648773510000|2022-04-01 00:38:30|336.64|333.84|336.55|333.75|336.71|333.91|336.55|333.75|0
1648773520000|2022-04-01 00:38:40|336.4|333.6|336.55|333.75|336.55|333.75|336.4|333.6|0
1648773530000|2022-04-01 00:38:50|336.71|333.91|336.71|333.91|336.71|333.91|336.71|333.91|0
1648773540000|2022-04-01 00:39:00|336.55|333.75|336.55|333.75|336.55|333.75|336.55|333.75|0
1648773560000|2022-04-01 00:39:20|336.4|333.6|336.55|333.75|336.55|333.75|336.4|333.6|0
1648773570000|2022-04-01 00:39:30|336.48|333.68|336.55|333.75|336.55|333.75|336.48|333.68|0
1648773580000|2022-04-01 00:39:40|336.48|333.68|336.4|333.6|336.55|333.75|336.4|333.6|0
1648773590000|2022-04-01 00:39:50|336.24|333.44|336.24|333.44|336.24|333.44|336.24|333.44|0
1648773600000|2022-04-01 00:40:00|336.08|333.28|336.01|333.21|336.08|333.28|336.01|333.21|0
1648773610000|2022-04-01 00:40:10|336.08|333.28|336.08|333.28|336.08|333.28|336.08|333.28|0
1648773630000|2022-04-01 00:40:30|336.01|333.21|336.08|333.28|336.08|333.28|335.93|333.13|0
1648773640000|2022-04-01 00:40:40|336.01|333.21|335.93|333.13|336.08|333.28|335.93|333.13|0
1648773650000|2022-04-01 00:40:50|336.01|333.21|336.24|333.44|336.24|333.44|336.01|333.21|0
1648773660000|2022-04-01 00:41:00|336.4|333.6|336.4|333.6|336.4|333.6|336.4|333.6|0
1648773680000|2022-04-01 00:41:20|336.55|333.75|336.55|333.75|336.55|333.75|336.55|333.75|0
1648773690000|2022-04-01 00:41:30|336.71|333.91|336.71|333.91|336.71|333.91|336.71|333.91|0
1648773700000|2022-04-01 00:41:40|336.87|334.07|336.55|333.75|336.87|334.07|336.55|333.75|0
1648773710000|2022-04-01 00:41:50|336.71|333.91|336.71|333.91|336.71|333.91|336.71|333.91|0
1648773720000|2022-04-01 00:42:00|336.55|333.75|336.4|333.6|336.55|333.75|336.4|333.6|0
1648773730000|2022-04-01 00:42:10|336.24|333.44|336.24|333.44|336.24|333.44|336.24|333.44|0
1648773740000|2022-04-01 00:42:20|336.4|333.6|336.08|333.28|336.4|333.6|336.08|333.28|0
1648773750000|2022-04-01 00:42:30|336.24|333.44|336.08|333.28|336.24|333.44|335.93|333.13|0
1648773770000|2022-04-01 00:42:50|336.24|333.44|336.08|333.28|336.24|333.44|336.08|333.28|0
1648773780000|2022-04-01 00:43:00|336.24|333.44|335.93|333.13|336.24|333.44|335.93|333.13|0
1648773790000|2022-04-01 00:43:10|335.77|332.97|335.77|332.97|335.77|332.97|335.77|332.97|0
1648773800000|2022-04-01 00:43:20|335.61|332.81|335.46|332.66|335.61|332.81|335.46|332.66|0
1648773820000|2022-04-01 00:43:40|335.61|332.81|335.46|332.66|335.61|332.81|335.46|332.66|0
1648773830000|2022-04-01 00:43:50|335.3|332.5|335.14|332.34|335.3|332.5|335.14|332.34|0
1648773840000|2022-04-01 00:44:00|335.3|332.5|335.46|332.66|335.46|332.66|335.3|332.5|0
1648773850000|2022-04-01 00:44:10|335.3|332.5|335.46|332.66|335.46|332.66|335.3|332.5|0
1648773860000|2022-04-01 00:44:20|335.3|332.5|335.46|332.66|335.46|332.66|335.14|332.34|0
1648773870000|2022-04-01 00:44:30|335.61|332.81|335.61|332.81|335.61|332.81|335.46|332.66|0
1648773890000|2022-04-01 00:44:50|335.77|332.97|335.61|332.81|335.77|332.97|335.61|332.81|0
1648773900000|2022-04-01 00:45:00|335.77|332.97|335.3|332.5|335.77|332.97|335.3|332.5|0
1648773910000|2022-04-01 00:45:10|335.45|332.65|335.61|332.81|335.61|332.81|335.45|332.65|0
1648773920000|2022-04-01 00:45:20|335.77|332.97|335.77|332.97|335.77|332.97|335.61|332.81|0
1648773940000|2022-04-01 00:45:40|335.85|333.05|335.92|333.12|335.92|333.12|335.85|333.05|0
1648773950000|2022-04-01 00:45:50|335.85|333.05|335.77|332.97|335.85|333.05|335.77|332.97|0
1648773960000|2022-04-01 00:46:00|335.69|332.89|335.61|332.81|335.77|332.97|335.61|332.81|0
1648773970000|2022-04-01 00:46:10|335.77|332.97|335.77|332.97|335.77|332.97|335.77|332.97|0
1648773990000|2022-04-01 00:46:30|335.69|332.89|335.61|332.81|335.69|332.89|335.61|332.81|0
1648774000000|2022-04-01 00:46:40|335.77|332.97|335.77|332.97|335.77|332.97|335.77|332.97|0
1648774020000|2022-04-01 00:47:00|335.92|333.12|335.92|333.12|335.92|333.12|335.92|333.12|0
1648774030000|2022-04-01 00:47:10|335.77|332.97|335.92|333.12|335.92|333.12|335.77|332.97|0
1648774050000|2022-04-01 00:47:30|335.77|332.97|335.77|332.97|335.77|332.97|335.77|332.97|0
1648774060000|2022-04-01 00:47:40|335.92|333.12|335.92|333.12|335.92|333.12|335.92|333.12|0
1648774090000|2022-04-01 00:48:10|335.77|332.97|335.92|333.12|335.92|333.12|335.77|332.97|0
1648774100000|2022-04-01 00:48:20|335.77|332.97|335.77|332.97|335.77|332.97|335.77|332.97|0
1648774110000|2022-04-01 00:48:30|335.92|333.12|335.92|333.12|335.92|333.12|335.92|333.12|0
1648774120000|2022-04-01 00:48:40|336.08|333.28|335.92|333.12|336.08|333.28|335.92|333.12|0
1648774130000|2022-04-01 00:48:50|336.08|333.28|336.08|333.28|336.08|333.28|336.08|333.28|0
1648774140000|2022-04-01 00:49:00|336.16|333.36|336.08|333.28|336.24|333.44|336.08|333.28|0
1648774150000|2022-04-01 00:49:10|335.92|333.12|335.92|333.12|335.92|333.12|335.92|333.12|0
1648774160000|2022-04-01 00:49:20|336.08|333.28|336.08|333.28|336.08|333.28|336.08|333.28|0
1648774180000|2022-04-01 00:49:40|335.92|333.12|335.92|333.12|335.92|333.12|335.92|333.12|0
1648774190000|2022-04-01 00:49:50|336.08|333.28|336|333.2|336.08|333.28|336|333.2|0
1648774200000|2022-04-01 00:50:00|335.92|333.12|336|333.2|336.08|333.28|335.92|333.12|0
1648774210000|2022-04-01 00:50:10|336.08|333.28|335.92|333.12|336.08|333.28|335.92|333.12|0
1648774230000|2022-04-01 00:50:30|336.08|333.28|336.08|333.28|336.08|333.28|336.08|333.28|0
1648774240000|2022-04-01 00:50:40|336|333.2|336.24|333.44|336.24|333.44|336|333.2|0
1648774250000|2022-04-01 00:50:50|336.39|333.59|336.55|333.75|336.55|333.75|336.39|333.59|0
1648774260000|2022-04-01 00:51:00|336.71|333.91|336.55|333.75|336.71|333.91|336.55|333.75|0
1648774270000|2022-04-01 00:51:10|336.71|333.91|336.71|333.91|336.71|333.91|336.71|333.91|0
1648774280000|2022-04-01 00:51:20|336.86|334.06|336.86|334.06|336.86|334.06|336.86|334.06|0
1648774290000|2022-04-01 00:51:30|336.71|333.91|336.86|334.06|336.86|334.06|336.71|333.91|0
1648774300000|2022-04-01 00:51:40|336.71|333.91|336.71|333.91|336.86|334.06|336.71|333.91|0
1648774310000|2022-04-01 00:51:50|336.79|333.99|336.71|333.91|336.86|334.06|336.71|333.91|0
1648774320000|2022-04-01 00:52:00|336.79|333.99|336.71|333.91|336.79|333.99|336.71|333.91|0
1648774330000|2022-04-01 00:52:10|336.55|333.75|336.39|333.59|336.55|333.75|336.39|333.59|0
1648774340000|2022-04-01 00:52:20|336.23|333.43|336.39|333.59|336.39|333.59|336.23|333.43|0
1648774360000|2022-04-01 00:52:40|336.47|333.67|336.86|334.06|336.86|334.06|336.47|333.67|0
1648774370000|2022-04-01 00:52:50|337.02|334.22|337.02|334.22|337.02|334.22|337.02|334.22|0
1648774380000|2022-04-01 00:53:00|336.86|334.06|336.86|334.06|336.86|334.06|336.86|334.06|0
1648774390000|2022-04-01 00:53:10|336.79|333.99|336.7|333.9|336.79|333.99|336.7|333.9|0
1648774400000|2022-04-01 00:53:20|336.86|334.06|336.86|334.06|336.86|334.06|336.79|333.99|0
1648774410000|2022-04-01 00:53:30|336.7|333.9|336.86|334.06|336.86|334.06|336.7|333.9|0
1648774420000|2022-04-01 00:53:40|336.7|333.9|336.86|334.06|336.86|334.06|336.7|333.9|0
1648774430000|2022-04-01 00:53:50|336.79|333.99|336.7|333.9|336.79|333.99|336.7|333.9|0
1648774440000|2022-04-01 00:54:00|336.63|333.83|336.55|333.75|336.63|333.83|336.55|333.75|0
1648774450000|2022-04-01 00:54:10|336.39|333.59|336.39|333.59|336.39|333.59|336.39|333.59|0
1648774460000|2022-04-01 00:54:20|336.55|333.75|336.47|333.67|336.55|333.75|336.47|333.67|0
1648774470000|2022-04-01 00:54:30|336.39|333.59|336.23|333.43|336.39|333.59|336.23|333.43|0
1648774480000|2022-04-01 00:54:40|336.32|333.52|336.39|333.59|336.39|333.59|336.23|333.43|0
1648774490000|2022-04-01 00:54:50|336.23|333.43|336.39|333.59|336.39|333.59|336.23|333.43|0
1648774500000|2022-04-01 00:55:00|336.23|333.43|336.23|333.43|336.23|333.43|336.23|333.43|0
1648774510000|2022-04-01 00:55:10|336.16|333.36|336.39|333.59|336.39|333.59|336.16|333.36|0
1648774520000|2022-04-01 00:55:20|336.32|333.52|336.08|333.28|336.32|333.52|336.08|333.28|0
1648774530000|2022-04-01 00:55:30|336.23|333.43|336.23|333.43|336.23|333.43|336.23|333.43|0
1648774540000|2022-04-01 00:55:40|336.39|333.59|336.7|333.9|336.7|333.9|336.39|333.59|0
1648774550000|2022-04-01 00:55:50|336.86|334.06|336.86|334.06|336.94|334.14|336.86|334.06|0
1648774560000|2022-04-01 00:56:00|337.02|334.22|336.86|334.06|337.02|334.22|336.86|334.06|0
1648774570000|2022-04-01 00:56:10|337.02|334.22|337.02|334.22|337.02|334.22|337.02|334.22|0
1648774580000|2022-04-01 00:56:20|336.86|334.06|337.02|334.22|337.02|334.22|336.86|334.06|0
1648774590000|2022-04-01 00:56:30|336.94|334.14|336.86|334.06|337.02|334.22|336.86|334.06|0
1648774600000|2022-04-01 00:56:40|336.7|333.9|336.7|333.9|336.7|333.9|336.7|333.9|0
1648774610000|2022-04-01 00:56:50|336.55|333.75|336.86|334.06|336.86|334.06|336.55|333.75|0
1648774620000|2022-04-01 00:57:00|336.78|333.98|336.7|333.9|336.78|333.98|336.7|333.9|0
1648774630000|2022-04-01 00:57:10|336.55|333.75|336.23|333.43|336.55|333.75|336.23|333.43|0
1648774650000|2022-04-01 00:57:30|336.08|333.28|335.92|333.12|336.08|333.28|335.92|333.12|0
1648774660000|2022-04-01 00:57:40|335.61|332.81|335.61|332.81|335.76|332.96|335.61|332.81|0
1648774670000|2022-04-01 00:57:50|335.45|332.65|335.61|332.81|335.61|332.81|335.45|332.65|0
1648774680000|2022-04-01 00:58:00|335.69|332.89|335.61|332.81|335.69|332.89|335.61|332.81|0
1648774690000|2022-04-01 00:58:10|335.69|332.89|335.45|332.65|335.69|332.89|335.45|332.65|0
1648774700000|2022-04-01 00:58:20|335.29|332.49|335.37|332.57|335.37|332.57|335.29|332.49|0
1648774710000|2022-04-01 00:58:30|335.45|332.65|335.45|332.65|335.45|332.65|335.29|332.49|0
1648774720000|2022-04-01 00:58:40|335.53|332.73|335.61|332.81|335.61|332.81|335.45|332.65|0
1648774730000|2022-04-01 00:58:50|335.76|332.96|335.76|332.96|335.76|332.96|335.76|332.96|0
1648774740000|2022-04-01 00:59:00|335.69|332.89|335.76|332.96|335.76|332.96|335.69|332.89|0
1648774750000|2022-04-01 00:59:10|335.92|333.12|335.76|332.96|336.08|333.28|335.76|332.96|0
1648774760000|2022-04-01 00:59:20|335.84|333.04|335.92|333.12|335.92|333.12|335.84|333.04|0
1648774770000|2022-04-01 00:59:30|335.84|333.04|335.76|332.96|335.84|333.04|335.76|332.96|0
1648774780000|2022-04-01 00:59:40|335.69|332.89|335.69|332.89|335.69|332.89|335.61|332.81|0
1648774790000|2022-04-01 00:59:50|335.61|332.81|334.98|332.18|335.61|332.81|334.98|332.18|0
1648774800000|2022-04-01 01:00:00|335.14|332.34|335.61|332.81|335.61|332.81|335.14|332.34|0
1648774810000|2022-04-01 01:00:10|335.69|332.89|336.07|333.27|336.07|333.27|335.69|332.89|0
1648774820000|2022-04-01 01:00:20|335.92|333.12|335.76|332.96|335.92|333.12|335.76|332.96|0
1648774830000|2022-04-01 01:00:30|335.61|332.81|335.76|332.96|335.76|332.96|335.61|332.81|0
1648774840000|2022-04-01 01:00:40|335.92|333.12|335.92|333.12|335.92|333.12|335.76|332.96|0
1648774850000|2022-04-01 01:00:50|335.76|332.96|335.45|332.65|335.76|332.96|335.45|332.65|0
1648774860000|2022-04-01 01:01:00|335.6|332.8|335.76|332.96|335.76|332.96|335.6|332.8|0
1648774870000|2022-04-01 01:01:10|335.69|332.89|335.76|332.96|335.76|332.96|335.6|332.8|0
1648774880000|2022-04-01 01:01:20|335.92|333.12|335.92|333.12|335.92|333.12|335.92|333.12|0
1648774890000|2022-04-01 01:01:30|335.76|332.96|335.92|333.12|335.92|333.12|335.76|332.96|0
1648774900000|2022-04-01 01:01:40|336.07|333.27|336.23|333.43|336.23|333.43|336.07|333.27|0
1648774910000|2022-04-01 01:01:50|336.07|333.27|335.92|333.12|336.07|333.27|335.92|333.12|0
1648774930000|2022-04-01 01:02:10|336.07|333.27|336.23|333.43|336.23|333.43|336.07|333.27|0
1648774940000|2022-04-01 01:02:20|336.07|333.27|336.07|333.27|336.07|333.27|336.07|333.27|0
1648774950000|2022-04-01 01:02:30|335.92|333.12|335.92|333.12|335.92|333.12|335.92|333.12|0
1648774960000|2022-04-01 01:02:40|335.76|332.96|335.76|332.96|335.76|332.96|335.76|332.96|0
1648774980000|2022-04-01 01:03:00|335.6|332.8|335.45|332.65|335.6|332.8|335.45|332.65|0
1648774990000|2022-04-01 01:03:10|335.29|332.49|335.6|332.8|335.6|332.8|335.29|332.49|0
1648775010000|2022-04-01 01:03:30|335.45|332.65|335.45|332.65|335.45|332.65|335.37|332.57|0
1648775020000|2022-04-01 01:03:40|334.98|332.18|335.13|332.33|335.13|332.33|334.98|332.18|0
1648775030000|2022-04-01 01:03:50|335.29|332.49|335.29|332.49|335.29|332.49|335.29|332.49|0
1648775040000|2022-04-01 01:04:00|335.45|332.65|335.6|332.8|335.6|332.8|335.45|332.65|0
1648775050000|2022-04-01 01:04:10|335.45|332.65|335.45|332.65|335.45|332.65|335.45|332.65|0
1648775070000|2022-04-01 01:04:30|335.6|332.8|335.6|332.8|335.6|332.8|335.6|332.8|0
1648775080000|2022-04-01 01:04:40|335.45|332.65|335.45|332.65|335.45|332.65|335.45|332.65|0
1648775100000|2022-04-01 01:05:00|335.29|332.49|335.29|332.49|335.29|332.49|335.13|332.33|0
1648775110000|2022-04-01 01:05:10|335.22|332.42|335.13|332.33|335.22|332.42|335.13|332.33|0
1648775120000|2022-04-01 01:05:20|334.98|332.18|334.98|332.18|334.98|332.18|334.98|332.18|0
1648775130000|2022-04-01 01:05:30|335.13|332.33|335.13|332.33|335.13|332.33|334.98|332.18|0
1648775140000|2022-04-01 01:05:40|334.98|332.18|335.13|332.33|335.13|332.33|334.98|332.18|0
1648775150000|2022-04-01 01:05:50|335.29|332.49|335.29|332.49|335.29|332.49|335.29|332.49|0
1648775170000|2022-04-01 01:06:10|335.13|332.33|335.29|332.49|335.29|332.49|335.13|332.33|0
1648775180000|2022-04-01 01:06:20|335.37|332.57|335.37|332.57|335.37|332.57|335.37|332.57|0
1648775190000|2022-04-01 01:06:30|335.29|332.49|335.45|332.65|335.45|332.65|335.29|332.49|0
1648775200000|2022-04-01 01:06:40|335.76|332.96|335.76|332.96|335.76|332.96|335.76|332.96|0
1648775210000|2022-04-01 01:06:50|335.6|332.8|335.76|332.96|335.76|332.96|335.6|332.8|0
1648775220000|2022-04-01 01:07:00|335.6|332.8|335.76|332.96|335.76|332.96|335.6|332.8|0
1648775230000|2022-04-01 01:07:10|335.68|332.88|335.6|332.8|335.76|332.96|335.6|332.8|0
1648775240000|2022-04-01 01:07:20|335.53|332.73|335.6|332.8|335.6|332.8|335.53|332.73|0
1648775250000|2022-04-01 01:07:30|335.29|332.49|335.45|332.65|335.45|332.65|335.29|332.49|0
1648775260000|2022-04-01 01:07:40|335.29|332.49|335.13|332.33|335.29|332.49|335.13|332.33|0
1648775280000|2022-04-01 01:08:00|334.98|332.18|335.13|332.33|335.13|332.33|334.98|332.18|0
1648775290000|2022-04-01 01:08:10|334.98|332.18|334.98|332.18|334.98|332.18|334.82|332.02|0
1648775300000|2022-04-01 01:08:20|334.82|332.02|334.98|332.18|334.98|332.18|334.82|332.02|0
1648775310000|2022-04-01 01:08:30|335.13|332.33|335.06|332.26|335.13|332.33|335.06|332.26|0
1648775320000|2022-04-01 01:08:40|335.13|332.33|335.13|332.33|335.13|332.33|335.13|332.33|0
1648775330000|2022-04-01 01:08:50|335.29|332.49|335.13|332.33|335.29|332.49|335.13|332.33|0
1648775340000|2022-04-01 01:09:00|335.06|332.26|335.06|332.26|335.06|332.26|335.06|332.26|0
1648775350000|2022-04-01 01:09:10|334.98|332.18|334.98|332.18|335.06|332.26|334.98|332.18|0
1648775360000|2022-04-01 01:09:20|334.9|332.1|334.98|332.18|334.98|332.18|334.9|332.1|0
1648775370000|2022-04-01 01:09:30|334.82|332.02|334.82|332.02|334.82|332.02|334.82|332.02|0
1648775380000|2022-04-01 01:09:40|334.98|332.18|334.98|332.18|334.98|332.18|334.98|332.18|0
1648775410000|2022-04-01 01:10:10|335.06|332.26|334.98|332.18|335.06|332.26|334.98|332.18|0
1648775420000|2022-04-01 01:10:20|335.13|332.33|335.06|332.26|335.13|332.33|335.06|332.26|0
1648775430000|2022-04-01 01:10:30|335.13|332.33|335.13|332.33|335.13|332.33|335.13|332.33|0
1648775440000|2022-04-01 01:10:40|335.29|332.49|335.29|332.49|335.29|332.49|335.29|332.49|0
1648775450000|2022-04-01 01:10:50|335.13|332.33|335.29|332.49|335.29|332.49|335.13|332.33|0
1648775490000|2022-04-01 01:11:30|335.44|332.64|335.44|332.64|335.44|332.64|335.44|332.64|0
1648775520000|2022-04-01 01:12:00|335.29|332.49|335.13|332.33|335.29|332.49|335.13|332.33|0
1648775540000|2022-04-01 01:12:20|334.97|332.17|334.97|332.17|334.97|332.17|334.97|332.17|0
1648775550000|2022-04-01 01:12:30|334.82|332.02|334.82|332.02|334.82|332.02|334.82|332.02|0
1648775560000|2022-04-01 01:12:40|334.9|332.1|334.82|332.02|334.9|332.1|334.82|332.02|0
1648775580000|2022-04-01 01:13:00|334.97|332.17|334.82|332.02|334.97|332.17|334.82|332.02|0
1648775590000|2022-04-01 01:13:10|334.97|332.17|334.97|332.17|334.97|332.17|334.97|332.17|0
1648775600000|2022-04-01 01:13:20|334.82|332.02|334.82|332.02|334.82|332.02|334.82|332.02|0
1648775610000|2022-04-01 01:13:30|334.66|331.86|334.82|332.02|334.82|332.02|334.66|331.86|0
1648775620000|2022-04-01 01:13:40|334.97|332.17|334.9|332.1|334.97|332.17|334.9|332.1|0
1648775630000|2022-04-01 01:13:50|334.66|331.86|334.66|331.86|334.74|331.94|334.66|331.86|0
1648775640000|2022-04-01 01:14:00|334.59|331.79|334.51|331.71|334.59|331.79|334.35|331.55|0
1648775650000|2022-04-01 01:14:10|334.5|331.7|334.5|331.7|334.5|331.7|334.5|331.7|0
1648775660000|2022-04-01 01:14:20|334.82|332.02|334.82|332.02|334.82|332.02|334.82|332.02|0
1648775680000|2022-04-01 01:14:40|334.66|331.86|334.66|331.86|334.66|331.86|334.66|331.86|0
1648775700000|2022-04-01 01:15:00|334.82|332.02|335.13|332.33|335.13|332.33|334.82|332.02|0
1648775710000|2022-04-01 01:15:10|335.05|332.25|334.97|332.17|335.05|332.25|334.97|332.17|0
1648775720000|2022-04-01 01:15:20|334.82|332.02|334.82|332.02|334.82|332.02|334.82|332.02|0
1648775730000|2022-04-01 01:15:30|334.66|331.86|334.9|332.1|334.9|332.1|334.66|331.86|0
1648775740000|2022-04-01 01:15:40|334.97|332.17|334.82|332.02|334.97|332.17|334.82|332.02|0
1648775750000|2022-04-01 01:15:50|334.9|332.1|334.97|332.17|334.97|332.17|334.9|332.1|0
1648775760000|2022-04-01 01:16:00|334.9|332.1|334.66|331.86|334.9|332.1|334.66|331.86|0
1648775780000|2022-04-01 01:16:20|334.5|331.7|334.5|331.7|334.5|331.7|334.5|331.7|0
1648775790000|2022-04-01 01:16:30|334.66|331.86|334.35|331.55|334.66|331.86|334.35|331.55|0
1648775800000|2022-04-01 01:16:40|334.19|331.39|334.35|331.55|334.35|331.55|334.19|331.39|0
1648775810000|2022-04-01 01:16:50|334.5|331.7|334.35|331.55|334.5|331.7|334.35|331.55|0
1648775840000|2022-04-01 01:17:20|334.19|331.39|334.19|331.39|334.19|331.39|334.19|331.39|0
1648775850000|2022-04-01 01:17:30|334.04|331.24|333.72|330.92|334.04|331.24|333.72|330.92|0
1648775860000|2022-04-01 01:17:40|333.88|331.08|333.88|331.08|333.88|331.08|333.88|331.08|0
1648775890000|2022-04-01 01:18:10|334.03|331.23|334.19|331.39|334.19|331.39|334.03|331.23|0
1648775900000|2022-04-01 01:18:20|334.35|331.55|334.35|331.55|334.35|331.55|334.19|331.39|0
1648775910000|2022-04-01 01:18:30|334.27|331.47|334.35|331.55|334.35|331.55|334.19|331.39|0
1648775920000|2022-04-01 01:18:40|334.27|331.47|334.35|331.55|334.35|331.55|334.19|331.39|0
1648775930000|2022-04-01 01:18:50|334.19|331.39|334.19|331.39|334.19|331.39|334.19|331.39|0
1648775940000|2022-04-01 01:19:00|334.35|331.55|334.19|331.39|334.35|331.55|334.19|331.39|0
1648775950000|2022-04-01 01:19:10|334.35|331.55|334.19|331.39|334.35|331.55|334.19|331.39|0
1648775960000|2022-04-01 01:19:20|334.35|331.55|334.19|331.39|334.35|331.55|334.19|331.39|0
1648775990000|2022-04-01 01:19:50|334.35|331.55|334.35|331.55|334.35|331.55|334.27|331.47|0
1648776000000|2022-04-01 01:20:00|334.19|331.39|334.19|331.39|334.19|331.39|334.19|331.39|0
1648776010000|2022-04-01 01:20:10|334.35|331.55|334.35|331.55|334.35|331.55|334.35|331.55|0
1648776020000|2022-04-01 01:20:20|334.19|331.39|334.19|331.39|334.19|331.39|334.19|331.39|0
1648776030000|2022-04-01 01:20:30|334.35|331.55|334.19|331.39|334.35|331.55|334.19|331.39|0
1648776050000|2022-04-01 01:20:50|334.11|331.31|334.11|331.31|334.11|331.31|334.11|331.31|0
1648776060000|2022-04-01 01:21:00|334.03|331.23|334.19|331.39|334.19|331.39|334.03|331.23|0
1648776120000|2022-04-01 01:22:00|334.27|331.47|334.35|331.55|334.35|331.55|334.27|331.47|0
1648776140000|2022-04-01 01:22:20|334.19|331.39|334.19|331.39|334.19|331.39|334.19|331.39|0
1648776150000|2022-04-01 01:22:30|334.03|331.23|334.03|331.23|334.03|331.23|334.03|331.23|0
1648776160000|2022-04-01 01:22:40|333.72|330.92|333.57|330.77|333.72|330.92|333.57|330.77|0
1648776170000|2022-04-01 01:22:50|333.72|330.92|333.57|330.77|333.72|330.92|333.57|330.77|0
1648776180000|2022-04-01 01:23:00|333.72|330.92|333.56|330.76|333.72|330.92|333.56|330.76|0
1648776190000|2022-04-01 01:23:10|333.72|330.92|333.72|330.92|333.88|331.08|333.56|330.76|0
1648776200000|2022-04-01 01:23:20|333.56|330.76|333.49|330.69|333.56|330.76|333.49|330.69|0
1648776210000|2022-04-01 01:23:30|333.56|330.76|333.56|330.76|333.56|330.76|333.56|330.76|0
1648776220000|2022-04-01 01:23:40|333.72|330.92|333.72|330.92|333.72|330.92|333.72|330.92|0
1648776230000|2022-04-01 01:23:50|333.56|330.76|333.72|330.92|333.72|330.92|333.56|330.76|0
1648776240000|2022-04-01 01:24:00|333.41|330.61|333.56|330.76|333.72|330.92|333.41|330.61|0
1648776250000|2022-04-01 01:24:10|333.65|330.85|333.56|330.76|333.65|330.85|333.56|330.76|0
1648776260000|2022-04-01 01:24:20|333.41|330.61|333.41|330.61|333.41|330.61|333.41|330.61|0
1648776270000|2022-04-01 01:24:30|333.56|330.76|333.72|330.92|333.72|330.92|333.56|330.76|0
1648776290000|2022-04-01 01:24:50|333.88|331.08|333.72|330.92|333.88|331.08|333.72|330.92|0
1648776300000|2022-04-01 01:25:00|333.65|330.85|333.72|330.92|333.72|330.92|333.65|330.85|0
1648776310000|2022-04-01 01:25:10|333.88|331.08|333.88|331.08|333.88|331.08|333.8|331|0
1648776320000|2022-04-01 01:25:20|334.03|331.23|334.03|331.23|334.03|331.23|334.03|331.23|0
1648776330000|2022-04-01 01:25:30|334.11|331.31|334.19|331.39|334.19|331.39|334.03|331.23|0
1648776350000|2022-04-01 01:25:50|334.11|331.31|334.5|331.7|334.5|331.7|334.11|331.31|0
1648776360000|2022-04-01 01:26:00|334.34|331.54|334.34|331.54|334.34|331.54|334.34|331.54|0
1648776380000|2022-04-01 01:26:20|334.19|331.39|334.34|331.54|334.34|331.54|334.19|331.39|0
1648776390000|2022-04-01 01:26:30|334.5|331.7|334.5|331.7|334.5|331.7|334.5|331.7|0
1648776400000|2022-04-01 01:26:40|334.66|331.86|334.66|331.86|334.66|331.86|334.66|331.86|0
1648776430000|2022-04-01 01:27:10|334.74|331.94|334.81|332.01|334.81|332.01|334.74|331.94|0
1648776440000|2022-04-01 01:27:20|334.66|331.86|334.66|331.86|334.81|332.01|334.66|331.86|0
1648776460000|2022-04-01 01:27:40|334.58|331.78|334.5|331.7|334.58|331.78|334.5|331.7|0
1648776470000|2022-04-01 01:27:50|334.66|331.86|334.5|331.7|334.66|331.86|334.5|331.7|0
1648776490000|2022-04-01 01:28:10|334.66|331.86|334.66|331.86|334.66|331.86|334.5|331.7|0
1648776540000|2022-04-01 01:29:00|334.5|331.7|334.34|331.54|334.5|331.7|334.34|331.54|0
1648776550000|2022-04-01 01:29:10|334.5|331.7|334.19|331.39|334.5|331.7|334.19|331.39|0
1648776560000|2022-04-01 01:29:20|334.34|331.54|334.34|331.54|334.34|331.54|334.34|331.54|0
1648776570000|2022-04-01 01:29:30|334.5|331.7|334.5|331.7|334.5|331.7|334.5|331.7|0
1648776580000|2022-04-01 01:29:40|334.34|331.54|334.34|331.54|334.34|331.54|334.34|331.54|0
1648776590000|2022-04-01 01:29:50|334.19|331.39|334.03|331.23|334.19|331.39|334.03|331.23|0
1648776600000|2022-04-01 01:30:00|334.19|331.39|334.81|332.01|334.81|332.01|334.19|331.39|0
1648776610000|2022-04-01 01:30:10|334.65|331.85|334.65|331.85|334.65|331.85|334.58|331.78|0
1648776620000|2022-04-01 01:30:20|334.5|331.7|334.34|331.54|334.5|331.7|334.34|331.54|0
1648776630000|2022-04-01 01:30:30|334.5|331.7|334.81|332.01|334.81|332.01|334.5|331.7|0
1648776640000|2022-04-01 01:30:40|334.65|331.85|334.81|332.01|334.81|332.01|334.65|331.85|0
1648776650000|2022-04-01 01:30:50|334.65|331.85|334.65|331.85|334.89|332.09|334.65|331.85|0
1648776660000|2022-04-01 01:31:00|334.81|332.01|334.81|332.01|334.81|332.01|334.81|332.01|0
1648776670000|2022-04-01 01:31:10|334.97|332.17|334.89|332.09|334.97|332.17|334.81|332.01|0
1648776680000|2022-04-01 01:31:20|334.97|332.17|334.97|332.17|334.97|332.17|334.89|332.09|0
1648776690000|2022-04-01 01:31:30|334.89|332.09|334.81|332.01|334.97|332.17|334.81|332.01|0
1648776700000|2022-04-01 01:31:40|334.74|331.94|334.81|332.01|334.81|332.01|334.74|331.94|0
1648776710000|2022-04-01 01:31:50|334.65|331.85|334.65|331.85|334.65|331.85|334.5|331.7|0
1648776720000|2022-04-01 01:32:00|334.5|331.7|334.65|331.85|334.65|331.85|334.5|331.7|0
1648776730000|2022-04-01 01:32:10|334.74|331.94|334.81|332.01|334.81|332.01|334.74|331.94|0
1648776740000|2022-04-01 01:32:20|334.65|331.85|334.65|331.85|334.65|331.85|334.65|331.85|0
1648776750000|2022-04-01 01:32:30|334.5|331.7|334.5|331.7|334.5|331.7|334.5|331.7|0
1648776760000|2022-04-01 01:32:40|334.34|331.54|334.03|331.23|334.34|331.54|334.03|331.23|0
1648776770000|2022-04-01 01:32:50|334.18|331.38|334.18|331.38|334.18|331.38|334.03|331.23|0
1648776780000|2022-04-01 01:33:00|334.34|331.54|334.34|331.54|334.34|331.54|334.34|331.54|0
1648776790000|2022-04-01 01:33:10|334.18|331.38|334.34|331.54|334.34|331.54|334.18|331.38|0
1648776810000|2022-04-01 01:33:30|334.5|331.7|334.65|331.85|334.65|331.85|334.5|331.7|0
1648776820000|2022-04-01 01:33:40|334.5|331.7|334.65|331.85|334.65|331.85|334.5|331.7|0
1648776830000|2022-04-01 01:33:50|334.5|331.7|334.42|331.62|334.5|331.7|334.34|331.54|0
1648776840000|2022-04-01 01:34:00|334.5|331.7|334.34|331.54|334.5|331.7|334.34|331.54|0
1648776850000|2022-04-01 01:34:10|334.18|331.38|334.11|331.31|334.18|331.38|334.11|331.31|0
1648776860000|2022-04-01 01:34:20|334.18|331.38|334.18|331.38|334.18|331.38|334.03|331.23|0
1648776890000|2022-04-01 01:34:50|334.34|331.54|334.34|331.54|334.34|331.54|334.34|331.54|0
1648776900000|2022-04-01 01:35:00|334.18|331.38|334.18|331.38|334.18|331.38|334.18|331.38|0
1648776910000|2022-04-01 01:35:10|334.34|331.54|334.34|331.54|334.34|331.54|334.34|331.54|0
1648776920000|2022-04-01 01:35:20|334.5|331.7|334.65|331.85|334.65|331.85|334.5|331.7|0
1648776940000|2022-04-01 01:35:40|334.81|332.01|334.96|332.16|334.96|332.16|334.81|332.01|0
1648776950000|2022-04-01 01:35:50|334.81|332.01|334.81|332.01|334.81|332.01|334.81|332.01|0
1648776960000|2022-04-01 01:36:00|334.65|331.85|334.81|332.01|334.81|332.01|334.65|331.85|0
1648776980000|2022-04-01 01:36:20|334.65|331.85|334.96|332.16|334.96|332.16|334.65|331.85|0
1648776990000|2022-04-01 01:36:30|334.81|332.01|334.96|332.16|334.96|332.16|334.81|332.01|0
1648777000000|2022-04-01 01:36:40|335.12|332.32|335.12|332.32|335.12|332.32|335.12|332.32|0
1648777010000|2022-04-01 01:36:50|335.28|332.48|335.28|332.48|335.28|332.48|335.28|332.48|0
1648777020000|2022-04-01 01:37:00|335.59|332.79|335.43|332.63|335.59|332.79|335.43|332.63|0
1648777030000|2022-04-01 01:37:10|335.28|332.48|335.28|332.48|335.28|332.48|335.28|332.48|0
1648777040000|2022-04-01 01:37:20|335.43|332.63|335.43|332.63|335.43|332.63|335.28|332.48|0
1648777050000|2022-04-01 01:37:30|335.28|332.48|335.28|332.48|335.28|332.48|335.28|332.48|0
1648777060000|2022-04-01 01:37:40|335.59|332.79|335.67|332.87|335.67|332.87|335.59|332.79|0
1648777070000|2022-04-01 01:37:50|335.59|332.79|335.75|332.95|335.75|332.95|335.59|332.79|0
1648777080000|2022-04-01 01:38:00|335.59|332.79|335.75|332.95|335.75|332.95|335.59|332.79|0
1648777090000|2022-04-01 01:38:10|335.9|333.1|335.9|333.1|335.9|333.1|335.75|332.95|0
1648777100000|2022-04-01 01:38:20|336.06|333.26|336.06|333.26|336.06|333.26|336.06|333.26|0
1648777110000|2022-04-01 01:38:30|336.22|333.42|336.53|333.73|336.53|333.73|336.22|333.42|0
1648777120000|2022-04-01 01:38:40|336.37|333.57|336.53|333.73|336.53|333.73|336.37|333.57|0
1648777130000|2022-04-01 01:38:50|336.69|333.89|336.53|333.73|336.69|333.89|336.53|333.73|0
1648777140000|2022-04-01 01:39:00|336.37|333.57|336.37|333.57|336.37|333.57|336.37|333.57|0
1648777150000|2022-04-01 01:39:10|336.22|333.42|336.37|333.57|336.37|333.57|336.22|333.42|0
1648777160000|2022-04-01 01:39:20|336.22|333.42|336.22|333.42|336.22|333.42|336.22|333.42|0
1648777170000|2022-04-01 01:39:30|336.06|333.26|336.06|333.26|336.06|333.26|336.06|333.26|0
1648777180000|2022-04-01 01:39:40|335.9|333.1|336.06|333.26|336.06|333.26|335.75|332.95|0
1648777200000|2022-04-01 01:40:00|336.22|333.42|336.22|333.42|336.22|333.42|336.14|333.34|0
1648777210000|2022-04-01 01:40:10|336.21|333.41|336.06|333.26|336.21|333.41|336.06|333.26|0
1648777220000|2022-04-01 01:40:20|335.98|333.18|335.75|332.95|336.06|333.26|335.75|332.95|0
1648777230000|2022-04-01 01:40:30|335.67|332.87|335.59|332.79|335.74|332.94|335.59|332.79|0
1648777240000|2022-04-01 01:40:40|335.43|332.63|335.43|332.63|335.43|332.63|335.43|332.63|0
1648777250000|2022-04-01 01:40:50|335.51|332.71|335.51|332.71|335.51|332.71|335.43|332.63|0
1648777260000|2022-04-01 01:41:00|335.59|332.79|335.43|332.63|335.59|332.79|335.43|332.63|0
1648777270000|2022-04-01 01:41:10|335.28|332.48|335.43|332.63|335.43|332.63|335.28|332.48|0
1648777280000|2022-04-01 01:41:20|335.28|332.48|335.28|332.48|335.28|332.48|335.28|332.48|0
1648777290000|2022-04-01 01:41:30|335.43|332.63|335.43|332.63|335.43|332.63|335.43|332.63|0
1648777310000|2022-04-01 01:41:50|335.59|332.79|335.74|332.94|335.74|332.94|335.43|332.63|0
1648777320000|2022-04-01 01:42:00|335.67|332.87|335.74|332.94|335.74|332.94|335.67|332.87|0
1648777330000|2022-04-01 01:42:10|335.67|332.87|335.67|332.87|335.74|332.94|335.67|332.87|0
1648777340000|2022-04-01 01:42:20|335.59|332.79|335.43|332.63|335.59|332.79|335.43|332.63|0
1648777380000|2022-04-01 01:43:00|335.27|332.47|335.12|332.32|335.27|332.47|335.12|332.32|0
1648777400000|2022-04-01 01:43:20|335.27|332.47|335.43|332.63|335.43|332.63|335.27|332.47|0
1648777410000|2022-04-01 01:43:30|335.59|332.79|335.51|332.71|335.59|332.79|335.51|332.71|0
1648777420000|2022-04-01 01:43:40|335.43|332.63|335.59|332.79|335.59|332.79|335.43|332.63|0
1648777430000|2022-04-01 01:43:50|335.43|332.63|335.51|332.71|335.51|332.71|335.43|332.63|0
1648777440000|2022-04-01 01:44:00|335.43|332.63|335.9|333.1|335.9|333.1|335.43|332.63|0
1648777450000|2022-04-01 01:44:10|335.74|332.94|335.67|332.87|335.74|332.94|335.67|332.87|0
1648777460000|2022-04-01 01:44:20|335.59|332.79|335.43|332.63|335.59|332.79|335.43|332.63|0
1648777470000|2022-04-01 01:44:30|335.59|332.79|335.59|332.79|335.59|332.79|335.59|332.79|0
1648777500000|2022-04-01 01:45:00|335.74|332.94|335.82|333.02|335.82|333.02|335.74|332.94|0
1648777510000|2022-04-01 01:45:10|335.74|332.94|335.9|333.1|335.9|333.1|335.74|332.94|0
1648777520000|2022-04-01 01:45:20|335.74|332.94|335.59|332.79|335.74|332.94|335.59|332.79|0
1648777530000|2022-04-01 01:45:30|335.43|332.63|335.43|332.63|335.59|332.79|335.43|332.63|0
1648777540000|2022-04-01 01:45:40|335.51|332.71|335.59|332.79|335.59|332.79|335.51|332.71|0
1648777550000|2022-04-01 01:45:50|335.51|332.71|335.59|332.79|335.59|332.79|335.51|332.71|0
1648777570000|2022-04-01 01:46:10|335.43|332.63|335.59|332.79|335.59|332.79|335.43|332.63|0
1648777580000|2022-04-01 01:46:20|335.74|332.94|335.74|332.94|335.74|332.94|335.74|332.94|0
1648777590000|2022-04-01 01:46:30|335.43|332.63|335.43|332.63|335.43|332.63|335.43|332.63|0
1648777600000|2022-04-01 01:46:40|335.59|332.79|335.59|332.79|335.59|332.79|335.59|332.79|0
1648777610000|2022-04-01 01:46:50|335.43|332.63|335.43|332.63|335.43|332.63|335.43|332.63|0
1648777630000|2022-04-01 01:47:10|335.59|332.79|335.59|332.79|335.59|332.79|335.59|332.79|0
1648777640000|2022-04-01 01:47:20|335.74|332.94|335.59|332.79|335.74|332.94|335.59|332.79|0
1648777650000|2022-04-01 01:47:30|335.74|332.94|335.67|332.87|335.74|332.94|335.59|332.79|0
1648777660000|2022-04-01 01:47:40|335.59|332.79|335.67|332.87|335.74|332.94|335.59|332.79|0
1648777670000|2022-04-01 01:47:50|335.74|332.94|335.74|332.94|335.74|332.94|335.74|332.94|0
1648777680000|2022-04-01 01:48:00|335.9|333.1|336.06|333.26|336.21|333.41|335.9|333.1|0
1648777690000|2022-04-01 01:48:10|335.9|333.1|335.9|333.1|335.9|333.1|335.9|333.1|0
1648777710000|2022-04-01 01:48:30|336.05|333.25|336.21|333.41|336.21|333.41|335.9|333.1|0
1648777720000|2022-04-01 01:48:40|336.37|333.57|336.21|333.41|336.37|333.57|336.21|333.41|0
1648777730000|2022-04-01 01:48:50|336.29|333.49|336.21|333.41|336.29|333.49|336.05|333.25|0
1648777740000|2022-04-01 01:49:00|336.05|333.25|336.05|333.25|336.05|333.25|336.05|333.25|0
1648777750000|2022-04-01 01:49:10|335.98|333.18|336.05|333.25|336.05|333.25|335.98|333.18|0
1648777760000|2022-04-01 01:49:20|335.9|333.1|335.9|333.1|335.9|333.1|335.74|332.94|0
1648777770000|2022-04-01 01:49:30|336.05|333.25|336.05|333.25|336.05|333.25|335.9|333.1|0
1648777780000|2022-04-01 01:49:40|335.9|333.1|335.9|333.1|335.9|333.1|335.9|333.1|0
1648777790000|2022-04-01 01:49:50|336.05|333.25|335.9|333.1|336.05|333.25|335.9|333.1|0
1648777800000|2022-04-01 01:50:00|335.98|333.18|335.74|332.94|335.98|333.18|335.58|332.78|0
1648777810000|2022-04-01 01:50:10|335.58|332.78|335.43|332.63|335.58|332.78|335.43|332.63|0
1648777820000|2022-04-01 01:50:20|335.58|332.78|335.58|332.78|335.58|332.78|335.58|332.78|0
1648777830000|2022-04-01 01:50:30|335.67|332.87|335.58|332.78|335.67|332.87|335.58|332.78|0
1648777840000|2022-04-01 01:50:40|335.43|332.63|335.58|332.78|335.58|332.78|335.43|332.63|0
1648777850000|2022-04-01 01:50:50|335.74|332.94|335.74|332.94|335.74|332.94|335.74|332.94|0
1648777860000|2022-04-01 01:51:00|335.67|332.87|335.43|332.63|335.67|332.87|335.43|332.63|0
1648777870000|2022-04-01 01:51:10|335.51|332.71|335.43|332.63|335.51|332.71|335.43|332.63|0
1648777890000|2022-04-01 01:51:30|334.8|332|334.96|332.16|334.96|332.16|334.8|332|0
1648777900000|2022-04-01 01:51:40|335.11|332.31|335.11|332.31|335.11|332.31|335.11|332.31|0
1648777910000|2022-04-01 01:51:50|334.96|332.16|335.11|332.31|335.11|332.31|334.96|332.16|0
1648777920000|2022-04-01 01:52:00|334.96|332.16|334.8|332|334.96|332.16|334.65|331.85|0
1648777930000|2022-04-01 01:52:10|334.49|331.69|334.96|332.16|334.96|332.16|334.49|331.69|0
1648777940000|2022-04-01 01:52:20|334.33|331.53|334.65|331.85|334.65|331.85|334.33|331.53|0
1648777950000|2022-04-01 01:52:30|334.88|332.08|334.96|332.16|334.96|332.16|334.8|332|0
1648777980000|2022-04-01 01:53:00|334.88|332.08|335.11|332.31|335.11|332.31|334.88|332.08|0
1648777990000|2022-04-01 01:53:10|335.27|332.47|335.27|332.47|335.27|332.47|335.27|332.47|0
1648778000000|2022-04-01 01:53:20|335.43|332.63|335.43|332.63|335.43|332.63|335.43|332.63|0
1648778010000|2022-04-01 01:53:30|335.58|332.78|335.58|332.78|335.58|332.78|335.58|332.78|0
1648778020000|2022-04-01 01:53:40|335.51|332.71|335.43|332.63|335.58|332.78|335.43|332.63|0
1648778040000|2022-04-01 01:54:00|335.27|332.47|335.11|332.31|335.27|332.47|335.11|332.31|0
1648778050000|2022-04-01 01:54:10|335.43|332.63|335.58|332.78|335.58|332.78|335.43|332.63|0
1648778060000|2022-04-01 01:54:20|335.43|332.63|335.58|332.78|335.58|332.78|335.43|332.63|0
1648778080000|2022-04-01 01:54:40|335.66|332.86|335.66|332.86|335.74|332.94|335.58|332.78|0
1648778090000|2022-04-01 01:54:50|335.74|332.94|335.74|332.94|335.74|332.94|335.58|332.78|0
1648778100000|2022-04-01 01:55:00|335.58|332.78|335.58|332.78|335.58|332.78|335.58|332.78|0
1648778110000|2022-04-01 01:55:10|335.43|332.63|335.58|332.78|335.58|332.78|335.43|332.63|0
1648778120000|2022-04-01 01:55:20|335.43|332.63|335.58|332.78|335.58|332.78|335.43|332.63|0
1648778140000|2022-04-01 01:55:40|335.74|332.94|335.74|332.94|335.74|332.94|335.74|332.94|0
1648778150000|2022-04-01 01:55:50|335.58|332.78|335.66|332.86|335.66|332.86|335.58|332.78|0
1648778160000|2022-04-01 01:56:00|335.58|332.78|335.58|332.78|335.58|332.78|335.51|332.71|0
1648778170000|2022-04-01 01:56:10|335.43|332.63|335.58|332.78|335.58|332.78|335.43|332.63|0
1648778190000|2022-04-01 01:56:30|335.43|332.63|335.43|332.63|335.43|332.63|335.43|332.63|0
1648778210000|2022-04-01 01:56:50|335.58|332.78|335.43|332.63|335.58|332.78|335.43|332.63|0
1648778220000|2022-04-01 01:57:00|335.58|332.78|335.43|332.63|335.58|332.78|335.43|332.63|0
1648778240000|2022-04-01 01:57:20|335.58|332.78|335.43|332.63|335.58|332.78|335.43|332.63|0
1648778250000|2022-04-01 01:57:30|335.42|332.62|335.58|332.78|335.58|332.78|335.42|332.62|0
1648778260000|2022-04-01 01:57:40|335.51|332.71|335.51|332.71|335.51|332.71|335.51|332.71|0
1648778270000|2022-04-01 01:57:50|335.42|332.62|335.27|332.47|335.42|332.62|335.27|332.47|0
1648778280000|2022-04-01 01:58:00|335.11|332.31|334.96|332.16|335.11|332.31|334.96|332.16|0
1648778290000|2022-04-01 01:58:10|335.11|332.31|335.11|332.31|335.19|332.39|335.11|332.31|0
1648778300000|2022-04-01 01:58:20|335.27|332.47|335.27|332.47|335.27|332.47|335.27|332.47|0
1648778320000|2022-04-01 01:58:40|335.19|332.39|335.11|332.31|335.19|332.39|335.11|332.31|0
1648778330000|2022-04-01 01:58:50|335.19|332.39|335.27|332.47|335.27|332.47|335.19|332.39|0
1648778340000|2022-04-01 01:59:00|335.19|332.39|335.35|332.55|335.35|332.55|335.19|332.39|0
1648778350000|2022-04-01 01:59:10|335.27|332.47|335.19|332.39|335.27|332.47|335.19|332.39|0
1648778360000|2022-04-01 01:59:20|335.27|332.47|335.35|332.55|335.35|332.55|335.27|332.47|0
1648778370000|2022-04-01 01:59:30|335.27|332.47|335.27|332.47|335.27|332.47|335.27|332.47|0
1648778390000|2022-04-01 01:59:50|335.19|332.39|335.27|332.47|335.27|332.47|335.19|332.39|0
1648778410000|2022-04-01 02:00:10|335.42|332.62|335.58|332.78|335.58|332.78|335.42|332.62|0
1648778420000|2022-04-01 02:00:20|335.42|332.62|335.11|332.31|335.42|332.62|335.11|332.31|0
1648778430000|2022-04-01 02:00:30|335.27|332.47|335.27|332.47|335.27|332.47|335.27|332.47|0
1648778440000|2022-04-01 02:00:40|335.42|332.62|335.35|332.55|335.42|332.62|335.27|332.47|0
1648778450000|2022-04-01 02:00:50|335.42|332.62|335.42|332.62|335.42|332.62|335.42|332.62|0
1648778460000|2022-04-01 02:01:00|335.27|332.47|335.42|332.62|335.42|332.62|335.27|332.47|0
1648778470000|2022-04-01 02:01:10|335.58|332.78|335.58|332.78|335.58|332.78|335.58|332.78|0
1648778480000|2022-04-01 02:01:20|335.5|332.7|335.42|332.62|335.5|332.7|335.42|332.62|0
1648778490000|2022-04-01 02:01:30|335.35|332.55|335.42|332.62|335.42|332.62|335.35|332.55|0
1648778500000|2022-04-01 02:01:40|335.27|332.47|335.27|332.47|335.27|332.47|335.27|332.47|0
1648778510000|2022-04-01 02:01:50|335.11|332.31|335.11|332.31|335.11|332.31|335.11|332.31|0
1648778520000|2022-04-01 02:02:00|334.95|332.15|334.95|332.15|334.95|332.15|334.88|332.08|0
1648778530000|2022-04-01 02:02:10|335.11|332.31|334.95|332.15|335.11|332.31|334.95|332.15|0
1648778540000|2022-04-01 02:02:20|334.8|332|334.95|332.15|334.95|332.15|334.8|332|0
1648778550000|2022-04-01 02:02:30|334.8|332|334.8|332|334.8|332|334.48|331.68|0
1648778560000|2022-04-01 02:02:40|334.64|331.84|334.64|331.84|334.64|331.84|334.64|331.84|0
1648778580000|2022-04-01 02:03:00|334.8|332|334.64|331.84|334.8|332|334.64|331.84|0
1648778590000|2022-04-01 02:03:10|334.48|331.68|334.48|331.68|334.48|331.68|334.33|331.53|0
1648778600000|2022-04-01 02:03:20|334.33|331.53|334.33|331.53|334.33|331.53|334.33|331.53|0
1648778630000|2022-04-01 02:03:50|334.48|331.68|334.33|331.53|334.48|331.68|334.33|331.53|0
1648778640000|2022-04-01 02:04:00|334.48|331.68|334.33|331.53|334.48|331.68|334.33|331.53|0
1648778650000|2022-04-01 02:04:10|334.17|331.37|334.33|331.53|334.33|331.53|334.17|331.37|0
1648778660000|2022-04-01 02:04:20|334.64|331.84|334.64|331.84|334.64|331.84|334.64|331.84|0
1648778670000|2022-04-01 02:04:30|334.8|332|334.8|332|334.8|332|334.8|332|0
1648778690000|2022-04-01 02:04:50|334.95|332.15|334.95|332.15|334.95|332.15|334.88|332.08|0
1648778700000|2022-04-01 02:05:00|334.88|332.08|334.8|332|334.95|332.15|334.8|332|0
1648778710000|2022-04-01 02:05:10|334.88|332.08|334.95|332.15|335.11|332.31|334.88|332.08|0
1648778720000|2022-04-01 02:05:20|335.11|332.31|335.11|332.31|335.11|332.31|335.11|332.31|0
1648778730000|2022-04-01 02:05:30|334.95|332.15|334.8|332|334.95|332.15|334.8|332|0
1648778740000|2022-04-01 02:05:40|334.64|331.84|334.64|331.84|334.64|331.84|334.64|331.84|0
1648778750000|2022-04-01 02:05:50|334.8|332|334.95|332.15|334.95|332.15|334.8|332|0
1648778760000|2022-04-01 02:06:00|334.88|332.08|334.95|332.15|334.95|332.15|334.8|332|0
1648778770000|2022-04-01 02:06:10|335.11|332.31|335.11|332.31|335.11|332.31|335.11|332.31|0
1648778780000|2022-04-01 02:06:20|334.95|332.15|334.95|332.15|334.95|332.15|334.95|332.15|0
1648778800000|2022-04-01 02:06:40|335.11|332.31|335.11|332.31|335.11|332.31|335.11|332.31|0
1648778810000|2022-04-01 02:06:50|335.03|332.23|335.11|332.31|335.11|332.31|334.95|332.15|0
1648778850000|2022-04-01 02:07:30|335.19|332.39|335.26|332.46|335.26|332.46|335.19|332.39|0
1648778860000|2022-04-01 02:07:40|335.19|332.39|335.26|332.46|335.26|332.46|335.19|332.39|0
1648778870000|2022-04-01 02:07:50|335.19|332.39|335.26|332.46|335.26|332.46|335.19|332.39|0
1648778880000|2022-04-01 02:08:00|335.11|332.31|335.11|332.31|335.11|332.31|335.11|332.31|0
1648778890000|2022-04-01 02:08:10|335.42|332.62|335.42|332.62|335.42|332.62|335.42|332.62|0
1648778900000|2022-04-01 02:08:20|335.35|332.55|335.35|332.55|335.35|332.55|335.35|332.55|0
1648778910000|2022-04-01 02:08:30|335.26|332.46|335.26|332.46|335.26|332.46|335.26|332.46|0
1648778920000|2022-04-01 02:08:40|335.11|332.31|335.42|332.62|335.42|332.62|335.11|332.31|0
1648778930000|2022-04-01 02:08:50|335.58|332.78|335.58|332.78|335.58|332.78|335.58|332.78|0
1648778940000|2022-04-01 02:09:00|335.5|332.7|335.5|332.7|335.5|332.7|335.5|332.7|0
1648778950000|2022-04-01 02:09:10|335.42|332.62|335.26|332.46|335.42|332.62|335.26|332.46|0
1648778970000|2022-04-01 02:09:30|335.11|332.31|335.11|332.31|335.11|332.31|334.95|332.15|0
1648778980000|2022-04-01 02:09:40|334.95|332.15|334.95|332.15|335.03|332.23|334.95|332.15|0
1648778990000|2022-04-01 02:09:50|335.42|332.62|335.58|332.78|335.58|332.78|335.42|332.62|0
1648779000000|2022-04-01 02:10:00|335.73|332.93|335.42|332.62|335.73|332.93|335.42|332.62|0
1648779010000|2022-04-01 02:10:10|335.5|332.7|335.58|332.78|335.58|332.78|335.5|332.7|0
1648779020000|2022-04-01 02:10:20|335.73|332.93|335.58|332.78|335.73|332.93|335.58|332.78|0
1648779030000|2022-04-01 02:10:30|335.5|332.7|335.73|332.93|335.73|332.93|335.5|332.7|0
1648779040000|2022-04-01 02:10:40|335.58|332.78|335.58|332.78|335.58|332.78|335.58|332.78|0
1648779050000|2022-04-01 02:10:50|335.42|332.62|335.42|332.62|335.42|332.62|335.42|332.62|0
1648779060000|2022-04-01 02:11:00|335.58|332.78|335.58|332.78|335.58|332.78|335.58|332.78|0
1648779070000|2022-04-01 02:11:10|335.73|332.93|335.73|332.93|335.73|332.93|335.73|332.93|0
1648779080000|2022-04-01 02:11:20|335.58|332.78|335.58|332.78|335.58|332.78|335.58|332.78|0
1648779110000|2022-04-01 02:11:50|335.66|332.86|335.73|332.93|335.73|332.93|335.66|332.86|0
1648779120000|2022-04-01 02:12:00|335.66|332.86|335.5|332.7|335.73|332.93|335.5|332.7|0
1648779130000|2022-04-01 02:12:10|335.42|332.62|335.42|332.62|335.42|332.62|335.26|332.46|0
1648779140000|2022-04-01 02:12:20|335.26|332.46|335.26|332.46|335.26|332.46|335.26|332.46|0
1648779160000|2022-04-01 02:12:40|335.19|332.39|335.19|332.39|335.19|332.39|335.19|332.39|0
1648779170000|2022-04-01 02:12:50|334.79|331.99|334.95|332.15|334.95|332.15|334.79|331.99|0
1648779190000|2022-04-01 02:13:10|334.79|331.99|334.79|331.99|334.87|332.07|334.79|331.99|0
1648779200000|2022-04-01 02:13:20|334.64|331.84|334.79|331.99|334.79|331.99|334.64|331.84|0
1648779210000|2022-04-01 02:13:30|334.64|331.84|334.64|331.84|334.64|331.84|334.64|331.84|0
1648779230000|2022-04-01 02:13:50|334.56|331.76|334.64|331.84|334.64|331.84|334.56|331.76|0
1648779250000|2022-04-01 02:14:10|334.79|331.99|334.95|332.15|334.95|332.15|334.79|331.99|0
1648779260000|2022-04-01 02:14:20|334.87|332.07|334.79|331.99|334.87|332.07|334.79|331.99|0
1648779280000|2022-04-01 02:14:40|334.95|332.15|334.95|332.15|334.95|332.15|334.95|332.15|0
1648779290000|2022-04-01 02:14:50|334.79|331.99|334.79|331.99|334.79|331.99|334.79|331.99|0
1648779300000|2022-04-01 02:15:00|334.72|331.92|334.79|331.99|334.79|331.99|334.72|331.92|0
1648779310000|2022-04-01 02:15:10|334.64|331.84|334.79|331.99|334.79|331.99|334.64|331.84|0
1648779320000|2022-04-01 02:15:20|334.64|331.84|334.48|331.68|334.64|331.84|334.48|331.68|0
1648779340000|2022-04-01 02:15:40|334.64|331.84|334.64|331.84|334.64|331.84|334.64|331.84|0
1648779360000|2022-04-01 02:16:00|334.48|331.68|334.79|331.99|334.79|331.99|334.48|331.68|0
1648779430000|2022-04-01 02:17:10|334.64|331.84|334.79|331.99|334.79|331.99|334.64|331.84|0
1648779440000|2022-04-01 02:17:20|334.64|331.84|334.79|331.99|334.79|331.99|334.64|331.84|0
1648779450000|2022-04-01 02:17:30|334.72|331.92|334.63|331.83|334.72|331.92|334.63|331.83|0
1648779470000|2022-04-01 02:17:50|334.79|331.99|334.72|331.92|334.79|331.99|334.72|331.92|0
1648779480000|2022-04-01 02:18:00|334.79|331.99|334.79|331.99|334.87|332.07|334.79|331.99|0
1648779500000|2022-04-01 02:18:20|334.95|332.15|334.95|332.15|334.95|332.15|334.79|331.99|0
1648779510000|2022-04-01 02:18:30|334.87|332.07|334.79|331.99|334.87|332.07|334.79|331.99|0
1648779520000|2022-04-01 02:18:40|334.63|331.83|334.63|331.83|334.63|331.83|334.63|331.83|0
1648779540000|2022-04-01 02:19:00|334.79|331.99|334.79|331.99|334.79|331.99|334.79|331.99|0
1648779550000|2022-04-01 02:19:10|334.95|332.15|334.95|332.15|334.95|332.15|334.95|332.15|0
1648779560000|2022-04-01 02:19:20|334.79|331.99|334.79|331.99|334.79|331.99|334.79|331.99|0
1648779570000|2022-04-01 02:19:30|334.63|331.83|334.79|331.99|334.79|331.99|334.63|331.83|0
1648779590000|2022-04-01 02:19:50|334.72|331.92|334.63|331.83|334.72|331.92|334.63|331.83|0
1648779600000|2022-04-01 02:20:00|334.72|331.92|334.79|331.99|334.79|331.99|334.63|331.83|0
1648779610000|2022-04-01 02:20:10|334.72|331.92|334.95|332.15|334.95|332.15|334.72|331.92|0
1648779620000|2022-04-01 02:20:20|335.1|332.3|335.1|332.3|335.1|332.3|335.1|332.3|0
1648779630000|2022-04-01 02:20:30|335.26|332.46|335.26|332.46|335.26|332.46|335.26|332.46|0
1648779640000|2022-04-01 02:20:40|335.1|332.3|335.1|332.3|335.1|332.3|335.1|332.3|0
1648779650000|2022-04-01 02:20:50|335.03|332.23|335.1|332.3|335.1|332.3|335.03|332.23|0
1648779660000|2022-04-01 02:21:00|335.26|332.46|335.26|332.46|335.26|332.46|335.26|332.46|0
1648779670000|2022-04-01 02:21:10|335.42|332.62|335.42|332.62|335.42|332.62|335.42|332.62|0
1648779680000|2022-04-01 02:21:20|335.26|332.46|335.26|332.46|335.26|332.46|335.26|332.46|0
1648779730000|2022-04-01 02:22:10|335.34|332.54|335.41|332.61|335.41|332.61|335.34|332.54|0
1648779760000|2022-04-01 02:22:40|335.26|332.46|335.41|332.61|335.41|332.61|335.26|332.46|0
1648779770000|2022-04-01 02:22:50|335.57|332.77|335.57|332.77|335.57|332.77|335.57|332.77|0
1648779780000|2022-04-01 02:23:00|335.65|332.85|335.57|332.77|335.65|332.85|335.57|332.77|0
1648779790000|2022-04-01 02:23:10|335.65|332.85|335.57|332.77|335.65|332.85|335.57|332.77|0
1648779840000|2022-04-01 02:24:00|335.73|332.93|335.73|332.93|335.73|332.93|335.73|332.93|0
1648779850000|2022-04-01 02:24:10|335.57|332.77|335.41|332.61|335.57|332.77|335.41|332.61|0
1648779860000|2022-04-01 02:24:20|335.26|332.46|335.1|332.3|335.26|332.46|335.1|332.3|0
1648779870000|2022-04-01 02:24:30|335.03|332.23|335.1|332.3|335.1|332.3|335.03|332.23|0
1648779890000|2022-04-01 02:24:50|334.94|332.14|334.94|332.14|334.94|332.14|334.94|332.14|0
1648779900000|2022-04-01 02:25:00|335.1|332.3|335.1|332.3|335.1|332.3|335.1|332.3|0
1648779910000|2022-04-01 02:25:10|335.18|332.38|335.1|332.3|335.18|332.38|335.1|332.3|0
1648779970000|2022-04-01 02:26:10|335.26|332.46|334.94|332.14|335.26|332.46|334.94|332.14|0
1648779980000|2022-04-01 02:26:20|335.1|332.3|335.1|332.3|335.1|332.3|335.1|332.3|0
1648779990000|2022-04-01 02:26:30|335.03|332.23|334.94|332.14|335.03|332.23|334.94|332.14|0
1648780070000|2022-04-01 02:27:50|334.87|332.07|334.94|332.14|334.94|332.14|334.87|332.07|0
1648780080000|2022-04-01 02:28:00|334.79|331.99|334.79|331.99|334.79|331.99|334.79|331.99|0
1648780090000|2022-04-01 02:28:10|334.94|332.14|335.1|332.3|335.1|332.3|334.94|332.14|0
1648780110000|2022-04-01 02:28:30|334.94|332.14|335.1|332.3|335.1|332.3|334.94|332.14|0
1648780150000|2022-04-01 02:29:10|334.94|332.14|334.94|332.14|334.94|332.14|334.94|332.14|0
1648780160000|2022-04-01 02:29:20|334.79|331.99|334.79|331.99|334.79|331.99|334.79|331.99|0
1648780180000|2022-04-01 02:29:40|334.94|332.14|334.94|332.14|334.94|332.14|334.94|332.14|0
1648780190000|2022-04-01 02:29:50|335.1|332.3|335.1|332.3|335.1|332.3|335.1|332.3|0
1648780200000|2022-04-01 02:30:00|334.94|332.14|334.87|332.07|334.94|332.14|334.87|332.07|0
1648780210000|2022-04-01 02:30:10|334.79|331.99|334.94|332.14|334.94|332.14|334.79|331.99|0
1648780230000|2022-04-01 02:30:30|334.87|332.07|334.94|332.14|334.94|332.14|334.87|332.07|0
1648780240000|2022-04-01 02:30:40|334.79|331.99|334.94|332.14|334.94|332.14|334.79|331.99|0
1648780250000|2022-04-01 02:30:50|334.87|332.07|334.79|331.99|334.87|332.07|334.79|331.99|0
1648780260000|2022-04-01 02:31:00|334.87|332.07|334.79|331.99|334.87|332.07|334.79|331.99|0
1648780270000|2022-04-01 02:31:10|334.71|331.91|334.63|331.83|334.71|331.91|334.63|331.83|0
1648780290000|2022-04-01 02:31:30|334.71|331.91|334.63|331.83|334.71|331.91|334.63|331.83|0
1648780320000|2022-04-01 02:32:00|334.32|331.52|334.47|331.67|334.47|331.67|334.32|331.52|0
1648780330000|2022-04-01 02:32:10|334.63|331.83|334.79|331.99|334.79|331.99|334.63|331.83|0
1648780340000|2022-04-01 02:32:20|334.87|332.07|334.87|332.07|334.87|332.07|334.87|332.07|0
1648780350000|2022-04-01 02:32:30|334.94|332.14|334.94|332.14|334.94|332.14|334.94|332.14|0
1648780370000|2022-04-01 02:32:50|335.1|332.3|334.94|332.14|335.1|332.3|334.94|332.14|0
1648780380000|2022-04-01 02:33:00|334.87|332.07|334.78|331.98|334.87|332.07|334.78|331.98|0
1648780390000|2022-04-01 02:33:10|334.94|332.14|334.94|332.14|334.94|332.14|334.94|332.14|0
1648780400000|2022-04-01 02:33:20|335.1|332.3|334.94|332.14|335.1|332.3|334.94|332.14|0
1648780430000|2022-04-01 02:33:50|334.78|331.98|334.78|331.98|334.78|331.98|334.78|331.98|0
1648780460000|2022-04-01 02:34:20|334.63|331.83|334.78|331.98|334.78|331.98|334.63|331.83|0
1648780470000|2022-04-01 02:34:30|334.63|331.83|334.63|331.83|334.63|331.83|334.63|331.83|0
1648780480000|2022-04-01 02:34:40|334.78|331.98|334.78|331.98|334.78|331.98|334.78|331.98|0
1648780490000|2022-04-01 02:34:50|334.63|331.83|334.47|331.67|334.63|331.83|334.47|331.67|0
1648780500000|2022-04-01 02:35:00|334.4|331.6|334.47|331.67|334.47|331.67|334.4|331.6|0
1648780520000|2022-04-01 02:35:20|334.32|331.52|334.32|331.52|334.32|331.52|334.32|331.52|0
1648780530000|2022-04-01 02:35:30|334.47|331.67|334.32|331.52|334.47|331.67|334.32|331.52|0
1648780540000|2022-04-01 02:35:40|334.47|331.67|334.32|331.52|334.47|331.67|334.32|331.52|0
1648780550000|2022-04-01 02:35:50|334.31|331.51|334.31|331.51|334.31|331.51|334.31|331.51|0
1648780560000|2022-04-01 02:36:00|334.16|331.36|334.47|331.67|334.47|331.67|334.16|331.36|0
1648780570000|2022-04-01 02:36:10|334.63|331.83|334.63|331.83|334.63|331.83|334.63|331.83|0
1648780590000|2022-04-01 02:36:30|334.47|331.67|334.31|331.51|334.47|331.67|334.31|331.51|0
1648780610000|2022-04-01 02:36:50|334.16|331.36|334.16|331.36|334.16|331.36|334.16|331.36|0
1648780630000|2022-04-01 02:37:10|334|331.2|334|331.2|334|331.2|334|331.2|0
1648780690000|2022-04-01 02:38:10|333.85|331.05|333.69|330.89|333.85|331.05|333.69|330.89|0
1648780700000|2022-04-01 02:38:20|333.53|330.73|333.53|330.73|333.53|330.73|333.38|330.58|0
1648780720000|2022-04-01 02:38:40|333.61|330.81|333.53|330.73|333.61|330.81|333.53|330.73|0
1648780730000|2022-04-01 02:38:50|333.46|330.66|333.46|330.66|333.46|330.66|333.46|330.66|0
1648780740000|2022-04-01 02:39:00|333.38|330.58|333.38|330.58|333.38|330.58|333.38|330.58|0
1648780760000|2022-04-01 02:39:20|333.53|330.73|333.38|330.58|333.53|330.73|333.38|330.58|0
1648780770000|2022-04-01 02:39:30|333.53|330.73|333.53|330.73|333.53|330.73|333.53|330.73|0
1648780810000|2022-04-01 02:40:10|333.69|330.89|333.69|330.89|333.69|330.89|333.69|330.89|0
1648780820000|2022-04-01 02:40:20|333.53|330.73|333.69|330.89|333.69|330.89|333.53|330.73|0
1648780830000|2022-04-01 02:40:30|333.53|330.73|333.38|330.58|333.53|330.73|333.38|330.58|0
1648780840000|2022-04-01 02:40:40|333.53|330.73|333.53|330.73|333.53|330.73|333.53|330.73|0
1648780850000|2022-04-01 02:40:50|333.38|330.58|333.22|330.42|333.38|330.58|333.22|330.42|0
1648780880000|2022-04-01 02:41:20|333.38|330.58|333.38|330.58|333.38|330.58|333.38|330.58|0
1648780890000|2022-04-01 02:41:30|333.3|330.5|333.3|330.5|333.3|330.5|333.22|330.42|0
1648780900000|2022-04-01 02:41:40|333.22|330.42|333.06|330.26|333.22|330.42|333.06|330.26|0
1648780920000|2022-04-01 02:42:00|333.22|330.42|333.06|330.26|333.22|330.42|333.06|330.26|0
1648780930000|2022-04-01 02:42:10|332.91|330.11|333.06|330.26|333.06|330.26|332.91|330.11|0
1648780940000|2022-04-01 02:42:20|332.91|330.11|332.91|330.11|332.91|330.11|332.91|330.11|0
1648780950000|2022-04-01 02:42:30|333.06|330.26|332.91|330.11|333.06|330.26|332.91|330.11|0
1648780960000|2022-04-01 02:42:40|332.83|330.03|332.75|329.95|332.91|330.11|332.75|329.95|0
1648780970000|2022-04-01 02:42:50|332.83|330.03|332.83|330.03|332.83|330.03|332.83|330.03|0
1648780980000|2022-04-01 02:43:00|332.91|330.11|332.91|330.11|332.91|330.11|332.91|330.11|0
1648780990000|2022-04-01 02:43:10|333.06|330.26|333.06|330.26|333.06|330.26|333.06|330.26|0
1648781000000|2022-04-01 02:43:20|332.91|330.11|332.91|330.11|333.06|330.26|332.91|330.11|0
1648781030000|2022-04-01 02:43:50|332.75|329.95|332.75|329.95|332.75|329.95|332.75|329.95|0
1648781040000|2022-04-01 02:44:00|332.6|329.8|332.6|329.8|332.6|329.8|332.6|329.8|0
1648781050000|2022-04-01 02:44:10|332.75|329.95|332.6|329.8|332.75|329.95|332.6|329.8|0
1648781060000|2022-04-01 02:44:20|332.91|330.11|333.06|330.26|333.06|330.26|332.91|330.11|0
1648781070000|2022-04-01 02:44:30|332.91|330.11|332.75|329.95|332.91|330.11|332.75|329.95|0
1648781080000|2022-04-01 02:44:40|332.91|330.11|333.06|330.26|333.06|330.26|332.91|330.11|0
1648781100000|2022-04-01 02:45:00|333.22|330.42|333.22|330.42|333.22|330.42|333.22|330.42|0
1648781110000|2022-04-01 02:45:10|333.06|330.26|332.91|330.11|333.06|330.26|332.91|330.11|0
1648781120000|2022-04-01 02:45:20|333.06|330.26|333.06|330.26|333.06|330.26|333.06|330.26|0
1648781150000|2022-04-01 02:45:50|333.22|330.42|333.22|330.42|333.22|330.42|333.22|330.42|0
1648781180000|2022-04-01 02:46:20|333.06|330.26|333.06|330.26|333.06|330.26|333.06|330.26|0
1648781190000|2022-04-01 02:46:30|333.14|330.34|333.22|330.42|333.22|330.42|333.14|330.34|0
1648781200000|2022-04-01 02:46:40|333.37|330.57|333.22|330.42|333.37|330.57|333.22|330.42|0
1648781230000|2022-04-01 02:47:10|333.14|330.34|333.06|330.26|333.14|330.34|333.06|330.26|0
1648781240000|2022-04-01 02:47:20|332.91|330.11|333.06|330.26|333.06|330.26|332.91|330.11|0
1648781280000|2022-04-01 02:48:00|332.91|330.11|332.91|330.11|332.91|330.11|332.91|330.11|0
1648781310000|2022-04-01 02:48:30|332.75|329.95|332.75|329.95|332.75|329.95|332.75|329.95|0
1648781340000|2022-04-01 02:49:00|332.59|329.79|332.59|329.79|332.59|329.79|332.59|329.79|0
1648781350000|2022-04-01 02:49:10|332.44|329.64|332.44|329.64|332.44|329.64|332.44|329.64|0
1648781400000|2022-04-01 02:50:00|332.59|329.79|332.44|329.64|332.59|329.79|332.44|329.64|0
1648781410000|2022-04-01 02:50:10|332.28|329.48|332.44|329.64|332.44|329.64|332.28|329.48|0
1648781420000|2022-04-01 02:50:20|332.28|329.48|332.44|329.64|332.44|329.64|332.28|329.48|0
1648781430000|2022-04-01 02:50:30|332.36|329.56|332.44|329.64|332.44|329.64|332.36|329.56|0
1648781440000|2022-04-01 02:50:40|332.59|329.79|332.59|329.79|332.59|329.79|332.44|329.64|0
1648781460000|2022-04-01 02:51:00|332.75|329.95|332.75|329.95|332.75|329.95|332.75|329.95|0
1648781470000|2022-04-01 02:51:10|332.91|330.11|332.75|329.95|332.91|330.11|332.75|329.95|0
1648781480000|2022-04-01 02:51:20|332.59|329.79|332.75|329.95|332.75|329.95|332.59|329.79|0
1648781490000|2022-04-01 02:51:30|332.59|329.79|332.59|329.79|332.59|329.79|332.59|329.79|0
1648781500000|2022-04-01 02:51:40|332.75|329.95|332.75|329.95|332.75|329.95|332.75|329.95|0
1648781520000|2022-04-01 02:52:00|332.59|329.79|332.59|329.79|332.59|329.79|332.59|329.79|0
1648781600000|2022-04-01 02:53:20|332.44|329.64|332.44|329.64|332.44|329.64|332.44|329.64|0
1648781620000|2022-04-01 02:53:40|332.59|329.79|332.59|329.79|332.59|329.79|332.59|329.79|0
1648781630000|2022-04-01 02:53:50|332.75|329.95|332.67|329.87|332.75|329.95|332.67|329.87|0
1648781640000|2022-04-01 02:54:00|332.59|329.79|332.75|329.95|332.75|329.95|332.59|329.79|0
1648781660000|2022-04-01 02:54:20|332.9|330.1|332.9|330.1|332.9|330.1|332.9|330.1|0
1648781680000|2022-04-01 02:54:40|333.06|330.26|332.9|330.1|333.06|330.26|332.9|330.1|0
1648781690000|2022-04-01 02:54:50|332.98|330.18|333.06|330.26|333.06|330.26|332.9|330.1|0
1648781700000|2022-04-01 02:55:00|332.9|330.1|332.9|330.1|332.9|330.1|332.9|330.1|0
1648781710000|2022-04-01 02:55:10|332.75|329.95|332.9|330.1|332.9|330.1|332.75|329.95|0
1648781750000|2022-04-01 02:55:50|332.75|329.95|332.75|329.95|332.75|329.95|332.75|329.95|0
1648781790000|2022-04-01 02:56:30|332.9|330.1|332.9|330.1|332.9|330.1|332.9|330.1|0
1648781800000|2022-04-01 02:56:40|332.75|329.95|332.75|329.95|332.75|329.95|332.75|329.95|0
1648781810000|2022-04-01 02:56:50|332.9|330.1|332.9|330.1|332.9|330.1|332.9|330.1|0
1648781820000|2022-04-01 02:57:00|332.83|330.03|332.75|329.95|332.83|330.03|332.75|329.95|0
1648781830000|2022-04-01 02:57:10|332.67|329.87|332.67|329.87|332.67|329.87|332.67|329.87|0
1648781840000|2022-04-01 02:57:20|332.59|329.79|332.9|330.1|332.9|330.1|332.59|329.79|0
1648781850000|2022-04-01 02:57:30|332.75|329.95|332.75|329.95|332.75|329.95|332.75|329.95|0
1648781870000|2022-04-01 02:57:50|332.9|330.1|332.83|330.03|332.9|330.1|332.83|330.03|0
1648781880000|2022-04-01 02:58:00|332.75|329.95|332.75|329.95|332.9|330.1|332.75|329.95|0
1648781890000|2022-04-01 02:58:10|332.67|329.87|332.59|329.79|332.67|329.87|332.59|329.79|0
1648781900000|2022-04-01 02:58:20|332.44|329.64|332.44|329.64|332.44|329.64|332.44|329.64|0
1648781910000|2022-04-01 02:58:30|332.59|329.79|332.59|329.79|332.59|329.79|332.59|329.79|0
1648781950000|2022-04-01 02:59:10|332.43|329.63|332.59|329.79|332.59|329.79|332.43|329.63|0
1648782000000|2022-04-01 03:00:00|332.43|329.63|332.43|329.63|332.43|329.63|332.43|329.63|0
1648782010000|2022-04-01 03:00:10|332.28|329.48|332.28|329.48|332.28|329.48|332.28|329.48|0
1648782020000|2022-04-01 03:00:20|332.12|329.32|331.97|329.17|332.12|329.32|331.97|329.17|0
1648782030000|2022-04-01 03:00:30|332.05|329.25|332.28|329.48|332.28|329.48|331.89|329.09|0
1648782040000|2022-04-01 03:00:40|332.2|329.4|332.28|329.48|332.28|329.48|332.2|329.4|0
1648782050000|2022-04-01 03:00:50|332.12|329.32|332.12|329.32|332.12|329.32|332.12|329.32|0
1648782060000|2022-04-01 03:01:00|331.97|329.17|331.81|329.01|331.97|329.17|331.81|329.01|0
1648782070000|2022-04-01 03:01:10|331.97|329.17|331.97|329.17|331.97|329.17|331.97|329.17|0
1648782090000|2022-04-01 03:01:30|332.05|329.25|332.05|329.25|332.12|329.32|331.97|329.17|0
1648782100000|2022-04-01 03:01:40|331.97|329.17|331.81|329.01|331.97|329.17|331.81|329.01|0
1648782130000|2022-04-01 03:02:10|331.97|329.17|331.81|329.01|331.97|329.17|331.81|329.01|0
1648782170000|2022-04-01 03:02:50|331.34|328.54|331.34|328.54|331.34|328.54|331.34|328.54|0
1648782180000|2022-04-01 03:03:00|331.66|328.86|331.66|328.86|331.66|328.86|331.66|328.86|0
1648782190000|2022-04-01 03:03:10|331.5|328.7|331.5|328.7|331.5|328.7|331.5|328.7|0
1648782200000|2022-04-01 03:03:20|331.43|328.63|331.03|328.23|331.5|328.7|331.03|328.23|0
1648782210000|2022-04-01 03:03:30|331.19|328.39|331.19|328.39|331.19|328.39|331.19|328.39|0
1648782220000|2022-04-01 03:03:40|331.34|328.54|331.11|328.31|331.34|328.54|331.11|328.31|0
1648782230000|2022-04-01 03:03:50|331.03|328.23|330.8|328|331.03|328.23|330.8|328|0
1648782240000|2022-04-01 03:04:00|330.88|328.08|330.88|328.08|330.88|328.08|330.88|328.08|0
1648782250000|2022-04-01 03:04:10|331.03|328.23|331.03|328.23|331.03|328.23|330.88|328.08|0
1648782260000|2022-04-01 03:04:20|331.11|328.31|331.03|328.23|331.11|328.31|331.03|328.23|0
1648782300000|2022-04-01 03:05:00|331.19|328.39|331.34|328.54|331.34|328.54|331.19|328.39|0
1648782310000|2022-04-01 03:05:10|331.5|328.7|331.34|328.54|331.5|328.7|331.34|328.54|0
1648782330000|2022-04-01 03:05:30|331.19|328.39|331.19|328.39|331.19|328.39|331.19|328.39|0
1648782340000|2022-04-01 03:05:40|331.27|328.47|331.34|328.54|331.34|328.54|331.27|328.47|0
1648782350000|2022-04-01 03:05:50|331.5|328.7|331.5|328.7|331.5|328.7|331.5|328.7|0
1648782360000|2022-04-01 03:06:00|331.65|328.85|331.81|329.01|331.81|329.01|331.65|328.85|0
1648782380000|2022-04-01 03:06:20|331.89|329.09|331.97|329.17|331.97|329.17|331.89|329.09|0
1648782400000|2022-04-01 03:06:40|331.96|329.16|331.96|329.16|331.96|329.16|331.96|329.16|0
1648782420000|2022-04-01 03:07:00|331.81|329.01|332.12|329.32|332.12|329.32|331.81|329.01|0
1648782470000|2022-04-01 03:07:50|331.96|329.16|332.05|329.25|332.05|329.25|331.96|329.16|0
1648782480000|2022-04-01 03:08:00|331.96|329.16|331.96|329.16|331.96|329.16|331.96|329.16|0
1648782490000|2022-04-01 03:08:10|331.81|329.01|331.96|329.16|331.96|329.16|331.81|329.01|0
1648782500000|2022-04-01 03:08:20|331.81|329.01|331.81|329.01|331.81|329.01|331.81|329.01|0
1648782510000|2022-04-01 03:08:30|331.96|329.16|331.96|329.16|331.96|329.16|331.96|329.16|0
1648782520000|2022-04-01 03:08:40|331.81|329.01|331.96|329.16|331.96|329.16|331.81|329.01|0
1648782570000|2022-04-01 03:09:30|331.81|329.01|331.81|329.01|331.81|329.01|331.81|329.01|0
1648782590000|2022-04-01 03:09:50|331.96|329.16|331.96|329.16|331.96|329.16|331.96|329.16|0
1648782620000|2022-04-01 03:10:20|331.81|329.01|331.81|329.01|331.81|329.01|331.81|329.01|0
1648782640000|2022-04-01 03:10:40|331.96|329.16|331.89|329.09|331.96|329.16|331.89|329.09|0
1648782650000|2022-04-01 03:10:50|331.81|329.01|331.89|329.09|331.96|329.16|331.81|329.01|0
1648782660000|2022-04-01 03:11:00|331.81|329.01|331.65|328.85|331.81|329.01|331.65|328.85|0
1648782670000|2022-04-01 03:11:10|331.73|328.93|331.65|328.85|331.73|328.93|331.65|328.85|0
1648782690000|2022-04-01 03:11:30|331.81|329.01|331.73|328.93|331.81|329.01|331.73|328.93|0
1648782700000|2022-04-01 03:11:40|331.65|328.85|331.65|328.85|331.81|329.01|331.65|328.85|0
1648782730000|2022-04-01 03:12:10|331.5|328.7|331.5|328.7|331.5|328.7|331.5|328.7|0
1648782760000|2022-04-01 03:12:40|331.65|328.85|331.65|328.85|331.65|328.85|331.65|328.85|0
1648782770000|2022-04-01 03:12:50|331.5|328.7|331.5|328.7|331.5|328.7|331.5|328.7|0
1648782780000|2022-04-01 03:13:00|331.65|328.85|331.65|328.85|331.65|328.85|331.65|328.85|0
1648782790000|2022-04-01 03:13:10|331.58|328.78|331.5|328.7|331.58|328.78|331.5|328.7|0
1648782840000|2022-04-01 03:14:00|331.34|328.54|331.34|328.54|331.34|328.54|331.34|328.54|0
1648782900000|2022-04-01 03:15:00|331.18|328.38|331.18|328.38|331.34|328.54|331.18|328.38|0
1648782950000|2022-04-01 03:15:50|331.03|328.23|331.18|328.38|331.18|328.38|331.03|328.23|0
1648782960000|2022-04-01 03:16:00|331.03|328.23|331.03|328.23|331.18|328.38|331.03|328.23|0
1648782990000|2022-04-01 03:16:30|330.87|328.07|330.87|328.07|330.87|328.07|330.87|328.07|0
1648783000000|2022-04-01 03:16:40|330.95|328.15|330.87|328.07|330.95|328.15|330.87|328.07|0
1648783020000|2022-04-01 03:17:00|331.03|328.23|331.03|328.23|331.03|328.23|330.95|328.15|0
1648783030000|2022-04-01 03:17:10|330.95|328.15|331.03|328.23|331.03|328.23|330.87|328.07|0
1648783050000|2022-04-01 03:17:30|331.18|328.38|331.18|328.38|331.18|328.38|331.18|328.38|0
1648783120000|2022-04-01 03:18:40|331.26|328.46|331.18|328.38|331.34|328.54|331.18|328.38|0
1648783210000|2022-04-01 03:20:10|331.34|328.54|331.18|328.38|331.34|328.54|331.18|328.38|0
1648783220000|2022-04-01 03:20:20|331.34|328.54|331.18|328.38|331.34|328.54|331.18|328.38|0
1648783260000|2022-04-01 03:21:00|331.03|328.23|331.11|328.31|331.11|328.31|331.03|328.23|0
1648783270000|2022-04-01 03:21:10|331.03|328.23|331.03|328.23|331.11|328.31|331.03|328.23|0
1648783280000|2022-04-01 03:21:20|331.18|328.38|331.18|328.38|331.18|328.38|331.18|328.38|0
1648783360000|2022-04-01 03:22:40|331.34|328.54|331.34|328.54|331.34|328.54|331.34|328.54|0
1648783380000|2022-04-01 03:23:00|330.16|327.36|330.16|327.36|330.16|327.36|330.16|327.36|0
1648783390000|2022-04-01 03:23:10|331.34|328.54|331.34|328.54|331.34|328.54|331.34|328.54|0
1648783570000|2022-04-01 03:26:10|331.18|328.38|331.18|328.38|331.18|328.38|331.18|328.38|0
1648783580000|2022-04-01 03:26:20|331.34|328.54|331.34|328.54|331.34|328.54|331.34|328.54|0
1648783610000|2022-04-01 03:26:50|331.33|328.53|331.33|328.53|331.33|328.53|331.33|328.53|0
1648783650000|2022-04-01 03:27:30|331.26|328.46|331.26|328.46|331.26|328.46|331.26|328.46|0
1648783660000|2022-04-01 03:27:40|331.18|328.38|331.18|328.38|331.18|328.38|331.18|328.38|0
1648783680000|2022-04-01 03:28:00|331.33|328.53|331.33|328.53|331.33|328.53|331.33|328.53|0
1648783700000|2022-04-01 03:28:20|331.49|328.69|331.49|328.69|331.49|328.69|331.49|328.69|0
1648783730000|2022-04-01 03:28:50|331.64|328.84|331.64|328.84|331.64|328.84|331.64|328.84|0
1648783750000|2022-04-01 03:29:10|331.73|328.93|331.73|328.93|331.73|328.93|331.73|328.93|0
1648783760000|2022-04-01 03:29:20|331.64|328.84|331.64|328.84|331.8|329|331.64|328.84|0
1648783810000|2022-04-01 03:30:10|331.8|329|331.73|328.93|331.8|329|331.64|328.84|0
1648783820000|2022-04-01 03:30:20|331.8|329|331.8|329|331.8|329|331.8|329|0
1648783840000|2022-04-01 03:30:40|331.64|328.84|331.64|328.84|331.64|328.84|331.64|328.84|0
1648783860000|2022-04-01 03:31:00|331.8|329|331.72|328.92|331.8|329|331.72|328.92|0
1648783870000|2022-04-01 03:31:10|331.64|328.84|331.49|328.69|331.64|328.84|331.49|328.69|0
1648783880000|2022-04-01 03:31:20|331.72|328.92|331.72|328.92|331.8|329|331.64|328.84|0
1648783890000|2022-04-01 03:31:30|331.64|328.84|331.64|328.84|331.8|329|331.64|328.84|0
1648783900000|2022-04-01 03:31:40|331.72|328.92|331.72|328.92|331.72|328.92|331.64|328.84|0
1648783910000|2022-04-01 03:31:50|331.8|329|331.8|329|331.8|329|331.8|329|0
1648783920000|2022-04-01 03:32:00|331.88|329.08|331.88|329.08|331.95|329.15|331.88|329.08|0
1648783930000|2022-04-01 03:32:10|331.95|329.15|331.95|329.15|331.95|329.15|331.95|329.15|0
1648783940000|2022-04-01 03:32:20|331.8|329|331.8|329|331.8|329|331.8|329|0
1648783950000|2022-04-01 03:32:30|331.95|329.15|331.95|329.15|331.95|329.15|331.95|329.15|0
1648783990000|2022-04-01 03:33:10|332.03|329.23|332.11|329.31|332.11|329.31|331.95|329.15|0
1648784000000|2022-04-01 03:33:20|331.95|329.15|331.95|329.15|331.95|329.15|331.95|329.15|0
1648784040000|2022-04-01 03:34:00|331.8|329|331.95|329.15|331.95|329.15|331.8|329|0
1648784060000|2022-04-01 03:34:20|332.03|329.23|332.11|329.31|332.11|329.31|331.95|329.15|0
1648784100000|2022-04-01 03:35:00|331.95|329.15|331.95|329.15|331.95|329.15|331.95|329.15|0
1648784120000|2022-04-01 03:35:20|332.11|329.31|332.11|329.31|332.11|329.31|332.11|329.31|0
1648784140000|2022-04-01 03:35:40|332.26|329.46|332.11|329.31|332.26|329.46|332.11|329.31|0
1648784160000|2022-04-01 03:36:00|332.26|329.46|332.26|329.46|332.26|329.46|332.26|329.46|0
1648784210000|2022-04-01 03:36:50|332.42|329.62|332.42|329.62|332.42|329.62|332.42|329.62|0
1648784220000|2022-04-01 03:37:00|332.57|329.77|332.42|329.62|332.57|329.77|332.42|329.62|0
1648784240000|2022-04-01 03:37:20|332.57|329.77|332.57|329.77|332.57|329.77|332.57|329.77|0
1648784250000|2022-04-01 03:37:30|332.73|329.93|332.73|329.93|332.73|329.93|332.73|329.93|0
1648784260000|2022-04-01 03:37:40|332.57|329.77|332.57|329.77|332.57|329.77|332.57|329.77|0
1648784270000|2022-04-01 03:37:50|332.73|329.93|332.73|329.93|332.73|329.93|332.73|329.93|0
1648784280000|2022-04-01 03:38:00|332.89|330.09|332.89|330.09|332.89|330.09|332.89|330.09|0
1648784360000|2022-04-01 03:39:20|332.73|329.93|332.73|329.93|332.73|329.93|332.73|329.93|0
1648784370000|2022-04-01 03:39:30|332.57|329.77|332.57|329.77|332.57|329.77|332.57|329.77|0
1648784400000|2022-04-01 03:40:00|332.73|329.93|332.73|329.93|332.73|329.93|332.73|329.93|0
1648784410000|2022-04-01 03:40:10|332.65|329.85|332.57|329.77|332.65|329.85|332.57|329.77|0
1648784450000|2022-04-01 03:40:50|332.73|329.93|332.73|329.93|332.73|329.93|332.73|329.93|0
1648784460000|2022-04-01 03:41:00|332.88|330.08|332.88|330.08|332.88|330.08|332.88|330.08|0
1648784470000|2022-04-01 03:41:10|332.73|329.93|332.73|329.93|332.73|329.93|332.73|329.93|0
1648784510000|2022-04-01 03:41:50|332.42|329.62|332.42|329.62|332.42|329.62|332.42|329.62|0
1648784520000|2022-04-01 03:42:00|332.26|329.46|332.26|329.46|332.26|329.46|332.26|329.46|0
1648784540000|2022-04-01 03:42:20|332.11|329.31|332.26|329.46|332.26|329.46|332.11|329.31|0
1648784550000|2022-04-01 03:42:30|332.19|329.39|332.26|329.46|332.26|329.46|332.19|329.39|0
1648784560000|2022-04-01 03:42:40|332.42|329.62|332.42|329.62|332.42|329.62|332.42|329.62|0
1648784570000|2022-04-01 03:42:50|332.26|329.46|332.42|329.62|332.42|329.62|332.26|329.46|0
1648784580000|2022-04-01 03:43:00|332.57|329.77|332.57|329.77|332.57|329.77|332.57|329.77|0
1648784610000|2022-04-01 03:43:30|332.73|329.93|332.73|329.93|332.73|329.93|332.73|329.93|0
1648784630000|2022-04-01 03:43:50|332.81|330.01|332.81|330.01|332.81|330.01|332.81|330.01|0
1648784640000|2022-04-01 03:44:00|332.73|329.93|332.57|329.77|332.73|329.93|332.57|329.77|0
1648784650000|2022-04-01 03:44:10|332.73|329.93|332.57|329.77|332.73|329.93|332.57|329.77|0
1648784700000|2022-04-01 03:45:00|332.42|329.62|332.57|329.77|332.57|329.77|332.42|329.62|0
1648784720000|2022-04-01 03:45:20|332.42|329.62|332.42|329.62|332.42|329.62|332.42|329.62|0
1648784730000|2022-04-01 03:45:30|332.57|329.77|332.42|329.62|332.57|329.77|332.42|329.62|0
1648784740000|2022-04-01 03:45:40|332.5|329.7|332.42|329.62|332.5|329.7|332.42|329.62|0
1648784750000|2022-04-01 03:45:50|332.57|329.77|332.57|329.77|332.57|329.77|332.57|329.77|0
1648784780000|2022-04-01 03:46:20|332.73|329.93|332.73|329.93|332.73|329.93|332.73|329.93|0
1648784790000|2022-04-01 03:46:30|332.57|329.77|332.57|329.77|332.57|329.77|332.57|329.77|0
1648784840000|2022-04-01 03:47:20|332.73|329.93|332.73|329.93|332.73|329.93|332.73|329.93|0
1648784950000|2022-04-01 03:49:10|332.57|329.77|332.57|329.77|332.57|329.77|332.57|329.77|0
1648784990000|2022-04-01 03:49:50|332.41|329.61|332.41|329.61|332.41|329.61|332.41|329.61|0
1648785010000|2022-04-01 03:50:10|332.26|329.46|332.26|329.46|332.26|329.46|332.26|329.46|0
1648785050000|2022-04-01 03:50:50|332.1|329.3|332.26|329.46|332.26|329.46|332.1|329.3|0
1648785090000|2022-04-01 03:51:30|332.41|329.61|332.41|329.61|332.41|329.61|332.41|329.61|0
1648785100000|2022-04-01 03:51:40|332.57|329.77|332.57|329.77|332.57|329.77|332.57|329.77|0
1648785110000|2022-04-01 03:51:50|332.72|329.92|332.57|329.77|332.72|329.92|332.57|329.77|0
1648785120000|2022-04-01 03:52:00|332.41|329.61|332.41|329.61|332.41|329.61|332.41|329.61|0
1648785140000|2022-04-01 03:52:20|332.34|329.54|332.41|329.61|332.41|329.61|332.34|329.54|0
1648785190000|2022-04-01 03:53:10|332.26|329.46|332.41|329.61|332.41|329.61|332.26|329.46|0
1648785200000|2022-04-01 03:53:20|332.57|329.77|332.49|329.69|332.57|329.77|332.49|329.69|0
1648785210000|2022-04-01 03:53:30|332.41|329.61|332.41|329.61|332.41|329.61|332.41|329.61|0
1648785220000|2022-04-01 03:53:40|332.57|329.77|332.72|329.92|332.72|329.92|332.57|329.77|0
1648785230000|2022-04-01 03:53:50|332.57|329.77|332.65|329.85|332.65|329.85|332.57|329.77|0
1648785240000|2022-04-01 03:54:00|332.57|329.77|332.57|329.77|332.72|329.92|332.57|329.77|0
1648785250000|2022-04-01 03:54:10|332.65|329.85|332.57|329.77|332.65|329.85|332.57|329.77|0
1648785270000|2022-04-01 03:54:30|332.72|329.92|332.72|329.92|332.72|329.92|332.72|329.92|0
1648785280000|2022-04-01 03:54:40|332.57|329.77|332.72|329.92|332.72|329.92|332.57|329.77|0
1648785300000|2022-04-01 03:55:00|332.88|330.08|332.88|330.08|332.88|330.08|332.88|330.08|0
1648785340000|2022-04-01 03:55:40|332.96|330.16|332.88|330.08|333.03|330.23|332.88|330.08|0
1648785360000|2022-04-01 03:56:00|332.72|329.92|332.72|329.92|332.72|329.92|332.72|329.92|0
1648785380000|2022-04-01 03:56:20|332.88|330.08|332.88|330.08|332.88|330.08|332.88|330.08|0
1648785390000|2022-04-01 03:56:30|332.72|329.92|332.72|329.92|332.72|329.92|332.72|329.92|0
1648785410000|2022-04-01 03:56:50|332.88|330.08|332.8|330|332.88|330.08|332.72|329.92|0
1648785420000|2022-04-01 03:57:00|332.88|330.08|332.88|330.08|332.88|330.08|332.72|329.92|0
1648785430000|2022-04-01 03:57:10|332.8|330|332.72|329.92|332.8|330|332.72|329.92|0
1648785460000|2022-04-01 03:57:40|332.88|330.08|332.88|330.08|332.88|330.08|332.88|330.08|0
1648785470000|2022-04-01 03:57:50|332.72|329.92|332.72|329.92|332.72|329.92|332.72|329.92|0
1648785480000|2022-04-01 03:58:00|332.8|330|332.8|330|332.8|330|332.8|330|0
1648785490000|2022-04-01 03:58:10|332.72|329.92|332.72|329.92|332.72|329.92|332.72|329.92|0
1648785500000|2022-04-01 03:58:20|332.57|329.77|332.57|329.77|332.57|329.77|332.57|329.77|0
1648785530000|2022-04-01 03:58:50|332.41|329.61|332.41|329.61|332.41|329.61|332.41|329.61|0
1648785540000|2022-04-01 03:59:00|332.57|329.77|332.57|329.77|332.57|329.77|332.57|329.77|0
1648785550000|2022-04-01 03:59:10|332.72|329.92|332.57|329.77|332.72|329.92|332.57|329.77|0
1648785570000|2022-04-01 03:59:30|332.49|329.69|332.57|329.77|332.57|329.77|332.49|329.69|0
1648785580000|2022-04-01 03:59:40|332.41|329.61|332.41|329.61|332.41|329.61|332.41|329.61|0
1648785600000|2022-04-01 04:00:00|332.25|329.45|332.41|329.61|332.41|329.61|332.25|329.45|0
1648785630000|2022-04-01 04:00:30|332.56|329.76|332.56|329.76|332.56|329.76|332.56|329.76|0
1648785640000|2022-04-01 04:00:40|332.49|329.69|332.49|329.69|332.49|329.69|332.49|329.69|0
1648785650000|2022-04-01 04:00:50|332.41|329.61|332.25|329.45|332.41|329.61|332.25|329.45|0
1648785660000|2022-04-01 04:01:00|332.41|329.61|332.41|329.61|332.41|329.61|332.41|329.61|0
1648785690000|2022-04-01 04:01:30|332.56|329.76|332.56|329.76|332.56|329.76|332.56|329.76|0
1648785700000|2022-04-01 04:01:40|332.41|329.61|332.49|329.69|332.49|329.69|332.41|329.61|0
1648785710000|2022-04-01 04:01:50|332.56|329.76|332.41|329.61|332.56|329.76|332.41|329.61|0
1648785760000|2022-04-01 04:02:40|332.56|329.76|332.56|329.76|332.56|329.76|332.56|329.76|0
1648785770000|2022-04-01 04:02:50|332.41|329.61|332.56|329.76|332.56|329.76|332.41|329.61|0
1648785860000|2022-04-01 04:04:20|332.49|329.69|332.72|329.92|332.87|330.07|332.49|329.69|0
1648785890000|2022-04-01 04:04:50|332.87|330.07|332.87|330.07|332.87|330.07|332.87|330.07|0
1648785900000|2022-04-01 04:05:00|332.72|329.92|332.72|329.92|332.72|329.92|332.72|329.92|0
1648785910000|2022-04-01 04:05:10|332.87|330.07|332.87|330.07|332.87|330.07|332.87|330.07|0
1648785920000|2022-04-01 04:05:20|332.72|329.92|332.72|329.92|332.72|329.92|332.72|329.92|0
1648785930000|2022-04-01 04:05:30|332.56|329.76|332.56|329.76|332.56|329.76|332.56|329.76|0
1648785960000|2022-04-01 04:06:00|332.72|329.92|332.56|329.76|332.72|329.92|332.56|329.76|0
1648785970000|2022-04-01 04:06:10|332.72|329.92|332.72|329.92|332.72|329.92|332.72|329.92|0
1648786020000|2022-04-01 04:07:00|332.8|330|332.87|330.07|332.87|330.07|332.8|330|0
1648786030000|2022-04-01 04:07:10|332.8|330|332.72|329.92|332.8|330|332.72|329.92|0
1648786040000|2022-04-01 04:07:20|332.87|330.07|332.72|329.92|332.87|330.07|332.72|329.92|0
1648786050000|2022-04-01 04:07:30|332.87|330.07|332.87|330.07|332.87|330.07|332.87|330.07|0
1648786060000|2022-04-01 04:07:40|332.72|329.92|332.87|330.07|332.87|330.07|332.72|329.92|0
1648786090000|2022-04-01 04:08:10|332.72|329.92|332.72|329.92|332.8|330|332.72|329.92|0
1648786140000|2022-04-01 04:09:00|332.56|329.76|332.56|329.76|332.56|329.76|332.56|329.76|0
1648786160000|2022-04-01 04:09:20|332.49|329.69|332.41|329.61|332.49|329.69|332.41|329.61|0
1648786220000|2022-04-01 04:10:20|332.56|329.76|332.56|329.76|332.56|329.76|332.56|329.76|0
1648786230000|2022-04-01 04:10:30|332.72|329.92|332.72|329.92|332.72|329.92|332.72|329.92|0
1648786260000|2022-04-01 04:11:00|332.56|329.76|332.56|329.76|332.56|329.76|332.56|329.76|0
1648786290000|2022-04-01 04:11:30|332.4|329.6|332.4|329.6|332.4|329.6|332.4|329.6|0
1648786320000|2022-04-01 04:12:00|332.56|329.76|332.4|329.6|332.56|329.76|332.4|329.6|0
1648786330000|2022-04-01 04:12:10|332.56|329.76|332.56|329.76|332.56|329.76|332.56|329.76|0
1648786350000|2022-04-01 04:12:30|332.4|329.6|332.4|329.6|332.4|329.6|332.4|329.6|0
1648786380000|2022-04-01 04:13:00|332.48|329.68|332.48|329.68|332.48|329.68|332.48|329.68|0
1648786390000|2022-04-01 04:13:10|332.56|329.76|332.56|329.76|332.56|329.76|332.56|329.76|0
1648786410000|2022-04-01 04:13:30|332.64|329.84|332.56|329.76|332.72|329.92|332.56|329.76|0
1648786430000|2022-04-01 04:13:50|332.72|329.92|332.72|329.92|332.72|329.92|332.72|329.92|0
1648786440000|2022-04-01 04:14:00|332.71|329.91|332.71|329.91|332.71|329.91|332.71|329.91|0
1648786450000|2022-04-01 04:14:10|332.4|329.6|332.4|329.6|332.4|329.6|332.4|329.6|0
1648786540000|2022-04-01 04:15:40|332.56|329.76|332.56|329.76|332.56|329.76|332.56|329.76|0
1648786550000|2022-04-01 04:15:50|332.4|329.6|332.4|329.6|332.4|329.6|332.4|329.6|0
1648786600000|2022-04-01 04:16:40|332.09|329.29|332.09|329.29|332.09|329.29|332.09|329.29|0
1648786620000|2022-04-01 04:17:00|332.25|329.45|332.25|329.45|332.25|329.45|332.25|329.45|0
1648786650000|2022-04-01 04:17:30|332.17|329.37|332.25|329.45|332.25|329.45|332.17|329.37|0
1648786730000|2022-04-01 04:18:50|332.09|329.29|332.09|329.29|332.09|329.29|332.09|329.29|0
1648786740000|2022-04-01 04:19:00|332.17|329.37|332.09|329.29|332.17|329.37|332.09|329.29|0
1648786760000|2022-04-01 04:19:20|332.17|329.37|332.09|329.29|332.17|329.37|332.09|329.29|0
1648786830000|2022-04-01 04:20:30|332.25|329.45|332.25|329.45|332.25|329.45|332.25|329.45|0
1648786870000|2022-04-01 04:21:10|332.33|329.53|332.33|329.53|332.33|329.53|332.33|329.53|0
1648786880000|2022-04-01 04:21:20|332.4|329.6|332.4|329.6|332.4|329.6|332.4|329.6|0
1648786900000|2022-04-01 04:21:40|332.24|329.44|332.24|329.44|332.24|329.44|332.24|329.44|0
1648786920000|2022-04-01 04:22:00|332.4|329.6|332.24|329.44|332.4|329.6|332.24|329.44|0
1648786930000|2022-04-01 04:22:10|332.4|329.6|332.24|329.44|332.4|329.6|332.24|329.44|0
1648786970000|2022-04-01 04:22:50|332.33|329.53|332.24|329.44|332.33|329.53|332.24|329.44|0
1648786980000|2022-04-01 04:23:00|332.4|329.6|332.24|329.44|332.4|329.6|332.24|329.44|0
1648786990000|2022-04-01 04:23:10|332.33|329.53|332.24|329.44|332.4|329.6|332.24|329.44|0
1648787010000|2022-04-01 04:23:30|332.09|329.29|332.09|329.29|332.09|329.29|332.09|329.29|0
1648787020000|2022-04-01 04:23:40|332.24|329.44|332.17|329.37|332.24|329.44|332.17|329.37|0
1648787030000|2022-04-01 04:23:50|332.24|329.44|332.09|329.29|332.24|329.44|332.09|329.29|0
1648787040000|2022-04-01 04:24:00|332.24|329.44|332.24|329.44|332.24|329.44|332.24|329.44|0
1648787290000|2022-04-01 04:28:10|332.4|329.6|332.55|329.75|332.55|329.75|332.4|329.6|0
1648787330000|2022-04-01 04:28:50|332.63|329.83|332.55|329.75|332.63|329.83|332.55|329.75|0
1648787400000|2022-04-01 04:30:00|332.71|329.91|332.71|329.91|332.71|329.91|332.71|329.91|0
1648787440000|2022-04-01 04:30:40|332.55|329.75|332.4|329.6|332.55|329.75|332.4|329.6|0
1648787460000|2022-04-01 04:31:00|332.55|329.75|332.55|329.75|332.55|329.75|332.55|329.75|0
1648787540000|2022-04-01 04:32:20|332.63|329.83|332.63|329.83|332.63|329.83|332.63|329.83|0
1648787550000|2022-04-01 04:32:30|332.71|329.91|332.71|329.91|332.71|329.91|332.71|329.91|0
1648787660000|2022-04-01 04:34:20|332.79|329.99|332.86|330.06|332.86|330.06|332.79|329.99|0
1648787720000|2022-04-01 04:35:20|332.94|330.14|332.86|330.06|333.02|330.22|332.86|330.06|0
1648787730000|2022-04-01 04:35:30|333.02|330.22|333.17|330.37|333.17|330.37|333.02|330.22|0
1648787750000|2022-04-01 04:35:50|333.1|330.3|333.02|330.22|333.1|330.3|333.02|330.22|0
1648787800000|2022-04-01 04:36:40|332.86|330.06|332.86|330.06|332.86|330.06|332.86|330.06|0
1648787850000|2022-04-01 04:37:30|333.02|330.22|333.02|330.22|333.02|330.22|333.02|330.22|0
1648787890000|2022-04-01 04:38:10|333.17|330.37|333.17|330.37|333.17|330.37|333.17|330.37|0
1648787930000|2022-04-01 04:38:50|333.33|330.53|333.33|330.53|333.33|330.53|333.33|330.53|0
1648788000000|2022-04-01 04:40:00|333.64|330.84|333.64|330.84|333.64|330.84|333.64|330.84|0
1648788010000|2022-04-01 04:40:10|333.48|330.68|333.48|330.68|333.48|330.68|333.48|330.68|0
1648788020000|2022-04-01 04:40:20|333.64|330.84|333.48|330.68|333.64|330.84|333.48|330.68|0
1648788050000|2022-04-01 04:40:50|333.56|330.76|333.48|330.68|333.56|330.76|333.48|330.68|0
1648788060000|2022-04-01 04:41:00|333.64|330.84|333.95|331.15|333.95|331.15|333.64|330.84|0
1648788070000|2022-04-01 04:41:10|334.11|331.31|334.26|331.46|334.26|331.46|334.11|331.31|0
1648788090000|2022-04-01 04:41:30|334.42|331.62|334.42|331.62|334.42|331.62|334.42|331.62|0
1648788120000|2022-04-01 04:42:00|334.34|331.54|334.34|331.54|334.34|331.54|334.34|331.54|0
1648788130000|2022-04-01 04:42:10|334.26|331.46|334.42|331.62|334.42|331.62|334.26|331.46|0
1648788140000|2022-04-01 04:42:20|334.26|331.46|334.26|331.46|334.26|331.46|334.26|331.46|0
1648788160000|2022-04-01 04:42:40|334.42|331.62|334.42|331.62|334.42|331.62|334.42|331.62|0
1648788180000|2022-04-01 04:43:00|334.57|331.77|334.57|331.77|334.57|331.77|334.57|331.77|0
1648788190000|2022-04-01 04:43:10|334.26|331.46|334.26|331.46|334.26|331.46|334.26|331.46|0
1648788200000|2022-04-01 04:43:20|334.42|331.62|334.42|331.62|334.42|331.62|334.26|331.46|0
1648788210000|2022-04-01 04:43:30|334.26|331.46|334.42|331.62|334.42|331.62|334.26|331.46|0
1648788220000|2022-04-01 04:43:40|334.34|331.54|334.26|331.46|334.34|331.54|334.26|331.46|0
1648788310000|2022-04-01 04:45:10|334.42|331.62|334.42|331.62|334.42|331.62|334.42|331.62|0
1648788320000|2022-04-01 04:45:20|334.26|331.46|334.26|331.46|334.26|331.46|334.26|331.46|0
1648788350000|2022-04-01 04:45:50|334.42|331.62|334.42|331.62|334.42|331.62|334.42|331.62|0
1648788360000|2022-04-01 04:46:00|334.26|331.46|334.26|331.46|334.26|331.46|334.26|331.46|0
1648788370000|2022-04-01 04:46:10|334.1|331.3|334.1|331.3|334.1|331.3|334.1|331.3|0
1648788410000|2022-04-01 04:46:50|333.95|331.15|333.95|331.15|333.95|331.15|333.95|331.15|0
1648788420000|2022-04-01 04:47:00|334.1|331.3|334.1|331.3|334.1|331.3|334.1|331.3|0
1648788440000|2022-04-01 04:47:20|333.95|331.15|333.95|331.15|333.95|331.15|333.95|331.15|0
1648788490000|2022-04-01 04:48:10|333.79|330.99|333.79|330.99|333.79|330.99|333.79|330.99|0
1648788500000|2022-04-01 04:48:20|333.95|331.15|333.87|331.07|333.95|331.15|333.87|331.07|0
1648788510000|2022-04-01 04:48:30|333.95|331.15|333.95|331.15|333.95|331.15|333.95|331.15|0
1648788600000|2022-04-01 04:50:00|334.1|331.3|334.1|331.3|334.1|331.3|334.1|331.3|0
1648788650000|2022-04-01 04:50:50|334.26|331.46|334.42|331.62|334.42|331.62|334.26|331.46|0
1648788680000|2022-04-01 04:51:20|334.26|331.46|334.41|331.61|334.42|331.62|334.26|331.46|0
1648788710000|2022-04-01 04:51:50|334.57|331.77|334.57|331.77|334.57|331.77|334.57|331.77|0
1648788720000|2022-04-01 04:52:00|334.73|331.93|334.73|331.93|334.73|331.93|334.73|331.93|0
1648788760000|2022-04-01 04:52:40|334.57|331.77|334.57|331.77|334.57|331.77|334.57|331.77|0
1648788780000|2022-04-01 04:53:00|334.73|331.93|334.73|331.93|334.73|331.93|334.73|331.93|0
1648788800000|2022-04-01 04:53:20|334.65|331.85|334.73|331.93|334.73|331.93|334.65|331.85|0
1648788810000|2022-04-01 04:53:30|334.88|332.08|334.88|332.08|334.88|332.08|334.88|332.08|0
1648788840000|2022-04-01 04:54:00|334.73|331.93|334.88|332.08|334.88|332.08|334.73|331.93|0
1648788860000|2022-04-01 04:54:20|334.73|331.93|334.73|331.93|334.73|331.93|334.73|331.93|0
1648788890000|2022-04-01 04:54:50|334.57|331.77|334.57|331.77|334.57|331.77|334.57|331.77|0
1648788910000|2022-04-01 04:55:10|335.16|332.36|335.16|332.36|335.16|332.36|335.16|332.36|0
1648788920000|2022-04-01 04:55:20|333.67|330.87|336.15|333.35|336.15|333.35|333.67|330.87|0
1648788930000|2022-04-01 04:55:30|335.99|333.19|336.15|333.35|336.15|333.35|335.99|333.19|0
1648788940000|2022-04-01 04:55:40|336.07|333.27|336.15|333.35|336.15|333.35|336.07|333.27|0
1648788950000|2022-04-01 04:55:50|335.99|333.19|335.99|333.19|335.99|333.19|335.99|333.19|0
1648788960000|2022-04-01 04:56:00|335.84|333.04|335.68|332.88|335.84|333.04|335.68|332.88|0
1648788970000|2022-04-01 04:56:10|335.99|333.19|335.92|333.12|335.99|333.19|335.92|333.12|0
1648788980000|2022-04-01 04:56:20|335.99|333.19|335.99|333.19|335.99|333.19|335.99|333.19|0
1648788990000|2022-04-01 04:56:30|336.07|333.27|336.15|333.35|336.15|333.35|336.07|333.27|0
1648789020000|2022-04-01 04:57:00|335.99|333.19|336.15|333.35|336.15|333.35|335.99|333.19|0
1648789030000|2022-04-01 04:57:10|336.07|333.27|336.15|333.35|336.15|333.35|336.07|333.27|0
1648789050000|2022-04-01 04:57:30|336.3|333.5|336.3|333.5|336.3|333.5|336.3|333.5|0
1648789060000|2022-04-01 04:57:40|336.15|333.35|336.15|333.35|336.15|333.35|336.15|333.35|0
1648789090000|2022-04-01 04:58:10|336.3|333.5|336.46|333.66|336.46|333.66|336.3|333.5|0
1648789100000|2022-04-01 04:58:20|336.38|333.58|336.38|333.58|336.38|333.58|336.38|333.58|0
1648789110000|2022-04-01 04:58:30|336.46|333.66|336.46|333.66|336.46|333.66|336.46|333.66|0
1648789160000|2022-04-01 04:59:20|336.54|333.74|336.46|333.66|336.54|333.74|336.46|333.66|0
1648789190000|2022-04-01 04:59:50|336.38|333.58|336.3|333.5|336.38|333.58|336.3|333.5|0
1648789200000|2022-04-01 05:00:00|336.46|333.66|336.61|333.81|336.77|333.97|336.46|333.66|0
1648789210000|2022-04-01 05:00:10|336.46|333.66|336.46|333.66|336.46|333.66|336.46|333.66|0
1648789220000|2022-04-01 05:00:20|336.61|333.81|336.61|333.81|336.61|333.81|336.61|333.81|0
1648789230000|2022-04-01 05:00:30|336.46|333.66|336.3|333.5|336.46|333.66|336.3|333.5|0
1648789260000|2022-04-01 05:01:00|336.15|333.35|336.15|333.35|336.15|333.35|336.15|333.35|0
1648789300000|2022-04-01 05:01:40|335.99|333.19|335.99|333.19|335.99|333.19|335.99|333.19|0
1648789310000|2022-04-01 05:01:50|336.15|333.35|336.15|333.35|336.15|333.35|336.15|333.35|0
1648789330000|2022-04-01 05:02:10|336.3|333.5|336.15|333.35|336.3|333.5|336.15|333.35|0
1648789340000|2022-04-01 05:02:20|336.3|333.5|336.15|333.35|336.3|333.5|336.15|333.35|0
1648789350000|2022-04-01 05:02:30|335.99|333.19|335.99|333.19|335.99|333.19|335.99|333.19|0
1648789360000|2022-04-01 05:02:40|335.83|333.03|335.83|333.03|335.83|333.03|335.83|333.03|0
1648789370000|2022-04-01 05:02:50|335.99|333.19|336.15|333.35|336.15|333.35|335.99|333.19|0
1648789380000|2022-04-01 05:03:00|336.3|333.5|336.3|333.5|336.3|333.5|336.3|333.5|0
1648789390000|2022-04-01 05:03:10|336.46|333.66|336.46|333.66|336.61|333.81|336.46|333.66|0
1648789400000|2022-04-01 05:03:20|336.3|333.5|336.3|333.5|336.3|333.5|336.3|333.5|0
1648789410000|2022-04-01 05:03:30|336.15|333.35|336.15|333.35|336.15|333.35|336.15|333.35|0
1648789420000|2022-04-01 05:03:40|336.23|333.43|336.15|333.35|336.23|333.43|336.15|333.35|0
1648789430000|2022-04-01 05:03:50|335.99|333.19|335.99|333.19|335.99|333.19|335.99|333.19|0
1648789440000|2022-04-01 05:04:00|336.07|333.27|336.07|333.27|336.07|333.27|336.07|333.27|0
1648789450000|2022-04-01 05:04:10|336.14|333.34|336.14|333.34|336.14|333.34|336.14|333.34|0
1648789460000|2022-04-01 05:04:20|335.99|333.19|335.99|333.19|335.99|333.19|335.83|333.03|0
1648789480000|2022-04-01 05:04:40|335.83|333.03|335.83|333.03|335.83|333.03|335.83|333.03|0
1648789490000|2022-04-01 05:04:50|335.68|332.88|335.68|332.88|335.68|332.88|335.68|332.88|0
1648789500000|2022-04-01 05:05:00|335.83|333.03|335.99|333.19|335.99|333.19|335.83|333.03|0
1648789520000|2022-04-01 05:05:20|335.83|333.03|335.52|332.72|335.83|333.03|335.52|332.72|0
1648789550000|2022-04-01 05:05:50|335.68|332.88|335.68|332.88|335.68|332.88|335.68|332.88|0
1648789560000|2022-04-01 05:06:00|335.52|332.72|335.68|332.88|335.68|332.88|335.52|332.72|0
1648789580000|2022-04-01 05:06:20|335.76|332.96|335.76|332.96|335.76|332.96|335.76|332.96|0
1648789590000|2022-04-01 05:06:30|335.83|333.03|335.83|333.03|335.83|333.03|335.83|333.03|0
1648789600000|2022-04-01 05:06:40|335.68|332.88|335.52|332.72|335.68|332.88|335.52|332.72|0
1648789620000|2022-04-01 05:07:00|335.36|332.56|335.68|332.88|335.68|332.88|335.36|332.56|0
1648789630000|2022-04-01 05:07:10|335.52|332.72|335.36|332.56|335.52|332.72|335.36|332.56|0
1648789640000|2022-04-01 05:07:20|335.52|332.72|335.52|332.72|335.68|332.88|335.52|332.72|0
1648789650000|2022-04-01 05:07:30|335.36|332.56|335.45|332.65|335.45|332.65|335.36|332.56|0
1648789660000|2022-04-01 05:07:40|335.36|332.56|335.36|332.56|335.52|332.72|335.36|332.56|0
1648789670000|2022-04-01 05:07:50|335.52|332.72|335.52|332.72|335.52|332.72|335.52|332.72|0
1648789680000|2022-04-01 05:08:00|335.36|332.56|335.52|332.72|335.52|332.72|335.36|332.56|0
1648789700000|2022-04-01 05:08:20|335.36|332.56|335.36|332.56|335.36|332.56|335.36|332.56|0
1648789710000|2022-04-01 05:08:30|335.52|332.72|335.52|332.72|335.52|332.72|335.52|332.72|0
1648789720000|2022-04-01 05:08:40|335.36|332.56|335.36|332.56|335.36|332.56|335.36|332.56|0
1648789730000|2022-04-01 05:08:50|335.52|332.72|335.36|332.56|335.52|332.72|335.36|332.56|0
1648789740000|2022-04-01 05:09:00|335.52|332.72|335.68|332.88|335.68|332.88|335.52|332.72|0
1648789760000|2022-04-01 05:09:20|335.52|332.72|335.68|332.88|335.68|332.88|335.52|332.72|0
1648789770000|2022-04-01 05:09:30|335.52|332.72|335.52|332.72|335.52|332.72|335.52|332.72|0
1648789780000|2022-04-01 05:09:40|335.6|332.8|335.67|332.87|335.67|332.87|335.6|332.8|0
1648789800000|2022-04-01 05:10:00|335.83|333.03|335.83|333.03|335.83|333.03|335.83|333.03|0
1648789810000|2022-04-01 05:10:10|335.67|332.87|335.67|332.87|335.67|332.87|335.67|332.87|0
1648789830000|2022-04-01 05:10:30|335.83|333.03|335.83|333.03|335.83|333.03|335.83|333.03|0
1648789840000|2022-04-01 05:10:40|335.99|333.19|335.99|333.19|335.99|333.19|335.99|333.19|0
1648789850000|2022-04-01 05:10:50|336.22|333.42|336.3|333.5|336.3|333.5|336.14|333.34|0
1648789860000|2022-04-01 05:11:00|336.14|333.34|336.3|333.5|336.3|333.5|336.14|333.34|0
1648789870000|2022-04-01 05:11:10|336.14|333.34|336.14|333.34|336.14|333.34|336.14|333.34|0
1648789900000|2022-04-01 05:11:40|336.3|333.5|336.14|333.34|336.3|333.5|336.14|333.34|0
1648789910000|2022-04-01 05:11:50|336.3|333.5|336.14|333.34|336.3|333.5|336.14|333.34|0
1648789920000|2022-04-01 05:12:00|335.99|333.19|335.83|333.03|335.99|333.19|335.83|333.03|0
1648789930000|2022-04-01 05:12:10|335.67|332.87|335.67|332.87|335.67|332.87|335.67|332.87|0
1648789950000|2022-04-01 05:12:30|335.36|332.56|335.36|332.56|335.36|332.56|335.36|332.56|0
1648789960000|2022-04-01 05:12:40|335.67|332.87|335.52|332.72|335.67|332.87|335.52|332.72|0
1648789970000|2022-04-01 05:12:50|335.67|332.87|335.67|332.87|335.67|332.87|335.67|332.87|0
1648789980000|2022-04-01 05:13:00|335.52|332.72|335.52|332.72|335.52|332.72|335.52|332.72|0
1648789990000|2022-04-01 05:13:10|335.36|332.56|335.36|332.56|335.36|332.56|335.36|332.56|0
1648790030000|2022-04-01 05:13:50|335.52|332.72|335.52|332.72|335.52|332.72|335.52|332.72|0
1648790040000|2022-04-01 05:14:00|335.36|332.56|335.36|332.56|335.36|332.56|335.36|332.56|0
1648790050000|2022-04-01 05:14:10|335.21|332.41|335.21|332.41|335.21|332.41|335.21|332.41|0
1648790060000|2022-04-01 05:14:20|335.36|332.56|335.36|332.56|335.36|332.56|335.36|332.56|0
1648790070000|2022-04-01 05:14:30|334.27|331.47|334.58|331.78|334.58|331.78|334.27|331.47|0
1648790080000|2022-04-01 05:14:40|334.43|331.63|334.43|331.63|334.43|331.63|334.43|331.63|0
1648790090000|2022-04-01 05:14:50|334.58|331.78|334.43|331.63|334.58|331.78|334.43|331.63|0
1648790100000|2022-04-01 05:15:00|334.27|331.47|334.43|331.63|334.43|331.63|334.27|331.47|0
1648790110000|2022-04-01 05:15:10|334.27|331.47|334.43|331.63|334.43|331.63|334.27|331.47|0
1648790120000|2022-04-01 05:15:20|334.27|331.47|334.27|331.47|334.27|331.47|334.27|331.47|0
1648790140000|2022-04-01 05:15:40|334.43|331.63|334.43|331.63|334.43|331.63|334.43|331.63|0
1648790160000|2022-04-01 05:16:00|334.27|331.47|334.43|331.63|334.43|331.63|334.27|331.47|0
1648790170000|2022-04-01 05:16:10|334.27|331.47|334.12|331.32|334.27|331.47|334.12|331.32|0
1648790180000|2022-04-01 05:16:20|334.27|331.47|334.27|331.47|334.27|331.47|334.27|331.47|0
1648790220000|2022-04-01 05:17:00|334.43|331.63|334.43|331.63|334.43|331.63|334.43|331.63|0
1648790230000|2022-04-01 05:17:10|334.58|331.78|334.58|331.78|334.58|331.78|334.51|331.71|0
1648790250000|2022-04-01 05:17:30|334.74|331.94|334.74|331.94|334.74|331.94|334.74|331.94|0
1648790260000|2022-04-01 05:17:40|334.58|331.78|334.51|331.71|334.58|331.78|334.43|331.63|0
1648790270000|2022-04-01 05:17:50|334.43|331.63|334.43|331.63|334.43|331.63|334.43|331.63|0
1648790280000|2022-04-01 05:18:00|334.58|331.78|334.43|331.63|334.58|331.78|334.43|331.63|0
1648790310000|2022-04-01 05:18:30|334.58|331.78|334.58|331.78|334.58|331.78|334.58|331.78|0
1648790320000|2022-04-01 05:18:40|334.27|331.47|334.27|331.47|334.27|331.47|334.27|331.47|0
1648790330000|2022-04-01 05:18:50|334.35|331.55|334.27|331.47|334.35|331.55|334.27|331.47|0
1648790340000|2022-04-01 05:19:00|334.43|331.63|334.43|331.63|334.43|331.63|334.43|331.63|0
1648790410000|2022-04-01 05:20:10|334.58|331.78|334.27|331.47|334.58|331.78|334.27|331.47|0
1648790420000|2022-04-01 05:20:20|334.35|331.55|334.43|331.63|334.43|331.63|334.35|331.55|0
1648790440000|2022-04-01 05:20:40|334.58|331.78|334.58|331.78|334.58|331.78|334.58|331.78|0
1648790460000|2022-04-01 05:21:00|334.74|331.94|334.74|331.94|334.74|331.94|334.74|331.94|0
1648790480000|2022-04-01 05:21:20|334.89|332.09|335.05|332.25|335.05|332.25|334.89|332.09|0
1648790490000|2022-04-01 05:21:30|334.89|332.09|334.89|332.09|334.89|332.09|334.89|332.09|0
1648790520000|2022-04-01 05:22:00|335.05|332.25|334.89|332.09|335.05|332.25|334.89|332.09|0
1648790580000|2022-04-01 05:23:00|335.05|332.25|335.05|332.25|335.05|332.25|335.05|332.25|0
1648790600000|2022-04-01 05:23:20|334.89|332.09|335.05|332.25|335.05|332.25|334.89|332.09|0
1648790620000|2022-04-01 05:23:40|334.97|332.17|335.05|332.25|335.05|332.25|334.89|332.09|0
1648790630000|2022-04-01 05:23:50|334.89|332.09|334.89|332.09|334.89|332.09|334.89|332.09|0
1648790640000|2022-04-01 05:24:00|335.05|332.25|335.05|332.25|335.05|332.25|335.05|332.25|0
1648790650000|2022-04-01 05:24:10|335.13|332.33|335.13|332.33|335.13|332.33|335.05|332.25|0
1648790660000|2022-04-01 05:24:20|335.05|332.25|335.05|332.25|335.13|332.33|335.05|332.25|0
1648790670000|2022-04-01 05:24:30|335.2|332.4|335.2|332.4|335.2|332.4|335.2|332.4|0
1648790680000|2022-04-01 05:24:40|335.05|332.25|335.05|332.25|335.05|332.25|335.05|332.25|0
1648790690000|2022-04-01 05:24:50|335.13|332.33|335.05|332.25|335.2|332.4|335.05|332.25|0
1648790780000|2022-04-01 05:26:20|335.36|332.56|335.36|332.56|335.36|332.56|335.36|332.56|0
1648790800000|2022-04-01 05:26:40|335.05|332.25|335.04|332.24|335.05|332.25|335.04|332.24|0
1648790830000|2022-04-01 05:27:10|335.2|332.4|335.2|332.4|335.2|332.4|335.2|332.4|0
1648790840000|2022-04-01 05:27:20|335.36|332.56|335.36|332.56|335.36|332.56|335.36|332.56|0
1648790880000|2022-04-01 05:28:00|335.44|332.64|335.36|332.56|335.44|332.64|335.36|332.56|0
1648790900000|2022-04-01 05:28:20|335.2|332.4|335.2|332.4|335.2|332.4|335.2|332.4|0
1648790970000|2022-04-01 05:29:30|335.04|332.24|335.2|332.4|335.2|332.4|335.04|332.24|0
1648790980000|2022-04-01 05:29:40|335.04|332.24|335.2|332.4|335.36|332.56|335.04|332.24|0
1648790990000|2022-04-01 05:29:50|335.36|332.56|335.35|332.55|335.36|332.56|335.35|332.55|0
1648791000000|2022-04-01 05:30:00|335.2|332.4|335.2|332.4|335.2|332.4|335.2|332.4|0
1648791060000|2022-04-01 05:31:00|335.28|332.48|335.2|332.4|335.35|332.55|335.2|332.4|0
1648791080000|2022-04-01 05:31:20|335.35|332.55|335.35|332.55|335.35|332.55|335.35|332.55|0
1648791150000|2022-04-01 05:32:30|335.51|332.71|335.51|332.71|335.51|332.71|335.51|332.71|0
1648791160000|2022-04-01 05:32:40|335.35|332.55|335.35|332.55|335.35|332.55|335.35|332.55|0
1648791180000|2022-04-01 05:33:00|335.43|332.63|335.43|332.63|335.43|332.63|335.43|332.63|0
1648791190000|2022-04-01 05:33:10|335.51|332.71|335.82|333.02|335.82|333.02|335.51|332.71|0
1648791200000|2022-04-01 05:33:20|335.98|333.18|335.98|333.18|335.98|333.18|335.98|333.18|0
1648791210000|2022-04-01 05:33:30|335.82|333.02|335.82|333.02|335.82|333.02|335.82|333.02|0
1648791240000|2022-04-01 05:34:00|335.98|333.18|335.98|333.18|335.98|333.18|335.98|333.18|0
1648791260000|2022-04-01 05:34:20|335.82|333.02|335.82|333.02|335.82|333.02|335.82|333.02|0
1648791270000|2022-04-01 05:34:30|335.98|333.18|335.98|333.18|335.98|333.18|335.98|333.18|0
1648791280000|2022-04-01 05:34:40|336.13|333.33|336.13|333.33|336.13|333.33|336.13|333.33|0
1648791310000|2022-04-01 05:35:10|335.98|333.18|335.98|333.18|336.13|333.33|335.98|333.18|0
1648791320000|2022-04-01 05:35:20|335.82|333.02|335.82|333.02|335.82|333.02|335.82|333.02|0
1648791330000|2022-04-01 05:35:30|335.98|333.18|335.98|333.18|335.98|333.18|335.98|333.18|0
1648791350000|2022-04-01 05:35:50|336.13|333.33|336.13|333.33|336.13|333.33|336.13|333.33|0
1648791360000|2022-04-01 05:36:00|335.98|333.18|336.29|333.49|336.29|333.49|335.98|333.18|0
1648791370000|2022-04-01 05:36:10|336.44|333.64|336.44|333.64|336.44|333.64|336.44|333.64|0
1648791390000|2022-04-01 05:36:30|337.07|334.27|337.22|334.42|337.22|334.42|337.07|334.27|0
1648791410000|2022-04-01 05:36:50|337.07|334.27|337.22|334.42|337.22|334.42|337.07|334.27|0
1648791420000|2022-04-01 05:37:00|337.07|334.27|337.07|334.27|337.22|334.42|337.07|334.27|0
1648791430000|2022-04-01 05:37:10|336.91|334.11|337.07|334.27|337.07|334.27|336.91|334.11|0
1648791440000|2022-04-01 05:37:20|337.22|334.42|337.22|334.42|337.22|334.42|337.22|334.42|0
1648791460000|2022-04-01 05:37:40|337.07|334.27|336.91|334.11|337.07|334.27|336.91|334.11|0
1648791470000|2022-04-01 05:37:50|336.75|333.95|336.75|333.95|336.75|333.95|336.75|333.95|0
1648791480000|2022-04-01 05:38:00|336.91|334.11|336.91|334.11|336.91|334.11|336.84|334.04|0
1648791490000|2022-04-01 05:38:10|336.75|333.95|336.75|333.95|336.75|333.95|336.75|333.95|0
1648791510000|2022-04-01 05:38:30|336.91|334.11|336.75|333.95|336.91|334.11|336.75|333.95|0
1648791520000|2022-04-01 05:38:40|336.91|334.11|336.75|333.95|336.91|334.11|336.75|333.95|0
1648791540000|2022-04-01 05:39:00|336.91|334.11|337.07|334.27|337.22|334.42|336.91|334.11|0
1648791550000|2022-04-01 05:39:10|337.15|334.35|336.91|334.11|337.15|334.35|336.91|334.11|0
1648791580000|2022-04-01 05:39:40|336.75|333.95|337.07|334.27|337.07|334.27|336.75|333.95|0
1648791620000|2022-04-01 05:40:20|336.91|334.11|336.91|334.11|336.91|334.11|336.91|334.11|0
1648791630000|2022-04-01 05:40:30|336.75|333.95|336.75|333.95|336.75|333.95|336.75|333.95|0
1648791680000|2022-04-01 05:41:20|336.91|334.11|336.91|334.11|336.91|334.11|336.91|334.11|0
1648791720000|2022-04-01 05:42:00|337.07|334.27|336.91|334.11|337.07|334.27|336.91|334.11|0
1648791730000|2022-04-01 05:42:10|337.07|334.27|337.07|334.27|337.07|334.27|337.07|334.27|0
1648791750000|2022-04-01 05:42:30|336.91|334.11|336.75|333.95|336.91|334.11|336.75|333.95|0
1648791760000|2022-04-01 05:42:40|336.6|333.8|336.68|333.88|336.68|333.88|336.6|333.8|0
1648791770000|2022-04-01 05:42:50|336.6|333.8|336.44|333.64|336.6|333.8|336.44|333.64|0
1648791790000|2022-04-01 05:43:10|336.28|333.48|336.44|333.64|336.44|333.64|336.28|333.48|0
1648791800000|2022-04-01 05:43:20|336.28|333.48|336.44|333.64|336.44|333.64|336.28|333.48|0
1648791810000|2022-04-01 05:43:30|336.28|333.48|336.28|333.48|336.28|333.48|336.28|333.48|0
1648791820000|2022-04-01 05:43:40|336.13|333.33|336.28|333.48|336.28|333.48|336.13|333.33|0
1648791840000|2022-04-01 05:44:00|336.44|333.64|336.44|333.64|336.44|333.64|336.44|333.64|0
1648791850000|2022-04-01 05:44:10|336.28|333.48|336.28|333.48|336.28|333.48|336.28|333.48|0
1648791860000|2022-04-01 05:44:20|336.44|333.64|336.44|333.64|336.44|333.64|336.44|333.64|0
1648791870000|2022-04-01 05:44:30|336.28|333.48|336.28|333.48|336.28|333.48|336.28|333.48|0
1648791890000|2022-04-01 05:44:50|336.36|333.56|336.28|333.48|336.44|333.64|336.28|333.48|0
1648791900000|2022-04-01 05:45:00|336.44|333.64|336.28|333.48|336.44|333.64|336.28|333.48|0
1648791910000|2022-04-01 05:45:10|336.44|333.64|336.28|333.48|336.44|333.64|336.28|333.48|0
1648791950000|2022-04-01 05:45:50|336.6|333.8|336.6|333.8|336.6|333.8|336.6|333.8|0
1648791970000|2022-04-01 05:46:10|336.75|333.95|336.75|333.95|336.75|333.95|336.75|333.95|0
1648791980000|2022-04-01 05:46:20|336.83|334.03|336.75|333.95|336.83|334.03|336.75|333.95|0
1648791990000|2022-04-01 05:46:30|336.6|333.8|336.6|333.8|336.6|333.8|336.6|333.8|0
1648792010000|2022-04-01 05:46:50|336.59|333.79|336.68|333.88|336.68|333.88|336.59|333.79|0
1648792020000|2022-04-01 05:47:00|336.59|333.79|336.59|333.79|336.59|333.79|336.59|333.79|0
1648792030000|2022-04-01 05:47:10|336.44|333.64|336.44|333.64|336.44|333.64|336.44|333.64|0
1648792040000|2022-04-01 05:47:20|336.59|333.79|336.59|333.79|336.59|333.79|336.59|333.79|0
1648792070000|2022-04-01 05:47:50|336.52|333.72|336.44|333.64|336.52|333.72|336.44|333.64|0
1648792090000|2022-04-01 05:48:10|336.59|333.79|336.44|333.64|336.59|333.79|336.44|333.64|0
1648792140000|2022-04-01 05:49:00|336.59|333.79|336.59|333.79|336.59|333.79|336.59|333.79|0
1648792160000|2022-04-01 05:49:20|336.52|333.72|336.59|333.79|336.59|333.79|336.52|333.72|0
1648792170000|2022-04-01 05:49:30|336.52|333.72|336.44|333.64|336.52|333.72|336.44|333.64|0
1648792180000|2022-04-01 05:49:40|336.52|333.72|336.44|333.64|336.52|333.72|336.44|333.64|0
1648792190000|2022-04-01 05:49:50|336.59|333.79|336.59|333.79|336.59|333.79|336.59|333.79|0
1648792200000|2022-04-01 05:50:00|336.75|333.95|337.22|334.42|337.22|334.42|336.75|333.95|0
1648792210000|2022-04-01 05:50:10|337.06|334.26|337.06|334.26|337.06|334.26|337.06|334.26|0
1648792220000|2022-04-01 05:50:20|336.91|334.11|336.91|334.11|336.91|334.11|336.83|334.03|0
1648792240000|2022-04-01 05:50:40|337.06|334.26|337.22|334.42|337.22|334.42|337.06|334.26|0
1648792250000|2022-04-01 05:50:50|337.53|334.73|337.37|334.57|337.53|334.73|337.37|334.57|0
1648792270000|2022-04-01 05:51:10|337.3|334.5|337.37|334.57|337.37|334.57|337.3|334.5|0
1648792280000|2022-04-01 05:51:20|337.3|334.5|337.37|334.57|337.37|334.57|337.3|334.5|0
1648792310000|2022-04-01 05:51:50|337.3|334.5|337.22|334.42|337.3|334.5|337.22|334.42|0
1648792330000|2022-04-01 05:52:10|337.37|334.57|337.37|334.57|337.37|334.57|337.37|334.57|0
1648792340000|2022-04-01 05:52:20|337.3|334.5|337.22|334.42|337.3|334.5|337.22|334.42|0
1648792350000|2022-04-01 05:52:30|337.37|334.57|337.37|334.57|337.37|334.57|337.37|334.57|0
1648792360000|2022-04-01 05:52:40|337.53|334.73|337.53|334.73|337.53|334.73|337.53|334.73|0
1648792370000|2022-04-01 05:52:50|337.37|334.57|337.37|334.57|337.37|334.57|337.37|334.57|0
1648792390000|2022-04-01 05:53:10|337.61|334.81|337.69|334.89|337.69|334.89|337.53|334.73|0
1648792400000|2022-04-01 05:53:20|337.53|334.73|337.84|335.04|337.84|335.04|337.53|334.73|0
1648792420000|2022-04-01 05:53:40|338|335.2|337.84|335.04|338|335.2|337.84|335.04|0
1648792430000|2022-04-01 05:53:50|338|335.2|337.84|335.04|338|335.2|337.84|335.04|0
1648792480000|2022-04-01 05:54:40|337.77|334.97|337.53|334.73|337.77|334.97|337.53|334.73|0
1648792520000|2022-04-01 05:55:20|337.37|334.57|337.37|334.57|337.53|334.73|337.37|334.57|0
1648792530000|2022-04-01 05:55:30|337.53|334.73|337.53|334.73|337.53|334.73|337.53|334.73|0
1648792560000|2022-04-01 05:56:00|337.68|334.88|337.68|334.88|337.68|334.88|337.68|334.88|0
1648792590000|2022-04-01 05:56:30|337.53|334.73|337.53|334.73|337.53|334.73|337.53|334.73|0
1648792620000|2022-04-01 05:57:00|337.37|334.57|337.53|334.73|337.53|334.73|337.37|334.57|0
1648792630000|2022-04-01 05:57:10|337.68|334.88|337.68|334.88|337.68|334.88|337.61|334.81|0
1648792640000|2022-04-01 05:57:20|337.53|334.73|337.53|334.73|337.53|334.73|337.53|334.73|0
1648792670000|2022-04-01 05:57:50|337.37|334.57|337.37|334.57|337.37|334.57|337.37|334.57|0
1648792680000|2022-04-01 05:58:00|337.53|334.73|337.37|334.57|337.53|334.73|337.37|334.57|0
1648792690000|2022-04-01 05:58:10|337.53|334.73|337.53|334.73|337.53|334.73|337.53|334.73|0
1648792710000|2022-04-01 05:58:30|337.37|334.57|337.37|334.57|337.37|334.57|337.37|334.57|0
1648792720000|2022-04-01 05:58:40|337.61|334.81|337.61|334.81|337.61|334.81|337.53|334.73|0
1648792730000|2022-04-01 05:58:50|337.68|334.88|337.68|334.88|337.68|334.88|337.68|334.88|0
1648792740000|2022-04-01 05:59:00|337.53|334.73|337.53|334.73|337.53|334.73|337.53|334.73|0
1648792760000|2022-04-01 05:59:20|337.68|334.88|337.68|334.88|337.68|334.88|337.68|334.88|0
1648792780000|2022-04-01 05:59:40|337.53|334.73|337.68|334.88|337.68|334.88|337.53|334.73|0
1648792790000|2022-04-01 05:59:50|337.84|335.04|338|335.2|338|335.2|337.84|335.04|0
1648792800000|2022-04-01 06:00:00|338.31|335.51|338.31|335.51|338.31|335.51|338.15|335.35|0
1648792810000|2022-04-01 06:00:10|338.47|335.67|338.62|335.82|338.78|335.98|338.47|335.67|0
1648792830000|2022-04-01 06:00:30|338.47|335.67|338.78|335.98|338.78|335.98|338.47|335.67|0
1648792840000|2022-04-01 06:00:40|338.62|335.82|338.78|335.98|338.78|335.98|338.62|335.82|0
1648792860000|2022-04-01 06:01:00|338.62|335.82|338.62|335.82|338.62|335.82|338.62|335.82|0
1648792880000|2022-04-01 06:01:20|338.78|335.98|338.78|335.98|338.78|335.98|338.62|335.82|0
1648792890000|2022-04-01 06:01:30|338.93|336.13|338.93|336.13|338.93|336.13|338.93|336.13|0
1648792900000|2022-04-01 06:01:40|339.09|336.29|338.93|336.13|339.09|336.29|338.93|336.13|0
1648792920000|2022-04-01 06:02:00|339.09|336.29|338.93|336.13|339.09|336.29|338.86|336.06|0
1648792930000|2022-04-01 06:02:10|338.78|335.98|338.78|335.98|338.78|335.98|338.78|335.98|0
1648792940000|2022-04-01 06:02:20|338.62|335.82|338.46|335.66|338.62|335.82|338.46|335.66|0
1648792950000|2022-04-01 06:02:30|338.31|335.51|338.31|335.51|338.31|335.51|338.31|335.51|0
1648792960000|2022-04-01 06:02:40|338.15|335.35|337.84|335.04|338.15|335.35|337.84|335.04|0
1648792970000|2022-04-01 06:02:50|337.68|334.88|337.68|334.88|337.68|334.88|337.68|334.88|0
1648792980000|2022-04-01 06:03:00|337.76|334.96|337.84|335.04|337.84|335.04|337.76|334.96|0
1648793000000|2022-04-01 06:03:20|337.76|334.96|337.68|334.88|337.76|334.96|337.68|334.88|0
1648793010000|2022-04-01 06:03:30|337.53|334.73|337.53|334.73|337.53|334.73|337.53|334.73|0
1648793020000|2022-04-01 06:03:40|337.68|334.88|337.37|334.57|337.68|334.88|337.37|334.57|0
1648793030000|2022-04-01 06:03:50|337.21|334.41|337.21|334.41|337.21|334.41|337.21|334.41|0
1648793040000|2022-04-01 06:04:00|337.37|334.57|337.21|334.41|337.37|334.57|337.21|334.41|0
1648793060000|2022-04-01 06:04:20|337.29|334.49|337.21|334.41|337.29|334.49|337.21|334.41|0
1648793070000|2022-04-01 06:04:30|337.37|334.57|337.52|334.72|337.52|334.72|337.37|334.57|0
1648793090000|2022-04-01 06:04:50|337.68|334.88|337.37|334.57|337.68|334.88|337.37|334.57|0
1648793100000|2022-04-01 06:05:00|337.52|334.72|337.37|334.57|337.52|334.72|337.37|334.57|0
1648793130000|2022-04-01 06:05:30|337.52|334.72|337.68|334.88|337.68|334.88|337.52|334.72|0
1648793140000|2022-04-01 06:05:40|337.52|334.72|337.52|334.72|337.52|334.72|337.52|334.72|0
1648793150000|2022-04-01 06:05:50|337.68|334.88|337.52|334.72|337.68|334.88|337.52|334.72|0
1648793190000|2022-04-01 06:06:30|337.37|334.57|337.68|334.88|337.68|334.88|337.37|334.57|0
1648793200000|2022-04-01 06:06:40|337.61|334.81|337.68|334.88|337.68|334.88|337.52|334.72|0
1648793210000|2022-04-01 06:06:50|337.84|335.04|337.99|335.19|337.99|335.19|337.84|335.04|0
1648793220000|2022-04-01 06:07:00|338.15|335.35|338.15|335.35|338.15|335.35|338.15|335.35|0
1648793230000|2022-04-01 06:07:10|338.31|335.51|338.31|335.51|338.31|335.51|338.15|335.35|0
1648793240000|2022-04-01 06:07:20|338.15|335.35|338.15|335.35|338.15|335.35|338.15|335.35|0
1648793250000|2022-04-01 06:07:30|338.31|335.51|338.31|335.51|338.31|335.51|338.15|335.35|0
1648793260000|2022-04-01 06:07:40|338.15|335.35|338.31|335.51|338.31|335.51|338.15|335.35|0
1648793270000|2022-04-01 06:07:50|338.15|335.35|338.15|335.35|338.15|335.35|338.15|335.35|0
1648793280000|2022-04-01 06:08:00|338.31|335.51|338.39|335.59|338.46|335.66|338.31|335.51|0
1648793290000|2022-04-01 06:08:10|338.31|335.51|338.46|335.66|338.46|335.66|338.31|335.51|0
1648793300000|2022-04-01 06:08:20|338.31|335.51|338.31|335.51|338.31|335.51|338.31|335.51|0
1648793330000|2022-04-01 06:08:50|338.46|335.66|338.62|335.82|338.62|335.82|338.46|335.66|0
1648793340000|2022-04-01 06:09:00|338.46|335.66|338.62|335.82|338.62|335.82|338.46|335.66|0
1648793350000|2022-04-01 06:09:10|338.77|335.97|338.77|335.97|338.77|335.97|338.77|335.97|0
1648793360000|2022-04-01 06:09:20|338.93|336.13|338.46|335.66|338.93|336.13|338.46|335.66|0
1648793370000|2022-04-01 06:09:30|338.3|335.5|338.3|335.5|338.3|335.5|338.3|335.5|0
1648793380000|2022-04-01 06:09:40|338.15|335.35|338.15|335.35|338.15|335.35|338.15|335.35|0
1648793400000|2022-04-01 06:10:00|338.3|335.5|338.3|335.5|338.3|335.5|338.15|335.35|0
1648793430000|2022-04-01 06:10:30|338.23|335.43|338.23|335.43|338.23|335.43|338.23|335.43|0
1648793440000|2022-04-01 06:10:40|338.15|335.35|338.15|335.35|338.15|335.35|338.15|335.35|0
1648793470000|2022-04-01 06:11:10|338.3|335.5|338.15|335.35|338.3|335.5|338.15|335.35|0
1648793490000|2022-04-01 06:11:30|338.07|335.27|338.54|335.74|338.54|335.74|338.07|335.27|0
1648793500000|2022-04-01 06:11:40|338.46|335.66|338.54|335.74|338.54|335.74|338.46|335.66|0
1648793510000|2022-04-01 06:11:50|338.46|335.66|338.46|335.66|338.62|335.82|338.46|335.66|0
1648793520000|2022-04-01 06:12:00|338.3|335.5|338.3|335.5|338.3|335.5|338.3|335.5|0
1648793540000|2022-04-01 06:12:20|338.15|335.35|338.15|335.35|338.15|335.35|338.15|335.35|0
1648793560000|2022-04-01 06:12:40|338.07|335.27|337.99|335.19|338.07|335.27|337.99|335.19|0
1648793580000|2022-04-01 06:13:00|337.83|335.03|337.83|335.03|337.83|335.03|337.83|335.03|0
1648793600000|2022-04-01 06:13:20|337.99|335.19|337.99|335.19|337.99|335.19|337.99|335.19|0
1648793610000|2022-04-01 06:13:30|337.83|335.03|337.92|335.12|337.92|335.12|337.83|335.03|0
1648793620000|2022-04-01 06:13:40|337.99|335.19|337.99|335.19|337.99|335.19|337.99|335.19|0
1648793630000|2022-04-01 06:13:50|337.83|335.03|337.83|335.03|337.83|335.03|337.83|335.03|0
1648793660000|2022-04-01 06:14:20|337.91|335.11|337.83|335.03|337.91|335.11|337.83|335.03|0
1648793700000|2022-04-01 06:15:00|337.99|335.19|338.15|335.35|338.15|335.35|337.99|335.19|0
1648793710000|2022-04-01 06:15:10|337.83|335.03|337.83|335.03|337.83|335.03|337.83|335.03|0
1648793730000|2022-04-01 06:15:30|337.99|335.19|337.91|335.11|337.99|335.19|337.91|335.11|0
1648793740000|2022-04-01 06:15:40|337.83|335.03|337.83|335.03|337.83|335.03|337.83|335.03|0
1648793760000|2022-04-01 06:16:00|337.99|335.19|337.83|335.03|337.99|335.19|337.83|335.03|0
1648793770000|2022-04-01 06:16:10|337.91|335.11|337.91|335.11|337.91|335.11|337.91|335.11|0
1648793780000|2022-04-01 06:16:20|337.83|335.03|337.83|335.03|337.91|335.11|337.83|335.03|0
1648793830000|2022-04-01 06:17:10|337.76|334.96|337.76|334.96|337.76|334.96|337.76|334.96|0
1648793840000|2022-04-01 06:17:20|337.68|334.88|337.76|334.96|337.83|335.03|337.68|334.88|0
1648793850000|2022-04-01 06:17:30|337.83|335.03|337.76|334.96|337.83|335.03|337.76|334.96|0
1648793860000|2022-04-01 06:17:40|337.83|335.03|337.52|334.72|337.83|335.03|337.52|334.72|0
1648793870000|2022-04-01 06:17:50|337.36|334.56|337.21|334.41|337.36|334.56|337.21|334.41|0
1648793880000|2022-04-01 06:18:00|336.89|334.09|336.74|333.94|336.89|334.09|336.74|333.94|0
1648793890000|2022-04-01 06:18:10|336.89|334.09|336.89|334.09|336.89|334.09|336.89|334.09|0
1648793900000|2022-04-01 06:18:20|336.82|334.02|336.89|334.09|336.89|334.09|336.82|334.02|0
1648793910000|2022-04-01 06:18:30|337.05|334.25|337.05|334.25|337.05|334.25|337.05|334.25|0
1648793920000|2022-04-01 06:18:40|336.89|334.09|337.05|334.25|337.05|334.25|336.89|334.09|0
1648793940000|2022-04-01 06:19:00|336.89|334.09|336.89|334.09|336.89|334.09|336.89|334.09|0
1648793950000|2022-04-01 06:19:10|336.82|334.02|336.89|334.09|336.89|334.09|336.82|334.02|0
1648793960000|2022-04-01 06:19:20|336.74|333.94|336.89|334.09|336.89|334.09|336.74|333.94|0
1648793970000|2022-04-01 06:19:30|336.74|333.94|336.74|333.94|336.74|333.94|336.74|333.94|0
1648793980000|2022-04-01 06:19:40|336.89|334.09|336.89|334.09|336.89|334.09|336.89|334.09|0
1648793990000|2022-04-01 06:19:50|336.74|333.94|336.58|333.78|336.74|333.94|336.58|333.78|0
1648794000000|2022-04-01 06:20:00|336.27|333.47|336.27|333.47|336.27|333.47|336.27|333.47|0
1648794010000|2022-04-01 06:20:10|336.19|333.39|335.96|333.16|336.19|333.39|335.96|333.16|0
1648794040000|2022-04-01 06:20:40|336.11|333.31|335.96|333.16|336.11|333.31|335.96|333.16|0
1648794050000|2022-04-01 06:20:50|335.8|333|335.18|332.38|335.8|333|335.18|332.38|0
1648794060000|2022-04-01 06:21:00|335.33|332.53|335.33|332.53|335.33|332.53|335.33|332.53|0
1648794070000|2022-04-01 06:21:10|335.18|332.38|335.02|332.22|335.18|332.38|335.02|332.22|0
1648794080000|2022-04-01 06:21:20|334.87|332.07|334.87|332.07|335.02|332.22|334.87|332.07|0
1648794090000|2022-04-01 06:21:30|334.4|331.6|334.4|331.6|334.4|331.6|334.4|331.6|0
1648794100000|2022-04-01 06:21:40|334.24|331.44|334.4|331.6|334.4|331.6|334.24|331.44|0
1648794110000|2022-04-01 06:21:50|334.33|331.53|334.4|331.6|334.4|331.6|334.24|331.44|0
1648794120000|2022-04-01 06:22:00|334.56|331.76|334.79|331.99|334.79|331.99|334.56|331.76|0
1648794130000|2022-04-01 06:22:10|334.71|331.91|334.87|332.07|334.87|332.07|334.71|331.91|0
1648794140000|2022-04-01 06:22:20|334.95|332.15|335.02|332.22|335.02|332.22|334.95|332.15|0
1648794150000|2022-04-01 06:22:30|335.18|332.38|335.18|332.38|335.18|332.38|335.02|332.22|0
1648794160000|2022-04-01 06:22:40|335.02|332.22|334.87|332.07|335.02|332.22|334.87|332.07|0
1648794170000|2022-04-01 06:22:50|335.02|332.22|334.87|332.07|335.02|332.22|334.87|332.07|0
1648794180000|2022-04-01 06:23:00|334.71|331.91|335.02|332.22|335.02|332.22|334.71|331.91|0
1648794190000|2022-04-01 06:23:10|334.95|332.15|334.87|332.07|334.95|332.15|334.87|332.07|0
1648794210000|2022-04-01 06:23:30|334.71|331.91|334.55|331.75|334.71|331.91|334.55|331.75|0
1648794220000|2022-04-01 06:23:40|334.71|331.91|334.71|331.91|334.71|331.91|334.71|331.91|0
1648794230000|2022-04-01 06:23:50|334.87|332.07|334.55|331.75|334.87|332.07|334.55|331.75|0
1648794240000|2022-04-01 06:24:00|334.4|331.6|334.4|331.6|334.4|331.6|334.4|331.6|0
1648794250000|2022-04-01 06:24:10|334.55|331.75|334.4|331.6|334.55|331.75|334.4|331.6|0
1648794260000|2022-04-01 06:24:20|334.55|331.75|334.55|331.75|334.55|331.75|334.55|331.75|0
1648794270000|2022-04-01 06:24:30|334.48|331.68|334.55|331.75|334.55|331.75|334.4|331.6|0
1648794290000|2022-04-01 06:24:50|334.48|331.68|334.55|331.75|334.55|331.75|334.4|331.6|0
1648794300000|2022-04-01 06:25:00|334.4|331.6|334.4|331.6|334.4|331.6|334.4|331.6|0
1648794310000|2022-04-01 06:25:10|334.55|331.75|334.4|331.6|334.55|331.75|334.4|331.6|0
1648794320000|2022-04-01 06:25:20|334.24|331.44|334.24|331.44|334.24|331.44|334.24|331.44|0
1648794330000|2022-04-01 06:25:30|334.4|331.6|334.4|331.6|334.4|331.6|334.4|331.6|0
1648794340000|2022-04-01 06:25:40|334.24|331.44|334.24|331.44|334.24|331.44|334.24|331.44|0
1648794360000|2022-04-01 06:26:00|334.4|331.6|334.4|331.6|334.4|331.6|334.4|331.6|0
1648794370000|2022-04-01 06:26:10|334.55|331.75|334.55|331.75|334.55|331.75|334.55|331.75|0
1648794380000|2022-04-01 06:26:20|334.4|331.6|334.4|331.6|334.4|331.6|334.4|331.6|0
1648794400000|2022-04-01 06:26:40|334.24|331.44|334.24|331.44|334.24|331.44|334.24|331.44|0
1648794410000|2022-04-01 06:26:50|334.09|331.29|334.09|331.29|334.09|331.29|334.09|331.29|0
1648794420000|2022-04-01 06:27:00|334.24|331.44|334.24|331.44|334.24|331.44|334.24|331.44|0
1648794430000|2022-04-01 06:27:10|334.4|331.6|334.09|331.29|334.4|331.6|334.09|331.29|0
1648794440000|2022-04-01 06:27:20|333.93|331.13|333.93|331.13|333.93|331.13|333.78|330.98|0
1648794450000|2022-04-01 06:27:30|333.78|330.98|333.93|331.13|333.93|331.13|333.78|330.98|0
1648794460000|2022-04-01 06:27:40|334.24|331.44|334.09|331.29|334.24|331.44|334.09|331.29|0
1648794470000|2022-04-01 06:27:50|333.93|331.13|333.93|331.13|333.93|331.13|333.93|331.13|0
1648794480000|2022-04-01 06:28:00|333.78|330.98|334.09|331.29|334.09|331.29|333.78|330.98|0
1648794490000|2022-04-01 06:28:10|334.24|331.44|334.09|331.29|334.24|331.44|334.09|331.29|0
1648794520000|2022-04-01 06:28:40|334.17|331.37|334.4|331.6|334.4|331.6|334.17|331.37|0
1648794530000|2022-04-01 06:28:50|334.55|331.75|334.55|331.75|334.55|331.75|334.55|331.75|0
1648794540000|2022-04-01 06:29:00|334.63|331.83|334.71|331.91|334.71|331.91|334.63|331.83|0
1648794550000|2022-04-01 06:29:10|334.86|332.06|335.02|332.22|335.02|332.22|334.86|332.06|0
1648794560000|2022-04-01 06:29:20|334.86|332.06|334.86|332.06|334.86|332.06|334.86|332.06|0
1648794580000|2022-04-01 06:29:40|334.94|332.14|335.17|332.37|335.17|332.37|334.94|332.14|0
1648794590000|2022-04-01 06:29:50|335.02|332.22|335.02|332.22|335.02|332.22|334.94|332.14|0
1648794600000|2022-04-01 06:30:00|335.17|332.37|335.33|332.53|335.33|332.53|335.17|332.37|0
1648794610000|2022-04-01 06:30:10|335.49|332.69|335.17|332.37|335.49|332.69|335.17|332.37|0
1648794620000|2022-04-01 06:30:20|335.33|332.53|335.17|332.37|335.33|332.53|335.1|332.3|0
1648794640000|2022-04-01 06:30:40|335.02|332.22|335.02|332.22|335.02|332.22|335.02|332.22|0
1648794650000|2022-04-01 06:30:50|335.1|332.3|335.02|332.22|335.1|332.3|335.02|332.22|0
1648794660000|2022-04-01 06:31:00|334.86|332.06|334.71|331.91|334.86|332.06|334.71|331.91|0
1648794670000|2022-04-01 06:31:10|334.55|331.75|334.55|331.75|334.55|331.75|334.55|331.75|0
1648794680000|2022-04-01 06:31:20|334.4|331.6|334.24|331.44|334.4|331.6|334.24|331.44|0
1648794690000|2022-04-01 06:31:30|334.4|331.6|334.55|331.75|334.55|331.75|334.24|331.44|0
1648794700000|2022-04-01 06:31:40|334.4|331.6|334.48|331.68|334.48|331.68|334.4|331.6|0
1648794710000|2022-04-01 06:31:50|334.55|331.75|334.55|331.75|334.55|331.75|334.48|331.68|0
1648794720000|2022-04-01 06:32:00|334.4|331.6|334.4|331.6|334.4|331.6|334.4|331.6|0
1648794740000|2022-04-01 06:32:20|334.55|331.75|334.55|331.75|334.55|331.75|334.55|331.75|0
1648794750000|2022-04-01 06:32:30|334.71|331.91|334.71|331.91|334.71|331.91|334.71|331.91|0
1648794770000|2022-04-01 06:32:50|334.86|332.06|335.02|332.22|335.02|332.22|334.86|332.06|0
1648794780000|2022-04-01 06:33:00|335.33|332.53|335.33|332.53|335.33|332.53|335.33|332.53|0
1648794790000|2022-04-01 06:33:10|335.17|332.37|335.33|332.53|335.33|332.53|335.17|332.37|0
1648794810000|2022-04-01 06:33:30|335.48|332.68|335.48|332.68|335.48|332.68|335.48|332.68|0
1648794820000|2022-04-01 06:33:40|335.33|332.53|335.33|332.53|335.33|332.53|335.33|332.53|0
1648794830000|2022-04-01 06:33:50|335.25|332.45|335.25|332.45|335.25|332.45|335.25|332.45|0
1648794840000|2022-04-01 06:34:00|335.17|332.37|335.33|332.53|335.33|332.53|335.17|332.37|0
1648794850000|2022-04-01 06:34:10|335.17|332.37|335.17|332.37|335.17|332.37|335.17|332.37|0
1648794860000|2022-04-01 06:34:20|335.33|332.53|335.33|332.53|335.33|332.53|335.33|332.53|0
1648794870000|2022-04-01 06:34:30|335.48|332.68|335.48|332.68|335.48|332.68|335.48|332.68|0
1648794880000|2022-04-01 06:34:40|335.41|332.61|335.41|332.61|335.48|332.68|335.41|332.61|0
1648794890000|2022-04-01 06:34:50|335.48|332.68|335.48|332.68|335.48|332.68|335.41|332.61|0
1648794900000|2022-04-01 06:35:00|335.64|332.84|335.72|332.92|335.72|332.92|335.64|332.84|0
1648794910000|2022-04-01 06:35:10|335.64|332.84|335.48|332.68|335.64|332.84|335.48|332.68|0
1648794920000|2022-04-01 06:35:20|335.33|332.53|335.33|332.53|335.33|332.53|335.33|332.53|0
1648794930000|2022-04-01 06:35:30|335.25|332.45|335.33|332.53|335.33|332.53|335.25|332.45|0
1648794960000|2022-04-01 06:36:00|335.17|332.37|335.33|332.53|335.33|332.53|335.17|332.37|0
1648794970000|2022-04-01 06:36:10|335.17|332.37|335.17|332.37|335.33|332.53|335.17|332.37|0
1648794990000|2022-04-01 06:36:30|335.1|332.3|335.17|332.37|335.17|332.37|335.1|332.3|0
1648795000000|2022-04-01 06:36:40|335.02|332.22|335.1|332.3|335.1|332.3|335.02|332.22|0
1648795010000|2022-04-01 06:36:50|335.02|332.22|334.86|332.06|335.02|332.22|334.86|332.06|0
1648795020000|2022-04-01 06:37:00|334.63|331.83|334.39|331.59|334.63|331.83|334.39|331.59|0
1648795030000|2022-04-01 06:37:10|334.47|331.67|334.55|331.75|334.55|331.75|334.47|331.67|0
1648795040000|2022-04-01 06:37:20|334.39|331.59|334.39|331.59|334.39|331.59|334.39|331.59|0
1648795070000|2022-04-01 06:37:50|334.24|331.44|334.24|331.44|334.24|331.44|334.24|331.44|0
1648795080000|2022-04-01 06:38:00|334.08|331.28|333.77|330.97|334.08|331.28|333.77|330.97|0
1648795090000|2022-04-01 06:38:10|333.93|331.13|333.93|331.13|333.93|331.13|333.77|330.97|0
1648795100000|2022-04-01 06:38:20|333.77|330.97|333.93|331.13|334.08|331.28|333.77|330.97|0
1648795120000|2022-04-01 06:38:40|333.77|330.97|333.77|330.97|333.77|330.97|333.77|330.97|0
1648795130000|2022-04-01 06:38:50|333.93|331.13|333.93|331.13|333.93|331.13|333.93|331.13|0
1648795140000|2022-04-01 06:39:00|333.77|330.97|333.93|331.13|333.93|331.13|333.77|330.97|0
1648795170000|2022-04-01 06:39:30|333.77|330.97|334.08|331.28|334.08|331.28|333.77|330.97|0
1648795180000|2022-04-01 06:39:40|333.93|331.13|333.93|331.13|333.93|331.13|333.93|331.13|0
1648795190000|2022-04-01 06:39:50|334.08|331.28|334.08|331.28|334.16|331.36|334.08|331.28|0
1648795200000|2022-04-01 06:40:00|334.24|331.44|334.24|331.44|334.24|331.44|334.24|331.44|0
1648795210000|2022-04-01 06:40:10|334.39|331.59|334.39|331.59|334.39|331.59|334.32|331.52|0
1648795230000|2022-04-01 06:40:30|334.24|331.44|334.24|331.44|334.24|331.44|334.24|331.44|0
1648795240000|2022-04-01 06:40:40|334.08|331.28|334.08|331.28|334.08|331.28|334.08|331.28|0
1648795250000|2022-04-01 06:40:50|333.93|331.13|333.77|330.97|333.93|331.13|333.46|330.66|0
1648795260000|2022-04-01 06:41:00|333.62|330.82|333.77|330.97|333.77|330.97|333.62|330.82|0
1648795270000|2022-04-01 06:41:10|334.08|331.28|334.39|331.59|334.39|331.59|334.08|331.28|0
1648795280000|2022-04-01 06:41:20|334.24|331.44|334.24|331.44|334.24|331.44|334.24|331.44|0
1648795290000|2022-04-01 06:41:30|334.39|331.59|334.24|331.44|334.39|331.59|334.24|331.44|0
1648795310000|2022-04-01 06:41:50|334.08|331.28|334.08|331.28|334.24|331.44|334.08|331.28|0
1648795320000|2022-04-01 06:42:00|334.24|331.44|334.24|331.44|334.24|331.44|334.24|331.44|0
1648795330000|2022-04-01 06:42:10|334.08|331.28|334.24|331.44|334.24|331.44|334.08|331.28|0
1648795340000|2022-04-01 06:42:20|334.08|331.28|334.08|331.28|334.08|331.28|334.08|331.28|0
1648795350000|2022-04-01 06:42:30|334.01|331.21|333.92|331.12|334.01|331.21|333.92|331.12|0
1648795360000|2022-04-01 06:42:40|333.77|330.97|333.77|330.97|333.77|330.97|333.77|330.97|0
1648795370000|2022-04-01 06:42:50|333.92|331.12|333.92|331.12|333.92|331.12|333.92|331.12|0
1648795380000|2022-04-01 06:43:00|333.77|330.97|333.92|331.12|333.92|331.12|333.77|330.97|0
1648795390000|2022-04-01 06:43:10|333.77|330.97|333.92|331.12|333.92|331.12|333.77|330.97|0
1648795410000|2022-04-01 06:43:30|333.77|330.97|333.77|330.97|333.77|330.97|333.61|330.81|0
1648795420000|2022-04-01 06:43:40|333.92|331.12|333.77|330.97|333.92|331.12|333.77|330.97|0
1648795450000|2022-04-01 06:44:10|333.92|331.12|333.92|331.12|333.92|331.12|333.92|331.12|0
1648795460000|2022-04-01 06:44:20|333.85|331.05|333.77|330.97|333.85|331.05|333.77|330.97|0
1648795470000|2022-04-01 06:44:30|333.46|330.66|333.46|330.66|333.46|330.66|333.46|330.66|0
1648795480000|2022-04-01 06:44:40|333.3|330.5|333.3|330.5|333.3|330.5|333.3|330.5|0
1648795490000|2022-04-01 06:44:50|333.46|330.66|333.38|330.58|333.46|330.66|333.38|330.58|0
1648795500000|2022-04-01 06:45:00|333.46|330.66|333.3|330.5|333.46|330.66|333.3|330.5|0
1648795510000|2022-04-01 06:45:10|333.46|330.66|333.3|330.5|333.46|330.66|333.3|330.5|0
1648795530000|2022-04-01 06:45:30|333.46|330.66|333.46|330.66|333.46|330.66|333.46|330.66|0
1648795600000|2022-04-01 06:46:40|333.3|330.5|333.3|330.5|333.3|330.5|333.3|330.5|0
1648795610000|2022-04-01 06:46:50|333.15|330.35|332.99|330.19|333.15|330.35|332.99|330.19|0
1648795620000|2022-04-01 06:47:00|333.15|330.35|333.15|330.35|333.15|330.35|333.15|330.35|0
1648795630000|2022-04-01 06:47:10|332.84|330.04|332.99|330.19|332.99|330.19|332.84|330.04|0
1648795640000|2022-04-01 06:47:20|332.84|330.04|332.84|330.04|332.84|330.04|332.84|330.04|0
1648795660000|2022-04-01 06:47:40|332.99|330.19|332.99|330.19|332.99|330.19|332.99|330.19|0
1648795680000|2022-04-01 06:48:00|333.15|330.35|333.15|330.35|333.15|330.35|333.15|330.35|0
1648795690000|2022-04-01 06:48:10|333.3|330.5|333.3|330.5|333.46|330.66|333.3|330.5|0
1648795730000|2022-04-01 06:48:50|333.15|330.35|333.15|330.35|333.15|330.35|333.15|330.35|0
1648795780000|2022-04-01 06:49:40|332.84|330.04|332.99|330.19|332.99|330.19|332.84|330.04|0
1648795790000|2022-04-01 06:49:50|332.92|330.12|333.15|330.35|333.15|330.35|332.92|330.12|0
1648795800000|2022-04-01 06:50:00|333.23|330.43|332.99|330.19|333.23|330.43|332.99|330.19|0
1648795820000|2022-04-01 06:50:20|333.15|330.35|333.15|330.35|333.15|330.35|332.99|330.19|0
1648795830000|2022-04-01 06:50:30|333.07|330.27|333.15|330.35|333.15|330.35|332.99|330.19|0
1648795840000|2022-04-01 06:50:40|333.07|330.27|332.99|330.19|333.07|330.27|332.99|330.19|0
1648795850000|2022-04-01 06:50:50|332.84|330.04|332.84|330.04|332.84|330.04|332.84|330.04|0
1648795860000|2022-04-01 06:51:00|332.76|329.96|332.76|329.96|332.76|329.96|332.76|329.96|0
1648795870000|2022-04-01 06:51:10|332.84|330.04|332.84|330.04|332.84|330.04|332.84|330.04|0
1648795880000|2022-04-01 06:51:20|332.76|329.96|332.84|330.04|332.84|330.04|332.76|329.96|0
1648795890000|2022-04-01 06:51:30|332.76|329.96|332.92|330.12|332.92|330.12|332.76|329.96|0
1648795900000|2022-04-01 06:51:40|332.84|330.04|332.83|330.03|332.84|330.04|332.83|330.03|0
1648795920000|2022-04-01 06:52:00|332.99|330.19|332.99|330.19|332.99|330.19|332.99|330.19|0
1648795930000|2022-04-01 06:52:10|332.83|330.03|333.14|330.34|333.14|330.34|332.83|330.03|0
1648795970000|2022-04-01 06:52:50|332.99|330.19|332.99|330.19|332.99|330.19|332.99|330.19|0
1648795980000|2022-04-01 06:53:00|333.14|330.34|332.99|330.19|333.14|330.34|332.99|330.19|0
1648795990000|2022-04-01 06:53:10|333.07|330.27|332.99|330.19|333.07|330.27|332.99|330.19|0
1648796000000|2022-04-01 06:53:20|333.14|330.34|333.14|330.34|333.14|330.34|333.14|330.34|0
1648796040000|2022-04-01 06:54:00|333.45|330.65|333.45|330.65|333.45|330.65|333.45|330.65|0
1648796050000|2022-04-01 06:54:10|333.76|330.96|333.76|330.96|333.76|330.96|333.76|330.96|0
1648796070000|2022-04-01 06:54:30|333.69|330.89|333.61|330.81|333.69|330.89|333.61|330.81|0
1648796080000|2022-04-01 06:54:40|333.76|330.96|333.61|330.81|333.76|330.96|333.61|330.81|0
1648796090000|2022-04-01 06:54:50|333.69|330.89|333.3|330.5|333.69|330.89|333.3|330.5|0
1648796100000|2022-04-01 06:55:00|333.45|330.65|333.45|330.65|333.45|330.65|333.45|330.65|0
1648796110000|2022-04-01 06:55:10|333.3|330.5|333.3|330.5|333.3|330.5|333.3|330.5|0
1648796120000|2022-04-01 06:55:20|333.14|330.34|333.14|330.34|333.14|330.34|333.14|330.34|0
1648796130000|2022-04-01 06:55:30|332.99|330.19|333.3|330.5|333.45|330.65|332.99|330.19|0
1648796140000|2022-04-01 06:55:40|333.14|330.34|333.14|330.34|333.3|330.5|333.14|330.34|0
1648796150000|2022-04-01 06:55:50|333.3|330.5|333.3|330.5|333.3|330.5|333.14|330.34|0
1648796160000|2022-04-01 06:56:00|332.99|330.19|333.14|330.34|333.3|330.5|332.99|330.19|0
1648796170000|2022-04-01 06:56:10|332.99|330.19|332.99|330.19|332.99|330.19|332.91|330.11|0
1648796180000|2022-04-01 06:56:20|332.91|330.11|332.99|330.19|332.99|330.19|332.91|330.11|0
1648796190000|2022-04-01 06:56:30|333.14|330.34|333.14|330.34|333.14|330.34|333.14|330.34|0
1648796200000|2022-04-01 06:56:40|333.07|330.27|333.14|330.34|333.14|330.34|333.07|330.27|0
1648796210000|2022-04-01 06:56:50|333.07|330.27|333.07|330.27|333.14|330.34|333.07|330.27|0
1648796220000|2022-04-01 06:57:00|333.14|330.34|332.83|330.03|333.14|330.34|332.83|330.03|0
1648796240000|2022-04-01 06:57:20|332.99|330.19|332.99|330.19|332.99|330.19|332.99|330.19|0
1648796260000|2022-04-01 06:57:40|333.14|330.34|333.3|330.5|333.3|330.5|333.14|330.34|0
1648796270000|2022-04-01 06:57:50|333.45|330.65|333.45|330.65|333.45|330.65|333.45|330.65|0
1648796280000|2022-04-01 06:58:00|333.38|330.58|333.76|330.96|333.76|330.96|333.3|330.5|0
1648796290000|2022-04-01 06:58:10|333.84|331.04|333.61|330.81|333.84|331.04|333.61|330.81|0
1648796300000|2022-04-01 06:58:20|333.53|330.73|333.38|330.58|333.61|330.81|333.38|330.58|0
1648796310000|2022-04-01 06:58:30|333.45|330.65|333.61|330.81|333.61|330.81|333.38|330.58|0
1648796320000|2022-04-01 06:58:40|333.69|330.89|333.76|330.96|333.76|330.96|333.61|330.81|0
1648796330000|2022-04-01 06:58:50|333.69|330.89|333.76|330.96|333.76|330.96|333.69|330.89|0
1648796340000|2022-04-01 06:59:00|333.92|331.12|334.07|331.27|334.07|331.27|333.92|331.12|0
1648796350000|2022-04-01 06:59:10|334.23|331.43|333.92|331.12|334.23|331.43|333.92|331.12|0
1648796360000|2022-04-01 06:59:20|333.76|330.96|333.92|331.12|333.92|331.12|333.76|330.96|0
1648796370000|2022-04-01 06:59:30|333.76|330.96|333.53|330.73|333.76|330.96|333.53|330.73|0
1648796380000|2022-04-01 06:59:40|333.3|330.5|333.3|330.5|333.61|330.81|333.3|330.5|0
1648796390000|2022-04-01 06:59:50|332.99|330.19|333.3|330.5|333.3|330.5|332.99|330.19|0
1648796400000|2022-04-01 07:00:00|333.45|330.65|333.3|330.5|333.45|330.65|333.3|330.5|0
1648796410000|2022-04-01 07:00:10|333.45|330.65|333.38|330.58|333.45|330.65|333.3|330.5|0
1648796420000|2022-04-01 07:00:20|333.61|330.81|333.38|330.58|333.69|330.89|333.38|330.58|0
1648796430000|2022-04-01 07:00:30|333.76|330.96|334.07|331.27|334.07|331.27|333.76|330.96|0
1648796440000|2022-04-01 07:00:40|333.92|331.12|333.76|330.96|333.92|331.12|333.76|330.96|0
1648796450000|2022-04-01 07:00:50|333.92|331.12|333.92|331.12|333.92|331.12|333.92|331.12|0
1648796460000|2022-04-01 07:01:00|333.61|330.81|333.84|331.04|333.84|331.04|333.53|330.73|0
1648796470000|2022-04-01 07:01:10|333.69|330.89|333.61|330.81|333.69|330.89|333.45|330.65|0
1648796480000|2022-04-01 07:01:20|333.76|330.96|333.69|330.89|333.76|330.96|333.45|330.65|0
1648796490000|2022-04-01 07:01:30|333.45|330.65|333.53|330.73|333.53|330.73|333.3|330.5|0
1648796500000|2022-04-01 07:01:40|333.61|330.81|333.92|331.12|333.92|331.12|333.61|330.81|0
1648796510000|2022-04-01 07:01:50|333.76|330.96|333.61|330.81|333.76|330.96|333.61|330.81|0
1648796520000|2022-04-01 07:02:00|333.92|331.12|334.07|331.27|334.07|331.27|333.61|330.81|0
1648796530000|2022-04-01 07:02:10|334.38|331.58|334.15|331.35|334.38|331.58|334.07|331.27|0
1648796540000|2022-04-01 07:02:20|334.38|331.58|334.54|331.74|334.54|331.74|334.38|331.58|0
1648796550000|2022-04-01 07:02:30|334.69|331.89|334.85|332.05|335|332.2|334.69|331.89|0
1648796560000|2022-04-01 07:02:40|334.69|331.89|334.54|331.74|334.69|331.89|334.54|331.74|0
1648796570000|2022-04-01 07:02:50|334.38|331.58|334.07|331.27|334.38|331.58|333.76|330.96|0
1648796580000|2022-04-01 07:03:00|334.23|331.43|334.15|331.35|334.31|331.51|334.15|331.35|0
1648796590000|2022-04-01 07:03:10|334.07|331.27|334.23|331.43|334.23|331.43|334.07|331.27|0
1648796600000|2022-04-01 07:03:20|334.38|331.58|334.38|331.58|334.38|331.58|334.38|331.58|0
1648796610000|2022-04-01 07:03:30|334.54|331.74|334.23|331.43|334.54|331.74|334.23|331.43|0
1648796620000|2022-04-01 07:03:40|334.15|331.35|334.23|331.43|334.31|331.51|334.15|331.35|0
1648796630000|2022-04-01 07:03:50|334.07|331.27|334|331.2|334.07|331.27|334|331.2|0
1648796640000|2022-04-01 07:04:00|333.45|330.65|333.61|330.81|333.61|330.81|333.45|330.65|0
1648796650000|2022-04-01 07:04:10|333.76|330.96|333.76|330.96|333.76|330.96|333.76|330.96|0
1648796660000|2022-04-01 07:04:20|333.61|330.81|333.76|330.96|333.76|330.96|333.61|330.81|0
1648796670000|2022-04-01 07:04:30|333.92|331.12|333.92|331.12|333.92|331.12|333.92|331.12|0
1648796680000|2022-04-01 07:04:40|334.07|331.27|334.23|331.43|334.23|331.43|334.07|331.27|0
1648796690000|2022-04-01 07:04:50|334.54|331.74|334.54|331.74|334.54|331.74|334.46|331.66|0
1648796700000|2022-04-01 07:05:00|334.03|331.63|334.11|331.71|334.11|331.71|334.03|331.63|0
1648796710000|2022-04-01 07:05:10|334.03|331.63|334.18|331.78|334.18|331.78|333.95|331.55|0
1648796720000|2022-04-01 07:05:20|334.11|331.71|334.34|331.94|334.34|331.94|334.11|331.71|0
1648796730000|2022-04-01 07:05:30|334.26|331.86|334.65|332.25|334.65|332.25|334.26|331.86|0
1648796740000|2022-04-01 07:05:40|334.8|332.4|334.8|332.4|334.8|332.4|334.65|332.25|0
1648796750000|2022-04-01 07:05:50|334.73|332.33|334.8|332.4|334.8|332.4|334.65|332.25|0
1648796760000|2022-04-01 07:06:00|334.65|332.25|334.88|332.48|334.88|332.48|334.65|332.25|0
1648796770000|2022-04-01 07:06:10|334.73|332.33|334.65|332.25|334.73|332.33|334.57|332.17|0
1648796780000|2022-04-01 07:06:20|334.49|332.09|333.8|331.4|334.49|332.09|333.8|331.4|0
1648796790000|2022-04-01 07:06:30|333.87|331.47|334.49|332.09|334.49|332.09|333.87|331.47|0
1648796800000|2022-04-01 07:06:40|334.73|332.33|334.65|332.25|334.73|332.33|334.49|332.09|0
1648796810000|2022-04-01 07:06:50|334.49|332.09|334.57|332.17|334.57|332.17|334.49|332.09|0
1648796820000|2022-04-01 07:07:00|334.65|332.25|334.96|332.56|334.96|332.56|334.65|332.25|0
1648796830000|2022-04-01 07:07:10|334.49|332.09|334.65|332.25|334.65|332.25|334.49|332.09|0
1648796840000|2022-04-01 07:07:20|334.34|331.94|334.73|332.33|334.73|332.33|334.34|331.94|0
1648796850000|2022-04-01 07:07:30|334.88|332.48|334.96|332.56|334.96|332.56|334.88|332.48|0
1648796860000|2022-04-01 07:07:40|335.11|332.71|334.65|332.25|335.11|332.71|334.65|332.25|0
1648796870000|2022-04-01 07:07:50|334.8|332.4|335.11|332.71|335.27|332.87|334.8|332.4|0
1648796880000|2022-04-01 07:08:00|335.19|332.79|335.11|332.71|335.19|332.79|334.8|332.4|0
1648796890000|2022-04-01 07:08:10|334.88|332.48|334.8|332.4|334.88|332.48|334.8|332.4|0
1648796900000|2022-04-01 07:08:20|334.65|332.25|334.49|332.09|334.65|332.25|334.49|332.09|0
1648796910000|2022-04-01 07:08:30|334.73|332.33|334.57|332.17|334.73|332.33|334.57|332.17|0
1648796920000|2022-04-01 07:08:40|334.8|332.4|334.65|332.25|334.8|332.4|334.65|332.25|0
1648796930000|2022-04-01 07:08:50|334.8|332.4|334.88|332.48|334.88|332.48|334.65|332.25|0
1648796940000|2022-04-01 07:09:00|334.65|332.25|334.96|332.56|334.96|332.56|334.65|332.25|0
1648796950000|2022-04-01 07:09:10|335.11|332.71|334.96|332.56|335.11|332.71|334.96|332.56|0
1648796960000|2022-04-01 07:09:20|334.65|332.25|334.49|332.09|334.65|332.25|334.49|332.09|0
1648796970000|2022-04-01 07:09:30|334.34|331.94|334.49|332.09|334.49|332.09|334.34|331.94|0
1648796980000|2022-04-01 07:09:40|333.87|331.47|334.18|331.78|334.18|331.78|333.87|331.47|0
1648796990000|2022-04-01 07:09:50|334.02|331.62|334.11|331.71|334.18|331.78|334.02|331.62|0
1648797000000|2022-04-01 07:10:00|334.34|331.94|334.42|332.02|334.65|332.25|334.34|331.94|0
1648797010000|2022-04-01 07:10:10|334.34|331.94|334.49|332.09|334.49|332.09|334.18|331.78|0
1648797020000|2022-04-01 07:10:20|334.33|331.93|334.18|331.78|334.33|331.93|334.18|331.78|0
1648797030000|2022-04-01 07:10:30|334.33|331.93|334.49|332.09|334.49|332.09|334.33|331.93|0
1648797040000|2022-04-01 07:10:40|334.33|331.93|334.02|331.62|334.33|331.93|334.02|331.62|0
1648797050000|2022-04-01 07:10:50|333.95|331.55|334.18|331.78|334.18|331.78|333.95|331.55|0
1648797060000|2022-04-01 07:11:00|334.33|331.93|334.02|331.62|334.33|331.93|334.02|331.62|0
1648797070000|2022-04-01 07:11:10|333.87|331.47|333.56|331.16|333.87|331.47|333.56|331.16|0
1648797080000|2022-04-01 07:11:20|333.4|331|333.56|331.16|333.56|331.16|333.4|331|0
1648797090000|2022-04-01 07:11:30|333.71|331.31|333.87|331.47|333.87|331.47|333.71|331.31|0
1648797100000|2022-04-01 07:11:40|333.71|331.31|333.4|331|333.71|331.31|333.4|331|0
1648797110000|2022-04-01 07:11:50|333.56|331.16|333.56|331.16|333.56|331.16|333.4|331|0
1648797120000|2022-04-01 07:12:00|333.87|331.47|333.87|331.47|333.87|331.47|333.87|331.47|0
1648797130000|2022-04-01 07:12:10|333.64|331.24|333.4|331|333.64|331.24|333.4|331|0
1648797140000|2022-04-01 07:12:20|333.48|331.08|333.4|331|333.48|331.08|333.4|331|0
1648797150000|2022-04-01 07:12:30|333.64|331.24|334.02|331.62|334.02|331.62|333.64|331.24|0
1648797160000|2022-04-01 07:12:40|333.95|331.55|333.87|331.47|333.95|331.55|333.71|331.31|0
1648797170000|2022-04-01 07:12:50|333.71|331.31|333.87|331.47|333.87|331.47|333.71|331.31|0
1648797180000|2022-04-01 07:13:00|333.79|331.39|333.48|331.08|333.79|331.39|333.4|331|0
1648797190000|2022-04-01 07:13:10|333.25|330.85|333.4|331|333.4|331|333.25|330.85|0
1648797200000|2022-04-01 07:13:20|333.56|331.16|333.71|331.31|333.71|331.31|333.56|331.16|0
1648797210000|2022-04-01 07:13:30|333.87|331.47|333.95|331.55|333.95|331.55|333.87|331.47|0
1648797220000|2022-04-01 07:13:40|333.87|331.47|333.95|331.55|333.95|331.55|333.87|331.47|0
1648797230000|2022-04-01 07:13:50|334.02|331.62|334.18|331.78|334.18|331.78|334.02|331.62|0
1648797240000|2022-04-01 07:14:00|334.26|331.86|334.49|332.09|334.49|332.09|334.26|331.86|0
1648797250000|2022-04-01 07:14:10|334.64|332.24|334.96|332.56|334.96|332.56|334.64|332.24|0
1648797260000|2022-04-01 07:14:20|335.35|332.95|335.42|333.02|335.42|333.02|335.27|332.87|0
1648797270000|2022-04-01 07:14:30|335.73|333.33|335.58|333.18|335.89|333.49|335.58|333.18|0
1648797280000|2022-04-01 07:14:40|335.11|332.71|335.27|332.87|335.42|333.02|335.11|332.71|0
1648797290000|2022-04-01 07:14:50|335.19|332.79|335.42|333.02|335.42|333.02|335.19|332.79|0
1648797300000|2022-04-01 07:15:00|335.19|332.79|334.88|332.48|335.27|332.87|334.88|332.48|0
1648797310000|2022-04-01 07:15:10|334.33|331.93|334.33|331.93|334.49|332.09|334.18|331.78|0
1648797320000|2022-04-01 07:15:20|334.57|332.17|334.88|332.48|334.88|332.48|334.33|331.93|0
1648797330000|2022-04-01 07:15:30|335.27|332.87|335.27|332.87|335.42|333.02|335.27|332.87|0
1648797340000|2022-04-01 07:15:40|335.5|333.1|335.11|332.71|335.5|333.1|335.11|332.71|0
1648797350000|2022-04-01 07:15:50|335.42|333.02|335.58|333.18|335.58|333.18|335.42|333.02|0
1648797360000|2022-04-01 07:16:00|335.42|333.02|335.27|332.87|335.42|333.02|335.19|332.79|0
1648797370000|2022-04-01 07:16:10|335.11|332.71|335.19|332.79|335.19|332.79|335.04|332.64|0
1648797380000|2022-04-01 07:16:20|335.27|332.87|334.8|332.4|335.27|332.87|334.8|332.4|0
1648797390000|2022-04-01 07:16:30|334.64|332.24|334.64|332.24|334.64|332.24|334.49|332.09|0
1648797400000|2022-04-01 07:16:40|334.49|332.09|334.18|331.78|334.49|332.09|334.18|331.78|0
1648797410000|2022-04-01 07:16:50|334.02|331.62|333.95|331.55|334.02|331.62|333.95|331.55|0
1648797420000|2022-04-01 07:17:00|333.79|331.39|333.56|331.16|333.79|331.39|333.4|331|0
1648797430000|2022-04-01 07:17:10|333.4|331|333.4|331|333.4|331|333.4|331|0
1648797440000|2022-04-01 07:17:20|333.24|330.84|333.71|331.31|333.71|331.31|333.24|330.84|0
1648797450000|2022-04-01 07:17:30|333.56|331.16|333.79|331.39|333.79|331.39|333.56|331.16|0
1648797460000|2022-04-01 07:17:40|333.55|331.15|333.71|331.31|333.71|331.31|333.55|331.15|0
1648797470000|2022-04-01 07:17:50|333.55|331.15|333.24|330.84|333.55|331.15|333.17|330.77|0
1648797480000|2022-04-01 07:18:00|333.09|330.69|333.24|330.84|333.4|331|333.09|330.69|0
1648797490000|2022-04-01 07:18:10|333.4|331|333.55|331.15|333.64|331.24|333.4|331|0
1648797500000|2022-04-01 07:18:20|333.4|331|333.55|331.15|333.55|331.15|333.17|330.77|0
1648797510000|2022-04-01 07:18:30|333.71|331.31|333.71|331.31|333.71|331.31|333.71|331.31|0
1648797520000|2022-04-01 07:18:40|333.87|331.47|333.87|331.47|333.87|331.47|333.71|331.31|0
1648797530000|2022-04-01 07:18:50|333.79|331.39|333.55|331.15|333.87|331.47|333.55|331.15|0
1648797540000|2022-04-01 07:19:00|333.4|331|333.48|331.08|333.48|331.08|333.4|331|0
1648797550000|2022-04-01 07:19:10|333.55|331.15|333.55|331.15|333.64|331.24|333.4|331|0
1648797560000|2022-04-01 07:19:20|333.4|331|333.24|330.84|333.4|331|333.24|330.84|0
1648797570000|2022-04-01 07:19:30|333.4|331|333.55|331.15|333.55|331.15|333.32|330.92|0
1648797580000|2022-04-01 07:19:40|333.48|331.08|333.24|330.84|333.48|331.08|333.24|330.84|0
1648797590000|2022-04-01 07:19:50|333.4|331|333.4|331|333.48|331.08|333.4|331|0
1648797600000|2022-04-01 07:20:00|333.48|331.08|333.48|331.08|333.48|331.08|333.4|331|0
1648797610000|2022-04-01 07:20:10|333.4|331|333.4|331|333.55|331.15|333.4|331|0
1648797620000|2022-04-01 07:20:20|333.48|331.08|333.32|330.92|333.48|331.08|333.32|330.92|0
1648797630000|2022-04-01 07:20:30|333.24|330.84|333.17|330.77|333.32|330.92|333.17|330.77|0
1648797640000|2022-04-01 07:20:40|333.09|330.69|333.09|330.69|333.24|330.84|333.09|330.69|0
1648797650000|2022-04-01 07:20:50|333.4|331|333.24|330.84|333.4|331|333.24|330.84|0
1648797660000|2022-04-01 07:21:00|333.09|330.69|333.4|331|333.4|331|333.09|330.69|0
1648797670000|2022-04-01 07:21:10|333.32|330.92|333.09|330.69|333.32|330.92|333.09|330.69|0
1648797680000|2022-04-01 07:21:20|332.62|330.22|332.78|330.38|332.78|330.38|332.62|330.22|0
1648797690000|2022-04-01 07:21:30|332.62|330.22|332.47|330.07|332.62|330.22|332.47|330.07|0
1648797700000|2022-04-01 07:21:40|332.62|330.22|332.62|330.22|332.62|330.22|332.47|330.07|0
1648797710000|2022-04-01 07:21:50|332.47|330.07|332.47|330.07|332.47|330.07|332.47|330.07|0
1648797730000|2022-04-01 07:22:10|332.16|329.76|331.85|329.45|332.16|329.76|331.85|329.45|0
1648797740000|2022-04-01 07:22:20|332|329.6|332|329.6|332|329.6|331.69|329.29|0
1648797750000|2022-04-01 07:22:30|332.16|329.76|332.16|329.76|332.16|329.76|332.16|329.76|0
1648797760000|2022-04-01 07:22:40|332.08|329.68|331.85|329.45|332.08|329.68|331.85|329.45|0
1648797770000|2022-04-01 07:22:50|331.69|329.29|331.23|328.83|331.69|329.29|331.23|328.83|0
1648797780000|2022-04-01 07:23:00|331.07|328.67|330.92|328.52|331.07|328.67|330.92|328.52|0
1648797790000|2022-04-01 07:23:10|330.76|328.36|330.92|328.52|330.92|328.52|330.76|328.36|0
1648797800000|2022-04-01 07:23:20|331.07|328.67|331.07|328.67|331.23|328.83|331.07|328.67|0
1648797810000|2022-04-01 07:23:30|331.23|328.83|331.31|328.91|331.31|328.91|331.23|328.83|0
1648797820000|2022-04-01 07:23:40|331.23|328.83|331.15|328.75|331.38|328.98|331.15|328.75|0
1648797830000|2022-04-01 07:23:50|331.07|328.67|331.38|328.98|331.38|328.98|331.07|328.67|0
1648797840000|2022-04-01 07:24:00|331.23|328.83|331.38|328.98|331.38|328.98|331.23|328.83|0
1648797850000|2022-04-01 07:24:10|331.54|329.14|331.54|329.14|331.54|329.14|331.46|329.06|0
1648797860000|2022-04-01 07:24:20|331.69|329.29|331.69|329.29|331.69|329.29|331.69|329.29|0
1648797870000|2022-04-01 07:24:30|331.85|329.45|331.69|329.29|331.85|329.45|331.69|329.29|0
1648797880000|2022-04-01 07:24:40|331.85|329.45|331.69|329.29|331.85|329.45|331.69|329.29|0
1648797890000|2022-04-01 07:24:50|331.85|329.45|332|329.6|332|329.6|331.85|329.45|0
1648797900000|2022-04-01 07:25:00|332.47|330.07|332.31|329.91|332.47|330.07|332.31|329.91|0
1648797910000|2022-04-01 07:25:10|332.47|330.07|332.62|330.22|332.78|330.38|332.47|330.07|0
1648797920000|2022-04-01 07:25:20|332.47|330.07|332.16|329.76|332.47|330.07|332.16|329.76|0
1648797930000|2022-04-01 07:25:30|332.31|329.91|332.47|330.07|332.47|330.07|332.31|329.91|0
1648797940000|2022-04-01 07:25:40|332.62|330.22|332.62|330.22|332.62|330.22|332.62|330.22|0
1648797950000|2022-04-01 07:25:50|332.78|330.38|333.24|330.84|333.24|330.84|332.78|330.38|0
1648797960000|2022-04-01 07:26:00|333.09|330.69|332.31|329.91|333.09|330.69|332.31|329.91|0
1648797970000|2022-04-01 07:26:10|332.16|329.76|332.31|329.91|332.31|329.91|332.16|329.76|0
1648797980000|2022-04-01 07:26:20|332.16|329.76|332.39|329.99|332.39|329.99|332.16|329.76|0
1648797990000|2022-04-01 07:26:30|332.93|330.53|332.78|330.38|332.93|330.53|332.78|330.38|0
1648798000000|2022-04-01 07:26:40|333.09|330.69|333.09|330.69|333.09|330.69|333.09|330.69|0
1648798010000|2022-04-01 07:26:50|333.24|330.84|333.55|331.15|333.55|331.15|333.24|330.84|0
1648798020000|2022-04-01 07:27:00|333.4|331|333.55|331.15|333.55|331.15|333.4|331|0
1648798030000|2022-04-01 07:27:10|333.4|331|332.93|330.53|333.4|331|332.93|330.53|0
1648798040000|2022-04-01 07:27:20|332.78|330.38|332.47|330.07|332.78|330.38|332.47|330.07|0
1648798050000|2022-04-01 07:27:30|332.39|329.99|332.39|329.99|332.47|330.07|332.39|329.99|0
1648798060000|2022-04-01 07:27:40|332.31|329.91|332.16|329.76|332.31|329.91|332.16|329.76|0
1648798070000|2022-04-01 07:27:50|332.31|329.91|332.55|330.15|332.62|330.22|332.31|329.91|0
1648798080000|2022-04-01 07:28:00|332.46|330.06|332.62|330.22|332.62|330.22|332.46|330.06|0
1648798090000|2022-04-01 07:28:10|332.55|330.15|332.46|330.06|332.62|330.22|332.46|330.06|0
1648798100000|2022-04-01 07:28:20|332.39|329.99|332.46|330.06|332.46|330.06|332.39|329.99|0
1648798110000|2022-04-01 07:28:30|332.55|330.15|332.93|330.53|332.93|330.53|332.55|330.15|0
1648798120000|2022-04-01 07:28:40|333.08|330.68|333.08|330.68|333.08|330.68|332.93|330.53|0
1648798130000|2022-04-01 07:28:50|333.4|331|333.39|330.99|333.4|331|333.39|330.99|0
1648798140000|2022-04-01 07:29:00|333.55|331.15|333.08|330.68|333.55|331.15|333.08|330.68|0
1648798150000|2022-04-01 07:29:10|333.24|330.84|333.24|330.84|333.32|330.92|333.24|330.84|0
1648798160000|2022-04-01 07:29:20|333.32|330.92|333.24|330.84|333.39|330.99|333.24|330.84|0
1648798170000|2022-04-01 07:29:30|333.32|330.92|333.08|330.68|333.39|330.99|333.08|330.68|0
1648798180000|2022-04-01 07:29:40|333.39|330.99|333.55|331.15|333.55|331.15|333.39|330.99|0
1648798190000|2022-04-01 07:29:50|333.48|331.08|333.71|331.31|333.71|331.31|333.39|330.99|0
1648798200000|2022-04-01 07:30:00|334.17|331.77|333.86|331.46|334.17|331.77|333.86|331.46|0
1648798210000|2022-04-01 07:30:10|333.79|331.39|333.55|331.15|333.86|331.46|333.55|331.15|0
1648798220000|2022-04-01 07:30:20|333.7|331.3|334.02|331.62|334.02|331.62|333.7|331.3|0
1648798230000|2022-04-01 07:30:30|334.17|331.77|334.64|332.24|334.64|332.24|334.17|331.77|0
1648798240000|2022-04-01 07:30:40|334.79|332.39|335.03|332.63|335.03|332.63|334.79|332.39|0
1648798250000|2022-04-01 07:30:50|334.79|332.39|334.79|332.39|334.87|332.47|334.79|332.39|0
1648798260000|2022-04-01 07:31:00|334.64|332.24|334.17|331.77|334.64|332.24|334.1|331.7|0
1648798270000|2022-04-01 07:31:10|334.25|331.85|334.64|332.24|334.64|332.24|334.25|331.85|0
1648798280000|2022-04-01 07:31:20|334.48|332.08|334.64|332.24|334.64|332.24|334.48|332.08|0
1648798290000|2022-04-01 07:31:30|334.79|332.39|334.72|332.32|334.79|332.39|334.64|332.24|0
1648798300000|2022-04-01 07:31:40|334.64|332.24|334.64|332.24|334.79|332.39|334.64|332.24|0
1648798310000|2022-04-01 07:31:50|334.72|332.32|334.79|332.39|334.79|332.39|334.72|332.32|0
1648798320000|2022-04-01 07:32:00|334.87|332.47|334.79|332.39|334.95|332.55|334.79|332.39|0
1648798330000|2022-04-01 07:32:10|334.95|332.55|335.26|332.86|335.26|332.86|334.95|332.55|0
1648798340000|2022-04-01 07:32:20|335.1|332.7|335.26|332.86|335.26|332.86|335.1|332.7|0
1648798350000|2022-04-01 07:32:30|335.1|332.7|335.18|332.78|335.18|332.78|334.95|332.55|0
1648798360000|2022-04-01 07:32:40|335.42|333.02|335.1|332.7|335.42|333.02|335.1|332.7|0
1648798370000|2022-04-01 07:32:50|334.95|332.55|334.95|332.55|334.95|332.55|334.79|332.39|0
1648798380000|2022-04-01 07:33:00|335.1|332.7|334.79|332.39|335.1|332.7|334.79|332.39|0
1648798390000|2022-04-01 07:33:10|334.95|332.55|335.1|332.7|335.1|332.7|334.87|332.47|0
1648798400000|2022-04-01 07:33:20|335.03|332.63|334.87|332.47|335.18|332.78|334.87|332.47|0
1648798410000|2022-04-01 07:33:30|334.79|332.39|335.03|332.63|335.03|332.63|334.79|332.39|0
1648798420000|2022-04-01 07:33:40|334.95|332.55|335.26|332.86|335.26|332.86|334.95|332.55|0
1648798430000|2022-04-01 07:33:50|335.41|333.01|335.26|332.86|335.41|333.01|335.26|332.86|0
1648798440000|2022-04-01 07:34:00|335.1|332.7|335.26|332.86|335.34|332.94|335.1|332.7|0
1648798450000|2022-04-01 07:34:10|335.1|332.7|334.79|332.39|335.1|332.7|334.79|332.39|0
1648798460000|2022-04-01 07:34:20|334.95|332.55|335.1|332.7|335.1|332.7|334.95|332.55|0
1648798470000|2022-04-01 07:34:30|335.18|332.78|335.41|333.01|335.41|333.01|335.18|332.78|0
1648798480000|2022-04-01 07:34:40|335.26|332.86|335.1|332.7|335.26|332.86|335.1|332.7|0
1648798490000|2022-04-01 07:34:50|335.26|332.86|335.73|333.33|335.73|333.33|335.26|332.86|0
1648798500000|2022-04-01 07:35:00|335.57|333.17|335.57|333.17|335.65|333.25|335.57|333.17|0
1648798510000|2022-04-01 07:35:10|335.5|333.1|335.57|333.17|335.57|333.17|335.5|333.1|0
1648798520000|2022-04-01 07:35:20|335.41|333.01|335.96|333.56|335.96|333.56|335.41|333.01|0
1648798530000|2022-04-01 07:35:30|335.88|333.48|335.88|333.48|335.96|333.56|335.88|333.48|0
1648798540000|2022-04-01 07:35:40|336.04|333.64|335.88|333.48|336.04|333.64|335.88|333.48|0
1648798550000|2022-04-01 07:35:50|336.12|333.72|336.66|334.26|336.66|334.26|336.12|333.72|0
1648798560000|2022-04-01 07:36:00|336.51|334.11|336.66|334.26|336.82|334.42|336.51|334.11|0
1648798570000|2022-04-01 07:36:10|336.82|334.42|336.66|334.26|336.82|334.42|336.66|334.26|0
1648798580000|2022-04-01 07:36:20|336.82|334.42|336.74|334.34|336.82|334.42|336.66|334.26|0
1648798590000|2022-04-01 07:36:30|336.82|334.42|336.97|334.57|336.97|334.57|336.74|334.34|0
1648798600000|2022-04-01 07:36:40|336.51|334.11|336.51|334.11|336.51|334.11|336.51|334.11|0
1648798610000|2022-04-01 07:36:50|336.04|333.64|336.51|334.11|336.51|334.11|336.04|333.64|0
1648798620000|2022-04-01 07:37:00|336.59|334.19|336.19|333.79|336.59|334.19|336.19|333.79|0
1648798630000|2022-04-01 07:37:10|336.12|333.72|336.19|333.79|336.19|333.79|336.12|333.72|0
1648798640000|2022-04-01 07:37:20|336.04|333.64|335.88|333.48|336.04|333.64|335.88|333.48|0
1648798650000|2022-04-01 07:37:30|335.72|333.32|336.04|333.64|336.04|333.64|335.72|333.32|0
1648798660000|2022-04-01 07:37:40|336.35|333.95|336.35|333.95|336.35|333.95|336.35|333.95|0
1648798670000|2022-04-01 07:37:50|336.27|333.87|336.19|333.79|336.27|333.87|336.04|333.64|0
1648798680000|2022-04-01 07:38:00|336.35|333.95|336.5|334.1|336.5|334.1|336.27|333.87|0
1648798690000|2022-04-01 07:38:10|336.35|333.95|336.04|333.64|336.35|333.95|336.04|333.64|0
1648798700000|2022-04-01 07:38:20|335.88|333.48|335.81|333.41|335.88|333.48|335.81|333.41|0
1648798710000|2022-04-01 07:38:30|335.88|333.48|335.88|333.48|336.04|333.64|335.88|333.48|0
1648798720000|2022-04-01 07:38:40|335.96|333.56|335.96|333.56|335.96|333.56|335.88|333.48|0
1648798730000|2022-04-01 07:38:50|336.04|333.64|335.88|333.48|336.04|333.64|335.88|333.48|0
1648798740000|2022-04-01 07:39:00|335.81|333.41|335.72|333.32|335.81|333.41|335.72|333.32|0
1648798750000|2022-04-01 07:39:10|335.81|333.41|335.88|333.48|335.88|333.48|335.81|333.41|0
1648798760000|2022-04-01 07:39:20|335.72|333.32|335.57|333.17|335.72|333.32|335.49|333.09|0
1648798770000|2022-04-01 07:39:30|335.41|333.01|335.49|333.09|335.49|333.09|335.41|333.01|0
1648798780000|2022-04-01 07:39:40|335.41|333.01|335.26|332.86|335.41|333.01|335.26|332.86|0
1648798790000|2022-04-01 07:39:50|335.1|332.7|335.1|332.7|335.1|332.7|334.94|332.54|0
1648798800000|2022-04-01 07:40:00|335.26|332.86|335.1|332.7|335.26|332.86|335.1|332.7|0
1648798810000|2022-04-01 07:40:10|334.94|332.54|335.26|332.86|335.26|332.86|334.94|332.54|0
1648798820000|2022-04-01 07:40:20|335.1|332.7|335.1|332.7|335.1|332.7|335.1|332.7|0
1648798830000|2022-04-01 07:40:30|334.94|332.54|334.63|332.23|334.94|332.54|334.63|332.23|0
1648798840000|2022-04-01 07:40:40|334.71|332.31|334.79|332.39|334.94|332.54|334.71|332.31|0
1648798850000|2022-04-01 07:40:50|334.87|332.47|334.71|332.31|334.87|332.47|334.71|332.31|0
1648798860000|2022-04-01 07:41:00|334.79|332.39|334.87|332.47|334.94|332.54|334.79|332.39|0
1648798870000|2022-04-01 07:41:10|334.94|332.54|334.94|332.54|334.94|332.54|334.79|332.39|0
1648798880000|2022-04-01 07:41:20|334.87|332.47|334.63|332.23|334.87|332.47|334.63|332.23|0
1648798890000|2022-04-01 07:41:30|334.17|331.77|334.32|331.92|334.32|331.92|334.17|331.77|0
1648798900000|2022-04-01 07:41:40|334.48|332.08|334.63|332.23|334.63|332.23|334.48|332.08|0
1648798910000|2022-04-01 07:41:50|334.79|332.39|334.94|332.54|334.94|332.54|334.79|332.39|0
1648798920000|2022-04-01 07:42:00|335.1|332.7|334.94|332.54|335.1|332.7|334.94|332.54|0
1648798940000|2022-04-01 07:42:20|335.02|332.62|335.41|333.01|335.41|333.01|335.02|332.62|0
1648798950000|2022-04-01 07:42:30|335.57|333.17|335.26|332.86|335.57|333.17|335.26|332.86|0
1648798960000|2022-04-01 07:42:40|335.34|332.94|335.65|333.25|335.65|333.25|335.34|332.94|0
1648798970000|2022-04-01 07:42:50|335.88|333.48|336.03|333.63|336.03|333.63|335.88|333.48|0
1648798980000|2022-04-01 07:43:00|335.88|333.48|335.72|333.32|335.88|333.48|335.57|333.17|0
1648798990000|2022-04-01 07:43:10|335.65|333.25|335.57|333.17|335.72|333.32|335.57|333.17|0
1648799000000|2022-04-01 07:43:20|335.41|333.01|335.57|333.17|335.57|333.17|335.41|333.01|0
1648799010000|2022-04-01 07:43:30|335.72|333.32|335.72|333.32|335.8|333.4|335.72|333.32|0
1648799020000|2022-04-01 07:43:40|335.65|333.25|335.57|333.17|335.65|333.25|335.57|333.17|0
1648799040000|2022-04-01 07:44:00|335.72|333.32|335.57|333.17|335.72|333.32|335.57|333.17|0
1648799050000|2022-04-01 07:44:10|335.65|333.25|335.57|333.17|335.72|333.32|335.57|333.17|0
1648799060000|2022-04-01 07:44:20|335.72|333.32|335.57|333.17|335.72|333.32|335.57|333.17|0
1648799070000|2022-04-01 07:44:30|335.72|333.32|335.72|333.32|335.72|333.32|335.72|333.32|0
1648799080000|2022-04-01 07:44:40|335.57|333.17|335.1|332.7|335.57|333.17|335.1|332.7|0
1648799090000|2022-04-01 07:44:50|334.94|332.54|334.94|332.54|334.94|332.54|334.79|332.39|0
1648799100000|2022-04-01 07:45:00|335.25|332.85|335.25|332.85|335.25|332.85|335.1|332.7|0
1648799110000|2022-04-01 07:45:10|335.1|332.7|334.87|332.47|335.1|332.7|334.79|332.39|0
1648799120000|2022-04-01 07:45:20|334.79|332.39|334.63|332.23|334.79|332.39|334.63|332.23|0
1648799130000|2022-04-01 07:45:30|334.71|332.31|334.48|332.08|334.79|332.39|334.48|332.08|0
1648799140000|2022-04-01 07:45:40|334.16|331.76|334.16|331.76|334.32|331.92|334.16|331.76|0
1648799150000|2022-04-01 07:45:50|334.32|331.92|334.16|331.76|334.32|331.92|334.16|331.76|0
1648799180000|2022-04-01 07:46:20|334.32|331.92|334.4|332|334.48|332.08|334.32|331.92|0
1648799190000|2022-04-01 07:46:30|334.79|332.39|334.16|331.76|334.79|332.39|334.16|331.76|0
1648799200000|2022-04-01 07:46:40|334.01|331.61|334.16|331.76|334.16|331.76|334.01|331.61|0
1648799210000|2022-04-01 07:46:50|333.54|331.14|333.7|331.3|333.7|331.3|333.54|331.14|0
1648799220000|2022-04-01 07:47:00|333.85|331.45|334.16|331.76|334.16|331.76|333.78|331.38|0
1648799230000|2022-04-01 07:47:10|334.01|331.61|334.01|331.61|334.01|331.61|333.85|331.45|0
1648799250000|2022-04-01 07:47:30|334.16|331.76|334.09|331.69|334.16|331.76|334.09|331.69|0
1648799260000|2022-04-01 07:47:40|334.01|331.61|334.01|331.61|334.16|331.76|334.01|331.61|0
1648799270000|2022-04-01 07:47:50|334.09|331.69|334.16|331.76|334.16|331.76|334.09|331.69|0
1648799280000|2022-04-01 07:48:00|334.01|331.61|334.01|331.61|334.09|331.69|334.01|331.61|0
1648799290000|2022-04-01 07:48:10|333.85|331.45|333.85|331.45|333.85|331.45|333.7|331.3|0
1648799300000|2022-04-01 07:48:20|334.01|331.61|333.93|331.53|334.01|331.61|333.78|331.38|0
1648799310000|2022-04-01 07:48:30|333.85|331.45|333.7|331.3|333.85|331.45|333.7|331.3|0
1648799320000|2022-04-01 07:48:40|333.85|331.45|334.01|331.61|334.01|331.61|333.85|331.45|0
1648799330000|2022-04-01 07:48:50|333.85|331.45|333.85|331.45|334.01|331.61|333.85|331.45|0
1648799340000|2022-04-01 07:49:00|333.93|331.53|334.32|331.92|334.32|331.92|333.93|331.53|0
1648799350000|2022-04-01 07:49:10|334.16|331.76|334.16|331.76|334.16|331.76|334.16|331.76|0
1648799360000|2022-04-01 07:49:20|334.01|331.61|334.16|331.76|334.16|331.76|333.93|331.53|0
1648799370000|2022-04-01 07:49:30|334.32|331.92|333.85|331.45|334.32|331.92|333.85|331.45|0
1648799380000|2022-04-01 07:49:40|334.01|331.61|334.01|331.61|334.01|331.61|333.85|331.45|0
1648799390000|2022-04-01 07:49:50|333.85|331.45|334.01|331.61|334.01|331.61|333.85|331.45|0
1648799400000|2022-04-01 07:50:00|333.85|331.45|334.01|331.61|334.01|331.61|333.85|331.45|0
1648799410000|2022-04-01 07:50:10|334.09|331.69|333.85|331.45|334.09|331.69|333.7|331.3|0
1648799420000|2022-04-01 07:50:20|333.7|331.3|333.7|331.3|333.7|331.3|333.54|331.14|0
1648799430000|2022-04-01 07:50:30|333.62|331.22|333.39|330.99|333.62|331.22|333.39|330.99|0
1648799440000|2022-04-01 07:50:40|333.23|330.83|333.23|330.83|333.23|330.83|333.16|330.76|0
1648799450000|2022-04-01 07:50:50|332.77|330.37|332.77|330.37|332.77|330.37|332.61|330.21|0
1648799460000|2022-04-01 07:51:00|332.69|330.29|332.92|330.52|332.92|330.52|332.69|330.29|0
1648799470000|2022-04-01 07:51:10|333.08|330.68|333.08|330.68|333.08|330.68|333.08|330.68|0
1648799480000|2022-04-01 07:51:20|333.23|330.83|333.08|330.68|333.23|330.83|333.08|330.68|0
1648799490000|2022-04-01 07:51:30|333.23|330.83|333.08|330.68|333.23|330.83|333.08|330.68|0
1648799500000|2022-04-01 07:51:40|333.23|330.83|333.54|331.14|333.54|331.14|333.23|330.83|0
1648799510000|2022-04-01 07:51:50|333.39|330.99|333.39|330.99|333.39|330.99|333.39|330.99|0
1648799520000|2022-04-01 07:52:00|333.31|330.91|332.85|330.45|333.31|330.91|332.85|330.45|0
1648799530000|2022-04-01 07:52:10|332.76|330.36|332.61|330.21|332.76|330.36|332.61|330.21|0
1648799540000|2022-04-01 07:52:20|332.69|330.29|332.76|330.36|332.76|330.36|332.61|330.21|0
1648799550000|2022-04-01 07:52:30|332.92|330.52|333.16|330.76|333.16|330.76|332.92|330.52|0
1648799560000|2022-04-01 07:52:40|333.23|330.83|333.07|330.67|333.23|330.83|333.07|330.67|0
1648799570000|2022-04-01 07:52:50|333.16|330.76|333.07|330.67|333.16|330.76|333.07|330.67|0
1648799580000|2022-04-01 07:53:00|332.92|330.52|332.84|330.44|333|330.6|332.84|330.44|0
1648799590000|2022-04-01 07:53:10|332.92|330.52|333|330.6|333|330.6|332.92|330.52|0
1648799600000|2022-04-01 07:53:20|332.92|330.52|332.84|330.44|332.92|330.52|332.84|330.44|0
1648799610000|2022-04-01 07:53:30|332.92|330.52|333.07|330.67|333.07|330.67|332.92|330.52|0
1648799620000|2022-04-01 07:53:40|333|330.6|332.92|330.52|333|330.6|332.92|330.52|0
1648799630000|2022-04-01 07:53:50|333|330.6|333.07|330.67|333.07|330.67|333|330.6|0
1648799640000|2022-04-01 07:54:00|332.92|330.52|332.84|330.44|332.92|330.52|332.84|330.44|0
1648799650000|2022-04-01 07:54:10|332.69|330.29|332.61|330.21|332.69|330.29|332.61|330.21|0
1648799660000|2022-04-01 07:54:20|332.76|330.36|332.61|330.21|332.76|330.36|332.61|330.21|0
1648799670000|2022-04-01 07:54:30|332.69|330.29|332.61|330.21|332.69|330.29|332.61|330.21|0
1648799680000|2022-04-01 07:54:40|332.76|330.36|332.61|330.21|332.76|330.36|332.61|330.21|0
1648799690000|2022-04-01 07:54:50|332.53|330.13|332.45|330.05|332.53|330.13|332.45|330.05|0
1648799700000|2022-04-01 07:55:00|332.3|329.9|332.45|330.05|332.45|330.05|332.3|329.9|0
1648799710000|2022-04-01 07:55:10|332.76|330.36|332.76|330.36|332.76|330.36|332.61|330.21|0
1648799720000|2022-04-01 07:55:20|332.84|330.44|332.76|330.36|332.84|330.44|332.76|330.36|0
1648799730000|2022-04-01 07:55:30|332.61|330.21|332.45|330.05|332.61|330.21|332.45|330.05|0
1648799740000|2022-04-01 07:55:40|332.53|330.13|332.61|330.21|332.61|330.21|332.45|330.05|0
1648799750000|2022-04-01 07:55:50|332.69|330.29|332.84|330.44|332.84|330.44|332.61|330.21|0
1648799760000|2022-04-01 07:56:00|332.76|330.36|333.07|330.67|333.23|330.83|332.76|330.36|0
1648799770000|2022-04-01 07:56:10|333.23|330.83|333.23|330.83|333.31|330.91|333.23|330.83|0
1648799780000|2022-04-01 07:56:20|333.07|330.67|333.07|330.67|333.07|330.67|332.92|330.52|0
1648799790000|2022-04-01 07:56:30|333.31|330.91|333.38|330.98|333.38|330.98|333.31|330.91|0
1648799800000|2022-04-01 07:56:40|333.31|330.91|333.23|330.83|333.31|330.91|333.23|330.83|0
1648799810000|2022-04-01 07:56:50|333.54|331.14|333.54|331.14|333.54|331.14|333.38|330.98|0
1648799820000|2022-04-01 07:57:00|333.38|330.98|333.38|330.98|333.54|331.14|333.38|330.98|0
1648799830000|2022-04-01 07:57:10|333.46|331.06|333.38|330.98|333.46|331.06|333.38|330.98|0
1648799840000|2022-04-01 07:57:20|333.54|331.14|333.54|331.14|333.54|331.14|333.54|331.14|0
1648799850000|2022-04-01 07:57:30|333.31|330.91|333.85|331.45|333.85|331.45|333.31|330.91|0
1648799860000|2022-04-01 07:57:40|333.69|331.29|333.15|330.75|333.69|331.29|333.15|330.75|0
1648799870000|2022-04-01 07:57:50|333.23|330.83|333.38|330.98|333.38|330.98|333.23|330.83|0
1648799880000|2022-04-01 07:58:00|333.69|331.29|333.46|331.06|333.69|331.29|333.46|331.06|0
1648799890000|2022-04-01 07:58:10|333.54|331.14|333.23|330.83|333.54|331.14|333.23|330.83|0
1648799900000|2022-04-01 07:58:20|333.31|330.91|333.31|330.91|333.31|330.91|333.23|330.83|0
1648799910000|2022-04-01 07:58:30|333.38|330.98|333.31|330.91|333.38|330.98|333.23|330.83|0
1648799920000|2022-04-01 07:58:40|333.23|330.83|333.15|330.75|333.23|330.83|333.15|330.75|0
1648799930000|2022-04-01 07:58:50|333.23|330.83|333.07|330.67|333.23|330.83|333.07|330.67|0
1648799940000|2022-04-01 07:59:00|332.92|330.52|332.92|330.52|332.92|330.52|332.76|330.36|0
1648799950000|2022-04-01 07:59:10|332.84|330.44|332.69|330.29|332.84|330.44|332.61|330.21|0
1648799960000|2022-04-01 07:59:20|332.61|330.21|332.92|330.52|332.92|330.52|332.61|330.21|0
1648799970000|2022-04-01 07:59:30|332.76|330.36|332.92|330.52|332.92|330.52|332.76|330.36|0
1648799980000|2022-04-01 07:59:40|333.07|330.67|333.07|330.67|333.07|330.67|333.07|330.67|0
1648799990000|2022-04-01 07:59:50|333.15|330.75|333.15|330.75|333.23|330.83|333.15|330.75|0
1648800000000|2022-04-01 08:00:00|333.38|330.98|333.38|330.98|333.38|330.98|333.38|330.98|0
1648800010000|2022-04-01 08:00:10|333.54|331.14|333.93|331.53|333.93|331.53|333.54|331.14|0
1648800020000|2022-04-01 08:00:20|333.85|331.45|333.69|331.29|333.85|331.45|333.69|331.29|0
1648800030000|2022-04-01 08:00:30|333.85|331.45|333.85|331.45|333.85|331.45|333.85|331.45|0
1648800040000|2022-04-01 08:00:40|333.69|331.29|333.62|331.22|333.69|331.29|333.62|331.22|0
1648800050000|2022-04-01 08:00:50|333.69|331.29|333.77|331.37|333.85|331.45|333.69|331.29|0
1648800060000|2022-04-01 08:01:00|333|330.6|332.92|330.52|333.07|330.67|332.92|330.52|0
1648800070000|2022-04-01 08:01:10|332.76|330.36|332.22|329.82|332.76|330.36|332.22|329.82|0
1648800080000|2022-04-01 08:01:20|332.14|329.74|331.83|329.43|332.14|329.74|331.83|329.43|0
1648800090000|2022-04-01 08:01:30|331.99|329.59|332.3|329.9|332.3|329.9|331.99|329.59|0
1648800100000|2022-04-01 08:01:40|332.14|329.74|332.38|329.98|332.38|329.98|332.14|329.74|0
1648800110000|2022-04-01 08:01:50|332.3|329.9|332.45|330.05|332.45|330.05|332.3|329.9|0
1648800120000|2022-04-01 08:02:00|332.61|330.21|332.61|330.21|332.76|330.36|332.61|330.21|0
1648800130000|2022-04-01 08:02:10|332.84|330.44|332.84|330.44|332.92|330.52|332.76|330.36|0
1648800140000|2022-04-01 08:02:20|332.61|330.21|332.3|329.9|332.61|330.21|332.3|329.9|0
1648800150000|2022-04-01 08:02:30|332.14|329.74|332.22|329.82|332.3|329.9|332.14|329.74|0
1648800160000|2022-04-01 08:02:40|332.14|329.74|332.45|330.05|332.45|330.05|332.14|329.74|0
1648800170000|2022-04-01 08:02:50|332.61|330.21|332.53|330.13|332.61|330.21|332.38|329.98|0
1648800180000|2022-04-01 08:03:00|332.61|330.21|332.76|330.36|332.76|330.36|332.61|330.21|0
1648800190000|2022-04-01 08:03:10|332.92|330.52|332.92|330.52|333|330.6|332.92|330.52|0
1648800200000|2022-04-01 08:03:20|332.6|330.2|332.29|329.89|332.6|330.2|332.29|329.89|0
1648800210000|2022-04-01 08:03:30|332.38|329.98|332.45|330.05|332.45|330.05|332.29|329.89|0
1648800220000|2022-04-01 08:03:40|332.38|329.98|332.29|329.89|332.38|329.98|332.29|329.89|0
1648800230000|2022-04-01 08:03:50|332.22|329.82|331.99|329.59|332.22|329.82|331.99|329.59|0
1648800240000|2022-04-01 08:04:00|331.83|329.43|331.98|329.58|331.98|329.58|331.83|329.43|0
1648800250000|2022-04-01 08:04:10|331.91|329.51|332.45|330.05|332.45|330.05|331.83|329.43|0
1648800260000|2022-04-01 08:04:20|332.6|330.2|332.45|330.05|332.76|330.36|332.45|330.05|0
1648800270000|2022-04-01 08:04:30|332.29|329.89|332.14|329.74|332.29|329.89|332.14|329.74|0
1648800290000|2022-04-01 08:04:50|331.68|329.28|331.68|329.28|331.68|329.28|331.68|329.28|0
1648800300000|2022-04-01 08:05:00|331.52|329.12|331.83|329.43|331.83|329.43|331.52|329.12|0
1648800310000|2022-04-01 08:05:10|332.07|329.67|331.98|329.58|332.07|329.67|331.98|329.58|0
1648800320000|2022-04-01 08:05:20|332.14|329.74|332.06|329.66|332.14|329.74|332.06|329.66|0
1648800330000|2022-04-01 08:05:30|332.14|329.74|331.98|329.58|332.14|329.74|331.98|329.58|0
1648800340000|2022-04-01 08:05:40|331.83|329.43|331.76|329.36|331.83|329.43|331.67|329.27|0
1648800350000|2022-04-01 08:05:50|331.83|329.43|332.14|329.74|332.14|329.74|331.83|329.43|0
1648800360000|2022-04-01 08:06:00|331.98|329.58|331.83|329.43|331.98|329.58|331.67|329.27|0
1648800370000|2022-04-01 08:06:10|331.98|329.58|332.14|329.74|332.14|329.74|331.98|329.58|0
1648800380000|2022-04-01 08:06:20|332.29|329.89|332.29|329.89|332.45|330.05|332.22|329.82|0
1648800390000|2022-04-01 08:06:30|332.6|330.2|332.76|330.36|332.76|330.36|332.6|330.2|0
1648800400000|2022-04-01 08:06:40|332.68|330.28|332.45|330.05|332.76|330.36|332.45|330.05|0
1648800410000|2022-04-01 08:06:50|332.6|330.2|332.6|330.2|332.68|330.28|332.6|330.2|0
1648800420000|2022-04-01 08:07:00|332.53|330.13|332.37|329.97|332.53|330.13|332.37|329.97|0
1648800430000|2022-04-01 08:07:10|332.45|330.05|332.29|329.89|332.45|330.05|332.14|329.74|0
1648800440000|2022-04-01 08:07:20|332.14|329.74|332.29|329.89|332.29|329.89|332.14|329.74|0
1648800450000|2022-04-01 08:07:30|332.14|329.74|332.29|329.89|332.29|329.89|332.14|329.74|0
1648800460000|2022-04-01 08:07:40|332.45|330.05|332.45|330.05|332.45|330.05|332.45|330.05|0
1648800470000|2022-04-01 08:07:50|332.29|329.89|332.45|330.05|332.45|330.05|332.29|329.89|0
1648800480000|2022-04-01 08:08:00|332.37|329.97|332.22|329.82|332.37|329.97|332.22|329.82|0
1648800490000|2022-04-01 08:08:10|332.29|329.89|332.14|329.74|332.29|329.89|332.14|329.74|0
1648800500000|2022-04-01 08:08:20|332.29|329.89|332.76|330.36|332.76|330.36|332.29|329.89|0
1648800510000|2022-04-01 08:08:30|332.91|330.51|332.91|330.51|332.91|330.51|332.84|330.44|0
1648800520000|2022-04-01 08:08:40|333.07|330.67|333.07|330.67|333.07|330.67|333.07|330.67|0
1648800530000|2022-04-01 08:08:50|332.76|330.36|332.84|330.44|332.91|330.51|332.76|330.36|0
1648800540000|2022-04-01 08:09:00|332.76|330.36|332.45|330.05|332.76|330.36|332.45|330.05|0
1648800550000|2022-04-01 08:09:10|332.29|329.89|332.45|330.05|332.45|330.05|332.29|329.89|0
1648800560000|2022-04-01 08:09:20|332.76|330.36|332.76|330.36|332.76|330.36|332.76|330.36|0
1648800570000|2022-04-01 08:09:30|332.6|330.2|332.6|330.2|332.6|330.2|332.6|330.2|0
1648800580000|2022-04-01 08:09:40|332.45|330.05|332.6|330.2|332.6|330.2|332.45|330.05|0
1648800590000|2022-04-01 08:09:50|332.45|330.05|332.6|330.2|332.6|330.2|332.45|330.05|0
1648800600000|2022-04-01 08:10:00|332.68|330.28|332.22|329.82|332.68|330.28|332.22|329.82|0
1648800610000|2022-04-01 08:10:10|332.53|330.13|332.6|330.2|332.6|330.2|332.45|330.05|0
1648800620000|2022-04-01 08:10:20|332.45|330.05|332.37|329.97|332.45|330.05|332.37|329.97|0
1648800630000|2022-04-01 08:10:30|332.6|330.2|332.6|330.2|332.76|330.36|332.6|330.2|0
1648800640000|2022-04-01 08:10:40|332.45|330.05|332.29|329.89|332.6|330.2|332.29|329.89|0
1648800650000|2022-04-01 08:10:50|332.37|329.97|332.29|329.89|332.45|330.05|332.29|329.89|0
1648800660000|2022-04-01 08:11:00|332.14|329.74|331.83|329.43|332.14|329.74|331.83|329.43|0
1648800680000|2022-04-01 08:11:20|331.67|329.27|331.75|329.35|331.75|329.35|331.67|329.27|0
1648800690000|2022-04-01 08:11:30|331.67|329.27|331.98|329.58|331.98|329.58|331.67|329.27|0
1648800700000|2022-04-01 08:11:40|332.14|329.74|331.91|329.51|332.14|329.74|331.91|329.51|0
1648800710000|2022-04-01 08:11:50|331.98|329.58|331.98|329.58|331.98|329.58|331.98|329.58|0
1648800720000|2022-04-01 08:12:00|331.83|329.43|331.67|329.27|331.83|329.43|331.67|329.27|0
1648800730000|2022-04-01 08:12:10|331.83|329.43|331.67|329.27|331.83|329.43|331.67|329.27|0
1648800740000|2022-04-01 08:12:20|331.91|329.51|332.14|329.74|332.14|329.74|331.83|329.43|0
1648800750000|2022-04-01 08:12:30|332.22|329.82|332.22|329.82|332.22|329.82|332.22|329.82|0
1648800760000|2022-04-01 08:12:40|332.14|329.74|332.14|329.74|332.29|329.89|332.14|329.74|0
1648800770000|2022-04-01 08:12:50|332.29|329.89|332.29|329.89|332.29|329.89|332.14|329.74|0
1648800780000|2022-04-01 08:13:00|332.76|330.36|333.15|330.75|333.15|330.75|332.76|330.36|0
1648800790000|2022-04-01 08:13:10|332.99|330.59|333.22|330.82|333.22|330.82|332.99|330.59|0
1648800800000|2022-04-01 08:13:20|333.07|330.67|332.76|330.36|333.07|330.67|332.76|330.36|0
1648800810000|2022-04-01 08:13:30|332.91|330.51|333.22|330.82|333.22|330.82|332.91|330.51|0
1648800820000|2022-04-01 08:13:40|332.91|330.51|333.07|330.67|333.07|330.67|332.84|330.44|0
1648800830000|2022-04-01 08:13:50|332.91|330.51|333.15|330.75|333.15|330.75|332.91|330.51|0
1648800840000|2022-04-01 08:14:00|333.22|330.82|333.22|330.82|333.22|330.82|333.07|330.67|0
1648800850000|2022-04-01 08:14:10|333.07|330.67|333.07|330.67|333.07|330.67|333.07|330.67|0
1648800860000|2022-04-01 08:14:20|332.99|330.59|333.22|330.82|333.22|330.82|332.99|330.59|0
1648800870000|2022-04-01 08:14:30|333.15|330.75|333.15|330.75|333.22|330.82|333.15|330.75|0
1648800880000|2022-04-01 08:14:40|333.53|331.13|333.38|330.98|333.53|331.13|333.22|330.82|0
1648800890000|2022-04-01 08:14:50|333.22|330.82|333.53|331.13|333.53|331.13|333.22|330.82|0
1648800900000|2022-04-01 08:15:00|333.38|330.98|332.84|330.44|333.38|330.98|332.84|330.44|0
1648800910000|2022-04-01 08:15:10|332.91|330.51|332.99|330.59|332.99|330.59|332.84|330.44|0
1648800920000|2022-04-01 08:15:20|332.91|330.51|332.99|330.59|333.07|330.67|332.91|330.51|0
1648800930000|2022-04-01 08:15:30|333.07|330.67|332.91|330.51|333.07|330.67|332.91|330.51|0
1648800940000|2022-04-01 08:15:40|333.07|330.67|333.15|330.75|333.22|330.82|333.07|330.67|0
1648800950000|2022-04-01 08:15:50|333.06|330.66|332.99|330.59|333.06|330.66|332.91|330.51|0
1648800960000|2022-04-01 08:16:00|332.6|330.2|332.53|330.13|332.91|330.51|332.53|330.13|0
1648800970000|2022-04-01 08:16:10|332.75|330.35|333.22|330.82|333.22|330.82|332.75|330.35|0
1648800980000|2022-04-01 08:16:20|333.15|330.75|332.91|330.51|333.15|330.75|332.91|330.51|0
1648800990000|2022-04-01 08:16:30|333.15|330.75|333.22|330.82|333.22|330.82|333.15|330.75|0
1648801000000|2022-04-01 08:16:40|333.15|330.75|333.3|330.9|333.3|330.9|333.15|330.75|0
1648801010000|2022-04-01 08:16:50|333.37|330.97|333.22|330.82|333.37|330.97|333.22|330.82|0
1648801020000|2022-04-01 08:17:00|333.06|330.66|333.22|330.82|333.22|330.82|333.06|330.66|0
1648801030000|2022-04-01 08:17:10|333.3|330.9|333.06|330.66|333.3|330.9|333.06|330.66|0
1648801040000|2022-04-01 08:17:20|333.22|330.82|332.91|330.51|333.22|330.82|332.91|330.51|0
1648801050000|2022-04-01 08:17:30|332.83|330.43|332.91|330.51|332.91|330.51|332.75|330.35|0
1648801060000|2022-04-01 08:17:40|332.83|330.43|332.75|330.35|332.91|330.51|332.75|330.35|0
1648801070000|2022-04-01 08:17:50|332.68|330.28|332.75|330.35|332.75|330.35|332.6|330.2|0
1648801080000|2022-04-01 08:18:00|332.91|330.51|333.06|330.66|333.06|330.66|332.91|330.51|0
1648801090000|2022-04-01 08:18:10|333.22|330.82|333.06|330.66|333.22|330.82|333.06|330.66|0
1648801100000|2022-04-01 08:18:20|333.22|330.82|333.37|330.97|333.37|330.97|333.22|330.82|0
1648801110000|2022-04-01 08:18:30|333.53|331.13|333.84|331.44|333.84|331.44|333.53|331.13|0
1648801120000|2022-04-01 08:18:40|334|331.6|334.08|331.68|334.08|331.68|334|331.6|0
1648801130000|2022-04-01 08:18:50|334|331.6|334|331.6|334|331.6|334|331.6|0
1648801140000|2022-04-01 08:19:00|333.77|331.37|333.68|331.28|333.77|331.37|333.61|331.21|0
1648801150000|2022-04-01 08:19:10|333.61|331.21|333.53|331.13|333.68|331.28|333.53|331.13|0
1648801160000|2022-04-01 08:19:20|333.37|330.97|333.45|331.05|333.45|331.05|333.37|330.97|0
1648801170000|2022-04-01 08:19:30|333.53|331.13|333.53|331.13|333.53|331.13|333.45|331.05|0
1648801190000|2022-04-01 08:19:50|333.37|330.97|333.37|330.97|333.37|330.97|333.37|330.97|0
1648801200000|2022-04-01 08:20:00|333.22|330.82|333.22|330.82|333.37|330.97|333.22|330.82|0
1648801220000|2022-04-01 08:20:20|333.06|330.66|332.99|330.59|333.06|330.66|332.91|330.51|0
1648801230000|2022-04-01 08:20:30|332.91|330.51|332.99|330.59|332.99|330.59|332.91|330.51|0
1648801240000|2022-04-01 08:20:40|332.91|330.51|332.91|330.51|333.06|330.66|332.91|330.51|0
1648801250000|2022-04-01 08:20:50|332.6|330.2|332.75|330.35|332.75|330.35|332.6|330.2|0
1648801260000|2022-04-01 08:21:00|332.6|330.2|332.6|330.2|332.68|330.28|332.6|330.2|0
1648801270000|2022-04-01 08:21:10|332.75|330.35|332.75|330.35|332.75|330.35|332.6|330.2|0
1648801280000|2022-04-01 08:21:20|332.6|330.2|332.6|330.2|332.6|330.2|332.6|330.2|0
1648801290000|2022-04-01 08:21:30|332.75|330.35|332.75|330.35|332.75|330.35|332.75|330.35|0
1648801300000|2022-04-01 08:21:40|332.6|330.2|332.75|330.35|332.75|330.35|332.52|330.12|0
1648801310000|2022-04-01 08:21:50|332.91|330.51|332.75|330.35|332.91|330.51|332.75|330.35|0
1648801320000|2022-04-01 08:22:00|332.83|330.43|333.06|330.66|333.06|330.66|332.83|330.43|0
1648801330000|2022-04-01 08:22:10|332.83|330.43|333.06|330.66|333.06|330.66|332.75|330.35|0
1648801340000|2022-04-01 08:22:20|333.22|330.82|332.91|330.51|333.22|330.82|332.91|330.51|0
1648801350000|2022-04-01 08:22:30|332.99|330.59|332.6|330.2|333.06|330.66|332.6|330.2|0
1648801360000|2022-04-01 08:22:40|332.68|330.28|332.75|330.35|332.75|330.35|332.68|330.28|0
1648801370000|2022-04-01 08:22:50|332.6|330.2|332.6|330.2|332.6|330.2|332.6|330.2|0
1648801380000|2022-04-01 08:23:00|332.75|330.35|332.75|330.35|332.91|330.51|332.75|330.35|0
1648801390000|2022-04-01 08:23:10|332.6|330.2|332.52|330.12|332.6|330.2|332.52|330.12|0
1648801400000|2022-04-01 08:23:20|332.44|330.04|332.29|329.89|332.44|330.04|332.29|329.89|0
1648801410000|2022-04-01 08:23:30|332.21|329.81|332.21|329.81|332.21|329.81|332.21|329.81|0
1648801420000|2022-04-01 08:23:40|332.06|329.66|331.98|329.58|332.13|329.73|331.98|329.58|0
1648801430000|2022-04-01 08:23:50|332.13|329.73|332.13|329.73|332.13|329.73|332.13|329.73|0
1648801440000|2022-04-01 08:24:00|332.44|330.04|332.37|329.97|332.44|330.04|332.37|329.97|0
1648801450000|2022-04-01 08:24:10|332.6|330.2|332.44|330.04|332.6|330.2|332.44|330.04|0
1648801480000|2022-04-01 08:24:40|332.52|330.12|332.52|330.12|332.6|330.2|332.52|330.12|0
1648801490000|2022-04-01 08:24:50|332.44|330.04|332.44|330.04|332.6|330.2|332.44|330.04|0
1648801500000|2022-04-01 08:25:00|332.6|330.2|332.44|330.04|332.6|330.2|332.44|330.04|0
1648801510000|2022-04-01 08:25:10|332.13|329.73|332.21|329.81|332.21|329.81|332.06|329.66|0
1648801520000|2022-04-01 08:25:20|332.13|329.73|332.13|329.73|332.13|329.73|332.13|329.73|0
1648801530000|2022-04-01 08:25:30|332.29|329.89|332.29|329.89|332.29|329.89|332.29|329.89|0
1648801540000|2022-04-01 08:25:40|332.44|330.04|332.44|330.04|332.44|330.04|332.44|330.04|0
1648801560000|2022-04-01 08:26:00|332.29|329.89|331.98|329.58|332.29|329.89|331.98|329.58|0
1648801570000|2022-04-01 08:26:10|332.13|329.73|331.98|329.58|332.13|329.73|331.98|329.58|0
1648801580000|2022-04-01 08:26:20|331.82|329.42|331.82|329.42|331.82|329.42|331.82|329.42|0
1648801590000|2022-04-01 08:26:30|331.67|329.27|331.67|329.27|331.67|329.27|331.67|329.27|0
1648801600000|2022-04-01 08:26:40|331.75|329.35|331.67|329.27|331.75|329.35|331.67|329.27|0
1648801610000|2022-04-01 08:26:50|331.82|329.42|331.67|329.27|331.82|329.42|331.67|329.27|0
1648801620000|2022-04-01 08:27:00|331.82|329.42|331.98|329.58|331.98|329.58|331.82|329.42|0
1648801630000|2022-04-01 08:27:10|332.59|330.19|332.44|330.04|332.59|330.19|332.44|330.04|0
1648801640000|2022-04-01 08:27:20|332.59|330.19|332.59|330.19|332.59|330.19|332.59|330.19|0
1648801650000|2022-04-01 08:27:30|332.28|329.88|332.28|329.88|332.28|329.88|332.28|329.88|0
1648801660000|2022-04-01 08:27:40|332.44|330.04|332.28|329.88|332.44|330.04|332.28|329.88|0
1648801670000|2022-04-01 08:27:50|332.37|329.97|332.44|330.04|332.44|330.04|332.37|329.97|0
1648801680000|2022-04-01 08:28:00|332.59|330.19|332.59|330.19|332.59|330.19|332.59|330.19|0
1648801690000|2022-04-01 08:28:10|332.75|330.35|332.75|330.35|332.9|330.5|332.75|330.35|0
1648801710000|2022-04-01 08:28:30|332.9|330.5|332.59|330.19|332.9|330.5|332.59|330.19|0
1648801720000|2022-04-01 08:28:40|332.67|330.27|332.67|330.27|332.67|330.27|332.67|330.27|0
1648801730000|2022-04-01 08:28:50|332.75|330.35|332.67|330.27|332.83|330.43|332.67|330.27|0
1648801740000|2022-04-01 08:29:00|332.75|330.35|332.59|330.19|332.75|330.35|332.59|330.19|0
1648801760000|2022-04-01 08:29:20|332.52|330.12|332.59|330.19|332.59|330.19|332.52|330.12|0
1648801770000|2022-04-01 08:29:30|332.44|330.04|332.59|330.19|332.59|330.19|332.44|330.04|0
1648801780000|2022-04-01 08:29:40|332.28|329.88|332.21|329.81|332.28|329.88|332.21|329.81|0
1648801790000|2022-04-01 08:29:50|332.44|330.04|332.13|329.73|332.44|330.04|332.13|329.73|0
1648801800000|2022-04-01 08:30:00|332.21|329.81|332.75|330.35|332.75|330.35|332.21|329.81|0
1648801810000|2022-04-01 08:30:10|332.59|330.19|332.59|330.19|332.59|330.19|332.59|330.19|0
1648801820000|2022-04-01 08:30:20|332.44|330.04|332.59|330.19|332.59|330.19|332.44|330.04|0
1648801830000|2022-04-01 08:30:30|332.44|330.04|332.52|330.12|332.59|330.19|332.44|330.04|0
1648801840000|2022-04-01 08:30:40|332.44|330.04|332.44|330.04|332.44|330.04|332.44|330.04|0
1648801860000|2022-04-01 08:31:00|332.67|330.27|332.75|330.35|332.9|330.5|332.67|330.27|0
1648801880000|2022-04-01 08:31:20|332.59|330.19|332.59|330.19|332.59|330.19|332.59|330.19|0
1648801900000|2022-04-01 08:31:40|332.44|330.04|332.59|330.19|332.59|330.19|332.44|330.04|0
1648801910000|2022-04-01 08:31:50|332.75|330.35|332.75|330.35|332.75|330.35|332.59|330.19|0
1648801920000|2022-04-01 08:32:00|332.9|330.5|333.21|330.81|333.21|330.81|332.9|330.5|0
1648801930000|2022-04-01 08:32:10|333.06|330.66|332.9|330.5|333.06|330.66|332.9|330.5|0
1648801940000|2022-04-01 08:32:20|333.21|330.81|333.21|330.81|333.21|330.81|333.21|330.81|0
1648801950000|2022-04-01 08:32:30|333.37|330.97|333.21|330.81|333.37|330.97|333.21|330.81|0
1648801960000|2022-04-01 08:32:40|333.06|330.66|333.14|330.74|333.14|330.74|333.06|330.66|0
1648801970000|2022-04-01 08:32:50|333.06|330.66|333.06|330.66|333.14|330.74|333.06|330.66|0
1648801980000|2022-04-01 08:33:00|332.9|330.5|332.9|330.5|332.9|330.5|332.9|330.5|0
1648801990000|2022-04-01 08:33:10|333.06|330.66|332.98|330.58|333.06|330.66|332.9|330.5|0
1648802000000|2022-04-01 08:33:20|332.9|330.5|332.59|330.19|332.9|330.5|332.59|330.19|0
1648802010000|2022-04-01 08:33:30|332.52|330.12|332.59|330.19|332.59|330.19|332.52|330.12|0
1648802020000|2022-04-01 08:33:40|332.52|330.12|332.44|330.04|332.52|330.12|332.44|330.04|0
1648802030000|2022-04-01 08:33:50|332.59|330.19|332.59|330.19|332.59|330.19|332.59|330.19|0
1648802040000|2022-04-01 08:34:00|332.52|330.12|332.67|330.27|332.67|330.27|332.52|330.12|0
1648802050000|2022-04-01 08:34:10|332.52|330.12|332.59|330.19|332.59|330.19|332.52|330.12|0
1648802060000|2022-04-01 08:34:20|332.67|330.27|332.67|330.27|332.75|330.35|332.67|330.27|0
1648802070000|2022-04-01 08:34:30|332.75|330.35|332.75|330.35|332.75|330.35|332.75|330.35|0
1648802080000|2022-04-01 08:34:40|332.67|330.27|332.67|330.27|332.67|330.27|332.67|330.27|0
1648802090000|2022-04-01 08:34:50|332.59|330.19|332.59|330.19|332.59|330.19|332.52|330.12|0
1648802100000|2022-04-01 08:35:00|332.44|330.04|332.13|329.73|332.44|330.04|332.13|329.73|0
1648802110000|2022-04-01 08:35:10|332.36|329.96|332.44|330.04|332.44|330.04|332.28|329.88|0
1648802120000|2022-04-01 08:35:20|332.28|329.88|332.28|329.88|332.28|329.88|332.28|329.88|0
1648802130000|2022-04-01 08:35:30|332.13|329.73|332.13|329.73|332.13|329.73|332.13|329.73|0
1648802140000|2022-04-01 08:35:40|332.28|329.88|332.28|329.88|332.44|330.04|332.28|329.88|0
1648802150000|2022-04-01 08:35:50|332.44|330.04|331.97|329.57|332.44|330.04|331.97|329.57|0
1648802160000|2022-04-01 08:36:00|332.05|329.65|332.13|329.73|332.13|329.73|332.05|329.65|0
1648802170000|2022-04-01 08:36:10|332.28|329.88|332.44|330.04|332.44|330.04|332.28|329.88|0
1648802180000|2022-04-01 08:36:20|332.59|330.19|332.83|330.43|332.83|330.43|332.59|330.19|0
1648802190000|2022-04-01 08:36:30|332.9|330.5|332.9|330.5|332.9|330.5|332.75|330.35|0
1648802210000|2022-04-01 08:36:50|332.98|330.58|332.9|330.5|332.98|330.58|332.9|330.5|0
1648802220000|2022-04-01 08:37:00|332.75|330.35|332.75|330.35|332.75|330.35|332.75|330.35|0
1648802230000|2022-04-01 08:37:10|332.83|330.43|332.75|330.35|332.83|330.43|332.75|330.35|0
1648802240000|2022-04-01 08:37:20|332.9|330.5|332.9|330.5|332.9|330.5|332.9|330.5|0
1648802250000|2022-04-01 08:37:30|332.75|330.35|332.83|330.43|332.83|330.43|332.75|330.35|0
1648802260000|2022-04-01 08:37:40|332.9|330.5|332.83|330.43|332.9|330.5|332.83|330.43|0
1648802270000|2022-04-01 08:37:50|332.59|330.19|332.75|330.35|332.75|330.35|332.59|330.19|0
1648802280000|2022-04-01 08:38:00|332.67|330.27|332.59|330.19|332.67|330.27|332.59|330.19|0
1648802290000|2022-04-01 08:38:10|332.75|330.35|332.59|330.19|332.75|330.35|332.59|330.19|0
1648802320000|2022-04-01 08:38:40|332.67|330.27|332.59|330.19|332.67|330.27|332.59|330.19|0
1648802330000|2022-04-01 08:38:50|332.44|330.04|332.9|330.5|332.9|330.5|332.44|330.04|0
1648802340000|2022-04-01 08:39:00|333.06|330.66|333.06|330.66|333.06|330.66|332.98|330.58|0
1648802350000|2022-04-01 08:39:10|332.9|330.5|333.06|330.66|333.06|330.66|332.9|330.5|0
1648802360000|2022-04-01 08:39:20|333.21|330.81|333.21|330.81|333.21|330.81|333.21|330.81|0
1648802370000|2022-04-01 08:39:30|333.14|330.74|333.14|330.74|333.14|330.74|333.14|330.74|0
1648802380000|2022-04-01 08:39:40|333.21|330.81|333.14|330.74|333.21|330.81|333.14|330.74|0
1648802390000|2022-04-01 08:39:50|333.21|330.81|333.37|330.97|333.37|330.97|333.14|330.74|0
1648802400000|2022-04-01 08:40:00|333.29|330.89|333.14|330.74|333.37|330.97|333.14|330.74|0
1648802410000|2022-04-01 08:40:10|332.74|330.34|332.74|330.34|332.83|330.43|332.74|330.34|0
1648802420000|2022-04-01 08:40:20|332.9|330.5|332.74|330.34|332.9|330.5|332.74|330.34|0
1648802430000|2022-04-01 08:40:30|332.9|330.5|332.74|330.34|332.9|330.5|332.74|330.34|0
1648802440000|2022-04-01 08:40:40|332.9|330.5|332.9|330.5|332.9|330.5|332.9|330.5|0
1648802450000|2022-04-01 08:40:50|332.74|330.34|332.67|330.27|332.74|330.34|332.67|330.27|0
1648802460000|2022-04-01 08:41:00|332.74|330.34|332.9|330.5|332.9|330.5|332.74|330.34|0
1648802470000|2022-04-01 08:41:10|332.74|330.34|332.74|330.34|332.74|330.34|332.74|330.34|0
1648802490000|2022-04-01 08:41:30|332.82|330.42|332.67|330.27|332.82|330.42|332.67|330.27|0
1648802500000|2022-04-01 08:41:40|332.74|330.34|332.74|330.34|332.74|330.34|332.74|330.34|0
1648802510000|2022-04-01 08:41:50|332.59|330.19|332.59|330.19|332.59|330.19|332.59|330.19|0
1648802530000|2022-04-01 08:42:10|332.28|329.88|332.28|329.88|332.28|329.88|332.28|329.88|0
1648802540000|2022-04-01 08:42:20|332.2|329.8|332.28|329.88|332.28|329.88|332.2|329.8|0
1648802560000|2022-04-01 08:42:40|332.12|329.72|332.28|329.88|332.28|329.88|332.12|329.72|0
1648802570000|2022-04-01 08:42:50|332.2|329.8|332.28|329.88|332.28|329.88|332.2|329.8|0
1648802580000|2022-04-01 08:43:00|332.43|330.03|332.43|330.03|332.43|330.03|332.43|330.03|0
1648802590000|2022-04-01 08:43:10|332.28|329.88|332.28|329.88|332.28|329.88|332.28|329.88|0
1648802610000|2022-04-01 08:43:30|332.36|329.96|332.28|329.88|332.36|329.96|332.28|329.88|0
1648802620000|2022-04-01 08:43:40|332.12|329.72|332.12|329.72|332.12|329.72|332.12|329.72|0
1648802630000|2022-04-01 08:43:50|332.05|329.65|332.05|329.65|332.05|329.65|332.05|329.65|0
1648802640000|2022-04-01 08:44:00|332.12|329.72|331.97|329.57|332.12|329.72|331.97|329.57|0
1648802650000|2022-04-01 08:44:10|331.81|329.41|331.81|329.41|331.81|329.41|331.81|329.41|0
1648802660000|2022-04-01 08:44:20|331.5|329.1|331.5|329.1|331.5|329.1|331.5|329.1|0
1648802670000|2022-04-01 08:44:30|331.66|329.26|331.81|329.41|331.81|329.41|331.66|329.26|0
1648802680000|2022-04-01 08:44:40|331.89|329.49|331.97|329.57|331.97|329.57|331.89|329.49|0
1648802690000|2022-04-01 08:44:50|332.05|329.65|331.5|329.1|332.12|329.72|331.5|329.1|0
1648802700000|2022-04-01 08:45:00|331.35|328.95|331.19|328.79|331.35|328.95|331.04|328.64|0
1648802710000|2022-04-01 08:45:10|331.04|328.64|331.04|328.64|331.04|328.64|331.04|328.64|0
1648802720000|2022-04-01 08:45:20|330.88|328.48|330.88|328.48|330.97|328.57|330.88|328.48|0
1648802730000|2022-04-01 08:45:30|331.04|328.64|331.5|329.1|331.5|329.1|330.88|328.48|0
1648802740000|2022-04-01 08:45:40|331.66|329.26|331.5|329.1|331.66|329.26|331.5|329.1|0
1648802750000|2022-04-01 08:45:50|331.58|329.18|331.5|329.1|331.66|329.26|331.5|329.1|0
1648802760000|2022-04-01 08:46:00|331.66|329.26|331.81|329.41|331.81|329.41|331.66|329.26|0
1648802770000|2022-04-01 08:46:10|331.89|329.49|331.97|329.57|331.97|329.57|331.81|329.41|0
1648802780000|2022-04-01 08:46:20|331.81|329.41|331.81|329.41|331.81|329.41|331.81|329.41|0
1648802790000|2022-04-01 08:46:30|331.66|329.26|331.5|329.1|331.66|329.26|331.5|329.1|0
1648802800000|2022-04-01 08:46:40|331.43|329.03|331.5|329.1|331.5|329.1|331.43|329.03|0
1648802810000|2022-04-01 08:46:50|331.35|328.95|331.35|328.95|331.35|328.95|331.35|328.95|0
1648802820000|2022-04-01 08:47:00|331.43|329.03|331.5|329.1|331.5|329.1|331.43|329.03|0
1648802830000|2022-04-01 08:47:10|331.66|329.26|331.5|329.1|331.66|329.26|331.5|329.1|0
1648802840000|2022-04-01 08:47:20|331.66|329.26|331.43|329.03|331.66|329.26|331.43|329.03|0
1648802850000|2022-04-01 08:47:30|331.5|329.1|331.58|329.18|331.58|329.18|331.5|329.1|0
1648802860000|2022-04-01 08:47:40|331.66|329.26|331.66|329.26|331.66|329.26|331.5|329.1|0
1648802870000|2022-04-01 08:47:50|331.5|329.1|331.5|329.1|331.5|329.1|331.5|329.1|0
1648802880000|2022-04-01 08:48:00|331.35|328.95|331.35|328.95|331.35|328.95|331.35|328.95|0
1648802890000|2022-04-01 08:48:10|331.19|328.79|331.27|328.87|331.27|328.87|331.19|328.79|0
1648802900000|2022-04-01 08:48:20|331.35|328.95|331.19|328.79|331.35|328.95|331.19|328.79|0
1648802910000|2022-04-01 08:48:30|331.27|328.87|331.27|328.87|331.27|328.87|331.27|328.87|0
1648802920000|2022-04-01 08:48:40|331.35|328.95|331.19|328.79|331.35|328.95|331.19|328.79|0
1648802930000|2022-04-01 08:48:50|331.27|328.87|331.19|328.79|331.27|328.87|331.19|328.79|0
1648802940000|2022-04-01 08:49:00|331.12|328.72|331.35|328.95|331.35|328.95|331.12|328.72|0
1648802950000|2022-04-01 08:49:10|331.19|328.79|331.19|328.79|331.19|328.79|331.19|328.79|0
1648802960000|2022-04-01 08:49:20|331.27|328.87|331.27|328.87|331.27|328.87|331.27|328.87|0
1648802970000|2022-04-01 08:49:30|331.35|328.95|331.58|329.18|331.58|329.18|331.35|328.95|0
1648802980000|2022-04-01 08:49:40|331.5|329.1|331.5|329.1|331.5|329.1|331.5|329.1|0
1648802990000|2022-04-01 08:49:50|331.27|328.87|331.5|329.1|331.5|329.1|331.27|328.87|0
1648803000000|2022-04-01 08:50:00|331.35|328.95|331.58|329.18|331.66|329.26|331.35|328.95|0
1648803010000|2022-04-01 08:50:10|331.5|329.1|331.5|329.1|331.5|329.1|331.5|329.1|0
1648803020000|2022-04-01 08:50:20|331.43|329.03|331.35|328.95|331.43|329.03|331.35|328.95|0
1648803030000|2022-04-01 08:50:30|331.27|328.87|331.35|328.95|331.35|328.95|331.27|328.87|0
1648803040000|2022-04-01 08:50:40|331.5|329.1|331.43|329.03|331.5|329.1|331.35|328.95|0
1648803050000|2022-04-01 08:50:50|331.35|328.95|331.35|328.95|331.43|329.03|331.35|328.95|0
1648803060000|2022-04-01 08:51:00|331.43|329.03|331.43|329.03|331.43|329.03|331.35|328.95|0
1648803070000|2022-04-01 08:51:10|331.5|329.1|331.43|329.03|331.58|329.18|331.43|329.03|0
1648803080000|2022-04-01 08:51:20|331.5|329.1|331.35|328.95|331.5|329.1|331.35|328.95|0
1648803090000|2022-04-01 08:51:30|331.5|329.1|331.5|329.1|331.5|329.1|331.5|329.1|0
1648803110000|2022-04-01 08:51:50|331.66|329.26|331.66|329.26|331.66|329.26|331.66|329.26|0
1648803120000|2022-04-01 08:52:00|331.5|329.1|331.5|329.1|331.5|329.1|331.43|329.03|0
1648803130000|2022-04-01 08:52:10|331.43|329.03|331.5|329.1|331.5|329.1|331.35|328.95|0
1648803140000|2022-04-01 08:52:20|331.58|329.18|331.58|329.18|331.58|329.18|331.58|329.18|0
1648803150000|2022-04-01 08:52:30|331.5|329.1|331.65|329.25|331.65|329.25|331.5|329.1|0
1648803160000|2022-04-01 08:52:40|331.5|329.1|331.65|329.25|331.65|329.25|331.5|329.1|0
1648803170000|2022-04-01 08:52:50|331.5|329.1|331.65|329.25|331.65|329.25|331.5|329.1|0
1648803180000|2022-04-01 08:53:00|331.81|329.41|331.65|329.25|331.81|329.41|331.65|329.25|0
1648803190000|2022-04-01 08:53:10|331.81|329.41|331.81|329.41|331.96|329.56|331.81|329.41|0
1648803200000|2022-04-01 08:53:20|331.74|329.34|331.81|329.41|331.81|329.41|331.65|329.25|0
1648803220000|2022-04-01 08:53:40|331.74|329.34|331.81|329.41|331.81|329.41|331.65|329.25|0
1648803230000|2022-04-01 08:53:50|331.65|329.25|331.65|329.25|331.81|329.41|331.65|329.25|0
1648803240000|2022-04-01 08:54:00|331.5|329.1|331.58|329.18|331.58|329.18|331.5|329.1|0
1648803250000|2022-04-01 08:54:10|331.5|329.1|331.5|329.1|331.5|329.1|331.5|329.1|0
1648803280000|2022-04-01 08:54:40|331.19|328.79|331.19|328.79|331.19|328.79|331.04|328.64|0
1648803290000|2022-04-01 08:54:50|331.27|328.87|331.27|328.87|331.27|328.87|331.27|328.87|0
1648803300000|2022-04-01 08:55:00|331.34|328.94|331.5|329.1|331.5|329.1|331.34|328.94|0
1648803310000|2022-04-01 08:55:10|331.34|328.94|331.5|329.1|331.5|329.1|331.34|328.94|0
1648803320000|2022-04-01 08:55:20|331.65|329.25|331.65|329.25|331.65|329.25|331.65|329.25|0
1648803330000|2022-04-01 08:55:30|331.96|329.56|331.81|329.41|331.96|329.56|331.81|329.41|0
1648803340000|2022-04-01 08:55:40|331.65|329.25|331.81|329.41|331.81|329.41|331.65|329.25|0
1648803360000|2022-04-01 08:56:00|331.89|329.49|331.81|329.41|331.89|329.49|331.81|329.41|0
1648803370000|2022-04-01 08:56:10|331.89|329.49|331.81|329.41|331.96|329.56|331.81|329.41|0
1648803380000|2022-04-01 08:56:20|331.73|329.33|331.65|329.25|331.81|329.41|331.65|329.25|0
1648803390000|2022-04-01 08:56:30|331.5|329.1|331.5|329.1|331.58|329.18|331.34|328.94|0
1648803420000|2022-04-01 08:57:00|331.65|329.25|331.65|329.25|331.65|329.25|331.65|329.25|0
1648803430000|2022-04-01 08:57:10|331.58|329.18|331.5|329.1|331.65|329.25|331.5|329.1|0
1648803450000|2022-04-01 08:57:30|331.65|329.25|331.65|329.25|331.65|329.25|331.65|329.25|0
1648803460000|2022-04-01 08:57:40|331.73|329.33|331.73|329.33|331.73|329.33|331.73|329.33|0
1648803470000|2022-04-01 08:57:50|331.65|329.25|331.58|329.18|331.65|329.25|331.58|329.18|0
1648803480000|2022-04-01 08:58:00|331.65|329.25|331.65|329.25|331.81|329.41|331.65|329.25|0
1648803490000|2022-04-01 08:58:10|331.73|329.33|331.73|329.33|331.73|329.33|331.73|329.33|0
1648803500000|2022-04-01 08:58:20|331.81|329.41|331.65|329.25|331.81|329.41|331.65|329.25|0
1648803510000|2022-04-01 08:58:30|331.5|329.1|331.58|329.18|331.58|329.18|331.5|329.1|0
1648803520000|2022-04-01 08:58:40|331.5|329.1|331.5|329.1|331.5|329.1|331.5|329.1|0
1648803540000|2022-04-01 08:59:00|331.34|328.94|331.34|328.94|331.34|328.94|331.34|328.94|0
1648803550000|2022-04-01 08:59:10|331.5|329.1|331.58|329.18|331.58|329.18|331.5|329.1|0
1648803560000|2022-04-01 08:59:20|331.65|329.25|331.58|329.18|331.65|329.25|331.58|329.18|0
1648803570000|2022-04-01 08:59:30|331.5|329.1|331.5|329.1|331.58|329.18|331.5|329.1|0
1648803580000|2022-04-01 08:59:40|331.58|329.18|331.58|329.18|331.58|329.18|331.58|329.18|0
1648803590000|2022-04-01 08:59:50|331.5|329.1|331.5|329.1|331.5|329.1|331.5|329.1|0
1648803600000|2022-04-01 09:00:00|331.73|329.33|331.96|329.56|331.96|329.56|331.73|329.33|0
1648803610000|2022-04-01 09:00:10|331.89|329.49|331.96|329.56|331.96|329.56|331.89|329.49|0
1648803620000|2022-04-01 09:00:20|331.81|329.41|331.81|329.41|331.89|329.49|331.81|329.41|0
1648803630000|2022-04-01 09:00:30|332.12|329.72|332.12|329.72|332.27|329.87|332.12|329.72|0
1648803640000|2022-04-01 09:00:40|332.04|329.64|331.96|329.56|332.04|329.64|331.96|329.56|0
1648803650000|2022-04-01 09:00:50|332.12|329.72|332.27|329.87|332.27|329.87|332.12|329.72|0
1648803660000|2022-04-01 09:01:00|332.43|330.03|332.43|330.03|332.51|330.11|332.43|330.03|0
1648803670000|2022-04-01 09:01:10|332.35|329.95|332.43|330.03|332.43|330.03|332.35|329.95|0
1648803680000|2022-04-01 09:01:20|332.58|330.18|332.58|330.18|332.58|330.18|332.58|330.18|0
1648803690000|2022-04-01 09:01:30|332.74|330.34|332.58|330.18|332.74|330.34|332.58|330.18|0
1648803700000|2022-04-01 09:01:40|332.43|330.03|332.58|330.18|332.58|330.18|332.43|330.03|0
1648803710000|2022-04-01 09:01:50|332.74|330.34|332.74|330.34|332.74|330.34|332.74|330.34|0
1648803720000|2022-04-01 09:02:00|332.58|330.18|332.74|330.34|332.74|330.34|332.58|330.18|0
1648803730000|2022-04-01 09:02:10|332.51|330.11|332.51|330.11|332.51|330.11|332.51|330.11|0
1648803740000|2022-04-01 09:02:20|332.43|330.03|332.43|330.03|332.43|330.03|332.43|330.03|0
1648803750000|2022-04-01 09:02:30|332.35|329.95|332.43|330.03|332.43|330.03|332.35|329.95|0
1648803760000|2022-04-01 09:02:40|332.51|330.11|332.51|330.11|332.51|330.11|332.51|330.11|0
1648803770000|2022-04-01 09:02:50|332.58|330.18|332.42|330.02|332.58|330.18|332.42|330.02|0
1648803780000|2022-04-01 09:03:00|332.58|330.18|332.89|330.49|332.89|330.49|332.58|330.18|0
1648803790000|2022-04-01 09:03:10|333.05|330.65|332.89|330.49|333.2|330.8|332.89|330.49|0
1648803800000|2022-04-01 09:03:20|333.05|330.65|333.04|330.64|333.05|330.65|333.04|330.64|0
1648803810000|2022-04-01 09:03:30|333.2|330.8|333.2|330.8|333.2|330.8|333.13|330.73|0
1648803820000|2022-04-01 09:03:40|333.04|330.64|332.89|330.49|333.04|330.64|332.89|330.49|0
1648803830000|2022-04-01 09:03:50|333.04|330.64|333.04|330.64|333.04|330.64|333.04|330.64|0
1648803840000|2022-04-01 09:04:00|332.97|330.57|333.04|330.64|333.04|330.64|332.97|330.57|0
1648803850000|2022-04-01 09:04:10|332.89|330.49|332.89|330.49|332.89|330.49|332.73|330.33|0
1648803860000|2022-04-01 09:04:20|332.97|330.57|332.97|330.57|333.04|330.64|332.97|330.57|0
1648803870000|2022-04-01 09:04:30|332.89|330.49|332.89|330.49|332.97|330.57|332.81|330.41|0
1648803880000|2022-04-01 09:04:40|333.04|330.64|332.89|330.49|333.04|330.64|332.89|330.49|0
1648803900000|2022-04-01 09:05:00|332.73|330.33|332.73|330.33|332.89|330.49|332.73|330.33|0
1648803910000|2022-04-01 09:05:10|332.81|330.41|332.81|330.41|332.81|330.41|332.81|330.41|0
1648803920000|2022-04-01 09:05:20|332.89|330.49|332.73|330.33|332.89|330.49|332.73|330.33|0
1648803930000|2022-04-01 09:05:30|332.89|330.49|332.89|330.49|332.97|330.57|332.89|330.49|0
1648803940000|2022-04-01 09:05:40|332.73|330.33|332.89|330.49|332.89|330.49|332.73|330.33|0
1648803950000|2022-04-01 09:05:50|333.12|330.72|333.12|330.72|333.12|330.72|333.12|330.72|0
1648803960000|2022-04-01 09:06:00|333.2|330.8|333.28|330.88|333.35|330.95|333.2|330.8|0
1648803970000|2022-04-01 09:06:10|333.2|330.8|333.35|330.95|333.35|330.95|333.2|330.8|0
1648803980000|2022-04-01 09:06:20|333.2|330.8|333.2|330.8|333.2|330.8|333.2|330.8|0
1648803990000|2022-04-01 09:06:30|333.35|330.95|333.51|331.11|333.51|331.11|333.35|330.95|0
1648804000000|2022-04-01 09:06:40|333.59|331.19|333.66|331.26|333.66|331.26|333.51|331.11|0
1648804010000|2022-04-01 09:06:50|333.82|331.42|333.66|331.26|333.98|331.58|333.66|331.26|0
1648804020000|2022-04-01 09:07:00|333.75|331.35|333.82|331.42|333.82|331.42|333.75|331.35|0
1648804030000|2022-04-01 09:07:10|333.9|331.5|333.82|331.42|334.13|331.73|333.82|331.42|0
1648804040000|2022-04-01 09:07:20|333.98|331.58|333.97|331.57|333.98|331.58|333.97|331.57|0
1648804050000|2022-04-01 09:07:30|333.82|331.42|333.82|331.42|333.97|331.57|333.82|331.42|0
1648804060000|2022-04-01 09:07:40|333.9|331.5|333.82|331.42|333.9|331.5|333.82|331.42|0
1648804070000|2022-04-01 09:07:50|333.74|331.34|333.66|331.26|333.74|331.34|333.66|331.26|0
1648804080000|2022-04-01 09:08:00|333.82|331.42|333.66|331.26|333.82|331.42|333.66|331.26|0
1648804090000|2022-04-01 09:08:10|333.74|331.34|333.82|331.42|333.82|331.42|333.74|331.34|0
1648804110000|2022-04-01 09:08:30|333.74|331.34|333.66|331.26|333.74|331.34|333.66|331.26|0
1648804120000|2022-04-01 09:08:40|333.59|331.19|333.82|331.42|333.82|331.42|333.59|331.19|0
1648804130000|2022-04-01 09:08:50|333.66|331.26|333.82|331.42|333.82|331.42|333.66|331.26|0
1648804140000|2022-04-01 09:09:00|333.97|331.57|333.97|331.57|333.97|331.57|333.97|331.57|0
1648804150000|2022-04-01 09:09:10|334.13|331.73|334.13|331.73|334.13|331.73|334.13|331.73|0
1648804160000|2022-04-01 09:09:20|333.97|331.57|333.97|331.57|333.97|331.57|333.97|331.57|0
1648804170000|2022-04-01 09:09:30|334.05|331.65|333.97|331.57|334.05|331.65|333.97|331.57|0
1648804180000|2022-04-01 09:09:40|333.9|331.5|333.66|331.26|333.9|331.5|333.66|331.26|0
1648804190000|2022-04-01 09:09:50|333.82|331.42|333.82|331.42|333.82|331.42|333.82|331.42|0
1648804200000|2022-04-01 09:10:00|333.97|331.57|333.97|331.57|333.97|331.57|333.97|331.57|0
1648804240000|2022-04-01 09:10:40|334.13|331.73|333.97|331.57|334.13|331.73|333.97|331.57|0
1648804250000|2022-04-01 09:10:50|333.82|331.42|333.82|331.42|333.82|331.42|333.82|331.42|0
1648804260000|2022-04-01 09:11:00|333.74|331.34|333.82|331.42|333.82|331.42|333.66|331.26|0
1648804270000|2022-04-01 09:11:10|333.97|331.57|333.82|331.42|333.97|331.57|333.82|331.42|0
1648804280000|2022-04-01 09:11:20|333.97|331.57|333.97|331.57|333.97|331.57|333.97|331.57|0
1648804290000|2022-04-01 09:11:30|333.9|331.5|333.97|331.57|333.97|331.57|333.9|331.5|0
1648804310000|2022-04-01 09:11:50|333.9|331.5|333.97|331.57|333.97|331.57|333.9|331.5|0
1648804320000|2022-04-01 09:12:00|333.82|331.42|333.66|331.26|333.82|331.42|333.66|331.26|0
1648804330000|2022-04-01 09:12:10|333.82|331.42|333.82|331.42|333.82|331.42|333.82|331.42|0
1648804340000|2022-04-01 09:12:20|333.66|331.26|333.66|331.26|333.66|331.26|333.66|331.26|0
1648804360000|2022-04-01 09:12:40|333.82|331.42|333.82|331.42|333.82|331.42|333.82|331.42|0
1648804370000|2022-04-01 09:12:50|333.66|331.26|333.66|331.26|333.66|331.26|333.66|331.26|0
1648804380000|2022-04-01 09:13:00|333.51|331.11|333.2|330.8|333.51|331.11|333.2|330.8|0
1648804390000|2022-04-01 09:13:10|333.28|330.88|333.2|330.8|333.28|330.88|333.2|330.8|0
1648804410000|2022-04-01 09:13:30|333.04|330.64|333.04|330.64|333.04|330.64|333.04|330.64|0
1648804420000|2022-04-01 09:13:40|333.12|330.72|332.89|330.49|333.2|330.8|332.89|330.49|0
1648804430000|2022-04-01 09:13:50|333.04|330.64|333.04|330.64|333.04|330.64|333.04|330.64|0
1648804440000|2022-04-01 09:14:00|332.89|330.49|333.2|330.8|333.2|330.8|332.89|330.49|0
1648804460000|2022-04-01 09:14:20|333.35|330.95|333.35|330.95|333.35|330.95|333.2|330.8|0
1648804470000|2022-04-01 09:14:30|333.2|330.8|333.2|330.8|333.2|330.8|333.2|330.8|0
1648804480000|2022-04-01 09:14:40|333.28|330.88|333.2|330.8|333.28|330.88|333.2|330.8|0
1648804510000|2022-04-01 09:15:10|333.12|330.72|333.35|330.95|333.35|330.95|333.04|330.64|0
1648804520000|2022-04-01 09:15:20|333.2|330.8|333.2|330.8|333.2|330.8|333.2|330.8|0
1648804530000|2022-04-01 09:15:30|333.35|330.95|333.04|330.64|333.35|330.95|333.04|330.64|0
1648804540000|2022-04-01 09:15:40|332.88|330.48|332.88|330.48|332.88|330.48|332.88|330.48|0
1648804550000|2022-04-01 09:15:50|333.04|330.64|333.04|330.64|333.04|330.64|333.04|330.64|0
1648804560000|2022-04-01 09:16:00|333.12|330.72|333.19|330.79|333.19|330.79|333.12|330.72|0
1648804570000|2022-04-01 09:16:10|333.12|330.72|333.12|330.72|333.12|330.72|333.12|330.72|0
1648804580000|2022-04-01 09:16:20|333.19|330.79|333.35|330.95|333.35|330.95|333.04|330.64|0
1648804590000|2022-04-01 09:16:30|333.43|331.03|333.51|331.11|333.51|331.11|333.43|331.03|0
1648804600000|2022-04-01 09:16:40|333.35|330.95|333.35|330.95|333.51|331.11|333.35|330.95|0
1648804610000|2022-04-01 09:16:50|333.5|331.1|333.5|331.1|333.5|331.1|333.35|330.95|0
1648804620000|2022-04-01 09:17:00|333.59|331.19|333.5|331.1|333.59|331.19|333.5|331.1|0
1648804630000|2022-04-01 09:17:10|333.59|331.19|333.35|330.95|333.59|331.19|333.35|330.95|0
1648804660000|2022-04-01 09:17:40|333.5|331.1|333.5|331.1|333.5|331.1|333.5|331.1|0
1648804670000|2022-04-01 09:17:50|333.59|331.19|333.97|331.57|333.97|331.57|333.59|331.19|0
1648804680000|2022-04-01 09:18:00|333.82|331.42|333.82|331.42|333.82|331.42|333.82|331.42|0
1648804690000|2022-04-01 09:18:10|333.66|331.26|333.82|331.42|333.82|331.42|333.66|331.26|0
1648804700000|2022-04-01 09:18:20|333.81|331.41|333.81|331.41|333.81|331.41|333.81|331.41|0
1648804720000|2022-04-01 09:18:40|333.74|331.34|333.81|331.41|333.81|331.41|333.74|331.34|0
1648804740000|2022-04-01 09:19:00|333.5|331.1|333.5|331.1|333.5|331.1|333.5|331.1|0
1648804760000|2022-04-01 09:19:20|333.58|331.18|333.5|331.1|333.58|331.18|333.5|331.1|0
1648804780000|2022-04-01 09:19:40|333.58|331.18|333.66|331.26|333.66|331.26|333.58|331.18|0
1648804790000|2022-04-01 09:19:50|333.5|331.1|333.5|331.1|333.66|331.26|333.5|331.1|0
1648804800000|2022-04-01 09:20:00|333.66|331.26|333.66|331.26|333.66|331.26|333.66|331.26|0
1648804810000|2022-04-01 09:20:10|333.81|331.41|333.66|331.26|333.81|331.41|333.66|331.26|0
1648804820000|2022-04-01 09:20:20|333.5|331.1|333.5|331.1|333.5|331.1|333.5|331.1|0
1648804840000|2022-04-01 09:20:40|333.66|331.26|333.66|331.26|333.66|331.26|333.66|331.26|0
1648804850000|2022-04-01 09:20:50|333.58|331.18|333.5|331.1|333.58|331.18|333.5|331.1|0
1648804860000|2022-04-01 09:21:00|333.66|331.26|333.66|331.26|333.66|331.26|333.66|331.26|0
1648804870000|2022-04-01 09:21:10|333.5|331.1|333.5|331.1|333.5|331.1|333.5|331.1|0
1648804880000|2022-04-01 09:21:20|333.35|330.95|333.35|330.95|333.35|330.95|333.35|330.95|0
1648804890000|2022-04-01 09:21:30|333.5|331.1|333.5|331.1|333.58|331.18|333.5|331.1|0
1648804910000|2022-04-01 09:21:50|333.43|331.03|333.43|331.03|333.43|331.03|333.43|331.03|0
1648804920000|2022-04-01 09:22:00|333.5|331.1|333.19|330.79|333.5|331.1|333.19|330.79|0
1648804930000|2022-04-01 09:22:10|333.04|330.64|333.27|330.87|333.35|330.95|333.04|330.64|0
1648804940000|2022-04-01 09:22:20|332.57|330.17|332.5|330.1|332.73|330.33|332.5|330.1|0
1648804950000|2022-04-01 09:22:30|332.42|330.02|332.73|330.33|332.73|330.33|332.42|330.02|0
1648804960000|2022-04-01 09:22:40|332.57|330.17|330.64|328.24|332.73|330.33|330.64|328.24|0
1648804970000|2022-04-01 09:22:50|329.94|327.54|331.64|329.24|331.64|329.24|329.94|327.54|0
1648804980000|2022-04-01 09:23:00|331.33|328.93|333.43|331.03|333.43|331.03|331.33|328.93|0
1648804990000|2022-04-01 09:23:10|333.04|330.64|332.88|330.48|333.04|330.64|332.73|330.33|0
1648805000000|2022-04-01 09:23:20|334.75|332.35|333.81|331.41|334.75|332.35|333.81|331.41|0
1648805010000|2022-04-01 09:23:30|333.19|330.79|333.43|331.03|333.43|331.03|333.19|330.79|0
1648805020000|2022-04-01 09:23:40|333.19|330.79|332.88|330.48|333.5|331.1|332.88|330.48|0
1648805030000|2022-04-01 09:23:50|333.04|330.64|333.35|330.95|333.35|330.95|333.04|330.64|0
1648805040000|2022-04-01 09:24:00|333.5|331.1|332.88|330.48|333.5|331.1|332.88|330.48|0
1648805050000|2022-04-01 09:24:10|332.73|330.33|332.26|329.86|332.73|330.33|332.26|329.86|0
1648805060000|2022-04-01 09:24:20|332.57|330.17|332.26|329.86|332.57|330.17|332.26|329.86|0
1648805070000|2022-04-01 09:24:30|332.11|329.71|331.95|329.55|332.11|329.71|331.95|329.55|0
1648805080000|2022-04-01 09:24:40|332.11|329.71|332.11|329.71|332.11|329.71|332.03|329.63|0
1648805090000|2022-04-01 09:24:50|332.26|329.86|332.26|329.86|332.26|329.86|332.26|329.86|0
1648805100000|2022-04-01 09:25:00|332.11|329.71|332.11|329.71|332.42|330.02|332.11|329.71|0
1648805110000|2022-04-01 09:25:10|331.64|329.24|331.88|329.48|331.95|329.55|331.64|329.24|0
1648805120000|2022-04-01 09:25:20|331.95|329.55|331.8|329.4|331.95|329.55|331.8|329.4|0
1648805130000|2022-04-01 09:25:30|331.88|329.48|331.88|329.48|331.88|329.48|331.88|329.48|0
1648805140000|2022-04-01 09:25:40|332.11|329.71|331.95|329.55|332.11|329.71|331.95|329.55|0
1648805150000|2022-04-01 09:25:50|332.11|329.71|331.95|329.55|332.11|329.71|331.95|329.55|0
1648805160000|2022-04-01 09:26:00|332.11|329.71|332.42|330.02|332.42|330.02|332.11|329.71|0
1648805170000|2022-04-01 09:26:10|332.34|329.94|332.11|329.71|332.34|329.94|332.11|329.71|0
1648805180000|2022-04-01 09:26:20|332.03|329.63|331.95|329.55|332.19|329.79|331.95|329.55|0
1648805190000|2022-04-01 09:26:30|332.11|329.71|332.11|329.71|332.11|329.71|331.95|329.55|0
1648805200000|2022-04-01 09:26:40|331.95|329.55|332.11|329.71|332.11|329.71|331.8|329.4|0
1648805210000|2022-04-01 09:26:50|331.95|329.55|331.95|329.55|331.95|329.55|331.8|329.4|0
1648805230000|2022-04-01 09:27:10|331.88|329.48|331.88|329.48|331.95|329.55|331.88|329.48|0
1648805240000|2022-04-01 09:27:20|331.95|329.55|331.8|329.4|332.1|329.7|331.8|329.4|0
1648805250000|2022-04-01 09:27:30|331.95|329.55|331.95|329.55|332.03|329.63|331.88|329.48|0
1648805260000|2022-04-01 09:27:40|332.1|329.7|331.95|329.55|332.1|329.7|331.95|329.55|0
1648805270000|2022-04-01 09:27:50|332.1|329.7|331.95|329.55|332.1|329.7|331.95|329.55|0
1648805280000|2022-04-01 09:28:00|332.19|329.79|332.1|329.7|332.26|329.86|332.1|329.7|0
1648805300000|2022-04-01 09:28:20|331.95|329.55|332.03|329.63|332.1|329.7|331.95|329.55|0
1648805310000|2022-04-01 09:28:30|332.1|329.7|331.64|329.24|332.1|329.7|331.64|329.24|0
1648805320000|2022-04-01 09:28:40|331.79|329.39|331.88|329.48|331.88|329.48|331.79|329.39|0
1648805330000|2022-04-01 09:28:50|331.95|329.55|331.95|329.55|331.95|329.55|331.95|329.55|0
1648805350000|2022-04-01 09:29:10|331.87|329.47|331.79|329.39|331.87|329.47|331.79|329.39|0
1648805360000|2022-04-01 09:29:20|331.64|329.24|331.64|329.24|331.64|329.24|331.64|329.24|0
1648805370000|2022-04-01 09:29:30|331.79|329.39|331.64|329.24|331.79|329.39|331.64|329.24|0
1648805390000|2022-04-01 09:29:50|331.72|329.32|331.79|329.39|331.79|329.39|331.64|329.24|0
1648805400000|2022-04-01 09:30:00|331.64|329.24|331.48|329.08|331.64|329.24|331.48|329.08|0
1648805410000|2022-04-01 09:30:10|331.02|328.62|330.87|328.47|331.18|328.78|330.87|328.47|0
1648805420000|2022-04-01 09:30:20|330.71|328.31|330.4|328|330.87|328.47|330.4|328|0
1648805430000|2022-04-01 09:30:30|330.25|327.85|329.94|327.54|330.25|327.85|329.94|327.54|0
1648805440000|2022-04-01 09:30:40|330.09|327.69|329.63|327.23|330.09|327.69|329.63|327.23|0
1648805450000|2022-04-01 09:30:50|329.56|327.16|329.32|326.92|329.56|327.16|329.32|326.92|0
1648805460000|2022-04-01 09:31:00|329.25|326.85|329.32|326.92|329.32|326.92|329.17|326.77|0
1648805470000|2022-04-01 09:31:10|329.56|327.16|329.48|327.08|329.63|327.23|329.48|327.08|0
1648805480000|2022-04-01 09:31:20|329.32|326.92|329.56|327.16|329.56|327.16|329.32|326.92|0
1648805490000|2022-04-01 09:31:30|329.63|327.23|329.63|327.23|329.63|327.23|329.48|327.08|0
1648805500000|2022-04-01 09:31:40|329.48|327.08|329.17|326.77|329.56|327.16|329.17|326.77|0
1648805510000|2022-04-01 09:31:50|329.01|326.61|329.32|326.92|329.32|326.92|329.01|326.61|0
1648805520000|2022-04-01 09:32:00|329.25|326.85|329.09|326.69|329.25|326.85|328.86|326.46|0
1648805530000|2022-04-01 09:32:10|329.01|326.61|329.63|327.23|329.63|327.23|329.01|326.61|0
1648805540000|2022-04-01 09:32:20|329.32|326.92|329.48|327.08|329.48|327.08|329.32|326.92|0
1648805550000|2022-04-01 09:32:30|329.63|327.23|329.63|327.23|329.63|327.23|329.48|327.08|0
1648805560000|2022-04-01 09:32:40|329.48|327.08|329.32|326.92|329.48|327.08|329.32|326.92|0
1648805570000|2022-04-01 09:32:50|329.17|326.77|329.17|326.77|329.17|326.77|329.17|326.77|0
1648805580000|2022-04-01 09:33:00|329.01|326.61|329.17|326.77|329.17|326.77|329.01|326.61|0
1648805590000|2022-04-01 09:33:10|329.01|326.61|329.01|326.61|329.01|326.61|328.86|326.46|0
1648805600000|2022-04-01 09:33:20|328.86|326.46|329.01|326.61|329.17|326.77|328.86|326.46|0
1648805610000|2022-04-01 09:33:30|329.17|326.77|329.17|326.77|329.32|326.92|329.17|326.77|0
1648805620000|2022-04-01 09:33:40|329.32|326.92|329.25|326.85|329.32|326.92|329.25|326.85|0
1648805630000|2022-04-01 09:33:50|329.32|326.92|329.48|327.08|329.48|327.08|329.32|326.92|0
1648805640000|2022-04-01 09:34:00|329.63|327.23|329.32|326.92|329.78|327.38|329.32|326.92|0
1648805650000|2022-04-01 09:34:10|329.48|327.08|329.48|327.08|329.48|327.08|329.48|327.08|0
1648805660000|2022-04-01 09:34:20|329.78|327.38|329.78|327.38|329.78|327.38|329.78|327.38|0
1648805670000|2022-04-01 09:34:30|329.63|327.23|329.78|327.38|329.94|327.54|329.63|327.23|0
1648805680000|2022-04-01 09:34:40|329.86|327.46|329.63|327.23|329.86|327.46|329.63|327.23|0
1648805690000|2022-04-01 09:34:50|329.71|327.31|329.63|327.23|329.71|327.31|329.63|327.23|0
1648805700000|2022-04-01 09:35:00|329.48|327.08|329.32|326.92|329.48|327.08|329.32|326.92|0
1648805710000|2022-04-01 09:35:10|329.01|326.61|329.32|326.92|329.32|326.92|329.01|326.61|0
1648805720000|2022-04-01 09:35:20|329.47|327.07|329.47|327.07|329.63|327.23|329.47|327.07|0
1648805730000|2022-04-01 09:35:30|329.63|327.23|329.63|327.23|329.63|327.23|329.63|327.23|0
1648805750000|2022-04-01 09:35:50|329.78|327.38|329.86|327.46|329.86|327.46|329.78|327.38|0
1648805760000|2022-04-01 09:36:00|329.78|327.38|329.78|327.38|329.94|327.54|329.78|327.38|0
1648805770000|2022-04-01 09:36:10|329.63|327.23|329.78|327.38|329.78|327.38|329.63|327.23|0
1648805780000|2022-04-01 09:36:20|329.94|327.54|329.94|327.54|329.94|327.54|329.86|327.46|0
1648805790000|2022-04-01 09:36:30|329.78|327.38|329.86|327.46|329.94|327.54|329.78|327.38|0
1648805800000|2022-04-01 09:36:40|329.94|327.54|329.94|327.54|330.09|327.69|329.94|327.54|0
1648805810000|2022-04-01 09:36:50|329.86|327.46|329.86|327.46|329.86|327.46|329.86|327.46|0
1648805820000|2022-04-01 09:37:00|329.94|327.54|329.86|327.46|329.94|327.54|329.86|327.46|0
1648805830000|2022-04-01 09:37:10|329.94|327.54|329.94|327.54|329.94|327.54|329.86|327.46|0
1648805840000|2022-04-01 09:37:20|330.02|327.62|329.94|327.54|330.02|327.62|329.94|327.54|0
1648805850000|2022-04-01 09:37:30|330.02|327.62|329.94|327.54|330.02|327.62|329.86|327.46|0
1648805860000|2022-04-01 09:37:40|330.02|327.62|330.09|327.69|330.09|327.69|330.02|327.62|0
1648805870000|2022-04-01 09:37:50|330.02|327.62|329.94|327.54|330.02|327.62|329.78|327.38|0
1648805880000|2022-04-01 09:38:00|330.09|327.69|330.02|327.62|330.09|327.69|330.02|327.62|0
1648805890000|2022-04-01 09:38:10|330.09|327.69|330.24|327.84|330.24|327.84|330.09|327.69|0
1648805900000|2022-04-01 09:38:20|330.09|327.69|330.17|327.77|330.17|327.77|330.09|327.69|0
1648805910000|2022-04-01 09:38:30|330.24|327.84|330.24|327.84|330.24|327.84|330.24|327.84|0
1648805970000|2022-04-01 09:39:30|330.17|327.77|330.17|327.77|330.17|327.77|330.17|327.77|0
1648805980000|2022-04-01 09:39:40|330.24|327.84|330.24|327.84|330.24|327.84|330.24|327.84|0
1648805990000|2022-04-01 09:39:50|330.17|327.77|330.24|327.84|330.24|327.84|330.09|327.69|0
1648806000000|2022-04-01 09:40:00|330.4|328|330.55|328.15|330.55|328.15|330.4|328|0
1648806010000|2022-04-01 09:40:10|330.48|328.08|330.48|328.08|330.48|328.08|330.48|328.08|0
1648806020000|2022-04-01 09:40:20|330.24|327.84|330.24|327.84|330.24|327.84|330.24|327.84|0
1648806030000|2022-04-01 09:40:30|330.4|328|330.55|328.15|330.55|328.15|330.4|328|0
1648806040000|2022-04-01 09:40:40|330.48|328.08|330.4|328|330.55|328.15|330.4|328|0
1648806050000|2022-04-01 09:40:50|330.24|327.84|330.32|327.92|330.4|328|330.24|327.84|0
1648806060000|2022-04-01 09:41:00|330.4|328|330.71|328.31|330.71|328.31|330.4|328|0
1648806070000|2022-04-01 09:41:10|330.86|328.46|330.86|328.46|330.86|328.46|330.86|328.46|0
1648806080000|2022-04-01 09:41:20|331.02|328.62|331.17|328.77|331.17|328.77|331.02|328.62|0
1648806090000|2022-04-01 09:41:30|331.32|328.92|331.17|328.77|331.32|328.92|331.17|328.77|0
1648806100000|2022-04-01 09:41:40|331.1|328.7|330.94|328.54|331.1|328.7|330.94|328.54|0
1648806110000|2022-04-01 09:41:50|330.86|328.46|331.02|328.62|331.02|328.62|330.86|328.46|0
1648806120000|2022-04-01 09:42:00|331.1|328.7|331.25|328.85|331.25|328.85|331.1|328.7|0
1648806130000|2022-04-01 09:42:10|330.86|328.46|331.17|328.77|331.17|328.77|330.86|328.46|0
1648806140000|2022-04-01 09:42:20|331.1|328.7|331.1|328.7|331.1|328.7|331.02|328.62|0
1648806150000|2022-04-01 09:42:30|331.02|328.62|331.1|328.7|331.17|328.77|331.02|328.62|0
1648806160000|2022-04-01 09:42:40|331.17|328.77|331.17|328.77|331.17|328.77|331.02|328.62|0
1648806170000|2022-04-01 09:42:50|331.25|328.85|331.17|328.77|331.25|328.85|331.17|328.77|0
1648806180000|2022-04-01 09:43:00|331.63|329.23|331.63|329.23|331.63|329.23|331.63|329.23|0
1648806190000|2022-04-01 09:43:10|331.79|329.39|331.63|329.23|331.79|329.39|331.63|329.23|0
1648806200000|2022-04-01 09:43:20|331.48|329.08|331.48|329.08|331.63|329.23|331.48|329.08|0
1648806210000|2022-04-01 09:43:30|331.56|329.16|331.32|328.92|331.56|329.16|331.32|328.92|0
1648806220000|2022-04-01 09:43:40|331.4|329|331.17|328.77|331.4|329|331.17|328.77|0
1648806230000|2022-04-01 09:43:50|331.32|328.92|331.48|329.08|331.48|329.08|331.32|328.92|0
1648806240000|2022-04-01 09:44:00|331.32|328.92|331.32|328.92|331.32|328.92|331.32|328.92|0
1648806250000|2022-04-01 09:44:10|331.17|328.77|331.01|328.61|331.25|328.85|331.01|328.61|0
1648806260000|2022-04-01 09:44:20|331.17|328.77|331.01|328.61|331.17|328.77|330.94|328.54|0
1648806270000|2022-04-01 09:44:30|331.09|328.69|331.01|328.61|331.17|328.77|331.01|328.61|0
1648806290000|2022-04-01 09:44:50|331.17|328.77|331.01|328.61|331.17|328.77|331.01|328.61|0
1648806300000|2022-04-01 09:45:00|330.86|328.46|331.48|329.08|331.63|329.23|330.86|328.46|0
1648806310000|2022-04-01 09:45:10|331.32|328.92|331.01|328.61|331.32|328.92|331.01|328.61|0
1648806320000|2022-04-01 09:45:20|330.86|328.46|330.86|328.46|330.86|328.46|330.86|328.46|0
1648806330000|2022-04-01 09:45:30|330.71|328.31|330.71|328.31|330.71|328.31|330.71|328.31|0
1648806340000|2022-04-01 09:45:40|330.86|328.46|330.86|328.46|330.86|328.46|330.7|328.3|0
1648806360000|2022-04-01 09:46:00|330.79|328.39|330.79|328.39|330.79|328.39|330.79|328.39|0
1648806370000|2022-04-01 09:46:10|330.7|328.3|330.86|328.46|330.86|328.46|330.7|328.3|0
1648806390000|2022-04-01 09:46:30|331.32|328.92|331.32|328.92|331.32|328.92|331.32|328.92|0
1648806400000|2022-04-01 09:46:40|331.17|328.77|331.17|328.77|331.17|328.77|331.17|328.77|0
1648806420000|2022-04-01 09:47:00|331.32|328.92|331.48|329.08|331.48|329.08|331.32|328.92|0
1648806430000|2022-04-01 09:47:10|331.56|329.16|331.63|329.23|331.63|329.23|331.56|329.16|0
1648806440000|2022-04-01 09:47:20|331.48|329.08|331.56|329.16|331.56|329.16|331.48|329.08|0
1648806450000|2022-04-01 09:47:30|331.32|328.92|331.32|328.92|331.32|328.92|331.32|328.92|0
1648806460000|2022-04-01 09:47:40|331.48|329.08|331.63|329.23|331.63|329.23|331.48|329.08|0
1648806470000|2022-04-01 09:47:50|331.79|329.39|331.79|329.39|331.79|329.39|331.79|329.39|0
1648806480000|2022-04-01 09:48:00|331.94|329.54|331.94|329.54|331.94|329.54|331.94|329.54|0
1648806490000|2022-04-01 09:48:10|331.87|329.47|331.94|329.54|331.94|329.54|331.87|329.47|0
1648806500000|2022-04-01 09:48:20|332.1|329.7|332.1|329.7|332.1|329.7|332.1|329.7|0
1648806510000|2022-04-01 09:48:30|332.02|329.62|331.94|329.54|332.02|329.62|331.94|329.54|0
1648806520000|2022-04-01 09:48:40|331.87|329.47|331.79|329.39|331.87|329.47|331.79|329.39|0
1648806530000|2022-04-01 09:48:50|331.63|329.23|331.63|329.23|331.63|329.23|331.63|329.23|0
1648806540000|2022-04-01 09:49:00|331.48|329.08|331.48|329.08|331.48|329.08|331.48|329.08|0
1648806560000|2022-04-01 09:49:20|331.4|329|331.48|329.08|331.48|329.08|331.4|329|0
1648806570000|2022-04-01 09:49:30|331.79|329.39|331.71|329.31|331.79|329.39|331.71|329.31|0
1648806580000|2022-04-01 09:49:40|331.63|329.23|331.56|329.16|331.63|329.23|331.56|329.16|0
1648806590000|2022-04-01 09:49:50|331.48|329.08|331.48|329.08|331.48|329.08|331.48|329.08|0
1648806600000|2022-04-01 09:50:00|331.32|328.92|331.01|328.61|331.32|328.92|331.01|328.61|0
1648806610000|2022-04-01 09:50:10|331.17|328.77|331.17|328.77|331.17|328.77|331.17|328.77|0
1648806620000|2022-04-01 09:50:20|331.09|328.69|331.17|328.77|331.17|328.77|331.01|328.61|0
1648806630000|2022-04-01 09:50:30|331.01|328.61|330.86|328.46|331.01|328.61|330.86|328.46|0
1648806640000|2022-04-01 09:50:40|331.01|328.61|331.17|328.77|331.17|328.77|331.01|328.61|0
1648806660000|2022-04-01 09:51:00|331.01|328.61|330.7|328.3|331.01|328.61|330.7|328.3|0
1648806670000|2022-04-01 09:51:10|330.86|328.46|330.86|328.46|330.86|328.46|330.7|328.3|0
1648806680000|2022-04-01 09:51:20|330.78|328.38|330.86|328.46|330.86|328.46|330.7|328.3|0
1648806690000|2022-04-01 09:51:30|330.55|328.15|330.86|328.46|330.86|328.46|330.55|328.15|0
1648806700000|2022-04-01 09:51:40|331.01|328.61|330.39|327.99|331.01|328.61|330.39|327.99|0
1648806710000|2022-04-01 09:51:50|330.47|328.07|330.39|327.99|330.47|328.07|330.39|327.99|0
1648806720000|2022-04-01 09:52:00|330.32|327.92|330.32|327.92|330.32|327.92|330.32|327.92|0
1648806730000|2022-04-01 09:52:10|330.24|327.84|330.08|327.68|330.24|327.84|330.08|327.68|0
1648806740000|2022-04-01 09:52:20|330.24|327.84|330.24|327.84|330.24|327.84|330.24|327.84|0
1648806750000|2022-04-01 09:52:30|330.08|327.68|329.78|327.38|330.08|327.68|329.78|327.38|0
1648806760000|2022-04-01 09:52:40|329.93|327.53|329.86|327.46|329.93|327.53|329.78|327.38|0
1648806770000|2022-04-01 09:52:50|329.93|327.53|329.78|327.38|329.93|327.53|329.78|327.38|0
1648806780000|2022-04-01 09:53:00|329.62|327.22|329.93|327.53|329.93|327.53|329.62|327.22|0
1648806800000|2022-04-01 09:53:20|329.86|327.46|329.78|327.38|329.93|327.53|329.78|327.38|0
1648806810000|2022-04-01 09:53:30|329.62|327.22|329.47|327.07|329.62|327.22|329.47|327.07|0
1648806820000|2022-04-01 09:53:40|329.62|327.22|329.47|327.07|329.62|327.22|329.47|327.07|0
1648806830000|2022-04-01 09:53:50|329.62|327.22|329.62|327.22|329.62|327.22|329.62|327.22|0
1648806850000|2022-04-01 09:54:10|329.78|327.38|329.62|327.22|329.78|327.38|329.62|327.22|0
1648806860000|2022-04-01 09:54:20|329.78|327.38|329.93|327.53|329.93|327.53|329.78|327.38|0
1648806870000|2022-04-01 09:54:30|329.78|327.38|329.62|327.22|329.78|327.38|329.62|327.22|0
1648806880000|2022-04-01 09:54:40|329.78|327.38|329.78|327.38|329.78|327.38|329.62|327.22|0
1648806890000|2022-04-01 09:54:50|329.93|327.53|330.08|327.68|330.08|327.68|329.93|327.53|0
1648806900000|2022-04-01 09:55:00|329.77|327.37|329.77|327.37|329.77|327.37|329.77|327.37|0
1648806910000|2022-04-01 09:55:10|329.93|327.53|329.93|327.53|329.93|327.53|329.93|327.53|0
1648806920000|2022-04-01 09:55:20|329.77|327.37|329.77|327.37|329.77|327.37|329.77|327.37|0
1648806930000|2022-04-01 09:55:30|329.7|327.3|329.93|327.53|329.93|327.53|329.7|327.3|0
1648806940000|2022-04-01 09:55:40|329.85|327.45|330.08|327.68|330.08|327.68|329.85|327.45|0
1648806950000|2022-04-01 09:55:50|330.24|327.84|330.24|327.84|330.24|327.84|330.24|327.84|0
1648806960000|2022-04-01 09:56:00|330.39|327.99|330.24|327.84|330.39|327.99|330.24|327.84|0
1648806970000|2022-04-01 09:56:10|330.16|327.76|329.93|327.53|330.24|327.84|329.93|327.53|0
1648806980000|2022-04-01 09:56:20|329.85|327.45|329.85|327.45|329.85|327.45|329.85|327.45|0
1648806990000|2022-04-01 09:56:30|329.47|327.07|329.47|327.07|329.55|327.15|329.47|327.07|0
1648807000000|2022-04-01 09:56:40|329.31|326.91|329.31|326.91|329.31|326.91|329.31|326.91|0
1648807010000|2022-04-01 09:56:50|329.47|327.07|329.47|327.07|329.47|327.07|329.47|327.07|0
1648807020000|2022-04-01 09:57:00|329.31|326.91|329.39|326.99|329.47|327.07|329.31|326.91|0
1648807030000|2022-04-01 09:57:10|329.47|327.07|329.47|327.07|329.47|327.07|329.47|327.07|0
1648807040000|2022-04-01 09:57:20|329.39|326.99|329.31|326.91|329.39|326.99|329.31|326.91|0
1648807050000|2022-04-01 09:57:30|329.47|327.07|329.62|327.22|329.62|327.22|329.47|327.07|0
1648807060000|2022-04-01 09:57:40|329.47|327.07|329.47|327.07|329.47|327.07|329.39|326.99|0
1648807070000|2022-04-01 09:57:50|329.62|327.22|329.77|327.37|329.77|327.37|329.62|327.22|0
1648807100000|2022-04-01 09:58:20|329.62|327.22|329.16|326.76|329.77|327.37|329.16|326.76|0
1648807110000|2022-04-01 09:58:30|329.31|326.91|329.47|327.07|329.47|327.07|329.31|326.91|0
1648807120000|2022-04-01 09:58:40|329.62|327.22|329.62|327.22|329.62|327.22|329.62|327.22|0
1648807130000|2022-04-01 09:58:50|329.46|327.06|329.62|327.22|329.62|327.22|329.46|327.06|0
1648807140000|2022-04-01 09:59:00|329.7|327.3|329.77|327.37|329.77|327.37|329.7|327.3|0
1648807150000|2022-04-01 09:59:10|329.85|327.45|329.93|327.53|329.93|327.53|329.77|327.37|0
1648807160000|2022-04-01 09:59:20|329.85|327.45|329.62|327.22|329.85|327.45|329.62|327.22|0
1648807170000|2022-04-01 09:59:30|329.7|327.3|329.7|327.3|329.77|327.37|329.7|327.3|0
1648807180000|2022-04-01 09:59:40|329.77|327.37|329.7|327.3|329.77|327.37|329.7|327.3|0
1648807190000|2022-04-01 09:59:50|329.77|327.37|329.7|327.3|329.77|327.37|329.7|327.3|0
1648807200000|2022-04-01 10:00:00|329.77|327.37|329.93|327.53|329.93|327.53|329.77|327.37|0
1648807210000|2022-04-01 10:00:10|329.77|327.37|329.77|327.37|329.85|327.45|329.77|327.37|0
1648807220000|2022-04-01 10:00:20|329.62|327.22|329|326.6|329.62|327.22|329|326.6|0
1648807230000|2022-04-01 10:00:30|328.85|326.45|329.08|326.68|329.08|326.68|328.85|326.45|0
1648807240000|2022-04-01 10:00:40|329.16|326.76|329|326.6|329.16|326.76|329|326.6|0
1648807260000|2022-04-01 10:01:00|329.16|326.76|329.16|326.76|329.16|326.76|329.16|326.76|0
1648807270000|2022-04-01 10:01:10|328.69|326.29|328.54|326.14|328.69|326.29|328.54|326.14|0
1648807280000|2022-04-01 10:01:20|328.39|325.99|328.47|326.07|328.54|326.14|328.39|325.99|0
1648807290000|2022-04-01 10:01:30|328.54|326.14|328.54|326.14|328.54|326.14|328.54|326.14|0
1648807310000|2022-04-01 10:01:50|331.15|328.75|328.12|325.72|331.15|328.75|328.12|325.72|0
1648807320000|2022-04-01 10:02:00|327.89|325.49|327.89|325.49|328.2|325.8|327.89|325.49|0
1648807330000|2022-04-01 10:02:10|328.2|325.8|327.74|325.34|328.2|325.8|327.74|325.34|0
1648807340000|2022-04-01 10:02:20|327.89|325.49|327.89|325.49|327.89|325.49|327.89|325.49|0
1648807350000|2022-04-01 10:02:30|327.97|325.57|327.97|325.57|327.97|325.57|327.97|325.57|0
1648807360000|2022-04-01 10:02:40|327.89|325.49|328.04|325.64|328.04|325.64|327.89|325.49|0
1648807370000|2022-04-01 10:02:50|328.2|325.8|328.04|325.64|328.2|325.8|328.04|325.64|0
1648807380000|2022-04-01 10:03:00|327.89|325.49|328.04|325.64|328.12|325.72|327.89|325.49|0
1648807390000|2022-04-01 10:03:10|328.2|325.8|328.2|325.8|328.2|325.8|328.2|325.8|0
1648807410000|2022-04-01 10:03:30|328.5|326.1|328.35|325.95|328.5|326.1|328.35|325.95|0
1648807420000|2022-04-01 10:03:40|328.5|326.1|328.5|326.1|328.5|326.1|328.5|326.1|0
1648807430000|2022-04-01 10:03:50|328.66|326.26|328.66|326.26|328.66|326.26|328.66|326.26|0
1648807440000|2022-04-01 10:04:00|328.5|326.1|328.5|326.1|328.5|326.1|328.5|326.1|0
1648807450000|2022-04-01 10:04:10|328.66|326.26|328.97|326.57|328.97|326.57|328.66|326.26|0
1648807460000|2022-04-01 10:04:20|328.81|326.41|328.89|326.49|328.97|326.57|328.81|326.41|0
1648807470000|2022-04-01 10:04:30|328.81|326.41|328.81|326.41|328.81|326.41|328.74|326.34|0
1648807480000|2022-04-01 10:04:40|328.97|326.57|328.97|326.57|328.97|326.57|328.97|326.57|0
1648807490000|2022-04-01 10:04:50|329.12|326.72|329.12|326.72|329.12|326.72|329.12|326.72|0
1648807500000|2022-04-01 10:05:00|329.2|326.8|329.58|327.18|329.58|327.18|329.2|326.8|0
1648807510000|2022-04-01 10:05:10|329.43|327.03|329.43|327.03|329.58|327.18|329.43|327.03|0
1648807520000|2022-04-01 10:05:20|329.35|326.95|329.27|326.87|329.35|326.95|329.27|326.87|0
1648807530000|2022-04-01 10:05:30|329.35|326.95|329.27|326.87|329.35|326.95|329.27|326.87|0
1648807540000|2022-04-01 10:05:40|329.35|326.95|329.43|327.03|329.43|327.03|329.35|326.95|0
1648807550000|2022-04-01 10:05:50|329.58|327.18|329.58|327.18|329.58|327.18|329.58|327.18|0
1648807560000|2022-04-01 10:06:00|329.43|327.03|329.43|327.03|329.43|327.03|329.43|327.03|0
1648807580000|2022-04-01 10:06:20|329.27|326.87|329.27|326.87|329.27|326.87|329.27|326.87|0
1648807590000|2022-04-01 10:06:30|329.12|326.72|329.12|326.72|329.12|326.72|329.12|326.72|0
1648807600000|2022-04-01 10:06:40|328.97|326.57|328.97|326.57|328.97|326.57|328.97|326.57|0
1648807610000|2022-04-01 10:06:50|329.12|326.72|329.12|326.72|329.12|326.72|329.12|326.72|0
1648807620000|2022-04-01 10:07:00|329.27|326.87|329.27|326.87|329.27|326.87|329.27|326.87|0
1648807630000|2022-04-01 10:07:10|329.12|326.72|329.12|326.72|329.12|326.72|329.12|326.72|0
1648807670000|2022-04-01 10:07:50|329.27|326.87|329.43|327.03|329.43|327.03|329.27|326.87|0
1648807680000|2022-04-01 10:08:00|329.58|327.18|329.27|326.87|329.58|327.18|329.27|326.87|0
1648807690000|2022-04-01 10:08:10|329.35|326.95|329.27|326.87|329.35|326.95|329.27|326.87|0
1648807710000|2022-04-01 10:08:30|329.35|326.95|329.43|327.03|329.43|327.03|329.35|326.95|0
1648807720000|2022-04-01 10:08:40|329.27|326.87|329.27|326.87|329.27|326.87|329.27|326.87|0
1648807730000|2022-04-01 10:08:50|329.35|326.95|329.27|326.87|329.43|327.03|329.27|326.87|0
1648807740000|2022-04-01 10:09:00|329.12|326.72|329.12|326.72|329.2|326.8|329.12|326.72|0
1648807750000|2022-04-01 10:09:10|328.96|326.56|329.04|326.64|329.04|326.64|328.96|326.56|0
1648807760000|2022-04-01 10:09:20|328.96|326.56|328.81|326.41|328.96|326.56|328.81|326.41|0
1648807770000|2022-04-01 10:09:30|328.74|326.34|328.66|326.26|328.74|326.34|328.66|326.26|0
1648807790000|2022-04-01 10:09:50|328.5|326.1|328.5|326.1|328.5|326.1|328.5|326.1|0
1648807800000|2022-04-01 10:10:00|328.66|326.26|328.81|326.41|328.81|326.41|328.66|326.26|0
1648807810000|2022-04-01 10:10:10|328.96|326.56|328.81|326.41|328.96|326.56|328.81|326.41|0
1648807820000|2022-04-01 10:10:20|328.66|326.26|328.74|326.34|328.74|326.34|328.66|326.26|0
1648807830000|2022-04-01 10:10:30|328.81|326.41|328.66|326.26|328.81|326.41|328.66|326.26|0
1648807850000|2022-04-01 10:10:50|328.74|326.34|328.66|326.26|328.81|326.41|328.66|326.26|0
1648807860000|2022-04-01 10:11:00|328.74|326.34|328.81|326.41|328.81|326.41|328.74|326.34|0
1648807870000|2022-04-01 10:11:10|328.66|326.26|328.66|326.26|328.81|326.41|328.66|326.26|0
1648807880000|2022-04-01 10:11:20|328.74|326.34|328.5|326.1|328.74|326.34|328.35|325.95|0
1648807890000|2022-04-01 10:11:30|328.43|326.03|328.65|326.25|328.65|326.25|328.43|326.03|0
1648807900000|2022-04-01 10:11:40|328.5|326.1|328.5|326.1|328.5|326.1|328.35|325.95|0
1648807910000|2022-04-01 10:11:50|328.65|326.25|328.96|326.56|328.96|326.56|328.65|326.25|0
1648807920000|2022-04-01 10:12:00|329.12|326.72|329.27|326.87|329.27|326.87|329.12|326.72|0
1648807940000|2022-04-01 10:12:20|329.43|327.03|329.43|327.03|329.43|327.03|329.43|327.03|0
1648807950000|2022-04-01 10:12:30|329.27|326.87|328.96|326.56|329.27|326.87|328.96|326.56|0
1648807960000|2022-04-01 10:12:40|329.04|326.64|329.12|326.72|329.12|326.72|329.04|326.64|0
1648807980000|2022-04-01 10:13:00|328.96|326.56|329.12|326.72|329.12|326.72|328.96|326.56|0
1648808010000|2022-04-01 10:13:30|329.04|326.64|329.12|326.72|329.12|326.72|329.04|326.64|0
1648808040000|2022-04-01 10:14:00|329.27|326.87|329.12|326.72|329.27|326.87|329.12|326.72|0
1648808050000|2022-04-01 10:14:10|329.2|326.8|328.96|326.56|329.2|326.8|328.96|326.56|0
1648808060000|2022-04-01 10:14:20|329.12|326.72|329.12|326.72|329.12|326.72|329.12|326.72|0
1648808070000|2022-04-01 10:14:30|329.27|326.87|329.27|326.87|329.27|326.87|329.27|326.87|0
1648808080000|2022-04-01 10:14:40|329.2|326.8|329.2|326.8|329.2|326.8|329.2|326.8|0
1648808090000|2022-04-01 10:14:50|329.12|326.72|329.2|326.8|329.2|326.8|329.12|326.72|0
1648808100000|2022-04-01 10:15:00|329.12|326.72|329.12|326.72|329.27|326.87|329.12|326.72|0
1648808120000|2022-04-01 10:15:20|329.2|326.8|329.2|326.8|329.27|326.87|329.2|326.8|0
1648808130000|2022-04-01 10:15:30|329.27|326.87|329.27|326.87|329.27|326.87|329.2|326.8|0
1648808140000|2022-04-01 10:15:40|329.2|326.8|329.27|326.87|329.27|326.87|329.2|326.8|0
1648808150000|2022-04-01 10:15:50|329.12|326.72|329.12|326.72|329.12|326.72|329.12|326.72|0
1648808160000|2022-04-01 10:16:00|328.96|326.56|328.96|326.56|328.96|326.56|328.96|326.56|0
1648808170000|2022-04-01 10:16:10|328.89|326.49|328.96|326.56|328.96|326.56|328.89|326.49|0
1648808180000|2022-04-01 10:16:20|328.81|326.41|328.81|326.41|328.81|326.41|328.81|326.41|0
1648808190000|2022-04-01 10:16:30|328.96|326.56|329.12|326.72|329.12|326.72|328.96|326.56|0
1648808220000|2022-04-01 10:17:00|329.11|326.71|328.89|326.49|329.11|326.71|328.89|326.49|0
1648808230000|2022-04-01 10:17:10|328.96|326.56|328.96|326.56|328.96|326.56|328.96|326.56|0
1648808240000|2022-04-01 10:17:20|328.89|326.49|328.89|326.49|328.89|326.49|328.89|326.49|0
1648808250000|2022-04-01 10:17:30|328.96|326.56|328.96|326.56|328.96|326.56|328.96|326.56|0
1648808280000|2022-04-01 10:18:00|329.04|326.64|328.96|326.56|329.11|326.71|328.96|326.56|0
1648808290000|2022-04-01 10:18:10|329.04|326.64|329.04|326.64|329.04|326.64|329.04|326.64|0
1648808300000|2022-04-01 10:18:20|328.96|326.56|329.11|326.71|329.11|326.71|328.96|326.56|0
1648808310000|2022-04-01 10:18:30|329.19|326.79|329.27|326.87|329.27|326.87|329.19|326.79|0
1648808320000|2022-04-01 10:18:40|329.42|327.02|329.35|326.95|329.42|327.02|329.27|326.87|0
1648808330000|2022-04-01 10:18:50|329.42|327.02|329.35|326.95|329.42|327.02|329.27|326.87|0
1648808340000|2022-04-01 10:19:00|329.42|327.02|329.27|326.87|329.42|327.02|329.27|326.87|0
1648808350000|2022-04-01 10:19:10|329.11|326.71|329.11|326.71|329.11|326.71|329.11|326.71|0
1648808360000|2022-04-01 10:19:20|328.96|326.56|329.11|326.71|329.11|326.71|328.96|326.56|0
1648808370000|2022-04-01 10:19:30|329.04|326.64|328.96|326.56|329.11|326.71|328.96|326.56|0
1648808380000|2022-04-01 10:19:40|329.11|326.71|328.96|326.56|329.11|326.71|328.96|326.56|0
1648808390000|2022-04-01 10:19:50|328.89|326.49|328.89|326.49|328.89|326.49|328.89|326.49|0
1648808400000|2022-04-01 10:20:00|328.96|326.56|329.27|326.87|329.27|326.87|328.96|326.56|0
1648808410000|2022-04-01 10:20:10|329.11|326.71|329.11|326.71|329.11|326.71|329.11|326.71|0
1648808420000|2022-04-01 10:20:20|329.19|326.79|329.11|326.71|329.27|326.87|329.11|326.71|0
1648808450000|2022-04-01 10:20:50|329.04|326.64|329.11|326.71|329.11|326.71|329.04|326.64|0
1648808460000|2022-04-01 10:21:00|329.04|326.64|328.96|326.56|329.04|326.64|328.96|326.56|0
1648808480000|2022-04-01 10:21:20|329.11|326.71|328.8|326.4|329.11|326.71|328.8|326.4|0
1648808490000|2022-04-01 10:21:30|328.96|326.56|328.96|326.56|328.96|326.56|328.96|326.56|0
1648808510000|2022-04-01 10:21:50|329.04|326.64|329.11|326.71|329.11|326.71|329.04|326.64|0
1648808520000|2022-04-01 10:22:00|328.96|326.56|329.27|326.87|329.27|326.87|328.96|326.56|0
1648808530000|2022-04-01 10:22:10|329.35|326.95|329.42|327.02|329.42|327.02|329.35|326.95|0
1648808540000|2022-04-01 10:22:20|329.27|326.87|329.27|326.87|329.27|326.87|329.27|326.87|0
1648808560000|2022-04-01 10:22:40|329.42|327.02|329.27|326.87|329.42|327.02|329.27|326.87|0
1648808570000|2022-04-01 10:22:50|329.35|326.95|329.35|326.95|329.35|326.95|329.35|326.95|0
1648808580000|2022-04-01 10:23:00|329.42|327.02|329.27|326.87|329.42|327.02|329.27|326.87|0
1648808630000|2022-04-01 10:23:50|329.11|326.71|329.27|326.87|329.27|326.87|329.11|326.71|0
1648808690000|2022-04-01 10:24:50|329.35|326.95|329.42|327.02|329.42|327.02|329.35|326.95|0
1648808710000|2022-04-01 10:25:10|329.11|326.71|329.19|326.79|329.19|326.79|329.11|326.71|0
1648808720000|2022-04-01 10:25:20|329.11|326.71|329.19|326.79|329.27|326.87|329.11|326.71|0
1648808730000|2022-04-01 10:25:30|329.11|326.71|328.65|326.25|329.27|326.87|328.65|326.25|0
1648808740000|2022-04-01 10:25:40|328.73|326.33|328.8|326.4|328.96|326.56|328.73|326.33|0
1648808750000|2022-04-01 10:25:50|328.88|326.48|328.8|326.4|328.88|326.48|328.8|326.4|0
1648808760000|2022-04-01 10:26:00|328.96|326.56|328.96|326.56|328.96|326.56|328.96|326.56|0
1648808770000|2022-04-01 10:26:10|329.11|326.71|329.04|326.64|329.11|326.71|328.96|326.56|0
1648808780000|2022-04-01 10:26:20|328.96|326.56|329.04|326.64|329.04|326.64|328.96|326.56|0
1648808790000|2022-04-01 10:26:30|328.96|326.56|328.96|326.56|328.96|326.56|328.8|326.4|0
1648808810000|2022-04-01 10:26:50|329.11|326.71|328.96|326.56|329.11|326.71|328.96|326.56|0
1648808820000|2022-04-01 10:27:00|329.04|326.64|329.11|326.71|329.11|326.71|329.04|326.64|0
1648808830000|2022-04-01 10:27:10|328.96|326.56|328.96|326.56|328.96|326.56|328.96|326.56|0
1648808850000|2022-04-01 10:27:30|328.8|326.4|328.8|326.4|328.8|326.4|328.8|326.4|0
1648808860000|2022-04-01 10:27:40|328.96|326.56|328.96|326.56|328.96|326.56|328.96|326.56|0
1648808870000|2022-04-01 10:27:50|328.8|326.4|328.8|326.4|328.88|326.48|328.8|326.4|0
1648808880000|2022-04-01 10:28:00|328.96|326.56|328.96|326.56|328.96|326.56|328.96|326.56|0
1648808890000|2022-04-01 10:28:10|329.11|326.71|328.96|326.56|329.11|326.71|328.96|326.56|0
1648808900000|2022-04-01 10:28:20|329.11|326.71|329.11|326.71|329.11|326.71|329.11|326.71|0
1648808920000|2022-04-01 10:28:40|328.96|326.56|329.04|326.64|329.04|326.64|328.96|326.56|0
1648808930000|2022-04-01 10:28:50|328.96|326.56|328.96|326.56|328.96|326.56|328.96|326.56|0
1648808940000|2022-04-01 10:29:00|328.8|326.4|328.96|326.56|328.96|326.56|328.8|326.4|0
1648808970000|2022-04-01 10:29:30|328.8|326.4|328.8|326.4|328.8|326.4|328.8|326.4|0
1648808980000|2022-04-01 10:29:40|328.65|326.25|328.49|326.09|328.65|326.25|328.49|326.09|0
1648808990000|2022-04-01 10:29:50|328.34|325.94|328.49|326.09|328.49|326.09|328.34|325.94|0
1648809000000|2022-04-01 10:30:00|328.73|326.33|328.65|326.25|328.73|326.33|328.65|326.25|0
1648809010000|2022-04-01 10:30:10|328.8|326.4|328.8|326.4|328.8|326.4|328.8|326.4|0
1648809020000|2022-04-01 10:30:20|328.73|326.33|328.8|326.4|328.8|326.4|328.73|326.33|0
1648809030000|2022-04-01 10:30:30|328.96|326.56|328.96|326.56|328.96|326.56|328.96|326.56|0
1648809040000|2022-04-01 10:30:40|329.11|326.71|329.04|326.64|329.11|326.71|329.04|326.64|0
1648809050000|2022-04-01 10:30:50|328.96|326.56|328.95|326.55|329.04|326.64|328.95|326.55|0
1648809060000|2022-04-01 10:31:00|329.04|326.64|329.04|326.64|329.11|326.71|329.04|326.64|0
1648809070000|2022-04-01 10:31:10|329.11|326.71|329.11|326.71|329.11|326.71|329.11|326.71|0
1648809080000|2022-04-01 10:31:20|329.03|326.63|328.95|326.55|329.03|326.63|328.95|326.55|0
1648809090000|2022-04-01 10:31:30|329.03|326.63|329.11|326.71|329.11|326.71|329.03|326.63|0
1648809100000|2022-04-01 10:31:40|328.95|326.55|328.95|326.55|328.95|326.55|328.95|326.55|0
1648809120000|2022-04-01 10:32:00|328.8|326.4|328.8|326.4|328.8|326.4|328.8|326.4|0
1648809130000|2022-04-01 10:32:10|328.95|326.55|328.95|326.55|328.95|326.55|328.95|326.55|0
1648809140000|2022-04-01 10:32:20|328.8|326.4|328.8|326.4|328.8|326.4|328.8|326.4|0
1648809150000|2022-04-01 10:32:30|328.95|326.55|328.95|326.55|328.95|326.55|328.95|326.55|0
1648809160000|2022-04-01 10:32:40|328.8|326.4|328.95|326.55|328.95|326.55|328.8|326.4|0
1648809180000|2022-04-01 10:33:00|329.11|326.71|329.11|326.71|329.11|326.71|329.11|326.71|0
1648809190000|2022-04-01 10:33:10|328.95|326.55|328.95|326.55|328.95|326.55|328.95|326.55|0
1648809200000|2022-04-01 10:33:20|328.88|326.48|328.88|326.48|328.88|326.48|328.88|326.48|0
1648809210000|2022-04-01 10:33:30|328.8|326.4|328.8|326.4|328.8|326.4|328.8|326.4|0
1648809220000|2022-04-01 10:33:40|328.95|326.55|328.8|326.4|328.95|326.55|328.8|326.4|0
1648809230000|2022-04-01 10:33:50|328.73|326.33|328.65|326.25|328.73|326.33|328.65|326.25|0
1648809260000|2022-04-01 10:34:20|328.18|325.78|328.18|325.78|328.18|325.78|328.18|325.78|0
1648809270000|2022-04-01 10:34:30|328.34|325.94|328.49|326.09|328.49|326.09|328.34|325.94|0
1648809300000|2022-04-01 10:35:00|328.65|326.25|328.64|326.24|328.65|326.25|328.64|326.24|0
1648809310000|2022-04-01 10:35:10|328.57|326.17|328.57|326.17|328.64|326.24|328.57|326.17|0
1648809320000|2022-04-01 10:35:20|328.64|326.24|328.49|326.09|328.64|326.24|328.49|326.09|0
1648809350000|2022-04-01 10:35:50|328.57|326.17|328.8|326.4|328.8|326.4|328.57|326.17|0
1648809360000|2022-04-01 10:36:00|328.72|326.32|328.8|326.4|328.8|326.4|328.72|326.32|0
1648809380000|2022-04-01 10:36:20|328.95|326.55|329.11|326.71|329.11|326.71|328.95|326.55|0
1648809390000|2022-04-01 10:36:30|328.95|326.55|328.95|326.55|328.95|326.55|328.95|326.55|0
1648809400000|2022-04-01 10:36:40|329.11|326.71|328.95|326.55|329.11|326.71|328.95|326.55|0
1648809450000|2022-04-01 10:37:30|329.11|326.71|328.95|326.55|329.11|326.71|328.95|326.55|0
1648809470000|2022-04-01 10:37:50|329.11|326.71|329.11|326.71|329.11|326.71|329.11|326.71|0
1648809480000|2022-04-01 10:38:00|328.95|326.55|329.11|326.71|329.11|326.71|328.95|326.55|0
1648809510000|2022-04-01 10:38:30|329.26|326.86|329.26|326.86|329.26|326.86|329.26|326.86|0
1648809540000|2022-04-01 10:39:00|329.57|327.17|329.57|327.17|329.57|327.17|329.57|327.17|0
1648809550000|2022-04-01 10:39:10|329.49|327.09|329.57|327.17|329.57|327.17|329.49|327.09|0
1648809560000|2022-04-01 10:39:20|329.72|327.32|329.72|327.32|329.72|327.32|329.72|327.32|0
1648809580000|2022-04-01 10:39:40|329.65|327.25|330.19|327.79|330.19|327.79|329.65|327.25|0
1648809590000|2022-04-01 10:39:50|330.11|327.71|330.11|327.71|330.11|327.71|330.11|327.71|0
1648809600000|2022-04-01 10:40:00|330.03|327.63|329.88|327.48|330.11|327.71|329.88|327.48|0
1648809610000|2022-04-01 10:40:10|329.72|327.32|329.88|327.48|329.88|327.48|329.72|327.32|0
1648809630000|2022-04-01 10:40:30|329.72|327.32|329.72|327.32|329.72|327.32|329.72|327.32|0
1648809660000|2022-04-01 10:41:00|329.88|327.48|329.88|327.48|329.88|327.48|329.88|327.48|0
1648809670000|2022-04-01 10:41:10|329.72|327.32|329.88|327.48|329.88|327.48|329.72|327.32|0
1648809680000|2022-04-01 10:41:20|329.72|327.32|329.72|327.32|329.72|327.32|329.72|327.32|0
1648809690000|2022-04-01 10:41:30|329.88|327.48|329.72|327.32|329.88|327.48|329.72|327.32|0
1648809700000|2022-04-01 10:41:40|329.8|327.4|329.88|327.48|329.88|327.48|329.72|327.32|0
1648809710000|2022-04-01 10:41:50|329.72|327.32|329.72|327.32|329.72|327.32|329.72|327.32|0
1648809730000|2022-04-01 10:42:10|329.8|327.4|329.72|327.32|329.88|327.48|329.72|327.32|0
1648809740000|2022-04-01 10:42:20|329.88|327.48|329.88|327.48|329.88|327.48|329.88|327.48|0
1648809770000|2022-04-01 10:42:50|330.03|327.63|330.03|327.63|330.03|327.63|330.03|327.63|0
1648809780000|2022-04-01 10:43:00|329.88|327.48|329.72|327.32|329.88|327.48|329.72|327.32|0
1648809790000|2022-04-01 10:43:10|329.88|327.48|329.88|327.48|329.88|327.48|329.88|327.48|0
1648809810000|2022-04-01 10:43:30|329.72|327.32|329.72|327.32|329.72|327.32|329.72|327.32|0
1648809840000|2022-04-01 10:44:00|329.88|327.48|330.03|327.63|330.03|327.63|329.88|327.48|0
1648809850000|2022-04-01 10:44:10|329.88|327.48|330.03|327.63|330.03|327.63|329.88|327.48|0
1648809860000|2022-04-01 10:44:20|329.88|327.48|329.87|327.47|329.88|327.48|329.72|327.32|0
1648809870000|2022-04-01 10:44:30|329.8|327.4|329.87|327.47|329.87|327.47|329.72|327.32|0
1648809880000|2022-04-01 10:44:40|330.03|327.63|330.03|327.63|330.03|327.63|330.03|327.63|0
1648809890000|2022-04-01 10:44:50|330.42|328.02|330.18|327.78|330.42|328.02|330.18|327.78|0
1648809900000|2022-04-01 10:45:00|330.03|327.63|330.34|327.94|330.34|327.94|330.03|327.63|0
1648809910000|2022-04-01 10:45:10|330.49|328.09|330.49|328.09|330.49|328.09|330.49|328.09|0
1648809920000|2022-04-01 10:45:20|330.34|327.94|330.18|327.78|330.34|327.94|330.18|327.78|0
1648809930000|2022-04-01 10:45:30|330.34|327.94|330.34|327.94|330.34|327.94|330.18|327.78|0
1648809950000|2022-04-01 10:45:50|330.49|328.09|330.49|328.09|330.49|328.09|330.49|328.09|0
1648809960000|2022-04-01 10:46:00|330.65|328.25|330.65|328.25|330.65|328.25|330.49|328.09|0
1648809970000|2022-04-01 10:46:10|330.49|328.09|330.49|328.09|330.49|328.09|330.49|328.09|0
1648809980000|2022-04-01 10:46:20|330.26|327.86|330.18|327.78|330.26|327.86|330.18|327.78|0
1648809990000|2022-04-01 10:46:30|330.03|327.63|330.18|327.78|330.18|327.78|330.03|327.63|0
1648810010000|2022-04-01 10:46:50|330.26|327.86|330.34|327.94|330.34|327.94|330.18|327.78|0
1648810020000|2022-04-01 10:47:00|330.49|328.09|330.34|327.94|330.49|328.09|330.34|327.94|0
1648810030000|2022-04-01 10:47:10|330.26|327.86|330.26|327.86|330.26|327.86|330.18|327.78|0
1648810040000|2022-04-01 10:47:20|330.34|327.94|330.49|328.09|330.49|328.09|330.34|327.94|0
1648810050000|2022-04-01 10:47:30|330.34|327.94|330.42|328.02|330.42|328.02|330.34|327.94|0
1648810060000|2022-04-01 10:47:40|330.34|327.94|330.49|328.09|330.49|328.09|330.34|327.94|0
1648810070000|2022-04-01 10:47:50|330.42|328.02|330.34|327.94|330.42|328.02|330.34|327.94|0
1648810080000|2022-04-01 10:48:00|330.42|328.02|330.42|328.02|330.42|328.02|330.42|328.02|0
1648810090000|2022-04-01 10:48:10|330.34|327.94|330.65|328.25|330.65|328.25|330.34|327.94|0
1648810100000|2022-04-01 10:48:20|330.49|328.09|330.49|328.09|330.49|328.09|330.49|328.09|0
1648810120000|2022-04-01 10:48:40|330.65|328.25|330.8|328.4|330.8|328.4|330.65|328.25|0
1648810130000|2022-04-01 10:48:50|330.57|328.17|330.8|328.4|330.8|328.4|330.57|328.17|0
1648810140000|2022-04-01 10:49:00|330.96|328.56|330.8|328.4|330.96|328.56|330.8|328.4|0
1648810150000|2022-04-01 10:49:10|330.96|328.56|330.8|328.4|330.96|328.56|330.8|328.4|0
1648810160000|2022-04-01 10:49:20|330.95|328.55|330.95|328.55|330.95|328.55|330.95|328.55|0
1648810170000|2022-04-01 10:49:30|330.8|328.4|330.8|328.4|330.8|328.4|330.8|328.4|0
1648810180000|2022-04-01 10:49:40|330.65|328.25|330.65|328.25|330.8|328.4|330.65|328.25|0
1648810190000|2022-04-01 10:49:50|330.49|328.09|330.49|328.09|330.49|328.09|330.49|328.09|0
1648810200000|2022-04-01 10:50:00|330.65|328.25|330.8|328.4|330.8|328.4|330.65|328.25|0
1648810210000|2022-04-01 10:50:10|330.88|328.48|330.8|328.4|330.88|328.48|330.8|328.4|0
1648810220000|2022-04-01 10:50:20|330.95|328.55|330.8|328.4|330.95|328.55|330.8|328.4|0
1648810230000|2022-04-01 10:50:30|330.88|328.48|330.8|328.4|330.95|328.55|330.8|328.4|0
1648810240000|2022-04-01 10:50:40|330.64|328.24|330.64|328.24|330.64|328.24|330.64|328.24|0
1648810250000|2022-04-01 10:50:50|330.73|328.33|330.64|328.24|330.73|328.33|330.64|328.24|0
1648810260000|2022-04-01 10:51:00|330.49|328.09|330.49|328.09|330.49|328.09|330.49|328.09|0
1648810270000|2022-04-01 10:51:10|330.64|328.24|330.64|328.24|330.64|328.24|330.64|328.24|0
1648810280000|2022-04-01 10:51:20|330.73|328.33|330.64|328.24|330.73|328.33|330.64|328.24|0
1648810290000|2022-04-01 10:51:30|330.73|328.33|330.64|328.24|330.8|328.4|330.64|328.24|0
1648810300000|2022-04-01 10:51:40|330.8|328.4|330.8|328.4|330.8|328.4|330.8|328.4|0
1648810310000|2022-04-01 10:51:50|330.64|328.24|330.64|328.24|330.64|328.24|330.64|328.24|0
1648810320000|2022-04-01 10:52:00|330.57|328.17|330.64|328.24|330.64|328.24|330.49|328.09|0
1648810330000|2022-04-01 10:52:10|330.49|328.09|330.49|328.09|330.49|328.09|330.49|328.09|0
1648810340000|2022-04-01 10:52:20|330.64|328.24|330.64|328.24|330.64|328.24|330.64|328.24|0
1648810350000|2022-04-01 10:52:30|330.72|328.32|330.49|328.09|330.72|328.32|330.49|328.09|0
1648810380000|2022-04-01 10:53:00|330.64|328.24|330.64|328.24|330.64|328.24|330.64|328.24|0
1648810400000|2022-04-01 10:53:20|330.8|328.4|330.8|328.4|330.8|328.4|330.8|328.4|0
1648810410000|2022-04-01 10:53:30|330.95|328.55|330.95|328.55|330.95|328.55|330.95|328.55|0
1648810430000|2022-04-01 10:53:50|330.88|328.48|330.95|328.55|330.95|328.55|330.88|328.48|0
1648810440000|2022-04-01 10:54:00|330.88|328.48|330.95|328.55|330.95|328.55|330.8|328.4|0
1648810450000|2022-04-01 10:54:10|331.11|328.71|330.95|328.55|331.11|328.71|330.95|328.55|0
1648810470000|2022-04-01 10:54:30|330.8|328.4|330.8|328.4|330.8|328.4|330.8|328.4|0
1648810480000|2022-04-01 10:54:40|330.95|328.55|330.95|328.55|330.95|328.55|330.95|328.55|0
1648810500000|2022-04-01 10:55:00|330.8|328.4|330.8|328.4|330.88|328.48|330.8|328.4|0
1648810510000|2022-04-01 10:55:10|331.26|328.86|330.95|328.55|331.26|328.86|330.95|328.55|0
1648810530000|2022-04-01 10:55:30|330.88|328.48|330.95|328.55|330.95|328.55|330.88|328.48|0
1648810540000|2022-04-01 10:55:40|330.8|328.4|330.64|328.24|330.8|328.4|330.64|328.24|0
1648810570000|2022-04-01 10:56:10|330.72|328.32|330.8|328.4|330.8|328.4|330.72|328.32|0
1648810590000|2022-04-01 10:56:30|330.72|328.32|330.64|328.24|330.8|328.4|330.64|328.24|0
1648810600000|2022-04-01 10:56:40|330.57|328.17|330.49|328.09|330.57|328.17|330.49|328.09|0
1648810610000|2022-04-01 10:56:50|330.33|327.93|330.33|327.93|330.33|327.93|330.33|327.93|0
1648810630000|2022-04-01 10:57:10|330.49|328.09|330.33|327.93|330.49|328.09|330.33|327.93|0
1648810650000|2022-04-01 10:57:30|330.49|328.09|330.49|328.09|330.49|328.09|330.49|328.09|0
1648810660000|2022-04-01 10:57:40|330.33|327.93|330.33|327.93|330.33|327.93|330.33|327.93|0
1648810670000|2022-04-01 10:57:50|330.18|327.78|330.18|327.78|330.18|327.78|330.18|327.78|0
1648810680000|2022-04-01 10:58:00|330.33|327.93|330.33|327.93|330.49|328.09|330.33|327.93|0
1648810690000|2022-04-01 10:58:10|330.18|327.78|330.18|327.78|330.18|327.78|330.18|327.78|0
1648810700000|2022-04-01 10:58:20|330.02|327.62|330.02|327.62|330.02|327.62|330.02|327.62|0
1648810720000|2022-04-01 10:58:40|329.87|327.47|329.87|327.47|329.87|327.47|329.87|327.47|0
1648810730000|2022-04-01 10:58:50|329.71|327.31|329.71|327.31|329.71|327.31|329.56|327.16|0
1648810740000|2022-04-01 10:59:00|329.56|327.16|329.71|327.31|329.71|327.31|329.56|327.16|0
1648810750000|2022-04-01 10:59:10|329.56|327.16|329.41|327.01|329.56|327.16|329.41|327.01|0
1648810760000|2022-04-01 10:59:20|329.25|326.85|329.49|327.09|329.49|327.09|329.25|326.85|0
1648810770000|2022-04-01 10:59:30|329.56|327.16|329.56|327.16|329.56|327.16|329.56|327.16|0
1648810780000|2022-04-01 10:59:40|329.71|327.31|329.71|327.31|329.71|327.31|329.71|327.31|0
1648810790000|2022-04-01 10:59:50|329.79|327.39|329.71|327.31|329.87|327.47|329.71|327.31|0
1648810800000|2022-04-01 11:00:00|329.87|327.47|329.87|327.47|329.87|327.47|329.79|327.39|0
1648810810000|2022-04-01 11:00:10|329.71|327.31|329.56|327.16|329.71|327.31|329.56|327.16|0
1648810820000|2022-04-01 11:00:20|329.41|327.01|329.41|327.01|329.41|327.01|329.41|327.01|0
1648810840000|2022-04-01 11:00:40|329.33|326.93|329.33|326.93|329.33|326.93|329.33|326.93|0
1648810850000|2022-04-01 11:00:50|329.41|327.01|329.4|327|329.41|327.01|329.4|327|0
1648810860000|2022-04-01 11:01:00|329.33|326.93|329.25|326.85|329.33|326.93|329.25|326.85|0
1648810870000|2022-04-01 11:01:10|329.4|327|329.1|326.7|329.4|327|329.1|326.7|0
1648810880000|2022-04-01 11:01:20|328.94|326.54|329.1|326.7|329.1|326.7|328.94|326.54|0
1648810890000|2022-04-01 11:01:30|329.02|326.62|329.1|326.7|329.1|326.7|329.02|326.62|0
1648810900000|2022-04-01 11:01:40|329.33|326.93|329.1|326.7|329.33|326.93|329.1|326.7|0
1648810920000|2022-04-01 11:02:00|329.25|326.85|328.94|326.54|329.25|326.85|328.94|326.54|0
1648810940000|2022-04-01 11:02:20|329.1|326.7|329.25|326.85|329.4|327|329.1|326.7|0
1648810950000|2022-04-01 11:02:30|329.4|327|329.1|326.7|329.4|327|329.1|326.7|0
1648810960000|2022-04-01 11:02:40|329.25|326.85|329.18|326.78|329.25|326.85|329.18|326.78|0
1648810970000|2022-04-01 11:02:50|329.25|326.85|329.25|326.85|329.25|326.85|329.25|326.85|0
1648810980000|2022-04-01 11:03:00|329.4|327|329.56|327.16|329.71|327.31|329.4|327|0
1648810990000|2022-04-01 11:03:10|329.48|327.08|329.56|327.16|329.56|327.16|329.48|327.08|0
1648811000000|2022-04-01 11:03:20|329.71|327.31|329.71|327.31|329.71|327.31|329.64|327.24|0
1648811010000|2022-04-01 11:03:30|329.56|327.16|329.56|327.16|329.56|327.16|329.56|327.16|0
1648811020000|2022-04-01 11:03:40|329.4|327|329.4|327|329.4|327|329.4|327|0
1648811050000|2022-04-01 11:04:10|329.56|327.16|329.56|327.16|329.56|327.16|329.56|327.16|0
1648811070000|2022-04-01 11:04:30|329.64|327.24|329.71|327.31|329.71|327.31|329.64|327.24|0
1648811100000|2022-04-01 11:05:00|329.56|327.16|329.56|327.16|329.56|327.16|329.56|327.16|0
1648811110000|2022-04-01 11:05:10|329.64|327.24|329.71|327.31|329.71|327.31|329.64|327.24|0
1648811140000|2022-04-01 11:05:40|329.56|327.16|329.4|327|329.56|327.16|329.4|327|0
1648811150000|2022-04-01 11:05:50|329.56|327.16|329.4|327|329.56|327.16|329.4|327|0
1648811160000|2022-04-01 11:06:00|329.25|326.85|329.09|326.69|329.25|326.85|329.09|326.69|0
1648811170000|2022-04-01 11:06:10|329.25|326.85|329.25|326.85|329.25|326.85|329.17|326.77|0
1648811180000|2022-04-01 11:06:20|329.09|326.69|329.09|326.69|329.09|326.69|329.09|326.69|0
1648811190000|2022-04-01 11:06:30|328.94|326.54|328.94|326.54|328.94|326.54|328.94|326.54|0
1648811220000|2022-04-01 11:07:00|329.09|326.69|329.09|326.69|329.09|326.69|329.09|326.69|0
1648811230000|2022-04-01 11:07:10|329.25|326.85|329.25|326.85|329.25|326.85|329.25|326.85|0
1648811240000|2022-04-01 11:07:20|329.4|327|329.25|326.85|329.4|327|329.25|326.85|0
1648811250000|2022-04-01 11:07:30|329.4|327|329.4|327|329.4|327|329.4|327|0
1648811280000|2022-04-01 11:08:00|329.71|327.31|329.71|327.31|329.71|327.31|329.71|327.31|0
1648811330000|2022-04-01 11:08:50|329.79|327.39|329.79|327.39|329.79|327.39|329.79|327.39|0
1648811340000|2022-04-01 11:09:00|329.71|327.31|329.71|327.31|329.71|327.31|329.71|327.31|0
1648811350000|2022-04-01 11:09:10|329.56|327.16|329.71|327.31|329.71|327.31|329.56|327.16|0
1648811380000|2022-04-01 11:09:40|329.56|327.16|329.56|327.16|329.56|327.16|329.56|327.16|0
1648811390000|2022-04-01 11:09:50|329.64|327.24|329.56|327.16|329.64|327.24|329.56|327.16|0
1648811400000|2022-04-01 11:10:00|329.4|327|329.4|327|329.4|327|329.4|327|0
1648811440000|2022-04-01 11:10:40|329.56|327.16|329.56|327.16|329.56|327.16|329.56|327.16|0
1648811450000|2022-04-01 11:10:50|329.4|327|329.56|327.16|329.71|327.31|329.4|327|0
1648811460000|2022-04-01 11:11:00|329.71|327.31|329.71|327.31|329.71|327.31|329.71|327.31|0
1648811470000|2022-04-01 11:11:10|330.02|327.62|329.86|327.46|330.02|327.62|329.86|327.46|0
1648811480000|2022-04-01 11:11:20|329.94|327.54|329.94|327.54|329.94|327.54|329.94|327.54|0
1648811490000|2022-04-01 11:11:30|330.02|327.62|330.33|327.93|330.33|327.93|330.02|327.62|0
1648811500000|2022-04-01 11:11:40|330.17|327.77|330.17|327.77|330.17|327.77|330.02|327.62|0
1648811510000|2022-04-01 11:11:50|330.02|327.62|330.17|327.77|330.17|327.77|330.02|327.62|0
1648811520000|2022-04-01 11:12:00|330.33|327.93|330.33|327.93|330.33|327.93|330.33|327.93|0
1648811530000|2022-04-01 11:12:10|330.64|328.24|330.48|328.08|330.64|328.24|330.48|328.08|0
1648811540000|2022-04-01 11:12:20|330.64|328.24|330.56|328.16|330.64|328.24|330.56|328.16|0
1648811550000|2022-04-01 11:12:30|330.48|328.08|330.64|328.24|330.64|328.24|330.48|328.08|0
1648811560000|2022-04-01 11:12:40|330.48|328.08|330.33|327.93|330.48|328.08|330.33|327.93|0
1648811570000|2022-04-01 11:12:50|330.48|328.08|330.33|327.93|330.48|328.08|330.33|327.93|0
1648811620000|2022-04-01 11:13:40|330.48|328.08|330.48|328.08|330.48|328.08|330.48|328.08|0
1648811630000|2022-04-01 11:13:50|330.33|327.93|330.33|327.93|330.33|327.93|330.33|327.93|0
1648811640000|2022-04-01 11:14:00|330.48|328.08|330.33|327.93|330.48|328.08|330.33|327.93|0
1648811650000|2022-04-01 11:14:10|330.41|328.01|330.79|328.39|330.79|328.39|330.41|328.01|0
1648811670000|2022-04-01 11:14:30|330.64|328.24|330.63|328.23|330.64|328.24|330.63|328.23|0
1648811680000|2022-04-01 11:14:40|330.79|328.39|330.79|328.39|330.79|328.39|330.79|328.39|0
1648811690000|2022-04-01 11:14:50|330.94|328.54|330.79|328.39|330.94|328.54|330.79|328.39|0
1648811700000|2022-04-01 11:15:00|330.94|328.54|330.79|328.39|330.94|328.54|330.79|328.39|0
1648811710000|2022-04-01 11:15:10|330.94|328.54|330.63|328.23|330.94|328.54|330.63|328.23|0
1648811720000|2022-04-01 11:15:20|330.48|328.08|330.48|328.08|330.48|328.08|330.48|328.08|0
1648811730000|2022-04-01 11:15:30|330.33|327.93|330.33|327.93|330.33|327.93|330.33|327.93|0
1648811740000|2022-04-01 11:15:40|330.48|328.08|330.33|327.93|330.48|328.08|330.33|327.93|0
1648811750000|2022-04-01 11:15:50|330.17|327.77|330.17|327.77|330.17|327.77|330.17|327.77|0
1648811770000|2022-04-01 11:16:10|330.1|327.7|330.17|327.77|330.17|327.77|330.1|327.7|0
1648811780000|2022-04-01 11:16:20|330.33|327.93|330.32|327.92|330.33|327.93|330.32|327.92|0
1648811820000|2022-04-01 11:17:00|330.48|328.08|330.48|328.08|330.48|328.08|330.48|328.08|0
1648811850000|2022-04-01 11:17:30|330.63|328.23|330.63|328.23|330.63|328.23|330.63|328.23|0
1648811860000|2022-04-01 11:17:40|330.17|327.77|330.25|327.85|330.32|327.92|330.17|327.77|0
1648811870000|2022-04-01 11:17:50|330.32|327.92|330.32|327.92|330.32|327.92|330.32|327.92|0
1648811880000|2022-04-01 11:18:00|330.25|327.85|330.32|327.92|330.32|327.92|330.17|327.77|0
1648811900000|2022-04-01 11:18:20|330.48|328.08|330.32|327.92|330.48|328.08|330.32|327.92|0
1648811910000|2022-04-01 11:18:30|330.17|327.77|330.17|327.77|330.17|327.77|330.17|327.77|0
1648811920000|2022-04-01 11:18:40|330.32|327.92|330.48|328.08|330.48|328.08|330.32|327.92|0
1648811970000|2022-04-01 11:19:30|330.32|327.92|330.32|327.92|330.32|327.92|330.32|327.92|0
1648811990000|2022-04-01 11:19:50|330.94|328.54|330.79|328.39|330.94|328.54|330.79|328.39|0
1648812000000|2022-04-01 11:20:00|330.94|328.54|330.94|328.54|330.94|328.54|330.94|328.54|0
1648812010000|2022-04-01 11:20:10|331.1|328.7|331.1|328.7|331.1|328.7|331.1|328.7|0
1648812020000|2022-04-01 11:20:20|330.94|328.54|330.79|328.39|330.94|328.54|330.79|328.39|0
1648812030000|2022-04-01 11:20:30|330.94|328.54|330.79|328.39|330.94|328.54|330.79|328.39|0
1648812040000|2022-04-01 11:20:40|330.94|328.54|330.79|328.39|330.94|328.54|330.79|328.39|0
1648812050000|2022-04-01 11:20:50|330.94|328.54|330.94|328.54|330.94|328.54|330.94|328.54|0
1648812060000|2022-04-01 11:21:00|330.79|328.39|330.79|328.39|330.79|328.39|330.79|328.39|0
1648812070000|2022-04-01 11:21:10|330.63|328.23|330.63|328.23|330.63|328.23|330.63|328.23|0
1648812120000|2022-04-01 11:22:00|330.56|328.16|330.32|327.92|330.56|328.16|330.32|327.92|0
1648812150000|2022-04-01 11:22:30|330.17|327.77|330.01|327.61|330.17|327.77|330.01|327.61|0
1648812190000|2022-04-01 11:23:10|330.09|327.69|330.17|327.77|330.17|327.77|330.01|327.61|0
1648812200000|2022-04-01 11:23:20|330.01|327.61|330.01|327.61|330.01|327.61|330.01|327.61|0
1648812210000|2022-04-01 11:23:30|330.17|327.77|330.17|327.77|330.17|327.77|330.17|327.77|0
1648812230000|2022-04-01 11:23:50|330.09|327.69|330.09|327.69|330.09|327.69|330.09|327.69|0
1648812240000|2022-04-01 11:24:00|330.01|327.61|330.01|327.61|330.01|327.61|330.01|327.61|0
1648812250000|2022-04-01 11:24:10|330.17|327.77|330.17|327.77|330.17|327.77|330.17|327.77|0
1648812280000|2022-04-01 11:24:40|330.32|327.92|330.32|327.92|330.32|327.92|330.17|327.77|0
1648812290000|2022-04-01 11:24:50|330.25|327.85|330.32|327.92|330.32|327.92|330.25|327.85|0
1648812300000|2022-04-01 11:25:00|330.48|328.08|330.48|328.08|330.48|328.08|330.48|328.08|0
1648812310000|2022-04-01 11:25:10|330.4|328|330.17|327.77|330.4|328|330.17|327.77|0
1648812330000|2022-04-01 11:25:30|330.32|327.92|330.32|327.92|330.32|327.92|330.32|327.92|0
1648812340000|2022-04-01 11:25:40|330.17|327.77|330.32|327.92|330.32|327.92|330.17|327.77|0
1648812360000|2022-04-01 11:26:00|330.17|327.77|330.32|327.92|330.32|327.92|330.17|327.77|0
1648812370000|2022-04-01 11:26:10|330.17|327.77|330.17|327.77|330.17|327.77|330.17|327.77|0
1648812400000|2022-04-01 11:26:40|330.32|327.92|330.48|328.08|330.48|328.08|330.32|327.92|0
1648812410000|2022-04-01 11:26:50|330.63|328.23|330.63|328.23|330.63|328.23|330.63|328.23|0
1648812420000|2022-04-01 11:27:00|330.48|328.08|330.48|328.08|330.48|328.08|330.48|328.08|0
1648812430000|2022-04-01 11:27:10|330.32|327.92|330.32|327.92|330.48|328.08|330.32|327.92|0
1648812440000|2022-04-01 11:27:20|330.47|328.07|330.47|328.07|330.47|328.07|330.47|328.07|0
1648812460000|2022-04-01 11:27:40|330.63|328.23|330.63|328.23|330.63|328.23|330.63|328.23|0
1648812470000|2022-04-01 11:27:50|330.47|328.07|330.47|328.07|330.47|328.07|330.47|328.07|0
1648812500000|2022-04-01 11:28:20|330.63|328.23|330.63|328.23|330.63|328.23|330.47|328.07|0
1648812510000|2022-04-01 11:28:30|330.78|328.38|330.78|328.38|330.78|328.38|330.78|328.38|0
1648812520000|2022-04-01 11:28:40|330.63|328.23|330.63|328.23|330.63|328.23|330.63|328.23|0
1648812530000|2022-04-01 11:28:50|330.47|328.07|330.47|328.07|330.47|328.07|330.47|328.07|0
1648812540000|2022-04-01 11:29:00|330.63|328.23|330.63|328.23|330.63|328.23|330.63|328.23|0
1648812550000|2022-04-01 11:29:10|330.78|328.38|330.63|328.23|330.78|328.38|330.63|328.23|0
1648812560000|2022-04-01 11:29:20|330.78|328.38|330.78|328.38|330.78|328.38|330.78|328.38|0
1648812600000|2022-04-01 11:30:00|330.94|328.54|331.09|328.69|331.09|328.69|330.78|328.38|0
1648812610000|2022-04-01 11:30:10|330.94|328.54|330.78|328.38|330.94|328.54|330.78|328.38|0
1648812620000|2022-04-01 11:30:20|330.94|328.54|330.94|328.54|330.94|328.54|330.94|328.54|0
1648812650000|2022-04-01 11:30:50|331.09|328.69|330.94|328.54|331.09|328.69|330.94|328.54|0
1648812680000|2022-04-01 11:31:20|331.09|328.69|331.09|328.69|331.09|328.69|331.09|328.69|0
1648812690000|2022-04-01 11:31:30|330.94|328.54|331.09|328.69|331.09|328.69|330.94|328.54|0
1648812710000|2022-04-01 11:31:50|330.94|328.54|331.09|328.69|331.25|328.85|330.94|328.54|0
1648812720000|2022-04-01 11:32:00|331.25|328.85|331.25|328.85|331.25|328.85|331.25|328.85|0
1648812730000|2022-04-01 11:32:10|331.09|328.69|331.09|328.69|331.09|328.69|331.09|328.69|0
1648812750000|2022-04-01 11:32:30|331.25|328.85|331.25|328.85|331.25|328.85|331.25|328.85|0
1648812760000|2022-04-01 11:32:40|331.09|328.69|331.25|328.85|331.25|328.85|331.09|328.69|0
1648812770000|2022-04-01 11:32:50|331.09|328.69|331.09|328.69|331.25|328.85|331.09|328.69|0
1648812780000|2022-04-01 11:33:00|331.17|328.77|331.09|328.69|331.17|328.77|331.09|328.69|0
1648812790000|2022-04-01 11:33:10|330.78|328.38|330.78|328.38|330.78|328.38|330.78|328.38|0
1648812800000|2022-04-01 11:33:20|330.71|328.31|330.63|328.23|330.78|328.38|330.63|328.23|0
1648812810000|2022-04-01 11:33:30|330.47|328.07|330.63|328.23|330.63|328.23|330.47|328.07|0
1648812820000|2022-04-01 11:33:40|330.47|328.07|330.63|328.23|330.63|328.23|330.47|328.07|0
1648812830000|2022-04-01 11:33:50|330.47|328.07|330.47|328.07|330.47|328.07|330.47|328.07|0
1648812840000|2022-04-01 11:34:00|330.63|328.23|330.63|328.23|330.63|328.23|330.63|328.23|0
1648812850000|2022-04-01 11:34:10|330.78|328.38|330.78|328.38|330.78|328.38|330.78|328.38|0
1648812860000|2022-04-01 11:34:20|330.63|328.23|330.47|328.07|330.63|328.23|330.47|328.07|0
1648812870000|2022-04-01 11:34:30|330.63|328.23|330.55|328.15|330.63|328.23|330.47|328.07|0
1648812880000|2022-04-01 11:34:40|330.63|328.23|330.63|328.23|330.63|328.23|330.63|328.23|0
1648812890000|2022-04-01 11:34:50|330.55|328.15|330.47|328.07|330.55|328.15|330.47|328.07|0
1648812900000|2022-04-01 11:35:00|330.78|328.38|330.78|328.38|330.78|328.38|330.78|328.38|0
1648812910000|2022-04-01 11:35:10|330.63|328.23|330.78|328.38|330.78|328.38|330.63|328.23|0
1648812920000|2022-04-01 11:35:20|330.86|328.46|330.78|328.38|330.86|328.46|330.78|328.38|0
1648812940000|2022-04-01 11:35:40|330.63|328.23|330.63|328.23|330.63|328.23|330.63|328.23|0
1648812950000|2022-04-01 11:35:50|330.47|328.07|330.63|328.23|330.63|328.23|330.47|328.07|0
1648812960000|2022-04-01 11:36:00|330.78|328.38|330.94|328.54|330.94|328.54|330.78|328.38|0
1648812990000|2022-04-01 11:36:30|330.78|328.38|330.94|328.54|330.94|328.54|330.78|328.38|0
1648813000000|2022-04-01 11:36:40|330.78|328.38|330.78|328.38|330.78|328.38|330.78|328.38|0
1648813020000|2022-04-01 11:37:00|330.63|328.23|330.63|328.23|330.63|328.23|330.63|328.23|0
1648813030000|2022-04-01 11:37:10|330.78|328.38|330.78|328.38|330.78|328.38|330.78|328.38|0
1648813040000|2022-04-01 11:37:20|330.93|328.53|330.93|328.53|330.93|328.53|330.93|328.53|0
1648813050000|2022-04-01 11:37:30|330.78|328.38|330.78|328.38|330.78|328.38|330.78|328.38|0
1648813060000|2022-04-01 11:37:40|330.63|328.23|330.63|328.23|330.63|328.23|330.63|328.23|0
1648813080000|2022-04-01 11:38:00|330.78|328.38|330.93|328.53|330.93|328.53|330.78|328.38|0
1648813100000|2022-04-01 11:38:20|330.78|328.38|330.78|328.38|330.78|328.38|330.78|328.38|0
1648813110000|2022-04-01 11:38:30|330.86|328.46|331.09|328.69|331.09|328.69|330.78|328.38|0
1648813120000|2022-04-01 11:38:40|331.24|328.84|331.09|328.69|331.24|328.84|331.09|328.69|0
1648813130000|2022-04-01 11:38:50|331.17|328.77|331.17|328.77|331.17|328.77|331.17|328.77|0
1648813140000|2022-04-01 11:39:00|331.09|328.69|331.24|328.84|331.24|328.84|331.09|328.69|0
1648813150000|2022-04-01 11:39:10|331.09|328.69|331.09|328.69|331.09|328.69|331.09|328.69|0
1648813160000|2022-04-01 11:39:20|330.93|328.53|330.93|328.53|330.93|328.53|330.93|328.53|0
1648813170000|2022-04-01 11:39:30|330.78|328.38|330.78|328.38|330.78|328.38|330.78|328.38|0
1648813180000|2022-04-01 11:39:40|330.62|328.22|330.62|328.22|330.62|328.22|330.62|328.22|0
1648813190000|2022-04-01 11:39:50|330.78|328.38|330.62|328.22|330.78|328.38|330.62|328.22|0
1648813200000|2022-04-01 11:40:00|330.78|328.38|330.62|328.22|330.78|328.38|330.62|328.22|0
1648813210000|2022-04-01 11:40:10|330.78|328.38|330.93|328.53|330.93|328.53|330.78|328.38|0
1648813220000|2022-04-01 11:40:20|330.78|328.38|330.78|328.38|330.78|328.38|330.78|328.38|0
1648813250000|2022-04-01 11:40:50|330.93|328.53|330.93|328.53|330.93|328.53|330.93|328.53|0
1648813260000|2022-04-01 11:41:00|330.78|328.38|330.78|328.38|330.78|328.38|330.78|328.38|0
1648813270000|2022-04-01 11:41:10|330.62|328.22|330.78|328.38|330.78|328.38|330.62|328.22|0
1648813300000|2022-04-01 11:41:40|330.93|328.53|330.93|328.53|330.93|328.53|330.93|328.53|0
1648813310000|2022-04-01 11:41:50|330.78|328.38|330.78|328.38|330.86|328.46|330.78|328.38|0
1648813330000|2022-04-01 11:42:10|330.93|328.53|330.78|328.38|330.93|328.53|330.78|328.38|0
1648813340000|2022-04-01 11:42:20|330.93|328.53|330.93|328.53|330.93|328.53|330.93|328.53|0
1648813350000|2022-04-01 11:42:30|330.86|328.46|330.86|328.46|330.86|328.46|330.78|328.38|0
1648813360000|2022-04-01 11:42:40|330.78|328.38|330.78|328.38|330.78|328.38|330.78|328.38|0
1648813380000|2022-04-01 11:43:00|330.93|328.53|330.78|328.38|330.93|328.53|330.78|328.38|0
1648813400000|2022-04-01 11:43:20|330.62|328.22|330.62|328.22|330.62|328.22|330.62|328.22|0
1648813410000|2022-04-01 11:43:30|330.78|328.38|330.78|328.38|330.78|328.38|330.78|328.38|0
1648813460000|2022-04-01 11:44:20|330.93|328.53|330.93|328.53|330.93|328.53|330.93|328.53|0
1648813490000|2022-04-01 11:44:50|330.78|328.38|330.78|328.38|330.78|328.38|330.78|328.38|0
1648813500000|2022-04-01 11:45:00|330.93|328.53|330.93|328.53|330.93|328.53|330.93|328.53|0
1648813540000|2022-04-01 11:45:40|330.86|328.46|330.78|328.38|330.93|328.53|330.78|328.38|0
1648813550000|2022-04-01 11:45:50|330.86|328.46|330.78|328.38|330.86|328.46|330.78|328.38|0
1648813570000|2022-04-01 11:46:10|330.7|328.3|330.7|328.3|330.7|328.3|330.7|328.3|0
1648813580000|2022-04-01 11:46:20|330.62|328.22|330.62|328.22|330.62|328.22|330.62|328.22|0
1648813600000|2022-04-01 11:46:40|330.55|328.15|330.47|328.07|330.55|328.15|330.47|328.07|0
1648813610000|2022-04-01 11:46:50|330.62|328.22|330.62|328.22|330.62|328.22|330.62|328.22|0
1648813620000|2022-04-01 11:47:00|330.7|328.3|330.62|328.22|330.7|328.3|330.62|328.22|0
1648813650000|2022-04-01 11:47:30|330.7|328.3|330.62|328.22|330.7|328.3|330.62|328.22|0
1648813690000|2022-04-01 11:48:10|330.55|328.15|330.47|328.07|330.55|328.15|330.47|328.07|0
1648813700000|2022-04-01 11:48:20|330.31|327.91|330.31|327.91|330.31|327.91|330.31|327.91|0
1648813720000|2022-04-01 11:48:40|330.16|327.76|330.16|327.76|330.16|327.76|330.16|327.76|0
1648813850000|2022-04-01 11:50:50|328.98|326.58|328.98|326.58|328.98|326.58|328.98|326.58|0
1648813940000|2022-04-01 11:52:20|329.13|326.73|329.13|326.73|329.13|326.73|329.13|326.73|0
1648813960000|2022-04-01 11:52:40|329.06|326.66|329.06|326.66|329.06|326.66|329.06|326.66|0
1648813970000|2022-04-01 11:52:50|328.98|326.58|328.98|326.58|328.98|326.58|328.98|326.58|0
1648814050000|2022-04-01 11:54:10|329.13|326.73|328.98|326.58|329.13|326.73|328.98|326.58|0
1648814070000|2022-04-01 11:54:30|329.13|326.73|329.13|326.73|329.13|326.73|329.13|326.73|0
1648814080000|2022-04-01 11:54:40|329.29|326.89|329.29|326.89|329.29|326.89|329.29|326.89|0
1648814100000|2022-04-01 11:55:00|329.21|326.81|329.21|326.81|329.21|326.81|329.21|326.81|0
1648814110000|2022-04-01 11:55:10|329.29|326.89|329.29|326.89|329.29|326.89|329.29|326.89|0
1648814140000|2022-04-01 11:55:40|329.13|326.73|329.13|326.73|329.13|326.73|329.13|326.73|0
1648814150000|2022-04-01 11:55:50|329.29|326.89|329.29|326.89|329.29|326.89|329.29|326.89|0
1648814160000|2022-04-01 11:56:00|329.44|327.04|329.44|327.04|329.44|327.04|329.44|327.04|0
1648814170000|2022-04-01 11:56:10|329.29|326.89|329.29|326.89|329.29|326.89|329.29|326.89|0
1648814180000|2022-04-01 11:56:20|329.13|326.73|329.29|326.89|329.29|326.89|329.13|326.73|0
1648814200000|2022-04-01 11:56:40|329.13|326.73|329.13|326.73|329.13|326.73|329.13|326.73|0
1648814260000|2022-04-01 11:57:40|329.28|326.88|329.28|326.88|329.28|326.88|329.28|326.88|0
1648814320000|2022-04-01 11:58:40|329.36|326.96|329.36|326.96|329.36|326.96|329.36|326.96|0
1648814330000|2022-04-01 11:58:50|329.44|327.04|329.44|327.04|329.44|327.04|329.44|327.04|0
1648814350000|2022-04-01 11:59:10|329.28|326.88|329.28|326.88|329.28|326.88|329.28|326.88|0
1648814370000|2022-04-01 11:59:30|328.97|326.57|328.97|326.57|328.97|326.57|328.97|326.57|0
1648814400000|2022-04-01 12:00:00|329.13|326.73|329.44|327.04|329.44|327.04|329.13|326.73|0
1648814410000|2022-04-01 12:00:10|329.36|326.96|329.36|326.96|329.36|326.96|329.36|326.96|0
1648814420000|2022-04-01 12:00:20|329.44|327.04|329.59|327.19|329.75|327.35|329.44|327.04|0
1648814430000|2022-04-01 12:00:30|329.75|327.35|329.59|327.19|329.75|327.35|329.59|327.19|0
1648814440000|2022-04-01 12:00:40|329.75|327.35|329.75|327.35|329.75|327.35|329.75|327.35|0
1648814450000|2022-04-01 12:00:50|329.67|327.27|329.59|327.19|329.67|327.27|329.59|327.19|0
1648814460000|2022-04-01 12:01:00|329.44|327.04|328.97|326.57|329.44|327.04|328.97|326.57|0
1648814470000|2022-04-01 12:01:10|329.13|326.73|329.05|326.65|329.13|326.73|329.05|326.65|0
1648814480000|2022-04-01 12:01:20|328.97|326.57|328.97|326.57|328.97|326.57|328.97|326.57|0
1648814500000|2022-04-01 12:01:40|329.13|326.73|329.13|326.73|329.13|326.73|328.97|326.57|0
1648814510000|2022-04-01 12:01:50|328.97|326.57|328.97|326.57|328.97|326.57|328.97|326.57|0
1648814520000|2022-04-01 12:02:00|329.13|326.73|329.13|326.73|329.13|326.73|329.13|326.73|0
1648814530000|2022-04-01 12:02:10|329.28|326.88|329.28|326.88|329.28|326.88|329.28|326.88|0
1648814540000|2022-04-01 12:02:20|329.13|326.73|329.05|326.65|329.13|326.73|329.05|326.65|0
1648814550000|2022-04-01 12:02:30|329.13|326.73|329.13|326.73|329.13|326.73|329.13|326.73|0
1648814580000|2022-04-01 12:03:00|329.44|327.04|329.44|327.04|329.44|327.04|329.44|327.04|0
1648814590000|2022-04-01 12:03:10|329.59|327.19|329.75|327.35|329.75|327.35|329.52|327.12|0
1648814610000|2022-04-01 12:03:30|329.59|327.19|329.59|327.19|329.75|327.35|329.59|327.19|0
1648814630000|2022-04-01 12:03:50|329.75|327.35|329.75|327.35|329.83|327.43|329.75|327.35|0
1648814650000|2022-04-01 12:04:10|329.59|327.19|329.59|327.19|329.59|327.19|329.59|327.19|0
1648814660000|2022-04-01 12:04:20|329.75|327.35|329.75|327.35|329.75|327.35|329.75|327.35|0
1648814670000|2022-04-01 12:04:30|329.59|327.19|329.59|327.19|329.59|327.19|329.52|327.12|0
1648814680000|2022-04-01 12:04:40|329.44|327.04|329.52|327.12|329.52|327.12|329.44|327.04|0
1648814690000|2022-04-01 12:04:50|329.59|327.19|329.75|327.35|329.75|327.35|329.59|327.19|0
1648814710000|2022-04-01 12:05:10|329.59|327.19|329.59|327.19|329.59|327.19|329.59|327.19|0
1648814750000|2022-04-01 12:05:50|329.28|326.88|329.28|326.88|329.28|326.88|329.28|326.88|0
1648814760000|2022-04-01 12:06:00|329.13|326.73|329.13|326.73|329.13|326.73|329.13|326.73|0
1648814790000|2022-04-01 12:06:30|329.28|326.88|329.28|326.88|329.28|326.88|329.28|326.88|0
1648814810000|2022-04-01 12:06:50|329.13|326.73|329.28|326.88|329.28|326.88|329.13|326.73|0
1648814820000|2022-04-01 12:07:00|329.44|327.04|329.44|327.04|329.44|327.04|329.44|327.04|0
1648814830000|2022-04-01 12:07:10|329.28|326.88|329.36|326.96|329.44|327.04|329.28|326.88|0
1648814840000|2022-04-01 12:07:20|329.44|327.04|329.13|326.73|329.44|327.04|329.13|326.73|0
1648814850000|2022-04-01 12:07:30|328.97|326.57|328.97|326.57|328.97|326.57|328.82|326.42|0
1648814860000|2022-04-01 12:07:40|328.82|326.42|328.82|326.42|328.82|326.42|328.82|326.42|0
1648814870000|2022-04-01 12:07:50|328.66|326.26|328.66|326.26|328.66|326.26|328.66|326.26|0
1648814880000|2022-04-01 12:08:00|328.82|326.42|328.66|326.26|328.82|326.42|328.66|326.26|0
1648814900000|2022-04-01 12:08:20|328.35|325.95|328.35|325.95|328.35|325.95|328.35|325.95|0
1648814910000|2022-04-01 12:08:30|328.51|326.11|328.51|326.11|328.51|326.11|328.51|326.11|0
1648814920000|2022-04-01 12:08:40|328.35|325.95|328.35|325.95|328.35|325.95|328.35|325.95|0
1648814960000|2022-04-01 12:09:20|328.51|326.11|328.35|325.95|328.51|326.11|328.35|325.95|0
1648814970000|2022-04-01 12:09:30|328.2|325.8|328.2|325.8|328.2|325.8|328.2|325.8|0
1648814980000|2022-04-01 12:09:40|328.35|325.95|328.35|325.95|328.35|325.95|328.35|325.95|0
1648814990000|2022-04-01 12:09:50|328.2|325.8|328.2|325.8|328.35|325.95|328.2|325.8|0
1648815000000|2022-04-01 12:10:00|328.35|325.95|328.2|325.8|328.35|325.95|328.2|325.8|0
1648815010000|2022-04-01 12:10:10|328.35|325.95|328.28|325.88|328.35|325.95|328.2|325.8|0
1648815020000|2022-04-01 12:10:20|328.2|325.8|328.2|325.8|328.2|325.8|328.2|325.8|0
1648815030000|2022-04-01 12:10:30|328.35|325.95|328.2|325.8|328.35|325.95|328.2|325.8|0
1648815050000|2022-04-01 12:10:50|328.35|325.95|328.35|325.95|328.35|325.95|328.35|325.95|0
1648815060000|2022-04-01 12:11:00|328.2|325.8|328.2|325.8|328.35|325.95|328.2|325.8|0
1648815080000|2022-04-01 12:11:20|328.35|325.95|328.35|325.95|328.35|325.95|328.35|325.95|0
1648815090000|2022-04-01 12:11:30|328.2|325.8|328.2|325.8|328.2|325.8|328.2|325.8|0
1648815110000|2022-04-01 12:11:50|328.12|325.72|328.04|325.64|328.2|325.8|328.04|325.64|0
1648815120000|2022-04-01 12:12:00|328.2|325.8|328.2|325.8|328.2|325.8|328.2|325.8|0
1648815140000|2022-04-01 12:12:20|328.04|325.64|328.12|325.72|328.2|325.8|328.04|325.64|0
1648815150000|2022-04-01 12:12:30|328.2|325.8|328.2|325.8|328.28|325.88|328.2|325.8|0
1648815160000|2022-04-01 12:12:40|328.04|325.64|328.04|325.64|328.04|325.64|328.04|325.64|0
1648815170000|2022-04-01 12:12:50|328.2|325.8|328.2|325.8|328.2|325.8|328.2|325.8|0
1648815180000|2022-04-01 12:13:00|328.04|325.64|328.04|325.64|328.04|325.64|328.04|325.64|0
1648815200000|2022-04-01 12:13:20|328.2|325.8|328.2|325.8|328.2|325.8|328.2|325.8|0
1648815240000|2022-04-01 12:14:00|328.19|325.79|328.19|325.79|328.19|325.79|328.19|325.79|0
1648815250000|2022-04-01 12:14:10|328.04|325.64|328.19|325.79|328.19|325.79|328.04|325.64|0
1648815270000|2022-04-01 12:14:30|328.35|325.95|328.5|326.1|328.5|326.1|328.35|325.95|0
1648815280000|2022-04-01 12:14:40|328.35|325.95|328.35|325.95|328.35|325.95|328.35|325.95|0
1648815290000|2022-04-01 12:14:50|328.5|326.1|328.81|326.41|328.81|326.41|328.5|326.1|0
1648815300000|2022-04-01 12:15:00|328.97|326.57|328.97|326.57|328.97|326.57|328.97|326.57|0
1648815310000|2022-04-01 12:15:10|328.66|326.26|328.66|326.26|328.81|326.41|328.66|326.26|0
1648815320000|2022-04-01 12:15:20|328.5|326.1|328.35|325.95|328.5|326.1|328.35|325.95|0
1648815330000|2022-04-01 12:15:30|328.19|325.79|328.19|325.79|328.19|325.79|328.19|325.79|0
1648815350000|2022-04-01 12:15:50|328.04|325.64|328.04|325.64|328.04|325.64|328.04|325.64|0
1648815360000|2022-04-01 12:16:00|327.89|325.49|327.73|325.33|327.89|325.49|327.73|325.33|0
1648815370000|2022-04-01 12:16:10|328.04|325.64|327.89|325.49|328.04|325.64|327.89|325.49|0
1648815380000|2022-04-01 12:16:20|328.04|325.64|327.89|325.49|328.04|325.64|327.89|325.49|0
1648815390000|2022-04-01 12:16:30|327.73|325.33|327.88|325.48|327.88|325.48|327.73|325.33|0
1648815400000|2022-04-01 12:16:40|328.04|325.64|328.04|325.64|328.04|325.64|328.04|325.64|0
1648815410000|2022-04-01 12:16:50|327.88|325.48|328.04|325.64|328.04|325.64|327.88|325.48|0
1648815420000|2022-04-01 12:17:00|328.19|325.79|328.19|325.79|328.19|325.79|328.19|325.79|0
1648815430000|2022-04-01 12:17:10|328.04|325.64|327.88|325.48|328.04|325.64|327.88|325.48|0
1648815450000|2022-04-01 12:17:30|328.04|325.64|327.96|325.56|328.04|325.64|327.88|325.48|0
1648815460000|2022-04-01 12:17:40|327.88|325.48|327.88|325.48|327.88|325.48|327.88|325.48|0
1648815470000|2022-04-01 12:17:50|327.73|325.33|328.04|325.64|328.04|325.64|327.73|325.33|0
1648815480000|2022-04-01 12:18:00|328.19|325.79|328.35|325.95|328.35|325.95|328.19|325.79|0
1648815510000|2022-04-01 12:18:30|328.5|326.1|328.5|326.1|328.5|326.1|328.5|326.1|0
1648815520000|2022-04-01 12:18:40|328.58|326.18|328.5|326.1|328.58|326.18|328.5|326.1|0
1648815530000|2022-04-01 12:18:50|328.58|326.18|328.66|326.26|328.66|326.26|328.58|326.18|0
1648815570000|2022-04-01 12:19:30|328.81|326.41|328.66|326.26|328.81|326.41|328.66|326.26|0
1648815580000|2022-04-01 12:19:40|328.74|326.34|328.66|326.26|328.81|326.41|328.66|326.26|0
1648815590000|2022-04-01 12:19:50|328.74|326.34|328.81|326.41|328.81|326.41|328.74|326.34|0
1648815600000|2022-04-01 12:20:00|328.66|326.26|328.66|326.26|328.66|326.26|328.66|326.26|0
1648815610000|2022-04-01 12:20:10|328.81|326.41|328.66|326.26|328.81|326.41|328.66|326.26|0
1648815620000|2022-04-01 12:20:20|328.81|326.41|328.74|326.34|328.81|326.41|328.74|326.34|0
1648815630000|2022-04-01 12:20:30|328.66|326.26|328.19|325.79|328.66|326.26|328.19|325.79|0
1648815640000|2022-04-01 12:20:40|328.12|325.72|327.88|325.48|328.19|325.79|327.88|325.48|0
1648815650000|2022-04-01 12:20:50|328.04|325.64|328.04|325.64|328.04|325.64|327.88|325.48|0
1648815660000|2022-04-01 12:21:00|327.88|325.48|327.88|325.48|327.88|325.48|327.88|325.48|0
1648815670000|2022-04-01 12:21:10|328.04|325.64|328.04|325.64|328.04|325.64|327.88|325.48|0
1648815700000|2022-04-01 12:21:40|327.88|325.48|327.73|325.33|327.88|325.48|327.73|325.33|0
1648815710000|2022-04-01 12:21:50|327.88|325.48|327.88|325.48|327.88|325.48|327.88|325.48|0
1648815730000|2022-04-01 12:22:10|328.04|325.64|327.88|325.48|328.04|325.64|327.88|325.48|0
1648815740000|2022-04-01 12:22:20|327.73|325.33|327.88|325.48|327.88|325.48|327.73|325.33|0
1648815770000|2022-04-01 12:22:50|327.73|325.33|327.73|325.33|327.73|325.33|327.73|325.33|0
1648815780000|2022-04-01 12:23:00|327.88|325.48|328.04|325.64|328.04|325.64|327.88|325.48|0
1648815790000|2022-04-01 12:23:10|327.88|325.48|327.88|325.48|327.88|325.48|327.88|325.48|0
1648815800000|2022-04-01 12:23:20|328.04|325.64|328.04|325.64|328.04|325.64|328.04|325.64|0
1648815810000|2022-04-01 12:23:30|327.96|325.56|327.96|325.56|328.04|325.64|327.96|325.56|0
1648815820000|2022-04-01 12:23:40|328.04|325.64|328.04|325.64|328.04|325.64|327.88|325.48|0
1648815840000|2022-04-01 12:24:00|327.88|325.48|327.88|325.48|327.88|325.48|327.88|325.48|0
1648815850000|2022-04-01 12:24:10|327.96|325.56|328.04|325.64|328.04|325.64|327.96|325.56|0
1648815860000|2022-04-01 12:24:20|328.12|325.72|327.96|325.56|328.12|325.72|327.96|325.56|0
1648815870000|2022-04-01 12:24:30|328.04|325.64|327.96|325.56|328.04|325.64|327.96|325.56|0
1648815880000|2022-04-01 12:24:40|327.88|325.48|327.88|325.48|327.88|325.48|327.88|325.48|0
1648815890000|2022-04-01 12:24:50|328.04|325.64|328.04|325.64|328.04|325.64|328.04|325.64|0
1648815900000|2022-04-01 12:25:00|327.96|325.56|327.81|325.41|327.96|325.56|327.5|325.1|0
1648815910000|2022-04-01 12:25:10|328.04|325.64|328.19|325.79|328.19|325.79|327.96|325.56|0
1648815920000|2022-04-01 12:25:20|328.27|325.87|328.19|325.79|328.27|325.87|328.19|325.79|0
1648815930000|2022-04-01 12:25:30|328.04|325.64|328.04|325.64|328.19|325.79|328.04|325.64|0
1648815940000|2022-04-01 12:25:40|328.19|325.79|328.34|325.94|328.34|325.94|328.19|325.79|0
1648815950000|2022-04-01 12:25:50|328.42|326.02|328.42|326.02|328.42|326.02|328.42|326.02|0
1648815960000|2022-04-01 12:26:00|328.5|326.1|328.58|326.18|328.58|326.18|328.5|326.1|0
1648815970000|2022-04-01 12:26:10|328.65|326.25|328.5|326.1|328.65|326.25|328.5|326.1|0
1648815980000|2022-04-01 12:26:20|328.34|325.94|328.34|325.94|328.34|325.94|328.34|325.94|0
1648815990000|2022-04-01 12:26:30|328.19|325.79|328.19|325.79|328.19|325.79|328.19|325.79|0
1648816000000|2022-04-01 12:26:40|328.04|325.64|328.04|325.64|328.19|325.79|328.04|325.64|0
1648816010000|2022-04-01 12:26:50|327.88|325.48|328.04|325.64|328.04|325.64|327.88|325.48|0
1648816020000|2022-04-01 12:27:00|327.88|325.48|327.88|325.48|327.88|325.48|327.88|325.48|0
1648816030000|2022-04-01 12:27:10|327.73|325.33|327.96|325.56|327.96|325.56|327.73|325.33|0
1648816040000|2022-04-01 12:27:20|328.03|325.63|328.03|325.63|328.03|325.63|327.88|325.48|0
1648816050000|2022-04-01 12:27:30|327.96|325.56|328.19|325.79|328.19|325.79|327.96|325.56|0
1648816060000|2022-04-01 12:27:40|328.03|325.63|328.19|325.79|328.19|325.79|328.03|325.63|0
1648816070000|2022-04-01 12:27:50|328.34|325.94|328.34|325.94|328.34|325.94|328.34|325.94|0
1648816080000|2022-04-01 12:28:00|328.5|326.1|328.73|326.33|328.81|326.41|328.5|326.1|0
1648816090000|2022-04-01 12:28:10|328.81|326.41|328.73|326.33|328.81|326.41|328.73|326.33|0
1648816100000|2022-04-01 12:28:20|328.81|326.41|328.81|326.41|328.81|326.41|328.81|326.41|0
1648816110000|2022-04-01 12:28:30|328.96|326.56|328.96|326.56|329.04|326.64|328.89|326.49|0
1648816120000|2022-04-01 12:28:40|329.04|326.64|329.2|326.8|329.2|326.8|329.04|326.64|0
1648816130000|2022-04-01 12:28:50|329.04|326.64|329.58|327.18|329.58|327.18|328.73|326.33|0
1648816140000|2022-04-01 12:29:00|329.43|327.03|329.04|326.64|329.58|327.18|329.04|326.64|0
1648816150000|2022-04-01 12:29:10|328.81|326.41|328.81|326.41|328.96|326.56|328.73|326.33|0
1648816160000|2022-04-01 12:29:20|328.73|326.33|328.34|325.94|328.73|326.33|328.34|325.94|0
1648816170000|2022-04-01 12:29:30|328.5|326.1|328.34|325.94|328.5|326.1|328.34|325.94|0
1648816180000|2022-04-01 12:29:40|328.42|326.02|328.42|326.02|328.42|326.02|328.42|326.02|0
1648816190000|2022-04-01 12:29:50|328.27|325.87|328.34|325.94|328.34|325.94|328.27|325.87|0
1648816200000|2022-04-01 12:30:00|328.27|325.87|328.27|325.87|328.42|326.02|328.27|325.87|0
1648816210000|2022-04-01 12:30:10|328.58|326.18|328.5|326.1|329.35|326.95|328.5|326.1|0
1648816220000|2022-04-01 12:30:20|329.12|326.72|329.27|326.87|329.43|327.03|329.12|326.72|0
1648816230000|2022-04-01 12:30:30|329.12|326.72|328.81|326.41|329.12|326.72|328.81|326.41|0
1648816240000|2022-04-01 12:30:40|328.96|326.56|328.96|326.56|328.96|326.56|328.65|326.25|0
1648816250000|2022-04-01 12:30:50|328.81|326.41|328.81|326.41|329.58|327.18|328.19|325.79|0
1648816260000|2022-04-01 12:31:00|329.43|327.03|329.27|326.87|329.43|327.03|329.27|326.87|0
1648816270000|2022-04-01 12:31:10|329.12|326.72|328.96|326.56|329.12|326.72|328.96|326.56|0
1648816280000|2022-04-01 12:31:20|328.81|326.41|329.27|326.87|329.35|326.95|328.81|326.41|0
1648816290000|2022-04-01 12:31:30|329.58|327.18|330.51|328.11|330.51|328.11|329.58|327.18|0
1648816300000|2022-04-01 12:31:40|330.67|328.27|330.98|328.58|330.98|328.58|330.67|328.27|0
1648816310000|2022-04-01 12:31:50|331.13|328.73|331.29|328.89|331.6|329.2|331.13|328.73|0
1648816320000|2022-04-01 12:32:00|331.13|328.73|331.6|329.2|331.6|329.2|331.13|328.73|0
1648816330000|2022-04-01 12:32:10|331.75|329.35|331.21|328.81|331.75|329.35|330.98|328.58|0
1648816340000|2022-04-01 12:32:20|331.13|328.73|331.06|328.66|331.13|328.73|330.82|328.42|0
1648816350000|2022-04-01 12:32:30|331.13|328.73|330.82|328.42|331.13|328.73|330.82|328.42|0
1648816360000|2022-04-01 12:32:40|330.98|328.58|331.44|329.04|331.44|329.04|330.98|328.58|0
1648816370000|2022-04-01 12:32:50|331.6|329.2|331.91|329.51|331.91|329.51|331.6|329.2|0
1648816380000|2022-04-01 12:33:00|331.68|329.28|332.69|330.29|332.69|330.29|331.68|329.28|0
1648816390000|2022-04-01 12:33:10|332.84|330.44|332.53|330.13|333|330.6|332.46|330.06|0
1648816400000|2022-04-01 12:33:20|332.69|330.29|332.69|330.29|332.69|330.29|332.53|330.13|0
1648816410000|2022-04-01 12:33:30|332.77|330.37|332.46|330.06|332.77|330.37|332.38|329.98|0
1648816420000|2022-04-01 12:33:40|332.38|329.98|332.84|330.44|332.84|330.44|332.38|329.98|0
1648816430000|2022-04-01 12:33:50|332.69|330.29|332.69|330.29|333|330.6|332.69|330.29|0
1648816440000|2022-04-01 12:34:00|332.53|330.13|332.22|329.82|332.53|330.13|332.22|329.82|0
1648816450000|2022-04-01 12:34:10|332.38|329.98|332.38|329.98|332.38|329.98|332.22|329.82|0
1648816460000|2022-04-01 12:34:20|332.22|329.82|332.53|330.13|332.53|330.13|332.22|329.82|0
1648816470000|2022-04-01 12:34:30|332.61|330.21|332.46|330.06|332.69|330.29|332.46|330.06|0
1648816480000|2022-04-01 12:34:40|332.22|329.82|332.37|329.97|332.37|329.97|332.22|329.82|0
1648816490000|2022-04-01 12:34:50|332.22|329.82|332.37|329.97|332.37|329.97|332.22|329.82|0
1648816500000|2022-04-01 12:35:00|332.3|329.9|332.22|329.82|332.3|329.9|332.22|329.82|0
1648816510000|2022-04-01 12:35:10|332.37|329.97|331.68|329.28|332.37|329.97|331.68|329.28|0
1648816520000|2022-04-01 12:35:20|331.6|329.2|331.75|329.35|331.75|329.35|331.6|329.2|0
1648816530000|2022-04-01 12:35:30|330.68|328.28|330.68|328.28|330.83|328.43|330.68|328.28|0
1648816540000|2022-04-01 12:35:40|330.6|328.2|330.37|327.97|330.6|328.2|330.37|327.97|0
1648816550000|2022-04-01 12:35:50|330.29|327.89|330.21|327.81|330.29|327.89|330.06|327.66|0
1648816560000|2022-04-01 12:36:00|330.37|327.97|330.68|328.28|330.68|328.28|330.37|327.97|0
1648816570000|2022-04-01 12:36:10|330.37|327.97|330.37|327.97|330.37|327.97|330.37|327.97|0
1648816580000|2022-04-01 12:36:20|330.52|328.12|330.52|328.12|330.52|328.12|330.37|327.97|0
1648816590000|2022-04-01 12:36:30|330.83|328.43|330.83|328.43|331.14|328.74|330.83|328.43|0
1648816600000|2022-04-01 12:36:40|330.68|328.28|330.76|328.36|330.76|328.36|330.68|328.28|0
1648816610000|2022-04-01 12:36:50|331.14|328.74|330.99|328.59|331.14|328.74|330.99|328.59|0
1648816620000|2022-04-01 12:37:00|331.14|328.74|331.14|328.74|331.14|328.74|331.14|328.74|0
1648816630000|2022-04-01 12:37:10|330.99|328.59|330.99|328.59|331.14|328.74|330.99|328.59|0
1648816640000|2022-04-01 12:37:20|330.83|328.43|331.14|328.74|331.14|328.74|330.83|328.43|0
1648816650000|2022-04-01 12:37:30|330.99|328.59|330.99|328.59|330.99|328.59|330.83|328.43|0
1648816660000|2022-04-01 12:37:40|331.3|328.9|331.3|328.9|331.3|328.9|331.3|328.9|0
1648816670000|2022-04-01 12:37:50|330.99|328.59|330.99|328.59|330.99|328.59|330.99|328.59|0
1648816680000|2022-04-01 12:38:00|330.83|328.43|330.83|328.43|330.83|328.43|330.83|328.43|0
1648816690000|2022-04-01 12:38:10|330.76|328.36|330.83|328.43|330.83|328.43|330.76|328.36|0
1648816700000|2022-04-01 12:38:20|330.68|328.28|330.37|327.97|330.68|328.28|330.37|327.97|0
1648816710000|2022-04-01 12:38:30|330.21|327.81|330.05|327.65|330.21|327.81|330.05|327.65|0
1648816720000|2022-04-01 12:38:40|329.9|327.5|330.05|327.65|330.05|327.65|329.9|327.5|0
1648816730000|2022-04-01 12:38:50|330.37|327.97|330.21|327.81|330.37|327.97|330.21|327.81|0
1648816740000|2022-04-01 12:39:00|330.37|327.97|330.52|328.12|330.52|328.12|330.37|327.97|0
1648816750000|2022-04-01 12:39:10|330.6|328.2|330.68|328.28|330.68|328.28|330.6|328.2|0
1648816760000|2022-04-01 12:39:20|330.76|328.36|330.68|328.28|330.83|328.43|330.68|328.28|0
1648816770000|2022-04-01 12:39:30|330.76|328.36|330.83|328.43|330.83|328.43|330.76|328.36|0
1648816780000|2022-04-01 12:39:40|330.68|328.28|330.68|328.28|330.68|328.28|330.68|328.28|0
1648816790000|2022-04-01 12:39:50|330.52|328.12|330.52|328.12|330.52|328.12|330.52|328.12|0
1648816800000|2022-04-01 12:40:00|330.37|327.97|330.68|328.28|330.68|328.28|330.37|327.97|0
1648816820000|2022-04-01 12:40:20|330.83|328.43|330.52|328.12|330.83|328.43|330.52|328.12|0
1648816830000|2022-04-01 12:40:30|330.36|327.96|330.36|327.96|330.36|327.96|330.36|327.96|0
1648816840000|2022-04-01 12:40:40|330.52|328.12|330.52|328.12|330.52|328.12|330.52|328.12|0
1648816850000|2022-04-01 12:40:50|330.83|328.43|330.83|328.43|330.83|328.43|330.83|328.43|0
1648816860000|2022-04-01 12:41:00|330.68|328.28|330.45|328.05|330.68|328.28|330.36|327.96|0
1648816870000|2022-04-01 12:41:10|330.36|327.96|330.45|328.05|330.45|328.05|330.36|327.96|0
1648816880000|2022-04-01 12:41:20|331.3|328.9|331.61|329.21|331.61|329.21|331.3|328.9|0
1648816890000|2022-04-01 12:41:30|331.45|329.05|331.3|328.9|331.45|329.05|331.3|328.9|0
1648816900000|2022-04-01 12:41:40|331.45|329.05|331.61|329.21|331.61|329.21|331.45|329.05|0
1648816910000|2022-04-01 12:41:50|331.77|329.37|331.77|329.37|331.85|329.45|331.77|329.37|0
1648816920000|2022-04-01 12:42:00|331.61|329.21|331.54|329.14|331.61|329.21|331.45|329.05|0
1648816930000|2022-04-01 12:42:10|331.61|329.21|331.77|329.37|331.85|329.45|331.61|329.21|0
1648816940000|2022-04-01 12:42:20|332.08|329.68|331.61|329.21|332.08|329.68|331.61|329.21|0
1648816950000|2022-04-01 12:42:30|331.77|329.37|331.92|329.52|331.92|329.52|331.77|329.37|0
1648816960000|2022-04-01 12:42:40|332.08|329.68|331.92|329.52|332.08|329.68|331.92|329.52|0
1648816970000|2022-04-01 12:42:50|332.23|329.83|332.23|329.83|332.23|329.83|332.23|329.83|0
1648816980000|2022-04-01 12:43:00|332.39|329.99|332.39|329.99|332.39|329.99|332.23|329.83|0
1648816990000|2022-04-01 12:43:10|332.23|329.83|332.39|329.99|332.39|329.99|332.23|329.83|0
1648817000000|2022-04-01 12:43:20|332.55|330.15|332.55|330.15|332.55|330.15|332.55|330.15|0
1648817010000|2022-04-01 12:43:30|332.7|330.3|332.55|330.15|333.01|330.61|332.55|330.15|0
1648817020000|2022-04-01 12:43:40|332.7|330.3|332.7|330.3|332.7|330.3|332.7|330.3|0
1648817030000|2022-04-01 12:43:50|332.55|330.15|332.55|330.15|332.55|330.15|332.55|330.15|0
1648817040000|2022-04-01 12:44:00|332.7|330.3|332.39|329.99|332.7|330.3|332.39|329.99|0
1648817050000|2022-04-01 12:44:10|332.31|329.91|332.23|329.83|332.31|329.91|332.23|329.83|0
1648817070000|2022-04-01 12:44:30|331.61|329.21|331.61|329.21|331.76|329.36|331.61|329.21|0
1648817080000|2022-04-01 12:44:40|331.76|329.36|331.92|329.52|331.92|329.52|331.69|329.29|0
1648817090000|2022-04-01 12:44:50|332.08|329.68|332.23|329.83|332.39|329.99|332.08|329.68|0
1648817100000|2022-04-01 12:45:00|332.31|329.91|332.23|329.83|332.39|329.99|332.23|329.83|0
1648817110000|2022-04-01 12:45:10|332.16|329.76|332.39|329.99|332.39|329.99|332.16|329.76|0
1648817120000|2022-04-01 12:45:20|332.23|329.83|332.39|329.99|332.39|329.99|332.23|329.83|0
1648817130000|2022-04-01 12:45:30|332.23|329.83|331.92|329.52|332.23|329.83|331.92|329.52|0
1648817140000|2022-04-01 12:45:40|331.85|329.45|332.08|329.68|332.08|329.68|331.85|329.45|0
1648817150000|2022-04-01 12:45:50|332.23|329.83|331.45|329.05|332.23|329.83|331.45|329.05|0
1648817160000|2022-04-01 12:46:00|331.76|329.36|331.61|329.21|331.76|329.36|331.61|329.21|0
1648817170000|2022-04-01 12:46:10|331.92|329.52|331.61|329.21|331.92|329.52|331.61|329.21|0
1648817180000|2022-04-01 12:46:20|331.45|329.05|331.45|329.05|331.45|329.05|331.45|329.05|0
1648817190000|2022-04-01 12:46:30|331.3|328.9|331.45|329.05|331.45|329.05|331.3|328.9|0
1648817200000|2022-04-01 12:46:40|331.3|328.9|331.3|328.9|331.3|328.9|331.3|328.9|0
1648817210000|2022-04-01 12:46:50|331.38|328.98|331.61|329.21|331.61|329.21|331.38|328.98|0
1648817220000|2022-04-01 12:47:00|331.53|329.13|331.53|329.13|331.53|329.13|331.53|329.13|0
1648817230000|2022-04-01 12:47:10|331.45|329.05|331.45|329.05|331.45|329.05|331.45|329.05|0
1648817240000|2022-04-01 12:47:20|331.38|328.98|331.45|329.05|331.61|329.21|331.38|328.98|0
1648817250000|2022-04-01 12:47:30|331.61|329.21|331.61|329.21|331.61|329.21|331.61|329.21|0
1648817260000|2022-04-01 12:47:40|331.45|329.05|331.45|329.05|331.45|329.05|331.45|329.05|0
1648817290000|2022-04-01 12:48:10|331.38|328.98|331.38|328.98|331.38|328.98|331.38|328.98|0
1648817300000|2022-04-01 12:48:20|331.45|329.05|331.53|329.13|331.53|329.13|331.45|329.05|0
1648817310000|2022-04-01 12:48:30|331.61|329.21|331.61|329.21|331.61|329.21|331.61|329.21|0
1648817330000|2022-04-01 12:48:50|331.45|329.05|331.45|329.05|331.45|329.05|331.45|329.05|0
1648817340000|2022-04-01 12:49:00|331.61|329.21|331.61|329.21|331.61|329.21|331.61|329.21|0
1648817350000|2022-04-01 12:49:10|331.76|329.36|331.84|329.44|331.84|329.44|331.76|329.36|0
1648817360000|2022-04-01 12:49:20|331.92|329.52|332|329.6|332|329.6|331.92|329.52|0
1648817370000|2022-04-01 12:49:30|332.07|329.67|332.07|329.67|332.07|329.67|332.07|329.67|0
1648817390000|2022-04-01 12:49:50|332.23|329.83|332.54|330.14|332.54|330.14|332.23|329.83|0
1648817400000|2022-04-01 12:50:00|332.7|330.3|332.39|329.99|332.7|330.3|332.39|329.99|0
1648817410000|2022-04-01 12:50:10|332.54|330.14|332.54|330.14|332.54|330.14|332.54|330.14|0
1648817420000|2022-04-01 12:50:20|332.62|330.22|332.7|330.3|332.7|330.3|332.62|330.22|0
1648817430000|2022-04-01 12:50:30|333.32|330.92|333.48|331.08|333.48|331.08|333.32|330.92|0
1648817440000|2022-04-01 12:50:40|333.64|331.24|333.48|331.08|333.79|331.39|333.48|331.08|0
1648817450000|2022-04-01 12:50:50|333.64|331.24|334.11|331.71|334.11|331.71|333.64|331.24|0
1648817460000|2022-04-01 12:51:00|334.26|331.86|334.11|331.71|334.26|331.86|334.11|331.71|0
1648817470000|2022-04-01 12:51:10|333.79|331.39|333.48|331.08|333.79|331.39|333.48|331.08|0
1648817480000|2022-04-01 12:51:20|333.32|330.92|333.48|331.08|333.48|331.08|333.32|330.92|0
1648817490000|2022-04-01 12:51:30|333.32|330.92|333.01|330.61|333.32|330.92|333.01|330.61|0
1648817500000|2022-04-01 12:51:40|332.85|330.45|332.7|330.3|332.94|330.54|332.7|330.3|0
1648817510000|2022-04-01 12:51:50|332.54|330.14|332.7|330.3|332.7|330.3|332.54|330.14|0
1648817520000|2022-04-01 12:52:00|332.78|330.38|332.85|330.45|333.01|330.61|332.78|330.38|0
1648817530000|2022-04-01 12:52:10|332.7|330.3|332.47|330.07|332.7|330.3|332.47|330.07|0
1648817540000|2022-04-01 12:52:20|332.39|329.99|332.54|330.14|332.54|330.14|332.39|329.99|0
1648817550000|2022-04-01 12:52:30|332.7|330.3|332.7|330.3|332.7|330.3|332.39|329.99|0
1648817560000|2022-04-01 12:52:40|332.54|330.14|332.54|330.14|332.7|330.3|332.54|330.14|0
1648817570000|2022-04-01 12:52:50|332.7|330.3|332.54|330.14|332.7|330.3|332.54|330.14|0
1648817580000|2022-04-01 12:53:00|332.7|330.3|332.54|330.14|332.7|330.3|332.54|330.14|0
1648817600000|2022-04-01 12:53:20|332.7|330.3|332.7|330.3|332.7|330.3|332.7|330.3|0
1648817610000|2022-04-01 12:53:30|333.01|330.61|333.17|330.77|333.17|330.77|333.01|330.61|0
1648817620000|2022-04-01 12:53:40|333.01|330.61|333.01|330.61|333.01|330.61|333.01|330.61|0
1648817630000|2022-04-01 12:53:50|333.17|330.77|333.17|330.77|333.17|330.77|333.09|330.69|0
1648817640000|2022-04-01 12:54:00|333.01|330.61|333.01|330.61|333.01|330.61|333.01|330.61|0
1648817650000|2022-04-01 12:54:10|333.17|330.77|333.17|330.77|333.17|330.77|333.17|330.77|0
1648817660000|2022-04-01 12:54:20|333.32|330.92|333.17|330.77|333.48|331.08|333.17|330.77|0
1648817670000|2022-04-01 12:54:30|333.32|330.92|333.25|330.85|333.32|330.92|333.25|330.85|0
1648817680000|2022-04-01 12:54:40|333.17|330.77|333.17|330.77|333.17|330.77|333.17|330.77|0
1648817690000|2022-04-01 12:54:50|333.32|330.92|333.17|330.77|333.32|330.92|333.17|330.77|0
1648817700000|2022-04-01 12:55:00|333.32|330.92|333.32|330.92|333.32|330.92|333.32|330.92|0
1648817710000|2022-04-01 12:55:10|333.17|330.77|332.7|330.3|333.17|330.77|332.7|330.3|0
1648817720000|2022-04-01 12:55:20|332.85|330.45|333.01|330.61|333.01|330.61|332.85|330.45|0
1648817730000|2022-04-01 12:55:30|332.93|330.53|333.01|330.61|333.17|330.77|332.93|330.53|0
1648817740000|2022-04-01 12:55:40|332.93|330.53|332.93|330.53|332.93|330.53|332.93|330.53|0
1648817750000|2022-04-01 12:55:50|332.85|330.45|332.78|330.38|332.85|330.45|332.78|330.38|0
1648817760000|2022-04-01 12:56:00|332.7|330.3|332.85|330.45|332.85|330.45|332.7|330.3|0
1648817790000|2022-04-01 12:56:30|333.09|330.69|333.17|330.77|333.17|330.77|333.09|330.69|0
1648817800000|2022-04-01 12:56:40|333.32|330.92|333.48|331.08|333.48|331.08|333.32|330.92|0
1648817810000|2022-04-01 12:56:50|333.63|331.23|333.48|331.08|333.63|331.23|333.48|331.08|0
1648817820000|2022-04-01 12:57:00|333.63|331.23|333.63|331.23|333.63|331.23|333.63|331.23|0
1648817830000|2022-04-01 12:57:10|333.48|331.08|333.48|331.08|333.48|331.08|333.48|331.08|0
1648817840000|2022-04-01 12:57:20|333.32|330.92|333.95|331.55|333.95|331.55|333.32|330.92|0
1648817850000|2022-04-01 12:57:30|333.79|331.39|333.63|331.23|333.79|331.39|333.63|331.23|0
1648817870000|2022-04-01 12:57:50|333.48|331.08|333.48|331.08|333.48|331.08|333.32|330.92|0
1648817880000|2022-04-01 12:58:00|333.25|330.85|333.25|330.85|333.32|330.92|333.25|330.85|0
1648817890000|2022-04-01 12:58:10|333.32|330.92|333.32|330.92|333.32|330.92|333.16|330.76|0
1648817900000|2022-04-01 12:58:20|333.16|330.76|333.01|330.61|333.16|330.76|333.01|330.61|0
1648817910000|2022-04-01 12:58:30|332.85|330.45|333.01|330.61|333.01|330.61|332.85|330.45|0
1648817930000|2022-04-01 12:58:50|332.85|330.45|333.16|330.76|333.16|330.76|332.85|330.45|0
1648817940000|2022-04-01 12:59:00|333.32|330.92|333.4|331|333.48|331.08|333.32|330.92|0
1648817950000|2022-04-01 12:59:10|333.48|331.08|333.32|330.92|333.63|331.23|333.32|330.92|0
1648817960000|2022-04-01 12:59:20|333.16|330.76|333.32|330.92|333.32|330.92|333.16|330.76|0
1648817970000|2022-04-01 12:59:30|333.48|331.08|333.63|331.23|333.63|331.23|333.48|331.08|0
1648817980000|2022-04-01 12:59:40|333.48|331.08|333.32|330.92|333.48|331.08|333.32|330.92|0
1648817990000|2022-04-01 12:59:50|333.63|331.23|333.79|331.39|333.79|331.39|333.56|331.16|0
1648818000000|2022-04-01 13:00:00|333.95|331.55|333.79|331.39|333.95|331.55|333.79|331.39|0
1648818010000|2022-04-01 13:00:10|333.63|331.23|333.63|331.23|333.79|331.39|333.63|331.23|0
1648818020000|2022-04-01 13:00:20|333.48|331.08|333.48|331.08|333.48|331.08|333.48|331.08|0
1648818040000|2022-04-01 13:00:40|333.79|331.39|333.79|331.39|333.79|331.39|333.79|331.39|0
1648818050000|2022-04-01 13:00:50|333.95|331.55|333.95|331.55|333.95|331.55|333.95|331.55|0
1648818060000|2022-04-01 13:01:00|333.79|331.39|333.79|331.39|333.95|331.55|333.79|331.39|0
1648818070000|2022-04-01 13:01:10|333.63|331.23|333.95|331.55|333.95|331.55|333.63|331.23|0
1648818080000|2022-04-01 13:01:20|333.79|331.39|333.79|331.39|333.79|331.39|333.79|331.39|0
1648818090000|2022-04-01 13:01:30|334.1|331.7|333.79|331.39|334.1|331.7|333.79|331.39|0
1648818100000|2022-04-01 13:01:40|333.63|331.23|333.63|331.23|333.63|331.23|333.48|331.08|0
1648818110000|2022-04-01 13:01:50|333.48|331.08|333.48|331.08|333.48|331.08|333.48|331.08|0
1648818120000|2022-04-01 13:02:00|333.63|331.23|333.63|331.23|333.71|331.31|333.63|331.23|0
1648818130000|2022-04-01 13:02:10|333.95|331.55|333.95|331.55|333.95|331.55|333.95|331.55|0
1648818140000|2022-04-01 13:02:20|334.1|331.7|334.1|331.7|334.26|331.86|334.1|331.7|0
1648818150000|2022-04-01 13:02:30|334.26|331.86|334.26|331.86|334.26|331.86|334.1|331.7|0
1648818160000|2022-04-01 13:02:40|334.41|332.01|334.73|332.33|334.73|332.33|334.41|332.01|0
1648818170000|2022-04-01 13:02:50|334.57|332.17|334.41|332.01|334.57|332.17|334.41|332.01|0
1648818180000|2022-04-01 13:03:00|334.57|332.17|334.73|332.33|334.89|332.49|334.57|332.17|0
1648818190000|2022-04-01 13:03:10|334.88|332.48|334.88|332.48|334.88|332.48|334.81|332.41|0
1648818200000|2022-04-01 13:03:20|334.73|332.33|334.73|332.33|334.73|332.33|334.73|332.33|0
1648818210000|2022-04-01 13:03:30|334.57|332.17|334.73|332.33|334.73|332.33|334.57|332.17|0
1648818240000|2022-04-01 13:04:00|334.88|332.48|334.73|332.33|334.88|332.48|334.73|332.33|0
1648818250000|2022-04-01 13:04:10|334.88|332.48|334.88|332.48|334.88|332.48|334.88|332.48|0
1648818260000|2022-04-01 13:04:20|335.04|332.64|335.04|332.64|335.04|332.64|335.04|332.64|0
1648818270000|2022-04-01 13:04:30|335.2|332.8|334.88|332.48|335.2|332.8|334.88|332.48|0
1648818290000|2022-04-01 13:04:50|335.2|332.8|335.98|333.58|335.98|333.58|335.2|332.8|0
1648818300000|2022-04-01 13:05:00|335.83|333.43|335.2|332.8|335.83|333.43|335.2|332.8|0
1648818310000|2022-04-01 13:05:10|335.35|332.95|335.67|333.27|335.67|333.27|335.35|332.95|0
1648818320000|2022-04-01 13:05:20|335.83|333.43|335.67|333.27|335.83|333.43|335.67|333.27|0
1648818330000|2022-04-01 13:05:30|335.51|333.11|335.51|333.11|335.51|333.11|335.35|332.95|0
1648818340000|2022-04-01 13:05:40|335.35|332.95|335.04|332.64|335.35|332.95|335.04|332.64|0
1648818350000|2022-04-01 13:05:50|335.2|332.8|334.88|332.48|335.2|332.8|334.88|332.48|0
1648818370000|2022-04-01 13:06:10|334.73|332.33|334.88|332.48|334.88|332.48|334.73|332.33|0
1648818400000|2022-04-01 13:06:40|335.04|332.64|335.04|332.64|335.04|332.64|335.04|332.64|0
1648818410000|2022-04-01 13:06:50|335.2|332.8|335.2|332.8|335.2|332.8|335.2|332.8|0
1648818430000|2022-04-01 13:07:10|334.88|332.48|334.73|332.33|334.88|332.48|334.73|332.33|0
1648818440000|2022-04-01 13:07:20|334.57|332.17|334.73|332.33|334.73|332.33|334.57|332.17|0
1648818450000|2022-04-01 13:07:30|334.57|332.17|334.65|332.25|334.65|332.25|334.57|332.17|0
1648818460000|2022-04-01 13:07:40|334.57|332.17|334.57|332.17|334.57|332.17|334.57|332.17|0
1648818490000|2022-04-01 13:08:10|334.41|332.01|333.94|331.54|334.41|332.01|333.94|331.54|0
1648818510000|2022-04-01 13:08:30|333.79|331.39|333.79|331.39|333.79|331.39|333.79|331.39|0
1648818520000|2022-04-01 13:08:40|333.94|331.54|334.1|331.7|334.1|331.7|333.94|331.54|0
1648818560000|2022-04-01 13:09:20|333.94|331.54|333.94|331.54|333.94|331.54|333.94|331.54|0
1648818570000|2022-04-01 13:09:30|333.79|331.39|333.63|331.23|333.79|331.39|333.63|331.23|0
1648818580000|2022-04-01 13:09:40|333.79|331.39|333.63|331.23|333.79|331.39|333.63|331.23|0
1648818590000|2022-04-01 13:09:50|333.79|331.39|333.79|331.39|333.79|331.39|333.79|331.39|0
1648818600000|2022-04-01 13:10:00|333.71|331.31|333.71|331.31|333.79|331.39|333.71|331.31|0
1648818610000|2022-04-01 13:10:10|333.63|331.23|333.63|331.23|333.63|331.23|333.47|331.07|0
1648818620000|2022-04-01 13:10:20|333.32|330.92|333.47|331.07|333.47|331.07|333.32|330.92|0
1648818630000|2022-04-01 13:10:30|333.63|331.23|333.63|331.23|333.63|331.23|333.63|331.23|0
1648818640000|2022-04-01 13:10:40|333.79|331.39|333.79|331.39|333.79|331.39|333.63|331.23|0
1648818650000|2022-04-01 13:10:50|333.63|331.23|333.63|331.23|333.63|331.23|333.47|331.07|0
1648818670000|2022-04-01 13:11:10|333.47|331.07|333.32|330.92|333.47|331.07|333.32|330.92|0
1648818680000|2022-04-01 13:11:20|333.47|331.07|333.47|331.07|333.47|331.07|333.47|331.07|0
1648818690000|2022-04-01 13:11:30|333.32|330.92|333.32|330.92|333.32|330.92|333.32|330.92|0
1648818700000|2022-04-01 13:11:40|333.63|331.23|333.63|331.23|333.63|331.23|333.63|331.23|0
1648818710000|2022-04-01 13:11:50|333.78|331.38|333.78|331.38|333.78|331.38|333.78|331.38|0
1648818720000|2022-04-01 13:12:00|333.63|331.23|333.63|331.23|333.63|331.23|333.63|331.23|0
1648818730000|2022-04-01 13:12:10|333.47|331.07|333.63|331.23|333.63|331.23|333.47|331.07|0
1648818740000|2022-04-01 13:12:20|333.71|331.31|333.63|331.23|333.78|331.38|333.63|331.23|0
1648818750000|2022-04-01 13:12:30|333.78|331.38|333.94|331.54|333.94|331.54|333.78|331.38|0
1648818770000|2022-04-01 13:12:50|333.63|331.23|333.63|331.23|333.63|331.23|333.63|331.23|0
1648818780000|2022-04-01 13:13:00|333.78|331.38|333.47|331.07|333.78|331.38|333.47|331.07|0
1648818790000|2022-04-01 13:13:10|333.31|330.91|333.31|330.91|333.31|330.91|333.16|330.76|0
1648818810000|2022-04-01 13:13:30|333.55|331.15|333.63|331.23|333.63|331.23|333.55|331.15|0
1648818840000|2022-04-01 13:14:00|333.55|331.15|333.47|331.07|333.63|331.23|333.47|331.07|0
1648818850000|2022-04-01 13:14:10|333.31|330.91|333.16|330.76|333.31|330.91|333|330.6|0
1648818860000|2022-04-01 13:14:20|333.08|330.68|333|330.6|333.08|330.68|333|330.6|0
1648818870000|2022-04-01 13:14:30|333.16|330.76|333|330.6|333.16|330.76|333|330.6|0
1648818880000|2022-04-01 13:14:40|332.93|330.53|332.69|330.29|332.93|330.53|332.69|330.29|0
1648818890000|2022-04-01 13:14:50|332.53|330.13|332.38|329.98|332.53|330.13|332.38|329.98|0
1648818910000|2022-04-01 13:15:10|332.22|329.82|332.22|329.82|332.22|329.82|332.22|329.82|0
1648818920000|2022-04-01 13:15:20|332.06|329.66|332.22|329.82|332.22|329.82|332.06|329.66|0
1648818930000|2022-04-01 13:15:30|332.06|329.66|332.22|329.82|332.22|329.82|332.06|329.66|0
1648818940000|2022-04-01 13:15:40|332.06|329.66|332.06|329.66|332.22|329.82|332.06|329.66|0
1648818950000|2022-04-01 13:15:50|331.91|329.51|331.75|329.35|331.91|329.51|331.75|329.35|0
1648818960000|2022-04-01 13:16:00|331.6|329.2|331.6|329.2|331.6|329.2|331.6|329.2|0
1648818970000|2022-04-01 13:16:10|331.75|329.35|331.6|329.2|331.75|329.35|331.6|329.2|0
1648819020000|2022-04-01 13:17:00|331.52|329.12|331.75|329.35|331.75|329.35|331.52|329.12|0
1648819030000|2022-04-01 13:17:10|331.6|329.2|331.75|329.35|331.75|329.35|331.6|329.2|0
1648819040000|2022-04-01 13:17:20|331.68|329.28|331.44|329.04|331.68|329.28|331.44|329.04|0
1648819060000|2022-04-01 13:17:40|331.28|328.88|331.28|328.88|331.28|328.88|331.28|328.88|0
1648819070000|2022-04-01 13:17:50|331.44|329.04|331.28|328.88|331.44|329.04|331.28|328.88|0
1648819080000|2022-04-01 13:18:00|331.44|329.04|331.6|329.2|331.6|329.2|331.36|328.96|0
1648819090000|2022-04-01 13:18:10|331.44|329.04|331.28|328.88|331.44|329.04|331.28|328.88|0
1648819100000|2022-04-01 13:18:20|331.13|328.73|331.28|328.88|331.28|328.88|331.13|328.73|0
1648819110000|2022-04-01 13:18:30|331.13|328.73|331.13|328.73|331.13|328.73|331.13|328.73|0
1648819120000|2022-04-01 13:18:40|330.97|328.57|330.97|328.57|330.97|328.57|330.97|328.57|0
1648819130000|2022-04-01 13:18:50|330.82|328.42|330.82|328.42|330.82|328.42|330.82|328.42|0
1648819140000|2022-04-01 13:19:00|330.66|328.26|330.82|328.42|330.82|328.42|330.66|328.26|0
1648819150000|2022-04-01 13:19:10|331.13|328.73|331.13|328.73|331.13|328.73|331.13|328.73|0
1648819160000|2022-04-01 13:19:20|330.97|328.57|331.13|328.73|331.13|328.73|330.97|328.57|0
1648819180000|2022-04-01 13:19:40|330.97|328.57|330.97|328.57|331.13|328.73|330.97|328.57|0
1648819190000|2022-04-01 13:19:50|331.13|328.73|331.13|328.73|331.13|328.73|331.13|328.73|0
1648819200000|2022-04-01 13:20:00|330.97|328.57|330.82|328.42|330.97|328.57|330.82|328.42|0
1648819210000|2022-04-01 13:20:10|330.66|328.26|330.66|328.26|330.66|328.26|330.66|328.26|0
1648819220000|2022-04-01 13:20:20|330.82|328.42|330.82|328.42|330.82|328.42|330.82|328.42|0
1648819230000|2022-04-01 13:20:30|330.66|328.26|330.58|328.18|330.66|328.26|330.58|328.18|0
1648819240000|2022-04-01 13:20:40|330.66|328.26|330.5|328.1|330.66|328.26|330.5|328.1|0
1648819250000|2022-04-01 13:20:50|330.66|328.26|330.66|328.26|330.66|328.26|330.66|328.26|0
1648819260000|2022-04-01 13:21:00|330.97|328.57|330.81|328.41|330.97|328.57|330.81|328.41|0
1648819270000|2022-04-01 13:21:10|330.97|328.57|330.97|328.57|330.97|328.57|330.97|328.57|0
1648819280000|2022-04-01 13:21:20|331.13|328.73|331.13|328.73|331.13|328.73|331.13|328.73|0
1648819290000|2022-04-01 13:21:30|331.44|329.04|331.44|329.04|331.44|329.04|331.44|329.04|0
1648819320000|2022-04-01 13:22:00|331.59|329.19|331.13|328.73|331.59|329.19|331.13|328.73|0
1648819330000|2022-04-01 13:22:10|331.28|328.88|331.13|328.73|331.28|328.88|331.13|328.73|0
1648819340000|2022-04-01 13:22:20|330.97|328.57|331.28|328.88|331.28|328.88|330.97|328.57|0
1648819350000|2022-04-01 13:22:30|331.44|329.04|331.28|328.88|331.44|329.04|331.28|328.88|0
1648819360000|2022-04-01 13:22:40|331.44|329.04|331.28|328.88|331.44|329.04|331.28|328.88|0
1648819370000|2022-04-01 13:22:50|331.44|329.04|331.28|328.88|331.44|329.04|331.28|328.88|0
1648819380000|2022-04-01 13:23:00|331.44|329.04|331.44|329.04|331.44|329.04|331.44|329.04|0
1648819420000|2022-04-01 13:23:40|331.28|328.88|331.28|328.88|331.28|328.88|331.28|328.88|0
1648819440000|2022-04-01 13:24:00|331.13|328.73|331.28|328.88|331.28|328.88|331.13|328.73|0
1648819450000|2022-04-01 13:24:10|331.44|329.04|331.44|329.04|331.44|329.04|331.44|329.04|0
1648819460000|2022-04-01 13:24:20|331.28|328.88|331.36|328.96|331.36|328.96|331.28|328.88|0
1648819470000|2022-04-01 13:24:30|331.44|329.04|331.9|329.5|331.9|329.5|331.44|329.04|0
1648819480000|2022-04-01 13:24:40|331.75|329.35|331.9|329.5|331.9|329.5|331.75|329.35|0
1648819490000|2022-04-01 13:24:50|332.06|329.66|332.06|329.66|332.22|329.82|332.06|329.66|0
1648819500000|2022-04-01 13:25:00|331.75|329.35|331.9|329.5|331.9|329.5|331.75|329.35|0
1648819510000|2022-04-01 13:25:10|331.75|329.35|331.59|329.19|331.75|329.35|331.59|329.19|0
1648819520000|2022-04-01 13:25:20|331.75|329.35|331.75|329.35|331.75|329.35|331.75|329.35|0
1648819530000|2022-04-01 13:25:30|331.59|329.19|331.75|329.35|331.75|329.35|331.59|329.19|0
1648819540000|2022-04-01 13:25:40|331.59|329.19|331.59|329.19|331.59|329.19|331.44|329.04|0
1648819580000|2022-04-01 13:26:20|331.75|329.35|331.67|329.27|331.75|329.35|331.67|329.27|0
1648819590000|2022-04-01 13:26:30|331.59|329.19|331.75|329.35|331.75|329.35|331.59|329.19|0
1648819600000|2022-04-01 13:26:40|331.59|329.19|331.75|329.35|331.75|329.35|331.59|329.19|0
1648819610000|2022-04-01 13:26:50|331.9|329.5|332.06|329.66|332.06|329.66|331.9|329.5|0
1648819620000|2022-04-01 13:27:00|331.9|329.5|331.75|329.35|332.06|329.66|331.75|329.35|0
1648819630000|2022-04-01 13:27:10|331.59|329.19|331.59|329.19|331.59|329.19|331.59|329.19|0
1648819640000|2022-04-01 13:27:20|331.75|329.35|331.75|329.35|331.75|329.35|331.59|329.19|0
1648819660000|2022-04-01 13:27:40|331.9|329.5|331.9|329.5|331.9|329.5|331.75|329.35|0
1648819670000|2022-04-01 13:27:50|332.06|329.66|332.37|329.97|332.37|329.97|332.06|329.66|0
1648819680000|2022-04-01 13:28:00|332.21|329.81|332.68|330.28|332.68|330.28|332.21|329.81|0
1648819690000|2022-04-01 13:28:10|332.37|329.97|332.53|330.13|332.53|330.13|332.37|329.97|0
1648819700000|2022-04-01 13:28:20|332.68|330.28|332.84|330.44|332.84|330.44|332.68|330.28|0
1648819710000|2022-04-01 13:28:30|333|330.6|332.84|330.44|333|330.6|332.84|330.44|0
1648819720000|2022-04-01 13:28:40|332.68|330.28|333|330.6|333|330.6|332.68|330.28|0
1648819730000|2022-04-01 13:28:50|332.84|330.44|333|330.6|333|330.6|332.84|330.44|0
1648819740000|2022-04-01 13:29:00|333.15|330.75|333.15|330.75|333.15|330.75|333.15|330.75|0
1648819750000|2022-04-01 13:29:10|333|330.6|333|330.6|333|330.6|333|330.6|0
1648819760000|2022-04-01 13:29:20|333.15|330.75|333.46|331.06|333.46|331.06|333.15|330.75|0
1648819770000|2022-04-01 13:29:30|333|330.6|333|330.6|333|330.6|333|330.6|0
1648819780000|2022-04-01 13:29:40|333.15|330.75|333.15|330.75|333.15|330.75|333.15|330.75|0
1648819790000|2022-04-01 13:29:50|333.31|330.91|333.78|331.38|333.78|331.38|333.31|330.91|0
1648819800000|2022-04-01 13:30:00|333.46|331.06|334.09|331.69|334.09|331.69|333.46|331.06|0
1648819810000|2022-04-01 13:30:10|334.56|332.16|335.34|332.94|335.34|332.94|334.56|332.16|0
1648819820000|2022-04-01 13:30:20|334.87|332.47|334.72|332.32|336.05|333.65|334.72|332.32|0
1648819830000|2022-04-01 13:30:30|334.09|331.69|335.34|332.94|335.34|332.94|334.09|331.69|0
1648819840000|2022-04-01 13:30:40|335.5|333.1|335.82|333.42|335.82|333.42|335.5|333.1|0
1648819850000|2022-04-01 13:30:50|335.5|333.1|334.72|332.32|335.5|333.1|334.72|332.32|0
1648819860000|2022-04-01 13:31:00|334.56|332.16|335.19|332.79|335.5|333.1|334.4|332|0
1648819870000|2022-04-01 13:31:10|335.03|332.63|335.34|332.94|335.5|333.1|335.03|332.63|0
1648819880000|2022-04-01 13:31:20|335.66|333.26|335.5|333.1|335.82|333.42|335.5|333.1|0
1648819890000|2022-04-01 13:31:30|335.66|333.26|335.34|332.94|335.66|333.26|335.03|332.63|0
1648819900000|2022-04-01 13:31:40|335.03|332.63|334.25|331.85|335.03|332.63|334.25|331.85|0
1648819910000|2022-04-01 13:31:50|334.72|332.32|333.62|331.22|334.72|332.32|333.62|331.22|0
1648819920000|2022-04-01 13:32:00|333.78|331.38|333.46|331.06|333.78|331.38|333.31|330.91|0
1648819930000|2022-04-01 13:32:10|333.93|331.53|333.31|330.91|333.93|331.53|333.31|330.91|0
1648819940000|2022-04-01 13:32:20|332.99|330.59|332.84|330.44|332.99|330.59|332.53|330.13|0
1648819950000|2022-04-01 13:32:30|332.99|330.59|332.53|330.13|332.99|330.59|332.53|330.13|0
1648819960000|2022-04-01 13:32:40|332.68|330.28|332.21|329.81|332.68|330.28|332.21|329.81|0
1648819970000|2022-04-01 13:32:50|332.37|329.97|332.37|329.97|332.53|330.13|332.37|329.97|0
1648819980000|2022-04-01 13:33:00|332.53|330.13|332.84|330.44|332.99|330.59|332.53|330.13|0
1648819990000|2022-04-01 13:33:10|332.99|330.59|333.93|331.53|333.93|331.53|332.99|330.59|0
1648820000000|2022-04-01 13:33:20|333.86|331.46|334.4|332|334.4|332|333.86|331.46|0
1648820010000|2022-04-01 13:33:30|335.34|332.94|335.5|333.1|335.5|333.1|334.87|332.47|0
1648820020000|2022-04-01 13:33:40|335.66|333.26|335.5|333.1|335.66|333.26|335.34|332.94|0
1648820030000|2022-04-01 13:33:50|335.66|333.26|335.66|333.26|335.81|333.41|335.66|333.26|0
1648820040000|2022-04-01 13:34:00|335.97|333.57|336.44|334.04|336.44|334.04|335.97|333.57|0
1648820050000|2022-04-01 13:34:10|336.29|333.89|336.6|334.2|336.76|334.36|336.29|333.89|0
1648820060000|2022-04-01 13:34:20|336.76|334.36|336.44|334.04|336.76|334.36|336.29|333.89|0
1648820070000|2022-04-01 13:34:30|336.6|334.2|336.44|334.04|336.76|334.36|336.44|334.04|0
1648820080000|2022-04-01 13:34:40|336.6|334.2|336.29|333.89|336.6|334.2|336.13|333.73|0
1648820090000|2022-04-01 13:34:50|336.76|334.36|337.23|334.83|337.23|334.83|336.76|334.36|0
1648820100000|2022-04-01 13:35:00|337.07|334.67|338.18|335.78|338.49|336.09|337.07|334.67|0
1648820110000|2022-04-01 13:35:10|337.54|335.14|337.86|335.46|337.86|335.46|337.54|335.14|0
1648820120000|2022-04-01 13:35:20|338.18|335.78|338.65|336.25|338.65|336.25|337.86|335.46|0
1648820130000|2022-04-01 13:35:30|338.33|335.93|338.02|335.62|338.33|335.93|338.02|335.62|0
1648820140000|2022-04-01 13:35:40|337.7|335.3|337.39|334.99|337.7|335.3|337.39|334.99|0
1648820150000|2022-04-01 13:35:50|337.07|334.67|336.44|334.04|337.07|334.67|336.44|334.04|0
1648820160000|2022-04-01 13:36:00|336.6|334.2|336.44|334.04|336.6|334.2|336.13|333.73|0
1648820170000|2022-04-01 13:36:10|336.13|333.73|336.13|333.73|336.28|333.88|336.13|333.73|0
1648820180000|2022-04-01 13:36:20|335.97|333.57|335.4|333|336.6|334.2|335.4|333|0
1648820190000|2022-04-01 13:36:30|335.09|332.69|335.62|333.22|335.62|333.22|335.09|332.69|0
1648820200000|2022-04-01 13:36:40|335.78|333.38|335.31|332.91|335.78|333.38|335.31|332.91|0
1648820210000|2022-04-01 13:36:50|334.99|332.59|335.15|332.75|335.15|332.75|334.99|332.59|0
1648820220000|2022-04-01 13:37:00|335.46|333.06|335.62|333.22|336.09|333.69|335.46|333.06|0
1648820230000|2022-04-01 13:37:10|335.46|333.06|334.99|332.59|335.46|333.06|334.99|332.59|0
1648820240000|2022-04-01 13:37:20|335.15|332.75|334.83|332.43|335.62|333.22|334.83|332.43|0
1648820250000|2022-04-01 13:37:30|334.68|332.28|334.36|331.96|334.68|332.28|334.36|331.96|0
1648820260000|2022-04-01 13:37:40|334.05|331.65|333.89|331.49|334.21|331.81|333.89|331.49|0
1648820270000|2022-04-01 13:37:50|333.74|331.34|333.89|331.49|334.21|331.81|333.58|331.18|0
1648820280000|2022-04-01 13:38:00|333.82|331.42|334.05|331.65|334.05|331.65|333.74|331.34|0
1648820290000|2022-04-01 13:38:10|334.52|332.12|334.99|332.59|335.15|332.75|334.52|332.12|0
1648820300000|2022-04-01 13:38:20|335.15|332.75|334.83|332.43|335.15|332.75|334.83|332.43|0
1648820310000|2022-04-01 13:38:30|334.36|331.96|334.68|332.28|334.68|332.28|334.36|331.96|0
1648820320000|2022-04-01 13:38:40|334.76|332.36|333.74|331.34|334.76|332.36|333.74|331.34|0
1648820330000|2022-04-01 13:38:50|333.89|331.49|334.68|332.28|334.68|332.28|333.89|331.49|0
1648820340000|2022-04-01 13:39:00|335.15|332.75|335.78|333.38|335.78|333.38|335.15|332.75|0
1648820350000|2022-04-01 13:39:10|336.72|334.32|336.25|333.85|336.72|334.32|336.09|333.69|0
1648820360000|2022-04-01 13:39:20|335.93|333.53|336.25|333.85|336.41|334.01|335.93|333.53|0
1648820370000|2022-04-01 13:39:30|336.56|334.16|336.09|333.69|336.56|334.16|335.93|333.53|0
1648820380000|2022-04-01 13:39:40|336.25|333.85|336.49|334.09|336.56|334.16|336.25|333.85|0
1648820390000|2022-04-01 13:39:50|336.56|334.16|337.19|334.79|337.19|334.79|336.56|334.16|0
1648820400000|2022-04-01 13:40:00|337.04|334.64|337.98|335.58|337.98|335.58|336.88|334.48|0
1648820410000|2022-04-01 13:40:10|337.51|335.11|337.35|334.95|337.51|335.11|337.35|334.95|0
1648820420000|2022-04-01 13:40:20|337.67|335.27|338.46|336.06|338.46|336.06|337.67|335.27|0
1648820430000|2022-04-01 13:40:30|338.14|335.74|338.54|336.14|338.54|336.14|338.14|335.74|0
1648820440000|2022-04-01 13:40:40|338.61|336.21|338.3|335.9|338.77|336.37|338.3|335.9|0
1648820450000|2022-04-01 13:40:50|337.98|335.58|338.46|336.06|338.46|336.06|337.98|335.58|0
1648820460000|2022-04-01 13:41:00|338.61|336.21|338.3|335.9|338.61|336.21|338.3|335.9|0
1648820470000|2022-04-01 13:41:10|338.7|336.3|338.3|335.9|338.7|336.3|338.3|335.9|0
1648820480000|2022-04-01 13:41:20|338.46|336.06|337.98|335.58|338.46|336.06|337.98|335.58|0
1648820490000|2022-04-01 13:41:30|337.82|335.42|337.51|335.11|337.82|335.42|337.35|334.95|0
1648820500000|2022-04-01 13:41:40|337.82|335.42|337.51|335.11|337.82|335.42|337.35|334.95|0
1648820510000|2022-04-01 13:41:50|337.67|335.27|337.51|335.11|337.98|335.58|337.51|335.11|0
1648820520000|2022-04-01 13:42:00|337.19|334.79|337.12|334.24|337.91|335.03|337.12|334.24|0
1648820530000|2022-04-01 13:42:10|337.28|334.4|337.75|334.87|337.75|334.87|337.28|334.4|0
1648820540000|2022-04-01 13:42:20|337.91|335.03|338.22|335.34|338.22|335.34|337.75|334.87|0
1648820550000|2022-04-01 13:42:30|338.85|335.97|338.06|335.18|338.85|335.97|338.06|335.18|0
1648820560000|2022-04-01 13:42:40|337.59|334.71|337.59|334.71|337.75|334.87|337.43|334.55|0
1648820570000|2022-04-01 13:42:50|337.75|334.87|337.43|334.55|337.75|334.87|337.28|334.4|0
1648820580000|2022-04-01 13:43:00|337.28|334.4|337.43|334.55|337.43|334.55|336.8|333.92|0
1648820590000|2022-04-01 13:43:10|337.91|335.03|338.22|335.34|338.22|335.34|337.91|335.03|0
1648820600000|2022-04-01 13:43:20|338.15|335.27|337.27|334.39|338.22|335.34|337.27|334.39|0
1648820610000|2022-04-01 13:43:30|336.96|334.08|338.22|335.34|338.22|335.34|336.96|334.08|0
1648820620000|2022-04-01 13:43:40|338.06|335.18|338.54|335.66|338.54|335.66|338.06|335.18|0
1648820630000|2022-04-01 13:43:50|338.94|336.06|339.17|336.29|339.17|336.29|338.94|336.06|0
1648820640000|2022-04-01 13:44:00|339.49|336.61|339.49|336.61|339.49|336.61|339.01|336.13|0
1648820650000|2022-04-01 13:44:10|339.8|336.92|339.64|336.76|339.8|336.92|339.49|336.61|0
1648820660000|2022-04-01 13:44:20|339.8|336.92|339.33|336.45|339.8|336.92|339.33|336.45|0
1648820670000|2022-04-01 13:44:30|338.85|335.97|338.69|335.81|338.85|335.97|338.38|335.5|0
1648820680000|2022-04-01 13:44:40|338.54|335.66|338.85|335.97|338.85|335.97|338.54|335.66|0
1648820690000|2022-04-01 13:44:50|339.01|336.13|338.54|335.66|339.01|336.13|338.54|335.66|0
1648820700000|2022-04-01 13:45:00|338.38|335.5|339.33|336.45|339.33|336.45|338.38|335.5|0
1648820710000|2022-04-01 13:45:10|339.49|336.61|339.01|336.13|339.8|336.92|339.01|336.13|0
1648820720000|2022-04-01 13:45:20|338.38|335.5|338.69|335.81|338.69|335.81|338.38|335.5|0
1648820730000|2022-04-01 13:45:30|338.54|335.66|338.69|335.81|338.85|335.97|338.54|335.66|0
1648820740000|2022-04-01 13:45:40|338.38|335.5|338.3|335.42|338.54|335.66|338.22|335.34|0
1648820750000|2022-04-01 13:45:50|338.69|335.81|338.54|335.66|338.85|335.97|338.38|335.5|0
1648820760000|2022-04-01 13:46:00|338.22|335.34|338.69|335.81|338.69|335.81|338.22|335.34|0
1648820770000|2022-04-01 13:46:10|338.54|335.66|338.38|335.5|338.69|335.81|338.38|335.5|0
1648820780000|2022-04-01 13:46:20|338.06|335.18|338.38|335.5|338.46|335.58|337.9|335.02|0
1648820790000|2022-04-01 13:46:30|338.54|335.66|338.54|335.66|339.01|336.13|338.54|335.66|0
1648820800000|2022-04-01 13:46:40|338.38|335.5|338.38|335.5|338.38|335.5|337.75|334.87|0
1648820810000|2022-04-01 13:46:50|338.22|335.34|337.67|334.79|338.22|335.34|337.67|334.79|0
1648820820000|2022-04-01 13:47:00|337.75|334.87|337.9|335.02|337.9|335.02|337.59|334.71|0
1648820830000|2022-04-01 13:47:10|338.06|335.18|337.75|334.87|338.06|335.18|337.59|334.71|0
1648820840000|2022-04-01 13:47:20|337.59|334.71|337.83|334.95|337.9|335.02|337.43|334.55|0
1648820850000|2022-04-01 13:47:30|337.75|334.87|338.06|335.18|338.06|335.18|337.75|334.87|0
1648820860000|2022-04-01 13:47:40|337.9|335.02|337.59|334.71|337.9|335.02|337.59|334.71|0
1648820870000|2022-04-01 13:47:50|336.8|333.92|336.64|333.76|337.12|334.24|336.64|333.76|0
1648820880000|2022-04-01 13:48:00|336.49|333.61|335.86|332.98|336.49|333.61|335.86|332.98|0
1648820890000|2022-04-01 13:48:10|335.38|332.5|335.7|332.82|335.86|332.98|335.38|332.5|0
1648820900000|2022-04-01 13:48:20|335.54|332.66|336.49|333.61|336.49|333.61|335.54|332.66|0
1648820910000|2022-04-01 13:48:30|336.64|333.76|336.96|334.08|336.96|334.08|336.49|333.61|0
1648820920000|2022-04-01 13:48:40|337.12|334.24|335.86|332.98|337.12|334.24|335.86|332.98|0
1648820930000|2022-04-01 13:48:50|335.94|333.06|336.25|333.37|336.33|333.45|335.94|333.06|0
1648820940000|2022-04-01 13:49:00|336.17|333.29|336.33|333.45|336.33|333.45|336.01|333.13|0
1648820950000|2022-04-01 13:49:10|336.01|333.13|336.17|333.29|336.17|333.29|335.86|332.98|0
1648820960000|2022-04-01 13:49:20|336.33|333.45|335.7|332.82|336.33|333.45|335.7|332.82|0
1648820970000|2022-04-01 13:49:30|336.01|333.13|336.48|333.6|336.48|333.6|336.01|333.13|0
1648820980000|2022-04-01 13:49:40|336.17|333.29|336.64|333.76|336.64|333.76|336.01|333.13|0
1648820990000|2022-04-01 13:49:50|336.48|333.6|336.8|333.92|336.8|333.92|336.48|333.6|0
1648821000000|2022-04-01 13:50:00|336.96|334.08|337.43|334.55|337.43|334.55|336.96|334.08|0
1648821010000|2022-04-01 13:50:10|337.27|334.39|336.8|333.92|337.59|334.71|336.8|333.92|0
1648821020000|2022-04-01 13:50:20|337.27|334.39|336.64|333.76|337.27|334.39|336.64|333.76|0
1648821030000|2022-04-01 13:50:30|336.33|333.45|336.96|334.08|337.11|334.23|336.33|333.45|0
1648821040000|2022-04-01 13:50:40|337.11|334.23|337.43|334.55|337.43|334.55|337.11|334.23|0
1648821050000|2022-04-01 13:50:50|337.59|334.71|337.9|335.02|337.9|335.02|337.59|334.71|0
1648821060000|2022-04-01 13:51:00|338.38|335.5|339.09|336.21|339.09|336.21|338.06|335.18|0
1648821070000|2022-04-01 13:51:10|339.32|336.44|339.09|336.21|339.32|336.44|339.09|336.21|0
1648821080000|2022-04-01 13:51:20|339.64|336.76|340.59|337.71|340.59|337.71|339.64|336.76|0
1648821090000|2022-04-01 13:51:30|340.75|337.87|340.27|337.39|340.75|337.87|340.27|337.39|0
1648821100000|2022-04-01 13:51:40|340.12|337.24|340.91|338.03|340.91|338.03|340.12|337.24|0
1648821110000|2022-04-01 13:51:50|340.67|337.79|340.91|338.03|340.91|338.03|340.67|337.79|0
1648821120000|2022-04-01 13:52:00|341.07|338.19|341.23|338.35|341.23|338.35|341.07|338.19|0
1648821130000|2022-04-01 13:52:10|341.38|338.5|341.31|338.43|341.38|338.5|340.91|338.03|0
1648821140000|2022-04-01 13:52:20|341.38|338.5|340.75|337.87|341.38|338.5|340.75|337.87|0
1648821150000|2022-04-01 13:52:30|340.43|337.55|341.07|338.19|341.07|338.19|340.43|337.55|0
1648821160000|2022-04-01 13:52:40|341.23|338.35|341.38|338.5|341.38|338.5|341.23|338.35|0
1648821170000|2022-04-01 13:52:50|342.34|339.46|342.97|340.09|342.97|340.09|342.18|339.3|0
1648821180000|2022-04-01 13:53:00|342.82|339.94|342.97|340.09|342.97|340.09|342.5|339.62|0
1648821190000|2022-04-01 13:53:10|342.82|339.94|343.13|340.25|343.13|340.25|342.82|339.94|0
1648821200000|2022-04-01 13:53:20|343.29|340.41|342.66|339.78|343.29|340.41|342.5|339.62|0
1648821210000|2022-04-01 13:53:30|342.58|339.7|342.02|339.14|342.58|339.7|342.02|339.14|0
1648821220000|2022-04-01 13:53:40|342.5|339.62|342.18|339.3|342.5|339.62|342.18|339.3|0
1648821230000|2022-04-01 13:53:50|342.34|339.46|342.34|339.46|342.58|339.7|342.34|339.46|0
1648821240000|2022-04-01 13:54:00|342.66|339.78|342.26|339.38|342.66|339.78|342.02|339.14|0
1648821250000|2022-04-01 13:54:10|342.02|339.14|342.18|339.3|342.34|339.46|342.02|339.14|0
1648821260000|2022-04-01 13:54:20|341.86|338.98|341.7|338.82|341.86|338.98|341.7|338.82|0
1648821270000|2022-04-01 13:54:30|341.54|338.66|341.7|338.82|341.7|338.82|341.38|338.5|0
1648821280000|2022-04-01 13:54:40|342.02|339.14|342.18|339.3|342.18|339.3|342.02|339.14|0
1648821290000|2022-04-01 13:54:50|342.02|339.14|342.5|339.62|342.5|339.62|341.86|338.98|0
1648821300000|2022-04-01 13:55:00|342.81|339.93|342.66|339.78|342.81|339.93|342.66|339.78|0
1648821310000|2022-04-01 13:55:10|342.5|339.62|342.5|339.62|342.81|339.93|342.5|339.62|0
1648821320000|2022-04-01 13:55:20|342.74|339.86|342.66|339.78|342.81|339.93|342.66|339.78|0
1648821330000|2022-04-01 13:55:30|342.97|340.09|342.81|339.93|342.97|340.09|342.81|339.93|0
1648821340000|2022-04-01 13:55:40|342.66|339.78|342.81|339.93|342.97|340.09|342.66|339.78|0
1648821350000|2022-04-01 13:55:50|342.66|339.78|342.66|339.78|342.66|339.78|342.66|339.78|0
1648821360000|2022-04-01 13:56:00|342.34|339.46|342.5|339.62|342.66|339.78|342.34|339.46|0
1648821370000|2022-04-01 13:56:10|342.66|339.78|342.97|340.09|343.13|340.25|342.66|339.78|0
1648821380000|2022-04-01 13:56:20|342.66|339.78|342.97|340.09|342.97|340.09|342.5|339.62|0
1648821390000|2022-04-01 13:56:30|343.13|340.25|342.81|339.93|343.13|340.25|342.81|339.93|0
1648821400000|2022-04-01 13:56:40|342.65|339.77|343.13|340.25|343.13|340.25|342.65|339.77|0
1648821410000|2022-04-01 13:56:50|343.06|340.18|343.06|340.18|343.06|340.18|343.06|340.18|0
1648821420000|2022-04-01 13:57:00|342.65|339.77|342.65|339.77|342.65|339.77|342.34|339.46|0
1648821430000|2022-04-01 13:57:10|342.97|340.09|342.65|339.77|342.97|340.09|342.65|339.77|0
1648821440000|2022-04-01 13:57:20|342.81|339.93|342.81|339.93|342.9|340.02|342.81|339.93|0
1648821450000|2022-04-01 13:57:30|342.97|340.09|342.5|339.62|343.13|340.25|342.5|339.62|0
1648821460000|2022-04-01 13:57:40|342.65|339.77|342.34|339.46|342.65|339.77|342.34|339.46|0
1648821470000|2022-04-01 13:57:50|342.81|339.93|342.18|339.3|342.81|339.93|342.18|339.3|0
1648821480000|2022-04-01 13:58:00|342.02|339.14|342.5|339.62|342.58|339.7|342.02|339.14|0
1648821490000|2022-04-01 13:58:10|342.65|339.77|342.18|339.3|342.65|339.77|341.86|338.98|0
1648821500000|2022-04-01 13:58:20|341.94|339.06|341.7|338.82|341.94|339.06|341.7|338.82|0
1648821510000|2022-04-01 13:58:30|341.54|338.66|341.54|338.66|341.54|338.66|341.54|338.66|0
1648821520000|2022-04-01 13:58:40|341.38|338.5|341.54|338.66|341.54|338.66|341.38|338.5|0
1648821530000|2022-04-01 13:58:50|341.22|338.34|340.75|337.87|341.22|338.34|340.75|337.87|0
1648821540000|2022-04-01 13:59:00|340.91|338.03|340.43|337.55|341.06|338.18|340.43|337.55|0
1648821550000|2022-04-01 13:59:10|340.27|337.39|340.43|337.55|340.43|337.55|340.27|337.39|0
1648821560000|2022-04-01 13:59:20|340.59|337.71|340.2|337.32|340.59|337.71|340.11|337.23|0
1648821570000|2022-04-01 13:59:30|340.35|337.47|339.88|337|340.43|337.55|339.88|337|0
1648821580000|2022-04-01 13:59:40|339.95|337.07|339.8|336.92|339.95|337.07|339.8|336.92|0
1648821590000|2022-04-01 13:59:50|339.95|337.07|340.11|337.23|340.2|337.32|339.95|337.07|0
1648821600000|2022-04-01 14:00:00|339.72|336.84|341.7|338.82|341.7|338.82|339.72|336.84|0
1648821610000|2022-04-01 14:00:10|339.95|337.07|341.38|338.5|341.38|338.5|339.95|337.07|0
1648821620000|2022-04-01 14:00:20|341.7|338.82|341.06|338.18|341.7|338.82|341.06|338.18|0
1648821630000|2022-04-01 14:00:30|340.91|338.03|340.75|337.87|340.91|338.03|340.59|337.71|0
1648821640000|2022-04-01 14:00:40|340.59|337.71|340.27|337.39|340.59|337.71|340.11|337.23|0
1648821650000|2022-04-01 14:00:50|340.43|337.55|340.27|337.39|340.43|337.55|340.19|337.31|0
1648821660000|2022-04-01 14:01:00|340.11|337.23|340.59|337.71|341.06|338.18|340.11|337.23|0
1648821670000|2022-04-01 14:01:10|340.43|337.55|338.85|335.97|340.43|337.55|338.85|335.97|0
1648821680000|2022-04-01 14:01:20|338.69|335.81|340.43|337.55|340.43|337.55|338.69|335.81|0
1648821690000|2022-04-01 14:01:30|340.11|337.23|340.59|337.71|340.59|337.71|339.95|337.07|0
1648821700000|2022-04-01 14:01:40|340.75|337.87|340.99|338.11|341.06|338.18|340.75|337.87|0
1648821710000|2022-04-01 14:01:50|341.06|338.18|340.75|337.87|341.06|338.18|340.43|337.55|0
1648821720000|2022-04-01 14:02:00|341.06|338.18|341.22|338.34|341.38|338.5|341.06|338.18|0
1648821730000|2022-04-01 14:02:10|340.83|337.95|341.06|338.18|341.38|338.5|340.83|337.95|0
1648821740000|2022-04-01 14:02:20|341.38|338.5|341.54|338.66|341.7|338.82|341.22|338.34|0
1648821750000|2022-04-01 14:02:30|341.62|338.74|341.86|338.98|341.86|338.98|341.62|338.74|0
1648821760000|2022-04-01 14:02:40|341.54|338.66|341.7|338.82|342.02|339.14|341.54|338.66|0
1648821770000|2022-04-01 14:02:50|341.86|338.98|341.86|338.98|341.86|338.98|341.7|338.82|0
1648821780000|2022-04-01 14:03:00|342.02|339.14|342.1|339.22|342.18|339.3|342.02|339.14|0
1648821790000|2022-04-01 14:03:10|341.7|338.82|341.54|338.66|341.7|338.82|341.15|338.27|0
1648821800000|2022-04-01 14:03:20|341.7|338.82|342.65|339.77|342.65|339.77|341.7|338.82|0
1648821810000|2022-04-01 14:03:30|343.13|340.25|343.29|340.41|343.29|340.41|342.65|339.77|0
1648821820000|2022-04-01 14:03:40|343.45|340.57|344.25|341.37|344.25|341.37|343.45|340.57|0
1648821830000|2022-04-01 14:03:50|343.77|340.89|343.77|340.89|343.93|341.05|343.77|340.89|0
1648821840000|2022-04-01 14:04:00|344.09|341.21|343.13|340.25|344.09|341.21|343.13|340.25|0
1648821850000|2022-04-01 14:04:10|342.97|340.09|343.61|340.73|343.61|340.73|342.97|340.09|0
1648821860000|2022-04-01 14:04:20|343.93|341.05|343.61|340.73|343.93|341.05|343.61|340.73|0
1648821870000|2022-04-01 14:04:30|343.77|340.89|343.13|340.25|343.77|340.89|343.13|340.25|0
1648821880000|2022-04-01 14:04:40|342.65|339.77|342.02|339.14|342.65|339.77|342.02|339.14|0
1648821890000|2022-04-01 14:04:50|341.54|338.66|342.02|339.14|342.02|339.14|341.38|338.5|0
1648821900000|2022-04-01 14:05:00|341.7|338.82|341.38|338.5|341.86|338.98|341.38|338.5|0
1648821910000|2022-04-01 14:05:10|341.54|338.66|341.54|338.66|341.7|338.82|341.54|338.66|0
1648821920000|2022-04-01 14:05:20|341.38|338.5|341.22|338.34|341.38|338.5|341.22|338.34|0
1648821930000|2022-04-01 14:05:30|341.06|338.18|341.14|338.26|341.14|338.26|341.06|338.18|0
1648821940000|2022-04-01 14:05:40|341.06|338.18|339.95|337.07|341.06|338.18|339.95|337.07|0
1648821950000|2022-04-01 14:05:50|339.79|336.91|339.64|336.76|339.79|336.91|339.64|336.76|0
1648821960000|2022-04-01 14:06:00|340.43|337.55|340.11|337.23|340.43|337.55|340.11|337.23|0
1648821970000|2022-04-01 14:06:10|339.64|336.76|340.11|337.23|340.11|337.23|339.48|336.6|0
1648821980000|2022-04-01 14:06:20|340.27|337.39|340.9|338.02|340.9|338.02|340.27|337.39|0
1648821990000|2022-04-01 14:06:30|340.59|337.71|340.43|337.55|340.74|337.86|340.43|337.55|0
1648822000000|2022-04-01 14:06:40|340.27|337.39|340.27|337.39|340.43|337.55|339.95|337.07|0
1648822010000|2022-04-01 14:06:50|340.11|337.23|339.63|336.75|340.11|337.23|339.63|336.75|0
1648822020000|2022-04-01 14:07:00|339.48|336.6|339.48|336.6|339.63|336.75|339.48|336.6|0
1648822030000|2022-04-01 14:07:10|340.59|337.71|341.06|338.18|341.06|338.18|340.59|337.71|0
1648822040000|2022-04-01 14:07:20|341.22|338.34|340.9|338.02|341.22|338.34|340.9|338.02|0
1648822050000|2022-04-01 14:07:30|341.22|338.34|341.22|338.34|341.22|338.34|341.06|338.18|0
1648822060000|2022-04-01 14:07:40|341.38|338.5|342.01|339.13|342.01|339.13|341.38|338.5|0
1648822070000|2022-04-01 14:07:50|342.33|339.45|341.22|338.34|342.33|339.45|341.22|338.34|0
1648822080000|2022-04-01 14:08:00|341.38|338.5|341.86|338.98|341.86|338.98|341.38|338.5|0
1648822090000|2022-04-01 14:08:10|341.54|338.66|341.38|338.5|341.54|338.66|341.22|338.34|0
1648822100000|2022-04-01 14:08:20|341.06|338.18|341.54|338.66|341.54|338.66|341.06|338.18|0
1648822110000|2022-04-01 14:08:30|341.38|338.5|341.54|338.66|341.54|338.66|341.22|338.34|0
1648822120000|2022-04-01 14:08:40|341.38|338.5|341.38|338.5|341.38|338.5|341.22|338.34|0
1648822130000|2022-04-01 14:08:50|341.22|338.34|341.7|338.82|341.85|338.97|341.22|338.34|0
1648822140000|2022-04-01 14:09:00|342.17|339.29|341.22|338.34|342.17|339.29|341.22|338.34|0
1648822150000|2022-04-01 14:09:10|341.38|338.5|341.22|338.34|341.38|338.5|341.06|338.18|0
1648822160000|2022-04-01 14:09:20|341.54|338.66|341.85|338.97|341.85|338.97|341.54|338.66|0
1648822170000|2022-04-01 14:09:30|341.22|338.34|341.22|338.34|341.22|338.34|340.9|338.02|0
1648822180000|2022-04-01 14:09:40|341.38|338.5|341.38|338.5|341.7|338.82|341.38|338.5|0
1648822190000|2022-04-01 14:09:50|341.85|338.97|341.54|338.66|341.85|338.97|341.22|338.34|0
1648822200000|2022-04-01 14:10:00|341.22|338.34|340.43|337.55|341.22|338.34|340.43|337.55|0
1648822210000|2022-04-01 14:10:10|340.51|337.63|340.58|337.7|340.58|337.7|340.11|337.23|0
1648822220000|2022-04-01 14:10:20|340.43|337.55|340.11|337.23|340.43|337.55|340.11|337.23|0
1648822230000|2022-04-01 14:10:30|339.95|337.07|339.63|336.75|339.95|337.07|339.63|336.75|0
1648822240000|2022-04-01 14:10:40|339.79|336.91|340.11|337.23|340.11|337.23|339.79|336.91|0
1648822250000|2022-04-01 14:10:50|340.58|337.7|340.35|337.47|340.58|337.7|340.35|337.47|0
1648822260000|2022-04-01 14:11:00|340.27|337.39|340.74|337.86|340.9|338.02|340.11|337.23|0
1648822270000|2022-04-01 14:11:10|340.9|338.02|340.03|337.15|340.9|338.02|340.03|337.15|0
1648822280000|2022-04-01 14:11:20|339.95|337.07|339.63|336.75|339.95|337.07|339.63|336.75|0
1648822290000|2022-04-01 14:11:30|339.47|336.59|338.84|335.96|339.47|336.59|338.84|335.96|0
1648822300000|2022-04-01 14:11:40|339|336.12|339.16|336.28|339.16|336.28|339|336.12|0
1648822310000|2022-04-01 14:11:50|339.32|336.44|339|336.12|339.47|336.59|339|336.12|0
1648822320000|2022-04-01 14:12:00|339.16|336.28|339.63|336.75|339.63|336.75|339.16|336.28|0
1648822330000|2022-04-01 14:12:10|339.79|336.91|339.47|336.59|339.79|336.91|339.47|336.59|0
1648822340000|2022-04-01 14:12:20|339.63|336.75|339.63|336.75|339.95|337.07|339.63|336.75|0
1648822350000|2022-04-01 14:12:30|339.95|337.07|339.79|336.91|339.95|337.07|339.63|336.75|0
1648822360000|2022-04-01 14:12:40|339.95|337.07|339.79|336.91|339.95|337.07|339.63|336.75|0
1648822370000|2022-04-01 14:12:50|339.63|336.75|338.84|335.96|339.63|336.75|338.84|335.96|0
1648822380000|2022-04-01 14:13:00|338.68|335.8|338.37|335.49|338.68|335.8|338.21|335.33|0
1648822390000|2022-04-01 14:13:10|337.89|335.01|338.21|335.33|338.21|335.33|337.74|334.86|0
1648822400000|2022-04-01 14:13:20|338.05|335.17|337.89|335.01|338.05|335.17|337.89|335.01|0
1648822410000|2022-04-01 14:13:30|338.05|335.17|337.89|335.01|338.05|335.17|337.58|334.7|0
1648822420000|2022-04-01 14:13:40|337.74|334.86|338.52|335.64|338.52|335.64|337.74|334.86|0
1648822430000|2022-04-01 14:13:50|338.37|335.49|338.21|335.33|338.37|335.49|338.21|335.33|0
1648822440000|2022-04-01 14:14:00|338.05|335.17|338.29|335.41|338.29|335.41|338.05|335.17|0
1648822450000|2022-04-01 14:14:10|338.21|335.33|337.89|335.01|338.21|335.33|337.89|335.01|0
1648822460000|2022-04-01 14:14:20|338.52|335.64|337.82|334.94|338.52|335.64|337.82|334.94|0
1648822470000|2022-04-01 14:14:30|338.05|335.17|336.32|333.44|338.05|335.17|336.32|333.44|0
1648822480000|2022-04-01 14:14:40|336.79|333.91|337.1|334.22|337.26|334.38|336.79|333.91|0
1648822490000|2022-04-01 14:14:50|337.26|334.38|336.95|334.07|337.26|334.38|336.95|334.07|0
1648822500000|2022-04-01 14:15:00|337.1|334.22|337.26|334.38|337.42|334.54|337.1|334.22|0
1648822510000|2022-04-01 14:15:10|337.1|334.22|337.58|334.7|337.58|334.7|337.1|334.22|0
1648822520000|2022-04-01 14:15:20|337.42|334.54|337.1|334.22|337.42|334.54|337.1|334.22|0
1648822530000|2022-04-01 14:15:30|337.58|334.7|337.58|334.7|337.58|334.7|337.5|334.62|0
1648822540000|2022-04-01 14:15:40|338.84|335.96|338.68|335.8|339.31|336.43|338.68|335.8|0
1648822550000|2022-04-01 14:15:50|338.52|335.64|338.61|335.73|338.61|335.73|338.52|335.64|0
1648822560000|2022-04-01 14:16:00|339|336.12|339.16|336.28|339.31|336.43|339|336.12|0
1648822570000|2022-04-01 14:16:10|339|336.12|338.52|335.64|339.16|336.28|338.52|335.64|0
1648822580000|2022-04-01 14:16:20|338.68|335.8|338.84|335.96|338.84|335.96|338.68|335.8|0
1648822590000|2022-04-01 14:16:30|339|336.12|339.47|336.59|339.47|336.59|339|336.12|0
1648822600000|2022-04-01 14:16:40|339.63|336.75|339.16|336.28|339.63|336.75|339.16|336.28|0
1648822610000|2022-04-01 14:16:50|339|336.12|338.84|335.96|339|336.12|338.84|335.96|0
1648822620000|2022-04-01 14:17:00|339|336.12|339.16|336.28|339.16|336.28|339|336.12|0
1648822630000|2022-04-01 14:17:10|339.31|336.43|339|336.12|339.31|336.43|338.84|335.96|0
1648822640000|2022-04-01 14:17:20|338.68|335.8|338.68|335.8|338.84|335.96|338.68|335.8|0
1648822650000|2022-04-01 14:17:30|338.84|335.96|338.84|335.96|338.84|335.96|338.84|335.96|0
1648822660000|2022-04-01 14:17:40|338.68|335.8|338.29|335.41|338.68|335.8|337.89|335.01|0
1648822670000|2022-04-01 14:17:50|338.37|335.49|338.21|335.33|338.37|335.49|337.89|335.01|0
1648822680000|2022-04-01 14:18:00|338.37|335.49|337.89|335.01|338.52|335.64|337.89|335.01|0
1648822690000|2022-04-01 14:18:10|338.37|335.49|338.68|335.8|338.68|335.8|338.37|335.49|0
1648822700000|2022-04-01 14:18:20|338.84|335.96|338.92|336.04|339|336.12|338.84|335.96|0
1648822710000|2022-04-01 14:18:30|339.16|336.28|339.63|336.75|339.63|336.75|339.16|336.28|0
1648822720000|2022-04-01 14:18:40|339.79|336.91|340.58|337.7|340.58|337.7|339.79|336.91|0
1648822730000|2022-04-01 14:18:50|340.74|337.86|340.74|337.86|340.74|337.86|340.58|337.7|0
1648822740000|2022-04-01 14:19:00|340.58|337.7|340.9|338.02|340.9|338.02|340.58|337.7|0
1648822750000|2022-04-01 14:19:10|340.74|337.86|341.53|338.65|341.53|338.65|340.74|337.86|0
1648822760000|2022-04-01 14:19:20|341.85|338.97|340.67|337.79|342.01|339.13|340.67|337.79|0
1648822770000|2022-04-01 14:19:30|340.99|338.11|341.79|338.91|341.79|338.91|340.99|338.11|0
1648822780000|2022-04-01 14:19:40|341.94|339.06|342.1|339.22|342.26|339.38|341.94|339.06|0
1648822790000|2022-04-01 14:19:50|341.79|338.91|342.1|339.22|342.1|339.22|341.79|338.91|0
1648822800000|2022-04-01 14:20:00|341.78|338.9|341.15|338.27|341.78|338.9|341.15|338.27|0
1648822810000|2022-04-01 14:20:10|340.83|337.95|341.78|338.9|341.78|338.9|340.83|337.95|0
1648822820000|2022-04-01 14:20:20|342.1|339.22|342.26|339.38|342.26|339.38|342.1|339.22|0
1648822830000|2022-04-01 14:20:30|342.42|339.54|342.9|340.02|343.06|340.18|342.42|339.54|0
1648822840000|2022-04-01 14:20:40|343.22|340.34|343.7|340.82|343.7|340.82|343.06|340.18|0
1648822850000|2022-04-01 14:20:50|343.86|340.98|344.35|341.47|344.35|341.47|343.86|340.98|0
1648822860000|2022-04-01 14:21:00|344.02|341.14|343.7|340.82|344.35|341.47|343.7|340.82|0
1648822870000|2022-04-01 14:21:10|343.86|340.98|344.35|341.47|344.35|341.47|343.86|340.98|0
1648822880000|2022-04-01 14:21:20|344.34|341.46|345.15|342.27|345.47|342.59|344.34|341.46|0
1648822890000|2022-04-01 14:21:30|345.47|342.59|345.31|342.43|345.79|342.91|345.31|342.43|0
1648822900000|2022-04-01 14:21:40|345.63|342.75|345.47|342.59|345.63|342.75|345.47|342.59|0
1648822910000|2022-04-01 14:21:50|345.63|342.75|345.79|342.91|345.95|343.07|345.63|342.75|0
1648822920000|2022-04-01 14:22:00|345.63|342.75|346.77|343.89|346.94|344.06|345.63|342.75|0
1648822930000|2022-04-01 14:22:10|346.94|344.06|347.26|344.38|347.26|344.38|346.94|344.06|0
1648822940000|2022-04-01 14:22:20|346.61|343.73|346.45|343.57|346.77|343.89|346.45|343.57|0
1648822950000|2022-04-01 14:22:30|346.29|343.41|345.97|343.09|346.29|343.41|345.97|343.09|0
1648822960000|2022-04-01 14:22:40|345.65|342.77|345.65|342.77|345.65|342.77|345.65|342.77|0
1648822970000|2022-04-01 14:22:50|346.22|343.34|346.45|343.57|346.45|343.57|346.13|343.25|0
1648822980000|2022-04-01 14:23:00|346.29|343.41|346.77|343.89|346.77|343.89|346.29|343.41|0
1648822990000|2022-04-01 14:23:10|346.93|344.05|346.61|343.73|346.93|344.05|346.61|343.73|0
1648823000000|2022-04-01 14:23:20|346.77|343.89|347.1|344.22|347.26|344.38|346.77|343.89|0
1648823010000|2022-04-01 14:23:30|347.26|344.38|347.1|344.22|347.26|344.38|346.93|344.05|0
1648823020000|2022-04-01 14:23:40|347.26|344.38|346.61|343.73|347.26|344.38|346.61|343.73|0
1648823030000|2022-04-01 14:23:50|346.54|343.66|346.13|343.25|346.54|343.66|346.13|343.25|0
1648823040000|2022-04-01 14:24:00|346.29|343.41|346.45|343.57|346.45|343.57|346.06|343.18|0
1648823050000|2022-04-01 14:24:10|346.61|343.73|346.45|343.57|346.61|343.73|346.45|343.57|0
1648823060000|2022-04-01 14:24:20|346.77|343.89|346.93|344.05|347.26|344.38|346.77|343.89|0
1648823070000|2022-04-01 14:24:30|347.09|344.21|347.26|344.38|347.26|344.38|347.09|344.21|0
1648823080000|2022-04-01 14:24:40|347.09|344.21|347.42|344.54|347.42|344.54|346.93|344.05|0
1648823090000|2022-04-01 14:24:50|346.93|344.05|346.77|343.89|346.93|344.05|346.45|343.57|0
1648823100000|2022-04-01 14:25:00|346.29|343.41|346.29|343.41|346.29|343.41|345.65|342.77|0
1648823110000|2022-04-01 14:25:10|346.45|343.57|347.09|344.21|347.09|344.21|346.45|343.57|0
1648823120000|2022-04-01 14:25:20|347.26|344.38|347.25|344.37|347.26|344.38|346.93|344.05|0
1648823130000|2022-04-01 14:25:30|347.09|344.21|347.25|344.37|347.25|344.37|346.93|344.05|0
1648823140000|2022-04-01 14:25:40|346.93|344.05|347.25|344.37|347.25|344.37|346.93|344.05|0
1648823150000|2022-04-01 14:25:50|347.09|344.21|347.42|344.54|347.42|344.54|347.09|344.21|0
1648823160000|2022-04-01 14:26:00|347.09|344.21|346.77|343.89|347.09|344.21|346.77|343.89|0
1648823170000|2022-04-01 14:26:10|346.45|343.57|346.61|343.73|346.61|343.73|346.29|343.41|0
1648823180000|2022-04-01 14:26:20|346.93|344.05|347.25|344.37|347.25|344.37|346.93|344.05|0
1648823190000|2022-04-01 14:26:30|347.18|344.3|348.06|345.18|348.06|345.18|347.18|344.3|0
1648823200000|2022-04-01 14:26:40|347.74|344.86|347.74|344.86|347.74|344.86|347.58|344.7|0
1648823210000|2022-04-01 14:26:50|348.06|345.18|348.38|345.5|348.38|345.5|348.06|345.18|0
1648823220000|2022-04-01 14:27:00|348.54|345.66|348.38|345.5|348.7|345.82|348.38|345.5|0
1648823230000|2022-04-01 14:27:10|348.06|345.18|347.9|345.02|348.06|345.18|347.82|344.94|0
1648823240000|2022-04-01 14:27:20|348.06|345.18|347.9|345.02|348.06|345.18|347.9|345.02|0
1648823250000|2022-04-01 14:27:30|347.74|344.86|348.06|345.18|348.22|345.34|347.74|344.86|0
1648823260000|2022-04-01 14:27:40|347.9|345.02|347.58|344.7|347.9|345.02|347.58|344.7|0
1648823270000|2022-04-01 14:27:50|347.41|344.53|346.77|343.89|347.41|344.53|346.77|343.89|0
1648823280000|2022-04-01 14:28:00|346.61|343.73|345.97|343.09|346.61|343.73|345.97|343.09|0
1648823290000|2022-04-01 14:28:10|346.13|343.25|346.05|343.17|346.13|343.25|345.97|343.09|0
1648823300000|2022-04-01 14:28:20|346.29|343.41|346.29|343.41|346.45|343.57|346.29|343.41|0
1648823310000|2022-04-01 14:28:30|346.93|344.05|346.77|343.89|346.93|344.05|346.7|343.82|0
1648823320000|2022-04-01 14:28:40|347.25|344.37|347.41|344.53|347.41|344.53|347.25|344.37|0
1648823330000|2022-04-01 14:28:50|347.57|344.69|347.9|345.02|347.9|345.02|347.57|344.69|0
1648823340000|2022-04-01 14:29:00|348.38|345.5|347.57|344.69|348.38|345.5|347.57|344.69|0
1648823350000|2022-04-01 14:29:10|347.74|344.86|347.74|344.86|347.74|344.86|347.41|344.53|0
1648823360000|2022-04-01 14:29:20|347.25|344.37|347.41|344.53|347.41|344.53|347.25|344.37|0
1648823370000|2022-04-01 14:29:30|347.25|344.37|347.57|344.69|347.57|344.69|347.25|344.37|0
1648823380000|2022-04-01 14:29:40|347.41|344.53|347.57|344.69|347.57|344.69|347.41|344.53|0
1648823390000|2022-04-01 14:29:50|347.41|344.53|347.57|344.69|347.74|344.86|347.41|344.53|0
1648823400000|2022-04-01 14:30:00|346.93|344.05|346.29|343.41|347.09|344.21|346.29|343.41|0
1648823410000|2022-04-01 14:30:10|346.93|344.05|346.61|343.73|346.93|344.05|346.29|343.41|0
1648823420000|2022-04-01 14:30:20|346.85|343.97|346.29|343.41|346.85|343.97|346.29|343.41|0
1648823430000|2022-04-01 14:30:30|346.45|343.57|346.61|343.73|346.85|343.97|346.29|343.41|0
1648823440000|2022-04-01 14:30:40|346.45|343.57|345.89|343.01|346.45|343.57|345.89|343.01|0
1648823450000|2022-04-01 14:30:50|345.81|342.93|346.29|343.41|346.29|343.41|345.81|342.93|0
1648823460000|2022-04-01 14:31:00|345.81|342.93|345.33|342.45|345.81|342.93|345.33|342.45|0
1648823470000|2022-04-01 14:31:10|345.17|342.29|345.17|342.29|345.33|342.45|345.17|342.29|0
1648823480000|2022-04-01 14:31:20|345.25|342.37|345.17|342.29|345.33|342.45|345.17|342.29|0
1648823490000|2022-04-01 14:31:30|345.33|342.45|345.81|342.93|345.81|342.93|345.17|342.29|0
1648823500000|2022-04-01 14:31:40|344.85|341.97|345.49|342.61|345.65|342.77|344.85|341.97|0
1648823510000|2022-04-01 14:31:50|345.33|342.45|345.33|342.45|345.33|342.45|345.17|342.29|0
1648823520000|2022-04-01 14:32:00|345.49|342.61|345.33|342.45|345.81|342.93|345.33|342.45|0
1648823530000|2022-04-01 14:32:10|345.17|342.29|345.17|342.29|345.17|342.29|345.01|342.13|0
1648823540000|2022-04-01 14:32:20|345.33|342.45|345.33|342.45|345.49|342.61|345.33|342.45|0
1648823550000|2022-04-01 14:32:30|345.49|342.61|345.01|342.13|345.49|342.61|345.01|342.13|0
1648823560000|2022-04-01 14:32:40|345.33|342.45|345.33|342.45|345.49|342.61|345.25|342.37|0
1648823570000|2022-04-01 14:32:50|345.65|342.77|345.17|342.29|345.65|342.77|345.17|342.29|0
1648823580000|2022-04-01 14:33:00|345.01|342.13|344.93|342.05|345.49|342.61|344.93|342.05|0
1648823590000|2022-04-01 14:33:10|344.85|341.97|345.49|342.61|345.65|342.77|344.85|341.97|0
1648823600000|2022-04-01 14:33:20|345.65|342.77|345.65|342.77|345.81|342.93|345.65|342.77|0
1648823610000|2022-04-01 14:33:30|345.73|342.85|346.13|343.25|346.13|343.25|345.73|342.85|0
1648823620000|2022-04-01 14:33:40|345.97|343.09|346.13|343.25|346.29|343.41|345.97|343.09|0
1648823630000|2022-04-01 14:33:50|345.97|343.09|345.33|342.45|345.97|343.09|345.33|342.45|0
1648823640000|2022-04-01 14:34:00|345.17|342.29|345.81|342.93|345.81|342.93|345.17|342.29|0
1648823650000|2022-04-01 14:34:10|345.17|342.29|345.01|342.13|345.33|342.45|345.01|342.13|0
1648823660000|2022-04-01 14:34:20|344.85|341.97|344.37|341.49|344.85|341.97|344.37|341.49|0
1648823670000|2022-04-01 14:34:30|344.21|341.33|344.53|341.65|344.53|341.65|344.21|341.33|0
1648823680000|2022-04-01 14:34:40|345.01|342.13|344.53|341.65|345.01|342.13|344.53|341.65|0
1648823690000|2022-04-01 14:34:50|344.37|341.49|344.37|341.49|344.53|341.65|344.21|341.33|0
1648823700000|2022-04-01 14:35:00|343.89|341.01|343.89|341.01|344.05|341.17|343.89|341.01|0
1648823710000|2022-04-01 14:35:10|344.05|341.17|343.89|341.01|344.05|341.17|343.73|340.85|0
1648823720000|2022-04-01 14:35:20|343.73|340.85|343.57|340.69|343.73|340.85|343.57|340.69|0
1648823730000|2022-04-01 14:35:30|343.73|340.85|344.21|341.33|344.21|341.33|343.73|340.85|0
1648823740000|2022-04-01 14:35:40|344.29|341.41|344.05|341.17|344.29|341.41|344.05|341.17|0
1648823750000|2022-04-01 14:35:50|343.89|341.01|343.73|340.85|343.89|341.01|343.57|340.69|0
1648823760000|2022-04-01 14:36:00|343.57|340.69|343.57|340.69|343.57|340.69|343.41|340.53|0
1648823770000|2022-04-01 14:36:10|343.09|340.21|343.41|340.53|343.41|340.53|342.93|340.05|0
1648823780000|2022-04-01 14:36:20|343.73|340.85|344.05|341.17|344.05|341.17|343.73|340.85|0
1648823790000|2022-04-01 14:36:30|343.25|340.37|343.09|340.21|343.25|340.37|343.09|340.21|0
1648823800000|2022-04-01 14:36:40|343.25|340.37|343.73|340.85|343.89|341.01|343.25|340.37|0
1648823810000|2022-04-01 14:36:50|344.21|341.33|344.37|341.49|344.53|341.65|344.21|341.33|0
1648823820000|2022-04-01 14:37:00|344.53|341.65|344.53|341.65|344.85|341.97|344.53|341.65|0
1648823830000|2022-04-01 14:37:10|344.85|341.97|343.73|340.85|344.85|341.97|343.57|340.69|0
1648823840000|2022-04-01 14:37:20|343.89|341.01|343.57|340.69|343.89|341.01|343.57|340.69|0
1648823850000|2022-04-01 14:37:30|343.89|341.01|343.57|340.69|343.89|341.01|343.57|340.69|0
1648823860000|2022-04-01 14:37:40|343.89|341.01|343.57|340.69|343.89|341.01|343.41|340.53|0
1648823870000|2022-04-01 14:37:50|343.41|340.53|344.21|341.33|344.21|341.33|343.41|340.53|0
1648823880000|2022-04-01 14:38:00|344.37|341.49|344.37|341.49|344.37|341.49|344.21|341.33|0
1648823890000|2022-04-01 14:38:10|344.21|341.33|343.73|340.85|344.21|341.33|343.73|340.85|0
1648823900000|2022-04-01 14:38:20|343.89|341.01|344.05|341.17|344.21|341.33|343.89|341.01|0
1648823910000|2022-04-01 14:38:30|344.37|341.49|344.37|341.49|344.53|341.65|344.37|341.49|0
1648823920000|2022-04-01 14:38:40|344.45|341.57|344.85|341.97|344.85|341.97|344.45|341.57|0
1648823930000|2022-04-01 14:38:50|344.69|341.81|344.85|341.97|344.85|341.97|344.69|341.81|0
1648823940000|2022-04-01 14:39:00|345.17|342.29|346.13|343.25|346.13|343.25|345.01|342.13|0
1648823950000|2022-04-01 14:39:10|345.49|342.61|345.81|342.93|345.81|342.93|345.49|342.61|0
1648823960000|2022-04-01 14:39:20|346.13|343.25|346.29|343.41|346.29|343.41|346.13|343.25|0
1648823970000|2022-04-01 14:39:30|346.13|343.25|346.45|343.57|346.45|343.57|346.13|343.25|0
1648823980000|2022-04-01 14:39:40|346.29|343.41|345.97|343.09|346.29|343.41|345.97|343.09|0
1648823990000|2022-04-01 14:39:50|345.81|342.93|345.65|342.77|345.81|342.93|345.65|342.77|0
1648824000000|2022-04-01 14:40:00|345.97|343.09|345.32|342.44|346.21|343.33|345.32|342.44|0
1648824010000|2022-04-01 14:40:10|345|342.12|345.64|342.76|345.65|342.77|345|342.12|0
1648824020000|2022-04-01 14:40:20|345.81|342.93|346.13|343.25|346.13|343.25|345.81|342.93|0
1648824030000|2022-04-01 14:40:30|345.81|342.93|345.81|342.93|345.89|343.01|345.81|342.93|0
1648824040000|2022-04-01 14:40:40|345.48|342.6|345.16|342.28|345.48|342.6|345.16|342.28|0
1648824050000|2022-04-01 14:40:50|345.64|342.76|346.13|343.25|346.13|343.25|345.64|342.76|0
1648824060000|2022-04-01 14:41:00|346.29|343.41|346.45|343.57|346.45|343.57|345.97|343.09|0
1648824070000|2022-04-01 14:41:10|346.61|343.73|347.57|344.69|347.57|344.69|346.61|343.73|0
1648824080000|2022-04-01 14:41:20|347.73|344.85|348.05|345.17|348.14|345.26|347.73|344.85|0
1648824090000|2022-04-01 14:41:30|348.53|345.65|348.21|345.33|348.53|345.65|348.21|345.33|0
1648824100000|2022-04-01 14:41:40|348.37|345.49|348.37|345.49|348.53|345.65|348.37|345.49|0
1648824110000|2022-04-01 14:41:50|348.05|345.17|348.21|345.33|348.3|345.42|348.05|345.17|0
1648824120000|2022-04-01 14:42:00|347.97|345.09|347.97|345.09|348.21|345.33|347.89|345.01|0
1648824130000|2022-04-01 14:42:10|347.89|345.01|346.93|344.05|347.89|345.01|346.93|344.05|0
1648824140000|2022-04-01 14:42:20|346.77|343.89|346.77|343.89|346.85|343.97|346.77|343.89|0
1648824150000|2022-04-01 14:42:30|346.45|343.57|345.48|342.6|346.45|343.57|345.48|342.6|0
1648824160000|2022-04-01 14:42:40|345.64|342.76|346.12|343.24|346.12|343.24|345.64|342.76|0
1648824170000|2022-04-01 14:42:50|346.29|343.41|345.96|343.08|346.29|343.41|345.96|343.08|0
1648824180000|2022-04-01 14:43:00|345.64|342.76|344.84|341.96|345.64|342.76|344.84|341.96|0
1648824190000|2022-04-01 14:43:10|345|342.12|345.32|342.44|345.32|342.44|345|342.12|0
1648824200000|2022-04-01 14:43:20|344.84|341.96|345.16|342.28|345.32|342.44|344.84|341.96|0
1648824210000|2022-04-01 14:43:30|345.41|342.53|344.84|341.96|345.41|342.53|344.84|341.96|0
1648824220000|2022-04-01 14:43:40|345|342.12|345|342.12|345|342.12|344.84|341.96|0
1648824230000|2022-04-01 14:43:50|345.16|342.28|345|342.12|345.16|342.28|344.84|341.96|0
1648824240000|2022-04-01 14:44:00|345.16|342.28|345.32|342.44|345.32|342.44|345.16|342.28|0
1648824250000|2022-04-01 14:44:10|345.64|342.76|345.96|343.08|346.12|343.24|345.64|342.76|0
1648824260000|2022-04-01 14:44:20|346.12|343.24|346.12|343.24|346.12|343.24|346.12|343.24|0
1648824270000|2022-04-01 14:44:30|345.64|342.76|345.8|342.92|345.8|342.92|345.48|342.6|0
1648824280000|2022-04-01 14:44:40|345.64|342.76|345.48|342.6|345.64|342.76|345.32|342.44|0
1648824290000|2022-04-01 14:44:50|345.32|342.44|345.16|342.28|345.32|342.44|345.16|342.28|0
1648824300000|2022-04-01 14:45:00|345.32|342.44|345|342.12|345.48|342.6|345|342.12|0
1648824310000|2022-04-01 14:45:10|345.16|342.28|344.68|341.8|345.16|342.28|344.45|341.57|0
1648824320000|2022-04-01 14:45:20|345|342.12|345.16|342.28|345.16|342.28|345|342.12|0
1648824330000|2022-04-01 14:45:30|345.32|342.44|345.16|342.28|345.32|342.44|345.09|342.21|0
1648824340000|2022-04-01 14:45:40|344.84|341.96|344.84|341.96|345|342.12|344.84|341.96|0
1648824350000|2022-04-01 14:45:50|344.68|341.8|344.2|341.32|344.68|341.8|344.2|341.32|0
1648824360000|2022-04-01 14:46:00|344.36|341.48|343.88|341|344.36|341.48|343.88|341|0
1648824370000|2022-04-01 14:46:10|344.04|341.16|344.2|341.32|344.2|341.32|343.88|341|0
1648824380000|2022-04-01 14:46:20|343.88|341|343.88|341|343.97|341.09|343.88|341|0
1648824390000|2022-04-01 14:46:30|343.72|340.84|343.56|340.68|343.88|341|343.56|340.68|0
1648824400000|2022-04-01 14:46:40|343.4|340.52|343.24|340.36|343.4|340.52|343.24|340.36|0
1648824410000|2022-04-01 14:46:50|343.09|340.21|343.24|340.36|343.24|340.36|343.09|340.21|0
1648824420000|2022-04-01 14:47:00|343.4|340.52|343.09|340.21|343.4|340.52|343.09|340.21|0
1648824430000|2022-04-01 14:47:10|342.77|339.89|343.4|340.52|343.4|340.52|342.77|339.89|0
1648824440000|2022-04-01 14:47:20|343.56|340.68|342.77|339.89|343.56|340.68|342.77|339.89|0
1648824450000|2022-04-01 14:47:30|342.93|340.05|342.61|339.73|342.93|340.05|342.61|339.73|0
1648824460000|2022-04-01 14:47:40|342.45|339.57|343.08|340.2|343.08|340.2|342.45|339.57|0
1648824470000|2022-04-01 14:47:50|342.93|340.05|342.77|339.89|342.93|340.05|342.77|339.89|0
1648824480000|2022-04-01 14:48:00|342.61|339.73|342.29|339.41|342.61|339.73|342.29|339.41|0
1648824490000|2022-04-01 14:48:10|342.05|339.17|341.65|338.77|342.13|339.25|341.65|338.77|0
1648824500000|2022-04-01 14:48:20|341.89|339.01|341.65|338.77|341.89|339.01|341.65|338.77|0
1648824510000|2022-04-01 14:48:30|341.49|338.61|341.65|338.77|341.65|338.77|341.49|338.61|0
1648824520000|2022-04-01 14:48:40|341.81|338.93|342.29|339.41|342.29|339.41|341.81|338.93|0
1648824530000|2022-04-01 14:48:50|342.61|339.73|342.92|340.04|342.92|340.04|342.61|339.73|0
1648824540000|2022-04-01 14:49:00|342.77|339.89|343.72|340.84|343.72|340.84|342.77|339.89|0
1648824550000|2022-04-01 14:49:10|343.65|340.77|344.04|341.16|344.04|341.16|343.65|340.77|0
1648824560000|2022-04-01 14:49:20|343.88|341|343.65|340.77|343.88|341|343.24|340.36|0
1648824570000|2022-04-01 14:49:30|343.56|340.68|343.24|340.36|343.56|340.68|343.08|340.2|0
1648824580000|2022-04-01 14:49:40|343.4|340.52|343.24|340.36|343.56|340.68|343.24|340.36|0
1648824590000|2022-04-01 14:49:50|343.4|340.52|342.92|340.04|343.4|340.52|342.92|340.04|0
1648824600000|2022-04-01 14:50:00|342.61|339.73|342.77|339.89|342.77|339.89|342.61|339.73|0
1648824610000|2022-04-01 14:50:10|342.92|340.04|343.24|340.36|343.24|340.36|342.92|340.04|0
1648824620000|2022-04-01 14:50:20|343.4|340.52|343.56|340.68|343.56|340.68|343.24|340.36|0
1648824630000|2022-04-01 14:50:30|343.4|340.52|342.92|340.04|343.4|340.52|342.92|340.04|0
1648824640000|2022-04-01 14:50:40|342.61|339.73|342.76|339.88|342.76|339.88|342.61|339.73|0
1648824650000|2022-04-01 14:50:50|343.01|340.13|343.01|340.13|343.01|340.13|343.01|340.13|0
1648824660000|2022-04-01 14:51:00|343.08|340.2|342.76|339.88|343.24|340.36|342.76|339.88|0
1648824670000|2022-04-01 14:51:10|342.45|339.57|341.97|339.09|342.45|339.57|341.97|339.09|0
1648824680000|2022-04-01 14:51:20|341.65|338.77|341.97|339.09|341.97|339.09|341.65|338.77|0
1648824690000|2022-04-01 14:51:30|341.81|338.93|341.33|338.45|341.97|339.09|341.33|338.45|0
1648824700000|2022-04-01 14:51:40|341.49|338.61|340.54|337.66|341.49|338.61|340.54|337.66|0
1648824710000|2022-04-01 14:51:50|340.7|337.82|341.17|338.29|341.17|338.29|340.7|337.82|0
1648824720000|2022-04-01 14:52:00|340.86|337.98|340.85|337.97|341.17|338.29|340.7|337.82|0
1648824730000|2022-04-01 14:52:10|341.33|338.45|341.33|338.45|341.33|338.45|341.17|338.29|0
1648824740000|2022-04-01 14:52:20|341.01|338.13|340.38|337.5|341.01|338.13|340.38|337.5|0
1648824750000|2022-04-01 14:52:30|340.06|337.18|341.01|338.13|341.17|338.29|340.06|337.18|0
1648824760000|2022-04-01 14:52:40|340.7|337.82|340.38|337.5|340.7|337.82|340.06|337.18|0
1648824770000|2022-04-01 14:52:50|340.54|337.66|340.22|337.34|340.54|337.66|340.22|337.34|0
1648824780000|2022-04-01 14:53:00|340.06|337.18|339.9|337.02|340.06|337.18|339.9|337.02|0
1648824790000|2022-04-01 14:53:10|339.74|336.86|340.06|337.18|340.06|337.18|339.74|336.86|0
1648824800000|2022-04-01 14:53:20|340.14|337.26|340.22|337.34|340.22|337.34|340.06|337.18|0
1648824810000|2022-04-01 14:53:30|340.06|337.18|340.38|337.5|340.38|337.5|340.06|337.18|0
1648824820000|2022-04-01 14:53:40|340.54|337.66|340.54|337.66|340.7|337.82|340.54|337.66|0
1648824830000|2022-04-01 14:53:50|340.46|337.58|340.06|337.18|340.46|337.58|340.06|337.18|0
1648824840000|2022-04-01 14:54:00|339.9|337.02|339.74|336.86|339.9|337.02|339.74|336.86|0
1648824850000|2022-04-01 14:54:10|339.9|337.02|340.54|337.66|340.54|337.66|339.9|337.02|0
1648824870000|2022-04-01 14:54:30|340.7|337.82|340.22|337.34|340.7|337.82|340.22|337.34|0
1648824880000|2022-04-01 14:54:40|340.06|337.18|339.9|337.02|340.06|337.18|339.9|337.02|0
1648824890000|2022-04-01 14:54:50|339.74|336.86|339.9|337.02|339.9|337.02|339.74|336.86|0
1648824900000|2022-04-01 14:55:00|339.74|336.86|339.58|336.7|339.74|336.86|339.27|336.39|0
1648824910000|2022-04-01 14:55:10|339.34|336.94|339.98|337.58|339.98|337.58|339.34|336.94|0
1648824920000|2022-04-01 14:55:20|340.3|337.9|340.14|337.74|340.3|337.9|339.82|337.42|0
1648824930000|2022-04-01 14:55:30|339.98|337.58|340.14|337.74|340.14|337.74|339.98|337.58|0
1648824940000|2022-04-01 14:55:40|339.98|337.58|340.22|337.82|340.22|337.82|339.98|337.58|0
1648824950000|2022-04-01 14:55:50|340.45|338.05|340.61|338.21|340.61|338.21|340.45|338.05|0
1648824960000|2022-04-01 14:56:00|340.77|338.37|340.61|338.21|340.93|338.53|340.61|338.21|0
1648824970000|2022-04-01 14:56:10|340.45|338.05|340.93|338.53|341.09|338.69|340.45|338.05|0
1648824980000|2022-04-01 14:56:20|340.85|338.45|340.93|338.53|340.93|338.53|340.77|338.37|0
1648824990000|2022-04-01 14:56:30|341.09|338.69|340.77|338.37|341.09|338.69|340.77|338.37|0
1648825000000|2022-04-01 14:56:40|341.09|338.69|340.77|338.37|341.09|338.69|340.61|338.21|0
1648825010000|2022-04-01 14:56:50|340.61|338.21|340.77|338.37|340.77|338.37|340.3|337.9|0
1648825020000|2022-04-01 14:57:00|340.61|338.21|340.3|337.9|340.61|338.21|340.3|337.9|0
1648825030000|2022-04-01 14:57:10|340.45|338.05|340.61|338.21|340.77|338.37|340.3|337.9|0
1648825040000|2022-04-01 14:57:20|340.3|337.9|340.14|337.74|340.3|337.9|340.14|337.74|0
1648825050000|2022-04-01 14:57:30|339.98|337.58|340.45|338.05|340.45|338.05|339.82|337.42|0
1648825060000|2022-04-01 14:57:40|340.3|337.9|340.3|337.9|340.45|338.05|340.3|337.9|0
1648825070000|2022-04-01 14:57:50|340.61|338.21|341.09|338.69|341.09|338.69|340.61|338.21|0
1648825080000|2022-04-01 14:58:00|340.77|338.37|340.77|338.37|341.09|338.69|340.77|338.37|0
1648825090000|2022-04-01 14:58:10|340.93|338.53|340.93|338.53|340.93|338.53|340.77|338.37|0
1648825100000|2022-04-01 14:58:20|340.45|338.05|340.14|337.74|340.45|338.05|340.14|337.74|0
1648825110000|2022-04-01 14:58:30|339.98|337.58|340.14|337.74|340.14|337.74|339.82|337.42|0
1648825120000|2022-04-01 14:58:40|340.29|337.89|340.14|337.74|340.29|337.89|339.98|337.58|0
1648825130000|2022-04-01 14:58:50|339.98|337.58|340.14|337.74|340.14|337.74|339.98|337.58|0
1648825140000|2022-04-01 14:59:00|340.29|337.89|339.82|337.42|340.45|338.05|339.82|337.42|0
1648825150000|2022-04-01 14:59:10|339.98|337.58|341.25|338.85|341.25|338.85|339.98|337.58|0
1648825160000|2022-04-01 14:59:20|341.41|339.01|341.41|339.01|341.41|339.01|341.41|339.01|0
1648825170000|2022-04-01 14:59:30|341.57|339.17|341.72|339.32|341.72|339.32|341.57|339.17|0
1648825180000|2022-04-01 14:59:40|341.57|339.17|341.09|338.69|341.72|339.32|341.09|338.69|0
1648825190000|2022-04-01 14:59:50|340.93|338.53|341.09|338.69|341.09|338.69|340.93|338.53|0
1648825200000|2022-04-01 15:00:00|341.41|339.01|341.09|338.69|341.72|339.32|341.09|338.69|0
1648825210000|2022-04-01 15:00:10|341.25|338.85|340.93|338.53|341.25|338.85|340.93|338.53|0
1648825220000|2022-04-01 15:00:20|341.25|338.85|340.93|338.53|341.25|338.85|340.93|338.53|0
1648825230000|2022-04-01 15:00:30|341.09|338.69|341.25|338.85|341.25|338.85|340.93|338.53|0
1648825240000|2022-04-01 15:00:40|341.09|338.69|341.25|338.85|341.25|338.85|340.93|338.53|0
1648825250000|2022-04-01 15:00:50|341.09|338.69|341.25|338.85|341.25|338.85|340.93|338.53|0
1648825260000|2022-04-01 15:01:00|341.41|339.01|341.88|339.48|341.88|339.48|341.25|338.85|0
1648825270000|2022-04-01 15:01:10|341.57|339.17|341.72|339.32|341.72|339.32|341.57|339.17|0
1648825280000|2022-04-01 15:01:20|341.41|339.01|341.25|338.85|341.41|339.01|341.25|338.85|0
1648825290000|2022-04-01 15:01:30|341.41|339.01|341.56|339.16|341.56|339.16|341.25|338.85|0
1648825300000|2022-04-01 15:01:40|341.88|339.48|341.72|339.32|341.88|339.48|341.72|339.32|0
1648825310000|2022-04-01 15:01:50|341.41|339.01|341.41|339.01|341.41|339.01|341.41|339.01|0
1648825320000|2022-04-01 15:02:00|341.56|339.16|341.88|339.48|341.88|339.48|341.41|339.01|0
1648825330000|2022-04-01 15:02:10|341.72|339.32|342.04|339.64|342.04|339.64|341.72|339.32|0
1648825340000|2022-04-01 15:02:20|341.88|339.48|342.2|339.8|342.2|339.8|341.88|339.48|0
1648825350000|2022-04-01 15:02:30|342.36|339.96|342.2|339.8|342.36|339.96|342.12|339.72|0
1648825360000|2022-04-01 15:02:40|342.04|339.64|342.36|339.96|342.36|339.96|342.04|339.64|0
1648825370000|2022-04-01 15:02:50|342.04|339.64|341.41|339.01|342.04|339.64|341.41|339.01|0
1648825380000|2022-04-01 15:03:00|341.25|338.85|341.09|338.69|341.25|338.85|340.93|338.53|0
1648825390000|2022-04-01 15:03:10|341.25|338.85|340.93|338.53|341.25|338.85|340.93|338.53|0
1648825400000|2022-04-01 15:03:20|341.09|338.69|340.45|338.05|341.09|338.69|340.45|338.05|0
1648825410000|2022-04-01 15:03:30|340.61|338.21|340.61|338.21|341.25|338.85|340.61|338.21|0
1648825420000|2022-04-01 15:03:40|340.77|338.37|341.09|338.69|341.09|338.69|340.77|338.37|0
1648825430000|2022-04-01 15:03:50|341.25|338.85|341.4|339|341.4|339|340.77|338.37|0
1648825440000|2022-04-01 15:04:00|341.56|339.16|341.88|339.48|341.88|339.48|341.56|339.16|0
1648825450000|2022-04-01 15:04:10|341.72|339.32|342.04|339.64|342.04|339.64|341.72|339.32|0
1648825460000|2022-04-01 15:04:20|342.2|339.8|342.04|339.64|342.2|339.8|342.04|339.64|0
1648825470000|2022-04-01 15:04:30|342.36|339.96|342.04|339.64|342.36|339.96|342.04|339.64|0
1648825480000|2022-04-01 15:04:40|341.88|339.48|341.49|339.09|341.88|339.48|341.49|339.09|0
1648825490000|2022-04-01 15:04:50|341.33|338.93|341.56|339.16|341.56|339.16|341.25|338.85|0
1648825500000|2022-04-01 15:05:00|341.72|339.32|342.36|339.96|342.36|339.96|341.72|339.32|0
1648825510000|2022-04-01 15:05:10|342.52|340.12|341.88|339.48|342.52|340.12|341.88|339.48|0
1648825520000|2022-04-01 15:05:20|342.2|339.8|341.88|339.48|342.2|339.8|341.88|339.48|0
1648825530000|2022-04-01 15:05:30|341.72|339.32|341.4|339|341.72|339.32|341.4|339|0
1648825540000|2022-04-01 15:05:40|341.72|339.32|341.72|339.32|341.72|339.32|341.65|339.25|0
1648825550000|2022-04-01 15:05:50|341.09|338.69|341.01|338.61|341.09|338.69|341.01|338.61|0
1648825560000|2022-04-01 15:06:00|340.77|338.37|341.4|339|341.4|339|340.77|338.37|0
1648825570000|2022-04-01 15:06:10|341.24|338.84|340.93|338.53|341.4|339|340.93|338.53|0
1648825580000|2022-04-01 15:06:20|340.77|338.37|340.61|338.21|340.77|338.37|340.45|338.05|0
1648825590000|2022-04-01 15:06:30|340.77|338.37|341.09|338.69|341.24|338.84|340.77|338.37|0
1648825600000|2022-04-01 15:06:40|340.93|338.53|341.33|338.93|341.4|339|340.93|338.53|0
1648825610000|2022-04-01 15:06:50|341.4|339|341.56|339.16|341.56|339.16|341.4|339|0
1648825620000|2022-04-01 15:07:00|341.4|339|340.45|338.05|341.4|339|340.45|338.05|0
1648825630000|2022-04-01 15:07:10|340.69|338.29|341.09|338.69|341.09|338.69|340.69|338.29|0
1648825640000|2022-04-01 15:07:20|341.24|338.84|341.09|338.69|341.24|338.84|340.77|338.37|0
1648825650000|2022-04-01 15:07:30|341.4|339|342.36|339.96|342.36|339.96|341.4|339|0
1648825660000|2022-04-01 15:07:40|342.52|340.12|341.88|339.48|342.52|340.12|341.8|339.4|0
1648825670000|2022-04-01 15:07:50|341.72|339.32|341.24|338.84|341.72|339.32|341.24|338.84|0
1648825680000|2022-04-01 15:08:00|341.33|338.93|340.77|338.37|341.33|338.93|340.77|338.37|0
1648825690000|2022-04-01 15:08:10|340.45|338.05|339.97|337.57|340.45|338.05|339.97|337.57|0
1648825700000|2022-04-01 15:08:20|339.81|337.41|339.66|337.26|339.9|337.5|339.66|337.26|0
1648825710000|2022-04-01 15:08:30|339.18|336.78|339.18|336.78|339.18|336.78|338.86|336.46|0
1648825720000|2022-04-01 15:08:40|339.02|336.62|339.02|336.62|339.34|336.94|339.02|336.62|0
1648825730000|2022-04-01 15:08:50|339.18|336.78|338.86|336.46|339.18|336.78|338.86|336.46|0
1648825740000|2022-04-01 15:09:00|339.02|336.62|338.71|336.31|339.02|336.62|338.71|336.31|0
1648825750000|2022-04-01 15:09:10|338.55|336.15|338.55|336.15|338.55|336.15|338.23|335.83|0
1648825760000|2022-04-01 15:09:20|338.71|336.31|338.86|336.46|338.86|336.46|338.55|336.15|0
1648825770000|2022-04-01 15:09:30|338.71|336.31|338.39|335.99|338.71|336.31|338.39|335.99|0
1648825780000|2022-04-01 15:09:40|338.23|335.83|338.39|335.99|338.39|335.99|338.23|335.83|0
1648825790000|2022-04-01 15:09:50|338.86|336.46|338.86|336.46|338.86|336.46|338.7|336.3|0
1648825800000|2022-04-01 15:10:00|339.02|336.62|339.42|337.02|339.66|337.26|339.02|336.62|0
1648825810000|2022-04-01 15:10:10|339.81|337.41|339.02|336.62|339.81|337.41|339.02|336.62|0
1648825820000|2022-04-01 15:10:20|339.18|336.78|339.18|336.78|339.34|336.94|339.18|336.78|0
1648825830000|2022-04-01 15:10:30|338.86|336.46|339.34|336.94|339.34|336.94|338.86|336.46|0
1648825840000|2022-04-01 15:10:40|339.5|337.1|339.5|337.1|339.5|337.1|339.5|337.1|0
1648825850000|2022-04-01 15:10:50|339.34|336.94|339.34|336.94|339.42|337.02|339.34|336.94|0
1648825860000|2022-04-01 15:11:00|339.18|336.78|338.7|336.3|339.5|337.1|338.7|336.3|0
1648825870000|2022-04-01 15:11:10|338.86|336.46|338.7|336.3|338.86|336.46|338.7|336.3|0
1648825880000|2022-04-01 15:11:20|339.18|336.78|339.18|336.78|339.18|336.78|339.02|336.62|0
1648825890000|2022-04-01 15:11:30|339.34|336.94|339.18|336.78|339.58|337.18|339.18|336.78|0
1648825900000|2022-04-01 15:11:40|339.34|336.94|339.02|336.62|339.34|336.94|339.02|336.62|0
1648825910000|2022-04-01 15:11:50|338.86|336.46|339.46|337.06|339.62|337.22|338.86|336.46|0
1648825920000|2022-04-01 15:12:00|339.14|336.74|338.54|336.14|339.77|337.37|338.54|336.14|0
1648825930000|2022-04-01 15:12:10|338.14|335.74|338.14|335.74|338.14|335.74|337.98|335.58|0
1648825940000|2022-04-01 15:12:20|337.98|335.58|338.46|336.06|338.46|336.06|337.98|335.58|0
1648825950000|2022-04-01 15:12:30|338.93|336.53|339.73|337.33|339.73|337.33|338.93|336.53|0
1648825960000|2022-04-01 15:12:40|339.88|337.48|339.73|337.33|339.88|337.48|339.73|337.33|0
1648825970000|2022-04-01 15:12:50|339.88|337.48|339.88|337.48|339.88|337.48|339.73|337.33|0
1648825980000|2022-04-01 15:13:00|340.2|337.8|340.04|337.64|340.2|337.8|340.04|337.64|0
1648825990000|2022-04-01 15:13:10|339.88|337.48|340.04|337.64|340.04|337.64|339.88|337.48|0
1648826000000|2022-04-01 15:13:20|340.36|337.96|340.84|338.44|340.84|338.44|340.36|337.96|0
1648826010000|2022-04-01 15:13:30|340.68|338.28|341.16|338.76|341.16|338.76|340.68|338.28|0
1648826020000|2022-04-01 15:13:40|341|338.6|341.16|338.76|341.32|338.92|341|338.6|0
1648826030000|2022-04-01 15:13:50|341.32|338.92|341.63|339.23|341.63|339.23|341.32|338.92|0
1648826040000|2022-04-01 15:14:00|341.95|339.55|341.63|339.23|341.95|339.55|341.63|339.23|0
1648826050000|2022-04-01 15:14:10|341.79|339.39|341|338.6|341.79|339.39|341|338.6|0
1648826060000|2022-04-01 15:14:20|341.08|338.68|341.16|338.76|341.32|338.92|341.08|338.68|0
1648826070000|2022-04-01 15:14:30|341.32|338.92|341.47|339.07|341.47|339.07|341.32|338.92|0
1648826080000|2022-04-01 15:14:40|341.24|338.84|341.32|338.92|341.63|339.23|341.24|338.84|0
1648826090000|2022-04-01 15:14:50|341.24|338.84|341.31|338.91|341.31|338.91|341|338.6|0
1648826100000|2022-04-01 15:15:00|341.63|339.23|341.95|339.55|342.11|339.71|341.63|339.23|0
1648826110000|2022-04-01 15:15:10|341.79|339.39|342.11|339.71|342.11|339.71|341.79|339.39|0
1648826120000|2022-04-01 15:15:20|342.27|339.87|342.59|340.19|342.59|340.19|342.27|339.87|0
1648826130000|2022-04-01 15:15:30|342.75|340.35|342.27|339.87|342.75|340.35|342.27|339.87|0
1648826140000|2022-04-01 15:15:40|342.11|339.71|341.95|339.55|342.11|339.71|341.95|339.55|0
1648826150000|2022-04-01 15:15:50|341.47|339.07|341.47|339.07|341.63|339.23|341.47|339.07|0
1648826160000|2022-04-01 15:16:00|341.31|338.91|341.31|338.91|341.31|338.91|341.16|338.76|0
1648826170000|2022-04-01 15:16:10|341.16|338.76|341.31|338.91|341.31|338.91|341.16|338.76|0
1648826180000|2022-04-01 15:16:20|341.47|339.07|341.72|339.32|341.72|339.32|341.47|339.07|0
1648826190000|2022-04-01 15:16:30|341.63|339.23|341.79|339.39|341.79|339.39|341.63|339.23|0
1648826200000|2022-04-01 15:16:40|341.47|339.07|341.47|339.07|341.56|339.16|341.47|339.07|0
1648826210000|2022-04-01 15:16:50|341.31|338.91|341|338.6|341.47|339.07|341|338.6|0
1648826220000|2022-04-01 15:17:00|340.84|338.44|340.84|338.44|341|338.6|340.84|338.44|0
1648826230000|2022-04-01 15:17:10|340.68|338.28|340.52|338.12|340.68|338.28|340.52|338.12|0
1648826240000|2022-04-01 15:17:20|340.44|338.04|340.36|337.96|340.44|338.04|340.36|337.96|0
1648826250000|2022-04-01 15:17:30|341|338.6|341.15|338.75|341.15|338.75|341|338.6|0
1648826260000|2022-04-01 15:17:40|341|338.6|340.52|338.12|341.15|338.75|340.52|338.12|0
1648826270000|2022-04-01 15:17:50|340.84|338.44|340.84|338.44|340.84|338.44|340.68|338.28|0
1648826280000|2022-04-01 15:18:00|340.52|338.12|340.68|338.28|340.76|338.36|340.52|338.12|0
1648826290000|2022-04-01 15:18:10|341|338.6|340.84|338.44|341.15|338.75|340.84|338.44|0
1648826300000|2022-04-01 15:18:20|340.36|337.96|340.52|338.12|340.52|338.12|340.36|337.96|0
1648826310000|2022-04-01 15:18:30|340.68|338.28|340.84|338.44|340.84|338.44|340.68|338.28|0
1648826320000|2022-04-01 15:18:40|341|338.6|341.47|339.07|341.47|339.07|341|338.6|0
1648826330000|2022-04-01 15:18:50|341.63|339.23|341.47|339.07|341.63|339.23|341.47|339.07|0
1648826340000|2022-04-01 15:19:00|341.63|339.23|340.84|338.44|341.63|339.23|340.84|338.44|0
1648826350000|2022-04-01 15:19:10|341.15|338.75|341.15|338.75|341.31|338.91|340.99|338.59|0
1648826360000|2022-04-01 15:19:20|340.99|338.59|340.84|338.44|341.15|338.75|340.84|338.44|0
1648826370000|2022-04-01 15:19:30|340.68|338.28|340.2|337.8|340.68|338.28|340.2|337.8|0
1648826380000|2022-04-01 15:19:40|340.68|338.28|340.68|338.28|340.68|338.28|340.68|338.28|0
1648826390000|2022-04-01 15:19:50|340.52|338.12|340.99|338.59|340.99|338.59|340.52|338.12|0
1648826400000|2022-04-01 15:20:00|340.84|338.44|340.44|338.04|341.15|338.75|340.44|338.04|0
1648826410000|2022-04-01 15:20:10|340.36|337.96|340.2|337.8|340.36|337.96|339.88|337.48|0
1648826420000|2022-04-01 15:20:20|340.36|337.96|340.04|337.64|340.36|337.96|340.04|337.64|0
1648826430000|2022-04-01 15:20:30|340.2|337.8|340.2|337.8|340.36|337.96|340.2|337.8|0
1648826440000|2022-04-01 15:20:40|339.72|337.32|340.04|337.64|340.04|337.64|339.72|337.32|0
1648826450000|2022-04-01 15:20:50|339.8|337.4|340.04|337.64|340.04|337.64|339.8|337.4|0
1648826460000|2022-04-01 15:21:00|340.2|337.8|340.36|337.96|340.52|338.12|340.2|337.8|0
1648826470000|2022-04-01 15:21:10|340.04|337.64|339.56|337.16|340.04|337.64|339.56|337.16|0
1648826480000|2022-04-01 15:21:20|339.25|336.85|339.09|336.69|339.25|336.85|339.09|336.69|0
1648826490000|2022-04-01 15:21:30|338.93|336.53|339.25|336.85|339.25|336.85|338.77|336.37|0
1648826500000|2022-04-01 15:21:40|339.4|337|339.88|337.48|339.88|337.48|339.4|337|0
1648826510000|2022-04-01 15:21:50|339.72|337.32|339.4|337|339.72|337.32|338.93|336.53|0
1648826520000|2022-04-01 15:22:00|339.09|336.69|339.25|336.85|339.56|337.16|339.09|336.69|0
1648826530000|2022-04-01 15:22:10|339.4|337|340.36|337.96|340.36|337.96|339.4|337|0
1648826540000|2022-04-01 15:22:20|340.2|337.8|340.36|337.96|340.36|337.96|340.2|337.8|0
1648826550000|2022-04-01 15:22:30|340.2|337.8|340.2|337.8|340.2|337.8|339.88|337.48|0
1648826560000|2022-04-01 15:22:40|340.36|337.96|339.88|337.48|340.36|337.96|339.88|337.48|0
1648826570000|2022-04-01 15:22:50|340.04|337.64|339.88|337.48|340.04|337.64|339.88|337.48|0
1648826580000|2022-04-01 15:23:00|340.04|337.64|341.15|338.75|341.15|338.75|340.04|337.64|0
1648826590000|2022-04-01 15:23:10|341.24|338.84|341.24|338.84|341.24|338.84|341.24|338.84|0
1648826600000|2022-04-01 15:23:20|341.15|338.75|341.47|339.07|341.47|339.07|341.15|338.75|0
1648826610000|2022-04-01 15:23:30|341.55|339.15|341.79|339.39|341.79|339.39|341.47|339.07|0
1648826620000|2022-04-01 15:23:40|341.63|339.23|341.95|339.55|341.95|339.55|341.63|339.23|0
1648826630000|2022-04-01 15:23:50|341.79|339.39|341.95|339.55|341.95|339.55|341.79|339.39|0
1648826640000|2022-04-01 15:24:00|342.27|339.87|340.83|338.43|342.27|339.87|340.83|338.43|0
1648826650000|2022-04-01 15:24:10|340.44|338.04|340.52|338.12|340.67|338.27|340.44|338.04|0
1648826660000|2022-04-01 15:24:20|341.47|339.07|341.15|338.75|341.47|339.07|341.15|338.75|0
1648826670000|2022-04-01 15:24:30|341.31|338.91|340.36|337.96|341.31|338.91|340.36|337.96|0
1648826680000|2022-04-01 15:24:40|340.52|338.12|340.2|337.8|340.52|338.12|340.2|337.8|0
1648826690000|2022-04-01 15:24:50|340.36|337.96|340.67|338.27|340.67|338.27|340.36|337.96|0
1648826700000|2022-04-01 15:25:00|340.52|338.12|340.83|338.43|340.83|338.43|340.12|337.72|0
1648826710000|2022-04-01 15:25:10|340.67|338.27|340.52|338.12|340.67|338.27|340.36|337.96|0
1648826720000|2022-04-01 15:25:20|340.83|338.43|340.36|337.96|340.83|338.43|340.36|337.96|0
1648826730000|2022-04-01 15:25:30|340.52|338.12|340.51|338.11|340.52|338.12|340.44|338.04|0
1648826740000|2022-04-01 15:25:40|340.36|337.96|340.51|338.11|340.83|338.43|340.36|337.96|0
1648826750000|2022-04-01 15:25:50|340.67|338.27|340.2|337.8|340.67|338.27|340.2|337.8|0
1648826760000|2022-04-01 15:26:00|339.96|337.56|339.72|337.32|340.04|337.64|339.72|337.32|0
1648826770000|2022-04-01 15:26:10|340.04|337.64|340.67|338.27|340.67|338.27|340.04|337.64|0
1648826780000|2022-04-01 15:26:20|340.51|338.11|340.67|338.27|340.83|338.43|340.51|338.11|0
1648826790000|2022-04-01 15:26:30|340.76|338.36|341.15|338.75|341.15|338.75|340.67|338.27|0
1648826800000|2022-04-01 15:26:40|341.31|338.91|341.31|338.91|341.31|338.91|341.15|338.75|0
1648826810000|2022-04-01 15:26:50|341.63|339.23|341.95|339.55|341.95|339.55|341.55|339.15|0
1648826820000|2022-04-01 15:27:00|342.11|339.71|342.11|339.71|342.11|339.71|341.87|339.47|0
1648826830000|2022-04-01 15:27:10|341.95|339.55|342.11|339.71|342.11|339.71|341.95|339.55|0
1648826840000|2022-04-01 15:27:20|342.43|340.03|342.59|340.19|342.74|340.34|342.43|340.03|0
1648826850000|2022-04-01 15:27:30|342.43|340.03|342.11|339.71|342.43|340.03|341.95|339.55|0
1648826860000|2022-04-01 15:27:40|341.79|339.39|341.79|339.39|341.95|339.55|341.79|339.39|0
1648826870000|2022-04-01 15:27:50|342.11|339.71|342.19|339.79|342.43|340.03|342.11|339.71|0
1648826880000|2022-04-01 15:28:00|341.95|339.55|342.19|339.79|342.27|339.87|341.95|339.55|0
1648826890000|2022-04-01 15:28:10|342.11|339.71|341.95|339.55|342.11|339.71|341.95|339.55|0
1648826900000|2022-04-01 15:28:20|341.79|339.39|342.27|339.87|342.27|339.87|341.79|339.39|0
1648826910000|2022-04-01 15:28:30|342.11|339.71|341.95|339.55|342.11|339.71|341.95|339.55|0
1648826920000|2022-04-01 15:28:40|342.11|339.71|341.79|339.39|342.11|339.71|341.63|339.23|0
1648826930000|2022-04-01 15:28:50|342.11|339.71|341.95|339.55|342.27|339.87|341.95|339.55|0
1648826940000|2022-04-01 15:29:00|341.79|339.39|341.87|339.47|341.95|339.55|341.79|339.39|0
1648826950000|2022-04-01 15:29:10|342.11|339.71|342.11|339.71|342.27|339.87|342.11|339.71|0
1648826960000|2022-04-01 15:29:20|342.27|339.87|342.27|339.87|342.27|339.87|342.11|339.71|0
1648826970000|2022-04-01 15:29:30|342.11|339.71|342.11|339.71|342.42|340.02|342.11|339.71|0
1648826980000|2022-04-01 15:29:40|341.79|339.39|342.27|339.87|342.27|339.87|341.63|339.23|0
1648826990000|2022-04-01 15:29:50|342.42|340.02|342.58|340.18|342.58|340.18|342.42|340.02|0
1648827000000|2022-04-01 15:30:00|342.11|339.71|342.11|339.71|342.11|339.71|342.11|339.71|0
1648827010000|2022-04-01 15:30:10|342.58|340.18|342.27|339.87|342.58|340.18|342.27|339.87|0
1648827020000|2022-04-01 15:30:20|342.26|339.86|342.26|339.86|342.42|340.02|342.26|339.86|0
1648827030000|2022-04-01 15:30:30|342.58|340.18|342.42|340.02|342.58|340.18|342.42|340.02|0
1648827040000|2022-04-01 15:30:40|342.58|340.18|343.22|340.82|343.22|340.82|342.58|340.18|0
1648827050000|2022-04-01 15:30:50|344.02|341.62|344.18|341.78|344.18|341.78|343.86|341.46|0
1648827060000|2022-04-01 15:31:00|344.34|341.94|343.86|341.46|344.34|341.94|343.86|341.46|0
1648827070000|2022-04-01 15:31:10|343.54|341.14|343.38|340.98|343.7|341.3|343.38|340.98|0
1648827080000|2022-04-01 15:31:20|343.22|340.82|343.22|340.82|343.22|340.82|343.22|340.82|0
1648827090000|2022-04-01 15:31:30|342.74|340.34|342.42|340.02|342.74|340.34|342.42|340.02|0
1648827100000|2022-04-01 15:31:40|342.58|340.18|342.9|340.5|342.9|340.5|342.58|340.18|0
1648827110000|2022-04-01 15:31:50|342.74|340.34|343.7|341.3|343.78|341.38|342.74|340.34|0
1648827120000|2022-04-01 15:32:00|343.38|340.98|343.54|341.14|343.7|341.3|343.38|340.98|0
1648827130000|2022-04-01 15:32:10|343.38|340.98|343.86|341.46|343.86|341.46|343.38|340.98|0
1648827140000|2022-04-01 15:32:20|344.02|341.62|344.34|341.94|344.34|341.94|344.02|341.62|0
1648827150000|2022-04-01 15:32:30|344.5|342.1|344.5|342.1|344.66|342.26|344.5|342.1|0
1648827160000|2022-04-01 15:32:40|344.66|342.26|343.86|341.46|344.66|342.26|343.86|341.46|0
1648827170000|2022-04-01 15:32:50|343.78|341.38|343.7|341.3|343.78|341.38|343.54|341.14|0
1648827180000|2022-04-01 15:33:00|343.62|341.22|343.54|341.14|343.62|341.22|343.38|340.98|0
1648827190000|2022-04-01 15:33:10|344.66|342.26|344.5|342.1|344.66|342.26|344.34|341.94|0
1648827200000|2022-04-01 15:33:20|344.02|341.62|344.02|341.62|344.02|341.62|343.86|341.46|0
1648827210000|2022-04-01 15:33:30|344.18|341.78|344.5|342.1|344.5|342.1|344.18|341.78|0
1648827220000|2022-04-01 15:33:40|344.66|342.26|344.82|342.42|345.3|342.9|344.66|342.26|0
1648827230000|2022-04-01 15:33:50|344.98|342.58|344.5|342.1|344.98|342.58|344.5|342.1|0
1648827240000|2022-04-01 15:34:00|344.18|341.78|344.5|342.1|344.66|342.26|344.18|341.78|0
1648827250000|2022-04-01 15:34:10|344.18|341.78|344.02|341.62|344.34|341.94|343.86|341.46|0
1648827260000|2022-04-01 15:34:20|343.86|341.46|343.86|341.46|343.86|341.46|343.7|341.3|0
1648827270000|2022-04-01 15:34:30|343.7|341.3|343.38|340.98|343.7|341.3|343.38|340.98|0
1648827280000|2022-04-01 15:34:40|343.7|341.3|343.22|340.82|343.7|341.3|343.22|340.82|0
1648827290000|2022-04-01 15:34:50|343.7|341.3|344.5|342.1|344.5|342.1|343.7|341.3|0
1648827300000|2022-04-01 15:35:00|344.34|341.94|344.66|342.26|344.82|342.42|344.34|341.94|0
1648827310000|2022-04-01 15:35:10|344.82|342.42|345.46|343.06|345.46|343.06|344.82|342.42|0
1648827320000|2022-04-01 15:35:20|345.94|343.54|346.1|343.7|346.43|344.03|345.94|343.54|0
1648827330000|2022-04-01 15:35:30|346.43|344.03|345.94|343.54|346.43|344.03|345.94|343.54|0
1648827340000|2022-04-01 15:35:40|346.1|343.7|345.94|343.54|346.1|343.7|345.94|343.54|0
1648827350000|2022-04-01 15:35:50|346.1|343.7|346.59|344.19|346.75|344.35|346.1|343.7|0
1648827360000|2022-04-01 15:36:00|346.75|344.35|346.91|344.51|346.91|344.51|346.75|344.35|0
1648827370000|2022-04-01 15:36:10|346.75|344.35|346.91|344.51|346.91|344.51|346.75|344.35|0
1648827380000|2022-04-01 15:36:20|346.75|344.35|346.99|344.59|346.99|344.59|346.75|344.35|0
1648827390000|2022-04-01 15:36:30|346.91|344.51|346.91|344.51|347.07|344.67|346.75|344.35|0
1648827400000|2022-04-01 15:36:40|347.07|344.67|347.07|344.67|347.07|344.67|347.07|344.67|0
1648827410000|2022-04-01 15:36:50|347.39|344.99|346.91|344.51|347.39|344.99|346.91|344.51|0
1648827420000|2022-04-01 15:37:00|347.07|344.67|347.71|345.31|347.71|345.31|347.07|344.67|0
1648827430000|2022-04-01 15:37:10|348.19|345.79|348.19|345.79|348.36|345.96|348.19|345.79|0
1648827450000|2022-04-01 15:37:30|348.52|346.12|348.52|346.12|348.68|346.28|348.52|346.12|0
1648827460000|2022-04-01 15:37:40|348.03|345.63|347.87|345.47|348.03|345.63|347.87|345.47|0
1648827470000|2022-04-01 15:37:50|348.28|345.88|347.87|345.47|348.36|345.96|347.87|345.47|0
1648827480000|2022-04-01 15:38:00|347.55|345.15|347.07|344.67|347.55|345.15|347.07|344.67|0
1648827490000|2022-04-01 15:38:10|347.23|344.83|347.23|344.83|347.39|344.99|347.23|344.83|0
1648827500000|2022-04-01 15:38:20|347.39|344.99|347.31|344.91|347.39|344.99|347.23|344.83|0
1648827510000|2022-04-01 15:38:30|347.71|345.31|348.03|345.63|348.19|345.79|347.71|345.31|0
1648827520000|2022-04-01 15:38:40|347.87|345.47|348.36|345.96|348.36|345.96|347.87|345.47|0
1648827530000|2022-04-01 15:38:50|348.68|346.28|348.44|346.04|348.68|346.28|348.36|345.96|0
1648827540000|2022-04-01 15:39:00|348.36|345.96|347.87|345.47|348.36|345.96|347.87|345.47|0
1648827550000|2022-04-01 15:39:10|347.71|345.31|347.71|345.31|347.71|345.31|347.71|345.31|0
1648827560000|2022-04-01 15:39:20|347.55|345.15|347.71|345.31|347.71|345.31|347.39|344.99|0
1648827570000|2022-04-01 15:39:30|347.55|345.15|347.23|344.83|347.55|345.15|347.23|344.83|0
1648827580000|2022-04-01 15:39:40|347.39|344.99|347.55|345.15|347.55|345.15|347.39|344.99|0
1648827590000|2022-04-01 15:39:50|347.71|345.31|347.55|345.15|347.87|345.47|347.39|344.99|0
1648827600000|2022-04-01 15:40:00|347.63|345.23|348.68|346.28|348.68|346.28|347.63|345.23|0
1648827610000|2022-04-01 15:40:10|348.84|346.44|349.16|346.76|349.16|346.76|348.84|346.44|0
1648827620000|2022-04-01 15:40:20|349|346.6|349.48|347.08|349.48|347.08|349|346.6|0
1648827630000|2022-04-01 15:40:30|349.65|347.25|349.97|347.57|349.97|347.57|349.65|347.25|0
1648827640000|2022-04-01 15:40:40|349.81|347.41|349.97|347.57|349.97|347.57|349.81|347.41|0
1648827650000|2022-04-01 15:40:50|350.13|347.73|349.65|347.25|350.13|347.73|349.65|347.25|0
1648827660000|2022-04-01 15:41:00|349.32|346.92|349.48|347.08|349.48|347.08|349.16|346.76|0
1648827670000|2022-04-01 15:41:10|349.32|346.92|349.16|346.76|349.32|346.92|349.16|346.76|0
1648827680000|2022-04-01 15:41:20|349.48|347.08|349.16|346.76|349.48|347.08|349.16|346.76|0
1648827690000|2022-04-01 15:41:30|348.68|346.28|348.52|346.12|348.68|346.28|348.35|345.95|0
1648827700000|2022-04-01 15:41:40|348.35|345.95|348.68|346.28|348.68|346.28|348.35|345.95|0
1648827710000|2022-04-01 15:41:50|348.84|346.44|348.68|346.28|349|346.6|348.52|346.12|0
1648827720000|2022-04-01 15:42:00|348.52|346.12|349.16|346.76|349.32|346.92|348.52|346.12|0
1648827730000|2022-04-01 15:42:10|349.32|346.92|349|346.6|349.32|346.92|348.84|346.44|0
1648827740000|2022-04-01 15:42:20|349.16|346.76|349.16|346.76|349.16|346.76|349.16|346.76|0
1648827750000|2022-04-01 15:42:30|348.84|346.44|349.16|346.76|349.16|346.76|348.84|346.44|0
1648827760000|2022-04-01 15:42:40|349.32|346.92|349.64|347.24|349.64|347.24|349.32|346.92|0
1648827770000|2022-04-01 15:42:50|349.81|347.41|349.97|347.57|349.97|347.57|349.81|347.41|0
1648827780000|2022-04-01 15:43:00|350.13|347.73|350.45|348.05|350.78|348.38|350.13|347.73|0
1648827790000|2022-04-01 15:43:10|350.61|348.21|350.78|348.38|350.78|348.38|350.45|348.05|0
1648827800000|2022-04-01 15:43:20|350.61|348.21|350.94|348.54|350.94|348.54|350.45|348.05|0
1648827810000|2022-04-01 15:43:30|350.78|348.38|350.45|348.05|350.78|348.38|350.45|348.05|0
1648827820000|2022-04-01 15:43:40|350.61|348.21|350.45|348.05|350.61|348.21|350.45|348.05|0
1648827830000|2022-04-01 15:43:50|350.13|347.73|350.13|347.73|350.45|348.05|350.13|347.73|0
1648827840000|2022-04-01 15:44:00|349.64|347.24|350.13|347.73|350.45|348.05|349.64|347.24|0
1648827850000|2022-04-01 15:44:10|349.97|347.57|349.81|347.41|349.97|347.57|349.81|347.41|0
1648827860000|2022-04-01 15:44:20|349.64|347.24|349.48|347.08|349.81|347.41|349.48|347.08|0
1648827870000|2022-04-01 15:44:30|349.64|347.24|350.13|347.73|350.13|347.73|349.64|347.24|0
1648827880000|2022-04-01 15:44:40|350.45|348.05|349.97|347.57|350.45|348.05|349.97|347.57|0
1648827890000|2022-04-01 15:44:50|350.29|347.89|350.45|348.05|350.45|348.05|350.29|347.89|0
1648827900000|2022-04-01 15:45:00|350.78|348.38|350.78|348.38|350.78|348.38|350.61|348.21|0
1648827910000|2022-04-01 15:45:10|350.86|348.46|350.61|348.21|350.86|348.46|350.45|348.05|0
1648827920000|2022-04-01 15:45:20|350.45|348.05|350.78|348.38|350.78|348.38|350.45|348.05|0
1648827930000|2022-04-01 15:45:30|350.94|348.54|351.35|348.95|351.35|348.95|350.94|348.54|0
1648827940000|2022-04-01 15:45:40|351.26|348.86|350.45|348.05|351.26|348.86|350.45|348.05|0
1648827950000|2022-04-01 15:45:50|350.94|348.54|351.1|348.7|351.1|348.7|350.94|348.54|0
1648827960000|2022-04-01 15:46:00|350.94|348.54|350.78|348.38|351.1|348.7|350.78|348.38|0
1648827970000|2022-04-01 15:46:10|350.94|348.54|350.78|348.38|351.1|348.7|350.78|348.38|0
1648827980000|2022-04-01 15:46:20|350.61|348.21|350.61|348.21|350.61|348.21|350.45|348.05|0
1648827990000|2022-04-01 15:46:30|350.78|348.38|350.29|347.89|350.78|348.38|350.29|347.89|0
1648828000000|2022-04-01 15:46:40|350.45|348.05|350.61|348.21|350.78|348.38|350.45|348.05|0
1648828010000|2022-04-01 15:46:50|350.45|348.05|350.7|348.3|350.7|348.3|350.29|347.89|0
1648828020000|2022-04-01 15:47:00|350.45|348.05|347.75|345.35|350.61|348.21|347.75|345.35|0
1648828030000|2022-04-01 15:47:10|349.86|347.46|349.38|346.98|349.86|347.46|349.38|346.98|0
1648828040000|2022-04-01 15:47:20|349.22|346.82|348.89|346.49|349.22|346.82|348.89|346.49|0
1648828050000|2022-04-01 15:47:30|349.05|346.65|348.89|346.49|349.05|346.65|348.73|346.33|0
1648828060000|2022-04-01 15:47:40|348.57|346.17|348.89|346.49|348.89|346.49|348.57|346.17|0
1648828070000|2022-04-01 15:47:50|348.73|346.33|348.57|346.17|348.73|346.33|348.57|346.17|0
1648828080000|2022-04-01 15:48:00|348.41|346.01|348.89|346.49|348.89|346.49|348.41|346.01|0
1648828090000|2022-04-01 15:48:10|348.41|346.01|348.57|346.17|348.73|346.33|348.41|346.01|0
1648828100000|2022-04-01 15:48:20|348.89|346.49|349.05|346.65|349.05|346.65|348.73|346.33|0
1648828110000|2022-04-01 15:48:30|348.89|346.49|349.38|346.98|349.38|346.98|348.89|346.49|0
1648828120000|2022-04-01 15:48:40|349.22|346.82|350.18|347.78|350.18|347.78|349.22|346.82|0
1648828130000|2022-04-01 15:48:50|350.02|347.62|350.18|347.78|350.18|347.78|350.02|347.62|0
1648828140000|2022-04-01 15:49:00|349.7|347.3|349.38|346.98|349.7|347.3|349.38|346.98|0
1648828150000|2022-04-01 15:49:10|349.54|347.14|350.02|347.62|350.02|347.62|349.54|347.14|0
1648828160000|2022-04-01 15:49:20|350.18|347.78|350.18|347.78|350.18|347.78|350.02|347.62|0
1648828170000|2022-04-01 15:49:30|350.02|347.62|349.86|347.46|350.02|347.62|349.86|347.46|0
1648828180000|2022-04-01 15:49:40|350.02|347.62|349.86|347.46|350.18|347.78|349.86|347.46|0
1648828190000|2022-04-01 15:49:50|349.7|347.3|349.86|347.46|349.86|347.46|349.7|347.3|0
1648828200000|2022-04-01 15:50:00|350.35|347.95|349.86|347.46|350.35|347.95|349.86|347.46|0
1648828210000|2022-04-01 15:50:10|350.02|347.62|350.67|348.27|350.67|348.27|350.02|347.62|0
1648828220000|2022-04-01 15:50:20|350.35|347.95|350.51|348.11|350.59|348.19|350.35|347.95|0
1648828230000|2022-04-01 15:50:30|350.67|348.27|350.51|348.11|350.67|348.27|350.35|347.95|0
1648828240000|2022-04-01 15:50:40|350.67|348.27|350.67|348.27|350.83|348.43|350.67|348.27|0
1648828250000|2022-04-01 15:50:50|350.83|348.43|350.67|348.27|350.83|348.43|350.51|348.11|0
1648828260000|2022-04-01 15:51:00|350.59|348.19|350.67|348.27|350.99|348.59|350.59|348.19|0
1648828270000|2022-04-01 15:51:10|350.51|348.11|350.35|347.95|350.59|348.19|350.35|347.95|0
1648828280000|2022-04-01 15:51:20|350.51|348.11|350.18|347.78|350.51|348.11|350.18|347.78|0
1648828290000|2022-04-01 15:51:30|350.34|347.94|349.86|347.46|350.34|347.94|349.86|347.46|0
1648828300000|2022-04-01 15:51:40|349.7|347.3|349.38|346.98|349.86|347.46|349.38|346.98|0
1648828310000|2022-04-01 15:51:50|349.54|347.14|349.38|346.98|349.7|347.3|349.38|346.98|0
1648828320000|2022-04-01 15:52:00|349.62|347.22|349.54|347.14|349.62|347.22|349.21|346.81|0
1648828330000|2022-04-01 15:52:10|349.7|347.3|349.54|347.14|349.7|347.3|349.38|346.98|0
1648828340000|2022-04-01 15:52:20|349.37|346.97|349.14|346.74|349.37|346.97|349.05|346.65|0
1648828350000|2022-04-01 15:52:30|349.54|347.14|349.37|346.97|349.54|347.14|349.37|346.97|0
1648828360000|2022-04-01 15:52:40|349.21|346.81|348.89|346.49|349.21|346.81|348.89|346.49|0
1648828370000|2022-04-01 15:52:50|349.05|346.65|348.89|346.49|349.05|346.65|348.73|346.33|0
1648828380000|2022-04-01 15:53:00|348.81|346.41|348.25|345.85|348.81|346.41|348.25|345.85|0
1648828390000|2022-04-01 15:53:10|348.08|345.68|348.08|345.68|348.08|345.68|347.92|345.52|0
1648828400000|2022-04-01 15:53:20|347.76|345.36|347.85|345.45|348.08|345.68|347.76|345.36|0
1648828410000|2022-04-01 15:53:30|347.76|345.36|347.12|344.72|347.76|345.36|347.12|344.72|0
1648828430000|2022-04-01 15:53:50|347.28|344.88|346.96|344.56|347.28|344.88|346.96|344.56|0
1648828440000|2022-04-01 15:54:00|346.8|344.4|346.96|344.56|346.96|344.56|346.8|344.4|0
1648828450000|2022-04-01 15:54:10|346.8|344.4|346.64|344.24|346.8|344.4|346.64|344.24|0
1648828460000|2022-04-01 15:54:20|346.31|343.91|346.47|344.07|346.47|344.07|346.15|343.75|0
1648828470000|2022-04-01 15:54:30|346.31|343.91|346.47|344.07|346.47|344.07|346.31|343.91|0
1648828480000|2022-04-01 15:54:40|346.15|343.75|346.64|344.24|346.64|344.24|346.15|343.75|0
1648828490000|2022-04-01 15:54:50|346.8|344.4|346.96|344.56|346.96|344.56|346.8|344.4|0
1648828500000|2022-04-01 15:55:00|347.52|345.12|347.68|345.28|347.76|345.36|347.52|345.12|0
1648828510000|2022-04-01 15:55:10|347.76|345.36|347.76|345.36|347.92|345.52|347.76|345.36|0
1648828520000|2022-04-01 15:55:20|348.08|345.68|348.08|345.68|348.24|345.84|348.08|345.68|0
1648828530000|2022-04-01 15:55:30|347.92|345.52|348.24|345.84|348.24|345.84|347.92|345.52|0
1648828540000|2022-04-01 15:55:40|348.17|345.77|348.57|346.17|348.57|346.17|348.17|345.77|0
1648828550000|2022-04-01 15:55:50|348.73|346.33|348.57|346.17|348.73|346.33|348.57|346.17|0
1648828560000|2022-04-01 15:56:00|348.89|346.49|349.53|347.13|349.53|347.13|348.89|346.49|0
1648828570000|2022-04-01 15:56:10|349.86|347.46|350.34|347.94|350.5|348.1|349.86|347.46|0
1648828580000|2022-04-01 15:56:20|350.99|348.59|351.15|348.75|351.15|348.75|350.83|348.43|0
1648828590000|2022-04-01 15:56:30|351.48|349.08|351.64|349.24|351.64|349.24|351.48|349.08|0
1648828600000|2022-04-01 15:56:40|351.8|349.4|351.15|348.75|351.8|349.4|351.15|348.75|0
1648828610000|2022-04-01 15:56:50|350.99|348.59|350.99|348.59|350.99|348.59|350.99|348.59|0
1648828620000|2022-04-01 15:57:00|351.31|348.91|351.8|349.4|351.8|349.4|351.31|348.91|0
1648828630000|2022-04-01 15:57:10|351.96|349.56|351.96|349.56|352.12|349.72|351.96|349.56|0
1648828640000|2022-04-01 15:57:20|351.8|349.4|351.96|349.56|352.12|349.72|351.8|349.4|0
1648828650000|2022-04-01 15:57:30|352.12|349.72|351.96|349.56|352.29|349.89|351.8|349.4|0
1648828660000|2022-04-01 15:57:40|352.29|349.89|352.45|350.05|352.45|350.05|352.29|349.89|0
1648828670000|2022-04-01 15:57:50|352.12|349.72|351.96|349.56|352.12|349.72|351.96|349.56|0
1648828680000|2022-04-01 15:58:00|351.64|349.24|351.4|349|351.64|349.24|351.4|349|0
1648828690000|2022-04-01 15:58:10|351.15|348.75|350.99|348.59|351.15|348.75|350.83|348.43|0
1648828700000|2022-04-01 15:58:20|351.31|348.91|351.15|348.75|351.31|348.91|351.15|348.75|0
1648828710000|2022-04-01 15:58:30|351.8|349.4|351.48|349.08|351.8|349.4|351.48|349.08|0
1648828720000|2022-04-01 15:58:40|351.64|349.24|351.8|349.4|351.8|349.4|351.64|349.24|0
1648828730000|2022-04-01 15:58:50|351.96|349.56|352.12|349.72|352.12|349.72|351.96|349.56|0
1648828740000|2022-04-01 15:59:00|352.29|349.89|351.8|349.4|352.45|350.05|351.8|349.4|0
1648828750000|2022-04-01 15:59:10|352.12|349.72|352.12|349.72|352.12|349.72|351.64|349.24|0
1648828760000|2022-04-01 15:59:20|351.96|349.56|351.8|349.4|351.96|349.56|351.8|349.4|0
1648828770000|2022-04-01 15:59:30|351.64|349.24|350.99|348.59|351.64|349.24|350.99|348.59|0
1648828780000|2022-04-01 15:59:40|351.31|348.91|351.47|349.07|351.47|349.07|351.15|348.75|0
1648828790000|2022-04-01 15:59:50|351.64|349.24|351.15|348.75|351.64|349.24|351.15|348.75|0
1648828800000|2022-04-01 16:00:00|351.8|349.4|351.15|348.75|351.8|349.4|351.15|348.75|0
1648828810000|2022-04-01 16:00:10|350.99|348.59|351.15|348.75|351.15|348.75|350.91|348.51|0
1648828820000|2022-04-01 16:00:20|351.31|348.91|351.64|349.24|351.64|349.24|351.15|348.75|0
1648828830000|2022-04-01 16:00:30|351.8|349.4|351.96|349.56|351.96|349.56|351.8|349.4|0
1648828840000|2022-04-01 16:00:40|352.29|349.89|352.61|350.21|352.61|350.21|352.29|349.89|0
1648828850000|2022-04-01 16:00:50|352.45|350.05|352.77|350.37|352.77|350.37|352.45|350.05|0
1648828860000|2022-04-01 16:01:00|352.93|350.53|352.61|350.21|353.1|350.7|352.61|350.21|0
1648828870000|2022-04-01 16:01:10|352.93|350.53|352.77|350.37|352.93|350.53|352.77|350.37|0
1648828880000|2022-04-01 16:01:20|352.61|350.21|352.77|350.37|352.93|350.53|352.61|350.21|0
1648828890000|2022-04-01 16:01:30|352.93|350.53|352.45|350.05|352.93|350.53|352.28|349.88|0
1648828900000|2022-04-01 16:01:40|352.61|350.21|352.61|350.21|352.61|350.21|352.61|350.21|0
1648828910000|2022-04-01 16:01:50|352.77|350.37|352.93|350.53|353.1|350.7|352.77|350.37|0
1648828920000|2022-04-01 16:02:00|352.61|350.21|352.45|350.05|352.61|350.21|352.45|350.05|0
1648828930000|2022-04-01 16:02:10|352.61|350.21|352.77|350.37|352.77|350.37|352.45|350.05|0
1648828940000|2022-04-01 16:02:20|352.61|350.21|352.93|350.53|352.93|350.53|352.61|350.21|0
1648828950000|2022-04-01 16:02:30|353.1|350.7|352.93|350.53|353.26|350.86|352.77|350.37|0
1648828960000|2022-04-01 16:02:40|353.26|350.86|352.93|350.53|353.26|350.86|352.93|350.53|0
1648828970000|2022-04-01 16:02:50|353.1|350.7|352.77|350.37|353.1|350.7|352.77|350.37|0
1648828980000|2022-04-01 16:03:00|352.69|350.29|352.77|350.37|352.93|350.53|352.69|350.29|0
1648828990000|2022-04-01 16:03:10|352.28|349.88|352.45|350.05|352.45|350.05|352.28|349.88|0
1648829000000|2022-04-01 16:03:20|352.77|350.37|352.45|350.05|352.77|350.37|352.45|350.05|0
1648829010000|2022-04-01 16:03:30|352.28|349.88|352.28|349.88|352.28|349.88|352.12|349.72|0
1648829020000|2022-04-01 16:03:40|352.12|349.72|352.12|349.72|352.28|349.88|352.12|349.72|0
1648829030000|2022-04-01 16:03:50|351.96|349.56|352.28|349.88|352.28|349.88|351.96|349.56|0
1648829040000|2022-04-01 16:04:00|351.8|349.4|352.12|349.72|352.12|349.72|351.8|349.4|0
1648829050000|2022-04-01 16:04:10|352.28|349.88|352.93|350.53|352.93|350.53|352.12|349.72|0
1648829060000|2022-04-01 16:04:20|353.1|350.7|353.1|350.7|353.1|350.7|353.1|350.7|0
1648829070000|2022-04-01 16:04:30|352.93|350.53|352.93|350.53|353.26|350.86|352.93|350.53|0
1648829080000|2022-04-01 16:04:40|353.26|350.86|353.26|350.86|353.26|350.86|353.1|350.7|0
1648829090000|2022-04-01 16:04:50|353.1|350.7|353.34|350.94|353.42|351.02|353.1|350.7|0
1648829100000|2022-04-01 16:05:00|353.58|351.18|353.91|351.51|353.91|351.51|353.58|351.18|0
1648829110000|2022-04-01 16:05:10|354.23|351.83|354.56|352.16|354.56|352.16|354.23|351.83|0
1648829120000|2022-04-01 16:05:20|354.72|352.32|353.91|351.51|354.72|352.32|353.91|351.51|0
1648829130000|2022-04-01 16:05:30|354.23|351.83|354.23|351.83|354.4|352|354.07|351.67|0
1648829140000|2022-04-01 16:05:40|354.07|351.67|353.75|351.35|354.07|351.67|353.67|351.27|0
1648829150000|2022-04-01 16:05:50|353.91|351.51|354.4|352|354.4|352|353.91|351.51|0
1648829160000|2022-04-01 16:06:00|354.56|352.16|354.4|352|354.56|352.16|354.4|352|0
1648829170000|2022-04-01 16:06:10|354.07|351.67|354.4|352|354.4|352|354.07|351.67|0
1648829180000|2022-04-01 16:06:20|354.23|351.83|354.56|352.16|354.56|352.16|354.23|351.83|0
1648829190000|2022-04-01 16:06:30|354.88|352.48|355.05|352.65|355.05|352.65|354.88|352.48|0
1648829200000|2022-04-01 16:06:40|354.88|352.48|355.21|352.81|355.21|352.81|354.72|352.32|0
1648829210000|2022-04-01 16:06:50|355.05|352.65|355.05|352.65|355.21|352.81|355.05|352.65|0
1648829220000|2022-04-01 16:07:00|355.21|352.81|355.05|352.65|355.21|352.81|355.05|352.65|0
1648829230000|2022-04-01 16:07:10|354.56|352.16|354.88|352.48|354.88|352.48|354.56|352.16|0
1648829240000|2022-04-01 16:07:20|355.05|352.65|354.88|352.48|355.05|352.65|354.88|352.48|0
1648829250000|2022-04-01 16:07:30|354.97|352.57|355.05|352.65|355.21|352.81|354.97|352.57|0
1648829260000|2022-04-01 16:07:40|354.88|352.48|355.05|352.65|355.05|352.65|354.72|352.32|0
1648829270000|2022-04-01 16:07:50|354.72|352.32|354.97|352.57|354.97|352.57|354.72|352.32|0
1648829280000|2022-04-01 16:08:00|355.21|352.81|354.88|352.48|355.21|352.81|354.88|352.48|0
1648829290000|2022-04-01 16:08:10|355.05|352.65|355.21|352.81|355.21|352.81|355.05|352.65|0
1648829300000|2022-04-01 16:08:20|355.13|352.73|355.05|352.65|355.21|352.81|355.05|352.65|0
1648829310000|2022-04-01 16:08:30|354.97|352.57|356.02|353.62|356.18|353.78|354.97|352.57|0
1648829320000|2022-04-01 16:08:40|356.18|353.78|356.18|353.78|356.18|353.78|356.02|353.62|0
1648829330000|2022-04-01 16:08:50|356.34|353.94|356.18|353.78|356.34|353.94|356.18|353.78|0
1648829340000|2022-04-01 16:09:00|356.02|353.62|356.18|353.78|356.34|353.94|356.02|353.62|0
1648829350000|2022-04-01 16:09:10|356.02|353.62|356.34|353.94|356.34|353.94|356.02|353.62|0
1648829360000|2022-04-01 16:09:20|356.18|353.78|356.02|353.62|356.18|353.78|355.85|353.45|0
1648829370000|2022-04-01 16:09:30|355.85|353.45|354.88|352.48|355.85|353.45|354.71|352.31|0
1648829380000|2022-04-01 16:09:40|354.71|352.31|354.88|352.48|354.88|352.48|354.71|352.31|0
1648829390000|2022-04-01 16:09:50|355.04|352.64|354.55|352.15|355.04|352.64|354.55|352.15|0
1648829400000|2022-04-01 16:10:00|354.39|351.99|354.23|351.83|354.39|351.99|353.9|351.5|0
1648829410000|2022-04-01 16:10:10|354.39|351.99|354.55|352.15|354.55|352.15|354.23|351.83|0
1648829420000|2022-04-01 16:10:20|354.39|351.99|354.71|352.31|354.71|352.31|354.39|351.99|0
1648829430000|2022-04-01 16:10:30|355.2|352.8|355.04|352.64|355.45|353.05|355.04|352.64|0
1648829440000|2022-04-01 16:10:40|355.36|352.96|355.36|352.96|355.36|352.96|355.36|352.96|0
1648829450000|2022-04-01 16:10:50|355.2|352.8|355.36|352.96|355.36|352.96|355.2|352.8|0
1648829460000|2022-04-01 16:11:00|355.2|352.8|354.71|352.31|355.2|352.8|354.55|352.15|0
1648829470000|2022-04-01 16:11:10|355.04|352.64|355.04|352.64|355.04|352.64|354.8|352.4|0
1648829480000|2022-04-01 16:11:20|354.88|352.48|355.2|352.8|355.2|352.8|354.88|352.48|0
1648829490000|2022-04-01 16:11:30|355.04|352.64|355.36|352.96|355.36|352.96|355.04|352.64|0
1648829500000|2022-04-01 16:11:40|355.69|353.29|355.69|353.29|355.69|353.29|355.69|353.29|0
1648829510000|2022-04-01 16:11:50|355.53|353.13|355.69|353.29|355.69|353.29|355.36|352.96|0
1648829520000|2022-04-01 16:12:00|355.85|353.45|355.69|353.29|355.85|353.45|355.69|353.29|0
1648829530000|2022-04-01 16:12:10|355.2|352.8|355.2|352.8|355.2|352.8|355.04|352.64|0
1648829540000|2022-04-01 16:12:20|355.53|353.13|355.53|353.13|355.69|353.29|355.36|352.96|0
1648829550000|2022-04-01 16:12:30|355.69|353.29|355.85|353.45|355.85|353.45|355.69|353.29|0
1648829560000|2022-04-01 16:12:40|355.53|353.13|355.53|353.13|355.53|353.13|355.36|352.96|0
1648829570000|2022-04-01 16:12:50|355.69|353.29|356.01|353.61|356.01|353.61|355.53|353.13|0
1648829580000|2022-04-01 16:13:00|355.85|353.45|355.36|352.96|355.85|353.45|355.36|352.96|0
1648829590000|2022-04-01 16:13:10|355.53|353.13|355.94|353.54|355.94|353.54|355.53|353.13|0
1648829600000|2022-04-01 16:13:20|355.53|353.13|355.36|352.96|355.53|353.13|355.36|352.96|0
1648829610000|2022-04-01 16:13:30|355.53|353.13|355.2|352.8|355.53|353.13|355.2|352.8|0
1648829620000|2022-04-01 16:13:40|355.04|352.64|354.88|352.48|355.04|352.64|354.88|352.48|0
1648829630000|2022-04-01 16:13:50|354.71|352.31|354.39|351.99|354.71|352.31|354.39|351.99|0
1648829640000|2022-04-01 16:14:00|354.23|351.83|354.71|352.31|354.71|352.31|354.23|351.83|0
1648829650000|2022-04-01 16:14:10|354.55|352.15|354.71|352.31|354.71|352.31|354.47|352.07|0
1648829660000|2022-04-01 16:14:20|354.88|352.48|354.23|351.83|354.88|352.48|354.23|351.83|0
1648829670000|2022-04-01 16:14:30|353.9|351.5|354.06|351.66|354.06|351.66|353.9|351.5|0
1648829680000|2022-04-01 16:14:40|354.23|351.83|353.74|351.34|354.23|351.83|353.74|351.34|0
1648829690000|2022-04-01 16:14:50|354.06|351.66|354.06|351.66|354.23|351.83|354.06|351.66|0
1648829700000|2022-04-01 16:15:00|353.9|351.5|353.42|351.02|353.9|351.5|353.42|351.02|0
1648829710000|2022-04-01 16:15:10|353.74|351.34|353.42|351.02|353.74|351.34|353.09|350.69|0
1648829720000|2022-04-01 16:15:20|353.5|351.1|353.42|351.02|353.74|351.34|353.42|351.02|0
1648829730000|2022-04-01 16:15:30|353.09|350.69|353.58|351.18|353.58|351.18|353.09|350.69|0
1648829740000|2022-04-01 16:15:40|353.5|351.1|354.06|351.66|354.06|351.66|353.5|351.1|0
1648829750000|2022-04-01 16:15:50|354.39|351.99|354.55|352.15|354.87|352.47|354.39|351.99|0
1648829760000|2022-04-01 16:16:00|354.39|351.99|354.39|351.99|354.71|352.31|354.39|351.99|0
1648829770000|2022-04-01 16:16:10|354.71|352.31|355.04|352.64|355.04|352.64|354.71|352.31|0
1648829780000|2022-04-01 16:16:20|355.2|352.8|355.04|352.64|355.2|352.8|355.04|352.64|0
1648829790000|2022-04-01 16:16:30|355.2|352.8|355.2|352.8|355.36|352.96|355.2|352.8|0
1648829800000|2022-04-01 16:16:40|355.36|352.96|355.52|353.12|355.52|353.12|355.36|352.96|0
1648829810000|2022-04-01 16:16:50|355.36|352.96|355.2|352.8|355.36|352.96|355.04|352.64|0
1648829820000|2022-04-01 16:17:00|355.36|352.96|355.36|352.96|355.52|353.12|355.36|352.96|0
1648829830000|2022-04-01 16:17:10|355.52|353.12|355.2|352.8|355.52|353.12|355.12|352.72|0
1648829840000|2022-04-01 16:17:20|355.52|353.12|355.36|352.96|355.52|353.12|355.2|352.8|0
1648829850000|2022-04-01 16:17:30|355.52|353.12|356.01|353.61|356.17|353.77|355.52|353.12|0
1648829860000|2022-04-01 16:17:40|356.17|353.77|356.34|353.94|356.34|353.94|356.17|353.77|0
1648829870000|2022-04-01 16:17:50|356.5|354.1|356.42|354.02|356.5|354.1|356.34|353.94|0
1648829880000|2022-04-01 16:18:00|356.5|354.1|356.5|354.1|356.5|354.1|356.34|353.94|0
1648829890000|2022-04-01 16:18:10|356.34|353.94|355.85|353.45|356.34|353.94|355.52|353.12|0
1648829900000|2022-04-01 16:18:20|355.69|353.29|355.52|353.12|355.69|353.29|355.36|352.96|0
1648829910000|2022-04-01 16:18:30|355.69|353.29|355.36|352.96|355.69|353.29|355.36|352.96|0
1648829920000|2022-04-01 16:18:40|355.2|352.8|355.2|352.8|355.2|352.8|355.04|352.64|0
1648829930000|2022-04-01 16:18:50|355.04|352.64|355.2|352.8|355.36|352.96|355.04|352.64|0
1648829940000|2022-04-01 16:19:00|354.87|352.47|354.71|352.31|354.87|352.47|354.71|352.31|0
1648829950000|2022-04-01 16:19:10|354.55|352.15|354.39|351.99|354.55|352.15|354.39|351.99|0
1648829960000|2022-04-01 16:19:20|354.55|352.15|354.39|351.99|354.55|352.15|354.39|351.99|0
1648829970000|2022-04-01 16:19:30|354.87|352.47|355.04|352.64|355.04|352.64|354.55|352.15|0
1648829980000|2022-04-01 16:19:40|355.2|352.8|355.2|352.8|355.36|352.96|355.2|352.8|0
1648829990000|2022-04-01 16:19:50|355.04|352.64|355.04|352.64|355.2|352.8|355.04|352.64|0
1648830000000|2022-04-01 16:20:00|355.36|352.96|354.87|352.47|355.52|353.12|354.71|352.31|0
1648830010000|2022-04-01 16:20:10|354.71|352.31|354.87|352.47|354.87|352.47|354.55|352.15|0
1648830020000|2022-04-01 16:20:20|355.04|352.64|355.04|352.64|355.2|352.8|355.04|352.64|0
1648830030000|2022-04-01 16:20:30|354.87|352.47|355.04|352.64|355.04|352.64|354.87|352.47|0
1648830040000|2022-04-01 16:20:40|354.55|352.15|355.04|352.64|355.04|352.64|354.55|352.15|0
1648830050000|2022-04-01 16:20:50|354.87|352.47|354.87|352.47|355.04|352.64|354.87|352.47|0
1648830060000|2022-04-01 16:21:00|355.04|352.64|354.55|352.15|355.36|352.96|354.55|352.15|0
1648830070000|2022-04-01 16:21:10|354.39|351.99|354.39|351.99|354.39|351.99|354.22|351.82|0
1648830080000|2022-04-01 16:21:20|354.22|351.82|353.9|351.5|354.22|351.82|353.9|351.5|0
1648830090000|2022-04-01 16:21:30|354.06|351.66|353.74|351.34|354.06|351.66|353.57|351.17|0
1648830100000|2022-04-01 16:21:40|353.57|351.17|353.57|351.17|353.74|351.34|353.57|351.17|0
1648830110000|2022-04-01 16:21:50|353.41|351.01|353.41|351.01|353.41|351.01|353.25|350.85|0
1648830120000|2022-04-01 16:22:00|353.74|351.34|354.06|351.66|354.06|351.66|353.74|351.34|0
1648830130000|2022-04-01 16:22:10|354.22|351.82|354.06|351.66|354.22|351.82|353.9|351.5|0
1648830140000|2022-04-01 16:22:20|353.9|351.5|354.06|351.66|354.22|351.82|353.9|351.5|0
1648830150000|2022-04-01 16:22:30|353.98|351.58|353.74|351.34|353.98|351.58|353.74|351.34|0
1648830160000|2022-04-01 16:22:40|353.9|351.5|353.74|351.34|353.9|351.5|353.74|351.34|0
1648830170000|2022-04-01 16:22:50|353.57|351.17|353.5|351.1|353.57|351.17|353.5|351.1|0
1648830180000|2022-04-01 16:23:00|353.41|351.01|353.41|351.01|353.74|351.34|353.41|351.01|0
1648830190000|2022-04-01 16:23:10|353.25|350.85|353.09|350.69|353.25|350.85|353.09|350.69|0
1648830200000|2022-04-01 16:23:20|353.41|351.01|353.09|350.69|353.41|351.01|353.09|350.69|0
1648830210000|2022-04-01 16:23:30|352.93|350.53|353.25|350.85|353.25|350.85|352.93|350.53|0
1648830220000|2022-04-01 16:23:40|353.09|350.69|352.93|350.53|353.25|350.85|352.93|350.53|0
1648830230000|2022-04-01 16:23:50|353.09|350.69|352.76|350.36|353.09|350.69|352.6|350.2|0
1648830240000|2022-04-01 16:24:00|353.09|350.69|353.09|350.69|353.25|350.85|352.93|350.53|0
1648830250000|2022-04-01 16:24:10|353.25|350.85|353.25|350.85|353.41|351.01|353.25|350.85|0
1648830260000|2022-04-01 16:24:20|353.57|351.17|353.9|351.5|353.9|351.5|353.57|351.17|0
1648830270000|2022-04-01 16:24:30|354.06|351.66|354.22|351.82|354.22|351.82|354.06|351.66|0
1648830280000|2022-04-01 16:24:40|354.06|351.66|354.06|351.66|354.06|351.66|354.06|351.66|0
1648830290000|2022-04-01 16:24:50|353.74|351.34|353.41|351.01|353.74|351.34|353.41|351.01|0
1648830300000|2022-04-01 16:25:00|352.76|350.36|353.09|350.69|353.09|350.69|352.76|350.36|0
1648830310000|2022-04-01 16:25:10|352.93|350.53|352.76|350.36|353.09|350.69|352.76|350.36|0
1648830320000|2022-04-01 16:25:20|352.44|350.04|352.6|350.2|352.6|350.2|352.44|350.04|0
1648830330000|2022-04-01 16:25:30|352.44|350.04|352.76|350.36|352.76|350.36|352.44|350.04|0
1648830340000|2022-04-01 16:25:40|352.52|350.12|352.44|350.04|352.52|350.12|352.36|349.96|0
1648830350000|2022-04-01 16:25:50|352.6|350.2|352.6|350.2|352.6|350.2|352.6|350.2|0
1648830360000|2022-04-01 16:26:00|352.44|350.04|352.76|350.36|352.76|350.36|352.28|349.88|0
1648830370000|2022-04-01 16:26:10|352.93|350.53|352.93|350.53|352.93|350.53|352.76|350.36|0
1648830380000|2022-04-01 16:26:20|352.76|350.36|353.01|350.61|353.01|350.61|352.76|350.36|0
1648830390000|2022-04-01 16:26:30|352.92|350.52|353.09|350.69|353.09|350.69|352.92|350.52|0
1648830400000|2022-04-01 16:26:40|353.25|350.85|353.41|351.01|353.41|351.01|353.25|350.85|0
1648830410000|2022-04-01 16:26:50|353.57|351.17|353.73|351.33|353.9|351.5|353.57|351.17|0
1648830420000|2022-04-01 16:27:00|353.41|351.01|353.57|351.17|353.73|351.33|353.41|351.01|0
1648830430000|2022-04-01 16:27:10|353.41|351.01|353.66|351.26|353.73|351.33|353.41|351.01|0
1648830440000|2022-04-01 16:27:20|353.57|351.17|353.25|350.85|353.57|351.17|353.25|350.85|0
1648830450000|2022-04-01 16:27:30|353.09|350.69|353.09|350.69|353.25|350.85|353.09|350.69|0
1648830460000|2022-04-01 16:27:40|352.92|350.52|353.25|350.85|353.25|350.85|352.92|350.52|0
1648830470000|2022-04-01 16:27:50|353.09|350.69|353.41|351.01|353.41|351.01|353.09|350.69|0
1648830480000|2022-04-01 16:28:00|353.09|350.69|353.25|350.85|353.25|350.85|353.09|350.69|0
1648830490000|2022-04-01 16:28:10|353.09|350.69|352.92|350.52|353.09|350.69|352.76|350.36|0
1648830500000|2022-04-01 16:28:20|353.09|350.69|353.25|350.85|353.25|350.85|353.09|350.69|0
1648830510000|2022-04-01 16:28:30|353.09|350.69|352.76|350.36|353.09|350.69|352.76|350.36|0
1648830520000|2022-04-01 16:28:40|352.92|350.52|352.76|350.36|352.92|350.52|352.76|350.36|0
1648830530000|2022-04-01 16:28:50|352.92|350.52|352.92|350.52|352.92|350.52|352.76|350.36|0
1648830540000|2022-04-01 16:29:00|352.6|350.2|352.6|350.2|352.76|350.36|352.44|350.04|0
1648830550000|2022-04-01 16:29:10|352.44|350.04|352.6|350.2|352.6|350.2|352.44|350.04|0
1648830560000|2022-04-01 16:29:20|352.44|350.04|352.11|349.71|352.44|350.04|352.11|349.71|0
1648830570000|2022-04-01 16:29:30|351.79|349.39|351.79|349.39|351.95|349.55|351.79|349.39|0
1648830580000|2022-04-01 16:29:40|351.63|349.23|351.47|349.07|351.63|349.23|351.47|349.07|0
1648830590000|2022-04-01 16:29:50|351.63|349.23|351.63|349.23|351.79|349.39|351.63|349.23|0
1648830600000|2022-04-01 16:30:00|351.95|349.55|352.44|350.04|352.44|350.04|351.95|349.55|0
1648830610000|2022-04-01 16:30:10|352.6|350.2|352.6|350.2|352.6|350.2|352.6|350.2|0
1648830620000|2022-04-01 16:30:20|352.28|349.88|352.44|350.04|352.44|350.04|352.28|349.88|0
1648830630000|2022-04-01 16:30:30|352.6|350.2|352.6|350.2|352.76|350.36|352.6|350.2|0
1648830640000|2022-04-01 16:30:40|352.68|350.28|353.01|350.61|353.01|350.61|352.6|350.2|0
1648830650000|2022-04-01 16:30:50|353.25|350.85|353.9|351.5|353.9|351.5|353.25|350.85|0
1648830660000|2022-04-01 16:31:00|354.06|351.66|354.06|351.66|354.06|351.66|354.06|351.66|0
1648830670000|2022-04-01 16:31:10|354.22|351.82|354.22|351.82|354.22|351.82|354.22|351.82|0
1648830680000|2022-04-01 16:31:20|354.54|352.14|354.38|351.98|354.54|352.14|354.38|351.98|0
1648830690000|2022-04-01 16:31:30|354.06|351.66|354.38|351.98|354.54|352.14|354.06|351.66|0
1648830700000|2022-04-01 16:31:40|354.71|352.31|354.54|352.14|354.87|352.47|354.54|352.14|0
1648830710000|2022-04-01 16:31:50|354.71|352.31|354.79|352.39|354.87|352.47|354.71|352.31|0
1648830720000|2022-04-01 16:32:00|354.71|352.31|355.52|353.12|355.52|353.12|354.71|352.31|0
1648830730000|2022-04-01 16:32:10|355.36|352.96|355.84|353.44|355.84|353.44|355.36|352.96|0
1648830740000|2022-04-01 16:32:20|356.01|353.61|356.17|353.77|356.17|353.77|356.01|353.61|0
1648830750000|2022-04-01 16:32:30|356.01|353.61|356.17|353.77|356.49|354.09|356.01|353.61|0
1648830760000|2022-04-01 16:32:40|356.33|353.93|356.33|353.93|356.33|353.93|356.33|353.93|0
1648830770000|2022-04-01 16:32:50|356.49|354.09|356.49|354.09|356.49|354.09|356.49|354.09|0
1648830780000|2022-04-01 16:33:00|356.33|353.93|356.25|353.85|356.33|353.93|356.01|353.61|0
1648830790000|2022-04-01 16:33:10|355.84|353.44|355.84|353.44|355.84|353.44|355.68|353.28|0
1648830800000|2022-04-01 16:33:20|355.68|353.28|355.68|353.28|355.84|353.44|355.68|353.28|0
1648830810000|2022-04-01 16:33:30|355.52|353.12|355.52|353.12|355.52|353.12|355.52|353.12|0
1648830820000|2022-04-01 16:33:40|355.68|353.28|356.01|353.61|356.01|353.61|355.68|353.28|0
1648830830000|2022-04-01 16:33:50|356.17|353.77|356.82|354.42|356.82|354.42|356.17|353.77|0
1648830840000|2022-04-01 16:34:00|357.47|355.07|357.31|354.91|357.47|355.07|357.31|354.91|0
1648830850000|2022-04-01 16:34:10|357.47|355.07|357.63|355.23|357.63|355.23|357.47|355.07|0
1648830860000|2022-04-01 16:34:20|357.8|355.4|357.47|355.07|357.8|355.4|357.47|355.07|0
1648830870000|2022-04-01 16:34:30|357.63|355.23|357.47|355.07|357.63|355.23|357.47|355.07|0
1648830880000|2022-04-01 16:34:40|357.63|355.23|357.31|354.91|357.63|355.23|357.31|354.91|0
1648830890000|2022-04-01 16:34:50|357.15|354.75|356.98|354.58|357.15|354.75|356.82|354.42|0
1648830900000|2022-04-01 16:35:00|357.39|354.99|357.15|354.75|357.39|354.99|357.15|354.75|0
1648830910000|2022-04-01 16:35:10|357.63|355.23|357.31|354.91|357.8|355.4|357.15|354.75|0
1648830920000|2022-04-01 16:35:20|356.98|354.58|357.14|354.74|357.31|354.91|356.98|354.58|0
1648830930000|2022-04-01 16:35:30|357.31|354.91|357.72|355.32|357.72|355.32|357.31|354.91|0
1648830940000|2022-04-01 16:35:40|357.8|355.4|357.63|355.23|357.8|355.4|357.63|355.23|0
1648830950000|2022-04-01 16:35:50|357.47|355.07|357.47|355.07|357.47|355.07|357.31|354.91|0
1648830960000|2022-04-01 16:36:00|357.8|355.4|357.96|355.56|357.96|355.56|357.8|355.4|0
1648830970000|2022-04-01 16:36:10|358.29|355.89|358.45|356.05|358.45|356.05|358.29|355.89|0
1648830980000|2022-04-01 16:36:20|358.61|356.21|358.29|355.89|358.61|356.21|358.29|355.89|0
1648830990000|2022-04-01 16:36:30|357.96|355.56|357.63|355.23|357.96|355.56|357.63|355.23|0
1648831000000|2022-04-01 16:36:40|357.8|355.4|358.12|355.72|358.12|355.72|357.8|355.4|0
1648831010000|2022-04-01 16:36:50|357.96|355.56|357.96|355.56|358.12|355.72|357.96|355.56|0
1648831020000|2022-04-01 16:37:00|357.63|355.23|357.8|355.4|357.8|355.4|357.63|355.23|0
1648831030000|2022-04-01 16:37:10|358.12|355.72|358.12|355.72|358.12|355.72|358.12|355.72|0
1648831040000|2022-04-01 16:37:20|358.04|355.64|358.45|356.05|358.45|356.05|358.04|355.64|0
1648831050000|2022-04-01 16:37:30|358.12|355.72|358.29|355.89|358.29|355.89|358.12|355.72|0
1648831060000|2022-04-01 16:37:40|358.12|355.72|357.63|355.23|358.12|355.72|357.63|355.23|0
1648831070000|2022-04-01 16:37:50|357.47|355.07|357.63|355.23|357.63|355.23|357.31|354.91|0
1648831080000|2022-04-01 16:38:00|357.47|355.07|356.98|354.58|357.47|355.07|356.98|354.58|0
1648831090000|2022-04-01 16:38:10|356.82|354.42|356.65|354.25|356.98|354.58|356.65|354.25|0
1648831100000|2022-04-01 16:38:20|357.14|354.74|357.31|354.91|357.31|354.91|357.14|354.74|0
1648831110000|2022-04-01 16:38:30|357.47|355.07|357.31|354.91|357.47|355.07|357.31|354.91|0
1648831130000|2022-04-01 16:38:50|356.98|354.58|356.98|354.58|356.98|354.58|356.98|354.58|0
1648831140000|2022-04-01 16:39:00|356.49|354.09|356.49|354.09|356.65|354.25|356.49|354.09|0
1648831150000|2022-04-01 16:39:10|356.65|354.25|356.49|354.09|356.82|354.42|356.49|354.09|0
1648831160000|2022-04-01 16:39:20|356.33|353.93|356.33|353.93|356.49|354.09|356.33|353.93|0
1648831170000|2022-04-01 16:39:30|356.17|353.77|355.84|353.44|356.17|353.77|355.84|353.44|0
1648831180000|2022-04-01 16:39:40|355.68|353.28|355.84|353.44|355.84|353.44|355.68|353.28|0
1648831190000|2022-04-01 16:39:50|355.93|353.53|356|353.6|356.17|353.77|355.93|353.53|0
1648831200000|2022-04-01 16:40:00|356.17|353.77|356.82|354.42|357.14|354.74|356.17|353.77|0
1648831210000|2022-04-01 16:40:10|356.49|354.09|356.82|354.42|356.82|354.42|356.33|353.93|0
1648831220000|2022-04-01 16:40:20|356.98|354.58|357.14|354.74|357.14|354.74|356.98|354.58|0
1648831240000|2022-04-01 16:40:40|356.82|354.42|356.82|354.42|356.82|354.42|356.65|354.25|0
1648831250000|2022-04-01 16:40:50|356.98|354.58|356.82|354.42|356.98|354.58|356.82|354.42|0
1648831260000|2022-04-01 16:41:00|356.65|354.25|356.98|354.58|357.14|354.74|356.65|354.25|0
1648831270000|2022-04-01 16:41:10|357.14|354.74|357.31|354.91|357.31|354.91|357.14|354.74|0
1648831280000|2022-04-01 16:41:20|357.14|354.74|356.82|354.42|357.14|354.74|356.82|354.42|0
1648831290000|2022-04-01 16:41:30|356.98|354.58|356.49|354.09|356.98|354.58|356.49|354.09|0
1648831300000|2022-04-01 16:41:40|356.33|353.93|356.65|354.25|356.65|354.25|356.33|353.93|0
1648831310000|2022-04-01 16:41:50|356.49|354.09|356.33|353.93|356.58|354.18|356.33|353.93|0
1648831320000|2022-04-01 16:42:00|356.16|353.76|355.35|352.95|356.16|353.76|355.35|352.95|0
1648831330000|2022-04-01 16:42:10|355.51|353.11|354.86|352.46|355.51|353.11|354.86|352.46|0
1648831340000|2022-04-01 16:42:20|355.19|352.79|355.03|352.63|355.19|352.79|355.03|352.63|0
1648831350000|2022-04-01 16:42:30|354.86|352.46|354.7|352.3|355.03|352.63|354.7|352.3|0
1648831360000|2022-04-01 16:42:40|354.54|352.14|354.54|352.14|354.54|352.14|354.54|352.14|0
1648831370000|2022-04-01 16:42:50|354.38|351.98|354.54|352.14|354.54|352.14|354.38|351.98|0
1648831380000|2022-04-01 16:43:00|354.86|352.46|355.03|352.63|355.03|352.63|354.86|352.46|0
1648831390000|2022-04-01 16:43:10|354.86|352.46|354.05|351.65|354.86|352.46|354.05|351.65|0
1648831400000|2022-04-01 16:43:20|353.89|351.49|353.97|351.57|353.97|351.57|353.89|351.49|0
1648831410000|2022-04-01 16:43:30|353.89|351.49|354.21|351.81|354.21|351.81|353.89|351.49|0
1648831420000|2022-04-01 16:43:40|354.14|351.74|354.05|351.65|354.14|351.74|353.89|351.49|0
1648831430000|2022-04-01 16:43:50|354.21|351.81|354.05|351.65|354.21|351.81|354.05|351.65|0
1648831440000|2022-04-01 16:44:00|353.73|351.33|353.73|351.33|353.89|351.49|353.73|351.33|0
1648831450000|2022-04-01 16:44:10|353.57|351.17|353.08|350.68|353.73|351.33|353.08|350.68|0
1648831460000|2022-04-01 16:44:20|353.24|350.84|352.92|350.52|353.24|350.84|352.92|350.52|0
1648831470000|2022-04-01 16:44:30|353.08|350.68|353.08|350.68|353.24|350.84|353.08|350.68|0
1648831480000|2022-04-01 16:44:40|353.24|350.84|353.24|350.84|353.24|350.84|353.08|350.68|0
1648831490000|2022-04-01 16:44:50|353.08|350.68|353.24|350.84|353.24|350.84|353.08|350.68|0
1648831500000|2022-04-01 16:45:00|352.92|350.52|352.92|350.52|353.08|350.68|352.92|350.52|0
1648831510000|2022-04-01 16:45:10|353.73|351.33|353.89|351.49|353.89|351.49|353.73|351.33|0
1648831520000|2022-04-01 16:45:20|353.73|351.33|353.89|351.49|353.89|351.49|353.73|351.33|0
1648831530000|2022-04-01 16:45:30|353.73|351.33|354.21|351.81|354.21|351.81|353.73|351.33|0
1648831540000|2022-04-01 16:45:40|354.3|351.9|354.7|352.3|354.7|352.3|354.3|351.9|0
1648831550000|2022-04-01 16:45:50|354.54|352.14|354.54|352.14|354.54|352.14|354.38|351.98|0
1648831560000|2022-04-01 16:46:00|354.7|352.3|355.03|352.63|355.03|352.63|354.7|352.3|0
1648831570000|2022-04-01 16:46:10|355.19|352.79|355.35|352.95|355.35|352.95|355.03|352.63|0
1648831580000|2022-04-01 16:46:20|355.19|352.79|355.02|352.62|355.27|352.87|355.02|352.62|0
1648831590000|2022-04-01 16:46:30|354.86|352.46|355.02|352.62|355.02|352.62|354.86|352.46|0
1648831600000|2022-04-01 16:46:40|354.54|352.14|354.21|351.81|354.54|352.14|354.21|351.81|0
1648831610000|2022-04-01 16:46:50|354.38|351.98|354.54|352.14|354.54|352.14|354.38|351.98|0
1648831620000|2022-04-01 16:47:00|354.7|352.3|354.86|352.46|355.02|352.62|354.62|352.22|0
1648831630000|2022-04-01 16:47:10|355.02|352.62|354.7|352.3|355.02|352.62|354.54|352.14|0
1648831640000|2022-04-01 16:47:20|354.21|351.81|354.05|351.65|354.21|351.81|354.05|351.65|0
1648831650000|2022-04-01 16:47:30|353.89|351.49|354.05|351.65|354.05|351.65|353.73|351.33|0
1648831660000|2022-04-01 16:47:40|354.21|351.81|354.21|351.81|354.38|351.98|354.21|351.81|0
1648831670000|2022-04-01 16:47:50|354.05|351.65|353.89|351.49|354.05|351.65|353.89|351.49|0
1648831680000|2022-04-01 16:48:00|353.73|351.33|353.73|351.33|353.73|351.33|353.56|351.16|0
1648831690000|2022-04-01 16:48:10|353.4|351|353.24|350.84|353.4|351|353.24|350.84|0
1648831700000|2022-04-01 16:48:20|353.08|350.68|352.75|350.35|353.08|350.68|352.75|350.35|0
1648831710000|2022-04-01 16:48:30|352.84|350.44|352.92|350.52|352.92|350.52|352.84|350.44|0
1648831720000|2022-04-01 16:48:40|352.75|350.35|352.92|350.52|352.92|350.52|352.59|350.19|0
1648831730000|2022-04-01 16:48:50|352.75|350.35|352.92|350.52|352.92|350.52|352.75|350.35|0
1648831740000|2022-04-01 16:49:00|352.75|350.35|352.75|350.35|353.08|350.68|352.75|350.35|0
1648831750000|2022-04-01 16:49:10|352.92|350.52|352.84|350.44|352.92|350.52|352.43|350.03|0
1648831760000|2022-04-01 16:49:20|352.75|350.35|353|350.6|353|350.6|352.75|350.35|0
1648831770000|2022-04-01 16:49:30|352.92|350.52|352.92|350.52|353.08|350.68|352.92|350.52|0
1648831780000|2022-04-01 16:49:40|352.75|350.35|353.08|350.68|353.08|350.68|352.75|350.35|0
1648831790000|2022-04-01 16:49:50|352.92|350.52|352.59|350.19|352.92|350.52|352.59|350.19|0
1648831800000|2022-04-01 16:50:00|352.75|350.35|352.75|350.35|352.75|350.35|352.75|350.35|0
1648831810000|2022-04-01 16:50:10|352.27|349.87|353.08|350.68|353.08|350.68|352.11|349.71|0
1648831820000|2022-04-01 16:50:20|353.4|351|353.4|351|353.4|351|353.4|351|0
1648831830000|2022-04-01 16:50:30|353.56|351.16|353.56|351.16|353.56|351.16|353.56|351.16|0
1648831840000|2022-04-01 16:50:40|353.4|351|352.75|350.35|353.4|351|352.75|350.35|0
1648831850000|2022-04-01 16:50:50|352.92|350.52|353.24|350.84|353.24|350.84|352.92|350.52|0
1648831860000|2022-04-01 16:51:00|353.4|351|353.24|350.84|353.4|351|353.24|350.84|0
1648831870000|2022-04-01 16:51:10|353.4|351|353.56|351.16|353.56|351.16|353.4|351|0
1648831880000|2022-04-01 16:51:20|353.72|351.32|354.05|351.65|354.05|351.65|353.72|351.32|0
1648831890000|2022-04-01 16:51:30|353.89|351.49|354.37|351.97|354.37|351.97|353.89|351.49|0
1648831900000|2022-04-01 16:51:40|354.05|351.65|354.05|351.65|354.21|351.81|354.05|351.65|0
1648831910000|2022-04-01 16:51:50|353.89|351.49|354.05|351.65|354.05|351.65|353.89|351.49|0
1648831920000|2022-04-01 16:52:00|353.89|351.49|354.05|351.65|354.05|351.65|353.89|351.49|0
1648831930000|2022-04-01 16:52:10|353.89|351.49|354.21|351.81|354.21|351.81|353.89|351.49|0
1648831940000|2022-04-01 16:52:20|353.72|351.32|354.21|351.81|354.21|351.81|353.72|351.32|0
1648831950000|2022-04-01 16:52:30|354.37|351.97|354.54|352.14|354.54|352.14|354.37|351.97|0
1648831960000|2022-04-01 16:52:40|354.86|352.46|354.86|352.46|354.86|352.46|354.86|352.46|0
1648831970000|2022-04-01 16:52:50|355.02|352.62|355.18|352.78|355.18|352.78|355.02|352.62|0
1648831980000|2022-04-01 16:53:00|355.02|352.62|355.18|352.78|355.18|352.78|355.02|352.62|0
1648831990000|2022-04-01 16:53:10|355.02|352.62|354.7|352.3|355.02|352.62|354.54|352.14|0
1648832000000|2022-04-01 16:53:20|354.46|352.06|354.54|352.14|354.54|352.14|354.46|352.06|0
1648832010000|2022-04-01 16:53:30|354.37|351.97|354.37|351.97|354.37|351.97|354.37|351.97|0
1648832020000|2022-04-01 16:53:40|354.21|351.81|354.21|351.81|354.37|351.97|354.21|351.81|0
1648832030000|2022-04-01 16:53:50|354.53|352.13|354.53|352.13|354.7|352.3|354.53|352.13|0
1648832040000|2022-04-01 16:54:00|354.37|351.97|354.05|351.65|354.37|351.97|354.05|351.65|0
1648832050000|2022-04-01 16:54:10|353.56|351.16|353.56|351.16|353.72|351.32|353.56|351.16|0
1648832060000|2022-04-01 16:54:20|354.05|351.65|354.05|351.65|354.05|351.65|353.89|351.49|0
1648832070000|2022-04-01 16:54:30|353.89|351.49|354.21|351.81|354.37|351.97|353.89|351.49|0
1648832080000|2022-04-01 16:54:40|354.05|351.65|354.05|351.65|354.05|351.65|354.05|351.65|0
1648832090000|2022-04-01 16:54:50|353.4|351|353.08|350.68|353.4|351|353.08|350.68|0
1648832100000|2022-04-01 16:55:00|352.91|350.51|353.24|350.84|353.24|350.84|352.91|350.51|0
1648832110000|2022-04-01 16:55:10|353.72|351.32|353.72|351.32|353.89|351.49|353.72|351.32|0
1648832120000|2022-04-01 16:55:20|353.4|351|353.24|350.84|353.4|351|353.24|350.84|0
1648832130000|2022-04-01 16:55:30|352.91|350.51|352.59|350.19|352.91|350.51|352.43|350.03|0
1648832140000|2022-04-01 16:55:40|352.27|349.87|352.27|349.87|352.27|349.87|352.1|349.7|0
1648832150000|2022-04-01 16:55:50|352.1|349.7|352.1|349.7|352.27|349.87|352.1|349.7|0
1648832160000|2022-04-01 16:56:00|351.94|349.54|351.94|349.54|351.94|349.54|351.78|349.38|0
1648832170000|2022-04-01 16:56:10|352.03|349.63|352.1|349.7|352.27|349.87|352.03|349.63|0
1648832180000|2022-04-01 16:56:20|352.59|350.19|352.75|350.35|352.75|350.35|352.59|350.19|0
1648832190000|2022-04-01 16:56:30|352.59|350.19|352.51|350.11|352.59|350.19|352.27|349.87|0
1648832200000|2022-04-01 16:56:40|352.43|350.03|353.07|350.67|353.07|350.67|352.43|350.03|0
1648832210000|2022-04-01 16:56:50|352.91|350.51|352.75|350.35|352.91|350.51|352.59|350.19|0
1648832220000|2022-04-01 16:57:00|352.91|350.51|352.75|350.35|353.07|350.67|352.75|350.35|0
1648832230000|2022-04-01 16:57:10|352.59|350.19|352.83|350.43|352.83|350.43|352.59|350.19|0
1648832240000|2022-04-01 16:57:20|352.91|350.51|353.72|351.32|354.05|351.65|352.91|350.51|0
1648832250000|2022-04-01 16:57:30|353.88|351.48|354.05|351.65|354.13|351.73|353.88|351.48|0
1648832260000|2022-04-01 16:57:40|353.72|351.32|353.4|351|353.88|351.48|353.4|351|0
1648832270000|2022-04-01 16:57:50|353.24|350.84|353.07|350.67|353.24|350.84|352.91|350.51|0
1648832280000|2022-04-01 16:58:00|353.16|350.76|352.91|350.51|353.24|350.84|352.91|350.51|0
1648832290000|2022-04-01 16:58:10|352.75|350.35|352.91|350.51|352.91|350.51|352.75|350.35|0
1648832300000|2022-04-01 16:58:20|353.24|350.84|353.07|350.67|353.24|350.84|353.07|350.67|0
1648832310000|2022-04-01 16:58:30|352.91|350.51|353.88|351.48|353.88|351.48|352.91|350.51|0
1648832320000|2022-04-01 16:58:40|354.05|351.65|354.62|352.22|354.7|352.3|354.05|351.65|0
1648832330000|2022-04-01 16:58:50|354.7|352.3|354.53|352.13|354.7|352.3|354.53|352.13|0
1648832340000|2022-04-01 16:59:00|354.37|351.97|354.53|352.13|354.53|352.13|354.37|351.97|0
1648832350000|2022-04-01 16:59:10|354.7|352.3|354.7|352.3|354.7|352.3|354.7|352.3|0
1648832360000|2022-04-01 16:59:20|354.53|352.13|354.37|351.97|354.53|352.13|354.37|351.97|0
1648832370000|2022-04-01 16:59:30|354.53|352.13|354.86|352.46|354.86|352.46|354.53|352.13|0
1648832380000|2022-04-01 16:59:40|355.02|352.62|354.53|352.13|355.02|352.62|354.53|352.13|0
1648832390000|2022-04-01 16:59:50|354.37|351.97|354.86|352.46|354.86|352.46|354.37|351.97|0
1648832400000|2022-04-01 17:00:00|354.53|352.13|354.05|351.65|354.53|352.13|354.05|351.65|0
1648832410000|2022-04-01 17:00:10|353.88|351.48|353.88|351.48|354.05|351.65|353.88|351.48|0
1648832420000|2022-04-01 17:00:20|354.37|351.97|354.69|352.29|354.69|352.29|354.21|351.81|0
1648832430000|2022-04-01 17:00:30|355.02|352.62|355.18|352.78|355.34|352.94|355.02|352.62|0
1648832440000|2022-04-01 17:00:40|355.34|352.94|355.51|353.11|355.51|353.11|355.34|352.94|0
1648832450000|2022-04-01 17:00:50|355.34|352.94|355.51|353.11|355.67|353.27|355.34|352.94|0
1648832460000|2022-04-01 17:01:00|355.67|353.27|355.92|353.52|355.92|353.52|355.51|353.11|0
1648832470000|2022-04-01 17:01:10|355.83|353.43|355.99|353.59|355.99|353.59|355.83|353.43|0
1648832480000|2022-04-01 17:01:20|355.83|353.43|355.83|353.43|355.83|353.43|355.83|353.43|0
1648832490000|2022-04-01 17:01:30|355.67|353.27|355.02|352.62|355.67|353.27|355.02|352.62|0
1648832500000|2022-04-01 17:01:40|354.86|352.46|354.78|352.38|355.02|352.62|354.69|352.29|0
1648832510000|2022-04-01 17:01:50|355.02|352.62|355.02|352.62|355.34|352.94|354.86|352.46|0
1648832520000|2022-04-01 17:02:00|354.86|352.46|354.37|351.97|354.86|352.46|354.37|351.97|0
1648832530000|2022-04-01 17:02:10|354.29|351.89|354.69|352.29|354.69|352.29|354.29|351.89|0
1648832540000|2022-04-01 17:02:20|354.53|352.13|354.53|352.13|354.69|352.29|354.53|352.13|0
1648832550000|2022-04-01 17:02:30|354.37|351.97|353.88|351.48|354.37|351.97|353.88|351.48|0
1648832560000|2022-04-01 17:02:40|354.04|351.64|353.47|351.07|354.37|351.97|353.47|351.07|0
1648832570000|2022-04-01 17:02:50|353.63|351.23|353.63|351.23|353.79|351.39|353.47|351.07|0
1648832580000|2022-04-01 17:03:00|353.79|351.39|354.12|351.72|354.12|351.72|353.79|351.39|0
1648832590000|2022-04-01 17:03:10|353.96|351.56|353.96|351.56|354.12|351.72|353.79|351.39|0
1648832600000|2022-04-01 17:03:20|354.12|351.72|354.28|351.88|354.28|351.88|354.12|351.72|0
1648832610000|2022-04-01 17:03:30|354.44|352.04|354.28|351.88|354.44|352.04|354.28|351.88|0
1648832620000|2022-04-01 17:03:40|354.44|352.04|354.61|352.21|354.61|352.21|354.44|352.04|0
1648832630000|2022-04-01 17:03:50|354.77|352.37|354.77|352.37|354.77|352.37|354.77|352.37|0
1648832640000|2022-04-01 17:04:00|354.61|352.21|354.93|352.53|354.93|352.53|354.44|352.04|0
1648832650000|2022-04-01 17:04:10|354.77|352.37|355.09|352.69|355.09|352.69|354.77|352.37|0
1648832660000|2022-04-01 17:04:20|355.26|352.86|355.09|352.69|355.26|352.86|355.09|352.69|0
1648832670000|2022-04-01 17:04:30|354.93|352.53|355.26|352.86|355.42|353.02|354.93|352.53|0
1648832680000|2022-04-01 17:04:40|355.09|352.69|355.02|352.62|355.09|352.69|354.93|352.53|0
1648832690000|2022-04-01 17:04:50|354.77|352.37|354.61|352.21|354.93|352.53|354.61|352.21|0
1648832700000|2022-04-01 17:05:00|354.44|352.04|354.12|351.72|354.44|352.04|354.04|351.64|0
1648832710000|2022-04-01 17:05:10|354.28|351.88|353.96|351.56|354.44|352.04|353.96|351.56|0
1648832720000|2022-04-01 17:05:20|354.53|352.13|354.12|351.72|354.53|352.13|354.12|351.72|0
1648832730000|2022-04-01 17:05:30|353.96|351.56|354.12|351.72|354.12|351.72|353.96|351.56|0
1648832740000|2022-04-01 17:05:40|353.96|351.56|353.79|351.39|353.96|351.56|353.63|351.23|0
1648832750000|2022-04-01 17:05:50|354.12|351.72|354.12|351.72|354.12|351.72|354.12|351.72|0
1648832760000|2022-04-01 17:06:00|353.96|351.56|353.14|350.74|353.96|351.56|353.14|350.74|0
1648832770000|2022-04-01 17:06:10|352.98|350.58|353.14|350.74|353.14|350.74|352.98|350.58|0
1648832780000|2022-04-01 17:06:20|353.31|350.91|353.31|350.91|353.47|351.07|353.31|350.91|0
1648832790000|2022-04-01 17:06:30|353.14|350.74|352.98|350.58|353.14|350.74|352.98|350.58|0
1648832800000|2022-04-01 17:06:40|353.31|350.91|353.31|350.91|353.31|350.91|353.31|350.91|0
1648832810000|2022-04-01 17:06:50|353.14|350.74|352.66|350.26|353.14|350.74|352.66|350.26|0
1648832820000|2022-04-01 17:07:00|352.82|350.42|352.82|350.42|353.14|350.74|352.82|350.42|0
1648832830000|2022-04-01 17:07:10|352.66|350.26|352.66|350.26|352.66|350.26|352.33|349.93|0
1648832840000|2022-04-01 17:07:20|352.82|350.42|353.63|351.23|353.63|351.23|352.82|350.42|0
1648832850000|2022-04-01 17:07:30|353.47|351.07|353.55|351.15|353.55|351.15|353.47|351.07|0
1648832860000|2022-04-01 17:07:40|353.63|351.23|353.63|351.23|353.63|351.23|353.3|350.9|0
1648832870000|2022-04-01 17:07:50|353.47|351.07|353.71|351.31|353.71|351.31|353.47|351.07|0
1648832880000|2022-04-01 17:08:00|353.63|351.23|353.14|350.74|353.63|351.23|352.98|350.58|0
1648832890000|2022-04-01 17:08:10|352.82|350.42|352.66|350.26|352.82|350.42|352.66|350.26|0
1648832900000|2022-04-01 17:08:20|352.82|350.42|352.98|350.58|352.98|350.58|352.66|350.26|0
1648832910000|2022-04-01 17:08:30|352.82|350.42|352.66|350.26|352.82|350.42|352.66|350.26|0
1648832920000|2022-04-01 17:08:40|352.82|350.42|352.66|350.26|352.82|350.42|352.66|350.26|0
1648832930000|2022-04-01 17:08:50|352.82|350.42|352.82|350.42|352.82|350.42|352.49|350.09|0
1648832940000|2022-04-01 17:09:00|352.49|350.09|352.49|350.09|352.49|350.09|352.33|349.93|0
1648832950000|2022-04-01 17:09:10|352.66|350.26|352.82|350.42|352.82|350.42|352.66|350.26|0
1648832960000|2022-04-01 17:09:20|353.3|350.9|353.63|351.23|353.63|351.23|353.14|350.74|0
1648832970000|2022-04-01 17:09:30|353.79|351.39|354.28|351.88|354.28|351.88|353.79|351.39|0
1648832980000|2022-04-01 17:09:40|354.44|352.04|354.77|352.37|354.77|352.37|354.44|352.04|0
1648832990000|2022-04-01 17:09:50|354.93|352.53|354.93|352.53|354.93|352.53|354.93|352.53|0
1648833000000|2022-04-01 17:10:00|355.01|352.61|355.42|353.02|355.42|353.02|355.01|352.61|0
1648833010000|2022-04-01 17:10:10|355.26|352.86|355.58|353.18|355.58|353.18|355.26|352.86|0
1648833020000|2022-04-01 17:10:20|355.74|353.34|355.42|353.02|355.74|353.34|355.42|353.02|0
1648833030000|2022-04-01 17:10:30|355.58|353.18|355.74|353.34|355.74|353.34|355.58|353.18|0
1648833040000|2022-04-01 17:10:40|355.58|353.18|355.91|353.51|355.91|353.51|355.42|353.02|0
1648833050000|2022-04-01 17:10:50|356.07|353.67|356.56|354.16|356.56|354.16|356.07|353.67|0
1648833060000|2022-04-01 17:11:00|356.4|354|355.91|353.51|356.4|354|355.91|353.51|0
1648833070000|2022-04-01 17:11:10|355.74|353.34|355.42|353.02|355.74|353.34|355.42|353.02|0
1648833080000|2022-04-01 17:11:20|355.58|353.18|356.4|354|356.4|354|355.58|353.18|0
1648833090000|2022-04-01 17:11:30|356.56|354.16|356.4|354|356.72|354.32|356.4|354|0
1648833100000|2022-04-01 17:11:40|357.05|354.65|356.89|354.49|357.05|354.65|356.89|354.49|0
1648833110000|2022-04-01 17:11:50|357.21|354.81|357.21|354.81|357.21|354.81|357.05|354.65|0
1648833120000|2022-04-01 17:12:00|357.05|354.65|356.89|354.49|357.05|354.65|356.89|354.49|0
1648833130000|2022-04-01 17:12:10|357.05|354.65|356.72|354.32|357.05|354.65|356.72|354.32|0
1648833140000|2022-04-01 17:12:20|356.56|354.16|356.72|354.32|356.72|354.32|356.56|354.16|0
1648833150000|2022-04-01 17:12:30|356.56|354.16|356.07|353.67|356.56|354.16|356.07|353.67|0
1648833160000|2022-04-01 17:12:40|356.23|353.83|356.56|354.16|356.56|354.16|356.23|353.83|0
1648833170000|2022-04-01 17:12:50|356.4|354|356.4|354|356.4|354|356.4|354|0
1648833180000|2022-04-01 17:13:00|356.07|353.67|356.23|353.83|356.23|353.83|356.07|353.67|0
1648833190000|2022-04-01 17:13:10|356.07|353.67|356.23|353.83|356.23|353.83|356.07|353.67|0
1648833200000|2022-04-01 17:13:20|356.4|354|356.56|354.16|356.56|354.16|356.4|354|0
1648833210000|2022-04-01 17:13:30|356.4|354|356.4|354|356.4|354|356.4|354|0
1648833220000|2022-04-01 17:13:40|356.23|353.83|356.32|353.92|356.32|353.92|356.23|353.83|0
1648833230000|2022-04-01 17:13:50|356.56|354.16|356.56|354.16|356.56|354.16|356.56|354.16|0
1648833240000|2022-04-01 17:14:00|356.64|354.24|356.56|354.16|356.72|354.32|356.56|354.16|0
1648833250000|2022-04-01 17:14:10|356.72|354.32|356.88|354.48|356.89|354.49|356.72|354.32|0
1648833260000|2022-04-01 17:14:20|356.72|354.32|356.97|354.57|356.97|354.57|356.72|354.32|0
1648833270000|2022-04-01 17:14:30|357.05|354.65|357.05|354.65|357.05|354.65|356.88|354.48|0
1648833280000|2022-04-01 17:14:40|356.72|354.32|356.72|354.32|356.72|354.32|356.56|354.16|0
1648833290000|2022-04-01 17:14:50|356.39|353.99|356.39|353.99|356.39|353.99|356.39|353.99|0
1648833300000|2022-04-01 17:15:00|356.56|354.16|356.56|354.16|356.72|354.32|356.23|353.83|0
1648833310000|2022-04-01 17:15:10|356.23|353.83|356.72|354.32|357.05|354.65|356.23|353.83|0
1648833320000|2022-04-01 17:15:20|356.97|354.57|357.37|354.97|357.37|354.97|356.97|354.57|0
1648833330000|2022-04-01 17:15:30|356.88|354.48|357.05|354.65|357.21|354.81|356.88|354.48|0
1648833340000|2022-04-01 17:15:40|357.21|354.81|357.37|354.97|357.37|354.97|357.21|354.81|0
1648833350000|2022-04-01 17:15:50|357.21|354.81|357.21|354.81|357.21|354.81|357.21|354.81|0
1648833360000|2022-04-01 17:16:00|357.13|354.73|357.37|354.97|357.37|354.97|357.13|354.73|0
1648833370000|2022-04-01 17:16:10|357.54|355.14|357.21|354.81|357.54|355.14|357.21|354.81|0
1648833380000|2022-04-01 17:16:20|357.37|354.97|357.37|354.97|357.37|354.97|357.37|354.97|0
1648833390000|2022-04-01 17:16:30|357.54|355.14|357.21|354.81|357.54|355.14|357.21|354.81|0
1648833400000|2022-04-01 17:16:40|357.05|354.65|357.37|354.97|357.37|354.97|357.05|354.65|0
1648833410000|2022-04-01 17:16:50|357.21|354.81|356.81|354.41|357.21|354.81|356.81|354.41|0
1648833420000|2022-04-01 17:17:00|356.72|354.32|356.88|354.48|356.88|354.48|356.39|353.99|0
1648833430000|2022-04-01 17:17:10|357.05|354.65|357.05|354.65|357.05|354.65|357.05|354.65|0
1648833440000|2022-04-01 17:17:20|356.88|354.48|356.72|354.32|356.88|354.48|356.56|354.16|0
1648833450000|2022-04-01 17:17:30|357.05|354.65|356.88|354.48|357.05|354.65|356.88|354.48|0
1648833460000|2022-04-01 17:17:40|356.72|354.32|356.88|354.48|356.88|354.48|356.56|354.16|0
1648833470000|2022-04-01 17:17:50|357.05|354.65|356.56|354.16|357.05|354.65|356.56|354.16|0
1648833480000|2022-04-01 17:18:00|356.88|354.48|356.88|354.48|357.05|354.65|356.88|354.48|0
1648833490000|2022-04-01 17:18:10|356.72|354.32|356.72|354.32|356.88|354.48|356.72|354.32|0
1648833500000|2022-04-01 17:18:20|356.88|354.48|356.56|354.16|356.88|354.48|356.56|354.16|0
1648833510000|2022-04-01 17:18:30|356.39|353.99|356.23|353.83|356.39|353.99|356.23|353.83|0
1648833520000|2022-04-01 17:18:40|356.39|353.99|356.56|354.16|356.56|354.16|356.23|353.83|0
1648833530000|2022-04-01 17:18:50|356.72|354.32|356.88|354.48|356.88|354.48|356.72|354.32|0
1648833540000|2022-04-01 17:19:00|357.05|354.65|356.72|354.32|357.05|354.65|356.72|354.32|0
1648833550000|2022-04-01 17:19:10|356.56|354.16|356.23|353.83|356.56|354.16|356.23|353.83|0
1648833560000|2022-04-01 17:19:20|356.07|353.67|356.23|353.83|356.23|353.83|356.07|353.67|0
1648833570000|2022-04-01 17:19:30|356.07|353.67|356.15|353.75|356.23|353.83|356.07|353.67|0
1648833580000|2022-04-01 17:19:40|355.9|353.5|356.07|353.67|356.07|353.67|355.9|353.5|0
1648833590000|2022-04-01 17:19:50|355.9|353.5|356.23|353.83|356.23|353.83|355.9|353.5|0
1648833600000|2022-04-01 17:20:00|356.07|353.67|356.39|353.99|356.39|353.99|356.07|353.67|0
1648833610000|2022-04-01 17:20:10|356.72|354.32|356.56|354.16|356.88|354.48|356.56|354.16|0
1648833620000|2022-04-01 17:20:20|356.72|354.32|356.8|354.4|356.8|354.4|356.72|354.32|0
1648833630000|2022-04-01 17:20:30|356.72|354.32|357.05|354.65|357.21|354.81|356.72|354.32|0
1648833640000|2022-04-01 17:20:40|357.21|354.81|357.21|354.81|357.37|354.97|357.21|354.81|0
1648833650000|2022-04-01 17:20:50|357.37|354.97|357.7|355.3|357.7|355.3|357.37|354.97|0
1648833660000|2022-04-01 17:21:00|357.86|355.46|358.35|355.95|358.35|355.95|357.86|355.46|0
1648833670000|2022-04-01 17:21:10|358.19|355.79|358.85|356.45|358.85|356.45|358.19|355.79|0
1648833680000|2022-04-01 17:21:20|358.68|356.28|358.68|356.28|358.68|356.28|358.52|356.12|0
1648833690000|2022-04-01 17:21:30|358.85|356.45|358.85|356.45|358.85|356.45|358.85|356.45|0
1648833700000|2022-04-01 17:21:40|358.68|356.28|358.68|356.28|359.01|356.61|358.68|356.28|0
1648833710000|2022-04-01 17:21:50|358.85|356.45|358.85|356.45|358.85|356.45|358.68|356.28|0
1648833720000|2022-04-01 17:22:00|359.01|356.61|359.17|356.77|359.17|356.77|359.01|356.61|0
1648833730000|2022-04-01 17:22:10|359.01|356.61|358.93|356.53|359.01|356.61|358.68|356.28|0
1648833740000|2022-04-01 17:22:20|358.84|356.44|358.52|356.12|358.84|356.44|358.35|355.95|0
1648833750000|2022-04-01 17:22:30|358.19|355.79|357.86|355.46|358.19|355.79|357.86|355.46|0
1648833760000|2022-04-01 17:22:40|358.03|355.63|357.54|355.14|358.03|355.63|357.54|355.14|0
1648833770000|2022-04-01 17:22:50|357.21|354.81|357.21|354.81|357.21|354.81|357.04|354.64|0
1648833780000|2022-04-01 17:23:00|356.72|354.32|356.23|353.83|356.72|354.32|356.23|353.83|0
1648833790000|2022-04-01 17:23:10|356.07|353.67|356.07|353.67|356.07|353.67|356.07|353.67|0
1648833800000|2022-04-01 17:23:20|355.9|353.5|355.9|353.5|355.9|353.5|355.74|353.34|0
1648833810000|2022-04-01 17:23:30|355.58|353.18|356.07|353.67|356.07|353.67|355.58|353.18|0
1648833820000|2022-04-01 17:23:40|356.23|353.83|356.07|353.67|356.23|353.83|355.99|353.59|0
1648833830000|2022-04-01 17:23:50|356.23|353.83|355.9|353.5|356.23|353.83|355.9|353.5|0
1648833840000|2022-04-01 17:24:00|355.74|353.34|355.25|352.85|355.74|353.34|355.25|352.85|0
1648833850000|2022-04-01 17:24:10|355.09|352.69|355.25|352.85|355.25|352.85|355.09|352.69|0
1648833860000|2022-04-01 17:24:20|355.09|352.69|355.58|353.18|355.58|353.18|355.09|352.69|0
1648833870000|2022-04-01 17:24:30|355.41|353.01|355.58|353.18|355.58|353.18|355.41|353.01|0
1648833880000|2022-04-01 17:24:40|355.41|353.01|355.25|352.85|355.41|353.01|355.09|352.69|0
1648833890000|2022-04-01 17:24:50|355.09|352.69|355.25|352.85|355.25|352.85|355.09|352.69|0
1648833900000|2022-04-01 17:25:00|355.41|353.01|355.74|353.34|355.74|353.34|355.41|353.01|0
1648833910000|2022-04-01 17:25:10|355.58|353.18|355.58|353.18|355.74|353.34|355.58|353.18|0
1648833920000|2022-04-01 17:25:20|355.74|353.34|355.9|353.5|356.06|353.66|355.74|353.34|0
1648833930000|2022-04-01 17:25:30|356.23|353.83|356.55|354.15|356.55|354.15|356.23|353.83|0
1648833940000|2022-04-01 17:25:40|356.72|354.32|356.55|354.15|356.72|354.32|356.55|354.15|0
1648833950000|2022-04-01 17:25:50|356.39|353.99|356.39|353.99|356.55|354.15|356.39|353.99|0
1648833960000|2022-04-01 17:26:00|356.55|354.15|356.64|354.24|356.88|354.48|356.55|354.15|0
1648833970000|2022-04-01 17:26:10|356.72|354.32|355.25|352.85|356.72|354.32|355.25|352.85|0
1648833980000|2022-04-01 17:26:20|355.17|352.77|355.41|353.01|355.41|353.01|355.17|352.77|0
1648833990000|2022-04-01 17:26:30|355.74|353.34|356.23|353.83|356.23|353.83|355.74|353.34|0
1648834000000|2022-04-01 17:26:40|356.06|353.66|355.74|353.34|356.06|353.66|355.74|353.34|0
1648834010000|2022-04-01 17:26:50|355.41|353.01|355.74|353.34|355.74|353.34|355.41|353.01|0
1648834020000|2022-04-01 17:27:00|355.9|353.5|355.09|352.69|355.9|353.5|355.09|352.69|0
1648834030000|2022-04-01 17:27:10|355.41|353.01|355.41|353.01|355.57|353.17|355.41|353.01|0
1648834040000|2022-04-01 17:27:20|355.57|353.17|355.57|353.17|355.57|353.17|355.41|353.01|0
1648834050000|2022-04-01 17:27:30|355.41|353.01|355.57|353.17|355.57|353.17|355.41|353.01|0
1648834060000|2022-04-01 17:27:40|355.74|353.34|355.9|353.5|355.9|353.5|355.57|353.17|0
1648834070000|2022-04-01 17:27:50|356.39|353.99|355.9|353.5|356.39|353.99|355.9|353.5|0
1648834080000|2022-04-01 17:28:00|355.57|353.17|355.9|353.5|355.9|353.5|355.57|353.17|0
1648834090000|2022-04-01 17:28:10|355.74|353.34|356.23|353.83|356.39|353.99|355.74|353.34|0
1648834100000|2022-04-01 17:28:20|356.39|353.99|356.06|353.66|356.39|353.99|356.06|353.66|0
1648834110000|2022-04-01 17:28:30|356.23|353.83|356.39|353.99|356.39|353.99|356.23|353.83|0
1648834120000|2022-04-01 17:28:40|356.31|353.91|355.57|353.17|356.31|353.91|355.57|353.17|0
1648834130000|2022-04-01 17:28:50|355.74|353.34|355.74|353.34|355.74|353.34|355.74|353.34|0
1648834140000|2022-04-01 17:29:00|355.57|353.17|356.06|353.66|356.06|353.66|355.57|353.17|0
1648834150000|2022-04-01 17:29:10|356.39|353.99|356.55|354.15|356.72|354.32|356.39|353.99|0
1648834160000|2022-04-01 17:29:20|356.23|353.83|356.23|353.83|356.39|353.99|356.23|353.83|0
1648834170000|2022-04-01 17:29:30|356.06|353.66|355.9|353.5|356.06|353.66|355.74|353.34|0
1648834180000|2022-04-01 17:29:40|356.06|353.66|355.74|353.34|356.06|353.66|355.74|353.34|0
1648834190000|2022-04-01 17:29:50|355.9|353.5|355.9|353.5|355.9|353.5|355.9|353.5|0
1648834200000|2022-04-01 17:30:00|356.06|353.66|356.06|353.66|356.23|353.83|355.74|353.34|0
1648834210000|2022-04-01 17:30:10|356.39|353.99|355.74|353.34|356.39|353.99|355.74|353.34|0
1648834220000|2022-04-01 17:30:20|355.57|353.17|354.92|352.52|355.57|353.17|354.92|352.52|0
1648834230000|2022-04-01 17:30:30|355.08|352.68|354.76|352.36|355.08|352.68|354.76|352.36|0
1648834240000|2022-04-01 17:30:40|354.6|352.2|355.41|353.01|355.41|353.01|354.6|352.2|0
1648834250000|2022-04-01 17:30:50|355.25|352.85|355.25|352.85|355.25|352.85|355.25|352.85|0
1648834260000|2022-04-01 17:31:00|355.08|352.68|355.41|353.01|355.57|353.17|355.08|352.68|0
1648834270000|2022-04-01 17:31:10|355.57|353.17|355.74|353.34|355.74|353.34|355.41|353.01|0
1648834280000|2022-04-01 17:31:20|355.9|353.5|355.74|353.34|355.9|353.5|355.74|353.34|0
1648834290000|2022-04-01 17:31:30|355.66|353.26|355.08|352.68|355.66|353.26|355.08|352.68|0
1648834300000|2022-04-01 17:31:40|354.92|352.52|354.6|352.2|354.92|352.52|354.6|352.2|0
1648834310000|2022-04-01 17:31:50|354.11|351.71|354.43|352.03|354.43|352.03|354.11|351.71|0
1648834320000|2022-04-01 17:32:00|354.27|351.87|354.11|351.71|354.27|351.87|354.11|351.71|0
1648834330000|2022-04-01 17:32:10|354.43|352.03|354.6|352.2|354.6|352.2|354.43|352.03|0
1648834340000|2022-04-01 17:32:20|354.92|352.52|355.41|353.01|355.41|353.01|354.92|352.52|0
1648834350000|2022-04-01 17:32:30|355.25|352.85|355.25|352.85|355.25|352.85|355.25|352.85|0
1648834360000|2022-04-01 17:32:40|355.41|353.01|355.08|352.68|355.41|353.01|355.08|352.68|0
1648834370000|2022-04-01 17:32:50|355.17|352.77|355.74|353.34|355.74|353.34|355.17|352.77|0
1648834380000|2022-04-01 17:33:00|355.57|353.17|355.9|353.5|355.9|353.5|355.57|353.17|0
1648834390000|2022-04-01 17:33:10|356.22|353.82|355.74|353.34|356.22|353.82|355.74|353.34|0
1648834400000|2022-04-01 17:33:20|355.57|353.17|355.9|353.5|355.9|353.5|355.41|353.01|0
1648834410000|2022-04-01 17:33:30|356.06|353.66|356.06|353.66|356.06|353.66|356.06|353.66|0
1648834420000|2022-04-01 17:33:40|355.9|353.5|355.9|353.5|356.06|353.66|355.9|353.5|0
1648834430000|2022-04-01 17:33:50|356.06|353.66|355.73|353.33|356.06|353.66|355.73|353.33|0
1648834440000|2022-04-01 17:34:00|355.9|353.5|355.9|353.5|355.9|353.5|355.73|353.33|0
1648834450000|2022-04-01 17:34:10|356.06|353.66|356.22|353.82|356.22|353.82|356.06|353.66|0
1648834470000|2022-04-01 17:34:30|356.06|353.66|355.73|353.33|356.22|353.82|355.73|353.33|0
1648834480000|2022-04-01 17:34:40|355.66|353.26|355.57|353.17|355.66|353.26|355.41|353.01|0
1648834490000|2022-04-01 17:34:50|355.66|353.26|355.9|353.5|355.9|353.5|355.57|353.17|0
1648834500000|2022-04-01 17:35:00|356.06|353.66|355.73|353.33|356.06|353.66|355.73|353.33|0
1648834510000|2022-04-01 17:35:10|355.57|353.17|355.08|352.68|355.57|353.17|354.92|352.52|0
1648834520000|2022-04-01 17:35:20|355.41|353.01|355.08|352.68|355.41|353.01|355.08|352.68|0
1648834530000|2022-04-01 17:35:30|355.41|353.01|354.92|352.52|355.41|353.01|354.92|352.52|0
1648834540000|2022-04-01 17:35:40|354.59|352.19|354.92|352.52|354.92|352.52|354.59|352.19|0
1648834550000|2022-04-01 17:35:50|354.76|352.36|354.59|352.19|354.76|352.36|354.59|352.19|0
1648834560000|2022-04-01 17:36:00|354.43|352.03|354.27|351.87|354.43|352.03|354.11|351.71|0
1648834570000|2022-04-01 17:36:10|353.94|351.54|353.78|351.38|353.94|351.54|353.78|351.38|0
1648834580000|2022-04-01 17:36:20|353.94|351.54|353.94|351.54|353.94|351.54|353.94|351.54|0
1648834590000|2022-04-01 17:36:30|354.11|351.71|353.46|351.06|354.11|351.71|353.46|351.06|0
1648834600000|2022-04-01 17:36:40|353.62|351.22|353.05|350.65|353.62|351.22|353.05|350.65|0
1648834610000|2022-04-01 17:36:50|353.13|350.73|353.13|350.73|353.22|350.82|353.13|350.73|0
1648834620000|2022-04-01 17:37:00|353.05|350.65|352.48|350.08|353.05|350.65|352.16|349.76|0
1648834630000|2022-04-01 17:37:10|352.16|349.76|351.83|349.43|352.16|349.76|351.83|349.43|0
1648834640000|2022-04-01 17:37:20|352|349.6|351.83|349.43|352|349.6|351.83|349.43|0
1648834650000|2022-04-01 17:37:30|351.67|349.27|351.35|348.95|351.67|349.27|351.35|348.95|0
1648834660000|2022-04-01 17:37:40|351.19|348.79|351.35|348.95|351.35|348.95|351.19|348.79|0
1648834670000|2022-04-01 17:37:50|351.51|349.11|351.83|349.43|351.83|349.43|351.51|349.11|0
1648834680000|2022-04-01 17:38:00|351.51|349.11|351.51|349.11|351.67|349.27|351.51|349.11|0
1648834690000|2022-04-01 17:38:10|351.11|348.71|350.38|347.98|351.11|348.71|350.38|347.98|0
1648834700000|2022-04-01 17:38:20|350.05|347.65|349.73|347.33|350.05|347.65|349.73|347.33|0
1648834710000|2022-04-01 17:38:30|349.89|347.49|349.73|347.33|349.89|347.49|349.73|347.33|0
1648834720000|2022-04-01 17:38:40|349.41|347.01|349.57|347.17|349.57|347.17|349.41|347.01|0
1648834730000|2022-04-01 17:38:50|349.73|347.33|349.73|347.33|349.89|347.49|349.73|347.33|0
1648834740000|2022-04-01 17:39:00|349.89|347.49|349.89|347.49|349.89|347.49|349.73|347.33|0
1648834750000|2022-04-01 17:39:10|350.05|347.65|350.05|347.65|350.05|347.65|350.05|347.65|0
1648834760000|2022-04-01 17:39:20|350.22|347.82|350.62|348.22|350.7|348.3|350.22|347.82|0
1648834770000|2022-04-01 17:39:30|350.54|348.14|350.78|348.38|350.86|348.46|350.54|348.14|0
1648834780000|2022-04-01 17:39:40|350.7|348.3|350.54|348.14|350.7|348.3|350.54|348.14|0
1648834790000|2022-04-01 17:39:50|350.22|347.82|350.38|347.98|350.38|347.98|350.22|347.82|0
1648834800000|2022-04-01 17:40:00|350.22|347.82|350.54|348.14|350.7|348.3|350.22|347.82|0
1648834810000|2022-04-01 17:40:10|350.7|348.3|350.38|347.98|350.7|348.3|350.38|347.98|0
1648834820000|2022-04-01 17:40:20|350.22|347.82|349.89|347.49|350.38|347.98|349.89|347.49|0
1648834830000|2022-04-01 17:40:30|349.73|347.33|349.73|347.33|349.73|347.33|349.73|347.33|0
1648834840000|2022-04-01 17:40:40|350.21|347.81|350.21|347.81|350.38|347.98|350.21|347.81|0
1648834850000|2022-04-01 17:40:50|350.14|347.74|350.38|347.98|350.38|347.98|350.14|347.74|0
1648834860000|2022-04-01 17:41:00|350.21|347.81|349.89|347.49|350.21|347.81|349.89|347.49|0
1648834870000|2022-04-01 17:41:10|350.05|347.65|350.05|347.65|350.21|347.81|350.05|347.65|0
1648834880000|2022-04-01 17:41:20|350.21|347.81|350.14|347.74|350.21|347.81|350.05|347.65|0
1648834890000|2022-04-01 17:41:30|350.05|347.65|350.38|347.98|350.38|347.98|350.05|347.65|0
1648834900000|2022-04-01 17:41:40|350.05|347.65|349.89|347.49|350.21|347.81|349.89|347.49|0
1648834910000|2022-04-01 17:41:50|349.73|347.33|348.92|346.52|349.73|347.33|348.92|346.52|0
1648834920000|2022-04-01 17:42:00|348.76|346.36|348.6|346.2|348.76|346.36|348.36|345.96|0
1648834930000|2022-04-01 17:42:10|348.44|346.04|348.76|346.36|348.92|346.52|348.44|346.04|0
1648834940000|2022-04-01 17:42:20|348.69|346.29|348.6|346.2|348.76|346.36|348.6|346.2|0
1648834960000|2022-04-01 17:42:40|348.28|345.88|348.12|345.72|348.28|345.88|348.12|345.72|0
1648834970000|2022-04-01 17:42:50|347.96|345.56|348.28|345.88|348.28|345.88|347.96|345.56|0
1648834980000|2022-04-01 17:43:00|348.44|346.04|348.44|346.04|348.44|346.04|348.28|345.88|0
1648834990000|2022-04-01 17:43:10|348.2|345.8|348.28|345.88|348.28|345.88|348.12|345.72|0
1648835000000|2022-04-01 17:43:20|348.44|346.04|348.44|346.04|348.44|346.04|348.28|345.88|0
1648835010000|2022-04-01 17:43:30|348.28|345.88|348.28|345.88|348.44|346.04|348.28|345.88|0
1648835020000|2022-04-01 17:43:40|348.36|345.96|348.44|346.04|348.44|346.04|348.36|345.96|0
1648835030000|2022-04-01 17:43:50|348.76|346.36|348.92|346.52|349.08|346.68|348.76|346.36|0
1648835040000|2022-04-01 17:44:00|349.25|346.85|349.41|347.01|349.57|347.17|349.25|346.85|0
1648835050000|2022-04-01 17:44:10|349.57|347.17|349.73|347.33|349.89|347.49|349.57|347.17|0
1648835060000|2022-04-01 17:44:20|349.89|347.49|349.57|347.17|349.89|347.49|349.57|347.17|0
1648835070000|2022-04-01 17:44:30|349.73|347.33|350.05|347.65|350.05|347.65|349.73|347.33|0
1648835080000|2022-04-01 17:44:40|349.89|347.49|350.05|347.65|350.05|347.65|349.89|347.49|0
1648835090000|2022-04-01 17:44:50|349.89|347.49|349.89|347.49|349.97|347.57|349.89|347.49|0
1648835100000|2022-04-01 17:45:00|350.21|347.81|350.21|347.81|350.21|347.81|350.05|347.65|0
1648835110000|2022-04-01 17:45:10|350.37|347.97|350.86|348.46|350.86|348.46|350.37|347.97|0
1648835120000|2022-04-01 17:45:20|351.02|348.62|350.54|348.14|351.34|348.94|350.54|348.14|0
1648835130000|2022-04-01 17:45:30|350.37|347.97|350.86|348.46|350.86|348.46|350.37|347.97|0
1648835140000|2022-04-01 17:45:40|350.7|348.3|350.54|348.14|350.7|348.3|350.54|348.14|0
1648835150000|2022-04-01 17:45:50|350.37|347.97|350.37|347.97|350.54|348.14|350.37|347.97|0
1648835160000|2022-04-01 17:46:00|350.46|348.06|350.05|347.65|350.54|348.14|350.05|347.65|0
1648835170000|2022-04-01 17:46:10|350.3|347.9|350.7|348.3|350.7|348.3|350.3|347.9|0
1648835180000|2022-04-01 17:46:20|350.54|348.14|350.46|348.06|350.54|348.14|350.37|347.97|0
1648835190000|2022-04-01 17:46:30|350.05|347.65|350.37|347.97|350.37|347.97|350.05|347.65|0
1648835200000|2022-04-01 17:46:40|350.21|347.81|350.21|347.81|350.21|347.81|350.21|347.81|0
1648835210000|2022-04-01 17:46:50|350.37|347.97|350.05|347.65|350.37|347.97|350.05|347.65|0
1648835220000|2022-04-01 17:47:00|350.21|347.81|350.54|348.14|350.54|348.14|350.21|347.81|0
1648835230000|2022-04-01 17:47:10|350.37|347.97|350.37|347.97|350.54|348.14|350.37|347.97|0
1648835240000|2022-04-01 17:47:20|350.21|347.81|350.21|347.81|350.37|347.97|350.05|347.65|0
1648835250000|2022-04-01 17:47:30|350.37|347.97|350.46|348.06|350.46|348.06|350.3|347.9|0
1648835260000|2022-04-01 17:47:40|350.54|348.14|350.7|348.3|350.7|348.3|350.54|348.14|0
1648835270000|2022-04-01 17:47:50|350.54|348.14|350.54|348.14|350.7|348.3|350.54|348.14|0
1648835280000|2022-04-01 17:48:00|350.37|347.97|350.37|347.97|350.37|347.97|350.37|347.97|0
1648835290000|2022-04-01 17:48:10|350.46|348.06|350.53|348.13|350.7|348.3|350.37|347.97|0
1648835300000|2022-04-01 17:48:20|350.37|347.97|350.37|347.97|350.53|348.13|350.37|347.97|0
1648835310000|2022-04-01 17:48:30|350.53|348.13|350.53|348.13|350.53|348.13|350.53|348.13|0
1648835320000|2022-04-01 17:48:40|350.86|348.46|351.18|348.78|351.18|348.78|350.86|348.46|0
1648835330000|2022-04-01 17:48:50|350.86|348.46|351.02|348.62|351.02|348.62|350.78|348.38|0
1648835340000|2022-04-01 17:49:00|351.18|348.78|351.27|348.87|351.34|348.94|351.18|348.78|0
1648835350000|2022-04-01 17:49:10|351.34|348.94|351.51|349.11|351.67|349.27|351.34|348.94|0
1648835360000|2022-04-01 17:49:20|351.67|349.27|351.34|348.94|351.67|349.27|351.34|348.94|0
1648835370000|2022-04-01 17:49:30|351.5|349.1|350.86|348.46|351.5|349.1|350.86|348.46|0
1648835380000|2022-04-01 17:49:40|350.94|348.54|350.7|348.3|351.02|348.62|350.7|348.3|0
1648835390000|2022-04-01 17:49:50|350.53|348.13|350.46|348.06|350.53|348.13|350.37|347.97|0
1648835400000|2022-04-01 17:50:00|350.86|348.46|351.18|348.78|351.18|348.78|350.86|348.46|0
1648835410000|2022-04-01 17:50:10|350.53|348.13|351.34|348.94|351.34|348.94|350.53|348.13|0
1648835420000|2022-04-01 17:50:20|351.18|348.78|351.5|349.1|351.5|349.1|351.18|348.78|0
1648835430000|2022-04-01 17:50:30|351.34|348.94|351.02|348.62|351.34|348.94|351.02|348.62|0
1648835440000|2022-04-01 17:50:40|351.18|348.78|351.18|348.78|351.18|348.78|351.18|348.78|0
1648835450000|2022-04-01 17:50:50|351.34|348.94|351.34|348.94|351.5|349.1|351.34|348.94|0
1648835460000|2022-04-01 17:51:00|351.18|348.78|351.5|349.1|351.5|349.1|351.18|348.78|0
1648835470000|2022-04-01 17:51:10|351.67|349.27|351.83|349.43|351.83|349.43|351.5|349.1|0
1648835480000|2022-04-01 17:51:20|351.75|349.35|351.5|349.1|351.75|349.35|351.5|349.1|0
1648835490000|2022-04-01 17:51:30|351.34|348.94|351.5|349.1|351.5|349.1|351.34|348.94|0
1648835500000|2022-04-01 17:51:40|351.34|348.94|351.34|348.94|351.34|348.94|351.34|348.94|0
1648835510000|2022-04-01 17:51:50|350.37|347.97|350.04|347.64|350.37|347.97|350.04|347.64|0
1648835520000|2022-04-01 17:52:00|349.72|347.32|349.88|347.48|349.88|347.48|349.72|347.32|0
1648835530000|2022-04-01 17:52:10|350.04|347.64|350.04|347.64|350.04|347.64|350.04|347.64|0
1648835540000|2022-04-01 17:52:20|350.13|347.73|350.53|348.13|350.53|348.13|350.04|347.64|0
1648835550000|2022-04-01 17:52:30|350.61|348.21|350.45|348.05|350.61|348.21|350.45|348.05|0
1648835560000|2022-04-01 17:52:40|350.69|348.29|350.85|348.45|350.85|348.45|350.53|348.13|0
1648835580000|2022-04-01 17:53:00|351.02|348.62|350.69|348.29|351.02|348.62|350.53|348.13|0
1648835590000|2022-04-01 17:53:10|350.53|348.13|350.53|348.13|350.69|348.29|350.53|348.13|0
1648835600000|2022-04-01 17:53:20|350.37|347.97|350.85|348.45|350.85|348.45|350.37|347.97|0
1648835610000|2022-04-01 17:53:30|350.53|348.13|350.53|348.13|350.53|348.13|350.37|347.97|0
1648835620000|2022-04-01 17:53:40|350.37|347.97|350.2|347.8|350.37|347.97|350.2|347.8|0
1648835630000|2022-04-01 17:53:50|350.04|347.64|350.04|347.64|350.04|347.64|349.88|347.48|0
1648835640000|2022-04-01 17:54:00|349.88|347.48|350.04|347.64|350.04|347.64|349.72|347.32|0
1648835650000|2022-04-01 17:54:10|349.72|347.32|349.88|347.48|349.88|347.48|349.72|347.32|0
1648835660000|2022-04-01 17:54:20|349.8|347.4|350.53|348.13|350.53|348.13|349.8|347.4|0
1648835670000|2022-04-01 17:54:30|350.37|347.97|350.85|348.45|350.85|348.45|350.37|347.97|0
1648835680000|2022-04-01 17:54:40|350.53|348.13|350.53|348.13|350.69|348.29|350.53|348.13|0
1648835690000|2022-04-01 17:54:50|350.37|347.97|350.29|347.89|350.37|347.97|350.29|347.89|0
1648835700000|2022-04-01 17:55:00|350.37|347.97|350.85|348.45|350.85|348.45|350.37|347.97|0
1648835710000|2022-04-01 17:55:10|350.53|348.13|350.61|348.21|350.61|348.21|350.53|348.13|0
1648835720000|2022-04-01 17:55:20|350.85|348.45|350.69|348.29|350.85|348.45|350.53|348.13|0
1648835730000|2022-04-01 17:55:30|350.53|348.13|350.04|347.64|350.53|348.13|350.04|347.64|0
1648835740000|2022-04-01 17:55:40|349.88|347.48|349.72|347.32|349.88|347.48|349.72|347.32|0
1648835750000|2022-04-01 17:55:50|349.88|347.48|350.04|347.64|350.04|347.64|349.88|347.48|0
1648835760000|2022-04-01 17:56:00|350.13|347.73|350.2|347.8|350.2|347.8|350.04|347.64|0
1648835770000|2022-04-01 17:56:10|349.88|347.48|349.56|347.16|349.88|347.48|349.56|347.16|0
1648835780000|2022-04-01 17:56:20|349.23|346.83|348.91|346.51|349.23|346.83|348.91|346.51|0
1648835790000|2022-04-01 17:56:30|349.07|346.67|349.56|347.16|349.56|347.16|349.07|346.67|0
1648835800000|2022-04-01 17:56:40|349.39|346.99|349.39|346.99|349.56|347.16|349.39|346.99|0
1648835810000|2022-04-01 17:56:50|349.23|346.83|349.07|346.67|349.23|346.83|348.91|346.51|0
1648835820000|2022-04-01 17:57:00|349.23|346.83|349.72|347.32|349.72|347.32|349.23|346.83|0
1648835830000|2022-04-01 17:57:10|349.56|347.16|349.39|346.99|349.56|347.16|349.23|346.83|0
1648835840000|2022-04-01 17:57:20|349.23|346.83|349.55|347.15|349.56|347.16|349.23|346.83|0
1648835850000|2022-04-01 17:57:30|349.72|347.32|349.39|346.99|349.72|347.32|349.39|346.99|0
1648835860000|2022-04-01 17:57:40|349.55|347.15|349.55|347.15|349.55|347.15|349.39|346.99|0
1648835870000|2022-04-01 17:57:50|349.32|346.92|349.23|346.83|349.32|346.92|349.23|346.83|0
1648835880000|2022-04-01 17:58:00|349.39|346.99|349.07|346.67|349.55|347.15|348.91|346.51|0
1648835890000|2022-04-01 17:58:10|348.91|346.51|348.91|346.51|348.91|346.51|348.91|346.51|0
1648835900000|2022-04-01 17:58:20|349.07|346.67|349.07|346.67|349.23|346.83|349.07|346.67|0
1648835910000|2022-04-01 17:58:30|348.99|346.59|348.58|346.18|348.99|346.59|348.58|346.18|0
1648835920000|2022-04-01 17:58:40|348.75|346.35|348.42|346.02|348.75|346.35|348.42|346.02|0
1648835930000|2022-04-01 17:58:50|348.58|346.18|348.1|345.7|348.58|346.18|348.1|345.7|0
1648835940000|2022-04-01 17:59:00|348.26|345.86|348.1|345.7|348.26|345.86|347.94|345.54|0
1648835950000|2022-04-01 17:59:10|348.42|346.02|348.26|345.86|348.42|346.02|348.26|345.86|0
1648835960000|2022-04-01 17:59:20|348.42|346.02|347.94|345.54|348.42|346.02|347.94|345.54|0
1648835970000|2022-04-01 17:59:30|348.1|345.7|348.75|346.35|348.75|346.35|348.1|345.7|0
1648835980000|2022-04-01 17:59:40|348.91|346.51|348.67|346.27|348.91|346.51|348.67|346.27|0
1648835990000|2022-04-01 17:59:50|348.74|346.34|348.74|346.34|348.74|346.34|348.74|346.34|0
1648836000000|2022-04-01 18:00:00|348.91|346.51|349.39|346.99|349.39|346.99|348.91|346.51|0
1648836010000|2022-04-01 18:00:10|349.23|346.83|348.58|346.18|349.23|346.83|348.58|346.18|0
1648836020000|2022-04-01 18:00:20|348.42|346.02|347.61|345.21|348.42|346.02|347.61|345.21|0
1648836030000|2022-04-01 18:00:30|347.54|345.14|347.94|345.54|348.02|345.62|347.54|345.14|0
1648836040000|2022-04-01 18:00:40|348.26|345.86|347.61|345.21|348.26|345.86|347.45|345.05|0
1648836050000|2022-04-01 18:00:50|347.78|345.38|348.02|345.62|348.02|345.62|347.78|345.38|0
1648836060000|2022-04-01 18:01:00|347.94|345.54|348.42|346.02|348.42|346.02|347.94|345.54|0
1648836070000|2022-04-01 18:01:10|348.58|346.18|348.58|346.18|348.58|346.18|348.58|346.18|0
1648836080000|2022-04-01 18:01:20|348.26|345.86|348.26|345.86|348.58|346.18|348.26|345.86|0
1648836090000|2022-04-01 18:01:30|348.02|345.62|348.26|345.86|348.42|346.02|348.02|345.62|0
1648836100000|2022-04-01 18:01:40|348.34|345.94|348.58|346.18|348.58|346.18|348.34|345.94|0
1648836110000|2022-04-01 18:01:50|348.42|346.02|348.26|345.86|348.42|346.02|348.1|345.7|0
1648836120000|2022-04-01 18:02:00|348.1|345.7|347.94|345.54|348.1|345.7|347.86|345.46|0
1648836130000|2022-04-01 18:02:10|347.77|345.37|348.26|345.86|348.26|345.86|347.77|345.37|0
1648836140000|2022-04-01 18:02:20|347.94|345.54|347.29|344.89|347.94|345.54|347.29|344.89|0
1648836150000|2022-04-01 18:02:30|347.13|344.73|346.32|343.92|347.13|344.73|346.32|343.92|0
1648836160000|2022-04-01 18:02:40|346.65|344.25|346.65|344.25|346.97|344.57|346.65|344.25|0
1648836170000|2022-04-01 18:02:50|346.32|343.92|346.48|344.08|346.65|344.25|346.32|343.92|0
1648836180000|2022-04-01 18:03:00|346.16|343.76|346.16|343.76|346.32|343.92|346|343.6|0
1648836190000|2022-04-01 18:03:10|345.84|343.44|346.48|344.08|346.48|344.08|345.84|343.44|0
1648836200000|2022-04-01 18:03:20|346|343.6|345.84|343.44|346.16|343.76|345.84|343.44|0
1648836210000|2022-04-01 18:03:30|346.32|343.92|346.16|343.76|346.65|344.25|346.16|343.76|0
1648836220000|2022-04-01 18:03:40|346.32|343.92|346|343.6|346.32|343.92|346|343.6|0
1648836230000|2022-04-01 18:03:50|346.16|343.76|345.68|343.28|346.16|343.76|345.68|343.28|0
1648836240000|2022-04-01 18:04:00|345.36|342.96|345.2|342.8|345.52|343.12|345.2|342.8|0
1648836250000|2022-04-01 18:04:10|345.04|342.64|345.2|342.8|345.2|342.8|345.04|342.64|0
1648836260000|2022-04-01 18:04:20|345.36|342.96|345.04|342.64|345.36|342.96|345.04|342.64|0
1648836270000|2022-04-01 18:04:30|345.12|342.72|345.04|342.64|345.2|342.8|345.04|342.64|0
1648836280000|2022-04-01 18:04:40|345.2|342.8|344.88|342.48|345.2|342.8|344.88|342.48|0
1648836290000|2022-04-01 18:04:50|344.71|342.31|343.91|341.51|344.71|342.31|343.91|341.51|0
1648836300000|2022-04-01 18:05:00|344.07|341.67|342.79|340.39|344.07|341.67|342.79|340.39|0
1648836310000|2022-04-01 18:05:10|342.47|340.07|342.47|340.07|342.47|340.07|342.15|339.75|0
1648836320000|2022-04-01 18:05:20|342.31|339.91|342.63|340.23|342.79|340.39|342.31|339.91|0
1648836330000|2022-04-01 18:05:30|342.95|340.55|342.31|339.91|342.95|340.55|342.31|339.91|0
1648836340000|2022-04-01 18:05:40|341.99|339.59|341.67|339.27|341.99|339.59|341.67|339.27|0
1648836350000|2022-04-01 18:05:50|341.83|339.43|341.51|339.11|341.83|339.43|341.51|339.11|0
1648836360000|2022-04-01 18:06:00|341.43|339.03|341.19|338.79|341.43|339.03|341.19|338.79|0
1648836370000|2022-04-01 18:06:10|341.35|338.95|341.35|338.95|341.51|339.11|341.35|338.95|0
1648836380000|2022-04-01 18:06:20|341.19|338.79|341.19|338.79|341.51|339.11|341.19|338.79|0
1648836390000|2022-04-01 18:06:30|341.35|338.95|341.67|339.27|341.67|339.27|341.35|338.95|0
1648836400000|2022-04-01 18:06:40|341.99|339.59|342.15|339.75|342.31|339.91|341.99|339.59|0
1648836410000|2022-04-01 18:06:50|342.31|339.91|342.31|339.91|342.31|339.91|342.31|339.91|0
1648836420000|2022-04-01 18:07:00|342.47|340.07|342.63|340.23|342.79|340.39|342.47|340.07|0
1648836430000|2022-04-01 18:07:10|342.79|340.39|342.95|340.55|342.95|340.55|342.79|340.39|0
1648836440000|2022-04-01 18:07:20|343.11|340.71|343.59|341.19|343.59|341.19|343.11|340.71|0
1648836450000|2022-04-01 18:07:30|343.43|341.03|343.27|340.87|343.43|341.03|343.27|340.87|0
1648836460000|2022-04-01 18:07:40|343.43|341.03|343.91|341.51|343.91|341.51|343.43|341.03|0
1648836470000|2022-04-01 18:07:50|343.75|341.35|344.07|341.67|344.07|341.67|343.75|341.35|0
1648836480000|2022-04-01 18:08:00|344.23|341.83|344.39|341.99|344.39|341.99|344.23|341.83|0
1648836490000|2022-04-01 18:08:10|344.71|342.31|344.87|342.47|344.87|342.47|344.71|342.31|0
1648836500000|2022-04-01 18:08:20|344.71|342.31|344.07|341.67|344.71|342.31|344.07|341.67|0
1648836510000|2022-04-01 18:08:30|344.23|341.83|343.75|341.35|344.23|341.83|343.75|341.35|0
1648836520000|2022-04-01 18:08:40|343.59|341.19|343.11|340.71|343.59|341.19|343.11|340.71|0
1648836530000|2022-04-01 18:08:50|342.95|340.55|342.63|340.23|343.11|340.71|342.63|340.23|0
1648836540000|2022-04-01 18:09:00|343.27|340.87|343.27|340.87|343.27|340.87|343.11|340.71|0
1648836550000|2022-04-01 18:09:10|343.43|341.03|343.11|340.71|343.43|341.03|343.11|340.71|0
1648836560000|2022-04-01 18:09:20|343.27|340.87|343.43|341.03|343.59|341.19|343.27|340.87|0
1648836570000|2022-04-01 18:09:30|343.59|341.19|344.23|341.83|344.23|341.83|343.59|341.19|0
1648836580000|2022-04-01 18:09:40|344.07|341.67|343.75|341.35|344.07|341.67|343.75|341.35|0
1648836590000|2022-04-01 18:09:50|343.59|341.19|343.59|341.19|343.59|341.19|343.43|341.03|0
1648836600000|2022-04-01 18:10:00|343.91|341.51|344.23|341.83|344.23|341.83|343.91|341.51|0
1648836610000|2022-04-01 18:10:10|344.39|341.99|344.39|341.99|344.39|341.99|344.39|341.99|0
1648836620000|2022-04-01 18:10:20|344.47|342.07|344.23|341.83|344.47|342.07|344.23|341.83|0
1648836630000|2022-04-01 18:10:30|344.39|341.99|344.07|341.67|344.39|341.99|344.07|341.67|0
1648836640000|2022-04-01 18:10:40|344.23|341.83|344.23|341.83|344.23|341.83|344.23|341.83|0
1648836650000|2022-04-01 18:10:50|344.39|341.99|344.39|341.99|344.55|342.15|344.39|341.99|0
1648836660000|2022-04-01 18:11:00|344.55|342.15|344.39|341.99|344.55|342.15|344.39|341.99|0
1648836670000|2022-04-01 18:11:10|344.55|342.15|345.19|342.79|345.19|342.79|344.55|342.15|0
1648836680000|2022-04-01 18:11:20|345.35|342.95|345.19|342.79|345.35|342.95|345.19|342.79|0
1648836690000|2022-04-01 18:11:30|345.03|342.63|345.03|342.63|345.19|342.79|345.03|342.63|0
1648836700000|2022-04-01 18:11:40|345.35|342.95|345.19|342.79|345.35|342.95|345.03|342.63|0
1648836710000|2022-04-01 18:11:50|345.03|342.63|344.71|342.31|345.03|342.63|344.71|342.31|0
1648836720000|2022-04-01 18:12:00|344.55|342.15|344.87|342.47|344.87|342.47|344.55|342.15|0
1648836730000|2022-04-01 18:12:10|344.39|341.99|343.91|341.51|344.39|341.99|343.91|341.51|0
1648836740000|2022-04-01 18:12:20|343.59|341.19|343.59|341.19|343.67|341.27|343.59|341.19|0
1648836750000|2022-04-01 18:12:30|343.43|341.03|344.07|341.67|344.07|341.67|343.43|341.03|0
1648836760000|2022-04-01 18:12:40|343.91|341.51|343.91|341.51|343.91|341.51|343.91|341.51|0
1648836770000|2022-04-01 18:12:50|344.07|341.67|344.07|341.67|344.23|341.83|344.07|341.67|0
1648836780000|2022-04-01 18:13:00|343.75|341.35|344.07|341.67|344.07|341.67|343.75|341.35|0
1648836790000|2022-04-01 18:13:10|343.91|341.51|343.75|341.35|343.91|341.51|343.75|341.35|0
1648836800000|2022-04-01 18:13:20|343.59|341.19|343.43|341.03|343.75|341.35|343.43|341.03|0
1648836810000|2022-04-01 18:13:30|343.27|340.87|343.27|340.87|343.27|340.87|343.27|340.87|0
1648836820000|2022-04-01 18:13:40|343.43|341.03|343.11|340.71|343.43|341.03|343.11|340.71|0
1648836830000|2022-04-01 18:13:50|343.27|340.87|343.59|341.19|343.59|341.19|343.27|340.87|0
1648836840000|2022-04-01 18:14:00|343.27|340.87|343.19|340.79|343.27|340.87|343.19|340.79|0
1648836850000|2022-04-01 18:14:10|343.11|340.71|342.95|340.55|343.11|340.71|342.79|340.39|0
1648836860000|2022-04-01 18:14:20|342.79|340.39|342.95|340.55|342.95|340.55|342.63|340.23|0
1648836870000|2022-04-01 18:14:30|342.63|340.23|342.47|340.07|342.63|340.23|342.47|340.07|0
1648836880000|2022-04-01 18:14:40|342.79|340.39|343.11|340.71|343.11|340.71|342.79|340.39|0
1648836890000|2022-04-01 18:14:50|342.95|340.55|344.71|342.31|344.71|342.31|342.63|340.23|0
1648836900000|2022-04-01 18:15:00|342.09|339.69|341.77|339.37|342.09|339.69|341.77|339.37|0
1648836910000|2022-04-01 18:15:10|341.61|339.21|341.45|339.05|341.61|339.21|341.45|339.05|0
1648836920000|2022-04-01 18:15:20|341.61|339.21|341.21|338.81|341.61|339.21|341.21|338.81|0
1648836930000|2022-04-01 18:15:30|340.81|338.41|341.21|338.81|341.21|338.81|340.81|338.41|0
1648836940000|2022-04-01 18:15:40|341.13|338.73|340.65|338.25|341.13|338.73|340.65|338.25|0
1648836950000|2022-04-01 18:15:50|340.49|338.09|340.65|338.25|340.65|338.25|340.49|338.09|0
1648836960000|2022-04-01 18:16:00|340.58|338.18|341.29|338.89|341.29|338.89|340.58|338.18|0
1648836970000|2022-04-01 18:16:10|341.61|339.21|341.61|339.21|341.77|339.37|341.45|339.05|0
1648836980000|2022-04-01 18:16:20|341.77|339.37|341.53|339.13|341.77|339.37|341.53|339.13|0
1648836990000|2022-04-01 18:16:30|341.13|338.73|341.29|338.89|341.45|339.05|341.13|338.73|0
1648837000000|2022-04-01 18:16:40|341.45|339.05|341.61|339.21|341.61|339.21|341.45|339.05|0
1648837010000|2022-04-01 18:16:50|341.45|339.05|341.77|339.37|341.77|339.37|341.45|339.05|0
1648837020000|2022-04-01 18:17:00|341.93|339.53|341.93|339.53|341.93|339.53|341.77|339.37|0
1648837030000|2022-04-01 18:17:10|341.45|339.05|341.77|339.37|341.93|339.53|341.45|339.05|0
1648837040000|2022-04-01 18:17:20|341.61|339.21|341.61|339.21|341.61|339.21|341.61|339.21|0
1648837050000|2022-04-01 18:17:30|341.29|338.89|341.29|338.89|341.45|339.05|341.29|338.89|0
1648837060000|2022-04-01 18:17:40|341.61|339.21|341.21|338.81|341.61|339.21|341.13|338.73|0
1648837070000|2022-04-01 18:17:50|341.29|338.89|341.29|338.89|341.29|338.89|341.13|338.73|0
1648837080000|2022-04-01 18:18:00|341.53|339.13|341.61|339.21|341.61|339.21|341.45|339.05|0
1648837090000|2022-04-01 18:18:10|341.29|338.89|340.81|338.41|341.29|338.89|340.81|338.41|0
1648837100000|2022-04-01 18:18:20|340.73|338.33|340.81|338.41|340.97|338.57|340.73|338.33|0
1648837110000|2022-04-01 18:18:30|341.29|338.89|340.97|338.57|341.29|338.89|340.97|338.57|0
1648837120000|2022-04-01 18:18:40|341.61|339.21|341.45|339.05|341.61|339.21|341.45|339.05|0
1648837130000|2022-04-01 18:18:50|341.61|339.21|341.61|339.21|341.61|339.21|341.61|339.21|0
1648837140000|2022-04-01 18:19:00|341.77|339.37|341.93|339.53|341.93|339.53|341.61|339.21|0
1648837150000|2022-04-01 18:19:10|342.09|339.69|342.57|340.17|342.57|340.17|342.09|339.69|0
1648837160000|2022-04-01 18:19:20|342.89|340.49|342.73|340.33|342.89|340.49|342.73|340.33|0
1648837170000|2022-04-01 18:19:30|342.25|339.85|342.09|339.69|342.25|339.85|342.09|339.69|0
1648837180000|2022-04-01 18:19:40|342.41|340.01|342.57|340.17|342.57|340.17|342.41|340.01|0
1648837190000|2022-04-01 18:19:50|342.73|340.33|342.73|340.33|343.05|340.65|342.73|340.33|0
1648837200000|2022-04-01 18:20:00|342.89|340.49|342.89|340.49|342.89|340.49|342.41|340.01|0
1648837210000|2022-04-01 18:20:10|342.25|339.85|342.17|339.77|342.25|339.85|342.17|339.77|0
1648837220000|2022-04-01 18:20:20|342.09|339.69|342.41|340.01|342.41|340.01|342.09|339.69|0
1648837230000|2022-04-01 18:20:30|342.25|339.85|342.41|340.01|342.41|340.01|342.25|339.85|0
1648837240000|2022-04-01 18:20:40|342.25|339.85|341.77|339.37|342.25|339.85|341.77|339.37|0
1648837250000|2022-04-01 18:20:50|342.09|339.69|342.25|339.85|342.25|339.85|342.09|339.69|0
1648837260000|2022-04-01 18:21:00|341.93|339.53|342.09|339.69|343.05|340.65|341.93|339.53|0
1648837270000|2022-04-01 18:21:10|341.93|339.53|341.61|339.21|342.09|339.69|341.61|339.21|0
1648837280000|2022-04-01 18:21:20|341.29|338.89|341.45|339.05|341.45|339.05|340.97|338.57|0
1648837290000|2022-04-01 18:21:30|341.93|339.53|342.09|339.69|342.09|339.69|341.93|339.53|0
1648837300000|2022-04-01 18:21:40|341.93|339.53|341.45|339.05|341.93|339.53|341.45|339.05|0
1648837310000|2022-04-01 18:21:50|341.93|339.53|341.45|339.05|341.93|339.53|341.45|339.05|0
1648837320000|2022-04-01 18:22:00|341.21|338.81|341.93|339.53|341.93|339.53|341.13|338.73|0
1648837330000|2022-04-01 18:22:10|341.77|339.37|340.97|338.57|341.77|339.37|340.97|338.57|0
1648837340000|2022-04-01 18:22:20|341.21|338.81|341.13|338.73|341.29|338.89|341.13|338.73|0
1648837350000|2022-04-01 18:22:30|340.97|338.57|340.81|338.41|340.97|338.57|340.81|338.41|0
1648837360000|2022-04-01 18:22:40|341.13|338.73|341.29|338.89|341.29|338.89|341.13|338.73|0
1648837370000|2022-04-01 18:22:50|341.45|339.05|341.45|339.05|341.53|339.13|341.45|339.05|0
1648837380000|2022-04-01 18:23:00|340.89|338.49|340.49|338.09|340.89|338.49|340.49|338.09|0
1648837390000|2022-04-01 18:23:10|340.65|338.25|340.65|338.25|340.81|338.41|340.65|338.25|0
1648837400000|2022-04-01 18:23:20|340.97|338.57|340.33|337.93|340.97|338.57|340.33|337.93|0
1648837410000|2022-04-01 18:23:30|340.65|338.25|340.81|338.41|340.81|338.41|340.65|338.25|0
1648837420000|2022-04-01 18:23:40|340.97|338.57|340.81|338.41|341.05|338.65|340.81|338.41|0
1648837430000|2022-04-01 18:23:50|340.97|338.57|340.97|338.57|341.13|338.73|340.89|338.49|0
1648837440000|2022-04-01 18:24:00|341.13|338.73|341.29|338.89|341.29|338.89|341.13|338.73|0
1648837450000|2022-04-01 18:24:10|341.45|339.05|341.53|339.13|341.61|339.21|341.45|339.05|0
1648837460000|2022-04-01 18:24:20|341.61|339.21|341.61|339.21|341.77|339.37|341.61|339.21|0
1648837470000|2022-04-01 18:24:30|341.85|339.45|342.09|339.69|342.09|339.69|341.77|339.37|0
1648837480000|2022-04-01 18:24:40|341.93|339.53|342.09|339.69|342.09|339.69|341.93|339.53|0
1648837490000|2022-04-01 18:24:50|342.41|340.01|342.25|339.85|342.41|340.01|342.09|339.69|0
1648837500000|2022-04-01 18:25:00|342.41|340.01|342.41|340.01|342.41|340.01|342.25|339.85|0
1648837510000|2022-04-01 18:25:10|341.93|339.53|342.25|339.85|342.41|340.01|341.93|339.53|0
1648837520000|2022-04-01 18:25:20|342.57|340.17|342.41|340.01|342.57|340.17|342.41|340.01|0
1648837530000|2022-04-01 18:25:30|342.09|339.69|342.56|340.16|342.56|340.16|342.09|339.69|0
1648837540000|2022-04-01 18:25:40|342.4|340|342.09|339.69|342.4|340|342.09|339.69|0
1648837550000|2022-04-01 18:25:50|341.93|339.53|341.61|339.21|342.24|339.84|341.61|339.21|0
1648837560000|2022-04-01 18:26:00|341.45|339.05|341.13|338.73|341.45|339.05|341.13|338.73|0
1648837570000|2022-04-01 18:26:10|340.97|338.57|340.97|338.57|341.29|338.89|340.97|338.57|0
1648837580000|2022-04-01 18:26:20|340.81|338.41|340.17|337.77|340.81|338.41|340.17|337.77|0
1648837590000|2022-04-01 18:26:30|340.01|337.61|340.01|337.61|340.01|337.61|339.69|337.29|0
1648837600000|2022-04-01 18:26:40|339.69|337.29|340.49|338.09|340.49|338.09|339.69|337.29|0
1648837610000|2022-04-01 18:26:50|340.01|337.61|340.49|338.09|340.49|338.09|340.01|337.61|0
1648837620000|2022-04-01 18:27:00|340.01|337.61|340.65|338.25|340.65|338.25|340.01|337.61|0
1648837630000|2022-04-01 18:27:10|340.49|338.09|340.33|337.93|340.65|338.25|340.33|337.93|0
1648837640000|2022-04-01 18:27:20|340.65|338.25|341.13|338.73|341.13|338.73|340.65|338.25|0
1648837650000|2022-04-01 18:27:30|341.29|338.89|340.97|338.57|341.29|338.89|340.97|338.57|0
1648837660000|2022-04-01 18:27:40|340.81|338.41|341.21|338.81|341.45|339.05|340.81|338.41|0
1648837670000|2022-04-01 18:27:50|341.29|338.89|340.97|338.57|341.29|338.89|340.97|338.57|0
1648837680000|2022-04-01 18:28:00|340.65|338.25|339.85|337.45|340.65|338.25|339.85|337.45|0
1648837690000|2022-04-01 18:28:10|340.01|337.61|339.69|337.29|340.01|337.61|339.69|337.29|0
1648837700000|2022-04-01 18:28:20|339.53|337.13|339.37|336.97|339.53|337.13|339.37|336.97|0
1648837710000|2022-04-01 18:28:30|339.53|337.13|339.53|337.13|339.53|337.13|339.37|336.97|0
1648837720000|2022-04-01 18:28:40|339.37|336.97|340.01|337.61|340.01|337.61|339.37|336.97|0
1648837730000|2022-04-01 18:28:50|339.85|337.45|339.21|336.81|339.85|337.45|339.21|336.81|0
1648837740000|2022-04-01 18:29:00|339.05|336.65|339.53|337.13|339.53|337.13|339.05|336.65|0
1648837750000|2022-04-01 18:29:10|339.37|336.97|339.85|337.45|339.85|337.45|339.37|336.97|0
1648837760000|2022-04-01 18:29:20|339.69|337.29|339.05|336.65|339.69|337.29|339.05|336.65|0
1648837770000|2022-04-01 18:29:30|338.98|336.58|338.89|336.49|339.05|336.65|338.74|336.34|0
1648837780000|2022-04-01 18:29:40|338.74|336.34|338.58|336.18|338.74|336.34|338.26|335.86|0
1648837790000|2022-04-01 18:29:50|338.74|336.34|338.26|335.86|338.74|336.34|338.26|335.86|0
1648837800000|2022-04-01 18:30:00|338.42|336.02|338.1|335.7|338.42|336.02|337.94|335.54|0
1648837810000|2022-04-01 18:30:10|337.94|335.54|337.62|335.22|337.94|335.54|337.62|335.22|0
1648837820000|2022-04-01 18:30:20|337.78|335.38|337.47|335.07|337.78|335.38|337.47|335.07|0
1648837830000|2022-04-01 18:30:30|337.31|334.91|337.31|334.91|337.78|335.38|337.31|334.91|0
1648837840000|2022-04-01 18:30:40|337.15|334.75|337.15|334.75|337.31|334.91|337.15|334.75|0
1648837850000|2022-04-01 18:30:50|337.47|335.07|337.31|334.91|337.55|335.15|337.31|334.91|0
1648837860000|2022-04-01 18:31:00|337.62|335.22|337.62|335.22|337.62|335.22|337.47|335.07|0
1648837870000|2022-04-01 18:31:10|337.94|335.54|338.58|336.18|338.58|336.18|337.94|335.54|0
1648837880000|2022-04-01 18:31:20|338.42|336.02|338.1|335.7|338.42|336.02|338.1|335.7|0
1648837890000|2022-04-01 18:31:30|337.94|335.54|336.99|334.59|337.94|335.54|336.99|334.59|0
1648837900000|2022-04-01 18:31:40|336.83|334.43|337.31|334.91|337.31|334.91|336.83|334.43|0
1648837910000|2022-04-01 18:31:50|337.15|334.75|336.67|334.27|337.15|334.75|336.67|334.27|0
1648837920000|2022-04-01 18:32:00|336.51|334.11|336.67|334.27|336.67|334.27|336.51|334.11|0
1648837930000|2022-04-01 18:32:10|336.83|334.43|336.67|334.27|336.83|334.43|336.51|334.11|0
1648837940000|2022-04-01 18:32:20|336.51|334.11|336.36|333.96|336.51|334.11|336.36|333.96|0
1648837950000|2022-04-01 18:32:30|336.51|334.11|335.88|333.48|336.51|334.11|335.88|333.48|0
1648837960000|2022-04-01 18:32:40|335.72|333.32|335.41|333.01|335.72|333.32|335.41|333.01|0
1648837970000|2022-04-01 18:32:50|335.57|333.17|335.25|332.85|335.57|333.17|335.25|332.85|0
1648837980000|2022-04-01 18:33:00|335.41|333.01|335.88|333.48|335.88|333.48|335.41|333.01|0
1648837990000|2022-04-01 18:33:10|336.04|333.64|335.88|333.48|336.04|333.64|335.72|333.32|0
1648838000000|2022-04-01 18:33:20|336.04|333.64|336.51|334.11|336.51|334.11|336.04|333.64|0
1648838010000|2022-04-01 18:33:30|336.83|334.43|336.51|334.11|336.83|334.43|336.51|334.11|0
1648838020000|2022-04-01 18:33:40|336.67|334.27|336.67|334.27|336.67|334.27|336.51|334.11|0
1648838030000|2022-04-01 18:33:50|336.2|333.8|336.51|334.11|336.67|334.27|336.2|333.8|0
1648838040000|2022-04-01 18:34:00|336.67|334.27|336.67|334.27|336.67|334.27|336.51|334.11|0
1648838050000|2022-04-01 18:34:10|336.51|334.11|336.51|334.11|336.67|334.27|336.51|334.11|0
1648838060000|2022-04-01 18:34:20|336.83|334.43|337.15|334.75|337.31|334.91|336.83|334.43|0
1648838070000|2022-04-01 18:34:30|336.99|334.59|336.51|334.11|336.99|334.59|336.51|334.11|0
1648838080000|2022-04-01 18:34:40|336.36|333.96|336.36|333.96|336.51|334.11|336.36|333.96|0
1648838090000|2022-04-01 18:34:50|336.04|333.64|335.56|333.16|336.04|333.64|335.56|333.16|0
1648838100000|2022-04-01 18:35:00|335.41|333.01|335.72|333.32|335.72|333.32|335.41|333.01|0
1648838110000|2022-04-01 18:35:10|335.41|333.01|336.04|333.64|336.04|333.64|335.41|333.01|0
1648838120000|2022-04-01 18:35:20|335.72|333.32|335.88|333.48|335.88|333.48|335.72|333.32|0
1648838130000|2022-04-01 18:35:30|336.04|333.64|335.72|333.32|336.04|333.64|335.56|333.16|0
1648838140000|2022-04-01 18:35:40|335.8|333.4|336.35|333.95|336.35|333.95|335.8|333.4|0
1648838150000|2022-04-01 18:35:50|336.67|334.27|336.67|334.27|336.67|334.27|336.51|334.11|0
1648838160000|2022-04-01 18:36:00|336.51|334.11|336.67|334.27|336.83|334.43|336.51|334.11|0
1648838170000|2022-04-01 18:36:10|336.83|334.43|336.83|334.43|336.83|334.43|336.51|334.11|0
1648838180000|2022-04-01 18:36:20|336.99|334.59|336.99|334.59|336.99|334.59|336.83|334.43|0
1648838190000|2022-04-01 18:36:30|337.07|334.67|337.15|334.75|337.15|334.75|336.99|334.59|0
1648838200000|2022-04-01 18:36:40|337.23|334.83|337.55|335.15|337.62|335.22|337.23|334.83|0
1648838210000|2022-04-01 18:36:50|337.62|335.22|337.78|335.38|337.94|335.54|337.62|335.22|0
1648838220000|2022-04-01 18:37:00|338.1|335.7|338.1|335.7|338.1|335.7|338.1|335.7|0
1648838230000|2022-04-01 18:37:10|337.94|335.54|338.26|335.86|338.26|335.86|337.94|335.54|0
1648838240000|2022-04-01 18:37:20|338.1|335.7|338.1|335.7|338.1|335.7|338.1|335.7|0
1648838250000|2022-04-01 18:37:30|338.26|335.86|338.34|335.94|338.42|336.02|338.26|335.86|0
1648838260000|2022-04-01 18:37:40|338.57|336.17|339.05|336.65|339.05|336.65|338.57|336.17|0
1648838270000|2022-04-01 18:37:50|339.21|336.81|339.05|336.65|339.21|336.81|339.05|336.65|0
1648838280000|2022-04-01 18:38:00|338.89|336.49|338.89|336.49|339.05|336.65|338.73|336.33|0
1648838290000|2022-04-01 18:38:10|338.73|336.33|338.26|335.86|338.73|336.33|337.94|335.54|0
1648838300000|2022-04-01 18:38:20|338.41|336.01|337.94|335.54|338.41|336.01|337.94|335.54|0
1648838310000|2022-04-01 18:38:30|338.1|335.7|338.26|335.86|338.26|335.86|338.1|335.7|0
1648838320000|2022-04-01 18:38:40|338.1|335.7|338.26|335.86|338.26|335.86|337.94|335.54|0
1648838330000|2022-04-01 18:38:50|338.41|336.01|338.41|336.01|338.57|336.17|338.41|336.01|0
1648838340000|2022-04-01 18:39:00|338.1|335.7|338.02|335.62|338.26|335.86|338.02|335.62|0
1648838350000|2022-04-01 18:39:10|338.1|335.7|337.94|335.54|338.1|335.7|337.62|335.22|0
1648838360000|2022-04-01 18:39:20|338.26|335.86|338.73|336.33|338.73|336.33|338.26|335.86|0
1648838370000|2022-04-01 18:39:30|338.66|336.26|338.57|336.17|338.73|336.33|338.57|336.17|0
1648838380000|2022-04-01 18:39:40|338.41|336.01|338.26|335.86|338.41|336.01|338.26|335.86|0
1648838390000|2022-04-01 18:39:50|338.1|335.7|337.94|335.54|338.1|335.7|337.94|335.54|0
1648838400000|2022-04-01 18:40:00|337.78|335.38|337.62|335.22|337.78|335.38|337.62|335.22|0
1648838410000|2022-04-01 18:40:10|337.78|335.38|337.46|335.06|337.94|335.54|337.46|335.06|0
1648838420000|2022-04-01 18:40:20|337.7|335.3|337.3|334.9|337.7|335.3|337.3|334.9|0
1648838430000|2022-04-01 18:40:30|337.14|334.74|337.3|334.9|337.3|334.9|337.14|334.74|0
1648838440000|2022-04-01 18:40:40|337.14|334.74|337.14|334.74|337.14|334.74|336.99|334.59|0
1648838450000|2022-04-01 18:40:50|336.99|334.59|336.83|334.43|336.99|334.59|336.83|334.43|0
1648838460000|2022-04-01 18:41:00|336.67|334.27|335.88|333.48|336.67|334.27|335.88|333.48|0
1648838470000|2022-04-01 18:41:10|336.04|333.64|335.72|333.32|336.04|333.64|335.56|333.16|0
1648838480000|2022-04-01 18:41:20|335.8|333.4|335.72|333.32|335.88|333.48|335.72|333.32|0
1648838490000|2022-04-01 18:41:30|335.88|333.48|335.88|333.48|335.88|333.48|335.88|333.48|0
1648838500000|2022-04-01 18:41:40|336.04|333.64|336.04|333.64|336.04|333.64|335.88|333.48|0
1648838510000|2022-04-01 18:41:50|336.19|333.79|336.35|333.95|336.35|333.95|336.19|333.79|0
1648838520000|2022-04-01 18:42:00|336.51|334.11|337.78|335.38|338.02|335.62|336.51|334.11|0
1648838530000|2022-04-01 18:42:10|337.94|335.54|338.25|335.85|338.25|335.85|337.94|335.54|0
1648838540000|2022-04-01 18:42:20|338.1|335.7|337.94|335.54|338.34|335.94|337.94|335.54|0
1648838550000|2022-04-01 18:42:30|338.69|336.29|338.85|336.45|338.85|336.45|338.69|336.29|0
1648838560000|2022-04-01 18:42:40|337.69|335.29|336.38|333.98|337.69|335.29|336.22|333.82|0
1648838570000|2022-04-01 18:42:50|336.22|333.82|336.8|334.4|336.8|334.4|336.22|333.82|0
1648838580000|2022-04-01 18:43:00|336.48|334.08|336.32|333.92|336.48|334.08|336.16|333.76|0
1648838590000|2022-04-01 18:43:10|336.48|334.08|336.48|334.08|336.64|334.24|336.48|334.08|0
1648838600000|2022-04-01 18:43:20|336.16|333.76|335.84|333.44|336.16|333.76|335.84|333.44|0
1648838610000|2022-04-01 18:43:30|336|333.6|335.68|333.28|336|333.6|335.68|333.28|0
1648838620000|2022-04-01 18:43:40|336|333.6|336|333.6|336|333.6|336|333.6|0
1648838630000|2022-04-01 18:43:50|336.08|333.68|335.68|333.28|336.08|333.68|335.68|333.28|0
1648838640000|2022-04-01 18:44:00|335.53|333.13|335.21|332.81|335.53|333.13|335.21|332.81|0
1648838650000|2022-04-01 18:44:10|335.05|332.65|335.21|332.81|335.21|332.81|335.05|332.65|0
1648838660000|2022-04-01 18:44:20|335.05|332.65|335.05|332.65|335.05|332.65|335.05|332.65|0
1648838670000|2022-04-01 18:44:30|334.89|332.49|334.73|332.33|334.89|332.49|334.73|332.33|0
1648838680000|2022-04-01 18:44:40|334.57|332.17|334.57|332.17|334.73|332.33|334.57|332.17|0
1648838690000|2022-04-01 18:44:50|334.73|332.33|335.13|332.73|335.21|332.81|334.73|332.33|0
1648838700000|2022-04-01 18:45:00|335.21|332.81|335.05|332.65|335.21|332.81|335.05|332.65|0
1648838710000|2022-04-01 18:45:10|334.89|332.49|334.73|332.33|334.89|332.49|334.73|332.33|0
1648838720000|2022-04-01 18:45:20|334.89|332.49|334.57|332.17|335.05|332.65|334.57|332.17|0
1648838730000|2022-04-01 18:45:30|334.73|332.33|334.1|331.7|334.73|332.33|334.1|331.7|0
1648838740000|2022-04-01 18:45:40|333.63|331.23|334.26|331.86|334.26|331.86|333.63|331.23|0
1648838750000|2022-04-01 18:45:50|334.34|331.94|334.89|332.49|334.89|332.49|334.34|331.94|0
1648838760000|2022-04-01 18:46:00|335.05|332.65|335.37|332.97|335.52|333.12|335.05|332.65|0
1648838770000|2022-04-01 18:46:10|335.21|332.81|335.92|333.52|335.92|333.52|335.21|332.81|0
1648838780000|2022-04-01 18:46:20|335.84|333.44|335.84|333.44|335.92|333.52|335.84|333.44|0
1648838790000|2022-04-01 18:46:30|336|333.6|335.68|333.28|336|333.6|335.68|333.28|0
1648838800000|2022-04-01 18:46:40|335.77|333.37|336.32|333.92|336.32|333.92|335.77|333.37|0
1648838810000|2022-04-01 18:46:50|336.16|333.76|336.16|333.76|336.32|333.92|336.16|333.76|0
1648838820000|2022-04-01 18:47:00|336.24|333.84|335.84|333.44|336.32|333.92|335.84|333.44|0
1648838830000|2022-04-01 18:47:10|336.16|333.76|336.16|333.76|336.24|333.84|336.16|333.76|0
1648838840000|2022-04-01 18:47:20|336.32|333.92|336.32|333.92|336.63|334.23|336.32|333.92|0
1648838850000|2022-04-01 18:47:30|336.24|333.84|336.32|333.92|336.32|333.92|336.16|333.76|0
1648838860000|2022-04-01 18:47:40|336|333.6|336.16|333.76|336.16|333.76|336|333.6|0
1648838870000|2022-04-01 18:47:50|336.32|333.92|336.48|334.08|336.48|334.08|336.32|333.92|0
1648838880000|2022-04-01 18:48:00|336.63|334.23|336.63|334.23|336.79|334.39|336.63|334.23|0
1648838890000|2022-04-01 18:48:10|336.72|334.32|336.79|334.39|336.95|334.55|336.72|334.32|0
1648838900000|2022-04-01 18:48:20|336.63|334.23|336.32|333.92|336.63|334.23|336.16|333.76|0
1648838910000|2022-04-01 18:48:30|336.16|333.76|336.48|334.08|336.56|334.16|336.16|333.76|0
1648838920000|2022-04-01 18:48:40|336.63|334.23|336.79|334.39|336.79|334.39|336.63|334.23|0
1648838930000|2022-04-01 18:48:50|336.63|334.23|336.16|333.76|336.63|334.23|336.16|333.76|0
1648838940000|2022-04-01 18:49:00|336|333.6|336.32|333.92|336.32|333.92|336|333.6|0
1648838950000|2022-04-01 18:49:10|336.24|333.84|336.63|334.23|336.63|334.23|336.24|333.84|0
1648838960000|2022-04-01 18:49:20|336.48|334.08|336.16|333.76|336.48|334.08|336.16|333.76|0
1648838970000|2022-04-01 18:49:30|336|333.6|336.32|333.92|336.32|333.92|336|333.6|0
1648838980000|2022-04-01 18:49:40|336.47|334.07|336.63|334.23|336.79|334.39|336.47|334.07|0
1648838990000|2022-04-01 18:49:50|336.47|334.07|336.47|334.07|336.63|334.23|336.47|334.07|0
1648839000000|2022-04-01 18:50:00|336.63|334.23|336.47|334.07|336.79|334.39|336.47|334.07|0
1648839010000|2022-04-01 18:50:10|336.63|334.23|337.59|335.19|337.59|335.19|336.63|334.23|0
1648839020000|2022-04-01 18:50:20|337.91|335.51|337.75|335.35|337.91|335.51|337.75|335.35|0
1648839030000|2022-04-01 18:50:30|337.91|335.51|337.91|335.51|337.91|335.51|337.75|335.35|0
1648839040000|2022-04-01 18:50:40|338.06|335.66|338.06|335.66|338.22|335.82|338.06|335.66|0
1648839050000|2022-04-01 18:50:50|338.22|335.82|338.38|335.98|338.38|335.98|338.06|335.66|0
1648839060000|2022-04-01 18:51:00|338.22|335.82|337.91|335.51|338.22|335.82|337.75|335.35|0
1648839070000|2022-04-01 18:51:10|338.06|335.66|338.06|335.66|338.06|335.66|337.83|335.43|0
1648839080000|2022-04-01 18:51:20|337.75|335.35|337.75|335.35|337.75|335.35|337.59|335.19|0
1648839090000|2022-04-01 18:51:30|337.59|335.19|337.43|335.03|337.59|335.19|337.43|335.03|0
1648839100000|2022-04-01 18:51:40|337.27|334.87|337.11|334.71|337.27|334.87|337.11|334.71|0
1648839110000|2022-04-01 18:51:50|337.27|334.87|337.43|335.03|337.43|335.03|337.27|334.87|0
1648839120000|2022-04-01 18:52:00|337.27|334.87|337.27|334.87|337.27|334.87|336.95|334.55|0
1648839130000|2022-04-01 18:52:10|337.43|335.03|337.75|335.35|337.9|335.5|337.43|335.03|0
1648839140000|2022-04-01 18:52:20|337.43|335.03|337.27|334.87|337.43|335.03|337.27|334.87|0
1648839150000|2022-04-01 18:52:30|337.59|335.19|337.75|335.35|337.75|335.35|337.59|335.19|0
1648839160000|2022-04-01 18:52:40|337.83|335.43|337.75|335.35|337.9|335.5|337.75|335.35|0
1648839170000|2022-04-01 18:52:50|337.59|335.19|337.43|335.03|337.59|335.19|337.43|335.03|0
1648839180000|2022-04-01 18:53:00|337.75|335.35|337.9|335.5|337.9|335.5|337.59|335.19|0
1648839190000|2022-04-01 18:53:10|337.59|335.19|337.75|335.35|337.75|335.35|337.59|335.19|0
1648839200000|2022-04-01 18:53:20|337.59|335.19|338.22|335.82|338.22|335.82|337.59|335.19|0
1648839210000|2022-04-01 18:53:30|338.38|335.98|338.54|336.14|338.54|336.14|338.38|335.98|0
1648839220000|2022-04-01 18:53:40|338.7|336.3|338.7|336.3|338.7|336.3|338.22|335.82|0
1648839230000|2022-04-01 18:53:50|338.54|336.14|338.7|336.3|338.7|336.3|338.54|336.14|0
1648839250000|2022-04-01 18:54:10|338.38|335.98|338.38|335.98|338.38|335.98|338.38|335.98|0
1648839260000|2022-04-01 18:54:20|338.54|336.14|338.54|336.14|338.54|336.14|338.38|335.98|0
1648839270000|2022-04-01 18:54:30|338.7|336.3|338.62|336.22|338.7|336.3|338.54|336.14|0
1648839280000|2022-04-01 18:54:40|338.7|336.3|338.54|336.14|338.7|336.3|338.38|335.98|0
1648839290000|2022-04-01 18:54:50|338.38|335.98|338.38|335.98|338.38|335.98|338.22|335.82|0
1648839300000|2022-04-01 18:55:00|338.22|335.82|338.06|335.66|338.22|335.82|337.74|335.34|0
1648839310000|2022-04-01 18:55:10|337.9|335.5|338.22|335.82|338.38|335.98|337.9|335.5|0
1648839320000|2022-04-01 18:55:20|338.54|336.14|338.54|336.14|338.54|336.14|338.38|335.98|0
1648839330000|2022-04-01 18:55:30|338.38|335.98|338.06|335.66|338.54|336.14|338.06|335.66|0
1648839340000|2022-04-01 18:55:40|338.22|335.82|338.22|335.82|338.22|335.82|338.06|335.66|0
1648839350000|2022-04-01 18:55:50|338.06|335.66|338.06|335.66|338.06|335.66|338.06|335.66|0
1648839360000|2022-04-01 18:56:00|337.9|335.5|337.43|335.03|337.9|335.5|337.43|335.03|0
1648839370000|2022-04-01 18:56:10|337.74|335.34|337.9|335.5|338.06|335.66|337.74|335.34|0
1648839380000|2022-04-01 18:56:20|337.99|335.59|337.74|335.34|337.99|335.59|337.74|335.34|0
1648839390000|2022-04-01 18:56:30|337.43|335.03|337.27|334.87|337.43|335.03|337.27|334.87|0
1648839400000|2022-04-01 18:56:40|337.11|334.71|337.19|334.79|337.19|334.79|337.11|334.71|0
1648839410000|2022-04-01 18:56:50|337.11|334.71|337.11|334.71|337.11|334.71|337.11|334.71|0
1648839420000|2022-04-01 18:57:00|336.95|334.55|337.27|334.87|337.27|334.87|336.79|334.39|0
1648839430000|2022-04-01 18:57:10|337.43|335.03|337.74|335.34|337.74|335.34|337.43|335.03|0
1648839440000|2022-04-01 18:57:20|337.9|335.5|338.06|335.66|338.22|335.82|337.9|335.5|0
1648839450000|2022-04-01 18:57:30|338.14|335.74|338.06|335.66|338.22|335.82|338.06|335.66|0
1648839460000|2022-04-01 18:57:40|338.22|335.82|338.54|336.14|338.54|336.14|338.22|335.82|0
1648839470000|2022-04-01 18:57:50|338.38|335.98|338.7|336.3|338.7|336.3|338.38|335.98|0
1648839480000|2022-04-01 18:58:00|339.34|336.94|339.34|336.94|339.34|336.94|339.34|336.94|0
1648839490000|2022-04-01 18:58:10|339.66|337.26|339.34|336.94|339.66|337.26|339.18|336.78|0
1648839500000|2022-04-01 18:58:20|339.18|336.78|339.66|337.26|339.66|337.26|339.18|336.78|0
1648839510000|2022-04-01 18:58:30|339.9|337.5|339.82|337.42|339.98|337.58|339.82|337.42|0
1648839520000|2022-04-01 18:58:40|339.98|337.58|340.3|337.9|340.3|337.9|339.98|337.58|0
1648839530000|2022-04-01 18:58:50|340.46|338.06|340.46|338.06|340.46|338.06|340.3|337.9|0
1648839540000|2022-04-01 18:59:00|340.38|337.98|340.3|337.9|340.38|337.98|339.98|337.58|0
1648839550000|2022-04-01 18:59:10|339.98|337.58|340.14|337.74|340.14|337.74|339.66|337.26|0
1648839560000|2022-04-01 18:59:20|340.61|338.21|340.3|337.9|340.77|338.37|340.3|337.9|0
1648839570000|2022-04-01 18:59:30|340.14|337.74|340.45|338.05|340.45|338.05|340.14|337.74|0
1648839580000|2022-04-01 18:59:40|340.29|337.89|339.98|337.58|340.29|337.89|339.98|337.58|0
1648839590000|2022-04-01 18:59:50|340.14|337.74|339.66|337.26|340.14|337.74|339.66|337.26|0
1648839600000|2022-04-01 19:00:00|340.13|337.73|340.29|337.89|340.29|337.89|339.98|337.58|0
1648839610000|2022-04-01 19:00:10|340.22|337.82|339.5|337.1|340.22|337.82|339.5|337.1|0
1648839620000|2022-04-01 19:00:20|339.66|337.26|339.02|336.62|339.66|337.26|339.02|336.62|0
1648839630000|2022-04-01 19:00:30|339.18|336.78|339.34|336.94|339.66|337.26|339.18|336.78|0
1648839640000|2022-04-01 19:00:40|339.5|337.1|338.7|336.3|339.5|337.1|338.7|336.3|0
1648839650000|2022-04-01 19:00:50|338.86|336.46|338.38|335.98|338.86|336.46|338.38|335.98|0
1648839660000|2022-04-01 19:01:00|338.22|335.82|338.06|335.66|338.22|335.82|338.06|335.66|0
1648839680000|2022-04-01 19:01:20|337.9|335.5|337.74|335.34|337.9|335.5|337.58|335.18|0
1648839690000|2022-04-01 19:01:30|337.58|335.18|337.9|335.5|337.9|335.5|337.58|335.18|0
1648839700000|2022-04-01 19:01:40|337.74|335.34|337.42|335.02|337.9|335.5|337.42|335.02|0
1648839710000|2022-04-01 19:01:50|337.11|334.71|337.26|334.86|337.26|334.86|337.11|334.71|0
1648839720000|2022-04-01 19:02:00|337.42|335.02|337.26|334.86|337.42|335.02|336.95|334.55|0
1648839730000|2022-04-01 19:02:10|336.95|334.55|336.95|334.55|336.95|334.55|336.95|334.55|0
1648839740000|2022-04-01 19:02:20|336.47|334.07|336.31|333.91|336.47|334.07|335.52|333.12|0
1648839750000|2022-04-01 19:02:30|336.23|333.83|336.31|333.91|336.31|333.91|335.99|333.59|0
1648839760000|2022-04-01 19:02:40|335.99|333.59|335.83|333.43|335.99|333.59|335.68|333.28|0
1648839770000|2022-04-01 19:02:50|335.68|333.28|335.68|333.28|335.68|333.28|335.68|333.28|0
1648839780000|2022-04-01 19:03:00|335.99|333.59|336.47|334.07|336.47|334.07|335.99|333.59|0
1648839790000|2022-04-01 19:03:10|336.31|333.91|336.63|334.23|336.63|334.23|336.31|333.91|0
1648839800000|2022-04-01 19:03:20|336.31|333.91|337.26|334.86|337.26|334.86|336.31|333.91|0
1648839810000|2022-04-01 19:03:30|337.1|334.7|336.55|334.15|337.1|334.7|336.55|334.15|0
1648839820000|2022-04-01 19:03:40|336.47|334.07|336.63|334.23|336.63|334.23|336.31|333.91|0
1648839830000|2022-04-01 19:03:50|336.47|334.07|336.47|334.07|336.63|334.23|336.47|334.07|0
1648839840000|2022-04-01 19:04:00|336.31|333.91|335.99|333.59|336.31|333.91|335.99|333.59|0
1648839850000|2022-04-01 19:04:10|336.31|333.91|335.99|333.59|336.31|333.91|335.83|333.43|0
1648839860000|2022-04-01 19:04:20|336.47|334.07|336.63|334.23|336.63|334.23|336.47|334.07|0
1648839870000|2022-04-01 19:04:30|336.31|333.91|336.63|334.23|336.63|334.23|336.31|333.91|0
1648839880000|2022-04-01 19:04:40|336.79|334.39|337.26|334.86|337.26|334.86|336.79|334.39|0
1648839890000|2022-04-01 19:04:50|337.35|334.95|337.26|334.86|337.42|335.02|337.26|334.86|0
1648839900000|2022-04-01 19:05:00|337.58|335.18|337.58|335.18|337.74|335.34|336.95|334.55|0
1648839910000|2022-04-01 19:05:10|337.42|335.02|337.42|335.02|337.58|335.18|337.42|335.02|0
1648839920000|2022-04-01 19:05:20|337.26|334.86|337.26|334.86|337.26|334.86|336.95|334.55|0
1648839930000|2022-04-01 19:05:30|337.35|334.95|337.26|334.86|337.35|334.95|337.1|334.7|0
1648839940000|2022-04-01 19:05:40|337.42|335.02|337.03|334.63|337.42|335.02|336.63|334.23|0
1648839950000|2022-04-01 19:05:50|336.95|334.55|336.95|334.55|337.1|334.7|336.95|334.55|0
1648839960000|2022-04-01 19:06:00|337.26|334.86|337.58|335.18|337.58|335.18|337.26|334.86|0
1648839970000|2022-04-01 19:06:10|337.1|334.7|336.79|334.39|337.1|334.7|336.79|334.39|0
1648839980000|2022-04-01 19:06:20|337.03|334.63|337.1|334.7|337.1|334.7|336.94|334.54|0
1648839990000|2022-04-01 19:06:30|336.94|334.54|336.15|333.75|336.94|334.54|336.15|333.75|0
1648840000000|2022-04-01 19:06:40|336.31|333.91|336.31|333.91|336.47|334.07|336.31|333.91|0
1648840010000|2022-04-01 19:06:50|336.15|333.75|336.15|333.75|336.15|333.75|335.99|333.59|0
1648840020000|2022-04-01 19:07:00|336.31|333.91|336.15|333.75|336.31|333.91|335.83|333.43|0
1648840030000|2022-04-01 19:07:10|335.99|333.59|335.83|333.43|335.99|333.59|335.83|333.43|0
1648840040000|2022-04-01 19:07:20|336.15|333.75|335.99|333.59|336.31|333.91|335.99|333.59|0
1648840050000|2022-04-01 19:07:30|335.83|333.43|335.99|333.59|335.99|333.59|335.83|333.43|0
1648840060000|2022-04-01 19:07:40|335.52|333.12|335.83|333.43|335.83|333.43|335.52|333.12|0
1648840070000|2022-04-01 19:07:50|336.31|333.91|335.99|333.59|336.31|333.91|335.99|333.59|0
1648840080000|2022-04-01 19:08:00|336.31|333.91|336.63|334.23|336.63|334.23|336.31|333.91|0
1648840090000|2022-04-01 19:08:10|336.79|334.39|336.63|334.23|336.79|334.39|336.63|334.23|0
1648840100000|2022-04-01 19:08:20|336.94|334.54|337.1|334.7|337.1|334.7|336.94|334.54|0
1648840110000|2022-04-01 19:08:30|337.26|334.86|337.1|334.7|337.26|334.86|337.1|334.7|0
1648840120000|2022-04-01 19:08:40|336.94|334.54|337.26|334.86|337.26|334.86|336.94|334.54|0
1648840130000|2022-04-01 19:08:50|337.1|334.7|337.26|334.86|337.42|335.02|337.1|334.7|0
1648840140000|2022-04-01 19:09:00|337.74|335.34|337.58|335.18|337.74|335.34|337.58|335.18|0
1648840150000|2022-04-01 19:09:10|337.9|335.5|338.38|335.98|338.38|335.98|337.9|335.5|0
1648840160000|2022-04-01 19:09:20|338.69|336.29|338.85|336.45|338.85|336.45|338.69|336.29|0
1648840170000|2022-04-01 19:09:30|339.17|336.77|339.33|336.93|339.49|337.09|339.17|336.77|0
1648840180000|2022-04-01 19:09:40|339.17|336.77|339.01|336.61|339.33|336.93|339.01|336.61|0
1648840190000|2022-04-01 19:09:50|339.17|336.77|339.33|336.93|339.33|336.93|339.17|336.77|0
1648840200000|2022-04-01 19:10:00|339.17|336.77|339.49|337.09|339.49|337.09|339.17|336.77|0
1648840210000|2022-04-01 19:10:10|339.17|336.77|338.85|336.45|339.17|336.77|338.85|336.45|0
1648840220000|2022-04-01 19:10:20|338.69|336.29|338.38|335.98|338.85|336.45|338.22|335.82|0
1648840230000|2022-04-01 19:10:30|338.69|336.29|338.53|336.13|338.69|336.29|338.38|335.98|0
1648840240000|2022-04-01 19:10:40|338.85|336.45|339.01|336.61|339.17|336.77|338.85|336.45|0
1648840250000|2022-04-01 19:10:50|338.85|336.45|339.33|336.93|339.33|336.93|338.85|336.45|0
1648840260000|2022-04-01 19:11:00|339.1|336.7|339.81|337.41|339.81|337.41|339.1|336.7|0
1648840270000|2022-04-01 19:11:10|340.29|337.89|341.01|338.61|341.01|338.61|340.29|337.89|0
1648840280000|2022-04-01 19:11:20|340.77|338.37|341.41|339.01|341.41|339.01|340.77|338.37|0
1648840290000|2022-04-01 19:11:30|341.57|339.17|341.09|338.69|341.57|339.17|341.01|338.61|0
1648840300000|2022-04-01 19:11:40|341.25|338.85|340.93|338.53|341.25|338.85|340.93|338.53|0
1648840310000|2022-04-01 19:11:50|341.25|338.85|340.93|338.53|341.25|338.85|340.93|338.53|0
1648840320000|2022-04-01 19:12:00|341.09|338.69|341.09|338.69|341.41|339.01|341.09|338.69|0
1648840330000|2022-04-01 19:12:10|341.41|339.01|341.89|339.49|341.89|339.49|341.41|339.01|0
1648840340000|2022-04-01 19:12:20|341.73|339.33|341.89|339.49|341.89|339.49|341.73|339.33|0
1648840350000|2022-04-01 19:12:30|342.05|339.65|342.05|339.65|342.21|339.81|342.05|339.65|0
1648840360000|2022-04-01 19:12:40|342.37|339.97|342.21|339.81|342.37|339.97|341.89|339.49|0
1648840370000|2022-04-01 19:12:50|342.37|339.97|342.37|339.97|342.37|339.97|342.37|339.97|0
1648840380000|2022-04-01 19:13:00|342.21|339.81|342.37|339.97|342.37|339.97|342.05|339.65|0
1648840390000|2022-04-01 19:13:10|342.21|339.81|342.21|339.81|342.37|339.97|342.05|339.65|0
1648840400000|2022-04-01 19:13:20|341.89|339.49|341.57|339.17|341.89|339.49|341.57|339.17|0
1648840410000|2022-04-01 19:13:30|341.41|339.01|341.41|339.01|341.57|339.17|341.41|339.01|0
1648840420000|2022-04-01 19:13:40|341.25|338.85|340.93|338.53|341.41|339.01|340.93|338.53|0
1648840430000|2022-04-01 19:13:50|340.77|338.37|341.09|338.69|341.09|338.69|340.77|338.37|0
1648840440000|2022-04-01 19:14:00|340.77|338.37|340.93|338.53|341.25|338.85|340.77|338.37|0
1648840450000|2022-04-01 19:14:10|340.77|338.37|340.13|337.73|340.77|338.37|340.13|337.73|0
1648840460000|2022-04-01 19:14:20|339.97|337.57|339.65|337.25|339.97|337.57|339.65|337.25|0
1648840470000|2022-04-01 19:14:30|339.81|337.41|339.49|337.09|339.81|337.41|339.49|337.09|0
1648840480000|2022-04-01 19:14:40|339.65|337.25|340.13|337.73|340.13|337.73|339.65|337.25|0
1648840490000|2022-04-01 19:14:50|339.81|337.41|339.49|337.09|339.81|337.41|339.49|337.09|0
1648840500000|2022-04-01 19:15:00|339.81|337.41|338.85|336.45|339.81|337.41|338.85|336.45|0
1648840510000|2022-04-01 19:15:10|338.69|336.29|338.85|336.45|339.17|336.77|338.69|336.29|0
1648840520000|2022-04-01 19:15:20|338.69|336.29|339.49|337.09|339.49|337.09|338.69|336.29|0
1648840530000|2022-04-01 19:15:30|339.81|337.41|339.17|336.77|339.81|337.41|339.17|336.77|0
1648840540000|2022-04-01 19:15:40|339.01|336.61|338.85|336.45|339.01|336.61|338.85|336.45|0
1648840550000|2022-04-01 19:15:50|338.69|336.29|339.17|336.77|339.17|336.77|338.53|336.13|0
1648840560000|2022-04-01 19:16:00|339.01|336.61|339.33|336.93|339.33|336.93|339.01|336.61|0
1648840570000|2022-04-01 19:16:10|338.53|336.13|339.17|336.77|339.17|336.77|338.53|336.13|0
1648840580000|2022-04-01 19:16:20|339.33|336.93|339.01|336.61|339.33|336.93|339.01|336.61|0
1648840590000|2022-04-01 19:16:30|339.17|336.77|339.49|337.09|339.49|337.09|339.17|336.77|0
1648840600000|2022-04-01 19:16:40|339.65|337.25|340.45|338.05|340.45|338.05|339.65|337.25|0
1648840610000|2022-04-01 19:16:50|340.29|337.89|340.77|338.37|340.77|338.37|340.29|337.89|0
1648840620000|2022-04-01 19:17:00|341.25|338.85|341.25|338.85|341.25|338.85|341.09|338.69|0
1648840630000|2022-04-01 19:17:10|341.41|339.01|341.41|339.01|341.57|339.17|341.41|339.01|0
1648840640000|2022-04-01 19:17:20|341.73|339.33|341.33|338.93|341.73|339.33|341.33|338.93|0
1648840650000|2022-04-01 19:17:30|341.09|338.69|340.93|338.53|341.25|338.85|340.93|338.53|0
1648840660000|2022-04-01 19:17:40|341.49|339.09|341.57|339.17|341.57|339.17|341.41|339.01|0
1648840670000|2022-04-01 19:17:50|341.73|339.33|341.89|339.49|341.89|339.49|341.73|339.33|0
1648840680000|2022-04-01 19:18:00|341.73|339.33|341.89|339.49|342.05|339.65|341.73|339.33|0
1648840690000|2022-04-01 19:18:10|342.05|339.65|342.05|339.65|342.21|339.81|342.05|339.65|0
1648840700000|2022-04-01 19:18:20|342.21|339.81|342.53|340.13|342.53|340.13|342.21|339.81|0
1648840710000|2022-04-01 19:18:30|342.69|340.29|342.53|340.13|342.69|340.29|342.37|339.97|0
1648840720000|2022-04-01 19:18:40|342.77|340.37|342.85|340.45|342.85|340.45|342.69|340.29|0
1648840730000|2022-04-01 19:18:50|342.69|340.29|343.01|340.61|343.01|340.61|342.69|340.29|0
1648840740000|2022-04-01 19:19:00|343.33|340.93|343.65|341.25|343.65|341.25|343.17|340.77|0
1648840750000|2022-04-01 19:19:10|343.82|341.42|343.74|341.34|343.82|341.42|343.74|341.34|0
1648840760000|2022-04-01 19:19:20|343.82|341.42|343.98|341.58|343.98|341.58|343.74|341.34|0
1648840770000|2022-04-01 19:19:30|344.14|341.74|344.46|342.06|344.46|342.06|344.14|341.74|0
1648840780000|2022-04-01 19:19:40|344.62|342.22|344.62|342.22|344.94|342.54|344.62|342.22|0
1648840790000|2022-04-01 19:19:50|344.78|342.38|345.43|343.03|345.43|343.03|344.78|342.38|0
1648840800000|2022-04-01 19:20:00|345.75|343.35|345.91|343.51|346.07|343.67|345.75|343.35|0
1648840810000|2022-04-01 19:20:10|345.75|343.35|346.23|343.83|346.23|343.83|345.75|343.35|0
1648840820000|2022-04-01 19:20:20|346.07|343.67|346.23|343.83|346.23|343.83|345.91|343.51|0
1648840830000|2022-04-01 19:20:30|346.32|343.92|346.39|343.99|346.48|344.08|346.32|343.92|0
1648840840000|2022-04-01 19:20:40|346.07|343.67|345.75|343.35|346.07|343.67|345.75|343.35|0
1648840850000|2022-04-01 19:20:50|345.91|343.51|345.75|343.35|345.91|343.51|345.67|343.27|0
1648840860000|2022-04-01 19:21:00|346.07|343.67|346.23|343.83|346.23|343.83|346.07|343.67|0
1648840870000|2022-04-01 19:21:10|346.56|344.16|346.88|344.48|346.88|344.48|346.56|344.16|0
1648840880000|2022-04-01 19:21:20|346.39|343.99|346.39|343.99|346.39|343.99|346.39|343.99|0
1648840890000|2022-04-01 19:21:30|346.23|343.83|346.39|343.99|346.39|343.99|346.07|343.67|0
1648840900000|2022-04-01 19:21:40|346.23|343.83|346.07|343.67|346.23|343.83|345.91|343.51|0
1648840910000|2022-04-01 19:21:50|346.23|343.83|346.07|343.67|346.23|343.83|346.07|343.67|0
1648840920000|2022-04-01 19:22:00|345.91|343.51|345.75|343.35|345.91|343.51|345.75|343.35|0
1648840930000|2022-04-01 19:22:10|345.26|342.86|345.26|342.86|345.59|343.19|345.26|342.86|0
1648840940000|2022-04-01 19:22:20|345.59|343.19|347.46|345.06|347.46|345.06|345.59|343.19|0
1648840950000|2022-04-01 19:22:30|345.37|342.97|345.21|342.81|345.85|343.45|345.21|342.81|0
1648840960000|2022-04-01 19:22:40|345.37|342.97|344.97|342.57|345.37|342.97|344.97|342.57|0
1648840970000|2022-04-01 19:22:50|345.13|342.73|345.85|343.45|345.85|343.45|345.13|342.73|0
1648840980000|2022-04-01 19:23:00|346.34|343.94|346.5|344.1|346.5|344.1|346.18|343.78|0
1648840990000|2022-04-01 19:23:10|346.34|343.94|346.82|344.42|346.82|344.42|346.34|343.94|0
1648841000000|2022-04-01 19:23:20|346.5|344.1|346.18|343.78|346.5|344.1|346.18|343.78|0
1648841010000|2022-04-01 19:23:30|346.02|343.62|345.53|343.13|346.02|343.62|345.53|343.13|0
1648841020000|2022-04-01 19:23:40|345.29|342.89|345.05|342.65|345.37|342.97|345.05|342.65|0
1648841030000|2022-04-01 19:23:50|344.56|342.16|345.05|342.65|345.05|342.65|344.56|342.16|0
1648841040000|2022-04-01 19:24:00|344.88|342.48|344.4|342|344.88|342.48|344.4|342|0
1648841050000|2022-04-01 19:24:10|344.24|341.84|343.84|341.44|344.24|341.84|343.76|341.36|0
1648841060000|2022-04-01 19:24:20|343.76|341.36|344.4|342|344.4|342|343.76|341.36|0
1648841070000|2022-04-01 19:24:30|344.56|342.16|345.21|342.81|345.69|343.29|344.56|342.16|0
1648841080000|2022-04-01 19:24:40|344.88|342.48|344.72|342.32|344.88|342.48|344.4|342|0
1648841090000|2022-04-01 19:24:50|344.56|342.16|345.37|342.97|345.37|342.97|344.56|342.16|0
1648841100000|2022-04-01 19:25:00|344.88|342.48|344.81|342.41|344.88|342.48|344.81|342.41|0
1648841110000|2022-04-01 19:25:10|345.05|342.65|345.05|342.65|345.21|342.81|345.05|342.65|0
1648841120000|2022-04-01 19:25:20|344.72|342.32|344.24|341.84|344.72|342.32|344.24|341.84|0
1648841130000|2022-04-01 19:25:30|344.16|341.76|344.24|341.84|344.24|341.84|343.92|341.52|0
1648841140000|2022-04-01 19:25:40|344.4|342|344.24|341.84|344.56|342.16|344.24|341.84|0
1648841150000|2022-04-01 19:25:50|344.56|342.16|343.92|341.52|344.56|342.16|343.92|341.52|0
1648841160000|2022-04-01 19:26:00|344.56|342.16|345.05|342.65|345.05|342.65|344.56|342.16|0
1648841170000|2022-04-01 19:26:10|344.97|342.57|345.21|342.81|345.21|342.81|344.97|342.57|0
1648841190000|2022-04-01 19:26:30|344.88|342.48|344.72|342.32|344.88|342.48|344.72|342.32|0
1648841200000|2022-04-01 19:26:40|344.56|342.16|344.88|342.48|344.88|342.48|344.56|342.16|0
1648841210000|2022-04-01 19:26:50|344.4|342|344.24|341.84|344.56|342.16|344.24|341.84|0
1648841220000|2022-04-01 19:27:00|344.56|342.16|344.56|342.16|344.56|342.16|344.56|342.16|0
1648841230000|2022-04-01 19:27:10|344.88|342.48|344.88|342.48|344.88|342.48|344.72|342.32|0
1648841240000|2022-04-01 19:27:20|344.72|342.32|344.72|342.32|344.88|342.48|344.56|342.16|0
1648841250000|2022-04-01 19:27:30|344.4|342|344.72|342.32|344.72|342.32|344.4|342|0
1648841260000|2022-04-01 19:27:40|345.04|342.64|345.04|342.64|345.04|342.64|344.88|342.48|0
1648841270000|2022-04-01 19:27:50|344.88|342.48|344.72|342.32|344.88|342.48|344.56|342.16|0
1648841280000|2022-04-01 19:28:00|344.88|342.48|345.45|343.05|345.69|343.29|344.88|342.48|0
1648841290000|2022-04-01 19:28:10|345.53|343.13|345.69|343.29|345.69|343.29|345.53|343.13|0
1648841300000|2022-04-01 19:28:20|345.53|343.13|345.21|342.81|345.53|343.13|345.21|342.81|0
1648841310000|2022-04-01 19:28:30|345.04|342.64|345.21|342.81|345.21|342.81|344.88|342.48|0
1648841320000|2022-04-01 19:28:40|345.37|342.97|345.04|342.64|345.37|342.97|345.04|342.64|0
1648841330000|2022-04-01 19:28:50|345.37|342.97|345.29|342.89|345.45|343.05|345.21|342.81|0
1648841340000|2022-04-01 19:29:00|345.21|342.81|345.21|342.81|345.37|342.97|345.21|342.81|0
1648841350000|2022-04-01 19:29:10|345.53|343.13|344.08|341.68|345.53|343.13|344.08|341.68|0
1648841360000|2022-04-01 19:29:20|344.4|342|344.24|341.84|344.4|342|344.24|341.84|0
1648841370000|2022-04-01 19:29:30|344.4|342|344.08|341.68|344.4|342|343.92|341.52|0
1648841380000|2022-04-01 19:29:40|344.24|341.84|344.24|341.84|344.24|341.84|344.08|341.68|0
1648841390000|2022-04-01 19:29:50|343.92|341.52|344.24|341.84|344.24|341.84|343.59|341.19|0
1648841400000|2022-04-01 19:30:00|343.75|341.35|344.56|342.16|344.56|342.16|343.75|341.35|0
1648841410000|2022-04-01 19:30:10|344.88|342.48|344.88|342.48|345.21|342.81|344.88|342.48|0
1648841420000|2022-04-01 19:30:20|344.08|341.68|344.56|342.16|344.56|342.16|344.08|341.68|0
1648841430000|2022-04-01 19:30:30|344.72|342.32|344.72|342.32|344.72|342.32|344.56|342.16|0
1648841440000|2022-04-01 19:30:40|344.4|342|344.56|342.16|344.72|342.32|344.4|342|0
1648841450000|2022-04-01 19:30:50|344.64|342.24|344.08|341.68|344.64|342.24|343.92|341.52|0
1648841460000|2022-04-01 19:31:00|343.92|341.52|343.43|341.03|344.08|341.68|343.43|341.03|0
1648841470000|2022-04-01 19:31:10|343.27|340.87|342.63|340.23|343.27|340.87|342.63|340.23|0
1648841480000|2022-04-01 19:31:20|343.11|340.71|343.27|340.87|343.59|341.19|343.11|340.71|0
1648841490000|2022-04-01 19:31:30|343.36|340.96|343.84|341.44|343.84|341.44|343.36|340.96|0
1648841500000|2022-04-01 19:31:40|344.24|341.84|345.04|342.64|345.04|342.64|344.24|341.84|0
1648841510000|2022-04-01 19:31:50|344.88|342.48|344.24|341.84|344.88|342.48|344.24|341.84|0
1648841520000|2022-04-01 19:32:00|344.4|342|345.2|342.8|345.2|342.8|344.4|342|0
1648841530000|2022-04-01 19:32:10|344.88|342.48|345.37|342.97|345.37|342.97|344.88|342.48|0
1648841540000|2022-04-01 19:32:20|345.53|343.13|345.2|342.8|345.53|343.13|345.04|342.64|0
1648841550000|2022-04-01 19:32:30|345.53|343.13|346.5|344.1|346.5|344.1|345.53|343.13|0
1648841560000|2022-04-01 19:32:40|346.82|344.42|346.98|344.58|346.98|344.58|346.82|344.42|0
1648841570000|2022-04-01 19:32:50|347.14|344.74|346.98|344.58|347.14|344.74|346.82|344.42|0
1648841580000|2022-04-01 19:33:00|346.9|344.5|346.33|343.93|346.9|344.5|346.33|343.93|0
1648841590000|2022-04-01 19:33:10|346.66|344.26|347.31|344.91|347.31|344.91|346.66|344.26|0
1648841600000|2022-04-01 19:33:20|347.47|345.07|348.28|345.88|348.28|345.88|347.47|345.07|0
1648841610000|2022-04-01 19:33:30|348.44|346.04|348.44|346.04|348.44|346.04|348.44|346.04|0
1648841620000|2022-04-01 19:33:40|348.6|346.2|348.6|346.2|348.6|346.2|348.44|346.04|0
1648841630000|2022-04-01 19:33:50|348.28|345.88|348.12|345.72|348.28|345.88|348.12|345.72|0
1648841640000|2022-04-01 19:34:00|347.79|345.39|346.98|344.58|347.79|345.39|346.98|344.58|0
1648841650000|2022-04-01 19:34:10|346.66|344.26|347.14|344.74|347.14|344.74|346.66|344.26|0
1648841660000|2022-04-01 19:34:20|346.98|344.58|346.82|344.42|346.98|344.58|346.82|344.42|0
1648841670000|2022-04-01 19:34:30|346.5|344.1|346.33|343.93|346.5|344.1|346.33|343.93|0
1648841680000|2022-04-01 19:34:40|346.5|344.1|346.82|344.42|346.82|344.42|346.5|344.1|0
1648841690000|2022-04-01 19:34:50|346.66|344.26|347.3|344.9|347.47|345.07|346.66|344.26|0
1648841700000|2022-04-01 19:35:00|346.5|344.1|346.82|344.42|347.14|344.74|346.5|344.1|0
1648841710000|2022-04-01 19:35:10|346.5|344.1|346.74|344.34|346.74|344.34|346.5|344.1|0
1648841720000|2022-04-01 19:35:20|346.82|344.42|346.66|344.26|347.14|344.74|346.66|344.26|0
1648841730000|2022-04-01 19:35:30|346.5|344.1|347.14|344.74|347.14|344.74|346.5|344.1|0
1648841740000|2022-04-01 19:35:40|346.66|344.26|346.66|344.26|346.66|344.26|346.5|344.1|0
1648841750000|2022-04-01 19:35:50|346.82|344.42|346.98|344.58|346.98|344.58|346.82|344.42|0
1648841760000|2022-04-01 19:36:00|347.3|344.9|347.95|345.55|347.95|345.55|347.3|344.9|0
1648841770000|2022-04-01 19:36:10|348.44|346.04|348.28|345.88|348.6|346.2|348.28|345.88|0
1648841780000|2022-04-01 19:36:20|348.44|346.04|348.44|346.04|348.44|346.04|348.28|345.88|0
1648841790000|2022-04-01 19:36:30|348.11|345.71|347.47|345.07|348.28|345.88|347.47|345.07|0
1648841800000|2022-04-01 19:36:40|347.63|345.23|347.79|345.39|347.79|345.39|347.63|345.23|0
1648841810000|2022-04-01 19:36:50|346.98|344.58|346.98|344.58|347.14|344.74|346.98|344.58|0
1648841820000|2022-04-01 19:37:00|347.3|344.9|346.98|344.58|347.3|344.9|346.98|344.58|0
1648841830000|2022-04-01 19:37:10|347.14|344.74|347.14|344.74|347.14|344.74|346.98|344.58|0
1648841840000|2022-04-01 19:37:20|347.3|344.9|347.79|345.39|347.79|345.39|347.3|344.9|0
1648841850000|2022-04-01 19:37:30|347.55|345.15|348.11|345.71|348.11|345.71|347.55|345.15|0
1648841860000|2022-04-01 19:37:40|348.28|345.88|348.11|345.71|348.28|345.88|348.11|345.71|0
1648841870000|2022-04-01 19:37:50|348.28|345.88|348.44|346.04|348.6|346.2|348.28|345.88|0
1648841880000|2022-04-01 19:38:00|348.36|345.96|348.93|346.53|348.93|346.53|348.28|345.88|0
1648841890000|2022-04-01 19:38:10|348.76|346.36|347.95|345.55|348.76|346.36|347.95|345.55|0
1648841900000|2022-04-01 19:38:20|347.47|345.07|347.3|344.9|347.47|345.07|347.3|344.9|0
1648841910000|2022-04-01 19:38:30|347.63|345.23|347.3|344.9|347.63|345.23|347.3|344.9|0
1648841920000|2022-04-01 19:38:40|346.82|344.42|346.98|344.58|346.98|344.58|346.82|344.42|0
1648841930000|2022-04-01 19:38:50|346.82|344.42|346.82|344.42|346.82|344.42|346.58|344.18|0
1648841940000|2022-04-01 19:39:00|346.66|344.26|346.98|344.58|346.98|344.58|346.66|344.26|0
1648841950000|2022-04-01 19:39:10|346.82|344.42|347.14|344.74|347.39|344.99|346.82|344.42|0
1648841960000|2022-04-01 19:39:20|346.82|344.42|346.74|344.34|346.82|344.42|346.74|344.34|0
1648841970000|2022-04-01 19:39:30|347.14|344.74|347.14|344.74|347.14|344.74|346.98|344.58|0
1648841980000|2022-04-01 19:39:40|346.49|344.09|346.49|344.09|346.66|344.26|346.49|344.09|0
1648841990000|2022-04-01 19:39:50|346.82|344.42|346.98|344.58|346.98|344.58|346.82|344.42|0
1648842000000|2022-04-01 19:40:00|347.14|344.74|346.98|344.58|347.14|344.74|346.98|344.58|0
1648842010000|2022-04-01 19:40:10|346.17|343.77|346.01|343.61|346.33|343.93|346.01|343.61|0
1648842020000|2022-04-01 19:40:20|346.49|344.09|346.01|343.61|346.49|344.09|346.01|343.61|0
1648842030000|2022-04-01 19:40:30|346.33|343.93|345.52|343.12|346.33|343.93|345.52|343.12|0
1648842040000|2022-04-01 19:40:40|345.36|342.96|344.39|341.99|345.36|342.96|344.23|341.83|0
1648842050000|2022-04-01 19:40:50|344.56|342.16|344.07|341.67|345.04|342.64|344.07|341.67|0
1648842060000|2022-04-01 19:41:00|344.39|341.99|345.52|343.12|345.52|343.12|344.07|341.67|0
1648842070000|2022-04-01 19:41:10|345.2|342.8|345.52|343.12|345.69|343.29|345.2|342.8|0
1648842080000|2022-04-01 19:41:20|345.85|343.45|345.85|343.45|345.85|343.45|345.69|343.29|0
1648842090000|2022-04-01 19:41:30|345.36|342.96|345.52|343.12|345.52|343.12|345.36|342.96|0
1648842100000|2022-04-01 19:41:40|345.36|342.96|345.36|342.96|345.36|342.96|345.2|342.8|0
1648842110000|2022-04-01 19:41:50|345.68|343.28|344.72|342.32|345.68|343.28|344.72|342.32|0
1648842120000|2022-04-01 19:42:00|345.12|342.72|345.2|342.8|345.77|343.37|345.12|342.72|0
1648842130000|2022-04-01 19:42:10|344.88|342.48|345.52|343.12|345.52|343.12|344.72|342.32|0
1648842140000|2022-04-01 19:42:20|345.85|343.45|345.68|343.28|346.01|343.61|345.52|343.12|0
1648842150000|2022-04-01 19:42:30|345.2|342.8|345.36|342.96|345.36|342.96|345.2|342.8|0
1648842160000|2022-04-01 19:42:40|345.04|342.64|345.68|343.28|345.68|343.28|345.04|342.64|0
1648842170000|2022-04-01 19:42:50|345.52|343.12|347.79|345.39|348.44|346.04|345.52|343.12|0
1648842180000|2022-04-01 19:43:00|347.14|344.74|347.95|345.55|348.11|345.71|347.14|344.74|0
1648842190000|2022-04-01 19:43:10|348.11|345.71|347.79|345.39|348.11|345.71|347.79|345.39|0
1648842200000|2022-04-01 19:43:20|347.63|345.23|347.14|344.74|347.63|345.23|347.14|344.74|0
1648842210000|2022-04-01 19:43:30|347.22|344.82|346.82|344.42|347.22|344.82|346.65|344.25|0
1648842220000|2022-04-01 19:43:40|347.3|344.9|346.98|344.58|347.3|344.9|346.98|344.58|0
1648842230000|2022-04-01 19:43:50|347.3|344.9|348.11|345.71|348.11|345.71|347.3|344.9|0
1648842240000|2022-04-01 19:44:00|348.44|346.04|348.44|346.04|348.6|346.2|348.11|345.71|0
1648842250000|2022-04-01 19:44:10|348.6|346.2|348.6|346.2|348.6|346.2|348.44|346.04|0
1648842260000|2022-04-01 19:44:20|348.27|345.87|347.95|345.55|348.27|345.87|347.95|345.55|0
1648842270000|2022-04-01 19:44:30|348.27|345.87|347.63|345.23|348.27|345.87|347.46|345.06|0
1648842280000|2022-04-01 19:44:40|347.46|345.06|346.98|344.58|347.46|345.06|346.98|344.58|0
1648842290000|2022-04-01 19:44:50|350.56|348.16|350.72|348.32|350.72|348.32|350.56|348.16|0
1648842300000|2022-04-01 19:45:00|349.58|347.18|349.26|346.86|349.58|347.18|349.09|346.69|0
1648842310000|2022-04-01 19:45:10|349.9|347.5|351.03|348.63|351.03|348.63|349.9|347.5|0
1648842320000|2022-04-01 19:45:20|350.87|348.47|348.93|346.53|350.87|348.47|348.93|346.53|0
1648842330000|2022-04-01 19:45:30|349.09|346.69|349.58|347.18|349.58|347.18|349.09|346.69|0
1648842340000|2022-04-01 19:45:40|349.74|347.34|349.74|347.34|349.9|347.5|349.74|347.34|0
1648842350000|2022-04-01 19:45:50|349.9|347.5|349.58|347.18|349.9|347.5|349.58|347.18|0
1648842360000|2022-04-01 19:46:00|349.9|347.5|349.42|347.02|350.06|347.66|349.42|347.02|0
1648842370000|2022-04-01 19:46:10|349.58|347.18|349.58|347.18|349.58|347.18|349.5|347.1|0
1648842380000|2022-04-01 19:46:20|348.93|346.53|348.77|346.37|348.93|346.53|348.77|346.37|0
1648842390000|2022-04-01 19:46:30|348.61|346.21|348.77|346.37|349.09|346.69|348.61|346.21|0
1648842400000|2022-04-01 19:46:40|348.93|346.53|349.02|346.62|349.42|347.02|348.93|346.53|0
1648842410000|2022-04-01 19:46:50|348.93|346.53|349.42|347.02|349.42|347.02|348.77|346.37|0
1648842420000|2022-04-01 19:47:00|349.74|347.34|350.22|347.82|350.55|348.15|349.74|347.34|0
1648842430000|2022-04-01 19:47:10|350.06|347.66|349.9|347.5|350.38|347.98|349.9|347.5|0
1648842440000|2022-04-01 19:47:20|350.38|347.98|349.9|347.5|350.38|347.98|349.9|347.5|0
1648842450000|2022-04-01 19:47:30|350.06|347.66|349.09|346.69|350.06|347.66|349.09|346.69|0
1648842460000|2022-04-01 19:47:40|348.93|346.53|349.42|347.02|349.42|347.02|348.93|346.53|0
1648842470000|2022-04-01 19:47:50|349.58|347.18|349.25|346.85|349.74|347.34|349.25|346.85|0
1648842480000|2022-04-01 19:48:00|349.42|347.02|349.9|347.5|349.9|347.5|349.42|347.02|0
1648842490000|2022-04-01 19:48:10|349.74|347.34|349.25|346.85|349.74|347.34|349.25|346.85|0
1648842500000|2022-04-01 19:48:20|349.09|346.69|348.29|345.89|349.09|346.69|348.29|345.89|0
1648842510000|2022-04-01 19:48:30|348.45|346.05|348.13|345.73|348.45|346.05|347.96|345.56|0
1648842520000|2022-04-01 19:48:40|348.61|346.21|348.29|345.89|348.61|346.21|348.13|345.73|0
1648842530000|2022-04-01 19:48:50|348.61|346.21|348.29|345.89|348.61|346.21|348.29|345.89|0
1648842540000|2022-04-01 19:49:00|348.13|345.73|347.96|345.56|348.13|345.73|347.96|345.56|0
1648842550000|2022-04-01 19:49:10|347.16|344.76|346.52|344.12|347.16|344.76|346.52|344.12|0
1648842560000|2022-04-01 19:49:20|346.6|344.2|347.64|345.24|347.64|345.24|346.6|344.2|0
1648842570000|2022-04-01 19:49:30|347.96|345.56|347.48|345.08|347.96|345.56|347.16|344.76|0
1648842580000|2022-04-01 19:49:40|347.32|344.92|346.84|344.44|347.32|344.92|346.84|344.44|0
1648842590000|2022-04-01 19:49:50|346.68|344.28|346.2|343.8|346.84|344.44|346.2|343.8|0
1648842600000|2022-04-01 19:50:00|343.47|341.07|343.79|341.39|343.79|341.39|343.31|340.91|0
1648842610000|2022-04-01 19:50:10|344.11|341.71|344.03|341.15|344.11|341.71|343.87|340.99|0
1648842620000|2022-04-01 19:50:20|343.24|340.36|342.52|339.64|343.39|340.51|342.52|339.64|0
1648842630000|2022-04-01 19:50:30|342.92|340.04|342.28|339.4|342.92|340.04|342.28|339.4|0
1648842640000|2022-04-01 19:50:40|342.44|339.56|342.44|339.56|342.44|339.56|341.96|339.08|0
1648842650000|2022-04-01 19:50:50|341.64|338.76|341.16|338.28|341.64|338.76|341.16|338.28|0
1648842660000|2022-04-01 19:51:00|341|338.12|339.26|336.38|341|338.12|339.26|336.38|0
1648842670000|2022-04-01 19:51:10|338.94|336.06|338.78|335.9|338.94|336.06|338.47|335.59|0
1648842680000|2022-04-01 19:51:20|339.1|336.22|337.68|334.8|339.26|336.38|337.68|334.8|0
1648842690000|2022-04-01 19:51:30|337.04|334.16|336.57|333.69|337.04|334.16|336.57|333.69|0
1648842700000|2022-04-01 19:51:40|337.04|334.16|336.5|333.62|337.2|334.32|336.5|333.62|0
1648842710000|2022-04-01 19:51:50|337.36|334.48|337.83|334.95|337.83|334.95|337.36|334.48|0
1648842720000|2022-04-01 19:52:00|337.68|334.8|337.68|334.8|337.68|334.8|336.73|333.85|0
1648842730000|2022-04-01 19:52:10|337.36|334.48|337.2|334.32|337.36|334.48|337.2|334.32|0
1648842740000|2022-04-01 19:52:20|336.73|333.85|337.2|334.32|337.36|334.48|336.73|333.85|0
1648842750000|2022-04-01 19:52:30|337.04|334.16|339.89|337.01|340.21|337.33|337.04|334.16|0
1648842760000|2022-04-01 19:52:40|338.94|336.06|339.42|336.54|339.42|336.54|338.78|335.9|0
1648842770000|2022-04-01 19:52:50|339.58|336.7|339.26|336.38|339.58|336.7|339.1|336.22|0
1648842780000|2022-04-01 19:53:00|339.1|336.22|338.55|335.67|339.1|336.22|338.55|335.67|0
1648842790000|2022-04-01 19:53:10|340.58|337.7|339.42|336.54|340.73|337.85|339.42|336.54|0
1648842800000|2022-04-01 19:53:20|339.26|336.38|339.42|336.54|339.42|336.54|339.26|336.38|0
1648842810000|2022-04-01 19:53:30|339.57|336.69|338.94|336.06|339.57|336.69|338.47|335.59|0
1648842820000|2022-04-01 19:53:40|338.15|335.27|338.63|335.75|338.63|335.75|338|335.12|0
1648842830000|2022-04-01 19:53:50|338.47|335.59|338.94|336.06|338.94|336.06|338.47|335.59|0
1648842840000|2022-04-01 19:54:00|339.26|336.38|337.78|334.9|339.26|336.38|337.78|334.9|0
1648842850000|2022-04-01 19:54:10|336.99|334.11|336.83|333.95|337.15|334.27|336.83|333.95|0
1648842860000|2022-04-01 19:54:20|336.99|334.11|336.83|333.95|336.99|334.11|336.83|333.95|0
1648842870000|2022-04-01 19:54:30|336.99|334.11|337.62|334.74|337.62|334.74|336.99|334.11|0
1648842880000|2022-04-01 19:54:40|336.05|333.17|337.31|334.43|337.94|335.06|336.05|333.17|0
1648842890000|2022-04-01 19:54:50|336.6|333.72|336.68|333.8|336.83|333.95|336.36|333.48|0
1648842900000|2022-04-01 19:55:00|337.15|334.27|337.78|334.9|337.78|334.9|337.15|334.27|0
1648842910000|2022-04-01 19:55:10|337.31|334.43|336.68|333.8|337.31|334.43|336.68|333.8|0
1648842920000|2022-04-01 19:55:20|336.2|333.32|335.73|332.85|336.36|333.48|335.73|332.85|0
1648842930000|2022-04-01 19:55:30|336.05|333.17|335.73|332.85|336.05|333.17|335.73|332.85|0
1648842940000|2022-04-01 19:55:40|335.57|332.69|334.94|332.06|335.57|332.69|334.94|332.06|0
1648842950000|2022-04-01 19:55:50|334.79|331.91|334.94|332.06|334.94|332.06|334.79|331.91|0
1648842960000|2022-04-01 19:56:00|335.1|332.22|334.94|332.06|335.1|332.22|334.63|331.75|0
1648842970000|2022-04-01 19:56:10|334.63|331.75|334.47|331.59|334.94|332.06|334.47|331.59|0
1648842980000|2022-04-01 19:56:20|334.31|331.43|335.41|332.53|335.73|332.85|334.31|331.43|0
1648842990000|2022-04-01 19:56:30|335.1|332.22|334.79|331.91|335.1|332.22|334.63|331.75|0
1648843000000|2022-04-01 19:56:40|334.47|331.59|333.84|330.96|334.47|331.59|333.84|330.96|0
1648843010000|2022-04-01 19:56:50|334.16|331.28|334.16|331.28|334.78|331.9|334.16|331.28|0
1648843020000|2022-04-01 19:57:00|334|331.12|334|331.12|334|331.12|333.84|330.96|0
1648843030000|2022-04-01 19:57:10|333.53|330.65|333.68|330.8|333.84|330.96|333.21|330.33|0
1648843040000|2022-04-01 19:57:20|333.53|330.65|333.68|330.8|333.68|330.8|333.37|330.49|0
1648843050000|2022-04-01 19:57:30|333.37|330.49|333.53|330.65|333.53|330.65|333.37|330.49|0
1648843060000|2022-04-01 19:57:40|333.68|330.8|334.16|331.28|334.31|331.43|333.68|330.8|0
1648843070000|2022-04-01 19:57:50|334|331.12|334.31|331.43|334.31|331.43|334|331.12|0
1648843080000|2022-04-01 19:58:00|334.47|331.59|334.47|331.59|334.63|331.75|334.31|331.43|0
1648843090000|2022-04-01 19:58:10|334.31|331.43|335.26|332.38|335.26|332.38|334.31|331.43|0
1648843100000|2022-04-01 19:58:20|334.94|332.06|334.63|331.75|335.26|332.38|334.63|331.75|0
1648843110000|2022-04-01 19:58:30|334.78|331.9|333.84|330.96|334.78|331.9|333.84|330.96|0
1648843120000|2022-04-01 19:58:40|334|331.12|334|331.12|334|331.12|333.84|330.96|0
1648843130000|2022-04-01 19:58:50|333.53|330.65|333.37|330.49|333.53|330.65|333.37|330.49|0
1648843140000|2022-04-01 19:59:00|333.53|330.65|333.31|330.43|334.78|331.9|333.31|330.43|0
1648843150000|2022-04-01 19:59:10|333.46|330.58|333.78|330.9|333.78|330.9|333.46|330.58|0
1648843160000|2022-04-01 19:59:20|333.62|330.74|333.94|331.06|334.25|331.37|333.62|330.74|0
1648843170000|2022-04-01 19:59:30|333.46|330.58|332.99|330.11|333.46|330.58|332.99|330.11|0
1648843180000|2022-04-01 19:59:40|332.83|329.95|332.99|330.11|332.99|330.11|332.52|329.64|0
1648843190000|2022-04-01 19:59:50|333.31|330.43|333.78|330.9|334.09|331.21|333.31|330.43|0
1648843200000|2022-04-01 20:00:00|334.72|331.84|336.31|333.43|336.31|333.43|333.78|330.9|0
1648843210000|2022-04-01 20:00:10|335.83|332.95|335.99|333.11|336.31|333.43|335.83|332.95|0
1648843220000|2022-04-01 20:00:20|335.83|332.95|336.31|333.43|336.31|333.43|335.67|332.79|0
1648843230000|2022-04-01 20:00:30|335.99|333.11|335.83|332.95|335.99|333.11|335.83|332.95|0
1648843240000|2022-04-01 20:00:40|335.99|333.11|335.67|332.79|335.99|333.11|335.51|332.63|0
1648843250000|2022-04-01 20:00:50|335.51|332.63|336.15|333.27|336.15|333.27|335.51|332.63|0
1648843260000|2022-04-01 20:01:00|336.31|333.43|336.15|333.27|336.31|333.43|336.15|333.27|0
1648843270000|2022-04-01 20:01:10|335.83|332.95|335.99|333.11|336.15|333.27|335.83|332.95|0
1648843280000|2022-04-01 20:01:20|335.67|332.79|335.36|332.48|335.67|332.79|335.36|332.48|0
1648843290000|2022-04-01 20:01:30|335.2|332.32|334.57|331.69|335.2|332.32|334.57|331.69|0
1648843300000|2022-04-01 20:01:40|334.88|332|335.2|332.32|335.51|332.63|334.88|332|0
1648843310000|2022-04-01 20:01:50|335.04|332.16|335.04|332.16|335.04|332.16|335.04|332.16|0
1648843320000|2022-04-01 20:02:00|334.88|332|334.72|331.84|334.88|332|334.72|331.84|0
1648843330000|2022-04-01 20:02:10|334.57|331.69|334.72|331.84|334.72|331.84|334.57|331.69|0
1648843340000|2022-04-01 20:02:20|334.88|332|334.72|331.84|334.88|332|334.72|331.84|0
1648843350000|2022-04-01 20:02:30|334.57|331.69|333.93|331.05|334.57|331.69|333.93|331.05|0
1648843360000|2022-04-01 20:02:40|333.78|330.9|333.78|330.9|334.09|331.21|333.78|330.9|0
1648843370000|2022-04-01 20:02:50|334.09|331.21|334.25|331.37|334.25|331.37|334.09|331.21|0
1648843380000|2022-04-01 20:03:00|333.93|331.05|333.78|330.9|333.93|331.05|333.78|330.9|0
1648843390000|2022-04-01 20:03:10|333.93|331.05|333.93|331.05|333.93|331.05|333.93|331.05|0
1648843400000|2022-04-01 20:03:20|334.09|331.21|333.93|331.05|334.09|331.21|333.93|331.05|0
1648843410000|2022-04-01 20:03:30|333.85|331.45|333.69|331.29|333.85|331.45|333.69|331.29|0
1648843430000|2022-04-01 20:03:50|333.54|331.14|333.38|330.98|333.54|331.14|333.38|330.98|0
1648843440000|2022-04-01 20:04:00|333.22|330.82|333.22|330.82|333.22|330.82|333.22|330.82|0
1648843450000|2022-04-01 20:04:10|333.38|330.98|333.06|330.66|333.38|330.98|333.06|330.66|0
1648843460000|2022-04-01 20:04:20|332.91|330.51|332.91|330.51|332.91|330.51|332.91|330.51|0
1648843470000|2022-04-01 20:04:30|332.75|330.35|332.91|330.51|332.91|330.51|332.75|330.35|0
1648843480000|2022-04-01 20:04:40|333.06|330.66|333.54|331.14|333.54|331.14|333.06|330.66|0
1648843490000|2022-04-01 20:04:50|333.38|330.98|333.38|330.98|333.38|330.98|333.38|330.98|0
1648843500000|2022-04-01 20:05:00|333.54|331.14|333.54|331.14|333.54|331.14|333.38|330.98|0
1648843510000|2022-04-01 20:05:10|333.69|331.29|333.85|331.45|333.85|331.45|333.69|331.29|0
1648843520000|2022-04-01 20:05:20|334.17|331.77|334.41|332.01|334.48|332.08|334.17|331.77|0
1648843530000|2022-04-01 20:05:30|334.48|332.08|334.48|332.08|334.48|332.08|334.32|331.92|0
1648843540000|2022-04-01 20:05:40|334.64|332.24|334.8|332.4|334.8|332.4|334.64|332.24|0
1648843550000|2022-04-01 20:05:50|334.64|332.24|334.64|332.24|334.64|332.24|334.64|332.24|0
1648843570000|2022-04-01 20:06:10|334.48|332.08|334.64|332.24|334.64|332.24|334.48|332.08|0
1648843580000|2022-04-01 20:06:20|334.48|332.08|334.48|332.08|334.48|332.08|334.48|332.08|0
1648843590000|2022-04-01 20:06:30|334.64|332.24|334.64|332.24|334.64|332.24|334.48|332.08|0
1648843600000|2022-04-01 20:06:40|334.56|332.16|334.64|332.24|334.64|332.24|334.56|332.16|0
1648843610000|2022-04-01 20:06:50|334.8|332.4|334.8|332.4|334.8|332.4|334.8|332.4|0
1648843620000|2022-04-01 20:07:00|334.96|332.56|334.96|332.56|334.96|332.56|334.96|332.56|0
1648843630000|2022-04-01 20:07:10|335.11|332.71|334.96|332.56|335.11|332.71|334.96|332.56|0
1648843640000|2022-04-01 20:07:20|335.11|332.71|335.27|332.87|335.27|332.87|335.11|332.71|0
1648843650000|2022-04-01 20:07:30|335.11|332.71|335.11|332.71|335.11|332.71|334.96|332.56|0
1648843680000|2022-04-01 20:08:00|335.27|332.87|335.11|332.71|335.27|332.87|335.11|332.71|0
1648843690000|2022-04-01 20:08:10|334.96|332.56|335.11|332.71|335.11|332.71|334.96|332.56|0
1648843700000|2022-04-01 20:08:20|334.8|332.4|334.64|332.24|334.8|332.4|334.64|332.24|0
1648843710000|2022-04-01 20:08:30|334.8|332.4|334.8|332.4|334.8|332.4|334.8|332.4|0
1648843730000|2022-04-01 20:08:50|334.64|332.24|334.64|332.24|334.8|332.4|334.64|332.24|0
1648843740000|2022-04-01 20:09:00|334.8|332.4|334.8|332.4|334.8|332.4|334.64|332.24|0
1648843750000|2022-04-01 20:09:10|334.95|332.55|335.11|332.71|335.11|332.71|334.95|332.55|0
1648843760000|2022-04-01 20:09:20|335.27|332.87|335.11|332.71|335.27|332.87|335.11|332.71|0
1648843770000|2022-04-01 20:09:30|335.27|332.87|335.11|332.71|335.27|332.87|335.11|332.71|0
1648843790000|2022-04-01 20:09:50|335.27|332.87|335.11|332.71|335.27|332.87|335.11|332.71|0
1648843820000|2022-04-01 20:10:20|335.27|332.87|335.27|332.87|335.27|332.87|335.27|332.87|0
1648843860000|2022-04-01 20:11:00|335.11|332.71|335.27|332.87|335.27|332.87|335.11|332.71|0
1648843880000|2022-04-01 20:11:20|335.43|333.03|335.59|333.19|335.59|333.19|335.43|333.03|0
1648843890000|2022-04-01 20:11:30|335.74|333.34|335.9|333.5|335.9|333.5|335.74|333.34|0
1648843910000|2022-04-01 20:11:50|336.06|333.66|335.9|333.5|336.06|333.66|335.9|333.5|0
1648843930000|2022-04-01 20:12:10|335.74|333.34|335.74|333.34|335.9|333.5|335.74|333.34|0
1648843950000|2022-04-01 20:12:30|335.59|333.19|335.59|333.19|335.59|333.19|335.59|333.19|0
1648843960000|2022-04-01 20:12:40|335.67|333.27|335.43|333.03|335.67|333.27|335.27|332.87|0
1648843970000|2022-04-01 20:12:50|335.59|333.19|335.74|333.34|335.74|333.34|335.59|333.19|0
1648843980000|2022-04-01 20:13:00|335.9|333.5|335.9|333.5|335.9|333.5|335.74|333.34|0
1648843990000|2022-04-01 20:13:10|336.06|333.66|336.22|333.82|336.22|333.82|336.06|333.66|0
1648844000000|2022-04-01 20:13:20|336.38|333.98|336.54|334.14|336.54|334.14|336.38|333.98|0
1648844010000|2022-04-01 20:13:30|336.69|334.29|336.85|334.45|336.85|334.45|336.69|334.29|0
1648844020000|2022-04-01 20:13:40|336.69|334.29|336.85|334.45|336.85|334.45|336.69|334.29|0
1648844030000|2022-04-01 20:13:50|337.01|334.61|336.85|334.45|337.17|334.77|336.85|334.45|0
1648844040000|2022-04-01 20:14:00|336.54|334.14|336.54|334.14|336.54|334.14|336.54|334.14|0
1648844050000|2022-04-01 20:14:10|336.69|334.29|336.62|334.22|336.69|334.29|336.62|334.22|0
1648844060000|2022-04-01 20:14:20|336.69|334.29|336.85|334.45|336.85|334.45|336.69|334.29|0
1648844070000|2022-04-01 20:14:30|337.01|334.61|337.49|335.09|337.49|335.09|337.01|334.61|0
1648844080000|2022-04-01 20:14:40|337.57|335.17|337.65|335.25|337.65|335.25|337.57|335.17|0
1648844090000|2022-04-01 20:14:50|337.8|335.4|338.12|335.72|338.12|335.72|337.8|335.4|0
1648844100000|2022-04-01 20:15:00|337.96|335.56|337.96|335.56|337.96|335.56|337.96|335.56|0
1648844110000|2022-04-01 20:15:10|337.53|334.73|337.21|334.41|337.53|334.73|337.21|334.41|0
1648844120000|2022-04-01 20:15:20|337.05|334.25|337.21|334.41|337.21|334.41|337.05|334.25|0
1648844130000|2022-04-01 20:15:30|337.05|334.25|336.73|333.93|337.05|334.25|336.73|333.93|0
1648844140000|2022-04-01 20:15:40|336.89|334.09|336.73|333.93|336.89|334.09|336.73|333.93|0
1648844150000|2022-04-01 20:15:50|336.89|334.09|337.05|334.25|337.05|334.25|336.89|334.09|0
1648844160000|2022-04-01 20:16:00|336.73|333.93|336.89|334.09|337.05|334.25|336.73|333.93|0
1648844170000|2022-04-01 20:16:10|337.05|334.25|336.98|334.18|337.05|334.25|336.89|334.09|0
1648844180000|2022-04-01 20:16:20|336.89|334.09|336.73|333.93|336.89|334.09|336.73|333.93|0
1648844190000|2022-04-01 20:16:30|336.58|333.78|336.42|333.62|336.58|333.78|336.42|333.62|0
1648844200000|2022-04-01 20:16:40|336.34|333.54|336.42|333.62|336.42|333.62|336.34|333.54|0
1648844210000|2022-04-01 20:16:50|336.26|333.46|336.34|333.54|336.34|333.54|336.26|333.46|0
1648844220000|2022-04-01 20:17:00|336.42|333.62|336.58|333.78|336.58|333.78|336.42|333.62|0
1648844230000|2022-04-01 20:17:10|336.5|333.7|336.58|333.78|336.58|333.78|336.42|333.62|0
1648844240000|2022-04-01 20:17:20|336.5|333.7|336.58|333.78|336.58|333.78|336.5|333.7|0
1648844250000|2022-04-01 20:17:30|336.5|333.7|336.42|333.62|336.5|333.7|336.42|333.62|0
1648844260000|2022-04-01 20:17:40|336.58|333.78|336.58|333.78|336.58|333.78|336.58|333.78|0
1648844270000|2022-04-01 20:17:50|336.73|333.93|336.58|333.78|336.73|333.93|336.58|333.78|0
1648844280000|2022-04-01 20:18:00|336.73|333.93|336.89|334.09|336.89|334.09|336.73|333.93|0
1648844300000|2022-04-01 20:18:20|336.82|334.02|336.89|334.09|336.89|334.09|336.82|334.02|0
1648844310000|2022-04-01 20:18:30|337.05|334.25|337.21|334.41|337.21|334.41|337.05|334.25|0
1648844330000|2022-04-01 20:18:50|337.37|334.57|337.29|334.49|337.37|334.57|337.21|334.41|0
1648844340000|2022-04-01 20:19:00|337.21|334.41|338|335.2|338|335.2|337.21|334.41|0
1648844350000|2022-04-01 20:19:10|337.84|335.04|337.21|334.41|337.84|335.04|337.21|334.41|0
1648844370000|2022-04-01 20:19:30|337.05|334.25|336.89|334.09|337.05|334.25|336.89|334.09|0
1648844380000|2022-04-01 20:19:40|337.05|334.25|337.05|334.25|337.05|334.25|337.05|334.25|0
1648844390000|2022-04-01 20:19:50|336.89|334.09|336.82|334.02|336.97|334.17|336.82|334.02|0
1648844410000|2022-04-01 20:20:10|336.89|334.09|336.89|334.09|336.89|334.09|336.89|334.09|0
1648844430000|2022-04-01 20:20:30|336.73|333.93|336.57|333.77|336.73|333.93|336.57|333.77|0
1648844440000|2022-04-01 20:20:40|336.73|333.93|336.42|333.62|336.73|333.93|336.42|333.62|0
1648844450000|2022-04-01 20:20:50|336.26|333.46|336.42|333.62|336.42|333.62|336.26|333.46|0
1648844460000|2022-04-01 20:21:00|336.57|333.77|336.57|333.77|336.57|333.77|336.57|333.77|0
1648844480000|2022-04-01 20:21:20|336.5|333.7|336.5|333.7|336.5|333.7|336.5|333.7|0
1648844490000|2022-04-01 20:21:30|336.42|333.62|336.42|333.62|336.42|333.62|336.42|333.62|0
1648844500000|2022-04-01 20:21:40|336.34|333.54|336.34|333.54|336.34|333.54|336.34|333.54|0
1648844510000|2022-04-01 20:21:50|336.26|333.46|336.26|333.46|336.26|333.46|336.26|333.46|0
1648844530000|2022-04-01 20:22:10|336.34|333.54|336.34|333.54|336.34|333.54|336.34|333.54|0
1648844540000|2022-04-01 20:22:20|336.26|333.46|336.26|333.46|336.41|333.61|336.26|333.46|0
1648844550000|2022-04-01 20:22:30|336.18|333.38|336.1|333.3|336.18|333.38|336.1|333.3|0
1648844570000|2022-04-01 20:22:50|335.94|333.14|336.02|333.22|336.02|333.22|335.94|333.14|0
1648844580000|2022-04-01 20:23:00|335.94|333.14|335.94|333.14|335.94|333.14|335.94|333.14|0
1648844590000|2022-04-01 20:23:10|335.86|333.06|336.02|333.22|336.02|333.22|335.86|333.06|0
1648844600000|2022-04-01 20:23:20|336.1|333.3|336.41|333.61|336.41|333.61|336.1|333.3|0
1648844610000|2022-04-01 20:23:30|336.1|333.3|336.26|333.46|336.26|333.46|336.1|333.3|0
1648844620000|2022-04-01 20:23:40|336.18|333.38|336.18|333.38|336.18|333.38|336.18|333.38|0
1648844630000|2022-04-01 20:23:50|336.26|333.46|336.34|333.54|336.34|333.54|336.26|333.46|0
1648844640000|2022-04-01 20:24:00|336.26|333.46|336.26|333.46|336.34|333.54|336.26|333.46|0
1648844650000|2022-04-01 20:24:10|336.18|333.38|336.34|333.54|336.41|333.61|336.18|333.38|0
1648844660000|2022-04-01 20:24:20|336.18|333.38|336.26|333.46|336.26|333.46|336.18|333.38|0
1648844680000|2022-04-01 20:24:40|336.34|333.54|336.34|333.54|336.34|333.54|336.34|333.54|0
1648844690000|2022-04-01 20:24:50|336.26|333.46|336.1|333.3|336.26|333.46|336.1|333.3|0
1648844700000|2022-04-01 20:25:00|335.62|332.82|336.02|333.22|336.1|333.3|335.62|332.82|0
1648844710000|2022-04-01 20:25:10|335.94|333.14|335.78|332.98|335.94|333.14|335.78|332.98|0
1648844720000|2022-04-01 20:25:20|335.94|333.14|335.94|333.14|335.94|333.14|335.94|333.14|0
1648844730000|2022-04-01 20:25:30|335.86|333.06|335.86|333.06|335.86|333.06|335.86|333.06|0
1648844740000|2022-04-01 20:25:40|335.94|333.14|335.94|333.14|335.94|333.14|335.94|333.14|0
1648844760000|2022-04-01 20:26:00|336.02|333.22|336.26|333.46|336.26|333.46|336.02|333.22|0
1648844770000|2022-04-01 20:26:10|336.1|333.3|336.41|333.61|336.41|333.61|336.1|333.3|0
1648844780000|2022-04-01 20:26:20|336.5|333.7|336.25|333.45|336.5|333.7|336.25|333.45|0
1648844790000|2022-04-01 20:26:30|336.18|333.38|336.1|333.3|336.18|333.38|336.1|333.3|0
1648844800000|2022-04-01 20:26:40|336.18|333.38|336.18|333.38|336.18|333.38|336.18|333.38|0
1648844810000|2022-04-01 20:26:50|336.1|333.3|336.02|333.22|336.1|333.3|336.02|333.22|0
1648844830000|2022-04-01 20:27:10|335.94|333.14|335.94|333.14|335.94|333.14|335.94|333.14|0
1648844840000|2022-04-01 20:27:20|336.02|333.22|336.02|333.22|336.02|333.22|336.02|333.22|0
1648844850000|2022-04-01 20:27:30|335.94|333.14|335.94|333.14|335.94|333.14|335.94|333.14|0
1648844880000|2022-04-01 20:28:00|335.86|333.06|335.86|333.06|335.94|333.14|335.86|333.06|0
1648844890000|2022-04-01 20:28:10|335.78|332.98|335.78|332.98|335.94|333.14|335.78|332.98|0
1648844900000|2022-04-01 20:28:20|335.94|333.14|335.86|333.06|335.94|333.14|335.86|333.06|0
1648844910000|2022-04-01 20:28:30|335.78|332.98|335.78|332.98|335.78|332.98|335.78|332.98|0
1648844920000|2022-04-01 20:28:40|335.7|332.9|335.78|332.98|335.78|332.98|335.7|332.9|0
1648844940000|2022-04-01 20:29:00|335.7|332.9|335.78|332.98|335.78|332.98|335.7|332.9|0
1648844950000|2022-04-01 20:29:10|335.7|332.9|335.62|332.82|335.7|332.9|335.62|332.82|0
1648844960000|2022-04-01 20:29:20|335.46|332.66|335.46|332.66|335.46|332.66|335.46|332.66|0
1648844970000|2022-04-01 20:29:30|335.3|332.5|335.3|332.5|335.3|332.5|335.3|332.5|0
1648844980000|2022-04-01 20:29:40|335.23|332.43|335.23|332.43|335.3|332.5|335.15|332.35|0
1648844990000|2022-04-01 20:29:50|335.3|332.5|335.15|332.35|335.3|332.5|335.15|332.35|0
1648845000000|2022-04-01 20:30:00|335.23|332.43|335.46|332.66|335.46|332.66|335.23|332.43|0
1648845010000|2022-04-01 20:30:10|335.54|332.74|335.62|332.82|335.62|332.82|335.46|332.66|0
1648845020000|2022-04-01 20:30:20|335.23|332.43|334.99|332.19|335.23|332.43|334.99|332.19|0
1648845030000|2022-04-01 20:30:30|335.15|332.35|335.15|332.35|335.15|332.35|335.07|332.27|0
1648845050000|2022-04-01 20:30:50|335.3|332.5|335.3|332.5|335.3|332.5|335.3|332.5|0
1648845060000|2022-04-01 20:31:00|335.46|332.66|335.62|332.82|335.62|332.82|335.46|332.66|0
1648845070000|2022-04-01 20:31:10|335.46|332.66|335.62|332.82|335.62|332.82|335.46|332.66|0
1648845080000|2022-04-01 20:31:20|335.3|332.5|335.54|332.74|335.54|332.74|335.3|332.5|0
1648845090000|2022-04-01 20:31:30|335.46|332.66|335.39|332.59|335.62|332.82|335.39|332.59|0
1648845100000|2022-04-01 20:31:40|335.46|332.66|335.46|332.66|335.46|332.66|335.46|332.66|0
1648845110000|2022-04-01 20:31:50|335.62|332.82|335.62|332.82|335.62|332.82|335.62|332.82|0
1648845130000|2022-04-01 20:32:10|335.54|332.74|335.54|332.74|335.54|332.74|335.54|332.74|0
1649055900000|2022-04-04 07:05:00|330.42|328.02|330.42|328.02|330.42|328.02|330.42|328.02|0
1649055910000|2022-04-04 07:05:10|330.27|327.87|330.27|327.87|330.27|327.87|330.27|327.87|0
1649055920000|2022-04-04 07:05:20|330.58|328.18|330.66|328.26|330.66|328.26|330.58|328.18|0
1649055930000|2022-04-04 07:05:30|330.58|328.18|330.89|328.49|330.89|328.49|330.58|328.18|0
1649055940000|2022-04-04 07:05:40|330.97|328.57|331.05|328.65|331.05|328.65|330.97|328.57|0
1649055950000|2022-04-04 07:05:50|331.13|328.73|331.52|329.12|331.52|329.12|331.13|328.73|0
1649055960000|2022-04-04 07:06:00|331.76|329.36|331.91|329.51|331.91|329.51|331.68|329.28|0
1649055970000|2022-04-04 07:06:10|331.99|329.59|332.3|329.9|332.3|329.9|331.99|329.59|0
1649055980000|2022-04-04 07:06:20|332.46|330.06|332.46|330.06|332.46|330.06|332.46|330.06|0
1649055990000|2022-04-04 07:06:30|332.62|330.22|332.62|330.22|332.77|330.37|332.62|330.22|0
1649056000000|2022-04-04 07:06:40|332.77|330.37|332.62|330.22|332.77|330.37|332.62|330.22|0
1649056010000|2022-04-04 07:06:50|332.77|330.37|333.09|330.69|333.09|330.69|332.77|330.37|0
1649056020000|2022-04-04 07:07:00|332.93|330.53|333.09|330.69|333.09|330.69|332.93|330.53|0
1649056030000|2022-04-04 07:07:10|332.77|330.37|333.01|330.61|333.01|330.61|332.77|330.37|0
1649056040000|2022-04-04 07:07:20|333.09|330.69|333.24|330.84|333.24|330.84|333.09|330.69|0
1649056050000|2022-04-04 07:07:30|333.09|330.69|333.09|330.69|333.24|330.84|333.09|330.69|0
1649056060000|2022-04-04 07:07:40|333.24|330.84|333.24|330.84|333.24|330.84|333.24|330.84|0
1649056070000|2022-04-04 07:07:50|333.56|331.16|333.56|331.16|333.56|331.16|333.56|331.16|0
1649056080000|2022-04-04 07:08:00|333.87|331.47|333.56|331.16|333.87|331.47|333.56|331.16|0
1649056090000|2022-04-04 07:08:10|333.4|331|334.03|331.63|334.03|331.63|333.4|331|0
1649056100000|2022-04-04 07:08:20|333.87|331.47|334.03|331.63|334.03|331.63|333.87|331.47|0
1649056110000|2022-04-04 07:08:30|333.87|331.47|333.87|331.47|333.87|331.47|333.87|331.47|0
1649056120000|2022-04-04 07:08:40|334.03|331.63|333.87|331.47|334.19|331.79|333.87|331.47|0
1649056130000|2022-04-04 07:08:50|333.96|331.56|334.03|331.63|334.03|331.63|333.87|331.47|0
1649056140000|2022-04-04 07:09:00|334.66|332.26|334.66|332.26|334.82|332.42|334.66|332.26|0
1649056150000|2022-04-04 07:09:10|334.82|332.42|334.66|332.26|334.82|332.42|334.66|332.26|0
1649056160000|2022-04-04 07:09:20|334.5|332.1|334.5|332.1|334.5|332.1|334.5|332.1|0
1649056170000|2022-04-04 07:09:30|334.43|332.03|334.5|332.1|334.66|332.26|334.43|332.03|0
1649056180000|2022-04-04 07:09:40|334.43|332.03|334.19|331.79|334.43|332.03|334.19|331.79|0
1649056190000|2022-04-04 07:09:50|334.11|331.71|334.11|331.71|334.11|331.71|334.11|331.71|0
1649056200000|2022-04-04 07:10:00|334.19|331.79|334.19|331.79|334.19|331.79|334.03|331.63|0
1649056210000|2022-04-04 07:10:10|334.35|331.95|334.19|331.79|334.35|331.95|334.19|331.79|0
1649056220000|2022-04-04 07:10:20|334.27|331.87|334.5|332.1|334.5|332.1|334.19|331.79|0
1649056230000|2022-04-04 07:10:30|334.34|331.94|334.19|331.79|334.34|331.94|334.19|331.79|0
1649056240000|2022-04-04 07:10:40|334.5|332.1|334.66|332.26|334.66|332.26|334.5|332.1|0
1649056250000|2022-04-04 07:10:50|334.82|332.42|334.82|332.42|334.82|332.42|334.82|332.42|0
1649056260000|2022-04-04 07:11:00|335.13|332.73|334.9|332.5|335.13|332.73|334.82|332.42|0
1649056270000|2022-04-04 07:11:10|335.13|332.73|334.98|332.58|335.13|332.73|334.98|332.58|0
1649056280000|2022-04-04 07:11:20|335.13|332.73|334.97|332.57|335.13|332.73|334.97|332.57|0
1649056290000|2022-04-04 07:11:30|335.13|332.73|335.13|332.73|335.13|332.73|335.13|332.73|0
1649056300000|2022-04-04 07:11:40|335.61|333.21|335.76|333.36|335.76|333.36|335.61|333.21|0
1649056310000|2022-04-04 07:11:50|335.61|333.21|336.16|333.76|336.16|333.76|335.61|333.21|0
1649056320000|2022-04-04 07:12:00|336.24|333.84|336.71|334.31|336.71|334.31|336.24|333.84|0
1649056330000|2022-04-04 07:12:10|336.55|334.15|337.19|334.79|337.19|334.79|336.55|334.15|0
1649056340000|2022-04-04 07:12:20|337.03|334.63|336.87|334.47|337.19|334.79|336.87|334.47|0
1649056350000|2022-04-04 07:12:30|336.95|334.55|336.55|334.15|336.95|334.55|336.55|334.15|0
1649056360000|2022-04-04 07:12:40|336.4|334|336.24|333.84|336.4|334|336.24|333.84|0
1649056370000|2022-04-04 07:12:50|336.4|334|336.4|334|336.55|334.15|336.4|334|0
1649056380000|2022-04-04 07:13:00|336.55|334.15|336.87|334.47|336.87|334.47|336.55|334.15|0
1649056390000|2022-04-04 07:13:10|337.03|334.63|337.03|334.63|337.03|334.63|336.87|334.47|0
1649056400000|2022-04-04 07:13:20|336.87|334.47|336.87|334.47|336.87|334.47|336.71|334.31|0
1649056410000|2022-04-04 07:13:30|337.03|334.63|337.34|334.94|337.34|334.94|337.03|334.63|0
1649056420000|2022-04-04 07:13:40|337.5|335.1|337.66|335.26|337.66|335.26|337.5|335.1|0
1649056430000|2022-04-04 07:13:50|337.59|335.19|337.98|335.58|337.98|335.58|337.59|335.19|0
1649056440000|2022-04-04 07:14:00|338.14|335.74|337.98|335.58|338.14|335.74|337.82|335.42|0
1649056450000|2022-04-04 07:14:10|337.82|335.42|337.82|335.42|337.82|335.42|337.66|335.26|0
1649056460000|2022-04-04 07:14:20|338.06|335.66|338.93|336.53|338.93|336.53|337.98|335.58|0
1649056470000|2022-04-04 07:14:30|339.25|336.85|339.09|336.69|339.25|336.85|339.09|336.69|0
1649056480000|2022-04-04 07:14:40|339.49|337.09|339.41|337.01|339.57|337.17|339.41|337.01|0
1649056490000|2022-04-04 07:14:50|339.49|337.09|339.09|336.69|339.49|337.09|339.09|336.69|0
1649056500000|2022-04-04 07:15:00|339.25|336.85|338.93|336.53|339.25|336.85|338.93|336.53|0
1649056510000|2022-04-04 07:15:10|338.77|336.37|338.45|336.05|338.77|336.37|338.29|335.89|0
1649056520000|2022-04-04 07:15:20|338.77|336.37|339.25|336.85|339.25|336.85|338.77|336.37|0
1649056530000|2022-04-04 07:15:30|339.57|337.17|339.56|337.16|339.72|337.32|339.56|337.16|0
1649056540000|2022-04-04 07:15:40|339.72|337.32|339.72|337.32|339.81|337.41|339.72|337.32|0
1649056550000|2022-04-04 07:15:50|339.56|337.16|339.72|337.32|339.88|337.48|339.56|337.16|0
1649056560000|2022-04-04 07:16:00|339.56|337.16|339.09|336.69|339.56|337.16|339.09|336.69|0
1649056570000|2022-04-04 07:16:10|339.41|337.01|338.77|336.37|339.41|337.01|338.77|336.37|0
1649056580000|2022-04-04 07:16:20|338.93|336.53|338.54|336.14|338.93|336.53|338.45|336.05|0
1649056590000|2022-04-04 07:16:30|338.29|335.89|338.22|335.82|338.29|335.89|338.14|335.74|0
1649056600000|2022-04-04 07:16:40|338.14|335.74|337.98|335.58|338.45|336.05|337.98|335.58|0
1649056610000|2022-04-04 07:16:50|338.06|335.66|338.22|335.82|338.22|335.82|337.98|335.58|0
1649056620000|2022-04-04 07:17:00|338.29|335.89|337.98|335.58|338.29|335.89|337.98|335.58|0
1649056630000|2022-04-04 07:17:10|338.14|335.74|337.98|335.58|338.14|335.74|337.98|335.58|0
1649056640000|2022-04-04 07:17:20|338.22|335.82|338.14|335.74|338.22|335.82|338.14|335.74|0
1649056650000|2022-04-04 07:17:30|338.61|336.21|338.45|336.05|338.61|336.21|338.45|336.05|0
1649056660000|2022-04-04 07:17:40|338.29|335.89|337.98|335.58|338.29|335.89|337.98|335.58|0
1649056670000|2022-04-04 07:17:50|338.06|335.66|337.82|335.42|338.06|335.66|337.82|335.42|0
1649056680000|2022-04-04 07:18:00|337.66|335.26|337.18|334.78|337.66|335.26|337.18|334.78|0
1649056690000|2022-04-04 07:18:10|337.27|334.87|337.18|334.78|337.27|334.87|337.03|334.63|0
1649056700000|2022-04-04 07:18:20|337.03|334.63|337.11|334.71|337.18|334.78|337.03|334.63|0
1649056710000|2022-04-04 07:18:30|337.18|334.78|336.87|334.47|337.34|334.94|336.71|334.31|0
1649056720000|2022-04-04 07:18:40|337.03|334.63|337.03|334.63|337.18|334.78|337.03|334.63|0
1649056730000|2022-04-04 07:18:50|337.18|334.78|337.42|335.02|337.42|335.02|337.18|334.78|0
1649056740000|2022-04-04 07:19:00|337.34|334.94|337.18|334.78|337.5|335.1|337.18|334.78|0
1649056750000|2022-04-04 07:19:10|337.34|334.94|337.5|335.1|337.5|335.1|337.34|334.94|0
1649056760000|2022-04-04 07:19:20|337.82|335.42|337.5|335.1|337.82|335.42|337.5|335.1|0
1649056770000|2022-04-04 07:19:30|337.34|334.94|337.27|334.87|337.66|335.26|337.27|334.87|0
1649056780000|2022-04-04 07:19:40|337.18|334.78|337.18|334.78|337.18|334.78|337.03|334.63|0
1649056790000|2022-04-04 07:19:50|337.34|334.94|337.66|335.26|337.66|335.26|337.34|334.94|0
1649056800000|2022-04-04 07:20:00|337.9|335.5|337.82|335.42|337.9|335.5|337.58|335.18|0
1649056810000|2022-04-04 07:20:10|337.58|335.18|337.34|334.94|337.58|335.18|337.34|334.94|0
1649056820000|2022-04-04 07:20:20|337.42|335.02|337.82|335.42|337.82|335.42|337.42|335.02|0
1649056830000|2022-04-04 07:20:30|337.98|335.58|337.66|335.26|337.98|335.58|337.66|335.26|0
1649056840000|2022-04-04 07:20:40|337.82|335.42|337.66|335.26|337.82|335.42|337.66|335.26|0
1649056850000|2022-04-04 07:20:50|337.82|335.42|337.98|335.58|337.98|335.58|337.82|335.42|0
1649056860000|2022-04-04 07:21:00|337.82|335.42|338.13|335.73|338.13|335.73|337.82|335.42|0
1649056870000|2022-04-04 07:21:10|338.45|336.05|338.45|336.05|338.61|336.21|338.45|336.05|0
1649056880000|2022-04-04 07:21:20|338.29|335.89|338.13|335.73|338.45|336.05|338.13|335.73|0
1649056890000|2022-04-04 07:21:30|338.29|335.89|338.13|335.73|338.29|335.89|338.13|335.73|0
1649056900000|2022-04-04 07:21:40|338.06|335.66|337.82|335.42|338.06|335.66|337.82|335.42|0
1649056910000|2022-04-04 07:21:50|337.74|335.34|337.11|334.71|337.74|335.34|337.11|334.71|0
1649056920000|2022-04-04 07:22:00|337.18|334.78|337.34|334.94|337.34|334.94|337.11|334.71|0
1649056930000|2022-04-04 07:22:10|337.5|335.1|337.02|334.62|337.5|335.1|337.02|334.62|0
1649056940000|2022-04-04 07:22:20|337.11|334.71|337.02|334.62|337.11|334.71|336.87|334.47|0
1649056950000|2022-04-04 07:22:30|337.11|334.71|337.34|334.94|337.34|334.94|337.11|334.71|0
1649056960000|2022-04-04 07:22:40|337.5|335.1|337.82|335.42|337.82|335.42|337.5|335.1|0
1649056970000|2022-04-04 07:22:50|338.73|336.33|338.58|336.18|338.73|336.33|338.58|336.18|0
1649056980000|2022-04-04 07:23:00|338.5|336.1|338.26|335.86|338.5|336.1|338.26|335.86|0
1649056990000|2022-04-04 07:23:10|338.42|336.02|338.58|336.18|338.58|336.18|338.42|336.02|0
1649057000000|2022-04-04 07:23:20|338.82|336.42|339.13|336.73|339.21|336.81|338.82|336.42|0
1649057010000|2022-04-04 07:23:30|339.29|336.89|339.21|336.81|339.37|336.97|339.13|336.73|0
1649057020000|2022-04-04 07:23:40|339.05|336.65|339.05|336.65|339.05|336.65|339.05|336.65|0
1649057030000|2022-04-04 07:23:50|339.37|336.97|339.37|336.97|339.37|336.97|339.37|336.97|0
1649057040000|2022-04-04 07:24:00|338.82|336.42|338.58|336.18|338.82|336.42|338.58|336.18|0
1649057050000|2022-04-04 07:24:10|338.66|336.26|338.82|336.42|338.89|336.49|338.66|336.26|0
1649057060000|2022-04-04 07:24:20|338.89|336.49|338.89|336.49|338.89|336.49|338.89|336.49|0
1649057070000|2022-04-04 07:24:30|338.97|336.57|339.21|336.81|339.21|336.81|338.97|336.57|0
1649057080000|2022-04-04 07:24:40|339.05|336.65|339.05|336.65|339.21|336.81|339.05|336.65|0
1649057090000|2022-04-04 07:24:50|339.21|336.81|339.21|336.81|339.21|336.81|339.21|336.81|0
1649057100000|2022-04-04 07:25:00|339.05|336.65|339.21|336.81|339.21|336.81|339.05|336.65|0
1649057110000|2022-04-04 07:25:10|339.05|336.65|339.05|336.65|339.05|336.65|339.05|336.65|0
1649057120000|2022-04-04 07:25:20|339.21|336.81|339.21|336.81|339.21|336.81|339.21|336.81|0
1649057130000|2022-04-04 07:25:30|339.37|336.97|339.84|337.44|340|337.6|339.37|336.97|0
1649057140000|2022-04-04 07:25:40|339.77|337.37|340|337.6|340|337.6|339.77|337.37|0
1649057150000|2022-04-04 07:25:50|339.77|337.37|339.53|337.13|339.84|337.44|339.53|337.13|0
1649057160000|2022-04-04 07:26:00|339.68|337.28|339.84|337.44|339.84|337.44|339.68|337.28|0
1649057170000|2022-04-04 07:26:10|339.68|337.28|339.68|337.28|339.84|337.44|339.68|337.28|0
1649057180000|2022-04-04 07:26:20|339.84|337.44|339.84|337.44|340|337.6|339.84|337.44|0
1649057190000|2022-04-04 07:26:30|340|337.6|339.84|337.44|340|337.6|339.84|337.44|0
1649057200000|2022-04-04 07:26:40|339.53|337.13|339.68|337.28|339.68|337.28|339.53|337.13|0
1649057210000|2022-04-04 07:26:50|339.53|337.13|339.53|337.13|339.61|337.21|339.53|337.13|0
1649057220000|2022-04-04 07:27:00|339.68|337.28|339.68|337.28|339.68|337.28|339.68|337.28|0
1649057230000|2022-04-04 07:27:10|339.53|337.13|339.37|336.97|339.53|337.13|339.21|336.81|0
1649057240000|2022-04-04 07:27:20|339.45|337.05|339.37|336.97|339.45|337.05|339.37|336.97|0
1649057250000|2022-04-04 07:27:30|339.21|336.81|339.21|336.81|339.21|336.81|339.21|336.81|0
1649057260000|2022-04-04 07:27:40|339.05|336.65|338.73|336.33|339.05|336.65|338.73|336.33|0
1649057270000|2022-04-04 07:27:50|338.57|336.17|338.82|336.42|338.89|336.49|338.57|336.17|0
1649057280000|2022-04-04 07:28:00|338.73|336.33|338.89|336.49|338.89|336.49|338.73|336.33|0
1649057290000|2022-04-04 07:28:10|339.05|336.65|339.37|336.97|339.37|336.97|339.05|336.65|0
1649057300000|2022-04-04 07:28:20|339.21|336.81|339.13|336.73|339.37|336.97|339.13|336.73|0
1649057310000|2022-04-04 07:28:30|339.21|336.81|339.13|336.73|339.21|336.81|339.05|336.65|0
1649057320000|2022-04-04 07:28:40|339.05|336.65|338.89|336.49|339.05|336.65|338.89|336.49|0
1649057330000|2022-04-04 07:28:50|339.05|336.65|338.89|336.49|339.05|336.65|338.89|336.49|0
1649057340000|2022-04-04 07:29:00|338.73|336.33|338.73|336.33|338.89|336.49|338.73|336.33|0
1649057350000|2022-04-04 07:29:10|338.66|336.26|338.73|336.33|338.73|336.33|338.66|336.26|0
1649057360000|2022-04-04 07:29:20|338.66|336.26|338.66|336.26|338.66|336.26|338.66|336.26|0
1649057370000|2022-04-04 07:29:30|338.57|336.17|338.5|336.1|338.73|336.33|338.5|336.1|0
1649057380000|2022-04-04 07:29:40|338.57|336.17|338.66|336.26|338.73|336.33|338.57|336.17|0
1649057390000|2022-04-04 07:29:50|338.73|336.33|339.21|336.81|339.21|336.81|338.73|336.33|0
1649057400000|2022-04-04 07:30:00|339.05|336.65|338.42|336.02|339.05|336.65|338.42|336.02|0
1649057410000|2022-04-04 07:30:10|338.5|336.1|338.42|336.02|338.5|336.1|338.42|336.02|0
1649057420000|2022-04-04 07:30:20|338.5|336.1|338.57|336.17|338.57|336.17|338.42|336.02|0
1649057430000|2022-04-04 07:30:30|338.73|336.33|338.57|336.17|338.73|336.33|338.57|336.17|0
1649057440000|2022-04-04 07:30:40|338.5|336.1|338.26|335.86|338.5|336.1|338.26|335.86|0
1649057450000|2022-04-04 07:30:50|338.42|336.02|338.57|336.17|338.66|336.26|338.42|336.02|0
1649057460000|2022-04-04 07:31:00|338.66|336.26|338.41|336.01|338.66|336.26|338.41|336.01|0
1649057470000|2022-04-04 07:31:10|338.26|335.86|338.41|336.01|338.41|336.01|338.26|335.86|0
1649057480000|2022-04-04 07:31:20|338.26|335.86|338.26|335.86|338.26|335.86|338.26|335.86|0
1649057490000|2022-04-04 07:31:30|338.1|335.7|338.1|335.7|338.1|335.7|338.1|335.7|0
1649057500000|2022-04-04 07:31:40|338.18|335.78|338.18|335.78|338.18|335.78|338.1|335.7|0
1649057510000|2022-04-04 07:31:50|338.26|335.86|338.34|335.94|338.34|335.94|338.1|335.7|0
1649057520000|2022-04-04 07:32:00|338.26|335.86|338.26|335.86|338.26|335.86|338.26|335.86|0
1649057530000|2022-04-04 07:32:10|338.41|336.01|338.1|335.7|338.41|336.01|338.1|335.7|0
1649057540000|2022-04-04 07:32:20|337.94|335.54|337.78|335.38|337.94|335.54|337.78|335.38|0
1649057550000|2022-04-04 07:32:30|337.62|335.22|337.62|335.22|337.62|335.22|337.62|335.22|0
1649057560000|2022-04-04 07:32:40|337.47|335.07|337.47|335.07|337.47|335.07|337.15|334.75|0
1649057570000|2022-04-04 07:32:50|337.31|334.91|337.31|334.91|337.31|334.91|337.23|334.83|0
1649057580000|2022-04-04 07:33:00|337.39|334.99|337.47|335.07|337.47|335.07|337.39|334.99|0
1649057590000|2022-04-04 07:33:10|337.31|334.91|337.31|334.91|337.31|334.91|337.31|334.91|0
1649057620000|2022-04-04 07:33:40|337.15|334.75|337.15|334.75|337.15|334.75|337.15|334.75|0
1649057630000|2022-04-04 07:33:50|336.99|334.59|337.15|334.75|337.15|334.75|336.99|334.59|0
1649057640000|2022-04-04 07:34:00|337.31|334.91|337.15|334.75|337.31|334.91|337.15|334.75|0
1649057650000|2022-04-04 07:34:10|337.07|334.67|337.07|334.67|337.07|334.67|337.07|334.67|0
1649057660000|2022-04-04 07:34:20|336.99|334.59|337.15|334.75|337.15|334.75|336.99|334.59|0
1649057670000|2022-04-04 07:34:30|337.31|334.91|337.15|334.75|337.31|334.91|337.15|334.75|0
1649057680000|2022-04-04 07:34:40|337.31|334.91|336.99|334.59|337.31|334.91|336.99|334.59|0
1649057690000|2022-04-04 07:34:50|337.07|334.67|336.99|334.59|337.07|334.67|336.99|334.59|0
1649057700000|2022-04-04 07:35:00|337.07|334.67|336.99|334.59|337.07|334.67|336.99|334.59|0
1649057720000|2022-04-04 07:35:20|336.83|334.43|336.83|334.43|336.83|334.43|336.83|334.43|0
1649057730000|2022-04-04 07:35:30|336.99|334.59|336.76|334.36|336.99|334.59|336.76|334.36|0
1649057740000|2022-04-04 07:35:40|336.68|334.28|336.68|334.28|336.68|334.28|336.68|334.28|0
1649057760000|2022-04-04 07:36:00|336.83|334.43|337.46|335.06|337.46|335.06|336.83|334.43|0
1649057780000|2022-04-04 07:36:20|337.31|334.91|337.31|334.91|337.31|334.91|337.31|334.91|0
1649057790000|2022-04-04 07:36:30|337.46|335.06|337.46|335.06|337.62|335.22|337.46|335.06|0
1649057800000|2022-04-04 07:36:40|337.31|334.91|337.46|335.06|337.46|335.06|337.31|334.91|0
1649057810000|2022-04-04 07:36:50|336.99|334.59|336.83|334.43|336.99|334.59|336.83|334.43|0
1649057820000|2022-04-04 07:37:00|337.15|334.75|337.15|334.75|337.15|334.75|337.15|334.75|0
1649057830000|2022-04-04 07:37:10|336.99|334.59|336.83|334.43|336.99|334.59|336.83|334.43|0
1649057840000|2022-04-04 07:37:20|336.99|334.59|336.83|334.43|336.99|334.59|336.83|334.43|0
1649057850000|2022-04-04 07:37:30|336.99|334.59|336.99|334.59|336.99|334.59|336.99|334.59|0
1649057860000|2022-04-04 07:37:40|337.15|334.75|336.99|334.59|337.15|334.75|336.99|334.59|0
1649057870000|2022-04-04 07:37:50|336.83|334.43|336.83|334.43|336.83|334.43|336.83|334.43|0
1649057880000|2022-04-04 07:38:00|336.99|334.59|336.99|334.59|336.99|334.59|336.99|334.59|0
1649057890000|2022-04-04 07:38:10|336.91|334.51|336.99|334.59|336.99|334.59|336.83|334.43|0
1649057900000|2022-04-04 07:38:20|336.83|334.43|336.99|334.59|336.99|334.59|336.83|334.43|0
1649057910000|2022-04-04 07:38:30|336.91|334.51|336.99|334.59|336.99|334.59|336.83|334.43|0
1649057920000|2022-04-04 07:38:40|336.91|334.51|336.91|334.51|336.91|334.51|336.91|334.51|0
1649057930000|2022-04-04 07:38:50|336.99|334.59|337.07|334.67|337.07|334.67|336.99|334.59|0
1649057940000|2022-04-04 07:39:00|336.99|334.59|336.91|334.51|336.99|334.59|336.83|334.43|0
1649057950000|2022-04-04 07:39:10|336.83|334.43|336.83|334.43|336.99|334.59|336.83|334.43|0
1649057960000|2022-04-04 07:39:20|336.99|334.59|336.83|334.43|336.99|334.59|336.83|334.43|0
1649057970000|2022-04-04 07:39:30|336.67|334.27|336.67|334.27|336.67|334.27|336.67|334.27|0
1649057980000|2022-04-04 07:39:40|336.52|334.12|336.67|334.27|336.67|334.27|336.36|333.96|0
1649057990000|2022-04-04 07:39:50|336.6|334.2|336.6|334.2|336.6|334.2|336.52|334.12|0
1649058000000|2022-04-04 07:40:00|336.52|334.12|336.52|334.12|336.52|334.12|336.36|333.96|0
1649058010000|2022-04-04 07:40:10|336.6|334.2|336.6|334.2|336.67|334.27|336.52|334.12|0
1649058020000|2022-04-04 07:40:20|336.67|334.27|336.6|334.2|336.67|334.27|336.52|334.12|0
1649058030000|2022-04-04 07:40:30|336.52|334.12|336.6|334.2|336.6|334.2|336.52|334.12|0
1649058040000|2022-04-04 07:40:40|336.52|334.12|336.52|334.12|336.52|334.12|336.52|334.12|0
1649058050000|2022-04-04 07:40:50|336.67|334.27|336.67|334.27|336.67|334.27|336.6|334.2|0
1649058060000|2022-04-04 07:41:00|336.6|334.2|336.6|334.2|336.6|334.2|336.6|334.2|0
1649058070000|2022-04-04 07:41:10|336.67|334.27|336.83|334.43|336.83|334.43|336.67|334.27|0
1649058100000|2022-04-04 07:41:40|336.36|333.96|336.36|333.96|336.36|333.96|336.36|333.96|0
1649058110000|2022-04-04 07:41:50|336.04|333.64|336.2|333.8|336.2|333.8|336.04|333.64|0
1649058120000|2022-04-04 07:42:00|336.04|333.64|336.04|333.64|336.04|333.64|336.04|333.64|0
1649058130000|2022-04-04 07:42:10|336.2|333.8|336.2|333.8|336.2|333.8|336.12|333.72|0
1649058140000|2022-04-04 07:42:20|336.28|333.88|336.52|334.12|336.52|334.12|336.28|333.88|0
1649058150000|2022-04-04 07:42:30|336.51|334.11|336.51|334.11|336.67|334.27|336.51|334.11|0
1649058160000|2022-04-04 07:42:40|336.36|333.96|336.36|333.96|336.36|333.96|336.36|333.96|0
1649058170000|2022-04-04 07:42:50|336.2|333.8|336.2|333.8|336.2|333.8|336.04|333.64|0
1649058180000|2022-04-04 07:43:00|336.36|333.96|336.28|333.88|336.36|333.96|336.2|333.8|0
1649058190000|2022-04-04 07:43:10|336.36|333.96|336.51|334.11|336.51|334.11|336.36|333.96|0
1649058200000|2022-04-04 07:43:20|336.67|334.27|336.67|334.27|336.83|334.43|336.67|334.27|0
1649058210000|2022-04-04 07:43:30|336.83|334.43|336.83|334.43|336.83|334.43|336.83|334.43|0
1649058220000|2022-04-04 07:43:40|336.99|334.59|336.99|334.59|336.99|334.59|336.99|334.59|0
1649058230000|2022-04-04 07:43:50|337.15|334.75|336.83|334.43|337.15|334.75|336.83|334.43|0
1649058240000|2022-04-04 07:44:00|336.99|334.59|336.67|334.27|336.99|334.59|336.51|334.11|0
1649058250000|2022-04-04 07:44:10|336.51|334.11|336.51|334.11|336.51|334.11|336.51|334.11|0
1649058260000|2022-04-04 07:44:20|336.44|334.04|336.67|334.27|336.67|334.27|336.36|333.96|0
1649058270000|2022-04-04 07:44:30|336.51|334.11|336.36|333.96|336.51|334.11|336.36|333.96|0
1649058280000|2022-04-04 07:44:40|336.2|333.8|336.2|333.8|336.2|333.8|336.2|333.8|0
1649058290000|2022-04-04 07:44:50|336.36|333.96|337.78|335.38|337.78|335.38|336.36|333.96|0
1649058300000|2022-04-04 07:45:00|337.86|335.46|337.86|335.46|337.86|335.46|337.86|335.46|0
1649058310000|2022-04-04 07:45:10|337.78|335.38|337.78|335.38|337.78|335.38|337.78|335.38|0
1649058340000|2022-04-04 07:45:40|337.93|335.53|337.93|335.53|337.93|335.53|337.93|335.53|0
1649058350000|2022-04-04 07:45:50|337.78|335.38|337.93|335.53|337.93|335.53|337.78|335.38|0
1649058360000|2022-04-04 07:46:00|337.78|335.38|337.78|335.38|337.78|335.38|337.78|335.38|0
1649058410000|2022-04-04 07:46:50|337.93|335.53|337.93|335.53|337.93|335.53|337.93|335.53|0
1649058420000|2022-04-04 07:47:00|338.09|335.69|338.09|335.69|338.09|335.69|337.78|335.38|0
1649058430000|2022-04-04 07:47:10|337.93|335.53|338.09|335.69|338.09|335.69|337.93|335.53|0
1649058440000|2022-04-04 07:47:20|337.93|335.53|337.78|335.38|337.93|335.53|337.78|335.38|0
1649058450000|2022-04-04 07:47:30|337.86|335.46|337.93|335.53|337.93|335.53|337.78|335.38|0
1649058460000|2022-04-04 07:47:40|337.78|335.38|337.78|335.38|337.78|335.38|337.78|335.38|0
1649058470000|2022-04-04 07:47:50|337.86|335.46|337.78|335.38|337.86|335.46|337.78|335.38|0
1649058490000|2022-04-04 07:48:10|337.86|335.46|337.78|335.38|337.86|335.46|337.78|335.38|0
1649058510000|2022-04-04 07:48:30|337.86|335.46|337.86|335.46|337.86|335.46|337.86|335.46|0
1649058520000|2022-04-04 07:48:40|337.78|335.38|337.78|335.38|337.86|335.46|337.78|335.38|0
1649058530000|2022-04-04 07:48:50|337.93|335.53|337.78|335.38|337.93|335.53|337.78|335.38|0
1649058550000|2022-04-04 07:49:10|337.93|335.53|337.93|335.53|337.93|335.53|337.86|335.46|0
1649058560000|2022-04-04 07:49:20|337.86|335.46|337.93|335.53|337.93|335.53|337.86|335.46|0
1649058580000|2022-04-04 07:49:40|337.77|335.37|337.77|335.37|337.77|335.37|337.77|335.37|0
1649058720000|2022-04-04 07:52:00|337.93|335.53|337.77|335.37|337.93|335.53|337.77|335.37|0
1649058770000|2022-04-04 07:52:50|337.93|335.53|337.93|335.53|337.93|335.53|337.93|335.53|0
1649058780000|2022-04-04 07:53:00|337.77|335.37|337.77|335.37|337.77|335.37|337.77|335.37|0
1649058930000|2022-04-04 07:55:30|337.93|335.53|337.93|335.53|337.93|335.53|337.93|335.53|0
1649058960000|2022-04-04 07:56:00|337.77|335.37|337.77|335.37|337.77|335.37|337.77|335.37|0
1649058970000|2022-04-04 07:56:10|337.93|335.53|337.93|335.53|337.93|335.53|337.93|335.53|0
1649058980000|2022-04-04 07:56:20|337.77|335.37|337.77|335.37|337.77|335.37|337.77|335.37|0
1649058990000|2022-04-04 07:56:30|337.85|335.45|337.77|335.37|337.85|335.45|337.77|335.37|0
1649059000000|2022-04-04 07:56:40|337.93|335.53|337.93|335.53|337.93|335.53|337.93|335.53|0
1649059030000|2022-04-04 07:57:10|338.09|335.69|338.09|335.69|338.09|335.69|338.09|335.69|0
1649059070000|2022-04-04 07:57:50|338.25|335.85|338.56|336.16|338.56|336.16|338.25|335.85|0
1649059080000|2022-04-04 07:58:00|338.72|336.32|338.72|336.32|338.88|336.48|338.72|336.32|0
1649059090000|2022-04-04 07:58:10|338.56|336.16|338.4|336|338.56|336.16|338.25|335.85|0
1649059100000|2022-04-04 07:58:20|338.56|336.16|338.56|336.16|338.56|336.16|338.56|336.16|0
1649059110000|2022-04-04 07:58:30|338.4|336|338.09|335.69|338.4|336|338.09|335.69|0
1649059120000|2022-04-04 07:58:40|338.17|335.77|338.09|335.69|338.17|335.77|338.09|335.69|0
1649059140000|2022-04-04 07:59:00|337.93|335.53|337.93|335.53|337.93|335.53|337.93|335.53|0
1649059150000|2022-04-04 07:59:10|338.09|335.69|337.93|335.53|338.09|335.69|337.93|335.53|0
1649059160000|2022-04-04 07:59:20|338.01|335.61|337.93|335.53|338.01|335.61|337.93|335.53|0
1649059170000|2022-04-04 07:59:30|338.01|335.61|337.93|335.53|338.01|335.61|337.93|335.53|0
1649059180000|2022-04-04 07:59:40|337.85|335.45|337.77|335.37|337.85|335.45|337.77|335.37|0
1649059190000|2022-04-04 07:59:50|337.93|335.53|337.93|335.53|337.93|335.53|337.77|335.37|0
1649059200000|2022-04-04 08:00:00|337.77|335.37|337.77|335.37|337.93|335.53|337.77|335.37|0
1649059210000|2022-04-04 08:00:10|337.93|335.53|337.77|335.37|337.93|335.53|337.77|335.37|0
1649059240000|2022-04-04 08:00:40|336.82|334.42|337.14|334.74|337.14|334.74|336.82|334.42|0
1649059250000|2022-04-04 08:00:50|337.3|334.9|337.3|334.9|337.3|334.9|337.3|334.9|0
1649059260000|2022-04-04 08:01:00|337.14|334.74|336.66|334.26|337.14|334.74|336.66|334.26|0
1649059270000|2022-04-04 08:01:10|336.82|334.42|337.69|335.29|337.69|335.29|336.82|334.42|0
1649059280000|2022-04-04 08:01:20|337.61|335.21|337.45|335.05|337.61|335.21|337.45|335.05|0
1649059290000|2022-04-04 08:01:30|337.61|335.21|338.56|336.16|338.56|336.16|337.61|335.21|0
1649059300000|2022-04-04 08:01:40|338.4|336|338.24|335.84|338.4|336|338.24|335.84|0
1649059310000|2022-04-04 08:01:50|338.4|336|338.4|336|338.4|336|338.24|335.84|0
1649059320000|2022-04-04 08:02:00|338.24|335.84|338.24|335.84|338.24|335.84|338.24|335.84|0
1649059330000|2022-04-04 08:02:10|338.4|336|338.72|336.32|338.72|336.32|338.4|336|0
1649059340000|2022-04-04 08:02:20|339.04|336.64|339.83|337.43|339.99|337.59|339.04|336.64|0
1649059350000|2022-04-04 08:02:30|339.99|337.59|339.83|337.43|339.99|337.59|339.83|337.43|0
1649059360000|2022-04-04 08:02:40|339.99|337.59|340.14|337.74|340.3|337.9|339.99|337.59|0
1649059370000|2022-04-04 08:02:50|339.99|337.59|339.83|337.43|340.14|337.74|339.83|337.43|0
1649059380000|2022-04-04 08:03:00|339.51|337.11|339.19|336.79|339.51|337.11|339.03|336.63|0
1649059390000|2022-04-04 08:03:10|339.28|336.88|339.19|336.79|339.35|336.95|339.19|336.79|0
1649059400000|2022-04-04 08:03:20|339.35|336.95|339.19|336.79|339.35|336.95|339.03|336.63|0
1649059410000|2022-04-04 08:03:30|339.35|336.95|339.67|337.27|339.83|337.43|339.35|336.95|0
1649059420000|2022-04-04 08:03:40|339.51|337.11|338.96|336.56|339.51|337.11|338.96|336.56|0
1649059430000|2022-04-04 08:03:50|339.19|336.79|339.51|337.11|339.51|337.11|339.19|336.79|0
1649059440000|2022-04-04 08:04:00|339.35|336.95|339.43|337.03|339.43|337.03|339.35|336.95|0
1649059450000|2022-04-04 08:04:10|339.35|336.95|339.51|337.11|339.51|337.11|339.35|336.95|0
1649059460000|2022-04-04 08:04:20|339.59|337.19|339.67|337.27|339.67|337.27|339.59|337.19|0
1649059470000|2022-04-04 08:04:30|339.83|337.43|340.3|337.9|340.3|337.9|339.83|337.43|0
1649059480000|2022-04-04 08:04:40|339.99|337.59|339.83|337.43|339.99|337.59|339.83|337.43|0
1649059490000|2022-04-04 08:04:50|339.67|337.27|339.35|336.95|339.67|337.27|339.35|336.95|0
1649059500000|2022-04-04 08:05:00|339.27|336.87|339.35|336.95|339.35|336.95|339.03|336.63|0
1649059510000|2022-04-04 08:05:10|339.51|337.11|339.59|337.19|339.59|337.19|339.43|337.03|0
1649059520000|2022-04-04 08:05:20|339.67|337.27|339.67|337.27|339.67|337.27|339.67|337.27|0
1649059530000|2022-04-04 08:05:30|339.99|337.59|339.35|336.95|339.99|337.59|339.35|336.95|0
1649059540000|2022-04-04 08:05:40|339.19|336.79|339.03|336.63|339.19|336.79|339.03|336.63|0
1649059550000|2022-04-04 08:05:50|339.19|336.79|339.19|336.79|339.35|336.95|339.19|336.79|0
1649059560000|2022-04-04 08:06:00|338.96|336.56|338.88|336.48|338.96|336.56|338.88|336.48|0
1649059570000|2022-04-04 08:06:10|338.96|336.56|338.88|336.48|338.96|336.56|338.88|336.48|0
1649059580000|2022-04-04 08:06:20|338.72|336.32|338.88|336.48|338.88|336.48|338.56|336.16|0
1649059590000|2022-04-04 08:06:30|339.03|336.63|339.03|336.63|339.03|336.63|339.03|336.63|0
1649059610000|2022-04-04 08:06:50|338.87|336.47|338.72|336.32|338.87|336.47|338.72|336.32|0
1649059630000|2022-04-04 08:07:10|338.56|336.16|338.56|336.16|338.72|336.32|338.56|336.16|0
1649059640000|2022-04-04 08:07:20|338.48|336.08|338.4|336|338.48|336.08|338.4|336|0
1649059650000|2022-04-04 08:07:30|338.32|335.92|338.4|336|338.4|336|338.32|335.92|0
1649059660000|2022-04-04 08:07:40|338.56|336.16|338.48|336.08|338.56|336.16|338.4|336|0
1649059670000|2022-04-04 08:07:50|338.56|336.16|338.24|335.84|338.56|336.16|338.24|335.84|0
1649059680000|2022-04-04 08:08:00|338.08|335.68|338.4|336|338.4|336|338.08|335.68|0
1649059690000|2022-04-04 08:08:10|338.24|335.84|338.96|336.56|338.96|336.56|338.24|335.84|0
1649059700000|2022-04-04 08:08:20|338.87|336.47|338.4|336|338.87|336.47|338.4|336|0
1649059710000|2022-04-04 08:08:30|338.56|336.16|338.87|336.47|338.87|336.47|338.56|336.16|0
1649059720000|2022-04-04 08:08:40|338.72|336.32|338.87|336.47|338.87|336.47|338.72|336.32|0
1649059730000|2022-04-04 08:08:50|339.35|336.95|339.03|336.63|339.35|336.95|339.03|336.63|0
1649059740000|2022-04-04 08:09:00|338.87|336.47|338.87|336.47|338.87|336.47|338.8|336.4|0
1649059750000|2022-04-04 08:09:10|338.72|336.32|339.19|336.79|339.19|336.79|338.72|336.32|0
1649059760000|2022-04-04 08:09:20|339.03|336.63|339.03|336.63|339.03|336.63|338.96|336.56|0
1649059770000|2022-04-04 08:09:30|338.87|336.47|338.72|336.32|338.87|336.47|338.72|336.32|0
1649059780000|2022-04-04 08:09:40|338.87|336.47|338.96|336.56|338.96|336.56|338.87|336.47|0
1649059790000|2022-04-04 08:09:50|338.8|336.4|339.03|336.63|339.03|336.63|338.8|336.4|0
1649059800000|2022-04-04 08:10:00|338.87|336.47|338.87|336.47|338.87|336.47|338.8|336.4|0
1649059810000|2022-04-04 08:10:10|339.19|336.79|339.19|336.79|339.35|336.95|339.19|336.79|0
1649059820000|2022-04-04 08:10:20|339.27|336.87|339.03|336.63|339.35|336.95|339.03|336.63|0
1649059840000|2022-04-04 08:10:40|338.96|336.56|338.96|336.56|338.96|336.56|338.96|336.56|0
1649059850000|2022-04-04 08:10:50|339.03|336.63|339.03|336.63|339.03|336.63|338.96|336.56|0
1649059860000|2022-04-04 08:11:00|338.96|336.56|338.87|336.47|338.96|336.56|338.87|336.47|0
1649059880000|2022-04-04 08:11:20|338.71|336.31|338.64|336.24|338.71|336.31|338.56|336.16|0
1649059890000|2022-04-04 08:11:30|338.56|336.16|338.56|336.16|338.71|336.31|338.56|336.16|0
1649059900000|2022-04-04 08:11:40|338.4|336|338.56|336.16|338.56|336.16|338.4|336|0
1649059910000|2022-04-04 08:11:50|338.48|336.08|338.56|336.16|338.56|336.16|338.48|336.08|0
1649059930000|2022-04-04 08:12:10|338.64|336.24|338.71|336.31|338.71|336.31|338.64|336.24|0
1649059940000|2022-04-04 08:12:20|338.8|336.4|339.03|336.63|339.03|336.63|338.8|336.4|0
1649059950000|2022-04-04 08:12:30|338.87|336.47|338.71|336.31|338.87|336.47|338.71|336.31|0
1649059960000|2022-04-04 08:12:40|338.56|336.16|338.56|336.16|338.56|336.16|338.56|336.16|0
1649059970000|2022-04-04 08:12:50|338.71|336.31|338.56|336.16|338.71|336.31|338.56|336.16|0
1649059980000|2022-04-04 08:13:00|338.71|336.31|338.71|336.31|338.71|336.31|338.71|336.31|0
1649059990000|2022-04-04 08:13:10|338.87|336.47|338.64|336.24|338.87|336.47|338.56|336.16|0
1649060000000|2022-04-04 08:13:20|338.56|336.16|338.4|336|338.64|336.24|338.4|336|0
1649060010000|2022-04-04 08:13:30|338.32|335.92|338.24|335.84|338.4|336|338.24|335.84|0
1649060020000|2022-04-04 08:13:40|338.4|336|338.4|336|338.4|336|338.4|336|0
1649060030000|2022-04-04 08:13:50|338.24|335.84|338.24|335.84|338.32|335.92|338.24|335.84|0
1649060040000|2022-04-04 08:14:00|338.4|336|338.24|335.84|338.4|336|338.24|335.84|0
1649060050000|2022-04-04 08:14:10|338.4|336|338.56|336.16|338.56|336.16|338.4|336|0
1649060060000|2022-04-04 08:14:20|338.48|336.08|338.56|336.16|338.56|336.16|338.48|336.08|0
1649060070000|2022-04-04 08:14:30|338.64|336.24|338.64|336.24|338.64|336.24|338.64|336.24|0
1649060080000|2022-04-04 08:14:40|338.56|336.16|338.4|336|338.64|336.24|338.4|336|0
1649060090000|2022-04-04 08:14:50|338.08|335.68|338.08|335.68|338.08|335.68|338.08|335.68|0
1649060100000|2022-04-04 08:15:00|338.24|335.84|338.24|335.84|338.48|336.08|338.24|335.84|0
1649060110000|2022-04-04 08:15:10|338.32|335.92|338.32|335.92|338.4|336|338.32|335.92|0
1649060120000|2022-04-04 08:15:20|338.4|336|338.4|336|338.4|336|338.4|336|0
1649060130000|2022-04-04 08:15:30|338.55|336.15|338.4|336|338.55|336.15|338.4|336|0
1649060140000|2022-04-04 08:15:40|338.55|336.15|338.48|336.08|338.55|336.15|338.48|336.08|0
1649060150000|2022-04-04 08:15:50|338.55|336.15|338.4|336|338.71|336.31|338.4|336|0
1649060170000|2022-04-04 08:16:10|338.71|336.31|339.03|336.63|339.03|336.63|338.71|336.31|0
1649060190000|2022-04-04 08:16:30|339.19|336.79|339.03|336.63|339.19|336.79|339.03|336.63|0
1649060200000|2022-04-04 08:16:40|339.11|336.71|339.03|336.63|339.11|336.71|339.03|336.63|0
1649060210000|2022-04-04 08:16:50|339.19|336.79|338.71|336.31|339.19|336.79|338.71|336.31|0
1649060220000|2022-04-04 08:17:00|338.55|336.15|338.64|336.24|338.64|336.24|338.55|336.15|0
1649060230000|2022-04-04 08:17:10|338.55|336.15|338.55|336.15|338.55|336.15|338.55|336.15|0
1649060240000|2022-04-04 08:17:20|338.48|336.08|338.55|336.15|338.55|336.15|338.48|336.08|0
1649060250000|2022-04-04 08:17:30|338.71|336.31|338.87|336.47|338.87|336.47|338.71|336.31|0
1649060260000|2022-04-04 08:17:40|338.79|336.39|338.71|336.31|338.79|336.39|338.71|336.31|0
1649060270000|2022-04-04 08:17:50|338.95|336.55|338.95|336.55|339.03|336.63|338.95|336.55|0
1649060280000|2022-04-04 08:18:00|338.87|336.47|339.03|336.63|339.03|336.63|338.87|336.47|0
1649060290000|2022-04-04 08:18:10|338.95|336.55|338.87|336.47|338.95|336.55|338.87|336.47|0
1649060300000|2022-04-04 08:18:20|338.71|336.31|338.64|336.24|338.71|336.31|338.64|336.24|0
1649060310000|2022-04-04 08:18:30|338.55|336.15|338.71|336.31|338.71|336.31|338.55|336.15|0
1649060330000|2022-04-04 08:18:50|339.03|336.63|338.95|336.55|339.19|336.79|338.95|336.55|0
1649060340000|2022-04-04 08:19:00|338.87|336.47|338.71|336.31|338.87|336.47|338.71|336.31|0
1649060350000|2022-04-04 08:19:10|338.55|336.15|338.39|335.99|338.55|336.15|338.39|335.99|0
1649060360000|2022-04-04 08:19:20|338.24|335.84|337.92|335.52|338.24|335.84|337.92|335.52|0
1649060370000|2022-04-04 08:19:30|338|335.6|338|335.6|338|335.6|338|335.6|0
1649060380000|2022-04-04 08:19:40|337.92|335.52|338.24|335.84|338.24|335.84|337.92|335.52|0
1649060390000|2022-04-04 08:19:50|338.08|335.68|338.08|335.68|338.08|335.68|338.08|335.68|0
1649060400000|2022-04-04 08:20:00|337.92|335.52|337.76|335.36|337.92|335.52|337.76|335.36|0
1649060410000|2022-04-04 08:20:10|337.92|335.52|337.92|335.52|337.92|335.52|337.76|335.36|0
1649060420000|2022-04-04 08:20:20|338.08|335.68|338.08|335.68|338.08|335.68|338.08|335.68|0
1649060430000|2022-04-04 08:20:30|338|335.6|337.92|335.52|338|335.6|337.84|335.44|0
1649060440000|2022-04-04 08:20:40|337.84|335.44|337.76|335.36|337.92|335.52|337.76|335.36|0
1649060450000|2022-04-04 08:20:50|337.92|335.52|337.92|335.52|337.92|335.52|337.76|335.36|0
1649060460000|2022-04-04 08:21:00|337.76|335.36|337.76|335.36|337.76|335.36|337.76|335.36|0
1649060470000|2022-04-04 08:21:10|337.92|335.52|337.84|335.44|337.92|335.52|337.76|335.36|0
1649060480000|2022-04-04 08:21:20|337.92|335.52|338.08|335.68|338.08|335.68|337.92|335.52|0
1649060510000|2022-04-04 08:21:50|338.39|335.99|338.32|335.92|338.39|335.99|338.24|335.84|0
1649060520000|2022-04-04 08:22:00|338.24|335.84|338.39|335.99|338.39|335.99|338.24|335.84|0
1649060530000|2022-04-04 08:22:10|338.32|335.92|338.24|335.84|338.32|335.92|338.24|335.84|0
1649060540000|2022-04-04 08:22:20|338.08|335.68|337.6|335.2|338.08|335.68|337.6|335.2|0
1649060550000|2022-04-04 08:22:30|337.76|335.36|337.76|335.36|337.76|335.36|337.76|335.36|0
1649060560000|2022-04-04 08:22:40|337.29|334.89|337.13|334.73|337.29|334.89|337.13|334.73|0
1649060570000|2022-04-04 08:22:50|337.29|334.89|337.29|334.89|337.37|334.97|337.29|334.89|0
1649060580000|2022-04-04 08:23:00|337.13|334.73|336.97|334.57|337.13|334.73|336.97|334.57|0
1649060590000|2022-04-04 08:23:10|336.81|334.41|337.76|335.36|337.76|335.36|336.81|334.41|0
1649060600000|2022-04-04 08:23:20|337.92|335.52|336.97|334.57|337.92|335.52|336.97|334.57|0
1649060610000|2022-04-04 08:23:30|337.13|334.73|337.13|334.73|337.13|334.73|336.97|334.57|0
1649060620000|2022-04-04 08:23:40|336.97|334.57|336.97|334.57|336.97|334.57|336.9|334.5|0
1649060640000|2022-04-04 08:24:00|336.81|334.41|336.66|334.26|336.81|334.41|336.66|334.26|0
1649060650000|2022-04-04 08:24:10|336.81|334.41|336.66|334.26|336.81|334.41|336.66|334.26|0
1649060660000|2022-04-04 08:24:20|336.81|334.41|336.81|334.41|336.81|334.41|336.81|334.41|0
1649060670000|2022-04-04 08:24:30|336.97|334.57|337.13|334.73|337.13|334.73|336.97|334.57|0
1649060680000|2022-04-04 08:24:40|336.97|334.57|336.97|334.57|336.97|334.57|336.97|334.57|0
1649060690000|2022-04-04 08:24:50|337.13|334.73|336.97|334.57|337.13|334.73|336.97|334.57|0
1649060700000|2022-04-04 08:25:00|337.13|334.73|337.44|335.04|337.44|335.04|337.13|334.73|0
1649060720000|2022-04-04 08:25:20|337.29|334.89|337.13|334.73|337.44|335.04|337.13|334.73|0
1649060730000|2022-04-04 08:25:30|337.05|334.65|337.13|334.73|337.13|334.73|336.97|334.57|0
1649060740000|2022-04-04 08:25:40|336.97|334.57|337.13|334.73|337.13|334.73|336.97|334.57|0
1649060750000|2022-04-04 08:25:50|336.97|334.57|336.97|334.57|336.97|334.57|336.97|334.57|0
1649060760000|2022-04-04 08:26:00|337.13|334.73|337.29|334.89|337.29|334.89|337.13|334.73|0
1649060770000|2022-04-04 08:26:10|337.44|335.04|337.13|334.73|337.44|335.04|337.13|334.73|0
1649060780000|2022-04-04 08:26:20|337.21|334.81|337.05|334.65|337.21|334.81|337.05|334.65|0
1649060790000|2022-04-04 08:26:30|336.97|334.57|336.97|334.57|337.13|334.73|336.97|334.57|0
1649060800000|2022-04-04 08:26:40|337.05|334.65|337.13|334.73|337.13|334.73|337.05|334.65|0
1649060810000|2022-04-04 08:26:50|337.21|334.81|337.29|334.89|337.44|335.04|337.21|334.81|0
1649060820000|2022-04-04 08:27:00|337.44|335.04|337.44|335.04|337.44|335.04|337.29|334.89|0
1649060830000|2022-04-04 08:27:10|337.6|335.2|337.6|335.2|337.76|335.36|337.44|335.04|0
1649060840000|2022-04-04 08:27:20|337.44|335.04|337.13|334.73|337.44|335.04|337.13|334.73|0
1649060850000|2022-04-04 08:27:30|336.97|334.57|336.81|334.41|336.97|334.57|336.81|334.41|0
1649060860000|2022-04-04 08:27:40|336.97|334.57|336.89|334.49|336.97|334.57|336.89|334.49|0
1649060870000|2022-04-04 08:27:50|336.97|334.57|336.74|334.34|336.97|334.57|336.74|334.34|0
1649060880000|2022-04-04 08:28:00|336.65|334.25|336.65|334.25|336.81|334.41|336.65|334.25|0
1649060890000|2022-04-04 08:28:10|336.81|334.41|336.58|334.18|336.81|334.41|336.58|334.18|0
1649060900000|2022-04-04 08:28:20|336.5|334.1|338.07|335.67|338.07|335.67|336.5|334.1|0
1649060910000|2022-04-04 08:28:30|337.92|335.52|337.92|335.52|337.92|335.52|337.76|335.36|0
1649060920000|2022-04-04 08:28:40|337.6|335.2|337.28|334.88|337.6|335.2|337.28|334.88|0
1649060930000|2022-04-04 08:28:50|337.13|334.73|337.13|334.73|337.21|334.81|337.05|334.65|0
1649060940000|2022-04-04 08:29:00|336.97|334.57|336.65|334.25|336.97|334.57|336.65|334.25|0
1649060950000|2022-04-04 08:29:10|336.5|334.1|336.5|334.1|336.5|334.1|336.5|334.1|0
1649060960000|2022-04-04 08:29:20|336.18|333.78|336.18|333.78|336.18|333.78|336.18|333.78|0
1649060970000|2022-04-04 08:29:30|336.1|333.7|336.18|333.78|336.18|333.78|336.1|333.7|0
1649060980000|2022-04-04 08:29:40|336.1|333.7|336.02|333.62|336.1|333.7|336.02|333.62|0
1649060990000|2022-04-04 08:29:50|335.86|333.46|335.86|333.46|335.86|333.46|335.86|333.46|0
1649061000000|2022-04-04 08:30:00|335.71|333.31|335.55|333.15|335.71|333.31|335.55|333.15|0
1649061010000|2022-04-04 08:30:10|335.71|333.31|335.55|333.15|335.71|333.31|335.55|333.15|0
1649061020000|2022-04-04 08:30:20|335.71|333.31|335.71|333.31|335.71|333.31|335.71|333.31|0
1649061030000|2022-04-04 08:30:30|335.86|333.46|335.55|333.15|335.86|333.46|335.55|333.15|0
1649061040000|2022-04-04 08:30:40|335.39|332.99|335.39|332.99|335.39|332.99|335.39|332.99|0
1649061050000|2022-04-04 08:30:50|335.23|332.83|335.39|332.99|335.39|332.99|335.23|332.83|0
1649061060000|2022-04-04 08:31:00|335.23|332.83|335.23|332.83|335.23|332.83|335.16|332.76|0
1649061080000|2022-04-04 08:31:20|335.08|332.68|335.23|332.83|335.23|332.83|335.08|332.68|0
1649061090000|2022-04-04 08:31:30|335.39|332.99|335.39|332.99|335.39|332.99|335.23|332.83|0
1649061100000|2022-04-04 08:31:40|335.23|332.83|335.39|332.99|335.39|332.99|335.23|332.83|0
1649061110000|2022-04-04 08:31:50|335.23|332.83|334.92|332.52|335.23|332.83|334.61|332.21|0
1649061120000|2022-04-04 08:32:00|334.61|332.21|334.92|332.52|334.92|332.52|334.61|332.21|0
1649061130000|2022-04-04 08:32:10|334.84|332.44|334.76|332.36|334.84|332.44|334.76|332.36|0
1649061140000|2022-04-04 08:32:20|334.92|332.52|334.92|332.52|334.92|332.52|334.92|332.52|0
1649061150000|2022-04-04 08:32:30|334.76|332.36|334.76|332.36|334.76|332.36|334.76|332.36|0
1649061160000|2022-04-04 08:32:40|334.92|332.52|334.92|332.52|334.92|332.52|334.76|332.36|0
1649061180000|2022-04-04 08:33:00|334.76|332.36|334.92|332.52|334.92|332.52|334.76|332.36|0
1649061190000|2022-04-04 08:33:10|334.76|332.36|334.61|332.21|334.76|332.36|334.61|332.21|0
1649061200000|2022-04-04 08:33:20|334.76|332.36|334.92|332.52|334.92|332.52|334.76|332.36|0
1649061210000|2022-04-04 08:33:30|335.08|332.68|334.92|332.52|335.08|332.68|334.92|332.52|0
1649061220000|2022-04-04 08:33:40|335.08|332.68|334.92|332.52|335.08|332.68|334.92|332.52|0
1649061240000|2022-04-04 08:34:00|334.76|332.36|334.76|332.36|334.76|332.36|334.76|332.36|0
1649061250000|2022-04-04 08:34:10|334.6|332.2|334.76|332.36|334.76|332.36|334.6|332.2|0
1649061260000|2022-04-04 08:34:20|334.69|332.29|334.6|332.2|334.69|332.29|334.6|332.2|0
1649061270000|2022-04-04 08:34:30|334.92|332.52|334.76|332.36|334.92|332.52|334.76|332.36|0
1649061280000|2022-04-04 08:34:40|334.69|332.29|334.76|332.36|334.76|332.36|334.69|332.29|0
1649061290000|2022-04-04 08:34:50|334.92|332.52|334.92|332.52|334.92|332.52|334.92|332.52|0
1649061300000|2022-04-04 08:35:00|334.76|332.36|334.76|332.36|334.76|332.36|334.6|332.2|0
1649061310000|2022-04-04 08:35:10|334.92|332.52|334.84|332.44|334.92|332.52|334.76|332.36|0
1649061320000|2022-04-04 08:35:20|334.92|332.52|334.92|332.52|334.92|332.52|334.76|332.36|0
1649061330000|2022-04-04 08:35:30|335|332.6|335.08|332.68|335.08|332.68|335|332.6|0
1649061350000|2022-04-04 08:35:50|334.92|332.52|335.08|332.68|335.08|332.68|334.92|332.52|0
1649061360000|2022-04-04 08:36:00|335.23|332.83|335.16|332.76|335.23|332.83|335.08|332.68|0
1649061370000|2022-04-04 08:36:10|335.08|332.68|335.16|332.76|335.16|332.76|335.08|332.68|0
1649061380000|2022-04-04 08:36:20|335.23|332.83|335.23|332.83|335.23|332.83|335.23|332.83|0
1649061390000|2022-04-04 08:36:30|335.08|332.68|335.08|332.68|335.08|332.68|335.08|332.68|0
1649061400000|2022-04-04 08:36:40|335.16|332.76|335.16|332.76|335.23|332.83|335.08|332.68|0
1649061410000|2022-04-04 08:36:50|335.23|332.83|335|332.6|335.23|332.83|335|332.6|0
1649061420000|2022-04-04 08:37:00|335.08|332.68|334.84|332.44|335.08|332.68|334.84|332.44|0
1649061430000|2022-04-04 08:37:10|334.6|332.2|334.45|332.05|334.6|332.2|334.45|332.05|0
1649061440000|2022-04-04 08:37:20|334.6|332.2|334.76|332.36|334.76|332.36|334.6|332.2|0
1649061480000|2022-04-04 08:38:00|334.68|332.28|334.68|332.28|334.68|332.28|334.6|332.2|0
1649061490000|2022-04-04 08:38:10|334.76|332.36|335.07|332.67|335.07|332.67|334.76|332.36|0
1649061500000|2022-04-04 08:38:20|335.23|332.83|335.39|332.99|335.39|332.99|335.23|332.83|0
1649061510000|2022-04-04 08:38:30|335.55|333.15|335.39|332.99|335.55|333.15|335.39|332.99|0
1649061520000|2022-04-04 08:38:40|335.55|333.15|335.39|332.99|335.55|333.15|335.39|332.99|0
1649061530000|2022-04-04 08:38:50|335.47|333.07|335.55|333.15|335.55|333.15|335.47|333.07|0
1649061540000|2022-04-04 08:39:00|337.75|335.35|337.75|335.35|338.07|335.67|337.75|335.35|0
1649061550000|2022-04-04 08:39:10|337.91|335.51|337.75|335.35|337.91|335.51|337.75|335.35|0
1649061560000|2022-04-04 08:39:20|337.91|335.51|337.28|334.88|337.91|335.51|337.28|334.88|0
1649061570000|2022-04-04 08:39:30|337.12|334.72|336.96|334.56|337.12|334.72|336.96|334.56|0
1649061580000|2022-04-04 08:39:40|337.12|334.72|337.12|334.72|337.12|334.72|337.12|334.72|0
1649061600000|2022-04-04 08:40:00|337.52|335.12|337.6|335.2|337.6|335.2|337.44|335.04|0
1649061610000|2022-04-04 08:40:10|337.75|335.35|337.6|335.2|337.75|335.35|337.6|335.2|0
1649061620000|2022-04-04 08:40:20|337.44|335.04|337.28|334.88|337.44|335.04|337.28|334.88|0
1649061630000|2022-04-04 08:40:30|337.12|334.72|337.28|334.88|337.28|334.88|337.12|334.72|0
1649061640000|2022-04-04 08:40:40|337.12|334.72|337.12|334.72|337.12|334.72|337.12|334.72|0
1649061650000|2022-04-04 08:40:50|337.2|334.8|337.2|334.8|337.2|334.8|337.2|334.8|0
1649061660000|2022-04-04 08:41:00|337.12|334.72|337.12|334.72|337.12|334.72|337.05|334.65|0
1649061670000|2022-04-04 08:41:10|337.28|334.88|337.44|335.04|337.44|335.04|337.28|334.88|0
1649061680000|2022-04-04 08:41:20|337.28|334.88|337.28|334.88|337.28|334.88|337.12|334.72|0
1649061690000|2022-04-04 08:41:30|337.12|334.72|337.12|334.72|337.12|334.72|337.05|334.65|0
1649061710000|2022-04-04 08:41:50|337.28|334.88|337.28|334.88|337.28|334.88|337.28|334.88|0
1649061740000|2022-04-04 08:42:20|337.44|335.04|337.68|335.28|337.68|335.28|337.44|335.04|0
1649061750000|2022-04-04 08:42:30|337.75|335.35|337.59|335.19|337.75|335.35|337.59|335.19|0
1649061760000|2022-04-04 08:42:40|337.52|335.12|337.44|335.04|337.52|335.12|337.44|335.04|0
1649061780000|2022-04-04 08:43:00|337.59|335.19|337.44|335.04|337.59|335.19|337.44|335.04|0
1649061790000|2022-04-04 08:43:10|337.59|335.19|337.59|335.19|337.59|335.19|337.59|335.19|0
1649061800000|2022-04-04 08:43:20|337.75|335.35|337.68|335.28|337.75|335.35|337.68|335.28|0
1649061810000|2022-04-04 08:43:30|337.44|335.04|337.59|335.19|337.59|335.19|337.44|335.04|0
1649061820000|2022-04-04 08:43:40|337.91|335.51|338.23|335.83|338.23|335.83|337.91|335.51|0
1649061830000|2022-04-04 08:43:50|338.38|335.98|338.07|335.67|338.38|335.98|338.07|335.67|0
1649061840000|2022-04-04 08:44:00|337.91|335.51|338.23|335.83|338.23|335.83|337.91|335.51|0
1649061850000|2022-04-04 08:44:10|338.38|335.98|338.54|336.14|338.54|336.14|338.38|335.98|0
1649061860000|2022-04-04 08:44:20|338.38|335.98|338.7|336.3|338.7|336.3|338.38|335.98|0
1649061870000|2022-04-04 08:44:30|338.54|336.14|338.86|336.46|338.86|336.46|338.54|336.14|0
1649061880000|2022-04-04 08:44:40|338.7|336.3|338.86|336.46|338.86|336.46|338.7|336.3|0
1649061900000|2022-04-04 08:45:00|338.7|336.3|338.54|336.14|338.7|336.3|338.54|336.14|0
1649061910000|2022-04-04 08:45:10|338.38|335.98|338.07|335.67|338.38|335.98|338.07|335.67|0
1649061920000|2022-04-04 08:45:20|338.23|335.83|338.23|335.83|338.23|335.83|338.23|335.83|0
1649061930000|2022-04-04 08:45:30|338.07|335.67|338.07|335.67|338.07|335.67|337.91|335.51|0
1649061940000|2022-04-04 08:45:40|337.99|335.59|337.99|335.59|337.99|335.59|337.99|335.59|0
1649061950000|2022-04-04 08:45:50|338.23|335.83|338.23|335.83|338.23|335.83|338.07|335.67|0
1649061960000|2022-04-04 08:46:00|338.07|335.67|338.07|335.67|338.07|335.67|337.91|335.51|0
1649061970000|2022-04-04 08:46:10|337.91|335.51|337.91|335.51|337.91|335.51|337.91|335.51|0
1649061990000|2022-04-04 08:46:30|338.07|335.67|338.07|335.67|338.07|335.67|338.07|335.67|0
1649062000000|2022-04-04 08:46:40|338.23|335.83|338.38|335.98|338.38|335.98|338.23|335.83|0
1649062010000|2022-04-04 08:46:50|338.23|335.83|338.23|335.83|338.23|335.83|338.23|335.83|0
1649062020000|2022-04-04 08:47:00|338.07|335.67|337.75|335.35|338.07|335.67|337.75|335.35|0
1649062030000|2022-04-04 08:47:10|337.59|335.19|337.59|335.19|337.68|335.28|337.59|335.19|0
1649062050000|2022-04-04 08:47:30|337.43|335.03|337.43|335.03|337.43|335.03|337.43|335.03|0
1649062060000|2022-04-04 08:47:40|337.59|335.19|337.43|335.03|337.59|335.19|337.43|335.03|0
1649062070000|2022-04-04 08:47:50|337.28|334.88|337.28|334.88|337.28|334.88|337.28|334.88|0
1649062080000|2022-04-04 08:48:00|337.43|335.03|337.59|335.19|337.59|335.19|337.43|335.03|0
1649062090000|2022-04-04 08:48:10|337.67|335.27|337.67|335.27|337.67|335.27|337.59|335.19|0
1649062100000|2022-04-04 08:48:20|337.59|335.19|337.43|335.03|337.59|335.19|337.43|335.03|0
1649062110000|2022-04-04 08:48:30|337.28|334.88|337.43|335.03|337.43|335.03|337.28|334.88|0
1649062120000|2022-04-04 08:48:40|337.28|334.88|337.36|334.96|337.43|335.03|337.28|334.88|0
1649062130000|2022-04-04 08:48:50|337.43|335.03|337.36|334.96|337.43|335.03|337.28|334.88|0
1649062140000|2022-04-04 08:49:00|337.28|334.88|337.28|334.88|337.28|334.88|337.28|334.88|0
1649062150000|2022-04-04 08:49:10|337.12|334.72|337.28|334.88|337.28|334.88|337.12|334.72|0
1649062160000|2022-04-04 08:49:20|337.2|334.8|337.28|334.88|337.28|334.88|337.2|334.8|0
1649062170000|2022-04-04 08:49:30|337.12|334.72|337.12|334.72|337.12|334.72|337.12|334.72|0
1649062180000|2022-04-04 08:49:40|337.28|334.88|337.43|335.03|337.43|335.03|337.28|334.88|0
1649062190000|2022-04-04 08:49:50|337.28|334.88|337.28|334.88|337.36|334.96|337.28|334.88|0
1649062200000|2022-04-04 08:50:00|337.2|334.8|337.28|334.88|337.28|334.88|337.2|334.8|0
1649062210000|2022-04-04 08:50:10|337.2|334.8|337.28|334.88|337.28|334.88|337.2|334.8|0
1649062230000|2022-04-04 08:50:30|337.2|334.8|337.28|334.88|337.28|334.88|337.2|334.8|0
1649062250000|2022-04-04 08:50:50|337.2|334.8|337.2|334.8|337.2|334.8|337.2|334.8|0
1649062260000|2022-04-04 08:51:00|337.12|334.72|337.12|334.72|337.28|334.88|337.12|334.72|0
1649062300000|2022-04-04 08:51:40|337.28|334.88|337.43|335.03|337.43|335.03|337.28|334.88|0
1649062310000|2022-04-04 08:51:50|337.12|334.72|337.28|334.88|337.28|334.88|337.12|334.72|0
1649062320000|2022-04-04 08:52:00|337.27|334.87|337.2|334.8|337.27|334.87|337.2|334.8|0
1649062330000|2022-04-04 08:52:10|337.12|334.72|337.12|334.72|337.12|334.72|337.12|334.72|0
1649062340000|2022-04-04 08:52:20|337.27|334.87|337.43|335.03|337.43|335.03|337.27|334.87|0
1649062350000|2022-04-04 08:52:30|337.27|334.87|337.27|334.87|337.27|334.87|337.27|334.87|0
1649062370000|2022-04-04 08:52:50|337.43|335.03|337.27|334.87|337.43|335.03|337.27|334.87|0
1649062380000|2022-04-04 08:53:00|337.12|334.72|337.12|334.72|337.12|334.72|337.12|334.72|0
1649062400000|2022-04-04 08:53:20|336.8|334.4|336.8|334.4|336.8|334.4|336.8|334.4|0
1649062410000|2022-04-04 08:53:30|336.96|334.56|336.96|334.56|336.96|334.56|336.8|334.4|0
1649062420000|2022-04-04 08:53:40|337.04|334.64|337.12|334.72|337.12|334.72|336.96|334.56|0
1649062450000|2022-04-04 08:54:10|336.96|334.56|336.96|334.56|336.96|334.56|336.96|334.56|0
1649062460000|2022-04-04 08:54:20|336.8|334.4|336.96|334.56|336.96|334.56|336.8|334.4|0
1649062470000|2022-04-04 08:54:30|336.8|334.4|336.96|334.56|336.96|334.56|336.8|334.4|0
1649062480000|2022-04-04 08:54:40|336.88|334.48|336.64|334.24|336.88|334.48|336.48|334.08|0
1649062490000|2022-04-04 08:54:50|336.48|334.08|336.48|334.08|336.48|334.08|336.48|334.08|0
1649062500000|2022-04-04 08:55:00|336.33|333.93|336.48|334.08|336.48|334.08|336.33|333.93|0
1649062510000|2022-04-04 08:55:10|336.33|333.93|336.09|333.69|336.33|333.93|336.09|333.69|0
1649062520000|2022-04-04 08:55:20|336.17|333.77|336.09|333.69|336.17|333.77|336.09|333.69|0
1649062530000|2022-04-04 08:55:30|336.17|333.77|336.25|333.85|336.25|333.85|336.17|333.77|0
1649062540000|2022-04-04 08:55:40|336.17|333.77|336.33|333.93|336.33|333.93|336.17|333.77|0
1649062550000|2022-04-04 08:55:50|336.25|333.85|336.25|333.85|336.25|333.85|336.25|333.85|0
1649062560000|2022-04-04 08:56:00|336.17|333.77|336.25|333.85|336.25|333.85|336.17|333.77|0
1649062570000|2022-04-04 08:56:10|336.33|333.93|336.41|334.01|336.41|334.01|336.33|333.93|0
1649062580000|2022-04-04 08:56:20|336.33|333.93|336.33|333.93|336.33|333.93|336.25|333.85|0
1649062590000|2022-04-04 08:56:30|336.48|334.08|336.48|334.08|336.48|334.08|336.48|334.08|0
1649062600000|2022-04-04 08:56:40|336.41|334.01|336.48|334.08|336.48|334.08|336.41|334.01|0
1649062610000|2022-04-04 08:56:50|336.33|333.93|336.48|334.08|336.48|334.08|336.33|333.93|0
1649062620000|2022-04-04 08:57:00|336.33|333.93|336.25|333.85|336.33|333.93|336.25|333.85|0
1649062630000|2022-04-04 08:57:10|336.57|334.17|336.41|334.01|336.57|334.17|336.41|334.01|0
1649062640000|2022-04-04 08:57:20|336.48|334.08|336.57|334.17|336.57|334.17|336.48|334.08|0
1649062650000|2022-04-04 08:57:30|336.48|334.08|336.64|334.24|336.64|334.24|336.48|334.08|0
1649062660000|2022-04-04 08:57:40|336.48|334.08|336.64|334.24|336.64|334.24|336.48|334.08|0
1649062670000|2022-04-04 08:57:50|336.8|334.4|336.64|334.24|336.8|334.4|336.64|334.24|0
1649062680000|2022-04-04 08:58:00|336.72|334.32|336.48|334.08|336.72|334.32|336.48|334.08|0
1649062690000|2022-04-04 08:58:10|336.64|334.24|336.64|334.24|336.64|334.24|336.64|334.24|0
1649062700000|2022-04-04 08:58:20|336.48|334.08|336.33|333.93|336.48|334.08|336.33|333.93|0
1649062710000|2022-04-04 08:58:30|336.25|333.85|336.17|333.77|336.33|333.93|336.17|333.77|0
1649062720000|2022-04-04 08:58:40|336.33|333.93|336.33|333.93|336.33|333.93|336.33|333.93|0
1649062730000|2022-04-04 08:58:50|336.48|334.08|336.48|334.08|336.48|334.08|336.48|334.08|0
1649062740000|2022-04-04 08:59:00|336.33|333.93|336.48|334.08|336.48|334.08|336.33|333.93|0
1649062750000|2022-04-04 08:59:10|336.64|334.24|336.64|334.24|336.8|334.4|336.64|334.24|0
1649062760000|2022-04-04 08:59:20|336.56|334.16|336.56|334.16|336.56|334.16|336.56|334.16|0
1649062770000|2022-04-04 08:59:30|336.41|334.01|336.48|334.08|336.48|334.08|336.41|334.01|0
1649062780000|2022-04-04 08:59:40|336.56|334.16|336.72|334.32|336.8|334.4|336.56|334.16|0
1649062790000|2022-04-04 08:59:50|336.64|334.24|336.64|334.24|336.72|334.32|336.64|334.24|0
1649062800000|2022-04-04 09:00:00|336.8|334.4|336.8|334.4|336.8|334.4|336.8|334.4|0
1649062810000|2022-04-04 09:00:10|336.64|334.24|336.64|334.24|336.64|334.24|336.64|334.24|0
1649062820000|2022-04-04 09:00:20|336.48|334.08|336.32|333.92|336.48|334.08|336.32|333.92|0
1649062830000|2022-04-04 09:00:30|336.64|334.24|336.56|334.16|336.64|334.24|336.56|334.16|0
1649062840000|2022-04-04 09:00:40|336.64|334.24|336.64|334.24|336.64|334.24|336.48|334.08|0
1649062860000|2022-04-04 09:01:00|336.56|334.16|336.17|333.77|336.56|334.16|336.17|333.77|0
1649062870000|2022-04-04 09:01:10|336.01|333.61|336.01|333.61|336.01|333.61|336.01|333.61|0
1649062880000|2022-04-04 09:01:20|335.69|333.29|335.85|333.45|335.85|333.45|335.69|333.29|0
1649062890000|2022-04-04 09:01:30|335.78|333.38|335.69|333.29|335.85|333.45|335.69|333.29|0
1649062900000|2022-04-04 09:01:40|335.54|333.14|335.38|332.98|335.54|333.14|335.38|332.98|0
1649062910000|2022-04-04 09:01:50|334.91|332.51|334.91|332.51|334.91|332.51|334.75|332.35|0
1649062920000|2022-04-04 09:02:00|335.06|332.66|334.59|332.19|335.06|332.66|334.59|332.19|0
1649062930000|2022-04-04 09:02:10|334.44|332.04|334.59|332.19|334.67|332.27|334.44|332.04|0
1649062940000|2022-04-04 09:02:20|334.99|332.59|334.59|332.19|335.06|332.66|334.59|332.19|0
1649062950000|2022-04-04 09:02:30|334.67|332.27|334.67|332.27|334.67|332.27|334.67|332.27|0
1649062960000|2022-04-04 09:02:40|334.75|332.35|334.75|332.35|334.75|332.35|334.75|332.35|0
1649062970000|2022-04-04 09:02:50|335.22|332.82|335.22|332.82|335.22|332.82|335.22|332.82|0
1649062980000|2022-04-04 09:03:00|335.06|332.66|335.06|332.66|335.06|332.66|335.06|332.66|0
1649062990000|2022-04-04 09:03:10|334.91|332.51|334.91|332.51|334.91|332.51|334.91|332.51|0
1649063000000|2022-04-04 09:03:20|334.75|332.35|334.91|332.51|334.91|332.51|334.75|332.35|0
1649063020000|2022-04-04 09:03:40|334.59|332.19|334.75|332.35|334.75|332.35|334.59|332.19|0
1649063030000|2022-04-04 09:03:50|334.83|332.43|334.75|332.35|334.91|332.51|334.75|332.35|0
1649063040000|2022-04-04 09:04:00|334.59|332.19|335.06|332.66|335.06|332.66|334.59|332.19|0
1649063050000|2022-04-04 09:04:10|334.91|332.51|334.44|332.04|334.91|332.51|334.44|332.04|0
1649063060000|2022-04-04 09:04:20|334.36|331.96|334.75|332.35|334.75|332.35|334.36|331.96|0
1649063070000|2022-04-04 09:04:30|334.59|332.19|334.59|332.19|334.59|332.19|334.59|332.19|0
1649063080000|2022-04-04 09:04:40|334.67|332.27|334.75|332.35|334.75|332.35|334.67|332.27|0
1649063090000|2022-04-04 09:04:50|334.67|332.27|334.43|332.03|334.67|332.27|334.43|332.03|0
1649063100000|2022-04-04 09:05:00|334.28|331.88|334.28|331.88|334.28|331.88|334.28|331.88|0
1649063110000|2022-04-04 09:05:10|334.43|332.03|334.43|332.03|334.43|332.03|334.43|332.03|0
1649063120000|2022-04-04 09:05:20|334.28|331.88|334.28|331.88|334.28|331.88|334.28|331.88|0
1649063130000|2022-04-04 09:05:30|333.96|331.56|333.81|331.41|333.96|331.56|333.81|331.41|0
1649063140000|2022-04-04 09:05:40|333.65|331.25|333.65|331.25|333.65|331.25|333.57|331.17|0
1649063150000|2022-04-04 09:05:50|333.81|331.41|333.81|331.41|333.89|331.49|333.81|331.41|0
1649063160000|2022-04-04 09:06:00|333.65|331.25|333.65|331.25|333.65|331.25|333.65|331.25|0
1649063170000|2022-04-04 09:06:10|333.49|331.09|333.49|331.09|333.49|331.09|333.49|331.09|0
1649063180000|2022-04-04 09:06:20|333.81|331.41|333.81|331.41|333.81|331.41|333.81|331.41|0
1649063190000|2022-04-04 09:06:30|333.65|331.25|333.65|331.25|333.65|331.25|333.65|331.25|0
1649063200000|2022-04-04 09:06:40|333.81|331.41|333.65|331.25|333.81|331.41|333.65|331.25|0
1649063210000|2022-04-04 09:06:50|333.49|331.09|333.49|331.09|333.49|331.09|333.34|330.94|0
1649063220000|2022-04-04 09:07:00|333.65|331.25|333.49|331.09|333.65|331.25|333.34|330.94|0
1649063230000|2022-04-04 09:07:10|333.65|331.25|333.34|330.94|333.65|331.25|333.34|330.94|0
1649063240000|2022-04-04 09:07:20|333.49|331.09|333.34|330.94|333.49|331.09|333.34|330.94|0
1649063250000|2022-04-04 09:07:30|333.49|331.09|333.49|331.09|333.49|331.09|333.42|331.02|0
1649063260000|2022-04-04 09:07:40|333.34|330.94|333.18|330.78|333.34|330.94|333.18|330.78|0
1649063270000|2022-04-04 09:07:50|333.33|330.93|333.33|330.93|333.33|330.93|333.33|330.93|0
1649063280000|2022-04-04 09:08:00|333.18|330.78|332.86|330.46|333.18|330.78|332.86|330.46|0
1649063290000|2022-04-04 09:08:10|332.79|330.39|332.4|330|332.79|330.39|332.24|329.84|0
1649063300000|2022-04-04 09:08:20|332.39|329.99|332.55|330.15|332.55|330.15|332.39|329.99|0
1649063310000|2022-04-04 09:08:30|332.71|330.31|332.55|330.15|332.71|330.31|332.55|330.15|0
1649063320000|2022-04-04 09:08:40|332.39|329.99|332.32|329.92|332.39|329.99|332.32|329.92|0
1649063330000|2022-04-04 09:08:50|332.24|329.84|332.24|329.84|332.24|329.84|332.24|329.84|0
1649063340000|2022-04-04 09:09:00|332.08|329.68|331.93|329.53|332.08|329.68|331.93|329.53|0
1649063360000|2022-04-04 09:09:20|331.77|329.37|331.77|329.37|331.77|329.37|331.77|329.37|0
1649063370000|2022-04-04 09:09:30|332.08|329.68|332.08|329.68|332.08|329.68|332.08|329.68|0
1649063380000|2022-04-04 09:09:40|332.24|329.84|332.24|329.84|332.24|329.84|332.08|329.68|0
1649063400000|2022-04-04 09:10:00|332.08|329.68|331.77|329.37|332.08|329.68|331.61|329.21|0
1649063410000|2022-04-04 09:10:10|331.61|329.21|331.46|329.06|331.61|329.21|331.46|329.06|0
1649063420000|2022-04-04 09:10:20|331.54|329.14|331.61|329.21|331.61|329.21|331.54|329.14|0
1649063430000|2022-04-04 09:10:30|331.54|329.14|331.61|329.21|331.61|329.21|331.54|329.14|0
1649063440000|2022-04-04 09:10:40|331.77|329.37|331.61|329.21|331.77|329.37|331.61|329.21|0
1649063450000|2022-04-04 09:10:50|331.54|329.14|331.46|329.06|331.54|329.14|331.46|329.06|0
1649063460000|2022-04-04 09:11:00|331.3|328.9|331.3|328.9|331.38|328.98|331.3|328.9|0
1649063470000|2022-04-04 09:11:10|331.46|329.06|331.54|329.14|331.61|329.21|331.46|329.06|0
1649063480000|2022-04-04 09:11:20|331.46|329.06|331.46|329.06|331.46|329.06|331.46|329.06|0
1649063490000|2022-04-04 09:11:30|331.3|328.9|331.38|328.98|331.38|328.98|331.3|328.9|0
1649063500000|2022-04-04 09:11:40|331.46|329.06|331.3|328.9|331.54|329.14|331.3|328.9|0
1649063510000|2022-04-04 09:11:50|331.46|329.06|331.61|329.21|331.61|329.21|331.3|328.9|0
1649063520000|2022-04-04 09:12:00|331.46|329.06|331.22|328.82|331.46|329.06|331.22|328.82|0
1649063530000|2022-04-04 09:12:10|331.3|328.9|331.54|329.14|331.54|329.14|331.3|328.9|0
1649063540000|2022-04-04 09:12:20|331.46|329.06|331.46|329.06|331.54|329.14|331.46|329.06|0
1649063550000|2022-04-04 09:12:30|331.3|328.9|331.3|328.9|331.3|328.9|331.3|328.9|0
1649063560000|2022-04-04 09:12:40|331.22|328.82|330.83|328.43|331.22|328.82|330.83|328.43|0
1649063570000|2022-04-04 09:12:50|330.99|328.59|330.83|328.43|330.99|328.59|330.83|328.43|0
1649063580000|2022-04-04 09:13:00|330.99|328.59|330.99|328.59|330.99|328.59|330.99|328.59|0
1649063590000|2022-04-04 09:13:10|330.91|328.51|330.67|328.27|330.99|328.59|330.67|328.27|0
1649063600000|2022-04-04 09:13:20|330.99|328.59|330.99|328.59|330.99|328.59|330.99|328.59|0
1649063610000|2022-04-04 09:13:30|331.14|328.74|331.3|328.9|331.3|328.9|331.07|328.67|0
1649063620000|2022-04-04 09:13:40|331.22|328.82|331.14|328.74|331.22|328.82|331.14|328.74|0
1649063630000|2022-04-04 09:13:50|331.22|328.82|331.14|328.74|331.22|328.82|331.14|328.74|0
1649063640000|2022-04-04 09:14:00|331.3|328.9|331.14|328.74|331.3|328.9|331.14|328.74|0
1649063650000|2022-04-04 09:14:10|331.3|328.9|331.3|328.9|331.3|328.9|331.3|328.9|0
1649063660000|2022-04-04 09:14:20|331.14|328.74|331.14|328.74|331.14|328.74|331.14|328.74|0
1649063670000|2022-04-04 09:14:30|330.83|328.43|330.99|328.59|330.99|328.59|330.83|328.43|0
1649063680000|2022-04-04 09:14:40|330.83|328.43|330.67|328.27|330.99|328.59|330.67|328.27|0
1649063690000|2022-04-04 09:14:50|330.83|328.43|330.91|328.51|330.91|328.51|330.83|328.43|0
1649063700000|2022-04-04 09:15:00|330.83|328.43|330.36|327.96|330.83|328.43|330.36|327.96|0
1649063710000|2022-04-04 09:15:10|330.52|328.12|330.52|328.12|330.67|328.27|330.36|327.96|0
1649063720000|2022-04-04 09:15:20|330.67|328.27|330.67|328.27|330.67|328.27|330.67|328.27|0
1649063730000|2022-04-04 09:15:30|330.6|328.2|330.75|328.35|330.83|328.43|330.6|328.2|0
1649063740000|2022-04-04 09:15:40|330.67|328.27|330.52|328.12|330.67|328.27|330.52|328.12|0
1649063750000|2022-04-04 09:15:50|330.67|328.27|330.52|328.12|330.67|328.27|330.52|328.12|0
1649063760000|2022-04-04 09:16:00|330.67|328.27|330.67|328.27|330.83|328.43|330.67|328.27|0
1649063770000|2022-04-04 09:16:10|330.83|328.43|330.75|328.35|330.83|328.43|330.75|328.35|0
1649063780000|2022-04-04 09:16:20|330.67|328.27|330.91|328.51|330.91|328.51|330.67|328.27|0
1649063790000|2022-04-04 09:16:30|330.83|328.43|330.83|328.43|330.83|328.43|330.83|328.43|0
1649063800000|2022-04-04 09:16:40|330.91|328.51|330.98|328.58|330.98|328.58|330.83|328.43|0
1649063810000|2022-04-04 09:16:50|330.83|328.43|330.98|328.58|330.98|328.58|330.83|328.43|0
1649063820000|2022-04-04 09:17:00|331.07|328.67|330.98|328.58|331.07|328.67|330.83|328.43|0
1649063830000|2022-04-04 09:17:10|331.14|328.74|331.07|328.67|331.14|328.74|330.98|328.58|0
1649063840000|2022-04-04 09:17:20|331.14|328.74|330.98|328.58|331.14|328.74|330.98|328.58|0
1649063870000|2022-04-04 09:17:50|331.14|328.74|331.14|328.74|331.14|328.74|331.14|328.74|0
1649063880000|2022-04-04 09:18:00|330.98|328.58|331.14|328.74|331.14|328.74|330.98|328.58|0
1649063890000|2022-04-04 09:18:10|330.98|328.58|330.98|328.58|330.98|328.58|330.98|328.58|0
1649063900000|2022-04-04 09:18:20|331.14|328.74|331.14|328.74|331.14|328.74|331.14|328.74|0
1649063910000|2022-04-04 09:18:30|331.3|328.9|331.77|329.37|331.77|329.37|331.3|328.9|0
1649063920000|2022-04-04 09:18:40|331.61|329.21|331.61|329.21|331.61|329.21|331.61|329.21|0
1649063930000|2022-04-04 09:18:50|331.45|329.05|331.38|328.98|331.45|329.05|331.38|328.98|0
1649063940000|2022-04-04 09:19:00|331.3|328.9|331.38|328.98|331.38|328.98|331.3|328.9|0
1649063950000|2022-04-04 09:19:10|331.45|329.05|331.61|329.21|331.61|329.21|331.45|329.05|0
1649063960000|2022-04-04 09:19:20|331.53|329.13|331.45|329.05|331.53|329.13|331.45|329.05|0
1649063970000|2022-04-04 09:19:30|331.61|329.21|331.61|329.21|331.61|329.21|331.53|329.13|0
1649063980000|2022-04-04 09:19:40|331.45|329.05|331.61|329.21|331.61|329.21|331.45|329.05|0
1649063990000|2022-04-04 09:19:50|331.45|329.05|331.61|329.21|331.61|329.21|331.45|329.05|0
1649064000000|2022-04-04 09:20:00|331.69|329.29|331.61|329.21|331.69|329.29|331.61|329.21|0
1649064010000|2022-04-04 09:20:10|331.76|329.36|331.76|329.36|331.76|329.36|331.76|329.36|0
1649064020000|2022-04-04 09:20:20|331.61|329.21|331.76|329.36|331.76|329.36|331.61|329.21|0
1649064030000|2022-04-04 09:20:30|331.69|329.29|331.76|329.36|331.76|329.36|331.69|329.29|0
1649064040000|2022-04-04 09:20:40|331.85|329.45|331.76|329.36|331.85|329.45|331.76|329.36|0
1649064050000|2022-04-04 09:20:50|331.69|329.29|331.76|329.36|331.76|329.36|331.69|329.29|0
1649064060000|2022-04-04 09:21:00|331.61|329.21|331.61|329.21|331.61|329.21|331.61|329.21|0
1649064070000|2022-04-04 09:21:10|331.45|329.05|331.45|329.05|331.45|329.05|331.45|329.05|0
1649064080000|2022-04-04 09:21:20|331.3|328.9|331.3|328.9|331.3|328.9|331.3|328.9|0
1649064090000|2022-04-04 09:21:30|331.38|328.98|331.45|329.05|331.45|329.05|331.38|328.98|0
1649064100000|2022-04-04 09:21:40|331.53|329.13|331.76|329.36|331.76|329.36|331.53|329.13|0
1649064110000|2022-04-04 09:21:50|331.84|329.44|331.76|329.36|331.84|329.44|331.76|329.36|0
1649064120000|2022-04-04 09:22:00|331.92|329.52|331.92|329.52|331.92|329.52|331.84|329.44|0
1649064130000|2022-04-04 09:22:10|331.76|329.36|331.76|329.36|331.76|329.36|331.76|329.36|0
1649064140000|2022-04-04 09:22:20|331.61|329.21|331.61|329.21|331.61|329.21|331.61|329.21|0
1649064150000|2022-04-04 09:22:30|331.45|329.05|331.29|328.89|331.45|329.05|331.29|328.89|0
1649064160000|2022-04-04 09:22:40|331.45|329.05|331.29|328.89|331.45|329.05|331.29|328.89|0
1649064170000|2022-04-04 09:22:50|331.38|328.98|331.29|328.89|331.38|328.98|331.29|328.89|0
1649064180000|2022-04-04 09:23:00|331.14|328.74|330.91|328.51|331.29|328.89|330.91|328.51|0
1649064190000|2022-04-04 09:23:10|330.98|328.58|330.98|328.58|330.98|328.58|330.98|328.58|0
1649064200000|2022-04-04 09:23:20|331.06|328.66|331.06|328.66|331.06|328.66|331.06|328.66|0
1649064210000|2022-04-04 09:23:30|330.98|328.58|330.83|328.43|330.98|328.58|330.83|328.43|0
1649064220000|2022-04-04 09:23:40|330.67|328.27|330.75|328.35|330.75|328.35|330.67|328.27|0
1649064230000|2022-04-04 09:23:50|330.83|328.43|330.83|328.43|330.91|328.51|330.83|328.43|0
1649064240000|2022-04-04 09:24:00|331.14|328.74|330.98|328.58|331.14|328.74|330.98|328.58|0
1649064250000|2022-04-04 09:24:10|331.06|328.66|331.14|328.74|331.14|328.74|331.06|328.66|0
1649064260000|2022-04-04 09:24:20|331.06|328.66|331.06|328.66|331.06|328.66|330.98|328.58|0
1649064270000|2022-04-04 09:24:30|331.14|328.74|331.14|328.74|331.14|328.74|331.14|328.74|0
1649064280000|2022-04-04 09:24:40|331.06|328.66|331.06|328.66|331.06|328.66|331.06|328.66|0
1649064290000|2022-04-04 09:24:50|331.14|328.74|331.14|328.74|331.14|328.74|331.14|328.74|0
1649064300000|2022-04-04 09:25:00|331.29|328.89|331.61|329.21|331.61|329.21|331.29|328.89|0
1649064310000|2022-04-04 09:25:10|331.29|328.89|331.45|329.05|331.45|329.05|331.29|328.89|0
1649064320000|2022-04-04 09:25:20|331.61|329.21|331.45|329.05|331.61|329.21|331.45|329.05|0
1649064350000|2022-04-04 09:25:50|331.61|329.21|331.53|329.13|331.61|329.21|331.53|329.13|0
1649064360000|2022-04-04 09:26:00|331.29|328.89|331.45|329.05|331.45|329.05|331.29|328.89|0
1649064390000|2022-04-04 09:26:30|331.61|329.21|331.61|329.21|331.61|329.21|331.61|329.21|0
1649064430000|2022-04-04 09:27:10|331.45|329.05|331.45|329.05|331.45|329.05|331.45|329.05|0
1649064440000|2022-04-04 09:27:20|331.29|328.89|331.22|328.82|331.29|328.89|331.22|328.82|0
1649064450000|2022-04-04 09:27:30|331.29|328.89|331.45|329.05|331.45|329.05|331.29|328.89|0
1649064460000|2022-04-04 09:27:40|331.53|329.13|331.53|329.13|331.53|329.13|331.53|329.13|0
1649064470000|2022-04-04 09:27:50|331.6|329.2|331.6|329.2|331.6|329.2|331.45|329.05|0
1649064480000|2022-04-04 09:28:00|331.53|329.13|331.29|328.89|331.53|329.13|331.29|328.89|0
1649064500000|2022-04-04 09:28:20|331.45|329.05|331.45|329.05|331.45|329.05|331.45|329.05|0
1649064520000|2022-04-04 09:28:40|331.53|329.13|331.53|329.13|331.53|329.13|331.53|329.13|0
1649064530000|2022-04-04 09:28:50|331.6|329.2|331.45|329.05|331.6|329.2|331.45|329.05|0
1649064540000|2022-04-04 09:29:00|331.53|329.13|331.45|329.05|331.6|329.2|331.45|329.05|0
1649064550000|2022-04-04 09:29:10|331.6|329.2|331.45|329.05|331.6|329.2|331.45|329.05|0
1649064560000|2022-04-04 09:29:20|331.29|328.89|331.29|328.89|331.37|328.97|331.29|328.89|0
1649064570000|2022-04-04 09:29:30|331.45|329.05|331.53|329.13|331.53|329.13|331.29|328.89|0
1649064580000|2022-04-04 09:29:40|331.6|329.2|331.53|329.13|331.6|329.2|331.53|329.13|0
1649064590000|2022-04-04 09:29:50|331.45|329.05|331.6|329.2|331.6|329.2|331.45|329.05|0
1649064600000|2022-04-04 09:30:00|331.45|329.05|331.6|329.2|331.6|329.2|331.45|329.05|0
1649064610000|2022-04-04 09:30:10|331.92|329.52|331.92|329.52|331.92|329.52|331.92|329.52|0
1649064620000|2022-04-04 09:30:20|332.07|329.67|332.23|329.83|332.23|329.83|332.07|329.67|0
1649064640000|2022-04-04 09:30:40|332.39|329.99|332.39|329.99|332.39|329.99|332.39|329.99|0
1649064650000|2022-04-04 09:30:50|332.23|329.83|332.39|329.99|332.39|329.99|332.23|329.83|0
1649064660000|2022-04-04 09:31:00|332.23|329.83|332.54|330.14|332.54|330.14|332.23|329.83|0
1649064670000|2022-04-04 09:31:10|332.47|330.07|332.47|330.07|332.47|330.07|332.47|330.07|0
1649064680000|2022-04-04 09:31:20|332.54|330.14|332.47|330.07|332.54|330.14|332.39|329.99|0
1649064690000|2022-04-04 09:31:30|332.39|329.99|332.39|329.99|332.39|329.99|332.39|329.99|0
1649064700000|2022-04-04 09:31:40|332.7|330.3|332.85|330.45|332.85|330.45|332.54|330.14|0
1649064710000|2022-04-04 09:31:50|333.01|330.61|333.09|330.69|333.09|330.69|333.01|330.61|0
1649064720000|2022-04-04 09:32:00|333.01|330.61|333.01|330.61|333.01|330.61|333.01|330.61|0
1649064730000|2022-04-04 09:32:10|332.85|330.45|332.85|330.45|332.85|330.45|332.85|330.45|0
1649064740000|2022-04-04 09:32:20|332.94|330.54|333.01|330.61|333.09|330.69|332.85|330.45|0
1649064750000|2022-04-04 09:32:30|332.85|330.45|332.85|330.45|332.85|330.45|332.85|330.45|0
1649064760000|2022-04-04 09:32:40|332.78|330.38|332.94|330.54|332.94|330.54|332.78|330.38|0
1649064770000|2022-04-04 09:32:50|333.01|330.61|332.85|330.45|333.01|330.61|332.85|330.45|0
1649064780000|2022-04-04 09:33:00|333.01|330.61|333.01|330.61|333.01|330.61|333.01|330.61|0
1649064790000|2022-04-04 09:33:10|332.85|330.45|332.85|330.45|332.85|330.45|332.85|330.45|0
1649064850000|2022-04-04 09:34:10|332.7|330.3|332.38|329.98|332.7|330.3|332.38|329.98|0
1649064860000|2022-04-04 09:34:20|332.23|329.83|332.23|329.83|332.23|329.83|332.23|329.83|0
1649064870000|2022-04-04 09:34:30|332.15|329.75|332.23|329.83|332.23|329.83|332.15|329.75|0
1649064880000|2022-04-04 09:34:40|332.07|329.67|332.07|329.67|332.07|329.67|332.07|329.67|0
1649064890000|2022-04-04 09:34:50|332.23|329.83|332.07|329.67|332.23|329.83|332.07|329.67|0
1649064900000|2022-04-04 09:35:00|331.91|329.51|332.07|329.67|332.07|329.67|331.91|329.51|0
1649064910000|2022-04-04 09:35:10|332|329.6|331.76|329.36|332|329.6|331.76|329.36|0
1649064920000|2022-04-04 09:35:20|331.91|329.51|331.91|329.51|331.91|329.51|331.84|329.44|0
1649064930000|2022-04-04 09:35:30|331.76|329.36|331.45|329.05|331.76|329.36|331.45|329.05|0
1649064940000|2022-04-04 09:35:40|331.68|329.28|331.68|329.28|331.68|329.28|331.68|329.28|0
1649064950000|2022-04-04 09:35:50|331.6|329.2|331.45|329.05|331.6|329.2|331.45|329.05|0
1649064960000|2022-04-04 09:36:00|331.29|328.89|331.29|328.89|331.45|329.05|331.29|328.89|0
1649064970000|2022-04-04 09:36:10|331.37|328.97|331.45|329.05|331.45|329.05|331.37|328.97|0
1649064980000|2022-04-04 09:36:20|331.6|329.2|331.6|329.2|331.6|329.2|331.6|329.2|0
1649064990000|2022-04-04 09:36:30|331.44|329.04|331.6|329.2|331.6|329.2|331.44|329.04|0
1649065000000|2022-04-04 09:36:40|331.44|329.04|331.44|329.04|331.6|329.2|331.44|329.04|0
1649065010000|2022-04-04 09:36:50|331.29|328.89|331.13|328.73|331.29|328.89|331.13|328.73|0
1649065030000|2022-04-04 09:37:10|330.82|328.42|330.9|328.5|330.9|328.5|330.82|328.42|0
1649065040000|2022-04-04 09:37:20|330.82|328.42|330.51|328.11|330.82|328.42|330.51|328.11|0
1649065050000|2022-04-04 09:37:30|330.43|328.03|330.2|327.8|330.51|328.11|330.2|327.8|0
1649065070000|2022-04-04 09:37:50|330.04|327.64|330.04|327.64|330.04|327.64|330.04|327.64|0
1649065080000|2022-04-04 09:38:00|329.88|327.48|330.04|327.64|330.04|327.64|329.88|327.48|0
1649065100000|2022-04-04 09:38:20|330.12|327.72|330.04|327.64|330.12|327.72|330.04|327.64|0
1649065110000|2022-04-04 09:38:30|330.2|327.8|330.2|327.8|330.2|327.8|330.2|327.8|0
1649065120000|2022-04-04 09:38:40|330.35|327.95|330.35|327.95|330.35|327.95|330.35|327.95|0
1649065130000|2022-04-04 09:38:50|330.51|328.11|330.28|327.88|330.51|328.11|330.2|327.8|0
1649065140000|2022-04-04 09:39:00|330.2|327.8|330.2|327.8|330.35|327.95|330.2|327.8|0
1649065150000|2022-04-04 09:39:10|330.04|327.64|330.04|327.64|330.04|327.64|330.04|327.64|0
1649065160000|2022-04-04 09:39:20|330.12|327.72|330.04|327.64|330.12|327.72|330.04|327.64|0
1649065170000|2022-04-04 09:39:30|330.2|327.8|330.2|327.8|330.2|327.8|330.2|327.8|0
1649065180000|2022-04-04 09:39:40|330.28|327.88|330.51|328.11|330.51|328.11|330.28|327.88|0
1649065190000|2022-04-04 09:39:50|330.66|328.26|330.66|328.26|330.66|328.26|330.66|328.26|0
1649065200000|2022-04-04 09:40:00|330.35|327.95|330.35|327.95|330.51|328.11|330.35|327.95|0
1649065210000|2022-04-04 09:40:10|330.28|327.88|330.35|327.95|330.35|327.95|330.28|327.88|0
1649065220000|2022-04-04 09:40:20|330.19|327.79|330.19|327.79|330.28|327.88|330.19|327.79|0
1649065230000|2022-04-04 09:40:30|330.35|327.95|330.35|327.95|330.35|327.95|330.35|327.95|0
1649065240000|2022-04-04 09:40:40|330.51|328.11|330.35|327.95|330.51|328.11|330.35|327.95|0
1649065250000|2022-04-04 09:40:50|330.28|327.88|330.19|327.79|330.28|327.88|330.19|327.79|0
1649065260000|2022-04-04 09:41:00|330.35|327.95|330.35|327.95|330.35|327.95|330.35|327.95|0
1649065270000|2022-04-04 09:41:10|330.19|327.79|330.51|328.11|330.51|328.11|330.19|327.79|0
1649065280000|2022-04-04 09:41:20|330.43|328.03|330.43|328.03|330.43|328.03|330.43|328.03|0
1649065290000|2022-04-04 09:41:30|330.51|328.11|330.59|328.19|330.59|328.19|330.51|328.11|0
1649065300000|2022-04-04 09:41:40|330.51|328.11|330.51|328.11|330.51|328.11|330.51|328.11|0
1649065310000|2022-04-04 09:41:50|330.43|328.03|330.35|327.95|330.51|328.11|330.35|327.95|0
1649065320000|2022-04-04 09:42:00|330.19|327.79|330.19|327.79|330.28|327.88|330.19|327.79|0
1649065330000|2022-04-04 09:42:10|330.28|327.88|330.35|327.95|330.35|327.95|330.28|327.88|0
1649065340000|2022-04-04 09:42:20|330.51|328.11|330.51|328.11|330.51|328.11|330.51|328.11|0
1649065350000|2022-04-04 09:42:30|330.35|327.95|330.35|327.95|330.35|327.95|330.35|327.95|0
1649065360000|2022-04-04 09:42:40|330.43|328.03|330.51|328.11|330.51|328.11|330.43|328.03|0
1649065370000|2022-04-04 09:42:50|330.35|327.95|330.51|328.11|330.51|328.11|330.35|327.95|0
1649065380000|2022-04-04 09:43:00|330.35|327.95|330.51|328.11|330.51|328.11|330.35|327.95|0
1649065400000|2022-04-04 09:43:20|330.66|328.26|330.51|328.11|330.66|328.26|330.51|328.11|0
1649065410000|2022-04-04 09:43:30|330.35|327.95|330.35|327.95|330.35|327.95|330.35|327.95|0
1649065450000|2022-04-04 09:44:10|330.66|328.26|330.66|328.26|330.66|328.26|330.66|328.26|0
1649065460000|2022-04-04 09:44:20|330.74|328.34|330.97|328.57|330.97|328.57|330.74|328.34|0
1649065480000|2022-04-04 09:44:40|331.13|328.73|331.13|328.73|331.21|328.81|331.13|328.73|0
1649065500000|2022-04-04 09:45:00|330.97|328.57|330.97|328.57|330.97|328.57|330.97|328.57|0
1649065510000|2022-04-04 09:45:10|331.13|328.73|331.05|328.65|331.13|328.73|331.05|328.65|0
1649065520000|2022-04-04 09:45:20|330.97|328.57|330.82|328.42|330.97|328.57|330.82|328.42|0
1649065530000|2022-04-04 09:45:30|330.97|328.57|330.97|328.57|330.97|328.57|330.97|328.57|0
1649065540000|2022-04-04 09:45:40|331.13|328.73|330.97|328.57|331.13|328.73|330.97|328.57|0
1649065560000|2022-04-04 09:46:00|331.05|328.65|331.28|328.88|331.28|328.88|331.05|328.65|0
1649065570000|2022-04-04 09:46:10|331.37|328.97|331.44|329.04|331.44|329.04|331.37|328.97|0
1649065580000|2022-04-04 09:46:20|331.28|328.88|331.28|328.88|331.28|328.88|331.28|328.88|0
1649065590000|2022-04-04 09:46:30|331.21|328.81|331.13|328.73|331.21|328.81|331.13|328.73|0
1649065600000|2022-04-04 09:46:40|331.28|328.88|331.28|328.88|331.28|328.88|331.28|328.88|0
1649065630000|2022-04-04 09:47:10|331.13|328.73|331.13|328.73|331.21|328.81|331.13|328.73|0
1649065650000|2022-04-04 09:47:30|331.21|328.81|331.13|328.73|331.21|328.81|331.13|328.73|0
1649065660000|2022-04-04 09:47:40|331.21|328.81|331.28|328.88|331.28|328.88|331.21|328.81|0
1649065680000|2022-04-04 09:48:00|331.21|328.81|331.28|328.88|331.28|328.88|331.21|328.81|0
1649065700000|2022-04-04 09:48:20|331.21|328.81|331.28|328.88|331.28|328.88|331.13|328.73|0
1649065720000|2022-04-04 09:48:40|331.13|328.73|331.13|328.73|331.13|328.73|331.13|328.73|0
1649065730000|2022-04-04 09:48:50|331.05|328.65|331.13|328.73|331.13|328.73|330.97|328.57|0
1649065740000|2022-04-04 09:49:00|331.28|328.88|331.13|328.73|331.28|328.88|331.13|328.73|0
1649065750000|2022-04-04 09:49:10|330.97|328.57|330.97|328.57|330.97|328.57|330.97|328.57|0
1649065760000|2022-04-04 09:49:20|330.82|328.42|330.81|328.41|330.82|328.42|330.81|328.41|0
1649065770000|2022-04-04 09:49:30|330.9|328.5|330.97|328.57|330.97|328.57|330.9|328.5|0
1649065780000|2022-04-04 09:49:40|330.81|328.41|330.97|328.57|330.97|328.57|330.81|328.41|0
1649065790000|2022-04-04 09:49:50|330.81|328.41|330.81|328.41|330.81|328.41|330.81|328.41|0
1649065800000|2022-04-04 09:50:00|330.66|328.26|330.66|328.26|330.66|328.26|330.66|328.26|0
1649065820000|2022-04-04 09:50:20|330.58|328.18|330.66|328.26|330.66|328.26|330.58|328.18|0
1649065830000|2022-04-04 09:50:30|330.81|328.41|330.66|328.26|330.81|328.41|330.66|328.26|0
1649065840000|2022-04-04 09:50:40|330.74|328.34|330.66|328.26|330.74|328.34|330.66|328.26|0
1649065850000|2022-04-04 09:50:50|330.81|328.41|330.81|328.41|330.81|328.41|330.74|328.34|0
1649065870000|2022-04-04 09:51:10|330.97|328.57|330.97|328.57|330.97|328.57|330.97|328.57|0
1649065880000|2022-04-04 09:51:20|330.9|328.5|330.97|328.57|330.97|328.57|330.9|328.5|0
1649065890000|2022-04-04 09:51:30|330.9|328.5|330.9|328.5|330.9|328.5|330.9|328.5|0
1649065900000|2022-04-04 09:51:40|330.81|328.41|330.81|328.41|330.81|328.41|330.81|328.41|0
1649065910000|2022-04-04 09:51:50|330.97|328.57|330.97|328.57|330.97|328.57|330.97|328.57|0
1649065930000|2022-04-04 09:52:10|330.81|328.41|330.81|328.41|330.81|328.41|330.81|328.41|0
1649065940000|2022-04-04 09:52:20|330.66|328.26|330.5|328.1|330.66|328.26|330.5|328.1|0
1649065950000|2022-04-04 09:52:30|330.66|328.26|330.66|328.26|330.66|328.26|330.66|328.26|0
1649065970000|2022-04-04 09:52:50|330.5|328.1|330.5|328.1|330.66|328.26|330.5|328.1|0
1649066010000|2022-04-04 09:53:30|330.43|328.03|330.43|328.03|330.43|328.03|330.43|328.03|0
1649066020000|2022-04-04 09:53:40|330.35|327.95|330.19|327.79|330.35|327.95|330.19|327.79|0
1649066040000|2022-04-04 09:54:00|330.35|327.95|330.35|327.95|330.35|327.95|330.27|327.87|0
1649066050000|2022-04-04 09:54:10|330.66|328.26|331.05|328.65|331.05|328.65|330.66|328.26|0
1649066060000|2022-04-04 09:54:20|331.13|328.73|331.13|328.73|331.13|328.73|330.97|328.57|0
1649066070000|2022-04-04 09:54:30|331.05|328.65|331.13|328.73|331.13|328.73|331.05|328.65|0
1649066080000|2022-04-04 09:54:40|331.12|328.72|331.28|328.88|331.28|328.88|331.05|328.65|0
1649066090000|2022-04-04 09:54:50|331.44|329.04|331.59|329.19|331.59|329.19|331.44|329.04|0
1649066110000|2022-04-04 09:55:10|331.44|329.04|331.21|328.81|331.44|329.04|331.21|328.81|0
1649066120000|2022-04-04 09:55:20|331.12|328.72|331.12|328.72|331.12|328.72|331.05|328.65|0
1649066130000|2022-04-04 09:55:30|331.05|328.65|330.97|328.57|331.05|328.65|330.97|328.57|0
1649066140000|2022-04-04 09:55:40|331.05|328.65|331.05|328.65|331.05|328.65|331.05|328.65|0
1649066150000|2022-04-04 09:55:50|331.12|328.72|331.12|328.72|331.12|328.72|330.97|328.57|0
1649066160000|2022-04-04 09:56:00|331.05|328.65|330.97|328.57|331.05|328.65|330.81|328.41|0
1649066170000|2022-04-04 09:56:10|330.89|328.49|330.81|328.41|330.89|328.49|330.66|328.26|0
1649066180000|2022-04-04 09:56:20|330.66|328.26|330.5|328.1|330.66|328.26|330.5|328.1|0
1649066190000|2022-04-04 09:56:30|330.58|328.18|330.66|328.26|330.66|328.26|330.5|328.1|0
1649066200000|2022-04-04 09:56:40|330.5|328.1|330.5|328.1|330.5|328.1|330.5|328.1|0
1649066210000|2022-04-04 09:56:50|330.58|328.18|330.5|328.1|330.58|328.18|330.5|328.1|0
1649066240000|2022-04-04 09:57:20|330.66|328.26|330.66|328.26|330.66|328.26|330.66|328.26|0
1649066250000|2022-04-04 09:57:30|330.5|328.1|330.19|327.79|330.5|328.1|330.19|327.79|0
1649066260000|2022-04-04 09:57:40|329.88|327.48|329.88|327.48|329.88|327.48|329.88|327.48|0
1649066270000|2022-04-04 09:57:50|329.8|327.4|330.19|327.79|330.19|327.79|329.8|327.4|0
1649066280000|2022-04-04 09:58:00|330.27|327.87|330.03|327.63|330.27|327.87|330.03|327.63|0
1649066290000|2022-04-04 09:58:10|329.96|327.56|329.72|327.32|330.03|327.63|329.72|327.32|0
1649066300000|2022-04-04 09:58:20|329.88|327.48|330.03|327.63|330.03|327.63|329.88|327.48|0
1649066310000|2022-04-04 09:58:30|329.88|327.48|329.56|327.16|329.88|327.48|329.56|327.16|0
1649066320000|2022-04-04 09:58:40|329.65|327.25|329.41|327.01|329.65|327.25|329.41|327.01|0
1649066330000|2022-04-04 09:58:50|329.25|326.85|329.41|327.01|329.41|327.01|329.25|326.85|0
1649066340000|2022-04-04 09:59:00|329.25|326.85|329.1|326.7|329.25|326.85|329.1|326.7|0
1649066350000|2022-04-04 09:59:10|329.25|326.85|329.41|327.01|329.41|327.01|329.25|326.85|0
1649066360000|2022-04-04 09:59:20|329.33|326.93|329.49|327.09|329.49|327.09|329.33|326.93|0
1649066370000|2022-04-04 09:59:30|329.72|327.32|329.64|327.24|329.72|327.32|329.56|327.16|0
1649066380000|2022-04-04 09:59:40|329.72|327.32|329.88|327.48|329.96|327.56|329.72|327.32|0
1649066390000|2022-04-04 09:59:50|330.03|327.63|330.03|327.63|330.03|327.63|330.03|327.63|0
1649066400000|2022-04-04 10:00:00|329.96|327.56|329.56|327.16|329.96|327.56|329.56|327.16|0
1649066410000|2022-04-04 10:00:10|329.33|326.93|329.25|326.85|329.41|327.01|329.25|326.85|0
1649066420000|2022-04-04 10:00:20|329.56|327.16|329.72|327.32|329.72|327.32|329.56|327.16|0
1649066430000|2022-04-04 10:00:30|329.96|327.56|330.03|327.63|330.03|327.63|329.96|327.56|0
1649066450000|2022-04-04 10:00:50|330.11|327.71|330.03|327.63|330.11|327.71|330.03|327.63|0
1649066460000|2022-04-04 10:01:00|330.11|327.71|330.03|327.63|330.19|327.79|330.03|327.63|0
1649066470000|2022-04-04 10:01:10|330.19|327.79|330.19|327.79|330.19|327.79|330.03|327.63|0
1649066480000|2022-04-04 10:01:20|330.27|327.87|330.19|327.79|330.27|327.87|330.19|327.79|0
1649066490000|2022-04-04 10:01:30|330.27|327.87|330.19|327.79|330.27|327.87|330.19|327.79|0
1649066500000|2022-04-04 10:01:40|329.87|327.47|329.72|327.32|329.87|327.47|329.64|327.24|0
1649066550000|2022-04-04 10:02:30|329.56|327.16|329.56|327.16|329.56|327.16|329.56|327.16|0
1649066570000|2022-04-04 10:02:50|329.87|327.47|329.87|327.47|329.87|327.47|329.87|327.47|0
1649066580000|2022-04-04 10:03:00|330.03|327.63|330.03|327.63|330.03|327.63|329.87|327.47|0
1649066590000|2022-04-04 10:03:10|329.95|327.55|330.03|327.63|330.03|327.63|329.95|327.55|0
1649066600000|2022-04-04 10:03:20|329.87|327.47|329.72|327.32|329.87|327.47|329.72|327.32|0
1649066610000|2022-04-04 10:03:30|329.8|327.4|330.19|327.79|330.19|327.79|329.8|327.4|0
1649066620000|2022-04-04 10:03:40|330.03|327.63|330.19|327.79|330.19|327.79|330.03|327.63|0
1649066640000|2022-04-04 10:04:00|330.34|327.94|330.34|327.94|330.34|327.94|330.34|327.94|0
1649066670000|2022-04-04 10:04:30|330.18|327.78|330.34|327.94|330.34|327.94|330.18|327.78|0
1649066690000|2022-04-04 10:04:50|330.65|328.25|330.65|328.25|330.65|328.25|330.58|328.18|0
1649066700000|2022-04-04 10:05:00|330.5|328.1|330.5|328.1|330.58|328.18|330.5|328.1|0
1649066720000|2022-04-04 10:05:20|330.65|328.25|330.5|328.1|330.65|328.25|330.5|328.1|0
1649066730000|2022-04-04 10:05:30|330.65|328.25|330.65|328.25|330.65|328.25|330.65|328.25|0
1649066740000|2022-04-04 10:05:40|330.34|327.94|330.18|327.78|330.34|327.94|330.18|327.78|0
1649066750000|2022-04-04 10:05:50|330.03|327.63|330.27|327.87|330.27|327.87|330.03|327.63|0
1649066760000|2022-04-04 10:06:00|330.18|327.78|330.27|327.87|330.27|327.87|330.18|327.78|0
1649066770000|2022-04-04 10:06:10|330.18|327.78|330.5|328.1|330.5|328.1|330.18|327.78|0
1649066800000|2022-04-04 10:06:40|330.34|327.94|330.5|328.1|330.5|328.1|330.34|327.94|0
1649066810000|2022-04-04 10:06:50|330.34|327.94|330.34|327.94|330.34|327.94|330.34|327.94|0
1649066840000|2022-04-04 10:07:20|330.18|327.78|330.18|327.78|330.18|327.78|330.18|327.78|0
1649066850000|2022-04-04 10:07:30|330.11|327.71|330.11|327.71|330.11|327.71|330.11|327.71|0
1649066860000|2022-04-04 10:07:40|330.18|327.78|330.03|327.63|330.18|327.78|330.03|327.63|0
1649066870000|2022-04-04 10:07:50|330.18|327.78|330.18|327.78|330.18|327.78|330.18|327.78|0
1649066880000|2022-04-04 10:08:00|330.11|327.71|330.18|327.78|330.18|327.78|330.11|327.71|0
1649066890000|2022-04-04 10:08:10|330.26|327.86|330.18|327.78|330.26|327.86|330.18|327.78|0
1649066910000|2022-04-04 10:08:30|330.26|327.86|330.34|327.94|330.34|327.94|330.26|327.86|0
1649066920000|2022-04-04 10:08:40|330.18|327.78|330.18|327.78|330.18|327.78|330.18|327.78|0
1649066940000|2022-04-04 10:09:00|330.26|327.86|330.18|327.78|330.26|327.86|330.18|327.78|0
1649066950000|2022-04-04 10:09:10|330.34|327.94|330.34|327.94|330.34|327.94|330.34|327.94|0
1649066980000|2022-04-04 10:09:40|330.26|327.86|330.34|327.94|330.34|327.94|330.26|327.86|0
1649066990000|2022-04-04 10:09:50|330.18|327.78|330.03|327.63|330.18|327.78|329.87|327.47|0
1649067000000|2022-04-04 10:10:00|329.87|327.47|329.72|327.32|329.87|327.47|329.72|327.32|0
1649067010000|2022-04-04 10:10:10|329.71|327.31|329.48|327.08|329.71|327.31|329.48|327.08|0
1649067020000|2022-04-04 10:10:20|329.56|327.16|329.56|327.16|329.71|327.31|329.56|327.16|0
1649067030000|2022-04-04 10:10:30|329.25|326.85|329.4|327|329.4|327|329.25|326.85|0
1649067040000|2022-04-04 10:10:40|329.56|327.16|329.56|327.16|329.56|327.16|329.56|327.16|0
1649067050000|2022-04-04 10:10:50|329.71|327.31|329.71|327.31|329.71|327.31|329.71|327.31|0
1649067060000|2022-04-04 10:11:00|329.87|327.47|329.87|327.47|329.87|327.47|329.71|327.31|0
1649067080000|2022-04-04 10:11:20|329.95|327.55|330.34|327.94|330.34|327.94|329.95|327.55|0
1649067090000|2022-04-04 10:11:30|330.26|327.86|330.18|327.78|330.26|327.86|330.18|327.78|0
1649067110000|2022-04-04 10:11:50|330.34|327.94|330.26|327.86|330.34|327.94|330.26|327.86|0
1649067120000|2022-04-04 10:12:00|330.34|327.94|330.49|328.09|330.49|328.09|330.34|327.94|0
1649067130000|2022-04-04 10:12:10|330.65|328.25|330.34|327.94|330.65|328.25|330.34|327.94|0
1649067140000|2022-04-04 10:12:20|330.18|327.78|330.34|327.94|330.34|327.94|330.18|327.78|0
1649067150000|2022-04-04 10:12:30|330.18|327.78|330.03|327.63|330.18|327.78|330.03|327.63|0
1649067160000|2022-04-04 10:12:40|329.71|327.31|329.56|327.16|329.71|327.31|329.56|327.16|0
1649067170000|2022-04-04 10:12:50|329.4|327|329.4|327|329.4|327|329.4|327|0
1649067180000|2022-04-04 10:13:00|329.56|327.16|329.56|327.16|329.56|327.16|329.56|327.16|0
1649067200000|2022-04-04 10:13:20|329.71|327.31|329.87|327.47|329.87|327.47|329.71|327.31|0
1649067220000|2022-04-04 10:13:40|330.03|327.63|329.87|327.47|330.03|327.63|329.87|327.47|0
1649067240000|2022-04-04 10:14:00|330.02|327.62|329.87|327.47|330.02|327.62|329.87|327.47|0
1649067250000|2022-04-04 10:14:10|329.71|327.31|329.56|327.16|329.71|327.31|329.56|327.16|0
1649067260000|2022-04-04 10:14:20|329.4|327|329.25|326.85|329.4|327|329.25|326.85|0
1649067270000|2022-04-04 10:14:30|329.4|327|329.25|326.85|329.4|327|329.25|326.85|0
1649067280000|2022-04-04 10:14:40|329.4|327|329.4|327|329.4|327|329.4|327|0
1649067290000|2022-04-04 10:14:50|329.48|327.08|329.4|327|329.48|327.08|329.4|327|0
1649067300000|2022-04-04 10:15:00|329.25|326.85|329.4|327|329.4|327|329.25|326.85|0
1649067310000|2022-04-04 10:15:10|329.56|327.16|329.56|327.16|329.56|327.16|329.56|327.16|0
1649067320000|2022-04-04 10:15:20|329.71|327.31|329.71|327.31|329.71|327.31|329.71|327.31|0
1649067330000|2022-04-04 10:15:30|329.56|327.16|329.56|327.16|329.56|327.16|329.56|327.16|0
1649067340000|2022-04-04 10:15:40|328.78|326.38|328.47|326.07|328.78|326.38|328.47|326.07|0
1649067350000|2022-04-04 10:15:50|328.31|325.91|327.69|325.29|328.31|325.91|327.69|325.29|0
1649067360000|2022-04-04 10:16:00|328.24|325.84|328.62|326.22|328.62|326.22|328.24|325.84|0
1649067390000|2022-04-04 10:16:30|328.47|326.07|328.62|326.22|328.62|326.22|328.47|326.07|0
1649067400000|2022-04-04 10:16:40|328.7|326.3|328.7|326.3|328.7|326.3|328.7|326.3|0
1649067410000|2022-04-04 10:16:50|328.78|326.38|328.62|326.22|328.78|326.38|328.47|326.07|0
1649067420000|2022-04-04 10:17:00|328.47|326.07|328.78|326.38|328.78|326.38|328.47|326.07|0
1649067430000|2022-04-04 10:17:10|328.62|326.22|328.47|326.07|328.62|326.22|328.47|326.07|0
1649067450000|2022-04-04 10:17:30|328.55|326.15|328.55|326.15|328.55|326.15|328.55|326.15|0
1649067460000|2022-04-04 10:17:40|328.62|326.22|328.47|326.07|328.62|326.22|328.47|326.07|0
1649067470000|2022-04-04 10:17:50|328.31|325.91|328.47|326.07|328.47|326.07|328.31|325.91|0
1649067480000|2022-04-04 10:18:00|328.62|326.22|328.55|326.15|328.62|326.22|328.55|326.15|0
1649067490000|2022-04-04 10:18:10|328.47|326.07|328.78|326.38|328.78|326.38|328.47|326.07|0
1649067500000|2022-04-04 10:18:20|328.93|326.53|328.93|326.53|329.09|326.69|328.93|326.53|0
1649067510000|2022-04-04 10:18:30|329.09|326.69|329.24|326.84|329.24|326.84|329.09|326.69|0
1649067520000|2022-04-04 10:18:40|329.09|326.69|329.4|327|329.4|327|329.09|326.69|0
1649067530000|2022-04-04 10:18:50|329.24|326.84|329.33|326.93|329.4|327|329.24|326.84|0
1649067540000|2022-04-04 10:19:00|329.24|326.84|329.4|327|329.4|327|329.24|326.84|0
1649067550000|2022-04-04 10:19:10|329.24|326.84|329.09|326.69|329.24|326.84|329.09|326.69|0
1649067560000|2022-04-04 10:19:20|328.93|326.53|329.09|326.69|329.09|326.69|328.93|326.53|0
1649067570000|2022-04-04 10:19:30|329.01|326.61|329.09|326.69|329.09|326.69|329.01|326.61|0
1649067580000|2022-04-04 10:19:40|329.01|326.61|329.09|326.69|329.09|326.69|328.78|326.38|0
1649067590000|2022-04-04 10:19:50|329.01|326.61|329.09|326.69|329.09|326.69|329.01|326.61|0
1649067610000|2022-04-04 10:20:10|328.93|326.53|328.93|326.53|328.93|326.53|328.93|326.53|0
1649067650000|2022-04-04 10:20:50|328.78|326.38|328.78|326.38|328.78|326.38|328.78|326.38|0
1649067660000|2022-04-04 10:21:00|328.93|326.53|329.09|326.69|329.09|326.69|328.93|326.53|0
1649067670000|2022-04-04 10:21:10|329.24|326.84|329.24|326.84|329.4|327|329.24|326.84|0
1649067680000|2022-04-04 10:21:20|329.09|326.69|329.09|326.69|329.09|326.69|329.09|326.69|0
1649067690000|2022-04-04 10:21:30|329.24|326.84|329.24|326.84|329.24|326.84|329.24|326.84|0
1649067700000|2022-04-04 10:21:40|329.4|327|329.24|326.84|329.4|327|329.24|326.84|0
1649067710000|2022-04-04 10:21:50|329.09|326.69|329.09|326.69|329.09|326.69|329.09|326.69|0
1649067720000|2022-04-04 10:22:00|328.93|326.53|328.78|326.38|328.93|326.53|328.78|326.38|0
1649067730000|2022-04-04 10:22:10|328.86|326.46|328.86|326.46|328.86|326.46|328.78|326.38|0
1649067740000|2022-04-04 10:22:20|328.93|326.53|328.78|326.38|328.93|326.53|328.78|326.38|0
1649067750000|2022-04-04 10:22:30|328.86|326.46|328.93|326.53|328.93|326.53|328.86|326.46|0
1649067770000|2022-04-04 10:22:50|329.09|326.69|329.09|326.69|329.09|326.69|329.09|326.69|0
1649067790000|2022-04-04 10:23:10|329.24|326.84|329.09|326.69|329.24|326.84|329.09|326.69|0
1649067800000|2022-04-04 10:23:20|328.62|326.22|327.84|325.44|328.62|326.22|327.84|325.44|0
1649067810000|2022-04-04 10:23:30|328|325.6|328|325.6|328|325.6|327.84|325.44|0
1649067820000|2022-04-04 10:23:40|328.15|325.75|328|325.6|328.15|325.75|328|325.6|0
1649067830000|2022-04-04 10:23:50|328.15|325.75|328|325.6|328.15|325.75|328|325.6|0
1649067840000|2022-04-04 10:24:00|328.15|325.75|328.46|326.06|328.46|326.06|328.15|325.75|0
1649067850000|2022-04-04 10:24:10|328.62|326.22|328.46|326.06|328.62|326.22|328.46|326.06|0
1649067860000|2022-04-04 10:24:20|328.55|326.15|328.55|326.15|328.55|326.15|328.55|326.15|0
1649067870000|2022-04-04 10:24:30|328.23|325.83|328.39|325.99|328.39|325.99|328.23|325.83|0
1649067880000|2022-04-04 10:24:40|328.31|325.91|328.31|325.91|328.31|325.91|328.31|325.91|0
1649067890000|2022-04-04 10:24:50|328.46|326.06|328.46|326.06|328.46|326.06|328.46|326.06|0
1649067910000|2022-04-04 10:25:10|328.39|325.99|328.46|326.06|328.46|326.06|328.31|325.91|0
1649067920000|2022-04-04 10:25:20|328.31|325.91|328.39|325.99|328.39|325.99|328.31|325.91|0
1649067930000|2022-04-04 10:25:30|328.46|326.06|328.31|325.91|328.46|326.06|328.31|325.91|0
1649067940000|2022-04-04 10:25:40|328.15|325.75|328.23|325.83|328.23|325.83|328.15|325.75|0
1649067950000|2022-04-04 10:25:50|328.31|325.91|328.46|326.06|328.46|326.06|328.31|325.91|0
1649067960000|2022-04-04 10:26:00|328.62|326.22|328.46|326.06|328.62|326.22|328.39|325.99|0
1649067980000|2022-04-04 10:26:20|328.62|326.22|328.62|326.22|328.62|326.22|328.62|326.22|0
1649068000000|2022-04-04 10:26:40|328.7|326.3|328.93|326.53|328.93|326.53|328.7|326.3|0
1649068010000|2022-04-04 10:26:50|329.09|326.69|329.09|326.69|329.09|326.69|329.01|326.61|0
1649068020000|2022-04-04 10:27:00|329.24|326.84|329.4|327|329.4|327|329.24|326.84|0
1649068030000|2022-04-04 10:27:10|329.55|327.15|329.55|327.15|329.55|327.15|329.55|327.15|0
1649068040000|2022-04-04 10:27:20|329.71|327.31|329.71|327.31|329.71|327.31|329.71|327.31|0
1649068050000|2022-04-04 10:27:30|329.86|327.46|329.55|327.15|329.86|327.46|329.55|327.15|0
1649068060000|2022-04-04 10:27:40|329.71|327.31|329.71|327.31|329.71|327.31|329.71|327.31|0
1649068080000|2022-04-04 10:28:00|329.86|327.46|329.86|327.46|329.86|327.46|329.86|327.46|0
1649068090000|2022-04-04 10:28:10|329.71|327.31|329.86|327.46|329.86|327.46|329.71|327.31|0
1649068100000|2022-04-04 10:28:20|330.02|327.62|330.02|327.62|330.02|327.62|330.02|327.62|0
1649068110000|2022-04-04 10:28:30|329.86|327.46|330.02|327.62|330.02|327.62|329.86|327.46|0
1649068120000|2022-04-04 10:28:40|329.94|327.54|330.02|327.62|330.02|327.62|329.86|327.46|0
1649068150000|2022-04-04 10:29:10|329.86|327.46|330.17|327.77|330.17|327.77|329.86|327.46|0
1649068160000|2022-04-04 10:29:20|330.33|327.93|330.17|327.77|330.33|327.93|330.17|327.77|0
1649068170000|2022-04-04 10:29:30|330.26|327.86|330.33|327.93|330.33|327.93|330.17|327.77|0
1649068180000|2022-04-04 10:29:40|330.17|327.77|330.17|327.77|330.17|327.77|330.17|327.77|0
1649068190000|2022-04-04 10:29:50|330.26|327.86|330.33|327.93|330.33|327.93|330.26|327.86|0
1649068200000|2022-04-04 10:30:00|330.26|327.86|330.33|327.93|330.33|327.93|330.26|327.86|0
1649068210000|2022-04-04 10:30:10|330.26|327.86|330.33|327.93|330.33|327.93|330.26|327.86|0
1649068220000|2022-04-04 10:30:20|330.26|327.86|330.25|327.85|330.26|327.86|330.25|327.85|0
1649068230000|2022-04-04 10:30:30|330.17|327.77|330.33|327.93|330.33|327.93|330.17|327.77|0
1649068240000|2022-04-04 10:30:40|330.25|327.85|330.25|327.85|330.25|327.85|330.25|327.85|0
1649068260000|2022-04-04 10:31:00|330.33|327.93|330.33|327.93|330.33|327.93|330.25|327.85|0
1649068290000|2022-04-04 10:31:30|330.25|327.85|330.49|328.09|330.49|328.09|330.25|327.85|0
1649068310000|2022-04-04 10:31:50|330.41|328.01|330.33|327.93|330.41|328.01|330.33|327.93|0
1649068320000|2022-04-04 10:32:00|330.49|328.09|330.49|328.09|330.49|328.09|330.49|328.09|0
1649068330000|2022-04-04 10:32:10|330.48|328.08|330.48|328.08|330.48|328.08|330.48|328.08|0
1649068340000|2022-04-04 10:32:20|330.64|328.24|330.64|328.24|330.64|328.24|330.64|328.24|0
1649068350000|2022-04-04 10:32:30|330.95|328.55|330.95|328.55|330.95|328.55|330.95|328.55|0
1649068360000|2022-04-04 10:32:40|330.8|328.4|330.72|328.32|330.8|328.4|330.72|328.32|0
1649068370000|2022-04-04 10:32:50|330.64|328.24|330.64|328.24|330.64|328.24|330.64|328.24|0
1649068380000|2022-04-04 10:33:00|330.72|328.32|330.64|328.24|330.72|328.32|330.64|328.24|0
1649068390000|2022-04-04 10:33:10|330.8|328.4|330.64|328.24|330.8|328.4|330.64|328.24|0
1649068420000|2022-04-04 10:33:40|330.48|328.08|330.48|328.08|330.48|328.08|330.48|328.08|0
1649068440000|2022-04-04 10:34:00|330.64|328.24|330.8|328.4|330.8|328.4|330.64|328.24|0
1649068450000|2022-04-04 10:34:10|330.64|328.24|330.64|328.24|330.8|328.4|330.64|328.24|0
1649068470000|2022-04-04 10:34:30|330.8|328.4|330.8|328.4|330.8|328.4|330.64|328.24|0
1649068560000|2022-04-04 10:36:00|330.95|328.55|331.11|328.71|331.11|328.71|330.95|328.55|0
1649068580000|2022-04-04 10:36:20|331.26|328.86|331.26|328.86|331.26|328.86|331.26|328.86|0
1649068590000|2022-04-04 10:36:30|331.11|328.71|331.11|328.71|331.11|328.71|331.11|328.71|0
1649068640000|2022-04-04 10:37:20|331.26|328.86|331.42|329.02|331.42|329.02|331.26|328.86|0
1649068650000|2022-04-04 10:37:30|331.58|329.18|331.5|329.1|331.58|329.18|331.5|329.1|0
1649068660000|2022-04-04 10:37:40|331.42|329.02|331.26|328.86|331.42|329.02|331.26|328.86|0
1649068670000|2022-04-04 10:37:50|331.42|329.02|331.42|329.02|331.42|329.02|331.42|329.02|0
1649068680000|2022-04-04 10:38:00|331.34|328.94|331.42|329.02|331.42|329.02|331.34|328.94|0
1649068700000|2022-04-04 10:38:20|331.26|328.86|331.11|328.71|331.26|328.86|331.11|328.71|0
1649068710000|2022-04-04 10:38:30|331.26|328.86|331.26|328.86|331.26|328.86|331.26|328.86|0
1649068750000|2022-04-04 10:39:10|331.42|329.02|331.42|329.02|331.42|329.02|331.42|329.02|0
1649068770000|2022-04-04 10:39:30|331.57|329.17|331.42|329.02|331.57|329.17|331.42|329.02|0
1649068790000|2022-04-04 10:39:50|331.57|329.17|331.57|329.17|331.57|329.17|331.42|329.02|0
1649068810000|2022-04-04 10:40:10|331.73|329.33|331.57|329.17|331.73|329.33|331.57|329.17|0
1649068830000|2022-04-04 10:40:30|331.73|329.33|331.73|329.33|331.73|329.33|331.73|329.33|0
1649068840000|2022-04-04 10:40:40|331.57|329.17|331.57|329.17|331.57|329.17|331.57|329.17|0
1649068850000|2022-04-04 10:40:50|331.73|329.33|331.57|329.17|331.73|329.33|331.57|329.17|0
1649068900000|2022-04-04 10:41:40|331.66|329.26|331.66|329.26|331.66|329.26|331.66|329.26|0
1649068910000|2022-04-04 10:41:50|331.73|329.33|331.57|329.17|331.73|329.33|331.57|329.17|0
1649068940000|2022-04-04 10:42:20|331.42|329.02|331.42|329.02|331.42|329.02|331.42|329.02|0
1649068970000|2022-04-04 10:42:50|331.26|328.86|331.42|329.02|331.42|329.02|331.26|328.86|0
1649068980000|2022-04-04 10:43:00|331.26|328.86|331.42|329.02|331.42|329.02|331.26|328.86|0
1649069000000|2022-04-04 10:43:20|331.26|328.86|331.26|328.86|331.26|328.86|331.26|328.86|0
1649069030000|2022-04-04 10:43:50|331.1|328.7|331.1|328.7|331.1|328.7|331.1|328.7|0
1649069040000|2022-04-04 10:44:00|331.19|328.79|331.26|328.86|331.26|328.86|331.1|328.7|0
1649069050000|2022-04-04 10:44:10|331.1|328.7|331.42|329.02|331.42|329.02|331.1|328.7|0
1649069060000|2022-04-04 10:44:20|331.57|329.17|331.42|329.02|331.57|329.17|331.42|329.02|0
1649069070000|2022-04-04 10:44:30|331.57|329.17|331.89|329.49|331.89|329.49|331.57|329.17|0
1649069080000|2022-04-04 10:44:40|332.04|329.64|331.89|329.49|332.04|329.64|331.89|329.49|0
1649069120000|2022-04-04 10:45:20|331.73|329.33|331.73|329.33|331.73|329.33|331.73|329.33|0
1649069130000|2022-04-04 10:45:30|331.88|329.48|331.88|329.48|331.88|329.48|331.88|329.48|0
1649069140000|2022-04-04 10:45:40|331.73|329.33|331.88|329.48|331.88|329.48|331.73|329.33|0
1649069150000|2022-04-04 10:45:50|331.73|329.33|331.73|329.33|331.73|329.33|331.73|329.33|0
1649069170000|2022-04-04 10:46:10|331.88|329.48|331.88|329.48|331.88|329.48|331.88|329.48|0
1649069180000|2022-04-04 10:46:20|331.73|329.33|331.73|329.33|331.73|329.33|331.73|329.33|0
1649069230000|2022-04-04 10:47:10|331.57|329.17|331.57|329.17|331.57|329.17|331.57|329.17|0
1649069240000|2022-04-04 10:47:20|331.42|329.02|331.42|329.02|331.57|329.17|331.42|329.02|0
1649069250000|2022-04-04 10:47:30|331.57|329.17|331.57|329.17|331.57|329.17|331.57|329.17|0
1649069260000|2022-04-04 10:47:40|331.42|329.02|331.57|329.17|331.57|329.17|331.42|329.02|0
1649069280000|2022-04-04 10:48:00|331.42|329.02|331.57|329.17|331.57|329.17|331.42|329.02|0
1649069290000|2022-04-04 10:48:10|331.73|329.33|331.88|329.48|331.88|329.48|331.73|329.33|0
1649069300000|2022-04-04 10:48:20|331.73|329.33|331.88|329.48|331.88|329.48|331.73|329.33|0
1649069320000|2022-04-04 10:48:40|331.97|329.57|332.04|329.64|332.04|329.64|331.97|329.57|0
1649069330000|2022-04-04 10:48:50|331.88|329.48|332.04|329.64|332.04|329.64|331.88|329.48|0
1649069340000|2022-04-04 10:49:00|331.88|329.48|332.04|329.64|332.04|329.64|331.88|329.48|0
1649069350000|2022-04-04 10:49:10|331.88|329.48|331.88|329.48|331.88|329.48|331.73|329.33|0
1649069360000|2022-04-04 10:49:20|332.04|329.64|332.04|329.64|332.04|329.64|332.04|329.64|0
1649069370000|2022-04-04 10:49:30|331.96|329.56|331.96|329.56|331.96|329.56|331.96|329.56|0
1649069380000|2022-04-04 10:49:40|331.88|329.48|331.96|329.56|332.04|329.64|331.88|329.48|0
1649069390000|2022-04-04 10:49:50|332.04|329.64|331.88|329.48|332.04|329.64|331.88|329.48|0
1649069400000|2022-04-04 10:50:00|332.04|329.64|332.2|329.8|332.2|329.8|332.04|329.64|0
1649069410000|2022-04-04 10:50:10|332.35|329.95|332.51|330.11|332.51|330.11|332.35|329.95|0
1649069430000|2022-04-04 10:50:30|332.35|329.95|332.2|329.8|332.35|329.95|332.2|329.8|0
1649069450000|2022-04-04 10:50:50|332.28|329.88|332.2|329.8|332.28|329.88|332.2|329.8|0
1649069470000|2022-04-04 10:51:10|332.04|329.64|332.04|329.64|332.04|329.64|332.04|329.64|0
1649069500000|2022-04-04 10:51:40|332.2|329.8|332.35|329.95|332.35|329.95|332.2|329.8|0
1649069510000|2022-04-04 10:51:50|332.2|329.8|332.35|329.95|332.35|329.95|332.2|329.8|0
1649069520000|2022-04-04 10:52:00|332.2|329.8|332.2|329.8|332.2|329.8|332.2|329.8|0
1649069540000|2022-04-04 10:52:20|332.19|329.79|332.19|329.79|332.19|329.79|332.19|329.79|0
1649069560000|2022-04-04 10:52:40|332.04|329.64|331.88|329.48|332.04|329.64|331.88|329.48|0
1649069570000|2022-04-04 10:52:50|331.73|329.33|332.35|329.95|332.35|329.95|331.73|329.33|0
1649069580000|2022-04-04 10:53:00|332.51|330.11|332.51|330.11|332.51|330.11|332.51|330.11|0
1649069590000|2022-04-04 10:53:10|332.35|329.95|332.19|329.79|332.35|329.95|332.19|329.79|0
1649069600000|2022-04-04 10:53:20|332.35|329.95|332.28|329.88|332.35|329.95|332.19|329.79|0
1649069610000|2022-04-04 10:53:30|332.19|329.79|332.19|329.79|332.19|329.79|332.19|329.79|0
1649069630000|2022-04-04 10:53:50|332.35|329.95|332.35|329.95|332.35|329.95|332.35|329.95|0
1649069640000|2022-04-04 10:54:00|332.28|329.88|332.35|329.95|332.35|329.95|332.28|329.88|0
1649069650000|2022-04-04 10:54:10|332.19|329.79|332.19|329.79|332.19|329.79|332.19|329.79|0
1649069660000|2022-04-04 10:54:20|332.12|329.72|332.12|329.72|332.12|329.72|332.12|329.72|0
1649069670000|2022-04-04 10:54:30|332.19|329.79|332.19|329.79|332.19|329.79|332.19|329.79|0
1649069690000|2022-04-04 10:54:50|332.35|329.95|332.19|329.79|332.35|329.95|332.19|329.79|0
1649069710000|2022-04-04 10:55:10|332.35|329.95|332.35|329.95|332.35|329.95|332.35|329.95|0
1649069720000|2022-04-04 10:55:20|332.19|329.79|332.28|329.88|332.28|329.88|332.19|329.79|0
1649069730000|2022-04-04 10:55:30|332.35|329.95|332.19|329.79|332.35|329.95|332.19|329.79|0
1649069760000|2022-04-04 10:56:00|332.27|329.87|332.19|329.79|332.35|329.95|332.19|329.79|0
1649069770000|2022-04-04 10:56:10|332.35|329.95|332.35|329.95|332.35|329.95|332.35|329.95|0
1649069780000|2022-04-04 10:56:20|332.19|329.79|332.19|329.79|332.19|329.79|332.19|329.79|0
1649069790000|2022-04-04 10:56:30|332.27|329.87|332.19|329.79|332.27|329.87|332.19|329.79|0
1649069810000|2022-04-04 10:56:50|332.27|329.87|332.27|329.87|332.27|329.87|332.27|329.87|0
1649069820000|2022-04-04 10:57:00|332.35|329.95|332.19|329.79|332.35|329.95|332.19|329.79|0
1649069840000|2022-04-04 10:57:20|332.12|329.72|332.19|329.79|332.19|329.79|332.12|329.72|0
1649069850000|2022-04-04 10:57:30|332.35|329.95|332.35|329.95|332.35|329.95|332.35|329.95|0
1649069870000|2022-04-04 10:57:50|332.51|330.11|332.66|330.26|332.66|330.26|332.51|330.11|0
1649069880000|2022-04-04 10:58:00|332.51|330.11|332.51|330.11|332.51|330.11|332.51|330.11|0
1649069950000|2022-04-04 10:59:10|332.19|329.79|332.51|330.11|332.51|330.11|332.19|329.79|0
1649069960000|2022-04-04 10:59:20|332.35|329.95|332.19|329.79|332.35|329.95|332.19|329.79|0
1649070000000|2022-04-04 11:00:00|332.35|329.95|332.04|329.64|332.35|329.95|332.04|329.64|0
1649070010000|2022-04-04 11:00:10|332.19|329.79|332.04|329.64|332.19|329.79|332.04|329.64|0
1649070020000|2022-04-04 11:00:20|332.19|329.79|332.19|329.79|332.19|329.79|332.19|329.79|0
1649070030000|2022-04-04 11:00:30|332.04|329.64|332.19|329.79|332.19|329.79|332.04|329.64|0
1649070040000|2022-04-04 11:00:40|332.04|329.64|331.88|329.48|332.04|329.64|331.88|329.48|0
1649070050000|2022-04-04 11:00:50|332.03|329.63|332.03|329.63|332.19|329.79|332.03|329.63|0
1649070080000|2022-04-04 11:01:20|332.12|329.72|332.03|329.63|332.12|329.72|332.03|329.63|0
1649070100000|2022-04-04 11:01:40|331.88|329.48|332.03|329.63|332.03|329.63|331.88|329.48|0
1649070120000|2022-04-04 11:02:00|332.12|329.72|332.19|329.79|332.19|329.79|332.03|329.63|0
1649070130000|2022-04-04 11:02:10|332.35|329.95|332.35|329.95|332.43|330.03|332.35|329.95|0
1649070140000|2022-04-04 11:02:20|332.19|329.79|332.19|329.79|332.27|329.87|332.19|329.79|0
1649070160000|2022-04-04 11:02:40|332.35|329.95|332.35|329.95|332.35|329.95|332.35|329.95|0
1649070170000|2022-04-04 11:02:50|332.27|329.87|332.19|329.79|332.27|329.87|332.19|329.79|0
1649070180000|2022-04-04 11:03:00|332.03|329.63|332.03|329.63|332.03|329.63|332.03|329.63|0
1649070190000|2022-04-04 11:03:10|332.19|329.79|332.12|329.72|332.19|329.79|332.03|329.63|0
1649070200000|2022-04-04 11:03:20|332.03|329.63|332.03|329.63|332.03|329.63|332.03|329.63|0
1649070210000|2022-04-04 11:03:30|331.88|329.48|332.03|329.63|332.03|329.63|331.88|329.48|0
1649070230000|2022-04-04 11:03:50|331.88|329.48|331.88|329.48|331.88|329.48|331.88|329.48|0
1649070240000|2022-04-04 11:04:00|331.72|329.32|331.8|329.4|331.8|329.4|331.72|329.32|0
1649070250000|2022-04-04 11:04:10|331.88|329.48|331.72|329.32|331.88|329.48|331.72|329.32|0
1649070270000|2022-04-04 11:04:30|331.8|329.4|331.56|329.16|331.88|329.48|331.56|329.16|0
1649070290000|2022-04-04 11:04:50|331.65|329.25|331.65|329.25|331.65|329.25|331.65|329.25|0
1649070300000|2022-04-04 11:05:00|331.56|329.16|331.56|329.16|331.56|329.16|331.56|329.16|0
1649070310000|2022-04-04 11:05:10|331.49|329.09|331.25|328.85|331.56|329.16|331.25|328.85|0
1649070320000|2022-04-04 11:05:20|331.18|328.78|331.25|328.85|331.25|328.85|331.18|328.78|0
1649070330000|2022-04-04 11:05:30|331.1|328.7|331.25|328.85|331.25|328.85|331.1|328.7|0
1649070340000|2022-04-04 11:05:40|331.56|329.16|331.56|329.16|331.56|329.16|331.56|329.16|0
1649070350000|2022-04-04 11:05:50|331.49|329.09|331.49|329.09|331.56|329.16|331.49|329.09|0
1649070360000|2022-04-04 11:06:00|331.41|329.01|331.25|328.85|331.41|329.01|331.25|328.85|0
1649070370000|2022-04-04 11:06:10|331.41|329.01|331.41|329.01|331.41|329.01|331.41|329.01|0
1649070380000|2022-04-04 11:06:20|331.49|329.09|331.56|329.16|331.56|329.16|331.41|329.01|0
1649070390000|2022-04-04 11:06:30|331.72|329.32|331.72|329.32|331.72|329.32|331.72|329.32|0
1649070400000|2022-04-04 11:06:40|331.88|329.48|331.88|329.48|331.88|329.48|331.88|329.48|0
1649070410000|2022-04-04 11:06:50|331.96|329.56|331.96|329.56|331.96|329.56|331.96|329.56|0
1649070420000|2022-04-04 11:07:00|331.88|329.48|331.88|329.48|331.88|329.48|331.88|329.48|0
1649070440000|2022-04-04 11:07:20|331.72|329.32|331.72|329.32|331.72|329.32|331.72|329.32|0
1649070450000|2022-04-04 11:07:30|331.41|329.01|331.41|329.01|331.41|329.01|331.41|329.01|0
1649070460000|2022-04-04 11:07:40|331.25|328.85|331.33|328.93|331.33|328.93|331.25|328.85|0
1649070470000|2022-04-04 11:07:50|331.56|329.16|331.41|329.01|331.56|329.16|331.41|329.01|0
1649070480000|2022-04-04 11:08:00|331.33|328.93|331.33|328.93|331.33|328.93|331.33|328.93|0
1649070490000|2022-04-04 11:08:10|331.25|328.85|331.25|328.85|331.25|328.85|331.25|328.85|0
1649070500000|2022-04-04 11:08:20|331.09|328.69|331.18|328.78|331.25|328.85|331.09|328.69|0
1649070510000|2022-04-04 11:08:30|331.09|328.69|331.25|328.85|331.25|328.85|331.09|328.69|0
1649070520000|2022-04-04 11:08:40|331.18|328.78|331.09|328.69|331.18|328.78|331.09|328.69|0
1649070530000|2022-04-04 11:08:50|331.25|328.85|331.09|328.69|331.25|328.85|331.09|328.69|0
1649070550000|2022-04-04 11:09:10|331.25|328.85|331.09|328.69|331.25|328.85|331.09|328.69|0
1649070560000|2022-04-04 11:09:20|331.25|328.85|331.09|328.69|331.25|328.85|331.09|328.69|0
1649070570000|2022-04-04 11:09:30|330.94|328.54|330.78|328.38|330.94|328.54|330.78|328.38|0
1649070580000|2022-04-04 11:09:40|330.86|328.46|330.78|328.38|330.86|328.46|330.78|328.38|0
1649070590000|2022-04-04 11:09:50|330.94|328.54|330.78|328.38|330.94|328.54|330.78|328.38|0
1649070600000|2022-04-04 11:10:00|330.94|328.54|330.94|328.54|330.94|328.54|330.94|328.54|0
1649070610000|2022-04-04 11:10:10|330.86|328.46|330.78|328.38|330.94|328.54|330.78|328.38|0
1649070630000|2022-04-04 11:10:30|330.62|328.22|330.47|328.07|330.62|328.22|330.47|328.07|0
1649070640000|2022-04-04 11:10:40|330.62|328.22|330.62|328.22|330.62|328.22|330.62|328.22|0
1649070650000|2022-04-04 11:10:50|330.55|328.15|330.47|328.07|330.55|328.15|330.47|328.07|0
1649070660000|2022-04-04 11:11:00|330.62|328.22|330.47|328.07|330.62|328.22|330.47|328.07|0
1649070670000|2022-04-04 11:11:10|330.62|328.22|330.62|328.22|330.62|328.22|330.62|328.22|0
1649070680000|2022-04-04 11:11:20|330.78|328.38|330.78|328.38|330.78|328.38|330.78|328.38|0
1649070700000|2022-04-04 11:11:40|330.94|328.54|330.94|328.54|330.94|328.54|330.94|328.54|0
1649070710000|2022-04-04 11:11:50|330.78|328.38|330.94|328.54|330.94|328.54|330.78|328.38|0
1649070720000|2022-04-04 11:12:00|330.86|328.46|330.78|328.38|330.86|328.46|330.78|328.38|0
1649070730000|2022-04-04 11:12:10|330.86|328.46|330.94|328.54|330.94|328.54|330.86|328.46|0
1649070740000|2022-04-04 11:12:20|331.09|328.69|331.09|328.69|331.09|328.69|330.94|328.54|0
1649070750000|2022-04-04 11:12:30|331.02|328.62|330.94|328.54|331.02|328.62|330.94|328.54|0
1649070770000|2022-04-04 11:12:50|331.02|328.62|331.02|328.62|331.02|328.62|331.02|328.62|0
1649070780000|2022-04-04 11:13:00|331.25|328.85|331.25|328.85|331.25|328.85|331.25|328.85|0
1649070800000|2022-04-04 11:13:20|331.4|329|331.4|329|331.4|329|331.4|329|0
1649070810000|2022-04-04 11:13:30|331.25|328.85|331.4|329|331.4|329|331.25|328.85|0
1649070820000|2022-04-04 11:13:40|331.33|328.93|331.09|328.69|331.33|328.93|331.09|328.69|0
1649070830000|2022-04-04 11:13:50|331.25|328.85|331.09|328.69|331.25|328.85|331.09|328.69|0
1649070880000|2022-04-04 11:14:40|330.94|328.54|330.94|328.54|330.94|328.54|330.94|328.54|0
1649070890000|2022-04-04 11:14:50|330.78|328.38|330.78|328.38|330.78|328.38|330.78|328.38|0
1649070900000|2022-04-04 11:15:00|330.94|328.54|330.78|328.38|330.94|328.54|330.78|328.38|0
1649070910000|2022-04-04 11:15:10|330.94|328.54|330.94|328.54|330.94|328.54|330.94|328.54|0
1649070920000|2022-04-04 11:15:20|330.93|328.53|330.93|328.53|330.93|328.53|330.93|328.53|0
1649070930000|2022-04-04 11:15:30|330.78|328.38|330.78|328.38|330.78|328.38|330.78|328.38|0
1649070960000|2022-04-04 11:16:00|330.62|328.22|330.47|328.07|330.62|328.22|330.47|328.07|0
1649070990000|2022-04-04 11:16:30|330.31|327.91|330.47|328.07|330.47|328.07|330.31|327.91|0
1649071000000|2022-04-04 11:16:40|329.84|327.44|329.69|327.29|329.84|327.44|329.69|327.29|0
1649071020000|2022-04-04 11:17:00|329.53|327.13|329.53|327.13|329.53|327.13|329.53|327.13|0
1649071030000|2022-04-04 11:17:10|329.38|326.98|329.22|326.82|329.38|326.98|329.22|326.82|0
1649071040000|2022-04-04 11:17:20|328.91|326.51|328.91|326.51|328.91|326.51|328.91|326.51|0
1649071060000|2022-04-04 11:17:40|329.06|326.66|329.14|326.74|329.14|326.74|329.06|326.66|0
1649071070000|2022-04-04 11:17:50|329.06|326.66|329.38|326.98|329.53|327.13|329.06|326.66|0
1649071090000|2022-04-04 11:18:10|329.22|326.82|329.22|326.82|329.22|326.82|329.22|326.82|0
1649071100000|2022-04-04 11:18:20|329.53|327.13|329.37|326.97|329.53|327.13|329.37|326.97|0
1649071120000|2022-04-04 11:18:40|329.53|327.13|329.53|327.13|329.53|327.13|329.53|327.13|0
1649071140000|2022-04-04 11:19:00|329.69|327.29|329.53|327.13|329.69|327.29|329.53|327.13|0
1649071150000|2022-04-04 11:19:10|329.69|327.29|329.53|327.13|329.69|327.29|329.53|327.13|0
1649071160000|2022-04-04 11:19:20|329.69|327.29|329.69|327.29|329.69|327.29|329.69|327.29|0
1649071180000|2022-04-04 11:19:40|329.84|327.44|329.84|327.44|329.84|327.44|329.84|327.44|0
1649071190000|2022-04-04 11:19:50|329.77|327.37|329.77|327.37|329.77|327.37|329.77|327.37|0
1649071200000|2022-04-04 11:20:00|329.69|327.29|329.69|327.29|329.69|327.29|329.69|327.29|0
1649071210000|2022-04-04 11:20:10|329.84|327.44|329.84|327.44|329.84|327.44|329.69|327.29|0
1649071220000|2022-04-04 11:20:20|329.92|327.52|330|327.6|330|327.6|329.92|327.52|0
1649071240000|2022-04-04 11:20:40|329.84|327.44|329.69|327.29|329.84|327.44|329.69|327.29|0
1649071270000|2022-04-04 11:21:10|329.53|327.13|329.37|326.97|329.53|327.13|329.37|326.97|0
1649071280000|2022-04-04 11:21:20|329.22|326.82|329.22|326.82|329.22|326.82|329.22|326.82|0
1649071290000|2022-04-04 11:21:30|329.06|326.66|329.22|326.82|329.22|326.82|329.06|326.66|0
1649071300000|2022-04-04 11:21:40|329.37|326.97|329.22|326.82|329.37|326.97|329.22|326.82|0
1649071310000|2022-04-04 11:21:50|329.37|326.97|329.37|326.97|329.37|326.97|329.37|326.97|0
1649071320000|2022-04-04 11:22:00|329.53|327.13|329.53|327.13|329.53|327.13|329.53|327.13|0
1649071330000|2022-04-04 11:22:10|329.37|326.97|329.22|326.82|329.37|326.97|329.22|326.82|0
1649071340000|2022-04-04 11:22:20|329.06|326.66|329.37|326.97|329.37|326.97|329.06|326.66|0
1649071360000|2022-04-04 11:22:40|329.22|326.82|329.22|326.82|329.3|326.9|329.22|326.82|0
1649071370000|2022-04-04 11:22:50|329.3|326.9|329.3|326.9|329.3|326.9|329.3|326.9|0
1649071380000|2022-04-04 11:23:00|329.37|326.97|329.37|326.97|329.53|327.13|329.37|326.97|0
1649071390000|2022-04-04 11:23:10|329.53|327.13|329.3|326.9|329.53|327.13|329.22|326.82|0
1649071400000|2022-04-04 11:23:20|329.22|326.82|329.22|326.82|329.3|326.9|329.22|326.82|0
1649071430000|2022-04-04 11:23:50|329.06|326.66|329.37|326.97|329.37|326.97|329.06|326.66|0
1649071440000|2022-04-04 11:24:00|329.45|327.05|329.68|327.28|329.68|327.28|329.45|327.05|0
1649071450000|2022-04-04 11:24:10|329.84|327.44|329.84|327.44|329.84|327.44|329.68|327.28|0
1649071460000|2022-04-04 11:24:20|329.68|327.28|329.84|327.44|329.84|327.44|329.68|327.28|0
1649071470000|2022-04-04 11:24:30|329.68|327.28|329.68|327.28|329.68|327.28|329.68|327.28|0
1649071480000|2022-04-04 11:24:40|329.84|327.44|329.84|327.44|329.84|327.44|329.84|327.44|0
1649071490000|2022-04-04 11:24:50|329.76|327.36|329.84|327.44|329.84|327.44|329.68|327.28|0
1649071500000|2022-04-04 11:25:00|329.68|327.28|329.68|327.28|329.68|327.28|329.68|327.28|0
1649071510000|2022-04-04 11:25:10|329.76|327.36|329.84|327.44|329.84|327.44|329.76|327.36|0
1649071520000|2022-04-04 11:25:20|330|327.6|329.99|327.59|330|327.6|329.99|327.59|0
1649071530000|2022-04-04 11:25:30|330.15|327.75|330.15|327.75|330.15|327.75|330.15|327.75|0
1649071540000|2022-04-04 11:25:40|330.31|327.91|330.31|327.91|330.31|327.91|330.31|327.91|0
1649071550000|2022-04-04 11:25:50|330.15|327.75|330.31|327.91|330.31|327.91|330.15|327.75|0
1649071560000|2022-04-04 11:26:00|330.23|327.83|330.31|327.91|330.31|327.91|330.15|327.75|0
1649071580000|2022-04-04 11:26:20|330.15|327.75|330.15|327.75|330.31|327.91|330.15|327.75|0
1649071590000|2022-04-04 11:26:30|330.23|327.83|330.15|327.75|330.31|327.91|330.15|327.75|0
1649071610000|2022-04-04 11:26:50|330.23|327.83|330.31|327.91|330.31|327.91|330.15|327.75|0
1649071620000|2022-04-04 11:27:00|330.23|327.83|330.31|327.91|330.31|327.91|330.23|327.83|0
1649071640000|2022-04-04 11:27:20|330.46|328.06|330.46|328.06|330.46|328.06|330.46|328.06|0
1649071650000|2022-04-04 11:27:30|330.31|327.91|330.31|327.91|330.31|327.91|330.31|327.91|0
1649071660000|2022-04-04 11:27:40|330.46|328.06|330.46|328.06|330.46|328.06|330.46|328.06|0
1649071670000|2022-04-04 11:27:50|330.31|327.91|330.46|328.06|330.46|328.06|330.31|327.91|0
1649071680000|2022-04-04 11:28:00|330.31|327.91|330.46|328.06|330.46|328.06|330.31|327.91|0
1649071690000|2022-04-04 11:28:10|330.31|327.91|330.46|328.06|330.46|328.06|330.31|327.91|0
1649071700000|2022-04-04 11:28:20|330.31|327.91|330.31|327.91|330.46|328.06|330.31|327.91|0
1649071710000|2022-04-04 11:28:30|330.46|328.06|330.46|328.06|330.46|328.06|330.46|328.06|0
1649071720000|2022-04-04 11:28:40|330.31|327.91|330.39|327.99|330.46|328.06|330.31|327.91|0
1649071730000|2022-04-04 11:28:50|330.31|327.91|330.31|327.91|330.31|327.91|330.31|327.91|0
1649071740000|2022-04-04 11:29:00|330.15|327.75|329.84|327.44|330.15|327.75|329.84|327.44|0
1649071760000|2022-04-04 11:29:20|329.92|327.52|329.84|327.44|329.99|327.59|329.84|327.44|0
1649071770000|2022-04-04 11:29:30|329.68|327.28|329.68|327.28|329.68|327.28|329.68|327.28|0
1649071790000|2022-04-04 11:29:50|329.76|327.36|329.68|327.28|329.84|327.44|329.68|327.28|0
1649071800000|2022-04-04 11:30:00|329.76|327.36|329.84|327.44|329.84|327.44|329.68|327.28|0
1649071810000|2022-04-04 11:30:10|329.99|327.59|329.99|327.59|329.99|327.59|329.99|327.59|0
1649071820000|2022-04-04 11:30:20|330.15|327.75|330.15|327.75|330.15|327.75|330.15|327.75|0
1649071830000|2022-04-04 11:30:30|329.99|327.59|329.99|327.59|329.99|327.59|329.99|327.59|0
1649071840000|2022-04-04 11:30:40|330.07|327.67|329.99|327.59|330.15|327.75|329.99|327.59|0
1649071850000|2022-04-04 11:30:50|330.07|327.67|329.99|327.59|330.07|327.67|329.99|327.59|0
1649071870000|2022-04-04 11:31:10|330.07|327.67|330.15|327.75|330.15|327.75|330.07|327.67|0
1649071880000|2022-04-04 11:31:20|329.99|327.59|329.92|327.52|329.99|327.59|329.92|327.52|0
1649071890000|2022-04-04 11:31:30|329.84|327.44|329.92|327.52|329.92|327.52|329.84|327.44|0
1649071910000|2022-04-04 11:31:50|329.84|327.44|329.84|327.44|329.84|327.44|329.84|327.44|0
1649071920000|2022-04-04 11:32:00|329.68|327.28|329.68|327.28|329.68|327.28|329.68|327.28|0
1649071930000|2022-04-04 11:32:10|329.52|327.12|329.84|327.44|329.84|327.44|329.52|327.12|0
1649071940000|2022-04-04 11:32:20|329.92|327.52|330.07|327.67|330.07|327.67|329.92|327.52|0
1649071950000|2022-04-04 11:32:30|329.99|327.59|329.99|327.59|330.07|327.67|329.99|327.59|0
1649071960000|2022-04-04 11:32:40|330.07|327.67|330.07|327.67|330.07|327.67|329.99|327.59|0
1649071970000|2022-04-04 11:32:50|329.99|327.59|329.99|327.59|329.99|327.59|329.99|327.59|0
1649071980000|2022-04-04 11:33:00|330.07|327.67|329.99|327.59|330.07|327.67|329.99|327.59|0
1649071990000|2022-04-04 11:33:10|330.07|327.67|330.15|327.75|330.15|327.75|329.99|327.59|0
1649072000000|2022-04-04 11:33:20|330.23|327.83|330.3|327.9|330.3|327.9|330.15|327.75|0
1649072010000|2022-04-04 11:33:30|330.46|328.06|330.3|327.9|330.46|328.06|330.3|327.9|0
1649072030000|2022-04-04 11:33:50|330.15|327.75|330.15|327.75|330.15|327.75|330.15|327.75|0
1649072050000|2022-04-04 11:34:10|330.23|327.83|330.15|327.75|330.23|327.83|330.15|327.75|0
1649072080000|2022-04-04 11:34:40|330.3|327.9|330.3|327.9|330.3|327.9|330.3|327.9|0
1649072090000|2022-04-04 11:34:50|330.46|328.06|330.77|328.37|330.77|328.37|330.46|328.06|0
1649072100000|2022-04-04 11:35:00|330.61|328.21|331.08|328.68|331.08|328.68|330.61|328.21|0
1649072110000|2022-04-04 11:35:10|331.24|328.84|331.4|329|331.4|329|331.24|328.84|0
1649072120000|2022-04-04 11:35:20|331.48|329.08|331.48|329.08|331.48|329.08|331.4|329|0
1649072130000|2022-04-04 11:35:30|331.4|329|331.24|328.84|331.4|329|331.24|328.84|0
1649072140000|2022-04-04 11:35:40|331.4|329|331.55|329.15|331.55|329.15|331.4|329|0
1649072150000|2022-04-04 11:35:50|331.39|328.99|331.55|329.15|331.71|329.31|331.39|328.99|0
1649072180000|2022-04-04 11:36:20|331.71|329.31|331.71|329.31|331.71|329.31|331.71|329.31|0
1649072190000|2022-04-04 11:36:30|331.86|329.46|331.86|329.46|331.86|329.46|331.86|329.46|0
1649072200000|2022-04-04 11:36:40|331.71|329.31|331.71|329.31|331.71|329.31|331.71|329.31|0
1649072210000|2022-04-04 11:36:50|331.55|329.15|331.39|328.99|331.55|329.15|331.24|328.84|0
1649072230000|2022-04-04 11:37:10|331.24|328.84|331.24|328.84|331.24|328.84|331.24|328.84|0
1649072250000|2022-04-04 11:37:30|331.08|328.68|331.08|328.68|331.08|328.68|331.08|328.68|0
1649072260000|2022-04-04 11:37:40|330.93|328.53|330.93|328.53|331.08|328.68|330.93|328.53|0
1649072270000|2022-04-04 11:37:50|331.01|328.61|331.08|328.68|331.08|328.68|331.01|328.61|0
1649072280000|2022-04-04 11:38:00|331.16|328.76|331.08|328.68|331.16|328.76|331.08|328.68|0
1649072290000|2022-04-04 11:38:10|330.93|328.53|330.93|328.53|330.93|328.53|330.93|328.53|0
1649072310000|2022-04-04 11:38:30|331.08|328.68|330.93|328.53|331.08|328.68|330.93|328.53|0
1649072320000|2022-04-04 11:38:40|331.01|328.61|330.93|328.53|331.01|328.61|330.93|328.53|0
1649072330000|2022-04-04 11:38:50|331.01|328.61|331.08|328.68|331.08|328.68|331.01|328.61|0
1649072340000|2022-04-04 11:39:00|331.24|328.84|331.24|328.84|331.32|328.92|331.24|328.84|0
1649072360000|2022-04-04 11:39:20|331.32|328.92|331.32|328.92|331.32|328.92|331.32|328.92|0
1649072370000|2022-04-04 11:39:30|331.39|328.99|331.39|328.99|331.39|328.99|331.24|328.84|0
1649072380000|2022-04-04 11:39:40|331.32|328.92|331.32|328.92|331.32|328.92|331.24|328.84|0
1649072390000|2022-04-04 11:39:50|331.24|328.84|331.24|328.84|331.39|328.99|331.24|328.84|0
1649072400000|2022-04-04 11:40:00|331.08|328.68|331.08|328.68|331.08|328.68|331.08|328.68|0
1649072410000|2022-04-04 11:40:10|331.16|328.76|331.24|328.84|331.24|328.84|331.08|328.68|0
1649072420000|2022-04-04 11:40:20|331.16|328.76|331.16|328.76|331.16|328.76|331.16|328.76|0
1649072430000|2022-04-04 11:40:30|331.08|328.68|331.01|328.61|331.08|328.68|330.92|328.52|0
1649072440000|2022-04-04 11:40:40|331.08|328.68|331.08|328.68|331.08|328.68|331.08|328.68|0
1649072450000|2022-04-04 11:40:50|331.16|328.76|331.08|328.68|331.16|328.76|331.08|328.68|0
1649072460000|2022-04-04 11:41:00|331.24|328.84|331.24|328.84|331.24|328.84|331.24|328.84|0
1649072480000|2022-04-04 11:41:20|331.08|328.68|331.08|328.68|331.08|328.68|331.08|328.68|0
1649072490000|2022-04-04 11:41:30|330.92|328.52|331.08|328.68|331.08|328.68|330.92|328.52|0
1649072520000|2022-04-04 11:42:00|330.92|328.52|330.92|328.52|330.92|328.52|330.92|328.52|0
1649072530000|2022-04-04 11:42:10|330.85|328.45|330.77|328.37|330.92|328.52|330.77|328.37|0
1649072540000|2022-04-04 11:42:20|330.92|328.52|330.77|328.37|330.92|328.52|330.77|328.37|0
1649072550000|2022-04-04 11:42:30|330.92|328.52|330.92|328.52|330.92|328.52|330.92|328.52|0
1649072600000|2022-04-04 11:43:20|331.08|328.68|331.08|328.68|331.08|328.68|331.08|328.68|0
1649072620000|2022-04-04 11:43:40|331|328.6|331.08|328.68|331.08|328.68|331|328.6|0
1649072670000|2022-04-04 11:44:30|330.92|328.52|330.92|328.52|330.92|328.52|330.92|328.52|0
1649072710000|2022-04-04 11:45:10|331.08|328.68|331.08|328.68|331.08|328.68|331.08|328.68|0
1649072740000|2022-04-04 11:45:40|331.23|328.83|331.08|328.68|331.23|328.83|331.08|328.68|0
1649072750000|2022-04-04 11:45:50|331.23|328.83|331.23|328.83|331.23|328.83|331.23|328.83|0
1649072770000|2022-04-04 11:46:10|331.16|328.76|331.16|328.76|331.16|328.76|331.16|328.76|0
1649072780000|2022-04-04 11:46:20|331.08|328.68|331.16|328.76|331.16|328.76|331.08|328.68|0
1649072790000|2022-04-04 11:46:30|331.08|328.68|331.08|328.68|331.08|328.68|331.08|328.68|0
1649072800000|2022-04-04 11:46:40|331.16|328.76|331.32|328.92|331.39|328.99|331.16|328.76|0
1649072810000|2022-04-04 11:46:50|331.23|328.83|331.23|328.83|331.23|328.83|331.23|328.83|0
1649072820000|2022-04-04 11:47:00|331.32|328.92|331.39|328.99|331.39|328.99|331.23|328.83|0
1649072830000|2022-04-04 11:47:10|331.23|328.83|331.23|328.83|331.23|328.83|331.23|328.83|0
1649072850000|2022-04-04 11:47:30|331.32|328.92|331.32|328.92|331.32|328.92|331.32|328.92|0
1649072860000|2022-04-04 11:47:40|331.39|328.99|331.7|329.3|331.7|329.3|331.39|328.99|0
1649072870000|2022-04-04 11:47:50|331.55|329.15|331.55|329.15|331.7|329.3|331.55|329.15|0
1649072880000|2022-04-04 11:48:00|331.7|329.3|331.7|329.3|331.7|329.3|331.7|329.3|0
1649072900000|2022-04-04 11:48:20|331.55|329.15|331.55|329.15|331.55|329.15|331.55|329.15|0
1649072910000|2022-04-04 11:48:30|331.63|329.23|331.55|329.15|331.63|329.23|331.55|329.15|0
1649072940000|2022-04-04 11:49:00|331.39|328.99|331.23|328.83|331.39|328.99|331.23|328.83|0
1649072950000|2022-04-04 11:49:10|331.08|328.68|330.92|328.52|331.08|328.68|330.92|328.52|0
1649072960000|2022-04-04 11:49:20|331.08|328.68|331.23|328.83|331.23|328.83|331.08|328.68|0
1649072980000|2022-04-04 11:49:40|331.39|328.99|331.39|328.99|331.39|328.99|331.39|328.99|0
1649072990000|2022-04-04 11:49:50|331.55|329.15|331.55|329.15|331.55|329.15|331.39|328.99|0
1649073020000|2022-04-04 11:50:20|331.7|329.3|331.39|328.99|331.7|329.3|331.39|328.99|0
1649073040000|2022-04-04 11:50:40|331.23|328.83|331.23|328.83|331.23|328.83|331.23|328.83|0
1649073050000|2022-04-04 11:50:50|331.39|328.99|331.39|328.99|331.54|329.14|331.39|328.99|0
1649073070000|2022-04-04 11:51:10|331.23|328.83|331.23|328.83|331.23|328.83|331.23|328.83|0
1649073080000|2022-04-04 11:51:20|331.39|328.99|331.23|328.83|331.39|328.99|331.23|328.83|0
1649073110000|2022-04-04 11:51:50|331.08|328.68|330.92|328.52|331.08|328.68|330.92|328.52|0
1649073120000|2022-04-04 11:52:00|331.08|328.68|330.92|328.52|331.08|328.68|330.92|328.52|0
1649073190000|2022-04-04 11:53:10|330.76|328.36|330.61|328.21|330.76|328.36|330.61|328.21|0
1649073200000|2022-04-04 11:53:20|330.76|328.36|330.92|328.52|330.92|328.52|330.76|328.36|0
1649073210000|2022-04-04 11:53:30|331.08|328.68|331.08|328.68|331.08|328.68|331.08|328.68|0
1649073220000|2022-04-04 11:53:40|330.92|328.52|330.92|328.52|331.08|328.68|330.92|328.52|0
1649073240000|2022-04-04 11:54:00|330.76|328.36|330.76|328.36|330.76|328.36|330.76|328.36|0
1649073260000|2022-04-04 11:54:20|330.61|328.21|330.61|328.21|330.61|328.21|330.45|328.05|0
1649073270000|2022-04-04 11:54:30|330.45|328.05|330.45|328.05|330.45|328.05|330.45|328.05|0
1649073280000|2022-04-04 11:54:40|330.29|327.89|330.29|327.89|330.45|328.05|330.29|327.89|0
1649073290000|2022-04-04 11:54:50|330.14|327.74|330.14|327.74|330.14|327.74|330.14|327.74|0
1649073310000|2022-04-04 11:55:10|329.98|327.58|329.98|327.58|329.98|327.58|329.98|327.58|0
1649073320000|2022-04-04 11:55:20|330.14|327.74|330.14|327.74|330.14|327.74|330.06|327.66|0
1649073330000|2022-04-04 11:55:30|330.06|327.66|329.67|327.27|330.06|327.66|329.67|327.27|0
1649073340000|2022-04-04 11:55:40|329.51|327.11|329.51|327.11|329.67|327.27|329.51|327.11|0
1649073350000|2022-04-04 11:55:50|329.36|326.96|329.2|326.8|329.36|326.96|329.2|326.8|0
1649073360000|2022-04-04 11:56:00|328.89|326.49|328.89|326.49|328.89|326.49|328.89|326.49|0
1649073370000|2022-04-04 11:56:10|328.74|326.34|328.89|326.49|328.89|326.49|328.74|326.34|0
1649073390000|2022-04-04 11:56:30|328.74|326.34|328.74|326.34|328.74|326.34|328.58|326.18|0
1649073400000|2022-04-04 11:56:40|328.58|326.18|328.43|326.03|328.58|326.18|328.43|326.03|0
1649073420000|2022-04-04 11:57:00|328.35|325.95|328.27|325.87|328.43|326.03|328.27|325.87|0
1649073430000|2022-04-04 11:57:10|328.43|326.03|328.43|326.03|328.43|326.03|328.43|326.03|0
1649073440000|2022-04-04 11:57:20|328.27|325.87|328.27|325.87|328.27|325.87|328.27|325.87|0
1649073450000|2022-04-04 11:57:30|328.11|325.71|328.11|325.71|328.11|325.71|328.11|325.71|0
1649073460000|2022-04-04 11:57:40|328.27|325.87|328.11|325.71|328.27|325.87|328.11|325.71|0
1649073470000|2022-04-04 11:57:50|328.27|325.87|328.27|325.87|328.27|325.87|328.27|325.87|0
1649073480000|2022-04-04 11:58:00|328.43|326.03|328.74|326.34|328.74|326.34|328.43|326.03|0
1649073490000|2022-04-04 11:58:10|328.58|326.18|328.74|326.34|328.74|326.34|328.58|326.18|0
1649073500000|2022-04-04 11:58:20|328.89|326.49|329.05|326.65|329.05|326.65|328.89|326.49|0
1649073510000|2022-04-04 11:58:30|328.89|326.49|328.89|326.49|328.89|326.49|328.89|326.49|0
1649073520000|2022-04-04 11:58:40|328.74|326.34|328.74|326.34|328.74|326.34|328.58|326.18|0
1649073530000|2022-04-04 11:58:50|328.58|326.18|328.74|326.34|328.74|326.34|328.58|326.18|0
1649073540000|2022-04-04 11:59:00|328.89|326.49|329.05|326.65|329.05|326.65|328.89|326.49|0
1649073550000|2022-04-04 11:59:10|328.89|326.49|328.89|326.49|328.89|326.49|328.89|326.49|0
1649073570000|2022-04-04 11:59:30|328.97|326.57|328.89|326.49|328.97|326.57|328.89|326.49|0
1649073580000|2022-04-04 11:59:40|329.05|326.65|328.97|326.57|329.05|326.65|328.89|326.49|0
1649073600000|2022-04-04 12:00:00|328.89|326.49|328.89|326.49|328.89|326.49|328.89|326.49|0
1649073610000|2022-04-04 12:00:10|328.74|326.34|328.58|326.18|328.74|326.34|328.58|326.18|0
1649073620000|2022-04-04 12:00:20|328.42|326.02|328.27|325.87|328.42|326.02|328.27|325.87|0
1649073630000|2022-04-04 12:00:30|328.35|325.95|328.42|326.02|328.42|326.02|328.27|325.87|0
1649073640000|2022-04-04 12:00:40|328.58|326.18|328.89|326.49|328.89|326.49|328.58|326.18|0
1649073650000|2022-04-04 12:00:50|328.73|326.33|328.89|326.49|328.89|326.49|328.73|326.33|0
1649073660000|2022-04-04 12:01:00|329.05|326.65|328.89|326.49|329.05|326.65|328.89|326.49|0
1649073670000|2022-04-04 12:01:10|329.05|326.65|329.05|326.65|329.05|326.65|329.05|326.65|0
1649073680000|2022-04-04 12:01:20|329.36|326.96|329.2|326.8|329.36|326.96|329.2|326.8|0
1649073690000|2022-04-04 12:01:30|329.36|326.96|329.2|326.8|329.36|326.96|329.2|326.8|0
1649073700000|2022-04-04 12:01:40|329.28|326.88|329.2|326.8|329.28|326.88|329.2|326.8|0
1649073710000|2022-04-04 12:01:50|329.36|326.96|329.2|326.8|329.36|326.96|329.2|326.8|0
1649073720000|2022-04-04 12:02:00|329.44|327.04|329.51|327.11|329.51|327.11|329.36|326.96|0
1649073730000|2022-04-04 12:02:10|329.36|326.96|329.36|326.96|329.51|327.11|329.36|326.96|0
1649073740000|2022-04-04 12:02:20|329.51|327.11|329.51|327.11|329.51|327.11|329.44|327.04|0
1649073750000|2022-04-04 12:02:30|329.36|326.96|329.36|326.96|329.36|326.96|329.36|326.96|0
1649073760000|2022-04-04 12:02:40|329.51|327.11|329.51|327.11|329.51|327.11|329.51|327.11|0
1649073770000|2022-04-04 12:02:50|329.67|327.27|329.67|327.27|329.67|327.27|329.67|327.27|0
1649073790000|2022-04-04 12:03:10|329.51|327.11|329.67|327.27|329.67|327.27|329.51|327.11|0
1649073800000|2022-04-04 12:03:20|329.51|327.11|329.51|327.11|329.51|327.11|329.51|327.11|0
1649073820000|2022-04-04 12:03:40|329.67|327.27|329.67|327.27|329.67|327.27|329.67|327.27|0
1649073830000|2022-04-04 12:03:50|329.51|327.11|329.51|327.11|329.51|327.11|329.51|327.11|0
1649073840000|2022-04-04 12:04:00|329.67|327.27|329.51|327.11|329.67|327.27|329.51|327.11|0
1649073850000|2022-04-04 12:04:10|329.82|327.42|329.98|327.58|329.98|327.58|329.82|327.42|0
1649073870000|2022-04-04 12:04:30|330.13|327.73|330.13|327.73|330.13|327.73|330.13|327.73|0
1649073890000|2022-04-04 12:04:50|329.98|327.58|329.98|327.58|329.98|327.58|329.98|327.58|0
1649073900000|2022-04-04 12:05:00|330.06|327.66|330.13|327.73|330.13|327.73|330.06|327.66|0
1649073920000|2022-04-04 12:05:20|330.29|327.89|330.29|327.89|330.29|327.89|330.29|327.89|0
1649073930000|2022-04-04 12:05:30|330.13|327.73|330.29|327.89|330.29|327.89|330.13|327.73|0
1649073940000|2022-04-04 12:05:40|330.21|327.81|330.13|327.73|330.21|327.81|330.13|327.73|0
1649073960000|2022-04-04 12:06:00|330.21|327.81|330.21|327.81|330.21|327.81|330.21|327.81|0
1649073970000|2022-04-04 12:06:10|330.13|327.73|330.13|327.73|330.13|327.73|330.13|327.73|0
1649074000000|2022-04-04 12:06:40|330.29|327.89|330.29|327.89|330.29|327.89|330.29|327.89|0
1649074020000|2022-04-04 12:07:00|330.45|328.05|330.6|328.2|330.6|328.2|330.45|328.05|0
1649074030000|2022-04-04 12:07:10|330.76|328.36|330.91|328.51|330.91|328.51|330.76|328.36|0
1649074040000|2022-04-04 12:07:20|331.07|328.67|331.07|328.67|331.07|328.67|331.07|328.67|0
1649074050000|2022-04-04 12:07:30|330.91|328.51|330.91|328.51|330.91|328.51|330.91|328.51|0
1649074060000|2022-04-04 12:07:40|330.99|328.59|330.76|328.36|330.99|328.59|330.76|328.36|0
1649074070000|2022-04-04 12:07:50|330.6|328.2|330.6|328.2|330.6|328.2|330.6|328.2|0
1649074090000|2022-04-04 12:08:10|330.68|328.28|330.76|328.36|330.76|328.36|330.68|328.28|0
1649074100000|2022-04-04 12:08:20|330.91|328.51|330.91|328.51|330.91|328.51|330.91|328.51|0
1649074110000|2022-04-04 12:08:30|330.76|328.36|330.68|328.28|330.84|328.44|330.68|328.28|0
1649074120000|2022-04-04 12:08:40|330.76|328.36|330.76|328.36|330.76|328.36|330.76|328.36|0
1649074130000|2022-04-04 12:08:50|330.91|328.51|330.99|328.59|330.99|328.59|330.91|328.51|0
1649074140000|2022-04-04 12:09:00|331.07|328.67|330.91|328.51|331.07|328.67|330.91|328.51|0
1649074150000|2022-04-04 12:09:10|330.76|328.36|330.91|328.51|330.91|328.51|330.76|328.36|0
1649074160000|2022-04-04 12:09:20|330.99|328.59|330.91|328.51|330.99|328.59|330.91|328.51|0
1649074190000|2022-04-04 12:09:50|330.76|328.36|330.91|328.51|330.91|328.51|330.76|328.36|0
1649074200000|2022-04-04 12:10:00|330.76|328.36|330.91|328.51|330.91|328.51|330.76|328.36|0
1649074210000|2022-04-04 12:10:10|330.76|328.36|330.91|328.51|330.91|328.51|330.76|328.36|0
1649074220000|2022-04-04 12:10:20|330.84|328.44|330.76|328.36|330.84|328.44|330.76|328.36|0
1649074230000|2022-04-04 12:10:30|330.6|328.2|330.76|328.36|330.76|328.36|330.6|328.2|0
1649074240000|2022-04-04 12:10:40|330.6|328.2|330.44|328.04|330.6|328.2|330.44|328.04|0
1649074260000|2022-04-04 12:11:00|330.6|328.2|330.52|328.12|330.6|328.2|330.52|328.12|0
1649074270000|2022-04-04 12:11:10|330.6|328.2|330.44|328.04|330.6|328.2|330.44|328.04|0
1649074280000|2022-04-04 12:11:20|330.52|328.12|330.52|328.12|330.52|328.12|330.52|328.12|0
1649074290000|2022-04-04 12:11:30|330.6|328.2|330.6|328.2|330.6|328.2|330.6|328.2|0
1649074300000|2022-04-04 12:11:40|330.52|328.12|330.44|328.04|330.52|328.12|330.44|328.04|0
1649074320000|2022-04-04 12:12:00|330.29|327.89|330.29|327.89|330.29|327.89|330.29|327.89|0
1649074340000|2022-04-04 12:12:20|330.44|328.04|330.6|328.2|330.6|328.2|330.44|328.04|0
1649074350000|2022-04-04 12:12:30|330.44|328.04|330.29|327.89|330.44|328.04|330.29|327.89|0
1649074360000|2022-04-04 12:12:40|330.37|327.97|330.44|328.04|330.44|328.04|330.37|327.97|0
1649074370000|2022-04-04 12:12:50|330.29|327.89|330.29|327.89|330.29|327.89|330.29|327.89|0
1649074380000|2022-04-04 12:13:00|330.13|327.73|330.13|327.73|330.13|327.73|330.13|327.73|0
1649074390000|2022-04-04 12:13:10|330.29|327.89|329.97|327.57|330.29|327.89|329.97|327.57|0
1649074400000|2022-04-04 12:13:20|330.13|327.73|329.97|327.57|330.13|327.73|329.97|327.57|0
1649074410000|2022-04-04 12:13:30|329.9|327.5|329.97|327.57|329.97|327.57|329.9|327.5|0
1649074420000|2022-04-04 12:13:40|329.82|327.42|329.82|327.42|329.82|327.42|329.82|327.42|0
1649074430000|2022-04-04 12:13:50|329.66|327.26|329.66|327.26|329.66|327.26|329.66|327.26|0
1649074440000|2022-04-04 12:14:00|329.82|327.42|329.82|327.42|329.82|327.42|329.82|327.42|0
1649074450000|2022-04-04 12:14:10|329.97|327.57|329.97|327.57|329.97|327.57|329.97|327.57|0
1649074460000|2022-04-04 12:14:20|329.82|327.42|329.9|327.5|329.97|327.57|329.82|327.42|0
1649074470000|2022-04-04 12:14:30|329.82|327.42|329.97|327.57|329.97|327.57|329.82|327.42|0
1649074480000|2022-04-04 12:14:40|330.29|327.89|330.29|327.89|330.29|327.89|330.29|327.89|0
1649074500000|2022-04-04 12:15:00|330.44|328.04|330.44|328.04|330.44|328.04|330.44|328.04|0
1649074520000|2022-04-04 12:15:20|330.29|327.89|329.82|327.42|330.29|327.89|329.82|327.42|0
1649074530000|2022-04-04 12:15:30|329.97|327.57|329.97|327.57|329.97|327.57|329.9|327.5|0
1649074540000|2022-04-04 12:15:40|330.13|327.73|330.05|327.65|330.13|327.73|330.05|327.65|0
1649074550000|2022-04-04 12:15:50|329.97|327.57|329.97|327.57|329.97|327.57|329.97|327.57|0
1649074560000|2022-04-04 12:16:00|329.9|327.5|330.13|327.73|330.13|327.73|329.9|327.5|0
1649074580000|2022-04-04 12:16:20|329.97|327.57|329.82|327.42|329.97|327.57|329.82|327.42|0
1649074590000|2022-04-04 12:16:30|329.66|327.26|329.66|327.26|329.66|327.26|329.66|327.26|0
1649074600000|2022-04-04 12:16:40|329.51|327.11|329.51|327.11|329.66|327.26|329.51|327.11|0
1649074610000|2022-04-04 12:16:50|329.66|327.26|329.66|327.26|329.66|327.26|329.66|327.26|0
1649074620000|2022-04-04 12:17:00|329.51|327.11|329.51|327.11|329.51|327.11|329.51|327.11|0
1649074640000|2022-04-04 12:17:20|329.35|326.95|329.35|326.95|329.35|326.95|329.35|326.95|0
1649074670000|2022-04-04 12:17:50|329.51|327.11|329.51|327.11|329.51|327.11|329.51|327.11|0
1649074700000|2022-04-04 12:18:20|329.35|326.95|329.51|327.11|329.51|327.11|329.35|326.95|0
1649074710000|2022-04-04 12:18:30|329.66|327.26|329.66|327.26|329.97|327.57|329.66|327.26|0
1649074720000|2022-04-04 12:18:40|329.59|327.19|329.51|327.11|329.59|327.19|329.51|327.11|0
1649074730000|2022-04-04 12:18:50|329.66|327.26|329.97|327.57|330.13|327.73|329.66|327.26|0
1649074740000|2022-04-04 12:19:00|330.13|327.73|330.13|327.73|330.28|327.88|330.13|327.73|0
1649074750000|2022-04-04 12:19:10|329.97|327.57|329.97|327.57|329.97|327.57|329.97|327.57|0
1649074760000|2022-04-04 12:19:20|329.82|327.42|329.82|327.42|329.82|327.42|329.82|327.42|0
1649074770000|2022-04-04 12:19:30|329.97|327.57|329.97|327.57|329.97|327.57|329.82|327.42|0
1649074780000|2022-04-04 12:19:40|329.82|327.42|330.13|327.73|330.13|327.73|329.82|327.42|0
1649074790000|2022-04-04 12:19:50|329.97|327.57|329.97|327.57|330.13|327.73|329.97|327.57|0
1649074800000|2022-04-04 12:20:00|330.13|327.73|329.97|327.57|330.13|327.73|329.97|327.57|0
1649074810000|2022-04-04 12:20:10|330.13|327.73|330.13|327.73|330.13|327.73|330.05|327.65|0
1649074820000|2022-04-04 12:20:20|330.05|327.65|330.13|327.73|330.13|327.73|329.97|327.57|0
1649074830000|2022-04-04 12:20:30|329.97|327.57|329.82|327.42|330.13|327.73|329.82|327.42|0
1649074840000|2022-04-04 12:20:40|329.66|327.26|329.66|327.26|329.66|327.26|329.66|327.26|0
1649074850000|2022-04-04 12:20:50|329.82|327.42|329.66|327.26|329.82|327.42|329.66|327.26|0
1649074860000|2022-04-04 12:21:00|329.82|327.42|329.35|326.95|329.82|327.42|329.35|326.95|0
1649074870000|2022-04-04 12:21:10|329.5|327.1|329.59|327.19|329.59|327.19|329.5|327.1|0
1649074880000|2022-04-04 12:21:20|329.5|327.1|329.66|327.26|329.66|327.26|329.5|327.1|0
1649074890000|2022-04-04 12:21:30|329.5|327.1|329.66|327.26|329.66|327.26|329.5|327.1|0
1649074910000|2022-04-04 12:21:50|329.5|327.1|329.5|327.1|329.5|327.1|329.5|327.1|0
1649074920000|2022-04-04 12:22:00|329.82|327.42|329.66|327.26|329.82|327.42|329.66|327.26|0
1649074930000|2022-04-04 12:22:10|329.5|327.1|329.66|327.26|329.66|327.26|329.5|327.1|0
1649074950000|2022-04-04 12:22:30|329.5|327.1|329.35|326.95|329.5|327.1|329.35|326.95|0
1649074970000|2022-04-04 12:22:50|329.5|327.1|329.5|327.1|329.5|327.1|329.5|327.1|0
1649074980000|2022-04-04 12:23:00|329.43|327.03|329.5|327.1|329.5|327.1|329.43|327.03|0
1649074990000|2022-04-04 12:23:10|329.43|327.03|329.5|327.1|329.5|327.1|329.43|327.03|0
1649075000000|2022-04-04 12:23:20|329.19|326.79|329.19|326.79|329.19|326.79|329.19|326.79|0
1649075020000|2022-04-04 12:23:40|329.04|326.64|329.04|326.64|329.04|326.64|329.04|326.64|0
1649075030000|2022-04-04 12:23:50|328.88|326.48|328.88|326.48|328.88|326.48|328.88|326.48|0
1649075040000|2022-04-04 12:24:00|328.73|326.33|328.41|326.01|328.73|326.33|328.41|326.01|0
1649075050000|2022-04-04 12:24:10|328.57|326.17|328.57|326.17|328.57|326.17|328.57|326.17|0
1649075060000|2022-04-04 12:24:20|328.41|326.01|328.57|326.17|328.57|326.17|328.41|326.01|0
1649075070000|2022-04-04 12:24:30|328.41|326.01|328.41|326.01|328.41|326.01|328.41|326.01|0
1649075080000|2022-04-04 12:24:40|328.57|326.17|328.72|326.32|328.72|326.32|328.41|326.01|0
1649075090000|2022-04-04 12:24:50|328.57|326.17|328.57|326.17|328.72|326.32|328.57|326.17|0
1649075100000|2022-04-04 12:25:00|328.72|326.32|328.88|326.48|328.88|326.48|328.72|326.32|0
1649075110000|2022-04-04 12:25:10|328.72|326.32|328.88|326.48|329.04|326.64|328.72|326.32|0
1649075120000|2022-04-04 12:25:20|328.72|326.32|328.57|326.17|328.72|326.32|328.57|326.17|0
1649075130000|2022-04-04 12:25:30|328.41|326.01|328.41|326.01|328.41|326.01|328.26|325.86|0
1649075140000|2022-04-04 12:25:40|328.26|325.86|328.26|325.86|328.26|325.86|328.26|325.86|0
1649075160000|2022-04-04 12:26:00|328.1|325.7|328.26|325.86|328.26|325.86|328.1|325.7|0
1649075170000|2022-04-04 12:26:10|328.41|326.01|328.41|326.01|328.41|326.01|328.26|325.86|0
1649075180000|2022-04-04 12:26:20|328.26|325.86|328.26|325.86|328.26|325.86|328.26|325.86|0
1649075190000|2022-04-04 12:26:30|328.41|326.01|328.41|326.01|328.41|326.01|328.41|326.01|0
1649075210000|2022-04-04 12:26:50|328.72|326.32|328.72|326.32|328.72|326.32|328.72|326.32|0
1649075220000|2022-04-04 12:27:00|328.88|326.48|328.88|326.48|328.88|326.48|328.88|326.48|0
1649075230000|2022-04-04 12:27:10|328.72|326.32|329.03|326.63|329.03|326.63|328.72|326.32|0
1649075240000|2022-04-04 12:27:20|328.88|326.48|329.03|326.63|329.03|326.63|328.88|326.48|0
1649075270000|2022-04-04 12:27:50|328.88|326.48|329.03|326.63|329.03|326.63|328.88|326.48|0
1649075280000|2022-04-04 12:28:00|329.19|326.79|329.35|326.95|329.35|326.95|329.19|326.79|0
1649075290000|2022-04-04 12:28:10|329.43|327.03|329.5|327.1|329.58|327.18|329.43|327.03|0
1649075300000|2022-04-04 12:28:20|329.66|327.26|329.66|327.26|329.66|327.26|329.66|327.26|0
1649075310000|2022-04-04 12:28:30|329.5|327.1|329.66|327.26|329.66|327.26|329.5|327.1|0
1649075320000|2022-04-04 12:28:40|329.81|327.41|329.81|327.41|329.81|327.41|329.81|327.41|0
1649075330000|2022-04-04 12:28:50|329.66|327.26|329.66|327.26|329.66|327.26|329.66|327.26|0
1649075340000|2022-04-04 12:29:00|329.81|327.41|329.81|327.41|329.81|327.41|329.81|327.41|0
1649075350000|2022-04-04 12:29:10|329.97|327.57|329.81|327.41|329.97|327.57|329.81|327.41|0
1649075360000|2022-04-04 12:29:20|329.97|327.57|329.97|327.57|329.97|327.57|329.81|327.41|0
1649075370000|2022-04-04 12:29:30|330.12|327.72|330.12|327.72|330.12|327.72|330.12|327.72|0
1649075380000|2022-04-04 12:29:40|330.28|327.88|330.28|327.88|330.28|327.88|330.28|327.88|0
1649075390000|2022-04-04 12:29:50|330.12|327.72|330.12|327.72|330.12|327.72|330.12|327.72|0
1649075400000|2022-04-04 12:30:00|329.97|327.57|329.89|327.49|329.97|327.57|329.81|327.41|0
1649075410000|2022-04-04 12:30:10|329.81|327.41|329.97|327.57|329.97|327.57|329.81|327.41|0
1649075420000|2022-04-04 12:30:20|329.81|327.41|329.81|327.41|329.81|327.41|329.81|327.41|0
1649075430000|2022-04-04 12:30:30|329.97|327.57|329.97|327.57|330.12|327.72|329.97|327.57|0
1649075440000|2022-04-04 12:30:40|330.12|327.72|330.28|327.88|330.28|327.88|330.12|327.72|0
1649075450000|2022-04-04 12:30:50|330.12|327.72|330.12|327.72|330.12|327.72|330.12|327.72|0
1649075460000|2022-04-04 12:31:00|330.05|327.65|329.81|327.41|330.05|327.65|329.81|327.41|0
1649075470000|2022-04-04 12:31:10|329.74|327.34|329.5|327.1|329.74|327.34|329.5|327.1|0
1649075480000|2022-04-04 12:31:20|329.66|327.26|329.66|327.26|329.66|327.26|329.66|327.26|0
1649075490000|2022-04-04 12:31:30|329.74|327.34|329.81|327.41|329.81|327.41|329.74|327.34|0
1649075500000|2022-04-04 12:31:40|329.66|327.26|329.34|326.94|329.66|327.26|329.34|326.94|0
1649075510000|2022-04-04 12:31:50|329.19|326.79|329.34|326.94|329.34|326.94|329.19|326.79|0
1649075520000|2022-04-04 12:32:00|329.27|326.87|329.34|326.94|329.34|326.94|329.27|326.87|0
1649075530000|2022-04-04 12:32:10|329.19|326.79|329.19|326.79|329.19|326.79|329.19|326.79|0
1649075540000|2022-04-04 12:32:20|329.03|326.63|329.19|326.79|329.34|326.94|329.03|326.63|0
1649075550000|2022-04-04 12:32:30|329.34|326.94|329.27|326.87|329.34|326.94|329.27|326.87|0
1649075560000|2022-04-04 12:32:40|329.19|326.79|329.5|327.1|329.5|327.1|329.19|326.79|0
1649075570000|2022-04-04 12:32:50|329.34|326.94|329.19|326.79|329.34|326.94|329.19|326.79|0
1649075580000|2022-04-04 12:33:00|329.03|326.63|329.19|326.79|329.34|326.94|329.03|326.63|0
1649075590000|2022-04-04 12:33:10|329.27|326.87|329.5|327.1|329.5|327.1|329.27|326.87|0
1649075600000|2022-04-04 12:33:20|329.34|326.94|329.19|326.79|329.34|326.94|329.19|326.79|0
1649075610000|2022-04-04 12:33:30|329.34|326.94|329.34|326.94|329.34|326.94|329.34|326.94|0
1649075620000|2022-04-04 12:33:40|329.03|326.63|329.03|326.63|329.03|326.63|329.03|326.63|0
1649075630000|2022-04-04 12:33:50|329.19|326.79|329.19|326.79|329.19|326.79|329.19|326.79|0
1649075640000|2022-04-04 12:34:00|329.34|326.94|329.34|326.94|329.34|326.94|329.34|326.94|0
1649075650000|2022-04-04 12:34:10|329.5|327.1|329.5|327.1|329.5|327.1|329.5|327.1|0
1649075660000|2022-04-04 12:34:20|329.34|326.94|329.19|326.79|329.34|326.94|329.19|326.79|0
1649075670000|2022-04-04 12:34:30|329.03|326.63|329.03|326.63|329.03|326.63|329.03|326.63|0
1649075680000|2022-04-04 12:34:40|329.19|326.79|329.19|326.79|329.19|326.79|329.19|326.79|0
1649075690000|2022-04-04 12:34:50|329.34|326.94|329.19|326.79|329.34|326.94|329.19|326.79|0
1649075700000|2022-04-04 12:35:00|329.03|326.63|329.03|326.63|329.03|326.63|329.03|326.63|0
1649075710000|2022-04-04 12:35:10|329.19|326.79|329.19|326.79|329.19|326.79|329.19|326.79|0
1649075730000|2022-04-04 12:35:30|329.03|326.63|329.19|326.79|329.19|326.79|329.03|326.63|0
1649075760000|2022-04-04 12:36:00|329.03|326.63|329.03|326.63|329.03|326.63|329.03|326.63|0
1649075770000|2022-04-04 12:36:10|329.19|326.79|329.03|326.63|329.19|326.79|329.03|326.63|0
1649075780000|2022-04-04 12:36:20|328.88|326.48|328.88|326.48|328.88|326.48|328.88|326.48|0
1649075790000|2022-04-04 12:36:30|328.96|326.56|329.03|326.63|329.03|326.63|328.96|326.56|0
1649075800000|2022-04-04 12:36:40|329.19|326.79|329.34|326.94|329.34|326.94|329.19|326.79|0
1649075810000|2022-04-04 12:36:50|329.19|326.79|329.34|326.94|329.34|326.94|329.19|326.79|0
1649075830000|2022-04-04 12:37:10|329.5|327.1|329.5|327.1|329.5|327.1|329.5|327.1|0
1649075840000|2022-04-04 12:37:20|329.65|327.25|329.65|327.25|329.65|327.25|329.5|327.1|0
1649075850000|2022-04-04 12:37:30|329.81|327.41|329.96|327.56|329.96|327.56|329.81|327.41|0
1649075860000|2022-04-04 12:37:40|330.28|327.88|330.43|328.03|330.43|328.03|330.28|327.88|0
1649075870000|2022-04-04 12:37:50|330.59|328.19|330.43|328.03|330.59|328.19|330.43|328.03|0
1649075880000|2022-04-04 12:38:00|330.59|328.19|330.43|328.03|330.59|328.19|330.43|328.03|0
1649075890000|2022-04-04 12:38:10|330.28|327.88|330.28|327.88|330.28|327.88|330.28|327.88|0
1649075900000|2022-04-04 12:38:20|330.12|327.72|330.43|328.03|330.43|328.03|330.12|327.72|0
1649075910000|2022-04-04 12:38:30|330.28|327.88|330.28|327.88|330.28|327.88|330.12|327.72|0
1649075930000|2022-04-04 12:38:50|330.43|328.03|330.43|328.03|330.51|328.11|330.43|328.03|0
1649075970000|2022-04-04 12:39:30|330.51|328.11|330.28|327.88|330.51|328.11|330.28|327.88|0
1649075990000|2022-04-04 12:39:50|330.36|327.96|330.9|328.5|330.9|328.5|330.36|327.96|0
1649076000000|2022-04-04 12:40:00|330.74|328.34|331.06|328.66|331.06|328.66|330.74|328.34|0
1649076010000|2022-04-04 12:40:10|330.9|328.5|331.06|328.66|331.14|328.74|330.9|328.5|0
1649076020000|2022-04-04 12:40:20|330.9|328.5|330.9|328.5|330.9|328.5|330.9|328.5|0
1649076030000|2022-04-04 12:40:30|330.74|328.34|330.74|328.34|330.74|328.34|330.74|328.34|0
1649076040000|2022-04-04 12:40:40|330.59|328.19|330.51|328.11|330.59|328.19|330.43|328.03|0
1649076050000|2022-04-04 12:40:50|330.59|328.19|330.59|328.19|330.59|328.19|330.43|328.03|0
1649076060000|2022-04-04 12:41:00|330.43|328.03|330.43|328.03|330.51|328.11|330.43|328.03|0
1649076070000|2022-04-04 12:41:10|330.27|327.87|330.43|328.03|330.43|328.03|330.27|327.87|0
1649076080000|2022-04-04 12:41:20|330.27|327.87|330.27|327.87|330.43|328.03|330.27|327.87|0
1649076090000|2022-04-04 12:41:30|330.43|328.03|330.59|328.19|330.59|328.19|330.43|328.03|0
1649076100000|2022-04-04 12:41:40|330.74|328.34|330.74|328.34|330.9|328.5|330.74|328.34|0
1649076110000|2022-04-04 12:41:50|330.67|328.27|330.67|328.27|330.67|328.27|330.67|328.27|0
1649076120000|2022-04-04 12:42:00|330.59|328.19|330.74|328.34|330.74|328.34|330.59|328.19|0
1649076130000|2022-04-04 12:42:10|330.67|328.27|330.74|328.34|330.74|328.34|330.67|328.27|0
1649076140000|2022-04-04 12:42:20|330.9|328.5|330.9|328.5|330.9|328.5|330.9|328.5|0
1649076150000|2022-04-04 12:42:30|330.74|328.34|330.74|328.34|330.74|328.34|330.74|328.34|0
1649076160000|2022-04-04 12:42:40|330.9|328.5|330.98|328.58|330.98|328.58|330.9|328.5|0
1649076170000|2022-04-04 12:42:50|330.9|328.5|330.74|328.34|330.9|328.5|330.74|328.34|0
1649076180000|2022-04-04 12:43:00|330.59|328.19|330.74|328.34|330.74|328.34|330.59|328.19|0
1649076190000|2022-04-04 12:43:10|330.67|328.27|330.74|328.34|330.74|328.34|330.67|328.27|0
1649076200000|2022-04-04 12:43:20|330.59|328.19|330.74|328.34|330.74|328.34|330.59|328.19|0
1649076210000|2022-04-04 12:43:30|330.59|328.19|330.59|328.19|330.59|328.19|330.59|328.19|0
1649076240000|2022-04-04 12:44:00|330.74|328.34|330.74|328.34|330.74|328.34|330.74|328.34|0
1649076250000|2022-04-04 12:44:10|330.59|328.19|330.74|328.34|330.74|328.34|330.59|328.19|0
1649076260000|2022-04-04 12:44:20|330.59|328.19|330.51|328.11|330.74|328.34|330.51|328.11|0
1649076270000|2022-04-04 12:44:30|330.43|328.03|330.59|328.19|330.59|328.19|330.43|328.03|0
1649076280000|2022-04-04 12:44:40|330.74|328.34|331.52|329.12|331.52|329.12|330.74|328.34|0
1649076290000|2022-04-04 12:44:50|331.37|328.97|331.05|328.65|331.37|328.97|331.05|328.65|0
1649076300000|2022-04-04 12:45:00|331.21|328.81|331.6|329.2|331.6|329.2|331.21|328.81|0
1649076310000|2022-04-04 12:45:10|331.68|329.28|331.68|329.28|331.68|329.28|331.68|329.28|0
1649076320000|2022-04-04 12:45:20|331.76|329.36|331.52|329.12|331.76|329.36|331.52|329.12|0
1649076330000|2022-04-04 12:45:30|331.6|329.2|331.83|329.43|331.83|329.43|331.6|329.2|0
1649076340000|2022-04-04 12:45:40|331.68|329.28|331.83|329.43|331.83|329.43|331.68|329.28|0
1649076350000|2022-04-04 12:45:50|331.68|329.28|331.92|329.52|331.92|329.52|331.68|329.28|0
1649076360000|2022-04-04 12:46:00|331.83|329.43|332.3|329.9|332.3|329.9|331.83|329.43|0
1649076370000|2022-04-04 12:46:10|332.15|329.75|332.3|329.9|332.3|329.9|331.99|329.59|0
1649076380000|2022-04-04 12:46:20|332.15|329.75|332.3|329.9|332.3|329.9|331.99|329.59|0
1649076390000|2022-04-04 12:46:30|332.46|330.06|332.3|329.9|332.46|330.06|332.3|329.9|0
1649076410000|2022-04-04 12:46:50|332.46|330.06|332.46|330.06|332.46|330.06|332.3|329.9|0
1649076420000|2022-04-04 12:47:00|332.3|329.9|332.46|330.06|332.46|330.06|332.3|329.9|0
1649076430000|2022-04-04 12:47:10|332.3|329.9|332.62|330.22|332.62|330.22|332.3|329.9|0
1649076440000|2022-04-04 12:47:20|332.46|330.06|332.62|330.22|332.62|330.22|332.46|330.06|0
1649076450000|2022-04-04 12:47:30|334.5|332.1|334.5|332.1|334.5|332.1|334.5|332.1|0
1649076470000|2022-04-04 12:47:50|333.71|331.31|333.56|331.16|333.71|331.31|333.4|331|0
1649076480000|2022-04-04 12:48:00|333.87|331.47|333.87|331.47|333.87|331.47|333.87|331.47|0
1649076490000|2022-04-04 12:48:10|334.03|331.63|334.18|331.78|334.18|331.78|334.03|331.63|0
1649076500000|2022-04-04 12:48:20|334.03|331.63|334.18|331.78|334.18|331.78|334.03|331.63|0
1649076510000|2022-04-04 12:48:30|334.03|331.63|333.87|331.47|334.03|331.63|333.87|331.47|0
1649076520000|2022-04-04 12:48:40|333.71|331.31|333.87|331.47|333.87|331.47|333.71|331.31|0
1649076530000|2022-04-04 12:48:50|333.71|331.31|334.03|331.63|334.03|331.63|333.71|331.31|0
1649076540000|2022-04-04 12:49:00|333.87|331.47|334.03|331.63|334.03|331.63|333.87|331.47|0
1649076550000|2022-04-04 12:49:10|333.87|331.47|334.03|331.63|334.03|331.63|333.87|331.47|0
1649076560000|2022-04-04 12:49:20|334.18|331.78|334.18|331.78|334.18|331.78|334.18|331.78|0
1649076570000|2022-04-04 12:49:30|334.03|331.63|334.03|331.63|334.18|331.78|334.03|331.63|0
1649076580000|2022-04-04 12:49:40|334.18|331.78|334.03|331.63|334.18|331.78|334.03|331.63|0
1649076600000|2022-04-04 12:50:00|333.87|331.47|333.87|331.47|333.87|331.47|333.87|331.47|0
1649076610000|2022-04-04 12:50:10|334.03|331.63|334.03|331.63|334.03|331.63|334.03|331.63|0
1649076630000|2022-04-04 12:50:30|333.87|331.47|334.03|331.63|334.03|331.63|333.87|331.47|0
1649076640000|2022-04-04 12:50:40|333.87|331.47|333.64|331.24|333.87|331.47|333.64|331.24|0
1649076650000|2022-04-04 12:50:50|333.56|331.16|333.4|331|333.56|331.16|333.4|331|0
1649076660000|2022-04-04 12:51:00|333.24|330.84|333.24|330.84|333.24|330.84|333.24|330.84|0
1649076670000|2022-04-04 12:51:10|333.4|331|333.24|330.84|333.4|331|333.24|330.84|0
1649076680000|2022-04-04 12:51:20|333.17|330.77|333.4|331|333.4|331|333.17|330.77|0
1649076690000|2022-04-04 12:51:30|333.56|331.16|333.4|331|333.56|331.16|333.4|331|0
1649076700000|2022-04-04 12:51:40|333.56|331.16|333.56|331.16|333.56|331.16|333.56|331.16|0
1649076710000|2022-04-04 12:51:50|333.71|331.31|333.87|331.47|333.87|331.47|333.71|331.31|0
1649076720000|2022-04-04 12:52:00|333.71|331.31|333.4|331|333.71|331.31|333.4|331|0
1649076730000|2022-04-04 12:52:10|333.48|331.08|333.4|331|333.55|331.15|333.4|331|0
1649076740000|2022-04-04 12:52:20|333.55|331.15|333.4|331|333.55|331.15|333.4|331|0
1649076750000|2022-04-04 12:52:30|333.24|330.84|333.24|330.84|333.24|330.84|333.24|330.84|0
1649076770000|2022-04-04 12:52:50|333.4|331|333.4|331|333.4|331|333.4|331|0
1649076780000|2022-04-04 12:53:00|333.24|330.84|333.55|331.15|333.55|331.15|333.24|330.84|0
1649076790000|2022-04-04 12:53:10|333.71|331.31|333.71|331.31|333.71|331.31|333.71|331.31|0
1649076800000|2022-04-04 12:53:20|333.87|331.47|333.87|331.47|333.87|331.47|333.87|331.47|0
1649076810000|2022-04-04 12:53:30|333.71|331.31|333.71|331.31|333.79|331.39|333.71|331.31|0
1649076820000|2022-04-04 12:53:40|333.79|331.39|334.03|331.63|334.03|331.63|333.79|331.39|0
1649076830000|2022-04-04 12:53:50|333.71|331.31|333.71|331.31|333.79|331.39|333.71|331.31|0
1649076840000|2022-04-04 12:54:00|333.87|331.47|333.71|331.31|333.87|331.47|333.71|331.31|0
1649076850000|2022-04-04 12:54:10|333.87|331.47|333.87|331.47|333.87|331.47|333.87|331.47|0
1649076860000|2022-04-04 12:54:20|333.71|331.31|333.71|331.31|333.71|331.31|333.71|331.31|0
1649076870000|2022-04-04 12:54:30|333.87|331.47|333.79|331.39|333.87|331.47|333.71|331.31|0
1649076880000|2022-04-04 12:54:40|333.71|331.31|333.87|331.47|333.87|331.47|333.71|331.31|0
1649076890000|2022-04-04 12:54:50|333.79|331.39|333.87|331.47|333.87|331.47|333.79|331.39|0
1649076900000|2022-04-04 12:55:00|334.02|331.62|333.87|331.47|334.02|331.62|333.87|331.47|0
1649076910000|2022-04-04 12:55:10|334.02|331.62|334.02|331.62|334.02|331.62|334.02|331.62|0
1649076920000|2022-04-04 12:55:20|334.18|331.78|334.18|331.78|334.18|331.78|334.18|331.78|0
1649076940000|2022-04-04 12:55:40|334.02|331.62|334.02|331.62|334.18|331.78|334.02|331.62|0
1649076950000|2022-04-04 12:55:50|334.18|331.78|334.81|332.41|334.81|332.41|334.18|331.78|0
1649076960000|2022-04-04 12:56:00|335.12|332.72|334.81|332.41|335.12|332.72|334.81|332.41|0
1649076970000|2022-04-04 12:56:10|334.65|332.25|334.5|332.1|334.65|332.25|334.5|332.1|0
1649076990000|2022-04-04 12:56:30|334.34|331.94|334.02|331.62|334.34|331.94|334.02|331.62|0
1649077010000|2022-04-04 12:56:50|334.18|331.78|334.34|331.94|334.34|331.94|334.18|331.78|0
1649077020000|2022-04-04 12:57:00|334.65|332.25|334.65|332.25|334.65|332.25|334.65|332.25|0
1649077030000|2022-04-04 12:57:10|334.81|332.41|334.81|332.41|334.81|332.41|334.81|332.41|0
1649077040000|2022-04-04 12:57:20|334.89|332.49|335.12|332.72|335.12|332.72|334.89|332.49|0
1649077050000|2022-04-04 12:57:30|334.97|332.57|334.97|332.57|334.97|332.57|334.97|332.57|0
1649077060000|2022-04-04 12:57:40|334.89|332.49|335.12|332.72|335.12|332.72|334.81|332.41|0
1649077070000|2022-04-04 12:57:50|335.28|332.88|335.12|332.72|335.28|332.88|335.12|332.72|0
1649077080000|2022-04-04 12:58:00|335.28|332.88|335.12|332.72|335.28|332.88|335.12|332.72|0
1649077090000|2022-04-04 12:58:10|334.97|332.57|334.97|332.57|334.97|332.57|334.97|332.57|0
1649077100000|2022-04-04 12:58:20|334.81|332.41|334.65|332.25|334.81|332.41|334.65|332.25|0
1649077110000|2022-04-04 12:58:30|334.89|332.49|334.65|332.25|334.89|332.49|334.65|332.25|0
1649077120000|2022-04-04 12:58:40|334.81|332.41|334.65|332.25|334.81|332.41|334.65|332.25|0
1649077130000|2022-04-04 12:58:50|334.81|332.41|334.65|332.25|334.81|332.41|334.65|332.25|0
1649077140000|2022-04-04 12:59:00|334.81|332.41|334.97|332.57|334.97|332.57|334.81|332.41|0
1649077150000|2022-04-04 12:59:10|335.12|332.72|335.12|332.72|335.12|332.72|335.12|332.72|0
1649077160000|2022-04-04 12:59:20|334.97|332.57|334.81|332.41|334.97|332.57|334.81|332.41|0
1649077170000|2022-04-04 12:59:30|334.65|332.25|334.49|332.09|334.65|332.25|334.49|332.09|0
1649077180000|2022-04-04 12:59:40|334.65|332.25|334.58|332.18|334.65|332.25|334.58|332.18|0
1649077190000|2022-04-04 12:59:50|334.49|332.09|334.58|332.18|334.65|332.25|334.49|332.09|0
1649077200000|2022-04-04 13:00:00|334.65|332.25|334.49|332.09|334.65|332.25|334.49|332.09|0
1649077210000|2022-04-04 13:00:10|334.65|332.25|334.49|332.09|334.65|332.25|334.49|332.09|0
1649077220000|2022-04-04 13:00:20|334.42|332.02|334.18|331.78|334.42|332.02|334.18|331.78|0
1649077230000|2022-04-04 13:00:30|334.34|331.94|334.02|331.62|334.34|331.94|334.02|331.62|0
1649077240000|2022-04-04 13:00:40|333.95|331.55|333.87|331.47|333.95|331.55|333.87|331.47|0
1649077250000|2022-04-04 13:00:50|333.95|331.55|334.02|331.62|334.02|331.62|333.95|331.55|0
1649077260000|2022-04-04 13:01:00|333.87|331.47|333.87|331.47|333.87|331.47|333.87|331.47|0
1649077270000|2022-04-04 13:01:10|333.71|331.31|333.71|331.31|333.71|331.31|333.71|331.31|0
1649077280000|2022-04-04 13:01:20|333.55|331.15|333.71|331.31|333.71|331.31|333.55|331.15|0
1649077290000|2022-04-04 13:01:30|333.63|331.23|333.55|331.15|333.63|331.23|333.55|331.15|0
1649077300000|2022-04-04 13:01:40|333.48|331.08|333.48|331.08|333.55|331.15|333.48|331.08|0
1649077310000|2022-04-04 13:01:50|333.55|331.15|333.55|331.15|333.55|331.15|333.55|331.15|0
1649077320000|2022-04-04 13:02:00|333.48|331.08|333.48|331.08|333.48|331.08|333.48|331.08|0
1649077330000|2022-04-04 13:02:10|333.55|331.15|333.48|331.08|333.55|331.15|333.48|331.08|0
1649077340000|2022-04-04 13:02:20|333.39|330.99|333.48|331.08|333.55|331.15|333.39|330.99|0
1649077350000|2022-04-04 13:02:30|333.55|331.15|333.48|331.08|333.55|331.15|333.39|330.99|0
1649077360000|2022-04-04 13:02:40|333.55|331.15|333.55|331.15|333.55|331.15|333.55|331.15|0
1649077370000|2022-04-04 13:02:50|333.39|330.99|333.39|330.99|333.39|330.99|333.39|330.99|0
1649077400000|2022-04-04 13:03:20|333.47|331.07|333.39|330.99|333.47|331.07|333.39|330.99|0
1649077420000|2022-04-04 13:03:40|333.08|330.68|332.61|330.21|333.08|330.68|332.61|330.21|0
1649077430000|2022-04-04 13:03:50|332.77|330.37|332.77|330.37|332.77|330.37|332.77|330.37|0
1649077440000|2022-04-04 13:04:00|332.61|330.21|332.69|330.29|332.69|330.29|332.61|330.21|0
1649077450000|2022-04-04 13:04:10|332.61|330.21|332.61|330.21|332.61|330.21|332.61|330.21|0
1649077460000|2022-04-04 13:04:20|332.77|330.37|332.69|330.29|332.77|330.37|332.61|330.21|0
1649077470000|2022-04-04 13:04:30|332.61|330.21|332.61|330.21|332.61|330.21|332.61|330.21|0
1649077480000|2022-04-04 13:04:40|332.69|330.29|332.69|330.29|332.69|330.29|332.69|330.29|0
1649077490000|2022-04-04 13:04:50|332.77|330.37|332.77|330.37|332.77|330.37|332.77|330.37|0
1649077500000|2022-04-04 13:05:00|332.92|330.52|332.77|330.37|332.92|330.52|332.77|330.37|0
1649077510000|2022-04-04 13:05:10|332.61|330.21|332.61|330.21|332.61|330.21|332.61|330.21|0
1649077520000|2022-04-04 13:05:20|332.45|330.05|332.61|330.21|332.61|330.21|332.45|330.05|0
1649077540000|2022-04-04 13:05:40|332.77|330.37|332.77|330.37|332.77|330.37|332.77|330.37|0
1649077550000|2022-04-04 13:05:50|332.92|330.52|332.77|330.37|332.92|330.52|332.77|330.37|0
1649077570000|2022-04-04 13:06:10|332.69|330.29|332.53|330.13|332.69|330.29|332.53|330.13|0
1649077580000|2022-04-04 13:06:20|332.61|330.21|332.61|330.21|332.69|330.29|332.61|330.21|0
1649077590000|2022-04-04 13:06:30|332.77|330.37|332.77|330.37|332.77|330.37|332.77|330.37|0
1649077600000|2022-04-04 13:06:40|332.61|330.21|332.92|330.52|332.92|330.52|332.61|330.21|0
1649077620000|2022-04-04 13:07:00|333.08|330.68|333.08|330.68|333.08|330.68|333.08|330.68|0
1649077630000|2022-04-04 13:07:10|333|330.6|332.92|330.52|333|330.6|332.92|330.52|0
1649077640000|2022-04-04 13:07:20|333.08|330.68|333.08|330.68|333.08|330.68|333.08|330.68|0
1649077650000|2022-04-04 13:07:30|332.92|330.52|333.23|330.83|333.23|330.83|332.92|330.52|0
1649077680000|2022-04-04 13:08:00|333.08|330.68|333.16|330.76|333.16|330.76|333.08|330.68|0
1649077690000|2022-04-04 13:08:10|333.08|330.68|333.08|330.68|333.16|330.76|333.08|330.68|0
1649077700000|2022-04-04 13:08:20|332.92|330.52|332.69|330.29|332.92|330.52|332.69|330.29|0
1649077710000|2022-04-04 13:08:30|332.76|330.36|332.76|330.36|332.76|330.36|332.45|330.05|0
1649077720000|2022-04-04 13:08:40|332.61|330.21|332.61|330.21|332.61|330.21|332.61|330.21|0
1649077730000|2022-04-04 13:08:50|332.45|330.05|332.45|330.05|332.61|330.21|332.45|330.05|0
1649077750000|2022-04-04 13:09:10|332.61|330.21|332.69|330.29|332.76|330.36|332.61|330.21|0
1649077760000|2022-04-04 13:09:20|332.61|330.21|332.76|330.36|332.76|330.36|332.61|330.21|0
1649077770000|2022-04-04 13:09:30|332.61|330.21|332.92|330.52|332.92|330.52|332.61|330.21|0
1649077780000|2022-04-04 13:09:40|332.76|330.36|332.92|330.52|332.92|330.52|332.76|330.36|0
1649077800000|2022-04-04 13:10:00|333.08|330.68|332.92|330.52|333.08|330.68|332.92|330.52|0
1649077810000|2022-04-04 13:10:10|332.76|330.36|332.76|330.36|332.76|330.36|332.61|330.21|0
1649077820000|2022-04-04 13:10:20|332.61|330.21|332.76|330.36|332.76|330.36|332.61|330.21|0
1649077830000|2022-04-04 13:10:30|332.92|330.52|332.92|330.52|333.08|330.68|332.92|330.52|0
1649077850000|2022-04-04 13:10:50|332.76|330.36|332.76|330.36|332.76|330.36|332.76|330.36|0
1649077860000|2022-04-04 13:11:00|332.61|330.21|332.61|330.21|332.61|330.21|332.61|330.21|0
1649077870000|2022-04-04 13:11:10|332.92|330.52|332.19|329.79|332.92|330.52|332.19|329.79|0
1649077880000|2022-04-04 13:11:20|332.03|329.63|332.19|329.79|332.19|329.79|332.03|329.63|0
1649077890000|2022-04-04 13:11:30|332.03|329.63|331.88|329.48|332.03|329.63|331.88|329.48|0
1649077900000|2022-04-04 13:11:40|331.72|329.32|331.72|329.32|331.72|329.32|331.72|329.32|0
1649077910000|2022-04-04 13:11:50|331.88|329.48|331.88|329.48|331.88|329.48|331.88|329.48|0
1649077920000|2022-04-04 13:12:00|331.72|329.32|331.88|329.48|331.88|329.48|331.72|329.32|0
1649077930000|2022-04-04 13:12:10|332.03|329.63|331.88|329.48|332.03|329.63|331.88|329.48|0
1649077940000|2022-04-04 13:12:20|331.72|329.32|331.56|329.16|331.72|329.32|331.56|329.16|0
1649077950000|2022-04-04 13:12:30|331.41|329.01|331.41|329.01|331.41|329.01|331.41|329.01|0
1649077960000|2022-04-04 13:12:40|331.49|329.09|331.49|329.09|331.49|329.09|331.49|329.09|0
1649077970000|2022-04-04 13:12:50|331.41|329.01|331.64|329.24|331.64|329.24|331.41|329.01|0
1649077980000|2022-04-04 13:13:00|331.56|329.16|331.56|329.16|331.56|329.16|331.41|329.01|0
1649077990000|2022-04-04 13:13:10|331.72|329.32|331.41|329.01|331.72|329.32|331.41|329.01|0
1649078000000|2022-04-04 13:13:20|331.56|329.16|331.41|329.01|331.56|329.16|331.41|329.01|0
1649078010000|2022-04-04 13:13:30|331.56|329.16|331.49|329.09|331.56|329.16|331.49|329.09|0
1649078020000|2022-04-04 13:13:40|331.56|329.16|331.41|329.01|331.56|329.16|331.41|329.01|0
1649078030000|2022-04-04 13:13:50|331.25|328.85|331.25|328.85|331.25|328.85|331.25|328.85|0
1649078040000|2022-04-04 13:14:00|331.41|329.01|331.41|329.01|331.41|329.01|331.25|328.85|0
1649078050000|2022-04-04 13:14:10|331.33|328.93|331.25|328.85|331.41|329.01|331.25|328.85|0
1649078070000|2022-04-04 13:14:30|331.09|328.69|331.09|328.69|331.09|328.69|331.09|328.69|0
1649078080000|2022-04-04 13:14:40|330.94|328.54|330.94|328.54|331.09|328.69|330.94|328.54|0
1649078090000|2022-04-04 13:14:50|331.02|328.62|331.09|328.69|331.09|328.69|330.94|328.54|0
1649078100000|2022-04-04 13:15:00|330.94|328.54|330.94|328.54|330.94|328.54|330.94|328.54|0
1649078110000|2022-04-04 13:15:10|330.78|328.38|330.7|328.3|330.78|328.38|330.7|328.3|0
1649078120000|2022-04-04 13:15:20|330.78|328.38|330.78|328.38|330.78|328.38|330.78|328.38|0
1649078140000|2022-04-04 13:15:40|330.62|328.22|330.78|328.38|330.78|328.38|330.62|328.22|0
1649078150000|2022-04-04 13:15:50|330.62|328.22|330.62|328.22|330.62|328.22|330.62|328.22|0
1649078170000|2022-04-04 13:16:10|330.78|328.38|330.94|328.54|330.94|328.54|330.78|328.38|0
1649078180000|2022-04-04 13:16:20|330.86|328.46|330.78|328.38|330.94|328.54|330.78|328.38|0
1649078190000|2022-04-04 13:16:30|330.7|328.3|330.7|328.3|330.78|328.38|330.7|328.3|0
1649078200000|2022-04-04 13:16:40|330.62|328.22|330.7|328.3|330.7|328.3|330.62|328.22|0
1649078210000|2022-04-04 13:16:50|330.78|328.38|330.94|328.54|330.94|328.54|330.78|328.38|0
1649078220000|2022-04-04 13:17:00|330.78|328.38|330.94|328.54|330.94|328.54|330.78|328.38|0
1649078230000|2022-04-04 13:17:10|330.78|328.38|330.78|328.38|330.78|328.38|330.78|328.38|0
1649078240000|2022-04-04 13:17:20|330.7|328.3|330.7|328.3|330.7|328.3|330.7|328.3|0
1649078250000|2022-04-04 13:17:30|330.62|328.22|330.78|328.38|330.78|328.38|330.62|328.22|0
1649078270000|2022-04-04 13:17:50|330.47|328.07|330.47|328.07|330.47|328.07|330.47|328.07|0
1649078290000|2022-04-04 13:18:10|330.31|327.91|330.31|327.91|330.31|327.91|330.31|327.91|0
1649078300000|2022-04-04 13:18:20|330.47|328.07|330.47|328.07|330.47|328.07|330.47|328.07|0
1649078310000|2022-04-04 13:18:30|330.39|327.99|330.62|328.22|330.62|328.22|330.39|327.99|0
1649078320000|2022-04-04 13:18:40|330.47|328.07|330.47|328.07|330.47|328.07|330.47|328.07|0
1649078330000|2022-04-04 13:18:50|330.31|327.91|330.31|327.91|330.31|327.91|330.31|327.91|0
1649078350000|2022-04-04 13:19:10|330.46|328.06|330.46|328.06|330.46|328.06|330.46|328.06|0
1649078360000|2022-04-04 13:19:20|330.39|327.99|330.31|327.91|330.39|327.99|330.31|327.91|0
1649078390000|2022-04-04 13:19:50|330|327.6|330|327.6|330|327.6|330|327.6|0
1649078400000|2022-04-04 13:20:00|330.15|327.75|330.15|327.75|330.15|327.75|330.15|327.75|0
1649078420000|2022-04-04 13:20:20|330|327.6|330|327.6|330|327.6|330|327.6|0
1649078430000|2022-04-04 13:20:30|330.15|327.75|330.15|327.75|330.15|327.75|330.15|327.75|0
1649078440000|2022-04-04 13:20:40|330.62|328.22|330.46|328.06|330.62|328.22|330.46|328.06|0
1649078450000|2022-04-04 13:20:50|330.62|328.22|330.62|328.22|330.62|328.22|330.62|328.22|0
1649078460000|2022-04-04 13:21:00|330.78|328.38|330.78|328.38|330.78|328.38|330.78|328.38|0
1649078470000|2022-04-04 13:21:10|330.62|328.22|330.78|328.38|330.78|328.38|330.62|328.22|0
1649078480000|2022-04-04 13:21:20|330.93|328.53|330.78|328.38|330.93|328.53|330.78|328.38|0
1649078490000|2022-04-04 13:21:30|330.7|328.3|330.46|328.06|330.7|328.3|330.46|328.06|0
1649078500000|2022-04-04 13:21:40|330.62|328.22|330.46|328.06|330.62|328.22|330.46|328.06|0
1649078510000|2022-04-04 13:21:50|330.62|328.22|330.78|328.38|330.78|328.38|330.62|328.22|0
1649078520000|2022-04-04 13:22:00|330.62|328.22|330.46|328.06|330.78|328.38|330.46|328.06|0
1649078530000|2022-04-04 13:22:10|330.31|327.91|329.99|327.59|330.31|327.91|329.99|327.59|0
1649078540000|2022-04-04 13:22:20|330.31|327.91|330.31|327.91|330.46|328.06|330.31|327.91|0
1649078560000|2022-04-04 13:22:40|330.46|328.06|330.46|328.06|330.46|328.06|330.46|328.06|0
1649078570000|2022-04-04 13:22:50|330.62|328.22|330.62|328.22|330.62|328.22|330.62|328.22|0
1649078580000|2022-04-04 13:23:00|330.54|328.14|330.62|328.22|330.62|328.22|330.54|328.14|0
1649078600000|2022-04-04 13:23:20|330.78|328.38|330.78|328.38|330.78|328.38|330.78|328.38|0
1649078610000|2022-04-04 13:23:30|330.93|328.53|330.93|328.53|330.93|328.53|330.93|328.53|0
1649078620000|2022-04-04 13:23:40|330.78|328.38|330.93|328.53|330.93|328.53|330.78|328.38|0
1649078630000|2022-04-04 13:23:50|331.09|328.69|331.09|328.69|331.09|328.69|331.09|328.69|0
1649078640000|2022-04-04 13:24:00|330.78|328.38|330.78|328.38|330.78|328.38|330.78|328.38|0
1649078650000|2022-04-04 13:24:10|330.62|328.22|330.62|328.22|330.78|328.38|330.62|328.22|0
1649078660000|2022-04-04 13:24:20|330.46|328.06|330.46|328.06|330.46|328.06|330.46|328.06|0
1649078670000|2022-04-04 13:24:30|330.62|328.22|330.62|328.22|330.62|328.22|330.62|328.22|0
1649078680000|2022-04-04 13:24:40|330.78|328.38|330.78|328.38|330.78|328.38|330.78|328.38|0
1649078690000|2022-04-04 13:24:50|330.7|328.3|330.78|328.38|330.78|328.38|330.7|328.3|0
1649078700000|2022-04-04 13:25:00|330.62|328.22|330.54|328.14|330.62|328.22|330.46|328.06|0
1649078710000|2022-04-04 13:25:10|330.62|328.22|330.78|328.38|330.78|328.38|330.62|328.22|0
1649078720000|2022-04-04 13:25:20|330.93|328.53|330.93|328.53|330.93|328.53|330.93|328.53|0
1649078730000|2022-04-04 13:25:30|330.78|328.38|330.93|328.53|331.09|328.69|330.78|328.38|0
1649078740000|2022-04-04 13:25:40|331.09|328.69|330.93|328.53|331.09|328.69|330.93|328.53|0
1649078750000|2022-04-04 13:25:50|331.01|328.61|330.93|328.53|331.01|328.61|330.93|328.53|0
1649078760000|2022-04-04 13:26:00|330.77|328.37|330.77|328.37|330.77|328.37|330.77|328.37|0
1649078770000|2022-04-04 13:26:10|330.93|328.53|330.93|328.53|331.09|328.69|330.93|328.53|0
1649078780000|2022-04-04 13:26:20|330.62|328.22|330.46|328.06|330.77|328.37|330.46|328.06|0
1649078790000|2022-04-04 13:26:30|330.54|328.14|330.62|328.22|330.62|328.22|330.46|328.06|0
1649078800000|2022-04-04 13:26:40|330.46|328.06|330.46|328.06|330.46|328.06|330.46|328.06|0
1649078810000|2022-04-04 13:26:50|330.54|328.14|330.46|328.06|330.54|328.14|330.46|328.06|0
1649078820000|2022-04-04 13:27:00|330.77|328.37|331.09|328.69|331.09|328.69|330.77|328.37|0
1649078830000|2022-04-04 13:27:10|331.4|329|331.24|328.84|331.4|329|331.24|328.84|0
1649078840000|2022-04-04 13:27:20|331.09|328.69|331.56|329.16|331.56|329.16|331.09|328.69|0
1649078850000|2022-04-04 13:27:30|331.4|329|331.4|329|331.4|329|331.4|329|0
1649078860000|2022-04-04 13:27:40|331.24|328.84|331.4|329|331.4|329|331.24|328.84|0
1649078870000|2022-04-04 13:27:50|331.24|328.84|331.24|328.84|331.24|328.84|331.24|328.84|0
1649078880000|2022-04-04 13:28:00|331.09|328.69|331.24|328.84|331.24|328.84|331.01|328.61|0
1649078890000|2022-04-04 13:28:10|331.09|328.69|331.24|328.84|331.24|328.84|331.09|328.69|0
1649078900000|2022-04-04 13:28:20|331.09|328.69|331.24|328.84|331.24|328.84|330.93|328.53|0
1649078910000|2022-04-04 13:28:30|331.4|329|331.4|329|331.4|329|331.4|329|0
1649078920000|2022-04-04 13:28:40|331.24|328.84|331.09|328.69|331.4|329|331.09|328.69|0
1649078930000|2022-04-04 13:28:50|330.93|328.53|330.93|328.53|330.93|328.53|330.93|328.53|0
1649078940000|2022-04-04 13:29:00|331.01|328.61|330.93|328.53|331.01|328.61|330.93|328.53|0
1649078950000|2022-04-04 13:29:10|331.01|328.61|330.93|328.53|331.09|328.69|330.93|328.53|0
1649078960000|2022-04-04 13:29:20|331.09|328.69|331.01|328.61|331.09|328.69|331.01|328.61|0
1649078970000|2022-04-04 13:29:30|331.09|328.69|331.32|328.92|331.32|328.92|330.93|328.53|0
1649078980000|2022-04-04 13:29:40|331.56|329.16|332.18|329.78|332.18|329.78|331.56|329.16|0
1649078990000|2022-04-04 13:29:50|332.03|329.63|332.34|329.94|332.34|329.94|332.03|329.63|0
1649079000000|2022-04-04 13:30:00|332.65|330.25|332.65|330.25|333.13|330.73|332.65|330.25|0
1649079010000|2022-04-04 13:30:10|332.34|329.94|333.28|330.88|333.28|330.88|332.34|329.94|0
1649079020000|2022-04-04 13:30:20|332.97|330.57|332.97|330.57|332.97|330.57|332.81|330.41|0
1649079030000|2022-04-04 13:30:30|333.28|330.88|332.97|330.57|333.28|330.88|332.97|330.57|0
1649079040000|2022-04-04 13:30:40|333.12|330.72|333.12|330.72|333.44|331.04|333.12|330.72|0
1649079050000|2022-04-04 13:30:50|332.97|330.57|333.28|330.88|333.6|331.2|332.97|330.57|0
1649079060000|2022-04-04 13:31:00|333.12|330.72|333.91|331.51|333.91|331.51|333.12|330.72|0
1649079070000|2022-04-04 13:31:10|334.23|331.83|334.7|332.3|334.7|332.3|333.91|331.51|0
1649079080000|2022-04-04 13:31:20|334.86|332.46|334.7|332.3|334.86|332.46|334.54|332.14|0
1649079090000|2022-04-04 13:31:30|334.54|332.14|335.17|332.77|335.17|332.77|334.54|332.14|0
1649079100000|2022-04-04 13:31:40|335.01|332.61|335.33|332.93|335.33|332.93|335.01|332.61|0
1649079110000|2022-04-04 13:31:50|335.01|332.61|335.01|332.61|335.01|332.61|335.01|332.61|0
1649079120000|2022-04-04 13:32:00|335.17|332.77|335.33|332.93|335.49|333.09|335.17|332.77|0
1649079130000|2022-04-04 13:32:10|335.49|333.09|335.64|333.24|335.8|333.4|335.49|333.09|0
1649079140000|2022-04-04 13:32:20|335.49|333.09|335.49|333.09|335.49|333.09|335.49|333.09|0
1649079150000|2022-04-04 13:32:30|335.17|332.77|335.01|332.61|335.33|332.93|335.01|332.61|0
1649079160000|2022-04-04 13:32:40|334.86|332.46|334.86|332.46|334.86|332.46|334.7|332.3|0
1649079170000|2022-04-04 13:32:50|335.01|332.61|334.54|332.14|335.01|332.61|334.54|332.14|0
1649079180000|2022-04-04 13:33:00|334.7|332.3|334.86|332.46|335.01|332.61|334.7|332.3|0
1649079190000|2022-04-04 13:33:10|335.33|332.93|335.33|332.93|335.49|333.09|335.33|332.93|0
1649079200000|2022-04-04 13:33:20|335.49|333.09|335.17|332.77|335.49|333.09|335.17|332.77|0
1649079210000|2022-04-04 13:33:30|335.01|332.61|334.13|331.73|335.01|332.61|334.13|331.73|0
1649079220000|2022-04-04 13:33:40|334.44|332.04|336.07|333.67|336.07|333.67|334.44|332.04|0
1649079230000|2022-04-04 13:33:50|336.54|334.14|337.97|335.57|337.97|335.57|336.54|334.14|0
1649079240000|2022-04-04 13:34:00|338.28|335.88|338.28|335.88|338.52|336.12|338.28|335.88|0
1649079250000|2022-04-04 13:34:10|338.12|335.72|337.97|335.57|338.28|335.88|337.81|335.41|0
1649079260000|2022-04-04 13:34:20|338.28|335.88|337.49|335.09|338.28|335.88|337.49|335.09|0
1649079270000|2022-04-04 13:34:30|337.65|335.25|337.81|335.41|337.81|335.41|337.65|335.25|0
1649079280000|2022-04-04 13:34:40|338.12|335.72|337.49|335.09|338.28|335.88|337.49|335.09|0
1649079290000|2022-04-04 13:34:50|337.65|335.25|337.81|335.41|337.81|335.41|337.65|335.25|0
1649079300000|2022-04-04 13:35:00|337.65|335.25|337.17|334.77|337.81|335.41|337.17|334.77|0
1649079310000|2022-04-04 13:35:10|336.31|333.91|335.6|333.2|336.31|333.91|335.6|333.2|0
1649079320000|2022-04-04 13:35:20|335.68|333.28|336.54|334.14|336.54|334.14|335.68|333.28|0
1649079330000|2022-04-04 13:35:30|336.86|334.46|336.7|334.3|336.86|334.46|336.7|334.3|0
1649079340000|2022-04-04 13:35:40|337.17|334.77|336.54|334.14|337.17|334.77|336.54|334.14|0
1649079350000|2022-04-04 13:35:50|336.7|334.3|336.7|334.3|337.02|334.62|336.7|334.3|0
1649079360000|2022-04-04 13:36:00|336.54|334.14|336.54|334.14|336.54|334.14|336.38|333.98|0
1649079370000|2022-04-04 13:36:10|336.7|334.3|337.17|334.77|337.17|334.77|336.7|334.3|0
1649079380000|2022-04-04 13:36:20|337.02|334.62|336.7|334.3|337.33|334.93|336.7|334.3|0
1649079390000|2022-04-04 13:36:30|336.54|334.14|336.07|333.67|336.54|334.14|335.91|333.51|0
1649079400000|2022-04-04 13:36:40|335.91|333.51|335.91|333.51|336.23|333.83|335.91|333.51|0
1649079410000|2022-04-04 13:36:50|335.75|333.35|335.75|333.35|335.75|333.35|335.44|333.04|0
1649079420000|2022-04-04 13:37:00|335.91|333.51|336.54|334.14|336.54|334.14|335.91|333.51|0
1649079430000|2022-04-04 13:37:10|336.38|333.98|336.7|334.3|336.7|334.3|336.38|333.98|0
1649079440000|2022-04-04 13:37:20|336.07|333.67|336.23|333.83|336.38|333.98|336.07|333.67|0
1649079450000|2022-04-04 13:37:30|336.38|333.98|336.23|333.83|336.38|333.98|336.23|333.83|0
1649079460000|2022-04-04 13:37:40|336.86|334.46|336.7|334.3|336.86|334.46|336.54|334.14|0
1649079470000|2022-04-04 13:37:50|336.86|334.46|336.62|334.22|337.02|334.62|336.54|334.14|0
1649079480000|2022-04-04 13:38:00|336.23|333.83|336.23|333.83|336.23|333.83|335.99|333.59|0
1649079490000|2022-04-04 13:38:10|336.31|333.91|335.91|333.51|336.31|333.91|335.91|333.51|0
1649079500000|2022-04-04 13:38:20|334.81|332.41|334.96|332.56|335.05|332.65|334.81|332.41|0
1649079510000|2022-04-04 13:38:30|335.44|333.04|335.28|332.88|335.44|333.04|335.28|332.88|0
1649079520000|2022-04-04 13:38:40|335.59|333.19|335.44|333.04|335.59|333.19|335.44|333.04|0
1649079530000|2022-04-04 13:38:50|334.96|332.56|335.12|332.72|335.12|332.72|334.96|332.56|0
1649079540000|2022-04-04 13:39:00|335.28|332.88|335.75|333.35|335.75|333.35|335.28|332.88|0
1649079550000|2022-04-04 13:39:10|335.68|333.28|335.75|333.35|335.91|333.51|335.68|333.28|0
1649079560000|2022-04-04 13:39:20|335.44|333.04|336.07|333.67|336.07|333.67|335.44|333.04|0
1649079570000|2022-04-04 13:39:30|336.31|333.91|337.17|334.77|337.17|334.77|336.31|333.91|0
1649079580000|2022-04-04 13:39:40|337.33|334.93|337.17|334.77|337.33|334.93|336.86|334.46|0
1649079590000|2022-04-04 13:39:50|337.1|334.7|337.01|334.61|337.17|334.77|337.01|334.61|0
1649079600000|2022-04-04 13:40:00|336.7|334.3|335.44|333.04|336.7|334.3|335.36|332.96|0
1649079610000|2022-04-04 13:40:10|334.81|332.41|333.39|330.99|334.81|332.41|333.39|330.99|0
1649079620000|2022-04-04 13:40:20|333.55|331.15|333.08|330.68|333.71|331.31|333.08|330.68|0
1649079630000|2022-04-04 13:40:30|333.39|330.99|332.76|330.36|333.39|330.99|332.76|330.36|0
1649079640000|2022-04-04 13:40:40|332.92|330.52|332.76|330.36|332.92|330.52|332.76|330.36|0
1649079650000|2022-04-04 13:40:50|332.61|330.21|333.08|330.68|333.71|331.31|332.61|330.21|0
1649079660000|2022-04-04 13:41:00|332.45|330.05|332.76|330.36|332.92|330.52|332.37|329.97|0
1649079670000|2022-04-04 13:41:10|332.29|329.89|332.45|330.05|332.45|330.05|332.14|329.74|0
1649079680000|2022-04-04 13:41:20|332.29|329.89|332.45|330.05|332.45|330.05|332.06|329.66|0
1649079690000|2022-04-04 13:41:30|332.61|330.21|332.29|329.89|332.76|330.36|332.29|329.89|0
1649079700000|2022-04-04 13:41:40|332.14|329.74|332.45|330.05|332.45|330.05|332.14|329.74|0
1649079710000|2022-04-04 13:41:50|332.76|330.36|332.92|330.52|332.92|330.52|332.76|330.36|0
1649079720000|2022-04-04 13:42:00|333|330.6|332.61|330.21|333|330.6|332.61|330.21|0
1649079730000|2022-04-04 13:42:10|332.45|330.05|333.08|330.68|333.08|330.68|332.45|330.05|0
1649079740000|2022-04-04 13:42:20|333.23|330.83|333.08|330.68|333.23|330.83|333.08|330.68|0
1649079750000|2022-04-04 13:42:30|332.92|330.52|332.92|330.52|333|330.6|332.92|330.52|0
1649079760000|2022-04-04 13:42:40|332.76|330.36|333.08|330.68|333.08|330.68|332.61|330.21|0
1649079770000|2022-04-04 13:42:50|332.69|330.29|332.76|330.36|333.08|330.68|332.69|330.29|0
1649079780000|2022-04-04 13:43:00|332.61|330.21|333|330.6|333|330.6|332.61|330.21|0
1649079790000|2022-04-04 13:43:10|333.08|330.68|333.39|330.99|333.39|330.99|333.08|330.68|0
1649079800000|2022-04-04 13:43:20|333.08|330.68|333.08|330.68|333.39|330.99|333.08|330.68|0
1649079810000|2022-04-04 13:43:30|332.76|330.36|332.61|330.21|332.92|330.52|332.45|330.05|0
1649079820000|2022-04-04 13:43:40|332.45|330.05|332.92|330.52|332.92|330.52|332.45|330.05|0
1649079830000|2022-04-04 13:43:50|332.69|330.29|332.76|330.36|332.76|330.36|332.61|330.21|0
1649079840000|2022-04-04 13:44:00|332.84|330.44|333.23|330.83|333.23|330.83|332.84|330.44|0
1649079850000|2022-04-04 13:44:10|333.39|330.99|333.55|331.15|333.7|331.3|333.39|330.99|0
1649079860000|2022-04-04 13:44:20|333.39|330.99|333.55|331.15|333.7|331.3|333.39|330.99|0
1649079870000|2022-04-04 13:44:30|333.7|331.3|333.55|331.15|333.7|331.3|333.23|330.83|0
1649079880000|2022-04-04 13:44:40|333.7|331.3|332.92|330.52|333.7|331.3|332.84|330.44|0
1649079890000|2022-04-04 13:44:50|333.08|330.68|333.08|330.68|333.55|331.15|333.08|330.68|0
1649079900000|2022-04-04 13:45:00|332.76|330.36|332.92|330.52|332.92|330.52|332.45|330.05|0
1649079910000|2022-04-04 13:45:10|333.08|330.68|333.39|330.99|333.39|330.99|333.08|330.68|0
1649079920000|2022-04-04 13:45:20|333.7|331.3|334.8|332.4|334.8|332.4|333.7|331.3|0
1649079930000|2022-04-04 13:45:30|334.65|332.25|334.65|332.25|334.65|332.25|334.49|332.09|0
1649079940000|2022-04-04 13:45:40|334.73|332.33|333.39|330.99|334.73|332.33|333.39|330.99|0
1649079950000|2022-04-04 13:45:50|333.23|330.83|333.86|331.46|333.86|331.46|333.23|330.83|0
1649079960000|2022-04-04 13:46:00|334.17|331.77|333.86|331.46|334.17|331.77|333.86|331.46|0
1649079970000|2022-04-04 13:46:10|333.63|331.23|333.23|330.83|333.63|331.23|333.16|330.76|0
1649079980000|2022-04-04 13:46:20|333.39|330.99|333.63|331.23|333.63|331.23|333.39|330.99|0
1649079990000|2022-04-04 13:46:30|333.78|331.38|334.17|331.77|334.8|332.4|333.7|331.3|0
1649080000000|2022-04-04 13:46:40|333.86|331.46|334.02|331.62|334.02|331.62|333.86|331.46|0
1649080010000|2022-04-04 13:46:50|334.33|331.93|334.65|332.25|334.8|332.4|334.33|331.93|0
1649080020000|2022-04-04 13:47:00|334.8|332.4|335.28|332.88|335.28|332.88|334.57|332.17|0
1649080030000|2022-04-04 13:47:10|335.43|333.03|335.28|332.88|335.43|333.03|334.96|332.56|0
1649080040000|2022-04-04 13:47:20|335.75|333.35|335.91|333.51|335.91|333.51|335.75|333.35|0
1649080050000|2022-04-04 13:47:30|335.59|333.19|334.8|332.4|335.59|333.19|334.8|332.4|0
1649080060000|2022-04-04 13:47:40|334.49|332.09|334.49|332.09|334.49|332.09|334.49|332.09|0
1649080070000|2022-04-04 13:47:50|334.65|332.25|334.65|332.25|334.8|332.4|334.49|332.09|0
1649080080000|2022-04-04 13:48:00|334.96|332.56|334.65|332.25|334.96|332.56|334.65|332.25|0
1649080090000|2022-04-04 13:48:10|334.49|332.09|334.8|332.4|334.8|332.4|334.33|331.93|0
1649080100000|2022-04-04 13:48:20|335.28|332.88|335.2|332.8|335.28|332.88|334.96|332.56|0
1649080110000|2022-04-04 13:48:30|335.43|333.03|334.49|332.09|335.43|333.03|334.17|331.77|0
1649080120000|2022-04-04 13:48:40|334.41|332.01|334.1|331.7|334.49|332.09|334.1|331.7|0
1649080130000|2022-04-04 13:48:50|334.02|331.62|334.02|331.62|334.17|331.77|334.02|331.62|0
1649080140000|2022-04-04 13:49:00|334.17|331.77|333.86|331.46|334.17|331.77|333.7|331.3|0
1649080150000|2022-04-04 13:49:10|333.54|331.14|333.39|330.99|333.54|331.14|333.39|330.99|0
1649080160000|2022-04-04 13:49:20|333.54|331.14|333.7|331.3|333.7|331.3|333.54|331.14|0
1649080170000|2022-04-04 13:49:30|333.86|331.46|333.86|331.46|334.17|331.77|333.86|331.46|0
1649080180000|2022-04-04 13:49:40|333.39|330.99|332.76|330.36|333.39|330.99|332.76|330.36|0
1649080190000|2022-04-04 13:49:50|332.45|330.05|331.98|329.58|332.45|330.05|331.98|329.58|0
1649080200000|2022-04-04 13:50:00|332.13|329.73|330.1|327.7|332.13|329.73|330.1|327.7|0
1649080210000|2022-04-04 13:50:10|329.94|327.54|330.1|327.7|330.26|327.86|329.94|327.54|0
1649080220000|2022-04-04 13:50:20|330.41|328.01|331.04|328.64|331.04|328.64|330.41|328.01|0
1649080230000|2022-04-04 13:50:30|330.88|328.48|330.88|328.48|331.04|328.64|330.88|328.48|0
1649080240000|2022-04-04 13:50:40|330.26|327.86|329.48|327.08|330.26|327.86|329.48|327.08|0
1649080250000|2022-04-04 13:50:50|329.16|326.76|329.56|327.16|329.63|327.23|329.16|326.76|0
1649080260000|2022-04-04 13:51:00|329.63|327.23|329.48|327.08|329.63|327.23|329.16|326.76|0
1649080270000|2022-04-04 13:51:10|329.94|327.54|329.79|327.39|329.94|327.54|329.79|327.39|0
1649080280000|2022-04-04 13:51:20|329.94|327.54|329.79|327.39|330.1|327.7|329.79|327.39|0
1649080290000|2022-04-04 13:51:30|329.63|327.23|329.94|327.54|329.94|327.54|329.63|327.23|0
1649080300000|2022-04-04 13:51:40|330.1|327.7|329.56|327.16|330.1|327.7|329.56|327.16|0
1649080310000|2022-04-04 13:51:50|329.63|327.23|329.94|327.54|329.94|327.54|329.63|327.23|0
1649080320000|2022-04-04 13:52:00|330.1|327.7|330.26|327.86|330.26|327.86|330.1|327.7|0
1649080330000|2022-04-04 13:52:10|329.79|327.39|329.48|327.08|329.79|327.39|329.48|327.08|0
1649080340000|2022-04-04 13:52:20|329.32|326.92|329.63|327.23|329.63|327.23|329.32|326.92|0
1649080350000|2022-04-04 13:52:30|329.94|327.54|331.56|329.16|331.72|329.32|329.94|327.54|0
1649080360000|2022-04-04 13:52:40|331.72|329.32|330.24|327.84|331.72|329.32|330.09|327.69|0
1649080370000|2022-04-04 13:52:50|330.33|327.93|329.93|327.53|330.4|328|329.93|327.53|0
1649080380000|2022-04-04 13:53:00|330.09|327.69|330.09|327.69|330.09|327.69|329.78|327.38|0
1649080390000|2022-04-04 13:53:10|329.93|327.53|329.62|327.22|329.93|327.53|329.31|326.91|0
1649080400000|2022-04-04 13:53:20|329.31|326.91|329.15|326.75|329.31|326.91|329.15|326.75|0
1649080410000|2022-04-04 13:53:30|329.31|326.91|329.31|326.91|329.47|327.07|329.31|326.91|0
1649080420000|2022-04-04 13:53:40|329|326.6|329|326.6|329.15|326.75|328.69|326.29|0
1649080430000|2022-04-04 13:53:50|328.84|326.44|328.53|326.13|328.84|326.44|328.53|326.13|0
1649080440000|2022-04-04 13:54:00|328.61|326.21|328.53|326.13|328.61|326.21|328.38|325.98|0
1649080450000|2022-04-04 13:54:10|328.69|326.29|329|326.6|329.15|326.75|328.69|326.29|0
1649080460000|2022-04-04 13:54:20|328.69|326.29|328.69|326.29|328.77|326.37|328.69|326.29|0
1649080470000|2022-04-04 13:54:30|328.53|326.13|327.75|325.35|328.53|326.13|327.75|325.35|0
1649080480000|2022-04-04 13:54:40|327.6|325.2|327.53|325.13|327.6|325.2|327.53|325.13|0
1649080490000|2022-04-04 13:54:50|327.44|325.04|327.75|325.35|328.07|325.67|327.44|325.04|0
1649080500000|2022-04-04 13:55:00|327.44|325.04|326.51|324.11|327.44|325.04|326.51|324.11|0
1649080510000|2022-04-04 13:55:10|326.67|324.27|326.36|323.96|326.67|324.27|326.36|323.96|0
1649080520000|2022-04-04 13:55:20|326.29|323.89|326.82|324.42|326.82|324.42|326.29|323.89|0
1649080530000|2022-04-04 13:55:30|326.67|324.27|326.36|323.96|326.67|324.27|326.36|323.96|0
1649080540000|2022-04-04 13:55:40|326.51|324.11|326.01|323.61|326.51|324.11|326.01|323.61|0
1649080550000|2022-04-04 13:55:50|324.84|322.44|323.61|321.21|324.84|322.44|323.61|321.21|0
1649080560000|2022-04-04 13:56:00|323.76|321.36|323.45|321.05|323.76|321.36|323.3|320.9|0
1649080570000|2022-04-04 13:56:10|323.61|321.21|324.96|322.56|324.96|322.56|323.61|321.21|0
1649080580000|2022-04-04 13:56:20|324.81|322.41|325.12|322.72|325.12|322.72|324.81|322.41|0
1649080590000|2022-04-04 13:56:30|323.95|321.55|324.1|321.7|324.1|321.7|323.95|321.55|0
1649080600000|2022-04-04 13:56:40|323.95|321.55|323.95|321.55|323.95|321.55|323.79|321.39|0
1649080610000|2022-04-04 13:56:50|324.1|321.7|324.26|321.86|324.26|321.86|324.1|321.7|0
1649080620000|2022-04-04 13:57:00|324.72|322.32|324.88|322.48|324.88|322.48|324.72|322.32|0
1649080630000|2022-04-04 13:57:10|325.03|322.63|325.19|322.79|325.19|322.79|324.96|322.56|0
1649080640000|2022-04-04 13:57:20|325.03|322.63|324.96|322.56|325.03|322.63|324.88|322.48|0
1649080650000|2022-04-04 13:57:30|324.88|322.48|324.88|322.48|324.88|322.48|324.72|322.32|0
1649080660000|2022-04-04 13:57:40|325.03|322.63|324.88|322.48|325.03|322.63|324.72|322.32|0
1649080670000|2022-04-04 13:57:50|325.03|322.63|324.96|322.56|325.03|322.63|324.88|322.48|0
1649080680000|2022-04-04 13:58:00|325.03|322.63|324.72|322.32|325.19|322.79|324.72|322.32|0
1649080690000|2022-04-04 13:58:10|324.88|322.48|324.41|322.01|324.88|322.48|324.41|322.01|0
1649080700000|2022-04-04 13:58:20|324.26|321.86|324.1|321.7|324.26|321.86|324.1|321.7|0
1649080710000|2022-04-04 13:58:30|324.26|321.86|324.1|321.7|324.72|322.32|324.1|321.7|0
1649080720000|2022-04-04 13:58:40|324.26|321.86|324.41|322.01|324.41|322.01|324.1|321.7|0
1649080730000|2022-04-04 13:58:50|324.57|322.17|324.26|321.86|324.57|322.17|324.26|321.86|0
1649080740000|2022-04-04 13:59:00|324.1|321.7|323.95|321.55|324.1|321.7|323.79|321.39|0
1649080750000|2022-04-04 13:59:10|323.79|321.39|323.95|321.55|323.95|321.55|323.79|321.39|0
1649080760000|2022-04-04 13:59:20|323.79|321.39|323.87|321.47|323.95|321.55|323.79|321.39|0
1649080770000|2022-04-04 13:59:30|323.95|321.55|323.79|321.39|323.95|321.55|323.79|321.39|0
1649080780000|2022-04-04 13:59:40|323.64|321.24|323.95|321.55|323.95|321.55|323.64|321.24|0
1649080790000|2022-04-04 13:59:50|323.87|321.47|324.1|321.7|324.1|321.7|323.87|321.47|0
1649080800000|2022-04-04 14:00:00|323.95|321.55|324.41|322.01|324.41|322.01|323.64|321.24|0
1649080810000|2022-04-04 14:00:10|324.34|321.94|324.41|322.01|324.56|322.16|324.34|321.94|0
1649080820000|2022-04-04 14:00:20|324.1|321.7|324.1|321.7|324.26|321.86|323.95|321.55|0
1649080830000|2022-04-04 14:00:30|323.95|321.55|324.41|322.01|324.41|322.01|323.95|321.55|0
1649080840000|2022-04-04 14:00:40|324.49|322.09|324.87|322.47|324.87|322.47|324.49|322.09|0
1649080850000|2022-04-04 14:00:50|324.41|322.01|324.1|321.7|324.41|322.01|324.1|321.7|0
1649080860000|2022-04-04 14:01:00|324.26|321.86|324.87|322.47|324.87|322.47|324.26|321.86|0
1649080870000|2022-04-04 14:01:10|324.56|322.16|324.1|321.7|324.56|322.16|324.1|321.7|0
1649080880000|2022-04-04 14:01:20|323.95|321.55|324.56|322.16|324.56|322.16|323.95|321.55|0
1649080890000|2022-04-04 14:01:30|324.26|321.86|324.41|322.01|324.41|322.01|324.1|321.7|0
1649080900000|2022-04-04 14:01:40|324.1|321.7|324.34|321.94|324.41|322.01|324.1|321.7|0
1649080910000|2022-04-04 14:01:50|324.41|322.01|323.95|321.55|324.56|322.16|323.79|321.39|0
1649080920000|2022-04-04 14:02:00|323.64|321.24|323.64|321.24|323.79|321.39|323.64|321.24|0
1649080930000|2022-04-04 14:02:10|323.95|321.55|323.79|321.39|323.95|321.55|323.48|321.08|0
1649080940000|2022-04-04 14:02:20|324.1|321.7|323.95|321.55|324.1|321.7|323.79|321.39|0
1649080950000|2022-04-04 14:02:30|323.79|321.39|323.79|321.39|323.79|321.39|323.64|321.24|0
1649080960000|2022-04-04 14:02:40|323.64|321.24|324.1|321.7|324.1|321.7|323.64|321.24|0
1649080970000|2022-04-04 14:02:50|323.79|321.39|323.95|321.55|324.41|322.01|323.79|321.39|0
1649080980000|2022-04-04 14:03:00|323.87|321.47|323.79|321.39|324.1|321.7|323.79|321.39|0
1649080990000|2022-04-04 14:03:10|323.64|321.24|323.64|321.24|323.95|321.55|323.64|321.24|0
1649081000000|2022-04-04 14:03:20|323.79|321.39|323.64|321.24|323.79|321.39|323.48|321.08|0
1649081010000|2022-04-04 14:03:30|323.79|321.39|323.95|321.55|323.95|321.55|323.79|321.39|0
1649081020000|2022-04-04 14:03:40|324.1|321.7|323.64|321.24|324.1|321.7|323.64|321.24|0
1649081030000|2022-04-04 14:03:50|323.79|321.39|324.1|321.7|324.1|321.7|323.79|321.39|0
1649081040000|2022-04-04 14:04:00|323.87|321.47|324.25|321.85|324.25|321.85|323.87|321.47|0
1649081050000|2022-04-04 14:04:10|324.41|322.01|323.79|321.39|324.56|322.16|323.79|321.39|0
1649081060000|2022-04-04 14:04:20|323.48|321.08|323.79|321.39|323.79|321.39|323.48|321.08|0
1649081070000|2022-04-04 14:04:30|323.94|321.54|323.79|321.39|323.94|321.54|323.64|321.24|0
1649081080000|2022-04-04 14:04:40|323.94|321.54|323.64|321.24|323.94|321.54|323.64|321.24|0
1649081090000|2022-04-04 14:04:50|323.94|321.54|323.79|321.39|323.94|321.54|323.79|321.39|0
1649081100000|2022-04-04 14:05:00|323.94|321.54|323.94|321.54|323.94|321.54|323.79|321.39|0
1649081110000|2022-04-04 14:05:10|323.48|321.08|323.64|321.24|323.79|321.39|323.48|321.08|0
1649081120000|2022-04-04 14:05:20|323.79|321.39|324.33|321.93|324.33|321.93|323.64|321.24|0
1649081130000|2022-04-04 14:05:30|324.56|322.16|323.79|321.39|324.56|322.16|323.79|321.39|0
1649081140000|2022-04-04 14:05:40|323.94|321.54|324.1|321.7|324.1|321.7|323.94|321.54|0
1649081150000|2022-04-04 14:05:50|323.79|321.39|324.1|321.7|324.1|321.7|323.79|321.39|0
1649081160000|2022-04-04 14:06:00|324.41|322.01|323.64|321.24|324.41|322.01|323.64|321.24|0
1649081170000|2022-04-04 14:06:10|323.63|321.23|323.63|321.23|323.79|321.39|323.63|321.23|0
1649081180000|2022-04-04 14:06:20|323.48|321.08|323.63|321.23|323.94|321.54|323.48|321.08|0
1649081190000|2022-04-04 14:06:30|323.94|321.54|323.79|321.39|323.94|321.54|323.79|321.39|0
1649081200000|2022-04-04 14:06:40|323.63|321.23|323.79|321.39|323.79|321.39|323.48|321.08|0
1649081210000|2022-04-04 14:06:50|323.48|321.08|323.33|320.93|323.48|321.08|323.33|320.93|0
1649081220000|2022-04-04 14:07:00|323.48|321.08|323.48|321.08|323.48|321.08|323.33|320.93|0
1649081230000|2022-04-04 14:07:10|323.94|321.54|324.1|321.7|324.25|321.85|323.79|321.39|0
1649081240000|2022-04-04 14:07:20|324.41|322.01|324.56|322.16|324.56|322.16|324.25|321.85|0
1649081250000|2022-04-04 14:07:30|324.72|322.32|324.56|322.16|324.72|322.32|324.41|322.01|0
1649081260000|2022-04-04 14:07:40|324.25|321.85|324.41|322.01|324.41|322.01|324.25|321.85|0
1649081270000|2022-04-04 14:07:50|324.56|322.16|324.56|322.16|324.56|322.16|324.41|322.01|0
1649081280000|2022-04-04 14:08:00|324.41|322.01|324.56|322.16|324.56|322.16|323.94|321.54|0
1649081290000|2022-04-04 14:08:10|324.41|322.01|324.72|322.32|325.03|322.63|324.41|322.01|0
1649081300000|2022-04-04 14:08:20|323.39|320.99|323.55|321.15|323.55|321.15|323.39|320.99|0
1649081310000|2022-04-04 14:08:30|323.39|320.99|323.55|321.15|323.55|321.15|323.24|320.84|0
1649081320000|2022-04-04 14:08:40|323.24|320.84|323.08|320.68|323.32|320.92|323.08|320.68|0
1649081330000|2022-04-04 14:08:50|323.24|320.84|323.24|320.84|323.39|320.99|323.24|320.84|0
1649081340000|2022-04-04 14:09:00|323.39|320.99|323.24|320.84|323.39|320.99|323.08|320.68|0
1649081350000|2022-04-04 14:09:10|323.16|320.76|323.24|320.84|323.24|320.84|323.16|320.76|0
1649081380000|2022-04-04 14:09:40|323.55|321.15|323.86|321.46|323.86|321.46|323.55|321.15|0
1649081390000|2022-04-04 14:09:50|323.55|321.15|323.7|321.3|323.7|321.3|323.55|321.15|0
1649081400000|2022-04-04 14:10:00|323.08|320.68|324.01|321.61|324.17|321.77|323.08|320.68|0
1649081410000|2022-04-04 14:10:10|323.86|321.46|323.86|321.46|324.17|321.77|323.86|321.46|0
1649081420000|2022-04-04 14:10:20|324.01|321.61|323.55|321.15|324.01|321.61|323.55|321.15|0
1649081430000|2022-04-04 14:10:30|324.01|321.61|324.01|321.61|324.01|321.61|324.01|321.61|0
1649081440000|2022-04-04 14:10:40|324.17|321.77|323.7|321.3|324.17|321.77|323.7|321.3|0
1649081450000|2022-04-04 14:10:50|323.86|321.46|324.01|321.61|324.01|321.61|323.55|321.15|0
1649081460000|2022-04-04 14:11:00|324.17|321.77|323.24|320.84|324.17|321.77|323.24|320.84|0
1649081470000|2022-04-04 14:11:10|323.39|320.99|323.39|320.99|323.55|321.15|323.39|320.99|0
1649081480000|2022-04-04 14:11:20|323.24|320.84|322.77|320.37|323.24|320.84|322.77|320.37|0
1649081490000|2022-04-04 14:11:30|322.62|320.22|322.77|320.37|322.93|320.53|322.62|320.22|0
1649081500000|2022-04-04 14:11:40|322.62|320.22|322.46|320.06|322.62|320.22|322.46|320.06|0
1649081510000|2022-04-04 14:11:50|322.62|320.22|322.62|320.22|322.77|320.37|322.62|320.22|0
1649081520000|2022-04-04 14:12:00|322.7|320.3|322.15|319.75|322.7|320.3|322.15|319.75|0
1649081530000|2022-04-04 14:12:10|322.62|320.22|323.39|320.99|323.39|320.99|322.62|320.22|0
1649081540000|2022-04-04 14:12:20|323.24|320.84|322.77|320.37|323.39|320.99|322.77|320.37|0
1649081550000|2022-04-04 14:12:30|322.46|320.06|322|319.6|322.46|320.06|322|319.6|0
1649081560000|2022-04-04 14:12:40|324.01|321.61|323.55|321.15|324.01|321.61|323.39|320.99|0
1649081570000|2022-04-04 14:12:50|323.39|320.99|323.08|320.68|323.55|321.15|323.08|320.68|0
1649081580000|2022-04-04 14:13:00|323.24|320.84|323.7|321.3|323.7|321.3|323.24|320.84|0
1649081590000|2022-04-04 14:13:10|323.86|321.46|324.48|322.08|324.48|322.08|323.86|321.46|0
1649081600000|2022-04-04 14:13:20|324.63|322.23|325.25|322.85|325.25|322.85|324.63|322.23|0
1649081610000|2022-04-04 14:13:30|325.1|322.7|325.1|322.7|325.1|322.7|325.1|322.7|0
1649081620000|2022-04-04 14:13:40|324.94|322.54|325.25|322.85|325.25|322.85|324.94|322.54|0
1649081630000|2022-04-04 14:13:50|325.41|323.01|325.57|323.17|325.57|323.17|325.41|323.01|0
1649081640000|2022-04-04 14:14:00|325.96|323.56|325.25|322.85|325.96|323.56|324.94|322.54|0
1649081650000|2022-04-04 14:14:10|325.1|322.7|325.1|322.7|325.1|322.7|324.94|322.54|0
1649081660000|2022-04-04 14:14:20|325.25|322.85|324.79|322.39|325.41|323.01|324.79|322.39|0
1649081670000|2022-04-04 14:14:30|324.94|322.54|325.25|322.85|325.41|323.01|324.94|322.54|0
1649081680000|2022-04-04 14:14:40|325.1|322.7|324.79|322.39|325.1|322.7|324.63|322.23|0
1649081690000|2022-04-04 14:14:50|325.1|322.7|325.25|322.85|325.25|322.85|325.1|322.7|0
1649081700000|2022-04-04 14:15:00|325.57|323.17|325.72|323.32|325.72|323.32|325.25|322.85|0
1649081710000|2022-04-04 14:15:10|325.57|323.17|325.57|323.17|325.57|323.17|325.41|323.01|0
1649081720000|2022-04-04 14:15:20|325.41|323.01|325.72|323.32|325.72|323.32|325.41|323.01|0
1649081730000|2022-04-04 14:15:30|325.88|323.48|326.03|323.63|326.19|323.79|325.88|323.48|0
1649081740000|2022-04-04 14:15:40|326.19|323.79|326.34|323.94|326.34|323.94|326.19|323.79|0
1649081750000|2022-04-04 14:15:50|326.66|324.26|326.66|324.26|326.81|324.41|326.66|324.26|0
1649081760000|2022-04-04 14:16:00|326.34|323.94|326.34|323.94|326.5|324.1|326.34|323.94|0
1649081770000|2022-04-04 14:16:10|325.88|323.48|326.97|324.57|326.97|324.57|325.88|323.48|0
1649081780000|2022-04-04 14:16:20|326.81|324.41|326.81|324.41|326.81|324.41|326.81|324.41|0
1649081790000|2022-04-04 14:16:30|326.65|324.25|327.12|324.72|327.12|324.72|326.65|324.25|0
1649081810000|2022-04-04 14:16:50|327.28|324.88|327.75|325.35|327.75|325.35|327.28|324.88|0
1649081820000|2022-04-04 14:17:00|328.06|325.66|329.15|326.75|329.15|326.75|328.06|325.66|0
1649081830000|2022-04-04 14:17:10|329.31|326.91|329.15|326.75|329.31|326.91|329.15|326.75|0
1649081840000|2022-04-04 14:17:20|328.84|326.44|328.69|326.29|328.84|326.44|328.69|326.29|0
1649081850000|2022-04-04 14:17:30|328.53|326.13|328.84|326.44|328.84|326.44|328.37|325.97|0
1649081860000|2022-04-04 14:17:40|328.68|326.28|328.84|326.44|328.84|326.44|328.68|326.28|0
1649081870000|2022-04-04 14:17:50|328.68|326.28|328.53|326.13|328.68|326.28|328.53|326.13|0
1649081880000|2022-04-04 14:18:00|328.77|326.37|329|326.6|329|326.6|328.77|326.37|0
1649081890000|2022-04-04 14:18:10|328.84|326.44|328.68|326.28|328.84|326.44|328.68|326.28|0
1649081900000|2022-04-04 14:18:20|328.84|326.44|328.61|326.21|328.84|326.44|328.61|326.21|0
1649081910000|2022-04-04 14:18:30|328.22|325.82|327.9|325.5|328.37|325.97|327.75|325.35|0
1649081920000|2022-04-04 14:18:40|327.75|325.35|327.59|325.19|327.75|325.35|327.43|325.03|0
1649081930000|2022-04-04 14:18:50|327.75|325.35|327.43|325.03|327.75|325.35|327.43|325.03|0
1649081940000|2022-04-04 14:19:00|327.28|324.88|327.12|324.72|327.28|324.88|327.12|324.72|0
1649081950000|2022-04-04 14:19:10|326.97|324.57|326.65|324.25|326.97|324.57|326.65|324.25|0
1649081960000|2022-04-04 14:19:20|326.81|324.41|326.81|324.41|326.81|324.41|326.81|324.41|0
1649081970000|2022-04-04 14:19:30|326.65|324.25|326.34|323.94|326.65|324.25|326.34|323.94|0
1649081980000|2022-04-04 14:19:40|326.19|323.79|325.87|323.47|326.34|323.94|325.87|323.47|0
1649081990000|2022-04-04 14:19:50|325.72|323.32|325.72|323.32|325.72|323.32|325.72|323.32|0
1649082000000|2022-04-04 14:20:00|325.56|323.16|325.1|322.7|325.56|323.16|324.94|322.54|0
1649082010000|2022-04-04 14:20:10|325.56|323.16|325.41|323.01|325.72|323.32|325.41|323.01|0
1649082020000|2022-04-04 14:20:20|325.56|323.16|325.72|323.32|325.72|323.32|325.41|323.01|0
1649082030000|2022-04-04 14:20:30|325.87|323.47|325.56|323.16|325.87|323.47|325.56|323.16|0
1649082040000|2022-04-04 14:20:40|325.33|322.93|325.1|322.7|325.41|323.01|325.1|322.7|0
1649082050000|2022-04-04 14:20:50|325.25|322.85|325.25|322.85|325.25|322.85|325.1|322.7|0
1649082060000|2022-04-04 14:21:00|325.1|322.7|325.1|322.7|325.1|322.7|325.1|322.7|0
1649082070000|2022-04-04 14:21:10|324.94|322.54|324.63|322.23|324.94|322.54|324.63|322.23|0
1649082080000|2022-04-04 14:21:20|324.47|322.07|324.63|322.23|324.63|322.23|324.47|322.07|0
1649082090000|2022-04-04 14:21:30|324.47|322.07|324.94|322.54|324.94|322.54|324.47|322.07|0
1649082100000|2022-04-04 14:21:40|325.1|322.7|325.1|322.7|325.1|322.7|325.1|322.7|0
1649082110000|2022-04-04 14:21:50|325.25|322.85|325.41|323.01|325.72|323.32|325.25|322.85|0
1649082120000|2022-04-04 14:22:00|325.25|322.85|325.56|323.16|325.56|323.16|325.25|322.85|0
1649082130000|2022-04-04 14:22:10|325.25|322.85|323.85|321.45|325.25|322.85|323.85|321.45|0
1649082140000|2022-04-04 14:22:20|323.54|321.14|323.39|320.99|323.7|321.3|323.39|320.99|0
1649082150000|2022-04-04 14:22:30|323.31|320.91|323.23|320.83|323.31|320.91|323.23|320.83|0
1649082160000|2022-04-04 14:22:40|323.08|320.68|322.15|319.75|323.08|320.68|322.15|319.75|0
1649082170000|2022-04-04 14:22:50|322.77|320.37|323.54|321.14|323.54|321.14|322.77|320.37|0
1649082180000|2022-04-04 14:23:00|323.7|321.3|322.77|320.37|323.7|321.3|322.77|320.37|0
1649082190000|2022-04-04 14:23:10|322.61|320.21|322.61|320.21|322.61|320.21|322.46|320.06|0
1649082200000|2022-04-04 14:23:20|322.92|320.52|322.92|320.52|323.23|320.83|322.92|320.52|0
1649082210000|2022-04-04 14:23:30|323.08|320.68|322.92|320.52|323.08|320.68|322.92|320.52|0
1649082220000|2022-04-04 14:23:40|323|320.6|323.08|320.68|323.08|320.68|322.77|320.37|0
1649082230000|2022-04-04 14:23:50|323.16|320.76|323.7|321.3|323.78|321.38|323.16|320.76|0
1649082240000|2022-04-04 14:24:00|323.54|321.14|323.85|321.45|323.85|321.45|323.54|321.14|0
1649082250000|2022-04-04 14:24:10|324.01|321.61|323.85|321.45|324.01|321.61|323.85|321.45|0
1649082260000|2022-04-04 14:24:20|323.54|321.14|323.7|321.3|323.7|321.3|323.54|321.14|0
1649082270000|2022-04-04 14:24:30|323.85|321.45|323.23|320.83|323.85|321.45|323.23|320.83|0
1649082280000|2022-04-04 14:24:40|322.92|320.52|322.92|320.52|323.08|320.68|322.92|320.52|0
1649082290000|2022-04-04 14:24:50|322.77|320.37|322.61|320.21|322.77|320.37|322.61|320.21|0
1649082300000|2022-04-04 14:25:00|322.46|320.06|321.99|319.59|322.46|320.06|321.84|319.44|0
1649082310000|2022-04-04 14:25:10|322.77|320.37|323.08|320.68|323.08|320.68|322.46|320.06|0
1649082320000|2022-04-04 14:25:20|323.39|320.99|323.23|320.83|323.54|321.14|323.23|320.83|0
1649082330000|2022-04-04 14:25:30|322.92|320.52|322.46|320.06|322.92|320.52|322.46|320.06|0
1649082340000|2022-04-04 14:25:40|321.99|319.59|322.77|320.37|322.92|320.52|321.99|319.59|0
1649082350000|2022-04-04 14:25:50|322.92|320.52|322.61|320.21|322.92|320.52|322.61|320.21|0
1649082360000|2022-04-04 14:26:00|322.46|320.06|322.15|319.75|322.61|320.21|322.15|319.75|0
1649082370000|2022-04-04 14:26:10|321.99|319.59|322.15|319.75|322.15|319.75|321.99|319.59|0
1649082380000|2022-04-04 14:26:20|321.99|319.59|321.69|319.29|321.99|319.59|321.07|318.67|0
1649082390000|2022-04-04 14:26:30|321.53|319.13|322.15|319.75|322.3|319.9|321.53|319.13|0
1649082400000|2022-04-04 14:26:40|321.99|319.59|322.3|319.9|322.3|319.9|321.84|319.44|0
1649082410000|2022-04-04 14:26:50|323.23|320.83|323.23|320.83|323.23|320.83|323.08|320.68|0
1649082420000|2022-04-04 14:27:00|323.08|320.68|323.08|320.68|323.08|320.68|322.77|320.37|0
1649082430000|2022-04-04 14:27:10|323.39|320.99|322.92|320.52|323.39|320.99|322.92|320.52|0
1649082440000|2022-04-04 14:27:20|322.77|320.37|322.15|319.75|322.77|320.37|322.15|319.75|0
1649082450000|2022-04-04 14:27:30|322.46|320.06|322.3|319.9|322.46|320.06|322.3|319.9|0
1649082460000|2022-04-04 14:27:40|322.92|320.52|323.08|320.68|323.23|320.83|322.92|320.52|0
1649082470000|2022-04-04 14:27:50|322.77|320.37|322.77|320.37|322.92|320.52|322.77|320.37|0
1649082480000|2022-04-04 14:28:00|322.61|320.21|322.92|320.52|322.92|320.52|322.61|320.21|0
1649082490000|2022-04-04 14:28:10|322.77|320.37|323.39|320.99|323.39|320.99|322.77|320.37|0
1649082500000|2022-04-04 14:28:20|323.23|320.83|322.92|320.52|323.39|320.99|322.92|320.52|0
1649082510000|2022-04-04 14:28:30|322.77|320.37|322.92|320.52|322.92|320.52|322.77|320.37|0
1649082520000|2022-04-04 14:28:40|322.3|319.9|322.77|320.37|322.77|320.37|322.3|319.9|0
1649082530000|2022-04-04 14:28:50|322.54|320.14|322.46|320.06|322.54|320.14|322.46|320.06|0
1649082540000|2022-04-04 14:29:00|322.3|319.9|321.99|319.59|322.3|319.9|321.99|319.59|0
1649082550000|2022-04-04 14:29:10|321.84|319.44|321.07|318.67|321.84|319.44|321.07|318.67|0
1649082560000|2022-04-04 14:29:20|321.38|318.98|321.07|318.67|321.38|318.98|321.07|318.67|0
1649082570000|2022-04-04 14:29:30|321.38|318.98|321.37|318.97|321.53|319.13|321.37|318.97|0
1649082580000|2022-04-04 14:29:40|321.22|318.82|321.22|318.82|321.22|318.82|321.22|318.82|0
1649082590000|2022-04-04 14:29:50|321.07|318.67|321.07|318.67|321.07|318.67|321.07|318.67|0
1649082600000|2022-04-04 14:30:00|320.91|318.51|321.68|319.28|321.68|319.28|320.6|318.2|0
1649082610000|2022-04-04 14:30:10|322.15|319.75|322.15|319.75|322.15|319.75|321.99|319.59|0
1649082620000|2022-04-04 14:30:20|321.53|319.13|321.68|319.28|321.68|319.28|321.37|318.97|0
1649082630000|2022-04-04 14:30:30|321.84|319.44|321.68|319.28|321.84|319.44|321.53|319.13|0
1649082640000|2022-04-04 14:30:40|321.53|319.13|321.22|318.82|321.53|319.13|321.22|318.82|0
1649082650000|2022-04-04 14:30:50|321.37|318.97|321.68|319.28|321.68|319.28|321.37|318.97|0
1649082660000|2022-04-04 14:31:00|322.15|319.75|321.68|319.28|322.3|319.9|321.68|319.28|0
1649082670000|2022-04-04 14:31:10|321.99|319.59|322.15|319.75|322.15|319.75|321.84|319.44|0
1649082680000|2022-04-04 14:31:20|321.84|319.44|321.84|319.44|321.84|319.44|321.53|319.13|0
1649082690000|2022-04-04 14:31:30|321.99|319.59|321.68|319.28|322.15|319.75|321.68|319.28|0
1649082700000|2022-04-04 14:31:40|321.84|319.44|321.84|319.44|321.84|319.44|321.68|319.28|0
1649082710000|2022-04-04 14:31:50|322.15|319.75|321.99|319.59|322.15|319.75|321.99|319.59|0
1649082720000|2022-04-04 14:32:00|322.07|319.67|322.15|319.75|322.15|319.75|321.99|319.59|0
1649082730000|2022-04-04 14:32:10|321.84|319.44|322.15|319.75|322.15|319.75|321.68|319.28|0
1649082740000|2022-04-04 14:32:20|321.99|319.59|321.53|319.13|321.99|319.59|321.53|319.13|0
1649082750000|2022-04-04 14:32:30|321.37|318.97|321.22|318.82|321.53|319.13|321.22|318.82|0
1649082760000|2022-04-04 14:32:40|321.45|319.05|321.22|318.82|321.45|319.05|321.07|318.67|0
1649082770000|2022-04-04 14:32:50|321.37|318.97|321.22|318.82|321.53|319.13|321.22|318.82|0
1649082780000|2022-04-04 14:33:00|321.37|318.97|321.22|318.82|321.37|318.97|321.06|318.66|0
1649082790000|2022-04-04 14:33:10|321.37|318.97|321.22|318.82|321.37|318.97|321.06|318.66|0
1649082800000|2022-04-04 14:33:20|321.37|318.97|321.68|319.28|321.68|319.28|321.37|318.97|0
1649082810000|2022-04-04 14:33:30|321.84|319.44|321.92|319.52|322.15|319.75|321.84|319.44|0
1649082820000|2022-04-04 14:33:40|321.84|319.44|321.68|319.28|321.84|319.44|321.68|319.28|0
1649082830000|2022-04-04 14:33:50|321.84|319.44|322.15|319.75|322.15|319.75|321.84|319.44|0
1649082840000|2022-04-04 14:34:00|322.3|319.9|322.3|319.9|322.3|319.9|322.3|319.9|0
1649082850000|2022-04-04 14:34:10|322.15|319.75|322.45|320.05|322.45|320.05|322.15|319.75|0
1649082860000|2022-04-04 14:34:20|322.38|319.98|321.84|319.44|322.38|319.98|321.84|319.44|0
1649082870000|2022-04-04 14:34:30|322.3|319.9|321.99|319.59|322.3|319.9|321.53|319.13|0
1649082880000|2022-04-04 14:34:40|322.15|319.75|322.3|319.9|322.3|319.9|322.15|319.75|0
1649082890000|2022-04-04 14:34:50|322.45|320.05|322.45|320.05|322.61|320.21|322.15|319.75|0
1649082900000|2022-04-04 14:35:00|322.3|319.9|322.3|319.9|322.3|319.9|322.15|319.75|0
1649082910000|2022-04-04 14:35:10|322.45|320.05|322.92|320.52|322.92|320.52|322.45|320.05|0
1649082920000|2022-04-04 14:35:20|323.07|320.67|323.07|320.67|323.23|320.83|323.07|320.67|0
1649082930000|2022-04-04 14:35:30|323.54|321.14|324.16|321.76|324.16|321.76|323.54|321.14|0
1649082940000|2022-04-04 14:35:40|324|321.6|323.38|320.98|324|321.6|323.38|320.98|0
1649082950000|2022-04-04 14:35:50|323.23|320.83|323.38|320.98|323.38|320.98|323.23|320.83|0
1649082960000|2022-04-04 14:36:00|323.23|320.83|323.38|320.98|323.54|321.14|323.07|320.67|0
1649082970000|2022-04-04 14:36:10|323.23|320.83|323.07|320.67|323.23|320.83|322.92|320.52|0
1649082980000|2022-04-04 14:36:20|322.92|320.52|322.92|320.52|322.92|320.52|322.76|320.36|0
1649082990000|2022-04-04 14:36:30|322.76|320.36|322.3|319.9|322.76|320.36|322.3|319.9|0
1649083000000|2022-04-04 14:36:40|322.14|319.74|322.14|319.74|322.14|319.74|321.99|319.59|0
1649083010000|2022-04-04 14:36:50|321.99|319.59|321.53|319.13|321.99|319.59|321.53|319.13|0
1649083020000|2022-04-04 14:37:00|320.91|318.51|321.22|318.82|321.37|318.97|320.91|318.51|0
1649083030000|2022-04-04 14:37:10|321.53|319.13|321.53|319.13|321.84|319.44|321.53|319.13|0
1649083040000|2022-04-04 14:37:20|321.22|318.82|321.22|318.82|321.22|318.82|321.06|318.66|0
1649083050000|2022-04-04 14:37:30|321.06|318.66|320.6|318.2|321.06|318.66|320.6|318.2|0
1649083060000|2022-04-04 14:37:40|320.45|318.05|321.53|319.13|321.53|319.13|320.45|318.05|0
1649083070000|2022-04-04 14:37:50|321.68|319.28|321.68|319.28|321.83|319.43|321.53|319.13|0
1649083080000|2022-04-04 14:38:00|321.53|319.13|321.99|319.59|321.99|319.59|321.53|319.13|0
1649083090000|2022-04-04 14:38:10|321.83|319.43|321.68|319.28|321.83|319.43|321.53|319.13|0
1649083100000|2022-04-04 14:38:20|321.53|319.13|321.37|318.97|321.53|319.13|321.37|318.97|0
1649083110000|2022-04-04 14:38:30|321.45|319.05|321.37|318.97|321.45|319.05|321.22|318.82|0
1649083120000|2022-04-04 14:38:40|321.3|318.9|321.06|318.66|321.3|318.9|321.06|318.66|0
1649083130000|2022-04-04 14:38:50|320.75|318.35|321.06|318.66|321.06|318.66|320.6|318.2|0
1649083140000|2022-04-04 14:39:00|321.22|318.82|320.68|318.28|321.22|318.82|320.68|318.28|0
1649083150000|2022-04-04 14:39:10|321.06|318.66|321.37|318.97|321.37|318.97|321.06|318.66|0
1649083160000|2022-04-04 14:39:20|322.61|320.21|322.53|320.13|322.61|320.21|322.45|320.05|0
1649083170000|2022-04-04 14:39:30|322.45|320.05|321.83|319.43|322.45|320.05|321.83|319.43|0
1649083180000|2022-04-04 14:39:40|321.99|319.59|321.99|319.59|322.14|319.74|321.99|319.59|0
1649083190000|2022-04-04 14:39:50|321.83|319.43|321.53|319.13|321.91|319.51|321.53|319.13|0
1649083200000|2022-04-04 14:40:00|321.37|318.97|322.14|319.74|322.14|319.74|321.37|318.97|0
1649083210000|2022-04-04 14:40:10|321.99|319.59|321.99|319.59|321.99|319.59|321.99|319.59|0
1649083220000|2022-04-04 14:40:20|322.14|319.74|321.83|319.43|322.14|319.74|321.83|319.43|0
1649083230000|2022-04-04 14:40:30|322.14|319.74|321.99|319.59|322.22|319.82|321.99|319.59|0
1649083240000|2022-04-04 14:40:40|321.68|319.28|321.91|319.51|321.99|319.59|321.68|319.28|0
1649083250000|2022-04-04 14:40:50|322.14|319.74|321.99|319.59|322.14|319.74|321.83|319.43|0
1649083260000|2022-04-04 14:41:00|321.68|319.28|322.14|319.74|322.14|319.74|321.68|319.28|0
1649083270000|2022-04-04 14:41:10|322.3|319.9|322.76|320.36|322.76|320.36|322.3|319.9|0
1649083280000|2022-04-04 14:41:20|322.61|320.21|322.45|320.05|322.61|320.21|322.3|319.9|0
1649083290000|2022-04-04 14:41:30|322.61|320.21|322.76|320.36|322.76|320.36|322.45|320.05|0
1649083300000|2022-04-04 14:41:40|322.69|320.29|322.76|320.36|322.76|320.36|322.45|320.05|0
1649083310000|2022-04-04 14:41:50|322.92|320.52|322.61|320.21|322.92|320.52|322.61|320.21|0
1649083320000|2022-04-04 14:42:00|322.45|320.05|322.92|320.52|323.07|320.67|322.45|320.05|0
1649083330000|2022-04-04 14:42:10|323.07|320.67|323.23|320.83|323.54|321.14|323.07|320.67|0
1649083340000|2022-04-04 14:42:20|323.38|320.98|323.38|320.98|323.69|321.29|323.38|320.98|0
1649083350000|2022-04-04 14:42:30|323.23|320.83|322.92|320.52|323.23|320.83|322.92|320.52|0
1649083360000|2022-04-04 14:42:40|323.53|321.13|323.53|321.13|323.53|321.13|323.53|321.13|0
1649083370000|2022-04-04 14:42:50|323.22|320.82|323.07|320.67|323.22|320.82|322.92|320.52|0
1649083380000|2022-04-04 14:43:00|322.92|320.52|323.22|320.82|323.22|320.82|322.92|320.52|0
1649083390000|2022-04-04 14:43:10|323.84|321.44|323.53|321.13|323.84|321.44|323.53|321.13|0
1649083400000|2022-04-04 14:43:20|323.69|321.29|323.53|321.13|324|321.6|323.53|321.13|0
1649083410000|2022-04-04 14:43:30|323.69|321.29|324.31|321.91|324.62|322.22|323.69|321.29|0
1649083420000|2022-04-04 14:43:40|324.47|322.07|324|321.6|324.47|322.07|323.84|321.44|0
1649083430000|2022-04-04 14:43:50|324.15|321.75|324.15|321.75|324.15|321.75|324|321.6|0
1649083440000|2022-04-04 14:44:00|324|321.6|324.15|321.75|324.47|322.07|324|321.6|0
1649083450000|2022-04-04 14:44:10|324.62|322.22|324.47|322.07|324.78|322.38|324.47|322.07|0
1649083460000|2022-04-04 14:44:20|324.31|321.91|324|321.6|324.31|321.91|324|321.6|0
1649083470000|2022-04-04 14:44:30|323.84|321.44|323.53|321.13|323.84|321.44|323.53|321.13|0
1649083480000|2022-04-04 14:44:40|323.61|321.21|323.84|321.44|323.84|321.44|323.61|321.21|0
1649083490000|2022-04-04 14:44:50|323.53|321.13|325.09|322.69|325.09|322.69|323.53|321.13|0
1649083500000|2022-04-04 14:45:00|324.62|322.22|324.93|322.53|324.93|322.53|324.62|322.22|0
1649083510000|2022-04-04 14:45:10|325.09|322.69|324.31|321.91|325.09|322.69|324.31|321.91|0
1649083520000|2022-04-04 14:45:20|324.78|322.38|324.93|322.53|325.09|322.69|324.78|322.38|0
1649083530000|2022-04-04 14:45:30|324.62|322.22|324.46|322.06|324.62|322.22|324.31|321.91|0
1649083540000|2022-04-04 14:45:40|324.31|321.91|323.69|321.29|324.31|321.91|323.69|321.29|0
1649083550000|2022-04-04 14:45:50|323.84|321.44|324|321.6|324|321.6|323.84|321.44|0
1649083560000|2022-04-04 14:46:00|323.84|321.44|324.62|322.22|324.62|322.22|323.84|321.44|0
1649083570000|2022-04-04 14:46:10|324.77|322.37|324.62|322.22|324.77|322.37|324.55|322.15|0
1649083580000|2022-04-04 14:46:20|324.77|322.37|324.46|322.06|324.77|322.37|324.46|322.06|0
1649083590000|2022-04-04 14:46:30|324.62|322.22|324.93|322.53|324.93|322.53|324.62|322.22|0
1649083600000|2022-04-04 14:46:40|325.01|322.61|324.7|322.3|325.01|322.61|324.7|322.3|0
1649083610000|2022-04-04 14:46:50|324.46|322.06|324.62|322.22|324.62|322.22|324.46|322.06|0
1649083620000|2022-04-04 14:47:00|324.54|322.14|325.24|322.84|325.24|322.84|324.54|322.14|0
1649083630000|2022-04-04 14:47:10|325.4|323|325.24|322.84|325.4|323|325.24|322.84|0
1649083640000|2022-04-04 14:47:20|325.4|323|325.09|322.69|325.4|323|325.09|322.69|0
1649083650000|2022-04-04 14:47:30|325.24|322.84|324.93|322.53|325.24|322.84|324.93|322.53|0
1649083660000|2022-04-04 14:47:40|324.77|322.37|324.62|322.22|324.77|322.37|324.62|322.22|0
1649083670000|2022-04-04 14:47:50|324.31|321.91|324.39|321.99|324.46|322.06|324.31|321.91|0
1649083680000|2022-04-04 14:48:00|324.62|322.22|324.15|321.75|324.62|322.22|324.15|321.75|0
1649083690000|2022-04-04 14:48:10|324|321.6|323.84|321.44|324|321.6|323.84|321.44|0
1649083700000|2022-04-04 14:48:20|323.69|321.29|322.6|320.2|323.69|321.29|322.6|320.2|0
1649083710000|2022-04-04 14:48:30|322.76|320.36|322.6|320.2|322.76|320.36|322.6|320.2|0
1649083720000|2022-04-04 14:48:40|322.76|320.36|322.45|320.05|322.76|320.36|322.45|320.05|0
1649083730000|2022-04-04 14:48:50|322.14|319.74|321.83|319.43|322.14|319.74|321.83|319.43|0
1649083740000|2022-04-04 14:49:00|322.29|319.89|322.14|319.74|322.29|319.89|321.83|319.43|0
1649083750000|2022-04-04 14:49:10|322.45|320.05|322.29|319.89|322.6|320.2|322.29|319.89|0
1649083760000|2022-04-04 14:49:20|322.45|320.05|321.83|319.43|322.45|320.05|321.83|319.43|0
1649083770000|2022-04-04 14:49:30|321.98|319.58|321.83|319.43|321.98|319.58|321.83|319.43|0
1649083780000|2022-04-04 14:49:40|322.22|319.82|322.6|320.2|322.6|320.2|322.22|319.82|0
1649083790000|2022-04-04 14:49:50|322.45|320.05|322.6|320.2|322.6|320.2|322.29|319.89|0
1649083800000|2022-04-04 14:50:00|322.76|320.36|322.29|319.89|322.91|320.51|322.29|319.89|0
1649083810000|2022-04-04 14:50:10|322.14|319.74|322.45|320.05|322.45|320.05|321.83|319.43|0
1649083820000|2022-04-04 14:50:20|322.37|319.97|322.6|320.2|322.76|320.36|322.37|319.97|0
1649083830000|2022-04-04 14:50:30|322.14|319.74|321.67|319.27|322.14|319.74|321.67|319.27|0
1649083840000|2022-04-04 14:50:40|321.98|319.58|322.29|319.89|322.29|319.89|321.98|319.58|0
1649083850000|2022-04-04 14:50:50|322.45|320.05|322.6|320.2|322.6|320.2|322.45|320.05|0
1649083860000|2022-04-04 14:51:00|322.45|320.05|322.76|320.36|322.76|320.36|322.45|320.05|0
1649083870000|2022-04-04 14:51:10|322.29|319.89|322.14|319.74|322.29|319.89|322.14|319.74|0
1649083880000|2022-04-04 14:51:20|322.29|319.89|322.6|320.2|322.6|320.2|322.29|319.89|0
1649083890000|2022-04-04 14:51:30|322.37|319.97|322.29|319.89|322.37|319.97|322.29|319.89|0
1649083900000|2022-04-04 14:51:40|322.14|319.74|322.14|319.74|322.29|319.89|322.14|319.74|0
1649083910000|2022-04-04 14:51:50|321.98|319.58|322.14|319.74|322.14|319.74|321.98|319.58|0
1649083920000|2022-04-04 14:52:00|321.83|319.43|321.98|319.58|321.98|319.58|321.83|319.43|0
1649083930000|2022-04-04 14:52:10|321.83|319.43|322.14|319.74|322.14|319.74|321.67|319.27|0
1649083940000|2022-04-04 14:52:20|322.06|319.66|322.29|319.89|322.29|319.89|322.06|319.66|0
1649083950000|2022-04-04 14:52:30|322.14|319.74|322.29|319.89|322.45|320.05|322.14|319.74|0
1649083960000|2022-04-04 14:52:40|321.98|319.58|321.98|319.58|322.14|319.74|321.98|319.58|0
1649083970000|2022-04-04 14:52:50|322.14|319.74|322.22|319.82|322.22|319.82|322.14|319.74|0
1649083980000|2022-04-04 14:53:00|323.33|320.93|323.33|320.93|323.49|321.09|323.33|320.93|0
1649083990000|2022-04-04 14:53:10|323.57|321.17|323.49|321.09|323.57|321.17|323.49|321.09|0
1649084000000|2022-04-04 14:53:20|323.33|320.93|323.49|321.09|323.49|321.09|323.18|320.78|0
1649084010000|2022-04-04 14:53:30|323.03|320.63|322.72|320.32|323.03|320.63|322.72|320.32|0
1649084020000|2022-04-04 14:53:40|322.87|320.47|323.03|320.63|323.03|320.63|322.87|320.47|0
1649084030000|2022-04-04 14:53:50|322.87|320.47|322.8|320.4|322.87|320.47|322.8|320.4|0
1649084040000|2022-04-04 14:54:00|323.03|320.63|323.03|320.63|323.18|320.78|323.03|320.63|0
1649084050000|2022-04-04 14:54:10|322.87|320.47|322.72|320.32|322.87|320.47|322.72|320.32|0
1649084060000|2022-04-04 14:54:20|322.87|320.47|323.18|320.78|323.18|320.78|322.87|320.47|0
1649084070000|2022-04-04 14:54:30|322.87|320.47|322.56|320.16|322.87|320.47|322.56|320.16|0
1649084080000|2022-04-04 14:54:40|322.72|320.32|323.03|320.63|323.03|320.63|322.72|320.32|0
1649084090000|2022-04-04 14:54:50|323.49|321.09|323.8|321.4|323.8|321.4|323.49|321.09|0
1649084100000|2022-04-04 14:55:00|324.73|322.33|323.95|321.55|324.73|322.33|323.95|321.55|0
1649084110000|2022-04-04 14:55:10|324.03|321.63|324.57|322.17|324.57|322.17|323.95|321.55|0
1649084120000|2022-04-04 14:55:20|324.5|322.1|324.26|321.86|324.5|322.1|324.11|321.71|0
1649084130000|2022-04-04 14:55:30|324.34|321.94|323.95|321.55|324.42|322.02|323.95|321.55|0
1649084140000|2022-04-04 14:55:40|323.8|321.4|323.64|321.24|323.95|321.55|323.64|321.24|0
1649084150000|2022-04-04 14:55:50|323.49|321.09|323.49|321.09|323.49|321.09|323.33|320.93|0
1649084160000|2022-04-04 14:56:00|323.33|320.93|323.02|320.62|323.33|320.93|323.02|320.62|0
1649084170000|2022-04-04 14:56:10|323.18|320.78|323.49|321.09|323.8|321.4|323.18|320.78|0
1649084180000|2022-04-04 14:56:20|323.8|321.4|324.11|321.71|324.26|321.86|323.8|321.4|0
1649084190000|2022-04-04 14:56:30|323.95|321.55|323.88|321.48|323.95|321.55|323.88|321.48|0
1649084200000|2022-04-04 14:56:40|323.95|321.55|324.11|321.71|324.11|321.71|323.95|321.55|0
1649084210000|2022-04-04 14:56:50|323.95|321.55|323.95|321.55|323.95|321.55|323.49|321.09|0
1649084230000|2022-04-04 14:57:10|324.11|321.71|324.57|322.17|324.57|322.17|324.11|321.71|0
1649084240000|2022-04-04 14:57:20|324.5|322.1|324.42|322.02|324.73|322.33|324.42|322.02|0
1649084250000|2022-04-04 14:57:30|324.11|321.71|324.11|321.71|324.11|321.71|323.95|321.55|0
1649084260000|2022-04-04 14:57:40|323.95|321.55|324.26|321.86|324.26|321.86|323.95|321.55|0
1649084270000|2022-04-04 14:57:50|324.19|321.79|324.57|322.17|324.57|322.17|324.19|321.79|0
1649084280000|2022-04-04 14:58:00|324.42|322.02|325.03|322.63|325.03|322.63|324.42|322.02|0
1649084290000|2022-04-04 14:58:10|325.19|322.79|325.03|322.63|325.19|322.79|325.03|322.63|0
1649084300000|2022-04-04 14:58:20|325.19|322.79|325.34|322.94|325.5|323.1|325.03|322.63|0
1649084310000|2022-04-04 14:58:30|325.19|322.79|325.66|323.26|325.66|323.26|325.19|322.79|0
1649084320000|2022-04-04 14:58:40|325.43|323.03|325.19|322.79|325.43|323.03|325.19|322.79|0
1649084330000|2022-04-04 14:58:50|325.03|322.63|325.03|322.63|325.34|322.94|325.03|322.63|0
1649084340000|2022-04-04 14:59:00|325.19|322.79|324.88|322.48|325.19|322.79|324.88|322.48|0
1649084350000|2022-04-04 14:59:10|324.57|322.17|324.72|322.32|324.88|322.48|324.57|322.17|0
1649084360000|2022-04-04 14:59:20|324.57|322.17|324.26|321.86|324.57|322.17|324.26|321.86|0
1649084370000|2022-04-04 14:59:30|324.11|321.71|324.11|321.71|324.11|321.71|323.95|321.55|0
1649084380000|2022-04-04 14:59:40|324.26|321.86|324.1|321.7|324.26|321.86|324.1|321.7|0
1649084390000|2022-04-04 14:59:50|324.26|321.86|324.26|321.86|324.26|321.86|324.26|321.86|0
1649084400000|2022-04-04 15:00:00|323.95|321.55|324.57|322.17|324.57|322.17|323.95|321.55|0
1649084410000|2022-04-04 15:00:10|324.41|322.01|324.1|321.7|324.41|322.01|324.1|321.7|0
1649084420000|2022-04-04 15:00:20|323.95|321.55|323.95|321.55|323.95|321.55|323.64|321.24|0
1649084430000|2022-04-04 15:00:30|323.64|321.24|323.49|321.09|323.64|321.24|323.49|321.09|0
1649084440000|2022-04-04 15:00:40|323.33|320.93|322.71|320.31|323.33|320.93|322.71|320.31|0
1649084450000|2022-04-04 15:00:50|322.56|320.16|322.56|320.16|322.56|320.16|322.56|320.16|0
1649084460000|2022-04-04 15:01:00|322.41|320.01|322.25|319.85|322.56|320.16|322.25|319.85|0
1649084470000|2022-04-04 15:01:10|322.18|319.78|321.79|319.39|322.18|319.78|321.79|319.39|0
1649084480000|2022-04-04 15:01:20|321.94|319.54|321.79|319.39|321.94|319.54|321.79|319.39|0
1649084490000|2022-04-04 15:01:30|321.48|319.08|321.33|318.93|321.48|319.08|321.33|318.93|0
1649084500000|2022-04-04 15:01:40|321.17|318.77|320.71|318.31|321.17|318.77|320.71|318.31|0
1649084510000|2022-04-04 15:01:50|320.4|318|320.71|318.31|320.71|318.31|320.4|318|0
1649084520000|2022-04-04 15:02:00|320.86|318.46|320.1|317.7|320.86|318.46|320.1|317.7|0
1649084530000|2022-04-04 15:02:10|320.56|318.16|321.33|318.93|321.33|318.93|320.56|318.16|0
1649084540000|2022-04-04 15:02:20|321.48|319.08|321.33|318.93|321.63|319.23|321.33|318.93|0
1649084550000|2022-04-04 15:02:30|321.48|319.08|321.94|319.54|321.94|319.54|321.48|319.08|0
1649084560000|2022-04-04 15:02:40|321.79|319.39|321.94|319.54|321.94|319.54|321.79|319.39|0
1649084570000|2022-04-04 15:02:50|321.63|319.23|321.48|319.08|321.63|319.23|321.48|319.08|0
1649084580000|2022-04-04 15:03:00|320.86|318.46|320.71|318.31|320.86|318.46|320.56|318.16|0
1649084590000|2022-04-04 15:03:10|321.02|318.62|320.71|318.31|321.17|318.77|320.71|318.31|0
1649084600000|2022-04-04 15:03:20|320.86|318.46|320.4|318|320.86|318.46|320.4|318|0
1649084610000|2022-04-04 15:03:30|320.33|317.93|320.4|318|320.56|318.16|320.33|317.93|0
1649084620000|2022-04-04 15:03:40|320.56|318.16|320.71|318.31|320.71|318.31|320.56|318.16|0
1649084630000|2022-04-04 15:03:50|320.86|318.46|321.02|318.62|321.02|318.62|320.71|318.31|0
1649084640000|2022-04-04 15:04:00|321.17|318.77|321.33|318.93|321.48|319.08|321.02|318.62|0
1649084650000|2022-04-04 15:04:10|321.48|319.08|320.86|318.46|321.48|319.08|320.86|318.46|0
1649084660000|2022-04-04 15:04:20|320.71|318.31|320.71|318.31|320.71|318.31|320.71|318.31|0
1649084670000|2022-04-04 15:04:30|320.86|318.46|320.71|318.31|320.86|318.46|320.71|318.31|0
1649084680000|2022-04-04 15:04:40|320.64|318.24|320.56|318.16|320.64|318.24|320.56|318.16|0
1649084700000|2022-04-04 15:05:00|320.71|318.31|320.56|318.16|320.86|318.46|320.56|318.16|0
1649084710000|2022-04-04 15:05:10|320.4|318|320.4|318|320.4|318|320.4|318|0
1649084720000|2022-04-04 15:05:20|320.71|318.31|320.71|318.31|320.71|318.31|320.71|318.31|0
1649084730000|2022-04-04 15:05:30|320.56|318.16|320.4|318|320.56|318.16|320.4|318|0
1649084740000|2022-04-04 15:05:40|320.56|318.16|320.25|317.85|320.56|318.16|320.25|317.85|0
1649084750000|2022-04-04 15:05:50|320.4|318|320.56|318.16|320.56|318.16|320.25|317.85|0
1649084760000|2022-04-04 15:06:00|320.71|318.31|320.86|318.46|321.17|318.77|320.71|318.31|0
1649084770000|2022-04-04 15:06:10|321.02|318.62|320.86|318.46|321.02|318.62|320.86|318.46|0
1649084780000|2022-04-04 15:06:20|320.71|318.31|320.71|318.31|320.71|318.31|320.71|318.31|0
1649084790000|2022-04-04 15:06:30|320.56|318.16|320.25|317.85|320.56|318.16|320.25|317.85|0
1649084800000|2022-04-04 15:06:40|320.09|317.69|319.79|317.39|320.09|317.69|319.79|317.39|0
1649084810000|2022-04-04 15:06:50|319.48|317.08|319.48|317.08|319.48|317.08|319.48|317.08|0
1649084820000|2022-04-04 15:07:00|319.33|316.93|319.17|316.77|319.33|316.93|319.17|316.77|0
1649084830000|2022-04-04 15:07:10|319.25|316.85|320.2|317.8|320.2|317.8|319.02|316.62|0
1649084840000|2022-04-04 15:07:20|320.04|317.64|320.2|317.8|320.2|317.8|320.04|317.64|0
1649084850000|2022-04-04 15:07:30|320.04|317.64|318.72|316.32|320.04|317.64|318.72|316.32|0
1649084860000|2022-04-04 15:07:40|318.87|316.47|318.87|316.47|318.87|316.47|318.87|316.47|0
1649084870000|2022-04-04 15:07:50|319.02|316.62|319.18|316.78|319.33|316.93|319.02|316.62|0
1649084880000|2022-04-04 15:08:00|319.1|316.7|319.79|317.39|319.79|317.39|319.02|316.62|0
1649084890000|2022-04-04 15:08:10|319.48|317.08|319.79|317.39|319.79|317.39|319.48|317.08|0
1649084900000|2022-04-04 15:08:20|319.64|317.24|319.64|317.24|319.79|317.39|319.64|317.24|0
1649084920000|2022-04-04 15:08:40|319.79|317.39|319.48|317.08|319.79|317.39|319.48|317.08|0
1649084930000|2022-04-04 15:08:50|319.33|316.93|319.33|316.93|319.33|316.93|319.33|316.93|0
1649084940000|2022-04-04 15:09:00|319.48|317.08|319.79|317.39|319.79|317.39|319.48|317.08|0
1649084950000|2022-04-04 15:09:10|319.64|317.24|319.64|317.24|319.79|317.39|319.64|317.24|0
1649084960000|2022-04-04 15:09:20|319.56|317.16|319.33|316.93|319.56|317.16|319.33|316.93|0
1649084970000|2022-04-04 15:09:30|319.48|317.08|319.48|317.08|319.64|317.24|319.48|317.08|0
1649084980000|2022-04-04 15:09:40|319.02|316.62|319.33|316.93|319.33|316.93|319.02|316.62|0
1649084990000|2022-04-04 15:09:50|319.17|316.77|319.33|316.93|319.33|316.93|319.17|316.77|0
1649085000000|2022-04-04 15:10:00|319.79|317.39|320.1|317.7|320.1|317.7|319.79|317.39|0
1649085010000|2022-04-04 15:10:10|320.25|317.85|320.1|317.7|320.25|317.85|320.1|317.7|0
1649085020000|2022-04-04 15:10:20|319.94|317.54|319.33|316.93|319.94|317.54|319.33|316.93|0
1649085030000|2022-04-04 15:10:30|319.79|317.39|319.94|317.54|320.1|317.7|319.79|317.39|0
1649085040000|2022-04-04 15:10:40|320.1|317.7|320.1|317.7|320.25|317.85|320.1|317.7|0
1649085050000|2022-04-04 15:10:50|320.25|317.85|320.25|317.85|320.25|317.85|320.25|317.85|0
1649085060000|2022-04-04 15:11:00|320.4|318|320.25|317.85|320.4|318|320.1|317.7|0
1649085070000|2022-04-04 15:11:10|320.4|318|320.4|318|320.4|318|320.25|317.85|0
1649085080000|2022-04-04 15:11:20|320.25|317.85|320.48|318.08|320.48|318.08|320.25|317.85|0
1649085090000|2022-04-04 15:11:30|320.4|318|320.71|318.31|320.71|318.31|320.4|318|0
1649085100000|2022-04-04 15:11:40|320.4|318|320.25|317.85|320.4|318|320.25|317.85|0
1649085110000|2022-04-04 15:11:50|320.1|317.7|320.1|317.7|320.1|317.7|319.94|317.54|0
1649085120000|2022-04-04 15:12:00|320.25|317.85|320.87|318.47|320.87|318.47|320.25|317.85|0
1649085130000|2022-04-04 15:12:10|321.02|318.62|321.17|318.77|321.17|318.77|321.02|318.62|0
1649085140000|2022-04-04 15:12:20|320.87|318.47|321.02|318.62|321.02|318.62|320.56|318.16|0
1649085150000|2022-04-04 15:12:30|321.1|318.7|321.17|318.77|321.17|318.77|321.02|318.62|0
1649085160000|2022-04-04 15:12:40|321.02|318.62|321.17|318.77|321.17|318.77|321.02|318.62|0
1649085170000|2022-04-04 15:12:50|321.33|318.93|321.33|318.93|321.33|318.93|321.33|318.93|0
1649085180000|2022-04-04 15:13:00|321.48|319.08|321.33|318.93|321.48|319.08|321.17|318.77|0
1649085190000|2022-04-04 15:13:10|321.64|319.24|321.48|319.08|321.64|319.24|321.48|319.08|0
1649085200000|2022-04-04 15:13:20|321.64|319.24|321.64|319.24|321.64|319.24|321.48|319.08|0
1649085210000|2022-04-04 15:13:30|321.48|319.08|321.33|318.93|321.48|319.08|321.33|318.93|0
1649085220000|2022-04-04 15:13:40|321.17|318.77|321.02|318.62|321.17|318.77|320.86|318.46|0
1649085230000|2022-04-04 15:13:50|321.17|318.77|320.4|318|321.17|318.77|320.4|318|0
1649085240000|2022-04-04 15:14:00|320.56|318.16|320.86|318.46|320.86|318.46|320.56|318.16|0
1649085250000|2022-04-04 15:14:10|320.56|318.16|320.71|318.31|320.71|318.31|320.56|318.16|0
1649085260000|2022-04-04 15:14:20|320.56|318.16|320.25|317.85|320.56|318.16|320.25|317.85|0
1649085270000|2022-04-04 15:14:30|320.09|317.69|320.09|317.69|320.09|317.69|319.94|317.54|0
1649085280000|2022-04-04 15:14:40|319.94|317.54|320.4|318|320.4|318|319.94|317.54|0
1649085290000|2022-04-04 15:14:50|320.56|318.16|320.4|318|320.56|318.16|320.4|318|0
1649085300000|2022-04-04 15:15:00|320.25|317.85|320.4|318|320.56|318.16|320.25|317.85|0
1649085310000|2022-04-04 15:15:10|320.56|318.16|320.4|318|320.56|318.16|320.33|317.93|0
1649085320000|2022-04-04 15:15:20|320.25|317.85|321.02|318.62|321.17|318.77|320.25|317.85|0
1649085330000|2022-04-04 15:15:30|321.17|318.77|321.17|318.77|321.17|318.77|321.02|318.62|0
1649085340000|2022-04-04 15:15:40|321.02|318.62|321.02|318.62|321.17|318.77|321.02|318.62|0
1649085350000|2022-04-04 15:15:50|320.86|318.46|321.17|318.77|321.17|318.77|320.86|318.46|0
1649085360000|2022-04-04 15:16:00|321.33|318.93|321.17|318.77|321.33|318.93|321.02|318.62|0
1649085370000|2022-04-04 15:16:10|321.33|318.93|321.33|318.93|321.33|318.93|321.33|318.93|0
1649085380000|2022-04-04 15:16:20|321.41|319.01|321.33|318.93|321.48|319.08|321.33|318.93|0
1649085390000|2022-04-04 15:16:30|321.48|319.08|321.33|318.93|321.48|319.08|321.33|318.93|0
1649085400000|2022-04-04 15:16:40|321.17|318.77|321.02|318.62|321.17|318.77|321.02|318.62|0
1649085410000|2022-04-04 15:16:50|321.17|318.77|320.86|318.46|321.17|318.77|320.86|318.46|0
1649085420000|2022-04-04 15:17:00|320.56|318.16|320.71|318.31|320.71|318.31|320.56|318.16|0
1649085430000|2022-04-04 15:17:10|320.4|318|320.25|317.85|320.4|318|320.25|317.85|0
1649085440000|2022-04-04 15:17:20|320.4|318|320.71|318.31|320.71|318.31|320.4|318|0
1649085450000|2022-04-04 15:17:30|320.86|318.46|321.02|318.62|321.02|318.62|320.71|318.31|0
1649085460000|2022-04-04 15:17:40|321.17|318.77|321.17|318.77|321.33|318.93|321.17|318.77|0
1649085470000|2022-04-04 15:17:50|321.32|318.92|321.32|318.92|321.48|319.08|321.32|318.92|0
1649085480000|2022-04-04 15:18:00|321.17|318.77|321.02|318.62|321.32|318.92|321.02|318.62|0
1649085490000|2022-04-04 15:18:10|321.17|318.77|320.71|318.31|321.17|318.77|320.71|318.31|0
1649085500000|2022-04-04 15:18:20|320.86|318.46|321.02|318.62|321.02|318.62|320.86|318.46|0
1649085510000|2022-04-04 15:18:30|320.71|318.31|320.4|318|320.79|318.39|320.4|318|0
1649085520000|2022-04-04 15:18:40|320.25|317.85|320.25|317.85|320.4|318|320.25|317.85|0
1649085530000|2022-04-04 15:18:50|320.4|318|320.55|318.15|320.55|318.15|320.4|318|0
1649085540000|2022-04-04 15:19:00|320.4|318|320.09|317.69|320.4|318|320.09|317.69|0
1649085550000|2022-04-04 15:19:10|320.55|318.15|320.55|318.15|320.55|318.15|320.4|318|0
1649085560000|2022-04-04 15:19:20|320.4|318|320.25|317.85|320.4|318|320.09|317.69|0
1649085570000|2022-04-04 15:19:30|320.33|317.93|320.4|318|320.55|318.15|320.33|317.93|0
1649085580000|2022-04-04 15:19:40|320.55|318.15|320.25|317.85|320.55|318.15|320.25|317.85|0
1649085590000|2022-04-04 15:19:50|320.33|317.93|320.25|317.85|320.4|318|320.25|317.85|0
1649085600000|2022-04-04 15:20:00|320.86|318.46|320.71|318.31|321.02|318.62|320.71|318.31|0
1649085610000|2022-04-04 15:20:10|320.86|318.46|320.55|318.15|320.86|318.46|320.55|318.15|0
1649085620000|2022-04-04 15:20:20|320.71|318.31|321.02|318.62|321.17|318.77|320.71|318.31|0
1649085630000|2022-04-04 15:20:30|320.86|318.46|321.17|318.77|321.17|318.77|320.86|318.46|0
1649085640000|2022-04-04 15:20:40|321.02|318.62|320.55|318.15|321.02|318.62|320.55|318.15|0
1649085650000|2022-04-04 15:20:50|320.4|318|320.71|318.31|320.71|318.31|320.4|318|0
1649085660000|2022-04-04 15:21:00|320.55|318.15|321.02|318.62|321.02|318.62|320.55|318.15|0
1649085670000|2022-04-04 15:21:10|320.71|318.31|320.71|318.31|320.86|318.46|320.71|318.31|0
1649085680000|2022-04-04 15:21:20|320.55|318.15|320.25|317.85|320.55|318.15|320.25|317.85|0
1649085690000|2022-04-04 15:21:30|320.4|318|320.25|317.85|320.4|318|320.25|317.85|0
1649085700000|2022-04-04 15:21:40|320.09|317.69|320.25|317.85|320.25|317.85|319.94|317.54|0
1649085710000|2022-04-04 15:21:50|320.09|317.69|320.09|317.69|320.09|317.69|319.94|317.54|0
1649085720000|2022-04-04 15:22:00|319.94|317.54|320.09|317.69|320.09|317.69|319.94|317.54|0
1649085730000|2022-04-04 15:22:10|319.94|317.54|320.55|318.15|320.55|318.15|319.94|317.54|0
1649085740000|2022-04-04 15:22:20|320.4|318|320.55|318.15|320.55|318.15|320.4|318|0
1649085750000|2022-04-04 15:22:30|320.33|317.93|320.25|317.85|320.33|317.93|320.25|317.85|0
1649085760000|2022-04-04 15:22:40|320.09|317.69|320.09|317.69|320.09|317.69|319.94|317.54|0
1649085770000|2022-04-04 15:22:50|319.94|317.54|320.25|317.85|320.25|317.85|319.94|317.54|0
1649085780000|2022-04-04 15:23:00|320.24|317.84|320.09|317.69|320.24|317.84|320.09|317.69|0
1649085790000|2022-04-04 15:23:10|320.32|317.92|320.09|317.69|320.32|317.92|320.09|317.69|0
1649085800000|2022-04-04 15:23:20|319.94|317.54|320.09|317.69|320.17|317.77|319.94|317.54|0
1649085810000|2022-04-04 15:23:30|320.02|317.62|320.4|318|320.4|318|320.02|317.62|0
1649085820000|2022-04-04 15:23:40|320.24|317.84|320.24|317.84|320.24|317.84|320.24|317.84|0
1649085830000|2022-04-04 15:23:50|320.4|318|320.55|318.15|320.55|318.15|320.4|318|0
1649085840000|2022-04-04 15:24:00|320.4|318|320.09|317.69|320.4|318|320.09|317.69|0
1649085850000|2022-04-04 15:24:10|320.24|317.84|320.55|318.15|320.55|318.15|320.24|317.84|0
1649085860000|2022-04-04 15:24:20|320.24|317.84|320.24|317.84|320.24|317.84|320.09|317.69|0
1649085870000|2022-04-04 15:24:30|320.09|317.69|319.94|317.54|320.09|317.69|319.94|317.54|0
1649085880000|2022-04-04 15:24:40|320.09|317.69|319.94|317.54|320.09|317.69|319.94|317.54|0
1649085890000|2022-04-04 15:24:50|319.78|317.38|319.78|317.38|319.78|317.38|319.78|317.38|0
1649085900000|2022-04-04 15:25:00|319.48|317.08|319.17|316.77|319.48|317.08|319.17|316.77|0
1649085910000|2022-04-04 15:25:10|319.48|317.08|320.24|317.84|320.24|317.84|319.48|317.08|0
1649085920000|2022-04-04 15:25:20|320.4|318|320.09|317.69|320.4|318|320.09|317.69|0
1649085930000|2022-04-04 15:25:30|320.24|317.84|320.09|317.69|320.24|317.84|320.09|317.69|0
1649085940000|2022-04-04 15:25:40|320.17|317.77|320.09|317.69|320.24|317.84|320.09|317.69|0
1649085950000|2022-04-04 15:25:50|320.24|317.84|320.09|317.69|320.24|317.84|320.09|317.69|0
1649085960000|2022-04-04 15:26:00|319.94|317.54|320.4|318|320.4|318|319.94|317.54|0
1649085970000|2022-04-04 15:26:10|320.55|318.15|320.17|317.77|320.55|318.15|320.17|317.77|0
1649085980000|2022-04-04 15:26:20|320.24|317.84|320.24|317.84|320.4|318|320.24|317.84|0
1649085990000|2022-04-04 15:26:30|320.09|317.69|319.94|317.54|320.09|317.69|319.94|317.54|0
1649086000000|2022-04-04 15:26:40|320.09|317.69|320.09|317.69|320.09|317.69|319.94|317.54|0
1649086010000|2022-04-04 15:26:50|319.94|317.54|320.02|317.62|320.02|317.62|319.94|317.54|0
1649086020000|2022-04-04 15:27:00|319.78|317.38|319.63|317.23|319.94|317.54|319.63|317.23|0
1649086030000|2022-04-04 15:27:10|319.47|317.07|319.47|317.07|319.47|317.07|319.4|317|0
1649086040000|2022-04-04 15:27:20|319.32|316.92|319.47|317.07|319.47|317.07|319.32|316.92|0
1649086050000|2022-04-04 15:27:30|319.78|317.38|319.78|317.38|319.78|317.38|319.78|317.38|0
1649086060000|2022-04-04 15:27:40|319.94|317.54|319.78|317.38|319.94|317.54|319.78|317.38|0
1649086070000|2022-04-04 15:27:50|319.63|317.23|319.86|317.46|319.86|317.46|319.63|317.23|0
1649086080000|2022-04-04 15:28:00|319.94|317.54|320.09|317.69|320.09|317.69|319.94|317.54|0
1649086090000|2022-04-04 15:28:10|319.63|317.23|319.63|317.23|319.63|317.23|319.63|317.23|0
1649086100000|2022-04-04 15:28:20|319.47|317.07|319.78|317.38|319.78|317.38|319.47|317.07|0
1649086110000|2022-04-04 15:28:30|319.63|317.23|319.63|317.23|319.63|317.23|319.63|317.23|0
1649086120000|2022-04-04 15:28:40|319.47|317.07|319.47|317.07|319.47|317.07|319.32|316.92|0
1649086130000|2022-04-04 15:28:50|319.32|316.92|319.17|316.77|319.32|316.92|319.17|316.77|0
1649086140000|2022-04-04 15:29:00|319.32|316.92|319.01|316.61|319.32|316.92|319.01|316.61|0
1649086150000|2022-04-04 15:29:10|319.17|316.77|318.86|316.46|319.17|316.77|318.86|316.46|0
1649086160000|2022-04-04 15:29:20|319.01|316.61|319.17|316.77|319.17|316.77|319.01|316.61|0
1649086170000|2022-04-04 15:29:30|319.32|316.92|319.25|316.85|319.32|316.92|319.25|316.85|0
1649086180000|2022-04-04 15:29:40|319.32|316.92|319.17|316.77|319.32|316.92|319.17|316.77|0
1649086190000|2022-04-04 15:29:50|319.01|316.61|319.01|316.61|319.17|316.77|319.01|316.61|0
1649086200000|2022-04-04 15:30:00|318.86|316.46|319.01|316.61|319.17|316.77|318.86|316.46|0
1649086210000|2022-04-04 15:30:10|318.86|316.46|319.01|316.61|319.01|316.61|318.86|316.46|0
1649086220000|2022-04-04 15:30:20|319.17|316.77|318.86|316.46|319.17|316.77|318.86|316.46|0
1649086230000|2022-04-04 15:30:30|319.01|316.61|318.55|316.15|319.01|316.61|318.55|316.15|0
1649086240000|2022-04-04 15:30:40|318.4|316|318.4|316|318.4|316|318.4|316|0
1649086250000|2022-04-04 15:30:50|318.25|315.85|318.55|316.15|318.55|316.15|318.25|315.85|0
1649086260000|2022-04-04 15:31:00|318.86|316.46|319.17|316.77|319.17|316.77|318.86|316.46|0
1649086270000|2022-04-04 15:31:10|319.01|316.61|318.09|315.69|319.01|316.61|318.09|315.69|0
1649086280000|2022-04-04 15:31:20|318.25|315.85|318.09|315.69|318.25|315.85|318.09|315.69|0
1649086290000|2022-04-04 15:31:30|318.25|315.85|318.25|315.85|318.25|315.85|318.09|315.69|0
1649086310000|2022-04-04 15:31:50|318.17|315.77|318.09|315.69|318.17|315.77|318.09|315.69|0
1649086320000|2022-04-04 15:32:00|317.94|315.54|317.79|315.39|317.94|315.54|317.79|315.39|0
1649086340000|2022-04-04 15:32:20|317.63|315.23|318.09|315.69|318.09|315.69|317.63|315.23|0
1649086360000|2022-04-04 15:32:40|318.25|315.85|318.55|316.15|318.55|316.15|318.25|315.85|0
1649086370000|2022-04-04 15:32:50|318.7|316.3|319.01|316.61|319.01|316.61|318.7|316.3|0
1649086380000|2022-04-04 15:33:00|318.86|316.46|318.86|316.46|318.86|316.46|318.7|316.3|0
1649086390000|2022-04-04 15:33:10|319.01|316.61|319.01|316.61|319.17|316.77|319.01|316.61|0
1649086400000|2022-04-04 15:33:20|319.17|316.77|319.16|316.76|319.17|316.77|319.01|316.61|0
1649086410000|2022-04-04 15:33:30|319.32|316.92|319.32|316.92|319.47|317.07|319.32|316.92|0
1649086420000|2022-04-04 15:33:40|319.47|317.07|319.32|316.92|319.47|317.07|319.32|316.92|0
1649086430000|2022-04-04 15:33:50|319.01|316.61|319.01|316.61|319.01|316.61|318.86|316.46|0
1649086440000|2022-04-04 15:34:00|319.47|317.07|319.63|317.23|319.63|317.23|319.47|317.07|0
1649086450000|2022-04-04 15:34:10|319.47|317.07|319.32|316.92|319.47|317.07|319.32|316.92|0
1649086460000|2022-04-04 15:34:20|319.47|317.07|319.16|316.76|319.47|317.07|319.16|316.76|0
1649086470000|2022-04-04 15:34:30|319.32|316.92|319.01|316.61|319.32|316.92|319.01|316.61|0
1649086480000|2022-04-04 15:34:40|318.86|316.46|319.16|316.76|319.16|316.76|318.86|316.46|0
1649086490000|2022-04-04 15:34:50|319.32|316.92|319.16|316.76|319.32|316.92|319.16|316.76|0
1649086500000|2022-04-04 15:35:00|319.32|316.92|319.78|317.38|319.78|317.38|319.32|316.92|0
1649086510000|2022-04-04 15:35:10|319.62|317.22|319.62|317.22|319.62|317.22|319.47|317.07|0
1649086520000|2022-04-04 15:35:20|319.47|317.07|319.47|317.07|319.47|317.07|319.32|316.92|0
1649086530000|2022-04-04 15:35:30|319.01|316.61|319.01|316.61|319.01|316.61|318.7|316.3|0
1649086540000|2022-04-04 15:35:40|319.16|316.76|319.32|316.92|319.47|317.07|319.16|316.76|0
1649086550000|2022-04-04 15:35:50|319.47|317.07|319.16|316.76|319.47|317.07|319.16|316.76|0
1649086560000|2022-04-04 15:36:00|319.32|316.92|319.47|317.07|319.47|317.07|319.32|316.92|0
1649086570000|2022-04-04 15:36:10|319.62|317.22|319.32|316.92|319.62|317.22|319.32|316.92|0
1649086580000|2022-04-04 15:36:20|319.16|316.76|319.01|316.61|319.16|316.76|319.01|316.61|0
1649086590000|2022-04-04 15:36:30|319.16|316.76|319.32|316.92|319.32|316.92|319.16|316.76|0
1649086600000|2022-04-04 15:36:40|319.4|317|319.47|317.07|319.47|317.07|319.32|316.92|0
1649086610000|2022-04-04 15:36:50|319.32|316.92|319.4|317|319.47|317.07|319.32|316.92|0
1649086620000|2022-04-04 15:37:00|319.32|316.92|319.47|317.07|319.47|317.07|319.32|316.92|0
1649086630000|2022-04-04 15:37:10|319.62|317.22|320.55|318.15|320.55|318.15|319.62|317.22|0
1649086640000|2022-04-04 15:37:20|320.39|317.99|320.55|318.15|320.55|318.15|320.24|317.84|0
1649086650000|2022-04-04 15:37:30|320.39|317.99|320.7|318.3|320.7|318.3|320.39|317.99|0
1649086670000|2022-04-04 15:37:50|320.55|318.15|320.7|318.3|320.7|318.3|320.55|318.15|0
1649086680000|2022-04-04 15:38:00|320.55|318.15|320.08|317.68|320.55|318.15|320.08|317.68|0
1649086690000|2022-04-04 15:38:10|320.39|317.99|320.7|318.3|320.7|318.3|320.39|317.99|0
1649086700000|2022-04-04 15:38:20|320.39|317.99|320.7|318.3|320.7|318.3|320.39|317.99|0
1649086710000|2022-04-04 15:38:30|320.85|318.45|320.55|318.15|320.85|318.45|320.55|318.15|0
1649086720000|2022-04-04 15:38:40|320.7|318.3|320.7|318.3|320.7|318.3|320.7|318.3|0
1649086730000|2022-04-04 15:38:50|320.55|318.15|320.55|318.15|320.7|318.3|320.55|318.15|0
1649086740000|2022-04-04 15:39:00|320.39|317.99|320.55|318.15|320.7|318.3|320.39|317.99|0
1649086750000|2022-04-04 15:39:10|320.7|318.3|320.24|317.84|320.7|318.3|320.24|317.84|0
1649086760000|2022-04-04 15:39:20|320.39|317.99|320.39|317.99|320.39|317.99|320.39|317.99|0
1649086770000|2022-04-04 15:39:30|320.24|317.84|319.78|317.38|320.24|317.84|319.78|317.38|0
1649086780000|2022-04-04 15:39:40|319.62|317.22|319.47|317.07|319.62|317.22|319.47|317.07|0
1649086790000|2022-04-04 15:39:50|319.32|316.92|319.32|316.92|319.32|316.92|319.32|316.92|0
1649086800000|2022-04-04 15:40:00|319.62|317.22|319.32|316.92|319.62|317.22|319.32|316.92|0
1649086810000|2022-04-04 15:40:10|319.4|317|319.32|316.92|319.4|317|319.32|316.92|0
1649086820000|2022-04-04 15:40:20|319.47|317.07|319.32|316.92|319.47|317.07|319.16|316.76|0
1649086830000|2022-04-04 15:40:30|319.47|317.07|319.62|317.22|319.62|317.22|319.47|317.07|0
1649086840000|2022-04-04 15:40:40|319.32|316.92|319.47|317.07|319.62|317.22|319.32|316.92|0
1649086850000|2022-04-04 15:40:50|319.32|316.92|319.32|316.92|319.47|317.07|319.32|316.92|0
1649086860000|2022-04-04 15:41:00|319.16|316.76|319.47|317.07|319.47|317.07|319.16|316.76|0
1649086870000|2022-04-04 15:41:10|319.55|317.15|319.47|317.07|319.62|317.22|319.47|317.07|0
1649086880000|2022-04-04 15:41:20|319.32|316.92|319.32|316.92|319.32|316.92|319.32|316.92|0
1649086890000|2022-04-04 15:41:30|319.47|317.07|319.32|316.92|319.55|317.15|319.32|316.92|0
1649086910000|2022-04-04 15:41:50|319.01|316.61|318.85|316.45|319.01|316.61|318.85|316.45|0
1649086920000|2022-04-04 15:42:00|319.01|316.61|319.31|316.91|319.31|316.91|319.01|316.61|0
1649086930000|2022-04-04 15:42:10|319.47|317.07|319.16|316.76|319.47|317.07|319.16|316.76|0
1649086940000|2022-04-04 15:42:20|319.31|316.91|319.47|317.07|319.47|317.07|319.16|316.76|0
1649086950000|2022-04-04 15:42:30|319.31|316.91|319.31|316.91|319.31|316.91|319.31|316.91|0
1649086960000|2022-04-04 15:42:40|319.39|316.99|319.47|317.07|319.47|317.07|319.39|316.99|0
1649086970000|2022-04-04 15:42:50|319.62|317.22|319.62|317.22|319.62|317.22|319.47|317.07|0
1649086980000|2022-04-04 15:43:00|319.47|317.07|319.78|317.38|319.78|317.38|319.47|317.07|0
1649086990000|2022-04-04 15:43:10|319.62|317.22|319.01|316.61|319.62|317.22|319.01|316.61|0
1649087000000|2022-04-04 15:43:20|319.16|316.76|319.01|316.61|319.16|316.76|319.01|316.61|0
1649087010000|2022-04-04 15:43:30|319.16|316.76|319.16|316.76|319.16|316.76|319.16|316.76|0
1649087020000|2022-04-04 15:43:40|319.01|316.61|319.01|316.61|319.01|316.61|319.01|316.61|0
1649087030000|2022-04-04 15:43:50|319.31|316.91|319.47|317.07|319.47|317.07|319.31|316.91|0
1649087040000|2022-04-04 15:44:00|319.31|316.91|319.31|316.91|319.31|316.91|319.16|316.76|0
1649087050000|2022-04-04 15:44:10|319.09|316.69|319.31|316.91|319.31|316.91|319.01|316.61|0
1649087060000|2022-04-04 15:44:20|319.47|317.07|319.16|316.76|319.47|317.07|319.16|316.76|0
1649087070000|2022-04-04 15:44:30|319.01|316.61|319.01|316.61|319.01|316.61|319.01|316.61|0
1649087080000|2022-04-04 15:44:40|319.16|316.76|319.47|317.07|319.47|317.07|319.16|316.76|0
1649087090000|2022-04-04 15:44:50|319.31|316.91|319.47|317.07|319.47|317.07|319.31|316.91|0
1649087100000|2022-04-04 15:45:00|319.31|316.91|319.62|317.22|319.62|317.22|319.16|316.76|0
1649087110000|2022-04-04 15:45:10|319.77|317.37|319.93|317.53|319.93|317.53|319.77|317.37|0
1649087120000|2022-04-04 15:45:20|319.77|317.37|319.77|317.37|319.93|317.53|319.77|317.37|0
1649087130000|2022-04-04 15:45:30|319.93|317.53|319.31|316.91|319.93|317.53|319.31|316.91|0
1649087140000|2022-04-04 15:45:40|319.16|316.76|318.85|316.45|319.16|316.76|318.85|316.45|0
1649087150000|2022-04-04 15:45:50|318.7|316.3|318.55|316.15|318.7|316.3|318.55|316.15|0
1649087160000|2022-04-04 15:46:00|318.39|315.99|318.39|315.99|318.39|315.99|318.39|315.99|0
1649087170000|2022-04-04 15:46:10|318.24|315.84|317.32|314.92|318.24|315.84|317.32|314.92|0
1649087180000|2022-04-04 15:46:20|317.63|315.23|317.63|315.23|317.78|315.38|317.63|315.23|0
1649087190000|2022-04-04 15:46:30|317.78|315.38|317.78|315.38|317.78|315.38|317.78|315.38|0
1649087200000|2022-04-04 15:46:40|317.93|315.53|317.78|315.38|317.93|315.53|317.78|315.38|0
1649087210000|2022-04-04 15:46:50|317.93|315.53|318.24|315.84|318.24|315.84|317.93|315.53|0
1649087220000|2022-04-04 15:47:00|318.09|315.69|318.09|315.69|318.09|315.69|318.09|315.69|0
1649087230000|2022-04-04 15:47:10|318.24|315.84|318.24|315.84|318.55|316.15|318.24|315.84|0
1649087240000|2022-04-04 15:47:20|318.09|315.69|317.93|315.53|318.09|315.69|317.93|315.53|0
1649087250000|2022-04-04 15:47:30|317.78|315.38|317.47|315.07|317.78|315.38|317.47|315.07|0
1649087260000|2022-04-04 15:47:40|317.32|314.92|317.32|314.92|317.47|315.07|317.32|314.92|0
1649087270000|2022-04-04 15:47:50|317.17|314.77|316.45|314.05|317.17|314.77|316.14|313.74|0
1649087280000|2022-04-04 15:48:00|316.3|313.9|316.14|313.74|316.45|314.05|316.14|313.74|0
1649087290000|2022-04-04 15:48:10|315.99|313.59|316.3|313.9|316.3|313.9|315.99|313.59|0
1649087300000|2022-04-04 15:48:20|316.14|313.74|315.99|313.59|316.14|313.74|315.99|313.59|0
1649087310000|2022-04-04 15:48:30|315.92|313.52|316.3|313.9|316.3|313.9|315.84|313.44|0
1649087320000|2022-04-04 15:48:40|316.14|313.74|316.14|313.74|316.3|313.9|316.14|313.74|0
1649087330000|2022-04-04 15:48:50|316.3|313.9|316.3|313.9|316.3|313.9|316.3|313.9|0
1649087340000|2022-04-04 15:49:00|316.45|314.05|316.6|314.2|316.6|314.2|316.45|314.05|0
1649087350000|2022-04-04 15:49:10|316.3|313.9|316.14|313.74|316.3|313.9|316.14|313.74|0
1649087360000|2022-04-04 15:49:20|315.99|313.59|316.6|314.2|316.6|314.2|315.99|313.59|0
1649087370000|2022-04-04 15:49:30|316.14|313.74|316.3|313.9|316.3|313.9|316.14|313.74|0
1649087380000|2022-04-04 15:49:40|316.45|314.05|316.3|313.9|316.45|314.05|316.3|313.9|0
1649087390000|2022-04-04 15:49:50|316.45|314.05|316.45|314.05|316.45|314.05|316.45|314.05|0
1649087400000|2022-04-04 15:50:00|316.6|314.2|316.3|313.9|316.6|314.2|316.3|313.9|0
1649087410000|2022-04-04 15:50:10|316.14|313.74|316.14|313.74|316.14|313.74|316.14|313.74|0
1649087420000|2022-04-04 15:50:20|316.07|313.67|316.07|313.67|316.07|313.67|316.07|313.67|0
1649087430000|2022-04-04 15:50:30|315.84|313.44|315.99|313.59|315.99|313.59|315.84|313.44|0
1649087440000|2022-04-04 15:50:40|315.84|313.44|315.99|313.59|316.14|313.74|315.84|313.44|0
1649087450000|2022-04-04 15:50:50|316.14|313.74|316.3|313.9|316.3|313.9|316.14|313.74|0
1649087460000|2022-04-04 15:51:00|316.6|314.2|316.45|314.05|316.6|314.2|316.45|314.05|0
1649087470000|2022-04-04 15:51:10|316.6|314.2|316.53|314.13|316.6|314.2|316.53|314.13|0
1649087480000|2022-04-04 15:51:20|316.6|314.2|316.91|314.51|316.91|314.51|316.6|314.2|0
1649087490000|2022-04-04 15:51:30|316.6|314.2|316.76|314.36|316.76|314.36|316.6|314.2|0
1649087500000|2022-04-04 15:51:40|316.6|314.2|316.76|314.36|316.91|314.51|316.6|314.2|0
1649087510000|2022-04-04 15:51:50|316.84|314.44|316.76|314.36|316.84|314.44|316.76|314.36|0
1649087520000|2022-04-04 15:52:00|316.91|314.51|316.3|313.9|316.91|314.51|316.3|313.9|0
1649087530000|2022-04-04 15:52:10|316.6|314.2|316.6|314.2|316.6|314.2|316.45|314.05|0
1649087540000|2022-04-04 15:52:20|316.45|314.05|316.45|314.05|316.45|314.05|316.45|314.05|0
1649087550000|2022-04-04 15:52:30|316.6|314.2|316.45|314.05|316.6|314.2|316.45|314.05|0
1649087560000|2022-04-04 15:52:40|316.3|313.9|316.3|313.9|316.45|314.05|316.3|313.9|0
1649087570000|2022-04-04 15:52:50|316.14|313.74|315.99|313.59|316.14|313.74|315.99|313.59|0
1649087580000|2022-04-04 15:53:00|316.14|313.74|315.99|313.59|316.14|313.74|315.99|313.59|0
1649087590000|2022-04-04 15:53:10|315.84|313.44|315.84|313.44|315.99|313.59|315.84|313.44|0
1649087600000|2022-04-04 15:53:20|315.68|313.28|315.99|313.59|315.99|313.59|315.68|313.28|0
1649087610000|2022-04-04 15:53:30|316.14|313.74|315.99|313.59|316.29|313.89|315.99|313.59|0
1649087620000|2022-04-04 15:53:40|315.68|313.28|315.53|313.13|315.68|313.28|315.53|313.13|0
1649087630000|2022-04-04 15:53:50|315.68|313.28|315.68|313.28|315.84|313.44|315.68|313.28|0
1649087640000|2022-04-04 15:54:00|315.84|313.44|315.84|313.44|315.84|313.44|315.68|313.28|0
1649087650000|2022-04-04 15:54:10|315.68|313.28|315.53|313.13|315.84|313.44|315.53|313.13|0
1649087660000|2022-04-04 15:54:20|315.68|313.28|315.68|313.28|315.68|313.28|315.68|313.28|0
1649087670000|2022-04-04 15:54:30|315.84|313.44|315.84|313.44|315.84|313.44|315.84|313.44|0
1649087680000|2022-04-04 15:54:40|315.68|313.28|315.68|313.28|315.68|313.28|315.61|313.21|0
1649087690000|2022-04-04 15:54:50|315.61|313.21|315.3|312.9|315.61|313.21|315.22|312.82|0
1649087700000|2022-04-04 15:55:00|315.22|312.82|315.38|312.98|315.38|312.98|315.07|312.67|0
1649087710000|2022-04-04 15:55:10|315.22|312.82|315.07|312.67|315.22|312.82|315.07|312.67|0
1649087720000|2022-04-04 15:55:20|314.76|312.36|314.92|312.52|314.92|312.52|314.76|312.36|0
1649087730000|2022-04-04 15:55:30|314.76|312.36|314.61|312.21|314.76|312.36|314.61|312.21|0
1649087740000|2022-04-04 15:55:40|314.76|312.36|314.76|312.36|314.76|312.36|314.61|312.21|0
1649087750000|2022-04-04 15:55:50|314.92|312.52|314.92|312.52|314.92|312.52|314.92|312.52|0
1649087760000|2022-04-04 15:56:00|315.07|312.67|314.92|312.52|315.07|312.67|314.92|312.52|0
1649087770000|2022-04-04 15:56:10|315.07|312.67|314.92|312.52|315.07|312.67|314.92|312.52|0
1649087780000|2022-04-04 15:56:20|314.76|312.36|314.92|312.52|314.92|312.52|314.76|312.36|0
1649087790000|2022-04-04 15:56:30|315.07|312.67|315.38|312.98|315.38|312.98|315.07|312.67|0
1649087800000|2022-04-04 15:56:40|315.53|313.13|315.53|313.13|315.53|313.13|315.53|313.13|0
1649087810000|2022-04-04 15:56:50|315.68|313.28|315.53|313.13|315.68|313.28|315.53|313.13|0
1649087820000|2022-04-04 15:57:00|315.68|313.28|315.68|313.28|315.68|313.28|315.53|313.13|0
1649087830000|2022-04-04 15:57:10|315.53|313.13|315.53|313.13|315.68|313.28|315.37|312.97|0
1649087850000|2022-04-04 15:57:30|315.37|312.97|315.53|313.13|315.68|313.28|315.37|312.97|0
1649087860000|2022-04-04 15:57:40|315.68|313.28|315.68|313.28|315.68|313.28|315.68|313.28|0
1649087870000|2022-04-04 15:57:50|315.83|313.43|315.99|313.59|315.99|313.59|315.83|313.43|0
1649087880000|2022-04-04 15:58:00|315.83|313.43|315.68|313.28|315.83|313.43|315.68|313.28|0
1649087890000|2022-04-04 15:58:10|315.83|313.43|315.83|313.43|315.83|313.43|315.68|313.28|0
1649087900000|2022-04-04 15:58:20|315.99|313.59|315.83|313.43|315.99|313.59|315.83|313.43|0
1649087910000|2022-04-04 15:58:30|315.68|313.28|315.68|313.28|315.83|313.43|315.68|313.28|0
1649087920000|2022-04-04 15:58:40|315.83|313.43|315.83|313.43|315.83|313.43|315.68|313.28|0
1649087930000|2022-04-04 15:58:50|315.68|313.28|315.53|313.13|315.68|313.28|315.37|312.97|0
1649087940000|2022-04-04 15:59:00|315.37|312.97|315.53|313.13|315.53|313.13|315.37|312.97|0
1649087950000|2022-04-04 15:59:10|315.68|313.28|315.68|313.28|315.68|313.28|315.68|313.28|0
1649087970000|2022-04-04 15:59:30|315.83|313.43|315.99|313.59|315.99|313.59|315.68|313.28|0
1649087980000|2022-04-04 15:59:40|315.83|313.43|315.83|313.43|315.83|313.43|315.83|313.43|0
1649087990000|2022-04-04 15:59:50|315.99|313.59|315.83|313.43|315.99|313.59|315.83|313.43|0
1649088000000|2022-04-04 16:00:00|315.68|313.28|315.83|313.43|315.83|313.43|315.68|313.28|0
1649088010000|2022-04-04 16:00:10|315.99|313.59|316.29|313.89|316.29|313.89|315.99|313.59|0
1649088020000|2022-04-04 16:00:20|316.6|314.2|316.45|314.05|316.6|314.2|316.45|314.05|0
1649088030000|2022-04-04 16:00:30|316.6|314.2|316.29|313.89|316.6|314.2|315.99|313.59|0
1649088040000|2022-04-04 16:00:40|316.45|314.05|316.6|314.2|316.6|314.2|316.45|314.05|0
1649088050000|2022-04-04 16:00:50|316.75|314.35|316.29|313.89|316.75|314.35|316.29|313.89|0
1649088060000|2022-04-04 16:01:00|316.45|314.05|316.45|314.05|316.45|314.05|316.45|314.05|0
1649088070000|2022-04-04 16:01:10|316.29|313.89|316.14|313.74|316.29|313.89|316.14|313.74|0
1649088080000|2022-04-04 16:01:20|315.99|313.59|316.14|313.74|316.14|313.74|315.99|313.59|0
1649088090000|2022-04-04 16:01:30|315.99|313.59|315.83|313.43|315.99|313.59|315.68|313.28|0
1649088100000|2022-04-04 16:01:40|315.99|313.59|315.99|313.59|315.99|313.59|315.99|313.59|0
1649088110000|2022-04-04 16:01:50|315.91|313.51|315.99|313.59|315.99|313.59|315.91|313.51|0
1649088120000|2022-04-04 16:02:00|316.14|313.74|316.29|313.89|316.44|314.04|316.14|313.74|0
1649088130000|2022-04-04 16:02:10|316.14|313.74|316.14|313.74|316.14|313.74|315.98|313.58|0
1649088140000|2022-04-04 16:02:20|315.98|313.58|316.14|313.74|316.14|313.74|315.98|313.58|0
1649088150000|2022-04-04 16:02:30|316.44|314.04|316.29|313.89|316.44|314.04|316.29|313.89|0
1649088160000|2022-04-04 16:02:40|316.14|313.74|316.14|313.74|316.14|313.74|316.06|313.66|0
1649088170000|2022-04-04 16:02:50|315.98|313.58|316.14|313.74|316.14|313.74|315.98|313.58|0
1649088180000|2022-04-04 16:03:00|316.29|313.89|316.44|314.04|316.44|314.04|316.29|313.89|0
1649088190000|2022-04-04 16:03:10|316.37|313.97|316.44|314.04|316.44|314.04|316.29|313.89|0
1649088200000|2022-04-04 16:03:20|316.6|314.2|316.6|314.2|316.6|314.2|316.44|314.04|0
1649088210000|2022-04-04 16:03:30|316.44|314.04|316.29|313.89|316.44|314.04|316.29|313.89|0
1649088220000|2022-04-04 16:03:40|316.14|313.74|316.22|313.82|316.22|313.82|316.14|313.74|0
1649088230000|2022-04-04 16:03:50|316.29|313.89|316.14|313.74|316.29|313.89|316.14|313.74|0
1649088240000|2022-04-04 16:04:00|315.98|313.58|315.98|313.58|315.98|313.58|315.98|313.58|0
1649088250000|2022-04-04 16:04:10|316.29|313.89|315.98|313.58|316.29|313.89|315.98|313.58|0
1649088260000|2022-04-04 16:04:20|316.14|313.74|316.6|314.2|316.6|314.2|316.14|313.74|0
1649088270000|2022-04-04 16:04:30|316.75|314.35|316.75|314.35|316.75|314.35|316.75|314.35|0
1649088280000|2022-04-04 16:04:40|316.6|314.2|316.75|314.35|316.75|314.35|316.6|314.2|0
1649088290000|2022-04-04 16:04:50|316.44|314.04|316.44|314.04|316.44|314.04|316.44|314.04|0
1649088300000|2022-04-04 16:05:00|316.6|314.2|316.52|314.12|316.6|314.2|316.29|313.89|0
1649088310000|2022-04-04 16:05:10|316.6|314.2|316.9|314.5|316.9|314.5|316.6|314.2|0
1649088320000|2022-04-04 16:05:20|317.06|314.66|316.9|314.5|317.06|314.66|316.9|314.5|0
1649088330000|2022-04-04 16:05:30|316.75|314.35|316.6|314.2|316.75|314.35|316.6|314.2|0
1649088340000|2022-04-04 16:05:40|316.75|314.35|316.75|314.35|316.75|314.35|316.75|314.35|0
1649088350000|2022-04-04 16:05:50|316.44|314.04|316.29|313.89|316.44|314.04|316.29|313.89|0
1649088360000|2022-04-04 16:06:00|316.14|313.74|316.29|313.89|316.29|313.89|316.14|313.74|0
1649088380000|2022-04-04 16:06:20|316.44|314.04|316.29|313.89|316.44|314.04|316.29|313.89|0
1649088410000|2022-04-04 16:06:50|316.14|313.74|316.29|313.89|316.29|313.89|316.14|313.74|0
1649088420000|2022-04-04 16:07:00|316.14|313.74|316.29|313.89|316.29|313.89|316.14|313.74|0
1649088430000|2022-04-04 16:07:10|316.6|314.2|316.6|314.2|316.6|314.2|316.6|314.2|0
1649088440000|2022-04-04 16:07:20|316.44|314.04|316.29|313.89|316.44|314.04|316.29|313.89|0
1649088460000|2022-04-04 16:07:40|316.44|314.04|316.6|314.2|316.6|314.2|316.44|314.04|0
1649088470000|2022-04-04 16:07:50|316.68|314.28|316.29|313.89|316.68|314.28|316.29|313.89|0
1649088480000|2022-04-04 16:08:00|316.6|314.2|316.44|314.04|316.6|314.2|316.44|314.04|0
1649088490000|2022-04-04 16:08:10|316.6|314.2|316.29|313.89|316.6|314.2|316.29|313.89|0
1649088500000|2022-04-04 16:08:20|316.22|313.82|316.29|313.89|316.44|314.04|316.22|313.82|0
1649088510000|2022-04-04 16:08:30|316.14|313.74|316.14|313.74|316.29|313.89|316.14|313.74|0
1649088520000|2022-04-04 16:08:40|316.29|313.89|316.29|313.89|316.44|314.04|316.29|313.89|0
1649088530000|2022-04-04 16:08:50|316.44|314.04|316.44|314.04|316.44|314.04|316.44|314.04|0
1649088540000|2022-04-04 16:09:00|316.29|313.89|316.14|313.74|316.29|313.89|316.14|313.74|0
1649088550000|2022-04-04 16:09:10|315.98|313.58|314.5|312.1|315.98|313.58|314.5|312.1|0
1649088560000|2022-04-04 16:09:20|314.35|311.95|314.5|312.1|314.5|312.1|314.35|311.95|0
1649088570000|2022-04-04 16:09:30|314.65|312.25|314.65|312.25|314.65|312.25|314.65|312.25|0
1649088580000|2022-04-04 16:09:40|314.81|312.41|314.81|312.41|314.81|312.41|314.81|312.41|0
1649088590000|2022-04-04 16:09:50|314.96|312.56|314.96|312.56|314.96|312.56|314.96|312.56|0
1649088600000|2022-04-04 16:10:00|314.81|312.41|314.96|312.56|314.96|312.56|314.81|312.41|0
1649088610000|2022-04-04 16:10:10|314.81|312.41|314.81|312.41|314.96|312.56|314.81|312.41|0
1649088620000|2022-04-04 16:10:20|314.65|312.25|314.81|312.41|314.81|312.41|314.65|312.25|0
1649088630000|2022-04-04 16:10:30|314.65|312.25|314.65|312.25|314.81|312.41|314.65|312.25|0
1649088640000|2022-04-04 16:10:40|314.81|312.41|314.96|312.56|314.96|312.56|314.81|312.41|0
1649088650000|2022-04-04 16:10:50|314.81|312.41|314.96|312.56|315.11|312.71|314.81|312.41|0
1649088660000|2022-04-04 16:11:00|315.27|312.87|315.42|313.02|315.42|313.02|315.11|312.71|0
1649088670000|2022-04-04 16:11:10|315.5|313.1|315.57|313.17|315.57|313.17|315.42|313.02|0
1649088680000|2022-04-04 16:11:20|315.73|313.33|315.73|313.33|315.73|313.33|315.57|313.17|0
1649088690000|2022-04-04 16:11:30|315.57|313.17|315.57|313.17|315.57|313.17|315.57|313.17|0
1649088700000|2022-04-04 16:11:40|315.42|313.02|315.27|312.87|315.42|313.02|315.27|312.87|0
1649088710000|2022-04-04 16:11:50|315.42|313.02|315.42|313.02|315.42|313.02|315.27|312.87|0
1649088720000|2022-04-04 16:12:00|315.27|312.87|314.96|312.56|315.27|312.87|314.96|312.56|0
1649088730000|2022-04-04 16:12:10|314.81|312.41|314.81|312.41|314.81|312.41|314.65|312.25|0
1649088740000|2022-04-04 16:12:20|315.11|312.71|314.65|312.25|315.11|312.71|314.65|312.25|0
1649088750000|2022-04-04 16:12:30|314.5|312.1|314.5|312.1|314.5|312.1|314.35|311.95|0
1649088760000|2022-04-04 16:12:40|314.65|312.25|314.65|312.25|314.81|312.41|314.65|312.25|0
1649088770000|2022-04-04 16:12:50|314.5|312.1|314.5|312.1|314.5|312.1|314.5|312.1|0
1649088780000|2022-04-04 16:13:00|314.35|311.95|314.35|311.95|314.5|312.1|314.35|311.95|0
1649088790000|2022-04-04 16:13:10|314.04|311.64|314.19|311.79|314.19|311.79|314.04|311.64|0
1649088800000|2022-04-04 16:13:20|314.04|311.64|314.04|311.64|314.04|311.64|314.04|311.64|0
1649088810000|2022-04-04 16:13:30|313.89|311.49|314.19|311.79|314.19|311.79|313.89|311.49|0
1649088830000|2022-04-04 16:13:50|314.5|312.1|314.19|311.79|314.5|312.1|314.19|311.79|0
1649088840000|2022-04-04 16:14:00|314.34|311.94|314.5|312.1|314.5|312.1|314.34|311.94|0
1649088850000|2022-04-04 16:14:10|314.34|311.94|314.34|311.94|314.34|311.94|314.27|311.87|0
1649088860000|2022-04-04 16:14:20|314.5|312.1|314.5|312.1|314.5|312.1|314.5|312.1|0
1649088870000|2022-04-04 16:14:30|314.34|311.94|314.04|311.64|314.34|311.94|314.04|311.64|0
1649088880000|2022-04-04 16:14:40|314.19|311.79|314.19|311.79|314.19|311.79|314.12|311.72|0
1649088890000|2022-04-04 16:14:50|314.12|311.72|313.88|311.48|314.12|311.72|313.88|311.48|0
1649088900000|2022-04-04 16:15:00|314.04|311.64|314.34|311.94|314.34|311.94|314.04|311.64|0
1649088910000|2022-04-04 16:15:10|314.19|311.79|314.34|311.94|314.34|311.94|314.19|311.79|0
1649088920000|2022-04-04 16:15:20|314.19|311.79|314.34|311.94|314.34|311.94|314.19|311.79|0
1649088930000|2022-04-04 16:15:30|314.19|311.79|314.19|311.79|314.19|311.79|314.04|311.64|0
1649088940000|2022-04-04 16:15:40|314.27|311.87|314.04|311.64|314.27|311.87|314.04|311.64|0
1649088950000|2022-04-04 16:15:50|314.34|311.94|314.34|311.94|314.34|311.94|314.34|311.94|0
1649088960000|2022-04-04 16:16:00|314.19|311.79|314.19|311.79|314.19|311.79|314.19|311.79|0
1649088970000|2022-04-04 16:16:10|314.12|311.72|313.88|311.48|314.12|311.72|313.88|311.48|0
1649088980000|2022-04-04 16:16:20|314.04|311.64|313.88|311.48|314.04|311.64|313.88|311.48|0
1649089000000|2022-04-04 16:16:40|314.19|311.79|314.34|311.94|314.34|311.94|314.19|311.79|0
1649089020000|2022-04-04 16:17:00|314.19|311.79|314.65|312.25|314.65|312.25|314.19|311.79|0
1649089030000|2022-04-04 16:17:10|314.5|312.1|314.96|312.56|314.96|312.56|314.5|312.1|0
1649089050000|2022-04-04 16:17:30|314.8|312.4|314.8|312.4|314.8|312.4|314.8|312.4|0
1649089060000|2022-04-04 16:17:40|314.96|312.56|314.65|312.25|314.96|312.56|314.65|312.25|0
1649089070000|2022-04-04 16:17:50|314.8|312.4|314.96|312.56|314.96|312.56|314.8|312.4|0
1649089080000|2022-04-04 16:18:00|314.8|312.4|314.65|312.25|314.8|312.4|314.65|312.25|0
1649089090000|2022-04-04 16:18:10|314.5|312.1|314.65|312.25|314.65|312.25|314.5|312.1|0
1649089100000|2022-04-04 16:18:20|314.96|312.56|314.96|312.56|314.96|312.56|314.96|312.56|0
1649089110000|2022-04-04 16:18:30|314.8|312.4|314.8|312.4|314.8|312.4|314.8|312.4|0
1649089120000|2022-04-04 16:18:40|314.65|312.25|314.5|312.1|314.65|312.25|314.5|312.1|0
1649089130000|2022-04-04 16:18:50|314.65|312.25|314.65|312.25|314.65|312.25|314.5|312.1|0
1649089140000|2022-04-04 16:19:00|314.8|312.4|314.96|312.56|314.96|312.56|314.8|312.4|0
1649089150000|2022-04-04 16:19:10|315.11|312.71|315.11|312.71|315.11|312.71|315.11|312.71|0
1649089160000|2022-04-04 16:19:20|314.96|312.56|314.88|312.48|314.96|312.56|314.88|312.48|0
1649089170000|2022-04-04 16:19:30|314.8|312.4|314.96|312.56|314.96|312.56|314.8|312.4|0
1649089180000|2022-04-04 16:19:40|314.8|312.4|314.96|312.56|314.96|312.56|314.8|312.4|0
1649089190000|2022-04-04 16:19:50|314.8|312.4|314.8|312.4|314.8|312.4|314.8|312.4|0
1649089200000|2022-04-04 16:20:00|314.65|312.25|314.5|312.1|314.65|312.25|314.5|312.1|0
1649089210000|2022-04-04 16:20:10|314.34|311.94|314.34|311.94|314.34|311.94|314.34|311.94|0
1649089220000|2022-04-04 16:20:20|314.5|312.1|314.34|311.94|314.5|312.1|314.34|311.94|0
1649089230000|2022-04-04 16:20:30|314.5|312.1|314.34|311.94|314.5|312.1|314.34|311.94|0
1649089240000|2022-04-04 16:20:40|314.65|312.25|314.96|312.56|314.96|312.56|314.65|312.25|0
1649089250000|2022-04-04 16:20:50|315.11|312.71|314.96|312.56|315.11|312.71|314.96|312.56|0
1649089260000|2022-04-04 16:21:00|315.11|312.71|314.96|312.56|315.11|312.71|314.96|312.56|0
1649089270000|2022-04-04 16:21:10|314.8|312.4|314.88|312.48|314.88|312.48|314.8|312.4|0
1649089280000|2022-04-04 16:21:20|314.95|312.55|314.95|312.55|314.95|312.55|314.8|312.4|0
1649089290000|2022-04-04 16:21:30|314.8|312.4|315.11|312.71|315.11|312.71|314.8|312.4|0
1649089300000|2022-04-04 16:21:40|315.26|312.86|315.26|312.86|315.42|313.02|315.26|312.86|0
1649089310000|2022-04-04 16:21:50|315.11|312.71|315.11|312.71|315.11|312.71|315.11|312.71|0
1649089320000|2022-04-04 16:22:00|315.42|313.02|315.42|313.02|315.42|313.02|315.42|313.02|0
1649089330000|2022-04-04 16:22:10|315.57|313.17|315.41|313.01|315.57|313.17|315.41|313.01|0
1649089340000|2022-04-04 16:22:20|315.34|312.94|315.41|313.01|315.41|313.01|315.34|312.94|0
1649089350000|2022-04-04 16:22:30|315.11|312.71|314.8|312.4|315.11|312.71|314.8|312.4|0
1649089360000|2022-04-04 16:22:40|314.65|312.25|314.8|312.4|314.8|312.4|314.65|312.25|0
1649089370000|2022-04-04 16:22:50|314.88|312.48|314.8|312.4|314.88|312.48|314.8|312.4|0
1649089380000|2022-04-04 16:23:00|314.95|312.55|315.11|312.71|315.11|312.71|314.95|312.55|0
1649089390000|2022-04-04 16:23:10|314.95|312.55|314.8|312.4|314.95|312.55|314.8|312.4|0
1649089400000|2022-04-04 16:23:20|314.65|312.25|314.8|312.4|314.8|312.4|314.65|312.25|0
1649089420000|2022-04-04 16:23:40|314.95|312.55|315.26|312.86|315.26|312.86|314.95|312.55|0
1649089430000|2022-04-04 16:23:50|315.11|312.71|315.11|312.71|315.26|312.86|315.11|312.71|0
1649089440000|2022-04-04 16:24:00|315.26|312.86|315.41|313.01|315.41|313.01|315.26|312.86|0
1649089450000|2022-04-04 16:24:10|315.26|312.86|314.95|312.55|315.41|313.01|314.95|312.55|0
1649089460000|2022-04-04 16:24:20|315.11|312.71|315.26|312.86|315.26|312.86|315.11|312.71|0
1649089470000|2022-04-04 16:24:30|315.34|312.94|315.19|312.79|315.34|312.94|315.19|312.79|0
1649089480000|2022-04-04 16:24:40|315.11|312.71|315.03|312.63|315.11|312.71|315.03|312.63|0
1649089490000|2022-04-04 16:24:50|314.95|312.55|314.95|312.55|314.95|312.55|314.8|312.4|0
1649089500000|2022-04-04 16:25:00|314.8|312.4|315.11|312.71|315.11|312.71|314.8|312.4|0
1649089510000|2022-04-04 16:25:10|314.8|312.4|314.88|312.48|314.95|312.55|314.8|312.4|0
1649089520000|2022-04-04 16:25:20|314.95|312.55|315.11|312.71|315.26|312.86|314.95|312.55|0
1649089530000|2022-04-04 16:25:30|314.95|312.55|314.8|312.4|314.95|312.55|314.8|312.4|0
1649089540000|2022-04-04 16:25:40|314.65|312.25|314.65|312.25|314.65|312.25|314.65|312.25|0
1649089550000|2022-04-04 16:25:50|314.8|312.4|314.8|312.4|314.8|312.4|314.65|312.25|0
1649089560000|2022-04-04 16:26:00|314.65|312.25|314.49|312.09|314.65|312.25|314.49|312.09|0
1649089570000|2022-04-04 16:26:10|314.34|311.94|314.34|311.94|314.34|311.94|314.34|311.94|0
1649089580000|2022-04-04 16:26:20|314.19|311.79|314.19|311.79|314.34|311.94|314.19|311.79|0
1649089590000|2022-04-04 16:26:30|314.34|311.94|314.34|311.94|314.34|311.94|314.34|311.94|0
1649089600000|2022-04-04 16:26:40|314.57|312.17|314.65|312.25|314.65|312.25|314.49|312.09|0
1649089610000|2022-04-04 16:26:50|314.49|312.09|314.65|312.25|314.65|312.25|314.49|312.09|0
1649089620000|2022-04-04 16:27:00|314.49|312.09|314.65|312.25|314.65|312.25|314.49|312.09|0
1649089650000|2022-04-04 16:27:30|314.49|312.09|314.65|312.25|314.65|312.25|314.49|312.09|0
1649089660000|2022-04-04 16:27:40|314.8|312.4|314.8|312.4|314.8|312.4|314.8|312.4|0
1649089670000|2022-04-04 16:27:50|314.95|312.55|314.8|312.4|314.95|312.55|314.8|312.4|0
1649089680000|2022-04-04 16:28:00|314.95|312.55|314.65|312.25|314.95|312.55|314.65|312.25|0
1649089690000|2022-04-04 16:28:10|314.49|312.09|314.49|312.09|314.49|312.09|314.49|312.09|0
1649089700000|2022-04-04 16:28:20|314.34|311.94|314.34|311.94|314.34|311.94|314.34|311.94|0
1649089710000|2022-04-04 16:28:30|314.19|311.79|314.19|311.79|314.19|311.79|314.19|311.79|0
1649089720000|2022-04-04 16:28:40|314.03|311.63|314.03|311.63|314.03|311.63|314.03|311.63|0
1649089730000|2022-04-04 16:28:50|314.19|311.79|314.49|312.09|314.49|312.09|314.19|311.79|0
1649089740000|2022-04-04 16:29:00|314.34|311.94|314.34|311.94|314.49|312.09|314.34|311.94|0
1649089750000|2022-04-04 16:29:10|314.42|312.02|314.42|312.02|314.42|312.02|314.42|312.02|0
1649089760000|2022-04-04 16:29:20|314.34|311.94|314.49|312.09|314.49|312.09|314.34|311.94|0
1649089770000|2022-04-04 16:29:30|314.34|311.94|314.19|311.79|314.34|311.94|314.19|311.79|0
1649089780000|2022-04-04 16:29:40|314.34|311.94|314.34|311.94|314.49|312.09|314.34|311.94|0
1649089790000|2022-04-04 16:29:50|314.42|312.02|314.34|311.94|314.49|312.09|314.34|311.94|0
1649089800000|2022-04-04 16:30:00|314.49|312.09|314.34|311.94|314.49|312.09|314.34|311.94|0
1649089810000|2022-04-04 16:30:10|314.49|312.09|314.64|312.24|314.64|312.24|314.49|312.09|0
1649089820000|2022-04-04 16:30:20|314.49|312.09|314.34|311.94|314.49|312.09|314.34|311.94|0
1649089830000|2022-04-04 16:30:30|314.03|311.63|314.03|311.63|314.03|311.63|313.88|311.48|0
1649089840000|2022-04-04 16:30:40|313.73|311.33|313.73|311.33|313.73|311.33|313.73|311.33|0
1649089850000|2022-04-04 16:30:50|313.88|311.48|314.18|311.78|314.18|311.78|313.88|311.48|0
1649089860000|2022-04-04 16:31:00|314.03|311.63|314.03|311.63|314.03|311.63|313.88|311.48|0
1649089870000|2022-04-04 16:31:10|313.88|311.48|313.88|311.48|314.03|311.63|313.88|311.48|0
1649089880000|2022-04-04 16:31:20|314.03|311.63|313.88|311.48|314.03|311.63|313.88|311.48|0
1649089890000|2022-04-04 16:31:30|313.72|311.32|313.88|311.48|313.88|311.48|313.72|311.32|0
1649089900000|2022-04-04 16:31:40|313.72|311.32|313.72|311.32|313.72|311.32|313.72|311.32|0
1649089920000|2022-04-04 16:32:00|313.57|311.17|313.88|311.48|313.88|311.48|313.57|311.17|0
1649089930000|2022-04-04 16:32:10|313.72|311.32|313.72|311.32|313.72|311.32|313.72|311.32|0
1649089940000|2022-04-04 16:32:20|313.88|311.48|313.72|311.32|313.88|311.48|313.72|311.32|0
1649089950000|2022-04-04 16:32:30|313.88|311.48|313.88|311.48|313.88|311.48|313.88|311.48|0
1649089960000|2022-04-04 16:32:40|313.8|311.4|314.03|311.63|314.03|311.63|313.8|311.4|0
1649089970000|2022-04-04 16:32:50|313.88|311.48|314.18|311.78|314.18|311.78|313.88|311.48|0
1649089980000|2022-04-04 16:33:00|314.03|311.63|314.18|311.78|314.18|311.78|314.03|311.63|0
1649089990000|2022-04-04 16:33:10|314.34|311.94|314.18|311.78|314.34|311.94|314.18|311.78|0
1649090000000|2022-04-04 16:33:20|314.34|311.94|314.03|311.63|314.34|311.94|314.03|311.63|0
1649090010000|2022-04-04 16:33:30|313.88|311.48|313.88|311.48|313.88|311.48|313.88|311.48|0
1649090020000|2022-04-04 16:33:40|314.03|311.63|314.03|311.63|314.03|311.63|314.03|311.63|0
1649090040000|2022-04-04 16:34:00|313.88|311.48|314.03|311.63|314.03|311.63|313.88|311.48|0
1649090060000|2022-04-04 16:34:20|314.34|311.94|314.18|311.78|314.34|311.94|314.03|311.63|0
1649090070000|2022-04-04 16:34:30|314.34|311.94|314.03|311.63|314.34|311.94|314.03|311.63|0
1649090080000|2022-04-04 16:34:40|314.18|311.78|314.18|311.78|314.18|311.78|314.03|311.63|0
1649090090000|2022-04-04 16:34:50|314.03|311.63|314.34|311.94|314.34|311.94|314.03|311.63|0
1649090100000|2022-04-04 16:35:00|314.26|311.86|314.18|311.78|314.26|311.86|314.18|311.78|0
1649090110000|2022-04-04 16:35:10|314.03|311.63|314.18|311.78|314.18|311.78|314.03|311.63|0
1649090120000|2022-04-04 16:35:20|314.03|311.63|314.34|311.94|314.34|311.94|314.03|311.63|0
1649090130000|2022-04-04 16:35:30|314.18|311.78|314.34|311.94|314.34|311.94|314.18|311.78|0
1649090150000|2022-04-04 16:35:50|314.18|311.78|314.34|311.94|314.34|311.94|314.18|311.78|0
1649090160000|2022-04-04 16:36:00|315.05|312.65|315.21|312.81|315.21|312.81|315.05|312.65|0
1649090170000|2022-04-04 16:36:10|315.36|312.96|314.18|311.78|315.36|312.96|314.18|311.78|0
1649090180000|2022-04-04 16:36:20|314.34|311.94|314.18|311.78|314.34|311.94|314.18|311.78|0
1649090190000|2022-04-04 16:36:30|314.34|311.94|314.61|312.21|314.61|312.21|314.34|311.94|0
1649090200000|2022-04-04 16:36:40|314.76|312.36|315.34|312.94|315.34|312.94|314.76|312.36|0
1649090220000|2022-04-04 16:37:00|315.49|313.09|315.34|312.94|315.49|313.09|315.34|312.94|0
1649090230000|2022-04-04 16:37:10|315.49|313.09|315.18|312.78|315.49|313.09|315.18|312.78|0
1649090240000|2022-04-04 16:37:20|315.34|312.94|315.34|312.94|315.34|312.94|315.34|312.94|0
1649090250000|2022-04-04 16:37:30|315.49|313.09|315.34|312.94|315.49|313.09|315.34|312.94|0
1649090260000|2022-04-04 16:37:40|315.49|313.09|315.49|313.09|315.49|313.09|315.34|312.94|0
1649090270000|2022-04-04 16:37:50|315.64|313.24|315.49|313.09|315.64|313.24|315.49|313.09|0
1649090280000|2022-04-04 16:38:00|315.64|313.24|315.64|313.24|315.64|313.24|315.64|313.24|0
1649090290000|2022-04-04 16:38:10|315.8|313.4|315.72|313.32|315.8|313.4|315.72|313.32|0
1649090300000|2022-04-04 16:38:20|315.8|313.4|315.95|313.55|315.95|313.55|315.8|313.4|0
1649090320000|2022-04-04 16:38:40|316.1|313.7|315.95|313.55|316.1|313.7|315.95|313.55|0
1649090330000|2022-04-04 16:38:50|316.1|313.7|316.1|313.7|316.1|313.7|316.1|313.7|0
1649090340000|2022-04-04 16:39:00|316.87|314.47|317.02|314.62|317.02|314.62|316.87|314.47|0
1649090350000|2022-04-04 16:39:10|317.18|314.78|317.49|315.09|317.49|315.09|317.02|314.62|0
1649090360000|2022-04-04 16:39:20|317.64|315.24|317.64|315.24|317.64|315.24|317.49|315.09|0
1649090370000|2022-04-04 16:39:30|317.79|315.39|317.64|315.24|317.79|315.39|317.64|315.24|0
1649090380000|2022-04-04 16:39:40|317.49|315.09|317.18|314.78|317.49|315.09|317.18|314.78|0
1649090390000|2022-04-04 16:39:50|316.87|314.47|317.02|314.62|317.02|314.62|316.87|314.47|0
1649090400000|2022-04-04 16:40:00|317.18|314.78|317.33|314.93|317.33|314.93|317.02|314.62|0
1649090410000|2022-04-04 16:40:10|317.49|315.09|317.49|315.09|317.49|315.09|317.49|315.09|0
1649090420000|2022-04-04 16:40:20|317.33|314.93|317.49|315.09|317.49|315.09|317.18|314.78|0
1649090430000|2022-04-04 16:40:30|317.33|314.93|317.33|314.93|317.33|314.93|317.18|314.78|0
1649090440000|2022-04-04 16:40:40|317.49|315.09|317.49|315.09|317.49|315.09|317.49|315.09|0
1649090460000|2022-04-04 16:41:00|317.64|315.24|317.79|315.39|317.79|315.39|317.64|315.24|0
1649090480000|2022-04-04 16:41:20|317.64|315.24|317.79|315.39|317.79|315.39|317.64|315.24|0
1649090490000|2022-04-04 16:41:30|317.64|315.24|317.64|315.24|317.64|315.24|317.64|315.24|0
1649090500000|2022-04-04 16:41:40|317.49|315.09|317.18|314.78|317.49|315.09|317.18|314.78|0
1649090510000|2022-04-04 16:41:50|317.33|314.93|317.49|315.09|317.49|315.09|317.33|314.93|0
1649090520000|2022-04-04 16:42:00|317.33|314.93|317.02|314.62|317.33|314.93|317.02|314.62|0
1649090530000|2022-04-04 16:42:10|317.18|314.78|317.18|314.78|317.18|314.78|317.18|314.78|0
1649090540000|2022-04-04 16:42:20|317.49|315.09|317.64|315.24|317.64|315.24|317.49|315.09|0
1649090550000|2022-04-04 16:42:30|317.79|315.39|317.64|315.24|317.79|315.39|317.64|315.24|0
1649090560000|2022-04-04 16:42:40|317.79|315.39|317.64|315.24|317.79|315.39|317.64|315.24|0
1649090570000|2022-04-04 16:42:50|317.79|315.39|317.64|315.24|317.79|315.39|317.64|315.24|0
1649090580000|2022-04-04 16:43:00|317.79|315.39|317.64|315.24|317.79|315.39|317.64|315.24|0
1649090590000|2022-04-04 16:43:10|317.79|315.39|317.95|315.55|317.95|315.55|317.79|315.39|0
1649090600000|2022-04-04 16:43:20|318.1|315.7|318.1|315.7|318.1|315.7|318.1|315.7|0
1649090610000|2022-04-04 16:43:30|318.26|315.86|318.87|316.47|319.03|316.63|318.26|315.86|0
1649090620000|2022-04-04 16:43:40|318.72|316.32|318.87|316.47|318.87|316.47|318.72|316.32|0
1649090630000|2022-04-04 16:43:50|319.03|316.63|318.87|316.47|319.03|316.63|318.87|316.47|0
1649090640000|2022-04-04 16:44:00|318.72|316.32|318.72|316.32|318.72|316.32|318.72|316.32|0
1649090650000|2022-04-04 16:44:10|318.56|316.16|318.1|315.7|318.56|316.16|318.1|315.7|0
1649090660000|2022-04-04 16:44:20|318.25|315.85|317.95|315.55|318.25|315.85|317.95|315.55|0
1649090670000|2022-04-04 16:44:30|318.1|315.7|317.95|315.55|318.1|315.7|317.95|315.55|0
1649090680000|2022-04-04 16:44:40|318.1|315.7|317.95|315.55|318.1|315.7|317.95|315.55|0
1649090690000|2022-04-04 16:44:50|318.1|315.7|318.1|315.7|318.1|315.7|318.1|315.7|0
1649090710000|2022-04-04 16:45:10|317.95|315.55|318.1|315.7|318.25|315.85|317.95|315.55|0
1649090720000|2022-04-04 16:45:20|317.95|315.55|317.95|315.55|318.1|315.7|317.95|315.55|0
1649090730000|2022-04-04 16:45:30|318.1|315.7|318.1|315.7|318.1|315.7|318.1|315.7|0
1649090740000|2022-04-04 16:45:40|317.95|315.55|317.64|315.24|317.95|315.55|317.48|315.08|0
1649090750000|2022-04-04 16:45:50|317.79|315.39|317.95|315.55|317.95|315.55|317.79|315.39|0
1649090760000|2022-04-04 16:46:00|318.1|315.7|317.79|315.39|318.1|315.7|317.79|315.39|0
1649090770000|2022-04-04 16:46:10|317.95|315.55|318.1|315.7|318.1|315.7|317.95|315.55|0
1649090780000|2022-04-04 16:46:20|318.25|315.85|318.56|316.16|318.56|316.16|318.25|315.85|0
1649090790000|2022-04-04 16:46:30|318.41|316.01|318.56|316.16|318.56|316.16|318.41|316.01|0
1649090800000|2022-04-04 16:46:40|318.72|316.32|318.72|316.32|318.72|316.32|318.72|316.32|0
1649090810000|2022-04-04 16:46:50|318.56|316.16|318.72|316.32|318.72|316.32|318.56|316.16|0
1649090820000|2022-04-04 16:47:00|318.87|316.47|318.56|316.16|318.87|316.47|318.56|316.16|0
1649090830000|2022-04-04 16:47:10|318.41|316.01|318.1|315.7|318.41|316.01|318.1|315.7|0
1649090840000|2022-04-04 16:47:20|317.95|315.55|318.25|315.85|318.25|315.85|317.95|315.55|0
1649090850000|2022-04-04 16:47:30|318.18|315.78|318.1|315.7|318.25|315.85|318.1|315.7|0
1649090860000|2022-04-04 16:47:40|317.94|315.54|317.94|315.54|317.94|315.54|317.94|315.54|0
1649090870000|2022-04-04 16:47:50|317.79|315.39|317.79|315.39|317.79|315.39|317.79|315.39|0
1649090880000|2022-04-04 16:48:00|317.94|315.54|317.94|315.54|317.94|315.54|317.94|315.54|0
1649090890000|2022-04-04 16:48:10|317.79|315.39|317.64|315.24|317.79|315.39|317.64|315.24|0
1649090900000|2022-04-04 16:48:20|317.48|315.08|317.48|315.08|317.48|315.08|317.48|315.08|0
1649090910000|2022-04-04 16:48:30|317.64|315.24|317.64|315.24|317.64|315.24|317.64|315.24|0
1649090920000|2022-04-04 16:48:40|317.48|315.08|317.33|314.93|317.48|315.08|317.33|314.93|0
1649090930000|2022-04-04 16:48:50|317.17|314.77|317.17|314.77|317.17|314.77|317.17|314.77|0
1649090940000|2022-04-04 16:49:00|317.33|314.93|317.33|314.93|317.33|314.93|317.17|314.77|0
1649090950000|2022-04-04 16:49:10|317.79|315.39|317.79|315.39|317.94|315.54|317.79|315.39|0
1649090960000|2022-04-04 16:49:20|317.94|315.54|317.64|315.24|317.94|315.54|317.64|315.24|0
1649090970000|2022-04-04 16:49:30|317.79|315.39|317.79|315.39|317.87|315.47|317.79|315.39|0
1649090980000|2022-04-04 16:49:40|317.94|315.54|317.64|315.24|317.94|315.54|317.64|315.24|0
1649090990000|2022-04-04 16:49:50|317.48|315.08|317.33|314.93|317.64|315.24|317.33|314.93|0
1649091000000|2022-04-04 16:50:00|317.17|314.77|317.17|314.77|317.17|314.77|317.17|314.77|0
1649091010000|2022-04-04 16:50:10|317.33|314.93|317.33|314.93|317.33|314.93|317.33|314.93|0
1649091020000|2022-04-04 16:50:20|317.17|314.77|317.17|314.77|317.17|314.77|317.02|314.62|0
1649091030000|2022-04-04 16:50:30|317.33|314.93|317.41|315.01|317.41|315.01|317.33|314.93|0
1649091040000|2022-04-04 16:50:40|317.48|315.08|317.33|314.93|317.48|315.08|317.33|314.93|0
1649091050000|2022-04-04 16:50:50|317.48|315.08|317.33|314.93|317.48|315.08|317.33|314.93|0
1649091060000|2022-04-04 16:51:00|317.79|315.39|317.79|315.39|317.79|315.39|317.79|315.39|0
1649091070000|2022-04-04 16:51:10|317.94|315.54|317.94|315.54|317.94|315.54|317.94|315.54|0
1649091090000|2022-04-04 16:51:30|318.1|315.7|318.1|315.7|318.1|315.7|317.94|315.54|0
1649091100000|2022-04-04 16:51:40|317.94|315.54|317.94|315.54|317.94|315.54|317.94|315.54|0
1649091110000|2022-04-04 16:51:50|318.1|315.7|317.79|315.39|318.25|315.85|317.79|315.39|0
1649091120000|2022-04-04 16:52:00|317.64|315.24|317.63|315.23|317.79|315.39|317.63|315.23|0
1649091130000|2022-04-04 16:52:10|317.48|315.08|317.41|315.01|317.48|315.08|317.33|314.93|0
1649091140000|2022-04-04 16:52:20|317.33|314.93|317.48|315.08|317.48|315.08|317.33|314.93|0
1649091150000|2022-04-04 16:52:30|317.33|314.93|317.41|315.01|317.41|315.01|317.33|314.93|0
1649091160000|2022-04-04 16:52:40|317.48|315.08|317.48|315.08|317.48|315.08|317.48|315.08|0
1649091170000|2022-04-04 16:52:50|317.33|314.93|317.33|314.93|317.48|315.08|317.33|314.93|0
1649091180000|2022-04-04 16:53:00|317.17|314.77|317.48|315.08|317.48|315.08|317.17|314.77|0
1649091190000|2022-04-04 16:53:10|317.33|314.93|317.63|315.23|317.63|315.23|317.33|314.93|0
1649091200000|2022-04-04 16:53:20|317.79|315.39|317.79|315.39|317.79|315.39|317.79|315.39|0
1649091210000|2022-04-04 16:53:30|317.48|315.08|317.48|315.08|317.48|315.08|317.48|315.08|0
1649091240000|2022-04-04 16:54:00|317.33|314.93|317.33|314.93|317.33|314.93|317.33|314.93|0
1649091250000|2022-04-04 16:54:10|317.48|315.08|317.48|315.08|317.48|315.08|317.33|314.93|0
1649091260000|2022-04-04 16:54:20|317.33|314.93|317.33|314.93|317.33|314.93|317.33|314.93|0
1649091270000|2022-04-04 16:54:30|317.17|314.77|317.33|314.93|317.33|314.93|317.17|314.77|0
1649091280000|2022-04-04 16:54:40|317.48|315.08|317.48|315.08|317.48|315.08|317.48|315.08|0
1649091300000|2022-04-04 16:55:00|317.63|315.23|318.1|315.7|318.1|315.7|317.63|315.23|0
1649091310000|2022-04-04 16:55:10|318.25|315.85|318.1|315.7|318.25|315.85|318.1|315.7|0
1649091320000|2022-04-04 16:55:20|318.25|315.85|318.25|315.85|318.4|316|318.25|315.85|0
1649091330000|2022-04-04 16:55:30|318.1|315.7|317.94|315.54|318.25|315.85|317.94|315.54|0
1649091350000|2022-04-04 16:55:50|317.79|315.39|317.94|315.54|317.94|315.54|317.79|315.39|0
1649091360000|2022-04-04 16:56:00|318.1|315.7|318.25|315.85|318.25|315.85|318.1|315.7|0
1649091370000|2022-04-04 16:56:10|318.4|316|318.4|316|318.56|316.16|318.4|316|0
1649091380000|2022-04-04 16:56:20|318.56|316.16|318.4|316|318.56|316.16|318.4|316|0
1649091390000|2022-04-04 16:56:30|318.25|315.85|318.56|316.16|318.56|316.16|318.25|315.85|0
1649091410000|2022-04-04 16:56:50|318.71|316.31|318.4|316|318.71|316.31|318.4|316|0
1649091420000|2022-04-04 16:57:00|318.56|316.16|318.71|316.31|318.71|316.31|318.56|316.16|0
1649091430000|2022-04-04 16:57:10|318.56|316.16|318.71|316.31|318.71|316.31|318.56|316.16|0
1649091440000|2022-04-04 16:57:20|318.25|315.85|318.1|315.7|318.25|315.85|318.1|315.7|0
1649091450000|2022-04-04 16:57:30|317.94|315.54|317.94|315.54|317.94|315.54|317.79|315.39|0
1649091460000|2022-04-04 16:57:40|317.79|315.39|317.94|315.54|317.94|315.54|317.79|315.39|0
1649091470000|2022-04-04 16:57:50|318.09|315.69|317.94|315.54|318.09|315.69|317.94|315.54|0
1649091480000|2022-04-04 16:58:00|317.79|315.39|317.79|315.39|317.94|315.54|317.63|315.23|0
1649091490000|2022-04-04 16:58:10|317.94|315.54|317.94|315.54|318.09|315.69|317.94|315.54|0
1649091500000|2022-04-04 16:58:20|318.09|315.69|317.63|315.23|318.09|315.69|317.63|315.23|0
1649091510000|2022-04-04 16:58:30|317.79|315.39|317.63|315.23|317.79|315.39|317.63|315.23|0
1649091520000|2022-04-04 16:58:40|317.79|315.39|317.79|315.39|317.79|315.39|317.79|315.39|0
1649091530000|2022-04-04 16:58:50|317.94|315.54|318.09|315.69|318.25|315.85|317.94|315.54|0
1649091540000|2022-04-04 16:59:00|318.17|315.77|318.09|315.69|318.25|315.85|318.09|315.69|0
1649091550000|2022-04-04 16:59:10|318.25|315.85|318.25|315.85|318.25|315.85|318.25|315.85|0
1649091560000|2022-04-04 16:59:20|318.4|316|318.56|316.16|318.56|316.16|318.4|316|0
1649091570000|2022-04-04 16:59:30|318.71|316.31|318.71|316.31|318.71|316.31|318.71|316.31|0
1649091580000|2022-04-04 16:59:40|318.56|316.16|318.56|316.16|318.56|316.16|318.56|316.16|0
1649091590000|2022-04-04 16:59:50|318.71|316.31|318.71|316.31|318.71|316.31|318.71|316.31|0
1649091600000|2022-04-04 17:00:00|318.87|316.47|318.71|316.31|318.87|316.47|318.71|316.31|0
1649091610000|2022-04-04 17:00:10|318.87|316.47|319.33|316.93|319.33|316.93|318.87|316.47|0
1649091620000|2022-04-04 17:00:20|319.02|316.62|318.87|316.47|319.02|316.62|318.87|316.47|0
1649091630000|2022-04-04 17:00:30|318.71|316.31|318.87|316.47|318.95|316.55|318.71|316.31|0
1649091640000|2022-04-04 17:00:40|319.02|316.62|318.87|316.47|319.02|316.62|318.87|316.47|0
1649091650000|2022-04-04 17:00:50|319.02|316.62|319.02|316.62|319.02|316.62|318.86|316.46|0
1649091660000|2022-04-04 17:01:00|319.17|316.77|319.48|317.08|319.48|317.08|319.17|316.77|0
1649091670000|2022-04-04 17:01:10|319.64|317.24|319.79|317.39|319.79|317.39|319.64|317.24|0
1649091680000|2022-04-04 17:01:20|319.95|317.55|320.1|317.7|320.1|317.7|319.79|317.39|0
1649091690000|2022-04-04 17:01:30|319.95|317.55|319.64|317.24|319.95|317.55|319.48|317.08|0
1649091700000|2022-04-04 17:01:40|319.48|317.08|319.48|317.08|319.48|317.08|319.48|317.08|0
1649091710000|2022-04-04 17:01:50|319.64|317.24|319.64|317.24|319.79|317.39|319.64|317.24|0
1649091720000|2022-04-04 17:02:00|319.95|317.55|319.95|317.55|320.1|317.7|319.95|317.55|0
1649091730000|2022-04-04 17:02:10|319.79|317.39|319.64|317.24|319.79|317.39|319.64|317.24|0
1649091740000|2022-04-04 17:02:20|319.48|317.08|319.79|317.39|319.79|317.39|319.48|317.08|0
1649091750000|2022-04-04 17:02:30|319.64|317.24|319.64|317.24|319.64|317.24|319.64|317.24|0
1649091760000|2022-04-04 17:02:40|319.48|317.08|319.48|317.08|319.48|317.08|319.48|317.08|0
1649091770000|2022-04-04 17:02:50|319.33|316.93|319.02|316.62|319.33|316.93|319.02|316.62|0
1649091780000|2022-04-04 17:03:00|319.17|316.77|319.33|316.93|319.33|316.93|319.17|316.77|0
1649091790000|2022-04-04 17:03:10|319.02|316.62|319.17|316.77|319.17|316.77|319.02|316.62|0
1649091800000|2022-04-04 17:03:20|319.1|316.7|319.02|316.62|319.1|316.7|319.02|316.62|0
1649091810000|2022-04-04 17:03:30|318.94|316.54|319.02|316.62|319.02|316.62|318.94|316.54|0
1649091820000|2022-04-04 17:03:40|319.17|316.77|319.02|316.62|319.17|316.77|319.02|316.62|0
1649091830000|2022-04-04 17:03:50|319.17|316.77|319.48|317.08|319.48|317.08|319.17|316.77|0
1649091840000|2022-04-04 17:04:00|319.33|316.93|319.17|316.77|319.41|317.01|319.17|316.77|0
1649091850000|2022-04-04 17:04:10|319.02|316.62|319.02|316.62|319.02|316.62|319.02|316.62|0
1649091860000|2022-04-04 17:04:20|318.86|316.46|318.86|316.46|319.02|316.62|318.86|316.46|0
1649091870000|2022-04-04 17:04:30|319.02|316.62|318.71|316.31|319.02|316.62|318.71|316.31|0
1649091880000|2022-04-04 17:04:40|318.86|316.46|319.02|316.62|319.02|316.62|318.86|316.46|0
1649091890000|2022-04-04 17:04:50|318.86|316.46|319.02|316.62|319.02|316.62|318.86|316.46|0
1649091900000|2022-04-04 17:05:00|319.17|316.77|319.17|316.77|319.17|316.77|319.17|316.77|0
1649091910000|2022-04-04 17:05:10|319.1|316.7|319.02|316.62|319.17|316.77|319.02|316.62|0
1649091920000|2022-04-04 17:05:20|319.17|316.77|319.02|316.62|319.17|316.77|319.02|316.62|0
1649091930000|2022-04-04 17:05:30|319.17|316.77|319.33|316.93|319.33|316.93|319.17|316.77|0
1649091940000|2022-04-04 17:05:40|319.17|316.77|319.17|316.77|319.17|316.77|319.17|316.77|0
1649091950000|2022-04-04 17:05:50|319.02|316.62|318.86|316.46|319.02|316.62|318.86|316.46|0
1649091960000|2022-04-04 17:06:00|318.71|316.31|318.71|316.31|318.71|316.31|318.71|316.31|0
1649091970000|2022-04-04 17:06:10|318.55|316.15|319.02|316.62|319.02|316.62|318.55|316.15|0
1649091980000|2022-04-04 17:06:20|319.17|316.77|319.33|316.93|319.33|316.93|319.17|316.77|0
1649091990000|2022-04-04 17:06:30|319.17|316.77|319.17|316.77|319.17|316.77|319.02|316.62|0
1649092000000|2022-04-04 17:06:40|319.02|316.62|319.17|316.77|319.17|316.77|319.02|316.62|0
1649092010000|2022-04-04 17:06:50|319.33|316.93|319.33|316.93|319.33|316.93|319.33|316.93|0
1649092020000|2022-04-04 17:07:00|319.63|317.23|319.63|317.23|319.63|317.23|319.63|317.23|0
1649092030000|2022-04-04 17:07:10|319.33|316.93|319.33|316.93|319.48|317.08|319.33|316.93|0
1649092040000|2022-04-04 17:07:20|319.17|316.77|319.17|316.77|319.33|316.93|319.17|316.77|0
1649092050000|2022-04-04 17:07:30|319.33|316.93|319.33|316.93|319.33|316.93|319.33|316.93|0
1649092060000|2022-04-04 17:07:40|319.41|317.01|319.33|316.93|319.41|317.01|319.33|316.93|0
1649092070000|2022-04-04 17:07:50|319.48|317.08|319.33|316.93|319.48|317.08|319.33|316.93|0
1649092080000|2022-04-04 17:08:00|319.17|316.77|319.33|316.93|319.33|316.93|319.17|316.77|0
1649092090000|2022-04-04 17:08:10|319.25|316.85|319.48|317.08|319.48|317.08|319.25|316.85|0
1649092110000|2022-04-04 17:08:30|319.63|317.23|319.63|317.23|319.63|317.23|319.63|317.23|0
1649092120000|2022-04-04 17:08:40|319.79|317.39|319.63|317.23|319.79|317.39|319.63|317.23|0
1649092130000|2022-04-04 17:08:50|319.56|317.16|319.33|316.93|319.56|317.16|319.33|316.93|0
1649092140000|2022-04-04 17:09:00|319.17|316.77|319.02|316.62|319.17|316.77|319.02|316.62|0
1649092150000|2022-04-04 17:09:10|319.17|316.77|319.17|316.77|319.17|316.77|319.02|316.62|0
1649092160000|2022-04-04 17:09:20|318.86|316.46|319.02|316.62|319.02|316.62|318.86|316.46|0
1649092170000|2022-04-04 17:09:30|318.86|316.46|318.55|316.15|318.86|316.46|318.55|316.15|0
1649092180000|2022-04-04 17:09:40|318.4|316|318.4|316|318.4|316|318.24|315.84|0
1649092190000|2022-04-04 17:09:50|318.55|316.15|318.55|316.15|318.55|316.15|318.55|316.15|0
1649092200000|2022-04-04 17:10:00|318.71|316.31|318.71|316.31|318.71|316.31|318.71|316.31|0
1649092210000|2022-04-04 17:10:10|318.86|316.46|318.86|316.46|319.02|316.62|318.86|316.46|0
1649092220000|2022-04-04 17:10:20|319.02|316.62|318.71|316.31|319.02|316.62|318.55|316.15|0
1649092230000|2022-04-04 17:10:30|318.55|316.15|318.55|316.15|318.55|316.15|318.55|316.15|0
1649092240000|2022-04-04 17:10:40|318.4|316|318.71|316.31|318.71|316.31|318.4|316|0
1649092250000|2022-04-04 17:10:50|318.55|316.15|318.86|316.46|318.86|316.46|318.55|316.15|0
1649092260000|2022-04-04 17:11:00|319.02|316.62|318.86|316.46|319.02|316.62|318.86|316.46|0
1649092270000|2022-04-04 17:11:10|319.02|316.62|318.86|316.46|319.02|316.62|318.86|316.46|0
1649092280000|2022-04-04 17:11:20|319.02|316.62|319.02|316.62|319.02|316.62|319.02|316.62|0
1649092290000|2022-04-04 17:11:30|318.86|316.46|318.86|316.46|318.86|316.46|318.71|316.31|0
1649092300000|2022-04-04 17:11:40|318.71|316.31|318.71|316.31|318.71|316.31|318.71|316.31|0
1649092310000|2022-04-04 17:11:50|318.86|316.46|318.86|316.46|318.86|316.46|318.71|316.31|0
1649092320000|2022-04-04 17:12:00|318.71|316.31|318.71|316.31|319.01|316.61|318.71|316.31|0
1649092330000|2022-04-04 17:12:10|318.86|316.46|318.86|316.46|318.86|316.46|318.86|316.46|0
1649092340000|2022-04-04 17:12:20|319.01|316.61|319.01|316.61|319.01|316.61|319.01|316.61|0
1649092350000|2022-04-04 17:12:30|319.17|316.77|319.09|316.69|319.17|316.77|319.09|316.69|0
1649092360000|2022-04-04 17:12:40|319.17|316.77|318.86|316.46|319.17|316.77|318.86|316.46|0
1649092370000|2022-04-04 17:12:50|318.71|316.31|318.55|316.15|318.71|316.31|318.55|316.15|0
1649092380000|2022-04-04 17:13:00|318.71|316.31|318.86|316.46|318.86|316.46|318.71|316.31|0
1649092390000|2022-04-04 17:13:10|318.71|316.31|318.71|316.31|318.71|316.31|318.71|316.31|0
1649092400000|2022-04-04 17:13:20|318.55|316.15|318.55|316.15|318.63|316.23|318.55|316.15|0
1649092410000|2022-04-04 17:13:30|318.71|316.31|318.86|316.46|318.86|316.46|318.71|316.31|0
1649092420000|2022-04-04 17:13:40|318.71|316.31|318.71|316.31|318.71|316.31|318.71|316.31|0
1649092430000|2022-04-04 17:13:50|318.86|316.46|319.01|316.61|319.01|316.61|318.86|316.46|0
1649092440000|2022-04-04 17:14:00|319.17|316.77|319.17|316.77|319.17|316.77|319.17|316.77|0
1649092450000|2022-04-04 17:14:10|319.01|316.61|318.55|316.15|319.01|316.61|318.55|316.15|0
1649092470000|2022-04-04 17:14:30|318.7|316.3|318.79|316.39|318.86|316.46|318.7|316.3|0
1649092480000|2022-04-04 17:14:40|318.7|316.3|318.55|316.15|318.7|316.3|318.55|316.15|0
1649092490000|2022-04-04 17:14:50|318.4|316|318.7|316.3|318.7|316.3|318.4|316|0
1649092500000|2022-04-04 17:15:00|318.55|316.15|318.55|316.15|318.7|316.3|318.55|316.15|0
1649092510000|2022-04-04 17:15:10|318.7|316.3|318.7|316.3|318.7|316.3|318.7|316.3|0
1649092520000|2022-04-04 17:15:20|318.86|316.46|319.01|316.61|319.01|316.61|318.86|316.46|0
1649092530000|2022-04-04 17:15:30|318.86|316.46|318.7|316.3|318.86|316.46|318.7|316.3|0
1649092540000|2022-04-04 17:15:40|318.86|316.46|318.86|316.46|319.01|316.61|318.7|316.3|0
1649092550000|2022-04-04 17:15:50|319.01|316.61|319.01|316.61|319.17|316.77|319.01|316.61|0
1649092560000|2022-04-04 17:16:00|319.17|316.77|319.01|316.61|319.17|316.77|319.01|316.61|0
1649092570000|2022-04-04 17:16:10|319.17|316.77|319.01|316.61|319.17|316.77|319.01|316.61|0
1649092580000|2022-04-04 17:16:20|318.86|316.46|318.63|316.23|318.86|316.46|318.63|316.23|0
1649092590000|2022-04-04 17:16:30|318.55|316.15|318.7|316.3|318.7|316.3|318.55|316.15|0
1649092600000|2022-04-04 17:16:40|318.55|316.15|319.17|316.77|319.17|316.77|318.55|316.15|0
1649092610000|2022-04-04 17:16:50|319.01|316.61|319.17|316.77|319.17|316.77|319.01|316.61|0
1649092620000|2022-04-04 17:17:00|319.01|316.61|319.01|316.61|319.09|316.69|319.01|316.61|0
1649092630000|2022-04-04 17:17:10|318.86|316.46|319.01|316.61|319.01|316.61|318.86|316.46|0
1649092640000|2022-04-04 17:17:20|318.86|316.46|318.7|316.3|318.86|316.46|318.7|316.3|0
1649092650000|2022-04-04 17:17:30|318.86|316.46|319.01|316.61|319.01|316.61|318.86|316.46|0
1649092660000|2022-04-04 17:17:40|318.7|316.3|318.7|316.3|318.7|316.3|318.7|316.3|0
1649092670000|2022-04-04 17:17:50|318.55|316.15|318.55|316.15|318.55|316.15|318.39|315.99|0
1649092680000|2022-04-04 17:18:00|318.39|315.99|318.24|315.84|318.39|315.99|318.24|315.84|0
1649092690000|2022-04-04 17:18:10|317.55|315.15|317.4|315|317.55|315.15|317.4|315|0
1649092700000|2022-04-04 17:18:20|317.24|314.84|317.24|314.84|317.24|314.84|317.24|314.84|0
1649092710000|2022-04-04 17:18:30|317.09|314.69|316.93|314.53|317.09|314.69|316.93|314.53|0
1649092720000|2022-04-04 17:18:40|317.24|314.84|318.41|316.01|318.41|316.01|317.24|314.84|0
1649092730000|2022-04-04 17:18:50|318.26|315.86|318.1|315.7|318.26|315.86|318.1|315.7|0
1649092740000|2022-04-04 17:19:00|318.26|315.86|318.26|315.86|318.26|315.86|318.26|315.86|0
1649092750000|2022-04-04 17:19:10|318.41|316.01|318.1|315.7|318.41|316.01|318.1|315.7|0
1649092760000|2022-04-04 17:19:20|317.95|315.55|317.72|315.32|317.95|315.55|317.64|315.24|0
1649092770000|2022-04-04 17:19:30|317.64|315.24|317.64|315.24|317.8|315.4|317.64|315.24|0
1649092780000|2022-04-04 17:19:40|317.49|315.09|317.64|315.24|317.64|315.24|317.49|315.09|0
1649092790000|2022-04-04 17:19:50|317.8|315.4|317.8|315.4|317.8|315.4|317.8|315.4|0
1649092800000|2022-04-04 17:20:00|317.95|315.55|317.95|315.55|318.1|315.7|317.95|315.55|0
1649092810000|2022-04-04 17:20:10|317.8|315.4|317.8|315.4|317.95|315.55|317.8|315.4|0
1649092820000|2022-04-04 17:20:20|317.64|315.24|317.33|314.93|317.64|315.24|317.33|314.93|0
1649092830000|2022-04-04 17:20:30|317.18|314.78|317.33|314.93|317.33|314.93|317.18|314.78|0
1649092850000|2022-04-04 17:20:50|317.49|315.09|317.64|315.24|317.64|315.24|317.49|315.09|0
1649092860000|2022-04-04 17:21:00|317.49|315.09|317.33|314.93|317.49|315.09|317.33|314.93|0
1649092880000|2022-04-04 17:21:20|317.49|315.09|317.95|315.55|317.95|315.55|317.49|315.09|0
1649092890000|2022-04-04 17:21:30|317.8|315.4|317.8|315.4|317.8|315.4|317.8|315.4|0
1649092900000|2022-04-04 17:21:40|317.95|315.55|317.95|315.55|317.95|315.55|317.95|315.55|0
1649092910000|2022-04-04 17:21:50|318.1|315.7|318.56|316.16|318.56|316.16|318.1|315.7|0
1649092920000|2022-04-04 17:22:00|318.41|316.01|318.26|315.86|318.41|316.01|318.26|315.86|0
1649092930000|2022-04-04 17:22:10|317.95|315.55|318.1|315.7|318.1|315.7|317.95|315.55|0
1649092940000|2022-04-04 17:22:20|317.95|315.55|318.1|315.7|318.1|315.7|317.95|315.55|0
1649092950000|2022-04-04 17:22:30|318.26|315.86|318.1|315.7|318.26|315.86|318.1|315.7|0
1649092960000|2022-04-04 17:22:40|317.95|315.55|317.95|315.55|317.95|315.55|317.95|315.55|0
1649092970000|2022-04-04 17:22:50|318.1|315.7|318.1|315.7|318.1|315.7|318.1|315.7|0
1649092980000|2022-04-04 17:23:00|317.95|315.55|317.95|315.55|317.95|315.55|317.79|315.39|0
1649092990000|2022-04-04 17:23:10|318.1|315.7|318.1|315.7|318.1|315.7|318.1|315.7|0
1649093000000|2022-04-04 17:23:20|317.95|315.55|317.95|315.55|318.1|315.7|317.79|315.39|0
1649093010000|2022-04-04 17:23:30|317.79|315.39|317.64|315.24|317.79|315.39|317.64|315.24|0
1649093020000|2022-04-04 17:23:40|317.79|315.39|317.95|315.55|318.03|315.63|317.79|315.39|0
1649093030000|2022-04-04 17:23:50|317.79|315.39|317.79|315.39|317.79|315.39|317.79|315.39|0
1649093040000|2022-04-04 17:24:00|317.95|315.55|318.1|315.7|318.1|315.7|317.95|315.55|0
1649093050000|2022-04-04 17:24:10|317.95|315.55|317.95|315.55|317.95|315.55|317.95|315.55|0
1649093060000|2022-04-04 17:24:20|317.79|315.39|317.79|315.39|317.79|315.39|317.79|315.39|0
1649093080000|2022-04-04 17:24:40|317.64|315.24|317.64|315.24|317.64|315.24|317.64|315.24|0
1649093090000|2022-04-04 17:24:50|317.57|315.17|317.64|315.24|317.79|315.39|317.57|315.17|0
1649093100000|2022-04-04 17:25:00|317.79|315.39|317.79|315.39|317.79|315.39|317.79|315.39|0
1649093110000|2022-04-04 17:25:10|317.95|315.55|317.79|315.39|317.95|315.55|317.79|315.39|0
1649093120000|2022-04-04 17:25:20|317.95|315.55|317.49|315.09|317.95|315.55|317.49|315.09|0
1649093130000|2022-04-04 17:25:30|317.64|315.24|317.95|315.55|317.95|315.55|317.64|315.24|0
1649093140000|2022-04-04 17:25:40|317.79|315.39|317.95|315.55|317.95|315.55|317.79|315.39|0
1649093150000|2022-04-04 17:25:50|317.79|315.39|317.64|315.24|317.79|315.39|317.64|315.24|0
1649093160000|2022-04-04 17:26:00|317.72|315.32|317.64|315.24|317.72|315.32|317.64|315.24|0
1649093170000|2022-04-04 17:26:10|317.49|315.09|317.64|315.24|317.64|315.24|317.49|315.09|0
1649093180000|2022-04-04 17:26:20|317.49|315.09|317.49|315.09|317.49|315.09|317.49|315.09|0
1649093190000|2022-04-04 17:26:30|317.64|315.24|317.64|315.24|317.79|315.39|317.64|315.24|0
1649093200000|2022-04-04 17:26:40|317.79|315.39|317.64|315.24|317.79|315.39|317.64|315.24|0
1649093210000|2022-04-04 17:26:50|317.72|315.32|317.64|315.24|317.72|315.32|317.64|315.24|0
1649093220000|2022-04-04 17:27:00|317.79|315.39|317.72|315.32|317.79|315.39|317.72|315.32|0
1649093230000|2022-04-04 17:27:10|317.64|315.24|317.79|315.39|317.79|315.39|317.64|315.24|0
1649093240000|2022-04-04 17:27:20|317.64|315.24|317.49|315.09|317.64|315.24|317.49|315.09|0
1649093250000|2022-04-04 17:27:30|317.33|314.93|317.49|315.09|317.64|315.24|317.33|314.93|0
1649093260000|2022-04-04 17:27:40|317.33|314.93|317.33|314.93|317.33|314.93|317.33|314.93|0
1649093270000|2022-04-04 17:27:50|317.49|315.09|317.49|315.09|317.64|315.24|317.49|315.09|0
1649093280000|2022-04-04 17:28:00|317.48|315.08|317.48|315.08|317.48|315.08|317.48|315.08|0
1649093290000|2022-04-04 17:28:10|317.64|315.24|317.33|314.93|317.64|315.24|317.33|314.93|0
1649093300000|2022-04-04 17:28:20|317.18|314.78|317.02|314.62|317.18|314.78|317.02|314.62|0
1649093310000|2022-04-04 17:28:30|317.18|314.78|317.02|314.62|317.18|314.78|317.02|314.62|0
1649093320000|2022-04-04 17:28:40|317.18|314.78|317.18|314.78|317.18|314.78|317.18|314.78|0
1649093340000|2022-04-04 17:29:00|317.33|314.93|317.48|315.08|317.48|315.08|317.18|314.78|0
1649093360000|2022-04-04 17:29:20|317.33|314.93|317.33|314.93|317.33|314.93|317.33|314.93|0
1649093370000|2022-04-04 17:29:30|317.18|314.78|316.87|314.47|317.18|314.78|316.87|314.47|0
1649093380000|2022-04-04 17:29:40|317.02|314.62|317.02|314.62|317.02|314.62|317.02|314.62|0
1649093390000|2022-04-04 17:29:50|317.18|314.78|317.02|314.62|317.18|314.78|317.02|314.62|0
1649093400000|2022-04-04 17:30:00|317.18|314.78|317.1|314.7|317.18|314.78|317.02|314.62|0
1649093410000|2022-04-04 17:30:10|317.18|314.78|317.18|314.78|317.18|314.78|317.02|314.62|0
1649093420000|2022-04-04 17:30:20|317.02|314.62|317.02|314.62|317.18|314.78|317.02|314.62|0
1649093430000|2022-04-04 17:30:30|317.18|314.78|317.18|314.78|317.33|314.93|317.18|314.78|0
1649093450000|2022-04-04 17:30:50|317.02|314.62|317.02|314.62|317.02|314.62|317.02|314.62|0
1649093460000|2022-04-04 17:31:00|317.1|314.7|317.02|314.62|317.1|314.7|317.02|314.62|0
1649093470000|2022-04-04 17:31:10|317.18|314.78|317.18|314.78|317.18|314.78|317.18|314.78|0
1649093480000|2022-04-04 17:31:20|317.02|314.62|317.02|314.62|317.18|314.78|317.02|314.62|0
1649093490000|2022-04-04 17:31:30|317.18|314.78|317.02|314.62|317.18|314.78|317.02|314.62|0
1649093500000|2022-04-04 17:31:40|316.87|314.47|316.56|314.16|316.87|314.47|316.56|314.16|0
1649093510000|2022-04-04 17:31:50|316.72|314.32|316.87|314.47|316.87|314.47|316.72|314.32|0
1649093520000|2022-04-04 17:32:00|316.72|314.32|316.56|314.16|316.72|314.32|316.56|314.16|0
1649093530000|2022-04-04 17:32:10|316.64|314.24|316.72|314.32|316.72|314.32|316.64|314.24|0
1649093540000|2022-04-04 17:32:20|316.87|314.47|317.02|314.62|317.02|314.62|316.72|314.32|0
1649093550000|2022-04-04 17:32:30|316.87|314.47|317.02|314.62|317.02|314.62|316.87|314.47|0
1649093560000|2022-04-04 17:32:40|316.87|314.47|317.02|314.62|317.02|314.62|316.79|314.39|0
1649093570000|2022-04-04 17:32:50|316.71|314.31|316.71|314.31|316.87|314.47|316.71|314.31|0
1649093580000|2022-04-04 17:33:00|316.87|314.47|316.87|314.47|316.87|314.47|316.87|314.47|0
1649093590000|2022-04-04 17:33:10|316.71|314.31|316.56|314.16|316.71|314.31|316.56|314.16|0
1649093600000|2022-04-04 17:33:20|316.49|314.09|316.56|314.16|316.56|314.16|316.25|313.85|0
1649093610000|2022-04-04 17:33:30|316.71|314.31|316.41|314.01|316.71|314.31|316.25|313.85|0
1649093620000|2022-04-04 17:33:40|316.25|313.85|316.25|313.85|316.25|313.85|316.25|313.85|0
1649093630000|2022-04-04 17:33:50|316.41|314.01|316.25|313.85|316.41|314.01|316.25|313.85|0
1649093650000|2022-04-04 17:34:10|316.1|313.7|316.25|313.85|316.25|313.85|316.1|313.7|0
1649093660000|2022-04-04 17:34:20|316.41|314.01|316.56|314.16|316.56|314.16|316.41|314.01|0
1649093670000|2022-04-04 17:34:30|316.71|314.31|316.87|314.47|316.87|314.47|316.71|314.31|0
1649093680000|2022-04-04 17:34:40|316.71|314.31|316.71|314.31|316.87|314.47|316.71|314.31|0
1649093690000|2022-04-04 17:34:50|316.87|314.47|316.87|314.47|316.87|314.47|316.87|314.47|0
1649093700000|2022-04-04 17:35:00|316.71|314.31|316.56|314.16|316.71|314.31|316.56|314.16|0
1649093710000|2022-04-04 17:35:10|316.41|314.01|316.41|314.01|316.41|314.01|316.41|314.01|0
1649093720000|2022-04-04 17:35:20|316.25|313.85|316.49|314.09|316.49|314.09|316.25|313.85|0
1649093730000|2022-04-04 17:35:30|316.41|314.01|316.71|314.31|316.71|314.31|316.41|314.01|0
1649093740000|2022-04-04 17:35:40|316.56|314.16|316.41|314.01|316.56|314.16|316.41|314.01|0
1649093750000|2022-04-04 17:35:50|316.56|314.16|316.56|314.16|316.56|314.16|316.56|314.16|0
1649093760000|2022-04-04 17:36:00|316.71|314.31|316.56|314.16|316.71|314.31|316.56|314.16|0
1649093770000|2022-04-04 17:36:10|316.71|314.31|316.71|314.31|316.87|314.47|316.71|314.31|0
1649093780000|2022-04-04 17:36:20|316.56|314.16|316.56|314.16|316.64|314.24|316.56|314.16|0
1649093790000|2022-04-04 17:36:30|316.64|314.24|316.56|314.16|316.64|314.24|316.56|314.16|0
1649093800000|2022-04-04 17:36:40|316.71|314.31|316.56|314.16|316.71|314.31|316.56|314.16|0
1649093810000|2022-04-04 17:36:50|316.87|314.47|316.71|314.31|316.87|314.47|316.71|314.31|0
1649093820000|2022-04-04 17:37:00|316.87|314.47|317.17|314.77|317.17|314.77|316.87|314.47|0
1649093830000|2022-04-04 17:37:10|317.33|314.93|317.33|314.93|317.33|314.93|317.33|314.93|0
1649093840000|2022-04-04 17:37:20|317.48|315.08|317.48|315.08|317.48|315.08|317.33|314.93|0
1649093850000|2022-04-04 17:37:30|317.63|315.23|317.63|315.23|317.63|315.23|317.48|315.08|0
1649093860000|2022-04-04 17:37:40|317.48|315.08|317.63|315.23|317.63|315.23|317.48|315.08|0
1649093870000|2022-04-04 17:37:50|317.48|315.08|317.33|314.93|317.48|315.08|317.17|314.77|0
1649093880000|2022-04-04 17:38:00|317.48|315.08|317.48|315.08|317.63|315.23|317.48|315.08|0
1649093890000|2022-04-04 17:38:10|317.63|315.23|317.48|315.08|317.63|315.23|317.33|314.93|0
1649093900000|2022-04-04 17:38:20|317.33|314.93|317.33|314.93|317.33|314.93|317.33|314.93|0
1649093910000|2022-04-04 17:38:30|317.48|315.08|317.48|315.08|317.48|315.08|317.41|315.01|0
1649093920000|2022-04-04 17:38:40|317.33|314.93|317.48|315.08|317.48|315.08|317.33|314.93|0
1649093930000|2022-04-04 17:38:50|317.33|314.93|317.33|314.93|317.33|314.93|317.33|314.93|0
1649093940000|2022-04-04 17:39:00|317.48|315.08|317.17|314.77|317.48|315.08|317.17|314.77|0
1649093950000|2022-04-04 17:39:10|317.33|314.93|317.17|314.77|317.33|314.93|317.17|314.77|0
1649093960000|2022-04-04 17:39:20|317.33|314.93|317.48|315.08|317.48|315.08|317.33|314.93|0
1649093970000|2022-04-04 17:39:30|317.33|314.93|317.63|315.23|317.63|315.23|317.33|314.93|0
1649093980000|2022-04-04 17:39:40|317.79|315.39|317.87|315.47|317.87|315.47|317.79|315.39|0
1649093990000|2022-04-04 17:39:50|317.79|315.39|317.79|315.39|317.79|315.39|317.79|315.39|0
1649094000000|2022-04-04 17:40:00|317.63|315.23|317.79|315.39|317.79|315.39|317.63|315.23|0
1649094010000|2022-04-04 17:40:10|317.63|315.23|317.48|315.08|317.63|315.23|317.48|315.08|0
1649094020000|2022-04-04 17:40:20|317.63|315.23|317.56|315.16|317.63|315.23|317.48|315.08|0
1649094030000|2022-04-04 17:40:30|317.63|315.23|317.63|315.23|317.63|315.23|317.63|315.23|0
1649094040000|2022-04-04 17:40:40|317.79|315.39|317.79|315.39|317.79|315.39|317.63|315.23|0
1649094060000|2022-04-04 17:41:00|317.94|315.54|317.79|315.39|317.94|315.54|317.79|315.39|0
1649094070000|2022-04-04 17:41:10|317.94|315.54|317.94|315.54|317.94|315.54|317.79|315.39|0
1649094080000|2022-04-04 17:41:20|318.09|315.69|317.94|315.54|318.09|315.69|317.94|315.54|0
1649094090000|2022-04-04 17:41:30|317.79|315.39|317.94|315.54|317.94|315.54|317.79|315.39|0
1649094100000|2022-04-04 17:41:40|317.79|315.39|317.94|315.54|317.94|315.54|317.79|315.39|0
1649094110000|2022-04-04 17:41:50|317.79|315.39|317.63|315.23|317.94|315.54|317.63|315.23|0
1649094120000|2022-04-04 17:42:00|317.79|315.39|317.63|315.23|317.79|315.39|317.63|315.23|0
1649094130000|2022-04-04 17:42:10|317.48|315.08|317.63|315.23|317.63|315.23|317.48|315.08|0
1649094140000|2022-04-04 17:42:20|317.87|315.47|317.94|315.54|317.94|315.54|317.79|315.39|0
1649094150000|2022-04-04 17:42:30|317.79|315.39|317.79|315.39|317.79|315.39|317.79|315.39|0
1649094160000|2022-04-04 17:42:40|317.94|315.54|317.94|315.54|318.02|315.62|317.94|315.54|0
1649094170000|2022-04-04 17:42:50|317.79|315.39|317.79|315.39|317.79|315.39|317.79|315.39|0
1649094180000|2022-04-04 17:43:00|317.87|315.47|317.79|315.39|317.87|315.47|317.79|315.39|0
1649094190000|2022-04-04 17:43:10|317.63|315.23|317.63|315.23|317.63|315.23|317.63|315.23|0
1649094200000|2022-04-04 17:43:20|317.48|315.08|317.48|315.08|317.48|315.08|317.32|314.92|0
1649094210000|2022-04-04 17:43:30|317.63|315.23|317.63|315.23|317.63|315.23|317.63|315.23|0
1649094220000|2022-04-04 17:43:40|317.79|315.39|317.94|315.54|317.94|315.54|317.79|315.39|0
1649094230000|2022-04-04 17:43:50|317.79|315.39|317.79|315.39|317.79|315.39|317.79|315.39|0
1649094240000|2022-04-04 17:44:00|317.48|315.08|317.32|314.92|317.48|315.08|317.32|314.92|0
1649094250000|2022-04-04 17:44:10|317.17|314.77|317.32|314.92|317.32|314.92|317.17|314.77|0
1649094260000|2022-04-04 17:44:20|317.17|314.77|317.17|314.77|317.17|314.77|317.17|314.77|0
1649094270000|2022-04-04 17:44:30|317.02|314.62|316.71|314.31|317.02|314.62|316.71|314.31|0
1649094280000|2022-04-04 17:44:40|316.56|314.16|316.56|314.16|316.71|314.31|316.56|314.16|0
1649094290000|2022-04-04 17:44:50|316.71|314.31|316.48|314.08|316.71|314.31|316.48|314.08|0
1649094300000|2022-04-04 17:45:00|316.4|314|316.56|314.16|316.56|314.16|316.4|314|0
1649094320000|2022-04-04 17:45:20|316.86|314.46|316.86|314.46|316.86|314.46|316.86|314.46|0
1649094330000|2022-04-04 17:45:30|316.56|314.16|316.56|314.16|316.56|314.16|316.56|314.16|0
1649094340000|2022-04-04 17:45:40|316.71|314.31|316.71|314.31|316.71|314.31|316.56|314.16|0
1649094350000|2022-04-04 17:45:50|316.86|314.46|316.71|314.31|316.86|314.46|316.71|314.31|0
1649094360000|2022-04-04 17:46:00|316.56|314.16|316.56|314.16|316.56|314.16|316.4|314|0
1649094370000|2022-04-04 17:46:10|316.71|314.31|316.71|314.31|316.71|314.31|316.71|314.31|0
1649094380000|2022-04-04 17:46:20|316.56|314.16|316.71|314.31|316.71|314.31|316.56|314.16|0
1649094390000|2022-04-04 17:46:30|316.86|314.46|316.86|314.46|316.86|314.46|316.86|314.46|0
1649094400000|2022-04-04 17:46:40|316.71|314.31|316.71|314.31|316.71|314.31|316.71|314.31|0
1649094410000|2022-04-04 17:46:50|316.86|314.46|316.86|314.46|316.86|314.46|316.86|314.46|0
1649094420000|2022-04-04 17:47:00|317.02|314.62|317.02|314.62|317.02|314.62|317.02|314.62|0
1649094430000|2022-04-04 17:47:10|316.86|314.46|317.02|314.62|317.02|314.62|316.86|314.46|0
1649094450000|2022-04-04 17:47:30|317.17|314.77|316.86|314.46|317.17|314.77|316.86|314.46|0
1649094460000|2022-04-04 17:47:40|316.71|314.31|316.71|314.31|316.71|314.31|316.71|314.31|0
1649094470000|2022-04-04 17:47:50|316.86|314.46|316.86|314.46|316.86|314.46|316.86|314.46|0
1649094490000|2022-04-04 17:48:10|317.02|314.62|317.02|314.62|317.02|314.62|317.02|314.62|0
1649094500000|2022-04-04 17:48:20|316.86|314.46|316.86|314.46|316.94|314.54|316.86|314.46|0
1649094510000|2022-04-04 17:48:30|316.71|314.31|316.71|314.31|316.71|314.31|316.71|314.31|0
1649094520000|2022-04-04 17:48:40|316.86|314.46|316.86|314.46|316.86|314.46|316.71|314.31|0
1649094530000|2022-04-04 17:48:50|316.71|314.31|316.71|314.31|316.86|314.46|316.71|314.31|0
1649094550000|2022-04-04 17:49:10|316.86|314.46|316.71|314.31|316.86|314.46|316.55|314.15|0
1649094560000|2022-04-04 17:49:20|316.79|314.39|316.71|314.31|316.79|314.39|316.71|314.31|0
1649094570000|2022-04-04 17:49:30|316.63|314.23|316.71|314.31|316.71|314.31|316.55|314.15|0
1649094580000|2022-04-04 17:49:40|316.55|314.15|316.71|314.31|316.71|314.31|316.55|314.15|0
1649094590000|2022-04-04 17:49:50|316.86|314.46|317.01|314.61|317.01|314.61|316.86|314.46|0
1649094600000|2022-04-04 17:50:00|316.86|314.46|316.86|314.46|316.86|314.46|316.86|314.46|0
1649094610000|2022-04-04 17:50:10|316.71|314.31|316.86|314.46|316.86|314.46|316.71|314.31|0
1649094620000|2022-04-04 17:50:20|316.71|314.31|316.55|314.15|316.71|314.31|316.55|314.15|0
1649094630000|2022-04-04 17:50:30|316.71|314.31|316.55|314.15|316.71|314.31|316.55|314.15|0
1649094640000|2022-04-04 17:50:40|316.4|314|316.55|314.15|316.55|314.15|316.4|314|0
1649094650000|2022-04-04 17:50:50|316.4|314|316.4|314|316.4|314|316.4|314|0
1649094660000|2022-04-04 17:51:00|316.25|313.85|316.25|313.85|316.25|313.85|316.25|313.85|0
1649094670000|2022-04-04 17:51:10|316.09|313.69|316.09|313.69|316.09|313.69|316.09|313.69|0
1649094680000|2022-04-04 17:51:20|316.25|313.85|315.79|313.39|316.25|313.85|315.79|313.39|0
1649094690000|2022-04-04 17:51:30|315.94|313.54|315.94|313.54|315.94|313.54|315.94|313.54|0
1649094700000|2022-04-04 17:51:40|315.79|313.39|315.79|313.39|315.94|313.54|315.79|313.39|0
1649094710000|2022-04-04 17:51:50|315.94|313.54|315.94|313.54|315.94|313.54|315.94|313.54|0
1649094720000|2022-04-04 17:52:00|316.09|313.69|315.94|313.54|316.09|313.69|315.94|313.54|0
1649094730000|2022-04-04 17:52:10|316.09|313.69|316.4|314|316.4|314|316.09|313.69|0
1649094740000|2022-04-04 17:52:20|316.55|314.15|316.25|313.85|316.55|314.15|316.25|313.85|0
1649094750000|2022-04-04 17:52:30|316.4|314|316.4|314|316.4|314|316.4|314|0
1649094760000|2022-04-04 17:52:40|316.25|313.85|316.4|314|316.4|314|316.25|313.85|0
1649094770000|2022-04-04 17:52:50|316.25|313.85|316.25|313.85|316.4|314|316.25|313.85|0
1649094780000|2022-04-04 17:53:00|316.09|313.69|316.09|313.69|316.09|313.69|316.09|313.69|0
1649094790000|2022-04-04 17:53:10|316.25|313.85|315.94|313.54|316.25|313.85|315.94|313.54|0
1649094800000|2022-04-04 17:53:20|316.09|313.69|316.09|313.69|316.09|313.69|316.09|313.69|0
1649094810000|2022-04-04 17:53:30|316.25|313.85|316.25|313.85|316.4|314|316.25|313.85|0
1649094820000|2022-04-04 17:53:40|316.4|314|316.4|314|316.4|314|316.4|314|0
1649094830000|2022-04-04 17:53:50|316.25|313.85|316.25|313.85|316.25|313.85|316.25|313.85|0
1649094850000|2022-04-04 17:54:10|316.09|313.69|316.09|313.69|316.09|313.69|316.09|313.69|0
1649094860000|2022-04-04 17:54:20|316.02|313.62|316.09|313.69|316.09|313.69|316.02|313.62|0
1649094890000|2022-04-04 17:54:50|316.25|313.85|316.25|313.85|316.25|313.85|316.25|313.85|0
1649094900000|2022-04-04 17:55:00|316.09|313.69|316.09|313.69|316.09|313.69|316.09|313.69|0
1649094910000|2022-04-04 17:55:10|316.25|313.85|316.09|313.69|316.25|313.85|316.09|313.69|0
1649094920000|2022-04-04 17:55:20|315.79|313.39|315.79|313.39|315.94|313.54|315.79|313.39|0
1649094930000|2022-04-04 17:55:30|315.94|313.54|315.94|313.54|315.94|313.54|315.94|313.54|0
1649094940000|2022-04-04 17:55:40|315.79|313.39|315.94|313.54|315.94|313.54|315.78|313.38|0
1649094950000|2022-04-04 17:55:50|315.78|313.38|315.78|313.38|315.78|313.38|315.78|313.38|0
1649094960000|2022-04-04 17:56:00|315.94|313.54|315.94|313.54|315.94|313.54|315.94|313.54|0
1649094970000|2022-04-04 17:56:10|315.78|313.38|315.78|313.38|315.94|313.54|315.78|313.38|0
1649094980000|2022-04-04 17:56:20|315.94|313.54|315.78|313.38|315.94|313.54|315.78|313.38|0
1649095000000|2022-04-04 17:56:40|315.63|313.23|315.78|313.38|315.78|313.38|315.63|313.23|0
1649095010000|2022-04-04 17:56:50|315.63|313.23|315.63|313.23|315.63|313.23|315.63|313.23|0
1649095040000|2022-04-04 17:57:20|315.48|313.08|315.32|312.92|315.48|313.08|315.32|312.92|0
1649095050000|2022-04-04 17:57:30|315.48|313.08|315.02|312.62|315.48|313.08|315.02|312.62|0
1649095060000|2022-04-04 17:57:40|315.1|312.7|315.32|312.92|315.32|312.92|315.1|312.7|0
1649095070000|2022-04-04 17:57:50|315.17|312.77|315.17|312.77|315.32|312.92|315.17|312.77|0
1649095080000|2022-04-04 17:58:00|315.02|312.62|315.02|312.62|315.17|312.77|315.02|312.62|0
1649095090000|2022-04-04 17:58:10|315.17|312.77|314.87|312.47|315.17|312.77|314.87|312.47|0
1649095100000|2022-04-04 17:58:20|315.02|312.62|315.87|313.47|315.87|313.47|315.02|312.62|0
1649095110000|2022-04-04 17:58:30|315.71|313.31|315.41|313.01|315.71|313.31|315.41|313.01|0
1649095120000|2022-04-04 17:58:40|315.25|312.85|315.25|312.85|315.25|312.85|315.25|312.85|0
1649095130000|2022-04-04 17:58:50|315.1|312.7|315.1|312.7|315.1|312.7|315.1|312.7|0
1649095140000|2022-04-04 17:59:00|314.95|312.55|315.1|312.7|315.1|312.7|314.95|312.55|0
1649095150000|2022-04-04 17:59:10|314.95|312.55|314.8|312.4|314.95|312.55|314.8|312.4|0
1649095160000|2022-04-04 17:59:20|314.64|312.24|314.95|312.55|314.95|312.55|314.64|312.24|0
1649095170000|2022-04-04 17:59:30|314.8|312.4|315.1|312.7|315.1|312.7|314.8|312.4|0
1649095180000|2022-04-04 17:59:40|314.95|312.55|314.8|312.4|314.95|312.55|314.8|312.4|0
1649095190000|2022-04-04 17:59:50|314.95|312.55|315.1|312.7|315.1|312.7|314.95|312.55|0
1649095200000|2022-04-04 18:00:00|314.95|312.55|315.41|313.01|315.41|313.01|314.95|312.55|0
1649095210000|2022-04-04 18:00:10|315.25|312.85|315.25|312.85|315.25|312.85|315.25|312.85|0
1649095220000|2022-04-04 18:00:20|315.1|312.7|315.1|312.7|315.1|312.7|315.1|312.7|0
1649095230000|2022-04-04 18:00:30|315.56|313.16|315.41|313.01|315.71|313.31|315.41|313.01|0
1649095240000|2022-04-04 18:00:40|315.56|313.16|315.41|313.01|315.56|313.16|315.41|313.01|0
1649095250000|2022-04-04 18:00:50|315.56|313.16|315.56|313.16|315.71|313.31|315.56|313.16|0
1649095260000|2022-04-04 18:01:00|315.71|313.31|315.71|313.31|315.71|313.31|315.71|313.31|0
1649095270000|2022-04-04 18:01:10|315.41|313.01|315.56|313.16|315.56|313.16|315.41|313.01|0
1649095280000|2022-04-04 18:01:20|315.41|313.01|315.25|312.85|315.41|313.01|315.25|312.85|0
1649095290000|2022-04-04 18:01:30|315.1|312.7|315.1|312.7|315.1|312.7|315.1|312.7|0
1649095310000|2022-04-04 18:01:50|315.25|312.85|315.41|313.01|315.41|313.01|315.25|312.85|0
1649095320000|2022-04-04 18:02:00|315.56|313.16|315.56|313.16|315.56|313.16|315.56|313.16|0
1649095330000|2022-04-04 18:02:10|315.71|313.31|315.56|313.16|315.71|313.31|315.56|313.16|0
1649095340000|2022-04-04 18:02:20|315.71|313.31|315.71|313.31|315.71|313.31|315.71|313.31|0
1649095350000|2022-04-04 18:02:30|315.86|313.46|316.32|313.92|316.32|313.92|315.86|313.46|0
1649095360000|2022-04-04 18:02:40|316.25|313.85|316.17|313.77|316.32|313.92|316.17|313.77|0
1649095370000|2022-04-04 18:02:50|316.02|313.62|315.86|313.46|316.02|313.62|315.86|313.46|0
1649095380000|2022-04-04 18:03:00|315.71|313.31|315.71|313.31|315.86|313.46|315.71|313.31|0
1649095390000|2022-04-04 18:03:10|315.86|313.46|315.71|313.31|315.86|313.46|315.71|313.31|0
1649095400000|2022-04-04 18:03:20|315.86|313.46|315.71|313.31|315.86|313.46|315.71|313.31|0
1649095410000|2022-04-04 18:03:30|315.56|313.16|315.56|313.16|315.56|313.16|315.56|313.16|0
1649095420000|2022-04-04 18:03:40|315.4|313|315.4|313|315.4|313|315.4|313|0
1649095430000|2022-04-04 18:03:50|315.56|313.16|315.56|313.16|315.56|313.16|315.56|313.16|0
1649095440000|2022-04-04 18:04:00|315.4|313|315.4|313|315.4|313|315.4|313|0
1649095450000|2022-04-04 18:04:10|315.25|312.85|315.1|312.7|315.25|312.85|315.1|312.7|0
1649095460000|2022-04-04 18:04:20|314.95|312.55|314.95|312.55|314.95|312.55|314.95|312.55|0
1649095480000|2022-04-04 18:04:40|314.79|312.39|314.79|312.39|314.79|312.39|314.79|312.39|0
1649095500000|2022-04-04 18:05:00|314.64|312.24|314.79|312.39|314.79|312.39|314.64|312.24|0
1649095510000|2022-04-04 18:05:10|314.95|312.55|314.95|312.55|314.95|312.55|314.95|312.55|0
1649095520000|2022-04-04 18:05:20|315.1|312.7|315.1|312.7|315.1|312.7|315.1|312.7|0
1649095530000|2022-04-04 18:05:30|315.25|312.85|315.1|312.7|315.25|312.85|315.1|312.7|0
1649095540000|2022-04-04 18:05:40|315.25|312.85|315.25|312.85|315.33|312.93|315.25|312.85|0
1649095550000|2022-04-04 18:05:50|315.4|313|315.48|313.08|315.48|313.08|315.4|313|0
1649095560000|2022-04-04 18:06:00|315.56|313.16|315.71|313.31|315.94|313.54|315.56|313.16|0
1649095570000|2022-04-04 18:06:10|315.86|313.46|316.01|313.61|316.01|313.61|315.86|313.46|0
1649095590000|2022-04-04 18:06:30|315.86|313.46|316.17|313.77|316.17|313.77|315.86|313.46|0
1649095600000|2022-04-04 18:06:40|316.47|314.07|316.63|314.23|316.63|314.23|316.47|314.07|0
1649095620000|2022-04-04 18:07:00|316.78|314.38|317.24|314.84|317.24|314.84|316.78|314.38|0
1649095630000|2022-04-04 18:07:10|318.01|315.61|318.16|315.76|318.16|315.76|318.01|315.61|0
1649095640000|2022-04-04 18:07:20|318.31|315.91|318.31|315.91|318.31|315.91|318.31|315.91|0
1649095650000|2022-04-04 18:07:30|318.16|315.76|317.55|315.15|318.16|315.76|317.55|315.15|0
1649095660000|2022-04-04 18:07:40|317.85|315.45|317.7|315.3|317.85|315.45|317.7|315.3|0
1649095670000|2022-04-04 18:07:50|317.85|315.45|317.93|315.53|318.01|315.61|317.85|315.45|0
1649095680000|2022-04-04 18:08:00|318.31|315.91|317.85|315.45|318.31|315.91|317.85|315.45|0
1649095690000|2022-04-04 18:08:10|317.7|315.3|317.85|315.45|317.85|315.45|317.7|315.3|0
1649095700000|2022-04-04 18:08:20|318.01|315.61|318.01|315.61|318.01|315.61|318.01|315.61|0
1649095710000|2022-04-04 18:08:30|318.16|315.76|317.85|315.45|318.16|315.76|317.85|315.45|0
1649095720000|2022-04-04 18:08:40|317.78|315.38|317.7|315.3|317.78|315.38|317.7|315.3|0
1649095730000|2022-04-04 18:08:50|317.85|315.45|318.01|315.61|318.01|315.61|317.85|315.45|0
1649095740000|2022-04-04 18:09:00|317.85|315.45|317.7|315.3|317.85|315.45|317.55|315.15|0
1649095750000|2022-04-04 18:09:10|317.85|315.45|318.01|315.61|318.01|315.61|317.85|315.45|0
1649095760000|2022-04-04 18:09:20|318.09|315.69|318.01|315.61|318.16|315.76|318.01|315.61|0
1649095770000|2022-04-04 18:09:30|318.16|315.76|318.24|315.84|318.31|315.91|318.16|315.76|0
1649095780000|2022-04-04 18:09:40|318.31|315.91|318.31|315.91|318.31|315.91|318.31|315.91|0
1649095790000|2022-04-04 18:09:50|318.39|315.99|318.77|316.37|318.77|316.37|318.39|315.99|0
1649095800000|2022-04-04 18:10:00|318.62|316.22|318.93|316.53|318.93|316.53|318.62|316.22|0
1649095810000|2022-04-04 18:10:10|319.08|316.68|319.39|316.99|319.39|316.99|319.08|316.68|0
1649095820000|2022-04-04 18:10:20|319.24|316.84|319.24|316.84|319.39|316.99|319.24|316.84|0
1649095830000|2022-04-04 18:10:30|319.08|316.68|319.24|316.84|319.24|316.84|319.08|316.68|0
1649095840000|2022-04-04 18:10:40|319.08|316.68|318.93|316.53|319.08|316.68|318.93|316.53|0
1649095850000|2022-04-04 18:10:50|318.77|316.37|318.85|316.45|318.85|316.45|318.77|316.37|0
1649095860000|2022-04-04 18:11:00|318.62|316.22|318.47|316.07|318.62|316.22|318.47|316.07|0
1649095870000|2022-04-04 18:11:10|318.16|315.76|318.16|315.76|318.31|315.91|318.16|315.76|0
1649095880000|2022-04-04 18:11:20|318.31|315.91|318.01|315.61|318.31|315.91|318.01|315.61|0
1649095890000|2022-04-04 18:11:30|317.85|315.45|318.01|315.61|318.01|315.61|317.85|315.45|0
1649095900000|2022-04-04 18:11:40|317.85|315.45|318.01|315.61|318.01|315.61|317.85|315.45|0
1649095910000|2022-04-04 18:11:50|318.16|315.76|318.31|315.91|318.31|315.91|318.16|315.76|0
1649095920000|2022-04-04 18:12:00|318.16|315.76|318|315.6|318.16|315.76|318|315.6|0
1649095930000|2022-04-04 18:12:10|318.08|315.68|317.85|315.45|318.16|315.76|317.85|315.45|0
1649095940000|2022-04-04 18:12:20|317.7|315.3|317.85|315.45|317.85|315.45|317.7|315.3|0
1649095950000|2022-04-04 18:12:30|317.7|315.3|317.7|315.3|317.7|315.3|317.7|315.3|0
1649095960000|2022-04-04 18:12:40|317.62|315.22|317.7|315.3|317.7|315.3|317.54|315.14|0
1649095970000|2022-04-04 18:12:50|317.85|315.45|317.85|315.45|317.85|315.45|317.85|315.45|0
1649095990000|2022-04-04 18:13:10|318|315.6|318|315.6|318.16|315.76|318|315.6|0
1649096000000|2022-04-04 18:13:20|318.16|315.76|318.16|315.76|318.16|315.76|318.16|315.76|0
1649096010000|2022-04-04 18:13:30|318.31|315.91|318.47|316.07|318.47|316.07|318.31|315.91|0
1649096020000|2022-04-04 18:13:40|318.39|315.99|318.16|315.76|318.39|315.99|318.16|315.76|0
1649096030000|2022-04-04 18:13:50|318|315.6|318|315.6|318|315.6|318|315.6|0
1649096040000|2022-04-04 18:14:00|318.16|315.76|318.31|315.91|318.31|315.91|318.16|315.76|0
1649096060000|2022-04-04 18:14:20|318.16|315.76|318.16|315.76|318.16|315.76|318.16|315.76|0
1649096070000|2022-04-04 18:14:30|318.08|315.68|318.16|315.76|318.16|315.76|318.08|315.68|0
1649096080000|2022-04-04 18:14:40|318.08|315.68|318.16|315.76|318.16|315.76|318.08|315.68|0
1649096090000|2022-04-04 18:14:50|318.31|315.91|318.16|315.76|318.31|315.91|318.16|315.76|0
1649096100000|2022-04-04 18:15:00|318|315.6|318.31|315.91|318.31|315.91|318|315.6|0
1649096110000|2022-04-04 18:15:10|318.16|315.76|318.46|316.06|318.46|316.06|318.16|315.76|0
1649096120000|2022-04-04 18:15:20|318.62|316.22|318.77|316.37|318.77|316.37|318.62|316.22|0
1649096130000|2022-04-04 18:15:30|318.31|315.91|318.31|315.91|318.31|315.91|318.31|315.91|0
1649096140000|2022-04-04 18:15:40|318.16|315.76|318.16|315.76|318.31|315.91|318.16|315.76|0
1649096150000|2022-04-04 18:15:50|318|315.6|317.85|315.45|318|315.6|317.85|315.45|0
1649096160000|2022-04-04 18:16:00|318|315.6|317.85|315.45|318|315.6|317.85|315.45|0
1649096170000|2022-04-04 18:16:10|317.7|315.3|317.85|315.45|317.85|315.45|317.7|315.3|0
1649096180000|2022-04-04 18:16:20|317.78|315.38|317.7|315.3|317.78|315.38|317.54|315.14|0
1649096190000|2022-04-04 18:16:30|317.85|315.45|317.7|315.3|317.85|315.45|317.7|315.3|0
1649096200000|2022-04-04 18:16:40|317.85|315.45|317.7|315.3|317.85|315.45|317.54|315.14|0
1649096220000|2022-04-04 18:17:00|317.85|315.45|317.54|315.14|317.85|315.45|317.54|315.14|0
1649096230000|2022-04-04 18:17:10|317.39|314.99|317.54|315.14|317.54|315.14|317.39|314.99|0
1649096250000|2022-04-04 18:17:30|317.39|314.99|317.39|314.99|317.39|314.99|317.24|314.84|0
1649096260000|2022-04-04 18:17:40|317.24|314.84|317.08|314.68|317.24|314.84|317.08|314.68|0
1649096270000|2022-04-04 18:17:50|316.93|314.53|316.93|314.53|316.93|314.53|316.93|314.53|0
1649096280000|2022-04-04 18:18:00|317.08|314.68|317.08|314.68|317.08|314.68|317.08|314.68|0
1649096290000|2022-04-04 18:18:10|316.93|314.53|316.47|314.07|316.93|314.53|316.47|314.07|0
1649096310000|2022-04-04 18:18:30|316.62|314.22|316.47|314.07|316.62|314.22|316.47|314.07|0
1649096330000|2022-04-04 18:18:50|316.32|313.92|316.47|314.07|316.47|314.07|316.32|313.92|0
1649096340000|2022-04-04 18:19:00|316.32|313.92|316.16|313.76|316.32|313.92|316.16|313.76|0
1649096350000|2022-04-04 18:19:10|316.32|313.92|316.47|314.07|316.47|314.07|316.32|313.92|0
1649096370000|2022-04-04 18:19:30|316.32|313.92|316.39|313.99|316.39|313.99|316.32|313.92|0
1649096380000|2022-04-04 18:19:40|316.47|314.07|316.47|314.07|316.47|314.07|316.32|313.92|0
1649096390000|2022-04-04 18:19:50|316.32|313.92|316.32|313.92|316.32|313.92|316.32|313.92|0
1649096400000|2022-04-04 18:20:00|316.16|313.76|316.62|314.22|316.62|314.22|316.16|313.76|0
1649096410000|2022-04-04 18:20:10|316.55|314.15|316.16|313.76|316.55|314.15|316.16|313.76|0
1649096420000|2022-04-04 18:20:20|316.32|313.92|316.31|313.91|316.47|314.07|316.31|313.91|0
1649096430000|2022-04-04 18:20:30|316.16|313.76|316.31|313.91|316.47|314.07|316.16|313.76|0
1649096440000|2022-04-04 18:20:40|316.47|314.07|316.31|313.91|316.47|314.07|316.31|313.91|0
1649096450000|2022-04-04 18:20:50|316.16|313.76|316.16|313.76|316.16|313.76|315.86|313.46|0
1649096460000|2022-04-04 18:21:00|316.31|313.91|316.31|313.91|316.47|314.07|316.31|313.91|0
1649096470000|2022-04-04 18:21:10|316.16|313.76|316.16|313.76|316.16|313.76|316.16|313.76|0
1649096480000|2022-04-04 18:21:20|316.31|313.91|316.47|314.07|316.47|314.07|316.31|313.91|0
1649096490000|2022-04-04 18:21:30|316.62|314.22|316.77|314.37|316.77|314.37|316.62|314.22|0
1649096500000|2022-04-04 18:21:40|316.7|314.3|316.77|314.37|316.77|314.37|316.7|314.3|0
1649096510000|2022-04-04 18:21:50|316.7|314.3|316.31|313.91|316.7|314.3|316.31|313.91|0
1649096520000|2022-04-04 18:22:00|316.24|313.84|316.31|313.91|316.47|314.07|316.24|313.84|0
1649096530000|2022-04-04 18:22:10|316.16|313.76|316.31|313.91|316.31|313.91|316.16|313.76|0
1649096540000|2022-04-04 18:22:20|316.47|314.07|316.31|313.91|316.47|314.07|316.31|313.91|0
1649096550000|2022-04-04 18:22:30|316.16|313.76|316.16|313.76|316.31|313.91|316.16|313.76|0
1649096560000|2022-04-04 18:22:40|316.31|313.91|316.31|313.91|316.31|313.91|316.31|313.91|0
1649096570000|2022-04-04 18:22:50|316.47|314.07|316.62|314.22|316.62|314.22|316.47|314.07|0
1649096580000|2022-04-04 18:23:00|316.47|314.07|316.47|314.07|316.47|314.07|316.47|314.07|0
1649096600000|2022-04-04 18:23:20|316.55|314.15|316.62|314.22|316.62|314.22|316.55|314.15|0
1649096610000|2022-04-04 18:23:30|316.47|314.07|316.47|314.07|316.47|314.07|316.47|314.07|0
1649096630000|2022-04-04 18:23:50|316.31|313.91|316.47|314.07|316.47|314.07|316.31|313.91|0
1649096640000|2022-04-04 18:24:00|316.31|313.91|315.85|313.45|316.31|313.91|315.85|313.45|0
1649096650000|2022-04-04 18:24:10|316.01|313.61|316.01|313.61|316.01|313.61|316.01|313.61|0
1649096660000|2022-04-04 18:24:20|316.16|313.76|316.16|313.76|316.16|313.76|316.16|313.76|0
1649096670000|2022-04-04 18:24:30|316.01|313.61|316.01|313.61|316.01|313.61|315.85|313.45|0
1649096690000|2022-04-04 18:24:50|315.85|313.45|315.7|313.3|315.85|313.45|315.7|313.3|0
1649096700000|2022-04-04 18:25:00|315.55|313.15|315.7|313.3|315.7|313.3|315.55|313.15|0
1649096710000|2022-04-04 18:25:10|315.55|313.15|315.7|313.3|315.7|313.3|315.55|313.15|0
1649096730000|2022-04-04 18:25:30|315.55|313.15|315.55|313.15|315.55|313.15|315.55|313.15|0
1649096740000|2022-04-04 18:25:40|315.7|313.3|315.7|313.3|315.7|313.3|315.7|313.3|0
1649096760000|2022-04-04 18:26:00|315.85|313.45|315.24|312.84|315.85|313.45|315.24|312.84|0
1649096770000|2022-04-04 18:26:10|315.09|312.69|315.24|312.84|315.24|312.84|315.09|312.69|0
1649096780000|2022-04-04 18:26:20|315.09|312.69|315.39|312.99|315.39|312.99|315.09|312.69|0
1649096790000|2022-04-04 18:26:30|315.24|312.84|315.24|312.84|315.24|312.84|315.24|312.84|0
1649096800000|2022-04-04 18:26:40|315.09|312.69|314.94|312.54|315.09|312.69|314.94|312.54|0
1649096810000|2022-04-04 18:26:50|315.09|312.69|315.09|312.69|315.09|312.69|314.94|312.54|0
1649096820000|2022-04-04 18:27:00|314.94|312.54|314.78|312.38|314.94|312.54|314.78|312.38|0
1649096830000|2022-04-04 18:27:10|314.94|312.54|314.78|312.38|314.94|312.54|314.78|312.38|0
1649096840000|2022-04-04 18:27:20|314.63|312.23|314.63|312.23|314.63|312.23|314.63|312.23|0
1649096850000|2022-04-04 18:27:30|314.33|311.93|314.48|312.08|314.48|312.08|314.33|311.93|0
1649096860000|2022-04-04 18:27:40|314.33|311.93|314.17|311.77|314.33|311.93|314.17|311.77|0
1649096870000|2022-04-04 18:27:50|314.33|311.93|314.48|312.08|314.48|312.08|314.33|311.93|0
1649096890000|2022-04-04 18:28:10|314.33|311.93|314.48|312.08|314.48|312.08|314.33|311.93|0
1649096910000|2022-04-04 18:28:30|314.63|312.23|314.78|312.38|314.78|312.38|314.63|312.23|0
1649096920000|2022-04-04 18:28:40|314.63|312.23|314.78|312.38|314.78|312.38|314.63|312.23|0
1649096930000|2022-04-04 18:28:50|314.63|312.23|314.48|312.08|314.63|312.23|314.48|312.08|0
1649096940000|2022-04-04 18:29:00|314.4|312|314.33|311.93|314.4|312|314.17|311.77|0
1649096950000|2022-04-04 18:29:10|314.17|311.77|314.17|311.77|314.33|311.93|314.17|311.77|0
1649096960000|2022-04-04 18:29:20|314.02|311.62|314.02|311.62|314.02|311.62|314.02|311.62|0
1649096970000|2022-04-04 18:29:30|314.1|311.7|314.02|311.62|314.17|311.77|314.02|311.62|0
1649096980000|2022-04-04 18:29:40|313.87|311.47|313.87|311.47|313.87|311.47|313.87|311.47|0
1649096990000|2022-04-04 18:29:50|314.02|311.62|314.17|311.77|314.17|311.77|314.02|311.62|0
1649097000000|2022-04-04 18:30:00|314.1|311.7|313.87|311.47|314.17|311.77|313.87|311.47|0
1649097010000|2022-04-04 18:30:10|314.02|311.62|314.02|311.62|314.02|311.62|314.02|311.62|0
1649097020000|2022-04-04 18:30:20|314.17|311.77|314.17|311.77|314.17|311.77|314.02|311.62|0
1649097030000|2022-04-04 18:30:30|314.32|311.92|314.48|312.08|314.48|312.08|314.32|311.92|0
1649097040000|2022-04-04 18:30:40|314.63|312.23|314.63|312.23|314.63|312.23|314.63|312.23|0
1649097050000|2022-04-04 18:30:50|314.78|312.38|314.63|312.23|314.78|312.38|314.63|312.23|0
1649097060000|2022-04-04 18:31:00|314.78|312.38|314.93|312.53|314.93|312.53|314.78|312.38|0
1649097070000|2022-04-04 18:31:10|315.09|312.69|315.09|312.69|315.09|312.69|314.93|312.53|0
1649097080000|2022-04-04 18:31:20|315.24|312.84|315.24|312.84|315.24|312.84|315.09|312.69|0
1649097090000|2022-04-04 18:31:30|315.09|312.69|315.24|312.84|315.24|312.84|315.09|312.69|0
1649097110000|2022-04-04 18:31:50|315.09|312.69|315.09|312.69|315.09|312.69|315.09|312.69|0
1649097120000|2022-04-04 18:32:00|314.93|312.53|314.78|312.38|314.93|312.53|314.78|312.38|0
1649097130000|2022-04-04 18:32:10|314.63|312.23|314.63|312.23|314.63|312.23|314.32|311.92|0
1649097150000|2022-04-04 18:32:30|314.48|312.08|314.32|311.92|314.63|312.23|314.32|311.92|0
1649097160000|2022-04-04 18:32:40|314.48|312.08|314.17|311.77|314.48|312.08|314.17|311.77|0
1649097180000|2022-04-04 18:33:00|314.32|311.92|314.32|311.92|314.32|311.92|314.32|311.92|0
1649097200000|2022-04-04 18:33:20|314.48|312.08|314.17|311.77|314.48|312.08|314.17|311.77|0
1649097210000|2022-04-04 18:33:30|314.02|311.62|313.87|311.47|314.02|311.62|313.87|311.47|0
1649097220000|2022-04-04 18:33:40|313.71|311.31|313.71|311.31|313.71|311.31|313.71|311.31|0
1649097230000|2022-04-04 18:33:50|313.87|311.47|313.87|311.47|314.02|311.62|313.87|311.47|0
1649097240000|2022-04-04 18:34:00|313.71|311.31|313.71|311.31|313.71|311.31|313.71|311.31|0
1649097260000|2022-04-04 18:34:20|313.56|311.16|313.56|311.16|313.56|311.16|313.56|311.16|0
1649097270000|2022-04-04 18:34:30|313.41|311.01|313.41|311.01|313.41|311.01|313.41|311.01|0
1649097280000|2022-04-04 18:34:40|313.56|311.16|313.71|311.31|313.87|311.47|313.56|311.16|0
1649097290000|2022-04-04 18:34:50|313.56|311.16|313.41|311.01|313.56|311.16|313.41|311.01|0
1649097300000|2022-04-04 18:35:00|313.56|311.16|313.56|311.16|313.56|311.16|313.41|311.01|0
1649097310000|2022-04-04 18:35:10|313.41|311.01|313.41|311.01|313.41|311.01|313.41|311.01|0
1649097320000|2022-04-04 18:35:20|313.56|311.16|313.56|311.16|313.56|311.16|313.56|311.16|0
1649097340000|2022-04-04 18:35:40|313.41|311.01|313.41|311.01|313.41|311.01|313.41|311.01|0
1649097350000|2022-04-04 18:35:50|313.26|310.86|313.26|310.86|313.26|310.86|313.26|310.86|0
1649097370000|2022-04-04 18:36:10|313.1|310.7|313.26|310.86|313.26|310.86|313.1|310.7|0
1649097380000|2022-04-04 18:36:20|313.41|311.01|313.56|311.16|313.56|311.16|313.41|311.01|0
1649097390000|2022-04-04 18:36:30|313.64|311.24|313.86|311.46|313.86|311.46|313.64|311.24|0
1649097400000|2022-04-04 18:36:40|313.71|311.31|313.41|311.01|313.71|311.31|313.41|311.01|0
1649097410000|2022-04-04 18:36:50|313.26|310.86|313.26|310.86|313.41|311.01|313.26|310.86|0
1649097420000|2022-04-04 18:37:00|313.41|311.01|313.26|310.86|313.41|311.01|313.26|310.86|0
1649097430000|2022-04-04 18:37:10|313.41|311.01|313.41|311.01|313.56|311.16|313.41|311.01|0
1649097440000|2022-04-04 18:37:20|313.56|311.16|313.86|311.46|313.86|311.46|313.56|311.16|0
1649097450000|2022-04-04 18:37:30|313.71|311.31|313.71|311.31|313.71|311.31|313.71|311.31|0
1649097460000|2022-04-04 18:37:40|313.56|311.16|313.56|311.16|313.56|311.16|313.56|311.16|0
1649097470000|2022-04-04 18:37:50|313.41|311.01|313.56|311.16|313.56|311.16|313.41|311.01|0
1649097480000|2022-04-04 18:38:00|313.41|311.01|313.56|311.16|313.56|311.16|313.41|311.01|0
1649097490000|2022-04-04 18:38:10|313.41|311.01|313.41|311.01|313.41|311.01|313.41|311.01|0
1649097500000|2022-04-04 18:38:20|313.26|310.86|313.41|311.01|313.41|311.01|313.26|310.86|0
1649097520000|2022-04-04 18:38:40|313.56|311.16|313.41|311.01|313.56|311.16|313.41|311.01|0
1649097530000|2022-04-04 18:38:50|313.56|311.16|313.49|311.09|313.56|311.16|313.49|311.09|0
1649097540000|2022-04-04 18:39:00|313.56|311.16|313.56|311.16|313.56|311.16|313.56|311.16|0
1649097550000|2022-04-04 18:39:10|313.71|311.31|313.71|311.31|313.71|311.31|313.71|311.31|0
1649097570000|2022-04-04 18:39:30|313.56|311.16|313.56|311.16|313.56|311.16|313.56|311.16|0
1649097580000|2022-04-04 18:39:40|313.49|311.09|313.56|311.16|313.56|311.16|313.41|311.01|0
1649097590000|2022-04-04 18:39:50|313.41|311.01|313.41|311.01|313.41|311.01|313.41|311.01|0
1649097610000|2022-04-04 18:40:10|313.56|311.16|313.56|311.16|313.56|311.16|313.56|311.16|0
1649097620000|2022-04-04 18:40:20|313.41|311.01|313.56|311.16|313.56|311.16|313.41|311.01|0
1649097630000|2022-04-04 18:40:30|313.71|311.31|313.71|311.31|313.86|311.46|313.71|311.31|0
1649097640000|2022-04-04 18:40:40|313.86|311.46|313.71|311.31|313.86|311.46|313.71|311.31|0
1649097650000|2022-04-04 18:40:50|313.86|311.46|313.71|311.31|313.86|311.46|313.71|311.31|0
1649097660000|2022-04-04 18:41:00|313.86|311.46|314.02|311.62|314.02|311.62|313.86|311.46|0
1649097670000|2022-04-04 18:41:10|313.86|311.46|313.86|311.46|313.86|311.46|313.86|311.46|0
1649097680000|2022-04-04 18:41:20|314.02|311.62|313.86|311.46|314.02|311.62|313.86|311.46|0
1649097690000|2022-04-04 18:41:30|313.71|311.31|313.56|311.16|313.71|311.31|313.56|311.16|0
1649097700000|2022-04-04 18:41:40|313.71|311.31|313.71|311.31|313.86|311.46|313.71|311.31|0
1649097710000|2022-04-04 18:41:50|313.86|311.46|314.02|311.62|314.02|311.62|313.86|311.46|0
1649097720000|2022-04-04 18:42:00|313.86|311.46|314.01|311.61|314.02|311.62|313.86|311.46|0
1649097730000|2022-04-04 18:42:10|314.17|311.77|314.01|311.61|314.17|311.77|314.01|311.61|0
1649097740000|2022-04-04 18:42:20|314.17|311.77|313.86|311.46|314.17|311.77|313.86|311.46|0
1649097750000|2022-04-04 18:42:30|313.71|311.31|313.71|311.31|313.71|311.31|313.71|311.31|0
1649097780000|2022-04-04 18:43:00|313.86|311.46|313.86|311.46|314.01|311.61|313.86|311.46|0
1649097790000|2022-04-04 18:43:10|313.71|311.31|313.56|311.16|313.71|311.31|313.56|311.16|0
1649097800000|2022-04-04 18:43:20|313.71|311.31|313.56|311.16|313.71|311.31|313.56|311.16|0
1649097810000|2022-04-04 18:43:30|313.71|311.31|313.56|311.16|313.71|311.31|313.56|311.16|0
1649097840000|2022-04-04 18:44:00|313.71|311.31|313.56|311.16|313.71|311.31|313.56|311.16|0
1649097850000|2022-04-04 18:44:10|313.71|311.31|313.71|311.31|313.71|311.31|313.71|311.31|0
1649097860000|2022-04-04 18:44:20|313.86|311.46|313.71|311.31|313.86|311.46|313.71|311.31|0
1649097870000|2022-04-04 18:44:30|313.79|311.39|313.71|311.31|313.79|311.39|313.71|311.31|0
1649097880000|2022-04-04 18:44:40|313.86|311.46|313.86|311.46|313.86|311.46|313.86|311.46|0
1649097890000|2022-04-04 18:44:50|313.71|311.31|313.56|311.16|313.71|311.31|313.56|311.16|0
1649097900000|2022-04-04 18:45:00|313.71|311.31|313.56|311.16|313.71|311.31|313.56|311.16|0
1649097910000|2022-04-04 18:45:10|313.4|311|313.56|311.16|313.56|311.16|313.4|311|0
1649097920000|2022-04-04 18:45:20|313.4|311|313.4|311|313.4|311|313.4|311|0
1649097930000|2022-04-04 18:45:30|313.56|311.16|313.56|311.16|313.56|311.16|313.56|311.16|0
1649097940000|2022-04-04 18:45:40|313.1|310.7|313.1|310.7|313.1|310.7|313.1|310.7|0
1649097950000|2022-04-04 18:45:50|312.95|310.55|312.95|310.55|312.95|310.55|312.95|310.55|0
1649097960000|2022-04-04 18:46:00|312.8|310.4|312.95|310.55|312.95|310.55|312.8|310.4|0
1649097970000|2022-04-04 18:46:10|313.25|310.85|313.1|310.7|313.25|310.85|312.95|310.55|0
1649097980000|2022-04-04 18:46:20|312.95|310.55|312.95|310.55|313.1|310.7|312.95|310.55|0
1649097990000|2022-04-04 18:46:30|313.1|310.7|313.1|310.7|313.1|310.7|313.1|310.7|0
1649098000000|2022-04-04 18:46:40|313.25|310.85|313.4|311|313.4|311|313.25|310.85|0
1649098010000|2022-04-04 18:46:50|313.1|310.7|312.8|310.4|313.1|310.7|312.8|310.4|0
1649098020000|2022-04-04 18:47:00|312.64|310.24|312.64|310.24|312.64|310.24|312.64|310.24|0
1649098030000|2022-04-04 18:47:10|312.49|310.09|312.19|309.79|312.49|310.09|312.19|309.79|0
1649098040000|2022-04-04 18:47:20|312.34|309.94|312.04|309.64|312.34|309.94|312.04|309.64|0
1649098050000|2022-04-04 18:47:30|312.19|309.79|312.34|309.94|312.34|309.94|312.19|309.79|0
1649098060000|2022-04-04 18:47:40|312.19|309.79|312.04|309.64|312.19|309.79|312.04|309.64|0
1649098070000|2022-04-04 18:47:50|312.19|309.79|312.19|309.79|312.19|309.79|312.19|309.79|0
1649098080000|2022-04-04 18:48:00|312.34|309.94|312.34|309.94|312.34|309.94|312.19|309.79|0
1649098090000|2022-04-04 18:48:10|312.19|309.79|312.19|309.79|312.19|309.79|312.19|309.79|0
1649098100000|2022-04-04 18:48:20|312.04|309.64|312.04|309.64|312.04|309.64|312.04|309.64|0
1649098120000|2022-04-04 18:48:40|312.19|309.79|312.19|309.79|312.19|309.79|312.19|309.79|0
1649098130000|2022-04-04 18:48:50|312.04|309.64|312.04|309.64|312.04|309.64|312.04|309.64|0
1649098150000|2022-04-04 18:49:10|312.03|309.63|312.03|309.63|312.03|309.63|312.03|309.63|0
1649098160000|2022-04-04 18:49:20|312.19|309.79|312.34|309.94|312.34|309.94|312.19|309.79|0
1649098170000|2022-04-04 18:49:30|312.49|310.09|312.64|310.24|312.64|310.24|312.49|310.09|0
1649098180000|2022-04-04 18:49:40|313.1|310.7|313.1|310.7|313.25|310.85|313.1|310.7|0
1649098190000|2022-04-04 18:49:50|313.25|310.85|313.4|311|313.4|311|313.25|310.85|0
1649098200000|2022-04-04 18:50:00|313.25|310.85|312.79|310.39|313.25|310.85|312.79|310.39|0
1649098210000|2022-04-04 18:50:10|312.95|310.55|313.1|310.7|313.25|310.85|312.95|310.55|0
1649098220000|2022-04-04 18:50:20|312.95|310.55|313.25|310.85|313.25|310.85|312.95|310.55|0
1649098230000|2022-04-04 18:50:30|313.1|310.7|312.95|310.55|313.1|310.7|312.95|310.55|0
1649098240000|2022-04-04 18:50:40|313.1|310.7|313.1|310.7|313.1|310.7|313.1|310.7|0
1649098250000|2022-04-04 18:50:50|313.25|310.85|313.25|310.85|313.25|310.85|313.25|310.85|0
1649098260000|2022-04-04 18:51:00|313.4|311|313.86|311.46|313.86|311.46|313.4|311|0
1649098270000|2022-04-04 18:51:10|313.71|311.31|313.86|311.46|313.86|311.46|313.71|311.31|0
1649098290000|2022-04-04 18:51:30|314.01|311.61|313.71|311.31|314.01|311.61|313.71|311.31|0
1649098300000|2022-04-04 18:51:40|313.86|311.46|313.86|311.46|313.86|311.46|313.86|311.46|0
1649098310000|2022-04-04 18:51:50|313.71|311.31|313.86|311.46|313.86|311.46|313.71|311.31|0
1649098320000|2022-04-04 18:52:00|313.71|311.31|314.01|311.61|314.01|311.61|313.71|311.31|0
1649098330000|2022-04-04 18:52:10|313.86|311.46|313.86|311.46|313.86|311.46|313.86|311.46|0
1649098350000|2022-04-04 18:52:30|313.71|311.31|313.55|311.15|313.71|311.31|313.55|311.15|0
1649098360000|2022-04-04 18:52:40|313.71|311.31|313.71|311.31|313.71|311.31|313.55|311.15|0
1649098370000|2022-04-04 18:52:50|313.55|311.15|313.55|311.15|313.71|311.31|313.55|311.15|0
1649098390000|2022-04-04 18:53:10|313.71|311.31|313.55|311.15|313.71|311.31|313.55|311.15|0
1649098400000|2022-04-04 18:53:20|313.4|311|313.25|310.85|313.4|311|313.25|310.85|0
1649098410000|2022-04-04 18:53:30|313.1|310.7|313.4|311|313.4|311|313.1|310.7|0
1649098420000|2022-04-04 18:53:40|313.25|310.85|313.1|310.7|313.25|310.85|313.1|310.7|0
1649098430000|2022-04-04 18:53:50|313.25|310.85|312.94|310.54|313.25|310.85|312.94|310.54|0
1649098440000|2022-04-04 18:54:00|312.79|310.39|312.64|310.24|312.79|310.39|312.64|310.24|0
1649098450000|2022-04-04 18:54:10|312.49|310.09|312.34|309.94|312.49|310.09|312.34|309.94|0
1649098460000|2022-04-04 18:54:20|312.49|310.09|312.49|310.09|312.64|310.24|312.34|309.94|0
1649098470000|2022-04-04 18:54:30|312.34|309.94|312.34|309.94|312.34|309.94|312.34|309.94|0
1649098490000|2022-04-04 18:54:50|312.18|309.78|312.03|309.63|312.18|309.78|312.03|309.63|0
1649098500000|2022-04-04 18:55:00|311.88|309.48|311.73|309.33|311.88|309.48|311.73|309.33|0
1649098510000|2022-04-04 18:55:10|311.88|309.48|312.03|309.63|312.03|309.63|311.88|309.48|0
1649098520000|2022-04-04 18:55:20|312.18|309.78|312.18|309.78|312.18|309.78|312.18|309.78|0
1649098530000|2022-04-04 18:55:30|312.03|309.63|312.03|309.63|312.18|309.78|312.03|309.63|0
1649098540000|2022-04-04 18:55:40|311.88|309.48|312.88|310.48|312.88|310.48|311.88|309.48|0
1649098550000|2022-04-04 18:55:50|313.03|310.63|313.18|310.78|313.18|310.78|313.03|310.63|0
1649098560000|2022-04-04 18:56:00|313.34|310.94|313.03|310.63|313.34|310.94|313.03|310.63|0
1649098570000|2022-04-04 18:56:10|313.18|310.78|313.18|310.78|313.18|310.78|313.03|310.63|0
1649098580000|2022-04-04 18:56:20|313.03|310.63|313.49|311.09|313.49|311.09|313.03|310.63|0
1649098590000|2022-04-04 18:56:30|313.64|311.24|313.64|311.24|313.64|311.24|313.64|311.24|0
1649098610000|2022-04-04 18:56:50|313.34|310.94|313.34|310.94|313.34|310.94|313.18|310.78|0
1649098620000|2022-04-04 18:57:00|313.49|311.09|313.49|311.09|313.49|311.09|313.34|310.94|0
1649098630000|2022-04-04 18:57:10|313.34|310.94|313.49|311.09|313.49|311.09|313.34|310.94|0
1649098640000|2022-04-04 18:57:20|313.34|310.94|313.34|310.94|313.34|310.94|313.34|310.94|0
1649098650000|2022-04-04 18:57:30|313.18|310.78|313.18|310.78|313.18|310.78|313.18|310.78|0
1649098660000|2022-04-04 18:57:40|313.11|310.71|313.18|310.78|313.18|310.78|313.11|310.71|0
1649098670000|2022-04-04 18:57:50|313.03|310.63|312.88|310.48|313.03|310.63|312.88|310.48|0
1649098680000|2022-04-04 18:58:00|313.03|310.63|312.73|310.33|313.03|310.63|312.73|310.33|0
1649098690000|2022-04-04 18:58:10|312.88|310.48|312.96|310.56|312.96|310.56|312.88|310.48|0
1649098700000|2022-04-04 18:58:20|312.88|310.48|312.88|310.48|312.88|310.48|312.73|310.33|0
1649098710000|2022-04-04 18:58:30|312.96|310.56|312.88|310.48|313.03|310.63|312.88|310.48|0
1649098720000|2022-04-04 18:58:40|312.73|310.33|312.88|310.48|312.88|310.48|312.73|310.33|0
1649098730000|2022-04-04 18:58:50|313.03|310.63|312.88|310.48|313.03|310.63|312.88|310.48|0
1649098740000|2022-04-04 18:59:00|312.73|310.33|312.73|310.33|312.73|310.33|312.73|310.33|0
1649098750000|2022-04-04 18:59:10|312.88|310.48|313.03|310.63|313.03|310.63|312.88|310.48|0
1649098760000|2022-04-04 18:59:20|313.18|310.78|313.18|310.78|313.18|310.78|313.18|310.78|0
1649098770000|2022-04-04 18:59:30|313.33|310.93|313.18|310.78|313.33|310.93|313.18|310.78|0
1649098780000|2022-04-04 18:59:40|313.33|310.93|313.49|311.09|313.49|311.09|313.18|310.78|0
1649098790000|2022-04-04 18:59:50|313.64|311.24|313.94|311.54|313.94|311.54|313.64|311.24|0
1649098800000|2022-04-04 19:00:00|313.79|311.39|313.79|311.39|313.94|311.54|313.79|311.39|0
1649098810000|2022-04-04 19:00:10|313.94|311.54|313.94|311.54|313.94|311.54|313.94|311.54|0
1649098820000|2022-04-04 19:00:20|313.79|311.39|313.79|311.39|313.79|311.39|313.79|311.39|0
1649098830000|2022-04-04 19:00:30|313.49|311.09|313.49|311.09|313.64|311.24|313.49|311.09|0
1649098840000|2022-04-04 19:00:40|313.33|310.93|313.64|311.24|313.79|311.39|313.33|310.93|0
1649098850000|2022-04-04 19:00:50|313.79|311.39|313.64|311.24|313.79|311.39|313.64|311.24|0
1649098860000|2022-04-04 19:01:00|313.79|311.39|313.79|311.39|313.79|311.39|313.64|311.24|0
1649098870000|2022-04-04 19:01:10|313.64|311.24|313.49|311.09|313.64|311.24|313.49|311.09|0
1649098880000|2022-04-04 19:01:20|313.64|311.24|313.64|311.24|313.79|311.39|313.64|311.24|0
1649098890000|2022-04-04 19:01:30|313.49|311.09|313.49|311.09|313.49|311.09|313.33|310.93|0
1649098900000|2022-04-04 19:01:40|313.33|310.93|313.33|310.93|313.33|310.93|313.33|310.93|0
1649098910000|2022-04-04 19:01:50|313.49|311.09|313.49|311.09|313.49|311.09|313.49|311.09|0
1649098920000|2022-04-04 19:02:00|313.64|311.24|313.49|311.09|313.64|311.24|313.49|311.09|0
1649098930000|2022-04-04 19:02:10|313.64|311.24|313.64|311.24|313.64|311.24|313.56|311.16|0
1649098960000|2022-04-04 19:02:40|313.79|311.39|314.09|311.69|314.09|311.69|313.79|311.39|0
1649098970000|2022-04-04 19:02:50|314.25|311.85|314.25|311.85|314.25|311.85|314.25|311.85|0
1649098990000|2022-04-04 19:03:10|314.09|311.69|314.25|311.85|314.25|311.85|314.09|311.69|0
1649099000000|2022-04-04 19:03:20|314.4|312|314.55|312.15|314.55|312.15|314.25|311.85|0
1649099010000|2022-04-04 19:03:30|314.7|312.3|314.55|312.15|314.7|312.3|314.55|312.15|0
1649099020000|2022-04-04 19:03:40|314.7|312.3|314.85|312.45|314.85|312.45|314.7|312.3|0
1649099030000|2022-04-04 19:03:50|314.7|312.3|314.4|312|314.7|312.3|314.4|312|0
1649099040000|2022-04-04 19:04:00|314.24|311.84|313.94|311.54|314.24|311.84|313.94|311.54|0
1649099050000|2022-04-04 19:04:10|313.79|311.39|313.79|311.39|313.79|311.39|313.79|311.39|0
1649099060000|2022-04-04 19:04:20|313.64|311.24|313.18|310.78|313.64|311.24|313.18|310.78|0
1649099070000|2022-04-04 19:04:30|313.33|310.93|313.48|311.08|313.64|311.24|313.33|310.93|0
1649099080000|2022-04-04 19:04:40|313.33|310.93|313.48|311.08|313.48|311.08|313.33|310.93|0
1649099090000|2022-04-04 19:04:50|313.64|311.24|313.64|311.24|313.64|311.24|313.64|311.24|0
1649099100000|2022-04-04 19:05:00|313.18|310.78|313.18|310.78|313.18|310.78|313.03|310.63|0
1649099110000|2022-04-04 19:05:10|313.48|311.08|313.48|311.08|313.48|311.08|313.33|310.93|0
1649099120000|2022-04-04 19:05:20|313.64|311.24|313.79|311.39|313.79|311.39|313.64|311.24|0
1649099130000|2022-04-04 19:05:30|313.94|311.54|313.64|311.24|313.94|311.54|313.64|311.24|0
1649099150000|2022-04-04 19:05:50|313.79|311.39|313.64|311.24|313.79|311.39|313.48|311.08|0
1649099160000|2022-04-04 19:06:00|313.33|310.93|313.64|311.24|313.64|311.24|313.33|310.93|0
1649099170000|2022-04-04 19:06:10|313.18|310.78|313.18|310.78|313.18|310.78|313.18|310.78|0
1649099180000|2022-04-04 19:06:20|313.03|310.63|312.88|310.48|313.03|310.63|312.73|310.33|0
1649099190000|2022-04-04 19:06:30|312.73|310.33|313.03|310.63|313.03|310.63|312.73|310.33|0
1649099200000|2022-04-04 19:06:40|312.88|310.48|312.72|310.32|312.88|310.48|312.72|310.32|0
1649099210000|2022-04-04 19:06:50|312.57|310.17|312.57|310.17|312.57|310.17|312.57|310.17|0
1649099220000|2022-04-04 19:07:00|312.27|309.87|312.27|309.87|312.27|309.87|312.27|309.87|0
1649099230000|2022-04-04 19:07:10|312.42|310.02|312.57|310.17|312.72|310.32|312.42|310.02|0
1649099240000|2022-04-04 19:07:20|312.72|310.32|312.57|310.17|312.72|310.32|312.57|310.17|0
1649099250000|2022-04-04 19:07:30|312.72|310.32|312.88|310.48|312.88|310.48|312.72|310.32|0
1649099260000|2022-04-04 19:07:40|313.03|310.63|313.03|310.63|313.03|310.63|312.88|310.48|0
1649099280000|2022-04-04 19:08:00|312.88|310.48|313.03|310.63|313.03|310.63|312.88|310.48|0
1649099290000|2022-04-04 19:08:10|313.18|310.78|313.03|310.63|313.33|310.93|313.03|310.63|0
1649099300000|2022-04-04 19:08:20|312.88|310.48|312.88|310.48|312.88|310.48|312.72|310.32|0
1649099310000|2022-04-04 19:08:30|312.8|310.4|313.03|310.63|313.03|310.63|312.72|310.32|0
1649099320000|2022-04-04 19:08:40|312.88|310.48|312.95|310.55|312.95|310.55|312.88|310.48|0
1649099330000|2022-04-04 19:08:50|313.03|310.63|313.03|310.63|313.03|310.63|313.03|310.63|0
1649099340000|2022-04-04 19:09:00|313.18|310.78|313.18|310.78|313.33|310.93|313.18|310.78|0
1649099350000|2022-04-04 19:09:10|313.11|310.71|313.18|310.78|313.33|310.93|313.03|310.63|0
1649099360000|2022-04-04 19:09:20|313.33|310.93|313.33|310.93|313.48|311.08|313.33|310.93|0
1649099380000|2022-04-04 19:09:40|313.48|311.08|313.48|311.08|313.48|311.08|313.48|311.08|0
1649099390000|2022-04-04 19:09:50|313.33|310.93|313.03|310.63|313.33|310.93|313.03|310.63|0
1649099400000|2022-04-04 19:10:00|312.57|310.17|312.57|310.17|312.57|310.17|312.42|310.02|0
1649099410000|2022-04-04 19:10:10|312.42|310.02|312.42|310.02|312.42|310.02|312.42|310.02|0
1649099420000|2022-04-04 19:10:20|312.27|309.87|312.12|309.72|312.27|309.87|312.12|309.72|0
1649099430000|2022-04-04 19:10:30|312.27|309.87|312.88|310.48|312.88|310.48|312.27|309.87|0
1649099440000|2022-04-04 19:10:40|312.87|310.47|313.03|310.63|313.03|310.63|312.87|310.47|0
1649099450000|2022-04-04 19:10:50|312.87|310.47|313.03|310.63|313.03|310.63|312.87|310.47|0
1649099460000|2022-04-04 19:11:00|312.87|310.47|313.33|310.93|313.48|311.08|312.87|310.47|0
1649099470000|2022-04-04 19:11:10|313.18|310.78|312.87|310.47|313.18|310.78|312.72|310.32|0
1649099480000|2022-04-04 19:11:20|312.72|310.32|312.87|310.47|312.87|310.47|312.72|310.32|0
1649099490000|2022-04-04 19:11:30|312.72|310.32|313.18|310.78|313.18|310.78|312.72|310.32|0
1649099500000|2022-04-04 19:11:40|313.33|310.93|313.63|311.23|313.63|311.23|313.33|310.93|0
1649099510000|2022-04-04 19:11:50|313.48|311.08|313.63|311.23|313.79|311.39|313.48|311.08|0
1649099520000|2022-04-04 19:12:00|313.79|311.39|313.94|311.54|313.94|311.54|313.63|311.23|0
1649099530000|2022-04-04 19:12:10|314.09|311.69|314.24|311.84|314.55|312.15|314.09|311.69|0
1649099540000|2022-04-04 19:12:20|314.09|311.69|314.39|311.99|314.39|311.99|314.09|311.69|0
1649099550000|2022-04-04 19:12:30|314.32|311.92|314.39|311.99|314.47|312.07|314.32|311.92|0
1649099560000|2022-04-04 19:12:40|314.24|311.84|314.24|311.84|314.39|311.99|314.24|311.84|0
1649099570000|2022-04-04 19:12:50|314.39|311.99|314.24|311.84|314.39|311.99|314.24|311.84|0
1649099580000|2022-04-04 19:13:00|314.09|311.69|313.78|311.38|314.09|311.69|313.78|311.38|0
1649099590000|2022-04-04 19:13:10|314.09|311.69|314.09|311.69|314.09|311.69|313.94|311.54|0
1649099600000|2022-04-04 19:13:20|313.94|311.54|314.09|311.69|314.09|311.69|313.94|311.54|0
1649099610000|2022-04-04 19:13:30|313.94|311.54|313.78|311.38|313.94|311.54|313.78|311.38|0
1649099620000|2022-04-04 19:13:40|313.94|311.54|313.94|311.54|313.94|311.54|313.94|311.54|0
1649099630000|2022-04-04 19:13:50|314.24|311.84|314.55|312.15|314.55|312.15|314.24|311.84|0
1649099640000|2022-04-04 19:14:00|314.24|311.84|314.09|311.69|314.39|311.99|314.09|311.69|0
1649099650000|2022-04-04 19:14:10|313.94|311.54|313.94|311.54|313.94|311.54|313.94|311.54|0
1649099660000|2022-04-04 19:14:20|313.78|311.38|313.78|311.38|313.78|311.38|313.78|311.38|0
1649099670000|2022-04-04 19:14:30|313.48|311.08|313.03|310.63|313.48|311.08|313.03|310.63|0
1649099680000|2022-04-04 19:14:40|313.02|310.62|313.02|310.62|313.02|310.62|313.02|310.62|0
1649099690000|2022-04-04 19:14:50|312.87|310.47|313.18|310.78|313.18|310.78|312.87|310.47|0
1649099700000|2022-04-04 19:15:00|313.02|310.62|313.48|311.08|313.48|311.08|313.02|310.62|0
1649099710000|2022-04-04 19:15:10|313.33|310.93|313.18|310.78|313.33|310.93|313.18|310.78|0
1649099720000|2022-04-04 19:15:20|313.02|310.62|313.18|310.78|313.18|310.78|313.02|310.62|0
1649099730000|2022-04-04 19:15:30|313.02|310.62|313.18|310.78|313.18|310.78|313.02|310.62|0
1649099750000|2022-04-04 19:15:50|313.02|310.62|312.87|310.47|313.02|310.62|312.87|310.47|0
1649099760000|2022-04-04 19:16:00|313.18|310.78|313.02|310.62|313.18|310.78|313.02|310.62|0
1649099770000|2022-04-04 19:16:10|313.18|310.78|313.02|310.62|313.18|310.78|312.87|310.47|0
1649099780000|2022-04-04 19:16:20|313.18|310.78|313.02|310.62|313.33|310.93|313.02|310.62|0
1649099790000|2022-04-04 19:16:30|313.18|310.78|313.48|311.08|313.48|311.08|313.18|310.78|0
1649099800000|2022-04-04 19:16:40|313.18|310.78|313.33|310.93|313.33|310.93|313.18|310.78|0
1649099810000|2022-04-04 19:16:50|313.18|310.78|313.02|310.62|313.18|310.78|313.02|310.62|0
1649099820000|2022-04-04 19:17:00|313.18|310.78|313.18|310.78|313.18|310.78|313.02|310.62|0
1649099830000|2022-04-04 19:17:10|313.33|310.93|313.33|310.93|313.48|311.08|313.33|310.93|0
1649099840000|2022-04-04 19:17:20|313.48|311.08|313.63|311.23|313.63|311.23|313.48|311.08|0
1649099850000|2022-04-04 19:17:30|313.48|311.08|313.78|311.38|313.78|311.38|313.48|311.08|0
1649099860000|2022-04-04 19:17:40|313.63|311.23|313.63|311.23|313.78|311.38|313.63|311.23|0
1649099870000|2022-04-04 19:17:50|313.78|311.38|313.78|311.38|313.78|311.38|313.78|311.38|0
1649099880000|2022-04-04 19:18:00|313.48|311.08|314.09|311.69|314.09|311.69|313.48|311.08|0
1649099890000|2022-04-04 19:18:10|313.93|311.53|313.78|311.38|314.09|311.69|313.78|311.38|0
1649099900000|2022-04-04 19:18:20|313.93|311.53|313.93|311.53|313.93|311.53|313.93|311.53|0
1649099910000|2022-04-04 19:18:30|314.09|311.69|314.09|311.69|314.09|311.69|314.09|311.69|0
1649099920000|2022-04-04 19:18:40|314.24|311.84|314.24|311.84|314.24|311.84|314.24|311.84|0
1649099930000|2022-04-04 19:18:50|314.39|311.99|314.09|311.69|314.39|311.99|314.09|311.69|0
1649099940000|2022-04-04 19:19:00|314.24|311.84|314.09|311.69|314.24|311.84|314.09|311.69|0
1649099950000|2022-04-04 19:19:10|313.93|311.53|314.09|311.69|314.09|311.69|313.78|311.38|0
1649099960000|2022-04-04 19:19:20|313.93|311.53|314.09|311.69|314.09|311.69|313.93|311.53|0
1649099970000|2022-04-04 19:19:30|313.93|311.53|313.93|311.53|314.09|311.69|313.93|311.53|0
1649099980000|2022-04-04 19:19:40|314.01|311.61|314.39|311.99|314.39|311.99|314.01|311.61|0
1649099990000|2022-04-04 19:19:50|314.24|311.84|314.01|311.61|314.24|311.84|314.01|311.61|0
1649100000000|2022-04-04 19:20:00|313.78|311.38|313.33|310.93|313.78|311.38|313.33|310.93|0
1649100010000|2022-04-04 19:20:10|313.02|310.62|313.02|310.62|313.17|310.77|313.02|310.62|0
1649100020000|2022-04-04 19:20:20|313.17|310.77|312.57|310.17|313.17|310.77|312.57|310.17|0
1649100030000|2022-04-04 19:20:30|312.72|310.32|312.49|310.09|312.72|310.32|312.49|310.09|0
1649100040000|2022-04-04 19:20:40|312.42|310.02|312.42|310.02|312.42|310.02|312.26|309.86|0
1649100060000|2022-04-04 19:21:00|312.26|309.86|313.17|310.77|313.17|310.77|312.26|309.86|0
1649100070000|2022-04-04 19:21:10|313.02|310.62|312.42|310.02|313.02|310.62|312.42|310.02|0
1649100080000|2022-04-04 19:21:20|312.57|310.17|312.57|310.17|312.57|310.17|312.42|310.02|0
1649100090000|2022-04-04 19:21:30|312.42|310.02|312.57|310.17|312.57|310.17|312.42|310.02|0
1649100100000|2022-04-04 19:21:40|312.42|310.02|312.42|310.02|312.42|310.02|312.42|310.02|0
1649100110000|2022-04-04 19:21:50|312.72|310.32|312.57|310.17|312.72|310.32|312.57|310.17|0
1649100120000|2022-04-04 19:22:00|312.42|310.02|312.26|309.86|312.42|310.02|312.26|309.86|0
1649100130000|2022-04-04 19:22:10|312.11|309.71|312.11|309.71|312.11|309.71|312.11|309.71|0
1649100150000|2022-04-04 19:22:30|312.26|309.86|312.11|309.71|312.26|309.86|312.11|309.71|0
1649100160000|2022-04-04 19:22:40|312.26|309.86|312.41|310.01|312.41|310.01|312.26|309.86|0
1649100170000|2022-04-04 19:22:50|312.57|310.17|312.41|310.01|312.57|310.17|312.41|310.01|0
1649100180000|2022-04-04 19:23:00|312.57|310.17|312.26|309.86|312.57|310.17|312.26|309.86|0
1649100200000|2022-04-04 19:23:20|312.11|309.71|312.04|309.64|312.11|309.71|311.96|309.56|0
1649100210000|2022-04-04 19:23:30|311.96|309.56|312.11|309.71|312.11|309.71|311.96|309.56|0
1649100220000|2022-04-04 19:23:40|312.26|309.86|312.11|309.71|312.26|309.86|312.04|309.64|0
1649100230000|2022-04-04 19:23:50|312.26|309.86|312.41|310.01|312.41|310.01|312.26|309.86|0
1649100240000|2022-04-04 19:24:00|312.26|309.86|312.26|309.86|312.26|309.86|312.26|309.86|0
1649100250000|2022-04-04 19:24:10|312.41|310.01|312.57|310.17|312.72|310.32|312.41|310.01|0
1649100260000|2022-04-04 19:24:20|312.72|310.32|312.72|310.32|312.72|310.32|312.72|310.32|0
1649100270000|2022-04-04 19:24:30|312.57|310.17|312.41|310.01|312.57|310.17|312.41|310.01|0
1649100280000|2022-04-04 19:24:40|312.57|310.17|312.41|310.01|312.57|310.17|312.41|310.01|0
1649100290000|2022-04-04 19:24:50|312.34|309.94|312.11|309.71|312.34|309.94|312.11|309.71|0
1649100300000|2022-04-04 19:25:00|311.96|309.56|311.96|309.56|312.11|309.71|311.96|309.56|0
1649100310000|2022-04-04 19:25:10|312.11|309.71|311.96|309.56|312.11|309.71|311.96|309.56|0
1649100320000|2022-04-04 19:25:20|312.41|310.01|312.41|310.01|312.41|310.01|312.26|309.86|0
1649100330000|2022-04-04 19:25:30|312.26|309.86|312.26|309.86|312.26|309.86|312.26|309.86|0
1649100340000|2022-04-04 19:25:40|312.41|310.01|312.26|309.86|312.41|310.01|312.26|309.86|0
1649100350000|2022-04-04 19:25:50|312.11|309.71|311.96|309.56|312.11|309.71|311.96|309.56|0
1649100380000|2022-04-04 19:26:20|312.11|309.71|312.11|309.71|312.11|309.71|312.11|309.71|0
1649100390000|2022-04-04 19:26:30|311.96|309.56|311.96|309.56|311.96|309.56|311.96|309.56|0
1649100400000|2022-04-04 19:26:40|312.11|309.71|312.26|309.86|312.26|309.86|312.11|309.71|0
1649100410000|2022-04-04 19:26:50|312.41|310.01|312.41|310.01|312.56|310.16|312.41|310.01|0
1649100420000|2022-04-04 19:27:00|312.56|310.16|312.87|310.47|312.87|310.47|312.56|310.16|0
1649100430000|2022-04-04 19:27:10|312.72|310.32|312.87|310.47|312.87|310.47|312.72|310.32|0
1649100440000|2022-04-04 19:27:20|313.17|310.77|313.02|310.62|313.17|310.77|313.02|310.62|0
1649100450000|2022-04-04 19:27:30|313.17|310.77|313.17|310.77|313.17|310.77|313.17|310.77|0
1649100460000|2022-04-04 19:27:40|313.32|310.92|313.17|310.77|313.32|310.92|313.17|310.77|0
1649100470000|2022-04-04 19:27:50|312.87|310.47|312.87|310.47|312.87|310.47|312.87|310.47|0
1649100480000|2022-04-04 19:28:00|313.02|310.62|313.32|310.92|313.32|310.92|313.02|310.62|0
1649100490000|2022-04-04 19:28:10|313.47|311.07|313.47|311.07|313.47|311.07|313.32|310.92|0
1649100500000|2022-04-04 19:28:20|313.63|311.23|313.78|311.38|313.78|311.38|313.63|311.23|0
1649100510000|2022-04-04 19:28:30|313.63|311.23|313.63|311.23|313.78|311.38|313.63|311.23|0
1649100520000|2022-04-04 19:28:40|313.47|311.07|313.47|311.07|313.47|311.07|313.47|311.07|0
1649100530000|2022-04-04 19:28:50|313.63|311.23|313.32|310.92|313.63|311.23|313.32|310.92|0
1649100540000|2022-04-04 19:29:00|313.47|311.07|313.47|311.07|313.47|311.07|313.32|310.92|0
1649100550000|2022-04-04 19:29:10|313.63|311.23|313.32|310.92|313.63|311.23|313.32|310.92|0
1649100560000|2022-04-04 19:29:20|313.63|311.23|313.32|310.92|313.63|311.23|313.32|310.92|0
1649100570000|2022-04-04 19:29:30|313.17|310.77|313.17|310.77|313.17|310.77|313.17|310.77|0
1649100580000|2022-04-04 19:29:40|313.32|310.92|313.32|310.92|313.47|311.07|313.32|310.92|0
1649100590000|2022-04-04 19:29:50|313.47|311.07|313.32|310.92|313.47|311.07|313.32|310.92|0
1649100600000|2022-04-04 19:30:00|313.47|311.07|313.32|310.92|313.47|311.07|313.32|310.92|0
1649100610000|2022-04-04 19:30:10|313.47|311.07|313.78|311.38|313.78|311.38|313.47|311.07|0
1649100620000|2022-04-04 19:30:20|313.93|311.53|313.93|311.53|314.08|311.68|313.93|311.53|0
1649100630000|2022-04-04 19:30:30|314.08|311.68|313.78|311.38|314.08|311.68|313.78|311.38|0
1649100640000|2022-04-04 19:30:40|313.93|311.53|313.93|311.53|313.93|311.53|313.93|311.53|0
1649100650000|2022-04-04 19:30:50|313.78|311.38|313.63|311.23|313.78|311.38|313.63|311.23|0
1649100660000|2022-04-04 19:31:00|313.78|311.38|313.63|311.23|313.78|311.38|313.63|311.23|0
1649100670000|2022-04-04 19:31:10|313.32|310.92|312.71|310.31|313.32|310.92|312.71|310.31|0
1649100680000|2022-04-04 19:31:20|312.56|310.16|312.56|310.16|312.56|310.16|312.56|310.16|0
1649100690000|2022-04-04 19:31:30|312.71|310.31|312.71|310.31|312.71|310.31|312.56|310.16|0
1649100700000|2022-04-04 19:31:40|312.56|310.16|313.02|310.62|313.02|310.62|312.56|310.16|0
1649100710000|2022-04-04 19:31:50|313.17|310.77|313.4|311|313.4|311|313.17|310.77|0
1649100720000|2022-04-04 19:32:00|313.47|311.07|313.93|311.53|313.93|311.53|313.47|311.07|0
1649100730000|2022-04-04 19:32:10|313.78|311.38|313.93|311.53|313.93|311.53|313.78|311.38|0
1649100740000|2022-04-04 19:32:20|313.78|311.38|313.62|311.22|313.93|311.53|313.62|311.22|0
1649100750000|2022-04-04 19:32:30|313.47|311.07|313.47|311.07|313.47|311.07|313.32|310.92|0
1649100760000|2022-04-04 19:32:40|313.55|311.15|313.55|311.15|313.55|311.15|313.55|311.15|0
1649100770000|2022-04-04 19:32:50|313.62|311.22|313.32|310.92|313.62|311.22|313.32|310.92|0
1649100780000|2022-04-04 19:33:00|313.47|311.07|313.32|310.92|313.47|311.07|313.32|310.92|0
1649100790000|2022-04-04 19:33:10|313.17|310.77|313.02|310.62|313.17|310.77|313.02|310.62|0
1649100800000|2022-04-04 19:33:20|312.87|310.47|312.56|310.16|312.87|310.47|312.56|310.16|0
1649100810000|2022-04-04 19:33:30|312.71|310.31|312.56|310.16|312.71|310.31|312.56|310.16|0
1649100820000|2022-04-04 19:33:40|312.71|310.31|312.56|310.16|312.71|310.31|312.56|310.16|0
1649100830000|2022-04-04 19:33:50|312.41|310.01|312.41|310.01|312.56|310.16|312.41|310.01|0
1649100840000|2022-04-04 19:34:00|312.26|309.86|312.41|310.01|312.41|310.01|312.26|309.86|0
1649100850000|2022-04-04 19:34:10|312.26|309.86|312.26|309.86|312.41|310.01|312.26|309.86|0
1649100870000|2022-04-04 19:34:30|312.41|310.01|312.56|310.16|312.56|310.16|312.41|310.01|0
1649100880000|2022-04-04 19:34:40|312.71|310.31|312.71|310.31|312.71|310.31|312.71|310.31|0
1649100890000|2022-04-04 19:34:50|312.56|310.16|313.02|310.62|313.17|310.77|312.56|310.16|0
1649100900000|2022-04-04 19:35:00|313.17|310.77|313.32|310.92|313.32|310.92|313.17|310.77|0
1649100910000|2022-04-04 19:35:10|313.25|310.85|313.02|310.62|313.32|310.92|313.02|310.62|0
1649100920000|2022-04-04 19:35:20|312.86|310.46|313.02|310.62|313.02|310.62|312.86|310.46|0
1649100930000|2022-04-04 19:35:30|313.17|310.77|313.17|310.77|313.32|310.92|313.17|310.77|0
1649100950000|2022-04-04 19:35:50|313.02|310.62|313.17|310.77|313.17|310.77|313.02|310.62|0
1649100960000|2022-04-04 19:36:00|313.02|310.62|312.79|310.39|313.02|310.62|312.71|310.31|0
1649100970000|2022-04-04 19:36:10|313.02|310.62|312.71|310.31|313.02|310.62|312.56|310.16|0
1649100980000|2022-04-04 19:36:20|312.56|310.16|312.26|309.86|312.56|310.16|312.26|309.86|0
1649100990000|2022-04-04 19:36:30|312.11|309.71|312.11|309.71|312.11|309.71|312.11|309.71|0
1649101000000|2022-04-04 19:36:40|310.92|308.52|310.77|308.37|310.92|308.52|310.77|308.37|0
1649101010000|2022-04-04 19:36:50|310.92|308.52|310.92|308.52|310.92|308.52|310.92|308.52|0
1649101020000|2022-04-04 19:37:00|311.23|308.83|311.38|308.98|311.38|308.98|311.23|308.83|0
1649101030000|2022-04-04 19:37:10|311.46|309.06|311.38|308.98|311.46|309.06|311.38|308.98|0
1649101040000|2022-04-04 19:37:20|311.23|308.83|311.38|308.98|311.38|308.98|311.23|308.83|0
1649101050000|2022-04-04 19:37:30|311.53|309.13|311.38|308.98|311.53|309.13|311.23|308.83|0
1649101060000|2022-04-04 19:37:40|311.53|309.13|311.38|308.98|311.53|309.13|311.31|308.91|0
1649101070000|2022-04-04 19:37:50|311.23|308.83|311.07|308.67|311.23|308.83|311.07|308.67|0
1649101090000|2022-04-04 19:38:10|310.92|308.52|311.23|308.83|311.23|308.83|310.92|308.52|0
1649101100000|2022-04-04 19:38:20|311.38|308.98|311.38|308.98|311.38|308.98|311.38|308.98|0
1649101110000|2022-04-04 19:38:30|311.68|309.28|311.99|309.59|311.99|309.59|311.68|309.28|0
1649101120000|2022-04-04 19:38:40|311.68|309.28|311.68|309.28|311.83|309.43|311.68|309.28|0
1649101130000|2022-04-04 19:38:50|311.83|309.43|311.53|309.13|311.83|309.43|311.53|309.13|0
1649101140000|2022-04-04 19:39:00|311.68|309.28|311.68|309.28|311.68|309.28|311.68|309.28|0
1649101150000|2022-04-04 19:39:10|311.53|309.13|311.38|308.98|311.53|309.13|311.38|308.98|0
1649101160000|2022-04-04 19:39:20|311.07|308.67|311.23|308.83|311.38|308.98|311.07|308.67|0
1649101170000|2022-04-04 19:39:30|311.38|308.98|311.38|308.98|311.38|308.98|311.38|308.98|0
1649101180000|2022-04-04 19:39:40|311.68|309.28|311.53|309.13|311.68|309.28|311.53|309.13|0
1649101190000|2022-04-04 19:39:50|311.68|309.28|311.23|308.83|311.68|309.28|311.23|308.83|0
1649101200000|2022-04-04 19:40:00|311.07|308.67|310.92|308.52|311.07|308.67|310.92|308.52|0
1649101210000|2022-04-04 19:40:10|311.07|308.67|311.53|309.13|311.53|309.13|311.07|308.67|0
1649101220000|2022-04-04 19:40:20|311.68|309.28|311.38|308.98|311.68|309.28|311.38|308.98|0
1649101230000|2022-04-04 19:40:30|311.23|308.83|311.23|308.83|311.23|308.83|311.23|308.83|0
1649101240000|2022-04-04 19:40:40|311.3|308.9|311.23|308.83|311.3|308.9|311.23|308.83|0
1649101250000|2022-04-04 19:40:50|310.92|308.52|310.77|308.37|310.92|308.52|310.77|308.37|0
1649101260000|2022-04-04 19:41:00|310.47|308.07|310.62|308.22|310.62|308.22|310.47|308.07|0
1649101270000|2022-04-04 19:41:10|310.77|308.37|310.77|308.37|310.77|308.37|310.77|308.37|0
1649101280000|2022-04-04 19:41:20|310.92|308.52|311.07|308.67|311.07|308.67|310.92|308.52|0
1649101300000|2022-04-04 19:41:40|311.22|308.82|311.53|309.13|311.53|309.13|311.22|308.82|0
1649101310000|2022-04-04 19:41:50|311.68|309.28|311.53|309.13|311.68|309.28|311.53|309.13|0
1649101320000|2022-04-04 19:42:00|311.98|309.58|312.29|309.89|312.29|309.89|311.98|309.58|0
1649101330000|2022-04-04 19:42:10|312.44|310.04|312.59|310.19|312.59|310.19|312.44|310.04|0
1649101340000|2022-04-04 19:42:20|312.74|310.34|312.59|310.19|312.74|310.34|312.59|310.19|0
1649101350000|2022-04-04 19:42:30|312.74|310.34|312.74|310.34|312.74|310.34|312.74|310.34|0
1649101360000|2022-04-04 19:42:40|312.9|310.5|312.9|310.5|312.9|310.5|312.74|310.34|0
1649101370000|2022-04-04 19:42:50|313.05|310.65|313.05|310.65|313.05|310.65|312.9|310.5|0
1649101380000|2022-04-04 19:43:00|312.9|310.5|312.74|310.34|312.9|310.5|312.74|310.34|0
1649101390000|2022-04-04 19:43:10|312.9|310.5|312.9|310.5|312.9|310.5|312.74|310.34|0
1649101400000|2022-04-04 19:43:20|313.05|310.65|313.35|310.95|313.35|310.95|313.05|310.65|0
1649101410000|2022-04-04 19:43:30|313.2|310.8|313.51|311.11|313.51|311.11|313.2|310.8|0
1649101420000|2022-04-04 19:43:40|313.2|310.8|313.35|310.95|313.35|310.95|313.2|310.8|0
1649101430000|2022-04-04 19:43:50|313.2|310.8|313.2|310.8|313.2|310.8|313.2|310.8|0
1649101440000|2022-04-04 19:44:00|312.9|310.5|313.05|310.65|313.2|310.8|312.9|310.5|0
1649101450000|2022-04-04 19:44:10|313.2|310.8|313.2|310.8|313.2|310.8|313.2|310.8|0
1649101460000|2022-04-04 19:44:20|313.05|310.65|313.05|310.65|313.05|310.65|312.9|310.5|0
1649101470000|2022-04-04 19:44:30|313.2|310.8|313.35|310.95|313.35|310.95|313.2|310.8|0
1649101480000|2022-04-04 19:44:40|313.51|311.11|313.35|310.95|313.51|311.11|313.35|310.95|0
1649101500000|2022-04-04 19:45:00|313.66|311.26|314.12|311.72|314.12|311.72|313.66|311.26|0
1649101510000|2022-04-04 19:45:10|313.81|311.41|314.12|311.72|314.12|311.72|313.81|311.41|0
1649101520000|2022-04-04 19:45:20|313.96|311.56|313.35|310.95|313.96|311.56|313.35|310.95|0
1649101530000|2022-04-04 19:45:30|313.05|310.65|313.2|310.8|313.2|310.8|313.05|310.65|0
1649101540000|2022-04-04 19:45:40|313.05|310.65|313.35|310.95|313.35|310.95|313.05|310.65|0
1649101550000|2022-04-04 19:45:50|313.05|310.65|313.05|310.65|313.05|310.65|313.05|310.65|0
1649101560000|2022-04-04 19:46:00|312.74|310.34|312.59|310.19|312.74|310.34|312.44|310.04|0
1649101570000|2022-04-04 19:46:10|312.44|310.04|312.44|310.04|312.44|310.04|312.29|309.89|0
1649101580000|2022-04-04 19:46:20|312.29|309.89|312.44|310.04|312.44|310.04|312.29|309.89|0
1649101590000|2022-04-04 19:46:30|312.29|309.89|311.53|309.13|312.29|309.89|311.53|309.13|0
1649101600000|2022-04-04 19:46:40|311.37|308.97|311.83|309.43|311.83|309.43|311.37|308.97|0
1649101610000|2022-04-04 19:46:50|312.29|309.89|312.13|309.73|312.29|309.89|312.13|309.73|0
1649101620000|2022-04-04 19:47:00|311.83|309.43|311.83|309.43|311.83|309.43|311.83|309.43|0
1649101630000|2022-04-04 19:47:10|311.68|309.28|311.37|308.97|311.68|309.28|311.37|308.97|0
1649101640000|2022-04-04 19:47:20|311.53|309.13|311.53|309.13|311.68|309.28|311.53|309.13|0
1649101660000|2022-04-04 19:47:40|311.6|309.2|311.07|308.67|311.6|309.2|311.07|308.67|0
1649101670000|2022-04-04 19:47:50|310.92|308.52|311.07|308.67|311.07|308.67|310.92|308.52|0
1649101680000|2022-04-04 19:48:00|311.22|308.82|310.77|308.37|311.22|308.82|310.77|308.37|0
1649101700000|2022-04-04 19:48:20|310.62|308.22|310.46|308.06|310.62|308.22|310.16|307.76|0
1649101710000|2022-04-04 19:48:30|310.31|307.91|310.77|308.37|310.92|308.52|310.31|307.91|0
1649101720000|2022-04-04 19:48:40|310.92|308.52|310.61|308.21|310.92|308.52|310.61|308.21|0
1649101730000|2022-04-04 19:48:50|310.92|308.52|310.92|308.52|310.92|308.52|310.77|308.37|0
1649101740000|2022-04-04 19:49:00|310.77|308.37|311.53|309.13|311.53|309.13|310.77|308.37|0
1649101750000|2022-04-04 19:49:10|311.83|309.43|311.98|309.58|312.44|310.04|311.83|309.43|0
1649101760000|2022-04-04 19:49:20|312.29|309.89|311.98|309.58|312.29|309.89|311.98|309.58|0
1649101770000|2022-04-04 19:49:30|312.13|309.73|311.68|309.28|312.13|309.73|311.68|309.28|0
1649101780000|2022-04-04 19:49:40|312.28|309.88|311.98|309.58|312.28|309.88|311.98|309.58|0
1649101790000|2022-04-04 19:49:50|312.06|309.66|311.83|309.43|312.06|309.66|311.68|309.28|0
1649101800000|2022-04-04 19:50:00|310.92|308.52|311.07|308.67|311.52|309.12|310.92|308.52|0
1649101810000|2022-04-04 19:50:10|311.52|309.12|311.07|308.67|311.83|309.43|311.07|308.67|0
1649101820000|2022-04-04 19:50:20|310.77|308.37|310.77|308.37|310.77|308.37|310.61|308.21|0
1649101830000|2022-04-04 19:50:30|310.92|308.52|310.61|308.21|310.92|308.52|310.61|308.21|0
1649101840000|2022-04-04 19:50:40|310.46|308.06|310.31|307.91|310.46|308.06|310.31|307.91|0
1649101850000|2022-04-04 19:50:50|310.16|307.76|309.55|307.15|310.31|307.91|309.55|307.15|0
1649101860000|2022-04-04 19:51:00|309.4|307|309.25|306.85|309.4|307|309.25|306.85|0
1649101870000|2022-04-04 19:51:10|309.48|307.08|309.48|307.08|309.48|307.08|309.48|307.08|0
1649101880000|2022-04-04 19:51:20|309.55|307.15|309.1|306.7|309.55|307.15|309.1|306.7|0
1649101890000|2022-04-04 19:51:30|308.95|306.55|308.5|306.1|308.95|306.55|308.5|306.1|0
1649101900000|2022-04-04 19:51:40|308.65|306.25|308.5|306.1|308.65|306.25|308.5|306.1|0
1649101910000|2022-04-04 19:51:50|308.65|306.25|308.8|306.4|308.8|306.4|308.65|306.25|0
1649101920000|2022-04-04 19:52:00|308.95|306.55|308.8|306.4|308.95|306.55|308.65|306.25|0
1649101930000|2022-04-04 19:52:10|308.65|306.25|308.5|306.1|308.65|306.25|308.34|305.94|0
1649101940000|2022-04-04 19:52:20|308.34|305.94|308.19|305.79|308.34|305.94|308.19|305.79|0
1649101950000|2022-04-04 19:52:30|308.34|305.94|308.65|306.25|308.65|306.25|308.34|305.94|0
1649101960000|2022-04-04 19:52:40|308.8|306.4|308.65|306.25|308.8|306.4|308.65|306.25|0
1649101970000|2022-04-04 19:52:50|308.8|306.4|308.95|306.55|308.95|306.55|308.5|306.1|0
1649101980000|2022-04-04 19:53:00|309.1|306.7|310.16|307.76|310.46|308.06|309.1|306.7|0
1649101990000|2022-04-04 19:53:10|310.01|307.61|310.16|307.76|310.16|307.76|310.01|307.61|0
1649102000000|2022-04-04 19:53:20|310.01|307.61|309.55|307.15|310.01|307.61|309.55|307.15|0
1649102010000|2022-04-04 19:53:30|309.7|307.3|309.7|307.3|309.7|307.3|309.4|307|0
1649102020000|2022-04-04 19:53:40|309.55|307.15|309.55|307.15|309.7|307.3|309.55|307.15|0
1649102030000|2022-04-04 19:53:50|309.7|307.3|310.01|307.61|310.09|307.69|309.7|307.3|0
1649102040000|2022-04-04 19:54:00|310.16|307.76|309.7|307.3|310.16|307.76|309.7|307.3|0
1649102050000|2022-04-04 19:54:10|310.01|307.61|310.01|307.61|310.01|307.61|310.01|307.61|0
1649102060000|2022-04-04 19:54:20|310.31|307.91|310.46|308.06|310.46|308.06|310.31|307.91|0
1649102070000|2022-04-04 19:54:30|310.01|307.61|309.55|307.15|310.01|307.61|309.55|307.15|0
1649102080000|2022-04-04 19:54:40|309.1|306.7|309.7|307.3|309.7|307.3|308.8|306.4|0
1649102090000|2022-04-04 19:54:50|310.46|308.06|309.85|307.45|310.46|308.06|309.85|307.45|0
1649102100000|2022-04-04 19:55:00|309.55|307.15|310.61|308.21|311.07|308.67|309.55|307.15|0
1649102110000|2022-04-04 19:55:10|310.31|307.91|310.76|308.36|310.76|308.36|310.31|307.91|0
1649102120000|2022-04-04 19:55:20|310.92|308.52|311.98|309.58|311.98|309.58|310.92|308.52|0
1649102130000|2022-04-04 19:55:30|311.83|309.43|311.67|309.27|311.98|309.58|311.67|309.27|0
1649102140000|2022-04-04 19:55:40|311.83|309.43|311.83|309.43|311.83|309.43|311.67|309.27|0
1649102150000|2022-04-04 19:55:50|311.37|308.97|311.37|308.97|311.37|308.97|311.37|308.97|0
1649102160000|2022-04-04 19:56:00|311.22|308.82|310.92|308.52|311.22|308.82|310.92|308.52|0
1649102170000|2022-04-04 19:56:10|310.76|308.36|311.67|309.27|311.67|309.27|310.76|308.36|0
1649102180000|2022-04-04 19:56:20|311.52|309.12|311.37|308.97|311.52|309.12|311.37|308.97|0
1649102190000|2022-04-04 19:56:30|311.22|308.82|311.37|308.97|311.37|308.97|311.22|308.82|0
1649102200000|2022-04-04 19:56:40|311.52|309.12|311.67|309.27|311.67|309.27|311.52|309.12|0
1649102210000|2022-04-04 19:56:50|311.37|308.97|310.39|307.99|311.37|308.97|310.39|307.99|0
1649102220000|2022-04-04 19:57:00|310.54|308.14|311.41|309.01|311.41|309.01|310.54|308.14|0
1649102230000|2022-04-04 19:57:10|311.11|308.71|310.96|308.56|311.11|308.71|310.96|308.56|0
1649102240000|2022-04-04 19:57:20|310.8|308.4|310.8|308.4|310.96|308.56|310.8|308.4|0
1649102250000|2022-04-04 19:57:30|310.96|308.56|311.11|308.71|311.11|308.71|310.96|308.56|0
1649102260000|2022-04-04 19:57:40|311.26|308.86|311.26|308.86|311.26|308.86|311.11|308.71|0
1649102270000|2022-04-04 19:57:50|311.41|309.01|311.41|309.01|311.41|309.01|311.26|308.86|0
1649102280000|2022-04-04 19:58:00|311.87|309.47|312.63|310.23|312.63|310.23|311.87|309.47|0
1649102290000|2022-04-04 19:58:10|312.1|309.7|311.26|308.86|312.1|309.7|311.26|308.86|0
1649102300000|2022-04-04 19:58:20|311.41|309.01|311.56|309.16|311.56|309.16|311.41|309.01|0
1649102310000|2022-04-04 19:58:30|311.41|309.01|311.26|308.86|311.41|309.01|311.26|308.86|0
1649102320000|2022-04-04 19:58:40|310.65|308.25|310.65|308.25|310.65|308.25|310.5|308.1|0
1649102330000|2022-04-04 19:58:50|310.2|307.8|310.05|307.65|310.2|307.8|310.05|307.65|0
1649102340000|2022-04-04 19:59:00|309.44|307.04|308.23|305.83|309.44|307.04|308.23|305.83|0
1649102350000|2022-04-04 19:59:10|307.93|305.53|307.93|305.53|307.93|305.53|307.78|305.38|0
1649102360000|2022-04-04 19:59:20|307.62|305.22|307.47|305.07|307.93|305.53|307.47|305.07|0
1649102370000|2022-04-04 19:59:30|308.08|305.68|308.38|305.98|308.38|305.98|308.08|305.68|0
1649102380000|2022-04-04 19:59:40|308.53|306.13|307.47|305.07|308.53|306.13|307.47|305.07|0
1649102390000|2022-04-04 19:59:50|307.62|305.22|308.08|305.68|308.08|305.68|307.47|305.07|0
1649102400000|2022-04-04 20:00:00|307.62|305.22|307.78|305.38|307.78|305.38|307.47|305.07|0
1649102410000|2022-04-04 20:00:10|307.93|305.53|307.47|305.07|307.93|305.53|307.47|305.07|0
1649102420000|2022-04-04 20:00:20|307.62|305.22|307.78|305.38|307.78|305.38|307.62|305.22|0
1649102430000|2022-04-04 20:00:30|307.62|305.22|307.78|305.38|307.78|305.38|307.62|305.22|0
1649102440000|2022-04-04 20:00:40|308.08|305.68|308.08|305.68|308.08|305.68|308.08|305.68|0
1649102450000|2022-04-04 20:00:50|307.93|305.53|307.93|305.53|308.08|305.68|307.93|305.53|0
1649102460000|2022-04-04 20:01:00|308.08|305.68|308.08|305.68|308.08|305.68|308.08|305.68|0
1649102470000|2022-04-04 20:01:10|308.23|305.83|308.23|305.83|308.23|305.83|308.23|305.83|0
1649102480000|2022-04-04 20:01:20|308.38|305.98|308.53|306.13|308.53|306.13|308.23|305.83|0
1649102490000|2022-04-04 20:01:30|308.68|306.28|308.68|306.28|308.83|306.43|308.68|306.28|0
1649102500000|2022-04-04 20:01:40|308.83|306.43|308.83|306.43|308.83|306.43|308.83|306.43|0
1649102520000|2022-04-04 20:02:00|308.98|306.58|309.13|306.73|309.13|306.73|308.98|306.58|0
1649102530000|2022-04-04 20:02:10|308.98|306.58|308.98|306.58|308.98|306.58|308.98|306.58|0
1649102540000|2022-04-04 20:02:20|308.83|306.43|308.53|306.13|308.83|306.43|308.53|306.13|0
1649102550000|2022-04-04 20:02:30|308.38|305.98|308.38|305.98|308.38|305.98|308.38|305.98|0
1649102560000|2022-04-04 20:02:40|308.23|305.83|308.08|305.68|308.23|305.83|308.08|305.68|0
1649102570000|2022-04-04 20:02:50|307.93|305.53|308.08|305.68|308.08|305.68|307.93|305.53|0
1649102580000|2022-04-04 20:03:00|308.23|305.83|307.77|305.37|308.23|305.83|307.77|305.37|0
1649102590000|2022-04-04 20:03:10|307.93|305.53|307.77|305.37|307.93|305.53|307.77|305.37|0
1649102600000|2022-04-04 20:03:20|307.62|305.22|307.62|305.22|307.77|305.37|307.62|305.22|0
1649102610000|2022-04-04 20:03:30|307.47|305.07|307.32|304.92|307.47|305.07|307.32|304.92|0
1649102620000|2022-04-04 20:03:40|307.47|305.07|307.47|305.07|307.47|305.07|307.32|304.92|0
1649102630000|2022-04-04 20:03:50|307.62|305.22|307.92|305.52|307.92|305.52|307.62|305.22|0
1649102640000|2022-04-04 20:04:00|308.08|305.68|308.23|305.83|308.23|305.83|308.08|305.68|0
1649102650000|2022-04-04 20:04:10|308.08|305.68|308.23|305.83|308.23|305.83|308.08|305.68|0
1649102660000|2022-04-04 20:04:20|308.38|305.98|308.98|306.58|308.98|306.58|308.38|305.98|0
1649102670000|2022-04-04 20:04:30|309.13|306.73|308.98|306.58|309.13|306.73|308.98|306.58|0
1649102680000|2022-04-04 20:04:40|308.83|306.43|308.83|306.43|308.83|306.43|308.83|306.43|0
1649102690000|2022-04-04 20:04:50|308.98|306.58|308.83|306.43|308.98|306.58|308.83|306.43|0
1649102700000|2022-04-04 20:05:00|308.98|306.58|308.83|306.43|308.98|306.58|308.83|306.43|0
1649102710000|2022-04-04 20:05:10|308.68|306.28|308.68|306.28|308.68|306.28|308.68|306.28|0
1649102720000|2022-04-04 20:05:20|308.38|305.98|308.23|305.83|308.38|305.98|308.23|305.83|0
1649102730000|2022-04-04 20:05:30|308.38|305.98|308.23|305.83|308.38|305.98|308.23|305.83|0
1649102740000|2022-04-04 20:05:40|308.38|305.98|308.23|305.83|308.38|305.98|308.23|305.83|0
1649102770000|2022-04-04 20:06:10|308.07|305.67|307.92|305.52|308.07|305.67|307.92|305.52|0
1649102780000|2022-04-04 20:06:20|307.77|305.37|307.77|305.37|307.77|305.37|307.77|305.37|0
1649102790000|2022-04-04 20:06:30|307.92|305.52|308.23|305.83|308.23|305.83|307.92|305.52|0
1649102800000|2022-04-04 20:06:40|308.38|305.98|308.23|305.83|308.38|305.98|308.23|305.83|0
1649102810000|2022-04-04 20:06:50|308.07|305.67|307.92|305.52|308.23|305.83|307.92|305.52|0
1649102820000|2022-04-04 20:07:00|308.07|305.67|308.23|305.83|308.23|305.83|308.07|305.67|0
1649102830000|2022-04-04 20:07:10|308.38|305.98|308.38|305.98|308.38|305.98|308.38|305.98|0
1649102840000|2022-04-04 20:07:20|308.53|306.13|308.53|306.13|308.53|306.13|308.53|306.13|0
1649102850000|2022-04-04 20:07:30|308.68|306.28|308.98|306.58|308.98|306.58|308.53|306.13|0
1649102860000|2022-04-04 20:07:40|308.83|306.43|308.83|306.43|308.98|306.58|308.83|306.43|0
1649102870000|2022-04-04 20:07:50|308.68|306.28|308.83|306.43|308.83|306.43|308.68|306.28|0
1649102880000|2022-04-04 20:08:00|308.68|306.28|308.38|305.98|308.83|306.43|308.38|305.98|0
1649102890000|2022-04-04 20:08:10|308.22|305.82|308.22|305.82|308.22|305.82|308.22|305.82|0
1649102900000|2022-04-04 20:08:20|308.38|305.98|308.53|306.13|308.53|306.13|308.38|305.98|0
1649102910000|2022-04-04 20:08:30|308.45|306.05|308.53|306.13|308.53|306.13|308.45|306.05|0
1649102920000|2022-04-04 20:08:40|308.68|306.28|308.68|306.28|308.68|306.28|308.68|306.28|0
1649102930000|2022-04-04 20:08:50|308.53|306.13|308.38|305.98|308.53|306.13|308.38|305.98|0
1649102940000|2022-04-04 20:09:00|308.22|305.82|308.22|305.82|308.22|305.82|308.22|305.82|0
1649102950000|2022-04-04 20:09:10|308.07|305.67|308.07|305.67|308.07|305.67|307.92|305.52|0
1649102980000|2022-04-04 20:09:40|308.22|305.82|308.38|305.98|308.38|305.98|308.22|305.82|0
1649102990000|2022-04-04 20:09:50|308.53|306.13|308.38|305.98|308.53|306.13|308.38|305.98|0
1649103020000|2022-04-04 20:10:20|308.53|306.13|308.53|306.13|308.53|306.13|308.53|306.13|0
1649103030000|2022-04-04 20:10:30|308.38|305.98|308.07|305.67|308.38|305.98|308.07|305.67|0
1649103040000|2022-04-04 20:10:40|307.92|305.52|307.92|305.52|307.92|305.52|307.92|305.52|0
1649103050000|2022-04-04 20:10:50|308.07|305.67|308.07|305.67|308.07|305.67|308.07|305.67|0
1649103060000|2022-04-04 20:11:00|308.22|305.82|308.37|305.97|308.37|305.97|308.22|305.82|0
1649103070000|2022-04-04 20:11:10|308.53|306.13|308.53|306.13|308.53|306.13|308.53|306.13|0
1649103080000|2022-04-04 20:11:20|308.37|305.97|308.37|305.97|308.37|305.97|308.22|305.82|0
1649103090000|2022-04-04 20:11:30|308.3|305.9|308.3|305.9|308.3|305.9|308.3|305.9|0
1649103100000|2022-04-04 20:11:40|308.37|305.97|308.37|305.97|308.37|305.97|308.22|305.82|0
1649103110000|2022-04-04 20:11:50|308.22|305.82|308.22|305.82|308.22|305.82|308.22|305.82|0
1649103130000|2022-04-04 20:12:10|308.37|305.97|308.37|305.97|308.37|305.97|308.37|305.97|0
1649103170000|2022-04-04 20:12:50|308.53|306.13|308.53|306.13|308.53|306.13|308.53|306.13|0
1649103180000|2022-04-04 20:13:00|308.83|306.43|308.98|306.58|308.98|306.58|308.83|306.43|0
1649103210000|2022-04-04 20:13:30|308.83|306.43|308.83|306.43|308.83|306.43|308.83|306.43|0
1649103260000|2022-04-04 20:14:20|308.6|306.2|309.39|306.99|309.39|306.99|308.6|306.2|0
1649103270000|2022-04-04 20:14:30|309.54|307.14|309.54|307.14|309.54|307.14|309.54|307.14|0
1649103280000|2022-04-04 20:14:40|308.5|306.1|308.35|305.95|308.5|306.1|308.35|305.95|0
1649103290000|2022-04-04 20:14:50|308.5|306.1|308.5|306.1|308.5|306.1|308.5|306.1|0
1649103310000|2022-04-04 20:15:10|308.55|305.75|308.55|305.75|308.55|305.75|308.55|305.75|0
1649103330000|2022-04-04 20:15:30|308.4|305.6|308.25|305.45|308.4|305.6|308.25|305.45|0
1649103340000|2022-04-04 20:15:40|308.1|305.3|308.1|305.3|308.1|305.3|308.1|305.3|0
1649103370000|2022-04-04 20:16:10|307.95|305.15|307.65|304.85|307.95|305.15|307.65|304.85|0
1649103420000|2022-04-04 20:17:00|307.64|304.84|307.8|305|307.8|305|307.64|304.84|0
1649103430000|2022-04-04 20:17:10|307.64|304.84|307.72|304.92|307.72|304.92|307.64|304.84|0
1649103440000|2022-04-04 20:17:20|307.8|305|307.64|304.84|307.8|305|307.64|304.84|0
1649103460000|2022-04-04 20:17:40|307.49|304.69|307.49|304.69|307.49|304.69|307.49|304.69|0
1649103490000|2022-04-04 20:18:10|307.34|304.54|307.34|304.54|307.34|304.54|307.34|304.54|0
1649103500000|2022-04-04 20:18:20|307.49|304.69|307.42|304.62|307.49|304.69|307.42|304.62|0
1649103510000|2022-04-04 20:18:30|307.34|304.54|307.34|304.54|307.49|304.69|307.34|304.54|0
1649103520000|2022-04-04 20:18:40|307.49|304.69|307.64|304.84|307.64|304.84|307.49|304.69|0
1649103530000|2022-04-04 20:18:50|307.8|305|307.8|305|307.8|305|307.8|305|0
1649103550000|2022-04-04 20:19:10|307.64|304.84|307.49|304.69|307.64|304.84|307.49|304.69|0
1649103560000|2022-04-04 20:19:20|307.64|304.84|307.64|304.84|307.8|305|307.64|304.84|0
1649103580000|2022-04-04 20:19:40|307.79|304.99|307.79|304.99|307.79|304.99|307.72|304.92|0
1649103590000|2022-04-04 20:19:50|307.64|304.84|307.79|304.99|307.79|304.99|307.64|304.84|0
1649103600000|2022-04-04 20:20:00|307.64|304.84|307.64|304.84|307.64|304.84|307.64|304.84|0
1649103620000|2022-04-04 20:20:20|307.72|304.92|307.64|304.84|307.79|304.99|307.64|304.84|0
1649103630000|2022-04-04 20:20:30|307.49|304.69|307.49|304.69|307.49|304.69|307.49|304.69|0
1649103640000|2022-04-04 20:20:40|307.64|304.84|307.49|304.69|307.64|304.84|307.49|304.69|0
1649103670000|2022-04-04 20:21:10|307.42|304.62|307.49|304.69|307.49|304.69|307.34|304.54|0
1649103680000|2022-04-04 20:21:20|307.42|304.62|307.49|304.69|307.49|304.69|307.42|304.62|0
1649103700000|2022-04-04 20:21:40|307.34|304.54|307.34|304.54|307.34|304.54|307.34|304.54|0
1649103710000|2022-04-04 20:21:50|307.19|304.39|307.19|304.39|307.19|304.39|307.19|304.39|0
1649103760000|2022-04-04 20:22:40|307.12|304.32|307.04|304.24|307.12|304.32|307.04|304.24|0
1649103820000|2022-04-04 20:23:40|307.19|304.39|307.19|304.39|307.19|304.39|307.19|304.39|0
1649103850000|2022-04-04 20:24:10|307.04|304.24|307.04|304.24|307.04|304.24|307.04|304.24|0
1649103880000|2022-04-04 20:24:40|306.97|304.17|307.04|304.24|307.04|304.24|306.97|304.17|0
1649103920000|2022-04-04 20:25:20|306.89|304.09|306.97|304.17|307.04|304.24|306.89|304.09|0
1649103930000|2022-04-04 20:25:30|306.89|304.09|306.89|304.09|306.89|304.09|306.89|304.09|0
1649103940000|2022-04-04 20:25:40|307.04|304.24|307.04|304.24|307.04|304.24|307.04|304.24|0
1649103950000|2022-04-04 20:25:50|306.96|304.16|306.96|304.16|306.96|304.16|306.96|304.16|0
1649103960000|2022-04-04 20:26:00|306.89|304.09|307.04|304.24|307.04|304.24|306.89|304.09|0
1649104000000|2022-04-04 20:26:40|306.89|304.09|307.04|304.24|307.04|304.24|306.89|304.09|0
1649104040000|2022-04-04 20:27:20|306.96|304.16|306.96|304.16|306.96|304.16|306.96|304.16|0
1649104050000|2022-04-04 20:27:30|307.04|304.24|307.04|304.24|307.04|304.24|307.04|304.24|0
1649104060000|2022-04-04 20:27:40|307.19|304.39|307.19|304.39|307.19|304.39|307.19|304.39|0
1649104070000|2022-04-04 20:27:50|307.34|304.54|307.27|304.47|307.34|304.54|307.27|304.47|0
1649104080000|2022-04-04 20:28:00|307.34|304.54|307.34|304.54|307.34|304.54|307.34|304.54|0
1649104150000|2022-04-04 20:29:10|307.42|304.62|307.34|304.54|307.42|304.62|307.34|304.54|0
1649104250000|2022-04-04 20:30:50|307.49|304.69|307.49|304.69|307.49|304.69|307.49|304.69|0
1649104260000|2022-04-04 20:31:00|307.34|304.54|307.34|304.54|307.34|304.54|307.34|304.54|0
1649104280000|2022-04-04 20:31:20|307.49|304.69|307.49|304.69|307.49|304.69|307.49|304.69|0
1649104380000|2022-04-04 20:33:00|307.64|304.84|307.49|304.69|307.64|304.84|307.49|304.69|0
1649104390000|2022-04-04 20:33:10|307.64|304.84|307.64|304.84|307.64|304.84|307.64|304.84|0
1649104400000|2022-04-04 20:33:20|307.57|304.77|307.49|304.69|307.57|304.77|307.49|304.69|0
1649104450000|2022-04-04 20:34:10|307.34|304.54|307.18|304.38|307.34|304.54|307.18|304.38|0
1649104460000|2022-04-04 20:34:20|307.34|304.54|307.34|304.54|307.34|304.54|307.34|304.54|0
1649104480000|2022-04-04 20:34:40|307.26|304.46|307.26|304.46|307.26|304.46|307.26|304.46|0
1649104490000|2022-04-04 20:34:50|307.18|304.38|307.18|304.38|307.18|304.38|307.18|304.38|0
1649104500000|2022-04-04 20:35:00|307.11|304.31|307.18|304.38|307.18|304.38|307.11|304.31|0
1649104580000|2022-04-04 20:36:20|307.03|304.23|307.03|304.23|307.03|304.23|307.03|304.23|0
1649104600000|2022-04-04 20:36:40|307.18|304.38|307.18|304.38|307.18|304.38|307.11|304.31|0
1649104610000|2022-04-04 20:36:50|307.03|304.23|307.03|304.23|307.03|304.23|307.03|304.23|0
1649104640000|2022-04-04 20:37:20|307.18|304.38|307.18|304.38|307.18|304.38|307.18|304.38|0
1649104680000|2022-04-04 20:38:00|307.03|304.23|307.03|304.23|307.03|304.23|307.03|304.23|0
1649104710000|2022-04-04 20:38:30|306.88|304.08|306.88|304.08|306.88|304.08|306.88|304.08|0
1649104740000|2022-04-04 20:39:00|306.73|303.93|306.73|303.93|306.73|303.93|306.73|303.93|0
1649104760000|2022-04-04 20:39:20|306.88|304.08|306.73|303.93|306.88|304.08|306.73|303.93|0
1649104790000|2022-04-04 20:39:50|306.58|303.78|306.58|303.78|306.58|303.78|306.58|303.78|0
1649104830000|2022-04-04 20:40:30|306.43|303.63|306.43|303.63|306.43|303.63|306.43|303.63|0
1649104840000|2022-04-04 20:40:40|306.58|303.78|306.43|303.63|306.58|303.78|306.43|303.63|0
1649104900000|2022-04-04 20:41:40|306.36|303.56|306.43|303.63|306.43|303.63|306.36|303.56|0
1649104920000|2022-04-04 20:42:00|306.51|303.71|306.43|303.63|306.58|303.78|306.43|303.63|0
1649104930000|2022-04-04 20:42:10|306.58|303.78|306.58|303.78|306.58|303.78|306.58|303.78|0
1649105040000|2022-04-04 20:44:00|306.73|303.93|306.73|303.93|306.73|303.93|306.73|303.93|0
1649105050000|2022-04-04 20:44:10|306.58|303.78|306.58|303.78|306.58|303.78|306.58|303.78|0
1649105070000|2022-04-04 20:44:30|306.73|303.93|306.58|303.78|306.73|303.93|306.58|303.78|0
1649105140000|2022-04-04 20:45:40|306.73|303.93|306.73|303.93|306.73|303.93|306.73|303.93|0
1649105210000|2022-04-04 20:46:50|306.88|304.08|306.88|304.08|306.88|304.08|306.88|304.08|0
1649105220000|2022-04-04 20:47:00|307.18|304.38|307.03|304.23|307.18|304.38|307.03|304.23|0
1649105260000|2022-04-04 20:47:40|306.88|304.08|306.88|304.08|306.88|304.08|306.88|304.08|0
1649105340000|2022-04-04 20:49:00|307.03|304.23|307.18|304.38|307.18|304.38|307.03|304.23|0
1649105350000|2022-04-04 20:49:10|307.33|304.53|307.48|304.68|307.48|304.68|307.33|304.53|0
1649105360000|2022-04-04 20:49:20|307.63|304.83|307.71|304.91|307.71|304.91|307.63|304.83|0
1649105370000|2022-04-04 20:49:30|307.78|304.98|307.78|304.98|307.78|304.98|307.78|304.98|0
1649105380000|2022-04-04 20:49:40|307.93|305.13|307.93|305.13|307.93|305.13|307.93|305.13|0
1649105400000|2022-04-04 20:50:00|308.08|305.28|308.08|305.28|308.08|305.28|308.08|305.28|0
1649105430000|2022-04-04 20:50:30|307.93|305.13|308.08|305.28|308.08|305.28|307.93|305.13|0
1649105440000|2022-04-04 20:50:40|307.93|305.13|307.93|305.13|307.93|305.13|307.93|305.13|0
1649105460000|2022-04-04 20:51:00|308.39|305.59|308.39|305.59|308.39|305.59|308.39|305.59|0
1649105470000|2022-04-04 20:51:10|308.31|305.51|308.24|305.44|308.31|305.51|308.24|305.44|0
1649105500000|2022-04-04 20:51:40|308.23|305.43|308.23|305.43|308.23|305.43|308.23|305.43|0
1649105510000|2022-04-04 20:51:50|308.08|305.28|308.08|305.28|308.08|305.28|308.08|305.28|0
1649105540000|2022-04-04 20:52:20|308.01|305.21|307.93|305.13|308.01|305.21|307.93|305.13|0
1649105550000|2022-04-04 20:52:30|307.78|304.98|307.78|304.98|307.78|304.98|307.78|304.98|0
1649105570000|2022-04-04 20:52:50|307.63|304.83|307.63|304.83|307.63|304.83|307.63|304.83|0
1649105580000|2022-04-04 20:53:00|307.78|304.98|307.78|304.98|307.78|304.98|307.78|304.98|0
1649105620000|2022-04-04 20:53:40|307.63|304.83|307.63|304.83|307.63|304.83|307.63|304.83|0
1649105700000|2022-04-04 20:55:00|307.48|304.68|307.48|304.68|307.48|304.68|307.48|304.68|0
1649105720000|2022-04-04 20:55:20|307.33|304.53|307.33|304.53|307.33|304.53|307.33|304.53|0
1649105740000|2022-04-04 20:55:40|307.48|304.68|307.48|304.68|307.48|304.68|307.48|304.68|0
1649105750000|2022-04-04 20:55:50|307.33|304.53|307.33|304.53|307.33|304.53|307.33|304.53|0
1649105770000|2022-04-04 20:56:10|307.48|304.68|307.48|304.68|307.48|304.68|307.48|304.68|0
1649105790000|2022-04-04 20:56:30|307.63|304.83|307.63|304.83|307.63|304.83|307.63|304.83|0
1649105800000|2022-04-04 20:56:40|307.78|304.98|307.78|304.98|307.78|304.98|307.78|304.98|0
1649105840000|2022-04-04 20:57:20|307.93|305.13|307.93|305.13|307.93|305.13|307.93|305.13|0
1649105850000|2022-04-04 20:57:30|308.08|305.28|308.08|305.28|308.08|305.28|308.08|305.28|0
1649105860000|2022-04-04 20:57:40|308.01|305.21|308.08|305.28|308.08|305.28|308.01|305.21|0
1649105920000|2022-04-04 20:58:40|308.01|305.21|307.93|305.13|308.01|305.21|307.93|305.13|0
1649105950000|2022-04-04 20:59:10|308.08|305.28|308.08|305.28|308.08|305.28|308.08|305.28|0
1649105960000|2022-04-04 20:59:20|308.23|305.43|308.38|305.58|308.38|305.58|308.23|305.43|0
1649105970000|2022-04-04 20:59:30|308.53|305.73|308.53|305.73|308.53|305.73|308.53|305.73|0
1649105990000|2022-04-04 20:59:50|308.61|305.81|308.49|305.69|308.61|305.81|308.46|305.66|0
1649106000000|2022-04-04 21:00:00|308.39|305.59|308.39|305.59|308.39|305.59|308.39|305.59|0
1649106010000|2022-04-04 21:00:10|308.33|305.53|308.33|305.53|308.33|305.53|308.33|305.53|0
1649106030000|2022-04-04 21:00:30|308.39|305.59|308.39|305.59|308.39|305.59|308.39|305.59|0
1649106050000|2022-04-04 21:00:50|308.38|305.58|308.38|305.58|308.38|305.58|308.38|305.58|0
1649106060000|2022-04-04 21:01:00|308.36|305.56|308.36|305.56|308.36|305.56|308.36|305.56|0
1649106070000|2022-04-04 21:01:10|308.29|305.49|308.38|305.58|308.38|305.58|308.29|305.49|0
1649106080000|2022-04-04 21:01:20|308.42|305.62|308.42|305.62|308.42|305.62|308.42|305.62|0
1649106120000|2022-04-04 21:02:00|308.33|305.53|308.33|305.53|308.33|305.53|308.33|305.53|0
1649106130000|2022-04-04 21:02:10|308.55|305.75|308.55|305.75|308.55|305.75|308.55|305.75|0
1649106140000|2022-04-04 21:02:20|308.53|305.73|308.53|305.73|308.53|305.73|308.53|305.73|0
1649106150000|2022-04-04 21:02:30|308.51|305.71|308.48|305.68|308.51|305.71|308.48|305.68|0
1649106170000|2022-04-04 21:02:50|308.36|305.56|308.55|305.75|308.55|305.75|308.33|305.53|0
1649106190000|2022-04-04 21:03:10|308.39|305.59|308.39|305.59|308.39|305.59|308.39|305.59|0
1649106210000|2022-04-04 21:03:30|308.38|305.58|308.38|305.58|308.38|305.58|308.38|305.58|0
1649106220000|2022-04-04 21:03:40|308.29|305.49|308.29|305.49|308.29|305.49|308.29|305.49|0
1649106300000|2022-04-04 21:05:00|308.39|305.59|308.51|305.71|308.51|305.71|308.39|305.59|0
1649106310000|2022-04-04 21:05:10|308.39|305.59|308.39|305.59|308.39|305.59|308.39|305.59|0
1649106330000|2022-04-04 21:05:30|308.48|305.68|308.48|305.68|308.48|305.68|308.48|305.68|0
1649106350000|2022-04-04 21:05:50|308.59|305.79|308.59|305.79|308.59|305.79|308.59|305.79|0
1649106360000|2022-04-04 21:06:00|308.51|305.71|308.39|305.59|308.51|305.71|308.39|305.59|0
1649106390000|2022-04-04 21:06:30|308.57|305.77|308.57|305.77|308.57|305.77|308.57|305.77|0
1649106410000|2022-04-04 21:06:50|308.39|305.59|308.57|305.77|308.57|305.77|308.39|305.59|0
1649106480000|2022-04-04 21:08:00|308.39|305.59|308.37|305.57|308.39|305.59|308.37|305.57|0
1649106490000|2022-04-04 21:08:10|308.29|305.49|308.29|305.49|308.29|305.49|308.29|305.49|0
1649106720000|2022-04-04 21:12:00|308.37|305.57|308.48|305.68|308.48|305.68|308.37|305.57|0
1649106770000|2022-04-04 21:12:50|308.64|305.84|308.64|305.84|308.64|305.84|308.64|305.84|0
1649106780000|2022-04-04 21:13:00|308.48|305.68|308.48|305.68|308.48|305.68|308.48|305.68|0
1649106810000|2022-04-04 21:13:30|308.46|305.66|308.46|305.66|308.46|305.66|308.46|305.66|0
1649106840000|2022-04-04 21:14:00|308.37|305.57|308.37|305.57|308.37|305.57|308.37|305.57|0
1649106860000|2022-04-04 21:14:20|308.33|305.53|308.37|305.57|308.37|305.57|308.33|305.53|0
1649106910000|2022-04-04 21:15:10|308.46|305.66|308.46|305.66|308.46|305.66|308.46|305.66|0
1649106920000|2022-04-04 21:15:20|308.45|305.65|308.45|305.65|308.45|305.65|308.45|305.65|0
1649106930000|2022-04-04 21:15:30|308.48|305.68|308.48|305.68|308.48|305.68|308.48|305.68|0
1649106970000|2022-04-04 21:16:10|308.5|305.7|308.5|305.7|308.5|305.7|308.5|305.7|0
1649106980000|2022-04-04 21:16:20|308.48|305.68|308.48|305.68|308.48|305.68|308.48|305.68|0
1649107030000|2022-04-04 21:17:10|308.44|305.64|308.44|305.64|308.44|305.64|308.44|305.64|0
1649107040000|2022-04-04 21:17:20|308.41|305.61|308.41|305.61|308.41|305.61|308.41|305.61|0
1649107060000|2022-04-04 21:17:40|308.39|305.59|308.39|305.59|308.39|305.59|308.39|305.59|0
1649107080000|2022-04-04 21:18:00|308.37|305.57|308.37|305.57|308.37|305.57|308.37|305.57|0
1649107090000|2022-04-04 21:18:10|308.35|305.55|308.35|305.55|308.35|305.55|308.35|305.55|0
1649107110000|2022-04-04 21:18:30|308.33|305.53|308.33|305.53|308.33|305.53|308.33|305.53|0
1649107130000|2022-04-04 21:18:50|308.31|305.51|308.31|305.51|308.31|305.51|308.31|305.51|0
1649107140000|2022-04-04 21:19:00|308.48|305.68|308.48|305.68|308.48|305.68|308.48|305.68|0
1649107170000|2022-04-04 21:19:30|308.45|305.65|308.45|305.65|308.45|305.65|308.45|305.65|0
1649107230000|2022-04-04 21:20:30|308.48|305.68|308.48|305.68|308.48|305.68|308.48|305.68|0
1649107300000|2022-04-04 21:21:40|308.43|305.63|308.45|305.65|308.45|305.65|308.43|305.63|0
1649107310000|2022-04-04 21:21:50|308.48|305.68|308.41|305.61|308.48|305.68|308.41|305.61|0
1649107340000|2022-04-04 21:22:20|308.61|305.81|308.61|305.81|308.61|305.81|308.61|305.81|0
1649107450000|2022-04-04 21:24:10|308.58|305.78|308.58|305.78|308.58|305.78|308.58|305.78|0
1649107460000|2022-04-04 21:24:20|308.37|305.57|308.37|305.57|308.37|305.57|308.37|305.57|0
1649107470000|2022-04-04 21:24:30|308.35|305.55|308.35|305.55|308.35|305.55|308.35|305.55|0
1649107490000|2022-04-04 21:24:50|308.32|305.52|308.32|305.52|308.32|305.52|308.32|305.52|0
1649107560000|2022-04-04 21:26:00|308.11|305.31|308.11|305.31|308.11|305.31|308.11|305.31|0
1649107570000|2022-04-04 21:26:10|308.32|305.52|308.31|305.51|308.32|305.52|308.24|305.44|0
1649107580000|2022-04-04 21:26:20|308.24|305.44|308.24|305.44|308.24|305.44|308.24|305.44|0
1649107610000|2022-04-04 21:26:50|307.88|305.08|307.88|305.08|307.88|305.08|307.88|305.08|0
1649107630000|2022-04-04 21:27:10|307.84|305.04|307.84|305.04|307.84|305.04|307.84|305.04|0
1649107640000|2022-04-04 21:27:20|307.86|305.06|307.86|305.06|307.86|305.06|307.86|305.06|0
1649107800000|2022-04-04 21:30:00|307.84|305.04|307.84|305.04|307.84|305.04|307.84|305.04|0
1649107810000|2022-04-04 21:30:10|307.86|305.06|307.86|305.06|307.86|305.06|307.86|305.06|0
1649107920000|2022-04-04 21:32:00|307.95|305.15|307.95|305.15|307.95|305.15|307.95|305.15|0
1649107930000|2022-04-04 21:32:10|308.04|305.24|308.04|305.24|308.04|305.24|308.04|305.24|0
1649107950000|2022-04-04 21:32:30|308.12|305.32|308.12|305.32|308.12|305.32|308.12|305.32|0
1649107970000|2022-04-04 21:32:50|308.05|305.25|308.05|305.25|308.05|305.25|308.05|305.25|0
1649108010000|2022-04-04 21:33:30|308.04|305.24|308.04|305.24|308.04|305.24|308.04|305.24|0
1649108060000|2022-04-04 21:34:20|308.05|305.25|308.05|305.25|308.05|305.25|308.05|305.25|0
1649108070000|2022-04-04 21:34:30|307.99|305.19|307.99|305.19|307.99|305.19|307.99|305.19|0
1649108080000|2022-04-04 21:34:40|308.08|305.28|308.08|305.28|308.08|305.28|308.08|305.28|0
1649108090000|2022-04-04 21:34:50|308.05|305.25|308.05|305.25|308.05|305.25|308.05|305.25|0
1649108110000|2022-04-04 21:35:10|307.99|305.19|307.99|305.19|307.99|305.19|307.99|305.19|0
1649108130000|2022-04-04 21:35:30|307.92|305.12|307.92|305.12|307.92|305.12|307.92|305.12|0
1649108140000|2022-04-04 21:35:40|307.99|305.19|308.05|305.25|308.05|305.25|307.99|305.19|0
1649108160000|2022-04-04 21:36:00|307.99|305.19|307.99|305.19|307.99|305.19|307.99|305.19|0
1649108170000|2022-04-04 21:36:10|307.9|305.1|307.9|305.1|307.9|305.1|307.9|305.1|0
1649108190000|2022-04-04 21:36:30|307.99|305.19|307.99|305.19|307.99|305.19|307.99|305.19|0
1649108200000|2022-04-04 21:36:40|308.08|305.28|308.08|305.28|308.08|305.28|308.08|305.28|0
1649108210000|2022-04-04 21:36:50|307.99|305.19|307.97|305.17|307.99|305.19|307.97|305.17|0
1649108220000|2022-04-04 21:37:00|308.05|305.25|308.05|305.25|308.05|305.25|308.05|305.25|0
1649108230000|2022-04-04 21:37:10|308.01|305.21|308.03|305.23|308.03|305.23|308.01|305.21|0
1649108400000|2022-04-04 21:40:00|308.1|305.3|308.12|305.32|308.12|305.32|308.1|305.3|0
1649108410000|2022-04-04 21:40:10|308.08|305.28|308.08|305.28|308.08|305.28|308.08|305.28|0
1649108480000|2022-04-04 21:41:20|308.07|305.27|308.07|305.27|308.07|305.27|308.07|305.27|0
1649108540000|2022-04-04 21:42:20|308.05|305.25|308.05|305.25|308.05|305.25|308.05|305.25|0
1649108550000|2022-04-04 21:42:30|308.07|305.27|308.07|305.27|308.07|305.27|308.07|305.27|0
1649108570000|2022-04-04 21:42:50|308.05|305.25|308.05|305.25|308.05|305.25|308.05|305.25|0
1649108630000|2022-04-04 21:43:50|308.4|305.6|308.4|305.6|308.4|305.6|308.4|305.6|0
1649108650000|2022-04-04 21:44:10|308.21|305.41|308.21|305.41|308.21|305.41|308.21|305.41|0
1649108670000|2022-04-04 21:44:30|308.25|305.45|308.25|305.45|308.25|305.45|308.25|305.45|0
1649108680000|2022-04-04 21:44:40|308.16|305.36|308.16|305.36|308.16|305.36|308.16|305.36|0
1649108700000|2022-04-04 21:45:00|308.18|305.38|308.18|305.38|308.18|305.38|308.18|305.38|0
1649108740000|2022-04-04 21:45:40|308.16|305.36|308.16|305.36|308.16|305.36|308.16|305.36|0
1649108880000|2022-04-04 21:48:00|308.14|305.34|308.14|305.34|308.16|305.36|308.14|305.34|0
1649108890000|2022-04-04 21:48:10|308.16|305.36|308.16|305.36|308.16|305.36|308.16|305.36|0
1649108940000|2022-04-04 21:49:00|308.18|305.38|308.18|305.38|308.18|305.38|308.18|305.38|0
1649109150000|2022-04-04 21:52:30|308.16|305.36|308.16|305.36|308.16|305.36|308.16|305.36|0
1649109210000|2022-04-04 21:53:30|308.18|305.38|308.18|305.38|308.18|305.38|308.18|305.38|0
1649109440000|2022-04-04 21:57:20|308.13|305.33|308.03|305.23|308.13|305.33|308.03|305.23|0
1649109470000|2022-04-04 21:57:50|308.04|305.24|308.04|305.24|308.04|305.24|308.04|305.24|0
1649109570000|2022-04-04 21:59:30|307.89|305.09|307.89|305.09|307.89|305.09|307.89|305.09|0
1649109580000|2022-04-04 21:59:40|307.87|305.07|307.87|305.07|307.87|305.07|307.87|305.07|0
1649109600000|2022-04-04 22:00:00|307.91|305.11|308.89|306.09|308.89|306.09|307.91|305.11|0
1649109610000|2022-04-04 22:00:10|308.66|305.86|308.51|305.71|308.66|305.86|308.51|305.71|0
1649109620000|2022-04-04 22:00:20|308.59|305.79|308.66|305.86|308.81|306.01|308.59|305.79|0
1649109630000|2022-04-04 22:00:30|308.74|305.94|308.59|305.79|308.74|305.94|308.59|305.79|0
1649109640000|2022-04-04 22:00:40|308.51|305.71|308.28|305.48|308.51|305.71|308.21|305.41|0
1649109650000|2022-04-04 22:00:50|308.36|305.56|308.44|305.64|308.44|305.64|308.36|305.56|0
1649109660000|2022-04-04 22:01:00|308.36|305.56|308.36|305.56|308.44|305.64|308.36|305.56|0
1649109670000|2022-04-04 22:01:10|308.51|305.71|308.51|305.71|308.51|305.71|308.51|305.71|0
1649109680000|2022-04-04 22:01:20|308.36|305.56|308.36|305.56|308.36|305.56|308.36|305.56|0
1649109690000|2022-04-04 22:01:30|308.51|305.71|308.51|305.71|308.51|305.71|308.51|305.71|0
1649109700000|2022-04-04 22:01:40|308.44|305.64|308.36|305.56|308.44|305.64|308.36|305.56|0
1649109710000|2022-04-04 22:01:50|308.51|305.71|308.51|305.71|308.51|305.71|308.51|305.71|0
1649109720000|2022-04-04 22:02:00|308.44|305.64|308.66|305.86|308.66|305.86|308.44|305.64|0
1649109730000|2022-04-04 22:02:10|308.51|305.71|308.51|305.71|308.66|305.86|308.51|305.71|0
1649109740000|2022-04-04 22:02:20|308.66|305.86|308.66|305.86|308.66|305.86|308.66|305.86|0
1649109760000|2022-04-04 22:02:40|308.51|305.71|308.66|305.86|308.66|305.86|308.51|305.71|0
1649109800000|2022-04-04 22:03:20|308.51|305.71|308.51|305.71|308.51|305.71|308.51|305.71|0
1649109810000|2022-04-04 22:03:30|308.59|305.79|308.66|305.86|308.66|305.86|308.59|305.79|0
1649109820000|2022-04-04 22:03:40|308.59|305.79|308.51|305.71|308.59|305.79|308.51|305.71|0
1649109830000|2022-04-04 22:03:50|308.36|305.56|308.36|305.56|308.36|305.56|308.36|305.56|0
1649109850000|2022-04-04 22:04:10|308.28|305.48|308.2|305.4|308.28|305.48|308.2|305.4|0
1649109870000|2022-04-04 22:04:30|308.36|305.56|308.36|305.56|308.36|305.56|308.36|305.56|0
1649109880000|2022-04-04 22:04:40|308.43|305.63|308.43|305.63|308.43|305.63|308.43|305.63|0
1649109890000|2022-04-04 22:04:50|308.51|305.71|308.51|305.71|308.51|305.71|308.51|305.71|0
1649109900000|2022-04-04 22:05:00|308.66|305.86|308.66|305.86|308.66|305.86|308.66|305.86|0
1649109950000|2022-04-04 22:05:50|308.74|305.94|308.81|306.01|308.81|306.01|308.74|305.94|0
1649109970000|2022-04-04 22:06:10|308.66|305.86|308.66|305.86|308.66|305.86|308.66|305.86|0
1649109980000|2022-04-04 22:06:20|308.51|305.71|308.35|305.55|308.51|305.71|308.35|305.55|0
1649109990000|2022-04-04 22:06:30|308.2|305.4|308.51|305.71|308.51|305.71|308.2|305.4|0
1649110000000|2022-04-04 22:06:40|308.66|305.86|308.66|305.86|308.66|305.86|308.66|305.86|0
1649110070000|2022-04-04 22:07:50|308.58|305.78|308.51|305.71|308.58|305.78|308.51|305.71|0
1649110120000|2022-04-04 22:08:40|308.35|305.55|308.35|305.55|308.35|305.55|308.35|305.55|0
1649110130000|2022-04-04 22:08:50|308.51|305.71|308.51|305.71|308.51|305.71|308.51|305.71|0
1649110150000|2022-04-04 22:09:10|308.5|305.7|308.5|305.7|308.5|305.7|308.5|305.7|0
1649110170000|2022-04-04 22:09:30|308.58|305.78|308.58|305.78|308.58|305.78|308.58|305.78|0
1649110180000|2022-04-04 22:09:40|308.66|305.86|308.66|305.86|308.66|305.86|308.66|305.86|0
1649110190000|2022-04-04 22:09:50|308.5|305.7|308.5|305.7|308.66|305.86|308.5|305.7|0
1649110200000|2022-04-04 22:10:00|308.66|305.86|308.66|305.86|308.66|305.86|308.66|305.86|0
1649110250000|2022-04-04 22:10:50|308.5|305.7|308.5|305.7|308.5|305.7|308.5|305.7|0
1649110310000|2022-04-04 22:11:50|308.66|305.86|308.66|305.86|308.66|305.86|308.66|305.86|0
1649110330000|2022-04-04 22:12:10|308.5|305.7|308.5|305.7|308.5|305.7|308.5|305.7|0
1649110340000|2022-04-04 22:12:20|308.35|305.55|308.35|305.55|308.35|305.55|308.35|305.55|0
1649110410000|2022-04-04 22:13:30|308.5|305.7|308.5|305.7|308.5|305.7|308.5|305.7|0
1649110420000|2022-04-04 22:13:40|308.35|305.55|308.35|305.55|308.35|305.55|308.35|305.55|0
1649110470000|2022-04-04 22:14:30|308.28|305.48|308.28|305.48|308.28|305.48|308.28|305.48|0
1649110480000|2022-04-04 22:14:40|308.35|305.55|308.35|305.55|308.35|305.55|308.35|305.55|0
1649110500000|2022-04-04 22:15:00|308.2|305.4|308.2|305.4|308.2|305.4|308.2|305.4|0
1649110550000|2022-04-04 22:15:50|308.35|305.55|308.35|305.55|308.35|305.55|308.35|305.55|0
1649110590000|2022-04-04 22:16:30|308.2|305.4|308.2|305.4|308.2|305.4|308.2|305.4|0
1649110600000|2022-04-04 22:16:40|308.28|305.48|308.28|305.48|308.28|305.48|308.28|305.48|0
1649110610000|2022-04-04 22:16:50|308.35|305.55|308.43|305.63|308.43|305.63|308.35|305.55|0
1649110620000|2022-04-04 22:17:00|308.5|305.7|308.65|305.85|308.65|305.85|308.5|305.7|0
1649110730000|2022-04-04 22:18:50|308.8|306|308.8|306|308.8|306|308.8|306|0
1649110750000|2022-04-04 22:19:10|308.73|305.93|308.65|305.85|308.73|305.93|308.65|305.85|0
1649110770000|2022-04-04 22:19:30|308.8|306|308.8|306|308.8|306|308.8|306|0
1649110780000|2022-04-04 22:19:40|308.88|306.08|308.95|306.15|308.95|306.15|308.88|306.08|0
1649110790000|2022-04-04 22:19:50|308.88|306.08|308.8|306|308.88|306.08|308.8|306|0
1649110800000|2022-04-04 22:20:00|308.73|305.93|308.65|305.85|308.73|305.93|308.65|305.85|0
1649110820000|2022-04-04 22:20:20|308.8|306|308.8|306|308.8|306|308.8|306|0
1649110870000|2022-04-04 22:21:10|308.65|305.85|308.65|305.85|308.65|305.85|308.65|305.85|0
1649110880000|2022-04-04 22:21:20|308.95|306.15|308.95|306.15|308.95|306.15|308.95|306.15|0
1649110900000|2022-04-04 22:21:40|308.8|306|308.8|306|308.8|306|308.8|306|0
1649110940000|2022-04-04 22:22:20|308.88|306.08|308.88|306.08|308.88|306.08|308.88|306.08|0
1649110950000|2022-04-04 22:22:30|308.95|306.15|308.95|306.15|308.95|306.15|308.95|306.15|0
1649111010000|2022-04-04 22:23:30|308.8|306|308.8|306|308.8|306|308.8|306|0
1649111060000|2022-04-04 22:24:20|308.88|306.08|308.8|306|308.88|306.08|308.8|306|0
1649111090000|2022-04-04 22:24:50|308.95|306.15|308.95|306.15|308.95|306.15|308.95|306.15|0
1649111100000|2022-04-04 22:25:00|308.8|306|308.8|306|308.8|306|308.8|306|0
1649111120000|2022-04-04 22:25:20|308.88|306.08|309.1|306.3|309.1|306.3|308.88|306.08|0
1649111140000|2022-04-04 22:25:40|308.95|306.15|308.95|306.15|308.95|306.15|308.95|306.15|0
1649111240000|2022-04-04 22:27:20|308.8|306|308.8|306|308.8|306|308.8|306|0
1649111270000|2022-04-04 22:27:50|308.65|305.85|308.65|305.85|308.65|305.85|308.65|305.85|0
1649111380000|2022-04-04 22:29:40|308.58|305.78|308.5|305.7|308.58|305.78|308.5|305.7|0
1649111390000|2022-04-04 22:29:50|308.58|305.78|308.65|305.85|308.65|305.85|308.5|305.7|0
1649111410000|2022-04-04 22:30:10|308.73|305.93|308.65|305.85|308.73|305.93|308.65|305.85|0
1649111420000|2022-04-04 22:30:20|308.73|305.93|308.8|306|308.8|306|308.73|305.93|0
1649111450000|2022-04-04 22:30:50|308.73|305.93|308.65|305.85|308.73|305.93|308.65|305.85|0
1649111460000|2022-04-04 22:31:00|308.73|305.93|308.73|305.93|308.73|305.93|308.73|305.93|0
1649111470000|2022-04-04 22:31:10|308.8|306|308.8|306|308.8|306|308.8|306|0
1649111490000|2022-04-04 22:31:30|308.95|306.15|308.95|306.15|308.95|306.15|308.95|306.15|0
1649111520000|2022-04-04 22:32:00|309.1|306.3|309.1|306.3|309.1|306.3|309.1|306.3|0
1649111560000|2022-04-04 22:32:40|308.95|306.15|308.95|306.15|308.95|306.15|308.95|306.15|0
1649111590000|2022-04-04 22:33:10|308.88|306.08|308.8|306|308.88|306.08|308.8|306|0
1649111650000|2022-04-04 22:34:10|308.95|306.15|308.95|306.15|308.95|306.15|308.95|306.15|0
1649111710000|2022-04-04 22:35:10|309.1|306.3|309.25|306.45|309.25|306.45|309.1|306.3|0
1649111720000|2022-04-04 22:35:20|309.33|306.53|309.33|306.53|309.33|306.53|309.33|306.53|0
1649111730000|2022-04-04 22:35:30|309.4|306.6|309.4|306.6|309.4|306.6|309.4|306.6|0
1649111760000|2022-04-04 22:36:00|309.25|306.45|309.25|306.45|309.25|306.45|309.25|306.45|0
1649111790000|2022-04-04 22:36:30|309.18|306.38|308.95|306.15|309.18|306.38|308.95|306.15|0
1649111810000|2022-04-04 22:36:50|309.1|306.3|309.1|306.3|309.18|306.38|309.1|306.3|0
1649111820000|2022-04-04 22:37:00|309.18|306.38|309.25|306.45|309.25|306.45|309.18|306.38|0
1649111840000|2022-04-04 22:37:20|309.4|306.6|309.4|306.6|309.4|306.6|309.4|306.6|0
1649111860000|2022-04-04 22:37:40|309.25|306.45|309.33|306.53|309.33|306.53|309.25|306.45|0
1649111870000|2022-04-04 22:37:50|309.25|306.45|309.25|306.45|309.25|306.45|309.25|306.45|0
1649111880000|2022-04-04 22:38:00|309.4|306.6|309.25|306.45|309.4|306.6|309.25|306.45|0
1649111890000|2022-04-04 22:38:10|309.18|306.38|309.18|306.38|309.18|306.38|309.18|306.38|0
1649111900000|2022-04-04 22:38:20|309.25|306.45|309.18|306.38|309.25|306.45|309.18|306.38|0
1649111910000|2022-04-04 22:38:30|309.25|306.45|309.25|306.45|309.25|306.45|309.25|306.45|0
1649111960000|2022-04-04 22:39:20|309.1|306.3|309.1|306.3|309.1|306.3|309.1|306.3|0
1649111970000|2022-04-04 22:39:30|309.18|306.38|309.18|306.38|309.25|306.45|309.18|306.38|0
1649111990000|2022-04-04 22:39:50|309.25|306.45|309.25|306.45|309.25|306.45|309.25|306.45|0
1649112020000|2022-04-04 22:40:20|309.4|306.6|309.4|306.6|309.4|306.6|309.4|306.6|0
1649112050000|2022-04-04 22:40:50|309.25|306.45|309.25|306.45|309.25|306.45|309.25|306.45|0
1649112120000|2022-04-04 22:42:00|309.1|306.3|309.1|306.3|309.1|306.3|309.1|306.3|0
1649112130000|2022-04-04 22:42:10|309.25|306.45|309.25|306.45|309.25|306.45|309.25|306.45|0
1649112160000|2022-04-04 22:42:40|309.1|306.3|309.1|306.3|309.1|306.3|309.1|306.3|0
1649112200000|2022-04-04 22:43:20|309.18|306.38|309.18|306.38|309.18|306.38|309.18|306.38|0
1649112210000|2022-04-04 22:43:30|309.25|306.45|309.25|306.45|309.25|306.45|309.25|306.45|0
1649112260000|2022-04-04 22:44:20|309.4|306.6|309.4|306.6|309.4|306.6|309.4|306.6|0
1649112280000|2022-04-04 22:44:40|309.25|306.45|309.25|306.45|309.25|306.45|309.25|306.45|0
1649112340000|2022-04-04 22:45:40|309.1|306.3|309.1|306.3|309.1|306.3|309.1|306.3|0
1649112360000|2022-04-04 22:46:00|308.94|306.14|308.94|306.14|308.94|306.14|308.94|306.14|0
1649112370000|2022-04-04 22:46:10|308.79|305.99|308.79|305.99|308.79|305.99|308.79|305.99|0
1649112540000|2022-04-04 22:49:00|308.94|306.14|308.94|306.14|308.94|306.14|308.94|306.14|0
1649112620000|2022-04-04 22:50:20|308.87|306.07|308.87|306.07|308.87|306.07|308.87|306.07|0
1649112630000|2022-04-04 22:50:30|308.94|306.14|308.94|306.14|308.94|306.14|308.94|306.14|0
1649112660000|2022-04-04 22:51:00|309.09|306.29|309.09|306.29|309.09|306.29|309.09|306.29|0
1649112680000|2022-04-04 22:51:20|309.17|306.37|309.17|306.37|309.17|306.37|309.17|306.37|0
1649112690000|2022-04-04 22:51:30|309.24|306.44|309.24|306.44|309.24|306.44|309.24|306.44|0
1649112710000|2022-04-04 22:51:50|309.09|306.29|309.09|306.29|309.09|306.29|309.09|306.29|0
1649112730000|2022-04-04 22:52:10|309.17|306.37|309.17|306.37|309.17|306.37|309.17|306.37|0
1649112740000|2022-04-04 22:52:20|309.09|306.29|309.17|306.37|309.17|306.37|309.09|306.29|0
1649112750000|2022-04-04 22:52:30|309.09|306.29|309.09|306.29|309.09|306.29|309.09|306.29|0
1649112760000|2022-04-04 22:52:40|309.17|306.37|309.17|306.37|309.17|306.37|309.17|306.37|0
1649112780000|2022-04-04 22:53:00|309.09|306.29|309.09|306.29|309.09|306.29|309.09|306.29|0
1649112810000|2022-04-04 22:53:30|308.94|306.14|308.94|306.14|308.94|306.14|308.94|306.14|0
1649112820000|2022-04-04 22:53:40|309.02|306.22|308.94|306.14|309.02|306.22|308.94|306.14|0
1649112840000|2022-04-04 22:54:00|309.02|306.22|309.09|306.29|309.09|306.29|309.02|306.22|0
1649112860000|2022-04-04 22:54:20|309.02|306.22|309.02|306.22|309.02|306.22|308.94|306.14|0
1649112870000|2022-04-04 22:54:30|309.09|306.29|309.09|306.29|309.09|306.29|309.09|306.29|0
1649112900000|2022-04-04 22:55:00|308.94|306.14|308.94|306.14|308.94|306.14|308.94|306.14|0
1649112910000|2022-04-04 22:55:10|309.02|306.22|309.02|306.22|309.02|306.22|309.02|306.22|0
1649112920000|2022-04-04 22:55:20|309.09|306.29|309.09|306.29|309.09|306.29|309.09|306.29|0
1649112930000|2022-04-04 22:55:30|309.02|306.22|309.02|306.22|309.02|306.22|309.02|306.22|0
1649112940000|2022-04-04 22:55:40|309.09|306.29|309.09|306.29|309.09|306.29|309.09|306.29|0
1649112950000|2022-04-04 22:55:50|309.02|306.22|309.09|306.29|309.09|306.29|309.02|306.22|0
1649112960000|2022-04-04 22:56:00|309.02|306.22|308.94|306.14|309.09|306.29|308.94|306.14|0
1649112970000|2022-04-04 22:56:10|309.09|306.29|309.09|306.29|309.09|306.29|309.09|306.29|0
1649113030000|2022-04-04 22:57:10|308.94|306.14|308.94|306.14|308.94|306.14|308.94|306.14|0
1649113050000|2022-04-04 22:57:30|309.09|306.29|309.09|306.29|309.09|306.29|309.09|306.29|0
1649113080000|2022-04-04 22:58:00|309.02|306.22|308.94|306.14|309.02|306.22|308.94|306.14|0
1649113090000|2022-04-04 22:58:10|309.09|306.29|309.09|306.29|309.09|306.29|309.02|306.22|0
1649113100000|2022-04-04 22:58:20|308.94|306.14|308.94|306.14|308.94|306.14|308.94|306.14|0
1649113290000|2022-04-04 23:01:30|309.09|306.29|309.02|306.22|309.09|306.29|309.02|306.22|0
1649113300000|2022-04-04 23:01:40|308.94|306.14|308.94|306.14|308.94|306.14|308.94|306.14|0
1649113480000|2022-04-04 23:04:40|309.09|306.29|309.09|306.29|309.09|306.29|309.09|306.29|0
1649113490000|2022-04-04 23:04:50|308.94|306.14|308.94|306.14|308.94|306.14|308.94|306.14|0
1649113500000|2022-04-04 23:05:00|309.09|306.29|309.09|306.29|309.09|306.29|309.09|306.29|0
1649113540000|2022-04-04 23:05:40|308.94|306.14|308.94|306.14|308.94|306.14|308.94|306.14|0
1649113550000|2022-04-04 23:05:50|309.09|306.29|309.24|306.44|309.24|306.44|309.09|306.29|0
1649113570000|2022-04-04 23:06:10|309.17|306.37|309.09|306.29|309.17|306.37|309.09|306.29|0
1649113580000|2022-04-04 23:06:20|308.94|306.14|308.94|306.14|308.94|306.14|308.94|306.14|0
1649113610000|2022-04-04 23:06:50|308.93|306.13|308.93|306.13|308.93|306.13|308.93|306.13|0
1649113660000|2022-04-04 23:07:40|309.09|306.29|309.09|306.29|309.09|306.29|309.09|306.29|0
1649113680000|2022-04-04 23:08:00|309.01|306.21|309.09|306.29|309.09|306.29|309.01|306.21|0
1649113720000|2022-04-04 23:08:40|309.01|306.21|308.93|306.13|309.01|306.21|308.93|306.13|0
1649113760000|2022-04-04 23:09:20|309.09|306.29|309.09|306.29|309.09|306.29|309.09|306.29|0
1649113770000|2022-04-04 23:09:30|309.01|306.21|309.01|306.21|309.01|306.21|309.01|306.21|0
1649113790000|2022-04-04 23:09:50|308.93|306.13|308.93|306.13|308.93|306.13|308.93|306.13|0
1649113800000|2022-04-04 23:10:00|309.01|306.21|309.01|306.21|309.01|306.21|309.01|306.21|0
1649113810000|2022-04-04 23:10:10|309.09|306.29|309.09|306.29|309.09|306.29|309.01|306.21|0
1649113830000|2022-04-04 23:10:30|309.08|306.28|309.08|306.28|309.08|306.28|309.08|306.28|0
1649113940000|2022-04-04 23:12:20|309.24|306.44|309.24|306.44|309.24|306.44|309.24|306.44|0
1649113950000|2022-04-04 23:12:30|309.08|306.28|309.08|306.28|309.08|306.28|309.08|306.28|0
1649113970000|2022-04-04 23:12:50|309.16|306.36|309.24|306.44|309.24|306.44|309.16|306.36|0
1649113980000|2022-04-04 23:13:00|309.16|306.36|309.24|306.44|309.24|306.44|309.16|306.36|0
1649114050000|2022-04-04 23:14:10|309.08|306.28|309.08|306.28|309.08|306.28|309.08|306.28|0
1649114090000|2022-04-04 23:14:50|309.16|306.36|309.23|306.43|309.23|306.43|309.16|306.36|0
1649114130000|2022-04-04 23:15:30|309.08|306.28|309.08|306.28|309.08|306.28|309.08|306.28|0
1649114210000|2022-04-04 23:16:50|309.16|306.36|309.16|306.36|309.16|306.36|309.16|306.36|0
1649114220000|2022-04-04 23:17:00|309.08|306.28|309.08|306.28|309.08|306.28|309.08|306.28|0
1649114410000|2022-04-04 23:20:10|309.23|306.43|309.23|306.43|309.23|306.43|309.23|306.43|0
1649114450000|2022-04-04 23:20:50|309.08|306.28|309.23|306.43|309.23|306.43|309.08|306.28|0
1649114600000|2022-04-04 23:23:20|309.38|306.58|309.23|306.43|309.38|306.58|309.23|306.43|0
1649114630000|2022-04-04 23:23:50|309.08|306.28|309.08|306.28|309.08|306.28|309.08|306.28|0
1649114670000|2022-04-04 23:24:30|309.23|306.43|309.23|306.43|309.23|306.43|309.23|306.43|0
1649114750000|2022-04-04 23:25:50|309.08|306.28|309.08|306.28|309.08|306.28|309.08|306.28|0
1649114920000|2022-04-04 23:28:40|309.23|306.43|309.23|306.43|309.23|306.43|309.23|306.43|0
1649114970000|2022-04-04 23:29:30|309.38|306.58|309.38|306.58|309.38|306.58|309.38|306.58|0
1649114980000|2022-04-04 23:29:40|309.23|306.43|309.23|306.43|309.23|306.43|309.23|306.43|0
1649114990000|2022-04-04 23:29:50|309.08|306.28|309.08|306.28|309.08|306.28|309.08|306.28|0
1649115030000|2022-04-04 23:30:30|308.93|306.13|308.93|306.13|308.93|306.13|308.93|306.13|0
1649115040000|2022-04-04 23:30:40|308.77|305.97|308.77|305.97|308.77|305.97|308.77|305.97|0
1649115060000|2022-04-04 23:31:00|308.62|305.82|308.62|305.82|308.62|305.82|308.62|305.82|0
1649115080000|2022-04-04 23:31:20|308.77|305.97|308.92|306.12|308.92|306.12|308.77|305.97|0
1649115090000|2022-04-04 23:31:30|308.77|305.97|308.77|305.97|308.77|305.97|308.77|305.97|0
1649115120000|2022-04-04 23:32:00|308.92|306.12|308.85|306.05|308.92|306.12|308.85|306.05|0
1649115130000|2022-04-04 23:32:10|308.92|306.12|308.92|306.12|308.92|306.12|308.85|306.05|0
1649115140000|2022-04-04 23:32:20|308.85|306.05|308.92|306.12|308.92|306.12|308.85|306.05|0
1649115150000|2022-04-04 23:32:30|308.85|306.05|308.77|305.97|308.85|306.05|308.77|305.97|0
1649115210000|2022-04-04 23:33:30|308.62|305.82|308.62|305.82|308.62|305.82|308.62|305.82|0
1649115270000|2022-04-04 23:34:30|308.47|305.67|308.32|305.52|308.47|305.67|308.32|305.52|0
1649115280000|2022-04-04 23:34:40|308.4|305.6|308.17|305.37|308.4|305.6|308.17|305.37|0
1649115300000|2022-04-04 23:35:00|308.32|305.52|308.32|305.52|308.32|305.52|308.32|305.52|0
1649115310000|2022-04-04 23:35:10|308.47|305.67|308.4|305.6|308.47|305.67|308.4|305.6|0
1649115320000|2022-04-04 23:35:20|308.47|305.67|308.47|305.67|308.47|305.67|308.47|305.67|0
1649115340000|2022-04-04 23:35:40|308.32|305.52|308.4|305.6|308.4|305.6|308.32|305.52|0
1649115350000|2022-04-04 23:35:50|308.47|305.67|308.47|305.67|308.47|305.67|308.47|305.67|0
1649115360000|2022-04-04 23:36:00|308.32|305.52|308.32|305.52|308.32|305.52|308.32|305.52|0
1649115400000|2022-04-04 23:36:40|308.47|305.67|308.32|305.52|308.47|305.67|308.32|305.52|0
1649115460000|2022-04-04 23:37:40|308.24|305.44|308.24|305.44|308.24|305.44|308.24|305.44|0
1649115470000|2022-04-04 23:37:50|308.32|305.52|308.32|305.52|308.32|305.52|308.32|305.52|0
1649115520000|2022-04-04 23:38:40|308.47|305.67|308.47|305.67|308.47|305.67|308.47|305.67|0
1649115560000|2022-04-04 23:39:20|308.39|305.59|308.32|305.52|308.39|305.59|308.32|305.52|0
1649115610000|2022-04-04 23:40:10|308.47|305.67|308.47|305.67|308.47|305.67|308.47|305.67|0
1649115620000|2022-04-04 23:40:20|308.39|305.59|308.47|305.67|308.47|305.67|308.39|305.59|0
1649115670000|2022-04-04 23:41:10|308.31|305.51|308.31|305.51|308.31|305.51|308.31|305.51|0
1649115680000|2022-04-04 23:41:20|308.47|305.67|308.47|305.67|308.47|305.67|308.47|305.67|0
1649115700000|2022-04-04 23:41:40|308.31|305.51|308.31|305.51|308.31|305.51|308.31|305.51|0
1649115710000|2022-04-04 23:41:50|308.47|305.67|308.47|305.67|308.47|305.67|308.47|305.67|0
1649115720000|2022-04-04 23:42:00|308.39|305.59|308.47|305.67|308.47|305.67|308.39|305.59|0
1649115770000|2022-04-04 23:42:50|308.31|305.51|308.47|305.67|308.47|305.67|308.31|305.51|0
1649115780000|2022-04-04 23:43:00|308.54|305.74|308.62|305.82|308.62|305.82|308.54|305.74|0
1649115820000|2022-04-04 23:43:40|308.77|305.97|308.62|305.82|308.77|305.97|308.62|305.82|0
1649115840000|2022-04-04 23:44:00|308.77|305.97|308.77|305.97|308.77|305.97|308.77|305.97|0
1649115850000|2022-04-04 23:44:10|308.62|305.82|308.62|305.82|308.62|305.82|308.62|305.82|0
1649115880000|2022-04-04 23:44:40|308.54|305.74|308.54|305.74|308.54|305.74|308.54|305.74|0
1649115890000|2022-04-04 23:44:50|308.46|305.66|308.46|305.66|308.46|305.66|308.46|305.66|0
1649115900000|2022-04-04 23:45:00|308.62|305.82|308.46|305.66|308.62|305.82|308.46|305.66|0
1649115910000|2022-04-04 23:45:10|308.62|305.82|308.77|305.97|308.77|305.97|308.62|305.82|0
1649115920000|2022-04-04 23:45:20|308.62|305.82|308.62|305.82|308.62|305.82|308.62|305.82|0
1649115940000|2022-04-04 23:45:40|308.77|305.97|308.77|305.97|308.77|305.97|308.77|305.97|0
1649115950000|2022-04-04 23:45:50|308.92|306.12|308.92|306.12|308.92|306.12|308.92|306.12|0
1649115960000|2022-04-04 23:46:00|309.07|306.27|309.22|306.42|309.22|306.42|309.07|306.27|0
1649115980000|2022-04-04 23:46:20|309.07|306.27|309.07|306.27|309.07|306.27|309.07|306.27|0
1649116010000|2022-04-04 23:46:50|309.22|306.42|309.07|306.27|309.22|306.42|309.07|306.27|0
1649116020000|2022-04-04 23:47:00|309.22|306.42|309.07|306.27|309.22|306.42|309.07|306.27|0
1649116050000|2022-04-04 23:47:30|309.22|306.42|309.22|306.42|309.22|306.42|309.22|306.42|0
1649116070000|2022-04-04 23:47:50|309.15|306.35|309.22|306.42|309.22|306.42|309.15|306.35|0
1649116080000|2022-04-04 23:48:00|309.37|306.57|309.37|306.57|309.37|306.57|309.37|306.57|0
1649116110000|2022-04-04 23:48:30|309.3|306.5|309.3|306.5|309.3|306.5|309.3|306.5|0
1649116120000|2022-04-04 23:48:40|309.37|306.57|309.37|306.57|309.37|306.57|309.37|306.57|0
1649116160000|2022-04-04 23:49:20|309.22|306.42|309.22|306.42|309.22|306.42|309.22|306.42|0
1649116170000|2022-04-04 23:49:30|309.37|306.57|309.37|306.57|309.37|306.57|309.37|306.57|0
1649116200000|2022-04-04 23:50:00|309.22|306.42|309.37|306.57|309.37|306.57|309.22|306.42|0
1649116210000|2022-04-04 23:50:10|309.52|306.72|309.45|306.65|309.52|306.72|309.45|306.65|0
1649116220000|2022-04-04 23:50:20|309.37|306.57|309.37|306.57|309.52|306.72|309.37|306.57|0
1649116250000|2022-04-04 23:50:50|309.3|306.5|309.37|306.57|309.37|306.57|309.3|306.5|0
1649116290000|2022-04-04 23:51:30|309.52|306.72|309.52|306.72|309.52|306.72|309.52|306.72|0
1649116360000|2022-04-04 23:52:40|309.37|306.57|309.37|306.57|309.37|306.57|309.37|306.57|0
1649116500000|2022-04-04 23:55:00|309.22|306.42|309.37|306.57|309.37|306.57|309.22|306.42|0
1649116510000|2022-04-04 23:55:10|309.52|306.72|309.52|306.72|309.52|306.72|309.52|306.72|0
1649116530000|2022-04-04 23:55:30|309.67|306.87|309.67|306.87|309.67|306.87|309.67|306.87|0
1649116540000|2022-04-04 23:55:40|309.6|306.8|309.6|306.8|309.6|306.8|309.6|306.8|0
1649116550000|2022-04-04 23:55:50|309.67|306.87|309.67|306.87|309.67|306.87|309.67|306.87|0
1649116580000|2022-04-04 23:56:20|309.75|306.95|309.67|306.87|309.75|306.95|309.67|306.87|0
1649116590000|2022-04-04 23:56:30|309.75|306.95|309.67|306.87|309.75|306.95|309.67|306.87|0
1649116600000|2022-04-04 23:56:40|309.82|307.02|309.82|307.02|309.82|307.02|309.82|307.02|0
1649116630000|2022-04-04 23:57:10|309.67|306.87|309.52|306.72|309.67|306.87|309.52|306.72|0
1649116650000|2022-04-04 23:57:30|309.37|306.57|309.37|306.57|309.37|306.57|309.37|306.57|0
1649116660000|2022-04-04 23:57:40|309.52|306.72|309.37|306.57|309.52|306.72|309.37|306.57|0
1649116680000|2022-04-04 23:58:00|309.52|306.72|309.37|306.57|309.52|306.72|309.37|306.57|0
1649116690000|2022-04-04 23:58:10|309.52|306.72|309.67|306.87|309.67|306.87|309.52|306.72|0
1649116700000|2022-04-04 23:58:20|309.6|306.8|309.67|306.87|309.67|306.87|309.6|306.8|0
1649116710000|2022-04-04 23:58:30|309.75|306.95|309.67|306.87|309.75|306.95|309.67|306.87|0
1649116720000|2022-04-04 23:58:40|309.82|307.02|309.82|307.02|309.82|307.02|309.82|307.02|0
1649116730000|2022-04-04 23:58:50|309.67|306.87|309.82|307.02|309.82|307.02|309.67|306.87|0
1649116740000|2022-04-04 23:59:00|309.67|306.87|309.75|306.95|309.75|306.95|309.67|306.87|0
1649116750000|2022-04-04 23:59:10|309.82|307.02|309.67|306.87|309.82|307.02|309.67|306.87|0
1649116760000|2022-04-04 23:59:20|309.82|307.02|309.82|307.02|309.82|307.02|309.82|307.02|0
1649116790000|2022-04-04 23:59:50|309.97|307.17|309.97|307.17|309.97|307.17|309.97|307.17|0
1649116800000|2022-04-05 00:00:00|309.82|307.02|309.82|307.02|309.82|307.02|309.82|307.02|0
1649116810000|2022-04-05 00:00:10|309.97|307.17|310.13|307.33|310.13|307.33|309.97|307.17|0
1649116820000|2022-04-05 00:00:20|310.28|307.48|310.28|307.48|310.28|307.48|310.28|307.48|0
1649116830000|2022-04-05 00:00:30|310.43|307.63|310.73|307.93|311.04|308.24|310.43|307.63|0
1649116840000|2022-04-05 00:00:40|310.58|307.78|310.43|307.63|310.58|307.78|310.43|307.63|0
1649116850000|2022-04-05 00:00:50|310.28|307.48|310.43|307.63|310.43|307.63|310.28|307.48|0
1649116860000|2022-04-05 00:01:00|310.58|307.78|310.43|307.63|310.58|307.78|310.43|307.63|0
1649116870000|2022-04-05 00:01:10|310.58|307.78|310.58|307.78|310.58|307.78|310.58|307.78|0
1649116890000|2022-04-05 00:01:30|310.66|307.86|310.58|307.78|310.66|307.86|310.58|307.78|0
1649116900000|2022-04-05 00:01:40|310.43|307.63|310.28|307.48|310.43|307.63|310.28|307.48|0
1649116910000|2022-04-05 00:01:50|310.58|307.78|310.58|307.78|310.58|307.78|310.58|307.78|0
1649116920000|2022-04-05 00:02:00|310.43|307.63|310.58|307.78|310.58|307.78|310.43|307.63|0
1649116930000|2022-04-05 00:02:10|310.43|307.63|310.28|307.48|310.43|307.63|310.28|307.48|0
1649116940000|2022-04-05 00:02:20|310.43|307.63|310.36|307.56|310.43|307.63|310.28|307.48|0
1649116950000|2022-04-05 00:02:30|310.43|307.63|310.28|307.48|310.43|307.63|310.28|307.48|0
1649116960000|2022-04-05 00:02:40|310.43|307.63|310.58|307.78|310.58|307.78|310.43|307.63|0
1649116970000|2022-04-05 00:02:50|310.73|307.93|310.88|308.08|310.88|308.08|310.73|307.93|0
1649116980000|2022-04-05 00:03:00|311.04|308.24|310.88|308.08|311.04|308.24|310.88|308.08|0
1649117000000|2022-04-05 00:03:20|310.73|307.93|310.88|308.08|310.88|308.08|310.73|307.93|0
1649117010000|2022-04-05 00:03:30|310.96|308.16|310.96|308.16|310.96|308.16|310.96|308.16|0
1649117020000|2022-04-05 00:03:40|310.88|308.08|310.88|308.08|310.88|308.08|310.88|308.08|0
1649117030000|2022-04-05 00:03:50|310.81|308.01|310.88|308.08|310.88|308.08|310.81|308.01|0
1649117080000|2022-04-05 00:04:40|311.04|308.24|310.88|308.08|311.04|308.24|310.88|308.08|0
1649117090000|2022-04-05 00:04:50|311.04|308.24|311.19|308.39|311.19|308.39|311.04|308.24|0
1649117100000|2022-04-05 00:05:00|311.04|308.24|311.04|308.24|311.04|308.24|311.04|308.24|0
1649117110000|2022-04-05 00:05:10|311.19|308.39|311.04|308.24|311.19|308.39|311.04|308.24|0
1649117140000|2022-04-05 00:05:40|311.19|308.39|311.04|308.24|311.19|308.39|311.04|308.24|0
1649117150000|2022-04-05 00:05:50|310.96|308.16|311.04|308.24|311.04|308.24|310.96|308.16|0
1649117160000|2022-04-05 00:06:00|311.11|308.31|311.04|308.24|311.11|308.31|311.04|308.24|0
1649117170000|2022-04-05 00:06:10|310.88|308.08|310.88|308.08|311.04|308.24|310.88|308.08|0
1649117180000|2022-04-05 00:06:20|311.04|308.24|311.04|308.24|311.04|308.24|311.04|308.24|0
1649117210000|2022-04-05 00:06:50|311.19|308.39|311.19|308.39|311.19|308.39|311.19|308.39|0
1649117220000|2022-04-05 00:07:00|311.04|308.24|311.04|308.24|311.04|308.24|311.04|308.24|0
1649117230000|2022-04-05 00:07:10|311.19|308.39|311.19|308.39|311.19|308.39|311.19|308.39|0
1649117240000|2022-04-05 00:07:20|311.04|308.24|311.04|308.24|311.04|308.24|311.04|308.24|0
1649117260000|2022-04-05 00:07:40|311.03|308.23|311.03|308.23|311.03|308.23|311.03|308.23|0
1649117270000|2022-04-05 00:07:50|310.88|308.08|310.88|308.08|310.88|308.08|310.88|308.08|0
1649117280000|2022-04-05 00:08:00|311.03|308.23|311.03|308.23|311.03|308.23|311.03|308.23|0
1649117290000|2022-04-05 00:08:10|310.88|308.08|310.88|308.08|311.03|308.23|310.88|308.08|0
1649117300000|2022-04-05 00:08:20|311.03|308.23|310.88|308.08|311.03|308.23|310.88|308.08|0
1649117330000|2022-04-05 00:08:50|310.73|307.93|310.88|308.08|310.88|308.08|310.73|307.93|0
1649117350000|2022-04-05 00:09:10|310.73|307.93|310.73|307.93|310.73|307.93|310.73|307.93|0
1649117370000|2022-04-05 00:09:30|310.58|307.78|310.73|307.93|310.73|307.93|310.58|307.78|0
1649117380000|2022-04-05 00:09:40|310.88|308.08|310.81|308.01|310.88|308.08|310.73|307.93|0
1649117390000|2022-04-05 00:09:50|310.88|308.08|310.88|308.08|310.88|308.08|310.88|308.08|0
1649117400000|2022-04-05 00:10:00|310.81|308.01|310.88|308.08|310.88|308.08|310.73|307.93|0
1649117410000|2022-04-05 00:10:10|310.73|307.93|310.73|307.93|310.73|307.93|310.73|307.93|0
1649117450000|2022-04-05 00:10:50|310.88|308.08|310.88|308.08|310.88|308.08|310.88|308.08|0
1649117480000|2022-04-05 00:11:20|310.73|307.93|310.73|307.93|310.73|307.93|310.73|307.93|0
1649117490000|2022-04-05 00:11:30|310.58|307.78|310.43|307.63|310.58|307.78|310.43|307.63|0
1649117500000|2022-04-05 00:11:40|310.35|307.55|310.58|307.78|310.58|307.78|310.35|307.55|0
1649117510000|2022-04-05 00:11:50|310.73|307.93|310.73|307.93|310.73|307.93|310.73|307.93|0
1649117520000|2022-04-05 00:12:00|310.58|307.78|310.58|307.78|310.58|307.78|310.58|307.78|0
1649117530000|2022-04-05 00:12:10|310.73|307.93|310.73|307.93|310.73|307.93|310.73|307.93|0
1649117560000|2022-04-05 00:12:40|310.66|307.86|310.58|307.78|310.73|307.93|310.58|307.78|0
1649117580000|2022-04-05 00:13:00|310.73|307.93|310.58|307.78|310.73|307.93|310.58|307.78|0
1649117590000|2022-04-05 00:13:10|310.73|307.93|310.73|307.93|310.73|307.93|310.73|307.93|0
1649117600000|2022-04-05 00:13:20|310.88|308.08|310.88|308.08|310.88|308.08|310.88|308.08|0
1649117620000|2022-04-05 00:13:40|310.73|307.93|310.73|307.93|310.73|307.93|310.73|307.93|0
1649117640000|2022-04-05 00:14:00|310.88|308.08|310.88|308.08|310.88|308.08|310.88|308.08|0
1649117650000|2022-04-05 00:14:10|310.73|307.93|310.73|307.93|310.73|307.93|310.73|307.93|0
1649117660000|2022-04-05 00:14:20|310.81|308.01|310.73|307.93|310.81|308.01|310.73|307.93|0
1649117670000|2022-04-05 00:14:30|310.88|308.08|310.73|307.93|310.88|308.08|310.73|307.93|0
1649117680000|2022-04-05 00:14:40|310.88|308.08|310.88|308.08|310.88|308.08|310.73|307.93|0
1649117690000|2022-04-05 00:14:50|310.73|307.93|310.73|307.93|310.73|307.93|310.73|307.93|0
1649117700000|2022-04-05 00:15:00|310.88|308.08|310.73|307.93|310.88|308.08|310.73|307.93|0
1649117720000|2022-04-05 00:15:20|310.88|308.08|310.73|307.93|310.88|308.08|310.73|307.93|0
1649117730000|2022-04-05 00:15:30|310.88|308.08|310.88|308.08|310.88|308.08|310.88|308.08|0
1649117740000|2022-04-05 00:15:40|311.03|308.23|311.03|308.23|311.03|308.23|311.03|308.23|0
1649117760000|2022-04-05 00:16:00|311.49|308.69|311.34|308.54|311.49|308.69|311.34|308.54|0
1649117770000|2022-04-05 00:16:10|311.18|308.38|311.34|308.54|311.34|308.54|311.18|308.38|0
1649117780000|2022-04-05 00:16:20|311.41|308.61|311.49|308.69|311.49|308.69|311.34|308.54|0
1649117790000|2022-04-05 00:16:30|311.34|308.54|311.41|308.61|311.49|308.69|311.34|308.54|0
1649117800000|2022-04-05 00:16:40|311.49|308.69|311.49|308.69|311.49|308.69|311.49|308.69|0
1649117810000|2022-04-05 00:16:50|311.64|308.84|311.57|308.77|311.64|308.84|311.57|308.77|0
1649117820000|2022-04-05 00:17:00|311.49|308.69|311.49|308.69|311.64|308.84|311.49|308.69|0
1649117860000|2022-04-05 00:17:40|311.34|308.54|311.34|308.54|311.34|308.54|311.34|308.54|0
1649117870000|2022-04-05 00:17:50|311.26|308.46|311.26|308.46|311.26|308.46|311.26|308.46|0
1649117880000|2022-04-05 00:18:00|311.34|308.54|311.34|308.54|311.34|308.54|311.34|308.54|0
1649117890000|2022-04-05 00:18:10|311.33|308.53|311.33|308.53|311.33|308.53|311.33|308.53|0
1649117910000|2022-04-05 00:18:30|311.26|308.46|311.26|308.46|311.33|308.53|311.26|308.46|0
1649117920000|2022-04-05 00:18:40|311.33|308.53|311.33|308.53|311.33|308.53|311.33|308.53|0
1649117930000|2022-04-05 00:18:50|311.26|308.46|311.26|308.46|311.26|308.46|311.26|308.46|0
1649117940000|2022-04-05 00:19:00|311.33|308.53|311.33|308.53|311.33|308.53|311.33|308.53|0
1649117970000|2022-04-05 00:19:30|311.26|308.46|311.03|308.23|311.26|308.46|311.03|308.23|0
1649117980000|2022-04-05 00:19:40|311.18|308.38|311.03|308.23|311.18|308.38|311.03|308.23|0
1649117990000|2022-04-05 00:19:50|311.11|308.31|311.11|308.31|311.11|308.31|311.11|308.31|0
1649118000000|2022-04-05 00:20:00|311.03|308.23|311.03|308.23|311.03|308.23|311.03|308.23|0
1649118010000|2022-04-05 00:20:10|310.96|308.16|310.96|308.16|310.96|308.16|310.96|308.16|0
1649118020000|2022-04-05 00:20:20|310.88|308.08|311.03|308.23|311.03|308.23|310.88|308.08|0
1649118060000|2022-04-05 00:21:00|311.11|308.31|311.18|308.38|311.18|308.38|311.11|308.31|0
1649118080000|2022-04-05 00:21:20|311.03|308.23|311.03|308.23|311.03|308.23|311.03|308.23|0
1649118090000|2022-04-05 00:21:30|311.18|308.38|311.18|308.38|311.18|308.38|311.11|308.31|0
1649118100000|2022-04-05 00:21:40|311.03|308.23|311.03|308.23|311.03|308.23|311.03|308.23|0
1649118130000|2022-04-05 00:22:10|311.18|308.38|311.03|308.23|311.18|308.38|311.03|308.23|0
1649118150000|2022-04-05 00:22:30|311.18|308.38|311.18|308.38|311.18|308.38|311.18|308.38|0
1649118160000|2022-04-05 00:22:40|311.03|308.23|311.18|308.38|311.18|308.38|311.03|308.23|0
1649118170000|2022-04-05 00:22:50|311.03|308.23|311.03|308.23|311.03|308.23|311.03|308.23|0
1649118200000|2022-04-05 00:23:20|311.18|308.38|311.18|308.38|311.18|308.38|311.18|308.38|0
1649118210000|2022-04-05 00:23:30|311.03|308.23|311.18|308.38|311.18|308.38|311.03|308.23|0
1649118230000|2022-04-05 00:23:50|311.11|308.31|311.11|308.31|311.11|308.31|311.11|308.31|0
1649118240000|2022-04-05 00:24:00|311.03|308.23|311.03|308.23|311.03|308.23|311.03|308.23|0
1649118270000|2022-04-05 00:24:30|311.18|308.38|311.18|308.38|311.18|308.38|311.18|308.38|0
1649118280000|2022-04-05 00:24:40|311.33|308.53|311.33|308.53|311.33|308.53|311.33|308.53|0
1649118290000|2022-04-05 00:24:50|311.26|308.46|311.33|308.53|311.33|308.53|311.18|308.38|0
1649118300000|2022-04-05 00:25:00|311.18|308.38|311.18|308.38|311.18|308.38|311.18|308.38|0
1649118360000|2022-04-05 00:26:00|311.11|308.31|311.18|308.38|311.18|308.38|311.11|308.31|0
1649118370000|2022-04-05 00:26:10|311.11|308.31|311.11|308.31|311.11|308.31|311.03|308.23|0
1649118380000|2022-04-05 00:26:20|311.03|308.23|311.18|308.38|311.18|308.38|311.03|308.23|0
1649118390000|2022-04-05 00:26:30|311.33|308.53|311.33|308.53|311.33|308.53|311.33|308.53|0
1649118400000|2022-04-05 00:26:40|311.48|308.68|311.48|308.68|311.48|308.68|311.48|308.68|0
1649118410000|2022-04-05 00:26:50|311.64|308.84|311.48|308.68|311.64|308.84|311.48|308.68|0
1649118430000|2022-04-05 00:27:10|311.64|308.84|311.64|308.84|311.64|308.84|311.64|308.84|0
1649118440000|2022-04-05 00:27:20|311.48|308.68|311.33|308.53|311.48|308.68|311.33|308.53|0
1649118480000|2022-04-05 00:28:00|311.18|308.38|311.18|308.38|311.18|308.38|311.18|308.38|0
1649118510000|2022-04-05 00:28:30|311.11|308.31|311.03|308.23|311.11|308.31|311.03|308.23|0
1649118530000|2022-04-05 00:28:50|311.11|308.31|311.18|308.38|311.18|308.38|311.11|308.31|0
1649118560000|2022-04-05 00:29:20|311.11|308.31|311.18|308.38|311.18|308.38|311.03|308.23|0
1649118600000|2022-04-05 00:30:00|311.03|308.23|311.03|308.23|311.03|308.23|311.03|308.23|0
1649118610000|2022-04-05 00:30:10|310.87|308.07|310.87|308.07|310.87|308.07|310.87|308.07|0
1649118640000|2022-04-05 00:30:40|311.03|308.23|311.03|308.23|311.03|308.23|311.03|308.23|0
1649118650000|2022-04-05 00:30:50|311.18|308.38|311.18|308.38|311.18|308.38|311.18|308.38|0
1649118660000|2022-04-05 00:31:00|311.1|308.3|311.03|308.23|311.1|308.3|311.03|308.23|0
1649118670000|2022-04-05 00:31:10|311.1|308.3|311.18|308.38|311.18|308.38|311.1|308.3|0
1649118680000|2022-04-05 00:31:20|311.33|308.53|311.33|308.53|311.33|308.53|311.33|308.53|0
1649118700000|2022-04-05 00:31:40|311.18|308.38|311.02|308.22|311.18|308.38|311.02|308.22|0
1649118740000|2022-04-05 00:32:20|311.18|308.38|311.18|308.38|311.18|308.38|311.18|308.38|0
1649118770000|2022-04-05 00:32:50|311.02|308.22|311.02|308.22|311.02|308.22|311.02|308.22|0
1649118780000|2022-04-05 00:33:00|311.18|308.38|311.18|308.38|311.18|308.38|311.18|308.38|0
1649118790000|2022-04-05 00:33:10|311.1|308.3|311.1|308.3|311.1|308.3|311.1|308.3|0
1649118800000|2022-04-05 00:33:20|311.02|308.22|311.02|308.22|311.02|308.22|311.02|308.22|0
1649118820000|2022-04-05 00:33:40|310.87|308.07|310.87|308.07|310.87|308.07|310.87|308.07|0
1649118830000|2022-04-05 00:33:50|310.8|308|310.8|308|310.8|308|310.8|308|0
1649118840000|2022-04-05 00:34:00|310.72|307.92|310.72|307.92|310.72|307.92|310.72|307.92|0
1649118850000|2022-04-05 00:34:10|310.8|308|310.57|307.77|310.8|308|310.57|307.77|0
1649118860000|2022-04-05 00:34:20|310.72|307.92|310.72|307.92|310.72|307.92|310.72|307.92|0
1649118870000|2022-04-05 00:34:30|310.57|307.77|310.72|307.92|310.72|307.92|310.57|307.77|0
1649118920000|2022-04-05 00:35:20|310.57|307.77|310.57|307.77|310.57|307.77|310.57|307.77|0
1649118950000|2022-04-05 00:35:50|310.72|307.92|310.72|307.92|310.72|307.92|310.72|307.92|0
1649118960000|2022-04-05 00:36:00|310.57|307.77|310.57|307.77|310.57|307.77|310.57|307.77|0
1649118980000|2022-04-05 00:36:20|310.41|307.61|310.57|307.77|310.57|307.77|310.41|307.61|0
1649119000000|2022-04-05 00:36:40|310.49|307.69|310.41|307.61|310.57|307.77|310.41|307.61|0
1649119020000|2022-04-05 00:37:00|310.49|307.69|310.41|307.61|310.49|307.69|310.41|307.61|0
1649119050000|2022-04-05 00:37:30|310.49|307.69|310.57|307.77|310.57|307.77|310.41|307.61|0
1649119070000|2022-04-05 00:37:50|310.72|307.92|310.72|307.92|310.72|307.92|310.72|307.92|0
1649119100000|2022-04-05 00:38:20|310.64|307.84|310.57|307.77|310.64|307.84|310.57|307.77|0
1649119110000|2022-04-05 00:38:30|310.72|307.92|310.72|307.92|310.72|307.92|310.72|307.92|0
1649119140000|2022-04-05 00:39:00|310.57|307.77|310.57|307.77|310.57|307.77|310.57|307.77|0
1649119160000|2022-04-05 00:39:20|310.64|307.84|310.57|307.77|310.64|307.84|310.57|307.77|0
1649119180000|2022-04-05 00:39:40|310.72|307.92|310.72|307.92|310.72|307.92|310.72|307.92|0
1649119230000|2022-04-05 00:40:30|310.87|308.07|310.87|308.07|310.87|308.07|310.87|308.07|0
1649119240000|2022-04-05 00:40:40|311.02|308.22|311.02|308.22|311.02|308.22|311.02|308.22|0
1649119260000|2022-04-05 00:41:00|310.95|308.15|311.02|308.22|311.02|308.22|310.95|308.15|0
1649119280000|2022-04-05 00:41:20|311.17|308.37|311.17|308.37|311.17|308.37|311.17|308.37|0
1649119300000|2022-04-05 00:41:40|311.02|308.22|311.02|308.22|311.02|308.22|311.02|308.22|0
1649119320000|2022-04-05 00:42:00|310.87|308.07|310.87|308.07|310.87|308.07|310.87|308.07|0
1649119330000|2022-04-05 00:42:10|310.95|308.15|310.87|308.07|310.95|308.15|310.87|308.07|0
1649119340000|2022-04-05 00:42:20|310.95|308.15|310.87|308.07|310.95|308.15|310.87|308.07|0
1649119370000|2022-04-05 00:42:50|310.72|307.92|310.72|307.92|310.72|307.92|310.72|307.92|0
1649119380000|2022-04-05 00:43:00|310.87|308.07|310.72|307.92|310.87|308.07|310.72|307.92|0
1649119400000|2022-04-05 00:43:20|310.79|307.99|310.72|307.92|310.79|307.99|310.72|307.92|0
1649119410000|2022-04-05 00:43:30|310.56|307.76|310.56|307.76|310.56|307.76|310.56|307.76|0
1649119430000|2022-04-05 00:43:50|310.72|307.92|310.56|307.76|310.72|307.92|310.56|307.76|0
1649119500000|2022-04-05 00:45:00|310.72|307.92|310.72|307.92|310.72|307.92|310.72|307.92|0
1649119510000|2022-04-05 00:45:10|310.87|308.07|311.02|308.22|311.02|308.22|310.87|308.07|0
1649119520000|2022-04-05 00:45:20|310.79|307.99|310.79|307.99|310.87|308.07|310.71|307.91|0
1649119530000|2022-04-05 00:45:30|310.87|308.07|310.71|307.91|310.87|308.07|310.71|307.91|0
1649119540000|2022-04-05 00:45:40|310.87|308.07|310.87|308.07|310.87|308.07|310.87|308.07|0
1649119570000|2022-04-05 00:46:10|310.79|307.99|310.87|308.07|310.87|308.07|310.79|307.99|0
1649119580000|2022-04-05 00:46:20|310.95|308.15|310.71|307.91|310.95|308.15|310.71|307.91|0
1649119600000|2022-04-05 00:46:40|310.87|308.07|310.87|308.07|310.87|308.07|310.87|308.07|0
1649119610000|2022-04-05 00:46:50|310.71|307.91|310.87|308.07|310.87|308.07|310.71|307.91|0
1649119620000|2022-04-05 00:47:00|311.02|308.22|310.87|308.07|311.02|308.22|310.87|308.07|0
1649119650000|2022-04-05 00:47:30|311.02|308.22|311.32|308.52|311.32|308.52|311.02|308.22|0
1649119660000|2022-04-05 00:47:40|311.17|308.37|311.17|308.37|311.17|308.37|311.17|308.37|0
1649119670000|2022-04-05 00:47:50|311.02|308.22|311.1|308.3|311.1|308.3|311.02|308.22|0
1649119680000|2022-04-05 00:48:00|311.02|308.22|311.17|308.37|311.17|308.37|311.02|308.22|0
1649119690000|2022-04-05 00:48:10|311.02|308.22|311.17|308.37|311.17|308.37|311.02|308.22|0
1649119700000|2022-04-05 00:48:20|311.1|308.3|311.02|308.22|311.1|308.3|311.02|308.22|0
1649119710000|2022-04-05 00:48:30|311.17|308.37|311.17|308.37|311.17|308.37|311.17|308.37|0
1649119720000|2022-04-05 00:48:40|311.02|308.22|311.17|308.37|311.17|308.37|311.02|308.22|0
1649119740000|2022-04-05 00:49:00|311.02|308.22|311.17|308.37|311.17|308.37|311.02|308.22|0
1649119750000|2022-04-05 00:49:10|311.1|308.3|311.17|308.37|311.17|308.37|311.1|308.3|0
1649119790000|2022-04-05 00:49:50|311.02|308.22|311.02|308.22|311.02|308.22|311.02|308.22|0
1649119800000|2022-04-05 00:50:00|310.94|308.14|311.02|308.22|311.02|308.22|310.87|308.07|0
1649119830000|2022-04-05 00:50:30|311.17|308.37|311.1|308.3|311.17|308.37|311.1|308.3|0
1649119840000|2022-04-05 00:50:40|311.02|308.22|311.17|308.37|311.17|308.37|311.02|308.22|0
1649119860000|2022-04-05 00:51:00|311.02|308.22|311.02|308.22|311.02|308.22|311.02|308.22|0
1649119900000|2022-04-05 00:51:40|310.94|308.14|310.86|308.06|310.94|308.14|310.71|307.91|0
1649119910000|2022-04-05 00:51:50|310.71|307.91|310.71|307.91|310.71|307.91|310.71|307.91|0
1649119920000|2022-04-05 00:52:00|310.56|307.76|310.41|307.61|310.56|307.76|310.41|307.61|0
1649119930000|2022-04-05 00:52:10|310.26|307.46|310.41|307.61|310.41|307.61|310.26|307.46|0
1649119940000|2022-04-05 00:52:20|310.26|307.46|310.41|307.61|310.41|307.61|310.26|307.46|0
1649119970000|2022-04-05 00:52:50|310.56|307.76|310.56|307.76|310.56|307.76|310.56|307.76|0
1649119980000|2022-04-05 00:53:00|310.41|307.61|310.41|307.61|310.41|307.61|310.41|307.61|0
1649119990000|2022-04-05 00:53:10|310.56|307.76|310.56|307.76|310.56|307.76|310.56|307.76|0
1649120000000|2022-04-05 00:53:20|310.49|307.69|310.41|307.61|310.49|307.69|310.41|307.61|0
1649120010000|2022-04-05 00:53:30|310.56|307.76|310.71|307.91|310.71|307.91|310.56|307.76|0
1649120020000|2022-04-05 00:53:40|310.86|308.06|310.86|308.06|310.86|308.06|310.86|308.06|0
1649120030000|2022-04-05 00:53:50|310.79|307.99|310.86|308.06|310.86|308.06|310.71|307.91|0
1649120050000|2022-04-05 00:54:10|311.02|308.22|310.71|307.91|311.02|308.22|310.71|307.91|0
1649120070000|2022-04-05 00:54:30|310.56|307.76|310.56|307.76|310.56|307.76|310.56|307.76|0
1649120080000|2022-04-05 00:54:40|310.71|307.91|310.71|307.91|310.71|307.91|310.71|307.91|0
1649120090000|2022-04-05 00:54:50|310.86|308.06|310.86|308.06|310.86|308.06|310.86|308.06|0
1649120110000|2022-04-05 00:55:10|310.79|307.99|310.71|307.91|310.79|307.99|310.71|307.91|0
1649120130000|2022-04-05 00:55:30|310.79|307.99|310.79|307.99|310.79|307.99|310.79|307.99|0
1649120140000|2022-04-05 00:55:40|310.71|307.91|310.86|308.06|310.86|308.06|310.71|307.91|0
1649120150000|2022-04-05 00:55:50|310.94|308.14|310.86|308.06|310.94|308.14|310.86|308.06|0
1649120160000|2022-04-05 00:56:00|310.71|307.91|310.71|307.91|310.79|307.99|310.71|307.91|0
1649120220000|2022-04-05 00:57:00|310.56|307.76|310.71|307.91|310.71|307.91|310.56|307.76|0
1649120230000|2022-04-05 00:57:10|310.86|308.06|310.86|308.06|310.86|308.06|310.86|308.06|0
1649120240000|2022-04-05 00:57:20|311.01|308.21|310.86|308.06|311.01|308.21|310.86|308.06|0
1649120250000|2022-04-05 00:57:30|310.71|307.91|310.71|307.91|310.71|307.91|310.71|307.91|0
1649120280000|2022-04-05 00:58:00|310.64|307.84|310.64|307.84|310.64|307.84|310.56|307.76|0
1649120290000|2022-04-05 00:58:10|310.56|307.76|310.56|307.76|310.56|307.76|310.56|307.76|0
1649120310000|2022-04-05 00:58:30|310.48|307.68|310.41|307.61|310.48|307.68|310.41|307.61|0
1649120330000|2022-04-05 00:58:50|310.25|307.45|310.25|307.45|310.25|307.45|310.25|307.45|0
1649120340000|2022-04-05 00:59:00|310.1|307.3|310.1|307.3|310.1|307.3|310.1|307.3|0
1649120360000|2022-04-05 00:59:20|310.25|307.45|310.1|307.3|310.25|307.45|310.1|307.3|0
1649120400000|2022-04-05 01:00:00|309.95|307.15|309.8|307|309.95|307.15|309.8|307|0
1649120410000|2022-04-05 01:00:10|309.95|307.15|309.88|307.08|309.95|307.15|309.88|307.08|0
1649120420000|2022-04-05 01:00:20|309.95|307.15|309.95|307.15|309.95|307.15|309.95|307.15|0
1649120450000|2022-04-05 01:00:50|310.1|307.3|309.95|307.15|310.1|307.3|309.95|307.15|0
1649120460000|2022-04-05 01:01:00|309.8|307|309.95|307.15|309.95|307.15|309.8|307|0
1649120470000|2022-04-05 01:01:10|309.8|307|309.8|307|309.8|307|309.8|307|0
1649120480000|2022-04-05 01:01:20|309.95|307.15|309.95|307.15|309.95|307.15|309.95|307.15|0
1649120490000|2022-04-05 01:01:30|310.1|307.3|309.95|307.15|310.1|307.3|309.95|307.15|0
1649120500000|2022-04-05 01:01:40|309.8|307|309.95|307.15|309.95|307.15|309.8|307|0
1649120510000|2022-04-05 01:01:50|310.1|307.3|310.1|307.3|310.1|307.3|310.1|307.3|0
1649120520000|2022-04-05 01:02:00|309.95|307.15|309.95|307.15|310.03|307.23|309.95|307.15|0
1649120540000|2022-04-05 01:02:20|309.88|307.08|309.88|307.08|309.88|307.08|309.88|307.08|0
1649120550000|2022-04-05 01:02:30|310.1|307.3|310.1|307.3|310.1|307.3|310.1|307.3|0
1649120560000|2022-04-05 01:02:40|310.25|307.45|310.25|307.45|310.25|307.45|310.25|307.45|0
1649120570000|2022-04-05 01:02:50|310.1|307.3|310.1|307.3|310.1|307.3|310.1|307.3|0
1649120580000|2022-04-05 01:03:00|310.18|307.38|310.25|307.45|310.25|307.45|310.18|307.38|0
1649120610000|2022-04-05 01:03:30|310.4|307.6|310.56|307.76|310.56|307.76|310.4|307.6|0
1649120620000|2022-04-05 01:03:40|310.4|307.6|310.4|307.6|310.56|307.76|310.4|307.6|0
1649120640000|2022-04-05 01:04:00|310.56|307.76|310.4|307.6|310.56|307.76|310.4|307.6|0
1649120650000|2022-04-05 01:04:10|310.25|307.45|310.25|307.45|310.25|307.45|310.25|307.45|0
1649120660000|2022-04-05 01:04:20|310.4|307.6|310.4|307.6|310.4|307.6|310.4|307.6|0
1649120700000|2022-04-05 01:05:00|310.55|307.75|310.55|307.75|310.55|307.75|310.55|307.75|0
1649120710000|2022-04-05 01:05:10|310.4|307.6|310.4|307.6|310.4|307.6|310.4|307.6|0
1649120720000|2022-04-05 01:05:20|310.55|307.75|310.55|307.75|310.55|307.75|310.55|307.75|0
1649120740000|2022-04-05 01:05:40|310.71|307.91|310.55|307.75|310.71|307.91|310.55|307.75|0
1649120750000|2022-04-05 01:05:50|310.71|307.91|310.71|307.91|310.71|307.91|310.71|307.91|0
1649120760000|2022-04-05 01:06:00|310.55|307.75|310.71|307.91|310.71|307.91|310.55|307.75|0
1649120770000|2022-04-05 01:06:10|310.55|307.75|310.71|307.91|310.71|307.91|310.55|307.75|0
1649120780000|2022-04-05 01:06:20|310.55|307.75|310.55|307.75|310.63|307.83|310.55|307.75|0
1649120800000|2022-04-05 01:06:40|310.71|307.91|310.71|307.91|310.71|307.91|310.71|307.91|0
1649120820000|2022-04-05 01:07:00|310.55|307.75|310.55|307.75|310.55|307.75|310.55|307.75|0
1649120830000|2022-04-05 01:07:10|310.63|307.83|310.55|307.75|310.63|307.83|310.55|307.75|0
1649120840000|2022-04-05 01:07:20|310.86|308.06|310.86|308.06|310.86|308.06|310.86|308.06|0
1649120890000|2022-04-05 01:08:10|310.71|307.91|310.71|307.91|310.71|307.91|310.71|307.91|0
1649120910000|2022-04-05 01:08:30|310.55|307.75|310.55|307.75|310.55|307.75|310.55|307.75|0
1649120920000|2022-04-05 01:08:40|310.71|307.91|310.71|307.91|310.71|307.91|310.71|307.91|0
1649120930000|2022-04-05 01:08:50|310.55|307.75|310.55|307.75|310.55|307.75|310.55|307.75|0
1649120950000|2022-04-05 01:09:10|310.71|307.91|310.7|307.9|310.71|307.91|310.7|307.9|0
1649120960000|2022-04-05 01:09:20|310.55|307.75|310.55|307.75|310.55|307.75|310.55|307.75|0
1649120990000|2022-04-05 01:09:50|310.63|307.83|310.55|307.75|310.63|307.83|310.55|307.75|0
1649121000000|2022-04-05 01:10:00|310.48|307.68|310.4|307.6|310.48|307.68|310.4|307.6|0
1649121020000|2022-04-05 01:10:20|310.55|307.75|310.55|307.75|310.55|307.75|310.55|307.75|0
1649121080000|2022-04-05 01:11:20|310.4|307.6|310.4|307.6|310.4|307.6|310.4|307.6|0
1649121130000|2022-04-05 01:12:10|310.33|307.53|310.25|307.45|310.33|307.53|310.25|307.45|0
1649121140000|2022-04-05 01:12:20|310.4|307.6|310.48|307.68|310.48|307.68|310.4|307.6|0
1649121150000|2022-04-05 01:12:30|310.55|307.75|310.4|307.6|310.55|307.75|310.4|307.6|0
1649121170000|2022-04-05 01:12:50|310.55|307.75|310.4|307.6|310.55|307.75|310.4|307.6|0
1649121180000|2022-04-05 01:13:00|310.48|307.68|310.4|307.6|310.48|307.68|310.4|307.6|0
1649121190000|2022-04-05 01:13:10|310.55|307.75|310.55|307.75|310.55|307.75|310.55|307.75|0
1649121200000|2022-04-05 01:13:20|310.4|307.6|310.4|307.6|310.48|307.68|310.4|307.6|0
1649121210000|2022-04-05 01:13:30|310.55|307.75|310.55|307.75|310.55|307.75|310.55|307.75|0
1649121300000|2022-04-05 01:15:00|310.4|307.6|310.55|307.75|310.55|307.75|310.4|307.6|0
1649121330000|2022-04-05 01:15:30|310.48|307.68|310.55|307.75|310.55|307.75|310.48|307.68|0
1649121340000|2022-04-05 01:15:40|310.48|307.68|310.48|307.68|310.48|307.68|310.48|307.68|0
1649121350000|2022-04-05 01:15:50|310.55|307.75|310.4|307.6|310.55|307.75|310.4|307.6|0
1649121380000|2022-04-05 01:16:20|310.48|307.68|310.55|307.75|310.55|307.75|310.48|307.68|0
1649121390000|2022-04-05 01:16:30|310.4|307.6|310.4|307.6|310.4|307.6|310.4|307.6|0
1649121430000|2022-04-05 01:17:10|310.32|307.52|310.4|307.6|310.4|307.6|310.32|307.52|0
1649121460000|2022-04-05 01:17:40|310.32|307.52|310.32|307.52|310.32|307.52|310.32|307.52|0
1649121470000|2022-04-05 01:17:50|310.25|307.45|310.25|307.45|310.25|307.45|310.25|307.45|0
1649121520000|2022-04-05 01:18:40|310.24|307.44|310.32|307.52|310.32|307.52|310.24|307.44|0
1649121530000|2022-04-05 01:18:50|310.24|307.44|310.24|307.44|310.24|307.44|310.24|307.44|0
1649121560000|2022-04-05 01:19:20|310.09|307.29|310.09|307.29|310.09|307.29|310.09|307.29|0
1649121680000|2022-04-05 01:21:20|310.24|307.44|310.24|307.44|310.24|307.44|310.24|307.44|0
1649121700000|2022-04-05 01:21:40|310.09|307.29|310.09|307.29|310.09|307.29|310.09|307.29|0
1649121720000|2022-04-05 01:22:00|310.24|307.44|310.17|307.37|310.24|307.44|310.17|307.37|0
1649121730000|2022-04-05 01:22:10|310.09|307.29|310.09|307.29|310.09|307.29|310.09|307.29|0
1649121740000|2022-04-05 01:22:20|310.02|307.22|310.09|307.29|310.09|307.29|310.02|307.22|0
1649121770000|2022-04-05 01:22:50|309.94|307.14|309.79|306.99|309.94|307.14|309.79|306.99|0
1649121780000|2022-04-05 01:23:00|309.94|307.14|309.79|306.99|309.94|307.14|309.79|306.99|0
1649121800000|2022-04-05 01:23:20|309.94|307.14|309.94|307.14|309.94|307.14|309.94|307.14|0
1649121820000|2022-04-05 01:23:40|310.02|307.22|310.09|307.29|310.09|307.29|310.02|307.22|0
1649121830000|2022-04-05 01:23:50|309.94|307.14|309.94|307.14|309.94|307.14|309.94|307.14|0
1649121840000|2022-04-05 01:24:00|310.02|307.22|310.02|307.22|310.02|307.22|309.94|307.14|0
1649121850000|2022-04-05 01:24:10|310.09|307.29|310.09|307.29|310.09|307.29|310.09|307.29|0
1649121860000|2022-04-05 01:24:20|309.94|307.14|310.09|307.29|310.09|307.29|309.94|307.14|0
1649121910000|2022-04-05 01:25:10|310.17|307.37|310.24|307.44|310.24|307.44|310.17|307.37|0
1649121920000|2022-04-05 01:25:20|310.39|307.59|310.32|307.52|310.39|307.59|310.32|307.52|0
1649121930000|2022-04-05 01:25:30|310.24|307.44|310.24|307.44|310.24|307.44|310.24|307.44|0
1649121960000|2022-04-05 01:26:00|310.32|307.52|310.39|307.59|310.39|307.59|310.24|307.44|0
1649121980000|2022-04-05 01:26:20|310.32|307.52|310.32|307.52|310.32|307.52|310.32|307.52|0
1649121990000|2022-04-05 01:26:30|310.39|307.59|310.39|307.59|310.39|307.59|310.39|307.59|0
1649122010000|2022-04-05 01:26:50|310.55|307.75|310.55|307.75|310.55|307.75|310.55|307.75|0
1649122030000|2022-04-05 01:27:10|310.39|307.59|310.39|307.59|310.39|307.59|310.39|307.59|0
1649122040000|2022-04-05 01:27:20|310.47|307.67|310.55|307.75|310.55|307.75|310.47|307.67|0
1649122050000|2022-04-05 01:27:30|310.39|307.59|310.39|307.59|310.39|307.59|310.39|307.59|0
1649122060000|2022-04-05 01:27:40|310.47|307.67|310.47|307.67|310.47|307.67|310.47|307.67|0
1649122070000|2022-04-05 01:27:50|310.39|307.59|310.55|307.75|310.55|307.75|310.39|307.59|0
1649122080000|2022-04-05 01:28:00|310.7|307.9|310.7|307.9|310.7|307.9|310.7|307.9|0
1649122090000|2022-04-05 01:28:10|310.62|307.82|310.7|307.9|310.7|307.9|310.62|307.82|0
1649122110000|2022-04-05 01:28:30|310.54|307.74|310.54|307.74|310.54|307.74|310.54|307.74|0
1649122140000|2022-04-05 01:29:00|310.7|307.9|310.7|307.9|310.7|307.9|310.7|307.9|0
1649122150000|2022-04-05 01:29:10|310.78|307.98|310.85|308.05|310.85|308.05|310.78|307.98|0
1649122160000|2022-04-05 01:29:20|310.7|307.9|310.7|307.9|310.85|308.05|310.7|307.9|0
1649122200000|2022-04-05 01:30:00|310.85|308.05|310.85|308.05|310.85|308.05|310.85|308.05|0
1649122210000|2022-04-05 01:30:10|310.78|307.98|310.85|308.05|310.85|308.05|310.78|307.98|0
1649122230000|2022-04-05 01:30:30|310.7|307.9|310.7|307.9|310.7|307.9|310.7|307.9|0
1649122240000|2022-04-05 01:30:40|310.54|307.74|310.54|307.74|310.54|307.74|310.54|307.74|0
1649122250000|2022-04-05 01:30:50|310.62|307.82|310.7|307.9|310.7|307.9|310.62|307.82|0
1649122260000|2022-04-05 01:31:00|310.54|307.74|310.39|307.59|310.54|307.74|310.39|307.59|0
1649122270000|2022-04-05 01:31:10|310.54|307.74|310.85|308.05|310.85|308.05|310.54|307.74|0
1649122300000|2022-04-05 01:31:40|310.54|307.74|310.54|307.74|310.54|307.74|310.54|307.74|0
1649122350000|2022-04-05 01:32:30|310.39|307.59|310.39|307.59|310.39|307.59|310.39|307.59|0
1649122380000|2022-04-05 01:33:00|310.24|307.44|310.32|307.52|310.32|307.52|310.24|307.44|0
1649122390000|2022-04-05 01:33:10|310.24|307.44|310.24|307.44|310.24|307.44|310.24|307.44|0
1649122420000|2022-04-05 01:33:40|310.32|307.52|310.24|307.44|310.32|307.52|310.24|307.44|0
1649122430000|2022-04-05 01:33:50|310.39|307.59|310.39|307.59|310.39|307.59|310.39|307.59|0
1649122450000|2022-04-05 01:34:10|310.32|307.52|310.32|307.52|310.32|307.52|310.32|307.52|0
1649122460000|2022-04-05 01:34:20|310.39|307.59|310.39|307.59|310.39|307.59|310.39|307.59|0
1649122480000|2022-04-05 01:34:40|310.47|307.67|310.47|307.67|310.47|307.67|310.47|307.67|0
1649122490000|2022-04-05 01:34:50|310.39|307.59|310.47|307.67|310.47|307.67|310.39|307.59|0
1649122500000|2022-04-05 01:35:00|310.54|307.74|310.39|307.59|310.54|307.74|310.39|307.59|0
1649122540000|2022-04-05 01:35:40|310.47|307.67|310.54|307.74|310.54|307.74|310.47|307.67|0
1649122550000|2022-04-05 01:35:50|310.39|307.59|310.39|307.59|310.39|307.59|310.39|307.59|0
1649122560000|2022-04-05 01:36:00|310.24|307.44|310.24|307.44|310.24|307.44|310.24|307.44|0
1649122580000|2022-04-05 01:36:20|310.32|307.52|310.32|307.52|310.32|307.52|310.32|307.52|0
1649122590000|2022-04-05 01:36:30|310.24|307.44|310.39|307.59|310.39|307.59|310.24|307.44|0
1649122600000|2022-04-05 01:36:40|310.32|307.52|310.24|307.44|310.32|307.52|310.24|307.44|0
1649122680000|2022-04-05 01:38:00|310.32|307.52|310.32|307.52|310.32|307.52|310.32|307.52|0
1649122690000|2022-04-05 01:38:10|310.24|307.44|310.24|307.44|310.24|307.44|310.24|307.44|0
1649122700000|2022-04-05 01:38:20|310.32|307.52|310.24|307.44|310.39|307.59|310.24|307.44|0
1649122720000|2022-04-05 01:38:40|310.32|307.52|310.32|307.52|310.32|307.52|310.24|307.44|0
1649122730000|2022-04-05 01:38:50|310.24|307.44|310.24|307.44|310.24|307.44|310.24|307.44|0
1649122760000|2022-04-05 01:39:20|310.08|307.28|310.08|307.28|310.08|307.28|310.08|307.28|0
1649122770000|2022-04-05 01:39:30|310.01|307.21|310.16|307.36|310.24|307.44|310.01|307.21|0
1649122780000|2022-04-05 01:39:40|310.24|307.44|310.16|307.36|310.24|307.44|310.08|307.28|0
1649122790000|2022-04-05 01:39:50|310.24|307.44|310.24|307.44|310.24|307.44|310.24|307.44|0
1649122820000|2022-04-05 01:40:20|310.16|307.36|310.24|307.44|310.24|307.44|310.16|307.36|0
1649122880000|2022-04-05 01:41:20|310.31|307.51|310.31|307.51|310.31|307.51|310.31|307.51|0
1649122890000|2022-04-05 01:41:30|310.39|307.59|310.24|307.44|310.39|307.59|310.24|307.44|0
1649122900000|2022-04-05 01:41:40|310.39|307.59|310.39|307.59|310.39|307.59|310.39|307.59|0
1649122920000|2022-04-05 01:42:00|310.54|307.74|310.39|307.59|310.54|307.74|310.39|307.59|0
1649122960000|2022-04-05 01:42:40|310.47|307.67|310.47|307.67|310.47|307.67|310.47|307.67|0
1649122970000|2022-04-05 01:42:50|310.54|307.74|310.54|307.74|310.54|307.74|310.54|307.74|0
1649123000000|2022-04-05 01:43:20|310.39|307.59|310.39|307.59|310.39|307.59|310.39|307.59|0
1649123050000|2022-04-05 01:44:10|310.31|307.51|310.23|307.43|310.39|307.59|310.23|307.43|0
1649123110000|2022-04-05 01:45:10|310.16|307.36|310.08|307.28|310.16|307.36|310.08|307.28|0
1649123180000|2022-04-05 01:46:20|310.16|307.36|310.16|307.36|310.16|307.36|310.16|307.36|0
1649123190000|2022-04-05 01:46:30|310.23|307.43|310.23|307.43|310.23|307.43|310.23|307.43|0
1649123200000|2022-04-05 01:46:40|310.31|307.51|310.31|307.51|310.31|307.51|310.31|307.51|0
1649123210000|2022-04-05 01:46:50|310.39|307.59|310.31|307.51|310.39|307.59|310.31|307.51|0
1649123220000|2022-04-05 01:47:00|310.23|307.43|310.23|307.43|310.23|307.43|310.23|307.43|0
1649123240000|2022-04-05 01:47:20|310.31|307.51|310.38|307.58|310.38|307.58|310.31|307.51|0
1649123260000|2022-04-05 01:47:40|310.31|307.51|310.23|307.43|310.31|307.51|310.23|307.43|0
1649123280000|2022-04-05 01:48:00|310.16|307.36|310.08|307.28|310.23|307.43|310.08|307.28|0
1649123300000|2022-04-05 01:48:20|309.93|307.13|309.93|307.13|309.93|307.13|309.93|307.13|0
1649123330000|2022-04-05 01:48:50|310.01|307.21|310.08|307.28|310.08|307.28|310.01|307.21|0
1649123390000|2022-04-05 01:49:50|309.93|307.13|309.93|307.13|309.93|307.13|309.93|307.13|0
1649123440000|2022-04-05 01:50:40|309.78|306.98|309.78|306.98|309.78|306.98|309.78|306.98|0
1649123460000|2022-04-05 01:51:00|309.62|306.82|309.62|306.82|309.62|306.82|309.62|306.82|0
1649123490000|2022-04-05 01:51:30|309.78|306.98|309.78|306.98|309.78|306.98|309.78|306.98|0
1649123510000|2022-04-05 01:51:50|309.62|306.82|309.62|306.82|309.62|306.82|309.62|306.82|0
1649123590000|2022-04-05 01:53:10|309.32|306.52|309.32|306.52|309.32|306.52|309.32|306.52|0
1649123610000|2022-04-05 01:53:30|309.47|306.67|309.47|306.67|309.47|306.67|309.47|306.67|0
1649123620000|2022-04-05 01:53:40|309.4|306.6|309.32|306.52|309.47|306.67|309.32|306.52|0
1649123750000|2022-04-05 01:55:50|309.47|306.67|309.47|306.67|309.47|306.67|309.47|306.67|0
1649123760000|2022-04-05 01:56:00|309.4|306.6|309.32|306.52|309.4|306.6|309.32|306.52|0
1649123770000|2022-04-05 01:56:10|309.47|306.67|309.47|306.67|309.47|306.67|309.47|306.67|0
1649123830000|2022-04-05 01:57:10|309.4|306.6|309.47|306.67|309.47|306.67|309.4|306.6|0
1649123880000|2022-04-05 01:58:00|309.32|306.52|309.32|306.52|309.32|306.52|309.32|306.52|0
1649123890000|2022-04-05 01:58:10|309.47|306.67|309.32|306.52|309.47|306.67|309.32|306.52|0
1649123900000|2022-04-05 01:58:20|309.47|306.67|309.47|306.67|309.47|306.67|309.47|306.67|0
1649123920000|2022-04-05 01:58:40|309.32|306.52|309.32|306.52|309.4|306.6|309.32|306.52|0
1649123930000|2022-04-05 01:58:50|309.47|306.67|309.32|306.52|309.47|306.67|309.32|306.52|0
1649123940000|2022-04-05 01:59:00|309.4|306.6|309.32|306.52|309.4|306.6|309.32|306.52|0
1649123960000|2022-04-05 01:59:20|309.47|306.67|309.47|306.67|309.47|306.67|309.47|306.67|0
1649124000000|2022-04-05 02:00:00|309.4|306.6|309.47|306.67|309.47|306.67|309.4|306.6|0
1649124010000|2022-04-05 02:00:10|309.4|306.6|309.32|306.52|309.4|306.6|309.32|306.52|0
1649124030000|2022-04-05 02:00:30|309.47|306.67|309.47|306.67|309.47|306.67|309.47|306.67|0
1649124190000|2022-04-05 02:03:10|309.32|306.52|309.32|306.52|309.32|306.52|309.32|306.52|0
1649124270000|2022-04-05 02:04:30|309.31|306.51|309.31|306.51|309.31|306.51|309.31|306.51|0
1649124370000|2022-04-05 02:06:10|309.47|306.67|309.47|306.67|309.47|306.67|309.47|306.67|0
1649124380000|2022-04-05 02:06:20|309.31|306.51|309.31|306.51|309.31|306.51|309.31|306.51|0
1649124410000|2022-04-05 02:06:50|309.47|306.67|309.47|306.67|309.47|306.67|309.47|306.67|0
1649124450000|2022-04-05 02:07:30|309.62|306.82|309.62|306.82|309.62|306.82|309.62|306.82|0
1649124480000|2022-04-05 02:08:00|309.7|306.9|309.77|306.97|309.77|306.97|309.7|306.9|0
1649124690000|2022-04-05 02:11:30|309.92|307.12|309.92|307.12|309.92|307.12|309.92|307.12|0
1649124760000|2022-04-05 02:12:40|309.77|306.97|309.77|306.97|309.77|306.97|309.77|306.97|0
1649124800000|2022-04-05 02:13:20|309.85|307.05|309.85|307.05|309.85|307.05|309.85|307.05|0
1649124810000|2022-04-05 02:13:30|309.92|307.12|309.92|307.12|309.92|307.12|309.92|307.12|0
1649124830000|2022-04-05 02:13:50|309.85|307.05|309.77|306.97|309.85|307.05|309.77|306.97|0
1649124840000|2022-04-05 02:14:00|309.92|307.12|309.92|307.12|309.92|307.12|309.92|307.12|0
1649124850000|2022-04-05 02:14:10|309.85|307.05|309.92|307.12|309.92|307.12|309.85|307.05|0
1649124910000|2022-04-05 02:15:10|310.07|307.27|310.07|307.27|310.07|307.27|310.07|307.27|0
1649124960000|2022-04-05 02:16:00|309.92|307.12|309.92|307.12|309.92|307.12|309.92|307.12|0
1649124980000|2022-04-05 02:16:20|310.07|307.27|310.07|307.27|310.07|307.27|310.07|307.27|0
1649125050000|2022-04-05 02:17:30|310|307.2|310|307.2|310|307.2|310|307.2|0
1649125060000|2022-04-05 02:17:40|310.07|307.27|310.07|307.27|310.07|307.27|310|307.2|0
1649125110000|2022-04-05 02:18:30|309.92|307.12|309.92|307.12|309.92|307.12|309.92|307.12|0
1649125120000|2022-04-05 02:18:40|310.07|307.27|310.07|307.27|310.07|307.27|310.07|307.27|0
1649125140000|2022-04-05 02:19:00|310.22|307.42|310.22|307.42|310.22|307.42|310.22|307.42|0
1649125170000|2022-04-05 02:19:30|309.42|306.62|309.42|306.62|309.42|306.62|309.42|306.62|0
1649125190000|2022-04-05 02:19:50|310.22|307.42|309.61|306.81|310.22|307.42|309.61|306.81|0
1649125220000|2022-04-05 02:20:20|309.76|306.96|309.76|306.96|309.76|306.96|309.76|306.96|0
1649125230000|2022-04-05 02:20:30|308.96|306.16|308.96|306.16|308.96|306.16|308.96|306.16|0
1649125240000|2022-04-05 02:20:40|308.89|306.09|308.96|306.16|308.96|306.16|308.89|306.09|0
1649125270000|2022-04-05 02:21:10|309.04|306.24|309.26|306.46|309.26|306.46|309.04|306.24|0
1649125300000|2022-04-05 02:21:40|309.11|306.31|309.11|306.31|309.11|306.31|309.11|306.31|0
1649125330000|2022-04-05 02:22:10|309.04|306.24|309.04|306.24|309.04|306.24|309.04|306.24|0
1649125340000|2022-04-05 02:22:20|309.11|306.31|308.96|306.16|309.11|306.31|308.96|306.16|0
1649125360000|2022-04-05 02:22:40|308.89|306.09|308.81|306.01|308.89|306.09|308.81|306.01|0
1649125400000|2022-04-05 02:23:20|308.66|305.86|308.66|305.86|308.66|305.86|308.66|305.86|0
1649125410000|2022-04-05 02:23:30|308.73|305.93|308.81|306.01|308.81|306.01|308.73|305.93|0
1649125420000|2022-04-05 02:23:40|308.73|305.93|308.66|305.86|308.73|305.93|308.66|305.86|0
1649125470000|2022-04-05 02:24:30|308.65|305.85|308.5|305.7|308.65|305.85|308.5|305.7|0
1649125600000|2022-04-05 02:26:40|308.43|305.63|308.43|305.63|308.43|305.63|308.43|305.63|0
1649125610000|2022-04-05 02:26:50|308.35|305.55|308.5|305.7|308.5|305.7|308.35|305.55|0
1649125620000|2022-04-05 02:27:00|308.43|305.63|308.43|305.63|308.43|305.63|308.43|305.63|0
1649125630000|2022-04-05 02:27:10|308.35|305.55|308.35|305.55|308.35|305.55|308.35|305.55|0
1649125680000|2022-04-05 02:28:00|308.5|305.7|308.5|305.7|308.5|305.7|308.5|305.7|0
1649125690000|2022-04-05 02:28:10|308.35|305.55|308.35|305.55|308.35|305.55|308.35|305.55|0
1649125780000|2022-04-05 02:29:40|308.5|305.7|308.5|305.7|308.5|305.7|308.5|305.7|0
1649125800000|2022-04-05 02:30:00|308.65|305.85|308.65|305.85|308.65|305.85|308.65|305.85|0
1649125840000|2022-04-05 02:30:40|308.5|305.7|308.5|305.7|308.5|305.7|308.5|305.7|0
1649125910000|2022-04-05 02:31:50|308.35|305.55|308.35|305.55|308.35|305.55|308.35|305.55|0
1649125940000|2022-04-05 02:32:20|308.43|305.63|308.35|305.55|308.43|305.63|308.35|305.55|0
1649125970000|2022-04-05 02:32:50|308.43|305.63|308.35|305.55|308.43|305.63|308.35|305.55|0
1649126000000|2022-04-05 02:33:20|308.27|305.47|308.35|305.55|308.35|305.55|308.27|305.47|0
1649126010000|2022-04-05 02:33:30|308.2|305.4|308.2|305.4|308.2|305.4|308.2|305.4|0
1649126050000|2022-04-05 02:34:10|308.04|305.24|308.04|305.24|308.04|305.24|308.04|305.24|0
1649126120000|2022-04-05 02:35:20|308.12|305.32|308.12|305.32|308.12|305.32|308.12|305.32|0
1649126130000|2022-04-05 02:35:30|308.2|305.4|308.2|305.4|308.2|305.4|308.2|305.4|0
1649126140000|2022-04-05 02:35:40|308.19|305.39|308.19|305.39|308.19|305.39|308.19|305.39|0
1649126160000|2022-04-05 02:36:00|308.04|305.24|308.04|305.24|308.04|305.24|308.04|305.24|0
1649126420000|2022-04-05 02:40:20|308.12|305.32|308.04|305.24|308.19|305.39|308.04|305.24|0
1649126570000|2022-04-05 02:42:50|308.19|305.39|308.19|305.39|308.19|305.39|308.19|305.39|0
1649126580000|2022-04-05 02:43:00|308.04|305.24|308.04|305.24|308.04|305.24|308.04|305.24|0
1649126610000|2022-04-05 02:43:30|308.19|305.39|308.19|305.39|308.19|305.39|308.19|305.39|0
1649126620000|2022-04-05 02:43:40|308.04|305.24|308.04|305.24|308.04|305.24|308.04|305.24|0
1649126730000|2022-04-05 02:45:30|308.19|305.39|308.19|305.39|308.19|305.39|308.19|305.39|0
1649126930000|2022-04-05 02:48:50|308.34|305.54|308.34|305.54|308.34|305.54|308.34|305.54|0
1649126950000|2022-04-05 02:49:10|308.49|305.69|308.49|305.69|308.49|305.69|308.49|305.69|0
1649126960000|2022-04-05 02:49:20|308.34|305.54|308.34|305.54|308.34|305.54|308.34|305.54|0
1649127000000|2022-04-05 02:50:00|308.49|305.69|308.49|305.69|308.49|305.69|308.49|305.69|0
1649127040000|2022-04-05 02:50:40|308.64|305.84|308.64|305.84|308.64|305.84|308.64|305.84|0
1649127100000|2022-04-05 02:51:40|308.8|306|308.8|306|308.8|306|308.8|306|0
1649127140000|2022-04-05 02:52:20|308.64|305.84|308.8|306|308.8|306|308.64|305.84|0
1649127170000|2022-04-05 02:52:50|308.79|305.99|308.79|305.99|308.79|305.99|308.79|305.99|0
1649127180000|2022-04-05 02:53:00|308.64|305.84|308.79|305.99|308.79|305.99|308.64|305.84|0
1649127190000|2022-04-05 02:53:10|308.95|306.15|308.95|306.15|308.95|306.15|308.95|306.15|0
1649127230000|2022-04-05 02:53:50|308.87|306.07|308.87|306.07|308.87|306.07|308.87|306.07|0
1649127240000|2022-04-05 02:54:00|308.79|305.99|308.79|305.99|308.79|305.99|308.79|305.99|0
1649127250000|2022-04-05 02:54:10|308.95|306.15|308.95|306.15|308.95|306.15|308.95|306.15|0
1649127360000|2022-04-05 02:56:00|309.1|306.3|309.1|306.3|309.1|306.3|309.1|306.3|0
1649127380000|2022-04-05 02:56:20|309.02|306.22|309.02|306.22|309.02|306.22|309.02|306.22|0
1649127390000|2022-04-05 02:56:30|309.1|306.3|309.1|306.3|309.1|306.3|309.02|306.22|0
1649127400000|2022-04-05 02:56:40|309.02|306.22|309.02|306.22|309.02|306.22|308.95|306.15|0
1649127410000|2022-04-05 02:56:50|309.1|306.3|309.1|306.3|309.1|306.3|309.1|306.3|0
1649127480000|2022-04-05 02:58:00|308.94|306.14|308.94|306.14|308.94|306.14|308.94|306.14|0
1649127570000|2022-04-05 02:59:30|308.79|305.99|308.79|305.99|308.79|305.99|308.79|305.99|0
1649127590000|2022-04-05 02:59:50|308.94|306.14|308.94|306.14|308.94|306.14|308.94|306.14|0
1649127600000|2022-04-05 03:00:00|308.79|305.99|308.79|305.99|308.79|305.99|308.79|305.99|0
1649127690000|2022-04-05 03:01:30|308.64|305.84|308.72|305.92|308.79|305.99|308.64|305.84|0
1649127700000|2022-04-05 03:01:40|308.64|305.84|308.79|305.99|308.79|305.99|308.64|305.84|0
1649127710000|2022-04-05 03:01:50|308.64|305.84|308.64|305.84|308.64|305.84|308.64|305.84|0
1649127720000|2022-04-05 03:02:00|308.79|305.99|308.79|305.99|308.79|305.99|308.79|305.99|0
1649127740000|2022-04-05 03:02:20|308.72|305.92|308.64|305.84|308.72|305.92|308.64|305.84|0
1649127770000|2022-04-05 03:02:50|308.79|305.99|308.79|305.99|308.79|305.99|308.79|305.99|0
1649127780000|2022-04-05 03:03:00|308.72|305.92|308.64|305.84|308.72|305.92|308.64|305.84|0
1649127810000|2022-04-05 03:03:30|308.49|305.69|308.49|305.69|308.49|305.69|308.49|305.69|0
1649127880000|2022-04-05 03:04:40|308.57|305.77|308.49|305.69|308.57|305.77|308.49|305.69|0
1649127890000|2022-04-05 03:04:50|308.57|305.77|308.64|305.84|308.64|305.84|308.57|305.77|0
1649127960000|2022-04-05 03:06:00|308.56|305.76|308.49|305.69|308.56|305.76|308.33|305.53|0
1649127980000|2022-04-05 03:06:20|308.56|305.76|308.56|305.76|308.56|305.76|308.56|305.76|0
1649127990000|2022-04-05 03:06:30|308.49|305.69|308.49|305.69|308.49|305.69|308.49|305.69|0
1649128040000|2022-04-05 03:07:20|308.64|305.84|308.64|305.84|308.64|305.84|308.64|305.84|0
1649128100000|2022-04-05 03:08:20|308.79|305.99|308.79|305.99|308.79|305.99|308.79|305.99|0
1649128170000|2022-04-05 03:09:30|308.64|305.84|308.79|305.99|308.79|305.99|308.64|305.84|0
1649128180000|2022-04-05 03:09:40|308.94|306.14|308.94|306.14|308.94|306.14|308.94|306.14|0
1649128190000|2022-04-05 03:09:50|308.79|305.99|308.79|305.99|308.79|305.99|308.79|305.99|0
1649128200000|2022-04-05 03:10:00|308.64|305.84|308.48|305.68|308.64|305.84|308.48|305.68|0
1649128290000|2022-04-05 03:11:30|308.41|305.61|308.48|305.68|308.48|305.68|308.33|305.53|0
1649128330000|2022-04-05 03:12:10|308.41|305.61|308.41|305.61|308.41|305.61|308.41|305.61|0
1649128340000|2022-04-05 03:12:20|308.33|305.53|308.63|305.83|308.63|305.83|308.33|305.53|0
1649128370000|2022-04-05 03:12:50|308.48|305.68|308.48|305.68|308.48|305.68|308.48|305.68|0
1649128400000|2022-04-05 03:13:20|308.41|305.61|308.33|305.53|308.41|305.61|308.33|305.53|0
1649128410000|2022-04-05 03:13:30|308.41|305.61|308.48|305.68|308.48|305.68|308.41|305.61|0
1649128420000|2022-04-05 03:13:40|308.56|305.76|308.48|305.68|308.56|305.76|308.48|305.68|0
1649128440000|2022-04-05 03:14:00|308.56|305.76|308.48|305.68|308.56|305.76|308.48|305.68|0
1649128460000|2022-04-05 03:14:20|308.63|305.83|308.63|305.83|308.63|305.83|308.63|305.83|0
1649128580000|2022-04-05 03:16:20|308.48|305.68|308.48|305.68|308.48|305.68|308.48|305.68|0
1649128700000|2022-04-05 03:18:20|308.41|305.61|308.33|305.53|308.41|305.61|308.33|305.53|0
1649128810000|2022-04-05 03:20:10|308.48|305.68|308.33|305.53|308.48|305.68|308.33|305.53|0
1649128820000|2022-04-05 03:20:20|308.48|305.68|308.48|305.68|308.48|305.68|308.48|305.68|0
1649128830000|2022-04-05 03:20:30|308.41|305.61|308.41|305.61|308.48|305.68|308.41|305.61|0
1649128840000|2022-04-05 03:20:40|308.48|305.68|308.33|305.53|308.48|305.68|308.33|305.53|0
1649128870000|2022-04-05 03:21:10|308.48|305.68|308.48|305.68|308.48|305.68|308.48|305.68|0
1649128920000|2022-04-05 03:22:00|308.56|305.76|308.63|305.83|308.63|305.83|308.56|305.76|0
1649128950000|2022-04-05 03:22:30|308.56|305.76|308.56|305.76|308.56|305.76|308.56|305.76|0
1649128960000|2022-04-05 03:22:40|308.63|305.83|308.48|305.68|308.63|305.83|308.48|305.68|0
1649128980000|2022-04-05 03:23:00|308.63|305.83|308.63|305.83|308.63|305.83|308.63|305.83|0
1649129040000|2022-04-05 03:24:00|308.56|305.76|308.63|305.83|308.63|305.83|308.56|305.76|0
1649129050000|2022-04-05 03:24:10|308.56|305.76|308.56|305.76|308.56|305.76|308.56|305.76|0
1649129060000|2022-04-05 03:24:20|308.48|305.68|308.48|305.68|308.48|305.68|308.48|305.68|0
1649129080000|2022-04-05 03:24:40|308.63|305.83|308.56|305.76|308.63|305.83|308.56|305.76|0
1649129090000|2022-04-05 03:24:50|308.63|305.83|308.63|305.83|308.63|305.83|308.63|305.83|0
1649129100000|2022-04-05 03:25:00|308.48|305.68|308.48|305.68|308.48|305.68|308.48|305.68|0
1649129120000|2022-04-05 03:25:20|308.63|305.83|308.63|305.83|308.63|305.83|308.63|305.83|0
1649129150000|2022-04-05 03:25:50|308.78|305.98|308.78|305.98|308.78|305.98|308.78|305.98|0
1649129160000|2022-04-05 03:26:00|308.71|305.91|308.78|305.98|308.78|305.98|308.71|305.91|0
1649129190000|2022-04-05 03:26:30|308.86|306.06|308.86|306.06|308.86|306.06|308.86|306.06|0
1649129200000|2022-04-05 03:26:40|308.78|305.98|308.86|306.06|308.86|306.06|308.78|305.98|0
1649129220000|2022-04-05 03:27:00|308.93|306.13|308.93|306.13|308.93|306.13|308.93|306.13|0
1649129230000|2022-04-05 03:27:10|309.08|306.28|309.08|306.28|309.08|306.28|309.08|306.28|0
1649129250000|2022-04-05 03:27:30|308.93|306.13|308.93|306.13|308.93|306.13|308.93|306.13|0
1649129310000|2022-04-05 03:28:30|309.01|306.21|309.01|306.21|309.01|306.21|309.01|306.21|0
1649129320000|2022-04-05 03:28:40|309.08|306.28|309.08|306.28|309.08|306.28|309.08|306.28|0
1649129340000|2022-04-05 03:29:00|308.93|306.13|309.08|306.28|309.08|306.28|308.93|306.13|0
1649129350000|2022-04-05 03:29:10|309.16|306.36|309.16|306.36|309.16|306.36|309.16|306.36|0
1649129360000|2022-04-05 03:29:20|309.24|306.44|309.24|306.44|309.24|306.44|309.24|306.44|0
1649129390000|2022-04-05 03:29:50|309.39|306.59|309.39|306.59|309.39|306.59|309.39|306.59|0
1649129400000|2022-04-05 03:30:00|309.24|306.44|309.39|306.59|309.39|306.59|309.24|306.44|0
1649129440000|2022-04-05 03:30:40|309.54|306.74|309.54|306.74|309.54|306.74|309.54|306.74|0
1649129470000|2022-04-05 03:31:10|309.69|306.89|309.69|306.89|309.69|306.89|309.69|306.89|0
1649129490000|2022-04-05 03:31:30|309.39|306.59|309.39|306.59|309.47|306.67|309.39|306.59|0
1649129500000|2022-04-05 03:31:40|309.23|306.43|309.23|306.43|309.23|306.43|309.23|306.43|0
1649129510000|2022-04-05 03:31:50|309.39|306.59|309.39|306.59|309.39|306.59|309.23|306.43|0
1649129520000|2022-04-05 03:32:00|309.23|306.43|309.39|306.59|309.39|306.59|309.23|306.43|0
1649129530000|2022-04-05 03:32:10|309.23|306.43|309.23|306.43|309.23|306.43|309.23|306.43|0
1649129570000|2022-04-05 03:32:50|309.39|306.59|309.54|306.74|309.54|306.74|309.39|306.59|0
1649129580000|2022-04-05 03:33:00|309.39|306.59|309.47|306.67|309.47|306.67|309.39|306.59|0
1649129590000|2022-04-05 03:33:10|309.39|306.59|309.54|306.74|309.54|306.74|309.39|306.59|0
1649129620000|2022-04-05 03:33:40|309.69|306.89|309.39|306.59|309.69|306.89|309.39|306.59|0
1649129640000|2022-04-05 03:34:00|309.46|306.66|309.54|306.74|309.54|306.74|309.39|306.59|0
1649129660000|2022-04-05 03:34:20|309.39|306.59|309.46|306.66|309.46|306.66|309.39|306.59|0
1649129670000|2022-04-05 03:34:30|309.39|306.59|309.54|306.74|309.54|306.74|309.39|306.59|0
1649129740000|2022-04-05 03:35:40|309.39|306.59|309.39|306.59|309.39|306.59|309.39|306.59|0
1649129750000|2022-04-05 03:35:50|309.38|306.58|309.38|306.58|309.38|306.58|309.38|306.58|0
1649129890000|2022-04-05 03:38:10|309.23|306.43|309.23|306.43|309.23|306.43|309.23|306.43|0
1649129960000|2022-04-05 03:39:20|309.08|306.28|309.08|306.28|309.08|306.28|309.08|306.28|0
1649129970000|2022-04-05 03:39:30|309.16|306.36|309.16|306.36|309.16|306.36|309.16|306.36|0
1649129980000|2022-04-05 03:39:40|309.23|306.43|309.23|306.43|309.23|306.43|309.23|306.43|0
1649130000000|2022-04-05 03:40:00|309.16|306.36|309.08|306.28|309.16|306.36|309.08|306.28|0
1649130040000|2022-04-05 03:40:40|309.01|306.21|309.01|306.21|309.01|306.21|309.01|306.21|0
1649130050000|2022-04-05 03:40:50|308.93|306.13|309.08|306.28|309.08|306.28|308.93|306.13|0
1649130060000|2022-04-05 03:41:00|309.01|306.21|309.01|306.21|309.08|306.28|309.01|306.21|0
1649130070000|2022-04-05 03:41:10|309.08|306.28|309.08|306.28|309.08|306.28|309.08|306.28|0
1649130130000|2022-04-05 03:42:10|309.16|306.36|309.08|306.28|309.16|306.36|309.08|306.28|0
1649130160000|2022-04-05 03:42:40|309.23|306.43|309.23|306.43|309.23|306.43|309.23|306.43|0
1649130400000|2022-04-05 03:46:40|309.31|306.51|309.31|306.51|309.31|306.51|309.31|306.51|0
1649130410000|2022-04-05 03:46:50|309.38|306.58|309.38|306.58|309.38|306.58|309.38|306.58|0
1649130440000|2022-04-05 03:47:20|309.23|306.43|309.23|306.43|309.23|306.43|309.23|306.43|0
1649130540000|2022-04-05 03:49:00|309.08|306.28|308.92|306.12|309.08|306.28|308.92|306.12|0
1649130550000|2022-04-05 03:49:10|309|306.2|309.08|306.28|309.08|306.28|309|306.2|0
1649130600000|2022-04-05 03:50:00|309.07|306.27|309.07|306.27|309.07|306.27|308.92|306.12|0
1649130610000|2022-04-05 03:50:10|309|306.2|309.07|306.27|309.07|306.27|309|306.2|0
1649130620000|2022-04-05 03:50:20|309.23|306.43|309.23|306.43|309.23|306.43|309.23|306.43|0
1649130630000|2022-04-05 03:50:30|309.31|306.51|309.23|306.43|309.31|306.51|309.23|306.43|0
1649130680000|2022-04-05 03:51:20|309.07|306.27|309.07|306.27|309.15|306.35|309.07|306.27|0
1649130710000|2022-04-05 03:51:50|308.92|306.12|308.92|306.12|308.92|306.12|308.92|306.12|0
1649130720000|2022-04-05 03:52:00|309.07|306.27|309.07|306.27|309.07|306.27|309|306.2|0
1649130750000|2022-04-05 03:52:30|309.15|306.35|309.07|306.27|309.15|306.35|309.07|306.27|0
1649130760000|2022-04-05 03:52:40|309.23|306.43|309.07|306.27|309.23|306.43|309.07|306.27|0
1649130770000|2022-04-05 03:52:50|309.15|306.35|309.23|306.43|309.23|306.43|309.15|306.35|0
1649130780000|2022-04-05 03:53:00|309.15|306.35|309.23|306.43|309.23|306.43|309.15|306.35|0
1649130810000|2022-04-05 03:53:30|309.07|306.27|309.15|306.35|309.15|306.35|309.07|306.27|0
1649130820000|2022-04-05 03:53:40|309.23|306.43|309.07|306.27|309.23|306.43|309.07|306.27|0
1649130840000|2022-04-05 03:54:00|309|306.2|309|306.2|309|306.2|309|306.2|0
1649130850000|2022-04-05 03:54:10|309.07|306.27|309.07|306.27|309.07|306.27|309.07|306.27|0
1649130890000|2022-04-05 03:54:50|309.15|306.35|309.22|306.42|309.22|306.42|309.15|306.35|0
1649130900000|2022-04-05 03:55:00|309.15|306.35|309.22|306.42|309.22|306.42|309.15|306.35|0
1649130930000|2022-04-05 03:55:30|309.15|306.35|309.15|306.35|309.15|306.35|309.15|306.35|0
1649130940000|2022-04-05 03:55:40|309.22|306.42|309.22|306.42|309.22|306.42|309.22|306.42|0
1649130950000|2022-04-05 03:55:50|309.07|306.27|309.07|306.27|309.07|306.27|309.07|306.27|0
1649131020000|2022-04-05 03:57:00|308.92|306.12|309.07|306.27|309.07|306.27|308.92|306.12|0
1649131080000|2022-04-05 03:58:00|308.92|306.12|308.92|306.12|308.92|306.12|308.92|306.12|0
1649131090000|2022-04-05 03:58:10|309|306.2|308.92|306.12|309|306.2|308.92|306.12|0
1649131100000|2022-04-05 03:58:20|309.07|306.27|309.07|306.27|309.07|306.27|309.07|306.27|0
1649131110000|2022-04-05 03:58:30|308.92|306.12|308.92|306.12|308.92|306.12|308.92|306.12|0
1649131170000|2022-04-05 03:59:30|309|306.2|309.07|306.27|309.07|306.27|308.92|306.12|0
1649131200000|2022-04-05 04:00:00|308.92|306.12|308.92|306.12|308.92|306.12|308.92|306.12|0
1649131210000|2022-04-05 04:00:10|309|306.2|309|306.2|309|306.2|309|306.2|0
1649131220000|2022-04-05 04:00:20|308.92|306.12|308.92|306.12|308.92|306.12|308.92|306.12|0
1649131230000|2022-04-05 04:00:30|309|306.2|308.92|306.12|309|306.2|308.92|306.12|0
1649131240000|2022-04-05 04:00:40|309.07|306.27|309.07|306.27|309.07|306.27|308.92|306.12|0
1649131250000|2022-04-05 04:00:50|308.92|306.12|309|306.2|309|306.2|308.92|306.12|0
1649131260000|2022-04-05 04:01:00|309.07|306.27|309.07|306.27|309.07|306.27|309.07|306.27|0
1649131330000|2022-04-05 04:02:10|309.15|306.35|309.22|306.42|309.22|306.42|309.15|306.35|0
1649131340000|2022-04-05 04:02:20|309.15|306.35|309.15|306.35|309.15|306.35|309.15|306.35|0
1649131350000|2022-04-05 04:02:30|309.07|306.27|309.07|306.27|309.07|306.27|309.07|306.27|0
1649131380000|2022-04-05 04:03:00|309.15|306.35|309.07|306.27|309.15|306.35|309.07|306.27|0
1649131520000|2022-04-05 04:05:20|308.92|306.12|308.92|306.12|308.92|306.12|308.92|306.12|0
1649131530000|2022-04-05 04:05:30|308.76|305.96|308.76|305.96|308.76|305.96|308.76|305.96|0
1649131570000|2022-04-05 04:06:10|308.92|306.12|308.92|306.12|308.92|306.12|308.92|306.12|0
1649131580000|2022-04-05 04:06:20|308.76|305.96|308.76|305.96|308.76|305.96|308.76|305.96|0
1649131620000|2022-04-05 04:07:00|308.69|305.89|308.69|305.89|308.69|305.89|308.69|305.89|0
1649131630000|2022-04-05 04:07:10|308.61|305.81|308.61|305.81|308.61|305.81|308.61|305.81|0
1649131650000|2022-04-05 04:07:30|308.76|305.96|308.76|305.96|308.76|305.96|308.76|305.96|0
1649131660000|2022-04-05 04:07:40|308.61|305.81|308.61|305.81|308.61|305.81|308.61|305.81|0
1649131680000|2022-04-05 04:08:00|308.76|305.96|308.69|305.89|308.76|305.96|308.69|305.89|0
1649131690000|2022-04-05 04:08:10|308.76|305.96|308.76|305.96|308.76|305.96|308.76|305.96|0
1649131730000|2022-04-05 04:08:50|308.92|306.12|308.92|306.12|308.92|306.12|308.92|306.12|0
1649131740000|2022-04-05 04:09:00|308.84|306.04|308.84|306.04|308.84|306.04|308.84|306.04|0
1649131750000|2022-04-05 04:09:10|308.76|305.96|308.84|306.04|308.84|306.04|308.76|305.96|0
1649131760000|2022-04-05 04:09:20|308.76|305.96|308.76|305.96|308.76|305.96|308.76|305.96|0
1649131770000|2022-04-05 04:09:30|308.84|306.04|308.91|306.11|308.91|306.11|308.76|305.96|0
1649131790000|2022-04-05 04:09:50|308.84|306.04|308.76|305.96|308.84|306.04|308.76|305.96|0
1649131940000|2022-04-05 04:12:20|308.61|305.81|308.61|305.81|308.61|305.81|308.61|305.81|0
1649131980000|2022-04-05 04:13:00|308.76|305.96|308.61|305.81|308.76|305.96|308.61|305.81|0
1649132040000|2022-04-05 04:14:00|308.76|305.96|308.76|305.96|308.76|305.96|308.76|305.96|0
1649132050000|2022-04-05 04:14:10|308.91|306.11|308.91|306.11|308.91|306.11|308.91|306.11|0
1649132130000|2022-04-05 04:15:30|308.76|305.96|308.76|305.96|308.76|305.96|308.69|305.89|0
1649132150000|2022-04-05 04:15:50|308.61|305.81|308.61|305.81|308.61|305.81|308.61|305.81|0
1649132160000|2022-04-05 04:16:00|308.76|305.96|308.76|305.96|308.76|305.96|308.76|305.96|0
1649132300000|2022-04-05 04:18:20|308.61|305.81|308.61|305.81|308.61|305.81|308.61|305.81|0
1649132340000|2022-04-05 04:19:00|308.76|305.96|308.76|305.96|308.76|305.96|308.76|305.96|0
1649132400000|2022-04-05 04:20:00|308.91|306.11|308.76|305.96|308.91|306.11|308.76|305.96|0
1649132410000|2022-04-05 04:20:10|308.84|306.04|308.84|306.04|308.84|306.04|308.84|306.04|0
1649132420000|2022-04-05 04:20:20|308.91|306.11|308.91|306.11|308.91|306.11|308.91|306.11|0
1649132460000|2022-04-05 04:21:00|308.76|305.96|308.76|305.96|308.76|305.96|308.76|305.96|0
1649132540000|2022-04-05 04:22:20|308.68|305.88|308.68|305.88|308.68|305.88|308.68|305.88|0
1649132550000|2022-04-05 04:22:30|308.76|305.96|308.76|305.96|308.76|305.96|308.76|305.96|0
1649132710000|2022-04-05 04:25:10|308.6|305.8|308.6|305.8|308.6|305.8|308.6|305.8|0
1649132720000|2022-04-05 04:25:20|308.76|305.96|308.68|305.88|308.76|305.96|308.68|305.88|0
1649132730000|2022-04-05 04:25:30|308.6|305.8|308.6|305.8|308.6|305.8|308.6|305.8|0
1649132810000|2022-04-05 04:26:50|308.45|305.65|308.6|305.8|308.6|305.8|308.45|305.65|0
1649133000000|2022-04-05 04:30:00|308.53|305.73|308.6|305.8|308.6|305.8|308.53|305.73|0
1649133010000|2022-04-05 04:30:10|308.45|305.65|308.45|305.65|308.45|305.65|308.45|305.65|0
1649133030000|2022-04-05 04:30:30|308.3|305.5|308.3|305.5|308.3|305.5|308.3|305.5|0
1649133040000|2022-04-05 04:30:40|308.15|305.35|308|305.2|308.15|305.35|308|305.2|0
1649133050000|2022-04-05 04:30:50|307.84|305.04|307.99|305.19|308|305.2|307.84|305.04|0
1649133070000|2022-04-05 04:31:10|308.07|305.27|307.99|305.19|308.15|305.35|307.99|305.19|0
1649133090000|2022-04-05 04:31:30|308.15|305.35|308.15|305.35|308.15|305.35|307.99|305.19|0
1649133110000|2022-04-05 04:31:50|308.23|305.43|308.23|305.43|308.23|305.43|308.23|305.43|0
1649133120000|2022-04-05 04:32:00|308.15|305.35|308.15|305.35|308.3|305.5|308.15|305.35|0
1649133160000|2022-04-05 04:32:40|308.3|305.5|308.15|305.35|308.3|305.5|308.15|305.35|0
1649133180000|2022-04-05 04:33:00|307.99|305.19|307.99|305.19|307.99|305.19|307.99|305.19|0
1649133190000|2022-04-05 04:33:10|307.84|305.04|307.99|305.19|307.99|305.19|307.84|305.04|0
1649133240000|2022-04-05 04:34:00|307.77|304.97|307.84|305.04|307.84|305.04|307.77|304.97|0
1649133260000|2022-04-05 04:34:20|307.99|305.19|307.99|305.19|307.99|305.19|307.99|305.19|0
1649133300000|2022-04-05 04:35:00|308.14|305.34|308.14|305.34|308.14|305.34|308.14|305.34|0
1649133320000|2022-04-05 04:35:20|307.99|305.19|307.99|305.19|308.14|305.34|307.99|305.19|0
1649133360000|2022-04-05 04:36:00|308.07|305.27|308.07|305.27|308.14|305.34|308.07|305.27|0
1649133370000|2022-04-05 04:36:10|307.99|305.19|307.99|305.19|308.07|305.27|307.99|305.19|0
1649133380000|2022-04-05 04:36:20|308.07|305.27|308.3|305.5|308.3|305.5|308.07|305.27|0
1649133390000|2022-04-05 04:36:30|308.14|305.34|308.3|305.5|308.3|305.5|308.14|305.34|0
1649133400000|2022-04-05 04:36:40|308.22|305.42|308.22|305.42|308.22|305.42|308.22|305.42|0
1649133410000|2022-04-05 04:36:50|308.14|305.34|308.14|305.34|308.14|305.34|308.14|305.34|0
1649133500000|2022-04-05 04:38:20|308.07|305.27|308.07|305.27|308.07|305.27|308.07|305.27|0
1649133510000|2022-04-05 04:38:30|307.99|305.19|307.99|305.19|307.99|305.19|307.99|305.19|0
1649133600000|2022-04-05 04:40:00|308.07|305.27|308.14|305.34|308.14|305.34|308.07|305.27|0
1649133640000|2022-04-05 04:40:40|308.22|305.42|308.14|305.34|308.22|305.42|308.14|305.34|0
1649133670000|2022-04-05 04:41:10|308.29|305.49|308.29|305.49|308.29|305.49|308.29|305.49|0
1649133680000|2022-04-05 04:41:20|308.14|305.34|308.14|305.34|308.14|305.34|308.14|305.34|0
1649133690000|2022-04-05 04:41:30|308.29|305.49|308.29|305.49|308.29|305.49|308.29|305.49|0
1649133710000|2022-04-05 04:41:50|308.22|305.42|308.29|305.49|308.29|305.49|308.22|305.42|0
1649133780000|2022-04-05 04:43:00|308.14|305.34|308.14|305.34|308.14|305.34|308.14|305.34|0
1649133860000|2022-04-05 04:44:20|307.99|305.19|307.99|305.19|307.99|305.19|307.99|305.19|0
1649133870000|2022-04-05 04:44:30|308.14|305.34|308.29|305.49|308.29|305.49|308.14|305.34|0
1649133900000|2022-04-05 04:45:00|308.22|305.42|308.14|305.34|308.22|305.42|308.14|305.34|0
1649133940000|2022-04-05 04:45:40|308.07|305.27|308.14|305.34|308.14|305.34|308.07|305.27|0
1649133980000|2022-04-05 04:46:20|308.29|305.49|308.29|305.49|308.29|305.49|308.29|305.49|0
1649133990000|2022-04-05 04:46:30|308.14|305.34|308.29|305.49|308.29|305.49|308.14|305.34|0
1649134000000|2022-04-05 04:46:40|308.14|305.34|308.14|305.34|308.29|305.49|308.14|305.34|0
1649134100000|2022-04-05 04:48:20|307.99|305.19|307.99|305.19|307.99|305.19|307.99|305.19|0
1649134200000|2022-04-05 04:50:00|307.84|305.04|307.91|305.11|307.91|305.11|307.84|305.04|0
1649134210000|2022-04-05 04:50:10|307.84|305.04|307.91|305.11|307.91|305.11|307.84|305.04|0
1649134220000|2022-04-05 04:50:20|307.84|305.04|307.84|305.04|307.84|305.04|307.84|305.04|0
1649134250000|2022-04-05 04:50:50|307.99|305.19|307.99|305.19|307.99|305.19|307.99|305.19|0
1649134280000|2022-04-05 04:51:20|308.14|305.34|308.14|305.34|308.14|305.34|308.14|305.34|0
1649134300000|2022-04-05 04:51:40|308.22|305.42|308.22|305.42|308.22|305.42|308.22|305.42|0
1649134310000|2022-04-05 04:51:50|308.14|305.34|308.14|305.34|308.14|305.34|308.14|305.34|0
1649134320000|2022-04-05 04:52:00|307.99|305.19|307.99|305.19|307.99|305.19|307.99|305.19|0
1649134360000|2022-04-05 04:52:40|308.06|305.26|308.06|305.26|308.06|305.26|308.06|305.26|0
1649134370000|2022-04-05 04:52:50|307.99|305.19|307.99|305.19|307.99|305.19|307.99|305.19|0
1649134380000|2022-04-05 04:53:00|307.83|305.03|307.83|305.03|307.83|305.03|307.83|305.03|0
1649134580000|2022-04-05 04:56:20|307.98|305.18|307.83|305.03|307.98|305.18|307.83|305.03|0
1649134590000|2022-04-05 04:56:30|307.98|305.18|307.98|305.18|307.98|305.18|307.98|305.18|0
1649134690000|2022-04-05 04:58:10|308.14|305.34|308.14|305.34|308.14|305.34|308.14|305.34|0
1649134730000|2022-04-05 04:58:50|308.13|305.33|308.13|305.33|308.13|305.33|308.13|305.33|0
1649134840000|2022-04-05 05:00:40|308.29|305.49|308.13|305.33|308.29|305.49|308.13|305.33|0
1649134900000|2022-04-05 05:01:40|307.98|305.18|307.98|305.18|307.98|305.18|307.98|305.18|0
1649134910000|2022-04-05 05:01:50|307.83|305.03|307.83|305.03|307.83|305.03|307.83|305.03|0
1649134920000|2022-04-05 05:02:00|307.68|304.88|307.68|304.88|307.68|304.88|307.68|304.88|0
1649134930000|2022-04-05 05:02:10|307.76|304.96|307.68|304.88|307.76|304.96|307.68|304.88|0
1649134950000|2022-04-05 05:02:30|307.83|305.03|307.83|305.03|307.83|305.03|307.83|305.03|0
1649134980000|2022-04-05 05:03:00|307.91|305.11|307.91|305.11|307.91|305.11|307.91|305.11|0
1649134990000|2022-04-05 05:03:10|307.83|305.03|307.83|305.03|307.83|305.03|307.83|305.03|0
1649135000000|2022-04-05 05:03:20|307.98|305.18|307.98|305.18|307.98|305.18|307.98|305.18|0
1649135090000|2022-04-05 05:04:50|307.91|305.11|307.83|305.03|307.91|305.11|307.83|305.03|0
1649135100000|2022-04-05 05:05:00|307.98|305.18|307.98|305.18|307.98|305.18|307.98|305.18|0
1649135160000|2022-04-05 05:06:00|307.83|305.03|307.98|305.18|307.98|305.18|307.83|305.03|0
1649135280000|2022-04-05 05:08:00|308.13|305.33|308.13|305.33|308.13|305.33|308.13|305.33|0
1649135350000|2022-04-05 05:09:10|308.28|305.48|308.28|305.48|308.28|305.48|308.28|305.48|0
1649135460000|2022-04-05 05:11:00|308.36|305.56|308.36|305.56|308.36|305.56|308.36|305.56|0
1649135470000|2022-04-05 05:11:10|308.28|305.48|308.28|305.48|308.28|305.48|308.28|305.48|0
1649135480000|2022-04-05 05:11:20|308.36|305.56|308.28|305.48|308.36|305.56|308.28|305.48|0
1649135490000|2022-04-05 05:11:30|308.36|305.56|308.28|305.48|308.36|305.56|308.28|305.48|0
1649135500000|2022-04-05 05:11:40|308.36|305.56|308.43|305.63|308.43|305.63|308.36|305.56|0
1649135520000|2022-04-05 05:12:00|308.28|305.48|308.28|305.48|308.28|305.48|308.28|305.48|0
1649135550000|2022-04-05 05:12:30|308.36|305.56|308.36|305.56|308.36|305.56|308.36|305.56|0
1649135560000|2022-04-05 05:12:40|308.28|305.48|308.28|305.48|308.28|305.48|308.28|305.48|0
1649135580000|2022-04-05 05:13:00|308.13|305.33|308.13|305.33|308.13|305.33|308.13|305.33|0
1649135710000|2022-04-05 05:15:10|307.98|305.18|307.98|305.18|307.98|305.18|307.98|305.18|0
1649135720000|2022-04-05 05:15:20|307.82|305.02|307.82|305.02|307.82|305.02|307.82|305.02|0
1649135730000|2022-04-05 05:15:30|307.67|304.87|307.82|305.02|307.82|305.02|307.67|304.87|0
1649135740000|2022-04-05 05:15:40|307.67|304.87|307.67|304.87|307.67|304.87|307.52|304.72|0
1649135790000|2022-04-05 05:16:30|307.82|305.02|307.82|305.02|307.82|305.02|307.82|305.02|0
1649135820000|2022-04-05 05:17:00|307.98|305.18|307.98|305.18|307.98|305.18|307.98|305.18|0
1649135830000|2022-04-05 05:17:10|308.05|305.25|308.13|305.33|308.13|305.33|307.98|305.18|0
1649135840000|2022-04-05 05:17:20|307.98|305.18|307.98|305.18|307.98|305.18|307.98|305.18|0
1649135850000|2022-04-05 05:17:30|308.13|305.33|308.13|305.33|308.13|305.33|308.13|305.33|0
1649135860000|2022-04-05 05:17:40|308.28|305.48|308.28|305.48|308.28|305.48|308.28|305.48|0
1649135880000|2022-04-05 05:18:00|308.13|305.33|308.28|305.48|308.28|305.48|308.13|305.33|0
1649135910000|2022-04-05 05:18:30|308.13|305.33|308.13|305.33|308.13|305.33|308.13|305.33|0
1649135920000|2022-04-05 05:18:40|308.28|305.48|308.28|305.48|308.28|305.48|308.28|305.48|0
1649135940000|2022-04-05 05:19:00|308.13|305.33|308.28|305.48|308.28|305.48|308.13|305.33|0
1649135950000|2022-04-05 05:19:10|308.13|305.33|308.28|305.48|308.28|305.48|308.13|305.33|0
1649136060000|2022-04-05 05:21:00|308.13|305.33|308.13|305.33|308.2|305.4|308.13|305.33|0
1649136100000|2022-04-05 05:21:40|308.05|305.25|307.97|305.17|308.05|305.25|307.97|305.17|0
1649136110000|2022-04-05 05:21:50|308.13|305.33|308.05|305.25|308.13|305.33|307.97|305.17|0
1649136120000|2022-04-05 05:22:00|307.97|305.17|307.97|305.17|307.97|305.17|307.97|305.17|0
1649136130000|2022-04-05 05:22:10|308.13|305.33|308.13|305.33|308.13|305.33|308.13|305.33|0
1649136160000|2022-04-05 05:22:40|308.12|305.32|308.12|305.32|308.12|305.32|308.12|305.32|0
1649136170000|2022-04-05 05:22:50|307.97|305.17|307.97|305.17|308.05|305.25|307.97|305.17|0
1649136180000|2022-04-05 05:23:00|308.12|305.32|308.12|305.32|308.12|305.32|308.12|305.32|0
1649136220000|2022-04-05 05:23:40|307.97|305.17|307.97|305.17|307.97|305.17|307.97|305.17|0
1649136240000|2022-04-05 05:24:00|308.12|305.32|308.12|305.32|308.12|305.32|307.97|305.17|0
1649136250000|2022-04-05 05:24:10|307.97|305.17|308.12|305.32|308.12|305.32|307.97|305.17|0
1649136280000|2022-04-05 05:24:40|307.97|305.17|307.97|305.17|307.97|305.17|307.97|305.17|0
1649136310000|2022-04-05 05:25:10|307.9|305.1|307.82|305.02|307.9|305.1|307.82|305.02|0
1649136350000|2022-04-05 05:25:50|307.67|304.87|307.67|304.87|307.67|304.87|307.67|304.87|0
1649136370000|2022-04-05 05:26:10|307.82|305.02|307.82|305.02|307.82|305.02|307.82|305.02|0
1649136380000|2022-04-05 05:26:20|307.75|304.95|307.75|304.95|307.82|305.02|307.67|304.87|0
1649136390000|2022-04-05 05:26:30|307.67|304.87|307.67|304.87|307.67|304.87|307.67|304.87|0
1649136400000|2022-04-05 05:26:40|307.75|304.95|307.75|304.95|307.75|304.95|307.75|304.95|0
1649136420000|2022-04-05 05:27:00|307.67|304.87|307.67|304.87|307.67|304.87|307.67|304.87|0
1649136470000|2022-04-05 05:27:50|307.52|304.72|307.52|304.72|307.52|304.72|307.52|304.72|0
1649136600000|2022-04-05 05:30:00|307.59|304.79|307.67|304.87|307.67|304.87|307.59|304.79|0
1649136620000|2022-04-05 05:30:20|307.82|305.02|307.82|305.02|307.82|305.02|307.82|305.02|0
1649136640000|2022-04-05 05:30:40|307.97|305.17|307.82|305.02|307.97|305.17|307.82|305.02|0
1649136660000|2022-04-05 05:31:00|307.67|304.87|307.9|305.1|307.9|305.1|307.67|304.87|0
1649136670000|2022-04-05 05:31:10|307.82|305.02|307.82|305.02|307.82|305.02|307.82|305.02|0
1649136690000|2022-04-05 05:31:30|307.97|305.17|307.9|305.1|307.97|305.17|307.9|305.1|0
1649136700000|2022-04-05 05:31:40|307.97|305.17|307.97|305.17|307.97|305.17|307.97|305.17|0
1649136740000|2022-04-05 05:32:20|307.9|305.1|307.82|305.02|307.9|305.1|307.82|305.02|0
1649136800000|2022-04-05 05:33:20|307.9|305.1|307.97|305.17|307.97|305.17|307.9|305.1|0
1649136820000|2022-04-05 05:33:40|307.9|305.1|307.97|305.17|307.97|305.17|307.9|305.1|0
1649136910000|2022-04-05 05:35:10|307.82|305.02|307.82|305.02|307.82|305.02|307.82|305.02|0
1649136920000|2022-04-05 05:35:20|307.97|305.17|307.82|305.02|307.97|305.17|307.82|305.02|0
1649136960000|2022-04-05 05:36:00|307.66|304.86|307.66|304.86|307.66|304.86|307.66|304.86|0
1649137030000|2022-04-05 05:37:10|307.82|305.02|307.82|305.02|307.82|305.02|307.66|304.86|0
1649137040000|2022-04-05 05:37:20|307.74|304.94|307.66|304.86|307.82|305.02|307.66|304.86|0
1649137060000|2022-04-05 05:37:40|307.74|304.94|307.82|305.02|307.82|305.02|307.74|304.94|0
1649137110000|2022-04-05 05:38:30|307.81|305.01|307.81|305.01|307.81|305.01|307.81|305.01|0
1649137200000|2022-04-05 05:40:00|307.97|305.17|307.97|305.17|307.97|305.17|307.97|305.17|0
1649137220000|2022-04-05 05:40:20|308.12|305.32|308.12|305.32|308.12|305.32|308.12|305.32|0
1649137230000|2022-04-05 05:40:30|307.97|305.17|307.97|305.17|307.97|305.17|307.97|305.17|0
1649137240000|2022-04-05 05:40:40|308.04|305.24|308.12|305.32|308.12|305.32|308.04|305.24|0
1649137290000|2022-04-05 05:41:30|308.27|305.47|308.2|305.4|308.27|305.47|308.2|305.4|0
1649137300000|2022-04-05 05:41:40|308.27|305.47|308.12|305.32|308.27|305.47|308.12|305.32|0
1649137350000|2022-04-05 05:42:30|307.97|305.17|307.96|305.16|308.12|305.32|307.96|305.16|0
1649137360000|2022-04-05 05:42:40|308.12|305.32|308.12|305.32|308.12|305.32|308.12|305.32|0
1649137380000|2022-04-05 05:43:00|307.96|305.16|307.96|305.16|307.96|305.16|307.96|305.16|0
1649137420000|2022-04-05 05:43:40|308.04|305.24|308.12|305.32|308.12|305.32|308.04|305.24|0
1649137430000|2022-04-05 05:43:50|307.96|305.16|308.04|305.24|308.04|305.24|307.96|305.16|0
1649137440000|2022-04-05 05:44:00|307.96|305.16|307.96|305.16|308.04|305.24|307.96|305.16|0
1649137450000|2022-04-05 05:44:10|307.89|305.09|307.89|305.09|307.89|305.09|307.89|305.09|0
1649137460000|2022-04-05 05:44:20|307.96|305.16|307.96|305.16|307.96|305.16|307.96|305.16|0
1649137480000|2022-04-05 05:44:40|307.81|305.01|307.96|305.16|307.96|305.16|307.81|305.01|0
1649137500000|2022-04-05 05:45:00|307.81|305.01|307.81|305.01|307.81|305.01|307.81|305.01|0
1649137600000|2022-04-05 05:46:40|307.66|304.86|307.66|304.86|307.66|304.86|307.66|304.86|0
1649137610000|2022-04-05 05:46:50|307.81|305.01|307.66|304.86|307.81|305.01|307.66|304.86|0
1649137620000|2022-04-05 05:47:00|307.81|305.01|307.81|305.01|307.81|305.01|307.81|305.01|0
1649137670000|2022-04-05 05:47:50|307.96|305.16|307.96|305.16|307.96|305.16|307.96|305.16|0
1649137680000|2022-04-05 05:48:00|307.81|305.01|307.81|305.01|307.81|305.01|307.81|305.01|0
1649137710000|2022-04-05 05:48:30|307.89|305.09|307.96|305.16|307.96|305.16|307.89|305.09|0
1649137730000|2022-04-05 05:48:50|307.89|305.09|307.96|305.16|307.96|305.16|307.89|305.09|0
1649137810000|2022-04-05 05:50:10|307.81|305.01|307.96|305.16|307.96|305.16|307.81|305.01|0
1649137850000|2022-04-05 05:50:50|307.81|305.01|307.81|305.01|307.81|305.01|307.81|305.01|0
1649137860000|2022-04-05 05:51:00|307.96|305.16|307.81|305.01|307.96|305.16|307.81|305.01|0
1649137870000|2022-04-05 05:51:10|307.89|305.09|307.96|305.16|307.96|305.16|307.89|305.09|0
1649137880000|2022-04-05 05:51:20|307.81|305.01|307.81|305.01|307.81|305.01|307.81|305.01|0
1649137950000|2022-04-05 05:52:30|307.96|305.16|307.96|305.16|307.96|305.16|307.96|305.16|0
1649137960000|2022-04-05 05:52:40|307.89|305.09|307.81|305.01|307.89|305.09|307.81|305.01|0
1649137970000|2022-04-05 05:52:50|307.96|305.16|307.96|305.16|307.96|305.16|307.89|305.09|0
1649137980000|2022-04-05 05:53:00|307.81|305.01|307.81|305.01|307.81|305.01|307.81|305.01|0
1649138010000|2022-04-05 05:53:30|307.66|304.86|307.74|304.94|307.74|304.94|307.66|304.86|0
1649138020000|2022-04-05 05:53:40|307.81|305.01|307.66|304.86|307.81|305.01|307.66|304.86|0
1649138060000|2022-04-05 05:54:20|307.81|305.01|307.81|305.01|307.81|305.01|307.81|305.01|0
1649138070000|2022-04-05 05:54:30|307.74|304.94|307.51|304.71|307.74|304.94|307.51|304.71|0
1649138090000|2022-04-05 05:54:50|307.5|304.7|307.5|304.7|307.5|304.7|307.5|304.7|0
1649138130000|2022-04-05 05:55:30|307.35|304.55|307.35|304.55|307.35|304.55|307.35|304.55|0
1649138160000|2022-04-05 05:56:00|307.2|304.4|307.2|304.4|307.2|304.4|307.2|304.4|0
1649138170000|2022-04-05 05:56:10|307.05|304.25|307.05|304.25|307.05|304.25|306.9|304.1|0
1649138180000|2022-04-05 05:56:20|306.9|304.1|306.9|304.1|306.9|304.1|306.9|304.1|0
1649138210000|2022-04-05 05:56:50|306.83|304.03|306.83|304.03|306.83|304.03|306.83|304.03|0
1649138220000|2022-04-05 05:57:00|306.75|303.95|306.6|303.8|306.75|303.95|306.6|303.8|0
1649138230000|2022-04-05 05:57:10|306.75|303.95|306.75|303.95|306.75|303.95|306.6|303.8|0
1649138240000|2022-04-05 05:57:20|306.6|303.8|306.9|304.1|306.9|304.1|306.6|303.8|0
1649138250000|2022-04-05 05:57:30|307.05|304.25|307.05|304.25|307.05|304.25|307.05|304.25|0
1649138260000|2022-04-05 05:57:40|306.9|304.1|306.9|304.1|306.9|304.1|306.9|304.1|0
1649138270000|2022-04-05 05:57:50|306.83|304.03|306.9|304.1|306.9|304.1|306.75|303.95|0
1649138280000|2022-04-05 05:58:00|306.83|304.03|306.9|304.1|306.9|304.1|306.83|304.03|0
1649138360000|2022-04-05 05:59:20|306.98|304.18|306.9|304.1|306.98|304.18|306.9|304.1|0
1649138370000|2022-04-05 05:59:30|307.05|304.25|307.05|304.25|307.05|304.25|307.05|304.25|0
1649138390000|2022-04-05 05:59:50|306.9|304.1|306.9|304.1|306.9|304.1|306.9|304.1|0
1649138400000|2022-04-05 06:00:00|306.75|303.95|306.75|303.95|306.75|303.95|306.75|303.95|0
1649138410000|2022-04-05 06:00:10|306.67|303.87|306.52|303.72|306.67|303.87|306.52|303.72|0
1649138420000|2022-04-05 06:00:20|306.59|303.79|306.59|303.79|306.59|303.79|306.59|303.79|0
1649138430000|2022-04-05 06:00:30|306.75|303.95|306.75|303.95|306.75|303.95|306.75|303.95|0
1649138440000|2022-04-05 06:00:40|306.9|304.1|306.9|304.1|306.9|304.1|306.9|304.1|0
1649138450000|2022-04-05 06:00:50|306.75|303.95|306.75|303.95|306.75|303.95|306.75|303.95|0
1649138460000|2022-04-05 06:01:00|306.59|303.79|306.59|303.79|306.59|303.79|306.52|303.72|0
1649138470000|2022-04-05 06:01:10|306.44|303.64|306.44|303.64|306.44|303.64|306.44|303.64|0
1649138480000|2022-04-05 06:01:20|306.59|303.79|306.59|303.79|306.59|303.79|306.44|303.64|0
1649138490000|2022-04-05 06:01:30|306.75|303.95|306.59|303.79|306.75|303.95|306.59|303.79|0
1649138500000|2022-04-05 06:01:40|306.67|303.87|306.74|303.94|306.74|303.94|306.59|303.79|0
1649138540000|2022-04-05 06:02:20|306.9|304.1|306.74|303.94|306.9|304.1|306.74|303.94|0
1649138580000|2022-04-05 06:03:00|306.59|303.79|306.29|303.49|306.59|303.79|306.14|303.34|0
1649138590000|2022-04-05 06:03:10|306.44|303.64|306.29|303.49|306.44|303.64|306.29|303.49|0
1649138640000|2022-04-05 06:04:00|306.14|303.34|306.14|303.34|306.29|303.49|305.99|303.19|0
1649138660000|2022-04-05 06:04:20|305.99|303.19|305.99|303.19|306.14|303.34|305.99|303.19|0
1649138680000|2022-04-05 06:04:40|305.84|303.04|305.84|303.04|305.84|303.04|305.84|303.04|0
1649138700000|2022-04-05 06:05:00|305.99|303.19|306.14|303.34|306.14|303.34|305.99|303.19|0
1649138710000|2022-04-05 06:05:10|305.99|303.19|305.84|303.04|305.99|303.19|305.84|303.04|0
1649138730000|2022-04-05 06:05:30|305.69|302.89|305.84|303.04|305.84|303.04|305.69|302.89|0
1649138810000|2022-04-05 06:06:50|305.68|302.88|305.68|302.88|305.68|302.88|305.68|302.88|0
1649138820000|2022-04-05 06:07:00|305.84|303.04|305.84|303.04|305.84|303.04|305.84|303.04|0
1649138860000|2022-04-05 06:07:40|305.99|303.19|305.99|303.19|305.99|303.19|305.99|303.19|0
1649138870000|2022-04-05 06:07:50|306.14|303.34|306.14|303.34|306.14|303.34|306.14|303.34|0
1649138910000|2022-04-05 06:08:30|305.99|303.19|306.14|303.34|306.14|303.34|305.99|303.19|0
1649138920000|2022-04-05 06:08:40|306.29|303.49|306.29|303.49|306.29|303.49|306.29|303.49|0
1649138960000|2022-04-05 06:09:20|306.44|303.64|306.44|303.64|306.44|303.64|306.44|303.64|0
1649139030000|2022-04-05 06:10:30|306.59|303.79|306.59|303.79|306.59|303.79|306.59|303.79|0
1649139050000|2022-04-05 06:10:50|306.74|303.94|306.74|303.94|306.74|303.94|306.74|303.94|0
1649139060000|2022-04-05 06:11:00|306.59|303.79|306.59|303.79|306.59|303.79|306.59|303.79|0
1649139080000|2022-04-05 06:11:20|306.74|303.94|306.74|303.94|306.74|303.94|306.74|303.94|0
1649139100000|2022-04-05 06:11:40|306.59|303.79|306.59|303.79|306.59|303.79|306.59|303.79|0
1649139110000|2022-04-05 06:11:50|306.74|303.94|306.74|303.94|306.74|303.94|306.74|303.94|0
1649139120000|2022-04-05 06:12:00|306.59|303.79|306.59|303.79|306.59|303.79|306.59|303.79|0
1649139130000|2022-04-05 06:12:10|306.74|303.94|306.74|303.94|306.74|303.94|306.74|303.94|0
1649139140000|2022-04-05 06:12:20|306.89|304.09|306.89|304.09|306.89|304.09|306.89|304.09|0
1649139160000|2022-04-05 06:12:40|306.97|304.17|306.97|304.17|306.97|304.17|306.97|304.17|0
1649139170000|2022-04-05 06:12:50|307.04|304.24|307.04|304.24|307.04|304.24|307.04|304.24|0
1649139190000|2022-04-05 06:13:10|307.19|304.39|307.35|304.55|307.35|304.55|307.19|304.39|0
1649139250000|2022-04-05 06:14:10|307.5|304.7|307.5|304.7|307.5|304.7|307.5|304.7|0
1649139260000|2022-04-05 06:14:20|307.65|304.85|307.58|304.78|307.65|304.85|307.58|304.78|0
1649139270000|2022-04-05 06:14:30|307.5|304.7|307.5|304.7|307.5|304.7|307.5|304.7|0
1649139290000|2022-04-05 06:14:50|307.65|304.85|307.65|304.85|307.65|304.85|307.65|304.85|0
1649139300000|2022-04-05 06:15:00|307.8|305|307.95|305.15|307.95|305.15|307.8|305|0
1649139310000|2022-04-05 06:15:10|307.8|305|307.8|305|307.8|305|307.8|305|0
1649139330000|2022-04-05 06:15:30|307.95|305.15|307.95|305.15|307.95|305.15|307.95|305.15|0
1649139340000|2022-04-05 06:15:40|307.8|305|307.8|305|307.8|305|307.8|305|0
1649139360000|2022-04-05 06:16:00|307.95|305.15|307.95|305.15|307.95|305.15|307.95|305.15|0
1649139380000|2022-04-05 06:16:20|307.88|305.08|307.88|305.08|307.88|305.08|307.88|305.08|0
1649139390000|2022-04-05 06:16:30|307.8|305|307.8|305|307.8|305|307.73|304.93|0
1649139440000|2022-04-05 06:17:20|307.95|305.15|307.95|305.15|307.95|305.15|307.95|305.15|0
1649139490000|2022-04-05 06:18:10|307.8|305|307.8|305|307.8|305|307.8|305|0
1649139510000|2022-04-05 06:18:30|307.95|305.15|307.95|305.15|307.95|305.15|307.95|305.15|0
1649139520000|2022-04-05 06:18:40|308.1|305.3|308.03|305.23|308.1|305.3|307.95|305.15|0
1649139530000|2022-04-05 06:18:50|308.1|305.3|307.95|305.15|308.1|305.3|307.95|305.15|0
1649139540000|2022-04-05 06:19:00|308.1|305.3|308.1|305.3|308.1|305.3|308.03|305.23|0
1649139550000|2022-04-05 06:19:10|307.95|305.15|308.1|305.3|308.1|305.3|307.95|305.15|0
1649139560000|2022-04-05 06:19:20|308.25|305.45|308.25|305.45|308.25|305.45|308.25|305.45|0
1649139570000|2022-04-05 06:19:30|308.4|305.6|308.4|305.6|308.4|305.6|308.4|305.6|0
1649139590000|2022-04-05 06:19:50|308.25|305.45|308.25|305.45|308.25|305.45|308.25|305.45|0
1649139600000|2022-04-05 06:20:00|308.1|305.3|308.4|305.6|308.4|305.6|308.1|305.3|0
1649139610000|2022-04-05 06:20:10|308.56|305.76|308.4|305.6|308.56|305.76|308.4|305.6|0
1649139620000|2022-04-05 06:20:20|308.56|305.76|308.4|305.6|308.56|305.76|308.4|305.6|0
1649139630000|2022-04-05 06:20:30|308.56|305.76|309.01|306.21|309.01|306.21|308.56|305.76|0
1649139640000|2022-04-05 06:20:40|309.16|306.36|309.16|306.36|309.32|306.52|309.16|306.36|0
1649139680000|2022-04-05 06:21:20|309.01|306.21|309.01|306.21|309.01|306.21|309.01|306.21|0
1649139690000|2022-04-05 06:21:30|308.86|306.06|308.86|306.06|308.86|306.06|308.86|306.06|0
1649139730000|2022-04-05 06:22:10|308.71|305.91|308.56|305.76|308.71|305.91|308.56|305.76|0
1649139740000|2022-04-05 06:22:20|308.71|305.91|308.71|305.91|308.71|305.91|308.71|305.91|0
1649139750000|2022-04-05 06:22:30|308.56|305.76|308.4|305.6|308.56|305.76|308.4|305.6|0
1649139760000|2022-04-05 06:22:40|308.56|305.76|308.4|305.6|308.56|305.76|308.4|305.6|0
1649139770000|2022-04-05 06:22:50|308.56|305.76|308.56|305.76|308.56|305.76|308.56|305.76|0
1649139780000|2022-04-05 06:23:00|308.4|305.6|308.4|305.6|308.4|305.6|308.4|305.6|0
1649139800000|2022-04-05 06:23:20|308.55|305.75|308.55|305.75|308.55|305.75|308.55|305.75|0
1649139810000|2022-04-05 06:23:30|308.4|305.6|308.4|305.6|308.4|305.6|308.4|305.6|0
1649139820000|2022-04-05 06:23:40|308.25|305.45|308.1|305.3|308.25|305.45|308.1|305.3|0
1649139830000|2022-04-05 06:23:50|307.95|305.15|307.95|305.15|307.95|305.15|307.95|305.15|0
1649139840000|2022-04-05 06:24:00|308.1|305.3|308.1|305.3|308.1|305.3|308.1|305.3|0
1649139870000|2022-04-05 06:24:30|308.25|305.45|308.25|305.45|308.25|305.45|308.25|305.45|0
1649139880000|2022-04-05 06:24:40|308.1|305.3|308.1|305.3|308.1|305.3|308.1|305.3|0
1649139890000|2022-04-05 06:24:50|308.18|305.38|308.25|305.45|308.25|305.45|308.18|305.38|0
1649139900000|2022-04-05 06:25:00|308.18|305.38|308.25|305.45|308.25|305.45|308.18|305.38|0
1649139950000|2022-04-05 06:25:50|308.4|305.6|308.25|305.45|308.4|305.6|308.25|305.45|0
1649139960000|2022-04-05 06:26:00|308.4|305.6|308.4|305.6|308.4|305.6|308.4|305.6|0
1649139990000|2022-04-05 06:26:30|308.55|305.75|308.55|305.75|308.55|305.75|308.55|305.75|0
1649140010000|2022-04-05 06:26:50|308.71|305.91|308.71|305.91|308.71|305.91|308.71|305.91|0
1649140030000|2022-04-05 06:27:10|308.55|305.75|308.55|305.75|308.55|305.75|308.55|305.75|0
1649140080000|2022-04-05 06:28:00|308.7|305.9|308.7|305.9|308.7|305.9|308.7|305.9|0
1649140100000|2022-04-05 06:28:20|308.55|305.75|308.55|305.75|308.55|305.75|308.55|305.75|0
1649140110000|2022-04-05 06:28:30|308.4|305.6|308.4|305.6|308.4|305.6|308.4|305.6|0
1649140120000|2022-04-05 06:28:40|308.55|305.75|308.55|305.75|308.55|305.75|308.55|305.75|0
1649140130000|2022-04-05 06:28:50|308.4|305.6|308.4|305.6|308.4|305.6|308.4|305.6|0
1649140140000|2022-04-05 06:29:00|308.25|305.45|308.1|305.3|308.25|305.45|308.1|305.3|0
1649140150000|2022-04-05 06:29:10|307.95|305.15|308.1|305.3|308.1|305.3|307.95|305.15|0
1649140160000|2022-04-05 06:29:20|308.18|305.38|308.1|305.3|308.18|305.38|308.1|305.3|0
1649140170000|2022-04-05 06:29:30|308.25|305.45|308.18|305.38|308.25|305.45|308.18|305.38|0
1649140180000|2022-04-05 06:29:40|308.1|305.3|308.1|305.3|308.1|305.3|308.1|305.3|0
1649140190000|2022-04-05 06:29:50|308.02|305.22|308.1|305.3|308.1|305.3|308.02|305.22|0
1649140200000|2022-04-05 06:30:00|308.25|305.45|308.25|305.45|308.25|305.45|308.25|305.45|0
1649140210000|2022-04-05 06:30:10|308.1|305.3|308.1|305.3|308.1|305.3|308.1|305.3|0
1649140220000|2022-04-05 06:30:20|308.25|305.45|308.25|305.45|308.25|305.45|308.25|305.45|0
1649140230000|2022-04-05 06:30:30|308.18|305.38|308.25|305.45|308.25|305.45|308.18|305.38|0
1649140250000|2022-04-05 06:30:50|308.4|305.6|308.25|305.45|308.4|305.6|308.25|305.45|0
1649140290000|2022-04-05 06:31:30|308.4|305.6|308.4|305.6|308.4|305.6|308.4|305.6|0
1649140310000|2022-04-05 06:31:50|308.55|305.75|308.55|305.75|308.55|305.75|308.55|305.75|0
1649140360000|2022-04-05 06:32:40|308.4|305.6|308.4|305.6|308.4|305.6|308.4|305.6|0
1649140370000|2022-04-05 06:32:50|308.55|305.75|308.55|305.75|308.55|305.75|308.55|305.75|0
1649140380000|2022-04-05 06:33:00|308.7|305.9|308.7|305.9|308.7|305.9|308.7|305.9|0
1649140410000|2022-04-05 06:33:30|308.55|305.75|308.55|305.75|308.55|305.75|308.55|305.75|0
1649140420000|2022-04-05 06:33:40|308.4|305.6|308.4|305.6|308.48|305.68|308.4|305.6|0
1649140430000|2022-04-05 06:33:50|308.55|305.75|308.4|305.6|308.55|305.75|308.4|305.6|0
1649140440000|2022-04-05 06:34:00|308.48|305.68|308.4|305.6|308.48|305.68|308.4|305.6|0
1649140460000|2022-04-05 06:34:20|308.48|305.68|308.4|305.6|308.48|305.68|308.4|305.6|0
1649140470000|2022-04-05 06:34:30|308.25|305.45|308.25|305.45|308.4|305.6|308.25|305.45|0
1649140480000|2022-04-05 06:34:40|308.09|305.29|308.09|305.29|308.09|305.29|308.09|305.29|0
1649140490000|2022-04-05 06:34:50|308.25|305.45|308.17|305.37|308.25|305.45|308.17|305.37|0
1649140500000|2022-04-05 06:35:00|308.09|305.29|308.09|305.29|308.09|305.29|308.09|305.29|0
1649140520000|2022-04-05 06:35:20|308.17|305.37|308.09|305.29|308.17|305.37|308.09|305.29|0
1649140560000|2022-04-05 06:36:00|308.17|305.37|308.09|305.29|308.17|305.37|308.09|305.29|0
1649140580000|2022-04-05 06:36:20|308.17|305.37|308.17|305.37|308.17|305.37|308.17|305.37|0
1649140590000|2022-04-05 06:36:30|308.25|305.45|308.25|305.45|308.25|305.45|308.25|305.45|0
1649140610000|2022-04-05 06:36:50|308.4|305.6|308.4|305.6|308.4|305.6|308.4|305.6|0
1649140620000|2022-04-05 06:37:00|308.25|305.45|308.25|305.45|308.25|305.45|308.25|305.45|0
1649140650000|2022-04-05 06:37:30|308.09|305.29|308.09|305.29|308.09|305.29|308.09|305.29|0
1649140670000|2022-04-05 06:37:50|308.25|305.45|308.25|305.45|308.4|305.6|308.25|305.45|0
1649140680000|2022-04-05 06:38:00|308.32|305.52|308.25|305.45|308.4|305.6|308.25|305.45|0
1649140690000|2022-04-05 06:38:10|308.17|305.37|308.17|305.37|308.17|305.37|308.17|305.37|0
1649140700000|2022-04-05 06:38:20|308.09|305.29|308.09|305.29|308.09|305.29|308.09|305.29|0
1649140710000|2022-04-05 06:38:30|308.24|305.44|308.24|305.44|308.24|305.44|308.24|305.44|0
1649140750000|2022-04-05 06:39:10|308.32|305.52|308.24|305.44|308.32|305.52|308.24|305.44|0
1649140780000|2022-04-05 06:39:40|308.4|305.6|308.24|305.44|308.4|305.6|308.24|305.44|0
1649140790000|2022-04-05 06:39:50|308.4|305.6|308.4|305.6|308.4|305.6|308.4|305.6|0
1649140810000|2022-04-05 06:40:10|308.55|305.75|308.47|305.67|308.55|305.75|308.4|305.6|0
1649140820000|2022-04-05 06:40:20|308.4|305.6|308.55|305.75|308.55|305.75|308.4|305.6|0
1649140830000|2022-04-05 06:40:30|308.4|305.6|308.55|305.75|308.55|305.75|308.4|305.6|0
1649140850000|2022-04-05 06:40:50|308.4|305.6|308.4|305.6|308.4|305.6|308.4|305.6|0
1649140860000|2022-04-05 06:41:00|308.55|305.75|308.55|305.75|308.55|305.75|308.55|305.75|0
1649140930000|2022-04-05 06:42:10|308.4|305.6|308.4|305.6|308.4|305.6|308.4|305.6|0
1649140940000|2022-04-05 06:42:20|308.55|305.75|308.55|305.75|308.55|305.75|308.55|305.75|0
1649140960000|2022-04-05 06:42:40|308.63|305.83|308.85|306.05|308.85|306.05|308.63|305.83|0
1649140970000|2022-04-05 06:42:50|309|306.2|308.85|306.05|309|306.2|308.85|306.05|0
1649140980000|2022-04-05 06:43:00|309|306.2|309|306.2|309|306.2|308.85|306.05|0
1649140990000|2022-04-05 06:43:10|308.85|306.05|308.85|306.05|308.85|306.05|308.85|306.05|0
1649141010000|2022-04-05 06:43:30|309|306.2|308.85|306.05|309|306.2|308.85|306.05|0
1649141020000|2022-04-05 06:43:40|308.93|306.13|309|306.2|309|306.2|308.85|306.05|0
1649141030000|2022-04-05 06:43:50|308.27|305.47|308.27|305.47|308.27|305.47|308.27|305.47|0
1649141040000|2022-04-05 06:44:00|308.12|305.32|308.12|305.32|308.2|305.4|308.12|305.32|0
1649141060000|2022-04-05 06:44:20|308.2|305.4|308.2|305.4|308.2|305.4|308.2|305.4|0
1649141070000|2022-04-05 06:44:30|308.12|305.32|308.27|305.47|308.27|305.47|308.12|305.32|0
1649141090000|2022-04-05 06:44:50|308.42|305.62|308.42|305.62|308.42|305.62|308.42|305.62|0
1649141120000|2022-04-05 06:45:20|308.27|305.47|308.27|305.47|308.27|305.47|308.27|305.47|0
1649141140000|2022-04-05 06:45:40|308.42|305.62|308.42|305.62|308.42|305.62|308.42|305.62|0
1649141150000|2022-04-05 06:45:50|309.6|306.8|309.6|306.8|309.6|306.8|309.6|306.8|0
1649141160000|2022-04-05 06:46:00|309.45|306.65|309.45|306.65|309.45|306.65|309.45|306.65|0
1649141180000|2022-04-05 06:46:20|309.6|306.8|309.6|306.8|309.6|306.8|309.6|306.8|0
1649141230000|2022-04-05 06:47:10|309.45|306.65|309.45|306.65|309.45|306.65|309.45|306.65|0
1649141250000|2022-04-05 06:47:30|309.3|306.5|309.3|306.5|309.3|306.5|309.3|306.5|0
1649141260000|2022-04-05 06:47:40|309.15|306.35|309.15|306.35|309.15|306.35|309.15|306.35|0
1649141270000|2022-04-05 06:47:50|309.22|306.42|309.22|306.42|309.22|306.42|309.22|306.42|0
1649141280000|2022-04-05 06:48:00|309.3|306.5|309.3|306.5|309.3|306.5|309.3|306.5|0
1649141290000|2022-04-05 06:48:10|309.22|306.42|309.14|306.34|309.22|306.42|309.14|306.34|0
1649141300000|2022-04-05 06:48:20|309.3|306.5|309.3|306.5|309.3|306.5|309.3|306.5|0
1649141310000|2022-04-05 06:48:30|309.14|306.34|309.14|306.34|309.14|306.34|309.14|306.34|0
1649141330000|2022-04-05 06:48:50|308.99|306.19|308.99|306.19|308.99|306.19|308.99|306.19|0
1649141340000|2022-04-05 06:49:00|309.14|306.34|308.99|306.19|309.14|306.34|308.99|306.19|0
1649141360000|2022-04-05 06:49:20|309.14|306.34|308.99|306.19|309.14|306.34|308.99|306.19|0
1649141370000|2022-04-05 06:49:30|309.07|306.27|309.07|306.27|309.07|306.27|309.07|306.27|0
1649141380000|2022-04-05 06:49:40|309.14|306.34|308.99|306.19|309.14|306.34|308.99|306.19|0
1649141420000|2022-04-05 06:50:20|308.92|306.12|308.99|306.19|308.99|306.19|308.92|306.12|0
1649141440000|2022-04-05 06:50:40|309.14|306.34|309.14|306.34|309.14|306.34|309.14|306.34|0
1649141460000|2022-04-05 06:51:00|308.99|306.19|308.99|306.19|308.99|306.19|308.99|306.19|0
1649141470000|2022-04-05 06:51:10|309.14|306.34|308.99|306.19|309.14|306.34|308.99|306.19|0
1649141480000|2022-04-05 06:51:20|309.07|306.27|308.99|306.19|309.07|306.27|308.99|306.19|0
1649141490000|2022-04-05 06:51:30|309.14|306.34|309.14|306.34|309.14|306.34|309.14|306.34|0
1649141510000|2022-04-05 06:51:50|309.22|306.42|309.3|306.5|309.3|306.5|309.22|306.42|0
1649141520000|2022-04-05 06:52:00|309.22|306.42|309.14|306.34|309.22|306.42|309.07|306.27|0
1649141530000|2022-04-05 06:52:10|309.3|306.5|309.14|306.34|309.3|306.5|309.14|306.34|0
1649141540000|2022-04-05 06:52:20|308.99|306.19|308.99|306.19|308.99|306.19|308.99|306.19|0
1649141550000|2022-04-05 06:52:30|309.14|306.34|309.14|306.34|309.14|306.34|309.14|306.34|0
1649141570000|2022-04-05 06:52:50|309.29|306.49|309.29|306.49|309.29|306.49|309.14|306.34|0
1649141580000|2022-04-05 06:53:00|309.14|306.34|308.99|306.19|309.14|306.34|308.99|306.19|0
1649141590000|2022-04-05 06:53:10|309.22|306.42|309.22|306.42|309.22|306.42|309.14|306.34|0
1649141600000|2022-04-05 06:53:20|309.14|306.34|309.14|306.34|309.14|306.34|309.07|306.27|0
1649141620000|2022-04-05 06:53:40|309.29|306.49|309.29|306.49|309.29|306.49|309.29|306.49|0
1649141630000|2022-04-05 06:53:50|309.37|306.57|309.45|306.65|309.45|306.65|309.37|306.57|0
1649141640000|2022-04-05 06:54:00|309.29|306.49|309.29|306.49|309.29|306.49|309.22|306.42|0
1649141650000|2022-04-05 06:54:10|309.14|306.34|309.14|306.34|309.14|306.34|309.14|306.34|0
1649141660000|2022-04-05 06:54:20|308.99|306.19|308.92|306.12|308.99|306.19|308.92|306.12|0
1649141670000|2022-04-05 06:54:30|308.99|306.19|308.99|306.19|308.99|306.19|308.92|306.12|0
1649141700000|2022-04-05 06:55:00|308.69|305.89|308.92|306.12|308.99|306.19|308.69|305.89|0
1649141710000|2022-04-05 06:55:10|308.84|306.04|309.14|306.34|309.14|306.34|308.84|306.04|0
1649141730000|2022-04-05 06:55:30|309.29|306.49|309.14|306.34|309.29|306.49|309.14|306.34|0
1649141740000|2022-04-05 06:55:40|309.29|306.49|309.29|306.49|309.29|306.49|309.29|306.49|0
1649141750000|2022-04-05 06:55:50|309.22|306.42|309.22|306.42|309.22|306.42|309.14|306.34|0
1649141760000|2022-04-05 06:56:00|309.29|306.49|309.29|306.49|309.29|306.49|309.29|306.49|0
1649141770000|2022-04-05 06:56:10|309.45|306.65|309.6|306.8|309.6|306.8|309.45|306.65|0
1649141790000|2022-04-05 06:56:30|309.45|306.65|309.45|306.65|309.45|306.65|309.45|306.65|0
1649141800000|2022-04-05 06:56:40|309.29|306.49|309.29|306.49|309.29|306.49|309.29|306.49|0
1649141810000|2022-04-05 06:56:50|309.37|306.57|309.29|306.49|309.37|306.57|309.29|306.49|0
1649141820000|2022-04-05 06:57:00|309.44|306.64|309.29|306.49|309.44|306.64|309.29|306.49|0
1649141830000|2022-04-05 06:57:10|309.37|306.57|309.44|306.64|309.44|306.64|309.29|306.49|0
1649141840000|2022-04-05 06:57:20|309.6|306.8|309.6|306.8|309.6|306.8|309.6|306.8|0
1649141880000|2022-04-05 06:58:00|309.52|306.72|309.52|306.72|309.52|306.72|309.52|306.72|0
1649141890000|2022-04-05 06:58:10|309.75|306.95|309.44|306.64|309.75|306.95|309.44|306.64|0
1649141900000|2022-04-05 06:58:20|309.6|306.8|309.9|307.1|309.9|307.1|309.6|306.8|0
1649141920000|2022-04-05 06:58:40|309.75|306.95|309.75|306.95|309.75|306.95|309.75|306.95|0
1649141930000|2022-04-05 06:58:50|309.9|307.1|309.9|307.1|309.9|307.1|309.9|307.1|0
1649141940000|2022-04-05 06:59:00|309.83|307.03|309.75|306.95|309.83|307.03|309.75|306.95|0
1649141970000|2022-04-05 06:59:30|309.44|306.64|309.44|306.64|309.44|306.64|309.44|306.64|0
1649141980000|2022-04-05 06:59:40|309.29|306.49|309.29|306.49|309.29|306.49|309.29|306.49|0
1649141990000|2022-04-05 06:59:50|309.14|306.34|309.14|306.34|309.14|306.34|309.14|306.34|0
1649142000000|2022-04-05 07:00:00|308.53|305.73|308.38|305.58|308.68|305.88|308.38|305.58|0
1649142010000|2022-04-05 07:00:10|308.23|305.43|308.38|305.58|308.38|305.58|308.23|305.43|0
1649142020000|2022-04-05 07:00:20|308.23|305.43|308.08|305.28|308.23|305.43|308.08|305.28|0
1649142030000|2022-04-05 07:00:30|308.23|305.43|308.01|305.21|308.23|305.43|308.01|305.21|0
1649142040000|2022-04-05 07:00:40|308.23|305.43|308.23|305.43|308.23|305.43|308.23|305.43|0
1649142050000|2022-04-05 07:00:50|308.38|305.58|308.38|305.58|308.53|305.73|308.38|305.58|0
1649142060000|2022-04-05 07:01:00|308.08|305.28|308.08|305.28|308.23|305.43|308.08|305.28|0
1649142070000|2022-04-05 07:01:10|307.93|305.13|307.93|305.13|307.93|305.13|307.77|304.97|0
1649142080000|2022-04-05 07:01:20|308.08|305.28|307.93|305.13|308.08|305.28|307.77|304.97|0
1649142090000|2022-04-05 07:01:30|307.77|304.97|307.62|304.82|307.77|304.97|307.62|304.82|0
1649142100000|2022-04-05 07:01:40|307.47|304.67|307.32|304.52|307.47|304.67|307.32|304.52|0
1649142110000|2022-04-05 07:01:50|307.17|304.37|307.32|304.52|307.32|304.52|307.17|304.37|0
1649142120000|2022-04-05 07:02:00|307.02|304.22|305.51|302.71|307.02|304.22|305.51|302.71|0
1649142130000|2022-04-05 07:02:10|305.66|302.86|305.21|302.41|305.66|302.86|305.06|302.26|0
1649142140000|2022-04-05 07:02:20|305.36|302.56|305.96|303.16|305.96|303.16|305.36|302.56|0
1649142150000|2022-04-05 07:02:30|305.51|302.71|305.81|303.01|305.81|303.01|305.51|302.71|0
1649142160000|2022-04-05 07:02:40|305.66|302.86|306.11|303.31|306.11|303.31|305.66|302.86|0
1649142170000|2022-04-05 07:02:50|305.96|303.16|306.26|303.46|306.26|303.46|305.96|303.16|0
1649142180000|2022-04-05 07:03:00|306.41|303.61|306.41|303.61|306.41|303.61|306.41|303.61|0
1649142190000|2022-04-05 07:03:10|306.56|303.76|306.87|304.07|306.87|304.07|306.56|303.76|0
1649142200000|2022-04-05 07:03:20|306.72|303.92|306.56|303.76|306.72|303.92|306.56|303.76|0
1649142210000|2022-04-05 07:03:30|306.64|303.84|306.41|303.61|306.64|303.84|306.41|303.61|0
1649142220000|2022-04-05 07:03:40|306.56|303.76|306.79|303.99|306.87|304.07|306.56|303.76|0
1649142230000|2022-04-05 07:03:50|306.72|303.92|307.02|304.22|307.02|304.22|306.72|303.92|0
1649142240000|2022-04-05 07:04:00|306.87|304.07|306.64|303.84|306.87|304.07|306.64|303.84|0
1649142250000|2022-04-05 07:04:10|306.71|303.91|306.71|303.91|306.71|303.91|306.64|303.84|0
1649142260000|2022-04-05 07:04:20|306.56|303.76|307.02|304.22|307.1|304.3|306.56|303.76|0
1649142270000|2022-04-05 07:04:30|307.17|304.37|307.17|304.37|307.17|304.37|307.17|304.37|0
1649142280000|2022-04-05 07:04:40|307.02|304.22|306.94|304.14|307.02|304.22|306.94|304.14|0
1649142290000|2022-04-05 07:04:50|306.87|304.07|306.87|304.07|307.02|304.22|306.87|304.07|0
1649142300000|2022-04-05 07:05:00|306.59|304.19|306.51|304.11|306.59|304.19|306.51|304.11|0
1649142310000|2022-04-05 07:05:10|306.59|304.19|306.97|304.57|306.97|304.57|306.59|304.19|0
1649142330000|2022-04-05 07:05:30|306.9|304.5|306.74|304.34|306.9|304.5|306.51|304.11|0
1649142340000|2022-04-05 07:05:40|306.67|304.27|306.67|304.27|306.82|304.42|306.67|304.27|0
1649142350000|2022-04-05 07:05:50|306.82|304.42|306.97|304.57|306.97|304.57|306.82|304.42|0
1649142360000|2022-04-05 07:06:00|307.27|304.87|307.57|305.17|307.57|305.17|307.27|304.87|0
1649142370000|2022-04-05 07:06:10|307.72|305.32|307.72|305.32|307.72|305.32|307.72|305.32|0
1649142380000|2022-04-05 07:06:20|307.88|305.48|308.03|305.63|308.03|305.63|307.88|305.48|0
1649142390000|2022-04-05 07:06:30|308.18|305.78|308.71|306.31|308.71|306.31|308.18|305.78|0
1649142400000|2022-04-05 07:06:40|308.79|306.39|308.33|305.93|308.79|306.39|308.33|305.93|0
1649142410000|2022-04-05 07:06:50|308.48|306.08|308.11|305.71|308.48|306.08|308.11|305.71|0
1649142420000|2022-04-05 07:07:00|308.18|305.78|308.41|306.01|308.41|306.01|308.11|305.71|0
1649142430000|2022-04-05 07:07:10|308.26|305.86|308.03|305.63|308.26|305.86|308.03|305.63|0
1649142440000|2022-04-05 07:07:20|307.72|305.32|307.57|305.17|307.72|305.32|307.57|305.17|0
1649142450000|2022-04-05 07:07:30|307.5|305.1|307.27|304.87|307.57|305.17|307.27|304.87|0
1649142460000|2022-04-05 07:07:40|307.2|304.8|307.12|304.72|307.27|304.87|307.12|304.72|0
1649142470000|2022-04-05 07:07:50|307.05|304.65|306.89|304.49|307.05|304.65|306.89|304.49|0
1649142480000|2022-04-05 07:08:00|306.66|304.26|306.97|304.57|306.97|304.57|306.66|304.26|0
1649142490000|2022-04-05 07:08:10|307.12|304.72|307.12|304.72|307.27|304.87|307.12|304.72|0
1649142500000|2022-04-05 07:08:20|306.97|304.57|306.97|304.57|307.05|304.65|306.97|304.57|0
1649142510000|2022-04-05 07:08:30|307.12|304.72|307.12|304.72|307.12|304.72|307.12|304.72|0
1649142520000|2022-04-05 07:08:40|307.27|304.87|307.42|305.02|307.42|305.02|307.27|304.87|0
1649142530000|2022-04-05 07:08:50|307.5|305.1|307.5|305.1|307.57|305.17|307.5|305.1|0
1649142540000|2022-04-05 07:09:00|307.57|305.17|307.57|305.17|307.57|305.17|307.57|305.17|0
1649142550000|2022-04-05 07:09:10|307.42|305.02|307.57|305.17|307.57|305.17|307.42|305.02|0
1649142560000|2022-04-05 07:09:20|307.5|305.1|307.57|305.17|307.57|305.17|307.5|305.1|0
1649142570000|2022-04-05 07:09:30|307.42|305.02|307.12|304.72|307.42|305.02|307.12|304.72|0
1649142580000|2022-04-05 07:09:40|307.42|305.02|307.57|305.17|307.57|305.17|307.42|305.02|0
1649142590000|2022-04-05 07:09:50|307.5|305.1|307.5|305.1|307.5|305.1|307.42|305.02|0
1649142600000|2022-04-05 07:10:00|307.12|304.72|307.12|304.72|307.2|304.8|307.12|304.72|0
1649142610000|2022-04-05 07:10:10|307.27|304.87|307.42|305.02|307.42|305.02|307.27|304.87|0
1649142620000|2022-04-05 07:10:20|307.57|305.17|307.12|304.72|307.57|305.17|307.12|304.72|0
1649142630000|2022-04-05 07:10:30|307.27|304.87|307.35|304.95|307.35|304.95|307.27|304.87|0
1649142640000|2022-04-05 07:10:40|307.27|304.87|306.51|304.11|307.27|304.87|306.51|304.11|0
1649142650000|2022-04-05 07:10:50|306.36|303.96|306.36|303.96|306.36|303.96|306.36|303.96|0
1649142660000|2022-04-05 07:11:00|306.81|304.41|306.97|304.57|306.97|304.57|306.81|304.41|0
1649142670000|2022-04-05 07:11:10|306.81|304.41|306.66|304.26|306.81|304.41|306.51|304.11|0
1649142680000|2022-04-05 07:11:20|306.59|304.19|306.97|304.57|306.97|304.57|306.51|304.11|0
1649142690000|2022-04-05 07:11:30|307.12|304.72|307.42|305.02|307.42|305.02|307.12|304.72|0
1649142700000|2022-04-05 07:11:40|307.27|304.87|307.42|305.02|307.42|305.02|307.27|304.87|0
1649142710000|2022-04-05 07:11:50|307.5|305.1|307.42|305.02|307.57|305.17|307.42|305.02|0
1649142720000|2022-04-05 07:12:00|307.5|305.1|307.5|305.1|307.5|305.1|307.5|305.1|0
1649142730000|2022-04-05 07:12:10|307.72|305.32|307.5|305.1|307.72|305.32|307.5|305.1|0
1649142740000|2022-04-05 07:12:20|307.57|305.17|307.87|305.47|307.87|305.47|307.57|305.17|0
1649142750000|2022-04-05 07:12:30|308.18|305.78|308.18|305.78|308.18|305.78|308.18|305.78|0
1649142760000|2022-04-05 07:12:40|308.93|306.53|308.86|306.46|309.09|306.69|308.63|306.23|0
1649142770000|2022-04-05 07:12:50|308.93|306.53|309.09|306.69|309.09|306.69|308.78|306.38|0
1649142780000|2022-04-05 07:13:00|309.24|306.84|309.09|306.69|309.24|306.84|308.93|306.53|0
1649142790000|2022-04-05 07:13:10|309.17|306.77|309.09|306.69|309.17|306.77|309.09|306.69|0
1649142800000|2022-04-05 07:13:20|309.01|306.61|309.17|306.77|309.17|306.77|309.01|306.61|0
1649142810000|2022-04-05 07:13:30|309.63|306.75|308.87|305.99|309.63|306.75|308.72|305.84|0
1649142820000|2022-04-05 07:13:40|309.02|306.14|308.87|305.99|309.02|306.14|308.87|305.99|0
1649142830000|2022-04-05 07:13:50|308.72|305.84|308.57|305.69|308.72|305.84|308.42|305.54|0
1649142840000|2022-04-05 07:14:00|308.72|305.84|308.72|305.84|308.87|305.99|308.72|305.84|0
1649142850000|2022-04-05 07:14:10|308.8|305.92|308.57|305.69|308.8|305.92|308.57|305.69|0
1649142860000|2022-04-05 07:14:20|308.72|305.84|308.42|305.54|308.72|305.84|308.42|305.54|0
1649142880000|2022-04-05 07:14:40|308.65|305.77|308.42|305.54|308.65|305.77|308.42|305.54|0
1649142890000|2022-04-05 07:14:50|308.26|305.38|308.19|305.31|308.26|305.38|308.11|305.23|0
1649142900000|2022-04-05 07:15:00|308.26|305.38|308.34|305.46|308.34|305.46|307.96|305.08|0
1649142910000|2022-04-05 07:15:10|308.26|305.38|308.49|305.61|308.49|305.61|308.26|305.38|0
1649142920000|2022-04-05 07:15:20|308.57|305.69|308.65|305.77|308.72|305.84|308.57|305.69|0
1649142930000|2022-04-05 07:15:30|308.57|305.69|308.41|305.53|308.57|305.69|308.41|305.53|0
1649142940000|2022-04-05 07:15:40|308.87|305.99|309.02|306.14|309.02|306.14|308.87|305.99|0
1649142950000|2022-04-05 07:15:50|308.95|306.07|308.87|305.99|308.95|306.07|308.87|305.99|0
1649142960000|2022-04-05 07:16:00|308.72|305.84|308.8|305.92|308.8|305.92|308.72|305.84|0
1649142970000|2022-04-05 07:16:10|308.72|305.84|308.49|305.61|308.72|305.84|308.49|305.61|0
1649142980000|2022-04-05 07:16:20|308.57|305.69|308.26|305.38|308.57|305.69|308.26|305.38|0
1649142990000|2022-04-05 07:16:30|308.57|305.69|308.34|305.46|308.57|305.69|308.26|305.38|0
1649143000000|2022-04-05 07:16:40|308.41|305.53|308.57|305.69|308.64|305.76|308.41|305.53|0
1649143010000|2022-04-05 07:16:50|308.64|305.76|308.95|306.07|309.02|306.14|308.64|305.76|0
1649143020000|2022-04-05 07:17:00|309.02|306.14|308.72|305.84|309.02|306.14|308.72|305.84|0
1649143030000|2022-04-05 07:17:10|308.64|305.76|308.64|305.76|308.72|305.84|308.64|305.76|0
1649143040000|2022-04-05 07:17:20|308.57|305.69|308.34|305.46|308.57|305.69|308.34|305.46|0
1649143050000|2022-04-05 07:17:30|308.49|305.61|308.64|305.76|308.72|305.84|308.49|305.61|0
1649143060000|2022-04-05 07:17:40|308.87|305.99|308.87|305.99|309.02|306.14|308.87|305.99|0
1649143070000|2022-04-05 07:17:50|309.02|306.14|309.17|306.29|309.17|306.29|308.87|305.99|0
1649143080000|2022-04-05 07:18:00|309.02|306.14|309.17|306.29|309.17|306.29|309.02|306.14|0
1649143090000|2022-04-05 07:18:10|309.02|306.14|308.57|305.69|309.02|306.14|308.57|305.69|0
1649143100000|2022-04-05 07:18:20|308.49|305.61|308.26|305.38|308.49|305.61|308.26|305.38|0
1649143110000|2022-04-05 07:18:30|308.19|305.31|307.5|304.62|308.19|305.31|307.35|304.47|0
1649143120000|2022-04-05 07:18:40|307.35|304.47|307.35|304.47|307.35|304.47|307.2|304.32|0
1649143130000|2022-04-05 07:18:50|307.5|304.62|307.35|304.47|307.5|304.62|307.35|304.47|0
1649143140000|2022-04-05 07:19:00|307.2|304.32|307.35|304.47|307.35|304.47|307.2|304.32|0
1649143150000|2022-04-05 07:19:10|307.5|304.62|307.35|304.47|307.5|304.62|307.28|304.4|0
1649143160000|2022-04-05 07:19:20|307.2|304.32|307.35|304.47|307.35|304.47|307.05|304.17|0
1649143170000|2022-04-05 07:19:30|307.28|304.4|306.9|304.02|307.28|304.4|306.9|304.02|0
1649143180000|2022-04-05 07:19:40|306.75|303.87|307.05|304.17|307.05|304.17|306.75|303.87|0
1649143190000|2022-04-05 07:19:50|306.98|304.1|306.83|303.95|306.98|304.1|306.83|303.95|0
1649143200000|2022-04-05 07:20:00|306.75|303.87|306.75|303.87|306.83|303.95|306.75|303.87|0
1649143210000|2022-04-05 07:20:10|306.68|303.8|306.6|303.72|306.75|303.87|306.6|303.72|0
1649143220000|2022-04-05 07:20:20|306.52|303.64|306.29|303.41|306.6|303.72|306.29|303.41|0
1649143230000|2022-04-05 07:20:30|306.45|303.57|306.45|303.57|306.45|303.57|306.45|303.57|0
1649143240000|2022-04-05 07:20:40|306.29|303.41|306.29|303.41|306.37|303.49|306.29|303.41|0
1649143250000|2022-04-05 07:20:50|306.45|303.57|306.45|303.57|306.45|303.57|306.45|303.57|0
1649143260000|2022-04-05 07:21:00|306.52|303.64|306.6|303.72|306.75|303.87|306.52|303.64|0
1649143270000|2022-04-05 07:21:10|306.75|303.87|306.9|304.02|307.2|304.32|306.75|303.87|0
1649143280000|2022-04-05 07:21:20|307.05|304.17|306.9|304.02|307.05|304.17|306.9|304.02|0
1649143290000|2022-04-05 07:21:30|306.75|303.87|306.83|303.95|306.83|303.95|306.75|303.87|0
1649143300000|2022-04-05 07:21:40|306.9|304.02|307.05|304.17|307.05|304.17|306.9|304.02|0
1649143310000|2022-04-05 07:21:50|306.98|304.1|307.05|304.17|307.2|304.32|306.98|304.1|0
1649143320000|2022-04-05 07:22:00|306.9|304.02|307.2|304.32|307.2|304.32|306.9|304.02|0
1649143330000|2022-04-05 07:22:10|307.05|304.17|307.2|304.32|307.2|304.32|307.05|304.17|0
1649143340000|2022-04-05 07:22:20|307.65|304.77|307.5|304.62|307.65|304.77|307.5|304.62|0
1649143350000|2022-04-05 07:22:30|307.65|304.77|307.5|304.62|307.65|304.77|307.5|304.62|0
1649143360000|2022-04-05 07:22:40|307.65|304.77|307.35|304.47|307.65|304.77|307.35|304.47|0
1649143370000|2022-04-05 07:22:50|307.65|304.77|307.5|304.62|307.65|304.77|307.5|304.62|0
1649143380000|2022-04-05 07:23:00|307.43|304.55|307.2|304.32|307.43|304.55|307.2|304.32|0
1649143390000|2022-04-05 07:23:10|307.28|304.4|307.43|304.55|307.43|304.55|307.2|304.32|0
1649143400000|2022-04-05 07:23:20|307.05|304.17|307.2|304.32|307.2|304.32|307.05|304.17|0
1649143410000|2022-04-05 07:23:30|307.05|304.17|307.05|304.17|307.05|304.17|306.98|304.1|0
1649143420000|2022-04-05 07:23:40|306.98|304.1|306.9|304.02|307.05|304.17|306.9|304.02|0
1649143430000|2022-04-05 07:23:50|306.83|303.95|306.83|303.95|306.9|304.02|306.83|303.95|0
1649143440000|2022-04-05 07:24:00|306.9|304.02|307.05|304.17|307.05|304.17|306.9|304.02|0
1649143450000|2022-04-05 07:24:10|306.98|304.1|306.9|304.02|306.98|304.1|306.75|303.87|0
1649143460000|2022-04-05 07:24:20|307.05|304.17|307.05|304.17|307.05|304.17|307.05|304.17|0
1649143470000|2022-04-05 07:24:30|306.75|303.87|306.67|303.79|306.75|303.87|306.6|303.72|0
1649143480000|2022-04-05 07:24:40|306.82|303.94|307.05|304.17|307.05|304.17|306.82|303.94|0
1649143490000|2022-04-05 07:24:50|306.98|304.1|307.05|304.17|307.05|304.17|306.98|304.1|0
1649143500000|2022-04-05 07:25:00|306.98|304.1|306.9|304.02|307.05|304.17|306.9|304.02|0
1649143510000|2022-04-05 07:25:10|307.05|304.17|307.5|304.62|307.5|304.62|306.98|304.1|0
1649143520000|2022-04-05 07:25:20|307.65|304.77|307.5|304.62|307.65|304.77|307.43|304.55|0
1649143530000|2022-04-05 07:25:30|307.58|304.7|307.58|304.7|307.58|304.7|307.5|304.62|0
1649143540000|2022-04-05 07:25:40|307.5|304.62|307.28|304.4|307.5|304.62|307.2|304.32|0
1649143550000|2022-04-05 07:25:50|307.13|304.25|307.2|304.32|307.2|304.32|307.13|304.25|0
1649143560000|2022-04-05 07:26:00|307.35|304.47|307.35|304.47|307.5|304.62|307.35|304.47|0
1649143570000|2022-04-05 07:26:10|307.43|304.55|307.28|304.4|307.43|304.55|307.28|304.4|0
1649143580000|2022-04-05 07:26:20|307.2|304.32|306.9|304.02|307.2|304.32|306.9|304.02|0
1649143590000|2022-04-05 07:26:30|306.75|303.87|306.9|304.02|306.9|304.02|306.75|303.87|0
1649143600000|2022-04-05 07:26:40|306.82|303.94|306.82|303.94|306.82|303.94|306.82|303.94|0
1649143610000|2022-04-05 07:26:50|306.59|303.71|306.29|303.41|306.59|303.71|306.29|303.41|0
1649143620000|2022-04-05 07:27:00|306.44|303.56|306.44|303.56|306.44|303.56|306.44|303.56|0
1649143630000|2022-04-05 07:27:10|306.29|303.41|306.29|303.41|306.44|303.56|306.29|303.41|0
1649143640000|2022-04-05 07:27:20|306.14|303.26|306.27|303.39|306.57|303.69|305.84|302.96|0
1649143650000|2022-04-05 07:27:30|306.12|303.24|304.94|302.06|306.12|303.24|304.94|302.06|0
1649143660000|2022-04-05 07:27:40|304.79|301.91|304.64|301.76|304.79|301.91|304.64|301.76|0
1649143670000|2022-04-05 07:27:50|304.48|301.6|304.94|302.06|304.94|302.06|304.48|301.6|0
1649143680000|2022-04-05 07:28:00|304.79|301.91|304.94|302.06|304.94|302.06|304.79|301.91|0
1649143690000|2022-04-05 07:28:10|305.09|302.21|305.09|302.21|305.17|302.29|305.09|302.21|0
1649143700000|2022-04-05 07:28:20|304.79|301.91|304.79|301.91|304.86|301.98|304.79|301.91|0
1649143710000|2022-04-05 07:28:30|304.94|302.06|304.79|301.91|304.94|302.06|304.79|301.91|0
1649143720000|2022-04-05 07:28:40|304.63|301.75|304.79|301.91|304.79|301.91|304.63|301.75|0
1649143730000|2022-04-05 07:28:50|304.63|301.75|304.71|301.83|304.71|301.83|304.63|301.75|0
1649143740000|2022-04-05 07:29:00|304.94|302.06|304.79|301.91|304.94|302.06|304.79|301.91|0
1649143750000|2022-04-05 07:29:10|304.86|301.98|304.94|302.06|304.94|302.06|304.79|301.91|0
1649143760000|2022-04-05 07:29:20|304.79|301.91|304.79|301.91|304.79|301.91|304.79|301.91|0
1649143770000|2022-04-05 07:29:30|304.78|301.9|304.78|301.9|304.78|301.9|304.78|301.9|0
1649143780000|2022-04-05 07:29:40|304.71|301.83|304.71|301.83|304.71|301.83|304.71|301.83|0
1649143790000|2022-04-05 07:29:50|304.63|301.75|304.94|302.06|304.94|302.06|304.63|301.75|0
1649143800000|2022-04-05 07:30:00|304.78|301.9|305.24|302.36|305.24|302.36|304.78|301.9|0
1649143810000|2022-04-05 07:30:10|305.39|302.51|305.39|302.51|305.39|302.51|305.39|302.51|0
1649143820000|2022-04-05 07:30:20|305.24|302.36|305.24|302.36|305.39|302.51|305.24|302.36|0
1649143830000|2022-04-05 07:30:30|305.39|302.51|305.24|302.36|305.39|302.51|305.24|302.36|0
1649143840000|2022-04-05 07:30:40|305.39|302.51|305.24|302.36|305.39|302.51|305.24|302.36|0
1649143850000|2022-04-05 07:30:50|305.16|302.28|304.94|302.06|305.16|302.28|304.94|302.06|0
1649143860000|2022-04-05 07:31:00|305.09|302.21|305.09|302.21|305.09|302.21|304.94|302.06|0
1649143870000|2022-04-05 07:31:10|305.24|302.36|305.24|302.36|305.24|302.36|305.24|302.36|0
1649143880000|2022-04-05 07:31:20|305.09|302.21|305.16|302.28|305.16|302.28|305.09|302.21|0
1649143890000|2022-04-05 07:31:30|304.93|302.05|305.01|302.13|305.01|302.13|304.93|302.05|0
1649143900000|2022-04-05 07:31:40|305.09|302.21|305.09|302.21|305.09|302.21|304.93|302.05|0
1649143910000|2022-04-05 07:31:50|305.24|302.36|304.78|301.9|305.24|302.36|304.78|301.9|0
1649143920000|2022-04-05 07:32:00|304.63|301.75|304.48|301.6|304.63|301.75|304.48|301.6|0
1649143930000|2022-04-05 07:32:10|304.56|301.68|304.63|301.75|304.63|301.75|304.48|301.6|0
1649143940000|2022-04-05 07:32:20|304.48|301.6|302.53|299.65|304.48|301.6|302.53|299.65|0
1649143950000|2022-04-05 07:32:30|302.98|300.1|302.98|300.1|302.98|300.1|302.83|299.95|0
1649143960000|2022-04-05 07:32:40|303.36|300.48|303.13|300.25|303.43|300.55|303.13|300.25|0
1649143970000|2022-04-05 07:32:50|303.43|300.55|302.83|299.95|303.43|300.55|302.83|299.95|0
1649143980000|2022-04-05 07:33:00|302.98|300.1|303.13|300.25|303.28|300.4|302.98|300.1|0
1649143990000|2022-04-05 07:33:10|303.28|300.4|303.28|300.4|303.28|300.4|303.13|300.25|0
1649144000000|2022-04-05 07:33:20|303.43|300.55|303.88|301|303.88|301|303.43|300.55|0
1649144010000|2022-04-05 07:33:30|303.58|300.7|303.73|300.85|303.88|301|303.58|300.7|0
1649144020000|2022-04-05 07:33:40|303.88|301|304.48|301.6|304.48|301.6|303.73|300.85|0
1649144030000|2022-04-05 07:33:50|304.33|301.45|304.48|301.6|304.48|301.6|304.33|301.45|0
1649144040000|2022-04-05 07:34:00|304.33|301.45|304.18|301.3|304.33|301.45|304.18|301.3|0
1649144050000|2022-04-05 07:34:10|303.96|301.08|304.03|301.15|304.03|301.15|303.96|301.08|0
1649144060000|2022-04-05 07:34:20|304.18|301.3|304.33|301.45|304.48|301.6|304.18|301.3|0
1649144070000|2022-04-05 07:34:30|304.18|301.3|304.03|301.15|304.26|301.38|304.03|301.15|0
1649144080000|2022-04-05 07:34:40|303.96|301.08|303.96|301.08|303.96|301.08|303.96|301.08|0
1649144090000|2022-04-05 07:34:50|304.18|301.3|303.58|300.7|304.18|301.3|303.58|300.7|0
1649144100000|2022-04-05 07:35:00|303.43|300.55|303.28|300.4|303.43|300.55|303.28|300.4|0
1649144110000|2022-04-05 07:35:10|302.98|300.1|302.91|300.03|302.98|300.1|302.83|299.95|0
1649144120000|2022-04-05 07:35:20|302.83|299.95|303.06|300.18|303.06|300.18|302.83|299.95|0
1649144130000|2022-04-05 07:35:30|302.91|300.03|302.83|299.95|302.91|300.03|302.83|299.95|0
1649144140000|2022-04-05 07:35:40|302.68|299.8|302.76|299.88|302.76|299.88|302.68|299.8|0
1649144150000|2022-04-05 07:35:50|302.68|299.8|302.38|299.5|302.68|299.8|302.38|299.5|0
1649144160000|2022-04-05 07:36:00|301.26|298.38|301.78|298.9|301.78|298.9|301.26|298.38|0
1649144170000|2022-04-05 07:36:10|301.33|298.45|301.18|298.3|301.48|298.6|301.18|298.3|0
1649144180000|2022-04-05 07:36:20|302.66|299.78|302.8|299.92|303.1|300.22|302.66|299.78|0
1649144190000|2022-04-05 07:36:30|302.95|300.07|301.91|299.03|302.95|300.07|301.76|298.88|0
1649144200000|2022-04-05 07:36:40|301.76|298.88|301.76|298.88|301.76|298.88|301.61|298.73|0
1649144210000|2022-04-05 07:36:50|301.61|298.73|302.06|299.18|302.06|299.18|301.61|298.73|0
1649144220000|2022-04-05 07:37:00|301.91|299.03|301.91|299.03|301.91|299.03|301.91|299.03|0
1649144230000|2022-04-05 07:37:10|302.06|299.18|302.29|299.41|302.36|299.48|301.91|299.03|0
1649144240000|2022-04-05 07:37:20|302.36|299.48|302.81|299.93|302.81|299.93|302.36|299.48|0
1649144250000|2022-04-05 07:37:30|302.66|299.78|302.36|299.48|302.66|299.78|302.36|299.48|0
1649144260000|2022-04-05 07:37:40|302.44|299.56|302.51|299.63|302.51|299.63|302.36|299.48|0
1649144270000|2022-04-05 07:37:50|302.66|299.78|302.51|299.63|302.66|299.78|302.51|299.63|0
1649144280000|2022-04-05 07:38:00|302.36|299.48|302.59|299.71|302.66|299.78|302.36|299.48|0
1649144290000|2022-04-05 07:38:10|302.51|299.63|302.59|299.71|302.59|299.71|302.51|299.63|0
1649144300000|2022-04-05 07:38:20|302.66|299.78|303.04|300.16|303.04|300.16|302.66|299.78|0
1649144310000|2022-04-05 07:38:30|302.89|300.01|302.89|300.01|302.89|300.01|302.81|299.93|0
1649144320000|2022-04-05 07:38:40|302.81|299.93|302.89|300.01|302.89|300.01|302.74|299.86|0
1649144330000|2022-04-05 07:38:50|302.96|300.08|303.04|300.16|303.04|300.16|302.96|300.08|0
1649144340000|2022-04-05 07:39:00|302.96|300.08|303.04|300.16|303.04|300.16|302.89|300.01|0
1649144350000|2022-04-05 07:39:10|302.81|299.93|302.96|300.08|302.96|300.08|302.66|299.78|0
1649144360000|2022-04-05 07:39:20|302.89|300.01|302.96|300.08|302.96|300.08|302.89|300.01|0
1649144370000|2022-04-05 07:39:30|302.89|300.01|302.96|300.08|302.96|300.08|302.89|300.01|0
1649144380000|2022-04-05 07:39:40|302.81|299.93|302.96|300.08|302.96|300.08|302.81|299.93|0
1649144390000|2022-04-05 07:39:50|302.74|299.86|302.59|299.71|302.74|299.86|302.51|299.63|0
1649144400000|2022-04-05 07:40:00|302.51|299.63|302.66|299.78|302.66|299.78|302.51|299.63|0
1649144410000|2022-04-05 07:40:10|302.36|299.48|302.36|299.48|302.36|299.48|302.36|299.48|0
1649144420000|2022-04-05 07:40:20|302.21|299.33|302.51|299.63|302.51|299.63|302.21|299.33|0
1649144430000|2022-04-05 07:40:30|302.59|299.71|302.81|299.93|302.81|299.93|302.51|299.63|0
1649144440000|2022-04-05 07:40:40|302.66|299.78|302.66|299.78|302.66|299.78|302.51|299.63|0
1649144450000|2022-04-05 07:40:50|302.59|299.71|302.66|299.78|302.66|299.78|302.51|299.63|0
1649144460000|2022-04-05 07:41:00|302.51|299.63|302.21|299.33|302.51|299.63|302.21|299.33|0
1649144470000|2022-04-05 07:41:10|302.14|299.26|302.06|299.18|302.14|299.26|302.06|299.18|0
1649144480000|2022-04-05 07:41:20|302.14|299.26|302.14|299.26|302.14|299.26|302.06|299.18|0
1649144490000|2022-04-05 07:41:30|302.06|299.18|302.21|299.33|302.21|299.33|302.06|299.18|0
1649144500000|2022-04-05 07:41:40|302.29|299.41|302.29|299.41|302.29|299.41|302.21|299.33|0
1649144510000|2022-04-05 07:41:50|302.36|299.48|302.21|299.33|302.51|299.63|302.21|299.33|0
1649144520000|2022-04-05 07:42:00|301.91|299.03|301.91|299.03|301.91|299.03|301.91|299.03|0
1649144530000|2022-04-05 07:42:10|302.06|299.18|301.99|299.11|302.06|299.18|301.99|299.11|0
1649144540000|2022-04-05 07:42:20|302.14|299.26|302.14|299.26|302.14|299.26|302.14|299.26|0
1649144550000|2022-04-05 07:42:30|301.91|299.03|301.91|299.03|301.91|299.03|301.91|299.03|0
1649144560000|2022-04-05 07:42:40|302.06|299.18|302.21|299.33|302.21|299.33|302.06|299.18|0
1649144570000|2022-04-05 07:42:50|302.06|299.18|301.91|299.03|302.06|299.18|301.91|299.03|0
1649144580000|2022-04-05 07:43:00|302.06|299.18|302.06|299.18|302.06|299.18|301.91|299.03|0
1649144590000|2022-04-05 07:43:10|302.21|299.33|302.21|299.33|302.21|299.33|302.06|299.18|0
1649144600000|2022-04-05 07:43:20|302.06|299.18|302.14|299.26|302.14|299.26|302.06|299.18|0
1649144610000|2022-04-05 07:43:30|302.06|299.18|302.06|299.18|302.14|299.26|302.06|299.18|0
1649144620000|2022-04-05 07:43:40|302.14|299.26|302.06|299.18|302.14|299.26|302.06|299.18|0
1649144630000|2022-04-05 07:43:50|301.91|299.03|301.91|299.03|301.91|299.03|301.76|298.88|0
1649144640000|2022-04-05 07:44:00|301.99|299.11|301.91|299.03|301.99|299.11|301.91|299.03|0
1649144650000|2022-04-05 07:44:10|302.06|299.18|301.91|299.03|302.06|299.18|301.91|299.03|0
1649144660000|2022-04-05 07:44:20|301.76|298.88|301.76|298.88|301.91|299.03|301.76|298.88|0
1649144670000|2022-04-05 07:44:30|301.91|299.03|301.84|298.96|301.91|299.03|301.84|298.96|0
1649144680000|2022-04-05 07:44:40|301.76|298.88|301.91|299.03|301.91|299.03|301.76|298.88|0
1649144690000|2022-04-05 07:44:50|301.99|299.11|302.06|299.18|302.06|299.18|301.99|299.11|0
1649144700000|2022-04-05 07:45:00|302.14|299.26|302.51|299.63|302.51|299.63|302.14|299.26|0
1649144710000|2022-04-05 07:45:10|302.66|299.78|302.36|299.48|302.66|299.78|302.36|299.48|0
1649144720000|2022-04-05 07:45:20|302.51|299.63|302.36|299.48|302.59|299.71|302.36|299.48|0
1649144730000|2022-04-05 07:45:30|302.44|299.56|302.59|299.71|302.59|299.71|302.44|299.56|0
1649144740000|2022-04-05 07:45:40|302.51|299.63|302.51|299.63|302.66|299.78|302.51|299.63|0
1649144750000|2022-04-05 07:45:50|302.66|299.78|302.51|299.63|302.66|299.78|302.51|299.63|0
1649144760000|2022-04-05 07:46:00|302.59|299.71|302.66|299.78|302.66|299.78|302.59|299.71|0
1649144770000|2022-04-05 07:46:10|302.59|299.71|302.66|299.78|302.66|299.78|302.59|299.71|0
1649144780000|2022-04-05 07:46:20|302.74|299.86|302.81|299.93|302.81|299.93|302.66|299.78|0
1649144790000|2022-04-05 07:46:30|302.74|299.86|302.81|299.93|302.81|299.93|302.66|299.78|0
1649144800000|2022-04-05 07:46:40|302.74|299.86|302.74|299.86|302.74|299.86|302.74|299.86|0
1649144810000|2022-04-05 07:46:50|302.81|299.93|302.81|299.93|302.81|299.93|302.81|299.93|0
1649144820000|2022-04-05 07:47:00|302.66|299.78|302.96|300.08|302.96|300.08|302.66|299.78|0
1649144830000|2022-04-05 07:47:10|303.04|300.16|302.96|300.08|303.04|300.16|302.96|300.08|0
1649144840000|2022-04-05 07:47:20|302.81|299.93|302.51|299.63|302.81|299.93|302.51|299.63|0
1649144850000|2022-04-05 07:47:30|302.66|299.78|302.66|299.78|302.66|299.78|302.66|299.78|0
1649144860000|2022-04-05 07:47:40|302.59|299.71|302.36|299.48|302.59|299.71|302.36|299.48|0
1649144870000|2022-04-05 07:47:50|301.91|299.03|301.99|299.11|301.99|299.11|301.76|298.88|0
1649144880000|2022-04-05 07:48:00|302.06|299.18|302.14|299.26|302.14|299.26|302.06|299.18|0
1649144890000|2022-04-05 07:48:10|301.99|299.11|302.06|299.18|302.06|299.18|301.99|299.11|0
1649144900000|2022-04-05 07:48:20|301.99|299.11|301.76|298.88|301.99|299.11|301.76|298.88|0
1649144920000|2022-04-05 07:48:40|301.69|298.81|301.31|298.43|301.69|298.81|301.31|298.43|0
1649144930000|2022-04-05 07:48:50|301.61|298.73|301.69|298.81|301.69|298.81|301.46|298.58|0
1649144940000|2022-04-05 07:49:00|301.76|298.88|301.61|298.73|301.84|298.96|301.61|298.73|0
1649144950000|2022-04-05 07:49:10|301.76|298.88|301.76|298.88|301.76|298.88|301.76|298.88|0
1649144960000|2022-04-05 07:49:20|301.61|298.73|301.76|298.88|301.76|298.88|301.61|298.73|0
1649144970000|2022-04-05 07:49:30|301.61|298.73|301.61|298.73|301.61|298.73|301.61|298.73|0
1649144980000|2022-04-05 07:49:40|301.54|298.66|301.61|298.73|301.61|298.73|301.54|298.66|0
1649144990000|2022-04-05 07:49:50|301.54|298.66|301.46|298.58|301.54|298.66|301.46|298.58|0
1649145000000|2022-04-05 07:50:00|301.61|298.73|301.91|299.03|301.91|299.03|301.61|298.73|0
1649145010000|2022-04-05 07:50:10|301.84|298.96|302.06|299.18|302.06|299.18|301.76|298.88|0
1649145020000|2022-04-05 07:50:20|302.21|299.33|302.21|299.33|302.21|299.33|302.21|299.33|0
1649145030000|2022-04-05 07:50:30|302.28|299.4|302.28|299.4|302.28|299.4|302.28|299.4|0
1649145040000|2022-04-05 07:50:40|302.36|299.48|302.36|299.48|302.36|299.48|302.36|299.48|0
1649145050000|2022-04-05 07:50:50|302.28|299.4|302.43|299.55|302.43|299.55|302.28|299.4|0
1649145060000|2022-04-05 07:51:00|302.36|299.48|302.43|299.55|302.43|299.55|302.36|299.48|0
1649145070000|2022-04-05 07:51:10|302.66|299.78|302.66|299.78|302.66|299.78|302.58|299.7|0
1649145080000|2022-04-05 07:51:20|302.58|299.7|302.66|299.78|302.66|299.78|302.51|299.63|0
1649145090000|2022-04-05 07:51:30|302.81|299.93|302.66|299.78|302.81|299.93|302.66|299.78|0
1649145100000|2022-04-05 07:51:40|302.96|300.08|303.11|300.23|303.11|300.23|302.96|300.08|0
1649145110000|2022-04-05 07:51:50|303.03|300.15|303.11|300.23|303.11|300.23|303.03|300.15|0
1649145120000|2022-04-05 07:52:00|302.96|300.08|302.96|300.08|302.96|300.08|302.88|300|0
1649145130000|2022-04-05 07:52:10|302.81|299.93|302.81|299.93|302.81|299.93|302.81|299.93|0
1649145140000|2022-04-05 07:52:20|302.96|300.08|302.96|300.08|302.96|300.08|302.96|300.08|0
1649145150000|2022-04-05 07:52:30|302.88|300|302.66|299.78|302.88|300|302.66|299.78|0
1649145160000|2022-04-05 07:52:40|302.81|299.93|302.88|300|302.96|300.08|302.81|299.93|0
1649145170000|2022-04-05 07:52:50|302.81|299.93|302.96|300.08|303.03|300.15|302.81|299.93|0
1649145180000|2022-04-05 07:53:00|303.11|300.23|302.95|300.07|303.11|300.23|302.95|300.07|0
1649145190000|2022-04-05 07:53:10|303.11|300.23|303.1|300.22|303.11|300.23|303.03|300.15|0
1649145200000|2022-04-05 07:53:20|303.03|300.15|303.1|300.22|303.1|300.22|303.03|300.15|0
1649145210000|2022-04-05 07:53:30|303.25|300.37|303.41|300.53|303.41|300.53|303.25|300.37|0
1649145220000|2022-04-05 07:53:40|303.4|300.52|303.63|300.75|303.86|300.98|303.4|300.52|0
1649145230000|2022-04-05 07:53:50|303.71|300.83|303.4|300.52|303.71|300.83|303.4|300.52|0
1649145240000|2022-04-05 07:54:00|303.33|300.45|303.4|300.52|303.48|300.6|303.33|300.45|0
1649145260000|2022-04-05 07:54:20|303.55|300.67|303.4|300.52|303.55|300.67|303.4|300.52|0
1649145270000|2022-04-05 07:54:30|303.48|300.6|303.4|300.52|303.48|300.6|303.4|300.52|0
1649145280000|2022-04-05 07:54:40|303.33|300.45|303.33|300.45|303.33|300.45|303.25|300.37|0
1649145290000|2022-04-05 07:54:50|303.4|300.52|303.1|300.22|303.4|300.52|303.1|300.22|0
1649145300000|2022-04-05 07:55:00|303.03|300.15|303.03|300.15|303.1|300.22|303.03|300.15|0
1649145310000|2022-04-05 07:55:10|303.1|300.22|303.25|300.37|303.25|300.37|303.1|300.22|0
1649145320000|2022-04-05 07:55:20|303.4|300.52|303.1|300.22|303.4|300.52|303.03|300.15|0
1649145330000|2022-04-05 07:55:30|303.18|300.3|303.03|300.15|303.18|300.3|303.03|300.15|0
1649145340000|2022-04-05 07:55:40|303.1|300.22|303.25|300.37|303.25|300.37|303.1|300.22|0
1649145350000|2022-04-05 07:55:50|303.1|300.22|303.25|300.37|303.25|300.37|303.1|300.22|0
1649145360000|2022-04-05 07:56:00|303.33|300.45|303.33|300.45|303.33|300.45|303.25|300.37|0
1649145370000|2022-04-05 07:56:10|303.18|300.3|303.18|300.3|303.18|300.3|303.1|300.22|0
1649145380000|2022-04-05 07:56:20|303.1|300.22|303.1|300.22|303.1|300.22|303.03|300.15|0
1649145390000|2022-04-05 07:56:30|302.95|300.07|303.1|300.22|303.1|300.22|302.95|300.07|0
1649145400000|2022-04-05 07:56:40|302.95|300.07|302.65|299.77|302.95|300.07|302.65|299.77|0
1649145410000|2022-04-05 07:56:50|302.8|299.92|302.8|299.92|302.8|299.92|302.8|299.92|0
1649145420000|2022-04-05 07:57:00|302.88|300|302.8|299.92|302.88|300|302.8|299.92|0
1649145430000|2022-04-05 07:57:10|302.88|300|302.8|299.92|302.88|300|302.8|299.92|0
1649145440000|2022-04-05 07:57:20|302.73|299.85|302.73|299.85|302.73|299.85|302.73|299.85|0
1649145450000|2022-04-05 07:57:30|302.8|299.92|302.35|299.47|302.8|299.92|302.35|299.47|0
1649145460000|2022-04-05 07:57:40|302.05|299.17|302.35|299.47|302.35|299.47|301.98|299.1|0
1649145470000|2022-04-05 07:57:50|302.28|299.4|302.2|299.32|302.28|299.4|302.2|299.32|0
1649145480000|2022-04-05 07:58:00|302.28|299.4|302.28|299.4|302.35|299.47|302.28|299.4|0
1649145490000|2022-04-05 07:58:10|302.35|299.47|302.35|299.47|302.35|299.47|302.35|299.47|0
1649145500000|2022-04-05 07:58:20|302.5|299.62|302.5|299.62|302.5|299.62|302.5|299.62|0
1649145510000|2022-04-05 07:58:30|302.58|299.7|302.65|299.77|302.65|299.77|302.58|299.7|0
1649145520000|2022-04-05 07:58:40|302.8|299.92|302.8|299.92|302.8|299.92|302.8|299.92|0
1649145530000|2022-04-05 07:58:50|302.88|300|302.95|300.07|303.03|300.15|302.88|300|0
1649145540000|2022-04-05 07:59:00|302.88|300|302.8|299.92|302.88|300|302.73|299.85|0
1649145550000|2022-04-05 07:59:10|302.88|300|303.18|300.3|303.18|300.3|302.88|300|0
1649145560000|2022-04-05 07:59:20|303.25|300.37|303.1|300.22|303.25|300.37|303.1|300.22|0
1649145570000|2022-04-05 07:59:30|303.18|300.3|303.1|300.22|303.25|300.37|303.1|300.22|0
1649145580000|2022-04-05 07:59:40|303.25|300.37|303.25|300.37|303.25|300.37|303.25|300.37|0
1649145590000|2022-04-05 07:59:50|303.1|300.22|303.1|300.22|303.1|300.22|303.1|300.22|0
1649145600000|2022-04-05 08:00:00|303.03|300.15|303.03|300.15|303.03|300.15|303.03|300.15|0
1649145610000|2022-04-05 08:00:10|303.1|300.22|302.65|299.77|303.18|300.3|302.65|299.77|0
1649145620000|2022-04-05 08:00:20|302.58|299.7|302.35|299.47|302.58|299.7|302.35|299.47|0
1649145630000|2022-04-05 08:00:30|302.5|299.62|302.5|299.62|302.5|299.62|302.43|299.55|0
1649145640000|2022-04-05 08:00:40|302.58|299.7|302.35|299.47|302.58|299.7|302.35|299.47|0
1649145650000|2022-04-05 08:00:50|302.43|299.55|302.65|299.77|302.65|299.77|302.43|299.55|0
1649145660000|2022-04-05 08:01:00|302.5|299.62|302.43|299.55|302.5|299.62|302.43|299.55|0
1649145670000|2022-04-05 08:01:10|302.58|299.7|302.58|299.7|302.65|299.77|302.58|299.7|0
1649145680000|2022-04-05 08:01:20|302.65|299.77|302.65|299.77|302.65|299.77|302.65|299.77|0
1649145690000|2022-04-05 08:01:30|302.88|300|302.95|300.07|302.95|300.07|302.88|300|0
1649145700000|2022-04-05 08:01:40|303.03|300.15|303.1|300.22|303.1|300.22|302.95|300.07|0
1649145710000|2022-04-05 08:01:50|303.03|300.15|303.1|300.22|303.1|300.22|302.95|300.07|0
1649145720000|2022-04-05 08:02:00|302.95|300.07|303.1|300.22|303.1|300.22|302.95|300.07|0
1649145730000|2022-04-05 08:02:10|302.95|300.07|303.1|300.22|303.1|300.22|302.95|300.07|0
1649145740000|2022-04-05 08:02:20|303.03|300.15|303.1|300.22|303.25|300.37|303.03|300.15|0
1649145750000|2022-04-05 08:02:30|303.55|300.67|303.55|300.67|303.55|300.67|303.48|300.6|0
1649145760000|2022-04-05 08:02:40|303.4|300.52|303.4|300.52|303.4|300.52|303.4|300.52|0
1649145770000|2022-04-05 08:02:50|303.55|300.67|303.4|300.52|303.55|300.67|303.4|300.52|0
1649145780000|2022-04-05 08:03:00|303.16|300.76|303.24|300.84|303.24|300.84|303.16|300.76|0
1649145790000|2022-04-05 08:03:10|303.16|300.76|303.16|300.76|303.31|300.91|303.16|300.76|0
1649145800000|2022-04-05 08:03:20|303.01|300.61|303.01|300.61|303.01|300.61|303.01|300.61|0
1649145810000|2022-04-05 08:03:30|303.16|300.76|303.16|300.76|303.16|300.76|303.16|300.76|0
1649145820000|2022-04-05 08:03:40|303.24|300.84|303.24|300.84|303.31|300.91|303.16|300.76|0
1649145830000|2022-04-05 08:03:50|303.16|300.76|303.16|300.76|303.16|300.76|303.16|300.76|0
1649145840000|2022-04-05 08:04:00|303.31|300.91|302.86|300.46|303.31|300.91|302.86|300.46|0
1649145850000|2022-04-05 08:04:10|303.01|300.61|303.16|300.76|303.16|300.76|303.01|300.61|0
1649145860000|2022-04-05 08:04:20|303.01|300.61|303.01|300.61|303.01|300.61|303.01|300.61|0
1649145870000|2022-04-05 08:04:30|303.09|300.69|303.16|300.76|303.16|300.76|303.09|300.69|0
1649145880000|2022-04-05 08:04:40|303.31|300.91|303.46|301.06|303.46|301.06|303.16|300.76|0
1649145890000|2022-04-05 08:04:50|303.61|301.21|303.61|301.21|303.61|301.21|303.61|301.21|0
1649145900000|2022-04-05 08:05:00|303.46|301.06|303.46|301.06|303.46|301.06|303.46|301.06|0
1649145910000|2022-04-05 08:05:10|303.61|301.21|303.61|301.21|303.61|301.21|303.61|301.21|0
1649145920000|2022-04-05 08:05:20|303.76|301.36|303.61|301.21|303.76|301.36|303.61|301.21|0
1649145940000|2022-04-05 08:05:40|303.46|301.06|303.46|301.06|303.46|301.06|303.46|301.06|0
1649145950000|2022-04-05 08:05:50|303.31|300.91|303.46|301.06|303.46|301.06|303.31|300.91|0
1649145960000|2022-04-05 08:06:00|303.39|300.99|303.46|301.06|303.46|301.06|303.39|300.99|0
1649145970000|2022-04-05 08:06:10|303.61|301.21|303.76|301.36|303.76|301.36|303.61|301.21|0
1649145980000|2022-04-05 08:06:20|303.61|301.21|303.61|301.21|303.61|301.21|303.61|301.21|0
1649145990000|2022-04-05 08:06:30|303.54|301.14|303.54|301.14|303.54|301.14|303.54|301.14|0
1649146000000|2022-04-05 08:06:40|303.46|301.06|303.46|301.06|303.46|301.06|303.31|300.91|0
1649146010000|2022-04-05 08:06:50|303.31|300.91|303.31|300.91|303.31|300.91|303.31|300.91|0
1649146020000|2022-04-05 08:07:00|303.16|300.76|303.01|300.61|303.16|300.76|302.86|300.46|0
1649146030000|2022-04-05 08:07:10|303.16|300.76|303.01|300.61|303.16|300.76|303.01|300.61|0
1649146040000|2022-04-05 08:07:20|303.16|300.76|303.09|300.69|303.16|300.76|303.01|300.61|0
1649146050000|2022-04-05 08:07:30|303.01|300.61|303.01|300.61|303.09|300.69|303.01|300.61|0
1649146060000|2022-04-05 08:07:40|303.16|300.76|303.24|300.84|303.24|300.84|303.16|300.76|0
1649146070000|2022-04-05 08:07:50|303.16|300.76|303.16|300.76|303.24|300.84|303.16|300.76|0
1649146080000|2022-04-05 08:08:00|303.31|300.91|303.31|300.91|303.31|300.91|303.16|300.76|0
1649146090000|2022-04-05 08:08:10|303.16|300.76|303.16|300.76|303.16|300.76|303.16|300.76|0
1649146110000|2022-04-05 08:08:30|303.24|300.84|303.01|300.61|303.24|300.84|303.01|300.61|0
1649146120000|2022-04-05 08:08:40|303.16|300.76|303.16|300.76|303.16|300.76|303.16|300.76|0
1649146130000|2022-04-05 08:08:50|303.01|300.61|303.01|300.61|303.01|300.61|303.01|300.61|0
1649146140000|2022-04-05 08:09:00|303.16|300.76|303.16|300.76|303.16|300.76|303.16|300.76|0
1649146150000|2022-04-05 08:09:10|303.01|300.61|303.01|300.61|303.09|300.69|303.01|300.61|0
1649146160000|2022-04-05 08:09:20|303.09|300.69|303.01|300.61|303.09|300.69|303.01|300.61|0
1649146180000|2022-04-05 08:09:40|303.09|300.69|303.16|300.76|303.16|300.76|303.09|300.69|0
1649146190000|2022-04-05 08:09:50|303.31|300.91|303.16|300.76|303.31|300.91|303.16|300.76|0
1649146200000|2022-04-05 08:10:00|303.09|300.69|303.09|300.69|303.16|300.76|303.09|300.69|0
1649146210000|2022-04-05 08:10:10|303.16|300.76|303.16|300.76|303.16|300.76|303.16|300.76|0
1649146220000|2022-04-05 08:10:20|303.24|300.84|303.24|300.84|303.24|300.84|303.16|300.76|0
1649146230000|2022-04-05 08:10:30|303.16|300.76|303.16|300.76|303.16|300.76|303.16|300.76|0
1649146240000|2022-04-05 08:10:40|303.01|300.61|303.16|300.76|303.16|300.76|303.01|300.61|0
1649146260000|2022-04-05 08:11:00|303.09|300.69|303.01|300.61|303.09|300.69|303.01|300.61|0
1649146270000|2022-04-05 08:11:10|303.09|300.69|303.01|300.61|303.09|300.69|303.01|300.61|0
1649146290000|2022-04-05 08:11:30|302.79|300.39|302.86|300.46|302.86|300.46|302.71|300.31|0
1649146300000|2022-04-05 08:11:40|303.01|300.61|303.01|300.61|303.01|300.61|303.01|300.61|0
1649146310000|2022-04-05 08:11:50|303.09|300.69|303.01|300.61|303.16|300.76|303.01|300.61|0
1649146320000|2022-04-05 08:12:00|303.16|300.76|303.01|300.61|303.16|300.76|303.01|300.61|0
1649146330000|2022-04-05 08:12:10|302.86|300.46|302.86|300.46|302.94|300.54|302.86|300.46|0
1649146350000|2022-04-05 08:12:30|302.93|300.53|302.93|300.53|302.93|300.53|302.93|300.53|0
1649146360000|2022-04-05 08:12:40|302.86|300.46|302.56|300.16|302.86|300.46|302.56|300.16|0
1649146370000|2022-04-05 08:12:50|302.41|300.01|302.41|300.01|302.48|300.08|302.26|299.86|0
1649146380000|2022-04-05 08:13:00|302.26|299.86|302.11|299.71|302.26|299.86|302.11|299.71|0
1649146390000|2022-04-05 08:13:10|302.26|299.86|302.41|300.01|302.41|300.01|302.26|299.86|0
1649146420000|2022-04-05 08:13:40|302.33|299.93|302.33|299.93|302.33|299.93|302.33|299.93|0
1649146440000|2022-04-05 08:14:00|302.18|299.78|302.26|299.86|302.26|299.86|302.18|299.78|0
1649146450000|2022-04-05 08:14:10|302.48|300.08|302.56|300.16|302.56|300.16|302.48|300.08|0
1649146460000|2022-04-05 08:14:20|302.48|300.08|302.41|300.01|302.48|300.08|302.41|300.01|0
1649146470000|2022-04-05 08:14:30|302.26|299.86|302.26|299.86|302.26|299.86|302.26|299.86|0
1649146480000|2022-04-05 08:14:40|302.33|299.93|302.41|300.01|302.41|300.01|302.26|299.86|0
1649146490000|2022-04-05 08:14:50|302.26|299.86|302.11|299.71|302.26|299.86|302.11|299.71|0
1649146500000|2022-04-05 08:15:00|302.26|299.86|301.96|299.56|302.26|299.86|301.96|299.56|0
1649146510000|2022-04-05 08:15:10|301.81|299.41|301.88|299.48|301.96|299.56|301.81|299.41|0
1649146520000|2022-04-05 08:15:20|301.81|299.41|301.96|299.56|301.96|299.56|301.81|299.41|0
1649146530000|2022-04-05 08:15:30|302.03|299.63|302.03|299.63|302.03|299.63|302.03|299.63|0
1649146540000|2022-04-05 08:15:40|302.11|299.71|302.11|299.71|302.11|299.71|302.03|299.63|0
1649146550000|2022-04-05 08:15:50|302.03|299.63|302.03|299.63|302.11|299.71|302.03|299.63|0
1649146560000|2022-04-05 08:16:00|302.11|299.71|302.41|300.01|302.41|300.01|302.11|299.71|0
1649146570000|2022-04-05 08:16:10|302.33|299.93|302.41|300.01|302.41|300.01|302.33|299.93|0
1649146580000|2022-04-05 08:16:20|302.26|299.86|302.41|300.01|302.41|300.01|302.26|299.86|0
1649146590000|2022-04-05 08:16:30|302.33|299.93|302.26|299.86|302.33|299.93|302.26|299.86|0
1649146600000|2022-04-05 08:16:40|302.33|299.93|302.41|300.01|302.41|300.01|302.33|299.93|0
1649146610000|2022-04-05 08:16:50|302.33|299.93|302.41|300.01|302.41|300.01|302.33|299.93|0
1649146620000|2022-04-05 08:17:00|302.26|299.86|302.4|300|302.4|300|302.26|299.86|0
1649146650000|2022-04-05 08:17:30|302.48|300.08|302.4|300|302.48|300.08|302.4|300|0
1649146660000|2022-04-05 08:17:40|302.48|300.08|302.48|300.08|302.48|300.08|302.48|300.08|0
1649146670000|2022-04-05 08:17:50|302.55|300.15|302.7|300.3|302.7|300.3|302.55|300.15|0
1649146700000|2022-04-05 08:18:20|302.85|300.45|302.85|300.45|302.85|300.45|302.85|300.45|0
1649146710000|2022-04-05 08:18:30|302.7|300.3|302.7|300.3|302.7|300.3|302.7|300.3|0
1649146730000|2022-04-05 08:18:50|302.78|300.38|302.85|300.45|302.85|300.45|302.7|300.3|0
1649146740000|2022-04-05 08:19:00|302.78|300.38|302.85|300.45|302.85|300.45|302.7|300.3|0
1649146760000|2022-04-05 08:19:20|302.78|300.38|302.85|300.45|302.85|300.45|302.78|300.38|0
1649146770000|2022-04-05 08:19:30|303.15|300.75|303.15|300.75|303.15|300.75|303.15|300.75|0
1649146780000|2022-04-05 08:19:40|303|300.6|303.15|300.75|303.15|300.75|303|300.6|0
1649146790000|2022-04-05 08:19:50|303|300.6|303|300.6|303|300.6|303|300.6|0
1649146800000|2022-04-05 08:20:00|303.15|300.75|303.15|300.75|303.15|300.75|303.15|300.75|0
1649146810000|2022-04-05 08:20:10|303|300.6|302.55|300.15|303|300.6|302.55|300.15|0
1649146820000|2022-04-05 08:20:20|302.4|300|302.55|300.15|302.55|300.15|302.4|300|0
1649146830000|2022-04-05 08:20:30|302.63|300.23|302.63|300.23|302.63|300.23|302.63|300.23|0
1649146840000|2022-04-05 08:20:40|302.55|300.15|302.55|300.15|302.55|300.15|302.55|300.15|0
1649146850000|2022-04-05 08:20:50|302.7|300.3|302.7|300.3|302.7|300.3|302.7|300.3|0
1649146860000|2022-04-05 08:21:00|302.85|300.45|302.85|300.45|302.85|300.45|302.85|300.45|0
1649146890000|2022-04-05 08:21:30|303|300.6|302.85|300.45|303|300.6|302.85|300.45|0
1649146900000|2022-04-05 08:21:40|302.78|300.38|302.78|300.38|302.78|300.38|302.78|300.38|0
1649146910000|2022-04-05 08:21:50|302.85|300.45|302.93|300.53|303|300.6|302.85|300.45|0
1649146920000|2022-04-05 08:22:00|302.85|300.45|302.85|300.45|302.85|300.45|302.85|300.45|0
1649146930000|2022-04-05 08:22:10|303|300.6|303.15|300.75|303.15|300.75|302.85|300.45|0
1649146940000|2022-04-05 08:22:20|303.23|300.83|303.23|300.83|303.23|300.83|303.23|300.83|0
1649146950000|2022-04-05 08:22:30|303.15|300.75|303.15|300.75|303.15|300.75|303.15|300.75|0
1649146960000|2022-04-05 08:22:40|303.3|300.9|303.15|300.75|303.3|300.9|303.15|300.75|0
1649146970000|2022-04-05 08:22:50|303.3|300.9|303.38|300.98|303.38|300.98|303.3|300.9|0
1649146980000|2022-04-05 08:23:00|303.3|300.9|303.23|300.83|303.3|300.9|303.23|300.83|0
1649146990000|2022-04-05 08:23:10|303.3|300.9|303|300.6|303.3|300.9|303|300.6|0
1649147000000|2022-04-05 08:23:20|303.15|300.75|303.15|300.75|303.15|300.75|303.15|300.75|0
1649147010000|2022-04-05 08:23:30|303.23|300.83|303.23|300.83|303.23|300.83|303.23|300.83|0
1649147020000|2022-04-05 08:23:40|303.15|300.75|303|300.6|303.15|300.75|303|300.6|0
1649147030000|2022-04-05 08:23:50|303.08|300.68|303.15|300.75|303.15|300.75|303.08|300.68|0
1649147040000|2022-04-05 08:24:00|303.08|300.68|303.15|300.75|303.15|300.75|303|300.6|0
1649147050000|2022-04-05 08:24:10|303|300.6|303|300.6|303|300.6|303|300.6|0
1649147060000|2022-04-05 08:24:20|303.08|300.68|303.15|300.75|303.15|300.75|303.08|300.68|0
1649147070000|2022-04-05 08:24:30|303.3|300.9|303.15|300.75|303.3|300.9|303.15|300.75|0
1649147090000|2022-04-05 08:24:50|303.3|300.9|303.15|300.75|303.3|300.9|303.15|300.75|0
1649147120000|2022-04-05 08:25:20|303|300.6|303|300.6|303|300.6|302.85|300.45|0
1649147130000|2022-04-05 08:25:30|303.15|300.75|303.45|301.05|303.45|301.05|303.15|300.75|0
1649147140000|2022-04-05 08:25:40|303.3|300.9|303.23|300.83|303.3|300.9|303.15|300.75|0
1649147150000|2022-04-05 08:25:50|303.3|300.9|303.3|300.9|303.3|300.9|303.3|300.9|0
1649147170000|2022-04-05 08:26:10|303.45|301.05|303.6|301.2|303.6|301.2|303.45|301.05|0
1649147180000|2022-04-05 08:26:20|303.45|301.05|303.45|301.05|303.45|301.05|303.45|301.05|0
1649147190000|2022-04-05 08:26:30|303.6|301.2|303.6|301.2|303.6|301.2|303.6|301.2|0
1649147200000|2022-04-05 08:26:40|303.75|301.35|303.75|301.35|303.75|301.35|303.75|301.35|0
1649147210000|2022-04-05 08:26:50|303.83|301.43|303.75|301.35|303.9|301.5|303.75|301.35|0
1649147230000|2022-04-05 08:27:10|303.68|301.28|303.75|301.35|303.75|301.35|303.68|301.28|0
1649147240000|2022-04-05 08:27:20|303.6|301.2|303.6|301.2|303.6|301.2|303.6|301.2|0
1649147250000|2022-04-05 08:27:30|303.68|301.28|303.75|301.35|303.75|301.35|303.68|301.28|0
1649147260000|2022-04-05 08:27:40|303.83|301.43|303.75|301.35|303.83|301.43|303.75|301.35|0
1649147270000|2022-04-05 08:27:50|303.83|301.43|303.9|301.5|303.9|301.5|303.83|301.43|0
1649147300000|2022-04-05 08:28:20|304.05|301.65|304.2|301.8|304.2|301.8|304.05|301.65|0
1649147310000|2022-04-05 08:28:30|304.35|301.95|304.35|301.95|304.35|301.95|304.35|301.95|0
1649147340000|2022-04-05 08:29:00|304.5|302.1|304.65|302.25|304.65|302.25|304.43|302.03|0
1649147350000|2022-04-05 08:29:10|304.96|302.56|304.8|302.4|304.96|302.56|304.8|302.4|0
1649147360000|2022-04-05 08:29:20|304.65|302.25|304.8|302.4|304.8|302.4|304.65|302.25|0
1649147400000|2022-04-05 08:30:00|304.95|302.55|304.95|302.55|304.95|302.55|304.95|302.55|0
1649147410000|2022-04-05 08:30:10|304.65|302.25|304.65|302.25|304.65|302.25|304.65|302.25|0
1649147420000|2022-04-05 08:30:20|304.8|302.4|304.8|302.4|304.8|302.4|304.8|302.4|0
1649147430000|2022-04-05 08:30:30|304.95|302.55|304.65|302.25|304.95|302.55|304.65|302.25|0
1649147450000|2022-04-05 08:30:50|304.5|302.1|304.65|302.25|304.65|302.25|304.5|302.1|0
1649147460000|2022-04-05 08:31:00|304.8|302.4|304.65|302.25|304.8|302.4|304.65|302.25|0
1649147500000|2022-04-05 08:31:40|304.73|302.33|304.8|302.4|304.8|302.4|304.65|302.25|0
1649147530000|2022-04-05 08:32:10|304.58|302.18|304.5|302.1|304.58|302.18|304.5|302.1|0
1649147540000|2022-04-05 08:32:20|304.35|301.95|304.5|302.1|304.5|302.1|304.35|301.95|0
1649147560000|2022-04-05 08:32:40|304.65|302.25|304.8|302.4|304.8|302.4|304.65|302.25|0
1649147570000|2022-04-05 08:32:50|304.88|302.48|304.8|302.4|304.95|302.55|304.8|302.4|0
1649147580000|2022-04-05 08:33:00|304.95|302.55|304.8|302.4|304.95|302.55|304.8|302.4|0
1649147590000|2022-04-05 08:33:10|304.95|302.55|305.1|302.7|305.1|302.7|304.95|302.55|0
1649147600000|2022-04-05 08:33:20|305.25|302.85|305.25|302.85|305.25|302.85|305.25|302.85|0
1649147610000|2022-04-05 08:33:30|305.41|303.01|305.25|302.85|305.41|303.01|305.25|302.85|0
1649147620000|2022-04-05 08:33:40|305.1|302.7|305.25|302.85|305.25|302.85|304.95|302.55|0
1649147630000|2022-04-05 08:33:50|304.95|302.55|305.1|302.7|305.1|302.7|304.95|302.55|0
1649147640000|2022-04-05 08:34:00|304.95|302.55|304.88|302.48|305.03|302.63|304.88|302.48|0
1649147650000|2022-04-05 08:34:10|304.8|302.4|304.88|302.48|304.95|302.55|304.8|302.4|0
1649147660000|2022-04-05 08:34:20|304.8|302.4|304.8|302.4|304.8|302.4|304.8|302.4|0
1649147670000|2022-04-05 08:34:30|304.5|302.1|304.65|302.25|304.65|302.25|304.5|302.1|0
1649147680000|2022-04-05 08:34:40|304.8|302.4|304.8|302.4|304.8|302.4|304.8|302.4|0
1649147690000|2022-04-05 08:34:50|304.65|302.25|304.8|302.4|304.95|302.55|304.65|302.25|0
1649147700000|2022-04-05 08:35:00|304.88|302.48|304.88|302.48|304.88|302.48|304.8|302.4|0
1649147710000|2022-04-05 08:35:10|304.8|302.4|304.73|302.33|304.8|302.4|304.73|302.33|0
1649147720000|2022-04-05 08:35:20|304.65|302.25|304.65|302.25|304.65|302.25|304.65|302.25|0
1649147730000|2022-04-05 08:35:30|304.58|302.18|304.65|302.25|304.65|302.25|304.58|302.18|0
1649147750000|2022-04-05 08:35:50|304.58|302.18|304.65|302.25|304.65|302.25|304.58|302.18|0
1649147760000|2022-04-05 08:36:00|304.5|302.1|304.65|302.25|304.65|302.25|304.5|302.1|0
1649147770000|2022-04-05 08:36:10|304.88|302.48|304.8|302.4|304.88|302.48|304.8|302.4|0
1649147780000|2022-04-05 08:36:20|304.95|302.55|304.8|302.4|304.95|302.55|304.8|302.4|0
1649147790000|2022-04-05 08:36:30|304.65|302.25|304.8|302.4|304.8|302.4|304.65|302.25|0
1649147800000|2022-04-05 08:36:40|304.73|302.33|304.5|302.1|304.73|302.33|304.5|302.1|0
1649147820000|2022-04-05 08:37:00|304.35|301.95|304.5|302.1|304.5|302.1|304.35|301.95|0
1649147830000|2022-04-05 08:37:10|304.43|302.03|304.35|301.95|304.43|302.03|304.35|301.95|0
1649147840000|2022-04-05 08:37:20|304.5|302.1|304.43|302.03|304.5|302.1|304.43|302.03|0
1649147850000|2022-04-05 08:37:30|304.35|301.95|304.35|301.95|304.35|301.95|304.35|301.95|0
1649147880000|2022-04-05 08:38:00|304.28|301.88|304.28|301.88|304.35|301.95|304.28|301.88|0
1649147890000|2022-04-05 08:38:10|304.2|301.8|304.2|301.8|304.2|301.8|304.2|301.8|0
1649147910000|2022-04-05 08:38:30|304.05|301.65|304.05|301.65|304.2|301.8|304.05|301.65|0
1649147920000|2022-04-05 08:38:40|304.2|301.8|304.35|301.95|304.35|301.95|304.2|301.8|0
1649147930000|2022-04-05 08:38:50|304.5|302.1|304.43|302.03|304.5|302.1|304.43|302.03|0
1649147940000|2022-04-05 08:39:00|304.5|302.1|304.5|302.1|304.5|302.1|304.35|301.95|0
1649147950000|2022-04-05 08:39:10|304.35|301.95|304.58|302.18|304.58|302.18|304.35|301.95|0
1649147960000|2022-04-05 08:39:20|304.5|302.1|304.5|302.1|304.5|302.1|304.5|302.1|0
1649147970000|2022-04-05 08:39:30|304.65|302.25|304.43|302.03|304.65|302.25|304.43|302.03|0
1649147980000|2022-04-05 08:39:40|304.5|302.1|304.5|302.1|304.5|302.1|304.5|302.1|0
1649147990000|2022-04-05 08:39:50|304.35|301.95|304.35|301.95|304.35|301.95|304.35|301.95|0
1649148000000|2022-04-05 08:40:00|304.5|302.1|304.5|302.1|304.5|302.1|304.5|302.1|0
1649148010000|2022-04-05 08:40:10|304.65|302.25|304.65|302.25|304.65|302.25|304.65|302.25|0
1649148030000|2022-04-05 08:40:30|304.5|302.1|304.5|302.1|304.5|302.1|304.43|302.03|0
1649148050000|2022-04-05 08:40:50|304.43|302.03|304.5|302.1|304.5|302.1|304.43|302.03|0
1649148060000|2022-04-05 08:41:00|304.35|301.95|304.35|301.95|304.35|301.95|304.35|301.95|0
1649148070000|2022-04-05 08:41:10|304.2|301.8|304.05|301.65|304.2|301.8|304.05|301.65|0
1649148080000|2022-04-05 08:41:20|303.97|301.57|304.05|301.65|304.05|301.65|303.97|301.57|0
1649148090000|2022-04-05 08:41:30|303.97|301.57|303.9|301.5|303.97|301.57|303.9|301.5|0
1649148100000|2022-04-05 08:41:40|304.05|301.65|304.05|301.65|304.05|301.65|304.05|301.65|0
1649148110000|2022-04-05 08:41:50|303.97|301.57|303.9|301.5|303.97|301.57|303.9|301.5|0
1649148120000|2022-04-05 08:42:00|303.75|301.35|303.75|301.35|303.75|301.35|303.75|301.35|0
1649148130000|2022-04-05 08:42:10|303.9|301.5|304.05|301.65|304.05|301.65|303.9|301.5|0
1649148140000|2022-04-05 08:42:20|303.9|301.5|303.9|301.5|303.9|301.5|303.9|301.5|0
1649148170000|2022-04-05 08:42:50|304.05|301.65|304.2|301.8|304.35|301.95|304.05|301.65|0
1649148180000|2022-04-05 08:43:00|304.35|301.95|304.35|301.95|304.35|301.95|304.35|301.95|0
1649148190000|2022-04-05 08:43:10|304.2|301.8|304.35|301.95|304.35|301.95|304.2|301.8|0
1649148200000|2022-04-05 08:43:20|304.2|301.8|304.2|301.8|304.35|301.95|304.2|301.8|0
1649148210000|2022-04-05 08:43:30|304.27|301.87|304.27|301.87|304.27|301.87|304.27|301.87|0
1649148230000|2022-04-05 08:43:50|304.2|301.8|304.35|301.95|304.35|301.95|304.2|301.8|0
1649148250000|2022-04-05 08:44:10|304.27|301.87|304.35|301.95|304.35|301.95|304.27|301.87|0
1649148260000|2022-04-05 08:44:20|304.42|302.02|304.5|302.1|304.5|302.1|304.35|301.95|0
1649148270000|2022-04-05 08:44:30|304.42|302.02|304.35|301.95|304.42|302.02|304.35|301.95|0
1649148280000|2022-04-05 08:44:40|304.27|301.87|304.35|301.95|304.35|301.95|304.27|301.87|0
1649148290000|2022-04-05 08:44:50|304.27|301.87|304.35|301.95|304.35|301.95|304.27|301.87|0
1649148300000|2022-04-05 08:45:00|304.5|302.1|304.42|302.02|304.5|302.1|304.42|302.02|0
1649148310000|2022-04-05 08:45:10|304.35|301.95|304.35|301.95|304.35|301.95|304.35|301.95|0
1649148320000|2022-04-05 08:45:20|304.27|301.87|304.5|302.1|304.5|302.1|304.27|301.87|0
1649148330000|2022-04-05 08:45:30|304.8|302.4|304.8|302.4|304.95|302.55|304.8|302.4|0
1649148340000|2022-04-05 08:45:40|304.95|302.55|304.95|302.55|304.95|302.55|304.95|302.55|0
1649148350000|2022-04-05 08:45:50|304.88|302.48|304.8|302.4|304.95|302.55|304.8|302.4|0
1649148370000|2022-04-05 08:46:10|304.88|302.48|304.8|302.4|304.88|302.48|304.8|302.4|0
1649148380000|2022-04-05 08:46:20|304.95|302.55|304.95|302.55|304.95|302.55|304.95|302.55|0
1649148400000|2022-04-05 08:46:40|304.88|302.48|304.8|302.4|304.88|302.48|304.8|302.4|0
1649148410000|2022-04-05 08:46:50|304.72|302.32|304.65|302.25|304.72|302.32|304.65|302.25|0
1649148420000|2022-04-05 08:47:00|304.8|302.4|304.65|302.25|304.8|302.4|304.65|302.25|0
1649148430000|2022-04-05 08:47:10|304.5|302.1|304.5|302.1|304.5|302.1|304.5|302.1|0
1649148440000|2022-04-05 08:47:20|304.34|301.94|304.34|301.94|304.34|301.94|304.34|301.94|0
1649148450000|2022-04-05 08:47:30|304.5|302.1|304.65|302.25|304.65|302.25|304.5|302.1|0
1649148460000|2022-04-05 08:47:40|304.8|302.4|304.8|302.4|304.8|302.4|304.8|302.4|0
1649148480000|2022-04-05 08:48:00|304.65|302.25|304.87|302.47|304.87|302.47|304.65|302.25|0
1649148490000|2022-04-05 08:48:10|304.8|302.4|304.8|302.4|304.8|302.4|304.65|302.25|0
1649148500000|2022-04-05 08:48:20|304.95|302.55|305.1|302.7|305.1|302.7|304.95|302.55|0
1649148520000|2022-04-05 08:48:40|305.25|302.85|305.18|302.78|305.25|302.85|305.18|302.78|0
1649148530000|2022-04-05 08:48:50|305.25|302.85|305.18|302.78|305.25|302.85|305.18|302.78|0
1649148540000|2022-04-05 08:49:00|305.25|302.85|305.1|302.7|305.25|302.85|305.1|302.7|0
1649148550000|2022-04-05 08:49:10|305.18|302.78|305.18|302.78|305.18|302.78|305.18|302.78|0
1649148560000|2022-04-05 08:49:20|305.1|302.7|305.18|302.78|305.18|302.78|305.1|302.7|0
1649148570000|2022-04-05 08:49:30|305.1|302.7|305.25|302.85|305.25|302.85|305.1|302.7|0
1649148590000|2022-04-05 08:49:50|305.55|303.15|303.93|301.53|305.55|303.15|303.93|301.53|0
1649148600000|2022-04-05 08:50:00|306.3|303.9|306.38|303.98|306.45|304.05|306.3|303.9|0
1649148610000|2022-04-05 08:50:10|306.45|304.05|306.45|304.05|306.45|304.05|306.45|304.05|0
1649148620000|2022-04-05 08:50:20|306.6|304.2|306.45|304.05|306.6|304.2|306.45|304.05|0
1649148630000|2022-04-05 08:50:30|306.38|303.98|306.45|304.05|306.53|304.13|306.38|303.98|0
1649148640000|2022-04-05 08:50:40|306.15|303.75|306.3|303.9|306.3|303.9|306.15|303.75|0
1649148650000|2022-04-05 08:50:50|306.23|303.83|306.15|303.75|306.23|303.83|306.15|303.75|0
1649148660000|2022-04-05 08:51:00|306.08|303.68|306|303.6|306.08|303.68|306|303.6|0
1649148670000|2022-04-05 08:51:10|305.85|303.45|305.85|303.45|306|303.6|305.85|303.45|0
1649148680000|2022-04-05 08:51:20|305.93|303.53|306|303.6|306|303.6|305.93|303.53|0
1649148700000|2022-04-05 08:51:40|305.92|303.52|306.15|303.75|306.15|303.75|305.92|303.52|0
1649148710000|2022-04-05 08:51:50|306.08|303.68|306.08|303.68|306.08|303.68|306|303.6|0
1649148720000|2022-04-05 08:52:00|306|303.6|305.92|303.52|306|303.6|305.92|303.52|0
1649148730000|2022-04-05 08:52:10|306|303.6|305.85|303.45|306|303.6|305.85|303.45|0
1649148740000|2022-04-05 08:52:20|306|303.6|306|303.6|306|303.6|306|303.6|0
1649148750000|2022-04-05 08:52:30|306.15|303.75|306.15|303.75|306.15|303.75|306.15|303.75|0
1649148760000|2022-04-05 08:52:40|306.3|303.9|306.3|303.9|306.3|303.9|306.3|303.9|0
1649148770000|2022-04-05 08:52:50|306.45|304.05|306.45|304.05|306.45|304.05|306.45|304.05|0
1649148780000|2022-04-05 08:53:00|306.3|303.9|306.3|303.9|306.45|304.05|306.3|303.9|0
1649148790000|2022-04-05 08:53:10|306.38|303.98|306.3|303.9|306.38|303.98|306.3|303.9|0
1649148820000|2022-04-05 08:53:40|306.45|304.05|306.45|304.05|306.45|304.05|306.45|304.05|0
1649148850000|2022-04-05 08:54:10|306.6|304.2|306.6|304.2|306.6|304.2|306.53|304.13|0
1649148890000|2022-04-05 08:54:50|306.45|304.05|306.6|304.2|306.6|304.2|306.45|304.05|0
1649148900000|2022-04-05 08:55:00|306.68|304.28|306.6|304.2|306.68|304.28|306.6|304.2|0
1649148920000|2022-04-05 08:55:20|306.53|304.13|306.45|304.05|306.53|304.13|306.45|304.05|0
1649148930000|2022-04-05 08:55:30|306.6|304.2|306.6|304.2|306.6|304.2|306.45|304.05|0
1649148940000|2022-04-05 08:55:40|306.45|304.05|306.45|304.05|306.45|304.05|306.3|303.9|0
1649148950000|2022-04-05 08:55:50|306.3|303.9|306.45|304.05|306.45|304.05|306.3|303.9|0
1649148970000|2022-04-05 08:56:10|306.6|304.2|306.45|304.05|306.6|304.2|306.45|304.05|0
1649148980000|2022-04-05 08:56:20|306.6|304.2|306.45|304.05|306.6|304.2|306.45|304.05|0
1649148990000|2022-04-05 08:56:30|306.6|304.2|306.6|304.2|306.6|304.2|306.6|304.2|0
1649149000000|2022-04-05 08:56:40|306.45|304.05|306.6|304.2|306.6|304.2|306.45|304.05|0
1649149010000|2022-04-05 08:56:50|306.75|304.35|306.75|304.35|306.75|304.35|306.75|304.35|0
1649149020000|2022-04-05 08:57:00|306.9|304.5|306.9|304.5|306.9|304.5|306.9|304.5|0
1649149030000|2022-04-05 08:57:10|307.05|304.65|307.05|304.65|307.05|304.65|307.05|304.65|0
1649149050000|2022-04-05 08:57:30|307.35|304.95|307.2|304.8|307.35|304.95|307.2|304.8|0
1649149060000|2022-04-05 08:57:40|307.35|304.95|307.35|304.95|307.35|304.95|307.35|304.95|0
1649149070000|2022-04-05 08:57:50|307.2|304.8|307.65|305.25|307.65|305.25|307.2|304.8|0
1649149080000|2022-04-05 08:58:00|307.5|305.1|307.5|305.1|307.65|305.25|307.5|305.1|0
1649149090000|2022-04-05 08:58:10|307.65|305.25|307.5|305.1|307.65|305.25|307.5|305.1|0
1649149110000|2022-04-05 08:58:30|307.35|304.95|307.35|304.95|307.43|305.03|307.35|304.95|0
1649149120000|2022-04-05 08:58:40|307.2|304.8|307.2|304.8|307.2|304.8|307.2|304.8|0
1649149150000|2022-04-05 08:59:10|307.28|304.88|307.28|304.88|307.28|304.88|307.28|304.88|0
1649149160000|2022-04-05 08:59:20|307.2|304.8|307.2|304.8|307.2|304.8|307.2|304.8|0
1649149200000|2022-04-05 09:00:00|307.35|304.95|307.43|305.03|307.5|305.1|307.35|304.95|0
1649149210000|2022-04-05 09:00:10|307.5|305.1|307.35|304.95|307.5|305.1|307.35|304.95|0
1649149230000|2022-04-05 09:00:30|307.28|304.88|307.35|304.95|307.35|304.95|307.28|304.88|0
1649149240000|2022-04-05 09:00:40|307.28|304.88|307.28|304.88|307.28|304.88|307.28|304.88|0
1649149250000|2022-04-05 09:00:50|307.2|304.8|307.28|304.88|307.28|304.88|307.2|304.8|0
1649149260000|2022-04-05 09:01:00|307.2|304.8|307.2|304.8|307.2|304.8|307.2|304.8|0
1649149270000|2022-04-05 09:01:10|307.35|304.95|307.35|304.95|307.35|304.95|307.35|304.95|0
1649149280000|2022-04-05 09:01:20|307.28|304.88|307.2|304.8|307.35|304.95|307.2|304.8|0
1649149290000|2022-04-05 09:01:30|307.35|304.95|307.35|304.95|307.35|304.95|307.35|304.95|0
1649149310000|2022-04-05 09:01:50|307.2|304.8|307.2|304.8|307.2|304.8|307.2|304.8|0
1649149330000|2022-04-05 09:02:10|307.05|304.65|307.05|304.65|307.05|304.65|307.05|304.65|0
1649149340000|2022-04-05 09:02:20|307.2|304.8|307.2|304.8|307.2|304.8|307.2|304.8|0
1649149350000|2022-04-05 09:02:30|307.05|304.65|307.2|304.8|307.2|304.8|307.05|304.65|0
1649149360000|2022-04-05 09:02:40|307.35|304.95|307.35|304.95|307.35|304.95|307.35|304.95|0
1649149370000|2022-04-05 09:02:50|307.5|305.1|307.5|305.1|307.5|305.1|307.35|304.95|0
1649149380000|2022-04-05 09:03:00|307.65|305.25|307.65|305.25|307.65|305.25|307.65|305.25|0
1649149390000|2022-04-05 09:03:10|307.5|305.1|307.5|305.1|307.5|305.1|307.5|305.1|0
1649149400000|2022-04-05 09:03:20|307.65|305.25|307.65|305.25|307.65|305.25|307.65|305.25|0
1649149410000|2022-04-05 09:03:30|307.73|305.33|307.73|305.33|307.73|305.33|307.73|305.33|0
1649149420000|2022-04-05 09:03:40|307.65|305.25|307.5|305.1|307.65|305.25|307.5|305.1|0
1649149440000|2022-04-05 09:04:00|307.35|304.95|307.35|304.95|307.35|304.95|307.35|304.95|0
1649149450000|2022-04-05 09:04:10|307.2|304.8|307.2|304.8|307.2|304.8|307.2|304.8|0
1649149460000|2022-04-05 09:04:20|307.28|304.88|307.35|304.95|307.35|304.95|307.28|304.88|0
1649149470000|2022-04-05 09:04:30|307.2|304.8|307.28|304.88|307.28|304.88|307.2|304.8|0
1649149480000|2022-04-05 09:04:40|307.2|304.8|307.35|304.95|307.35|304.95|307.2|304.8|0
1649149490000|2022-04-05 09:04:50|307.5|305.1|307.43|305.03|307.5|305.1|307.43|305.03|0
1649149500000|2022-04-05 09:05:00|307.35|304.95|307.28|304.88|307.35|304.95|307.28|304.88|0
1649149510000|2022-04-05 09:05:10|307.35|304.95|307.28|304.88|307.35|304.95|307.28|304.88|0
1649149520000|2022-04-05 09:05:20|307.2|304.8|307.05|304.65|307.2|304.8|307.05|304.65|0
1649149530000|2022-04-05 09:05:30|306.9|304.5|306.9|304.5|306.9|304.5|306.9|304.5|0
1649149540000|2022-04-05 09:05:40|307.05|304.65|307.05|304.65|307.05|304.65|307.05|304.65|0
1649149550000|2022-04-05 09:05:50|307.13|304.73|307.2|304.8|307.2|304.8|307.13|304.73|0
1649149560000|2022-04-05 09:06:00|307.35|304.95|307.2|304.8|307.35|304.95|307.2|304.8|0
1649149570000|2022-04-05 09:06:10|307.05|304.65|306.97|304.57|307.05|304.65|306.97|304.57|0
1649149580000|2022-04-05 09:06:20|307.05|304.65|306.9|304.5|307.05|304.65|306.9|304.5|0
1649149590000|2022-04-05 09:06:30|306.97|304.57|306.9|304.5|306.97|304.57|306.9|304.5|0
1649149600000|2022-04-05 09:06:40|307.05|304.65|307.05|304.65|307.05|304.65|306.9|304.5|0
1649149610000|2022-04-05 09:06:50|306.97|304.57|306.9|304.5|307.05|304.65|306.9|304.5|0
1649149620000|2022-04-05 09:07:00|306.82|304.42|307.05|304.65|307.05|304.65|306.82|304.42|0
1649149630000|2022-04-05 09:07:10|307.12|304.72|307.05|304.65|307.12|304.72|307.05|304.65|0
1649149640000|2022-04-05 09:07:20|306.97|304.57|306.89|304.49|306.97|304.57|306.89|304.49|0
1649149650000|2022-04-05 09:07:30|306.97|304.57|306.97|304.57|306.97|304.57|306.97|304.57|0
1649149660000|2022-04-05 09:07:40|306.89|304.49|307.05|304.65|307.05|304.65|306.89|304.49|0
1649149670000|2022-04-05 09:07:50|306.89|304.49|307.2|304.8|307.2|304.8|306.89|304.49|0
1649149680000|2022-04-05 09:08:00|307.05|304.65|306.89|304.49|307.05|304.65|306.89|304.49|0
1649149700000|2022-04-05 09:08:20|307.05|304.65|307.12|304.72|307.12|304.72|307.05|304.65|0
1649149710000|2022-04-05 09:08:30|307.05|304.65|306.74|304.34|307.05|304.65|306.74|304.34|0
1649149720000|2022-04-05 09:08:40|306.89|304.49|306.74|304.34|306.89|304.49|306.74|304.34|0
1649149740000|2022-04-05 09:09:00|306.89|304.49|306.89|304.49|306.89|304.49|306.89|304.49|0
1649149750000|2022-04-05 09:09:10|306.74|304.34|306.74|304.34|306.74|304.34|306.74|304.34|0
1649149780000|2022-04-05 09:09:40|306.89|304.49|306.89|304.49|307.04|304.64|306.89|304.49|0
1649149790000|2022-04-05 09:09:50|307.04|304.64|307.04|304.64|307.04|304.64|307.04|304.64|0
1649149810000|2022-04-05 09:10:10|306.97|304.57|306.89|304.49|306.97|304.57|306.89|304.49|0
1649149870000|2022-04-05 09:11:10|307.04|304.64|307.04|304.64|307.04|304.64|307.04|304.64|0
1649149880000|2022-04-05 09:11:20|306.89|304.49|306.89|304.49|306.89|304.49|306.89|304.49|0
1649149910000|2022-04-05 09:11:50|307.04|304.64|307.04|304.64|307.04|304.64|307.04|304.64|0
1649149920000|2022-04-05 09:12:00|306.97|304.57|307.04|304.64|307.04|304.64|306.97|304.57|0
1649149940000|2022-04-05 09:12:20|306.97|304.57|306.89|304.49|307.04|304.64|306.89|304.49|0
1649149950000|2022-04-05 09:12:30|306.82|304.42|306.82|304.42|306.82|304.42|306.82|304.42|0
1649149960000|2022-04-05 09:12:40|306.89|304.49|306.89|304.49|306.89|304.49|306.89|304.49|0
1649149970000|2022-04-05 09:12:50|306.82|304.42|306.89|304.49|306.97|304.57|306.82|304.42|0
1649149980000|2022-04-05 09:13:00|307.04|304.64|307.04|304.64|307.04|304.64|307.04|304.64|0
1649149990000|2022-04-05 09:13:10|306.89|304.49|307.04|304.64|307.04|304.64|306.89|304.49|0
1649150010000|2022-04-05 09:13:30|306.89|304.49|306.89|304.49|306.89|304.49|306.89|304.49|0
1649150040000|2022-04-05 09:14:00|307.04|304.64|307.04|304.64|307.04|304.64|307.04|304.64|0
1649150070000|2022-04-05 09:14:30|307.19|304.79|307.04|304.64|307.19|304.79|307.04|304.64|0
1649150080000|2022-04-05 09:14:40|306.97|304.57|306.97|304.57|306.97|304.57|306.97|304.57|0
1649150090000|2022-04-05 09:14:50|306.89|304.49|306.89|304.49|306.89|304.49|306.89|304.49|0
1649150120000|2022-04-05 09:15:20|306.97|304.57|306.97|304.57|306.97|304.57|306.97|304.57|0
1649150130000|2022-04-05 09:15:30|306.89|304.49|306.89|304.49|306.89|304.49|306.89|304.49|0
1649150140000|2022-04-05 09:15:40|306.74|304.34|306.74|304.34|306.82|304.42|306.74|304.34|0
1649150150000|2022-04-05 09:15:50|306.82|304.42|306.82|304.42|306.89|304.49|306.82|304.42|0
1649150160000|2022-04-05 09:16:00|306.89|304.49|306.89|304.49|306.89|304.49|306.89|304.49|0
1649150180000|2022-04-05 09:16:20|307.04|304.64|307.19|304.79|307.19|304.79|307.04|304.64|0
1649150190000|2022-04-05 09:16:30|307.12|304.72|307.27|304.87|307.27|304.87|307.12|304.72|0
1649150200000|2022-04-05 09:16:40|307.34|304.94|307.34|304.94|307.49|305.09|307.34|304.94|0
1649150220000|2022-04-05 09:17:00|307.49|305.09|307.49|305.09|307.49|305.09|307.49|305.09|0
1649150240000|2022-04-05 09:17:20|307.34|304.94|307.34|304.94|307.34|304.94|307.34|304.94|0
1649150250000|2022-04-05 09:17:30|307.49|305.09|307.34|304.94|307.49|305.09|307.34|304.94|0
1649150260000|2022-04-05 09:17:40|307.42|305.02|307.42|305.02|307.49|305.09|307.42|305.02|0
1649150270000|2022-04-05 09:17:50|307.34|304.94|307.34|304.94|307.34|304.94|307.34|304.94|0
1649150280000|2022-04-05 09:18:00|307.19|304.79|307.34|304.94|307.42|305.02|307.19|304.79|0
1649150310000|2022-04-05 09:18:30|307.27|304.87|307.27|304.87|307.27|304.87|307.27|304.87|0
1649150330000|2022-04-05 09:18:50|307.34|304.94|307.27|304.87|307.34|304.94|307.27|304.87|0
1649150340000|2022-04-05 09:19:00|307.34|304.94|307.34|304.94|307.34|304.94|307.34|304.94|0
1649150350000|2022-04-05 09:19:10|307.27|304.87|307.27|304.87|307.27|304.87|307.27|304.87|0
1649150360000|2022-04-05 09:19:20|307.19|304.79|307.19|304.79|307.19|304.79|307.19|304.79|0
1649150370000|2022-04-05 09:19:30|307.34|304.94|307.34|304.94|307.34|304.94|307.34|304.94|0
1649150400000|2022-04-05 09:20:00|307.27|304.87|307.27|304.87|307.27|304.87|307.27|304.87|0
1649150410000|2022-04-05 09:20:10|307.04|304.64|307.04|304.64|307.04|304.64|307.04|304.64|0
1649150430000|2022-04-05 09:20:30|307.19|304.79|307.19|304.79|307.19|304.79|307.19|304.79|0
1649150440000|2022-04-05 09:20:40|307.04|304.64|307.19|304.79|307.19|304.79|307.04|304.64|0
1649150450000|2022-04-05 09:20:50|306.89|304.49|306.89|304.49|306.89|304.49|306.89|304.49|0
1649150460000|2022-04-05 09:21:00|306.97|304.57|306.89|304.49|306.97|304.57|306.89|304.49|0
1649150480000|2022-04-05 09:21:20|307.04|304.64|307.04|304.64|307.04|304.64|307.04|304.64|0
1649150490000|2022-04-05 09:21:30|306.97|304.57|306.97|304.57|306.97|304.57|306.97|304.57|0
1649150500000|2022-04-05 09:21:40|307.04|304.64|307.04|304.64|307.04|304.64|307.04|304.64|0
1649150530000|2022-04-05 09:22:10|306.89|304.49|306.89|304.49|306.89|304.49|306.89|304.49|0
1649150540000|2022-04-05 09:22:20|307.04|304.64|307.04|304.64|307.04|304.64|307.04|304.64|0
1649150550000|2022-04-05 09:22:30|306.97|304.57|306.97|304.57|306.97|304.57|306.97|304.57|0
1649150560000|2022-04-05 09:22:40|306.89|304.49|307.04|304.64|307.04|304.64|306.89|304.49|0
1649150580000|2022-04-05 09:23:00|307.19|304.79|307.19|304.79|307.19|304.79|307.19|304.79|0
1649150590000|2022-04-05 09:23:10|307.04|304.64|307.04|304.64|307.04|304.64|307.04|304.64|0
1649150600000|2022-04-05 09:23:20|307.19|304.79|307.49|305.09|307.49|305.09|307.19|304.79|0
1649150610000|2022-04-05 09:23:30|307.34|304.94|307.34|304.94|307.42|305.02|307.34|304.94|0
1649150630000|2022-04-05 09:23:50|307.64|305.24|307.64|305.24|307.64|305.24|307.64|305.24|0
1649150640000|2022-04-05 09:24:00|307.79|305.39|307.95|305.55|307.95|305.55|307.79|305.39|0
1649150650000|2022-04-05 09:24:10|308.1|305.7|307.95|305.55|308.1|305.7|307.95|305.55|0
1649150660000|2022-04-05 09:24:20|307.79|305.39|308.1|305.7|308.1|305.7|307.79|305.39|0
1649150690000|2022-04-05 09:24:50|308.02|305.62|307.94|305.54|308.02|305.62|307.94|305.54|0
1649150700000|2022-04-05 09:25:00|308.02|305.62|307.94|305.54|308.02|305.62|307.94|305.54|0
1649150710000|2022-04-05 09:25:10|308.17|305.77|308.1|305.7|308.17|305.77|308.1|305.7|0
1649150720000|2022-04-05 09:25:20|307.94|305.54|307.94|305.54|308.1|305.7|307.94|305.54|0
1649150730000|2022-04-05 09:25:30|308.1|305.7|308.02|305.62|308.1|305.7|308.02|305.62|0
1649150740000|2022-04-05 09:25:40|308.1|305.7|308.02|305.62|308.1|305.7|308.02|305.62|0
1649150750000|2022-04-05 09:25:50|308.1|305.7|308.1|305.7|308.1|305.7|308.1|305.7|0
1649150760000|2022-04-05 09:26:00|308.25|305.85|308.25|305.85|308.33|305.93|308.25|305.85|0
1649150770000|2022-04-05 09:26:10|308.1|305.7|308.1|305.7|308.25|305.85|308.1|305.7|0
1649150780000|2022-04-05 09:26:20|308.25|305.85|308.1|305.7|308.25|305.85|308.1|305.7|0
1649150810000|2022-04-05 09:26:50|308.25|305.85|308.17|305.77|308.25|305.85|308.17|305.77|0
1649150820000|2022-04-05 09:27:00|308.25|305.85|308.25|305.85|308.25|305.85|308.25|305.85|0
1649150830000|2022-04-05 09:27:10|308.4|306|308.33|305.93|308.4|306|308.25|305.85|0
1649150840000|2022-04-05 09:27:20|308.4|306|308.32|305.92|308.4|306|308.32|305.92|0
1649150850000|2022-04-05 09:27:30|308.4|306|308.55|306.15|308.55|306.15|308.32|305.92|0
1649150860000|2022-04-05 09:27:40|308.7|306.3|309|306.6|309|306.6|308.7|306.3|0
1649150870000|2022-04-05 09:27:50|308.85|306.45|308.85|306.45|308.85|306.45|308.7|306.3|0
1649150880000|2022-04-05 09:28:00|308.78|306.38|309.15|306.75|309.15|306.75|308.78|306.38|0
1649150890000|2022-04-05 09:28:10|309|306.6|309|306.6|309.15|306.75|309|306.6|0
1649150900000|2022-04-05 09:28:20|309.15|306.75|309.15|306.75|309.15|306.75|309.15|306.75|0
1649150910000|2022-04-05 09:28:30|309.31|306.91|309.31|306.91|309.31|306.91|309.31|306.91|0
1649150920000|2022-04-05 09:28:40|309.46|307.06|309.31|306.91|309.46|307.06|309.31|306.91|0
1649150930000|2022-04-05 09:28:50|309.15|306.75|309.15|306.75|309.15|306.75|309.15|306.75|0
1649150950000|2022-04-05 09:29:10|309|306.6|309|306.6|309|306.6|309|306.6|0
1649150960000|2022-04-05 09:29:20|308.85|306.45|308.85|306.45|308.93|306.53|308.85|306.45|0
1649150970000|2022-04-05 09:29:30|309|306.6|309.15|306.75|309.15|306.75|309|306.6|0
1649150980000|2022-04-05 09:29:40|309|306.6|308.85|306.45|309|306.6|308.85|306.45|0
1649150990000|2022-04-05 09:29:50|308.93|306.53|308.85|306.45|308.93|306.53|308.85|306.45|0
1649151000000|2022-04-05 09:30:00|308.78|306.38|308.85|306.45|308.85|306.45|308.78|306.38|0
1649151010000|2022-04-05 09:30:10|308.7|306.3|308.63|306.23|308.7|306.3|308.55|306.15|0
1649151020000|2022-04-05 09:30:20|308.55|306.15|308.55|306.15|308.55|306.15|308.4|306|0
1649151030000|2022-04-05 09:30:30|308.47|306.07|308.4|306|308.47|306.07|308.4|306|0
1649151040000|2022-04-05 09:30:40|308.55|306.15|308.55|306.15|308.55|306.15|308.4|306|0
1649151060000|2022-04-05 09:31:00|308.4|306|308.55|306.15|308.55|306.15|308.4|306|0
1649151070000|2022-04-05 09:31:10|308.4|306|308.4|306|308.4|306|308.4|306|0
1649151080000|2022-04-05 09:31:20|308.55|306.15|308.55|306.15|308.55|306.15|308.47|306.07|0
1649151100000|2022-04-05 09:31:40|308.63|306.23|308.7|306.3|308.7|306.3|308.63|306.23|0
1649151110000|2022-04-05 09:31:50|308.63|306.23|308.55|306.15|308.63|306.23|308.55|306.15|0
1649151120000|2022-04-05 09:32:00|308.63|306.23|308.55|306.15|308.7|306.3|308.55|306.15|0
1649151130000|2022-04-05 09:32:10|308.7|306.3|308.7|306.3|308.7|306.3|308.7|306.3|0
1649151150000|2022-04-05 09:32:30|308.78|306.38|309|306.6|309|306.6|308.78|306.38|0
1649151160000|2022-04-05 09:32:40|308.93|306.53|308.85|306.45|308.93|306.53|308.85|306.45|0
1649151170000|2022-04-05 09:32:50|308.7|306.3|308.85|306.45|308.85|306.45|308.7|306.3|0
1649151180000|2022-04-05 09:33:00|309.08|306.68|308.93|306.53|309.08|306.68|308.93|306.53|0
1649151190000|2022-04-05 09:33:10|308.85|306.45|308.85|306.45|308.85|306.45|308.85|306.45|0
1649151200000|2022-04-05 09:33:20|308.7|306.3|308.7|306.3|308.7|306.3|308.7|306.3|0
1649151240000|2022-04-05 09:34:00|308.85|306.45|308.85|306.45|308.85|306.45|308.85|306.45|0
1649151250000|2022-04-05 09:34:10|309|306.6|309|306.6|309|306.6|309|306.6|0
1649151260000|2022-04-05 09:34:20|308.93|306.53|308.85|306.45|309|306.6|308.85|306.45|0
1649151270000|2022-04-05 09:34:30|308.78|306.38|308.7|306.3|308.85|306.45|308.7|306.3|0
1649151290000|2022-04-05 09:34:50|308.85|306.45|308.85|306.45|308.85|306.45|308.85|306.45|0
1649151300000|2022-04-05 09:35:00|308.78|306.38|308.78|306.38|308.78|306.38|308.78|306.38|0
1649151310000|2022-04-05 09:35:10|308.55|306.15|308.55|306.15|308.55|306.15|308.55|306.15|0
1649151320000|2022-04-05 09:35:20|308.47|306.07|308.55|306.15|308.55|306.15|308.47|306.07|0
1649151360000|2022-04-05 09:36:00|308.47|306.07|308.55|306.15|308.55|306.15|308.47|306.07|0
1649151370000|2022-04-05 09:36:10|308.47|306.07|308.55|306.15|308.55|306.15|308.47|306.07|0
1649151380000|2022-04-05 09:36:20|308.47|306.07|308.55|306.15|308.55|306.15|308.47|306.07|0
1649151390000|2022-04-05 09:36:30|308.47|306.07|308.47|306.07|308.47|306.07|308.47|306.07|0
1649151400000|2022-04-05 09:36:40|308.55|306.15|308.55|306.15|308.55|306.15|308.55|306.15|0
1649151410000|2022-04-05 09:36:50|308.54|306.14|308.39|305.99|308.54|306.14|308.39|305.99|0
1649151420000|2022-04-05 09:37:00|308.54|306.14|308.39|305.99|308.54|306.14|308.39|305.99|0
1649151430000|2022-04-05 09:37:10|308.54|306.14|308.54|306.14|308.54|306.14|308.54|306.14|0
1649151440000|2022-04-05 09:37:20|308.7|306.3|308.7|306.3|308.7|306.3|308.7|306.3|0
1649151450000|2022-04-05 09:37:30|308.77|306.37|308.85|306.45|308.85|306.45|308.77|306.37|0
1649151460000|2022-04-05 09:37:40|309|306.6|309|306.6|309|306.6|309|306.6|0
1649151470000|2022-04-05 09:37:50|309.3|306.9|309.3|306.9|309.3|306.9|309.3|306.9|0
1649151480000|2022-04-05 09:38:00|309.38|306.98|309.61|307.21|309.61|307.21|309.38|306.98|0
1649151490000|2022-04-05 09:38:10|309.76|307.36|309.76|307.36|309.76|307.36|309.76|307.36|0
1649151500000|2022-04-05 09:38:20|309.61|307.21|309.61|307.21|309.61|307.21|309.61|307.21|0
1649151510000|2022-04-05 09:38:30|309.76|307.36|310.36|307.96|310.36|307.96|309.61|307.21|0
1649151520000|2022-04-05 09:38:40|310.52|308.12|310.36|307.96|310.52|308.12|310.36|307.96|0
1649151530000|2022-04-05 09:38:50|310.52|308.12|310.36|307.96|310.52|308.12|310.36|307.96|0
1649151540000|2022-04-05 09:39:00|310.52|308.12|310.21|307.81|310.52|308.12|310.21|307.81|0
1649151550000|2022-04-05 09:39:10|310.06|307.66|309.76|307.36|310.06|307.66|309.76|307.36|0
1649151560000|2022-04-05 09:39:20|309.91|307.51|309.91|307.51|309.91|307.51|309.91|307.51|0
1649151570000|2022-04-05 09:39:30|309.76|307.36|309.76|307.36|309.76|307.36|309.76|307.36|0
1649151580000|2022-04-05 09:39:40|310.06|307.66|310.52|308.12|310.52|308.12|310.06|307.66|0
1649151590000|2022-04-05 09:39:50|310.36|307.96|310.52|308.12|310.52|308.12|310.36|307.96|0
1649151600000|2022-04-05 09:40:00|310.36|307.96|310.52|308.12|310.52|308.12|310.36|307.96|0
1649151610000|2022-04-05 09:40:10|310.67|308.27|310.52|308.12|310.67|308.27|310.52|308.12|0
1649151620000|2022-04-05 09:40:20|310.36|307.96|310.52|308.12|310.52|308.12|310.36|307.96|0
1649151630000|2022-04-05 09:40:30|310.67|308.27|310.67|308.27|310.67|308.27|310.67|308.27|0
1649151640000|2022-04-05 09:40:40|310.52|308.12|310.67|308.27|310.67|308.27|310.52|308.12|0
1649151650000|2022-04-05 09:40:50|310.82|308.42|310.67|308.27|310.82|308.42|310.67|308.27|0
1649151660000|2022-04-05 09:41:00|310.82|308.42|310.82|308.42|310.82|308.42|310.82|308.42|0
1649151670000|2022-04-05 09:41:10|310.67|308.27|310.52|308.12|310.67|308.27|310.52|308.12|0
1649151680000|2022-04-05 09:41:20|310.51|308.11|310.36|307.96|310.51|308.11|310.36|307.96|0
1649151690000|2022-04-05 09:41:30|310.51|308.11|310.36|307.96|310.51|308.11|310.36|307.96|0
1649151700000|2022-04-05 09:41:40|310.21|307.81|310.82|308.42|310.82|308.42|310.21|307.81|0
1649151710000|2022-04-05 09:41:50|310.97|308.57|310.97|308.57|310.97|308.57|310.97|308.57|0
1649151720000|2022-04-05 09:42:00|311.12|308.72|310.82|308.42|311.12|308.72|310.82|308.42|0
1649151730000|2022-04-05 09:42:10|310.75|308.35|310.67|308.27|310.75|308.35|310.51|308.11|0
1649151740000|2022-04-05 09:42:20|310.75|308.35|310.9|308.5|310.9|308.5|310.75|308.35|0
1649151750000|2022-04-05 09:42:30|310.97|308.57|310.82|308.42|310.97|308.57|310.82|308.42|0
1649151770000|2022-04-05 09:42:50|310.97|308.57|310.82|308.42|310.97|308.57|310.82|308.42|0
1649151780000|2022-04-05 09:43:00|310.67|308.27|310.51|308.11|310.67|308.27|310.51|308.11|0
1649151790000|2022-04-05 09:43:10|310.67|308.27|310.51|308.11|310.67|308.27|310.51|308.11|0
1649151800000|2022-04-05 09:43:20|310.67|308.27|310.51|308.11|310.67|308.27|310.51|308.11|0
1649151820000|2022-04-05 09:43:40|310.59|308.19|310.67|308.27|310.67|308.27|310.51|308.11|0
1649151830000|2022-04-05 09:43:50|310.51|308.11|310.67|308.27|310.67|308.27|310.51|308.11|0
1649151840000|2022-04-05 09:44:00|310.82|308.42|310.67|308.27|310.82|308.42|310.67|308.27|0
1649151850000|2022-04-05 09:44:10|310.51|308.11|310.51|308.11|310.51|308.11|310.51|308.11|0
1649151860000|2022-04-05 09:44:20|310.67|308.27|310.59|308.19|310.67|308.27|310.51|308.11|0
1649151870000|2022-04-05 09:44:30|310.67|308.27|310.59|308.19|310.67|308.27|310.59|308.19|0
1649151880000|2022-04-05 09:44:40|310.67|308.27|310.67|308.27|310.67|308.27|310.67|308.27|0
1649151890000|2022-04-05 09:44:50|310.82|308.42|310.82|308.42|310.82|308.42|310.82|308.42|0
1649151910000|2022-04-05 09:45:10|310.97|308.57|310.97|308.57|310.97|308.57|310.97|308.57|0
1649151930000|2022-04-05 09:45:30|311.12|308.72|311.27|308.87|311.27|308.87|310.97|308.57|0
1649151940000|2022-04-05 09:45:40|311.88|309.48|311.88|309.48|311.88|309.48|311.88|309.48|0
1649151950000|2022-04-05 09:45:50|312.04|309.64|312.19|309.79|312.19|309.79|312.04|309.64|0
1649151960000|2022-04-05 09:46:00|312.04|309.64|312.19|309.79|312.19|309.79|312.04|309.64|0
1649151970000|2022-04-05 09:46:10|311.88|309.48|312.04|309.64|312.04|309.64|311.88|309.48|0
1649151980000|2022-04-05 09:46:20|311.88|309.48|312.04|309.64|312.04|309.64|311.88|309.48|0
1649151990000|2022-04-05 09:46:30|311.96|309.56|312.03|309.63|312.04|309.64|311.88|309.48|0
1649152000000|2022-04-05 09:46:40|311.88|309.48|311.96|309.56|311.96|309.56|311.88|309.48|0
1649152010000|2022-04-05 09:46:50|312.03|309.63|312.03|309.63|312.03|309.63|311.88|309.48|0
1649152020000|2022-04-05 09:47:00|311.88|309.48|311.73|309.33|311.88|309.48|311.73|309.33|0
1649152030000|2022-04-05 09:47:10|311.66|309.26|311.73|309.33|311.73|309.33|311.66|309.26|0
1649152050000|2022-04-05 09:47:30|311.58|309.18|311.58|309.18|311.58|309.18|311.58|309.18|0
1649152060000|2022-04-05 09:47:40|311.43|309.03|311.58|309.18|311.58|309.18|311.43|309.03|0
1649152070000|2022-04-05 09:47:50|311.73|309.33|311.73|309.33|311.73|309.33|311.73|309.33|0
1649152080000|2022-04-05 09:48:00|311.88|309.48|312.19|309.79|312.34|309.94|311.88|309.48|0
1649152090000|2022-04-05 09:48:10|312.34|309.94|312.19|309.79|312.34|309.94|312.19|309.79|0
1649152100000|2022-04-05 09:48:20|312.03|309.63|312.19|309.79|312.19|309.79|312.03|309.63|0
1649152120000|2022-04-05 09:48:40|312.03|309.63|312.03|309.63|312.03|309.63|312.03|309.63|0
1649152130000|2022-04-05 09:48:50|312.19|309.79|312.19|309.79|312.19|309.79|312.19|309.79|0
1649152140000|2022-04-05 09:49:00|312.03|309.63|312.03|309.63|312.11|309.71|312.03|309.63|0
1649152150000|2022-04-05 09:49:10|311.96|309.56|312.03|309.63|312.03|309.63|311.96|309.56|0
1649152160000|2022-04-05 09:49:20|312.19|309.79|312.19|309.79|312.19|309.79|312.19|309.79|0
1649152170000|2022-04-05 09:49:30|312.34|309.94|312.34|309.94|312.34|309.94|312.34|309.94|0
1649152180000|2022-04-05 09:49:40|312.19|309.79|312.19|309.79|312.19|309.79|312.19|309.79|0
1649152190000|2022-04-05 09:49:50|312.27|309.87|312.19|309.79|312.34|309.94|312.19|309.79|0
1649152200000|2022-04-05 09:50:00|312.27|309.87|312.34|309.94|312.34|309.94|312.27|309.87|0
1649152210000|2022-04-05 09:50:10|312.27|309.87|312.64|310.24|312.64|310.24|312.27|309.87|0
1649152220000|2022-04-05 09:50:20|312.34|309.94|312.19|309.79|312.34|309.94|312.19|309.79|0
1649152250000|2022-04-05 09:50:50|312.03|309.63|311.88|309.48|312.03|309.63|311.88|309.48|0
1649152260000|2022-04-05 09:51:00|311.73|309.33|311.73|309.33|311.88|309.48|311.73|309.33|0
1649152280000|2022-04-05 09:51:20|311.66|309.26|311.73|309.33|311.73|309.33|311.66|309.26|0
1649152300000|2022-04-05 09:51:40|311.88|309.48|312.03|309.63|312.03|309.63|311.88|309.48|0
1649152320000|2022-04-05 09:52:00|311.88|309.48|311.88|309.48|312.03|309.63|311.88|309.48|0
1649152340000|2022-04-05 09:52:20|311.15|308.75|311|308.6|311.15|308.75|311|308.6|0
1649152350000|2022-04-05 09:52:30|312.18|309.78|312.1|309.7|312.18|309.78|312.1|309.7|0
1649152360000|2022-04-05 09:52:40|312.02|309.62|312.02|309.62|312.02|309.62|311.95|309.55|0
1649152380000|2022-04-05 09:53:00|311.87|309.47|311.87|309.47|311.87|309.47|311.87|309.47|0
1649152390000|2022-04-05 09:53:10|311.72|309.32|311.72|309.32|311.72|309.32|311.72|309.32|0
1649152400000|2022-04-05 09:53:20|312.02|309.62|311.95|309.55|312.02|309.62|311.95|309.55|0
1649152410000|2022-04-05 09:53:30|312.02|309.62|312.17|309.77|312.17|309.77|312.02|309.62|0
1649152430000|2022-04-05 09:53:50|312.02|309.62|312.17|309.77|312.17|309.77|312.02|309.62|0
1649152440000|2022-04-05 09:54:00|312.1|309.7|312.1|309.7|312.1|309.7|312.1|309.7|0
1649152450000|2022-04-05 09:54:10|312.02|309.62|312.17|309.77|312.17|309.77|312.02|309.62|0
1649152460000|2022-04-05 09:54:20|312.02|309.62|312.02|309.62|312.02|309.62|312.02|309.62|0
1649152470000|2022-04-05 09:54:30|312.1|309.7|312.17|309.77|312.17|309.77|312.1|309.7|0
1649152490000|2022-04-05 09:54:50|312.02|309.62|312.02|309.62|312.02|309.62|312.02|309.62|0
1649152500000|2022-04-05 09:55:00|312.17|309.77|312.17|309.77|312.17|309.77|312.1|309.7|0
1649152510000|2022-04-05 09:55:10|312.02|309.62|312.17|309.77|312.17|309.77|312.02|309.62|0
1649152530000|2022-04-05 09:55:30|312.41|310.01|312.33|309.93|312.41|310.01|312.33|309.93|0
1649152540000|2022-04-05 09:55:40|312.41|310.01|312.41|310.01|312.41|310.01|312.41|310.01|0
1649152550000|2022-04-05 09:55:50|312.48|310.08|312.48|310.08|312.48|310.08|312.48|310.08|0
1649152560000|2022-04-05 09:56:00|312.33|309.93|312.33|309.93|312.33|309.93|312.33|309.93|0
1649152570000|2022-04-05 09:56:10|312.48|310.08|312.48|310.08|312.48|310.08|312.33|309.93|0
1649152580000|2022-04-05 09:56:20|312.17|309.77|312.33|309.93|312.33|309.93|312.17|309.77|0
1649152590000|2022-04-05 09:56:30|312.1|309.7|311.87|309.47|312.1|309.7|311.87|309.47|0
1649152600000|2022-04-05 09:56:40|312.02|309.62|312.02|309.62|312.02|309.62|312.02|309.62|0
1649152620000|2022-04-05 09:57:00|312.17|309.77|312.25|309.85|312.25|309.85|312.17|309.77|0
1649152630000|2022-04-05 09:57:10|312.33|309.93|312.48|310.08|312.63|310.23|312.33|309.93|0
1649152640000|2022-04-05 09:57:20|312.33|309.93|312.48|310.08|312.48|310.08|312.33|309.93|0
1649152650000|2022-04-05 09:57:30|312.33|309.93|312.33|309.93|312.48|310.08|312.33|309.93|0
1649152660000|2022-04-05 09:57:40|312.48|310.08|312.78|310.38|312.78|310.38|312.48|310.08|0
1649152670000|2022-04-05 09:57:50|312.63|310.23|312.63|310.23|312.63|310.23|312.56|310.16|0
1649152680000|2022-04-05 09:58:00|312.48|310.08|312.78|310.38|312.78|310.38|312.48|310.08|0
1649152690000|2022-04-05 09:58:10|312.86|310.46|312.78|310.38|312.86|310.46|312.78|310.38|0
1649152700000|2022-04-05 09:58:20|312.93|310.53|312.78|310.38|312.93|310.53|312.78|310.38|0
1649152720000|2022-04-05 09:58:40|312.63|310.23|312.63|310.23|312.63|310.23|312.63|310.23|0
1649152730000|2022-04-05 09:58:50|312.78|310.38|312.93|310.53|312.93|310.53|312.78|310.38|0
1649152750000|2022-04-05 09:59:10|312.86|310.46|312.63|310.23|312.86|310.46|312.63|310.23|0
1649152760000|2022-04-05 09:59:20|312.78|310.38|312.78|310.38|312.78|310.38|312.71|310.31|0
1649152770000|2022-04-05 09:59:30|312.63|310.23|312.63|310.23|312.63|310.23|312.63|310.23|0
1649152790000|2022-04-05 09:59:50|312.48|310.08|312.48|310.08|312.48|310.08|312.48|310.08|0
1649152800000|2022-04-05 10:00:00|312.63|310.23|312.78|310.38|312.93|310.53|312.63|310.23|0
1649152810000|2022-04-05 10:00:10|312.93|310.53|312.78|310.38|312.93|310.53|312.78|310.38|0
1649152820000|2022-04-05 10:00:20|312.93|310.53|312.93|310.53|312.93|310.53|312.93|310.53|0
1649152840000|2022-04-05 10:00:40|312.86|310.46|313.01|310.61|313.09|310.69|312.86|310.46|0
1649152850000|2022-04-05 10:00:50|312.78|310.38|312.78|310.38|312.93|310.53|312.78|310.38|0
1649152860000|2022-04-05 10:01:00|312.93|310.53|312.93|310.53|312.93|310.53|312.93|310.53|0
1649152870000|2022-04-05 10:01:10|312.78|310.38|312.78|310.38|312.78|310.38|312.78|310.38|0
1649152880000|2022-04-05 10:01:20|312.93|310.53|312.93|310.53|312.93|310.53|312.93|310.53|0
1649152890000|2022-04-05 10:01:30|312.86|310.46|312.78|310.38|312.86|310.46|312.78|310.38|0
1649152900000|2022-04-05 10:01:40|312.63|310.23|312.71|310.31|312.71|310.31|312.63|310.23|0
1649152910000|2022-04-05 10:01:50|312.63|310.23|312.48|310.08|312.63|310.23|312.48|310.08|0
1649152920000|2022-04-05 10:02:00|312.32|309.92|312.17|309.77|312.32|309.92|312.17|309.77|0
1649152930000|2022-04-05 10:02:10|312.1|309.7|312.02|309.62|312.1|309.7|312.02|309.62|0
1649152940000|2022-04-05 10:02:20|311.95|309.55|311.87|309.47|311.95|309.55|311.87|309.47|0
1649152950000|2022-04-05 10:02:30|311.71|309.31|311.71|309.31|311.71|309.31|311.71|309.31|0
1649152960000|2022-04-05 10:02:40|311.56|309.16|311.56|309.16|311.56|309.16|311.56|309.16|0
1649152970000|2022-04-05 10:02:50|311.41|309.01|311.49|309.09|311.49|309.09|311.41|309.01|0
1649152980000|2022-04-05 10:03:00|311.41|309.01|311.41|309.01|311.49|309.09|311.41|309.01|0
1649152990000|2022-04-05 10:03:10|311.49|309.09|311.41|309.01|311.49|309.09|311.41|309.01|0
1649153000000|2022-04-05 10:03:20|311.49|309.09|311.49|309.09|311.49|309.09|311.49|309.09|0
1649153010000|2022-04-05 10:03:30|311.41|309.01|311.56|309.16|311.56|309.16|311.26|308.86|0
1649153020000|2022-04-05 10:03:40|311.41|309.01|311.49|309.09|311.56|309.16|311.41|309.01|0
1649153030000|2022-04-05 10:03:50|311.41|309.01|311.49|309.09|311.49|309.09|311.41|309.01|0
1649153040000|2022-04-05 10:04:00|311.56|309.16|311.56|309.16|311.56|309.16|311.56|309.16|0
1649153050000|2022-04-05 10:04:10|311.71|309.31|311.56|309.16|311.71|309.31|311.56|309.16|0
1649153060000|2022-04-05 10:04:20|311.71|309.31|311.71|309.31|311.87|309.47|311.71|309.31|0
1649153090000|2022-04-05 10:04:50|311.56|309.16|311.56|309.16|311.56|309.16|311.56|309.16|0
1649153110000|2022-04-05 10:05:10|311.71|309.31|311.71|309.31|311.71|309.31|311.71|309.31|0
1649153120000|2022-04-05 10:05:20|311.56|309.16|311.56|309.16|311.56|309.16|311.56|309.16|0
1649153130000|2022-04-05 10:05:30|311.71|309.31|311.79|309.39|311.87|309.47|311.71|309.31|0
1649153140000|2022-04-05 10:05:40|311.71|309.31|311.71|309.31|311.71|309.31|311.71|309.31|0
1649153150000|2022-04-05 10:05:50|311.87|309.47|311.71|309.31|311.87|309.47|311.71|309.31|0
1649153160000|2022-04-05 10:06:00|311.79|309.39|311.79|309.39|311.79|309.39|311.79|309.39|0
1649153170000|2022-04-05 10:06:10|311.71|309.31|311.71|309.31|311.71|309.31|311.71|309.31|0
1649153180000|2022-04-05 10:06:20|311.79|309.39|311.64|309.24|311.79|309.39|311.64|309.24|0
1649153190000|2022-04-05 10:06:30|311.71|309.31|311.71|309.31|311.79|309.39|311.71|309.31|0
1649153210000|2022-04-05 10:06:50|311.86|309.46|311.86|309.46|311.86|309.46|311.71|309.31|0
1649153240000|2022-04-05 10:07:20|312.02|309.62|311.56|309.16|312.02|309.62|311.56|309.16|0
1649153250000|2022-04-05 10:07:30|311.49|309.09|311.41|309.01|311.49|309.09|311.41|309.01|0
1649153260000|2022-04-05 10:07:40|311.56|309.16|311.41|309.01|311.56|309.16|311.41|309.01|0
1649153270000|2022-04-05 10:07:50|311.26|308.86|311.26|308.86|311.26|308.86|311.26|308.86|0
1649153280000|2022-04-05 10:08:00|311.41|309.01|311.26|308.86|311.49|309.09|311.26|308.86|0
1649153290000|2022-04-05 10:08:10|311.41|309.01|311.41|309.01|311.41|309.01|311.41|309.01|0
1649153300000|2022-04-05 10:08:20|311.33|308.93|311.26|308.86|311.33|308.93|311.26|308.86|0
1649153310000|2022-04-05 10:08:30|311.33|308.93|311.49|309.09|311.49|309.09|311.26|308.86|0
1649153320000|2022-04-05 10:08:40|311.56|309.16|311.71|309.31|311.71|309.31|311.56|309.16|0
1649153330000|2022-04-05 10:08:50|311.86|309.46|312.02|309.62|312.02|309.62|311.86|309.46|0
1649153340000|2022-04-05 10:09:00|312.17|309.77|312.32|309.92|312.32|309.92|312.17|309.77|0
1649153350000|2022-04-05 10:09:10|312.63|310.23|312.93|310.53|312.93|310.53|312.63|310.23|0
1649153360000|2022-04-05 10:09:20|313.85|311.45|314.15|311.75|314.15|311.75|313.85|311.45|0
1649153370000|2022-04-05 10:09:30|313.85|311.45|313.69|311.29|313.85|311.45|313.69|311.29|0
1649153380000|2022-04-05 10:09:40|313.62|311.22|313.85|311.45|313.85|311.45|313.39|310.99|0
1649153390000|2022-04-05 10:09:50|314|311.6|313.85|311.45|314.3|311.9|313.85|311.45|0
1649153400000|2022-04-05 10:10:00|314|311.6|313.85|311.45|314|311.6|313.85|311.45|0
1649153410000|2022-04-05 10:10:10|313.69|311.29|314|311.6|314|311.6|313.69|311.29|0
1649153420000|2022-04-05 10:10:20|313.85|311.45|314|311.6|314|311.6|313.85|311.45|0
1649153430000|2022-04-05 10:10:30|313.92|311.52|313.62|311.22|313.92|311.52|313.62|311.22|0
1649153440000|2022-04-05 10:10:40|313.69|311.29|313.85|311.45|313.85|311.45|313.69|311.29|0
1649153450000|2022-04-05 10:10:50|314|311.6|314|311.6|314|311.6|313.85|311.45|0
1649153460000|2022-04-05 10:11:00|313.92|311.52|313.69|311.29|313.92|311.52|313.69|311.29|0
1649153470000|2022-04-05 10:11:10|313.54|311.14|313.69|311.29|313.69|311.29|313.54|311.14|0
1649153490000|2022-04-05 10:11:30|313.84|311.44|314|311.6|314.15|311.75|313.84|311.44|0
1649153500000|2022-04-05 10:11:40|313.84|311.44|313.84|311.44|314|311.6|313.69|311.29|0
1649153510000|2022-04-05 10:11:50|313.92|311.52|313.84|311.44|313.92|311.52|313.84|311.44|0
1649153520000|2022-04-05 10:12:00|313.92|311.52|314|311.6|314.15|311.75|313.92|311.52|0
1649153530000|2022-04-05 10:12:10|314.15|311.75|314.08|311.68|314.15|311.75|314|311.6|0
1649153540000|2022-04-05 10:12:20|314.15|311.75|314.15|311.75|314.15|311.75|314.15|311.75|0
1649153550000|2022-04-05 10:12:30|314.08|311.68|314.3|311.9|314.3|311.9|314.08|311.68|0
1649153570000|2022-04-05 10:12:50|314.46|312.06|314.46|312.06|314.46|312.06|314.3|311.9|0
1649153580000|2022-04-05 10:13:00|314.3|311.9|314.3|311.9|314.3|311.9|314.15|311.75|0
1649153600000|2022-04-05 10:13:20|314.46|312.06|314.3|311.9|314.46|312.06|314.3|311.9|0
1649153610000|2022-04-05 10:13:30|314.46|312.06|314.15|311.75|314.46|312.06|314.15|311.75|0
1649153620000|2022-04-05 10:13:40|314.3|311.9|314.3|311.9|314.3|311.9|314.3|311.9|0
1649153630000|2022-04-05 10:13:50|314.15|311.75|314.15|311.75|314.15|311.75|314.15|311.75|0
1649153640000|2022-04-05 10:14:00|314|311.6|314|311.6|314|311.6|314|311.6|0
1649153660000|2022-04-05 10:14:20|313.84|311.44|313.69|311.29|313.84|311.44|313.69|311.29|0
1649153680000|2022-04-05 10:14:40|313.84|311.44|313.69|311.29|313.84|311.44|313.69|311.29|0
1649153690000|2022-04-05 10:14:50|313.77|311.37|313.84|311.44|313.84|311.44|313.69|311.29|0
1649153700000|2022-04-05 10:15:00|313.69|311.29|313.69|311.29|314|311.6|313.69|311.29|0
1649153710000|2022-04-05 10:15:10|313.54|311.14|313.84|311.44|314|311.6|313.54|311.14|0
1649153720000|2022-04-05 10:15:20|314|311.6|313.54|311.14|314|311.6|313.54|311.14|0
1649153730000|2022-04-05 10:15:30|313.39|310.99|313.54|311.14|313.54|311.14|313.39|310.99|0
1649153740000|2022-04-05 10:15:40|313.39|310.99|313.38|310.98|313.54|311.14|313.38|310.98|0
1649153750000|2022-04-05 10:15:50|313.31|310.91|313.31|310.91|313.31|310.91|313.31|310.91|0
1649153760000|2022-04-05 10:16:00|313.38|310.98|313.38|310.98|313.38|310.98|313.38|310.98|0
1649153770000|2022-04-05 10:16:10|313.31|310.91|313.38|310.98|313.38|310.98|313.23|310.83|0
1649153790000|2022-04-05 10:16:30|313.54|311.14|313.46|311.06|313.54|311.14|313.38|310.98|0
1649153800000|2022-04-05 10:16:40|313.38|310.98|313.23|310.83|313.38|310.98|313.23|310.83|0
1649153810000|2022-04-05 10:16:50|313.38|310.98|313.08|310.68|313.38|310.98|313.08|310.68|0
1649153820000|2022-04-05 10:17:00|313.23|310.83|313.23|310.83|313.23|310.83|313.23|310.83|0
1649153830000|2022-04-05 10:17:10|313.38|310.98|313.38|310.98|313.38|310.98|313.38|310.98|0
1649153840000|2022-04-05 10:17:20|313.23|310.83|313.08|310.68|313.23|310.83|313.08|310.68|0
1649153850000|2022-04-05 10:17:30|313.23|310.83|313.16|310.76|313.23|310.83|313.16|310.76|0
1649153860000|2022-04-05 10:17:40|313.08|310.68|312.93|310.53|313.08|310.68|312.93|310.53|0
1649153870000|2022-04-05 10:17:50|313.08|310.68|313.08|310.68|313.08|310.68|313.08|310.68|0
1649153880000|2022-04-05 10:18:00|313.01|310.61|313.08|310.68|313.08|310.68|313.01|310.61|0
1649153890000|2022-04-05 10:18:10|312.93|310.53|313.08|310.68|313.08|310.68|312.93|310.53|0
1649153920000|2022-04-05 10:18:40|312.93|310.53|313.01|310.61|313.01|310.61|312.93|310.53|0
1649153930000|2022-04-05 10:18:50|313.08|310.68|313.08|310.68|313.08|310.68|313.08|310.68|0
1649153940000|2022-04-05 10:19:00|313.38|310.98|313.08|310.68|313.38|310.98|313.08|310.68|0
1649153960000|2022-04-05 10:19:20|312.93|310.53|312.93|310.53|312.93|310.53|312.93|310.53|0
1649153970000|2022-04-05 10:19:30|312.77|310.37|312.77|310.37|312.77|310.37|312.77|310.37|0
1649153980000|2022-04-05 10:19:40|312.93|310.53|312.77|310.37|312.93|310.53|312.77|310.37|0
1649153990000|2022-04-05 10:19:50|312.93|310.53|312.77|310.37|312.93|310.53|312.77|310.37|0
1649154000000|2022-04-05 10:20:00|312.85|310.45|312.77|310.37|312.85|310.45|312.77|310.37|0
1649154010000|2022-04-05 10:20:10|312.7|310.3|312.93|310.53|312.93|310.53|312.62|310.22|0
1649154040000|2022-04-05 10:20:40|313.08|310.68|313.08|310.68|313.08|310.68|313.08|310.68|0
1649154050000|2022-04-05 10:20:50|313.23|310.83|313.23|310.83|313.23|310.83|313.23|310.83|0
1649154060000|2022-04-05 10:21:00|313.38|310.98|313.69|311.29|313.69|311.29|313.38|310.98|0
1649154070000|2022-04-05 10:21:10|313.84|311.44|313.77|311.37|313.99|311.59|313.77|311.37|0
1649154080000|2022-04-05 10:21:20|313.69|311.29|313.84|311.44|313.84|311.44|313.69|311.29|0
1649154090000|2022-04-05 10:21:30|313.92|311.52|313.84|311.44|313.99|311.59|313.84|311.44|0
1649154100000|2022-04-05 10:21:40|313.99|311.59|313.99|311.59|313.99|311.59|313.99|311.59|0
1649154110000|2022-04-05 10:21:50|313.84|311.44|313.84|311.44|313.84|311.44|313.84|311.44|0
1649154120000|2022-04-05 10:22:00|313.69|311.29|313.84|311.44|313.99|311.59|313.69|311.29|0
1649154130000|2022-04-05 10:22:10|313.99|311.59|313.99|311.59|313.99|311.59|313.99|311.59|0
1649154140000|2022-04-05 10:22:20|313.84|311.44|314.15|311.75|314.15|311.75|313.84|311.44|0
1649154150000|2022-04-05 10:22:30|313.99|311.59|313.99|311.59|313.99|311.59|313.99|311.59|0
1649154160000|2022-04-05 10:22:40|313.92|311.52|314.15|311.75|314.15|311.75|313.92|311.52|0
1649154170000|2022-04-05 10:22:50|314.07|311.67|314.15|311.75|314.15|311.75|314.07|311.67|0
1649154180000|2022-04-05 10:23:00|314.3|311.9|314.45|312.05|314.45|312.05|314.3|311.9|0
1649154190000|2022-04-05 10:23:10|314.91|312.51|315.06|312.66|315.06|312.66|314.91|312.51|0
1649154200000|2022-04-05 10:23:20|314.91|312.51|314.76|312.36|314.91|312.51|314.76|312.36|0
1649154210000|2022-04-05 10:23:30|314.68|312.28|314.76|312.36|314.76|312.36|314.68|312.28|0
1649154230000|2022-04-05 10:23:50|314.6|312.2|314.76|312.36|314.76|312.36|314.6|312.2|0
1649154240000|2022-04-05 10:24:00|315.06|312.66|315.14|312.74|315.22|312.82|315.06|312.66|0
1649154250000|2022-04-05 10:24:10|315.06|312.66|315.22|312.82|315.22|312.82|315.06|312.66|0
1649154260000|2022-04-05 10:24:20|315.3|312.9|315.37|312.97|315.37|312.97|315.3|312.9|0
1649154280000|2022-04-05 10:24:40|315.45|313.05|315.52|313.12|315.52|313.12|315.37|312.97|0
1649154290000|2022-04-05 10:24:50|315.45|313.05|315.06|312.66|315.45|313.05|315.06|312.66|0
1649154300000|2022-04-05 10:25:00|314.76|312.36|314.68|312.28|314.76|312.36|314.68|312.28|0
1649154310000|2022-04-05 10:25:10|314.76|312.36|314.91|312.51|314.99|312.59|314.76|312.36|0
1649154320000|2022-04-05 10:25:20|314.99|312.59|314.91|312.51|315.06|312.66|314.91|312.51|0
1649154330000|2022-04-05 10:25:30|315.06|312.66|315.22|312.82|315.22|312.82|315.06|312.66|0
1649154340000|2022-04-05 10:25:40|314.91|312.51|314.91|312.51|314.91|312.51|314.76|312.36|0
1649154350000|2022-04-05 10:25:50|314.84|312.44|314.76|312.36|314.84|312.44|314.76|312.36|0
1649154360000|2022-04-05 10:26:00|314.6|312.2|314.45|312.05|314.6|312.2|314.45|312.05|0
1649154370000|2022-04-05 10:26:10|314.76|312.36|314.91|312.51|314.91|312.51|314.76|312.36|0
1649154380000|2022-04-05 10:26:20|314.84|312.44|315.06|312.66|315.06|312.66|314.84|312.44|0
1649154390000|2022-04-05 10:26:30|314.91|312.51|314.99|312.59|314.99|312.59|314.91|312.51|0
1649154400000|2022-04-05 10:26:40|315.06|312.66|315.06|312.66|315.06|312.66|314.91|312.51|0
1649154410000|2022-04-05 10:26:50|314.99|312.59|314.91|312.51|314.99|312.59|314.91|312.51|0
1649154420000|2022-04-05 10:27:00|314.76|312.36|314.76|312.36|314.76|312.36|314.76|312.36|0
1649154430000|2022-04-05 10:27:10|314.45|312.05|314.45|312.05|314.45|312.05|314.45|312.05|0
1649154440000|2022-04-05 10:27:20|314.53|312.13|314.6|312.2|314.6|312.2|314.53|312.13|0
1649154450000|2022-04-05 10:27:30|314.76|312.36|314.91|312.51|314.91|312.51|314.76|312.36|0
1649154470000|2022-04-05 10:27:50|315.06|312.66|315.21|312.81|315.21|312.81|315.06|312.66|0
1649154480000|2022-04-05 10:28:00|315.29|312.89|314.91|312.51|315.29|312.89|314.91|312.51|0
1649154490000|2022-04-05 10:28:10|315.06|312.66|315.06|312.66|315.14|312.74|315.06|312.66|0
1649154500000|2022-04-05 10:28:20|315.14|312.74|314.76|312.36|315.14|312.74|314.76|312.36|0
1649154530000|2022-04-05 10:28:50|314.91|312.51|314.76|312.36|314.91|312.51|314.76|312.36|0
1649154540000|2022-04-05 10:29:00|314.6|312.2|314.6|312.2|314.6|312.2|314.53|312.13|0
1649154550000|2022-04-05 10:29:10|314.45|312.05|314.38|311.98|314.45|312.05|314.38|311.98|0
1649154560000|2022-04-05 10:29:20|314.3|311.9|314.3|311.9|314.38|311.98|314.3|311.9|0
1649154570000|2022-04-05 10:29:30|314.45|312.05|314.3|311.9|314.45|312.05|314.3|311.9|0
1649154580000|2022-04-05 10:29:40|314.38|311.98|314.3|311.9|314.38|311.98|314.3|311.9|0
1649154590000|2022-04-05 10:29:50|314.45|312.05|314.45|312.05|314.45|312.05|314.45|312.05|0
1649154600000|2022-04-05 10:30:00|314.38|311.98|314.3|311.9|314.38|311.98|314.3|311.9|0
1649154610000|2022-04-05 10:30:10|313.99|311.59|313.99|311.59|313.99|311.59|313.99|311.59|0
1649154620000|2022-04-05 10:30:20|314.14|311.74|314.14|311.74|314.14|311.74|314.14|311.74|0
1649154630000|2022-04-05 10:30:30|313.99|311.59|313.99|311.59|313.99|311.59|313.99|311.59|0
1649154640000|2022-04-05 10:30:40|314.14|311.74|313.99|311.59|314.14|311.74|313.99|311.59|0
1649154650000|2022-04-05 10:30:50|314.14|311.74|313.99|311.59|314.14|311.74|313.99|311.59|0
1649154660000|2022-04-05 10:31:00|313.84|311.44|313.68|311.28|313.84|311.44|313.68|311.28|0
1649154670000|2022-04-05 10:31:10|313.53|311.13|313.38|310.98|313.53|311.13|313.38|310.98|0
1649154680000|2022-04-05 10:31:20|313.46|311.06|313.68|311.28|313.68|311.28|313.46|311.06|0
1649154690000|2022-04-05 10:31:30|313.53|311.13|313.92|311.52|313.92|311.52|313.53|311.13|0
1649154700000|2022-04-05 10:31:40|313.99|311.59|313.84|311.44|313.99|311.59|313.84|311.44|0
1649154710000|2022-04-05 10:31:50|313.99|311.59|313.84|311.44|313.99|311.59|313.84|311.44|0
1649154720000|2022-04-05 10:32:00|314.07|311.67|314.14|311.74|314.14|311.74|314.07|311.67|0
1649154730000|2022-04-05 10:32:10|314.29|311.89|314.45|312.05|314.45|312.05|314.29|311.89|0
1649154740000|2022-04-05 10:32:20|314.29|311.89|314.6|312.2|314.6|312.2|314.29|311.89|0
1649154750000|2022-04-05 10:32:30|314.53|312.13|314.6|312.2|314.6|312.2|314.45|312.05|0
1649154760000|2022-04-05 10:32:40|314.68|312.28|314.91|312.51|314.91|312.51|314.68|312.28|0
1649154770000|2022-04-05 10:32:50|314.75|312.35|314.83|312.43|314.91|312.51|314.75|312.35|0
1649154780000|2022-04-05 10:33:00|314.34|311.94|314.04|311.64|314.42|312.02|314.04|311.64|0
1649154790000|2022-04-05 10:33:10|313.88|311.48|314.04|311.64|314.04|311.64|313.88|311.48|0
1649154800000|2022-04-05 10:33:20|313.88|311.48|314.04|311.64|314.19|311.79|313.88|311.48|0
1649154810000|2022-04-05 10:33:30|313.88|311.48|313.66|311.26|313.88|311.48|313.66|311.26|0
1649154820000|2022-04-05 10:33:40|313.73|311.33|313.73|311.33|313.73|311.33|313.73|311.33|0
1649154830000|2022-04-05 10:33:50|313.66|311.26|313.66|311.26|313.66|311.26|313.66|311.26|0
1649154840000|2022-04-05 10:34:00|313.73|311.33|313.66|311.26|313.73|311.33|313.66|311.26|0
1649154850000|2022-04-05 10:34:10|313.73|311.33|313.73|311.33|313.73|311.33|313.73|311.33|0
1649154860000|2022-04-05 10:34:20|313.81|311.41|314.34|311.94|314.34|311.94|313.81|311.41|0
1649154870000|2022-04-05 10:34:30|314.42|312.02|314.5|312.1|314.5|312.1|314.34|311.94|0
1649154880000|2022-04-05 10:34:40|314.57|312.17|314.95|312.55|314.95|312.55|314.5|312.1|0
1649154890000|2022-04-05 10:34:50|315.11|312.71|315.11|312.71|315.11|312.71|314.95|312.55|0
1649154900000|2022-04-05 10:35:00|314.8|312.4|314.95|312.55|315.03|312.63|314.8|312.4|0
1649154910000|2022-04-05 10:35:10|315.03|312.63|315.11|312.71|315.26|312.86|315.03|312.63|0
1649154920000|2022-04-05 10:35:20|315.19|312.79|315.26|312.86|315.26|312.86|315.11|312.71|0
1649154930000|2022-04-05 10:35:30|315.34|312.94|315.41|313.01|315.41|313.01|315.26|312.86|0
1649154940000|2022-04-05 10:35:40|315.34|312.94|315.34|312.94|315.41|313.01|315.26|312.86|0
1649154950000|2022-04-05 10:35:50|315.49|313.09|315.41|313.01|315.57|313.17|315.41|313.01|0
1649154960000|2022-04-05 10:36:00|315.26|312.86|315.34|312.94|315.41|313.01|315.26|312.86|0
1649154970000|2022-04-05 10:36:10|315.26|312.86|315.41|313.01|315.41|313.01|315.26|312.86|0
1649154990000|2022-04-05 10:36:30|315.57|313.17|315.49|313.09|315.57|313.17|315.41|313.01|0
1649155000000|2022-04-05 10:36:40|315.57|313.17|315.57|313.17|315.57|313.17|315.41|313.01|0
1649155010000|2022-04-05 10:36:50|315.41|313.01|315.41|313.01|315.41|313.01|315.41|313.01|0
1649155030000|2022-04-05 10:37:10|315.57|313.17|315.57|313.17|315.57|313.17|315.57|313.17|0
1649155050000|2022-04-05 10:37:30|314.95|312.55|314.95|312.55|315.11|312.71|314.95|312.55|0
1649155060000|2022-04-05 10:37:40|314.8|312.4|314.65|312.25|314.8|312.4|314.65|312.25|0
1649155070000|2022-04-05 10:37:50|314.8|312.4|314.8|312.4|314.95|312.55|314.8|312.4|0
1649155080000|2022-04-05 10:38:00|314.95|312.55|314.65|312.25|314.95|312.55|314.49|312.09|0
1649155090000|2022-04-05 10:38:10|314.57|312.17|314.65|312.25|314.65|312.25|314.57|312.17|0
1649155100000|2022-04-05 10:38:20|314.57|312.17|314.65|312.25|314.65|312.25|314.57|312.17|0
1649155110000|2022-04-05 10:38:30|314.8|312.4|314.95|312.55|314.95|312.55|314.8|312.4|0
1649155120000|2022-04-05 10:38:40|314.8|312.4|314.95|312.55|314.95|312.55|314.8|312.4|0
1649155130000|2022-04-05 10:38:50|314.8|312.4|315.11|312.71|315.11|312.71|314.8|312.4|0
1649155140000|2022-04-05 10:39:00|315.26|312.86|315.41|313.01|315.41|313.01|315.26|312.86|0
1649155150000|2022-04-05 10:39:10|315.49|313.09|315.34|312.94|315.49|313.09|315.26|312.86|0
1649155160000|2022-04-05 10:39:20|315.26|312.86|315.03|312.63|315.26|312.86|315.03|312.63|0
1649155170000|2022-04-05 10:39:30|314.95|312.55|314.95|312.55|315.11|312.71|314.95|312.55|0
1649155180000|2022-04-05 10:39:40|315.03|312.63|315.11|312.71|315.11|312.71|315.03|312.63|0
1649155190000|2022-04-05 10:39:50|314.95|312.55|314.95|312.55|314.95|312.55|314.95|312.55|0
1649155200000|2022-04-05 10:40:00|315.11|312.71|315.11|312.71|315.11|312.71|315.11|312.71|0
1649155210000|2022-04-05 10:40:10|314.95|312.55|314.95|312.55|314.95|312.55|314.95|312.55|0
1649155230000|2022-04-05 10:40:30|314.8|312.4|314.8|312.4|314.8|312.4|314.8|312.4|0
1649155240000|2022-04-05 10:40:40|314.95|312.55|314.8|312.4|314.95|312.55|314.8|312.4|0
1649155250000|2022-04-05 10:40:50|314.73|312.33|314.65|312.25|314.73|312.33|314.65|312.25|0
1649155260000|2022-04-05 10:41:00|314.57|312.17|314.57|312.17|314.65|312.25|314.57|312.17|0
1649155270000|2022-04-05 10:41:10|314.73|312.33|314.65|312.25|314.73|312.33|314.65|312.25|0
1649155290000|2022-04-05 10:41:30|314.49|312.09|314.65|312.25|314.65|312.25|314.49|312.09|0
1649155310000|2022-04-05 10:41:50|314.49|312.09|314.49|312.09|314.49|312.09|314.42|312.02|0
1649155320000|2022-04-05 10:42:00|314.34|311.94|314.34|311.94|314.42|312.02|314.34|311.94|0
1649155330000|2022-04-05 10:42:10|314.19|311.79|314.19|311.79|314.19|311.79|314.19|311.79|0
1649155360000|2022-04-05 10:42:40|314.11|311.71|314.03|311.63|314.19|311.79|313.88|311.48|0
1649155370000|2022-04-05 10:42:50|314.19|311.79|314.19|311.79|314.19|311.79|314.19|311.79|0
1649155380000|2022-04-05 10:43:00|314.03|311.63|314.03|311.63|314.03|311.63|314.03|311.63|0
1649155390000|2022-04-05 10:43:10|314.19|311.79|314.03|311.63|314.19|311.79|314.03|311.63|0
1649155400000|2022-04-05 10:43:20|313.96|311.56|314.03|311.63|314.03|311.63|313.88|311.48|0
1649155410000|2022-04-05 10:43:30|314.19|311.79|314.19|311.79|314.19|311.79|314.19|311.79|0
1649155420000|2022-04-05 10:43:40|314.26|311.86|314.19|311.79|314.34|311.94|314.19|311.79|0
1649155430000|2022-04-05 10:43:50|314.03|311.63|314.19|311.79|314.19|311.79|314.03|311.63|0
1649155440000|2022-04-05 10:44:00|314.18|311.78|314.18|311.78|314.18|311.78|314.03|311.63|0
1649155450000|2022-04-05 10:44:10|314.03|311.63|314.18|311.78|314.18|311.78|314.03|311.63|0
1649155460000|2022-04-05 10:44:20|314.03|311.63|314.18|311.78|314.18|311.78|314.03|311.63|0
1649155470000|2022-04-05 10:44:30|314.11|311.71|314.03|311.63|314.11|311.71|314.03|311.63|0
1649155480000|2022-04-05 10:44:40|313.88|311.48|313.88|311.48|314.03|311.63|313.88|311.48|0
1649155500000|2022-04-05 10:45:00|314.03|311.63|314.03|311.63|314.03|311.63|314.03|311.63|0
1649155510000|2022-04-05 10:45:10|313.88|311.48|313.88|311.48|314.03|311.63|313.88|311.48|0
1649155520000|2022-04-05 10:45:20|313.96|311.56|314.03|311.63|314.03|311.63|313.96|311.56|0
1649155530000|2022-04-05 10:45:30|313.88|311.48|313.73|311.33|313.88|311.48|313.73|311.33|0
1649155540000|2022-04-05 10:45:40|313.88|311.48|314.64|312.24|314.64|312.24|313.88|311.48|0
1649155560000|2022-04-05 10:46:00|314.49|312.09|314.64|312.24|314.64|312.24|314.49|312.09|0
1649155570000|2022-04-05 10:46:10|314.34|311.94|314.34|311.94|314.34|311.94|314.34|311.94|0
1649155580000|2022-04-05 10:46:20|314.18|311.78|314.18|311.78|314.18|311.78|314.18|311.78|0
1649155590000|2022-04-05 10:46:30|314.34|311.94|314.34|311.94|314.34|311.94|314.34|311.94|0
1649155600000|2022-04-05 10:46:40|314.18|311.78|314.34|311.94|314.34|311.94|314.18|311.78|0
1649155610000|2022-04-05 10:46:50|314.03|311.63|314.03|311.63|314.03|311.63|314.03|311.63|0
1649155620000|2022-04-05 10:47:00|314.11|311.71|314.03|311.63|314.11|311.71|314.03|311.63|0
1649155630000|2022-04-05 10:47:10|314.26|311.86|314.18|311.78|314.26|311.86|314.18|311.78|0
1649155650000|2022-04-05 10:47:30|314.26|311.86|314.18|311.78|314.26|311.86|314.18|311.78|0
1649155660000|2022-04-05 10:47:40|314.03|311.63|314.18|311.78|314.18|311.78|314.03|311.63|0
1649155670000|2022-04-05 10:47:50|314.03|311.63|314.18|311.78|314.18|311.78|314.03|311.63|0
1649155680000|2022-04-05 10:48:00|314.03|311.63|314.18|311.78|314.18|311.78|314.03|311.63|0
1649155690000|2022-04-05 10:48:10|314.26|311.86|314.18|311.78|314.26|311.86|314.18|311.78|0
1649155700000|2022-04-05 10:48:20|314.03|311.63|314.03|311.63|314.03|311.63|314.03|311.63|0
1649155720000|2022-04-05 10:48:40|313.88|311.48|313.88|311.48|313.96|311.56|313.88|311.48|0
1649155730000|2022-04-05 10:48:50|313.72|311.32|313.88|311.48|313.88|311.48|313.72|311.32|0
1649155740000|2022-04-05 10:49:00|313.72|311.32|313.72|311.32|313.72|311.32|313.72|311.32|0
1649155760000|2022-04-05 10:49:20|313.8|311.4|313.72|311.32|313.8|311.4|313.72|311.32|0
1649155770000|2022-04-05 10:49:30|313.57|311.17|313.57|311.17|313.57|311.17|313.57|311.17|0
1649155780000|2022-04-05 10:49:40|313.72|311.32|313.72|311.32|313.72|311.32|313.72|311.32|0
1649155800000|2022-04-05 10:50:00|314.03|311.63|313.88|311.48|314.03|311.63|313.88|311.48|0
1649155810000|2022-04-05 10:50:10|314.11|311.71|313.72|311.32|314.11|311.71|313.72|311.32|0
1649155840000|2022-04-05 10:50:40|313.88|311.48|313.88|311.48|313.88|311.48|313.88|311.48|0
1649155850000|2022-04-05 10:50:50|313.8|311.4|313.72|311.32|313.8|311.4|313.72|311.32|0
1649155860000|2022-04-05 10:51:00|313.42|311.02|313.42|311.02|313.42|311.02|313.42|311.02|0
1649155870000|2022-04-05 10:51:10|313.34|310.94|313.26|310.86|313.42|311.02|313.26|310.86|0
1649155880000|2022-04-05 10:51:20|313.34|310.94|313.26|310.86|313.34|310.94|313.26|310.86|0
1649155890000|2022-04-05 10:51:30|313.11|310.71|313.11|310.71|313.11|310.71|313.11|310.71|0
1649155900000|2022-04-05 10:51:40|313.26|310.86|313.26|310.86|313.26|310.86|313.26|310.86|0
1649155910000|2022-04-05 10:51:50|313.11|310.71|313.19|310.79|313.26|310.86|313.11|310.71|0
1649155920000|2022-04-05 10:52:00|313.26|310.86|313.11|310.71|313.26|310.86|313.11|310.71|0
1649155930000|2022-04-05 10:52:10|312.96|310.56|312.96|310.56|313.11|310.71|312.96|310.56|0
1649155940000|2022-04-05 10:52:20|312.81|310.41|312.81|310.41|312.81|310.41|312.81|310.41|0
1649155950000|2022-04-05 10:52:30|312.65|310.25|312.65|310.25|312.65|310.25|312.65|310.25|0
1649155970000|2022-04-05 10:52:50|312.5|310.1|312.5|310.1|312.5|310.1|312.5|310.1|0
1649155980000|2022-04-05 10:53:00|312.65|310.25|312.5|310.1|312.65|310.25|312.5|310.1|0
1649155990000|2022-04-05 10:53:10|312.35|309.95|312.5|310.1|312.5|310.1|312.35|309.95|0
1649156000000|2022-04-05 10:53:20|312.65|310.25|312.5|310.1|312.65|310.25|312.5|310.1|0
1649156010000|2022-04-05 10:53:30|312.65|310.25|312.65|310.25|312.65|310.25|312.65|310.25|0
1649156030000|2022-04-05 10:53:50|312.8|310.4|312.8|310.4|312.8|310.4|312.8|310.4|0
1649156050000|2022-04-05 10:54:10|312.65|310.25|312.65|310.25|312.65|310.25|312.65|310.25|0
1649156060000|2022-04-05 10:54:20|312.5|310.1|312.58|310.18|312.65|310.25|312.5|310.1|0
1649156070000|2022-04-05 10:54:30|312.65|310.25|312.65|310.25|312.65|310.25|312.5|310.1|0
1649156080000|2022-04-05 10:54:40|312.73|310.33|312.65|310.25|312.73|310.33|312.65|310.25|0
1649156100000|2022-04-05 10:55:00|312.8|310.4|312.8|310.4|312.8|310.4|312.8|310.4|0
1649156110000|2022-04-05 10:55:10|312.96|310.56|312.96|310.56|312.96|310.56|312.96|310.56|0
1649156130000|2022-04-05 10:55:30|313.04|310.64|312.96|310.56|313.04|310.64|312.96|310.56|0
1649156140000|2022-04-05 10:55:40|312.88|310.48|312.8|310.4|312.88|310.48|312.8|310.4|0
1649156150000|2022-04-05 10:55:50|312.73|310.33|312.8|310.4|312.8|310.4|312.73|310.33|0
1649156160000|2022-04-05 10:56:00|312.73|310.33|312.65|310.25|312.73|310.33|312.65|310.25|0
1649156170000|2022-04-05 10:56:10|312.8|310.4|312.8|310.4|312.8|310.4|312.8|310.4|0
1649156180000|2022-04-05 10:56:20|312.96|310.56|312.96|310.56|312.96|310.56|312.96|310.56|0
1649156190000|2022-04-05 10:56:30|313.04|310.64|313.11|310.71|313.11|310.71|313.04|310.64|0
1649156200000|2022-04-05 10:56:40|312.96|310.56|313.04|310.64|313.11|310.71|312.96|310.56|0
1649156210000|2022-04-05 10:56:50|312.96|310.56|313.11|310.71|313.11|310.71|312.96|310.56|0
1649156220000|2022-04-05 10:57:00|312.96|310.56|312.96|310.56|313.11|310.71|312.96|310.56|0
1649156240000|2022-04-05 10:57:20|312.8|310.4|312.88|310.48|312.88|310.48|312.8|310.4|0
1649156250000|2022-04-05 10:57:30|312.8|310.4|312.8|310.4|312.96|310.56|312.8|310.4|0
1649156260000|2022-04-05 10:57:40|312.88|310.48|312.8|310.4|312.88|310.48|312.8|310.4|0
1649156270000|2022-04-05 10:57:50|312.65|310.25|312.65|310.25|312.65|310.25|312.65|310.25|0
1649156280000|2022-04-05 10:58:00|312.73|310.33|312.8|310.4|312.8|310.4|312.73|310.33|0
1649156290000|2022-04-05 10:58:10|312.73|310.33|312.65|310.25|312.8|310.4|312.65|310.25|0
1649156300000|2022-04-05 10:58:20|312.5|310.1|312.5|310.1|312.65|310.25|312.5|310.1|0
1649156310000|2022-04-05 10:58:30|312.42|310.02|312.35|309.95|312.42|310.02|312.35|309.95|0
1649156320000|2022-04-05 10:58:40|312.34|309.94|312.34|309.94|312.34|309.94|312.34|309.94|0
1649156340000|2022-04-05 10:59:00|312.27|309.87|312.5|310.1|312.5|310.1|312.27|309.87|0
1649156350000|2022-04-05 10:59:10|312.34|309.94|312.5|310.1|312.5|310.1|312.34|309.94|0
1649156360000|2022-04-05 10:59:20|312.42|310.02|312.5|310.1|312.5|310.1|312.42|310.02|0
1649156370000|2022-04-05 10:59:30|312.65|310.25|312.8|310.4|312.8|310.4|312.65|310.25|0
1649156380000|2022-04-05 10:59:40|312.65|310.25|312.8|310.4|312.8|310.4|312.65|310.25|0
1649156390000|2022-04-05 10:59:50|312.65|310.25|312.5|310.1|312.65|310.25|312.5|310.1|0
1649156400000|2022-04-05 11:00:00|312.65|310.25|312.65|310.25|312.65|310.25|312.65|310.25|0
1649156410000|2022-04-05 11:00:10|312.8|310.4|312.8|310.4|312.8|310.4|312.8|310.4|0
1649156420000|2022-04-05 11:00:20|312.65|310.25|312.5|310.1|312.65|310.25|312.5|310.1|0
1649156440000|2022-04-05 11:00:40|312.34|309.94|312.5|310.1|312.5|310.1|312.34|309.94|0
1649156450000|2022-04-05 11:00:50|312.34|309.94|312.5|310.1|312.5|310.1|312.34|309.94|0
1649156460000|2022-04-05 11:01:00|312.65|310.25|312.65|310.25|312.65|310.25|312.65|310.25|0
1649156480000|2022-04-05 11:01:20|312.8|310.4|312.65|310.25|312.8|310.4|312.65|310.25|0
1649156490000|2022-04-05 11:01:30|312.8|310.4|312.8|310.4|312.8|310.4|312.8|310.4|0
1649156500000|2022-04-05 11:01:40|312.95|310.55|312.95|310.55|312.95|310.55|312.95|310.55|0
1649156510000|2022-04-05 11:01:50|312.8|310.4|312.95|310.55|312.95|310.55|312.8|310.4|0
1649156520000|2022-04-05 11:02:00|312.8|310.4|312.8|310.4|312.8|310.4|312.8|310.4|0
1649156530000|2022-04-05 11:02:10|312.95|310.55|312.65|310.25|312.95|310.55|312.65|310.25|0
1649156540000|2022-04-05 11:02:20|312.58|310.18|312.65|310.25|312.65|310.25|312.58|310.18|0
1649156550000|2022-04-05 11:02:30|312.8|310.4|312.8|310.4|312.8|310.4|312.65|310.25|0
1649156580000|2022-04-05 11:03:00|312.95|310.55|313.11|310.71|313.11|310.71|312.95|310.55|0
1649156590000|2022-04-05 11:03:10|313.26|310.86|313.26|310.86|313.26|310.86|313.26|310.86|0
1649156600000|2022-04-05 11:03:20|313.19|310.79|313.11|310.71|313.19|310.79|313.11|310.71|0
1649156630000|2022-04-05 11:03:50|312.95|310.55|312.95|310.55|312.95|310.55|312.95|310.55|0
1649156640000|2022-04-05 11:04:00|313.11|310.71|313.11|310.71|313.11|310.71|312.95|310.55|0
1649156660000|2022-04-05 11:04:20|312.95|310.55|313.11|310.71|313.11|310.71|312.95|310.55|0
1649156670000|2022-04-05 11:04:30|312.95|310.55|312.95|310.55|312.95|310.55|312.95|310.55|0
1649156680000|2022-04-05 11:04:40|312.49|310.09|312.57|310.17|312.57|310.17|312.49|310.09|0
1649156690000|2022-04-05 11:04:50|312.95|310.55|312.95|310.55|312.95|310.55|312.8|310.4|0
1649156700000|2022-04-05 11:05:00|312.8|310.4|312.65|310.25|312.8|310.4|312.65|310.25|0
1649156710000|2022-04-05 11:05:10|312.8|310.4|312.8|310.4|312.8|310.4|312.73|310.33|0
1649156720000|2022-04-05 11:05:20|312.65|310.25|312.65|310.25|312.65|310.25|312.65|310.25|0
1649156730000|2022-04-05 11:05:30|312.88|310.48|312.88|310.48|312.95|310.55|312.8|310.4|0
1649156740000|2022-04-05 11:05:40|312.95|310.55|312.95|310.55|312.95|310.55|312.95|310.55|0
1649156750000|2022-04-05 11:05:50|312.8|310.4|312.8|310.4|312.8|310.4|312.8|310.4|0
1649156760000|2022-04-05 11:06:00|312.95|310.55|313.26|310.86|313.26|310.86|312.95|310.55|0
1649156770000|2022-04-05 11:06:10|313.18|310.78|313.26|310.86|313.26|310.86|313.11|310.71|0
1649156780000|2022-04-05 11:06:20|313.11|310.71|313.11|310.71|313.11|310.71|313.11|310.71|0
1649156790000|2022-04-05 11:06:30|313.1|310.7|312.95|310.55|313.1|310.7|312.95|310.55|0
1649156800000|2022-04-05 11:06:40|313.03|310.63|313.26|310.86|313.26|310.86|313.03|310.63|0
1649156810000|2022-04-05 11:06:50|313.41|311.01|313.41|311.01|313.41|311.01|313.41|311.01|0
1649156820000|2022-04-05 11:07:00|313.56|311.16|313.72|311.32|313.72|311.32|313.56|311.16|0
1649156830000|2022-04-05 11:07:10|313.56|311.16|313.56|311.16|313.56|311.16|313.56|311.16|0
1649156840000|2022-04-05 11:07:20|313.72|311.32|313.56|311.16|313.72|311.32|313.56|311.16|0
1649156850000|2022-04-05 11:07:30|313.72|311.32|313.87|311.47|313.87|311.47|313.72|311.32|0
1649156860000|2022-04-05 11:07:40|313.72|311.32|314.18|311.78|314.18|311.78|313.72|311.32|0
1649156870000|2022-04-05 11:07:50|314.17|311.77|314.02|311.62|314.17|311.77|314.02|311.62|0
1649156880000|2022-04-05 11:08:00|313.95|311.55|313.87|311.47|313.95|311.55|313.87|311.47|0
1649156890000|2022-04-05 11:08:10|313.72|311.32|313.72|311.32|313.72|311.32|313.72|311.32|0
1649156910000|2022-04-05 11:08:30|313.8|311.4|313.8|311.4|313.8|311.4|313.8|311.4|0
1649156920000|2022-04-05 11:08:40|313.72|311.32|313.72|311.32|313.72|311.32|313.72|311.32|0
1649156940000|2022-04-05 11:09:00|313.87|311.47|313.87|311.47|313.87|311.47|313.87|311.47|0
1649156950000|2022-04-05 11:09:10|313.72|311.32|313.87|311.47|313.87|311.47|313.72|311.32|0
1649156960000|2022-04-05 11:09:20|314.02|311.62|314.02|311.62|314.02|311.62|314.02|311.62|0
1649156980000|2022-04-05 11:09:40|313.87|311.47|313.87|311.47|313.87|311.47|313.87|311.47|0
1649156990000|2022-04-05 11:09:50|314.02|311.62|314.02|311.62|314.02|311.62|314.02|311.62|0
1649157000000|2022-04-05 11:10:00|314.17|311.77|314.17|311.77|314.17|311.77|314.17|311.77|0
1649157020000|2022-04-05 11:10:20|314.02|311.62|314.02|311.62|314.02|311.62|314.02|311.62|0
1649157030000|2022-04-05 11:10:30|313.87|311.47|313.87|311.47|313.87|311.47|313.87|311.47|0
1649157040000|2022-04-05 11:10:40|314.02|311.62|314.02|311.62|314.1|311.7|314.02|311.62|0
1649157050000|2022-04-05 11:10:50|314.17|311.77|314.17|311.77|314.17|311.77|314.17|311.77|0
1649157060000|2022-04-05 11:11:00|314.02|311.62|314.02|311.62|314.02|311.62|314.02|311.62|0
1649157070000|2022-04-05 11:11:10|314.1|311.7|314.17|311.77|314.17|311.77|314.1|311.7|0
1649157090000|2022-04-05 11:11:30|314.33|311.93|314.25|311.85|314.33|311.93|314.25|311.85|0
1649157100000|2022-04-05 11:11:40|314.33|311.93|314.17|311.77|314.33|311.93|314.1|311.7|0
1649157130000|2022-04-05 11:12:10|314.48|312.08|314.33|311.93|314.48|312.08|314.33|311.93|0
1649157140000|2022-04-05 11:12:20|314.41|312.01|314.33|311.93|314.41|312.01|314.33|311.93|0
1649157150000|2022-04-05 11:12:30|314.63|312.23|314.63|312.23|314.63|312.23|314.63|312.23|0
1649157180000|2022-04-05 11:13:00|314.48|312.08|314.48|312.08|314.48|312.08|314.48|312.08|0
1649157190000|2022-04-05 11:13:10|314.63|312.23|314.79|312.39|314.79|312.39|314.63|312.23|0
1649157210000|2022-04-05 11:13:30|314.63|312.23|314.63|312.23|314.71|312.31|314.63|312.23|0
1649157220000|2022-04-05 11:13:40|314.79|312.39|314.79|312.39|314.94|312.54|314.79|312.39|0
1649157240000|2022-04-05 11:14:00|314.63|312.23|314.63|312.23|314.63|312.23|314.63|312.23|0
1649157250000|2022-04-05 11:14:10|314.48|312.08|314.1|311.7|314.48|312.08|314.1|311.7|0
1649157260000|2022-04-05 11:14:20|314.02|311.62|314.17|311.77|314.33|311.93|314.02|311.62|0
1649157270000|2022-04-05 11:14:30|314.33|311.93|314.33|311.93|314.33|311.93|314.17|311.77|0
1649157290000|2022-04-05 11:14:50|314.17|311.77|314.17|311.77|314.17|311.77|314.17|311.77|0
1649157300000|2022-04-05 11:15:00|314.33|311.93|314.02|311.62|314.33|311.93|314.02|311.62|0
1649157310000|2022-04-05 11:15:10|313.87|311.47|313.71|311.31|313.87|311.47|313.71|311.31|0
1649157330000|2022-04-05 11:15:30|313.79|311.39|313.71|311.31|313.79|311.39|313.71|311.31|0
1649157340000|2022-04-05 11:15:40|313.79|311.39|313.87|311.47|313.87|311.47|313.71|311.31|0
1649157350000|2022-04-05 11:15:50|313.71|311.31|313.71|311.31|313.71|311.31|313.71|311.31|0
1649157360000|2022-04-05 11:16:00|313.87|311.47|313.87|311.47|313.87|311.47|313.87|311.47|0
1649157370000|2022-04-05 11:16:10|314.02|311.62|313.87|311.47|314.02|311.62|313.87|311.47|0
1649157390000|2022-04-05 11:16:30|314.02|311.62|313.87|311.47|314.02|311.62|313.87|311.47|0
1649157400000|2022-04-05 11:16:40|313.71|311.31|313.71|311.31|313.71|311.31|313.71|311.31|0
1649157420000|2022-04-05 11:17:00|313.87|311.47|313.71|311.31|313.87|311.47|313.71|311.31|0
1649157440000|2022-04-05 11:17:20|313.86|311.46|314.17|311.77|314.17|311.77|313.86|311.46|0
1649157450000|2022-04-05 11:17:30|314.02|311.62|314.17|311.77|314.17|311.77|314.02|311.62|0
1649157490000|2022-04-05 11:18:10|314.02|311.62|313.71|311.31|314.02|311.62|313.71|311.31|0
1649157500000|2022-04-05 11:18:20|313.79|311.39|313.79|311.39|313.79|311.39|313.79|311.39|0
1649157510000|2022-04-05 11:18:30|313.86|311.46|313.86|311.46|313.86|311.46|313.86|311.46|0
1649157520000|2022-04-05 11:18:40|313.71|311.31|313.71|311.31|313.79|311.39|313.71|311.31|0
1649157530000|2022-04-05 11:18:50|313.79|311.39|313.86|311.46|313.86|311.46|313.79|311.39|0
1649157540000|2022-04-05 11:19:00|313.79|311.39|313.71|311.31|313.79|311.39|313.71|311.31|0
1649157550000|2022-04-05 11:19:10|313.79|311.39|313.71|311.31|313.86|311.46|313.71|311.31|0
1649157560000|2022-04-05 11:19:20|313.56|311.16|313.71|311.31|313.71|311.31|313.56|311.16|0
1649157570000|2022-04-05 11:19:30|313.79|311.39|313.94|311.54|313.94|311.54|313.79|311.39|0
1649157580000|2022-04-05 11:19:40|313.71|311.31|313.56|311.16|313.71|311.31|313.56|311.16|0
1649157610000|2022-04-05 11:20:10|313.64|311.24|313.56|311.16|313.71|311.31|313.56|311.16|0
1649157620000|2022-04-05 11:20:20|313.71|311.31|313.71|311.31|313.71|311.31|313.71|311.31|0
1649157630000|2022-04-05 11:20:30|313.56|311.16|313.56|311.16|313.56|311.16|313.56|311.16|0
1649157650000|2022-04-05 11:20:50|313.64|311.24|313.71|311.31|313.71|311.31|313.56|311.16|0
1649157660000|2022-04-05 11:21:00|313.56|311.16|313.4|311|313.56|311.16|313.4|311|0
1649157670000|2022-04-05 11:21:10|313.25|310.85|313.25|310.85|313.25|310.85|313.25|310.85|0
1649157680000|2022-04-05 11:21:20|313.1|310.7|313.1|310.7|313.1|310.7|313.1|310.7|0
1649157700000|2022-04-05 11:21:40|313.03|310.63|313.1|310.7|313.1|310.7|313.03|310.63|0
1649157710000|2022-04-05 11:21:50|312.95|310.55|312.79|310.39|312.95|310.55|312.79|310.39|0
1649157720000|2022-04-05 11:22:00|312.72|310.32|312.79|310.39|312.79|310.39|312.72|310.32|0
1649157730000|2022-04-05 11:22:10|312.95|310.55|312.95|310.55|313.1|310.7|312.95|310.55|0
1649157740000|2022-04-05 11:22:20|313.1|310.7|313.1|310.7|313.1|310.7|313.1|310.7|0
1649157750000|2022-04-05 11:22:30|313.4|311|313.71|311.31|313.71|311.31|313.4|311|0
1649157760000|2022-04-05 11:22:40|313.56|311.16|313.56|311.16|313.56|311.16|313.56|311.16|0
1649157780000|2022-04-05 11:23:00|313.64|311.24|313.64|311.24|313.64|311.24|313.64|311.24|0
1649157790000|2022-04-05 11:23:10|313.56|311.16|313.56|311.16|313.56|311.16|313.56|311.16|0
1649157800000|2022-04-05 11:23:20|313.4|311|313.56|311.16|313.56|311.16|313.4|311|0
1649157820000|2022-04-05 11:23:40|313.71|311.31|313.71|311.31|313.71|311.31|313.71|311.31|0
1649157830000|2022-04-05 11:23:50|313.86|311.46|313.86|311.46|313.86|311.46|313.86|311.46|0
1649157840000|2022-04-05 11:24:00|313.71|311.31|313.71|311.31|313.79|311.39|313.71|311.31|0
1649157850000|2022-04-05 11:24:10|313.86|311.46|313.71|311.31|313.86|311.46|313.71|311.31|0
1649157860000|2022-04-05 11:24:20|313.56|311.16|313.64|311.24|313.64|311.24|313.56|311.16|0
1649157870000|2022-04-05 11:24:30|313.71|311.31|313.64|311.24|313.71|311.31|313.64|311.24|0
1649157880000|2022-04-05 11:24:40|313.56|311.16|313.64|311.24|313.71|311.31|313.56|311.16|0
1649157890000|2022-04-05 11:24:50|313.56|311.16|313.71|311.31|313.71|311.31|313.56|311.16|0
1649157900000|2022-04-05 11:25:00|313.64|311.24|313.56|311.16|313.71|311.31|313.56|311.16|0
1649157910000|2022-04-05 11:25:10|313.71|311.31|313.56|311.16|313.71|311.31|313.56|311.16|0
1649157930000|2022-04-05 11:25:30|313.48|311.08|313.4|311|313.48|311.08|313.4|311|0
1649157940000|2022-04-05 11:25:40|313.25|310.85|313.25|310.85|313.25|310.85|313.25|310.85|0
1649157950000|2022-04-05 11:25:50|313.1|310.7|313.25|310.85|313.25|310.85|313.1|310.7|0
1649157960000|2022-04-05 11:26:00|313.18|310.78|313.1|310.7|313.18|310.78|313.1|310.7|0
1649157970000|2022-04-05 11:26:10|312.94|310.54|312.94|310.54|312.94|310.54|312.94|310.54|0
1649157980000|2022-04-05 11:26:20|312.79|310.39|312.79|310.39|312.79|310.39|312.79|310.39|0
1649157990000|2022-04-05 11:26:30|312.94|310.54|312.94|310.54|312.94|310.54|312.94|310.54|0
1649158000000|2022-04-05 11:26:40|313.1|310.7|312.94|310.54|313.1|310.7|312.94|310.54|0
1649158060000|2022-04-05 11:27:40|313.1|310.7|312.94|310.54|313.1|310.7|312.94|310.54|0
1649158070000|2022-04-05 11:27:50|313.1|310.7|312.94|310.54|313.1|310.7|312.94|310.54|0
1649158080000|2022-04-05 11:28:00|313.1|310.7|312.94|310.54|313.1|310.7|312.94|310.54|0
1649158120000|2022-04-05 11:28:40|312.64|310.24|312.64|310.24|312.64|310.24|312.64|310.24|0
1649158140000|2022-04-05 11:29:00|312.48|310.08|312.48|310.08|312.48|310.08|312.48|310.08|0
1649158150000|2022-04-05 11:29:10|312.64|310.24|312.48|310.08|312.64|310.24|312.48|310.08|0
1649158160000|2022-04-05 11:29:20|312.64|310.24|312.64|310.24|312.64|310.24|312.64|310.24|0
1649158170000|2022-04-05 11:29:30|312.56|310.16|312.64|310.24|312.64|310.24|312.56|310.16|0
1649158200000|2022-04-05 11:30:00|312.48|310.08|312.48|310.08|312.48|310.08|312.48|310.08|0
1649158210000|2022-04-05 11:30:10|312.33|309.93|312.33|309.93|312.33|309.93|312.33|309.93|0
1649158220000|2022-04-05 11:30:20|312.48|310.08|312.33|309.93|312.48|310.08|312.33|309.93|0
1649158240000|2022-04-05 11:30:40|312.26|309.86|312.33|309.93|312.33|309.93|312.26|309.86|0
1649158250000|2022-04-05 11:30:50|312.48|310.08|312.48|310.08|312.48|310.08|312.48|310.08|0
1649158260000|2022-04-05 11:31:00|312.33|309.93|312.33|309.93|312.48|310.08|312.33|309.93|0
1649158270000|2022-04-05 11:31:10|312.41|310.01|312.48|310.08|312.48|310.08|312.33|309.93|0
1649158280000|2022-04-05 11:31:20|312.33|309.93|312.64|310.24|312.64|310.24|312.33|309.93|0
1649158290000|2022-04-05 11:31:30|312.79|310.39|312.64|310.24|312.79|310.39|312.64|310.24|0
1649158300000|2022-04-05 11:31:40|312.79|310.39|312.64|310.24|312.79|310.39|312.64|310.24|0
1649158320000|2022-04-05 11:32:00|312.48|310.08|312.33|309.93|312.48|310.08|312.33|309.93|0
1649158330000|2022-04-05 11:32:10|312.18|309.78|312.18|309.78|312.18|309.78|312.18|309.78|0
1649158340000|2022-04-05 11:32:20|312.33|309.93|312.33|309.93|312.33|309.93|312.33|309.93|0
1649158350000|2022-04-05 11:32:30|312.41|310.01|312.64|310.24|312.64|310.24|312.33|309.93|0
1649158360000|2022-04-05 11:32:40|312.48|310.08|312.48|310.08|312.48|310.08|312.48|310.08|0
1649158370000|2022-04-05 11:32:50|312.64|310.24|312.64|310.24|312.64|310.24|312.56|310.16|0
1649158390000|2022-04-05 11:33:10|312.72|310.32|312.87|310.47|312.94|310.54|312.72|310.32|0
1649158400000|2022-04-05 11:33:20|312.79|310.39|312.94|310.54|312.94|310.54|312.79|310.39|0
1649158410000|2022-04-05 11:33:30|313.02|310.62|312.94|310.54|313.02|310.62|312.94|310.54|0
1649158440000|2022-04-05 11:34:00|313.09|310.69|313.09|310.69|313.09|310.69|313.09|310.69|0
1649158460000|2022-04-05 11:34:20|313.25|310.85|313.09|310.69|313.25|310.85|313.09|310.69|0
1649158470000|2022-04-05 11:34:30|313.02|310.62|312.94|310.54|313.09|310.69|312.94|310.54|0
1649158480000|2022-04-05 11:34:40|313.02|310.62|313.09|310.69|313.09|310.69|313.02|310.62|0
1649158490000|2022-04-05 11:34:50|312.94|310.54|312.94|310.54|312.94|310.54|312.94|310.54|0
1649158500000|2022-04-05 11:35:00|313.02|310.62|313.25|310.85|313.25|310.85|313.02|310.62|0
1649158510000|2022-04-05 11:35:10|312.94|310.54|312.94|310.54|312.94|310.54|312.94|310.54|0
1649158530000|2022-04-05 11:35:30|312.79|310.39|312.79|310.39|312.79|310.39|312.79|310.39|0
1649158540000|2022-04-05 11:35:40|312.63|310.23|312.63|310.23|312.63|310.23|312.63|310.23|0
1649158550000|2022-04-05 11:35:50|312.48|310.08|312.48|310.08|312.63|310.23|312.48|310.08|0
1649158560000|2022-04-05 11:36:00|312.33|309.93|312.33|309.93|312.33|309.93|312.33|309.93|0
1649158570000|2022-04-05 11:36:10|312.48|310.08|312.33|309.93|312.48|310.08|312.33|309.93|0
1649158600000|2022-04-05 11:36:40|312.18|309.78|312.18|309.78|312.18|309.78|312.18|309.78|0
1649158610000|2022-04-05 11:36:50|312.33|309.93|312.48|310.08|312.48|310.08|312.33|309.93|0
1649158620000|2022-04-05 11:37:00|312.33|309.93|312.33|309.93|312.33|309.93|312.33|309.93|0
1649158630000|2022-04-05 11:37:10|312.41|310.01|312.33|309.93|312.41|310.01|312.33|309.93|0
1649158650000|2022-04-05 11:37:30|312.48|310.08|312.33|309.93|312.48|310.08|312.33|309.93|0
1649158660000|2022-04-05 11:37:40|312.48|310.08|312.48|310.08|312.48|310.08|312.48|310.08|0
1649158670000|2022-04-05 11:37:50|312.33|309.93|312.33|309.93|312.33|309.93|312.33|309.93|0
1649158680000|2022-04-05 11:38:00|312.48|310.08|312.48|310.08|312.48|310.08|312.41|310.01|0
1649158690000|2022-04-05 11:38:10|312.33|309.93|312.33|309.93|312.33|309.93|312.33|309.93|0
1649158720000|2022-04-05 11:38:40|312.48|310.08|312.48|310.08|312.48|310.08|312.48|310.08|0
1649158730000|2022-04-05 11:38:50|312.33|309.93|312.33|309.93|312.33|309.93|312.33|309.93|0
1649158750000|2022-04-05 11:39:10|312.18|309.78|312.18|309.78|312.18|309.78|312.18|309.78|0
1649158760000|2022-04-05 11:39:20|312.33|309.93|312.33|309.93|312.33|309.93|312.33|309.93|0
1649158770000|2022-04-05 11:39:30|312.18|309.78|312.18|309.78|312.18|309.78|312.18|309.78|0
1649158780000|2022-04-05 11:39:40|312.33|309.93|312.33|309.93|312.33|309.93|312.33|309.93|0
1649158790000|2022-04-05 11:39:50|312.18|309.78|312.02|309.62|312.18|309.78|312.02|309.62|0
1649158800000|2022-04-05 11:40:00|311.87|309.47|311.95|309.55|312.02|309.62|311.87|309.47|0
1649158810000|2022-04-05 11:40:10|311.87|309.47|311.57|309.17|311.87|309.47|311.57|309.17|0
1649158830000|2022-04-05 11:40:30|311.72|309.32|311.87|309.47|311.87|309.47|311.72|309.32|0
1649158840000|2022-04-05 11:40:40|311.72|309.32|311.72|309.32|311.8|309.4|311.72|309.32|0
1649158850000|2022-04-05 11:40:50|311.87|309.47|311.87|309.47|311.87|309.47|311.87|309.47|0
1649158860000|2022-04-05 11:41:00|311.72|309.32|311.72|309.32|311.87|309.47|311.72|309.32|0
1649158880000|2022-04-05 11:41:20|311.87|309.47|311.87|309.47|311.87|309.47|311.8|309.4|0
1649158890000|2022-04-05 11:41:30|311.8|309.4|311.87|309.47|311.87|309.47|311.8|309.4|0
1649158900000|2022-04-05 11:41:40|311.8|309.4|311.72|309.32|311.87|309.47|311.72|309.32|0
1649158930000|2022-04-05 11:42:10|311.56|309.16|311.72|309.32|311.72|309.32|311.56|309.16|0
1649158940000|2022-04-05 11:42:20|311.56|309.16|311.56|309.16|311.56|309.16|311.56|309.16|0
1649158950000|2022-04-05 11:42:30|311.72|309.32|311.41|309.01|311.72|309.32|311.41|309.01|0
1649158960000|2022-04-05 11:42:40|311.56|309.16|311.11|308.71|311.56|309.16|311.11|308.71|0
1649158970000|2022-04-05 11:42:50|310.96|308.56|311.11|308.71|311.11|308.71|310.96|308.56|0
1649158980000|2022-04-05 11:43:00|310.96|308.56|310.96|308.56|310.96|308.56|310.96|308.56|0
1649158990000|2022-04-05 11:43:10|311.11|308.71|311.11|308.71|311.11|308.71|311.11|308.71|0
1649159000000|2022-04-05 11:43:20|310.96|308.56|310.96|308.56|310.96|308.56|310.96|308.56|0
1649159010000|2022-04-05 11:43:30|311.03|308.63|311.11|308.71|311.11|308.71|310.96|308.56|0
1649159030000|2022-04-05 11:43:50|311.26|308.86|311.41|309.01|311.41|309.01|311.26|308.86|0
1649159040000|2022-04-05 11:44:00|311.26|308.86|311.11|308.71|311.26|308.86|311.11|308.71|0
1649159050000|2022-04-05 11:44:10|311.26|308.86|310.95|308.55|311.26|308.86|310.95|308.55|0
1649159060000|2022-04-05 11:44:20|311.11|308.71|311.11|308.71|311.11|308.71|311.11|308.71|0
1649159080000|2022-04-05 11:44:40|310.95|308.55|310.95|308.55|310.95|308.55|310.8|308.4|0
1649159090000|2022-04-05 11:44:50|310.8|308.4|310.95|308.55|310.95|308.55|310.8|308.4|0
1649159110000|2022-04-05 11:45:10|311.11|308.71|311.11|308.71|311.11|308.71|311.11|308.71|0
1649159120000|2022-04-05 11:45:20|310.95|308.55|310.95|308.55|310.95|308.55|310.95|308.55|0
1649159130000|2022-04-05 11:45:30|310.8|308.4|310.8|308.4|310.95|308.55|310.8|308.4|0
1649159140000|2022-04-05 11:45:40|310.95|308.55|310.95|308.55|310.95|308.55|310.95|308.55|0
1649159150000|2022-04-05 11:45:50|310.8|308.4|310.8|308.4|310.8|308.4|310.8|308.4|0
1649159160000|2022-04-05 11:46:00|310.95|308.55|310.95|308.55|310.95|308.55|310.95|308.55|0
1649159170000|2022-04-05 11:46:10|310.88|308.48|310.95|308.55|310.95|308.55|310.88|308.48|0
1649159190000|2022-04-05 11:46:30|311.11|308.71|311.11|308.71|311.11|308.71|311.11|308.71|0
1649159200000|2022-04-05 11:46:40|311.26|308.86|311.26|308.86|311.26|308.86|311.26|308.86|0
1649159210000|2022-04-05 11:46:50|311.11|308.71|311.11|308.71|311.11|308.71|311.11|308.71|0
1649159220000|2022-04-05 11:47:00|310.95|308.55|311.11|308.71|311.11|308.71|310.95|308.55|0
1649159230000|2022-04-05 11:47:10|310.95|308.55|310.95|308.55|310.95|308.55|310.95|308.55|0
1649159260000|2022-04-05 11:47:40|310.8|308.4|310.8|308.4|310.8|308.4|310.8|308.4|0
1649159270000|2022-04-05 11:47:50|310.95|308.55|310.95|308.55|310.95|308.55|310.95|308.55|0
1649159290000|2022-04-05 11:48:10|310.88|308.48|311.11|308.71|311.11|308.71|310.88|308.48|0
1649159300000|2022-04-05 11:48:20|311.26|308.86|311.11|308.71|311.26|308.86|311.11|308.71|0
1649159320000|2022-04-05 11:48:40|310.95|308.55|311.11|308.71|311.11|308.71|310.95|308.55|0
1649159330000|2022-04-05 11:48:50|311.1|308.7|311.1|308.7|311.1|308.7|311.1|308.7|0
1649159340000|2022-04-05 11:49:00|310.8|308.4|310.8|308.4|310.8|308.4|310.8|308.4|0
1649159350000|2022-04-05 11:49:10|310.88|308.48|310.95|308.55|310.95|308.55|310.88|308.48|0
1649159360000|2022-04-05 11:49:20|310.8|308.4|310.95|308.55|310.95|308.55|310.8|308.4|0
1649159400000|2022-04-05 11:50:00|311.1|308.7|311.1|308.7|311.1|308.7|311.1|308.7|0
1649159420000|2022-04-05 11:50:20|311.26|308.86|311.26|308.86|311.26|308.86|311.26|308.86|0
1649159460000|2022-04-05 11:51:00|311.41|309.01|311.26|308.86|311.41|309.01|311.26|308.86|0
1649159480000|2022-04-05 11:51:20|311.1|308.7|310.95|308.55|311.1|308.7|310.95|308.55|0
1649159490000|2022-04-05 11:51:30|311.1|308.7|311.1|308.7|311.1|308.7|311.1|308.7|0
1649159500000|2022-04-05 11:51:40|311.18|308.78|311.18|308.78|311.18|308.78|311.18|308.78|0
1649159510000|2022-04-05 11:51:50|311.1|308.7|311.18|308.78|311.18|308.78|311.1|308.7|0
1649159520000|2022-04-05 11:52:00|311.26|308.86|311.26|308.86|311.26|308.86|311.26|308.86|0
1649159530000|2022-04-05 11:52:10|311.41|309.01|311.1|308.7|311.41|309.01|311.1|308.7|0
1649159550000|2022-04-05 11:52:30|311.18|308.78|311.26|308.86|311.26|308.86|311.18|308.78|0
1649159560000|2022-04-05 11:52:40|311.41|309.01|311.41|309.01|311.41|309.01|311.41|309.01|0
1649159570000|2022-04-05 11:52:50|311.56|309.16|311.56|309.16|311.56|309.16|311.56|309.16|0
1649159600000|2022-04-05 11:53:20|311.71|309.31|311.71|309.31|311.71|309.31|311.56|309.16|0
1649159610000|2022-04-05 11:53:30|311.86|309.46|311.86|309.46|311.86|309.46|311.86|309.46|0
1649159630000|2022-04-05 11:53:50|311.41|309.01|311.56|309.16|311.56|309.16|311.41|309.01|0
1649159640000|2022-04-05 11:54:00|311.41|309.01|311.41|309.01|311.41|309.01|311.41|309.01|0
1649159650000|2022-04-05 11:54:10|311.25|308.85|311.25|308.85|311.25|308.85|311.25|308.85|0
1649159660000|2022-04-05 11:54:20|311.1|308.7|311.56|309.16|311.56|309.16|311.1|308.7|0
1649159680000|2022-04-05 11:54:40|311.41|309.01|311.41|309.01|311.41|309.01|311.41|309.01|0
1649159690000|2022-04-05 11:54:50|311.56|309.16|311.56|309.16|311.56|309.16|311.56|309.16|0
1649159700000|2022-04-05 11:55:00|311.49|309.09|311.41|309.01|311.49|309.09|311.41|309.01|0
1649159710000|2022-04-05 11:55:10|311.56|309.16|311.56|309.16|311.56|309.16|311.56|309.16|0
1649159750000|2022-04-05 11:55:50|311.41|309.01|311.41|309.01|311.41|309.01|311.41|309.01|0
1649159770000|2022-04-05 11:56:10|311.56|309.16|311.56|309.16|311.56|309.16|311.56|309.16|0
1649159830000|2022-04-05 11:57:10|311.71|309.31|311.71|309.31|311.71|309.31|311.71|309.31|0
1649159850000|2022-04-05 11:57:30|311.56|309.16|311.56|309.16|311.56|309.16|311.56|309.16|0
1649159870000|2022-04-05 11:57:50|311.71|309.31|311.56|309.16|311.71|309.31|311.56|309.16|0
1649159880000|2022-04-05 11:58:00|311.64|309.24|311.56|309.16|311.64|309.24|311.56|309.16|0
1649159890000|2022-04-05 11:58:10|311.48|309.08|311.48|309.08|311.48|309.08|311.48|309.08|0
1649159900000|2022-04-05 11:58:20|311.56|309.16|311.56|309.16|311.56|309.16|311.56|309.16|0
1649159950000|2022-04-05 11:59:10|311.48|309.08|311.48|309.08|311.48|309.08|311.41|309.01|0
1649159960000|2022-04-05 11:59:20|311.4|309|311.4|309|311.4|309|311.4|309|0
1649159970000|2022-04-05 11:59:30|311.48|309.08|311.4|309|311.48|309.08|311.4|309|0
1649160000000|2022-04-05 12:00:00|311.25|308.85|311.25|308.85|311.25|308.85|311.25|308.85|0
1649160010000|2022-04-05 12:00:10|311.4|309|311.4|309|311.4|309|311.4|309|0
1649160020000|2022-04-05 12:00:20|311.56|309.16|311.56|309.16|311.56|309.16|311.56|309.16|0
1649160050000|2022-04-05 12:00:50|311.71|309.31|311.86|309.46|311.86|309.46|311.71|309.31|0
1649160060000|2022-04-05 12:01:00|312.01|309.61|312.01|309.61|312.01|309.61|312.01|309.61|0
1649160070000|2022-04-05 12:01:10|311.71|309.31|311.71|309.31|311.86|309.46|311.71|309.31|0
1649160080000|2022-04-05 12:01:20|311.86|309.46|311.71|309.31|311.86|309.46|311.71|309.31|0
1649160090000|2022-04-05 12:01:30|311.4|309|311.4|309|311.4|309|311.4|309|0
1649160100000|2022-04-05 12:01:40|311.25|308.85|311.03|308.63|311.25|308.85|310.95|308.55|0
1649160110000|2022-04-05 12:01:50|310.95|308.55|310.95|308.55|310.95|308.55|310.95|308.55|0
1649160120000|2022-04-05 12:02:00|310.8|308.4|310.8|308.4|310.8|308.4|310.8|308.4|0
1649160130000|2022-04-05 12:02:10|310.64|308.24|310.64|308.24|310.8|308.4|310.64|308.24|0
1649160140000|2022-04-05 12:02:20|310.49|308.09|310.34|307.94|310.49|308.09|310.19|307.79|0
1649160150000|2022-04-05 12:02:30|310.49|308.09|310.49|308.09|310.49|308.09|310.49|308.09|0
1649160160000|2022-04-05 12:02:40|310.64|308.24|310.64|308.24|310.64|308.24|310.64|308.24|0
1649160180000|2022-04-05 12:03:00|310.79|308.39|310.79|308.39|310.79|308.39|310.79|308.39|0
1649160190000|2022-04-05 12:03:10|310.72|308.32|310.79|308.39|310.79|308.39|310.64|308.24|0
1649160200000|2022-04-05 12:03:20|310.95|308.55|310.79|308.39|310.95|308.55|310.79|308.39|0
1649160210000|2022-04-05 12:03:30|310.64|308.24|310.72|308.32|310.72|308.32|310.64|308.24|0
1649160220000|2022-04-05 12:03:40|310.64|308.24|310.64|308.24|310.64|308.24|310.64|308.24|0
1649160230000|2022-04-05 12:03:50|310.49|308.09|310.19|307.79|310.49|308.09|310.19|307.79|0
1649160280000|2022-04-05 12:04:40|310.03|307.63|310.03|307.63|310.03|307.63|310.03|307.63|0
1649160300000|2022-04-05 12:05:00|310.19|307.79|310.19|307.79|310.19|307.79|310.19|307.79|0
1649160310000|2022-04-05 12:05:10|310.34|307.94|310.34|307.94|310.49|308.09|310.34|307.94|0
1649160330000|2022-04-05 12:05:30|310.49|308.09|310.49|308.09|310.49|308.09|310.49|308.09|0
1649160340000|2022-04-05 12:05:40|310.64|308.24|310.64|308.24|310.64|308.24|310.64|308.24|0
1649160360000|2022-04-05 12:06:00|310.79|308.39|310.79|308.39|310.95|308.55|310.79|308.39|0
1649160370000|2022-04-05 12:06:10|310.87|308.47|310.79|308.39|310.87|308.47|310.79|308.39|0
1649160380000|2022-04-05 12:06:20|310.95|308.55|311.1|308.7|311.1|308.7|310.95|308.55|0
1649160390000|2022-04-05 12:06:30|311.25|308.85|311.4|309|311.4|309|311.25|308.85|0
1649160410000|2022-04-05 12:06:50|311.55|309.15|311.55|309.15|311.55|309.15|311.55|309.15|0
1649160420000|2022-04-05 12:07:00|311.71|309.31|311.71|309.31|311.71|309.31|311.71|309.31|0
1649160430000|2022-04-05 12:07:10|311.55|309.15|311.55|309.15|311.55|309.15|311.4|309|0
1649160460000|2022-04-05 12:07:40|311.71|309.31|311.55|309.15|311.71|309.31|311.55|309.15|0
1649160470000|2022-04-05 12:07:50|311.79|309.39|311.71|309.31|311.79|309.39|311.71|309.31|0
1649160480000|2022-04-05 12:08:00|311.86|309.46|311.55|309.15|311.86|309.46|311.55|309.15|0
1649160490000|2022-04-05 12:08:10|311.48|309.08|311.55|309.15|311.55|309.15|311.48|309.08|0
1649160500000|2022-04-05 12:08:20|311.71|309.31|311.71|309.31|311.71|309.31|311.55|309.15|0
1649160510000|2022-04-05 12:08:30|311.55|309.15|311.55|309.15|311.55|309.15|311.55|309.15|0
1649160520000|2022-04-05 12:08:40|311.4|309|311.4|309|311.4|309|311.4|309|0
1649160530000|2022-04-05 12:08:50|311.33|308.93|311.25|308.85|311.33|308.93|311.25|308.85|0
1649160540000|2022-04-05 12:09:00|311.4|309|311.48|309.08|311.48|309.08|311.4|309|0
1649160550000|2022-04-05 12:09:10|311.55|309.15|311.55|309.15|311.71|309.31|311.55|309.15|0
1649160560000|2022-04-05 12:09:20|311.71|309.31|311.55|309.15|311.71|309.31|311.55|309.15|0
1649160570000|2022-04-05 12:09:30|311.71|309.31|311.71|309.31|311.71|309.31|311.71|309.31|0
1649160580000|2022-04-05 12:09:40|311.55|309.15|311.55|309.15|311.55|309.15|311.55|309.15|0
1649160610000|2022-04-05 12:10:10|311.71|309.31|311.71|309.31|311.71|309.31|311.71|309.31|0
1649160620000|2022-04-05 12:10:20|311.55|309.15|311.86|309.46|311.86|309.46|311.55|309.15|0
1649160630000|2022-04-05 12:10:30|311.78|309.38|311.7|309.3|311.78|309.38|311.7|309.3|0
1649160640000|2022-04-05 12:10:40|311.55|309.15|311.63|309.23|311.63|309.23|311.55|309.15|0
1649160650000|2022-04-05 12:10:50|311.7|309.3|311.7|309.3|311.7|309.3|311.7|309.3|0
1649160670000|2022-04-05 12:11:10|311.86|309.46|311.7|309.3|311.86|309.46|311.7|309.3|0
1649160680000|2022-04-05 12:11:20|311.86|309.46|311.7|309.3|311.86|309.46|311.7|309.3|0
1649160700000|2022-04-05 12:11:40|311.63|309.23|311.7|309.3|311.86|309.46|311.63|309.23|0
1649160710000|2022-04-05 12:11:50|311.55|309.15|311.48|309.08|311.55|309.15|311.4|309|0
1649160720000|2022-04-05 12:12:00|311.4|309|311.25|308.85|311.4|309|311.25|308.85|0
1649160730000|2022-04-05 12:12:10|311.1|308.7|311.4|309|311.4|309|311.1|308.7|0
1649160740000|2022-04-05 12:12:20|311.25|308.85|311.25|308.85|311.25|308.85|311.25|308.85|0
1649160750000|2022-04-05 12:12:30|311.4|309|311.4|309|311.4|309|311.4|309|0
1649160760000|2022-04-05 12:12:40|311.33|308.93|311.25|308.85|311.33|308.93|311.25|308.85|0
1649160770000|2022-04-05 12:12:50|311.33|308.93|311.33|308.93|311.33|308.93|311.33|308.93|0
1649160780000|2022-04-05 12:13:00|311.4|309|311.4|309|311.4|309|311.4|309|0
1649160790000|2022-04-05 12:13:10|311.25|308.85|311.25|308.85|311.25|308.85|311.25|308.85|0
1649160800000|2022-04-05 12:13:20|311.4|309|311.55|309.15|311.55|309.15|311.4|309|0
1649160840000|2022-04-05 12:14:00|311.7|309.3|311.7|309.3|311.7|309.3|311.7|309.3|0
1649160850000|2022-04-05 12:14:10|311.55|309.15|311.55|309.15|311.55|309.15|311.55|309.15|0
1649160860000|2022-04-05 12:14:20|311.86|309.46|311.86|309.46|311.86|309.46|311.86|309.46|0
1649160870000|2022-04-05 12:14:30|312.01|309.61|312.01|309.61|312.01|309.61|312.01|309.61|0
1649160880000|2022-04-05 12:14:40|311.86|309.46|311.86|309.46|311.86|309.46|311.86|309.46|0
1649160890000|2022-04-05 12:14:50|312.01|309.61|311.86|309.46|312.01|309.61|311.86|309.46|0
1649160900000|2022-04-05 12:15:00|312.01|309.61|312.01|309.61|312.16|309.76|312.01|309.61|0
1649160910000|2022-04-05 12:15:10|312.16|309.76|312.16|309.76|312.31|309.91|312.16|309.76|0
1649160920000|2022-04-05 12:15:20|312.01|309.61|312.16|309.76|312.16|309.76|312.01|309.61|0
1649160930000|2022-04-05 12:15:30|312.31|309.91|312.31|309.91|312.31|309.91|312.31|309.91|0
1649160940000|2022-04-05 12:15:40|312.16|309.76|312.31|309.91|312.31|309.91|312.16|309.76|0
1649160960000|2022-04-05 12:16:00|312.47|310.07|312.46|310.06|312.47|310.07|312.46|310.06|0
1649160970000|2022-04-05 12:16:10|312.62|310.22|312.77|310.37|312.77|310.37|312.62|310.22|0
1649160980000|2022-04-05 12:16:20|312.92|310.52|312.92|310.52|313.08|310.68|312.92|310.52|0
1649160990000|2022-04-05 12:16:30|312.77|310.37|312.77|310.37|312.77|310.37|312.77|310.37|0
1649161000000|2022-04-05 12:16:40|312.92|310.52|312.7|310.3|312.92|310.52|312.7|310.3|0
1649161010000|2022-04-05 12:16:50|312.62|310.22|312.77|310.37|312.77|310.37|312.62|310.22|0
1649161020000|2022-04-05 12:17:00|312.92|310.52|312.77|310.37|312.92|310.52|312.77|310.37|0
1649161030000|2022-04-05 12:17:10|312.92|310.52|312.92|310.52|313|310.6|312.92|310.52|0
1649161040000|2022-04-05 12:17:20|312.85|310.45|312.85|310.45|312.85|310.45|312.85|310.45|0
1649161050000|2022-04-05 12:17:30|312.77|310.37|312.62|310.22|312.77|310.37|312.62|310.22|0
1649161060000|2022-04-05 12:17:40|312.46|310.06|312.62|310.22|312.62|310.22|312.46|310.06|0
1649161070000|2022-04-05 12:17:50|312.46|310.06|312.31|309.91|312.46|310.06|312.31|309.91|0
1649161080000|2022-04-05 12:18:00|312.39|309.99|312.31|309.91|312.46|310.06|312.31|309.91|0
1649161090000|2022-04-05 12:18:10|312.16|309.76|312.31|309.91|312.31|309.91|312.16|309.76|0
1649161100000|2022-04-05 12:18:20|312.46|310.06|312.46|310.06|312.46|310.06|312.46|310.06|0
1649161110000|2022-04-05 12:18:30|312.62|310.22|312.62|310.22|312.62|310.22|312.62|310.22|0
1649161130000|2022-04-05 12:18:50|312.46|310.06|312.46|310.06|312.46|310.06|312.46|310.06|0
1649161140000|2022-04-05 12:19:00|312.31|309.91|312.16|309.76|312.31|309.91|312.16|309.76|0
1649161150000|2022-04-05 12:19:10|312.01|309.61|312.01|309.61|312.01|309.61|312.01|309.61|0
1649161160000|2022-04-05 12:19:20|312.16|309.76|312.16|309.76|312.16|309.76|312.16|309.76|0
1649161180000|2022-04-05 12:19:40|312.31|309.91|312.31|309.91|312.31|309.91|312.31|309.91|0
1649161190000|2022-04-05 12:19:50|312.46|310.06|312.46|310.06|312.46|310.06|312.46|310.06|0
1649161200000|2022-04-05 12:20:00|312.62|310.22|312.62|310.22|312.62|310.22|312.46|310.06|0
1649161210000|2022-04-05 12:20:10|312.77|310.37|312.62|310.22|312.77|310.37|312.62|310.22|0
1649161220000|2022-04-05 12:20:20|312.46|310.06|312.46|310.06|312.46|310.06|312.46|310.06|0
1649161230000|2022-04-05 12:20:30|312.62|310.22|312.62|310.22|312.62|310.22|312.62|310.22|0
1649161240000|2022-04-05 12:20:40|312.54|310.14|312.54|310.14|312.54|310.14|312.54|310.14|0
1649161250000|2022-04-05 12:20:50|312.46|310.06|312.62|310.22|312.62|310.22|312.46|310.06|0
1649161260000|2022-04-05 12:21:00|312.46|310.06|312.62|310.22|312.62|310.22|312.46|310.06|0
1649161270000|2022-04-05 12:21:10|312.46|310.06|312.46|310.06|312.46|310.06|312.46|310.06|0
1649161280000|2022-04-05 12:21:20|312.62|310.22|312.46|310.06|312.62|310.22|312.46|310.06|0
1649161290000|2022-04-05 12:21:30|312.62|310.22|312.62|310.22|312.62|310.22|312.62|310.22|0
1649161300000|2022-04-05 12:21:40|312.54|310.14|312.62|310.22|312.62|310.22|312.46|310.06|0
1649161310000|2022-04-05 12:21:50|312.46|310.06|312.46|310.06|312.62|310.22|312.46|310.06|0
1649161320000|2022-04-05 12:22:00|312.62|310.22|312.62|310.22|312.62|310.22|312.62|310.22|0
1649161330000|2022-04-05 12:22:10|312.46|310.06|312.62|310.22|312.62|310.22|312.46|310.06|0
1649161340000|2022-04-05 12:22:20|312.61|310.21|312.54|310.14|312.61|310.21|312.46|310.06|0
1649161350000|2022-04-05 12:22:30|312.46|310.06|312.46|310.06|312.46|310.06|312.46|310.06|0
1649161360000|2022-04-05 12:22:40|312.39|309.99|312.31|309.91|312.46|310.06|312.31|309.91|0
1649161410000|2022-04-05 12:23:30|312.08|309.68|312.16|309.76|312.16|309.76|312.08|309.68|0
1649161420000|2022-04-05 12:23:40|312.24|309.84|312.31|309.91|312.31|309.91|312.24|309.84|0
1649161430000|2022-04-05 12:23:50|312.46|310.06|312.54|310.14|312.54|310.14|312.31|309.91|0
1649161440000|2022-04-05 12:24:00|312.46|310.06|312.46|310.06|312.46|310.06|312.46|310.06|0
1649161450000|2022-04-05 12:24:10|312.61|310.21|312.61|310.21|312.61|310.21|312.61|310.21|0
1649161460000|2022-04-05 12:24:20|312.77|310.37|313.07|310.67|313.07|310.67|312.77|310.37|0
1649161470000|2022-04-05 12:24:30|312.92|310.52|313.84|311.44|313.84|311.44|312.92|310.52|0
1649161480000|2022-04-05 12:24:40|313.68|311.28|313.38|310.98|313.68|311.28|313.38|310.98|0
1649161490000|2022-04-05 12:24:50|313.53|311.13|313.99|311.59|313.99|311.59|313.53|311.13|0
1649161500000|2022-04-05 12:25:00|314.3|311.9|313.68|311.28|314.3|311.9|313.68|311.28|0
1649161510000|2022-04-05 12:25:10|313.84|311.44|313.99|311.59|313.99|311.59|313.68|311.28|0
1649161520000|2022-04-05 12:25:20|314.14|311.74|314.14|311.74|314.14|311.74|313.99|311.59|0
1649161530000|2022-04-05 12:25:30|313.99|311.59|313.84|311.44|313.99|311.59|313.68|311.28|0
1649161550000|2022-04-05 12:25:50|313.76|311.36|313.68|311.28|313.76|311.36|313.68|311.28|0
1649161560000|2022-04-05 12:26:00|313.84|311.44|313.68|311.28|313.84|311.44|313.68|311.28|0
1649161570000|2022-04-05 12:26:10|313.84|311.44|313.68|311.28|313.84|311.44|313.68|311.28|0
1649161580000|2022-04-05 12:26:20|313.84|311.44|313.84|311.44|313.84|311.44|313.84|311.44|0
1649161590000|2022-04-05 12:26:30|313.99|311.59|313.68|311.28|313.99|311.59|313.68|311.28|0
1649161600000|2022-04-05 12:26:40|313.84|311.44|313.68|311.28|313.84|311.44|313.68|311.28|0
1649161610000|2022-04-05 12:26:50|313.53|311.13|313.53|311.13|313.53|311.13|313.53|311.13|0
1649161620000|2022-04-05 12:27:00|313.61|311.21|313.53|311.13|313.61|311.21|313.53|311.13|0
1649161630000|2022-04-05 12:27:10|313.84|311.44|313.84|311.44|313.84|311.44|313.84|311.44|0
1649161640000|2022-04-05 12:27:20|313.99|311.59|313.99|311.59|313.99|311.59|313.99|311.59|0
1649161650000|2022-04-05 12:27:30|313.84|311.44|313.68|311.28|313.84|311.44|313.68|311.28|0
1649161660000|2022-04-05 12:27:40|313.53|311.13|313.53|311.13|313.68|311.28|313.53|311.13|0
1649161670000|2022-04-05 12:27:50|313.38|310.98|313.53|311.13|313.53|311.13|313.38|310.98|0
1649161680000|2022-04-05 12:28:00|313.68|311.28|313.68|311.28|313.68|311.28|313.68|311.28|0
1649161690000|2022-04-05 12:28:10|313.53|311.13|313.53|311.13|313.53|311.13|313.53|311.13|0
1649161700000|2022-04-05 12:28:20|313.38|310.98|313.38|310.98|313.38|310.98|313.38|310.98|0
1649161710000|2022-04-05 12:28:30|313.22|310.82|313.3|310.9|313.38|310.98|313.22|310.82|0
1649161720000|2022-04-05 12:28:40|313.53|311.13|313.53|311.13|313.53|311.13|313.53|311.13|0
1649161740000|2022-04-05 12:29:00|313.68|311.28|313.83|311.43|313.83|311.43|313.68|311.28|0
1649161750000|2022-04-05 12:29:10|313.99|311.59|313.83|311.43|313.99|311.59|313.83|311.43|0
1649161780000|2022-04-05 12:29:40|313.68|311.28|313.53|311.13|313.68|311.28|313.53|311.13|0
1649161790000|2022-04-05 12:29:50|313.68|311.28|313.68|311.28|313.68|311.28|313.68|311.28|0
1649161810000|2022-04-05 12:30:10|313.53|311.13|313.53|311.13|313.53|311.13|313.53|311.13|0
1649161820000|2022-04-05 12:30:20|313.38|310.98|313.45|311.05|313.45|311.05|313.38|310.98|0
1649161830000|2022-04-05 12:30:30|313.53|311.13|313.38|310.98|313.53|311.13|313.38|310.98|0
1649161850000|2022-04-05 12:30:50|313.22|310.82|313.22|310.82|313.22|310.82|313.22|310.82|0
1649161870000|2022-04-05 12:31:10|313.07|310.67|313.07|310.67|313.15|310.75|313.07|310.67|0
1649161880000|2022-04-05 12:31:20|312.92|310.52|312.76|310.36|312.92|310.52|312.76|310.36|0
1649161890000|2022-04-05 12:31:30|313.07|310.67|313.37|310.97|313.37|310.97|313.07|310.67|0
1649161900000|2022-04-05 12:31:40|313.22|310.82|313.22|310.82|313.22|310.82|313.22|310.82|0
1649161910000|2022-04-05 12:31:50|313.37|310.97|313.37|310.97|313.37|310.97|313.22|310.82|0
1649161920000|2022-04-05 12:32:00|313.07|310.67|312.92|310.52|313.07|310.67|312.92|310.52|0
1649161950000|2022-04-05 12:32:30|313.07|310.67|313.07|310.67|313.07|310.67|313.07|310.67|0
1649161960000|2022-04-05 12:32:40|312.92|310.52|312.76|310.36|312.92|310.52|312.76|310.36|0
1649161970000|2022-04-05 12:32:50|313.07|310.67|313.15|310.75|313.15|310.75|313.07|310.67|0
1649161980000|2022-04-05 12:33:00|313.07|310.67|312.92|310.52|313.07|310.67|312.76|310.36|0
1649162010000|2022-04-05 12:33:30|312.76|310.36|312.76|310.36|312.76|310.36|312.76|310.36|0
1649162020000|2022-04-05 12:33:40|313.07|310.67|313.07|310.67|313.07|310.67|313.07|310.67|0
1649162030000|2022-04-05 12:33:50|312.92|310.52|312.92|310.52|312.92|310.52|312.92|310.52|0
1649162040000|2022-04-05 12:34:00|312.76|310.36|312.76|310.36|312.76|310.36|312.76|310.36|0
1649162050000|2022-04-05 12:34:10|312.61|310.21|312.76|310.36|312.76|310.36|312.61|310.21|0
1649162070000|2022-04-05 12:34:30|312.92|310.52|312.76|310.36|312.92|310.52|312.76|310.36|0
1649162080000|2022-04-05 12:34:40|312.92|310.52|312.92|310.52|312.92|310.52|312.92|310.52|0
1649162090000|2022-04-05 12:34:50|312.76|310.36|312.76|310.36|312.76|310.36|312.76|310.36|0
1649162100000|2022-04-05 12:35:00|312.61|310.21|312.46|310.06|312.61|310.21|312.3|309.9|0
1649162110000|2022-04-05 12:35:10|312.3|309.9|312.3|309.9|312.3|309.9|312.3|309.9|0
1649162120000|2022-04-05 12:35:20|312.15|309.75|312.46|310.06|312.46|310.06|312.15|309.75|0
1649162140000|2022-04-05 12:35:40|312.61|310.21|312.61|310.21|312.91|310.51|312.61|310.21|0
1649162150000|2022-04-05 12:35:50|312.46|310.06|312.54|310.14|312.54|310.14|312.46|310.06|0
1649162160000|2022-04-05 12:36:00|312.61|310.21|312.61|310.21|312.61|310.21|312.61|310.21|0
1649162170000|2022-04-05 12:36:10|312.46|310.06|312.3|309.9|312.46|310.06|312.3|309.9|0
1649162180000|2022-04-05 12:36:20|312.61|310.21|312.61|310.21|312.61|310.21|312.61|310.21|0
1649162190000|2022-04-05 12:36:30|312.46|310.06|312.46|310.06|312.46|310.06|312.46|310.06|0
1649162210000|2022-04-05 12:36:50|312.3|309.9|312.46|310.06|312.46|310.06|312.3|309.9|0
1649162220000|2022-04-05 12:37:00|312.61|310.21|312.91|310.51|312.91|310.51|312.61|310.21|0
1649162230000|2022-04-05 12:37:10|313.07|310.67|313.22|310.82|313.37|310.97|313.07|310.67|0
1649162240000|2022-04-05 12:37:20|313.07|310.67|313.07|310.67|313.07|310.67|313.07|310.67|0
1649162250000|2022-04-05 12:37:30|313.22|310.82|313.07|310.67|313.22|310.82|313.07|310.67|0
1649162260000|2022-04-05 12:37:40|313.22|310.82|313.07|310.67|313.22|310.82|313.07|310.67|0
1649162280000|2022-04-05 12:38:00|313.22|310.82|312.91|310.51|313.22|310.82|312.91|310.51|0
1649162290000|2022-04-05 12:38:10|313.07|310.67|313.07|310.67|313.07|310.67|312.91|310.51|0
1649162300000|2022-04-05 12:38:20|312.91|310.51|312.91|310.51|312.91|310.51|312.91|310.51|0
1649162310000|2022-04-05 12:38:30|312.99|310.59|313.07|310.67|313.07|310.67|312.99|310.59|0
1649162320000|2022-04-05 12:38:40|313.15|310.75|313.07|310.67|313.15|310.75|313.07|310.67|0
1649162330000|2022-04-05 12:38:50|313.22|310.82|313.22|310.82|313.22|310.82|313.22|310.82|0
1649162340000|2022-04-05 12:39:00|313.07|310.67|313.22|310.82|313.22|310.82|313.07|310.67|0
1649162350000|2022-04-05 12:39:10|313.37|310.97|313.37|310.97|313.52|311.12|313.37|310.97|0
1649162360000|2022-04-05 12:39:20|313.22|310.82|313.22|310.82|313.22|310.82|313.07|310.67|0
1649162370000|2022-04-05 12:39:30|313.07|310.67|313.07|310.67|313.07|310.67|313.07|310.67|0
1649162380000|2022-04-05 12:39:40|312.91|310.51|312.76|310.36|312.91|310.51|312.76|310.36|0
1649162390000|2022-04-05 12:39:50|312.84|310.44|312.76|310.36|312.84|310.44|312.76|310.36|0
1649162400000|2022-04-05 12:40:00|312.61|310.21|312.61|310.21|312.76|310.36|312.61|310.21|0
1649162420000|2022-04-05 12:40:20|312.45|310.05|312.45|310.05|312.45|310.05|312.45|310.05|0
1649162430000|2022-04-05 12:40:30|312.3|309.9|312.45|310.05|312.45|310.05|312.3|309.9|0
1649162440000|2022-04-05 12:40:40|312.3|309.9|312.3|309.9|312.3|309.9|312.3|309.9|0
1649162490000|2022-04-05 12:41:30|312.23|309.83|312.15|309.75|312.23|309.83|312.15|309.75|0
1649162500000|2022-04-05 12:41:40|312.3|309.9|312.3|309.9|312.3|309.9|312.3|309.9|0
1649162510000|2022-04-05 12:41:50|312.45|310.05|312.3|309.9|312.45|310.05|312.3|309.9|0
1649162520000|2022-04-05 12:42:00|312.45|310.05|312.45|310.05|312.61|310.21|312.45|310.05|0
1649162530000|2022-04-05 12:42:10|312.91|310.51|313.06|310.66|313.06|310.66|312.91|310.51|0
1649162540000|2022-04-05 12:42:20|312.76|310.36|312.61|310.21|312.76|310.36|312.61|310.21|0
1649162550000|2022-04-05 12:42:30|312.84|310.44|312.76|310.36|312.84|310.44|312.76|310.36|0
1649162560000|2022-04-05 12:42:40|312.91|310.51|312.91|310.51|312.91|310.51|312.91|310.51|0
1649162580000|2022-04-05 12:43:00|313.06|310.66|312.76|310.36|313.06|310.66|312.76|310.36|0
1649162590000|2022-04-05 12:43:10|312.45|310.05|312.3|309.9|312.45|310.05|312.3|309.9|0
1649162600000|2022-04-05 12:43:20|312.38|309.98|312.45|310.05|312.45|310.05|312.3|309.9|0
1649162610000|2022-04-05 12:43:30|312.61|310.21|312.45|310.05|312.61|310.21|312.45|310.05|0
1649162630000|2022-04-05 12:43:50|312.61|310.21|312.61|310.21|312.61|310.21|312.61|310.21|0
1649162650000|2022-04-05 12:44:10|312.53|310.13|312.61|310.21|312.61|310.21|312.53|310.13|0
1649162660000|2022-04-05 12:44:20|312.76|310.36|312.76|310.36|312.76|310.36|312.76|310.36|0
1649162680000|2022-04-05 12:44:40|313.06|310.66|313.06|310.66|313.06|310.66|313.06|310.66|0
1649162690000|2022-04-05 12:44:50|312.91|310.51|312.91|310.51|312.91|310.51|312.91|310.51|0
1649162700000|2022-04-05 12:45:00|312.76|310.36|312.76|310.36|312.91|310.51|312.76|310.36|0
1649162710000|2022-04-05 12:45:10|312.61|310.21|312.76|310.36|312.76|310.36|312.61|310.21|0
1649162720000|2022-04-05 12:45:20|312.61|310.21|312.61|310.21|312.61|310.21|312.53|310.13|0
1649162730000|2022-04-05 12:45:30|312.76|310.36|312.76|310.36|312.76|310.36|312.76|310.36|0
1649162750000|2022-04-05 12:45:50|312.61|310.21|312.76|310.36|312.76|310.36|312.61|310.21|0
1649162770000|2022-04-05 12:46:10|312.91|310.51|312.91|310.51|313.06|310.66|312.91|310.51|0
1649162790000|2022-04-05 12:46:30|313.06|310.66|313.06|310.66|313.22|310.82|313.06|310.66|0
1649162800000|2022-04-05 12:46:40|312.91|310.51|313.06|310.66|313.06|310.66|312.91|310.51|0
1649162810000|2022-04-05 12:46:50|312.99|310.59|313.06|310.66|313.06|310.66|312.91|310.51|0
1649162820000|2022-04-05 12:47:00|312.91|310.51|313.06|310.66|313.22|310.82|312.91|310.51|0
1649162830000|2022-04-05 12:47:10|313.22|310.82|313.06|310.66|313.22|310.82|313.06|310.66|0
1649162840000|2022-04-05 12:47:20|313.14|310.74|313.14|310.74|313.14|310.74|313.14|310.74|0
1649162850000|2022-04-05 12:47:30|313.06|310.66|312.45|310.05|313.06|310.66|312.45|310.05|0
1649162870000|2022-04-05 12:47:50|312.53|310.13|312.45|310.05|312.53|310.13|312.45|310.05|0
1649162880000|2022-04-05 12:48:00|312.6|310.2|312.45|310.05|312.6|310.2|312.45|310.05|0
1649162890000|2022-04-05 12:48:10|312.6|310.2|312.76|310.36|312.76|310.36|312.6|310.2|0
1649162900000|2022-04-05 12:48:20|312.6|310.2|312.45|310.05|312.6|310.2|312.45|310.05|0
1649162910000|2022-04-05 12:48:30|312.6|310.2|312.68|310.28|312.76|310.36|312.6|310.2|0
1649162920000|2022-04-05 12:48:40|312.76|310.36|312.84|310.44|312.84|310.44|312.76|310.36|0
1649162930000|2022-04-05 12:48:50|312.76|310.36|312.68|310.28|312.76|310.36|312.68|310.28|0
1649162940000|2022-04-05 12:49:00|312.6|310.2|312.76|310.36|312.76|310.36|312.6|310.2|0
1649162950000|2022-04-05 12:49:10|312.91|310.51|312.91|310.51|313.14|310.74|312.91|310.51|0
1649162960000|2022-04-05 12:49:20|313.06|310.66|313.06|310.66|313.06|310.66|313.06|310.66|0
1649162970000|2022-04-05 12:49:30|313.21|310.81|313.21|310.81|313.21|310.81|313.21|310.81|0
1649162980000|2022-04-05 12:49:40|313.06|310.66|313.14|310.74|313.14|310.74|313.06|310.66|0
1649162990000|2022-04-05 12:49:50|313.06|310.66|313.21|310.81|313.21|310.81|313.06|310.66|0
1649163000000|2022-04-05 12:50:00|313.06|310.66|313.06|310.66|313.06|310.66|313.06|310.66|0
1649163020000|2022-04-05 12:50:20|312.99|310.59|312.99|310.59|312.99|310.59|312.99|310.59|0
1649163030000|2022-04-05 12:50:30|312.91|310.51|312.91|310.51|312.91|310.51|312.91|310.51|0
1649163050000|2022-04-05 12:50:50|312.84|310.44|312.6|310.2|312.84|310.44|312.6|310.2|0
1649163070000|2022-04-05 12:51:10|312.76|310.36|312.91|310.51|312.91|310.51|312.76|310.36|0
1649163080000|2022-04-05 12:51:20|313.06|310.66|313.06|310.66|313.06|310.66|313.06|310.66|0
1649163100000|2022-04-05 12:51:40|312.91|310.51|312.76|310.36|312.91|310.51|312.76|310.36|0
1649163120000|2022-04-05 12:52:00|312.91|310.51|312.91|310.51|312.91|310.51|312.91|310.51|0
1649163130000|2022-04-05 12:52:10|313.06|310.66|313.06|310.66|313.06|310.66|313.06|310.66|0
1649163150000|2022-04-05 12:52:30|313.21|310.81|313.21|310.81|313.21|310.81|313.21|310.81|0
1649163170000|2022-04-05 12:52:50|313.37|310.97|313.37|310.97|313.37|310.97|313.37|310.97|0
1649163180000|2022-04-05 12:53:00|313.52|311.12|313.52|311.12|313.52|311.12|313.52|311.12|0
1649163190000|2022-04-05 12:53:10|313.67|311.27|313.82|311.42|313.82|311.42|313.67|311.27|0
1649163200000|2022-04-05 12:53:20|313.67|311.27|313.52|311.12|313.67|311.27|313.52|311.12|0
1649163210000|2022-04-05 12:53:30|313.67|311.27|313.67|311.27|313.67|311.27|313.67|311.27|0
1649163230000|2022-04-05 12:53:50|313.52|311.12|313.82|311.42|313.82|311.42|313.52|311.12|0
1649163240000|2022-04-05 12:54:00|313.98|311.58|313.98|311.58|313.98|311.58|313.98|311.58|0
1649163250000|2022-04-05 12:54:10|314.13|311.73|313.98|311.58|314.13|311.73|313.98|311.58|0
1649163260000|2022-04-05 12:54:20|313.82|311.42|313.82|311.42|313.82|311.42|313.82|311.42|0
1649163270000|2022-04-05 12:54:30|313.67|311.27|313.37|310.97|313.67|311.27|313.21|310.81|0
1649163280000|2022-04-05 12:54:40|313.52|311.12|313.52|311.12|313.67|311.27|313.52|311.12|0
1649163290000|2022-04-05 12:54:50|313.67|311.27|313.52|311.12|313.67|311.27|313.52|311.12|0
1649163300000|2022-04-05 12:55:00|313.67|311.27|313.37|310.97|313.67|311.27|313.37|310.97|0
1649163310000|2022-04-05 12:55:10|313.52|311.12|313.52|311.12|313.52|311.12|313.52|311.12|0
1649163330000|2022-04-05 12:55:30|313.67|311.27|313.36|310.96|313.67|311.27|313.36|310.96|0
1649163340000|2022-04-05 12:55:40|313.52|311.12|313.52|311.12|313.52|311.12|313.52|311.12|0
1649163350000|2022-04-05 12:55:50|313.36|310.96|313.67|311.27|313.67|311.27|313.36|310.96|0
1649163360000|2022-04-05 12:56:00|314.13|311.73|313.98|311.58|314.13|311.73|313.98|311.58|0
1649163370000|2022-04-05 12:56:10|313.82|311.42|314.44|312.04|314.44|312.04|313.82|311.42|0
1649163380000|2022-04-05 12:56:20|314.59|312.19|314.74|312.34|314.9|312.5|314.59|312.19|0
1649163390000|2022-04-05 12:56:30|314.9|312.5|314.9|312.5|314.9|312.5|314.9|312.5|0
1649163400000|2022-04-05 12:56:40|314.74|312.34|314.74|312.34|314.74|312.34|314.74|312.34|0
1649163410000|2022-04-05 12:56:50|314.82|312.42|315.05|312.65|315.05|312.65|314.82|312.42|0
1649163420000|2022-04-05 12:57:00|314.9|312.5|314.74|312.34|314.9|312.5|314.74|312.34|0
1649163430000|2022-04-05 12:57:10|314.59|312.19|314.74|312.34|314.74|312.34|314.59|312.19|0
1649163440000|2022-04-05 12:57:20|314.59|312.19|314.9|312.5|314.9|312.5|314.59|312.19|0
1649163450000|2022-04-05 12:57:30|314.74|312.34|315.05|312.65|315.05|312.65|314.74|312.34|0
1649163460000|2022-04-05 12:57:40|314.9|312.5|314.89|312.49|314.9|312.5|314.89|312.49|0
1649163470000|2022-04-05 12:57:50|315.05|312.65|314.89|312.49|315.05|312.65|314.89|312.49|0
1649163480000|2022-04-05 12:58:00|315.05|312.65|315.36|312.96|315.36|312.96|315.05|312.65|0
1649163490000|2022-04-05 12:58:10|315.51|313.11|315.51|313.11|315.66|313.26|315.51|313.11|0
1649163500000|2022-04-05 12:58:20|315.35|312.95|315.66|313.26|315.66|313.26|315.35|312.95|0
1649163510000|2022-04-05 12:58:30|315.51|313.11|315.51|313.11|315.51|313.11|315.51|313.11|0
1649163520000|2022-04-05 12:58:40|315.35|312.95|315.35|312.95|315.35|312.95|315.35|312.95|0
1649163530000|2022-04-05 12:58:50|315.51|313.11|315.51|313.11|315.66|313.26|315.51|313.11|0
1649163540000|2022-04-05 12:59:00|315.43|313.03|315.51|313.11|315.51|313.11|315.43|313.03|0
1649163550000|2022-04-05 12:59:10|315.43|313.03|315.35|312.95|315.43|313.03|315.35|312.95|0
1649163560000|2022-04-05 12:59:20|315.51|313.11|315.51|313.11|315.51|313.11|315.51|313.11|0
1649163570000|2022-04-05 12:59:30|315.35|312.95|315.2|312.8|315.35|312.95|315.2|312.8|0
1649163590000|2022-04-05 12:59:50|315.35|312.95|315.05|312.65|315.35|312.95|315.05|312.65|0
1649163600000|2022-04-05 13:00:00|315.2|312.8|315.05|312.65|315.2|312.8|314.89|312.49|0
1649163610000|2022-04-05 13:00:10|314.97|312.57|314.74|312.34|314.97|312.57|314.74|312.34|0
1649163620000|2022-04-05 13:00:20|314.59|312.19|314.59|312.19|314.59|312.19|314.59|312.19|0
1649163630000|2022-04-05 13:00:30|314.43|312.03|314.43|312.03|314.43|312.03|314.43|312.03|0
1649163640000|2022-04-05 13:00:40|314.28|311.88|314.43|312.03|314.43|312.03|314.28|311.88|0
1649163650000|2022-04-05 13:00:50|314.28|311.88|314.28|311.88|314.28|311.88|314.28|311.88|0
1649163660000|2022-04-05 13:01:00|313.97|311.57|314.13|311.73|314.13|311.73|313.97|311.57|0
1649163670000|2022-04-05 13:01:10|314.05|311.65|313.97|311.57|314.05|311.65|313.97|311.57|0
1649163690000|2022-04-05 13:01:30|313.67|311.27|313.67|311.27|313.67|311.27|313.67|311.27|0
1649163700000|2022-04-05 13:01:40|313.82|311.42|313.82|311.42|313.82|311.42|313.82|311.42|0
1649163720000|2022-04-05 13:02:00|313.97|311.57|313.82|311.42|313.97|311.57|313.82|311.42|0
1649163730000|2022-04-05 13:02:10|313.75|311.35|313.67|311.27|313.82|311.42|313.67|311.27|0
1649163740000|2022-04-05 13:02:20|313.51|311.11|313.51|311.11|313.51|311.11|313.51|311.11|0
1649163760000|2022-04-05 13:02:40|313.36|310.96|313.21|310.81|313.36|310.96|313.21|310.81|0
1649163770000|2022-04-05 13:02:50|313.36|310.96|313.36|310.96|313.51|311.11|313.36|310.96|0
1649163790000|2022-04-05 13:03:10|313.51|311.11|313.36|310.96|313.51|311.11|313.36|310.96|0
1649163820000|2022-04-05 13:03:40|313.21|310.81|313.21|310.81|313.21|310.81|313.06|310.66|0
1649163830000|2022-04-05 13:03:50|313.06|310.66|313.06|310.66|313.06|310.66|313.06|310.66|0
1649163840000|2022-04-05 13:04:00|313.21|310.81|313.06|310.66|313.21|310.81|313.06|310.66|0
1649163850000|2022-04-05 13:04:10|312.9|310.5|313.06|310.66|313.06|310.66|312.9|310.5|0
1649163860000|2022-04-05 13:04:20|312.9|310.5|313.06|310.66|313.06|310.66|312.9|310.5|0
1649163890000|2022-04-05 13:04:50|313.21|310.81|313.21|310.81|313.21|310.81|313.21|310.81|0
1649163900000|2022-04-05 13:05:00|313.06|310.66|313.21|310.81|313.21|310.81|313.06|310.66|0
1649163910000|2022-04-05 13:05:10|313.51|311.11|313.51|311.11|313.51|311.11|313.51|311.11|0
1649163920000|2022-04-05 13:05:20|313.67|311.27|313.51|311.11|313.67|311.27|313.51|311.11|0
1649163930000|2022-04-05 13:05:30|313.36|310.96|313.36|310.96|313.36|310.96|313.36|310.96|0
1649163940000|2022-04-05 13:05:40|313.51|311.11|313.82|311.42|313.82|311.42|313.51|311.11|0
1649163950000|2022-04-05 13:05:50|313.75|311.35|313.82|311.42|313.82|311.42|313.75|311.35|0
1649163960000|2022-04-05 13:06:00|313.67|311.27|314.43|312.03|314.43|312.03|313.67|311.27|0
1649163970000|2022-04-05 13:06:10|314.74|312.34|314.28|311.88|314.74|312.34|314.28|311.88|0
1649163980000|2022-04-05 13:06:20|314.13|311.73|314.13|311.73|314.13|311.73|314.13|311.73|0
1649163990000|2022-04-05 13:06:30|313.97|311.57|314.13|311.73|314.13|311.73|313.97|311.57|0
1649164000000|2022-04-05 13:06:40|313.97|311.57|313.97|311.57|313.97|311.57|313.97|311.57|0
1649164010000|2022-04-05 13:06:50|314.13|311.73|313.97|311.57|314.13|311.73|313.97|311.57|0
1649164020000|2022-04-05 13:07:00|313.82|311.42|313.82|311.42|313.82|311.42|313.82|311.42|0
1649164030000|2022-04-05 13:07:10|313.97|311.57|313.82|311.42|313.97|311.57|313.82|311.42|0
1649164040000|2022-04-05 13:07:20|313.97|311.57|313.97|311.57|313.97|311.57|313.97|311.57|0
1649164050000|2022-04-05 13:07:30|313.82|311.42|313.67|311.27|313.82|311.42|313.67|311.27|0
1649164070000|2022-04-05 13:07:50|313.51|311.11|313.67|311.27|313.67|311.27|313.51|311.11|0
1649164080000|2022-04-05 13:08:00|313.36|310.96|313.36|310.96|313.36|310.96|313.36|310.96|0
1649164090000|2022-04-05 13:08:10|313.51|311.11|313.36|310.96|313.51|311.11|313.36|310.96|0
1649164100000|2022-04-05 13:08:20|313.21|310.81|313.36|310.96|313.36|310.96|313.21|310.81|0
1649164120000|2022-04-05 13:08:40|313.21|310.81|313.36|310.96|313.36|310.96|313.21|310.81|0
1649164130000|2022-04-05 13:08:50|313.21|310.81|313.21|310.81|313.21|310.81|313.21|310.81|0
1649164140000|2022-04-05 13:09:00|313.36|310.96|313.36|310.96|313.36|310.96|313.36|310.96|0
1649164150000|2022-04-05 13:09:10|313.21|310.81|313.36|310.96|313.36|310.96|313.21|310.81|0
1649164160000|2022-04-05 13:09:20|313.51|311.11|313.51|311.11|313.51|311.11|313.51|311.11|0
1649164170000|2022-04-05 13:09:30|313.36|310.96|313.36|310.96|313.36|310.96|313.36|310.96|0
1649164190000|2022-04-05 13:09:50|313.51|311.11|313.51|311.11|313.51|311.11|313.51|311.11|0
1649164200000|2022-04-05 13:10:00|313.36|310.96|313.66|311.26|313.66|311.26|313.36|310.96|0
1649164210000|2022-04-05 13:10:10|313.82|311.42|313.82|311.42|313.82|311.42|313.82|311.42|0
1649164220000|2022-04-05 13:10:20|313.66|311.26|313.66|311.26|313.74|311.34|313.66|311.26|0
1649164230000|2022-04-05 13:10:30|313.51|311.11|313.51|311.11|313.51|311.11|313.51|311.11|0
1649164240000|2022-04-05 13:10:40|313.36|310.96|313.36|310.96|313.51|311.11|313.36|310.96|0
1649164270000|2022-04-05 13:11:10|313.51|311.11|313.51|311.11|313.51|311.11|313.51|311.11|0
1649164280000|2022-04-05 13:11:20|313.66|311.26|313.66|311.26|313.66|311.26|313.66|311.26|0
1649164290000|2022-04-05 13:11:30|313.74|311.34|313.74|311.34|313.74|311.34|313.74|311.34|0
1649164300000|2022-04-05 13:11:40|313.82|311.42|313.9|311.5|313.9|311.5|313.82|311.42|0
1649164310000|2022-04-05 13:11:50|313.97|311.57|313.82|311.42|313.97|311.57|313.82|311.42|0
1649164330000|2022-04-05 13:12:10|313.66|311.26|313.66|311.26|313.66|311.26|313.66|311.26|0
1649164340000|2022-04-05 13:12:20|313.82|311.42|313.82|311.42|313.97|311.57|313.82|311.42|0
1649164350000|2022-04-05 13:12:30|313.66|311.26|313.66|311.26|313.66|311.26|313.66|311.26|0
1649164360000|2022-04-05 13:12:40|313.82|311.42|313.51|311.11|313.82|311.42|313.51|311.11|0
1649164380000|2022-04-05 13:13:00|313.36|310.96|313.51|311.11|313.51|311.11|313.36|310.96|0
1649164390000|2022-04-05 13:13:10|313.36|310.96|313.36|310.96|313.51|311.11|313.36|310.96|0
1649164420000|2022-04-05 13:13:40|313.2|310.8|313.2|310.8|313.2|310.8|313.2|310.8|0
1649164440000|2022-04-05 13:14:00|313.05|310.65|313.05|310.65|313.05|310.65|313.05|310.65|0
1649164450000|2022-04-05 13:14:10|313.13|310.73|313.2|310.8|313.2|310.8|313.13|310.73|0
1649164460000|2022-04-05 13:14:20|313.36|310.96|313.36|310.96|313.36|310.96|313.36|310.96|0
1649164470000|2022-04-05 13:14:30|313.2|310.8|313.36|310.96|313.36|310.96|313.2|310.8|0
1649164480000|2022-04-05 13:14:40|313.2|310.8|313.2|310.8|313.2|310.8|313.2|310.8|0
1649164500000|2022-04-05 13:15:00|313.05|310.65|312.59|310.19|313.05|310.65|312.59|310.19|0
1649164520000|2022-04-05 13:15:20|312.44|310.04|312.44|310.04|312.44|310.04|312.44|310.04|0
1649164540000|2022-04-05 13:15:40|312.29|309.89|312.13|309.73|312.29|309.89|312.13|309.73|0
1649164550000|2022-04-05 13:15:50|311.98|309.58|311.98|309.58|311.98|309.58|311.98|309.58|0
1649164560000|2022-04-05 13:16:00|312.13|309.73|312.13|309.73|312.13|309.73|312.13|309.73|0
1649164570000|2022-04-05 13:16:10|312.29|309.89|312.29|309.89|312.29|309.89|312.29|309.89|0
1649164580000|2022-04-05 13:16:20|312.44|310.04|312.44|310.04|312.44|310.04|312.44|310.04|0
1649164590000|2022-04-05 13:16:30|312.29|309.89|312.29|309.89|312.29|309.89|312.29|309.89|0
1649164600000|2022-04-05 13:16:40|312.44|310.04|312.44|310.04|312.44|310.04|312.44|310.04|0
1649164620000|2022-04-05 13:17:00|312.29|309.89|312.29|309.89|312.37|309.97|312.29|309.89|0
1649164630000|2022-04-05 13:17:10|312.44|310.04|312.44|310.04|312.44|310.04|312.29|309.89|0
1649164650000|2022-04-05 13:17:30|312.29|309.89|312.29|309.89|312.29|309.89|312.29|309.89|0
1649164680000|2022-04-05 13:18:00|312.44|310.04|312.59|310.19|312.59|310.19|312.44|310.04|0
1649164690000|2022-04-05 13:18:10|312.44|310.04|312.29|309.89|312.44|310.04|312.29|309.89|0
1649164700000|2022-04-05 13:18:20|312.44|310.04|312.59|310.19|312.59|310.19|312.44|310.04|0
1649164710000|2022-04-05 13:18:30|312.44|310.04|312.44|310.04|312.44|310.04|312.44|310.04|0
1649164720000|2022-04-05 13:18:40|312.59|310.19|312.59|310.19|312.59|310.19|312.59|310.19|0
1649164730000|2022-04-05 13:18:50|312.44|310.04|312.44|310.04|312.44|310.04|312.44|310.04|0
1649164740000|2022-04-05 13:19:00|312.59|310.19|312.59|310.19|312.59|310.19|312.59|310.19|0
1649164750000|2022-04-05 13:19:10|312.74|310.34|312.74|310.34|312.74|310.34|312.74|310.34|0
1649164760000|2022-04-05 13:19:20|312.9|310.5|312.9|310.5|312.9|310.5|312.9|310.5|0
1649164780000|2022-04-05 13:19:40|312.74|310.34|312.74|310.34|312.74|310.34|312.74|310.34|0
1649164790000|2022-04-05 13:19:50|312.9|310.5|312.9|310.5|312.9|310.5|312.9|310.5|0
1649164800000|2022-04-05 13:20:00|312.74|310.34|312.9|310.5|313.05|310.65|312.74|310.34|0
1649164810000|2022-04-05 13:20:10|312.74|310.34|312.74|310.34|312.74|310.34|312.74|310.34|0
1649164830000|2022-04-05 13:20:30|312.9|310.5|312.74|310.34|312.9|310.5|312.74|310.34|0
1649164860000|2022-04-05 13:21:00|312.59|310.19|312.59|310.19|312.59|310.19|312.59|310.19|0
1649164870000|2022-04-05 13:21:10|312.74|310.34|312.74|310.34|312.74|310.34|312.74|310.34|0
1649164880000|2022-04-05 13:21:20|312.44|310.04|312.52|310.12|312.52|310.12|312.44|310.04|0
1649164890000|2022-04-05 13:21:30|312.59|310.19|312.44|310.04|312.59|310.19|312.44|310.04|0
1649164900000|2022-04-05 13:21:40|312.28|309.88|312.28|309.88|312.28|309.88|312.28|309.88|0
1649164930000|2022-04-05 13:22:10|312.44|310.04|312.44|310.04|312.44|310.04|312.44|310.04|0
1649164940000|2022-04-05 13:22:20|312.59|310.19|312.59|310.19|312.59|310.19|312.44|310.04|0
1649164950000|2022-04-05 13:22:30|312.9|310.5|313.05|310.65|313.05|310.65|312.9|310.5|0
1649164960000|2022-04-05 13:22:40|313.2|310.8|313.2|310.8|313.2|310.8|313.2|310.8|0
1649164970000|2022-04-05 13:22:50|313.35|310.95|313.51|311.11|313.51|311.11|313.35|310.95|0
1649164980000|2022-04-05 13:23:00|313.66|311.26|313.97|311.57|313.97|311.57|313.66|311.26|0
1649164990000|2022-04-05 13:23:10|314.12|311.72|313.66|311.26|314.12|311.72|313.66|311.26|0
1649165000000|2022-04-05 13:23:20|313.51|311.11|313.51|311.11|313.51|311.11|313.51|311.11|0
1649165020000|2022-04-05 13:23:40|313.35|310.95|313.35|310.95|313.35|310.95|313.35|310.95|0
1649165040000|2022-04-05 13:24:00|313.51|311.11|313.35|310.95|313.51|311.11|313.35|310.95|0
1649165050000|2022-04-05 13:24:10|313.51|311.11|313.35|310.95|313.51|311.11|313.35|310.95|0
1649165080000|2022-04-05 13:24:40|313.2|310.8|313.2|310.8|313.2|310.8|313.2|310.8|0
1649165090000|2022-04-05 13:24:50|313.35|310.95|313.28|310.88|313.35|310.95|313.2|310.8|0
1649165100000|2022-04-05 13:25:00|313.51|311.11|313.35|310.95|313.51|311.11|313.35|310.95|0
1649165110000|2022-04-05 13:25:10|313.28|310.88|313.35|310.95|313.35|310.95|313.28|310.88|0
1649165120000|2022-04-05 13:25:20|313.66|311.26|313.51|311.11|313.66|311.26|313.51|311.11|0
1649165130000|2022-04-05 13:25:30|313.66|311.26|313.66|311.26|313.66|311.26|313.66|311.26|0
1649165140000|2022-04-05 13:25:40|313.51|311.11|313.51|311.11|313.66|311.26|313.51|311.11|0
1649165150000|2022-04-05 13:25:50|313.66|311.26|313.66|311.26|313.66|311.26|313.66|311.26|0
1649165160000|2022-04-05 13:26:00|313.5|311.1|313.66|311.26|313.66|311.26|313.5|311.1|0
1649165170000|2022-04-05 13:26:10|313.58|311.18|313.66|311.26|313.66|311.26|313.5|311.1|0
1649165180000|2022-04-05 13:26:20|313.81|311.41|313.81|311.41|313.81|311.41|313.81|311.41|0
1649165200000|2022-04-05 13:26:40|313.66|311.26|313.66|311.26|313.66|311.26|313.66|311.26|0
1649165210000|2022-04-05 13:26:50|313.5|311.1|313.35|310.95|313.5|311.1|313.35|310.95|0
1649165220000|2022-04-05 13:27:00|313.5|311.1|313.5|311.1|313.5|311.1|313.5|311.1|0
1649165230000|2022-04-05 13:27:10|313.35|310.95|313.2|310.8|313.35|310.95|313.2|310.8|0
1649165240000|2022-04-05 13:27:20|313.05|310.65|313.05|310.65|313.05|310.65|313.05|310.65|0
1649165250000|2022-04-05 13:27:30|313.13|310.73|313.2|310.8|313.2|310.8|313.13|310.73|0
1649165260000|2022-04-05 13:27:40|313.35|310.95|313.81|311.41|313.81|311.41|313.35|310.95|0
1649165270000|2022-04-05 13:27:50|314.12|311.72|314.27|311.87|314.27|311.87|314.12|311.72|0
1649165280000|2022-04-05 13:28:00|314.12|311.72|313.96|311.56|314.58|312.18|313.96|311.56|0
1649165300000|2022-04-05 13:28:20|313.81|311.41|313.81|311.41|313.81|311.41|313.81|311.41|0
1649165310000|2022-04-05 13:28:30|313.96|311.56|313.96|311.56|313.96|311.56|313.96|311.56|0
1649165320000|2022-04-05 13:28:40|313.81|311.41|313.81|311.41|313.81|311.41|313.81|311.41|0
1649165330000|2022-04-05 13:28:50|313.96|311.56|313.96|311.56|313.96|311.56|313.96|311.56|0
1649165340000|2022-04-05 13:29:00|313.81|311.41|313.81|311.41|313.81|311.41|313.66|311.26|0
1649165350000|2022-04-05 13:29:10|313.66|311.26|313.81|311.41|313.81|311.41|313.66|311.26|0
1649165360000|2022-04-05 13:29:20|313.5|311.1|313.81|311.41|313.81|311.41|313.5|311.1|0
1649165370000|2022-04-05 13:29:30|313.96|311.56|313.96|311.56|313.96|311.56|313.96|311.56|0
1649165380000|2022-04-05 13:29:40|314.12|311.72|315.34|312.94|315.34|312.94|314.12|311.72|0
1649165390000|2022-04-05 13:29:50|315.5|313.1|316.11|313.71|316.42|314.02|315.5|313.1|0
1649165400000|2022-04-05 13:30:00|316.26|313.86|315.5|313.1|316.26|313.86|315.5|313.1|0
1649165410000|2022-04-05 13:30:10|315.65|313.25|313.5|311.1|315.65|313.25|313.5|311.1|0
1649165420000|2022-04-05 13:30:20|313.35|310.95|313.35|310.95|313.81|311.41|313.35|310.95|0
1649165430000|2022-04-05 13:30:30|313.5|311.1|313.66|311.26|313.66|311.26|313.2|310.8|0
1649165440000|2022-04-05 13:30:40|313.5|311.1|313.2|310.8|313.5|311.1|313.2|310.8|0
1649165450000|2022-04-05 13:30:50|313.35|310.95|313.5|311.1|313.5|311.1|312.59|310.19|0
1649165460000|2022-04-05 13:31:00|313.66|311.26|312.43|310.03|313.66|311.26|312.43|310.03|0
1649165470000|2022-04-05 13:31:10|311.82|309.42|311.82|309.42|311.82|309.42|311.37|308.97|0
1649165480000|2022-04-05 13:31:20|311.52|309.12|311.82|309.42|311.82|309.42|311.52|309.12|0
1649165490000|2022-04-05 13:31:30|311.9|309.5|310.91|308.51|311.9|309.5|310.91|308.51|0
1649165500000|2022-04-05 13:31:40|310.76|308.36|311.06|308.66|311.06|308.66|310.45|308.05|0
1649165510000|2022-04-05 13:31:50|310.91|308.51|310.76|308.36|310.91|308.51|310.61|308.21|0
1649165520000|2022-04-05 13:32:00|310.3|307.9|309.54|307.14|310.3|307.9|309.54|307.14|0
1649165530000|2022-04-05 13:32:10|309.39|306.99|308.94|306.54|309.62|307.22|308.94|306.54|0
1649165540000|2022-04-05 13:32:20|309.09|306.69|309.39|306.99|309.54|307.14|309.09|306.69|0
1649165550000|2022-04-05 13:32:30|309.24|306.84|309.24|306.84|309.54|307.14|309.24|306.84|0
1649165560000|2022-04-05 13:32:40|309.85|307.45|309.85|307.45|309.85|307.45|309.85|307.45|0
1649165570000|2022-04-05 13:32:50|310|307.6|309.69|307.29|310|307.6|309.69|307.29|0
1649165580000|2022-04-05 13:33:00|310|307.6|310|307.6|310.45|308.05|309.85|307.45|0
1649165590000|2022-04-05 13:33:10|310.3|307.9|310.6|308.2|310.6|308.2|310.15|307.75|0
1649165600000|2022-04-05 13:33:20|310.76|308.36|310|307.6|310.76|308.36|310|307.6|0
1649165610000|2022-04-05 13:33:30|309.69|307.29|310.45|308.05|310.45|308.05|309.69|307.29|0
1649165620000|2022-04-05 13:33:40|310.3|307.9|310.45|308.05|310.45|308.05|310.3|307.9|0
1649165630000|2022-04-05 13:33:50|309.84|307.44|309.39|306.99|309.84|307.44|309.39|306.99|0
1649165640000|2022-04-05 13:34:00|309.24|306.84|308.63|306.23|309.24|306.84|308.63|306.23|0
1649165650000|2022-04-05 13:34:10|308.18|305.78|308.18|305.78|308.78|306.38|308.18|305.78|0
1649165660000|2022-04-05 13:34:20|308.48|306.08|308.48|306.08|308.63|306.23|308.48|306.08|0
1649165670000|2022-04-05 13:34:30|308.63|306.23|309.68|307.28|309.68|307.28|308.63|306.23|0
1649165680000|2022-04-05 13:34:40|309.83|307.43|310.28|307.88|310.28|307.88|309.83|307.43|0
1649165690000|2022-04-05 13:34:50|309.83|307.43|309.53|307.13|309.83|307.43|309.53|307.13|0
1649165700000|2022-04-05 13:35:00|308.47|306.07|307.86|305.46|308.47|306.07|307.86|305.46|0
1649165710000|2022-04-05 13:35:10|307.26|304.86|307.11|304.71|307.26|304.86|306.96|304.56|0
1649165720000|2022-04-05 13:35:20|307.41|305.01|307.41|305.01|307.41|305.01|307.26|304.86|0
1649165730000|2022-04-05 13:35:30|307.86|305.46|307.11|304.71|307.86|305.46|306.81|304.41|0
1649165740000|2022-04-05 13:35:40|306.96|304.56|307.86|305.46|307.86|305.46|306.96|304.56|0
1649165750000|2022-04-05 13:35:50|307.71|305.31|307.41|305.01|307.71|305.31|307.41|305.01|0
1649165760000|2022-04-05 13:36:00|307.71|305.31|307.71|305.31|307.86|305.46|307.71|305.31|0
1649165770000|2022-04-05 13:36:10|307.86|305.46|308.32|305.92|308.32|305.92|307.56|305.16|0
1649165780000|2022-04-05 13:36:20|308.17|305.77|307.71|305.31|308.17|305.77|307.71|305.31|0
1649165790000|2022-04-05 13:36:30|308.17|305.77|308.01|305.61|308.32|305.92|308.01|305.61|0
1649165800000|2022-04-05 13:36:40|308.17|305.77|308.92|306.52|308.92|306.52|308.17|305.77|0
1649165810000|2022-04-05 13:36:50|309.22|306.82|309.22|306.82|309.22|306.82|309.22|306.82|0
1649165820000|2022-04-05 13:37:00|309.37|306.97|308.92|306.52|309.37|306.97|308.92|306.52|0
1649165830000|2022-04-05 13:37:10|309.07|306.67|309.07|306.67|309.07|306.67|308.62|306.22|0
1649165840000|2022-04-05 13:37:20|308.62|306.22|308.32|305.92|308.62|306.22|308.17|305.77|0
1649165850000|2022-04-05 13:37:30|308.01|305.61|307.86|305.46|308.01|305.61|307.86|305.46|0
1649165860000|2022-04-05 13:37:40|307.71|305.31|308.01|305.61|308.01|305.61|307.71|305.31|0
1649165870000|2022-04-05 13:37:50|307.94|305.54|308.32|305.92|308.32|305.92|307.94|305.54|0
1649165880000|2022-04-05 13:38:00|308.62|306.22|308.17|305.77|308.62|306.22|308.17|305.77|0
1649165890000|2022-04-05 13:38:10|307.86|305.46|307.71|305.31|307.86|305.46|307.71|305.31|0
1649165900000|2022-04-05 13:38:20|307.64|305.24|307.56|305.16|307.64|305.24|307.41|305.01|0
1649165910000|2022-04-05 13:38:30|307.41|305.01|307.56|305.16|307.56|305.16|307.41|305.01|0
1649165920000|2022-04-05 13:38:40|308.01|305.61|307.86|305.46|308.16|305.76|307.86|305.46|0
1649165930000|2022-04-05 13:38:50|307.71|305.31|307.11|304.71|307.71|305.31|307.11|304.71|0
1649165940000|2022-04-05 13:39:00|306.96|304.56|306.81|304.41|306.96|304.56|306.66|304.26|0
1649165950000|2022-04-05 13:39:10|306.51|304.11|307.41|305.01|307.41|305.01|306.51|304.11|0
1649165960000|2022-04-05 13:39:20|307.26|304.86|306.66|304.26|307.26|304.86|306.66|304.26|0
1649165970000|2022-04-05 13:39:30|306.96|304.56|306.81|304.41|306.96|304.56|306.81|304.41|0
1649165980000|2022-04-05 13:39:40|306.96|304.56|306.96|304.56|307.11|304.71|306.74|304.34|0
1649165990000|2022-04-05 13:39:50|306.89|304.49|306.66|304.26|306.89|304.49|306.66|304.26|0
1649166000000|2022-04-05 13:40:00|306.81|304.41|305.15|302.75|306.81|304.41|305.15|302.75|0
1649166010000|2022-04-05 13:40:10|305.3|302.9|305.45|303.05|305.91|303.51|305.3|302.9|0
1649166020000|2022-04-05 13:40:20|305.3|302.9|305.3|302.9|305.3|302.9|305.3|302.9|0
1649166030000|2022-04-05 13:40:30|305.6|303.2|306.21|303.81|306.21|303.81|305.6|303.2|0
1649166040000|2022-04-05 13:40:40|306.36|303.96|306.06|303.66|306.36|303.96|306.06|303.66|0
1649166050000|2022-04-05 13:40:50|306.66|304.26|306.36|303.96|306.66|304.26|306.36|303.96|0
1649166060000|2022-04-05 13:41:00|306.81|304.41|306.96|304.56|307.19|304.79|306.81|304.41|0
1649166070000|2022-04-05 13:41:10|306.81|304.41|306.06|303.66|306.81|304.41|306.06|303.66|0
1649166080000|2022-04-05 13:41:20|305.9|303.5|306.51|304.11|306.51|304.11|305.9|303.5|0
1649166090000|2022-04-05 13:41:30|306.81|304.41|306.06|303.66|306.81|304.41|306.06|303.66|0
1649166100000|2022-04-05 13:41:40|306.13|303.73|306.36|303.96|306.36|303.96|305.9|303.5|0
1649166110000|2022-04-05 13:41:50|306.21|303.81|305.9|303.5|306.21|303.81|305.9|303.5|0
1649166120000|2022-04-05 13:42:00|306.66|304.26|306.36|303.96|306.66|304.26|306.36|303.96|0
1649166130000|2022-04-05 13:42:10|306.51|304.11|306.51|304.11|306.51|304.11|306.21|303.81|0
1649166140000|2022-04-05 13:42:20|306.66|304.26|306.51|304.11|306.96|304.56|306.51|304.11|0
1649166150000|2022-04-05 13:42:30|306.66|304.26|306.51|304.11|306.66|304.26|306.51|304.11|0
1649166160000|2022-04-05 13:42:40|306.66|304.26|306.51|304.11|306.66|304.26|306.36|303.96|0
1649166170000|2022-04-05 13:42:50|306.81|304.41|307.04|304.64|307.04|304.64|306.66|304.26|0
1649166180000|2022-04-05 13:43:00|306.96|304.56|307.11|304.71|307.26|304.86|306.96|304.56|0
1649166190000|2022-04-05 13:43:10|306.81|304.41|306.96|304.56|307.11|304.71|306.81|304.41|0
1649166200000|2022-04-05 13:43:20|306.73|304.33|306.66|304.26|306.73|304.33|306.66|304.26|0
1649166210000|2022-04-05 13:43:30|306.51|304.11|306.51|304.11|306.66|304.26|306.35|303.95|0
1649166220000|2022-04-05 13:43:40|306.35|303.95|306.81|304.41|306.81|304.41|306.35|303.95|0
1649166230000|2022-04-05 13:43:50|307.11|304.71|307.11|304.71|307.41|305.01|307.11|304.71|0
1649166240000|2022-04-05 13:44:00|306.96|304.56|306.81|304.41|306.96|304.56|306.66|304.26|0
1649166250000|2022-04-05 13:44:10|307.41|305.01|307.26|304.86|307.41|305.01|307.26|304.86|0
1649166260000|2022-04-05 13:44:20|307.41|305.01|306.81|304.41|307.41|305.01|306.81|304.41|0
1649166270000|2022-04-05 13:44:30|306.5|304.1|306.35|303.95|306.5|304.1|306.35|303.95|0
1649166280000|2022-04-05 13:44:40|306.2|303.8|306.58|304.18|306.58|304.18|306.2|303.8|0
1649166290000|2022-04-05 13:44:50|306.81|304.41|307.26|304.86|307.26|304.86|306.81|304.41|0
1649166300000|2022-04-05 13:45:00|307.19|304.79|307.11|304.71|307.19|304.79|306.35|303.95|0
1649166310000|2022-04-05 13:45:10|306.66|304.26|306.35|303.95|306.66|304.26|306.35|303.95|0
1649166320000|2022-04-05 13:45:20|306.2|303.8|306.5|304.1|306.5|304.1|306.2|303.8|0
1649166330000|2022-04-05 13:45:30|306.43|304.03|306.35|303.95|306.65|304.25|306.35|303.95|0
1649166340000|2022-04-05 13:45:40|306.58|304.18|306.5|304.1|306.81|304.41|306.5|304.1|0
1649166350000|2022-04-05 13:45:50|306.35|303.95|306.2|303.8|306.5|304.1|306.2|303.8|0
1649166360000|2022-04-05 13:46:00|305.75|303.35|306.05|303.65|306.05|303.65|305.75|303.35|0
1649166370000|2022-04-05 13:46:10|305.9|303.5|306.05|303.65|306.05|303.65|305.75|303.35|0
1649166380000|2022-04-05 13:46:20|306.35|303.95|305.9|303.5|306.35|303.95|305.9|303.5|0
1649166390000|2022-04-05 13:46:30|305.75|303.35|305.6|303.2|305.9|303.5|305.6|303.2|0
1649166400000|2022-04-05 13:46:40|305.45|303.05|305.3|302.9|305.6|303.2|305.3|302.9|0
1649166410000|2022-04-05 13:46:50|305.45|303.05|305.75|303.35|305.9|303.5|305.45|303.05|0
1649166420000|2022-04-05 13:47:00|306.05|303.65|306.13|303.73|306.13|303.73|305.9|303.5|0
1649166430000|2022-04-05 13:47:10|305.9|303.5|305.9|303.5|305.9|303.5|305.45|303.05|0
1649166440000|2022-04-05 13:47:20|305.75|303.35|306.05|303.65|306.05|303.65|305.75|303.35|0
1649166450000|2022-04-05 13:47:30|306.2|303.8|306.2|303.8|306.2|303.8|305.75|303.35|0
1649166460000|2022-04-05 13:47:40|306.05|303.65|306.5|304.1|306.5|304.1|306.05|303.65|0
1649166470000|2022-04-05 13:47:50|306.65|304.25|306.95|304.55|306.95|304.55|306.65|304.25|0
1649166480000|2022-04-05 13:48:00|306.65|304.25|306.58|304.18|306.8|304.4|306.58|304.18|0
1649166490000|2022-04-05 13:48:10|306.35|303.95|306.95|304.55|307.11|304.71|306.35|303.95|0
1649166500000|2022-04-05 13:48:20|307.11|304.71|307.11|304.71|307.26|304.86|307.11|304.71|0
1649166510000|2022-04-05 13:48:30|307.26|304.86|307.48|305.08|307.48|305.08|307.26|304.86|0
1649166520000|2022-04-05 13:48:40|307.56|305.16|307.71|305.31|307.71|305.31|307.41|305.01|0
1649166530000|2022-04-05 13:48:50|307.64|305.24|307.11|304.71|307.71|305.31|307.11|304.71|0
1649166540000|2022-04-05 13:49:00|307.41|305.01|307.86|305.46|307.86|305.46|307.18|304.78|0
1649166550000|2022-04-05 13:49:10|307.71|305.31|308.01|305.61|308.01|305.61|307.56|305.16|0
1649166560000|2022-04-05 13:49:20|308.16|305.76|308.01|305.61|308.31|305.91|308.01|305.61|0
1649166570000|2022-04-05 13:49:30|307.86|305.46|308.46|306.06|308.46|306.06|307.86|305.46|0
1649166580000|2022-04-05 13:49:40|308.31|305.91|307.71|305.31|308.31|305.91|307.71|305.31|0
1649166590000|2022-04-05 13:49:50|308.01|305.61|307.94|305.54|308.01|305.61|307.86|305.46|0
1649166600000|2022-04-05 13:50:00|307.71|305.31|307.86|305.46|307.86|305.46|307.56|305.16|0
1649166610000|2022-04-05 13:50:10|308.01|305.61|308.16|305.76|308.16|305.76|307.86|305.46|0
1649166620000|2022-04-05 13:50:20|308.24|305.84|308.46|306.06|308.46|306.06|308.24|305.84|0
1649166630000|2022-04-05 13:50:30|308.54|306.14|308.84|306.44|308.84|306.44|308.54|306.14|0
1649166640000|2022-04-05 13:50:40|308.76|306.36|308.46|306.06|308.92|306.52|308.46|306.06|0
1649166650000|2022-04-05 13:50:50|308.61|306.21|308.61|306.21|308.61|306.21|308.54|306.14|0
1649166660000|2022-04-05 13:51:00|308.46|306.06|309.52|307.12|309.52|307.12|308.46|306.06|0
1649166670000|2022-04-05 13:51:10|309.82|307.42|309.45|307.05|309.82|307.42|309.45|307.05|0
1649166680000|2022-04-05 13:51:20|309.82|307.42|309.52|307.12|309.97|307.57|309.52|307.12|0
1649166690000|2022-04-05 13:51:30|309.82|307.42|309.67|307.27|310.13|307.73|309.67|307.27|0
1649166700000|2022-04-05 13:51:40|309.6|307.2|309.67|307.27|309.67|307.27|309.52|307.12|0
1649166710000|2022-04-05 13:51:50|309.52|307.12|309.52|307.12|309.52|307.12|309.52|307.12|0
1649166720000|2022-04-05 13:52:00|309.37|306.97|309.22|306.82|309.37|306.97|309.22|306.82|0
1649166730000|2022-04-05 13:52:10|309.3|306.9|309.37|306.97|309.37|306.97|309.22|306.82|0
1649166740000|2022-04-05 13:52:20|309.52|307.12|309.52|307.12|309.52|307.12|309.52|307.12|0
1649166750000|2022-04-05 13:52:30|309.67|307.27|309.52|307.12|309.67|307.27|309.52|307.12|0
1649166760000|2022-04-05 13:52:40|309.37|306.97|309.45|307.05|309.52|307.12|309.37|306.97|0
1649166770000|2022-04-05 13:52:50|309.52|307.12|309.22|306.82|309.52|307.12|309.22|306.82|0
1649166780000|2022-04-05 13:53:00|309.37|306.97|309.67|307.27|309.67|307.27|309.37|306.97|0
1649166790000|2022-04-05 13:53:10|309.97|307.57|310.12|307.72|310.12|307.72|309.9|307.5|0
1649166800000|2022-04-05 13:53:20|309.97|307.57|310.2|307.8|310.2|307.8|309.82|307.42|0
1649166810000|2022-04-05 13:53:30|310.12|307.72|310.28|307.88|310.43|308.03|310.12|307.72|0
1649166820000|2022-04-05 13:53:40|310.43|308.03|309.97|307.57|310.43|308.03|309.97|307.57|0
1649166830000|2022-04-05 13:53:50|309.67|307.27|309.52|307.12|309.67|307.27|309.37|306.97|0
1649166840000|2022-04-05 13:54:00|309.67|307.27|309.52|307.12|309.67|307.27|309.52|307.12|0
1649166850000|2022-04-05 13:54:10|309.67|307.27|309.82|307.42|309.82|307.42|309.67|307.27|0
1649166860000|2022-04-05 13:54:20|309.52|307.12|309.14|306.74|309.52|307.12|309.14|306.74|0
1649166870000|2022-04-05 13:54:30|308.91|306.51|308.76|306.36|308.91|306.51|308.76|306.36|0
1649166880000|2022-04-05 13:54:40|308.91|306.51|308.61|306.21|308.91|306.51|308.61|306.21|0
1649166890000|2022-04-05 13:54:50|308.69|306.29|308.61|306.21|308.76|306.36|308.61|306.21|0
1649166900000|2022-04-05 13:55:00|308.76|306.36|308.91|306.51|308.91|306.51|308.76|306.36|0
1649166910000|2022-04-05 13:55:10|308.76|306.36|308.61|306.21|308.91|306.51|308.61|306.21|0
1649166920000|2022-04-05 13:55:20|308.54|306.14|308.46|306.06|308.61|306.21|308.46|306.06|0
1649166930000|2022-04-05 13:55:30|308.16|305.76|307.86|305.46|308.16|305.76|307.86|305.46|0
1649166940000|2022-04-05 13:55:40|307.93|305.53|308.01|305.61|308.01|305.61|307.71|305.31|0
1649166950000|2022-04-05 13:55:50|307.86|305.46|308.31|305.91|308.31|305.91|307.86|305.46|0
1649166960000|2022-04-05 13:56:00|308.16|305.76|308.61|306.21|308.61|306.21|308.16|305.76|0
1649166970000|2022-04-05 13:56:10|308.31|305.91|308.46|306.06|308.46|306.06|308.31|305.91|0
1649166980000|2022-04-05 13:56:20|308.61|306.21|308.46|306.06|308.61|306.21|308.46|306.06|0
1649166990000|2022-04-05 13:56:30|308.61|306.21|308.31|305.91|308.61|306.21|308.31|305.91|0
1649167000000|2022-04-05 13:56:40|308.16|305.76|308.01|305.61|308.16|305.76|307.86|305.46|0
1649167010000|2022-04-05 13:56:50|307.86|305.46|307.86|305.46|307.86|305.46|307.7|305.3|0
1649167020000|2022-04-05 13:57:00|307.7|305.3|308.31|305.91|308.31|305.91|307.55|305.15|0
1649167030000|2022-04-05 13:57:10|308.16|305.76|308.76|306.36|308.76|306.36|308.16|305.76|0
1649167040000|2022-04-05 13:57:20|308.61|306.21|308.31|305.91|308.61|306.21|308.31|305.91|0
1649167050000|2022-04-05 13:57:30|308.46|306.06|308.31|305.91|308.46|306.06|308.31|305.91|0
1649167060000|2022-04-05 13:57:40|308.16|305.76|308.16|305.76|308.46|306.06|308.16|305.76|0
1649167070000|2022-04-05 13:57:50|308.01|305.61|307.85|305.45|308.01|305.61|307.85|305.45|0
1649167080000|2022-04-05 13:58:00|308.01|305.61|308.46|306.06|308.46|306.06|308.01|305.61|0
1649167090000|2022-04-05 13:58:10|308.61|306.21|308.46|306.06|308.61|306.21|308.46|306.06|0
1649167100000|2022-04-05 13:58:20|308.39|305.99|308.01|305.61|308.39|305.99|308.01|305.61|0
1649167110000|2022-04-05 13:58:30|308.16|305.76|307.7|305.3|308.16|305.76|307.7|305.3|0
1649167120000|2022-04-05 13:58:40|307.55|305.15|307.25|304.85|307.55|305.15|307.25|304.85|0
1649167140000|2022-04-05 13:59:00|307.4|305|307.4|305|307.4|305|307.18|304.78|0
1649167150000|2022-04-05 13:59:10|307.1|304.7|306.8|304.4|307.1|304.7|306.8|304.4|0
1649167160000|2022-04-05 13:59:20|306.65|304.25|306.95|304.55|306.95|304.55|306.65|304.25|0
1649167170000|2022-04-05 13:59:30|307.1|304.7|307.4|305|307.4|305|307.03|304.63|0
1649167180000|2022-04-05 13:59:40|307.18|304.78|306.8|304.4|307.18|304.78|306.8|304.4|0
1649167190000|2022-04-05 13:59:50|306.73|304.33|306.65|304.25|306.8|304.4|306.65|304.25|0
1649167200000|2022-04-05 14:00:00|306.58|304.18|306.5|304.1|306.65|304.25|306.43|304.03|0
1649167210000|2022-04-05 14:00:10|306.95|304.55|307.1|304.7|307.4|305|306.8|304.4|0
1649167220000|2022-04-05 14:00:20|307.55|305.15|306.65|304.25|307.55|305.15|306.65|304.25|0
1649167230000|2022-04-05 14:00:30|306.95|304.55|306.8|304.4|306.95|304.55|306.8|304.4|0
1649167240000|2022-04-05 14:00:40|307.1|304.7|306.43|304.03|307.1|304.7|306.43|304.03|0
1649167250000|2022-04-05 14:00:50|305.45|303.05|305.6|303.2|305.6|303.2|305.3|302.9|0
1649167260000|2022-04-05 14:01:00|305.75|303.35|306.35|303.95|306.5|304.1|305.75|303.35|0
1649167270000|2022-04-05 14:01:10|306.95|304.55|306.35|303.95|306.95|304.55|306.35|303.95|0
1649167280000|2022-04-05 14:01:20|306.5|304.1|306.95|304.55|306.95|304.55|306.5|304.1|0
1649167290000|2022-04-05 14:01:30|307.03|304.63|306.05|303.65|307.03|304.63|306.05|303.65|0
1649167300000|2022-04-05 14:01:40|306.2|303.8|305.45|303.05|306.2|303.8|305.45|303.05|0
1649167310000|2022-04-05 14:01:50|304.4|302|304.1|301.7|304.55|302.15|304.1|301.7|0
1649167320000|2022-04-05 14:02:00|304.25|301.85|303.95|301.55|304.25|301.85|303.87|301.47|0
1649167330000|2022-04-05 14:02:10|303.65|301.25|302.9|300.5|303.65|301.25|302.9|300.5|0
1649167340000|2022-04-05 14:02:20|302.75|300.35|303.2|300.8|303.2|300.8|302.75|300.35|0
1649167350000|2022-04-05 14:02:30|303.35|300.95|303.5|301.1|303.8|301.4|303.35|300.95|0
1649167360000|2022-04-05 14:02:40|303.05|300.65|303.05|300.65|303.2|300.8|302.9|300.5|0
1649167370000|2022-04-05 14:02:50|302.83|300.43|302.75|300.35|302.83|300.43|302.75|300.35|0
1649167380000|2022-04-05 14:03:00|302.9|300.5|301.71|299.31|302.9|300.5|301.41|299.01|0
1649167390000|2022-04-05 14:03:10|301.86|299.46|301.41|299.01|301.86|299.46|301.41|299.01|0
1649167400000|2022-04-05 14:03:20|301.56|299.16|301.71|299.31|301.71|299.31|301.56|299.16|0
1649167410000|2022-04-05 14:03:30|301.86|299.46|301.86|299.46|301.86|299.46|301.64|299.24|0
1649167420000|2022-04-05 14:03:40|302|299.6|302|299.6|302.15|299.75|302|299.6|0
1649167430000|2022-04-05 14:03:50|302.75|300.35|302.3|299.9|302.75|300.35|302.3|299.9|0
1649167440000|2022-04-05 14:04:00|302.45|300.05|302.9|300.5|302.9|300.5|302.45|300.05|0
1649167450000|2022-04-05 14:04:10|302.83|300.43|303.05|300.65|303.05|300.65|302.83|300.43|0
1649167460000|2022-04-05 14:04:20|303.2|300.8|302.75|300.35|303.2|300.8|302.75|300.35|0
1649167470000|2022-04-05 14:04:30|302.6|300.2|303.5|301.1|303.5|301.1|302.6|300.2|0
1649167480000|2022-04-05 14:04:40|303.65|301.25|304.39|301.99|304.39|301.99|303.65|301.25|0
1649167490000|2022-04-05 14:04:50|304.25|301.85|304.24|301.84|304.39|301.99|304.1|301.7|0
1649167500000|2022-04-05 14:05:00|304.54|302.14|305.14|302.74|305.14|302.74|304.54|302.14|0
1649167510000|2022-04-05 14:05:10|305.59|303.19|306.42|304.02|306.42|304.02|305.59|303.19|0
1649167520000|2022-04-05 14:05:20|307.25|304.85|307.85|305.45|307.85|305.45|307.25|304.85|0
1649167530000|2022-04-05 14:05:30|308.15|305.75|309.06|306.66|309.06|306.66|308.15|305.75|0
1649167540000|2022-04-05 14:05:40|309.51|307.11|309.21|306.81|309.67|307.27|309.21|306.81|0
1649167550000|2022-04-05 14:05:50|309.67|307.27|309.51|307.11|309.67|307.27|309.21|306.81|0
1649167560000|2022-04-05 14:06:00|309.66|307.26|309.21|306.81|309.82|307.42|309.21|306.81|0
1649167570000|2022-04-05 14:06:10|308.76|306.36|309.06|306.66|309.06|306.66|308.61|306.21|0
1649167580000|2022-04-05 14:06:20|309.21|306.81|310.42|308.02|310.42|308.02|309.21|306.81|0
1649167590000|2022-04-05 14:06:30|311.03|308.63|311.03|308.63|311.18|308.78|311.03|308.63|0
1649167600000|2022-04-05 14:06:40|311.18|308.78|311.79|309.39|311.79|309.39|311.18|308.78|0
1649167610000|2022-04-05 14:06:50|311.48|309.08|311.18|308.78|311.48|309.08|310.73|308.33|0
1649167620000|2022-04-05 14:07:00|311.03|308.63|311.48|309.08|311.79|309.39|311.03|308.63|0
1649167630000|2022-04-05 14:07:10|311.79|309.39|312.4|310|312.4|310|311.79|309.39|0
1649167640000|2022-04-05 14:07:20|313.01|310.61|313.01|310.61|313.01|310.61|312.55|310.15|0
1649167650000|2022-04-05 14:07:30|313.62|311.22|314.53|312.13|314.53|312.13|313.62|311.22|0
1649167660000|2022-04-05 14:07:40|315.14|312.74|315.14|312.74|315.6|313.2|315.14|312.74|0
1649167670000|2022-04-05 14:07:50|314.99|312.59|314.99|312.59|315.45|313.05|314.99|312.59|0
1649167680000|2022-04-05 14:08:00|314.84|312.44|316.06|313.66|316.06|313.66|314.84|312.44|0
1649167690000|2022-04-05 14:08:10|315.45|313.05|316.98|314.58|317.45|315.05|315.45|313.05|0
1649167700000|2022-04-05 14:08:20|317.06|314.66|316.83|314.43|317.06|314.66|316.68|314.28|0
1649167710000|2022-04-05 14:08:30|316.52|314.12|316.68|314.28|316.83|314.43|316.52|314.12|0
1649167720000|2022-04-05 14:08:40|316.52|314.12|316.83|314.43|316.83|314.43|316.22|313.82|0
1649167730000|2022-04-05 14:08:50|316.68|314.28|318.37|315.97|318.52|316.12|316.68|314.28|0
1649167740000|2022-04-05 14:09:00|318.83|316.43|318.99|316.59|319.45|317.05|318.83|316.43|0
1649167750000|2022-04-05 14:09:10|319.76|317.36|320.22|317.82|320.22|317.82|319.76|317.36|0
1649167760000|2022-04-05 14:09:20|320.37|317.97|319.76|317.36|320.37|317.97|319.6|317.2|0
1649167770000|2022-04-05 14:09:30|319.45|317.05|319.84|316.96|319.91|317.51|319.45|316.96|0
1649167780000|2022-04-05 14:09:40|319.53|316.65|320|317.12|320|317.12|319.53|316.65|0
1649167790000|2022-04-05 14:09:50|319.84|316.96|319.38|316.5|319.92|317.04|319.38|316.5|0
1649167800000|2022-04-05 14:10:00|319.69|316.81|319.38|316.5|320.15|317.27|319.38|316.5|0
1649167810000|2022-04-05 14:10:10|318.92|316.04|318.3|315.42|318.92|316.04|318.3|315.42|0
1649167820000|2022-04-05 14:10:20|318.15|315.27|318.45|315.57|318.92|316.04|318.15|315.27|0
1649167830000|2022-04-05 14:10:30|318.3|315.42|319.47|316.59|319.47|316.59|317.84|314.96|0
1649167840000|2022-04-05 14:10:40|319.93|317.05|320.08|317.2|320.08|317.2|319.93|317.05|0
1649167850000|2022-04-05 14:10:50|320.24|317.36|320.24|317.36|320.24|317.36|320.08|317.2|0
1649167860000|2022-04-05 14:11:00|320.08|317.2|319.78|316.9|320.08|317.2|319.78|316.9|0
1649167870000|2022-04-05 14:11:10|320.08|317.2|320.08|317.2|320.24|317.36|319.93|317.05|0
1649167880000|2022-04-05 14:11:20|319.93|317.05|320.39|317.51|320.39|317.51|319.93|317.05|0
1649167890000|2022-04-05 14:11:30|320.7|317.82|319.93|317.05|320.7|317.82|319.93|317.05|0
1649167900000|2022-04-05 14:11:40|320.24|317.36|320.32|317.44|320.32|317.44|319.93|317.05|0
1649167910000|2022-04-05 14:11:50|320.55|317.67|320.39|317.51|320.55|317.67|319.93|317.05|0
1649167920000|2022-04-05 14:12:00|320.08|317.2|320.47|317.59|320.47|317.59|320.08|317.2|0
1649167930000|2022-04-05 14:12:10|320.08|317.2|319.62|316.74|320.08|317.2|319.31|316.43|0
1649167940000|2022-04-05 14:12:20|320.24|317.36|321.01|318.13|321.01|318.13|320.24|317.36|0
1649167950000|2022-04-05 14:12:30|320.7|317.82|320.55|317.67|321.01|318.13|320.55|317.67|0
1649167960000|2022-04-05 14:12:40|316.83|313.95|318.86|315.98|318.86|315.98|316.68|313.8|0
1649167970000|2022-04-05 14:12:50|319.17|316.29|319.94|317.06|319.94|317.06|319.17|316.29|0
1649167980000|2022-04-05 14:13:00|320.09|317.21|320.25|317.37|320.55|317.67|320.09|317.21|0
1649167990000|2022-04-05 14:13:10|320.09|317.21|319.94|317.06|320.09|317.21|319.94|317.06|0
1649168000000|2022-04-05 14:13:20|320.09|317.21|320.4|317.52|320.4|317.52|320.09|317.21|0
1649168010000|2022-04-05 14:13:30|320.25|317.37|320.4|317.52|320.4|317.52|319.94|317.06|0
1649168020000|2022-04-05 14:13:40|320.25|317.37|319.94|317.06|320.25|317.37|319.94|317.06|0
1649168030000|2022-04-05 14:13:50|319.78|316.9|320.55|317.67|320.71|317.83|319.78|316.9|0
1649168040000|2022-04-05 14:14:00|320.86|317.98|320.71|317.83|320.86|317.98|319.94|317.06|0
1649168050000|2022-04-05 14:14:10|320.09|317.21|320.25|317.37|320.25|317.37|320.09|317.21|0
1649168060000|2022-04-05 14:14:20|320.09|317.21|320.25|317.37|320.25|317.37|319.48|316.6|0
1649168070000|2022-04-05 14:14:30|320.4|317.52|319.94|317.06|320.4|317.52|319.94|317.06|0
1649168080000|2022-04-05 14:14:40|319.78|316.9|319.63|316.75|320.09|317.21|319.63|316.75|0
1649168090000|2022-04-05 14:14:50|319.78|316.9|319.47|316.59|319.78|316.9|319.47|316.59|0
1649168100000|2022-04-05 14:15:00|320.25|317.37|322.41|319.53|322.72|319.84|320.25|317.37|0
1649168110000|2022-04-05 14:15:10|322.87|319.99|322.41|319.53|322.87|319.99|322.41|319.53|0
1649168120000|2022-04-05 14:15:20|322.25|319.37|323.03|320.15|323.03|320.15|322.1|319.22|0
1649168130000|2022-04-05 14:15:30|322.87|319.99|323.03|320.15|323.03|320.15|322.87|319.99|0
1649168140000|2022-04-05 14:15:40|323.18|320.3|323.03|320.15|323.49|320.61|323.03|320.15|0
1649168150000|2022-04-05 14:15:50|322.87|319.99|323.03|320.15|323.03|320.15|322.87|319.99|0
1649168160000|2022-04-05 14:16:00|322.87|319.99|323.49|320.61|323.49|320.61|322.87|319.99|0
1649168170000|2022-04-05 14:16:10|323.34|320.46|323.8|320.92|323.8|320.92|323.34|320.46|0
1649168180000|2022-04-05 14:16:20|323.65|320.77|323.65|320.77|323.96|321.08|323.65|320.77|0
1649168190000|2022-04-05 14:16:30|323.8|320.92|323.8|320.92|323.8|320.92|323.34|320.46|0
1649168200000|2022-04-05 14:16:40|323.34|320.46|322.56|319.68|323.34|320.46|322.56|319.68|0
1649168210000|2022-04-05 14:16:50|322.72|319.84|322.72|319.84|322.87|319.99|322.72|319.84|0
1649168220000|2022-04-05 14:17:00|322.8|319.92|322.87|319.99|323.18|320.3|322.8|319.92|0
1649168230000|2022-04-05 14:17:10|323.03|320.15|324.43|321.55|324.43|321.55|323.03|320.15|0
1649168240000|2022-04-05 14:17:20|324.35|321.47|324.74|321.86|324.74|321.86|324.11|321.23|0
1649168250000|2022-04-05 14:17:30|324.43|321.55|325.05|322.17|325.05|322.17|324.43|321.55|0
1649168260000|2022-04-05 14:17:40|325.2|322.32|325.2|322.32|325.2|322.32|325.05|322.17|0
1649168270000|2022-04-05 14:17:50|325.05|322.17|324.43|321.55|325.05|322.17|324.43|321.55|0
1649168280000|2022-04-05 14:18:00|324.27|321.39|323.8|320.92|324.27|321.39|323.65|320.77|0
1649168290000|2022-04-05 14:18:10|323.96|321.08|323.96|321.08|324.2|321.32|323.96|321.08|0
1649168300000|2022-04-05 14:18:20|323.88|321|323.65|320.77|323.88|321|323.65|320.77|0
1649168310000|2022-04-05 14:18:30|323.49|320.61|323.65|320.77|323.65|320.77|323.34|320.46|0
1649168320000|2022-04-05 14:18:40|323.34|320.46|323.65|320.77|323.65|320.77|323.34|320.46|0
1649168330000|2022-04-05 14:18:50|323.34|320.46|323.65|320.77|323.96|321.08|323.34|320.46|0
1649168340000|2022-04-05 14:19:00|323.49|320.61|323.96|321.08|323.96|321.08|323.34|320.46|0
1649168350000|2022-04-05 14:19:10|323.49|320.61|323.65|320.77|323.65|320.77|323.49|320.61|0
1649168360000|2022-04-05 14:19:20|323.8|320.92|323.49|320.61|323.96|321.08|323.49|320.61|0
1649168370000|2022-04-05 14:19:30|323.65|320.77|323.96|321.08|323.96|321.08|323.65|320.77|0
1649168380000|2022-04-05 14:19:40|323.8|320.92|324.27|321.39|324.27|321.39|323.49|320.61|0
1649168390000|2022-04-05 14:19:50|324.42|321.54|324.42|321.54|324.42|321.54|323.49|320.61|0
1649168400000|2022-04-05 14:20:00|324.27|321.39|324.58|321.7|324.58|321.7|324.27|321.39|0
1649168410000|2022-04-05 14:20:10|324.74|321.86|323.96|321.08|324.74|321.86|323.8|320.92|0
1649168420000|2022-04-05 14:20:20|324.27|321.39|325.05|322.17|325.05|322.17|324.27|321.39|0
1649168430000|2022-04-05 14:20:30|325.2|322.32|324.58|321.7|325.2|322.32|324.58|321.7|0
1649168440000|2022-04-05 14:20:40|324.74|321.86|324.27|321.39|324.89|322.01|324.27|321.39|0
1649168450000|2022-04-05 14:20:50|324.74|321.86|325.2|322.32|325.2|322.32|324.74|321.86|0
1649168460000|2022-04-05 14:21:00|325.83|322.95|326.14|323.26|326.14|323.26|325.83|322.95|0
1649168470000|2022-04-05 14:21:10|325.98|323.1|325.98|323.1|326.14|323.26|325.98|323.1|0
1649168480000|2022-04-05 14:21:20|325.51|322.63|325.59|322.71|325.59|322.71|325.2|322.32|0
1649168490000|2022-04-05 14:21:30|325.67|322.79|326.14|323.26|326.14|323.26|325.67|322.79|0
1649168500000|2022-04-05 14:21:40|325.98|323.1|325.98|323.1|325.98|323.1|325.83|322.95|0
1649168510000|2022-04-05 14:21:50|325.83|322.95|325.83|322.95|326.14|323.26|325.83|322.95|0
1649168520000|2022-04-05 14:22:00|325.98|323.1|324.37|321.49|326.14|323.26|324.37|321.49|0
1649168530000|2022-04-05 14:22:10|325.1|322.22|326.79|323.91|327.26|324.38|325.1|322.22|0
1649168540000|2022-04-05 14:22:20|326.95|324.07|326.25|323.37|326.95|324.07|326.1|323.22|0
1649168550000|2022-04-05 14:22:30|325.63|322.75|325.63|322.75|325.79|322.91|325.63|322.75|0
1649168560000|2022-04-05 14:22:40|325.48|322.6|324.85|321.97|325.48|322.6|324.85|321.97|0
1649168570000|2022-04-05 14:22:50|324.78|321.9|324.39|321.51|324.85|321.97|324.39|321.51|0
1649168580000|2022-04-05 14:23:00|323.92|321.04|323.61|320.73|324.08|321.2|323.61|320.73|0
1649168590000|2022-04-05 14:23:10|323.16|320.28|322.77|319.89|323.16|320.28|322.54|319.66|0
1649168600000|2022-04-05 14:23:20|323|320.12|322.54|319.66|323|320.12|322.54|319.66|0
1649168610000|2022-04-05 14:23:30|322.38|319.5|322.07|319.19|322.38|319.5|322.07|319.19|0
1649168620000|2022-04-05 14:23:40|322.23|319.35|322.69|319.81|322.69|319.81|322.23|319.35|0
1649168630000|2022-04-05 14:23:50|322.85|319.97|322.38|319.5|323.16|320.28|322.38|319.5|0
1649168640000|2022-04-05 14:24:00|323|320.12|323.16|320.28|323.47|320.59|323|320.12|0
1649168650000|2022-04-05 14:24:10|323.47|320.59|323.93|321.05|323.93|321.05|323.47|320.59|0
1649168660000|2022-04-05 14:24:20|324.09|321.21|323.78|320.9|324.09|321.21|323.78|320.9|0
1649168670000|2022-04-05 14:24:30|323.47|320.59|324.71|321.83|324.71|321.83|323.31|320.43|0
1649168680000|2022-04-05 14:24:40|324.24|321.36|323.93|321.05|324.24|321.36|323.93|321.05|0
1649168690000|2022-04-05 14:24:50|323.78|320.9|324.24|321.36|324.24|321.36|323.78|320.9|0
1649168700000|2022-04-05 14:25:00|324.09|321.21|323.31|320.43|324.09|321.21|323.31|320.43|0
1649168710000|2022-04-05 14:25:10|323.16|320.28|323.16|320.28|323.16|320.28|323.16|320.28|0
1649168720000|2022-04-05 14:25:20|323|320.12|323|320.12|323.31|320.43|323|320.12|0
1649168730000|2022-04-05 14:25:30|322.54|319.66|322.69|319.81|322.69|319.81|322.54|319.66|0
1649168740000|2022-04-05 14:25:40|322.85|319.97|322.62|319.74|322.85|319.97|322.62|319.74|0
1649168750000|2022-04-05 14:25:50|322.85|319.97|323.47|320.59|323.47|320.59|322.85|319.97|0
1649168760000|2022-04-05 14:26:00|323.78|320.9|323.62|320.74|323.78|320.9|323.16|320.28|0
1649168770000|2022-04-05 14:26:10|323.93|321.05|324.24|321.36|324.24|321.36|323.93|321.05|0
1649168780000|2022-04-05 14:26:20|324.09|321.21|324.4|321.52|324.4|321.52|324.09|321.21|0
1649168790000|2022-04-05 14:26:30|324.24|321.36|324.64|321.76|324.64|321.76|323.93|321.05|0
1649168800000|2022-04-05 14:26:40|324.71|321.83|324.87|321.99|324.87|321.99|324.55|321.67|0
1649168810000|2022-04-05 14:26:50|324.71|321.83|324.48|321.6|324.71|321.83|324.48|321.6|0
1649168820000|2022-04-05 14:27:00|324.09|321.21|325.18|322.3|325.18|322.3|324.09|321.21|0
1649168830000|2022-04-05 14:27:10|325.33|322.45|324.55|321.67|325.33|322.45|324.55|321.67|0
1649168840000|2022-04-05 14:27:20|324.4|321.52|323.93|321.05|324.4|321.52|323.93|321.05|0
1649168850000|2022-04-05 14:27:30|324.09|321.21|324.55|321.67|324.87|321.99|324.09|321.21|0
1649168860000|2022-04-05 14:27:40|325.02|322.14|324.24|321.36|325.02|322.14|324.24|321.36|0
1649168870000|2022-04-05 14:27:50|324.4|321.52|324.71|321.83|325.02|322.14|324.4|321.52|0
1649168880000|2022-04-05 14:28:00|324.55|321.67|324.71|321.83|324.71|321.83|324.55|321.67|0
1649168890000|2022-04-05 14:28:10|324.86|321.98|324.24|321.36|324.86|321.98|324.24|321.36|0
1649168900000|2022-04-05 14:28:20|324.01|321.13|323.93|321.05|324.09|321.21|323.93|321.05|0
1649168910000|2022-04-05 14:28:30|323.86|320.98|323.93|321.05|324.32|321.44|323.86|320.98|0
1649168920000|2022-04-05 14:28:40|324.09|321.21|324.09|321.21|324.09|321.21|323.78|320.9|0
1649168930000|2022-04-05 14:28:50|323.93|321.05|324.01|321.13|324.01|321.13|323.78|320.9|0
1649168940000|2022-04-05 14:29:00|323.7|320.82|324.09|321.21|324.4|321.52|323.7|320.82|0
1649168950000|2022-04-05 14:29:10|323.93|321.05|323.47|320.59|323.93|321.05|323.47|320.59|0
1649168960000|2022-04-05 14:29:20|323.16|320.28|322.69|319.81|323.16|320.28|322.54|319.66|0
1649168970000|2022-04-05 14:29:30|322.84|319.96|322.93|320.05|323.16|320.28|322.84|319.96|0
1649168980000|2022-04-05 14:29:40|323|320.12|322.69|319.81|323|320.12|322.69|319.81|0
1649168990000|2022-04-05 14:29:50|323|320.12|323|320.12|323.31|320.43|323|320.12|0
1649169000000|2022-04-05 14:30:00|323.62|320.74|323.62|320.74|323.62|320.74|323.62|320.74|0
1649169010000|2022-04-05 14:30:10|323.31|320.43|323|320.12|323.31|320.43|322.84|319.96|0
1649169020000|2022-04-05 14:30:20|323.15|320.27|323.31|320.43|323.62|320.74|323.15|320.27|0
1649169030000|2022-04-05 14:30:30|322.53|319.65|322.22|319.34|322.53|319.65|322.22|319.34|0
1649169040000|2022-04-05 14:30:40|322.07|319.19|322.07|319.19|322.53|319.65|322.07|319.19|0
1649169050000|2022-04-05 14:30:50|322.22|319.34|321.3|318.42|322.22|319.34|321.3|318.42|0
1649169060000|2022-04-05 14:31:00|321.91|319.03|321.61|318.73|321.91|319.03|321.45|318.57|0
1649169070000|2022-04-05 14:31:10|321.76|318.88|322.07|319.19|322.07|319.19|321.76|318.88|0
1649169080000|2022-04-05 14:31:20|322.3|319.42|322.22|319.34|322.3|319.42|322.07|319.19|0
1649169090000|2022-04-05 14:31:30|322.53|319.65|322.69|319.81|322.69|319.81|322.22|319.34|0
1649169100000|2022-04-05 14:31:40|322.53|319.65|323|320.12|323|320.12|322.53|319.65|0
1649169110000|2022-04-05 14:31:50|322.84|319.96|322.38|319.5|322.84|319.96|322.38|319.5|0
1649169120000|2022-04-05 14:32:00|322.69|319.81|322.53|319.65|322.69|319.81|322.38|319.5|0
1649169130000|2022-04-05 14:32:10|322.22|319.34|322.53|319.65|322.53|319.65|322.07|319.19|0
1649169140000|2022-04-05 14:32:20|323|320.12|322.53|319.65|323|320.12|322.53|319.65|0
1649169150000|2022-04-05 14:32:30|322.38|319.5|322.53|319.65|322.53|319.65|322.22|319.34|0
1649169160000|2022-04-05 14:32:40|322.38|319.5|323.15|320.27|323.15|320.27|322.38|319.5|0
1649169170000|2022-04-05 14:32:50|323.31|320.43|323|320.12|323.31|320.43|323|320.12|0
1649169180000|2022-04-05 14:33:00|322.84|319.96|323.15|320.27|323.15|320.27|322.84|319.96|0
1649169190000|2022-04-05 14:33:10|322.53|319.65|322.53|319.65|322.53|319.65|322.38|319.5|0
1649169200000|2022-04-05 14:33:20|322.38|319.5|322.38|319.5|322.38|319.5|322.38|319.5|0
1649169210000|2022-04-05 14:33:30|322.84|319.96|323.15|320.27|323.15|320.27|322.84|319.96|0
1649169220000|2022-04-05 14:33:40|323|320.12|323.15|320.27|323.15|320.27|323|320.12|0
1649169230000|2022-04-05 14:33:50|323|320.12|322.77|319.89|323.08|320.2|322.77|319.89|0
1649169240000|2022-04-05 14:34:00|323.31|320.43|323.15|320.27|323.31|320.43|323.15|320.27|0
1649169250000|2022-04-05 14:34:10|323.31|320.43|323|320.12|323.31|320.43|322.53|319.65|0
1649169260000|2022-04-05 14:34:20|322.84|319.96|323.31|320.43|323.31|320.43|322.84|319.96|0
1649169270000|2022-04-05 14:34:30|323.46|320.58|323.93|321.05|323.93|321.05|323.46|320.58|0
1649169280000|2022-04-05 14:34:40|324.4|321.52|324.71|321.83|324.86|321.98|324.4|321.52|0
1649169290000|2022-04-05 14:34:50|324.86|321.98|324.55|321.67|324.86|321.98|324.55|321.67|0
1649169300000|2022-04-05 14:35:00|324.4|321.52|324.24|321.36|324.71|321.83|324.24|321.36|0
1649169310000|2022-04-05 14:35:10|324.4|321.52|324.86|321.98|324.86|321.98|324.4|321.52|0
1649169320000|2022-04-05 14:35:20|324.55|321.67|324.4|321.52|324.55|321.67|324.4|321.52|0
1649169330000|2022-04-05 14:35:30|323.93|321.05|324.08|321.2|324.08|321.2|323.77|320.89|0
1649169340000|2022-04-05 14:35:40|323.77|320.89|323.93|321.05|323.93|321.05|323.77|320.89|0
1649169350000|2022-04-05 14:35:50|323.77|320.89|323.54|320.66|323.77|320.89|323.54|320.66|0
1649169360000|2022-04-05 14:36:00|323.46|320.58|323.15|320.27|323.46|320.58|323.15|320.27|0
1649169370000|2022-04-05 14:36:10|323|320.12|322.69|319.81|323|320.12|322.69|319.81|0
1649169380000|2022-04-05 14:36:20|322.22|319.34|322.22|319.34|322.38|319.5|322.22|319.34|0
1649169390000|2022-04-05 14:36:30|322.3|319.42|322.07|319.19|322.3|319.42|322.07|319.19|0
1649169400000|2022-04-05 14:36:40|321.91|319.03|322.38|319.5|322.38|319.5|321.76|318.88|0
1649169410000|2022-04-05 14:36:50|322.69|319.81|323|320.12|323|320.12|322.69|319.81|0
1649169420000|2022-04-05 14:37:00|323.15|320.27|323.46|320.58|323.46|320.58|323.15|320.27|0
1649169430000|2022-04-05 14:37:10|323.77|320.89|323.93|321.05|324.08|321.2|323.77|320.89|0
1649169440000|2022-04-05 14:37:20|324.24|321.36|324.08|321.2|324.24|321.36|324.08|321.2|0
1649169450000|2022-04-05 14:37:30|323.93|321.05|324.16|321.28|324.16|321.28|323.77|320.89|0
1649169460000|2022-04-05 14:37:40|324.39|321.51|324.86|321.98|324.86|321.98|324.32|321.44|0
1649169470000|2022-04-05 14:37:50|324.71|321.83|324.71|321.83|324.86|321.98|324.55|321.67|0
1649169480000|2022-04-05 14:38:00|324.86|321.98|324.55|321.67|324.86|321.98|324.39|321.51|0
1649169490000|2022-04-05 14:38:10|324.86|321.98|324.86|321.98|324.86|321.98|324.39|321.51|0
1649169500000|2022-04-05 14:38:20|324.7|321.82|325.17|322.29|325.17|322.29|324.7|321.82|0
1649169510000|2022-04-05 14:38:30|325.1|322.22|324.86|321.98|325.1|322.22|324.86|321.98|0
1649169520000|2022-04-05 14:38:40|325.02|322.14|325.64|322.76|325.64|322.76|325.02|322.14|0
1649169530000|2022-04-05 14:38:50|325.79|322.91|325.95|323.07|325.95|323.07|325.79|322.91|0
1649169540000|2022-04-05 14:39:00|326.11|323.23|326.11|323.23|326.26|323.38|326.11|323.23|0
1649169550000|2022-04-05 14:39:10|325.95|323.07|326.11|323.23|326.11|323.23|325.95|323.07|0
1649169560000|2022-04-05 14:39:20|325.95|323.07|326.11|323.23|326.11|323.23|325.33|322.45|0
1649169570000|2022-04-05 14:39:30|326.26|323.38|326.57|323.69|326.57|323.69|326.26|323.38|0
1649169580000|2022-04-05 14:39:40|326.26|323.38|326.42|323.54|326.42|323.54|325.95|323.07|0
1649169590000|2022-04-05 14:39:50|326.11|323.23|326.11|323.23|326.11|323.23|325.95|323.07|0
1649169600000|2022-04-05 14:40:00|326.42|323.54|326.11|323.23|326.42|323.54|326.11|323.23|0
1649169610000|2022-04-05 14:40:10|326.26|323.38|325.79|322.91|326.26|323.38|325.79|322.91|0
1649169620000|2022-04-05 14:40:20|325.95|323.07|326.26|323.38|326.26|323.38|325.95|323.07|0
1649169630000|2022-04-05 14:40:30|326.11|323.23|325.64|322.76|326.11|323.23|325.48|322.6|0
1649169640000|2022-04-05 14:40:40|325.95|323.07|325.33|322.45|325.95|323.07|325.33|322.45|0
1649169650000|2022-04-05 14:40:50|325.64|322.76|325.33|322.45|325.64|322.76|325.33|322.45|0
1649169660000|2022-04-05 14:41:00|325.17|322.29|325.25|322.37|325.25|322.37|325.02|322.14|0
1649169670000|2022-04-05 14:41:10|325.33|322.45|324.7|321.82|325.33|322.45|324.7|321.82|0
1649169680000|2022-04-05 14:41:20|324.39|321.51|324.24|321.36|324.39|321.51|324.24|321.36|0
1649169690000|2022-04-05 14:41:30|324.39|321.51|324.39|321.51|324.55|321.67|324.39|321.51|0
1649169700000|2022-04-05 14:41:40|325.01|322.13|325.17|322.29|325.17|322.29|325.01|322.13|0
1649169710000|2022-04-05 14:41:50|325.01|322.13|324.7|321.82|325.17|322.29|324.7|321.82|0
1649169720000|2022-04-05 14:42:00|324.55|321.67|324.86|321.98|324.86|321.98|324.55|321.67|0
1649169730000|2022-04-05 14:42:10|324.55|321.67|324.7|321.82|324.7|321.82|324.39|321.51|0
1649169740000|2022-04-05 14:42:20|324.86|321.98|325.17|322.29|325.17|322.29|324.86|321.98|0
1649169750000|2022-04-05 14:42:30|324.7|321.82|324.47|321.59|324.7|321.82|324.24|321.36|0
1649169760000|2022-04-05 14:42:40|324.55|321.67|325.01|322.13|325.01|322.13|324.55|321.67|0
1649169770000|2022-04-05 14:42:50|324.94|322.06|324.86|321.98|324.94|322.06|324.78|321.9|0
1649169780000|2022-04-05 14:43:00|325.01|322.13|325.48|322.6|325.48|322.6|325.01|322.13|0
1649169790000|2022-04-05 14:43:10|325.33|322.45|325.17|322.29|325.33|322.45|325.17|322.29|0
1649169800000|2022-04-05 14:43:20|325.41|322.53|325.48|322.6|325.48|322.6|325.41|322.53|0
1649169810000|2022-04-05 14:43:30|325.33|322.45|325.64|322.76|325.64|322.76|325.33|322.45|0
1649169820000|2022-04-05 14:43:40|325.48|322.6|325.17|322.29|325.48|322.6|324.86|321.98|0
1649169830000|2022-04-05 14:43:50|325.09|322.21|324.86|321.98|325.33|322.45|324.86|321.98|0
1649169840000|2022-04-05 14:44:00|325.17|322.29|324.7|321.82|325.17|322.29|324.7|321.82|0
1649169850000|2022-04-05 14:44:10|324.55|321.67|324.24|321.36|324.55|321.67|324.24|321.36|0
1649169860000|2022-04-05 14:44:20|324.16|321.28|324.24|321.36|324.24|321.36|324.16|321.28|0
1649169870000|2022-04-05 14:44:30|324.55|321.67|324.24|321.36|324.55|321.67|324.24|321.36|0
1649169880000|2022-04-05 14:44:40|324.39|321.51|324.24|321.36|324.39|321.51|324.24|321.36|0
1649169890000|2022-04-05 14:44:50|324.08|321.2|324.55|321.67|324.55|321.67|324.08|321.2|0
1649169900000|2022-04-05 14:45:00|324.86|321.98|324.55|321.67|325.17|322.29|324.55|321.67|0
1649169910000|2022-04-05 14:45:10|325.17|322.29|325.01|322.13|325.25|322.37|325.01|322.13|0
1649169920000|2022-04-05 14:45:20|325.17|322.29|325.17|322.29|325.32|322.44|325.17|322.29|0
1649169930000|2022-04-05 14:45:30|325.01|322.13|325.17|322.29|325.17|322.29|325.01|322.13|0
1649169940000|2022-04-05 14:45:40|324.55|321.67|324.08|321.2|324.55|321.67|324.08|321.2|0
1649169950000|2022-04-05 14:45:50|323.92|321.04|323.77|320.89|323.92|321.04|323.77|320.89|0
1649169960000|2022-04-05 14:46:00|323.46|320.58|323.3|320.42|323.46|320.58|323.3|320.42|0
1649169970000|2022-04-05 14:46:10|323.15|320.27|323.3|320.42|323.3|320.42|323.15|320.27|0
1649169980000|2022-04-05 14:46:20|323.15|320.27|322.84|319.96|323.15|320.27|322.84|319.96|0
1649169990000|2022-04-05 14:46:30|322.68|319.8|322.68|319.8|322.84|319.96|322.68|319.8|0
1649170000000|2022-04-05 14:46:40|322.53|319.65|322.37|319.49|322.53|319.65|322.37|319.49|0
1649170010000|2022-04-05 14:46:50|322.53|319.65|322.37|319.49|322.53|319.65|322.22|319.34|0
1649170020000|2022-04-05 14:47:00|322.61|319.73|322.22|319.34|322.61|319.73|322.22|319.34|0
1649170030000|2022-04-05 14:47:10|322.06|319.18|321.91|319.03|322.22|319.34|321.91|319.03|0
1649170040000|2022-04-05 14:47:20|322.53|319.65|323.15|320.27|323.15|320.27|322.53|319.65|0
1649170050000|2022-04-05 14:47:30|322.99|320.11|322.84|319.96|323.3|320.42|322.84|319.96|0
1649170060000|2022-04-05 14:47:40|322.53|319.65|322.06|319.18|322.53|319.65|322.06|319.18|0
1649170070000|2022-04-05 14:47:50|322.22|319.34|322.37|319.49|322.37|319.49|322.14|319.26|0
1649170080000|2022-04-05 14:48:00|322.53|319.65|322.53|319.65|322.53|319.65|322.45|319.57|0
1649170090000|2022-04-05 14:48:10|322.84|319.96|322.68|319.8|322.92|320.04|322.68|319.8|0
1649170100000|2022-04-05 14:48:20|322.37|319.49|322.53|319.65|322.53|319.65|322.22|319.34|0
1649170110000|2022-04-05 14:48:30|322.22|319.34|322.37|319.49|322.37|319.49|322.22|319.34|0
1649170120000|2022-04-05 14:48:40|322.22|319.34|322.06|319.18|322.22|319.34|322.06|319.18|0
1649170130000|2022-04-05 14:48:50|321.75|318.87|321.44|318.56|321.75|318.87|321.44|318.56|0
1649170140000|2022-04-05 14:49:00|320.67|317.79|321.13|318.25|321.13|318.25|320.67|317.79|0
1649170150000|2022-04-05 14:49:10|321.44|318.56|321.29|318.41|321.44|318.56|321.29|318.41|0
1649170160000|2022-04-05 14:49:20|321.44|318.56|321.29|318.41|321.44|318.56|321.13|318.25|0
1649170170000|2022-04-05 14:49:30|321.44|318.56|321.13|318.25|321.44|318.56|321.13|318.25|0
1649170180000|2022-04-05 14:49:40|320.98|318.1|320.67|317.79|320.98|318.1|320.67|317.79|0
1649170190000|2022-04-05 14:49:50|320.52|317.64|320.52|317.64|320.67|317.79|320.21|317.33|0
1649170200000|2022-04-05 14:50:00|320.36|317.48|320.52|317.64|320.52|317.64|320.36|317.48|0
1649170210000|2022-04-05 14:50:10|320.21|317.33|319.74|316.86|320.21|317.33|319.74|316.86|0
1649170220000|2022-04-05 14:50:20|319.59|316.71|319.59|316.71|319.59|316.71|319.59|316.71|0
1649170230000|2022-04-05 14:50:30|319.9|317.02|319.74|316.86|319.9|317.02|319.59|316.71|0
1649170240000|2022-04-05 14:50:40|319.9|317.02|320.05|317.17|320.36|317.48|319.9|317.02|0
1649170250000|2022-04-05 14:50:50|320.21|317.33|319.74|316.86|320.36|317.48|319.74|316.86|0
1649170260000|2022-04-05 14:51:00|320.21|317.33|320.36|317.48|320.36|317.48|320.21|317.33|0
1649170270000|2022-04-05 14:51:10|320.52|317.64|320.67|317.79|320.82|317.94|320.52|317.64|0
1649170280000|2022-04-05 14:51:20|320.98|318.1|320.21|317.33|320.98|318.1|320.21|317.33|0
1649170290000|2022-04-05 14:51:30|320.05|317.17|319.9|317.02|320.05|317.17|319.9|317.02|0
1649170300000|2022-04-05 14:51:40|319.59|316.71|319.13|316.25|319.59|316.71|319.13|316.25|0
1649170310000|2022-04-05 14:51:50|318.97|316.09|319.74|316.86|319.74|316.86|318.97|316.09|0
1649170320000|2022-04-05 14:52:00|319.9|317.02|319.74|316.86|319.9|317.02|319.59|316.71|0
1649170330000|2022-04-05 14:52:10|318.97|316.09|319.13|316.25|319.28|316.4|318.97|316.09|0
1649170340000|2022-04-05 14:52:20|318.97|316.09|318.82|315.94|319.13|316.25|318.82|315.94|0
1649170350000|2022-04-05 14:52:30|318.67|315.79|318.51|315.63|318.67|315.79|318.51|315.63|0
1649170360000|2022-04-05 14:52:40|318.36|315.48|318.2|315.32|318.36|315.48|318.2|315.32|0
1649170370000|2022-04-05 14:52:50|318.51|315.63|318.51|315.63|318.67|315.79|318.51|315.63|0
1649170380000|2022-04-05 14:53:00|318.05|315.17|318.2|315.32|318.36|315.48|318.05|315.17|0
1649170390000|2022-04-05 14:53:10|318.05|315.17|318.36|315.48|318.36|315.48|318.05|315.17|0
1649170400000|2022-04-05 14:53:20|318.51|315.63|318.67|315.79|318.67|315.79|318.51|315.63|0
1649170410000|2022-04-05 14:53:30|318.36|315.48|318.2|315.32|318.36|315.48|318.2|315.32|0
1649170420000|2022-04-05 14:53:40|317.9|315.02|317.9|315.02|318.05|315.17|317.9|315.02|0
1649170430000|2022-04-05 14:53:50|317.59|314.71|316.67|313.79|317.59|314.71|316.52|313.64|0
1649170440000|2022-04-05 14:54:00|316.36|313.48|316.67|313.79|316.67|313.79|316.36|313.48|0
1649170450000|2022-04-05 14:54:10|316.82|313.94|316.82|313.94|316.82|313.94|316.82|313.94|0
1649170460000|2022-04-05 14:54:20|317.13|314.25|316.21|313.33|317.13|314.25|316.21|313.33|0
1649170470000|2022-04-05 14:54:30|316.36|313.48|316.52|313.64|316.67|313.79|316.36|313.48|0
1649170480000|2022-04-05 14:54:40|316.82|313.94|316.82|313.94|316.82|313.94|316.82|313.94|0
1649170490000|2022-04-05 14:54:50|316.98|314.1|316.98|314.1|316.98|314.1|316.98|314.1|0
1649170500000|2022-04-05 14:55:00|317.13|314.25|317.44|314.56|317.44|314.56|317.13|314.25|0
1649170510000|2022-04-05 14:55:10|317.28|314.4|318.05|315.17|318.05|315.17|317.28|314.4|0
1649170520000|2022-04-05 14:55:20|318.13|315.25|318.66|315.78|318.67|315.79|318.13|315.25|0
1649170530000|2022-04-05 14:55:30|318.36|315.48|318.51|315.63|318.66|315.78|318.36|315.48|0
1649170540000|2022-04-05 14:55:40|318.2|315.32|318.66|315.78|318.66|315.78|318.2|315.32|0
1649170550000|2022-04-05 14:55:50|318.82|315.94|319.13|316.25|319.13|316.25|318.82|315.94|0
1649170560000|2022-04-05 14:56:00|318.82|315.94|318.51|315.63|318.82|315.94|318.51|315.63|0
1649170570000|2022-04-05 14:56:10|318.66|315.78|318.51|315.63|318.66|315.78|318.36|315.48|0
1649170580000|2022-04-05 14:56:20|318.44|315.56|317.9|315.02|318.44|315.56|317.9|315.02|0
1649170590000|2022-04-05 14:56:30|317.74|314.86|317.9|315.02|318.05|315.17|317.74|314.86|0
1649170600000|2022-04-05 14:56:40|318.05|315.17|318.2|315.32|318.2|315.32|317.9|315.02|0
1649170610000|2022-04-05 14:56:50|318.05|315.17|318.36|315.48|318.36|315.48|318.05|315.17|0
1649170620000|2022-04-05 14:57:00|318.2|315.32|318.51|315.63|318.51|315.63|318.2|315.32|0
1649170630000|2022-04-05 14:57:10|318.36|315.48|318.2|315.32|318.36|315.48|318.2|315.32|0
1649170640000|2022-04-05 14:57:20|318.36|315.48|317.9|315.02|318.36|315.48|317.9|315.02|0
1649170650000|2022-04-05 14:57:30|318.2|315.32|317.9|315.02|318.2|315.32|317.9|315.02|0
1649170660000|2022-04-05 14:57:40|318.05|315.17|318.66|315.78|318.66|315.78|318.05|315.17|0
1649170670000|2022-04-05 14:57:50|318.82|315.94|320.16|317.28|320.16|317.28|318.82|315.94|0
1649170680000|2022-04-05 14:58:00|320.31|317.43|320.31|317.43|320.39|317.51|320.31|317.43|0
1649170690000|2022-04-05 14:58:10|319.14|316.26|319.3|316.42|319.3|316.42|319.14|316.26|0
1649170700000|2022-04-05 14:58:20|318.68|315.8|318.53|315.65|318.68|315.8|318.53|315.65|0
1649170710000|2022-04-05 14:58:30|318.38|315.5|318.38|315.5|318.38|315.5|318.38|315.5|0
1649170720000|2022-04-05 14:58:40|318.53|315.65|318.38|315.5|318.53|315.65|318.38|315.5|0
1649170730000|2022-04-05 14:58:50|318.22|315.34|318.38|315.5|318.38|315.5|318.22|315.34|0
1649170740000|2022-04-05 14:59:00|318.22|315.34|317.92|315.04|318.22|315.34|317.92|315.04|0
1649170750000|2022-04-05 14:59:10|318.38|315.5|318.53|315.65|318.68|315.8|318.38|315.5|0
1649170760000|2022-04-05 14:59:20|318.99|316.11|319.14|316.26|319.14|316.26|318.99|316.11|0
1649170770000|2022-04-05 14:59:30|318.99|316.11|319.45|316.57|319.61|316.73|318.99|316.11|0
1649170780000|2022-04-05 14:59:40|319.3|316.42|319.14|316.26|319.3|316.42|318.99|316.11|0
1649170790000|2022-04-05 14:59:50|319.3|316.42|319.14|316.26|319.3|316.42|319.14|316.26|0
1649170800000|2022-04-05 15:00:00|318.99|316.11|319.3|316.42|319.3|316.42|318.99|316.11|0
1649170810000|2022-04-05 15:00:10|319.61|316.73|319.61|316.73|319.61|316.73|319.14|316.26|0
1649170820000|2022-04-05 15:00:20|319.53|316.65|319.45|316.57|319.61|316.73|319.45|316.57|0
1649170830000|2022-04-05 15:00:30|319.14|316.26|319.14|316.26|319.3|316.42|319.14|316.26|0
1649170840000|2022-04-05 15:00:40|319.3|316.42|318.99|316.11|319.3|316.42|318.99|316.11|0
1649170850000|2022-04-05 15:00:50|319.3|316.42|319.61|316.73|319.61|316.73|319.3|316.42|0
1649170860000|2022-04-05 15:01:00|319.45|316.57|319.3|316.42|319.45|316.57|318.84|315.96|0
1649170870000|2022-04-05 15:01:10|319.14|316.26|318.99|316.11|319.3|316.42|318.99|316.11|0
1649170880000|2022-04-05 15:01:20|318.84|315.96|318.68|315.8|318.84|315.96|318.68|315.8|0
1649170890000|2022-04-05 15:01:30|318.53|315.65|318.53|315.65|318.61|315.73|318.53|315.65|0
1649170900000|2022-04-05 15:01:40|318.38|315.5|318.15|315.27|318.38|315.5|318.15|315.27|0
1649170910000|2022-04-05 15:01:50|318.07|315.19|318.68|315.8|318.68|315.8|318.07|315.19|0
1649170920000|2022-04-05 15:02:00|318.84|315.96|318.99|316.11|318.99|316.11|318.84|315.96|0
1649170930000|2022-04-05 15:02:10|319.14|316.26|319.45|316.57|319.6|316.72|319.14|316.26|0
1649170940000|2022-04-05 15:02:20|319.6|316.72|319.6|316.72|319.76|316.88|319.6|316.72|0
1649170950000|2022-04-05 15:02:30|319.3|316.42|319.3|316.42|319.45|316.57|319.3|316.42|0
1649170960000|2022-04-05 15:02:40|319.14|316.26|319.76|316.88|319.76|316.88|319.14|316.26|0
1649170970000|2022-04-05 15:02:50|319.6|316.72|319.45|316.57|319.6|316.72|319.45|316.57|0
1649170980000|2022-04-05 15:03:00|319.14|316.26|319.45|316.57|319.45|316.57|319.14|316.26|0
1649170990000|2022-04-05 15:03:10|319.14|316.26|319.3|316.42|319.45|316.57|319.14|316.26|0
1649171000000|2022-04-05 15:03:20|319.38|316.5|319.45|316.57|319.45|316.57|319.3|316.42|0
1649171010000|2022-04-05 15:03:30|319.3|316.42|319.14|316.26|319.3|316.42|318.84|315.96|0
1649171020000|2022-04-05 15:03:40|318.99|316.11|318.76|315.88|318.99|316.11|318.53|315.65|0
1649171030000|2022-04-05 15:03:50|318.99|316.11|320.53|317.65|320.53|317.65|318.99|316.11|0
1649171040000|2022-04-05 15:04:00|320.37|317.49|321.3|318.42|321.3|318.42|320.37|317.49|0
1649171050000|2022-04-05 15:04:10|321.15|318.27|321.15|318.27|321.15|318.27|321.15|318.27|0
1649171060000|2022-04-05 15:04:20|320.99|318.11|320.84|317.96|321.15|318.27|320.84|317.96|0
1649171070000|2022-04-05 15:04:30|320.53|317.65|320.3|317.42|320.53|317.65|320.07|317.19|0
1649171080000|2022-04-05 15:04:40|320.22|317.34|319.91|317.03|320.22|317.34|319.91|317.03|0
1649171090000|2022-04-05 15:04:50|320.07|317.19|319.84|316.96|320.07|317.19|319.84|316.96|0
1649171100000|2022-04-05 15:05:00|319.3|316.42|318.83|315.95|319.3|316.42|318.83|315.95|0
1649171110000|2022-04-05 15:05:10|318.53|315.65|318.99|316.11|318.99|316.11|318.53|315.65|0
1649171120000|2022-04-05 15:05:20|318.83|315.95|318.68|315.8|318.83|315.95|318.53|315.65|0
1649171130000|2022-04-05 15:05:30|318.83|315.95|318.68|315.8|318.83|315.95|318.68|315.8|0
1649171140000|2022-04-05 15:05:40|318.99|316.11|319.14|316.26|319.14|316.26|318.83|315.95|0
1649171150000|2022-04-05 15:05:50|319.3|316.42|319.22|316.34|319.38|316.5|319.22|316.34|0
1649171160000|2022-04-05 15:06:00|318.91|316.03|318.99|316.11|318.99|316.11|318.68|315.8|0
1649171170000|2022-04-05 15:06:10|319.45|316.57|319.45|316.57|319.6|316.72|319.45|316.57|0
1649171180000|2022-04-05 15:06:20|319.3|316.42|319.76|316.88|319.76|316.88|319.3|316.42|0
1649171190000|2022-04-05 15:06:30|319.91|317.03|319.91|317.03|320.06|317.18|319.91|317.03|0
1649171200000|2022-04-05 15:06:40|320.06|317.18|320.37|317.49|320.37|317.49|319.91|317.03|0
1649171210000|2022-04-05 15:06:50|320.53|317.65|320.68|317.8|320.68|317.8|320.53|317.65|0
1649171220000|2022-04-05 15:07:00|320.84|317.96|320.22|317.34|320.84|317.96|320.22|317.34|0
1649171230000|2022-04-05 15:07:10|320.37|317.49|320.22|317.34|320.37|317.49|320.22|317.34|0
1649171240000|2022-04-05 15:07:20|320.3|317.42|320.37|317.49|320.53|317.65|320.06|317.18|0
1649171250000|2022-04-05 15:07:30|320.68|317.8|320.37|317.49|320.68|317.8|320.37|317.49|0
1649171260000|2022-04-05 15:07:40|320.22|317.34|319.91|317.03|320.37|317.49|319.91|317.03|0
1649171270000|2022-04-05 15:07:50|320.22|317.34|320.37|317.49|320.37|317.49|320.22|317.34|0
1649171280000|2022-04-05 15:08:00|320.22|317.34|319.91|317.03|320.22|317.34|319.91|317.03|0
1649171290000|2022-04-05 15:08:10|320.06|317.18|319.6|316.72|320.06|317.18|319.6|316.72|0
1649171300000|2022-04-05 15:08:20|319.91|317.03|320.3|317.42|320.3|317.42|319.91|317.03|0
1649171310000|2022-04-05 15:08:30|320.37|317.49|320.83|317.95|320.83|317.95|320.37|317.49|0
1649171320000|2022-04-05 15:08:40|320.68|317.8|320.83|317.95|320.83|317.95|320.68|317.8|0
1649171330000|2022-04-05 15:08:50|320.99|318.11|320.61|317.73|320.99|318.11|320.61|317.73|0
1649171340000|2022-04-05 15:09:00|320.37|317.49|320.53|317.65|320.53|317.65|320.22|317.34|0
1649171350000|2022-04-05 15:09:10|320.37|317.49|320.68|317.8|320.68|317.8|320.37|317.49|0
1649171360000|2022-04-05 15:09:20|320.99|318.11|321.3|318.42|321.3|318.42|320.99|318.11|0
1649171370000|2022-04-05 15:09:30|321.61|318.73|321.76|318.88|321.92|319.04|321.61|318.73|0
1649171380000|2022-04-05 15:09:40|321.45|318.57|321.14|318.26|321.45|318.57|321.14|318.26|0
1649171390000|2022-04-05 15:09:50|321.3|318.42|321.14|318.26|321.3|318.42|320.99|318.11|0
1649171400000|2022-04-05 15:10:00|320.99|318.11|320.83|317.95|320.99|318.11|320.83|317.95|0
1649171410000|2022-04-05 15:10:10|320.68|317.8|321.3|318.42|321.3|318.42|320.68|317.8|0
1649171420000|2022-04-05 15:10:20|321.45|318.57|322.53|319.65|322.53|319.65|321.45|318.57|0
1649171430000|2022-04-05 15:10:30|322.69|319.81|322.84|319.96|322.84|319.96|322.53|319.65|0
1649171440000|2022-04-05 15:10:40|323.15|320.27|322.84|319.96|323.15|320.27|322.84|319.96|0
1649171450000|2022-04-05 15:10:50|322.69|319.81|323.15|320.27|323.15|320.27|322.69|319.81|0
1649171460000|2022-04-05 15:11:00|323|320.12|323.31|320.43|323.31|320.43|323|320.12|0
1649171470000|2022-04-05 15:11:10|323.46|320.58|323|320.12|323.46|320.58|323|320.12|0
1649171480000|2022-04-05 15:11:20|322.53|319.65|322.53|319.65|322.53|319.65|322.38|319.5|0
1649171490000|2022-04-05 15:11:30|322.38|319.5|322.22|319.34|322.38|319.5|321.76|318.88|0
1649171500000|2022-04-05 15:11:40|322.38|319.5|322.07|319.19|322.38|319.5|322.07|319.19|0
1649171510000|2022-04-05 15:11:50|321.76|318.88|321.76|318.88|321.76|318.88|321.61|318.73|0
1649171520000|2022-04-05 15:12:00|321.61|318.73|321.3|318.42|321.61|318.73|321.14|318.26|0
1649171530000|2022-04-05 15:12:10|321.14|318.26|320.83|317.95|321.14|318.26|320.83|317.95|0
1649171540000|2022-04-05 15:12:20|320.68|317.8|320.52|317.64|320.68|317.8|320.37|317.49|0
1649171550000|2022-04-05 15:12:30|320.68|317.8|320.83|317.95|320.83|317.95|320.52|317.64|0
1649171560000|2022-04-05 15:12:40|320.68|317.8|320.68|317.8|320.68|317.8|320.52|317.64|0
1649171570000|2022-04-05 15:12:50|320.83|317.95|320.52|317.64|320.83|317.95|320.52|317.64|0
1649171580000|2022-04-05 15:13:00|320.68|317.8|320.37|317.49|320.68|317.8|320.37|317.49|0
1649171590000|2022-04-05 15:13:10|320.52|317.64|320.68|317.8|320.83|317.95|320.52|317.64|0
1649171600000|2022-04-05 15:13:20|320.52|317.64|320.52|317.64|320.52|317.64|320.37|317.49|0
1649171610000|2022-04-05 15:13:30|320.22|317.34|320.37|317.49|320.37|317.49|320.22|317.34|0
1649171620000|2022-04-05 15:13:40|320.68|317.8|320.52|317.64|320.68|317.8|320.37|317.49|0
1649171630000|2022-04-05 15:13:50|320.37|317.49|320.37|317.49|320.37|317.49|320.37|317.49|0
1649171640000|2022-04-05 15:14:00|320.06|317.18|320.83|317.95|320.83|317.95|320.06|317.18|0
1649171650000|2022-04-05 15:14:10|320.68|317.8|320.83|317.95|320.83|317.95|320.68|317.8|0
1649171660000|2022-04-05 15:14:20|320.99|318.11|320.99|318.11|320.99|318.11|320.68|317.8|0
1649171670000|2022-04-05 15:14:30|321.14|318.26|321.14|318.26|321.3|318.42|321.14|318.26|0
1649171680000|2022-04-05 15:14:40|320.99|318.11|320.68|317.8|320.99|318.11|320.68|317.8|0
1649171690000|2022-04-05 15:14:50|320.37|317.49|320.52|317.64|320.52|317.64|320.37|317.49|0
1649171700000|2022-04-05 15:15:00|320.6|317.72|320.83|317.95|320.83|317.95|320.52|317.64|0
1649171710000|2022-04-05 15:15:10|320.99|318.11|321.3|318.42|321.3|318.42|320.99|318.11|0
1649171720000|2022-04-05 15:15:20|320.68|317.8|320.52|317.64|320.68|317.8|320.52|317.64|0
1649171730000|2022-04-05 15:15:30|320.68|317.8|320.68|317.8|320.68|317.8|320.68|317.8|0
1649171740000|2022-04-05 15:15:40|320.83|317.95|321.6|318.72|321.6|318.72|320.83|317.95|0
1649171750000|2022-04-05 15:15:50|321.76|318.88|322.07|319.19|322.07|319.19|321.76|318.88|0
1649171760000|2022-04-05 15:16:00|321.76|318.88|322.07|319.19|322.07|319.19|321.76|318.88|0
1649171770000|2022-04-05 15:16:10|322.38|319.5|322.69|319.81|322.69|319.81|322.38|319.5|0
1649171780000|2022-04-05 15:16:20|322.84|319.96|323.15|320.27|323.15|320.27|322.84|319.96|0
1649171790000|2022-04-05 15:16:30|323.23|320.35|323.31|320.43|323.46|320.58|323|320.12|0
1649171800000|2022-04-05 15:16:40|323.46|320.58|322.84|319.96|323.46|320.58|322.84|319.96|0
1649171810000|2022-04-05 15:16:50|322.69|319.81|322.53|319.65|322.69|319.81|322.38|319.5|0
1649171820000|2022-04-05 15:17:00|322.38|319.5|322.53|319.65|322.53|319.65|322.38|319.5|0
1649171830000|2022-04-05 15:17:10|322.22|319.34|322.07|319.19|322.38|319.5|322.07|319.19|0
1649171840000|2022-04-05 15:17:20|321.91|319.03|321.91|319.03|322.07|319.19|321.91|319.03|0
1649171850000|2022-04-05 15:17:30|322.07|319.19|322.22|319.34|322.22|319.34|321.76|318.88|0
1649171860000|2022-04-05 15:17:40|322.38|319.5|321.91|319.03|322.38|319.5|321.76|318.88|0
1649171870000|2022-04-05 15:17:50|321.76|318.88|321.6|318.72|321.76|318.88|321.6|318.72|0
1649171880000|2022-04-05 15:18:00|321.45|318.57|321.14|318.26|321.45|318.57|321.14|318.26|0
1649171890000|2022-04-05 15:18:10|321.29|318.41|321.76|318.88|321.76|318.88|321.14|318.26|0
1649171900000|2022-04-05 15:18:20|322.07|319.19|322.07|319.19|322.22|319.34|322.07|319.19|0
1649171910000|2022-04-05 15:18:30|322.22|319.34|322.38|319.5|322.38|319.5|322.07|319.19|0
1649171920000|2022-04-05 15:18:40|322.53|319.65|322.69|319.81|322.69|319.81|322.53|319.65|0
1649171930000|2022-04-05 15:18:50|322.99|320.11|322.69|319.81|322.99|320.11|322.69|319.81|0
1649171940000|2022-04-05 15:19:00|322.99|320.11|322.99|320.11|322.99|320.11|322.99|320.11|0
1649171950000|2022-04-05 15:19:10|322.84|319.96|323.15|320.27|323.15|320.27|322.84|319.96|0
1649171960000|2022-04-05 15:19:20|323.3|320.42|323.93|321.05|324.39|321.51|323.3|320.42|0
1649171970000|2022-04-05 15:19:30|324.08|321.2|323.93|321.05|324.08|321.2|323.93|321.05|0
1649171980000|2022-04-05 15:19:40|323.92|321.04|323.92|321.04|324.08|321.2|323.92|321.04|0
1649171990000|2022-04-05 15:19:50|323.61|320.73|323.61|320.73|323.77|320.89|323.61|320.73|0
1649172000000|2022-04-05 15:20:00|323.46|320.58|323.15|320.27|323.46|320.58|323.15|320.27|0
1649172010000|2022-04-05 15:20:10|323.3|320.42|322.68|319.8|323.3|320.42|322.68|319.8|0
1649172020000|2022-04-05 15:20:20|322.53|319.65|322.68|319.8|322.68|319.8|322.53|319.65|0
1649172030000|2022-04-05 15:20:30|322.53|319.65|322.22|319.34|322.53|319.65|322.22|319.34|0
1649172040000|2022-04-05 15:20:40|322.37|319.49|322.53|319.65|322.53|319.65|322.22|319.34|0
1649172050000|2022-04-05 15:20:50|322.84|319.96|322.99|320.11|322.99|320.11|322.68|319.8|0
1649172060000|2022-04-05 15:21:00|322.68|319.8|323.15|320.27|323.15|320.27|322.68|319.8|0
1649172070000|2022-04-05 15:21:10|323.3|320.42|322.84|319.96|323.3|320.42|322.53|319.65|0
1649172080000|2022-04-05 15:21:20|322.53|319.65|322.37|319.49|322.53|319.65|322.37|319.49|0
1649172090000|2022-04-05 15:21:30|322.22|319.34|322.22|319.34|322.68|319.8|322.22|319.34|0
1649172100000|2022-04-05 15:21:40|321.47|318.59|321.01|318.13|321.47|318.59|321.01|318.13|0
1649172110000|2022-04-05 15:21:50|321.17|318.29|323.34|320.46|323.34|320.46|321.17|318.29|0
1649172120000|2022-04-05 15:22:00|323.5|320.62|323.34|320.46|323.5|320.62|323.34|320.46|0
1649172130000|2022-04-05 15:22:10|322.18|319.3|321.87|318.99|322.18|319.3|321.87|318.99|0
1649172140000|2022-04-05 15:22:20|321.71|318.83|321.4|318.52|321.71|318.83|321.4|318.52|0
1649172150000|2022-04-05 15:22:30|321.25|318.37|321.25|318.37|321.25|318.37|321.09|318.21|0
1649172160000|2022-04-05 15:22:40|321.56|318.68|322.02|319.14|322.02|319.14|321.56|318.68|0
1649172170000|2022-04-05 15:22:50|322.17|319.29|322.33|319.45|322.33|319.45|322.02|319.14|0
1649172180000|2022-04-05 15:23:00|322.48|319.6|322.95|320.07|322.95|320.07|322.48|319.6|0
1649172190000|2022-04-05 15:23:10|323.1|320.22|322.95|320.07|323.1|320.22|322.95|320.07|0
1649172200000|2022-04-05 15:23:20|323.1|320.22|323.57|320.69|323.57|320.69|323.1|320.22|0
1649172210000|2022-04-05 15:23:30|323.72|320.84|323.57|320.69|323.72|320.84|323.41|320.53|0
1649172220000|2022-04-05 15:23:40|323.41|320.53|323.26|320.38|323.41|320.53|323.1|320.22|0
1649172230000|2022-04-05 15:23:50|323.1|320.22|322.95|320.07|323.1|320.22|322.79|319.91|0
1649172240000|2022-04-05 15:24:00|322.79|319.91|322.79|319.91|322.95|320.07|322.79|319.91|0
1649172250000|2022-04-05 15:24:10|322.48|319.6|323.1|320.22|323.1|320.22|322.33|319.45|0
1649172260000|2022-04-05 15:24:20|323.26|320.38|323.57|320.69|323.57|320.69|323.26|320.38|0
1649172270000|2022-04-05 15:24:30|323.72|320.84|323.41|320.53|323.72|320.84|323.41|320.53|0
1649172280000|2022-04-05 15:24:40|323.57|320.69|323.96|321.08|323.96|321.08|323.57|320.69|0
1649172290000|2022-04-05 15:24:50|324.03|321.15|324.03|321.15|324.03|321.15|324.03|321.15|0
1649172300000|2022-04-05 15:25:00|324.11|321.23|323.72|320.84|324.11|321.23|323.72|320.84|0
1649172310000|2022-04-05 15:25:10|323.57|320.69|323.41|320.53|323.57|320.69|323.41|320.53|0
1649172320000|2022-04-05 15:25:20|323.26|320.38|323.1|320.22|323.26|320.38|322.95|320.07|0
1649172330000|2022-04-05 15:25:30|322.79|319.91|323.57|320.69|323.57|320.69|322.79|319.91|0
1649172340000|2022-04-05 15:25:40|323.88|321|324.19|321.31|324.19|321.31|323.88|321|0
1649172350000|2022-04-05 15:25:50|323.88|321|323.88|321|323.88|321|323.72|320.84|0
1649172360000|2022-04-05 15:26:00|324.03|321.15|324.65|321.77|324.81|321.93|324.03|321.15|0
1649172370000|2022-04-05 15:26:10|324.5|321.62|324.34|321.46|324.5|321.62|324.19|321.31|0
1649172380000|2022-04-05 15:26:20|324.5|321.62|324.34|321.46|324.65|321.77|324.34|321.46|0
1649172390000|2022-04-05 15:26:30|324.5|321.62|324.34|321.46|324.5|321.62|324.34|321.46|0
1649172400000|2022-04-05 15:26:40|324.19|321.31|324.03|321.15|324.19|321.31|323.88|321|0
1649172410000|2022-04-05 15:26:50|324.11|321.23|323.72|320.84|324.11|321.23|323.72|320.84|0
1649172420000|2022-04-05 15:27:00|323.88|321|323.72|320.84|323.88|321|323.57|320.69|0
1649172430000|2022-04-05 15:27:10|323.57|320.69|324.03|321.15|324.19|321.31|323.57|320.69|0
1649172440000|2022-04-05 15:27:20|323.72|320.84|323.57|320.69|323.72|320.84|323.57|320.69|0
1649172450000|2022-04-05 15:27:30|323.41|320.53|323.41|320.53|323.41|320.53|323.26|320.38|0
1649172460000|2022-04-05 15:27:40|323.56|320.68|323.87|320.99|323.87|320.99|323.56|320.68|0
1649172470000|2022-04-05 15:27:50|324.03|321.15|323.56|320.68|324.03|321.15|323.41|320.53|0
1649172480000|2022-04-05 15:28:00|323.87|320.99|323.87|320.99|324.18|321.3|323.87|320.99|0
1649172490000|2022-04-05 15:28:10|323.56|320.68|323.26|320.38|323.56|320.68|323.26|320.38|0
1649172500000|2022-04-05 15:28:20|323.1|320.22|322.79|319.91|323.26|320.38|322.79|319.91|0
1649172510000|2022-04-05 15:28:30|322.95|320.07|323.1|320.22|323.25|320.37|322.95|320.07|0
1649172520000|2022-04-05 15:28:40|322.87|319.99|322.95|320.07|322.95|320.07|322.64|319.76|0
1649172530000|2022-04-05 15:28:50|323.03|320.15|322.95|320.07|323.1|320.22|322.95|320.07|0
1649172540000|2022-04-05 15:29:00|322.79|319.91|323.72|320.84|323.72|320.84|322.79|319.91|0
1649172550000|2022-04-05 15:29:10|323.87|320.99|323.56|320.68|323.87|320.99|323.41|320.53|0
1649172560000|2022-04-05 15:29:20|323.72|320.84|324.03|321.15|324.03|321.15|323.72|320.84|0
1649172570000|2022-04-05 15:29:30|323.64|320.76|323.33|320.45|323.64|320.76|323.33|320.45|0
1649172580000|2022-04-05 15:29:40|323.1|320.22|322.64|319.76|323.1|320.22|322.64|319.76|0
1649172590000|2022-04-05 15:29:50|322.79|319.91|322.64|319.76|322.79|319.91|322.64|319.76|0
1649172600000|2022-04-05 15:30:00|322.94|320.06|323.72|320.84|323.72|320.84|322.94|320.06|0
1649172610000|2022-04-05 15:30:10|323.41|320.53|323.25|320.37|323.41|320.53|323.1|320.22|0
1649172620000|2022-04-05 15:30:20|323.72|320.84|323.1|320.22|323.72|320.84|323.1|320.22|0
1649172630000|2022-04-05 15:30:30|323.25|320.37|322.64|319.76|323.25|320.37|322.64|319.76|0
1649172640000|2022-04-05 15:30:40|322.94|320.06|322.87|319.99|323.1|320.22|322.79|319.91|0
1649172650000|2022-04-05 15:30:50|322.79|319.91|322.64|319.76|322.79|319.91|322.48|319.6|0
1649172660000|2022-04-05 15:31:00|322.79|319.91|322.64|319.76|322.79|319.91|322.64|319.76|0
1649172670000|2022-04-05 15:31:10|322.48|319.6|323.41|320.53|323.41|320.53|322.48|319.6|0
1649172680000|2022-04-05 15:31:20|323.25|320.37|322.79|319.91|323.25|320.37|322.79|319.91|0
1649172690000|2022-04-05 15:31:30|323.1|320.22|322.79|319.91|323.1|320.22|322.79|319.91|0
1649172700000|2022-04-05 15:31:40|322.63|319.75|322.33|319.45|322.63|319.75|322.33|319.45|0
1649172710000|2022-04-05 15:31:50|322.48|319.6|322.63|319.75|322.63|319.75|322.17|319.29|0
1649172720000|2022-04-05 15:32:00|322.33|319.45|322.02|319.14|322.33|319.45|322.02|319.14|0
1649172730000|2022-04-05 15:32:10|321.86|318.98|321.55|318.67|321.86|318.98|321.55|318.67|0
1649172740000|2022-04-05 15:32:20|321.09|318.21|320.94|318.06|321.09|318.21|320.94|318.06|0
1649172750000|2022-04-05 15:32:30|320.78|317.9|321.24|318.36|321.24|318.36|320.78|317.9|0
1649172760000|2022-04-05 15:32:40|321.09|318.21|321.24|318.36|321.24|318.36|321.09|318.21|0
1649172770000|2022-04-05 15:32:50|321.09|318.21|320.78|317.9|321.09|318.21|320.78|317.9|0
1649172780000|2022-04-05 15:33:00|320.71|317.83|321.24|318.36|321.24|318.36|320.71|317.83|0
1649172790000|2022-04-05 15:33:10|321.55|318.67|321.24|318.36|321.55|318.67|321.24|318.36|0
1649172800000|2022-04-05 15:33:20|320.78|317.9|321.4|318.52|321.55|318.67|320.78|317.9|0
1649172810000|2022-04-05 15:33:30|321.86|318.98|321.4|318.52|321.86|318.98|321.4|318.52|0
1649172820000|2022-04-05 15:33:40|321.71|318.83|321.55|318.67|321.71|318.83|321.09|318.21|0
1649172830000|2022-04-05 15:33:50|321.71|318.83|321.4|318.52|321.71|318.83|321.4|318.52|0
1649172840000|2022-04-05 15:34:00|321.24|318.36|321.09|318.21|321.24|318.36|321.09|318.21|0
1649172850000|2022-04-05 15:34:10|320.94|318.06|320.94|318.06|320.94|318.06|320.78|317.9|0
1649172860000|2022-04-05 15:34:20|320.78|317.9|320.86|317.98|320.86|317.98|320.63|317.75|0
1649172870000|2022-04-05 15:34:30|320.94|318.06|321.09|318.21|321.24|318.36|320.94|318.06|0
1649172880000|2022-04-05 15:34:40|320.78|317.9|320.78|317.9|320.78|317.9|320.63|317.75|0
1649172890000|2022-04-05 15:34:50|320.63|317.75|320.47|317.59|320.63|317.75|320.32|317.44|0
1649172900000|2022-04-05 15:35:00|320.63|317.75|320.63|317.75|320.63|317.75|320.55|317.67|0
1649172910000|2022-04-05 15:35:10|320.47|317.59|320.32|317.44|320.63|317.75|320.32|317.44|0
1649172920000|2022-04-05 15:35:20|320.63|317.75|320.78|317.9|320.78|317.9|320.32|317.44|0
1649172930000|2022-04-05 15:35:30|320.94|318.06|321.17|318.29|321.17|318.29|320.94|318.06|0
1649172940000|2022-04-05 15:35:40|321.4|318.52|321.32|318.44|321.55|318.67|321.32|318.44|0
1649172950000|2022-04-05 15:35:50|321.4|318.52|321.71|318.83|321.71|318.83|321.4|318.52|0
1649172960000|2022-04-05 15:36:00|322.17|319.29|322.79|319.91|322.79|319.91|321.94|319.06|0
1649172970000|2022-04-05 15:36:10|322.94|320.06|323.41|320.53|323.41|320.53|322.94|320.06|0
1649172980000|2022-04-05 15:36:20|323.56|320.68|323.41|320.53|323.56|320.68|323.41|320.53|0
1649172990000|2022-04-05 15:36:30|323.56|320.68|323.25|320.37|323.56|320.68|323.25|320.37|0
1649173000000|2022-04-05 15:36:40|324.03|321.15|324.34|321.46|324.34|321.46|324.03|321.15|0
1649173010000|2022-04-05 15:36:50|324.18|321.3|324.03|321.15|324.18|321.3|323.72|320.84|0
1649173020000|2022-04-05 15:37:00|324.18|321.3|323.87|320.99|324.18|321.3|323.72|320.84|0
1649173030000|2022-04-05 15:37:10|323.72|320.84|324.49|321.61|324.49|321.61|323.72|320.84|0
1649173040000|2022-04-05 15:37:20|324.18|321.3|324.49|321.61|324.49|321.61|324.18|321.3|0
1649173050000|2022-04-05 15:37:30|324.34|321.46|324.34|321.46|324.34|321.46|324.34|321.46|0
1649173060000|2022-04-05 15:37:40|324.49|321.61|325.04|322.16|325.11|322.23|324.49|321.61|0
1649173070000|2022-04-05 15:37:50|325.27|322.39|325.42|322.54|325.42|322.54|325.27|322.39|0
1649173080000|2022-04-05 15:38:00|325.73|322.85|325.73|322.85|325.73|322.85|325.73|322.85|0
1649173090000|2022-04-05 15:38:10|325.58|322.7|325.58|322.7|325.73|322.85|325.58|322.7|0
1649173100000|2022-04-05 15:38:20|325.27|322.39|324.65|321.77|325.27|322.39|324.65|321.77|0
1649173110000|2022-04-05 15:38:30|324.96|322.08|324.8|321.92|324.96|322.08|324.65|321.77|0
1649173120000|2022-04-05 15:38:40|324.96|322.08|324.8|321.92|324.96|322.08|324.8|321.92|0
1649173130000|2022-04-05 15:38:50|324.96|322.08|325.27|322.39|325.27|322.39|324.96|322.08|0
1649173140000|2022-04-05 15:39:00|325.58|322.7|326.2|323.32|326.2|323.32|325.58|322.7|0
1649173150000|2022-04-05 15:39:10|326.67|323.79|326.82|323.94|326.82|323.94|326.67|323.79|0
1649173160000|2022-04-05 15:39:20|326.98|324.1|326.67|323.79|326.98|324.1|326.67|323.79|0
1649173170000|2022-04-05 15:39:30|326.82|323.94|327.29|324.41|327.29|324.41|326.82|323.94|0
1649173180000|2022-04-05 15:39:40|327.06|324.18|327.13|324.25|327.45|324.57|327.06|324.18|0
1649173190000|2022-04-05 15:39:50|326.98|324.1|326.67|323.79|326.98|324.1|326.67|323.79|0
1649173200000|2022-04-05 15:40:00|326.36|323.48|326.51|323.63|326.51|323.63|326.36|323.48|0
1649173210000|2022-04-05 15:40:10|326.82|323.94|326.82|323.94|326.98|324.1|326.82|323.94|0
1649173220000|2022-04-05 15:40:20|326.2|323.32|326.35|323.47|326.51|323.63|326.2|323.32|0
1649173230000|2022-04-05 15:40:30|326.2|323.32|325.89|323.01|326.2|323.32|325.89|323.01|0
1649173240000|2022-04-05 15:40:40|326.04|323.16|325.89|323.01|326.04|323.16|325.89|323.01|0
1649173250000|2022-04-05 15:40:50|326.51|323.63|326.44|323.56|326.82|323.94|326.44|323.56|0
1649173260000|2022-04-05 15:41:00|326.75|323.87|326.59|323.71|326.75|323.87|326.59|323.71|0
1649173270000|2022-04-05 15:41:10|326.51|323.63|326.51|323.63|326.51|323.63|326.35|323.47|0
1649173280000|2022-04-05 15:41:20|325.89|323.01|325.89|323.01|326.04|323.16|325.89|323.01|0
1649173290000|2022-04-05 15:41:30|325.73|322.85|325.58|322.7|325.73|322.85|325.42|322.54|0
1649173300000|2022-04-05 15:41:40|325.42|322.54|325.58|322.7|325.58|322.7|325.42|322.54|0
1649173310000|2022-04-05 15:41:50|325.73|322.85|325.58|322.7|325.73|322.85|325.42|322.54|0
1649173320000|2022-04-05 15:42:00|325.42|322.54|324.8|321.92|325.42|322.54|324.8|321.92|0
1649173330000|2022-04-05 15:42:10|324.95|322.07|324.8|321.92|325.11|322.23|324.8|321.92|0
1649173340000|2022-04-05 15:42:20|324.64|321.76|324.8|321.92|324.95|322.07|324.64|321.76|0
1649173350000|2022-04-05 15:42:30|325.04|322.16|325.42|322.54|325.42|322.54|325.04|322.16|0
1649173360000|2022-04-05 15:42:40|325.27|322.39|325.11|322.23|325.27|322.39|325.11|322.23|0
1649173370000|2022-04-05 15:42:50|325.27|322.39|325.58|322.7|325.58|322.7|325.11|322.23|0
1649173380000|2022-04-05 15:43:00|325.42|322.54|325.26|322.38|325.58|322.7|325.26|322.38|0
1649173390000|2022-04-05 15:43:10|325.19|322.31|324.8|321.92|325.19|322.31|324.8|321.92|0
1649173400000|2022-04-05 15:43:20|324.4|322|324.56|322.16|324.56|322.16|324.4|322|0
1649173410000|2022-04-05 15:43:30|324.4|322|324.56|322.16|324.56|322.16|324.4|322|0
1649173420000|2022-04-05 15:43:40|324.4|322|324.56|322.16|324.56|322.16|324.4|322|0
1649173430000|2022-04-05 15:43:50|324.71|322.31|324.4|322|324.71|322.31|324.25|321.85|0
1649173440000|2022-04-05 15:44:00|324.25|321.85|324.71|322.31|324.71|322.31|324.25|321.85|0
1649173450000|2022-04-05 15:44:10|324.87|322.47|324.71|322.31|324.87|322.47|324.71|322.31|0
1649173460000|2022-04-05 15:44:20|324.56|322.16|324.56|322.16|324.56|322.16|324.56|322.16|0
1649173470000|2022-04-05 15:44:30|324.4|322|324.17|321.77|324.4|322|324.17|321.77|0
1649173480000|2022-04-05 15:44:40|324.25|321.85|323.78|321.38|324.25|321.85|323.78|321.38|0
1649173490000|2022-04-05 15:44:50|324.17|321.77|324.4|322|324.4|322|324.17|321.77|0
1649173500000|2022-04-05 15:45:00|324.56|322.16|325.1|322.7|325.1|322.7|324.56|322.16|0
1649173510000|2022-04-05 15:45:10|325.18|322.78|324.4|322|325.18|322.78|324.25|321.85|0
1649173520000|2022-04-05 15:45:20|324.25|321.85|324.4|322|324.56|322.16|324.25|321.85|0
1649173530000|2022-04-05 15:45:30|324.48|322.08|325.18|322.78|325.18|322.78|324.48|322.08|0
1649173540000|2022-04-05 15:45:40|325.02|322.62|325.49|323.09|325.49|323.09|325.02|322.62|0
1649173550000|2022-04-05 15:45:50|325.33|322.93|325.65|323.25|325.65|323.25|325.33|322.93|0
1649173560000|2022-04-05 15:46:00|325.49|323.09|326.11|323.71|326.27|323.87|325.49|323.09|0
1649173570000|2022-04-05 15:46:10|325.88|323.48|325.96|323.56|326.11|323.71|325.88|323.48|0
1649173580000|2022-04-05 15:46:20|325.65|323.25|325.65|323.25|325.65|323.25|325.49|323.09|0
1649173590000|2022-04-05 15:46:30|325.49|323.09|325.18|322.78|325.49|323.09|325.18|322.78|0
1649173600000|2022-04-05 15:46:40|325.65|323.25|325.73|323.33|325.8|323.4|325.65|323.25|0
1649173610000|2022-04-05 15:46:50|325.8|323.4|325.49|323.09|325.8|323.4|325.49|323.09|0
1649173620000|2022-04-05 15:47:00|325.33|322.93|325.8|323.4|325.8|323.4|325.18|322.78|0
1649173630000|2022-04-05 15:47:10|325.96|323.56|326.19|323.79|326.19|323.79|325.96|323.56|0
1649173640000|2022-04-05 15:47:20|326.11|323.71|325.88|323.48|326.11|323.71|325.88|323.48|0
1649173650000|2022-04-05 15:47:30|326.27|323.87|326.42|324.02|326.42|324.02|326.27|323.87|0
1649173660000|2022-04-05 15:47:40|326.11|323.71|326.42|324.02|326.42|324.02|326.11|323.71|0
1649173670000|2022-04-05 15:47:50|326.11|323.71|325.96|323.56|326.11|323.71|325.8|323.4|0
1649173680000|2022-04-05 15:48:00|326.42|324.02|326.58|324.18|326.58|324.18|326.27|323.87|0
1649173690000|2022-04-05 15:48:10|326.73|324.33|326.11|323.71|326.73|324.33|326.11|323.71|0
1649173700000|2022-04-05 15:48:20|325.96|323.56|325.49|323.09|325.96|323.56|325.49|323.09|0
1649173710000|2022-04-05 15:48:30|325.64|323.24|325.33|322.93|325.64|323.24|325.33|322.93|0
1649173720000|2022-04-05 15:48:40|325.49|323.09|326.27|323.87|326.27|323.87|325.33|322.93|0
1649173730000|2022-04-05 15:48:50|326.11|323.71|326.27|323.87|326.27|323.87|326.11|323.71|0
1649173740000|2022-04-05 15:49:00|326.42|324.02|326.89|324.49|326.89|324.49|326.42|324.02|0
1649173750000|2022-04-05 15:49:10|326.73|324.33|326.73|324.33|326.73|324.33|326.73|324.33|0
1649173760000|2022-04-05 15:49:20|326.58|324.18|326.27|323.87|326.73|324.33|326.27|323.87|0
1649173770000|2022-04-05 15:49:30|326.11|323.71|326.27|323.87|326.27|323.87|326.11|323.71|0
1649173780000|2022-04-05 15:49:40|325.96|323.56|326.11|323.71|326.11|323.71|325.96|323.56|0
1649173790000|2022-04-05 15:49:50|325.96|323.56|326.42|324.02|326.42|324.02|325.96|323.56|0
1649173800000|2022-04-05 15:50:00|326.27|323.87|326.58|324.18|326.58|324.18|326.27|323.87|0
1649173810000|2022-04-05 15:50:10|326.42|324.02|326.42|324.02|326.42|324.02|326.27|323.87|0
1649173820000|2022-04-05 15:50:20|326.11|323.71|325.64|323.24|326.11|323.71|325.64|323.24|0
1649173830000|2022-04-05 15:50:30|325.33|322.93|325.8|323.4|325.95|323.55|325.33|322.93|0
1649173840000|2022-04-05 15:50:40|325.64|323.24|325.49|323.09|325.64|323.24|325.49|323.09|0
1649173850000|2022-04-05 15:50:50|325.8|323.4|325.64|323.24|325.8|323.4|325.64|323.24|0
1649173860000|2022-04-05 15:51:00|325.95|323.55|326.27|323.87|326.58|324.18|325.95|323.55|0
1649173870000|2022-04-05 15:51:10|326.58|324.18|325.95|323.55|326.58|324.18|325.95|323.55|0
1649173880000|2022-04-05 15:51:20|325.64|323.24|325.18|322.78|325.64|323.24|325.18|322.78|0
1649173890000|2022-04-05 15:51:30|325.33|322.93|325.18|322.78|325.64|323.24|325.18|322.78|0
1649173900000|2022-04-05 15:51:40|325.02|322.62|325.02|322.62|325.02|322.62|325.02|322.62|0
1649173910000|2022-04-05 15:51:50|324.87|322.47|324.87|322.47|324.87|322.47|324.87|322.47|0
1649173920000|2022-04-05 15:52:00|325.18|322.78|324.71|322.31|325.18|322.78|324.71|322.31|0
1649173930000|2022-04-05 15:52:10|324.56|322.16|324.56|322.16|324.56|322.16|324.56|322.16|0
1649173940000|2022-04-05 15:52:20|324.71|322.31|324.71|322.31|324.87|322.47|324.71|322.31|0
1649173950000|2022-04-05 15:52:30|324.87|322.47|325.49|323.09|325.49|323.09|324.87|322.47|0
1649173960000|2022-04-05 15:52:40|325.33|322.93|325.33|322.93|325.41|323.01|325.33|322.93|0
1649173970000|2022-04-05 15:52:50|325.49|323.09|325.8|323.4|325.8|323.4|325.49|323.09|0
1649173980000|2022-04-05 15:53:00|325.95|323.55|326.42|324.02|326.58|324.18|325.95|323.55|0
1649173990000|2022-04-05 15:53:10|326.58|324.18|326.58|324.18|326.73|324.33|326.58|324.18|0
1649174000000|2022-04-05 15:53:20|326.42|324.02|327.51|325.11|327.51|325.11|326.42|324.02|0
1649174010000|2022-04-05 15:53:30|327.67|325.27|327.36|324.96|327.67|325.27|327.36|324.96|0
1649174020000|2022-04-05 15:53:40|327.2|324.8|327.2|324.8|327.2|324.8|327.04|324.64|0
1649174030000|2022-04-05 15:53:50|327.51|325.11|327.36|324.96|327.67|325.27|327.36|324.96|0
1649174040000|2022-04-05 15:54:00|327.51|325.11|327.2|324.8|327.51|325.11|327.2|324.8|0
1649174050000|2022-04-05 15:54:10|327.51|325.11|327.67|325.27|328.14|325.74|327.51|325.11|0
1649174060000|2022-04-05 15:54:20|327.82|325.42|328.29|325.89|328.29|325.89|327.82|325.42|0
1649174070000|2022-04-05 15:54:30|328.45|326.05|328.29|325.89|328.61|326.21|328.29|325.89|0
1649174080000|2022-04-05 15:54:40|328.22|325.82|327.67|325.27|328.22|325.82|327.67|325.27|0
1649174090000|2022-04-05 15:54:50|327.51|325.11|327.2|324.8|327.51|325.11|327.2|324.8|0
1649174100000|2022-04-05 15:55:00|327.04|324.64|327.2|324.8|327.2|324.8|326.89|324.49|0
1649174110000|2022-04-05 15:55:10|327.82|325.42|327.67|325.27|327.98|325.58|327.67|325.27|0
1649174120000|2022-04-05 15:55:20|327.36|324.96|327.04|324.64|327.36|324.96|327.04|324.64|0
1649174130000|2022-04-05 15:55:30|327.2|324.8|327.51|325.11|327.51|325.11|327.2|324.8|0
1649174140000|2022-04-05 15:55:40|327.2|324.8|327.2|324.8|327.2|324.8|326.89|324.49|0
1649174150000|2022-04-05 15:55:50|327.51|325.11|327.04|324.64|327.51|325.11|327.04|324.64|0
1649174160000|2022-04-05 15:56:00|327.2|324.8|327.04|324.64|327.2|324.8|326.89|324.49|0
1649174170000|2022-04-05 15:56:10|327.2|324.8|327.04|324.64|327.2|324.8|327.04|324.64|0
1649174180000|2022-04-05 15:56:20|327.2|324.8|327.2|324.8|327.2|324.8|327.04|324.64|0
1649174190000|2022-04-05 15:56:30|327.12|324.72|327.51|325.11|327.67|325.27|327.12|324.72|0
1649174200000|2022-04-05 15:56:40|327.28|324.88|327.36|324.96|327.36|324.96|327.28|324.88|0
1649174210000|2022-04-05 15:56:50|327.51|325.11|327.82|325.42|327.82|325.42|327.51|325.11|0
1649174220000|2022-04-05 15:57:00|327.36|324.96|327.98|325.58|327.98|325.58|327.36|324.96|0
1649174230000|2022-04-05 15:57:10|328.14|325.74|328.6|326.2|328.61|326.21|328.14|325.74|0
1649174240000|2022-04-05 15:57:20|328.76|326.36|328.29|325.89|328.76|326.36|328.29|325.89|0
1649174250000|2022-04-05 15:57:30|328.45|326.05|328.6|326.2|328.6|326.2|328.45|326.05|0
1649174260000|2022-04-05 15:57:40|328.45|326.05|327.98|325.58|328.45|326.05|327.82|325.42|0
1649174270000|2022-04-05 15:57:50|328.14|325.74|328.14|325.74|328.14|325.74|328.14|325.74|0
1649174280000|2022-04-05 15:58:00|328.6|326.2|329.07|326.67|329.07|326.67|328.6|326.2|0
1649174290000|2022-04-05 15:58:10|328.92|326.52|329.07|326.67|329.07|326.67|328.92|326.52|0
1649174300000|2022-04-05 15:58:20|328.6|326.2|328.29|325.89|328.6|326.2|328.29|325.89|0
1649174310000|2022-04-05 15:58:30|328.6|326.2|328.29|325.89|328.6|326.2|328.29|325.89|0
1649174320000|2022-04-05 15:58:40|328.14|325.74|328.45|326.05|328.45|326.05|328.14|325.74|0
1649174330000|2022-04-05 15:58:50|328.6|326.2|328.76|326.36|328.76|326.36|328.6|326.2|0
1649174340000|2022-04-05 15:59:00|329.07|326.67|328.76|326.36|329.07|326.67|328.76|326.36|0
1649174350000|2022-04-05 15:59:10|328.92|326.52|328.76|326.36|328.92|326.52|328.76|326.36|0
1649174360000|2022-04-05 15:59:20|328.6|326.2|328.92|326.52|329.07|326.67|328.6|326.2|0
1649174370000|2022-04-05 15:59:30|329.07|326.67|328.92|326.52|329.07|326.67|328.76|326.36|0
1649174380000|2022-04-05 15:59:40|328.76|326.36|328.76|326.36|328.76|326.36|328.76|326.36|0
1649174390000|2022-04-05 15:59:50|328.6|326.2|329.07|326.67|329.23|326.83|328.6|326.2|0
1649174400000|2022-04-05 16:00:00|329.23|326.83|328.92|326.52|329.23|326.83|328.92|326.52|0
1649174410000|2022-04-05 16:00:10|328.6|326.2|328.45|326.05|328.6|326.2|328.45|326.05|0
1649174420000|2022-04-05 16:00:20|328.29|325.89|328.06|325.66|328.29|325.89|327.98|325.58|0
1649174430000|2022-04-05 16:00:30|327.98|325.58|328.13|325.73|328.13|325.73|327.67|325.27|0
1649174440000|2022-04-05 16:00:40|328.45|326.05|328.76|326.36|328.76|326.36|328.45|326.05|0
1649174450000|2022-04-05 16:00:50|328.92|326.52|329.07|326.67|329.07|326.67|328.92|326.52|0
1649174460000|2022-04-05 16:01:00|329.23|326.83|329.7|327.3|329.86|327.46|329.23|326.83|0
1649174470000|2022-04-05 16:01:10|329.54|327.14|330.01|327.61|330.17|327.77|329.54|327.14|0
1649174480000|2022-04-05 16:01:20|330.17|327.77|330.8|328.4|330.8|328.4|330.17|327.77|0
1649174490000|2022-04-05 16:01:30|330.95|328.55|331.11|328.71|331.11|328.71|330.95|328.55|0
1649174500000|2022-04-05 16:01:40|330.95|328.55|330.48|328.08|330.95|328.55|330.48|328.08|0
1649174510000|2022-04-05 16:01:50|330.8|328.4|330.95|328.55|330.95|328.55|330.8|328.4|0
1649174520000|2022-04-05 16:02:00|331.11|328.71|331.11|328.71|331.11|328.71|330.95|328.55|0
1649174530000|2022-04-05 16:02:10|330.95|328.55|330.01|327.61|330.95|328.55|330.01|327.61|0
1649174540000|2022-04-05 16:02:20|330.25|327.85|330.33|327.93|330.33|327.93|330.01|327.61|0
1649174550000|2022-04-05 16:02:30|330.17|327.77|330.01|327.61|330.17|327.77|330.01|327.61|0
1649174560000|2022-04-05 16:02:40|330.17|327.77|330.33|327.93|330.33|327.93|330.17|327.77|0
1649174570000|2022-04-05 16:02:50|330.48|328.08|330.48|328.08|330.64|328.24|330.48|328.08|0
1649174580000|2022-04-05 16:03:00|330.8|328.4|330.48|328.08|330.95|328.55|330.48|328.08|0
1649174590000|2022-04-05 16:03:10|330.33|327.93|330.17|327.77|330.33|327.93|330.17|327.77|0
1649174600000|2022-04-05 16:03:20|329.86|327.46|329.7|327.3|330.01|327.61|329.7|327.3|0
1649174610000|2022-04-05 16:03:30|329.86|327.46|330.01|327.61|330.01|327.61|329.86|327.46|0
1649174620000|2022-04-05 16:03:40|329.7|327.3|329.86|327.46|329.86|327.46|329.39|326.99|0
1649174630000|2022-04-05 16:03:50|329.54|327.14|329.54|327.14|329.54|327.14|329.38|326.98|0
1649174640000|2022-04-05 16:04:00|329.7|327.3|330.01|327.61|330.01|327.61|329.7|327.3|0
1649174650000|2022-04-05 16:04:10|329.94|327.54|330.01|327.61|330.17|327.77|329.94|327.54|0
1649174660000|2022-04-05 16:04:20|329.86|327.46|329.7|327.3|329.86|327.46|329.7|327.3|0
1649174670000|2022-04-05 16:04:30|329.85|327.45|329.54|327.14|329.85|327.45|329.54|327.14|0
1649174680000|2022-04-05 16:04:40|329.38|326.98|329.07|326.67|329.38|326.98|329.07|326.67|0
1649174690000|2022-04-05 16:04:50|328.76|326.36|328.91|326.51|328.91|326.51|328.76|326.36|0
1649174700000|2022-04-05 16:05:00|328.6|326.2|328.76|326.36|328.91|326.51|328.6|326.2|0
1649174710000|2022-04-05 16:05:10|328.6|326.2|328.13|325.73|328.6|326.2|328.13|325.73|0
1649174720000|2022-04-05 16:05:20|328.45|326.05|328.13|325.73|328.6|326.2|328.13|325.73|0
1649174730000|2022-04-05 16:05:30|328.29|325.89|328.45|326.05|328.45|326.05|328.29|325.89|0
1649174740000|2022-04-05 16:05:40|328.29|325.89|328.29|325.89|328.29|325.89|328.29|325.89|0
1649174750000|2022-04-05 16:05:50|328.13|325.73|327.98|325.58|328.13|325.73|327.82|325.42|0
1649174760000|2022-04-05 16:06:00|327.66|325.26|327.51|325.11|327.82|325.42|327.51|325.11|0
1649174770000|2022-04-05 16:06:10|327.66|325.26|327.82|325.42|327.82|325.42|327.66|325.26|0
1649174780000|2022-04-05 16:06:20|327.98|325.58|327.51|325.11|327.98|325.58|327.51|325.11|0
1649174790000|2022-04-05 16:06:30|327.82|325.42|327.51|325.11|327.98|325.58|327.51|325.11|0
1649174800000|2022-04-05 16:06:40|327.35|324.95|327.51|325.11|327.51|325.11|327.35|324.95|0
1649174810000|2022-04-05 16:06:50|327.35|324.95|327.19|324.79|327.43|325.03|327.19|324.79|0
1649174820000|2022-04-05 16:07:00|327.35|324.95|327.35|324.95|327.35|324.95|327.19|324.79|0
1649174830000|2022-04-05 16:07:10|327.19|324.79|327.59|325.19|327.59|325.19|327.19|324.79|0
1649174840000|2022-04-05 16:07:20|327.51|325.11|327.51|325.11|327.51|325.11|327.43|325.03|0
1649174850000|2022-04-05 16:07:30|327.35|324.95|327.9|325.5|327.9|325.5|327.19|324.79|0
1649174860000|2022-04-05 16:07:40|327.82|325.42|327.66|325.26|327.82|325.42|327.66|325.26|0
1649174870000|2022-04-05 16:07:50|327.51|325.11|327.04|324.64|327.51|325.11|327.04|324.64|0
1649174880000|2022-04-05 16:08:00|326.96|324.56|326.88|324.48|327.04|324.64|326.73|324.33|0
1649174890000|2022-04-05 16:08:10|326.73|324.33|326.73|324.33|326.73|324.33|326.73|324.33|0
1649174900000|2022-04-05 16:08:20|326.88|324.48|326.88|324.48|326.88|324.48|326.88|324.48|0
1649174910000|2022-04-05 16:08:30|327.04|324.64|327.19|324.79|327.19|324.79|327.04|324.64|0
1649174920000|2022-04-05 16:08:40|327.04|324.64|327.51|325.11|327.51|325.11|327.04|324.64|0
1649174930000|2022-04-05 16:08:50|327.66|325.26|328.13|325.73|328.13|325.73|327.66|325.26|0
1649174940000|2022-04-05 16:09:00|327.97|325.57|328.13|325.73|328.13|325.73|327.97|325.57|0
1649174950000|2022-04-05 16:09:10|328.29|325.89|328.06|325.66|328.29|325.89|327.82|325.42|0
1649174960000|2022-04-05 16:09:20|327.97|325.57|327.97|325.57|327.97|325.57|327.82|325.42|0
1649174970000|2022-04-05 16:09:30|327.82|325.42|327.82|325.42|327.82|325.42|327.66|325.26|0
1649174980000|2022-04-05 16:09:40|327.19|324.79|327.66|325.26|327.66|325.26|327.19|324.79|0
1649174990000|2022-04-05 16:09:50|327.82|325.42|327.9|325.5|327.97|325.57|327.82|325.42|0
1649175000000|2022-04-05 16:10:00|327.66|325.26|327.82|325.42|327.82|325.42|327.66|325.26|0
1649175010000|2022-04-05 16:10:10|327.66|325.26|327.35|324.95|327.82|325.42|327.35|324.95|0
1649175020000|2022-04-05 16:10:20|327.51|325.11|327.19|324.79|327.51|325.11|327.19|324.79|0
1649175030000|2022-04-05 16:10:30|327.35|324.95|327.51|325.11|327.51|325.11|327.35|324.95|0
1649175040000|2022-04-05 16:10:40|327.35|324.95|327.82|325.42|327.82|325.42|327.35|324.95|0
1649175050000|2022-04-05 16:10:50|327.66|325.26|327.35|324.95|327.66|325.26|327.35|324.95|0
1649175060000|2022-04-05 16:11:00|327.51|325.11|327.66|325.26|327.66|325.26|327.51|325.11|0
1649175070000|2022-04-05 16:11:10|327.82|325.42|327.97|325.57|328.13|325.73|327.82|325.42|0
1649175080000|2022-04-05 16:11:20|327.82|325.42|328.13|325.73|328.13|325.73|327.82|325.42|0
1649175090000|2022-04-05 16:11:30|328.29|325.89|328.6|326.2|328.76|326.36|328.29|325.89|0
1649175100000|2022-04-05 16:11:40|328.44|326.04|328.44|326.04|328.6|326.2|328.44|326.04|0
1649175110000|2022-04-05 16:11:50|328.21|325.81|328.29|325.89|328.29|325.89|328.13|325.73|0
1649175120000|2022-04-05 16:12:00|328.13|325.73|328.29|325.89|328.29|325.89|328.13|325.73|0
1649175130000|2022-04-05 16:12:10|328.44|326.04|328.44|326.04|328.6|326.2|328.44|326.04|0
1649175140000|2022-04-05 16:12:20|328.6|326.2|328.44|326.04|328.76|326.36|328.44|326.04|0
1649175150000|2022-04-05 16:12:30|328.6|326.2|328.37|325.97|328.6|326.2|328.37|325.97|0
1649175160000|2022-04-05 16:12:40|328.29|325.89|328.6|326.2|328.6|326.2|328.29|325.89|0
1649175170000|2022-04-05 16:12:50|328.44|326.04|328.6|326.2|328.6|326.2|328.44|326.04|0
1649175180000|2022-04-05 16:13:00|328.29|325.89|328.84|326.44|328.84|326.44|328.29|325.89|0
1649175190000|2022-04-05 16:13:10|328.75|326.35|328.29|325.89|328.75|326.35|328.29|325.89|0
1649175200000|2022-04-05 16:13:20|327.97|325.57|327.66|325.26|327.97|325.57|327.66|325.26|0
1649175210000|2022-04-05 16:13:30|327.5|325.1|327.5|325.1|327.5|325.1|327.35|324.95|0
1649175220000|2022-04-05 16:13:40|327.35|324.95|327.35|324.95|327.35|324.95|327.35|324.95|0
1649175230000|2022-04-05 16:13:50|327.19|324.79|327.35|324.95|327.35|324.95|327.04|324.64|0
1649175240000|2022-04-05 16:14:00|327.5|325.1|327.82|325.42|327.97|325.57|327.5|325.1|0
1649175250000|2022-04-05 16:14:10|328.13|325.73|328.29|325.89|328.29|325.89|328.13|325.73|0
1649175260000|2022-04-05 16:14:20|328.13|325.73|328.29|325.89|328.29|325.89|327.97|325.57|0
1649175270000|2022-04-05 16:14:30|328.13|325.73|328.44|326.04|328.44|326.04|328.13|325.73|0
1649175280000|2022-04-05 16:14:40|328.28|325.88|328.44|326.04|328.6|326.2|328.28|325.88|0
1649175290000|2022-04-05 16:14:50|328.28|325.88|328.13|325.73|328.28|325.88|328.13|325.73|0
1649175300000|2022-04-05 16:15:00|327.97|325.57|328.13|325.73|328.28|325.88|327.97|325.57|0
1649175310000|2022-04-05 16:15:10|328.28|325.88|328.75|326.35|328.75|326.35|328.28|325.88|0
1649175320000|2022-04-05 16:15:20|328.91|326.51|329.07|326.67|329.22|326.82|328.91|326.51|0
1649175330000|2022-04-05 16:15:30|328.91|326.51|328.75|326.35|329.07|326.67|328.75|326.35|0
1649175340000|2022-04-05 16:15:40|328.91|326.51|329.07|326.67|329.07|326.67|328.91|326.51|0
1649175350000|2022-04-05 16:15:50|329.22|326.82|329.38|326.98|329.54|327.14|329.22|326.82|0
1649175360000|2022-04-05 16:16:00|329.22|326.82|328.75|326.35|329.22|326.82|328.75|326.35|0
1649175370000|2022-04-05 16:16:10|328.6|326.2|328.6|326.2|328.6|326.2|328.6|326.2|0
1649175380000|2022-04-05 16:16:20|328.44|326.04|328.28|325.88|328.44|326.04|328.28|325.88|0
1649175390000|2022-04-05 16:16:30|328.13|325.73|328.6|326.2|328.6|326.2|328.13|325.73|0
1649175400000|2022-04-05 16:16:40|328.91|326.51|329.22|326.82|329.22|326.82|328.91|326.51|0
1649175410000|2022-04-05 16:16:50|329.38|326.98|329.54|327.14|329.54|327.14|329.38|326.98|0
1649175420000|2022-04-05 16:17:00|329.38|326.98|329.38|326.98|329.54|327.14|329.22|326.82|0
1649175430000|2022-04-05 16:17:10|329.22|326.82|329.85|327.45|329.85|327.45|329.22|326.82|0
1649175440000|2022-04-05 16:17:20|329.69|327.29|329.85|327.45|329.85|327.45|329.69|327.29|0
1649175450000|2022-04-05 16:17:30|329.69|327.29|329.54|327.14|329.69|327.29|329.54|327.14|0
1649175460000|2022-04-05 16:17:40|329.38|326.98|329.15|326.75|329.38|326.98|329.15|326.75|0
1649175470000|2022-04-05 16:17:50|329.07|326.67|328.91|326.51|329.07|326.67|328.75|326.35|0
1649175480000|2022-04-05 16:18:00|329.07|326.67|329.22|326.82|329.22|326.82|329.07|326.67|0
1649175490000|2022-04-05 16:18:10|329.07|326.67|328.91|326.51|329.07|326.67|328.75|326.35|0
1649175500000|2022-04-05 16:18:20|328.75|326.35|329.54|327.14|329.54|327.14|328.75|326.35|0
1649175510000|2022-04-05 16:18:30|329.69|327.29|330.01|327.61|330.01|327.61|329.69|327.29|0
1649175520000|2022-04-05 16:18:40|330.16|327.76|330.63|328.23|330.63|328.23|330.16|327.76|0
1649175530000|2022-04-05 16:18:50|330.87|328.47|330.95|328.55|331.42|329.02|330.87|328.47|0
1649175540000|2022-04-05 16:19:00|331.1|328.7|330.95|328.55|331.1|328.7|330.95|328.55|0
1649175550000|2022-04-05 16:19:10|331.26|328.86|331.1|328.7|331.42|329.02|331.1|328.7|0
1649175560000|2022-04-05 16:19:20|331.26|328.86|331.42|329.02|331.42|329.02|330.95|328.55|0
1649175580000|2022-04-05 16:19:40|331.58|329.18|331.73|329.33|331.73|329.33|331.58|329.18|0
1649175590000|2022-04-05 16:19:50|331.89|329.49|331.89|329.49|331.89|329.49|331.73|329.33|0
1649175600000|2022-04-05 16:20:00|331.82|329.42|331.89|329.49|331.89|329.49|331.82|329.42|0
1649175610000|2022-04-05 16:20:10|331.42|329.02|331.58|329.18|331.73|329.33|331.42|329.02|0
1649175620000|2022-04-05 16:20:20|331.66|329.26|331.58|329.18|331.66|329.26|331.58|329.18|0
1649175630000|2022-04-05 16:20:30|331.42|329.02|331.26|328.86|331.42|329.02|331.26|328.86|0
1649175640000|2022-04-05 16:20:40|331.42|329.02|331.42|329.02|331.42|329.02|331.26|328.86|0
1649175650000|2022-04-05 16:20:50|331.26|328.86|331.26|328.86|331.26|328.86|331.26|328.86|0
1649175660000|2022-04-05 16:21:00|331.1|328.7|331.26|328.86|331.42|329.02|331.1|328.7|0
1649175670000|2022-04-05 16:21:10|331.1|328.7|331.1|328.7|331.1|328.7|330.95|328.55|0
1649175680000|2022-04-05 16:21:20|330.95|328.55|330.79|328.39|331.1|328.7|330.79|328.39|0
1649175690000|2022-04-05 16:21:30|330.95|328.55|331.1|328.7|331.26|328.86|330.95|328.55|0
1649175700000|2022-04-05 16:21:40|331.26|328.86|331.42|329.02|331.42|329.02|331.26|328.86|0
1649175710000|2022-04-05 16:21:50|331.26|328.86|331.42|329.02|331.42|329.02|331.26|328.86|0
1649175720000|2022-04-05 16:22:00|331.26|328.86|331.42|329.02|331.42|329.02|331.26|328.86|0
1649175730000|2022-04-05 16:22:10|331.58|329.18|332.83|330.43|332.83|330.43|331.58|329.18|0
1649175740000|2022-04-05 16:22:20|332.68|330.28|332.83|330.43|332.83|330.43|332.68|330.28|0
1649175750000|2022-04-05 16:22:30|332.68|330.28|332.05|329.65|332.68|330.28|332.05|329.65|0
1649175760000|2022-04-05 16:22:40|332.36|329.96|333.15|330.75|333.15|330.75|332.36|329.96|0
1649175770000|2022-04-05 16:22:50|332.99|330.59|332.99|330.59|332.99|330.59|332.83|330.43|0
1649175780000|2022-04-05 16:23:00|333.15|330.75|333.15|330.75|333.15|330.75|333.15|330.75|0
1649175800000|2022-04-05 16:23:20|332.99|330.59|333.15|330.75|333.15|330.75|332.83|330.43|0
1649175820000|2022-04-05 16:23:40|332.99|330.59|332.83|330.43|332.99|330.59|332.83|330.43|0
1649175830000|2022-04-05 16:23:50|332.99|330.59|332.99|330.59|332.99|330.59|332.99|330.59|0
1649175840000|2022-04-05 16:24:00|333.47|331.07|333.31|330.91|333.62|331.22|333.31|330.91|0
1649175850000|2022-04-05 16:24:10|333.47|331.07|332.83|330.43|333.47|331.07|332.83|330.43|0
1649175860000|2022-04-05 16:24:20|332.99|330.59|332.99|330.59|332.99|330.59|332.83|330.43|0
1649175870000|2022-04-05 16:24:30|332.83|330.43|332.68|330.28|332.83|330.43|332.68|330.28|0
1649175880000|2022-04-05 16:24:40|332.83|330.43|332.68|330.28|332.83|330.43|332.68|330.28|0
1649175890000|2022-04-05 16:24:50|332.36|329.96|332.2|329.8|332.36|329.96|332.2|329.8|0
1649175900000|2022-04-05 16:25:00|332.83|330.43|332.99|330.59|332.99|330.59|332.83|330.43|0
1649175910000|2022-04-05 16:25:10|332.68|330.28|332.99|330.59|332.99|330.59|332.68|330.28|0
1649175920000|2022-04-05 16:25:20|332.83|330.43|332.83|330.43|332.99|330.59|332.83|330.43|0
1649175930000|2022-04-05 16:25:30|332.99|330.59|333.31|330.91|333.31|330.91|332.99|330.59|0
1649175940000|2022-04-05 16:25:40|333.15|330.75|333.07|330.67|333.15|330.75|333.07|330.67|0
1649175950000|2022-04-05 16:25:50|332.99|330.59|333.15|330.75|333.15|330.75|332.99|330.59|0
1649175960000|2022-04-05 16:26:00|332.99|330.59|333.15|330.75|333.15|330.75|332.83|330.43|0
1649175970000|2022-04-05 16:26:10|332.99|330.59|332.83|330.43|332.99|330.59|332.68|330.28|0
1649175980000|2022-04-05 16:26:20|332.68|330.28|332.83|330.43|332.83|330.43|332.68|330.28|0
1649175990000|2022-04-05 16:26:30|332.68|330.28|332.52|330.12|332.83|330.43|332.52|330.12|0
1649176000000|2022-04-05 16:26:40|332.2|329.8|332.2|329.8|332.2|329.8|332.2|329.8|0
1649176010000|2022-04-05 16:26:50|332.36|329.96|332.99|330.59|332.99|330.59|332.36|329.96|0
1649176020000|2022-04-05 16:27:00|333.15|330.75|333.31|330.91|333.31|330.91|332.99|330.59|0
1649176030000|2022-04-05 16:27:10|333.62|331.22|333.78|331.38|333.78|331.38|333.62|331.22|0
1649176040000|2022-04-05 16:27:20|333.46|331.06|333.31|330.91|333.62|331.22|333.31|330.91|0
1649176050000|2022-04-05 16:27:30|333.46|331.06|334.1|331.7|334.1|331.7|333.46|331.06|0
1649176060000|2022-04-05 16:27:40|333.94|331.54|333.94|331.54|333.94|331.54|333.94|331.54|0
1649176070000|2022-04-05 16:27:50|333.78|331.38|333.62|331.22|333.78|331.38|333.62|331.22|0
1649176080000|2022-04-05 16:28:00|333.46|331.06|333.31|330.91|333.62|331.22|333.31|330.91|0
1649176090000|2022-04-05 16:28:10|333.46|331.06|333.46|331.06|333.46|331.06|333.31|330.91|0
1649176100000|2022-04-05 16:28:20|333.15|330.75|333.46|331.06|333.46|331.06|333.15|330.75|0
1649176110000|2022-04-05 16:28:30|333.62|331.22|333.62|331.22|333.62|331.22|333.62|331.22|0
1649176120000|2022-04-05 16:28:40|333.78|331.38|333.62|331.22|333.94|331.54|333.62|331.22|0
1649176130000|2022-04-05 16:28:50|333.78|331.38|333.62|331.22|333.78|331.38|333.62|331.22|0
1649176140000|2022-04-05 16:29:00|333.78|331.38|333.78|331.38|333.78|331.38|333.78|331.38|0
1649176150000|2022-04-05 16:29:10|333.62|331.22|333.62|331.22|333.78|331.38|333.62|331.22|0
1649176160000|2022-04-05 16:29:20|333.46|331.06|333.62|331.22|333.62|331.22|333.31|330.91|0
1649176170000|2022-04-05 16:29:30|333.78|331.38|333.78|331.38|333.78|331.38|333.62|331.22|0
1649176180000|2022-04-05 16:29:40|333.62|331.22|333.78|331.38|333.78|331.38|333.62|331.22|0
1649176190000|2022-04-05 16:29:50|333.62|331.22|333.78|331.38|333.78|331.38|333.62|331.22|0
1649176200000|2022-04-05 16:30:00|333.94|331.54|334.09|331.69|334.09|331.69|333.94|331.54|0
1649176210000|2022-04-05 16:30:10|334.25|331.85|334.25|331.85|334.41|332.01|334.25|331.85|0
1649176220000|2022-04-05 16:30:20|334.09|331.69|333.94|331.54|334.09|331.69|333.62|331.22|0
1649176230000|2022-04-05 16:30:30|334.09|331.69|333.94|331.54|334.09|331.69|333.94|331.54|0
1649176240000|2022-04-05 16:30:40|334.09|331.69|333.94|331.54|334.09|331.69|333.78|331.38|0
1649176250000|2022-04-05 16:30:50|334.09|331.69|336.58|334.18|336.58|334.18|330.93|328.53|0
1649176260000|2022-04-05 16:31:00|336.89|334.49|334.76|332.36|336.89|334.49|334.76|332.36|0
1649176270000|2022-04-05 16:31:10|334.6|332.2|334.6|332.2|334.76|332.36|334.6|332.2|0
1649176280000|2022-04-05 16:31:20|333.45|331.05|332.82|330.42|333.45|331.05|332.82|330.42|0
1649176290000|2022-04-05 16:31:30|332.98|330.58|332.82|330.42|333.29|330.89|332.82|330.42|0
1649176300000|2022-04-05 16:31:40|330.89|328.49|331.21|328.81|331.21|328.81|330.89|328.49|0
1649176310000|2022-04-05 16:31:50|331.29|328.89|331.21|328.81|331.29|328.89|331.21|328.81|0
1649176320000|2022-04-05 16:32:00|331.37|328.97|331.21|328.81|331.37|328.97|331.21|328.81|0
1649176330000|2022-04-05 16:32:10|331.37|328.97|331.21|328.81|331.37|328.97|331.21|328.81|0
1649176340000|2022-04-05 16:32:20|331.45|329.05|331.45|329.05|331.45|329.05|331.45|329.05|0
1649176350000|2022-04-05 16:32:30|331.53|329.13|331.29|328.89|331.53|329.13|331.29|328.89|0
1649176360000|2022-04-05 16:32:40|331.05|328.65|330.82|328.42|331.05|328.65|330.74|328.34|0
1649176370000|2022-04-05 16:32:50|330.74|328.34|330.42|328.02|330.74|328.34|330.42|328.02|0
1649176380000|2022-04-05 16:33:00|330.26|327.86|330.1|327.7|330.26|327.86|330.1|327.7|0
1649176390000|2022-04-05 16:33:10|330.26|327.86|330.1|327.7|330.26|327.86|330.1|327.7|0
1649176400000|2022-04-05 16:33:20|331.56|329.16|332.85|330.45|332.85|330.45|331.41|329.01|0
1649176410000|2022-04-05 16:33:30|332.7|330.3|332.7|330.3|332.85|330.45|332.7|330.3|0
1649176420000|2022-04-05 16:33:40|332.85|330.45|332.85|330.45|333.01|330.61|332.85|330.45|0
1649176430000|2022-04-05 16:33:50|333.01|330.61|332.85|330.45|333.01|330.61|332.85|330.45|0
1649176440000|2022-04-05 16:34:00|333.01|330.61|333.48|331.08|333.48|331.08|333.01|330.61|0
1649176450000|2022-04-05 16:34:10|333.33|330.93|333.17|330.77|333.33|330.93|333.01|330.61|0
1649176460000|2022-04-05 16:34:20|333.48|331.08|333.33|330.93|333.48|331.08|333.33|330.93|0
1649176470000|2022-04-05 16:34:30|332.85|330.45|332.85|330.45|332.85|330.45|332.7|330.3|0
1649176480000|2022-04-05 16:34:40|333.17|330.77|333.09|330.69|333.17|330.77|333.09|330.69|0
1649176490000|2022-04-05 16:34:50|333.01|330.61|333.17|330.77|333.17|330.77|332.85|330.45|0
1649176500000|2022-04-05 16:35:00|333.33|330.93|333.48|331.08|333.48|331.08|333.33|330.93|0
1649176510000|2022-04-05 16:35:10|333.64|331.24|333.64|331.24|333.8|331.4|333.64|331.24|0
1649176520000|2022-04-05 16:35:20|333.48|331.08|333.64|331.24|333.64|331.24|333.48|331.08|0
1649176530000|2022-04-05 16:35:30|333.8|331.4|333.8|331.4|333.8|331.4|333.72|331.32|0
1649176540000|2022-04-05 16:35:40|333.64|331.24|334.27|331.87|334.27|331.87|333.64|331.24|0
1649176550000|2022-04-05 16:35:50|334.12|331.72|333.96|331.56|334.12|331.72|333.96|331.56|0
1649176560000|2022-04-05 16:36:00|334.04|331.64|334.11|331.71|334.11|331.71|333.96|331.56|0
1649176570000|2022-04-05 16:36:10|333.96|331.56|334.11|331.71|334.11|331.71|333.96|331.56|0
1649176580000|2022-04-05 16:36:20|333.8|331.4|333.33|330.93|333.8|331.4|333.33|330.93|0
1649176590000|2022-04-05 16:36:30|333.17|330.77|333.17|330.77|333.17|330.77|333.01|330.61|0
1649176600000|2022-04-05 16:36:40|333.01|330.61|333.01|330.61|333.01|330.61|333.01|330.61|0
1649176610000|2022-04-05 16:36:50|333.58|331.18|333.11|330.71|333.58|331.18|333.11|330.71|0
1649176620000|2022-04-05 16:37:00|332.8|330.4|332.8|330.4|333.11|330.71|332.8|330.4|0
1649176630000|2022-04-05 16:37:10|332.95|330.55|332.64|330.24|332.95|330.55|332.64|330.24|0
1649176640000|2022-04-05 16:37:20|332.48|330.08|332.32|329.92|332.48|330.08|332.32|329.92|0
1649176650000|2022-04-05 16:37:30|332.17|329.77|332.17|329.77|332.17|329.77|332.17|329.77|0
1649176660000|2022-04-05 16:37:40|332.01|329.61|332.17|329.77|332.17|329.77|332.01|329.61|0
1649176670000|2022-04-05 16:37:50|332.32|329.92|332.17|329.77|332.32|329.92|332.17|329.77|0
1649176680000|2022-04-05 16:38:00|332.32|329.92|332.32|329.92|332.32|329.92|332.17|329.77|0
1649176690000|2022-04-05 16:38:10|332.64|330.24|333.11|330.71|333.11|330.71|332.64|330.24|0
1649176700000|2022-04-05 16:38:20|332.95|330.55|332.95|330.55|332.95|330.55|332.95|330.55|0
1649176710000|2022-04-05 16:38:30|333.11|330.71|333.27|330.87|333.27|330.87|333.11|330.71|0
1649176720000|2022-04-05 16:38:40|333.43|331.03|332.95|330.55|333.43|331.03|332.8|330.4|0
1649176730000|2022-04-05 16:38:50|332.88|330.48|332.48|330.08|332.88|330.48|332.48|330.08|0
1649176740000|2022-04-05 16:39:00|332.32|329.92|332.32|329.92|332.32|329.92|332.17|329.77|0
1649176750000|2022-04-05 16:39:10|332.48|330.08|332.48|330.08|332.64|330.24|332.48|330.08|0
1649176760000|2022-04-05 16:39:20|332.32|329.92|332.48|330.08|332.48|330.08|332.32|329.92|0
1649176770000|2022-04-05 16:39:30|332.32|329.92|332.17|329.77|332.32|329.92|332.17|329.77|0
1649176780000|2022-04-05 16:39:40|332.01|329.61|331.38|328.98|332.01|329.61|331.38|328.98|0
1649176790000|2022-04-05 16:39:50|331.54|329.14|331.69|329.29|331.85|329.45|331.54|329.14|0
1649176800000|2022-04-05 16:40:00|332.48|330.08|332.01|329.61|332.48|330.08|332.01|329.61|0
1649176810000|2022-04-05 16:40:10|331.85|329.45|332.01|329.61|332.17|329.77|331.85|329.45|0
1649176820000|2022-04-05 16:40:20|332.17|329.77|332.17|329.77|332.32|329.92|332.17|329.77|0
1649176830000|2022-04-05 16:40:30|332.01|329.61|331.85|329.45|332.01|329.61|331.85|329.45|0
1649176840000|2022-04-05 16:40:40|332.01|329.61|332.17|329.77|332.17|329.77|332.01|329.61|0
1649176850000|2022-04-05 16:40:50|332.48|330.08|332.09|329.69|332.48|330.08|332.01|329.61|0
1649176860000|2022-04-05 16:41:00|332.01|329.61|332.17|329.77|332.17|329.77|331.93|329.53|0
1649176870000|2022-04-05 16:41:10|332.32|329.92|332.48|330.08|332.64|330.24|332.32|329.92|0
1649176880000|2022-04-05 16:41:20|332.32|329.92|332.48|330.08|332.48|330.08|332.17|329.77|0
1649176890000|2022-04-05 16:41:30|332.32|329.92|332.01|329.61|332.32|329.92|332.01|329.61|0
1649176900000|2022-04-05 16:41:40|331.85|329.45|332.01|329.61|332.01|329.61|331.69|329.29|0
1649176910000|2022-04-05 16:41:50|332.32|329.92|332.48|330.08|332.48|330.08|332.32|329.92|0
1649176920000|2022-04-05 16:42:00|332.64|330.24|333.11|330.71|333.11|330.71|332.48|330.08|0
1649176930000|2022-04-05 16:42:10|332.95|330.55|333.11|330.71|333.11|330.71|332.95|330.55|0
1649176940000|2022-04-05 16:42:20|332.95|330.55|332.95|330.55|332.95|330.55|332.79|330.39|0
1649176950000|2022-04-05 16:42:30|333.11|330.71|333.11|330.71|333.11|330.71|333.11|330.71|0
1649176960000|2022-04-05 16:42:40|332.64|330.24|332.95|330.55|332.95|330.55|332.64|330.24|0
1649176970000|2022-04-05 16:42:50|332.79|330.39|332.79|330.39|333.11|330.71|332.79|330.39|0
1649176980000|2022-04-05 16:43:00|333.11|330.71|332.64|330.24|333.11|330.71|332.64|330.24|0
1649176990000|2022-04-05 16:43:10|332.95|330.55|332.64|330.24|332.95|330.55|332.64|330.24|0
1649177000000|2022-04-05 16:43:20|332.95|330.55|333.11|330.71|333.11|330.71|332.95|330.55|0
1649177010000|2022-04-05 16:43:30|333.27|330.87|332.95|330.55|333.27|330.87|332.95|330.55|0
1649177020000|2022-04-05 16:43:40|333.03|330.63|333.11|330.71|333.11|330.71|332.95|330.55|0
1649177030000|2022-04-05 16:43:50|333.27|330.87|333.27|330.87|333.27|330.87|333.11|330.71|0
1649177040000|2022-04-05 16:44:00|333.11|330.71|333.58|331.18|333.58|331.18|333.11|330.71|0
1649177050000|2022-04-05 16:44:10|333.74|331.34|333.9|331.5|333.9|331.5|333.74|331.34|0
1649177060000|2022-04-05 16:44:20|333.74|331.34|333.74|331.34|333.9|331.5|333.74|331.34|0
1649177070000|2022-04-05 16:44:30|333.58|331.18|333.9|331.5|333.9|331.5|333.58|331.18|0
1649177080000|2022-04-05 16:44:40|334.05|331.65|333.9|331.5|334.05|331.65|333.9|331.5|0
1649177090000|2022-04-05 16:44:50|334.05|331.65|333.74|331.34|334.05|331.65|333.74|331.34|0
1649177100000|2022-04-05 16:45:00|333.42|331.02|334.05|331.65|334.05|331.65|333.42|331.02|0
1649177110000|2022-04-05 16:45:10|333.9|331.5|333.9|331.5|333.9|331.5|333.82|331.42|0
1649177120000|2022-04-05 16:45:20|333.74|331.34|333.74|331.34|333.74|331.34|333.74|331.34|0
1649177130000|2022-04-05 16:45:30|333.58|331.18|333.9|331.5|333.9|331.5|333.58|331.18|0
1649177140000|2022-04-05 16:45:40|333.74|331.34|333.42|331.02|333.74|331.34|333.42|331.02|0
1649177150000|2022-04-05 16:45:50|333.66|331.26|332.79|330.39|333.66|331.26|332.79|330.39|0
1649177160000|2022-04-05 16:46:00|332.95|330.55|333.26|330.86|333.26|330.86|332.79|330.39|0
1649177170000|2022-04-05 16:46:10|333.42|331.02|333.11|330.71|333.58|331.18|333.11|330.71|0
1649177180000|2022-04-05 16:46:20|332.95|330.55|332.64|330.24|332.95|330.55|332.64|330.24|0
1649177190000|2022-04-05 16:46:30|332.79|330.39|333.5|331.1|333.5|331.1|332.79|330.39|0
1649177200000|2022-04-05 16:46:40|333.58|331.18|333.58|331.18|333.58|331.18|333.35|330.95|0
1649177210000|2022-04-05 16:46:50|333.42|331.02|333.42|331.02|333.42|331.02|333.42|331.02|0
1649177220000|2022-04-05 16:47:00|333.5|331.1|333.74|331.34|333.74|331.34|333.5|331.1|0
1649177230000|2022-04-05 16:47:10|333.89|331.49|334.05|331.65|334.21|331.81|333.89|331.49|0
1649177240000|2022-04-05 16:47:20|334.21|331.81|333.58|331.18|334.21|331.81|333.58|331.18|0
1649177250000|2022-04-05 16:47:30|333.26|330.86|333.26|330.86|333.42|331.02|333.26|330.86|0
1649177260000|2022-04-05 16:47:40|333.11|330.71|333.11|330.71|333.11|330.71|333.11|330.71|0
1649177270000|2022-04-05 16:47:50|332.95|330.55|333.11|330.71|333.11|330.71|332.87|330.47|0
1649177280000|2022-04-05 16:48:00|333.26|330.86|332.79|330.39|333.26|330.86|332.79|330.39|0
1649177290000|2022-04-05 16:48:10|333.11|330.71|333.11|330.71|333.26|330.86|333.11|330.71|0
1649177300000|2022-04-05 16:48:20|332.95|330.55|332.63|330.23|332.95|330.55|332.63|330.23|0
1649177310000|2022-04-05 16:48:30|332.48|330.08|332.63|330.23|332.63|330.23|332.48|330.08|0
1649177320000|2022-04-05 16:48:40|332.32|329.92|332.32|329.92|332.32|329.92|332.32|329.92|0
1649177330000|2022-04-05 16:48:50|332.16|329.76|331.85|329.45|332.16|329.76|331.85|329.45|0
1649177340000|2022-04-05 16:49:00|331.69|329.29|331.53|329.13|331.85|329.45|331.53|329.13|0
1649177350000|2022-04-05 16:49:10|331.38|328.98|331.38|328.98|331.53|329.13|331.38|328.98|0
1649177360000|2022-04-05 16:49:20|331.53|329.13|331.69|329.29|331.69|329.29|331.38|328.98|0
1649177370000|2022-04-05 16:49:30|331.53|329.13|331.53|329.13|331.53|329.13|331.38|328.98|0
1649177380000|2022-04-05 16:49:40|331.69|329.29|331.38|328.98|331.69|329.29|331.38|328.98|0
1649177390000|2022-04-05 16:49:50|331.22|328.82|331.22|328.82|331.38|328.98|331.22|328.82|0
1649177400000|2022-04-05 16:50:00|331.38|328.98|330.91|328.51|331.38|328.98|330.91|328.51|0
1649177410000|2022-04-05 16:50:10|330.75|328.35|331.38|328.98|331.38|328.98|330.75|328.35|0
1649177420000|2022-04-05 16:50:20|331.22|328.82|331.53|329.13|331.53|329.13|331.22|328.82|0
1649177430000|2022-04-05 16:50:30|331.38|328.98|331.85|329.45|331.85|329.45|331.38|328.98|0
1649177440000|2022-04-05 16:50:40|331.69|329.29|331.38|328.98|331.69|329.29|331.38|328.98|0
1649177450000|2022-04-05 16:50:50|331.53|329.13|331.38|328.98|331.53|329.13|331.38|328.98|0
1649177460000|2022-04-05 16:51:00|331.06|328.66|331.06|328.66|331.06|328.66|330.75|328.35|0
1649177470000|2022-04-05 16:51:10|330.91|328.51|330.99|328.59|331.06|328.66|330.91|328.51|0
1649177480000|2022-04-05 16:51:20|331.06|328.66|331.06|328.66|331.06|328.66|331.06|328.66|0
1649177490000|2022-04-05 16:51:30|330.91|328.51|330.59|328.19|330.91|328.51|330.44|328.04|0
1649177500000|2022-04-05 16:51:40|330.44|328.04|330.43|328.03|330.44|328.04|330.28|327.88|0
1649177510000|2022-04-05 16:51:50|330.28|327.88|330.43|328.03|330.43|328.03|330.28|327.88|0
1649177520000|2022-04-05 16:52:00|330.28|327.88|330.28|327.88|330.28|327.88|330.28|327.88|0
1649177530000|2022-04-05 16:52:10|330.59|328.19|330.12|327.72|330.59|328.19|330.12|327.72|0
1649177540000|2022-04-05 16:52:20|330.43|328.03|330.9|328.5|330.9|328.5|330.43|328.03|0
1649177550000|2022-04-05 16:52:30|331.06|328.66|330.75|328.35|331.06|328.66|330.75|328.35|0
1649177560000|2022-04-05 16:52:40|330.43|328.03|330.28|327.88|330.43|328.03|330.28|327.88|0
1649177570000|2022-04-05 16:52:50|330.12|327.72|330.12|327.72|330.12|327.72|329.96|327.56|0
1649177580000|2022-04-05 16:53:00|330.28|327.88|330.43|328.03|330.43|328.03|330.28|327.88|0
1649177590000|2022-04-05 16:53:10|330.59|328.19|330.43|328.03|330.59|328.19|330.43|328.03|0
1649177600000|2022-04-05 16:53:20|330.59|328.19|329.81|327.41|330.59|328.19|329.81|327.41|0
1649177610000|2022-04-05 16:53:30|329.65|327.25|329.96|327.56|329.96|327.56|329.65|327.25|0
1649177620000|2022-04-05 16:53:40|329.81|327.41|330.28|327.88|330.28|327.88|329.81|327.41|0
1649177630000|2022-04-05 16:53:50|329.96|327.56|329.65|327.25|329.96|327.56|329.65|327.25|0
1649177640000|2022-04-05 16:54:00|329.81|327.41|329.81|327.41|329.81|327.41|329.65|327.25|0
1649177650000|2022-04-05 16:54:10|329.73|327.33|329.65|327.25|329.73|327.33|329.65|327.25|0
1649177660000|2022-04-05 16:54:20|329.81|327.41|329.81|327.41|329.81|327.41|329.81|327.41|0
1649177670000|2022-04-05 16:54:30|329.65|327.25|329.81|327.41|329.81|327.41|329.65|327.25|0
1649177680000|2022-04-05 16:54:40|329.65|327.25|329.65|327.25|329.65|327.25|329.65|327.25|0
1649177690000|2022-04-05 16:54:50|329.81|327.41|329.81|327.41|329.81|327.41|329.81|327.41|0
1649177700000|2022-04-05 16:55:00|329.65|327.25|329.65|327.25|329.65|327.25|329.65|327.25|0
1649177710000|2022-04-05 16:55:10|329.81|327.41|329.96|327.56|329.96|327.56|329.65|327.25|0
1649177730000|2022-04-05 16:55:30|330.28|327.88|330.12|327.72|330.28|327.88|330.12|327.72|0
1649177740000|2022-04-05 16:55:40|329.96|327.56|330.12|327.72|330.12|327.72|329.96|327.56|0
1649177750000|2022-04-05 16:55:50|329.96|327.56|330.12|327.72|330.28|327.88|329.96|327.56|0
1649177760000|2022-04-05 16:56:00|329.81|327.41|329.81|327.41|329.81|327.41|329.81|327.41|0
1649177770000|2022-04-05 16:56:10|329.65|327.25|329.81|327.41|329.81|327.41|329.65|327.25|0
1649177780000|2022-04-05 16:56:20|329.65|327.25|329.81|327.41|329.81|327.41|329.65|327.25|0
1649177790000|2022-04-05 16:56:30|329.96|327.56|329.65|327.25|329.96|327.56|329.65|327.25|0
1649177800000|2022-04-05 16:56:40|329.81|327.41|329.65|327.25|329.81|327.41|329.65|327.25|0
1649177810000|2022-04-05 16:56:50|329.81|327.41|329.65|327.25|329.81|327.41|329.65|327.25|0
1649177830000|2022-04-05 16:57:10|329.49|327.09|329.65|327.25|329.65|327.25|329.49|327.09|0
1649177840000|2022-04-05 16:57:20|329.81|327.41|329.81|327.41|329.81|327.41|329.81|327.41|0
1649177850000|2022-04-05 16:57:30|329.96|327.56|329.81|327.41|329.96|327.56|329.81|327.41|0
1649177860000|2022-04-05 16:57:40|329.96|327.56|330.28|327.88|330.28|327.88|329.96|327.56|0
1649177870000|2022-04-05 16:57:50|330.43|328.03|330.75|328.35|330.75|328.35|330.43|328.03|0
1649177880000|2022-04-05 16:58:00|330.43|328.03|330.59|328.19|330.59|328.19|330.43|328.03|0
1649177890000|2022-04-05 16:58:10|330.75|328.35|330.75|328.35|330.9|328.5|330.75|328.35|0
1649177900000|2022-04-05 16:58:20|330.59|328.19|330.12|327.72|330.59|328.19|330.12|327.72|0
1649177910000|2022-04-05 16:58:30|329.96|327.56|329.65|327.25|329.96|327.56|329.65|327.25|0
1649177920000|2022-04-05 16:58:40|329.34|326.94|329.02|326.62|329.34|326.94|329.02|326.62|0
1649177930000|2022-04-05 16:58:50|328.87|326.47|329.02|326.62|329.02|326.62|328.87|326.47|0
1649177940000|2022-04-05 16:59:00|328.87|326.47|328.71|326.31|328.87|326.47|328.71|326.31|0
1649177950000|2022-04-05 16:59:10|328.87|326.47|329.18|326.78|329.18|326.78|328.87|326.47|0
1649177960000|2022-04-05 16:59:20|329.34|326.94|329.65|327.25|329.65|327.25|329.34|326.94|0
1649177970000|2022-04-05 16:59:30|329.81|327.41|329.65|327.25|329.81|327.41|329.65|327.25|0
1649177980000|2022-04-05 16:59:40|329.49|327.09|329.65|327.25|329.65|327.25|329.34|326.94|0
1649177990000|2022-04-05 16:59:50|329.49|327.09|329.34|326.94|329.49|327.09|329.34|326.94|0
1649178000000|2022-04-05 17:00:00|329.49|327.09|329.65|327.25|329.65|327.25|329.49|327.09|0
1649178010000|2022-04-05 17:00:10|329.49|327.09|329.49|327.09|329.49|327.09|329.34|326.94|0
1649178020000|2022-04-05 17:00:20|329.42|327.02|329.65|327.25|329.65|327.25|329.34|326.94|0
1649178030000|2022-04-05 17:00:30|329.96|327.56|329.96|327.56|329.96|327.56|329.8|327.4|0
1649178040000|2022-04-05 17:00:40|330.12|327.72|330.43|328.03|330.43|328.03|330.12|327.72|0
1649178050000|2022-04-05 17:00:50|330.27|327.87|330.27|327.87|330.27|327.87|330.27|327.87|0
1649178060000|2022-04-05 17:01:00|330.43|328.03|330.43|328.03|330.43|328.03|330.27|327.87|0
1649178070000|2022-04-05 17:01:10|330.27|327.87|330.43|328.03|330.59|328.19|330.27|327.87|0
1649178080000|2022-04-05 17:01:20|330.51|328.11|330.27|327.87|330.51|328.11|330.27|327.87|0
1649178090000|2022-04-05 17:01:30|330.43|328.03|330.12|327.72|330.43|328.03|330.12|327.72|0
1649178100000|2022-04-05 17:01:40|330.43|328.03|330.59|328.19|330.59|328.19|330.43|328.03|0
1649178110000|2022-04-05 17:01:50|330.43|328.03|330.43|328.03|330.43|328.03|330.43|328.03|0
1649178120000|2022-04-05 17:02:00|330.12|327.72|329.96|327.56|330.12|327.72|329.96|327.56|0
1649178130000|2022-04-05 17:02:10|330.12|327.72|330.43|328.03|330.43|328.03|330.12|327.72|0
1649178140000|2022-04-05 17:02:20|328.96|326.56|328.81|326.41|328.96|326.56|328.81|326.41|0
1649178150000|2022-04-05 17:02:30|328.96|326.56|328.96|326.56|328.96|326.56|328.96|326.56|0
1649178160000|2022-04-05 17:02:40|328.73|326.33|328.81|326.41|328.81|326.41|328.73|326.33|0
1649178170000|2022-04-05 17:02:50|328.65|326.25|328.34|325.94|328.81|326.41|328.34|325.94|0
1649178180000|2022-04-05 17:03:00|328.49|326.09|328.49|326.09|328.49|326.09|328.49|326.09|0
1649178190000|2022-04-05 17:03:10|328.34|325.94|328.65|326.25|328.65|326.25|328.34|325.94|0
1649178200000|2022-04-05 17:03:20|328.81|326.41|328.81|326.41|328.81|326.41|328.81|326.41|0
1649178210000|2022-04-05 17:03:30|328.96|326.56|328.89|326.49|328.96|326.56|328.89|326.49|0
1649178220000|2022-04-05 17:03:40|328.96|326.56|328.81|326.41|328.96|326.56|328.81|326.41|0
1649178230000|2022-04-05 17:03:50|328.65|326.25|328.81|326.41|328.81|326.41|328.49|326.09|0
1649178240000|2022-04-05 17:04:00|328.73|326.33|328.18|325.78|328.73|326.33|328.18|325.78|0
1649178250000|2022-04-05 17:04:10|328.34|325.94|328.02|325.62|328.65|326.25|328.02|325.62|0
1649178260000|2022-04-05 17:04:20|327.87|325.47|328.18|325.78|328.18|325.78|327.87|325.47|0
1649178270000|2022-04-05 17:04:30|328.02|325.62|328.02|325.62|328.02|325.62|328.02|325.62|0
1649178290000|2022-04-05 17:04:50|328.18|325.78|328.02|325.62|328.18|325.78|328.02|325.62|0
1649178300000|2022-04-05 17:05:00|328.42|326.02|328.49|326.09|328.65|326.25|328.34|325.94|0
1649178310000|2022-04-05 17:05:10|328.65|326.25|328.81|326.41|328.96|326.56|328.65|326.25|0
1649178320000|2022-04-05 17:05:20|328.96|326.56|328.81|326.41|328.96|326.56|328.81|326.41|0
1649178330000|2022-04-05 17:05:30|328.65|326.25|328.49|326.09|328.65|326.25|328.49|326.09|0
1649178340000|2022-04-05 17:05:40|328.65|326.25|328.81|326.41|328.81|326.41|328.65|326.25|0
1649178350000|2022-04-05 17:05:50|328.96|326.56|328.49|326.09|328.96|326.56|328.49|326.09|0
1649178360000|2022-04-05 17:06:00|328.65|326.25|328.34|325.94|328.65|326.25|328.34|325.94|0
1649178370000|2022-04-05 17:06:10|328.49|326.09|328.34|325.94|328.49|326.09|328.34|325.94|0
1649178380000|2022-04-05 17:06:20|328.49|326.09|328.34|325.94|328.49|326.09|328.34|325.94|0
1649178390000|2022-04-05 17:06:30|328.49|326.09|328.18|325.78|328.49|326.09|328.18|325.78|0
1649178400000|2022-04-05 17:06:40|327.55|325.15|326.93|324.53|327.55|325.15|326.93|324.53|0
1649178410000|2022-04-05 17:06:50|326.3|323.9|325.99|323.59|326.3|323.9|325.99|323.59|0
1649178420000|2022-04-05 17:07:00|326.15|323.75|326.3|323.9|326.3|323.9|326.15|323.75|0
1649178430000|2022-04-05 17:07:10|326.15|323.75|326.3|323.9|326.3|323.9|326.15|323.75|0
1649178440000|2022-04-05 17:07:20|326.61|324.21|326.46|324.06|326.61|324.21|326.46|324.06|0
1649178450000|2022-04-05 17:07:30|326.3|323.9|326.46|324.06|326.46|324.06|326.3|323.9|0
1649178460000|2022-04-05 17:07:40|326.61|324.21|326.46|324.06|326.61|324.21|326.46|324.06|0
1649178470000|2022-04-05 17:07:50|326.3|323.9|325.99|323.59|326.3|323.9|325.99|323.59|0
1649178480000|2022-04-05 17:08:00|325.83|323.43|325.68|323.28|325.83|323.43|325.68|323.28|0
1649178490000|2022-04-05 17:08:10|325.52|323.12|325.21|322.81|325.52|323.12|325.21|322.81|0
1649178500000|2022-04-05 17:08:20|325.05|322.65|324.74|322.34|325.05|322.65|324.74|322.34|0
1649178510000|2022-04-05 17:08:30|324.9|322.5|324.74|322.34|325.05|322.65|324.74|322.34|0
1649178520000|2022-04-05 17:08:40|324.9|322.5|324.74|322.34|324.9|322.5|324.74|322.34|0
1649178530000|2022-04-05 17:08:50|324.59|322.19|324.43|322.03|324.59|322.19|324.28|321.88|0
1649178540000|2022-04-05 17:09:00|324.9|322.5|324.59|322.19|324.9|322.5|324.59|322.19|0
1649178560000|2022-04-05 17:09:20|324.51|322.11|324.43|322.03|324.74|322.34|324.43|322.03|0
1649178570000|2022-04-05 17:09:30|324.12|321.72|323.81|321.41|324.12|321.72|323.81|321.41|0
1649178580000|2022-04-05 17:09:40|323.97|321.57|323.81|321.41|323.97|321.57|323.81|321.41|0
1649178590000|2022-04-05 17:09:50|323.65|321.25|323.5|321.1|323.81|321.41|323.5|321.1|0
1649178600000|2022-04-05 17:10:00|323.03|320.63|323.34|320.94|323.34|320.94|323.03|320.63|0
1649178610000|2022-04-05 17:10:10|323.19|320.79|323.81|321.41|323.81|321.41|323.19|320.79|0
1649178620000|2022-04-05 17:10:20|323.97|321.57|323.97|321.57|323.97|321.57|323.97|321.57|0
1649178630000|2022-04-05 17:10:30|323.27|320.87|323.5|321.1|323.5|321.1|323.27|320.87|0
1649178640000|2022-04-05 17:10:40|323.34|320.94|323.65|321.25|323.65|321.25|323.34|320.94|0
1649178650000|2022-04-05 17:10:50|323.73|321.33|323.81|321.41|323.81|321.41|323.73|321.33|0
1649178660000|2022-04-05 17:11:00|324.12|321.72|323.96|321.56|324.12|321.72|323.81|321.41|0
1649178670000|2022-04-05 17:11:10|323.81|321.41|323.81|321.41|323.96|321.56|323.81|321.41|0
1649178680000|2022-04-05 17:11:20|323.65|321.25|323.96|321.56|323.96|321.56|323.65|321.25|0
1649178690000|2022-04-05 17:11:30|323.81|321.41|323.81|321.41|323.96|321.56|323.81|321.41|0
1649178700000|2022-04-05 17:11:40|323.65|321.25|323.65|321.25|323.65|321.25|323.65|321.25|0
1649178710000|2022-04-05 17:11:50|323.5|321.1|323.34|320.94|323.5|321.1|323.34|320.94|0
1649178720000|2022-04-05 17:12:00|323.65|321.25|323.34|320.94|323.65|321.25|323.19|320.79|0
1649178730000|2022-04-05 17:12:10|323.27|320.87|323.34|320.94|323.34|320.94|323.19|320.79|0
1649178740000|2022-04-05 17:12:20|323.19|320.79|323.03|320.63|323.5|321.1|323.03|320.63|0
1649178750000|2022-04-05 17:12:30|323.19|320.79|323.42|321.02|323.42|321.02|323.03|320.63|0
1649178760000|2022-04-05 17:12:40|323.5|321.1|323.5|321.1|323.5|321.1|323.19|320.79|0
1649178770000|2022-04-05 17:12:50|323.34|320.94|323.19|320.79|323.34|320.94|323.19|320.79|0
1649178780000|2022-04-05 17:13:00|323.03|320.63|323.5|321.1|323.5|321.1|323.03|320.63|0
1649178790000|2022-04-05 17:13:10|323.81|321.41|323.81|321.41|323.96|321.56|323.81|321.41|0
1649178800000|2022-04-05 17:13:20|323.96|321.56|323.65|321.25|323.96|321.56|323.5|321.1|0
1649178810000|2022-04-05 17:13:30|323.34|320.94|323.5|321.1|323.5|321.1|323.34|320.94|0
1649178820000|2022-04-05 17:13:40|323.58|321.18|323.5|321.1|323.65|321.25|323.5|321.1|0
1649178830000|2022-04-05 17:13:50|323.34|320.94|323.34|320.94|323.34|320.94|323.34|320.94|0
1649178840000|2022-04-05 17:14:00|323.19|320.79|323.19|320.79|323.19|320.79|323.19|320.79|0
1649178850000|2022-04-05 17:14:10|323.34|320.94|323.34|320.94|323.34|320.94|323.19|320.79|0
1649178860000|2022-04-05 17:14:20|323.19|320.79|323.65|321.25|323.65|321.25|323.19|320.79|0
1649178870000|2022-04-05 17:14:30|323.81|321.41|323.65|321.25|323.81|321.41|323.65|321.25|0
1649178880000|2022-04-05 17:14:40|323.5|321.1|323.5|321.1|323.5|321.1|323.5|321.1|0
1649178890000|2022-04-05 17:14:50|323.34|320.94|323.34|320.94|323.34|320.94|323.19|320.79|0
1649178900000|2022-04-05 17:15:00|323.5|321.1|323.19|320.79|323.5|321.1|323.19|320.79|0
1649178910000|2022-04-05 17:15:10|323.03|320.63|323.03|320.63|323.34|320.94|323.03|320.63|0
1649178920000|2022-04-05 17:15:20|323.19|320.79|323.19|320.79|323.19|320.79|323.19|320.79|0
1649178930000|2022-04-05 17:15:30|323.34|320.94|323.5|321.1|323.5|321.1|323.34|320.94|0
1649178940000|2022-04-05 17:15:40|323.34|320.94|323.5|321.1|323.5|321.1|323.34|320.94|0
1649178950000|2022-04-05 17:15:50|323.65|321.25|323.65|321.25|323.65|321.25|323.5|321.1|0
1649178960000|2022-04-05 17:16:00|323.81|321.41|323.96|321.56|323.96|321.56|323.81|321.41|0
1649178970000|2022-04-05 17:16:10|323.81|321.41|323.5|321.1|323.81|321.41|323.5|321.1|0
1649178980000|2022-04-05 17:16:20|323.34|320.94|323.5|321.1|323.5|321.1|323.34|320.94|0
1649178990000|2022-04-05 17:16:30|323.34|320.94|323.5|321.1|323.5|321.1|323.34|320.94|0
1649179000000|2022-04-05 17:16:40|323.34|320.94|323.34|320.94|323.34|320.94|323.34|320.94|0
1649179010000|2022-04-05 17:16:50|323.5|321.1|323.34|320.94|323.5|321.1|323.34|320.94|0
1649179020000|2022-04-05 17:17:00|323.5|321.1|323.5|321.1|323.5|321.1|323.5|321.1|0
1649179030000|2022-04-05 17:17:10|323.34|320.94|323.5|321.1|323.5|321.1|323.34|320.94|0
1649179040000|2022-04-05 17:17:20|323.65|321.25|323.81|321.41|323.81|321.41|323.65|321.25|0
1649179050000|2022-04-05 17:17:30|323.65|321.25|323.65|321.25|323.65|321.25|323.5|321.1|0
1649179060000|2022-04-05 17:17:40|323.5|321.1|323.65|321.25|323.65|321.25|323.5|321.1|0
1649179070000|2022-04-05 17:17:50|323.5|321.1|323.65|321.25|323.65|321.25|323.5|321.1|0
1649179080000|2022-04-05 17:18:00|323.19|320.79|323.03|320.63|323.19|320.79|323.03|320.63|0
1649179090000|2022-04-05 17:18:10|323.19|320.79|322.88|320.48|323.19|320.79|322.88|320.48|0
1649179100000|2022-04-05 17:18:20|322.72|320.32|321.95|319.55|322.72|320.32|321.79|319.39|0
1649179110000|2022-04-05 17:18:30|321.79|319.39|322.26|319.86|322.26|319.86|321.64|319.24|0
1649179120000|2022-04-05 17:18:40|322.1|319.7|322.1|319.7|322.1|319.7|321.95|319.55|0
1649179130000|2022-04-05 17:18:50|322.03|319.63|321.95|319.55|322.1|319.7|321.95|319.55|0
1649179140000|2022-04-05 17:19:00|321.79|319.39|321.95|319.55|321.95|319.55|321.79|319.39|0
1649179150000|2022-04-05 17:19:10|322.1|319.7|321.48|319.08|322.1|319.7|321.48|319.08|0
1649179160000|2022-04-05 17:19:20|321.64|319.24|321.79|319.39|321.79|319.39|321.64|319.24|0
1649179170000|2022-04-05 17:19:30|321.95|319.55|322.1|319.7|322.1|319.7|321.95|319.55|0
1649179180000|2022-04-05 17:19:40|322.25|319.85|321.95|319.55|322.25|319.85|321.95|319.55|0
1649179190000|2022-04-05 17:19:50|322.03|319.63|321.64|319.24|322.03|319.63|321.64|319.24|0
1649179200000|2022-04-05 17:20:00|321.79|319.39|321.33|318.93|321.79|319.39|321.33|318.93|0
1649179210000|2022-04-05 17:20:10|321.48|319.08|321.64|319.24|321.64|319.24|321.48|319.08|0
1649179220000|2022-04-05 17:20:20|321.79|319.39|322.1|319.7|322.1|319.7|321.79|319.39|0
1649179240000|2022-04-05 17:20:40|325.13|322.73|321.21|318.81|325.28|322.88|321.21|318.81|0
1649179250000|2022-04-05 17:20:50|321.05|318.65|320.9|318.5|321.05|318.65|320.9|318.5|0
1649179260000|2022-04-05 17:21:00|321.05|318.65|321.13|318.73|321.13|318.73|321.05|318.65|0
1649179270000|2022-04-05 17:21:10|321.05|318.65|321.21|318.81|321.21|318.81|320.9|318.5|0
1649179280000|2022-04-05 17:21:20|321.36|318.96|321.05|318.65|321.36|318.96|321.05|318.65|0
1649179290000|2022-04-05 17:21:30|320.74|318.34|320.74|318.34|320.74|318.34|320.74|318.34|0
1649179300000|2022-04-05 17:21:40|320.82|318.42|320.74|318.34|320.82|318.42|320.74|318.34|0
1649179310000|2022-04-05 17:21:50|320.59|318.19|320.51|318.11|320.59|318.19|320.51|318.11|0
1649179320000|2022-04-05 17:22:00|320.59|318.19|320.67|318.27|320.74|318.34|320.59|318.19|0
1649179330000|2022-04-05 17:22:10|320.74|318.34|321.05|318.65|321.05|318.65|320.74|318.34|0
1649179340000|2022-04-05 17:22:20|321.21|318.81|321.05|318.65|321.21|318.81|321.05|318.65|0
1649179360000|2022-04-05 17:22:40|321.21|318.81|321.21|318.81|321.21|318.81|321.21|318.81|0
1649179370000|2022-04-05 17:22:50|320.9|318.5|320.9|318.5|320.9|318.5|320.9|318.5|0
1649179380000|2022-04-05 17:23:00|320.74|318.34|320.74|318.34|320.74|318.34|320.74|318.34|0
1649179390000|2022-04-05 17:23:10|320.9|318.5|321.52|319.12|321.52|319.12|320.9|318.5|0
1649179400000|2022-04-05 17:23:20|321.21|318.81|321.36|318.96|321.36|318.96|321.21|318.81|0
1649179420000|2022-04-05 17:23:40|321.52|319.12|321.67|319.27|321.67|319.27|321.52|319.12|0
1649179430000|2022-04-05 17:23:50|321.83|319.43|321.83|319.43|321.83|319.43|321.83|319.43|0
1649179440000|2022-04-05 17:24:00|322.14|319.74|321.67|319.27|322.14|319.74|321.67|319.27|0
1649179450000|2022-04-05 17:24:10|321.52|319.12|321.6|319.2|321.6|319.2|321.52|319.12|0
1649179460000|2022-04-05 17:24:20|321.67|319.27|321.83|319.43|321.98|319.58|321.67|319.27|0
1649179480000|2022-04-05 17:24:40|321.98|319.58|321.98|319.58|322.06|319.66|321.98|319.58|0
1649179490000|2022-04-05 17:24:50|321.83|319.43|322.14|319.74|322.14|319.74|321.83|319.43|0
1649179500000|2022-04-05 17:25:00|321.98|319.58|321.98|319.58|321.98|319.58|321.83|319.43|0
1649179510000|2022-04-05 17:25:10|321.83|319.43|321.83|319.43|321.98|319.58|321.83|319.43|0
1649179520000|2022-04-05 17:25:20|321.67|319.27|321.83|319.43|321.83|319.43|321.67|319.27|0
1649179530000|2022-04-05 17:25:30|321.98|319.58|322.14|319.74|322.14|319.74|321.98|319.58|0
1649179540000|2022-04-05 17:25:40|322.29|319.89|322.45|320.05|322.45|320.05|322.29|319.89|0
1649179550000|2022-04-05 17:25:50|322.6|320.2|322.45|320.05|322.6|320.2|322.45|320.05|0
1649179560000|2022-04-05 17:26:00|322.14|319.74|322.14|319.74|322.14|319.74|321.98|319.58|0
1649179570000|2022-04-05 17:26:10|321.98|319.58|321.52|319.12|321.98|319.58|321.52|319.12|0
1649179580000|2022-04-05 17:26:20|321.98|319.58|322.14|319.74|322.14|319.74|321.83|319.43|0
1649179590000|2022-04-05 17:26:30|322.29|319.89|322.6|320.2|322.6|320.2|322.29|319.89|0
1649179600000|2022-04-05 17:26:40|322.76|320.36|322.91|320.51|322.91|320.51|322.76|320.36|0
1649179610000|2022-04-05 17:26:50|323.07|320.67|323.07|320.67|323.07|320.67|323.07|320.67|0
1649179620000|2022-04-05 17:27:00|322.91|320.51|323.07|320.67|323.07|320.67|322.91|320.51|0
1649179630000|2022-04-05 17:27:10|323.23|320.83|323.22|320.82|323.23|320.83|323.07|320.67|0
1649179640000|2022-04-05 17:27:20|323.07|320.67|322.6|320.2|323.07|320.67|322.6|320.2|0
1649179650000|2022-04-05 17:27:30|322.45|320.05|322.6|320.2|322.6|320.2|322.45|320.05|0
1649179660000|2022-04-05 17:27:40|322.68|320.28|322.6|320.2|322.68|320.28|322.6|320.2|0
1649179670000|2022-04-05 17:27:50|322.45|320.05|322.6|320.2|322.6|320.2|322.29|319.89|0
1649179680000|2022-04-05 17:28:00|322.45|320.05|322.76|320.36|322.76|320.36|322.45|320.05|0
1649179690000|2022-04-05 17:28:10|322.6|320.2|322.6|320.2|322.6|320.2|322.6|320.2|0
1649179700000|2022-04-05 17:28:20|322.29|319.89|322.45|320.05|322.45|320.05|322.29|319.89|0
1649179710000|2022-04-05 17:28:30|322.6|320.2|322.45|320.05|322.6|320.2|322.45|320.05|0
1649179720000|2022-04-05 17:28:40|322.6|320.2|322.45|320.05|322.6|320.2|322.45|320.05|0
1649179730000|2022-04-05 17:28:50|322.6|320.2|322.76|320.36|322.76|320.36|322.6|320.2|0
1649179740000|2022-04-05 17:29:00|322.91|320.51|323.22|320.82|323.22|320.82|322.91|320.51|0
1649179750000|2022-04-05 17:29:10|323.38|320.98|323.38|320.98|323.38|320.98|323.38|320.98|0
1649179760000|2022-04-05 17:29:20|323.54|321.14|323.54|321.14|323.54|321.14|323.54|321.14|0
1649179770000|2022-04-05 17:29:30|323.69|321.29|323.85|321.45|324|321.6|323.69|321.29|0
1649179780000|2022-04-05 17:29:40|324|321.6|324|321.6|324|321.6|324|321.6|0
1649179790000|2022-04-05 17:29:50|323.85|321.45|323.38|320.98|323.85|321.45|323.38|320.98|0
1649179800000|2022-04-05 17:30:00|323.22|320.82|323.38|320.98|323.38|320.98|323.22|320.82|0
1649179810000|2022-04-05 17:30:10|324|321.6|324.16|321.76|324.16|321.76|323.85|321.45|0
1649179820000|2022-04-05 17:30:20|324.31|321.91|324.47|322.07|324.47|322.07|324.31|321.91|0
1649179830000|2022-04-05 17:30:30|324.31|321.91|324.31|321.91|324.31|321.91|324.31|321.91|0
1649179840000|2022-04-05 17:30:40|324.47|322.07|324.16|321.76|324.47|322.07|324.16|321.76|0
1649179850000|2022-04-05 17:30:50|324.31|321.91|324.31|321.91|324.31|321.91|324.16|321.76|0
1649179860000|2022-04-05 17:31:00|324.16|321.76|324.16|321.76|324.16|321.76|324|321.6|0
1649179870000|2022-04-05 17:31:10|324|321.6|324.31|321.91|324.31|321.91|324|321.6|0
1649179880000|2022-04-05 17:31:20|324.16|321.76|324.16|321.76|324.16|321.76|324.16|321.76|0
1649179890000|2022-04-05 17:31:30|324.31|321.91|324.16|321.76|324.47|322.07|324.16|321.76|0
1649179900000|2022-04-05 17:31:40|324.31|321.91|324.31|321.91|324.47|322.07|324.31|321.91|0
1649179910000|2022-04-05 17:31:50|324.47|322.07|324.47|322.07|324.47|322.07|324.31|321.91|0
1649179920000|2022-04-05 17:32:00|324.31|321.91|324.31|321.91|324.31|321.91|324.31|321.91|0
1649179930000|2022-04-05 17:32:10|324.47|322.07|324.31|321.91|324.47|322.07|324.31|321.91|0
1649179940000|2022-04-05 17:32:20|324.47|322.07|324.63|322.23|324.63|322.23|324.47|322.07|0
1649179950000|2022-04-05 17:32:30|324.47|322.07|324.63|322.23|324.63|322.23|324.47|322.07|0
1649179960000|2022-04-05 17:32:40|324.78|322.38|324.78|322.38|324.78|322.38|324.78|322.38|0
1649179970000|2022-04-05 17:32:50|324.71|322.31|324.47|322.07|324.71|322.31|324.47|322.07|0
1649179980000|2022-04-05 17:33:00|324.31|321.91|324|321.6|324.31|321.91|324|321.6|0
1649179990000|2022-04-05 17:33:10|324.47|322.07|324.47|322.07|324.47|322.07|324.31|321.91|0
1649180000000|2022-04-05 17:33:20|324.31|321.91|324.31|321.91|324.47|322.07|324.31|321.91|0
1649180010000|2022-04-05 17:33:30|324.47|322.07|324.47|322.07|324.47|322.07|324.31|321.91|0
1649180020000|2022-04-05 17:33:40|324.55|322.15|324.78|322.38|324.78|322.38|324.55|322.15|0
1649180030000|2022-04-05 17:33:50|324.63|322.23|324.78|322.38|324.78|322.38|324.63|322.23|0
1649180040000|2022-04-05 17:34:00|324.94|322.54|325.56|323.16|325.56|323.16|324.94|322.54|0
1649180050000|2022-04-05 17:34:10|325.41|323.01|325.56|323.16|325.56|323.16|325.41|323.01|0
1649180060000|2022-04-05 17:34:20|325.72|323.32|325.72|323.32|325.72|323.32|325.72|323.32|0
1649180070000|2022-04-05 17:34:30|325.88|323.48|326.03|323.63|326.03|323.63|325.88|323.48|0
1649180080000|2022-04-05 17:34:40|326.19|323.79|326.03|323.63|326.19|323.79|326.03|323.63|0
1649180090000|2022-04-05 17:34:50|325.87|323.47|325.72|323.32|325.87|323.47|325.72|323.32|0
1649180100000|2022-04-05 17:35:00|325.56|323.16|326.19|323.79|326.19|323.79|325.56|323.16|0
1649180110000|2022-04-05 17:35:10|326.03|323.63|326.34|323.94|326.34|323.94|326.03|323.63|0
1649180120000|2022-04-05 17:35:20|326.19|323.79|326.19|323.79|326.34|323.94|326.19|323.79|0
1649180130000|2022-04-05 17:35:30|326.03|323.63|326.03|323.63|326.03|323.63|326.03|323.63|0
1649180140000|2022-04-05 17:35:40|326.19|323.79|325.87|323.47|326.19|323.79|325.87|323.47|0
1649180150000|2022-04-05 17:35:50|325.72|323.32|325.87|323.47|325.87|323.47|325.56|323.16|0
1649180160000|2022-04-05 17:36:00|325.8|323.4|325.87|323.47|325.96|323.56|325.8|323.4|0
1649180170000|2022-04-05 17:36:10|325.72|323.32|325.72|323.32|325.87|323.47|325.72|323.32|0
1649180180000|2022-04-05 17:36:20|325.87|323.47|326.19|323.79|326.19|323.79|325.87|323.47|0
1649180190000|2022-04-05 17:36:30|326.5|324.1|326.5|324.1|326.5|324.1|326.5|324.1|0
1649180200000|2022-04-05 17:36:40|326.34|323.94|326.34|323.94|326.34|323.94|326.19|323.79|0
1649180210000|2022-04-05 17:36:50|326.5|324.1|326.5|324.1|326.66|324.26|326.5|324.1|0
1649180220000|2022-04-05 17:37:00|326.34|323.94|326.19|323.79|326.34|323.94|326.19|323.79|0
1649180230000|2022-04-05 17:37:10|326.11|323.71|326.03|323.63|326.19|323.79|326.03|323.63|0
1649180240000|2022-04-05 17:37:20|325.87|323.47|326.03|323.63|326.03|323.63|325.87|323.47|0
1649180250000|2022-04-05 17:37:30|326.19|323.79|326.5|324.1|326.5|324.1|326.19|323.79|0
1649180260000|2022-04-05 17:37:40|326.19|323.79|326.19|323.79|326.34|323.94|326.19|323.79|0
1649180270000|2022-04-05 17:37:50|326.34|323.94|326.03|323.63|326.34|323.94|326.03|323.63|0
1649180280000|2022-04-05 17:38:00|325.87|323.47|326.19|323.79|326.19|323.79|325.87|323.47|0
1649180290000|2022-04-05 17:38:10|326.03|323.63|325.87|323.47|326.03|323.63|325.87|323.47|0
1649180300000|2022-04-05 17:38:20|326.03|323.63|325.72|323.32|326.03|323.63|325.72|323.32|0
1649180310000|2022-04-05 17:38:30|325.87|323.47|326.19|323.79|326.34|323.94|325.87|323.47|0
1649180320000|2022-04-05 17:38:40|326.34|323.94|326.66|324.26|326.66|324.26|326.34|323.94|0
1649180330000|2022-04-05 17:38:50|326.5|324.1|326.66|324.26|326.66|324.26|326.5|324.1|0
1649180340000|2022-04-05 17:39:00|326.58|324.18|326.5|324.1|326.58|324.18|326.5|324.1|0
1649180350000|2022-04-05 17:39:10|326.58|324.18|326.5|324.1|326.58|324.18|326.5|324.1|0
1649180360000|2022-04-05 17:39:20|326.66|324.26|326.81|324.41|326.81|324.41|326.66|324.26|0
1649180370000|2022-04-05 17:39:30|326.66|324.26|326.34|323.94|326.66|324.26|326.34|323.94|0
1649180380000|2022-04-05 17:39:40|326.19|323.79|326.5|324.1|326.5|324.1|326.19|323.79|0
1649180390000|2022-04-05 17:39:50|326.66|324.26|326.66|324.26|326.81|324.41|326.66|324.26|0
1649180400000|2022-04-05 17:40:00|326.81|324.41|326.97|324.57|326.97|324.57|326.81|324.41|0
1649180410000|2022-04-05 17:40:10|327.13|324.73|327.13|324.73|327.13|324.73|327.13|324.73|0
1649180420000|2022-04-05 17:40:20|327.44|325.04|327.44|325.04|327.44|325.04|327.44|325.04|0
1649180430000|2022-04-05 17:40:30|327.28|324.88|327.6|325.2|327.6|325.2|327.28|324.88|0
1649180440000|2022-04-05 17:40:40|327.44|325.04|327.28|324.88|327.44|325.04|327.28|324.88|0
1649180450000|2022-04-05 17:40:50|327.44|325.04|327.44|325.04|327.44|325.04|327.44|325.04|0
1649180460000|2022-04-05 17:41:00|327.6|325.2|327.44|325.04|327.75|325.35|327.44|325.04|0
1649180470000|2022-04-05 17:41:10|327.6|325.2|327.6|325.2|327.6|325.2|327.44|325.04|0
1649180480000|2022-04-05 17:41:20|327.44|325.04|327.75|325.35|327.75|325.35|327.44|325.04|0
1649180490000|2022-04-05 17:41:30|327.6|325.2|327.75|325.35|327.75|325.35|327.6|325.2|0
1649180500000|2022-04-05 17:41:40|327.44|325.04|327.13|324.73|327.6|325.2|327.13|324.73|0
1649180510000|2022-04-05 17:41:50|326.97|324.57|327.44|325.04|327.44|325.04|326.97|324.57|0
1649180520000|2022-04-05 17:42:00|327.6|325.2|328.22|325.82|328.22|325.82|327.6|325.2|0
1649180530000|2022-04-05 17:42:10|328.38|325.98|328.38|325.98|328.38|325.98|328.38|325.98|0
1649180540000|2022-04-05 17:42:20|328.54|326.14|328.7|326.3|328.7|326.3|328.54|326.14|0
1649180550000|2022-04-05 17:42:30|328.38|325.98|328.22|325.82|328.38|325.98|328.22|325.82|0
1649180560000|2022-04-05 17:42:40|328.38|325.98|328.22|325.82|328.38|325.98|328.07|325.67|0
1649180570000|2022-04-05 17:42:50|328.38|325.98|328.22|325.82|328.38|325.98|328.22|325.82|0
1649180580000|2022-04-05 17:43:00|328.07|325.67|328.07|325.67|328.07|325.67|328.07|325.67|0
1649180590000|2022-04-05 17:43:10|328.22|325.82|327.91|325.51|328.22|325.82|327.91|325.51|0
1649180600000|2022-04-05 17:43:20|328.07|325.67|328.07|325.67|328.07|325.67|328.07|325.67|0
1649180610000|2022-04-05 17:43:30|328.22|325.82|328.38|325.98|328.38|325.98|328.07|325.67|0
1649180620000|2022-04-05 17:43:40|328.54|326.14|328.22|325.82|328.7|326.3|328.22|325.82|0
1649180630000|2022-04-05 17:43:50|328.38|325.98|328.69|326.29|328.69|326.29|328.38|325.98|0
1649180640000|2022-04-05 17:44:00|328.85|326.45|328.69|326.29|329.01|326.61|328.69|326.29|0
1649180650000|2022-04-05 17:44:10|328.85|326.45|328.69|326.29|328.85|326.45|328.69|326.29|0
1649180660000|2022-04-05 17:44:20|328.85|326.45|328.85|326.45|328.85|326.45|328.69|326.29|0
1649180670000|2022-04-05 17:44:30|328.93|326.53|329.01|326.61|329.01|326.61|328.93|326.53|0
1649180680000|2022-04-05 17:44:40|329.17|326.77|329.32|326.92|329.32|326.92|329.17|326.77|0
1649180690000|2022-04-05 17:44:50|329.48|327.08|329.64|327.24|329.64|327.24|329.48|327.08|0
1649180700000|2022-04-05 17:45:00|329.48|327.08|329.48|327.08|329.48|327.08|329.48|327.08|0
1649180710000|2022-04-05 17:45:10|329.32|326.92|329.17|326.77|329.32|326.92|329.17|326.77|0
1649180720000|2022-04-05 17:45:20|329.48|327.08|329.48|327.08|329.48|327.08|329.48|327.08|0
1649180730000|2022-04-05 17:45:30|329.8|327.4|329.8|327.4|329.8|327.4|329.64|327.24|0
1649180740000|2022-04-05 17:45:40|330.11|327.71|329.95|327.55|330.11|327.71|329.8|327.4|0
1649180750000|2022-04-05 17:45:50|329.8|327.4|330.11|327.71|330.11|327.71|329.8|327.4|0
1649180760000|2022-04-05 17:46:00|330.27|327.87|330.58|328.18|330.58|328.18|330.27|327.87|0
1649180770000|2022-04-05 17:46:10|330.9|328.5|330.9|328.5|331.06|328.66|330.9|328.5|0
1649180780000|2022-04-05 17:46:20|330.74|328.34|330.74|328.34|330.74|328.34|330.74|328.34|0
1649180790000|2022-04-05 17:46:30|330.9|328.5|331.06|328.66|331.06|328.66|330.9|328.5|0
1649180800000|2022-04-05 17:46:40|330.9|328.5|330.74|328.34|330.9|328.5|330.74|328.34|0
1649180820000|2022-04-05 17:47:00|330.58|328.18|330.58|328.18|330.58|328.18|330.58|328.18|0
1649180830000|2022-04-05 17:47:10|330.9|328.5|330.74|328.34|331.06|328.66|330.74|328.34|0
1649180840000|2022-04-05 17:47:20|330.58|328.18|330.27|327.87|330.58|328.18|330.27|327.87|0
1649180850000|2022-04-05 17:47:30|330.19|327.79|330.27|327.87|330.27|327.87|330.19|327.79|0
1649180860000|2022-04-05 17:47:40|330.11|327.71|330.27|327.87|330.27|327.87|330.11|327.71|0
1649180870000|2022-04-05 17:47:50|330.11|327.71|330.11|327.71|330.27|327.87|330.11|327.71|0
1649180880000|2022-04-05 17:48:00|330.27|327.87|330.58|328.18|330.58|328.18|330.27|327.87|0
1649180890000|2022-04-05 17:48:10|330.43|328.03|330.58|328.18|330.58|328.18|330.43|328.03|0
1649180900000|2022-04-05 17:48:20|330.43|328.03|330.43|328.03|330.58|328.18|330.43|328.03|0
1649180910000|2022-04-05 17:48:30|330.58|328.18|330.43|328.03|330.58|328.18|330.43|328.03|0
1649180920000|2022-04-05 17:48:40|330.58|328.18|330.74|328.34|330.74|328.34|330.58|328.18|0
1649180930000|2022-04-05 17:48:50|330.58|328.18|330.74|328.34|330.74|328.34|330.58|328.18|0
1649180940000|2022-04-05 17:49:00|330.58|328.18|330.58|328.18|330.58|328.18|330.58|328.18|0
1649180950000|2022-04-05 17:49:10|330.74|328.34|331.37|328.97|331.37|328.97|330.74|328.34|0
1649180960000|2022-04-05 17:49:20|331.3|328.9|331.3|328.9|331.3|328.9|331.3|328.9|0
1649180970000|2022-04-05 17:49:30|331.37|328.97|331.53|329.13|331.85|329.45|331.37|328.97|0
1649180980000|2022-04-05 17:49:40|331.37|328.97|331.37|328.97|331.37|328.97|331.37|328.97|0
1649180990000|2022-04-05 17:49:50|331.53|329.13|331.21|328.81|331.53|329.13|331.06|328.66|0
1649181000000|2022-04-05 17:50:00|331.53|329.13|331.85|329.45|331.85|329.45|331.53|329.13|0
1649181010000|2022-04-05 17:50:10|331.77|329.37|331.69|329.29|331.77|329.37|331.69|329.29|0
1649181020000|2022-04-05 17:50:20|331.85|329.45|331.69|329.29|331.85|329.45|331.69|329.29|0
1649181030000|2022-04-05 17:50:30|331.53|329.13|331.37|328.97|331.53|329.13|331.37|328.97|0
1649181040000|2022-04-05 17:50:40|331.53|329.13|331.53|329.13|331.53|329.13|331.53|329.13|0
1649181050000|2022-04-05 17:50:50|331.69|329.29|331.85|329.45|331.85|329.45|331.69|329.29|0
1649181060000|2022-04-05 17:51:00|331.69|329.29|331.61|329.21|331.69|329.29|331.61|329.21|0
1649181070000|2022-04-05 17:51:10|331.69|329.29|331.45|329.05|331.69|329.29|331.45|329.05|0
1649181080000|2022-04-05 17:51:20|331.37|328.97|331.37|328.97|331.37|328.97|331.21|328.81|0
1649181090000|2022-04-05 17:51:30|331.69|329.29|331.53|329.13|331.69|329.29|331.53|329.13|0
1649181100000|2022-04-05 17:51:40|331.37|328.97|331.37|328.97|331.37|328.97|331.37|328.97|0
1649181110000|2022-04-05 17:51:50|331.69|329.29|331.53|329.13|331.69|329.29|331.53|329.13|0
1649181120000|2022-04-05 17:52:00|332|329.6|332|329.6|332|329.6|331.85|329.45|0
1649181130000|2022-04-05 17:52:10|331.85|329.45|332|329.6|332|329.6|331.85|329.45|0
1649181140000|2022-04-05 17:52:20|331.85|329.45|331.77|329.37|331.85|329.45|331.77|329.37|0
1649181150000|2022-04-05 17:52:30|331.53|329.13|331.37|328.97|331.53|329.13|331.37|328.97|0
1649181160000|2022-04-05 17:52:40|331.69|329.29|331.53|329.13|331.69|329.29|331.53|329.13|0
1649181170000|2022-04-05 17:52:50|331.37|328.97|331.61|329.21|331.61|329.21|331.37|328.97|0
1649181180000|2022-04-05 17:53:00|331.69|329.29|331.37|328.97|331.69|329.29|331.37|328.97|0
1649181190000|2022-04-05 17:53:10|331.53|329.13|331.69|329.29|331.77|329.37|331.53|329.13|0
1649181200000|2022-04-05 17:53:20|331.85|329.45|332|329.6|332|329.6|331.85|329.45|0
1649181210000|2022-04-05 17:53:30|332.8|330.4|332.8|330.4|332.8|330.4|332.8|330.4|0
1649181220000|2022-04-05 17:53:40|332.95|330.55|333.59|331.19|333.59|331.19|332.8|330.4|0
1649181230000|2022-04-05 17:53:50|335.72|333.32|335.56|333.16|335.88|333.48|335.56|333.16|0
1649181240000|2022-04-05 17:54:00|335.4|333|335.56|333.16|335.72|333.32|335.4|333|0
1649181250000|2022-04-05 17:54:10|335.48|333.08|335.24|332.84|335.48|333.08|335.24|332.84|0
1649181260000|2022-04-05 17:54:20|335.48|333.08|334.93|332.53|335.48|333.08|334.93|332.53|0
1649181270000|2022-04-05 17:54:30|335.09|332.69|334.61|332.21|335.09|332.69|334.61|332.21|0
1649181280000|2022-04-05 17:54:40|334.3|331.9|334.77|332.37|334.77|332.37|334.3|331.9|0
1649181290000|2022-04-05 17:54:50|334.93|332.53|335.09|332.69|335.24|332.84|334.93|332.53|0
1649181300000|2022-04-05 17:55:00|334.93|332.53|335.4|333|335.56|333.16|334.93|332.53|0
1649181310000|2022-04-05 17:55:10|335.24|332.84|335.4|333|335.4|333|335.24|332.84|0
1649181320000|2022-04-05 17:55:20|335.24|332.84|335.24|332.84|335.24|332.84|335.24|332.84|0
1649181330000|2022-04-05 17:55:30|335.4|333|335.24|332.84|335.4|333|335.24|332.84|0
1649181340000|2022-04-05 17:55:40|335.4|333|335.17|332.77|335.4|333|335.09|332.69|0
1649181350000|2022-04-05 17:55:50|335.09|332.69|334.93|332.53|335.09|332.69|334.93|332.53|0
1649181360000|2022-04-05 17:56:00|334.77|332.37|334.77|332.37|334.77|332.37|334.61|332.21|0
1649181370000|2022-04-05 17:56:10|334.61|332.21|334.45|332.05|334.61|332.21|334.45|332.05|0
1649181380000|2022-04-05 17:56:20|334.3|331.9|334.3|331.9|334.3|331.9|334.3|331.9|0
1649181390000|2022-04-05 17:56:30|334.14|331.74|334.14|331.74|334.14|331.74|334.14|331.74|0
1649181400000|2022-04-05 17:56:40|334.3|331.9|333.82|331.42|334.3|331.9|333.82|331.42|0
1649181410000|2022-04-05 17:56:50|333.98|331.58|333.67|331.27|333.98|331.58|333.67|331.27|0
1649181420000|2022-04-05 17:57:00|333.51|331.11|333.51|331.11|333.67|331.27|333.51|331.11|0
1649181440000|2022-04-05 17:57:20|333.35|330.95|333.35|330.95|333.35|330.95|333.35|330.95|0
1649181450000|2022-04-05 17:57:30|333.19|330.79|333.19|330.79|333.35|330.95|333.19|330.79|0
1649181460000|2022-04-05 17:57:40|333.04|330.64|332.88|330.48|333.04|330.64|332.88|330.48|0
1649181470000|2022-04-05 17:57:50|332.72|330.32|332.72|330.32|332.72|330.32|332.72|330.32|0
1649181480000|2022-04-05 17:58:00|332.88|330.48|332.72|330.32|333.03|330.63|332.72|330.32|0
1649181490000|2022-04-05 17:58:10|332.64|330.24|332.72|330.32|332.72|330.32|332.64|330.24|0
1649181500000|2022-04-05 17:58:20|332.56|330.16|332.72|330.32|332.72|330.32|332.56|330.16|0
1649181520000|2022-04-05 17:58:40|332.88|330.48|332.88|330.48|332.88|330.48|332.88|330.48|0
1649181530000|2022-04-05 17:58:50|332.56|330.16|332.56|330.16|332.56|330.16|332.56|330.16|0
1649181540000|2022-04-05 17:59:00|332.72|330.32|332.88|330.48|332.88|330.48|332.72|330.32|0
1649181550000|2022-04-05 17:59:10|333.03|330.63|333.03|330.63|333.03|330.63|333.03|330.63|0
1649181560000|2022-04-05 17:59:20|333.35|330.95|333.51|331.11|333.51|331.11|333.35|330.95|0
1649181570000|2022-04-05 17:59:30|333.66|331.26|333.35|330.95|333.82|331.42|333.35|330.95|0
1649181580000|2022-04-05 17:59:40|333.51|331.11|333.51|331.11|333.51|331.11|333.51|331.11|0
1649181590000|2022-04-05 17:59:50|333.03|330.63|332.88|330.48|333.03|330.63|332.88|330.48|0
1649181600000|2022-04-05 18:00:00|333.03|330.63|333.51|331.11|333.51|331.11|333.03|330.63|0
1649181610000|2022-04-05 18:00:10|333.35|330.95|333.03|330.63|333.35|330.95|333.03|330.63|0
1649181620000|2022-04-05 18:00:20|332.88|330.48|332.49|330.09|332.88|330.48|332.49|330.09|0
1649181630000|2022-04-05 18:00:30|332.4|330|332.25|329.85|332.4|330|332.25|329.85|0
1649181640000|2022-04-05 18:00:40|332.09|329.69|332.25|329.85|332.25|329.85|332.09|329.69|0
1649181650000|2022-04-05 18:00:50|332.09|329.69|332.25|329.85|332.25|329.85|332.09|329.69|0
1649181660000|2022-04-05 18:01:00|332.4|330|332.72|330.32|332.88|330.48|332.4|330|0
1649181670000|2022-04-05 18:01:10|333.03|330.63|333.51|331.11|333.51|331.11|333.03|330.63|0
1649181680000|2022-04-05 18:01:20|333.35|330.95|333.35|330.95|333.35|330.95|333.35|330.95|0
1649181690000|2022-04-05 18:01:30|333.19|330.79|333.35|330.95|333.51|331.11|333.19|330.79|0
1649181700000|2022-04-05 18:01:40|333.51|331.11|333.82|331.42|333.82|331.42|333.51|331.11|0
1649181710000|2022-04-05 18:01:50|334.14|331.74|334.22|331.82|334.22|331.82|334.14|331.74|0
1649181720000|2022-04-05 18:02:00|334.45|332.05|334.45|332.05|334.45|332.05|334.29|331.89|0
1649181730000|2022-04-05 18:02:10|334.61|332.21|334.45|332.05|334.61|332.21|334.45|332.05|0
1649181740000|2022-04-05 18:02:20|334.61|332.21|334.69|332.29|334.69|332.29|334.61|332.21|0
1649181750000|2022-04-05 18:02:30|334.77|332.37|334.77|332.37|334.77|332.37|334.77|332.37|0
1649181770000|2022-04-05 18:02:50|334.14|331.74|334.14|331.74|334.29|331.89|334.14|331.74|0
1649181780000|2022-04-05 18:03:00|333.98|331.58|333.98|331.58|334.14|331.74|333.98|331.58|0
1649181790000|2022-04-05 18:03:10|333.82|331.42|333.82|331.42|333.98|331.58|333.82|331.42|0
1649181800000|2022-04-05 18:03:20|333.98|331.58|333.82|331.42|333.98|331.58|333.82|331.42|0
1649181810000|2022-04-05 18:03:30|333.98|331.58|333.98|331.58|333.98|331.58|333.82|331.42|0
1649181820000|2022-04-05 18:03:40|334.14|331.74|334.29|331.89|334.29|331.89|333.98|331.58|0
1649181830000|2022-04-05 18:03:50|333.98|331.58|333.98|331.58|333.98|331.58|333.98|331.58|0
1649181840000|2022-04-05 18:04:00|334.14|331.74|334.45|332.05|334.45|332.05|334.14|331.74|0
1649181860000|2022-04-05 18:04:20|334.61|332.21|334.77|332.37|334.77|332.37|334.61|332.21|0
1649181870000|2022-04-05 18:04:30|334.85|332.45|334.92|332.52|334.92|332.52|334.77|332.37|0
1649181880000|2022-04-05 18:04:40|335.08|332.68|334.61|332.21|335.08|332.68|334.61|332.21|0
1649181890000|2022-04-05 18:04:50|334.77|332.37|334.61|332.21|334.77|332.37|334.61|332.21|0
1649181900000|2022-04-05 18:05:00|334.45|332.05|334.77|332.37|334.77|332.37|334.45|332.05|0
1649181910000|2022-04-05 18:05:10|334.92|332.52|335.08|332.68|335.08|332.68|334.92|332.52|0
1649181920000|2022-04-05 18:05:20|334.92|332.52|335.08|332.68|335.08|332.68|334.92|332.52|0
1649181930000|2022-04-05 18:05:30|334.92|332.52|334.92|332.52|334.92|332.52|334.92|332.52|0
1649181940000|2022-04-05 18:05:40|335.08|332.68|335.08|332.68|335.24|332.84|334.92|332.52|0
1649181950000|2022-04-05 18:05:50|335.24|332.84|335.08|332.68|335.24|332.84|335.08|332.68|0
1649181960000|2022-04-05 18:06:00|334.92|332.52|334.45|332.05|334.92|332.52|334.45|332.05|0
1649181980000|2022-04-05 18:06:20|334.53|332.13|334.77|332.37|334.77|332.37|334.53|332.13|0
1649181990000|2022-04-05 18:06:30|335.08|332.68|335.24|332.84|335.4|333|335.08|332.68|0
1649182000000|2022-04-05 18:06:40|335.08|332.68|334.77|332.37|335.08|332.68|334.77|332.37|0
1649182010000|2022-04-05 18:06:50|334.92|332.52|335.01|332.61|335.08|332.68|334.92|332.52|0
1649182020000|2022-04-05 18:07:00|335.08|332.68|334.61|332.21|335.08|332.68|334.61|332.21|0
1649182030000|2022-04-05 18:07:10|334.77|332.37|334.29|331.89|334.77|332.37|334.29|331.89|0
1649182040000|2022-04-05 18:07:20|334.45|332.05|334.13|331.73|334.45|332.05|334.13|331.73|0
1649182050000|2022-04-05 18:07:30|333.98|331.58|333.98|331.58|333.98|331.58|333.98|331.58|0
1649182060000|2022-04-05 18:07:40|333.82|331.42|333.5|331.1|333.82|331.42|333.5|331.1|0
1649182070000|2022-04-05 18:07:50|333.66|331.26|333.98|331.58|333.98|331.58|333.66|331.26|0
1649182080000|2022-04-05 18:08:00|334.13|331.73|333.98|331.58|334.13|331.73|333.98|331.58|0
1649182090000|2022-04-05 18:08:10|334.06|331.66|334.13|331.73|334.13|331.73|333.98|331.58|0
1649182100000|2022-04-05 18:08:20|333.82|331.42|333.5|331.1|333.82|331.42|333.5|331.1|0
1649182110000|2022-04-05 18:08:30|333.66|331.26|333.66|331.26|333.66|331.26|333.66|331.26|0
1649182120000|2022-04-05 18:08:40|333.82|331.42|334.13|331.73|334.13|331.73|333.82|331.42|0
1649182130000|2022-04-05 18:08:50|334.45|332.05|334.61|332.21|334.61|332.21|334.29|331.89|0
1649182140000|2022-04-05 18:09:00|334.53|332.13|334.76|332.36|334.76|332.36|334.53|332.13|0
1649182150000|2022-04-05 18:09:10|335.08|332.68|334.92|332.52|335.08|332.68|334.92|332.52|0
1649182160000|2022-04-05 18:09:20|334.76|332.36|335.08|332.68|335.08|332.68|334.76|332.36|0
1649182170000|2022-04-05 18:09:30|334.92|332.52|334.76|332.36|334.92|332.52|334.76|332.36|0
1649182180000|2022-04-05 18:09:40|334.92|332.52|334.92|332.52|334.92|332.52|334.92|332.52|0
1649182190000|2022-04-05 18:09:50|334.76|332.36|334.92|332.52|334.92|332.52|334.69|332.29|0
1649182200000|2022-04-05 18:10:00|331.79|329.39|335.22|332.82|335.22|332.82|331.79|329.39|0
1649182210000|2022-04-05 18:10:10|335.15|332.75|335.22|332.82|335.22|332.82|335.06|332.66|0
1649182220000|2022-04-05 18:10:20|335.06|332.66|335.06|332.66|335.06|332.66|335.06|332.66|0
1649182230000|2022-04-05 18:10:30|335.22|332.82|335.22|332.82|335.38|332.98|335.22|332.82|0
1649182240000|2022-04-05 18:10:40|335.06|332.66|335.38|332.98|335.46|333.06|335.06|332.66|0
1649182250000|2022-04-05 18:10:50|335.46|333.06|335.54|333.14|335.54|333.14|335.38|332.98|0
1649182260000|2022-04-05 18:11:00|335.85|333.45|336.01|333.61|336.01|333.61|335.85|333.45|0
1649182270000|2022-04-05 18:11:10|335.85|333.45|335.22|332.82|335.85|333.45|335.22|332.82|0
1649182280000|2022-04-05 18:11:20|335.06|332.66|335.22|332.82|335.3|332.9|335.06|332.66|0
1649182290000|2022-04-05 18:11:30|335.15|332.75|334.91|332.51|335.15|332.75|334.91|332.51|0
1649182300000|2022-04-05 18:11:40|334.75|332.35|334.28|331.88|334.75|332.35|334.28|331.88|0
1649182310000|2022-04-05 18:11:50|334.43|332.03|334.28|331.88|334.43|332.03|334.28|331.88|0
1649182320000|2022-04-05 18:12:00|334.12|331.72|333.65|331.25|334.12|331.72|333.65|331.25|0
1649182330000|2022-04-05 18:12:10|333.8|331.4|334.28|331.88|334.43|332.03|333.8|331.4|0
1649182340000|2022-04-05 18:12:20|334.12|331.72|334.12|331.72|334.12|331.72|334.12|331.72|0
1649182350000|2022-04-05 18:12:30|334.28|331.88|334.28|331.88|334.28|331.88|334.28|331.88|0
1649182360000|2022-04-05 18:12:40|334.12|331.72|334.43|332.03|334.43|332.03|334.12|331.72|0
1649182370000|2022-04-05 18:12:50|334.59|332.19|334.59|332.19|334.75|332.35|334.59|332.19|0
1649182380000|2022-04-05 18:13:00|334.75|332.35|334.75|332.35|334.91|332.51|334.75|332.35|0
1649182390000|2022-04-05 18:13:10|334.59|332.19|334.36|331.96|334.59|332.19|334.28|331.88|0
1649182400000|2022-04-05 18:13:20|334.59|332.19|334.59|332.19|334.59|332.19|334.43|332.03|0
1649182410000|2022-04-05 18:13:30|334.51|332.11|334.59|332.19|334.59|332.19|334.51|332.11|0
1649182420000|2022-04-05 18:13:40|334.43|332.03|334.43|332.03|334.43|332.03|334.43|332.03|0
1649182430000|2022-04-05 18:13:50|334.28|331.88|334.12|331.72|334.28|331.88|334.12|331.72|0
1649182440000|2022-04-05 18:14:00|334.43|332.03|334.59|332.19|334.75|332.35|334.43|332.03|0
1649182450000|2022-04-05 18:14:10|334.51|332.11|334.43|332.03|334.51|332.11|334.43|332.03|0
1649182460000|2022-04-05 18:14:20|334.51|332.11|334.43|332.03|334.59|332.19|334.43|332.03|0
1649182470000|2022-04-05 18:14:30|334.27|331.87|334.27|331.87|334.43|332.03|334.27|331.87|0
1649182480000|2022-04-05 18:14:40|334.12|331.72|334.51|332.11|334.51|332.11|334.12|331.72|0
1649182490000|2022-04-05 18:14:50|334.59|332.19|334.43|332.03|334.59|332.19|334.27|331.87|0
1649182500000|2022-04-05 18:15:00|334.59|332.19|334.91|332.51|334.91|332.51|334.59|332.19|0
1649182510000|2022-04-05 18:15:10|334.59|332.19|334.59|332.19|334.75|332.35|334.59|332.19|0
1649182520000|2022-04-05 18:15:20|334.75|332.35|334.27|331.87|334.75|332.35|334.27|331.87|0
1649182530000|2022-04-05 18:15:30|334.43|332.03|334.59|332.19|334.75|332.35|334.43|332.03|0
1649182540000|2022-04-05 18:15:40|334.43|332.03|334.59|332.19|334.59|332.19|334.43|332.03|0
1649182550000|2022-04-05 18:15:50|334.75|332.35|334.59|332.19|334.9|332.5|334.59|332.19|0
1649182560000|2022-04-05 18:16:00|334.43|332.03|334.59|332.19|334.59|332.19|334.43|332.03|0
1649182570000|2022-04-05 18:16:10|334.51|332.11|334.43|332.03|334.59|332.19|334.43|332.03|0
1649182580000|2022-04-05 18:16:20|334.59|332.19|335.06|332.66|335.06|332.66|334.59|332.19|0
1649182590000|2022-04-05 18:16:30|335.38|332.98|335.38|332.98|335.38|332.98|335.38|332.98|0
1649182600000|2022-04-05 18:16:40|335.06|332.66|334.75|332.35|335.06|332.66|334.75|332.35|0
1649182610000|2022-04-05 18:16:50|334.9|332.5|334.75|332.35|334.9|332.5|334.75|332.35|0
1649182620000|2022-04-05 18:17:00|334.43|332.03|334.43|332.03|334.51|332.11|334.43|332.03|0
1649182630000|2022-04-05 18:17:10|334.27|331.87|334.12|331.72|334.27|331.87|334.12|331.72|0
1649182640000|2022-04-05 18:17:20|333.8|331.4|334.12|331.72|334.12|331.72|333.8|331.4|0
1649182650000|2022-04-05 18:17:30|333.8|331.4|333.8|331.4|333.96|331.56|333.8|331.4|0
1649182660000|2022-04-05 18:17:40|333.96|331.56|333.96|331.56|334.12|331.72|333.88|331.48|0
1649182670000|2022-04-05 18:17:50|333.8|331.4|333.64|331.24|333.8|331.4|333.64|331.24|0
1649182680000|2022-04-05 18:18:00|333.49|331.09|333.8|331.4|333.8|331.4|333.49|331.09|0
1649182690000|2022-04-05 18:18:10|333.96|331.56|333.17|330.77|333.96|331.56|333.17|330.77|0
1649182700000|2022-04-05 18:18:20|333.01|330.61|332.54|330.14|333.01|330.61|332.54|330.14|0
1649182710000|2022-04-05 18:18:30|332.7|330.3|332.07|329.67|332.7|330.3|332.07|329.67|0
1649182720000|2022-04-05 18:18:40|332.39|329.99|332.39|329.99|332.54|330.14|332.39|329.99|0
1649182730000|2022-04-05 18:18:50|332.23|329.83|332.7|330.3|332.7|330.3|332.23|329.83|0
1649182740000|2022-04-05 18:19:00|332.54|330.14|333.01|330.61|333.01|330.61|332.54|330.14|0
1649182750000|2022-04-05 18:19:10|332.86|330.46|332.86|330.46|332.86|330.46|332.7|330.3|0
1649182760000|2022-04-05 18:19:20|333.01|330.61|333.01|330.61|333.01|330.61|333.01|330.61|0
1649182770000|2022-04-05 18:19:30|332.86|330.46|332.39|329.99|332.86|330.46|332.39|329.99|0
1649182780000|2022-04-05 18:19:40|332.23|329.83|331.76|329.36|332.23|329.83|331.76|329.36|0
1649182790000|2022-04-05 18:19:50|331.6|329.2|331.6|329.2|331.68|329.28|331.6|329.2|0
1649182800000|2022-04-05 18:20:00|331.44|329.04|331.13|328.73|331.44|329.04|331.13|328.73|0
1649182810000|2022-04-05 18:20:10|331.29|328.89|331.13|328.73|331.29|328.89|331.13|328.73|0
1649182820000|2022-04-05 18:20:20|330.66|328.26|330.97|328.57|330.97|328.57|330.66|328.26|0
1649182830000|2022-04-05 18:20:30|330.66|328.26|330.66|328.26|330.82|328.42|330.66|328.26|0
1649182840000|2022-04-05 18:20:40|330.82|328.42|330.97|328.57|330.97|328.57|330.66|328.26|0
1649182850000|2022-04-05 18:20:50|331.29|328.89|331.6|329.2|331.6|329.2|331.13|328.73|0
1649182860000|2022-04-05 18:21:00|331.44|329.04|331.13|328.73|331.6|329.2|331.13|328.73|0
1649182870000|2022-04-05 18:21:10|330.82|328.42|330.82|328.42|330.82|328.42|330.5|328.1|0
1649182880000|2022-04-05 18:21:20|330.97|328.57|331.13|328.73|331.13|328.73|330.97|328.57|0
1649182890000|2022-04-05 18:21:30|331.29|328.89|331.29|328.89|331.29|328.89|331.29|328.89|0
1649182900000|2022-04-05 18:21:40|331.44|329.04|331.6|329.2|331.6|329.2|331.44|329.04|0
1649182910000|2022-04-05 18:21:50|331.76|329.36|331.76|329.36|331.76|329.36|331.76|329.36|0
1649182920000|2022-04-05 18:22:00|331.91|329.51|331.91|329.51|332.23|329.83|331.91|329.51|0
1649182930000|2022-04-05 18:22:10|331.6|329.2|331.29|328.89|331.6|329.2|331.13|328.73|0
1649182940000|2022-04-05 18:22:20|331.44|329.04|331.6|329.2|331.6|329.2|331.29|328.89|0
1649182950000|2022-04-05 18:22:30|331.76|329.36|331.6|329.2|331.76|329.36|331.6|329.2|0
1649182960000|2022-04-05 18:22:40|331.53|329.13|331.53|329.13|331.6|329.2|331.44|329.04|0
1649182970000|2022-04-05 18:22:50|331.76|329.36|331.76|329.36|331.76|329.36|331.6|329.2|0
1649182980000|2022-04-05 18:23:00|332.23|329.83|332.86|330.46|333.01|330.61|332.23|329.83|0
1649182990000|2022-04-05 18:23:10|332.7|330.3|332.7|330.3|332.7|330.3|332.54|330.14|0
1649183000000|2022-04-05 18:23:20|332.86|330.46|332.86|330.46|332.86|330.46|332.86|330.46|0
1649183010000|2022-04-05 18:23:30|332.94|330.54|332.7|330.3|332.94|330.54|332.7|330.3|0
1649183020000|2022-04-05 18:23:40|332.54|330.14|332.54|330.14|332.54|330.14|332.23|329.83|0
1649183030000|2022-04-05 18:23:50|332.47|330.07|332.38|329.98|332.47|330.07|332.38|329.98|0
1649183040000|2022-04-05 18:24:00|332.62|330.22|332.78|330.38|332.78|330.38|332.62|330.22|0
1649183050000|2022-04-05 18:24:10|332.54|330.14|332.54|330.14|332.86|330.46|332.54|330.14|0
1649183060000|2022-04-05 18:24:20|332.38|329.98|332.38|329.98|332.38|329.98|332.23|329.83|0
1649183070000|2022-04-05 18:24:30|332.23|329.83|332.23|329.83|332.23|329.83|332.07|329.67|0
1649183080000|2022-04-05 18:24:40|332.07|329.67|331.91|329.51|332.23|329.83|331.91|329.51|0
1649183090000|2022-04-05 18:24:50|332.07|329.67|332.07|329.67|332.23|329.83|332.07|329.67|0
1649183100000|2022-04-05 18:25:00|331.91|329.51|331.91|329.51|331.91|329.51|331.91|329.51|0
1649183110000|2022-04-05 18:25:10|331.84|329.44|331.13|328.73|331.84|329.44|331.13|328.73|0
1649183120000|2022-04-05 18:25:20|331.29|328.89|331.29|328.89|331.29|328.89|331.13|328.73|0
1649183130000|2022-04-05 18:25:30|331.37|328.97|332.07|329.67|332.07|329.67|331.37|328.97|0
1649183140000|2022-04-05 18:25:40|331.91|329.51|331.76|329.36|331.91|329.51|331.6|329.2|0
1649183150000|2022-04-05 18:25:50|331.6|329.2|331.6|329.2|331.6|329.2|331.6|329.2|0
1649183160000|2022-04-05 18:26:00|331.44|329.04|331.44|329.04|331.6|329.2|331.44|329.04|0
1649183170000|2022-04-05 18:26:10|331.6|329.2|331.91|329.51|331.91|329.51|331.6|329.2|0
1649183180000|2022-04-05 18:26:20|332.23|329.83|332.38|329.98|332.38|329.98|332.23|329.83|0
1649183190000|2022-04-05 18:26:30|332.23|329.83|332.23|329.83|332.31|329.91|332.23|329.83|0
1649183200000|2022-04-05 18:26:40|332.38|329.98|332.23|329.83|332.38|329.98|332.23|329.83|0
1649183210000|2022-04-05 18:26:50|332.31|329.91|332.54|330.14|332.54|330.14|332.23|329.83|0
1649183220000|2022-04-05 18:27:00|332.23|329.83|331.99|329.59|332.23|329.83|331.91|329.51|0
1649183230000|2022-04-05 18:27:10|332.15|329.75|331.91|329.51|332.15|329.75|331.91|329.51|0
1649183240000|2022-04-05 18:27:20|331.68|329.28|331.6|329.2|331.76|329.36|331.6|329.2|0
1649183250000|2022-04-05 18:27:30|331.84|329.44|331.91|329.51|331.91|329.51|331.84|329.44|0
1649183260000|2022-04-05 18:27:40|331.76|329.36|331.6|329.2|331.76|329.36|331.6|329.2|0
1649183270000|2022-04-05 18:27:50|331.44|329.04|331.28|328.88|331.44|329.04|331.13|328.73|0
1649183280000|2022-04-05 18:28:00|331.44|329.04|331.13|328.73|331.44|329.04|331.13|328.73|0
1649183290000|2022-04-05 18:28:10|331.28|328.88|332.07|329.67|332.07|329.67|331.28|328.88|0
1649183300000|2022-04-05 18:28:20|331.84|329.44|331.6|329.2|331.91|329.51|331.6|329.2|0
1649183310000|2022-04-05 18:28:30|331.75|329.35|331.75|329.35|331.75|329.35|331.6|329.2|0
1649183320000|2022-04-05 18:28:40|331.91|329.51|333.01|330.61|333.01|330.61|331.91|329.51|0
1649183330000|2022-04-05 18:28:50|332.85|330.45|333.01|330.61|333.01|330.61|332.85|330.45|0
1649183340000|2022-04-05 18:29:00|333.09|330.69|333.64|331.24|333.64|331.24|333.09|330.69|0
1649183350000|2022-04-05 18:29:10|333.48|331.08|333.64|331.24|333.64|331.24|333.48|331.08|0
1649183360000|2022-04-05 18:29:20|333.8|331.4|334.27|331.87|334.27|331.87|333.8|331.4|0
1649183370000|2022-04-05 18:29:30|334.19|331.79|333.95|331.55|334.19|331.79|333.95|331.55|0
1649183380000|2022-04-05 18:29:40|333.8|331.4|333.95|331.55|333.95|331.55|333.8|331.4|0
1649183390000|2022-04-05 18:29:50|333.8|331.4|333.95|331.55|333.95|331.55|333.8|331.4|0
1649183400000|2022-04-05 18:30:00|333.8|331.4|333.64|331.24|333.95|331.55|333.64|331.24|0
1649183410000|2022-04-05 18:30:10|333.8|331.4|333.95|331.55|333.95|331.55|333.8|331.4|0
1649183420000|2022-04-05 18:30:20|334.11|331.71|334.27|331.87|334.27|331.87|333.95|331.55|0
1649183430000|2022-04-05 18:30:30|334.43|332.03|334.11|331.71|334.43|332.03|334.11|331.71|0
1649183440000|2022-04-05 18:30:40|334.27|331.87|334.11|331.71|334.27|331.87|334.11|331.71|0
1649183450000|2022-04-05 18:30:50|334.27|331.87|334.43|332.03|334.43|332.03|334.27|331.87|0
1649183460000|2022-04-05 18:31:00|334.27|331.87|334.43|332.03|334.43|332.03|334.11|331.71|0
1649183480000|2022-04-05 18:31:20|334.27|331.87|334.27|331.87|334.27|331.87|334.11|331.71|0
1649183490000|2022-04-05 18:31:30|334.43|332.03|334.27|331.87|334.58|332.18|334.27|331.87|0
1649183500000|2022-04-05 18:31:40|334.43|332.03|334.51|332.11|334.51|332.11|334.27|331.87|0
1649183510000|2022-04-05 18:31:50|334.58|332.18|334.43|332.03|334.58|332.18|334.43|332.03|0
1649183520000|2022-04-05 18:32:00|333.8|331.4|334.35|331.95|334.35|331.95|333.64|331.24|0
1649183530000|2022-04-05 18:32:10|334.11|331.71|334.11|331.71|334.11|331.71|333.95|331.55|0
1649183540000|2022-04-05 18:32:20|334.27|331.87|334.27|331.87|334.27|331.87|334.11|331.71|0
1649183550000|2022-04-05 18:32:30|334.11|331.71|334.11|331.71|334.27|331.87|334.11|331.71|0
1649183560000|2022-04-05 18:32:40|334.19|331.79|334.58|332.18|334.58|332.18|334.19|331.79|0
1649183570000|2022-04-05 18:32:50|335.06|332.66|334.9|332.5|335.06|332.66|334.74|332.34|0
1649183580000|2022-04-05 18:33:00|334.42|332.02|334.58|332.18|334.74|332.34|334.42|332.02|0
1649183590000|2022-04-05 18:33:10|334.42|332.02|334.58|332.18|334.58|332.18|334.42|332.02|0
1649183600000|2022-04-05 18:33:20|334.42|332.02|334.42|332.02|334.42|332.02|334.27|331.87|0
1649183610000|2022-04-05 18:33:30|334.27|331.87|333.95|331.55|334.27|331.87|333.95|331.55|0
1649183620000|2022-04-05 18:33:40|334.11|331.71|334.27|331.87|334.27|331.87|334.11|331.71|0
1649183630000|2022-04-05 18:33:50|334.11|331.71|334.58|332.18|334.58|332.18|333.95|331.55|0
1649183640000|2022-04-05 18:34:00|334.9|332.5|334.9|332.5|334.9|332.5|334.74|332.34|0
1649183650000|2022-04-05 18:34:10|335.05|332.65|335.05|332.65|335.05|332.65|335.05|332.65|0
1649183660000|2022-04-05 18:34:20|335.21|332.81|334.9|332.5|335.21|332.81|334.74|332.34|0
1649183670000|2022-04-05 18:34:30|334.74|332.34|334.74|332.34|334.74|332.34|334.58|332.18|0
1649183680000|2022-04-05 18:34:40|334.9|332.5|334.98|332.58|335.05|332.65|334.9|332.5|0
1649183690000|2022-04-05 18:34:50|334.9|332.5|334.9|332.5|334.9|332.5|334.9|332.5|0
1649183700000|2022-04-05 18:35:00|334.74|332.34|334.74|332.34|334.74|332.34|334.74|332.34|0
1649183710000|2022-04-05 18:35:10|334.82|332.42|334.9|332.5|334.9|332.5|334.82|332.42|0
1649183720000|2022-04-05 18:35:20|334.74|332.34|335.05|332.65|335.05|332.65|334.74|332.34|0
1649183730000|2022-04-05 18:35:30|334.9|332.5|334.42|332.02|334.9|332.5|334.42|332.02|0
1649183740000|2022-04-05 18:35:40|334.27|331.87|334.27|331.87|334.42|332.02|334.27|331.87|0
1649183750000|2022-04-05 18:35:50|334.11|331.71|333.64|331.24|334.11|331.71|333.64|331.24|0
1649183760000|2022-04-05 18:36:00|333.48|331.08|333.64|331.24|333.64|331.24|333.48|331.08|0
1649183770000|2022-04-05 18:36:10|333.16|330.76|333.16|330.76|333.16|330.76|333.01|330.61|0
1649183780000|2022-04-05 18:36:20|333.01|330.61|333.01|330.61|333.01|330.61|333.01|330.61|0
1649183790000|2022-04-05 18:36:30|332.93|330.53|333.01|330.61|333.16|330.76|332.93|330.53|0
1649183800000|2022-04-05 18:36:40|332.85|330.45|332.85|330.45|332.85|330.45|332.85|330.45|0
1649183820000|2022-04-05 18:37:00|333.01|330.61|333.32|330.92|333.32|330.92|333.01|330.61|0
1649183830000|2022-04-05 18:37:10|333.16|330.76|333.16|330.76|333.16|330.76|333.09|330.69|0
1649183840000|2022-04-05 18:37:20|333.32|330.92|333.32|330.92|333.32|330.92|333.32|330.92|0
1649183850000|2022-04-05 18:37:30|333.16|330.76|333.16|330.76|333.16|330.76|333.09|330.69|0
1649183860000|2022-04-05 18:37:40|333.25|330.85|333.64|331.24|333.64|331.24|333.25|330.85|0
1649183870000|2022-04-05 18:37:50|333.79|331.39|334.27|331.87|334.27|331.87|333.79|331.39|0
1649183880000|2022-04-05 18:38:00|334.11|331.71|334.27|331.87|334.27|331.87|334.11|331.71|0
1649183890000|2022-04-05 18:38:10|334.42|332.02|334.27|331.87|334.42|332.02|334.27|331.87|0
1649183900000|2022-04-05 18:38:20|334.26|331.86|334.42|332.02|334.42|332.02|334.26|331.86|0
1649183910000|2022-04-05 18:38:30|334.58|332.18|334.42|332.02|334.58|332.18|334.42|332.02|0
1649183920000|2022-04-05 18:38:40|334.58|332.18|334.11|331.71|334.58|332.18|334.11|331.71|0
1649183930000|2022-04-05 18:38:50|334.42|332.02|334.26|331.86|334.42|332.02|334.26|331.86|0
1649183940000|2022-04-05 18:39:00|334.58|332.18|334.58|332.18|334.9|332.5|334.58|332.18|0
1649183950000|2022-04-05 18:39:10|334.74|332.34|334.58|332.18|334.74|332.34|334.42|332.02|0
1649183960000|2022-04-05 18:39:20|334.74|332.34|334.82|332.42|334.82|332.42|334.74|332.34|0
1649183970000|2022-04-05 18:39:30|335.61|333.21|335.68|333.28|335.68|333.28|335.61|333.21|0
1649183980000|2022-04-05 18:39:40|336|333.6|336.47|334.07|336.47|334.07|336|333.6|0
1649183990000|2022-04-05 18:39:50|336|333.6|336|333.6|336.16|333.76|336|333.6|0
1649184000000|2022-04-05 18:40:00|335.84|333.44|336.32|333.92|336.32|333.92|335.84|333.44|0
1649184010000|2022-04-05 18:40:10|336.47|334.07|336.63|334.23|336.63|334.23|336.47|334.07|0
1649184020000|2022-04-05 18:40:20|336.32|333.92|336|333.6|336.32|333.92|336|333.6|0
1649184030000|2022-04-05 18:40:30|335.68|333.28|335.37|332.97|335.68|333.28|335.37|332.97|0
1649184040000|2022-04-05 18:40:40|335.53|333.13|335.84|333.44|335.84|333.44|335.53|333.13|0
1649184050000|2022-04-05 18:40:50|335.53|333.13|335.84|333.44|335.84|333.44|335.53|333.13|0
1649184060000|2022-04-05 18:41:00|336|333.6|335.84|333.44|336|333.6|335.68|333.28|0
1649184070000|2022-04-05 18:41:10|335.68|333.28|335.53|333.13|335.68|333.28|335.37|332.97|0
1649184080000|2022-04-05 18:41:20|335.68|333.28|335.37|332.97|335.68|333.28|335.37|332.97|0
1649184090000|2022-04-05 18:41:30|335.29|332.89|335.37|332.97|335.37|332.97|335.21|332.81|0
1649184100000|2022-04-05 18:41:40|335.21|332.81|335.21|332.81|335.21|332.81|335.05|332.65|0
1649184110000|2022-04-05 18:41:50|335.37|332.97|335.37|332.97|335.37|332.97|335.37|332.97|0
1649184120000|2022-04-05 18:42:00|335.21|332.81|334.98|332.58|335.21|332.81|334.98|332.58|0
1649184130000|2022-04-05 18:42:10|334.89|332.49|334.74|332.34|334.89|332.49|334.74|332.34|0
1649184140000|2022-04-05 18:42:20|334.42|332.02|334.26|331.86|334.42|332.02|334.26|331.86|0
1649184150000|2022-04-05 18:42:30|334.11|331.71|334.26|331.86|334.26|331.86|334.11|331.71|0
1649184160000|2022-04-05 18:42:40|334.58|332.18|334.58|332.18|334.74|332.34|334.42|332.02|0
1649184170000|2022-04-05 18:42:50|334.42|332.02|334.42|332.02|334.42|332.02|334.42|332.02|0
1649184180000|2022-04-05 18:43:00|334.11|331.71|333.95|331.55|334.11|331.71|333.79|331.39|0
1649184190000|2022-04-05 18:43:10|333.79|331.39|333.72|331.32|333.79|331.39|333.72|331.32|0
1649184200000|2022-04-05 18:43:20|333.32|330.92|333|330.6|333.32|330.92|333|330.6|0
1649184210000|2022-04-05 18:43:30|333.16|330.76|333.16|330.76|333.16|330.76|333|330.6|0
1649184220000|2022-04-05 18:43:40|333.32|330.92|333.32|330.92|333.32|330.92|333.32|330.92|0
1649184230000|2022-04-05 18:43:50|333.48|331.08|333.63|331.23|333.63|331.23|333.48|331.08|0
1649184240000|2022-04-05 18:44:00|333.48|331.08|333.63|331.23|333.63|331.23|333.16|330.76|0
1649184250000|2022-04-05 18:44:10|333.32|330.92|333.32|330.92|333.32|330.92|333.32|330.92|0
1649184260000|2022-04-05 18:44:20|333.16|330.76|333.32|330.92|333.48|331.08|333.16|330.76|0
1649184270000|2022-04-05 18:44:30|333.16|330.76|333|330.6|333.16|330.76|333|330.6|0
1649184280000|2022-04-05 18:44:40|333.16|330.76|332.85|330.45|333.16|330.76|332.69|330.29|0
1649184290000|2022-04-05 18:44:50|333|330.6|333|330.6|333.16|330.76|333|330.6|0
1649184300000|2022-04-05 18:45:00|333.32|330.92|333|330.6|333.32|330.92|333|330.6|0
1649184310000|2022-04-05 18:45:10|332.85|330.45|332.69|330.29|332.85|330.45|332.69|330.29|0
1649184330000|2022-04-05 18:45:30|332.85|330.45|333|330.6|333|330.6|332.69|330.29|0
1649184340000|2022-04-05 18:45:40|332.85|330.45|332.85|330.45|332.85|330.45|332.85|330.45|0
1649184350000|2022-04-05 18:45:50|333|330.6|333.16|330.76|333.16|330.76|333|330.6|0
1649184360000|2022-04-05 18:46:00|333.32|330.92|333.32|330.92|333.32|330.92|333.16|330.76|0
1649184370000|2022-04-05 18:46:10|333.47|331.07|334.1|331.7|334.1|331.7|333.47|331.07|0
1649184380000|2022-04-05 18:46:20|333.79|331.39|333.79|331.39|333.95|331.55|333.79|331.39|0
1649184390000|2022-04-05 18:46:30|333.63|331.23|333.47|331.07|333.63|331.23|333.47|331.07|0
1649184400000|2022-04-05 18:46:40|333.32|330.92|332.53|330.13|333.32|330.92|332.53|330.13|0
1649184410000|2022-04-05 18:46:50|332.69|330.29|332.37|329.97|332.69|330.29|332.37|329.97|0
1649184420000|2022-04-05 18:47:00|332.53|330.13|332.69|330.29|332.69|330.29|332.22|329.82|0
1649184430000|2022-04-05 18:47:10|332.85|330.45|333.32|330.92|333.32|330.92|332.85|330.45|0
1649184440000|2022-04-05 18:47:20|333.16|330.76|332.53|330.13|333.16|330.76|332.37|329.97|0
1649184450000|2022-04-05 18:47:30|333.16|330.76|333.32|330.92|333.32|330.92|333.16|330.76|0
1649184460000|2022-04-05 18:47:40|333.24|330.84|333.47|331.07|333.47|331.07|333.24|330.84|0
1649184470000|2022-04-05 18:47:50|333.79|331.39|334.42|332.02|334.5|332.1|333.79|331.39|0
1649184480000|2022-04-05 18:48:00|334.26|331.86|334.58|332.18|334.58|332.18|334.26|331.86|0
1649184490000|2022-04-05 18:48:10|334.42|332.02|334.58|332.18|334.58|332.18|334.42|332.02|0
1649184500000|2022-04-05 18:48:20|334.89|332.49|335.05|332.65|335.05|332.65|334.89|332.49|0
1649184510000|2022-04-05 18:48:30|335.36|332.96|335.13|332.73|335.52|333.12|335.13|332.73|0
1649184520000|2022-04-05 18:48:40|335.21|332.81|335.05|332.65|335.36|332.96|335.05|332.65|0
1649184530000|2022-04-05 18:48:50|334.73|332.33|334.89|332.49|335.05|332.65|334.73|332.33|0
1649184540000|2022-04-05 18:49:00|334.73|332.33|334.42|332.02|334.73|332.33|334.42|332.02|0
1649184550000|2022-04-05 18:49:10|334.26|331.86|334.26|331.86|334.42|332.02|334.18|331.78|0
1649184560000|2022-04-05 18:49:20|334.1|331.7|333.95|331.55|334.1|331.7|333.95|331.55|0
1649184570000|2022-04-05 18:49:30|333.79|331.39|333.87|331.47|333.87|331.47|333.79|331.39|0
1649184580000|2022-04-05 18:49:40|333.95|331.55|334.1|331.7|334.1|331.7|333.95|331.55|0
1649184590000|2022-04-05 18:49:50|334.26|331.86|333.95|331.55|334.26|331.86|333.95|331.55|0
1649184600000|2022-04-05 18:50:00|333.79|331.39|333.47|331.07|333.95|331.55|333.47|331.07|0
1649184610000|2022-04-05 18:50:10|333.55|331.15|333.47|331.07|333.55|331.15|333.47|331.07|0
1649184620000|2022-04-05 18:50:20|333.32|330.92|333.16|330.76|333.47|331.07|333.16|330.76|0
1649184630000|2022-04-05 18:50:30|333|330.6|332.69|330.29|333|330.6|332.69|330.29|0
1649184640000|2022-04-05 18:50:40|332.53|330.13|333|330.6|333|330.6|332.53|330.13|0
1649184650000|2022-04-05 18:50:50|332.84|330.44|332.69|330.29|332.84|330.44|332.69|330.29|0
1649184660000|2022-04-05 18:51:00|333|330.6|332.84|330.44|333|330.6|332.84|330.44|0
1649184670000|2022-04-05 18:51:10|333|330.6|333.4|331|333.4|331|332.69|330.29|0
1649184680000|2022-04-05 18:51:20|333.32|330.92|333.71|331.31|333.71|331.31|333.32|330.92|0
1649184690000|2022-04-05 18:51:30|333.94|331.54|333.94|331.54|333.94|331.54|333.79|331.39|0
1649184700000|2022-04-05 18:51:40|333.79|331.39|334.1|331.7|334.1|331.7|333.79|331.39|0
1649184710000|2022-04-05 18:51:50|333.94|331.54|334.1|331.7|334.1|331.7|333.94|331.54|0
1649184720000|2022-04-05 18:52:00|334.26|331.86|334.1|331.7|334.34|331.94|334.1|331.7|0
1649184730000|2022-04-05 18:52:10|333.47|331.07|333.31|330.91|333.63|331.23|333.31|330.91|0
1649184740000|2022-04-05 18:52:20|333.47|331.07|333.4|331|333.47|331.07|333.4|331|0
1649184750000|2022-04-05 18:52:30|333.16|330.76|333.31|330.91|333.31|330.91|333|330.6|0
1649184760000|2022-04-05 18:52:40|333.47|331.07|333.31|330.91|333.47|331.07|333.31|330.91|0
1649184770000|2022-04-05 18:52:50|333.47|331.07|333.63|331.23|333.63|331.23|333.47|331.07|0
1649184780000|2022-04-05 18:53:00|333.79|331.39|334.1|331.7|334.1|331.7|333.79|331.39|0
1649184790000|2022-04-05 18:53:10|333.79|331.39|333.94|331.54|334.1|331.7|333.79|331.39|0
1649184800000|2022-04-05 18:53:20|333.79|331.39|333.63|331.23|333.94|331.54|333.63|331.23|0
1649184810000|2022-04-05 18:53:30|333.79|331.39|333.79|331.39|333.79|331.39|333.63|331.23|0
1649184820000|2022-04-05 18:53:40|333.47|331.07|333.24|330.84|333.47|331.07|333.16|330.76|0
1649184830000|2022-04-05 18:53:50|333.31|330.91|333.31|330.91|333.31|330.91|333.16|330.76|0
1649184840000|2022-04-05 18:54:00|333.4|331|333.31|330.91|333.4|331|333|330.6|0
1649184850000|2022-04-05 18:54:10|333.16|330.76|333.16|330.76|333.16|330.76|333|330.6|0
1649184860000|2022-04-05 18:54:20|333.47|331.07|334.1|331.7|334.1|331.7|333.47|331.07|0
1649184880000|2022-04-05 18:54:40|333.94|331.54|334.42|332.02|334.57|332.17|333.94|331.54|0
1649184890000|2022-04-05 18:54:50|334.5|332.1|333.94|331.54|334.5|332.1|333.94|331.54|0
1649184900000|2022-04-05 18:55:00|333.63|331.23|333.79|331.39|334.1|331.7|333.63|331.23|0
1649184910000|2022-04-05 18:55:10|333.63|331.23|333.79|331.39|333.79|331.39|333.63|331.23|0
1649184920000|2022-04-05 18:55:20|333.71|331.31|333.79|331.39|333.79|331.39|333.71|331.31|0
1649184930000|2022-04-05 18:55:30|333.63|331.23|333.16|330.76|333.63|331.23|333.16|330.76|0
1649184940000|2022-04-05 18:55:40|333.31|330.91|333.16|330.76|333.31|330.91|333.16|330.76|0
1649184950000|2022-04-05 18:55:50|333|330.6|333.24|330.84|333.24|330.84|333|330.6|0
1649184960000|2022-04-05 18:56:00|333.16|330.76|332.37|329.97|333.16|330.76|332.37|329.97|0
1649184970000|2022-04-05 18:56:10|332.53|330.13|332.53|330.13|332.68|330.28|332.53|330.13|0
1649184980000|2022-04-05 18:56:20|332.68|330.28|332.68|330.28|332.68|330.28|332.45|330.05|0
1649184990000|2022-04-05 18:56:30|332.53|330.13|333.16|330.76|333.16|330.76|332.53|330.13|0
1649185000000|2022-04-05 18:56:40|333|330.6|333.16|330.76|333.16|330.76|333|330.6|0
1649185010000|2022-04-05 18:56:50|333.31|330.91|333.31|330.91|333.31|330.91|333.31|330.91|0
1649185020000|2022-04-05 18:57:00|333.78|331.38|334.26|331.86|334.26|331.86|333.63|331.23|0
1649185030000|2022-04-05 18:57:10|334.1|331.7|334.26|331.86|334.26|331.86|334.1|331.7|0
1649185040000|2022-04-05 18:57:20|334.41|332.01|334.57|332.17|334.57|332.17|334.41|332.01|0
1649185050000|2022-04-05 18:57:30|334.65|332.25|334.89|332.49|335.05|332.65|334.65|332.25|0
1649185060000|2022-04-05 18:57:40|334.73|332.33|334.73|332.33|334.89|332.49|334.73|332.33|0
1649185070000|2022-04-05 18:57:50|334.89|332.49|335.2|332.8|335.36|332.96|334.89|332.49|0
1649185080000|2022-04-05 18:58:00|335.36|332.96|336.15|333.75|336.15|333.75|335.36|332.96|0
1649185090000|2022-04-05 18:58:10|335.83|333.43|336.47|334.07|336.47|334.07|335.83|333.43|0
1649185100000|2022-04-05 18:58:20|335.99|333.59|336.15|333.75|336.15|333.75|335.83|333.43|0
1649185110000|2022-04-05 18:58:30|335.99|333.59|335.99|333.59|336.15|333.75|335.99|333.59|0
1649185120000|2022-04-05 18:58:40|336.31|333.91|336.31|333.91|336.47|334.07|336.31|333.91|0
1649185130000|2022-04-05 18:58:50|336.47|334.07|336.47|334.07|336.47|334.07|336.31|333.91|0
1649185140000|2022-04-05 18:59:00|336.94|334.54|337.1|334.7|337.1|334.7|336.78|334.38|0
1649185150000|2022-04-05 18:59:10|337.26|334.86|337.26|334.86|337.26|334.86|337.26|334.86|0
1649185160000|2022-04-05 18:59:20|337.1|334.7|336.78|334.38|337.1|334.7|336.47|334.07|0
1649185170000|2022-04-05 18:59:30|336.62|334.22|336.78|334.38|336.78|334.38|336.62|334.22|0
1649185180000|2022-04-05 18:59:40|337.1|334.7|337.1|334.7|337.26|334.86|337.1|334.7|0
1649185190000|2022-04-05 18:59:50|336.78|334.38|336.47|334.07|336.78|334.38|336.47|334.07|0
1649185200000|2022-04-05 19:00:00|336.39|333.99|335.99|333.59|336.39|333.99|335.99|333.59|0
1649185210000|2022-04-05 19:00:10|335.83|333.43|335.68|333.28|335.99|333.59|335.68|333.28|0
1649185220000|2022-04-05 19:00:20|335.99|333.59|335.83|333.43|336.15|333.75|335.83|333.43|0
1649185230000|2022-04-05 19:00:30|335.52|333.12|335.36|332.96|335.52|333.12|335.36|332.96|0
1649185240000|2022-04-05 19:00:40|335.52|333.12|335.99|333.59|335.99|333.59|335.52|333.12|0
1649185250000|2022-04-05 19:00:50|335.68|333.28|335.2|332.8|335.68|333.28|335.2|332.8|0
1649185260000|2022-04-05 19:01:00|335.36|332.96|335.36|332.96|335.67|333.27|335.36|332.96|0
1649185270000|2022-04-05 19:01:10|335.28|332.88|335.52|333.12|335.52|333.12|335.28|332.88|0
1649185280000|2022-04-05 19:01:20|335.36|332.96|335.2|332.8|335.52|333.12|335.04|332.64|0
1649185290000|2022-04-05 19:01:30|335.36|332.96|335.52|333.12|335.67|333.27|335.36|332.96|0
1649185300000|2022-04-05 19:01:40|335.67|333.27|335.83|333.43|335.83|333.43|335.52|333.12|0
1649185310000|2022-04-05 19:01:50|335.67|333.27|335.83|333.43|335.91|333.51|335.67|333.27|0
1649185320000|2022-04-05 19:02:00|336.15|333.75|336.78|334.38|336.78|334.38|336.15|333.75|0
1649185330000|2022-04-05 19:02:10|336.62|334.22|336.94|334.54|336.94|334.54|336.62|334.22|0
1649185340000|2022-04-05 19:02:20|336.78|334.38|337.1|334.7|337.1|334.7|336.62|334.22|0
1649185350000|2022-04-05 19:02:30|337.26|334.86|337.1|334.7|337.26|334.86|337.1|334.7|0
1649185360000|2022-04-05 19:02:40|336.94|334.54|336.78|334.38|336.94|334.54|336.78|334.38|0
1649185370000|2022-04-05 19:02:50|336.94|334.54|336.94|334.54|336.94|334.54|336.94|334.54|0
1649185380000|2022-04-05 19:03:00|336.78|334.38|337.26|334.86|337.26|334.86|336.78|334.38|0
1649185390000|2022-04-05 19:03:10|336.94|334.54|337.57|335.17|337.57|335.17|336.94|334.54|0
1649185400000|2022-04-05 19:03:20|337.73|335.33|337.26|334.86|337.73|335.33|337.26|334.86|0
1649185410000|2022-04-05 19:03:30|337.41|335.01|337.57|335.17|337.57|335.17|337.41|335.01|0
1649185420000|2022-04-05 19:03:40|337.89|335.49|338.05|335.65|338.05|335.65|337.73|335.33|0
1649185440000|2022-04-05 19:04:00|338.37|335.97|338.36|335.96|338.37|335.97|338.36|335.96|0
1649185450000|2022-04-05 19:04:10|338.52|336.12|338.84|336.44|338.84|336.44|338.36|335.96|0
1649185460000|2022-04-05 19:04:20|339|336.6|339|336.6|339|336.6|338.84|336.44|0
1649185470000|2022-04-05 19:04:30|338.84|336.44|339.16|336.76|339.16|336.76|338.84|336.44|0
1649185480000|2022-04-05 19:04:40|339|336.6|339|336.6|339|336.6|338.84|336.44|0
1649185490000|2022-04-05 19:04:50|339.16|336.76|339.16|336.76|339.16|336.76|339|336.6|0
1649185500000|2022-04-05 19:05:00|338.84|336.44|339|336.6|339|336.6|338.84|336.44|0
1649185510000|2022-04-05 19:05:10|338.68|336.28|338.68|336.28|338.84|336.44|338.68|336.28|0
1649185520000|2022-04-05 19:05:20|339.32|336.92|340.11|337.71|340.11|337.71|339.32|336.92|0
1649185530000|2022-04-05 19:05:30|340.43|338.03|340.27|337.87|340.43|338.03|340.27|337.87|0
1649185540000|2022-04-05 19:05:40|340.11|337.71|340.11|337.71|340.27|337.87|340.11|337.71|0
1649185550000|2022-04-05 19:05:50|340.43|338.03|340.27|337.87|340.43|338.03|340.27|337.87|0
1649185560000|2022-04-05 19:06:00|340.43|338.03|340.27|337.87|340.43|338.03|340.27|337.87|0
1649185570000|2022-04-05 19:06:10|340.43|338.03|340.27|337.87|340.43|338.03|340.27|337.87|0
1649185580000|2022-04-05 19:06:20|340.11|337.71|339.95|337.55|340.27|337.87|339.95|337.55|0
1649185590000|2022-04-05 19:06:30|340.04|337.64|340.04|337.64|340.11|337.71|339.95|337.55|0
1649185600000|2022-04-05 19:06:40|340.27|337.87|340.43|338.03|340.43|338.03|340.27|337.87|0
1649185610000|2022-04-05 19:06:50|341.23|338.83|340.91|338.51|341.23|338.83|340.91|338.51|0
1649185620000|2022-04-05 19:07:00|340.75|338.35|341.07|338.67|341.07|338.67|340.75|338.35|0
1649185630000|2022-04-05 19:07:10|340.91|338.51|340.43|338.03|340.91|338.51|340.43|338.03|0
1649185640000|2022-04-05 19:07:20|340.27|337.87|340.43|338.03|340.59|338.19|340.27|337.87|0
1649185650000|2022-04-05 19:07:30|340.59|338.19|340.43|338.03|340.59|338.19|340.43|338.03|0
1649185660000|2022-04-05 19:07:40|340.59|338.19|340.75|338.35|340.75|338.35|340.59|338.19|0
1649185670000|2022-04-05 19:07:50|340.59|338.19|340.75|338.35|340.91|338.51|340.43|338.03|0
1649185680000|2022-04-05 19:08:00|340.91|338.51|341.07|338.67|341.23|338.83|340.91|338.51|0
1649185690000|2022-04-05 19:08:10|341.39|338.99|341.39|338.99|341.55|339.15|341.39|338.99|0
1649185700000|2022-04-05 19:08:20|340.75|338.35|340.27|337.87|340.75|338.35|340.27|337.87|0
1649185710000|2022-04-05 19:08:30|340.59|338.19|340.75|338.35|340.75|338.35|340.59|338.19|0
1649185720000|2022-04-05 19:08:40|340.91|338.51|341.07|338.67|341.07|338.67|340.75|338.35|0
1649185730000|2022-04-05 19:08:50|340.91|338.51|340.67|338.27|340.91|338.51|340.59|338.19|0
1649185740000|2022-04-05 19:09:00|340.75|338.35|340.75|338.35|341.23|338.83|340.75|338.35|0
1649185750000|2022-04-05 19:09:10|340.91|338.51|341.07|338.67|341.15|338.75|340.91|338.51|0
1649185760000|2022-04-05 19:09:20|340.91|338.51|341.07|338.67|341.07|338.67|340.91|338.51|0
1649185770000|2022-04-05 19:09:30|340.91|338.51|340.43|338.03|340.91|338.51|340.43|338.03|0
1649185780000|2022-04-05 19:09:40|340.51|338.11|340.59|338.19|340.59|338.19|340.43|338.03|0
1649185790000|2022-04-05 19:09:50|340.75|338.35|340.59|338.19|340.75|338.35|340.59|338.19|0
1649185800000|2022-04-05 19:10:00|340.43|338.03|340.27|337.87|340.43|338.03|340.27|337.87|0
1649185810000|2022-04-05 19:10:10|340.43|338.03|340.27|337.87|340.43|338.03|340.27|337.87|0
1649185820000|2022-04-05 19:10:20|340.43|338.03|340.75|338.35|340.75|338.35|340.43|338.03|0
1649185830000|2022-04-05 19:10:30|340.59|338.19|340.43|338.03|340.59|338.19|340.43|338.03|0
1649185840000|2022-04-05 19:10:40|340.59|338.19|340.75|338.35|340.75|338.35|340.59|338.19|0
1649185870000|2022-04-05 19:11:10|341.39|338.99|341.39|338.99|341.39|338.99|341.39|338.99|0
1649185880000|2022-04-05 19:11:20|341.54|339.14|342.18|339.78|342.18|339.78|341.54|339.14|0
1649185890000|2022-04-05 19:11:30|342.02|339.62|342.02|339.62|342.18|339.78|341.86|339.46|0
1649185900000|2022-04-05 19:11:40|341.7|339.3|341.54|339.14|341.7|339.3|341.39|338.99|0
1649185910000|2022-04-05 19:11:50|341.39|338.99|341.39|338.99|341.39|338.99|341.39|338.99|0
1649185920000|2022-04-05 19:12:00|341.38|338.98|341.38|338.98|341.38|338.98|341.23|338.83|0
1649185930000|2022-04-05 19:12:10|341.23|338.83|342.34|339.94|342.34|339.94|341.23|338.83|0
1649185940000|2022-04-05 19:12:20|342.18|339.78|342.34|339.94|342.34|339.94|342.18|339.78|0
1649185950000|2022-04-05 19:12:30|342.18|339.78|342.34|339.94|342.43|340.03|342.18|339.78|0
1649185960000|2022-04-05 19:12:40|342.5|340.1|342.82|340.42|342.98|340.58|342.5|340.1|0
1649185970000|2022-04-05 19:12:50|342.98|340.58|343.3|340.9|343.3|340.9|342.98|340.58|0
1649185990000|2022-04-05 19:13:10|343.14|340.74|343.62|341.22|343.62|341.22|343.14|340.74|0
1649186000000|2022-04-05 19:13:20|343.94|341.54|343.46|341.06|344.1|341.7|343.46|341.06|0
1649186010000|2022-04-05 19:13:30|343.3|340.9|343.78|341.38|343.78|341.38|343.14|340.74|0
1649186020000|2022-04-05 19:13:40|343.94|341.54|343.14|340.74|343.94|341.54|343.14|340.74|0
1649186030000|2022-04-05 19:13:50|343.3|340.9|343.71|341.31|343.71|341.31|343.3|340.9|0
1649186040000|2022-04-05 19:14:00|343.62|341.22|344.26|341.86|344.26|341.86|343.62|341.22|0
1649186050000|2022-04-05 19:14:10|343.94|341.54|343.94|341.54|343.94|341.54|343.78|341.38|0
1649186060000|2022-04-05 19:14:20|343.78|341.38|343.62|341.22|343.78|341.38|343.62|341.22|0
1649186070000|2022-04-05 19:14:30|343.46|341.06|343.3|340.9|343.46|341.06|343.3|340.9|0
1649186080000|2022-04-05 19:14:40|343.38|340.98|343.46|341.06|343.46|341.06|343.14|340.74|0
1649186090000|2022-04-05 19:14:50|343.62|341.22|343.46|341.06|343.78|341.38|343.46|341.06|0
1649186100000|2022-04-05 19:15:00|343.62|341.22|343.62|341.22|343.62|341.22|343.46|341.06|0
1649186110000|2022-04-05 19:15:10|343.78|341.38|344.1|341.7|344.1|341.7|343.78|341.38|0
1649186120000|2022-04-05 19:15:20|343.94|341.54|344.1|341.7|344.1|341.7|343.94|341.54|0
1649186130000|2022-04-05 19:15:30|344.26|341.86|344.58|342.18|344.58|342.18|344.26|341.86|0
1649186140000|2022-04-05 19:15:40|344.42|342.02|344.42|342.02|344.42|342.02|344.1|341.7|0
1649186150000|2022-04-05 19:15:50|344.26|341.86|344.03|341.63|344.26|341.86|343.94|341.54|0
1649186160000|2022-04-05 19:16:00|344.26|341.86|343.94|341.54|344.26|341.86|343.78|341.38|0
1649186170000|2022-04-05 19:16:10|343.46|341.06|343.46|341.06|343.46|341.06|343.46|341.06|0
1649186180000|2022-04-05 19:16:20|343.62|341.22|343.78|341.38|343.78|341.38|343.62|341.22|0
1649186190000|2022-04-05 19:16:30|344.1|341.7|343.7|341.3|344.1|341.7|343.7|341.3|0
1649186200000|2022-04-05 19:16:40|343.3|340.9|342.66|340.26|343.3|340.9|342.66|340.26|0
1649186210000|2022-04-05 19:16:50|342.82|340.42|342.5|340.1|342.82|340.42|342.5|340.1|0
1649186220000|2022-04-05 19:17:00|342.98|340.58|343.46|341.06|343.46|341.06|342.82|340.42|0
1649186230000|2022-04-05 19:17:10|343.62|341.22|343.3|340.9|343.62|341.22|343.3|340.9|0
1649186240000|2022-04-05 19:17:20|342.98|340.58|342.82|340.42|343.06|340.66|342.82|340.42|0
1649186250000|2022-04-05 19:17:30|343.14|340.74|342.5|340.1|343.14|340.74|342.5|340.1|0
1649186260000|2022-04-05 19:17:40|342.66|340.26|342.66|340.26|342.66|340.26|342.34|339.94|0
1649186270000|2022-04-05 19:17:50|342.82|340.42|342.82|340.42|343.14|340.74|342.82|340.42|0
1649186280000|2022-04-05 19:18:00|343.06|340.66|343.62|341.22|343.62|341.22|343.06|340.66|0
1649186290000|2022-04-05 19:18:10|343.78|341.38|343.62|341.22|343.94|341.54|343.62|341.22|0
1649186300000|2022-04-05 19:18:20|343.46|341.06|343.3|340.9|343.46|341.06|343.3|340.9|0
1649186310000|2022-04-05 19:18:30|343.46|341.06|343.62|341.22|343.78|341.38|343.46|341.06|0
1649186330000|2022-04-05 19:18:50|343.46|341.06|343.46|341.06|343.62|341.22|343.3|340.9|0
1649186340000|2022-04-05 19:19:00|343.78|341.38|343.94|341.54|343.94|341.54|343.78|341.38|0
1649186350000|2022-04-05 19:19:10|343.78|341.38|343.78|341.38|343.78|341.38|343.46|341.06|0
1649186360000|2022-04-05 19:19:20|344.26|341.86|344.42|342.02|344.42|342.02|344.26|341.86|0
1649186370000|2022-04-05 19:19:30|344.58|342.18|344.74|342.34|344.74|342.34|344.42|342.02|0
1649186380000|2022-04-05 19:19:40|344.58|342.18|344.9|342.5|344.9|342.5|344.58|342.18|0
1649186390000|2022-04-05 19:19:50|344.74|342.34|344.42|342.02|344.74|342.34|344.42|342.02|0
1649186400000|2022-04-05 19:20:00|345.06|342.66|344.99|342.59|345.06|342.66|344.99|342.59|0
1649186410000|2022-04-05 19:20:10|345.06|342.66|344.9|342.5|345.06|342.66|344.58|342.18|0
1649186420000|2022-04-05 19:20:20|344.74|342.34|344.74|342.34|344.9|342.5|344.74|342.34|0
1649186430000|2022-04-05 19:20:30|344.42|342.02|344.26|341.86|344.58|342.18|344.26|341.86|0
1649186440000|2022-04-05 19:20:40|344.42|342.02|344.42|342.02|344.74|342.34|344.42|342.02|0
1649186450000|2022-04-05 19:20:50|344.26|341.86|344.58|342.18|344.58|342.18|344.26|341.86|0
1649186460000|2022-04-05 19:21:00|344.42|342.02|344.1|341.7|344.42|342.02|344.1|341.7|0
1649186470000|2022-04-05 19:21:10|344.58|342.18|344.58|342.18|344.58|342.18|344.26|341.86|0
1649186480000|2022-04-05 19:21:20|344.9|342.5|344.74|342.34|344.9|342.5|344.74|342.34|0
1649186490000|2022-04-05 19:21:30|345.06|342.66|345.06|342.66|345.06|342.66|345.06|342.66|0
1649186500000|2022-04-05 19:21:40|345.22|342.82|345.15|342.75|345.38|342.98|345.15|342.75|0
1649186510000|2022-04-05 19:21:50|345.06|342.66|345.06|342.66|345.06|342.66|344.9|342.5|0
1649186520000|2022-04-05 19:22:00|344.42|342.02|345.22|342.82|345.22|342.82|344.42|342.02|0
1649186530000|2022-04-05 19:22:10|345.06|342.66|345.06|342.66|345.22|342.82|345.06|342.66|0
1649186540000|2022-04-05 19:22:20|345.38|342.98|345.22|342.82|345.38|342.98|345.15|342.75|0
1649186550000|2022-04-05 19:22:30|345.06|342.66|344.74|342.34|345.06|342.66|344.74|342.34|0
1649186560000|2022-04-05 19:22:40|344.9|342.5|345.06|342.66|345.06|342.66|344.9|342.5|0
1649186570000|2022-04-05 19:22:50|344.9|342.5|345.06|342.66|345.06|342.66|344.9|342.5|0
1649186580000|2022-04-05 19:23:00|345.22|342.82|345.38|342.98|345.54|343.14|345.22|342.82|0
1649186590000|2022-04-05 19:23:10|343.46|341.06|343.78|341.38|343.86|341.46|343.46|341.06|0
1649186600000|2022-04-05 19:23:20|343.62|341.22|342.82|340.42|343.62|341.22|342.82|340.42|0
1649186610000|2022-04-05 19:23:30|342.5|340.1|341.86|339.46|342.5|340.1|341.86|339.46|0
1649186620000|2022-04-05 19:23:40|342.02|339.62|342.18|339.78|342.18|339.78|342.02|339.62|0
1649186630000|2022-04-05 19:23:50|342.34|339.94|341.86|339.46|342.34|339.94|341.86|339.46|0
1649186640000|2022-04-05 19:24:00|342.02|339.62|342.82|340.42|342.82|340.42|342.02|339.62|0
1649186650000|2022-04-05 19:24:10|342.98|340.58|342.66|340.26|342.98|340.58|342.5|340.1|0
1649186660000|2022-04-05 19:24:20|342.5|340.1|342.02|339.62|342.5|340.1|342.02|339.62|0
1649186670000|2022-04-05 19:24:30|341.86|339.46|341.54|339.14|341.86|339.46|341.38|338.98|0
1649186680000|2022-04-05 19:24:40|341.22|338.82|340.9|338.5|341.22|338.82|340.9|338.5|0
1649186690000|2022-04-05 19:24:50|340.74|338.34|340.58|338.18|341.06|338.66|340.58|338.18|0
1649186700000|2022-04-05 19:25:00|340.74|338.34|341.7|339.3|341.7|339.3|340.74|338.34|0
1649186710000|2022-04-05 19:25:10|341.38|338.98|341.06|338.66|341.7|339.3|341.06|338.66|0
1649186720000|2022-04-05 19:25:20|341.38|338.98|341.7|339.3|341.7|339.3|341.22|338.82|0
1649186730000|2022-04-05 19:25:30|341.78|339.38|342.34|339.94|342.34|339.94|341.78|339.38|0
1649186740000|2022-04-05 19:25:40|342.66|340.26|342.82|340.42|342.82|340.42|342.66|340.26|0
1649186750000|2022-04-05 19:25:50|342.66|340.26|342.82|340.42|342.82|340.42|342.66|340.26|0
1649186760000|2022-04-05 19:26:00|342.98|340.58|343.62|341.22|343.62|341.22|342.82|340.42|0
1649186770000|2022-04-05 19:26:10|343.46|341.06|343.3|340.9|343.46|341.06|343.3|340.9|0
1649186780000|2022-04-05 19:26:20|343.14|340.74|343.3|340.9|343.3|340.9|343.14|340.74|0
1649186790000|2022-04-05 19:26:30|343.46|341.06|343.62|341.22|343.62|341.22|343.46|341.06|0
1649186800000|2022-04-05 19:26:40|343.78|341.38|343.78|341.38|343.78|341.38|343.62|341.22|0
1649186810000|2022-04-05 19:26:50|343.94|341.54|343.62|341.22|343.94|341.54|343.62|341.22|0
1649186820000|2022-04-05 19:27:00|343.78|341.38|343.3|340.9|343.78|341.38|343.3|340.9|0
1649186830000|2022-04-05 19:27:10|343.7|341.3|343.3|340.9|343.7|341.3|343.3|340.9|0
1649186840000|2022-04-05 19:27:20|343.46|341.06|343.62|341.22|343.62|341.22|343.3|340.9|0
1649186850000|2022-04-05 19:27:30|343.46|341.06|342.98|340.58|343.46|341.06|342.98|340.58|0
1649186860000|2022-04-05 19:27:40|342.82|340.42|342.98|340.58|342.98|340.58|342.82|340.42|0
1649186870000|2022-04-05 19:27:50|343.14|340.74|343.3|340.9|343.46|341.06|343.14|340.74|0
1649186880000|2022-04-05 19:28:00|343.62|341.22|343.14|340.74|343.62|341.22|343.14|340.74|0
1649186890000|2022-04-05 19:28:10|343.3|340.9|343.14|340.74|343.3|340.9|342.98|340.58|0
1649186900000|2022-04-05 19:28:20|343.3|340.9|343.3|340.9|343.46|341.06|343.3|340.9|0
1649186910000|2022-04-05 19:28:30|343.46|341.06|342.98|340.58|343.46|341.06|342.98|340.58|0
1649186920000|2022-04-05 19:28:40|342.82|340.42|342.66|340.26|342.82|340.42|342.66|340.26|0
1649186930000|2022-04-05 19:28:50|342.82|340.42|343.14|340.74|343.22|340.82|342.82|340.42|0
1649186940000|2022-04-05 19:29:00|343.46|341.06|343.46|341.06|343.62|341.22|343.46|341.06|0
1649186950000|2022-04-05 19:29:10|343.62|341.22|343.3|340.9|343.62|341.22|343.3|340.9|0
1649186960000|2022-04-05 19:29:20|342.98|340.58|342.98|340.58|343.14|340.74|342.98|340.58|0
1649186970000|2022-04-05 19:29:30|342.82|340.42|342.82|340.42|342.82|340.42|342.66|340.26|0
1649186980000|2022-04-05 19:29:40|342.66|340.26|343.14|340.74|343.14|340.74|342.66|340.26|0
1649186990000|2022-04-05 19:29:50|343.46|341.06|343.62|341.22|343.78|341.38|343.46|341.06|0
1649187000000|2022-04-05 19:30:00|343.78|341.38|344.42|342.02|344.42|342.02|343.78|341.38|0
1649187010000|2022-04-05 19:30:10|344.74|342.34|344.58|342.18|344.74|342.34|344.42|342.02|0
1649187020000|2022-04-05 19:30:20|345.06|342.66|345.86|343.46|345.86|343.46|345.06|342.66|0
1649187030000|2022-04-05 19:30:30|345.22|342.82|345.22|342.82|345.3|342.9|345.06|342.66|0
1649187040000|2022-04-05 19:30:40|345.38|342.98|345.22|342.82|345.38|342.98|345.22|342.82|0
1649187050000|2022-04-05 19:30:50|345.06|342.66|345.7|343.3|345.7|343.3|345.06|342.66|0
1649187060000|2022-04-05 19:31:00|345.54|343.14|345.06|342.66|345.54|343.14|345.06|342.66|0
1649187070000|2022-04-05 19:31:10|345.54|343.14|345.7|343.3|345.7|343.3|345.54|343.14|0
1649187080000|2022-04-05 19:31:20|345.86|343.46|345.86|343.46|345.86|343.46|345.86|343.46|0
1649187090000|2022-04-05 19:31:30|345.7|343.3|346.83|344.43|346.83|344.43|345.7|343.3|0
1649187100000|2022-04-05 19:31:40|346.99|344.59|347.15|344.75|347.31|344.91|346.99|344.59|0
1649187110000|2022-04-05 19:31:50|347.31|344.91|346.99|344.59|347.31|344.91|346.83|344.43|0
1649187120000|2022-04-05 19:32:00|347.15|344.75|347.47|345.07|347.47|345.07|347.15|344.75|0
1649187130000|2022-04-05 19:32:10|347.79|345.39|347.63|345.23|347.79|345.39|347.63|345.23|0
1649187140000|2022-04-05 19:32:20|347.47|345.07|347.63|345.23|347.79|345.39|347.47|345.07|0
1649187150000|2022-04-05 19:32:30|347.47|345.07|347.79|345.39|347.79|345.39|347.31|344.91|0
1649187160000|2022-04-05 19:32:40|347.63|345.23|347.31|344.91|347.63|345.23|347.31|344.91|0
1649187170000|2022-04-05 19:32:50|347.47|345.07|347.15|344.75|347.47|345.07|347.15|344.75|0
1649187180000|2022-04-05 19:33:00|346.99|344.59|347.47|345.07|347.47|345.07|346.99|344.59|0
1649187190000|2022-04-05 19:33:10|347.39|344.99|347.63|345.23|347.63|345.23|347.39|344.99|0
1649187200000|2022-04-05 19:33:20|347.72|345.32|347.47|345.07|347.72|345.32|347.47|345.07|0
1649187210000|2022-04-05 19:33:30|347.15|344.75|346.99|344.59|347.47|345.07|346.99|344.59|0
1649187220000|2022-04-05 19:33:40|346.67|344.27|346.34|343.94|346.67|344.27|346.34|343.94|0
1649187230000|2022-04-05 19:33:50|346.18|343.78|346.18|343.78|346.18|343.78|346.02|343.62|0
1649187240000|2022-04-05 19:34:00|346.5|344.1|346.67|344.27|347.15|344.75|346.5|344.1|0
1649187250000|2022-04-05 19:34:10|346.83|344.43|347.15|344.75|347.15|344.75|346.67|344.27|0
1649187260000|2022-04-05 19:34:20|346.99|344.59|347.63|345.23|347.63|345.23|346.99|344.59|0
1649187270000|2022-04-05 19:34:30|347.47|345.07|347.79|345.39|347.79|345.39|347.47|345.07|0
1649187280000|2022-04-05 19:34:40|347.63|345.23|347.79|345.39|347.79|345.39|347.63|345.23|0
1649187290000|2022-04-05 19:34:50|347.63|345.23|347.63|345.23|347.79|345.39|347.63|345.23|0
1649187300000|2022-04-05 19:35:00|347.79|345.39|347.63|345.23|347.79|345.39|347.63|345.23|0
1649187310000|2022-04-05 19:35:10|347.79|345.39|347.79|345.39|347.79|345.39|347.79|345.39|0
1649187320000|2022-04-05 19:35:20|347.63|345.23|348.6|346.2|348.6|346.2|347.47|345.07|0
1649187330000|2022-04-05 19:35:30|347.95|345.55|347.95|345.55|348.12|345.72|347.95|345.55|0
1649187340000|2022-04-05 19:35:40|348.28|345.88|348.28|345.88|348.28|345.88|348.28|345.88|0
1649187350000|2022-04-05 19:35:50|347.95|345.55|348.28|345.88|348.28|345.88|347.95|345.55|0
1649187360000|2022-04-05 19:36:00|348.12|345.72|348.6|346.2|348.6|346.2|348.12|345.72|0
1649187370000|2022-04-05 19:36:10|348.44|346.04|348.6|346.2|348.6|346.2|348.44|346.04|0
1649187380000|2022-04-05 19:36:20|348.76|346.36|348.44|346.04|348.76|346.36|348.44|346.04|0
1649187390000|2022-04-05 19:36:30|348.6|346.2|348.6|346.2|348.6|346.2|348.28|345.88|0
1649187400000|2022-04-05 19:36:40|348.76|346.36|348.76|346.36|348.76|346.36|348.6|346.2|0
1649187410000|2022-04-05 19:36:50|348.92|346.52|348.6|346.2|348.92|346.52|348.6|346.2|0
1649187420000|2022-04-05 19:37:00|348.28|345.88|347.31|344.91|348.28|345.88|347.31|344.91|0
1649187430000|2022-04-05 19:37:10|346.99|344.59|346.34|343.94|346.99|344.59|346.34|343.94|0
1649187440000|2022-04-05 19:37:20|346.5|344.1|346.66|344.26|346.83|344.43|346.5|344.1|0
1649187450000|2022-04-05 19:37:30|346.99|344.59|347.31|344.91|347.31|344.91|346.83|344.43|0
1649187460000|2022-04-05 19:37:40|347.15|344.75|347.15|344.75|347.15|344.75|347.15|344.75|0
1649187470000|2022-04-05 19:37:50|347.07|344.67|346.99|344.59|347.07|344.67|346.5|344.1|0
1649187480000|2022-04-05 19:38:00|347.63|345.23|347.63|345.23|347.79|345.39|347.31|344.91|0
1649187490000|2022-04-05 19:38:10|347.79|345.39|347.88|345.48|347.88|345.48|347.79|345.39|0
1649187500000|2022-04-05 19:38:20|347.95|345.55|347.63|345.23|347.95|345.55|347.63|345.23|0
1649187510000|2022-04-05 19:38:30|347.55|345.15|347.31|344.91|347.55|345.15|347.31|344.91|0
1649187520000|2022-04-05 19:38:40|347.15|344.75|346.99|344.59|347.15|344.75|346.99|344.59|0
1649187530000|2022-04-05 19:38:50|347.31|344.91|347.47|345.07|347.47|345.07|347.31|344.91|0
1649187540000|2022-04-05 19:39:00|347.31|344.91|347.95|345.55|347.95|345.55|347.31|344.91|0
1649187550000|2022-04-05 19:39:10|348.11|345.71|348.76|346.36|348.76|346.36|347.95|345.55|0
1649187560000|2022-04-05 19:39:20|348.92|346.52|348.92|346.52|349.08|346.68|348.92|346.52|0
1649187570000|2022-04-05 19:39:30|349.08|346.68|348.92|346.52|349.25|346.85|348.92|346.52|0
1649187580000|2022-04-05 19:39:40|348.6|346.2|348.28|345.88|348.6|346.2|348.28|345.88|0
1649187590000|2022-04-05 19:39:50|347.95|345.55|347.95|345.55|348.11|345.71|347.95|345.55|0
1649187600000|2022-04-05 19:40:00|347.79|345.39|347.63|345.23|347.79|345.39|347.63|345.23|0
1649187610000|2022-04-05 19:40:10|347.47|345.07|347.47|345.07|347.63|345.23|347.47|345.07|0
1649187620000|2022-04-05 19:40:20|348.92|346.52|349.41|347.01|349.41|347.01|348.92|346.52|0
1649187630000|2022-04-05 19:40:30|349.08|346.68|348.76|346.36|349.08|346.68|348.76|346.36|0
1649187640000|2022-04-05 19:40:40|348.68|346.28|348.76|346.36|348.92|346.52|348.68|346.28|0
1649187650000|2022-04-05 19:40:50|348.92|346.52|348.6|346.2|348.92|346.52|348.6|346.2|0
1649187660000|2022-04-05 19:41:00|348.92|346.52|348.6|346.2|348.92|346.52|348.6|346.2|0
1649187670000|2022-04-05 19:41:10|348.11|345.71|348.11|345.71|348.6|346.2|348.11|345.71|0
1649187680000|2022-04-05 19:41:20|348.44|346.04|348.76|346.36|348.76|346.36|348.44|346.04|0
1649187690000|2022-04-05 19:41:30|348.92|346.52|348.27|345.87|349.08|346.68|348.27|345.87|0
1649187700000|2022-04-05 19:41:40|348.11|345.71|348.11|345.71|348.44|346.04|348.11|345.71|0
1649187710000|2022-04-05 19:41:50|348.27|345.87|347.95|345.55|348.27|345.87|347.95|345.55|0
1649187720000|2022-04-05 19:42:00|348.11|345.71|347.47|345.07|348.11|345.71|347.47|345.07|0
1649187730000|2022-04-05 19:42:10|347.31|344.91|347.23|344.83|347.31|344.91|347.15|344.75|0
1649187740000|2022-04-05 19:42:20|347.15|344.75|346.82|344.42|347.15|344.75|346.82|344.42|0
1649187750000|2022-04-05 19:42:30|346.66|344.26|346.82|344.42|346.98|344.58|346.66|344.26|0
1649187760000|2022-04-05 19:42:40|347.31|344.91|346.98|344.58|347.47|345.07|346.98|344.58|0
1649187770000|2022-04-05 19:42:50|346.66|344.26|346.66|344.26|346.98|344.58|346.66|344.26|0
1649187780000|2022-04-05 19:43:00|346.82|344.42|347.15|344.75|347.15|344.75|346.82|344.42|0
1649187790000|2022-04-05 19:43:10|347.14|344.74|346.66|344.26|347.14|344.74|346.66|344.26|0
1649187800000|2022-04-05 19:43:20|346.82|344.42|347.63|345.23|347.79|345.39|346.82|344.42|0
1649187810000|2022-04-05 19:43:30|347.47|345.07|347.14|344.74|347.47|345.07|347.14|344.74|0
1649187820000|2022-04-05 19:43:40|346.82|344.42|346.82|344.42|346.98|344.58|346.82|344.42|0
1649187830000|2022-04-05 19:43:50|347.14|344.74|346.82|344.42|347.31|344.91|346.82|344.42|0
1649187840000|2022-04-05 19:44:00|347.14|344.74|347.79|345.39|347.79|345.39|347.14|344.74|0
1649187850000|2022-04-05 19:44:10|347.63|345.23|347.95|345.55|348.11|345.71|347.63|345.23|0
1649187860000|2022-04-05 19:44:20|348.11|345.71|347.95|345.55|348.11|345.71|347.95|345.55|0
1649187870000|2022-04-05 19:44:30|348.11|345.71|348.03|345.63|348.27|345.87|348.03|345.63|0
1649187880000|2022-04-05 19:44:40|347.95|345.55|347.95|345.55|348.11|345.71|347.95|345.55|0
1649187890000|2022-04-05 19:44:50|348.11|345.71|347.47|345.07|348.11|345.71|347.31|344.91|0
1649187900000|2022-04-05 19:45:00|346.98|344.58|348.11|345.71|348.11|345.71|346.98|344.58|0
1649187910000|2022-04-05 19:45:10|348.76|346.36|348.43|346.03|348.76|346.36|348.43|346.03|0
1649187920000|2022-04-05 19:45:20|348.11|345.71|347.47|345.07|348.11|345.71|347.47|345.07|0
1649187930000|2022-04-05 19:45:30|347.95|345.55|347.63|345.23|347.95|345.55|347.63|345.23|0
1649187940000|2022-04-05 19:45:40|347.95|345.55|347.31|344.91|347.95|345.55|347.31|344.91|0
1649187950000|2022-04-05 19:45:50|347.55|345.15|347.79|345.39|347.79|345.39|347.14|344.74|0
1649187960000|2022-04-05 19:46:00|348.11|345.71|348.27|345.87|348.27|345.87|348.11|345.71|0
1649187970000|2022-04-05 19:46:10|348.6|346.2|349.4|347|349.4|347|348.6|346.2|0
1649187980000|2022-04-05 19:46:20|349.89|347.49|346.49|344.09|349.89|347.49|346.08|343.68|0
1649187990000|2022-04-05 19:46:30|348.81|346.41|348.08|345.68|348.81|346.41|348.08|345.68|0
1649188000000|2022-04-05 19:46:40|348.32|345.92|349.77|347.37|349.93|347.53|348.32|345.92|0
1649188010000|2022-04-05 19:46:50|349.61|347.21|349.77|347.37|349.93|347.53|349.61|347.21|0
1649188020000|2022-04-05 19:47:00|350.1|347.7|350.42|348.02|350.58|348.18|350.1|347.7|0
1649188030000|2022-04-05 19:47:10|350.58|348.18|350.58|348.18|351.07|348.67|350.58|348.18|0
1649188040000|2022-04-05 19:47:20|350.26|347.86|350.42|348.02|350.42|348.02|350.09|347.69|0
1649188050000|2022-04-05 19:47:30|350.26|347.86|349.77|347.37|350.26|347.86|349.77|347.37|0
1649188060000|2022-04-05 19:47:40|349.28|346.88|349.28|346.88|349.45|347.05|349.28|346.88|0
1649188070000|2022-04-05 19:47:50|349.45|347.05|350.58|348.18|350.58|348.18|349.45|347.05|0
1649188080000|2022-04-05 19:48:00|350.42|348.02|350.09|347.69|350.42|348.02|350.09|347.69|0
1649188090000|2022-04-05 19:48:10|349.93|347.53|350.09|347.69|350.26|347.86|349.93|347.53|0
1649188100000|2022-04-05 19:48:20|350.26|347.86|350.74|348.34|350.74|348.34|350.26|347.86|0
1649188110000|2022-04-05 19:48:30|350.58|348.18|350.58|348.18|350.74|348.34|350.58|348.18|0
1649188120000|2022-04-05 19:48:40|350.42|348.02|350.42|348.02|350.42|348.02|350.42|348.02|0
1649188130000|2022-04-05 19:48:50|350.58|348.18|350.91|348.51|350.91|348.51|350.58|348.18|0
1649188140000|2022-04-05 19:49:00|350.74|348.34|351.56|349.16|351.56|349.16|350.74|348.34|0
1649188150000|2022-04-05 19:49:10|351.72|349.32|352.04|349.64|352.04|349.64|351.72|349.32|0
1649188160000|2022-04-05 19:49:20|352.13|349.73|351.88|349.48|352.13|349.73|351.88|349.48|0
1649188170000|2022-04-05 19:49:30|351.72|349.32|352.37|349.97|352.37|349.97|351.72|349.32|0
1649188180000|2022-04-05 19:49:40|352.53|350.13|352.37|349.97|352.53|350.13|352.37|349.97|0
1649188190000|2022-04-05 19:49:50|352.04|349.64|352.21|349.81|352.21|349.81|352.04|349.64|0
1649188200000|2022-04-05 19:50:00|353.02|350.62|349.45|347.05|353.02|350.62|349.45|347.05|0
1649188210000|2022-04-05 19:50:10|349.93|347.53|348.8|346.4|350.09|347.69|348.8|346.4|0
1649188220000|2022-04-05 19:50:20|348.15|345.75|348.64|346.24|348.8|346.4|348.15|345.75|0
1649188230000|2022-04-05 19:50:30|347.99|345.59|347.99|345.59|347.99|345.59|347.99|345.59|0
1649188240000|2022-04-05 19:50:40|348.15|345.75|349.45|347.05|349.45|347.05|348.15|345.75|0
1649188250000|2022-04-05 19:50:50|349.61|347.21|349.77|347.37|349.93|347.53|349.61|347.21|0
1649188260000|2022-04-05 19:51:00|349.93|347.53|350.26|347.86|350.26|347.86|349.93|347.53|0
1649188270000|2022-04-05 19:51:10|350.42|348.02|349.45|347.05|350.42|348.02|349.45|347.05|0
1649188280000|2022-04-05 19:51:20|349.28|346.88|348.4|346|349.28|346.88|348.4|346|0
1649188290000|2022-04-05 19:51:30|348.31|345.91|348.31|345.91|348.31|345.91|348.31|345.91|0
1649188300000|2022-04-05 19:51:40|348.15|345.75|347.34|344.94|348.15|345.75|347.34|344.94|0
1649188310000|2022-04-05 19:51:50|347.18|344.78|348.15|345.75|348.15|345.75|347.02|344.62|0
1649188320000|2022-04-05 19:52:00|348.47|346.07|347.99|345.59|348.8|346.4|347.83|345.43|0
1649188330000|2022-04-05 19:52:10|347.5|345.1|347.18|344.78|347.83|345.43|347.18|344.78|0
1649188340000|2022-04-05 19:52:20|346.86|344.46|347.02|344.62|347.02|344.62|346.86|344.46|0
1649188350000|2022-04-05 19:52:30|347.18|344.78|346.94|344.54|347.18|344.78|346.86|344.46|0
1649188360000|2022-04-05 19:52:40|346.86|344.46|346.38|343.98|346.86|344.46|346.38|343.98|0
1649188370000|2022-04-05 19:52:50|346.86|344.46|346.54|344.14|346.86|344.46|346.54|344.14|0
1649188380000|2022-04-05 19:53:00|346.05|343.65|345.89|343.49|346.05|343.65|345.89|343.49|0
1649188390000|2022-04-05 19:53:10|345.73|343.33|345.41|343.01|345.89|343.49|345.41|343.01|0
1649188400000|2022-04-05 19:53:20|345.25|342.85|345.09|342.69|345.25|342.85|345.09|342.69|0
1649188410000|2022-04-05 19:53:30|344.61|342.21|344.28|341.88|344.61|342.21|344.28|341.88|0
1649188420000|2022-04-05 19:53:40|344.12|341.72|344.12|341.72|344.12|341.72|343.8|341.4|0
1649188430000|2022-04-05 19:53:50|344.45|342.05|345.57|343.17|345.57|343.17|344.45|342.05|0
1649188440000|2022-04-05 19:54:00|345.25|342.85|345.57|343.17|345.57|343.17|344.93|342.53|0
1649188450000|2022-04-05 19:54:10|345.89|343.49|346.05|343.65|346.05|343.65|345.89|343.49|0
1649188460000|2022-04-05 19:54:20|346.46|344.06|347.02|344.62|347.02|344.62|346.46|344.06|0
1649188470000|2022-04-05 19:54:30|347.34|344.94|347.18|344.78|347.34|344.94|347.02|344.62|0
1649188480000|2022-04-05 19:54:40|346.86|344.46|346.21|343.81|346.86|344.46|346.21|343.81|0
1649188490000|2022-04-05 19:54:50|346.7|344.3|346.37|343.97|346.7|344.3|346.21|343.81|0
1649188500000|2022-04-05 19:55:00|345.57|343.17|346.05|343.65|346.21|343.81|345.57|343.17|0
1649188510000|2022-04-05 19:55:10|345.89|343.49|345.73|343.33|346.21|343.81|345.73|343.33|0
1649188520000|2022-04-05 19:55:20|345.89|343.49|345.25|342.85|345.89|343.49|345.25|342.85|0
1649188530000|2022-04-05 19:55:30|344.77|342.37|345.09|342.69|345.09|342.69|344.61|342.21|0
1649188540000|2022-04-05 19:55:40|344.93|342.53|346.21|343.81|346.21|343.81|344.93|342.53|0
1649188550000|2022-04-05 19:55:50|346.05|343.65|346.37|343.97|346.37|343.97|346.05|343.65|0
1649188560000|2022-04-05 19:56:00|346.54|344.14|346.7|344.3|346.7|344.3|346.37|343.97|0
1649188570000|2022-04-05 19:56:10|347.02|344.62|347.18|344.78|347.18|344.78|346.86|344.46|0
1649188580000|2022-04-05 19:56:20|347.02|344.62|346.21|343.81|347.02|344.62|346.21|343.81|0
1649188590000|2022-04-05 19:56:30|346.05|343.65|347.02|344.62|347.02|344.62|346.05|343.65|0
1649188600000|2022-04-05 19:56:40|347.5|345.1|347.66|345.26|347.83|345.43|347.5|345.1|0
1649188610000|2022-04-05 19:56:50|347.5|345.1|347.34|344.94|347.5|345.1|347.34|344.94|0
1649188620000|2022-04-05 19:57:00|347.1|344.7|347.1|344.7|347.1|344.7|347.1|344.7|0
1649188630000|2022-04-05 19:57:10|347.02|344.62|347.66|345.26|347.66|345.26|347.02|344.62|0
1649188640000|2022-04-05 19:57:20|347.83|345.43|347.5|345.1|347.83|345.43|347.5|345.1|0
1649188650000|2022-04-05 19:57:30|347.34|344.94|347.5|345.1|347.5|345.1|347.18|344.78|0
1649188660000|2022-04-05 19:57:40|347.66|345.26|347.66|345.26|347.99|345.59|347.66|345.26|0
1649188670000|2022-04-05 19:57:50|347.83|345.43|347.83|345.43|347.83|345.43|347.66|345.26|0
1649188680000|2022-04-05 19:58:00|348.31|345.91|348.63|346.23|348.63|346.23|348.31|345.91|0
1649188690000|2022-04-05 19:58:10|348.79|346.39|348.47|346.07|348.79|346.39|348.47|346.07|0
1649188700000|2022-04-05 19:58:20|348.31|345.91|348.47|346.07|348.47|346.07|348.31|345.91|0
1649188710000|2022-04-05 19:58:30|348.31|345.91|348.15|345.75|348.47|346.07|348.15|345.75|0
1649188720000|2022-04-05 19:58:40|348.31|345.91|348.31|345.91|348.47|346.07|348.31|345.91|0
1649188730000|2022-04-05 19:58:50|348.79|346.39|348.63|346.23|348.79|346.39|348.63|346.23|0
1649188740000|2022-04-05 19:59:00|348.47|346.07|347.5|345.1|348.63|346.23|347.5|345.1|0
1649188750000|2022-04-05 19:59:10|347.18|344.78|346.7|344.3|347.18|344.78|346.7|344.3|0
1649188760000|2022-04-05 19:59:20|346.53|344.13|347.18|344.78|347.82|345.42|346.53|344.13|0
1649188770000|2022-04-05 19:59:30|347.66|345.26|347.34|344.94|347.99|345.59|347.34|344.94|0
1649188780000|2022-04-05 19:59:40|347.02|344.62|346.37|343.97|347.02|344.62|346.37|343.97|0
1649188790000|2022-04-05 19:59:50|345.89|343.49|344.44|342.04|345.89|343.49|344.44|342.04|0
1649188800000|2022-04-05 20:00:00|344.12|341.72|343.64|341.24|344.12|341.72|343.64|341.24|0
1649188810000|2022-04-05 20:00:10|343.8|341.4|343.8|341.4|344.28|341.88|343.64|341.24|0
1649188820000|2022-04-05 20:00:20|343.48|341.08|343.64|341.24|343.64|341.24|343.32|340.92|0
1649188830000|2022-04-05 20:00:30|343.8|341.4|343.64|341.24|343.96|341.56|343.64|341.24|0
1649188840000|2022-04-05 20:00:40|343.96|341.56|343.96|341.56|344.12|341.72|343.96|341.56|0
1649188850000|2022-04-05 20:00:50|344.12|341.72|343.32|340.92|344.12|341.72|343.32|340.92|0
1649188860000|2022-04-05 20:01:00|343.48|341.08|343.32|340.92|343.48|341.08|343.32|340.92|0
1649188870000|2022-04-05 20:01:10|343.48|341.08|343.8|341.4|343.8|341.4|343.32|340.92|0
1649188880000|2022-04-05 20:01:20|343.96|341.56|343.64|341.24|343.96|341.56|343.64|341.24|0
1649188890000|2022-04-05 20:01:30|343.48|341.08|343.64|341.24|343.8|341.4|343.48|341.08|0
1649188900000|2022-04-05 20:01:40|343.48|341.08|343.48|341.08|343.48|341.08|343.32|340.92|0
1649188910000|2022-04-05 20:01:50|343.64|341.24|343.64|341.24|343.64|341.24|343.48|341.08|0
1649188920000|2022-04-05 20:02:00|343.48|341.08|343.48|341.08|343.48|341.08|343.32|340.92|0
1649188930000|2022-04-05 20:02:10|343.32|340.92|343.48|341.08|343.48|341.08|343.32|340.92|0
1649188940000|2022-04-05 20:02:20|343.64|341.24|343.48|341.08|343.64|341.24|343.48|341.08|0
1649188950000|2022-04-05 20:02:30|343.32|340.92|343.48|341.08|343.64|341.24|343.32|340.92|0
1649188960000|2022-04-05 20:02:40|343.64|341.24|343.64|341.24|343.64|341.24|343.64|341.24|0
1649188970000|2022-04-05 20:02:50|343.48|341.08|343.64|341.24|343.64|341.24|343.48|341.08|0
1649188980000|2022-04-05 20:03:00|343.48|341.08|343.32|340.92|343.48|341.08|343.32|340.92|0
1649188990000|2022-04-05 20:03:10|343.48|341.08|343.48|341.08|343.48|341.08|343.48|341.08|0
1649189000000|2022-04-05 20:03:20|343.64|341.24|343.96|341.56|343.96|341.56|343.64|341.24|0
1649189010000|2022-04-05 20:03:30|344.12|341.72|343.96|341.56|344.12|341.72|343.96|341.56|0
1649189020000|2022-04-05 20:03:40|343.8|341.4|343.96|341.56|343.96|341.56|343.8|341.4|0
1649189030000|2022-04-05 20:03:50|343.8|341.4|343.64|341.24|343.8|341.4|343.64|341.24|0
1649189040000|2022-04-05 20:04:00|343.8|341.4|343.8|341.4|343.8|341.4|343.8|341.4|0
1649189050000|2022-04-05 20:04:10|343.64|341.24|343.64|341.24|343.64|341.24|343.64|341.24|0
1649189060000|2022-04-05 20:04:20|343.48|341.08|343.48|341.08|343.56|341.16|343.48|341.08|0
1649189070000|2022-04-05 20:04:30|343.64|341.24|343.8|341.4|343.8|341.4|343.64|341.24|0
1649189080000|2022-04-05 20:04:40|343.96|341.56|343.96|341.56|343.96|341.56|343.96|341.56|0
1649189090000|2022-04-05 20:04:50|343.8|341.4|343.48|341.08|343.8|341.4|343.48|341.08|0
1649189100000|2022-04-05 20:05:00|343.32|340.92|342.84|340.44|343.32|340.92|342.84|340.44|0
1649189110000|2022-04-05 20:05:10|343|340.6|343.16|340.76|343.16|340.76|343|340.6|0
1649189120000|2022-04-05 20:05:20|343.24|340.84|343.32|340.92|343.32|340.92|343.24|340.84|0
1649189130000|2022-04-05 20:05:30|343.16|340.76|343.08|340.68|343.16|340.76|343.08|340.68|0
1649189140000|2022-04-05 20:05:40|343.16|340.76|343.16|340.76|343.16|340.76|343.16|340.76|0
1649189170000|2022-04-05 20:06:10|343|340.6|342.84|340.44|343|340.6|342.84|340.44|0
1649189180000|2022-04-05 20:06:20|343|340.6|342.84|340.44|343|340.6|342.84|340.44|0
1649189190000|2022-04-05 20:06:30|343|340.6|343|340.6|343|340.6|343|340.6|0
1649189200000|2022-04-05 20:06:40|343.32|340.92|343.32|340.92|343.32|340.92|343.32|340.92|0
1649189210000|2022-04-05 20:06:50|343.16|340.76|343.64|341.24|343.64|341.24|343.16|340.76|0
1649189220000|2022-04-05 20:07:00|343.48|341.08|343.48|341.08|343.48|341.08|343.48|341.08|0
1649189230000|2022-04-05 20:07:10|343.32|340.92|343.32|340.92|343.32|340.92|343.32|340.92|0
1649189240000|2022-04-05 20:07:20|343.16|340.76|343.16|340.76|343.16|340.76|343.16|340.76|0
1649189270000|2022-04-05 20:07:50|343|340.6|343|340.6|343|340.6|343|340.6|0
1649189280000|2022-04-05 20:08:00|343.16|340.76|343.16|340.76|343.16|340.76|343.16|340.76|0
1649189290000|2022-04-05 20:08:10|343.32|340.92|343.16|340.76|343.32|340.92|343.16|340.76|0
1649189300000|2022-04-05 20:08:20|343.32|340.92|343.32|340.92|343.32|340.92|343.32|340.92|0
1649189310000|2022-04-05 20:08:30|343.16|340.76|343.32|340.92|343.32|340.92|343.16|340.76|0
1649189320000|2022-04-05 20:08:40|343.16|340.76|343.16|340.76|343.16|340.76|343.16|340.76|0
1649189330000|2022-04-05 20:08:50|343.32|340.92|343.32|340.92|343.32|340.92|343.32|340.92|0
1649189340000|2022-04-05 20:09:00|343.48|341.08|343.32|340.92|343.48|341.08|343.32|340.92|0
1649189360000|2022-04-05 20:09:20|343.16|340.76|343.16|340.76|343.16|340.76|343.16|340.76|0
1649189370000|2022-04-05 20:09:30|343|340.6|343.16|340.76|343.16|340.76|343|340.6|0
1649189380000|2022-04-05 20:09:40|343.32|340.92|343.16|340.76|343.32|340.92|343.16|340.76|0
1649189390000|2022-04-05 20:09:50|343.32|340.92|343.32|340.92|343.32|340.92|343.16|340.76|0
1649189400000|2022-04-05 20:10:00|343.48|341.08|343.32|340.92|343.48|341.08|343.32|340.92|0
1649189410000|2022-04-05 20:10:10|343.48|341.08|343.64|341.24|343.64|341.24|343.48|341.08|0
1649189420000|2022-04-05 20:10:20|343.32|340.92|343.32|340.92|343.32|340.92|343.32|340.92|0
1649189430000|2022-04-05 20:10:30|343.48|341.08|343.56|341.16|343.56|341.16|343.48|341.08|0
1649189440000|2022-04-05 20:10:40|343.64|341.24|343.64|341.24|343.64|341.24|343.64|341.24|0
1649189460000|2022-04-05 20:11:00|343.48|341.08|343.64|341.24|343.64|341.24|343.48|341.08|0
1649189470000|2022-04-05 20:11:10|343.48|341.08|343.48|341.08|343.48|341.08|343.48|341.08|0
1649189520000|2022-04-05 20:12:00|343.64|341.24|343.64|341.24|343.64|341.24|343.64|341.24|0
1649189530000|2022-04-05 20:12:10|343.56|341.16|343.48|341.08|343.56|341.16|343.48|341.08|0
1649189540000|2022-04-05 20:12:20|343.31|340.91|343.31|340.91|343.31|340.91|343.31|340.91|0
1649189550000|2022-04-05 20:12:30|343.15|340.75|343.15|340.75|343.15|340.75|343.15|340.75|0
1649189560000|2022-04-05 20:12:40|343.31|340.91|343.31|340.91|343.31|340.91|343.31|340.91|0
1649189570000|2022-04-05 20:12:50|343.47|341.07|343.31|340.91|343.47|341.07|343.31|340.91|0
1649189590000|2022-04-05 20:13:10|343.47|341.07|343.31|340.91|343.47|341.07|343.31|340.91|0
1649189610000|2022-04-05 20:13:30|343.63|341.23|343.47|341.07|343.63|341.23|343.47|341.07|0
1649189620000|2022-04-05 20:13:40|343.8|341.4|343.8|341.4|343.8|341.4|343.8|341.4|0
1649189630000|2022-04-05 20:13:50|343.63|341.23|343.63|341.23|343.63|341.23|343.63|341.23|0
1649189640000|2022-04-05 20:14:00|343.8|341.4|343.8|341.4|343.8|341.4|343.63|341.23|0
1649189650000|2022-04-05 20:14:10|343.79|341.39|343.79|341.39|343.79|341.39|343.79|341.39|0
1649189660000|2022-04-05 20:14:20|344.12|341.72|343.96|341.56|344.12|341.72|343.96|341.56|0
1649189670000|2022-04-05 20:14:30|344.12|341.72|343.96|341.56|344.12|341.72|343.96|341.56|0
1649189680000|2022-04-05 20:14:40|344.12|341.72|344.12|341.72|344.12|341.72|344.12|341.72|0
1649189690000|2022-04-05 20:14:50|344.28|341.88|344.28|341.88|344.28|341.88|344.28|341.88|0
1649189710000|2022-04-05 20:15:10|344.48|341.68|344.48|341.68|344.48|341.68|344.48|341.68|0
1649189740000|2022-04-05 20:15:40|344.32|341.52|344.32|341.52|344.32|341.52|344.32|341.52|0
1649189750000|2022-04-05 20:15:50|344.15|341.35|344.15|341.35|344.15|341.35|344.15|341.35|0
1649189780000|2022-04-05 20:16:20|344.31|341.51|344.31|341.51|344.31|341.51|344.31|341.51|0
1649189790000|2022-04-05 20:16:30|344.48|341.68|344.48|341.68|344.48|341.68|344.48|341.68|0
1649189800000|2022-04-05 20:16:40|344.31|341.51|344.4|341.6|344.4|341.6|344.31|341.51|0
1649189810000|2022-04-05 20:16:50|344.48|341.68|344.31|341.51|344.48|341.68|344.31|341.51|0
1649189820000|2022-04-05 20:17:00|344.15|341.35|343.83|341.03|344.15|341.35|343.83|341.03|0
1649189830000|2022-04-05 20:17:10|343.67|340.87|343.67|340.87|343.67|340.87|343.51|340.71|0
1649189850000|2022-04-05 20:17:30|343.51|340.71|343.51|340.71|343.51|340.71|343.51|340.71|0
1649189870000|2022-04-05 20:17:50|343.35|340.55|343.35|340.55|343.35|340.55|343.35|340.55|0
1649189880000|2022-04-05 20:18:00|343.51|340.71|343.51|340.71|343.51|340.71|343.51|340.71|0
1649189890000|2022-04-05 20:18:10|343.44|340.64|343.35|340.55|343.51|340.71|343.35|340.55|0
1649189900000|2022-04-05 20:18:20|343.51|340.71|343.51|340.71|343.51|340.71|343.51|340.71|0
1649189910000|2022-04-05 20:18:30|343.35|340.55|343.35|340.55|343.35|340.55|343.35|340.55|0
1649189920000|2022-04-05 20:18:40|343.19|340.39|343.19|340.39|343.19|340.39|343.19|340.39|0
1649189930000|2022-04-05 20:18:50|343.35|340.55|343.35|340.55|343.35|340.55|343.35|340.55|0
1649189940000|2022-04-05 20:19:00|343.27|340.47|343.35|340.55|343.35|340.55|343.27|340.47|0
1649189960000|2022-04-05 20:19:20|343.43|340.63|343.43|340.63|343.43|340.63|343.43|340.63|0
1649189970000|2022-04-05 20:19:30|343.35|340.55|343.35|340.55|343.35|340.55|343.35|340.55|0
1649189990000|2022-04-05 20:19:50|343.19|340.39|343.19|340.39|343.19|340.39|343.19|340.39|0
1649190000000|2022-04-05 20:20:00|343.67|340.87|343.51|340.71|343.67|340.87|343.51|340.71|0
1649190030000|2022-04-05 20:20:30|343.59|340.79|343.67|340.87|343.67|340.87|343.59|340.79|0
1649190040000|2022-04-05 20:20:40|343.83|341.03|343.83|341.03|343.83|341.03|343.67|340.87|0
1649190050000|2022-04-05 20:20:50|343.67|340.87|343.83|341.03|343.83|341.03|343.67|340.87|0
1649190060000|2022-04-05 20:21:00|343.67|340.87|343.67|340.87|343.67|340.87|343.51|340.71|0
1649190070000|2022-04-05 20:21:10|343.83|341.03|343.83|341.03|343.83|341.03|343.83|341.03|0
1649190080000|2022-04-05 20:21:20|343.67|340.87|343.67|340.87|343.67|340.87|343.67|340.87|0
1649190090000|2022-04-05 20:21:30|343.59|340.79|343.67|340.87|343.67|340.87|343.51|340.71|0
1649190100000|2022-04-05 20:21:40|343.83|341.03|343.83|341.03|343.83|341.03|343.83|341.03|0
1649190110000|2022-04-05 20:21:50|343.67|340.87|343.83|341.03|343.83|341.03|343.67|340.87|0
1649190120000|2022-04-05 20:22:00|343.67|340.87|343.67|340.87|343.75|340.95|343.67|340.87|0
1649190170000|2022-04-05 20:22:50|343.83|341.03|343.83|341.03|343.83|341.03|343.83|341.03|0
1649190270000|2022-04-05 20:24:30|344.15|341.35|344.15|341.35|344.15|341.35|344.15|341.35|0
1649190310000|2022-04-05 20:25:10|343.99|341.19|343.99|341.19|343.99|341.19|343.99|341.19|0
1649190400000|2022-04-05 20:26:40|344.15|341.35|344.15|341.35|344.15|341.35|344.15|341.35|0
1649190410000|2022-04-05 20:26:50|343.99|341.19|343.99|341.19|343.99|341.19|343.99|341.19|0
1649190430000|2022-04-05 20:27:10|344.15|341.35|344.31|341.51|344.31|341.51|344.15|341.35|0
1649190450000|2022-04-05 20:27:30|344.15|341.35|344.31|341.51|344.31|341.51|344.15|341.35|0
1649190490000|2022-04-05 20:28:10|344.15|341.35|344.15|341.35|344.15|341.35|344.15|341.35|0
1649190550000|2022-04-05 20:29:10|344.31|341.51|344.31|341.51|344.31|341.51|344.31|341.51|0
1649190560000|2022-04-05 20:29:20|344.15|341.35|344.15|341.35|344.15|341.35|344.15|341.35|0
1649190640000|2022-04-05 20:30:40|343.99|341.19|343.99|341.19|343.99|341.19|343.99|341.19|0
1649190660000|2022-04-05 20:31:00|343.83|341.03|343.83|341.03|343.83|341.03|343.83|341.03|0
1649190680000|2022-04-05 20:31:20|343.67|340.87|343.67|340.87|343.67|340.87|343.67|340.87|0
1649190710000|2022-04-05 20:31:50|343.51|340.71|343.51|340.71|343.51|340.71|343.51|340.71|0
1649190740000|2022-04-05 20:32:20|343.35|340.55|343.51|340.71|343.51|340.71|343.35|340.55|0
1649190760000|2022-04-05 20:32:40|343.35|340.55|343.51|340.71|343.51|340.71|343.35|340.55|0
1649190770000|2022-04-05 20:32:50|343.43|340.63|343.43|340.63|343.43|340.63|343.43|340.63|0
1649190780000|2022-04-05 20:33:00|343.51|340.71|343.35|340.55|343.51|340.71|343.35|340.55|0
1649190800000|2022-04-05 20:33:20|343.43|340.63|343.51|340.71|343.51|340.71|343.43|340.63|0
1649190970000|2022-04-05 20:36:10|343.34|340.54|343.5|340.7|343.5|340.7|343.34|340.54|0
1649190990000|2022-04-05 20:36:30|343.34|340.54|343.34|340.54|343.34|340.54|343.34|340.54|0
1649191010000|2022-04-05 20:36:50|343.5|340.7|343.5|340.7|343.5|340.7|343.5|340.7|0
1649191020000|2022-04-05 20:37:00|343.34|340.54|343.34|340.54|343.34|340.54|343.34|340.54|0
1649191030000|2022-04-05 20:37:10|343.5|340.7|343.5|340.7|343.5|340.7|343.5|340.7|0
1649191040000|2022-04-05 20:37:20|343.34|340.54|343.5|340.7|343.5|340.7|343.34|340.54|0
1649191070000|2022-04-05 20:37:50|343.59|340.79|343.5|340.7|343.59|340.79|343.5|340.7|0
1649191090000|2022-04-05 20:38:10|343.34|340.54|343.34|340.54|343.34|340.54|343.34|340.54|0
1649191200000|2022-04-05 20:40:00|343.18|340.38|343.18|340.38|343.18|340.38|343.18|340.38|0
1649191210000|2022-04-05 20:40:10|343.27|340.47|343.27|340.47|343.27|340.47|343.27|340.47|0
1649191220000|2022-04-05 20:40:20|343.18|340.38|343.18|340.38|343.18|340.38|343.18|340.38|0
1649191240000|2022-04-05 20:40:40|343.27|340.47|343.18|340.38|343.34|340.54|343.18|340.38|0
1649191280000|2022-04-05 20:41:20|343.34|340.54|343.34|340.54|343.34|340.54|343.34|340.54|0
1649191290000|2022-04-05 20:41:30|343.18|340.38|343.18|340.38|343.18|340.38|343.18|340.38|0
1649191310000|2022-04-05 20:41:50|343.34|340.54|343.34|340.54|343.34|340.54|343.34|340.54|0
1649191320000|2022-04-05 20:42:00|343.18|340.38|343.18|340.38|343.18|340.38|343.18|340.38|0
1649191360000|2022-04-05 20:42:40|343.11|340.31|343.18|340.38|343.18|340.38|343.11|340.31|0
1649191430000|2022-04-05 20:43:50|343.26|340.46|343.26|340.46|343.26|340.46|343.26|340.46|0
1649191440000|2022-04-05 20:44:00|343.34|340.54|343.34|340.54|343.34|340.54|343.34|340.54|0
1649191450000|2022-04-05 20:44:10|343.18|340.38|343.18|340.38|343.18|340.38|343.18|340.38|0
1649191490000|2022-04-05 20:44:50|343.34|340.54|343.34|340.54|343.34|340.54|343.34|340.54|0
1649191500000|2022-04-05 20:45:00|343.18|340.38|343.18|340.38|343.18|340.38|343.18|340.38|0
1649191510000|2022-04-05 20:45:10|343.02|340.22|343.02|340.22|343.02|340.22|343.02|340.22|0
1649191530000|2022-04-05 20:45:30|343.18|340.38|343.18|340.38|343.18|340.38|343.18|340.38|0
1649191540000|2022-04-05 20:45:40|343.02|340.22|343.02|340.22|343.02|340.22|343.02|340.22|0
1649191620000|2022-04-05 20:47:00|342.86|340.06|342.86|340.06|342.86|340.06|342.86|340.06|0
1649191630000|2022-04-05 20:47:10|343.18|340.38|343.02|340.22|343.18|340.38|343.02|340.22|0
1649191640000|2022-04-05 20:47:20|342.86|340.06|342.86|340.06|342.86|340.06|342.86|340.06|0
1649191660000|2022-04-05 20:47:40|343.02|340.22|342.86|340.06|343.02|340.22|342.86|340.06|0
1649191680000|2022-04-05 20:48:00|343.02|340.22|343.02|340.22|343.02|340.22|343.02|340.22|0
1649191700000|2022-04-05 20:48:20|342.86|340.06|342.86|340.06|342.86|340.06|342.86|340.06|0
1649191710000|2022-04-05 20:48:30|342.94|340.14|343.02|340.22|343.02|340.22|342.94|340.14|0
1649191740000|2022-04-05 20:49:00|342.86|340.06|342.86|340.06|342.86|340.06|342.86|340.06|0
1649191750000|2022-04-05 20:49:10|343.02|340.22|342.78|339.98|343.02|340.22|342.78|339.98|0
1649191760000|2022-04-05 20:49:20|342.86|340.06|342.7|339.9|342.86|340.06|342.7|339.9|0
1649191780000|2022-04-05 20:49:40|342.54|339.74|342.54|339.74|342.7|339.9|342.54|339.74|0
1649191790000|2022-04-05 20:49:50|342.7|339.9|342.7|339.9|342.7|339.9|342.7|339.9|0
1649191800000|2022-04-05 20:50:00|342.54|339.74|342.54|339.74|342.54|339.74|342.54|339.74|0
1649191860000|2022-04-05 20:51:00|342.7|339.9|342.7|339.9|342.7|339.9|342.7|339.9|0
1649191890000|2022-04-05 20:51:30|342.86|340.06|342.86|340.06|342.86|340.06|342.86|340.06|0
1649191900000|2022-04-05 20:51:40|342.7|339.9|342.7|339.9|342.7|339.9|342.7|339.9|0
1649191990000|2022-04-05 20:53:10|342.62|339.82|342.62|339.82|342.62|339.82|342.62|339.82|0
1649192000000|2022-04-05 20:53:20|342.54|339.74|342.54|339.74|342.54|339.74|342.54|339.74|0
1649192040000|2022-04-05 20:54:00|342.38|339.58|342.38|339.58|342.38|339.58|342.38|339.58|0
1649192070000|2022-04-05 20:54:30|342.22|339.42|342.22|339.42|342.22|339.42|342.22|339.42|0
1649192080000|2022-04-05 20:54:40|342.06|339.26|342.06|339.26|342.06|339.26|342.06|339.26|0
1649192100000|2022-04-05 20:55:00|342.22|339.42|342.22|339.42|342.22|339.42|342.22|339.42|0
1649192120000|2022-04-05 20:55:20|342.06|339.26|342.06|339.26|342.06|339.26|342.06|339.26|0
1649192160000|2022-04-05 20:56:00|341.98|339.18|342.06|339.26|342.06|339.26|341.98|339.18|0
1649192170000|2022-04-05 20:56:10|341.9|339.1|342.06|339.26|342.06|339.26|341.9|339.1|0
1649192180000|2022-04-05 20:56:20|341.98|339.18|341.9|339.1|341.98|339.18|341.9|339.1|0
1649192190000|2022-04-05 20:56:30|342.06|339.26|342.06|339.26|342.06|339.26|341.98|339.18|0
1649192250000|2022-04-05 20:57:30|341.9|339.1|341.9|339.1|341.9|339.1|341.9|339.1|0
1649192270000|2022-04-05 20:57:50|342.06|339.26|342.06|339.26|342.06|339.26|342.06|339.26|0
1649192280000|2022-04-05 20:58:00|341.9|339.1|341.9|339.1|341.9|339.1|341.9|339.1|0
1649192340000|2022-04-05 20:59:00|341.74|338.94|341.74|338.94|341.74|338.94|341.74|338.94|0
1649192390000|2022-04-05 20:59:50|341.66|338.86|341.82|339.02|341.82|339.02|341.66|338.86|0
1649192400000|2022-04-05 21:00:00|341.79|338.99|341.79|338.99|341.79|338.99|341.79|338.99|0
1649192420000|2022-04-05 21:00:20|341.75|338.95|341.75|338.95|341.75|338.95|341.75|338.95|0
1649192440000|2022-04-05 21:00:40|341.7|338.9|341.7|338.9|341.7|338.9|341.7|338.9|0
1649192450000|2022-04-05 21:00:50|341.77|338.97|341.77|338.97|341.77|338.97|341.77|338.97|0
1649192460000|2022-04-05 21:01:00|341.68|338.88|341.68|338.88|341.68|338.88|341.68|338.88|0
1649192470000|2022-04-05 21:01:10|341.44|338.64|341.47|338.67|341.47|338.67|341.44|338.64|0
1649192480000|2022-04-05 21:01:20|341.44|338.64|341.54|338.74|341.54|338.74|341.44|338.64|0
1649192490000|2022-04-05 21:01:30|341.56|338.76|341.54|338.74|341.56|338.76|341.54|338.74|0
1649192520000|2022-04-05 21:02:00|341.56|338.76|341.58|338.78|341.58|338.78|341.56|338.76|0
1649192540000|2022-04-05 21:02:20|341.63|338.83|341.63|338.83|341.63|338.83|341.63|338.83|0
1649192550000|2022-04-05 21:02:30|341.58|338.78|341.58|338.78|341.58|338.78|341.58|338.78|0
1649192600000|2022-04-05 21:03:20|341.61|338.81|341.61|338.81|341.61|338.81|341.61|338.81|0
1649192630000|2022-04-05 21:03:50|341.65|338.85|341.65|338.85|341.65|338.85|341.61|338.81|0
1649192640000|2022-04-05 21:04:00|341.61|338.81|341.61|338.81|341.61|338.81|341.61|338.81|0
1649192690000|2022-04-05 21:04:50|341.62|338.82|341.68|338.88|341.68|338.88|341.62|338.82|0
1649192730000|2022-04-05 21:05:30|341.79|338.99|341.79|338.99|341.79|338.99|341.79|338.99|0
1649192740000|2022-04-05 21:05:40|341.76|338.96|341.76|338.96|341.76|338.96|341.76|338.96|0
1649192860000|2022-04-05 21:07:40|341.79|338.99|341.79|338.99|341.79|338.99|341.79|338.99|0
1649192910000|2022-04-05 21:08:30|341.81|339.01|341.81|339.01|341.81|339.01|341.81|339.01|0
1649192940000|2022-04-05 21:09:00|341.88|339.08|341.88|339.08|341.88|339.08|341.88|339.08|0
1649192970000|2022-04-05 21:09:30|341.86|339.06|341.86|339.06|341.86|339.06|341.86|339.06|0
1649193090000|2022-04-05 21:11:30|341.88|339.08|341.88|339.08|341.88|339.08|341.88|339.08|0
1649193110000|2022-04-05 21:11:50|341.86|339.06|341.55|338.75|341.86|339.06|341.55|338.75|0
1649193140000|2022-04-05 21:12:20|341.58|338.78|341.58|338.78|341.58|338.78|341.58|338.78|0
1649193170000|2022-04-05 21:12:50|341.67|338.87|341.67|338.87|341.67|338.87|341.67|338.87|0
1649193200000|2022-04-05 21:13:20|341.65|338.85|341.65|338.85|341.65|338.85|341.65|338.85|0
1649193330000|2022-04-05 21:15:30|341.62|338.82|341.62|338.82|341.62|338.82|341.62|338.82|0
1649193340000|2022-04-05 21:15:40|341.65|338.85|341.76|338.96|341.76|338.96|341.65|338.85|0
1649193350000|2022-04-05 21:15:50|341.74|338.94|341.74|338.94|341.74|338.94|341.74|338.94|0
1649193390000|2022-04-05 21:16:30|341.72|338.92|341.72|338.92|341.72|338.92|341.72|338.92|0
1649193430000|2022-04-05 21:17:10|341.62|338.82|341.62|338.82|341.62|338.82|341.62|338.82|0
1649193450000|2022-04-05 21:17:30|341.64|338.84|341.64|338.84|341.64|338.84|341.64|338.84|0
1649193470000|2022-04-05 21:17:50|341.69|338.89|341.69|338.89|341.69|338.89|341.69|338.89|0
1649193480000|2022-04-05 21:18:00|341.71|338.91|341.74|338.94|341.74|338.94|341.71|338.91|0
1649193500000|2022-04-05 21:18:20|341.71|338.91|341.71|338.91|341.71|338.91|341.71|338.91|0
1649193540000|2022-04-05 21:19:00|341.6|338.8|341.57|338.77|341.6|338.8|341.57|338.77|0
1649193550000|2022-04-05 21:19:10|341.5|338.7|341.43|338.63|341.5|338.7|341.43|338.63|0
1649193560000|2022-04-05 21:19:20|341.48|338.68|341.48|338.68|341.48|338.68|341.48|338.68|0
1649193590000|2022-04-05 21:19:50|341.5|338.7|341.5|338.7|341.5|338.7|341.5|338.7|0
1649193610000|2022-04-05 21:20:10|341.53|338.73|341.53|338.73|341.53|338.73|341.53|338.73|0
1649193620000|2022-04-05 21:20:20|341.69|338.89|341.71|338.91|341.71|338.91|341.69|338.89|0
1649193630000|2022-04-05 21:20:30|341.74|338.94|341.74|338.94|341.74|338.94|341.74|338.94|0
1649193730000|2022-04-05 21:22:10|341.62|338.82|341.5|338.7|341.62|338.82|341.5|338.7|0
1649193740000|2022-04-05 21:22:20|341.64|338.84|341.57|338.77|341.64|338.84|341.57|338.77|0
1649193760000|2022-04-05 21:22:40|341.48|338.68|341.48|338.68|341.48|338.68|341.48|338.68|0
1649193770000|2022-04-05 21:22:50|341.57|338.77|341.43|338.63|341.57|338.77|341.43|338.63|0
1649193780000|2022-04-05 21:23:00|341.32|338.52|341.32|338.52|341.32|338.52|341.32|338.52|0
1649193790000|2022-04-05 21:23:10|341.48|338.68|341.34|338.54|341.5|338.7|341.34|338.54|0
1649193800000|2022-04-05 21:23:20|341.32|338.52|341.32|338.52|341.32|338.52|341.32|338.52|0
1649193820000|2022-04-05 21:23:40|341.48|338.68|341.57|338.77|341.57|338.77|341.48|338.68|0
1649193830000|2022-04-05 21:23:50|341.32|338.52|341.32|338.52|341.32|338.52|341.32|338.52|0
1649193870000|2022-04-05 21:24:30|341.39|338.59|341.39|338.59|341.39|338.59|341.39|338.59|0
1649193970000|2022-04-05 21:26:10|341.34|338.54|341.29|338.49|341.34|338.54|341.29|338.49|0
1649193980000|2022-04-05 21:26:20|341.25|338.45|341.25|338.45|341.25|338.45|341.25|338.45|0
1649193990000|2022-04-05 21:26:30|341.32|338.52|341.34|338.54|341.34|338.54|341.32|338.52|0
1649194020000|2022-04-05 21:27:00|341.5|338.7|341.57|338.77|341.57|338.77|341.5|338.7|0
1649194040000|2022-04-05 21:27:20|341.54|338.74|341.54|338.74|341.54|338.74|341.54|338.74|0
1649194050000|2022-04-05 21:27:30|341.62|338.82|341.62|338.82|341.62|338.82|341.62|338.82|0
1649194070000|2022-04-05 21:27:50|341.61|338.81|341.61|338.81|341.61|338.81|341.61|338.81|0
1649194100000|2022-04-05 21:28:20|341.53|338.73|341.53|338.73|341.53|338.73|341.53|338.73|0
1649194110000|2022-04-05 21:28:30|341.46|338.66|341.34|338.54|341.46|338.66|341.34|338.54|0
1649194140000|2022-04-05 21:29:00|341.24|338.44|341.2|338.4|341.24|338.44|341.2|338.4|0
1649194150000|2022-04-05 21:29:10|341.08|338.28|341.13|338.33|341.13|338.33|341.08|338.28|0
1649194160000|2022-04-05 21:29:20|341.31|338.51|341.43|338.63|341.43|338.63|341.31|338.51|0
1649194170000|2022-04-05 21:29:30|341.31|338.51|341.31|338.51|341.31|338.51|341.31|338.51|0
1649194180000|2022-04-05 21:29:40|341.2|338.4|341.2|338.4|341.2|338.4|341.2|338.4|0
1649194200000|2022-04-05 21:30:00|341.17|338.37|341.2|338.4|341.2|338.4|341.17|338.37|0
1649194320000|2022-04-05 21:32:00|341.27|338.47|341.27|338.47|341.27|338.47|341.27|338.47|0
1649194340000|2022-04-05 21:32:20|341.2|338.4|341.15|338.35|341.2|338.4|341.15|338.35|0
1649194350000|2022-04-05 21:32:30|341.24|338.44|341.24|338.44|341.24|338.44|341.24|338.44|0
1649194390000|2022-04-05 21:33:10|341.27|338.47|341.24|338.44|341.27|338.47|341.24|338.44|0
1649194400000|2022-04-05 21:33:20|341.73|338.93|341.5|338.7|341.73|338.93|341.5|338.7|0
1649194410000|2022-04-05 21:33:30|341.54|338.74|341.5|338.7|341.54|338.74|341.43|338.63|0
1649194470000|2022-04-05 21:34:30|341.45|338.65|341.45|338.65|341.45|338.65|341.45|338.65|0
1649194480000|2022-04-05 21:34:40|341.5|338.7|341.5|338.7|341.5|338.7|341.5|338.7|0
1649194490000|2022-04-05 21:34:50|341.47|338.67|341.47|338.67|341.47|338.67|341.47|338.67|0
1649194510000|2022-04-05 21:35:10|340.86|338.06|340.86|338.06|340.86|338.06|340.86|338.06|0
1649194540000|2022-04-05 21:35:40|340.92|338.12|340.92|338.12|340.92|338.12|340.92|338.12|0
1649194650000|2022-04-05 21:37:30|340.91|338.11|340.91|338.11|340.91|338.11|340.91|338.11|0
1649194660000|2022-04-05 21:37:40|340.99|338.19|340.99|338.19|340.99|338.19|340.99|338.19|0
1649194680000|2022-04-05 21:38:00|340.98|338.18|340.98|338.18|340.98|338.18|340.98|338.18|0
1649194690000|2022-04-05 21:38:10|341.06|338.26|341.06|338.26|341.06|338.26|341.06|338.26|0
1649194710000|2022-04-05 21:38:30|341.05|338.25|341.05|338.25|341.05|338.25|341.05|338.25|0
1649194720000|2022-04-05 21:38:40|341.07|338.27|341.07|338.27|341.07|338.27|341.07|338.27|0
1649194750000|2022-04-05 21:39:10|341.1|338.3|341.1|338.3|341.1|338.3|341.1|338.3|0
1649194760000|2022-04-05 21:39:20|341.07|338.27|341.07|338.27|341.07|338.27|341.07|338.27|0
1649194770000|2022-04-05 21:39:30|341.1|338.3|341.1|338.3|341.1|338.3|341.1|338.3|0
1649194780000|2022-04-05 21:39:40|341.07|338.27|341.07|338.27|341.07|338.27|341.07|338.27|0
1649194810000|2022-04-05 21:40:10|341.05|338.25|341.07|338.27|341.07|338.27|341.05|338.25|0
1649194830000|2022-04-05 21:40:30|341.05|338.25|341.1|338.3|341.1|338.3|341.05|338.25|0
1649194940000|2022-04-05 21:42:20|341.07|338.27|341.03|338.23|341.07|338.27|341.03|338.23|0
1649195070000|2022-04-05 21:44:30|341.05|338.25|341.07|338.27|341.07|338.27|341.05|338.25|0
1649195090000|2022-04-05 21:44:50|341.05|338.25|341.1|338.3|341.1|338.3|341.05|338.25|0
1649195190000|2022-04-05 21:46:30|341.12|338.32|341.12|338.32|341.12|338.32|341.12|338.32|0
1649195210000|2022-04-05 21:46:50|341.14|338.34|341.33|338.53|341.33|338.53|341.14|338.34|0
1649195230000|2022-04-05 21:47:10|341.31|338.51|341.31|338.51|341.31|338.51|341.31|338.51|0
1649195240000|2022-04-05 21:47:20|341.26|338.46|341.26|338.46|341.26|338.46|341.26|338.46|0
1649195250000|2022-04-05 21:47:30|341.31|338.51|341.31|338.51|341.31|338.51|341.31|338.51|0
1649195320000|2022-04-05 21:48:40|341.33|338.53|341.33|338.53|341.33|338.53|341.28|338.48|0
1649195330000|2022-04-05 21:48:50|341.31|338.51|341.31|338.51|341.31|338.51|341.31|338.51|0
1649195400000|2022-04-05 21:50:00|341.35|338.55|341.35|338.55|341.35|338.55|341.35|338.55|0
1649195410000|2022-04-05 21:50:10|341.38|338.58|341.38|338.58|341.38|338.58|341.38|338.58|0
1649195450000|2022-04-05 21:50:50|341.35|338.55|341.38|338.58|341.38|338.58|341.35|338.55|0
1649195470000|2022-04-05 21:51:10|341.35|338.55|341.35|338.55|341.35|338.55|341.35|338.55|0
1649195550000|2022-04-05 21:52:30|341.37|338.57|341.37|338.57|341.37|338.57|341.37|338.57|0
1649195580000|2022-04-05 21:53:00|341.35|338.55|341.35|338.55|341.35|338.55|341.35|338.55|0
1649195610000|2022-04-05 21:53:30|341.37|338.57|341.37|338.57|341.37|338.57|341.37|338.57|0
1649195840000|2022-04-05 21:57:20|341.35|338.55|341.35|338.55|341.35|338.55|341.35|338.55|0
1649195860000|2022-04-05 21:57:40|341.37|338.57|341.37|338.57|341.37|338.57|341.37|338.57|0
1649195870000|2022-04-05 21:57:50|341.35|338.55|341.35|338.55|341.35|338.55|341.35|338.55|0
1649195880000|2022-04-05 21:58:00|341.37|338.57|341.24|338.44|341.37|338.57|341.24|338.44|0
1649195940000|2022-04-05 21:59:00|341.29|338.49|341.29|338.49|341.29|338.49|341.29|338.49|0
1649195950000|2022-04-05 21:59:10|341.38|338.58|341.38|338.58|341.38|338.58|341.38|338.58|0
1649196000000|2022-04-05 22:00:00|341.95|339.15|341.95|339.15|341.95|339.15|341.63|338.83|0
1649196010000|2022-04-05 22:00:10|342.03|339.23|342.03|339.23|342.03|339.23|342.03|339.23|0
1649196040000|2022-04-05 22:00:40|341.87|339.07|341.87|339.07|341.87|339.07|341.87|339.07|0
1649196050000|2022-04-05 22:00:50|342.03|339.23|342.03|339.23|342.03|339.23|342.03|339.23|0
1649196060000|2022-04-05 22:01:00|341.95|339.15|341.71|338.91|341.95|339.15|341.71|338.91|0
1649196070000|2022-04-05 22:01:10|341.87|339.07|342.03|339.23|342.03|339.23|341.87|339.07|0
1649196080000|2022-04-05 22:01:20|341.87|339.07|342.11|339.31|342.11|339.31|341.87|339.07|0
1649196090000|2022-04-05 22:01:30|342.19|339.39|342.19|339.39|342.19|339.39|342.19|339.39|0
1649196100000|2022-04-05 22:01:40|342.27|339.47|342.35|339.55|342.35|339.55|342.27|339.47|0
1649196110000|2022-04-05 22:01:50|342.19|339.39|342.35|339.55|342.43|339.63|342.19|339.39|0
1649196120000|2022-04-05 22:02:00|342.19|339.39|342.35|339.55|342.35|339.55|342.19|339.39|0
1649196140000|2022-04-05 22:02:20|342.27|339.47|342.35|339.55|342.35|339.55|342.27|339.47|0
1649196150000|2022-04-05 22:02:30|342.27|339.47|342.19|339.39|342.35|339.55|342.19|339.39|0
1649196160000|2022-04-05 22:02:40|342.27|339.47|342.35|339.55|342.35|339.55|342.19|339.39|0
1649196200000|2022-04-05 22:03:20|342.19|339.39|342.19|339.39|342.19|339.39|342.19|339.39|0
1649196230000|2022-04-05 22:03:50|342.35|339.55|342.51|339.71|342.51|339.71|342.35|339.55|0
1649196260000|2022-04-05 22:04:20|342.59|339.79|342.67|339.87|342.67|339.87|342.59|339.79|0
1649196340000|2022-04-05 22:05:40|342.51|339.71|342.51|339.71|342.67|339.87|342.51|339.71|0
1649196350000|2022-04-05 22:05:50|342.67|339.87|342.67|339.87|342.67|339.87|342.67|339.87|0
1649196380000|2022-04-05 22:06:20|342.83|340.03|342.83|340.03|342.83|340.03|342.83|340.03|0
1649196390000|2022-04-05 22:06:30|342.99|340.19|342.99|340.19|342.99|340.19|342.99|340.19|0
1649196400000|2022-04-05 22:06:40|343.15|340.35|343.15|340.35|343.15|340.35|343.15|340.35|0
1649196450000|2022-04-05 22:07:30|342.83|340.03|342.83|340.03|342.99|340.19|342.83|340.03|0
1649196460000|2022-04-05 22:07:40|342.99|340.19|342.67|339.87|342.99|340.19|342.67|339.87|0
1649196470000|2022-04-05 22:07:50|342.83|340.03|342.83|340.03|342.83|340.03|342.83|340.03|0
1649196480000|2022-04-05 22:08:00|342.99|340.19|343.15|340.35|343.15|340.35|342.99|340.19|0
1649196490000|2022-04-05 22:08:10|342.99|340.19|343.15|340.35|343.15|340.35|342.99|340.19|0
1649196500000|2022-04-05 22:08:20|343.23|340.43|343.23|340.43|343.23|340.43|343.23|340.43|0
1649196510000|2022-04-05 22:08:30|343.15|340.35|343.15|340.35|343.15|340.35|343.15|340.35|0
1649196530000|2022-04-05 22:08:50|343.23|340.43|343.23|340.43|343.23|340.43|343.23|340.43|0
1649196540000|2022-04-05 22:09:00|343.15|340.35|343.15|340.35|343.15|340.35|343.07|340.27|0
1649196560000|2022-04-05 22:09:20|343.23|340.43|343.23|340.43|343.23|340.43|343.23|340.43|0
1649196570000|2022-04-05 22:09:30|343.31|340.51|343.23|340.43|343.31|340.51|343.23|340.43|0
1649196580000|2022-04-05 22:09:40|343.15|340.35|343.15|340.35|343.15|340.35|343.15|340.35|0
1649196600000|2022-04-05 22:10:00|342.99|340.19|342.99|340.19|343.15|340.35|342.99|340.19|0
1649196680000|2022-04-05 22:11:20|343.07|340.27|343.07|340.27|343.07|340.27|343.07|340.27|0
1649196690000|2022-04-05 22:11:30|342.99|340.19|342.99|340.19|342.99|340.19|342.99|340.19|0
1649196700000|2022-04-05 22:11:40|343.15|340.35|343.15|340.35|343.15|340.35|343.15|340.35|0
1649196730000|2022-04-05 22:12:10|343.14|340.34|343.14|340.34|343.14|340.34|343.14|340.34|0
1649196770000|2022-04-05 22:12:50|343.3|340.5|343.3|340.5|343.3|340.5|343.3|340.5|0
1649196780000|2022-04-05 22:13:00|343.14|340.34|343.14|340.34|343.23|340.43|343.14|340.34|0
1649196810000|2022-04-05 22:13:30|343.3|340.5|343.3|340.5|343.3|340.5|343.3|340.5|0
1649196820000|2022-04-05 22:13:40|343.23|340.43|343.3|340.5|343.3|340.5|343.23|340.43|0
1649196830000|2022-04-05 22:13:50|343.46|340.66|343.46|340.66|343.46|340.66|343.46|340.66|0
1649196880000|2022-04-05 22:14:40|343.62|340.82|343.62|340.82|343.62|340.82|343.62|340.82|0
1649196900000|2022-04-05 22:15:00|343.46|340.66|343.46|340.66|343.46|340.66|343.46|340.66|0
1649196910000|2022-04-05 22:15:10|343.62|340.82|343.62|340.82|343.62|340.82|343.62|340.82|0
1649196950000|2022-04-05 22:15:50|343.71|340.91|343.71|340.91|343.78|340.98|343.71|340.91|0
1649196960000|2022-04-05 22:16:00|343.62|340.82|343.62|340.82|343.62|340.82|343.62|340.82|0
1649196970000|2022-04-05 22:16:10|343.71|340.91|343.62|340.82|343.71|340.91|343.62|340.82|0
1649196990000|2022-04-05 22:16:30|343.78|340.98|343.78|340.98|343.78|340.98|343.78|340.98|0
1649197000000|2022-04-05 22:16:40|343.62|340.82|343.62|340.82|343.62|340.82|343.62|340.82|0
1649197040000|2022-04-05 22:17:20|343.71|340.91|343.71|340.91|343.71|340.91|343.71|340.91|0
1649197050000|2022-04-05 22:17:30|343.62|340.82|343.62|340.82|343.62|340.82|343.62|340.82|0
1649197070000|2022-04-05 22:17:50|343.55|340.75|343.55|340.75|343.55|340.75|343.55|340.75|0
1649197080000|2022-04-05 22:18:00|343.46|340.66|343.46|340.66|343.46|340.66|343.46|340.66|0
1649197110000|2022-04-05 22:18:30|343.55|340.75|343.62|340.82|343.62|340.82|343.46|340.66|0
1649197120000|2022-04-05 22:18:40|343.46|340.66|343.46|340.66|343.62|340.82|343.46|340.66|0
1649197140000|2022-04-05 22:19:00|343.39|340.59|343.39|340.59|343.39|340.59|343.39|340.59|0
1649197150000|2022-04-05 22:19:10|343.46|340.66|343.55|340.75|343.62|340.82|343.46|340.66|0
1649197160000|2022-04-05 22:19:20|343.46|340.66|343.46|340.66|343.46|340.66|343.46|340.66|0
1649197230000|2022-04-05 22:20:30|343.62|340.82|343.62|340.82|343.62|340.82|343.62|340.82|0
1649197240000|2022-04-05 22:20:40|343.78|340.98|343.62|340.82|343.78|340.98|343.62|340.82|0
1649197250000|2022-04-05 22:20:50|343.78|340.98|343.78|340.98|343.78|340.98|343.78|340.98|0
1649197260000|2022-04-05 22:21:00|343.62|340.82|343.62|340.82|343.62|340.82|343.62|340.82|0
1649197290000|2022-04-05 22:21:30|343.78|340.98|343.78|340.98|343.78|340.98|343.78|340.98|0
1649197380000|2022-04-05 22:23:00|343.86|341.06|344.26|341.46|344.26|341.46|343.86|341.06|0
1649197390000|2022-04-05 22:23:10|344.42|341.62|344.26|341.46|344.42|341.62|344.26|341.46|0
1649197400000|2022-04-05 22:23:20|344.42|341.62|344.1|341.3|344.42|341.62|344.1|341.3|0
1649197410000|2022-04-05 22:23:30|344.26|341.46|344.1|341.3|344.26|341.46|344.1|341.3|0
1649197420000|2022-04-05 22:23:40|344.26|341.46|344.26|341.46|344.26|341.46|344.26|341.46|0
1649197450000|2022-04-05 22:24:10|344.35|341.55|344.42|341.62|344.42|341.62|344.35|341.55|0
1649197470000|2022-04-05 22:24:30|344.26|341.46|344.42|341.62|344.42|341.62|344.26|341.46|0
1649197530000|2022-04-05 22:25:30|344.58|341.78|344.42|341.62|344.58|341.78|344.42|341.62|0
1649197570000|2022-04-05 22:26:10|344.51|341.71|344.51|341.71|344.58|341.78|344.51|341.71|0
1649197580000|2022-04-05 22:26:20|344.58|341.78|344.58|341.78|344.58|341.78|344.58|341.78|0
1649197590000|2022-04-05 22:26:30|344.51|341.71|344.58|341.78|344.58|341.78|344.51|341.71|0
1649197600000|2022-04-05 22:26:40|344.51|341.71|344.58|341.78|344.58|341.78|344.42|341.62|0
1649197610000|2022-04-05 22:26:50|344.74|341.94|344.74|341.94|344.74|341.94|344.74|341.94|0
1649197620000|2022-04-05 22:27:00|344.58|341.78|344.74|341.94|344.74|341.94|344.58|341.78|0
1649197630000|2022-04-05 22:27:10|344.58|341.78|344.42|341.62|344.58|341.78|344.42|341.62|0
1649197640000|2022-04-05 22:27:20|344.51|341.71|344.58|341.78|344.58|341.78|344.5|341.7|0
1649197670000|2022-04-05 22:27:50|344.74|341.94|344.74|341.94|344.74|341.94|344.74|341.94|0
1649197690000|2022-04-05 22:28:10|344.83|342.03|344.74|341.94|344.83|342.03|344.74|341.94|0
1649197720000|2022-04-05 22:28:40|344.9|342.1|344.83|342.03|344.9|342.1|344.83|342.03|0
1649197730000|2022-04-05 22:28:50|344.74|341.94|344.9|342.1|344.9|342.1|344.74|341.94|0
1649197740000|2022-04-05 22:29:00|344.74|341.94|344.74|341.94|344.74|341.94|344.74|341.94|0
1649197760000|2022-04-05 22:29:20|344.58|341.78|344.74|341.94|344.74|341.94|344.58|341.78|0
1649197770000|2022-04-05 22:29:30|344.58|341.78|344.74|341.94|344.74|341.94|344.58|341.78|0
1649197790000|2022-04-05 22:29:50|344.58|341.78|344.58|341.78|344.58|341.78|344.58|341.78|0
1649197800000|2022-04-05 22:30:00|344.26|341.46|343.94|341.14|344.26|341.46|343.94|341.14|0
1649197820000|2022-04-05 22:30:20|344.1|341.3|344.1|341.3|344.1|341.3|344.1|341.3|0
1649197830000|2022-04-05 22:30:30|344.18|341.38|344.02|341.22|344.18|341.38|344.02|341.22|0
1649197840000|2022-04-05 22:30:40|343.94|341.14|343.94|341.14|344.02|341.22|343.94|341.14|0
1649197870000|2022-04-05 22:31:10|344.1|341.3|344.1|341.3|344.1|341.3|344.1|341.3|0
1649197880000|2022-04-05 22:31:20|344.02|341.22|344.1|341.3|344.1|341.3|344.02|341.22|0
1649197890000|2022-04-05 22:31:30|343.94|341.14|343.94|341.14|343.94|341.14|343.94|341.14|0
1649197910000|2022-04-05 22:31:50|344.02|341.22|344.02|341.22|344.02|341.22|344.02|341.22|0
1649197920000|2022-04-05 22:32:00|343.94|341.14|343.94|341.14|343.94|341.14|343.94|341.14|0
1649198020000|2022-04-05 22:33:40|343.46|340.66|343.46|340.66|343.46|340.66|343.46|340.66|0
1649198030000|2022-04-05 22:33:50|343.54|340.74|343.62|340.82|343.62|340.82|343.54|340.74|0
1649198040000|2022-04-05 22:34:00|343.46|340.66|343.46|340.66|343.46|340.66|343.46|340.66|0
1649198050000|2022-04-05 22:34:10|343.54|340.74|343.46|340.66|343.54|340.74|343.46|340.66|0
1649198080000|2022-04-05 22:34:40|343.3|340.5|343.46|340.66|343.46|340.66|343.3|340.5|0
1649198110000|2022-04-05 22:35:10|343.3|340.5|343.3|340.5|343.3|340.5|343.3|340.5|0
1649198140000|2022-04-05 22:35:40|343.14|340.34|343.14|340.34|343.14|340.34|343.14|340.34|0
1649198160000|2022-04-05 22:36:00|343.46|340.66|343.46|340.66|343.46|340.66|343.46|340.66|0
1649198180000|2022-04-05 22:36:20|343.62|340.82|343.62|340.82|343.62|340.82|343.62|340.82|0
1649198200000|2022-04-05 22:36:40|343.78|340.98|343.78|340.98|343.78|340.98|343.78|340.98|0
1649198210000|2022-04-05 22:36:50|343.94|341.14|343.94|341.14|343.94|341.14|343.94|341.14|0
1649198290000|2022-04-05 22:38:10|343.78|340.98|343.78|340.98|343.78|340.98|343.78|340.98|0
1649198320000|2022-04-05 22:38:40|343.94|341.14|343.94|341.14|343.94|341.14|343.94|341.14|0
1649198330000|2022-04-05 22:38:50|344.02|341.22|344.02|341.22|344.02|341.22|344.02|341.22|0
1649198340000|2022-04-05 22:39:00|343.94|341.14|343.94|341.14|343.94|341.14|343.94|341.14|0
1649198370000|2022-04-05 22:39:30|343.77|340.97|343.94|341.14|343.94|341.14|343.77|340.97|0
1649198380000|2022-04-05 22:39:40|343.86|341.06|343.77|340.97|343.86|341.06|343.77|340.97|0
1649198420000|2022-04-05 22:40:20|343.61|340.81|343.61|340.81|343.61|340.81|343.61|340.81|0
1649198460000|2022-04-05 22:41:00|343.54|340.74|343.45|340.65|343.54|340.74|343.45|340.65|0
1649198480000|2022-04-05 22:41:20|343.61|340.81|343.61|340.81|343.61|340.81|343.61|340.81|0
1649198530000|2022-04-05 22:42:10|343.45|340.65|343.45|340.65|343.45|340.65|343.45|340.65|0
1649198560000|2022-04-05 22:42:40|343.29|340.49|342.97|340.17|343.29|340.49|342.97|340.17|0
1649198580000|2022-04-05 22:43:00|343.06|340.26|342.97|340.17|343.06|340.26|342.97|340.17|0
1649198620000|2022-04-05 22:43:40|342.81|340.01|342.81|340.01|342.81|340.01|342.81|340.01|0
1649198630000|2022-04-05 22:43:50|342.97|340.17|342.97|340.17|342.97|340.17|342.97|340.17|0
1649198640000|2022-04-05 22:44:00|342.81|340.01|342.81|340.01|342.81|340.01|342.81|340.01|0
1649198670000|2022-04-05 22:44:30|342.97|340.17|342.97|340.17|342.97|340.17|342.97|340.17|0
1649198680000|2022-04-05 22:44:40|343.13|340.33|343.13|340.33|343.13|340.33|343.13|340.33|0
1649198690000|2022-04-05 22:44:50|343.05|340.25|343.13|340.33|343.13|340.33|343.05|340.25|0
1649198720000|2022-04-05 22:45:20|342.97|340.17|342.97|340.17|342.97|340.17|342.97|340.17|0
1649198740000|2022-04-05 22:45:40|343.13|340.33|342.97|340.17|343.13|340.33|342.97|340.17|0
1649198760000|2022-04-05 22:46:00|342.81|340.01|342.81|340.01|342.81|340.01|342.81|340.01|0
1649198820000|2022-04-05 22:47:00|342.97|340.17|343.13|340.33|343.13|340.33|342.97|340.17|0
1649198830000|2022-04-05 22:47:10|343.05|340.25|343.05|340.25|343.05|340.25|343.05|340.25|0
1649198840000|2022-04-05 22:47:20|342.97|340.17|342.97|340.17|342.97|340.17|342.97|340.17|0
1649198850000|2022-04-05 22:47:30|343.13|340.33|342.97|340.17|343.13|340.33|342.97|340.17|0
1649198870000|2022-04-05 22:47:50|343.05|340.25|343.13|340.33|343.13|340.33|343.05|340.25|0
1649198890000|2022-04-05 22:48:10|343.05|340.25|343.05|340.25|343.05|340.25|343.05|340.25|0
1649198910000|2022-04-05 22:48:30|343.13|340.33|343.05|340.25|343.13|340.33|343.05|340.25|0
1649198920000|2022-04-05 22:48:40|343.13|340.33|343.13|340.33|343.13|340.33|343.13|340.33|0
1649198950000|2022-04-05 22:49:10|342.97|340.17|342.97|340.17|342.97|340.17|342.97|340.17|0
1649199020000|2022-04-05 22:50:20|342.81|340.01|342.81|340.01|342.81|340.01|342.81|340.01|0
1649199060000|2022-04-05 22:51:00|342.97|340.17|342.97|340.17|342.97|340.17|342.97|340.17|0
1649199070000|2022-04-05 22:51:10|342.81|340.01|342.81|340.01|342.81|340.01|342.81|340.01|0
1649199100000|2022-04-05 22:51:40|342.89|340.09|342.97|340.17|342.97|340.17|342.89|340.09|0
1649199110000|2022-04-05 22:51:50|342.81|340.01|342.81|340.01|342.81|340.01|342.81|340.01|0
1649199180000|2022-04-05 22:53:00|342.65|339.85|342.65|339.85|342.65|339.85|342.65|339.85|0
1649199210000|2022-04-05 22:53:30|342.81|340.01|342.81|340.01|342.81|340.01|342.81|340.01|0
1649199220000|2022-04-05 22:53:40|342.65|339.85|342.65|339.85|342.65|339.85|342.65|339.85|0
1649199240000|2022-04-05 22:54:00|342.49|339.69|342.49|339.69|342.49|339.69|342.49|339.69|0
1649199250000|2022-04-05 22:54:10|342.65|339.85|342.65|339.85|342.65|339.85|342.65|339.85|0
1649199260000|2022-04-05 22:54:20|342.49|339.69|342.57|339.77|342.57|339.77|342.49|339.69|0
1649199270000|2022-04-05 22:54:30|342.49|339.69|342.49|339.69|342.49|339.69|342.49|339.69|0
1649199290000|2022-04-05 22:54:50|342.65|339.85|342.65|339.85|342.65|339.85|342.65|339.85|0
1649199310000|2022-04-05 22:55:10|342.81|340.01|342.81|340.01|342.81|340.01|342.81|340.01|0
1649199320000|2022-04-05 22:55:20|342.65|339.85|342.65|339.85|342.65|339.85|342.65|339.85|0
1649199440000|2022-04-05 22:57:20|342.81|340.01|342.81|340.01|342.81|340.01|342.81|340.01|0
1649199490000|2022-04-05 22:58:10|342.65|339.85|342.81|340.01|342.81|340.01|342.65|339.85|0
1649199600000|2022-04-05 23:00:00|342.8|340|342.8|340|342.8|340|342.8|340|0
1649199630000|2022-04-05 23:00:30|342.64|339.84|342.64|339.84|342.64|339.84|342.64|339.84|0
1649199660000|2022-04-05 23:01:00|342.8|340|342.64|339.84|342.8|340|342.64|339.84|0
1649199730000|2022-04-05 23:02:10|342.8|340|342.8|340|342.8|340|342.8|340|0
1649199740000|2022-04-05 23:02:20|342.96|340.16|342.96|340.16|342.96|340.16|342.96|340.16|0
1649199750000|2022-04-05 23:02:30|342.64|339.84|342.64|339.84|342.64|339.84|342.64|339.84|0
1649199790000|2022-04-05 23:03:10|342.57|339.77|342.64|339.84|342.64|339.84|342.57|339.77|0
1649199800000|2022-04-05 23:03:20|342.8|340|342.8|340|342.8|340|342.8|340|0
1649199860000|2022-04-05 23:04:20|342.64|339.84|342.64|339.84|342.64|339.84|342.64|339.84|0
1649199890000|2022-04-05 23:04:50|342.8|340|342.8|340|342.8|340|342.8|340|0
1649199900000|2022-04-05 23:05:00|342.96|340.16|342.96|340.16|342.96|340.16|342.96|340.16|0
1649199930000|2022-04-05 23:05:30|343.12|340.32|343.12|340.32|343.12|340.32|343.12|340.32|0
1649199960000|2022-04-05 23:06:00|342.96|340.16|342.96|340.16|342.96|340.16|342.96|340.16|0
1649199970000|2022-04-05 23:06:10|343.12|340.32|343.12|340.32|343.12|340.32|343.12|340.32|0
1649200010000|2022-04-05 23:06:50|343.28|340.48|343.28|340.48|343.28|340.48|343.28|340.48|0
1649200050000|2022-04-05 23:07:30|343.44|340.64|343.44|340.64|343.44|340.64|343.44|340.64|0
1649200130000|2022-04-05 23:08:50|343.28|340.48|343.28|340.48|343.28|340.48|343.28|340.48|0
1649200140000|2022-04-05 23:09:00|343.37|340.57|343.37|340.57|343.37|340.57|343.37|340.57|0
1649200150000|2022-04-05 23:09:10|343.44|340.64|343.44|340.64|343.44|340.64|343.44|340.64|0
1649200190000|2022-04-05 23:09:50|343.6|340.8|343.6|340.8|343.6|340.8|343.6|340.8|0
1649200200000|2022-04-05 23:10:00|343.44|340.64|343.44|340.64|343.44|340.64|343.44|340.64|0
1649200220000|2022-04-05 23:10:20|343.52|340.72|343.52|340.72|343.52|340.72|343.44|340.64|0
1649200230000|2022-04-05 23:10:30|343.6|340.8|343.6|340.8|343.6|340.8|343.6|340.8|0
1649200250000|2022-04-05 23:10:50|343.52|340.72|343.6|340.8|343.6|340.8|343.44|340.64|0
1649200260000|2022-04-05 23:11:00|343.44|340.64|343.6|340.8|343.6|340.8|343.44|340.64|0
1649200270000|2022-04-05 23:11:10|343.52|340.72|343.44|340.64|343.52|340.72|343.44|340.64|0
1649200280000|2022-04-05 23:11:20|343.6|340.8|343.6|340.8|343.6|340.8|343.6|340.8|0
1649200320000|2022-04-05 23:12:00|343.76|340.96|343.6|340.8|343.76|340.96|343.6|340.8|0
1649200330000|2022-04-05 23:12:10|343.76|340.96|343.68|340.88|343.76|340.96|343.68|340.88|0
1649200340000|2022-04-05 23:12:20|343.76|340.96|343.6|340.8|343.76|340.96|343.6|340.8|0
1649200410000|2022-04-05 23:13:30|343.76|340.96|343.76|340.96|343.76|340.96|343.76|340.96|0
1649200490000|2022-04-05 23:14:50|343.92|341.12|343.92|341.12|343.92|341.12|343.92|341.12|0
1649200550000|2022-04-05 23:15:50|344.08|341.28|344.08|341.28|344.08|341.28|344.08|341.28|0
1649200560000|2022-04-05 23:16:00|343.92|341.12|343.92|341.12|343.92|341.12|343.92|341.12|0
1649200630000|2022-04-05 23:17:10|343.76|340.96|343.76|340.96|343.76|340.96|343.76|340.96|0
1649200670000|2022-04-05 23:17:50|343.92|341.12|343.92|341.12|343.92|341.12|343.84|341.04|0
1649200680000|2022-04-05 23:18:00|343.76|340.96|343.76|340.96|343.76|340.96|343.76|340.96|0
1649200690000|2022-04-05 23:18:10|343.68|340.88|343.6|340.8|343.68|340.88|343.6|340.8|0
1649200700000|2022-04-05 23:18:20|343.76|340.96|343.6|340.8|343.76|340.96|343.6|340.8|0
1649200850000|2022-04-05 23:20:50|343.44|340.64|343.44|340.64|343.44|340.64|343.44|340.64|0
1649200950000|2022-04-05 23:22:30|343.52|340.72|343.6|340.8|343.6|340.8|343.44|340.64|0
1649201080000|2022-04-05 23:24:40|343.76|340.96|343.76|340.96|343.76|340.96|343.76|340.96|0
1649201110000|2022-04-05 23:25:10|343.92|341.12|343.92|341.12|343.92|341.12|343.92|341.12|0
1649201130000|2022-04-05 23:25:30|344.08|341.28|344.08|341.28|344.08|341.28|344.08|341.28|0
1649201250000|2022-04-05 23:27:30|344.24|341.44|344.24|341.44|344.24|341.44|344.24|341.44|0
1649201260000|2022-04-05 23:27:40|344.08|341.28|344.24|341.44|344.24|341.44|344.08|341.28|0
1649201300000|2022-04-05 23:28:20|344.08|341.28|344.08|341.28|344.08|341.28|344.08|341.28|0
1649201310000|2022-04-05 23:28:30|343.91|341.11|343.91|341.11|343.91|341.11|343.91|341.11|0
1649201320000|2022-04-05 23:28:40|343.75|340.95|343.91|341.11|343.91|341.11|343.75|340.95|0
1649201330000|2022-04-05 23:28:50|343.75|340.95|343.84|341.04|343.84|341.04|343.75|340.95|0
1649201340000|2022-04-05 23:29:00|343.91|341.11|343.91|341.11|343.91|341.11|343.91|341.11|0
1649201390000|2022-04-05 23:29:50|344.07|341.27|344.07|341.27|344.07|341.27|344.07|341.27|0
1649201400000|2022-04-05 23:30:00|343.91|341.11|343.91|341.11|343.91|341.11|343.91|341.11|0
1649201450000|2022-04-05 23:30:50|343.84|341.04|343.84|341.04|343.84|341.04|343.84|341.04|0
1649201460000|2022-04-05 23:31:00|343.91|341.11|343.91|341.11|343.91|341.11|343.91|341.11|0
1649201470000|2022-04-05 23:31:10|343.75|340.95|343.75|340.95|343.75|340.95|343.75|340.95|0
1649201530000|2022-04-05 23:32:10|343.91|341.11|343.91|341.11|343.91|341.11|343.91|341.11|0
1649201580000|2022-04-05 23:33:00|343.75|340.95|343.75|340.95|343.75|340.95|343.75|340.95|0
1649201590000|2022-04-05 23:33:10|343.59|340.79|343.59|340.79|343.59|340.79|343.59|340.79|0
1649201740000|2022-04-05 23:35:40|343.43|340.63|343.43|340.63|343.43|340.63|343.43|340.63|0
1649201770000|2022-04-05 23:36:10|343.51|340.71|343.51|340.71|343.51|340.71|343.43|340.63|0
1649201780000|2022-04-05 23:36:20|343.43|340.63|343.43|340.63|343.43|340.63|343.43|340.63|0
1649201800000|2022-04-05 23:36:40|343.59|340.79|343.59|340.79|343.59|340.79|343.59|340.79|0
1649201840000|2022-04-05 23:37:20|343.75|340.95|343.75|340.95|343.75|340.95|343.75|340.95|0
1649201980000|2022-04-05 23:39:40|343.59|340.79|343.59|340.79|343.59|340.79|343.59|340.79|0
1649201990000|2022-04-05 23:39:50|343.67|340.87|343.59|340.79|343.67|340.87|343.59|340.79|0
1649202030000|2022-04-05 23:40:30|343.43|340.63|343.43|340.63|343.43|340.63|343.43|340.63|0
1649202050000|2022-04-05 23:40:50|343.27|340.47|343.27|340.47|343.27|340.47|343.27|340.47|0
1649202060000|2022-04-05 23:41:00|343.43|340.63|343.27|340.47|343.43|340.63|343.27|340.47|0
1649202070000|2022-04-05 23:41:10|342.95|340.15|342.95|340.15|342.95|340.15|342.95|340.15|0
1649202090000|2022-04-05 23:41:30|342.79|339.99|342.79|339.99|342.79|339.99|342.79|339.99|0
1649202100000|2022-04-05 23:41:40|342.63|339.83|342.63|339.83|342.63|339.83|342.63|339.83|0
1649202120000|2022-04-05 23:42:00|342.47|339.67|342.47|339.67|342.47|339.67|342.47|339.67|0
1649202140000|2022-04-05 23:42:20|342.63|339.83|342.63|339.83|342.63|339.83|342.55|339.75|0
1649202150000|2022-04-05 23:42:30|342.71|339.91|342.71|339.91|342.71|339.91|342.71|339.91|0
1649202160000|2022-04-05 23:42:40|342.63|339.83|342.63|339.83|342.79|339.99|342.63|339.83|0
1649202170000|2022-04-05 23:42:50|342.47|339.67|342.47|339.67|342.47|339.67|342.47|339.67|0
1649202200000|2022-04-05 23:43:20|342.31|339.51|342.31|339.51|342.31|339.51|342.31|339.51|0
1649202220000|2022-04-05 23:43:40|342.15|339.35|342.15|339.35|342.15|339.35|342.15|339.35|0
1649202230000|2022-04-05 23:43:50|342.31|339.51|342.31|339.51|342.31|339.51|342.31|339.51|0
1649202240000|2022-04-05 23:44:00|342.15|339.35|342.15|339.35|342.15|339.35|342.07|339.27|0
1649202250000|2022-04-05 23:44:10|342.31|339.51|342.31|339.51|342.31|339.51|342.31|339.51|0
1649202260000|2022-04-05 23:44:20|342.47|339.67|342.47|339.67|342.47|339.67|342.47|339.67|0
1649202270000|2022-04-05 23:44:30|342.31|339.51|342.31|339.51|342.31|339.51|342.31|339.51|0
1649202280000|2022-04-05 23:44:40|342.15|339.35|342.15|339.35|342.15|339.35|342.15|339.35|0
1649202300000|2022-04-05 23:45:00|342.31|339.51|342.23|339.43|342.31|339.51|342.15|339.35|0
1649202310000|2022-04-05 23:45:10|342.31|339.51|342.31|339.51|342.31|339.51|342.31|339.51|0
1649202320000|2022-04-05 23:45:20|342.15|339.35|342.31|339.51|342.31|339.51|342.15|339.35|0
1649202340000|2022-04-05 23:45:40|342.47|339.67|342.31|339.51|342.47|339.67|342.31|339.51|0
1649202350000|2022-04-05 23:45:50|342.47|339.67|342.47|339.67|342.47|339.67|342.47|339.67|0
1649202360000|2022-04-05 23:46:00|342.63|339.83|342.47|339.67|342.63|339.83|342.47|339.67|0
1649202380000|2022-04-05 23:46:20|342.63|339.83|342.63|339.83|342.63|339.83|342.47|339.67|0
1649202390000|2022-04-05 23:46:30|342.47|339.67|342.63|339.83|342.63|339.83|342.47|339.67|0
1649202410000|2022-04-05 23:46:50|342.79|339.99|342.79|339.99|342.79|339.99|342.79|339.99|0
1649202430000|2022-04-05 23:47:10|342.63|339.83|342.63|339.83|342.63|339.83|342.63|339.83|0
1649202440000|2022-04-05 23:47:20|342.47|339.67|342.47|339.67|342.47|339.67|342.47|339.67|0
1649202450000|2022-04-05 23:47:30|342.63|339.83|342.63|339.83|342.63|339.83|342.63|339.83|0
1649202480000|2022-04-05 23:48:00|342.79|339.99|342.79|339.99|342.79|339.99|342.79|339.99|0
1649202490000|2022-04-05 23:48:10|342.95|340.15|343.03|340.23|343.03|340.23|342.95|340.15|0
1649202500000|2022-04-05 23:48:20|343.11|340.31|342.95|340.15|343.11|340.31|342.95|340.15|0
1649202520000|2022-04-05 23:48:40|342.94|340.14|342.94|340.14|342.94|340.14|342.94|340.14|0
1649202540000|2022-04-05 23:49:00|342.87|340.07|342.78|339.98|342.87|340.07|342.78|339.98|0
1649202580000|2022-04-05 23:49:40|342.94|340.14|343.03|340.23|343.03|340.23|342.94|340.14|0
1649202590000|2022-04-05 23:49:50|343.1|340.3|343.1|340.3|343.1|340.3|343.03|340.23|0
1649202600000|2022-04-05 23:50:00|342.94|340.14|342.78|339.98|343.1|340.3|342.78|339.98|0
1649202620000|2022-04-05 23:50:20|342.87|340.07|342.78|339.98|342.87|340.07|342.78|339.98|0
1649202630000|2022-04-05 23:50:30|342.94|340.14|342.78|339.98|342.94|340.14|342.78|339.98|0
1649202640000|2022-04-05 23:50:40|342.94|340.14|342.78|339.98|342.94|340.14|342.78|339.98|0
1649202650000|2022-04-05 23:50:50|342.87|340.07|342.94|340.14|342.94|340.14|342.87|340.07|0
1649202660000|2022-04-05 23:51:00|342.78|339.98|342.78|339.98|342.78|339.98|342.78|339.98|0
1649202700000|2022-04-05 23:51:40|342.94|340.14|342.94|340.14|342.94|340.14|342.94|340.14|0
1649202730000|2022-04-05 23:52:10|342.78|339.98|342.62|339.82|342.78|339.98|342.62|339.82|0
1649202740000|2022-04-05 23:52:20|342.78|339.98|342.78|339.98|342.78|339.98|342.78|339.98|0
1649202750000|2022-04-05 23:52:30|342.94|340.14|342.94|340.14|342.94|340.14|342.94|340.14|0
1649202760000|2022-04-05 23:52:40|342.78|339.98|342.78|339.98|342.78|339.98|342.78|339.98|0
1649202790000|2022-04-05 23:53:10|342.87|340.07|342.94|340.14|342.94|340.14|342.87|340.07|0
1649202800000|2022-04-05 23:53:20|343.03|340.23|342.87|340.07|343.03|340.23|342.87|340.07|0
1649202810000|2022-04-05 23:53:30|342.94|340.14|342.94|340.14|342.94|340.14|342.94|340.14|0
1649202960000|2022-04-05 23:56:00|343.1|340.3|343.26|340.46|343.26|340.46|343.1|340.3|0
1649202990000|2022-04-05 23:56:30|343.42|340.62|343.42|340.62|343.42|340.62|343.35|340.55|0
1649203000000|2022-04-05 23:56:40|343.51|340.71|343.42|340.62|343.51|340.71|343.42|340.62|0
1649203010000|2022-04-05 23:56:50|343.58|340.78|343.58|340.78|343.58|340.78|343.58|340.78|0
1649203040000|2022-04-05 23:57:20|343.42|340.62|343.35|340.55|343.42|340.62|343.35|340.55|0
1649203050000|2022-04-05 23:57:30|343.42|340.62|343.26|340.46|343.42|340.62|343.26|340.46|0
1649203060000|2022-04-05 23:57:40|343.42|340.62|343.42|340.62|343.42|340.62|343.34|340.54|0
1649203070000|2022-04-05 23:57:50|343.58|340.78|343.58|340.78|343.58|340.78|343.58|340.78|0
1649203080000|2022-04-05 23:58:00|343.74|340.94|343.67|340.87|343.74|340.94|343.67|340.87|0
1649203090000|2022-04-05 23:58:10|343.58|340.78|343.9|341.1|343.9|341.1|343.58|340.78|0
1649203100000|2022-04-05 23:58:20|344.06|341.26|344.06|341.26|344.06|341.26|344.06|341.26|0
1649203110000|2022-04-05 23:58:30|344.22|341.42|344.22|341.42|344.22|341.42|344.22|341.42|0
1649203120000|2022-04-05 23:58:40|344.15|341.35|344.06|341.26|344.15|341.35|344.06|341.26|0
1649203140000|2022-04-05 23:59:00|344.22|341.42|344.22|341.42|344.22|341.42|344.22|341.42|0
1649203160000|2022-04-05 23:59:20|344.06|341.26|343.9|341.1|344.06|341.26|343.9|341.1|0
1649203170000|2022-04-05 23:59:30|344.06|341.26|344.06|341.26|344.06|341.26|344.06|341.26|0
1649203180000|2022-04-05 23:59:40|343.9|341.1|343.9|341.1|343.9|341.1|343.9|341.1|0
1649203190000|2022-04-05 23:59:50|344.06|341.26|343.74|340.94|344.06|341.26|343.74|340.94|0
1649203200000|2022-04-06 00:00:00|343.9|341.1|343.9|341.1|344.06|341.26|343.9|341.1|0
1649203210000|2022-04-06 00:00:10|344.06|341.26|344.06|341.26|344.06|341.26|344.06|341.26|0
1649203220000|2022-04-06 00:00:20|344.22|341.42|344.38|341.58|344.38|341.58|344.22|341.42|0
1649203240000|2022-04-06 00:00:40|344.54|341.74|344.54|341.74|344.54|341.74|344.54|341.74|0
1649203250000|2022-04-06 00:00:50|344.7|341.9|344.86|342.06|344.86|342.06|344.7|341.9|0
1649203260000|2022-04-06 00:01:00|345.03|342.23|345.03|342.23|345.19|342.39|345.03|342.23|0
1649203280000|2022-04-06 00:01:20|345.19|342.39|345.03|342.23|345.19|342.39|345.03|342.23|0
1649203290000|2022-04-06 00:01:30|344.86|342.06|344.95|342.15|345.03|342.23|344.86|342.06|0
1649203300000|2022-04-06 00:01:40|345.03|342.23|345.19|342.39|345.19|342.39|345.03|342.23|0
1649203310000|2022-04-06 00:01:50|345.03|342.23|344.86|342.06|345.03|342.23|344.86|342.06|0
1649203320000|2022-04-06 00:02:00|345.03|342.23|344.7|341.9|345.03|342.23|344.7|341.9|0
1649203330000|2022-04-06 00:02:10|344.86|342.06|345.02|342.22|345.02|342.22|344.86|342.06|0
1649203340000|2022-04-06 00:02:20|345.11|342.31|345.19|342.39|345.19|342.39|345.02|342.22|0
1649203350000|2022-04-06 00:02:30|345.02|342.22|344.86|342.06|345.02|342.22|344.86|342.06|0
1649203360000|2022-04-06 00:02:40|345.19|342.39|345.02|342.22|345.19|342.39|345.02|342.22|0
1649203370000|2022-04-06 00:02:50|345.19|342.39|345.19|342.39|345.35|342.55|345.19|342.39|0
1649203380000|2022-04-06 00:03:00|345.35|342.55|345.02|342.22|345.35|342.55|345.02|342.22|0
1649203390000|2022-04-06 00:03:10|344.86|342.06|345.19|342.39|345.19|342.39|344.86|342.06|0
1649203400000|2022-04-06 00:03:20|345.02|342.22|345.02|342.22|345.02|342.22|345.02|342.22|0
1649203410000|2022-04-06 00:03:30|344.86|342.06|345.02|342.22|345.02|342.22|344.86|342.06|0
1649203420000|2022-04-06 00:03:40|345.19|342.39|345.02|342.22|345.19|342.39|345.02|342.22|0
1649203430000|2022-04-06 00:03:50|344.86|342.06|344.86|342.06|345.02|342.22|344.7|341.9|0
1649203440000|2022-04-06 00:04:00|345.02|342.22|344.86|342.06|345.02|342.22|344.86|342.06|0
1649203450000|2022-04-06 00:04:10|345.02|342.22|344.86|342.06|345.02|342.22|344.86|342.06|0
1649203460000|2022-04-06 00:04:20|344.7|341.9|344.54|341.74|344.7|341.9|344.54|341.74|0
1649203470000|2022-04-06 00:04:30|344.38|341.58|344.22|341.42|344.38|341.58|344.22|341.42|0
1649203480000|2022-04-06 00:04:40|344.06|341.26|344.38|341.58|344.38|341.58|344.06|341.26|0
1649203490000|2022-04-06 00:04:50|344.54|341.74|345.02|342.22|345.02|342.22|344.54|341.74|0
1649203500000|2022-04-06 00:05:00|345.18|342.38|345.18|342.38|345.51|342.71|345.18|342.38|0
1649203510000|2022-04-06 00:05:10|345.02|342.22|344.86|342.06|345.02|342.22|344.86|342.06|0
1649203520000|2022-04-06 00:05:20|344.7|341.9|344.54|341.74|344.7|341.9|344.54|341.74|0
1649203530000|2022-04-06 00:05:30|344.38|341.58|343.9|341.1|344.38|341.58|343.9|341.1|0
1649203540000|2022-04-06 00:05:40|343.74|340.94|343.58|340.78|343.74|340.94|343.58|340.78|0
1649203550000|2022-04-06 00:05:50|343.74|340.94|343.9|341.1|343.9|341.1|343.74|340.94|0
1649203560000|2022-04-06 00:06:00|343.74|340.94|343.74|340.94|343.74|340.94|343.74|340.94|0
1649203570000|2022-04-06 00:06:10|343.58|340.78|343.58|340.78|343.58|340.78|343.58|340.78|0
1649203580000|2022-04-06 00:06:20|343.26|340.46|342.94|340.14|343.26|340.46|342.94|340.14|0
1649203590000|2022-04-06 00:06:30|342.78|339.98|342.94|340.14|342.94|340.14|342.78|339.98|0
1649203600000|2022-04-06 00:06:40|343.1|340.3|343.42|340.62|343.42|340.62|343.1|340.3|0
1649203610000|2022-04-06 00:06:50|343.58|340.78|343.42|340.62|343.58|340.78|343.42|340.62|0
1649203620000|2022-04-06 00:07:00|343.58|340.78|343.42|340.62|343.58|340.78|343.42|340.62|0
1649203630000|2022-04-06 00:07:10|343.58|340.78|343.58|340.78|343.58|340.78|343.58|340.78|0
1649203640000|2022-04-06 00:07:20|343.74|340.94|343.9|341.1|343.9|341.1|343.74|340.94|0
1649203650000|2022-04-06 00:07:30|343.74|340.94|343.9|341.1|343.9|341.1|343.74|340.94|0
1649203660000|2022-04-06 00:07:40|343.82|341.02|343.74|340.94|343.9|341.1|343.74|340.94|0
1649203670000|2022-04-06 00:07:50|344.06|341.26|343.82|341.02|344.06|341.26|343.82|341.02|0
1649203680000|2022-04-06 00:08:00|343.58|340.78|343.42|340.62|343.58|340.78|343.42|340.62|0
1649203690000|2022-04-06 00:08:10|343.58|340.78|343.42|340.62|343.58|340.78|343.42|340.62|0
1649203700000|2022-04-06 00:08:20|343.34|340.54|343.18|340.38|343.34|340.54|343.18|340.38|0
1649203710000|2022-04-06 00:08:30|343.1|340.3|343.1|340.3|343.1|340.3|343.1|340.3|0
1649203720000|2022-04-06 00:08:40|343.26|340.46|343.26|340.46|343.26|340.46|343.26|340.46|0
1649203730000|2022-04-06 00:08:50|343.1|340.3|343.26|340.46|343.26|340.46|343.1|340.3|0
1649203750000|2022-04-06 00:09:10|343.1|340.3|343.26|340.46|343.26|340.46|343.1|340.3|0
1649203760000|2022-04-06 00:09:20|343.18|340.38|343.58|340.78|343.58|340.78|343.18|340.38|0
1649203770000|2022-04-06 00:09:30|343.5|340.7|343.5|340.7|343.5|340.7|343.5|340.7|0
1649203780000|2022-04-06 00:09:40|343.58|340.78|343.58|340.78|343.58|340.78|343.58|340.78|0
1649203790000|2022-04-06 00:09:50|343.42|340.62|343.1|340.3|343.42|340.62|343.1|340.3|0
1649203800000|2022-04-06 00:10:00|342.94|340.14|342.78|339.98|342.94|340.14|342.78|339.98|0
1649203810000|2022-04-06 00:10:10|342.62|339.82|342.78|339.98|342.78|339.98|342.62|339.82|0
1649203830000|2022-04-06 00:10:30|342.62|339.82|342.78|339.98|342.78|339.98|342.62|339.82|0
1649203840000|2022-04-06 00:10:40|342.62|339.82|342.62|339.82|342.62|339.82|342.62|339.82|0
1649203850000|2022-04-06 00:10:50|342.78|339.98|342.94|340.14|342.94|340.14|342.78|339.98|0
1649203860000|2022-04-06 00:11:00|342.78|339.98|342.94|340.14|342.94|340.14|342.78|339.98|0
1649203870000|2022-04-06 00:11:10|342.78|339.98|342.78|339.98|342.78|339.98|342.78|339.98|0
1649203880000|2022-04-06 00:11:20|342.62|339.82|342.78|339.98|342.78|339.98|342.62|339.82|0
1649203890000|2022-04-06 00:11:30|342.62|339.82|342.78|339.98|342.78|339.98|342.62|339.82|0
1649203910000|2022-04-06 00:11:50|342.62|339.82|342.78|339.98|342.78|339.98|342.62|339.82|0
1649203930000|2022-04-06 00:12:10|342.62|339.82|342.62|339.82|342.62|339.82|342.62|339.82|0
1649203950000|2022-04-06 00:12:30|342.61|339.81|342.61|339.81|342.61|339.81|342.61|339.81|0
1649203980000|2022-04-06 00:13:00|342.13|339.33|342.29|339.49|342.29|339.49|342.13|339.33|0
1649203990000|2022-04-06 00:13:10|342.45|339.65|342.61|339.81|342.61|339.81|342.45|339.65|0
1649204000000|2022-04-06 00:13:20|342.45|339.65|342.29|339.49|342.45|339.65|342.29|339.49|0
1649204020000|2022-04-06 00:13:40|342.45|339.65|342.45|339.65|342.61|339.81|342.45|339.65|0
1649204030000|2022-04-06 00:13:50|342.61|339.81|342.29|339.49|342.61|339.81|342.29|339.49|0
1649204040000|2022-04-06 00:14:00|342.45|339.65|342.29|339.49|342.45|339.65|342.29|339.49|0
1649204060000|2022-04-06 00:14:20|342.13|339.33|342.13|339.33|342.13|339.33|342.13|339.33|0
1649204070000|2022-04-06 00:14:30|342.45|339.65|342.61|339.81|342.61|339.81|342.45|339.65|0
1649204080000|2022-04-06 00:14:40|342.77|339.97|342.61|339.81|342.77|339.97|342.61|339.81|0
1649204100000|2022-04-06 00:15:00|342.7|339.9|342.61|339.81|342.7|339.9|342.45|339.65|0
1649204110000|2022-04-06 00:15:10|342.77|339.97|342.77|339.97|342.77|339.97|342.61|339.81|0
1649204130000|2022-04-06 00:15:30|342.61|339.81|342.61|339.81|342.61|339.81|342.61|339.81|0
1649204140000|2022-04-06 00:15:40|342.45|339.65|342.45|339.65|342.45|339.65|342.45|339.65|0
1649204150000|2022-04-06 00:15:50|342.29|339.49|342.29|339.49|342.29|339.49|342.22|339.42|0
1649204160000|2022-04-06 00:16:00|342.45|339.65|342.45|339.65|342.45|339.65|342.45|339.65|0
1649204170000|2022-04-06 00:16:10|342.61|339.81|342.77|339.97|342.77|339.97|342.61|339.81|0
1649204180000|2022-04-06 00:16:20|342.93|340.13|342.93|340.13|342.93|340.13|342.93|340.13|0
1649204190000|2022-04-06 00:16:30|342.77|339.97|342.77|339.97|342.77|339.97|342.77|339.97|0
1649204200000|2022-04-06 00:16:40|342.93|340.13|343.09|340.29|343.09|340.29|342.93|340.13|0
1649204210000|2022-04-06 00:16:50|342.93|340.13|343.09|340.29|343.09|340.29|342.93|340.13|0
1649204230000|2022-04-06 00:17:10|343.25|340.45|343.09|340.29|343.25|340.45|343.09|340.29|0
1649204240000|2022-04-06 00:17:20|342.93|340.13|342.93|340.13|342.93|340.13|342.77|339.97|0
1649204250000|2022-04-06 00:17:30|343.09|340.29|342.93|340.13|343.09|340.29|342.93|340.13|0
1649204270000|2022-04-06 00:17:50|343.09|340.29|343.09|340.29|343.09|340.29|343.09|340.29|0
1649204280000|2022-04-06 00:18:00|343.25|340.45|343.25|340.45|343.25|340.45|343.25|340.45|0
1649204290000|2022-04-06 00:18:10|343.09|340.29|343.25|340.45|343.25|340.45|343.09|340.29|0
1649204300000|2022-04-06 00:18:20|343.41|340.61|343.41|340.61|343.41|340.61|343.41|340.61|0
1649204310000|2022-04-06 00:18:30|343.57|340.77|343.41|340.61|343.57|340.77|343.41|340.61|0
1649204330000|2022-04-06 00:18:50|343.25|340.45|343.25|340.45|343.25|340.45|343.25|340.45|0
1649204340000|2022-04-06 00:19:00|343.34|340.54|343.41|340.61|343.41|340.61|343.34|340.54|0
1649204350000|2022-04-06 00:19:10|343.25|340.45|343.09|340.29|343.25|340.45|343.09|340.29|0
1649204360000|2022-04-06 00:19:20|343.25|340.45|343.09|340.29|343.25|340.45|343.09|340.29|0
1649204370000|2022-04-06 00:19:30|343.25|340.45|343.25|340.45|343.25|340.45|343.25|340.45|0
1649204380000|2022-04-06 00:19:40|343.41|340.61|343.09|340.29|343.41|340.61|343.09|340.29|0
1649204390000|2022-04-06 00:19:50|343.25|340.45|343.25|340.45|343.25|340.45|343.09|340.29|0
1649204400000|2022-04-06 00:20:00|343.09|340.29|343.25|340.45|343.25|340.45|343.09|340.29|0
1649204410000|2022-04-06 00:20:10|343.09|340.29|343.25|340.45|343.25|340.45|343.09|340.29|0
1649204430000|2022-04-06 00:20:30|343.09|340.29|343.25|340.45|343.25|340.45|343.09|340.29|0
1649204450000|2022-04-06 00:20:50|343.41|340.61|343.41|340.61|343.41|340.61|343.41|340.61|0
1649204460000|2022-04-06 00:21:00|343.25|340.45|343.41|340.61|343.41|340.61|343.25|340.45|0
1649204470000|2022-04-06 00:21:10|343.57|340.77|343.41|340.61|343.57|340.77|343.41|340.61|0
1649204480000|2022-04-06 00:21:20|343.5|340.7|343.57|340.77|343.57|340.77|343.5|340.7|0
1649204490000|2022-04-06 00:21:30|343.5|340.7|343.5|340.7|343.57|340.77|343.5|340.7|0
1649204500000|2022-04-06 00:21:40|343.57|340.77|343.57|340.77|343.57|340.77|343.57|340.77|0
1649204520000|2022-04-06 00:22:00|343.73|340.93|343.73|340.93|343.73|340.93|343.73|340.93|0
1649204530000|2022-04-06 00:22:10|343.89|341.09|343.73|340.93|343.89|341.09|343.73|340.93|0
1649204540000|2022-04-06 00:22:20|343.57|340.77|343.57|340.77|343.57|340.77|343.57|340.77|0
1649204550000|2022-04-06 00:22:30|343.41|340.61|343.57|340.77|343.57|340.77|343.41|340.61|0
1649204570000|2022-04-06 00:22:50|343.73|340.93|343.41|340.61|343.73|340.93|343.41|340.61|0
1649204580000|2022-04-06 00:23:00|343.57|340.77|343.57|340.77|343.57|340.77|343.57|340.77|0
1649204600000|2022-04-06 00:23:20|343.73|340.93|343.89|341.09|343.89|341.09|343.73|340.93|0
1649204610000|2022-04-06 00:23:30|343.73|340.93|343.73|340.93|343.89|341.09|343.73|340.93|0
1649204620000|2022-04-06 00:23:40|343.89|341.09|343.73|340.93|343.89|341.09|343.73|340.93|0
1649204630000|2022-04-06 00:23:50|343.89|341.09|343.89|341.09|343.89|341.09|343.89|341.09|0
1649204650000|2022-04-06 00:24:10|343.73|340.93|343.73|340.93|343.73|340.93|343.73|340.93|0
1649204660000|2022-04-06 00:24:20|343.57|340.77|343.57|340.77|343.57|340.77|343.57|340.77|0
1649204670000|2022-04-06 00:24:30|343.41|340.61|343.41|340.61|343.41|340.61|343.41|340.61|0
1649204680000|2022-04-06 00:24:40|343.57|340.77|343.57|340.77|343.57|340.77|343.57|340.77|0
1649204690000|2022-04-06 00:24:50|343.65|340.85|343.73|340.93|343.73|340.93|343.65|340.85|0
1649204700000|2022-04-06 00:25:00|343.89|341.09|343.73|340.93|343.89|341.09|343.65|340.85|0
1649204710000|2022-04-06 00:25:10|343.57|340.77|343.57|340.77|343.57|340.77|343.41|340.61|0
1649204720000|2022-04-06 00:25:20|343.73|340.93|343.49|340.69|343.73|340.93|343.49|340.69|0
1649204730000|2022-04-06 00:25:30|343.57|340.77|343.73|340.93|343.73|340.93|343.57|340.77|0
1649204740000|2022-04-06 00:25:40|343.57|340.77|343.73|340.93|343.73|340.93|343.57|340.77|0
1649204760000|2022-04-06 00:26:00|343.89|341.09|343.89|341.09|343.89|341.09|343.73|340.93|0
1649204770000|2022-04-06 00:26:10|344.05|341.25|343.89|341.09|344.05|341.25|343.89|341.09|0
1649204790000|2022-04-06 00:26:30|343.81|341.01|343.89|341.09|343.89|341.09|343.81|341.01|0
1649204800000|2022-04-06 00:26:40|344.05|341.25|344.05|341.25|344.05|341.25|344.05|341.25|0
1649204810000|2022-04-06 00:26:50|344.21|341.41|344.21|341.41|344.21|341.41|344.21|341.41|0
1649204820000|2022-04-06 00:27:00|344.37|341.57|344.05|341.25|344.37|341.57|344.05|341.25|0
1649204830000|2022-04-06 00:27:10|344.21|341.41|344.21|341.41|344.21|341.41|344.21|341.41|0
1649204850000|2022-04-06 00:27:30|344.3|341.5|344.29|341.49|344.37|341.57|344.29|341.49|0
1649204860000|2022-04-06 00:27:40|344.37|341.57|344.53|341.73|344.69|341.89|344.21|341.41|0
1649204870000|2022-04-06 00:27:50|344.69|341.89|344.69|341.89|344.69|341.89|344.69|341.89|0
1649204880000|2022-04-06 00:28:00|344.53|341.73|344.53|341.73|344.53|341.73|344.53|341.73|0
1649204890000|2022-04-06 00:28:10|344.69|341.89|344.85|342.05|344.85|342.05|344.69|341.89|0
1649204920000|2022-04-06 00:28:40|345.01|342.21|345.01|342.21|345.01|342.21|345.01|342.21|0
1649204930000|2022-04-06 00:28:50|344.85|342.05|344.85|342.05|344.85|342.05|344.85|342.05|0
1649204940000|2022-04-06 00:29:00|345.17|342.37|345.17|342.37|345.17|342.37|345.17|342.37|0
1649204970000|2022-04-06 00:29:30|345.34|342.54|345.17|342.37|345.34|342.54|345.17|342.37|0
1649204980000|2022-04-06 00:29:40|345.26|342.46|345.17|342.37|345.26|342.46|345.17|342.37|0
1649205000000|2022-04-06 00:30:00|345.34|342.54|345.5|342.7|345.5|342.7|345.34|342.54|0
1649205010000|2022-04-06 00:30:10|345.66|342.86|346.14|343.34|346.14|343.34|345.66|342.86|0
1649205020000|2022-04-06 00:30:20|345.9|343.1|345.82|343.02|345.9|343.1|345.82|343.02|0
1649205030000|2022-04-06 00:30:30|345.98|343.18|346.14|343.34|346.14|343.34|345.98|343.18|0
1649205040000|2022-04-06 00:30:40|346.3|343.5|346.14|343.34|346.3|343.5|346.14|343.34|0
1649205050000|2022-04-06 00:30:50|346.22|343.42|346.14|343.34|346.3|343.5|346.14|343.34|0
1649205060000|2022-04-06 00:31:00|346.3|343.5|346.46|343.66|346.46|343.66|346.3|343.5|0
1649205070000|2022-04-06 00:31:10|346.3|343.5|346.3|343.5|346.3|343.5|346.3|343.5|0
1649205080000|2022-04-06 00:31:20|346.22|343.42|346.22|343.42|346.22|343.42|346.22|343.42|0
1649205090000|2022-04-06 00:31:30|346.14|343.34|346.46|343.66|346.46|343.66|346.14|343.34|0
1649205110000|2022-04-06 00:31:50|346.3|343.5|346.22|343.42|346.3|343.5|346.22|343.42|0
1649205120000|2022-04-06 00:32:00|346.3|343.5|346.3|343.5|346.3|343.5|346.22|343.42|0
1649205150000|2022-04-06 00:32:30|346.22|343.42|346.14|343.34|346.3|343.5|346.14|343.34|0
1649205160000|2022-04-06 00:32:40|346.3|343.5|346.14|343.34|346.3|343.5|346.14|343.34|0
1649205170000|2022-04-06 00:32:50|346.3|343.5|346.3|343.5|346.3|343.5|346.14|343.34|0
1649205180000|2022-04-06 00:33:00|346.14|343.34|346.14|343.34|346.14|343.34|345.98|343.18|0
1649205190000|2022-04-06 00:33:10|346.22|343.42|346.3|343.5|346.3|343.5|346.14|343.34|0
1649205200000|2022-04-06 00:33:20|346.46|343.66|346.46|343.66|346.46|343.66|346.46|343.66|0
1649205210000|2022-04-06 00:33:30|346.3|343.5|346.3|343.5|346.3|343.5|346.3|343.5|0
1649205230000|2022-04-06 00:33:50|346.14|343.34|346.14|343.34|346.14|343.34|346.14|343.34|0
1649205240000|2022-04-06 00:34:00|346.3|343.5|346.3|343.5|346.3|343.5|346.3|343.5|0
1649205250000|2022-04-06 00:34:10|346.14|343.34|346.3|343.5|346.3|343.5|346.14|343.34|0
1649205270000|2022-04-06 00:34:30|346.22|343.42|346.3|343.5|346.3|343.5|346.22|343.42|0
1649205280000|2022-04-06 00:34:40|346.46|343.66|346.46|343.66|346.46|343.66|346.38|343.58|0
1649205300000|2022-04-06 00:35:00|346.62|343.82|346.62|343.82|346.62|343.82|346.46|343.66|0
1649205310000|2022-04-06 00:35:10|346.46|343.66|346.46|343.66|346.46|343.66|346.46|343.66|0
1649205330000|2022-04-06 00:35:30|346.62|343.82|346.62|343.82|346.62|343.82|346.62|343.82|0
1649205340000|2022-04-06 00:35:40|346.46|343.66|346.46|343.66|346.46|343.66|346.46|343.66|0
1649205360000|2022-04-06 00:36:00|346.54|343.74|346.46|343.66|346.54|343.74|346.46|343.66|0
1649205380000|2022-04-06 00:36:20|346.62|343.82|346.78|343.98|346.78|343.98|346.62|343.82|0
1649205390000|2022-04-06 00:36:30|347.1|344.3|347.27|344.47|347.27|344.47|347.1|344.3|0
1649205400000|2022-04-06 00:36:40|347.1|344.3|347.27|344.47|347.27|344.47|347.1|344.3|0
1649205410000|2022-04-06 00:36:50|347.1|344.3|346.94|344.14|347.1|344.3|346.94|344.14|0
1649205420000|2022-04-06 00:37:00|346.87|344.07|346.87|344.07|346.87|344.07|346.87|344.07|0
1649205430000|2022-04-06 00:37:10|346.94|344.14|346.94|344.14|346.94|344.14|346.78|343.98|0
1649205440000|2022-04-06 00:37:20|346.78|343.98|346.86|344.06|346.94|344.14|346.78|343.98|0
1649205450000|2022-04-06 00:37:30|346.78|343.98|346.78|343.98|346.78|343.98|346.78|343.98|0
1649205470000|2022-04-06 00:37:50|346.94|344.14|346.94|344.14|346.94|344.14|346.94|344.14|0
1649205480000|2022-04-06 00:38:00|346.78|343.98|346.94|344.14|346.94|344.14|346.78|343.98|0
1649205490000|2022-04-06 00:38:10|346.78|343.98|346.78|343.98|346.78|343.98|346.78|343.98|0
1649205500000|2022-04-06 00:38:20|346.62|343.82|346.62|343.82|346.62|343.82|346.62|343.82|0
1649205510000|2022-04-06 00:38:30|346.46|343.66|346.46|343.66|346.46|343.66|346.46|343.66|0
1649205520000|2022-04-06 00:38:40|346.3|343.5|346.3|343.5|346.3|343.5|346.3|343.5|0
1649205530000|2022-04-06 00:38:50|346.14|343.34|346.14|343.34|346.14|343.34|346.14|343.34|0
1649205560000|2022-04-06 00:39:20|346.3|343.5|346.3|343.5|346.3|343.5|346.3|343.5|0
1649205570000|2022-04-06 00:39:30|346.22|343.42|346.3|343.5|346.3|343.5|346.22|343.42|0
1649205580000|2022-04-06 00:39:40|346.14|343.34|346.3|343.5|346.3|343.5|346.14|343.34|0
1649205590000|2022-04-06 00:39:50|346.46|343.66|346.14|343.34|346.46|343.66|346.14|343.34|0
1649205600000|2022-04-06 00:40:00|345.97|343.17|345.97|343.17|345.97|343.17|345.97|343.17|0
1649205610000|2022-04-06 00:40:10|345.81|343.01|346.06|343.26|346.14|343.34|345.81|343.01|0
1649205620000|2022-04-06 00:40:20|346.14|343.34|346.06|343.26|346.14|343.34|346.06|343.26|0
1649205630000|2022-04-06 00:40:30|346.14|343.34|346.14|343.34|346.14|343.34|346.14|343.34|0
1649205640000|2022-04-06 00:40:40|346.3|343.5|346.3|343.5|346.3|343.5|346.3|343.5|0
1649205650000|2022-04-06 00:40:50|346.46|343.66|346.3|343.5|346.46|343.66|346.14|343.34|0
1649205670000|2022-04-06 00:41:10|346.46|343.66|346.54|343.74|346.54|343.74|346.46|343.66|0
1649205680000|2022-04-06 00:41:20|346.62|343.82|346.54|343.74|346.62|343.82|346.54|343.74|0
1649205690000|2022-04-06 00:41:30|346.46|343.66|346.46|343.66|346.62|343.82|346.46|343.66|0
1649205710000|2022-04-06 00:41:50|346.62|343.82|346.62|343.82|346.62|343.82|346.54|343.74|0
1649205720000|2022-04-06 00:42:00|346.46|343.66|346.46|343.66|346.46|343.66|346.46|343.66|0
1649205740000|2022-04-06 00:42:20|346.62|343.82|346.62|343.82|346.62|343.82|346.62|343.82|0
1649205750000|2022-04-06 00:42:30|346.7|343.9|346.78|343.98|346.78|343.98|346.7|343.9|0
1649205760000|2022-04-06 00:42:40|346.94|344.14|346.94|344.14|346.94|344.14|346.94|344.14|0
1649205770000|2022-04-06 00:42:50|347.26|344.46|347.26|344.46|347.26|344.46|347.26|344.46|0
1649205780000|2022-04-06 00:43:00|347.42|344.62|347.26|344.46|347.42|344.62|347.26|344.46|0
1649205790000|2022-04-06 00:43:10|347.42|344.62|347.42|344.62|347.42|344.62|347.42|344.62|0
1649205800000|2022-04-06 00:43:20|347.35|344.55|347.42|344.62|347.42|344.62|347.26|344.46|0
1649205810000|2022-04-06 00:43:30|347.26|344.46|347.1|344.3|347.26|344.46|347.1|344.3|0
1649205820000|2022-04-06 00:43:40|346.94|344.14|347.26|344.46|347.26|344.46|346.94|344.14|0
1649205830000|2022-04-06 00:43:50|347.42|344.62|347.35|344.55|347.42|344.62|347.26|344.46|0
1649205840000|2022-04-06 00:44:00|347.26|344.46|347.18|344.38|347.26|344.46|347.18|344.38|0
1649205850000|2022-04-06 00:44:10|347.1|344.3|347.1|344.3|347.1|344.3|347.1|344.3|0
1649205860000|2022-04-06 00:44:20|347.02|344.22|347.1|344.3|347.1|344.3|347.02|344.22|0
1649205870000|2022-04-06 00:44:30|346.94|344.14|346.78|343.98|346.94|344.14|346.78|343.98|0
1649205880000|2022-04-06 00:44:40|346.94|344.14|347.02|344.22|347.02|344.22|346.94|344.14|0
1649205890000|2022-04-06 00:44:50|346.94|344.14|347.18|344.38|347.26|344.46|346.94|344.14|0
1649205900000|2022-04-06 00:45:00|347.26|344.46|347.58|344.78|347.58|344.78|347.26|344.46|0
1649205920000|2022-04-06 00:45:20|347.75|344.95|347.75|344.95|347.75|344.95|347.75|344.95|0
1649205930000|2022-04-06 00:45:30|347.91|345.11|347.75|344.95|347.91|345.11|347.75|344.95|0
1649205940000|2022-04-06 00:45:40|347.58|344.78|347.58|344.78|347.58|344.78|347.58|344.78|0
1649205950000|2022-04-06 00:45:50|347.75|344.95|347.75|344.95|347.75|344.95|347.75|344.95|0
1649205970000|2022-04-06 00:46:10|347.91|345.11|348.07|345.27|348.07|345.27|347.91|345.11|0
1649205980000|2022-04-06 00:46:20|347.91|345.11|347.75|344.95|347.91|345.11|347.75|344.95|0
1649205990000|2022-04-06 00:46:30|347.67|344.87|347.91|345.11|347.91|345.11|347.67|344.87|0
1649206000000|2022-04-06 00:46:40|347.75|344.95|347.75|344.95|347.91|345.11|347.75|344.95|0
1649206010000|2022-04-06 00:46:50|347.58|344.78|347.58|344.78|347.75|344.95|347.58|344.78|0
1649206020000|2022-04-06 00:47:00|347.67|344.87|348.07|345.27|348.07|345.27|347.67|344.87|0
1649206030000|2022-04-06 00:47:10|348.39|345.59|348.39|345.59|348.39|345.59|348.39|345.59|0
1649206040000|2022-04-06 00:47:20|348.31|345.51|348.39|345.59|348.39|345.59|348.31|345.51|0
1649206050000|2022-04-06 00:47:30|348.55|345.75|348.55|345.75|348.55|345.75|348.48|345.68|0
1649206070000|2022-04-06 00:47:50|348.64|345.84|348.71|345.91|348.88|346.08|348.64|345.84|0
1649206080000|2022-04-06 00:48:00|348.88|346.08|348.88|346.08|348.88|346.08|348.88|346.08|0
1649206090000|2022-04-06 00:48:10|348.71|345.91|348.71|345.91|348.71|345.91|348.71|345.91|0
1649206100000|2022-04-06 00:48:20|348.55|345.75|348.55|345.75|348.55|345.75|348.55|345.75|0
1649206120000|2022-04-06 00:48:40|348.23|345.43|348.23|345.43|348.23|345.43|348.23|345.43|0
1649206130000|2022-04-06 00:48:50|348.31|345.51|348.39|345.59|348.39|345.59|348.31|345.51|0
1649206140000|2022-04-06 00:49:00|348.55|345.75|348.55|345.75|348.55|345.75|348.55|345.75|0
1649206150000|2022-04-06 00:49:10|348.39|345.59|348.23|345.43|348.39|345.59|348.23|345.43|0
1649206210000|2022-04-06 00:50:10|348.31|345.51|348.23|345.43|348.31|345.51|348.23|345.43|0
1649206230000|2022-04-06 00:50:30|348.39|345.59|348.39|345.59|348.39|345.59|348.39|345.59|0
1649206240000|2022-04-06 00:50:40|348.23|345.43|348.23|345.43|348.23|345.43|348.23|345.43|0
1649206270000|2022-04-06 00:51:10|348.31|345.51|348.39|345.59|348.39|345.59|348.31|345.51|0
1649206280000|2022-04-06 00:51:20|348.55|345.75|348.55|345.75|348.55|345.75|348.55|345.75|0
1649206320000|2022-04-06 00:52:00|348.64|345.84|348.64|345.84|348.64|345.84|348.64|345.84|0
1649206330000|2022-04-06 00:52:10|348.71|345.91|348.71|345.91|348.71|345.91|348.71|345.91|0
1649206350000|2022-04-06 00:52:30|348.87|346.07|348.71|345.91|348.87|346.07|348.71|345.91|0
1649206360000|2022-04-06 00:52:40|348.87|346.07|348.87|346.07|348.87|346.07|348.87|346.07|0
1649206390000|2022-04-06 00:53:10|348.71|345.91|348.71|345.91|348.71|345.91|348.71|345.91|0
1649206400000|2022-04-06 00:53:20|348.87|346.07|348.87|346.07|348.87|346.07|348.87|346.07|0
1649206440000|2022-04-06 00:54:00|348.71|345.91|348.71|345.91|348.71|345.91|348.71|345.91|0
1649206470000|2022-04-06 00:54:30|348.87|346.07|348.87|346.07|348.87|346.07|348.87|346.07|0
1649206510000|2022-04-06 00:55:10|348.71|345.91|348.55|345.75|348.71|345.91|348.55|345.75|0
1649206550000|2022-04-06 00:55:50|348.63|345.83|348.87|346.07|348.87|346.07|348.63|345.83|0
1649206600000|2022-04-06 00:56:40|348.71|345.91|348.71|345.91|348.71|345.91|348.71|345.91|0
1649206650000|2022-04-06 00:57:30|348.87|346.07|348.87|346.07|348.87|346.07|348.87|346.07|0
1649206670000|2022-04-06 00:57:50|348.71|345.91|348.79|345.99|348.79|345.99|348.71|345.91|0
1649206680000|2022-04-06 00:58:00|348.71|345.91|348.87|346.07|348.87|346.07|348.71|345.91|0
1649206700000|2022-04-06 00:58:20|349.84|347.04|350.01|347.21|350.01|347.21|349.84|347.04|0
1649206710000|2022-04-06 00:58:30|350.17|347.37|350.17|347.37|350.17|347.37|350.17|347.37|0
1649206720000|2022-04-06 00:58:40|350.01|347.21|350.33|347.53|350.49|347.69|350.01|347.21|0
1649206740000|2022-04-06 00:59:00|350.17|347.37|350.17|347.37|350.17|347.37|350.17|347.37|0
1649206760000|2022-04-06 00:59:20|350.33|347.53|350.33|347.53|350.33|347.53|350.33|347.53|0
1649206790000|2022-04-06 00:59:50|350.49|347.69|350.49|347.69|350.49|347.69|350.49|347.69|0
1649206800000|2022-04-06 01:00:00|350.58|347.78|350.98|348.18|350.98|348.18|350.58|347.78|0
1649206810000|2022-04-06 01:00:10|351.14|348.34|351.3|348.5|351.3|348.5|351.14|348.34|0
1649206820000|2022-04-06 01:00:20|351.47|348.67|351.3|348.5|351.63|348.83|351.3|348.5|0
1649206830000|2022-04-06 01:00:30|351.14|348.34|350.9|348.1|351.14|348.34|350.9|348.1|0
1649206840000|2022-04-06 01:00:40|350.98|348.18|350.82|348.02|351.14|348.34|350.82|348.02|0
1649206850000|2022-04-06 01:00:50|350.65|347.85|350.65|347.85|350.65|347.85|350.65|347.85|0
1649206860000|2022-04-06 01:01:00|350.82|348.02|350.49|347.69|350.82|348.02|350.49|347.69|0
1649206870000|2022-04-06 01:01:10|350.65|347.85|350.65|347.85|350.65|347.85|350.65|347.85|0
1649206880000|2022-04-06 01:01:20|350.49|347.69|350.65|347.85|350.65|347.85|350.49|347.69|0
1649206890000|2022-04-06 01:01:30|350.82|348.02|350.82|348.02|350.82|348.02|350.82|348.02|0
1649206900000|2022-04-06 01:01:40|350.98|348.18|350.82|348.02|350.98|348.18|350.82|348.02|0
1649206910000|2022-04-06 01:01:50|350.65|347.85|350.65|347.85|350.65|347.85|350.65|347.85|0
1649206930000|2022-04-06 01:02:10|350.49|347.69|350.49|347.69|350.49|347.69|350.49|347.69|0
1649206950000|2022-04-06 01:02:30|350.33|347.53|350.33|347.53|350.33|347.53|350.33|347.53|0
1649206960000|2022-04-06 01:02:40|350.49|347.69|350.49|347.69|350.49|347.69|350.49|347.69|0
1649206970000|2022-04-06 01:02:50|350.33|347.53|350.33|347.53|350.33|347.53|350.33|347.53|0
1649206990000|2022-04-06 01:03:10|350.49|347.69|350.49|347.69|350.49|347.69|350.49|347.69|0
1649207010000|2022-04-06 01:03:30|350.65|347.85|350.65|347.85|350.65|347.85|350.65|347.85|0
1649207020000|2022-04-06 01:03:40|350.49|347.69|350.49|347.69|350.49|347.69|350.49|347.69|0
1649207040000|2022-04-06 01:04:00|350.41|347.61|350.49|347.69|350.49|347.69|350.41|347.61|0
1649207050000|2022-04-06 01:04:10|350.65|347.85|350.65|347.85|350.65|347.85|350.65|347.85|0
1649207060000|2022-04-06 01:04:20|350.49|347.69|350.49|347.69|350.49|347.69|350.49|347.69|0
1649207080000|2022-04-06 01:04:40|350.33|347.53|350.33|347.53|350.33|347.53|350.33|347.53|0
1649207120000|2022-04-06 01:05:20|350.25|347.45|350.17|347.37|350.25|347.45|350.17|347.37|0
1649207130000|2022-04-06 01:05:30|350.25|347.45|350.33|347.53|350.33|347.53|350.25|347.45|0
1649207140000|2022-04-06 01:05:40|350.16|347.36|350.16|347.36|350.16|347.36|350.16|347.36|0
1649207160000|2022-04-06 01:06:00|350.33|347.53|350.16|347.36|350.33|347.53|350.16|347.36|0
1649207170000|2022-04-06 01:06:10|350.33|347.53|350.33|347.53|350.33|347.53|350.33|347.53|0
1649207190000|2022-04-06 01:06:30|350.49|347.69|350.65|347.85|350.65|347.85|350.49|347.69|0
1649207200000|2022-04-06 01:06:40|350.49|347.69|350.33|347.53|350.49|347.69|350.33|347.53|0
1649207210000|2022-04-06 01:06:50|350.41|347.61|350.41|347.61|350.41|347.61|350.41|347.61|0
1649207220000|2022-04-06 01:07:00|350.49|347.69|350.49|347.69|350.49|347.69|350.49|347.69|0
1649207230000|2022-04-06 01:07:10|350.33|347.53|350.25|347.45|350.33|347.53|350.25|347.45|0
1649207240000|2022-04-06 01:07:20|350.16|347.36|350.16|347.36|350.16|347.36|350.16|347.36|0
1649207260000|2022-04-06 01:07:40|350|347.2|349.84|347.04|350|347.2|349.84|347.04|0
1649207280000|2022-04-06 01:08:00|349.68|346.88|349.68|346.88|349.68|346.88|349.68|346.88|0
1649207290000|2022-04-06 01:08:10|349.84|347.04|349.84|347.04|349.84|347.04|349.84|347.04|0
1649207300000|2022-04-06 01:08:20|349.68|346.88|349.68|346.88|349.68|346.88|349.68|346.88|0
1649207330000|2022-04-06 01:08:50|349.52|346.72|349.35|346.55|349.52|346.72|349.35|346.55|0
1649207340000|2022-04-06 01:09:00|349.19|346.39|349.03|346.23|349.19|346.39|349.03|346.23|0
1649207350000|2022-04-06 01:09:10|349.19|346.39|349.03|346.23|349.19|346.39|349.03|346.23|0
1649207390000|2022-04-06 01:09:50|349.19|346.39|349.19|346.39|349.19|346.39|349.19|346.39|0
1649207400000|2022-04-06 01:10:00|349.03|346.23|349.03|346.23|349.03|346.23|349.03|346.23|0
1649207410000|2022-04-06 01:10:10|349.19|346.39|349.19|346.39|349.19|346.39|349.19|346.39|0
1649207430000|2022-04-06 01:10:30|349.35|346.55|349.35|346.55|349.35|346.55|349.35|346.55|0
1649207450000|2022-04-06 01:10:50|349.51|346.71|349.51|346.71|349.51|346.71|349.44|346.64|0
1649207460000|2022-04-06 01:11:00|349.68|346.88|349.51|346.71|349.84|347.04|349.51|346.71|0
1649207490000|2022-04-06 01:11:30|349.35|346.55|349.51|346.71|349.51|346.71|349.35|346.55|0
1649207510000|2022-04-06 01:11:50|349.44|346.64|349.51|346.71|349.51|346.71|349.35|346.55|0
1649207520000|2022-04-06 01:12:00|349.35|346.55|349.35|346.55|349.35|346.55|349.35|346.55|0
1649207530000|2022-04-06 01:12:10|349.19|346.39|349.19|346.39|349.19|346.39|349.19|346.39|0
1649207570000|2022-04-06 01:12:50|349.35|346.55|349.35|346.55|349.35|346.55|349.35|346.55|0
1649207580000|2022-04-06 01:13:00|349.51|346.71|349.19|346.39|349.51|346.71|349.19|346.39|0
1649207590000|2022-04-06 01:13:10|349.35|346.55|349.35|346.55|349.35|346.55|349.35|346.55|0
1649207630000|2022-04-06 01:13:50|349.19|346.39|349.27|346.47|349.35|346.55|349.19|346.39|0
1649207640000|2022-04-06 01:14:00|349.35|346.55|349.03|346.23|349.35|346.55|349.03|346.23|0
1649207650000|2022-04-06 01:14:10|349.19|346.39|349.19|346.39|349.19|346.39|349.19|346.39|0
1649207660000|2022-04-06 01:14:20|349.35|346.55|349.19|346.39|349.35|346.55|349.19|346.39|0
1649207680000|2022-04-06 01:14:40|349.35|346.55|349.35|346.55|349.35|346.55|349.35|346.55|0
1649207690000|2022-04-06 01:14:50|349.19|346.39|349.19|346.39|349.19|346.39|349.19|346.39|0
1649207700000|2022-04-06 01:15:00|349.03|346.23|349.03|346.23|349.03|346.23|349.03|346.23|0
1649207710000|2022-04-06 01:15:10|349.11|346.31|349.11|346.31|349.11|346.31|349.11|346.31|0
1649207720000|2022-04-06 01:15:20|349.03|346.23|349.03|346.23|349.03|346.23|349.03|346.23|0
1649207770000|2022-04-06 01:16:10|349.19|346.39|349.19|346.39|349.19|346.39|349.19|346.39|0
1649207780000|2022-04-06 01:16:20|349.11|346.31|349.03|346.23|349.11|346.31|349.03|346.23|0
1649207870000|2022-04-06 01:17:50|348.54|345.74|348.54|345.74|348.54|345.74|348.54|345.74|0
1649207880000|2022-04-06 01:18:00|348.7|345.9|348.22|345.42|348.7|345.9|348.22|345.42|0
1649207900000|2022-04-06 01:18:20|348.06|345.26|347.89|345.09|348.06|345.26|347.89|345.09|0
1649207910000|2022-04-06 01:18:30|347.73|344.93|347.73|344.93|347.73|344.93|347.73|344.93|0
1649207920000|2022-04-06 01:18:40|347.41|344.61|347.41|344.61|347.41|344.61|347.41|344.61|0
1649207930000|2022-04-06 01:18:50|346.76|343.96|346.76|343.96|346.76|343.96|346.76|343.96|0
1649207940000|2022-04-06 01:19:00|346.93|344.13|346.93|344.13|346.93|344.13|346.93|344.13|0
1649207950000|2022-04-06 01:19:10|347.09|344.29|347.09|344.29|347.09|344.29|347.09|344.29|0
1649207960000|2022-04-06 01:19:20|346.76|343.96|346.76|343.96|346.76|343.96|346.76|343.96|0
1649207970000|2022-04-06 01:19:30|346.6|343.8|347.09|344.29|347.09|344.29|346.6|343.8|0
1649207980000|2022-04-06 01:19:40|346.76|343.96|346.93|344.13|346.93|344.13|346.76|343.96|0
1649207990000|2022-04-06 01:19:50|346.76|343.96|346.76|343.96|346.76|343.96|346.76|343.96|0
1649208000000|2022-04-06 01:20:00|346.6|343.8|346.92|344.12|346.92|344.12|346.6|343.8|0
1649208010000|2022-04-06 01:20:10|346.85|344.05|346.92|344.12|346.92|344.12|346.85|344.05|0
1649208020000|2022-04-06 01:20:20|347.09|344.29|346.92|344.12|347.09|344.29|346.92|344.12|0
1649208030000|2022-04-06 01:20:30|347.09|344.29|347.09|344.29|347.09|344.29|347.09|344.29|0
1649208040000|2022-04-06 01:20:40|347.25|344.45|347.17|344.37|347.25|344.45|347.17|344.37|0
1649208050000|2022-04-06 01:20:50|347.09|344.29|347.41|344.61|347.41|344.61|347.09|344.29|0
1649208060000|2022-04-06 01:21:00|347.25|344.45|347.25|344.45|347.41|344.61|347.25|344.45|0
1649208090000|2022-04-06 01:21:30|347.41|344.61|347.41|344.61|347.41|344.61|347.41|344.61|0
1649208100000|2022-04-06 01:21:40|347.25|344.45|347.25|344.45|347.25|344.45|347.25|344.45|0
1649208140000|2022-04-06 01:22:20|347.09|344.29|347.41|344.61|347.41|344.61|347.09|344.29|0
1649208150000|2022-04-06 01:22:30|347.25|344.45|347.25|344.45|347.25|344.45|347.25|344.45|0
1649208170000|2022-04-06 01:22:50|347.17|344.37|347.17|344.37|347.17|344.37|347.17|344.37|0
1649208180000|2022-04-06 01:23:00|347.08|344.28|346.92|344.12|347.08|344.28|346.92|344.12|0
1649208190000|2022-04-06 01:23:10|346.76|343.96|346.76|343.96|346.76|343.96|346.76|343.96|0
1649208200000|2022-04-06 01:23:20|346.6|343.8|346.6|343.8|346.6|343.8|346.6|343.8|0
1649208210000|2022-04-06 01:23:30|346.76|343.96|346.76|343.96|346.76|343.96|346.76|343.96|0
1649208230000|2022-04-06 01:23:50|346.6|343.8|346.6|343.8|346.6|343.8|346.6|343.8|0
1649208240000|2022-04-06 01:24:00|346.68|343.88|346.76|343.96|346.76|343.96|346.68|343.88|0
1649208250000|2022-04-06 01:24:10|346.92|344.12|346.76|343.96|346.92|344.12|346.76|343.96|0
1649208280000|2022-04-06 01:24:40|346.85|344.05|346.76|343.96|346.85|344.05|346.76|343.96|0
1649208290000|2022-04-06 01:24:50|346.92|344.12|346.92|344.12|346.92|344.12|346.92|344.12|0
1649208300000|2022-04-06 01:25:00|346.76|343.96|346.76|343.96|346.76|343.96|346.6|343.8|0
1649208330000|2022-04-06 01:25:30|346.92|344.12|346.92|344.12|346.92|344.12|346.92|344.12|0
1649208340000|2022-04-06 01:25:40|346.76|343.96|346.76|343.96|346.76|343.96|346.76|343.96|0
1649208350000|2022-04-06 01:25:50|346.92|344.12|346.92|344.12|346.92|344.12|346.92|344.12|0
1649208370000|2022-04-06 01:26:10|346.76|343.96|346.92|344.12|346.92|344.12|346.76|343.96|0
1649208380000|2022-04-06 01:26:20|346.76|343.96|346.76|343.96|346.92|344.12|346.76|343.96|0
1649208420000|2022-04-06 01:27:00|346.6|343.8|346.44|343.64|346.6|343.8|346.44|343.64|0
1649208470000|2022-04-06 01:27:50|346.28|343.48|346.28|343.48|346.28|343.48|346.28|343.48|0
1649208480000|2022-04-06 01:28:00|346.44|343.64|346.44|343.64|346.44|343.64|346.44|343.64|0
1649208490000|2022-04-06 01:28:10|346.6|343.8|346.6|343.8|346.6|343.8|346.6|343.8|0
1649208500000|2022-04-06 01:28:20|346.76|343.96|346.76|343.96|346.76|343.96|346.76|343.96|0
1649208540000|2022-04-06 01:29:00|346.84|344.04|346.92|344.12|346.92|344.12|346.84|344.04|0
1649208580000|2022-04-06 01:29:40|347.08|344.28|346.92|344.12|347.08|344.28|346.92|344.12|0
1649208590000|2022-04-06 01:29:50|347.08|344.28|347.08|344.28|347.08|344.28|346.92|344.12|0
1649208600000|2022-04-06 01:30:00|347.24|344.44|347.24|344.44|347.24|344.44|347.24|344.44|0
1649208610000|2022-04-06 01:30:10|347.4|344.6|347.24|344.44|347.4|344.6|347.08|344.28|0
1649208620000|2022-04-06 01:30:20|347.08|344.28|347.24|344.44|347.24|344.44|347.08|344.28|0
1649208630000|2022-04-06 01:30:30|347.08|344.28|347.08|344.28|347.24|344.44|347.08|344.28|0
1649208640000|2022-04-06 01:30:40|347.24|344.44|347.4|344.6|347.4|344.6|347.24|344.44|0
1649208650000|2022-04-06 01:30:50|347.24|344.44|347.4|344.6|347.4|344.6|347.24|344.44|0
1649208660000|2022-04-06 01:31:00|347.24|344.44|347.33|344.53|347.33|344.53|347.24|344.44|0
1649208670000|2022-04-06 01:31:10|347.4|344.6|347.57|344.77|347.57|344.77|347.4|344.6|0
1649208690000|2022-04-06 01:31:30|347.73|344.93|347.73|344.93|347.73|344.93|347.73|344.93|0
1649208720000|2022-04-06 01:32:00|347.89|345.09|348.37|345.57|348.37|345.57|347.89|345.09|0
1649208730000|2022-04-06 01:32:10|348.21|345.41|348.05|345.25|348.21|345.41|348.05|345.25|0
1649208740000|2022-04-06 01:32:20|347.89|345.09|348.05|345.25|348.05|345.25|347.89|345.09|0
1649208750000|2022-04-06 01:32:30|347.89|345.09|348.05|345.25|348.05|345.25|347.89|345.09|0
1649208760000|2022-04-06 01:32:40|348.21|345.41|347.89|345.09|348.21|345.41|347.89|345.09|0
1649208770000|2022-04-06 01:32:50|348.05|345.25|348.05|345.25|348.05|345.25|348.05|345.25|0
1649208780000|2022-04-06 01:33:00|347.89|345.09|347.4|344.6|347.97|345.17|347.4|344.6|0
1649208790000|2022-04-06 01:33:10|347.33|344.53|347.56|344.76|347.56|344.76|347.33|344.53|0
1649208800000|2022-04-06 01:33:20|347.4|344.6|347.65|344.85|347.73|344.93|347.4|344.6|0
1649208810000|2022-04-06 01:33:30|347.56|344.76|347.73|344.93|347.73|344.93|347.56|344.76|0
1649208820000|2022-04-06 01:33:40|347.56|344.76|347.56|344.76|347.56|344.76|347.56|344.76|0
1649208840000|2022-04-06 01:34:00|347.4|344.6|347.56|344.76|347.73|344.93|347.4|344.6|0
1649208850000|2022-04-06 01:34:10|347.73|344.93|347.4|344.6|347.73|344.93|347.4|344.6|0
1649208860000|2022-04-06 01:34:20|347.56|344.76|347.56|344.76|347.56|344.76|347.56|344.76|0
1649208870000|2022-04-06 01:34:30|347.73|344.93|347.73|344.93|347.73|344.93|347.73|344.93|0
1649208900000|2022-04-06 01:35:00|347.56|344.76|347.56|344.76|347.56|344.76|347.33|344.53|0
1649208910000|2022-04-06 01:35:10|347.4|344.6|347.4|344.6|347.4|344.6|347.4|344.6|0
1649208920000|2022-04-06 01:35:20|347.73|344.93|347.56|344.76|347.73|344.93|347.56|344.76|0
1649208940000|2022-04-06 01:35:40|347.4|344.6|347.24|344.44|347.4|344.6|347.24|344.44|0
1649208950000|2022-04-06 01:35:50|347.4|344.6|347.73|344.93|347.73|344.93|347.4|344.6|0
1649208960000|2022-04-06 01:36:00|347.89|345.09|347.89|345.09|347.89|345.09|347.89|345.09|0
1649208970000|2022-04-06 01:36:10|348.05|345.25|348.53|345.73|348.53|345.73|348.05|345.25|0
1649208980000|2022-04-06 01:36:20|348.37|345.57|348.37|345.57|348.37|345.57|348.37|345.57|0
1649208990000|2022-04-06 01:36:30|348.53|345.73|348.37|345.57|348.69|345.89|348.37|345.57|0
1649209000000|2022-04-06 01:36:40|348.29|345.49|348.37|345.57|348.37|345.57|348.29|345.49|0
1649209010000|2022-04-06 01:36:50|348.21|345.41|348.21|345.41|348.21|345.41|348.21|345.41|0
1649209020000|2022-04-06 01:37:00|348.37|345.57|348.21|345.41|348.37|345.57|348.21|345.41|0
1649209030000|2022-04-06 01:37:10|348.05|345.25|348.05|345.25|348.05|345.25|348.05|345.25|0
1649209040000|2022-04-06 01:37:20|348.21|345.41|348.21|345.41|348.21|345.41|348.21|345.41|0
1649209050000|2022-04-06 01:37:30|348.37|345.57|348.37|345.57|348.37|345.57|348.37|345.57|0
1649209060000|2022-04-06 01:37:40|348.21|345.41|348.21|345.41|348.21|345.41|348.21|345.41|0
1649209070000|2022-04-06 01:37:50|348.29|345.49|348.37|345.57|348.37|345.57|348.21|345.41|0
1649209080000|2022-04-06 01:38:00|348.21|345.41|348.21|345.41|348.21|345.41|348.21|345.41|0
1649209090000|2022-04-06 01:38:10|348.29|345.49|348.37|345.57|348.37|345.57|348.21|345.41|0
1649209120000|2022-04-06 01:38:40|348.21|345.41|348.53|345.73|348.53|345.73|348.21|345.41|0
1649209140000|2022-04-06 01:39:00|348.37|345.57|348.37|345.57|348.37|345.57|348.37|345.57|0
1649209150000|2022-04-06 01:39:10|348.53|345.73|348.53|345.73|348.53|345.73|348.53|345.73|0
1649209170000|2022-04-06 01:39:30|348.69|345.89|348.53|345.73|348.78|345.98|348.53|345.73|0
1649209200000|2022-04-06 01:40:00|348.69|345.89|348.62|345.82|348.69|345.89|348.62|345.82|0
1649209210000|2022-04-06 01:40:10|348.53|345.73|348.37|345.57|348.53|345.73|348.37|345.57|0
1649209220000|2022-04-06 01:40:20|348.45|345.65|348.85|346.05|348.85|346.05|348.45|345.65|0
1649209230000|2022-04-06 01:40:30|349.02|346.22|349.02|346.22|349.18|346.38|349.02|346.22|0
1649209240000|2022-04-06 01:40:40|349.1|346.3|349.18|346.38|349.18|346.38|349.1|346.3|0
1649209250000|2022-04-06 01:40:50|349.02|346.22|349.02|346.22|349.02|346.22|349.02|346.22|0
1649209260000|2022-04-06 01:41:00|349.18|346.38|349.1|346.3|349.18|346.38|349.1|346.3|0
1649209270000|2022-04-06 01:41:10|349.18|346.38|349.18|346.38|349.18|346.38|349.18|346.38|0
1649209280000|2022-04-06 01:41:20|349.34|346.54|349.34|346.54|349.34|346.54|349.34|346.54|0
1649209300000|2022-04-06 01:41:40|349.18|346.38|349.02|346.22|349.18|346.38|349.02|346.22|0
1649209310000|2022-04-06 01:41:50|348.85|346.05|348.69|345.89|348.85|346.05|348.69|345.89|0
1649209330000|2022-04-06 01:42:10|348.53|345.73|348.53|345.73|348.53|345.73|348.53|345.73|0
1649209340000|2022-04-06 01:42:20|348.61|345.81|348.53|345.73|348.61|345.81|348.37|345.57|0
1649209360000|2022-04-06 01:42:40|348.69|345.89|348.53|345.73|348.69|345.89|348.53|345.73|0
1649209370000|2022-04-06 01:42:50|348.61|345.81|348.37|345.57|348.61|345.81|348.37|345.57|0
1649209400000|2022-04-06 01:43:20|348.53|345.73|348.53|345.73|348.53|345.73|348.53|345.73|0
1649209410000|2022-04-06 01:43:30|348.45|345.65|348.45|345.65|348.45|345.65|348.45|345.65|0
1649209420000|2022-04-06 01:43:40|348.53|345.73|348.37|345.57|348.53|345.73|348.37|345.57|0
1649209430000|2022-04-06 01:43:50|348.45|345.65|348.45|345.65|348.45|345.65|348.45|345.65|0
1649209440000|2022-04-06 01:44:00|348.53|345.73|348.53|345.73|348.53|345.73|348.45|345.65|0
1649209460000|2022-04-06 01:44:20|348.37|345.57|348.37|345.57|348.37|345.57|348.37|345.57|0
1649209470000|2022-04-06 01:44:30|348.21|345.41|348.37|345.57|348.37|345.57|348.21|345.41|0
1649209480000|2022-04-06 01:44:40|348.53|345.73|348.53|345.73|348.53|345.73|348.53|345.73|0
1649209490000|2022-04-06 01:44:50|348.37|345.57|348.21|345.41|348.37|345.57|348.21|345.41|0
1649209500000|2022-04-06 01:45:00|348.29|345.49|348.37|345.57|348.37|345.57|348.29|345.49|0
1649209510000|2022-04-06 01:45:10|348.53|345.73|348.85|346.05|348.85|346.05|348.53|345.73|0
1649209520000|2022-04-06 01:45:20|348.78|345.98|348.85|346.05|348.85|346.05|348.78|345.98|0
1649209530000|2022-04-06 01:45:30|349.18|346.38|349.34|346.54|349.34|346.54|349.18|346.38|0
1649209540000|2022-04-06 01:45:40|349.18|346.38|349.01|346.21|349.18|346.38|349.01|346.21|0
1649209550000|2022-04-06 01:45:50|348.85|346.05|349.34|346.54|349.34|346.54|348.85|346.05|0
1649209560000|2022-04-06 01:46:00|349.5|346.7|349.99|347.19|349.99|347.19|349.5|346.7|0
1649209570000|2022-04-06 01:46:10|349.66|346.86|350.31|347.51|350.31|347.51|349.66|346.86|0
1649209580000|2022-04-06 01:46:20|350.23|347.43|350.47|347.67|350.47|347.67|350.15|347.35|0
1649209590000|2022-04-06 01:46:30|350.31|347.51|350.15|347.35|350.31|347.51|350.15|347.35|0
1649209600000|2022-04-06 01:46:40|349.82|347.02|349.66|346.86|349.82|347.02|349.66|346.86|0
1649209610000|2022-04-06 01:46:50|349.82|347.02|349.82|347.02|349.82|347.02|349.82|347.02|0
1649209620000|2022-04-06 01:47:00|349.66|346.86|349.5|346.7|349.82|347.02|349.5|346.7|0
1649209630000|2022-04-06 01:47:10|349.34|346.54|349.34|346.54|349.34|346.54|349.34|346.54|0
1649209640000|2022-04-06 01:47:20|349.18|346.38|349.18|346.38|349.18|346.38|349.01|346.21|0
1649209650000|2022-04-06 01:47:30|349.34|346.54|349.18|346.38|349.34|346.54|349.18|346.38|0
1649209660000|2022-04-06 01:47:40|349.26|346.46|349.01|346.21|349.34|346.54|349.01|346.21|0
1649209670000|2022-04-06 01:47:50|348.85|346.05|349.01|346.21|349.01|346.21|348.85|346.05|0
1649209680000|2022-04-06 01:48:00|349.34|346.54|349.5|346.7|349.5|346.7|349.34|346.54|0
1649209690000|2022-04-06 01:48:10|349.34|346.54|349.34|346.54|349.34|346.54|349.34|346.54|0
1649209700000|2022-04-06 01:48:20|349.5|346.7|349.34|346.54|349.5|346.7|349.34|346.54|0
1649209710000|2022-04-06 01:48:30|349.5|346.7|349.66|346.86|349.66|346.86|349.5|346.7|0
1649209720000|2022-04-06 01:48:40|349.5|346.7|349.34|346.54|349.5|346.7|349.34|346.54|0
1649209730000|2022-04-06 01:48:50|349.01|346.21|349.01|346.21|349.01|346.21|349.01|346.21|0
1649209740000|2022-04-06 01:49:00|349.18|346.38|348.53|345.73|349.18|346.38|348.53|345.73|0
1649209750000|2022-04-06 01:49:10|348.61|345.81|348.85|346.05|348.85|346.05|348.61|345.81|0
1649209760000|2022-04-06 01:49:20|349.01|346.21|349.17|346.37|349.17|346.37|349.01|346.21|0
1649209770000|2022-04-06 01:49:30|349.01|346.21|349.01|346.21|349.01|346.21|349.01|346.21|0
1649209780000|2022-04-06 01:49:40|349.17|346.37|349.01|346.21|349.17|346.37|349.01|346.21|0
1649209800000|2022-04-06 01:50:00|349.34|346.54|349.01|346.21|349.34|346.54|348.85|346.05|0
1649209810000|2022-04-06 01:50:10|348.85|346.05|349.01|346.21|349.01|346.21|348.85|346.05|0
1649209820000|2022-04-06 01:50:20|348.85|346.05|348.85|346.05|348.85|346.05|348.85|346.05|0
1649209840000|2022-04-06 01:50:40|348.69|345.89|348.69|345.89|348.69|345.89|348.69|345.89|0
1649209850000|2022-04-06 01:50:50|348.53|345.73|348.85|346.05|348.85|346.05|348.53|345.73|0
1649209860000|2022-04-06 01:51:00|348.77|345.97|348.53|345.73|348.77|345.97|348.53|345.73|0
1649209870000|2022-04-06 01:51:10|348.69|345.89|348.61|345.81|348.69|345.89|348.61|345.81|0
1649209880000|2022-04-06 01:51:20|348.69|345.89|349.34|346.54|349.34|346.54|348.69|345.89|0
1649209890000|2022-04-06 01:51:30|349.17|346.37|349.01|346.21|349.17|346.37|349.01|346.21|0
1649209900000|2022-04-06 01:51:40|349.17|346.37|349.17|346.37|349.17|346.37|349.17|346.37|0
1649209910000|2022-04-06 01:51:50|349.1|346.3|349.34|346.54|349.34|346.54|349.1|346.3|0
1649209920000|2022-04-06 01:52:00|349.5|346.7|349.34|346.54|349.5|346.7|349.34|346.54|0
1649209930000|2022-04-06 01:52:10|349.5|346.7|349.5|346.7|349.5|346.7|349.5|346.7|0
1649209940000|2022-04-06 01:52:20|349.34|346.54|349.66|346.86|349.66|346.86|349.34|346.54|0
1649209950000|2022-04-06 01:52:30|349.5|346.7|349.66|346.86|349.66|346.86|349.5|346.7|0
1649209960000|2022-04-06 01:52:40|349.5|346.7|349.17|346.37|349.5|346.7|349.17|346.37|0
1649209970000|2022-04-06 01:52:50|349.34|346.54|349.66|346.86|349.66|346.86|349.17|346.37|0
1649209980000|2022-04-06 01:53:00|349.5|346.7|349.5|346.7|349.5|346.7|349.5|346.7|0
1649209990000|2022-04-06 01:53:10|349.42|346.62|349.42|346.62|349.5|346.7|349.42|346.62|0
1649210000000|2022-04-06 01:53:20|349.34|346.54|349.5|346.7|349.5|346.7|349.34|346.54|0
1649210010000|2022-04-06 01:53:30|349.34|346.54|349.66|346.86|349.66|346.86|349.34|346.54|0
1649210030000|2022-04-06 01:53:50|349.5|346.7|349.5|346.7|349.58|346.78|349.5|346.7|0
1649210040000|2022-04-06 01:54:00|349.66|346.86|349.66|346.86|349.66|346.86|349.5|346.7|0
1649210050000|2022-04-06 01:54:10|349.82|347.02|349.82|347.02|349.82|347.02|349.82|347.02|0
1649210060000|2022-04-06 01:54:20|349.98|347.18|349.98|347.18|349.98|347.18|349.98|347.18|0
1649210070000|2022-04-06 01:54:30|349.82|347.02|349.82|347.02|349.82|347.02|349.82|347.02|0
1649210080000|2022-04-06 01:54:40|349.98|347.18|350.14|347.34|350.14|347.34|349.98|347.18|0
1649210100000|2022-04-06 01:55:00|349.98|347.18|350.14|347.34|350.14|347.34|349.98|347.18|0
1649210110000|2022-04-06 01:55:10|350.31|347.51|350.47|347.67|350.47|347.67|350.31|347.51|0
1649210120000|2022-04-06 01:55:20|350.39|347.59|350.31|347.51|350.39|347.59|350.31|347.51|0
1649210130000|2022-04-06 01:55:30|350.14|347.34|350.14|347.34|350.14|347.34|350.14|347.34|0
1649210140000|2022-04-06 01:55:40|349.98|347.18|350.14|347.34|350.14|347.34|349.98|347.18|0
1649210150000|2022-04-06 01:55:50|350.31|347.51|350.47|347.67|350.47|347.67|350.31|347.51|0
1649210160000|2022-04-06 01:56:00|350.39|347.59|350.31|347.51|350.47|347.67|350.31|347.51|0
1649210180000|2022-04-06 01:56:20|350.47|347.67|350.14|347.34|350.47|347.67|350.14|347.34|0
1649210190000|2022-04-06 01:56:30|349.98|347.18|350.14|347.34|350.14|347.34|349.98|347.18|0
1649210200000|2022-04-06 01:56:40|349.98|347.18|349.98|347.18|350.07|347.27|349.98|347.18|0
1649210220000|2022-04-06 01:57:00|349.82|347.02|349.82|347.02|349.82|347.02|349.82|347.02|0
1649210240000|2022-04-06 01:57:20|349.9|347.1|349.82|347.02|349.9|347.1|349.82|347.02|0
1649210250000|2022-04-06 01:57:30|349.98|347.18|350.14|347.34|350.31|347.51|349.98|347.18|0
1649210260000|2022-04-06 01:57:40|349.98|347.18|350.14|347.34|350.14|347.34|349.98|347.18|0
1649210270000|2022-04-06 01:57:50|350.23|347.43|350.31|347.51|350.31|347.51|350.14|347.34|0
1649210280000|2022-04-06 01:58:00|350.47|347.67|350.63|347.83|350.96|348.16|350.47|347.67|0
1649210290000|2022-04-06 01:58:10|350.79|347.99|350.63|347.83|350.79|347.99|350.63|347.83|0
1649210300000|2022-04-06 01:58:20|350.79|347.99|350.79|347.99|350.79|347.99|350.79|347.99|0
1649210310000|2022-04-06 01:58:30|350.63|347.83|350.47|347.67|350.71|347.91|350.47|347.67|0
1649210320000|2022-04-06 01:58:40|350.31|347.51|350.63|347.83|350.63|347.83|350.31|347.51|0
1649210330000|2022-04-06 01:58:50|350.47|347.67|350.63|347.83|350.63|347.83|350.47|347.67|0
1649210340000|2022-04-06 01:59:00|350.79|347.99|351.12|348.32|351.12|348.32|350.79|347.99|0
1649210350000|2022-04-06 01:59:10|350.95|348.15|351.04|348.24|351.04|348.24|350.95|348.15|0
1649210360000|2022-04-06 01:59:20|350.95|348.15|351.28|348.48|351.28|348.48|350.95|348.15|0
1649210370000|2022-04-06 01:59:30|350.95|348.15|350.95|348.15|350.95|348.15|350.95|348.15|0
1649210380000|2022-04-06 01:59:40|350.79|347.99|350.79|347.99|350.79|347.99|350.79|347.99|0
1649210390000|2022-04-06 01:59:50|350.63|347.83|350.63|347.83|350.63|347.83|350.63|347.83|0
1649210400000|2022-04-06 02:00:00|350.95|348.15|350.71|347.91|350.95|348.15|350.71|347.91|0
1649210410000|2022-04-06 02:00:10|350.79|347.99|350.14|347.34|350.79|347.99|350.14|347.34|0
1649210420000|2022-04-06 02:00:20|349.98|347.18|350.3|347.5|350.3|347.5|349.98|347.18|0
1649210430000|2022-04-06 02:00:30|350.14|347.34|350.14|347.34|350.14|347.34|350.14|347.34|0
1649210440000|2022-04-06 02:00:40|350.06|347.26|350.06|347.26|350.06|347.26|350.06|347.26|0
1649210450000|2022-04-06 02:00:50|349.98|347.18|350.14|347.34|350.14|347.34|349.98|347.18|0
1649210460000|2022-04-06 02:01:00|350.23|347.43|349.98|347.18|350.23|347.43|349.98|347.18|0
1649210470000|2022-04-06 02:01:10|350.14|347.34|349.98|347.18|350.14|347.34|349.98|347.18|0
1649210480000|2022-04-06 02:01:20|350.14|347.34|350.14|347.34|350.14|347.34|350.14|347.34|0
1649210490000|2022-04-06 02:01:30|350.3|347.5|350.3|347.5|350.3|347.5|350.23|347.43|0
1649210500000|2022-04-06 02:01:40|350.47|347.67|350.3|347.5|350.47|347.67|350.14|347.34|0
1649210520000|2022-04-06 02:02:00|350.23|347.43|350.14|347.34|350.23|347.43|350.14|347.34|0
1649210550000|2022-04-06 02:02:30|350.3|347.5|350.47|347.67|350.47|347.67|350.3|347.5|0
1649210570000|2022-04-06 02:02:50|350.3|347.5|350.3|347.5|350.3|347.5|350.3|347.5|0
1649210580000|2022-04-06 02:03:00|350.47|347.67|350.3|347.5|350.47|347.67|350.3|347.5|0
1649210590000|2022-04-06 02:03:10|350.23|347.43|350.3|347.5|350.3|347.5|350.23|347.43|0
1649210600000|2022-04-06 02:03:20|350.47|347.67|350.47|347.67|350.47|347.67|350.47|347.67|0
1649210620000|2022-04-06 02:03:40|350.39|347.59|350.63|347.83|350.63|347.83|350.39|347.59|0
1649210640000|2022-04-06 02:04:00|350.47|347.67|350.47|347.67|350.47|347.67|350.47|347.67|0
1649210650000|2022-04-06 02:04:10|350.3|347.5|350.3|347.5|350.3|347.5|350.3|347.5|0
1649210660000|2022-04-06 02:04:20|350.47|347.67|350.63|347.83|350.63|347.83|350.47|347.67|0
1649210670000|2022-04-06 02:04:30|350.79|347.99|350.63|347.83|350.79|347.99|350.63|347.83|0
1649210680000|2022-04-06 02:04:40|350.79|347.99|350.63|347.83|350.79|347.99|350.63|347.83|0
1649210700000|2022-04-06 02:05:00|350.47|347.67|350.3|347.5|350.47|347.67|350.3|347.5|0
1649210710000|2022-04-06 02:05:10|350.47|347.67|350.63|347.83|350.63|347.83|350.47|347.67|0
1649210720000|2022-04-06 02:05:20|350.55|347.75|350.63|347.83|350.63|347.83|350.47|347.67|0
1649210740000|2022-04-06 02:05:40|350.46|347.66|350.3|347.5|350.46|347.66|350.3|347.5|0
1649210750000|2022-04-06 02:05:50|350.46|347.66|350.46|347.66|350.46|347.66|350.46|347.66|0
1649210760000|2022-04-06 02:06:00|350.3|347.5|350.06|347.26|350.3|347.5|349.98|347.18|0
1649210770000|2022-04-06 02:06:10|349.98|347.18|349.82|347.02|349.98|347.18|349.82|347.02|0
1649210800000|2022-04-06 02:06:40|349.98|347.18|349.98|347.18|349.98|347.18|349.98|347.18|0
1649210830000|2022-04-06 02:07:10|350.14|347.34|350.14|347.34|350.14|347.34|350.14|347.34|0
1649210840000|2022-04-06 02:07:20|350.06|347.26|350.06|347.26|350.06|347.26|350.06|347.26|0
1649210850000|2022-04-06 02:07:30|349.98|347.18|349.98|347.18|349.98|347.18|349.98|347.18|0
1649210860000|2022-04-06 02:07:40|349.65|346.85|349.65|346.85|349.65|346.85|349.65|346.85|0
1649210890000|2022-04-06 02:08:10|349.49|346.69|349.49|346.69|349.49|346.69|349.49|346.69|0
1649210900000|2022-04-06 02:08:20|349.65|346.85|349.65|346.85|349.65|346.85|349.65|346.85|0
1649210930000|2022-04-06 02:08:50|349.81|347.01|349.81|347.01|349.81|347.01|349.81|347.01|0
1649210950000|2022-04-06 02:09:10|349.65|346.85|349.49|346.69|349.65|346.85|349.49|346.69|0
1649210960000|2022-04-06 02:09:20|349.33|346.53|349.33|346.53|349.33|346.53|349.33|346.53|0
1649210970000|2022-04-06 02:09:30|349.49|346.69|349.17|346.37|349.49|346.69|349.17|346.37|0
1649210980000|2022-04-06 02:09:40|349.33|346.53|349.33|346.53|349.33|346.53|349.33|346.53|0
1649211010000|2022-04-06 02:10:10|349.17|346.37|349.17|346.37|349.17|346.37|349.17|346.37|0
1649211020000|2022-04-06 02:10:20|349.09|346.29|349.17|346.37|349.17|346.37|349.09|346.29|0
1649211030000|2022-04-06 02:10:30|349.33|346.53|349.33|346.53|349.33|346.53|349.33|346.53|0
1649211040000|2022-04-06 02:10:40|349.25|346.45|349.17|346.37|349.25|346.45|349.17|346.37|0
1649211050000|2022-04-06 02:10:50|349.33|346.53|349.33|346.53|349.33|346.53|349.33|346.53|0
1649211070000|2022-04-06 02:11:10|349.49|346.69|349.49|346.69|349.49|346.69|349.49|346.69|0
1649211080000|2022-04-06 02:11:20|349.33|346.53|349.49|346.69|349.49|346.69|349.33|346.53|0
1649211090000|2022-04-06 02:11:30|349.33|346.53|349.33|346.53|349.33|346.53|349.33|346.53|0
1649211100000|2022-04-06 02:11:40|349.17|346.37|349.17|346.37|349.17|346.37|349.17|346.37|0
1649211110000|2022-04-06 02:11:50|349.33|346.53|349.33|346.53|349.33|346.53|349.33|346.53|0
1649211120000|2022-04-06 02:12:00|349.49|346.69|349.65|346.85|349.81|347.01|349.49|346.69|0
1649211130000|2022-04-06 02:12:10|349.81|347.01|350.14|347.34|350.14|347.34|349.81|347.01|0
1649211150000|2022-04-06 02:12:30|349.98|347.18|349.98|347.18|349.98|347.18|349.98|347.18|0
1649211170000|2022-04-06 02:12:50|350.14|347.34|350.14|347.34|350.14|347.34|350.14|347.34|0
1649211180000|2022-04-06 02:13:00|349.98|347.18|349.98|347.18|349.98|347.18|349.98|347.18|0
1649211190000|2022-04-06 02:13:10|349.81|347.01|349.81|347.01|349.81|347.01|349.81|347.01|0
1649211210000|2022-04-06 02:13:30|349.98|347.18|349.98|347.18|349.98|347.18|349.98|347.18|0
1649211220000|2022-04-06 02:13:40|349.9|347.1|349.98|347.18|349.98|347.18|349.9|347.1|0
1649211230000|2022-04-06 02:13:50|349.9|347.1|349.81|347.01|349.98|347.18|349.81|347.01|0
1649211240000|2022-04-06 02:14:00|350.14|347.34|350.14|347.34|350.14|347.34|350.14|347.34|0
1649211260000|2022-04-06 02:14:20|349.97|347.17|350.14|347.34|350.14|347.34|349.97|347.17|0
1649211270000|2022-04-06 02:14:30|349.97|347.17|349.97|347.17|349.97|347.17|349.97|347.17|0
1649211280000|2022-04-06 02:14:40|350.14|347.34|349.97|347.17|350.14|347.34|349.97|347.17|0
1649211300000|2022-04-06 02:15:00|350.06|347.26|349.97|347.17|350.06|347.26|349.97|347.17|0
1649211310000|2022-04-06 02:15:10|349.9|347.1|349.97|347.17|349.97|347.17|349.9|347.1|0
1649211330000|2022-04-06 02:15:30|350.14|347.34|350.14|347.34|350.14|347.34|350.14|347.34|0
1649211340000|2022-04-06 02:15:40|350.22|347.42|350.3|347.5|350.3|347.5|350.22|347.42|0
1649211360000|2022-04-06 02:16:00|350.14|347.34|350.14|347.34|350.14|347.34|350.14|347.34|0
1649211370000|2022-04-06 02:16:10|350.3|347.5|350.3|347.5|350.3|347.5|350.3|347.5|0
1649211380000|2022-04-06 02:16:20|350.46|347.66|350.38|347.58|350.46|347.66|350.3|347.5|0
1649211390000|2022-04-06 02:16:30|350.46|347.66|350.46|347.66|350.46|347.66|350.3|347.5|0
1649211420000|2022-04-06 02:17:00|350.38|347.58|350.46|347.66|350.46|347.66|350.38|347.58|0
1649211430000|2022-04-06 02:17:10|350.3|347.5|350.3|347.5|350.3|347.5|350.3|347.5|0
1649211440000|2022-04-06 02:17:20|350.14|347.34|350.14|347.34|350.14|347.34|350.14|347.34|0
1649211460000|2022-04-06 02:17:40|350.3|347.5|350.14|347.34|350.3|347.5|350.14|347.34|0
1649211480000|2022-04-06 02:18:00|350.3|347.5|350.3|347.5|350.3|347.5|350.3|347.5|0
1649211530000|2022-04-06 02:18:50|350.46|347.66|350.46|347.66|350.46|347.66|350.46|347.66|0
1649211540000|2022-04-06 02:19:00|350.38|347.58|350.22|347.42|350.38|347.58|350.14|347.34|0
1649211550000|2022-04-06 02:19:10|350.3|347.5|350.3|347.5|350.3|347.5|350.3|347.5|0
1649211570000|2022-04-06 02:19:30|350.46|347.66|350.46|347.66|350.62|347.82|350.46|347.66|0
1649211590000|2022-04-06 02:19:50|350.62|347.82|350.46|347.66|350.62|347.82|350.46|347.66|0
1649211600000|2022-04-06 02:20:00|350.62|347.82|350.46|347.66|350.62|347.82|350.46|347.66|0
1649211610000|2022-04-06 02:20:10|350.62|347.82|350.62|347.82|350.62|347.82|350.62|347.82|0
1649211620000|2022-04-06 02:20:20|350.46|347.66|350.46|347.66|350.46|347.66|350.46|347.66|0
1649211670000|2022-04-06 02:21:10|350.38|347.58|350.46|347.66|350.46|347.66|350.38|347.58|0
1649211680000|2022-04-06 02:21:20|350.3|347.5|350.3|347.5|350.3|347.5|350.3|347.5|0
1649211690000|2022-04-06 02:21:30|350.13|347.33|350.13|347.33|350.13|347.33|350.13|347.33|0
1649211700000|2022-04-06 02:21:40|349.97|347.17|349.81|347.01|349.97|347.17|349.81|347.01|0
1649211730000|2022-04-06 02:22:10|349.89|347.09|349.81|347.01|349.89|347.09|349.81|347.01|0
1649211740000|2022-04-06 02:22:20|349.97|347.17|349.81|347.01|349.97|347.17|349.81|347.01|0
1649211750000|2022-04-06 02:22:30|349.65|346.85|349.81|347.01|349.81|347.01|349.65|346.85|0
1649211770000|2022-04-06 02:22:50|349.65|346.85|349.65|346.85|349.65|346.85|349.65|346.85|0
1649211780000|2022-04-06 02:23:00|349.81|347.01|349.65|346.85|349.81|347.01|349.49|346.69|0
1649211790000|2022-04-06 02:23:10|349.81|347.01|349.81|347.01|349.81|347.01|349.81|347.01|0
1649211800000|2022-04-06 02:23:20|349.89|347.09|349.81|347.01|349.89|347.09|349.81|347.01|0
1649211830000|2022-04-06 02:23:50|349.97|347.17|349.97|347.17|349.97|347.17|349.81|347.01|0
1649211840000|2022-04-06 02:24:00|349.81|347.01|349.81|347.01|349.81|347.01|349.81|347.01|0
1649211880000|2022-04-06 02:24:40|349.65|346.85|349.65|346.85|349.65|346.85|349.65|346.85|0
1649211920000|2022-04-06 02:25:20|349.48|346.68|349.65|346.85|349.65|346.85|349.48|346.68|0
1649212010000|2022-04-06 02:26:50|349.32|346.52|349.32|346.52|349.32|346.52|349.32|346.52|0
1649212030000|2022-04-06 02:27:10|349.16|346.36|349.16|346.36|349.16|346.36|349.16|346.36|0
1649212040000|2022-04-06 02:27:20|349.32|346.52|349.16|346.36|349.32|346.52|349.16|346.36|0
1649212050000|2022-04-06 02:27:30|349|346.2|349|346.2|349|346.2|348.84|346.04|0
1649212060000|2022-04-06 02:27:40|349.16|346.36|349.16|346.36|349.16|346.36|349.16|346.36|0
1649212070000|2022-04-06 02:27:50|349|346.2|348.84|346.04|349|346.2|348.84|346.04|0
1649212080000|2022-04-06 02:28:00|349.16|346.36|349.16|346.36|349.16|346.36|349.16|346.36|0
1649212090000|2022-04-06 02:28:10|349|346.2|349|346.2|349|346.2|349|346.2|0
1649212100000|2022-04-06 02:28:20|349.16|346.36|349.16|346.36|349.16|346.36|349.16|346.36|0
1649212110000|2022-04-06 02:28:30|349.32|346.52|349.32|346.52|349.32|346.52|349.32|346.52|0
1649212130000|2022-04-06 02:28:50|349.48|346.68|349.48|346.68|349.48|346.68|349.48|346.68|0
1649212140000|2022-04-06 02:29:00|349.32|346.52|349.32|346.52|349.32|346.52|349.32|346.52|0
1649212150000|2022-04-06 02:29:10|349.16|346.36|349|346.2|349.16|346.36|349|346.2|0
1649212180000|2022-04-06 02:29:40|349.16|346.36|349.16|346.36|349.16|346.36|349|346.2|0
1649212200000|2022-04-06 02:30:00|349.32|346.52|349.32|346.52|349.32|346.52|349.16|346.36|0
1649212210000|2022-04-06 02:30:10|349.16|346.36|349.08|346.28|349.16|346.36|349.08|346.28|0
1649212220000|2022-04-06 02:30:20|349|346.2|349.16|346.36|349.16|346.36|349|346.2|0
1649212250000|2022-04-06 02:30:50|349.32|346.52|349.32|346.52|349.32|346.52|349.32|346.52|0
1649212260000|2022-04-06 02:31:00|349.16|346.36|349.16|346.36|349.16|346.36|349.16|346.36|0
1649212270000|2022-04-06 02:31:10|349.32|346.52|349.32|346.52|349.32|346.52|349.32|346.52|0
1649212290000|2022-04-06 02:31:30|349.48|346.68|349.48|346.68|349.48|346.68|349.48|346.68|0
1649212310000|2022-04-06 02:31:50|349.64|346.84|349.64|346.84|349.64|346.84|349.64|346.84|0
1649212320000|2022-04-06 02:32:00|349.81|347.01|349.81|347.01|349.81|347.01|349.81|347.01|0
1649212330000|2022-04-06 02:32:10|349.64|346.84|349.64|346.84|349.64|346.84|349.64|346.84|0
1649212340000|2022-04-06 02:32:20|349.48|346.68|349.48|346.68|349.48|346.68|349.48|346.68|0
1649212350000|2022-04-06 02:32:30|349.32|346.52|349.32|346.52|349.32|346.52|349.32|346.52|0
1649212380000|2022-04-06 02:33:00|349.16|346.36|349.16|346.36|349.16|346.36|349.16|346.36|0
1649212390000|2022-04-06 02:33:10|348.67|345.87|348.67|345.87|348.83|346.03|348.67|345.87|0
1649212410000|2022-04-06 02:33:30|348.59|345.79|348.51|345.71|348.59|345.79|348.51|345.71|0
1649212420000|2022-04-06 02:33:40|348.35|345.55|348.35|345.55|348.35|345.55|348.35|345.55|0
1649212430000|2022-04-06 02:33:50|348.19|345.39|348.19|345.39|348.19|345.39|348.19|345.39|0
1649212440000|2022-04-06 02:34:00|348.35|345.55|348.35|345.55|348.35|345.55|348.35|345.55|0
1649212450000|2022-04-06 02:34:10|348.43|345.63|348.43|345.63|348.43|345.63|348.43|345.63|0
1649212460000|2022-04-06 02:34:20|348.35|345.55|348.51|345.71|348.67|345.87|348.35|345.55|0
1649212470000|2022-04-06 02:34:30|348.59|345.79|348.67|345.87|348.67|345.87|348.59|345.79|0
1649212480000|2022-04-06 02:34:40|348.51|345.71|348.51|345.71|348.51|345.71|348.51|345.71|0
1649212500000|2022-04-06 02:35:00|348.35|345.55|348.35|345.55|348.35|345.55|348.19|345.39|0
1649212510000|2022-04-06 02:35:10|348.19|345.39|348.02|345.22|348.19|345.39|348.02|345.22|0
1649212520000|2022-04-06 02:35:20|348.19|345.39|348.51|345.71|348.51|345.71|348.19|345.39|0
1649212530000|2022-04-06 02:35:30|348.59|345.79|348.51|345.71|348.59|345.79|348.51|345.71|0
1649212560000|2022-04-06 02:36:00|348.35|345.55|348.35|345.55|348.35|345.55|348.35|345.55|0
1649212580000|2022-04-06 02:36:20|348.27|345.47|348.19|345.39|348.27|345.47|348.19|345.39|0
1649212590000|2022-04-06 02:36:30|348.35|345.55|348.19|345.39|348.35|345.55|348.19|345.39|0
1649212600000|2022-04-06 02:36:40|348.02|345.22|348.19|345.39|348.19|345.39|348.02|345.22|0
1649212610000|2022-04-06 02:36:50|348.18|345.38|348.18|345.38|348.18|345.38|348.18|345.38|0
1649212630000|2022-04-06 02:37:10|348.02|345.22|348.02|345.22|348.18|345.38|348.02|345.22|0
1649212690000|2022-04-06 02:38:10|347.86|345.06|347.86|345.06|347.86|345.06|347.86|345.06|0
1649212700000|2022-04-06 02:38:20|348.02|345.22|347.86|345.06|348.02|345.22|347.86|345.06|0
1649212710000|2022-04-06 02:38:30|348.02|345.22|347.95|345.15|348.02|345.22|347.95|345.15|0
1649212720000|2022-04-06 02:38:40|348.02|345.22|347.86|345.06|348.02|345.22|347.86|345.06|0
1649212730000|2022-04-06 02:38:50|348.02|345.22|348.02|345.22|348.02|345.22|348.02|345.22|0
1649212740000|2022-04-06 02:39:00|347.86|345.06|347.86|345.06|347.86|345.06|347.86|345.06|0
1649212750000|2022-04-06 02:39:10|348.02|345.22|348.02|345.22|348.02|345.22|348.02|345.22|0
1649212770000|2022-04-06 02:39:30|347.86|345.06|347.86|345.06|347.86|345.06|347.86|345.06|0
1649212800000|2022-04-06 02:40:00|348.02|345.22|348.02|345.22|348.02|345.22|348.02|345.22|0
1649212810000|2022-04-06 02:40:10|347.86|345.06|347.86|345.06|347.86|345.06|347.86|345.06|0
1649212820000|2022-04-06 02:40:20|348.02|345.22|347.86|345.06|348.02|345.22|347.86|345.06|0
1649212830000|2022-04-06 02:40:30|347.94|345.14|348.02|345.22|348.02|345.22|347.94|345.14|0
1649212870000|2022-04-06 02:41:10|348.18|345.38|348.18|345.38|348.18|345.38|348.18|345.38|0
1649212880000|2022-04-06 02:41:20|348.02|345.22|348.02|345.22|348.02|345.22|348.02|345.22|0
1649212890000|2022-04-06 02:41:30|348.18|345.38|348.02|345.22|348.18|345.38|348.02|345.22|0
1649212900000|2022-04-06 02:41:40|347.86|345.06|347.86|345.06|347.86|345.06|347.86|345.06|0
1649212930000|2022-04-06 02:42:10|348.02|345.22|347.86|345.06|348.02|345.22|347.86|345.06|0
1649212940000|2022-04-06 02:42:20|348.02|345.22|348.02|345.22|348.02|345.22|348.02|345.22|0
1649212950000|2022-04-06 02:42:30|348.11|345.31|348.11|345.31|348.11|345.31|348.11|345.31|0
1649212960000|2022-04-06 02:42:40|348.02|345.22|348.18|345.38|348.18|345.38|348.02|345.22|0
1649212970000|2022-04-06 02:42:50|348.34|345.54|348.51|345.71|348.51|345.71|348.34|345.54|0
1649213000000|2022-04-06 02:43:20|348.43|345.63|348.34|345.54|348.43|345.63|348.34|345.54|0
1649213010000|2022-04-06 02:43:30|348.43|345.63|348.67|345.87|348.67|345.87|348.43|345.63|0
1649213020000|2022-04-06 02:43:40|348.51|345.71|348.51|345.71|348.67|345.87|348.51|345.71|0
1649213030000|2022-04-06 02:43:50|348.34|345.54|348.34|345.54|348.34|345.54|348.34|345.54|0
1649213050000|2022-04-06 02:44:10|348.27|345.47|348.18|345.38|348.27|345.47|348.18|345.38|0
1649213060000|2022-04-06 02:44:20|348.34|345.54|348.34|345.54|348.34|345.54|348.34|345.54|0
1649213070000|2022-04-06 02:44:30|348.51|345.71|348.51|345.71|348.51|345.71|348.51|345.71|0
1649213090000|2022-04-06 02:44:50|348.43|345.63|348.34|345.54|348.43|345.63|348.34|345.54|0
1649213120000|2022-04-06 02:45:20|348.18|345.38|348.18|345.38|348.18|345.38|348.18|345.38|0
1649213130000|2022-04-06 02:45:30|348.34|345.54|348.34|345.54|348.34|345.54|348.34|345.54|0
1649213140000|2022-04-06 02:45:40|348.43|345.63|348.5|345.7|348.5|345.7|348.43|345.63|0
1649213160000|2022-04-06 02:46:00|348.67|345.87|348.59|345.79|348.67|345.87|348.5|345.7|0
1649213170000|2022-04-06 02:46:10|348.5|345.7|348.67|345.87|348.67|345.87|348.5|345.7|0
1649213180000|2022-04-06 02:46:20|348.5|345.7|348.5|345.7|348.5|345.7|348.5|345.7|0
1649213190000|2022-04-06 02:46:30|348.34|345.54|348.34|345.54|348.34|345.54|348.34|345.54|0
1649213220000|2022-04-06 02:47:00|348.5|345.7|348.5|345.7|348.5|345.7|348.5|345.7|0
1649213250000|2022-04-06 02:47:30|348.67|345.87|348.67|345.87|348.67|345.87|348.67|345.87|0
1649213260000|2022-04-06 02:47:40|348.5|345.7|348.5|345.7|348.5|345.7|348.5|345.7|0
1649213270000|2022-04-06 02:47:50|348.67|345.87|348.67|345.87|348.67|345.87|348.67|345.87|0
1649213280000|2022-04-06 02:48:00|348.5|345.7|348.83|346.03|348.83|346.03|348.5|345.7|0
1649213290000|2022-04-06 02:48:10|348.67|345.87|348.67|345.87|348.67|345.87|348.67|345.87|0
1649213300000|2022-04-06 02:48:20|348.83|346.03|348.83|346.03|348.83|346.03|348.83|346.03|0
1649213390000|2022-04-06 02:49:50|348.66|345.86|348.66|345.86|348.66|345.86|348.66|345.86|0
1649213420000|2022-04-06 02:50:20|348.59|345.79|348.59|345.79|348.59|345.79|348.59|345.79|0
1649213430000|2022-04-06 02:50:30|348.5|345.7|348.5|345.7|348.5|345.7|348.5|345.7|0
1649213450000|2022-04-06 02:50:50|348.42|345.62|348.5|345.7|348.5|345.7|348.42|345.62|0
1649213460000|2022-04-06 02:51:00|348.34|345.54|348.5|345.7|348.5|345.7|348.34|345.54|0
1649213490000|2022-04-06 02:51:30|348.66|345.86|348.66|345.86|348.66|345.86|348.66|345.86|0
1649213500000|2022-04-06 02:51:40|348.5|345.7|348.5|345.7|348.5|345.7|348.5|345.7|0
1649213510000|2022-04-06 02:51:50|348.34|345.54|348.34|345.54|348.34|345.54|348.34|345.54|0
1649213520000|2022-04-06 02:52:00|348.5|345.7|348.5|345.7|348.5|345.7|348.5|345.7|0
1649213530000|2022-04-06 02:52:10|348.66|345.86|348.66|345.86|348.66|345.86|348.66|345.86|0
1649213560000|2022-04-06 02:52:40|348.83|346.03|348.66|345.86|348.83|346.03|348.66|345.86|0
1649213570000|2022-04-06 02:52:50|348.5|345.7|348.5|345.7|348.5|345.7|348.5|345.7|0
1649213640000|2022-04-06 02:54:00|348.34|345.54|348.34|345.54|348.34|345.54|348.34|345.54|0
1649213650000|2022-04-06 02:54:10|348.18|345.38|348.18|345.38|348.18|345.38|348.18|345.38|0
1649213720000|2022-04-06 02:55:20|348.02|345.22|348.02|345.22|348.02|345.22|348.02|345.22|0
1649213730000|2022-04-06 02:55:30|348.18|345.38|348.18|345.38|348.18|345.38|348.18|345.38|0
1649213740000|2022-04-06 02:55:40|348.1|345.3|348.18|345.38|348.18|345.38|348.02|345.22|0
1649213750000|2022-04-06 02:55:50|348.34|345.54|348.34|345.54|348.34|345.54|348.34|345.54|0
1649213770000|2022-04-06 02:56:10|348.18|345.38|348.18|345.38|348.18|345.38|348.18|345.38|0
1649213780000|2022-04-06 02:56:20|348.34|345.54|348.34|345.54|348.34|345.54|348.34|345.54|0
1649213790000|2022-04-06 02:56:30|348.5|345.7|348.34|345.54|348.5|345.7|348.34|345.54|0
1649213800000|2022-04-06 02:56:40|348.18|345.38|348.18|345.38|348.18|345.38|348.18|345.38|0
1649213810000|2022-04-06 02:56:50|348.34|345.54|348.34|345.54|348.34|345.54|348.34|345.54|0
1649213820000|2022-04-06 02:57:00|348.5|345.7|348.5|345.7|348.5|345.7|348.5|345.7|0
1649213830000|2022-04-06 02:57:10|348.34|345.54|348.34|345.54|348.34|345.54|348.34|345.54|0
1649213840000|2022-04-06 02:57:20|348.42|345.62|348.42|345.62|348.42|345.62|348.42|345.62|0
1649213850000|2022-04-06 02:57:30|348.34|345.54|348.34|345.54|348.34|345.54|348.34|345.54|0
1649213890000|2022-04-06 02:58:10|348.26|345.46|348.26|345.46|348.26|345.46|348.26|345.46|0
1649213900000|2022-04-06 02:58:20|348.34|345.54|348.34|345.54|348.34|345.54|348.34|345.54|0
1649213940000|2022-04-06 02:59:00|348.18|345.38|348.18|345.38|348.18|345.38|348.18|345.38|0
1649213960000|2022-04-06 02:59:20|348.34|345.54|348.18|345.38|348.34|345.54|348.18|345.38|0
1649214000000|2022-04-06 03:00:00|348.34|345.54|348.34|345.54|348.34|345.54|348.34|345.54|0
1649214020000|2022-04-06 03:00:20|348.18|345.38|348.18|345.38|348.18|345.38|348.18|345.38|0
1649214050000|2022-04-06 03:00:50|348.1|345.3|348.18|345.38|348.18|345.38|348.1|345.3|0
1649214060000|2022-04-06 03:01:00|348.1|345.3|348.18|345.38|348.18|345.38|348.01|345.21|0
1649214070000|2022-04-06 03:01:10|348.01|345.21|348.01|345.21|348.01|345.21|348.01|345.21|0
1649214080000|2022-04-06 03:01:20|347.85|345.05|348.01|345.21|348.01|345.21|347.85|345.05|0
1649214090000|2022-04-06 03:01:30|347.85|345.05|347.85|345.05|347.85|345.05|347.85|345.05|0
1649214100000|2022-04-06 03:01:40|348.01|345.21|347.85|345.05|348.01|345.21|347.85|345.05|0
1649214120000|2022-04-06 03:02:00|348.01|345.21|348.01|345.21|348.01|345.21|348.01|345.21|0
1649214130000|2022-04-06 03:02:10|347.85|345.05|347.85|345.05|347.85|345.05|347.85|345.05|0
1649214150000|2022-04-06 03:02:30|347.69|344.89|347.53|344.73|347.69|344.89|347.53|344.73|0
1649214160000|2022-04-06 03:02:40|347.37|344.57|347.37|344.57|347.37|344.57|347.37|344.57|0
1649214180000|2022-04-06 03:03:00|347.53|344.73|347.53|344.73|347.53|344.73|347.53|344.73|0
1649214230000|2022-04-06 03:03:50|347.37|344.57|347.45|344.65|347.45|344.65|347.37|344.57|0
1649214240000|2022-04-06 03:04:00|347.37|344.57|347.53|344.73|347.53|344.73|347.37|344.57|0
1649214250000|2022-04-06 03:04:10|347.69|344.89|347.69|344.89|347.69|344.89|347.69|344.89|0
1649214260000|2022-04-06 03:04:20|347.77|344.97|347.85|345.05|347.85|345.05|347.77|344.97|0
1649214270000|2022-04-06 03:04:30|348.01|345.21|347.93|345.13|348.01|345.21|347.93|345.13|0
1649214280000|2022-04-06 03:04:40|348.01|345.21|348.01|345.21|348.01|345.21|348.01|345.21|0
1649214310000|2022-04-06 03:05:10|347.85|345.05|347.85|345.05|347.85|345.05|347.85|345.05|0
1649214320000|2022-04-06 03:05:20|348.01|345.21|348.01|345.21|348.01|345.21|348.01|345.21|0
1649214360000|2022-04-06 03:06:00|348.17|345.37|348.17|345.37|348.17|345.37|348.17|345.37|0
1649214370000|2022-04-06 03:06:10|348.1|345.3|348.17|345.37|348.17|345.37|348.1|345.3|0
1649214380000|2022-04-06 03:06:20|348.01|345.21|348.01|345.21|348.01|345.21|348.01|345.21|0
1649214390000|2022-04-06 03:06:30|348.17|345.37|348.17|345.37|348.17|345.37|348.17|345.37|0
1649214420000|2022-04-06 03:07:00|348.01|345.21|348.17|345.37|348.17|345.37|348.01|345.21|0
1649214430000|2022-04-06 03:07:10|348.1|345.3|348.09|345.29|348.17|345.37|348.09|345.29|0
1649214440000|2022-04-06 03:07:20|348.17|345.37|348.01|345.21|348.17|345.37|348.01|345.21|0
1649214470000|2022-04-06 03:07:50|347.85|345.05|347.85|345.05|347.85|345.05|347.85|345.05|0
1649214490000|2022-04-06 03:08:10|348.01|345.21|348.01|345.21|348.01|345.21|348.01|345.21|0
1649214500000|2022-04-06 03:08:20|347.85|345.05|348.01|345.21|348.01|345.21|347.85|345.05|0
1649214510000|2022-04-06 03:08:30|347.93|345.13|347.93|345.13|347.93|345.13|347.93|345.13|0
1649214520000|2022-04-06 03:08:40|347.85|345.05|347.85|345.05|347.85|345.05|347.85|345.05|0
1649214530000|2022-04-06 03:08:50|347.69|344.89|347.69|344.89|347.69|344.89|347.69|344.89|0
1649214540000|2022-04-06 03:09:00|347.53|344.73|347.53|344.73|347.53|344.73|347.53|344.73|0
1649214600000|2022-04-06 03:10:00|347.36|344.56|347.36|344.56|347.36|344.56|347.04|344.24|0
1649214620000|2022-04-06 03:10:20|347.2|344.4|347.36|344.56|347.36|344.56|347.2|344.4|0
1649214640000|2022-04-06 03:10:40|347.2|344.4|347.2|344.4|347.2|344.4|347.2|344.4|0
1649214650000|2022-04-06 03:10:50|347.36|344.56|347.2|344.4|347.36|344.56|347.2|344.4|0
1649214660000|2022-04-06 03:11:00|347.36|344.56|347.36|344.56|347.36|344.56|347.36|344.56|0
1649214670000|2022-04-06 03:11:10|347.29|344.49|347.2|344.4|347.29|344.49|347.2|344.4|0
1649214680000|2022-04-06 03:11:20|347.36|344.56|347.36|344.56|347.36|344.56|347.36|344.56|0
1649214700000|2022-04-06 03:11:40|347.52|344.72|347.45|344.65|347.52|344.72|347.36|344.56|0
1649214710000|2022-04-06 03:11:50|347.52|344.72|347.69|344.89|347.69|344.89|347.52|344.72|0
1649214720000|2022-04-06 03:12:00|347.77|344.97|347.85|345.05|347.85|345.05|347.77|344.97|0
1649214730000|2022-04-06 03:12:10|347.69|344.89|348.01|345.21|348.01|345.21|347.69|344.89|0
1649214740000|2022-04-06 03:12:20|347.85|345.05|347.85|345.05|347.85|345.05|347.85|345.05|0
1649214750000|2022-04-06 03:12:30|347.69|344.89|347.77|344.97|347.77|344.97|347.69|344.89|0
1649214760000|2022-04-06 03:12:40|347.69|344.89|347.85|345.05|347.85|345.05|347.69|344.89|0
1649214770000|2022-04-06 03:12:50|348.01|345.21|348.01|345.21|348.01|345.21|348.01|345.21|0
1649214790000|2022-04-06 03:13:10|347.85|345.05|348.01|345.21|348.01|345.21|347.85|345.05|0
1649214800000|2022-04-06 03:13:20|348.17|345.37|348.17|345.37|348.17|345.37|348.17|345.37|0
1649214840000|2022-04-06 03:14:00|348.01|345.21|348.01|345.21|348.01|345.21|348.01|345.21|0
1649214860000|2022-04-06 03:14:20|347.85|345.05|347.85|345.05|347.85|345.05|347.68|344.88|0
1649214910000|2022-04-06 03:15:10|348.01|345.21|348.01|345.21|348.01|345.21|348.01|345.21|0
1649214920000|2022-04-06 03:15:20|347.85|345.05|348.01|345.21|348.01|345.21|347.85|345.05|0
1649214930000|2022-04-06 03:15:30|347.85|345.05|347.85|345.05|348.01|345.21|347.85|345.05|0
1649214960000|2022-04-06 03:16:00|347.68|344.88|347.85|345.05|347.85|345.05|347.68|344.88|0
1649214980000|2022-04-06 03:16:20|348.01|345.21|348.17|345.37|348.17|345.37|348.01|345.21|0
1649214990000|2022-04-06 03:16:30|348.01|345.21|348.01|345.21|348.01|345.21|348.01|345.21|0
1649215030000|2022-04-06 03:17:10|347.85|345.05|347.93|345.13|347.93|345.13|347.85|345.05|0
1649215040000|2022-04-06 03:17:20|347.85|345.05|347.85|345.05|347.85|345.05|347.85|345.05|0
1649215070000|2022-04-06 03:17:50|347.68|344.88|347.85|345.05|347.85|345.05|347.68|344.88|0
1649215080000|2022-04-06 03:18:00|347.84|345.04|347.84|345.04|348.01|345.21|347.84|345.04|0
1649215090000|2022-04-06 03:18:10|348.01|345.21|348.01|345.21|348.01|345.21|348.01|345.21|0
1649215100000|2022-04-06 03:18:20|348.17|345.37|348.01|345.21|348.17|345.37|348.01|345.21|0
1649215110000|2022-04-06 03:18:30|348.17|345.37|348.17|345.37|348.17|345.37|348.17|345.37|0
1649215120000|2022-04-06 03:18:40|348.01|345.21|348.01|345.21|348.01|345.21|348.01|345.21|0
1649215140000|2022-04-06 03:19:00|347.84|345.04|347.84|345.04|347.84|345.04|347.84|345.04|0
1649215190000|2022-04-06 03:19:50|347.68|344.88|347.84|345.04|347.84|345.04|347.68|344.88|0
1649215210000|2022-04-06 03:20:10|347.93|345.13|348.01|345.21|348.01|345.21|347.93|345.13|0
1649215220000|2022-04-06 03:20:20|348.17|345.37|348.17|345.37|348.17|345.37|348.17|345.37|0
1649215230000|2022-04-06 03:20:30|348.01|345.21|348.01|345.21|348.01|345.21|348.01|345.21|0
1649215260000|2022-04-06 03:21:00|348.17|345.37|348.17|345.37|348.17|345.37|348.17|345.37|0
1649215270000|2022-04-06 03:21:10|348.25|345.45|348.25|345.45|348.25|345.45|348.25|345.45|0
1649215280000|2022-04-06 03:21:20|348.17|345.37|348.17|345.37|348.17|345.37|348.17|345.37|0
1649215320000|2022-04-06 03:22:00|348.25|345.45|348.25|345.45|348.25|345.45|348.25|345.45|0
1649215330000|2022-04-06 03:22:10|348.17|345.37|348.17|345.37|348.17|345.37|348.17|345.37|0
1649215360000|2022-04-06 03:22:40|348.33|345.53|348.25|345.45|348.33|345.53|348.25|345.45|0
1649215370000|2022-04-06 03:22:50|348.33|345.53|348.49|345.69|348.49|345.69|348.33|345.53|0
1649215380000|2022-04-06 03:23:00|348.33|345.53|348.41|345.61|348.41|345.61|348.33|345.53|0
1649215390000|2022-04-06 03:23:10|348.33|345.53|348.33|345.53|348.49|345.69|348.33|345.53|0
1649215400000|2022-04-06 03:23:20|348.41|345.61|348.33|345.53|348.41|345.61|348.33|345.53|0
1649215420000|2022-04-06 03:23:40|348.41|345.61|348.49|345.69|348.49|345.69|348.33|345.53|0
1649215430000|2022-04-06 03:23:50|348.33|345.53|348.33|345.53|348.33|345.53|348.33|345.53|0
1649215440000|2022-04-06 03:24:00|348.49|345.69|348.49|345.69|348.49|345.69|348.49|345.69|0
1649215490000|2022-04-06 03:24:50|348.65|345.85|348.65|345.85|348.65|345.85|348.65|345.85|0
1649215500000|2022-04-06 03:25:00|348.81|346.01|348.81|346.01|348.81|346.01|348.81|346.01|0
1649215510000|2022-04-06 03:25:10|348.65|345.85|348.81|346.01|348.81|346.01|348.65|345.85|0
1649215520000|2022-04-06 03:25:20|348.65|345.85|348.65|345.85|348.65|345.85|348.65|345.85|0
1649215540000|2022-04-06 03:25:40|348.49|345.69|348.49|345.69|348.49|345.69|348.49|345.69|0
1649215570000|2022-04-06 03:26:10|348.57|345.77|348.57|345.77|348.57|345.77|348.57|345.77|0
1649215580000|2022-04-06 03:26:20|348.65|345.85|348.49|345.69|348.65|345.85|348.49|345.69|0
1649215600000|2022-04-06 03:26:40|348.33|345.53|348.33|345.53|348.33|345.53|348.33|345.53|0
1649215660000|2022-04-06 03:27:40|348.16|345.36|348.16|345.36|348.16|345.36|348.16|345.36|0
1649215710000|2022-04-06 03:28:30|348.33|345.53|348.33|345.53|348.33|345.53|348.33|345.53|0
1649215740000|2022-04-06 03:29:00|348.41|345.61|348.33|345.53|348.41|345.61|348.33|345.53|0
1649215750000|2022-04-06 03:29:10|348.49|345.69|348.49|345.69|348.49|345.69|348.49|345.69|0
1649215760000|2022-04-06 03:29:20|348.33|345.53|348.16|345.36|348.33|345.53|348.16|345.36|0
1649215770000|2022-04-06 03:29:30|348.25|345.45|348.25|345.45|348.25|345.45|348.25|345.45|0
1649215780000|2022-04-06 03:29:40|348.16|345.36|348.16|345.36|348.16|345.36|348.16|345.36|0
1649215790000|2022-04-06 03:29:50|348.25|345.45|348.32|345.52|348.32|345.52|348.25|345.45|0
1649215800000|2022-04-06 03:30:00|348.49|345.69|348.16|345.36|348.49|345.69|348.16|345.36|0
1649215810000|2022-04-06 03:30:10|348.32|345.52|348.32|345.52|348.32|345.52|348.32|345.52|0
1649215850000|2022-04-06 03:30:50|348.49|345.69|348.65|345.85|348.65|345.85|348.49|345.69|0
1649215860000|2022-04-06 03:31:00|348.81|346.01|348.81|346.01|348.81|346.01|348.81|346.01|0
1649215900000|2022-04-06 03:31:40|348.65|345.85|348.49|345.69|348.81|346.01|348.49|345.69|0
1649215920000|2022-04-06 03:32:00|348.32|345.52|348.49|345.69|348.49|345.69|348.32|345.52|0
1649215960000|2022-04-06 03:32:40|348.65|345.85|348.65|345.85|348.65|345.85|348.57|345.77|0
1649216020000|2022-04-06 03:33:40|348.57|345.77|348.65|345.85|348.65|345.85|348.57|345.77|0
1649216030000|2022-04-06 03:33:50|348.57|345.77|348.65|345.85|348.65|345.85|348.57|345.77|0
1649216040000|2022-04-06 03:34:00|348.81|346.01|348.65|345.85|348.81|346.01|348.65|345.85|0
1649216070000|2022-04-06 03:34:30|348.48|345.68|348.48|345.68|348.48|345.68|348.48|345.68|0
1649216100000|2022-04-06 03:35:00|348.32|345.52|348.32|345.52|348.32|345.52|348.32|345.52|0
1649216110000|2022-04-06 03:35:10|348.48|345.68|348.48|345.68|348.48|345.68|348.48|345.68|0
1649216150000|2022-04-06 03:35:50|348.32|345.52|348.32|345.52|348.32|345.52|348.32|345.52|0
1649216160000|2022-04-06 03:36:00|348.48|345.68|348.48|345.68|348.48|345.68|348.41|345.61|0
1649216180000|2022-04-06 03:36:20|348.65|345.85|348.48|345.68|348.65|345.85|348.48|345.68|0
1649216220000|2022-04-06 03:37:00|348.65|345.85|348.65|345.85|348.65|345.85|348.65|345.85|0
1649216230000|2022-04-06 03:37:10|348.81|346.01|348.81|346.01|348.81|346.01|348.81|346.01|0
1649216240000|2022-04-06 03:37:20|348.65|345.85|348.81|346.01|348.81|346.01|348.65|345.85|0
1649216250000|2022-04-06 03:37:30|349.13|346.33|349.13|346.33|349.13|346.33|349.13|346.33|0
1649216260000|2022-04-06 03:37:40|348.97|346.17|348.97|346.17|348.97|346.17|348.97|346.17|0
1649216270000|2022-04-06 03:37:50|349.13|346.33|349.13|346.33|349.13|346.33|349.13|346.33|0
1649216290000|2022-04-06 03:38:10|349.29|346.49|349.29|346.49|349.29|346.49|349.29|346.49|0
1649216310000|2022-04-06 03:38:30|349.45|346.65|349.45|346.65|349.45|346.65|349.45|346.65|0
1649216320000|2022-04-06 03:38:40|349.29|346.49|349.29|346.49|349.29|346.49|349.29|346.49|0
1649216330000|2022-04-06 03:38:50|349.38|346.58|349.45|346.65|349.45|346.65|349.38|346.58|0
1649216350000|2022-04-06 03:39:10|349.29|346.49|349.21|346.41|349.29|346.49|349.13|346.33|0
1649216360000|2022-04-06 03:39:20|349.13|346.33|349.13|346.33|349.13|346.33|349.13|346.33|0
1649216370000|2022-04-06 03:39:30|349.05|346.25|348.97|346.17|349.05|346.25|348.97|346.17|0
1649216380000|2022-04-06 03:39:40|348.81|346.01|348.97|346.17|348.97|346.17|348.81|346.01|0
1649216400000|2022-04-06 03:40:00|349.13|346.33|349.13|346.33|349.13|346.33|349.13|346.33|0
1649216410000|2022-04-06 03:40:10|349.05|346.25|348.97|346.17|349.13|346.33|348.97|346.17|0
1649216430000|2022-04-06 03:40:30|349.05|346.25|349.13|346.33|349.13|346.33|349.05|346.25|0
1649216440000|2022-04-06 03:40:40|349.29|346.49|349.29|346.49|349.29|346.49|349.29|346.49|0
1649216450000|2022-04-06 03:40:50|349.38|346.58|349.29|346.49|349.38|346.58|349.29|346.49|0
1649216460000|2022-04-06 03:41:00|349.45|346.65|349.45|346.65|349.45|346.65|349.45|346.65|0
1649216470000|2022-04-06 03:41:10|349.29|346.49|349.29|346.49|349.29|346.49|349.29|346.49|0
1649216480000|2022-04-06 03:41:20|349.45|346.65|349.45|346.65|349.45|346.65|349.45|346.65|0
1649216490000|2022-04-06 03:41:30|349.62|346.82|349.62|346.82|349.62|346.82|349.62|346.82|0
1649216500000|2022-04-06 03:41:40|349.78|346.98|349.78|346.98|349.78|346.98|349.78|346.98|0
1649216510000|2022-04-06 03:41:50|349.94|347.14|349.94|347.14|349.94|347.14|349.94|347.14|0
1649216520000|2022-04-06 03:42:00|349.86|347.06|349.94|347.14|349.94|347.14|349.86|347.06|0
1649216530000|2022-04-06 03:42:10|349.86|347.06|349.78|346.98|349.86|347.06|349.78|346.98|0
1649216540000|2022-04-06 03:42:20|349.86|347.06|349.86|347.06|349.86|347.06|349.86|347.06|0
1649216550000|2022-04-06 03:42:30|349.94|347.14|349.78|346.98|349.94|347.14|349.78|346.98|0
1649216600000|2022-04-06 03:43:20|349.86|347.06|349.78|346.98|349.86|347.06|349.78|346.98|0
1649216630000|2022-04-06 03:43:50|349.94|347.14|349.94|347.14|349.94|347.14|349.94|347.14|0
1649216660000|2022-04-06 03:44:20|349.78|346.98|349.78|346.98|349.78|346.98|349.78|346.98|0
1649216690000|2022-04-06 03:44:50|349.94|347.14|349.86|347.06|349.94|347.14|349.86|347.06|0
1649216700000|2022-04-06 03:45:00|349.94|347.14|350.26|347.46|350.26|347.46|349.94|347.14|0
1649216730000|2022-04-06 03:45:30|350.42|347.62|350.42|347.62|350.42|347.62|350.42|347.62|0
1649216760000|2022-04-06 03:46:00|350.26|347.46|350.26|347.46|350.26|347.46|350.26|347.46|0
1649216800000|2022-04-06 03:46:40|350.42|347.62|350.42|347.62|350.42|347.62|350.42|347.62|0
1649216850000|2022-04-06 03:47:30|350.26|347.46|350.26|347.46|350.26|347.46|350.26|347.46|0
1649216860000|2022-04-06 03:47:40|350.42|347.62|350.42|347.62|350.42|347.62|350.42|347.62|0
1649216880000|2022-04-06 03:48:00|350.26|347.46|350.26|347.46|350.26|347.46|350.26|347.46|0
1649216980000|2022-04-06 03:49:40|350.1|347.3|350.1|347.3|350.1|347.3|350.1|347.3|0
1649217000000|2022-04-06 03:50:00|349.94|347.14|350.1|347.3|350.1|347.3|349.94|347.14|0
1649217010000|2022-04-06 03:50:10|349.94|347.14|349.94|347.14|349.94|347.14|349.94|347.14|0
1649217020000|2022-04-06 03:50:20|350.1|347.3|349.94|347.14|350.1|347.3|349.94|347.14|0
1649217090000|2022-04-06 03:51:30|350.1|347.3|350.1|347.3|350.1|347.3|350.1|347.3|0
1649217120000|2022-04-06 03:52:00|349.93|347.13|349.93|347.13|349.93|347.13|349.93|347.13|0
1649217150000|2022-04-06 03:52:30|349.61|346.81|349.61|346.81|349.61|346.81|349.61|346.81|0
1649217160000|2022-04-06 03:52:40|349.45|346.65|349.45|346.65|349.45|346.65|349.45|346.65|0
1649217180000|2022-04-06 03:53:00|349.29|346.49|349.29|346.49|349.29|346.49|349.12|346.32|0
1649217190000|2022-04-06 03:53:10|349.45|346.65|349.37|346.57|349.45|346.65|349.37|346.57|0
1649217200000|2022-04-06 03:53:20|349.45|346.65|349.45|346.65|349.45|346.65|349.45|346.65|0
1649217230000|2022-04-06 03:53:50|349.29|346.49|349.29|346.49|349.29|346.49|349.29|346.49|0
1649217240000|2022-04-06 03:54:00|349.45|346.65|349.12|346.32|349.45|346.65|349.12|346.32|0
1649217250000|2022-04-06 03:54:10|349.29|346.49|349.29|346.49|349.29|346.49|349.29|346.49|0
1649217270000|2022-04-06 03:54:30|349.12|346.32|349.12|346.32|349.12|346.32|349.12|346.32|0
1649217280000|2022-04-06 03:54:40|349.29|346.49|349.29|346.49|349.29|346.49|349.29|346.49|0
1649217320000|2022-04-06 03:55:20|349.37|346.57|349.37|346.57|349.37|346.57|349.37|346.57|0
1649217330000|2022-04-06 03:55:30|349.45|346.65|349.45|346.65|349.45|346.65|349.45|346.65|0
1649217350000|2022-04-06 03:55:50|349.61|346.81|349.69|346.89|349.69|346.89|349.61|346.81|0
1649217360000|2022-04-06 03:56:00|349.77|346.97|349.77|346.97|349.77|346.97|349.69|346.89|0
1649217380000|2022-04-06 03:56:20|349.61|346.81|349.69|346.89|349.69|346.89|349.61|346.81|0
1649217390000|2022-04-06 03:56:30|349.77|346.97|349.77|346.97|349.77|346.97|349.77|346.97|0
1649217400000|2022-04-06 03:56:40|349.86|347.06|349.93|347.13|349.93|347.13|349.86|347.06|0
1649217460000|2022-04-06 03:57:40|349.77|346.97|349.77|346.97|349.77|346.97|349.77|346.97|0
1649217470000|2022-04-06 03:57:50|349.61|346.81|349.61|346.81|349.61|346.81|349.61|346.81|0
1649217480000|2022-04-06 03:58:00|349.77|346.97|349.61|346.81|349.77|346.97|349.61|346.81|0
1649217490000|2022-04-06 03:58:10|349.69|346.89|349.61|346.81|349.77|346.97|349.61|346.81|0
1649217500000|2022-04-06 03:58:20|349.45|346.65|349.61|346.81|349.69|346.89|349.45|346.65|0
1649217520000|2022-04-06 03:58:40|349.45|346.65|349.28|346.48|349.45|346.65|349.28|346.48|0
1649217530000|2022-04-06 03:58:50|349.45|346.65|349.28|346.48|349.45|346.65|349.28|346.48|0
1649217550000|2022-04-06 03:59:10|349.21|346.41|349.28|346.48|349.28|346.48|349.21|346.41|0
1649217560000|2022-04-06 03:59:20|349.21|346.41|349.21|346.41|349.28|346.48|349.12|346.32|0
1649217570000|2022-04-06 03:59:30|349.12|346.32|349.28|346.48|349.28|346.48|349.12|346.32|0
1649217580000|2022-04-06 03:59:40|349.12|346.32|349.12|346.32|349.12|346.32|349.12|346.32|0
1649217600000|2022-04-06 04:00:00|348.96|346.16|348.96|346.16|348.96|346.16|348.96|346.16|0
1649217610000|2022-04-06 04:00:10|348.88|346.08|348.96|346.16|348.96|346.16|348.8|346|0
1649217630000|2022-04-06 04:00:30|348.8|346|348.8|346|348.8|346|348.8|346|0
1649217680000|2022-04-06 04:01:20|348.72|345.92|348.64|345.84|348.72|345.92|348.64|345.84|0
1649217710000|2022-04-06 04:01:50|348.8|346|348.8|346|348.8|346|348.8|346|0
1649217720000|2022-04-06 04:02:00|348.72|345.92|348.64|345.84|348.8|346|348.64|345.84|0
1649217740000|2022-04-06 04:02:20|348.56|345.76|348.56|345.76|348.56|345.76|348.47|345.67|0
1649217750000|2022-04-06 04:02:30|348.64|345.84|348.64|345.84|348.64|345.84|348.64|345.84|0
1649217760000|2022-04-06 04:02:40|348.63|345.83|348.63|345.83|348.63|345.83|348.63|345.83|0
1649217810000|2022-04-06 04:03:30|348.8|346|348.8|346|348.8|346|348.8|346|0
1649217850000|2022-04-06 04:04:10|348.88|346.08|348.8|346|348.96|346.16|348.8|346|0
1649217870000|2022-04-06 04:04:30|348.88|346.08|348.8|346|348.88|346.08|348.8|346|0
1649217880000|2022-04-06 04:04:40|348.72|345.92|348.72|345.92|348.72|345.92|348.72|345.92|0
1649217890000|2022-04-06 04:04:50|348.63|345.83|348.63|345.83|348.63|345.83|348.63|345.83|0
1649217900000|2022-04-06 04:05:00|348.56|345.76|348.56|345.76|348.56|345.76|348.56|345.76|0
1649217910000|2022-04-06 04:05:10|348.47|345.67|348.63|345.83|348.63|345.83|348.47|345.67|0
1649217920000|2022-04-06 04:05:20|348.47|345.67|348.56|345.76|348.63|345.83|348.47|345.67|0
1649217930000|2022-04-06 04:05:30|348.63|345.83|348.63|345.83|348.63|345.83|348.63|345.83|0
1649217940000|2022-04-06 04:05:40|348.47|345.67|348.47|345.67|348.47|345.67|348.47|345.67|0
1649217960000|2022-04-06 04:06:00|348.31|345.51|348.31|345.51|348.31|345.51|348.31|345.51|0
1649217970000|2022-04-06 04:06:10|348.47|345.67|348.47|345.67|348.47|345.67|348.47|345.67|0
1649217980000|2022-04-06 04:06:20|348.39|345.59|348.31|345.51|348.39|345.59|348.31|345.51|0
1649217990000|2022-04-06 04:06:30|348.47|345.67|348.47|345.67|348.47|345.67|348.47|345.67|0
1649218000000|2022-04-06 04:06:40|348.31|345.51|348.31|345.51|348.31|345.51|348.31|345.51|0
1649218030000|2022-04-06 04:07:10|348.23|345.43|348.15|345.35|348.23|345.43|348.15|345.35|0
1649218040000|2022-04-06 04:07:20|347.99|345.19|347.99|345.19|347.99|345.19|347.99|345.19|0
1649218060000|2022-04-06 04:07:40|348.07|345.27|348.15|345.35|348.15|345.35|347.99|345.19|0
1649218080000|2022-04-06 04:08:00|347.99|345.19|347.99|345.19|347.99|345.19|347.99|345.19|0
1649218120000|2022-04-06 04:08:40|347.82|345.02|347.99|345.19|347.99|345.19|347.82|345.02|0
1649218140000|2022-04-06 04:09:00|348.15|345.35|348.15|345.35|348.15|345.35|348.15|345.35|0
1649218200000|2022-04-06 04:10:00|347.99|345.19|347.99|345.19|347.99|345.19|347.99|345.19|0
1649218220000|2022-04-06 04:10:20|347.91|345.11|347.91|345.11|347.91|345.11|347.91|345.11|0
1649218230000|2022-04-06 04:10:30|347.82|345.02|347.98|345.18|347.99|345.19|347.82|345.02|0
1649218290000|2022-04-06 04:11:30|347.82|345.02|347.66|344.86|347.82|345.02|347.66|344.86|0
1649218320000|2022-04-06 04:12:00|347.5|344.7|347.5|344.7|347.5|344.7|347.5|344.7|0
1649218350000|2022-04-06 04:12:30|347.66|344.86|347.66|344.86|347.66|344.86|347.66|344.86|0
1649218360000|2022-04-06 04:12:40|347.5|344.7|347.66|344.86|347.66|344.86|347.5|344.7|0
1649218450000|2022-04-06 04:14:10|347.82|345.02|347.66|344.86|347.82|345.02|347.66|344.86|0
1649218470000|2022-04-06 04:14:30|347.74|344.94|347.82|345.02|347.82|345.02|347.74|344.94|0
1649218480000|2022-04-06 04:14:40|347.98|345.18|347.82|345.02|347.98|345.18|347.82|345.02|0
1649218500000|2022-04-06 04:15:00|347.66|344.86|347.01|344.21|347.66|344.86|347.01|344.21|0
1649218510000|2022-04-06 04:15:10|346.85|344.05|346.69|343.89|346.85|344.05|346.69|343.89|0
1649218520000|2022-04-06 04:15:20|346.53|343.73|346.53|343.73|346.53|343.73|346.53|343.73|0
1649218530000|2022-04-06 04:15:30|346.61|343.81|346.53|343.73|346.61|343.81|346.53|343.73|0
1649218550000|2022-04-06 04:15:50|346.69|343.89|346.69|343.89|346.69|343.89|346.69|343.89|0
1649218560000|2022-04-06 04:16:00|346.85|344.05|346.69|343.89|346.85|344.05|346.69|343.89|0
1649218570000|2022-04-06 04:16:10|346.53|343.73|346.37|343.57|346.53|343.73|346.37|343.57|0
1649218580000|2022-04-06 04:16:20|346.53|343.73|346.53|343.73|346.53|343.73|346.53|343.73|0
1649218590000|2022-04-06 04:16:30|346.69|343.89|346.69|343.89|346.69|343.89|346.69|343.89|0
1649218600000|2022-04-06 04:16:40|346.85|344.05|346.85|344.05|346.85|344.05|346.85|344.05|0
1649218620000|2022-04-06 04:17:00|346.69|343.89|346.69|343.89|346.69|343.89|346.69|343.89|0
1649218630000|2022-04-06 04:17:10|346.53|343.73|346.53|343.73|346.53|343.73|346.53|343.73|0
1649218640000|2022-04-06 04:17:20|346.69|343.89|346.69|343.89|346.69|343.89|346.69|343.89|0
1649218650000|2022-04-06 04:17:30|346.85|344.05|346.69|343.89|346.85|344.05|346.69|343.89|0
1649218660000|2022-04-06 04:17:40|346.53|343.73|346.53|343.73|346.53|343.73|346.53|343.73|0
1649218670000|2022-04-06 04:17:50|346.61|343.81|346.53|343.73|346.61|343.81|346.53|343.73|0
1649218680000|2022-04-06 04:18:00|346.69|343.89|346.69|343.89|346.69|343.89|346.69|343.89|0
1649218700000|2022-04-06 04:18:20|346.85|344.05|346.85|344.05|346.85|344.05|346.85|344.05|0
1649218710000|2022-04-06 04:18:30|347.01|344.21|346.85|344.05|347.01|344.21|346.85|344.05|0
1649218720000|2022-04-06 04:18:40|347.01|344.21|346.85|344.05|347.01|344.21|346.85|344.05|0
1649218730000|2022-04-06 04:18:50|346.77|343.97|346.77|343.97|346.77|343.97|346.77|343.97|0
1649218740000|2022-04-06 04:19:00|346.85|344.05|346.69|343.89|346.85|344.05|346.69|343.89|0
1649218750000|2022-04-06 04:19:10|346.77|343.97|346.69|343.89|346.77|343.97|346.69|343.89|0
1649218800000|2022-04-06 04:20:00|346.53|343.73|346.53|343.73|346.53|343.73|346.53|343.73|0
1649218830000|2022-04-06 04:20:30|346.61|343.81|346.61|343.81|346.61|343.81|346.61|343.81|0
1649218840000|2022-04-06 04:20:40|346.69|343.89|346.69|343.89|346.69|343.89|346.69|343.89|0
1649218850000|2022-04-06 04:20:50|346.85|344.05|346.85|344.05|346.85|344.05|346.85|344.05|0
1649218860000|2022-04-06 04:21:00|346.69|343.89|346.69|343.89|346.69|343.89|346.69|343.89|0
1649218870000|2022-04-06 04:21:10|346.53|343.73|346.69|343.89|346.69|343.89|346.53|343.73|0
1649218930000|2022-04-06 04:22:10|346.85|344.05|346.85|344.05|346.85|344.05|346.85|344.05|0
1649218980000|2022-04-06 04:23:00|346.53|343.73|346.69|343.89|346.69|343.89|346.53|343.73|0
1649218990000|2022-04-06 04:23:10|346.53|343.73|346.53|343.73|346.53|343.73|346.53|343.73|0
1649219030000|2022-04-06 04:23:50|346.69|343.89|346.69|343.89|346.69|343.89|346.69|343.89|0
1649219040000|2022-04-06 04:24:00|346.53|343.73|346.53|343.73|346.53|343.73|346.53|343.73|0
1649219050000|2022-04-06 04:24:10|346.69|343.89|346.69|343.89|346.69|343.89|346.69|343.89|0
1649219080000|2022-04-06 04:24:40|346.85|344.05|346.85|344.05|346.85|344.05|346.85|344.05|0
1649219160000|2022-04-06 04:26:00|346.69|343.89|346.69|343.89|346.69|343.89|346.69|343.89|0
1649219170000|2022-04-06 04:26:10|346.85|344.05|346.85|344.05|346.85|344.05|346.85|344.05|0
1649219180000|2022-04-06 04:26:20|346.69|343.89|346.53|343.73|346.69|343.89|346.53|343.73|0
1649219190000|2022-04-06 04:26:30|346.69|343.89|346.53|343.73|346.69|343.89|346.53|343.73|0
1649219200000|2022-04-06 04:26:40|346.69|343.89|346.69|343.89|346.69|343.89|346.69|343.89|0
1649219220000|2022-04-06 04:27:00|346.77|343.97|346.69|343.89|346.77|343.97|346.69|343.89|0
1649219230000|2022-04-06 04:27:10|346.77|343.97|346.85|344.05|346.85|344.05|346.77|343.97|0
1649219250000|2022-04-06 04:27:30|347.01|344.21|347.01|344.21|347.01|344.21|347.01|344.21|0
1649219300000|2022-04-06 04:28:20|347.09|344.29|347.09|344.29|347.09|344.29|347.09|344.29|0
1649219310000|2022-04-06 04:28:30|347.17|344.37|347.17|344.37|347.17|344.37|347.01|344.21|0
1649219320000|2022-04-06 04:28:40|347.01|344.21|347.01|344.21|347.01|344.21|347.01|344.21|0
1649219330000|2022-04-06 04:28:50|347.09|344.29|347.17|344.37|347.17|344.37|347.09|344.29|0
1649219340000|2022-04-06 04:29:00|347.09|344.29|347.17|344.37|347.17|344.37|347.09|344.29|0
1649219370000|2022-04-06 04:29:30|347.33|344.53|347.33|344.53|347.33|344.53|347.33|344.53|0
1649219400000|2022-04-06 04:30:00|347.41|344.61|347.33|344.53|347.41|344.61|347.33|344.53|0
1649219410000|2022-04-06 04:30:10|347.17|344.37|347.17|344.37|347.17|344.37|347.17|344.37|0
1649219430000|2022-04-06 04:30:30|347.33|344.53|347.33|344.53|347.33|344.53|347.33|344.53|0
1649219450000|2022-04-06 04:30:50|347.41|344.61|347.41|344.61|347.41|344.61|347.41|344.61|0
1649219460000|2022-04-06 04:31:00|347.49|344.69|347.49|344.69|347.49|344.69|347.49|344.69|0
1649219500000|2022-04-06 04:31:40|347.33|344.53|347.33|344.53|347.33|344.53|347.33|344.53|0
1649219510000|2022-04-06 04:31:50|347.41|344.61|347.33|344.53|347.41|344.61|347.33|344.53|0
1649219520000|2022-04-06 04:32:00|347.41|344.61|347.49|344.69|347.49|344.69|347.33|344.53|0
1649219630000|2022-04-06 04:33:50|347.81|345.01|347.98|345.18|347.98|345.18|347.81|345.01|0
1649219640000|2022-04-06 04:34:00|347.81|345.01|347.98|345.18|347.98|345.18|347.81|345.01|0
1649219650000|2022-04-06 04:34:10|347.81|345.01|347.81|345.01|347.81|345.01|347.81|345.01|0
1649219670000|2022-04-06 04:34:30|347.98|345.18|347.81|345.01|347.98|345.18|347.81|345.01|0
1649219680000|2022-04-06 04:34:40|347.65|344.85|347.65|344.85|347.65|344.85|347.65|344.85|0
1649219690000|2022-04-06 04:34:50|347.81|345.01|347.81|345.01|347.81|345.01|347.81|345.01|0
1649219710000|2022-04-06 04:35:10|347.97|345.17|347.97|345.17|347.97|345.17|347.97|345.17|0
1649219720000|2022-04-06 04:35:20|348.14|345.34|348.3|345.5|348.3|345.5|348.14|345.34|0
1649219730000|2022-04-06 04:35:30|348.14|345.34|348.14|345.34|348.14|345.34|348.14|345.34|0
1649219770000|2022-04-06 04:36:10|348.3|345.5|348.3|345.5|348.3|345.5|348.3|345.5|0
1649219780000|2022-04-06 04:36:20|348.14|345.34|348.14|345.34|348.14|345.34|348.14|345.34|0
1649219790000|2022-04-06 04:36:30|348.3|345.5|348.14|345.34|348.3|345.5|348.14|345.34|0
1649219800000|2022-04-06 04:36:40|348.3|345.5|348.3|345.5|348.3|345.5|348.3|345.5|0
1649219830000|2022-04-06 04:37:10|348.14|345.34|348.14|345.34|348.14|345.34|348.14|345.34|0
1649219890000|2022-04-06 04:38:10|348.3|345.5|348.14|345.34|348.3|345.5|348.14|345.34|0
1649219900000|2022-04-06 04:38:20|348.3|345.5|348.3|345.5|348.3|345.5|348.3|345.5|0
1649219950000|2022-04-06 04:39:10|348.46|345.66|348.3|345.5|348.46|345.66|348.3|345.5|0
1649219970000|2022-04-06 04:39:30|348.46|345.66|348.46|345.66|348.46|345.66|348.46|345.66|0
1649220000000|2022-04-06 04:40:00|348.3|345.5|348.3|345.5|348.3|345.5|348.3|345.5|0
1649220040000|2022-04-06 04:40:40|348.13|345.33|348.13|345.33|348.13|345.33|348.13|345.33|0
1649220050000|2022-04-06 04:40:50|347.97|345.17|347.97|345.17|347.97|345.17|347.97|345.17|0
1649220060000|2022-04-06 04:41:00|347.89|345.09|347.97|345.17|347.97|345.17|347.89|345.09|0
1649220100000|2022-04-06 04:41:40|347.81|345.01|347.89|345.09|347.89|345.09|347.81|345.01|0
1649220110000|2022-04-06 04:41:50|347.97|345.17|347.89|345.09|347.97|345.17|347.81|345.01|0
1649220120000|2022-04-06 04:42:00|347.97|345.17|347.97|345.17|347.97|345.17|347.97|345.17|0
1649220140000|2022-04-06 04:42:20|348.06|345.26|348.06|345.26|348.06|345.26|348.06|345.26|0
1649220150000|2022-04-06 04:42:30|348.13|345.33|348.06|345.26|348.13|345.33|348.06|345.26|0
1649220160000|2022-04-06 04:42:40|347.97|345.17|347.97|345.17|347.97|345.17|347.97|345.17|0
1649220240000|2022-04-06 04:44:00|347.81|345.01|347.81|345.01|347.81|345.01|347.65|344.85|0
1649220250000|2022-04-06 04:44:10|347.65|344.85|347.65|344.85|347.65|344.85|347.65|344.85|0
1649220260000|2022-04-06 04:44:20|347.81|345.01|347.81|345.01|347.81|345.01|347.81|345.01|0
1649220330000|2022-04-06 04:45:30|347.97|345.17|347.81|345.01|347.97|345.17|347.81|345.01|0
1649220350000|2022-04-06 04:45:50|347.65|344.85|347.65|344.85|347.65|344.85|347.65|344.85|0
1649220380000|2022-04-06 04:46:20|347.49|344.69|347.49|344.69|347.49|344.69|347.49|344.69|0
1649220390000|2022-04-06 04:46:30|347.65|344.85|347.65|344.85|347.65|344.85|347.65|344.85|0
1649220410000|2022-04-06 04:46:50|347.57|344.77|347.65|344.85|347.65|344.85|347.57|344.77|0
1649220420000|2022-04-06 04:47:00|347.57|344.77|347.49|344.69|347.57|344.77|347.49|344.69|0
1649220430000|2022-04-06 04:47:10|347.41|344.61|347.32|344.52|347.41|344.61|347.32|344.52|0
1649220450000|2022-04-06 04:47:30|347|344.2|347.16|344.36|347.16|344.36|347|344.2|0
1649220460000|2022-04-06 04:47:40|347.32|344.52|347.32|344.52|347.32|344.52|347.32|344.52|0
1649220500000|2022-04-06 04:48:20|347.16|344.36|347.16|344.36|347.16|344.36|347.16|344.36|0
1649220510000|2022-04-06 04:48:30|347.32|344.52|347.32|344.52|347.32|344.52|347.32|344.52|0
1649220560000|2022-04-06 04:49:20|347.41|344.61|347.41|344.61|347.41|344.61|347.41|344.61|0
1649220570000|2022-04-06 04:49:30|347.32|344.52|347.32|344.52|347.32|344.52|347.32|344.52|0
1649220600000|2022-04-06 04:50:00|347.25|344.45|347.25|344.45|347.25|344.45|347.25|344.45|0
1649220610000|2022-04-06 04:50:10|347.16|344.36|347.16|344.36|347.16|344.36|347.16|344.36|0
1649220650000|2022-04-06 04:50:50|347.32|344.52|347.32|344.52|347.32|344.52|347.32|344.52|0
1649220700000|2022-04-06 04:51:40|347.41|344.61|347.48|344.68|347.48|344.68|347.41|344.61|0
1649220720000|2022-04-06 04:52:00|347.64|344.84|347.64|344.84|347.64|344.84|347.64|344.84|0
1649220740000|2022-04-06 04:52:20|347.81|345.01|347.64|344.84|347.81|345.01|347.64|344.84|0
1649220790000|2022-04-06 04:53:10|347.81|345.01|347.81|345.01|347.81|345.01|347.81|345.01|0
1649220820000|2022-04-06 04:53:40|347.64|344.84|347.81|345.01|347.81|345.01|347.64|344.84|0
1649220860000|2022-04-06 04:54:20|347.89|345.09|347.89|345.09|347.89|345.09|347.89|345.09|0
1649220870000|2022-04-06 04:54:30|347.81|345.01|347.81|345.01|347.81|345.01|347.81|345.01|0
1649220930000|2022-04-06 04:55:30|347.8|345|347.8|345|347.8|345|347.8|345|0
1649220990000|2022-04-06 04:56:30|347.64|344.84|347.64|344.84|347.64|344.84|347.64|344.84|0
1649221010000|2022-04-06 04:56:50|347.57|344.77|347.48|344.68|347.57|344.77|347.48|344.68|0
1649221040000|2022-04-06 04:57:20|347.32|344.52|347.48|344.68|347.48|344.68|347.32|344.52|0
1649221050000|2022-04-06 04:57:30|347.64|344.84|347.64|344.84|347.64|344.84|347.64|344.84|0
1649221060000|2022-04-06 04:57:40|347.8|345|347.8|345|347.8|345|347.8|345|0
1649221070000|2022-04-06 04:57:50|347.64|344.84|347.64|344.84|347.64|344.84|347.57|344.77|0
1649221080000|2022-04-06 04:58:00|347.8|345|347.64|344.84|347.8|345|347.64|344.84|0
1649221120000|2022-04-06 04:58:40|347.56|344.76|347.64|344.84|347.64|344.84|347.48|344.68|0
1649221160000|2022-04-06 04:59:20|347.56|344.76|347.56|344.76|347.56|344.76|347.56|344.76|0
1649221170000|2022-04-06 04:59:30|347.64|344.84|347.64|344.84|347.64|344.84|347.56|344.76|0
1649221180000|2022-04-06 04:59:40|347.8|345|347.8|345|347.8|345|347.8|345|0
1649221190000|2022-04-06 04:59:50|347.89|345.09|347.8|345|347.89|345.09|347.8|345|0
1649221200000|2022-04-06 05:00:00|347.64|344.84|347.8|345|347.8|345|347.64|344.84|0
1649221210000|2022-04-06 05:00:10|347.73|344.93|347.8|345|347.8|345|347.73|344.93|0
1649221220000|2022-04-06 05:00:20|347.64|344.84|347.8|345|347.8|345|347.64|344.84|0
1649221230000|2022-04-06 05:00:30|347.64|344.84|347.48|344.68|347.64|344.84|347.48|344.68|0
1649221240000|2022-04-06 05:00:40|347.64|344.84|347.64|344.84|347.64|344.84|347.64|344.84|0
1649221270000|2022-04-06 05:01:10|347.48|344.68|347.48|344.68|347.48|344.68|347.48|344.68|0
1649221320000|2022-04-06 05:02:00|347.64|344.84|347.16|344.36|347.64|344.84|347.16|344.36|0
1649221330000|2022-04-06 05:02:10|347.32|344.52|347.32|344.52|347.32|344.52|347.32|344.52|0
1649221340000|2022-04-06 05:02:20|347.16|344.36|347.16|344.36|347.16|344.36|347.16|344.36|0
1649221360000|2022-04-06 05:02:40|347.48|344.68|347.48|344.68|347.48|344.68|347.48|344.68|0
1649221370000|2022-04-06 05:02:50|347.64|344.84|347.48|344.68|347.64|344.84|347.48|344.68|0
1649221380000|2022-04-06 05:03:00|347.32|344.52|347.48|344.68|347.48|344.68|347.32|344.52|0
1649221390000|2022-04-06 05:03:10|347.8|345|347.8|345|347.8|345|347.8|345|0
1649221410000|2022-04-06 05:03:30|347.64|344.84|347.64|344.84|347.64|344.84|347.64|344.84|0
1649221430000|2022-04-06 05:03:50|347.48|344.68|347.48|344.68|347.48|344.68|347.48|344.68|0
1649221450000|2022-04-06 05:04:10|347.32|344.52|346.99|344.19|347.32|344.52|346.99|344.19|0
1649221460000|2022-04-06 05:04:20|346.92|344.12|346.67|343.87|346.92|344.12|346.67|343.87|0
1649221500000|2022-04-06 05:05:00|346.83|344.03|346.99|344.19|347.16|344.36|346.83|344.03|0
1649221540000|2022-04-06 05:05:40|347.15|344.35|347.15|344.35|347.15|344.35|347.15|344.35|0
1649221550000|2022-04-06 05:05:50|347.32|344.52|347.32|344.52|347.32|344.52|347.32|344.52|0
1649221560000|2022-04-06 05:06:00|347.15|344.35|346.99|344.19|347.15|344.35|346.99|344.19|0
1649221570000|2022-04-06 05:06:10|346.83|344.03|346.83|344.03|346.83|344.03|346.83|344.03|0
1649221590000|2022-04-06 05:06:30|346.75|343.95|346.67|343.87|346.75|343.95|346.67|343.87|0
1649221620000|2022-04-06 05:07:00|346.83|344.03|346.83|344.03|346.83|344.03|346.83|344.03|0
1649221630000|2022-04-06 05:07:10|346.67|343.87|346.83|344.03|346.83|344.03|346.67|343.87|0
1649221640000|2022-04-06 05:07:20|346.67|343.87|346.67|343.87|346.67|343.87|346.67|343.87|0
1649221650000|2022-04-06 05:07:30|346.51|343.71|346.51|343.71|346.51|343.71|346.51|343.71|0
1649221660000|2022-04-06 05:07:40|346.35|343.55|346.35|343.55|346.35|343.55|346.35|343.55|0
1649221680000|2022-04-06 05:08:00|346.19|343.39|346.03|343.23|346.19|343.39|346.03|343.23|0
1649221700000|2022-04-06 05:08:20|345.86|343.06|345.86|343.06|345.86|343.06|345.86|343.06|0
1649221710000|2022-04-06 05:08:30|345.7|342.9|345.7|342.9|345.7|342.9|345.7|342.9|0
1649221730000|2022-04-06 05:08:50|345.54|342.74|345.54|342.74|345.54|342.74|345.54|342.74|0
1649221740000|2022-04-06 05:09:00|345.38|342.58|345.38|342.58|345.38|342.58|345.38|342.58|0
1649221750000|2022-04-06 05:09:10|345.22|342.42|345.22|342.42|345.22|342.42|345.22|342.42|0
1649221760000|2022-04-06 05:09:20|345.06|342.26|344.9|342.1|345.06|342.26|344.9|342.1|0
1649221780000|2022-04-06 05:09:40|345.06|342.26|345.22|342.42|345.22|342.42|345.06|342.26|0
1649221800000|2022-04-06 05:10:00|345.06|342.26|345.22|342.42|345.22|342.42|345.06|342.26|0
1649221810000|2022-04-06 05:10:10|345.38|342.58|345.54|342.74|345.54|342.74|345.38|342.58|0
1649221830000|2022-04-06 05:10:30|345.7|342.9|345.7|342.9|345.7|342.9|345.7|342.9|0
1649221840000|2022-04-06 05:10:40|345.54|342.74|345.54|342.74|345.54|342.74|345.54|342.74|0
1649221860000|2022-04-06 05:11:00|345.38|342.58|345.46|342.66|345.46|342.66|345.38|342.58|0
1649221870000|2022-04-06 05:11:10|345.54|342.74|345.7|342.9|345.7|342.9|345.54|342.74|0
1649221880000|2022-04-06 05:11:20|345.86|343.06|345.86|343.06|345.86|343.06|345.86|343.06|0
1649221900000|2022-04-06 05:11:40|345.79|342.99|345.86|343.06|345.86|343.06|345.79|342.99|0
1649221910000|2022-04-06 05:11:50|346.02|343.22|346.02|343.22|346.02|343.22|346.02|343.22|0
1649221920000|2022-04-06 05:12:00|345.86|343.06|345.7|342.9|345.86|343.06|345.7|342.9|0
1649221930000|2022-04-06 05:12:10|345.54|342.74|345.54|342.74|345.54|342.74|345.54|342.74|0
1649221950000|2022-04-06 05:12:30|345.62|342.82|345.54|342.74|345.62|342.82|345.54|342.74|0
1649221960000|2022-04-06 05:12:40|345.7|342.9|345.7|342.9|345.7|342.9|345.7|342.9|0
1649221970000|2022-04-06 05:12:50|345.86|343.06|345.86|343.06|345.86|343.06|345.86|343.06|0
1649221990000|2022-04-06 05:13:10|345.7|342.9|345.86|343.06|345.86|343.06|345.7|342.9|0
1649222020000|2022-04-06 05:13:40|345.7|342.9|345.7|342.9|345.7|342.9|345.7|342.9|0
1649222040000|2022-04-06 05:14:00|345.54|342.74|345.7|342.9|345.7|342.9|345.54|342.74|0
1649222050000|2022-04-06 05:14:10|345.62|342.82|345.7|342.9|345.7|342.9|345.62|342.82|0
1649222060000|2022-04-06 05:14:20|345.78|342.98|345.86|343.06|345.86|343.06|345.78|342.98|0
1649222100000|2022-04-06 05:15:00|345.7|342.9|345.7|342.9|345.7|342.9|345.7|342.9|0
1649222120000|2022-04-06 05:15:20|345.54|342.74|345.46|342.66|345.54|342.74|345.46|342.66|0
1649222130000|2022-04-06 05:15:30|345.54|342.74|345.38|342.58|345.54|342.74|345.38|342.58|0
1649222140000|2022-04-06 05:15:40|345.22|342.42|345.06|342.26|345.22|342.42|345.06|342.26|0
1649222150000|2022-04-06 05:15:50|344.9|342.1|344.9|342.1|344.9|342.1|344.9|342.1|0
1649222170000|2022-04-06 05:16:10|344.74|341.94|344.74|341.94|344.74|341.94|344.74|341.94|0
1649222180000|2022-04-06 05:16:20|344.73|341.93|344.73|341.93|344.73|341.93|344.73|341.93|0
1649222200000|2022-04-06 05:16:40|344.9|342.1|344.73|341.93|344.9|342.1|344.73|341.93|0
1649222220000|2022-04-06 05:17:00|344.9|342.1|344.57|341.77|344.9|342.1|344.57|341.77|0
1649222240000|2022-04-06 05:17:20|344.73|341.93|344.57|341.77|344.73|341.93|344.57|341.77|0
1649222250000|2022-04-06 05:17:30|344.41|341.61|344.41|341.61|344.57|341.77|344.41|341.61|0
1649222260000|2022-04-06 05:17:40|344.34|341.54|344.34|341.54|344.34|341.54|344.34|341.54|0
1649222270000|2022-04-06 05:17:50|344.25|341.45|344.41|341.61|344.41|341.61|344.25|341.45|0
1649222280000|2022-04-06 05:18:00|344.25|341.45|344.25|341.45|344.25|341.45|344.18|341.38|0
1649222300000|2022-04-06 05:18:20|344.18|341.38|344.25|341.45|344.25|341.45|344.09|341.29|0
1649222340000|2022-04-06 05:19:00|344.41|341.61|344.41|341.61|344.41|341.61|344.41|341.61|0
1649222350000|2022-04-06 05:19:10|344.25|341.45|344.25|341.45|344.57|341.77|344.25|341.45|0
1649222360000|2022-04-06 05:19:20|344.34|341.54|344.25|341.45|344.34|341.54|344.25|341.45|0
1649222370000|2022-04-06 05:19:30|344.34|341.54|344.41|341.61|344.41|341.61|344.34|341.54|0
1649222400000|2022-04-06 05:20:00|344.57|341.77|344.57|341.77|344.57|341.77|344.57|341.77|0
1649222410000|2022-04-06 05:20:10|344.41|341.61|344.41|341.61|344.57|341.77|344.41|341.61|0
1649222440000|2022-04-06 05:20:40|344.5|341.7|344.57|341.77|344.57|341.77|344.5|341.7|0
1649222450000|2022-04-06 05:20:50|344.5|341.7|344.5|341.7|344.5|341.7|344.41|341.61|0
1649222460000|2022-04-06 05:21:00|344.41|341.61|344.57|341.77|344.57|341.77|344.41|341.61|0
1649222470000|2022-04-06 05:21:10|344.73|341.93|344.73|341.93|344.73|341.93|344.73|341.93|0
1649222480000|2022-04-06 05:21:20|344.41|341.61|344.41|341.61|344.41|341.61|344.41|341.61|0
1649222500000|2022-04-06 05:21:40|344.25|341.45|344.25|341.45|344.25|341.45|344.25|341.45|0
1649222520000|2022-04-06 05:22:00|344.41|341.61|344.57|341.77|344.57|341.77|344.41|341.61|0
1649222530000|2022-04-06 05:22:10|344.73|341.93|344.73|341.93|344.73|341.93|344.73|341.93|0
1649222550000|2022-04-06 05:22:30|344.57|341.77|344.57|341.77|344.57|341.77|344.57|341.77|0
1649222560000|2022-04-06 05:22:40|344.41|341.61|344.57|341.77|344.57|341.77|344.41|341.61|0
1649222570000|2022-04-06 05:22:50|344.41|341.61|344.41|341.61|344.41|341.61|344.41|341.61|0
1649222580000|2022-04-06 05:23:00|344.57|341.77|344.57|341.77|344.57|341.77|344.57|341.77|0
1649222590000|2022-04-06 05:23:10|344.41|341.61|344.41|341.61|344.41|341.61|344.41|341.61|0
1649222600000|2022-04-06 05:23:20|344.57|341.77|344.57|341.77|344.57|341.77|344.57|341.77|0
1649222620000|2022-04-06 05:23:40|344.41|341.61|344.41|341.61|344.41|341.61|344.41|341.61|0
1649222650000|2022-04-06 05:24:10|344.25|341.45|344.25|341.45|344.25|341.45|344.25|341.45|0
1649222660000|2022-04-06 05:24:20|344.33|341.53|344.25|341.45|344.41|341.61|344.25|341.45|0
1649222670000|2022-04-06 05:24:30|343.93|341.13|343.93|341.13|343.93|341.13|343.93|341.13|0
1649222680000|2022-04-06 05:24:40|344.09|341.29|344.09|341.29|344.09|341.29|344.09|341.29|0
1649222700000|2022-04-06 05:25:00|343.93|341.13|344.09|341.29|344.09|341.29|343.93|341.13|0
1649222710000|2022-04-06 05:25:10|343.93|341.13|344.25|341.45|344.25|341.45|343.93|341.13|0
1649222720000|2022-04-06 05:25:20|344.41|341.61|344.09|341.29|344.41|341.61|344.09|341.29|0
1649222730000|2022-04-06 05:25:30|343.93|341.13|343.93|341.13|343.93|341.13|343.93|341.13|0
1649222750000|2022-04-06 05:25:50|344.09|341.29|344.01|341.21|344.09|341.29|344.01|341.21|0
1649222760000|2022-04-06 05:26:00|343.93|341.13|343.93|341.13|344.01|341.21|343.93|341.13|0
1649222770000|2022-04-06 05:26:10|344.09|341.29|344.09|341.29|344.09|341.29|344.09|341.29|0
1649222780000|2022-04-06 05:26:20|343.93|341.13|343.93|341.13|343.93|341.13|343.93|341.13|0
1649222800000|2022-04-06 05:26:40|344.09|341.29|344.09|341.29|344.09|341.29|344.09|341.29|0
1649222810000|2022-04-06 05:26:50|344.01|341.21|343.93|341.13|344.01|341.21|343.93|341.13|0
1649222820000|2022-04-06 05:27:00|344.09|341.29|344.09|341.29|344.09|341.29|344.09|341.29|0
1649222830000|2022-04-06 05:27:10|343.77|340.97|343.45|340.65|343.77|340.97|343.45|340.65|0
1649222840000|2022-04-06 05:27:20|343.77|340.97|343.61|340.81|343.77|340.97|343.61|340.81|0
1649222860000|2022-04-06 05:27:40|343.77|340.97|343.61|340.81|343.77|340.97|343.61|340.81|0
1649222880000|2022-04-06 05:28:00|343.93|341.13|343.93|341.13|343.93|341.13|343.93|341.13|0
1649222900000|2022-04-06 05:28:20|344.09|341.29|344.09|341.29|344.17|341.37|344.09|341.29|0
1649222920000|2022-04-06 05:28:40|344.25|341.45|344.25|341.45|344.25|341.45|344.25|341.45|0
1649222930000|2022-04-06 05:28:50|344.09|341.29|344.09|341.29|344.09|341.29|344.09|341.29|0
1649222970000|2022-04-06 05:29:30|343.77|340.97|343.45|340.65|343.77|340.97|343.45|340.65|0
1649222990000|2022-04-06 05:29:50|343.28|340.48|343.28|340.48|343.28|340.48|343.28|340.48|0
1649223010000|2022-04-06 05:30:10|343.45|340.65|343.45|340.65|343.45|340.65|343.45|340.65|0
1649223030000|2022-04-06 05:30:30|343.61|340.81|343.61|340.81|343.61|340.81|343.61|340.81|0
1649223050000|2022-04-06 05:30:50|343.44|340.64|343.44|340.64|343.44|340.64|343.44|340.64|0
1649223060000|2022-04-06 05:31:00|343.53|340.73|343.44|340.64|343.53|340.73|343.44|340.64|0
1649223070000|2022-04-06 05:31:10|343.28|340.48|343.28|340.48|343.28|340.48|343.28|340.48|0
1649223090000|2022-04-06 05:31:30|343.21|340.41|343.12|340.32|343.21|340.41|343.12|340.32|0
1649223110000|2022-04-06 05:31:50|343.28|340.48|343.44|340.64|343.44|340.64|343.28|340.48|0
1649223120000|2022-04-06 05:32:00|343.6|340.8|343.6|340.8|343.6|340.8|343.6|340.8|0
1649223130000|2022-04-06 05:32:10|343.77|340.97|343.77|340.97|343.77|340.97|343.77|340.97|0
1649223140000|2022-04-06 05:32:20|343.6|340.8|343.6|340.8|343.6|340.8|343.6|340.8|0
1649223150000|2022-04-06 05:32:30|343.44|340.64|343.44|340.64|343.44|340.64|343.44|340.64|0
1649223180000|2022-04-06 05:33:00|343.6|340.8|343.6|340.8|343.6|340.8|343.6|340.8|0
1649223220000|2022-04-06 05:33:40|343.69|340.89|343.76|340.96|343.76|340.96|343.69|340.89|0
1649223240000|2022-04-06 05:34:00|343.6|340.8|343.76|340.96|343.76|340.96|343.6|340.8|0
1649223250000|2022-04-06 05:34:10|343.6|340.8|343.6|340.8|343.76|340.96|343.6|340.8|0
1649223280000|2022-04-06 05:34:40|343.44|340.64|343.44|340.64|343.44|340.64|343.44|340.64|0
1649223300000|2022-04-06 05:35:00|343.28|340.48|343.28|340.48|343.28|340.48|343.28|340.48|0
1649223330000|2022-04-06 05:35:30|343.44|340.64|343.28|340.48|343.44|340.64|343.28|340.48|0
1649223340000|2022-04-06 05:35:40|343.37|340.57|343.37|340.57|343.37|340.57|343.28|340.48|0
1649223350000|2022-04-06 05:35:50|343.44|340.64|343.44|340.64|343.44|340.64|343.44|340.64|0
1649223380000|2022-04-06 05:36:20|343.28|340.48|343.28|340.48|343.28|340.48|343.28|340.48|0
1649223460000|2022-04-06 05:37:40|343.12|340.32|343.12|340.32|343.12|340.32|343.12|340.32|0
1649223480000|2022-04-06 05:38:00|342.96|340.16|342.8|340|342.96|340.16|342.8|340|0
1649223490000|2022-04-06 05:38:10|343.12|340.32|342.8|340|343.12|340.32|342.8|340|0
1649223560000|2022-04-06 05:39:20|342.96|340.16|342.96|340.16|342.96|340.16|342.96|340.16|0
1649223570000|2022-04-06 05:39:30|343.12|340.32|343.12|340.32|343.12|340.32|343.12|340.32|0
1649223580000|2022-04-06 05:39:40|343.28|340.48|343.44|340.64|343.44|340.64|343.28|340.48|0
1649223600000|2022-04-06 05:40:00|343.6|340.8|343.44|340.64|343.6|340.8|343.44|340.64|0
1649223610000|2022-04-06 05:40:10|343.28|340.48|343.28|340.48|343.28|340.48|343.28|340.48|0
1649223630000|2022-04-06 05:40:30|343.12|340.32|343.12|340.32|343.12|340.32|343.12|340.32|0
1649223650000|2022-04-06 05:40:50|343.28|340.48|343.28|340.48|343.28|340.48|343.28|340.48|0
1649223660000|2022-04-06 05:41:00|343.44|340.64|343.44|340.64|343.44|340.64|343.44|340.64|0
1649223700000|2022-04-06 05:41:40|343.28|340.48|343.28|340.48|343.28|340.48|343.28|340.48|0
1649223720000|2022-04-06 05:42:00|343.44|340.64|343.6|340.8|343.6|340.8|343.44|340.64|0
1649223730000|2022-04-06 05:42:10|343.44|340.64|343.44|340.64|343.44|340.64|343.44|340.64|0
1649223790000|2022-04-06 05:43:10|343.6|340.8|343.84|341.04|343.84|341.04|343.6|340.8|0
1649223800000|2022-04-06 05:43:20|343.92|341.12|343.92|341.12|343.92|341.12|343.92|341.12|0
1649223810000|2022-04-06 05:43:30|343.76|340.96|343.76|340.96|343.76|340.96|343.76|340.96|0
1649223840000|2022-04-06 05:44:00|343.92|341.12|343.92|341.12|343.92|341.12|343.76|340.96|0
1649223850000|2022-04-06 05:44:10|343.76|340.96|343.92|341.12|343.92|341.12|343.76|340.96|0
1649223870000|2022-04-06 05:44:30|344.08|341.28|344.08|341.28|344.08|341.28|344.08|341.28|0
1649223880000|2022-04-06 05:44:40|344.24|341.44|344.08|341.28|344.24|341.44|344.08|341.28|0
1649223900000|2022-04-06 05:45:00|344.24|341.44|344.08|341.28|344.24|341.44|344.08|341.28|0
1649223910000|2022-04-06 05:45:10|344.24|341.44|344.08|341.28|344.24|341.44|344.08|341.28|0
1649223930000|2022-04-06 05:45:30|344.24|341.44|344.24|341.44|344.24|341.44|344.24|341.44|0
1649223940000|2022-04-06 05:45:40|344.08|341.28|344.08|341.28|344.08|341.28|344.08|341.28|0
1649223960000|2022-04-06 05:46:00|344.24|341.44|344.24|341.44|344.24|341.44|344.24|341.44|0
1649223970000|2022-04-06 05:46:10|344.08|341.28|344.08|341.28|344.08|341.28|344.08|341.28|0
1649224000000|2022-04-06 05:46:40|344.24|341.44|344.24|341.44|344.24|341.44|344.24|341.44|0
1649224030000|2022-04-06 05:47:10|344.4|341.6|344.4|341.6|344.4|341.6|344.4|341.6|0
1649224040000|2022-04-06 05:47:20|344.24|341.44|344.24|341.44|344.24|341.44|344.24|341.44|0
1649224050000|2022-04-06 05:47:30|344.4|341.6|343.76|340.96|344.4|341.6|343.76|340.96|0
1649224070000|2022-04-06 05:47:50|343.92|341.12|343.92|341.12|343.92|341.12|343.92|341.12|0
1649224080000|2022-04-06 05:48:00|344.08|341.28|344.4|341.6|344.4|341.6|343.92|341.12|0
1649224100000|2022-04-06 05:48:20|344.32|341.52|344.56|341.76|344.56|341.76|344.32|341.52|0
1649224110000|2022-04-06 05:48:30|345.13|342.33|342.31|339.51|345.13|342.33|342.31|339.51|0
1649224130000|2022-04-06 05:48:50|342.88|340.08|343.04|340.24|343.04|340.24|342.88|340.08|0
1649224160000|2022-04-06 05:49:20|342.88|340.08|342.88|340.08|342.88|340.08|342.88|340.08|0
1649224170000|2022-04-06 05:49:30|343.04|340.24|343.04|340.24|343.04|340.24|343.04|340.24|0
1649224180000|2022-04-06 05:49:40|343.2|340.4|343.2|340.4|343.2|340.4|343.2|340.4|0
1649224190000|2022-04-06 05:49:50|343.04|340.24|343.04|340.24|343.04|340.24|343.04|340.24|0
1649224210000|2022-04-06 05:50:10|342.88|340.08|342.88|340.08|342.88|340.08|342.88|340.08|0
1649224220000|2022-04-06 05:50:20|342.71|339.91|342.88|340.08|342.88|340.08|342.71|339.91|0
1649224240000|2022-04-06 05:50:40|343.04|340.24|343.04|340.24|343.04|340.24|343.04|340.24|0
1649224260000|2022-04-06 05:51:00|343.2|340.4|343.04|340.24|343.2|340.4|343.04|340.24|0
1649224300000|2022-04-06 05:51:40|342.88|340.08|343.04|340.24|343.04|340.24|342.88|340.08|0
1649224320000|2022-04-06 05:52:00|343.2|340.4|343.2|340.4|343.2|340.4|343.2|340.4|0
1649224330000|2022-04-06 05:52:10|343.04|340.24|343.2|340.4|343.2|340.4|343.04|340.24|0
1649224380000|2022-04-06 05:53:00|343.12|340.32|343.04|340.24|343.12|340.32|343.04|340.24|0
1649224390000|2022-04-06 05:53:10|343.2|340.4|343.2|340.4|343.2|340.4|343.2|340.4|0
1649224420000|2022-04-06 05:53:40|343.36|340.56|343.36|340.56|343.36|340.56|343.36|340.56|0
1649224440000|2022-04-06 05:54:00|343.52|340.72|343.52|340.72|343.52|340.72|343.52|340.72|0
1649224450000|2022-04-06 05:54:10|343.36|340.56|343.36|340.56|343.36|340.56|343.36|340.56|0
1649224460000|2022-04-06 05:54:20|343.2|340.4|343.2|340.4|343.2|340.4|343.2|340.4|0
1649224480000|2022-04-06 05:54:40|343.03|340.23|343.2|340.4|343.2|340.4|343.03|340.23|0
1649224490000|2022-04-06 05:54:50|343.28|340.48|343.2|340.4|343.36|340.56|343.2|340.4|0
1649224500000|2022-04-06 05:55:00|343.36|340.56|343.36|340.56|343.36|340.56|343.36|340.56|0
1649224520000|2022-04-06 05:55:20|343.52|340.72|343.84|341.04|343.84|341.04|343.52|340.72|0
1649224530000|2022-04-06 05:55:30|343.68|340.88|343.36|340.56|343.68|340.88|343.36|340.56|0
1649224540000|2022-04-06 05:55:40|343.52|340.72|343.52|340.72|343.52|340.72|343.52|340.72|0
1649224550000|2022-04-06 05:55:50|343.6|340.8|343.6|340.8|343.6|340.8|343.6|340.8|0
1649224560000|2022-04-06 05:56:00|343.52|340.72|343.52|340.72|343.52|340.72|343.52|340.72|0
1649224570000|2022-04-06 05:56:10|343.6|340.8|343.52|340.72|343.6|340.8|343.52|340.72|0
1649224580000|2022-04-06 05:56:20|343.36|340.56|343.36|340.56|343.36|340.56|343.36|340.56|0
1649224590000|2022-04-06 05:56:30|343.52|340.72|343.68|340.88|343.68|340.88|343.52|340.72|0
1649224600000|2022-04-06 05:56:40|343.52|340.72|343.84|341.04|343.84|341.04|343.52|340.72|0
1649224610000|2022-04-06 05:56:50|343.76|340.96|343.68|340.88|343.76|340.96|343.68|340.88|0
1649224620000|2022-04-06 05:57:00|343.84|341.04|343.84|341.04|344|341.2|343.84|341.04|0
1649224640000|2022-04-06 05:57:20|343.68|340.88|343.84|341.04|343.84|341.04|343.68|340.88|0
1649224660000|2022-04-06 05:57:40|343.68|340.88|343.68|340.88|343.68|340.88|343.68|340.88|0
1649224670000|2022-04-06 05:57:50|343.84|341.04|344|341.2|344|341.2|343.84|341.04|0
1649224680000|2022-04-06 05:58:00|343.84|341.04|343.84|341.04|343.84|341.04|343.84|341.04|0
1649224690000|2022-04-06 05:58:10|344|341.2|344|341.2|344|341.2|343.92|341.12|0
1649224700000|2022-04-06 05:58:20|343.92|341.12|344.08|341.28|344.08|341.28|343.92|341.12|0
1649224710000|2022-04-06 05:58:30|344.16|341.36|344.16|341.36|344.16|341.36|344.16|341.36|0
1649224720000|2022-04-06 05:58:40|344.32|341.52|344.32|341.52|344.32|341.52|344.32|341.52|0
1649224740000|2022-04-06 05:59:00|344.48|341.68|344.32|341.52|344.48|341.68|344.32|341.52|0
1649224750000|2022-04-06 05:59:10|344.16|341.36|344.16|341.36|344.16|341.36|344.16|341.36|0
1649224760000|2022-04-06 05:59:20|344.32|341.52|344.16|341.36|344.32|341.52|344.16|341.36|0
1649224770000|2022-04-06 05:59:30|344|341.2|344.32|341.52|344.32|341.52|344|341.2|0
1649224780000|2022-04-06 05:59:40|344.48|341.68|344.48|341.68|344.48|341.68|344.48|341.68|0
1649224790000|2022-04-06 05:59:50|344.32|341.52|344.16|341.36|344.41|341.61|344.16|341.36|0
1649224800000|2022-04-06 06:00:00|344.48|341.68|344.16|341.36|344.48|341.68|344.16|341.36|0
1649224810000|2022-04-06 06:00:10|344.32|341.52|344.16|341.36|344.32|341.52|344.16|341.36|0
1649224820000|2022-04-06 06:00:20|344|341.2|343.84|341.04|344|341.2|343.68|340.88|0
1649224830000|2022-04-06 06:00:30|343.68|340.88|343.68|340.88|343.68|340.88|343.68|340.88|0
1649224840000|2022-04-06 06:00:40|343.84|341.04|343.68|340.88|343.84|341.04|343.68|340.88|0
1649224850000|2022-04-06 06:00:50|343.52|340.72|343.52|340.72|343.68|340.88|343.52|340.72|0
1649224860000|2022-04-06 06:01:00|343.35|340.55|343.35|340.55|343.35|340.55|343.28|340.48|0
1649224870000|2022-04-06 06:01:10|343.68|340.88|344|341.2|344|341.2|343.68|340.88|0
1649224880000|2022-04-06 06:01:20|344.16|341.36|344.16|341.36|344.16|341.36|344.16|341.36|0
1649224890000|2022-04-06 06:01:30|344.32|341.52|344.32|341.52|344.32|341.52|344.32|341.52|0
1649224910000|2022-04-06 06:01:50|344.48|341.68|344.32|341.52|344.48|341.68|344.32|341.52|0
1649224920000|2022-04-06 06:02:00|344.16|341.36|343.92|341.12|344.16|341.36|343.92|341.12|0
1649224930000|2022-04-06 06:02:10|343.84|341.04|344.16|341.36|344.16|341.36|343.84|341.04|0
1649224940000|2022-04-06 06:02:20|344|341.2|344.16|341.36|344.16|341.36|344|341.2|0
1649224960000|2022-04-06 06:02:40|344|341.2|343.68|340.88|344|341.2|343.68|340.88|0
1649224970000|2022-04-06 06:02:50|343.35|340.55|343.35|340.55|343.51|340.71|343.35|340.55|0
1649224980000|2022-04-06 06:03:00|343.51|340.71|343.35|340.55|343.51|340.71|343.35|340.55|0
1649224990000|2022-04-06 06:03:10|343.51|340.71|343.19|340.39|343.51|340.71|343.19|340.39|0
1649225000000|2022-04-06 06:03:20|343.28|340.48|343.19|340.39|343.35|340.55|343.19|340.39|0
1649225010000|2022-04-06 06:03:30|343.35|340.55|343.84|341.04|343.84|341.04|343.35|340.55|0
1649225020000|2022-04-06 06:03:40|343.68|340.88|343.68|340.88|343.84|341.04|343.68|340.88|0
1649225030000|2022-04-06 06:03:50|343.76|340.96|343.76|340.96|343.84|341.04|343.68|340.88|0
1649225040000|2022-04-06 06:04:00|343.51|340.71|343.35|340.55|343.51|340.71|343.19|340.39|0
1649225050000|2022-04-06 06:04:10|343.19|340.39|343.19|340.39|343.19|340.39|343.19|340.39|0
1649225060000|2022-04-06 06:04:20|343.03|340.23|343.35|340.55|343.35|340.55|343.03|340.23|0
1649225070000|2022-04-06 06:04:30|343.19|340.39|343.51|340.71|343.51|340.71|343.19|340.39|0
1649225080000|2022-04-06 06:04:40|343.35|340.55|343.35|340.55|343.35|340.55|343.35|340.55|0
1649225090000|2022-04-06 06:04:50|343.19|340.39|343.35|340.55|343.35|340.55|343.19|340.39|0
1649225100000|2022-04-06 06:05:00|343.67|340.87|344|341.2|344|341.2|343.67|340.87|0
1649225110000|2022-04-06 06:05:10|343.84|341.04|343.84|341.04|343.84|341.04|343.84|341.04|0
1649225130000|2022-04-06 06:05:30|344|341.2|344|341.2|344|341.2|344|341.2|0
1649225150000|2022-04-06 06:05:50|344.16|341.36|344.16|341.36|344.16|341.36|344.16|341.36|0
1649225160000|2022-04-06 06:06:00|344.32|341.52|344.08|341.28|344.32|341.52|344|341.2|0
1649225170000|2022-04-06 06:06:10|344|341.2|344|341.2|344|341.2|344|341.2|0
1649225180000|2022-04-06 06:06:20|343.84|341.04|344|341.2|344|341.2|343.84|341.04|0
1649225190000|2022-04-06 06:06:30|344.16|341.36|344.32|341.52|344.32|341.52|344.16|341.36|0
1649225200000|2022-04-06 06:06:40|344.48|341.68|344.48|341.68|344.48|341.68|344.48|341.68|0
1649225220000|2022-04-06 06:07:00|344.32|341.52|344.4|341.6|344.48|341.68|344.32|341.52|0
1649225230000|2022-04-06 06:07:10|344.48|341.68|344.16|341.36|344.48|341.68|344.16|341.36|0
1649225240000|2022-04-06 06:07:20|344.32|341.52|344.32|341.52|344.32|341.52|344.32|341.52|0
1649225250000|2022-04-06 06:07:30|344.48|341.68|344.32|341.52|344.48|341.68|344.32|341.52|0
1649225260000|2022-04-06 06:07:40|344.4|341.6|344.32|341.52|344.48|341.68|344.32|341.52|0
1649225270000|2022-04-06 06:07:50|344.16|341.36|344|341.2|344.16|341.36|344|341.2|0
1649225280000|2022-04-06 06:08:00|343.83|341.03|343.76|340.96|343.83|341.03|343.76|340.96|0
1649225290000|2022-04-06 06:08:10|343.67|340.87|343.67|340.87|343.67|340.87|343.67|340.87|0
1649225300000|2022-04-06 06:08:20|343.51|340.71|343.67|340.87|343.67|340.87|343.51|340.71|0
1649225330000|2022-04-06 06:08:50|343.6|340.8|343.6|340.8|343.6|340.8|343.6|340.8|0
1649225340000|2022-04-06 06:09:00|343.67|340.87|343.67|340.87|343.67|340.87|343.6|340.8|0
1649225360000|2022-04-06 06:09:20|343.83|341.03|343.83|341.03|343.83|341.03|343.83|341.03|0
1649225370000|2022-04-06 06:09:30|343.67|340.87|343.67|340.87|343.67|340.87|343.67|340.87|0
1649225380000|2022-04-06 06:09:40|343.51|340.71|343.51|340.71|343.51|340.71|343.51|340.71|0
1649225390000|2022-04-06 06:09:50|343.35|340.55|343.51|340.71|343.51|340.71|343.35|340.55|0
1649225400000|2022-04-06 06:10:00|343.35|340.55|343.19|340.39|343.35|340.55|343.19|340.39|0
1649225410000|2022-04-06 06:10:10|343.35|340.55|343.19|340.39|343.35|340.55|343.19|340.39|0
1649225420000|2022-04-06 06:10:20|343.35|340.55|343.35|340.55|343.35|340.55|343.35|340.55|0
1649225440000|2022-04-06 06:10:40|343.51|340.71|343.35|340.55|343.51|340.71|343.35|340.55|0
1649225450000|2022-04-06 06:10:50|343.43|340.63|343.51|340.71|343.51|340.71|343.35|340.55|0
1649225460000|2022-04-06 06:11:00|343.35|340.55|343.35|340.55|343.35|340.55|343.35|340.55|0
1649225470000|2022-04-06 06:11:10|343.19|340.39|343.19|340.39|343.19|340.39|343.19|340.39|0
1649225490000|2022-04-06 06:11:30|343.35|340.55|343.35|340.55|343.35|340.55|343.35|340.55|0
1649225500000|2022-04-06 06:11:40|343.19|340.39|343.35|340.55|343.35|340.55|343.19|340.39|0
1649225510000|2022-04-06 06:11:50|343.19|340.39|343.19|340.39|343.35|340.55|343.19|340.39|0
1649225520000|2022-04-06 06:12:00|343.03|340.23|343.19|340.39|343.19|340.39|343.03|340.23|0
1649225530000|2022-04-06 06:12:10|343.11|340.31|343.03|340.23|343.11|340.31|343.03|340.23|0
1649225540000|2022-04-06 06:12:20|342.87|340.07|342.38|339.58|342.87|340.07|342.38|339.58|0
1649225550000|2022-04-06 06:12:30|342.54|339.74|342.54|339.74|342.54|339.74|342.54|339.74|0
1649225560000|2022-04-06 06:12:40|342.71|339.91|342.87|340.07|342.95|340.15|342.71|339.91|0
1649225580000|2022-04-06 06:13:00|342.71|339.91|343.03|340.23|343.03|340.23|342.71|339.91|0
1649225620000|2022-04-06 06:13:40|342.95|340.15|342.79|339.99|342.95|340.15|342.79|339.99|0
1649225630000|2022-04-06 06:13:50|342.71|339.91|342.54|339.74|342.71|339.91|342.54|339.74|0
1649225640000|2022-04-06 06:14:00|342.38|339.58|342.38|339.58|342.38|339.58|342.38|339.58|0
1649225660000|2022-04-06 06:14:20|342.54|339.74|342.7|339.9|342.7|339.9|342.54|339.74|0
1649225670000|2022-04-06 06:14:30|342.54|339.74|342.54|339.74|342.54|339.74|342.54|339.74|0
1649225680000|2022-04-06 06:14:40|342.7|339.9|342.79|339.99|342.79|339.99|342.7|339.9|0
1649225690000|2022-04-06 06:14:50|342.87|340.07|342.87|340.07|342.87|340.07|342.7|339.9|0
1649225700000|2022-04-06 06:15:00|343.03|340.23|342.87|340.07|343.03|340.23|342.87|340.07|0
1649225720000|2022-04-06 06:15:20|343.03|340.23|343.19|340.39|343.19|340.39|343.03|340.23|0
1649225730000|2022-04-06 06:15:30|343.35|340.55|343.67|340.87|343.67|340.87|343.35|340.55|0
1649225740000|2022-04-06 06:15:40|343.51|340.71|343.51|340.71|343.51|340.71|343.51|340.71|0
1649225750000|2022-04-06 06:15:50|343.67|340.87|343.67|340.87|343.67|340.87|343.67|340.87|0
1649225760000|2022-04-06 06:16:00|343.51|340.71|343.35|340.55|343.51|340.71|343.35|340.55|0
1649225770000|2022-04-06 06:16:10|343.19|340.39|343.03|340.23|343.19|340.39|343.03|340.23|0
1649225780000|2022-04-06 06:16:20|342.86|340.06|342.86|340.06|343.03|340.23|342.86|340.06|0
1649225800000|2022-04-06 06:16:40|343.19|340.39|343.03|340.23|343.19|340.39|343.03|340.23|0
1649225810000|2022-04-06 06:16:50|342.86|340.06|342.7|339.9|342.86|340.06|342.7|339.9|0
1649225820000|2022-04-06 06:17:00|342.54|339.74|342.7|339.9|342.7|339.9|342.54|339.74|0
1649225830000|2022-04-06 06:17:10|342.54|339.74|342.54|339.74|342.54|339.74|342.54|339.74|0
1649225840000|2022-04-06 06:17:20|342.38|339.58|342.38|339.58|342.38|339.58|342.38|339.58|0
1649225850000|2022-04-06 06:17:30|342.54|339.74|342.54|339.74|342.54|339.74|342.54|339.74|0
1649225860000|2022-04-06 06:17:40|342.7|339.9|342.54|339.74|342.7|339.9|342.54|339.74|0
1649225870000|2022-04-06 06:17:50|342.38|339.58|342.38|339.58|342.47|339.67|342.38|339.58|0
1649225880000|2022-04-06 06:18:00|342.3|339.5|342.14|339.34|342.3|339.5|342.14|339.34|0
1649225890000|2022-04-06 06:18:10|342.22|339.42|342.22|339.42|342.22|339.42|342.14|339.34|0
1649225900000|2022-04-06 06:18:20|342.38|339.58|342.38|339.58|342.38|339.58|342.38|339.58|0
1649225920000|2022-04-06 06:18:40|342.3|339.5|342.38|339.58|342.38|339.58|342.3|339.5|0
1649225930000|2022-04-06 06:18:50|342.54|339.74|342.7|339.9|342.7|339.9|342.54|339.74|0
1649225940000|2022-04-06 06:19:00|342.54|339.74|342.54|339.74|342.63|339.83|342.54|339.74|0
1649225950000|2022-04-06 06:19:10|342.7|339.9|342.38|339.58|342.7|339.9|342.38|339.58|0
1649225960000|2022-04-06 06:19:20|342.54|339.74|342.38|339.58|342.54|339.74|342.22|339.42|0
1649225970000|2022-04-06 06:19:30|342.54|339.74|342.54|339.74|342.54|339.74|342.54|339.74|0
1649225980000|2022-04-06 06:19:40|342.46|339.66|342.54|339.74|342.54|339.74|342.46|339.66|0
1649225990000|2022-04-06 06:19:50|342.7|339.9|343.02|340.22|343.02|340.22|342.7|339.9|0
1649226000000|2022-04-06 06:20:00|342.86|340.06|342.86|340.06|342.86|340.06|342.86|340.06|0
1649226010000|2022-04-06 06:20:10|342.79|339.99|342.7|339.9|342.79|339.99|342.7|339.9|0
1649226030000|2022-04-06 06:20:30|342.54|339.74|342.63|339.83|342.63|339.83|342.54|339.74|0
1649226040000|2022-04-06 06:20:40|342.86|340.06|342.7|339.9|342.86|340.06|342.7|339.9|0
1649226050000|2022-04-06 06:20:50|342.54|339.74|342.7|339.9|342.7|339.9|342.54|339.74|0
1649226070000|2022-04-06 06:21:10|343.02|340.22|343.02|340.22|343.02|340.22|343.02|340.22|0
1649226080000|2022-04-06 06:21:20|343.18|340.38|343.18|340.38|343.18|340.38|343.18|340.38|0
1649226110000|2022-04-06 06:21:50|343.35|340.55|343.35|340.55|343.35|340.55|343.35|340.55|0
1649226120000|2022-04-06 06:22:00|343.02|340.22|343.02|340.22|343.02|340.22|343.02|340.22|0
1649226130000|2022-04-06 06:22:10|343.11|340.31|343.18|340.38|343.18|340.38|343.11|340.31|0
1649226190000|2022-04-06 06:23:10|343.02|340.22|343.18|340.38|343.18|340.38|343.02|340.22|0
1649226210000|2022-04-06 06:23:30|343.67|340.87|343.67|340.87|343.67|340.87|343.67|340.87|0
1649226220000|2022-04-06 06:23:40|343.75|340.95|343.67|340.87|343.75|340.95|343.67|340.87|0
1649226230000|2022-04-06 06:23:50|343.83|341.03|343.67|340.87|343.83|341.03|343.67|340.87|0
1649226240000|2022-04-06 06:24:00|343.75|340.95|343.67|340.87|343.75|340.95|343.67|340.87|0
1649226260000|2022-04-06 06:24:20|343.51|340.71|343.34|340.54|343.51|340.71|343.34|340.54|0
1649226270000|2022-04-06 06:24:30|343.43|340.63|343.43|340.63|343.43|340.63|343.43|340.63|0
1649226280000|2022-04-06 06:24:40|343.34|340.54|343.34|340.54|343.34|340.54|343.34|340.54|0
1649226300000|2022-04-06 06:25:00|343.18|340.38|343.02|340.22|343.18|340.38|343.02|340.22|0
1649226310000|2022-04-06 06:25:10|342.86|340.06|343.02|340.22|343.02|340.22|342.86|340.06|0
1649226320000|2022-04-06 06:25:20|342.86|340.06|342.86|340.06|342.86|340.06|342.86|340.06|0
1649226330000|2022-04-06 06:25:30|343.02|340.22|342.86|340.06|343.02|340.22|342.86|340.06|0
1649226340000|2022-04-06 06:25:40|343.02|340.22|343.02|340.22|343.02|340.22|343.02|340.22|0
1649226360000|2022-04-06 06:26:00|342.94|340.14|342.86|340.06|342.94|340.14|342.86|340.06|0
1649226380000|2022-04-06 06:26:20|342.94|340.14|343.02|340.22|343.02|340.22|342.94|340.14|0
1649226390000|2022-04-06 06:26:30|342.7|339.9|342.86|340.06|342.86|340.06|342.7|339.9|0
1649226410000|2022-04-06 06:26:50|342.78|339.98|342.7|339.9|342.86|340.06|342.7|339.9|0
1649226430000|2022-04-06 06:27:10|342.86|340.06|342.7|339.9|342.86|340.06|342.7|339.9|0
1649226440000|2022-04-06 06:27:20|342.38|339.58|342.38|339.58|342.38|339.58|342.38|339.58|0
1649226450000|2022-04-06 06:27:30|342.22|339.42|342.22|339.42|342.22|339.42|342.22|339.42|0
1649226460000|2022-04-06 06:27:40|342.38|339.58|342.22|339.42|342.38|339.58|342.22|339.42|0
1649226470000|2022-04-06 06:27:50|342.06|339.26|342.06|339.26|342.06|339.26|342.06|339.26|0
1649226480000|2022-04-06 06:28:00|342.14|339.34|342.06|339.26|342.14|339.34|342.06|339.26|0
1649226490000|2022-04-06 06:28:10|341.9|339.1|341.98|339.18|342.06|339.26|341.9|339.1|0
1649226500000|2022-04-06 06:28:20|341.9|339.1|341.89|339.09|341.9|339.1|341.89|339.09|0
1649226510000|2022-04-06 06:28:30|341.73|338.93|341.73|338.93|341.73|338.93|341.73|338.93|0
1649226520000|2022-04-06 06:28:40|341.57|338.77|341.73|338.93|341.73|338.93|341.57|338.77|0
1649226530000|2022-04-06 06:28:50|341.66|338.86|341.73|338.93|341.73|338.93|341.66|338.86|0
1649226540000|2022-04-06 06:29:00|341.89|339.09|341.89|339.09|341.89|339.09|341.89|339.09|0
1649226550000|2022-04-06 06:29:10|342.22|339.42|342.46|339.66|342.46|339.66|342.22|339.42|0
1649226560000|2022-04-06 06:29:20|342.54|339.74|342.38|339.58|342.54|339.74|342.38|339.58|0
1649226570000|2022-04-06 06:29:30|342.54|339.74|342.54|339.74|342.54|339.74|342.38|339.58|0
1649226580000|2022-04-06 06:29:40|342.38|339.58|342.54|339.74|342.54|339.74|342.38|339.58|0
1649226590000|2022-04-06 06:29:50|342.38|339.58|342.38|339.58|342.38|339.58|342.38|339.58|0
1649226600000|2022-04-06 06:30:00|342.22|339.42|342.22|339.42|342.22|339.42|342.22|339.42|0
1649226610000|2022-04-06 06:30:10|342.38|339.58|342.3|339.5|342.38|339.58|342.3|339.5|0
1649226620000|2022-04-06 06:30:20|342.38|339.58|342.46|339.66|342.54|339.74|342.38|339.58|0
1649226630000|2022-04-06 06:30:30|342.54|339.74|342.54|339.74|342.54|339.74|342.54|339.74|0
1649226640000|2022-04-06 06:30:40|342.38|339.58|342.38|339.58|342.38|339.58|342.38|339.58|0
1649226650000|2022-04-06 06:30:50|342.54|339.74|342.54|339.74|342.54|339.74|342.54|339.74|0
1649226660000|2022-04-06 06:31:00|342.3|339.5|342.3|339.5|342.38|339.58|342.3|339.5|0
1649226670000|2022-04-06 06:31:10|342.38|339.58|342.46|339.66|342.46|339.66|342.38|339.58|0
1649226680000|2022-04-06 06:31:20|342.54|339.74|342.54|339.74|342.54|339.74|342.46|339.66|0
1649226700000|2022-04-06 06:31:40|342.38|339.58|342.38|339.58|342.38|339.58|342.38|339.58|0
1649226710000|2022-04-06 06:31:50|342.22|339.42|342.38|339.58|342.38|339.58|342.22|339.42|0
1649226740000|2022-04-06 06:32:20|342.3|339.5|341.89|339.09|342.3|339.5|341.89|339.09|0
1649226750000|2022-04-06 06:32:30|341.73|338.93|341.89|339.09|341.89|339.09|341.73|338.93|0
1649226780000|2022-04-06 06:33:00|341.82|339.02|341.89|339.09|341.89|339.09|341.73|338.93|0
1649226790000|2022-04-06 06:33:10|342.05|339.25|341.89|339.09|342.05|339.25|341.89|339.09|0
1649226820000|2022-04-06 06:33:40|341.98|339.18|341.89|339.09|341.98|339.18|341.89|339.09|0
1649226840000|2022-04-06 06:34:00|342.05|339.25|341.73|338.93|342.05|339.25|341.73|338.93|0
1649226850000|2022-04-06 06:34:10|341.89|339.09|341.98|339.18|342.05|339.25|341.89|339.09|0
1649226860000|2022-04-06 06:34:20|341.89|339.09|341.89|339.09|341.89|339.09|341.82|339.02|0
1649226870000|2022-04-06 06:34:30|341.73|338.93|341.65|338.85|341.73|338.93|341.65|338.85|0
1649226880000|2022-04-06 06:34:40|341.73|338.93|341.57|338.77|341.73|338.93|341.57|338.77|0
1649226890000|2022-04-06 06:34:50|341.41|338.61|341.25|338.45|341.41|338.61|341.25|338.45|0
1649226900000|2022-04-06 06:35:00|341.09|338.29|341.25|338.45|341.25|338.45|341.09|338.29|0
1649226920000|2022-04-06 06:35:20|341.17|338.37|341.09|338.29|341.17|338.37|341.09|338.29|0
1649226930000|2022-04-06 06:35:30|341.25|338.45|341.25|338.45|341.25|338.45|341.25|338.45|0
1649226940000|2022-04-06 06:35:40|341.09|338.29|341.09|338.29|341.09|338.29|341.09|338.29|0
1649226960000|2022-04-06 06:36:00|341.33|338.53|340.93|338.13|341.33|338.53|340.93|338.13|0
1649226970000|2022-04-06 06:36:10|341.09|338.29|340.45|337.65|341.09|338.29|340.45|337.65|0
1649226980000|2022-04-06 06:36:20|340.61|337.81|340.13|337.33|340.61|337.81|340.13|337.33|0
1649226990000|2022-04-06 06:36:30|340.29|337.49|340.29|337.49|340.29|337.49|340.29|337.49|0
1649227000000|2022-04-06 06:36:40|340.13|337.33|340.29|337.49|340.29|337.49|339.97|337.17|0
1649227010000|2022-04-06 06:36:50|339.97|337.17|339.81|337.01|339.97|337.17|339.81|337.01|0
1649227020000|2022-04-06 06:37:00|339.65|336.85|339.81|337.01|339.81|337.01|339.65|336.85|0
1649227030000|2022-04-06 06:37:10|339.97|337.17|339.49|336.69|339.97|337.17|339.49|336.69|0
1649227040000|2022-04-06 06:37:20|339.65|336.85|339.81|337.01|339.81|337.01|339.65|336.85|0
1649227050000|2022-04-06 06:37:30|339.49|336.69|339.65|336.85|339.81|337.01|339.49|336.69|0
1649227060000|2022-04-06 06:37:40|339.81|337.01|339.81|337.01|339.81|337.01|339.81|337.01|0
1649227070000|2022-04-06 06:37:50|339.97|337.17|339.97|337.17|340.13|337.33|339.97|337.17|0
1649227080000|2022-04-06 06:38:00|339.81|337.01|339.81|337.01|339.81|337.01|339.81|337.01|0
1649227090000|2022-04-06 06:38:10|339.65|336.85|339.65|336.85|339.65|336.85|339.65|336.85|0
1649227100000|2022-04-06 06:38:20|339.49|336.69|339.65|336.85|339.65|336.85|339.49|336.69|0
1649227110000|2022-04-06 06:38:30|339.57|336.77|339.65|336.85|339.65|336.85|339.57|336.77|0
1649227130000|2022-04-06 06:38:50|339.49|336.69|339.49|336.69|339.49|336.69|339.49|336.69|0
1649227140000|2022-04-06 06:39:00|339.33|336.53|339.33|336.53|339.33|336.53|339.33|336.53|0
1649227150000|2022-04-06 06:39:10|339.25|336.45|339.49|336.69|339.49|336.69|339.25|336.45|0
1649227170000|2022-04-06 06:39:30|339.48|336.68|339.48|336.68|339.48|336.68|339.48|336.68|0
1649227200000|2022-04-06 06:40:00|339.32|336.52|339.32|336.52|339.32|336.52|339.32|336.52|0
1649227220000|2022-04-06 06:40:20|339.48|336.68|339.48|336.68|339.48|336.68|339.48|336.68|0
1649227230000|2022-04-06 06:40:30|339.32|336.52|339.32|336.52|339.32|336.52|339.32|336.52|0
1649227240000|2022-04-06 06:40:40|339|336.2|339.32|336.52|339.32|336.52|339|336.2|0
1649227250000|2022-04-06 06:40:50|339.16|336.36|339.16|336.36|339.25|336.45|339.16|336.36|0
1649227260000|2022-04-06 06:41:00|339|336.2|339|336.2|339|336.2|338.84|336.04|0
1649227270000|2022-04-06 06:41:10|339.16|336.36|339.48|336.68|339.48|336.68|339.16|336.36|0
1649227280000|2022-04-06 06:41:20|339.16|336.36|339.16|336.36|339.25|336.45|339.16|336.36|0
1649227290000|2022-04-06 06:41:30|339.25|336.45|339.32|336.52|339.32|336.52|339.16|336.36|0
1649227300000|2022-04-06 06:41:40|339.48|336.68|339.32|336.52|339.48|336.68|339.32|336.52|0
1649227310000|2022-04-06 06:41:50|339.16|336.36|339.48|336.68|339.48|336.68|339.16|336.36|0
1649227320000|2022-04-06 06:42:00|339.32|336.52|339.25|336.45|339.32|336.52|339.25|336.45|0
1649227330000|2022-04-06 06:42:10|339.16|336.36|339.16|336.36|339.16|336.36|339.16|336.36|0
1649227340000|2022-04-06 06:42:20|339.09|336.29|339|336.2|339.09|336.29|339|336.2|0
1649227350000|2022-04-06 06:42:30|339.16|336.36|339|336.2|339.16|336.36|339|336.2|0
1649227360000|2022-04-06 06:42:40|339.09|336.29|339|336.2|339.09|336.29|339|336.2|0
1649227370000|2022-04-06 06:42:50|339.09|336.29|339.09|336.29|339.09|336.29|339.09|336.29|0
1649227380000|2022-04-06 06:43:00|339|336.2|339|336.2|339.16|336.36|339|336.2|0
1649227390000|2022-04-06 06:43:10|338.84|336.04|339|336.2|339|336.2|338.84|336.04|0
1649227400000|2022-04-06 06:43:20|339.09|336.29|339.16|336.36|339.16|336.36|339|336.2|0
1649227410000|2022-04-06 06:43:30|339.32|336.52|339.16|336.36|339.32|336.52|339.16|336.36|0
1649227440000|2022-04-06 06:44:00|339|336.2|339|336.2|339.16|336.36|339|336.2|0
1649227450000|2022-04-06 06:44:10|339.09|336.29|339|336.2|339.09|336.29|339|336.2|0
1649227460000|2022-04-06 06:44:20|339.16|336.36|339|336.2|339.16|336.36|339|336.2|0
1649227470000|2022-04-06 06:44:30|338.84|336.04|339|336.2|339|336.2|338.84|336.04|0
1649227480000|2022-04-06 06:44:40|338.84|336.04|339|336.2|339|336.2|338.84|336.04|0
1649227490000|2022-04-06 06:44:50|339.16|336.36|339.16|336.36|339.16|336.36|339.16|336.36|0
1649227500000|2022-04-06 06:45:00|339|336.2|338.84|336.04|339|336.2|338.84|336.04|0
1649227520000|2022-04-06 06:45:20|338.93|336.13|338.93|336.13|338.93|336.13|338.93|336.13|0
1649227530000|2022-04-06 06:45:30|339|336.2|339.25|336.45|339.25|336.45|339|336.2|0
1649227540000|2022-04-06 06:45:40|339.32|336.52|339.32|336.52|339.32|336.52|339.32|336.52|0
1649227550000|2022-04-06 06:45:50|339.48|336.68|339.48|336.68|339.48|336.68|339.48|336.68|0
1649227570000|2022-04-06 06:46:10|339.64|336.84|339.8|337|339.8|337|339.48|336.68|0
1649227580000|2022-04-06 06:46:20|339.64|336.84|339.73|336.93|339.8|337|339.64|336.84|0
1649227590000|2022-04-06 06:46:30|339.8|337|339.8|337|339.8|337|339.73|336.93|0
1649227600000|2022-04-06 06:46:40|339.64|336.84|339.64|336.84|339.64|336.84|339.64|336.84|0
1649227610000|2022-04-06 06:46:50|339.8|337|339.8|337|339.8|337|339.64|336.84|0
1649227620000|2022-04-06 06:47:00|339.64|336.84|339.8|337|339.8|337|339.64|336.84|0
1649227630000|2022-04-06 06:47:10|339.64|336.84|339.48|336.68|339.64|336.84|339.48|336.68|0
1649227640000|2022-04-06 06:47:20|339.64|336.84|339.8|337|339.8|337|339.64|336.84|0
1649227670000|2022-04-06 06:47:50|339.64|336.84|339.64|336.84|339.64|336.84|339.64|336.84|0
1649227690000|2022-04-06 06:48:10|339.72|336.92|339.8|337|339.8|337|339.72|336.92|0
1649227720000|2022-04-06 06:48:40|339.64|336.84|339.64|336.84|339.72|336.92|339.64|336.84|0
1649227730000|2022-04-06 06:48:50|339.8|337|339.64|336.84|339.8|337|339.64|336.84|0
1649227740000|2022-04-06 06:49:00|339.56|336.76|339.48|336.68|339.56|336.76|339.48|336.68|0
1649227750000|2022-04-06 06:49:10|339.64|336.84|339.56|336.76|339.64|336.84|339.56|336.76|0
1649227760000|2022-04-06 06:49:20|339.64|336.84|339.48|336.68|339.64|336.84|339.48|336.68|0
1649227770000|2022-04-06 06:49:30|339.64|336.84|339.48|336.68|339.64|336.84|339.48|336.68|0
1649227780000|2022-04-06 06:49:40|339.64|336.84|339.64|336.84|339.64|336.84|339.48|336.68|0
1649227790000|2022-04-06 06:49:50|339.8|337|339.8|337|339.8|337|339.8|337|0
1649227810000|2022-04-06 06:50:10|339.64|336.84|339.64|336.84|339.8|337|339.64|336.84|0
1649227820000|2022-04-06 06:50:20|339.8|337|339.64|336.84|339.8|337|339.64|336.84|0
1649227830000|2022-04-06 06:50:30|339.8|337|340.12|337.32|340.12|337.32|339.8|337|0
1649227840000|2022-04-06 06:50:40|340.28|337.48|340.28|337.48|340.28|337.48|340.28|337.48|0
1649227860000|2022-04-06 06:51:00|340.44|337.64|340.28|337.48|340.44|337.64|340.28|337.48|0
1649227870000|2022-04-06 06:51:10|340.44|337.64|340.44|337.64|340.44|337.64|340.44|337.64|0
1649227880000|2022-04-06 06:51:20|340.28|337.48|340.28|337.48|340.28|337.48|340.28|337.48|0
1649227890000|2022-04-06 06:51:30|340.12|337.32|340.12|337.32|340.12|337.32|340.12|337.32|0
1649227900000|2022-04-06 06:51:40|340.2|337.4|340.12|337.32|340.2|337.4|340.12|337.32|0
1649227910000|2022-04-06 06:51:50|340.2|337.4|340.12|337.32|340.2|337.4|340.12|337.32|0
1649227930000|2022-04-06 06:52:10|340.44|337.64|340.44|337.64|340.44|337.64|340.44|337.64|0
1649227940000|2022-04-06 06:52:20|340.52|337.72|340.52|337.72|340.52|337.72|340.52|337.72|0
1649227950000|2022-04-06 06:52:30|340.6|337.8|340.6|337.8|340.6|337.8|340.44|337.64|0
1649227970000|2022-04-06 06:52:50|340.76|337.96|340.76|337.96|340.76|337.96|340.76|337.96|0
1649227980000|2022-04-06 06:53:00|340.92|338.12|340.92|338.12|340.92|338.12|340.84|338.04|0
1649227990000|2022-04-06 06:53:10|340.76|337.96|340.92|338.12|340.92|338.12|340.76|337.96|0
1649228010000|2022-04-06 06:53:30|341|338.2|341|338.2|341|338.2|340.92|338.12|0
1649228020000|2022-04-06 06:53:40|340.92|338.12|341.08|338.28|341.08|338.28|340.92|338.12|0
1649228030000|2022-04-06 06:53:50|341|338.2|341.08|338.28|341.08|338.28|341|338.2|0
1649228060000|2022-04-06 06:54:20|341.24|338.44|341.4|338.6|341.4|338.6|341.24|338.44|0
1649228070000|2022-04-06 06:54:30|341.56|338.76|341.56|338.76|341.56|338.76|341.56|338.76|0
1649228090000|2022-04-06 06:54:50|341.72|338.92|341.72|338.92|341.72|338.92|341.72|338.92|0
1649228100000|2022-04-06 06:55:00|341.56|338.76|341.72|338.92|341.72|338.92|341.56|338.76|0
1649228110000|2022-04-06 06:55:10|341.56|338.76|341.72|338.92|341.72|338.92|341.56|338.76|0
1649228120000|2022-04-06 06:55:20|341.56|338.76|341.56|338.76|341.56|338.76|341.56|338.76|0
1649228130000|2022-04-06 06:55:30|341.4|338.6|341.56|338.76|341.56|338.76|341.4|338.6|0
1649228140000|2022-04-06 06:55:40|341.49|338.69|341.4|338.6|341.56|338.76|341.4|338.6|0
1649228150000|2022-04-06 06:55:50|341.32|338.52|341.16|338.36|341.32|338.52|341.16|338.36|0
1649228160000|2022-04-06 06:56:00|341.08|338.28|340.76|337.96|341.08|338.28|340.76|337.96|0
1649228170000|2022-04-06 06:56:10|340.6|337.8|340.76|337.96|340.76|337.96|340.6|337.8|0
1649228180000|2022-04-06 06:56:20|340.6|337.8|340.6|337.8|340.6|337.8|340.6|337.8|0
1649228220000|2022-04-06 06:57:00|340.52|337.72|340.6|337.8|340.6|337.8|340.52|337.72|0
1649228230000|2022-04-06 06:57:10|340.76|337.96|340.68|337.88|340.76|337.96|340.68|337.88|0
1649228240000|2022-04-06 06:57:20|340.6|337.8|340.6|337.8|340.6|337.8|340.6|337.8|0
1649228270000|2022-04-06 06:57:50|340.68|337.88|340.68|337.88|340.68|337.88|340.68|337.88|0
1649228280000|2022-04-06 06:58:00|340.6|337.8|340.6|337.8|340.6|337.8|340.6|337.8|0
1649228290000|2022-04-06 06:58:10|340.76|337.96|340.76|337.96|340.76|337.96|340.76|337.96|0
1649228310000|2022-04-06 06:58:30|340.84|338.04|340.84|338.04|340.84|338.04|340.84|338.04|0
1649228320000|2022-04-06 06:58:40|340.76|337.96|340.76|337.96|340.76|337.96|340.76|337.96|0
1649228330000|2022-04-06 06:58:50|340.92|338.12|340.6|337.8|340.92|338.12|340.6|337.8|0
1649228340000|2022-04-06 06:59:00|340.44|337.64|340.44|337.64|340.6|337.8|340.44|337.64|0
1649228350000|2022-04-06 06:59:10|340.52|337.72|340.6|337.8|340.6|337.8|340.52|337.72|0
1649228380000|2022-04-06 06:59:40|340.76|337.96|340.6|337.8|340.76|337.96|340.6|337.8|0
1649228390000|2022-04-06 06:59:50|340.76|337.96|340.92|338.12|340.92|338.12|340.76|337.96|0
1649228400000|2022-04-06 07:00:00|340.28|337.48|340.44|337.64|340.44|337.64|340.28|337.48|0
1649228410000|2022-04-06 07:00:10|340.28|337.48|340.68|337.88|340.68|337.88|340.28|337.48|0
1649228420000|2022-04-06 07:00:20|340.92|338.12|340.2|337.4|340.92|338.12|340.2|337.4|0
1649228430000|2022-04-06 07:00:30|340.28|337.48|339.96|337.16|340.28|337.48|339.96|337.16|0
1649228440000|2022-04-06 07:00:40|340.12|337.32|339.96|337.16|340.12|337.32|339.96|337.16|0
1649228450000|2022-04-06 07:00:50|340.12|337.32|340.28|337.48|340.44|337.64|340.12|337.32|0
1649228460000|2022-04-06 07:01:00|340.44|337.64|340.76|337.96|340.76|337.96|340.44|337.64|0
1649228470000|2022-04-06 07:01:10|340.92|338.12|340.92|338.12|341.08|338.28|340.84|338.04|0
1649228480000|2022-04-06 07:01:20|341.08|338.28|340.92|338.12|341.08|338.28|340.92|338.12|0
1649228490000|2022-04-06 07:01:30|341|338.2|340.92|338.12|341|338.2|340.76|337.96|0
1649228500000|2022-04-06 07:01:40|341.08|338.28|340.92|338.12|341.08|338.28|340.92|338.12|0
1649228510000|2022-04-06 07:01:50|340.76|337.96|340.92|338.12|340.92|338.12|340.76|337.96|0
1649228520000|2022-04-06 07:02:00|341.08|338.28|340.6|337.8|341.08|338.28|340.6|337.8|0
1649228530000|2022-04-06 07:02:10|340.76|337.96|340.92|338.12|340.92|338.12|340.6|337.8|0
1649228540000|2022-04-06 07:02:20|341.08|338.28|340.76|337.96|341.08|338.28|340.76|337.96|0
1649228550000|2022-04-06 07:02:30|340.92|338.12|340.92|338.12|341.08|338.28|340.92|338.12|0
1649228560000|2022-04-06 07:02:40|341.08|338.28|341.24|338.44|341.24|338.44|341.08|338.28|0
1649228570000|2022-04-06 07:02:50|341.4|338.6|341.4|338.6|341.4|338.6|341.24|338.44|0
1649228580000|2022-04-06 07:03:00|341.08|338.28|341.24|338.44|341.24|338.44|341.08|338.28|0
1649228590000|2022-04-06 07:03:10|341.08|338.28|340.92|338.12|341.08|338.28|340.92|338.12|0
1649228600000|2022-04-06 07:03:20|340.84|338.04|341.08|338.28|341.08|338.28|340.84|338.04|0
1649228610000|2022-04-06 07:03:30|341.24|338.44|341.24|338.44|341.24|338.44|341.24|338.44|0
1649228620000|2022-04-06 07:03:40|341.4|338.6|341.4|338.6|341.4|338.6|341.4|338.6|0
1649228630000|2022-04-06 07:03:50|341.56|338.76|341.56|338.76|341.56|338.76|341.56|338.76|0
1649228640000|2022-04-06 07:04:00|341.48|338.68|341.72|338.92|341.72|338.92|341.4|338.6|0
1649228650000|2022-04-06 07:04:10|341.88|339.08|342.36|339.56|342.36|339.56|341.88|339.08|0
1649228660000|2022-04-06 07:04:20|342.52|339.72|342.36|339.56|342.52|339.72|342.36|339.56|0
1649228670000|2022-04-06 07:04:30|342.52|339.72|342.68|339.88|342.68|339.88|342.52|339.72|0
1649228680000|2022-04-06 07:04:40|342.52|339.72|342.52|339.72|342.61|339.81|342.52|339.72|0
1649228690000|2022-04-06 07:04:50|342.68|339.88|342.68|339.88|342.68|339.88|342.52|339.72|0
1649228700000|2022-04-06 07:05:00|342.32|339.92|342.25|339.85|342.32|339.92|342.16|339.76|0
1649228710000|2022-04-06 07:05:10|342.16|339.76|342.48|340.08|342.48|340.08|342.16|339.76|0
1649228720000|2022-04-06 07:05:20|342.64|340.24|342.73|340.33|342.73|340.33|342.64|340.24|0
1649228730000|2022-04-06 07:05:30|342.81|340.41|342.64|340.24|342.81|340.41|342.64|340.24|0
1649228740000|2022-04-06 07:05:40|342.97|340.57|342.64|340.24|342.97|340.57|342.64|340.24|0
1649228750000|2022-04-06 07:05:50|342.81|340.41|343.13|340.73|343.13|340.73|342.81|340.41|0
1649228760000|2022-04-06 07:06:00|342.97|340.57|342.48|340.08|342.97|340.57|342.48|340.08|0
1649228770000|2022-04-06 07:06:10|342.64|340.24|342.64|340.24|342.97|340.57|342.64|340.24|0
1649228780000|2022-04-06 07:06:20|342.81|340.41|342.32|339.92|342.81|340.41|342.32|339.92|0
1649228790000|2022-04-06 07:06:30|342.41|340.01|342.64|340.24|342.64|340.24|342.41|340.01|0
1649228800000|2022-04-06 07:06:40|342.81|340.41|342.48|340.08|342.81|340.41|342.48|340.08|0
1649228810000|2022-04-06 07:06:50|342.32|339.92|342.16|339.76|342.32|339.92|342.16|339.76|0
1649228820000|2022-04-06 07:07:00|342|339.6|341.84|339.44|342|339.6|341.84|339.44|0
1649228830000|2022-04-06 07:07:10|341.76|339.36|341.84|339.44|341.84|339.44|341.76|339.36|0
1649228840000|2022-04-06 07:07:20|341.68|339.28|341.52|339.12|341.68|339.28|341.52|339.12|0
1649228850000|2022-04-06 07:07:30|341.36|338.96|341.36|338.96|341.36|338.96|341.2|338.8|0
1649228860000|2022-04-06 07:07:40|341.2|338.8|341.04|338.64|341.2|338.8|341.04|338.64|0
1649228870000|2022-04-06 07:07:50|341.12|338.72|340.88|338.48|341.12|338.72|340.88|338.48|0
1649228880000|2022-04-06 07:08:00|340.72|338.32|340.88|338.48|340.88|338.48|340.72|338.32|0
1649228890000|2022-04-06 07:08:10|341.04|338.64|341.2|338.8|341.2|338.8|341.04|338.64|0
1649228900000|2022-04-06 07:08:20|341.04|338.64|341.04|338.64|341.2|338.8|340.88|338.48|0
1649228910000|2022-04-06 07:08:30|341.2|338.8|341.2|338.8|341.2|338.8|341.04|338.64|0
1649228920000|2022-04-06 07:08:40|341.36|338.96|341.2|338.8|341.36|338.96|341.2|338.8|0
1649228930000|2022-04-06 07:08:50|341.04|338.64|341.2|338.8|341.2|338.8|341.04|338.64|0
1649228940000|2022-04-06 07:09:00|341.12|338.72|340.88|338.48|341.12|338.72|340.88|338.48|0
1649228950000|2022-04-06 07:09:10|341.04|338.64|341.2|338.8|341.2|338.8|341.04|338.64|0
1649228960000|2022-04-06 07:09:20|341.04|338.64|341.04|338.64|341.04|338.64|341.04|338.64|0
1649228970000|2022-04-06 07:09:30|341.12|338.72|341.04|338.64|341.12|338.72|341.04|338.64|0
1649228980000|2022-04-06 07:09:40|340.96|338.56|340.88|338.48|340.96|338.56|340.71|338.31|0
1649228990000|2022-04-06 07:09:50|340.71|338.31|340.8|338.4|340.8|338.4|340.71|338.31|0
1649229000000|2022-04-06 07:10:00|340.71|338.31|340.87|338.47|340.88|338.48|340.71|338.31|0
1649229010000|2022-04-06 07:10:10|341.2|338.8|342.16|339.76|342.16|339.76|341.2|338.8|0
1649229020000|2022-04-06 07:10:20|342|339.6|342|339.6|342|339.6|341.84|339.44|0
1649229030000|2022-04-06 07:10:30|342.16|339.76|341.92|339.52|342.16|339.76|341.92|339.52|0
1649229040000|2022-04-06 07:10:40|341.68|339.28|341.52|339.12|341.68|339.28|341.52|339.12|0
1649229050000|2022-04-06 07:10:50|341.36|338.96|341.04|338.64|341.36|338.96|341.04|338.64|0
1649229060000|2022-04-06 07:11:00|340.96|338.56|341.04|338.64|341.04|338.64|340.96|338.56|0
1649229070000|2022-04-06 07:11:10|340.71|338.31|340.39|337.99|340.71|338.31|340.39|337.99|0
1649229080000|2022-04-06 07:11:20|340.32|337.92|339.91|337.51|340.39|337.99|339.91|337.51|0
1649229100000|2022-04-06 07:11:40|340.07|337.67|340.23|337.83|340.23|337.83|339.91|337.51|0
1649229110000|2022-04-06 07:11:50|340.07|337.67|340.16|337.76|340.23|337.83|340.07|337.67|0
1649229120000|2022-04-06 07:12:00|340.07|337.67|340.07|337.67|340.07|337.67|340|337.6|0
1649229130000|2022-04-06 07:12:10|339.91|337.51|339.75|337.35|339.91|337.51|339.75|337.35|0
1649229140000|2022-04-06 07:12:20|339.59|337.19|339.35|336.95|339.59|337.19|339.35|336.95|0
1649229150000|2022-04-06 07:12:30|339.27|336.87|339.27|336.87|339.27|336.87|339.11|336.71|0
1649229160000|2022-04-06 07:12:40|338.95|336.55|339.11|336.71|339.11|336.71|338.95|336.55|0
1649229170000|2022-04-06 07:12:50|339.27|336.87|339.27|336.87|339.27|336.87|339.27|336.87|0
1649229180000|2022-04-06 07:13:00|339.59|337.19|339.51|337.11|339.59|337.19|339.43|337.03|0
1649229190000|2022-04-06 07:13:10|339.75|337.35|340.07|337.67|340.07|337.67|339.75|337.35|0
1649229200000|2022-04-06 07:13:20|339.91|337.51|340.23|337.83|340.23|337.83|339.91|337.51|0
1649229210000|2022-04-06 07:13:30|340.07|337.67|340.23|337.83|340.23|337.83|340.07|337.67|0
1649229220000|2022-04-06 07:13:40|340.39|337.99|340.71|338.31|340.87|338.47|340.39|337.99|0
1649229230000|2022-04-06 07:13:50|340.55|338.15|340.71|338.31|340.71|338.31|340.55|338.15|0
1649229240000|2022-04-06 07:14:00|340.55|338.15|340.8|338.4|340.8|338.4|340.55|338.15|0
1649229250000|2022-04-06 07:14:10|341.03|338.63|341.52|339.12|341.52|339.12|341.03|338.63|0
1649229260000|2022-04-06 07:14:20|341.35|338.95|341.35|338.95|341.35|338.95|341.35|338.95|0
1649229270000|2022-04-06 07:14:30|341.28|338.88|341.03|338.63|341.35|338.95|341.03|338.63|0
1649229280000|2022-04-06 07:14:40|340.71|338.31|340.48|338.08|340.71|338.31|340.48|338.08|0
1649229290000|2022-04-06 07:14:50|340.55|338.15|340.39|337.99|340.55|338.15|340.39|337.99|0
1649229300000|2022-04-06 07:15:00|340.55|338.15|340.23|337.83|340.55|338.15|340.23|337.83|0
1649229310000|2022-04-06 07:15:10|340.39|337.99|340.31|337.91|340.55|338.15|340.31|337.91|0
1649229320000|2022-04-06 07:15:20|340.48|338.08|340.71|338.31|340.87|338.47|340.48|338.08|0
1649229330000|2022-04-06 07:15:30|340.96|338.56|340.87|338.47|340.96|338.56|340.71|338.31|0
1649229340000|2022-04-06 07:15:40|341.03|338.63|341.35|338.95|341.51|339.11|341.03|338.63|0
1649229350000|2022-04-06 07:15:50|341.51|339.11|341.19|338.79|341.51|339.11|341.19|338.79|0
1649229360000|2022-04-06 07:16:00|341.03|338.63|341.03|338.63|341.19|338.79|341.03|338.63|0
1649229370000|2022-04-06 07:16:10|341.19|338.79|341.19|338.79|341.19|338.79|341.03|338.63|0
1649229380000|2022-04-06 07:16:20|341.03|338.63|340.87|338.47|341.03|338.63|340.71|338.31|0
1649229390000|2022-04-06 07:16:30|340.96|338.56|340.96|338.56|340.96|338.56|340.96|338.56|0
1649229400000|2022-04-06 07:16:40|340.8|338.4|340.71|338.31|340.87|338.47|340.71|338.31|0
1649229420000|2022-04-06 07:17:00|340.55|338.15|340.07|337.67|340.55|338.15|340.07|337.67|0
1649229430000|2022-04-06 07:17:10|340.23|337.83|340.23|337.83|340.23|337.83|340.23|337.83|0
1649229440000|2022-04-06 07:17:20|340.31|337.91|340.39|337.99|340.39|337.99|340.31|337.91|0
1649229450000|2022-04-06 07:17:30|340.87|338.47|340.87|338.47|340.96|338.56|340.87|338.47|0
1649229460000|2022-04-06 07:17:40|341.19|338.79|341.51|339.11|341.6|339.2|341.19|338.79|0
1649229470000|2022-04-06 07:17:50|341.35|338.95|341.03|338.63|341.35|338.95|341.03|338.63|0
1649229500000|2022-04-06 07:18:20|340.96|338.56|340.79|338.39|340.96|338.56|340.71|338.31|0
1649229510000|2022-04-06 07:18:30|340.87|338.47|340.55|338.15|340.87|338.47|340.55|338.15|0
1649229520000|2022-04-06 07:18:40|340.63|338.23|340.07|337.67|340.63|338.23|340.07|337.67|0
1649229530000|2022-04-06 07:18:50|339.99|337.59|340.07|337.67|340.07|337.67|339.91|337.51|0
1649229540000|2022-04-06 07:19:00|339.99|337.59|340.15|337.75|340.23|337.83|339.99|337.59|0
1649229550000|2022-04-06 07:19:10|340.31|337.91|340.39|337.99|340.55|338.15|340.31|337.91|0
1649229560000|2022-04-06 07:19:20|340.55|338.15|340.63|338.23|340.63|338.23|340.55|338.15|0
1649229570000|2022-04-06 07:19:30|340.87|338.47|340.79|338.39|340.87|338.47|340.71|338.31|0
1649229580000|2022-04-06 07:19:40|340.87|338.47|341.03|338.63|341.03|338.63|340.87|338.47|0
1649229590000|2022-04-06 07:19:50|340.87|338.47|340.87|338.47|340.87|338.47|340.87|338.47|0
1649229600000|2022-04-06 07:20:00|341.03|338.63|341.6|339.2|341.6|339.2|341.03|338.63|0
1649229610000|2022-04-06 07:20:10|341.67|339.27|341.19|338.79|341.67|339.27|341.19|338.79|0
1649229620000|2022-04-06 07:20:20|341.03|338.63|340.87|338.47|341.03|338.63|340.87|338.47|0
1649229630000|2022-04-06 07:20:30|341.11|338.71|341.51|339.11|341.51|339.11|341.11|338.71|0
1649229640000|2022-04-06 07:20:40|341.44|339.04|341.51|339.11|341.51|339.11|341.44|339.04|0
1649229650000|2022-04-06 07:20:50|341.67|339.27|341.92|339.52|342|339.6|341.67|339.27|0
1649229660000|2022-04-06 07:21:00|341.83|339.43|341.99|339.59|341.99|339.59|341.67|339.27|0
1649229670000|2022-04-06 07:21:10|341.92|339.52|341.99|339.59|341.99|339.59|341.92|339.52|0
1649229680000|2022-04-06 07:21:20|341.83|339.43|341.67|339.27|341.83|339.43|341.67|339.27|0
1649229690000|2022-04-06 07:21:30|341.76|339.36|341.51|339.11|341.76|339.36|341.51|339.11|0
1649229700000|2022-04-06 07:21:40|341.35|338.95|341.51|339.11|341.51|339.11|341.35|338.95|0
1649229710000|2022-04-06 07:21:50|341.67|339.27|341.51|339.11|341.67|339.27|341.51|339.11|0
1649229720000|2022-04-06 07:22:00|341.35|338.95|341.44|339.04|341.51|339.11|341.35|338.95|0
1649229730000|2022-04-06 07:22:10|341.35|338.95|341.11|338.71|341.35|338.95|341.03|338.63|0
1649229740000|2022-04-06 07:22:20|341.19|338.79|341.44|339.04|341.51|339.11|341.19|338.79|0
1649229750000|2022-04-06 07:22:30|341.35|338.95|341.83|339.43|341.83|339.43|341.35|338.95|0
1649229760000|2022-04-06 07:22:40|341.51|339.11|341.83|339.43|341.83|339.43|341.51|339.11|0
1649229770000|2022-04-06 07:22:50|341.99|339.59|341.99|339.59|341.99|339.59|341.99|339.59|0
1649229780000|2022-04-06 07:23:00|341.92|339.52|341.92|339.52|341.92|339.52|341.83|339.43|0
1649229790000|2022-04-06 07:23:10|341.83|339.43|341.83|339.43|341.99|339.59|341.83|339.43|0
1649229800000|2022-04-06 07:23:20|341.51|339.11|341.35|338.95|341.51|339.11|341.35|338.95|0
1649229810000|2022-04-06 07:23:30|341.51|339.11|341.83|339.43|341.83|339.43|341.51|339.11|0
1649229820000|2022-04-06 07:23:40|341.67|339.27|342.08|339.68|342.08|339.68|341.67|339.27|0
1649229830000|2022-04-06 07:23:50|342.15|339.75|342.15|339.75|342.32|339.92|342.15|339.75|0
1649229840000|2022-04-06 07:24:00|342.32|339.92|342.32|339.92|342.32|339.92|342.32|339.92|0
1649229860000|2022-04-06 07:24:20|342.48|340.08|342.32|339.92|342.48|340.08|342.32|339.92|0
1649229870000|2022-04-06 07:24:30|342.15|339.75|342.15|339.75|342.15|339.75|342.15|339.75|0
1649229880000|2022-04-06 07:24:40|342.32|339.92|342.48|340.08|342.48|340.08|342.32|339.92|0
1649229890000|2022-04-06 07:24:50|342.32|339.92|342.4|340|342.4|340|342.32|339.92|0
1649229900000|2022-04-06 07:25:00|342.48|340.08|342.48|340.08|342.48|340.08|342.48|340.08|0
1649229910000|2022-04-06 07:25:10|342.64|340.24|342.31|339.91|342.64|340.24|342.31|339.91|0
1649229920000|2022-04-06 07:25:20|341.99|339.59|341.99|339.59|342.15|339.75|341.99|339.59|0
1649229940000|2022-04-06 07:25:40|342.15|339.75|342.15|339.75|342.15|339.75|342.15|339.75|0
1649229950000|2022-04-06 07:25:50|341.99|339.59|341.99|339.59|341.99|339.59|341.83|339.43|0
1649229960000|2022-04-06 07:26:00|341.83|339.43|342.31|339.91|342.31|339.91|341.83|339.43|0
1649229970000|2022-04-06 07:26:10|342.15|339.75|342.15|339.75|342.15|339.75|342.15|339.75|0
1649229980000|2022-04-06 07:26:20|341.99|339.59|342.08|339.68|342.08|339.68|341.99|339.59|0
1649229990000|2022-04-06 07:26:30|341.83|339.43|341.83|339.43|341.83|339.43|341.67|339.27|0
1649230010000|2022-04-06 07:26:50|341.67|339.27|341.67|339.27|341.67|339.27|341.67|339.27|0
1649230020000|2022-04-06 07:27:00|341.83|339.43|341.67|339.27|341.83|339.43|341.67|339.27|0
1649230030000|2022-04-06 07:27:10|341.35|338.95|341.51|339.11|341.51|339.11|341.35|338.95|0
1649230040000|2022-04-06 07:27:20|341.35|338.95|341.51|339.11|341.51|339.11|341.35|338.95|0
1649230050000|2022-04-06 07:27:30|341.67|339.27|341.67|339.27|341.67|339.27|341.67|339.27|0
1649230060000|2022-04-06 07:27:40|341.51|339.11|341.35|338.95|341.51|339.11|341.35|338.95|0
1649230070000|2022-04-06 07:27:50|341.51|339.11|341.67|339.27|341.67|339.27|341.51|339.11|0
1649230100000|2022-04-06 07:28:20|341.75|339.35|341.99|339.59|341.99|339.59|341.75|339.35|0
1649230110000|2022-04-06 07:28:30|342.15|339.75|342.31|339.91|342.31|339.91|342.08|339.68|0
1649230120000|2022-04-06 07:28:40|342.47|340.07|342.64|340.24|342.64|340.24|342.47|340.07|0
1649230130000|2022-04-06 07:28:50|342.8|340.4|342.64|340.24|342.8|340.4|342.64|340.24|0
1649230140000|2022-04-06 07:29:00|342.47|340.07|342.47|340.07|342.64|340.24|342.47|340.07|0
1649230150000|2022-04-06 07:29:10|342.31|339.91|342.31|339.91|342.31|339.91|342.31|339.91|0
1649230160000|2022-04-06 07:29:20|342.15|339.75|342.15|339.75|342.15|339.75|342.15|339.75|0
1649230170000|2022-04-06 07:29:30|341.99|339.59|341.99|339.59|341.99|339.59|341.99|339.59|0
1649230180000|2022-04-06 07:29:40|342.15|339.75|342.08|339.68|342.15|339.75|341.99|339.59|0
1649230190000|2022-04-06 07:29:50|342.15|339.75|342.47|340.07|342.47|340.07|342.15|339.75|0
1649230220000|2022-04-06 07:30:20|342.31|339.91|342.15|339.75|342.31|339.91|342.15|339.75|0
1649230230000|2022-04-06 07:30:30|341.99|339.59|342.15|339.75|342.15|339.75|341.99|339.59|0
1649230240000|2022-04-06 07:30:40|341.99|339.59|342.07|339.67|342.15|339.75|341.99|339.59|0
1649230250000|2022-04-06 07:30:50|342.15|339.75|342.15|339.75|342.15|339.75|342.15|339.75|0
1649230260000|2022-04-06 07:31:00|342.47|340.07|342.47|340.07|342.47|340.07|342.47|340.07|0
1649230270000|2022-04-06 07:31:10|342.15|339.75|342.31|339.91|342.31|339.91|342.15|339.75|0
1649230280000|2022-04-06 07:31:20|342.8|340.4|342.8|340.4|342.8|340.4|342.8|340.4|0
1649230290000|2022-04-06 07:31:30|343.12|340.72|343.44|341.04|343.6|341.2|343.12|340.72|0
1649230300000|2022-04-06 07:31:40|343.28|340.88|343.44|341.04|343.44|341.04|343.28|340.88|0
1649230310000|2022-04-06 07:31:50|343.6|341.2|343.6|341.2|343.6|341.2|343.6|341.2|0
1649230320000|2022-04-06 07:32:00|343.44|341.04|343.28|340.88|343.44|341.04|343.12|340.72|0
1649230330000|2022-04-06 07:32:10|343.36|340.96|343.28|340.88|343.36|340.96|343.2|340.8|0
1649230340000|2022-04-06 07:32:20|343.52|341.12|343.92|341.52|344.01|341.61|343.52|341.12|0
1649230350000|2022-04-06 07:32:30|344.01|341.61|344.08|341.68|344.08|341.68|343.92|341.52|0
1649230360000|2022-04-06 07:32:40|344.41|342.01|345.22|342.82|345.22|342.82|344.41|342.01|0
1649230370000|2022-04-06 07:32:50|346.19|343.79|346.35|343.95|346.35|343.95|346.19|343.79|0
1649230380000|2022-04-06 07:33:00|346.51|344.11|346.51|344.11|346.67|344.27|346.51|344.11|0
1649230390000|2022-04-06 07:33:10|346.67|344.27|347.97|345.57|347.97|345.57|346.67|344.27|0
1649230400000|2022-04-06 07:33:20|348.13|345.73|347.81|345.41|348.13|345.73|347.81|345.41|0
1649230410000|2022-04-06 07:33:30|347.65|345.25|346.83|344.43|347.65|345.25|346.83|344.43|0
1649230420000|2022-04-06 07:33:40|346.92|344.52|346.83|344.43|347.16|344.76|346.83|344.43|0
1649230430000|2022-04-06 07:33:50|347.16|344.76|347.48|345.08|347.48|345.08|347|344.6|0
1649230440000|2022-04-06 07:34:00|347.65|345.25|347.48|345.08|347.65|345.25|347.48|345.08|0
1649230450000|2022-04-06 07:34:10|347.32|344.92|347.48|345.08|347.48|345.08|347.32|344.92|0
1649230460000|2022-04-06 07:34:20|347.4|345|347.81|345.41|347.81|345.41|347.4|345|0
1649230470000|2022-04-06 07:34:30|347.97|345.57|348.3|345.9|348.3|345.9|347.97|345.57|0
1649230480000|2022-04-06 07:34:40|348.78|346.38|348.87|346.47|348.87|346.47|348.62|346.22|0
1649230490000|2022-04-06 07:34:50|349.27|346.87|349.43|347.03|349.43|347.03|349.27|346.87|0
1649230500000|2022-04-06 07:35:00|349.27|346.87|349.76|347.36|349.76|347.36|348.78|346.38|0
1649230510000|2022-04-06 07:35:10|349.6|347.2|349.92|347.52|349.92|347.52|349.6|347.2|0
1649230520000|2022-04-06 07:35:20|351.06|348.66|350.9|348.5|352.05|349.65|350.9|348.5|0
1649230530000|2022-04-06 07:35:30|351.06|348.66|350.74|348.34|351.06|348.66|350.74|348.34|0
1649230540000|2022-04-06 07:35:40|350.57|348.17|350.57|348.17|350.74|348.34|350.57|348.17|0
1649230550000|2022-04-06 07:35:50|350.5|348.1|350.25|347.85|350.5|348.1|349.92|347.52|0
1649230560000|2022-04-06 07:36:00|350.41|348.01|350.09|347.69|350.41|348.01|350.09|347.69|0
1649230570000|2022-04-06 07:36:10|349.92|347.52|349.76|347.36|350.09|347.69|349.76|347.36|0
1649230580000|2022-04-06 07:36:20|349.6|347.2|350.09|347.69|350.09|347.69|349.52|347.12|0
1649230590000|2022-04-06 07:36:30|350.17|347.77|350.41|348.01|350.57|348.17|350.17|347.77|0
1649230600000|2022-04-06 07:36:40|350.9|348.5|351.06|348.66|351.06|348.66|350.9|348.5|0
1649230610000|2022-04-06 07:36:50|350.9|348.5|350.74|348.34|350.9|348.5|350.74|348.34|0
1649230620000|2022-04-06 07:37:00|350.9|348.5|350.25|347.85|350.9|348.5|350.25|347.85|0
1649230630000|2022-04-06 07:37:10|350.41|348.01|351.23|348.83|351.23|348.83|350.41|348.01|0
1649230640000|2022-04-06 07:37:20|350.9|348.5|351.23|348.83|351.23|348.83|350.9|348.5|0
1649230650000|2022-04-06 07:37:30|351.15|348.75|351.23|348.83|351.23|348.83|351.15|348.75|0
1649230660000|2022-04-06 07:37:40|351.15|348.75|351.06|348.66|351.23|348.83|351.06|348.66|0
1649230670000|2022-04-06 07:37:50|350.41|348.01|350.5|348.1|350.5|348.1|350.41|348.01|0
1649230680000|2022-04-06 07:38:00|350.25|347.85|350.41|348.01|350.41|348.01|350.25|347.85|0
1649230690000|2022-04-06 07:38:10|350.25|347.85|350.41|348.01|350.41|348.01|350.25|347.85|0
1649230700000|2022-04-06 07:38:20|350.25|347.85|350.57|348.17|350.57|348.17|350.25|347.85|0
1649230710000|2022-04-06 07:38:30|350.74|348.34|351.39|348.99|351.39|348.99|350.74|348.34|0
1649230720000|2022-04-06 07:38:40|351.55|349.15|351.55|349.15|351.72|349.32|351.55|349.15|0
1649230730000|2022-04-06 07:38:50|351.72|349.32|351.88|349.48|351.88|349.48|351.72|349.32|0
1649230740000|2022-04-06 07:39:00|351.97|349.57|351.72|349.32|351.97|349.57|351.72|349.32|0
1649230750000|2022-04-06 07:39:10|351.23|348.83|352.04|349.64|352.04|349.64|351.23|348.83|0
1649230760000|2022-04-06 07:39:20|351.88|349.48|352.21|349.81|352.21|349.81|351.88|349.48|0
1649230770000|2022-04-06 07:39:30|351.88|349.48|351.97|349.57|351.97|349.57|351.72|349.32|0
1649230780000|2022-04-06 07:39:40|351.72|349.32|352.04|349.64|352.04|349.64|351.72|349.32|0
1649230790000|2022-04-06 07:39:50|351.97|349.57|351.88|349.48|351.97|349.57|351.88|349.48|0
1649230800000|2022-04-06 07:40:00|351.72|349.32|351.55|349.15|351.72|349.32|351.55|349.15|0
1649230810000|2022-04-06 07:40:10|351.39|348.99|351.23|348.83|351.39|348.99|351.23|348.83|0
1649230820000|2022-04-06 07:40:20|351.06|348.66|351.23|348.83|351.23|348.83|350.9|348.5|0
1649230830000|2022-04-06 07:40:30|351.15|348.75|351.55|349.15|351.55|349.15|351.15|348.75|0
1649230840000|2022-04-06 07:40:40|351.39|348.99|351.55|349.15|351.55|349.15|351.39|348.99|0
1649230850000|2022-04-06 07:40:50|351.39|348.99|351.15|348.75|351.47|349.07|351.15|348.75|0
1649230860000|2022-04-06 07:41:00|351.23|348.83|351.88|349.48|351.88|349.48|351.23|348.83|0
1649230870000|2022-04-06 07:41:10|351.72|349.32|351.55|349.15|351.72|349.32|351.55|349.15|0
1649230880000|2022-04-06 07:41:20|351.39|348.99|351.39|348.99|351.39|348.99|351.23|348.83|0
1649230890000|2022-04-06 07:41:30|351.55|349.15|351.06|348.66|351.55|349.15|351.06|348.66|0
1649230900000|2022-04-06 07:41:40|350.74|348.34|350.9|348.5|350.9|348.5|350.66|348.26|0
1649230910000|2022-04-06 07:41:50|351.06|348.66|350.57|348.17|351.06|348.66|350.49|348.09|0
1649230920000|2022-04-06 07:42:00|350.41|348.01|350.57|348.17|350.57|348.17|350.41|348.01|0
1649230930000|2022-04-06 07:42:10|350.25|347.85|350.33|347.93|350.33|347.93|350.08|347.68|0
1649230940000|2022-04-06 07:42:20|350.17|347.77|350.25|347.85|350.25|347.85|350.08|347.68|0
1649230950000|2022-04-06 07:42:30|350.41|348.01|350.9|348.5|350.9|348.5|350.41|348.01|0
1649230960000|2022-04-06 07:42:40|351.06|348.66|351.06|348.66|351.23|348.83|351.06|348.66|0
1649230970000|2022-04-06 07:42:50|351.39|348.99|351.39|348.99|351.39|348.99|351.39|348.99|0
1649230980000|2022-04-06 07:43:00|351.55|349.15|351.72|349.32|351.8|349.4|351.55|349.15|0
1649230990000|2022-04-06 07:43:10|351.22|348.82|351.72|349.32|351.72|349.32|351.15|348.75|0
1649231000000|2022-04-06 07:43:20|352.04|349.64|352.86|350.46|352.86|350.46|352.04|349.64|0
1649231010000|2022-04-06 07:43:30|352.53|350.13|352.53|350.13|352.7|350.3|352.53|350.13|0
1649231020000|2022-04-06 07:43:40|352.86|350.46|352.53|350.13|352.86|350.46|352.53|350.13|0
1649231030000|2022-04-06 07:43:50|352.7|350.3|352.21|349.81|352.86|350.46|352.21|349.81|0
1649231040000|2022-04-06 07:44:00|352.04|349.64|351.88|349.48|352.04|349.64|351.88|349.48|0
1649231050000|2022-04-06 07:44:10|352.21|349.81|351.8|349.4|352.21|349.81|351.8|349.4|0
1649231060000|2022-04-06 07:44:20|351.71|349.31|352.21|349.81|352.21|349.81|351.71|349.31|0
1649231070000|2022-04-06 07:44:30|352.37|349.97|352.37|349.97|352.53|350.13|352.37|349.97|0
1649231080000|2022-04-06 07:44:40|352.21|349.81|352.04|349.64|352.21|349.81|352.04|349.64|0
1649231090000|2022-04-06 07:44:50|352.13|349.73|351.88|349.48|352.13|349.73|351.88|349.48|0
1649231100000|2022-04-06 07:45:00|352.04|349.64|352.95|350.55|352.95|350.55|352.04|349.64|0
1649231110000|2022-04-06 07:45:10|353.35|350.95|353.35|350.95|353.68|351.28|353.35|350.95|0
1649231120000|2022-04-06 07:45:20|353.52|351.12|353.19|350.79|353.52|351.12|353.19|350.79|0
1649231130000|2022-04-06 07:45:30|353.02|350.62|353.02|350.62|353.02|350.62|352.86|350.46|0
1649231140000|2022-04-06 07:45:40|353.19|350.79|353.52|351.12|353.68|351.28|353.19|350.79|0
1649231150000|2022-04-06 07:45:50|353.27|350.87|353.35|350.95|353.52|351.12|353.27|350.87|0
1649231160000|2022-04-06 07:46:00|353.19|350.79|353.02|350.62|353.19|350.79|353.02|350.62|0
1649231170000|2022-04-06 07:46:10|353.19|350.79|353.19|350.79|353.19|350.79|353.19|350.79|0
1649231180000|2022-04-06 07:46:20|353.02|350.62|353.19|350.79|353.19|350.79|353.02|350.62|0
1649231190000|2022-04-06 07:46:30|353.27|350.87|353.84|351.44|353.84|351.44|353.27|350.87|0
1649231200000|2022-04-06 07:46:40|353.68|351.28|354.01|351.61|354.01|351.61|353.68|351.28|0
1649231210000|2022-04-06 07:46:50|354.17|351.77|354.17|351.77|354.17|351.77|354.17|351.77|0
1649231220000|2022-04-06 07:47:00|354.01|351.61|353.35|350.95|354.01|351.61|353.19|350.79|0
1649231230000|2022-04-06 07:47:10|353.51|351.11|353.51|351.11|353.68|351.28|353.51|351.11|0
1649231240000|2022-04-06 07:47:20|353.35|350.95|353.51|351.11|353.84|351.44|353.35|350.95|0
1649231250000|2022-04-06 07:47:30|353.35|350.95|353.19|350.79|353.35|350.95|353.19|350.79|0
1649231260000|2022-04-06 07:47:40|353.35|350.95|353.68|351.28|353.84|351.44|353.35|350.95|0
1649231270000|2022-04-06 07:47:50|353.76|351.36|353.76|351.36|353.76|351.36|353.76|351.36|0
1649231280000|2022-04-06 07:48:00|353.84|351.44|353.51|351.11|353.84|351.44|353.35|350.95|0
1649231290000|2022-04-06 07:48:10|353.35|350.95|353.35|350.95|353.35|350.95|353.35|350.95|0
1649231300000|2022-04-06 07:48:20|353.19|350.79|353.35|350.95|353.35|350.95|353.02|350.62|0
1649231310000|2022-04-06 07:48:30|353.51|351.11|353.51|351.11|353.51|351.11|353.35|350.95|0
1649231320000|2022-04-06 07:48:40|353.84|351.44|353.68|351.28|353.84|351.44|353.68|351.28|0
1649231330000|2022-04-06 07:48:50|353.51|351.11|353.68|351.28|353.68|351.28|353.51|351.11|0
1649231340000|2022-04-06 07:49:00|353.84|351.44|353.84|351.44|353.84|351.44|353.68|351.28|0
1649231350000|2022-04-06 07:49:10|353.68|351.28|353.68|351.28|353.84|351.44|353.68|351.28|0
1649231360000|2022-04-06 07:49:20|353.35|350.95|353.35|350.95|353.35|350.95|353.35|350.95|0
1649231370000|2022-04-06 07:49:30|353.27|350.87|353.35|350.95|353.44|351.04|353.27|350.87|0
1649231380000|2022-04-06 07:49:40|353.19|350.79|353.6|351.2|353.68|351.28|353.19|350.79|0
1649231390000|2022-04-06 07:49:50|353.51|351.11|353.51|351.11|353.51|351.11|353.51|351.11|0
1649231400000|2022-04-06 07:50:00|353.6|351.2|353.51|351.11|353.68|351.28|353.44|351.04|0
1649231410000|2022-04-06 07:50:10|354.01|351.61|353.84|351.44|354.01|351.61|353.84|351.44|0
1649231420000|2022-04-06 07:50:20|354.01|351.61|353.84|351.44|354.01|351.61|353.84|351.44|0
1649231430000|2022-04-06 07:50:30|353.68|351.28|353.19|350.79|353.68|351.28|353.19|350.79|0
1649231440000|2022-04-06 07:50:40|353.51|351.11|353.6|351.2|353.6|351.2|353.51|351.11|0
1649231450000|2022-04-06 07:50:50|353.68|351.28|353.68|351.28|353.68|351.28|353.43|351.03|0
1649231460000|2022-04-06 07:51:00|353.84|351.44|354.09|351.69|354.17|351.77|353.84|351.44|0
1649231470000|2022-04-06 07:51:10|353.84|351.44|353.76|351.36|354.01|351.61|353.76|351.36|0
1649231480000|2022-04-06 07:51:20|353.93|351.53|352.76|350.36|353.93|351.53|352.76|350.36|0
1649231490000|2022-04-06 07:51:30|354.97|352.57|355.14|352.74|355.14|352.74|354.97|352.57|0
1649231500000|2022-04-06 07:51:40|354.97|352.57|354.65|352.25|354.97|352.57|354.57|352.17|0
1649231510000|2022-04-06 07:51:50|354.48|352.08|354.65|352.25|354.65|352.25|354.32|351.92|0
1649231520000|2022-04-06 07:52:00|354.81|352.41|354.81|352.41|354.81|352.41|354.65|352.25|0
1649231530000|2022-04-06 07:52:10|354.48|352.08|354.48|352.08|354.48|352.08|354.15|351.75|0
1649231540000|2022-04-06 07:52:20|354.65|352.25|354.65|352.25|354.81|352.41|354.65|352.25|0
1649231550000|2022-04-06 07:52:30|354.81|352.41|354.48|352.08|354.81|352.41|354.48|352.08|0
1649231560000|2022-04-06 07:52:40|354.32|351.92|354.65|352.25|354.65|352.25|354.32|351.92|0
1649231570000|2022-04-06 07:52:50|354.81|352.41|354.89|352.49|354.89|352.49|354.81|352.41|0
1649231580000|2022-04-06 07:53:00|354.97|352.57|355.14|352.74|355.14|352.74|354.97|352.57|0
1649231590000|2022-04-06 07:53:10|355.06|352.66|355.3|352.9|355.3|352.9|355.06|352.66|0
1649231600000|2022-04-06 07:53:20|355.96|353.56|355.46|353.06|355.96|353.56|355.46|353.06|0
1649231610000|2022-04-06 07:53:30|355.63|353.23|355.71|353.31|355.79|353.39|355.46|353.06|0
1649231620000|2022-04-06 07:53:40|355.55|353.15|355.3|352.9|355.55|353.15|355.3|352.9|0
1649231630000|2022-04-06 07:53:50|355.46|353.06|355.79|353.39|355.79|353.39|355.46|353.06|0
1649231640000|2022-04-06 07:54:00|355.96|353.56|355.55|353.15|355.96|353.56|355.55|353.15|0
1649231650000|2022-04-06 07:54:10|355.63|353.23|355.46|353.06|355.63|353.23|355.46|353.06|0
1649231660000|2022-04-06 07:54:20|355.63|353.23|355.71|353.31|355.71|353.31|355.63|353.23|0
1649231670000|2022-04-06 07:54:30|355.79|353.39|355.96|353.56|355.96|353.56|355.79|353.39|0
1649231680000|2022-04-06 07:54:40|356.28|353.88|356.12|353.72|356.28|353.88|355.79|353.39|0
1649231690000|2022-04-06 07:54:50|356.28|353.88|355.63|353.23|356.28|353.88|355.63|353.23|0
1649231700000|2022-04-06 07:55:00|355.46|353.06|355.46|353.06|355.46|353.06|355.46|353.06|0
1649231710000|2022-04-06 07:55:10|355.63|353.23|355.3|352.9|355.63|353.23|355.3|352.9|0
1649231720000|2022-04-06 07:55:20|355.46|353.06|355.3|352.9|355.55|353.15|355.3|352.9|0
1649231730000|2022-04-06 07:55:30|355.63|353.23|355.79|353.39|355.79|353.39|355.63|353.23|0
1649231740000|2022-04-06 07:55:40|355.96|353.56|356.28|353.88|356.28|353.88|355.96|353.56|0
1649231750000|2022-04-06 07:55:50|356.45|354.05|357.27|354.87|357.43|355.03|356.45|354.05|0
1649231760000|2022-04-06 07:56:00|357.1|354.7|356.78|354.38|357.1|354.7|356.78|354.38|0
1649231770000|2022-04-06 07:56:10|356.61|354.21|356.61|354.21|356.61|354.21|356.45|354.05|0
1649231780000|2022-04-06 07:56:20|357.19|354.79|357.1|354.7|357.19|354.79|356.94|354.54|0
1649231790000|2022-04-06 07:56:30|356.94|354.54|356.45|354.05|356.94|354.54|356.45|354.05|0
1649231800000|2022-04-06 07:56:40|356.28|353.88|356.61|354.21|356.61|354.21|356.28|353.88|0
1649231810000|2022-04-06 07:56:50|356.78|354.38|356.94|354.54|356.94|354.54|356.78|354.38|0
1649231820000|2022-04-06 07:57:00|356.78|354.38|356.78|354.38|356.78|354.38|356.78|354.38|0
1649231830000|2022-04-06 07:57:10|357.27|354.87|356.94|354.54|357.27|354.87|356.94|354.54|0
1649231840000|2022-04-06 07:57:20|356.45|354.05|356.45|354.05|356.61|354.21|356.45|354.05|0
1649231850000|2022-04-06 07:57:30|356.28|353.88|356.45|354.05|356.45|354.05|356.28|353.88|0
1649231860000|2022-04-06 07:57:40|356.53|354.13|357.03|354.63|357.03|354.63|356.45|354.05|0
1649231870000|2022-04-06 07:57:50|356.78|354.38|356.78|354.38|356.78|354.38|356.61|354.21|0
1649231880000|2022-04-06 07:58:00|356.94|354.54|357.1|354.7|357.1|354.7|356.94|354.54|0
1649231890000|2022-04-06 07:58:10|356.94|354.54|357.27|354.87|357.27|354.87|356.94|354.54|0
1649231900000|2022-04-06 07:58:20|357.19|354.79|357.6|355.2|357.6|355.2|357.19|354.79|0
1649231910000|2022-04-06 07:58:30|357.43|355.03|356.86|354.46|357.43|355.03|356.78|354.38|0
1649231920000|2022-04-06 07:58:40|356.94|354.54|356.45|354.05|356.94|354.54|356.45|354.05|0
1649231930000|2022-04-06 07:58:50|356.61|354.21|356.61|354.21|356.61|354.21|356.45|354.05|0
1649231940000|2022-04-06 07:59:00|356.45|354.05|356.61|354.21|356.61|354.21|356.45|354.05|0
1649231950000|2022-04-06 07:59:10|356.45|354.05|356.77|354.37|356.77|354.37|356.45|354.05|0
1649231960000|2022-04-06 07:59:20|356.94|354.54|356.94|354.54|356.94|354.54|356.77|354.37|0
1649231970000|2022-04-06 07:59:30|356.77|354.37|356.94|354.54|356.94|354.54|356.77|354.37|0
1649231980000|2022-04-06 07:59:40|357.1|354.7|356.94|354.54|357.1|354.7|356.94|354.54|0
1649231990000|2022-04-06 07:59:50|357.1|354.7|356.94|354.54|357.1|354.7|356.94|354.54|0
1649232000000|2022-04-06 08:00:00|357.1|354.7|356.94|354.54|357.1|354.7|356.94|354.54|0
1649232010000|2022-04-06 08:00:10|357.27|354.87|357.6|355.2|357.6|355.2|357.27|354.87|0
1649232020000|2022-04-06 08:00:20|357.43|355.03|357.43|355.03|357.43|355.03|357.43|355.03|0
1649232030000|2022-04-06 08:00:30|357.35|354.95|357.6|355.2|357.6|355.2|357.35|354.95|0
1649232040000|2022-04-06 08:00:40|357.27|354.87|357.27|354.87|357.27|354.87|357.1|354.7|0
1649232050000|2022-04-06 08:00:50|357.43|355.03|357.43|355.03|357.43|355.03|357.43|355.03|0
1649232060000|2022-04-06 08:01:00|357.1|354.7|357.76|355.36|357.76|355.36|357.1|354.7|0
1649232070000|2022-04-06 08:01:10|357.93|355.53|357.6|355.2|357.93|355.53|357.6|355.2|0
1649232080000|2022-04-06 08:01:20|357.52|355.12|356.94|354.54|357.52|355.12|356.94|354.54|0
1649232090000|2022-04-06 08:01:30|356.61|354.21|355.79|353.39|356.61|354.21|355.79|353.39|0
1649232100000|2022-04-06 08:01:40|355.62|353.22|355.62|353.22|355.79|353.39|355.62|353.22|0
1649232110000|2022-04-06 08:01:50|355.79|353.39|355.95|353.55|355.95|353.55|355.62|353.22|0
1649232120000|2022-04-06 08:02:00|355.79|353.39|355.62|353.22|355.79|353.39|355.62|353.22|0
1649232130000|2022-04-06 08:02:10|355.46|353.06|355.79|353.39|355.79|353.39|355.3|352.9|0
1649232140000|2022-04-06 08:02:20|355.95|353.55|356.04|353.64|356.12|353.72|355.95|353.55|0
1649232150000|2022-04-06 08:02:30|355.95|353.55|355.62|353.22|355.95|353.55|355.62|353.22|0
1649232160000|2022-04-06 08:02:40|355.46|353.06|355.3|352.9|355.46|353.06|355.13|352.73|0
1649232170000|2022-04-06 08:02:50|355.13|352.73|355.46|353.06|355.46|353.06|355.13|352.73|0
1649232180000|2022-04-06 08:03:00|355.62|353.22|355.55|353.15|355.62|353.22|355.46|353.06|0
1649232190000|2022-04-06 08:03:10|355.62|353.22|355.62|353.22|355.62|353.22|355.62|353.22|0
1649232200000|2022-04-06 08:03:20|355.46|353.06|355.3|352.9|355.46|353.06|355.3|352.9|0
1649232210000|2022-04-06 08:03:30|355.13|352.73|355.62|353.22|355.62|353.22|355.13|352.73|0
1649232220000|2022-04-06 08:03:40|355.55|353.15|355.46|353.06|355.62|353.22|355.46|353.06|0
1649232240000|2022-04-06 08:04:00|355.62|353.22|355.46|353.06|355.62|353.22|355.46|353.06|0
1649232250000|2022-04-06 08:04:10|355.55|353.15|355.55|353.15|355.55|353.15|355.55|353.15|0
1649232260000|2022-04-06 08:04:20|355.46|353.06|355.38|352.98|355.46|353.06|355.38|352.98|0
1649232270000|2022-04-06 08:04:30|355.13|352.73|355.3|352.9|355.3|352.9|355.13|352.73|0
1649232280000|2022-04-06 08:04:40|355.46|353.06|355.62|353.22|355.62|353.22|355.46|353.06|0
1649232290000|2022-04-06 08:04:50|355.46|353.06|355.46|353.06|355.62|353.22|355.46|353.06|0
1649232300000|2022-04-06 08:05:00|355.38|352.98|355.38|352.98|355.46|353.06|355.38|352.98|0
1649232310000|2022-04-06 08:05:10|355.62|353.22|355.71|353.31|355.71|353.31|355.62|353.22|0
1649232320000|2022-04-06 08:05:20|355.79|353.39|355.46|353.06|355.79|353.39|355.46|353.06|0
1649232330000|2022-04-06 08:05:30|355.54|353.14|355.3|352.9|355.54|353.14|355.3|352.9|0
1649232340000|2022-04-06 08:05:40|355.38|352.98|355.46|353.06|355.46|353.06|355.38|352.98|0
1649232350000|2022-04-06 08:05:50|355.38|352.98|355.38|352.98|355.38|352.98|355.38|352.98|0
1649232360000|2022-04-06 08:06:00|355.3|352.9|354.89|352.49|355.3|352.9|354.89|352.49|0
1649232370000|2022-04-06 08:06:10|354.48|352.08|354.31|351.91|354.48|352.08|354.31|351.91|0
1649232380000|2022-04-06 08:06:20|354.48|352.08|354.31|351.91|354.48|352.08|354.31|351.91|0
1649232390000|2022-04-06 08:06:30|354.48|352.08|354.8|352.4|354.97|352.57|354.48|352.08|0
1649232400000|2022-04-06 08:06:40|354.97|352.57|355.13|352.73|355.13|352.73|354.97|352.57|0
1649232410000|2022-04-06 08:06:50|355.29|352.89|355.62|353.22|355.62|353.22|355.29|352.89|0
1649232420000|2022-04-06 08:07:00|355.54|353.14|355.13|352.73|355.54|353.14|355.13|352.73|0
1649232430000|2022-04-06 08:07:10|354.97|352.57|354.48|352.08|354.97|352.57|354.48|352.08|0
1649232440000|2022-04-06 08:07:20|354.8|352.4|355.29|352.89|355.29|352.89|354.8|352.4|0
1649232450000|2022-04-06 08:07:30|354.97|352.57|354.72|352.32|354.97|352.57|354.72|352.32|0
1649232460000|2022-04-06 08:07:40|354.8|352.4|354.23|351.83|354.8|352.4|354.23|351.83|0
1649232470000|2022-04-06 08:07:50|354.31|351.91|354.15|351.75|354.31|351.91|353.98|351.58|0
1649232480000|2022-04-06 08:08:00|354.31|351.91|354.64|352.24|354.64|352.24|354.31|351.91|0
1649232490000|2022-04-06 08:08:10|354.48|352.08|354.48|352.08|354.56|352.16|354.48|352.08|0
1649232500000|2022-04-06 08:08:20|354.64|352.24|354.97|352.57|354.97|352.57|354.64|352.24|0
1649232510000|2022-04-06 08:08:30|354.89|352.49|354.8|352.4|354.97|352.57|354.64|352.24|0
1649232520000|2022-04-06 08:08:40|354.72|352.32|354.89|352.49|354.89|352.49|354.72|352.32|0
1649232530000|2022-04-06 08:08:50|354.8|352.4|354.48|352.08|354.8|352.4|354.48|352.08|0
1649232540000|2022-04-06 08:09:00|354.64|352.24|354.8|352.4|354.97|352.57|354.64|352.24|0
1649232550000|2022-04-06 08:09:10|354.56|352.16|354.89|352.49|354.89|352.49|354.56|352.16|0
1649232560000|2022-04-06 08:09:20|354.97|352.57|354.97|352.57|354.97|352.57|354.89|352.49|0
1649232570000|2022-04-06 08:09:30|354.64|352.24|354.72|352.32|354.72|352.32|354.64|352.24|0
1649232580000|2022-04-06 08:09:40|354.64|352.24|354.31|351.91|354.64|352.24|354.31|351.91|0
1649232590000|2022-04-06 08:09:50|354.47|352.07|354.64|352.24|354.64|352.24|354.31|351.91|0
1649232600000|2022-04-06 08:10:00|354.8|352.4|354.8|352.4|354.97|352.57|354.8|352.4|0
1649232610000|2022-04-06 08:10:10|354.64|352.24|354.97|352.57|354.97|352.57|354.64|352.24|0
1649232620000|2022-04-06 08:10:20|355.13|352.73|354.97|352.57|355.13|352.73|354.97|352.57|0
1649232630000|2022-04-06 08:10:30|354.8|352.4|354.97|352.57|354.97|352.57|354.8|352.4|0
1649232640000|2022-04-06 08:10:40|354.8|352.4|354.8|352.4|354.97|352.57|354.8|352.4|0
1649232650000|2022-04-06 08:10:50|354.47|352.07|354.64|352.24|354.64|352.24|354.47|352.07|0
1649232660000|2022-04-06 08:11:00|354.8|352.4|354.8|352.4|354.8|352.4|354.8|352.4|0
1649232670000|2022-04-06 08:11:10|354.97|352.57|354.8|352.4|354.97|352.57|354.8|352.4|0
1649232680000|2022-04-06 08:11:20|354.97|352.57|355.13|352.73|355.13|352.73|354.97|352.57|0
1649232690000|2022-04-06 08:11:30|355.29|352.89|355.78|353.38|355.78|353.38|355.29|352.89|0
1649232700000|2022-04-06 08:11:40|355.95|353.55|356.11|353.71|356.11|353.71|355.95|353.55|0
1649232710000|2022-04-06 08:11:50|355.95|353.55|355.78|353.38|355.95|353.55|355.46|353.06|0
1649232720000|2022-04-06 08:12:00|355.62|353.22|355.29|352.89|355.62|353.22|355.13|352.73|0
1649232730000|2022-04-06 08:12:10|355.46|353.06|355.78|353.38|355.78|353.38|355.46|353.06|0
1649232740000|2022-04-06 08:12:20|355.95|353.55|355.78|353.38|355.95|353.55|355.78|353.38|0
1649232750000|2022-04-06 08:12:30|355.95|353.55|355.78|353.38|355.95|353.55|355.78|353.38|0
1649232760000|2022-04-06 08:12:40|355.95|353.55|356.11|353.71|356.11|353.71|355.95|353.55|0
1649232770000|2022-04-06 08:12:50|356.28|353.88|356.11|353.71|356.28|353.88|356.11|353.71|0
1649232780000|2022-04-06 08:13:00|355.95|353.55|355.46|353.06|355.95|353.55|355.46|353.06|0
1649232790000|2022-04-06 08:13:10|355.29|352.89|354.72|352.32|355.29|352.89|354.72|352.32|0
1649232800000|2022-04-06 08:13:20|354.8|352.4|354.64|352.24|354.8|352.4|354.64|352.24|0
1649232810000|2022-04-06 08:13:30|354.96|352.56|354.89|352.49|354.96|352.56|354.8|352.4|0
1649232820000|2022-04-06 08:13:40|355.29|352.89|355.46|353.06|355.46|353.06|355.29|352.89|0
1649232830000|2022-04-06 08:13:50|355.38|352.98|355.78|353.38|355.78|353.38|355.38|352.98|0
1649232840000|2022-04-06 08:14:00|355.71|353.31|355.78|353.38|355.78|353.38|355.71|353.31|0
1649232850000|2022-04-06 08:14:10|355.95|353.55|355.62|353.22|355.95|353.55|355.62|353.22|0
1649232860000|2022-04-06 08:14:20|355.46|353.06|355.46|353.06|355.46|353.06|355.38|352.98|0
1649232870000|2022-04-06 08:14:30|355.62|353.22|355.62|353.22|355.62|353.22|355.62|353.22|0
1649232880000|2022-04-06 08:14:40|355.46|353.06|355.62|353.22|355.62|353.22|355.46|353.06|0
1649232890000|2022-04-06 08:14:50|355.46|353.06|355.54|353.14|355.54|353.14|355.46|353.06|0
1649232900000|2022-04-06 08:15:00|355.46|353.06|355.78|353.38|355.78|353.38|355.46|353.06|0
1649232910000|2022-04-06 08:15:10|355.95|353.55|355.95|353.55|355.95|353.55|355.78|353.38|0
1649232920000|2022-04-06 08:15:20|355.62|353.22|355.78|353.38|355.78|353.38|355.46|353.06|0
1649232930000|2022-04-06 08:15:30|355.62|353.22|355.62|353.22|355.62|353.22|355.62|353.22|0
1649232940000|2022-04-06 08:15:40|355.46|353.06|354.8|352.4|355.46|353.06|354.8|352.4|0
1649232950000|2022-04-06 08:15:50|354.96|352.56|354.47|352.07|354.96|352.56|354.47|352.07|0
1649232960000|2022-04-06 08:16:00|354.31|351.91|354.47|352.07|354.47|352.07|354.31|351.91|0
1649232970000|2022-04-06 08:16:10|354.64|352.24|354.96|352.56|354.96|352.56|354.56|352.16|0
1649232980000|2022-04-06 08:16:20|355.13|352.73|355.13|352.73|355.13|352.73|354.96|352.56|0
1649232990000|2022-04-06 08:16:30|355.29|352.89|355.45|353.05|355.62|353.22|355.29|352.89|0
1649233000000|2022-04-06 08:16:40|355.7|353.3|356.11|353.71|356.11|353.71|355.62|353.22|0
1649233010000|2022-04-06 08:16:50|356.27|353.87|356.11|353.71|356.27|353.87|356.11|353.71|0
1649233020000|2022-04-06 08:17:00|355.95|353.55|356.27|353.87|356.27|353.87|355.95|353.55|0
1649233030000|2022-04-06 08:17:10|356.93|354.53|357.26|354.86|357.26|354.86|356.93|354.53|0
1649233040000|2022-04-06 08:17:20|357.1|354.7|357.59|355.19|357.59|355.19|357.1|354.7|0
1649233050000|2022-04-06 08:17:30|357.75|355.35|357.75|355.35|357.75|355.35|357.59|355.19|0
1649233060000|2022-04-06 08:17:40|357.51|355.11|357.1|354.7|357.51|355.11|357.1|354.7|0
1649233070000|2022-04-06 08:17:50|356.93|354.53|356.93|354.53|356.93|354.53|356.77|354.37|0
1649233080000|2022-04-06 08:18:00|357.1|354.7|356.93|354.53|357.1|354.7|356.93|354.53|0
1649233090000|2022-04-06 08:18:10|357.59|355.19|357.42|355.02|357.59|355.19|357.42|355.02|0
1649233100000|2022-04-06 08:18:20|357.51|355.11|357.75|355.35|358.08|355.68|357.51|355.11|0
1649233110000|2022-04-06 08:18:30|357.92|355.52|357.92|355.52|358.08|355.68|357.92|355.52|0
1649233120000|2022-04-06 08:18:40|357.84|355.44|357.92|355.52|357.92|355.52|357.75|355.35|0
1649233130000|2022-04-06 08:18:50|358.08|355.68|358.08|355.68|358.08|355.68|357.92|355.52|0
1649233140000|2022-04-06 08:19:00|358.25|355.85|357.75|355.35|358.25|355.85|357.75|355.35|0
1649233150000|2022-04-06 08:19:10|357.67|355.27|357.59|355.19|357.67|355.27|357.59|355.19|0
1649233160000|2022-04-06 08:19:20|357.42|355.02|357.42|355.02|357.42|355.02|357.42|355.02|0
1649233170000|2022-04-06 08:19:30|357.35|354.95|357.42|355.02|357.42|355.02|357.26|354.86|0
1649233190000|2022-04-06 08:19:50|357.51|355.11|357.42|355.02|357.51|355.11|357.42|355.02|0
1649233200000|2022-04-06 08:20:00|357.59|355.19|357.42|355.02|357.59|355.19|357.42|355.02|0
1649233210000|2022-04-06 08:20:10|357.59|355.19|357.59|355.19|357.59|355.19|357.42|355.02|0
1649233220000|2022-04-06 08:20:20|357.75|355.35|357.92|355.52|357.92|355.52|357.75|355.35|0
1649233230000|2022-04-06 08:20:30|357.84|355.44|358.17|355.77|358.17|355.77|357.84|355.44|0
1649233240000|2022-04-06 08:20:40|358|355.6|357.84|355.44|358|355.6|357.75|355.35|0
1649233250000|2022-04-06 08:20:50|357.75|355.35|357.84|355.44|358|355.6|357.75|355.35|0
1649233260000|2022-04-06 08:21:00|358.08|355.68|358.25|355.85|358.25|355.85|358|355.6|0
1649233270000|2022-04-06 08:21:10|358.41|356.01|358.25|355.85|358.41|356.01|358.25|355.85|0
1649233280000|2022-04-06 08:21:20|358.33|355.93|358.41|356.01|358.41|356.01|358.33|355.93|0
1649233290000|2022-04-06 08:21:30|358.5|356.1|358.58|356.18|358.74|356.34|358.5|356.1|0
1649233300000|2022-04-06 08:21:40|358.74|356.34|358.74|356.34|358.74|356.34|358.58|356.18|0
1649233310000|2022-04-06 08:21:50|358.91|356.51|359.24|356.84|359.24|356.84|358.91|356.51|0
1649233320000|2022-04-06 08:22:00|359.4|357|359.57|357.17|359.57|357.17|359.24|356.84|0
1649233340000|2022-04-06 08:22:20|359.49|357.09|359.4|357|359.49|357.09|359.4|357|0
1649233350000|2022-04-06 08:22:30|359.32|356.92|359.32|356.92|359.4|357|359.23|356.83|0
1649233360000|2022-04-06 08:22:40|359.4|357|359.4|357|359.4|357|359.4|357|0
1649233370000|2022-04-06 08:22:50|359.56|357.16|359.23|356.83|359.56|357.16|359.23|356.83|0
1649233380000|2022-04-06 08:23:00|359.07|356.67|359.23|356.83|359.23|356.83|359.07|356.67|0
1649233400000|2022-04-06 08:23:20|359.07|356.67|359.23|356.83|359.23|356.83|359.07|356.67|0
1649233410000|2022-04-06 08:23:30|359.4|357|359.56|357.16|359.56|357.16|359.4|357|0
1649233420000|2022-04-06 08:23:40|359.4|357|359.4|357|359.4|357|359.4|357|0
1649233430000|2022-04-06 08:23:50|359.56|357.16|359.56|357.16|359.56|357.16|359.56|357.16|0
1649233440000|2022-04-06 08:24:00|359.49|357.09|359.49|357.09|359.49|357.09|359.49|357.09|0
1649233450000|2022-04-06 08:24:10|359.4|357|359.4|357|359.4|357|359.23|356.83|0
1649233460000|2022-04-06 08:24:20|359.23|356.83|359.07|356.67|359.4|357|359.07|356.67|0
1649233470000|2022-04-06 08:24:30|359.23|356.83|359.32|356.92|359.32|356.92|359.23|356.83|0
1649233480000|2022-04-06 08:24:40|359.4|357|359.23|356.83|359.4|357|359.23|356.83|0
1649233490000|2022-04-06 08:24:50|359.07|356.67|358.9|356.5|359.07|356.67|358.9|356.5|0
1649233500000|2022-04-06 08:25:00|359.07|356.67|358.57|356.17|359.07|356.67|358.5|356.1|0
1649233510000|2022-04-06 08:25:10|358.41|356.01|358.5|356.1|358.5|356.1|358.24|355.84|0
1649233520000|2022-04-06 08:25:20|358.57|356.17|358.41|356.01|358.66|356.26|358.41|356.01|0
1649233530000|2022-04-06 08:25:30|358.24|355.84|358.24|355.84|358.24|355.84|358.24|355.84|0
1649233540000|2022-04-06 08:25:40|358.08|355.68|358|355.6|358.08|355.68|358|355.6|0
1649233550000|2022-04-06 08:25:50|357.92|355.52|357.92|355.52|357.92|355.52|357.75|355.35|0
1649233560000|2022-04-06 08:26:00|357.75|355.35|357.42|355.02|357.75|355.35|357.42|355.02|0
1649233570000|2022-04-06 08:26:10|357.59|355.19|357.75|355.35|357.75|355.35|357.59|355.19|0
1649233580000|2022-04-06 08:26:20|357.59|355.19|357.59|355.19|357.75|355.35|357.59|355.19|0
1649233590000|2022-04-06 08:26:30|357.75|355.35|357.59|355.19|357.75|355.35|357.59|355.19|0
1649233600000|2022-04-06 08:26:40|357.42|355.02|357.59|355.19|357.59|355.19|357.42|355.02|0
1649233610000|2022-04-06 08:26:50|357.26|354.86|356.93|354.53|357.26|354.86|356.93|354.53|0
1649233620000|2022-04-06 08:27:00|357.09|354.69|356.76|354.36|357.09|354.69|356.76|354.36|0
1649233630000|2022-04-06 08:27:10|356.6|354.2|356.76|354.36|356.76|354.36|356.6|354.2|0
1649233640000|2022-04-06 08:27:20|356.93|354.53|357.09|354.69|357.09|354.69|356.76|354.36|0
1649233650000|2022-04-06 08:27:30|357.26|354.86|357.42|355.02|357.42|355.02|357.26|354.86|0
1649233660000|2022-04-06 08:27:40|357.26|354.86|357.09|354.69|357.26|354.86|356.85|354.45|0
1649233670000|2022-04-06 08:27:50|357.26|354.86|357.09|354.69|357.26|354.86|356.93|354.53|0
1649233680000|2022-04-06 08:28:00|357.42|355.02|357.42|355.02|357.42|355.02|357.42|355.02|0
1649233690000|2022-04-06 08:28:10|357.09|354.69|357.42|355.02|357.42|355.02|357.09|354.69|0
1649233700000|2022-04-06 08:28:20|357.51|355.11|357.59|355.19|357.59|355.19|357.51|355.11|0
1649233710000|2022-04-06 08:28:30|357.42|355.02|357.42|355.02|357.42|355.02|357.34|354.94|0
1649233720000|2022-04-06 08:28:40|357.26|354.86|357.26|354.86|357.42|355.02|357.26|354.86|0
1649233730000|2022-04-06 08:28:50|357.42|355.02|357.42|355.02|357.42|355.02|357.26|354.86|0
1649233740000|2022-04-06 08:29:00|357.26|354.86|357.09|354.69|357.26|354.86|357.09|354.69|0
1649233750000|2022-04-06 08:29:10|356.93|354.53|357.26|354.86|357.26|354.86|356.93|354.53|0
1649233760000|2022-04-06 08:29:20|357.09|354.69|357.18|354.78|357.18|354.78|357.09|354.69|0
1649233770000|2022-04-06 08:29:30|357.26|354.86|357.01|354.61|357.26|354.86|357.01|354.61|0
1649233780000|2022-04-06 08:29:40|357.09|354.69|356.93|354.53|357.09|354.69|356.93|354.53|0
1649233790000|2022-04-06 08:29:50|357.09|354.69|357.58|355.18|357.58|355.18|357.09|354.69|0
1649233800000|2022-04-06 08:30:00|357.34|354.94|358.08|355.68|358.08|355.68|357.34|354.94|0
1649233810000|2022-04-06 08:30:10|357.91|355.51|358|355.6|358.08|355.68|357.91|355.51|0
1649233820000|2022-04-06 08:30:20|357.67|355.27|357.58|355.18|357.67|355.27|357.42|355.02|0
1649233830000|2022-04-06 08:30:30|357.67|355.27|357.09|354.69|357.67|355.27|357.09|354.69|0
1649233840000|2022-04-06 08:30:40|356.93|354.53|357.42|355.02|357.42|355.02|356.93|354.53|0
1649233850000|2022-04-06 08:30:50|357.75|355.35|357.42|355.02|357.75|355.35|357.42|355.02|0
1649233860000|2022-04-06 08:31:00|357.26|354.86|357.42|355.02|357.42|355.02|357.26|354.86|0
1649233880000|2022-04-06 08:31:20|357.34|354.94|357.09|354.69|357.34|354.94|357.09|354.69|0
1649233890000|2022-04-06 08:31:30|357.25|354.85|357.25|354.85|357.25|354.85|357.09|354.69|0
1649233900000|2022-04-06 08:31:40|357.42|355.02|357.42|355.02|357.42|355.02|357.42|355.02|0
1649233910000|2022-04-06 08:31:50|357.25|354.85|357.25|354.85|357.25|354.85|357.25|354.85|0
1649233920000|2022-04-06 08:32:00|357.42|355.02|357.09|354.69|357.42|355.02|357.09|354.69|0
1649233930000|2022-04-06 08:32:10|357.25|354.85|357.42|355.02|357.42|355.02|357.25|354.85|0
1649233940000|2022-04-06 08:32:20|357.34|354.94|357.42|355.02|357.42|355.02|357.25|354.85|0
1649233950000|2022-04-06 08:32:30|357.25|354.85|357.42|355.02|357.42|355.02|357.25|354.85|0
1649233960000|2022-04-06 08:32:40|357.58|355.18|357.42|355.02|357.58|355.18|357.42|355.02|0
1649233970000|2022-04-06 08:32:50|357.5|355.1|357.42|355.02|357.5|355.1|357.42|355.02|0
1649233980000|2022-04-06 08:33:00|357.91|355.51|357.75|355.35|357.91|355.51|357.75|355.35|0
1649233990000|2022-04-06 08:33:10|358.24|355.84|358.41|356.01|358.41|356.01|358.24|355.84|0
1649234000000|2022-04-06 08:33:20|358.57|356.17|358.74|356.34|358.74|356.34|358.57|356.17|0
1649234010000|2022-04-06 08:33:30|358.9|356.5|359.23|356.83|359.23|356.83|358.9|356.5|0
1649234020000|2022-04-06 08:33:40|359.4|357|359.4|357|359.4|357|359.4|357|0
1649234030000|2022-04-06 08:33:50|359.48|357.08|359.48|357.08|359.48|357.08|359.48|357.08|0
1649234040000|2022-04-06 08:34:00|359.32|356.92|358.9|356.5|359.32|356.92|358.74|356.34|0
1649234050000|2022-04-06 08:34:10|359.07|356.67|358.74|356.34|359.07|356.67|358.74|356.34|0
1649234060000|2022-04-06 08:34:20|358.82|356.42|358.74|356.34|358.82|356.42|358.74|356.34|0
1649234070000|2022-04-06 08:34:30|358.9|356.5|358.9|356.5|358.99|356.59|358.9|356.5|0
1649234080000|2022-04-06 08:34:40|358.99|356.59|359.07|356.67|359.07|356.67|358.99|356.59|0
1649234090000|2022-04-06 08:34:50|358.9|356.5|358.74|356.34|358.9|356.5|358.66|356.26|0
1649234100000|2022-04-06 08:35:00|358.57|356.17|358.08|355.68|358.57|356.17|358.08|355.68|0
1649234110000|2022-04-06 08:35:10|358.24|355.84|357.91|355.51|358.24|355.84|357.91|355.51|0
1649234120000|2022-04-06 08:35:20|358.24|355.84|358.08|355.68|358.24|355.84|358.08|355.68|0
1649234130000|2022-04-06 08:35:30|357.91|355.51|357.75|355.35|357.91|355.51|357.75|355.35|0
1649234140000|2022-04-06 08:35:40|357.58|355.18|357.91|355.51|357.91|355.51|357.58|355.18|0
1649234150000|2022-04-06 08:35:50|357.58|355.18|357.58|355.18|357.75|355.35|357.58|355.18|0
1649234160000|2022-04-06 08:36:00|357.75|355.35|357.58|355.18|357.75|355.35|357.58|355.18|0
1649234170000|2022-04-06 08:36:10|357.42|355.02|357.75|355.35|357.75|355.35|357.42|355.02|0
1649234180000|2022-04-06 08:36:20|358|355.6|358.41|356.01|358.41|356.01|358|355.6|0
1649234190000|2022-04-06 08:36:30|358.24|355.84|358.4|356|358.4|356|358.24|355.84|0
1649234200000|2022-04-06 08:36:40|358.49|356.09|358.57|356.17|358.73|356.33|358.49|356.09|0
1649234210000|2022-04-06 08:36:50|358.9|356.5|359.06|356.66|359.23|356.83|358.9|356.5|0
1649234220000|2022-04-06 08:37:00|359.39|356.99|359.15|356.75|359.39|356.99|359.15|356.75|0
1649234230000|2022-04-06 08:37:10|359.06|356.66|359.06|356.66|359.23|356.83|359.06|356.66|0
1649234240000|2022-04-06 08:37:20|359.23|356.83|359.56|357.16|359.56|357.16|359.06|356.66|0
1649234250000|2022-04-06 08:37:30|359.39|356.99|359.48|357.08|359.56|357.16|359.39|356.99|0
1649234260000|2022-04-06 08:37:40|359.39|356.99|359.56|357.16|359.89|357.49|359.39|356.99|0
1649234270000|2022-04-06 08:37:50|359.39|356.99|359.39|356.99|359.56|357.16|359.39|356.99|0
1649234280000|2022-04-06 08:38:00|359.23|356.83|359.06|356.66|359.23|356.83|359.06|356.66|0
1649234290000|2022-04-06 08:38:10|359.23|356.83|358.98|356.58|359.23|356.83|358.98|356.58|0
1649234300000|2022-04-06 08:38:20|358.57|356.17|358.24|355.84|358.57|356.17|358.24|355.84|0
1649234310000|2022-04-06 08:38:30|358.33|355.93|358.24|355.84|358.33|355.93|358.24|355.84|0
1649234320000|2022-04-06 08:38:40|358.4|356|358.4|356|358.49|356.09|358.4|356|0
1649234330000|2022-04-06 08:38:50|358.73|356.33|358.9|356.5|358.9|356.5|358.73|356.33|0
1649234340000|2022-04-06 08:39:00|358.73|356.33|358.57|356.17|358.73|356.33|358.49|356.09|0
1649234350000|2022-04-06 08:39:10|358.4|356|358.49|356.09|358.57|356.17|358.4|356|0
1649234360000|2022-04-06 08:39:20|358.73|356.33|358.4|356|358.73|356.33|358.4|356|0
1649234370000|2022-04-06 08:39:30|358.24|355.84|358.57|356.17|358.57|356.17|358.24|355.84|0
1649234380000|2022-04-06 08:39:40|358.49|356.09|358.4|356|358.49|356.09|358.4|356|0
1649234390000|2022-04-06 08:39:50|358.24|355.84|358.24|355.84|358.32|355.92|358.24|355.84|0
1649234400000|2022-04-06 08:40:00|358.07|355.67|358.07|355.67|358.07|355.67|358.07|355.67|0
1649234410000|2022-04-06 08:40:10|358.24|355.84|358.24|355.84|358.24|355.84|358.24|355.84|0
1649234420000|2022-04-06 08:40:20|358.32|355.92|358.57|356.17|358.57|356.17|358.32|355.92|0
1649234440000|2022-04-06 08:40:40|358.49|356.09|358.4|356|358.49|356.09|358.4|356|0
1649234450000|2022-04-06 08:40:50|358.57|356.17|358.73|356.33|358.73|356.33|358.57|356.17|0
1649234460000|2022-04-06 08:41:00|358.57|356.17|358.65|356.25|358.65|356.25|358.24|355.84|0
1649234470000|2022-04-06 08:41:10|358.57|356.17|358.32|355.92|358.57|356.17|358.32|355.92|0
1649234480000|2022-04-06 08:41:20|358.4|356|358.24|355.84|358.4|356|358.07|355.67|0
1649234490000|2022-04-06 08:41:30|358.16|355.76|358.16|355.76|358.16|355.76|358.16|355.76|0
1649234500000|2022-04-06 08:41:40|358.24|355.84|358.4|356|358.57|356.17|358.24|355.84|0
1649234520000|2022-04-06 08:42:00|358.49|356.09|358.57|356.17|358.57|356.17|358.4|356|0
1649234530000|2022-04-06 08:42:10|358.73|356.33|358.73|356.33|358.73|356.33|358.73|356.33|0
1649234540000|2022-04-06 08:42:20|358.9|356.5|358.9|356.5|358.9|356.5|358.9|356.5|0
1649234560000|2022-04-06 08:42:40|358.73|356.33|358.57|356.17|358.73|356.33|358.57|356.17|0
1649234570000|2022-04-06 08:42:50|358.4|356|358.57|356.17|358.57|356.17|358.4|356|0
1649234580000|2022-04-06 08:43:00|358.4|356|358.57|356.17|358.65|356.25|358.4|356|0
1649234590000|2022-04-06 08:43:10|358.65|356.25|358.9|356.5|358.9|356.5|358.57|356.17|0
1649234610000|2022-04-06 08:43:30|359.06|356.66|359.56|357.16|359.72|357.32|359.06|356.66|0
1649234620000|2022-04-06 08:43:40|359.39|356.99|359.39|356.99|359.39|356.99|359.23|356.83|0
1649234630000|2022-04-06 08:43:50|359.23|356.83|359.06|356.66|359.23|356.83|359.06|356.66|0
1649234640000|2022-04-06 08:44:00|359.15|356.75|359.23|356.83|359.23|356.83|359.15|356.75|0
1649234650000|2022-04-06 08:44:10|359.06|356.66|358.98|356.58|359.06|356.66|358.98|356.58|0
1649234660000|2022-04-06 08:44:20|359.06|356.66|359.06|356.66|359.06|356.66|358.98|356.58|0
1649234670000|2022-04-06 08:44:30|359.23|356.83|359.23|356.83|359.23|356.83|359.23|356.83|0
1649234680000|2022-04-06 08:44:40|359.06|356.66|359.72|357.32|359.72|357.32|359.06|356.66|0
1649234690000|2022-04-06 08:44:50|359.56|357.16|359.72|357.32|359.72|357.32|359.56|357.16|0
1649234700000|2022-04-06 08:45:00|359.56|357.16|359.81|357.41|359.81|357.41|359.56|357.16|0
1649234710000|2022-04-06 08:45:10|359.23|356.83|359.23|356.83|359.39|356.99|359.23|356.83|0
1649234720000|2022-04-06 08:45:20|359.06|356.66|359.06|356.66|359.06|356.66|359.06|356.66|0
1649234730000|2022-04-06 08:45:30|358.9|356.5|358.32|355.92|358.9|356.5|358.32|355.92|0
1649234740000|2022-04-06 08:45:40|358.49|356.09|358.4|356|358.49|356.09|358.4|356|0
1649234750000|2022-04-06 08:45:50|358.57|356.17|358.4|356|358.57|356.17|358.4|356|0
1649234760000|2022-04-06 08:46:00|358.57|356.17|358.24|355.84|358.57|356.17|358.24|355.84|0
1649234770000|2022-04-06 08:46:10|358.07|355.67|357.91|355.51|358.07|355.67|357.91|355.51|0
1649234780000|2022-04-06 08:46:20|357.41|355.01|357.5|355.1|357.58|355.18|357.41|355.01|0
1649234790000|2022-04-06 08:46:30|357.41|355.01|357.74|355.34|357.74|355.34|357.41|355.01|0
1649234800000|2022-04-06 08:46:40|357.58|355.18|357.41|355.01|357.58|355.18|357.41|355.01|0
1649234810000|2022-04-06 08:46:50|357.25|354.85|357.25|354.85|357.25|354.85|357.08|354.68|0
1649234820000|2022-04-06 08:47:00|357.08|354.68|357.41|355.01|357.41|355.01|357.01|354.61|0
1649234830000|2022-04-06 08:47:10|357.25|354.85|357.41|355.01|357.41|355.01|357.25|354.85|0
1649234840000|2022-04-06 08:47:20|357.33|354.93|357.08|354.68|357.41|355.01|357.08|354.68|0
1649234850000|2022-04-06 08:47:30|357.25|354.85|357.58|355.18|357.58|355.18|357.25|354.85|0
1649234860000|2022-04-06 08:47:40|357.41|355.01|357.5|355.1|357.5|355.1|357.41|355.01|0
1649234870000|2022-04-06 08:47:50|357.41|355.01|357.41|355.01|357.41|355.01|357.41|355.01|0
1649234880000|2022-04-06 08:48:00|357.25|354.85|357.25|354.85|357.33|354.93|357.25|354.85|0
1649234890000|2022-04-06 08:48:10|357.33|354.93|356.59|354.19|357.33|354.93|356.59|354.19|0
1649234900000|2022-04-06 08:48:20|356.92|354.52|356.68|354.28|356.92|354.52|356.68|354.28|0
1649234910000|2022-04-06 08:48:30|356.59|354.19|356.1|353.7|356.59|354.19|356.1|353.7|0
1649234920000|2022-04-06 08:48:40|356.43|354.03|356.26|353.86|356.43|354.03|356.26|353.86|0
1649234930000|2022-04-06 08:48:50|356.43|354.03|356.59|354.19|356.59|354.19|356.43|354.03|0
1649234940000|2022-04-06 08:49:00|356.43|354.03|356.43|354.03|356.59|354.19|356.43|354.03|0
1649234950000|2022-04-06 08:49:10|356.59|354.19|356.43|354.03|356.59|354.19|356.43|354.03|0
1649234960000|2022-04-06 08:49:20|356.26|353.86|356.43|354.03|356.43|354.03|356.26|353.86|0
1649234970000|2022-04-06 08:49:30|356.59|354.19|356.68|354.28|356.68|354.28|356.59|354.19|0
1649234980000|2022-04-06 08:49:40|356.59|354.19|356.59|354.19|356.59|354.19|356.59|354.19|0
1649234990000|2022-04-06 08:49:50|356.75|354.35|356.84|354.44|356.84|354.44|356.75|354.35|0
1649235000000|2022-04-06 08:50:00|356.75|354.35|356.43|354.03|356.84|354.44|356.43|354.03|0
1649235010000|2022-04-06 08:50:10|356.59|354.19|356.1|353.7|356.59|354.19|356.1|353.7|0
1649235020000|2022-04-06 08:50:20|356.43|354.03|356.26|353.86|356.43|354.03|356.26|353.86|0
1649235030000|2022-04-06 08:50:30|356.1|353.7|356.1|353.7|356.18|353.78|355.93|353.53|0
1649235040000|2022-04-06 08:50:40|355.61|353.21|355.28|352.88|355.61|353.21|355.28|352.88|0
1649235060000|2022-04-06 08:51:00|354.95|352.55|355.6|353.2|355.6|353.2|354.95|352.55|0
1649235070000|2022-04-06 08:51:10|355.28|352.88|355.28|352.88|355.28|352.88|355.28|352.88|0
1649235080000|2022-04-06 08:51:20|355.6|353.2|355.44|353.04|355.6|353.2|355.44|353.04|0
1649235090000|2022-04-06 08:51:30|355.6|353.2|355.44|353.04|355.6|353.2|355.44|353.04|0
1649235100000|2022-04-06 08:51:40|355.36|352.96|355.36|352.96|355.36|352.96|355.28|352.88|0
1649235110000|2022-04-06 08:51:50|355.44|353.04|355.44|353.04|355.44|353.04|355.44|353.04|0
1649235120000|2022-04-06 08:52:00|355.28|352.88|355.6|353.2|355.6|353.2|355.28|352.88|0
1649235130000|2022-04-06 08:52:10|355.53|353.13|355.6|353.2|355.6|353.2|355.53|353.13|0
1649235140000|2022-04-06 08:52:20|355.44|353.04|355.69|353.29|355.69|353.29|355.44|353.04|0
1649235150000|2022-04-06 08:52:30|355.77|353.37|355.85|353.45|355.85|353.45|355.77|353.37|0
1649235160000|2022-04-06 08:52:40|355.77|353.37|355.53|353.13|355.77|353.37|355.53|353.13|0
1649235170000|2022-04-06 08:52:50|355.6|353.2|355.77|353.37|355.77|353.37|355.6|353.2|0
1649235180000|2022-04-06 08:53:00|355.93|353.53|355.77|353.37|355.93|353.53|355.77|353.37|0
1649235200000|2022-04-06 08:53:20|355.69|353.29|355.44|353.04|355.77|353.37|355.44|353.04|0
1649235220000|2022-04-06 08:53:40|355.6|353.2|355.6|353.2|355.6|353.2|355.44|353.04|0
1649235230000|2022-04-06 08:53:50|355.44|353.04|355.44|353.04|355.44|353.04|355.44|353.04|0
1649235240000|2022-04-06 08:54:00|355.6|353.2|355.44|353.04|355.6|353.2|355.44|353.04|0
1649235260000|2022-04-06 08:54:20|355.28|352.88|355.28|352.88|355.28|352.88|355.28|352.88|0
1649235280000|2022-04-06 08:54:40|355.44|353.04|355.44|353.04|355.44|353.04|355.44|353.04|0
1649235290000|2022-04-06 08:54:50|355.28|352.88|355.28|352.88|355.36|352.96|355.28|352.88|0
1649235300000|2022-04-06 08:55:00|355.36|352.96|355.28|352.88|355.36|352.96|355.28|352.88|0
1649235310000|2022-04-06 08:55:10|355.44|353.04|355.44|353.04|355.44|353.04|355.36|352.96|0
1649235320000|2022-04-06 08:55:20|355.6|353.2|355.77|353.37|355.77|353.37|355.6|353.2|0
1649235330000|2022-04-06 08:55:30|355.93|353.53|355.93|353.53|356.1|353.7|355.93|353.53|0
1649235340000|2022-04-06 08:55:40|355.77|353.37|355.6|353.2|355.77|353.37|355.6|353.2|0
1649235350000|2022-04-06 08:55:50|355.69|353.29|355.77|353.37|355.77|353.37|355.69|353.29|0
1649235360000|2022-04-06 08:56:00|355.69|353.29|355.6|353.2|355.77|353.37|355.6|353.2|0
1649235370000|2022-04-06 08:56:10|355.44|353.04|355.44|353.04|355.44|353.04|355.44|353.04|0
1649235380000|2022-04-06 08:56:20|355.11|352.71|355.11|352.71|355.11|352.71|355.11|352.71|0
1649235390000|2022-04-06 08:56:30|355.27|352.87|355.36|352.96|355.36|352.96|355.27|352.87|0
1649235400000|2022-04-06 08:56:40|355.11|352.71|354.95|352.55|355.11|352.71|354.95|352.55|0
1649235410000|2022-04-06 08:56:50|355.11|352.71|355.27|352.87|355.27|352.87|355.11|352.71|0
1649235420000|2022-04-06 08:57:00|355.36|352.96|355.44|353.04|355.44|353.04|355.36|352.96|0
1649235430000|2022-04-06 08:57:10|355.27|352.87|355.27|352.87|355.27|352.87|355.27|352.87|0
1649235450000|2022-04-06 08:57:30|355.11|352.71|355.11|352.71|355.11|352.71|355.11|352.71|0
1649235460000|2022-04-06 08:57:40|355.27|352.87|355.11|352.71|355.27|352.87|355.11|352.71|0
1649235470000|2022-04-06 08:57:50|355.27|352.87|355.27|352.87|355.27|352.87|355.27|352.87|0
1649235480000|2022-04-06 08:58:00|355.2|352.8|355.11|352.71|355.2|352.8|355.11|352.71|0
1649235490000|2022-04-06 08:58:10|355.27|352.87|355.27|352.87|355.27|352.87|355.27|352.87|0
1649235510000|2022-04-06 08:58:30|355.2|352.8|355.27|352.87|355.27|352.87|355.2|352.8|0
1649235530000|2022-04-06 08:58:50|355.11|352.71|355.11|352.71|355.11|352.71|355.11|352.71|0
1649235540000|2022-04-06 08:59:00|355.27|352.87|355.27|352.87|355.27|352.87|355.27|352.87|0
1649235550000|2022-04-06 08:59:10|355.11|352.71|355.11|352.71|355.11|352.71|355.11|352.71|0
1649235560000|2022-04-06 08:59:20|355.03|352.63|355.27|352.87|355.27|352.87|355.03|352.63|0
1649235570000|2022-04-06 08:59:30|355.36|352.96|355.27|352.87|355.36|352.96|355.27|352.87|0
1649235590000|2022-04-06 08:59:50|355.11|352.71|355.27|352.87|355.27|352.87|355.11|352.71|0
1649235600000|2022-04-06 09:00:00|355.11|352.71|354.95|352.55|355.11|352.71|354.95|352.55|0
1649235610000|2022-04-06 09:00:10|353.96|351.56|354.13|351.73|354.13|351.73|353.96|351.56|0
1649235620000|2022-04-06 09:00:20|353.96|351.56|354.29|351.89|354.29|351.89|353.96|351.56|0
1649235630000|2022-04-06 09:00:30|354.13|351.73|353.96|351.56|354.13|351.73|353.96|351.56|0
1649235640000|2022-04-06 09:00:40|354.13|351.73|354.29|351.89|354.29|351.89|354.13|351.73|0
1649235650000|2022-04-06 09:00:50|354.38|351.98|354.29|351.89|354.38|351.98|354.29|351.89|0
1649235660000|2022-04-06 09:01:00|354.21|351.81|354.29|351.89|354.29|351.89|354.21|351.81|0
1649235670000|2022-04-06 09:01:10|354.62|352.22|354.87|352.47|354.95|352.55|354.62|352.22|0
1649235680000|2022-04-06 09:01:20|354.78|352.38|354.62|352.22|354.78|352.38|354.62|352.22|0
1649235690000|2022-04-06 09:01:30|354.7|352.3|354.62|352.22|354.7|352.3|354.62|352.22|0
1649235700000|2022-04-06 09:01:40|354.78|352.38|354.29|351.89|354.78|352.38|354.29|351.89|0
1649235710000|2022-04-06 09:01:50|354.45|352.05|354.78|352.38|354.78|352.38|354.45|352.05|0
1649235720000|2022-04-06 09:02:00|354.62|352.22|354.62|352.22|354.7|352.3|354.62|352.22|0
1649235730000|2022-04-06 09:02:10|354.78|352.38|354.78|352.38|354.78|352.38|354.7|352.3|0
1649235740000|2022-04-06 09:02:20|354.94|352.54|354.78|352.38|354.94|352.54|354.78|352.38|0
1649235750000|2022-04-06 09:02:30|354.45|352.05|354.45|352.05|354.45|352.05|354.45|352.05|0
1649235760000|2022-04-06 09:02:40|354.62|352.22|354.62|352.22|354.62|352.22|354.62|352.22|0
1649235780000|2022-04-06 09:03:00|354.45|352.05|354.62|352.22|354.62|352.22|354.45|352.05|0
1649235790000|2022-04-06 09:03:10|354.45|352.05|354.78|352.38|354.78|352.38|354.45|352.05|0
1649235800000|2022-04-06 09:03:20|354.94|352.54|354.94|352.54|354.94|352.54|354.94|352.54|0
1649235810000|2022-04-06 09:03:30|355.11|352.71|355.27|352.87|355.27|352.87|355.11|352.71|0
1649235820000|2022-04-06 09:03:40|354.78|352.38|354.62|352.22|354.87|352.47|354.62|352.22|0
1649235830000|2022-04-06 09:03:50|354.7|352.3|354.7|352.3|354.7|352.3|354.7|352.3|0
1649235840000|2022-04-06 09:04:00|354.62|352.22|354.94|352.54|354.94|352.54|354.62|352.22|0
1649235850000|2022-04-06 09:04:10|355.03|352.63|355.11|352.71|355.11|352.71|355.03|352.63|0
1649235860000|2022-04-06 09:04:20|355.27|352.87|355.27|352.87|355.27|352.87|355.27|352.87|0
1649235870000|2022-04-06 09:04:30|355.19|352.79|355.19|352.79|355.27|352.87|355.19|352.79|0
1649235880000|2022-04-06 09:04:40|355.44|353.04|355.44|353.04|355.52|353.12|355.44|353.04|0
1649235890000|2022-04-06 09:04:50|355.6|353.2|355.6|353.2|355.76|353.36|355.6|353.2|0
1649235900000|2022-04-06 09:05:00|355.44|353.04|355.6|353.2|355.6|353.2|355.44|353.04|0
1649235910000|2022-04-06 09:05:10|355.76|353.36|355.76|353.36|355.76|353.36|355.76|353.36|0
1649235920000|2022-04-06 09:05:20|355.93|353.53|355.93|353.53|355.93|353.53|355.76|353.36|0
1649235940000|2022-04-06 09:05:40|355.76|353.36|355.93|353.53|355.93|353.53|355.76|353.36|0
1649235950000|2022-04-06 09:05:50|355.76|353.36|355.93|353.53|355.93|353.53|355.76|353.36|0
1649235960000|2022-04-06 09:06:00|355.76|353.36|355.76|353.36|355.76|353.36|355.76|353.36|0
1649235970000|2022-04-06 09:06:10|355.93|353.53|356.09|353.69|356.09|353.69|355.93|353.53|0
1649235980000|2022-04-06 09:06:20|355.93|353.53|355.93|353.53|355.93|353.53|355.93|353.53|0
1649236000000|2022-04-06 09:06:40|355.76|353.36|355.93|353.53|355.93|353.53|355.6|353.2|0
1649236010000|2022-04-06 09:06:50|356.09|353.69|356.09|353.69|356.09|353.69|356.01|353.61|0
1649236020000|2022-04-06 09:07:00|356.18|353.78|356.09|353.69|356.25|353.85|356.09|353.69|0
1649236030000|2022-04-06 09:07:10|355.93|353.53|356.09|353.69|356.09|353.69|355.93|353.53|0
1649236040000|2022-04-06 09:07:20|356.25|353.85|356.09|353.69|356.25|353.85|356.09|353.69|0
1649236050000|2022-04-06 09:07:30|356.25|353.85|356.25|353.85|356.25|353.85|356.25|353.85|0
1649236060000|2022-04-06 09:07:40|356.42|354.02|356.42|354.02|356.42|354.02|356.34|353.94|0
1649236070000|2022-04-06 09:07:50|356.25|353.85|356.42|354.02|356.42|354.02|356.25|353.85|0
1649236080000|2022-04-06 09:08:00|356.58|354.18|356.58|354.18|356.58|354.18|356.58|354.18|0
1649236090000|2022-04-06 09:08:10|356.42|354.02|356.25|353.85|356.42|354.02|356.25|353.85|0
1649236100000|2022-04-06 09:08:20|356.42|354.02|356.42|354.02|356.42|354.02|356.42|354.02|0
1649236110000|2022-04-06 09:08:30|356.5|354.1|356.58|354.18|356.58|354.18|356.5|354.1|0
1649236120000|2022-04-06 09:08:40|356.75|354.35|356.75|354.35|356.75|354.35|356.75|354.35|0
1649236130000|2022-04-06 09:08:50|356.91|354.51|356.91|354.51|356.91|354.51|356.91|354.51|0
1649236140000|2022-04-06 09:09:00|356.75|354.35|356.75|354.35|356.75|354.35|356.75|354.35|0
1649236170000|2022-04-06 09:09:30|356.58|354.18|356.75|354.35|356.75|354.35|356.58|354.18|0
1649236190000|2022-04-06 09:09:50|356.58|354.18|356.58|354.18|356.67|354.27|356.58|354.18|0
1649236210000|2022-04-06 09:10:10|356.67|354.27|356.42|354.02|356.67|354.27|356.42|354.02|0
1649236220000|2022-04-06 09:10:20|356.25|353.85|356.09|353.69|356.25|353.85|356.09|353.69|0
1649236230000|2022-04-06 09:10:30|356.25|353.85|356.09|353.69|356.25|353.85|356.09|353.69|0
1649236250000|2022-04-06 09:10:50|356.25|353.85|356.25|353.85|356.25|353.85|356.25|353.85|0
1649236260000|2022-04-06 09:11:00|356.09|353.69|356.09|353.69|356.09|353.69|356.09|353.69|0
1649236270000|2022-04-06 09:11:10|356.25|353.85|356.25|353.85|356.25|353.85|356.09|353.69|0
1649236280000|2022-04-06 09:11:20|356.09|353.69|356.09|353.69|356.09|353.69|355.92|353.52|0
1649236290000|2022-04-06 09:11:30|355.92|353.52|356.25|353.85|356.25|353.85|355.92|353.52|0
1649236300000|2022-04-06 09:11:40|356.42|354.02|356.58|354.18|356.58|354.18|356.42|354.02|0
1649236310000|2022-04-06 09:11:50|356.75|354.35|356.67|354.27|356.75|354.35|356.58|354.18|0
1649236320000|2022-04-06 09:12:00|356.75|354.35|356.67|354.27|356.75|354.35|356.67|354.27|0
1649236330000|2022-04-06 09:12:10|356.75|354.35|356.75|354.35|356.75|354.35|356.75|354.35|0
1649236340000|2022-04-06 09:12:20|356.91|354.51|356.91|354.51|357.24|354.84|356.91|354.51|0
1649236350000|2022-04-06 09:12:30|356.75|354.35|356.91|354.51|356.91|354.51|356.75|354.35|0
1649236360000|2022-04-06 09:12:40|357.24|354.84|357.4|355|357.4|355|357.24|354.84|0
1649236370000|2022-04-06 09:12:50|357.57|355.17|357.73|355.33|357.73|355.33|357.57|355.17|0
1649236380000|2022-04-06 09:13:00|357.9|355.5|357.65|355.25|357.9|355.5|357.65|355.25|0
1649236390000|2022-04-06 09:13:10|357.73|355.33|357.9|355.5|357.9|355.5|357.73|355.33|0
1649236400000|2022-04-06 09:13:20|358.06|355.66|357.9|355.5|358.06|355.66|357.9|355.5|0
1649236410000|2022-04-06 09:13:30|358.06|355.66|358.23|355.83|358.23|355.83|358.06|355.66|0
1649236420000|2022-04-06 09:13:40|358.31|355.91|358.06|355.66|358.31|355.91|358.06|355.66|0
1649236430000|2022-04-06 09:13:50|357.9|355.5|357.9|355.5|357.9|355.5|357.9|355.5|0
1649236440000|2022-04-06 09:14:00|357.98|355.58|358.06|355.66|358.06|355.66|357.98|355.58|0
1649236450000|2022-04-06 09:14:10|357.9|355.5|358.06|355.66|358.06|355.66|357.9|355.5|0
1649236460000|2022-04-06 09:14:20|357.98|355.58|357.9|355.5|358.06|355.66|357.9|355.5|0
1649236470000|2022-04-06 09:14:30|358.06|355.66|358.39|355.99|358.39|355.99|358.06|355.66|0
1649236480000|2022-04-06 09:14:40|358.22|355.82|358.39|355.99|358.39|355.99|358.22|355.82|0
1649236490000|2022-04-06 09:14:50|358.31|355.91|358.22|355.82|358.31|355.91|358.22|355.82|0
1649236500000|2022-04-06 09:15:00|358.39|355.99|358.55|356.15|358.72|356.32|358.39|355.99|0
1649236510000|2022-04-06 09:15:10|358.72|356.32|358.88|356.48|358.88|356.48|358.72|356.32|0
1649236520000|2022-04-06 09:15:20|359.54|357.14|359.54|357.14|359.54|357.14|359.54|357.14|0
1649236530000|2022-04-06 09:15:30|359.71|357.31|359.71|357.31|359.79|357.39|359.71|357.31|0
1649236540000|2022-04-06 09:15:40|359.38|356.98|359.3|356.9|359.54|357.14|359.3|356.9|0
1649236550000|2022-04-06 09:15:50|359.38|356.98|358.88|356.48|359.38|356.98|358.88|356.48|0
1649236560000|2022-04-06 09:16:00|358.72|356.32|358.39|355.99|358.72|356.32|358.39|355.99|0
1649236570000|2022-04-06 09:16:10|358.15|355.75|358.15|355.75|358.15|355.75|358.15|355.75|0
1649236580000|2022-04-06 09:16:20|358.06|355.66|358.06|355.66|358.22|355.82|358.06|355.66|0
1649236590000|2022-04-06 09:16:30|357.57|355.17|357.4|355|357.57|355.17|357.24|354.84|0
1649236600000|2022-04-06 09:16:40|357.24|354.84|357.4|355|357.4|355|357.24|354.84|0
1649236610000|2022-04-06 09:16:50|357.49|355.09|357.4|355|357.49|355.09|357.4|355|0
1649236620000|2022-04-06 09:17:00|357.57|355.17|357.57|355.17|357.57|355.17|357.4|355|0
1649236630000|2022-04-06 09:17:10|357.73|355.33|357.89|355.49|358.06|355.66|357.73|355.33|0
1649236640000|2022-04-06 09:17:20|358.06|355.66|358.06|355.66|358.06|355.66|358.06|355.66|0
1649236650000|2022-04-06 09:17:30|358.22|355.82|358.22|355.82|358.22|355.82|358.22|355.82|0
1649236660000|2022-04-06 09:17:40|358.06|355.66|358.06|355.66|358.06|355.66|358.06|355.66|0
1649236670000|2022-04-06 09:17:50|358.22|355.82|358.06|355.66|358.22|355.82|358.06|355.66|0
1649236680000|2022-04-06 09:18:00|357.89|355.49|357.89|355.49|357.89|355.49|357.89|355.49|0
1649236690000|2022-04-06 09:18:10|357.82|355.42|357.4|355|357.82|355.42|357.24|354.84|0
1649236700000|2022-04-06 09:18:20|357.56|355.16|357.56|355.16|357.56|355.16|357.56|355.16|0
1649236710000|2022-04-06 09:18:30|357.4|355|357.56|355.16|357.56|355.16|357.4|355|0
1649236720000|2022-04-06 09:18:40|357.4|355|357.49|355.09|357.49|355.09|357.4|355|0
1649236730000|2022-04-06 09:18:50|357.56|355.16|357.56|355.16|357.56|355.16|357.56|355.16|0
1649236740000|2022-04-06 09:19:00|357.4|355|357.24|354.84|357.4|355|357.24|354.84|0
1649236750000|2022-04-06 09:19:10|357.4|355|357.89|355.49|357.89|355.49|357.4|355|0
1649236760000|2022-04-06 09:19:20|357.73|355.33|357.73|355.33|357.73|355.33|357.65|355.25|0
1649236770000|2022-04-06 09:19:30|358.06|355.66|358.06|355.66|358.06|355.66|358.06|355.66|0
1649236780000|2022-04-06 09:19:40|358.22|355.82|358.22|355.82|358.22|355.82|358.06|355.66|0
1649236800000|2022-04-06 09:20:00|357.89|355.49|358.22|355.82|358.39|355.99|357.89|355.49|0
1649236810000|2022-04-06 09:20:10|358.39|355.99|358.22|355.82|358.39|355.99|358.22|355.82|0
1649236820000|2022-04-06 09:20:20|358.06|355.66|358.39|355.99|358.39|355.99|358.06|355.66|0
1649236830000|2022-04-06 09:20:30|358.22|355.82|358.39|355.99|358.39|355.99|358.22|355.82|0
1649236840000|2022-04-06 09:20:40|358.55|356.15|358.55|356.15|358.55|356.15|358.55|356.15|0
1649236850000|2022-04-06 09:20:50|358.47|356.07|358.55|356.15|358.55|356.15|358.47|356.07|0
1649236860000|2022-04-06 09:21:00|358.64|356.24|358.55|356.15|358.64|356.24|358.55|356.15|0
1649236870000|2022-04-06 09:21:10|358.72|356.32|358.88|356.48|358.88|356.48|358.72|356.32|0
1649236880000|2022-04-06 09:21:20|358.72|356.32|358.55|356.15|358.72|356.32|358.55|356.15|0
1649236890000|2022-04-06 09:21:30|358.72|356.32|358.55|356.15|358.72|356.32|358.55|356.15|0
1649236900000|2022-04-06 09:21:40|358.72|356.32|358.72|356.32|358.88|356.48|358.72|356.32|0
1649236910000|2022-04-06 09:21:50|358.88|356.48|358.72|356.32|358.88|356.48|358.72|356.32|0
1649236920000|2022-04-06 09:22:00|358.88|356.48|358.88|356.48|358.88|356.48|358.88|356.48|0
1649236930000|2022-04-06 09:22:10|358.72|356.32|358.88|356.48|358.88|356.48|358.72|356.32|0
1649236940000|2022-04-06 09:22:20|358.72|356.32|358.55|356.15|358.72|356.32|358.55|356.15|0
1649236950000|2022-04-06 09:22:30|358.47|356.07|358.72|356.32|358.72|356.32|358.47|356.07|0
1649236960000|2022-04-06 09:22:40|358.88|356.48|358.88|356.48|358.88|356.48|358.88|356.48|0
1649236980000|2022-04-06 09:23:00|358.72|356.32|358.88|356.48|358.88|356.48|358.72|356.32|0
1649236990000|2022-04-06 09:23:10|358.72|356.32|358.72|356.32|358.72|356.32|358.72|356.32|0
1649237000000|2022-04-06 09:23:20|358.55|356.15|358.55|356.15|358.55|356.15|358.55|356.15|0
1649237010000|2022-04-06 09:23:30|358.39|355.99|358.39|355.99|358.39|355.99|358.39|355.99|0
1649237020000|2022-04-06 09:23:40|358.55|356.15|358.88|356.48|358.88|356.48|358.55|356.15|0
1649237040000|2022-04-06 09:24:00|358.8|356.4|358.8|356.4|358.88|356.48|358.8|356.4|0
1649237050000|2022-04-06 09:24:10|358.88|356.48|359.05|356.65|359.21|356.81|358.88|356.48|0
1649237060000|2022-04-06 09:24:20|359.21|356.81|359.05|356.65|359.21|356.81|359.05|356.65|0
1649237070000|2022-04-06 09:24:30|358.88|356.48|358.88|356.48|358.97|356.57|358.88|356.48|0
1649237080000|2022-04-06 09:24:40|358.47|356.07|358.22|355.82|358.47|356.07|358.22|355.82|0
1649237100000|2022-04-06 09:25:00|358.06|355.66|357.81|355.41|358.06|355.66|357.81|355.41|0
1649237110000|2022-04-06 09:25:10|357.89|355.49|358.06|355.66|358.06|355.66|357.89|355.49|0
1649237120000|2022-04-06 09:25:20|357.89|355.49|357.89|355.49|357.89|355.49|357.89|355.49|0
1649237130000|2022-04-06 09:25:30|358.06|355.66|358.06|355.66|358.06|355.66|358.06|355.66|0
1649237140000|2022-04-06 09:25:40|358.22|355.82|358.06|355.66|358.22|355.82|358.06|355.66|0
1649237150000|2022-04-06 09:25:50|357.73|355.33|357.73|355.33|357.73|355.33|357.73|355.33|0
1649237160000|2022-04-06 09:26:00|357.81|355.41|357.73|355.33|357.81|355.41|357.73|355.33|0
1649237170000|2022-04-06 09:26:10|357.89|355.49|358.06|355.66|358.06|355.66|357.89|355.49|0
1649237180000|2022-04-06 09:26:20|357.98|355.58|357.98|355.58|357.98|355.58|357.98|355.58|0
1649237190000|2022-04-06 09:26:30|358.06|355.66|358.14|355.74|358.14|355.74|358.06|355.66|0
1649237200000|2022-04-06 09:26:40|358.06|355.66|358.22|355.82|358.22|355.82|357.89|355.49|0
1649237220000|2022-04-06 09:27:00|358.06|355.66|358.06|355.66|358.06|355.66|358.06|355.66|0
1649237230000|2022-04-06 09:27:10|358.14|355.74|358.22|355.82|358.22|355.82|358.14|355.74|0
1649237240000|2022-04-06 09:27:20|358.55|356.15|358.38|355.98|358.55|356.15|358.38|355.98|0
1649237250000|2022-04-06 09:27:30|358.31|355.91|358.38|355.98|358.38|355.98|358.31|355.91|0
1649237260000|2022-04-06 09:27:40|358.47|356.07|358.47|356.07|358.55|356.15|358.47|356.07|0
1649237270000|2022-04-06 09:27:50|358.55|356.15|358.55|356.15|358.55|356.15|358.55|356.15|0
1649237280000|2022-04-06 09:28:00|358.38|355.98|358.38|355.98|358.38|355.98|358.38|355.98|0
1649237300000|2022-04-06 09:28:20|358.22|355.82|358.38|355.98|358.55|356.15|358.22|355.82|0
1649237310000|2022-04-06 09:28:30|358.47|356.07|358.71|356.31|358.71|356.31|358.38|355.98|0
1649237320000|2022-04-06 09:28:40|358.55|356.15|358.71|356.31|358.88|356.48|358.55|356.15|0
1649237330000|2022-04-06 09:28:50|358.55|356.15|358.71|356.31|358.71|356.31|358.55|356.15|0
1649237340000|2022-04-06 09:29:00|358.8|356.4|358.71|356.31|358.8|356.4|358.71|356.31|0
1649237350000|2022-04-06 09:29:10|358.8|356.4|359.04|356.64|359.04|356.64|358.8|356.4|0
1649237360000|2022-04-06 09:29:20|359.21|356.81|359.37|356.97|359.37|356.97|359.21|356.81|0
1649237370000|2022-04-06 09:29:30|359.21|356.81|359.21|356.81|359.21|356.81|359.04|356.64|0
1649237380000|2022-04-06 09:29:40|359.13|356.73|359.21|356.81|359.21|356.81|359.13|356.73|0
1649237390000|2022-04-06 09:29:50|359.37|356.97|359.54|357.14|359.54|357.14|359.37|356.97|0
1649237400000|2022-04-06 09:30:00|359.37|356.97|358.38|355.98|359.37|356.97|358.38|355.98|0
1649237410000|2022-04-06 09:30:10|358.55|356.15|359.04|356.64|359.04|356.64|358.55|356.15|0
1649237430000|2022-04-06 09:30:30|358.88|356.48|358.88|356.48|358.88|356.48|358.88|356.48|0
1649237460000|2022-04-06 09:31:00|359.04|356.64|359.04|356.64|359.21|356.81|359.04|356.64|0
1649237470000|2022-04-06 09:31:10|358.88|356.48|358.47|356.07|358.88|356.48|358.47|356.07|0
1649237480000|2022-04-06 09:31:20|358.55|356.15|358.71|356.31|358.71|356.31|358.38|355.98|0
1649237500000|2022-04-06 09:31:40|358.38|355.98|358.38|355.98|358.55|356.15|358.38|355.98|0
1649237510000|2022-04-06 09:31:50|358.55|356.15|358.38|355.98|358.55|356.15|358.38|355.98|0
1649237520000|2022-04-06 09:32:00|358.71|356.31|358.71|356.31|358.71|356.31|358.63|356.23|0
1649237530000|2022-04-06 09:32:10|358.38|355.98|358.55|356.15|358.55|356.15|358.38|355.98|0
1649237550000|2022-04-06 09:32:30|358.71|356.31|359.04|356.64|359.04|356.64|358.71|356.31|0
1649237560000|2022-04-06 09:32:40|359.21|356.81|359.37|356.97|359.37|356.97|359.21|356.81|0
1649237570000|2022-04-06 09:32:50|359.21|356.81|359.21|356.81|359.21|356.81|359.21|356.81|0
1649237580000|2022-04-06 09:33:00|359.37|356.97|359.21|356.81|359.37|356.97|359.21|356.81|0
1649237600000|2022-04-06 09:33:20|359.37|356.97|359.46|357.06|359.46|357.06|359.37|356.97|0
1649237610000|2022-04-06 09:33:30|359.37|356.97|359.54|357.14|359.54|357.14|359.37|356.97|0
1649237620000|2022-04-06 09:33:40|359.37|356.97|359.54|357.14|359.54|357.14|359.37|356.97|0
1649237630000|2022-04-06 09:33:50|359.46|357.06|359.46|357.06|359.46|357.06|359.46|357.06|0
1649237640000|2022-04-06 09:34:00|359.54|357.14|359.54|357.14|359.54|357.14|359.54|357.14|0
1649237650000|2022-04-06 09:34:10|359.37|356.97|359.37|356.97|359.37|356.97|359.37|356.97|0
1649237660000|2022-04-06 09:34:20|359.29|356.89|359.54|357.14|359.54|357.14|359.29|356.89|0
1649237670000|2022-04-06 09:34:30|359.37|356.97|359.37|356.97|359.37|356.97|359.37|356.97|0
1649237700000|2022-04-06 09:35:00|359.21|356.81|359.37|356.97|359.37|356.97|359.21|356.81|0
1649237710000|2022-04-06 09:35:10|359.21|356.81|359.29|356.89|359.37|356.97|359.21|356.81|0
1649237720000|2022-04-06 09:35:20|359.37|356.97|359.37|356.97|359.37|356.97|359.37|356.97|0
1649237730000|2022-04-06 09:35:30|359.87|357.47|360.69|358.29|360.69|358.29|359.87|357.47|0
1649237740000|2022-04-06 09:35:40|360.53|358.13|360.36|357.96|360.53|358.13|360.36|357.96|0
1649237750000|2022-04-06 09:35:50|360.53|358.13|360.36|357.96|360.53|358.13|360.36|357.96|0
1649237770000|2022-04-06 09:36:10|360.2|357.8|360.2|357.8|360.36|357.96|360.2|357.8|0
1649237780000|2022-04-06 09:36:20|360.36|357.96|359.87|357.47|360.36|357.96|359.87|357.47|0
1649237790000|2022-04-06 09:36:30|360.03|357.63|360.2|357.8|360.2|357.8|360.03|357.63|0
1649237810000|2022-04-06 09:36:50|360.03|357.63|360.03|357.63|360.03|357.63|360.03|357.63|0
1649237820000|2022-04-06 09:37:00|360.2|357.8|360.03|357.63|360.2|357.8|360.03|357.63|0
1649237830000|2022-04-06 09:37:10|359.87|357.47|359.87|357.47|359.87|357.47|359.53|357.13|0
1649237840000|2022-04-06 09:37:20|360.03|357.63|360.03|357.63|360.2|357.8|360.03|357.63|0
1649237850000|2022-04-06 09:37:30|360.2|357.8|360.03|357.63|360.2|357.8|360.03|357.63|0
1649237880000|2022-04-06 09:38:00|360.2|357.8|360.2|357.8|360.2|357.8|360.2|357.8|0
1649237890000|2022-04-06 09:38:10|360.03|357.63|360.2|357.8|360.2|357.8|360.03|357.63|0
1649237910000|2022-04-06 09:38:30|360.36|357.96|360.2|357.8|360.36|357.96|360.2|357.8|0
1649237920000|2022-04-06 09:38:40|360.19|357.79|360.19|357.79|360.19|357.79|360.19|357.79|0
1649237940000|2022-04-06 09:39:00|360.28|357.88|360.69|358.29|360.69|358.29|360.28|357.88|0
1649237950000|2022-04-06 09:39:10|360.53|358.13|360.61|358.21|360.69|358.29|360.53|358.13|0
1649237960000|2022-04-06 09:39:20|360.69|358.29|360.69|358.29|360.69|358.29|360.53|358.13|0
1649237970000|2022-04-06 09:39:30|360.53|358.13|360.61|358.21|360.61|358.21|360.53|358.13|0
1649237980000|2022-04-06 09:39:40|360.69|358.29|360.36|357.96|361.02|358.62|360.36|357.96|0
1649237990000|2022-04-06 09:39:50|360.69|358.29|360.69|358.29|360.69|358.29|360.69|358.29|0
1649238000000|2022-04-06 09:40:00|360.53|358.13|360.69|358.29|360.69|358.29|360.53|358.13|0
1649238010000|2022-04-06 09:40:10|360.52|358.12|360.69|358.29|360.86|358.46|360.52|358.12|0
1649238020000|2022-04-06 09:40:20|360.52|358.12|360.36|357.96|360.52|358.12|360.36|357.96|0
1649238030000|2022-04-06 09:40:30|360.19|357.79|360.52|358.12|360.52|358.12|360.19|357.79|0
1649238050000|2022-04-06 09:40:50|360.19|357.79|360.03|357.63|360.19|357.79|360.03|357.63|0
1649238060000|2022-04-06 09:41:00|360.19|357.79|360.36|357.96|360.36|357.96|360.19|357.79|0
1649238070000|2022-04-06 09:41:10|360.52|358.12|360.52|358.12|360.52|358.12|360.52|358.12|0
1649238080000|2022-04-06 09:41:20|360.36|357.96|360.52|358.12|360.52|358.12|360.36|357.96|0
1649238090000|2022-04-06 09:41:30|360.36|357.96|360.86|358.46|360.86|358.46|360.36|357.96|0
1649238110000|2022-04-06 09:41:50|360.52|358.12|360.69|358.29|360.69|358.29|360.52|358.12|0
1649238120000|2022-04-06 09:42:00|360.85|358.45|360.85|358.45|360.85|358.45|360.85|358.45|0
1649238140000|2022-04-06 09:42:20|360.69|358.29|360.69|358.29|360.69|358.29|360.69|358.29|0
1649238160000|2022-04-06 09:42:40|361.19|358.79|361.19|358.79|361.19|358.79|361.19|358.79|0
1649238180000|2022-04-06 09:43:00|361.35|358.95|361.35|358.95|361.35|358.95|361.35|358.95|0
1649238190000|2022-04-06 09:43:10|361.52|359.12|361.85|359.45|362.35|359.95|361.52|359.12|0
1649238200000|2022-04-06 09:43:20|361.93|359.53|361.68|359.28|361.93|359.53|361.68|359.28|0
1649238210000|2022-04-06 09:43:30|361.85|359.45|362.34|359.94|362.34|359.94|361.85|359.45|0
1649238230000|2022-04-06 09:43:50|362.18|359.78|362.51|360.11|363.01|360.61|362.18|359.78|0
1649238240000|2022-04-06 09:44:00|362.27|359.87|362.84|360.44|362.84|360.44|362.27|359.87|0
1649238250000|2022-04-06 09:44:10|363.01|360.61|362.84|360.44|363.01|360.61|362.84|360.44|0
1649238260000|2022-04-06 09:44:20|362.68|360.28|361.85|359.45|362.68|360.28|361.85|359.45|0
1649238270000|2022-04-06 09:44:30|361.68|359.28|361.77|359.37|361.77|359.37|361.52|359.12|0
1649238280000|2022-04-06 09:44:40|361.68|359.28|361.68|359.28|361.68|359.28|361.44|359.04|0
1649238290000|2022-04-06 09:44:50|361.52|359.12|361.52|359.12|361.52|359.12|361.52|359.12|0
1649238300000|2022-04-06 09:45:00|362.18|359.78|361.85|359.45|362.18|359.78|361.85|359.45|0
1649238310000|2022-04-06 09:45:10|361.68|359.28|361.68|359.28|361.68|359.28|361.68|359.28|0
1649238320000|2022-04-06 09:45:20|361.85|359.45|362.18|359.78|362.18|359.78|361.85|359.45|0
1649238330000|2022-04-06 09:45:30|362.34|359.94|362.34|359.94|362.34|359.94|362.34|359.94|0
1649238340000|2022-04-06 09:45:40|362.68|360.28|363.01|360.61|363.01|360.61|362.68|360.28|0
1649238350000|2022-04-06 09:45:50|362.84|360.44|362.68|360.28|362.84|360.44|362.68|360.28|0
1649238360000|2022-04-06 09:46:00|362.84|360.44|363.01|360.61|363.17|360.77|362.84|360.44|0
1649238370000|2022-04-06 09:46:10|363.17|360.77|363.01|360.61|363.17|360.77|363.01|360.61|0
1649238380000|2022-04-06 09:46:20|362.84|360.44|362.68|360.28|362.84|360.44|362.68|360.28|0
1649238390000|2022-04-06 09:46:30|362.84|360.44|363.17|360.77|363.17|360.77|362.84|360.44|0
1649238400000|2022-04-06 09:46:40|363.34|360.94|363.34|360.94|363.34|360.94|363.34|360.94|0
1649238410000|2022-04-06 09:46:50|363.17|360.77|363.17|360.77|363.17|360.77|363.17|360.77|0
1649238420000|2022-04-06 09:47:00|363.01|360.61|363.01|360.61|363.01|360.61|362.76|360.36|0
1649238430000|2022-04-06 09:47:10|363.09|360.69|363.09|360.69|363.09|360.69|363.09|360.69|0
1649238440000|2022-04-06 09:47:20|363.01|360.61|363.01|360.61|363.09|360.69|363.01|360.61|0
1649238450000|2022-04-06 09:47:30|363.34|360.94|363.17|360.77|363.34|360.94|363.17|360.77|0
1649238460000|2022-04-06 09:47:40|363.34|360.94|362.84|360.44|363.34|360.94|362.84|360.44|0
1649238470000|2022-04-06 09:47:50|363.17|360.77|363.01|360.61|363.17|360.77|363.01|360.61|0
1649238480000|2022-04-06 09:48:00|363.17|360.77|363.34|360.94|363.34|360.94|363.17|360.77|0
1649238490000|2022-04-06 09:48:10|363.26|360.86|363.17|360.77|363.43|361.03|363.17|360.77|0
1649238510000|2022-04-06 09:48:30|363.01|360.61|363.01|360.61|363.01|360.61|363.01|360.61|0
1649238520000|2022-04-06 09:48:40|363.17|360.77|363.17|360.77|363.34|360.94|363.09|360.69|0
1649238550000|2022-04-06 09:49:10|363.26|360.86|363.34|360.94|363.34|360.94|363.26|360.86|0
1649238560000|2022-04-06 09:49:20|363.5|361.1|363.34|360.94|363.5|361.1|363.34|360.94|0
1649238570000|2022-04-06 09:49:30|363.17|360.77|363.17|360.77|363.34|360.94|363.17|360.77|0
1649238580000|2022-04-06 09:49:40|363.5|361.1|363.5|361.1|363.67|361.27|363.5|361.1|0
1649238590000|2022-04-06 09:49:50|363.34|360.94|363.67|361.27|363.67|361.27|363.34|360.94|0
1649238600000|2022-04-06 09:50:00|364.17|361.77|364.5|362.1|364.5|362.1|364.17|361.77|0
1649238610000|2022-04-06 09:50:10|364.67|362.27|365.25|362.85|365.25|362.85|364.67|362.27|0
1649238620000|2022-04-06 09:50:20|365.17|362.77|365.17|362.77|365.17|362.77|365|362.6|0
1649238630000|2022-04-06 09:50:30|365.33|362.93|364.67|362.27|365.33|362.93|364.67|362.27|0
1649238640000|2022-04-06 09:50:40|364.34|361.94|364.67|362.27|364.67|362.27|364.34|361.94|0
1649238650000|2022-04-06 09:50:50|364.5|362.1|364.67|362.27|364.83|362.43|364.5|362.1|0
1649238660000|2022-04-06 09:51:00|364.5|362.1|364.83|362.43|364.83|362.43|364.5|362.1|0
1649238670000|2022-04-06 09:51:10|364.67|362.27|364.33|361.93|364.67|362.27|364.33|361.93|0
1649238690000|2022-04-06 09:51:30|364.17|361.77|364.17|361.77|364.33|361.93|364.17|361.77|0
1649238700000|2022-04-06 09:51:40|363.92|361.52|363.67|361.27|364|361.6|363.67|361.27|0
1649238710000|2022-04-06 09:51:50|364|361.6|364|361.6|364|361.6|363.84|361.44|0
1649238720000|2022-04-06 09:52:00|364.17|361.77|364.17|361.77|364.17|361.77|364|361.6|0
1649238730000|2022-04-06 09:52:10|364|361.6|364.25|361.85|364.33|361.93|364|361.6|0
1649238740000|2022-04-06 09:52:20|364.17|361.77|364.17|361.77|364.33|361.93|364.17|361.77|0
1649238750000|2022-04-06 09:52:30|364.33|361.93|364|361.6|364.33|361.93|364|361.6|0
1649238760000|2022-04-06 09:52:40|364.17|361.77|364.17|361.77|364.17|361.77|364.09|361.69|0
1649238780000|2022-04-06 09:53:00|364|361.6|363.84|361.44|364|361.6|363.67|361.27|0
1649238790000|2022-04-06 09:53:10|363.67|361.27|364.17|361.77|364.17|361.77|363.67|361.27|0
1649238800000|2022-04-06 09:53:20|364|361.6|364.17|361.77|364.17|361.77|364|361.6|0
1649238810000|2022-04-06 09:53:30|364|361.6|363.84|361.44|364|361.6|363.84|361.44|0
1649238820000|2022-04-06 09:53:40|364|361.6|364|361.6|364.17|361.77|364|361.6|0
1649238830000|2022-04-06 09:53:50|363.76|361.36|363.67|361.27|363.76|361.36|363.67|361.27|0
1649238840000|2022-04-06 09:54:00|363.83|361.43|364|361.6|364|361.6|363.83|361.43|0
1649238850000|2022-04-06 09:54:10|364.17|361.77|363.67|361.27|364.17|361.77|363.67|361.27|0
1649238860000|2022-04-06 09:54:20|363.83|361.43|363.67|361.27|363.83|361.43|363.67|361.27|0
1649238870000|2022-04-06 09:54:30|363.83|361.43|363.83|361.43|363.83|361.43|363.83|361.43|0
1649238880000|2022-04-06 09:54:40|363.67|361.27|363.5|361.1|363.67|361.27|363.5|361.1|0
1649238890000|2022-04-06 09:54:50|363.83|361.43|364|361.6|364|361.6|363.83|361.43|0
1649238900000|2022-04-06 09:55:00|363.92|361.52|363.83|361.43|363.92|361.52|363.83|361.43|0
1649238910000|2022-04-06 09:55:10|363.67|361.27|363.59|361.19|363.67|361.27|363.59|361.19|0
1649238920000|2022-04-06 09:55:20|363.92|361.52|363.83|361.43|363.92|361.52|363.67|361.27|0
1649238930000|2022-04-06 09:55:30|363.67|361.27|363.5|361.1|363.67|361.27|363.5|361.1|0
1649238940000|2022-04-06 09:55:40|363.34|360.94|363.17|360.77|363.34|360.94|363.17|360.77|0
1649238950000|2022-04-06 09:55:50|363|360.6|363|360.6|363|360.6|363|360.6|0
1649238960000|2022-04-06 09:56:00|362.76|360.36|362.34|359.94|362.76|360.36|362.34|359.94|0
1649238970000|2022-04-06 09:56:10|362.26|359.86|362.17|359.77|362.26|359.86|362.17|359.77|0
1649238980000|2022-04-06 09:56:20|362.51|360.11|362.34|359.94|362.51|360.11|362.34|359.94|0
1649238990000|2022-04-06 09:56:30|362.43|360.03|362.34|359.94|362.43|360.03|362.34|359.94|0
1649239000000|2022-04-06 09:56:40|362.17|359.77|362.17|359.77|362.17|359.77|362.17|359.77|0
1649239010000|2022-04-06 09:56:50|362.01|359.61|362.17|359.77|362.17|359.77|362.01|359.61|0
1649239030000|2022-04-06 09:57:10|362.01|359.61|361.68|359.28|362.01|359.61|361.68|359.28|0
1649239040000|2022-04-06 09:57:20|361.51|359.11|361.51|359.11|361.51|359.11|361.35|358.95|0
1649239050000|2022-04-06 09:57:30|361.68|359.28|361.93|359.53|361.93|359.53|361.68|359.28|0
1649239060000|2022-04-06 09:57:40|361.84|359.44|361.51|359.11|361.84|359.44|361.51|359.11|0
1649239070000|2022-04-06 09:57:50|361.18|358.78|361.18|358.78|361.18|358.78|361.01|358.61|0
1649239080000|2022-04-06 09:58:00|361.01|358.61|360.85|358.45|361.01|358.61|360.85|358.45|0
1649239090000|2022-04-06 09:58:10|360.93|358.53|361.01|358.61|361.01|358.61|360.85|358.45|0
1649239100000|2022-04-06 09:58:20|360.85|358.45|361.01|358.61|361.01|358.61|360.85|358.45|0
1649239110000|2022-04-06 09:58:30|361.1|358.7|361.01|358.61|361.1|358.7|361.01|358.61|0
1649239120000|2022-04-06 09:58:40|360.85|358.45|360.85|358.45|360.85|358.45|360.85|358.45|0
1649239140000|2022-04-06 09:59:00|360.68|358.28|360.85|358.45|360.85|358.45|360.68|358.28|0
1649239150000|2022-04-06 09:59:10|360.77|358.37|360.68|358.28|360.77|358.37|360.68|358.28|0
1649239160000|2022-04-06 09:59:20|360.52|358.12|360.52|358.12|360.52|358.12|360.52|358.12|0
1649239170000|2022-04-06 09:59:30|360.44|358.04|360.02|357.62|360.44|358.04|360.02|357.62|0
1649239180000|2022-04-06 09:59:40|360.19|357.79|360.19|357.79|360.19|357.79|360.19|357.79|0
1649239190000|2022-04-06 09:59:50|360.35|357.95|360.35|357.95|360.35|357.95|360.35|357.95|0
1649239200000|2022-04-06 10:00:00|360.44|358.04|360.44|358.04|360.44|358.04|360.44|358.04|0
1649239210000|2022-04-06 10:00:10|360.35|357.95|360.02|357.62|360.35|357.95|360.02|357.62|0
1649239220000|2022-04-06 10:00:20|360.19|357.79|360.02|357.62|360.19|357.79|360.02|357.62|0
1649239230000|2022-04-06 10:00:30|360.19|357.79|360.19|357.79|360.19|357.79|360.02|357.62|0
1649239240000|2022-04-06 10:00:40|360.35|357.95|360.52|358.12|360.52|358.12|360.35|357.95|0
1649239250000|2022-04-06 10:00:50|360.68|358.28|360.68|358.28|360.68|358.28|360.68|358.28|0
1649239260000|2022-04-06 10:01:00|360.85|358.45|361.01|358.61|361.01|358.61|360.85|358.45|0
1649239270000|2022-04-06 10:01:10|361.1|358.7|361.1|358.7|361.1|358.7|361.1|358.7|0
1649239280000|2022-04-06 10:01:20|361.01|358.61|361.01|358.61|361.1|358.7|361.01|358.61|0
1649239290000|2022-04-06 10:01:30|360.85|358.45|361.01|358.61|361.01|358.61|360.85|358.45|0
1649239300000|2022-04-06 10:01:40|360.93|358.53|360.93|358.53|360.93|358.53|360.93|358.53|0
1649239310000|2022-04-06 10:01:50|360.85|358.45|361.01|358.61|361.01|358.61|360.85|358.45|0
1649239330000|2022-04-06 10:02:10|361.18|358.78|361.01|358.61|361.18|358.78|361.01|358.61|0
1649239350000|2022-04-06 10:02:30|360.93|358.53|360.85|358.45|360.93|358.53|360.85|358.45|0
1649239360000|2022-04-06 10:02:40|361.01|358.61|361.01|358.61|361.01|358.61|361.01|358.61|0
1649239370000|2022-04-06 10:02:50|361.1|358.7|361.18|358.78|361.18|358.78|361.1|358.7|0
1649239380000|2022-04-06 10:03:00|361.1|358.7|361.18|358.78|361.18|358.78|361.1|358.7|0
1649239390000|2022-04-06 10:03:10|361.34|358.94|361.34|358.94|361.34|358.94|361.34|358.94|0
1649239400000|2022-04-06 10:03:20|361.18|358.78|361.18|358.78|361.18|358.78|361.18|358.78|0
1649239420000|2022-04-06 10:03:40|361.1|358.7|361.1|358.7|361.1|358.7|361.01|358.61|0
1649239430000|2022-04-06 10:03:50|361.01|358.61|361.18|358.78|361.18|358.78|361.01|358.61|0
1649239440000|2022-04-06 10:04:00|361.01|358.61|360.68|358.28|361.01|358.61|360.52|358.12|0
1649239450000|2022-04-06 10:04:10|360.77|358.37|361.01|358.61|361.01|358.61|360.77|358.37|0
1649239460000|2022-04-06 10:04:20|360.93|358.53|360.68|358.28|360.93|358.53|360.68|358.28|0
1649239470000|2022-04-06 10:04:30|360.52|358.12|360.35|357.95|360.52|358.12|360.35|357.95|0
1649239480000|2022-04-06 10:04:40|360.52|358.12|360.52|358.12|360.68|358.28|360.52|358.12|0
1649239490000|2022-04-06 10:04:50|360.68|358.28|360.52|358.12|360.68|358.28|360.52|358.12|0
1649239500000|2022-04-06 10:05:00|360.35|357.95|360.18|357.78|360.35|357.95|360.18|357.78|0
1649239510000|2022-04-06 10:05:10|360.27|357.87|360.51|358.11|360.51|358.11|360.27|357.87|0
1649239520000|2022-04-06 10:05:20|360.68|358.28|360.68|358.28|360.85|358.45|360.68|358.28|0
1649239530000|2022-04-06 10:05:30|360.51|358.11|360.68|358.28|360.68|358.28|360.51|358.11|0
1649239540000|2022-04-06 10:05:40|360.85|358.45|360.85|358.45|360.85|358.45|360.85|358.45|0
1649239550000|2022-04-06 10:05:50|360.68|358.28|360.51|358.11|360.68|358.28|360.51|358.11|0
1649239560000|2022-04-06 10:06:00|360.27|357.87|360.35|357.95|360.35|357.95|360.27|357.87|0
1649239570000|2022-04-06 10:06:10|360.18|357.78|360.18|357.78|360.35|357.95|360.18|357.78|0
1649239580000|2022-04-06 10:06:20|360.35|357.95|360.35|357.95|360.35|357.95|360.35|357.95|0
1649239590000|2022-04-06 10:06:30|360.51|358.11|360.68|358.28|360.68|358.28|360.51|358.11|0
1649239600000|2022-04-06 10:06:40|360.85|358.45|360.68|358.28|360.85|358.45|360.68|358.28|0
1649239610000|2022-04-06 10:06:50|360.77|358.37|360.68|358.28|360.85|358.45|360.68|358.28|0
1649239620000|2022-04-06 10:07:00|360.84|358.44|360.68|358.28|360.84|358.44|360.51|358.11|0
1649239630000|2022-04-06 10:07:10|360.51|358.11|360.35|357.95|360.68|358.28|360.35|357.95|0
1649239640000|2022-04-06 10:07:20|360.43|358.03|360.68|358.28|360.68|358.28|360.35|357.95|0
1649239650000|2022-04-06 10:07:30|360.51|358.11|360.51|358.11|360.6|358.2|360.51|358.11|0
1649239660000|2022-04-06 10:07:40|360.35|357.95|360.35|357.95|360.35|357.95|360.35|357.95|0
1649239670000|2022-04-06 10:07:50|360.27|357.87|360.35|357.95|360.35|357.95|360.27|357.87|0
1649239680000|2022-04-06 10:08:00|360.27|357.87|360.35|357.95|360.35|357.95|360.27|357.87|0
1649239690000|2022-04-06 10:08:10|360.51|358.11|360.84|358.44|360.84|358.44|360.51|358.11|0
1649239700000|2022-04-06 10:08:20|360.68|358.28|360.68|358.28|360.84|358.44|360.68|358.28|0
1649239720000|2022-04-06 10:08:40|360.76|358.36|360.68|358.28|360.76|358.36|360.68|358.28|0
1649239730000|2022-04-06 10:08:50|360.84|358.44|360.68|358.28|360.84|358.44|360.68|358.28|0
1649239740000|2022-04-06 10:09:00|360.76|358.36|360.68|358.28|360.76|358.36|360.68|358.28|0
1649239760000|2022-04-06 10:09:20|360.76|358.36|360.84|358.44|360.84|358.44|360.76|358.36|0
1649239770000|2022-04-06 10:09:30|360.76|358.36|360.84|358.44|360.84|358.44|360.76|358.36|0
1649239790000|2022-04-06 10:09:50|360.68|358.28|360.84|358.44|360.84|358.44|360.68|358.28|0
1649239800000|2022-04-06 10:10:00|360.93|358.53|361.01|358.61|361.01|358.61|360.93|358.53|0
1649239810000|2022-04-06 10:10:10|360.93|358.53|360.84|358.44|360.93|358.53|360.68|358.28|0
1649239820000|2022-04-06 10:10:20|360.51|358.11|360.84|358.44|360.84|358.44|360.51|358.11|0
1649239830000|2022-04-06 10:10:30|360.51|358.11|360.51|358.11|360.51|358.11|360.51|358.11|0
1649239840000|2022-04-06 10:10:40|360.6|358.2|360.6|358.2|360.6|358.2|360.6|358.2|0
1649239850000|2022-04-06 10:10:50|360.68|358.28|360.68|358.28|360.68|358.28|360.68|358.28|0
1649239870000|2022-04-06 10:11:10|360.84|358.44|360.84|358.44|360.84|358.44|360.84|358.44|0
1649239880000|2022-04-06 10:11:20|361.01|358.61|360.68|358.28|361.01|358.61|360.68|358.28|0
1649239890000|2022-04-06 10:11:30|361.84|359.44|363.16|360.76|363.16|360.76|361.84|359.44|0
1649239900000|2022-04-06 10:11:40|362.5|360.1|362.83|360.43|362.83|360.43|362.5|360.1|0
1649239910000|2022-04-06 10:11:50|363|360.6|363|360.6|363|360.6|362.83|360.43|0
1649239920000|2022-04-06 10:12:00|363.16|360.76|363.16|360.76|363.16|360.76|362.92|360.52|0
1649239930000|2022-04-06 10:12:10|363|360.6|363|360.6|363.08|360.68|363|360.6|0
1649239940000|2022-04-06 10:12:20|362.83|360.43|362.92|360.52|362.92|360.52|362.83|360.43|0
1649239950000|2022-04-06 10:12:30|362.83|360.43|362.67|360.27|363|360.6|362.67|360.27|0
1649239960000|2022-04-06 10:12:40|362.59|360.19|362.59|360.19|362.59|360.19|362.59|360.19|0
1649239970000|2022-04-06 10:12:50|362.66|360.26|363.16|360.76|363.16|360.76|362.66|360.26|0
1649239980000|2022-04-06 10:13:00|363.08|360.68|363.16|360.76|363.33|360.93|363.08|360.68|0
1649239990000|2022-04-06 10:13:10|363|360.6|362.83|360.43|363|360.6|362.75|360.35|0
1649240000000|2022-04-06 10:13:20|363|360.6|362.66|360.26|363|360.6|362.66|360.26|0
1649240010000|2022-04-06 10:13:30|362.75|360.35|362.66|360.26|362.75|360.35|362.66|360.26|0
1649240020000|2022-04-06 10:13:40|362.58|360.18|362.5|360.1|362.58|360.18|362.5|360.1|0
1649240030000|2022-04-06 10:13:50|362.66|360.26|362.83|360.43|362.83|360.43|362.66|360.26|0
1649240040000|2022-04-06 10:14:00|362.5|360.1|363|360.6|363|360.6|362.5|360.1|0
1649240050000|2022-04-06 10:14:10|363.16|360.76|363.08|360.68|363.16|360.76|363|360.6|0
1649240060000|2022-04-06 10:14:20|363.16|360.76|363|360.6|363.16|360.76|363|360.6|0
1649240070000|2022-04-06 10:14:30|362.92|360.52|363|360.6|363|360.6|362.92|360.52|0
1649240080000|2022-04-06 10:14:40|363.16|360.76|363|360.6|363.16|360.76|363|360.6|0
1649240090000|2022-04-06 10:14:50|363.16|360.76|363.33|360.93|363.33|360.93|363.16|360.76|0
1649240100000|2022-04-06 10:15:00|363.66|361.26|363.83|361.43|363.99|361.59|363.66|361.26|0
1649240110000|2022-04-06 10:15:10|363.91|361.51|363.33|360.93|363.99|361.59|363.33|360.93|0
1649240120000|2022-04-06 10:15:20|363.16|360.76|363.49|361.09|363.49|361.09|363.16|360.76|0
1649240130000|2022-04-06 10:15:30|363.33|360.93|363.33|360.93|363.33|360.93|363.33|360.93|0
1649240140000|2022-04-06 10:15:40|363.16|360.76|363.16|360.76|363.33|360.93|363.16|360.76|0
1649240150000|2022-04-06 10:15:50|363|360.6|363.16|360.76|363.16|360.76|362.83|360.43|0
1649240160000|2022-04-06 10:16:00|363.33|360.93|363.83|361.43|363.83|361.43|363.25|360.85|0
1649240170000|2022-04-06 10:16:10|363.66|361.26|363.49|361.09|363.66|361.26|363.49|361.09|0
1649240180000|2022-04-06 10:16:20|363.33|360.93|363.33|360.93|363.33|360.93|363.16|360.76|0
1649240190000|2022-04-06 10:16:30|363.16|360.76|363.16|360.76|363.16|360.76|363|360.6|0
1649240200000|2022-04-06 10:16:40|363.33|360.93|363.91|361.51|363.91|361.51|363.33|360.93|0
1649240210000|2022-04-06 10:16:50|363.83|361.43|364.24|361.84|364.32|361.92|363.83|361.43|0
1649240220000|2022-04-06 10:17:00|364.16|361.76|364.49|362.09|364.49|362.09|364.16|361.76|0
1649240230000|2022-04-06 10:17:10|364.66|362.26|364.66|362.26|364.66|362.26|364.49|362.09|0
1649240240000|2022-04-06 10:17:20|364.82|362.42|365.24|362.84|365.32|362.92|364.82|362.42|0
1649240250000|2022-04-06 10:17:30|365.49|363.09|365.49|363.09|365.74|363.34|365.49|363.09|0
1649240260000|2022-04-06 10:17:40|365.66|363.26|365.16|362.76|365.66|363.26|365.16|362.76|0
1649240270000|2022-04-06 10:17:50|364.99|362.59|365.16|362.76|365.16|362.76|364.99|362.59|0
1649240280000|2022-04-06 10:18:00|364.99|362.59|364.82|362.42|364.99|362.59|364.66|362.26|0
1649240290000|2022-04-06 10:18:10|364.49|362.09|364.32|361.92|364.49|362.09|364.32|361.92|0
1649240300000|2022-04-06 10:18:20|364.24|361.84|364.32|361.92|364.41|362.01|364.24|361.84|0
1649240310000|2022-04-06 10:18:30|364.16|361.76|364.24|361.84|364.24|361.84|364.16|361.76|0
1649240320000|2022-04-06 10:18:40|364.49|362.09|364.99|362.59|364.99|362.59|364.49|362.09|0
1649240330000|2022-04-06 10:18:50|364.58|362.18|364.82|362.42|364.82|362.42|364.58|362.18|0
1649240340000|2022-04-06 10:19:00|364.99|362.59|364.66|362.26|364.99|362.59|364.66|362.26|0
1649240350000|2022-04-06 10:19:10|364.74|362.34|364.66|362.26|364.74|362.34|364.58|362.18|0
1649240360000|2022-04-06 10:19:20|364.99|362.59|364.82|362.42|364.99|362.59|364.82|362.42|0
1649240370000|2022-04-06 10:19:30|364.66|362.26|364.66|362.26|364.74|362.34|364.66|362.26|0
1649240380000|2022-04-06 10:19:40|364.99|362.59|364.99|362.59|364.99|362.59|364.99|362.59|0
1649240390000|2022-04-06 10:19:50|364.82|362.42|364.66|362.26|364.82|362.42|364.66|362.26|0
1649240400000|2022-04-06 10:20:00|364.49|362.09|364.82|362.42|364.82|362.42|364.49|362.09|0
1649240410000|2022-04-06 10:20:10|364.99|362.59|364.99|362.59|364.99|362.59|364.99|362.59|0
1649240420000|2022-04-06 10:20:20|365.16|362.76|365.16|362.76|365.32|362.92|365.16|362.76|0
1649240430000|2022-04-06 10:20:30|365.24|362.84|365.32|362.92|365.32|362.92|365.24|362.84|0
1649240440000|2022-04-06 10:20:40|365.24|362.84|365.16|362.76|365.24|362.84|365.16|362.76|0
1649240450000|2022-04-06 10:20:50|365.08|362.68|364.99|362.59|365.08|362.68|364.99|362.59|0
1649240460000|2022-04-06 10:21:00|365.16|362.76|365.41|363.01|365.49|363.09|365.16|362.76|0
1649240470000|2022-04-06 10:21:10|365.49|363.09|365.49|363.09|365.49|363.09|365.41|363.01|0
1649240480000|2022-04-06 10:21:20|365.66|363.26|365.32|362.92|365.66|363.26|365.32|362.92|0
1649240490000|2022-04-06 10:21:30|365.49|363.09|362.91|360.51|365.49|363.09|362.91|360.51|0
1649240500000|2022-04-06 10:21:40|364.92|362.52|364.92|362.52|365.01|362.61|364.92|362.52|0
1649240510000|2022-04-06 10:21:50|366.01|363.61|365.68|363.28|366.01|363.61|365.68|363.28|0
1649240520000|2022-04-06 10:22:00|365.18|362.78|365.18|362.78|365.18|362.78|365.01|362.61|0
1649240530000|2022-04-06 10:22:10|365.01|362.61|365.18|362.78|365.18|362.78|365.01|362.61|0
1649240540000|2022-04-06 10:22:20|365.35|362.95|365.35|362.95|365.51|363.11|365.35|362.95|0
1649240550000|2022-04-06 10:22:30|365.18|362.78|365.18|362.78|365.35|362.95|365.18|362.78|0
1649240560000|2022-04-06 10:22:40|365.01|362.61|365.18|362.78|365.18|362.78|365.01|362.61|0
1649240570000|2022-04-06 10:22:50|365.35|362.95|365.27|362.87|365.35|362.95|365.27|362.87|0
1649240580000|2022-04-06 10:23:00|365.35|362.95|365.18|362.78|365.35|362.95|365.18|362.78|0
1649240590000|2022-04-06 10:23:10|365.01|362.61|364.85|362.45|365.18|362.78|364.85|362.45|0
1649240600000|2022-04-06 10:23:20|364.68|362.28|364.85|362.45|364.85|362.45|364.68|362.28|0
1649240610000|2022-04-06 10:23:30|364.68|362.28|364.85|362.45|364.85|362.45|364.68|362.28|0
1649240620000|2022-04-06 10:23:40|364.68|362.28|364.68|362.28|364.68|362.28|364.51|362.11|0
1649240630000|2022-04-06 10:23:50|364.51|362.11|365.01|362.61|365.01|362.61|364.51|362.11|0
1649240640000|2022-04-06 10:24:00|364.68|362.28|364.77|362.37|364.77|362.37|364.68|362.28|0
1649240650000|2022-04-06 10:24:10|364.68|362.28|364.68|362.28|364.68|362.28|364.68|362.28|0
1649240660000|2022-04-06 10:24:20|364.85|362.45|364.85|362.45|364.85|362.45|364.68|362.28|0
1649240670000|2022-04-06 10:24:30|364.68|362.28|364.35|361.95|364.68|362.28|364.35|361.95|0
1649240680000|2022-04-06 10:24:40|364.18|361.78|364.18|361.78|364.27|361.87|364.18|361.78|0
1649240690000|2022-04-06 10:24:50|364.02|361.62|364.18|361.78|364.18|361.78|364.02|361.62|0
1649240700000|2022-04-06 10:25:00|364.35|361.95|364.35|361.95|364.35|361.95|364.35|361.95|0
1649240710000|2022-04-06 10:25:10|364.18|361.78|364.02|361.62|364.18|361.78|364.02|361.62|0
1649240720000|2022-04-06 10:25:20|364.18|361.78|364.02|361.62|364.18|361.78|364.02|361.62|0
1649240730000|2022-04-06 10:25:30|364.1|361.7|364.18|361.78|364.18|361.78|364.1|361.7|0
1649240750000|2022-04-06 10:25:50|364.27|361.87|364.35|361.95|364.35|361.95|364.27|361.87|0
1649240760000|2022-04-06 10:26:00|364.43|362.03|364.51|362.11|364.51|362.11|364.43|362.03|0
1649240770000|2022-04-06 10:26:10|364.68|362.28|364.68|362.28|364.68|362.28|364.68|362.28|0
1649240780000|2022-04-06 10:26:20|364.51|362.11|364.51|362.11|364.51|362.11|364.51|362.11|0
1649240790000|2022-04-06 10:26:30|364.35|361.95|364.43|362.03|364.43|362.03|364.35|361.95|0
1649240800000|2022-04-06 10:26:40|364.35|361.95|364.51|362.11|364.51|362.11|364.35|361.95|0
1649240810000|2022-04-06 10:26:50|364.35|361.95|364.1|361.7|364.35|361.95|364.1|361.7|0
1649240820000|2022-04-06 10:27:00|364.02|361.62|364.18|361.78|364.18|361.78|364.02|361.62|0
1649240830000|2022-04-06 10:27:10|364.02|361.62|364.1|361.7|364.1|361.7|364.02|361.62|0
1649240840000|2022-04-06 10:27:20|364.18|361.78|364.18|361.78|364.18|361.78|364.18|361.78|0
1649240850000|2022-04-06 10:27:30|364.27|361.87|364.18|361.78|364.27|361.87|364.18|361.78|0
1649240860000|2022-04-06 10:27:40|364.27|361.87|364.35|361.95|364.35|361.95|364.18|361.78|0
1649240870000|2022-04-06 10:27:50|364.51|362.11|364.43|362.03|364.51|362.11|364.43|362.03|0
1649240880000|2022-04-06 10:28:00|364.35|361.95|364.35|361.95|364.43|362.03|364.35|361.95|0
1649240890000|2022-04-06 10:28:10|364.18|361.78|364.18|361.78|364.18|361.78|364.18|361.78|0
1649240900000|2022-04-06 10:28:20|364.01|361.61|363.85|361.45|364.01|361.61|363.85|361.45|0
1649240910000|2022-04-06 10:28:30|364.01|361.61|364.01|361.61|364.01|361.61|364.01|361.61|0
1649240920000|2022-04-06 10:28:40|363.85|361.45|364.27|361.87|364.27|361.87|363.85|361.45|0
1649240930000|2022-04-06 10:28:50|364.18|361.78|364.35|361.95|364.35|361.95|364.18|361.78|0
1649240940000|2022-04-06 10:29:00|364.43|362.03|364.85|362.45|364.85|362.45|364.43|362.03|0
1649240950000|2022-04-06 10:29:10|364.68|362.28|364.68|362.28|364.68|362.28|364.68|362.28|0
1649240960000|2022-04-06 10:29:20|364.51|362.11|363.85|361.45|364.51|362.11|363.77|361.37|0
1649240970000|2022-04-06 10:29:30|364.01|361.61|363.35|360.95|364.01|361.61|363.35|360.95|0
1649240980000|2022-04-06 10:29:40|363.52|361.12|363.52|361.12|363.68|361.28|363.52|361.12|0
1649241000000|2022-04-06 10:30:00|363.68|361.28|364.01|361.61|364.01|361.61|363.68|361.28|0
1649241010000|2022-04-06 10:30:10|364.18|361.78|364.35|361.95|364.35|361.95|364.18|361.78|0
1649241020000|2022-04-06 10:30:20|364.51|362.11|364.35|361.95|364.51|362.11|364.35|361.95|0
1649241030000|2022-04-06 10:30:30|364.51|362.11|364.68|362.28|364.68|362.28|364.51|362.11|0
1649241040000|2022-04-06 10:30:40|364.93|362.53|365.18|362.78|365.18|362.78|364.93|362.53|0
1649241050000|2022-04-06 10:30:50|365.34|362.94|365.51|363.11|365.51|363.11|365.34|362.94|0
1649241060000|2022-04-06 10:31:00|365.68|363.28|365.68|363.28|365.84|363.44|365.68|363.28|0
1649241070000|2022-04-06 10:31:10|365.84|363.44|365.68|363.28|365.84|363.44|365.68|363.28|0
1649241080000|2022-04-06 10:31:20|365.84|363.44|365.84|363.44|365.84|363.44|365.68|363.28|0
1649241090000|2022-04-06 10:31:30|365.34|362.94|365.43|363.03|365.43|363.03|365.34|362.94|0
1649241100000|2022-04-06 10:31:40|365.34|362.94|365.51|363.11|365.51|363.11|365.34|362.94|0
1649241110000|2022-04-06 10:31:50|365.18|362.78|364.84|362.44|365.18|362.78|364.84|362.44|0
1649241120000|2022-04-06 10:32:00|365.01|362.61|365.01|362.61|365.01|362.61|365.01|362.61|0
1649241130000|2022-04-06 10:32:10|364.84|362.44|365.18|362.78|365.18|362.78|364.84|362.44|0
1649241140000|2022-04-06 10:32:20|365.1|362.7|365.01|362.61|365.18|362.78|365.01|362.61|0
1649241150000|2022-04-06 10:32:30|365.1|362.7|364.93|362.53|365.1|362.7|364.84|362.44|0
1649241160000|2022-04-06 10:32:40|364.84|362.44|364.68|362.28|364.84|362.44|364.68|362.28|0
1649241170000|2022-04-06 10:32:50|364.84|362.44|364.84|362.44|364.84|362.44|364.68|362.28|0
1649241180000|2022-04-06 10:33:00|364.68|362.28|364.84|362.44|364.84|362.44|364.51|362.11|0
1649241190000|2022-04-06 10:33:10|365.01|362.61|365.01|362.61|365.01|362.61|365.01|362.61|0
1649241200000|2022-04-06 10:33:20|365.18|362.78|365.01|362.61|365.18|362.78|365.01|362.61|0
1649241210000|2022-04-06 10:33:30|365.1|362.7|365.34|362.94|365.34|362.94|365.1|362.7|0
1649241230000|2022-04-06 10:33:50|365.18|362.78|365.18|362.78|365.34|362.94|365.18|362.78|0
1649241250000|2022-04-06 10:34:10|365.26|362.86|365.18|362.78|365.26|362.86|365.01|362.61|0
1649241260000|2022-04-06 10:34:20|365.01|362.61|364.84|362.44|365.01|362.61|364.84|362.44|0
1649241270000|2022-04-06 10:34:30|364.68|362.28|364.84|362.44|364.84|362.44|364.68|362.28|0
1649241280000|2022-04-06 10:34:40|365.01|362.61|364.84|362.44|365.01|362.61|364.84|362.44|0
1649241290000|2022-04-06 10:34:50|365.01|362.61|365.01|362.61|365.01|362.61|365.01|362.61|0
1649241300000|2022-04-06 10:35:00|364.84|362.44|365.01|362.61|365.01|362.61|364.84|362.44|0
1649241320000|2022-04-06 10:35:20|364.84|362.44|364.84|362.44|364.84|362.44|364.68|362.28|0
1649241340000|2022-04-06 10:35:40|365.01|362.61|365.01|362.61|365.01|362.61|365.01|362.61|0
1649241350000|2022-04-06 10:35:50|364.84|362.44|365.17|362.77|365.17|362.77|364.84|362.44|0
1649241360000|2022-04-06 10:36:00|365.51|363.11|365.51|363.11|365.51|363.11|365.51|363.11|0
1649241370000|2022-04-06 10:36:10|365.34|362.94|364.68|362.28|365.34|362.94|364.68|362.28|0
1649241380000|2022-04-06 10:36:20|364.84|362.44|364.84|362.44|364.84|362.44|364.84|362.44|0
1649241390000|2022-04-06 10:36:30|365.01|362.61|365.01|362.61|365.01|362.61|364.84|362.44|0
1649241400000|2022-04-06 10:36:40|365.17|362.77|364.84|362.44|365.17|362.77|364.84|362.44|0
1649241410000|2022-04-06 10:36:50|364.93|362.53|364.84|362.44|364.93|362.53|364.84|362.44|0
1649241420000|2022-04-06 10:37:00|364.93|362.53|365.34|362.94|365.34|362.94|364.93|362.53|0
1649241430000|2022-04-06 10:37:10|365.43|363.03|365.67|363.27|365.67|363.27|365.43|363.03|0
1649241440000|2022-04-06 10:37:20|365.51|363.11|365.51|363.11|365.51|363.11|365.51|363.11|0
1649241450000|2022-04-06 10:37:30|365.67|363.27|365.84|363.44|365.84|363.44|365.67|363.27|0
1649241460000|2022-04-06 10:37:40|366.01|363.61|366.01|363.61|366.01|363.61|366.01|363.61|0
1649241480000|2022-04-06 10:38:00|366.17|363.77|366.17|363.77|366.34|363.94|366.17|363.77|0
1649241490000|2022-04-06 10:38:10|366.26|363.86|366.34|363.94|366.34|363.94|366.26|363.86|0
1649241510000|2022-04-06 10:38:30|366.01|363.61|366.01|363.61|366.01|363.61|365.84|363.44|0
1649241520000|2022-04-06 10:38:40|366.17|363.77|366.01|363.61|366.17|363.77|366.01|363.61|0
1649241530000|2022-04-06 10:38:50|366.17|363.77|365.84|363.44|366.17|363.77|365.84|363.44|0
1649241540000|2022-04-06 10:39:00|365.67|363.27|365.84|363.44|365.84|363.44|365.67|363.27|0
1649241560000|2022-04-06 10:39:20|366.01|363.61|365.84|363.44|366.01|363.61|365.84|363.44|0
1649241570000|2022-04-06 10:39:30|365.67|363.27|365.84|363.44|365.84|363.44|365.67|363.27|0
1649241580000|2022-04-06 10:39:40|365.67|363.27|365.51|363.11|365.67|363.27|365.51|363.11|0
1649241590000|2022-04-06 10:39:50|365.67|363.27|365.84|363.44|365.84|363.44|365.67|363.27|0
1649241600000|2022-04-06 10:40:00|366.01|363.61|366.01|363.61|366.01|363.61|366.01|363.61|0
1649241610000|2022-04-06 10:40:10|366.17|363.77|366.17|363.77|366.17|363.77|366.17|363.77|0
1649241620000|2022-04-06 10:40:20|366.01|363.61|366.01|363.61|366.17|363.77|366.01|363.61|0
1649241630000|2022-04-06 10:40:30|366.17|363.77|366.67|364.27|366.67|364.27|366.17|363.77|0
1649241640000|2022-04-06 10:40:40|366.5|364.1|366.67|364.27|366.67|364.27|366.5|364.1|0
1649241650000|2022-04-06 10:40:50|366.5|364.1|366.5|364.1|366.5|364.1|366.5|364.1|0
1649241660000|2022-04-06 10:41:00|366.67|364.27|366.5|364.1|366.67|364.27|366.5|364.1|0
1649241670000|2022-04-06 10:41:10|366.34|363.94|366|363.6|366.34|363.94|365.84|363.44|0
1649241680000|2022-04-06 10:41:20|365.84|363.44|366|363.6|366|363.6|365.67|363.27|0
1649241690000|2022-04-06 10:41:30|365.76|363.36|365.84|363.44|365.84|363.44|365.76|363.36|0
1649241700000|2022-04-06 10:41:40|365.67|363.27|366.09|363.69|366.09|363.69|365.67|363.27|0
1649241710000|2022-04-06 10:41:50|366|363.6|366|363.6|366|363.6|365.84|363.44|0
1649241720000|2022-04-06 10:42:00|365.84|363.44|365.84|363.44|365.84|363.44|365.67|363.27|0
1649241730000|2022-04-06 10:42:10|365.76|363.36|365.51|363.11|365.76|363.36|365.51|363.11|0
1649241740000|2022-04-06 10:42:20|365.67|363.27|365.67|363.27|365.67|363.27|365.51|363.11|0
1649241750000|2022-04-06 10:42:30|365.5|363.1|365.67|363.27|365.67|363.27|365.5|363.1|0
1649241760000|2022-04-06 10:42:40|365.34|362.94|365.34|362.94|365.34|362.94|365.34|362.94|0
1649241770000|2022-04-06 10:42:50|365.5|363.1|365.34|362.94|365.5|363.1|365.17|362.77|0
1649241780000|2022-04-06 10:43:00|365.17|362.77|365.17|362.77|365.17|362.77|365.17|362.77|0
1649241790000|2022-04-06 10:43:10|365.26|362.86|365.17|362.77|365.26|362.86|365.01|362.61|0
1649241800000|2022-04-06 10:43:20|365.34|362.94|365.34|362.94|365.34|362.94|365.34|362.94|0
1649241810000|2022-04-06 10:43:30|365.17|362.77|365.34|362.94|365.34|362.94|365.17|362.77|0
1649241820000|2022-04-06 10:43:40|365.17|362.77|365.17|362.77|365.34|362.94|365.17|362.77|0
1649241840000|2022-04-06 10:44:00|365.34|362.94|365.34|362.94|365.34|362.94|365.34|362.94|0
1649241850000|2022-04-06 10:44:10|365.5|363.1|365.5|363.1|365.5|363.1|365.5|363.1|0
1649241860000|2022-04-06 10:44:20|365.67|363.27|365.5|363.1|365.67|363.27|365.5|363.1|0
1649241870000|2022-04-06 10:44:30|365.59|363.19|365.5|363.1|365.59|363.19|365.5|363.1|0
1649241880000|2022-04-06 10:44:40|365.67|363.27|365.67|363.27|365.67|363.27|365.67|363.27|0
1649241890000|2022-04-06 10:44:50|365.5|363.1|365.5|363.1|365.5|363.1|365.5|363.1|0
1649241900000|2022-04-06 10:45:00|365.67|363.27|365.84|363.44|365.84|363.44|365.67|363.27|0
1649241910000|2022-04-06 10:45:10|365.67|363.27|365.5|363.1|365.84|363.44|365.5|363.1|0
1649241920000|2022-04-06 10:45:20|365.34|362.94|365.34|362.94|365.42|363.02|365.34|362.94|0
1649241930000|2022-04-06 10:45:30|365.5|363.1|365.67|363.27|365.67|363.27|365.5|363.1|0
1649241960000|2022-04-06 10:46:00|365.5|363.1|365.5|363.1|365.5|363.1|365.5|363.1|0
1649241970000|2022-04-06 10:46:10|365.34|362.94|365.34|362.94|365.34|362.94|365.34|362.94|0
1649241980000|2022-04-06 10:46:20|365.5|363.1|365.67|363.27|365.67|363.27|365.5|363.1|0
1649241990000|2022-04-06 10:46:30|365.59|363.19|366.17|363.77|366.17|363.77|365.59|363.19|0
1649242000000|2022-04-06 10:46:40|366.09|363.69|366|363.6|366.09|363.69|366|363.6|0
1649242010000|2022-04-06 10:46:50|366.17|363.77|366.17|363.77|366.17|363.77|366.17|363.77|0
1649242030000|2022-04-06 10:47:10|366|363.6|365.84|363.44|366|363.6|365.76|363.36|0
1649242040000|2022-04-06 10:47:20|366|363.6|365.84|363.44|366|363.6|365.84|363.44|0
1649242050000|2022-04-06 10:47:30|365.92|363.52|365.84|363.44|365.92|363.52|365.84|363.44|0
1649242060000|2022-04-06 10:47:40|365.67|363.27|365.84|363.44|365.84|363.44|365.67|363.27|0
1649242070000|2022-04-06 10:47:50|365.67|363.27|365.5|363.1|365.67|363.27|365.5|363.1|0
1649242080000|2022-04-06 10:48:00|365.67|363.27|365.67|363.27|365.84|363.44|365.67|363.27|0
1649242090000|2022-04-06 10:48:10|365.59|363.19|365.67|363.27|365.67|363.27|365.5|363.1|0
1649242100000|2022-04-06 10:48:20|365.76|363.36|365.76|363.36|365.76|363.36|365.76|363.36|0
1649242110000|2022-04-06 10:48:30|365.84|363.44|365.59|363.19|365.84|363.44|365.5|363.1|0
1649242120000|2022-04-06 10:48:40|365.67|363.27|366|363.6|366|363.6|365.67|363.27|0
1649242130000|2022-04-06 10:48:50|366.17|363.77|366.17|363.77|366.17|363.77|366.17|363.77|0
1649242160000|2022-04-06 10:49:20|366.25|363.85|366.17|363.77|366.25|363.85|366.17|363.77|0
1649242180000|2022-04-06 10:49:40|366|363.6|366.17|363.77|366.17|363.77|366|363.6|0
1649242190000|2022-04-06 10:49:50|366.33|363.93|366.33|363.93|366.33|363.93|366.33|363.93|0
1649242200000|2022-04-06 10:50:00|366.42|364.02|366.33|363.93|366.42|364.02|366.33|363.93|0
1649242210000|2022-04-06 10:50:10|366.42|364.02|366.42|364.02|366.42|364.02|366.42|364.02|0
1649242220000|2022-04-06 10:50:20|366.67|364.27|366.67|364.27|366.67|364.27|366.5|364.1|0
1649242230000|2022-04-06 10:50:30|366.5|364.1|366.33|363.93|366.5|364.1|366.33|363.93|0
1649242240000|2022-04-06 10:50:40|366.5|364.1|366.5|364.1|366.5|364.1|366.5|364.1|0
1649242250000|2022-04-06 10:50:50|366.67|364.27|366.5|364.1|366.67|364.27|366.5|364.1|0
1649242260000|2022-04-06 10:51:00|366.59|364.19|366.17|363.77|366.59|364.19|366.17|363.77|0
1649242270000|2022-04-06 10:51:10|366.25|363.85|366.17|363.77|366.25|363.85|366.17|363.77|0
1649242280000|2022-04-06 10:51:20|366.33|363.93|366.25|363.85|366.33|363.93|366.17|363.77|0
1649242290000|2022-04-06 10:51:30|366.17|363.77|366.33|363.93|366.33|363.93|366.17|363.77|0
1649242300000|2022-04-06 10:51:40|366.5|364.1|366.5|364.1|366.5|364.1|366.5|364.1|0
1649242310000|2022-04-06 10:51:50|366.33|363.93|366.17|363.77|366.33|363.93|366.17|363.77|0
1649242320000|2022-04-06 10:52:00|366.5|364.1|366.33|363.93|366.5|364.1|366.33|363.93|0
1649242330000|2022-04-06 10:52:10|366.17|363.77|366.17|363.77|366.17|363.77|366.17|363.77|0
1649242350000|2022-04-06 10:52:30|366.33|363.93|366.5|364.1|366.5|364.1|366.33|363.93|0
1649242360000|2022-04-06 10:52:40|366.33|363.93|366.17|363.77|366.33|363.93|366.17|363.77|0
1649242370000|2022-04-06 10:52:50|366.33|363.93|366.25|363.85|366.33|363.93|366.17|363.77|0
1649242380000|2022-04-06 10:53:00|366.17|363.77|366.33|363.93|366.33|363.93|366.17|363.77|0
1649242390000|2022-04-06 10:53:10|366.42|364.02|366.5|364.1|366.5|364.1|366.42|364.02|0
1649242400000|2022-04-06 10:53:20|366.67|364.27|366.67|364.27|366.67|364.27|366.67|364.27|0
1649242410000|2022-04-06 10:53:30|367.33|364.93|367.33|364.93|367.33|364.93|367.33|364.93|0
1649242420000|2022-04-06 10:53:40|367.5|365.1|367.5|365.1|367.67|365.27|367.5|365.1|0
1649242430000|2022-04-06 10:53:50|367.33|364.93|367.5|365.1|367.5|365.1|367.33|364.93|0
1649242440000|2022-04-06 10:54:00|367.33|364.93|367.25|364.85|367.33|364.93|367.25|364.85|0
1649242450000|2022-04-06 10:54:10|367|364.6|367|364.6|367.17|364.77|367|364.6|0
1649242460000|2022-04-06 10:54:20|367.17|364.77|367.17|364.77|367.17|364.77|367.17|364.77|0
1649242470000|2022-04-06 10:54:30|367|364.6|366.67|364.27|367|364.6|366.5|364.1|0
1649242480000|2022-04-06 10:54:40|366.5|364.1|366.5|364.1|366.67|364.27|366.5|364.1|0
1649242490000|2022-04-06 10:54:50|366.67|364.27|366.67|364.27|366.67|364.27|366.67|364.27|0
1649242500000|2022-04-06 10:55:00|366.83|364.43|367|364.6|367|364.6|366.75|364.35|0
1649242510000|2022-04-06 10:55:10|367.17|364.77|367.17|364.77|367.17|364.77|367.17|364.77|0
1649242520000|2022-04-06 10:55:20|367.25|364.85|367.33|364.93|367.33|364.93|367.25|364.85|0
1649242530000|2022-04-06 10:55:30|367.5|365.1|367.33|364.93|367.5|365.1|367.33|364.93|0
1649242540000|2022-04-06 10:55:40|367.17|364.77|367.17|364.77|367.17|364.77|367.17|364.77|0
1649242550000|2022-04-06 10:55:50|367.25|364.85|367.33|364.93|367.33|364.93|367.17|364.77|0
1649242560000|2022-04-06 10:56:00|367.25|364.85|367.33|364.93|367.33|364.93|367.17|364.77|0
1649242570000|2022-04-06 10:56:10|367.17|364.77|367.17|364.77|367.17|364.77|367.17|364.77|0
1649242580000|2022-04-06 10:56:20|367|364.6|367.17|364.77|367.17|364.77|367|364.6|0
1649242590000|2022-04-06 10:56:30|367|364.6|367|364.6|367|364.6|366.83|364.43|0
1649242600000|2022-04-06 10:56:40|366.67|364.27|366.67|364.27|366.67|364.27|366.67|364.27|0
1649242610000|2022-04-06 10:56:50|366.75|364.35|366.83|364.43|366.83|364.43|366.75|364.35|0
1649242620000|2022-04-06 10:57:00|366.67|364.27|366.67|364.27|366.67|364.27|366.67|364.27|0
1649242630000|2022-04-06 10:57:10|366.66|364.26|367|364.6|367|364.6|366.66|364.26|0
1649242650000|2022-04-06 10:57:30|366.92|364.52|366.33|363.93|366.92|364.52|366.33|363.93|0
1649242660000|2022-04-06 10:57:40|366.5|364.1|366.5|364.1|366.5|364.1|366.5|364.1|0
1649242670000|2022-04-06 10:57:50|366.33|363.93|366.33|363.93|366.42|364.02|366.33|363.93|0
1649242680000|2022-04-06 10:58:00|366.5|364.1|366.33|363.93|366.5|364.1|366.33|363.93|0
1649242690000|2022-04-06 10:58:10|366.16|363.76|366.16|363.76|366.16|363.76|366.16|363.76|0
1649242700000|2022-04-06 10:58:20|366.25|363.85|366.66|364.26|366.66|364.26|366.25|363.85|0
1649242710000|2022-04-06 10:58:30|366.83|364.43|366.66|364.26|366.83|364.43|366.66|364.26|0
1649242720000|2022-04-06 10:58:40|366.5|364.1|366.66|364.26|366.66|364.26|366.33|363.93|0
1649242730000|2022-04-06 10:58:50|366.33|363.93|366.33|363.93|366.33|363.93|366.16|363.76|0
1649242740000|2022-04-06 10:59:00|366.16|363.76|366.16|363.76|366.16|363.76|366.16|363.76|0
1649242750000|2022-04-06 10:59:10|366.5|364.1|366.5|364.1|366.5|364.1|366.5|364.1|0
1649242760000|2022-04-06 10:59:20|366.33|363.93|366.33|363.93|366.5|364.1|366.33|363.93|0
1649242770000|2022-04-06 10:59:30|366.5|364.1|366.92|364.52|366.92|364.52|366.5|364.1|0
1649242780000|2022-04-06 10:59:40|367|364.6|367|364.6|367|364.6|367|364.6|0
1649242790000|2022-04-06 10:59:50|366.83|364.43|366.83|364.43|366.83|364.43|366.83|364.43|0
1649242800000|2022-04-06 11:00:00|366.66|364.26|366.33|363.93|366.66|364.26|366.33|363.93|0
1649242810000|2022-04-06 11:00:10|366.16|363.76|366.16|363.76|366.16|363.76|366|363.6|0
1649242820000|2022-04-06 11:00:20|366.33|363.93|366.16|363.76|366.33|363.93|366.16|363.76|0
1649242830000|2022-04-06 11:00:30|366.33|363.93|366.33|363.93|366.5|364.1|366.33|363.93|0
1649242840000|2022-04-06 11:00:40|366.16|363.76|366.16|363.76|366.33|363.93|366.16|363.76|0
1649242850000|2022-04-06 11:00:50|366.33|363.93|366.33|363.93|366.33|363.93|366.33|363.93|0
1649242860000|2022-04-06 11:01:00|366.66|364.26|366.25|363.85|366.66|364.26|366.25|363.85|0
1649242870000|2022-04-06 11:01:10|366.5|364.1|366.33|363.93|366.5|364.1|366.33|363.93|0
1649242890000|2022-04-06 11:01:30|366.5|364.1|366.33|363.93|366.5|364.1|366.33|363.93|0
1649242900000|2022-04-06 11:01:40|366.5|364.1|366.5|364.1|366.5|364.1|366.42|364.02|0
1649242910000|2022-04-06 11:01:50|366.66|364.26|366.5|364.1|366.66|364.26|366.5|364.1|0
1649242920000|2022-04-06 11:02:00|366.66|364.26|366.33|363.93|366.66|364.26|366.33|363.93|0
1649242930000|2022-04-06 11:02:10|366.16|363.76|366|363.6|366.33|363.93|366|363.6|0
1649242940000|2022-04-06 11:02:20|365.66|363.26|366.16|363.76|366.16|363.76|365.66|363.26|0
1649242950000|2022-04-06 11:02:30|366.33|363.93|366.33|363.93|366.5|364.1|366.33|363.93|0
1649242960000|2022-04-06 11:02:40|366.16|363.76|366.16|363.76|366.16|363.76|366|363.6|0
1649242970000|2022-04-06 11:02:50|366|363.6|366|363.6|366.08|363.68|366|363.6|0
1649242980000|2022-04-06 11:03:00|366.16|363.76|366.16|363.76|366.16|363.76|366.16|363.76|0
1649243010000|2022-04-06 11:03:30|366.08|363.68|366.08|363.68|366.16|363.76|366.08|363.68|0
1649243020000|2022-04-06 11:03:40|366|363.6|366.16|363.76|366.16|363.76|366|363.6|0
1649243030000|2022-04-06 11:03:50|366.33|363.93|366.33|363.93|366.33|363.93|366.33|363.93|0
1649243040000|2022-04-06 11:04:00|366.16|363.76|366.16|363.76|366.16|363.76|366.16|363.76|0
1649243060000|2022-04-06 11:04:20|366|363.6|366.16|363.76|366.16|363.76|366|363.6|0
1649243070000|2022-04-06 11:04:30|366.33|363.93|366|363.6|366.33|363.93|366|363.6|0
1649243080000|2022-04-06 11:04:40|366.33|363.93|366.16|363.76|366.33|363.93|366.16|363.76|0
1649243090000|2022-04-06 11:04:50|366|363.6|366|363.6|366.16|363.76|366|363.6|0
1649243100000|2022-04-06 11:05:00|366.5|364.1|366.16|363.76|366.5|364.1|366.16|363.76|0
1649243110000|2022-04-06 11:05:10|366.33|363.93|366.5|364.1|366.5|364.1|366.33|363.93|0
1649243120000|2022-04-06 11:05:20|366.83|364.43|367|364.6|367|364.6|366.83|364.43|0
1649243140000|2022-04-06 11:05:40|367.16|364.76|367.16|364.76|367.33|364.93|367.16|364.76|0
1649243150000|2022-04-06 11:05:50|367.33|364.93|367.66|365.26|367.66|365.26|367.33|364.93|0
1649243160000|2022-04-06 11:06:00|367.83|365.43|368|365.6|368|365.6|367.83|365.43|0
1649243170000|2022-04-06 11:06:10|367.83|365.43|367.83|365.43|367.83|365.43|367.83|365.43|0
1649243180000|2022-04-06 11:06:20|367.66|365.26|367.66|365.26|367.66|365.26|367.66|365.26|0
1649243190000|2022-04-06 11:06:30|368|365.6|368|365.6|368|365.6|368|365.6|0
1649243200000|2022-04-06 11:06:40|368.16|365.76|368.16|365.76|368.16|365.76|368.16|365.76|0
1649243210000|2022-04-06 11:06:50|368.33|365.93|368.16|365.76|368.33|365.93|368.16|365.76|0
1649243220000|2022-04-06 11:07:00|368.33|365.93|368.25|365.85|368.33|365.93|368.16|365.76|0
1649243230000|2022-04-06 11:07:10|368|365.6|367.66|365.26|368|365.6|367.66|365.26|0
1649243240000|2022-04-06 11:07:20|367.83|365.43|368.16|365.76|368.16|365.76|367.83|365.43|0
1649243250000|2022-04-06 11:07:30|368|365.6|368|365.6|368|365.6|368|365.6|0
1649243260000|2022-04-06 11:07:40|367.83|365.43|367.83|365.43|368|365.6|367.83|365.43|0
1649243270000|2022-04-06 11:07:50|367.92|365.52|367.83|365.43|367.92|365.52|367.83|365.43|0
1649243280000|2022-04-06 11:08:00|367.75|365.35|367.75|365.35|367.75|365.35|367.58|365.18|0
1649243290000|2022-04-06 11:08:10|367.83|365.43|367.58|365.18|367.83|365.43|367.58|365.18|0
1649243300000|2022-04-06 11:08:20|367.66|365.26|367.49|365.09|367.83|365.43|367.49|365.09|0
1649243310000|2022-04-06 11:08:30|367.58|365.18|367.66|365.26|367.66|365.26|367.58|365.18|0
1649243320000|2022-04-06 11:08:40|367.83|365.43|367.83|365.43|368|365.6|367.83|365.43|0
1649243330000|2022-04-06 11:08:50|368|365.6|368|365.6|368.16|365.76|368|365.6|0
1649243340000|2022-04-06 11:09:00|367.92|365.52|368|365.6|368|365.6|367.92|365.52|0
1649243350000|2022-04-06 11:09:10|368.16|365.76|368.16|365.76|368.16|365.76|368.16|365.76|0
1649243360000|2022-04-06 11:09:20|368|365.6|368.33|365.93|368.33|365.93|368|365.6|0
1649243430000|2022-04-06 11:10:30|368.16|365.76|368.16|365.76|368.16|365.76|368.16|365.76|0
1649243440000|2022-04-06 11:10:40|368.33|365.93|368.33|365.93|368.33|365.93|368.33|365.93|0
1649243490000|2022-04-06 11:11:30|368.16|365.76|368.16|365.76|368.16|365.76|368.16|365.76|0
1649243500000|2022-04-06 11:11:40|368.33|365.93|368.33|365.93|368.33|365.93|368.33|365.93|0
1649243510000|2022-04-06 11:11:50|368.16|365.76|367.99|365.59|368.16|365.76|367.99|365.59|0
1649243520000|2022-04-06 11:12:00|367.83|365.43|368.33|365.93|368.33|365.93|367.83|365.43|0
1649243530000|2022-04-06 11:12:10|368.5|366.1|368.66|366.26|369.33|366.93|368.5|366.1|0
1649243540000|2022-04-06 11:12:20|368.83|366.43|368.5|366.1|368.83|366.43|368.5|366.1|0
1649243550000|2022-04-06 11:12:30|368.33|365.93|368.83|366.43|368.83|366.43|368.33|365.93|0
1649243560000|2022-04-06 11:12:40|368.66|366.26|368.33|365.93|368.66|366.26|368.33|365.93|0
1649243570000|2022-04-06 11:12:50|368.5|366.1|368.41|366.01|368.5|366.1|368.33|365.93|0
1649243580000|2022-04-06 11:13:00|368.5|366.1|368.66|366.26|368.66|366.26|368.5|366.1|0
1649243590000|2022-04-06 11:13:10|368.83|366.43|368.92|366.52|368.92|366.52|368.83|366.43|0
1649243600000|2022-04-06 11:13:20|369|366.6|369.16|366.76|369.16|366.76|369|366.6|0
1649243610000|2022-04-06 11:13:30|369.5|367.1|369.16|366.76|369.5|367.1|369.16|366.76|0
1649243620000|2022-04-06 11:13:40|369|366.6|368.83|366.43|369.16|366.76|368.83|366.43|0
1649243630000|2022-04-06 11:13:50|369.16|366.76|370.17|367.77|370.17|367.77|369.16|366.76|0
1649243640000|2022-04-06 11:14:00|370.34|367.94|369.83|367.43|370.34|367.94|369.83|367.43|0
1649243650000|2022-04-06 11:14:10|370|367.6|370|367.6|370|367.6|369.83|367.43|0
1649243660000|2022-04-06 11:14:20|370.34|367.94|370.34|367.94|370.34|367.94|370.34|367.94|0
1649243670000|2022-04-06 11:14:30|370.67|368.27|370.84|368.44|370.84|368.44|370.67|368.27|0
1649243680000|2022-04-06 11:14:40|370.76|368.36|370.76|368.36|370.84|368.44|370.76|368.36|0
1649243690000|2022-04-06 11:14:50|370.5|368.1|370.17|367.77|370.5|368.1|370.17|367.77|0
1649243700000|2022-04-06 11:15:00|370.34|367.94|370.17|367.77|370.34|367.94|370|367.6|0
1649243710000|2022-04-06 11:15:10|370|367.6|370|367.6|370|367.6|370|367.6|0
1649243720000|2022-04-06 11:15:20|370.17|367.77|370.17|367.77|370.17|367.77|370.17|367.77|0
1649243730000|2022-04-06 11:15:30|370.34|367.94|370.34|367.94|370.5|368.1|370.34|367.94|0
1649243740000|2022-04-06 11:15:40|370.17|367.77|370.17|367.77|370.17|367.77|370.17|367.77|0
1649243760000|2022-04-06 11:16:00|370.34|367.94|370.34|367.94|370.5|368.1|370.34|367.94|0
1649243770000|2022-04-06 11:16:10|370.5|368.1|370.5|368.1|370.5|368.1|370.5|368.1|0
1649243780000|2022-04-06 11:16:20|370.67|368.27|371.01|368.61|371.01|368.61|370.67|368.27|0
1649243790000|2022-04-06 11:16:30|370.84|368.44|370.5|368.1|370.84|368.44|370.5|368.1|0
1649243800000|2022-04-06 11:16:40|370.34|367.94|370.34|367.94|370.34|367.94|370.17|367.77|0
1649243810000|2022-04-06 11:16:50|370.17|367.77|369.83|367.43|370.34|367.94|369.83|367.43|0
1649243820000|2022-04-06 11:17:00|369.67|367.27|369.16|366.76|369.67|367.27|369.16|366.76|0
1649243830000|2022-04-06 11:17:10|369|366.6|369.16|366.76|369.16|366.76|369|366.6|0
1649243840000|2022-04-06 11:17:20|369.33|366.93|369.66|367.26|369.66|367.26|369.16|366.76|0
1649243850000|2022-04-06 11:17:30|369.5|367.1|369.33|366.93|369.5|367.1|369.33|366.93|0
1649243860000|2022-04-06 11:17:40|369.5|367.1|369.66|367.26|369.66|367.26|369.5|367.1|0
1649243870000|2022-04-06 11:17:50|369.75|367.35|369.83|367.43|369.83|367.43|369.66|367.26|0
1649243880000|2022-04-06 11:18:00|370|367.6|370|367.6|370|367.6|369.83|367.43|0
1649243890000|2022-04-06 11:18:10|369.83|367.43|370.17|367.77|370.17|367.77|369.83|367.43|0
1649243900000|2022-04-06 11:18:20|370|367.6|369.83|367.43|370|367.6|369.83|367.43|0
1649243920000|2022-04-06 11:18:40|369.66|367.26|369.33|366.93|369.66|367.26|369.33|366.93|0
1649243930000|2022-04-06 11:18:50|369.5|367.1|369.25|366.85|369.5|367.1|369.25|366.85|0
1649243940000|2022-04-06 11:19:00|369.16|366.76|369.33|366.93|369.33|366.93|369.16|366.76|0
1649243950000|2022-04-06 11:19:10|369.16|366.76|369.08|366.68|369.16|366.76|368.99|366.59|0
1649243960000|2022-04-06 11:19:20|369.16|366.76|368.99|366.59|369.16|366.76|368.99|366.59|0
1649243970000|2022-04-06 11:19:30|368.83|366.43|368.83|366.43|368.83|366.43|368.83|366.43|0
1649243980000|2022-04-06 11:19:40|368.99|366.59|368.83|366.43|368.99|366.59|368.66|366.26|0
1649243990000|2022-04-06 11:19:50|368.99|366.59|369.16|366.76|369.16|366.76|368.99|366.59|0
1649244000000|2022-04-06 11:20:00|369.33|366.93|369.33|366.93|369.33|366.93|369.33|366.93|0
1649244010000|2022-04-06 11:20:10|369.16|366.76|369.16|366.76|369.16|366.76|368.99|366.59|0
1649244020000|2022-04-06 11:20:20|368.99|366.59|368.99|366.59|368.99|366.59|368.99|366.59|0
1649244030000|2022-04-06 11:20:30|369.16|366.76|369.16|366.76|369.16|366.76|369.16|366.76|0
1649244050000|2022-04-06 11:20:50|369.33|366.93|370|367.6|370|367.6|368.99|366.59|0
1649244060000|2022-04-06 11:21:00|369.83|367.43|369.83|367.43|369.83|367.43|369.83|367.43|0
1649244070000|2022-04-06 11:21:10|369.33|366.93|369.16|366.76|369.33|366.93|369.16|366.76|0
1649244080000|2022-04-06 11:21:20|368.99|366.59|369.16|366.76|369.16|366.76|368.99|366.59|0
1649244090000|2022-04-06 11:21:30|369.33|366.93|369.33|366.93|369.5|367.1|369.33|366.93|0
1649244100000|2022-04-06 11:21:40|369.5|367.1|369.5|367.1|369.5|367.1|369.5|367.1|0
1649244110000|2022-04-06 11:21:50|369.66|367.26|369.66|367.26|369.66|367.26|369.66|367.26|0
1649244120000|2022-04-06 11:22:00|370|367.6|370.17|367.77|370.17|367.77|370|367.6|0
1649244130000|2022-04-06 11:22:10|370.5|368.1|370.5|368.1|370.5|368.1|370.5|368.1|0
1649244140000|2022-04-06 11:22:20|370.67|368.27|370.5|368.1|370.67|368.27|370.5|368.1|0
1649244150000|2022-04-06 11:22:30|370|367.6|369.66|367.26|370|367.6|369.66|367.26|0
1649244160000|2022-04-06 11:22:40|369.83|367.43|369.66|367.26|369.83|367.43|369.66|367.26|0
1649244170000|2022-04-06 11:22:50|369.83|367.43|369.5|367.1|369.83|367.43|369.5|367.1|0
1649244180000|2022-04-06 11:23:00|369.66|367.26|369.33|366.93|369.66|367.26|369.33|366.93|0
1649244190000|2022-04-06 11:23:10|369.5|367.1|369.5|367.1|369.5|367.1|369.5|367.1|0
1649244200000|2022-04-06 11:23:20|369.49|367.09|369.49|367.09|369.49|367.09|369.49|367.09|0
1649244210000|2022-04-06 11:23:30|369.83|367.43|369.83|367.43|369.83|367.43|369.83|367.43|0
1649244220000|2022-04-06 11:23:40|370|367.6|370.84|368.44|370.84|368.44|370|367.6|0
1649244230000|2022-04-06 11:23:50|371|368.6|371.34|368.94|371.34|368.94|371|368.6|0
1649244240000|2022-04-06 11:24:00|371.17|368.77|371|368.6|371.17|368.77|371|368.6|0
1649244250000|2022-04-06 11:24:10|370.84|368.44|370.84|368.44|370.84|368.44|370.67|368.27|0
1649244260000|2022-04-06 11:24:20|370.67|368.27|370.84|368.44|370.84|368.44|370.67|368.27|0
1649244270000|2022-04-06 11:24:30|370.76|368.36|370.67|368.27|370.76|368.36|370.67|368.27|0
1649244280000|2022-04-06 11:24:40|370.84|368.44|371.17|368.77|371.17|368.77|370.84|368.44|0
1649244290000|2022-04-06 11:24:50|371.26|368.86|371.34|368.94|371.34|368.94|371.26|368.86|0
1649244300000|2022-04-06 11:25:00|371.51|369.11|371.34|368.94|371.51|369.11|371.34|368.94|0
1649244310000|2022-04-06 11:25:10|371.67|369.27|371.34|368.94|371.67|369.27|371.34|368.94|0
1649244320000|2022-04-06 11:25:20|371.17|368.77|371.17|368.77|371.17|368.77|370.84|368.44|0
1649244330000|2022-04-06 11:25:30|371.34|368.94|371.67|369.27|371.67|369.27|371.34|368.94|0
1649244340000|2022-04-06 11:25:40|371.17|368.77|371.17|368.77|371.17|368.77|371.17|368.77|0
1649244360000|2022-04-06 11:26:00|371.26|368.86|371.34|368.94|371.34|368.94|371.17|368.77|0
1649244370000|2022-04-06 11:26:10|371.17|368.77|371.17|368.77|371.34|368.94|371.17|368.77|0
1649244380000|2022-04-06 11:26:20|371|368.6|371|368.6|371.17|368.77|371|368.6|0
1649244390000|2022-04-06 11:26:30|370.83|368.43|370.83|368.43|370.83|368.43|370.83|368.43|0
1649244400000|2022-04-06 11:26:40|370.92|368.52|371.34|368.94|371.34|368.94|370.92|368.52|0
1649244410000|2022-04-06 11:26:50|371.51|369.11|371.51|369.11|371.51|369.11|371.51|369.11|0
1649244420000|2022-04-06 11:27:00|371.34|368.94|371.34|368.94|371.34|368.94|371.34|368.94|0
1649244430000|2022-04-06 11:27:10|371.51|369.11|371.17|368.77|371.51|369.11|371.17|368.77|0
1649244450000|2022-04-06 11:27:30|371.09|368.69|371|368.6|371.09|368.69|371|368.6|0
1649244460000|2022-04-06 11:27:40|371.17|368.77|371|368.6|371.17|368.77|371|368.6|0
1649244470000|2022-04-06 11:27:50|370.83|368.43|371.34|368.94|371.34|368.94|370.83|368.43|0
1649244480000|2022-04-06 11:28:00|371.17|368.77|371.17|368.77|371.34|368.94|371.17|368.77|0
1649244490000|2022-04-06 11:28:10|371|368.6|371|368.6|371|368.6|371|368.6|0
1649244500000|2022-04-06 11:28:20|371.17|368.77|371.17|368.77|371.17|368.77|371|368.6|0
1649244510000|2022-04-06 11:28:30|371.26|368.86|371.34|368.94|371.34|368.94|371.17|368.77|0
1649244530000|2022-04-06 11:28:50|371.17|368.77|371.34|368.94|371.34|368.94|371.17|368.77|0
1649244540000|2022-04-06 11:29:00|371.51|369.11|371.34|368.94|371.51|369.11|371.34|368.94|0
1649244550000|2022-04-06 11:29:10|371.17|368.77|371.51|369.11|371.51|369.11|371.17|368.77|0
1649244560000|2022-04-06 11:29:20|371.34|368.94|371.34|368.94|371.42|369.02|371.34|368.94|0
1649244590000|2022-04-06 11:29:50|371.17|368.77|371.34|368.94|371.34|368.94|371.17|368.77|0
1649244610000|2022-04-06 11:30:10|371.5|369.1|372.51|370.11|372.51|370.11|371.5|369.1|0
1649244630000|2022-04-06 11:30:30|372.68|370.28|372.85|370.45|372.85|370.45|372.68|370.28|0
1649244640000|2022-04-06 11:30:40|372.68|370.28|372.85|370.45|372.85|370.45|372.68|370.28|0
1649244650000|2022-04-06 11:30:50|372.77|370.37|372.51|370.11|372.77|370.37|372.51|370.11|0
1649244670000|2022-04-06 11:31:10|372.35|369.95|372.68|370.28|372.68|370.28|372.35|369.95|0
1649244680000|2022-04-06 11:31:20|372.85|370.45|372.68|370.28|372.85|370.45|372.68|370.28|0
1649244690000|2022-04-06 11:31:30|372.51|370.11|372.51|370.11|372.51|370.11|372.51|370.11|0
1649244700000|2022-04-06 11:31:40|372.6|370.2|372.68|370.28|372.68|370.28|372.51|370.11|0
1649244710000|2022-04-06 11:31:50|372.51|370.11|372.68|370.28|372.68|370.28|372.51|370.11|0
1649244720000|2022-04-06 11:32:00|372.51|370.11|372.51|370.11|372.51|370.11|372.34|369.94|0
1649244730000|2022-04-06 11:32:10|372.68|370.28|372.68|370.28|372.68|370.28|372.68|370.28|0
1649244740000|2022-04-06 11:32:20|372.51|370.11|372.68|370.28|372.68|370.28|372.51|370.11|0
1649244750000|2022-04-06 11:32:30|372.51|370.11|372.51|370.11|372.51|370.11|372.51|370.11|0
1649244760000|2022-04-06 11:32:40|372.34|369.94|372.18|369.78|372.34|369.94|372.18|369.78|0
1649244780000|2022-04-06 11:33:00|372.51|370.11|372.34|369.94|372.51|370.11|372.34|369.94|0
1649244790000|2022-04-06 11:33:10|372.18|369.78|372.01|369.61|372.18|369.78|372.01|369.61|0
1649244800000|2022-04-06 11:33:20|372.1|369.7|372.01|369.61|372.1|369.7|372.01|369.61|0
1649244810000|2022-04-06 11:33:30|371.84|369.44|372.01|369.61|372.01|369.61|371.84|369.44|0
1649244820000|2022-04-06 11:33:40|371.84|369.44|371.67|369.27|371.84|369.44|371.67|369.27|0
1649244830000|2022-04-06 11:33:50|371.5|369.1|371.5|369.1|371.5|369.1|371.5|369.1|0
1649244840000|2022-04-06 11:34:00|371.17|368.77|370.83|368.43|371.17|368.77|370.83|368.43|0
1649244850000|2022-04-06 11:34:10|370.66|368.26|370.83|368.43|370.83|368.43|370.66|368.26|0
1649244860000|2022-04-06 11:34:20|371|368.6|370.83|368.43|371|368.6|370.83|368.43|0
1649244870000|2022-04-06 11:34:30|370.66|368.26|370.66|368.26|370.66|368.26|370.66|368.26|0
1649244880000|2022-04-06 11:34:40|370.83|368.43|370.66|368.26|370.83|368.43|370.66|368.26|0
1649244890000|2022-04-06 11:34:50|370.75|368.35|370.66|368.26|370.83|368.43|370.66|368.26|0
1649244900000|2022-04-06 11:35:00|370.83|368.43|370.5|368.1|370.83|368.43|370.5|368.1|0
1649244910000|2022-04-06 11:35:10|370.33|367.93|370.33|367.93|370.33|367.93|370.16|367.76|0
1649244920000|2022-04-06 11:35:20|370.16|367.76|370.33|367.93|370.33|367.93|370.16|367.76|0
1649244930000|2022-04-06 11:35:30|370.16|367.76|369.99|367.59|370.16|367.76|369.99|367.59|0
1649244940000|2022-04-06 11:35:40|370.16|367.76|370.5|368.1|370.58|368.18|370.16|367.76|0
1649244950000|2022-04-06 11:35:50|370.33|367.93|370.33|367.93|370.33|367.93|370.33|367.93|0
1649244970000|2022-04-06 11:36:10|370.5|368.1|370.16|367.76|370.5|368.1|370.16|367.76|0
1649244980000|2022-04-06 11:36:20|370.25|367.85|370.33|367.93|370.33|367.93|370.25|367.85|0
1649245000000|2022-04-06 11:36:40|370.5|368.1|370.66|368.26|370.66|368.26|370.5|368.1|0
1649245010000|2022-04-06 11:36:50|370.83|368.43|371|368.6|371|368.6|370.75|368.35|0
1649245020000|2022-04-06 11:37:00|370.83|368.43|370.83|368.43|370.83|368.43|370.83|368.43|0
1649245030000|2022-04-06 11:37:10|370.66|368.26|370.66|368.26|370.66|368.26|370.66|368.26|0
1649245040000|2022-04-06 11:37:20|370.83|368.43|370.66|368.26|370.83|368.43|370.66|368.26|0
1649245060000|2022-04-06 11:37:40|370.83|368.43|371|368.6|371|368.6|370.83|368.43|0
1649245070000|2022-04-06 11:37:50|370.92|368.52|371|368.6|371|368.6|370.92|368.52|0
1649245080000|2022-04-06 11:38:00|371.17|368.77|371.17|368.77|371.17|368.77|371|368.6|0
1649245090000|2022-04-06 11:38:10|371.33|368.93|371|368.6|371.33|368.93|371|368.6|0
1649245100000|2022-04-06 11:38:20|370.83|368.43|370.75|368.35|370.83|368.43|370.75|368.35|0
1649245110000|2022-04-06 11:38:30|370.66|368.26|370.66|368.26|370.66|368.26|370.66|368.26|0
1649245120000|2022-04-06 11:38:40|370.83|368.43|370.66|368.26|370.83|368.43|370.66|368.26|0
1649245130000|2022-04-06 11:38:50|370.83|368.43|371|368.6|371|368.6|370.83|368.43|0
1649245140000|2022-04-06 11:39:00|371.33|368.93|371.33|368.93|371.33|368.93|371.33|368.93|0
1649245150000|2022-04-06 11:39:10|371.25|368.85|371.33|368.93|371.33|368.93|371.25|368.85|0
1649245160000|2022-04-06 11:39:20|371.5|369.1|371|368.6|371.5|369.1|371|368.6|0
1649245170000|2022-04-06 11:39:30|370.83|368.43|371|368.6|371|368.6|370.83|368.43|0
1649245180000|2022-04-06 11:39:40|370.83|368.43|371|368.6|371|368.6|370.83|368.43|0
1649245190000|2022-04-06 11:39:50|370.83|368.43|371|368.6|371|368.6|370.83|368.43|0
1649245200000|2022-04-06 11:40:00|370.83|368.43|370.92|368.52|371|368.6|370.83|368.43|0
1649245210000|2022-04-06 11:40:10|371|368.6|371.17|368.77|371.17|368.77|371|368.6|0
1649245220000|2022-04-06 11:40:20|371.33|368.93|371.33|368.93|371.33|368.93|371.33|368.93|0
1649245230000|2022-04-06 11:40:30|371.16|368.76|371.33|368.93|371.33|368.93|371.16|368.76|0
1649245240000|2022-04-06 11:40:40|371.5|369.1|371.84|369.44|371.84|369.44|371.5|369.1|0
1649245250000|2022-04-06 11:40:50|371.92|369.52|372.17|369.77|372.17|369.77|371.92|369.52|0
1649245260000|2022-04-06 11:41:00|372.09|369.69|372.17|369.77|372.17|369.77|372.09|369.69|0
1649245270000|2022-04-06 11:41:10|372.51|370.11|372.34|369.94|372.51|370.11|372.34|369.94|0
1649245280000|2022-04-06 11:41:20|372.51|370.11|372.51|370.11|372.51|370.11|372.51|370.11|0
1649245300000|2022-04-06 11:41:40|372.6|370.2|372.68|370.28|372.68|370.28|372.6|370.2|0
1649245310000|2022-04-06 11:41:50|372.51|370.11|372.51|370.11|372.68|370.28|372.51|370.11|0
1649245320000|2022-04-06 11:42:00|372.34|369.94|372.43|370.03|372.43|370.03|372.34|369.94|0
1649245330000|2022-04-06 11:42:10|372.51|370.11|372.51|370.11|372.68|370.28|372.51|370.11|0
1649245340000|2022-04-06 11:42:20|372.34|369.94|372.51|370.11|372.51|370.11|372.34|369.94|0
1649245360000|2022-04-06 11:42:40|372.34|369.94|372.68|370.28|372.68|370.28|372.34|369.94|0
1649245370000|2022-04-06 11:42:50|372.51|370.11|372.68|370.28|372.68|370.28|372.51|370.11|0
1649245380000|2022-04-06 11:43:00|372.51|370.11|372.51|370.11|372.51|370.11|372.34|369.94|0
1649245390000|2022-04-06 11:43:10|372.68|370.28|372.68|370.28|372.68|370.28|372.68|370.28|0
1649245400000|2022-04-06 11:43:20|372.85|370.45|372.85|370.45|372.85|370.45|372.85|370.45|0
1649245410000|2022-04-06 11:43:30|372.84|370.44|372.84|370.44|372.84|370.44|372.84|370.44|0
1649245420000|2022-04-06 11:43:40|372.68|370.28|372.68|370.28|372.68|370.28|372.68|370.28|0
1649245440000|2022-04-06 11:44:00|372.76|370.36|372.68|370.28|372.76|370.36|372.68|370.28|0
1649245450000|2022-04-06 11:44:10|372.6|370.2|372.6|370.2|372.6|370.2|372.6|370.2|0
1649245460000|2022-04-06 11:44:20|372.51|370.11|372.68|370.28|372.68|370.28|372.51|370.11|0
1649245470000|2022-04-06 11:44:30|372.76|370.36|372.68|370.28|372.84|370.44|372.68|370.28|0
1649245480000|2022-04-06 11:44:40|372.84|370.44|372.34|369.94|372.84|370.44|372.34|369.94|0
1649245490000|2022-04-06 11:44:50|372.43|370.03|372.51|370.11|372.51|370.11|372.43|370.03|0
1649245500000|2022-04-06 11:45:00|372.6|370.2|372.51|370.11|372.6|370.2|372.51|370.11|0
1649245510000|2022-04-06 11:45:10|372.6|370.2|372.34|369.94|372.6|370.2|372.34|369.94|0
1649245520000|2022-04-06 11:45:20|372|369.6|371.67|369.27|372|369.6|371.67|369.27|0
1649245530000|2022-04-06 11:45:30|371.83|369.43|371.83|369.43|372|369.6|371.83|369.43|0
1649245540000|2022-04-06 11:45:40|372|369.6|372|369.6|372|369.6|372|369.6|0
1649245550000|2022-04-06 11:45:50|371.83|369.43|371.83|369.43|371.83|369.43|371.83|369.43|0
1649245570000|2022-04-06 11:46:10|371.67|369.27|371.5|369.1|371.67|369.27|371.5|369.1|0
1649245580000|2022-04-06 11:46:20|371.67|369.27|371.33|368.93|371.67|369.27|371.33|368.93|0
1649245590000|2022-04-06 11:46:30|371.5|369.1|371.33|368.93|371.5|369.1|371.33|368.93|0
1649245600000|2022-04-06 11:46:40|371.5|369.1|371.16|368.76|371.5|369.1|371.16|368.76|0
1649245610000|2022-04-06 11:46:50|370.99|368.59|370.99|368.59|370.99|368.59|370.83|368.43|0
1649245620000|2022-04-06 11:47:00|370.91|368.51|370.99|368.59|371.33|368.93|370.91|368.51|0
1649245630000|2022-04-06 11:47:10|371.16|368.76|371.16|368.76|371.16|368.76|371.16|368.76|0
1649245640000|2022-04-06 11:47:20|370.99|368.59|371.16|368.76|371.16|368.76|370.99|368.59|0
1649245650000|2022-04-06 11:47:30|371.33|368.93|371.33|368.93|371.42|369.02|371.33|368.93|0
1649245660000|2022-04-06 11:47:40|371.25|368.85|371.42|369.02|371.5|369.1|371.25|368.85|0
1649245670000|2022-04-06 11:47:50|371.33|368.93|371.33|368.93|371.33|368.93|371.16|368.76|0
1649245680000|2022-04-06 11:48:00|371.25|368.85|371.5|369.1|371.5|369.1|371.25|368.85|0
1649245690000|2022-04-06 11:48:10|371.67|369.27|372.34|369.94|372.34|369.94|371.67|369.27|0
1649245700000|2022-04-06 11:48:20|372.17|369.77|372.51|370.11|372.51|370.11|372.17|369.77|0
1649245710000|2022-04-06 11:48:30|372.67|370.27|372.67|370.27|372.67|370.27|372.67|370.27|0
1649245720000|2022-04-06 11:48:40|372.84|370.44|372.84|370.44|372.84|370.44|372.84|370.44|0
1649245730000|2022-04-06 11:48:50|372.67|370.27|372.67|370.27|372.67|370.27|372.67|370.27|0
1649245740000|2022-04-06 11:49:00|372.84|370.44|372.84|370.44|372.84|370.44|372.84|370.44|0
1649245750000|2022-04-06 11:49:10|372.67|370.27|372.59|370.19|372.67|370.27|372.59|370.19|0
1649245760000|2022-04-06 11:49:20|372.51|370.11|372.17|369.77|372.51|370.11|372.17|369.77|0
1649245770000|2022-04-06 11:49:30|372.34|369.94|372.17|369.77|372.34|369.94|372.17|369.77|0
1649245780000|2022-04-06 11:49:40|372|369.6|372|369.6|372|369.6|371.83|369.43|0
1649245790000|2022-04-06 11:49:50|371.83|369.43|372|369.6|372|369.6|371.83|369.43|0
1649245800000|2022-04-06 11:50:00|372.67|370.27|373.01|370.61|373.01|370.61|372.67|370.27|0
1649245810000|2022-04-06 11:50:10|372.84|370.44|373.01|370.61|373.01|370.61|372.84|370.44|0
1649245820000|2022-04-06 11:50:20|372.84|370.44|373.01|370.61|373.01|370.61|372.84|370.44|0
1649245830000|2022-04-06 11:50:30|373.18|370.78|373.01|370.61|373.18|370.78|373.01|370.61|0
1649245850000|2022-04-06 11:50:50|373.18|370.78|373.01|370.61|373.18|370.78|373.01|370.61|0
1649245860000|2022-04-06 11:51:00|372.67|370.27|373.01|370.61|373.01|370.61|372.67|370.27|0
1649245870000|2022-04-06 11:51:10|373.18|370.78|373.01|370.61|373.18|370.78|373.01|370.61|0
1649245880000|2022-04-06 11:51:20|373.1|370.7|374.02|371.62|374.02|371.62|373.01|370.61|0
1649245890000|2022-04-06 11:51:30|373.68|371.28|373.85|371.45|373.85|371.45|373.68|371.28|0
1649245900000|2022-04-06 11:51:40|373.68|371.28|373.68|371.28|373.85|371.45|373.68|371.28|0
1649245910000|2022-04-06 11:51:50|373.6|371.2|373.35|370.95|373.6|371.2|373.27|370.87|0
1649245920000|2022-04-06 11:52:00|373.43|371.03|373.1|370.7|373.43|371.03|373.1|370.7|0
1649245930000|2022-04-06 11:52:10|373.18|370.78|373.35|370.95|373.35|370.95|373.01|370.61|0
1649245940000|2022-04-06 11:52:20|373.18|370.78|373.18|370.78|373.18|370.78|373.18|370.78|0
1649245950000|2022-04-06 11:52:30|373.01|370.61|373.01|370.61|373.01|370.61|373.01|370.61|0
1649245960000|2022-04-06 11:52:40|373.27|370.87|373.35|370.95|373.35|370.95|373.27|370.87|0
1649245970000|2022-04-06 11:52:50|373.52|371.12|373.52|371.12|373.52|371.12|373.52|371.12|0
1649245980000|2022-04-06 11:53:00|373.68|371.28|373.35|370.95|373.68|371.28|373.35|370.95|0
1649245990000|2022-04-06 11:53:10|373.51|371.11|373.68|371.28|373.68|371.28|373.51|371.11|0
1649246000000|2022-04-06 11:53:20|373.51|371.11|373.43|371.03|373.51|371.11|373.43|371.03|0
1649246010000|2022-04-06 11:53:30|373.35|370.95|373.35|370.95|373.35|370.95|373.18|370.78|0
1649246020000|2022-04-06 11:53:40|373.27|370.87|373.27|370.87|373.35|370.95|373.27|370.87|0
1649246030000|2022-04-06 11:53:50|373.35|370.95|373.51|371.11|373.51|371.11|373.35|370.95|0
1649246040000|2022-04-06 11:54:00|373.35|370.95|373.51|371.11|373.51|371.11|373.35|370.95|0
1649246060000|2022-04-06 11:54:20|373.43|371.03|373.43|371.03|373.43|371.03|373.43|371.03|0
1649246070000|2022-04-06 11:54:30|373.35|370.95|373.18|370.78|373.35|370.95|373.18|370.78|0
1649246080000|2022-04-06 11:54:40|373.26|370.86|373.26|370.86|373.26|370.86|373.26|370.86|0
1649246090000|2022-04-06 11:54:50|373.35|370.95|373.35|370.95|373.35|370.95|373.35|370.95|0
1649246110000|2022-04-06 11:55:10|373.26|370.86|373.35|370.95|373.35|370.95|373.26|370.86|0
1649246120000|2022-04-06 11:55:20|373.18|370.78|373.51|371.11|373.51|371.11|373.18|370.78|0
1649246140000|2022-04-06 11:55:40|373.35|370.95|373.35|370.95|373.35|370.95|373.35|370.95|0
1649246150000|2022-04-06 11:55:50|373.18|370.78|373.18|370.78|373.35|370.95|373.18|370.78|0
1649246160000|2022-04-06 11:56:00|373.35|370.95|373.35|370.95|373.35|370.95|373.18|370.78|0
1649246170000|2022-04-06 11:56:10|373.18|370.78|373.51|371.11|373.51|371.11|373.18|370.78|0
1649246180000|2022-04-06 11:56:20|373.68|371.28|373.68|371.28|373.68|371.28|373.68|371.28|0
1649246190000|2022-04-06 11:56:30|373.85|371.45|373.85|371.45|373.85|371.45|373.85|371.45|0
1649246200000|2022-04-06 11:56:40|373.68|371.28|373.51|371.11|373.68|371.28|373.51|371.11|0
1649246210000|2022-04-06 11:56:50|373.85|371.45|373.85|371.45|373.85|371.45|373.85|371.45|0
1649246220000|2022-04-06 11:57:00|374.02|371.62|373.85|371.45|374.02|371.62|373.85|371.45|0
1649246230000|2022-04-06 11:57:10|373.68|371.28|373.85|371.45|373.85|371.45|373.68|371.28|0
1649246240000|2022-04-06 11:57:20|373.77|371.37|373.85|371.45|373.85|371.45|373.77|371.37|0
1649246250000|2022-04-06 11:57:30|373.68|371.28|374.53|372.13|374.53|372.13|373.68|371.28|0
1649246260000|2022-04-06 11:57:40|374.36|371.96|374.52|372.12|374.53|372.13|374.36|371.96|0
1649246270000|2022-04-06 11:57:50|374.61|372.21|374.69|372.29|374.69|372.29|374.61|372.21|0
1649246280000|2022-04-06 11:58:00|375.03|372.63|375.37|372.97|375.37|372.97|375.03|372.63|0
1649246290000|2022-04-06 11:58:10|375.29|372.89|375.03|372.63|375.29|372.89|375.03|372.63|0
1649246300000|2022-04-06 11:58:20|374.86|372.46|374.69|372.29|374.86|372.46|374.69|372.29|0
1649246310000|2022-04-06 11:58:30|374.36|371.96|374.52|372.12|374.52|372.12|374.36|371.96|0
1649246320000|2022-04-06 11:58:40|374.36|371.96|374.69|372.29|374.69|372.29|374.36|371.96|0
1649246330000|2022-04-06 11:58:50|374.52|372.12|374.19|371.79|374.52|372.12|374.19|371.79|0
1649246340000|2022-04-06 11:59:00|374.36|371.96|374.02|371.62|374.36|371.96|374.02|371.62|0
1649246350000|2022-04-06 11:59:10|374.19|371.79|374.36|371.96|374.36|371.96|374.19|371.79|0
1649246360000|2022-04-06 11:59:20|374.44|372.04|374.52|372.12|374.69|372.29|374.44|372.04|0
1649246370000|2022-04-06 11:59:30|374.69|372.29|374.69|372.29|374.69|372.29|374.69|372.29|0
1649246380000|2022-04-06 11:59:40|374.52|372.12|374.36|371.96|374.52|372.12|374.36|371.96|0
1649246400000|2022-04-06 12:00:00|374.19|371.79|374.52|372.12|374.52|372.12|374.19|371.79|0
1649246410000|2022-04-06 12:00:10|374.69|372.29|374.36|371.96|374.69|372.29|374.36|371.96|0
1649246420000|2022-04-06 12:00:20|374.19|371.79|374.19|371.79|374.19|371.79|374.02|371.62|0
1649246430000|2022-04-06 12:00:30|374.36|371.96|374.36|371.96|374.36|371.96|374.02|371.62|0
1649246440000|2022-04-06 12:00:40|374.52|372.12|374.69|372.29|374.69|372.29|374.52|372.12|0
1649246450000|2022-04-06 12:00:50|374.86|372.46|374.69|372.29|374.86|372.46|374.69|372.29|0
1649246460000|2022-04-06 12:01:00|374.52|372.12|374.52|372.12|374.52|372.12|374.19|371.79|0
1649246470000|2022-04-06 12:01:10|374.19|371.79|374.52|372.12|374.52|372.12|374.19|371.79|0
1649246480000|2022-04-06 12:01:20|374.35|371.95|373.85|371.45|374.35|371.95|373.85|371.45|0
1649246490000|2022-04-06 12:01:30|373.68|371.28|373.68|371.28|373.68|371.28|373.68|371.28|0
1649246500000|2022-04-06 12:01:40|373.6|371.2|374.35|371.95|374.35|371.95|373.51|371.11|0
1649246510000|2022-04-06 12:01:50|374.52|372.12|374.52|372.12|374.52|372.12|374.35|371.95|0
1649246520000|2022-04-06 12:02:00|374.69|372.29|374.86|372.46|374.86|372.46|374.69|372.29|0
1649246530000|2022-04-06 12:02:10|375.03|372.63|375.2|372.8|375.2|372.8|375.03|372.63|0
1649246540000|2022-04-06 12:02:20|374.86|372.46|375.03|372.63|375.03|372.63|374.69|372.29|0
1649246550000|2022-04-06 12:02:30|374.86|372.46|375.03|372.63|375.03|372.63|374.86|372.46|0
1649246560000|2022-04-06 12:02:40|374.86|372.46|374.95|372.55|374.95|372.55|374.86|372.46|0
1649246570000|2022-04-06 12:02:50|374.69|372.29|374.86|372.46|374.86|372.46|374.69|372.29|0
1649246580000|2022-04-06 12:03:00|375.03|372.63|375.2|372.8|375.2|372.8|375.03|372.63|0
1649246590000|2022-04-06 12:03:10|375.03|372.63|374.86|372.46|375.03|372.63|374.86|372.46|0
1649246600000|2022-04-06 12:03:20|374.69|372.29|374.69|372.29|374.69|372.29|374.69|372.29|0
1649246610000|2022-04-06 12:03:30|374.86|372.46|374.86|372.46|374.86|372.46|374.86|372.46|0
1649246620000|2022-04-06 12:03:40|375.03|372.63|375.03|372.63|375.03|372.63|375.03|372.63|0
1649246630000|2022-04-06 12:03:50|375.2|372.8|374.86|372.46|375.2|372.8|374.86|372.46|0
1649246640000|2022-04-06 12:04:00|374.69|372.29|374.86|372.46|374.86|372.46|374.69|372.29|0
1649246650000|2022-04-06 12:04:10|375.03|372.63|375.54|373.14|375.54|373.14|375.03|372.63|0
1649246660000|2022-04-06 12:04:20|375.37|372.97|375.37|372.97|375.37|372.97|375.37|372.97|0
1649246670000|2022-04-06 12:04:30|375.2|372.8|375.37|372.97|375.37|372.97|375.2|372.8|0
1649246680000|2022-04-06 12:04:40|375.2|372.8|375.37|372.97|375.54|373.14|375.2|372.8|0
1649246690000|2022-04-06 12:04:50|375.45|373.05|375.37|372.97|375.45|373.05|375.37|372.97|0
1649246700000|2022-04-06 12:05:00|374.86|372.46|375.2|372.8|375.2|372.8|374.86|372.46|0
1649246710000|2022-04-06 12:05:10|375.03|372.63|375.2|372.8|375.2|372.8|375.03|372.63|0
1649246720000|2022-04-06 12:05:20|375.03|372.63|375.03|372.63|375.03|372.63|375.03|372.63|0
1649246730000|2022-04-06 12:05:30|375.12|372.72|375.2|372.8|375.2|372.8|375.12|372.72|0
1649246740000|2022-04-06 12:05:40|375.03|372.63|374.86|372.46|375.03|372.63|374.78|372.38|0
1649246750000|2022-04-06 12:05:50|375.03|372.63|375.03|372.63|375.03|372.63|375.03|372.63|0
1649246760000|2022-04-06 12:06:00|375.2|372.8|375.37|372.97|375.37|372.97|375.2|372.8|0
1649246770000|2022-04-06 12:06:10|375.54|373.14|375.54|373.14|375.54|373.14|375.54|373.14|0
1649246780000|2022-04-06 12:06:20|375.37|372.97|375.37|372.97|375.54|373.14|375.37|372.97|0
1649246790000|2022-04-06 12:06:30|375.45|373.05|375.53|373.13|375.53|373.13|375.45|373.05|0
1649246800000|2022-04-06 12:06:40|376.04|373.64|376.04|373.64|376.04|373.64|376.04|373.64|0
1649246810000|2022-04-06 12:06:50|375.87|373.47|375.87|373.47|375.87|373.47|375.87|373.47|0
1649246820000|2022-04-06 12:07:00|375.7|373.3|375.7|373.3|375.7|373.3|375.53|373.13|0
1649246830000|2022-04-06 12:07:10|375.87|373.47|375.96|373.56|375.96|373.56|375.87|373.47|0
1649246840000|2022-04-06 12:07:20|375.87|373.47|375.7|373.3|375.87|373.47|375.7|373.3|0
1649246850000|2022-04-06 12:07:30|375.87|373.47|375.87|373.47|375.96|373.56|375.87|373.47|0
1649246860000|2022-04-06 12:07:40|376.04|373.64|376.21|373.81|376.21|373.81|376.04|373.64|0
1649246870000|2022-04-06 12:07:50|376.04|373.64|376.21|373.81|376.21|373.81|376.04|373.64|0
1649246880000|2022-04-06 12:08:00|376.04|373.64|375.2|372.8|376.04|373.64|375.2|372.8|0
1649246890000|2022-04-06 12:08:10|375.37|372.97|375.2|372.8|375.37|372.97|375.2|372.8|0
1649246900000|2022-04-06 12:08:20|375.37|372.97|375.28|372.88|375.37|372.97|375.2|372.8|0
1649246910000|2022-04-06 12:08:30|375.37|372.97|374.86|372.46|375.37|372.97|374.86|372.46|0
1649246920000|2022-04-06 12:08:40|374.69|372.29|374.52|372.12|374.69|372.29|374.52|372.12|0
1649246930000|2022-04-06 12:08:50|374.35|371.95|374.01|371.61|374.35|371.95|374.01|371.61|0
1649246940000|2022-04-06 12:09:00|374.18|371.78|374.52|372.12|374.52|372.12|374.18|371.78|0
1649246950000|2022-04-06 12:09:10|374.69|372.29|374.18|371.78|374.69|372.29|374.18|371.78|0
1649246960000|2022-04-06 12:09:20|374.35|371.95|374.18|371.78|374.35|371.95|374.18|371.78|0
1649246970000|2022-04-06 12:09:30|374.35|371.95|374.18|371.78|374.35|371.95|374.18|371.78|0
1649246980000|2022-04-06 12:09:40|373.85|371.45|373.85|371.45|374.01|371.61|373.85|371.45|0
1649246990000|2022-04-06 12:09:50|374.01|371.61|374.01|371.61|374.01|371.61|374.01|371.61|0
1649247000000|2022-04-06 12:10:00|374.1|371.7|374.18|371.78|374.18|371.78|374.01|371.61|0
1649247010000|2022-04-06 12:10:10|374.35|371.95|374.35|371.95|374.35|371.95|374.35|371.95|0
1649247020000|2022-04-06 12:10:20|374.52|372.12|374.18|371.78|374.52|372.12|374.18|371.78|0
1649247030000|2022-04-06 12:10:30|374.35|371.95|375.03|372.63|375.03|372.63|374.35|371.95|0
1649247040000|2022-04-06 12:10:40|374.86|372.46|375.03|372.63|375.2|372.8|374.86|372.46|0
1649247050000|2022-04-06 12:10:50|375.2|372.8|375.36|372.96|375.36|372.96|375.2|372.8|0
1649247060000|2022-04-06 12:11:00|375.2|372.8|374.69|372.29|375.2|372.8|374.61|372.21|0
1649247070000|2022-04-06 12:11:10|374.52|372.12|374.69|372.29|374.86|372.46|374.52|372.12|0
1649247080000|2022-04-06 12:11:20|374.52|372.12|374.69|372.29|374.69|372.29|374.52|372.12|0
1649247090000|2022-04-06 12:11:30|374.61|372.21|374.27|371.87|374.61|372.21|374.18|371.78|0
1649247100000|2022-04-06 12:11:40|374.35|371.95|374.44|372.04|374.44|372.04|374.35|371.95|0
1649247110000|2022-04-06 12:11:50|374.61|372.21|374.52|372.12|374.69|372.29|374.52|372.12|0
1649247120000|2022-04-06 12:12:00|374.35|371.95|374.35|371.95|374.35|371.95|374.35|371.95|0
1649247130000|2022-04-06 12:12:10|374.52|372.12|374.35|371.95|374.69|372.29|374.35|371.95|0
1649247140000|2022-04-06 12:12:20|374.52|372.12|374.18|371.78|374.52|372.12|374.18|371.78|0
1649247150000|2022-04-06 12:12:30|374.35|371.95|374.01|371.61|374.35|371.95|374.01|371.61|0
1649247160000|2022-04-06 12:12:40|374.18|371.78|374.01|371.61|374.18|371.78|373.84|371.44|0
1649247170000|2022-04-06 12:12:50|373.93|371.53|373.68|371.28|373.93|371.53|373.68|371.28|0
1649247180000|2022-04-06 12:13:00|373.84|371.44|374.18|371.78|374.18|371.78|373.84|371.44|0
1649247190000|2022-04-06 12:13:10|374.52|372.12|374.35|371.95|374.52|372.12|374.27|371.87|0
1649247200000|2022-04-06 12:13:20|373.68|371.28|373.84|371.44|373.84|371.44|373.68|371.28|0
1649247210000|2022-04-06 12:13:30|374.01|371.61|374.01|371.61|374.01|371.61|373.84|371.44|0
1649247220000|2022-04-06 12:13:40|373.84|371.44|373.68|371.28|373.84|371.44|373.68|371.28|0
1649247230000|2022-04-06 12:13:50|373.34|370.94|373.34|370.94|373.34|370.94|373.34|370.94|0
1649247240000|2022-04-06 12:14:00|373.51|371.11|373.34|370.94|373.51|371.11|373.34|370.94|0
1649247250000|2022-04-06 12:14:10|373.17|370.77|373.17|370.77|373.17|370.77|373.17|370.77|0
1649247260000|2022-04-06 12:14:20|373.51|371.11|372.83|370.43|373.51|371.11|372.83|370.43|0
1649247270000|2022-04-06 12:14:30|373|370.6|372.83|370.43|373|370.6|372.83|370.43|0
1649247280000|2022-04-06 12:14:40|372.66|370.26|373|370.6|373|370.6|372.66|370.26|0
1649247290000|2022-04-06 12:14:50|372.83|370.43|373.34|370.94|373.34|370.94|372.83|370.43|0
1649247300000|2022-04-06 12:15:00|373.51|371.11|373.34|370.94|373.51|371.11|373.34|370.94|0
1649247310000|2022-04-06 12:15:10|373.67|371.27|374.01|371.61|374.01|371.61|373.67|371.27|0
1649247320000|2022-04-06 12:15:20|373.84|371.44|373.84|371.44|374.01|371.61|373.84|371.44|0
1649247330000|2022-04-06 12:15:30|373.67|371.27|373.84|371.44|373.84|371.44|373.51|371.11|0
1649247340000|2022-04-06 12:15:40|374.01|371.61|374.1|371.7|374.18|371.78|374.01|371.61|0
1649247350000|2022-04-06 12:15:50|374.18|371.78|374.27|371.87|374.27|371.87|374.18|371.78|0
1649247360000|2022-04-06 12:16:00|374.18|371.78|373.67|371.27|374.18|371.78|373.67|371.27|0
1649247370000|2022-04-06 12:16:10|373.84|371.44|373.67|371.27|373.84|371.44|373.67|371.27|0
1649247380000|2022-04-06 12:16:20|373.17|370.77|373.17|370.77|373.34|370.94|373.17|370.77|0
1649247390000|2022-04-06 12:16:30|373.26|370.86|373|370.6|373.26|370.86|373|370.6|0
1649247400000|2022-04-06 12:16:40|373.17|370.77|373.17|370.77|373.17|370.77|373|370.6|0
1649247410000|2022-04-06 12:16:50|373.51|371.11|374.01|371.61|374.01|371.61|373.34|370.94|0
1649247420000|2022-04-06 12:17:00|373.84|371.44|374.01|371.61|374.01|371.61|373.84|371.44|0
1649247430000|2022-04-06 12:17:10|374.18|371.78|374.52|372.12|374.52|372.12|374.18|371.78|0
1649247440000|2022-04-06 12:17:20|374.35|371.95|374.01|371.61|374.35|371.95|374.01|371.61|0
1649247450000|2022-04-06 12:17:30|374.18|371.78|374.01|371.61|374.18|371.78|373.84|371.44|0
1649247460000|2022-04-06 12:17:40|373.84|371.44|373.84|371.44|373.84|371.44|373.84|371.44|0
1649247470000|2022-04-06 12:17:50|374.01|371.61|373.84|371.44|374.01|371.61|373.84|371.44|0
1649247480000|2022-04-06 12:18:00|374.01|371.61|374.01|371.61|374.01|371.61|374.01|371.61|0
1649247490000|2022-04-06 12:18:10|373.84|371.44|373.93|371.53|373.93|371.53|373.84|371.44|0
1649247500000|2022-04-06 12:18:20|374.01|371.61|373.84|371.44|374.01|371.61|373.84|371.44|0
1649247510000|2022-04-06 12:18:30|373.5|371.1|373.67|371.27|373.67|371.27|373.5|371.1|0
1649247520000|2022-04-06 12:18:40|373.5|371.1|373.5|371.1|373.5|371.1|373.42|371.02|0
1649247530000|2022-04-06 12:18:50|373.59|371.19|373.67|371.27|373.67|371.27|373.59|371.19|0
1649247540000|2022-04-06 12:19:00|373.84|371.44|373.84|371.44|373.84|371.44|373.84|371.44|0
1649247550000|2022-04-06 12:19:10|374.01|371.61|374.01|371.61|374.01|371.61|374.01|371.61|0
1649247560000|2022-04-06 12:19:20|373.84|371.44|373.84|371.44|373.84|371.44|373.84|371.44|0
1649247570000|2022-04-06 12:19:30|373.67|371.27|373.5|371.1|373.67|371.27|373.34|370.94|0
1649247580000|2022-04-06 12:19:40|373.67|371.27|373.84|371.44|373.84|371.44|373.67|371.27|0
1649247590000|2022-04-06 12:19:50|373.67|371.27|373.67|371.27|373.67|371.27|373.5|371.1|0
1649247600000|2022-04-06 12:20:00|373.5|371.1|373.42|371.02|373.5|371.1|373.42|371.02|0
1649247610000|2022-04-06 12:20:10|373.34|370.94|373.5|371.1|373.84|371.44|373.34|370.94|0
1649247620000|2022-04-06 12:20:20|373.34|370.94|373|370.6|373.34|370.94|372.83|370.43|0
1649247630000|2022-04-06 12:20:30|373.17|370.77|373.34|370.94|373.34|370.94|373|370.6|0
1649247640000|2022-04-06 12:20:40|373.17|370.77|373.17|370.77|373.17|370.77|373.17|370.77|0
1649247650000|2022-04-06 12:20:50|373.34|370.94|373.17|370.77|373.34|370.94|373.17|370.77|0
1649247660000|2022-04-06 12:21:00|373.34|370.94|373.5|371.1|373.5|371.1|373.34|370.94|0
1649247670000|2022-04-06 12:21:10|373.34|370.94|373.34|370.94|373.34|370.94|373.34|370.94|0
1649247680000|2022-04-06 12:21:20|373.17|370.77|373.34|370.94|373.34|370.94|373.17|370.77|0
1649247690000|2022-04-06 12:21:30|373.17|370.77|373.17|370.77|373.17|370.77|373.17|370.77|0
1649247700000|2022-04-06 12:21:40|373.5|371.1|373.5|371.1|373.5|371.1|373.5|371.1|0
1649247710000|2022-04-06 12:21:50|373.34|370.94|373.17|370.77|373.34|370.94|373.17|370.77|0
1649247720000|2022-04-06 12:22:00|373.34|370.94|373.17|370.77|373.34|370.94|373.17|370.77|0
1649247730000|2022-04-06 12:22:10|373.33|370.93|373.33|370.93|373.33|370.93|373.33|370.93|0
1649247740000|2022-04-06 12:22:20|373.17|370.77|373.17|370.77|373.33|370.93|373.17|370.77|0
1649247750000|2022-04-06 12:22:30|373|370.6|373|370.6|373.33|370.93|373|370.6|0
1649247760000|2022-04-06 12:22:40|373.17|370.77|373.33|370.93|373.33|370.93|373.17|370.77|0
1649247770000|2022-04-06 12:22:50|373.17|370.77|373.5|371.1|373.5|371.1|373.17|370.77|0
1649247780000|2022-04-06 12:23:00|373.42|371.02|373.09|370.69|373.42|371.02|373.09|370.69|0
1649247790000|2022-04-06 12:23:10|373.17|370.77|373.33|370.93|373.5|371.1|373.17|370.77|0
1649247800000|2022-04-06 12:23:20|373.17|370.77|373.17|370.77|373.17|370.77|373.17|370.77|0
1649247810000|2022-04-06 12:23:30|373.33|370.93|373.5|371.1|373.5|371.1|373.33|370.93|0
1649247820000|2022-04-06 12:23:40|373.33|370.93|373.5|371.1|373.5|371.1|373.33|370.93|0
1649247830000|2022-04-06 12:23:50|373.33|370.93|373.33|370.93|373.5|371.1|373.33|370.93|0
1649247840000|2022-04-06 12:24:00|373.5|371.1|373.5|371.1|373.67|371.27|373.5|371.1|0
1649247850000|2022-04-06 12:24:10|373.33|370.93|373.33|370.93|373.33|370.93|373.17|370.77|0
1649247860000|2022-04-06 12:24:20|373.17|370.77|373.17|370.77|373.17|370.77|373.17|370.77|0
1649247870000|2022-04-06 12:24:30|373.25|370.85|373.17|370.77|373.25|370.85|373|370.6|0
1649247880000|2022-04-06 12:24:40|372.83|370.43|373|370.6|373|370.6|372.83|370.43|0
1649247890000|2022-04-06 12:24:50|373.08|370.68|373.08|370.68|373.17|370.77|373|370.6|0
1649247900000|2022-04-06 12:25:00|373|370.6|373.5|371.1|373.5|371.1|373|370.6|0
1649247910000|2022-04-06 12:25:10|373.33|370.93|373.17|370.77|373.33|370.93|373.17|370.77|0
1649247920000|2022-04-06 12:25:20|373|370.6|373|370.6|373|370.6|373|370.6|0
1649247930000|2022-04-06 12:25:30|372.83|370.43|372.66|370.26|372.83|370.43|372.66|370.26|0
1649247940000|2022-04-06 12:25:40|372.83|370.43|372.58|370.18|372.83|370.43|372.58|370.18|0
1649247950000|2022-04-06 12:25:50|372.32|369.92|372.32|369.92|372.32|369.92|372.16|369.76|0
1649247960000|2022-04-06 12:26:00|372.16|369.76|372.16|369.76|372.16|369.76|372.16|369.76|0
1649247980000|2022-04-06 12:26:20|371.99|369.59|371.99|369.59|372.16|369.76|371.99|369.59|0
1649247990000|2022-04-06 12:26:30|371.82|369.42|371.65|369.25|371.82|369.42|371.65|369.25|0
1649248000000|2022-04-06 12:26:40|371.48|369.08|371.48|369.08|371.48|369.08|371.48|369.08|0
1649248010000|2022-04-06 12:26:50|371.31|368.91|371.31|368.91|371.31|368.91|371.31|368.91|0
1649248020000|2022-04-06 12:27:00|371.48|369.08|371.99|369.59|371.99|369.59|371.48|369.08|0
1649248030000|2022-04-06 12:27:10|371.82|369.42|371.82|369.42|371.99|369.59|371.82|369.42|0
1649248040000|2022-04-06 12:27:20|371.99|369.59|371.99|369.59|371.99|369.59|371.99|369.59|0
1649248050000|2022-04-06 12:27:30|372.15|369.75|371.99|369.59|372.15|369.75|371.99|369.59|0
1649248060000|2022-04-06 12:27:40|372.15|369.75|372.15|369.75|372.15|369.75|372.15|369.75|0
1649248070000|2022-04-06 12:27:50|372.07|369.67|371.99|369.59|372.07|369.67|371.99|369.59|0
1649248080000|2022-04-06 12:28:00|371.82|369.42|371.99|369.59|371.99|369.59|371.82|369.42|0
1649248090000|2022-04-06 12:28:10|372.15|369.75|372.15|369.75|372.15|369.75|371.99|369.59|0
1649248100000|2022-04-06 12:28:20|371.99|369.59|371.99|369.59|371.99|369.59|371.82|369.42|0
1649248110000|2022-04-06 12:28:30|371.82|369.42|371.82|369.42|371.82|369.42|371.82|369.42|0
1649248140000|2022-04-06 12:29:00|371.65|369.25|371.65|369.25|371.65|369.25|371.65|369.25|0
1649248150000|2022-04-06 12:29:10|371.82|369.42|371.65|369.25|371.82|369.42|371.65|369.25|0
1649248160000|2022-04-06 12:29:20|371.82|369.42|371.65|369.25|371.82|369.42|371.65|369.25|0
1649248170000|2022-04-06 12:29:30|371.57|369.17|371.31|368.91|371.57|369.17|371.31|368.91|0
1649248190000|2022-04-06 12:29:50|371.48|369.08|371.31|368.91|371.48|369.08|371.31|368.91|0
1649248200000|2022-04-06 12:30:00|371.15|368.75|371.65|369.25|371.65|369.25|371.15|368.75|0
1649248210000|2022-04-06 12:30:10|371.99|369.59|371.99|369.59|371.99|369.59|371.82|369.42|0
1649248220000|2022-04-06 12:30:20|371.82|369.42|371.82|369.42|371.82|369.42|371.82|369.42|0
1649248230000|2022-04-06 12:30:30|371.65|369.25|371.82|369.42|371.82|369.42|371.65|369.25|0
1649248240000|2022-04-06 12:30:40|371.9|369.5|371.99|369.59|371.99|369.59|371.9|369.5|0
1649248250000|2022-04-06 12:30:50|372.15|369.75|372.49|370.09|372.49|370.09|372.15|369.75|0
1649248260000|2022-04-06 12:31:00|372.32|369.92|372.32|369.92|372.32|369.92|372.32|369.92|0
1649248270000|2022-04-06 12:31:10|372.15|369.75|372.32|369.92|372.32|369.92|372.15|369.75|0
1649248280000|2022-04-06 12:31:20|372.49|370.09|372.49|370.09|372.49|370.09|372.49|370.09|0
1649248290000|2022-04-06 12:31:30|372.15|369.75|372.15|369.75|372.15|369.75|372.15|369.75|0
1649248300000|2022-04-06 12:31:40|371.98|369.58|371.82|369.42|372.15|369.75|371.82|369.42|0
1649248310000|2022-04-06 12:31:50|371.65|369.25|370.72|368.32|371.65|369.25|370.55|368.15|0
1649248320000|2022-04-06 12:32:00|370.89|368.49|371.81|369.41|371.97|369.57|370.89|368.49|0
1649248330000|2022-04-06 12:32:10|371.64|369.24|371.81|369.41|371.81|369.41|371.64|369.24|0
1649248340000|2022-04-06 12:32:20|371.97|369.57|371.97|369.57|372.31|369.91|371.97|369.57|0
1649248350000|2022-04-06 12:32:30|372.14|369.74|371.97|369.57|372.14|369.74|371.97|369.57|0
1649248360000|2022-04-06 12:32:40|372.06|369.66|372.14|369.74|372.14|369.74|372.06|369.66|0
1649248370000|2022-04-06 12:32:50|372.31|369.91|372.48|370.08|372.48|370.08|372.31|369.91|0
1649248380000|2022-04-06 12:33:00|372.65|370.25|372.98|370.58|372.98|370.58|372.65|370.25|0
1649248390000|2022-04-06 12:33:10|372.81|370.41|372.64|370.24|372.81|370.41|372.64|370.24|0
1649248400000|2022-04-06 12:33:20|372.81|370.41|372.98|370.58|372.98|370.58|372.64|370.24|0
1649248410000|2022-04-06 12:33:30|373.32|370.92|373.49|371.09|373.49|371.09|373.32|370.92|0
1649248420000|2022-04-06 12:33:40|373.65|371.25|373.65|371.25|373.65|371.25|373.65|371.25|0
1649248430000|2022-04-06 12:33:50|373.49|371.09|373.49|371.09|373.49|371.09|373.49|371.09|0
1649248440000|2022-04-06 12:34:00|373.65|371.25|373.65|371.25|373.65|371.25|373.49|371.09|0
1649248450000|2022-04-06 12:34:10|373.82|371.42|373.82|371.42|373.82|371.42|373.82|371.42|0
1649248460000|2022-04-06 12:34:20|373.74|371.34|373.65|371.25|373.74|371.34|373.65|371.25|0
1649248470000|2022-04-06 12:34:30|373.82|371.42|373.65|371.25|373.82|371.42|373.65|371.25|0
1649248480000|2022-04-06 12:34:40|373.82|371.42|373.65|371.25|373.82|371.42|373.65|371.25|0
1649248490000|2022-04-06 12:34:50|373.32|370.92|373.32|370.92|373.32|370.92|373.32|370.92|0
1649248500000|2022-04-06 12:35:00|373.49|371.09|373.32|370.92|373.49|371.09|373.07|370.67|0
1649248510000|2022-04-06 12:35:10|373.82|371.42|373.82|371.42|373.82|371.42|373.82|371.42|0
1649248520000|2022-04-06 12:35:20|373.65|371.25|373.65|371.25|373.65|371.25|373.65|371.25|0
1649248530000|2022-04-06 12:35:30|373.82|371.42|373.82|371.42|373.82|371.42|373.82|371.42|0
1649248550000|2022-04-06 12:35:50|373.65|371.25|373.82|371.42|373.82|371.42|373.65|371.25|0
1649248560000|2022-04-06 12:36:00|373.65|371.25|373.49|371.09|373.65|371.25|373.49|371.09|0
1649248570000|2022-04-06 12:36:10|373.65|371.25|373.82|371.42|373.82|371.42|373.65|371.25|0
1649248580000|2022-04-06 12:36:20|373.57|371.17|373.48|371.08|373.57|371.17|373.48|371.08|0
1649248590000|2022-04-06 12:36:30|373.65|371.25|373.48|371.08|373.65|371.25|373.48|371.08|0
1649248600000|2022-04-06 12:36:40|373.65|371.25|373.65|371.25|373.65|371.25|373.65|371.25|0
1649248620000|2022-04-06 12:37:00|373.48|371.08|373.48|371.08|373.74|371.34|373.48|371.08|0
1649248630000|2022-04-06 12:37:10|373.57|371.17|373.65|371.25|373.65|371.25|373.48|371.08|0
1649248640000|2022-04-06 12:37:20|373.48|371.08|373.15|370.75|373.48|371.08|373.15|370.75|0
1649248650000|2022-04-06 12:37:30|373.32|370.92|373.65|371.25|373.65|371.25|373.32|370.92|0
1649248670000|2022-04-06 12:37:50|373.48|371.08|373.48|371.08|373.48|371.08|373.48|371.08|0
1649248680000|2022-04-06 12:38:00|373.32|370.92|373.32|370.92|373.32|370.92|373.32|370.92|0
1649248690000|2022-04-06 12:38:10|373.24|370.84|373.15|370.75|373.24|370.84|372.98|370.58|0
1649248700000|2022-04-06 12:38:20|372.98|370.58|372.81|370.41|372.98|370.58|372.81|370.41|0
1649248710000|2022-04-06 12:38:30|372.98|370.58|372.98|370.58|372.98|370.58|372.98|370.58|0
1649248720000|2022-04-06 12:38:40|372.9|370.5|373.15|370.75|373.15|370.75|372.9|370.5|0
1649248730000|2022-04-06 12:38:50|373.32|370.92|373.15|370.75|373.32|370.92|373.15|370.75|0
1649248740000|2022-04-06 12:39:00|372.98|370.58|372.81|370.41|372.98|370.58|372.81|370.41|0
1649248750000|2022-04-06 12:39:10|372.98|370.58|373.07|370.67|373.07|370.67|372.98|370.58|0
1649248760000|2022-04-06 12:39:20|373.15|370.75|372.98|370.58|373.15|370.75|372.98|370.58|0
1649248770000|2022-04-06 12:39:30|373.15|370.75|372.81|370.41|373.15|370.75|372.81|370.41|0
1649248780000|2022-04-06 12:39:40|372.98|370.58|373.15|370.75|373.32|370.92|372.98|370.58|0
1649248790000|2022-04-06 12:39:50|372.98|370.58|373.15|370.75|373.15|370.75|372.98|370.58|0
1649248800000|2022-04-06 12:40:00|373.32|370.92|373.65|371.25|373.65|371.25|373.32|370.92|0
1649248810000|2022-04-06 12:40:10|373.82|371.42|373.82|371.42|373.82|371.42|373.82|371.42|0
1649248820000|2022-04-06 12:40:20|373.65|371.25|373.65|371.25|373.65|371.25|373.65|371.25|0
1649248830000|2022-04-06 12:40:30|373.82|371.42|373.82|371.42|373.82|371.42|373.74|371.34|0
1649248840000|2022-04-06 12:40:40|373.31|370.91|373.48|371.08|373.48|371.08|373.31|370.91|0
1649248850000|2022-04-06 12:40:50|373.31|370.91|373.31|370.91|373.48|371.08|373.31|370.91|0
1649248860000|2022-04-06 12:41:00|373.48|371.08|373.82|371.42|373.82|371.42|373.48|371.08|0
1649248880000|2022-04-06 12:41:20|373.99|371.59|373.99|371.59|373.99|371.59|373.99|371.59|0
1649248890000|2022-04-06 12:41:30|374.16|371.76|374.16|371.76|374.16|371.76|374.16|371.76|0
1649248900000|2022-04-06 12:41:40|373.99|371.59|374.16|371.76|374.16|371.76|373.99|371.59|0
1649248910000|2022-04-06 12:41:50|374.33|371.93|374.16|371.76|374.33|371.93|374.16|371.76|0
1649248920000|2022-04-06 12:42:00|373.99|371.59|373.82|371.42|373.99|371.59|373.82|371.42|0
1649248930000|2022-04-06 12:42:10|373.65|371.25|373.99|371.59|373.99|371.59|373.65|371.25|0
1649248940000|2022-04-06 12:42:20|373.82|371.42|373.82|371.42|373.82|371.42|373.82|371.42|0
1649248950000|2022-04-06 12:42:30|373.99|371.59|373.99|371.59|373.99|371.59|373.99|371.59|0
1649248960000|2022-04-06 12:42:40|374.16|371.76|374.16|371.76|374.16|371.76|374.16|371.76|0
1649248970000|2022-04-06 12:42:50|374.08|371.68|374.24|371.84|374.24|371.84|373.99|371.59|0
1649248980000|2022-04-06 12:43:00|374.16|371.76|374.24|371.84|374.32|371.92|374.16|371.76|0
1649248990000|2022-04-06 12:43:10|374.16|371.76|374.16|371.76|374.24|371.84|374.16|371.76|0
1649249000000|2022-04-06 12:43:20|374.24|371.84|374.32|371.92|374.32|371.92|374.24|371.84|0
1649249010000|2022-04-06 12:43:30|374.16|371.76|373.99|371.59|374.16|371.76|373.99|371.59|0
1649249020000|2022-04-06 12:43:40|373.82|371.42|373.91|371.51|373.91|371.51|373.82|371.42|0
1649249030000|2022-04-06 12:43:50|373.99|371.59|373.82|371.42|373.99|371.59|373.82|371.42|0
1649249040000|2022-04-06 12:44:00|373.65|371.25|373.48|371.08|373.65|371.25|373.48|371.08|0
1649249050000|2022-04-06 12:44:10|373.65|371.25|373.65|371.25|373.65|371.25|373.65|371.25|0
1649249060000|2022-04-06 12:44:20|373.82|371.42|373.99|371.59|373.99|371.59|373.82|371.42|0
1649249070000|2022-04-06 12:44:30|374.16|371.76|374.16|371.76|374.16|371.76|374.16|371.76|0
1649249080000|2022-04-06 12:44:40|374.32|371.92|374.32|371.92|374.32|371.92|374.32|371.92|0
1649249090000|2022-04-06 12:44:50|373.99|371.59|373.99|371.59|373.99|371.59|373.82|371.42|0
1649249100000|2022-04-06 12:45:00|373.82|371.42|373.99|371.59|373.99|371.59|373.82|371.42|0
1649249110000|2022-04-06 12:45:10|374.16|371.76|374.16|371.76|374.16|371.76|374.16|371.76|0
1649249120000|2022-04-06 12:45:20|373.82|371.42|373.82|371.42|373.82|371.42|373.82|371.42|0
1649249130000|2022-04-06 12:45:30|373.99|371.59|374.32|371.92|374.32|371.92|373.99|371.59|0
1649249140000|2022-04-06 12:45:40|374.66|372.26|374.83|372.43|374.83|372.43|374.66|372.26|0
1649249160000|2022-04-06 12:46:00|374.66|372.26|374.83|372.43|374.83|372.43|374.66|372.26|0
1649249170000|2022-04-06 12:46:10|375|372.6|375|372.6|375|372.6|375|372.6|0
1649249190000|2022-04-06 12:46:30|375.17|372.77|375.17|372.77|375.17|372.77|375.17|372.77|0
1649249200000|2022-04-06 12:46:40|375|372.6|374.83|372.43|375|372.6|374.83|372.43|0
1649249210000|2022-04-06 12:46:50|375|372.6|375|372.6|375|372.6|375|372.6|0
1649249220000|2022-04-06 12:47:00|375.17|372.77|375.34|372.94|375.34|372.94|375.17|372.77|0
1649249230000|2022-04-06 12:47:10|375.17|372.77|375.17|372.77|375.17|372.77|375.17|372.77|0
1649249240000|2022-04-06 12:47:20|375|372.6|375|372.6|375|372.6|374.83|372.43|0
1649249250000|2022-04-06 12:47:30|375.17|372.77|374.83|372.43|375.17|372.77|374.83|372.43|0
1649249260000|2022-04-06 12:47:40|374.92|372.52|375|372.6|375|372.6|374.83|372.43|0
1649249270000|2022-04-06 12:47:50|374.83|372.43|375.17|372.77|375.17|372.77|374.83|372.43|0
1649249280000|2022-04-06 12:48:00|375.33|372.93|375.33|372.93|375.33|372.93|375.33|372.93|0
1649249290000|2022-04-06 12:48:10|375.17|372.77|375.17|372.77|375.17|372.77|375.17|372.77|0
1649249310000|2022-04-06 12:48:30|375.33|372.93|375.33|372.93|375.33|372.93|375.33|372.93|0
1649249330000|2022-04-06 12:48:50|375.17|372.77|375.17|372.77|375.17|372.77|375.17|372.77|0
1649249340000|2022-04-06 12:49:00|375.33|372.93|375.33|372.93|375.33|372.93|375.33|372.93|0
1649249350000|2022-04-06 12:49:10|375.17|372.77|375.17|372.77|375.17|372.77|375.17|372.77|0
1649249360000|2022-04-06 12:49:20|375|372.6|375.17|372.77|375.17|372.77|375|372.6|0
1649249370000|2022-04-06 12:49:30|375|372.6|375|372.6|375|372.6|375|372.6|0
1649249400000|2022-04-06 12:50:00|375.17|372.77|375.33|372.93|375.33|372.93|375.17|372.77|0
1649249410000|2022-04-06 12:50:10|375.17|372.77|375.33|372.93|375.33|372.93|375.17|372.77|0
1649249430000|2022-04-06 12:50:30|375.16|372.76|375|372.6|375.16|372.76|375|372.6|0
1649249440000|2022-04-06 12:50:40|374.66|372.26|374.15|371.75|374.66|372.26|374.15|371.75|0
1649249450000|2022-04-06 12:50:50|374.32|371.92|374.66|372.26|374.66|372.26|374.32|371.92|0
1649249460000|2022-04-06 12:51:00|374.49|372.09|374.49|372.09|374.58|372.18|374.49|372.09|0
1649249470000|2022-04-06 12:51:10|374.32|371.92|374.32|371.92|374.32|371.92|374.32|371.92|0
1649249480000|2022-04-06 12:51:20|374.15|371.75|373.65|371.25|374.15|371.75|373.65|371.25|0
1649249490000|2022-04-06 12:51:30|373.82|371.42|373.65|371.25|373.82|371.42|373.65|371.25|0
1649249500000|2022-04-06 12:51:40|373.48|371.08|373.65|371.25|373.65|371.25|373.48|371.08|0
1649249510000|2022-04-06 12:51:50|373.48|371.08|373.31|370.91|373.48|371.08|373.31|370.91|0
1649249520000|2022-04-06 12:52:00|373.14|370.74|373.23|370.83|373.23|370.83|373.14|370.74|0
1649249530000|2022-04-06 12:52:10|373.31|370.91|373.82|371.42|373.82|371.42|373.31|370.91|0
1649249540000|2022-04-06 12:52:20|373.98|371.58|373.65|371.25|373.98|371.58|373.65|371.25|0
1649249550000|2022-04-06 12:52:30|373.48|371.08|373.48|371.08|373.48|371.08|373.48|371.08|0
1649249560000|2022-04-06 12:52:40|373.14|370.74|373.14|370.74|373.23|370.83|373.14|370.74|0
1649249570000|2022-04-06 12:52:50|372.97|370.57|372.97|370.57|372.97|370.57|372.81|370.41|0
1649249580000|2022-04-06 12:53:00|372.81|370.41|372.64|370.24|372.81|370.41|372.64|370.24|0
1649249590000|2022-04-06 12:53:10|372.81|370.41|372.81|370.41|372.81|370.41|372.81|370.41|0
1649249600000|2022-04-06 12:53:20|372.97|370.57|372.97|370.57|372.97|370.57|372.97|370.57|0
1649249610000|2022-04-06 12:53:30|372.81|370.41|372.97|370.57|372.97|370.57|372.81|370.41|0
1649249630000|2022-04-06 12:53:50|373.14|370.74|373.14|370.74|373.14|370.74|373.14|370.74|0
1649249650000|2022-04-06 12:54:10|373.48|371.08|373.48|371.08|373.48|371.08|373.31|370.91|0
1649249660000|2022-04-06 12:54:20|373.65|371.25|373.81|371.41|373.81|371.41|373.65|371.25|0
1649249670000|2022-04-06 12:54:30|374.15|371.75|374.32|371.92|374.32|371.92|374.15|371.75|0
1649249680000|2022-04-06 12:54:40|374.49|372.09|374.15|371.75|374.49|372.09|374.15|371.75|0
1649249690000|2022-04-06 12:54:50|374.32|371.92|374.32|371.92|374.32|371.92|374.32|371.92|0
1649249710000|2022-04-06 12:55:10|373.81|371.41|373.81|371.41|373.81|371.41|373.81|371.41|0
1649249730000|2022-04-06 12:55:30|373.65|371.25|373.31|370.91|373.65|371.25|373.31|370.91|0
1649249740000|2022-04-06 12:55:40|373.48|371.08|373.48|371.08|373.48|371.08|373.48|371.08|0
1649249750000|2022-04-06 12:55:50|373.31|370.91|373.14|370.74|373.31|370.91|373.14|370.74|0
1649249760000|2022-04-06 12:56:00|372.97|370.57|372.97|370.57|372.97|370.57|372.97|370.57|0
1649249770000|2022-04-06 12:56:10|372.8|370.4|372.47|370.07|372.8|370.4|372.47|370.07|0
1649249780000|2022-04-06 12:56:20|372.3|369.9|372.64|370.24|372.64|370.24|372.3|369.9|0
1649249790000|2022-04-06 12:56:30|372.47|370.07|372.64|370.24|372.64|370.24|372.47|370.07|0
1649249800000|2022-04-06 12:56:40|372.47|370.07|372.47|370.07|372.47|370.07|372.39|369.99|0
1649249810000|2022-04-06 12:56:50|372.64|370.24|372.64|370.24|372.64|370.24|372.47|370.07|0
1649249820000|2022-04-06 12:57:00|372.55|370.15|372.64|370.24|372.64|370.24|372.55|370.15|0
1649249830000|2022-04-06 12:57:10|372.47|370.07|372.47|370.07|372.47|370.07|372.47|370.07|0
1649249840000|2022-04-06 12:57:20|372.3|369.9|372.3|369.9|372.47|370.07|372.3|369.9|0
1649249850000|2022-04-06 12:57:30|372.13|369.73|372.3|369.9|372.3|369.9|372.13|369.73|0
1649249860000|2022-04-06 12:57:40|372.47|370.07|372.64|370.24|372.64|370.24|372.47|370.07|0
1649249870000|2022-04-06 12:57:50|372.47|370.07|372.3|369.9|372.47|370.07|372.13|369.73|0
1649249880000|2022-04-06 12:58:00|372.13|369.73|371.8|369.4|372.13|369.73|371.8|369.4|0
1649249890000|2022-04-06 12:58:10|371.63|369.23|371.46|369.06|371.63|369.23|371.46|369.06|0
1649249900000|2022-04-06 12:58:20|371.63|369.23|371.63|369.23|371.63|369.23|371.63|369.23|0
1649249910000|2022-04-06 12:58:30|371.79|369.39|371.79|369.39|371.79|369.39|371.79|369.39|0
1649249920000|2022-04-06 12:58:40|371.96|369.56|371.96|369.56|371.96|369.56|371.96|369.56|0
1649249930000|2022-04-06 12:58:50|371.79|369.39|371.96|369.56|371.96|369.56|371.79|369.39|0
1649249940000|2022-04-06 12:59:00|371.79|369.39|371.79|369.39|371.79|369.39|371.63|369.23|0
1649249950000|2022-04-06 12:59:10|371.63|369.23|371.63|369.23|371.79|369.39|371.63|369.23|0
1649249960000|2022-04-06 12:59:20|371.79|369.39|371.79|369.39|371.79|369.39|371.79|369.39|0
1649249970000|2022-04-06 12:59:30|371.63|369.23|371.79|369.39|371.79|369.39|371.63|369.23|0
1649249980000|2022-04-06 12:59:40|371.63|369.23|371.96|369.56|371.96|369.56|371.63|369.23|0
1649249990000|2022-04-06 12:59:50|372.13|369.73|372.13|369.73|372.13|369.73|372.13|369.73|0
1649250000000|2022-04-06 13:00:00|372.63|370.23|372.3|369.9|372.63|370.23|372.3|369.9|0
1649250010000|2022-04-06 13:00:10|371.79|369.39|372.13|369.73|372.13|369.73|371.79|369.39|0
1649250020000|2022-04-06 13:00:20|371.96|369.56|371.79|369.39|371.96|369.56|371.79|369.39|0
1649250030000|2022-04-06 13:00:30|371.96|369.56|372.13|369.73|372.13|369.73|371.96|369.56|0
1649250040000|2022-04-06 13:00:40|372.3|369.9|372.47|370.07|372.47|370.07|372.3|369.9|0
1649250050000|2022-04-06 13:00:50|372.3|369.9|372.47|370.07|372.47|370.07|372.3|369.9|0
1649250060000|2022-04-06 13:01:00|372.63|370.23|372.63|370.23|372.63|370.23|372.63|370.23|0
1649250070000|2022-04-06 13:01:10|372.8|370.4|372.8|370.4|372.8|370.4|372.63|370.23|0
1649250080000|2022-04-06 13:01:20|372.97|370.57|372.97|370.57|372.97|370.57|372.97|370.57|0
1649250090000|2022-04-06 13:01:30|372.8|370.4|372.8|370.4|372.8|370.4|372.8|370.4|0
1649250100000|2022-04-06 13:01:40|372.63|370.23|372.63|370.23|372.63|370.23|372.63|370.23|0
1649250110000|2022-04-06 13:01:50|372.47|370.07|371.96|369.56|372.47|370.07|371.96|369.56|0
1649250120000|2022-04-06 13:02:00|371.79|369.39|371.63|369.23|371.79|369.39|371.63|369.23|0
1649250130000|2022-04-06 13:02:10|371.79|369.39|371.96|369.56|371.96|369.56|371.79|369.39|0
1649250140000|2022-04-06 13:02:20|371.79|369.39|371.79|369.39|371.79|369.39|371.79|369.39|0
1649250150000|2022-04-06 13:02:30|371.96|369.56|371.96|369.56|372.13|369.73|371.96|369.56|0
1649250160000|2022-04-06 13:02:40|372.13|369.73|371.96|369.56|372.13|369.73|371.96|369.56|0
1649250170000|2022-04-06 13:02:50|371.79|369.39|371.79|369.39|371.79|369.39|371.79|369.39|0
1649250180000|2022-04-06 13:03:00|371.96|369.56|371.96|369.56|371.96|369.56|371.79|369.39|0
1649250190000|2022-04-06 13:03:10|371.79|369.39|371.63|369.23|371.79|369.39|371.63|369.23|0
1649250200000|2022-04-06 13:03:20|371.46|369.06|371.46|369.06|371.46|369.06|371.46|369.06|0
1649250210000|2022-04-06 13:03:30|371.29|368.89|371.12|368.72|371.29|368.89|371.12|368.72|0
1649250220000|2022-04-06 13:03:40|370.95|368.55|370.95|368.55|370.95|368.55|370.95|368.55|0
1649250230000|2022-04-06 13:03:50|370.79|368.39|370.95|368.55|370.95|368.55|370.79|368.39|0
1649250240000|2022-04-06 13:04:00|371.12|368.72|370.45|368.05|371.12|368.72|370.45|368.05|0
1649250250000|2022-04-06 13:04:10|370.62|368.22|370.45|368.05|370.62|368.22|370.45|368.05|0
1649250260000|2022-04-06 13:04:20|370.62|368.22|370.62|368.22|370.62|368.22|370.45|368.05|0
1649250270000|2022-04-06 13:04:30|370.45|368.05|370.45|368.05|370.45|368.05|370.45|368.05|0
1649250290000|2022-04-06 13:04:50|370.62|368.22|370.62|368.22|370.62|368.22|370.54|368.14|0
1649250310000|2022-04-06 13:05:10|370.79|368.39|370.62|368.22|370.79|368.39|370.62|368.22|0
1649250320000|2022-04-06 13:05:20|370.45|368.05|370.28|367.88|370.45|368.05|370.28|367.88|0
1649250330000|2022-04-06 13:05:30|370.45|368.05|370.62|368.22|370.62|368.22|370.45|368.05|0
1649250340000|2022-04-06 13:05:40|370.45|368.05|370.79|368.39|370.79|368.39|370.45|368.05|0
1649250350000|2022-04-06 13:05:50|370.45|368.05|370.45|368.05|370.45|368.05|370.45|368.05|0
1649250360000|2022-04-06 13:06:00|370.62|368.22|370.95|368.55|370.95|368.55|370.62|368.22|0
1649250370000|2022-04-06 13:06:10|370.79|368.39|370.95|368.55|370.95|368.55|370.79|368.39|0
1649250380000|2022-04-06 13:06:20|370.79|368.39|370.95|368.55|370.95|368.55|370.79|368.39|0
1649250390000|2022-04-06 13:06:30|370.79|368.39|371.12|368.72|371.12|368.72|370.79|368.39|0
1649250400000|2022-04-06 13:06:40|370.95|368.55|370.95|368.55|371.12|368.72|370.95|368.55|0
1649250410000|2022-04-06 13:06:50|370.78|368.38|370.78|368.38|370.78|368.38|370.78|368.38|0
1649250420000|2022-04-06 13:07:00|370.62|368.22|370.78|368.38|370.78|368.38|370.62|368.22|0
1649250430000|2022-04-06 13:07:10|370.45|368.05|370.62|368.22|370.78|368.38|370.45|368.05|0
1649250440000|2022-04-06 13:07:20|370.45|368.05|370.62|368.22|370.62|368.22|370.45|368.05|0
1649250450000|2022-04-06 13:07:30|370.78|368.38|370.78|368.38|370.78|368.38|370.78|368.38|0
1649250460000|2022-04-06 13:07:40|370.62|368.22|370.78|368.38|370.78|368.38|370.62|368.22|0
1649250480000|2022-04-06 13:08:00|370.7|368.3|370.45|368.05|370.7|368.3|370.45|368.05|0
1649250490000|2022-04-06 13:08:10|370.28|367.88|370.45|368.05|370.45|368.05|370.28|367.88|0
1649250500000|2022-04-06 13:08:20|370.37|367.97|370.45|368.05|370.45|368.05|370.37|367.97|0
1649250510000|2022-04-06 13:08:30|370.28|367.88|370.28|367.88|370.28|367.88|370.28|367.88|0
1649250520000|2022-04-06 13:08:40|370.11|367.71|370.11|367.71|370.28|367.88|370.11|367.71|0
1649250530000|2022-04-06 13:08:50|370.28|367.88|370.28|367.88|370.28|367.88|370.11|367.71|0
1649250550000|2022-04-06 13:09:10|370.11|367.71|370.28|367.88|370.28|367.88|370.11|367.71|0
1649250560000|2022-04-06 13:09:20|370.11|367.71|370.45|368.05|370.45|368.05|370.11|367.71|0
1649250570000|2022-04-06 13:09:30|370.62|368.22|370.45|368.05|370.62|368.22|370.45|368.05|0
1649250580000|2022-04-06 13:09:40|370.62|368.22|370.62|368.22|370.62|368.22|370.62|368.22|0
1649250590000|2022-04-06 13:09:50|370.78|368.38|370.78|368.38|370.78|368.38|370.78|368.38|0
1649250600000|2022-04-06 13:10:00|370.62|368.22|370.45|368.05|370.62|368.22|370.45|368.05|0
1649250610000|2022-04-06 13:10:10|370.62|368.22|370.45|368.05|370.62|368.22|370.45|368.05|0
1649250620000|2022-04-06 13:10:20|370.78|368.38|370.78|368.38|370.78|368.38|370.78|368.38|0
1649250630000|2022-04-06 13:10:30|370.95|368.55|370.95|368.55|370.95|368.55|370.95|368.55|0
1649250640000|2022-04-06 13:10:40|370.78|368.38|370.95|368.55|370.95|368.55|370.78|368.38|0
1649250650000|2022-04-06 13:10:50|371.12|368.72|371.29|368.89|371.29|368.89|371.12|368.72|0
1649250660000|2022-04-06 13:11:00|371.12|368.72|371.12|368.72|371.12|368.72|371.12|368.72|0
1649250670000|2022-04-06 13:11:10|371.29|368.89|371.29|368.89|371.45|369.05|371.29|368.89|0
1649250700000|2022-04-06 13:11:40|371.12|368.72|371.29|368.89|371.29|368.89|371.12|368.72|0
1649250710000|2022-04-06 13:11:50|371.45|369.05|371.45|369.05|371.45|369.05|371.29|368.89|0
1649250730000|2022-04-06 13:12:10|371.29|368.89|371.29|368.89|371.29|368.89|371.29|368.89|0
1649250740000|2022-04-06 13:12:20|371.21|368.81|371.62|369.22|371.62|369.22|371.12|368.72|0
1649250750000|2022-04-06 13:12:30|371.79|369.39|371.96|369.56|371.96|369.56|371.79|369.39|0
1649250760000|2022-04-06 13:12:40|371.79|369.39|372.13|369.73|372.13|369.73|371.79|369.39|0
1649250770000|2022-04-06 13:12:50|372.29|369.89|371.96|369.56|372.29|369.89|371.96|369.56|0
1649250780000|2022-04-06 13:13:00|371.79|369.39|371.96|369.56|371.96|369.56|371.79|369.39|0
1649250790000|2022-04-06 13:13:10|371.79|369.39|371.79|369.39|371.79|369.39|371.79|369.39|0
1649250800000|2022-04-06 13:13:20|371.45|369.05|371.45|369.05|371.45|369.05|371.45|369.05|0
1649250810000|2022-04-06 13:13:30|371.62|369.22|371.62|369.22|371.62|369.22|371.62|369.22|0
1649250820000|2022-04-06 13:13:40|371.45|369.05|371.45|369.05|371.45|369.05|371.45|369.05|0
1649250830000|2022-04-06 13:13:50|371.29|368.89|371.45|369.05|371.54|369.14|371.29|368.89|0
1649250840000|2022-04-06 13:14:00|371.62|369.22|371.29|368.89|371.62|369.22|371.29|368.89|0
1649250850000|2022-04-06 13:14:10|371.12|368.72|370.95|368.55|371.12|368.72|370.95|368.55|0
1649250860000|2022-04-06 13:14:20|371.12|368.72|371.45|369.05|371.45|369.05|371.12|368.72|0
1649250880000|2022-04-06 13:14:40|371.28|368.88|371.45|369.05|371.45|369.05|371.28|368.88|0
1649250890000|2022-04-06 13:14:50|371.28|368.88|371.45|369.05|371.45|369.05|371.28|368.88|0
1649250900000|2022-04-06 13:15:00|371.28|368.88|371.28|368.88|371.28|368.88|371.28|368.88|0
1649250910000|2022-04-06 13:15:10|371.45|369.05|371.45|369.05|371.45|369.05|371.45|369.05|0
1649250930000|2022-04-06 13:15:30|371.28|368.88|371.28|368.88|371.28|368.88|371.28|368.88|0
1649250940000|2022-04-06 13:15:40|371.45|369.05|371.62|369.22|371.62|369.22|371.45|369.05|0
1649250950000|2022-04-06 13:15:50|371.45|369.05|371.62|369.22|371.62|369.22|371.45|369.05|0
1649250960000|2022-04-06 13:16:00|371.79|369.39|371.79|369.39|371.79|369.39|371.79|369.39|0
1649250970000|2022-04-06 13:16:10|371.96|369.56|371.79|369.39|371.96|369.56|371.79|369.39|0
1649250980000|2022-04-06 13:16:20|371.96|369.56|371.62|369.22|371.96|369.56|371.62|369.22|0
1649250990000|2022-04-06 13:16:30|371.71|369.31|371.62|369.22|371.71|369.31|371.62|369.22|0
1649251000000|2022-04-06 13:16:40|371.45|369.05|371.45|369.05|371.54|369.14|371.45|369.05|0
1649251010000|2022-04-06 13:16:50|371.62|369.22|371.45|369.05|371.62|369.22|371.45|369.05|0
1649251020000|2022-04-06 13:17:00|371.28|368.88|371.28|368.88|371.28|368.88|371.28|368.88|0
1649251030000|2022-04-06 13:17:10|371.12|368.72|370.61|368.21|371.12|368.72|370.61|368.21|0
1649251040000|2022-04-06 13:17:20|370.78|368.38|370.61|368.21|370.78|368.38|370.61|368.21|0
1649251050000|2022-04-06 13:17:30|370.45|368.05|370.61|368.21|370.61|368.21|370.45|368.05|0
1649251060000|2022-04-06 13:17:40|370.78|368.38|370.78|368.38|370.78|368.38|370.78|368.38|0
1649251070000|2022-04-06 13:17:50|370.61|368.21|370.61|368.21|370.78|368.38|370.61|368.21|0
1649251080000|2022-04-06 13:18:00|370.7|368.3|370.61|368.21|370.7|368.3|370.61|368.21|0
1649251090000|2022-04-06 13:18:10|370.78|368.38|370.78|368.38|370.78|368.38|370.78|368.38|0
1649251100000|2022-04-06 13:18:20|370.7|368.3|370.95|368.55|370.95|368.55|370.7|368.3|0
1649251110000|2022-04-06 13:18:30|370.87|368.47|370.87|368.47|370.87|368.47|370.87|368.47|0
1649251120000|2022-04-06 13:18:40|370.95|368.55|371.12|368.72|371.12|368.72|370.95|368.55|0
1649251130000|2022-04-06 13:18:50|370.95|368.55|371.12|368.72|371.12|368.72|370.95|368.55|0
1649251140000|2022-04-06 13:19:00|370.95|368.55|370.78|368.38|370.95|368.55|370.61|368.21|0
1649251150000|2022-04-06 13:19:10|370.95|368.55|370.95|368.55|370.95|368.55|370.78|368.38|0
1649251160000|2022-04-06 13:19:20|370.87|368.47|370.95|368.55|370.95|368.55|370.87|368.47|0
1649251170000|2022-04-06 13:19:30|371.12|368.72|370.95|368.55|371.28|368.88|370.95|368.55|0
1649251180000|2022-04-06 13:19:40|371.12|368.72|370.95|368.55|371.12|368.72|370.95|368.55|0
1649251190000|2022-04-06 13:19:50|371.12|368.72|370.95|368.55|371.12|368.72|370.95|368.55|0
1649251200000|2022-04-06 13:20:00|371.12|368.72|371.12|368.72|371.12|368.72|371.12|368.72|0
1649251210000|2022-04-06 13:20:10|371.11|368.71|370.95|368.55|371.11|368.71|370.78|368.38|0
1649251220000|2022-04-06 13:20:20|371.11|368.71|371.11|368.71|371.11|368.71|371.11|368.71|0
1649251230000|2022-04-06 13:20:30|371.03|368.63|371.28|368.88|371.28|368.88|371.03|368.63|0
1649251240000|2022-04-06 13:20:40|371.11|368.71|371.11|368.71|371.11|368.71|371.11|368.71|0
1649251250000|2022-04-06 13:20:50|370.95|368.55|370.95|368.55|370.95|368.55|370.95|368.55|0
1649251260000|2022-04-06 13:21:00|370.87|368.47|370.95|368.55|370.95|368.55|370.78|368.38|0
1649251270000|2022-04-06 13:21:10|370.78|368.38|370.78|368.38|370.78|368.38|370.78|368.38|0
1649251280000|2022-04-06 13:21:20|370.61|368.21|370.78|368.38|370.78|368.38|370.61|368.21|0
1649251290000|2022-04-06 13:21:30|370.95|368.55|370.78|368.38|370.95|368.55|370.78|368.38|0
1649251300000|2022-04-06 13:21:40|370.7|368.3|370.61|368.21|370.7|368.3|370.61|368.21|0
1649251310000|2022-04-06 13:21:50|370.78|368.38|370.87|368.47|370.87|368.47|370.78|368.38|0
1649251320000|2022-04-06 13:22:00|371.28|368.88|371.28|368.88|371.28|368.88|371.11|368.71|0
1649251330000|2022-04-06 13:22:10|371.2|368.8|371.28|368.88|371.28|368.88|371.11|368.71|0
1649251350000|2022-04-06 13:22:30|371.45|369.05|371.28|368.88|371.45|369.05|371.28|368.88|0
1649251360000|2022-04-06 13:22:40|371.45|369.05|371.45|369.05|371.45|369.05|371.28|368.88|0
1649251370000|2022-04-06 13:22:50|371.62|369.22|371.79|369.39|371.79|369.39|371.62|369.22|0
1649251380000|2022-04-06 13:23:00|371.95|369.55|371.95|369.55|371.95|369.55|371.95|369.55|0
1649251390000|2022-04-06 13:23:10|372.12|369.72|372.12|369.72|372.12|369.72|372.12|369.72|0
1649251400000|2022-04-06 13:23:20|371.95|369.55|372.12|369.72|372.12|369.72|371.95|369.55|0
1649251410000|2022-04-06 13:23:30|372.46|370.06|372.46|370.06|372.46|370.06|372.46|370.06|0
1649251420000|2022-04-06 13:23:40|372.29|369.89|372.12|369.72|372.29|369.89|372.12|369.72|0
1649251430000|2022-04-06 13:23:50|371.95|369.55|372.12|369.72|372.12|369.72|371.95|369.55|0
1649251440000|2022-04-06 13:24:00|372.29|369.89|372.29|369.89|372.29|369.89|372.29|369.89|0
1649251450000|2022-04-06 13:24:10|372.12|369.72|372.29|369.89|372.29|369.89|372.12|369.72|0
1649251460000|2022-04-06 13:24:20|372.46|370.06|372.62|370.22|372.62|370.22|372.46|370.06|0
1649251470000|2022-04-06 13:24:30|372.46|370.06|372.62|370.22|372.62|370.22|372.46|370.06|0
1649251480000|2022-04-06 13:24:40|372.46|370.06|372.46|370.06|372.46|370.06|372.29|369.89|0
1649251490000|2022-04-06 13:24:50|372.29|369.89|371.95|369.55|372.29|369.89|371.95|369.55|0
1649251500000|2022-04-06 13:25:00|372.12|369.72|372.62|370.22|372.62|370.22|372.12|369.72|0
1649251510000|2022-04-06 13:25:10|372.79|370.39|372.79|370.39|372.79|370.39|372.79|370.39|0
1649251530000|2022-04-06 13:25:30|372.62|370.22|372.62|370.22|372.79|370.39|372.62|370.22|0
1649251540000|2022-04-06 13:25:40|372.79|370.39|372.79|370.39|372.96|370.56|372.79|370.39|0
1649251550000|2022-04-06 13:25:50|372.62|370.22|372.62|370.22|372.62|370.22|372.62|370.22|0
1649251560000|2022-04-06 13:26:00|372.46|370.06|372.12|369.72|372.46|370.06|372.12|369.72|0
1649251570000|2022-04-06 13:26:10|372.29|369.89|372.46|370.06|372.46|370.06|372.29|369.89|0
1649251580000|2022-04-06 13:26:20|372.62|370.22|372.46|370.06|372.62|370.22|372.46|370.06|0
1649251590000|2022-04-06 13:26:30|372.38|369.98|372.46|370.06|372.46|370.06|372.38|369.98|0
1649251600000|2022-04-06 13:26:40|372.29|369.89|372.29|369.89|372.38|369.98|372.29|369.89|0
1649251610000|2022-04-06 13:26:50|372.12|369.72|371.95|369.55|372.12|369.72|371.95|369.55|0
1649251620000|2022-04-06 13:27:00|372.12|369.72|372.12|369.72|372.21|369.81|372.12|369.72|0
1649251630000|2022-04-06 13:27:10|372.29|369.89|372.46|370.06|372.46|370.06|372.29|369.89|0
1649251640000|2022-04-06 13:27:20|372.29|369.89|372.62|370.22|372.62|370.22|372.12|369.72|0
1649251650000|2022-04-06 13:27:30|372.46|370.06|372.62|370.22|372.62|370.22|372.46|370.06|0
1649251660000|2022-04-06 13:27:40|372.46|370.06|372.62|370.22|372.62|370.22|372.46|370.06|0
1649251670000|2022-04-06 13:27:50|372.79|370.39|372.62|370.22|372.79|370.39|372.62|370.22|0
1649251680000|2022-04-06 13:28:00|372.29|369.89|372.12|369.72|372.29|369.89|372.12|369.72|0
1649251690000|2022-04-06 13:28:10|372.29|369.89|372.46|370.06|372.46|370.06|372.29|369.89|0
1649251700000|2022-04-06 13:28:20|372.62|370.22|372.79|370.39|372.79|370.39|372.62|370.22|0
1649251710000|2022-04-06 13:28:30|372.62|370.22|372.62|370.22|372.79|370.39|372.62|370.22|0
1649251720000|2022-04-06 13:28:40|372.45|370.05|372.62|370.22|372.62|370.22|372.45|370.05|0
1649251730000|2022-04-06 13:28:50|372.79|370.39|372.96|370.56|372.96|370.56|372.79|370.39|0
1649251740000|2022-04-06 13:29:00|373.13|370.73|373.13|370.73|373.13|370.73|373.13|370.73|0
1649251750000|2022-04-06 13:29:10|372.96|370.56|372.71|370.31|373.13|370.73|372.62|370.22|0
1649251760000|2022-04-06 13:29:20|372.79|370.39|372.79|370.39|372.79|370.39|372.62|370.22|0
1649251770000|2022-04-06 13:29:30|372.96|370.56|372.79|370.39|372.96|370.56|372.79|370.39|0
1649251780000|2022-04-06 13:29:40|373.05|370.65|372.96|370.56|373.05|370.65|372.96|370.56|0
1649251790000|2022-04-06 13:29:50|372.88|370.48|372.96|370.56|373.13|370.73|372.88|370.48|0
1649251800000|2022-04-06 13:30:00|373.46|371.06|372.79|370.39|374.14|371.74|372.79|370.39|0
1649251810000|2022-04-06 13:30:10|372.62|370.22|372.45|370.05|372.62|370.22|372.12|369.72|0
1649251820000|2022-04-06 13:30:20|372.29|369.89|370.27|367.87|372.29|369.89|370.27|367.87|0
1649251830000|2022-04-06 13:30:30|370.44|368.04|369.94|367.54|370.61|368.21|369.94|367.54|0
1649251840000|2022-04-06 13:30:40|369.1|366.7|369.27|366.87|369.27|366.87|368.77|366.37|0
1649251850000|2022-04-06 13:30:50|369.6|367.2|369.94|367.54|370.27|367.87|369.6|367.2|0
1649251860000|2022-04-06 13:31:00|368.77|366.37|369.6|367.2|369.6|367.2|368.77|366.37|0
1649251870000|2022-04-06 13:31:10|370.27|367.87|369.94|367.54|370.36|367.96|369.94|367.54|0
1649251880000|2022-04-06 13:31:20|369.6|367.2|370.27|367.87|370.27|367.87|369.6|367.2|0
1649251890000|2022-04-06 13:31:30|369.94|367.54|370.27|367.87|370.44|368.04|369.94|367.54|0
1649251900000|2022-04-06 13:31:40|370.1|367.7|370.44|368.04|370.44|368.04|370.1|367.7|0
1649251910000|2022-04-06 13:31:50|370.1|367.7|371.61|369.21|371.61|369.21|370.1|367.7|0
1649251920000|2022-04-06 13:32:00|372.62|370.22|374.14|371.74|374.14|371.74|372.62|370.22|0
1649251930000|2022-04-06 13:32:10|374.64|372.24|374.81|372.41|374.98|372.58|374.47|372.07|0
1649251940000|2022-04-06 13:32:20|375.15|372.75|375.32|372.92|375.32|372.92|374.98|372.58|0
1649251950000|2022-04-06 13:32:30|375.15|372.75|375.32|372.92|375.32|372.92|374.98|372.58|0
1649251960000|2022-04-06 13:32:40|375.15|372.75|375.32|372.92|375.32|372.92|375.15|372.75|0
1649251970000|2022-04-06 13:32:50|375.15|372.75|376.16|373.76|376.16|373.76|375.15|372.75|0
1649251980000|2022-04-06 13:33:00|375.99|373.59|376.16|373.76|376.33|373.93|375.99|373.59|0
1649251990000|2022-04-06 13:33:10|376.33|373.93|377.01|374.61|377.18|374.78|376.33|373.93|0
1649252000000|2022-04-06 13:33:20|376.67|374.27|376.16|373.76|376.67|374.27|375.99|373.59|0
1649252010000|2022-04-06 13:33:30|375.99|373.59|375.32|372.92|375.99|373.59|374.81|372.41|0
1649252020000|2022-04-06 13:33:40|376.33|373.93|376.16|373.76|376.33|373.93|375.99|373.59|0
1649252030000|2022-04-06 13:33:50|376.33|373.93|375.65|373.25|376.33|373.93|374.73|372.33|0
1649252040000|2022-04-06 13:34:00|375.49|373.09|375.32|372.92|375.49|373.09|374.47|372.07|0
1649252050000|2022-04-06 13:34:10|375.82|373.42|374.81|372.41|375.82|373.42|374.81|372.41|0
1649252060000|2022-04-06 13:34:20|374.64|372.24|375.65|373.25|375.65|373.25|374.64|372.24|0
1649252070000|2022-04-06 13:34:30|375.82|373.42|374.47|372.07|375.82|373.42|374.47|372.07|0
1649252080000|2022-04-06 13:34:40|375.15|372.75|375.49|373.09|375.49|373.09|375.15|372.75|0
1649252090000|2022-04-06 13:34:50|375.32|372.92|374.9|372.5|375.32|372.92|374.47|372.07|0
1649252100000|2022-04-06 13:35:00|374.64|372.24|375.24|372.84|375.32|372.92|374.64|372.24|0
1649252110000|2022-04-06 13:35:10|375.32|372.92|376.16|373.76|376.16|373.76|375.24|372.84|0
1649252120000|2022-04-06 13:35:20|376.33|373.93|376.67|374.27|376.67|374.27|376.33|373.93|0
1649252130000|2022-04-06 13:35:30|377.18|374.78|377.68|375.28|377.85|375.45|377.18|374.78|0
1649252140000|2022-04-06 13:35:40|378.02|375.62|377.85|375.45|378.19|375.79|377.85|375.45|0
1649252150000|2022-04-06 13:35:50|378.02|375.62|378.02|375.62|378.02|375.62|377.34|374.94|0
1649252160000|2022-04-06 13:36:00|378.19|375.79|377.68|375.28|378.19|375.79|377.68|375.28|0
1649252170000|2022-04-06 13:36:10|377.51|375.11|378.02|375.62|378.02|375.62|377.51|375.11|0
1649252180000|2022-04-06 13:36:20|377.85|375.45|377.51|375.11|377.85|375.45|377.51|375.11|0
1649252190000|2022-04-06 13:36:30|376.5|374.1|375.99|373.59|377.01|374.61|375.99|373.59|0
1649252200000|2022-04-06 13:36:40|375.82|373.42|375.65|373.25|375.82|373.42|375.65|373.25|0
1649252210000|2022-04-06 13:36:50|376.16|373.76|376.84|374.44|376.84|374.44|376.16|373.76|0
1649252220000|2022-04-06 13:37:00|376.5|374.1|376.67|374.27|376.67|374.27|376.5|374.1|0
1649252230000|2022-04-06 13:37:10|376.84|374.44|376.84|374.44|377.01|374.61|376.84|374.44|0
1649252240000|2022-04-06 13:37:20|376.67|374.27|376.5|374.1|376.67|374.27|376.16|373.76|0
1649252250000|2022-04-06 13:37:30|376.67|374.27|376.5|374.1|377.01|374.61|376.5|374.1|0
1649252260000|2022-04-06 13:37:40|376.33|373.93|375.65|373.25|376.33|373.93|375.65|373.25|0
1649252270000|2022-04-06 13:37:50|375.82|373.42|375.65|373.25|375.82|373.42|375.48|373.08|0
1649252280000|2022-04-06 13:38:00|375.82|373.42|376.5|374.1|376.5|374.1|375.82|373.42|0
1649252290000|2022-04-06 13:38:10|376.67|374.27|376.5|374.1|376.84|374.44|376.5|374.1|0
1649252300000|2022-04-06 13:38:20|375.99|373.59|376.16|373.76|376.16|373.76|375.65|373.25|0
1649252310000|2022-04-06 13:38:30|376.67|374.27|377.17|374.77|377.17|374.77|376.67|374.27|0
1649252320000|2022-04-06 13:38:40|377.51|375.11|376.67|374.27|377.68|375.28|376.67|374.27|0
1649252330000|2022-04-06 13:38:50|376.5|374.1|376.67|374.27|376.67|374.27|376.16|373.76|0
1649252340000|2022-04-06 13:39:00|377.17|374.77|376.5|374.1|377.17|374.77|376.5|374.1|0
1649252350000|2022-04-06 13:39:10|376.33|373.93|377.74|375.34|377.74|375.34|376.16|373.76|0
1649252360000|2022-04-06 13:39:20|377.91|375.51|378.42|376.02|378.42|376.02|377.91|375.51|0
1649252370000|2022-04-06 13:39:30|378.59|376.19|378.42|376.02|378.59|376.19|378.25|375.85|0
1649252380000|2022-04-06 13:39:40|377.07|374.67|377.57|375.17|377.74|375.34|377.07|374.67|0
1649252390000|2022-04-06 13:39:50|377.07|374.67|376.56|374.16|377.07|374.67|376.56|374.16|0
1649252400000|2022-04-06 13:40:00|376.9|374.5|378.25|375.85|378.25|375.85|376.9|374.5|0
1649252410000|2022-04-06 13:40:10|378.42|376.02|377.57|375.17|378.42|376.02|377.57|375.17|0
1649252420000|2022-04-06 13:40:20|377.07|374.67|376.9|374.5|377.07|374.67|376.56|374.16|0
1649252430000|2022-04-06 13:40:30|377.07|374.67|377.4|375|377.4|375|377.07|374.67|0
1649252440000|2022-04-06 13:40:40|377.91|375.51|378.59|376.19|378.59|376.19|377.91|375.51|0
1649252450000|2022-04-06 13:40:50|378.25|375.85|378.25|375.85|378.34|375.94|378.25|375.85|0
1649252460000|2022-04-06 13:41:00|378.42|376.02|379.43|377.03|379.6|377.2|378.42|376.02|0
1649252470000|2022-04-06 13:41:10|379.26|376.86|379.18|376.78|379.26|376.86|379.18|376.78|0
1649252480000|2022-04-06 13:41:20|378.76|376.36|379.43|377.03|379.43|377.03|378.76|376.36|0
1649252490000|2022-04-06 13:41:30|379.09|376.69|379.43|377.03|379.43|377.03|379.09|376.69|0
1649252500000|2022-04-06 13:41:40|379.6|377.2|379.6|377.2|379.6|377.2|379.43|377.03|0
1649252510000|2022-04-06 13:41:50|379.43|377.03|379.26|376.86|379.43|377.03|379.26|376.86|0
1649252520000|2022-04-06 13:42:00|379.43|377.03|379.09|376.69|379.43|377.03|378.92|376.52|0
1649252530000|2022-04-06 13:42:10|378.75|376.35|379.43|377.03|379.43|377.03|378.59|376.19|0
1649252540000|2022-04-06 13:42:20|379.09|376.69|378.75|376.35|379.09|376.69|378.75|376.35|0
1649252550000|2022-04-06 13:42:30|379.09|376.69|378.92|376.52|379.26|376.86|378.92|376.52|0
1649252560000|2022-04-06 13:42:40|379.26|376.86|378.59|376.19|379.26|376.86|378.59|376.19|0
1649252570000|2022-04-06 13:42:50|377.91|375.51|377.91|375.51|377.91|375.51|377.74|375.34|0
1649252580000|2022-04-06 13:43:00|378.25|375.85|379.43|377.03|379.43|377.03|378.08|375.68|0
1649252590000|2022-04-06 13:43:10|378.92|376.52|379.26|376.86|379.26|376.86|378.92|376.52|0
1649252600000|2022-04-06 13:43:20|379.43|377.03|379.43|377.03|379.43|377.03|379.26|376.86|0
1649252610000|2022-04-06 13:43:30|379.26|376.86|379.26|376.86|379.26|376.86|379.09|376.69|0
1649252620000|2022-04-06 13:43:40|379.43|377.03|379.77|377.37|379.77|377.37|379.43|377.03|0
1649252630000|2022-04-06 13:43:50|381.13|378.73|379.86|377.46|381.13|378.73|379.86|377.46|0
1649252640000|2022-04-06 13:44:00|380.28|377.88|381.13|378.73|381.13|378.73|380.28|377.88|0
1649252650000|2022-04-06 13:44:10|380.79|378.39|381.3|378.9|381.3|378.9|380.79|378.39|0
1649252660000|2022-04-06 13:44:20|381.47|379.07|381.47|379.07|381.47|379.07|381.3|378.9|0
1649252670000|2022-04-06 13:44:30|381.13|378.73|380.79|378.39|381.13|378.73|380.79|378.39|0
1649252680000|2022-04-06 13:44:40|380.96|378.56|381.2|378.32|381.2|378.56|380.96|378.32|0
1649252690000|2022-04-06 13:44:50|381.03|378.15|381.71|378.83|381.71|378.83|381.03|378.15|0
1649252700000|2022-04-06 13:45:00|381.2|378.32|382.73|379.85|382.73|379.85|381.2|378.32|0
1649252710000|2022-04-06 13:45:10|383.07|380.19|383.07|380.19|383.07|380.19|382.73|379.85|0
1649252720000|2022-04-06 13:45:20|382.9|380.02|381.71|378.83|382.9|380.02|381.71|378.83|0
1649252730000|2022-04-06 13:45:30|381.37|378.49|381.54|378.66|381.54|378.66|381.37|378.49|0
1649252740000|2022-04-06 13:45:40|381.37|378.49|381.54|378.66|381.88|379|381.37|378.49|0
1649252750000|2022-04-06 13:45:50|381.71|378.83|381.54|378.66|381.71|378.83|381.54|378.66|0
1649252760000|2022-04-06 13:46:00|381.87|378.99|382.21|379.33|382.21|379.33|381.87|378.99|0
1649252770000|2022-04-06 13:46:10|382.38|379.5|382.72|379.84|382.72|379.84|382.38|379.5|0
1649252780000|2022-04-06 13:46:20|382.89|380.01|382.21|379.33|382.89|380.01|382.04|379.16|0
1649252790000|2022-04-06 13:46:30|382.3|379.42|382.55|379.67|382.55|379.67|382.21|379.33|0
1649252800000|2022-04-06 13:46:40|382.72|379.84|382.04|379.16|382.72|379.84|382.04|379.16|0
1649252810000|2022-04-06 13:46:50|382.21|379.33|382.38|379.5|382.55|379.67|382.21|379.33|0
1649252820000|2022-04-06 13:47:00|382.47|379.59|382.81|379.93|382.81|379.93|382.38|379.5|0
1649252830000|2022-04-06 13:47:10|382.38|379.5|382.55|379.67|382.55|379.67|382.21|379.33|0
1649252840000|2022-04-06 13:47:20|382.72|379.84|382.04|379.16|382.72|379.84|382.04|379.16|0
1649252850000|2022-04-06 13:47:30|382.21|379.33|382.38|379.5|382.89|380.01|382.21|379.33|0
1649252860000|2022-04-06 13:47:40|382.21|379.33|382.38|379.5|382.38|379.5|382.21|379.33|0
1649252870000|2022-04-06 13:47:50|382.21|379.33|382.38|379.5|382.38|379.5|382.04|379.16|0
1649252880000|2022-04-06 13:48:00|382.55|379.67|382.89|380.01|382.89|380.01|382.21|379.33|0
1649252890000|2022-04-06 13:48:10|383.06|380.18|382.89|380.01|383.23|380.35|382.89|380.01|0
1649252900000|2022-04-06 13:48:20|382.55|379.67|381.7|378.82|382.55|379.67|381.7|378.82|0
1649252910000|2022-04-06 13:48:30|381.53|378.65|382.13|379.25|382.21|379.33|381.53|378.65|0
1649252920000|2022-04-06 13:48:40|382.21|379.33|382.55|379.67|382.55|379.67|382.21|379.33|0
1649252930000|2022-04-06 13:48:50|382.21|379.33|382.89|380.01|382.89|380.01|382.04|379.16|0
1649252940000|2022-04-06 13:49:00|382.72|379.84|380.31|377.43|383.06|380.18|380.31|377.43|0
1649252950000|2022-04-06 13:49:10|382.45|379.57|381.77|378.89|382.62|379.74|381.77|378.89|0
1649252960000|2022-04-06 13:49:20|381.43|378.55|380.41|377.53|381.43|378.55|380.41|377.53|0
1649252970000|2022-04-06 13:49:30|381.26|378.38|381.52|378.64|381.52|378.64|381.26|378.38|0
1649252980000|2022-04-06 13:49:40|381.26|378.38|381.77|378.89|381.94|379.06|381.26|378.38|0
1649252990000|2022-04-06 13:49:50|382.19|379.31|381.94|379.06|382.19|379.31|381.94|379.06|0
1649253000000|2022-04-06 13:50:00|382.28|379.4|382.11|379.23|382.45|379.57|382.11|379.23|0
1649253010000|2022-04-06 13:50:10|382.45|379.57|382.28|379.4|382.79|379.91|382.28|379.4|0
1649253020000|2022-04-06 13:50:20|382.62|379.74|381.94|379.06|382.7|379.82|381.94|379.06|0
1649253030000|2022-04-06 13:50:30|382.45|379.57|382.11|379.23|382.45|379.57|382.11|379.23|0
1649253040000|2022-04-06 13:50:40|382.45|379.57|382.62|379.74|382.79|379.91|382.45|379.57|0
1649253050000|2022-04-06 13:50:50|382.79|379.91|382.45|379.57|382.79|379.91|382.45|379.57|0
1649253060000|2022-04-06 13:51:00|382.79|379.91|383.13|380.25|383.13|380.25|382.79|379.91|0
1649253070000|2022-04-06 13:51:10|382.96|380.08|381.94|379.06|382.96|380.08|381.94|379.06|0
1649253080000|2022-04-06 13:51:20|382.11|379.23|381.43|378.55|382.11|379.23|381.43|378.55|0
1649253090000|2022-04-06 13:51:30|382.11|379.23|382.96|380.08|382.96|380.08|382.11|379.23|0
1649253100000|2022-04-06 13:51:40|383.13|380.25|383.13|380.25|383.13|380.25|383.13|380.25|0
1649253110000|2022-04-06 13:51:50|383.3|380.42|382.62|379.74|383.3|380.42|382.62|379.74|0
1649253120000|2022-04-06 13:52:00|382.79|379.91|382.62|379.74|382.79|379.91|382.45|379.57|0
1649253130000|2022-04-06 13:52:10|382.79|379.91|381.43|378.55|382.79|379.91|381.43|378.55|0
1649253140000|2022-04-06 13:52:20|381.26|378.38|381.43|378.55|381.43|378.55|380.92|378.04|0
1649253150000|2022-04-06 13:52:30|381.6|378.72|382.11|379.23|382.28|379.4|381.6|378.72|0
1649253170000|2022-04-06 13:52:50|381.6|378.72|382.11|379.23|382.11|379.23|381.6|378.72|0
1649253180000|2022-04-06 13:53:00|382.62|379.74|383.13|380.25|383.13|380.25|382.62|379.74|0
1649253190000|2022-04-06 13:53:10|383.3|380.42|382.62|379.74|383.3|380.42|382.62|379.74|0
1649253200000|2022-04-06 13:53:20|382.45|379.57|382.1|379.22|382.45|379.57|382.1|379.22|0
1649253210000|2022-04-06 13:53:30|381.77|378.89|381.77|378.89|381.77|378.89|381.6|378.72|0
1649253220000|2022-04-06 13:53:40|381.26|378.38|382.27|379.39|382.27|379.39|381.26|378.38|0
1649253230000|2022-04-06 13:53:50|382.62|379.74|381.43|378.55|382.62|379.74|381.43|378.55|0
1649253240000|2022-04-06 13:54:00|381.76|378.88|381.43|378.55|381.76|378.88|381.43|378.55|0
1649253250000|2022-04-06 13:54:10|381.76|378.88|381.42|378.54|381.76|378.88|381.42|378.54|0
1649253260000|2022-04-06 13:54:20|381.26|378.38|381.09|378.21|381.26|378.38|381.09|378.21|0
1649253270000|2022-04-06 13:54:30|381.42|378.54|381.26|378.38|381.42|378.54|381.09|378.21|0
1649253280000|2022-04-06 13:54:40|381.59|378.71|381.59|378.71|381.59|378.71|381.59|378.71|0
1649253290000|2022-04-06 13:54:50|381.25|378.37|381.59|378.71|381.59|378.71|381.09|378.21|0
1649253300000|2022-04-06 13:55:00|382.44|379.56|383.3|380.42|383.3|380.42|382.27|379.39|0
1649253310000|2022-04-06 13:55:10|382.78|379.9|382.1|379.22|382.78|379.9|382.1|379.22|0
1649253320000|2022-04-06 13:55:20|381.93|379.05|380.58|377.7|381.93|379.05|380.58|377.7|0
1649253330000|2022-04-06 13:55:30|380.41|377.53|380.92|378.04|380.92|378.04|380.07|377.19|0
1649253340000|2022-04-06 13:55:40|381|378.12|380.75|377.87|381.59|378.71|380.75|377.87|0
1649253350000|2022-04-06 13:55:50|380.92|378.04|380.75|377.87|380.92|378.04|380.75|377.87|0
1649253360000|2022-04-06 13:56:00|380.58|377.7|380.91|378.03|381.08|378.2|380.58|377.7|0
1649253370000|2022-04-06 13:56:10|381.08|378.2|381.42|378.54|381.42|378.54|381.08|378.2|0
1649253380000|2022-04-06 13:56:20|381.25|378.37|380.91|378.03|381.25|378.37|380.91|378.03|0
1649253390000|2022-04-06 13:56:30|381.08|378.2|381.42|378.54|381.42|378.54|380.91|378.03|0
1649253400000|2022-04-06 13:56:40|381.25|378.37|380.91|378.03|381.42|378.54|380.91|378.03|0
1649253410000|2022-04-06 13:56:50|380.58|377.7|381.08|378.2|381.08|378.2|380.58|377.7|0
1649253420000|2022-04-06 13:57:00|380.49|377.61|380.49|377.61|380.58|377.7|380.41|377.53|0
1649253430000|2022-04-06 13:57:10|380.58|377.7|380.58|377.7|380.58|377.7|380.24|377.36|0
1649253440000|2022-04-06 13:57:20|380.74|377.86|380.91|378.03|380.91|378.03|380.74|377.86|0
1649253450000|2022-04-06 13:57:30|380.74|377.86|380.07|377.19|380.91|378.03|380.07|377.19|0
1649253460000|2022-04-06 13:57:40|380.24|377.36|380.07|377.19|380.41|377.53|380.07|377.19|0
1649253470000|2022-04-06 13:57:50|380.41|377.53|380.57|377.69|380.91|378.03|380.41|377.53|0
1649253480000|2022-04-06 13:58:00|380.74|377.86|380.74|377.86|380.91|378.03|380.74|377.86|0
1649253490000|2022-04-06 13:58:10|380.57|377.69|380.91|378.03|381.08|378.2|380.57|377.69|0
1649253500000|2022-04-06 13:58:20|380.41|377.53|380.74|377.86|380.91|378.03|380.41|377.53|0
1649253510000|2022-04-06 13:58:30|381.08|378.2|381.25|378.37|381.25|378.37|380.74|377.86|0
1649253520000|2022-04-06 13:58:40|381.08|378.2|381.93|379.05|381.93|379.05|381.08|378.2|0
1649253530000|2022-04-06 13:58:50|381.76|378.88|381.25|378.37|381.76|378.88|381.25|378.37|0
1649253540000|2022-04-06 13:59:00|381.59|378.71|382.27|379.39|382.27|379.39|381.59|378.71|0
1649253550000|2022-04-06 13:59:10|383.34|380.46|382.83|379.95|383.34|380.46|382.83|379.95|0
1649253560000|2022-04-06 13:59:20|383.17|380.29|384.24|381.36|384.24|381.36|383|380.12|0
1649253570000|2022-04-06 13:59:30|383.99|381.11|384.41|381.53|384.41|381.53|383.9|381.02|0
1649253580000|2022-04-06 13:59:40|384.92|382.04|384.58|381.7|384.92|382.04|384.58|381.7|0
1649253590000|2022-04-06 13:59:50|384.75|381.87|385.09|382.21|385.09|382.21|384.75|381.87|0
1649253600000|2022-04-06 14:00:00|384.92|382.04|385.26|382.38|385.6|382.72|384.92|382.04|0
1649253610000|2022-04-06 14:00:10|384.92|382.04|384.75|381.87|384.92|382.04|383.73|380.85|0
1649253620000|2022-04-06 14:00:20|384.92|382.04|385.43|382.55|385.43|382.55|384.92|382.04|0
1649253630000|2022-04-06 14:00:30|385.6|382.72|385.94|383.06|385.94|383.06|385.6|382.72|0
1649253640000|2022-04-06 14:00:40|385.77|382.89|385.94|383.06|385.94|383.06|385.77|382.89|0
1649253650000|2022-04-06 14:00:50|385.77|382.89|385.6|382.72|385.77|382.89|385.6|382.72|0
1649253660000|2022-04-06 14:01:00|385.77|382.89|385.94|383.06|385.94|383.06|385.69|382.81|0
1649253670000|2022-04-06 14:01:10|386.62|383.74|387.47|384.59|387.47|384.59|386.62|383.74|0
1649253680000|2022-04-06 14:01:20|387.3|384.42|387.13|384.25|387.3|384.42|386.79|383.91|0
1649253690000|2022-04-06 14:01:30|387.47|384.59|387.64|384.76|387.64|384.76|387.47|384.59|0
1649253700000|2022-04-06 14:01:40|387.98|385.1|388.32|385.44|388.32|385.44|387.98|385.1|0
1649253710000|2022-04-06 14:01:50|388.15|385.27|388.32|385.44|388.32|385.44|388.15|385.27|0
1649253720000|2022-04-06 14:02:00|388.15|385.27|388.83|385.95|388.83|385.95|388.15|385.27|0
1649253730000|2022-04-06 14:02:10|388.49|385.61|388.66|385.78|388.66|385.78|388.49|385.61|0
1649253740000|2022-04-06 14:02:20|388.83|385.95|388.83|385.95|388.83|385.95|388.83|385.95|0
1649253750000|2022-04-06 14:02:30|389.34|386.46|389.34|386.46|389.34|386.46|389.34|386.46|0
1649253760000|2022-04-06 14:02:40|388.83|385.95|388.15|385.27|388.83|385.95|388.15|385.27|0
1649253770000|2022-04-06 14:02:50|387.98|385.1|388.15|385.27|388.15|385.27|387.98|385.1|0
1649253780000|2022-04-06 14:03:00|387.64|384.76|387.98|385.1|387.98|385.1|387.47|384.59|0
1649253790000|2022-04-06 14:03:10|387.81|384.93|388.15|385.27|388.15|385.27|387.81|384.93|0
1649253800000|2022-04-06 14:03:20|388.32|385.44|388.15|385.27|388.32|385.44|387.98|385.1|0
1649253810000|2022-04-06 14:03:30|388.32|385.44|387.81|384.93|388.49|385.61|387.81|384.93|0
1649253820000|2022-04-06 14:03:40|387.98|385.1|388.49|385.61|388.49|385.61|387.98|385.1|0
1649253830000|2022-04-06 14:03:50|388.32|385.44|388.15|385.27|388.49|385.61|388.15|385.27|0
1649253840000|2022-04-06 14:04:00|388.32|385.44|389.34|386.46|389.34|386.46|388.32|385.44|0
1649253850000|2022-04-06 14:04:10|389.17|386.29|388.49|385.61|389.17|386.29|388.15|385.27|0
1649253860000|2022-04-06 14:04:20|388.66|385.78|388.66|385.78|388.66|385.78|388.15|385.27|0
1649253870000|2022-04-06 14:04:30|388.83|385.95|388.83|385.95|388.83|385.95|388.66|385.78|0
1649253880000|2022-04-06 14:04:40|388.49|385.61|389.34|386.46|389.34|386.46|388.49|385.61|0
1649253890000|2022-04-06 14:04:50|389.17|386.29|389.51|386.63|389.68|386.8|389.17|386.29|0
1649253900000|2022-04-06 14:05:00|389.77|386.89|389.51|386.63|389.77|386.89|389.51|386.63|0
1649253910000|2022-04-06 14:05:10|389.34|386.46|389.17|386.29|389.68|386.8|389.17|386.29|0
1649253920000|2022-04-06 14:05:20|389.34|386.46|389.17|386.29|389.34|386.46|389|386.12|0
1649253930000|2022-04-06 14:05:30|388.83|385.95|389.17|386.29|389.17|386.29|388.83|385.95|0
1649253940000|2022-04-06 14:05:40|388.66|385.78|388.66|385.78|388.66|385.78|388.66|385.78|0
1649253950000|2022-04-06 14:05:50|388.49|385.61|388.83|385.95|388.83|385.95|388.49|385.61|0
1649253960000|2022-04-06 14:06:00|389|386.12|391.13|388.25|391.13|388.25|389|386.12|0
1649253970000|2022-04-06 14:06:10|390.96|388.08|389.72|386.84|390.96|388.08|389.72|386.84|0
1649253980000|2022-04-06 14:06:20|389.89|387.01|390.06|387.18|390.06|387.18|389.89|387.01|0
1649253990000|2022-04-06 14:06:30|390.15|387.27|389.89|387.01|390.4|387.52|389.89|387.01|0
1649254000000|2022-04-06 14:06:40|390.06|387.18|390.06|387.18|390.06|387.18|389.89|387.01|0
1649254010000|2022-04-06 14:06:50|389.81|386.93|389.55|386.67|389.81|386.93|389.55|386.67|0
1649254020000|2022-04-06 14:07:00|389.89|387.01|390.23|387.35|390.23|387.35|389.89|387.01|0
1649254030000|2022-04-06 14:07:10|390.57|387.69|390.06|387.18|390.57|387.69|390.06|387.18|0
1649254040000|2022-04-06 14:07:20|389.55|386.67|390.06|387.18|390.06|387.18|389.55|386.67|0
1649254050000|2022-04-06 14:07:30|389.55|386.67|389.98|387.1|390.06|387.18|389.55|386.67|0
1649254060000|2022-04-06 14:07:40|389.89|387.01|390.23|387.35|390.23|387.35|389.72|386.84|0
1649254070000|2022-04-06 14:07:50|390.06|387.18|390.49|387.61|390.49|387.61|390.06|387.18|0
1649254080000|2022-04-06 14:08:00|390.57|387.69|391.6|388.72|391.6|388.72|390.57|387.69|0
1649254090000|2022-04-06 14:08:10|391.94|389.06|392.11|389.23|392.11|389.23|391.94|389.06|0
1649254100000|2022-04-06 14:08:20|391.94|389.06|391.69|388.81|391.94|389.06|391.26|388.38|0
1649254110000|2022-04-06 14:08:30|391.94|389.06|391.94|389.06|392.11|389.23|391.94|389.06|0
1649254120000|2022-04-06 14:08:40|391.69|388.81|391.26|388.38|391.94|389.06|391.26|388.38|0
1649254130000|2022-04-06 14:08:50|391.6|388.72|391.43|388.55|391.6|388.72|391.43|388.55|0
1649254140000|2022-04-06 14:09:00|391.26|388.38|390.74|387.86|391.26|388.38|390.74|387.86|0
1649254150000|2022-04-06 14:09:10|390.91|388.03|390.91|388.03|390.91|388.03|390.91|388.03|0
1649254160000|2022-04-06 14:09:20|391.43|388.55|390.91|388.03|391.43|388.55|390.91|388.03|0
1649254170000|2022-04-06 14:09:30|391.26|388.38|391.26|388.38|391.43|388.55|391.26|388.38|0
1649254180000|2022-04-06 14:09:40|391.43|388.55|391.77|388.89|391.77|388.89|391.43|388.55|0
1649254190000|2022-04-06 14:09:50|391.94|389.06|391.94|389.06|391.94|389.06|391.77|388.89|0
1649254200000|2022-04-06 14:10:00|392.11|389.23|392.79|389.91|392.79|389.91|392.11|389.23|0
1649254210000|2022-04-06 14:10:10|392.96|390.08|393.48|390.6|393.48|390.6|392.79|389.91|0
1649254220000|2022-04-06 14:10:20|393.65|390.77|392.96|390.08|393.65|390.77|392.96|390.08|0
1649254230000|2022-04-06 14:10:30|393.31|390.43|392.45|389.57|393.31|390.43|392.45|389.57|0
1649254240000|2022-04-06 14:10:40|392.28|389.4|391.6|388.72|392.28|389.4|391.6|388.72|0
1649254250000|2022-04-06 14:10:50|390.91|388.03|390.23|387.35|390.91|388.03|390.23|387.35|0
1649254260000|2022-04-06 14:11:00|390.06|387.18|389.89|387.01|390.23|387.35|389.89|387.01|0
1649254270000|2022-04-06 14:11:10|389.55|386.67|390.4|387.52|390.4|387.52|389.55|386.67|0
1649254280000|2022-04-06 14:11:20|390.23|387.35|390.23|387.35|390.74|387.86|390.23|387.35|0
1649254290000|2022-04-06 14:11:30|390.32|387.44|390.06|387.18|390.57|387.69|390.06|387.18|0
1649254300000|2022-04-06 14:11:40|390.23|387.35|390.74|387.86|390.74|387.86|390.23|387.35|0
1649254310000|2022-04-06 14:11:50|390.91|388.03|391.43|388.55|391.43|388.55|390.91|388.03|0
1649254320000|2022-04-06 14:12:00|391.6|388.72|391.94|389.06|391.94|389.06|391.6|388.72|0
1649254330000|2022-04-06 14:12:10|392.62|389.74|392.11|389.23|392.62|389.74|392.11|389.23|0
1649254340000|2022-04-06 14:12:20|391.94|389.06|392.47|389.59|392.47|389.59|391.94|389.06|0
1649254350000|2022-04-06 14:12:30|392.3|389.42|392.47|389.59|392.81|389.93|392.3|389.42|0
1649254360000|2022-04-06 14:12:40|392.64|389.76|392.81|389.93|392.98|390.1|392.64|389.76|0
1649254370000|2022-04-06 14:12:50|392.47|389.59|392.47|389.59|392.64|389.76|392.47|389.59|0
1649254380000|2022-04-06 14:13:00|392.3|389.42|392.73|389.85|392.73|389.85|392.3|389.42|0
1649254390000|2022-04-06 14:13:10|392.47|389.59|392.98|390.1|392.98|390.1|392.47|389.59|0
1649254400000|2022-04-06 14:13:20|393.15|390.27|390.91|388.03|393.15|390.27|390.91|388.03|0
1649254410000|2022-04-06 14:13:30|391.08|388.2|391.25|388.37|391.25|388.37|390.91|388.03|0
1649254420000|2022-04-06 14:13:40|390.91|388.03|390.74|387.86|390.91|388.03|390.74|387.86|0
1649254430000|2022-04-06 14:13:50|390.91|388.03|390.57|387.69|391.25|388.37|390.57|387.69|0
1649254440000|2022-04-06 14:14:00|390.91|388.03|390.23|387.35|390.91|388.03|390.23|387.35|0
1649254450000|2022-04-06 14:14:10|390.66|387.78|390.06|387.18|390.66|387.78|390.06|387.18|0
1649254460000|2022-04-06 14:14:20|389.89|387.01|390.4|387.52|390.4|387.52|389.89|387.01|0
1649254470000|2022-04-06 14:14:30|390.23|387.35|390.23|387.35|390.23|387.35|389.89|387.01|0
1649254480000|2022-04-06 14:14:40|390.4|387.52|390.4|387.52|390.57|387.69|390.4|387.52|0
1649254490000|2022-04-06 14:14:50|390.23|387.35|389.89|387.01|390.23|387.35|389.89|387.01|0
1649254500000|2022-04-06 14:15:00|390.4|387.52|389.55|386.67|390.4|387.52|389.55|386.67|0
1649254510000|2022-04-06 14:15:10|389.72|386.84|389.04|386.16|389.72|386.84|389.04|386.16|0
1649254520000|2022-04-06 14:15:20|388.87|385.99|388.87|385.99|388.87|385.99|388.7|385.82|0
1649254530000|2022-04-06 14:15:30|388.7|385.82|388.19|385.31|388.7|385.82|388.19|385.31|0
1649254540000|2022-04-06 14:15:40|387.85|384.97|388.02|385.14|388.02|385.14|387.85|384.97|0
1649254550000|2022-04-06 14:15:50|387.85|384.97|387.85|384.97|388.02|385.14|387.85|384.97|0
1649254560000|2022-04-06 14:16:00|388.02|385.14|387.17|384.29|388.02|385.14|387.17|384.29|0
1649254570000|2022-04-06 14:16:10|387|384.12|385.82|382.94|387|384.12|385.82|382.94|0
1649254580000|2022-04-06 14:16:20|386.15|383.27|386.49|383.61|386.49|383.61|386.15|383.27|0
1649254590000|2022-04-06 14:16:30|386.15|383.27|386.66|383.78|386.66|383.78|386.15|383.27|0
1649254600000|2022-04-06 14:16:40|386.83|383.95|386.66|383.78|387|384.12|386.66|383.78|0
1649254610000|2022-04-06 14:16:50|386.83|383.95|386.49|383.61|386.92|384.04|386.49|383.61|0
1649254620000|2022-04-06 14:17:00|386.75|383.87|386.32|383.44|386.83|383.95|386.15|383.27|0
1649254630000|2022-04-06 14:17:10|386.15|383.27|386.15|383.27|386.15|383.27|385.98|383.1|0
1649254640000|2022-04-06 14:17:20|385.98|383.1|385.65|382.77|385.98|383.1|385.65|382.77|0
1649254650000|2022-04-06 14:17:30|385.82|382.94|386.32|383.44|386.32|383.44|385.65|382.77|0
1649254660000|2022-04-06 14:17:40|386.66|383.78|387|384.12|387.17|384.29|386.66|383.78|0
1649254670000|2022-04-06 14:17:50|386.32|383.44|385.65|382.77|386.32|383.44|385.65|382.77|0
1649254680000|2022-04-06 14:18:00|386.32|383.44|385.98|383.1|386.32|383.44|385.98|383.1|0
1649254690000|2022-04-06 14:18:10|385.81|382.93|385.98|383.1|386.07|383.19|385.81|382.93|0
1649254700000|2022-04-06 14:18:20|385.65|382.77|386.32|383.44|386.32|383.44|385.65|382.77|0
1649254710000|2022-04-06 14:18:30|386.15|383.27|385.65|382.77|386.15|383.27|385.65|382.77|0
1649254720000|2022-04-06 14:18:40|385.31|382.43|385.31|382.43|385.31|382.43|385.14|382.26|0
1649254730000|2022-04-06 14:18:50|385.14|382.26|385.14|382.26|385.14|382.26|385.14|382.26|0
1649254740000|2022-04-06 14:19:00|385.48|382.6|385.98|383.1|385.98|383.1|385.39|382.51|0
1649254750000|2022-04-06 14:19:10|386.15|383.27|385.98|383.1|386.15|383.27|385.81|382.93|0
1649254760000|2022-04-06 14:19:20|385.81|382.93|385.65|382.77|385.98|383.1|385.65|382.77|0
1649254770000|2022-04-06 14:19:30|385.48|382.6|385.98|383.1|385.98|383.1|385.48|382.6|0
1649254780000|2022-04-06 14:19:40|386.32|383.44|386.15|383.27|386.49|383.61|386.15|383.27|0
1649254790000|2022-04-06 14:19:50|385.98|383.1|386.15|383.27|386.15|383.27|385.98|383.1|0
1649254800000|2022-04-06 14:20:00|386.49|383.61|386.49|383.61|386.66|383.78|386.49|383.61|0
1649254810000|2022-04-06 14:20:10|386.66|383.78|387|384.12|387|384.12|386.49|383.61|0
1649254820000|2022-04-06 14:20:20|386.92|384.04|386.83|383.95|387|384.12|386.83|383.95|0
1649254830000|2022-04-06 14:20:30|387.17|384.29|386.66|383.78|387.17|384.29|386.66|383.78|0
1649254840000|2022-04-06 14:20:40|386.83|383.95|385.98|383.1|386.83|383.95|385.98|383.1|0
1649254850000|2022-04-06 14:20:50|385.81|382.93|385.64|382.76|385.81|382.93|385.64|382.76|0
1649254860000|2022-04-06 14:21:00|385.31|382.43|385.31|382.43|385.39|382.51|385.31|382.43|0
1649254870000|2022-04-06 14:21:10|386.15|383.27|386.83|383.95|386.83|383.95|386.15|383.27|0
1649254880000|2022-04-06 14:21:20|387|384.12|387.34|384.46|387.34|384.46|387|384.12|0
1649254890000|2022-04-06 14:21:30|387.51|384.63|387.51|384.63|387.51|384.63|387.51|384.63|0
1649254900000|2022-04-06 14:21:40|387.68|384.8|387.51|384.63|387.85|384.97|387.51|384.63|0
1649254910000|2022-04-06 14:21:50|387.34|384.46|386.75|383.87|387.34|384.46|386.66|383.78|0
1649254920000|2022-04-06 14:22:00|387|384.12|387|384.12|387|384.12|386.66|383.78|0
1649254930000|2022-04-06 14:22:10|386.83|383.95|386.66|383.78|386.83|383.95|386.66|383.78|0
1649254940000|2022-04-06 14:22:20|385.81|382.93|386.15|383.27|386.15|383.27|385.81|382.93|0
1649254950000|2022-04-06 14:22:30|386.32|383.44|385.81|382.93|386.49|383.61|385.81|382.93|0
1649254960000|2022-04-06 14:22:40|385.98|383.1|385.98|383.1|386.15|383.27|385.98|383.1|0
1649254970000|2022-04-06 14:22:50|386.15|383.27|385.81|382.93|386.24|383.36|385.81|382.93|0
1649254980000|2022-04-06 14:23:00|386.49|383.61|386.49|383.61|386.49|383.61|385.81|382.93|0
1649254990000|2022-04-06 14:23:10|386.66|383.78|386.66|383.78|386.83|383.95|386.66|383.78|0
1649255000000|2022-04-06 14:23:20|386.15|383.27|385.81|382.93|386.32|383.44|385.81|382.93|0
1649255010000|2022-04-06 14:23:30|385.98|383.1|385.81|382.93|385.98|383.1|385.73|382.85|0
1649255020000|2022-04-06 14:23:40|385.64|382.76|385.47|382.59|385.64|382.76|385.47|382.59|0
1649255030000|2022-04-06 14:23:50|385.31|382.43|384.97|382.09|385.31|382.43|384.97|382.09|0
1649255040000|2022-04-06 14:24:00|385.47|382.59|385.14|382.26|385.47|382.59|385.14|382.26|0
1649255050000|2022-04-06 14:24:10|384.97|382.09|385.47|382.59|385.47|382.59|384.97|382.09|0
1649255060000|2022-04-06 14:24:20|385.64|382.76|385.81|382.93|385.81|382.93|385.64|382.76|0
1649255070000|2022-04-06 14:24:30|385.64|382.76|385.98|383.1|385.98|383.1|385.64|382.76|0
1649255080000|2022-04-06 14:24:40|386.15|383.27|386.32|383.44|386.32|383.44|386.15|383.27|0
1649255090000|2022-04-06 14:24:50|386.15|383.27|385.81|382.93|386.15|383.27|385.81|382.93|0
1649255100000|2022-04-06 14:25:00|386.32|383.44|385.64|382.76|386.32|383.44|385.64|382.76|0
1649255110000|2022-04-06 14:25:10|385.98|383.1|386.66|383.78|386.66|383.78|385.98|383.1|0
1649255120000|2022-04-06 14:25:20|386.75|383.87|386.83|383.95|386.83|383.95|386.49|383.61|0
1649255130000|2022-04-06 14:25:30|387.17|384.29|387.34|384.46|387.34|384.46|387|384.12|0
1649255140000|2022-04-06 14:25:40|387.42|384.54|387.34|384.46|387.42|384.54|387.34|384.46|0
1649255150000|2022-04-06 14:25:50|387.17|384.29|387.17|384.29|387.34|384.46|387.17|384.29|0
1649255160000|2022-04-06 14:26:00|387.26|384.38|387.51|384.63|387.68|384.8|387.26|384.38|0
1649255170000|2022-04-06 14:26:10|387.34|384.46|387.17|384.29|387.34|384.46|386.83|383.95|0
1649255180000|2022-04-06 14:26:20|386.83|383.95|387.34|384.46|387.34|384.46|386.83|383.95|0
1649255190000|2022-04-06 14:26:30|387.51|384.63|387.85|384.97|387.85|384.97|387.51|384.63|0
1649255200000|2022-04-06 14:26:40|387.68|384.8|387.51|384.63|387.68|384.8|387.51|384.63|0
1649255210000|2022-04-06 14:26:50|387.34|384.46|387.34|384.46|387.51|384.63|387.34|384.46|0
1649255220000|2022-04-06 14:27:00|387.68|384.8|387.34|384.46|387.68|384.8|387.34|384.46|0
1649255230000|2022-04-06 14:27:10|386.83|383.95|386.49|383.61|386.83|383.95|386.32|383.44|0
1649255240000|2022-04-06 14:27:20|386.66|383.78|387.51|384.63|387.51|384.63|386.66|383.78|0
1649255250000|2022-04-06 14:27:30|387.68|384.8|387.84|384.96|387.85|384.97|387.51|384.63|0
1649255260000|2022-04-06 14:27:40|387.68|384.8|388.01|385.13|388.18|385.3|387.68|384.8|0
1649255270000|2022-04-06 14:27:50|387.84|384.96|388.18|385.3|388.18|385.3|387.84|384.96|0
1649255280000|2022-04-06 14:28:00|388.69|385.81|389.37|386.49|389.37|386.49|388.69|385.81|0
1649255290000|2022-04-06 14:28:10|389.71|386.83|389.88|387|389.88|387|389.54|386.66|0
1649255300000|2022-04-06 14:28:20|389.2|386.32|389.71|386.83|389.71|386.83|389.2|386.32|0
1649255310000|2022-04-06 14:28:30|389.88|387|389.54|386.66|389.88|387|389.54|386.66|0
1649255320000|2022-04-06 14:28:40|389.2|386.32|389.54|386.66|389.54|386.66|389.2|386.32|0
1649255330000|2022-04-06 14:28:50|389.88|387|389.71|386.83|390.05|387.17|389.71|386.83|0
1649255340000|2022-04-06 14:29:00|389.88|387|389.71|386.83|390.05|387.17|389.71|386.83|0
1649255350000|2022-04-06 14:29:10|389.88|387|390.05|387.17|390.23|387.35|389.88|387|0
1649255360000|2022-04-06 14:29:20|389.71|386.83|389.37|386.49|389.88|387|389.37|386.49|0
1649255370000|2022-04-06 14:29:30|389.54|386.66|389.71|386.83|389.71|386.83|389.54|386.66|0
1649255380000|2022-04-06 14:29:40|389.88|387|389.88|387|390.05|387.17|389.88|387|0
1649255390000|2022-04-06 14:29:50|389.54|386.66|390.22|387.34|390.22|387.34|389.54|386.66|0
1649255400000|2022-04-06 14:30:00|390.4|387.52|390.4|387.52|390.57|387.69|390.4|387.52|0
1649255410000|2022-04-06 14:30:10|390.57|387.69|390.22|387.34|390.57|387.69|390.22|387.34|0
1649255420000|2022-04-06 14:30:20|390.05|387.17|390.39|387.51|390.39|387.51|390.05|387.17|0
1649255430000|2022-04-06 14:30:30|390.22|387.34|389.88|387|390.22|387.34|389.54|386.66|0
1649255440000|2022-04-06 14:30:40|389.71|386.83|389.88|387|389.88|387|389.71|386.83|0
1649255450000|2022-04-06 14:30:50|390.05|387.17|389.54|386.66|390.05|387.17|389.37|386.49|0
1649255460000|2022-04-06 14:31:00|389.71|386.83|388.86|385.98|389.71|386.83|388.86|385.98|0
1649255470000|2022-04-06 14:31:10|389.2|386.32|389.2|386.32|389.2|386.32|389.2|386.32|0
1649255480000|2022-04-06 14:31:20|388.86|385.98|389.2|386.32|389.2|386.32|388.69|385.81|0
1649255490000|2022-04-06 14:31:30|389.54|386.66|389.37|386.49|389.71|386.83|389.37|386.49|0
1649255500000|2022-04-06 14:31:40|389.2|386.32|388.69|385.81|389.2|386.32|388.69|385.81|0
1649255510000|2022-04-06 14:31:50|388.35|385.47|389.37|386.49|389.37|386.49|388.35|385.47|0
1649255520000|2022-04-06 14:32:00|389.54|386.66|390.22|387.34|390.22|387.34|389.54|386.66|0
1649255530000|2022-04-06 14:32:10|390.39|387.51|390.74|387.86|390.74|387.86|390.39|387.51|0
1649255540000|2022-04-06 14:32:20|390.91|388.03|390.91|388.03|390.91|388.03|390.56|387.68|0
1649255550000|2022-04-06 14:32:30|391.08|388.2|390.73|387.85|391.08|388.2|390.73|387.85|0
1649255560000|2022-04-06 14:32:40|390.91|388.03|390.56|387.68|390.91|388.03|390.56|387.68|0
1649255570000|2022-04-06 14:32:50|390.73|387.85|390.22|387.34|390.91|388.03|390.22|387.34|0
1649255580000|2022-04-06 14:33:00|390.48|387.6|390.73|387.85|390.73|387.85|390.48|387.6|0
1649255590000|2022-04-06 14:33:10|390.91|388.03|391.08|388.2|391.34|388.46|390.91|388.03|0
1649255600000|2022-04-06 14:33:20|391.25|388.37|391.08|388.2|391.25|388.37|391.08|388.2|0
1649255610000|2022-04-06 14:33:30|390.91|388.03|391.25|388.37|391.42|388.54|390.91|388.03|0
1649255620000|2022-04-06 14:33:40|391.42|388.54|391.25|388.37|391.42|388.54|391.08|388.2|0
1649255630000|2022-04-06 14:33:50|390.9|388.02|391.08|388.2|391.08|388.2|390.9|388.02|0
1649255640000|2022-04-06 14:34:00|391.42|388.54|391.76|388.88|391.76|388.88|391.42|388.54|0
1649255650000|2022-04-06 14:34:10|391.93|389.05|391.76|388.88|391.93|389.05|391.59|388.71|0
1649255660000|2022-04-06 14:34:20|391.59|388.71|391.76|388.88|391.76|388.88|391.59|388.71|0
1649255670000|2022-04-06 14:34:30|391.59|388.71|391.76|388.88|391.93|389.05|391.59|388.71|0
1649255680000|2022-04-06 14:34:40|391.93|389.05|390.22|387.34|391.93|389.05|390.22|387.34|0
1649255690000|2022-04-06 14:34:50|390.39|387.51|390.22|387.34|390.9|388.02|390.22|387.34|0
1649255700000|2022-04-06 14:35:00|389.54|386.66|387.08|384.2|389.54|386.66|387.08|384.2|0
1649255710000|2022-04-06 14:35:10|387.67|384.79|387.84|384.96|388.18|385.3|387.67|384.79|0
1649255720000|2022-04-06 14:35:20|387.33|384.45|387.5|384.62|387.5|384.62|387.33|384.45|0
1649255730000|2022-04-06 14:35:30|387.84|384.96|388.95|386.07|388.95|386.07|387.84|384.96|0
1649255740000|2022-04-06 14:35:40|388.86|385.98|388.01|385.13|388.86|385.98|388.01|385.13|0
1649255750000|2022-04-06 14:35:50|387.84|384.96|387.84|384.96|387.84|384.96|387.67|384.79|0
1649255760000|2022-04-06 14:36:00|388.01|385.13|388.35|385.47|388.35|385.47|387.67|384.79|0
1649255770000|2022-04-06 14:36:10|388.1|385.22|387.67|384.79|388.27|385.39|387.67|384.79|0
1649255780000|2022-04-06 14:36:20|387.84|384.96|388.69|385.81|388.69|385.81|387.84|384.96|0
1649255790000|2022-04-06 14:36:30|389.71|386.83|389.97|387.09|389.97|387.09|389.71|386.83|0
1649255800000|2022-04-06 14:36:40|390.05|387.17|389.37|386.49|390.05|387.17|389.37|386.49|0
1649255810000|2022-04-06 14:36:50|389.2|386.32|388.86|385.98|389.46|386.58|388.86|385.98|0
1649255820000|2022-04-06 14:37:00|389.54|386.66|389.37|386.49|389.63|386.75|389.2|386.32|0
1649255830000|2022-04-06 14:37:10|389.54|386.66|389.2|386.32|389.54|386.66|389.2|386.32|0
1649255840000|2022-04-06 14:37:20|389.54|386.66|390.05|387.17|390.22|387.34|389.54|386.66|0
1649255850000|2022-04-06 14:37:30|389.88|387|389.2|386.32|389.88|387|389.2|386.32|0
1649255860000|2022-04-06 14:37:40|389.37|386.49|389.71|386.83|389.71|386.83|389.2|386.32|0
1649255870000|2022-04-06 14:37:50|389.12|386.24|389.03|386.15|389.12|386.24|388.69|385.81|0
1649255880000|2022-04-06 14:38:00|388.69|385.81|388.52|385.64|388.69|385.81|388.35|385.47|0
1649255890000|2022-04-06 14:38:10|388.35|385.47|388.01|385.13|388.69|385.81|388.01|385.13|0
1649255900000|2022-04-06 14:38:20|388.18|385.3|388.86|385.98|388.86|385.98|388.18|385.3|0
1649255910000|2022-04-06 14:38:30|388.95|386.07|389.37|386.49|389.54|386.66|388.95|386.07|0
1649255920000|2022-04-06 14:38:40|389.03|386.15|388.86|385.98|389.03|386.15|388.69|385.81|0
1649255930000|2022-04-06 14:38:50|388.69|385.81|387.84|384.96|388.69|385.81|387.67|384.79|0
1649255940000|2022-04-06 14:39:00|387.67|384.79|387.16|384.28|387.67|384.79|387.16|384.28|0
1649255950000|2022-04-06 14:39:10|387.08|384.2|387.16|384.28|387.16|384.28|386.99|384.11|0
1649255960000|2022-04-06 14:39:20|386.99|384.11|387.16|384.28|387.33|384.45|386.99|384.11|0
1649255970000|2022-04-06 14:39:30|387.42|384.54|386.99|384.11|387.42|384.54|386.99|384.11|0
1649255980000|2022-04-06 14:39:40|386.82|383.94|387.33|384.45|387.33|384.45|386.82|383.94|0
1649255990000|2022-04-06 14:39:50|387.67|384.79|386.82|383.94|387.84|384.96|386.82|383.94|0
1649256000000|2022-04-06 14:40:00|387.33|384.45|388.35|385.47|388.52|385.64|387.33|384.45|0
1649256010000|2022-04-06 14:40:10|388.61|385.73|388.86|385.98|388.86|385.98|388.35|385.47|0
1649256020000|2022-04-06 14:40:20|388.69|385.81|388.69|385.81|389.03|386.15|388.69|385.81|0
1649256030000|2022-04-06 14:40:30|388.52|385.64|388.69|385.81|388.69|385.81|388.52|385.64|0
1649256040000|2022-04-06 14:40:40|388.01|385.13|388.01|385.13|388.01|385.13|387.67|384.79|0
1649256050000|2022-04-06 14:40:50|388.18|385.3|388.01|385.13|388.18|385.3|388.01|385.13|0
1649256060000|2022-04-06 14:41:00|387.84|384.96|387.33|384.45|387.84|384.96|387.16|384.28|0
1649256070000|2022-04-06 14:41:10|387.16|384.28|386.48|383.6|387.16|384.28|386.31|383.43|0
1649256080000|2022-04-06 14:41:20|386.31|383.43|386.14|383.26|386.31|383.43|385.97|383.09|0
1649256090000|2022-04-06 14:41:30|386.48|383.6|386.82|383.94|386.82|383.94|386.48|383.6|0
1649256100000|2022-04-06 14:41:40|386.65|383.77|387.5|384.62|387.5|384.62|386.65|383.77|0
1649256110000|2022-04-06 14:41:50|387.76|384.88|387.84|384.96|387.84|384.96|387.67|384.79|0
1649256120000|2022-04-06 14:42:00|388.01|385.13|389.03|386.15|389.03|386.15|388.01|385.13|0
1649256130000|2022-04-06 14:42:10|388.86|385.98|389.03|386.15|389.2|386.32|388.86|385.98|0
1649256140000|2022-04-06 14:42:20|388.69|385.81|388.35|385.47|388.69|385.81|388.1|385.22|0
1649256150000|2022-04-06 14:42:30|388.18|385.3|387.13|384.25|388.18|385.3|387.13|384.25|0
1649256160000|2022-04-06 14:42:40|386.88|384|385.56|382.68|386.88|384|385.56|382.68|0
1649256170000|2022-04-06 14:42:50|384.88|382|384.97|382.09|384.97|382.09|384.54|381.66|0
1649256180000|2022-04-06 14:43:00|384.54|381.66|383.01|380.13|384.54|381.66|383.01|380.13|0
1649256190000|2022-04-06 14:43:10|383.52|380.64|384.37|381.49|384.37|381.49|383.52|380.64|0
1649256200000|2022-04-06 14:43:20|384.88|382|384.8|381.92|385.05|382.17|384.8|381.92|0
1649256210000|2022-04-06 14:43:30|384.54|381.66|384.54|381.66|384.71|381.83|384.37|381.49|0
1649256220000|2022-04-06 14:43:40|384.37|381.49|385.05|382.17|385.05|382.17|384.37|381.49|0
1649256230000|2022-04-06 14:43:50|384.71|381.83|384.29|381.41|384.88|382|384.29|381.41|0
1649256240000|2022-04-06 14:44:00|384.54|381.66|385.05|382.17|385.05|382.17|384.54|381.66|0
1649256250000|2022-04-06 14:44:10|384.71|381.83|385.05|382.17|385.22|382.34|384.71|381.83|0
1649256260000|2022-04-06 14:44:20|384.88|382|385.22|382.34|385.22|382.34|384.88|382|0
1649256270000|2022-04-06 14:44:30|384.88|382|385.05|382.17|385.05|382.17|384.54|381.66|0
1649256280000|2022-04-06 14:44:40|384.54|381.66|384.54|381.66|384.71|381.83|384.54|381.66|0
1649256290000|2022-04-06 14:44:50|384.71|381.83|384.88|382|384.88|382|384.71|381.83|0
1649256300000|2022-04-06 14:45:00|385.39|382.51|385.39|382.51|385.39|382.51|385.05|382.17|0
1649256310000|2022-04-06 14:45:10|385.9|383.02|385.56|382.68|385.9|383.02|385.56|382.68|0
1649256320000|2022-04-06 14:45:20|385.39|382.51|384.54|381.66|385.39|382.51|384.54|381.66|0
1649256330000|2022-04-06 14:45:30|384.71|381.83|385.22|382.34|385.22|382.34|384.71|381.83|0
1649256340000|2022-04-06 14:45:40|385.39|382.51|385.39|382.51|385.39|382.51|385.39|382.51|0
1649256350000|2022-04-06 14:45:50|385.05|382.17|384.88|382|385.22|382.34|384.88|382|0
1649256360000|2022-04-06 14:46:00|384.71|381.83|384.54|381.66|385.05|382.17|384.54|381.66|0
1649256370000|2022-04-06 14:46:10|384.71|381.83|385.05|382.17|385.05|382.17|384.71|381.83|0
1649256380000|2022-04-06 14:46:20|384.88|382|384.13|381.73|384.88|382|384.13|381.49|0
1649256390000|2022-04-06 14:46:30|384.3|381.9|383.62|381.22|384.3|381.9|383.11|380.71|0
1649256400000|2022-04-06 14:46:40|383.45|381.05|383.28|380.88|383.45|381.05|383.28|380.88|0
1649256410000|2022-04-06 14:46:50|382.94|380.54|383.28|380.88|383.28|380.88|382.94|380.54|0
1649256420000|2022-04-06 14:47:00|383.62|381.22|383.54|381.14|383.79|381.39|383.54|381.14|0
1649256430000|2022-04-06 14:47:10|383.28|380.88|384.3|381.9|384.3|381.9|383.28|380.88|0
1649256440000|2022-04-06 14:47:20|384.55|382.15|383.96|381.56|384.55|382.15|383.79|381.39|0
1649256450000|2022-04-06 14:47:30|384.13|381.73|383.96|381.56|384.13|381.73|383.79|381.39|0
1649256460000|2022-04-06 14:47:40|383.79|381.39|383.54|381.14|383.96|381.56|383.54|381.14|0
1649256470000|2022-04-06 14:47:50|383.62|381.22|383.79|381.39|383.96|381.56|383.62|381.22|0
1649256480000|2022-04-06 14:48:00|383.62|381.22|384.47|382.07|384.47|382.07|383.62|381.22|0
1649256490000|2022-04-06 14:48:10|384.64|382.24|384.81|382.41|384.81|382.41|384.47|382.07|0
1649256500000|2022-04-06 14:48:20|384.47|382.07|384.3|381.9|384.47|382.07|384.13|381.73|0
1649256510000|2022-04-06 14:48:30|384.13|381.73|384.13|381.73|384.13|381.73|383.96|381.56|0
1649256520000|2022-04-06 14:48:40|384.3|381.9|384.64|382.24|384.64|382.24|384.3|381.9|0
1649256530000|2022-04-06 14:48:50|384.47|382.07|384.81|382.41|384.81|382.41|384.47|382.07|0
1649256540000|2022-04-06 14:49:00|384.64|382.24|384.8|382.4|384.8|382.4|384.64|382.24|0
1649256550000|2022-04-06 14:49:10|384.38|381.98|384.47|382.07|384.64|382.24|384.38|381.98|0
1649256560000|2022-04-06 14:49:20|384.3|381.9|383.62|381.22|384.3|381.9|383.62|381.22|0
1649256570000|2022-04-06 14:49:30|383.45|381.05|383.45|381.05|383.45|381.05|383.28|380.88|0
1649256580000|2022-04-06 14:49:40|383.28|380.88|383.28|380.88|383.28|380.88|383.28|380.88|0
1649256590000|2022-04-06 14:49:50|383.11|380.71|383.11|380.71|383.28|380.88|382.94|380.54|0
1649256600000|2022-04-06 14:50:00|383.45|381.05|382.94|380.54|383.45|381.05|382.94|380.54|0
1649256610000|2022-04-06 14:50:10|382.51|380.11|382.08|379.68|382.51|380.11|381.91|379.51|0
1649256620000|2022-04-06 14:50:20|382.25|379.85|381.74|379.34|382.25|379.85|381.74|379.34|0
1649256630000|2022-04-06 14:50:30|382.42|380.02|382.85|380.45|382.85|380.45|382.42|380.02|0
1649256640000|2022-04-06 14:50:40|383.27|380.87|383.44|381.04|383.44|381.04|383.27|380.87|0
1649256650000|2022-04-06 14:50:50|383.78|381.38|383.78|381.38|383.78|381.38|383.61|381.21|0
1649256660000|2022-04-06 14:51:00|383.61|381.21|383.78|381.38|383.78|381.38|383.53|381.13|0
1649256670000|2022-04-06 14:51:10|383.61|381.21|383.53|381.13|383.61|381.21|383.44|381.04|0
1649256680000|2022-04-06 14:51:20|383.78|381.38|383.95|381.55|383.95|381.55|383.78|381.38|0
1649256690000|2022-04-06 14:51:30|383.78|381.38|383.95|381.55|383.95|381.55|383.78|381.38|0
1649256700000|2022-04-06 14:51:40|382.93|380.53|383.27|380.87|383.27|380.87|382.93|380.53|0
1649256710000|2022-04-06 14:51:50|383.44|381.04|383.61|381.21|383.7|381.3|383.27|380.87|0
1649256720000|2022-04-06 14:52:00|383.27|380.87|383.78|381.38|383.78|381.38|383.27|380.87|0
1649256730000|2022-04-06 14:52:10|383.95|381.55|385.14|382.74|385.14|382.74|383.95|381.55|0
1649256740000|2022-04-06 14:52:20|385.31|382.91|384.63|382.23|385.31|382.91|384.63|382.23|0
1649256750000|2022-04-06 14:52:30|384.8|382.4|384.8|382.4|385.14|382.74|384.8|382.4|0
1649256760000|2022-04-06 14:52:40|384.63|382.23|384.97|382.57|384.97|382.57|384.46|382.06|0
1649256770000|2022-04-06 14:52:50|385.14|382.74|384.97|382.57|385.14|382.74|384.97|382.57|0
1649256780000|2022-04-06 14:53:00|385.48|383.08|385.91|383.51|385.91|383.51|385.48|383.08|0
1649256790000|2022-04-06 14:53:10|386|383.6|386.17|383.77|386.17|383.77|385.82|383.42|0
1649256800000|2022-04-06 14:53:20|386.34|383.94|386.17|383.77|386.34|383.94|386.17|383.77|0
1649256810000|2022-04-06 14:53:30|386.34|383.94|386.34|383.94|386.51|384.11|386.34|383.94|0
1649256820000|2022-04-06 14:53:40|385.82|383.42|385.65|383.25|385.82|383.42|385.65|383.25|0
1649256830000|2022-04-06 14:53:50|385.48|383.08|385.65|383.25|385.65|383.25|385.48|383.08|0
1649256840000|2022-04-06 14:54:00|385.82|383.42|386.17|383.77|386.17|383.77|385.65|383.25|0
1649256850000|2022-04-06 14:54:10|386.34|383.94|385.48|383.08|386.34|383.94|385.48|383.08|0
1649256860000|2022-04-06 14:54:20|385.14|382.74|384.8|382.4|385.14|382.74|384.8|382.4|0
1649256870000|2022-04-06 14:54:30|384.97|382.57|385.06|382.66|385.06|382.66|384.8|382.4|0
1649256880000|2022-04-06 14:54:40|385.14|382.74|385.14|382.74|385.31|382.91|385.14|382.74|0
1649256890000|2022-04-06 14:54:50|385.65|383.25|385.99|383.59|386.08|383.68|385.65|383.25|0
1649256900000|2022-04-06 14:55:00|385.91|383.51|385.82|383.42|386.17|383.77|385.48|383.08|0
1649256910000|2022-04-06 14:55:10|385.48|383.08|385.31|382.91|385.65|383.25|385.31|382.91|0
1649256920000|2022-04-06 14:55:20|385.14|382.74|384.63|382.23|385.14|382.74|384.46|382.06|0
1649256930000|2022-04-06 14:55:30|384.29|381.89|384.97|382.57|384.97|382.57|384.29|381.89|0
1649256940000|2022-04-06 14:55:40|384.89|382.49|385.14|382.74|385.14|382.74|384.8|382.4|0
1649256950000|2022-04-06 14:55:50|385.48|383.08|384.8|382.4|385.48|383.08|384.8|382.4|0
1649256960000|2022-04-06 14:56:00|384.63|382.23|385.48|383.08|385.48|383.08|384.63|382.23|0
1649256970000|2022-04-06 14:56:10|385.65|383.25|385.74|383.34|385.74|383.34|385.65|383.25|0
1649256980000|2022-04-06 14:56:20|386.17|383.77|386.51|384.11|386.51|384.11|386.17|383.77|0
1649256990000|2022-04-06 14:56:30|385.99|383.59|385.82|383.42|385.99|383.59|385.82|383.42|0
1649257000000|2022-04-06 14:56:40|385.99|383.59|385.65|383.25|385.99|383.59|385.65|383.25|0
1649257010000|2022-04-06 14:56:50|385.99|383.59|385.48|383.08|385.99|383.59|385.14|382.74|0
1649257020000|2022-04-06 14:57:00|385.65|383.25|385.91|383.51|385.99|383.59|385.65|383.25|0
1649257030000|2022-04-06 14:57:10|385.65|383.25|385.99|383.59|385.99|383.59|385.48|383.08|0
1649257040000|2022-04-06 14:57:20|385.82|383.42|386.16|383.76|386.16|383.76|385.82|383.42|0
1649257050000|2022-04-06 14:57:30|385.82|383.42|385.99|383.59|385.99|383.59|385.82|383.42|0
1649257060000|2022-04-06 14:57:40|386.16|383.76|386.34|383.94|386.34|383.94|386.16|383.76|0
1649257070000|2022-04-06 14:57:50|386.51|384.11|386.68|384.28|386.68|384.28|386.51|384.11|0
1649257080000|2022-04-06 14:58:00|385.99|383.59|385.99|383.59|386.16|383.76|385.99|383.59|0
1649257090000|2022-04-06 14:58:10|386.16|383.76|385.99|383.59|386.16|383.76|385.82|383.42|0
1649257100000|2022-04-06 14:58:20|385.82|383.42|386.25|383.85|386.25|383.85|385.65|383.25|0
1649257110000|2022-04-06 14:58:30|386.16|383.76|386.51|384.11|386.51|384.11|386.16|383.76|0
1649257120000|2022-04-06 14:58:40|386.77|384.37|386.51|384.11|386.77|384.37|386.51|384.11|0
1649257130000|2022-04-06 14:58:50|386.34|383.94|385.99|383.59|386.34|383.94|385.82|383.42|0
1649257140000|2022-04-06 14:59:00|386.34|383.94|386.16|383.76|386.34|383.94|386.16|383.76|0
1649257150000|2022-04-06 14:59:10|386.33|383.93|386.33|383.93|386.33|383.93|386.16|383.76|0
1649257160000|2022-04-06 14:59:20|386.16|383.76|386.68|384.28|386.68|384.28|386.16|383.76|0
1649257170000|2022-04-06 14:59:30|386.85|384.45|386.68|384.28|387.02|384.62|386.68|384.28|0
1649257180000|2022-04-06 14:59:40|387.02|384.62|387.19|384.79|387.19|384.79|387.02|384.62|0
1649257190000|2022-04-06 14:59:50|387.36|384.96|387.36|384.96|387.36|384.96|387.19|384.79|0
1649257200000|2022-04-06 15:00:00|387.7|385.3|387.7|385.3|387.87|385.47|387.7|385.3|0
1649257210000|2022-04-06 15:00:10|387.36|384.96|386.68|384.28|387.36|384.96|386.68|384.28|0
1649257220000|2022-04-06 15:00:20|386.85|384.45|386.85|384.45|386.85|384.45|386.51|384.11|0
1649257230000|2022-04-06 15:00:30|387.19|384.79|386.85|384.45|387.19|384.79|386.51|384.11|0
1649257240000|2022-04-06 15:00:40|387.19|384.79|387.36|384.96|387.36|384.96|387.19|384.79|0
1649257250000|2022-04-06 15:00:50|387.53|385.13|387.7|385.3|387.7|385.3|387.53|385.13|0
1649257260000|2022-04-06 15:01:00|387.53|385.13|387.7|385.3|387.7|385.3|387.53|385.13|0
1649257270000|2022-04-06 15:01:10|387.53|385.13|387.53|385.13|387.53|385.13|387.53|385.13|0
1649257280000|2022-04-06 15:01:20|387.36|384.96|387.53|385.13|387.53|385.13|387.36|384.96|0
1649257290000|2022-04-06 15:01:30|387.45|385.05|387.36|384.96|387.53|385.13|387.36|384.96|0
1649257300000|2022-04-06 15:01:40|387.53|385.13|387.7|385.3|387.7|385.3|387.53|385.13|0
1649257310000|2022-04-06 15:01:50|387.87|385.47|387.7|385.3|387.87|385.47|387.53|385.13|0
1649257320000|2022-04-06 15:02:00|387.53|385.13|387.7|385.3|387.7|385.3|387.36|384.96|0
1649257330000|2022-04-06 15:02:10|387.87|385.47|388.05|385.65|388.05|385.65|387.7|385.3|0
1649257340000|2022-04-06 15:02:20|387.7|385.3|387.79|385.39|387.79|385.39|387.62|385.22|0
1649257350000|2022-04-06 15:02:30|387.36|384.96|387.53|385.13|387.53|385.13|387.36|384.96|0
1649257360000|2022-04-06 15:02:40|387.36|384.96|386.33|383.93|387.36|384.96|386.33|383.93|0
1649257370000|2022-04-06 15:02:50|386.16|383.76|385.82|383.42|386.16|383.76|385.82|383.42|0
1649257380000|2022-04-06 15:03:00|385.48|383.08|384.8|382.4|385.48|383.08|384.8|382.4|0
1649257390000|2022-04-06 15:03:10|384.97|382.57|385.82|383.42|385.82|383.42|384.97|382.57|0
1649257400000|2022-04-06 15:03:20|385.91|383.51|386.68|384.28|386.68|384.28|385.91|383.51|0
1649257410000|2022-04-06 15:03:30|386.85|384.45|386.85|384.45|387.19|384.79|386.85|384.45|0
1649257420000|2022-04-06 15:03:40|387.02|384.62|387.02|384.62|387.02|384.62|387.02|384.62|0
1649257430000|2022-04-06 15:03:50|387.19|384.79|387.45|385.05|387.45|385.05|387.02|384.62|0
1649257440000|2022-04-06 15:04:00|387.36|384.96|387.53|385.13|387.53|385.13|387.36|384.96|0
1649257450000|2022-04-06 15:04:10|387.02|384.62|386.16|383.76|387.28|384.88|386.16|383.76|0
1649257460000|2022-04-06 15:04:20|386.5|384.1|385.65|383.25|386.5|384.1|385.65|383.25|0
1649257470000|2022-04-06 15:04:30|385.48|383.08|384.63|382.23|385.48|383.08|384.63|382.23|0
1649257480000|2022-04-06 15:04:40|385.14|382.74|384.97|382.57|385.31|382.91|384.97|382.57|0
1649257490000|2022-04-06 15:04:50|384.8|382.4|384.11|381.71|384.8|382.4|384.11|381.71|0
1649257500000|2022-04-06 15:05:00|384.28|381.88|384.11|381.71|384.28|381.88|383.94|381.54|0
1649257510000|2022-04-06 15:05:10|383.94|381.54|384.28|381.88|384.28|381.88|383.77|381.37|0
1649257520000|2022-04-06 15:05:20|384.63|382.23|385.06|382.66|385.06|382.66|384.45|382.05|0
1649257530000|2022-04-06 15:05:30|385.14|382.74|385.14|382.74|385.48|383.08|385.14|382.74|0
1649257540000|2022-04-06 15:05:40|385.31|382.91|385.31|382.91|385.31|382.91|385.14|382.74|0
1649257550000|2022-04-06 15:05:50|385.48|383.08|385.48|383.08|385.48|383.08|385.14|382.74|0
1649257560000|2022-04-06 15:06:00|385.82|383.42|385.82|383.42|385.99|383.59|385.65|383.25|0
1649257570000|2022-04-06 15:06:10|385.65|383.25|385.99|383.59|385.99|383.59|385.48|383.08|0
1649257580000|2022-04-06 15:06:20|385.82|383.42|384.62|382.22|385.82|383.42|384.62|382.22|0
1649257590000|2022-04-06 15:06:30|384.8|382.4|385.23|382.83|385.23|382.83|384.8|382.4|0
1649257600000|2022-04-06 15:06:40|385.14|382.74|385.57|383.17|385.57|383.17|385.14|382.74|0
1649257610000|2022-04-06 15:06:50|385.31|382.91|385.14|382.74|385.31|382.91|384.97|382.57|0
1649257620000|2022-04-06 15:07:00|384.97|382.57|385.48|383.08|385.48|383.08|384.97|382.57|0
1649257630000|2022-04-06 15:07:10|384.97|382.57|385.65|383.25|385.65|383.25|384.97|382.57|0
1649257640000|2022-04-06 15:07:20|385.48|383.08|385.82|383.42|385.82|383.42|385.4|383|0
1649257650000|2022-04-06 15:07:30|385.99|383.59|386.59|384.19|386.59|384.19|385.99|383.59|0
1649257660000|2022-04-06 15:07:40|386.67|384.27|386.76|384.36|386.84|384.44|386.67|384.27|0
1649257670000|2022-04-06 15:07:50|386.84|384.44|386.84|384.44|387.02|384.62|386.84|384.44|0
1649257680000|2022-04-06 15:08:00|387.02|384.62|387.02|384.62|387.02|384.62|386.84|384.44|0
1649257690000|2022-04-06 15:08:10|387.19|384.79|387.19|384.79|387.28|384.88|387.19|384.79|0
1649257700000|2022-04-06 15:08:20|387.36|384.96|387.02|384.62|387.36|384.96|387.02|384.62|0
1649257710000|2022-04-06 15:08:30|387.19|384.79|386.84|384.44|387.19|384.79|386.84|384.44|0
1649257720000|2022-04-06 15:08:40|386.67|384.27|387.02|384.62|387.02|384.62|386.67|384.27|0
1649257730000|2022-04-06 15:08:50|387.36|384.96|387.02|384.62|387.36|384.96|387.02|384.62|0
1649257740000|2022-04-06 15:09:00|387.19|384.79|387.36|384.96|387.36|384.96|387.19|384.79|0
1649257750000|2022-04-06 15:09:10|387.53|385.13|387.19|384.79|387.53|385.13|387.19|384.79|0
1649257760000|2022-04-06 15:09:20|387.45|385.05|387.53|385.13|387.53|385.13|387.36|384.96|0
1649257770000|2022-04-06 15:09:30|387.7|385.3|388.39|385.99|388.39|385.99|387.7|385.3|0
1649257780000|2022-04-06 15:09:40|388.56|386.16|388.56|386.16|388.73|386.33|388.56|386.16|0
1649257790000|2022-04-06 15:09:50|388.73|386.33|388.04|385.64|388.73|386.33|388.04|385.64|0
1649257800000|2022-04-06 15:10:00|388.38|385.98|388.04|385.64|388.47|386.07|388.04|385.64|0
1649257810000|2022-04-06 15:10:10|387.7|385.3|387.36|384.96|387.7|385.3|387.36|384.96|0
1649257820000|2022-04-06 15:10:20|387.45|385.05|387.19|384.79|387.87|385.47|387.19|384.79|0
1649257830000|2022-04-06 15:10:30|386.67|384.27|387.7|385.3|387.7|385.3|386.67|384.27|0
1649257840000|2022-04-06 15:10:40|387.53|385.13|387.87|385.47|387.87|385.47|387.53|385.13|0
1649257850000|2022-04-06 15:10:50|388.04|385.64|388.38|385.98|388.38|385.98|388.04|385.64|0
1649257860000|2022-04-06 15:11:00|388.56|386.16|388.38|385.98|388.56|386.16|388.38|385.98|0
1649257870000|2022-04-06 15:11:10|387.87|385.47|387.87|385.47|388.04|385.64|387.87|385.47|0
1649257880000|2022-04-06 15:11:20|387.53|385.13|387.53|385.13|387.7|385.3|387.53|385.13|0
1649257890000|2022-04-06 15:11:30|387.87|385.47|387.87|385.47|388.04|385.64|387.87|385.47|0
1649257900000|2022-04-06 15:11:40|388.04|385.64|388.38|385.98|388.38|385.98|388.04|385.64|0
1649257910000|2022-04-06 15:11:50|387.87|385.47|387.87|385.47|388.21|385.81|387.87|385.47|0
1649257920000|2022-04-06 15:12:00|387.53|385.13|387.36|384.96|387.53|385.13|387.36|384.96|0
1649257930000|2022-04-06 15:12:10|387.19|384.79|387.36|384.96|387.36|384.96|387.01|384.61|0
1649257940000|2022-04-06 15:12:20|387.53|385.13|387.87|385.47|387.87|385.47|387.53|385.13|0
1649257950000|2022-04-06 15:12:30|388.21|385.81|388.56|386.16|388.56|386.16|388.13|385.73|0
1649257960000|2022-04-06 15:12:40|388.13|385.73|388.38|385.98|388.47|386.07|388.13|385.73|0
1649257970000|2022-04-06 15:12:50|388.04|385.64|388.04|385.64|388.21|385.81|388.04|385.64|0
1649257980000|2022-04-06 15:13:00|388.21|385.81|388.21|385.81|388.56|386.16|388.21|385.81|0
1649257990000|2022-04-06 15:13:10|388.04|385.64|387.7|385.3|388.04|385.64|387.36|384.96|0
1649258000000|2022-04-06 15:13:20|387.87|385.47|388.04|385.64|388.21|385.81|387.87|385.47|0
1649258010000|2022-04-06 15:13:30|387.96|385.56|387.7|385.3|387.96|385.56|387.7|385.3|0
1649258020000|2022-04-06 15:13:40|387.79|385.39|387.87|385.47|388.04|385.64|387.79|385.39|0
1649258030000|2022-04-06 15:13:50|388.04|385.64|387.87|385.47|388.04|385.64|387.87|385.47|0
1649258040000|2022-04-06 15:14:00|387.7|385.3|388.21|385.81|388.21|385.81|387.7|385.3|0
1649258050000|2022-04-06 15:14:10|388.04|385.64|387.7|385.3|388.04|385.64|387.7|385.3|0
1649258060000|2022-04-06 15:14:20|387.87|385.47|387.53|385.13|387.87|385.47|387.53|385.13|0
1649258070000|2022-04-06 15:14:30|387.36|384.96|387.18|384.78|387.36|384.96|387.18|384.78|0
1649258080000|2022-04-06 15:14:40|387.1|384.7|387.53|385.13|387.53|385.13|387.01|384.61|0
1649258090000|2022-04-06 15:14:50|387.7|385.3|387.87|385.47|387.87|385.47|387.53|385.13|0
1649258100000|2022-04-06 15:15:00|387.36|384.96|387.18|384.78|387.36|384.96|387.18|384.78|0
1649258110000|2022-04-06 15:15:10|387.01|384.61|386.67|384.27|387.01|384.61|386.5|384.1|0
1649258120000|2022-04-06 15:15:20|386.84|384.44|387.01|384.61|387.01|384.61|386.84|384.44|0
1649258130000|2022-04-06 15:15:30|387.18|384.78|386.84|384.44|387.35|384.95|386.84|384.44|0
1649258140000|2022-04-06 15:15:40|386.67|384.27|386.5|384.1|386.67|384.27|386.5|384.1|0
1649258150000|2022-04-06 15:15:50|386.67|384.27|387.01|384.61|387.01|384.61|386.67|384.27|0
1649258160000|2022-04-06 15:16:00|387.18|384.78|386.5|384.1|387.18|384.78|386.5|384.1|0
1649258170000|2022-04-06 15:16:10|386.67|384.27|386.93|384.53|387.01|384.61|386.67|384.27|0
1649258180000|2022-04-06 15:16:20|387.01|384.61|387.18|384.78|387.35|384.95|387.01|384.61|0
1649258190000|2022-04-06 15:16:30|387.53|385.13|387.87|385.47|387.87|385.47|387.53|385.13|0
1649258200000|2022-04-06 15:16:40|387.7|385.3|387.7|385.3|387.7|385.3|387.7|385.3|0
1649258210000|2022-04-06 15:16:50|388.04|385.64|387.7|385.3|388.04|385.64|387.7|385.3|0
1649258220000|2022-04-06 15:17:00|387.53|385.13|387.87|385.47|388.04|385.64|387.53|385.13|0
1649258230000|2022-04-06 15:17:10|388.04|385.64|388.04|385.64|388.21|385.81|388.04|385.64|0
1649258240000|2022-04-06 15:17:20|388.13|385.73|388.21|385.81|388.21|385.81|388.13|385.73|0
1649258250000|2022-04-06 15:17:30|388.04|385.64|387.87|385.47|388.04|385.64|387.7|385.3|0
1649258260000|2022-04-06 15:17:40|388.04|385.64|387.18|384.78|388.04|385.64|387.18|384.78|0
1649258270000|2022-04-06 15:17:50|387.01|384.61|386.67|384.27|387.01|384.61|386.67|384.27|0
1649258280000|2022-04-06 15:18:00|387.35|384.95|387.1|384.7|387.7|385.3|387.1|384.7|0
1649258290000|2022-04-06 15:18:10|387.01|384.61|387.35|384.95|387.35|384.95|387.01|384.61|0
1649258300000|2022-04-06 15:18:20|387.53|385.13|387.35|384.95|387.7|385.3|387.35|384.95|0
1649258310000|2022-04-06 15:18:30|387.52|385.12|387.7|385.3|387.7|385.3|387.35|384.95|0
1649258320000|2022-04-06 15:18:40|387.87|385.47|388.38|385.98|388.38|385.98|387.87|385.47|0
1649258330000|2022-04-06 15:18:50|388.55|386.15|388.55|386.15|388.72|386.32|388.38|385.98|0
1649258340000|2022-04-06 15:19:00|388.72|386.32|388.72|386.32|389.07|386.67|388.72|386.32|0
1649258350000|2022-04-06 15:19:10|388.38|385.98|388.47|386.07|388.47|386.07|388.38|385.98|0
1649258360000|2022-04-06 15:19:20|388.9|386.5|389.07|386.67|389.07|386.67|388.9|386.5|0
1649258370000|2022-04-06 15:19:30|389.41|387.01|388.55|386.15|389.58|387.18|388.55|386.15|0
1649258380000|2022-04-06 15:19:40|388.9|386.5|388.72|386.32|389.07|386.67|388.55|386.15|0
1649258390000|2022-04-06 15:19:50|388.55|386.15|388.72|386.32|388.72|386.32|388.55|386.15|0
1649258400000|2022-04-06 15:20:00|388.9|386.5|388.47|386.07|388.9|386.5|388.38|385.98|0
1649258410000|2022-04-06 15:20:10|388.55|386.15|388.72|386.32|388.72|386.32|388.55|386.15|0
1649258420000|2022-04-06 15:20:20|388.38|385.98|388.04|385.64|388.38|385.98|387.87|385.47|0
1649258430000|2022-04-06 15:20:30|387.87|385.47|387.7|385.3|387.87|385.47|387.7|385.3|0
1649258440000|2022-04-06 15:20:40|387.78|385.38|387.35|384.95|387.78|385.38|387.35|384.95|0
1649258450000|2022-04-06 15:20:50|387.18|384.78|387.35|384.95|387.35|384.95|387.18|384.78|0
1649258460000|2022-04-06 15:21:00|387.52|385.12|386.17|383.77|387.52|385.12|386.17|383.77|0
1649258470000|2022-04-06 15:21:10|386|383.6|387.59|385.19|387.59|385.19|386|383.6|0
1649258480000|2022-04-06 15:21:20|387.76|385.36|387.59|385.19|387.76|385.36|387.59|385.19|0
1649258490000|2022-04-06 15:21:30|387.25|384.85|387.16|384.76|387.25|384.85|387.07|384.67|0
1649258500000|2022-04-06 15:21:40|387.24|384.84|387.42|385.02|387.76|385.36|387.24|384.84|0
1649258510000|2022-04-06 15:21:50|387.76|385.36|387.59|385.19|387.76|385.36|387.24|384.84|0
1649258520000|2022-04-06 15:22:00|387.5|385.1|387.07|384.67|387.5|385.1|387.07|384.67|0
1649258530000|2022-04-06 15:22:10|386.73|384.33|387.24|384.84|387.24|384.84|386.73|384.33|0
1649258540000|2022-04-06 15:22:20|386.9|384.5|386.73|384.33|386.9|384.5|386.73|384.33|0
1649258550000|2022-04-06 15:22:30|386.65|384.25|386.22|383.82|386.73|384.33|386.22|383.82|0
1649258560000|2022-04-06 15:22:40|386.39|383.99|385.88|383.48|386.39|383.99|385.88|383.48|0
1649258570000|2022-04-06 15:22:50|385.36|382.96|384.6|382.2|385.36|382.96|384.6|382.2|0
1649258580000|2022-04-06 15:23:00|384.77|382.37|383.66|381.26|384.77|382.37|383.66|381.26|0
1649258590000|2022-04-06 15:23:10|383.32|380.92|383.83|381.43|384|381.6|383.32|380.92|0
1649258600000|2022-04-06 15:23:20|383.66|381.26|383.32|380.92|383.66|381.26|383.15|380.75|0
1649258610000|2022-04-06 15:23:30|383.15|380.75|382.81|380.41|383.15|380.75|382.64|380.24|0
1649258620000|2022-04-06 15:23:40|382.64|380.24|382.98|380.58|382.98|380.58|382.64|380.24|0
1649258630000|2022-04-06 15:23:50|383.15|380.75|383.32|380.92|383.32|380.92|383.15|380.75|0
1649258640000|2022-04-06 15:24:00|383.83|381.43|383.66|381.26|383.83|381.43|383.66|381.26|0
1649258650000|2022-04-06 15:24:10|383.83|381.43|383.83|381.43|384.17|381.77|383.83|381.43|0
1649258660000|2022-04-06 15:24:20|383.92|381.52|384.17|381.77|384.17|381.77|383.92|381.52|0
1649258670000|2022-04-06 15:24:30|384.34|381.94|384.68|382.28|384.68|382.28|384.34|381.94|0
1649258680000|2022-04-06 15:24:40|384.85|382.45|384.85|382.45|384.85|382.45|384.68|382.28|0
1649258690000|2022-04-06 15:24:50|385.02|382.62|385.19|382.79|385.36|382.96|385.02|382.62|0
1649258700000|2022-04-06 15:25:00|385.36|382.96|385.19|382.79|385.36|382.96|385.19|382.79|0
1649258710000|2022-04-06 15:25:10|385.36|382.96|385.53|383.13|385.53|383.13|385.36|382.96|0
1649258720000|2022-04-06 15:25:20|385.36|382.96|385.19|382.79|385.36|382.96|385.02|382.62|0
1649258730000|2022-04-06 15:25:30|385.36|382.96|385.88|383.48|385.88|383.48|385.36|382.96|0
1649258740000|2022-04-06 15:25:40|386.05|383.65|386.56|384.16|386.9|384.5|386.05|383.65|0
1649258750000|2022-04-06 15:25:50|386.48|384.08|386.22|383.82|386.56|384.16|386.22|383.82|0
1649258760000|2022-04-06 15:26:00|385.7|383.3|386.22|383.82|386.39|383.99|385.7|383.3|0
1649258770000|2022-04-06 15:26:10|386.56|384.16|386.39|383.99|386.56|384.16|386.39|383.99|0
1649258780000|2022-04-06 15:26:20|386.22|383.82|385.7|383.3|386.22|383.82|385.7|383.3|0
1649258790000|2022-04-06 15:26:30|385.53|383.13|385.19|382.79|385.53|383.13|385.02|382.62|0
1649258800000|2022-04-06 15:26:40|385.02|382.62|384.85|382.45|385.02|382.62|384.85|382.45|0
1649258810000|2022-04-06 15:26:50|384.34|381.94|384.51|382.11|384.6|382.2|384.34|381.94|0
1649258820000|2022-04-06 15:27:00|384.17|381.77|384.17|381.77|384.17|381.77|384.17|381.77|0
1649258830000|2022-04-06 15:27:10|384.34|381.94|384.51|382.11|384.68|382.28|384.34|381.94|0
1649258840000|2022-04-06 15:27:20|384.17|381.77|384.17|381.77|384.51|382.11|384.17|381.77|0
1649258850000|2022-04-06 15:27:30|384|381.6|384.17|381.77|384.17|381.77|384|381.6|0
1649258860000|2022-04-06 15:27:40|384|381.6|384.17|381.77|384.17|381.77|384|381.6|0
1649258870000|2022-04-06 15:27:50|384.51|382.11|384.68|382.28|384.68|382.28|384.51|382.11|0
1649258880000|2022-04-06 15:28:00|385.02|382.62|384.85|382.45|385.02|382.62|384.85|382.45|0
1649258890000|2022-04-06 15:28:10|385.02|382.62|385.02|382.62|385.19|382.79|385.02|382.62|0
1649258900000|2022-04-06 15:28:20|385.36|382.96|385.28|382.88|385.36|382.96|385.19|382.79|0
1649258910000|2022-04-06 15:28:30|384.51|382.11|385.02|382.62|385.02|382.62|384.51|382.11|0
1649258920000|2022-04-06 15:28:40|385.36|382.96|385.53|383.13|385.53|383.13|385.36|382.96|0
1649258930000|2022-04-06 15:28:50|385.36|382.96|385.36|382.96|385.36|382.96|384.85|382.45|0
1649258940000|2022-04-06 15:29:00|385.19|382.79|385.45|383.05|385.45|383.05|385.19|382.79|0
1649258950000|2022-04-06 15:29:10|385.19|382.79|384.85|382.45|385.19|382.79|384.85|382.45|0
1649258960000|2022-04-06 15:29:20|384.68|382.28|384.85|382.45|384.85|382.45|384.68|382.28|0
1649258970000|2022-04-06 15:29:30|385.19|382.79|385.02|382.62|385.19|382.79|385.02|382.62|0
1649258980000|2022-04-06 15:29:40|384.85|382.45|384|381.6|385.02|382.62|384|381.6|0
1649258990000|2022-04-06 15:29:50|384.34|381.94|384.51|382.11|384.68|382.28|384.34|381.94|0
1649259000000|2022-04-06 15:30:00|384|381.6|384.85|382.45|384.85|382.45|384|381.6|0
1649259010000|2022-04-06 15:30:10|384.68|382.28|384.51|382.11|384.68|382.28|384.51|382.11|0
1649259020000|2022-04-06 15:30:20|384|381.6|384.51|382.11|384.68|382.28|384|381.6|0
1649259030000|2022-04-06 15:30:30|384|381.6|384.34|381.94|384.34|381.94|384|381.6|0
1649259040000|2022-04-06 15:30:40|384.17|381.77|383.66|381.26|384.17|381.77|383.66|381.26|0
1649259050000|2022-04-06 15:30:50|383.83|381.43|383.49|381.09|383.83|381.43|383.49|381.09|0
1649259060000|2022-04-06 15:31:00|383.66|381.26|383.66|381.26|383.66|381.26|383.49|381.09|0
1649259070000|2022-04-06 15:31:10|384|381.6|384.17|381.77|384.17|381.77|383.83|381.43|0
1649259080000|2022-04-06 15:31:20|384.34|381.94|384.85|382.45|384.85|382.45|384.26|381.86|0
1649259090000|2022-04-06 15:31:30|385.19|382.79|385.87|383.47|385.87|383.47|385.19|382.79|0
1649259100000|2022-04-06 15:31:40|385.7|383.3|385.53|383.13|385.7|383.3|385.53|383.13|0
1649259110000|2022-04-06 15:31:50|385.7|383.3|385.36|382.96|385.87|383.47|385.36|382.96|0
1649259120000|2022-04-06 15:32:00|385.28|382.88|385.96|383.56|385.96|383.56|385.28|382.88|0
1649259130000|2022-04-06 15:32:10|385.87|383.47|386.39|383.99|386.39|383.99|385.87|383.47|0
1649259140000|2022-04-06 15:32:20|386.56|384.16|386.39|383.99|386.56|384.16|386.39|383.99|0
1649259150000|2022-04-06 15:32:30|386.56|384.16|386.82|384.42|386.82|384.42|386.56|384.16|0
1649259160000|2022-04-06 15:32:40|386.9|384.5|387.58|385.18|387.58|385.18|386.73|384.33|0
1649259170000|2022-04-06 15:32:50|387.75|385.35|387.58|385.18|387.75|385.35|387.24|384.84|0
1649259180000|2022-04-06 15:33:00|387.41|385.01|387.07|384.67|387.75|385.35|387.07|384.67|0
1649259190000|2022-04-06 15:33:10|387.24|384.84|386.73|384.33|387.24|384.84|386.73|384.33|0
1649259200000|2022-04-06 15:33:20|387.07|384.67|387.41|385.01|387.41|385.01|386.9|384.5|0
1649259210000|2022-04-06 15:33:30|387.5|385.1|387.41|385.01|387.5|385.1|387.41|385.01|0
1649259220000|2022-04-06 15:33:40|387.07|384.67|387.41|385.01|387.41|385.01|386.99|384.59|0
1649259230000|2022-04-06 15:33:50|387.24|384.84|387.24|384.84|387.41|385.01|387.07|384.67|0
1649259240000|2022-04-06 15:34:00|386.73|384.33|386.9|384.5|387.07|384.67|386.73|384.33|0
1649259250000|2022-04-06 15:34:10|387.07|384.67|386.73|384.33|387.07|384.67|386.73|384.33|0
1649259260000|2022-04-06 15:34:20|386.9|384.5|386.38|383.98|386.9|384.5|386.38|383.98|0
1649259270000|2022-04-06 15:34:30|386.56|384.16|386.38|383.98|386.56|384.16|386.38|383.98|0
1649259280000|2022-04-06 15:34:40|386.21|383.81|386.38|383.98|386.38|383.98|386.21|383.81|0
1649259290000|2022-04-06 15:34:50|386.56|384.16|386.9|384.5|386.9|384.5|386.47|384.07|0
1649259300000|2022-04-06 15:35:00|386.56|384.16|385.87|383.47|386.56|384.16|385.87|383.47|0
1649259310000|2022-04-06 15:35:10|386.21|383.81|385.87|383.47|386.21|383.81|385.87|383.47|0
1649259320000|2022-04-06 15:35:20|385.7|383.3|385.7|383.3|385.7|383.3|385.19|382.79|0
1649259330000|2022-04-06 15:35:30|386.21|383.81|386.56|384.16|386.56|384.16|386.21|383.81|0
1649259340000|2022-04-06 15:35:40|386.38|383.98|386.04|383.64|386.38|383.98|386.04|383.64|0
1649259350000|2022-04-06 15:35:50|385.87|383.47|385.7|383.3|385.87|383.47|385.53|383.13|0
1649259360000|2022-04-06 15:36:00|386.21|383.81|386.3|383.9|386.3|383.9|386.21|383.81|0
1649259370000|2022-04-06 15:36:10|386.38|383.98|386.21|383.81|386.47|384.07|386.21|383.81|0
1649259380000|2022-04-06 15:36:20|386.38|383.98|385.7|383.3|386.38|383.98|385.53|383.13|0
1649259390000|2022-04-06 15:36:30|385.87|383.47|386.38|383.98|386.38|383.98|385.87|383.47|0
1649259400000|2022-04-06 15:36:40|386.55|384.15|386.73|384.33|386.73|384.33|386.55|384.15|0
1649259410000|2022-04-06 15:36:50|386.55|384.15|386.47|384.07|386.73|384.33|386.47|384.07|0
1649259420000|2022-04-06 15:37:00|386.38|383.98|386.04|383.64|386.55|384.15|386.04|383.64|0
1649259430000|2022-04-06 15:37:10|386.38|383.98|386.55|384.15|386.73|384.33|386.38|383.98|0
1649259440000|2022-04-06 15:37:20|386.38|383.98|386.73|384.33|386.73|384.33|386.21|383.81|0
1649259450000|2022-04-06 15:37:30|387.07|384.67|386.55|384.15|387.07|384.67|386.47|384.07|0
1649259460000|2022-04-06 15:37:40|386.47|384.07|386.9|384.5|386.9|384.5|386.47|384.07|0
1649259470000|2022-04-06 15:37:50|386.99|384.59|386.73|384.33|387.07|384.67|386.55|384.15|0
1649259480000|2022-04-06 15:38:00|386.9|384.5|387.16|384.76|387.16|384.76|386.9|384.5|0
1649259490000|2022-04-06 15:38:10|387.24|384.84|386.55|384.15|387.24|384.84|386.55|384.15|0
1649259500000|2022-04-06 15:38:20|386.73|384.33|386.73|384.33|386.9|384.5|386.55|384.15|0
1649259510000|2022-04-06 15:38:30|386.55|384.15|386.38|383.98|386.55|384.15|386.38|383.98|0
1649259520000|2022-04-06 15:38:40|386.04|383.64|386.38|383.98|386.38|383.98|386.04|383.64|0
1649259530000|2022-04-06 15:38:50|386.55|384.15|386.38|383.98|386.55|384.15|386.21|383.81|0
1649259540000|2022-04-06 15:39:00|386.64|384.24|386.64|384.24|386.72|384.32|386.38|383.98|0
1649259550000|2022-04-06 15:39:10|387.07|384.67|387.07|384.67|387.24|384.84|387.07|384.67|0
1649259560000|2022-04-06 15:39:20|387.24|384.84|386.98|384.58|387.24|384.84|386.9|384.5|0
1649259570000|2022-04-06 15:39:30|387.07|384.67|386.81|384.41|387.07|384.67|386.81|384.41|0
1649259580000|2022-04-06 15:39:40|386.55|384.15|386.55|384.15|386.55|384.15|386.38|383.98|0
1649259590000|2022-04-06 15:39:50|386.72|384.32|386.81|384.41|386.9|384.5|386.72|384.32|0
1649259600000|2022-04-06 15:40:00|386.72|384.32|386.21|383.81|386.9|384.5|386.21|383.81|0
1649259610000|2022-04-06 15:40:10|386.38|383.98|386.55|384.15|386.9|384.5|386.38|383.98|0
1649259620000|2022-04-06 15:40:20|386.72|384.32|385.87|383.47|386.72|384.32|385.87|383.47|0
1649259630000|2022-04-06 15:40:30|385.19|382.79|385.02|382.62|385.19|382.79|385.02|382.62|0
1649259640000|2022-04-06 15:40:40|385.19|382.79|384.85|382.45|385.19|382.79|384.85|382.45|0
1649259650000|2022-04-06 15:40:50|384.5|382.1|384.68|382.28|384.68|382.28|384.5|382.1|0
1649259660000|2022-04-06 15:41:00|384.5|382.1|385.19|382.79|385.19|382.79|384.5|382.1|0
1649259670000|2022-04-06 15:41:10|385.36|382.96|385.53|383.13|385.53|383.13|385.36|382.96|0
1649259680000|2022-04-06 15:41:20|385.7|383.3|385.87|383.47|386.04|383.64|385.7|383.3|0
1649259690000|2022-04-06 15:41:30|386.04|383.64|384.85|382.45|386.04|383.64|384.85|382.45|0
1649259700000|2022-04-06 15:41:40|385.19|382.79|385.53|383.13|385.53|383.13|385.19|382.79|0
1649259710000|2022-04-06 15:41:50|385.36|382.96|385.36|382.96|385.36|382.96|385.36|382.96|0
1649259720000|2022-04-06 15:42:00|385.19|382.79|384.85|382.45|385.19|382.79|384.85|382.45|0
1649259730000|2022-04-06 15:42:10|384.59|382.19|384.67|382.27|384.85|382.45|384.59|382.19|0
1649259740000|2022-04-06 15:42:20|384.5|382.1|384.85|382.45|384.85|382.45|384.5|382.1|0
1649259750000|2022-04-06 15:42:30|385.02|382.62|384.67|382.27|385.02|382.62|384.67|382.27|0
1649259760000|2022-04-06 15:42:40|384.85|382.45|384.67|382.27|384.85|382.45|384.5|382.1|0
1649259770000|2022-04-06 15:42:50|384.5|382.1|384.33|381.93|384.5|382.1|384.33|381.93|0
1649259780000|2022-04-06 15:43:00|384.67|382.27|384.67|382.27|385.02|382.62|384.67|382.27|0
1649259790000|2022-04-06 15:43:10|384.76|382.36|385.02|382.62|385.19|382.79|384.76|382.36|0
1649259800000|2022-04-06 15:43:20|384.67|382.27|384.33|381.93|384.67|382.27|384.33|381.93|0
1649259810000|2022-04-06 15:43:30|384.84|382.44|385.19|382.79|385.19|382.79|384.84|382.44|0
1649259820000|2022-04-06 15:43:40|385.02|382.62|384.67|382.27|385.02|382.62|384.59|382.19|0
1649259830000|2022-04-06 15:43:50|384.84|382.44|384.84|382.44|384.84|382.44|384.67|382.27|0
1649259840000|2022-04-06 15:44:00|384.5|382.1|383.99|381.59|384.67|382.27|383.99|381.59|0
1649259850000|2022-04-06 15:44:10|383.82|381.42|384.25|381.85|384.25|381.85|383.82|381.42|0
1649259860000|2022-04-06 15:44:20|384.67|382.27|385.01|382.61|385.01|382.61|384.5|382.1|0
1649259870000|2022-04-06 15:44:30|385.19|382.79|385.01|382.61|385.19|382.79|385.01|382.61|0
1649259880000|2022-04-06 15:44:40|385.36|382.96|384.67|382.27|385.36|382.96|384.67|382.27|0
1649259890000|2022-04-06 15:44:50|384.5|382.1|383.99|381.59|384.5|382.1|383.99|381.59|0
1649259900000|2022-04-06 15:45:00|383.48|381.08|383.48|381.08|383.48|381.08|383.31|380.91|0
1649259910000|2022-04-06 15:45:10|383.31|380.91|382.46|380.06|383.31|380.91|382.29|379.89|0
1649259920000|2022-04-06 15:45:20|382.29|379.89|382.46|380.06|382.63|380.23|382.12|379.72|0
1649259930000|2022-04-06 15:45:30|382.63|380.23|382.63|380.23|382.63|380.23|382.46|380.06|0
1649259940000|2022-04-06 15:45:40|383.82|381.42|384.5|382.1|384.5|382.1|383.82|381.42|0
1649259950000|2022-04-06 15:45:50|384.33|381.93|383.65|381.25|384.33|381.93|383.65|381.25|0
1649259960000|2022-04-06 15:46:00|383.82|381.42|383.99|381.59|383.99|381.59|383.82|381.42|0
1649259970000|2022-04-06 15:46:10|384.16|381.76|384.5|382.1|384.5|382.1|384.16|381.76|0
1649259980000|2022-04-06 15:46:20|384.67|382.27|384.5|382.1|384.67|382.27|384.5|382.1|0
1649259990000|2022-04-06 15:46:30|384.42|382.02|383.99|381.59|384.42|382.02|383.99|381.59|0
1649260000000|2022-04-06 15:46:40|383.82|381.42|383.99|381.59|383.99|381.59|383.65|381.25|0
1649260010000|2022-04-06 15:46:50|384.33|381.93|383.48|381.08|384.33|381.93|383.48|381.08|0
1649260020000|2022-04-06 15:47:00|383.82|381.42|383.14|380.74|383.82|381.42|383.14|380.74|0
1649260030000|2022-04-06 15:47:10|382.97|380.57|382.63|380.23|382.97|380.57|382.63|380.23|0
1649260040000|2022-04-06 15:47:20|382.8|380.4|382.8|380.4|383.14|380.74|382.8|380.4|0
1649260050000|2022-04-06 15:47:30|382.97|380.57|382.97|380.57|382.97|380.57|382.97|380.57|0
1649260060000|2022-04-06 15:47:40|382.63|380.23|383.14|380.74|383.14|380.74|382.63|380.23|0
1649260070000|2022-04-06 15:47:50|382.97|380.57|382.8|380.4|382.97|380.57|382.8|380.4|0
1649260080000|2022-04-06 15:48:00|382.55|380.15|383.14|380.74|383.14|380.74|382.55|380.15|0
1649260090000|2022-04-06 15:48:10|382.97|380.57|383.23|380.83|383.31|380.91|382.97|380.57|0
1649260100000|2022-04-06 15:48:20|383.31|380.91|382.8|380.4|383.31|380.91|382.8|380.4|0
1649260110000|2022-04-06 15:48:30|382.46|380.06|382.12|379.72|382.46|380.06|382.12|379.72|0
1649260120000|2022-04-06 15:48:40|381.95|379.55|381.1|378.7|381.95|379.55|381.1|378.7|0
1649260130000|2022-04-06 15:48:50|381.27|378.87|380.93|378.53|381.27|378.87|380.93|378.53|0
1649260140000|2022-04-06 15:49:00|380.42|378.02|380.59|378.19|380.59|378.19|380.42|378.02|0
1649260150000|2022-04-06 15:49:10|380.51|378.11|380.25|377.85|380.59|378.19|380.25|377.85|0
1649260160000|2022-04-06 15:49:20|380.42|378.02|380.25|377.85|380.42|378.02|380.25|377.85|0
1649260170000|2022-04-06 15:49:30|380.08|377.68|379.24|376.84|380.08|377.68|379.24|376.84|0
1649260180000|2022-04-06 15:49:40|380.25|377.85|380.42|378.02|380.42|378.02|380.25|377.85|0
1649260190000|2022-04-06 15:49:50|380.34|377.94|380.59|378.19|380.59|378.19|380.34|377.94|0
1649260200000|2022-04-06 15:50:00|380.25|377.85|379.41|377.01|380.25|377.85|379.41|377.01|0
1649260210000|2022-04-06 15:50:10|379.24|376.84|378.9|376.5|379.24|376.84|378.9|376.5|0
1649260220000|2022-04-06 15:50:20|378.73|376.33|378.06|375.66|378.73|376.33|377.89|375.49|0
1649260230000|2022-04-06 15:50:30|377.89|375.49|377.89|375.49|378.06|375.66|377.72|375.32|0
1649260240000|2022-04-06 15:50:40|377.72|375.32|377.89|375.49|377.89|375.49|377.72|375.32|0
1649260250000|2022-04-06 15:50:50|378.06|375.66|378.22|375.82|378.22|375.82|378.06|375.66|0
1649260260000|2022-04-06 15:51:00|378.39|375.99|377.89|375.49|378.39|375.99|377.89|375.49|0
1649260270000|2022-04-06 15:51:10|378.39|375.99|378.39|375.99|378.39|375.99|378.22|375.82|0
1649260280000|2022-04-06 15:51:20|378.56|376.16|378.9|376.5|378.9|376.5|378.56|376.16|0
1649260290000|2022-04-06 15:51:30|379.58|377.18|379.58|377.18|379.58|377.18|379.58|377.18|0
1649260300000|2022-04-06 15:51:40|379.24|376.84|379.07|376.67|379.24|376.84|379.07|376.67|0
1649260310000|2022-04-06 15:51:50|378.9|376.5|378.73|376.33|378.9|376.5|378.56|376.16|0
1649260320000|2022-04-06 15:52:00|378.9|376.5|379.24|376.84|379.24|376.84|378.9|376.5|0
1649260330000|2022-04-06 15:52:10|379.41|377.01|380.08|377.68|380.08|377.68|379.41|377.01|0
1649260340000|2022-04-06 15:52:20|380.25|377.85|380.93|378.53|380.93|378.53|380.25|377.85|0
1649260350000|2022-04-06 15:52:30|380.76|378.36|380.76|378.36|380.76|378.36|380.76|378.36|0
1649260360000|2022-04-06 15:52:40|381.1|378.7|381.1|378.7|381.1|378.7|380.93|378.53|0
1649260370000|2022-04-06 15:52:50|380.93|378.53|380.08|377.68|380.93|378.53|380.08|377.68|0
1649260380000|2022-04-06 15:53:00|380.25|377.85|380.25|377.85|380.42|378.02|380.25|377.85|0
1649260390000|2022-04-06 15:53:10|380.08|377.68|380.08|377.68|380.08|377.68|379.91|377.51|0
1649260400000|2022-04-06 15:53:20|379.91|377.51|379.07|376.67|379.91|377.51|379.07|376.67|0
1649260410000|2022-04-06 15:53:30|378.9|376.5|378.9|376.5|378.9|376.5|378.9|376.5|0
1649260420000|2022-04-06 15:53:40|379.07|376.67|379.58|377.18|379.58|377.18|379.07|376.67|0
1649260430000|2022-04-06 15:53:50|379.91|377.51|379.91|377.51|379.91|377.51|379.58|377.18|0
1649260440000|2022-04-06 15:54:00|380.08|377.68|379.91|377.51|380.25|377.85|379.91|377.51|0
1649260450000|2022-04-06 15:54:10|380.42|378.02|380.59|378.19|380.59|378.19|380.42|378.02|0
1649260460000|2022-04-06 15:54:20|380.42|378.02|379.74|377.34|380.42|378.02|379.74|377.34|0
1649260470000|2022-04-06 15:54:30|379.91|377.51|379.74|377.34|379.91|377.51|379.74|377.34|0
1649260480000|2022-04-06 15:54:40|379.57|377.17|380.08|377.68|380.08|377.68|379.57|377.17|0
1649260490000|2022-04-06 15:54:50|379.91|377.51|379.91|377.51|379.91|377.51|379.91|377.51|0
1649260500000|2022-04-06 15:55:00|380.08|377.68|379.41|377.01|380.08|377.68|379.41|377.01|0
1649260510000|2022-04-06 15:55:10|379.16|376.76|379.91|377.51|379.91|377.51|379.16|376.76|0
1649260520000|2022-04-06 15:55:20|379.74|377.34|380.17|377.77|380.25|377.85|379.74|377.34|0
1649260530000|2022-04-06 15:55:30|380.25|377.85|380.76|378.36|380.76|378.36|380.25|377.85|0
1649260540000|2022-04-06 15:55:40|380.93|378.53|380.59|378.19|380.93|378.53|380.59|378.19|0
1649260550000|2022-04-06 15:55:50|380.76|378.36|380.42|378.02|380.76|378.36|380.42|378.02|0
1649260560000|2022-04-06 15:56:00|380.08|377.68|379.91|377.51|380.08|377.68|379.91|377.51|0
1649260570000|2022-04-06 15:56:10|380.08|377.68|379.91|377.51|380.08|377.68|379.91|377.51|0
1649260580000|2022-04-06 15:56:20|380.08|377.68|379.91|377.51|380.08|377.68|379.49|377.09|0
1649260590000|2022-04-06 15:56:30|380.25|377.85|380.93|378.53|380.93|378.53|380.08|377.68|0
1649260610000|2022-04-06 15:56:50|380.59|378.19|380.93|378.53|380.93|378.53|380.59|378.19|0
1649260620000|2022-04-06 15:57:00|380.76|378.36|380.93|378.53|380.93|378.53|380.76|378.36|0
1649260630000|2022-04-06 15:57:10|380.76|378.36|380.76|378.36|380.76|378.36|380.59|378.19|0
1649260640000|2022-04-06 15:57:20|380.59|378.19|381.1|378.7|381.1|378.7|380.59|378.19|0
1649260650000|2022-04-06 15:57:30|381.27|378.87|381.78|379.38|381.78|379.38|381.27|378.87|0
1649260660000|2022-04-06 15:57:40|381.95|379.55|381.61|379.21|381.95|379.55|381.61|379.21|0
1649260670000|2022-04-06 15:57:50|381.44|379.04|381.78|379.38|381.78|379.38|381.44|379.04|0
1649260680000|2022-04-06 15:58:00|381.95|379.55|381.44|379.04|381.95|379.55|381.44|379.04|0
1649260690000|2022-04-06 15:58:10|381.36|378.96|381.44|379.04|381.44|379.04|381.27|378.87|0
1649260700000|2022-04-06 15:58:20|381.53|379.13|381.27|378.87|381.61|379.21|381.27|378.87|0
1649260710000|2022-04-06 15:58:30|381.1|378.7|381.27|378.87|381.27|378.87|381.1|378.7|0
1649260720000|2022-04-06 15:58:40|381.1|378.7|381.1|378.7|381.1|378.7|381.1|378.7|0
1649260730000|2022-04-06 15:58:50|380.93|378.53|380.93|378.53|380.93|378.53|380.76|378.36|0
1649260740000|2022-04-06 15:59:00|381.1|378.7|381.27|378.87|381.44|379.04|381.1|378.7|0
1649260750000|2022-04-06 15:59:10|381.44|379.04|381.44|379.04|381.44|379.04|381.44|379.04|0
1649260760000|2022-04-06 15:59:20|381.1|378.7|381.69|379.29|381.69|379.29|381.1|378.7|0
1649260770000|2022-04-06 15:59:30|381.44|379.04|381.44|379.04|381.78|379.38|381.44|379.04|0
1649260780000|2022-04-06 15:59:40|381.27|378.87|380.85|378.45|381.27|378.87|380.76|378.36|0
1649260790000|2022-04-06 15:59:50|380.93|378.53|381.1|378.7|381.27|378.87|380.93|378.53|0
1649260800000|2022-04-06 16:00:00|380.93|378.53|380.42|378.02|380.93|378.53|380.42|378.02|0
1649260810000|2022-04-06 16:00:10|380.93|378.53|380.76|378.36|380.93|378.53|380.76|378.36|0
1649260820000|2022-04-06 16:00:20|381.1|378.7|381.1|378.7|381.27|378.87|380.93|378.53|0
1649260830000|2022-04-06 16:00:30|381.27|378.87|381.61|379.21|381.61|379.21|381.27|378.87|0
1649260840000|2022-04-06 16:00:40|381.78|379.38|380.59|378.19|381.78|379.38|380.59|378.19|0
1649260850000|2022-04-06 16:00:50|380.68|378.28|380.08|377.68|380.68|378.28|380.08|377.68|0
1649260860000|2022-04-06 16:01:00|379.91|377.51|380.42|378.02|380.42|378.02|379.91|377.51|0
1649260870000|2022-04-06 16:01:10|380.93|378.53|381.52|379.12|381.52|379.12|380.93|378.53|0
1649260880000|2022-04-06 16:01:20|381.61|379.21|381.27|378.87|381.61|379.21|381.27|378.87|0
1649260890000|2022-04-06 16:01:30|380.93|378.53|380.93|378.53|381.1|378.7|380.93|378.53|0
1649260900000|2022-04-06 16:01:40|380.76|378.36|380.42|378.02|380.76|378.36|380.42|378.02|0
1649260910000|2022-04-06 16:01:50|380.25|377.85|380.25|377.85|380.25|377.85|380.08|377.68|0
1649260920000|2022-04-06 16:02:00|380.51|378.11|380.25|377.85|380.51|378.11|380.08|377.68|0
1649260930000|2022-04-06 16:02:10|380.17|377.77|380.42|378.02|380.59|378.19|380.08|377.68|0
1649260940000|2022-04-06 16:02:20|380.93|378.53|380.42|378.02|380.93|378.53|380.25|377.85|0
1649260950000|2022-04-06 16:02:30|380.59|378.19|380.25|377.85|380.59|378.19|380.25|377.85|0
1649260960000|2022-04-06 16:02:40|380.17|377.77|380.76|378.36|380.76|378.36|380.17|377.77|0
1649260970000|2022-04-06 16:02:50|380.59|378.19|380.08|377.68|380.59|378.19|380.08|377.68|0
1649260980000|2022-04-06 16:03:00|380.25|377.85|380.08|377.68|380.25|377.85|379.83|377.43|0
1649260990000|2022-04-06 16:03:10|379.91|377.51|380.08|377.68|380.08|377.68|379.91|377.51|0
1649261000000|2022-04-06 16:03:20|380.25|377.85|380.42|378.02|380.42|378.02|380.25|377.85|0
1649261010000|2022-04-06 16:03:30|380.76|378.36|381.6|379.2|381.6|379.2|380.76|378.36|0
1649261020000|2022-04-06 16:03:40|381.43|379.03|381.94|379.54|381.94|379.54|381.43|379.03|0
1649261030000|2022-04-06 16:03:50|381.77|379.37|381.27|378.87|381.77|379.37|381.1|378.7|0
1649261040000|2022-04-06 16:04:00|381.77|379.37|381.77|379.37|381.77|379.37|381.77|379.37|0
1649261050000|2022-04-06 16:04:10|381.6|379.2|381.94|379.54|381.94|379.54|381.6|379.2|0
1649261060000|2022-04-06 16:04:20|382.11|379.71|382.11|379.71|382.11|379.71|382.03|379.63|0
1649261070000|2022-04-06 16:04:30|382.28|379.88|381.77|379.37|382.28|379.88|381.43|379.03|0
1649261080000|2022-04-06 16:04:40|382.11|379.71|382.28|379.88|382.28|379.88|382.11|379.71|0
1649261090000|2022-04-06 16:04:50|382.11|379.71|382.45|380.05|382.45|380.05|382.11|379.71|0
1649261100000|2022-04-06 16:05:00|381.94|379.54|382.2|379.8|382.2|379.8|381.77|379.37|0
1649261110000|2022-04-06 16:05:10|381.77|379.37|381.6|379.2|381.94|379.54|381.6|379.2|0
1649261120000|2022-04-06 16:05:20|381.26|378.86|380.93|378.53|381.26|378.86|380.76|378.36|0
1649261130000|2022-04-06 16:05:30|381.09|378.69|381.09|378.69|381.09|378.69|380.93|378.53|0
1649261140000|2022-04-06 16:05:40|381.01|378.61|381.09|378.69|381.09|378.69|380.93|378.53|0
1649261150000|2022-04-06 16:05:50|381.26|378.86|380.59|378.19|381.26|378.86|380.59|378.19|0
1649261160000|2022-04-06 16:06:00|380.76|378.36|380.59|378.19|380.76|378.36|380.08|377.68|0
1649261170000|2022-04-06 16:06:10|380.42|378.02|381.09|378.69|381.09|378.69|380.42|378.02|0
1649261180000|2022-04-06 16:06:20|380.59|378.19|380.76|378.36|380.93|378.53|380.59|378.19|0
1649261190000|2022-04-06 16:06:30|380.59|378.19|381.09|378.69|381.09|378.69|380.59|378.19|0
1649261200000|2022-04-06 16:06:40|380.92|378.52|381.01|378.61|381.01|378.61|380.67|378.27|0
1649261210000|2022-04-06 16:06:50|380.92|378.52|381.26|378.86|381.43|379.03|380.92|378.52|0
1649261220000|2022-04-06 16:07:00|381.09|378.69|381.77|379.37|381.77|379.37|381.09|378.69|0
1649261230000|2022-04-06 16:07:10|381.94|379.54|382.11|379.71|382.11|379.71|381.86|379.46|0
1649261240000|2022-04-06 16:07:20|381.94|379.54|381.43|379.03|381.94|379.54|381.43|379.03|0
1649261250000|2022-04-06 16:07:30|381.6|379.2|381.43|379.03|381.6|379.2|381.43|379.03|0
1649261260000|2022-04-06 16:07:40|381.52|379.12|381.6|379.2|381.77|379.37|381.52|379.12|0
1649261270000|2022-04-06 16:07:50|381.52|379.12|381.77|379.37|381.77|379.37|381.52|379.12|0
1649261280000|2022-04-06 16:08:00|381.94|379.54|381.6|379.2|381.94|379.54|381.6|379.2|0
1649261290000|2022-04-06 16:08:10|381.09|378.69|381.09|378.69|381.09|378.69|380.92|378.52|0
1649261300000|2022-04-06 16:08:20|381.26|378.86|381.77|379.37|381.77|379.37|381.26|378.86|0
1649261310000|2022-04-06 16:08:30|381.6|379.2|381.94|379.54|381.94|379.54|381.6|379.2|0
1649261320000|2022-04-06 16:08:40|381.26|378.86|381.18|378.78|381.6|379.2|381.18|378.78|0
1649261330000|2022-04-06 16:08:50|381.26|378.86|381.09|378.69|381.26|378.86|381.09|378.69|0
1649261340000|2022-04-06 16:09:00|380.75|378.35|380.67|378.27|380.84|378.44|380.67|378.27|0
1649261350000|2022-04-06 16:09:10|380.92|378.52|381.26|378.86|381.26|378.86|380.42|378.02|0
1649261360000|2022-04-06 16:09:20|381.6|379.2|381.94|379.54|382.11|379.71|381.6|379.2|0
1649261370000|2022-04-06 16:09:30|381.6|379.2|382.28|379.88|382.28|379.88|381.6|379.2|0
1649261380000|2022-04-06 16:09:40|382.45|380.05|382.11|379.71|382.45|380.05|381.94|379.54|0
1649261390000|2022-04-06 16:09:50|381.94|379.54|382.28|379.88|382.28|379.88|381.94|379.54|0
1649261400000|2022-04-06 16:10:00|383.82|381.42|381.51|379.11|383.82|381.42|381|378.6|0
1649261410000|2022-04-06 16:10:10|381.68|379.28|381.94|379.54|381.94|379.54|381.68|379.28|0
1649261420000|2022-04-06 16:10:20|381.85|379.45|381.51|379.11|381.85|379.45|381.51|379.11|0
1649261430000|2022-04-06 16:10:30|382.02|379.62|380.83|378.43|382.02|379.62|380.83|378.43|0
1649261440000|2022-04-06 16:10:40|381.17|378.77|381.51|379.11|381.51|379.11|381.17|378.77|0
1649261450000|2022-04-06 16:10:50|381.85|379.45|382.19|379.79|382.19|379.79|381.85|379.45|0
1649261460000|2022-04-06 16:11:00|382.36|379.96|382.02|379.62|382.36|379.96|382.02|379.62|0
1649261470000|2022-04-06 16:11:10|382.19|379.79|382.36|379.96|382.36|379.96|382.19|379.79|0
1649261480000|2022-04-06 16:11:20|382.02|379.62|382.19|379.79|382.19|379.79|382.02|379.62|0
1649261490000|2022-04-06 16:11:30|382.36|379.96|382.36|379.96|382.53|380.13|382.36|379.96|0
1649261500000|2022-04-06 16:11:40|382.02|379.62|382.19|379.79|382.19|379.79|382.02|379.62|0
1649261510000|2022-04-06 16:11:50|382.02|379.62|382.02|379.62|382.19|379.79|382.02|379.62|0
1649261520000|2022-04-06 16:12:00|382.19|379.79|382.36|379.96|382.45|380.05|382.19|379.79|0
1649261530000|2022-04-06 16:12:10|382.28|379.88|382.19|379.79|382.36|379.96|382.19|379.79|0
1649261540000|2022-04-06 16:12:20|382.36|379.96|382.36|379.96|382.53|380.13|382.36|379.96|0
1649261550000|2022-04-06 16:12:30|382.53|380.13|382.53|380.13|382.53|380.13|382.36|379.96|0
1649261560000|2022-04-06 16:12:40|382.36|379.96|382.53|380.13|382.53|380.13|382.36|379.96|0
1649261570000|2022-04-06 16:12:50|382.45|380.05|382.53|380.13|382.7|380.3|382.45|380.05|0
1649261580000|2022-04-06 16:13:00|383.04|380.64|383.38|380.98|383.38|380.98|382.87|380.47|0
1649261590000|2022-04-06 16:13:10|383.21|380.81|383.21|380.81|383.21|380.81|382.87|380.47|0
1649261600000|2022-04-06 16:13:20|383.38|380.98|383.55|381.15|383.55|381.15|383.38|380.98|0
1649261610000|2022-04-06 16:13:30|383.73|381.33|383.73|381.33|383.9|381.5|383.73|381.33|0
1649261620000|2022-04-06 16:13:40|383.9|381.5|384.07|381.67|384.07|381.67|383.9|381.5|0
1649261630000|2022-04-06 16:13:50|383.9|381.5|384.41|382.01|384.75|382.35|383.9|381.5|0
1649261640000|2022-04-06 16:14:00|383.9|381.5|384.07|381.67|384.07|381.67|383.9|381.5|0
1649261650000|2022-04-06 16:14:10|384.41|382.01|384.41|382.01|384.41|382.01|384.24|381.84|0
1649261660000|2022-04-06 16:14:20|384.58|382.18|384.07|381.67|384.58|382.18|384.07|381.67|0
1649261670000|2022-04-06 16:14:30|384.41|382.01|384.58|382.18|384.58|382.18|384.41|382.01|0
1649261680000|2022-04-06 16:14:40|384.41|382.01|384.75|382.35|384.75|382.35|384.41|382.01|0
1649261690000|2022-04-06 16:14:50|384.41|382.01|384.75|382.35|384.75|382.35|384.41|382.01|0
1649261700000|2022-04-06 16:15:00|385.09|382.69|385.26|382.86|385.26|382.86|385.09|382.69|0
1649261710000|2022-04-06 16:15:10|385.43|383.03|385.43|383.03|385.6|383.2|385.43|383.03|0
1649261720000|2022-04-06 16:15:20|385.77|383.37|385.43|383.03|385.77|383.37|385.43|383.03|0
1649261730000|2022-04-06 16:15:30|385.26|382.86|385.26|382.86|385.43|383.03|385.26|382.86|0
1649261740000|2022-04-06 16:15:40|385.43|383.03|385.6|383.2|385.69|383.29|385.43|383.03|0
1649261750000|2022-04-06 16:15:50|385.77|383.37|385.95|383.55|385.95|383.55|385.6|383.2|0
1649261760000|2022-04-06 16:16:00|386.12|383.72|386.97|384.57|386.97|384.57|386.12|383.72|0
1649261770000|2022-04-06 16:16:10|386.8|384.4|386.97|384.57|386.97|384.57|386.8|384.4|0
1649261780000|2022-04-06 16:16:20|386.8|384.4|386.97|384.57|386.97|384.57|386.63|384.23|0
1649261790000|2022-04-06 16:16:30|386.8|384.4|386.8|384.4|386.97|384.57|386.8|384.4|0
1649261800000|2022-04-06 16:16:40|386.89|384.49|386.8|384.4|386.89|384.49|386.8|384.4|0
1649261810000|2022-04-06 16:16:50|386.63|384.23|386.46|384.06|386.63|384.23|386.12|383.72|0
1649261820000|2022-04-06 16:17:00|386.29|383.89|386.12|383.72|386.29|383.89|386.12|383.72|0
1649261830000|2022-04-06 16:17:10|386.29|383.89|386.97|384.57|386.97|384.57|386.29|383.89|0
1649261840000|2022-04-06 16:17:20|386.63|384.23|386.29|383.89|386.63|384.23|386.29|383.89|0
1649261850000|2022-04-06 16:17:30|386.12|383.72|386.12|383.72|386.46|384.06|386.12|383.72|0
1649261860000|2022-04-06 16:17:40|386.29|383.89|386.8|384.4|386.8|384.4|386.21|383.81|0
1649261870000|2022-04-06 16:17:50|386.63|384.23|386.29|383.89|386.63|384.23|386.29|383.89|0
1649261880000|2022-04-06 16:18:00|386.46|384.06|386.12|383.72|386.46|384.06|386.12|383.72|0
1649261890000|2022-04-06 16:18:10|386.63|384.23|386.46|384.06|386.63|384.23|386.46|384.06|0
1649261900000|2022-04-06 16:18:20|386.29|383.89|386.46|384.06|386.46|384.06|386.29|383.89|0
1649261910000|2022-04-06 16:18:30|386.63|384.23|386.12|383.72|386.63|384.23|386.12|383.72|0
1649261920000|2022-04-06 16:18:40|386.46|384.06|386.12|383.72|386.46|384.06|386.12|383.72|0
1649261930000|2022-04-06 16:18:50|386.29|383.89|386.29|383.89|386.46|384.06|386.29|383.89|0
1649261940000|2022-04-06 16:19:00|386.46|384.06|386.63|384.23|386.63|384.23|386.12|383.72|0
1649261950000|2022-04-06 16:19:10|386.46|384.06|386.46|384.06|386.46|384.06|386.46|384.06|0
1649261960000|2022-04-06 16:19:20|386.12|383.72|386.29|383.89|386.46|384.06|386.12|383.72|0
1649261970000|2022-04-06 16:19:30|386.46|384.06|386.8|384.4|386.8|384.4|386.46|384.06|0
1649261980000|2022-04-06 16:19:40|386.46|384.06|386.46|384.06|386.46|384.06|386.46|384.06|0
1649261990000|2022-04-06 16:19:50|386.29|383.89|386.55|384.15|386.63|384.23|386.29|383.89|0
1649262000000|2022-04-06 16:20:00|386.8|384.4|386.97|384.57|386.97|384.57|386.72|384.32|0
1649262010000|2022-04-06 16:20:10|387.31|384.91|387.83|385.43|387.83|385.43|387.31|384.91|0
1649262020000|2022-04-06 16:20:20|388|385.6|388.69|386.29|388.69|386.29|388|385.6|0
1649262030000|2022-04-06 16:20:30|388.78|386.38|388.78|386.38|388.78|386.38|388.78|386.38|0
1649262040000|2022-04-06 16:20:40|388.69|386.29|388.34|385.94|388.69|386.29|388.34|385.94|0
1649262050000|2022-04-06 16:20:50|388.17|385.77|388.17|385.77|388.17|385.77|388|385.6|0
1649262060000|2022-04-06 16:21:00|388.34|385.94|388.86|386.46|388.86|386.46|388.34|385.94|0
1649262070000|2022-04-06 16:21:10|389.03|386.63|389.03|386.63|389.2|386.8|389.03|386.63|0
1649262080000|2022-04-06 16:21:20|388.86|386.46|388.69|386.29|388.86|386.46|388.52|386.12|0
1649262090000|2022-04-06 16:21:30|388.52|386.12|388.34|385.94|388.52|386.12|388.17|385.77|0
1649262100000|2022-04-06 16:21:40|388.52|386.12|388|385.6|388.52|386.12|388|385.6|0
1649262110000|2022-04-06 16:21:50|388.17|385.77|388.17|385.77|388.17|385.77|388|385.6|0
1649262120000|2022-04-06 16:22:00|388|385.6|388.43|386.03|388.43|386.03|388|385.6|0
1649262130000|2022-04-06 16:22:10|388|385.6|388|385.6|388.52|386.12|388|385.6|0
1649262140000|2022-04-06 16:22:20|387.83|385.43|387.83|385.43|388.17|385.77|387.83|385.43|0
1649262150000|2022-04-06 16:22:30|387.66|385.26|387.31|384.91|387.66|385.26|387.31|384.91|0
1649262160000|2022-04-06 16:22:40|387.14|384.74|387.4|385|387.4|385|387.14|384.74|0
1649262170000|2022-04-06 16:22:50|387.31|384.91|386.97|384.57|387.31|384.91|386.97|384.57|0
1649262180000|2022-04-06 16:23:00|386.46|384.06|386.63|384.23|386.63|384.23|386.46|384.06|0
1649262190000|2022-04-06 16:23:10|386.8|384.4|386.8|384.4|386.8|384.4|386.8|384.4|0
1649262200000|2022-04-06 16:23:20|387.14|384.74|386.97|384.57|387.14|384.74|386.8|384.4|0
1649262210000|2022-04-06 16:23:30|387.14|384.74|387.48|385.08|387.66|385.26|387.14|384.74|0
1649262220000|2022-04-06 16:23:40|387.14|384.74|387.14|384.74|387.31|384.91|387.14|384.74|0
1649262230000|2022-04-06 16:23:50|386.97|384.57|387.14|384.74|387.23|384.83|386.97|384.57|0
1649262240000|2022-04-06 16:24:00|387.48|385.08|387.57|385.17|387.66|385.26|387.48|385.08|0
1649262250000|2022-04-06 16:24:10|387.31|384.91|387.31|384.91|387.31|384.91|387.14|384.74|0
1649262260000|2022-04-06 16:24:20|386.97|384.57|386.97|384.57|386.97|384.57|386.97|384.57|0
1649262280000|2022-04-06 16:24:40|387.14|384.74|387.14|384.74|387.14|384.74|386.97|384.57|0
1649262290000|2022-04-06 16:24:50|386.97|384.57|387.14|384.74|387.14|384.74|386.97|384.57|0
1649262300000|2022-04-06 16:25:00|386.97|384.57|386.97|384.57|387.14|384.74|386.97|384.57|0
1649262310000|2022-04-06 16:25:10|386.8|384.4|386.63|384.23|386.89|384.49|386.63|384.23|0
1649262320000|2022-04-06 16:25:20|386.8|384.4|387.14|384.74|387.31|384.91|386.8|384.4|0
1649262330000|2022-04-06 16:25:30|387.31|384.91|386.97|384.57|387.31|384.91|386.97|384.57|0
1649262340000|2022-04-06 16:25:40|386.8|384.4|386.97|384.57|387.14|384.74|386.8|384.4|0
1649262350000|2022-04-06 16:25:50|386.8|384.4|386.63|384.23|386.8|384.4|386.63|384.23|0
1649262360000|2022-04-06 16:26:00|386.97|384.57|386.46|384.06|386.97|384.57|386.46|384.06|0
1649262370000|2022-04-06 16:26:10|386.97|384.57|387.31|384.91|387.31|384.91|386.97|384.57|0
1649262380000|2022-04-06 16:26:20|387.14|384.74|387.14|384.74|387.31|384.91|387.14|384.74|0
1649262390000|2022-04-06 16:26:30|387.31|384.91|387.31|384.91|387.31|384.91|387.14|384.74|0
1649262400000|2022-04-06 16:26:40|387.48|385.08|387.83|385.43|387.83|385.43|387.48|385.08|0
1649262410000|2022-04-06 16:26:50|387.65|385.25|387.65|385.25|387.65|385.25|387.48|385.08|0
1649262420000|2022-04-06 16:27:00|387.83|385.43|387.83|385.43|387.83|385.43|387.65|385.25|0
1649262430000|2022-04-06 16:27:10|387.65|385.25|387.31|384.91|387.65|385.25|387.31|384.91|0
1649262440000|2022-04-06 16:27:20|387.48|385.08|386.28|383.88|387.48|385.08|386.28|383.88|0
1649262450000|2022-04-06 16:27:30|386.37|383.97|386.11|383.71|386.37|383.97|386.11|383.71|0
1649262460000|2022-04-06 16:27:40|386.28|383.88|386.11|383.71|386.28|383.88|386.11|383.71|0
1649262470000|2022-04-06 16:27:50|386.28|383.88|386.97|384.57|386.97|384.57|386.28|383.88|0
1649262480000|2022-04-06 16:28:00|386.71|384.31|386.8|384.4|386.8|384.4|386.71|384.31|0
1649262490000|2022-04-06 16:28:10|386.97|384.57|387.14|384.74|387.14|384.74|386.97|384.57|0
1649262500000|2022-04-06 16:28:20|387.23|384.83|387.48|385.08|387.48|385.08|387.23|384.83|0
1649262510000|2022-04-06 16:28:30|387.31|384.91|386.97|384.57|387.31|384.91|386.97|384.57|0
1649262520000|2022-04-06 16:28:40|387.14|384.74|387.31|384.91|387.31|384.91|387.14|384.74|0
1649262530000|2022-04-06 16:28:50|387.14|384.74|387.31|384.91|387.31|384.91|386.97|384.57|0
1649262540000|2022-04-06 16:29:00|387.48|385.08|387.83|385.43|387.83|385.43|387.48|385.08|0
1649262550000|2022-04-06 16:29:10|388|385.6|387.83|385.43|388|385.6|387.83|385.43|0
1649262560000|2022-04-06 16:29:20|387.74|385.34|387.83|385.43|387.83|385.43|387.74|385.34|0
1649262570000|2022-04-06 16:29:30|387.48|385.08|387.65|385.25|387.65|385.25|387.48|385.08|0
1649262580000|2022-04-06 16:29:40|387.83|385.43|387.48|385.08|387.83|385.43|387.31|384.91|0
1649262590000|2022-04-06 16:29:50|387.31|384.91|387.31|384.91|387.31|384.91|387.31|384.91|0
1649262600000|2022-04-06 16:30:00|387.48|385.08|387.65|385.25|387.65|385.25|387.48|385.08|0
1649262610000|2022-04-06 16:30:10|388|385.6|388.17|385.77|388.17|385.77|388|385.6|0
1649262620000|2022-04-06 16:30:20|388.34|385.94|388|385.6|388.34|385.94|388|385.6|0
1649262630000|2022-04-06 16:30:30|388.17|385.77|387.31|384.91|388.17|385.77|387.31|384.91|0
1649262640000|2022-04-06 16:30:40|387.14|384.74|386.97|384.57|387.14|384.74|386.97|384.57|0
1649262650000|2022-04-06 16:30:50|386.8|384.4|386.45|384.05|386.8|384.4|386.45|384.05|0
1649262660000|2022-04-06 16:31:00|386.71|384.31|386.62|384.22|386.8|384.4|386.62|384.22|0
1649262670000|2022-04-06 16:31:10|385.94|383.54|385.86|383.46|385.94|383.54|385.43|383.03|0
1649262680000|2022-04-06 16:31:20|385.77|383.37|385.26|382.86|385.77|383.37|385.08|382.68|0
1649262690000|2022-04-06 16:31:30|385.43|383.03|385.6|383.2|385.6|383.2|384.91|382.51|0
1649262700000|2022-04-06 16:31:40|385.43|383.03|385.77|383.37|385.77|383.37|385.43|383.03|0
1649262710000|2022-04-06 16:31:50|385.94|383.54|385.77|383.37|385.94|383.54|385.77|383.37|0
1649262720000|2022-04-06 16:32:00|386.28|383.88|386.45|384.05|386.45|384.05|386.28|383.88|0
1649262730000|2022-04-06 16:32:10|386.62|384.22|386.62|384.22|386.8|384.4|386.62|384.22|0
1649262740000|2022-04-06 16:32:20|386.28|383.88|386.45|384.05|386.45|384.05|385.94|383.54|0
1649262750000|2022-04-06 16:32:30|386.62|384.22|386.45|384.05|386.62|384.22|386.45|384.05|0
1649262760000|2022-04-06 16:32:40|386.62|384.22|385.94|383.54|386.62|384.22|385.94|383.54|0
1649262770000|2022-04-06 16:32:50|385.77|383.37|385.51|383.11|385.94|383.54|385.51|383.11|0
1649262780000|2022-04-06 16:33:00|385.6|383.2|386.28|383.88|386.28|383.88|385.6|383.2|0
1649262790000|2022-04-06 16:33:10|386.11|383.71|386.28|383.88|386.28|383.88|386.11|383.71|0
1649262800000|2022-04-06 16:33:20|385.94|383.54|385.77|383.37|385.94|383.54|385.77|383.37|0
1649262810000|2022-04-06 16:33:30|385.94|383.54|385.94|383.54|385.94|383.54|385.86|383.46|0
1649262820000|2022-04-06 16:33:40|386.11|383.71|386.03|383.63|386.11|383.71|385.94|383.54|0
1649262830000|2022-04-06 16:33:50|386.11|383.71|385.6|383.2|386.11|383.71|385.6|383.2|0
1649262840000|2022-04-06 16:34:00|385.77|383.37|385.77|383.37|385.77|383.37|385.77|383.37|0
1649262850000|2022-04-06 16:34:10|385.6|383.2|385.6|383.2|385.6|383.2|385.43|383.03|0
1649262860000|2022-04-06 16:34:20|385.25|382.85|384.91|382.51|385.25|382.85|384.91|382.51|0
1649262870000|2022-04-06 16:34:30|385.08|382.68|385|382.6|385.08|382.68|384.91|382.51|0
1649262880000|2022-04-06 16:34:40|385.43|383.03|385.6|383.2|385.6|383.2|385.43|383.03|0
1649262890000|2022-04-06 16:34:50|385.69|383.29|385.08|382.68|385.69|383.29|385.08|382.68|0
1649262900000|2022-04-06 16:35:00|385.6|383.2|385.6|383.2|385.77|383.37|385.6|383.2|0
1649262910000|2022-04-06 16:35:10|385.86|383.46|385.42|383.02|385.86|383.46|385.42|383.02|0
1649262920000|2022-04-06 16:35:20|385.25|382.85|385.42|383.02|385.42|383.02|385.25|382.85|0
1649262930000|2022-04-06 16:35:30|385.6|383.2|385.94|383.54|385.94|383.54|385.6|383.2|0
1649262940000|2022-04-06 16:35:40|386.45|384.05|385.86|383.46|386.45|384.05|385.77|383.37|0
1649262950000|2022-04-06 16:35:50|385.94|383.54|386.11|383.71|386.11|383.71|385.94|383.54|0
1649262960000|2022-04-06 16:36:00|386.45|384.05|386.28|383.88|386.45|384.05|386.28|383.88|0
1649262970000|2022-04-06 16:36:10|386.03|383.63|385.6|383.2|386.11|383.71|385.6|383.2|0
1649262980000|2022-04-06 16:36:20|385.25|382.85|385.42|383.02|385.42|383.02|385.25|382.85|0
1649262990000|2022-04-06 16:36:30|385.6|383.2|385.77|383.37|385.77|383.37|385.6|383.2|0
1649263000000|2022-04-06 16:36:40|385.6|383.2|385.68|383.28|385.68|383.28|385.6|383.2|0
1649263010000|2022-04-06 16:36:50|385.77|383.37|385.6|383.2|385.77|383.37|385.6|383.2|0
1649263020000|2022-04-06 16:37:00|385.42|383.02|385.77|383.37|385.77|383.37|385.42|383.02|0
1649263030000|2022-04-06 16:37:10|385.94|383.54|385.6|383.2|385.94|383.54|385.6|383.2|0
1649263040000|2022-04-06 16:37:20|385.42|383.02|385.42|383.02|385.42|383.02|385.25|382.85|0
1649263050000|2022-04-06 16:37:30|385.6|383.2|385.94|383.54|385.94|383.54|385.6|383.2|0
1649263060000|2022-04-06 16:37:40|386.11|383.71|386.28|383.88|386.28|383.88|386.11|383.71|0
1649263070000|2022-04-06 16:37:50|386.11|383.71|386.11|383.71|386.45|384.05|386.11|383.71|0
1649263080000|2022-04-06 16:38:00|386.28|383.88|386.28|383.88|386.45|384.05|386.28|383.88|0
1649263090000|2022-04-06 16:38:10|386.45|384.05|386.62|384.22|386.79|384.39|386.45|384.05|0
1649263100000|2022-04-06 16:38:20|386.54|384.14|386.45|384.05|386.54|384.14|386.45|384.05|0
1649263110000|2022-04-06 16:38:30|386.28|383.88|386.11|383.71|386.28|383.88|385.94|383.54|0
1649263120000|2022-04-06 16:38:40|385.94|383.54|385.94|383.54|385.94|383.54|385.77|383.37|0
1649263130000|2022-04-06 16:38:50|385.77|383.37|386.11|383.71|386.11|383.71|385.77|383.37|0
1649263140000|2022-04-06 16:39:00|386.28|383.88|386.62|384.22|386.62|384.22|386.28|383.88|0
1649263150000|2022-04-06 16:39:10|386.79|384.39|386.45|384.05|386.79|384.39|386.45|384.05|0
1649263160000|2022-04-06 16:39:20|386.28|383.88|386.11|383.71|386.62|384.22|386.11|383.71|0
1649263170000|2022-04-06 16:39:30|386.45|384.05|386.45|384.05|386.54|384.14|386.45|384.05|0
1649263180000|2022-04-06 16:39:40|386.28|383.88|386.45|384.05|386.45|384.05|386.28|383.88|0
1649263190000|2022-04-06 16:39:50|386.11|383.71|386.28|383.88|386.28|383.88|386.11|383.71|0
1649263200000|2022-04-06 16:40:00|386.45|384.05|385.94|383.54|386.45|384.05|385.94|383.54|0
1649263210000|2022-04-06 16:40:10|386.11|383.71|385.94|383.54|386.11|383.71|385.77|383.37|0
1649263220000|2022-04-06 16:40:20|386.11|383.71|386.2|383.8|386.62|384.22|386.11|383.71|0
1649263230000|2022-04-06 16:40:30|386.11|383.71|385.76|383.36|386.11|383.71|385.76|383.36|0
1649263240000|2022-04-06 16:40:40|385.94|383.54|386.28|383.88|386.28|383.88|385.94|383.54|0
1649263250000|2022-04-06 16:40:50|386.02|383.62|385.94|383.54|386.11|383.71|385.94|383.54|0
1649263260000|2022-04-06 16:41:00|385.76|383.36|384.74|382.34|385.76|383.36|384.74|382.34|0
1649263270000|2022-04-06 16:41:10|384.57|382.17|384.91|382.51|385.08|382.68|384.57|382.17|0
1649263280000|2022-04-06 16:41:20|385.25|382.85|385|382.6|385.25|382.85|384.91|382.51|0
1649263290000|2022-04-06 16:41:30|385.08|382.68|384.74|382.34|385.17|382.77|384.74|382.34|0
1649263300000|2022-04-06 16:41:40|384.91|382.51|385.08|382.68|385.25|382.85|384.74|382.34|0
1649263310000|2022-04-06 16:41:50|385.25|382.85|385.42|383.02|385.42|383.02|385.25|382.85|0
1649263320000|2022-04-06 16:42:00|385.76|383.36|386.11|383.71|386.11|383.71|385.76|383.36|0
1649263340000|2022-04-06 16:42:20|385.94|383.54|385.94|383.54|386.11|383.71|385.94|383.54|0
1649263350000|2022-04-06 16:42:30|385.76|383.36|385.59|383.19|385.85|383.45|385.59|383.19|0
1649263360000|2022-04-06 16:42:40|385.76|383.36|386.11|383.71|386.11|383.71|385.76|383.36|0
1649263370000|2022-04-06 16:42:50|386.28|383.88|386.11|383.71|386.28|383.88|386.11|383.71|0
1649263380000|2022-04-06 16:43:00|386.28|383.88|386.11|383.71|386.28|383.88|386.11|383.71|0
1649263390000|2022-04-06 16:43:10|386.28|383.88|386.02|383.62|386.28|383.88|385.76|383.36|0
1649263400000|2022-04-06 16:43:20|385.93|383.53|386.11|383.71|386.11|383.71|385.93|383.53|0
1649263410000|2022-04-06 16:43:30|386.2|383.8|386.28|383.88|386.45|384.05|386.2|383.8|0
1649263420000|2022-04-06 16:43:40|385.93|383.53|386.28|383.88|386.28|383.88|385.93|383.53|0
1649263440000|2022-04-06 16:44:00|386.45|384.05|386.54|384.14|386.54|384.14|386.45|384.05|0
1649263450000|2022-04-06 16:44:10|386.62|384.22|386.28|383.88|386.62|384.22|386.28|383.88|0
1649263460000|2022-04-06 16:44:20|386.11|383.71|386.11|383.71|386.11|383.71|386.11|383.71|0
1649263470000|2022-04-06 16:44:30|386.28|383.88|386.11|383.71|386.28|383.88|386.11|383.71|0
1649263480000|2022-04-06 16:44:40|385.76|383.36|385.76|383.36|385.93|383.53|385.76|383.36|0
1649263490000|2022-04-06 16:44:50|385.93|383.53|385.59|383.19|385.93|383.53|385.59|383.19|0
1649263500000|2022-04-06 16:45:00|385.93|383.53|385.59|383.19|385.93|383.53|385.59|383.19|0
1649263510000|2022-04-06 16:45:10|385.25|382.85|384.74|382.34|385.42|383.02|384.74|382.34|0
1649263520000|2022-04-06 16:45:20|385.42|383.02|385.08|382.68|385.42|383.02|385|382.6|0
1649263530000|2022-04-06 16:45:30|385.59|383.19|385.59|383.19|385.59|383.19|385.42|383.02|0
1649263540000|2022-04-06 16:45:40|385.42|383.02|385.59|383.19|385.59|383.19|385.42|383.02|0
1649263550000|2022-04-06 16:45:50|385.25|382.85|385.59|383.19|385.59|383.19|385.25|382.85|0
1649263560000|2022-04-06 16:46:00|385.76|383.36|386.19|383.79|386.19|383.79|385.76|383.36|0
1649263570000|2022-04-06 16:46:10|386.28|383.88|386.45|384.05|386.45|384.05|386.28|383.88|0
1649263580000|2022-04-06 16:46:20|386.1|383.7|387.13|384.73|387.13|384.73|386.1|383.7|0
1649263590000|2022-04-06 16:46:30|387.65|385.25|388.16|385.76|388.16|385.76|387.65|385.25|0
1649263600000|2022-04-06 16:46:40|387.65|385.25|387.82|385.42|387.82|385.42|387.65|385.25|0
1649263610000|2022-04-06 16:46:50|387.65|385.25|387.48|385.08|387.65|385.25|387.48|385.08|0
1649263620000|2022-04-06 16:47:00|387.56|385.16|387.65|385.25|387.65|385.25|387.56|385.16|0
1649263630000|2022-04-06 16:47:10|387.48|385.08|387.3|384.9|387.65|385.25|387.3|384.9|0
1649263640000|2022-04-06 16:47:20|387.13|384.73|387.13|384.73|387.13|384.73|387.13|384.73|0
1649263650000|2022-04-06 16:47:30|386.79|384.39|386.28|383.88|386.79|384.39|386.28|383.88|0
1649263660000|2022-04-06 16:47:40|386.1|383.7|386.19|383.79|386.19|383.79|386.1|383.7|0
1649263670000|2022-04-06 16:47:50|386.28|383.88|386.62|384.22|386.62|384.22|386.1|383.7|0
1649263680000|2022-04-06 16:48:00|386.71|384.31|386.62|384.22|386.71|384.31|386.28|383.88|0
1649263690000|2022-04-06 16:48:10|386.28|383.88|386.1|383.7|386.28|383.88|386.1|383.7|0
1649263700000|2022-04-06 16:48:20|385.93|383.53|385.08|382.68|385.93|383.53|385.08|382.68|0
1649263710000|2022-04-06 16:48:30|385.25|382.85|385.08|382.68|385.25|382.85|384.91|382.51|0
1649263720000|2022-04-06 16:48:40|384.91|382.51|384.91|382.51|385.08|382.68|384.74|382.34|0
1649263730000|2022-04-06 16:48:50|385.08|382.68|385.25|382.85|385.25|382.85|385.08|382.68|0
1649263740000|2022-04-06 16:49:00|385.42|383.02|385.59|383.19|385.59|383.19|385.42|383.02|0
1649263750000|2022-04-06 16:49:10|385.76|383.36|385.93|383.53|385.93|383.53|385.59|383.19|0
1649263760000|2022-04-06 16:49:20|386.02|383.62|385.93|383.53|386.1|383.7|385.93|383.53|0
1649263770000|2022-04-06 16:49:30|385.76|383.36|385.59|383.19|385.76|383.36|385.42|383.02|0
1649263780000|2022-04-06 16:49:40|385.76|383.36|385.93|383.53|385.93|383.53|385.76|383.36|0
1649263790000|2022-04-06 16:49:50|385.76|383.36|385.76|383.36|385.76|383.36|385.59|383.19|0
1649263800000|2022-04-06 16:50:00|385.59|383.19|385.59|383.19|385.68|383.28|385.59|383.19|0
1649263810000|2022-04-06 16:50:10|385.76|383.36|386.27|383.87|386.27|383.87|385.76|383.36|0
1649263820000|2022-04-06 16:50:20|386.36|383.96|386.45|384.05|386.45|384.05|386.27|383.87|0
1649263830000|2022-04-06 16:50:30|386.79|384.39|386.96|384.56|386.96|384.56|386.62|384.22|0
1649263840000|2022-04-06 16:50:40|386.88|384.48|386.96|384.56|386.96|384.56|386.79|384.39|0
1649263850000|2022-04-06 16:50:50|386.79|384.39|386.45|384.05|386.79|384.39|386.45|384.05|0
1649263860000|2022-04-06 16:51:00|386.79|384.39|386.45|384.05|386.79|384.39|386.45|384.05|0
1649263870000|2022-04-06 16:51:10|386.02|383.62|386.1|383.7|386.27|383.87|386.02|383.62|0
1649263880000|2022-04-06 16:51:20|386.27|383.87|386.27|383.87|386.27|383.87|385.93|383.53|0
1649263890000|2022-04-06 16:51:30|386.19|383.79|386.27|383.87|386.45|384.05|386.19|383.79|0
1649263900000|2022-04-06 16:51:40|386.45|384.05|386.45|384.05|386.62|384.22|386.27|383.87|0
1649263910000|2022-04-06 16:51:50|386.62|384.22|386.79|384.39|386.79|384.39|386.53|384.13|0
1649263920000|2022-04-06 16:52:00|386.96|384.56|387.3|384.9|387.3|384.9|386.96|384.56|0
1649263930000|2022-04-06 16:52:10|387.13|384.73|387.47|385.07|387.47|385.07|387.13|384.73|0
1649263940000|2022-04-06 16:52:20|387.3|384.9|387.3|384.9|387.3|384.9|387.3|384.9|0
1649263950000|2022-04-06 16:52:30|387.47|385.07|387.13|384.73|387.64|385.24|387.13|384.73|0
1649263960000|2022-04-06 16:52:40|387.3|384.9|386.96|384.56|387.3|384.9|386.79|384.39|0
1649263970000|2022-04-06 16:52:50|386.79|384.39|386.96|384.56|386.96|384.56|386.79|384.39|0
1649263980000|2022-04-06 16:53:00|386.44|384.04|386.44|384.04|386.62|384.22|386.44|384.04|0
1649264000000|2022-04-06 16:53:20|386.1|383.7|386.1|383.7|386.1|383.7|386.1|383.7|0
1649264010000|2022-04-06 16:53:30|385.93|383.53|385.93|383.53|385.93|383.53|385.93|383.53|0
1649264020000|2022-04-06 16:53:40|385.76|383.36|385.59|383.19|385.76|383.36|385.59|383.19|0
1649264030000|2022-04-06 16:53:50|385.76|383.36|385.76|383.36|385.76|383.36|385.59|383.19|0
1649264040000|2022-04-06 16:54:00|385.85|383.45|385.93|383.53|385.93|383.53|385.85|383.45|0
1649264050000|2022-04-06 16:54:10|386.1|383.7|386.44|384.04|386.44|384.04|386.1|383.7|0
1649264060000|2022-04-06 16:54:20|386.62|384.22|386.62|384.22|386.79|384.39|386.62|384.22|0
1649264080000|2022-04-06 16:54:40|386.79|384.39|386.44|384.04|386.79|384.39|386.44|384.04|0
1649264090000|2022-04-06 16:54:50|386.27|383.87|385.59|383.19|386.27|383.87|385.59|383.19|0
1649264100000|2022-04-06 16:55:00|385.42|383.02|385.08|382.68|385.42|383.02|385.08|382.68|0
1649264110000|2022-04-06 16:55:10|385.25|382.85|385.59|383.19|385.59|383.19|385.08|382.68|0
1649264120000|2022-04-06 16:55:20|385.93|383.53|385.93|383.53|385.93|383.53|385.93|383.53|0
1649264130000|2022-04-06 16:55:30|385.59|383.19|384.9|382.5|385.59|383.19|384.9|382.5|0
1649264140000|2022-04-06 16:55:40|384.82|382.42|385.07|382.67|385.07|382.67|384.82|382.42|0
1649264150000|2022-04-06 16:55:50|385.25|382.85|385.42|383.02|385.42|383.02|385.25|382.85|0
1649264160000|2022-04-06 16:56:00|385.76|383.36|385.76|383.36|385.76|383.36|385.59|383.19|0
1649264170000|2022-04-06 16:56:10|385.59|383.19|385.51|383.11|385.59|383.19|385.42|383.02|0
1649264180000|2022-04-06 16:56:20|385.76|383.36|385.42|383.02|385.76|383.36|385.42|383.02|0
1649264190000|2022-04-06 16:56:30|385.59|383.19|385.59|383.19|385.59|383.19|385.59|383.19|0
1649264200000|2022-04-06 16:56:40|385.76|383.36|385.76|383.36|385.85|383.45|385.76|383.36|0
1649264210000|2022-04-06 16:56:50|385.42|383.02|385.25|382.85|385.42|383.02|385.07|382.67|0
1649264220000|2022-04-06 16:57:00|385.42|383.02|385.07|382.67|385.42|383.02|385.07|382.67|0
1649264230000|2022-04-06 16:57:10|384.73|382.33|384.39|381.99|384.73|382.33|384.39|381.99|0
1649264240000|2022-04-06 16:57:20|384.22|381.82|384.22|381.82|384.56|382.16|384.22|381.82|0
1649264250000|2022-04-06 16:57:30|384.39|381.99|384.9|382.5|384.9|382.5|384.39|381.99|0
1649264260000|2022-04-06 16:57:40|384.73|382.33|384.9|382.5|384.9|382.5|384.73|382.33|0
1649264270000|2022-04-06 16:57:50|384.73|382.33|384.39|381.99|384.73|382.33|384.39|381.99|0
1649264280000|2022-04-06 16:58:00|384.56|382.16|385.24|382.84|385.24|382.84|384.56|382.16|0
1649264290000|2022-04-06 16:58:10|385.59|383.19|385.59|383.19|385.59|383.19|385.42|383.02|0
1649264300000|2022-04-06 16:58:20|385.24|382.84|385.42|383.02|385.42|383.02|385.24|382.84|0
1649264310000|2022-04-06 16:58:30|385.24|382.84|385.07|382.67|385.24|382.84|385.07|382.67|0
1649264320000|2022-04-06 16:58:40|385.24|382.84|385.24|382.84|385.42|383.02|385.24|382.84|0
1649264330000|2022-04-06 16:58:50|385.42|383.02|384.9|382.5|385.42|383.02|384.9|382.5|0
1649264340000|2022-04-06 16:59:00|384.39|381.99|384.39|381.99|384.39|381.99|384.39|381.99|0
1649264350000|2022-04-06 16:59:10|384.22|381.82|384.39|381.99|384.39|381.99|384.22|381.82|0
1649264360000|2022-04-06 16:59:20|384.73|382.33|385.07|382.67|385.16|382.76|384.73|382.33|0
1649264370000|2022-04-06 16:59:30|385.24|382.84|384.99|382.59|385.24|382.84|384.99|382.59|0
1649264380000|2022-04-06 16:59:40|384.9|382.5|384.9|382.5|384.99|382.59|384.9|382.5|0
1649264390000|2022-04-06 16:59:50|384.56|382.16|384.56|382.16|384.73|382.33|384.56|382.16|0
1649264400000|2022-04-06 17:00:00|384.9|382.5|384.99|382.59|385.24|382.84|384.9|382.5|0
1649264410000|2022-04-06 17:00:10|384.9|382.5|384.39|381.99|384.9|382.5|384.39|381.99|0
1649264420000|2022-04-06 17:00:20|384.56|382.16|384.73|382.33|384.73|382.33|384.56|382.16|0
1649264430000|2022-04-06 17:00:30|384.9|382.5|384.73|382.33|384.9|382.5|384.73|382.33|0
1649264440000|2022-04-06 17:00:40|384.9|382.5|384.9|382.5|384.9|382.5|384.56|382.16|0
1649264450000|2022-04-06 17:00:50|385.07|382.67|385.07|382.67|385.07|382.67|384.99|382.59|0
1649264460000|2022-04-06 17:01:00|385.24|382.84|385.59|383.19|385.59|383.19|385.24|382.84|0
1649264470000|2022-04-06 17:01:10|385.76|383.36|385.93|383.53|385.93|383.53|385.76|383.36|0
1649264480000|2022-04-06 17:01:20|386.1|383.7|386.1|383.7|386.1|383.7|386.1|383.7|0
1649264490000|2022-04-06 17:01:30|385.93|383.53|385.76|383.36|385.93|383.53|385.76|383.36|0
1649264500000|2022-04-06 17:01:40|385.93|383.53|385.85|383.45|385.93|383.53|385.85|383.45|0
1649264510000|2022-04-06 17:01:50|386.1|383.7|385.93|383.53|386.1|383.7|385.76|383.36|0
1649264520000|2022-04-06 17:02:00|386.1|383.7|386.27|383.87|386.27|383.87|386.1|383.7|0
1649264530000|2022-04-06 17:02:10|386.1|383.7|386.44|384.04|386.44|384.04|386.1|383.7|0
1649264540000|2022-04-06 17:02:20|386.61|384.21|386.61|384.21|386.61|384.21|386.61|384.21|0
1649264550000|2022-04-06 17:02:30|386.44|384.04|386.27|383.87|386.61|384.21|386.27|383.87|0
1649264560000|2022-04-06 17:02:40|386.61|384.21|386.61|384.21|386.61|384.21|386.44|384.04|0
1649264570000|2022-04-06 17:02:50|386.27|383.87|386.44|384.04|386.44|384.04|386.27|383.87|0
1649264580000|2022-04-06 17:03:00|386.61|384.21|386.27|383.87|386.61|384.21|386.27|383.87|0
1649264590000|2022-04-06 17:03:10|386.61|384.21|386.61|384.21|386.61|384.21|386.61|384.21|0
1649264600000|2022-04-06 17:03:20|386.44|384.04|386.61|384.21|386.61|384.21|386.27|383.87|0
1649264610000|2022-04-06 17:03:30|386.78|384.38|386.78|384.38|386.78|384.38|386.61|384.21|0
1649264620000|2022-04-06 17:03:40|386.61|384.21|386.61|384.21|386.61|384.21|386.61|384.21|0
1649264630000|2022-04-06 17:03:50|386.44|384.04|386.44|384.04|386.61|384.21|386.44|384.04|0
1649264640000|2022-04-06 17:04:00|386.27|383.87|386.27|383.87|386.27|383.87|386.27|383.87|0
1649264650000|2022-04-06 17:04:10|386.44|384.04|386.27|383.87|386.44|384.04|386.27|383.87|0
1649264660000|2022-04-06 17:04:20|386.44|384.04|386.44|384.04|386.44|384.04|386.44|384.04|0
1649264670000|2022-04-06 17:04:30|386.61|384.21|386.78|384.38|386.78|384.38|386.61|384.21|0
1649264680000|2022-04-06 17:04:40|387.13|384.73|386.78|384.38|387.13|384.73|386.78|384.38|0
1649264690000|2022-04-06 17:04:50|386.61|384.21|386.44|384.04|386.61|384.21|386.44|384.04|0
1649264700000|2022-04-06 17:05:00|386.27|383.87|386.44|384.04|386.44|384.04|386.1|383.7|0
1649264710000|2022-04-06 17:05:10|386.1|383.7|386.1|383.7|386.27|383.87|386.1|383.7|0
1649264720000|2022-04-06 17:05:20|386.27|383.87|386.44|384.04|386.44|384.04|386.1|383.7|0
1649264730000|2022-04-06 17:05:30|386.27|383.87|386.1|383.7|386.27|383.87|386.1|383.7|0
1649264740000|2022-04-06 17:05:40|385.93|383.53|385.93|383.53|386.1|383.7|385.93|383.53|0
1649264750000|2022-04-06 17:05:50|385.41|383.01|385.07|382.67|385.41|383.01|385.07|382.67|0
1649264760000|2022-04-06 17:06:00|385.41|383.01|385.58|383.18|385.58|383.18|385.41|383.01|0
1649264770000|2022-04-06 17:06:10|385.75|383.35|385.24|382.84|385.75|383.35|385.24|382.84|0
1649264780000|2022-04-06 17:06:20|385.07|382.67|384.73|382.33|385.07|382.67|384.73|382.33|0
1649264790000|2022-04-06 17:06:30|384.9|382.5|384.14|381.74|385.07|382.67|384.14|381.74|0
1649264800000|2022-04-06 17:06:40|383.96|381.56|385.92|383.52|385.92|383.52|383.79|381.39|0
1649264810000|2022-04-06 17:06:50|386.26|383.86|386.09|383.69|386.26|383.86|386.09|383.69|0
1649264820000|2022-04-06 17:07:00|386.43|384.03|386.26|383.86|386.43|384.03|386.26|383.86|0
1649264830000|2022-04-06 17:07:10|385.92|383.52|385.75|383.35|385.92|383.52|385.75|383.35|0
1649264840000|2022-04-06 17:07:20|386.09|383.69|386.26|383.86|386.26|383.86|386.09|383.69|0
1649264850000|2022-04-06 17:07:30|386.09|383.69|386.26|383.86|386.26|383.86|386.09|383.69|0
1649264860000|2022-04-06 17:07:40|386.43|384.03|386.6|384.2|386.6|384.2|386.43|384.03|0
1649264870000|2022-04-06 17:07:50|386.77|384.37|386.94|384.54|386.94|384.54|386.77|384.37|0
1649264880000|2022-04-06 17:08:00|387.11|384.71|387.62|385.22|387.62|385.22|387.11|384.71|0
1649264890000|2022-04-06 17:08:10|387.8|385.4|388.31|385.91|388.31|385.91|387.8|385.4|0
1649264900000|2022-04-06 17:08:20|387.97|385.57|387.45|385.05|387.97|385.57|387.45|385.05|0
1649264910000|2022-04-06 17:08:30|387.62|385.22|387.8|385.4|387.8|385.4|387.62|385.22|0
1649264920000|2022-04-06 17:08:40|387.97|385.57|387.62|385.22|387.97|385.57|387.62|385.22|0
1649264930000|2022-04-06 17:08:50|387.45|385.05|387.28|384.88|387.45|385.05|387.28|384.88|0
1649264940000|2022-04-06 17:09:00|387.45|385.05|387.97|385.57|387.97|385.57|387.28|384.88|0
1649264950000|2022-04-06 17:09:10|388.14|385.74|387.97|385.57|388.14|385.74|387.97|385.57|0
1649264960000|2022-04-06 17:09:20|387.8|385.4|387.8|385.4|387.8|385.4|387.8|385.4|0
1649264970000|2022-04-06 17:09:30|387.97|385.57|387.8|385.4|387.97|385.57|387.8|385.4|0
1649264980000|2022-04-06 17:09:40|387.62|385.22|387.62|385.22|387.8|385.4|387.62|385.22|0
1649264990000|2022-04-06 17:09:50|387.45|385.05|387.28|384.88|387.45|385.05|387.28|384.88|0
1649265000000|2022-04-06 17:10:00|387.2|384.8|386.94|384.54|387.2|384.8|386.77|384.37|0
1649265010000|2022-04-06 17:10:10|386.77|384.37|387.11|384.71|387.11|384.71|386.77|384.37|0
1649265020000|2022-04-06 17:10:20|386.6|384.2|386.6|384.2|386.6|384.2|386.43|384.03|0
1649265030000|2022-04-06 17:10:30|386.43|384.03|386.35|383.95|386.6|384.2|386.35|383.95|0
1649265040000|2022-04-06 17:10:40|386.6|384.2|386.6|384.2|386.94|384.54|386.6|384.2|0
1649265050000|2022-04-06 17:10:50|386.43|384.03|386.43|384.03|386.43|384.03|386.09|383.69|0
1649265060000|2022-04-06 17:11:00|386.6|384.2|386.43|384.03|386.6|384.2|386.43|384.03|0
1649265070000|2022-04-06 17:11:10|386.77|384.37|386.94|384.54|386.94|384.54|386.77|384.37|0
1649265080000|2022-04-06 17:11:20|387.03|384.63|387.45|385.05|387.45|385.05|386.94|384.54|0
1649265090000|2022-04-06 17:11:30|387.62|385.22|387.62|385.22|387.71|385.31|387.62|385.22|0
1649265100000|2022-04-06 17:11:40|387.79|385.39|387.62|385.22|387.79|385.39|387.45|385.05|0
1649265110000|2022-04-06 17:11:50|387.79|385.39|387.79|385.39|387.79|385.39|387.62|385.22|0
1649265120000|2022-04-06 17:12:00|387.97|385.57|387.62|385.22|387.97|385.57|387.62|385.22|0
1649265130000|2022-04-06 17:12:10|387.45|385.05|387.54|385.14|387.62|385.22|387.45|385.05|0
1649265140000|2022-04-06 17:12:20|387.62|385.22|387.28|384.88|387.62|385.22|387.28|384.88|0
1649265150000|2022-04-06 17:12:30|387.45|385.05|387.28|384.88|387.45|385.05|387.28|384.88|0
1649265160000|2022-04-06 17:12:40|387.45|385.05|387.45|385.05|387.45|385.05|387.45|385.05|0
1649265170000|2022-04-06 17:12:50|387.62|385.22|387.45|385.05|387.62|385.22|387.45|385.05|0
1649265180000|2022-04-06 17:13:00|387.62|385.22|387.79|385.39|387.79|385.39|387.62|385.22|0
1649265190000|2022-04-06 17:13:10|387.62|385.22|387.11|384.71|387.62|385.22|387.11|384.71|0
1649265200000|2022-04-06 17:13:20|387.28|384.88|387.45|385.05|387.45|385.05|387.11|384.71|0
1649265210000|2022-04-06 17:13:30|387.62|385.22|387.45|385.05|387.62|385.22|387.45|385.05|0
1649265220000|2022-04-06 17:13:40|387.62|385.22|387.45|385.05|387.62|385.22|387.45|385.05|0
1649265230000|2022-04-06 17:13:50|387.28|384.88|387.28|384.88|387.28|384.88|387.11|384.71|0
1649265240000|2022-04-06 17:14:00|386.94|384.54|386.94|384.54|387.28|384.88|386.94|384.54|0
1649265250000|2022-04-06 17:14:10|386.77|384.37|386.6|384.2|386.77|384.37|386.6|384.2|0
1649265260000|2022-04-06 17:14:20|386.77|384.37|386.77|384.37|386.94|384.54|386.77|384.37|0
1649265270000|2022-04-06 17:14:30|386.6|384.2|386.43|384.03|386.6|384.2|386.43|384.03|0
1649265280000|2022-04-06 17:14:40|386.6|384.2|386.94|384.54|386.94|384.54|386.6|384.2|0
1649265290000|2022-04-06 17:14:50|386.77|384.37|386.43|384.03|386.77|384.37|386.43|384.03|0
1649265300000|2022-04-06 17:15:00|386.6|384.2|386.94|384.54|386.94|384.54|386.6|384.2|0
1649265310000|2022-04-06 17:15:10|387.11|384.71|387.11|384.71|387.28|384.88|387.11|384.71|0
1649265320000|2022-04-06 17:15:20|386.94|384.54|386.6|384.2|386.94|384.54|386.6|384.2|0
1649265330000|2022-04-06 17:15:30|386.43|384.03|386.26|383.86|386.43|384.03|386.26|383.86|0
1649265340000|2022-04-06 17:15:40|386.43|384.03|386.6|384.2|386.6|384.2|386.43|384.03|0
1649265350000|2022-04-06 17:15:50|386.26|383.86|386.26|383.86|386.26|383.86|386.09|383.69|0
1649265360000|2022-04-06 17:16:00|386.09|383.69|386.26|383.86|386.26|383.86|385.92|383.52|0
1649265370000|2022-04-06 17:16:10|385.75|383.35|385.23|382.83|385.75|383.35|385.06|382.66|0
1649265380000|2022-04-06 17:16:20|384.72|382.32|384.38|381.98|384.72|382.32|384.38|381.98|0
1649265390000|2022-04-06 17:16:30|384.72|382.32|385.06|382.66|385.06|382.66|384.55|382.15|0
1649265400000|2022-04-06 17:16:40|385.23|382.83|385.23|382.83|385.4|383|385.23|382.83|0
1649265410000|2022-04-06 17:16:50|385.06|382.66|385.23|382.83|385.23|382.83|385.06|382.66|0
1649265420000|2022-04-06 17:17:00|385.15|382.75|385.92|383.52|385.92|383.52|385.15|382.75|0
1649265430000|2022-04-06 17:17:10|386.09|383.69|386.09|383.69|386.09|383.69|386.09|383.69|0
1649265440000|2022-04-06 17:17:20|385.92|383.52|385.92|383.52|385.92|383.52|385.92|383.52|0
1649265450000|2022-04-06 17:17:30|385.74|383.34|385.23|382.83|385.74|383.34|385.23|382.83|0
1649265460000|2022-04-06 17:17:40|385.4|383|385.4|383|385.4|383|385.4|383|0
1649265470000|2022-04-06 17:17:50|385.57|383.17|385.57|383.17|385.57|383.17|385.4|383|0
1649265480000|2022-04-06 17:18:00|385.4|383|385.57|383.17|385.57|383.17|385.23|382.83|0
1649265490000|2022-04-06 17:18:10|385.4|383|385.4|383|385.4|383|385.4|383|0
1649265500000|2022-04-06 17:18:20|385.23|382.83|385.23|382.83|385.4|383|385.23|382.83|0
1649265510000|2022-04-06 17:18:30|385.4|383|385.4|383|385.4|383|385.4|383|0
1649265520000|2022-04-06 17:18:40|385.49|383.09|385.4|383|385.57|383.17|385.4|383|0
1649265530000|2022-04-06 17:18:50|385.57|383.17|385.4|383|385.57|383.17|385.4|383|0
1649265540000|2022-04-06 17:19:00|385.49|383.09|385.74|383.34|385.74|383.34|385.49|383.09|0
1649265550000|2022-04-06 17:19:10|385.4|383|385.4|383|385.57|383.17|385.4|383|0
1649265560000|2022-04-06 17:19:20|385.23|382.83|385.32|382.92|385.4|383|385.23|382.83|0
1649265570000|2022-04-06 17:19:30|385.4|383|385.4|383|385.57|383.17|385.4|383|0
1649265580000|2022-04-06 17:19:40|385.49|383.09|385.74|383.34|385.74|383.34|385.49|383.09|0
1649265590000|2022-04-06 17:19:50|385.57|383.17|385.4|383|385.57|383.17|385.23|382.83|0
1649265600000|2022-04-06 17:20:00|385.74|383.34|385.74|383.34|385.91|383.51|385.74|383.34|0
1649265610000|2022-04-06 17:20:10|386.08|383.68|385.74|383.34|386.08|383.68|385.74|383.34|0
1649265620000|2022-04-06 17:20:20|385.91|383.51|385.91|383.51|385.91|383.51|385.91|383.51|0
1649265630000|2022-04-06 17:20:30|385.74|383.34|385.74|383.34|385.74|383.34|385.74|383.34|0
1649265640000|2022-04-06 17:20:40|385.91|383.51|385.91|383.51|386.25|383.85|385.91|383.51|0
1649265650000|2022-04-06 17:20:50|385.74|383.34|385.91|383.51|385.91|383.51|385.74|383.34|0
1649265660000|2022-04-06 17:21:00|385.06|382.66|384.89|382.49|385.06|382.66|384.89|382.49|0
1649265670000|2022-04-06 17:21:10|384.72|382.32|385.06|382.66|385.06|382.66|384.55|382.15|0
1649265680000|2022-04-06 17:21:20|384.72|382.32|384.89|382.49|384.89|382.49|384.55|382.15|0
1649265690000|2022-04-06 17:21:30|384.72|382.32|384.55|382.15|384.72|382.32|384.55|382.15|0
1649265700000|2022-04-06 17:21:40|384.72|382.32|384.89|382.49|384.89|382.49|384.55|382.15|0
1649265710000|2022-04-06 17:21:50|384.55|382.15|384.72|382.32|384.72|382.32|384.55|382.15|0
1649265720000|2022-04-06 17:22:00|384.38|381.98|384.55|382.15|384.55|382.15|384.38|381.98|0
1649265730000|2022-04-06 17:22:10|384.38|381.98|384.47|382.07|384.55|382.15|384.38|381.98|0
1649265740000|2022-04-06 17:22:20|384.38|381.98|384.04|381.64|384.38|381.98|384.04|381.64|0
1649265750000|2022-04-06 17:22:30|384.21|381.81|384.21|381.81|384.21|381.81|384.21|381.81|0
1649265760000|2022-04-06 17:22:40|384.04|381.64|383.53|381.13|384.04|381.64|383.53|381.13|0
1649265770000|2022-04-06 17:22:50|383.7|381.3|384.04|381.64|384.04|381.64|383.7|381.3|0
1649265780000|2022-04-06 17:23:00|383.87|381.47|384.04|381.64|384.04|381.64|383.7|381.3|0
1649265790000|2022-04-06 17:23:10|383.87|381.47|383.7|381.3|383.87|381.47|383.7|381.3|0
1649265800000|2022-04-06 17:23:20|383.53|381.13|382.85|380.45|383.53|381.13|382.51|380.11|0
1649265810000|2022-04-06 17:23:30|382.68|380.28|382.51|380.11|382.68|380.28|382.51|380.11|0
1649265820000|2022-04-06 17:23:40|382.68|380.28|382.85|380.45|382.85|380.45|382.68|380.28|0
1649265830000|2022-04-06 17:23:50|382.68|380.28|382.51|380.11|382.68|380.28|382.51|380.11|0
1649265840000|2022-04-06 17:24:00|382.34|379.94|382.85|380.45|382.85|380.45|382.34|379.94|0
1649265850000|2022-04-06 17:24:10|382.68|380.28|382.85|380.45|382.85|380.45|382.68|380.28|0
1649265860000|2022-04-06 17:24:20|382.68|380.28|382.68|380.28|382.68|380.28|382.51|380.11|0
1649265870000|2022-04-06 17:24:30|382.51|380.11|382.68|380.28|382.85|380.45|382.51|380.11|0
1649265880000|2022-04-06 17:24:40|382.51|380.11|382.34|379.94|382.51|380.11|382.34|379.94|0
1649265890000|2022-04-06 17:24:50|382.51|380.11|382.34|379.94|382.51|380.11|382.34|379.94|0
1649265900000|2022-04-06 17:25:00|382.51|380.11|382.17|379.77|382.51|380.11|381.83|379.43|0
1649265910000|2022-04-06 17:25:10|382.68|380.28|382.51|380.11|382.68|380.28|382.51|380.11|0
1649265920000|2022-04-06 17:25:20|382.34|379.94|382.34|379.94|382.51|380.11|382.34|379.94|0
1649265930000|2022-04-06 17:25:30|382.17|379.77|382.68|380.28|382.68|380.28|382.17|379.77|0
1649265940000|2022-04-06 17:25:40|382.85|380.45|383.53|381.13|383.53|381.13|382.85|380.45|0
1649265950000|2022-04-06 17:25:50|383.36|380.96|383.7|381.3|383.7|381.3|383.36|380.96|0
1649265960000|2022-04-06 17:26:00|383.36|380.96|383.53|381.13|383.53|381.13|383.36|380.96|0
1649265970000|2022-04-06 17:26:10|383.7|381.3|383.62|381.22|383.87|381.47|383.62|381.22|0
1649265980000|2022-04-06 17:26:20|383.53|381.13|383.7|381.3|383.7|381.3|383.53|381.13|0
1649265990000|2022-04-06 17:26:30|383.36|380.96|383.28|380.88|383.36|380.96|383.28|380.88|0
1649266000000|2022-04-06 17:26:40|383.36|380.96|383.53|381.13|383.53|381.13|383.36|380.96|0
1649266010000|2022-04-06 17:26:50|383.36|380.96|383.36|380.96|383.36|380.96|383.36|380.96|0
1649266020000|2022-04-06 17:27:00|383.53|381.13|383.36|380.96|383.53|381.13|383.19|380.79|0
1649266030000|2022-04-06 17:27:10|383.19|380.79|383.36|380.96|383.36|380.96|383.19|380.79|0
1649266040000|2022-04-06 17:27:20|383.02|380.62|383.19|380.79|383.19|380.79|383.02|380.62|0
1649266050000|2022-04-06 17:27:30|383.36|380.96|383.53|381.13|383.53|381.13|383.36|380.96|0
1649266060000|2022-04-06 17:27:40|383.36|380.96|383.19|380.79|383.36|380.96|383.19|380.79|0
1649266070000|2022-04-06 17:27:50|383.36|380.96|383.36|380.96|383.53|381.13|383.19|380.79|0
1649266080000|2022-04-06 17:28:00|383.19|380.79|383.02|380.62|383.19|380.79|382.85|380.45|0
1649266090000|2022-04-06 17:28:10|382.85|380.45|382.85|380.45|383.02|380.62|382.68|380.28|0
1649266100000|2022-04-06 17:28:20|383.19|380.79|382.85|380.45|383.19|380.79|382.85|380.45|0
1649266110000|2022-04-06 17:28:30|382.68|380.28|382.85|380.45|382.85|380.45|382.68|380.28|0
1649266120000|2022-04-06 17:28:40|382.68|380.28|382.34|379.94|382.68|380.28|382.34|379.94|0
1649266130000|2022-04-06 17:28:50|382.51|380.11|382.68|380.28|382.68|380.28|382.43|380.03|0
1649266140000|2022-04-06 17:29:00|382.85|380.45|383.02|380.62|383.19|380.79|382.85|380.45|0
1649266150000|2022-04-06 17:29:10|383.19|380.79|382.68|380.28|383.19|380.79|382.68|380.28|0
1649266160000|2022-04-06 17:29:20|382.77|380.37|382.51|380.11|382.77|380.37|382.51|380.11|0
1649266170000|2022-04-06 17:29:30|382.43|380.03|383.45|381.05|383.45|381.05|382.34|379.94|0
1649266180000|2022-04-06 17:29:40|383.28|380.88|381.14|378.74|383.28|380.88|381.14|378.74|0
1649266190000|2022-04-06 17:29:50|381.23|378.83|381.31|378.91|381.31|378.91|381.23|378.83|0
1649266200000|2022-04-06 17:30:00|380.97|378.57|381.14|378.74|381.14|378.74|380.97|378.57|0
1649266210000|2022-04-06 17:30:10|381.31|378.91|381.31|378.91|381.31|378.91|381.14|378.74|0
1649266220000|2022-04-06 17:30:20|381.48|379.08|381.48|379.08|381.48|379.08|381.31|378.91|0
1649266230000|2022-04-06 17:30:30|381.31|378.91|381.31|378.91|381.31|378.91|381.31|378.91|0
1649266250000|2022-04-06 17:30:50|381.4|379|381.31|378.91|381.4|379|381.31|378.91|0
1649266260000|2022-04-06 17:31:00|381.48|379.08|381.14|378.74|381.48|379.08|381.14|378.74|0
1649266280000|2022-04-06 17:31:20|381.31|378.91|381.14|378.74|381.31|378.91|381.14|378.74|0
1649266290000|2022-04-06 17:31:30|381.48|379.08|381.48|379.08|381.48|379.08|381.31|378.91|0
1649266310000|2022-04-06 17:31:50|381.65|379.25|381.82|379.42|381.82|379.42|381.65|379.25|0
1649266320000|2022-04-06 17:32:00|381.99|379.59|381.82|379.42|381.99|379.59|381.82|379.42|0
1649266330000|2022-04-06 17:32:10|381.65|379.25|381.99|379.59|381.99|379.59|381.65|379.25|0
1649266340000|2022-04-06 17:32:20|381.82|379.42|381.4|379|381.82|379.42|381.31|378.91|0
1649266350000|2022-04-06 17:32:30|381.48|379.08|381.48|379.08|381.48|379.08|381.31|378.91|0
1649266360000|2022-04-06 17:32:40|381.65|379.25|381.48|379.08|381.65|379.25|381.48|379.08|0
1649266370000|2022-04-06 17:32:50|381.31|378.91|381.14|378.74|381.31|378.91|381.14|378.74|0
1649266380000|2022-04-06 17:33:00|381.23|378.83|381.14|378.74|381.31|378.91|381.14|378.74|0
1649266390000|2022-04-06 17:33:10|380.97|378.57|380.46|378.06|380.97|378.57|380.46|378.06|0
1649266400000|2022-04-06 17:33:20|380.29|377.89|379.87|377.47|380.29|377.89|379.78|377.38|0
1649266410000|2022-04-06 17:33:30|379.78|377.38|379.61|377.21|379.78|377.38|379.61|377.21|0
1649266420000|2022-04-06 17:33:40|379.44|377.04|378.26|375.86|379.44|377.04|378.26|375.86|0
1649266430000|2022-04-06 17:33:50|378.43|376.03|378.09|375.69|378.43|376.03|378.09|375.69|0
1649266440000|2022-04-06 17:34:00|377.92|375.52|378.6|376.2|378.6|376.2|377.92|375.52|0
1649266450000|2022-04-06 17:34:10|378.77|376.37|379.1|376.7|379.1|376.7|378.77|376.37|0
1649266460000|2022-04-06 17:34:20|379.27|376.87|379.1|376.7|379.27|376.87|379.1|376.7|0
1649266470000|2022-04-06 17:34:30|379.61|377.21|379.61|377.21|379.61|377.21|379.61|377.21|0
1649266480000|2022-04-06 17:34:40|379.44|377.04|379.61|377.21|379.61|377.21|379.44|377.04|0
1649266490000|2022-04-06 17:34:50|379.1|376.7|379.1|376.7|379.1|376.7|378.93|376.53|0
1649266500000|2022-04-06 17:35:00|378.93|376.53|378.26|375.86|378.93|376.53|378.26|375.86|0
1649266510000|2022-04-06 17:35:10|378.76|376.36|379.1|376.7|379.1|376.7|378.6|376.2|0
1649266520000|2022-04-06 17:35:20|379.27|376.87|380.12|377.72|380.12|377.72|379.27|376.87|0
1649266530000|2022-04-06 17:35:30|380.29|377.89|380.12|377.72|380.29|377.89|380.12|377.72|0
1649266540000|2022-04-06 17:35:40|380.29|377.89|380.46|378.06|380.46|378.06|380.21|377.81|0
1649266550000|2022-04-06 17:35:50|380.29|377.89|380.12|377.72|380.29|377.89|380.12|377.72|0
1649266560000|2022-04-06 17:36:00|380.29|377.89|380.8|378.4|380.8|378.4|380.29|377.89|0
1649266570000|2022-04-06 17:36:10|380.12|377.72|380.12|377.72|380.12|377.72|380.12|377.72|0
1649266590000|2022-04-06 17:36:30|379.95|377.55|379.44|377.04|379.95|377.55|379.44|377.04|0
1649266600000|2022-04-06 17:36:40|379.78|377.38|379.95|377.55|379.95|377.55|379.78|377.38|0
1649266620000|2022-04-06 17:37:00|380.29|377.89|380.29|377.89|380.46|378.06|380.29|377.89|0
1649266630000|2022-04-06 17:37:10|380.12|377.72|380.29|377.89|380.29|377.89|380.12|377.72|0
1649266640000|2022-04-06 17:37:20|380.12|377.72|380.12|377.72|380.12|377.72|379.95|377.55|0
1649266650000|2022-04-06 17:37:30|379.95|377.55|379.78|377.38|379.95|377.55|379.78|377.38|0
1649266660000|2022-04-06 17:37:40|379.95|377.55|379.7|377.3|379.95|377.55|379.61|377.21|0
1649266670000|2022-04-06 17:37:50|379.44|377.04|378.59|376.19|379.44|377.04|378.59|376.19|0
1649266680000|2022-04-06 17:38:00|378.43|376.03|378.09|375.69|378.76|376.36|378.09|375.69|0
1649266690000|2022-04-06 17:38:10|378.26|375.86|377.92|375.52|378.26|375.86|377.92|375.52|0
1649266700000|2022-04-06 17:38:20|378.09|375.69|378.43|376.03|378.43|376.03|377.92|375.52|0
1649266710000|2022-04-06 17:38:30|378.26|375.86|378.17|375.77|378.26|375.86|378.09|375.69|0
1649266720000|2022-04-06 17:38:40|378.26|375.86|378.76|376.36|378.76|376.36|378.26|375.86|0
1649266730000|2022-04-06 17:38:50|378.42|376.02|378.09|375.69|378.42|376.02|378.09|375.69|0
1649266740000|2022-04-06 17:39:00|378.26|375.86|377.75|375.35|378.26|375.86|377.75|375.35|0
1649266750000|2022-04-06 17:39:10|377.58|375.18|377.58|375.18|377.58|375.18|377.58|375.18|0
1649266760000|2022-04-06 17:39:20|377.75|375.35|377.92|375.52|377.92|375.52|377.75|375.35|0
1649266770000|2022-04-06 17:39:30|377.75|375.35|377.75|375.35|377.75|375.35|377.58|375.18|0
1649266780000|2022-04-06 17:39:40|377.84|375.44|377.75|375.35|377.92|375.52|377.75|375.35|0
1649266790000|2022-04-06 17:39:50|377.58|375.18|377.58|375.18|377.58|375.18|377.58|375.18|0
1649266800000|2022-04-06 17:40:00|377.75|375.35|377.41|375.01|377.75|375.35|377.24|374.84|0
1649266810000|2022-04-06 17:40:10|377.58|375.18|378.26|375.86|378.26|375.86|377.58|375.18|0
1649266820000|2022-04-06 17:40:20|377.92|375.52|377.58|375.18|378.09|375.69|377.58|375.18|0
1649266830000|2022-04-06 17:40:30|377.41|375.01|376.57|374.17|377.41|375.01|376.57|374.17|0
1649266840000|2022-04-06 17:40:40|376.4|374|375.89|373.49|376.57|374.17|375.89|373.49|0
1649266850000|2022-04-06 17:40:50|376.06|373.66|375.89|373.49|376.06|373.66|375.89|373.49|0
1649266860000|2022-04-06 17:41:00|375.72|373.32|375.38|372.98|375.72|373.32|375.38|372.98|0
1649266870000|2022-04-06 17:41:10|375.55|373.15|375.05|372.65|375.89|373.49|375.05|372.65|0
1649266880000|2022-04-06 17:41:20|375.14|372.74|374.8|372.4|375.14|372.74|374.8|372.4|0
1649266890000|2022-04-06 17:41:30|374.54|372.14|374.54|372.14|374.54|372.14|374.54|372.14|0
1649266900000|2022-04-06 17:41:40|374.37|371.97|374.71|372.31|374.71|372.31|374.37|371.97|0
1649266910000|2022-04-06 17:41:50|374.54|372.14|374.54|372.14|374.71|372.31|374.37|371.97|0
1649266920000|2022-04-06 17:42:00|374.37|371.97|374.21|371.81|374.37|371.97|374.21|371.81|0
1649266930000|2022-04-06 17:42:10|374.37|371.97|375.05|372.65|375.05|372.65|374.37|371.97|0
1649266940000|2022-04-06 17:42:20|375.22|372.82|375.05|372.65|375.22|372.82|375.05|372.65|0
1649266950000|2022-04-06 17:42:30|374.88|372.48|375.05|372.65|375.05|372.65|374.88|372.48|0
1649266960000|2022-04-06 17:42:40|375.22|372.82|375.22|372.82|375.22|372.82|375.22|372.82|0
1649266970000|2022-04-06 17:42:50|375.05|372.65|374.88|372.48|375.05|372.65|374.88|372.48|0
1649266980000|2022-04-06 17:43:00|375.05|372.65|375.22|372.82|375.22|372.82|375.05|372.65|0
1649266990000|2022-04-06 17:43:10|374.88|372.48|374.88|372.48|374.88|372.48|374.71|372.31|0
1649267000000|2022-04-06 17:43:20|374.71|372.31|374.04|371.64|374.71|372.31|374.04|371.64|0
1649267010000|2022-04-06 17:43:30|374.21|371.81|374.37|371.97|374.37|371.97|374.21|371.81|0
1649267020000|2022-04-06 17:43:40|374.21|371.81|374.54|372.14|374.54|372.14|374.21|371.81|0
1649267030000|2022-04-06 17:43:50|374.37|371.97|374.63|372.23|374.63|372.23|374.37|371.97|0
1649267040000|2022-04-06 17:44:00|374.71|372.31|374.21|371.81|374.71|372.31|374.21|371.81|0
1649267050000|2022-04-06 17:44:10|374.04|371.64|374.21|371.81|374.21|371.81|373.87|371.47|0
1649267060000|2022-04-06 17:44:20|374.04|371.64|374.37|371.97|374.37|371.97|374.04|371.64|0
1649267070000|2022-04-06 17:44:30|373.87|371.47|374.21|371.81|374.21|371.81|373.87|371.47|0
1649267080000|2022-04-06 17:44:40|374.37|371.97|374.88|372.48|374.88|372.48|374.37|371.97|0
1649267090000|2022-04-06 17:44:50|374.71|372.31|374.88|372.48|375.05|372.65|374.71|372.31|0
1649267100000|2022-04-06 17:45:00|375.05|372.65|374.88|372.48|375.21|372.81|374.88|372.48|0
1649267110000|2022-04-06 17:45:10|375.05|372.65|374.88|372.48|375.05|372.65|374.88|372.48|0
1649267120000|2022-04-06 17:45:20|375.05|372.65|375.05|372.65|375.05|372.65|375.05|372.65|0
1649267130000|2022-04-06 17:45:30|375.21|372.81|374.88|372.48|375.21|372.81|374.88|372.48|0
1649267140000|2022-04-06 17:45:40|375.05|372.65|375.21|372.81|375.38|372.98|375.05|372.65|0
1649267150000|2022-04-06 17:45:50|375.38|372.98|375.21|372.81|375.38|372.98|375.21|372.81|0
1649267160000|2022-04-06 17:46:00|375.55|373.15|376.06|373.66|376.06|373.66|375.55|373.15|0
1649267170000|2022-04-06 17:46:10|375.72|373.32|375.89|373.49|375.89|373.49|375.55|373.15|0
1649267180000|2022-04-06 17:46:20|376.06|373.66|376.06|373.66|376.06|373.66|375.89|373.49|0
1649267190000|2022-04-06 17:46:30|376.23|373.83|376.39|373.99|376.39|373.99|376.23|373.83|0
1649267200000|2022-04-06 17:46:40|376.23|373.83|376.65|374.25|376.73|374.33|376.23|373.83|0
1649267210000|2022-04-06 17:46:50|376.73|374.33|376.9|374.5|376.9|374.5|376.73|374.33|0
1649267220000|2022-04-06 17:47:00|377.07|374.67|378.42|376.02|378.42|376.02|377.07|374.67|0
1649267230000|2022-04-06 17:47:10|378.17|375.77|378.42|376.02|378.42|376.02|378.17|375.77|0
1649267240000|2022-04-06 17:47:20|378.25|375.85|378.08|375.68|378.25|375.85|378.08|375.68|0
1649267250000|2022-04-06 17:47:30|377.74|375.34|377.58|375.18|377.74|375.34|377.24|374.84|0
1649267260000|2022-04-06 17:47:40|377.24|374.84|377.24|374.84|377.58|375.18|377.24|374.84|0
1649267270000|2022-04-06 17:47:50|377.07|374.67|377.41|375.01|377.41|375.01|376.9|374.5|0
1649267280000|2022-04-06 17:48:00|377.07|374.67|376.8|373.92|377.07|374.67|376.8|373.92|0
1649267290000|2022-04-06 17:48:10|377.14|374.26|377.31|374.43|377.31|374.43|376.97|374.09|0
1649267300000|2022-04-06 17:48:20|377.65|374.77|377.48|374.6|377.65|374.77|377.31|374.43|0
1649267310000|2022-04-06 17:48:30|377.65|374.77|377.48|374.6|377.65|374.77|377.31|374.43|0
1649267320000|2022-04-06 17:48:40|377.31|374.43|377.48|374.6|377.65|374.77|377.31|374.43|0
1649267330000|2022-04-06 17:48:50|377.31|374.43|376.8|373.92|377.31|374.43|376.8|373.92|0
1649267340000|2022-04-06 17:49:00|376.46|373.58|376.13|373.25|376.63|373.75|376.13|373.25|0
1649267350000|2022-04-06 17:49:10|375.79|372.91|375.79|372.91|375.96|373.08|375.79|372.91|0
1649267360000|2022-04-06 17:49:20|375.62|372.74|375.79|372.91|375.79|372.91|375.28|372.4|0
1649267370000|2022-04-06 17:49:30|375.96|373.08|375.62|372.74|375.96|373.08|375.62|372.74|0
1649267380000|2022-04-06 17:49:40|375.79|372.91|375.04|372.16|375.79|372.91|375.04|372.16|0
1649267390000|2022-04-06 17:49:50|374.78|371.9|374.78|371.9|374.78|371.9|374.61|371.73|0
1649267400000|2022-04-06 17:50:00|374.87|371.99|374.71|371.83|375.12|372.24|374.54|371.66|0
1649267410000|2022-04-06 17:50:10|374.37|371.49|373.7|370.82|374.37|371.49|373.7|370.82|0
1649267420000|2022-04-06 17:50:20|374.04|371.16|374.21|371.33|374.21|371.33|374.04|371.16|0
1649267430000|2022-04-06 17:50:30|374.04|371.16|374.37|371.49|374.54|371.66|374.04|371.16|0
1649267440000|2022-04-06 17:50:40|374.71|371.83|374.71|371.83|374.71|371.83|374.54|371.66|0
1649267450000|2022-04-06 17:50:50|374.63|371.75|375.05|372.17|375.05|372.17|374.63|371.75|0
1649267460000|2022-04-06 17:51:00|374.88|372|374.88|372|375.22|372.34|374.88|372|0
1649267470000|2022-04-06 17:51:10|374.21|371.33|373.7|370.82|374.21|371.33|373.7|370.82|0
1649267480000|2022-04-06 17:51:20|373.87|370.99|374.21|371.33|374.21|371.33|373.87|370.99|0
1649267490000|2022-04-06 17:51:30|374.37|371.49|374.21|371.33|374.37|371.49|374.21|371.33|0
1649267500000|2022-04-06 17:51:40|374.37|371.49|374.21|371.33|374.37|371.49|374.21|371.33|0
1649267510000|2022-04-06 17:51:50|374.37|371.49|374.54|371.66|374.54|371.66|374.37|371.49|0
1649267520000|2022-04-06 17:52:00|374.71|371.83|373.96|371.08|374.71|371.83|373.96|371.08|0
1649267530000|2022-04-06 17:52:10|374.21|371.33|373.7|370.82|374.21|371.33|373.7|370.82|0
1649267540000|2022-04-06 17:52:20|373.36|370.48|373.36|370.48|373.53|370.65|373.36|370.48|0
1649267550000|2022-04-06 17:52:30|375.25|372.37|375.42|372.54|375.42|372.54|374.92|372.04|0
1649267560000|2022-04-06 17:52:40|375.09|372.21|372.59|369.71|375.09|372.21|372.59|369.71|0
1649267570000|2022-04-06 17:52:50|373.67|370.79|374.17|371.29|374.17|371.29|373.5|370.62|0
1649267580000|2022-04-06 17:53:00|374.09|371.21|374.68|371.8|374.68|371.8|374.09|371.21|0
1649267590000|2022-04-06 17:53:10|374.51|371.63|374.17|371.29|374.51|371.63|374.17|371.29|0
1649267600000|2022-04-06 17:53:20|374.34|371.46|374.51|371.63|374.51|371.63|374.34|371.46|0
1649267610000|2022-04-06 17:53:30|374.6|371.72|374.85|371.97|374.85|371.97|374.6|371.72|0
1649267620000|2022-04-06 17:53:40|375.02|372.14|375.02|372.14|375.02|372.14|374.85|371.97|0
1649267630000|2022-04-06 17:53:50|374.85|371.97|375.18|372.3|375.18|372.3|374.85|371.97|0
1649267640000|2022-04-06 17:54:00|375.35|372.47|375.35|372.47|375.35|372.47|375.1|372.22|0
1649267650000|2022-04-06 17:54:10|375.18|372.3|375.69|372.81|375.69|372.81|375.18|372.3|0
1649267660000|2022-04-06 17:54:20|375.02|372.14|375.52|372.64|375.52|372.64|375.02|372.14|0
1649267670000|2022-04-06 17:54:30|375.35|372.47|375.27|372.39|375.35|372.47|375.27|372.39|0
1649267680000|2022-04-06 17:54:40|375.18|372.3|375.35|372.47|375.35|372.47|375.18|372.3|0
1649267690000|2022-04-06 17:54:50|375.52|372.64|375.35|372.47|375.52|372.64|375.35|372.47|0
1649267700000|2022-04-06 17:55:00|375.52|372.64|375.35|372.47|375.52|372.64|375.35|372.47|0
1649267710000|2022-04-06 17:55:10|375.02|372.14|375.35|372.47|375.35|372.47|375.02|372.14|0
1649267720000|2022-04-06 17:55:20|375.18|372.3|375.18|372.3|375.18|372.3|375.18|372.3|0
1649267730000|2022-04-06 17:55:30|375.35|372.47|375.69|372.81|375.69|372.81|375.35|372.47|0
1649267740000|2022-04-06 17:55:40|376.03|373.15|376.03|373.15|376.03|373.15|375.86|372.98|0
1649267750000|2022-04-06 17:55:50|376.12|373.24|375.86|372.98|376.12|373.24|375.86|372.98|0
1649267760000|2022-04-06 17:56:00|375.18|372.3|375.52|372.64|375.69|372.81|375.18|372.3|0
1649267770000|2022-04-06 17:56:10|375.61|372.73|375.86|372.98|375.86|372.98|375.61|372.73|0
1649267780000|2022-04-06 17:56:20|375.78|372.9|376.03|373.15|376.03|373.15|375.78|372.9|0
1649267790000|2022-04-06 17:56:30|375.86|372.98|376.03|373.15|376.03|373.15|375.86|372.98|0
1649267800000|2022-04-06 17:56:40|376.12|373.24|376.53|373.65|376.53|373.65|376.12|373.24|0
1649267810000|2022-04-06 17:56:50|376.7|373.82|377.04|374.16|377.38|374.5|376.7|373.82|0
1649267820000|2022-04-06 17:57:00|376.96|374.08|377.38|374.5|377.38|374.5|376.96|374.08|0
1649267830000|2022-04-06 17:57:10|377.55|374.67|378.06|375.18|378.06|375.18|377.55|374.67|0
1649267840000|2022-04-06 17:57:20|377.89|375.01|377.55|374.67|377.89|375.01|377.55|374.67|0
1649267850000|2022-04-06 17:57:30|377.38|374.5|377.04|374.16|377.38|374.5|376.87|373.99|0
1649267860000|2022-04-06 17:57:40|377.21|374.33|377.89|375.01|377.89|375.01|377.21|374.33|0
1649267870000|2022-04-06 17:57:50|377.64|374.76|378.06|375.18|378.06|375.18|377.64|374.76|0
1649267880000|2022-04-06 17:58:00|378.4|375.52|378.57|375.69|378.57|375.69|378.4|375.52|0
1649267890000|2022-04-06 17:58:10|378.4|375.52|377.55|374.67|378.4|375.52|377.55|374.67|0
1649267900000|2022-04-06 17:58:20|377.04|374.16|377.55|374.67|377.55|374.67|377.04|374.16|0
1649267910000|2022-04-06 17:58:30|377.72|374.84|377.55|374.67|377.72|374.84|377.55|374.67|0
1649267920000|2022-04-06 17:58:40|377.72|374.84|377.72|374.84|377.72|374.84|377.55|374.67|0
1649267930000|2022-04-06 17:58:50|377.81|374.93|377.89|375.01|377.89|375.01|377.81|374.93|0
1649267940000|2022-04-06 17:59:00|378.06|375.18|378.23|375.35|378.23|375.35|378.06|375.18|0
1649267950000|2022-04-06 17:59:10|378.14|375.26|378.06|375.18|378.23|375.35|378.06|375.18|0
1649267960000|2022-04-06 17:59:20|378.23|375.35|378.06|375.18|378.23|375.35|377.89|375.01|0
1649267970000|2022-04-06 17:59:30|377.89|375.01|377.89|375.01|377.97|375.09|377.89|375.01|0
1649267980000|2022-04-06 17:59:40|378.06|375.18|378.23|375.35|378.73|375.85|378.06|375.18|0
1649267990000|2022-04-06 17:59:50|378.31|375.43|378.82|375.94|378.82|375.94|378.23|375.35|0
1649268000000|2022-04-06 18:00:00|378.48|375.6|382.13|379.25|382.13|379.25|378.14|375.26|0
1649268010000|2022-04-06 18:00:10|382.9|380.02|372.91|370.03|382.9|380.02|372.91|370.03|0
1649268020000|2022-04-06 18:00:20|376.7|373.82|379.75|376.87|379.75|376.87|376.11|373.23|0
1649268030000|2022-04-06 18:00:30|379.41|376.53|377.55|374.67|379.41|376.53|377.3|374.42|0
1649268040000|2022-04-06 18:00:40|374.68|371.8|375.44|372.56|375.61|372.73|373.16|370.28|0
1649268050000|2022-04-06 18:00:50|373.75|370.87|375.86|372.98|375.86|372.98|372.74|369.86|0
1649268060000|2022-04-06 18:01:00|376.11|373.23|376.7|373.82|376.87|373.99|375.86|372.98|0
1649268070000|2022-04-06 18:01:10|377.04|374.16|374.84|371.96|377.04|374.16|374.84|371.96|0
1649268080000|2022-04-06 18:01:20|374.51|371.63|373.25|370.37|374.51|371.63|372.99|370.11|0
1649268090000|2022-04-06 18:01:30|371.48|368.6|371.82|368.94|372.99|370.11|371.31|368.43|0
1649268100000|2022-04-06 18:01:40|371.31|368.43|371.31|368.43|371.57|368.69|370.48|367.6|0
1649268110000|2022-04-06 18:01:50|371.15|368.27|370.64|367.76|371.15|368.27|370.64|367.76|0
1649268120000|2022-04-06 18:02:00|368.64|365.76|367.22|364.34|368.64|365.76|367.22|364.34|0
1649268130000|2022-04-06 18:02:10|366.14|363.26|365.31|362.43|366.14|363.26|365.31|362.43|0
1649268140000|2022-04-06 18:02:20|364.31|361.43|362.65|359.77|364.31|361.43|362.65|359.77|0
1649268150000|2022-04-06 18:02:30|363.15|360.27|363.98|361.1|364.31|361.43|363.15|360.27|0
1649268160000|2022-04-06 18:02:40|364.73|361.85|365.31|362.43|365.31|362.43|364.64|361.76|0
1649268170000|2022-04-06 18:02:50|366.64|363.76|366.8|363.92|366.8|363.92|365.89|363.01|0
1649268180000|2022-04-06 18:03:00|366.97|364.09|366.64|363.76|366.97|364.09|366.3|363.42|0
1649268190000|2022-04-06 18:03:10|366.47|363.59|365.64|362.76|366.47|363.59|365.64|362.76|0
1649268200000|2022-04-06 18:03:20|364.81|361.93|365.72|362.84|365.97|363.09|364.81|361.93|0
1649268210000|2022-04-06 18:03:30|365.56|362.68|364.79|361.91|366.14|363.26|363.95|361.07|0
1649268220000|2022-04-06 18:03:40|364.62|361.74|364.45|361.57|365.12|362.24|364.45|361.57|0
1649268230000|2022-04-06 18:03:50|363.2|360.32|364.2|361.32|364.54|361.66|363.2|360.32|0
1649268240000|2022-04-06 18:04:00|363.2|360.32|365.38|362.5|365.38|362.5|363.2|360.32|0
1649268250000|2022-04-06 18:04:10|367.64|364.76|366.8|363.92|367.64|364.76|366.29|363.41|0
1649268260000|2022-04-06 18:04:20|367.72|364.84|367.05|364.17|367.97|365.09|367.05|364.17|0
1649268270000|2022-04-06 18:04:30|367.89|365.01|369.32|366.44|369.65|366.77|367.89|365.01|0
1649268280000|2022-04-06 18:04:40|369.48|366.6|369.48|366.6|369.82|366.94|369.32|366.44|0
1649268290000|2022-04-06 18:04:50|368.81|365.93|367.64|364.76|368.81|365.93|367.64|364.76|0
1649268300000|2022-04-06 18:05:00|368.81|365.93|369.65|366.77|369.99|367.11|368.81|365.93|0
1649268310000|2022-04-06 18:05:10|370.5|367.62|368.81|365.93|370.5|367.62|368.81|365.93|0
1649268320000|2022-04-06 18:05:20|369.15|366.27|371.34|368.46|371.34|368.46|369.15|366.27|0
1649268330000|2022-04-06 18:05:30|371.85|368.97|371.85|368.97|372.52|369.64|371.85|368.97|0
1649268340000|2022-04-06 18:05:40|372.35|369.47|372.35|369.47|372.86|369.98|372.18|369.3|0
1649268350000|2022-04-06 18:05:50|372.18|369.3|372.18|369.3|373.03|370.15|372.18|369.3|0
1649268360000|2022-04-06 18:06:00|372.95|370.07|372.52|369.64|373.54|370.66|372.52|369.64|0
1649268370000|2022-04-06 18:06:10|372.69|369.81|369.99|367.11|372.69|369.81|369.99|367.11|0
1649268380000|2022-04-06 18:06:20|370.16|367.28|369.82|366.94|370.66|367.78|369.82|366.94|0
1649268390000|2022-04-06 18:06:30|370.16|367.28|370.66|367.78|370.66|367.78|369.65|366.77|0
1649268400000|2022-04-06 18:06:40|371.34|368.46|371.17|368.29|371.34|368.46|371.17|368.29|0
1649268410000|2022-04-06 18:06:50|372.01|369.13|372.95|370.07|372.95|370.07|372.01|369.13|0
1649268420000|2022-04-06 18:07:00|373.71|370.83|374.38|371.5|374.38|371.5|373.71|370.83|0
1649268430000|2022-04-06 18:07:10|374.89|372.01|375.74|372.86|375.74|372.86|374.38|371.5|0
1649268440000|2022-04-06 18:07:20|375.91|373.03|377.61|374.73|377.61|374.73|375.66|372.78|0
1649268450000|2022-04-06 18:07:30|377.27|374.39|378.13|375.25|378.21|375.33|377.27|374.39|0
1649268460000|2022-04-06 18:07:40|377.44|374.56|377.44|374.56|378.3|375.42|377.44|374.56|0
1649268470000|2022-04-06 18:07:50|377.96|375.08|376.51|373.63|377.96|375.08|376.34|373.46|0
1649268480000|2022-04-06 18:08:00|376.25|373.37|379.66|376.78|379.66|376.78|376.25|373.37|0
1649268490000|2022-04-06 18:08:10|380|377.12|379.83|376.95|380.35|377.47|379.83|376.95|0
1649268500000|2022-04-06 18:08:20|380.52|377.64|380.86|377.98|380.86|377.98|380.18|377.3|0
1649268510000|2022-04-06 18:08:30|380.69|377.81|380.35|377.47|381.2|378.32|380.35|377.47|0
1649268520000|2022-04-06 18:08:40|379.15|376.27|378.98|376.1|379.83|376.95|378.3|375.42|0
1649268530000|2022-04-06 18:08:50|378.81|375.93|379.32|376.44|379.32|376.44|378.81|375.93|0
1649268540000|2022-04-06 18:09:00|378.47|375.59|378.3|375.42|378.47|375.59|378.04|375.16|0
1649268550000|2022-04-06 18:09:10|379.32|376.44|381.37|378.49|381.37|378.49|379.32|376.44|0
1649268560000|2022-04-06 18:09:20|382.06|379.18|381.89|379.01|382.06|379.18|381.29|378.41|0
1649268570000|2022-04-06 18:09:30|382.4|379.52|382.92|380.04|382.92|380.04|382.4|379.52|0
1649268580000|2022-04-06 18:09:40|383.61|380.73|384.12|381.24|384.12|381.24|383.61|380.73|0
1649268590000|2022-04-06 18:09:50|383.43|380.55|383.01|380.13|383.43|380.55|382.84|379.96|0
1649268600000|2022-04-06 18:10:00|383.61|380.73|383.43|380.55|384.12|381.24|383.43|380.55|0
1649268610000|2022-04-06 18:10:10|386.23|383.35|383.02|380.14|386.75|383.87|383.02|380.14|0
1649268620000|2022-04-06 18:10:20|382.85|379.97|381.65|378.77|382.85|379.97|381.47|378.59|0
1649268630000|2022-04-06 18:10:30|381.99|379.11|383.39|380.51|383.56|380.68|381.99|379.11|0
1649268640000|2022-04-06 18:10:40|383.22|380.34|383.04|380.16|383.56|380.68|383.04|380.16|0
1649268650000|2022-04-06 18:10:50|383.48|380.6|383.22|380.34|383.73|380.85|383.04|380.16|0
1649268660000|2022-04-06 18:11:00|383.04|380.16|383.9|381.02|384.59|381.71|383.04|380.16|0
1649268670000|2022-04-06 18:11:10|384.25|381.37|384.76|381.88|384.76|381.88|384.25|381.37|0
1649268680000|2022-04-06 18:11:20|386.33|383.45|387.37|384.49|387.37|384.49|386.33|383.45|0
1649268690000|2022-04-06 18:11:30|386.51|383.63|385.3|382.42|386.51|383.63|385.3|382.42|0
1649268700000|2022-04-06 18:11:40|384.96|382.08|385.47|382.59|385.47|382.59|384.44|381.56|0
1649268710000|2022-04-06 18:11:50|384.96|382.08|384.79|381.91|384.96|382.08|384.44|381.56|0
1649268720000|2022-04-06 18:12:00|384.62|381.74|385.65|382.77|385.65|382.77|384.62|381.74|0
1649268730000|2022-04-06 18:12:10|385.47|382.59|384.79|381.91|385.47|382.59|384.79|381.91|0
1649268740000|2022-04-06 18:12:20|384.62|381.74|383.42|380.54|384.62|381.74|383.42|380.54|0
1649268750000|2022-04-06 18:12:30|383.76|380.88|384.27|381.39|384.27|381.39|383.59|380.71|0
1649268760000|2022-04-06 18:12:40|384.62|381.74|386.16|383.28|386.16|383.28|384.62|381.74|0
1649268770000|2022-04-06 18:12:50|386.51|383.63|387.19|384.31|387.19|384.31|386.51|383.63|0
1649268780000|2022-04-06 18:13:00|387.71|384.83|387.37|384.49|387.71|384.83|387.19|384.31|0
1649268790000|2022-04-06 18:13:10|387.54|384.66|386.25|383.37|387.54|384.66|386.25|383.37|0
1649268800000|2022-04-06 18:13:20|386.33|383.45|385.99|383.11|386.33|383.45|385.82|382.94|0
1649268810000|2022-04-06 18:13:30|386.68|383.8|386.42|383.54|386.68|383.8|386.42|383.54|0
1649268820000|2022-04-06 18:13:40|386.51|383.63|385.65|382.77|386.51|383.63|385.3|382.42|0
1649268830000|2022-04-06 18:13:50|386.16|383.28|386.85|383.97|386.85|383.97|385.99|383.11|0
1649268840000|2022-04-06 18:14:00|386.68|383.8|387.37|384.49|387.37|384.49|386.68|383.8|0
1649268850000|2022-04-06 18:14:10|387.54|384.66|387.19|384.31|387.71|384.83|387.19|384.31|0
1649268860000|2022-04-06 18:14:20|387.54|384.66|388.06|385.18|388.06|385.18|387.54|384.66|0
1649268870000|2022-04-06 18:14:30|388.4|385.52|388.75|385.87|388.75|385.87|388.4|385.52|0
1649268880000|2022-04-06 18:14:40|388.4|385.52|388.57|385.69|388.57|385.69|388.23|385.35|0
1649268890000|2022-04-06 18:14:50|389.78|386.9|389.44|386.56|389.96|387.08|389.44|386.56|0
1649268900000|2022-04-06 18:15:00|389.78|386.9|390.65|387.77|390.82|387.94|389.78|386.9|0
1649268910000|2022-04-06 18:15:10|390.99|388.11|391.51|388.63|391.51|388.63|390.99|388.11|0
1649268920000|2022-04-06 18:15:20|391.34|388.46|391.51|388.63|391.51|388.63|391.17|388.29|0
1649268930000|2022-04-06 18:15:30|391.17|388.29|391.51|388.63|391.51|388.63|391.17|388.29|0
1649268940000|2022-04-06 18:15:40|391.17|388.29|391.51|388.63|391.51|388.63|391.17|388.29|0
1649268950000|2022-04-06 18:15:50|391.17|388.29|392.73|389.85|392.73|389.85|391.17|388.29|0
1649268960000|2022-04-06 18:16:00|391.86|388.98|392.55|389.67|392.55|389.67|391.69|388.81|0
1649268970000|2022-04-06 18:16:10|392.73|389.85|393.77|390.89|393.77|390.89|392.73|389.85|0
1649268980000|2022-04-06 18:16:20|393.6|390.72|393.6|390.72|393.77|390.89|393.34|390.46|0
1649268990000|2022-04-06 18:16:30|393.69|390.81|393.77|390.89|393.77|390.89|393.07|390.19|0
1649269000000|2022-04-06 18:16:40|393.6|390.72|393.77|390.89|393.77|390.89|393.6|390.72|0
1649269010000|2022-04-06 18:16:50|393.42|390.54|392.55|389.67|393.42|390.54|392.55|389.67|0
1649269020000|2022-04-06 18:17:00|393.6|390.72|395.1|392.22|395.1|392.22|393.19|390.31|0
1649269030000|2022-04-06 18:17:10|394.58|391.7|395.45|392.57|395.45|392.57|394.58|391.7|0
1649269040000|2022-04-06 18:17:20|394.53|391.65|394.18|391.3|394.53|391.65|394.18|391.3|0
1649269050000|2022-04-06 18:17:30|394.87|391.99|394.53|391.65|394.87|391.99|394.35|391.47|0
1649269060000|2022-04-06 18:17:40|393.83|390.95|393.92|391.04|394.35|391.47|393.83|390.95|0
1649269070000|2022-04-06 18:17:50|394|391.12|393.92|391.04|394.35|391.47|393.92|391.04|0
1649269080000|2022-04-06 18:18:00|393.48|390.6|394.18|391.3|394.18|391.3|393.48|390.6|0
1649269090000|2022-04-06 18:18:10|394.53|391.65|395.39|392.51|395.39|392.51|394.53|391.65|0
1649269100000|2022-04-06 18:18:20|395.74|392.86|396.09|393.21|396.09|393.21|395.74|392.86|0
1649269110000|2022-04-06 18:18:30|395.39|392.51|394.53|391.65|395.39|392.51|394.53|391.65|0
1649269120000|2022-04-06 18:18:40|394.87|391.99|394.18|391.3|394.87|391.99|394.18|391.3|0
1649269130000|2022-04-06 18:18:50|394|391.12|394|391.12|394|391.12|394|391.12|0
1649269140000|2022-04-06 18:19:00|394.35|391.47|393.14|390.26|394.62|391.74|393.14|390.26|0
1649269150000|2022-04-06 18:19:10|393.83|390.95|394.27|391.39|394.53|391.65|393.83|390.95|0
1649269160000|2022-04-06 18:19:20|394.7|391.82|394.7|391.82|394.87|391.99|394.62|391.74|0
1649269170000|2022-04-06 18:19:30|394.18|391.3|393.83|390.95|394.7|391.82|393.83|390.95|0
1649269180000|2022-04-06 18:19:40|394.52|391.64|393.48|390.6|394.52|391.64|393.48|390.6|0
1649269190000|2022-04-06 18:19:50|394.18|391.3|393.31|390.43|394.18|391.3|393.31|390.43|0
1649269200000|2022-04-06 18:20:00|393.66|390.78|392.79|389.91|393.66|390.78|392.62|389.74|0
1649269210000|2022-04-06 18:20:10|393.66|390.78|393.48|390.6|394.09|391.21|393.48|390.6|0
1649269220000|2022-04-06 18:20:20|392.96|390.08|392.1|389.22|393.14|390.26|391.92|389.04|0
1649269230000|2022-04-06 18:20:30|391.92|389.04|391.84|388.96|391.92|389.04|391.75|388.87|0
1649269240000|2022-04-06 18:20:40|391.06|388.18|391.58|388.7|391.75|388.87|391.06|388.18|0
1649269250000|2022-04-06 18:20:50|391.75|388.87|391.4|388.52|392.1|389.22|391.4|388.52|0
1649269260000|2022-04-06 18:21:00|391.23|388.35|390.89|388.01|391.58|388.7|390.89|388.01|0
1649269270000|2022-04-06 18:21:10|390.8|387.92|389.5|386.62|390.8|387.92|389.5|386.62|0
1649269280000|2022-04-06 18:21:20|389.25|386.37|389.16|386.28|389.5|386.62|388.81|385.93|0
1649269290000|2022-04-06 18:21:30|388.81|385.93|388.3|385.42|388.99|386.11|388.3|385.42|0
1649269300000|2022-04-06 18:21:40|388.64|385.76|388.81|385.93|388.81|385.93|388.3|385.42|0
1649269310000|2022-04-06 18:21:50|388.39|385.51|388.81|385.93|388.99|386.11|388.39|385.51|0
1649269320000|2022-04-06 18:22:00|389.16|386.28|389.08|386.2|389.16|386.28|388.81|385.93|0
1649269330000|2022-04-06 18:22:10|389.16|386.28|389.85|386.97|390.02|387.14|389.16|386.28|0
1649269340000|2022-04-06 18:22:20|390.02|387.14|391.06|388.18|391.23|388.35|390.02|387.14|0
1649269350000|2022-04-06 18:22:30|391.58|388.7|391.58|388.7|391.75|388.87|391.58|388.7|0
1649269360000|2022-04-06 18:22:40|390.88|388|391.4|388.52|391.4|388.52|390.88|388|0
1649269370000|2022-04-06 18:22:50|391.23|388.35|391.23|388.35|391.4|388.52|390.88|388|0
1649269380000|2022-04-06 18:23:00|390.54|387.66|390.88|388|391.06|388.18|390.54|387.66|0
1649269390000|2022-04-06 18:23:10|391.06|388.18|390.71|387.83|391.06|388.18|390.54|387.66|0
1649269400000|2022-04-06 18:23:20|390.54|387.66|390.54|387.66|390.71|387.83|390.19|387.31|0
1649269410000|2022-04-06 18:23:30|391.06|388.18|391.23|388.35|391.32|388.44|391.06|388.18|0
1649269420000|2022-04-06 18:23:40|391.58|388.7|390.54|387.66|391.58|388.7|390.54|387.66|0
1649269430000|2022-04-06 18:23:50|390.71|387.83|390.37|387.49|390.71|387.83|390.37|387.49|0
1649269440000|2022-04-06 18:24:00|389.68|386.8|389.68|386.8|389.85|386.97|389.59|386.71|0
1649269450000|2022-04-06 18:24:10|389.5|386.62|390.71|387.83|390.71|387.83|389.5|386.62|0
1649269460000|2022-04-06 18:24:20|390.11|387.23|390.37|387.49|390.54|387.66|390.02|387.14|0
1649269470000|2022-04-06 18:24:30|390.88|388|391.06|388.18|391.23|388.35|390.88|388|0
1649269480000|2022-04-06 18:24:40|391.23|388.35|390.54|387.66|391.32|388.44|390.54|387.66|0
1649269490000|2022-04-06 18:24:50|389.67|386.79|390.54|387.66|390.54|387.66|389.67|386.79|0
1649269500000|2022-04-06 18:25:00|390.37|387.49|389.67|386.79|390.37|387.49|389.67|386.79|0
1649269510000|2022-04-06 18:25:10|388.47|385.59|389.07|386.19|389.16|386.28|388.3|385.42|0
1649269520000|2022-04-06 18:25:20|388.47|385.59|387.78|384.9|388.47|385.59|387.61|384.73|0
1649269530000|2022-04-06 18:25:30|387.95|385.07|386.58|383.7|387.95|385.07|386.58|383.7|0
1649269540000|2022-04-06 18:25:40|386.4|383.52|385.2|382.32|386.4|383.52|385.2|382.32|0
1649269550000|2022-04-06 18:25:50|385.37|382.49|386.06|383.18|386.06|383.18|385.03|382.15|0
1649269560000|2022-04-06 18:26:00|386.23|383.35|387.44|384.56|387.44|384.56|386.23|383.35|0
1649269570000|2022-04-06 18:26:10|387.09|384.21|386.58|383.7|387.09|384.21|386.58|383.7|0
1649269580000|2022-04-06 18:26:20|386.92|384.04|386.58|383.7|387.09|384.21|386.58|383.7|0
1649269590000|2022-04-06 18:26:30|386.75|383.87|386.58|383.7|386.75|383.87|386.58|383.7|0
1649269600000|2022-04-06 18:26:40|387.26|384.38|387.43|384.55|387.61|384.73|387.26|384.38|0
1649269610000|2022-04-06 18:26:50|386.58|383.7|386.75|383.87|386.75|383.87|386.4|383.52|0
1649269620000|2022-04-06 18:27:00|386.23|383.35|385.63|382.75|386.23|383.35|385.63|382.75|0
1649269630000|2022-04-06 18:27:10|385.55|382.67|387.26|384.38|387.26|384.38|385.55|382.67|0
1649269640000|2022-04-06 18:27:20|387.09|384.21|388.47|385.59|388.47|385.59|387.09|384.21|0
1649269650000|2022-04-06 18:27:30|388.98|386.1|389.67|386.79|389.67|386.79|388.98|386.1|0
1649269660000|2022-04-06 18:27:40|390.36|387.48|390.02|387.14|390.36|387.48|389.5|386.62|0
1649269670000|2022-04-06 18:27:50|390.36|387.48|390.02|387.14|390.36|387.48|390.02|387.14|0
1649269680000|2022-04-06 18:28:00|391.23|388.35|391.4|388.52|391.4|388.52|391.23|388.35|0
1649269690000|2022-04-06 18:28:10|391.57|388.69|391.23|388.35|391.57|388.69|390.71|387.83|0
1649269700000|2022-04-06 18:28:20|391.57|388.69|390.88|388|391.57|388.69|390.88|388|0
1649269710000|2022-04-06 18:28:30|390.71|387.83|389.33|386.45|390.71|387.83|389.33|386.45|0
1649269720000|2022-04-06 18:28:40|388.81|385.93|388.81|385.93|389.5|386.62|388.81|385.93|0
1649269730000|2022-04-06 18:28:50|389.07|386.19|389.33|386.45|389.33|386.45|388.81|385.93|0
1649269740000|2022-04-06 18:29:00|388.81|385.93|388.64|385.76|389.07|386.19|388.64|385.76|0
1649269750000|2022-04-06 18:29:10|388.98|386.1|387.78|384.9|388.98|386.1|387.78|384.9|0
1649269760000|2022-04-06 18:29:20|387.95|385.07|387.26|384.38|387.95|385.07|387.09|384.21|0
1649269770000|2022-04-06 18:29:30|387.52|384.64|389.16|386.28|389.16|386.28|387.52|384.64|0
1649269780000|2022-04-06 18:29:40|389.67|386.79|389.85|386.97|389.85|386.97|389.67|386.79|0
1649269790000|2022-04-06 18:29:50|389.67|386.79|390.02|387.14|390.02|387.14|389.67|386.79|0
1649269800000|2022-04-06 18:30:00|388.81|385.93|388.29|385.41|388.81|385.93|387.26|384.38|0
1649269810000|2022-04-06 18:30:10|388.12|385.24|387.26|384.38|388.81|385.93|387.26|384.38|0
1649269820000|2022-04-06 18:30:20|387.95|385.07|387.26|384.38|388.29|385.41|387.26|384.38|0
1649269830000|2022-04-06 18:30:30|387.18|384.3|387.26|384.38|387.26|384.38|386.84|383.96|0
1649269840000|2022-04-06 18:30:40|387.09|384.21|388.29|385.41|388.29|385.41|387.01|384.13|0
1649269850000|2022-04-06 18:30:50|388.64|385.76|389.33|386.45|389.5|386.62|388.64|385.76|0
1649269860000|2022-04-06 18:31:00|389.07|386.19|387.61|384.73|389.07|386.19|387.61|384.73|0
1649269870000|2022-04-06 18:31:10|387.19|384.79|386.68|384.28|387.19|384.79|386.68|384.28|0
1649269880000|2022-04-06 18:31:20|386.33|383.93|386.33|383.93|386.33|383.93|385.99|383.59|0
1649269890000|2022-04-06 18:31:30|385.91|383.51|385.99|383.59|385.99|383.59|385.82|383.42|0
1649269900000|2022-04-06 18:31:40|386.16|383.76|386.33|383.93|386.68|384.28|386.16|383.76|0
1649269910000|2022-04-06 18:31:50|386.16|383.76|385.65|383.25|386.16|383.76|384.96|382.56|0
1649269920000|2022-04-06 18:32:00|384.96|382.56|384.28|381.88|385.05|382.65|384.28|381.88|0
1649269930000|2022-04-06 18:32:10|383.59|381.19|382.56|380.16|383.59|381.19|381.88|379.48|0
1649269940000|2022-04-06 18:32:20|382.91|380.51|382.05|379.65|382.91|380.51|381.37|378.97|0
1649269950000|2022-04-06 18:32:30|381.54|379.14|378.65|376.25|381.54|379.14|378.65|376.25|0
1649269960000|2022-04-06 18:32:40|377.97|375.57|377.29|374.89|377.97|375.57|377.21|374.81|0
1649269970000|2022-04-06 18:32:50|376.11|373.71|377.29|374.89|377.29|374.89|376.11|373.71|0
1649269980000|2022-04-06 18:33:00|376.95|374.55|377.63|375.23|377.63|375.23|376.95|374.55|0
1649269990000|2022-04-06 18:33:10|378.31|375.91|377.63|375.23|378.31|375.91|377.63|375.23|0
1649270000000|2022-04-06 18:33:20|378.31|375.91|377.8|375.4|378.31|375.91|377.8|375.4|0
1649270010000|2022-04-06 18:33:30|377.89|375.49|377.63|375.23|378.14|375.74|377.63|375.23|0
1649270020000|2022-04-06 18:33:40|377.72|375.32|376.61|374.21|377.72|375.32|376.61|374.21|0
1649270030000|2022-04-06 18:33:50|376.95|374.55|374.92|372.52|376.95|374.55|374.92|372.52|0
1649270040000|2022-04-06 18:34:00|375.09|372.69|374.42|372.02|375.09|372.69|374.25|371.85|0
1649270050000|2022-04-06 18:34:10|374.58|372.18|373.91|371.51|374.58|372.18|373.91|371.51|0
1649270060000|2022-04-06 18:34:20|374.25|371.85|372.39|369.99|374.42|372.02|372.39|369.99|0
1649270070000|2022-04-06 18:34:30|372.23|369.83|372.56|370.16|372.56|370.16|372.06|369.66|0
1649270080000|2022-04-06 18:34:40|373.07|370.67|373.74|371.34|373.74|371.34|373.07|370.67|0
1649270090000|2022-04-06 18:34:50|373.57|371.17|373.83|371.43|373.83|371.43|373.57|371.17|0
1649270100000|2022-04-06 18:35:00|373.74|371.34|373.91|371.51|373.91|371.51|372.39|369.99|0
1649270110000|2022-04-06 18:35:10|373.15|370.75|373.64|370.76|373.64|371.17|373.15|370.51|0
1649270120000|2022-04-06 18:35:20|372.47|369.59|372.3|369.42|372.47|369.59|371.63|368.75|0
1649270130000|2022-04-06 18:35:30|371.79|368.91|371.63|368.75|372.13|369.25|371.63|368.75|0
1649270140000|2022-04-06 18:35:40|371.12|368.24|372.13|369.25|372.22|369.34|371.12|368.24|0
1649270150000|2022-04-06 18:35:50|373.31|370.43|373.81|370.93|373.81|370.93|372.8|369.92|0
1649270160000|2022-04-06 18:36:00|373.98|371.1|374.99|372.11|374.99|372.11|373.81|370.93|0
1649270170000|2022-04-06 18:36:10|375.33|372.45|376.68|373.8|376.77|373.89|375.33|372.45|0
1649270180000|2022-04-06 18:36:20|377.7|374.82|377.7|374.82|377.7|374.82|377.02|374.14|0
1649270190000|2022-04-06 18:36:30|377.87|374.99|377.53|374.65|377.87|374.99|377.53|374.65|0
1649270200000|2022-04-06 18:36:40|377.36|374.48|377.02|374.14|377.36|374.48|376.85|373.97|0
1649270210000|2022-04-06 18:36:50|376.85|373.97|377.53|374.65|377.53|374.65|376.85|373.97|0
1649270220000|2022-04-06 18:37:00|377.36|374.48|375.73|372.85|377.36|374.48|375.73|372.85|0
1649270230000|2022-04-06 18:37:10|376.07|373.19|380.01|377.13|380.01|377.13|376.07|373.19|0
1649270240000|2022-04-06 18:37:20|380.6|377.72|377.27|374.39|380.6|377.72|377.27|374.39|0
1649270250000|2022-04-06 18:37:30|378.12|375.24|378.46|375.58|378.46|375.58|378.12|375.24|0
1649270260000|2022-04-06 18:37:40|379.65|376.77|379.65|376.77|379.65|376.77|379.31|376.43|0
1649270270000|2022-04-06 18:37:50|380.33|377.45|380.33|377.45|380.67|377.79|380.33|377.45|0
1649270280000|2022-04-06 18:38:00|380.16|377.28|379.48|376.6|380.16|377.28|379.48|376.6|0
1649270290000|2022-04-06 18:38:10|378.97|376.09|376.42|373.54|379.48|376.6|376.42|373.54|0
1649270300000|2022-04-06 18:38:20|376.08|373.2|377.78|374.9|377.78|374.9|376.08|373.2|0
1649270310000|2022-04-06 18:38:30|378.12|375.24|378.46|375.58|378.46|375.58|378.12|375.24|0
1649270320000|2022-04-06 18:38:40|377.61|374.73|377.95|375.07|377.95|375.07|377.44|374.56|0
1649270330000|2022-04-06 18:38:50|376.93|374.05|377.95|375.07|377.95|375.07|376.68|373.8|0
1649270340000|2022-04-06 18:39:00|378.29|375.41|377.27|374.39|378.55|375.67|377.27|374.39|0
1649270350000|2022-04-06 18:39:10|376.85|373.97|375.74|372.86|376.85|373.97|375.41|372.53|0
1649270360000|2022-04-06 18:39:20|374.9|372.02|375.74|372.86|375.74|372.86|374.65|371.77|0
1649270370000|2022-04-06 18:39:30|376.25|373.37|376.08|373.2|376.25|373.37|375.91|373.03|0
1649270380000|2022-04-06 18:39:40|376.76|373.88|376.42|373.54|376.76|373.88|376.42|373.54|0
1649270390000|2022-04-06 18:39:50|376.59|373.71|378.29|375.41|378.29|375.41|376.59|373.71|0
1649270400000|2022-04-06 18:40:00|378.8|375.92|377.95|375.07|379.31|376.43|377.95|375.07|0
1649270410000|2022-04-06 18:40:10|377.44|374.56|378.63|375.75|378.63|375.75|377.44|374.56|0
1649270420000|2022-04-06 18:40:20|378.55|375.67|378.8|375.92|379.48|376.6|378.55|375.67|0
1649270430000|2022-04-06 18:40:30|378.29|375.41|376.08|373.2|378.29|375.41|376.08|373.2|0
1649270440000|2022-04-06 18:40:40|376.25|373.37|376.42|373.54|376.42|373.54|376.25|373.37|0
1649270450000|2022-04-06 18:40:50|377.27|374.39|376.42|373.54|377.61|374.73|376.42|373.54|0
1649270460000|2022-04-06 18:41:00|376.93|374.05|377.1|374.22|377.1|374.22|376.93|374.05|0
1649270470000|2022-04-06 18:41:10|377.27|374.39|376.59|373.71|377.27|374.39|376.59|373.71|0
1649270480000|2022-04-06 18:41:20|376.25|373.37|376.42|373.54|376.76|373.88|376.25|373.37|0
1649270490000|2022-04-06 18:41:30|376.08|373.2|376.76|373.88|376.76|373.88|376.08|373.2|0
1649270500000|2022-04-06 18:41:40|376.42|373.54|377.61|374.73|377.61|374.73|376.42|373.54|0
1649270510000|2022-04-06 18:41:50|377.27|374.39|376.08|373.2|377.27|374.39|375.91|373.03|0
1649270520000|2022-04-06 18:42:00|377.27|374.39|376.42|373.54|377.27|374.39|376.42|373.54|0
1649270530000|2022-04-06 18:42:10|376.76|373.88|377.61|374.73|377.61|374.73|376.76|373.88|0
1649270540000|2022-04-06 18:42:20|377.44|374.56|377.1|374.22|377.78|374.9|377.1|374.22|0
1649270550000|2022-04-06 18:42:30|376.76|373.88|377.95|375.07|377.95|375.07|376.76|373.88|0
1649270560000|2022-04-06 18:42:40|379.31|376.43|380.08|377.2|380.08|377.2|379.14|376.26|0
1649270570000|2022-04-06 18:42:50|378.8|375.92|379.48|376.6|379.48|376.6|378.8|375.92|0
1649270580000|2022-04-06 18:43:00|380.16|377.28|379.99|377.11|380.33|377.45|379.99|377.11|0
1649270590000|2022-04-06 18:43:10|380.84|377.96|380.67|377.79|380.84|377.96|380.33|377.45|0
1649270600000|2022-04-06 18:43:20|380.5|377.62|380.16|377.28|380.5|377.62|380.16|377.28|0
1649270610000|2022-04-06 18:43:30|379.14|376.26|378.12|375.24|379.14|376.26|377.95|375.07|0
1649270620000|2022-04-06 18:43:40|377.78|374.9|378.12|375.24|378.29|375.41|377.61|374.73|0
1649270630000|2022-04-06 18:43:50|378.54|375.66|377.61|374.73|378.54|375.66|377.61|374.73|0
1649270640000|2022-04-06 18:44:00|378.12|375.24|377.27|374.39|378.12|375.24|377.27|374.39|0
1649270650000|2022-04-06 18:44:10|375.57|372.69|375.23|372.35|375.74|372.86|375.23|372.35|0
1649270660000|2022-04-06 18:44:20|374.56|371.68|374.9|372.02|374.9|372.02|374.31|371.43|0
1649270670000|2022-04-06 18:44:30|374.98|372.1|375.23|372.35|375.23|372.35|374.9|372.02|0
1649270680000|2022-04-06 18:44:40|375.32|372.44|376.08|373.2|376.42|373.54|375.32|372.44|0
1649270690000|2022-04-06 18:44:50|375.91|373.03|375.23|372.35|375.91|373.03|374.98|372.1|0
1649270700000|2022-04-06 18:45:00|376.25|373.37|375.23|372.35|376.25|373.37|374.9|372.02|0
1649270710000|2022-04-06 18:45:10|374.73|371.85|372.2|369.32|374.73|371.85|372.2|369.32|0
1649270720000|2022-04-06 18:45:20|372.7|369.82|373.38|370.5|373.38|370.5|372.7|369.82|0
1649270730000|2022-04-06 18:45:30|372.53|369.65|372.03|369.15|372.53|369.65|372.03|369.15|0
1649270740000|2022-04-06 18:45:40|372.53|369.65|371.86|368.98|372.53|369.65|371.86|368.98|0
1649270750000|2022-04-06 18:45:50|372.7|369.82|372.2|369.32|372.7|369.82|372.2|369.32|0
1649270760000|2022-04-06 18:46:00|372.53|369.65|372.87|369.99|373.46|370.58|372.53|369.65|0
1649270770000|2022-04-06 18:46:10|372.7|369.82|373.55|370.67|373.55|370.67|372.7|369.82|0
1649270780000|2022-04-06 18:46:20|374.05|371.17|375.57|372.69|375.57|372.69|374.05|371.17|0
1649270790000|2022-04-06 18:46:30|375.83|372.95|375.4|372.52|375.83|372.95|375.4|372.52|0
1649270800000|2022-04-06 18:46:40|375.74|372.86|375.57|372.69|375.74|372.86|375.23|372.35|0
1649270810000|2022-04-06 18:46:50|375.4|372.52|376.08|373.2|376.08|373.2|374.9|372.02|0
1649270820000|2022-04-06 18:47:00|375.23|372.35|375.4|372.52|375.91|373.03|375.23|372.35|0
1649270830000|2022-04-06 18:47:10|375.91|373.03|375.23|372.35|376.25|373.37|375.23|372.35|0
1649270840000|2022-04-06 18:47:20|374.9|372.02|375.91|373.03|375.91|373.03|374.9|372.02|0
1649270850000|2022-04-06 18:47:30|375.74|372.86|375.4|372.52|376.25|373.37|375.4|372.52|0
1649270860000|2022-04-06 18:47:40|376.08|373.2|375.91|373.03|376.08|373.2|375.91|373.03|0
1649270870000|2022-04-06 18:47:50|375.66|372.78|376.76|373.88|376.76|373.88|375.66|372.78|0
1649270880000|2022-04-06 18:48:00|376.42|373.54|377.27|374.39|377.27|374.39|376.42|373.54|0
1649270890000|2022-04-06 18:48:10|377.52|374.64|377.94|375.06|377.94|375.06|377.52|374.64|0
1649270900000|2022-04-06 18:48:20|377.6|374.72|375.4|372.52|377.6|374.72|375.4|372.52|0
1649270910000|2022-04-06 18:48:30|375.74|372.86|375.91|373.03|375.91|373.03|374.81|371.93|0
1649270920000|2022-04-06 18:48:40|376.08|373.2|375.4|372.52|376.08|373.2|375.06|372.18|0
1649270930000|2022-04-06 18:48:50|376|373.12|375.4|372.52|376.25|373.37|375.4|372.52|0
1649270940000|2022-04-06 18:49:00|374.56|371.68|375.57|372.69|375.57|372.69|374.56|371.68|0
1649270950000|2022-04-06 18:49:10|375.4|372.52|376.42|373.54|376.42|373.54|375.4|372.52|0
1649270960000|2022-04-06 18:49:20|376.25|373.37|377.27|374.39|377.27|374.39|376.25|373.37|0
1649270970000|2022-04-06 18:49:30|377.43|374.55|378.55|376.15|378.72|376.32|377.43|374.55|0
1649270980000|2022-04-06 18:49:40|378.72|376.32|378.21|375.81|378.89|376.49|378.21|375.81|0
1649270990000|2022-04-06 18:49:50|377.7|375.3|378.04|375.64|378.04|375.64|377.7|375.3|0
1649271000000|2022-04-06 18:50:00|376.18|373.78|376.35|373.95|376.35|373.95|375.16|372.76|0
1649271010000|2022-04-06 18:50:10|376.18|373.78|376.52|374.12|376.52|374.12|375.84|373.44|0
1649271020000|2022-04-06 18:50:20|376.01|373.61|375.5|373.1|376.01|373.61|375.5|373.1|0
1649271030000|2022-04-06 18:50:30|375.33|372.93|375.33|372.93|375.67|373.27|375.33|372.93|0
1649271040000|2022-04-06 18:50:40|377.12|374.72|375.61|373.21|377.12|374.72|375.61|373.21|0
1649271050000|2022-04-06 18:50:50|374.6|372.2|375.44|373.04|375.44|373.04|374.6|372.2|0
1649271060000|2022-04-06 18:51:00|374.77|372.37|373.92|371.52|374.94|372.54|373.92|371.52|0
1649271070000|2022-04-06 18:51:10|373.07|370.67|372|369.6|373.07|370.67|372|369.6|0
1649271080000|2022-04-06 18:51:20|372.17|369.77|372.17|369.77|372.34|369.94|372.17|369.77|0
1649271090000|2022-04-06 18:51:30|372.43|370.03|371.41|369.01|372.43|370.03|371.41|369.01|0
1649271100000|2022-04-06 18:51:40|371.32|368.92|371.83|369.43|371.83|369.43|370.73|368.33|0
1649271110000|2022-04-06 18:51:50|371.49|369.09|370.9|368.5|371.66|369.26|370.9|368.5|0
1649271120000|2022-04-06 18:52:00|371.07|368.67|371.49|369.09|371.49|369.09|370.64|368.24|0
1649271130000|2022-04-06 18:52:10|371.41|369.01|370.81|368.41|371.41|369.01|370.81|368.41|0
1649271140000|2022-04-06 18:52:20|371.49|369.09|372|369.6|372|369.6|371.49|369.09|0
1649271150000|2022-04-06 18:52:30|371.32|368.92|371.15|368.75|371.32|368.92|371.15|368.75|0
1649271160000|2022-04-06 18:52:40|371.32|368.92|371.32|368.92|371.66|369.26|371.32|368.92|0
1649271170000|2022-04-06 18:52:50|371.66|369.26|369.8|367.4|371.83|369.43|369.8|367.4|0
1649271180000|2022-04-06 18:53:00|370.47|368.07|370.14|367.74|370.47|368.07|370.14|367.74|0
1649271190000|2022-04-06 18:53:10|370.47|368.07|369.46|367.06|370.47|368.07|369.46|367.06|0
1649271200000|2022-04-06 18:53:20|369.97|367.57|370.14|367.74|370.47|368.07|369.97|367.57|0
1649271210000|2022-04-06 18:53:30|369.8|367.4|370.47|368.07|370.47|368.07|369.8|367.4|0
1649271220000|2022-04-06 18:53:40|370.64|368.24|371.49|369.09|371.49|369.09|370.64|368.24|0
1649271230000|2022-04-06 18:53:50|371.83|369.43|372.76|370.36|372.76|370.36|371.83|369.43|0
1649271240000|2022-04-06 18:54:00|372.34|369.94|372|369.6|372.34|369.94|371.92|369.52|0
1649271250000|2022-04-06 18:54:10|371.66|369.26|371.66|369.26|372.09|369.69|371.66|369.26|0
1649271260000|2022-04-06 18:54:20|371.75|369.35|370.22|367.82|371.75|369.35|370.22|367.82|0
1649271270000|2022-04-06 18:54:30|370.14|367.74|369.8|367.4|370.14|367.74|369.63|367.23|0
1649271280000|2022-04-06 18:54:40|368.28|365.88|367.94|365.54|368.28|365.88|367.94|365.54|0
1649271290000|2022-04-06 18:54:50|367.61|365.21|368.45|366.05|368.45|366.05|367.61|365.21|0
1649271300000|2022-04-06 18:55:00|367.94|365.54|367.61|365.21|368.62|366.22|367.61|365.21|0
1649271310000|2022-04-06 18:55:10|366.6|364.2|365.92|363.52|366.6|364.2|365.42|363.02|0
1649271320000|2022-04-06 18:55:20|365.59|363.19|366.09|363.69|366.09|363.69|365.25|362.85|0
1649271330000|2022-04-06 18:55:30|366.18|363.78|365.08|362.68|366.18|363.78|365.08|362.68|0
1649271340000|2022-04-06 18:55:40|364.75|362.35|364.41|362.01|364.92|362.52|364.41|362.01|0
1649271350000|2022-04-06 18:55:50|364.33|361.93|363.58|361.18|364.33|361.93|363.58|361.18|0
1649271360000|2022-04-06 18:56:00|363.24|360.84|364.25|361.85|364.41|362.01|363.24|360.84|0
1649271370000|2022-04-06 18:56:10|363.58|361.18|363.74|361.34|364.17|361.77|363.58|361.18|0
1649271380000|2022-04-06 18:56:20|364.25|361.85|364.75|362.35|364.92|362.52|364.25|361.85|0
1649271390000|2022-04-06 18:56:30|365.08|362.68|364.08|361.68|365.08|362.68|363.74|361.34|0
1649271400000|2022-04-06 18:56:40|364.41|362.01|365.08|362.68|365.08|362.68|364.41|362.01|0
1649271410000|2022-04-06 18:56:50|365.25|362.85|365.42|363.02|365.42|363.02|365.25|362.85|0
1649271420000|2022-04-06 18:57:00|365.92|363.52|365.76|363.36|365.92|363.52|365.59|363.19|0
1649271430000|2022-04-06 18:57:10|365.08|362.68|364.41|362.01|365.08|362.68|364.41|362.01|0
1649271440000|2022-04-06 18:57:20|364.08|361.68|364.25|361.85|364.25|361.85|364.08|361.68|0
1649271450000|2022-04-06 18:57:30|364.58|362.18|363.74|361.34|364.58|362.18|363.74|361.34|0
1649271460000|2022-04-06 18:57:40|364.41|362.01|363.41|361.01|364.41|362.01|363.41|361.01|0
1649271470000|2022-04-06 18:57:50|364|361.6|364.41|362.01|364.41|362.01|364|361.6|0
1649271480000|2022-04-06 18:58:00|364.58|362.18|364.25|361.85|365.08|362.68|363.91|361.51|0
1649271490000|2022-04-06 18:58:10|364.17|361.77|364.75|362.35|364.75|362.35|364.17|361.77|0
1649271500000|2022-04-06 18:58:20|364.58|362.18|364.67|362.27|364.67|362.27|364.25|361.85|0
1649271510000|2022-04-06 18:58:30|364.08|361.68|363.91|361.51|364.33|361.93|363.91|361.51|0
1649271520000|2022-04-06 18:58:40|363.41|361.01|362.91|360.51|363.41|361.01|362.74|360.34|0
1649271530000|2022-04-06 18:58:50|362.74|360.34|363.83|361.43|363.91|361.51|362.74|360.34|0
1649271540000|2022-04-06 18:59:00|363.41|361.01|363.24|360.84|363.74|361.34|363.24|360.84|0
1649271550000|2022-04-06 18:59:10|363.07|360.67|363.41|361.01|363.41|361.01|362.74|360.34|0
1649271560000|2022-04-06 18:59:20|363.24|360.84|362.74|360.34|363.66|361.26|362.57|360.17|0
1649271570000|2022-04-06 18:59:30|362.91|360.51|363.74|361.34|363.74|361.34|362.91|360.51|0
1649271580000|2022-04-06 18:59:40|363.58|361.18|363.24|360.84|363.58|361.18|362.91|360.51|0
1649271590000|2022-04-06 18:59:50|363.41|361.01|362.74|360.34|363.41|361.01|362.74|360.34|0
1649271600000|2022-04-06 19:00:00|362.41|360.01|361.41|359.01|362.41|360.01|361.41|359.01|0
1649271610000|2022-04-06 19:00:10|361.07|358.67|360.41|358.01|361.41|359.01|360.41|358.01|0
1649271620000|2022-04-06 19:00:20|360.91|358.51|360.57|358.17|361.07|358.67|360.57|358.17|0
1649271630000|2022-04-06 19:00:30|359.74|357.34|359.41|357.01|359.91|357.51|359.41|357.01|0
1649271640000|2022-04-06 19:00:40|359.24|356.84|359.57|357.17|359.57|357.17|359.24|356.84|0
1649271650000|2022-04-06 19:00:50|359.08|356.68|359.08|356.68|359.08|356.68|358.58|356.18|0
1649271660000|2022-04-06 19:01:00|358.58|356.18|359.57|357.17|359.57|357.17|358.58|356.18|0
1649271670000|2022-04-06 19:01:10|359.91|357.51|360.41|358.01|360.91|358.51|359.91|357.51|0
1649271680000|2022-04-06 19:01:20|361.07|358.67|361.32|358.92|361.4|359|361.07|358.67|0
1649271690000|2022-04-06 19:01:30|361.07|358.67|360.41|358.01|361.24|358.84|360.41|358.01|0
1649271700000|2022-04-06 19:01:40|360.57|358.17|360.99|358.59|361.4|359|360.57|358.17|0
1649271710000|2022-04-06 19:01:50|360.57|358.17|360.49|358.09|360.57|358.17|360.41|358.01|0
1649271720000|2022-04-06 19:02:00|359.99|357.59|359.91|357.51|360.16|357.76|359.91|357.51|0
1649271730000|2022-04-06 19:02:10|359.41|357.01|358|355.6|359.41|357.01|358|355.6|0
1649271740000|2022-04-06 19:02:20|357.83|355.43|357.58|355.18|357.83|355.43|357.58|355.18|0
1649271750000|2022-04-06 19:02:30|357.75|355.35|357.25|354.85|357.75|355.35|357.25|354.85|0
1649271760000|2022-04-06 19:02:40|357.91|355.51|356.59|354.19|357.91|355.51|356.59|354.19|0
1649271770000|2022-04-06 19:02:50|356.75|354.35|357.58|355.18|357.58|355.18|356.75|354.35|0
1649271780000|2022-04-06 19:03:00|357.91|355.51|357.25|354.85|357.91|355.51|357.09|354.69|0
1649271790000|2022-04-06 19:03:10|357.58|355.18|357.42|355.02|358.08|355.68|357.42|355.02|0
1649271800000|2022-04-06 19:03:20|356.92|354.52|356.92|354.52|356.92|354.52|356.59|354.19|0
1649271810000|2022-04-06 19:03:30|356.59|354.19|356.59|354.19|356.75|354.35|356.42|354.02|0
1649271820000|2022-04-06 19:03:40|356.92|354.52|358.08|355.68|358.08|355.68|356.92|354.52|0
1649271830000|2022-04-06 19:03:50|362.7|360.3|358.41|356.01|362.7|360.3|357.14|354.74|0
1649271840000|2022-04-06 19:04:00|358.57|356.17|358.08|355.68|358.57|356.17|358.08|355.68|0
1649271850000|2022-04-06 19:04:10|357.74|355.34|358.24|355.84|358.41|356.01|357.74|355.34|0
1649271860000|2022-04-06 19:04:20|358.41|356.01|358.57|356.17|358.9|356.5|358.41|356.01|0
1649271870000|2022-04-06 19:04:30|358.41|356.01|359.4|357|359.4|357|358.41|356.01|0
1649271880000|2022-04-06 19:04:40|359.23|356.83|358.9|356.5|359.23|356.83|358.9|356.5|0
1649271890000|2022-04-06 19:04:50|358.41|356.01|358.9|356.5|358.9|356.5|358.24|355.84|0
1649271900000|2022-04-06 19:05:00|359.32|356.92|359.82|357.42|359.82|357.42|359.32|356.92|0
1649271910000|2022-04-06 19:05:10|360.4|358|360.73|358.33|360.73|358.33|360.4|358|0
1649271920000|2022-04-06 19:05:20|360.48|358.08|362.22|359.82|362.22|359.82|360.48|358.08|0
1649271930000|2022-04-06 19:05:30|362.56|360.16|362.39|359.99|363.39|360.99|362.39|359.99|0
1649271940000|2022-04-06 19:05:40|362.89|360.49|362.72|360.32|363.06|360.66|362.72|360.32|0
1649271950000|2022-04-06 19:05:50|362.89|360.49|364.73|362.33|364.73|362.33|362.89|360.49|0
1649271960000|2022-04-06 19:06:00|364.23|361.83|364.56|362.16|364.73|362.33|364.23|361.83|0
1649271970000|2022-04-06 19:06:10|364.23|361.83|364.98|362.58|364.98|362.58|364.06|361.66|0
1649271980000|2022-04-06 19:06:20|364.56|362.16|364.73|362.33|365.06|362.66|364.48|362.08|0
1649271990000|2022-04-06 19:06:30|364.39|361.99|364.89|362.49|364.89|362.49|364.39|361.99|0
1649272000000|2022-04-06 19:06:40|365.06|362.66|366.07|363.67|366.07|363.67|365.06|362.66|0
1649272010000|2022-04-06 19:06:50|366.23|363.83|365.73|363.33|366.49|364.09|365.73|363.33|0
1649272020000|2022-04-06 19:07:00|366.23|363.83|365.06|362.66|366.23|363.83|365.06|362.66|0
1649272030000|2022-04-06 19:07:10|364.89|362.49|365.9|363.5|365.9|363.5|364.89|362.49|0
1649272040000|2022-04-06 19:07:20|365.73|363.33|365.23|362.83|365.73|363.33|365.23|362.83|0
1649272050000|2022-04-06 19:07:30|365.06|362.66|365.73|363.33|365.73|363.33|365.06|362.66|0
1649272060000|2022-04-06 19:07:40|365.99|363.59|366.4|364|367.07|364.67|365.99|363.59|0
1649272070000|2022-04-06 19:07:50|366.57|364.17|366.57|364.17|366.66|364.26|366.4|364|0
1649272080000|2022-04-06 19:08:00|366.74|364.34|367.74|365.34|367.74|365.34|366.57|364.17|0
1649272090000|2022-04-06 19:08:10|367.41|365.01|366.9|364.5|367.41|365.01|366.9|364.5|0
1649272100000|2022-04-06 19:08:20|367.74|365.34|366.99|364.59|367.74|365.34|366.9|364.5|0
1649272110000|2022-04-06 19:08:30|367.07|364.67|365.56|363.16|367.24|364.84|365.56|363.16|0
1649272120000|2022-04-06 19:08:40|364.89|362.49|365.56|363.16|365.56|363.16|364.89|362.49|0
1649272130000|2022-04-06 19:08:50|366.4|364|364.89|362.49|366.4|364|364.89|362.49|0
1649272140000|2022-04-06 19:09:00|365.4|363|365.23|362.83|365.56|363.16|365.23|362.83|0
1649272150000|2022-04-06 19:09:10|365.4|363|366.07|363.67|366.07|363.67|365.23|362.83|0
1649272160000|2022-04-06 19:09:20|365.99|363.59|366.07|363.67|366.07|363.67|365.73|363.33|0
1649272170000|2022-04-06 19:09:30|366.23|363.83|364.73|362.33|366.23|363.83|364.73|362.33|0
1649272180000|2022-04-06 19:09:40|365.15|362.75|365.23|362.83|365.23|362.83|365.15|362.75|0
1649272190000|2022-04-06 19:09:50|365.15|362.75|365.9|363.5|366.07|363.67|365.15|362.75|0
1649272200000|2022-04-06 19:10:00|364.73|362.33|364.56|362.16|364.73|362.33|364.56|362.16|0
1649272210000|2022-04-06 19:10:10|361.72|359.32|362.56|360.16|362.56|360.16|361.72|359.32|0
1649272220000|2022-04-06 19:10:20|362.72|360.32|362.48|360.08|362.89|360.49|362.48|360.08|0
1649272230000|2022-04-06 19:10:30|361.64|359.24|362.39|359.99|362.72|360.32|361.64|359.24|0
1649272240000|2022-04-06 19:10:40|362.06|359.66|362.56|360.16|362.72|360.32|362.06|359.66|0
1649272250000|2022-04-06 19:10:50|362.39|359.99|362.89|360.49|362.89|360.49|362.39|359.99|0
1649272260000|2022-04-06 19:11:00|363.56|361.16|363.39|360.99|363.72|361.32|362.56|360.16|0
1649272270000|2022-04-06 19:11:10|363.72|361.32|363.56|361.16|363.72|361.32|363.56|361.16|0
1649272280000|2022-04-06 19:11:20|364.73|362.33|364.81|362.41|365.06|362.66|364.73|362.33|0
1649272290000|2022-04-06 19:11:30|364.89|362.49|364.73|362.33|364.89|362.49|364.14|361.74|0
1649272300000|2022-04-06 19:11:40|364.89|362.49|365.06|362.66|365.23|362.83|364.89|362.49|0
1649272310000|2022-04-06 19:11:50|365.23|362.83|364.73|362.33|365.23|362.83|364.73|362.33|0
1649272320000|2022-04-06 19:12:00|365.9|363.5|366.23|363.83|366.23|363.83|365.73|363.33|0
1649272330000|2022-04-06 19:12:10|364.89|362.49|365.82|363.42|365.9|363.5|364.73|362.33|0
1649272340000|2022-04-06 19:12:20|365.23|362.83|365.9|363.5|365.9|363.5|365.23|362.83|0
1649272350000|2022-04-06 19:12:30|366.06|363.66|364.89|362.49|366.06|363.66|364.89|362.49|0
1649272360000|2022-04-06 19:12:40|365.23|362.83|364.73|362.33|365.39|362.99|364.73|362.33|0
1649272370000|2022-04-06 19:12:50|365.06|362.66|364.73|362.33|365.31|362.91|364.73|362.33|0
1649272380000|2022-04-06 19:13:00|364.89|362.49|365.56|363.16|365.56|363.16|364.89|362.49|0
1649272390000|2022-04-06 19:13:10|364.89|362.49|365.56|363.16|365.73|363.33|364.89|362.49|0
1649272400000|2022-04-06 19:13:20|365.39|362.99|366.4|364|366.4|364|365.23|362.83|0
1649272410000|2022-04-06 19:13:30|366.57|364.17|366.9|364.5|366.9|364.5|366.57|364.17|0
1649272420000|2022-04-06 19:13:40|366.82|364.42|366.82|364.42|366.82|364.42|366.57|364.17|0
1649272430000|2022-04-06 19:13:50|366.4|364|365.15|362.75|366.4|364|365.15|362.75|0
1649272440000|2022-04-06 19:14:00|365.39|362.99|364.89|362.49|365.39|362.99|364.72|362.32|0
1649272450000|2022-04-06 19:14:10|364.56|362.16|364.31|361.91|364.72|362.32|364.31|361.91|0
1649272460000|2022-04-06 19:14:20|364.22|361.82|364.39|361.99|364.39|361.99|364.06|361.66|0
1649272470000|2022-04-06 19:14:30|364.06|361.66|363.89|361.49|364.22|361.82|363.89|361.49|0
1649272480000|2022-04-06 19:14:40|363.22|360.82|363.22|360.82|363.39|360.99|363.22|360.82|0
1649272490000|2022-04-06 19:14:50|363.39|360.99|363.72|361.32|364.39|361.99|363.39|360.99|0
1649272500000|2022-04-06 19:15:00|363.64|361.24|363.98|361.58|364.39|361.99|363.64|361.24|0
1649272510000|2022-04-06 19:15:10|364.31|361.91|362.55|360.15|364.31|361.91|362.55|360.15|0
1649272520000|2022-04-06 19:15:20|361.89|359.49|360.89|358.49|361.89|359.49|360.89|358.49|0
1649272530000|2022-04-06 19:15:30|361.22|358.82|361.72|359.32|361.72|359.32|361.22|358.82|0
1649272540000|2022-04-06 19:15:40|361.89|359.49|361.39|358.99|361.89|359.49|361.39|358.99|0
1649272550000|2022-04-06 19:15:50|361.55|359.15|361.47|359.07|361.55|359.15|361.39|358.99|0
1649272560000|2022-04-06 19:16:00|361.89|359.49|361.22|358.82|362.22|359.82|361.22|358.82|0
1649272570000|2022-04-06 19:16:10|361.72|359.32|363.22|360.82|363.22|360.82|361.72|359.32|0
1649272580000|2022-04-06 19:16:20|363.72|361.32|363.39|360.99|363.72|361.32|363.22|360.82|0
1649272590000|2022-04-06 19:16:30|363.22|360.82|362.89|360.49|363.22|360.82|362.72|360.32|0
1649272600000|2022-04-06 19:16:40|362.72|360.32|363.55|361.15|363.55|361.15|362.72|360.32|0
1649272610000|2022-04-06 19:16:50|363.39|360.99|364.89|362.49|364.89|362.49|363.39|360.99|0
1649272620000|2022-04-06 19:17:00|365.06|362.66|366.06|363.66|366.06|363.66|365.06|362.66|0
1649272630000|2022-04-06 19:17:10|365.9|363.5|364.89|362.49|365.9|363.5|364.89|362.49|0
1649272640000|2022-04-06 19:17:20|365.23|362.83|365.56|363.16|365.9|363.5|365.23|362.83|0
1649272650000|2022-04-06 19:17:30|365.06|362.66|365.73|363.33|365.73|363.33|365.06|362.66|0
1649272660000|2022-04-06 19:17:40|365.9|363.5|365.9|363.5|366.06|363.66|365.73|363.33|0
1649272670000|2022-04-06 19:17:50|366.57|364.17|367.57|365.17|367.57|365.17|366.57|364.17|0
1649272680000|2022-04-06 19:18:00|368.24|365.84|367.24|364.84|368.24|365.84|367.24|364.84|0
1649272690000|2022-04-06 19:18:10|366.9|364.5|367.24|364.84|367.4|365|366.57|364.17|0
1649272700000|2022-04-06 19:18:20|366.73|364.33|367.57|365.17|367.57|365.17|366.73|364.33|0
1649272710000|2022-04-06 19:18:30|367.07|364.67|367.57|365.17|367.57|365.17|366.9|364.5|0
1649272720000|2022-04-06 19:18:40|367.4|365|365.22|362.82|367.57|365.17|365.22|362.82|0
1649272730000|2022-04-06 19:18:50|365.89|363.49|365.56|363.16|365.89|363.49|365.56|363.16|0
1649272740000|2022-04-06 19:19:00|364.89|362.49|365.56|363.16|365.56|363.16|364.89|362.49|0
1649272750000|2022-04-06 19:19:10|365.89|363.49|366.4|364|366.4|364|365.81|363.41|0
1649272760000|2022-04-06 19:19:20|366.73|364.33|367.24|364.84|367.4|365|366.73|364.33|0
1649272770000|2022-04-06 19:19:30|367.57|365.17|368.41|366.01|368.41|366.01|367.57|365.17|0
1649272780000|2022-04-06 19:19:40|367.91|365.51|368.41|366.01|368.58|366.18|367.91|365.51|0
1649272790000|2022-04-06 19:19:50|367.91|365.51|368.41|366.01|368.41|366.01|367.91|365.51|0
1649272800000|2022-04-06 19:20:00|368.92|366.52|368.08|365.68|368.92|366.52|368.08|365.68|0
1649272810000|2022-04-06 19:20:10|368.92|366.52|369.09|366.69|369.42|367.02|368.92|366.52|0
1649272820000|2022-04-06 19:20:20|369.42|367.02|371.11|368.71|371.28|368.88|369.42|367.02|0
1649272830000|2022-04-06 19:20:30|371.28|368.88|371.28|368.88|371.28|368.88|370.94|368.54|0
1649272840000|2022-04-06 19:20:40|371.11|368.71|370.6|368.2|371.11|368.71|370.43|368.03|0
1649272850000|2022-04-06 19:20:50|370.1|367.7|370.77|368.37|370.77|368.37|370.1|367.7|0
1649272860000|2022-04-06 19:21:00|372.29|369.89|372.8|370.4|372.8|370.4|372.12|369.72|0
1649272870000|2022-04-06 19:21:10|372.97|370.57|372.63|370.23|372.97|370.57|372.63|370.23|0
1649272880000|2022-04-06 19:21:20|372.46|370.06|372.8|370.4|372.97|370.57|372.46|370.06|0
1649272890000|2022-04-06 19:21:30|373.14|370.74|372.29|369.89|373.14|370.74|372.29|369.89|0
1649272900000|2022-04-06 19:21:40|372.63|370.23|372.46|370.06|372.63|370.23|372.29|369.89|0
1649272910000|2022-04-06 19:21:50|372.29|369.89|371.78|369.38|372.29|369.89|371.78|369.38|0
1649272920000|2022-04-06 19:22:00|371.95|369.55|372.29|369.89|372.29|369.89|371.78|369.38|0
1649272930000|2022-04-06 19:22:10|372.63|370.23|373.4|371|373.48|371.08|372.63|370.23|0
1649272940000|2022-04-06 19:22:20|372.8|370.4|372.8|370.4|373.14|370.74|372.8|370.4|0
1649272950000|2022-04-06 19:22:30|372.38|369.98|371.95|369.55|372.46|370.06|371.95|369.55|0
1649272960000|2022-04-06 19:22:40|372.12|369.72|373.44|371.04|373.44|371.04|368.95|366.55|0
1649272970000|2022-04-06 19:22:50|373.1|370.7|372.59|370.19|373.1|370.7|372.59|370.19|0
1649272980000|2022-04-06 19:23:00|373.1|370.7|374.11|371.71|374.11|371.71|373.1|370.7|0
1649272990000|2022-04-06 19:23:10|374.28|371.88|374.62|372.22|374.79|372.39|374.28|371.88|0
1649273000000|2022-04-06 19:23:20|374.79|372.39|374.62|372.22|374.79|372.39|374.62|372.22|0
1649273010000|2022-04-06 19:23:30|374.79|372.39|374.45|372.05|374.79|372.39|374.28|371.88|0
1649273020000|2022-04-06 19:23:40|374.62|372.22|374.62|372.22|374.62|372.22|374.62|372.22|0
1649273030000|2022-04-06 19:23:50|374.45|372.05|374.28|371.88|374.62|372.22|374.28|371.88|0
1649273040000|2022-04-06 19:24:00|374.96|372.56|373.94|371.54|374.96|372.56|373.94|371.54|0
1649273050000|2022-04-06 19:24:10|374.03|371.63|374.28|371.88|374.28|371.88|373.94|371.54|0
1649273060000|2022-04-06 19:24:20|373.94|371.54|374.28|371.88|374.28|371.88|373.94|371.54|0
1649273070000|2022-04-06 19:24:30|374.62|372.22|374.28|371.88|374.62|372.22|374.28|371.88|0
1649273080000|2022-04-06 19:24:40|373.77|371.37|374.28|371.88|374.28|371.88|373.77|371.37|0
1649273090000|2022-04-06 19:24:50|374.62|372.22|374.71|372.31|375.13|372.73|374.62|372.22|0
1649273100000|2022-04-06 19:25:00|374.45|372.05|374.62|372.22|374.96|372.56|374.45|372.05|0
1649273110000|2022-04-06 19:25:10|374.45|372.05|373.77|371.37|374.45|372.05|373.77|371.37|0
1649273120000|2022-04-06 19:25:20|374.62|372.22|375.3|372.9|375.3|372.9|374.62|372.22|0
1649273130000|2022-04-06 19:25:30|375.13|372.73|376.83|374.43|377.51|375.11|375.13|372.73|0
1649273140000|2022-04-06 19:25:40|376.66|374.26|375.64|373.24|376.66|374.26|375.64|373.24|0
1649273150000|2022-04-06 19:25:50|375.98|373.58|376.15|373.75|376.41|374.01|375.98|373.58|0
1649273160000|2022-04-06 19:26:00|375.98|373.58|375.64|373.24|376.15|373.75|375.64|373.24|0
1649273170000|2022-04-06 19:26:10|375.47|373.07|375.56|373.16|375.73|373.33|375.47|373.07|0
1649273180000|2022-04-06 19:26:20|375.81|373.41|375.98|373.58|375.98|373.58|375.47|373.07|0
1649273190000|2022-04-06 19:26:30|375.13|372.73|376.32|373.92|376.32|373.92|375.13|372.73|0
1649273200000|2022-04-06 19:26:40|376.49|374.09|377.34|374.94|377.34|374.94|376.49|374.09|0
1649273210000|2022-04-06 19:26:50|377.68|375.28|377.17|374.77|377.86|375.46|377.17|374.77|0
1649273220000|2022-04-06 19:27:00|377|374.6|377.51|375.11|377.51|375.11|377|374.6|0
1649273230000|2022-04-06 19:27:10|377.68|375.28|378.2|375.8|378.71|376.31|377.68|375.28|0
1649273240000|2022-04-06 19:27:20|378.03|375.63|379.05|376.65|379.22|376.82|378.03|375.63|0
1649273250000|2022-04-06 19:27:30|379.22|376.82|378.2|375.8|379.22|376.82|378.2|375.8|0
1649273260000|2022-04-06 19:27:40|378.54|376.14|378.54|376.14|378.54|376.14|378.2|375.8|0
1649273270000|2022-04-06 19:27:50|378.03|375.63|378.71|376.31|378.71|376.31|378.03|375.63|0
1649273280000|2022-04-06 19:28:00|379.22|376.82|378.88|376.48|379.22|376.82|378.88|376.48|0
1649273290000|2022-04-06 19:28:10|379.05|376.65|378.63|376.23|379.22|376.82|378.37|375.97|0
1649273300000|2022-04-06 19:28:20|378.46|376.06|379.22|376.82|379.22|376.82|378.46|376.06|0
1649273310000|2022-04-06 19:28:30|378.88|376.48|379.39|376.99|379.39|376.99|378.88|376.48|0
1649273320000|2022-04-06 19:28:40|379.31|376.91|379.22|376.82|379.39|376.99|379.22|376.82|0
1649273330000|2022-04-06 19:28:50|379.39|376.99|378.71|376.31|379.39|376.99|378.71|376.31|0
1649273340000|2022-04-06 19:29:00|378.54|376.14|379.05|376.65|379.05|376.65|378.54|376.14|0
1649273350000|2022-04-06 19:29:10|379.22|376.82|379.56|377.16|379.56|377.16|379.05|376.65|0
1649273360000|2022-04-06 19:29:20|379.39|376.99|379.22|376.82|379.39|376.99|379.22|376.82|0
1649273370000|2022-04-06 19:29:30|378.71|376.31|378.54|376.14|378.71|376.31|378.37|375.97|0
1649273380000|2022-04-06 19:29:40|378.37|375.97|378.54|376.14|378.54|376.14|378.02|375.62|0
1649273390000|2022-04-06 19:29:50|379.05|376.65|379.05|376.65|379.39|376.99|379.05|376.65|0
1649273400000|2022-04-06 19:30:00|379.39|376.99|379.48|377.08|380.08|377.68|379.39|376.99|0
1649273410000|2022-04-06 19:30:10|379.39|376.99|379.56|377.16|379.56|377.16|379.22|376.82|0
1649273420000|2022-04-06 19:30:20|380.08|377.68|379.56|377.16|380.08|377.68|379.56|377.16|0
1649273430000|2022-04-06 19:30:30|379.9|377.5|379.05|376.65|379.9|377.5|379.05|376.65|0
1649273440000|2022-04-06 19:30:40|378.88|376.48|378.71|376.31|379.22|376.82|378.71|376.31|0
1649273450000|2022-04-06 19:30:50|378.02|375.62|377.85|375.45|378.02|375.62|377.51|375.11|0
1649273460000|2022-04-06 19:31:00|377.68|375.28|378.02|375.62|378.02|375.62|377.17|374.77|0
1649273470000|2022-04-06 19:31:10|378.37|375.97|377.34|374.94|378.37|375.97|377.34|374.94|0
1649273480000|2022-04-06 19:31:20|377.17|374.77|377.68|375.28|377.68|375.28|377.17|374.77|0
1649273490000|2022-04-06 19:31:30|377.34|374.94|377.85|375.45|377.85|375.45|377.34|374.94|0
1649273500000|2022-04-06 19:31:40|377.6|375.2|377.34|374.94|377.6|375.2|376.66|374.26|0
1649273510000|2022-04-06 19:31:50|377.68|375.28|376.83|374.43|377.68|375.28|376.83|374.43|0
1649273520000|2022-04-06 19:32:00|376.58|374.18|376.49|374.09|376.83|374.43|376.49|374.09|0
1649273530000|2022-04-06 19:32:10|375.98|373.58|375.98|373.58|376.32|373.92|375.81|373.41|0
1649273540000|2022-04-06 19:32:20|376.15|373.75|377.17|374.77|377.17|374.77|376.15|373.75|0
1649273550000|2022-04-06 19:32:30|377.26|374.86|377.51|375.11|377.51|375.11|377.17|374.77|0
1649273560000|2022-04-06 19:32:40|377.85|375.45|378.02|375.62|378.02|375.62|377.85|375.45|0
1649273570000|2022-04-06 19:32:50|378.19|375.79|379.22|376.82|379.22|376.82|378.19|375.79|0
1649273580000|2022-04-06 19:33:00|380.59|378.19|379.73|377.33|380.76|378.36|379.73|377.33|0
1649273590000|2022-04-06 19:33:10|380.25|377.85|380.25|377.85|380.25|377.85|380.07|377.67|0
1649273600000|2022-04-06 19:33:20|379.56|377.16|379.39|376.99|379.99|377.59|379.39|376.99|0
1649273610000|2022-04-06 19:33:30|379.22|376.82|379.39|376.99|379.56|377.16|379.22|376.82|0
1649273620000|2022-04-06 19:33:40|378.54|376.14|379.22|376.82|379.22|376.82|377.51|375.11|0
1649273630000|2022-04-06 19:33:50|379.05|376.65|378.71|376.31|379.05|376.65|378.54|376.14|0
1649273640000|2022-04-06 19:34:00|379.22|376.82|379.9|377.5|379.9|377.5|379.22|376.82|0
1649273650000|2022-04-06 19:34:10|380.42|378.02|380.42|378.02|381.1|378.7|380.42|378.02|0
1649273660000|2022-04-06 19:34:20|380.07|377.67|381.27|378.87|381.27|378.87|380.07|377.67|0
1649273670000|2022-04-06 19:34:30|381.44|379.04|381.44|379.04|381.44|379.04|381.27|378.87|0
1649273680000|2022-04-06 19:34:40|380.93|378.53|381.1|378.7|381.1|378.7|380.93|378.53|0
1649273690000|2022-04-06 19:34:50|381.27|378.87|380.76|378.36|381.44|379.04|380.76|378.36|0
1649273700000|2022-04-06 19:35:00|379.9|377.5|380.07|377.67|380.24|377.84|379.9|377.5|0
1649273710000|2022-04-06 19:35:10|380.59|378.19|380.93|378.53|381.1|378.7|380.59|378.19|0
1649273720000|2022-04-06 19:35:20|380.59|378.19|379.73|377.33|380.59|378.19|379.73|377.33|0
1649273730000|2022-04-06 19:35:30|380.07|377.67|380.42|378.02|380.42|378.02|380.07|377.67|0
1649273740000|2022-04-06 19:35:40|380.07|377.67|380.42|378.02|380.76|378.36|380.07|377.67|0
1649273750000|2022-04-06 19:35:50|380.59|378.19|379.73|377.33|380.59|378.19|379.73|377.33|0
1649273760000|2022-04-06 19:36:00|379.9|377.5|379.39|376.99|379.9|377.5|379.39|376.99|0
1649273770000|2022-04-06 19:36:10|378.71|376.31|378.71|376.31|378.88|376.48|378.71|376.31|0
1649273780000|2022-04-06 19:36:20|378.53|376.13|378.71|376.31|378.88|376.48|378.36|375.96|0
1649273790000|2022-04-06 19:36:30|379.22|376.82|379.39|376.99|380.07|377.67|379.22|376.82|0
1649273800000|2022-04-06 19:36:40|379.73|377.33|378.88|376.48|379.73|377.33|378.88|376.48|0
1649273810000|2022-04-06 19:36:50|378.7|376.3|378.88|376.48|378.88|376.48|378.53|376.13|0
1649273820000|2022-04-06 19:37:00|378.96|376.56|376.49|374.09|378.96|376.56|376.49|374.09|0
1649273830000|2022-04-06 19:37:10|376.15|373.75|375.98|373.58|376.15|373.75|375.73|373.33|0
1649273840000|2022-04-06 19:37:20|375.81|373.41|376.66|374.26|376.66|374.26|375.64|373.24|0
1649273850000|2022-04-06 19:37:30|376.49|374.09|376.15|373.75|377|374.6|376.15|373.75|0
1649273860000|2022-04-06 19:37:40|376.41|374.01|374.28|371.88|376.41|374.01|374.28|371.88|0
1649273870000|2022-04-06 19:37:50|373.26|370.86|373.77|371.37|373.94|371.54|373.26|370.86|0
1649273880000|2022-04-06 19:38:00|374.28|371.88|374.03|371.63|374.28|371.88|373.77|371.37|0
1649273890000|2022-04-06 19:38:10|373.6|371.2|373.26|370.86|374.11|371.71|373.26|370.86|0
1649273900000|2022-04-06 19:38:20|373.35|370.95|373.09|370.69|373.35|370.95|373.09|370.69|0
1649273910000|2022-04-06 19:38:30|372.58|370.18|372.25|369.85|372.58|370.18|372.25|369.85|0
1649273920000|2022-04-06 19:38:40|372.41|370.01|372.24|369.84|372.41|370.01|372.24|369.84|0
1649273930000|2022-04-06 19:38:50|372.41|370.01|373.09|370.69|373.43|371.03|372.41|370.01|0
1649273940000|2022-04-06 19:39:00|372.92|370.52|372.24|369.84|373.09|370.69|372.24|369.84|0
1649273950000|2022-04-06 19:39:10|371.74|369.34|373.09|370.69|373.09|370.69|371.74|369.34|0
1649273960000|2022-04-06 19:39:20|372.92|370.52|372.58|370.18|372.92|370.52|372.41|370.01|0
1649273970000|2022-04-06 19:39:30|372.08|369.68|372.08|369.68|372.75|370.35|372.08|369.68|0
1649273980000|2022-04-06 19:39:40|372.33|369.93|372.92|370.52|372.92|370.52|372.33|369.93|0
1649273990000|2022-04-06 19:39:50|372.75|370.35|371.91|369.51|372.75|370.35|371.91|369.51|0
1649274000000|2022-04-06 19:40:00|372.58|370.18|372.16|369.76|372.75|370.35|372.08|369.68|0
1649274010000|2022-04-06 19:40:10|372.58|370.18|372.58|370.18|372.58|370.18|372.08|369.68|0
1649274020000|2022-04-06 19:40:20|372.24|369.84|371.91|369.51|372.24|369.84|371.74|369.34|0
1649274030000|2022-04-06 19:40:30|371.74|369.34|371.74|369.34|371.91|369.51|371.74|369.34|0
1649274040000|2022-04-06 19:40:40|372.41|370.01|372.08|369.68|372.92|370.52|372.08|369.68|0
1649274050000|2022-04-06 19:40:50|371.74|369.34|371.4|369|371.74|369.34|371.23|368.83|0
1649274060000|2022-04-06 19:41:00|371.91|369.51|371.57|369.17|371.91|369.51|371.23|368.83|0
1649274070000|2022-04-06 19:41:10|371.66|369.26|372.07|369.67|372.07|369.67|371.66|369.26|0
1649274080000|2022-04-06 19:41:20|371.91|369.51|372.5|370.1|372.5|370.1|371.91|369.51|0
1649274090000|2022-04-06 19:41:30|373.09|370.69|374.28|371.88|374.28|371.88|373.09|370.69|0
1649274100000|2022-04-06 19:41:40|374.45|372.05|374.28|371.88|374.62|372.22|374.11|371.71|0
1649274110000|2022-04-06 19:41:50|374.45|372.05|374.96|372.56|375.13|372.73|374.45|372.05|0
1649274120000|2022-04-06 19:42:00|375.3|372.9|374.11|371.71|375.3|372.9|374.11|371.71|0
1649274130000|2022-04-06 19:42:10|374.28|371.88|374.11|371.71|374.28|371.88|374.11|371.71|0
1649274140000|2022-04-06 19:42:20|373.94|371.54|375.21|372.81|375.21|372.81|373.94|371.54|0
1649274150000|2022-04-06 19:42:30|375.13|372.73|373.77|371.37|375.13|372.73|373.77|371.37|0
1649274160000|2022-04-06 19:42:40|373.94|371.54|373.77|371.37|373.94|371.54|373.77|371.37|0
1649274170000|2022-04-06 19:42:50|374.11|371.71|373.6|371.2|374.11|371.71|373.6|371.2|0
1649274180000|2022-04-06 19:43:00|373.26|370.86|373.6|371.2|373.77|371.37|373.26|370.86|0
1649274190000|2022-04-06 19:43:10|373.09|370.69|373.43|371.03|373.43|371.03|373.09|370.69|0
1649274200000|2022-04-06 19:43:20|373.09|370.69|373.09|370.69|373.43|371.03|373.09|370.69|0
1649274210000|2022-04-06 19:43:30|373.26|370.86|373.94|371.54|373.94|371.54|373.26|370.86|0
1649274220000|2022-04-06 19:43:40|374.45|372.05|373.09|370.69|374.45|372.05|373.09|370.69|0
1649274230000|2022-04-06 19:43:50|373.26|370.86|373.26|370.86|373.26|370.86|373.26|370.86|0
1649274240000|2022-04-06 19:44:00|373.09|370.69|372.58|370.18|373.26|370.86|372.58|370.18|0
1649274250000|2022-04-06 19:44:10|371.57|369.17|371.4|369|371.57|369.17|371.06|368.66|0
1649274260000|2022-04-06 19:44:20|371.06|368.66|371.74|369.34|371.9|369.5|371.06|368.66|0
1649274270000|2022-04-06 19:44:30|371.4|369|371.06|368.66|371.4|369|370.55|368.15|0
1649274280000|2022-04-06 19:44:40|370.72|368.32|370.89|368.49|370.89|368.49|370.72|368.32|0
1649274290000|2022-04-06 19:44:50|370.38|367.98|371.57|369.17|371.57|369.17|370.38|367.98|0
1649274300000|2022-04-06 19:45:00|372.92|370.52|371.57|369.17|372.92|370.52|371.57|369.17|0
1649274310000|2022-04-06 19:45:10|371.74|369.34|370.72|368.32|371.74|369.34|370.72|368.32|0
1649274320000|2022-04-06 19:45:20|371.23|368.83|371.23|368.83|372.07|369.67|371.23|368.83|0
1649274330000|2022-04-06 19:45:30|371.57|369.17|371.4|369|371.57|369.17|371.06|368.66|0
1649274340000|2022-04-06 19:45:40|371.9|369.5|371.4|369|371.9|369.5|371.4|369|0
1649274350000|2022-04-06 19:45:50|371.23|368.83|370.49|368.09|371.23|368.83|369.98|367.58|0
1649274360000|2022-04-06 19:46:00|370.32|367.92|369.65|367.25|370.32|367.92|369.65|367.25|0
1649274370000|2022-04-06 19:46:10|369.48|367.08|370.15|367.75|370.49|368.09|369.48|367.08|0
1649274380000|2022-04-06 19:46:20|369.14|366.74|369.81|367.41|369.98|367.58|368.97|366.57|0
1649274390000|2022-04-06 19:46:30|369.31|366.91|368.97|366.57|369.31|366.91|368.97|366.57|0
1649274400000|2022-04-06 19:46:40|369.23|366.83|369.98|367.58|369.98|367.58|369.14|366.74|0
1649274410000|2022-04-06 19:46:50|369.56|367.16|369.31|366.91|369.9|367.5|369.31|366.91|0
1649274420000|2022-04-06 19:47:00|369.64|367.24|368.29|365.89|369.64|367.24|368.29|365.89|0
1649274430000|2022-04-06 19:47:10|367.62|365.22|368.29|365.89|368.29|365.89|367.62|365.22|0
1649274440000|2022-04-06 19:47:20|368.13|365.73|366.86|364.46|368.13|365.73|366.86|364.46|0
1649274450000|2022-04-06 19:47:30|366.27|363.87|365.43|363.03|366.27|363.87|365.43|363.03|0
1649274460000|2022-04-06 19:47:40|365.26|362.86|365.6|363.2|365.77|363.37|365.26|362.86|0
1649274470000|2022-04-06 19:47:50|366.02|363.62|366.83|364.43|366.99|364.59|365.43|363.03|0
1649274480000|2022-04-06 19:48:00|364.49|362.09|363.65|361.25|364.49|362.09|363.65|361.25|0
1649274490000|2022-04-06 19:48:10|363.15|360.75|363.15|360.75|363.15|360.75|362.64|360.24|0
1649274500000|2022-04-06 19:48:20|363.65|361.25|362.48|360.08|363.65|361.25|362.48|360.08|0
1649274510000|2022-04-06 19:48:30|362.81|360.41|362.48|360.08|362.81|360.41|362.48|360.08|0
1649274520000|2022-04-06 19:48:40|362.64|360.24|362.48|360.08|362.64|360.24|362.31|359.91|0
1649274530000|2022-04-06 19:48:50|362.64|360.24|362.81|360.41|363.15|360.75|362.48|360.08|0
1649274540000|2022-04-06 19:49:00|362.31|359.91|363.31|360.91|363.31|360.91|362.31|359.91|0
1649274550000|2022-04-06 19:49:10|364.15|361.75|362.81|360.41|364.15|361.75|362.81|360.41|0
1649274560000|2022-04-06 19:49:20|362.98|360.58|363.82|361.42|363.82|361.42|362.98|360.58|0
1649274570000|2022-04-06 19:49:30|363.15|360.75|364.15|361.75|364.15|361.75|363.15|360.75|0
1649274580000|2022-04-06 19:49:40|363.99|361.59|364.32|361.92|364.49|362.09|363.99|361.59|0
1649274590000|2022-04-06 19:49:50|364.07|361.67|364.32|361.92|364.66|362.26|364.07|361.67|0
1649274600000|2022-04-06 19:50:00|362.64|360.24|363.15|360.75|363.15|360.75|362.31|359.91|0
1649274610000|2022-04-06 19:50:10|363.99|361.59|362.14|359.74|363.99|361.59|362.14|359.74|0
1649274620000|2022-04-06 19:50:20|361.97|359.57|362.81|360.41|362.81|360.41|361.97|359.57|0
1649274630000|2022-04-06 19:50:30|362.31|359.91|363.48|361.08|363.48|361.08|362.31|359.91|0
1649274640000|2022-04-06 19:50:40|363.98|361.58|366|363.6|366|363.6|363.98|361.58|0
1649274650000|2022-04-06 19:50:50|366.17|363.77|366.85|364.45|367.52|365.12|366.17|363.77|0
1649274660000|2022-04-06 19:51:00|367.35|364.95|367.18|364.78|367.52|365.12|367.18|364.78|0
1649274670000|2022-04-06 19:51:10|366.85|364.45|367.35|364.95|367.35|364.95|366.68|364.28|0
1649274680000|2022-04-06 19:51:20|367.18|364.78|366.51|364.11|367.27|364.87|366.51|364.11|0
1649274690000|2022-04-06 19:51:30|365.83|363.43|366.17|363.77|366.17|363.77|365.83|363.43|0
1649274700000|2022-04-06 19:51:40|366.34|363.94|365.67|363.27|366.34|363.94|365.67|363.27|0
1649274710000|2022-04-06 19:51:50|366|363.6|367.18|364.78|367.18|364.78|366|363.6|0
1649274720000|2022-04-06 19:52:00|367.35|364.95|366.51|364.11|367.35|364.95|366.17|363.77|0
1649274730000|2022-04-06 19:52:10|367.52|365.12|366.84|364.44|368.03|365.63|366.84|364.44|0
1649274740000|2022-04-06 19:52:20|367.35|364.95|367.78|365.38|367.78|365.38|367.35|364.95|0
1649274750000|2022-04-06 19:52:30|367.95|365.55|367.35|364.95|367.95|365.55|367.35|364.95|0
1649274760000|2022-04-06 19:52:40|367.69|365.29|366.59|364.19|367.86|365.46|366.59|364.19|0
1649274770000|2022-04-06 19:52:50|366.84|364.44|366.84|364.44|366.84|364.44|366.51|364.11|0
1649274780000|2022-04-06 19:53:00|367.35|364.95|367.35|364.95|367.69|365.29|367.35|364.95|0
1649274790000|2022-04-06 19:53:10|367.52|365.12|367.35|364.95|367.52|365.12|367.35|364.95|0
1649274800000|2022-04-06 19:53:20|367.52|365.12|367.18|364.78|367.52|365.12|367.01|364.61|0
1649274810000|2022-04-06 19:53:30|367.01|364.61|367.35|364.95|367.35|364.95|367.01|364.61|0
1649274820000|2022-04-06 19:53:40|367.69|365.29|367.69|365.29|367.69|365.29|367.27|364.87|0
1649274830000|2022-04-06 19:53:50|367.52|365.12|367.69|365.29|367.69|365.29|367.52|365.12|0
1649274840000|2022-04-06 19:54:00|367.86|365.46|367.86|365.46|367.86|365.46|367.52|365.12|0
1649274850000|2022-04-06 19:54:10|367.69|365.29|367.69|365.29|367.69|365.29|367.69|365.29|0
1649274860000|2022-04-06 19:54:20|367.18|364.78|367.35|364.95|367.52|365.12|367.18|364.78|0
1649274870000|2022-04-06 19:54:30|367.18|364.78|367.52|365.12|367.52|365.12|367.18|364.78|0
1649274880000|2022-04-06 19:54:40|369.55|367.15|370.56|368.16|370.56|368.16|369.55|367.15|0
1649274890000|2022-04-06 19:54:50|370.9|368.5|370.73|368.33|370.9|368.5|370.56|368.16|0
1649274900000|2022-04-06 19:55:00|370.9|368.5|369.04|366.64|370.9|368.5|369.04|366.64|0
1649274910000|2022-04-06 19:55:10|369.72|367.32|369.89|367.49|370.39|367.99|369.72|367.32|0
1649274920000|2022-04-06 19:55:20|370.73|368.33|370.56|368.16|370.73|368.33|370.23|367.83|0
1649274930000|2022-04-06 19:55:30|370.23|367.83|370.73|368.33|370.73|368.33|370.23|367.83|0
1649274940000|2022-04-06 19:55:40|370.23|367.83|370.22|367.82|370.73|368.33|370.22|367.82|0
1649274950000|2022-04-06 19:55:50|370.56|368.16|371.58|369.18|371.58|369.18|370.56|368.16|0
1649274960000|2022-04-06 19:56:00|371.41|369.01|371.58|369.18|371.58|369.18|371.24|368.84|0
1649274970000|2022-04-06 19:56:10|371.41|369.01|371.41|369.01|371.58|369.18|371.41|369.01|0
1649274980000|2022-04-06 19:56:20|371.58|369.18|372.43|370.03|372.43|370.03|371.58|369.18|0
1649274990000|2022-04-06 19:56:30|371.58|369.18|371.24|368.84|372.26|369.86|371.24|368.84|0
1649275000000|2022-04-06 19:56:40|371.41|369.01|370.9|368.5|371.41|369.01|370.9|368.5|0
1649275010000|2022-04-06 19:56:50|370.39|367.99|369.55|367.15|370.39|367.99|369.55|367.15|0
1649275020000|2022-04-06 19:57:00|369.04|366.64|368.36|365.96|369.04|366.64|368.36|365.96|0
1649275030000|2022-04-06 19:57:10|368.53|366.13|367.69|365.29|368.53|366.13|367.69|365.29|0
1649275040000|2022-04-06 19:57:20|367.52|365.12|366.51|364.11|367.52|365.12|366.51|364.11|0
1649275050000|2022-04-06 19:57:30|366.17|363.77|366.17|363.77|366.17|363.77|365.83|363.43|0
1649275060000|2022-04-06 19:57:40|366.34|363.94|366.84|364.44|366.84|364.44|366.34|363.94|0
1649275070000|2022-04-06 19:57:50|367.01|364.61|367.52|365.12|367.52|365.12|367.01|364.61|0
1649275080000|2022-04-06 19:58:00|367.1|364.7|367.44|365.04|367.44|365.04|366.34|363.94|0
1649275090000|2022-04-06 19:58:10|367.52|365.12|367.85|365.45|367.85|365.45|367.35|364.95|0
1649275100000|2022-04-06 19:58:20|368.36|365.96|369.04|366.64|369.04|366.64|368.36|365.96|0
1649275110000|2022-04-06 19:58:30|369.21|366.81|368.87|366.47|369.21|366.81|368.87|366.47|0
1649275120000|2022-04-06 19:58:40|369.21|366.81|368.36|365.96|369.55|367.15|368.36|365.96|0
1649275130000|2022-04-06 19:58:50|368.7|366.3|370.05|367.65|370.05|367.65|368.7|366.3|0
1649275140000|2022-04-06 19:59:00|369.88|367.48|368.87|366.47|369.88|367.48|368.87|366.47|0
1649275150000|2022-04-06 19:59:10|369.38|366.98|369.04|366.64|369.38|366.98|368.53|366.13|0
1649275160000|2022-04-06 19:59:20|369.55|367.15|369.55|367.15|370.05|367.65|369.55|367.15|0
1649275170000|2022-04-06 19:59:30|370.56|368.16|371.58|369.18|371.58|369.18|370.56|368.16|0
1649275180000|2022-04-06 19:59:40|371.41|369.01|369.19|366.79|371.41|369.01|369.19|366.79|0
1649275190000|2022-04-06 19:59:50|370.43|368.03|370.09|367.69|371.11|368.71|370.09|367.69|0
1649275200000|2022-04-06 20:00:00|371.62|369.22|371.45|369.05|371.62|369.22|371.45|369.05|0
1649275210000|2022-04-06 20:00:10|372.3|369.9|372.64|370.24|372.64|370.24|372.3|369.9|0
1649275220000|2022-04-06 20:00:20|373.15|370.75|373.32|370.92|373.32|370.92|372.64|370.24|0
1649275230000|2022-04-06 20:00:30|373.67|371.27|372.39|369.99|373.67|371.27|372.39|369.99|0
1649275240000|2022-04-06 20:00:40|371.96|369.56|371.96|369.56|371.96|369.56|371.45|369.05|0
1649275250000|2022-04-06 20:00:50|371.79|369.39|372.13|369.73|372.13|369.73|371.79|369.39|0
1649275260000|2022-04-06 20:01:00|372.3|369.9|371.96|369.56|372.3|369.9|371.96|369.56|0
1649275270000|2022-04-06 20:01:10|372.13|369.73|371.45|369.05|372.13|369.73|371.45|369.05|0
1649275280000|2022-04-06 20:01:20|371.79|369.39|371.96|369.56|371.96|369.56|371.62|369.22|0
1649275290000|2022-04-06 20:01:30|371.79|369.39|371.28|368.88|371.79|369.39|371.28|368.88|0
1649275300000|2022-04-06 20:01:40|371.79|369.39|371.79|369.39|371.79|369.39|371.79|369.39|0
1649275310000|2022-04-06 20:01:50|371.62|369.22|371.79|369.39|371.79|369.39|371.62|369.22|0
1649275320000|2022-04-06 20:02:00|371.54|369.14|371.62|369.22|371.62|369.22|371.54|369.14|0
1649275330000|2022-04-06 20:02:10|371.54|369.14|371.79|369.39|371.79|369.39|371.54|369.14|0
1649275340000|2022-04-06 20:02:20|371.71|369.31|371.62|369.22|371.71|369.31|371.62|369.22|0
1649275350000|2022-04-06 20:02:30|371.45|369.05|371.71|369.31|371.71|369.31|371.45|369.05|0
1649275360000|2022-04-06 20:02:40|371.62|369.22|371.62|369.22|371.62|369.22|371.45|369.05|0
1649275370000|2022-04-06 20:02:50|371.79|369.39|371.96|369.56|371.96|369.56|371.79|369.39|0
1649275380000|2022-04-06 20:03:00|371.79|369.39|371.79|369.39|371.88|369.48|371.62|369.22|0
1649275390000|2022-04-06 20:03:10|372.3|369.9|371.62|369.22|372.3|369.9|371.62|369.22|0
1649275400000|2022-04-06 20:03:20|371.79|369.39|371.79|369.39|371.79|369.39|371.79|369.39|0
1649275410000|2022-04-06 20:03:30|371.96|369.56|372.13|369.73|372.13|369.73|371.96|369.56|0
1649275420000|2022-04-06 20:03:40|371.96|369.56|371.79|369.39|371.96|369.56|371.79|369.39|0
1649275430000|2022-04-06 20:03:50|371.71|369.31|371.62|369.22|371.79|369.39|371.62|369.22|0
1649275440000|2022-04-06 20:04:00|371.28|368.88|371.45|369.05|371.45|369.05|371.28|368.88|0
1649275480000|2022-04-06 20:04:40|371.28|368.88|371.28|368.88|371.45|369.05|371.28|368.88|0
1649275490000|2022-04-06 20:04:50|371.45|369.05|371.28|368.88|371.45|369.05|371.28|368.88|0
1649275500000|2022-04-06 20:05:00|371.11|368.71|371.28|368.88|371.28|368.88|371.11|368.71|0
1649275510000|2022-04-06 20:05:10|371.11|368.71|371.11|368.71|371.11|368.71|371.11|368.71|0
1649275520000|2022-04-06 20:05:20|370.6|368.2|370.43|368.03|370.6|368.2|370.43|368.03|0
1649275530000|2022-04-06 20:05:30|370.6|368.2|370.77|368.37|370.77|368.37|370.6|368.2|0
1649275540000|2022-04-06 20:05:40|370.94|368.54|370.77|368.37|370.94|368.54|370.77|368.37|0
1649275550000|2022-04-06 20:05:50|370.94|368.54|370.77|368.37|370.94|368.54|370.77|368.37|0
1649275560000|2022-04-06 20:06:00|370.6|368.2|370.94|368.54|370.94|368.54|370.6|368.2|0
1649275570000|2022-04-06 20:06:10|371.11|368.71|371.11|368.71|371.11|368.71|371.11|368.71|0
1649275610000|2022-04-06 20:06:50|370.94|368.54|371.11|368.71|371.11|368.71|370.94|368.54|0
1649275620000|2022-04-06 20:07:00|371.03|368.63|370.94|368.54|371.03|368.63|370.94|368.54|0
1649275650000|2022-04-06 20:07:30|370.77|368.37|370.6|368.2|370.77|368.37|370.6|368.2|0
1649275660000|2022-04-06 20:07:40|370.52|368.12|370.6|368.2|370.6|368.2|370.52|368.12|0
1649275670000|2022-04-06 20:07:50|370.43|368.03|370.43|368.03|370.43|368.03|370.43|368.03|0
1649275680000|2022-04-06 20:08:00|370.52|368.12|370.26|367.86|370.52|368.12|370.26|367.86|0
1649275690000|2022-04-06 20:08:10|370.09|367.69|370.09|367.69|370.09|367.69|370.09|367.69|0
1649275700000|2022-04-06 20:08:20|370.01|367.61|370.01|367.61|370.09|367.69|370.01|367.61|0
1649275710000|2022-04-06 20:08:30|370.09|367.69|369.92|367.52|370.09|367.69|369.92|367.52|0
1649275720000|2022-04-06 20:08:40|369.75|367.35|369.75|367.35|369.92|367.52|369.75|367.35|0
1649275730000|2022-04-06 20:08:50|369.92|367.52|369.92|367.52|369.92|367.52|369.92|367.52|0
1649275740000|2022-04-06 20:09:00|369.75|367.35|369.92|367.52|369.92|367.52|369.75|367.35|0
1649275750000|2022-04-06 20:09:10|370.09|367.69|370.09|367.69|370.09|367.69|370.09|367.69|0
1649275770000|2022-04-06 20:09:30|369.92|367.52|369.92|367.52|369.92|367.52|369.92|367.52|0
1649275790000|2022-04-06 20:09:50|369.75|367.35|369.92|367.52|369.92|367.52|369.75|367.35|0
1649275800000|2022-04-06 20:10:00|370.09|367.69|370.09|367.69|370.18|367.78|370.09|367.69|0
1649275810000|2022-04-06 20:10:10|370.01|367.61|369.75|367.35|370.01|367.61|369.75|367.35|0
1649275820000|2022-04-06 20:10:20|369.58|367.18|369.75|367.35|369.75|367.35|369.58|367.18|0
1649275830000|2022-04-06 20:10:30|369.92|367.52|369.92|367.52|369.92|367.52|369.92|367.52|0
1649275840000|2022-04-06 20:10:40|370.09|367.69|370.26|367.86|370.26|367.86|369.92|367.52|0
1649275850000|2022-04-06 20:10:50|370.43|368.03|370.43|368.03|370.43|368.03|370.43|368.03|0
1649275880000|2022-04-06 20:11:20|370.77|368.37|370.77|368.37|370.94|368.54|370.77|368.37|0
1649275890000|2022-04-06 20:11:30|370.6|368.2|370.6|368.2|370.6|368.2|370.6|368.2|0
1649275910000|2022-04-06 20:11:50|370.68|368.28|370.6|368.2|370.68|368.28|370.6|368.2|0
1649275920000|2022-04-06 20:12:00|370.77|368.37|370.77|368.37|370.77|368.37|370.77|368.37|0
1649275930000|2022-04-06 20:12:10|370.94|368.54|370.94|368.54|370.94|368.54|370.94|368.54|0
1649275940000|2022-04-06 20:12:20|371.11|368.71|370.94|368.54|371.11|368.71|370.94|368.54|0
1649275950000|2022-04-06 20:12:30|371.11|368.71|371.11|368.71|371.11|368.71|371.11|368.71|0
1649276040000|2022-04-06 20:14:00|371.1|368.7|371.1|368.7|371.1|368.7|371.1|368.7|0
1649276060000|2022-04-06 20:14:20|371.44|369.04|371.44|369.04|371.44|369.04|371.44|369.04|0
1649276070000|2022-04-06 20:14:30|371.62|369.22|371.62|369.22|371.62|369.22|371.62|369.22|0
1649276080000|2022-04-06 20:14:40|371.61|369.21|371.79|369.39|371.79|369.39|371.61|369.21|0
1649276110000|2022-04-06 20:15:10|371.81|369.01|371.98|369.18|371.98|369.18|371.81|369.01|0
1649276140000|2022-04-06 20:15:40|371.9|369.1|371.81|369.01|371.9|369.1|371.81|369.01|0
1649276170000|2022-04-06 20:16:10|371.98|369.18|371.98|369.18|371.98|369.18|371.98|369.18|0
1649276210000|2022-04-06 20:16:50|372.5|369.7|372.5|369.7|372.5|369.7|372.5|369.7|0
1649276220000|2022-04-06 20:17:00|372.67|369.87|372.84|370.04|372.84|370.04|372.67|369.87|0
1649276230000|2022-04-06 20:17:10|373.01|370.21|373.69|370.89|373.69|370.89|373.01|370.21|0
1649276240000|2022-04-06 20:17:20|373.86|371.06|373.86|371.06|374.03|371.23|373.86|371.06|0
1649276250000|2022-04-06 20:17:30|373.69|370.89|373.69|370.89|373.69|370.89|373.69|370.89|0
1649276260000|2022-04-06 20:17:40|373.52|370.72|373.69|370.89|373.69|370.89|373.52|370.72|0
1649276270000|2022-04-06 20:17:50|373.86|371.06|373.86|371.06|373.86|371.06|373.69|370.89|0
1649276280000|2022-04-06 20:18:00|373.69|370.89|373.52|370.72|373.69|370.89|373.52|370.72|0
1649276290000|2022-04-06 20:18:10|373.69|370.89|373.69|370.89|373.69|370.89|373.69|370.89|0
1649276300000|2022-04-06 20:18:20|373.52|370.72|373.52|370.72|373.52|370.72|373.52|370.72|0
1649276310000|2022-04-06 20:18:30|373.61|370.81|373.35|370.55|373.61|370.81|373.35|370.55|0
1649276320000|2022-04-06 20:18:40|373.44|370.64|373.44|370.64|373.44|370.64|373.44|370.64|0
1649276330000|2022-04-06 20:18:50|373.52|370.72|373.52|370.72|373.61|370.81|373.52|370.72|0
1649276350000|2022-04-06 20:19:10|373.18|370.38|372.83|370.03|373.18|370.38|372.83|370.03|0
1649276360000|2022-04-06 20:19:20|372.32|369.52|372.49|369.69|372.49|369.69|372.32|369.52|0
1649276370000|2022-04-06 20:19:30|372.32|369.52|372.32|369.52|372.49|369.69|372.32|369.52|0
1649276380000|2022-04-06 20:19:40|372.07|369.27|371.56|368.76|372.07|369.27|371.56|368.76|0
1649276390000|2022-04-06 20:19:50|371.64|368.84|371.64|368.84|371.64|368.84|371.64|368.84|0
1649276400000|2022-04-06 20:20:00|371.81|369.01|371.81|369.01|371.81|369.01|371.64|368.84|0
1649276410000|2022-04-06 20:20:10|371.64|368.84|371.64|368.84|371.64|368.84|371.56|368.76|0
1649276420000|2022-04-06 20:20:20|371.81|369.01|371.81|369.01|371.81|369.01|371.81|369.01|0
1649276430000|2022-04-06 20:20:30|371.98|369.18|372.49|369.69|372.49|369.69|371.98|369.18|0
1649276440000|2022-04-06 20:20:40|372.66|369.86|372.49|369.69|372.66|369.86|372.49|369.69|0
1649276450000|2022-04-06 20:20:50|372.66|369.86|372.49|369.69|372.66|369.86|372.49|369.69|0
1649276460000|2022-04-06 20:21:00|372.66|369.86|372.66|369.86|372.66|369.86|372.66|369.86|0
1649276480000|2022-04-06 20:21:20|372.49|369.69|372.58|369.78|372.58|369.78|372.49|369.69|0
1649276490000|2022-04-06 20:21:30|372.66|369.86|372.49|369.69|372.66|369.86|372.49|369.69|0
1649276500000|2022-04-06 20:21:40|372.66|369.86|372.66|369.86|372.66|369.86|372.66|369.86|0
1649276510000|2022-04-06 20:21:50|372.49|369.69|372.66|369.86|372.66|369.86|372.49|369.69|0
1649276530000|2022-04-06 20:22:10|372.49|369.69|372.15|369.35|372.49|369.69|372.15|369.35|0
1649276540000|2022-04-06 20:22:20|371.98|369.18|371.9|369.1|371.98|369.18|371.9|369.1|0
1649276550000|2022-04-06 20:22:30|371.81|369.01|371.64|368.84|371.81|369.01|371.64|368.84|0
1649276560000|2022-04-06 20:22:40|371.56|368.76|371.64|368.84|371.64|368.84|371.47|368.67|0
1649276570000|2022-04-06 20:22:50|371.47|368.67|371.98|369.18|371.98|369.18|371.47|368.67|0
1649276580000|2022-04-06 20:23:00|372.15|369.35|371.98|369.18|372.15|369.35|371.98|369.18|0
1649276590000|2022-04-06 20:23:10|372.32|369.52|371.98|369.18|372.32|369.52|371.98|369.18|0
1649276620000|2022-04-06 20:23:40|372.15|369.35|371.98|369.18|372.15|369.35|371.98|369.18|0
1649276650000|2022-04-06 20:24:10|372.15|369.35|371.98|369.18|372.15|369.35|371.98|369.18|0
1649276660000|2022-04-06 20:24:20|372.15|369.35|372.15|369.35|372.15|369.35|372.15|369.35|0
1649276670000|2022-04-06 20:24:30|371.98|369.18|371.98|369.18|371.98|369.18|371.98|369.18|0
1649276690000|2022-04-06 20:24:50|372.15|369.35|372.32|369.52|372.32|369.52|372.15|369.35|0
1649276700000|2022-04-06 20:25:00|372.24|369.44|372.15|369.35|372.32|369.52|372.15|369.35|0
1649276720000|2022-04-06 20:25:20|372.24|369.44|372.32|369.52|372.32|369.52|372.24|369.44|0
1649276730000|2022-04-06 20:25:30|372.24|369.44|372.32|369.52|372.32|369.52|372.24|369.44|0
1649276740000|2022-04-06 20:25:40|372.15|369.35|372.15|369.35|372.15|369.35|372.15|369.35|0
1649276780000|2022-04-06 20:26:20|371.98|369.18|371.98|369.18|371.98|369.18|371.98|369.18|0
1649276790000|2022-04-06 20:26:30|372.15|369.35|371.98|369.18|372.15|369.35|371.98|369.18|0
1649276820000|2022-04-06 20:27:00|371.81|369.01|371.81|369.01|371.81|369.01|371.81|369.01|0
1649276830000|2022-04-06 20:27:10|371.47|368.67|371.73|368.93|371.81|369.01|371.47|368.67|0
1649276840000|2022-04-06 20:27:20|371.81|369.01|371.64|368.84|371.81|369.01|371.64|368.84|0
1649276850000|2022-04-06 20:27:30|371.47|368.67|371.47|368.67|371.47|368.67|371.47|368.67|0
1649276890000|2022-04-06 20:28:10|371.64|368.84|371.64|368.84|371.64|368.84|371.64|368.84|0
1649276900000|2022-04-06 20:28:20|371.81|369.01|371.81|369.01|371.81|369.01|371.81|369.01|0
1649276930000|2022-04-06 20:28:50|371.64|368.84|371.81|369.01|371.81|369.01|371.64|368.84|0
1649277000000|2022-04-06 20:30:00|371.64|368.84|371.64|368.84|371.64|368.84|371.64|368.84|0
1649277030000|2022-04-06 20:30:30|371.47|368.67|371.64|368.84|371.64|368.84|371.47|368.67|0
1649277040000|2022-04-06 20:30:40|371.81|369.01|371.81|369.01|371.81|369.01|371.81|369.01|0
1649277050000|2022-04-06 20:30:50|371.64|368.84|371.64|368.84|371.64|368.84|371.64|368.84|0
1649277060000|2022-04-06 20:31:00|371.73|368.93|371.81|369.01|371.81|369.01|371.73|368.93|0
1649277090000|2022-04-06 20:31:30|371.64|368.84|371.98|369.18|371.98|369.18|371.64|368.84|0
1649277100000|2022-04-06 20:31:40|371.9|369.1|371.81|369.01|371.9|369.1|371.81|369.01|0
1649277120000|2022-04-06 20:32:00|371.98|369.18|371.81|369.01|371.98|369.18|371.81|369.01|0
1649277140000|2022-04-06 20:32:20|371.64|368.84|371.64|368.84|371.64|368.84|371.64|368.84|0
1649277150000|2022-04-06 20:32:30|371.81|369.01|371.81|369.01|371.81|369.01|371.81|369.01|0
1649277170000|2022-04-06 20:32:50|371.64|368.84|371.64|368.84|371.64|368.84|371.64|368.84|0
1649277180000|2022-04-06 20:33:00|371.56|368.76|371.56|368.76|371.56|368.76|371.56|368.76|0
1649277190000|2022-04-06 20:33:10|371.47|368.67|371.64|368.84|371.64|368.84|371.47|368.67|0
1649277200000|2022-04-06 20:33:20|371.81|369.01|371.81|369.01|371.81|369.01|371.81|369.01|0
1649277210000|2022-04-06 20:33:30|371.98|369.18|371.64|368.84|371.98|369.18|371.47|368.67|0
1649277220000|2022-04-06 20:33:40|371.81|369.01|371.81|369.01|371.81|369.01|371.81|369.01|0
1649277230000|2022-04-06 20:33:50|371.64|368.84|371.64|368.84|371.64|368.84|371.64|368.84|0
1649277240000|2022-04-06 20:34:00|371.81|369.01|371.81|369.01|371.81|369.01|371.81|369.01|0
1649277250000|2022-04-06 20:34:10|371.64|368.84|371.64|368.84|371.64|368.84|371.64|368.84|0
1649277260000|2022-04-06 20:34:20|371.73|368.93|371.73|368.93|371.73|368.93|371.73|368.93|0
1649277270000|2022-04-06 20:34:30|371.81|369.01|371.81|369.01|371.81|369.01|371.81|369.01|0
1649277280000|2022-04-06 20:34:40|371.9|369.1|371.81|369.01|371.9|369.1|371.81|369.01|0
1649277290000|2022-04-06 20:34:50|371.9|369.1|371.98|369.18|371.98|369.18|371.81|369.01|0
1649277300000|2022-04-06 20:35:00|371.73|368.93|371.73|368.93|371.73|368.93|371.73|368.93|0
1649277310000|2022-04-06 20:35:10|371.64|368.84|371.98|369.18|372.15|369.35|371.64|368.84|0
1649277320000|2022-04-06 20:35:20|372.15|369.35|372.15|369.35|372.15|369.35|371.98|369.18|0
1649277340000|2022-04-06 20:35:40|372.32|369.52|372.32|369.52|372.32|369.52|372.32|369.52|0
1649277360000|2022-04-06 20:36:00|372.15|369.35|371.98|369.18|372.15|369.35|371.98|369.18|0
1649277370000|2022-04-06 20:36:10|372.15|369.35|372.49|369.69|372.49|369.69|372.15|369.35|0
1649277380000|2022-04-06 20:36:20|372.32|369.52|372.49|369.69|372.49|369.69|372.32|369.52|0
1649277410000|2022-04-06 20:36:50|372.66|369.86|372.66|369.86|372.66|369.86|372.66|369.86|0
1649277420000|2022-04-06 20:37:00|372.75|369.95|372.83|370.03|372.83|370.03|372.75|369.95|0
1649277430000|2022-04-06 20:37:10|372.92|370.12|373|370.2|373|370.2|372.92|370.12|0
1649277450000|2022-04-06 20:37:30|373.17|370.37|373.17|370.37|373.17|370.37|373.17|370.37|0
1649277460000|2022-04-06 20:37:40|373|370.2|373|370.2|373|370.2|373|370.2|0
1649277470000|2022-04-06 20:37:50|373.17|370.37|373.17|370.37|373.17|370.37|373.17|370.37|0
1649277480000|2022-04-06 20:38:00|373.34|370.54|373.51|370.71|373.68|370.88|373.34|370.54|0
1649277500000|2022-04-06 20:38:20|373.34|370.54|373.51|370.71|373.51|370.71|373.34|370.54|0
1649277510000|2022-04-06 20:38:30|373.43|370.63|373.26|370.46|373.43|370.63|373.26|370.46|0
1649277520000|2022-04-06 20:38:40|373.17|370.37|373.09|370.29|373.17|370.37|373|370.2|0
1649277530000|2022-04-06 20:38:50|373|370.2|372.83|370.03|373|370.2|372.83|370.03|0
1649277540000|2022-04-06 20:39:00|373|370.2|373.17|370.37|373.17|370.37|372.83|370.03|0
1649277550000|2022-04-06 20:39:10|373|370.2|373|370.2|373|370.2|373|370.2|0
1649277560000|2022-04-06 20:39:20|372.92|370.12|373.26|370.46|373.34|370.54|372.92|370.12|0
1649277570000|2022-04-06 20:39:30|373.17|370.37|373|370.2|373.17|370.37|373|370.2|0
1649277580000|2022-04-06 20:39:40|373.09|370.29|373.09|370.29|373.09|370.29|373.09|370.29|0
1649277590000|2022-04-06 20:39:50|373.17|370.37|373|370.2|373.17|370.37|373|370.2|0
1649277600000|2022-04-06 20:40:00|372.92|370.12|373.34|370.54|373.34|370.54|372.92|370.12|0
1649277610000|2022-04-06 20:40:10|373.17|370.37|373.09|370.29|373.17|370.37|373.09|370.29|0
1649277620000|2022-04-06 20:40:20|373|370.2|373|370.2|373|370.2|373|370.2|0
1649277630000|2022-04-06 20:40:30|372.83|370.03|372.92|370.12|372.92|370.12|372.83|370.03|0
1649277640000|2022-04-06 20:40:40|372.83|370.03|372.83|370.03|372.83|370.03|372.83|370.03|0
1649277650000|2022-04-06 20:40:50|373|370.2|372.66|369.86|373.17|370.37|372.66|369.86|0
1649277670000|2022-04-06 20:41:10|372.83|370.03|372.83|370.03|372.83|370.03|372.83|370.03|0
1649277700000|2022-04-06 20:41:40|372.91|370.11|372.91|370.11|372.91|370.11|372.91|370.11|0
1649277710000|2022-04-06 20:41:50|373|370.2|372.83|370.03|373|370.2|372.83|370.03|0
1649277720000|2022-04-06 20:42:00|373.17|370.37|373.17|370.37|373.17|370.37|373.17|370.37|0
1649277730000|2022-04-06 20:42:10|373.26|370.46|373.17|370.37|373.26|370.46|373.17|370.37|0
1649277740000|2022-04-06 20:42:20|373.26|370.46|373.26|370.46|373.34|370.54|373.26|370.46|0
1649277750000|2022-04-06 20:42:30|373.17|370.37|373.09|370.29|373.17|370.37|373.09|370.29|0
1649277760000|2022-04-06 20:42:40|373|370.2|373.17|370.37|373.34|370.54|373|370.2|0
1649277770000|2022-04-06 20:42:50|373.34|370.54|373.34|370.54|373.34|370.54|373.34|370.54|0
1649277780000|2022-04-06 20:43:00|373.17|370.37|373.17|370.37|373.17|370.37|373.17|370.37|0
1649277800000|2022-04-06 20:43:20|373|370.2|373|370.2|373|370.2|373|370.2|0
1649277830000|2022-04-06 20:43:50|373.17|370.37|373.34|370.54|373.34|370.54|373.17|370.37|0
1649277840000|2022-04-06 20:44:00|373.17|370.37|373|370.2|373.17|370.37|373|370.2|0
1649277850000|2022-04-06 20:44:10|373.17|370.37|373.34|370.54|373.34|370.54|373.17|370.37|0
1649277870000|2022-04-06 20:44:30|373.17|370.37|373.17|370.37|373.17|370.37|373.17|370.37|0
1649277880000|2022-04-06 20:44:40|373.34|370.54|373.34|370.54|373.34|370.54|373.34|370.54|0
1649277900000|2022-04-06 20:45:00|373|370.2|373|370.2|373.08|370.28|373|370.2|0
1649277910000|2022-04-06 20:45:10|372.83|370.03|373|370.2|373|370.2|372.83|370.03|0
1649277920000|2022-04-06 20:45:20|372.91|370.11|373|370.2|373|370.2|372.91|370.11|0
1649277930000|2022-04-06 20:45:30|373.17|370.37|373.34|370.54|373.34|370.54|373.17|370.37|0
1649277940000|2022-04-06 20:45:40|373.17|370.37|373.08|370.28|373.17|370.37|373.08|370.28|0
1649277950000|2022-04-06 20:45:50|373|370.2|373.17|370.37|373.17|370.37|373|370.2|0
1649277970000|2022-04-06 20:46:10|372.82|370.02|372.65|369.85|372.82|370.02|372.65|369.85|0
1649277980000|2022-04-06 20:46:20|372.74|369.94|372.91|370.11|372.91|370.11|372.65|369.85|0
1649277990000|2022-04-06 20:46:30|373|370.2|372.82|370.02|373|370.2|372.82|370.02|0
1649278000000|2022-04-06 20:46:40|372.74|369.94|372.82|370.02|372.82|370.02|372.74|369.94|0
1649278010000|2022-04-06 20:46:50|372.91|370.11|372.91|370.11|372.91|370.11|372.91|370.11|0
1649278020000|2022-04-06 20:47:00|372.82|370.02|372.99|370.19|372.99|370.19|372.82|370.02|0
1649278030000|2022-04-06 20:47:10|373.17|370.37|373.17|370.37|373.17|370.37|373.17|370.37|0
1649278040000|2022-04-06 20:47:20|372.99|370.19|372.82|370.02|372.99|370.19|372.82|370.02|0
1649278050000|2022-04-06 20:47:30|372.99|370.19|372.99|370.19|372.99|370.19|372.99|370.19|0
1649278070000|2022-04-06 20:47:50|373.08|370.28|372.99|370.19|373.08|370.28|372.99|370.19|0
1649278080000|2022-04-06 20:48:00|372.82|370.02|372.82|370.02|372.82|370.02|372.82|370.02|0
1649278090000|2022-04-06 20:48:10|372.99|370.19|372.99|370.19|372.99|370.19|372.99|370.19|0
1649278100000|2022-04-06 20:48:20|372.91|370.11|372.99|370.19|372.99|370.19|372.91|370.11|0
1649278110000|2022-04-06 20:48:30|372.65|369.85|372.65|369.85|372.65|369.85|372.65|369.85|0
1649278120000|2022-04-06 20:48:40|372.82|370.02|372.82|370.02|372.82|370.02|372.82|370.02|0
1649278140000|2022-04-06 20:49:00|372.65|369.85|372.48|369.68|372.65|369.85|372.48|369.68|0
1649278150000|2022-04-06 20:49:10|372.65|369.85|372.82|370.02|372.82|370.02|372.65|369.85|0
1649278160000|2022-04-06 20:49:20|372.99|370.19|372.65|369.85|372.99|370.19|372.65|369.85|0
1649278190000|2022-04-06 20:49:50|372.57|369.77|372.57|369.77|372.57|369.77|372.57|369.77|0
1649278200000|2022-04-06 20:50:00|372.65|369.85|372.82|370.02|372.82|370.02|372.65|369.85|0
1649278210000|2022-04-06 20:50:10|372.65|369.85|372.65|369.85|372.65|369.85|372.65|369.85|0
1649278220000|2022-04-06 20:50:20|372.74|369.94|372.74|369.94|372.74|369.94|372.74|369.94|0
1649278230000|2022-04-06 20:50:30|372.65|369.85|372.99|370.19|372.99|370.19|372.65|369.85|0
1649278240000|2022-04-06 20:50:40|373.16|370.36|373.16|370.36|373.16|370.36|373.16|370.36|0
1649278250000|2022-04-06 20:50:50|373.08|370.28|373.33|370.53|373.33|370.53|373.08|370.28|0
1649278260000|2022-04-06 20:51:00|373.25|370.45|373.08|370.28|373.25|370.45|373.08|370.28|0
1649278270000|2022-04-06 20:51:10|373.16|370.36|373.16|370.36|373.16|370.36|373.16|370.36|0
1649278290000|2022-04-06 20:51:30|373.33|370.53|373.33|370.53|373.33|370.53|373.33|370.53|0
1649278300000|2022-04-06 20:51:40|373.16|370.36|373.16|370.36|373.16|370.36|373.16|370.36|0
1649278310000|2022-04-06 20:51:50|373.25|370.45|373.25|370.45|373.25|370.45|373.25|370.45|0
1649278320000|2022-04-06 20:52:00|373.16|370.36|373.16|370.36|373.16|370.36|373.16|370.36|0
1649278360000|2022-04-06 20:52:40|373.25|370.45|373.25|370.45|373.25|370.45|373.25|370.45|0
1649278370000|2022-04-06 20:52:50|373.16|370.36|373.16|370.36|373.16|370.36|373.16|370.36|0
1649278390000|2022-04-06 20:53:10|373.25|370.45|373.25|370.45|373.25|370.45|373.25|370.45|0
1649278400000|2022-04-06 20:53:20|373.33|370.53|373.16|370.36|373.33|370.53|373.16|370.36|0
1649278420000|2022-04-06 20:53:40|372.99|370.19|373.16|370.36|373.16|370.36|372.99|370.19|0
1649278470000|2022-04-06 20:54:30|373.25|370.45|373.5|370.7|373.5|370.7|373.25|370.45|0
1649278480000|2022-04-06 20:54:40|373.67|370.87|373.67|370.87|373.67|370.87|373.67|370.87|0
1649278490000|2022-04-06 20:54:50|373.84|371.04|373.84|371.04|373.84|371.04|373.84|371.04|0
1649278500000|2022-04-06 20:55:00|373.67|370.87|373.84|371.04|373.84|371.04|373.67|370.87|0
1649278510000|2022-04-06 20:55:10|373.67|370.87|373.67|370.87|373.67|370.87|373.67|370.87|0
1649278580000|2022-04-06 20:56:20|373.84|371.04|373.84|371.04|373.84|371.04|373.67|370.87|0
1649278600000|2022-04-06 20:56:40|373.76|370.96|373.67|370.87|373.84|371.04|373.67|370.87|0
1649278610000|2022-04-06 20:56:50|373.84|371.04|373.67|370.87|373.84|371.04|373.67|370.87|0
1649278680000|2022-04-06 20:58:00|373.5|370.7|373.5|370.7|373.5|370.7|373.5|370.7|0
1649278690000|2022-04-06 20:58:10|373.67|370.87|373.59|370.79|373.67|370.87|373.59|370.79|0
1649278720000|2022-04-06 20:58:40|373.5|370.7|373.5|370.7|373.5|370.7|373.5|370.7|0
1649278740000|2022-04-06 20:59:00|373.67|370.87|373.67|370.87|373.67|370.87|373.67|370.87|0
1649278780000|2022-04-06 20:59:40|373.84|371.04|374.01|371.21|374.01|371.21|373.84|371.04|0
1649278790000|2022-04-06 20:59:50|373.93|371.13|374.1|371.3|374.1|371.3|373.93|371.13|0
1649278800000|2022-04-06 21:00:00|374.12|371.32|373.77|370.97|374.12|371.32|373.77|370.97|0
1649278810000|2022-04-06 21:00:10|373.73|370.93|373.82|371.02|373.82|371.02|373.73|370.93|0
1649278830000|2022-04-06 21:00:30|373.95|371.15|373.95|371.15|373.95|371.15|373.95|371.15|0
1649278840000|2022-04-06 21:00:40|373.82|371.02|373.82|371.02|373.82|371.02|373.82|371.02|0
1649278850000|2022-04-06 21:00:50|373.88|371.08|373.88|371.08|373.88|371.08|373.88|371.08|0
1649278890000|2022-04-06 21:01:30|373.95|371.15|373.95|371.15|373.95|371.15|373.95|371.15|0
1649278910000|2022-04-06 21:01:50|373.88|371.08|373.8|371|373.88|371.08|373.8|371|0
1649278920000|2022-04-06 21:02:00|373.77|370.97|373.92|371.12|373.92|371.12|373.77|370.97|0
1649278930000|2022-04-06 21:02:10|373.95|371.15|373.9|371.1|373.95|371.15|373.9|371.1|0
1649278940000|2022-04-06 21:02:20|373.75|370.95|373.75|370.95|373.75|370.95|373.75|370.95|0
1649278960000|2022-04-06 21:02:40|373.82|371.02|373.82|371.02|373.82|371.02|373.82|371.02|0
1649278970000|2022-04-06 21:02:50|373.75|370.95|373.75|370.95|373.75|370.95|373.75|370.95|0
1649278990000|2022-04-06 21:03:10|373.82|371.02|373.82|371.02|373.88|371.08|373.82|371.02|0
1649279060000|2022-04-06 21:04:20|373.75|370.95|373.75|370.95|373.75|370.95|373.75|370.95|0
1649279080000|2022-04-06 21:04:40|373.6|370.8|373.75|370.95|373.75|370.95|373.6|370.8|0
1649279140000|2022-04-06 21:05:40|373.74|370.94|373.74|370.94|373.74|370.94|373.74|370.94|0
1649279220000|2022-04-06 21:07:00|373.67|370.87|373.67|370.87|373.67|370.87|373.67|370.87|0
1649279240000|2022-04-06 21:07:20|373.72|370.92|373.72|370.92|373.72|370.92|373.72|370.92|0
1649279250000|2022-04-06 21:07:30|373.74|370.94|373.74|370.94|373.74|370.94|373.74|370.94|0
1649279270000|2022-04-06 21:07:50|373.67|370.87|373.67|370.87|373.67|370.87|373.67|370.87|0
1649279290000|2022-04-06 21:08:10|373.7|370.9|373.7|370.9|373.7|370.9|373.7|370.9|0
1649279330000|2022-04-06 21:08:50|373.62|370.82|373.33|370.53|373.62|370.82|373.33|370.53|0
1649279340000|2022-04-06 21:09:00|373.3|370.5|373.3|370.5|373.3|370.5|373.3|370.5|0
1649279350000|2022-04-06 21:09:10|373.33|370.53|373.33|370.53|373.33|370.53|373.33|370.53|0
1649279370000|2022-04-06 21:09:30|373.3|370.5|373.3|370.5|373.3|370.5|373.3|370.5|0
1649279380000|2022-04-06 21:09:40|373.55|370.75|373.22|370.42|373.55|370.75|373.22|370.42|0
1649279470000|2022-04-06 21:11:10|373.25|370.45|373.25|370.45|373.25|370.45|373.25|370.45|0
1649279500000|2022-04-06 21:11:40|373.22|370.42|373.22|370.42|373.22|370.42|373.22|370.42|0
1649279520000|2022-04-06 21:12:00|373.2|370.4|373.2|370.4|373.2|370.4|373.2|370.4|0
1649279530000|2022-04-06 21:12:10|373.13|370.33|373.13|370.33|373.13|370.33|373.13|370.33|0
1649279560000|2022-04-06 21:12:40|373.2|370.4|373.2|370.4|373.22|370.42|373.2|370.4|0
1649279590000|2022-04-06 21:13:10|373.4|370.6|373.43|370.63|373.43|370.63|373.4|370.6|0
1649279600000|2022-04-06 21:13:20|373.45|370.65|373.28|370.48|373.45|370.65|373.28|370.48|0
1649279630000|2022-04-06 21:13:50|373.25|370.45|373.25|370.45|373.25|370.45|373.25|370.45|0
1649279780000|2022-04-06 21:16:20|373.22|370.42|373.25|370.45|373.25|370.45|373.22|370.42|0
1649279800000|2022-04-06 21:16:40|373.22|370.42|373.22|370.42|373.22|370.42|373.22|370.42|0
1649279900000|2022-04-06 21:18:20|373.25|370.45|373.25|370.45|373.25|370.45|373.25|370.45|0
1649279910000|2022-04-06 21:18:30|373.22|370.42|373.22|370.42|373.22|370.42|373.22|370.42|0
1649279940000|2022-04-06 21:19:00|373.25|370.45|373.22|370.42|373.25|370.45|373.22|370.42|0
1649279950000|2022-04-06 21:19:10|373.2|370.4|373.22|370.42|373.22|370.42|373.2|370.4|0
1649280040000|2022-04-06 21:20:40|373.2|370.4|373.2|370.4|373.2|370.4|373.2|370.4|0
1649280050000|2022-04-06 21:20:50|373.17|370.37|373.17|370.37|373.17|370.37|373.17|370.37|0
1649280070000|2022-04-06 21:21:10|373.2|370.4|373.17|370.37|373.2|370.4|373.17|370.37|0
1649280150000|2022-04-06 21:22:30|373.2|370.4|373.22|370.42|373.22|370.42|373.2|370.4|0
1649280170000|2022-04-06 21:22:50|373.2|370.4|373.2|370.4|373.2|370.4|373.2|370.4|0
1649280200000|2022-04-06 21:23:20|373.27|370.47|373.27|370.47|373.27|370.47|373.27|370.47|0
1649280290000|2022-04-06 21:24:50|373.17|370.37|373.17|370.37|373.17|370.37|373.17|370.37|0
1649280300000|2022-04-06 21:25:00|373.22|370.42|373.2|370.4|373.22|370.42|373.2|370.4|0
1649280370000|2022-04-06 21:26:10|373.17|370.37|373.22|370.42|373.22|370.42|373.14|370.34|0
1649280380000|2022-04-06 21:26:20|373.17|370.37|373.17|370.37|373.17|370.37|373.17|370.37|0
1649280450000|2022-04-06 21:27:30|373.2|370.4|373.17|370.37|373.2|370.4|373.17|370.37|0
1649280460000|2022-04-06 21:27:40|373.22|370.42|373.22|370.42|373.22|370.42|373.22|370.42|0
1649280530000|2022-04-06 21:28:50|373.27|370.47|373.29|370.49|373.29|370.49|373.27|370.47|0
1649280560000|2022-04-06 21:29:20|373.27|370.47|373.27|370.47|373.27|370.47|373.27|370.47|0
1649280580000|2022-04-06 21:29:40|373.29|370.49|373.29|370.49|373.29|370.49|373.29|370.49|0
1649280600000|2022-04-06 21:30:00|373.32|370.52|373.32|370.52|373.32|370.52|373.32|370.52|0
1649280620000|2022-04-06 21:30:20|373.37|370.57|373.37|370.57|373.37|370.57|373.37|370.57|0
1649280630000|2022-04-06 21:30:30|373.42|370.62|373.56|370.76|373.56|370.76|373.42|370.62|0
1649280640000|2022-04-06 21:30:40|373.59|370.79|373.59|370.79|373.59|370.79|373.59|370.79|0
1649280650000|2022-04-06 21:30:50|373.61|370.81|373.61|370.81|373.61|370.81|373.61|370.81|0
1649280660000|2022-04-06 21:31:00|373.66|370.86|373.64|370.84|373.66|370.86|373.64|370.84|0
1649280670000|2022-04-06 21:31:10|373.81|371.01|373.81|371.01|373.81|371.01|373.81|371.01|0
1649280680000|2022-04-06 21:31:20|373.89|371.09|373.89|371.09|373.89|371.09|373.89|371.09|0
1649280700000|2022-04-06 21:31:40|373.86|371.06|373.86|371.06|373.86|371.06|373.86|371.06|0
1649280710000|2022-04-06 21:31:50|373.96|371.16|373.96|371.16|373.96|371.16|373.96|371.16|0
1649280720000|2022-04-06 21:32:00|373.76|370.96|373.76|370.96|373.76|370.96|373.76|370.96|0
1649280730000|2022-04-06 21:32:10|373.73|370.93|373.73|370.93|373.73|370.93|373.73|370.93|0
1649280750000|2022-04-06 21:32:30|373.66|370.86|373.66|370.86|373.66|370.86|373.66|370.86|0
1649280760000|2022-04-06 21:32:40|373.73|370.93|373.73|370.93|373.73|370.93|373.73|370.93|0
1649280800000|2022-04-06 21:33:20|373.79|370.99|373.79|370.99|373.79|370.99|373.79|370.99|0
1649280830000|2022-04-06 21:33:50|373.73|370.93|373.73|370.93|373.73|370.93|373.73|370.93|0
1649280910000|2022-04-06 21:35:10|373.69|370.89|373.69|370.89|373.69|370.89|373.69|370.89|0
1649280960000|2022-04-06 21:36:00|373.64|370.84|373.64|370.84|373.64|370.84|373.64|370.84|0
1649281130000|2022-04-06 21:38:50|373.73|370.93|373.73|370.93|373.73|370.93|373.73|370.93|0
1649281150000|2022-04-06 21:39:10|373.79|370.99|373.79|370.99|373.79|370.99|373.79|370.99|0
1649281160000|2022-04-06 21:39:20|373.73|370.93|373.73|370.93|373.73|370.93|373.73|370.93|0
1649281350000|2022-04-06 21:42:30|373.66|370.86|373.61|370.81|373.66|370.86|373.61|370.81|0
1649281380000|2022-04-06 21:43:00|373.59|370.79|373.59|370.79|373.59|370.79|373.59|370.79|0
1649281630000|2022-04-06 21:47:10|373.53|370.73|373.53|370.73|373.53|370.73|373.53|370.73|0
1649281780000|2022-04-06 21:49:40|373.63|370.83|373.63|370.83|373.63|370.83|373.63|370.83|0
1649281790000|2022-04-06 21:49:50|373.31|370.51|373.31|370.51|373.31|370.51|373.31|370.51|0
1649281800000|2022-04-06 21:50:00|373.53|370.73|373.53|370.73|373.53|370.73|373.53|370.73|0
1649281810000|2022-04-06 21:50:10|373.56|370.76|373.56|370.76|373.56|370.76|373.56|370.76|0
1649281860000|2022-04-06 21:51:00|373.53|370.73|373.53|370.73|373.53|370.73|373.53|370.73|0
1649281930000|2022-04-06 21:52:10|373.56|370.76|373.43|370.63|373.56|370.76|373.43|370.63|0
1649282020000|2022-04-06 21:53:40|373.51|370.71|373.51|370.71|373.51|370.71|373.51|370.71|0
1649282040000|2022-04-06 21:54:00|373.43|370.63|373.43|370.63|373.43|370.63|373.43|370.63|0
1649282050000|2022-04-06 21:54:10|373.46|370.66|373.46|370.66|373.46|370.66|373.46|370.66|0
1649282080000|2022-04-06 21:54:40|373.51|370.71|373.51|370.71|373.51|370.71|373.51|370.71|0
1649282210000|2022-04-06 21:56:50|373.49|370.69|373.49|370.69|373.49|370.69|373.49|370.69|0
1649282250000|2022-04-06 21:57:30|373.53|370.73|373.53|370.73|373.53|370.73|373.53|370.73|0
1649282260000|2022-04-06 21:57:40|373.49|370.69|373.51|370.71|373.51|370.71|373.49|370.69|0
1649282270000|2022-04-06 21:57:50|373.46|370.66|373.46|370.66|373.46|370.66|373.46|370.66|0
1649282280000|2022-04-06 21:58:00|373.49|370.69|373.49|370.69|373.49|370.69|373.49|370.69|0
1649282300000|2022-04-06 21:58:20|373.58|370.78|373.53|370.73|373.63|370.83|373.53|370.73|0
1649282330000|2022-04-06 21:58:50|373.43|370.63|373.43|370.63|373.43|370.63|373.43|370.63|0
1649282400000|2022-04-06 22:00:00|373.91|371.11|373.57|370.77|373.91|371.11|373.4|370.6|0
1649282410000|2022-04-06 22:00:10|373.48|370.68|373.14|370.34|373.65|370.85|373.14|370.34|0
1649282420000|2022-04-06 22:00:20|372.97|370.17|372.8|370|372.97|370.17|372.8|370|0
1649282430000|2022-04-06 22:00:30|372.88|370.08|372.97|370.17|372.97|370.17|372.88|370.08|0
1649282440000|2022-04-06 22:00:40|372.88|370.08|372.37|369.57|372.88|370.08|372.29|369.49|0
1649282450000|2022-04-06 22:00:50|372.2|369.4|372.46|369.66|372.54|369.74|372.2|369.4|0
1649282460000|2022-04-06 22:01:00|372.54|369.74|372.11|369.31|372.54|369.74|371.94|369.14|0
1649282470000|2022-04-06 22:01:10|372.03|369.23|371.86|369.06|372.11|369.31|371.86|369.06|0
1649282480000|2022-04-06 22:01:20|371.94|369.14|372.11|369.31|372.11|369.31|371.94|369.14|0
1649282490000|2022-04-06 22:01:30|371.94|369.14|372.11|369.31|372.11|369.31|371.94|369.14|0
1649282500000|2022-04-06 22:01:40|371.77|368.97|371.94|369.14|371.94|369.14|371.77|368.97|0
1649282510000|2022-04-06 22:01:50|371.77|368.97|371.77|368.97|371.77|368.97|371.77|368.97|0
1649282530000|2022-04-06 22:02:10|372.11|369.31|372.03|369.23|372.11|369.31|371.94|369.14|0
1649282540000|2022-04-06 22:02:20|371.94|369.14|371.94|369.14|372.03|369.23|371.94|369.14|0
1649282550000|2022-04-06 22:02:30|372.11|369.31|372.11|369.31|372.11|369.31|372.11|369.31|0
1649282570000|2022-04-06 22:02:50|372.28|369.48|372.11|369.31|372.28|369.48|372.11|369.31|0
1649282580000|2022-04-06 22:03:00|371.86|369.06|371.77|368.97|371.86|369.06|371.77|368.97|0
1649282590000|2022-04-06 22:03:10|372.03|369.23|372.11|369.31|372.11|369.31|372.03|369.23|0
1649282630000|2022-04-06 22:03:50|372.28|369.48|372.2|369.4|372.28|369.48|372.2|369.4|0
1649282640000|2022-04-06 22:04:00|372.11|369.31|372.11|369.31|372.11|369.31|372.11|369.31|0
1649282650000|2022-04-06 22:04:10|372.28|369.48|372.28|369.48|372.28|369.48|372.28|369.48|0
1649282660000|2022-04-06 22:04:20|372.45|369.65|372.11|369.31|372.45|369.65|372.11|369.31|0
1649282690000|2022-04-06 22:04:50|372.03|369.23|371.77|368.97|372.03|369.23|371.77|368.97|0
1649282700000|2022-04-06 22:05:00|371.6|368.8|371.69|368.89|371.69|368.89|371.6|368.8|0
1649282710000|2022-04-06 22:05:10|371.94|369.14|371.77|368.97|371.94|369.14|371.77|368.97|0
1649282730000|2022-04-06 22:05:30|371.69|368.89|371.77|368.97|371.77|368.97|371.69|368.89|0
1649282750000|2022-04-06 22:05:50|371.94|369.14|371.94|369.14|371.94|369.14|371.94|369.14|0
1649282770000|2022-04-06 22:06:10|371.77|368.97|371.77|368.97|371.77|368.97|371.77|368.97|0
1649282780000|2022-04-06 22:06:20|371.6|368.8|371.6|368.8|371.6|368.8|371.6|368.8|0
1649282790000|2022-04-06 22:06:30|371.77|368.97|371.77|368.97|371.77|368.97|371.77|368.97|0
1649282800000|2022-04-06 22:06:40|371.6|368.8|370.92|368.12|371.6|368.8|370.92|368.12|0
1649282810000|2022-04-06 22:06:50|371.09|368.29|371.09|368.29|371.09|368.29|370.92|368.12|0
1649282820000|2022-04-06 22:07:00|371.6|368.8|371.6|368.8|371.6|368.8|371.43|368.63|0
1649282830000|2022-04-06 22:07:10|371.43|368.63|371.43|368.63|371.52|368.72|371.43|368.63|0
1649282840000|2022-04-06 22:07:20|371.26|368.46|371.09|368.29|371.26|368.46|371.09|368.29|0
1649282850000|2022-04-06 22:07:30|370.92|368.12|371.09|368.29|371.09|368.29|370.92|368.12|0
1649282860000|2022-04-06 22:07:40|371.18|368.38|371.6|368.8|371.6|368.8|371.18|368.38|0
1649282870000|2022-04-06 22:07:50|371.43|368.63|371.26|368.46|371.43|368.63|371.26|368.46|0
1649282880000|2022-04-06 22:08:00|371.09|368.29|371.09|368.29|371.09|368.29|371.09|368.29|0
1649282890000|2022-04-06 22:08:10|371.18|368.38|371.18|368.38|371.18|368.38|371.18|368.38|0
1649282900000|2022-04-06 22:08:20|371.01|368.21|370.92|368.12|371.01|368.21|370.92|368.12|0
1649282910000|2022-04-06 22:08:30|370.84|368.04|370.92|368.12|370.92|368.12|370.75|367.95|0
1649282920000|2022-04-06 22:08:40|370.75|367.95|370.75|367.95|370.84|368.04|370.75|367.95|0
1649282930000|2022-04-06 22:08:50|370.67|367.87|370.92|368.12|370.92|368.12|370.67|367.87|0
1649282940000|2022-04-06 22:09:00|370.84|368.04|370.84|368.04|370.84|368.04|370.75|367.95|0
1649282950000|2022-04-06 22:09:10|370.92|368.12|371.09|368.29|371.09|368.29|370.92|368.12|0
1649282960000|2022-04-06 22:09:20|370.92|368.12|370.92|368.12|370.92|368.12|370.92|368.12|0
1649282970000|2022-04-06 22:09:30|371.09|368.29|370.92|368.12|371.09|368.29|370.92|368.12|0
1649282980000|2022-04-06 22:09:40|370.84|368.04|371.01|368.21|371.01|368.21|370.84|368.04|0
1649282990000|2022-04-06 22:09:50|371.09|368.29|370.92|368.12|371.09|368.29|370.92|368.12|0
1649283000000|2022-04-06 22:10:00|370.75|367.95|370.75|367.95|370.84|368.04|370.75|367.95|0
1649283010000|2022-04-06 22:10:10|370.67|367.87|370.75|367.95|370.75|367.95|370.67|367.87|0
1649283020000|2022-04-06 22:10:20|370.92|368.12|370.75|367.95|370.92|368.12|370.75|367.95|0
1649283030000|2022-04-06 22:10:30|370.92|368.12|370.92|368.12|370.92|368.12|370.92|368.12|0
1649283040000|2022-04-06 22:10:40|370.84|368.04|370.84|368.04|370.84|368.04|370.75|367.95|0
1649283050000|2022-04-06 22:10:50|370.75|367.95|370.92|368.12|370.92|368.12|370.75|367.95|0
1649283060000|2022-04-06 22:11:00|370.75|367.95|370.75|367.95|370.75|367.95|370.75|367.95|0
1649283080000|2022-04-06 22:11:20|370.58|367.78|370.58|367.78|370.58|367.78|370.58|367.78|0
1649283090000|2022-04-06 22:11:30|370.75|367.95|370.75|367.95|370.75|367.95|370.75|367.95|0
1649283100000|2022-04-06 22:11:40|370.92|368.12|370.92|368.12|370.92|368.12|370.84|368.04|0
1649283120000|2022-04-06 22:12:00|370.84|368.04|370.92|368.12|370.92|368.12|370.84|368.04|0
1649283130000|2022-04-06 22:12:10|370.84|368.04|370.92|368.12|370.92|368.12|370.84|368.04|0
1649283140000|2022-04-06 22:12:20|371.01|368.21|370.92|368.12|371.09|368.29|370.92|368.12|0
1649283150000|2022-04-06 22:12:30|370.84|368.04|371.01|368.21|371.09|368.29|370.84|368.04|0
1649283160000|2022-04-06 22:12:40|370.92|368.12|371.09|368.29|371.09|368.29|370.92|368.12|0
1649283170000|2022-04-06 22:12:50|370.92|368.12|371.01|368.21|371.01|368.21|370.92|368.12|0
1649283180000|2022-04-06 22:13:00|370.92|368.12|370.92|368.12|370.92|368.12|370.92|368.12|0
1649283220000|2022-04-06 22:13:40|370.75|367.95|370.75|367.95|370.75|367.95|370.75|367.95|0
1649283240000|2022-04-06 22:14:00|370.58|367.78|370.75|367.95|370.75|367.95|370.58|367.78|0
1649283260000|2022-04-06 22:14:20|370.92|368.12|370.92|368.12|370.92|368.12|370.92|368.12|0
1649283290000|2022-04-06 22:14:50|370.75|367.95|370.75|367.95|370.75|367.95|370.75|367.95|0
1649283310000|2022-04-06 22:15:10|370.41|367.61|370.24|367.44|370.41|367.61|370.24|367.44|0
1649283330000|2022-04-06 22:15:30|370.07|367.27|370.24|367.44|370.24|367.44|370.07|367.27|0
1649283340000|2022-04-06 22:15:40|370.16|367.36|370.24|367.44|370.24|367.44|370.16|367.36|0
1649283350000|2022-04-06 22:15:50|370.16|367.36|370.41|367.61|370.41|367.61|370.16|367.36|0
1649283360000|2022-04-06 22:16:00|370.33|367.53|370.41|367.61|370.41|367.61|370.24|367.44|0
1649283400000|2022-04-06 22:16:40|370.33|367.53|370.24|367.44|370.41|367.61|370.24|367.44|0
1649283410000|2022-04-06 22:16:50|370.33|367.53|370.41|367.61|370.41|367.61|370.33|367.53|0
1649283440000|2022-04-06 22:17:20|370.58|367.78|370.58|367.78|370.58|367.78|370.58|367.78|0
1649283450000|2022-04-06 22:17:30|370.75|367.95|370.75|367.95|370.75|367.95|370.75|367.95|0
1649283460000|2022-04-06 22:17:40|370.58|367.78|370.75|367.95|370.75|367.95|370.58|367.78|0
1649283480000|2022-04-06 22:18:00|370.58|367.78|370.58|367.78|370.58|367.78|370.58|367.78|0
1649283500000|2022-04-06 22:18:20|370.75|367.95|370.75|367.95|370.75|367.95|370.75|367.95|0
1649283520000|2022-04-06 22:18:40|370.58|367.78|370.58|367.78|370.58|367.78|370.58|367.78|0
1649283530000|2022-04-06 22:18:50|370.75|367.95|370.92|368.12|370.92|368.12|370.75|367.95|0
1649283540000|2022-04-06 22:19:00|371.01|368.21|371.09|368.29|371.09|368.29|370.92|368.12|0
1649283550000|2022-04-06 22:19:10|371.26|368.46|371.26|368.46|371.26|368.46|371.26|368.46|0
1649283560000|2022-04-06 22:19:20|371.09|368.29|371.09|368.29|371.09|368.29|371.09|368.29|0
1649283590000|2022-04-06 22:19:50|371.26|368.46|371.26|368.46|371.26|368.46|371.26|368.46|0
1649283600000|2022-04-06 22:20:00|371.09|368.29|371.09|368.29|371.09|368.29|371.09|368.29|0
1649283630000|2022-04-06 22:20:30|371.26|368.46|371.26|368.46|371.26|368.46|371.26|368.46|0
1649283640000|2022-04-06 22:20:40|371.09|368.29|371.09|368.29|371.09|368.29|371.09|368.29|0
1649283680000|2022-04-06 22:21:20|371.26|368.46|371.26|368.46|371.26|368.46|371.26|368.46|0
1649283710000|2022-04-06 22:21:50|371.17|368.37|371.09|368.29|371.17|368.37|371.09|368.29|0
1649283740000|2022-04-06 22:22:20|371.17|368.37|371.26|368.46|371.26|368.46|371.17|368.37|0
1649283750000|2022-04-06 22:22:30|371.09|368.29|371.09|368.29|371.09|368.29|371.09|368.29|0
1649283800000|2022-04-06 22:23:20|370.92|368.12|371|368.2|371|368.2|370.92|368.12|0
1649283810000|2022-04-06 22:23:30|371.09|368.29|371.26|368.46|371.26|368.46|371.09|368.29|0
1649283820000|2022-04-06 22:23:40|371.43|368.63|371.43|368.63|371.43|368.63|371.43|368.63|0
1649283830000|2022-04-06 22:23:50|371.26|368.46|371.43|368.63|371.43|368.63|371.26|368.46|0
1649283840000|2022-04-06 22:24:00|371.26|368.46|371.26|368.46|371.26|368.46|371.26|368.46|0
1649283850000|2022-04-06 22:24:10|371.09|368.29|371.43|368.63|371.43|368.63|371.09|368.29|0
1649283870000|2022-04-06 22:24:30|371.42|368.62|371.42|368.62|371.42|368.62|371.42|368.62|0
1649283890000|2022-04-06 22:24:50|371.25|368.45|371.25|368.45|371.25|368.45|371.25|368.45|0
1649283900000|2022-04-06 22:25:00|371.08|368.28|371.08|368.28|371.08|368.28|371.08|368.28|0
1649283940000|2022-04-06 22:25:40|371.25|368.45|371.25|368.45|371.25|368.45|371.25|368.45|0
1649283950000|2022-04-06 22:25:50|371.42|368.62|371.42|368.62|371.42|368.62|371.42|368.62|0
1649283970000|2022-04-06 22:26:10|371.76|368.96|371.76|368.96|371.76|368.96|371.76|368.96|0
1649284000000|2022-04-06 22:26:40|371.59|368.79|371.42|368.62|371.59|368.79|371.42|368.62|0
1649284010000|2022-04-06 22:26:50|371.25|368.45|371.25|368.45|371.25|368.45|371.25|368.45|0
1649284030000|2022-04-06 22:27:10|371.34|368.54|371.34|368.54|371.42|368.62|371.34|368.54|0
1649284040000|2022-04-06 22:27:20|371.25|368.45|371.25|368.45|371.25|368.45|371.25|368.45|0
1649284060000|2022-04-06 22:27:40|371.42|368.62|371.42|368.62|371.42|368.62|371.42|368.62|0
1649284160000|2022-04-06 22:29:20|371.25|368.45|371.25|368.45|371.25|368.45|371.25|368.45|0
1649284170000|2022-04-06 22:29:30|371.42|368.62|371.42|368.62|371.42|368.62|371.42|368.62|0
1649284180000|2022-04-06 22:29:40|371.25|368.45|371.25|368.45|371.25|368.45|371.25|368.45|0
1649284200000|2022-04-06 22:30:00|370.91|368.11|370.91|368.11|370.91|368.11|370.91|368.11|0
1649284210000|2022-04-06 22:30:10|370.83|368.03|370.74|367.94|370.83|368.03|370.74|367.94|0
1649284250000|2022-04-06 22:30:50|370.66|367.86|370.32|367.52|370.74|367.94|370.32|367.52|0
1649284260000|2022-04-06 22:31:00|370.23|367.43|370.23|367.43|370.4|367.6|370.23|367.43|0
1649284270000|2022-04-06 22:31:10|370.4|367.6|370.23|367.43|370.4|367.6|370.23|367.43|0
1649284300000|2022-04-06 22:31:40|370.06|367.26|370.23|367.43|370.23|367.43|370.06|367.26|0
1649284310000|2022-04-06 22:31:50|370.06|367.26|370.23|367.43|370.23|367.43|370.06|367.26|0
1649284320000|2022-04-06 22:32:00|370.06|367.26|370.06|367.26|370.06|367.26|370.06|367.26|0
1649284330000|2022-04-06 22:32:10|369.89|367.09|370.06|367.26|370.06|367.26|369.89|367.09|0
1649284360000|2022-04-06 22:32:40|369.98|367.18|369.98|367.18|369.98|367.18|369.98|367.18|0
1649284370000|2022-04-06 22:32:50|369.89|367.09|370.06|367.26|370.06|367.26|369.89|367.09|0
1649284380000|2022-04-06 22:33:00|370.23|367.43|370.06|367.26|370.23|367.43|370.06|367.26|0
1649284390000|2022-04-06 22:33:10|369.89|367.09|369.89|367.09|369.89|367.09|369.89|367.09|0
1649284410000|2022-04-06 22:33:30|370.06|367.26|370.06|367.26|370.06|367.26|370.06|367.26|0
1649284420000|2022-04-06 22:33:40|369.89|367.09|369.89|367.09|369.89|367.09|369.89|367.09|0
1649284440000|2022-04-06 22:34:00|370.06|367.26|370.06|367.26|370.06|367.26|370.06|367.26|0
1649284490000|2022-04-06 22:34:50|369.89|367.09|369.89|367.09|369.89|367.09|369.89|367.09|0
1649284500000|2022-04-06 22:35:00|369.81|367.01|369.72|366.92|369.81|367.01|369.72|366.92|0
1649284550000|2022-04-06 22:35:50|369.81|367.01|369.89|367.09|369.89|367.09|369.81|367.01|0
1649284610000|2022-04-06 22:36:50|370.06|367.26|370.06|367.26|370.06|367.26|370.06|367.26|0
1649284620000|2022-04-06 22:37:00|370.23|367.43|370.23|367.43|370.23|367.43|370.23|367.43|0
1649284630000|2022-04-06 22:37:10|370.4|367.6|370.4|367.6|370.4|367.6|370.4|367.6|0
1649284660000|2022-04-06 22:37:40|370.32|367.52|370.4|367.6|370.4|367.6|370.32|367.52|0
1649284670000|2022-04-06 22:37:50|370.32|367.52|370.4|367.6|370.4|367.6|370.32|367.52|0
1649284700000|2022-04-06 22:38:20|370.23|367.43|370.06|367.26|370.23|367.43|370.06|367.26|0
1649284710000|2022-04-06 22:38:30|369.89|367.09|369.89|367.09|369.89|367.09|369.89|367.09|0
1649284720000|2022-04-06 22:38:40|369.81|367.01|369.81|367.01|369.81|367.01|369.81|367.01|0
1649284730000|2022-04-06 22:38:50|369.72|366.92|369.72|366.92|369.72|366.92|369.72|366.92|0
1649284760000|2022-04-06 22:39:20|369.81|367.01|370.06|367.26|370.06|367.26|369.81|367.01|0
1649284770000|2022-04-06 22:39:30|370.15|367.35|370.06|367.26|370.15|367.35|370.06|367.26|0
1649284780000|2022-04-06 22:39:40|370.15|367.35|370.23|367.43|370.23|367.43|370.15|367.35|0
1649284800000|2022-04-06 22:40:00|370.15|367.35|369.98|367.18|370.15|367.35|369.98|367.18|0
1649284810000|2022-04-06 22:40:10|369.89|367.09|370.06|367.26|370.06|367.26|369.89|367.09|0
1649284830000|2022-04-06 22:40:30|370.23|367.43|370.23|367.43|370.23|367.43|370.23|367.43|0
1649284850000|2022-04-06 22:40:50|370.06|367.26|370.06|367.26|370.06|367.26|370.06|367.26|0
1649284870000|2022-04-06 22:41:10|370.23|367.43|370.23|367.43|370.23|367.43|370.23|367.43|0
1649284880000|2022-04-06 22:41:20|370.15|367.35|370.06|367.26|370.15|367.35|370.06|367.26|0
1649284970000|2022-04-06 22:42:50|370.15|367.35|370.23|367.43|370.23|367.43|370.15|367.35|0
1649284990000|2022-04-06 22:43:10|371.42|368.62|371.08|368.28|371.42|368.62|371.08|368.28|0
1649285000000|2022-04-06 22:43:20|370.91|368.11|370.91|368.11|370.91|368.11|370.91|368.11|0
1649285030000|2022-04-06 22:43:50|370.83|368.03|370.74|367.94|370.83|368.03|370.74|367.94|0
1649285050000|2022-04-06 22:44:10|370.91|368.11|370.74|367.94|370.91|368.11|370.74|367.94|0
1649285080000|2022-04-06 22:44:40|370.57|367.77|370.06|367.26|370.57|367.77|370.06|367.26|0
1649285100000|2022-04-06 22:45:00|369.89|367.09|369.89|367.09|369.89|367.09|369.89|367.09|0
1649285110000|2022-04-06 22:45:10|370.06|367.26|370.06|367.26|370.06|367.26|370.06|367.26|0
1649285140000|2022-04-06 22:45:40|370.23|367.43|370.23|367.43|370.23|367.43|370.23|367.43|0
1649285150000|2022-04-06 22:45:50|370.4|367.6|370.4|367.6|370.4|367.6|370.4|367.6|0
1649285180000|2022-04-06 22:46:20|370.23|367.43|370.32|367.52|370.32|367.52|370.23|367.43|0
1649285190000|2022-04-06 22:46:30|370.23|367.43|370.32|367.52|370.32|367.52|370.23|367.43|0
1649285200000|2022-04-06 22:46:40|370.23|367.43|370.23|367.43|370.23|367.43|370.23|367.43|0
1649285210000|2022-04-06 22:46:50|370.32|367.52|370.23|367.43|370.32|367.52|370.23|367.43|0
1649285220000|2022-04-06 22:47:00|370.4|367.6|370.4|367.6|370.4|367.6|370.4|367.6|0
1649285230000|2022-04-06 22:47:10|370.32|367.52|370.23|367.43|370.4|367.6|370.23|367.43|0
1649285250000|2022-04-06 22:47:30|370.4|367.6|370.4|367.6|370.4|367.6|370.4|367.6|0
1649285280000|2022-04-06 22:48:00|370.23|367.43|370.23|367.43|370.23|367.43|370.23|367.43|0
1649285320000|2022-04-06 22:48:40|370.4|367.6|370.4|367.6|370.4|367.6|370.4|367.6|0
1649285380000|2022-04-06 22:49:40|370.48|367.68|370.57|367.77|370.57|367.77|370.48|367.68|0
1649285390000|2022-04-06 22:49:50|370.48|367.68|370.57|367.77|370.57|367.77|370.48|367.68|0
1649285410000|2022-04-06 22:50:10|370.74|367.94|370.74|367.94|370.74|367.94|370.74|367.94|0
1649285420000|2022-04-06 22:50:20|370.57|367.77|370.57|367.77|370.57|367.77|370.57|367.77|0
1649285430000|2022-04-06 22:50:30|370.74|367.94|370.65|367.85|370.74|367.94|370.65|367.85|0
1649285440000|2022-04-06 22:50:40|370.57|367.77|370.73|367.93|370.73|367.93|370.57|367.77|0
1649285450000|2022-04-06 22:50:50|370.57|367.77|370.56|367.76|370.57|367.77|370.56|367.76|0
1649285460000|2022-04-06 22:51:00|370.73|367.93|370.73|367.93|370.73|367.93|370.73|367.93|0
1649285470000|2022-04-06 22:51:10|370.56|367.76|370.73|367.93|370.73|367.93|370.56|367.76|0
1649285510000|2022-04-06 22:51:50|370.9|368.1|370.9|368.1|370.9|368.1|370.9|368.1|0
1649285560000|2022-04-06 22:52:40|370.73|367.93|370.73|367.93|370.73|367.93|370.73|367.93|0
1649285570000|2022-04-06 22:52:50|370.9|368.1|370.9|368.1|370.9|368.1|370.9|368.1|0
1649285580000|2022-04-06 22:53:00|370.82|368.02|370.82|368.02|370.82|368.02|370.82|368.02|0
1649285590000|2022-04-06 22:53:10|370.73|367.93|370.73|367.93|370.73|367.93|370.73|367.93|0
1649285600000|2022-04-06 22:53:20|370.9|368.1|370.9|368.1|370.9|368.1|370.9|368.1|0
1649285610000|2022-04-06 22:53:30|370.73|367.93|370.9|368.1|370.9|368.1|370.73|367.93|0
1649285630000|2022-04-06 22:53:50|370.73|367.93|370.73|367.93|370.73|367.93|370.73|367.93|0
1649285640000|2022-04-06 22:54:00|370.9|368.1|371.24|368.44|371.24|368.44|370.9|368.1|0
1649285650000|2022-04-06 22:54:10|371.07|368.27|371.07|368.27|371.07|368.27|371.07|368.27|0
1649285660000|2022-04-06 22:54:20|371.41|368.61|371.41|368.61|371.41|368.61|371.41|368.61|0
1649285670000|2022-04-06 22:54:30|371.58|368.78|371.58|368.78|371.58|368.78|371.58|368.78|0
1649285690000|2022-04-06 22:54:50|371.92|369.12|371.41|368.61|371.92|369.12|371.41|368.61|0
1649285700000|2022-04-06 22:55:00|371.58|368.78|371.58|368.78|371.58|368.78|371.58|368.78|0
1649285710000|2022-04-06 22:55:10|371.41|368.61|371.41|368.61|371.41|368.61|371.41|368.61|0
1649285740000|2022-04-06 22:55:40|371.24|368.44|371.24|368.44|371.24|368.44|371.24|368.44|0
1649285750000|2022-04-06 22:55:50|371.41|368.61|371.41|368.61|371.41|368.61|371.41|368.61|0
1649285810000|2022-04-06 22:56:50|371.07|368.27|371.07|368.27|371.07|368.27|371.07|368.27|0
1649285820000|2022-04-06 22:57:00|371.24|368.44|370.9|368.1|371.24|368.44|370.9|368.1|0
1649285840000|2022-04-06 22:57:20|370.73|367.93|370.9|368.1|370.9|368.1|370.73|367.93|0
1649285890000|2022-04-06 22:58:10|370.73|367.93|370.73|367.93|370.73|367.93|370.73|367.93|0
1649285900000|2022-04-06 22:58:20|370.82|368.02|370.9|368.1|370.9|368.1|370.82|368.02|0
1649285950000|2022-04-06 22:59:10|371.07|368.27|371.07|368.27|371.07|368.27|371.07|368.27|0
1649286000000|2022-04-06 23:00:00|370.9|368.1|370.9|368.1|370.9|368.1|370.9|368.1|0
1649286010000|2022-04-06 23:00:10|370.56|367.76|370.56|367.76|370.56|367.76|370.56|367.76|0
1649286040000|2022-04-06 23:00:40|370.73|367.93|370.9|368.1|370.9|368.1|370.73|367.93|0
1649286060000|2022-04-06 23:01:00|371.07|368.27|371.07|368.27|371.07|368.27|371.07|368.27|0
1649286100000|2022-04-06 23:01:40|371.24|368.44|371.24|368.44|371.24|368.44|371.24|368.44|0
1649286120000|2022-04-06 23:02:00|371.41|368.61|371.75|368.95|371.75|368.95|371.41|368.61|0
1649286130000|2022-04-06 23:02:10|371.92|369.12|371.75|368.95|371.92|369.12|371.75|368.95|0
1649286140000|2022-04-06 23:02:20|371.92|369.12|371.92|369.12|371.92|369.12|371.92|369.12|0
1649286160000|2022-04-06 23:02:40|371.75|368.95|371.75|368.95|371.75|368.95|371.75|368.95|0
1649286170000|2022-04-06 23:02:50|371.84|369.04|371.75|368.95|371.84|369.04|371.75|368.95|0
1649286180000|2022-04-06 23:03:00|371.92|369.12|371.92|369.12|371.92|369.12|371.92|369.12|0
1649286210000|2022-04-06 23:03:30|371.75|368.95|371.75|368.95|371.75|368.95|371.75|368.95|0
1649286220000|2022-04-06 23:03:40|371.84|369.04|371.92|369.12|371.92|369.12|371.84|369.04|0
1649286230000|2022-04-06 23:03:50|371.75|368.95|371.92|369.12|371.92|369.12|371.75|368.95|0
1649286260000|2022-04-06 23:04:20|372.01|369.21|371.92|369.12|372.01|369.21|371.92|369.12|0
1649286270000|2022-04-06 23:04:30|372.09|369.29|372.09|369.29|372.09|369.29|372.09|369.29|0
1649286350000|2022-04-06 23:05:50|372.26|369.46|372.26|369.46|372.26|369.46|372.26|369.46|0
1649286370000|2022-04-06 23:06:10|372.43|369.63|372.43|369.63|372.43|369.63|372.43|369.63|0
1649286400000|2022-04-06 23:06:40|372.26|369.46|372.43|369.63|372.43|369.63|372.26|369.46|0
1649286410000|2022-04-06 23:06:50|372.52|369.72|372.43|369.63|372.6|369.8|372.43|369.63|0
1649286420000|2022-04-06 23:07:00|372.6|369.8|372.6|369.8|372.6|369.8|372.6|369.8|0
1649286430000|2022-04-06 23:07:10|372.43|369.63|372.43|369.63|372.43|369.63|372.43|369.63|0
1649286440000|2022-04-06 23:07:20|372.6|369.8|372.52|369.72|372.6|369.8|372.43|369.63|0
1649286450000|2022-04-06 23:07:30|372.43|369.63|372.43|369.63|372.43|369.63|372.43|369.63|0
1649286460000|2022-04-06 23:07:40|372.09|369.29|372.18|369.38|372.18|369.38|372.09|369.29|0
1649286470000|2022-04-06 23:07:50|372.26|369.46|372.09|369.29|372.26|369.46|372.09|369.29|0
1649286480000|2022-04-06 23:08:00|372.18|369.38|372.09|369.29|372.26|369.46|372.09|369.29|0
1649286500000|2022-04-06 23:08:20|372.26|369.46|372.26|369.46|372.26|369.46|372.26|369.46|0
1649286530000|2022-04-06 23:08:50|372.09|369.29|372.09|369.29|372.09|369.29|372.09|369.29|0
1649286540000|2022-04-06 23:09:00|372.01|369.21|371.92|369.12|372.01|369.21|371.92|369.12|0
1649286560000|2022-04-06 23:09:20|372.09|369.29|372.09|369.29|372.09|369.29|372.09|369.29|0
1649286570000|2022-04-06 23:09:30|372.18|369.38|372.26|369.46|372.26|369.46|372.18|369.38|0
1649286580000|2022-04-06 23:09:40|372.18|369.38|372.18|369.38|372.18|369.38|372.18|369.38|0
1649286590000|2022-04-06 23:09:50|372.09|369.29|372.09|369.29|372.09|369.29|372.09|369.29|0
1649286620000|2022-04-06 23:10:20|372.43|369.63|372.43|369.63|372.43|369.63|372.43|369.63|0
1649286640000|2022-04-06 23:10:40|372.6|369.8|372.6|369.8|372.6|369.8|372.6|369.8|0
1649286660000|2022-04-06 23:11:00|372.26|369.46|372.43|369.63|372.52|369.72|372.26|369.46|0
1649286680000|2022-04-06 23:11:20|372.26|369.46|372.26|369.46|372.26|369.46|372.26|369.46|0
1649286700000|2022-04-06 23:11:40|372.43|369.63|372.43|369.63|372.43|369.63|372.43|369.63|0
1649286710000|2022-04-06 23:11:50|372.26|369.46|372.26|369.46|372.26|369.46|372.26|369.46|0
1649286720000|2022-04-06 23:12:00|372.09|369.29|372.26|369.46|372.26|369.46|372.09|369.29|0
1649286730000|2022-04-06 23:12:10|372.09|369.29|372.09|369.29|372.09|369.29|372.09|369.29|0
1649286740000|2022-04-06 23:12:20|371.92|369.12|371.92|369.12|371.92|369.12|371.92|369.12|0
1649286750000|2022-04-06 23:12:30|371.84|369.04|371.84|369.04|371.84|369.04|371.84|369.04|0
1649286760000|2022-04-06 23:12:40|371.92|369.12|372.09|369.29|372.09|369.29|371.92|369.12|0
1649286820000|2022-04-06 23:13:40|372.26|369.46|372.26|369.46|372.26|369.46|372.26|369.46|0
1649286830000|2022-04-06 23:13:50|372.18|369.38|372.09|369.29|372.18|369.38|372.09|369.29|0
1649286840000|2022-04-06 23:14:00|372.18|369.38|372|369.2|372.26|369.46|372|369.2|0
1649286850000|2022-04-06 23:14:10|372.09|369.29|372.09|369.29|372.09|369.29|372.09|369.29|0
1649286860000|2022-04-06 23:14:20|372.26|369.46|372.18|369.38|372.26|369.46|372.18|369.38|0
1649286870000|2022-04-06 23:14:30|372.26|369.46|372.26|369.46|372.26|369.46|372.26|369.46|0
1649286900000|2022-04-06 23:15:00|372.09|369.29|372.09|369.29|372.09|369.29|372.09|369.29|0
1649286910000|2022-04-06 23:15:10|372|369.2|372.09|369.29|372.09|369.29|372|369.2|0
1649286970000|2022-04-06 23:16:10|372.17|369.37|372.17|369.37|372.17|369.37|372.17|369.37|0
1649286980000|2022-04-06 23:16:20|372.09|369.29|372.09|369.29|372.09|369.29|372.09|369.29|0
1649287050000|2022-04-06 23:17:30|371.92|369.12|371.92|369.12|371.92|369.12|371.92|369.12|0
1649287070000|2022-04-06 23:17:50|371.91|369.11|371.91|369.11|371.91|369.11|371.91|369.11|0
1649287080000|2022-04-06 23:18:00|371.83|369.03|371.91|369.11|371.91|369.11|371.83|369.03|0
1649287090000|2022-04-06 23:18:10|372.09|369.29|372|369.2|372.09|369.29|372|369.2|0
1649287100000|2022-04-06 23:18:20|372.09|369.29|372.08|369.28|372.09|369.29|372.08|369.28|0
1649287110000|2022-04-06 23:18:30|372|369.2|372.08|369.28|372.08|369.28|371.91|369.11|0
1649287120000|2022-04-06 23:18:40|371.91|369.11|371.91|369.11|371.91|369.11|371.91|369.11|0
1649287140000|2022-04-06 23:19:00|372|369.2|372|369.2|372|369.2|372|369.2|0
1649287150000|2022-04-06 23:19:10|372.08|369.28|372.08|369.28|372.08|369.28|372.08|369.28|0
1649287170000|2022-04-06 23:19:30|371.91|369.11|371.91|369.11|371.91|369.11|371.91|369.11|0
1649287180000|2022-04-06 23:19:40|372.08|369.28|372.08|369.28|372.08|369.28|372.08|369.28|0
1649287210000|2022-04-06 23:20:10|372.17|369.37|372.08|369.28|372.17|369.37|372.08|369.28|0
1649287270000|2022-04-06 23:21:10|372|369.2|372.08|369.28|372.08|369.28|372|369.2|0
1649287280000|2022-04-06 23:21:20|371.91|369.11|371.91|369.11|371.91|369.11|371.91|369.11|0
1649287350000|2022-04-06 23:22:30|371.83|369.03|371.83|369.03|371.83|369.03|371.83|369.03|0
1649287360000|2022-04-06 23:22:40|371.74|368.94|371.91|369.11|371.91|369.11|371.74|368.94|0
1649287380000|2022-04-06 23:23:00|371.74|368.94|371.74|368.94|371.74|368.94|371.74|368.94|0
1649287390000|2022-04-06 23:23:10|371.66|368.86|371.57|368.77|371.66|368.86|371.57|368.77|0
1649287440000|2022-04-06 23:24:00|371.49|368.69|371.4|368.6|371.49|368.69|371.4|368.6|0
1649287450000|2022-04-06 23:24:10|371.57|368.77|371.57|368.77|371.57|368.77|371.57|368.77|0
1649287460000|2022-04-06 23:24:20|371.74|368.94|371.74|368.94|371.74|368.94|371.74|368.94|0
1649287510000|2022-04-06 23:25:10|371.91|369.11|371.91|369.11|371.91|369.11|371.91|369.11|0
1649287540000|2022-04-06 23:25:40|372.08|369.28|372.08|369.28|372.08|369.28|372.08|369.28|0
1649287550000|2022-04-06 23:25:50|372.25|369.45|372.25|369.45|372.25|369.45|372.25|369.45|0
1649287580000|2022-04-06 23:26:20|372.08|369.28|372.08|369.28|372.17|369.37|372.08|369.28|0
1649287590000|2022-04-06 23:26:30|371.91|369.11|371.83|369.03|371.91|369.11|371.83|369.03|0
1649287600000|2022-04-06 23:26:40|371.74|368.94|371.83|369.03|371.83|369.03|371.74|368.94|0
1649287610000|2022-04-06 23:26:50|371.91|369.11|371.91|369.11|371.91|369.11|371.91|369.11|0
1649287640000|2022-04-06 23:27:20|371.74|368.94|371.74|368.94|371.74|368.94|371.74|368.94|0
1649287660000|2022-04-06 23:27:40|371.83|369.03|371.83|369.03|371.83|369.03|371.83|369.03|0
1649287670000|2022-04-06 23:27:50|371.74|368.94|371.74|368.94|371.74|368.94|371.74|368.94|0
1649287680000|2022-04-06 23:28:00|371.91|369.11|371.91|369.11|371.91|369.11|371.91|369.11|0
1649287720000|2022-04-06 23:28:40|371.74|368.94|371.74|368.94|371.74|368.94|371.74|368.94|0
1649287770000|2022-04-06 23:29:30|371.83|369.03|371.91|369.11|371.91|369.11|371.83|369.03|0
1649287800000|2022-04-06 23:30:00|372|369.2|372.08|369.28|372.08|369.28|371.91|369.11|0
1649287810000|2022-04-06 23:30:10|371.91|369.11|371.91|369.11|371.91|369.11|371.91|369.11|0
1649287840000|2022-04-06 23:30:40|371.74|368.94|371.74|368.94|371.74|368.94|371.74|368.94|0
1649287860000|2022-04-06 23:31:00|371.91|369.11|371.91|369.11|371.91|369.11|371.91|369.11|0
1649287880000|2022-04-06 23:31:20|372.08|369.28|372.08|369.28|372.08|369.28|372.08|369.28|0
1649287890000|2022-04-06 23:31:30|372.25|369.45|372.25|369.45|372.25|369.45|372.25|369.45|0
1649287930000|2022-04-06 23:32:10|372.34|369.54|372.34|369.54|372.34|369.54|372.34|369.54|0
1649287940000|2022-04-06 23:32:20|372.42|369.62|373.27|370.47|373.27|370.47|372.42|369.62|0
1649287950000|2022-04-06 23:32:30|373.44|370.64|373.61|370.81|373.61|370.81|373.44|370.64|0
1649287960000|2022-04-06 23:32:40|373.78|370.98|373.78|370.98|373.78|370.98|373.44|370.64|0
1649287970000|2022-04-06 23:32:50|373.61|370.81|373.61|370.81|373.61|370.81|373.61|370.81|0
1649287980000|2022-04-06 23:33:00|373.78|370.98|373.78|370.98|373.78|370.98|373.78|370.98|0
1649287990000|2022-04-06 23:33:10|373.7|370.9|373.95|371.15|373.95|371.15|373.61|370.81|0
1649288020000|2022-04-06 23:33:40|374.13|371.33|374.13|371.33|374.13|371.33|374.13|371.33|0
1649288030000|2022-04-06 23:33:50|373.95|371.15|374.13|371.33|374.13|371.33|373.95|371.15|0
1649288050000|2022-04-06 23:34:10|374.47|371.67|374.47|371.67|374.47|371.67|374.47|371.67|0
1649288060000|2022-04-06 23:34:20|374.3|371.5|374.3|371.5|374.3|371.5|374.3|371.5|0
1649288070000|2022-04-06 23:34:30|374.13|371.33|374.13|371.33|374.3|371.5|374.13|371.33|0
1649288080000|2022-04-06 23:34:40|373.95|371.15|373.95|371.15|373.95|371.15|373.95|371.15|0
1649288100000|2022-04-06 23:35:00|374.13|371.33|374.12|371.32|374.13|371.33|374.12|371.32|0
1649288130000|2022-04-06 23:35:30|374.04|371.24|373.95|371.15|374.04|371.24|373.95|371.15|0
1649288160000|2022-04-06 23:36:00|374.12|371.32|374.3|371.5|374.3|371.5|374.12|371.32|0
1649288170000|2022-04-06 23:36:10|374.47|371.67|374.47|371.67|374.47|371.67|374.47|371.67|0
1649288190000|2022-04-06 23:36:30|374.56|371.76|375.32|372.52|375.32|372.52|374.56|371.76|0
1649288200000|2022-04-06 23:36:40|375.15|372.35|374.98|372.18|375.15|372.35|374.98|372.18|0
1649288210000|2022-04-06 23:36:50|375.15|372.35|375.15|372.35|375.15|372.35|375.15|372.35|0
1649288250000|2022-04-06 23:37:30|375.32|372.52|375.32|372.52|375.32|372.52|375.32|372.52|0
1649288260000|2022-04-06 23:37:40|375.49|372.69|375.49|372.69|375.49|372.69|375.49|372.69|0
1649288270000|2022-04-06 23:37:50|375.32|372.52|375.32|372.52|375.32|372.52|375.32|372.52|0
1649288280000|2022-04-06 23:38:00|375.49|372.69|375.32|372.52|375.49|372.69|375.32|372.52|0
1649288300000|2022-04-06 23:38:20|375.49|372.69|375.49|372.69|375.49|372.69|375.49|372.69|0
1649288320000|2022-04-06 23:38:40|375.15|372.35|375.41|372.61|375.41|372.61|375.15|372.35|0
1649288330000|2022-04-06 23:38:50|375.32|372.52|375.49|372.69|375.49|372.69|375.32|372.52|0
1649288350000|2022-04-06 23:39:10|376|373.2|375.92|373.12|376|373.2|375.83|373.03|0
1649288360000|2022-04-06 23:39:20|376|373.2|376.86|374.06|377.03|374.23|376|373.2|0
1649288370000|2022-04-06 23:39:30|377.03|374.23|377.03|374.23|377.03|374.23|377.03|374.23|0
1649288380000|2022-04-06 23:39:40|377.2|374.4|376.86|374.06|377.2|374.4|376.86|374.06|0
1649288390000|2022-04-06 23:39:50|376.69|373.89|376.86|374.06|376.86|374.06|376.69|373.89|0
1649288400000|2022-04-06 23:40:00|376.78|373.98|376.86|374.06|376.86|374.06|376.69|373.89|0
1649288410000|2022-04-06 23:40:10|376.52|373.72|376.52|373.72|376.61|373.81|376.52|373.72|0
1649288420000|2022-04-06 23:40:20|376.69|373.89|376.69|373.89|376.86|374.06|376.69|373.89|0
1649288440000|2022-04-06 23:40:40|376.86|374.06|376.86|374.06|377.03|374.23|376.86|374.06|0
1649288460000|2022-04-06 23:41:00|376.95|374.15|376.86|374.06|376.95|374.15|376.86|374.06|0
1649288470000|2022-04-06 23:41:10|376.69|373.89|376.86|374.06|376.86|374.06|376.69|373.89|0
1649288480000|2022-04-06 23:41:20|377.03|374.23|376.86|374.06|377.03|374.23|376.86|374.06|0
1649288490000|2022-04-06 23:41:30|377.03|374.23|377.03|374.23|377.03|374.23|377.03|374.23|0
1649288500000|2022-04-06 23:41:40|377.2|374.4|377.2|374.4|377.2|374.4|377.2|374.4|0
1649288510000|2022-04-06 23:41:50|377.03|374.23|377.03|374.23|377.03|374.23|377.03|374.23|0
1649288520000|2022-04-06 23:42:00|376.86|374.06|376.86|374.06|376.86|374.06|376.86|374.06|0
1649288530000|2022-04-06 23:42:10|376.52|373.72|376.52|373.72|376.52|373.72|376.52|373.72|0
1649288540000|2022-04-06 23:42:20|376.69|373.89|376.69|373.89|376.69|373.89|376.69|373.89|0
1649288550000|2022-04-06 23:42:30|376.61|373.81|376.69|373.89|376.69|373.89|376.61|373.81|0
1649288560000|2022-04-06 23:42:40|376.44|373.64|376.35|373.55|376.69|373.89|376.35|373.55|0
1649288570000|2022-04-06 23:42:50|376.52|373.72|376.52|373.72|376.61|373.81|376.52|373.72|0
1649288580000|2022-04-06 23:43:00|376.69|373.89|376.86|374.06|376.86|374.06|376.69|373.89|0
1649288590000|2022-04-06 23:43:10|377.03|374.23|377.03|374.23|377.03|374.23|377.03|374.23|0
1649288600000|2022-04-06 23:43:20|377.12|374.32|377.2|374.4|377.2|374.4|377.03|374.23|0
1649288610000|2022-04-06 23:43:30|377.37|374.57|377.2|374.4|377.37|374.57|377.2|374.4|0
1649288620000|2022-04-06 23:43:40|377.03|374.23|377.03|374.23|377.03|374.23|377.03|374.23|0
1649288630000|2022-04-06 23:43:50|377.12|374.32|377.12|374.32|377.12|374.32|377.12|374.32|0
1649288640000|2022-04-06 23:44:00|377.03|374.23|377.12|374.32|377.12|374.32|377.03|374.23|0
1649288650000|2022-04-06 23:44:10|377.2|374.4|377.03|374.23|377.2|374.4|377.03|374.23|0
1649288670000|2022-04-06 23:44:30|376.86|374.06|376.86|374.06|376.86|374.06|376.86|374.06|0
1649288680000|2022-04-06 23:44:40|376.69|373.89|376.69|373.89|376.69|373.89|376.69|373.89|0
1649288690000|2022-04-06 23:44:50|376.78|373.98|376.78|373.98|376.78|373.98|376.78|373.98|0
1649288700000|2022-04-06 23:45:00|376.69|373.89|376.52|373.72|376.69|373.89|376.52|373.72|0
1649288710000|2022-04-06 23:45:10|376.69|373.89|376.69|373.89|376.69|373.89|376.61|373.81|0
1649288730000|2022-04-06 23:45:30|376.78|373.98|376.86|374.06|376.86|374.06|376.78|373.98|0
1649288740000|2022-04-06 23:45:40|377.03|374.23|377.2|374.4|377.2|374.4|377.03|374.23|0
1649288750000|2022-04-06 23:45:50|377.37|374.57|377.29|374.49|377.37|374.57|377.29|374.49|0
1649288760000|2022-04-06 23:46:00|376.69|373.89|376.52|373.72|376.86|374.06|376.52|373.72|0
1649288770000|2022-04-06 23:46:10|376.69|373.89|376.69|373.89|376.69|373.89|376.69|373.89|0
1649288780000|2022-04-06 23:46:20|376.52|373.72|376.52|373.72|376.52|373.72|376.52|373.72|0
1649288800000|2022-04-06 23:46:40|376.69|373.89|376.69|373.89|376.69|373.89|376.69|373.89|0
1649288810000|2022-04-06 23:46:50|376.52|373.72|376.52|373.72|376.52|373.72|376.52|373.72|0
1649288820000|2022-04-06 23:47:00|376.69|373.89|376.69|373.89|376.86|374.06|376.69|373.89|0
1649288860000|2022-04-06 23:47:40|376.86|374.06|376.69|373.89|376.86|374.06|376.69|373.89|0
1649288870000|2022-04-06 23:47:50|376.52|373.72|376.52|373.72|376.52|373.72|376.52|373.72|0
1649288880000|2022-04-06 23:48:00|376.69|373.89|376.86|374.06|376.86|374.06|376.69|373.89|0
1649288920000|2022-04-06 23:48:40|376.95|374.15|377.03|374.23|377.03|374.23|376.95|374.15|0
1649288940000|2022-04-06 23:49:00|376.86|374.06|376.86|374.06|376.86|374.06|376.86|374.06|0
1649288950000|2022-04-06 23:49:10|377.2|374.4|377.03|374.23|377.2|374.4|377.03|374.23|0
1649288970000|2022-04-06 23:49:30|377.2|374.4|377.37|374.57|377.37|374.57|377.2|374.4|0
1649288980000|2022-04-06 23:49:40|377.54|374.74|377.46|374.66|377.54|374.74|377.46|374.66|0
1649288990000|2022-04-06 23:49:50|377.54|374.74|377.54|374.74|377.54|374.74|377.37|374.57|0
1649289000000|2022-04-06 23:50:00|377.72|374.92|377.54|374.74|377.72|374.92|377.54|374.74|0
1649289010000|2022-04-06 23:50:10|377.46|374.66|377.54|374.74|377.54|374.74|377.46|374.66|0
1649289020000|2022-04-06 23:50:20|377.37|374.57|377.37|374.57|377.37|374.57|377.37|374.57|0
1649289030000|2022-04-06 23:50:30|377.54|374.74|378.06|375.26|378.06|375.26|377.54|374.74|0
1649289050000|2022-04-06 23:50:50|377.89|375.09|377.89|375.09|378.06|375.26|377.89|375.09|0
1649289060000|2022-04-06 23:51:00|378.06|375.26|378.06|375.26|378.06|375.26|378.06|375.26|0
1649289080000|2022-04-06 23:51:20|378.57|375.77|378.75|375.95|378.75|375.95|378.57|375.77|0
1649289090000|2022-04-06 23:51:30|378.57|375.77|378.75|375.95|378.75|375.95|378.57|375.77|0
1649289100000|2022-04-06 23:51:40|378.84|376.04|378.84|376.04|378.84|376.04|378.84|376.04|0
1649289110000|2022-04-06 23:51:50|378.92|376.12|378.92|376.12|379.09|376.29|378.92|376.12|0
1649289130000|2022-04-06 23:52:10|379.01|376.21|378.92|376.12|379.01|376.21|378.92|376.12|0
1649289140000|2022-04-06 23:52:20|379.09|376.29|379.09|376.29|379.09|376.29|379.09|376.29|0
1649289150000|2022-04-06 23:52:30|379.26|376.46|379.26|376.46|379.26|376.46|379.26|376.46|0
1649289160000|2022-04-06 23:52:40|379.43|376.63|379.43|376.63|379.43|376.63|379.35|376.55|0
1649289170000|2022-04-06 23:52:50|379.61|376.81|379.26|376.46|379.61|376.81|379.26|376.46|0
1649289180000|2022-04-06 23:53:00|379.43|376.63|379.35|376.55|379.43|376.63|379.26|376.46|0
1649289190000|2022-04-06 23:53:10|379.26|376.46|379.09|376.29|379.26|376.46|379.09|376.29|0
1649289200000|2022-04-06 23:53:20|378.92|376.12|378.92|376.12|378.92|376.12|378.92|376.12|0
1649289210000|2022-04-06 23:53:30|379.09|376.29|379.09|376.29|379.09|376.29|379.09|376.29|0
1649289220000|2022-04-06 23:53:40|378.92|376.12|378.92|376.12|379.01|376.21|378.92|376.12|0
1649289240000|2022-04-06 23:54:00|379.09|376.29|378.92|376.12|379.09|376.29|378.92|376.12|0
1649289270000|2022-04-06 23:54:30|379.09|376.29|378.92|376.12|379.09|376.29|378.75|375.95|0
1649289280000|2022-04-06 23:54:40|379.09|376.29|379.09|376.29|379.09|376.29|379.09|376.29|0
1649289290000|2022-04-06 23:54:50|378.92|376.12|378.83|376.03|378.92|376.12|378.83|376.03|0
1649289300000|2022-04-06 23:55:00|378.92|376.12|378.92|376.12|378.92|376.12|378.92|376.12|0
1649289310000|2022-04-06 23:55:10|379.01|376.21|379.09|376.29|379.09|376.29|379.01|376.21|0
1649289320000|2022-04-06 23:55:20|379.18|376.38|379.09|376.29|379.18|376.38|379.09|376.29|0
1649289340000|2022-04-06 23:55:40|379.26|376.46|379.26|376.46|379.26|376.46|379.09|376.29|0
1649289350000|2022-04-06 23:55:50|379.43|376.63|379.43|376.63|379.43|376.63|379.43|376.63|0
1649289360000|2022-04-06 23:56:00|379.61|376.81|379.61|376.81|379.61|376.81|379.61|376.81|0
1649289370000|2022-04-06 23:56:10|379.69|376.89|379.69|376.89|379.69|376.89|379.69|376.89|0
1649289380000|2022-04-06 23:56:20|379.78|376.98|379.78|376.98|379.78|376.98|379.78|376.98|0
1649289390000|2022-04-06 23:56:30|379.61|376.81|379.78|376.98|379.78|376.98|379.61|376.81|0
1649289400000|2022-04-06 23:56:40|379.87|377.07|379.95|377.15|379.95|377.15|379.87|377.07|0
1649289410000|2022-04-06 23:56:50|379.87|377.07|379.6|376.8|379.87|377.07|379.6|376.8|0
1649289420000|2022-04-06 23:57:00|379.78|376.98|379.95|377.15|379.95|377.15|379.78|376.98|0
1649289440000|2022-04-06 23:57:20|380.12|377.32|379.95|377.15|380.12|377.32|379.95|377.15|0
1649289450000|2022-04-06 23:57:30|379.78|376.98|379.95|377.15|379.95|377.15|379.78|376.98|0
1649289480000|2022-04-06 23:58:00|379.78|376.98|379.95|377.15|379.95|377.15|379.78|376.98|0
1649289490000|2022-04-06 23:58:10|380.12|377.32|380.12|377.32|380.12|377.32|379.95|377.15|0
1649289500000|2022-04-06 23:58:20|380.29|377.49|380.47|377.67|380.47|377.67|380.29|377.49|0
1649289510000|2022-04-06 23:58:30|380.64|377.84|380.64|377.84|380.64|377.84|380.47|377.67|0
1649289520000|2022-04-06 23:58:40|380.47|377.67|380.64|377.84|380.64|377.84|380.29|377.49|0
1649289540000|2022-04-06 23:59:00|380.47|377.67|380.64|377.84|380.64|377.84|380.47|377.67|0
1649289560000|2022-04-06 23:59:20|380.47|377.67|380.98|378.18|381.16|378.36|380.47|377.67|0
1649289570000|2022-04-06 23:59:30|380.64|377.84|380.64|377.84|380.64|377.84|380.64|377.84|0
1649289580000|2022-04-06 23:59:40|380.47|377.67|380.29|377.49|380.47|377.67|380.29|377.49|0
1649289600000|2022-04-07 00:00:00|380.81|378.01|380.98|378.18|381.16|378.36|380.81|378.01|0
1649289610000|2022-04-07 00:00:10|381.07|378.27|381.16|378.36|381.16|378.36|380.98|378.18|0
1649289620000|2022-04-07 00:00:20|381.33|378.53|381.85|379.05|381.85|379.05|381.33|378.53|0
1649289630000|2022-04-07 00:00:30|381.67|378.87|382.19|379.39|382.19|379.39|381.67|378.87|0
1649289640000|2022-04-07 00:00:40|381.85|379.05|382.19|379.39|382.19|379.39|381.85|379.05|0
1649289650000|2022-04-07 00:00:50|382.11|379.31|381.85|379.05|382.11|379.31|381.85|379.05|0
1649289660000|2022-04-07 00:01:00|382.36|379.56|381.85|379.05|382.36|379.56|381.67|378.87|0
1649289670000|2022-04-07 00:01:10|382.02|379.22|381.85|379.05|382.02|379.22|381.85|379.05|0
1649289680000|2022-04-07 00:01:20|381.33|378.53|381.5|378.7|381.5|378.7|381.33|378.53|0
1649289690000|2022-04-07 00:01:30|381.67|378.87|381.5|378.7|381.67|378.87|381.5|378.7|0
1649289700000|2022-04-07 00:01:40|381.42|378.62|381.15|378.35|381.42|378.62|381.15|378.35|0
1649289710000|2022-04-07 00:01:50|381.33|378.53|380.98|378.18|381.33|378.53|380.98|378.18|0
1649289720000|2022-04-07 00:02:00|381.33|378.53|381.67|378.87|381.67|378.87|381.33|378.53|0
1649289730000|2022-04-07 00:02:10|382.02|379.22|381.33|378.53|382.02|379.22|381.33|378.53|0
1649289740000|2022-04-07 00:02:20|381.15|378.35|380.64|377.84|381.15|378.35|380.64|377.84|0
1649289750000|2022-04-07 00:02:30|380.81|378.01|380.46|377.66|380.81|378.01|380.46|377.66|0
1649289760000|2022-04-07 00:02:40|380.38|377.58|379.95|377.15|380.38|377.58|379.95|377.15|0
1649289770000|2022-04-07 00:02:50|380.12|377.32|380.12|377.32|380.12|377.32|380.12|377.32|0
1649289780000|2022-04-07 00:03:00|379.95|377.15|379.95|377.15|379.95|377.15|379.95|377.15|0
1649289790000|2022-04-07 00:03:10|379.6|376.8|379.6|376.8|379.77|376.97|379.6|376.8|0
1649289800000|2022-04-07 00:03:20|379.77|376.97|379.77|376.97|379.77|376.97|379.77|376.97|0
1649289810000|2022-04-07 00:03:30|379.69|376.89|379.6|376.8|379.69|376.89|379.6|376.8|0
1649289820000|2022-04-07 00:03:40|379.26|376.46|379.26|376.46|379.26|376.46|379.26|376.46|0
1649289830000|2022-04-07 00:03:50|379.43|376.63|379.43|376.63|379.43|376.63|379.26|376.46|0
1649289840000|2022-04-07 00:04:00|379.26|376.46|379.18|376.38|379.26|376.46|379.18|376.38|0
1649289850000|2022-04-07 00:04:10|379.09|376.29|379.35|376.55|379.43|376.63|379.09|376.29|0
1649289860000|2022-04-07 00:04:20|379.26|376.46|379.18|376.38|379.43|376.63|379.18|376.38|0
1649289870000|2022-04-07 00:04:30|379.26|376.46|378.91|376.11|379.26|376.46|378.91|376.11|0
1649289880000|2022-04-07 00:04:40|379.09|376.29|378.91|376.11|379.09|376.29|378.91|376.11|0
1649289890000|2022-04-07 00:04:50|379.09|376.29|379.43|376.63|379.43|376.63|379.09|376.29|0
1649289900000|2022-04-07 00:05:00|379.26|376.46|378.91|376.11|379.26|376.46|378.91|376.11|0
1649289910000|2022-04-07 00:05:10|379|376.2|379|376.2|379|376.2|379|376.2|0
1649289920000|2022-04-07 00:05:20|379.09|376.29|379.09|376.29|379.09|376.29|379|376.2|0
1649289930000|2022-04-07 00:05:30|379.43|376.63|379.43|376.63|379.43|376.63|379.43|376.63|0
1649289940000|2022-04-07 00:05:40|379.26|376.46|379.26|376.46|379.43|376.63|379.26|376.46|0
1649289960000|2022-04-07 00:06:00|379.43|376.63|379.6|376.8|379.77|376.97|379.43|376.63|0
1649289970000|2022-04-07 00:06:10|379.77|376.97|379.6|376.8|379.77|376.97|379.6|376.8|0
1649289980000|2022-04-07 00:06:20|379.77|376.97|379.95|377.15|379.95|377.15|379.77|376.97|0
1649289990000|2022-04-07 00:06:30|379.77|376.97|379.77|376.97|379.77|376.97|379.77|376.97|0
1649290020000|2022-04-07 00:07:00|379.69|376.89|379.95|377.15|379.95|377.15|379.69|376.89|0
1649290030000|2022-04-07 00:07:10|379.77|376.97|379.95|377.15|379.95|377.15|379.77|376.97|0
1649290060000|2022-04-07 00:07:40|380.12|377.32|379.95|377.15|380.12|377.32|379.95|377.15|0
1649290070000|2022-04-07 00:07:50|379.77|376.97|379.77|376.97|379.77|376.97|379.77|376.97|0
1649290080000|2022-04-07 00:08:00|379.6|376.8|379.6|376.8|379.6|376.8|379.6|376.8|0
1649290090000|2022-04-07 00:08:10|379.43|376.63|379.52|376.72|379.52|376.72|379.43|376.63|0
1649290100000|2022-04-07 00:08:20|379.43|376.63|379.43|376.63|379.43|376.63|379.43|376.63|0
1649290110000|2022-04-07 00:08:30|379.26|376.46|379.26|376.46|379.26|376.46|379.26|376.46|0
1649290130000|2022-04-07 00:08:50|379.43|376.63|379.43|376.63|379.43|376.63|379.43|376.63|0
1649290140000|2022-04-07 00:09:00|379.52|376.72|379.77|376.97|379.77|376.97|379.52|376.72|0
1649290150000|2022-04-07 00:09:10|379.94|377.14|379.94|377.14|379.94|377.14|379.77|376.97|0
1649290160000|2022-04-07 00:09:20|380.12|377.32|380.12|377.32|380.29|377.49|380.12|377.32|0
1649290170000|2022-04-07 00:09:30|380.21|377.41|380.12|377.32|380.21|377.41|380.12|377.32|0
1649290190000|2022-04-07 00:09:50|379.94|377.14|380.12|377.32|380.12|377.32|379.94|377.14|0
1649290200000|2022-04-07 00:10:00|380.46|377.66|379.77|376.97|380.46|377.66|379.77|376.97|0
1649290210000|2022-04-07 00:10:10|379.86|377.06|380.12|377.32|380.12|377.32|379.86|377.06|0
1649290220000|2022-04-07 00:10:20|380.03|377.23|380.12|377.32|380.12|377.32|380.03|377.23|0
1649290240000|2022-04-07 00:10:40|380.03|377.23|380.12|377.32|380.12|377.32|380.03|377.23|0
1649290260000|2022-04-07 00:11:00|380.29|377.49|380.46|377.66|380.46|377.66|380.29|377.49|0
1649290270000|2022-04-07 00:11:10|380.63|377.83|380.63|377.83|380.63|377.83|380.63|377.83|0
1649290290000|2022-04-07 00:11:30|380.46|377.66|380.63|377.83|380.63|377.83|380.46|377.66|0
1649290300000|2022-04-07 00:11:40|380.46|377.66|380.46|377.66|380.46|377.66|380.46|377.66|0
1649290320000|2022-04-07 00:12:00|380.81|378.01|380.63|377.83|380.81|378.01|380.63|377.83|0
1649290330000|2022-04-07 00:12:10|380.81|378.01|380.81|378.01|380.81|378.01|380.81|378.01|0
1649290340000|2022-04-07 00:12:20|380.63|377.83|380.29|377.49|380.63|377.83|380.29|377.49|0
1649290360000|2022-04-07 00:12:40|380.12|377.32|379.43|376.63|380.12|377.32|379.43|376.63|0
1649290370000|2022-04-07 00:12:50|379.25|376.45|379.08|376.28|379.25|376.45|379.08|376.28|0
1649290380000|2022-04-07 00:13:00|379.25|376.45|378.91|376.11|379.25|376.45|378.91|376.11|0
1649290390000|2022-04-07 00:13:10|379|376.2|379.08|376.28|379.25|376.45|379|376.2|0
1649290400000|2022-04-07 00:13:20|379|376.2|379.08|376.28|379.08|376.28|378.91|376.11|0
1649290410000|2022-04-07 00:13:30|379.25|376.45|379.43|376.63|379.43|376.63|379.25|376.45|0
1649290420000|2022-04-07 00:13:40|379.6|376.8|379.94|377.14|379.94|377.14|379.6|376.8|0
1649290430000|2022-04-07 00:13:50|380.29|377.49|380.29|377.49|380.29|377.49|380.12|377.32|0
1649290440000|2022-04-07 00:14:00|380.12|377.32|380.46|377.66|380.46|377.66|380.12|377.32|0
1649290450000|2022-04-07 00:14:10|380.29|377.49|380.29|377.49|380.29|377.49|380.29|377.49|0
1649290460000|2022-04-07 00:14:20|380.46|377.66|380.29|377.49|380.46|377.66|380.29|377.49|0
1649290470000|2022-04-07 00:14:30|380.46|377.66|380.46|377.66|380.46|377.66|380.46|377.66|0
1649290500000|2022-04-07 00:15:00|380.29|377.49|379.77|376.97|380.29|377.49|379.77|376.97|0
1649290510000|2022-04-07 00:15:10|379.6|376.8|379.77|376.97|379.77|376.97|379.43|376.63|0
1649290520000|2022-04-07 00:15:20|379.6|376.8|379.6|376.8|379.6|376.8|379.6|376.8|0
1649290530000|2022-04-07 00:15:30|379.94|377.14|380.11|377.31|380.11|377.31|379.94|377.14|0
1649290540000|2022-04-07 00:15:40|380.03|377.23|380.03|377.23|380.03|377.23|380.03|377.23|0
1649290550000|2022-04-07 00:15:50|379.94|377.14|379.94|377.14|380.11|377.31|379.94|377.14|0
1649290560000|2022-04-07 00:16:00|379.77|376.97|379.77|376.97|379.77|376.97|379.6|376.8|0
1649290570000|2022-04-07 00:16:10|379.94|377.14|380.03|377.23|380.03|377.23|379.94|377.14|0
1649290580000|2022-04-07 00:16:20|379.94|377.14|379.94|377.14|379.94|377.14|379.94|377.14|0
1649290590000|2022-04-07 00:16:30|380.03|377.23|380.46|377.66|380.46|377.66|380.03|377.23|0
1649290600000|2022-04-07 00:16:40|379.94|377.14|380.11|377.31|380.11|377.31|379.94|377.14|0
1649290610000|2022-04-07 00:16:50|380.29|377.49|380.29|377.49|380.29|377.49|380.11|377.31|0
1649290620000|2022-04-07 00:17:00|380.11|377.31|379.94|377.14|380.11|377.31|379.94|377.14|0
1649290630000|2022-04-07 00:17:10|380.11|377.31|379.94|377.14|380.29|377.49|379.94|377.14|0
1649290640000|2022-04-07 00:17:20|379.77|376.97|379.77|376.97|379.77|376.97|379.77|376.97|0
1649290650000|2022-04-07 00:17:30|379.94|377.14|380.11|377.31|380.11|377.31|379.94|377.14|0
1649290670000|2022-04-07 00:17:50|380.29|377.49|380.11|377.31|380.29|377.49|380.11|377.31|0
1649290700000|2022-04-07 00:18:20|380.29|377.49|380.46|377.66|380.46|377.66|380.11|377.31|0
1649290710000|2022-04-07 00:18:30|380.29|377.49|379.94|377.14|380.29|377.49|379.94|377.14|0
1649290720000|2022-04-07 00:18:40|379.77|376.97|380.11|377.31|380.11|377.31|379.77|376.97|0
1649290730000|2022-04-07 00:18:50|380.29|377.49|380.46|377.66|380.46|377.66|380.29|377.49|0
1649290750000|2022-04-07 00:19:10|380.63|377.83|380.63|377.83|380.63|377.83|380.63|377.83|0
1649290760000|2022-04-07 00:19:20|381.32|378.52|382.01|379.21|382.01|379.21|381.32|378.52|0
1649290770000|2022-04-07 00:19:30|381.84|379.04|382.01|379.21|382.01|379.21|381.84|379.04|0
1649290780000|2022-04-07 00:19:40|381.84|379.04|381.84|379.04|381.84|379.04|381.84|379.04|0
1649290800000|2022-04-07 00:20:00|382.01|379.21|382.01|379.21|382.01|379.21|382.01|379.21|0
1649290810000|2022-04-07 00:20:10|381.84|379.04|381.84|379.04|381.84|379.04|381.84|379.04|0
1649290830000|2022-04-07 00:20:30|381.67|378.87|380.98|378.18|381.67|378.87|380.98|378.18|0
1649290840000|2022-04-07 00:20:40|380.89|378.09|380.98|378.18|380.98|378.18|380.89|378.09|0
1649290850000|2022-04-07 00:20:50|381.15|378.35|381.06|378.26|381.15|378.35|381.06|378.26|0
1649290860000|2022-04-07 00:21:00|381.15|378.35|381.32|378.52|381.32|378.52|381.15|378.35|0
1649290870000|2022-04-07 00:21:10|381.41|378.61|381.24|378.44|381.41|378.61|381.24|378.44|0
1649290880000|2022-04-07 00:21:20|381.32|378.52|381.32|378.52|381.32|378.52|381.32|378.52|0
1649290900000|2022-04-07 00:21:40|381.15|378.35|381.32|378.52|381.32|378.52|381.15|378.35|0
1649290910000|2022-04-07 00:21:50|381.15|378.35|381.15|378.35|381.15|378.35|381.15|378.35|0
1649290920000|2022-04-07 00:22:00|381.24|378.44|381.49|378.69|381.49|378.69|381.24|378.44|0
1649290930000|2022-04-07 00:22:10|381.41|378.61|381.32|378.52|381.41|378.61|381.32|378.52|0
1649290940000|2022-04-07 00:22:20|381.49|378.69|381.75|378.95|381.75|378.95|381.49|378.69|0
1649290950000|2022-04-07 00:22:30|381.58|378.78|381.58|378.78|381.58|378.78|381.58|378.78|0
1649290960000|2022-04-07 00:22:40|381.67|378.87|381.49|378.69|381.67|378.87|381.49|378.69|0
1649290970000|2022-04-07 00:22:50|381.66|378.86|381.49|378.69|381.66|378.86|381.49|378.69|0
1649290980000|2022-04-07 00:23:00|381.32|378.52|380.97|378.17|381.32|378.52|380.97|378.17|0
1649290990000|2022-04-07 00:23:10|381.15|378.35|381.15|378.35|381.15|378.35|380.97|378.17|0
1649291000000|2022-04-07 00:23:20|380.97|378.17|380.97|378.17|380.97|378.17|380.97|378.17|0
1649291010000|2022-04-07 00:23:30|380.8|378|381.15|378.35|381.15|378.35|380.8|378|0
1649291030000|2022-04-07 00:23:50|381.24|378.44|380.97|378.17|381.24|378.44|380.97|378.17|0
1649291040000|2022-04-07 00:24:00|380.8|378|380.8|378|380.8|378|380.63|377.83|0
1649291050000|2022-04-07 00:24:10|380.89|378.09|380.97|378.17|381.15|378.35|380.89|378.09|0
1649291060000|2022-04-07 00:24:20|381.06|378.26|381.06|378.26|381.06|378.26|381.06|378.26|0
1649291070000|2022-04-07 00:24:30|381.15|378.35|381.32|378.52|381.32|378.52|381.15|378.35|0
1649291080000|2022-04-07 00:24:40|381.41|378.61|381.32|378.52|381.41|378.61|381.32|378.52|0
1649291090000|2022-04-07 00:24:50|381.49|378.69|381.49|378.69|381.66|378.86|381.49|378.69|0
1649291100000|2022-04-07 00:25:00|381.32|378.52|381.49|378.69|381.49|378.69|381.32|378.52|0
1649291110000|2022-04-07 00:25:10|381.66|378.86|381.75|378.95|381.75|378.95|381.66|378.86|0
1649291120000|2022-04-07 00:25:20|381.66|378.86|381.32|378.52|381.66|378.86|381.32|378.52|0
1649291130000|2022-04-07 00:25:30|381.41|378.61|381.49|378.69|381.49|378.69|381.41|378.61|0
1649291140000|2022-04-07 00:25:40|381.32|378.52|381.49|378.69|381.49|378.69|381.32|378.52|0
1649291150000|2022-04-07 00:25:50|381.41|378.61|381.15|378.35|381.41|378.61|381.15|378.35|0
1649291160000|2022-04-07 00:26:00|381.32|378.52|381.66|378.86|381.66|378.86|381.32|378.52|0
1649291170000|2022-04-07 00:26:10|381.49|378.69|381.49|378.69|381.49|378.69|381.49|378.69|0
1649291180000|2022-04-07 00:26:20|381.41|378.61|381.49|378.69|381.49|378.69|381.41|378.61|0
1649291190000|2022-04-07 00:26:30|381.32|378.52|381.32|378.52|381.32|378.52|381.32|378.52|0
1649291200000|2022-04-07 00:26:40|381.49|378.69|381.41|378.61|381.49|378.69|381.41|378.61|0
1649291210000|2022-04-07 00:26:50|381.32|378.52|381.49|378.69|381.49|378.69|381.32|378.52|0
1649291220000|2022-04-07 00:27:00|381.32|378.52|381.49|378.69|381.49|378.69|381.32|378.52|0
1649291230000|2022-04-07 00:27:10|381.32|378.52|381.24|378.44|381.32|378.52|381.15|378.35|0
1649291240000|2022-04-07 00:27:20|381.32|378.52|381.49|378.69|381.49|378.69|381.32|378.52|0
1649291250000|2022-04-07 00:27:30|381.66|378.86|381.49|378.69|381.84|379.04|381.49|378.69|0
1649291260000|2022-04-07 00:27:40|381.23|378.43|381.32|378.52|381.32|378.52|381.15|378.35|0
1649291270000|2022-04-07 00:27:50|381.49|378.69|381.49|378.69|381.49|378.69|381.49|378.69|0
1649291280000|2022-04-07 00:28:00|381.84|379.04|381.84|379.04|381.84|379.04|381.84|379.04|0
1649291290000|2022-04-07 00:28:10|381.41|378.61|381.41|378.61|381.41|378.61|381.41|378.61|0
1649291300000|2022-04-07 00:28:20|381.32|378.52|381.49|378.69|381.49|378.69|381.32|378.52|0
1649291310000|2022-04-07 00:28:30|381.32|378.52|381.23|378.43|381.32|378.52|381.23|378.43|0
1649291320000|2022-04-07 00:28:40|381.14|378.34|381.14|378.34|381.32|378.52|381.14|378.34|0
1649291330000|2022-04-07 00:28:50|380.97|378.17|380.28|377.48|380.97|378.17|380.28|377.48|0
1649291340000|2022-04-07 00:29:00|380.45|377.65|380.63|377.83|380.63|377.83|380.45|377.65|0
1649291350000|2022-04-07 00:29:10|380.45|377.65|380.11|377.31|380.45|377.65|380.11|377.31|0
1649291360000|2022-04-07 00:29:20|380.28|377.48|380.28|377.48|380.28|377.48|380.28|377.48|0
1649291370000|2022-04-07 00:29:30|380.45|377.65|380.45|377.65|380.45|377.65|380.45|377.65|0
1649291380000|2022-04-07 00:29:40|380.28|377.48|380.28|377.48|380.28|377.48|380.28|377.48|0
1649291390000|2022-04-07 00:29:50|380.11|377.31|380.28|377.48|380.28|377.48|380.11|377.31|0
1649291400000|2022-04-07 00:30:00|380.11|377.31|380.11|377.31|380.11|377.31|380.11|377.31|0
1649291410000|2022-04-07 00:30:10|380.28|377.48|380.11|377.31|380.28|377.48|380.11|377.31|0
1649291420000|2022-04-07 00:30:20|380.28|377.48|380.28|377.48|380.28|377.48|380.28|377.48|0
1649291430000|2022-04-07 00:30:30|380.37|377.57|380.72|377.92|380.72|377.92|380.37|377.57|0
1649291440000|2022-04-07 00:30:40|380.8|378|380.8|378|380.8|378|380.8|378|0
1649291450000|2022-04-07 00:30:50|380.72|377.92|380.8|378|380.8|378|380.72|377.92|0
1649291460000|2022-04-07 00:31:00|381.14|378.34|380.8|378|381.14|378.34|380.8|378|0
1649291470000|2022-04-07 00:31:10|380.97|378.17|380.8|378|380.97|378.17|380.8|378|0
1649291480000|2022-04-07 00:31:20|380.97|378.17|381.14|378.34|381.14|378.34|380.97|378.17|0
1649291490000|2022-04-07 00:31:30|380.97|378.17|381.14|378.34|381.14|378.34|380.97|378.17|0
1649291500000|2022-04-07 00:31:40|380.97|378.17|381.14|378.34|381.14|378.34|380.97|378.17|0
1649291510000|2022-04-07 00:31:50|380.97|378.17|381.14|378.34|381.14|378.34|380.97|378.17|0
1649291520000|2022-04-07 00:32:00|380.97|378.17|381.14|378.34|381.14|378.34|380.97|378.17|0
1649291530000|2022-04-07 00:32:10|381.23|378.43|381.23|378.43|381.23|378.43|381.14|378.34|0
1649291540000|2022-04-07 00:32:20|381.32|378.52|381.14|378.34|381.32|378.52|381.14|378.34|0
1649291550000|2022-04-07 00:32:30|381.32|378.52|381.32|378.52|381.32|378.52|381.14|378.34|0
1649291560000|2022-04-07 00:32:40|381.49|378.69|381.49|378.69|381.49|378.69|381.49|378.69|0
1649291590000|2022-04-07 00:33:10|381.58|378.78|381.66|378.86|381.66|378.86|381.58|378.78|0
1649291610000|2022-04-07 00:33:30|381.32|378.52|381.14|378.34|381.32|378.52|381.14|378.34|0
1649291620000|2022-04-07 00:33:40|380.8|378|380.97|378.17|380.97|378.17|380.8|378|0
1649291630000|2022-04-07 00:33:50|381.14|378.34|380.97|378.17|381.14|378.34|380.97|378.17|0
1649291640000|2022-04-07 00:34:00|381.14|378.34|381.41|378.61|381.41|378.61|381.14|378.34|0
1649291650000|2022-04-07 00:34:10|381.49|378.69|381.23|378.43|381.49|378.69|381.14|378.34|0
1649291660000|2022-04-07 00:34:20|381.32|378.52|381.14|378.34|381.32|378.52|381.14|378.34|0
1649291680000|2022-04-07 00:34:40|380.97|378.17|381.06|378.26|381.06|378.26|380.97|378.17|0
1649291690000|2022-04-07 00:34:50|381.14|378.34|381.14|378.34|381.14|378.34|381.14|378.34|0
1649291710000|2022-04-07 00:35:10|381.23|378.43|381.31|378.51|381.31|378.51|381.14|378.34|0
1649291720000|2022-04-07 00:35:20|381.49|378.69|381.49|378.69|381.49|378.69|381.49|378.69|0
1649291730000|2022-04-07 00:35:30|381.66|378.86|381.66|378.86|381.66|378.86|381.66|378.86|0
1649291740000|2022-04-07 00:35:40|381.83|379.03|381.83|379.03|381.83|379.03|381.83|379.03|0
1649291760000|2022-04-07 00:36:00|382.01|379.21|381.83|379.03|382.01|379.21|381.83|379.03|0
1649291770000|2022-04-07 00:36:10|381.66|378.86|381.66|378.86|381.66|378.86|381.66|378.86|0
1649291780000|2022-04-07 00:36:20|381.83|379.03|381.83|379.03|381.83|379.03|381.75|378.95|0
1649291790000|2022-04-07 00:36:30|381.66|378.86|381.66|378.86|381.66|378.86|381.66|378.86|0
1649291800000|2022-04-07 00:36:40|381.49|378.69|381.49|378.69|381.49|378.69|381.49|378.69|0
1649291820000|2022-04-07 00:37:00|381.66|378.86|381.83|379.03|381.83|379.03|381.66|378.86|0
1649291840000|2022-04-07 00:37:20|382.01|379.21|381.83|379.03|382.01|379.21|381.83|379.03|0
1649291850000|2022-04-07 00:37:30|381.92|379.12|382|379.2|382|379.2|381.92|379.12|0
1649291860000|2022-04-07 00:37:40|381.92|379.12|382|379.2|382|379.2|381.92|379.12|0
1649291870000|2022-04-07 00:37:50|381.83|379.03|381.83|379.03|382|379.2|381.83|379.03|0
1649291880000|2022-04-07 00:38:00|381.92|379.12|381.83|379.03|381.92|379.12|381.83|379.03|0
1649291890000|2022-04-07 00:38:10|381.92|379.12|381.83|379.03|382|379.2|381.83|379.03|0
1649291910000|2022-04-07 00:38:30|382|379.2|382|379.2|382|379.2|382|379.2|0
1649291920000|2022-04-07 00:38:40|381.83|379.03|381.83|379.03|381.92|379.12|381.83|379.03|0
1649291930000|2022-04-07 00:38:50|382|379.2|382|379.2|382|379.2|382|379.2|0
1649291940000|2022-04-07 00:39:00|381.83|379.03|381.83|379.03|381.83|379.03|381.83|379.03|0
1649291950000|2022-04-07 00:39:10|382|379.2|382|379.2|382|379.2|381.92|379.12|0
1649291960000|2022-04-07 00:39:20|381.83|379.03|382|379.2|382|379.2|381.83|379.03|0
1649291980000|2022-04-07 00:39:40|381.83|379.03|381.83|379.03|381.92|379.12|381.83|379.03|0
1649292010000|2022-04-07 00:40:10|381.66|378.86|381.49|378.69|381.66|378.86|381.49|378.69|0
1649292030000|2022-04-07 00:40:30|381.31|378.51|381.31|378.51|381.31|378.51|381.31|378.51|0
1649292060000|2022-04-07 00:41:00|381.14|378.34|380.97|378.17|381.14|378.34|380.97|378.17|0
1649292070000|2022-04-07 00:41:10|380.79|377.99|380.79|377.99|380.79|377.99|380.79|377.99|0
1649292080000|2022-04-07 00:41:20|380.88|378.08|380.79|377.99|380.88|378.08|380.79|377.99|0
1649292090000|2022-04-07 00:41:30|380.97|378.17|380.97|378.17|380.97|378.17|380.97|378.17|0
1649292100000|2022-04-07 00:41:40|380.79|377.99|380.62|377.82|380.79|377.99|380.62|377.82|0
1649292110000|2022-04-07 00:41:50|380.79|377.99|380.62|377.82|380.79|377.99|380.62|377.82|0
1649292120000|2022-04-07 00:42:00|380.79|377.99|380.62|377.82|380.79|377.99|380.62|377.82|0
1649292130000|2022-04-07 00:42:10|380.79|377.99|380.62|377.82|380.79|377.99|380.62|377.82|0
1649292140000|2022-04-07 00:42:20|380.79|377.99|380.79|377.99|380.79|377.99|380.79|377.99|0
1649292150000|2022-04-07 00:42:30|380.97|378.17|380.97|378.17|380.97|378.17|380.97|378.17|0
1649292160000|2022-04-07 00:42:40|380.79|377.99|380.79|377.99|380.79|377.99|380.79|377.99|0
1649292170000|2022-04-07 00:42:50|380.97|378.17|380.97|378.17|380.97|378.17|380.97|378.17|0
1649292180000|2022-04-07 00:43:00|381.06|378.26|381.06|378.26|381.06|378.26|381.06|378.26|0
1649292190000|2022-04-07 00:43:10|381.14|378.34|381.14|378.34|381.14|378.34|381.14|378.34|0
1649292200000|2022-04-07 00:43:20|380.79|377.99|380.62|377.82|380.79|377.99|380.62|377.82|0
1649292210000|2022-04-07 00:43:30|380.45|377.65|380.1|377.3|380.45|377.65|380.1|377.3|0
1649292220000|2022-04-07 00:43:40|380.19|377.39|379.93|377.13|380.19|377.39|379.93|377.13|0
1649292230000|2022-04-07 00:43:50|379.76|376.96|379.93|377.13|379.93|377.13|379.76|376.96|0
1649292240000|2022-04-07 00:44:00|379.76|376.96|379.93|377.13|379.93|377.13|379.59|376.79|0
1649292250000|2022-04-07 00:44:10|380.1|377.3|380.1|377.3|380.1|377.3|380.1|377.3|0
1649292270000|2022-04-07 00:44:30|379.93|377.13|379.93|377.13|379.93|377.13|379.93|377.13|0
1649292290000|2022-04-07 00:44:50|380.1|377.3|379.93|377.13|380.1|377.3|379.93|377.13|0
1649292300000|2022-04-07 00:45:00|380.1|377.3|380.45|377.65|380.45|377.65|380.1|377.3|0
1649292330000|2022-04-07 00:45:30|380.37|377.57|380.45|377.65|380.45|377.65|380.37|377.57|0
1649292340000|2022-04-07 00:45:40|380.28|377.48|380.28|377.48|380.45|377.65|380.28|377.48|0
1649292350000|2022-04-07 00:45:50|380.1|377.3|380.1|377.3|380.1|377.3|380.1|377.3|0
1649292360000|2022-04-07 00:46:00|380.28|377.48|380.45|377.65|380.45|377.65|380.28|377.48|0
1649292390000|2022-04-07 00:46:30|380.54|377.74|380.45|377.65|380.54|377.74|380.45|377.65|0
1649292400000|2022-04-07 00:46:40|380.37|377.57|380.62|377.82|380.62|377.82|380.37|377.57|0
1649292420000|2022-04-07 00:47:00|380.79|377.99|381.14|378.34|381.14|378.34|380.79|377.99|0
1649292430000|2022-04-07 00:47:10|381.23|378.43|381.14|378.34|381.23|378.43|381.14|378.34|0
1649292440000|2022-04-07 00:47:20|381.31|378.51|381.48|378.68|381.48|378.68|381.31|378.51|0
1649292460000|2022-04-07 00:47:40|381.31|378.51|381.31|378.51|381.31|378.51|381.31|378.51|0
1649292470000|2022-04-07 00:47:50|381.48|378.68|381.48|378.68|381.48|378.68|381.48|378.68|0
1649292480000|2022-04-07 00:48:00|381.4|378.6|381.48|378.68|381.48|378.68|381.31|378.51|0
1649292490000|2022-04-07 00:48:10|381.4|378.6|381.31|378.51|381.4|378.6|381.31|378.51|0
1649292500000|2022-04-07 00:48:20|381.48|378.68|381.48|378.68|381.48|378.68|381.48|378.68|0
1649292510000|2022-04-07 00:48:30|381.31|378.51|381.31|378.51|381.31|378.51|381.31|378.51|0
1649292530000|2022-04-07 00:48:50|381.14|378.34|381.14|378.34|381.14|378.34|381.14|378.34|0
1649292540000|2022-04-07 00:49:00|380.96|378.16|380.96|378.16|380.96|378.16|380.96|378.16|0
1649292550000|2022-04-07 00:49:10|381.05|378.25|380.96|378.16|381.05|378.25|380.96|378.16|0
1649292560000|2022-04-07 00:49:20|381.14|378.34|381.14|378.34|381.14|378.34|381.14|378.34|0
1649292600000|2022-04-07 00:50:00|380.71|377.91|380.79|377.99|380.96|378.16|380.71|377.91|0
1649292610000|2022-04-07 00:50:10|380.96|378.16|380.79|377.99|380.96|378.16|380.79|377.99|0
1649292620000|2022-04-07 00:50:20|380.96|378.16|380.88|378.08|380.96|378.16|380.79|377.99|0
1649292630000|2022-04-07 00:50:30|380.96|378.16|380.96|378.16|380.96|378.16|380.96|378.16|0
1649292640000|2022-04-07 00:50:40|381.14|378.34|380.96|378.16|381.14|378.34|380.96|378.16|0
1649292660000|2022-04-07 00:51:00|381.05|378.25|381.14|378.34|381.14|378.34|381.05|378.25|0
1649292680000|2022-04-07 00:51:20|381.23|378.43|381.31|378.51|381.31|378.51|381.23|378.43|0
1649292710000|2022-04-07 00:51:50|380.96|378.16|380.96|378.16|380.96|378.16|380.96|378.16|0
1649292720000|2022-04-07 00:52:00|380.79|377.99|380.45|377.65|380.79|377.99|380.45|377.65|0
1649292730000|2022-04-07 00:52:10|380.62|377.82|380.62|377.82|380.62|377.82|380.62|377.82|0
1649292750000|2022-04-07 00:52:30|380.45|377.65|380.27|377.47|380.45|377.65|380.27|377.47|0
1649292760000|2022-04-07 00:52:40|380.45|377.65|380.45|377.65|380.45|377.65|380.45|377.65|0
1649292780000|2022-04-07 00:53:00|380.27|377.47|380.27|377.47|380.36|377.56|380.27|377.47|0
1649292790000|2022-04-07 00:53:10|380.45|377.65|380.45|377.65|380.45|377.65|380.45|377.65|0
1649292800000|2022-04-07 00:53:20|380.62|377.82|380.62|377.82|380.62|377.82|380.62|377.82|0
1649292810000|2022-04-07 00:53:30|380.88|378.08|380.96|378.16|380.96|378.16|380.79|377.99|0
1649292820000|2022-04-07 00:53:40|380.79|377.99|380.79|377.99|380.79|377.99|380.79|377.99|0
1649292850000|2022-04-07 00:54:10|380.62|377.82|380.79|377.99|380.79|377.99|380.62|377.82|0
1649292860000|2022-04-07 00:54:20|380.62|377.82|380.62|377.82|380.62|377.82|380.62|377.82|0
1649292870000|2022-04-07 00:54:30|380.79|377.99|380.79|377.99|380.79|377.99|380.79|377.99|0
1649292890000|2022-04-07 00:54:50|380.62|377.82|380.79|377.99|380.79|377.99|380.62|377.82|0
1649292900000|2022-04-07 00:55:00|380.62|377.82|380.62|377.82|380.62|377.82|380.62|377.82|0
1649292910000|2022-04-07 00:55:10|380.79|377.99|380.96|378.16|380.96|378.16|380.79|377.99|0
1649292920000|2022-04-07 00:55:20|381.13|378.33|381.13|378.33|381.13|378.33|381.13|378.33|0
1649292940000|2022-04-07 00:55:40|381.31|378.51|381.13|378.33|381.31|378.51|381.13|378.33|0
1649292950000|2022-04-07 00:55:50|380.96|378.16|380.96|378.16|380.96|378.16|380.96|378.16|0
1649292960000|2022-04-07 00:56:00|380.79|377.99|380.79|377.99|380.96|378.16|380.79|377.99|0
1649292970000|2022-04-07 00:56:10|380.62|377.82|380.79|377.99|380.79|377.99|380.62|377.82|0
1649292990000|2022-04-07 00:56:30|380.96|378.16|380.79|377.99|380.96|378.16|380.79|377.99|0
1649293000000|2022-04-07 00:56:40|380.71|377.91|380.62|377.82|380.71|377.91|380.62|377.82|0
1649293010000|2022-04-07 00:56:50|380.79|377.99|380.79|377.99|380.79|377.99|380.79|377.99|0
1649293020000|2022-04-07 00:57:00|380.71|377.91|380.71|377.91|380.79|377.99|380.62|377.82|0
1649293030000|2022-04-07 00:57:10|380.88|378.08|380.96|378.16|380.96|378.16|380.79|377.99|0
1649293040000|2022-04-07 00:57:20|380.79|377.99|380.79|377.99|380.79|377.99|380.79|377.99|0
1649293070000|2022-04-07 00:57:50|380.96|378.16|380.96|378.16|380.96|378.16|380.96|378.16|0
1649293080000|2022-04-07 00:58:00|380.79|377.99|380.96|378.16|380.96|378.16|380.79|377.99|0
1649293090000|2022-04-07 00:58:10|380.79|377.99|380.96|378.16|380.96|378.16|380.79|377.99|0
1649293100000|2022-04-07 00:58:20|380.88|378.08|380.88|378.08|380.96|378.16|380.88|378.08|0
1649293110000|2022-04-07 00:58:30|380.79|377.99|380.96|378.16|380.96|378.16|380.79|377.99|0
1649293120000|2022-04-07 00:58:40|380.88|378.08|380.88|378.08|380.88|378.08|380.88|378.08|0
1649293130000|2022-04-07 00:58:50|380.79|377.99|380.71|377.91|380.79|377.99|380.71|377.91|0
1649293140000|2022-04-07 00:59:00|380.79|377.99|380.96|378.16|380.96|378.16|380.79|377.99|0
1649293150000|2022-04-07 00:59:10|380.88|378.08|380.96|378.16|380.96|378.16|380.88|378.08|0
1649293160000|2022-04-07 00:59:20|380.79|377.99|380.79|377.99|380.79|377.99|380.79|377.99|0
1649293170000|2022-04-07 00:59:30|380.71|377.91|380.44|377.64|380.71|377.91|380.44|377.64|0
1649293180000|2022-04-07 00:59:40|380.27|377.47|380.27|377.47|380.27|377.47|380.27|377.47|0
1649293190000|2022-04-07 00:59:50|380.1|377.3|379.93|377.13|380.1|377.3|379.93|377.13|0
1649293200000|2022-04-07 01:00:00|379.75|376.95|379.84|377.04|379.84|377.04|379.75|376.95|0
1649293210000|2022-04-07 01:00:10|379.93|377.13|380.1|377.3|380.1|377.3|379.93|377.13|0
1649293220000|2022-04-07 01:00:20|380.27|377.47|380.27|377.47|380.27|377.47|380.27|377.47|0
1649293230000|2022-04-07 01:00:30|380.19|377.39|380.44|377.64|380.44|377.64|380.19|377.39|0
1649293260000|2022-04-07 01:01:00|380.61|377.81|380.96|378.16|380.96|378.16|380.61|377.81|0
1649293270000|2022-04-07 01:01:10|380.79|377.99|380.96|378.16|380.96|378.16|380.79|377.99|0
1649293280000|2022-04-07 01:01:20|381.13|378.33|381.13|378.33|381.13|378.33|381.13|378.33|0
1649293300000|2022-04-07 01:01:40|381.3|378.5|381.3|378.5|381.3|378.5|381.3|378.5|0
1649293320000|2022-04-07 01:02:00|381.22|378.42|381.13|378.33|381.22|378.42|381.13|378.33|0
1649293330000|2022-04-07 01:02:10|380.96|378.16|380.96|378.16|380.96|378.16|380.96|378.16|0
1649293340000|2022-04-07 01:02:20|380.79|377.99|380.79|377.99|380.79|377.99|380.79|377.99|0
1649293350000|2022-04-07 01:02:30|380.88|378.08|380.79|377.99|380.88|378.08|380.79|377.99|0
1649293360000|2022-04-07 01:02:40|380.96|378.16|380.96|378.16|380.96|378.16|380.96|378.16|0
1649293370000|2022-04-07 01:02:50|381.05|378.25|381.3|378.5|381.3|378.5|381.05|378.25|0
1649293380000|2022-04-07 01:03:00|381.13|378.33|381.22|378.42|381.22|378.42|381.13|378.33|0
1649293390000|2022-04-07 01:03:10|381.3|378.5|380.96|378.16|381.3|378.5|380.96|378.16|0
1649293410000|2022-04-07 01:03:30|380.79|377.99|380.79|377.99|380.79|377.99|380.79|377.99|0
1649293420000|2022-04-07 01:03:40|380.88|378.08|380.79|377.99|380.88|378.08|380.79|377.99|0
1649293430000|2022-04-07 01:03:50|380.7|377.9|380.79|377.99|380.79|377.99|380.7|377.9|0
1649293450000|2022-04-07 01:04:10|380.96|378.16|380.96|378.16|380.96|378.16|380.96|378.16|0
1649293460000|2022-04-07 01:04:20|380.88|378.08|380.88|378.08|380.88|378.08|380.88|378.08|0
1649293470000|2022-04-07 01:04:30|380.79|377.99|380.79|377.99|380.79|377.99|380.61|377.81|0
1649293520000|2022-04-07 01:05:20|380.61|377.81|380.61|377.81|380.61|377.81|380.61|377.81|0
1649293540000|2022-04-07 01:05:40|380.44|377.64|380.27|377.47|380.44|377.64|380.27|377.47|0
1649293550000|2022-04-07 01:05:50|380.1|377.3|380.1|377.3|380.1|377.3|380.1|377.3|0
1649293560000|2022-04-07 01:06:00|379.92|377.12|379.84|377.04|379.92|377.12|379.75|376.95|0
1649293570000|2022-04-07 01:06:10|379.92|377.12|380.01|377.21|380.01|377.21|379.92|377.12|0
1649293580000|2022-04-07 01:06:20|379.92|377.12|379.92|377.12|379.92|377.12|379.92|377.12|0
1649293600000|2022-04-07 01:06:40|380.01|377.21|380.01|377.21|380.01|377.21|379.92|377.12|0
1649293610000|2022-04-07 01:06:50|380.1|377.3|379.92|377.12|380.1|377.3|379.92|377.12|0
1649293640000|2022-04-07 01:07:20|379.84|377.04|379.75|376.95|379.84|377.04|379.75|376.95|0
1649293650000|2022-04-07 01:07:30|379.92|377.12|379.75|376.95|379.92|377.12|379.75|376.95|0
1649293660000|2022-04-07 01:07:40|379.58|376.78|379.58|376.78|379.58|376.78|379.58|376.78|0
1649293670000|2022-04-07 01:07:50|379.67|376.87|379.67|376.87|379.67|376.87|379.67|376.87|0
1649293680000|2022-04-07 01:08:00|379.58|376.78|379.41|376.61|379.58|376.78|379.41|376.61|0
1649293690000|2022-04-07 01:08:10|379.23|376.43|379.23|376.43|379.23|376.43|379.23|376.43|0
1649293700000|2022-04-07 01:08:20|379.06|376.26|379.41|376.61|379.41|376.61|379.06|376.26|0
1649293710000|2022-04-07 01:08:30|379.58|376.78|379.23|376.43|379.58|376.78|379.23|376.43|0
1649293720000|2022-04-07 01:08:40|379.06|376.26|379.23|376.43|379.23|376.43|379.06|376.26|0
1649293730000|2022-04-07 01:08:50|379.41|376.61|379.32|376.52|379.41|376.61|379.32|376.52|0
1649293740000|2022-04-07 01:09:00|379.23|376.43|379.06|376.26|379.23|376.43|379.06|376.26|0
1649293750000|2022-04-07 01:09:10|378.89|376.09|378.89|376.09|378.89|376.09|378.89|376.09|0
1649293760000|2022-04-07 01:09:20|379.06|376.26|378.89|376.09|379.06|376.26|378.89|376.09|0
1649293770000|2022-04-07 01:09:30|378.72|375.92|378.37|375.57|378.72|375.92|378.37|375.57|0
1649293780000|2022-04-07 01:09:40|378.2|375.4|378.2|375.4|378.2|375.4|378.2|375.4|0
1649293790000|2022-04-07 01:09:50|378.54|375.74|378.2|375.4|378.54|375.74|378.2|375.4|0
1649293800000|2022-04-07 01:10:00|378.03|375.23|377.69|374.89|378.03|375.23|377.69|374.89|0
1649293810000|2022-04-07 01:10:10|377.77|374.97|377.86|375.06|377.86|375.06|377.77|374.97|0
1649293820000|2022-04-07 01:10:20|378.12|375.32|378.2|375.4|378.2|375.4|378.12|375.32|0
1649293830000|2022-04-07 01:10:30|378.37|375.57|378.2|375.4|378.37|375.57|378.2|375.4|0
1649293840000|2022-04-07 01:10:40|378.37|375.57|378.37|375.57|378.37|375.57|378.37|375.57|0
1649293850000|2022-04-07 01:10:50|378.2|375.4|378.54|375.74|378.54|375.74|378.2|375.4|0
1649293860000|2022-04-07 01:11:00|378.72|375.92|378.72|375.92|378.72|375.92|378.72|375.92|0
1649293870000|2022-04-07 01:11:10|378.54|375.74|378.54|375.74|378.72|375.92|378.54|375.74|0
1649293880000|2022-04-07 01:11:20|378.72|375.92|378.54|375.74|378.72|375.92|378.54|375.74|0
1649293890000|2022-04-07 01:11:30|378.72|375.92|378.72|375.92|378.72|375.92|378.72|375.92|0
1649293900000|2022-04-07 01:11:40|378.89|376.09|378.72|375.92|378.89|376.09|378.72|375.92|0
1649293910000|2022-04-07 01:11:50|378.63|375.83|378.72|375.92|378.89|376.09|378.63|375.83|0
1649293920000|2022-04-07 01:12:00|378.63|375.83|378.63|375.83|378.63|375.83|378.63|375.83|0
1649293930000|2022-04-07 01:12:10|378.72|375.92|378.72|375.92|378.72|375.92|378.54|375.74|0
1649293950000|2022-04-07 01:12:30|378.89|376.09|378.72|375.92|378.89|376.09|378.72|375.92|0
1649293960000|2022-04-07 01:12:40|378.89|376.09|379.06|376.26|379.06|376.26|378.89|376.09|0
1649293970000|2022-04-07 01:12:50|379.23|376.43|379.23|376.43|379.23|376.43|379.23|376.43|0
1649293980000|2022-04-07 01:13:00|379.06|376.26|378.98|376.18|379.06|376.26|378.89|376.09|0
1649293990000|2022-04-07 01:13:10|379.06|376.26|378.89|376.09|379.06|376.26|378.89|376.09|0
1649294000000|2022-04-07 01:13:20|379.06|376.26|378.89|376.09|379.06|376.26|378.89|376.09|0
1649294010000|2022-04-07 01:13:30|378.98|376.18|379.06|376.26|379.06|376.26|378.98|376.18|0
1649294020000|2022-04-07 01:13:40|378.89|376.09|379.06|376.26|379.06|376.26|378.89|376.09|0
1649294030000|2022-04-07 01:13:50|378.89|376.09|378.89|376.09|378.89|376.09|378.89|376.09|0
1649294040000|2022-04-07 01:14:00|378.54|375.74|378.54|375.74|378.54|375.74|378.37|375.57|0
1649294050000|2022-04-07 01:14:10|378.37|375.57|378.37|375.57|378.37|375.57|378.2|375.4|0
1649294060000|2022-04-07 01:14:20|378.54|375.74|378.54|375.74|378.54|375.74|378.54|375.74|0
1649294100000|2022-04-07 01:15:00|378.71|375.91|378.54|375.74|378.71|375.91|378.54|375.74|0
1649294110000|2022-04-07 01:15:10|378.37|375.57|378.37|375.57|378.54|375.74|378.37|375.57|0
1649294120000|2022-04-07 01:15:20|378.2|375.4|378.2|375.4|378.2|375.4|378.2|375.4|0
1649294130000|2022-04-07 01:15:30|378.03|375.23|378.03|375.23|378.03|375.23|378.03|375.23|0
1649294140000|2022-04-07 01:15:40|377.86|375.06|378.03|375.23|378.03|375.23|377.86|375.06|0
1649294150000|2022-04-07 01:15:50|378.12|375.32|378.2|375.4|378.2|375.4|378.03|375.23|0
1649294160000|2022-04-07 01:16:00|378.03|375.23|378.03|375.23|378.03|375.23|378.03|375.23|0
1649294170000|2022-04-07 01:16:10|377.85|375.05|377.68|374.88|377.85|375.05|377.68|374.88|0
1649294180000|2022-04-07 01:16:20|377.77|374.97|377.68|374.88|377.77|374.97|377.68|374.88|0
1649294190000|2022-04-07 01:16:30|377.85|375.05|377.85|375.05|377.85|375.05|377.68|374.88|0
1649294200000|2022-04-07 01:16:40|377.77|374.97|378.03|375.23|378.03|375.23|377.77|374.97|0
1649294210000|2022-04-07 01:16:50|377.94|375.14|377.68|374.88|378.03|375.23|377.68|374.88|0
1649294220000|2022-04-07 01:17:00|377.77|374.97|377.68|374.88|377.77|374.97|377.68|374.88|0
1649294230000|2022-04-07 01:17:10|377.85|375.05|378.2|375.4|378.2|375.4|377.85|375.05|0
1649294240000|2022-04-07 01:17:20|378.37|375.57|378.37|375.57|378.37|375.57|378.37|375.57|0
1649294250000|2022-04-07 01:17:30|378.29|375.49|378.37|375.57|378.37|375.57|378.29|375.49|0
1649294260000|2022-04-07 01:17:40|378.54|375.74|378.37|375.57|378.54|375.74|378.37|375.57|0
1649294280000|2022-04-07 01:18:00|378.54|375.74|378.2|375.4|378.54|375.74|378.2|375.4|0
1649294290000|2022-04-07 01:18:10|378.37|375.57|378.54|375.74|378.54|375.74|378.37|375.57|0
1649294300000|2022-04-07 01:18:20|378.63|375.83|378.54|375.74|378.71|375.91|378.54|375.74|0
1649294310000|2022-04-07 01:18:30|378.63|375.83|378.71|375.91|378.71|375.91|378.63|375.83|0
1649294340000|2022-04-07 01:19:00|378.37|375.57|378.37|375.57|378.37|375.57|378.37|375.57|0
1649294350000|2022-04-07 01:19:10|378.2|375.4|378.54|375.74|378.54|375.74|378.2|375.4|0
1649294370000|2022-04-07 01:19:30|378.37|375.57|378.37|375.57|378.46|375.66|378.37|375.57|0
1649294380000|2022-04-07 01:19:40|378.54|375.74|378.54|375.74|378.54|375.74|378.54|375.74|0
1649294390000|2022-04-07 01:19:50|378.37|375.57|378.46|375.66|378.46|375.66|378.37|375.57|0
1649294400000|2022-04-07 01:20:00|378.37|375.57|378.2|375.4|378.37|375.57|378.03|375.23|0
1649294420000|2022-04-07 01:20:20|378.03|375.23|378.2|375.4|378.2|375.4|378.03|375.23|0
1649294430000|2022-04-07 01:20:30|378.03|375.23|378.03|375.23|378.03|375.23|378.03|375.23|0
1649294440000|2022-04-07 01:20:40|378.11|375.31|378.03|375.23|378.11|375.31|378.03|375.23|0
1649294450000|2022-04-07 01:20:50|378.11|375.31|378.37|375.57|378.37|375.57|378.11|375.31|0
1649294470000|2022-04-07 01:21:10|378.2|375.4|378.2|375.4|378.2|375.4|378.2|375.4|0
1649294480000|2022-04-07 01:21:20|378.37|375.57|378.37|375.57|378.37|375.57|378.37|375.57|0
1649294500000|2022-04-07 01:21:40|378.46|375.66|378.54|375.74|378.54|375.74|378.46|375.66|0
1649294510000|2022-04-07 01:21:50|378.46|375.66|378.37|375.57|378.46|375.66|378.37|375.57|0
1649294540000|2022-04-07 01:22:20|378.46|375.66|378.54|375.74|378.54|375.74|378.37|375.57|0
1649294550000|2022-04-07 01:22:30|378.71|375.91|378.71|375.91|378.71|375.91|378.71|375.91|0
1649294590000|2022-04-07 01:23:10|378.8|376|378.54|375.74|378.8|376|378.54|375.74|0
1649294600000|2022-04-07 01:23:20|378.46|375.66|378.54|375.74|378.54|375.74|378.46|375.66|0
1649294610000|2022-04-07 01:23:30|378.63|375.83|378.54|375.74|378.71|375.91|378.54|375.74|0
1649294620000|2022-04-07 01:23:40|378.71|375.91|378.71|375.91|378.71|375.91|378.71|375.91|0
1649294650000|2022-04-07 01:24:10|378.88|376.08|378.88|376.08|378.88|376.08|378.88|376.08|0
1649294660000|2022-04-07 01:24:20|379.4|376.6|379.23|376.43|379.4|376.6|379.23|376.43|0
1649294670000|2022-04-07 01:24:30|379.32|376.52|379.23|376.43|379.32|376.52|379.23|376.43|0
1649294710000|2022-04-07 01:25:10|379.4|376.6|379.74|376.94|379.74|376.94|379.4|376.6|0
1649294720000|2022-04-07 01:25:20|379.57|376.77|379.74|376.94|379.74|376.94|379.57|376.77|0
1649294730000|2022-04-07 01:25:30|379.57|376.77|379.57|376.77|379.74|376.94|379.57|376.77|0
1649294740000|2022-04-07 01:25:40|379.66|376.86|379.57|376.77|379.66|376.86|379.57|376.77|0
1649294750000|2022-04-07 01:25:50|379.74|376.94|380.26|377.46|380.26|377.46|379.74|376.94|0
1649294760000|2022-04-07 01:26:00|380.43|377.63|380.26|377.46|380.43|377.63|380.26|377.46|0
1649294770000|2022-04-07 01:26:10|380.09|377.29|380.09|377.29|380.09|377.29|380.09|377.29|0
1649294780000|2022-04-07 01:26:20|380.26|377.46|380.26|377.46|380.26|377.46|380.26|377.46|0
1649294790000|2022-04-07 01:26:30|380.09|377.29|380.09|377.29|380.09|377.29|380.09|377.29|0
1649294800000|2022-04-07 01:26:40|379.92|377.12|380.09|377.29|380.09|377.29|379.92|377.12|0
1649294810000|2022-04-07 01:26:50|379.92|377.12|379.92|377.12|379.92|377.12|379.92|377.12|0
1649294820000|2022-04-07 01:27:00|379.74|376.94|379.74|376.94|379.74|376.94|379.74|376.94|0
1649294830000|2022-04-07 01:27:10|379.57|376.77|379.57|376.77|379.57|376.77|379.57|376.77|0
1649294840000|2022-04-07 01:27:20|379.74|376.94|379.74|376.94|379.74|376.94|379.74|376.94|0
1649294850000|2022-04-07 01:27:30|379.83|377.03|379.92|377.12|379.92|377.12|379.83|377.03|0
1649294860000|2022-04-07 01:27:40|380.09|377.29|379.92|377.12|380.09|377.29|379.92|377.12|0
1649294870000|2022-04-07 01:27:50|380.09|377.29|379.92|377.12|380.09|377.29|379.92|377.12|0
1649294880000|2022-04-07 01:28:00|380.09|377.29|380.09|377.29|380.09|377.29|380.09|377.29|0
1649294910000|2022-04-07 01:28:30|379.91|377.11|379.91|377.11|379.91|377.11|379.91|377.11|0
1649294920000|2022-04-07 01:28:40|380.09|377.29|380.09|377.29|380.09|377.29|380.09|377.29|0
1649294930000|2022-04-07 01:28:50|380.26|377.46|380.26|377.46|380.26|377.46|380.26|377.46|0
1649294940000|2022-04-07 01:29:00|380.09|377.29|380.26|377.46|380.26|377.46|380.09|377.29|0
1649294950000|2022-04-07 01:29:10|380.43|377.63|380.43|377.63|380.43|377.63|380.43|377.63|0
1649294960000|2022-04-07 01:29:20|380.6|377.8|380.6|377.8|380.6|377.8|380.6|377.8|0
1649294970000|2022-04-07 01:29:30|380.43|377.63|380.26|377.46|380.43|377.63|380.26|377.46|0
1649294980000|2022-04-07 01:29:40|380.09|377.29|380.26|377.46|380.26|377.46|380.09|377.29|0
1649294990000|2022-04-07 01:29:50|380.43|377.63|380.43|377.63|380.43|377.63|380.43|377.63|0
1649295000000|2022-04-07 01:30:00|380.6|377.8|380.6|377.8|380.6|377.8|380.6|377.8|0
1649295010000|2022-04-07 01:30:10|380.43|377.63|380.78|377.98|380.78|377.98|380.43|377.63|0
1649295040000|2022-04-07 01:30:40|380.87|378.07|380.95|378.15|380.95|378.15|380.87|378.07|0
1649295050000|2022-04-07 01:30:50|381.12|378.32|381.04|378.24|381.12|378.32|380.95|378.15|0
1649295060000|2022-04-07 01:31:00|380.95|378.15|380.6|377.8|380.95|378.15|380.6|377.8|0
1649295070000|2022-04-07 01:31:10|380.78|377.98|380.43|377.63|380.78|377.98|380.43|377.63|0
1649295080000|2022-04-07 01:31:20|380.35|377.55|380.35|377.55|380.35|377.55|380.35|377.55|0
1649295090000|2022-04-07 01:31:30|380.43|377.63|380.43|377.63|380.43|377.63|380.43|377.63|0
1649295100000|2022-04-07 01:31:40|380.26|377.46|380.18|377.38|380.26|377.46|380.09|377.29|0
1649295110000|2022-04-07 01:31:50|380.26|377.46|380.09|377.29|380.26|377.46|380.09|377.29|0
1649295120000|2022-04-07 01:32:00|379.91|377.11|379.91|377.11|379.91|377.11|379.91|377.11|0
1649295140000|2022-04-07 01:32:20|380.09|377.29|380.09|377.29|380.09|377.29|380.09|377.29|0
1649295150000|2022-04-07 01:32:30|379.91|377.11|380|377.2|380|377.2|379.91|377.11|0
1649295160000|2022-04-07 01:32:40|380.09|377.29|380.26|377.46|380.26|377.46|380.09|377.29|0
1649295170000|2022-04-07 01:32:50|380.43|377.63|380.43|377.63|380.43|377.63|380.26|377.46|0
1649295180000|2022-04-07 01:33:00|380.26|377.46|380.09|377.29|380.26|377.46|380.09|377.29|0
1649295200000|2022-04-07 01:33:20|380.26|377.46|380.26|377.46|380.26|377.46|380.26|377.46|0
1649295210000|2022-04-07 01:33:30|380.09|377.29|379.91|377.11|380.09|377.29|379.83|377.03|0
1649295220000|2022-04-07 01:33:40|379.74|376.94|379.57|376.77|379.74|376.94|379.57|376.77|0
1649295230000|2022-04-07 01:33:50|379.74|376.94|379.74|376.94|379.91|377.11|379.74|376.94|0
1649295240000|2022-04-07 01:34:00|379.57|376.77|379.57|376.77|379.74|376.94|379.57|376.77|0
1649295250000|2022-04-07 01:34:10|379.4|376.6|379.4|376.6|379.4|376.6|379.4|376.6|0
1649295260000|2022-04-07 01:34:20|379.22|376.42|379.4|376.6|379.4|376.6|379.22|376.42|0
1649295270000|2022-04-07 01:34:30|379.22|376.42|379.22|376.42|379.22|376.42|379.14|376.34|0
1649295280000|2022-04-07 01:34:40|379.4|376.6|379.4|376.6|379.4|376.6|379.4|376.6|0
1649295290000|2022-04-07 01:34:50|379.22|376.42|379.31|376.51|379.31|376.51|379.22|376.42|0
1649295300000|2022-04-07 01:35:00|379.57|376.77|379.22|376.42|379.57|376.77|379.22|376.42|0
1649295310000|2022-04-07 01:35:10|379.05|376.25|379.22|376.42|379.22|376.42|379.05|376.25|0
1649295320000|2022-04-07 01:35:20|379.31|376.51|379.57|376.77|379.57|376.77|379.31|376.51|0
1649295330000|2022-04-07 01:35:30|379.4|376.6|379.4|376.6|379.4|376.6|379.4|376.6|0
1649295350000|2022-04-07 01:35:50|379.22|376.42|379.05|376.25|379.22|376.42|379.05|376.25|0
1649295360000|2022-04-07 01:36:00|378.88|376.08|379.14|376.34|379.14|376.34|378.88|376.08|0
1649295370000|2022-04-07 01:36:10|379.05|376.25|379.14|376.34|379.14|376.34|379.05|376.25|0
1649295380000|2022-04-07 01:36:20|378.88|376.08|379.22|376.42|379.22|376.42|378.88|376.08|0
1649295390000|2022-04-07 01:36:30|379.4|376.6|379.4|376.6|379.4|376.6|379.4|376.6|0
1649295400000|2022-04-07 01:36:40|379.31|376.51|379.39|376.59|379.39|376.59|379.22|376.42|0
1649295410000|2022-04-07 01:36:50|379.57|376.77|379.48|376.68|379.57|376.77|379.39|376.59|0
1649295420000|2022-04-07 01:37:00|379.39|376.59|379.39|376.59|379.39|376.59|379.39|376.59|0
1649295440000|2022-04-07 01:37:20|379.31|376.51|379.22|376.42|379.39|376.59|379.22|376.42|0
1649295450000|2022-04-07 01:37:30|379.05|376.25|379.22|376.42|379.22|376.42|378.88|376.08|0
1649295460000|2022-04-07 01:37:40|379.05|376.25|378.97|376.17|379.05|376.25|378.97|376.17|0
1649295470000|2022-04-07 01:37:50|378.88|376.08|378.88|376.08|379.05|376.25|378.88|376.08|0
1649295480000|2022-04-07 01:38:00|378.71|375.91|378.71|375.91|378.71|375.91|378.71|375.91|0
1649295490000|2022-04-07 01:38:10|378.62|375.82|378.53|375.73|378.62|375.82|378.53|375.73|0
1649295500000|2022-04-07 01:38:20|378.71|375.91|378.71|375.91|378.71|375.91|378.71|375.91|0
1649295510000|2022-04-07 01:38:30|378.88|376.08|378.88|376.08|378.88|376.08|378.71|375.91|0
1649295520000|2022-04-07 01:38:40|378.71|375.91|378.62|375.82|378.71|375.91|378.53|375.73|0
1649295530000|2022-04-07 01:38:50|378.53|375.73|378.71|375.91|378.71|375.91|378.53|375.73|0
1649295540000|2022-04-07 01:39:00|378.8|376|378.71|375.91|378.8|376|378.71|375.91|0
1649295560000|2022-04-07 01:39:20|378.62|375.82|378.71|375.91|378.71|375.91|378.62|375.82|0
1649295570000|2022-04-07 01:39:30|378.88|376.08|378.88|376.08|378.88|376.08|378.88|376.08|0
1649295580000|2022-04-07 01:39:40|378.79|375.99|378.53|375.73|378.79|375.99|378.53|375.73|0
1649295590000|2022-04-07 01:39:50|378.71|375.91|378.71|375.91|378.71|375.91|378.71|375.91|0
1649295600000|2022-04-07 01:40:00|378.53|375.73|378.19|375.39|378.53|375.73|378.19|375.39|0
1649295610000|2022-04-07 01:40:10|378.36|375.56|378.19|375.39|378.36|375.56|378.19|375.39|0
1649295620000|2022-04-07 01:40:20|378.36|375.56|378.53|375.73|378.53|375.73|378.36|375.56|0
1649295630000|2022-04-07 01:40:30|378.36|375.56|378.36|375.56|378.53|375.73|378.36|375.56|0
1649295640000|2022-04-07 01:40:40|378.53|375.73|378.36|375.56|378.53|375.73|378.36|375.56|0
1649295650000|2022-04-07 01:40:50|378.53|375.73|378.36|375.56|378.53|375.73|378.36|375.56|0
1649295660000|2022-04-07 01:41:00|378.53|375.73|378.36|375.56|378.53|375.73|378.36|375.56|0
1649295670000|2022-04-07 01:41:10|378.45|375.65|378.36|375.56|378.45|375.65|378.36|375.56|0
1649295680000|2022-04-07 01:41:20|378.53|375.73|378.36|375.56|378.53|375.73|378.36|375.56|0
1649295690000|2022-04-07 01:41:30|378.19|375.39|377.85|375.05|378.19|375.39|377.85|375.05|0
1649295700000|2022-04-07 01:41:40|378.02|375.22|378.02|375.22|378.02|375.22|378.02|375.22|0
1649295710000|2022-04-07 01:41:50|378.11|375.31|378.11|375.31|378.11|375.31|378.11|375.31|0
1649295720000|2022-04-07 01:42:00|378.02|375.22|377.67|374.87|378.02|375.22|377.67|374.87|0
1649295730000|2022-04-07 01:42:10|377.85|375.05|377.85|375.05|377.85|375.05|377.85|375.05|0
1649295740000|2022-04-07 01:42:20|377.67|374.87|377.84|375.04|377.84|375.04|377.67|374.87|0
1649295750000|2022-04-07 01:42:30|377.67|374.87|377.16|374.36|377.67|374.87|377.16|374.36|0
1649295760000|2022-04-07 01:42:40|376.99|374.19|377.16|374.36|377.16|374.36|376.99|374.19|0
1649295770000|2022-04-07 01:42:50|376.99|374.19|376.81|374.01|376.99|374.19|376.81|374.01|0
1649295780000|2022-04-07 01:43:00|376.99|374.19|376.99|374.19|376.99|374.19|376.99|374.19|0
1649295790000|2022-04-07 01:43:10|377.16|374.36|376.81|374.01|377.16|374.36|376.81|374.01|0
1649295810000|2022-04-07 01:43:30|376.99|374.19|377.16|374.36|377.16|374.36|376.99|374.19|0
1649295820000|2022-04-07 01:43:40|377.08|374.28|377.08|374.28|377.08|374.28|377.08|374.28|0
1649295830000|2022-04-07 01:43:50|377.16|374.36|377.16|374.36|377.16|374.36|377.16|374.36|0
1649295860000|2022-04-07 01:44:20|377.08|374.28|376.99|374.19|377.08|374.28|376.81|374.01|0
1649295870000|2022-04-07 01:44:30|376.81|374.01|376.64|373.84|376.81|374.01|376.64|373.84|0
1649295880000|2022-04-07 01:44:40|376.47|373.67|376.13|373.33|376.47|373.67|376.13|373.33|0
1649295890000|2022-04-07 01:44:50|375.96|373.16|376.05|373.25|376.13|373.33|375.96|373.16|0
1649295900000|2022-04-07 01:45:00|375.61|372.81|375.1|372.3|375.61|372.81|375.1|372.3|0
1649295910000|2022-04-07 01:45:10|375.27|372.47|375.44|372.64|375.44|372.64|375.27|372.47|0
1649295920000|2022-04-07 01:45:20|375.36|372.56|375.1|372.3|375.36|372.56|375.1|372.3|0
1649295930000|2022-04-07 01:45:30|375.27|372.47|375.27|372.47|375.27|372.47|375.1|372.3|0
1649295940000|2022-04-07 01:45:40|375.1|372.3|375.02|372.22|375.27|372.47|375.02|372.22|0
1649295950000|2022-04-07 01:45:50|375.1|372.3|374.59|371.79|375.1|372.3|374.59|371.79|0
1649295960000|2022-04-07 01:46:00|374.76|371.96|374.59|371.79|374.76|371.96|374.59|371.79|0
1649295970000|2022-04-07 01:46:10|374.42|371.62|374.42|371.62|374.42|371.62|374.25|371.45|0
1649295980000|2022-04-07 01:46:20|374.51|371.71|374.42|371.62|374.51|371.71|374.42|371.62|0
1649295990000|2022-04-07 01:46:30|374.25|371.45|374.42|371.62|374.42|371.62|374.25|371.45|0
1649296000000|2022-04-07 01:46:40|374.59|371.79|374.42|371.62|374.59|371.79|374.25|371.45|0
1649296010000|2022-04-07 01:46:50|374.25|371.45|373.73|370.93|374.25|371.45|373.73|370.93|0
1649296020000|2022-04-07 01:47:00|373.9|371.1|374.07|371.27|374.07|371.27|373.9|371.1|0
1649296030000|2022-04-07 01:47:10|374.25|371.45|374.42|371.62|374.42|371.62|374.25|371.45|0
1649296040000|2022-04-07 01:47:20|374.33|371.53|374.42|371.62|374.42|371.62|374.33|371.53|0
1649296050000|2022-04-07 01:47:30|374.59|371.79|374.59|371.79|374.59|371.79|374.59|371.79|0
1649296060000|2022-04-07 01:47:40|374.76|371.96|374.93|372.13|374.93|372.13|374.76|371.96|0
1649296070000|2022-04-07 01:47:50|374.59|371.79|374.68|371.88|374.68|371.88|374.59|371.79|0
1649296080000|2022-04-07 01:48:00|374.59|371.79|374.59|371.79|374.59|371.79|374.42|371.62|0
1649296090000|2022-04-07 01:48:10|374.42|371.62|374.59|371.79|374.59|371.79|374.42|371.62|0
1649296100000|2022-04-07 01:48:20|374.76|371.96|374.76|371.96|374.76|371.96|374.76|371.96|0
1649296110000|2022-04-07 01:48:30|374.93|372.13|375.1|372.3|375.1|372.3|374.93|372.13|0
1649296120000|2022-04-07 01:48:40|375.27|372.47|375.27|372.47|375.27|372.47|375.27|372.47|0
1649296130000|2022-04-07 01:48:50|375.1|372.3|375.1|372.3|375.1|372.3|375.1|372.3|0
1649296140000|2022-04-07 01:49:00|375.27|372.47|375.27|372.47|375.27|372.47|375.1|372.3|0
1649296150000|2022-04-07 01:49:10|375.1|372.3|375.1|372.3|375.19|372.39|375.1|372.3|0
1649296160000|2022-04-07 01:49:20|375.02|372.22|374.93|372.13|375.1|372.3|374.93|372.13|0
1649296170000|2022-04-07 01:49:30|375.1|372.3|374.68|371.88|375.1|372.3|374.68|371.88|0
1649296180000|2022-04-07 01:49:40|374.76|371.96|376.47|373.67|376.64|373.84|374.76|371.96|0
1649296190000|2022-04-07 01:49:50|376.3|373.5|375.96|373.16|376.47|373.67|375.96|373.16|0
1649296200000|2022-04-07 01:50:00|375.78|372.98|375.61|372.81|375.78|372.98|375.61|372.81|0
1649296210000|2022-04-07 01:50:10|375.96|373.16|375.96|373.16|376.13|373.33|375.96|373.16|0
1649296220000|2022-04-07 01:50:20|376.13|373.33|376.39|373.59|376.39|373.59|376.13|373.33|0
1649296230000|2022-04-07 01:50:30|376.3|373.5|376.13|373.33|376.3|373.5|376.13|373.33|0
1649296240000|2022-04-07 01:50:40|376.3|373.5|375.78|372.98|376.3|373.5|375.78|372.98|0
1649296260000|2022-04-07 01:51:00|375.95|373.15|375.95|373.15|375.95|373.15|375.95|373.15|0
1649296270000|2022-04-07 01:51:10|376.13|373.33|376.13|373.33|376.13|373.33|376.13|373.33|0
1649296280000|2022-04-07 01:51:20|375.95|373.15|375.61|372.81|375.95|373.15|375.61|372.81|0
1649296290000|2022-04-07 01:51:30|375.78|372.98|375.78|372.98|375.78|372.98|375.78|372.98|0
1649296320000|2022-04-07 01:52:00|375.95|373.15|375.95|373.15|375.95|373.15|375.95|373.15|0
1649296330000|2022-04-07 01:52:10|376.13|373.33|376.3|373.5|376.47|373.67|376.13|373.33|0
1649296340000|2022-04-07 01:52:20|376.47|373.67|376.64|373.84|376.64|373.84|376.47|373.67|0
1649296360000|2022-04-07 01:52:40|376.47|373.67|376.73|373.93|376.73|373.93|376.47|373.67|0
1649296370000|2022-04-07 01:52:50|376.81|374.01|376.64|373.84|376.81|374.01|376.64|373.84|0
1649296380000|2022-04-07 01:53:00|376.47|373.67|376.64|373.84|376.64|373.84|376.47|373.67|0
1649296390000|2022-04-07 01:53:10|376.81|374.01|376.81|374.01|376.81|374.01|376.81|374.01|0
1649296400000|2022-04-07 01:53:20|376.64|373.84|376.64|373.84|376.64|373.84|376.64|373.84|0
1649296410000|2022-04-07 01:53:30|376.73|373.93|376.64|373.84|376.73|373.93|376.64|373.84|0
1649296420000|2022-04-07 01:53:40|376.81|374.01|376.81|374.01|376.81|374.01|376.81|374.01|0
1649296430000|2022-04-07 01:53:50|376.64|373.84|376.64|373.84|376.64|373.84|376.64|373.84|0
1649296450000|2022-04-07 01:54:10|376.47|373.67|376.47|373.67|376.47|373.67|376.47|373.67|0
1649296460000|2022-04-07 01:54:20|376.56|373.76|376.64|373.84|376.64|373.84|376.56|373.76|0
1649296470000|2022-04-07 01:54:30|376.47|373.67|376.47|373.67|376.56|373.76|376.47|373.67|0
1649296480000|2022-04-07 01:54:40|376.39|373.59|376.39|373.59|376.39|373.59|376.39|373.59|0
1649296490000|2022-04-07 01:54:50|376.47|373.67|376.3|373.5|376.47|373.67|376.3|373.5|0
1649296500000|2022-04-07 01:55:00|376.12|373.32|376.3|373.5|376.3|373.5|376.12|373.32|0
1649296530000|2022-04-07 01:55:30|375.53|372.73|375.78|372.98|375.78|372.98|375.53|372.73|0
1649296580000|2022-04-07 01:56:20|375.61|372.81|375.61|372.81|375.61|372.81|375.53|372.73|0
1649296590000|2022-04-07 01:56:30|375.78|372.98|375.78|372.98|375.78|372.98|375.78|372.98|0
1649296600000|2022-04-07 01:56:40|376.12|373.32|376.12|373.32|376.12|373.32|376.12|373.32|0
1649296610000|2022-04-07 01:56:50|375.95|373.15|376.04|373.24|376.04|373.24|375.95|373.15|0
1649296620000|2022-04-07 01:57:00|376.12|373.32|376.3|373.5|376.3|373.5|376.12|373.32|0
1649296640000|2022-04-07 01:57:20|376.29|373.49|376.29|373.49|376.29|373.49|376.29|373.49|0
1649296650000|2022-04-07 01:57:30|376.47|373.67|376.12|373.32|376.47|373.67|376.12|373.32|0
1649296660000|2022-04-07 01:57:40|376.29|373.49|376.29|373.49|376.29|373.49|376.29|373.49|0
1649296670000|2022-04-07 01:57:50|376.21|373.41|376.38|373.58|376.38|373.58|376.21|373.41|0
1649296680000|2022-04-07 01:58:00|376.29|373.49|376.29|373.49|376.29|373.49|376.29|373.49|0
1649296690000|2022-04-07 01:58:10|375.95|373.15|375.95|373.15|375.95|373.15|375.95|373.15|0
1649296700000|2022-04-07 01:58:20|376.04|373.24|376.29|373.49|376.29|373.49|376.04|373.24|0
1649296710000|2022-04-07 01:58:30|376.21|373.41|376.29|373.49|376.29|373.49|376.21|373.41|0
1649296720000|2022-04-07 01:58:40|376.12|373.32|376.29|373.49|376.29|373.49|376.12|373.32|0
1649296730000|2022-04-07 01:58:50|376.12|373.32|376.21|373.41|376.21|373.41|376.12|373.32|0
1649296740000|2022-04-07 01:59:00|376.29|373.49|376.29|373.49|376.29|373.49|376.29|373.49|0
1649296750000|2022-04-07 01:59:10|376.38|373.58|376.47|373.67|376.47|373.67|376.38|373.58|0
1649296760000|2022-04-07 01:59:20|376.64|373.84|376.81|374.01|376.81|374.01|376.64|373.84|0
1649296780000|2022-04-07 01:59:40|376.64|373.84|376.64|373.84|376.64|373.84|376.64|373.84|0
1649296790000|2022-04-07 01:59:50|376.47|373.67|376.47|373.67|376.47|373.67|376.47|373.67|0
1649296800000|2022-04-07 02:00:00|376.64|373.84|376.29|373.49|376.64|373.84|376.29|373.49|0
1649296810000|2022-04-07 02:00:10|376.47|373.67|376.47|373.67|376.64|373.84|376.47|373.67|0
1649296820000|2022-04-07 02:00:20|376.38|373.58|376.29|373.49|376.47|373.67|376.29|373.49|0
1649296830000|2022-04-07 02:00:30|376.47|373.67|376.47|373.67|376.47|373.67|376.47|373.67|0
1649296840000|2022-04-07 02:00:40|376.38|373.58|376.64|373.84|376.64|373.84|376.38|373.58|0
1649296850000|2022-04-07 02:00:50|376.47|373.67|376.47|373.67|376.47|373.67|376.47|373.67|0
1649296860000|2022-04-07 02:01:00|376.64|373.84|376.64|373.84|376.64|373.84|376.64|373.84|0
1649296870000|2022-04-07 02:01:10|376.46|373.66|376.46|373.66|376.46|373.66|376.46|373.66|0
1649296880000|2022-04-07 02:01:20|376.29|373.49|376.29|373.49|376.29|373.49|376.29|373.49|0
1649296890000|2022-04-07 02:01:30|376.12|373.32|376.12|373.32|376.12|373.32|376.12|373.32|0
1649296900000|2022-04-07 02:01:40|376.29|373.49|376.29|373.49|376.29|373.49|376.29|373.49|0
1649296910000|2022-04-07 02:01:50|376.46|373.66|376.46|373.66|376.46|373.66|376.46|373.66|0
1649296920000|2022-04-07 02:02:00|376.29|373.49|376.55|373.75|376.55|373.75|376.12|373.32|0
1649296930000|2022-04-07 02:02:10|376.64|373.84|376.81|374.01|376.81|374.01|376.64|373.84|0
1649296940000|2022-04-07 02:02:20|376.73|373.93|376.81|374.01|376.81|374.01|376.73|373.93|0
1649296950000|2022-04-07 02:02:30|376.98|374.18|376.98|374.18|376.98|374.18|376.98|374.18|0
1649296960000|2022-04-07 02:02:40|376.9|374.1|376.98|374.18|376.98|374.18|376.9|374.1|0
1649296970000|2022-04-07 02:02:50|376.81|374.01|376.81|374.01|376.81|374.01|376.81|374.01|0
1649296980000|2022-04-07 02:03:00|376.98|374.18|376.81|374.01|376.98|374.18|376.81|374.01|0
1649296990000|2022-04-07 02:03:10|376.98|374.18|377.32|374.52|377.32|374.52|376.98|374.18|0
1649297000000|2022-04-07 02:03:20|377.24|374.44|377.15|374.35|377.32|374.52|377.15|374.35|0
1649297010000|2022-04-07 02:03:30|377.32|374.52|377.32|374.52|377.49|374.69|377.32|374.52|0
1649297020000|2022-04-07 02:03:40|377.15|374.35|377.15|374.35|377.15|374.35|377.15|374.35|0
1649297030000|2022-04-07 02:03:50|377.49|374.69|377.49|374.69|377.67|374.87|377.49|374.69|0
1649297040000|2022-04-07 02:04:00|377.41|374.61|377.32|374.52|377.41|374.61|377.32|374.52|0
1649297050000|2022-04-07 02:04:10|377.15|374.35|377.32|374.52|377.32|374.52|377.15|374.35|0
1649297060000|2022-04-07 02:04:20|377.49|374.69|377.32|374.52|377.49|374.69|377.32|374.52|0
1649297070000|2022-04-07 02:04:30|377.49|374.69|377.49|374.69|377.49|374.69|377.49|374.69|0
1649297080000|2022-04-07 02:04:40|377.41|374.61|377.32|374.52|377.41|374.61|377.32|374.52|0
1649297090000|2022-04-07 02:04:50|377.49|374.69|377.49|374.69|377.49|374.69|377.49|374.69|0
1649297100000|2022-04-07 02:05:00|377.84|375.04|377.66|374.86|377.84|375.04|377.66|374.86|0
1649297110000|2022-04-07 02:05:10|377.49|374.69|377.58|374.78|377.58|374.78|377.49|374.69|0
1649297120000|2022-04-07 02:05:20|377.66|374.86|377.66|374.86|377.66|374.86|377.49|374.69|0
1649297140000|2022-04-07 02:05:40|377.84|375.04|377.84|375.04|377.84|375.04|377.84|375.04|0
1649297150000|2022-04-07 02:05:50|377.66|374.86|377.66|374.86|377.66|374.86|377.66|374.86|0
1649297160000|2022-04-07 02:06:00|377.84|375.04|377.75|374.95|377.84|375.04|377.75|374.95|0
1649297170000|2022-04-07 02:06:10|377.66|374.86|377.84|375.04|377.84|375.04|377.66|374.86|0
1649297180000|2022-04-07 02:06:20|378.01|375.21|377.84|375.04|378.01|375.21|377.84|375.04|0
1649297190000|2022-04-07 02:06:30|377.66|374.86|377.66|374.86|377.66|374.86|377.66|374.86|0
1649297200000|2022-04-07 02:06:40|377.41|374.61|377.49|374.69|377.49|374.69|377.41|374.61|0
1649297210000|2022-04-07 02:06:50|377.32|374.52|377.32|374.52|377.32|374.52|377.15|374.35|0
1649297220000|2022-04-07 02:07:00|377.24|374.44|377.15|374.35|377.24|374.44|377.15|374.35|0
1649297230000|2022-04-07 02:07:10|377.07|374.27|376.98|374.18|377.07|374.27|376.98|374.18|0
1649297240000|2022-04-07 02:07:20|377.15|374.35|377.32|374.52|377.32|374.52|377.15|374.35|0
1649297250000|2022-04-07 02:07:30|377.24|374.44|377.24|374.44|377.24|374.44|377.24|374.44|0
1649297260000|2022-04-07 02:07:40|377.15|374.35|377.15|374.35|377.15|374.35|377.15|374.35|0
1649297280000|2022-04-07 02:08:00|377.32|374.52|377.32|374.52|377.32|374.52|377.32|374.52|0
1649297290000|2022-04-07 02:08:10|377.49|374.69|377.49|374.69|377.49|374.69|377.49|374.69|0
1649297300000|2022-04-07 02:08:20|377.66|374.86|377.66|374.86|377.66|374.86|377.66|374.86|0
1649297310000|2022-04-07 02:08:30|377.75|374.95|377.49|374.69|377.75|374.95|377.49|374.69|0
1649297320000|2022-04-07 02:08:40|377.58|374.78|377.66|374.86|377.66|374.86|377.49|374.69|0
1649297330000|2022-04-07 02:08:50|377.58|374.78|377.49|374.69|377.58|374.78|377.49|374.69|0
1649297340000|2022-04-07 02:09:00|377.66|374.86|377.66|374.86|377.66|374.86|377.66|374.86|0
1649297350000|2022-04-07 02:09:10|377.49|374.69|377.49|374.69|377.49|374.69|377.49|374.69|0
1649297360000|2022-04-07 02:09:20|377.32|374.52|377.49|374.69|377.49|374.69|377.32|374.52|0
1649297370000|2022-04-07 02:09:30|377.66|374.86|377.66|374.86|377.66|374.86|377.66|374.86|0
1649297390000|2022-04-07 02:09:50|377.83|375.03|377.83|375.03|377.83|375.03|377.83|375.03|0
1649297400000|2022-04-07 02:10:00|377.66|374.86|377.66|374.86|377.66|374.86|377.66|374.86|0
1649297410000|2022-04-07 02:10:10|377.49|374.69|377.49|374.69|377.66|374.86|377.49|374.69|0
1649297420000|2022-04-07 02:10:20|377.66|374.86|377.49|374.69|377.66|374.86|377.49|374.69|0
1649297430000|2022-04-07 02:10:30|377.66|374.86|377.66|374.86|377.66|374.86|377.66|374.86|0
1649297440000|2022-04-07 02:10:40|377.49|374.69|377.49|374.69|377.49|374.69|377.32|374.52|0
1649297450000|2022-04-07 02:10:50|377.66|374.86|377.66|374.86|377.66|374.86|377.66|374.86|0
1649297460000|2022-04-07 02:11:00|377.75|374.95|377.83|375.03|377.83|375.03|377.75|374.95|0
1649297470000|2022-04-07 02:11:10|378.01|375.21|377.83|375.03|378.01|375.21|377.83|375.03|0
1649297480000|2022-04-07 02:11:20|377.66|374.86|377.66|374.86|377.66|374.86|377.66|374.86|0
1649297500000|2022-04-07 02:11:40|377.58|374.78|377.66|374.86|377.66|374.86|377.49|374.69|0
1649297520000|2022-04-07 02:12:00|377.83|375.03|377.49|374.69|377.83|375.03|377.49|374.69|0
1649297530000|2022-04-07 02:12:10|377.66|374.86|377.66|374.86|377.66|374.86|377.66|374.86|0
1649297540000|2022-04-07 02:12:20|377.75|374.95|377.66|374.86|377.75|374.95|377.66|374.86|0
1649297550000|2022-04-07 02:12:30|377.49|374.69|377.66|374.86|377.66|374.86|377.49|374.69|0
1649297560000|2022-04-07 02:12:40|377.49|374.69|377.32|374.52|377.49|374.69|377.32|374.52|0
1649297570000|2022-04-07 02:12:50|377.15|374.35|377.32|374.52|377.32|374.52|377.15|374.35|0
1649297580000|2022-04-07 02:13:00|377.15|374.35|377.15|374.35|377.15|374.35|376.97|374.17|0
1649297590000|2022-04-07 02:13:10|377.32|374.52|377.32|374.52|377.32|374.52|377.32|374.52|0
1649297610000|2022-04-07 02:13:30|377.49|374.69|377.49|374.69|377.49|374.69|377.49|374.69|0
1649297620000|2022-04-07 02:13:40|377.32|374.52|377.49|374.69|377.49|374.69|377.32|374.52|0
1649297630000|2022-04-07 02:13:50|377.58|374.78|377.49|374.69|377.58|374.78|377.49|374.69|0
1649297650000|2022-04-07 02:14:10|377.32|374.52|377.32|374.52|377.32|374.52|377.32|374.52|0
1649297700000|2022-04-07 02:15:00|377.49|374.69|377.49|374.69|377.66|374.86|377.49|374.69|0
1649297710000|2022-04-07 02:15:10|377.32|374.52|377.32|374.52|377.32|374.52|377.32|374.52|0
1649297720000|2022-04-07 02:15:20|377.15|374.35|377.32|374.52|377.32|374.52|377.15|374.35|0
1649297730000|2022-04-07 02:15:30|377.15|374.35|377.32|374.52|377.32|374.52|377.15|374.35|0
1649297750000|2022-04-07 02:15:50|377.49|374.69|377.66|374.86|377.66|374.86|377.49|374.69|0
1649297760000|2022-04-07 02:16:00|377.49|374.69|377.49|374.69|377.49|374.69|377.49|374.69|0
1649297770000|2022-04-07 02:16:10|377.66|374.86|377.66|374.86|377.66|374.86|377.66|374.86|0
1649297780000|2022-04-07 02:16:20|377.83|375.03|377.92|375.12|377.92|375.12|377.83|375.03|0
1649297790000|2022-04-07 02:16:30|378|375.2|378|375.2|378|375.2|377.83|375.03|0
1649297800000|2022-04-07 02:16:40|377.66|374.86|377.75|374.95|377.75|374.95|377.66|374.86|0
1649297810000|2022-04-07 02:16:50|377.66|374.86|377.49|374.69|377.66|374.86|377.49|374.69|0
1649297830000|2022-04-07 02:17:10|377.66|374.86|377.66|374.86|377.66|374.86|377.66|374.86|0
1649297840000|2022-04-07 02:17:20|377.75|374.95|377.75|374.95|377.75|374.95|377.75|374.95|0
1649297850000|2022-04-07 02:17:30|377.66|374.86|377.66|374.86|377.66|374.86|377.66|374.86|0
1649297860000|2022-04-07 02:17:40|377.83|375.03|377.66|374.86|377.83|375.03|377.66|374.86|0
1649297880000|2022-04-07 02:18:00|377.49|374.69|377.49|374.69|377.49|374.69|377.49|374.69|0
1649297890000|2022-04-07 02:18:10|377.66|374.86|377.66|374.86|377.66|374.86|377.66|374.86|0
1649297930000|2022-04-07 02:18:50|377.75|374.95|377.66|374.86|377.75|374.95|377.58|374.78|0
1649297950000|2022-04-07 02:19:10|377.58|374.78|377.49|374.69|377.58|374.78|377.49|374.69|0
1649297970000|2022-04-07 02:19:30|377.66|374.86|377.83|375.03|377.83|375.03|377.66|374.86|0
1649297990000|2022-04-07 02:19:50|377.66|374.86|377.66|374.86|377.66|374.86|377.66|374.86|0
1649298000000|2022-04-07 02:20:00|377.83|375.03|377.83|375.03|377.83|375.03|377.83|375.03|0
1649298010000|2022-04-07 02:20:10|377.66|374.86|377.66|374.86|377.66|374.86|377.66|374.86|0
1649298040000|2022-04-07 02:20:40|377.75|374.95|377.66|374.86|377.83|375.03|377.66|374.86|0
1649298050000|2022-04-07 02:20:50|377.83|375.03|377.83|375.03|377.83|375.03|377.83|375.03|0
1649298060000|2022-04-07 02:21:00|378|375.2|378|375.2|378|375.2|378|375.2|0
1649298080000|2022-04-07 02:21:20|377.83|375.03|377.83|375.03|377.83|375.03|377.83|375.03|0
1649298090000|2022-04-07 02:21:30|377.66|374.86|377.66|374.86|377.66|374.86|377.66|374.86|0
1649298110000|2022-04-07 02:21:50|377.49|374.69|377.66|374.86|377.66|374.86|377.49|374.69|0
1649298140000|2022-04-07 02:22:20|377.58|374.78|377.66|374.86|377.66|374.86|377.58|374.78|0
1649298160000|2022-04-07 02:22:40|377.58|374.78|377.49|374.69|377.58|374.78|377.49|374.69|0
1649298170000|2022-04-07 02:22:50|377.66|374.86|377.66|374.86|377.66|374.86|377.66|374.86|0
1649298180000|2022-04-07 02:23:00|377.49|374.69|377.49|374.69|377.58|374.78|377.49|374.69|0
1649298220000|2022-04-07 02:23:40|377.66|374.86|377.83|375.03|377.83|375.03|377.66|374.86|0
1649298270000|2022-04-07 02:24:30|378|375.2|377.83|375.03|378|375.2|377.83|375.03|0
1649298280000|2022-04-07 02:24:40|377.92|375.12|377.83|375.03|378|375.2|377.83|375.03|0
1649298290000|2022-04-07 02:24:50|377.66|374.86|377.66|374.86|377.66|374.86|377.66|374.86|0
1649298310000|2022-04-07 02:25:10|377.49|374.69|377.4|374.6|377.49|374.69|377.4|374.6|0
1649298320000|2022-04-07 02:25:20|377.49|374.69|377.31|374.51|377.49|374.69|377.31|374.51|0
1649298330000|2022-04-07 02:25:30|377.4|374.6|377.49|374.69|377.49|374.69|377.4|374.6|0
1649298340000|2022-04-07 02:25:40|377.31|374.51|377.49|374.69|377.49|374.69|377.31|374.51|0
1649298350000|2022-04-07 02:25:50|377.48|374.68|377.48|374.68|377.48|374.68|377.48|374.68|0
1649298380000|2022-04-07 02:26:20|377.4|374.6|377.31|374.51|377.4|374.6|377.31|374.51|0
1649298390000|2022-04-07 02:26:30|377.4|374.6|377.31|374.51|377.4|374.6|377.31|374.51|0
1649298400000|2022-04-07 02:26:40|377.14|374.34|377.14|374.34|377.14|374.34|377.14|374.34|0
1649298420000|2022-04-07 02:27:00|377.31|374.51|377.31|374.51|377.31|374.51|377.31|374.51|0
1649298440000|2022-04-07 02:27:20|377.48|374.68|377.48|374.68|377.48|374.68|377.48|374.68|0
1649298450000|2022-04-07 02:27:30|377.57|374.77|377.66|374.86|377.66|374.86|377.57|374.77|0
1649298460000|2022-04-07 02:27:40|377.48|374.68|377.66|374.86|377.66|374.86|377.48|374.68|0
1649298470000|2022-04-07 02:27:50|377.57|374.77|377.48|374.68|377.57|374.77|377.48|374.68|0
1649298480000|2022-04-07 02:28:00|377.4|374.6|377.48|374.68|377.48|374.68|377.4|374.6|0
1649298500000|2022-04-07 02:28:20|377.31|374.51|377.31|374.51|377.31|374.51|377.31|374.51|0
1649298510000|2022-04-07 02:28:30|377.4|374.6|377.31|374.51|377.4|374.6|377.31|374.51|0
1649298520000|2022-04-07 02:28:40|377.48|374.68|377.66|374.86|377.66|374.86|377.48|374.68|0
1649298530000|2022-04-07 02:28:50|377.57|374.77|377.66|374.86|377.66|374.86|377.48|374.68|0
1649298540000|2022-04-07 02:29:00|377.48|374.68|377.48|374.68|377.48|374.68|377.48|374.68|0
1649298550000|2022-04-07 02:29:10|377.66|374.86|377.66|374.86|377.66|374.86|377.57|374.77|0
1649298600000|2022-04-07 02:30:00|377.48|374.68|377.14|374.34|377.48|374.68|377.14|374.34|0
1649298610000|2022-04-07 02:30:10|377.06|374.26|377.06|374.26|377.06|374.26|377.06|374.26|0
1649298620000|2022-04-07 02:30:20|376.97|374.17|376.8|374|376.97|374.17|376.8|374|0
1649298630000|2022-04-07 02:30:30|376.89|374.09|376.63|373.83|376.89|374.09|376.63|373.83|0
1649298640000|2022-04-07 02:30:40|376.45|373.65|376.28|373.48|376.45|373.65|376.11|373.31|0
1649298650000|2022-04-07 02:30:50|376.2|373.4|376.28|373.48|376.28|373.48|376.11|373.31|0
1649298660000|2022-04-07 02:31:00|376.11|373.31|376.45|373.65|376.45|373.65|376.11|373.31|0
1649298670000|2022-04-07 02:31:10|376.28|373.48|376.45|373.65|376.45|373.65|376.28|373.48|0
1649298680000|2022-04-07 02:31:20|376.37|373.57|376.28|373.48|376.37|373.57|376.28|373.48|0
1649298690000|2022-04-07 02:31:30|376.45|373.65|376.45|373.65|376.54|373.74|376.45|373.65|0
1649298700000|2022-04-07 02:31:40|376.37|373.57|376.45|373.65|376.45|373.65|376.37|373.57|0
1649298720000|2022-04-07 02:32:00|376.62|373.82|376.8|374|376.8|374|376.62|373.82|0
1649298730000|2022-04-07 02:32:10|376.62|373.82|376.8|374|376.8|374|376.62|373.82|0
1649298740000|2022-04-07 02:32:20|376.62|373.82|376.8|374|376.8|374|376.62|373.82|0
1649298770000|2022-04-07 02:32:50|376.62|373.82|376.62|373.82|376.62|373.82|376.62|373.82|0
1649298800000|2022-04-07 02:33:20|376.45|373.65|376.54|373.74|376.54|373.74|376.45|373.65|0
1649298810000|2022-04-07 02:33:30|376.62|373.82|376.8|374|376.8|374|376.62|373.82|0
1649298830000|2022-04-07 02:33:50|376.97|374.17|376.97|374.17|377.14|374.34|376.97|374.17|0
1649298850000|2022-04-07 02:34:10|377.06|374.26|377.14|374.34|377.14|374.34|377.06|374.26|0
1649298860000|2022-04-07 02:34:20|377.31|374.51|377.31|374.51|377.31|374.51|377.23|374.43|0
1649298870000|2022-04-07 02:34:30|377.23|374.43|377.14|374.34|377.23|374.43|377.14|374.34|0
1649298880000|2022-04-07 02:34:40|377.31|374.51|377.14|374.34|377.31|374.51|377.14|374.34|0
1649298890000|2022-04-07 02:34:50|377.23|374.43|377.14|374.34|377.31|374.51|377.14|374.34|0
1649298900000|2022-04-07 02:35:00|377.31|374.51|377.31|374.51|377.31|374.51|377.31|374.51|0
1649298920000|2022-04-07 02:35:20|377.48|374.68|377.48|374.68|377.48|374.68|377.48|374.68|0
1649298930000|2022-04-07 02:35:30|377.65|374.85|377.65|374.85|377.65|374.85|377.65|374.85|0
1649298940000|2022-04-07 02:35:40|377.48|374.68|377.48|374.68|377.48|374.68|377.48|374.68|0
1649298950000|2022-04-07 02:35:50|377.57|374.77|377.65|374.85|377.65|374.85|377.57|374.77|0
1649298960000|2022-04-07 02:36:00|378|375.2|378|375.2|378|375.2|378|375.2|0
1649298970000|2022-04-07 02:36:10|378.51|375.71|378.68|375.88|378.68|375.88|378.34|375.54|0
1649298980000|2022-04-07 02:36:20|378.86|376.06|378.86|376.06|378.86|376.06|378.68|375.88|0
1649298990000|2022-04-07 02:36:30|379.03|376.23|378.77|375.97|379.03|376.23|378.77|375.97|0
1649299000000|2022-04-07 02:36:40|378.86|376.06|378.77|375.97|378.86|376.06|378.77|375.97|0
1649299010000|2022-04-07 02:36:50|378.86|376.06|378.86|376.06|378.86|376.06|378.86|376.06|0
1649299020000|2022-04-07 02:37:00|379.03|376.23|378.95|376.15|379.03|376.23|378.86|376.06|0
1649299030000|2022-04-07 02:37:10|379.03|376.23|379.03|376.23|379.03|376.23|379.03|376.23|0
1649299040000|2022-04-07 02:37:20|378.68|375.88|378.86|376.06|378.86|376.06|378.68|375.88|0
1649299050000|2022-04-07 02:37:30|378.68|375.88|379.03|376.23|379.03|376.23|378.68|375.88|0
1649299060000|2022-04-07 02:37:40|378.86|376.06|378.86|376.06|378.86|376.06|378.68|375.88|0
1649299070000|2022-04-07 02:37:50|378.77|375.97|378.77|375.97|378.86|376.06|378.77|375.97|0
1649299080000|2022-04-07 02:38:00|378.86|376.06|378.86|376.06|378.86|376.06|378.86|376.06|0
1649299090000|2022-04-07 02:38:10|379.03|376.23|378.86|376.06|379.03|376.23|378.86|376.06|0
1649299110000|2022-04-07 02:38:30|379.03|376.23|379.03|376.23|379.03|376.23|379.03|376.23|0
1649299120000|2022-04-07 02:38:40|378.86|376.06|378.86|376.06|378.86|376.06|378.86|376.06|0
1649299130000|2022-04-07 02:38:50|379.03|376.23|379.03|376.23|379.03|376.23|379.03|376.23|0
1649299150000|2022-04-07 02:39:10|378.85|376.05|378.85|376.05|378.85|376.05|378.85|376.05|0
1649299160000|2022-04-07 02:39:20|379.03|376.23|379.03|376.23|379.03|376.23|379.03|376.23|0
1649299180000|2022-04-07 02:39:40|378.85|376.05|379.03|376.23|379.03|376.23|378.85|376.05|0
1649299190000|2022-04-07 02:39:50|378.85|376.05|378.85|376.05|378.85|376.05|378.85|376.05|0
1649299200000|2022-04-07 02:40:00|379.03|376.23|379.03|376.23|379.03|376.23|379.03|376.23|0
1649299220000|2022-04-07 02:40:20|378.85|376.05|379.2|376.4|379.2|376.4|378.85|376.05|0
1649299230000|2022-04-07 02:40:30|379.03|376.23|379.03|376.23|379.03|376.23|379.03|376.23|0
1649299260000|2022-04-07 02:41:00|379.12|376.32|379.2|376.4|379.2|376.4|379.12|376.32|0
1649299270000|2022-04-07 02:41:10|379.37|376.57|379.37|376.57|379.37|376.57|379.37|376.57|0
1649299290000|2022-04-07 02:41:30|379.2|376.4|379.37|376.57|379.37|376.57|379.2|376.4|0
1649299320000|2022-04-07 02:42:00|379.2|376.4|379.2|376.4|379.2|376.4|379.2|376.4|0
1649299340000|2022-04-07 02:42:20|379.03|376.23|379.03|376.23|379.03|376.23|379.03|376.23|0
1649299360000|2022-04-07 02:42:40|378.85|376.05|378.85|376.05|378.85|376.05|378.85|376.05|0
1649299370000|2022-04-07 02:42:50|379.03|376.23|379.03|376.23|379.03|376.23|379.03|376.23|0
1649299380000|2022-04-07 02:43:00|379.2|376.4|379.03|376.23|379.2|376.4|379.03|376.23|0
1649299420000|2022-04-07 02:43:40|378.85|376.05|379.11|376.31|379.11|376.31|378.85|376.05|0
1649299430000|2022-04-07 02:43:50|379.2|376.4|379.03|376.23|379.2|376.4|379.03|376.23|0
1649299440000|2022-04-07 02:44:00|379.11|376.31|379.11|376.31|379.2|376.4|379.11|376.31|0
1649299450000|2022-04-07 02:44:10|379.03|376.23|379.03|376.23|379.03|376.23|379.03|376.23|0
1649299470000|2022-04-07 02:44:30|379.2|376.4|379.03|376.23|379.2|376.4|379.03|376.23|0
1649299480000|2022-04-07 02:44:40|378.85|376.05|378.85|376.05|378.85|376.05|378.85|376.05|0
1649299490000|2022-04-07 02:44:50|379.02|376.22|379.02|376.22|379.02|376.22|379.02|376.22|0
1649299500000|2022-04-07 02:45:00|379.11|376.31|379.2|376.4|379.2|376.4|379.11|376.31|0
1649299510000|2022-04-07 02:45:10|379.02|376.22|379.11|376.31|379.2|376.4|379.02|376.22|0
1649299520000|2022-04-07 02:45:20|379.02|376.22|378.85|376.05|379.02|376.22|378.85|376.05|0
1649299530000|2022-04-07 02:45:30|378.94|376.14|378.94|376.14|378.94|376.14|378.94|376.14|0
1649299540000|2022-04-07 02:45:40|378.85|376.05|378.85|376.05|378.85|376.05|378.85|376.05|0
1649299550000|2022-04-07 02:45:50|379.02|376.22|379.11|376.31|379.2|376.4|379.02|376.22|0
1649299560000|2022-04-07 02:46:00|379.02|376.22|379.2|376.4|379.2|376.4|379.02|376.22|0
1649299570000|2022-04-07 02:46:10|379.02|376.22|379.02|376.22|379.11|376.31|379.02|376.22|0
1649299580000|2022-04-07 02:46:20|378.94|376.14|378.94|376.14|378.94|376.14|378.94|376.14|0
1649299590000|2022-04-07 02:46:30|379.02|376.22|379.02|376.22|379.02|376.22|379.02|376.22|0
1649299610000|2022-04-07 02:46:50|378.85|376.05|378.85|376.05|378.85|376.05|378.85|376.05|0
1649299620000|2022-04-07 02:47:00|378.68|375.88|378.68|375.88|378.68|375.88|378.68|375.88|0
1649299660000|2022-04-07 02:47:40|378.6|375.8|378.68|375.88|378.68|375.88|378.6|375.8|0
1649299670000|2022-04-07 02:47:50|378.85|376.05|378.85|376.05|378.85|376.05|378.85|376.05|0
1649299690000|2022-04-07 02:48:10|379.02|376.22|379.02|376.22|379.02|376.22|379.02|376.22|0
1649299720000|2022-04-07 02:48:40|378.94|376.14|378.94|376.14|378.94|376.14|378.94|376.14|0
1649299730000|2022-04-07 02:48:50|378.85|376.05|378.85|376.05|378.85|376.05|378.85|376.05|0
1649299740000|2022-04-07 02:49:00|378.68|375.88|378.85|376.05|378.85|376.05|378.68|375.88|0
1649299750000|2022-04-07 02:49:10|378.68|375.88|378.85|376.05|378.85|376.05|378.68|375.88|0
1649299790000|2022-04-07 02:49:50|379.02|376.22|379.02|376.22|379.02|376.22|379.02|376.22|0
1649299800000|2022-04-07 02:50:00|378.85|376.05|378.85|376.05|378.85|376.05|378.85|376.05|0
1649299810000|2022-04-07 02:50:10|378.68|375.88|378.68|375.88|378.68|375.88|378.68|375.88|0
1649299820000|2022-04-07 02:50:20|378.6|375.8|378.68|375.88|378.68|375.88|378.6|375.8|0
1649299830000|2022-04-07 02:50:30|378.51|375.71|378.51|375.71|378.68|375.88|378.51|375.71|0
1649299840000|2022-04-07 02:50:40|378.33|375.53|378.51|375.71|378.51|375.71|378.33|375.53|0
1649299850000|2022-04-07 02:50:50|378.68|375.88|378.68|375.88|378.68|375.88|378.68|375.88|0
1649299870000|2022-04-07 02:51:10|378.51|375.71|378.33|375.53|378.51|375.71|378.33|375.53|0
1649299890000|2022-04-07 02:51:30|378.51|375.71|378.42|375.62|378.51|375.71|378.33|375.53|0
1649299900000|2022-04-07 02:51:40|378.33|375.53|377.99|375.19|378.33|375.53|377.99|375.19|0
1649299920000|2022-04-07 02:52:00|378.16|375.36|378.16|375.36|378.16|375.36|378.16|375.36|0
1649299940000|2022-04-07 02:52:20|378.25|375.45|378.33|375.53|378.33|375.53|378.25|375.45|0
1649299950000|2022-04-07 02:52:30|378.25|375.45|378.33|375.53|378.33|375.53|378.25|375.45|0
1649299970000|2022-04-07 02:52:50|378.25|375.45|378.33|375.53|378.33|375.53|378.25|375.45|0
1649299990000|2022-04-07 02:53:10|378.51|375.71|378.51|375.71|378.51|375.71|378.51|375.71|0
1649300020000|2022-04-07 02:53:40|378.68|375.88|378.68|375.88|378.68|375.88|378.68|375.88|0
1649300040000|2022-04-07 02:54:00|378.59|375.79|378.51|375.71|378.59|375.79|378.51|375.71|0
1649300050000|2022-04-07 02:54:10|378.33|375.53|378.33|375.53|378.51|375.71|378.33|375.53|0
1649300060000|2022-04-07 02:54:20|378.68|375.88|378.77|375.97|378.77|375.97|378.68|375.88|0
1649300070000|2022-04-07 02:54:30|378.68|375.88|378.68|375.88|378.85|376.05|378.68|375.88|0
1649300090000|2022-04-07 02:54:50|378.59|375.79|378.59|375.79|378.59|375.79|378.51|375.71|0
1649300100000|2022-04-07 02:55:00|378.5|375.7|378.5|375.7|378.5|375.7|378.5|375.7|0
1649300120000|2022-04-07 02:55:20|378.59|375.79|378.68|375.88|378.68|375.88|378.5|375.7|0
1649300140000|2022-04-07 02:55:40|378.85|376.05|378.85|376.05|378.85|376.05|378.85|376.05|0
1649300160000|2022-04-07 02:56:00|378.68|375.88|378.5|375.7|378.68|375.88|378.5|375.7|0
1649300190000|2022-04-07 02:56:30|378.33|375.53|378.33|375.53|378.33|375.53|378.33|375.53|0
1649300200000|2022-04-07 02:56:40|378.42|375.62|378.5|375.7|378.5|375.7|378.42|375.62|0
1649300210000|2022-04-07 02:56:50|378.33|375.53|378.5|375.7|378.5|375.7|378.33|375.53|0
1649300230000|2022-04-07 02:57:10|378.33|375.53|378.16|375.36|378.33|375.53|378.16|375.36|0
1649300240000|2022-04-07 02:57:20|378.33|375.53|378.33|375.53|378.5|375.7|378.33|375.53|0
1649300250000|2022-04-07 02:57:30|378.5|375.7|378.5|375.7|378.5|375.7|378.5|375.7|0
1649300260000|2022-04-07 02:57:40|377.99|375.19|377.99|375.19|377.99|375.19|377.99|375.19|0
1649300270000|2022-04-07 02:57:50|378.16|375.36|378.16|375.36|378.16|375.36|378.16|375.36|0
1649300300000|2022-04-07 02:58:20|377.99|375.19|378.16|375.36|378.16|375.36|377.99|375.19|0
1649300310000|2022-04-07 02:58:30|378.25|375.45|378.16|375.36|378.25|375.45|378.16|375.36|0
1649300320000|2022-04-07 02:58:40|378.33|375.53|378.33|375.53|378.33|375.53|378.33|375.53|0
1649300330000|2022-04-07 02:58:50|378.25|375.45|378.33|375.53|378.33|375.53|378.25|375.45|0
1649300340000|2022-04-07 02:59:00|378.16|375.36|378.33|375.53|378.33|375.53|378.16|375.36|0
1649300350000|2022-04-07 02:59:10|378.59|375.79|378.59|375.79|378.59|375.79|378.59|375.79|0
1649300360000|2022-04-07 02:59:20|378.68|375.88|378.33|375.53|378.68|375.88|378.33|375.53|0
1649300370000|2022-04-07 02:59:30|378.5|375.7|378.5|375.7|378.5|375.7|378.5|375.7|0
1649300380000|2022-04-07 02:59:40|378.42|375.62|378.5|375.7|378.5|375.7|378.42|375.62|0
1649300400000|2022-04-07 03:00:00|378.42|375.62|378.16|375.36|378.42|375.62|378.16|375.36|0
1649300410000|2022-04-07 03:00:10|377.99|375.19|378.16|375.36|378.33|375.53|377.99|375.19|0
1649300420000|2022-04-07 03:00:20|378.25|375.45|378.5|375.7|378.5|375.7|378.25|375.45|0
1649300460000|2022-04-07 03:01:00|378.33|375.53|378.16|375.36|378.33|375.53|378.16|375.36|0
1649300470000|2022-04-07 03:01:10|378.33|375.53|378.33|375.53|378.33|375.53|378.33|375.53|0
1649300480000|2022-04-07 03:01:20|378.5|375.7|378.33|375.53|378.5|375.7|378.33|375.53|0
1649300490000|2022-04-07 03:01:30|378.42|375.62|378.33|375.53|378.5|375.7|378.33|375.53|0
1649300520000|2022-04-07 03:02:00|378.08|375.28|378.16|375.36|378.16|375.36|378.08|375.28|0
1649300540000|2022-04-07 03:02:20|378.33|375.53|378.33|375.53|378.33|375.53|378.33|375.53|0
1649300550000|2022-04-07 03:02:30|378.5|375.7|378.5|375.7|378.5|375.7|378.5|375.7|0
1649300580000|2022-04-07 03:03:00|378.67|375.87|378.42|375.62|378.67|375.87|378.33|375.53|0
1649300590000|2022-04-07 03:03:10|378.5|375.7|378.5|375.7|378.5|375.7|378.5|375.7|0
1649300640000|2022-04-07 03:04:00|378.33|375.53|378.42|375.62|378.42|375.62|378.33|375.53|0
1649300650000|2022-04-07 03:04:10|378.5|375.7|378.59|375.79|378.59|375.79|378.5|375.7|0
1649300660000|2022-04-07 03:04:20|378.5|375.7|378.59|375.79|378.59|375.79|378.5|375.7|0
1649300670000|2022-04-07 03:04:30|378.5|375.7|378.59|375.79|378.59|375.79|378.5|375.7|0
1649300680000|2022-04-07 03:04:40|378.67|375.87|378.59|375.79|378.67|375.87|378.5|375.7|0
1649300690000|2022-04-07 03:04:50|378.67|375.87|378.67|375.87|378.67|375.87|378.67|375.87|0
1649300710000|2022-04-07 03:05:10|378.85|376.05|378.85|376.05|378.85|376.05|378.85|376.05|0
1649300730000|2022-04-07 03:05:30|378.84|376.04|378.84|376.04|378.84|376.04|378.84|376.04|0
1649300750000|2022-04-07 03:05:50|379.02|376.22|379.02|376.22|379.02|376.22|379.02|376.22|0
1649300760000|2022-04-07 03:06:00|378.84|376.04|378.84|376.04|378.84|376.04|378.84|376.04|0
1649300780000|2022-04-07 03:06:20|378.93|376.13|378.93|376.13|378.93|376.13|378.93|376.13|0
1649300790000|2022-04-07 03:06:30|379.02|376.22|379.02|376.22|379.02|376.22|379.02|376.22|0
1649300810000|2022-04-07 03:06:50|379.19|376.39|379.19|376.39|379.19|376.39|379.19|376.39|0
1649300830000|2022-04-07 03:07:10|379.28|376.48|379.28|376.48|379.28|376.48|379.28|376.48|0
1649300840000|2022-04-07 03:07:20|379.19|376.39|379.19|376.39|379.19|376.39|379.19|376.39|0
1649300890000|2022-04-07 03:08:10|379.02|376.22|379.02|376.22|379.02|376.22|379.02|376.22|0
1649300900000|2022-04-07 03:08:20|379.19|376.39|379.19|376.39|379.19|376.39|379.19|376.39|0
1649300910000|2022-04-07 03:08:30|379.02|376.22|379.11|376.31|379.11|376.31|379.02|376.22|0
1649300920000|2022-04-07 03:08:40|379.19|376.39|379.19|376.39|379.19|376.39|379.11|376.31|0
1649300930000|2022-04-07 03:08:50|379.11|376.31|379.02|376.22|379.11|376.31|379.02|376.22|0
1649300950000|2022-04-07 03:09:10|379.19|376.39|379.19|376.39|379.19|376.39|379.19|376.39|0
1649300960000|2022-04-07 03:09:20|378.67|375.87|378.67|375.87|378.67|375.87|378.67|375.87|0
1649300980000|2022-04-07 03:09:40|378.84|376.04|378.84|376.04|378.84|376.04|378.84|376.04|0
1649300990000|2022-04-07 03:09:50|379.02|376.22|379.02|376.22|379.02|376.22|379.02|376.22|0
1649301020000|2022-04-07 03:10:20|379.19|376.39|379.19|376.39|379.19|376.39|379.19|376.39|0
1649301040000|2022-04-07 03:10:40|379.02|376.22|379.02|376.22|379.02|376.22|379.02|376.22|0
1649301060000|2022-04-07 03:11:00|379.19|376.39|379.19|376.39|379.19|376.39|379.19|376.39|0
1649301090000|2022-04-07 03:11:30|379.36|376.56|379.36|376.56|379.36|376.56|379.36|376.56|0
1649301100000|2022-04-07 03:11:40|379.19|376.39|379.19|376.39|379.19|376.39|379.19|376.39|0
1649301130000|2022-04-07 03:12:10|379.36|376.56|379.36|376.56|379.36|376.56|379.36|376.56|0
1649301180000|2022-04-07 03:13:00|379.19|376.39|379.19|376.39|379.19|376.39|379.19|376.39|0
1649301210000|2022-04-07 03:13:30|379.1|376.3|379.19|376.39|379.19|376.39|379.1|376.3|0
1649301230000|2022-04-07 03:13:50|379.01|376.21|379.1|376.3|379.1|376.3|379.01|376.21|0
1649301240000|2022-04-07 03:14:00|379.01|376.21|378.93|376.13|379.01|376.21|378.84|376.04|0
1649301250000|2022-04-07 03:14:10|379.01|376.21|379.01|376.21|379.01|376.21|379.01|376.21|0
1649301280000|2022-04-07 03:14:40|378.84|376.04|379.01|376.21|379.01|376.21|378.84|376.04|0
1649301320000|2022-04-07 03:15:20|379.19|376.39|379.19|376.39|379.19|376.39|379.19|376.39|0
1649301330000|2022-04-07 03:15:30|379.1|376.3|379.19|376.39|379.19|376.39|379.1|376.3|0
1649301350000|2022-04-07 03:15:50|379.36|376.56|379.19|376.39|379.36|376.56|379.19|376.39|0
1649301390000|2022-04-07 03:16:30|379.36|376.56|379.36|376.56|379.36|376.56|379.36|376.56|0
1649301420000|2022-04-07 03:17:00|379.53|376.73|379.53|376.73|379.53|376.73|379.53|376.73|0
1649301430000|2022-04-07 03:17:10|379.62|376.82|379.53|376.73|379.7|376.9|379.53|376.73|0
1649301460000|2022-04-07 03:17:40|379.7|376.9|379.7|376.9|379.7|376.9|379.7|376.9|0
1649301480000|2022-04-07 03:18:00|379.87|377.07|379.87|377.07|379.87|377.07|379.87|377.07|0
1649301490000|2022-04-07 03:18:10|380.05|377.25|380.05|377.25|380.05|377.25|380.05|377.25|0
1649301500000|2022-04-07 03:18:20|379.87|377.07|379.87|377.07|379.87|377.07|379.87|377.07|0
1649301530000|2022-04-07 03:18:50|380.05|377.25|380.05|377.25|380.05|377.25|380.05|377.25|0
1649301540000|2022-04-07 03:19:00|379.87|377.07|379.87|377.07|379.87|377.07|379.87|377.07|0
1649301600000|2022-04-07 03:20:00|379.7|376.9|379.7|376.9|379.7|376.9|379.7|376.9|0
1649301610000|2022-04-07 03:20:10|379.53|376.73|379.53|376.73|379.53|376.73|379.53|376.73|0
1649301660000|2022-04-07 03:21:00|379.36|376.56|379.36|376.56|379.36|376.56|379.36|376.56|0
1649301710000|2022-04-07 03:21:50|379.53|376.73|379.53|376.73|379.53|376.73|379.53|376.73|0
1649301720000|2022-04-07 03:22:00|379.36|376.56|379.53|376.73|379.53|376.73|379.36|376.56|0
1649301780000|2022-04-07 03:23:00|379.35|376.55|379.35|376.55|379.35|376.55|379.35|376.55|0
1649301790000|2022-04-07 03:23:10|379.53|376.73|379.53|376.73|379.53|376.73|379.53|376.73|0
1649301850000|2022-04-07 03:24:10|379.62|376.82|379.53|376.73|379.62|376.82|379.53|376.73|0
1649301860000|2022-04-07 03:24:20|379.44|376.64|379.53|376.73|379.53|376.73|379.44|376.64|0
1649301890000|2022-04-07 03:24:50|379.62|376.82|379.7|376.9|379.7|376.9|379.62|376.82|0
1649301900000|2022-04-07 03:25:00|379.87|377.07|379.53|376.73|379.87|377.07|379.53|376.73|0
1649301920000|2022-04-07 03:25:20|379.7|376.9|379.7|376.9|379.7|376.9|379.7|376.9|0
1649301930000|2022-04-07 03:25:30|379.79|376.99|379.79|376.99|379.79|376.99|379.7|376.9|0
1649301940000|2022-04-07 03:25:40|379.87|377.07|380.04|377.24|380.04|377.24|379.87|377.07|0
1649301950000|2022-04-07 03:25:50|379.87|377.07|380.04|377.24|380.04|377.24|379.87|377.07|0
1649301960000|2022-04-07 03:26:00|380.57|377.77|381.27|378.47|381.44|378.64|380.57|377.77|0
1649301970000|2022-04-07 03:26:10|381.44|378.64|381.1|378.3|381.44|378.64|381.1|378.3|0
1649301980000|2022-04-07 03:26:20|380.92|378.12|380.92|378.12|381.1|378.3|380.92|378.12|0
1649302000000|2022-04-07 03:26:40|381.01|378.21|380.92|378.12|381.01|378.21|380.92|378.12|0
1649302010000|2022-04-07 03:26:50|381.27|378.47|381.36|378.56|381.36|378.56|381.27|378.47|0
1649302020000|2022-04-07 03:27:00|381.44|378.64|381.44|378.64|381.61|378.81|381.27|378.47|0
1649302050000|2022-04-07 03:27:30|381.27|378.47|381.27|378.47|381.27|378.47|381.27|378.47|0
1649302070000|2022-04-07 03:27:50|381.44|378.64|381.44|378.64|381.44|378.64|381.44|378.64|0
1649302080000|2022-04-07 03:28:00|381.78|378.98|381.78|378.98|381.78|378.98|381.61|378.81|0
1649302090000|2022-04-07 03:28:10|382.13|379.33|381.96|379.16|382.13|379.33|381.96|379.16|0
1649302110000|2022-04-07 03:28:30|382.13|379.33|381.96|379.16|382.13|379.33|381.96|379.16|0
1649302130000|2022-04-07 03:28:50|381.78|378.98|381.78|378.98|381.78|378.98|381.7|378.9|0
1649302150000|2022-04-07 03:29:10|381.44|378.64|381.44|378.64|381.44|378.64|381.44|378.64|0
1649302160000|2022-04-07 03:29:20|381.61|378.81|381.44|378.64|381.61|378.81|381.44|378.64|0
1649302170000|2022-04-07 03:29:30|381.61|378.81|381.53|378.73|381.61|378.81|381.53|378.73|0
1649302180000|2022-04-07 03:29:40|381.61|378.81|381.61|378.81|381.61|378.81|381.61|378.81|0
1649302190000|2022-04-07 03:29:50|381.7|378.9|381.78|378.98|381.78|378.98|381.7|378.9|0
1649302210000|2022-04-07 03:30:10|381.7|378.9|381.78|378.98|381.78|378.98|381.61|378.81|0
1649302220000|2022-04-07 03:30:20|381.95|379.15|382.13|379.33|382.13|379.33|381.95|379.15|0
1649302230000|2022-04-07 03:30:30|381.95|379.15|381.95|379.15|381.95|379.15|381.95|379.15|0
1649302240000|2022-04-07 03:30:40|382.13|379.33|382.13|379.33|382.13|379.33|382.13|379.33|0
1649302250000|2022-04-07 03:30:50|382.22|379.42|381.61|378.81|382.22|379.42|381.61|378.81|0
1649302260000|2022-04-07 03:31:00|381.78|378.98|381.87|379.07|381.87|379.07|381.78|378.98|0
1649302270000|2022-04-07 03:31:10|381.78|378.98|381.87|379.07|381.95|379.15|381.78|378.98|0
1649302280000|2022-04-07 03:31:20|381.78|378.98|381.78|378.98|381.78|378.98|381.78|378.98|0
1649302290000|2022-04-07 03:31:30|381.95|379.15|381.95|379.15|381.95|379.15|381.95|379.15|0
1649302300000|2022-04-07 03:31:40|381.78|378.98|381.78|378.98|381.78|378.98|381.78|378.98|0
1649302310000|2022-04-07 03:31:50|381.95|379.15|381.78|378.98|381.95|379.15|381.78|378.98|0
1649302320000|2022-04-07 03:32:00|381.95|379.15|381.78|378.98|381.95|379.15|381.78|378.98|0
1649302330000|2022-04-07 03:32:10|381.95|379.15|381.95|379.15|381.95|379.15|381.78|378.98|0
1649302380000|2022-04-07 03:33:00|382.13|379.33|381.95|379.15|382.13|379.33|381.95|379.15|0
1649302390000|2022-04-07 03:33:10|381.78|378.98|381.78|378.98|381.78|378.98|381.78|378.98|0
1649302400000|2022-04-07 03:33:20|381.44|378.64|381.61|378.81|381.61|378.81|381.44|378.64|0
1649302430000|2022-04-07 03:33:50|381.78|378.98|381.78|378.98|381.78|378.98|381.78|378.98|0
1649302450000|2022-04-07 03:34:10|381.95|379.15|381.78|378.98|381.95|379.15|381.78|378.98|0
1649302460000|2022-04-07 03:34:20|381.87|379.07|381.95|379.15|381.95|379.15|381.87|379.07|0
1649302470000|2022-04-07 03:34:30|382.13|379.33|382.13|379.33|382.13|379.33|382.13|379.33|0
1649302480000|2022-04-07 03:34:40|382.3|379.5|382.13|379.33|382.3|379.5|382.13|379.33|0
1649302490000|2022-04-07 03:34:50|381.95|379.15|381.95|379.15|381.95|379.15|381.95|379.15|0
1649302500000|2022-04-07 03:35:00|381.78|378.98|381.95|379.15|381.95|379.15|381.78|378.98|0
1649302510000|2022-04-07 03:35:10|381.87|379.07|381.95|379.15|381.95|379.15|381.78|378.98|0
1649302520000|2022-04-07 03:35:20|381.78|378.98|381.78|378.98|381.78|378.98|381.78|378.98|0
1649302530000|2022-04-07 03:35:30|381.87|379.07|381.95|379.15|381.95|379.15|381.78|378.98|0
1649302540000|2022-04-07 03:35:40|381.87|379.07|381.87|379.07|381.87|379.07|381.87|379.07|0
1649302550000|2022-04-07 03:35:50|381.95|379.15|381.95|379.15|381.95|379.15|381.95|379.15|0
1649302560000|2022-04-07 03:36:00|381.78|378.98|381.78|378.98|381.87|379.07|381.78|378.98|0
1649302570000|2022-04-07 03:36:10|381.87|379.07|381.78|378.98|381.95|379.15|381.78|378.98|0
1649302580000|2022-04-07 03:36:20|381.95|379.15|381.95|379.15|381.95|379.15|381.95|379.15|0
1649302590000|2022-04-07 03:36:30|381.78|378.98|381.61|378.81|381.78|378.98|381.61|378.81|0
1649302600000|2022-04-07 03:36:40|381.78|378.98|381.95|379.15|381.95|379.15|381.78|378.98|0
1649302610000|2022-04-07 03:36:50|381.87|379.07|381.78|378.98|381.87|379.07|381.78|378.98|0
1649302650000|2022-04-07 03:37:30|381.7|378.9|381.78|378.98|381.78|378.98|381.7|378.9|0
1649302670000|2022-04-07 03:37:50|381.95|379.15|381.95|379.15|381.95|379.15|381.95|379.15|0
1649302710000|2022-04-07 03:38:30|382.47|379.67|382.47|379.67|382.47|379.67|382.47|379.67|0
1649302730000|2022-04-07 03:38:50|382.3|379.5|382.47|379.67|382.47|379.67|382.3|379.5|0
1649302760000|2022-04-07 03:39:20|382.3|379.5|382.3|379.5|382.3|379.5|382.3|379.5|0
1649302770000|2022-04-07 03:39:30|382.39|379.59|382.3|379.5|382.47|379.67|382.3|379.5|0
1649302780000|2022-04-07 03:39:40|382.39|379.59|382.47|379.67|382.47|379.67|382.39|379.59|0
1649302800000|2022-04-07 03:40:00|382.64|379.84|382.64|379.84|382.64|379.84|382.64|379.84|0
1649302820000|2022-04-07 03:40:20|382.47|379.67|382.47|379.67|382.47|379.67|382.47|379.67|0
1649302840000|2022-04-07 03:40:40|382.64|379.84|382.64|379.84|382.64|379.84|382.64|379.84|0
1649302850000|2022-04-07 03:40:50|382.81|380.01|382.81|380.01|382.81|380.01|382.81|380.01|0
1649302870000|2022-04-07 03:41:10|382.64|379.84|382.64|379.84|382.64|379.84|382.64|379.84|0
1649302910000|2022-04-07 03:41:50|382.81|380.01|382.81|380.01|382.81|380.01|382.81|380.01|0
1649302950000|2022-04-07 03:42:30|382.98|380.18|382.98|380.18|382.98|380.18|382.98|380.18|0
1649302960000|2022-04-07 03:42:40|382.81|380.01|382.98|380.18|382.98|380.18|382.81|380.01|0
1649302990000|2022-04-07 03:43:10|383.16|380.36|383.16|380.36|383.16|380.36|383.16|380.36|0
1649303000000|2022-04-07 03:43:20|382.98|380.18|382.98|380.18|383.16|380.36|382.98|380.18|0
1649303010000|2022-04-07 03:43:30|383.16|380.36|383.16|380.36|383.16|380.36|383.16|380.36|0
1649303030000|2022-04-07 03:43:50|382.98|380.18|382.98|380.18|382.98|380.18|382.98|380.18|0
1649303060000|2022-04-07 03:44:20|383.16|380.36|383.16|380.36|383.16|380.36|383.16|380.36|0
1649303100000|2022-04-07 03:45:00|382.98|380.18|382.98|380.18|382.98|380.18|382.98|380.18|0
1649303110000|2022-04-07 03:45:10|382.81|380.01|382.81|380.01|382.81|380.01|382.81|380.01|0
1649303120000|2022-04-07 03:45:20|382.64|379.84|382.64|379.84|382.64|379.84|382.64|379.84|0
1649303130000|2022-04-07 03:45:30|382.81|380.01|382.81|380.01|382.81|380.01|382.81|380.01|0
1649303140000|2022-04-07 03:45:40|382.64|379.84|382.64|379.84|382.64|379.84|382.64|379.84|0
1649303170000|2022-04-07 03:46:10|382.81|380.01|382.64|379.84|382.81|380.01|382.64|379.84|0
1649303220000|2022-04-07 03:47:00|382.29|379.49|382.47|379.67|382.47|379.67|382.29|379.49|0
1649303240000|2022-04-07 03:47:20|382.64|379.84|382.64|379.84|382.64|379.84|382.64|379.84|0
1649303340000|2022-04-07 03:49:00|382.81|380.01|382.64|379.84|382.81|380.01|382.64|379.84|0
1649303350000|2022-04-07 03:49:10|382.46|379.66|382.46|379.66|382.46|379.66|382.46|379.66|0
1649303360000|2022-04-07 03:49:20|382.29|379.49|382.29|379.49|382.29|379.49|382.29|379.49|0
1649303370000|2022-04-07 03:49:30|382.46|379.66|382.46|379.66|382.46|379.66|382.46|379.66|0
1649303380000|2022-04-07 03:49:40|382.29|379.49|382.29|379.49|382.29|379.49|382.29|379.49|0
1649303390000|2022-04-07 03:49:50|382.21|379.41|382.29|379.49|382.29|379.49|382.12|379.32|0
1649303400000|2022-04-07 03:50:00|382.12|379.32|382.12|379.32|382.12|379.32|382.12|379.32|0
1649303420000|2022-04-07 03:50:20|382.29|379.49|382.29|379.49|382.29|379.49|382.29|379.49|0
1649303440000|2022-04-07 03:50:40|382.12|379.32|382.29|379.49|382.29|379.49|382.12|379.32|0
1649303450000|2022-04-07 03:50:50|382.12|379.32|382.29|379.49|382.29|379.49|382.12|379.32|0
1649303500000|2022-04-07 03:51:40|382.46|379.66|382.46|379.66|382.46|379.66|382.46|379.66|0
1649303510000|2022-04-07 03:51:50|382.55|379.75|382.46|379.66|382.55|379.75|382.46|379.66|0
1649303520000|2022-04-07 03:52:00|382.38|379.58|382.46|379.66|382.46|379.66|382.38|379.58|0
1649303560000|2022-04-07 03:52:40|382.55|379.75|382.46|379.66|382.55|379.75|382.46|379.66|0
1649303580000|2022-04-07 03:53:00|382.29|379.49|382.46|379.66|382.46|379.66|382.29|379.49|0
1649303600000|2022-04-07 03:53:20|382.64|379.84|382.64|379.84|382.64|379.84|382.64|379.84|0
1649303610000|2022-04-07 03:53:30|382.98|380.18|382.98|380.18|382.98|380.18|382.98|380.18|0
1649303640000|2022-04-07 03:54:00|382.81|380.01|382.81|380.01|382.81|380.01|382.81|380.01|0
1649303650000|2022-04-07 03:54:10|382.98|380.18|382.98|380.18|382.98|380.18|382.98|380.18|0
1649303660000|2022-04-07 03:54:20|383.07|380.27|383.07|380.27|383.07|380.27|383.07|380.27|0
1649303670000|2022-04-07 03:54:30|383.15|380.35|383.15|380.35|383.15|380.35|383.15|380.35|0
1649303700000|2022-04-07 03:55:00|383.24|380.44|382.98|380.18|383.24|380.44|382.98|380.18|0
1649303710000|2022-04-07 03:55:10|383.15|380.35|383.15|380.35|383.15|380.35|383.15|380.35|0
1649303720000|2022-04-07 03:55:20|383.32|380.52|383.32|380.52|383.32|380.52|383.32|380.52|0
1649303740000|2022-04-07 03:55:40|383.15|380.35|383.15|380.35|383.15|380.35|383.15|380.35|0
1649303760000|2022-04-07 03:56:00|383.32|380.52|383.67|380.87|383.67|380.87|383.32|380.52|0
1649303770000|2022-04-07 03:56:10|383.5|380.7|383.84|381.04|383.84|381.04|383.5|380.7|0
1649303790000|2022-04-07 03:56:30|383.67|380.87|383.84|381.04|383.84|381.04|383.67|380.87|0
1649303800000|2022-04-07 03:56:40|384.02|381.22|384.02|381.22|384.02|381.22|384.02|381.22|0
1649303810000|2022-04-07 03:56:50|384.01|381.21|384.19|381.39|384.19|381.39|384.01|381.21|0
1649303820000|2022-04-07 03:57:00|384.01|381.21|384.01|381.21|384.01|381.21|384.01|381.21|0
1649303830000|2022-04-07 03:57:10|384.19|381.39|384.36|381.56|384.36|381.56|384.19|381.39|0
1649303840000|2022-04-07 03:57:20|384.28|381.48|384.19|381.39|384.28|381.48|384.19|381.39|0
1649303860000|2022-04-07 03:57:40|384.36|381.56|384.36|381.56|384.36|381.56|384.36|381.56|0
1649303870000|2022-04-07 03:57:50|384.53|381.73|384.53|381.73|384.53|381.73|384.53|381.73|0
1649303880000|2022-04-07 03:58:00|384.36|381.56|384.36|381.56|384.45|381.65|384.36|381.56|0
1649303890000|2022-04-07 03:58:10|384.19|381.39|384.28|381.48|384.28|381.48|384.19|381.39|0
1649303900000|2022-04-07 03:58:20|384.36|381.56|384.71|381.91|384.71|381.91|384.36|381.56|0
1649303920000|2022-04-07 03:58:40|384.53|381.73|384.53|381.73|384.53|381.73|384.53|381.73|0
1649303930000|2022-04-07 03:58:50|384.71|381.91|384.53|381.73|384.71|381.91|384.53|381.73|0
1649303950000|2022-04-07 03:59:10|384.71|381.91|384.71|381.91|384.71|381.91|384.71|381.91|0
1649303970000|2022-04-07 03:59:30|384.53|381.73|384.53|381.73|384.53|381.73|384.53|381.73|0
1649303990000|2022-04-07 03:59:50|384.71|381.91|384.62|381.82|384.71|381.91|384.62|381.82|0
1649304000000|2022-04-07 04:00:00|384.53|381.73|384.53|381.73|384.53|381.73|384.53|381.73|0
1649304020000|2022-04-07 04:00:20|384.71|381.91|384.71|381.91|384.71|381.91|384.71|381.91|0
1649304030000|2022-04-07 04:00:30|384.88|382.08|384.88|382.08|384.88|382.08|384.88|382.08|0
1649304040000|2022-04-07 04:00:40|385.05|382.25|385.05|382.25|385.05|382.25|384.97|382.17|0
1649304060000|2022-04-07 04:01:00|384.88|382.08|384.88|382.08|384.88|382.08|384.53|381.73|0
1649304070000|2022-04-07 04:01:10|385.05|382.25|385.05|382.25|385.05|382.25|385.05|382.25|0
1649304080000|2022-04-07 04:01:20|384.88|382.08|384.88|382.08|384.88|382.08|384.88|382.08|0
1649304090000|2022-04-07 04:01:30|385.05|382.25|385.05|382.25|385.05|382.25|385.05|382.25|0
1649304100000|2022-04-07 04:01:40|384.97|382.17|385.05|382.25|385.05|382.25|384.97|382.17|0
1649304130000|2022-04-07 04:02:10|384.88|382.08|384.62|381.82|384.88|382.08|384.62|381.82|0
1649304140000|2022-04-07 04:02:20|384.36|381.56|384.36|381.56|384.36|381.56|384.36|381.56|0
1649304170000|2022-04-07 04:02:50|384.53|381.73|384.53|381.73|384.53|381.73|384.53|381.73|0
1649304180000|2022-04-07 04:03:00|384.36|381.56|384.7|381.9|384.7|381.9|384.36|381.56|0
1649304190000|2022-04-07 04:03:10|384.53|381.73|384.53|381.73|384.53|381.73|384.53|381.73|0
1649304200000|2022-04-07 04:03:20|384.36|381.56|384.36|381.56|384.36|381.56|384.36|381.56|0
1649304210000|2022-04-07 04:03:30|384.19|381.39|384.19|381.39|384.19|381.39|384.19|381.39|0
1649304230000|2022-04-07 04:03:50|384.01|381.21|384.01|381.21|384.01|381.21|384.01|381.21|0
1649304240000|2022-04-07 04:04:00|383.84|381.04|383.93|381.13|383.93|381.13|383.84|381.04|0
1649304250000|2022-04-07 04:04:10|383.84|381.04|383.84|381.04|383.84|381.04|383.84|381.04|0
1649304270000|2022-04-07 04:04:30|383.93|381.13|384.01|381.21|384.18|381.38|383.93|381.13|0
1649304300000|2022-04-07 04:05:00|384.18|381.38|383.84|381.04|384.18|381.38|383.84|381.04|0
1649304370000|2022-04-07 04:06:10|383.76|380.96|383.76|380.96|383.76|380.96|383.67|380.87|0
1649304380000|2022-04-07 04:06:20|383.67|380.87|383.84|381.04|383.84|381.04|383.67|380.87|0
1649304390000|2022-04-07 04:06:30|383.93|381.13|383.84|381.04|383.93|381.13|383.84|381.04|0
1649304500000|2022-04-07 04:08:20|384.01|381.21|384.01|381.21|384.01|381.21|384.01|381.21|0
1649304510000|2022-04-07 04:08:30|384.1|381.3|384.18|381.38|384.18|381.38|384.01|381.21|0
1649304520000|2022-04-07 04:08:40|384.36|381.56|384.36|381.56|384.36|381.56|384.36|381.56|0
1649304540000|2022-04-07 04:09:00|384.18|381.38|384.36|381.56|384.36|381.56|384.18|381.38|0
1649304560000|2022-04-07 04:09:20|384.27|381.47|384.18|381.38|384.27|381.47|384.18|381.38|0
1649304590000|2022-04-07 04:09:50|384.36|381.56|384.36|381.56|384.36|381.56|384.36|381.56|0
1649304630000|2022-04-07 04:10:30|384.53|381.73|384.53|381.73|384.53|381.73|384.53|381.73|0
1649304640000|2022-04-07 04:10:40|384.36|381.56|384.53|381.73|384.53|381.73|384.36|381.56|0
1649304650000|2022-04-07 04:10:50|384.7|381.9|384.7|381.9|384.7|381.9|384.7|381.9|0
1649304660000|2022-04-07 04:11:00|384.87|382.07|384.79|381.99|384.87|382.07|384.79|381.99|0
1649304670000|2022-04-07 04:11:10|384.7|381.9|384.53|381.73|384.7|381.9|384.53|381.73|0
1649304680000|2022-04-07 04:11:20|384.7|381.9|384.7|381.9|384.7|381.9|384.7|381.9|0
1649304690000|2022-04-07 04:11:30|384.87|382.07|384.7|381.9|384.87|382.07|384.7|381.9|0
1649304740000|2022-04-07 04:12:20|384.79|381.99|385.05|382.25|385.05|382.25|384.79|381.99|0
1649304750000|2022-04-07 04:12:30|384.87|382.07|384.87|382.07|384.87|382.07|384.87|382.07|0
1649304770000|2022-04-07 04:12:50|385.05|382.25|385.05|382.25|385.05|382.25|385.05|382.25|0
1649304780000|2022-04-07 04:13:00|384.87|382.07|384.7|381.9|384.87|382.07|384.7|381.9|0
1649304790000|2022-04-07 04:13:10|384.87|382.07|384.87|382.07|384.87|382.07|384.87|382.07|0
1649304810000|2022-04-07 04:13:30|385.05|382.25|385.05|382.25|385.05|382.25|385.05|382.25|0
1649304830000|2022-04-07 04:13:50|385.14|382.34|385.14|382.34|385.14|382.34|385.14|382.34|0
1649304840000|2022-04-07 04:14:00|385.05|382.25|385.05|382.25|385.05|382.25|385.05|382.25|0
1649304860000|2022-04-07 04:14:20|384.96|382.16|384.96|382.16|384.96|382.16|384.96|382.16|0
1649304870000|2022-04-07 04:14:30|384.87|382.07|384.87|382.07|384.87|382.07|384.87|382.07|0
1649304900000|2022-04-07 04:15:00|384.79|381.99|384.87|382.07|384.87|382.07|384.79|381.99|0
1649304910000|2022-04-07 04:15:10|384.96|382.16|384.96|382.16|385.05|382.25|384.87|382.07|0
1649304920000|2022-04-07 04:15:20|385.05|382.25|385.05|382.25|385.05|382.25|385.05|382.25|0
1649304940000|2022-04-07 04:15:40|384.87|382.07|384.87|382.07|384.87|382.07|384.87|382.07|0
1649304960000|2022-04-07 04:16:00|384.79|381.99|384.87|382.07|384.87|382.07|384.79|381.99|0
1649304990000|2022-04-07 04:16:30|385.05|382.25|385.05|382.25|385.05|382.25|385.05|382.25|0
1649305000000|2022-04-07 04:16:40|384.87|382.07|384.87|382.07|384.87|382.07|384.87|382.07|0
1649305020000|2022-04-07 04:17:00|384.96|382.16|384.87|382.07|384.96|382.16|384.87|382.07|0
1649305080000|2022-04-07 04:18:00|384.79|381.99|384.87|382.07|384.87|382.07|384.79|381.99|0
1649305090000|2022-04-07 04:18:10|384.7|381.9|384.7|381.9|384.7|381.9|384.7|381.9|0
1649305110000|2022-04-07 04:18:30|384.79|381.99|384.7|381.9|384.79|381.99|384.7|381.9|0
1649305120000|2022-04-07 04:18:40|384.79|381.99|384.7|381.9|384.79|381.99|384.7|381.9|0
1649305130000|2022-04-07 04:18:50|384.53|381.73|384.53|381.73|384.53|381.73|384.53|381.73|0
1649305140000|2022-04-07 04:19:00|384.7|381.9|384.7|381.9|384.7|381.9|384.7|381.9|0
1649305160000|2022-04-07 04:19:20|384.61|381.81|384.53|381.73|384.61|381.81|384.53|381.73|0
1649305170000|2022-04-07 04:19:30|384.52|381.72|384.52|381.72|384.52|381.72|384.52|381.72|0
1649305190000|2022-04-07 04:19:50|384.44|381.64|384.44|381.64|384.44|381.64|384.44|381.64|0
1649305200000|2022-04-07 04:20:00|384.52|381.72|384.35|381.55|384.52|381.72|384.35|381.55|0
1649305230000|2022-04-07 04:20:30|384.52|381.72|384.52|381.72|384.52|381.72|384.52|381.72|0
1649305240000|2022-04-07 04:20:40|384.7|381.9|384.7|381.9|384.7|381.9|384.7|381.9|0
1649305270000|2022-04-07 04:21:10|384.61|381.81|384.7|381.9|384.7|381.9|384.61|381.81|0
1649305370000|2022-04-07 04:22:50|384.87|382.07|384.87|382.07|384.87|382.07|384.87|382.07|0
1649305420000|2022-04-07 04:23:40|384.96|382.16|384.96|382.16|384.96|382.16|384.96|382.16|0
1649305430000|2022-04-07 04:23:50|384.87|382.07|384.87|382.07|384.87|382.07|384.87|382.07|0
1649305440000|2022-04-07 04:24:00|385.04|382.24|385.04|382.24|385.04|382.24|385.04|382.24|0
1649305480000|2022-04-07 04:24:40|385.22|382.42|385.22|382.42|385.22|382.42|385.22|382.42|0
1649305500000|2022-04-07 04:25:00|385.21|382.41|385.21|382.41|385.21|382.41|385.21|382.41|0
1649305530000|2022-04-07 04:25:30|386.08|383.28|386.08|383.28|386.25|383.45|386.08|383.28|0
1649305560000|2022-04-07 04:26:00|385.91|383.11|385.91|383.11|385.91|383.11|385.73|382.93|0
1649305570000|2022-04-07 04:26:10|386.08|383.28|386.08|383.28|386.08|383.28|386.08|383.28|0
1649305600000|2022-04-07 04:26:40|386.25|383.45|386.43|383.63|386.43|383.63|386.25|383.45|0
1649305620000|2022-04-07 04:27:00|386.08|383.28|386.25|383.45|386.25|383.45|386.08|383.28|0
1649305650000|2022-04-07 04:27:30|386.08|383.28|386.08|383.28|386.08|383.28|386.08|383.28|0
1649305660000|2022-04-07 04:27:40|385.91|383.11|385.73|382.93|385.91|383.11|385.73|382.93|0
1649305680000|2022-04-07 04:28:00|385.56|382.76|385.39|382.59|385.56|382.76|385.39|382.59|0
1649305700000|2022-04-07 04:28:20|385.56|382.76|385.39|382.59|385.56|382.76|385.39|382.59|0
1649305710000|2022-04-07 04:28:30|385.3|382.5|385.39|382.59|385.39|382.59|385.3|382.5|0
1649305780000|2022-04-07 04:29:40|385.21|382.41|385.21|382.41|385.21|382.41|385.21|382.41|0
1649305790000|2022-04-07 04:29:50|385.04|382.24|384.87|382.07|385.04|382.24|384.87|382.07|0
1649305800000|2022-04-07 04:30:00|384.78|381.98|384.69|381.89|384.78|381.98|384.52|381.72|0
1649305810000|2022-04-07 04:30:10|384.52|381.72|384.52|381.72|384.52|381.72|384.52|381.72|0
1649305820000|2022-04-07 04:30:20|384.69|381.89|384.52|381.72|384.69|381.89|384.52|381.72|0
1649305830000|2022-04-07 04:30:30|384.35|381.55|384.18|381.38|384.35|381.55|384.18|381.38|0
1649305840000|2022-04-07 04:30:40|384.17|381.37|384.44|381.64|384.44|381.64|384.17|381.37|0
1649305850000|2022-04-07 04:30:50|384.35|381.55|384.17|381.37|384.35|381.55|384.17|381.37|0
1649305870000|2022-04-07 04:31:10|384|381.2|383.31|380.51|384|381.2|383.31|380.51|0
1649305890000|2022-04-07 04:31:30|383.14|380.34|383.48|380.68|383.48|380.68|383.14|380.34|0
1649305900000|2022-04-07 04:31:40|383.31|380.51|383.14|380.34|383.31|380.51|383.14|380.34|0
1649305920000|2022-04-07 04:32:00|383.31|380.51|383.31|380.51|383.31|380.51|383.31|380.51|0
1649305930000|2022-04-07 04:32:10|383.48|380.68|383.66|380.86|383.66|380.86|383.48|380.68|0
1649305940000|2022-04-07 04:32:20|383.83|381.03|383.83|381.03|383.83|381.03|383.83|381.03|0
1649305980000|2022-04-07 04:33:00|383.92|381.12|384|381.2|384|381.2|383.92|381.12|0
1649306030000|2022-04-07 04:33:50|383.83|381.03|384|381.2|384|381.2|383.83|381.03|0
1649306070000|2022-04-07 04:34:30|383.83|381.03|383.48|380.68|383.83|381.03|383.48|380.68|0
1649306080000|2022-04-07 04:34:40|383.66|380.86|383.66|380.86|383.66|380.86|383.66|380.86|0
1649306100000|2022-04-07 04:35:00|383.57|380.77|383.65|380.85|383.66|380.86|383.57|380.77|0
1649306120000|2022-04-07 04:35:20|383.83|381.03|383.83|381.03|383.83|381.03|383.83|381.03|0
1649306130000|2022-04-07 04:35:30|384|381.2|384|381.2|384|381.2|384|381.2|0
1649306150000|2022-04-07 04:35:50|383.83|381.03|383.83|381.03|383.83|381.03|383.83|381.03|0
1649306250000|2022-04-07 04:37:30|384|381.2|384|381.2|384|381.2|384|381.2|0
1649306260000|2022-04-07 04:37:40|383.83|381.03|384|381.2|384|381.2|383.83|381.03|0
1649306270000|2022-04-07 04:37:50|383.83|381.03|383.83|381.03|383.83|381.03|383.65|380.85|0
1649306280000|2022-04-07 04:38:00|383.65|380.85|383.65|380.85|383.65|380.85|383.65|380.85|0
1649306300000|2022-04-07 04:38:20|383.74|380.94|383.83|381.03|383.83|381.03|383.74|380.94|0
1649306320000|2022-04-07 04:38:40|383.65|380.85|383.65|380.85|383.65|380.85|383.65|380.85|0
1649306360000|2022-04-07 04:39:20|383.48|380.68|383.48|380.68|383.48|380.68|383.48|380.68|0
1649306400000|2022-04-07 04:40:00|383.83|381.03|383.83|381.03|383.83|381.03|383.83|381.03|0
1649306410000|2022-04-07 04:40:10|383.65|380.85|383.65|380.85|383.65|380.85|383.65|380.85|0
1649306440000|2022-04-07 04:40:40|383.83|381.03|383.83|381.03|383.83|381.03|383.83|381.03|0
1649306450000|2022-04-07 04:40:50|384|381.2|383.83|381.03|384|381.2|383.83|381.03|0
1649306490000|2022-04-07 04:41:30|384.87|382.07|385.05|382.25|385.05|382.25|384.87|382.07|0
1649306510000|2022-04-07 04:41:50|384.87|382.07|384.87|382.07|384.87|382.07|384.87|382.07|0
1649306520000|2022-04-07 04:42:00|384.79|381.99|384.79|381.99|384.79|381.99|384.79|381.99|0
1649306530000|2022-04-07 04:42:10|384.87|382.07|384.53|381.73|384.87|382.07|384.53|381.73|0
1649306540000|2022-04-07 04:42:20|384.7|381.9|384.7|381.9|384.7|381.9|384.7|381.9|0
1649306570000|2022-04-07 04:42:50|384.53|381.73|384.53|381.73|384.53|381.73|384.53|381.73|0
1649306620000|2022-04-07 04:43:40|384.62|381.82|384.62|381.82|384.62|381.82|384.62|381.82|0
1649306630000|2022-04-07 04:43:50|384.7|381.9|384.7|381.9|384.7|381.9|384.7|381.9|0
1649306650000|2022-04-07 04:44:10|384.53|381.73|384.53|381.73|384.53|381.73|384.53|381.73|0
1649306670000|2022-04-07 04:44:30|384.36|381.56|384.36|381.56|384.36|381.56|384.36|381.56|0
1649306680000|2022-04-07 04:44:40|384.53|381.73|384.36|381.56|384.53|381.73|384.36|381.56|0
1649306740000|2022-04-07 04:45:40|384.18|381.38|384.18|381.38|384.18|381.38|384.18|381.38|0
1649306760000|2022-04-07 04:46:00|384.01|381.21|384.01|381.21|384.01|381.21|384.01|381.21|0
1649306780000|2022-04-07 04:46:20|384.18|381.38|384.18|381.38|384.18|381.38|384.18|381.38|0
1649306830000|2022-04-07 04:47:10|384.7|381.9|384.7|381.9|384.7|381.9|384.7|381.9|0
1649306840000|2022-04-07 04:47:20|384.87|382.07|384.87|382.07|384.87|382.07|384.87|382.07|0
1649306860000|2022-04-07 04:47:40|385.04|382.24|385.04|382.24|385.04|382.24|385.04|382.24|0
1649306870000|2022-04-07 04:47:50|384.87|382.07|385.04|382.24|385.04|382.24|384.87|382.07|0
1649306880000|2022-04-07 04:48:00|384.87|382.07|384.87|382.07|384.87|382.07|384.87|382.07|0
1649306890000|2022-04-07 04:48:10|384.7|381.9|384.7|381.9|384.7|381.9|384.7|381.9|0
1649306900000|2022-04-07 04:48:20|384.79|381.99|384.79|381.99|384.79|381.99|384.79|381.99|0
1649306910000|2022-04-07 04:48:30|384.87|382.07|384.87|382.07|384.87|382.07|384.87|382.07|0
1649306920000|2022-04-07 04:48:40|384.7|381.9|384.7|381.9|384.7|381.9|384.7|381.9|0
1649306980000|2022-04-07 04:49:40|384.53|381.73|384.53|381.73|384.53|381.73|384.53|381.73|0
1649306990000|2022-04-07 04:49:50|384.35|381.55|384.18|381.38|384.35|381.55|384.18|381.38|0
1649307010000|2022-04-07 04:50:10|384.01|381.21|384.01|381.21|384.01|381.21|384.01|381.21|0
1649307020000|2022-04-07 04:50:20|383.84|381.04|383.84|381.04|383.84|381.04|383.84|381.04|0
1649307050000|2022-04-07 04:50:50|383.93|381.13|384.18|381.38|384.18|381.38|383.93|381.13|0
1649307060000|2022-04-07 04:51:00|384.01|381.21|384.01|381.21|384.01|381.21|384.01|381.21|0
1649307080000|2022-04-07 04:51:20|384.18|381.38|384.18|381.38|384.18|381.38|384.18|381.38|0
1649307110000|2022-04-07 04:51:50|384.35|381.55|384.35|381.55|384.35|381.55|384.35|381.55|0
1649307120000|2022-04-07 04:52:00|384.53|381.73|384.62|381.82|384.62|381.82|384.53|381.73|0
1649307130000|2022-04-07 04:52:10|384.7|381.9|384.7|381.9|384.87|382.07|384.7|381.9|0
1649307150000|2022-04-07 04:52:30|384.79|381.99|384.87|382.07|384.87|382.07|384.79|381.99|0
1649307190000|2022-04-07 04:53:10|385.04|382.24|385.04|382.24|385.04|382.24|385.04|382.24|0
1649307210000|2022-04-07 04:53:30|384.87|382.07|384.87|382.07|384.87|382.07|384.87|382.07|0
1649307300000|2022-04-07 04:55:00|385.04|382.24|385.04|382.24|385.04|382.24|385.04|382.24|0
1649307320000|2022-04-07 04:55:20|385.21|382.41|385.39|382.59|385.39|382.59|385.21|382.41|0
1649307330000|2022-04-07 04:55:30|385.21|382.41|385.39|382.59|385.39|382.59|385.21|382.41|0
1649307340000|2022-04-07 04:55:40|385.21|382.41|385.39|382.59|385.39|382.59|385.21|382.41|0
1649307380000|2022-04-07 04:56:20|385.56|382.76|385.56|382.76|385.56|382.76|385.56|382.76|0
1649307390000|2022-04-07 04:56:30|385.73|382.93|385.73|382.93|385.73|382.93|385.73|382.93|0
1649307400000|2022-04-07 04:56:40|385.56|382.76|385.56|382.76|385.56|382.76|385.56|382.76|0
1649307410000|2022-04-07 04:56:50|385.39|382.59|385.39|382.59|385.39|382.59|385.39|382.59|0
1649307450000|2022-04-07 04:57:30|385.56|382.76|385.56|382.76|385.56|382.76|385.56|382.76|0
1649307470000|2022-04-07 04:57:50|385.39|382.59|385.39|382.59|385.39|382.59|385.39|382.59|0
1649307480000|2022-04-07 04:58:00|385.21|382.41|385.21|382.41|385.21|382.41|385.04|382.24|0
1649307510000|2022-04-07 04:58:30|385.3|382.5|385.21|382.41|385.3|382.5|385.21|382.41|0
1649307520000|2022-04-07 04:58:40|385.3|382.5|385.39|382.59|385.39|382.59|385.3|382.5|0
1649307540000|2022-04-07 04:59:00|385.21|382.41|385.21|382.41|385.21|382.41|385.21|382.41|0
1649307550000|2022-04-07 04:59:10|385.04|382.24|385.04|382.24|385.04|382.24|385.04|382.24|0
1649307560000|2022-04-07 04:59:20|385.21|382.41|385.21|382.41|385.21|382.41|385.21|382.41|0
1649307580000|2022-04-07 04:59:40|385.13|382.33|385.21|382.41|385.21|382.41|385.13|382.33|0
1649307590000|2022-04-07 04:59:50|385.3|382.5|385.21|382.41|385.3|382.5|385.21|382.41|0
1649307600000|2022-04-07 05:00:00|385.38|382.58|385.21|382.41|385.38|382.58|385.21|382.41|0
1649307610000|2022-04-07 05:00:10|385.38|382.58|385.56|382.76|385.56|382.76|385.38|382.58|0
1649307620000|2022-04-07 05:00:20|385.38|382.58|385.38|382.58|385.38|382.58|385.38|382.58|0
1649307630000|2022-04-07 05:00:30|385.04|382.24|384.87|382.07|385.04|382.24|384.87|382.07|0
1649307640000|2022-04-07 05:00:40|384.69|381.89|384.69|381.89|384.69|381.89|384.69|381.89|0
1649307650000|2022-04-07 05:00:50|384.35|381.55|384.35|381.55|384.52|381.72|384.35|381.55|0
1649307660000|2022-04-07 05:01:00|384.52|381.72|384.44|381.64|384.52|381.72|384.44|381.64|0
1649307670000|2022-04-07 05:01:10|384.35|381.55|384.18|381.38|384.35|381.55|384.18|381.38|0
1649307680000|2022-04-07 05:01:20|384.35|381.55|384.35|381.55|384.35|381.55|384.35|381.55|0
1649307700000|2022-04-07 05:01:40|384.52|381.72|384.52|381.72|384.52|381.72|384.52|381.72|0
1649307710000|2022-04-07 05:01:50|384.87|382.07|384.87|382.07|384.87|382.07|384.87|382.07|0
1649307730000|2022-04-07 05:02:10|384.69|381.89|384.69|381.89|384.69|381.89|384.69|381.89|0
1649307740000|2022-04-07 05:02:20|384.87|382.07|384.87|382.07|384.87|382.07|384.87|382.07|0
1649307750000|2022-04-07 05:02:30|384.69|381.89|385.04|382.24|385.04|382.24|384.69|381.89|0
1649307760000|2022-04-07 05:02:40|385.56|382.76|385.56|382.76|385.56|382.76|385.56|382.76|0
1649307770000|2022-04-07 05:02:50|385.38|382.58|385.47|382.67|385.47|382.67|385.38|382.58|0
1649307780000|2022-04-07 05:03:00|385.56|382.76|385.56|382.76|385.56|382.76|385.56|382.76|0
1649307790000|2022-04-07 05:03:10|385.21|382.41|385.38|382.58|385.38|382.58|385.21|382.41|0
1649307800000|2022-04-07 05:03:20|385.56|382.76|385.56|382.76|385.56|382.76|385.56|382.76|0
1649307810000|2022-04-07 05:03:30|386.07|383.27|385.73|382.93|386.07|383.27|385.73|382.93|0
1649307830000|2022-04-07 05:03:50|385.65|382.85|385.73|382.93|385.73|382.93|385.65|382.85|0
1649307840000|2022-04-07 05:04:00|385.9|383.1|385.73|382.93|385.9|383.1|385.73|382.93|0
1649307850000|2022-04-07 05:04:10|385.9|383.1|385.73|382.93|385.9|383.1|385.73|382.93|0
1649307870000|2022-04-07 05:04:30|385.9|383.1|385.73|382.93|385.9|383.1|385.73|382.93|0
1649307880000|2022-04-07 05:04:40|385.38|382.58|385.56|382.76|385.56|382.76|385.38|382.58|0
1649307890000|2022-04-07 05:04:50|385.65|382.85|385.56|382.76|385.65|382.85|385.56|382.76|0
1649307900000|2022-04-07 05:05:00|385.9|383.1|385.73|382.93|385.9|383.1|385.73|382.93|0
1649307910000|2022-04-07 05:05:10|385.82|383.02|385.9|383.1|385.9|383.1|385.82|383.02|0
1649307920000|2022-04-07 05:05:20|385.82|383.02|386.07|383.27|386.07|383.27|385.82|383.02|0
1649307930000|2022-04-07 05:05:30|385.9|383.1|385.73|382.93|385.9|383.1|385.73|382.93|0
1649307940000|2022-04-07 05:05:40|385.9|383.1|385.73|382.93|385.9|383.1|385.73|382.93|0
1649307950000|2022-04-07 05:05:50|385.9|383.1|385.9|383.1|385.9|383.1|385.9|383.1|0
1649307960000|2022-04-07 05:06:00|386.07|383.27|386.07|383.27|386.07|383.27|386.07|383.27|0
1649307970000|2022-04-07 05:06:10|386.25|383.45|386.25|383.45|386.25|383.45|386.25|383.45|0
1649307990000|2022-04-07 05:06:30|386.07|383.27|386.07|383.27|386.07|383.27|386.07|383.27|0
1649308010000|2022-04-07 05:06:50|386.25|383.45|386.25|383.45|386.25|383.45|386.25|383.45|0
1649308020000|2022-04-07 05:07:00|386.07|383.27|386.07|383.27|386.25|383.45|386.07|383.27|0
1649308030000|2022-04-07 05:07:10|386.25|383.45|386.59|383.79|386.59|383.79|386.25|383.45|0
1649308040000|2022-04-07 05:07:20|386.42|383.62|386.42|383.62|386.51|383.71|386.42|383.62|0
1649308050000|2022-04-07 05:07:30|386.59|383.79|386.59|383.79|386.59|383.79|386.59|383.79|0
1649308060000|2022-04-07 05:07:40|386.42|383.62|386.42|383.62|386.42|383.62|386.42|383.62|0
1649308070000|2022-04-07 05:07:50|386.25|383.45|386.25|383.45|386.25|383.45|386.25|383.45|0
1649308080000|2022-04-07 05:08:00|386.07|383.27|386.25|383.45|386.25|383.45|386.07|383.27|0
1649308090000|2022-04-07 05:08:10|386.07|383.27|386.25|383.45|386.25|383.45|386.07|383.27|0
1649308100000|2022-04-07 05:08:20|386.07|383.27|386.07|383.27|386.07|383.27|385.99|383.19|0
1649308110000|2022-04-07 05:08:30|385.73|382.93|385.73|382.93|385.9|383.1|385.73|382.93|0
1649308120000|2022-04-07 05:08:40|385.9|383.1|385.82|383.02|385.9|383.1|385.82|383.02|0
1649308130000|2022-04-07 05:08:50|385.73|382.93|385.9|383.1|385.9|383.1|385.73|382.93|0
1649308150000|2022-04-07 05:09:10|385.73|382.93|385.38|382.58|385.73|382.93|385.38|382.58|0
1649308160000|2022-04-07 05:09:20|385.55|382.75|385.38|382.58|385.55|382.75|385.38|382.58|0
1649308170000|2022-04-07 05:09:30|385.47|382.67|385.21|382.41|385.55|382.75|385.21|382.41|0
1649308190000|2022-04-07 05:09:50|385.04|382.24|384.86|382.06|385.04|382.24|384.86|382.06|0
1649308200000|2022-04-07 05:10:00|384.69|381.89|384.35|381.55|384.69|381.89|384.35|381.55|0
1649308210000|2022-04-07 05:10:10|384.52|381.72|384.52|381.72|384.52|381.72|384.52|381.72|0
1649308220000|2022-04-07 05:10:20|384.35|381.55|384.52|381.72|384.52|381.72|384.35|381.55|0
1649308230000|2022-04-07 05:10:30|384.69|381.89|384.69|381.89|384.69|381.89|384.69|381.89|0
1649308240000|2022-04-07 05:10:40|384.86|382.06|384.86|382.06|384.86|382.06|384.86|382.06|0
1649308250000|2022-04-07 05:10:50|385.21|382.41|385.21|382.41|385.21|382.41|385.21|382.41|0
1649308260000|2022-04-07 05:11:00|385.38|382.58|385.73|382.93|385.73|382.93|385.3|382.5|0
1649308270000|2022-04-07 05:11:10|385.9|383.1|385.13|382.33|385.9|383.1|385.13|382.33|0
1649308280000|2022-04-07 05:11:20|385.38|382.58|385.38|382.58|385.47|382.67|385.38|382.58|0
1649308290000|2022-04-07 05:11:30|385.73|382.93|385.73|382.93|385.73|382.93|385.73|382.93|0
1649308300000|2022-04-07 05:11:40|385.55|382.75|385.55|382.75|385.55|382.75|385.38|382.58|0
1649308320000|2022-04-07 05:12:00|385.47|382.67|385.47|382.67|385.55|382.75|385.38|382.58|0
1649308330000|2022-04-07 05:12:10|385.55|382.75|385.55|382.75|385.55|382.75|385.55|382.75|0
1649308350000|2022-04-07 05:12:30|385.64|382.84|385.64|382.84|385.73|382.93|385.64|382.84|0
1649308360000|2022-04-07 05:12:40|385.47|382.67|385.38|382.58|385.55|382.75|385.3|382.5|0
1649308370000|2022-04-07 05:12:50|385.21|382.41|385.21|382.41|385.3|382.5|385.21|382.41|0
1649308380000|2022-04-07 05:13:00|385.3|382.5|385.21|382.41|385.3|382.5|385.21|382.41|0
1649308390000|2022-04-07 05:13:10|385.03|382.23|384.86|382.06|385.03|382.23|384.86|382.06|0
1649308410000|2022-04-07 05:13:30|384.69|381.89|384.52|381.72|384.69|381.89|384.52|381.72|0
1649308420000|2022-04-07 05:13:40|384.69|381.89|384.69|381.89|384.78|381.98|384.69|381.89|0
1649308430000|2022-04-07 05:13:50|384.52|381.72|384.52|381.72|384.52|381.72|384.52|381.72|0
1649308440000|2022-04-07 05:14:00|384.34|381.54|384.34|381.54|384.34|381.54|384.34|381.54|0
1649308450000|2022-04-07 05:14:10|384.52|381.72|384.52|381.72|384.52|381.72|384.52|381.72|0
1649308460000|2022-04-07 05:14:20|384.34|381.54|384.34|381.54|384.34|381.54|384.34|381.54|0
1649308470000|2022-04-07 05:14:30|384.52|381.72|384.52|381.72|384.52|381.72|384.52|381.72|0
1649308480000|2022-04-07 05:14:40|384.69|381.89|384.69|381.89|384.86|382.06|384.69|381.89|0
1649308490000|2022-04-07 05:14:50|384.52|381.72|384.69|381.89|384.69|381.89|384.52|381.72|0
1649308510000|2022-04-07 05:15:10|384.61|381.81|384.69|381.89|384.69|381.89|384.52|381.72|0
1649308530000|2022-04-07 05:15:30|384.52|381.72|384.52|381.72|384.52|381.72|384.52|381.72|0
1649308540000|2022-04-07 05:15:40|384.34|381.54|384.34|381.54|384.34|381.54|384.34|381.54|0
1649308550000|2022-04-07 05:15:50|384.43|381.63|384.52|381.72|384.52|381.72|384.43|381.63|0
1649308560000|2022-04-07 05:16:00|384.69|381.89|384.69|381.89|384.69|381.89|384.69|381.89|0
1649308570000|2022-04-07 05:16:10|385.38|382.58|385.38|382.58|385.38|382.58|385.38|382.58|0
1649308580000|2022-04-07 05:16:20|385.55|382.75|385.55|382.75|385.55|382.75|385.55|382.75|0
1649308610000|2022-04-07 05:16:50|385.72|382.92|385.72|382.92|385.72|382.92|385.72|382.92|0
1649308620000|2022-04-07 05:17:00|385.55|382.75|385.21|382.41|385.55|382.75|385.21|382.41|0
1649308630000|2022-04-07 05:17:10|385.03|382.23|385.21|382.41|385.21|382.41|385.03|382.23|0
1649308640000|2022-04-07 05:17:20|385.38|382.58|385.21|382.41|385.38|382.58|385.21|382.41|0
1649308650000|2022-04-07 05:17:30|385.03|382.23|385.21|382.41|385.38|382.58|385.03|382.23|0
1649308660000|2022-04-07 05:17:40|385.38|382.58|385.38|382.58|385.38|382.58|385.38|382.58|0
1649308670000|2022-04-07 05:17:50|385.3|382.5|385.38|382.58|385.38|382.58|385.3|382.5|0
1649308680000|2022-04-07 05:18:00|385.72|382.92|385.55|382.75|385.72|382.92|385.55|382.75|0
1649308690000|2022-04-07 05:18:10|385.72|382.92|385.55|382.75|385.72|382.92|385.55|382.75|0
1649308720000|2022-04-07 05:18:40|385.72|382.92|385.72|382.92|385.72|382.92|385.72|382.92|0
1649308730000|2022-04-07 05:18:50|385.9|383.1|386.07|383.27|386.07|383.27|385.9|383.1|0
1649308740000|2022-04-07 05:19:00|385.55|382.75|385.72|382.92|385.72|382.92|385.55|382.75|0
1649308770000|2022-04-07 05:19:30|385.64|382.84|385.72|382.92|385.72|382.92|385.64|382.84|0
1649308800000|2022-04-07 05:20:00|385.55|382.75|385.55|382.75|385.55|382.75|385.55|382.75|0
1649308810000|2022-04-07 05:20:10|385.38|382.58|385.38|382.58|385.38|382.58|385.38|382.58|0
1649308820000|2022-04-07 05:20:20|385.47|382.67|385.55|382.75|385.55|382.75|385.47|382.67|0
1649308830000|2022-04-07 05:20:30|385.64|382.84|385.55|382.75|385.64|382.84|385.55|382.75|0
1649308840000|2022-04-07 05:20:40|385.72|382.92|385.72|382.92|385.72|382.92|385.72|382.92|0
1649308880000|2022-04-07 05:21:20|385.89|383.09|386.07|383.27|386.07|383.27|385.89|383.09|0
1649308910000|2022-04-07 05:21:50|385.72|382.92|385.81|383.01|385.89|383.09|385.72|382.92|0
1649308920000|2022-04-07 05:22:00|385.72|382.92|386.07|383.27|386.07|383.27|385.72|382.92|0
1649308930000|2022-04-07 05:22:10|386.16|383.36|386.24|383.44|386.24|383.44|386.16|383.36|0
1649308950000|2022-04-07 05:22:30|386.16|383.36|386.07|383.27|386.24|383.44|386.07|383.27|0
1649308980000|2022-04-07 05:23:00|386.24|383.44|386.24|383.44|386.24|383.44|386.24|383.44|0
1649308990000|2022-04-07 05:23:10|386.33|383.53|386.24|383.44|386.59|383.79|386.24|383.44|0
1649309000000|2022-04-07 05:23:20|386.33|383.53|386.41|383.61|386.41|383.61|386.33|383.53|0
1649309020000|2022-04-07 05:23:40|386.24|383.44|386.41|383.61|386.41|383.61|386.24|383.44|0
1649309030000|2022-04-07 05:23:50|386.33|383.53|386.24|383.44|386.33|383.53|386.24|383.44|0
1649309070000|2022-04-07 05:24:30|386.41|383.61|386.41|383.61|386.41|383.61|386.41|383.61|0
1649309080000|2022-04-07 05:24:40|386.58|383.78|386.41|383.61|386.58|383.78|386.41|383.61|0
1649309090000|2022-04-07 05:24:50|386.24|383.44|386.41|383.61|386.41|383.61|386.24|383.44|0
1649309100000|2022-04-07 05:25:00|386.58|383.78|386.58|383.78|386.58|383.78|386.58|383.78|0
1649309110000|2022-04-07 05:25:10|386.76|383.96|386.76|383.96|386.93|384.13|386.76|383.96|0
1649309120000|2022-04-07 05:25:20|386.93|384.13|386.93|384.13|386.93|384.13|386.93|384.13|0
1649309130000|2022-04-07 05:25:30|386.58|383.78|386.58|383.78|386.58|383.78|386.58|383.78|0
1649309140000|2022-04-07 05:25:40|386.41|383.61|386.58|383.78|386.58|383.78|386.41|383.61|0
1649309150000|2022-04-07 05:25:50|386.5|383.7|386.41|383.61|386.5|383.7|386.41|383.61|0
1649309160000|2022-04-07 05:26:00|386.76|383.96|386.76|383.96|386.93|384.13|386.76|383.96|0
1649309170000|2022-04-07 05:26:10|386.93|384.13|387.1|384.3|387.1|384.3|386.93|384.13|0
1649309190000|2022-04-07 05:26:30|387.28|384.48|387.1|384.3|387.28|384.48|387.1|384.3|0
1649309200000|2022-04-07 05:26:40|386.93|384.13|386.93|384.13|386.93|384.13|386.93|384.13|0
1649309230000|2022-04-07 05:27:10|386.76|383.96|386.76|383.96|386.76|383.96|386.76|383.96|0
1649309240000|2022-04-07 05:27:20|386.93|384.13|386.93|384.13|386.93|384.13|386.93|384.13|0
1649309250000|2022-04-07 05:27:30|387.1|384.3|387.1|384.3|387.1|384.3|387.1|384.3|0
1649309260000|2022-04-07 05:27:40|386.93|384.13|386.93|384.13|386.93|384.13|386.93|384.13|0
1649309280000|2022-04-07 05:28:00|387.1|384.3|387.1|384.3|387.1|384.3|387.1|384.3|0
1649309300000|2022-04-07 05:28:20|387.28|384.48|387.28|384.48|387.28|384.48|387.28|384.48|0
1649309310000|2022-04-07 05:28:30|386.93|384.13|386.76|383.96|386.93|384.13|386.76|383.96|0
1649309320000|2022-04-07 05:28:40|386.93|384.13|386.93|384.13|386.93|384.13|386.76|383.96|0
1649309330000|2022-04-07 05:28:50|387.27|384.47|387.27|384.47|387.27|384.47|387.27|384.47|0
1649309340000|2022-04-07 05:29:00|387.1|384.3|386.93|384.13|387.1|384.3|386.93|384.13|0
1649309350000|2022-04-07 05:29:10|386.76|383.96|386.76|383.96|386.76|383.96|386.76|383.96|0
1649309360000|2022-04-07 05:29:20|386.58|383.78|386.58|383.78|386.58|383.78|386.58|383.78|0
1649309380000|2022-04-07 05:29:40|386.76|383.96|386.76|383.96|386.76|383.96|386.76|383.96|0
1649309390000|2022-04-07 05:29:50|386.58|383.78|386.58|383.78|386.58|383.78|386.58|383.78|0
1649309400000|2022-04-07 05:30:00|386.76|383.96|386.76|383.96|386.76|383.96|386.76|383.96|0
1649309410000|2022-04-07 05:30:10|386.93|384.13|386.24|383.44|386.93|384.13|386.06|383.26|0
1649309420000|2022-04-07 05:30:20|386.41|383.61|386.58|383.78|386.58|383.78|386.41|383.61|0
1649309430000|2022-04-07 05:30:30|386.76|383.96|386.76|383.96|386.76|383.96|386.76|383.96|0
1649309440000|2022-04-07 05:30:40|386.58|383.78|386.41|383.61|386.58|383.78|386.41|383.61|0
1649309450000|2022-04-07 05:30:50|386.24|383.44|385.89|383.09|386.24|383.44|385.89|383.09|0
1649309460000|2022-04-07 05:31:00|386.06|383.26|386.06|383.26|386.06|383.26|385.89|383.09|0
1649309470000|2022-04-07 05:31:10|385.98|383.18|385.89|383.09|386.06|383.26|385.89|383.09|0
1649309490000|2022-04-07 05:31:30|386.06|383.26|386.06|383.26|386.06|383.26|385.89|383.09|0
1649309520000|2022-04-07 05:32:00|385.89|383.09|385.89|383.09|385.89|383.09|385.89|383.09|0
1649309530000|2022-04-07 05:32:10|385.37|382.57|385.37|382.57|385.37|382.57|385.2|382.4|0
1649309550000|2022-04-07 05:32:30|385.2|382.4|385.2|382.4|385.2|382.4|385.2|382.4|0
1649309560000|2022-04-07 05:32:40|385.29|382.49|385.2|382.4|385.29|382.49|385.2|382.4|0
1649309570000|2022-04-07 05:32:50|385.29|382.49|385.2|382.4|385.37|382.57|385.2|382.4|0
1649309580000|2022-04-07 05:33:00|385.54|382.74|385.54|382.74|385.54|382.74|385.54|382.74|0
1649309590000|2022-04-07 05:33:10|385.37|382.57|385.37|382.57|385.37|382.57|385.37|382.57|0
1649309600000|2022-04-07 05:33:20|385.54|382.74|385.54|382.74|385.54|382.74|385.54|382.74|0
1649309640000|2022-04-07 05:34:00|385.37|382.57|385.37|382.57|385.37|382.57|385.37|382.57|0
1649309660000|2022-04-07 05:34:20|385.54|382.74|385.54|382.74|385.54|382.74|385.54|382.74|0
1649309670000|2022-04-07 05:34:30|385.72|382.92|385.72|382.92|385.72|382.92|385.72|382.92|0
1649309680000|2022-04-07 05:34:40|385.89|383.09|385.89|383.09|385.89|383.09|385.89|383.09|0
1649309700000|2022-04-07 05:35:00|385.72|382.92|385.89|383.09|385.89|383.09|385.72|382.92|0
1649309710000|2022-04-07 05:35:10|386.06|383.26|386.06|383.26|386.06|383.26|386.06|383.26|0
1649309720000|2022-04-07 05:35:20|385.98|383.18|386.06|383.26|386.06|383.26|385.98|383.18|0
1649309730000|2022-04-07 05:35:30|385.89|383.09|385.89|383.09|385.89|383.09|385.89|383.09|0
1649309770000|2022-04-07 05:36:10|386.06|383.26|385.89|383.09|386.06|383.26|385.89|383.09|0
1649309780000|2022-04-07 05:36:20|385.72|382.92|385.54|382.74|385.72|382.92|385.54|382.74|0
1649309790000|2022-04-07 05:36:30|385.37|382.57|385.37|382.57|385.37|382.57|385.37|382.57|0
1649309800000|2022-04-07 05:36:40|385.2|382.4|385.03|382.23|385.2|382.4|385.03|382.23|0
1649309820000|2022-04-07 05:37:00|384.85|382.05|384.85|382.05|384.85|382.05|384.85|382.05|0
1649309830000|2022-04-07 05:37:10|385.03|382.23|385.2|382.4|385.2|382.4|385.03|382.23|0
1649309840000|2022-04-07 05:37:20|385.12|382.32|385.03|382.23|385.2|382.4|385.03|382.23|0
1649309870000|2022-04-07 05:37:50|384.85|382.05|384.68|381.88|384.85|382.05|384.68|381.88|0
1649309880000|2022-04-07 05:38:00|384.85|382.05|384.85|382.05|384.85|382.05|384.68|381.88|0
1649309900000|2022-04-07 05:38:20|384.68|381.88|384.51|381.71|384.68|381.88|384.51|381.71|0
1649309910000|2022-04-07 05:38:30|384.34|381.54|384.34|381.54|384.51|381.71|384.34|381.54|0
1649309920000|2022-04-07 05:38:40|384.16|381.36|383.99|381.19|384.16|381.36|383.99|381.19|0
1649309940000|2022-04-07 05:39:00|383.82|381.02|383.65|380.85|383.82|381.02|383.65|380.85|0
1649309960000|2022-04-07 05:39:20|383.47|380.67|383.47|380.67|383.47|380.67|383.47|380.67|0
1649309990000|2022-04-07 05:39:50|383.56|380.76|383.56|380.76|383.56|380.76|383.56|380.76|0
1649310000000|2022-04-07 05:40:00|383.65|380.85|383.82|381.02|383.82|381.02|383.65|380.85|0
1649310010000|2022-04-07 05:40:10|383.65|380.85|383.47|380.67|383.65|380.85|383.47|380.67|0
1649310020000|2022-04-07 05:40:20|383.3|380.5|383.47|380.67|383.47|380.67|383.3|380.5|0
1649310030000|2022-04-07 05:40:30|383.65|380.85|383.47|380.67|383.65|380.85|383.47|380.67|0
1649310040000|2022-04-07 05:40:40|383.3|380.5|383.3|380.5|383.3|380.5|383.3|380.5|0
1649310050000|2022-04-07 05:40:50|383.13|380.33|383.13|380.33|383.13|380.33|383.13|380.33|0
1649310060000|2022-04-07 05:41:00|383.3|380.5|383.3|380.5|383.3|380.5|383.13|380.33|0
1649310070000|2022-04-07 05:41:10|383.47|380.67|383.47|380.67|383.47|380.67|383.47|380.67|0
1649310110000|2022-04-07 05:41:50|383.3|380.5|383.3|380.5|383.47|380.67|383.3|380.5|0
1649310120000|2022-04-07 05:42:00|383.13|380.33|383.13|380.33|383.13|380.33|383.13|380.33|0
1649310130000|2022-04-07 05:42:10|383.3|380.5|383.47|380.67|383.47|380.67|383.3|380.5|0
1649310150000|2022-04-07 05:42:30|383.3|380.5|383.47|380.67|383.47|380.67|383.3|380.5|0
1649310190000|2022-04-07 05:43:10|383.64|380.84|383.82|381.02|383.82|381.02|383.64|380.84|0
1649310220000|2022-04-07 05:43:40|383.99|381.19|383.99|381.19|383.99|381.19|383.99|381.19|0
1649310230000|2022-04-07 05:43:50|383.82|381.02|383.82|381.02|383.82|381.02|383.82|381.02|0
1649310240000|2022-04-07 05:44:00|384.16|381.36|383.99|381.19|384.16|381.36|383.99|381.19|0
1649310260000|2022-04-07 05:44:20|384.16|381.36|384.16|381.36|384.16|381.36|384.16|381.36|0
1649310270000|2022-04-07 05:44:30|383.99|381.19|383.99|381.19|383.99|381.19|383.99|381.19|0
1649310280000|2022-04-07 05:44:40|384.16|381.36|384.08|381.28|384.16|381.36|384.08|381.28|0
1649310290000|2022-04-07 05:44:50|384.16|381.36|384.33|381.53|384.33|381.53|384.16|381.36|0
1649310300000|2022-04-07 05:45:00|384.42|381.62|384.51|381.71|384.51|381.71|384.42|381.62|0
1649310310000|2022-04-07 05:45:10|384.33|381.53|384.16|381.36|384.33|381.53|384.16|381.36|0
1649310320000|2022-04-07 05:45:20|384.33|381.53|384.33|381.53|384.33|381.53|384.33|381.53|0
1649310330000|2022-04-07 05:45:30|384.08|381.28|383.99|381.19|384.08|381.28|383.99|381.19|0
1649310340000|2022-04-07 05:45:40|383.82|381.02|383.64|380.84|383.82|381.02|383.64|380.84|0
1649310360000|2022-04-07 05:46:00|383.47|380.67|383.47|380.67|383.47|380.67|383.47|380.67|0
1649310370000|2022-04-07 05:46:10|383.39|380.59|383.3|380.5|383.39|380.59|383.3|380.5|0
1649310380000|2022-04-07 05:46:20|383.47|380.67|383.47|380.67|383.47|380.67|383.47|380.67|0
1649310390000|2022-04-07 05:46:30|383.3|380.5|383.13|380.33|383.3|380.5|383.13|380.33|0
1649310420000|2022-04-07 05:47:00|382.78|379.98|382.96|380.16|382.96|380.16|382.78|379.98|0
1649310430000|2022-04-07 05:47:10|382.95|380.15|382.95|380.15|382.95|380.15|382.95|380.15|0
1649310440000|2022-04-07 05:47:20|382.78|379.98|382.61|379.81|382.78|379.98|382.61|379.81|0
1649310450000|2022-04-07 05:47:30|382.44|379.64|382.44|379.64|382.44|379.64|382.44|379.64|0
1649310460000|2022-04-07 05:47:40|382.61|379.81|382.61|379.81|382.61|379.81|382.61|379.81|0
1649310480000|2022-04-07 05:48:00|382.44|379.64|382.44|379.64|382.61|379.81|382.44|379.64|0
1649310490000|2022-04-07 05:48:10|382.27|379.47|382.27|379.47|382.27|379.47|382.27|379.47|0
1649310500000|2022-04-07 05:48:20|382.1|379.3|382.1|379.3|382.1|379.3|382.1|379.3|0
1649310520000|2022-04-07 05:48:40|382.27|379.47|381.92|379.12|382.27|379.47|381.92|379.12|0
1649310540000|2022-04-07 05:49:00|382.1|379.3|381.75|378.95|382.1|379.3|381.75|378.95|0
1649310550000|2022-04-07 05:49:10|381.58|378.78|381.5|378.7|381.58|378.78|381.5|378.7|0
1649310560000|2022-04-07 05:49:20|381.41|378.61|381.07|378.27|381.41|378.61|381.07|378.27|0
1649310570000|2022-04-07 05:49:30|381.15|378.35|381.24|378.44|381.24|378.44|381.07|378.27|0
1649310580000|2022-04-07 05:49:40|381.41|378.61|381.58|378.78|381.58|378.78|381.41|378.61|0
1649310600000|2022-04-07 05:50:00|381.75|378.95|381.41|378.61|381.75|378.95|381.41|378.61|0
1649310610000|2022-04-07 05:50:10|381.75|378.95|381.75|378.95|381.75|378.95|381.75|378.95|0
1649310620000|2022-04-07 05:50:20|381.58|378.78|381.58|378.78|381.75|378.95|381.58|378.78|0
1649310630000|2022-04-07 05:50:30|381.75|378.95|381.92|379.12|381.92|379.12|381.75|378.95|0
1649310640000|2022-04-07 05:50:40|382.09|379.29|382.01|379.21|382.09|379.29|382.01|379.21|0
1649310650000|2022-04-07 05:50:50|381.92|379.12|381.92|379.12|382.09|379.29|381.92|379.12|0
1649310660000|2022-04-07 05:51:00|381.75|378.95|381.75|378.95|381.75|378.95|381.75|378.95|0
1649310670000|2022-04-07 05:51:10|381.92|379.12|381.92|379.12|381.92|379.12|381.92|379.12|0
1649310710000|2022-04-07 05:51:50|382.09|379.29|382.27|379.47|382.27|379.47|382.09|379.29|0
1649310720000|2022-04-07 05:52:00|382.09|379.29|382.01|379.21|382.09|379.29|381.92|379.12|0
1649310730000|2022-04-07 05:52:10|381.92|379.12|381.92|379.12|382.01|379.21|381.92|379.12|0
1649310740000|2022-04-07 05:52:20|381.75|378.95|381.75|378.95|381.75|378.95|381.75|378.95|0
1649310750000|2022-04-07 05:52:30|381.84|379.04|381.75|378.95|381.84|379.04|381.75|378.95|0
1649310770000|2022-04-07 05:52:50|381.92|379.12|381.58|378.78|381.92|379.12|381.58|378.78|0
1649310780000|2022-04-07 05:53:00|381.75|378.95|381.92|379.12|381.92|379.12|381.75|378.95|0
1649310790000|2022-04-07 05:53:10|381.75|378.95|381.58|378.78|381.75|378.95|381.58|378.78|0
1649310800000|2022-04-07 05:53:20|381.41|378.61|381.58|378.78|381.58|378.78|381.41|378.61|0
1649310810000|2022-04-07 05:53:30|381.41|378.61|381.06|378.26|381.41|378.61|381.06|378.26|0
1649310840000|2022-04-07 05:54:00|380.89|378.09|380.55|377.75|380.89|378.09|380.55|377.75|0
1649310850000|2022-04-07 05:54:10|380.72|377.92|380.72|377.92|380.72|377.92|380.72|377.92|0
1649310860000|2022-04-07 05:54:20|380.55|377.75|380.55|377.75|380.55|377.75|380.55|377.75|0
1649310870000|2022-04-07 05:54:30|380.64|377.84|380.55|377.75|380.72|377.92|380.55|377.75|0
1649310880000|2022-04-07 05:54:40|380.38|377.58|380.38|377.58|380.38|377.58|380.38|377.58|0
1649310890000|2022-04-07 05:54:50|380.55|377.75|380.55|377.75|380.55|377.75|380.55|377.75|0
1649310910000|2022-04-07 05:55:10|380.72|377.92|380.72|377.92|380.72|377.92|380.55|377.75|0
1649310920000|2022-04-07 05:55:20|380.38|377.58|380.55|377.75|380.55|377.75|380.38|377.58|0
1649310930000|2022-04-07 05:55:30|380.38|377.58|380.21|377.41|380.38|377.58|380.03|377.23|0
1649310940000|2022-04-07 05:55:40|380.38|377.58|380.21|377.41|380.38|377.58|380.21|377.41|0
1649310950000|2022-04-07 05:55:50|380.38|377.58|380.55|377.75|380.55|377.75|380.38|377.58|0
1649310960000|2022-04-07 05:56:00|380.72|377.92|380.72|377.92|380.72|377.92|380.72|377.92|0
1649310970000|2022-04-07 05:56:10|380.81|378.01|381.06|378.26|381.06|378.26|380.81|378.01|0
1649310980000|2022-04-07 05:56:20|381.15|378.35|381.06|378.26|381.15|378.35|381.06|378.26|0
1649310990000|2022-04-07 05:56:30|381.23|378.43|381.23|378.43|381.23|378.43|381.23|378.43|0
1649311000000|2022-04-07 05:56:40|381.15|378.35|381.23|378.43|381.23|378.43|381.15|378.35|0
1649311010000|2022-04-07 05:56:50|381.06|378.26|381.06|378.26|381.06|378.26|381.06|378.26|0
1649311020000|2022-04-07 05:57:00|380.89|378.09|380.89|378.09|380.89|378.09|380.89|378.09|0
1649311040000|2022-04-07 05:57:20|381.23|378.43|381.23|378.43|381.23|378.43|381.23|378.43|0
1649311050000|2022-04-07 05:57:30|381.06|378.26|381.06|378.26|381.06|378.26|380.89|378.09|0
1649311070000|2022-04-07 05:57:50|381.23|378.43|381.23|378.43|381.23|378.43|381.23|378.43|0
1649311080000|2022-04-07 05:58:00|381.4|378.6|381.4|378.6|381.4|378.6|381.4|378.6|0
1649311090000|2022-04-07 05:58:10|381.49|378.69|381.75|378.95|381.75|378.95|381.49|378.69|0
1649311100000|2022-04-07 05:58:20|381.58|378.78|381.58|378.78|381.58|378.78|381.4|378.6|0
1649311120000|2022-04-07 05:58:40|381.75|378.95|381.75|378.95|381.75|378.95|381.75|378.95|0
1649311130000|2022-04-07 05:58:50|381.92|379.12|381.92|379.12|381.92|379.12|381.92|379.12|0
1649311150000|2022-04-07 05:59:10|381.75|378.95|381.75|378.95|381.84|379.04|381.75|378.95|0
1649311160000|2022-04-07 05:59:20|381.92|379.12|381.92|379.12|381.92|379.12|381.92|379.12|0
1649311180000|2022-04-07 05:59:40|382.09|379.29|381.92|379.12|382.09|379.29|381.92|379.12|0
1649311190000|2022-04-07 05:59:50|381.75|378.95|382.18|379.38|382.18|379.38|381.75|378.95|0
1649311200000|2022-04-07 06:00:00|382.26|379.46|381.58|378.78|382.26|379.46|381.58|378.78|0
1649311210000|2022-04-07 06:00:10|381.75|378.95|381.92|379.12|381.92|379.12|381.75|378.95|0
1649311220000|2022-04-07 06:00:20|382.26|379.46|382.09|379.29|382.26|379.46|382.09|379.29|0
1649311230000|2022-04-07 06:00:30|382.26|379.46|382.43|379.63|382.43|379.63|382.26|379.46|0
1649311240000|2022-04-07 06:00:40|382.61|379.81|382.95|380.15|382.95|380.15|382.61|379.81|0
1649311250000|2022-04-07 06:00:50|383.04|380.24|382.95|380.15|383.04|380.24|382.95|380.15|0
1649311260000|2022-04-07 06:01:00|382.61|379.81|382.78|379.98|382.78|379.98|382.61|379.81|0
1649311270000|2022-04-07 06:01:10|382.95|380.15|383.12|380.32|383.12|380.32|382.95|380.15|0
1649311280000|2022-04-07 06:01:20|383.21|380.41|383.47|380.67|383.47|380.67|383.21|380.41|0
1649311290000|2022-04-07 06:01:30|383.38|380.58|383.29|380.49|383.38|380.58|383.29|380.49|0
1649311300000|2022-04-07 06:01:40|383.38|380.58|383.29|380.49|383.47|380.67|383.29|380.49|0
1649311310000|2022-04-07 06:01:50|383.47|380.67|383.29|380.49|383.47|380.67|383.29|380.49|0
1649311320000|2022-04-07 06:02:00|383.12|380.32|382.78|379.98|383.12|380.32|382.78|379.98|0
1649311330000|2022-04-07 06:02:10|382.61|379.81|382.95|380.15|382.95|380.15|382.61|379.81|0
1649311340000|2022-04-07 06:02:20|383.12|380.32|382.61|379.81|383.12|380.32|382.61|379.81|0
1649311360000|2022-04-07 06:02:40|382.95|380.15|382.95|380.15|382.95|380.15|382.95|380.15|0
1649311380000|2022-04-07 06:03:00|383.12|380.32|382.26|379.46|383.12|380.32|382.26|379.46|0
1649311390000|2022-04-07 06:03:10|382.43|379.63|381.92|379.12|382.43|379.63|381.92|379.12|0
1649311400000|2022-04-07 06:03:20|382.09|379.29|382.26|379.46|382.26|379.46|382.09|379.29|0
1649311410000|2022-04-07 06:03:30|382.09|379.29|382.35|379.55|382.43|379.63|382.09|379.29|0
1649311420000|2022-04-07 06:03:40|382.26|379.46|382.26|379.46|382.43|379.63|382.26|379.46|0
1649311430000|2022-04-07 06:03:50|382.09|379.29|381.4|378.6|382.09|379.29|381.4|378.6|0
1649311440000|2022-04-07 06:04:00|381.57|378.77|381.4|378.6|381.57|378.77|381.4|378.6|0
1649311450000|2022-04-07 06:04:10|381.23|378.43|381.23|378.43|381.23|378.43|381.23|378.43|0
1649311460000|2022-04-07 06:04:20|381.06|378.26|380.89|378.09|381.06|378.26|380.72|377.92|0
1649311470000|2022-04-07 06:04:30|380.72|377.92|381.4|378.6|381.4|378.6|380.72|377.92|0
1649311480000|2022-04-07 06:04:40|381.32|378.52|381.49|378.69|381.49|378.69|381.32|378.52|0
1649311490000|2022-04-07 06:04:50|381.4|378.6|381.92|379.12|381.92|379.12|381.4|378.6|0
1649311510000|2022-04-07 06:05:10|381.75|378.95|381.75|378.95|381.75|378.95|381.75|378.95|0
1649311520000|2022-04-07 06:05:20|382.01|379.21|381.83|379.03|382.01|379.21|381.83|379.03|0
1649311530000|2022-04-07 06:05:30|381.75|378.95|381.66|378.86|381.75|378.95|381.57|378.77|0
1649311540000|2022-04-07 06:05:40|381.75|378.95|381.75|378.95|381.75|378.95|381.75|378.95|0
1649311550000|2022-04-07 06:05:50|381.4|378.6|381.23|378.43|381.4|378.6|381.23|378.43|0
1649311560000|2022-04-07 06:06:00|381.15|378.35|380.89|378.09|381.15|378.35|380.89|378.09|0
1649311570000|2022-04-07 06:06:10|380.72|377.92|380.54|377.74|380.72|377.92|380.54|377.74|0
1649311580000|2022-04-07 06:06:20|380.72|377.92|380.72|377.92|380.72|377.92|380.72|377.92|0
1649311590000|2022-04-07 06:06:30|380.8|378|380.89|378.09|380.89|378.09|380.72|377.92|0
1649311600000|2022-04-07 06:06:40|381.23|378.43|381.23|378.43|381.23|378.43|381.15|378.35|0
1649311610000|2022-04-07 06:06:50|381.15|378.35|381.23|378.43|381.23|378.43|381.06|378.26|0
1649311620000|2022-04-07 06:07:00|381.06|378.26|381.32|378.52|381.32|378.52|381.06|378.26|0
1649311630000|2022-04-07 06:07:10|381.23|378.43|381.4|378.6|381.4|378.6|381.23|378.43|0
1649311640000|2022-04-07 06:07:20|381.23|378.43|381.4|378.6|381.4|378.6|381.23|378.43|0
1649311650000|2022-04-07 06:07:30|381.32|378.52|381.23|378.43|381.32|378.52|381.06|378.26|0
1649311660000|2022-04-07 06:07:40|380.89|378.09|381.23|378.43|381.23|378.43|380.89|378.09|0
1649311670000|2022-04-07 06:07:50|381.06|378.26|380.2|377.4|381.06|378.26|380.2|377.4|0
1649311680000|2022-04-07 06:08:00|380.29|377.49|380.2|377.4|380.29|377.49|380.12|377.32|0
1649311690000|2022-04-07 06:08:10|380.12|377.32|380.03|377.23|380.12|377.32|380.03|377.23|0
1649311700000|2022-04-07 06:08:20|379.69|376.89|379.95|377.15|380.03|377.23|379.69|376.89|0
1649311710000|2022-04-07 06:08:30|379.86|377.06|379.34|376.54|379.86|377.06|379.34|376.54|0
1649311720000|2022-04-07 06:08:40|379.17|376.37|379.17|376.37|379.17|376.37|379.17|376.37|0
1649311730000|2022-04-07 06:08:50|379|376.2|379.17|376.37|379.17|376.37|379|376.2|0
1649311740000|2022-04-07 06:09:00|379.09|376.29|379.17|376.37|379.17|376.37|379|376.2|0
1649311750000|2022-04-07 06:09:10|379.34|376.54|379|376.2|379.34|376.54|379|376.2|0
1649311760000|2022-04-07 06:09:20|379.17|376.37|379.17|376.37|379.17|376.37|379.09|376.29|0
1649311770000|2022-04-07 06:09:30|379.34|376.54|379.69|376.89|379.69|376.89|379.34|376.54|0
1649311780000|2022-04-07 06:09:40|379.52|376.72|379.52|376.72|379.52|376.72|379.34|376.54|0
1649311790000|2022-04-07 06:09:50|379.69|376.89|379.69|376.89|379.69|376.89|379.34|376.54|0
1649311800000|2022-04-07 06:10:00|380.03|377.23|379.43|376.63|380.03|377.23|379.43|376.63|0
1649311810000|2022-04-07 06:10:10|379.34|376.54|379|376.2|379.34|376.54|379|376.2|0
1649311830000|2022-04-07 06:10:30|378.66|375.86|378.49|375.69|378.66|375.86|378.49|375.69|0
1649311850000|2022-04-07 06:10:50|378.32|375.52|378.49|375.69|378.66|375.86|378.32|375.52|0
1649311860000|2022-04-07 06:11:00|378.66|375.86|378.58|375.78|378.66|375.86|378.58|375.78|0
1649311870000|2022-04-07 06:11:10|378.49|375.69|378.41|375.61|378.49|375.69|378.41|375.61|0
1649311880000|2022-04-07 06:11:20|378.49|375.69|378.41|375.61|378.49|375.69|378.32|375.52|0
1649311890000|2022-04-07 06:11:30|378.49|375.69|378.41|375.61|378.49|375.69|378.32|375.52|0
1649311900000|2022-04-07 06:11:40|378.32|375.52|377.98|375.18|378.32|375.52|377.98|375.18|0
1649311910000|2022-04-07 06:11:50|377.81|375.01|377.81|375.01|377.81|375.01|377.81|375.01|0
1649311920000|2022-04-07 06:12:00|377.89|375.09|378.15|375.35|378.15|375.35|377.81|375.01|0
1649311930000|2022-04-07 06:12:10|378.07|375.27|378.49|375.69|378.49|375.69|378.07|375.27|0
1649311940000|2022-04-07 06:12:20|378.32|375.52|378.32|375.52|378.32|375.52|378.32|375.52|0
1649311960000|2022-04-07 06:12:40|378.49|375.69|378.49|375.69|378.49|375.69|378.49|375.69|0
1649311970000|2022-04-07 06:12:50|378.32|375.52|378.66|375.86|378.66|375.86|378.32|375.52|0
1649311980000|2022-04-07 06:13:00|379|376.2|379.26|376.46|379.34|376.54|379|376.2|0
1649311990000|2022-04-07 06:13:10|379.09|376.29|379.17|376.37|379.34|376.54|379.09|376.29|0
1649312000000|2022-04-07 06:13:20|379|376.2|379|376.2|379|376.2|379|376.2|0
1649312020000|2022-04-07 06:13:40|379.17|376.37|379.17|376.37|379.17|376.37|379.17|376.37|0
1649312030000|2022-04-07 06:13:50|379.34|376.54|377.82|375.02|379.34|376.54|377.82|375.02|0
1649312040000|2022-04-07 06:14:00|377.99|375.19|378.33|375.53|378.33|375.53|377.99|375.19|0
1649312050000|2022-04-07 06:14:10|378.16|375.36|378.25|375.45|378.33|375.53|378.16|375.36|0
1649312060000|2022-04-07 06:14:20|378.33|375.53|377.99|375.19|378.5|375.7|377.99|375.19|0
1649312070000|2022-04-07 06:14:30|377.82|375.02|377.65|374.85|377.82|375.02|377.65|374.85|0
1649312080000|2022-04-07 06:14:40|377.82|375.02|377.65|374.85|377.82|375.02|377.65|374.85|0
1649312100000|2022-04-07 06:15:00|377.48|374.68|377.3|374.5|377.48|374.68|377.3|374.5|0
1649312110000|2022-04-07 06:15:10|377.48|374.68|377.65|374.85|377.65|374.85|377.48|374.68|0
1649312130000|2022-04-07 06:15:30|377.47|374.67|377.47|374.67|377.56|374.76|377.47|374.67|0
1649312140000|2022-04-07 06:15:40|377.3|374.5|377.3|374.5|377.3|374.5|377.3|374.5|0
1649312160000|2022-04-07 06:16:00|377.13|374.33|377.13|374.33|377.13|374.33|377.13|374.33|0
1649312170000|2022-04-07 06:16:10|376.96|374.16|376.79|373.99|376.96|374.16|376.79|373.99|0
1649312180000|2022-04-07 06:16:20|377.13|374.33|376.79|373.99|377.13|374.33|376.62|373.82|0
1649312190000|2022-04-07 06:16:30|376.62|373.82|376.45|373.65|376.62|373.82|376.45|373.65|0
1649312200000|2022-04-07 06:16:40|376.36|373.56|376.28|373.48|376.45|373.65|376.28|373.48|0
1649312210000|2022-04-07 06:16:50|376.1|373.3|376.28|373.48|376.28|373.48|376.1|373.3|0
1649312220000|2022-04-07 06:17:00|376.62|373.82|376.28|373.48|376.62|373.82|376.28|373.48|0
1649312230000|2022-04-07 06:17:10|376.45|373.65|376.45|373.65|376.45|373.65|376.19|373.39|0
1649312240000|2022-04-07 06:17:20|376.62|373.82|376.62|373.82|376.62|373.82|376.62|373.82|0
1649312250000|2022-04-07 06:17:30|376.79|373.99|376.79|373.99|376.96|374.16|376.79|373.99|0
1649312260000|2022-04-07 06:17:40|376.88|374.08|377.13|374.33|377.13|374.33|376.88|374.08|0
1649312270000|2022-04-07 06:17:50|377.3|374.5|377.3|374.5|377.3|374.5|377.13|374.33|0
1649312280000|2022-04-07 06:18:00|377.47|374.67|377.13|374.33|377.47|374.67|377.13|374.33|0
1649312290000|2022-04-07 06:18:10|377.3|374.5|377.13|374.33|377.3|374.5|377.13|374.33|0
1649312300000|2022-04-07 06:18:20|376.96|374.16|376.79|373.99|376.96|374.16|376.79|373.99|0
1649312310000|2022-04-07 06:18:30|376.88|374.08|376.79|373.99|376.88|374.08|376.79|373.99|0
1649312320000|2022-04-07 06:18:40|376.71|373.91|376.62|373.82|376.71|373.91|376.62|373.82|0
1649312330000|2022-04-07 06:18:50|376.96|374.16|376.62|373.82|376.96|374.16|376.62|373.82|0
1649312340000|2022-04-07 06:19:00|376.53|373.73|376.27|373.47|376.53|373.73|376.19|373.39|0
1649312350000|2022-04-07 06:19:10|376.45|373.65|376.53|373.73|376.53|373.73|376.45|373.65|0
1649312360000|2022-04-07 06:19:20|376.62|373.82|376.53|373.73|376.62|373.82|376.45|373.65|0
1649312370000|2022-04-07 06:19:30|376.62|373.82|376.62|373.82|376.79|373.99|376.62|373.82|0
1649312380000|2022-04-07 06:19:40|376.27|373.47|376.27|373.47|376.27|373.47|376.27|373.47|0
1649312390000|2022-04-07 06:19:50|376.62|373.82|376.62|373.82|376.62|373.82|376.53|373.73|0
1649312400000|2022-04-07 06:20:00|376.53|373.73|376.45|373.65|376.53|373.73|376.36|373.56|0
1649312410000|2022-04-07 06:20:10|376.62|373.82|376.79|373.99|376.79|373.99|376.62|373.82|0
1649312420000|2022-04-07 06:20:20|376.71|373.91|377.13|374.33|377.13|374.33|376.71|373.91|0
1649312430000|2022-04-07 06:20:30|377.22|374.42|376.62|373.82|377.22|374.42|376.62|373.82|0
1649312440000|2022-04-07 06:20:40|376.45|373.65|376.62|373.82|376.62|373.82|376.45|373.65|0
1649312450000|2022-04-07 06:20:50|376.45|373.65|376.79|373.99|376.96|374.16|376.45|373.65|0
1649312460000|2022-04-07 06:21:00|376.62|373.82|376.27|373.47|376.62|373.82|376.27|373.47|0
1649312470000|2022-04-07 06:21:10|376.1|373.3|376.45|373.65|376.45|373.65|376.1|373.3|0
1649312480000|2022-04-07 06:21:20|376.44|373.64|376.62|373.82|376.62|373.82|376.44|373.64|0
1649312490000|2022-04-07 06:21:30|376.44|373.64|376.36|373.56|376.44|373.64|376.27|373.47|0
1649312500000|2022-04-07 06:21:40|376.44|373.64|376.62|373.82|376.62|373.82|376.36|373.56|0
1649312510000|2022-04-07 06:21:50|376.44|373.64|376.44|373.64|376.44|373.64|376.27|373.47|0
1649312520000|2022-04-07 06:22:00|376.27|373.47|376.44|373.64|376.44|373.64|376.27|373.47|0
1649312530000|2022-04-07 06:22:10|376.62|373.82|376.62|373.82|376.79|373.99|376.62|373.82|0
1649312540000|2022-04-07 06:22:20|376.79|373.99|376.62|373.82|376.79|373.99|376.62|373.82|0
1649312560000|2022-04-07 06:22:40|376.7|373.9|376.7|373.9|376.79|373.99|376.7|373.9|0
1649312570000|2022-04-07 06:22:50|376.79|373.99|376.62|373.82|376.79|373.99|376.62|373.82|0
1649312580000|2022-04-07 06:23:00|376.44|373.64|376.44|373.64|376.44|373.64|376.44|373.64|0
1649312590000|2022-04-07 06:23:10|376.62|373.82|376.62|373.82|376.62|373.82|376.62|373.82|0
1649312600000|2022-04-07 06:23:20|376.44|373.64|376.62|373.82|376.62|373.82|376.44|373.64|0
1649312610000|2022-04-07 06:23:30|376.44|373.64|376.44|373.64|376.62|373.82|376.44|373.64|0
1649312620000|2022-04-07 06:23:40|376.27|373.47|376.27|373.47|376.27|373.47|376.1|373.3|0
1649312640000|2022-04-07 06:24:00|376.44|373.64|376.27|373.47|376.44|373.64|376.27|373.47|0
1649312650000|2022-04-07 06:24:10|376.36|373.56|376.1|373.3|376.36|373.56|376.1|373.3|0
1649312660000|2022-04-07 06:24:20|375.93|373.13|375.93|373.13|375.93|373.13|375.93|373.13|0
1649312670000|2022-04-07 06:24:30|375.76|372.96|375.59|372.79|375.76|372.96|375.42|372.62|0
1649312680000|2022-04-07 06:24:40|375.42|372.62|375.42|372.62|375.59|372.79|375.42|372.62|0
1649312690000|2022-04-07 06:24:50|375.59|372.79|375.25|372.45|375.59|372.79|374.91|372.11|0
1649312700000|2022-04-07 06:25:00|375.08|372.28|375.08|372.28|375.08|372.28|375.08|372.28|0
1649312710000|2022-04-07 06:25:10|374.9|372.1|375.08|372.28|375.08|372.28|374.9|372.1|0
1649312720000|2022-04-07 06:25:20|375.42|372.62|375.25|372.45|375.59|372.79|375.25|372.45|0
1649312730000|2022-04-07 06:25:30|375.08|372.28|375.08|372.28|375.08|372.28|374.99|372.19|0
1649312740000|2022-04-07 06:25:40|375.25|372.45|374.73|371.93|375.25|372.45|374.73|371.93|0
1649312750000|2022-04-07 06:25:50|374.9|372.1|374.73|371.93|374.9|372.1|374.73|371.93|0
1649312760000|2022-04-07 06:26:00|374.82|372.02|374.39|371.59|374.82|372.02|374.39|371.59|0
1649312770000|2022-04-07 06:26:10|374.05|371.25|374.05|371.25|374.05|371.25|374.05|371.25|0
1649312780000|2022-04-07 06:26:20|374.39|371.59|374.22|371.42|374.39|371.59|374.22|371.42|0
1649312790000|2022-04-07 06:26:30|374.39|371.59|374.73|371.93|374.73|371.93|374.39|371.59|0
1649312800000|2022-04-07 06:26:40|374.56|371.76|374.56|371.76|374.56|371.76|374.39|371.59|0
1649312810000|2022-04-07 06:26:50|374.73|371.93|374.56|371.76|374.73|371.93|374.56|371.76|0
1649312820000|2022-04-07 06:27:00|374.73|371.93|374.56|371.76|374.73|371.93|374.56|371.76|0
1649312830000|2022-04-07 06:27:10|374.73|371.93|374.9|372.1|374.9|372.1|374.73|371.93|0
1649312840000|2022-04-07 06:27:20|375.07|372.27|374.9|372.1|375.07|372.27|374.73|371.93|0
1649312850000|2022-04-07 06:27:30|374.99|372.19|374.9|372.1|374.99|372.19|374.9|372.1|0
1649312860000|2022-04-07 06:27:40|375.07|372.27|374.73|371.93|375.07|372.27|374.73|371.93|0
1649312870000|2022-04-07 06:27:50|374.9|372.1|374.73|371.93|374.9|372.1|374.73|371.93|0
1649312880000|2022-04-07 06:28:00|374.9|372.1|374.73|371.93|374.9|372.1|374.73|371.93|0
1649312890000|2022-04-07 06:28:10|374.65|371.85|374.73|371.93|374.9|372.1|374.65|371.85|0
1649312900000|2022-04-07 06:28:20|374.56|371.76|374.22|371.42|374.56|371.76|374.22|371.42|0
1649312910000|2022-04-07 06:28:30|374.39|371.59|374.31|371.51|374.39|371.59|374.31|371.51|0
1649312920000|2022-04-07 06:28:40|374.56|371.76|374.56|371.76|374.56|371.76|374.39|371.59|0
1649312930000|2022-04-07 06:28:50|374.65|371.85|374.48|371.68|374.65|371.85|374.48|371.68|0
1649312940000|2022-04-07 06:29:00|374.39|371.59|373.54|370.74|374.39|371.59|373.54|370.74|0
1649312950000|2022-04-07 06:29:10|373.71|370.91|373.71|370.91|373.71|370.91|373.54|370.74|0
1649312970000|2022-04-07 06:29:30|373.63|370.83|373.71|370.91|373.71|370.91|373.63|370.83|0
1649312990000|2022-04-07 06:29:50|373.54|370.74|373.8|371|373.8|371|373.54|370.74|0
1649313000000|2022-04-07 06:30:00|373.88|371.08|373.71|370.91|373.88|371.08|373.71|370.91|0
1649313010000|2022-04-07 06:30:10|373.54|370.74|373.54|370.74|373.71|370.91|373.54|370.74|0
1649313020000|2022-04-07 06:30:20|372.86|370.06|373.03|370.23|373.03|370.23|372.86|370.06|0
1649313030000|2022-04-07 06:30:30|373.2|370.4|373.37|370.57|373.37|370.57|373.2|370.4|0
1649313040000|2022-04-07 06:30:40|373.54|370.74|373.8|371|373.8|371|373.46|370.66|0
1649313050000|2022-04-07 06:30:50|373.71|370.91|374.22|371.42|374.22|371.42|373.71|370.91|0
1649313060000|2022-04-07 06:31:00|374.39|371.59|374.39|371.59|374.39|371.59|374.22|371.42|0
1649313070000|2022-04-07 06:31:10|374.56|371.76|374.65|371.85|374.65|371.85|374.56|371.76|0
1649313080000|2022-04-07 06:31:20|374.73|371.93|374.73|371.93|374.9|372.1|374.73|371.93|0
1649313090000|2022-04-07 06:31:30|374.56|371.76|374.73|371.93|374.73|371.93|374.56|371.76|0
1649313100000|2022-04-07 06:31:40|374.56|371.76|374.39|371.59|374.56|371.76|374.39|371.59|0
1649313110000|2022-04-07 06:31:50|374.22|371.42|374.22|371.42|374.22|371.42|374.22|371.42|0
1649313120000|2022-04-07 06:32:00|374.05|371.25|374.39|371.59|374.39|371.59|374.05|371.25|0
1649313130000|2022-04-07 06:32:10|374.22|371.42|374.22|371.42|374.22|371.42|374.22|371.42|0
1649313140000|2022-04-07 06:32:20|374.05|371.25|374.22|371.42|374.22|371.42|374.05|371.25|0
1649313150000|2022-04-07 06:32:30|374.39|371.59|374.22|371.42|374.39|371.59|374.22|371.42|0
1649313160000|2022-04-07 06:32:40|374.39|371.59|374.73|371.93|374.73|371.93|374.39|371.59|0
1649313170000|2022-04-07 06:32:50|374.65|371.85|374.73|371.93|374.73|371.93|374.65|371.85|0
1649313180000|2022-04-07 06:33:00|374.9|372.1|375.07|372.27|375.07|372.27|374.9|372.1|0
1649313190000|2022-04-07 06:33:10|374.99|372.19|374.99|372.19|374.99|372.19|374.99|372.19|0
1649313200000|2022-04-07 06:33:20|375.07|372.27|375.16|372.36|375.16|372.36|375.07|372.27|0
1649313210000|2022-04-07 06:33:30|375.41|372.61|375.33|372.53|375.41|372.61|375.24|372.44|0
1649313220000|2022-04-07 06:33:40|375.24|372.44|375.24|372.44|375.24|372.44|375.24|372.44|0
1649313230000|2022-04-07 06:33:50|375.07|372.27|375.07|372.27|375.24|372.44|375.07|372.27|0
1649313240000|2022-04-07 06:34:00|375.16|372.36|375.41|372.61|375.41|372.61|375.16|372.36|0
1649313250000|2022-04-07 06:34:10|375.58|372.78|375.07|372.27|375.58|372.78|375.07|372.27|0
1649313260000|2022-04-07 06:34:20|375.16|372.36|375.24|372.44|375.24|372.44|375.16|372.36|0
1649313270000|2022-04-07 06:34:30|375.07|372.27|375.07|372.27|375.07|372.27|374.9|372.1|0
1649313280000|2022-04-07 06:34:40|374.9|372.1|374.9|372.1|374.99|372.19|374.9|372.1|0
1649313290000|2022-04-07 06:34:50|374.73|371.93|374.73|371.93|374.73|371.93|374.73|371.93|0
1649313300000|2022-04-07 06:35:00|374.82|372.02|374.73|371.93|374.9|372.1|374.73|371.93|0
1649313310000|2022-04-07 06:35:10|374.9|372.1|374.9|372.1|374.9|372.1|374.9|372.1|0
1649313320000|2022-04-07 06:35:20|375.07|372.27|375.07|372.27|375.07|372.27|375.07|372.27|0
1649313330000|2022-04-07 06:35:30|374.9|372.1|374.9|372.1|374.9|372.1|374.9|372.1|0
1649313340000|2022-04-07 06:35:40|374.82|372.02|374.73|371.93|374.82|372.02|374.73|371.93|0
1649313350000|2022-04-07 06:35:50|374.56|371.76|374.39|371.59|374.56|371.76|374.39|371.59|0
1649313360000|2022-04-07 06:36:00|374.22|371.42|374.31|371.51|374.31|371.51|374.22|371.42|0
1649313370000|2022-04-07 06:36:10|374.39|371.59|374.39|371.59|374.39|371.59|374.39|371.59|0
1649313380000|2022-04-07 06:36:20|374.22|371.42|374.05|371.25|374.22|371.42|374.05|371.25|0
1649313390000|2022-04-07 06:36:30|374.22|371.42|374.22|371.42|374.22|371.42|374.22|371.42|0
1649313400000|2022-04-07 06:36:40|374.31|371.51|374.31|371.51|374.31|371.51|374.31|371.51|0
1649313410000|2022-04-07 06:36:50|374.22|371.42|374.22|371.42|374.22|371.42|373.88|371.08|0
1649313420000|2022-04-07 06:37:00|374.31|371.51|374.22|371.42|374.31|371.51|374.22|371.42|0
1649313430000|2022-04-07 06:37:10|374.31|371.51|374.39|371.59|374.39|371.59|374.31|371.51|0
1649313440000|2022-04-07 06:37:20|374.48|371.68|374.39|371.59|374.56|371.76|374.39|371.59|0
1649313450000|2022-04-07 06:37:30|374.56|371.76|374.56|371.76|374.56|371.76|374.56|371.76|0
1649313460000|2022-04-07 06:37:40|374.39|371.59|374.39|371.59|374.39|371.59|374.39|371.59|0
1649313470000|2022-04-07 06:37:50|374.31|371.51|374.22|371.42|374.39|371.59|374.22|371.42|0
1649313480000|2022-04-07 06:38:00|374.05|371.25|374.22|371.42|374.22|371.42|374.05|371.25|0
1649313490000|2022-04-07 06:38:10|374.05|371.25|374.05|371.25|374.05|371.25|374.05|371.25|0
1649313500000|2022-04-07 06:38:20|374.22|371.42|374.39|371.59|374.39|371.59|374.22|371.42|0
1649313510000|2022-04-07 06:38:30|374.31|371.51|374.22|371.42|374.31|371.51|374.22|371.42|0
1649313520000|2022-04-07 06:38:40|374.39|371.59|374.14|371.34|374.39|371.59|374.14|371.34|0
1649313530000|2022-04-07 06:38:50|374.05|371.25|373.88|371.08|374.05|371.25|373.88|371.08|0
1649313540000|2022-04-07 06:39:00|373.96|371.16|373.71|370.91|373.96|371.16|373.71|370.91|0
1649313550000|2022-04-07 06:39:10|373.53|370.73|373.36|370.56|373.53|370.73|373.36|370.56|0
1649313560000|2022-04-07 06:39:20|373.53|370.73|373.79|370.99|373.79|370.99|373.53|370.73|0
1649313570000|2022-04-07 06:39:30|373.71|370.91|373.71|370.91|373.71|370.91|373.71|370.91|0
1649313580000|2022-04-07 06:39:40|373.53|370.73|373.71|370.91|373.71|370.91|373.53|370.73|0
1649313590000|2022-04-07 06:39:50|373.62|370.82|373.88|371.08|373.88|371.08|373.62|370.82|0
1649313600000|2022-04-07 06:40:00|373.79|370.99|373.88|371.08|373.88|371.08|373.79|370.99|0
1649313610000|2022-04-07 06:40:10|373.7|370.9|373.7|370.9|373.7|370.9|373.7|370.9|0
1649313620000|2022-04-07 06:40:20|373.62|370.82|373.53|370.73|373.7|370.9|373.53|370.73|0
1649313630000|2022-04-07 06:40:30|373.62|370.82|373.62|370.82|373.62|370.82|373.62|370.82|0
1649313640000|2022-04-07 06:40:40|373.7|370.9|373.7|370.9|373.7|370.9|373.7|370.9|0
1649313670000|2022-04-07 06:41:10|373.62|370.82|373.7|370.9|373.7|370.9|373.62|370.82|0
1649313680000|2022-04-07 06:41:20|373.62|370.82|373.7|370.9|373.7|370.9|373.62|370.82|0
1649313690000|2022-04-07 06:41:30|373.62|370.82|373.7|370.9|373.7|370.9|373.53|370.73|0
1649313700000|2022-04-07 06:41:40|373.53|370.73|373.53|370.73|373.53|370.73|373.53|370.73|0
1649313710000|2022-04-07 06:41:50|373.45|370.65|373.53|370.73|373.53|370.73|373.45|370.65|0
1649313730000|2022-04-07 06:42:10|373.36|370.56|373.36|370.56|373.36|370.56|373.36|370.56|0
1649313740000|2022-04-07 06:42:20|373.19|370.39|373.28|370.48|373.36|370.56|373.19|370.39|0
1649313750000|2022-04-07 06:42:30|373.36|370.56|373.19|370.39|373.36|370.56|373.19|370.39|0
1649313760000|2022-04-07 06:42:40|373.36|370.56|373.02|370.22|373.36|370.56|373.02|370.22|0
1649313770000|2022-04-07 06:42:50|372.85|370.05|372.85|370.05|372.85|370.05|372.85|370.05|0
1649313780000|2022-04-07 06:43:00|373.02|370.22|373.02|370.22|373.28|370.48|373.02|370.22|0
1649313790000|2022-04-07 06:43:10|372.85|370.05|372.85|370.05|373.02|370.22|372.85|370.05|0
1649313800000|2022-04-07 06:43:20|373.02|370.22|373.02|370.22|373.02|370.22|372.94|370.14|0
1649313810000|2022-04-07 06:43:30|373.11|370.31|373.19|370.39|373.19|370.39|373.11|370.31|0
1649313820000|2022-04-07 06:43:40|373.28|370.48|373.19|370.39|373.28|370.48|373.19|370.39|0
1649313830000|2022-04-07 06:43:50|373.02|370.22|372.85|370.05|373.02|370.22|372.85|370.05|0
1649313840000|2022-04-07 06:44:00|372.68|369.88|372.17|369.37|372.68|369.88|372.17|369.37|0
1649313850000|2022-04-07 06:44:10|372.26|369.46|371.83|369.03|372.26|369.46|371.83|369.03|0
1649313860000|2022-04-07 06:44:20|371.32|368.52|371.15|368.35|371.41|368.61|371.15|368.35|0
1649313870000|2022-04-07 06:44:30|371.32|368.52|371.15|368.35|371.32|368.52|371.15|368.35|0
1649313880000|2022-04-07 06:44:40|371.32|368.52|371.24|368.44|371.32|368.52|371.15|368.35|0
1649313890000|2022-04-07 06:44:50|371.32|368.52|371.15|368.35|371.49|368.69|371.15|368.35|0
1649313900000|2022-04-07 06:45:00|371.32|368.52|371.15|368.35|371.32|368.52|371.15|368.35|0
1649313910000|2022-04-07 06:45:10|371.24|368.44|371.41|368.61|371.41|368.61|371.24|368.44|0
1649313920000|2022-04-07 06:45:20|371.32|368.52|371.15|368.35|371.32|368.52|371.15|368.35|0
1649313930000|2022-04-07 06:45:30|371.32|368.52|371.49|368.69|371.49|368.69|371.32|368.52|0
1649313940000|2022-04-07 06:45:40|371.32|368.52|371.32|368.52|371.41|368.61|371.32|368.52|0
1649313950000|2022-04-07 06:45:50|371.49|368.69|371.66|368.86|371.66|368.86|371.49|368.69|0
1649313960000|2022-04-07 06:46:00|371.32|368.52|371.66|368.86|371.66|368.86|371.32|368.52|0
1649313970000|2022-04-07 06:46:10|371.49|368.69|371.49|368.69|371.49|368.69|371.49|368.69|0
1649313980000|2022-04-07 06:46:20|371.32|368.52|371.49|368.69|371.49|368.69|371.32|368.52|0
1649313990000|2022-04-07 06:46:30|371.32|368.52|371.49|368.69|371.49|368.69|371.32|368.52|0
1649314010000|2022-04-07 06:46:50|371.58|368.78|371.66|368.86|371.66|368.86|371.58|368.78|0
1649314020000|2022-04-07 06:47:00|371.58|368.78|371.66|368.86|371.66|368.86|371.58|368.78|0
1649314060000|2022-04-07 06:47:40|371.49|368.69|371.32|368.52|371.49|368.69|371.32|368.52|0
1649314070000|2022-04-07 06:47:50|371.15|368.35|371.15|368.35|371.15|368.35|370.98|368.18|0
1649314080000|2022-04-07 06:48:00|370.98|368.18|370.81|368.01|370.98|368.18|370.81|368.01|0
1649314090000|2022-04-07 06:48:10|370.64|367.84|370.64|367.84|370.73|367.93|370.64|367.84|0
1649314100000|2022-04-07 06:48:20|370.47|367.67|371.15|368.35|371.15|368.35|370.47|367.67|0
1649314110000|2022-04-07 06:48:30|371.32|368.52|371.24|368.44|371.32|368.52|371.15|368.35|0
1649314120000|2022-04-07 06:48:40|371.49|368.69|371.66|368.86|371.66|368.86|371.49|368.69|0
1649314130000|2022-04-07 06:48:50|371.49|368.69|371.32|368.52|371.66|368.86|371.32|368.52|0
1649314150000|2022-04-07 06:49:10|371.24|368.44|371.32|368.52|371.32|368.52|371.24|368.44|0
1649314160000|2022-04-07 06:49:20|371.41|368.61|371.83|369.03|371.83|369.03|371.32|368.52|0
1649314170000|2022-04-07 06:49:30|371.75|368.95|371.49|368.69|371.83|369.03|371.32|368.52|0
1649314180000|2022-04-07 06:49:40|371.66|368.86|373.2|370.4|373.2|370.4|371.66|368.86|0
1649314190000|2022-04-07 06:49:50|371.06|368.26|371.06|368.26|371.06|368.26|371.06|368.26|0
1649314200000|2022-04-07 06:50:00|371.23|368.43|372.13|369.33|372.3|369.5|371.23|368.43|0
1649314220000|2022-04-07 06:50:20|372.05|369.25|372.22|369.42|372.3|369.5|372.05|369.25|0
1649314230000|2022-04-07 06:50:30|372.3|369.5|372.3|369.5|372.3|369.5|372.22|369.42|0
1649314240000|2022-04-07 06:50:40|372.22|369.42|372.3|369.5|372.3|369.5|372.13|369.33|0
1649314250000|2022-04-07 06:50:50|372.47|369.67|372.13|369.33|372.47|369.67|372.13|369.33|0
1649314260000|2022-04-07 06:51:00|372.05|369.25|371.96|369.16|372.05|369.25|371.96|369.16|0
1649314270000|2022-04-07 06:51:10|371.79|368.99|371.28|368.48|371.79|368.99|371.28|368.48|0
1649314280000|2022-04-07 06:51:20|371.11|368.31|371.45|368.65|371.45|368.65|371.11|368.31|0
1649314290000|2022-04-07 06:51:30|371.54|368.74|371.96|369.16|371.96|369.16|371.54|368.74|0
1649314300000|2022-04-07 06:51:40|371.88|369.08|371.96|369.16|371.96|369.16|371.88|369.08|0
1649314310000|2022-04-07 06:51:50|372.13|369.33|371.96|369.16|372.13|369.33|371.96|369.16|0
1649314320000|2022-04-07 06:52:00|372.13|369.33|372.13|369.33|372.3|369.5|372.13|369.33|0
1649314330000|2022-04-07 06:52:10|372.3|369.5|372.64|369.84|372.64|369.84|372.3|369.5|0
1649314340000|2022-04-07 06:52:20|372.73|369.93|372.81|370.01|372.81|370.01|372.73|369.93|0
1649314350000|2022-04-07 06:52:30|372.98|370.18|373.07|370.27|373.07|370.27|372.98|370.18|0
1649314360000|2022-04-07 06:52:40|372.98|370.18|373.15|370.35|373.15|370.35|372.98|370.18|0
1649314370000|2022-04-07 06:52:50|372.98|370.18|372.98|370.18|372.98|370.18|372.98|370.18|0
1649314440000|2022-04-07 06:54:00|372.64|369.84|372.81|370.01|372.81|370.01|372.64|369.84|0
1649314450000|2022-04-07 06:54:10|372.64|369.84|372.81|370.01|372.81|370.01|372.64|369.84|0
1649314460000|2022-04-07 06:54:20|372.64|369.84|372.64|369.84|372.64|369.84|372.64|369.84|0
1649314470000|2022-04-07 06:54:30|372.81|370.01|372.81|370.01|372.81|370.01|372.81|370.01|0
1649314480000|2022-04-07 06:54:40|372.64|369.84|372.64|369.84|372.64|369.84|372.64|369.84|0
1649314490000|2022-04-07 06:54:50|372.47|369.67|372.47|369.67|372.47|369.67|372.47|369.67|0
1649314500000|2022-04-07 06:55:00|372.56|369.76|372.81|370.01|372.81|370.01|372.47|369.67|0
1649314520000|2022-04-07 06:55:20|372.98|370.18|372.72|369.92|372.98|370.18|372.72|369.92|0
1649314530000|2022-04-07 06:55:30|372.64|369.84|372.89|370.09|372.89|370.09|372.64|369.84|0
1649314540000|2022-04-07 06:55:40|372.98|370.18|372.64|369.84|372.98|370.18|372.64|369.84|0
1649314550000|2022-04-07 06:55:50|372.55|369.75|372.3|369.5|372.55|369.75|372.3|369.5|0
1649314560000|2022-04-07 06:56:00|372.22|369.42|372.3|369.5|372.3|369.5|372.22|369.42|0
1649314570000|2022-04-07 06:56:10|372.13|369.33|372.13|369.33|372.13|369.33|372.13|369.33|0
1649314580000|2022-04-07 06:56:20|372.21|369.41|372.21|369.41|372.21|369.41|372.21|369.41|0
1649314590000|2022-04-07 06:56:30|372.3|369.5|372.47|369.67|372.47|369.67|372.3|369.5|0
1649314600000|2022-04-07 06:56:40|372.3|369.5|372.13|369.33|372.3|369.5|372.13|369.33|0
1649314610000|2022-04-07 06:56:50|371.62|368.82|371.79|368.99|371.79|368.99|371.62|368.82|0
1649314620000|2022-04-07 06:57:00|371.62|368.82|371.45|368.65|371.79|368.99|371.45|368.65|0
1649314640000|2022-04-07 06:57:20|371.11|368.31|370.6|367.8|371.11|368.31|370.6|367.8|0
1649314650000|2022-04-07 06:57:30|370.52|367.72|370.6|367.8|370.6|367.8|370.43|367.63|0
1649314660000|2022-04-07 06:57:40|370.69|367.89|370.6|367.8|370.77|367.97|370.6|367.8|0
1649314670000|2022-04-07 06:57:50|370.77|367.97|371.2|368.4|371.2|368.4|370.77|367.97|0
1649314680000|2022-04-07 06:58:00|371.28|368.48|370.94|368.14|371.28|368.48|370.94|368.14|0
1649314690000|2022-04-07 06:58:10|371.11|368.31|371.11|368.31|371.11|368.31|371.03|368.23|0
1649314700000|2022-04-07 06:58:20|371.28|368.48|371.28|368.48|371.28|368.48|371.28|368.48|0
1649314710000|2022-04-07 06:58:30|371.45|368.65|371.45|368.65|371.45|368.65|371.28|368.48|0
1649314730000|2022-04-07 06:58:50|371.28|368.48|371.45|368.65|371.45|368.65|371.28|368.48|0
1649314740000|2022-04-07 06:59:00|371.54|368.74|370.94|368.14|371.62|368.82|370.94|368.14|0
1649314750000|2022-04-07 06:59:10|370.77|367.97|370.86|368.06|370.94|368.14|370.77|367.97|0
1649314760000|2022-04-07 06:59:20|370.94|368.14|371.11|368.31|371.11|368.31|370.94|368.14|0
1649314770000|2022-04-07 06:59:30|371.28|368.48|371.11|368.31|371.28|368.48|371.11|368.31|0
1649314780000|2022-04-07 06:59:40|371.28|368.48|371.2|368.4|371.28|368.48|371.11|368.31|0
1649314790000|2022-04-07 06:59:50|371.28|368.48|371.62|368.82|371.62|368.82|371.28|368.48|0
1649314800000|2022-04-07 07:00:00|371.45|368.65|371.96|369.16|371.96|369.16|371.45|368.65|0
1649314810000|2022-04-07 07:00:10|371.45|368.65|371.79|368.99|371.79|368.99|371.45|368.65|0
1649314820000|2022-04-07 07:00:20|371.96|369.16|371.28|368.48|371.96|369.16|371.28|368.48|0
1649314830000|2022-04-07 07:00:30|371.62|368.82|371.87|369.07|372.04|369.24|371.45|368.65|0
1649314840000|2022-04-07 07:00:40|372.13|369.33|372.13|369.33|372.13|369.33|372.04|369.24|0
1649314850000|2022-04-07 07:00:50|372.29|369.49|372.63|369.83|372.63|369.83|372.29|369.49|0
1649314860000|2022-04-07 07:01:00|372.8|370|372.97|370.17|372.97|370.17|372.8|370|0
1649314870000|2022-04-07 07:01:10|373.14|370.34|373.06|370.26|373.14|370.34|373.06|370.26|0
1649314880000|2022-04-07 07:01:20|372.97|370.17|373.14|370.34|373.14|370.34|372.97|370.17|0
1649314890000|2022-04-07 07:01:30|373.06|370.26|371.95|369.15|373.06|370.26|371.95|369.15|0
1649314900000|2022-04-07 07:01:40|371.45|368.65|371.11|368.31|371.45|368.65|371.11|368.31|0
1649314910000|2022-04-07 07:01:50|371.28|368.48|370.09|367.29|371.28|368.48|369.92|367.12|0
1649314920000|2022-04-07 07:02:00|369.58|366.78|369.58|366.78|369.58|366.78|369.41|366.61|0
1649314930000|2022-04-07 07:02:10|369.75|366.95|370.35|367.55|370.35|367.55|369.75|366.95|0
1649314940000|2022-04-07 07:02:20|370.09|367.29|371.19|368.39|371.19|368.39|370.09|367.29|0
1649314950000|2022-04-07 07:02:30|371.11|368.31|371.62|368.82|371.78|368.98|371.11|368.31|0
1649314960000|2022-04-07 07:02:40|371.78|368.98|372.21|369.41|372.21|369.41|371.45|368.65|0
1649314970000|2022-04-07 07:02:50|372.72|369.92|372.46|369.66|372.72|369.92|372.46|369.66|0
1649314980000|2022-04-07 07:03:00|372.12|369.32|372.12|369.32|372.29|369.49|372.12|369.32|0
1649314990000|2022-04-07 07:03:10|372.29|369.49|372.04|369.24|372.29|369.49|372.04|369.24|0
1649315000000|2022-04-07 07:03:20|371.95|369.15|372.12|369.32|372.12|369.32|371.95|369.15|0
1649315010000|2022-04-07 07:03:30|371.87|369.07|371.95|369.15|371.95|369.15|371.78|368.98|0
1649315020000|2022-04-07 07:03:40|371.78|368.98|371.36|368.56|371.78|368.98|371.36|368.56|0
1649315030000|2022-04-07 07:03:50|371.61|368.81|371.78|368.98|371.78|368.98|371.61|368.81|0
1649315040000|2022-04-07 07:04:00|371.61|368.81|371.61|368.81|371.78|368.98|371.61|368.81|0
1649315050000|2022-04-07 07:04:10|371.53|368.73|371.19|368.39|371.53|368.73|371.11|368.31|0
1649315060000|2022-04-07 07:04:20|371.28|368.48|371.28|368.48|371.28|368.48|371.28|368.48|0
1649315070000|2022-04-07 07:04:30|371.44|368.64|371.7|368.9|371.7|368.9|371.44|368.64|0
1649315080000|2022-04-07 07:04:40|371.78|368.98|371.78|368.98|371.78|368.98|371.78|368.98|0
1649315090000|2022-04-07 07:04:50|371.44|368.64|371.44|368.64|371.44|368.64|371.28|368.48|0
1649315100000|2022-04-07 07:05:00|371.11|368.31|370.57|368.17|371.11|368.31|370.4|368|0
1649315110000|2022-04-07 07:05:10|370.49|368.09|369.72|367.32|370.49|368.09|369.72|367.32|0
1649315120000|2022-04-07 07:05:20|369.21|366.81|369.55|367.15|369.55|367.15|369.21|366.81|0
1649315130000|2022-04-07 07:05:30|369.3|366.9|370.23|367.83|370.23|367.83|369.3|366.9|0
1649315140000|2022-04-07 07:05:40|370.48|368.08|370.4|368|370.48|368.08|370.23|367.83|0
1649315150000|2022-04-07 07:05:50|369.72|367.32|369.89|367.49|369.89|367.49|369.55|367.15|0
1649315160000|2022-04-07 07:06:00|369.72|367.32|369.72|367.32|370.23|367.83|369.72|367.32|0
1649315170000|2022-04-07 07:06:10|369.55|367.15|370.4|368|370.4|368|369.55|367.15|0
1649315180000|2022-04-07 07:06:20|370.23|367.83|369.89|367.49|370.23|367.83|369.72|367.32|0
1649315190000|2022-04-07 07:06:30|370.06|367.66|370.23|367.83|370.23|367.83|370.06|367.66|0
1649315200000|2022-04-07 07:06:40|370.06|367.66|370.06|367.66|370.23|367.83|369.89|367.49|0
1649315210000|2022-04-07 07:06:50|370.23|367.83|370.4|368|370.48|368.08|370.23|367.83|0
1649315220000|2022-04-07 07:07:00|370.82|368.42|370.9|368.5|370.9|368.5|370.74|368.34|0
1649315230000|2022-04-07 07:07:10|370.99|368.59|371.24|368.84|371.24|368.84|370.9|368.5|0
1649315240000|2022-04-07 07:07:20|371.41|369.01|371.41|369.01|371.41|369.01|371.24|368.84|0
1649315250000|2022-04-07 07:07:30|371.24|368.84|371.24|368.84|371.24|368.84|371.07|368.67|0
1649315260000|2022-04-07 07:07:40|370.82|368.42|371.24|368.84|371.24|368.84|370.82|368.42|0
1649315270000|2022-04-07 07:07:50|371.33|368.93|371.41|369.01|371.58|369.18|371.33|368.93|0
1649315280000|2022-04-07 07:08:00|371.24|368.84|371.41|369.01|371.41|369.01|371.24|368.84|0
1649315290000|2022-04-07 07:08:10|371.5|369.1|371.5|369.1|371.75|369.35|371.5|369.1|0
1649315300000|2022-04-07 07:08:20|371.58|369.18|371.75|369.35|371.75|369.35|371.58|369.18|0
1649315310000|2022-04-07 07:08:30|371.67|369.27|371.5|369.1|371.67|369.27|371.5|369.1|0
1649315320000|2022-04-07 07:08:40|371.41|369.01|371.16|368.76|371.41|369.01|371.07|368.67|0
1649315330000|2022-04-07 07:08:50|371.24|368.84|371.24|368.84|371.24|368.84|371.24|368.84|0
1649315340000|2022-04-07 07:09:00|371.16|368.76|371.16|368.76|371.16|368.76|370.99|368.59|0
1649315350000|2022-04-07 07:09:10|371.07|368.67|370.73|368.33|371.07|368.67|370.4|368|0
1649315360000|2022-04-07 07:09:20|370.82|368.42|370.9|368.5|370.9|368.5|370.73|368.33|0
1649315370000|2022-04-07 07:09:30|370.73|368.33|371.07|368.67|371.07|368.67|370.73|368.33|0
1649315380000|2022-04-07 07:09:40|370.9|368.5|370.65|368.25|370.9|368.5|370.65|368.25|0
1649315390000|2022-04-07 07:09:50|370.73|368.33|370.73|368.33|370.82|368.42|370.73|368.33|0
1649315400000|2022-04-07 07:10:00|370.82|368.42|370.23|367.83|370.82|368.42|370.23|367.83|0
1649315410000|2022-04-07 07:10:10|370.14|367.74|370.06|367.66|370.14|367.74|370.06|367.66|0
1649315420000|2022-04-07 07:10:20|369.72|367.32|369.55|367.15|369.98|367.58|369.55|367.15|0
1649315430000|2022-04-07 07:10:30|369.64|367.24|369.89|367.49|369.89|367.49|369.64|367.24|0
1649315440000|2022-04-07 07:10:40|370.06|367.66|369.55|367.15|370.06|367.66|369.55|367.15|0
1649315450000|2022-04-07 07:10:50|369.81|367.41|370.39|367.99|370.39|367.99|369.81|367.41|0
1649315460000|2022-04-07 07:11:00|370.56|368.16|370.39|367.99|370.73|368.33|370.39|367.99|0
1649315470000|2022-04-07 07:11:10|370.48|368.08|370.06|367.66|370.48|368.08|370.06|367.66|0
1649315480000|2022-04-07 07:11:20|370.23|367.83|370.06|367.66|370.23|367.83|370.06|367.66|0
1649315490000|2022-04-07 07:11:30|370.23|367.83|369.72|367.32|370.23|367.83|369.72|367.32|0
1649315500000|2022-04-07 07:11:40|369.55|367.15|369.55|367.15|369.72|367.32|369.55|367.15|0
1649315510000|2022-04-07 07:11:50|369.38|366.98|369.38|366.98|369.38|366.98|369.38|366.98|0
1649315520000|2022-04-07 07:12:00|369.3|366.9|369.21|366.81|369.3|366.9|369.21|366.81|0
1649315530000|2022-04-07 07:12:10|369.04|366.64|369.47|367.07|369.47|367.07|369.04|366.64|0
1649315540000|2022-04-07 07:12:20|369.72|367.32|369.55|367.15|369.72|367.32|369.55|367.15|0
1649315550000|2022-04-07 07:12:30|369.72|367.32|369.21|366.81|369.72|367.32|369.21|366.81|0
1649315560000|2022-04-07 07:12:40|369.13|366.73|369.55|367.15|369.55|367.15|369.13|366.73|0
1649315570000|2022-04-07 07:12:50|369.21|366.81|368.36|365.96|369.21|366.81|368.36|365.96|0
1649315580000|2022-04-07 07:13:00|368.2|365.8|368.03|365.63|368.2|365.8|368.03|365.63|0
1649315590000|2022-04-07 07:13:10|367.95|365.55|367.86|365.46|367.95|365.55|367.86|365.46|0
1649315600000|2022-04-07 07:13:20|367.69|365.29|367.35|364.95|367.69|365.29|367.35|364.95|0
1649315610000|2022-04-07 07:13:30|367.69|365.29|367.52|365.12|367.69|365.29|367.44|365.04|0
1649315620000|2022-04-07 07:13:40|367.35|364.95|367.18|364.78|367.35|364.95|367.01|364.61|0
1649315630000|2022-04-07 07:13:50|367.35|364.95|368.03|365.63|368.03|365.63|367.35|364.95|0
1649315640000|2022-04-07 07:14:00|367.86|365.46|367.52|365.12|367.86|365.46|367.52|365.12|0
1649315650000|2022-04-07 07:14:10|367.69|365.29|367.44|365.04|367.69|365.29|367.44|365.04|0
1649315660000|2022-04-07 07:14:20|367.52|365.12|367.69|365.29|367.69|365.29|367.52|365.12|0
1649315670000|2022-04-07 07:14:30|367.78|365.38|368.53|366.13|368.53|366.13|367.78|365.38|0
1649315680000|2022-04-07 07:14:40|368.36|365.96|368.53|366.13|368.53|366.13|368.36|365.96|0
1649315690000|2022-04-07 07:14:50|368.36|365.96|368.36|365.96|368.53|366.13|368.36|365.96|0
1649315700000|2022-04-07 07:15:00|368.53|366.13|368.87|366.47|368.87|366.47|368.53|366.13|0
1649315710000|2022-04-07 07:15:10|369.38|366.98|369.55|367.15|369.55|367.15|369.38|366.98|0
1649315720000|2022-04-07 07:15:20|369.38|366.98|369.38|366.98|369.55|367.15|369.38|366.98|0
1649315730000|2022-04-07 07:15:30|369.55|367.15|368.87|366.47|369.55|367.15|368.87|366.47|0
1649315740000|2022-04-07 07:15:40|369.21|366.81|369.04|366.64|369.38|366.98|369.04|366.64|0
1649315750000|2022-04-07 07:15:50|369.21|366.81|369.04|366.64|369.21|366.81|369.04|366.64|0
1649315760000|2022-04-07 07:16:00|368.7|366.3|368.87|366.47|369.04|366.64|368.7|366.3|0
1649315770000|2022-04-07 07:16:10|369.04|366.64|369.04|366.64|369.21|366.81|369.04|366.64|0
1649315780000|2022-04-07 07:16:20|368.7|366.3|368.79|366.39|368.79|366.39|368.7|366.3|0
1649315790000|2022-04-07 07:16:30|368.87|366.47|368.96|366.56|368.96|366.56|368.87|366.47|0
1649315800000|2022-04-07 07:16:40|369.04|366.64|368.53|366.13|369.04|366.64|368.53|366.13|0
1649315810000|2022-04-07 07:16:50|368.36|365.96|368.19|365.79|368.36|365.96|368.03|365.63|0
1649315820000|2022-04-07 07:17:00|368.28|365.88|368.36|365.96|368.36|365.96|368.28|365.88|0
1649315830000|2022-04-07 07:17:10|368.28|365.88|368.28|365.88|368.28|365.88|368.28|365.88|0
1649315840000|2022-04-07 07:17:20|368.36|365.96|368.19|365.79|368.36|365.96|368.19|365.79|0
1649315850000|2022-04-07 07:17:30|368.36|365.96|368.7|366.3|368.87|366.47|368.36|365.96|0
1649315860000|2022-04-07 07:17:40|368.53|366.13|368.19|365.79|368.53|366.13|368.19|365.79|0
1649315870000|2022-04-07 07:17:50|368.36|365.96|368.19|365.79|368.36|365.96|368.19|365.79|0
1649315880000|2022-04-07 07:18:00|368.02|365.62|367.94|365.54|368.02|365.62|367.69|365.29|0
1649315890000|2022-04-07 07:18:10|367.86|365.46|367.86|365.46|368.02|365.62|367.86|365.46|0
1649315900000|2022-04-07 07:18:20|368.45|366.05|368.36|365.96|368.53|366.13|368.36|365.96|0
1649315910000|2022-04-07 07:18:30|368.28|365.88|368.19|365.79|368.36|365.96|368.11|365.71|0
1649315920000|2022-04-07 07:18:40|368.36|365.96|368.36|365.96|368.36|365.96|368.36|365.96|0
1649315930000|2022-04-07 07:18:50|368.45|366.05|368.53|366.13|368.53|366.13|368.36|365.96|0
1649315940000|2022-04-07 07:19:00|368.7|366.3|368.79|366.39|368.87|366.47|368.7|366.3|0
1649315950000|2022-04-07 07:19:10|369.04|366.64|369.21|366.81|369.21|366.81|369.04|366.64|0
1649315960000|2022-04-07 07:19:20|369.04|366.64|369.13|366.73|369.13|366.73|369.04|366.64|0
1649315970000|2022-04-07 07:19:30|369.04|366.64|369.21|366.81|369.21|366.81|369.04|366.64|0
1649315980000|2022-04-07 07:19:40|369.55|367.15|369.71|367.31|369.71|367.31|369.55|367.15|0
1649315990000|2022-04-07 07:19:50|369.63|367.23|369.54|367.14|369.71|367.31|369.54|367.14|0
1649316000000|2022-04-07 07:20:00|369.46|367.06|369.38|366.98|369.46|367.06|369.38|366.98|0
1649316010000|2022-04-07 07:20:10|369.21|366.81|368.36|365.96|369.21|366.81|368.36|365.96|0
1649316020000|2022-04-07 07:20:20|368.19|365.79|368.7|366.3|368.7|366.3|368.02|365.62|0
1649316030000|2022-04-07 07:20:30|368.87|366.47|368.79|366.39|368.87|366.47|368.7|366.3|0
1649316040000|2022-04-07 07:20:40|368.7|366.3|368.7|366.3|368.7|366.3|368.53|366.13|0
1649316050000|2022-04-07 07:20:50|368.79|366.39|369.04|366.64|369.04|366.64|368.79|366.39|0
1649316060000|2022-04-07 07:21:00|369.54|367.14|369.46|367.06|369.54|367.14|369.46|367.06|0
1649316070000|2022-04-07 07:21:10|369.54|367.14|369.54|367.14|369.54|367.14|369.54|367.14|0
1649316080000|2022-04-07 07:21:20|369.46|367.06|369.88|367.48|369.88|367.48|369.46|367.06|0
1649316090000|2022-04-07 07:21:30|369.8|367.4|370.14|367.74|370.22|367.82|369.71|367.31|0
1649316100000|2022-04-07 07:21:40|370.05|367.65|370.05|367.65|370.05|367.65|370.05|367.65|0
1649316110000|2022-04-07 07:21:50|369.97|367.57|370.05|367.65|370.05|367.65|369.97|367.57|0
1649316120000|2022-04-07 07:22:00|370.14|367.74|370.05|367.65|370.22|367.82|370.05|367.65|0
1649316130000|2022-04-07 07:22:10|369.97|367.57|369.88|367.48|370.05|367.65|369.88|367.48|0
1649316140000|2022-04-07 07:22:20|369.37|366.97|369.37|366.97|369.37|366.97|369.37|366.97|0
1649316150000|2022-04-07 07:22:30|368.87|366.47|368.53|366.13|368.87|366.47|368.53|366.13|0
1649316160000|2022-04-07 07:22:40|368.19|365.79|367.18|364.78|368.19|365.79|367.18|364.78|0
1649316170000|2022-04-07 07:22:50|367.35|364.95|367.69|365.29|367.69|365.29|367.35|364.95|0
1649316180000|2022-04-07 07:23:00|367.6|365.2|367.52|365.12|367.6|365.2|367.35|364.95|0
1649316190000|2022-04-07 07:23:10|367.69|365.29|368.19|365.79|368.19|365.79|367.69|365.29|0
1649316200000|2022-04-07 07:23:20|368.53|366.13|368.7|366.3|368.7|366.3|368.36|365.96|0
1649316210000|2022-04-07 07:23:30|368.53|366.13|368.53|366.13|368.53|366.13|368.45|366.05|0
1649316220000|2022-04-07 07:23:40|368.36|365.96|368.02|365.62|368.36|365.96|368.02|365.62|0
1649316230000|2022-04-07 07:23:50|367.85|365.45|367.69|365.29|367.85|365.45|367.69|365.29|0
1649316240000|2022-04-07 07:24:00|367.52|365.12|367.18|364.78|367.52|365.12|367.18|364.78|0
1649316250000|2022-04-07 07:24:10|367.01|364.61|367.18|364.78|367.18|364.78|367.01|364.61|0
1649316260000|2022-04-07 07:24:20|367.01|364.61|366.34|363.94|367.01|364.61|366.34|363.94|0
1649316270000|2022-04-07 07:24:30|366.51|364.11|366.67|364.27|366.84|364.44|366.51|364.11|0
1649316280000|2022-04-07 07:24:40|366.34|363.94|366|363.6|366.34|363.94|366|363.6|0
1649316290000|2022-04-07 07:24:50|365.83|363.43|366.17|363.77|366.17|363.77|365.83|363.43|0
1649316300000|2022-04-07 07:25:00|366|363.6|366.17|363.77|366.17|363.77|366|363.6|0
1649316310000|2022-04-07 07:25:10|366.34|363.94|365.92|363.52|366.34|363.94|365.92|363.52|0
1649316320000|2022-04-07 07:25:20|366|363.6|366.17|363.77|366.17|363.77|366|363.6|0
1649316330000|2022-04-07 07:25:30|366|363.6|366|363.6|366|363.6|366|363.6|0
1649316340000|2022-04-07 07:25:40|366.09|363.69|366.84|364.44|366.84|364.44|366|363.6|0
1649316350000|2022-04-07 07:25:50|366.67|364.27|366.26|363.86|366.67|364.27|366|363.6|0
1649316360000|2022-04-07 07:26:00|366.17|363.77|366.26|363.86|366.26|363.86|366.17|363.77|0
1649316370000|2022-04-07 07:26:10|366.17|363.77|366.17|363.77|366.26|363.86|366.17|363.77|0
1649316380000|2022-04-07 07:26:20|366|363.6|366.17|363.77|366.17|363.77|365.83|363.43|0
1649316390000|2022-04-07 07:26:30|366.34|363.94|366.84|364.44|366.84|364.44|366.34|363.94|0
1649316400000|2022-04-07 07:26:40|366.93|364.53|367.01|364.61|367.18|364.78|366.93|364.53|0
1649316410000|2022-04-07 07:26:50|366.84|364.44|366.67|364.27|366.84|364.44|366.67|364.27|0
1649316420000|2022-04-07 07:27:00|366.5|364.1|366.5|364.1|366.5|364.1|366.34|363.94|0
1649316430000|2022-04-07 07:27:10|366.59|364.19|366.5|364.1|366.59|364.19|366.5|364.1|0
1649316440000|2022-04-07 07:27:20|366.42|364.02|366.67|364.27|366.67|364.27|366.42|364.02|0
1649316450000|2022-04-07 07:27:30|366.5|364.1|366.67|364.27|367.01|364.61|366.5|364.1|0
1649316460000|2022-04-07 07:27:40|366.84|364.44|367.18|364.78|367.18|364.78|366.84|364.44|0
1649316470000|2022-04-07 07:27:50|367.35|364.95|367.35|364.95|367.35|364.95|367.18|364.78|0
1649316480000|2022-04-07 07:28:00|367.51|365.11|367.85|365.45|367.85|365.45|367.51|365.11|0
1649316490000|2022-04-07 07:28:10|368.19|365.79|367.68|365.28|368.19|365.79|367.68|365.28|0
1649316500000|2022-04-07 07:28:20|367.6|365.2|367.51|365.11|367.68|365.28|367.51|365.11|0
1649316510000|2022-04-07 07:28:30|367.85|365.45|367.94|365.54|367.94|365.54|367.85|365.45|0
1649316520000|2022-04-07 07:28:40|368.02|365.62|368.19|365.79|368.19|365.79|368.02|365.62|0
1649316530000|2022-04-07 07:28:50|368.11|365.71|368.11|365.71|368.11|365.71|368.11|365.71|0
1649316540000|2022-04-07 07:29:00|368.19|365.79|368.36|365.96|368.36|365.96|368.02|365.62|0
1649316550000|2022-04-07 07:29:10|368.19|365.79|367.77|365.37|368.19|365.79|367.35|364.95|0
1649316560000|2022-04-07 07:29:20|367.85|365.45|367.85|365.45|367.85|365.45|367.85|365.45|0
1649316570000|2022-04-07 07:29:30|367.94|365.54|367.85|365.45|367.94|365.54|367.68|365.28|0
1649316580000|2022-04-07 07:29:40|367.94|365.54|368.19|365.79|368.19|365.79|367.94|365.54|0
1649316590000|2022-04-07 07:29:50|368.02|365.62|368.02|365.62|368.02|365.62|367.77|365.37|0
1649316600000|2022-04-07 07:30:00|368.7|366.3|369.03|366.63|369.12|366.72|368.7|366.3|0
1649316610000|2022-04-07 07:30:10|369.2|366.8|369.37|366.97|369.46|367.06|369.2|366.8|0
1649316620000|2022-04-07 07:30:20|369.54|367.14|369.54|367.14|369.54|367.14|369.54|367.14|0
1649316630000|2022-04-07 07:30:30|369.37|366.97|369.54|367.14|369.54|367.14|369.37|366.97|0
1649316640000|2022-04-07 07:30:40|369.2|366.8|369.54|367.14|369.54|367.14|369.2|366.8|0
1649316650000|2022-04-07 07:30:50|369.71|367.31|369.54|367.14|369.71|367.31|369.54|367.14|0
1649316660000|2022-04-07 07:31:00|369.71|367.31|370.05|367.65|370.05|367.65|369.71|367.31|0
1649316670000|2022-04-07 07:31:10|369.54|367.14|370.31|367.91|370.31|367.91|369.54|367.14|0
1649316680000|2022-04-07 07:31:20|370.22|367.82|370.73|368.33|370.73|368.33|370.22|367.82|0
1649316690000|2022-04-07 07:31:30|370.56|368.16|370.73|368.33|370.81|368.41|370.56|368.16|0
1649316700000|2022-04-07 07:31:40|370.9|368.5|370.9|368.5|370.9|368.5|370.56|368.16|0
1649316710000|2022-04-07 07:31:50|370.56|368.16|370.9|368.5|370.9|368.5|370.56|368.16|0
1649316720000|2022-04-07 07:32:00|370.89|368.49|370.73|368.33|370.89|368.49|370.64|368.24|0
1649316730000|2022-04-07 07:32:10|370.56|368.16|370.89|368.49|370.89|368.49|370.56|368.16|0
1649316740000|2022-04-07 07:32:20|370.98|368.58|370.98|368.58|371.06|368.66|370.98|368.58|0
1649316750000|2022-04-07 07:32:30|370.89|368.49|370.73|368.33|371.06|368.66|370.73|368.33|0
1649316760000|2022-04-07 07:32:40|370.89|368.49|370.89|368.49|370.89|368.49|370.73|368.33|0
1649316770000|2022-04-07 07:32:50|370.98|368.58|371.23|368.83|371.23|368.83|370.89|368.49|0
1649316780000|2022-04-07 07:33:00|371.15|368.75|371.06|368.66|371.15|368.75|371.06|368.66|0
1649316790000|2022-04-07 07:33:10|370.73|368.33|370.89|368.49|370.89|368.49|370.56|368.16|0
1649316800000|2022-04-07 07:33:20|371.06|368.66|371.06|368.66|371.06|368.66|371.06|368.66|0
1649316810000|2022-04-07 07:33:30|370.89|368.49|370.89|368.49|370.89|368.49|370.89|368.49|0
1649316820000|2022-04-07 07:33:40|370.72|368.32|370.89|368.49|370.89|368.49|370.72|368.32|0
1649316830000|2022-04-07 07:33:50|370.72|368.32|370.72|368.32|370.89|368.49|370.72|368.32|0
1649316840000|2022-04-07 07:34:00|370.89|368.49|370.89|368.49|370.89|368.49|370.89|368.49|0
1649316850000|2022-04-07 07:34:10|370.72|368.32|370.72|368.32|370.72|368.32|370.72|368.32|0
1649316860000|2022-04-07 07:34:20|369.88|367.48|370.22|367.82|370.22|367.82|369.88|367.48|0
1649316870000|2022-04-07 07:34:30|370.39|367.99|370.3|367.9|370.39|367.99|370.3|367.9|0
1649316880000|2022-04-07 07:34:40|370.39|367.99|370.05|367.65|370.39|367.99|369.88|367.48|0
1649316890000|2022-04-07 07:34:50|369.37|366.97|369.03|366.63|369.37|366.97|369.03|366.63|0
1649316900000|2022-04-07 07:35:00|369.2|366.8|368.86|366.46|369.2|366.8|368.86|366.46|0
1649316910000|2022-04-07 07:35:10|368.69|366.29|369.03|366.63|369.03|366.63|368.69|366.29|0
1649316920000|2022-04-07 07:35:20|369.54|367.14|369.37|366.97|369.54|367.14|369.37|366.97|0
1649316930000|2022-04-07 07:35:30|369.12|366.72|368.86|366.46|369.12|366.72|368.86|366.46|0
1649316940000|2022-04-07 07:35:40|369.03|366.63|368.86|366.46|369.03|366.63|368.78|366.38|0
1649316950000|2022-04-07 07:35:50|368.78|366.38|368.86|366.46|368.86|366.46|368.69|366.29|0
1649316960000|2022-04-07 07:36:00|369.03|366.63|369.03|366.63|369.2|366.8|369.03|366.63|0
1649316970000|2022-04-07 07:36:10|368.86|366.46|369.03|366.63|369.03|366.63|368.86|366.46|0
1649316980000|2022-04-07 07:36:20|369.2|366.8|369.03|366.63|369.2|366.8|369.03|366.63|0
1649316990000|2022-04-07 07:36:30|369.29|366.89|369.71|367.31|369.71|367.31|369.29|366.89|0
1649317000000|2022-04-07 07:36:40|369.63|367.23|369.63|367.23|369.63|367.23|369.63|367.23|0
1649317010000|2022-04-07 07:36:50|370.05|367.65|370.22|367.82|370.22|367.82|370.05|367.65|0
1649317020000|2022-04-07 07:37:00|370.13|367.73|370.22|367.82|370.22|367.82|370.13|367.73|0
1649317030000|2022-04-07 07:37:10|370.05|367.65|369.54|367.14|370.05|367.65|369.54|367.14|0
1649317040000|2022-04-07 07:37:20|369.37|366.97|369.71|367.31|369.71|367.31|369.37|366.97|0
1649317050000|2022-04-07 07:37:30|369.63|367.23|369.37|366.97|369.71|367.31|369.37|366.97|0
1649317060000|2022-04-07 07:37:40|369.88|367.48|369.88|367.48|369.88|367.48|369.88|367.48|0
1649317080000|2022-04-07 07:38:00|370.21|367.81|369.8|367.4|370.21|367.81|369.8|367.4|0
1649317090000|2022-04-07 07:38:10|369.88|367.48|370.05|367.65|370.05|367.65|369.88|367.48|0
1649317100000|2022-04-07 07:38:20|369.71|367.31|369.2|366.8|369.71|367.31|369.2|366.8|0
1649317110000|2022-04-07 07:38:30|369.12|366.72|368.86|366.46|369.12|366.72|368.86|366.46|0
1649317120000|2022-04-07 07:38:40|369.2|366.8|369.37|366.97|369.37|366.97|369.2|366.8|0
1649317130000|2022-04-07 07:38:50|369.2|366.8|369.03|366.63|369.2|366.8|369.03|366.63|0
1649317140000|2022-04-07 07:39:00|369.29|366.89|369.71|367.31|369.71|367.31|369.29|366.89|0
1649317150000|2022-04-07 07:39:10|369.63|367.23|369.71|367.31|369.71|367.31|369.63|367.23|0
1649317160000|2022-04-07 07:39:20|369.54|367.14|369.71|367.31|369.71|367.31|369.54|367.14|0
1649317170000|2022-04-07 07:39:30|369.63|367.23|369.63|367.23|369.71|367.31|369.63|367.23|0
1649317180000|2022-04-07 07:39:40|369.71|367.31|369.71|367.31|369.71|367.31|369.54|367.14|0
1649317190000|2022-04-07 07:39:50|370.04|367.64|370.21|367.81|370.3|367.9|370.04|367.64|0
1649317210000|2022-04-07 07:40:10|370.04|367.64|370.13|367.73|370.13|367.73|370.04|367.64|0
1649317220000|2022-04-07 07:40:20|370.04|367.64|369.79|367.39|370.04|367.64|369.79|367.39|0
1649317230000|2022-04-07 07:40:30|369.96|367.56|370.21|367.81|370.21|367.81|369.96|367.56|0
1649317240000|2022-04-07 07:40:40|370.47|368.07|370.04|367.64|370.47|368.07|370.04|367.64|0
1649317250000|2022-04-07 07:40:50|369.88|367.48|370.21|367.81|370.21|367.81|369.79|367.39|0
1649317260000|2022-04-07 07:41:00|370.13|367.73|370.21|367.81|370.38|367.98|370.04|367.64|0
1649317270000|2022-04-07 07:41:10|370.04|367.64|369.88|367.48|370.04|367.64|369.88|367.48|0
1649317280000|2022-04-07 07:41:20|370.21|367.81|370.72|368.32|370.72|368.32|370.04|367.64|0
1649317290000|2022-04-07 07:41:30|370.89|368.49|371.23|368.83|371.23|368.83|370.72|368.32|0
1649317300000|2022-04-07 07:41:40|371.06|368.66|370.89|368.49|371.06|368.66|370.89|368.49|0
1649317310000|2022-04-07 07:41:50|370.81|368.41|370.89|368.49|370.89|368.49|370.81|368.41|0
1649317320000|2022-04-07 07:42:00|371.23|368.83|371.06|368.66|371.23|368.83|371.06|368.66|0
1649317330000|2022-04-07 07:42:10|370.89|368.49|370.89|368.49|370.89|368.49|370.81|368.41|0
1649317340000|2022-04-07 07:42:20|371.06|368.66|370.89|368.49|371.06|368.66|370.89|368.49|0
1649317350000|2022-04-07 07:42:30|371.06|368.66|371.23|368.83|371.23|368.83|371.06|368.66|0
1649317360000|2022-04-07 07:42:40|371.4|369|371.57|369.17|371.57|369.17|371.32|368.92|0
1649317370000|2022-04-07 07:42:50|371.4|369|371.49|369.09|371.57|369.17|371.4|369|0
1649317380000|2022-04-07 07:43:00|371.57|369.17|371.57|369.17|371.57|369.17|371.4|369|0
1649317390000|2022-04-07 07:43:10|371.49|369.09|371.23|368.83|371.49|369.09|371.23|368.83|0
1649317400000|2022-04-07 07:43:20|371.15|368.75|371.4|369|371.4|369|371.15|368.75|0
1649317410000|2022-04-07 07:43:30|371.32|368.92|370.72|368.32|371.32|368.92|370.72|368.32|0
1649317420000|2022-04-07 07:43:40|370.89|368.49|371.06|368.66|371.06|368.66|370.89|368.49|0
1649317430000|2022-04-07 07:43:50|370.98|368.58|371.06|368.66|371.06|368.66|370.98|368.58|0
1649317440000|2022-04-07 07:44:00|371.23|368.83|370.55|368.15|371.23|368.83|370.55|368.15|0
1649317450000|2022-04-07 07:44:10|370.72|368.32|370.81|368.41|370.89|368.49|370.72|368.32|0
1649317460000|2022-04-07 07:44:20|370.89|368.49|370.89|368.49|371.06|368.66|370.89|368.49|0
1649317470000|2022-04-07 07:44:30|371.15|368.75|371.23|368.83|371.23|368.83|371.15|368.75|0
1649317480000|2022-04-07 07:44:40|371.4|369|371.23|368.83|371.4|369|371.23|368.83|0
1649317490000|2022-04-07 07:44:50|371.4|369|371.4|369|371.4|369|371.4|369|0
1649317500000|2022-04-07 07:45:00|371.32|368.92|371.32|368.92|371.32|368.92|371.06|368.66|0
1649317510000|2022-04-07 07:45:10|371.23|368.83|371.57|369.17|371.57|369.17|371.23|368.83|0
1649317520000|2022-04-07 07:45:20|371.74|369.34|371.74|369.34|371.74|369.34|371.74|369.34|0
1649317530000|2022-04-07 07:45:30|371.57|369.17|371.4|369|371.57|369.17|371.23|368.83|0
1649317540000|2022-04-07 07:45:40|370.98|368.58|371.06|368.66|371.06|368.66|370.98|368.58|0
1649317550000|2022-04-07 07:45:50|371.23|368.83|371.15|368.75|371.23|368.83|371.15|368.75|0
1649317560000|2022-04-07 07:46:00|371.06|368.66|371.23|368.83|371.23|368.83|370.81|368.41|0
1649317570000|2022-04-07 07:46:10|371.15|368.75|371.15|368.75|371.15|368.75|371.15|368.75|0
1649317580000|2022-04-07 07:46:20|370.98|368.58|370.72|368.32|371.15|368.75|370.72|368.32|0
1649317590000|2022-04-07 07:46:30|370.89|368.49|371.06|368.66|371.06|368.66|370.89|368.49|0
1649317600000|2022-04-07 07:46:40|371.15|368.75|371.06|368.66|371.23|368.83|371.06|368.66|0
1649317610000|2022-04-07 07:46:50|370.98|368.58|371.15|368.75|371.15|368.75|370.89|368.49|0
1649317620000|2022-04-07 07:47:00|371.06|368.66|370.64|368.24|371.06|368.66|370.64|368.24|0
1649317630000|2022-04-07 07:47:10|370.72|368.32|370.21|367.81|370.72|368.32|370.21|367.81|0
1649317640000|2022-04-07 07:47:20|370.38|367.98|370.55|368.15|370.55|368.15|370.38|367.98|0
1649317650000|2022-04-07 07:47:30|370.64|368.24|370.55|368.15|370.72|368.32|370.55|368.15|0
1649317670000|2022-04-07 07:47:50|370.64|368.24|370.47|368.07|370.64|368.24|370.47|368.07|0
1649317680000|2022-04-07 07:48:00|370.55|368.15|370.21|367.81|370.55|368.15|370.21|367.81|0
1649317690000|2022-04-07 07:48:10|370.04|367.64|370.13|367.73|370.13|367.73|370.04|367.64|0
1649317700000|2022-04-07 07:48:20|370.21|367.81|370.38|367.98|370.38|367.98|370.21|367.81|0
1649317710000|2022-04-07 07:48:30|370.55|368.15|370.38|367.98|370.55|368.15|370.38|367.98|0
1649317730000|2022-04-07 07:48:50|370.04|367.64|370.04|367.64|370.21|367.81|370.04|367.64|0
1649317740000|2022-04-07 07:49:00|369.87|367.47|370.04|367.64|370.04|367.64|369.87|367.47|0
1649317750000|2022-04-07 07:49:10|370.21|367.81|370.38|367.98|370.38|367.98|370.21|367.81|0
1649317760000|2022-04-07 07:49:20|370.21|367.81|370.04|367.64|370.21|367.81|370.04|367.64|0
1649317770000|2022-04-07 07:49:30|370.21|367.81|370.13|367.73|370.21|367.81|370.13|367.73|0
1649317780000|2022-04-07 07:49:40|370.04|367.64|370.04|367.64|370.21|367.81|370.04|367.64|0
1649317790000|2022-04-07 07:49:50|370.38|367.98|370.38|367.98|370.55|368.15|370.38|367.98|0
1649317800000|2022-04-07 07:50:00|370.55|368.15|370.55|368.15|370.72|368.32|370.55|368.15|0
1649317810000|2022-04-07 07:50:10|370.38|367.98|370.55|368.15|370.55|368.15|370.38|367.98|0
1649317820000|2022-04-07 07:50:20|369.96|367.56|369.87|367.47|369.96|367.56|369.87|367.47|0
1649317830000|2022-04-07 07:50:30|370.04|367.64|370.04|367.64|370.04|367.64|370.04|367.64|0
1649317850000|2022-04-07 07:50:50|369.96|367.56|369.87|367.47|369.96|367.56|369.87|367.47|0
1649317860000|2022-04-07 07:51:00|369.96|367.56|369.96|367.56|369.96|367.56|369.96|367.56|0
1649317870000|2022-04-07 07:51:10|370.04|367.64|369.87|367.47|370.04|367.64|369.87|367.47|0
1649317880000|2022-04-07 07:51:20|369.7|367.3|369.19|366.79|369.7|367.3|369.19|366.79|0
1649317890000|2022-04-07 07:51:30|369.03|366.63|369.19|366.79|369.19|366.79|369.03|366.63|0
1649317900000|2022-04-07 07:51:40|369.03|366.63|369.03|366.63|369.03|366.63|369.03|366.63|0
1649317910000|2022-04-07 07:51:50|369.11|366.71|369.36|366.96|369.36|366.96|369.11|366.71|0
1649317920000|2022-04-07 07:52:00|369.19|366.79|369.53|367.13|369.53|367.13|369.19|366.79|0
1649317940000|2022-04-07 07:52:20|369.7|367.3|369.45|367.05|369.7|367.3|369.45|367.05|0
1649317950000|2022-04-07 07:52:30|369.36|366.96|369.62|367.22|369.62|367.22|369.36|366.96|0
1649317960000|2022-04-07 07:52:40|369.53|367.13|369.36|366.96|369.53|367.13|369.28|366.88|0
1649317970000|2022-04-07 07:52:50|369.28|366.88|369.28|366.88|369.28|366.88|369.28|366.88|0
1649317980000|2022-04-07 07:53:00|369.19|366.79|369.19|366.79|369.19|366.79|369.02|366.62|0
1649317990000|2022-04-07 07:53:10|369.36|366.96|369.36|366.96|369.36|366.96|369.36|366.96|0
1649318000000|2022-04-07 07:53:20|369.53|367.13|369.53|367.13|369.53|367.13|369.36|366.96|0
1649318010000|2022-04-07 07:53:30|369.87|367.47|369.7|367.3|369.87|367.47|369.62|367.22|0
1649318020000|2022-04-07 07:53:40|369.87|367.47|369.7|367.3|369.87|367.47|369.7|367.3|0
1649318030000|2022-04-07 07:53:50|369.96|367.56|369.87|367.47|369.96|367.56|369.79|367.39|0
1649318040000|2022-04-07 07:54:00|370.13|367.73|370.04|367.64|370.21|367.81|370.04|367.64|0
1649318050000|2022-04-07 07:54:10|370.3|367.9|369.53|367.13|370.3|367.9|369.53|367.13|0
1649318060000|2022-04-07 07:54:20|369.45|367.05|370.13|367.73|370.13|367.73|369.45|367.05|0
1649318070000|2022-04-07 07:54:30|370.21|367.81|370.38|367.98|370.38|367.98|370.21|367.81|0
1649318080000|2022-04-07 07:54:40|370.21|367.81|370.38|367.98|370.38|367.98|370.21|367.81|0
1649318090000|2022-04-07 07:54:50|370.55|368.15|370.04|367.64|370.55|368.15|370.04|367.64|0
1649318100000|2022-04-07 07:55:00|370.13|367.73|370.38|367.98|370.38|367.98|370.13|367.73|0
1649318110000|2022-04-07 07:55:10|370.55|368.15|370.89|368.49|370.89|368.49|370.55|368.15|0
1649318120000|2022-04-07 07:55:20|371.06|368.66|371.06|368.66|371.06|368.66|371.06|368.66|0
1649318130000|2022-04-07 07:55:30|371.23|368.83|371.06|368.66|371.39|368.99|371.06|368.66|0
1649318140000|2022-04-07 07:55:40|370.72|368.32|371.73|369.33|371.73|369.33|370.72|368.32|0
1649318150000|2022-04-07 07:55:50|371.9|369.5|371.65|369.25|371.9|369.5|371.65|369.25|0
1649318160000|2022-04-07 07:56:00|371.73|369.33|371.9|369.5|372.07|369.67|371.73|369.33|0
1649318170000|2022-04-07 07:56:10|371.73|369.33|371.9|369.5|371.99|369.59|371.73|369.33|0
1649318180000|2022-04-07 07:56:20|372.24|369.84|372.07|369.67|372.24|369.84|371.9|369.5|0
1649318190000|2022-04-07 07:56:30|372.24|369.84|372.24|369.84|372.24|369.84|372.24|369.84|0
1649318200000|2022-04-07 07:56:40|372.75|370.35|372.41|370.01|372.75|370.35|372.41|370.01|0
1649318210000|2022-04-07 07:56:50|372.24|369.84|372.07|369.67|372.41|370.01|372.07|369.67|0
1649318220000|2022-04-07 07:57:00|372.24|369.84|372.41|370.01|372.41|370.01|372.24|369.84|0
1649318230000|2022-04-07 07:57:10|372.58|370.18|372.58|370.18|372.58|370.18|372.41|370.01|0
1649318240000|2022-04-07 07:57:20|372.92|370.52|372.92|370.52|372.92|370.52|372.92|370.52|0
1649318250000|2022-04-07 07:57:30|373.09|370.69|373.26|370.86|373.26|370.86|373.09|370.69|0
1649318260000|2022-04-07 07:57:40|373.09|370.69|373.26|370.86|373.26|370.86|373.09|370.69|0
1649318270000|2022-04-07 07:57:50|372.92|370.52|373.09|370.69|373.26|370.86|372.92|370.52|0
1649318280000|2022-04-07 07:58:00|373.26|370.86|373.43|371.03|373.43|371.03|373.26|370.86|0
1649318290000|2022-04-07 07:58:10|373.94|371.54|373.43|371.03|373.94|371.54|373.43|371.03|0
1649318300000|2022-04-07 07:58:20|373.26|370.86|373.26|370.86|373.43|371.03|373.26|370.86|0
1649318310000|2022-04-07 07:58:30|373.43|371.03|373.26|370.86|373.43|371.03|373.26|370.86|0
1649318320000|2022-04-07 07:58:40|373.09|370.69|373.26|370.86|373.26|370.86|373.09|370.69|0
1649318330000|2022-04-07 07:58:50|373.18|370.78|373.26|370.86|373.26|370.86|373.18|370.78|0
1649318340000|2022-04-07 07:59:00|373.09|370.69|372.92|370.52|373.09|370.69|372.92|370.52|0
1649318350000|2022-04-07 07:59:10|373.01|370.61|373.01|370.61|373.09|370.69|372.92|370.52|0
1649318360000|2022-04-07 07:59:20|373.09|370.69|373.6|371.2|373.69|371.29|373.09|370.69|0
1649318370000|2022-04-07 07:59:30|373.69|371.29|373.52|371.12|373.69|371.29|373.52|371.12|0
1649318380000|2022-04-07 07:59:40|373.26|370.86|373.18|370.78|373.26|370.86|373.09|370.69|0
1649318390000|2022-04-07 07:59:50|373.26|370.86|373.26|370.86|373.26|370.86|373.09|370.69|0
1649318400000|2022-04-07 08:00:00|373.09|370.69|372.75|370.35|373.09|370.69|372.75|370.35|0
1649318410000|2022-04-07 08:00:10|372.92|370.52|372.92|370.52|373.26|370.86|372.92|370.52|0
1649318420000|2022-04-07 08:00:20|373.09|370.69|372.92|370.52|373.09|370.69|372.92|370.52|0
1649318430000|2022-04-07 08:00:30|373.26|370.86|373.43|371.03|373.43|371.03|373.09|370.69|0
1649318440000|2022-04-07 08:00:40|373.94|371.54|373.94|371.54|373.94|371.54|373.77|371.37|0
1649318450000|2022-04-07 08:00:50|374.11|371.71|374.03|371.63|374.11|371.71|374.03|371.63|0
1649318460000|2022-04-07 08:01:00|373.94|371.54|373.35|370.95|373.94|371.54|373.35|370.95|0
1649318470000|2022-04-07 08:01:10|373.18|370.78|373.26|370.86|373.26|370.86|373.18|370.78|0
1649318480000|2022-04-07 08:01:20|373.09|370.69|373.09|370.69|373.09|370.69|373.09|370.69|0
1649318490000|2022-04-07 08:01:30|373.26|370.86|373.43|371.03|373.43|371.03|373.26|370.86|0
1649318500000|2022-04-07 08:01:40|373.6|371.2|373.52|371.12|373.6|371.2|373.52|371.12|0
1649318510000|2022-04-07 08:01:50|373.6|371.2|373.26|370.86|373.6|371.2|373.26|370.86|0
1649318520000|2022-04-07 08:02:00|373.43|371.03|373.09|370.69|373.43|371.03|373.09|370.69|0
1649318530000|2022-04-07 08:02:10|372.92|370.52|372.92|370.52|372.92|370.52|372.75|370.35|0
1649318540000|2022-04-07 08:02:20|372.75|370.35|373.09|370.69|373.09|370.69|372.75|370.35|0
1649318550000|2022-04-07 08:02:30|373.26|370.86|373.26|370.86|373.52|371.12|373.26|370.86|0
1649318560000|2022-04-07 08:02:40|373.43|371.03|374.03|371.63|374.03|371.63|373.43|371.03|0
1649318570000|2022-04-07 08:02:50|374.28|371.88|374.11|371.71|374.28|371.88|374.11|371.71|0
1649318580000|2022-04-07 08:03:00|374.2|371.8|374.62|372.22|374.62|372.22|374.11|371.71|0
1649318590000|2022-04-07 08:03:10|374.45|372.05|374.62|372.22|374.62|372.22|374.28|371.88|0
1649318600000|2022-04-07 08:03:20|374.79|372.39|374.54|372.14|374.79|372.39|374.45|372.05|0
1649318610000|2022-04-07 08:03:30|374.45|372.05|374.45|372.05|374.54|372.14|374.45|372.05|0
1649318620000|2022-04-07 08:03:40|374.28|371.88|374.54|372.14|374.62|372.22|374.28|371.88|0
1649318630000|2022-04-07 08:03:50|374.62|372.22|374.11|371.71|374.62|372.22|374.11|371.71|0
1649318640000|2022-04-07 08:04:00|373.94|371.54|373.94|371.54|373.94|371.54|373.86|371.46|0
1649318650000|2022-04-07 08:04:10|373.77|371.37|373.77|371.37|373.94|371.54|373.77|371.37|0
1649318660000|2022-04-07 08:04:20|373.52|371.12|373.6|371.2|373.6|371.2|373.26|370.86|0
1649318670000|2022-04-07 08:04:30|374.11|371.71|373.94|371.54|374.11|371.71|373.77|371.37|0
1649318680000|2022-04-07 08:04:40|373.86|371.46|373.94|371.54|373.94|371.54|373.86|371.46|0
1649318690000|2022-04-07 08:04:50|373.77|371.37|373.77|371.37|373.77|371.37|373.43|371.03|0
1649318700000|2022-04-07 08:05:00|373.6|371.2|374.28|371.88|374.28|371.88|373.6|371.2|0
1649318710000|2022-04-07 08:05:10|374.45|372.05|374.2|371.8|374.45|372.05|374.2|371.8|0
1649318720000|2022-04-07 08:05:20|373.94|371.54|374.11|371.71|374.11|371.71|373.94|371.54|0
1649318730000|2022-04-07 08:05:30|374.03|371.63|374.2|371.8|374.28|371.88|374.03|371.63|0
1649318740000|2022-04-07 08:05:40|374.03|371.63|373.69|371.29|374.03|371.63|373.6|371.2|0
1649318750000|2022-04-07 08:05:50|373.77|371.37|373.43|371.03|373.77|371.37|373.43|371.03|0
1649318760000|2022-04-07 08:06:00|373.6|371.2|373.26|370.86|373.6|371.2|373.09|370.69|0
1649318770000|2022-04-07 08:06:10|373.09|370.69|373.26|370.86|373.26|370.86|373.09|370.69|0
1649318780000|2022-04-07 08:06:20|373.43|371.03|373.43|371.03|373.43|371.03|373.43|371.03|0
1649318790000|2022-04-07 08:06:30|373.26|370.86|373.09|370.69|373.26|370.86|373.09|370.69|0
1649318800000|2022-04-07 08:06:40|372.92|370.52|372.24|369.84|373.09|370.69|372.24|369.84|0
1649318810000|2022-04-07 08:06:50|372.07|369.67|372.24|369.84|372.24|369.84|372.07|369.67|0
1649318820000|2022-04-07 08:07:00|371.73|369.33|371.9|369.5|372.07|369.67|371.73|369.33|0
1649318830000|2022-04-07 08:07:10|371.99|369.59|371.82|369.42|371.99|369.59|371.73|369.33|0
1649318840000|2022-04-07 08:07:20|371.56|369.16|371.56|369.16|371.56|369.16|371.56|369.16|0
1649318850000|2022-04-07 08:07:30|371.73|369.33|371.73|369.33|371.73|369.33|371.56|369.16|0
1649318860000|2022-04-07 08:07:40|371.48|369.08|371.48|369.08|371.48|369.08|371.39|368.99|0
1649318870000|2022-04-07 08:07:50|371.39|368.99|371.56|369.16|371.65|369.25|371.39|368.99|0
1649318880000|2022-04-07 08:08:00|371.73|369.33|371.56|369.16|371.73|369.33|371.56|369.16|0
1649318890000|2022-04-07 08:08:10|371.65|369.25|372.07|369.67|372.07|369.67|371.65|369.25|0
1649318900000|2022-04-07 08:08:20|371.9|369.5|371.9|369.5|371.9|369.5|371.73|369.33|0
1649318910000|2022-04-07 08:08:30|371.99|369.59|371.9|369.5|371.99|369.59|371.9|369.5|0
1649318930000|2022-04-07 08:08:50|372.16|369.76|371.99|369.59|372.16|369.76|371.9|369.5|0
1649318940000|2022-04-07 08:09:00|371.73|369.33|371.65|369.25|371.73|369.33|371.65|369.25|0
1649318950000|2022-04-07 08:09:10|371.73|369.33|371.22|368.82|371.73|369.33|371.22|368.82|0
1649318960000|2022-04-07 08:09:20|371.39|368.99|371.22|368.82|371.39|368.99|371.22|368.82|0
1649318970000|2022-04-07 08:09:30|370.97|368.57|370.71|368.31|370.97|368.57|370.71|368.31|0
1649318980000|2022-04-07 08:09:40|370.63|368.23|370.71|368.31|370.71|368.31|370.63|368.23|0
1649318990000|2022-04-07 08:09:50|370.54|368.14|370.37|367.97|370.54|368.14|370.03|367.63|0
1649319000000|2022-04-07 08:10:00|370.29|367.89|369.86|367.46|370.29|367.89|369.86|367.46|0
1649319010000|2022-04-07 08:10:10|370.03|367.63|370.88|368.48|370.88|368.48|370.03|367.63|0
1649319020000|2022-04-07 08:10:20|371.05|368.65|370.71|368.31|371.05|368.65|370.71|368.31|0
1649319030000|2022-04-07 08:10:30|370.8|368.4|370.8|368.4|370.8|368.4|370.8|368.4|0
1649319040000|2022-04-07 08:10:40|370.54|368.14|370.46|368.06|370.54|368.14|370.37|367.97|0
1649319050000|2022-04-07 08:10:50|370.54|368.14|370.54|368.14|370.54|368.14|370.37|367.97|0
1649319060000|2022-04-07 08:11:00|370.37|367.97|370.88|368.48|370.88|368.48|370.37|367.97|0
1649319070000|2022-04-07 08:11:10|370.97|368.57|371.14|368.74|371.22|368.82|370.97|368.57|0
1649319080000|2022-04-07 08:11:20|371.31|368.91|371.73|369.33|371.73|369.33|371.31|368.91|0
1649319090000|2022-04-07 08:11:30|371.9|369.5|372.24|369.84|372.24|369.84|371.82|369.42|0
1649319100000|2022-04-07 08:11:40|372.16|369.76|371.9|369.5|372.16|369.76|371.9|369.5|0
1649319110000|2022-04-07 08:11:50|371.56|369.16|371.56|369.16|371.56|369.16|371.56|369.16|0
1649319120000|2022-04-07 08:12:00|371.39|368.99|371.39|368.99|371.39|368.99|371.22|368.82|0
1649319130000|2022-04-07 08:12:10|371.22|368.82|370.71|368.31|371.22|368.82|370.63|368.23|0
1649319140000|2022-04-07 08:12:20|370.88|368.48|370.88|368.48|370.88|368.48|370.88|368.48|0
1649319160000|2022-04-07 08:12:40|370.97|368.57|370.97|368.57|370.97|368.57|370.88|368.48|0
1649319170000|2022-04-07 08:12:50|372.07|369.67|371.9|369.5|372.07|369.67|371.9|369.5|0
1649319180000|2022-04-07 08:13:00|371.82|369.42|371.73|369.33|371.82|369.42|371.56|369.16|0
1649319190000|2022-04-07 08:13:10|371.9|369.5|371.99|369.59|371.99|369.59|371.9|369.5|0
1649319200000|2022-04-07 08:13:20|371.9|369.5|371.9|369.5|371.9|369.5|371.82|369.42|0
1649319210000|2022-04-07 08:13:30|371.73|369.33|371.9|369.5|371.9|369.5|371.73|369.33|0
1649319220000|2022-04-07 08:13:40|371.82|369.42|371.9|369.5|371.9|369.5|371.82|369.42|0
1649319230000|2022-04-07 08:13:50|372.58|370.18|372.58|370.18|372.75|370.35|372.58|370.18|0
1649319240000|2022-04-07 08:14:00|372.49|370.09|372.75|370.35|372.83|370.43|372.49|370.09|0
1649319250000|2022-04-07 08:14:10|372.58|370.18|372.92|370.52|372.92|370.52|372.58|370.18|0
1649319260000|2022-04-07 08:14:20|373.09|370.69|373.6|371.2|373.6|371.2|373.09|370.69|0
1649319270000|2022-04-07 08:14:30|373.43|371.03|373.26|370.86|373.43|371.03|373.26|370.86|0
1649319280000|2022-04-07 08:14:40|372.92|370.52|372.92|370.52|373|370.6|372.92|370.52|0
1649319290000|2022-04-07 08:14:50|373.09|370.69|373|370.6|373.09|370.69|373|370.6|0
1649319300000|2022-04-07 08:15:00|372.66|370.26|372.75|370.35|372.75|370.35|372.66|370.26|0
1649319310000|2022-04-07 08:15:10|372.58|370.18|372.58|370.18|372.58|370.18|372.41|370.01|0
1649319320000|2022-04-07 08:15:20|372.49|370.09|372.58|370.18|372.75|370.35|372.49|370.09|0
1649319330000|2022-04-07 08:15:30|372.66|370.26|372.41|370.01|372.66|370.26|372.41|370.01|0
1649319340000|2022-04-07 08:15:40|372.58|370.18|372.66|370.26|372.66|370.26|372.41|370.01|0
1649319350000|2022-04-07 08:15:50|372.58|370.18|372.75|370.35|373.09|370.69|372.58|370.18|0
1649319360000|2022-04-07 08:16:00|372.83|370.43|372.32|369.92|372.83|370.43|372.32|369.92|0
1649319370000|2022-04-07 08:16:10|372.24|369.84|372.07|369.67|372.41|370.01|372.07|369.67|0
1649319380000|2022-04-07 08:16:20|372.15|369.75|371.39|368.99|372.24|369.84|371.39|368.99|0
1649319390000|2022-04-07 08:16:30|371.56|369.16|371.56|369.16|371.56|369.16|371.56|369.16|0
1649319400000|2022-04-07 08:16:40|371.81|369.41|372.15|369.75|372.15|369.75|371.81|369.41|0
1649319410000|2022-04-07 08:16:50|372.32|369.92|372.83|370.43|372.83|370.43|372.32|369.92|0
1649319420000|2022-04-07 08:17:00|372.75|370.35|372.75|370.35|372.83|370.43|372.75|370.35|0
1649319430000|2022-04-07 08:17:10|372.41|370.01|372.57|370.17|372.57|370.17|372.24|369.84|0
1649319440000|2022-04-07 08:17:20|372.4|370|372.4|370|372.4|370|372.4|370|0
1649319450000|2022-04-07 08:17:30|372.23|369.83|372.66|370.26|372.66|370.26|372.23|369.83|0
1649319460000|2022-04-07 08:17:40|372.57|370.17|372.57|370.17|372.66|370.26|372.57|370.17|0
1649319470000|2022-04-07 08:17:50|372.49|370.09|372.91|370.51|372.91|370.51|372.49|370.09|0
1649319480000|2022-04-07 08:18:00|373.08|370.68|373.25|370.85|373.25|370.85|373.08|370.68|0
1649319490000|2022-04-07 08:18:10|373.43|371.03|373.34|370.94|373.43|371.03|373.25|370.85|0
1649319500000|2022-04-07 08:18:20|373.25|370.85|373.34|370.94|373.34|370.94|373.08|370.68|0
1649319510000|2022-04-07 08:18:30|373.42|371.02|373.34|370.94|373.42|371.02|373.25|370.85|0
1649319520000|2022-04-07 08:18:40|373.17|370.77|373.08|370.68|373.17|370.77|373|370.6|0
1649319530000|2022-04-07 08:18:50|373.59|371.19|373.94|371.54|373.94|371.54|373.59|371.19|0
1649319540000|2022-04-07 08:19:00|374.11|371.71|373.94|371.54|374.11|371.71|373.94|371.54|0
1649319550000|2022-04-07 08:19:10|373.85|371.45|373.59|371.19|373.85|371.45|373.59|371.19|0
1649319560000|2022-04-07 08:19:20|373.42|371.02|373.34|370.94|373.51|371.11|373.25|370.85|0
1649319570000|2022-04-07 08:19:30|373.08|370.68|373.08|370.68|373.17|370.77|373.08|370.68|0
1649319580000|2022-04-07 08:19:40|373.25|370.85|373.08|370.68|373.25|370.85|373.08|370.68|0
1649319590000|2022-04-07 08:19:50|373.25|370.85|373.25|370.85|373.25|370.85|373.25|370.85|0
1649319600000|2022-04-07 08:20:00|373.08|370.68|372.91|370.51|373.08|370.68|372.91|370.51|0
1649319610000|2022-04-07 08:20:10|372.4|370|371.89|369.49|372.4|370|371.89|369.49|0
1649319620000|2022-04-07 08:20:20|371.72|369.32|371.72|369.32|371.81|369.41|371.72|369.32|0
1649319630000|2022-04-07 08:20:30|371.55|369.15|371.55|369.15|371.55|369.15|371.47|369.07|0
1649319640000|2022-04-07 08:20:40|371.64|369.24|371.55|369.15|371.64|369.24|371.55|369.15|0
1649319650000|2022-04-07 08:20:50|371.47|369.07|371.05|368.65|371.47|369.07|370.88|368.48|0
1649319660000|2022-04-07 08:21:00|371.13|368.73|371.22|368.82|371.22|368.82|371.13|368.73|0
1649319670000|2022-04-07 08:21:10|371.38|368.98|371.55|369.15|371.55|369.15|371.38|368.98|0
1649319680000|2022-04-07 08:21:20|371.38|368.98|371.21|368.81|371.47|369.07|371.21|368.81|0
1649319690000|2022-04-07 08:21:30|371.3|368.9|371.55|369.15|371.55|369.15|371.3|368.9|0
1649319700000|2022-04-07 08:21:40|371.38|368.98|371.38|368.98|371.47|369.07|371.3|368.9|0
1649319710000|2022-04-07 08:21:50|371.21|368.81|371.21|368.81|371.21|368.81|371.21|368.81|0
1649319720000|2022-04-07 08:22:00|371.05|368.65|371.21|368.81|371.21|368.81|370.88|368.48|0
1649319730000|2022-04-07 08:22:10|371.38|368.98|371.21|368.81|371.38|368.98|371.21|368.81|0
1649319740000|2022-04-07 08:22:20|371.38|368.98|371.04|368.64|371.38|368.98|371.04|368.64|0
1649319750000|2022-04-07 08:22:30|371.21|368.81|370.88|368.48|371.21|368.81|370.88|368.48|0
1649319760000|2022-04-07 08:22:40|371.38|368.98|371.55|369.15|371.55|369.15|371.3|368.9|0
1649319770000|2022-04-07 08:22:50|371.72|369.32|371.64|369.24|371.72|369.32|371.64|369.24|0
1649319780000|2022-04-07 08:23:00|371.55|369.15|371.72|369.32|371.89|369.49|371.55|369.15|0
1649319790000|2022-04-07 08:23:10|371.55|369.15|371.21|368.81|371.55|369.15|371.04|368.64|0
1649319800000|2022-04-07 08:23:20|371.13|368.73|371.72|369.32|371.72|369.32|371.13|368.73|0
1649319810000|2022-04-07 08:23:30|371.55|369.15|371.55|369.15|371.55|369.15|371.47|369.07|0
1649319820000|2022-04-07 08:23:40|372.06|369.66|371.55|369.15|372.06|369.66|371.55|369.15|0
1649319830000|2022-04-07 08:23:50|371.47|369.07|371.55|369.15|371.72|369.32|371.47|369.07|0
1649319850000|2022-04-07 08:24:10|371.64|369.24|371.72|369.32|371.81|369.41|371.64|369.24|0
1649319860000|2022-04-07 08:24:20|372.06|369.66|371.89|369.49|372.06|369.66|371.89|369.49|0
1649319870000|2022-04-07 08:24:30|371.72|369.32|371.72|369.32|371.89|369.49|371.72|369.32|0
1649319880000|2022-04-07 08:24:40|371.81|369.41|371.89|369.49|371.98|369.58|371.81|369.41|0
1649319890000|2022-04-07 08:24:50|371.98|369.58|371.98|369.58|371.98|369.58|371.89|369.49|0
1649319900000|2022-04-07 08:25:00|372.06|369.66|372.23|369.83|372.23|369.83|372.06|369.66|0
1649319910000|2022-04-07 08:25:10|372.4|370|372.06|369.66|372.4|370|372.06|369.66|0
1649319920000|2022-04-07 08:25:20|372.15|369.75|371.89|369.49|372.15|369.75|371.89|369.49|0
1649319930000|2022-04-07 08:25:30|371.98|369.58|371.98|369.58|372.06|369.66|371.98|369.58|0
1649319940000|2022-04-07 08:25:40|372.23|369.83|371.64|369.24|372.23|369.83|371.55|369.15|0
1649319950000|2022-04-07 08:25:50|371.47|369.07|371.72|369.32|371.72|369.32|371.47|369.07|0
1649319960000|2022-04-07 08:26:00|371.55|369.15|371.72|369.32|371.72|369.32|371.55|369.15|0
1649319970000|2022-04-07 08:26:10|371.89|369.49|371.98|369.58|371.98|369.58|371.89|369.49|0
1649319980000|2022-04-07 08:26:20|371.89|369.49|371.81|369.41|371.89|369.49|371.64|369.24|0
1649319990000|2022-04-07 08:26:30|371.72|369.32|371.89|369.49|371.89|369.49|371.72|369.32|0
1649320000000|2022-04-07 08:26:40|372.06|369.66|371.55|369.15|372.06|369.66|371.55|369.15|0
1649320020000|2022-04-07 08:27:00|371.21|368.81|371.38|368.98|371.38|368.98|371.21|368.81|0
1649320030000|2022-04-07 08:27:10|371.21|368.81|371.21|368.81|371.21|368.81|371.21|368.81|0
1649320040000|2022-04-07 08:27:20|371.04|368.64|370.87|368.47|371.04|368.64|370.87|368.47|0
1649320050000|2022-04-07 08:27:30|371.04|368.64|371.04|368.64|371.04|368.64|370.96|368.56|0
1649320060000|2022-04-07 08:27:40|370.96|368.56|371.04|368.64|371.04|368.64|370.96|368.56|0
1649320080000|2022-04-07 08:28:00|370.96|368.56|370.7|368.3|371.04|368.64|370.7|368.3|0
1649320090000|2022-04-07 08:28:10|370.87|368.47|370.7|368.3|370.87|368.47|370.7|368.3|0
1649320100000|2022-04-07 08:28:20|370.79|368.39|370.7|368.3|370.87|368.47|370.7|368.3|0
1649320110000|2022-04-07 08:28:30|370.87|368.47|371.3|368.9|371.3|368.9|370.87|368.47|0
1649320120000|2022-04-07 08:28:40|371.21|368.81|370.87|368.47|371.21|368.81|370.87|368.47|0
1649320130000|2022-04-07 08:28:50|370.7|368.3|370.7|368.3|370.7|368.3|370.7|368.3|0
1649320140000|2022-04-07 08:29:00|370.87|368.47|370.87|368.47|370.87|368.47|370.79|368.39|0
1649320150000|2022-04-07 08:29:10|371.04|368.64|371.38|368.98|371.38|368.98|371.04|368.64|0
1649320170000|2022-04-07 08:29:30|371.21|368.81|371.21|368.81|371.21|368.81|371.04|368.64|0
1649320180000|2022-04-07 08:29:40|371.38|368.98|371.38|368.98|371.38|368.98|371.38|368.98|0
1649320190000|2022-04-07 08:29:50|371.47|369.07|371.38|368.98|371.47|369.07|371.38|368.98|0
1649320200000|2022-04-07 08:30:00|371.55|369.15|371.38|368.98|371.55|369.15|371.38|368.98|0
1649320210000|2022-04-07 08:30:10|371.55|369.15|371.64|369.24|371.64|369.24|371.38|368.98|0
1649320220000|2022-04-07 08:30:20|371.55|369.15|371.55|369.15|371.55|369.15|371.47|369.07|0
1649320230000|2022-04-07 08:30:30|371.38|368.98|371.38|368.98|371.38|368.98|371.38|368.98|0
1649320240000|2022-04-07 08:30:40|371.21|368.81|370.96|368.56|371.3|368.9|370.96|368.56|0
1649320250000|2022-04-07 08:30:50|370.87|368.47|370.96|368.56|370.96|368.56|370.87|368.47|0
1649320260000|2022-04-07 08:31:00|371.04|368.64|370.79|368.39|371.13|368.73|370.79|368.39|0
1649320270000|2022-04-07 08:31:10|370.7|368.3|370.62|368.22|370.7|368.3|370.62|368.22|0
1649320280000|2022-04-07 08:31:20|370.7|368.3|370.19|367.79|370.7|368.3|370.19|367.79|0
1649320290000|2022-04-07 08:31:30|370.11|367.71|370.36|367.96|370.36|367.96|370.11|367.71|0
1649320300000|2022-04-07 08:31:40|370.7|368.3|370.36|367.96|370.7|368.3|370.36|367.96|0
1649320310000|2022-04-07 08:31:50|370.45|368.05|370.7|368.3|370.7|368.3|370.45|368.05|0
1649320320000|2022-04-07 08:32:00|370.53|368.13|370.53|368.13|370.53|368.13|370.53|368.13|0
1649320330000|2022-04-07 08:32:10|370.7|368.3|370.87|368.47|370.87|368.47|370.7|368.3|0
1649320340000|2022-04-07 08:32:20|371.04|368.64|371.04|368.64|371.04|368.64|370.87|368.47|0
1649320350000|2022-04-07 08:32:30|370.87|368.47|371.21|368.81|371.21|368.81|370.87|368.47|0
1649320360000|2022-04-07 08:32:40|371.3|368.9|371.98|369.58|371.98|369.58|371.3|368.9|0
1649320370000|2022-04-07 08:32:50|371.89|369.49|371.81|369.41|371.89|369.49|371.81|369.41|0
1649320380000|2022-04-07 08:33:00|371.72|369.32|371.89|369.49|371.89|369.49|371.72|369.32|0
1649320390000|2022-04-07 08:33:10|371.72|369.32|371.72|369.32|371.89|369.49|371.72|369.32|0
1649320400000|2022-04-07 08:33:20|371.55|369.15|371.89|369.49|371.89|369.49|371.55|369.15|0
1649320410000|2022-04-07 08:33:30|371.72|369.32|371.47|369.07|371.72|369.32|371.47|369.07|0
1649320420000|2022-04-07 08:33:40|371.21|368.81|370.87|368.47|371.21|368.81|370.87|368.47|0
1649320430000|2022-04-07 08:33:50|371.04|368.64|371.21|368.81|371.21|368.81|371.04|368.64|0
1649320440000|2022-04-07 08:34:00|370.96|368.56|371.21|368.81|371.21|368.81|370.96|368.56|0
1649320450000|2022-04-07 08:34:10|371.04|368.64|371.21|368.81|371.21|368.81|371.04|368.64|0
1649320460000|2022-04-07 08:34:20|371.04|368.64|371.21|368.81|371.21|368.81|371.04|368.64|0
1649320470000|2022-04-07 08:34:30|371.38|368.98|371.47|369.07|371.47|369.07|371.38|368.98|0
1649320480000|2022-04-07 08:34:40|371.55|369.15|371.72|369.32|371.72|369.32|371.55|369.15|0
1649320490000|2022-04-07 08:34:50|371.64|369.24|371.64|369.24|371.64|369.24|371.64|369.24|0
1649320500000|2022-04-07 08:35:00|371.55|369.15|371.38|368.98|371.55|369.15|371.38|368.98|0
1649320510000|2022-04-07 08:35:10|371.3|368.9|371.38|368.98|371.38|368.98|371.3|368.9|0
1649320520000|2022-04-07 08:35:20|371.21|368.81|371.38|368.98|371.38|368.98|371.21|368.81|0
1649320540000|2022-04-07 08:35:40|371.13|368.73|371.04|368.64|371.13|368.73|371.04|368.64|0
1649320550000|2022-04-07 08:35:50|371.38|368.98|371.55|369.15|371.55|369.15|371.38|368.98|0
1649320560000|2022-04-07 08:36:00|371.64|369.24|371.55|369.15|371.72|369.32|371.55|369.15|0
1649320570000|2022-04-07 08:36:10|371.47|369.07|371.47|369.07|371.47|369.07|371.47|369.07|0
1649320580000|2022-04-07 08:36:20|371.55|369.15|372.06|369.66|372.06|369.66|371.55|369.15|0
1649320590000|2022-04-07 08:36:30|372.23|369.83|372.23|369.83|372.23|369.83|372.23|369.83|0
1649320600000|2022-04-07 08:36:40|372.15|369.75|372.23|369.83|372.23|369.83|372.15|369.75|0
1649320610000|2022-04-07 08:36:50|372.32|369.92|372.57|370.17|372.57|370.17|372.32|369.92|0
1649320620000|2022-04-07 08:37:00|372.32|369.92|372.49|370.09|372.49|370.09|372.32|369.92|0
1649320630000|2022-04-07 08:37:10|372.4|370|372.74|370.34|372.74|370.34|372.4|370|0
1649320640000|2022-04-07 08:37:20|372.91|370.51|373.08|370.68|373.08|370.68|372.91|370.51|0
1649320650000|2022-04-07 08:37:30|373|370.6|373.25|370.85|373.25|370.85|373|370.6|0
1649320660000|2022-04-07 08:37:40|372.91|370.51|372.91|370.51|372.91|370.51|372.91|370.51|0
1649320680000|2022-04-07 08:38:00|372.83|370.43|372.91|370.51|372.91|370.51|372.83|370.43|0
1649320690000|2022-04-07 08:38:10|373.08|370.68|373.08|370.68|373.08|370.68|373.08|370.68|0
1649320700000|2022-04-07 08:38:20|373.25|370.85|373.25|370.85|373.25|370.85|373.17|370.77|0
1649320710000|2022-04-07 08:38:30|372.91|370.51|372.91|370.51|372.91|370.51|372.91|370.51|0
1649320720000|2022-04-07 08:38:40|373.08|370.68|373.08|370.68|373.08|370.68|373.08|370.68|0
1649320730000|2022-04-07 08:38:50|373.25|370.85|373.17|370.77|373.25|370.85|373.17|370.77|0
1649320740000|2022-04-07 08:39:00|373.25|370.85|372.91|370.51|373.25|370.85|372.91|370.51|0
1649320750000|2022-04-07 08:39:10|372.74|370.34|372.74|370.34|372.82|370.42|372.74|370.34|0
1649320760000|2022-04-07 08:39:20|372.91|370.51|372.91|370.51|372.91|370.51|372.82|370.42|0
1649320770000|2022-04-07 08:39:30|372.82|370.42|372.74|370.34|372.82|370.42|372.74|370.34|0
1649320780000|2022-04-07 08:39:40|372.57|370.17|372.82|370.42|372.82|370.42|372.48|370.08|0
1649320790000|2022-04-07 08:39:50|372.91|370.51|372.91|370.51|372.91|370.51|372.91|370.51|0
1649320800000|2022-04-07 08:40:00|372.82|370.42|373.25|370.85|373.25|370.85|372.82|370.42|0
1649320810000|2022-04-07 08:40:10|373.16|370.76|373.16|370.76|373.25|370.85|373.16|370.76|0
1649320820000|2022-04-07 08:40:20|373.25|370.85|373.33|370.93|373.33|370.93|373.25|370.85|0
1649320830000|2022-04-07 08:40:30|373.25|370.85|373.25|370.85|373.25|370.85|373.25|370.85|0
1649320840000|2022-04-07 08:40:40|373.08|370.68|373.08|370.68|373.08|370.68|373.08|370.68|0
1649320850000|2022-04-07 08:40:50|372.91|370.51|372.91|370.51|372.91|370.51|372.91|370.51|0
1649320860000|2022-04-07 08:41:00|372.82|370.42|372.91|370.51|372.91|370.51|372.82|370.42|0
1649320870000|2022-04-07 08:41:10|372.82|370.42|372.74|370.34|372.82|370.42|372.74|370.34|0
1649320890000|2022-04-07 08:41:30|372.06|369.66|372.4|370|372.4|370|372.06|369.66|0
1649320900000|2022-04-07 08:41:40|372.57|370.17|372.4|370|372.57|370.17|372.4|370|0
1649320910000|2022-04-07 08:41:50|372.06|369.66|371.97|369.57|372.14|369.74|371.89|369.49|0
1649320920000|2022-04-07 08:42:00|372.14|369.74|372.06|369.66|372.14|369.74|371.89|369.49|0
1649320930000|2022-04-07 08:42:10|371.97|369.57|371.72|369.32|371.97|369.57|371.72|369.32|0
1649320940000|2022-04-07 08:42:20|371.55|369.15|371.04|368.64|371.55|369.15|371.04|368.64|0
1649320950000|2022-04-07 08:42:30|371.38|368.98|371.72|369.32|371.72|369.32|371.29|368.89|0
1649320960000|2022-04-07 08:42:40|371.55|369.15|371.72|369.32|371.72|369.32|371.55|369.15|0
1649320970000|2022-04-07 08:42:50|371.55|369.15|371.63|369.23|371.63|369.23|371.55|369.15|0
1649320980000|2022-04-07 08:43:00|371.72|369.32|371.55|369.15|371.72|369.32|371.55|369.15|0
1649320990000|2022-04-07 08:43:10|371.46|369.06|370.7|368.3|371.46|369.06|370.7|368.3|0
1649321000000|2022-04-07 08:43:20|370.87|368.47|370.7|368.3|370.87|368.47|370.7|368.3|0
1649321010000|2022-04-07 08:43:30|370.87|368.47|370.87|368.47|371.04|368.64|370.87|368.47|0
1649321020000|2022-04-07 08:43:40|370.96|368.56|370.96|368.56|371.04|368.64|370.96|368.56|0
1649321030000|2022-04-07 08:43:50|371.04|368.64|371.12|368.72|371.21|368.81|371.04|368.64|0
1649321040000|2022-04-07 08:44:00|371.04|368.64|371.21|368.81|371.29|368.89|371.04|368.64|0
1649321050000|2022-04-07 08:44:10|371.29|368.89|371.38|368.98|371.38|368.98|371.29|368.89|0
1649321060000|2022-04-07 08:44:20|371.12|368.72|370.62|368.22|371.12|368.72|370.62|368.22|0
1649321070000|2022-04-07 08:44:30|370.7|368.3|370.7|368.3|370.87|368.47|370.7|368.3|0
1649321090000|2022-04-07 08:44:50|370.53|368.13|370.7|368.3|370.7|368.3|370.45|368.05|0
1649321100000|2022-04-07 08:45:00|370.62|368.22|370.62|368.22|370.62|368.22|370.53|368.13|0
1649321110000|2022-04-07 08:45:10|370.53|368.13|370.36|367.96|370.53|368.13|370.36|367.96|0
1649321120000|2022-04-07 08:45:20|370.28|367.88|370.19|367.79|370.28|367.88|370.02|367.62|0
1649321140000|2022-04-07 08:45:40|370.02|367.62|370.45|368.05|370.45|368.05|370.02|367.62|0
1649321150000|2022-04-07 08:45:50|370.19|367.79|370.19|367.79|370.19|367.79|370.19|367.79|0
1649321160000|2022-04-07 08:46:00|370.36|367.96|370.53|368.13|370.53|368.13|370.36|367.96|0
1649321170000|2022-04-07 08:46:10|370.62|368.22|370.62|368.22|370.62|368.22|370.62|368.22|0
1649321180000|2022-04-07 08:46:20|370.7|368.3|370.78|368.38|370.87|368.47|370.7|368.3|0
1649321190000|2022-04-07 08:46:30|370.87|368.47|370.7|368.3|370.87|368.47|370.7|368.3|0
1649321200000|2022-04-07 08:46:40|370.62|368.22|370.19|367.79|370.62|368.22|370.19|367.79|0
1649321210000|2022-04-07 08:46:50|370.02|367.62|369.68|367.28|370.02|367.62|369.68|367.28|0
1649321220000|2022-04-07 08:47:00|369.51|367.11|369.68|367.28|369.68|367.28|369.51|367.11|0
1649321230000|2022-04-07 08:47:10|369.51|367.11|369.68|367.28|369.68|367.28|369.51|367.11|0
1649321240000|2022-04-07 08:47:20|370.02|367.62|369.85|367.45|370.02|367.62|369.85|367.45|0
1649321250000|2022-04-07 08:47:30|369.77|367.37|369.68|367.28|369.85|367.45|369.68|367.28|0
1649321260000|2022-04-07 08:47:40|369.85|367.45|370.02|367.62|370.02|367.62|369.85|367.45|0
1649321270000|2022-04-07 08:47:50|370.11|367.71|370.19|367.79|370.36|367.96|370.11|367.71|0
1649321280000|2022-04-07 08:48:00|370.28|367.88|370.28|367.88|370.36|367.96|370.28|367.88|0
1649321290000|2022-04-07 08:48:10|370.19|367.79|370.02|367.62|370.19|367.79|370.02|367.62|0
1649321300000|2022-04-07 08:48:20|369.85|367.45|369.85|367.45|369.85|367.45|369.68|367.28|0
1649321310000|2022-04-07 08:48:30|370.02|367.62|369.85|367.45|370.02|367.62|369.77|367.37|0
1649321320000|2022-04-07 08:48:40|370.02|367.62|369.85|367.45|370.02|367.62|369.85|367.45|0
1649321330000|2022-04-07 08:48:50|370.02|367.62|369.85|367.45|370.02|367.62|369.85|367.45|0
1649321340000|2022-04-07 08:49:00|369.68|367.28|369.68|367.28|369.85|367.45|369.68|367.28|0
1649321350000|2022-04-07 08:49:10|369.85|367.45|370.02|367.62|370.02|367.62|369.85|367.45|0
1649321360000|2022-04-07 08:49:20|370.11|367.71|370.11|367.71|370.11|367.71|370.02|367.62|0
1649321370000|2022-04-07 08:49:30|370.02|367.62|369.77|367.37|370.02|367.62|369.77|367.37|0
1649321380000|2022-04-07 08:49:40|369.85|367.45|369.85|367.45|370.02|367.62|369.85|367.45|0
1649321390000|2022-04-07 08:49:50|369.68|367.28|369.34|366.94|369.68|367.28|369.34|366.94|0
1649321400000|2022-04-07 08:50:00|369.17|366.77|369|366.6|369.26|366.86|369|366.6|0
1649321410000|2022-04-07 08:50:10|368.83|366.43|368.83|366.43|368.83|366.43|368.83|366.43|0
1649321420000|2022-04-07 08:50:20|369|366.6|369|366.6|369.17|366.77|369|366.6|0
1649321430000|2022-04-07 08:50:30|369.09|366.69|369.34|366.94|369.34|366.94|369.09|366.69|0
1649321440000|2022-04-07 08:50:40|369.26|366.86|369.17|366.77|369.26|366.86|369|366.6|0
1649321450000|2022-04-07 08:50:50|369|366.6|369.17|366.77|369.17|366.77|369|366.6|0
1649321460000|2022-04-07 08:51:00|369.09|366.69|369|366.6|369.09|366.69|369|366.6|0
1649321470000|2022-04-07 08:51:10|369.17|366.77|368.83|366.43|369.17|366.77|368.66|366.26|0
1649321480000|2022-04-07 08:51:20|369|366.6|368.83|366.43|369|366.6|368.75|366.35|0
1649321490000|2022-04-07 08:51:30|368.66|366.26|368.66|366.26|368.75|366.35|368.66|366.26|0
1649321500000|2022-04-07 08:51:40|368.5|366.1|368.41|366.01|368.5|366.1|368.41|366.01|0
1649321510000|2022-04-07 08:51:50|368.25|365.85|368.16|365.76|368.49|366.09|368.16|365.76|0
1649321520000|2022-04-07 08:52:00|368.41|366.01|368.16|365.76|368.41|366.01|368.16|365.76|0
1649321540000|2022-04-07 08:52:20|367.99|365.59|368.33|365.93|368.33|365.93|367.99|365.59|0
1649321550000|2022-04-07 08:52:30|368.24|365.84|368.33|365.93|368.33|365.93|368.24|365.84|0
1649321560000|2022-04-07 08:52:40|368.16|365.76|368.16|365.76|368.16|365.76|368.08|365.68|0
1649321570000|2022-04-07 08:52:50|367.99|365.59|367.74|365.34|367.99|365.59|367.74|365.34|0
1649321580000|2022-04-07 08:53:00|367.65|365.25|367.65|365.25|367.74|365.34|367.65|365.25|0
1649321600000|2022-04-07 08:53:20|367.57|365.17|367.48|365.08|367.65|365.25|367.48|365.08|0
1649321610000|2022-04-07 08:53:30|367.65|365.25|367.82|365.42|367.82|365.42|367.65|365.25|0
1649321620000|2022-04-07 08:53:40|367.99|365.59|367.82|365.42|367.99|365.59|367.82|365.42|0
1649321630000|2022-04-07 08:53:50|367.99|365.59|367.99|365.59|367.99|365.59|367.82|365.42|0
1649321640000|2022-04-07 08:54:00|368.16|365.76|367.99|365.59|368.16|365.76|367.99|365.59|0
1649321650000|2022-04-07 08:54:10|367.82|365.42|367.65|365.25|367.82|365.42|367.65|365.25|0
1649321660000|2022-04-07 08:54:20|367.48|365.08|367.48|365.08|367.48|365.08|367.48|365.08|0
1649321670000|2022-04-07 08:54:30|367.31|364.91|367.48|365.08|367.48|365.08|367.31|364.91|0
1649321680000|2022-04-07 08:54:40|367.31|364.91|367.14|364.74|367.31|364.91|367.14|364.74|0
1649321690000|2022-04-07 08:54:50|367.31|364.91|367.31|364.91|367.31|364.91|367.31|364.91|0
1649321700000|2022-04-07 08:55:00|367.57|365.17|367.65|365.25|367.65|365.25|367.57|365.17|0
1649321710000|2022-04-07 08:55:10|367.82|365.42|367.74|365.34|367.82|365.42|367.74|365.34|0
1649321720000|2022-04-07 08:55:20|367.82|365.42|367.91|365.51|367.91|365.51|367.82|365.42|0
1649321730000|2022-04-07 08:55:30|368.16|365.76|367.99|365.59|368.16|365.76|367.82|365.42|0
1649321740000|2022-04-07 08:55:40|367.82|365.42|367.82|365.42|367.99|365.59|367.82|365.42|0
1649321750000|2022-04-07 08:55:50|367.65|365.25|367.48|365.08|367.99|365.59|367.48|365.08|0
1649321760000|2022-04-07 08:56:00|367.23|364.83|367.14|364.74|367.23|364.83|367.14|364.74|0
1649321780000|2022-04-07 08:56:20|367.06|364.66|367.06|364.66|367.06|364.66|367.06|364.66|0
1649321800000|2022-04-07 08:56:40|367.14|364.74|366.97|364.57|367.14|364.74|366.97|364.57|0
1649321810000|2022-04-07 08:56:50|366.89|364.49|366.89|364.49|366.89|364.49|366.89|364.49|0
1649321820000|2022-04-07 08:57:00|366.97|364.57|366.73|364.33|366.97|364.57|366.64|364.24|0
1649321830000|2022-04-07 08:57:10|366.64|364.24|366.56|364.16|366.64|364.24|366.56|364.16|0
1649321840000|2022-04-07 08:57:20|366.3|363.9|366.13|363.73|366.3|363.9|366.13|363.73|0
1649321850000|2022-04-07 08:57:30|366.3|363.9|366.39|363.99|366.64|364.24|366.3|363.9|0
1649321860000|2022-04-07 08:57:40|366.47|364.07|366.3|363.9|366.64|364.24|366.3|363.9|0
1649321870000|2022-04-07 08:57:50|366.47|364.07|366.13|363.73|366.47|364.07|365.96|363.56|0
1649321880000|2022-04-07 08:58:00|366.22|363.82|366.3|363.9|366.3|363.9|366.22|363.82|0
1649321890000|2022-04-07 08:58:10|366.64|364.24|366.56|364.16|366.64|364.24|366.47|364.07|0
1649321900000|2022-04-07 08:58:20|366.47|364.07|366.3|363.9|366.47|364.07|366.3|363.9|0
1649321910000|2022-04-07 08:58:30|366.47|364.07|366.39|363.99|366.47|364.07|366.39|363.99|0
1649321920000|2022-04-07 08:58:40|366.47|364.07|366.47|364.07|366.47|364.07|366.47|364.07|0
1649321930000|2022-04-07 08:58:50|366.3|363.9|366.13|363.73|366.3|363.9|366.13|363.73|0
1649321940000|2022-04-07 08:59:00|366.3|363.9|365.96|363.56|366.3|363.9|365.8|363.4|0
1649321950000|2022-04-07 08:59:10|365.88|363.48|365.8|363.4|365.88|363.48|365.8|363.4|0
1649321960000|2022-04-07 08:59:20|365.96|363.56|365.71|363.31|365.96|363.56|365.71|363.31|0
1649321970000|2022-04-07 08:59:30|365.8|363.4|365.29|362.89|365.8|363.4|365.29|362.89|0
1649321980000|2022-04-07 08:59:40|365.46|363.06|365.29|362.89|365.46|363.06|365.29|362.89|0
1649321990000|2022-04-07 08:59:50|365.38|362.98|365.29|362.89|365.38|362.98|365.29|362.89|0
1649322000000|2022-04-07 09:00:00|365.46|363.06|365.46|363.06|365.46|363.06|365.46|363.06|0
1649322010000|2022-04-07 09:00:10|365.63|363.23|365.79|363.39|365.79|363.39|365.63|363.23|0
1649322020000|2022-04-07 09:00:20|365.96|363.56|365.96|363.56|365.96|363.56|365.79|363.39|0
1649322030000|2022-04-07 09:00:30|366.13|363.73|366.13|363.73|366.13|363.73|366.05|363.65|0
1649322040000|2022-04-07 09:00:40|365.96|363.56|366.13|363.73|366.13|363.73|365.96|363.56|0
1649322060000|2022-04-07 09:01:00|365.96|363.56|365.96|363.56|366.05|363.65|365.96|363.56|0
1649322070000|2022-04-07 09:01:10|365.88|363.48|365.79|363.39|365.88|363.48|365.79|363.39|0
1649322080000|2022-04-07 09:01:20|365.71|363.31|365.46|363.06|365.71|363.31|365.46|363.06|0
1649322090000|2022-04-07 09:01:30|365.29|362.89|365.38|362.98|365.46|363.06|365.29|362.89|0
1649322100000|2022-04-07 09:01:40|365.46|363.06|365.46|363.06|365.63|363.23|365.46|363.06|0
1649322110000|2022-04-07 09:01:50|365.29|362.89|365.46|363.06|365.46|363.06|365.29|362.89|0
1649322130000|2022-04-07 09:02:10|365.29|362.89|365.46|363.06|365.46|363.06|365.29|362.89|0
1649322140000|2022-04-07 09:02:20|365.29|362.89|365.29|362.89|365.46|363.06|365.29|362.89|0
1649322150000|2022-04-07 09:02:30|365.38|362.98|365.38|362.98|365.38|362.98|365.38|362.98|0
1649322160000|2022-04-07 09:02:40|365.29|362.89|365.46|363.06|365.46|363.06|365.29|362.89|0
1649322180000|2022-04-07 09:03:00|365.29|362.89|365.46|363.06|365.46|363.06|365.29|362.89|0
1649322190000|2022-04-07 09:03:10|365.29|362.89|365.38|362.98|365.38|362.98|365.29|362.89|0
1649322200000|2022-04-07 09:03:20|365.46|363.06|365.46|363.06|365.46|363.06|365.29|362.89|0
1649322210000|2022-04-07 09:03:30|365.29|362.89|365.29|362.89|365.29|362.89|365.29|362.89|0
1649322230000|2022-04-07 09:03:50|365.96|363.56|365.96|363.56|365.96|363.56|365.96|363.56|0
1649322240000|2022-04-07 09:04:00|366.13|363.73|366.13|363.73|366.13|363.73|366.05|363.65|0
1649322250000|2022-04-07 09:04:10|366.3|363.9|366.22|363.82|366.3|363.9|366.22|363.82|0
1649322260000|2022-04-07 09:04:20|366.13|363.73|366.3|363.9|366.3|363.9|366.13|363.73|0
1649322270000|2022-04-07 09:04:30|366.39|363.99|366.47|364.07|366.63|364.23|366.39|363.99|0
1649322280000|2022-04-07 09:04:40|366.63|364.23|366.72|364.32|366.72|364.32|366.63|364.23|0
1649322290000|2022-04-07 09:04:50|366.8|364.4|366.97|364.57|366.97|364.57|366.8|364.4|0
1649322310000|2022-04-07 09:05:10|366.8|364.4|366.63|364.23|366.8|364.4|366.63|364.23|0
1649322320000|2022-04-07 09:05:20|366.8|364.4|366.97|364.57|366.97|364.57|366.8|364.4|0
1649322330000|2022-04-07 09:05:30|366.63|364.23|366.55|364.15|366.63|364.23|366.55|364.15|0
1649322340000|2022-04-07 09:05:40|366.63|364.23|366.63|364.23|366.63|364.23|366.63|364.23|0
1649322350000|2022-04-07 09:05:50|366.8|364.4|367.14|364.74|367.14|364.74|366.8|364.4|0
1649322360000|2022-04-07 09:06:00|366.97|364.57|367.14|364.74|367.14|364.74|366.97|364.57|0
1649322370000|2022-04-07 09:06:10|366.97|364.57|366.97|364.57|366.97|364.57|366.8|364.4|0
1649322380000|2022-04-07 09:06:20|366.8|364.4|366.8|364.4|366.8|364.4|366.8|364.4|0
1649322390000|2022-04-07 09:06:30|366.97|364.57|366.8|364.4|366.97|364.57|366.8|364.4|0
1649322400000|2022-04-07 09:06:40|366.72|364.32|366.8|364.4|366.8|364.4|366.72|364.32|0
1649322410000|2022-04-07 09:06:50|366.72|364.32|366.8|364.4|366.8|364.4|366.63|364.23|0
1649322430000|2022-04-07 09:07:10|366.97|364.57|366.97|364.57|367.14|364.74|366.97|364.57|0
1649322440000|2022-04-07 09:07:20|367.14|364.74|367.31|364.91|367.31|364.91|367.14|364.74|0
1649322450000|2022-04-07 09:07:30|367.14|364.74|367.31|364.91|367.31|364.91|367.14|364.74|0
1649322470000|2022-04-07 09:07:50|367.48|365.08|367.48|365.08|367.48|365.08|367.48|365.08|0
1649322480000|2022-04-07 09:08:00|367.56|365.16|367.64|365.24|367.64|365.24|367.56|365.16|0
1649322490000|2022-04-07 09:08:10|368.15|365.75|367.9|365.5|368.15|365.75|367.9|365.5|0
1649322500000|2022-04-07 09:08:20|367.81|365.41|367.81|365.41|367.98|365.58|367.81|365.41|0
1649322510000|2022-04-07 09:08:30|367.64|365.24|367.64|365.24|367.64|365.24|367.64|365.24|0
1649322520000|2022-04-07 09:08:40|367.98|365.58|367.9|365.5|367.98|365.58|367.81|365.41|0
1649322530000|2022-04-07 09:08:50|367.98|365.58|367.98|365.58|367.98|365.58|367.9|365.5|0
1649322540000|2022-04-07 09:09:00|367.81|365.41|367.81|365.41|367.81|365.41|367.64|365.24|0
1649322550000|2022-04-07 09:09:10|367.9|365.5|367.9|365.5|367.9|365.5|367.9|365.5|0
1649322560000|2022-04-07 09:09:20|367.81|365.41|367.81|365.41|367.9|365.5|367.81|365.41|0
1649322570000|2022-04-07 09:09:30|367.98|365.58|367.81|365.41|367.98|365.58|367.81|365.41|0
1649322580000|2022-04-07 09:09:40|367.98|365.58|367.64|365.24|367.98|365.58|367.64|365.24|0
1649322590000|2022-04-07 09:09:50|367.81|365.41|367.81|365.41|367.81|365.41|367.81|365.41|0
1649322600000|2022-04-07 09:10:00|367.64|365.24|367.81|365.41|367.81|365.41|367.64|365.24|0
1649322610000|2022-04-07 09:10:10|367.73|365.33|367.64|365.24|367.81|365.41|367.64|365.24|0
1649322620000|2022-04-07 09:10:20|367.56|365.16|367.81|365.41|367.81|365.41|367.56|365.16|0
1649322630000|2022-04-07 09:10:30|367.9|365.5|367.81|365.41|367.98|365.58|367.81|365.41|0
1649322640000|2022-04-07 09:10:40|367.98|365.58|368.07|365.67|368.07|365.67|367.98|365.58|0
1649322650000|2022-04-07 09:10:50|367.81|365.41|367.64|365.24|367.81|365.41|367.64|365.24|0
1649322670000|2022-04-07 09:11:10|367.81|365.41|367.98|365.58|368.07|365.67|367.81|365.41|0
1649322680000|2022-04-07 09:11:20|368.15|365.75|368.15|365.75|368.15|365.75|368.15|365.75|0
1649322690000|2022-04-07 09:11:30|368.07|365.67|367.98|365.58|368.07|365.67|367.98|365.58|0
1649322700000|2022-04-07 09:11:40|367.81|365.41|367.81|365.41|367.81|365.41|367.64|365.24|0
1649322710000|2022-04-07 09:11:50|367.98|365.58|368.15|365.75|368.15|365.75|367.98|365.58|0
1649322720000|2022-04-07 09:12:00|368.24|365.84|368.32|365.92|368.32|365.92|368.24|365.84|0
1649322730000|2022-04-07 09:12:10|368.15|365.75|368.15|365.75|368.15|365.75|368.15|365.75|0
1649322740000|2022-04-07 09:12:20|367.98|365.58|368.15|365.75|368.15|365.75|367.98|365.58|0
1649322750000|2022-04-07 09:12:30|368.07|365.67|368.07|365.67|368.07|365.67|368.07|365.67|0
1649322760000|2022-04-07 09:12:40|368.15|365.75|367.98|365.58|368.15|365.75|367.98|365.58|0
1649322770000|2022-04-07 09:12:50|367.81|365.41|367.81|365.41|367.81|365.41|367.81|365.41|0
1649322780000|2022-04-07 09:13:00|367.9|365.5|367.98|365.58|367.98|365.58|367.81|365.41|0
1649322790000|2022-04-07 09:13:10|367.9|365.5|367.81|365.41|367.9|365.5|367.81|365.41|0
1649322810000|2022-04-07 09:13:30|367.9|365.5|367.98|365.58|367.98|365.58|367.81|365.41|0
1649322820000|2022-04-07 09:13:40|367.81|365.41|367.81|365.41|367.81|365.41|367.81|365.41|0
1649322830000|2022-04-07 09:13:50|367.98|365.58|367.98|365.58|367.98|365.58|367.98|365.58|0
1649322840000|2022-04-07 09:14:00|367.81|365.41|367.81|365.41|367.81|365.41|367.81|365.41|0
1649322850000|2022-04-07 09:14:10|367.9|365.5|367.81|365.41|367.9|365.5|367.64|365.24|0
1649322860000|2022-04-07 09:14:20|367.98|365.58|367.81|365.41|367.98|365.58|367.64|365.24|0
1649322870000|2022-04-07 09:14:30|367.64|365.24|367.64|365.24|367.64|365.24|367.47|365.07|0
1649322880000|2022-04-07 09:14:40|367.47|365.07|367.56|365.16|367.56|365.16|367.47|365.07|0
1649322890000|2022-04-07 09:14:50|367.47|365.07|367.47|365.07|367.47|365.07|367.39|364.99|0
1649322900000|2022-04-07 09:15:00|367.64|365.24|367.81|365.41|367.81|365.41|367.64|365.24|0
1649322910000|2022-04-07 09:15:10|367.73|365.33|367.73|365.33|367.81|365.41|367.73|365.33|0
1649322920000|2022-04-07 09:15:20|367.64|365.24|367.81|365.41|367.81|365.41|367.64|365.24|0
1649322940000|2022-04-07 09:15:40|367.64|365.24|367.81|365.41|367.81|365.41|367.64|365.24|0
1649322950000|2022-04-07 09:15:50|367.98|365.58|367.98|365.58|367.98|365.58|367.98|365.58|0
1649322960000|2022-04-07 09:16:00|367.81|365.41|367.98|365.58|367.98|365.58|367.81|365.41|0
1649322970000|2022-04-07 09:16:10|367.81|365.41|367.39|364.99|367.81|365.41|367.3|364.9|0
1649322980000|2022-04-07 09:16:20|367.47|365.07|367.22|364.82|367.47|365.07|367.22|364.82|0
1649322990000|2022-04-07 09:16:30|367.14|364.74|367.14|364.74|367.14|364.74|367.14|364.74|0
1649323000000|2022-04-07 09:16:40|366.97|364.57|367.14|364.74|367.14|364.74|366.97|364.57|0
1649323010000|2022-04-07 09:16:50|367.05|364.65|367.14|364.74|367.14|364.74|367.05|364.65|0
1649323020000|2022-04-07 09:17:00|367.22|364.82|367.14|364.74|367.22|364.82|367.14|364.74|0
1649323030000|2022-04-07 09:17:10|367.05|364.65|366.97|364.57|367.05|364.65|366.97|364.57|0
1649323040000|2022-04-07 09:17:20|366.8|364.4|366.8|364.4|366.97|364.57|366.8|364.4|0
1649323050000|2022-04-07 09:17:30|366.12|363.72|366.12|363.72|366.12|363.72|366.12|363.72|0
1649323060000|2022-04-07 09:17:40|365.62|363.22|365.88|363.48|365.88|363.48|365.62|363.22|0
1649323070000|2022-04-07 09:17:50|365.62|363.22|365.45|363.05|365.62|363.22|365.45|363.05|0
1649323080000|2022-04-07 09:18:00|365.62|363.22|365.62|363.22|365.62|363.22|365.62|363.22|0
1649323090000|2022-04-07 09:18:10|365.79|363.39|365.18|362.78|367.34|364.94|365.18|362.78|0
1649323100000|2022-04-07 09:18:20|365.35|362.95|365.18|362.78|365.35|362.95|365.18|362.78|0
1649323110000|2022-04-07 09:18:30|365.27|362.87|365.35|362.95|365.35|362.95|365.18|362.78|0
1649323120000|2022-04-07 09:18:40|365.44|363.04|365.69|363.29|365.69|363.29|365.44|363.04|0
1649323130000|2022-04-07 09:18:50|366.23|363.83|366.4|364|366.4|364|366.23|363.83|0
1649323140000|2022-04-07 09:19:00|366.23|363.83|366.23|363.83|366.23|363.83|366.23|363.83|0
1649323150000|2022-04-07 09:19:10|366.4|364|366.4|364|366.4|364|366.4|364|0
1649323160000|2022-04-07 09:19:20|366.31|363.91|366.73|364.33|366.73|364.33|366.31|363.91|0
1649323170000|2022-04-07 09:19:30|366.56|364.16|366.56|364.16|366.56|364.16|366.56|364.16|0
1649323180000|2022-04-07 09:19:40|366.65|364.25|366.73|364.33|366.73|364.33|366.65|364.25|0
1649323190000|2022-04-07 09:19:50|366.82|364.42|366.73|364.33|366.82|364.42|366.73|364.33|0
1649323200000|2022-04-07 09:20:00|366.82|364.42|366.82|364.42|366.82|364.42|366.82|364.42|0
1649323210000|2022-04-07 09:20:10|366.73|364.33|366.65|364.25|366.73|364.33|366.65|364.25|0
1649323220000|2022-04-07 09:20:20|366.73|364.33|366.56|364.16|366.73|364.33|366.48|364.08|0
1649323230000|2022-04-07 09:20:30|366.48|364.08|366.23|363.83|366.48|364.08|366.23|363.83|0
1649323240000|2022-04-07 09:20:40|366.15|363.75|365.89|363.49|366.15|363.75|365.89|363.49|0
1649323250000|2022-04-07 09:20:50|366.06|363.66|366.06|363.66|366.06|363.66|366.06|363.66|0
1649323260000|2022-04-07 09:21:00|365.89|363.49|365.98|363.58|365.98|363.58|365.89|363.49|0
1649323270000|2022-04-07 09:21:10|366.06|363.66|366.06|363.66|366.06|363.66|365.89|363.49|0
1649323280000|2022-04-07 09:21:20|367.07|364.67|366.9|364.5|367.07|364.67|366.9|364.5|0
1649323290000|2022-04-07 09:21:30|366.73|364.33|366.73|364.33|366.9|364.5|366.73|364.33|0
1649323310000|2022-04-07 09:21:50|366.39|363.99|366.65|364.25|366.65|364.25|366.39|363.99|0
1649323320000|2022-04-07 09:22:00|366.73|364.33|366.56|364.16|366.73|364.33|366.56|364.16|0
1649323330000|2022-04-07 09:22:10|366.39|363.99|366.48|364.08|366.48|364.08|366.23|363.83|0
1649323340000|2022-04-07 09:22:20|366.39|363.99|366.56|364.16|366.73|364.33|366.39|363.99|0
1649323350000|2022-04-07 09:22:30|366.73|364.33|366.73|364.33|366.73|364.33|366.73|364.33|0
1649323360000|2022-04-07 09:22:40|366.65|364.25|366.39|363.99|366.65|364.25|366.39|363.99|0
1649323370000|2022-04-07 09:22:50|366.23|363.83|365.89|363.49|366.39|363.99|365.89|363.49|0
1649323380000|2022-04-07 09:23:00|365.72|363.32|365.72|363.32|365.81|363.41|365.72|363.32|0
1649323400000|2022-04-07 09:23:20|365.55|363.15|364.71|362.31|365.55|363.15|364.71|362.31|0
1649323410000|2022-04-07 09:23:30|364.88|362.48|365.14|362.74|365.22|362.82|364.88|362.48|0
1649323420000|2022-04-07 09:23:40|365.38|362.98|365.22|362.82|365.38|362.98|365.05|362.65|0
1649323430000|2022-04-07 09:23:50|365.05|362.65|365.14|362.74|365.14|362.74|365.05|362.65|0
1649323440000|2022-04-07 09:24:00|365.38|362.98|365.14|362.74|365.38|362.98|365.14|362.74|0
1649323450000|2022-04-07 09:24:10|365.22|362.82|365.38|362.98|365.38|362.98|365.22|362.82|0
1649323460000|2022-04-07 09:24:20|365.47|363.07|365.81|363.41|365.81|363.41|365.38|362.98|0
1649323470000|2022-04-07 09:24:30|366.06|363.66|366.23|363.83|366.23|363.83|365.98|363.58|0
1649323480000|2022-04-07 09:24:40|366.06|363.66|366.23|363.83|366.23|363.83|366.06|363.66|0
1649323490000|2022-04-07 09:24:50|366.39|363.99|366.39|363.99|366.48|364.08|366.39|363.99|0
1649323500000|2022-04-07 09:25:00|366.48|364.08|366.39|363.99|366.48|364.08|366.39|363.99|0
1649323510000|2022-04-07 09:25:10|366.56|364.16|366.65|364.25|366.73|364.33|366.56|364.16|0
1649323520000|2022-04-07 09:25:20|366.73|364.33|366.73|364.33|366.82|364.42|366.73|364.33|0
1649323530000|2022-04-07 09:25:30|367.07|364.67|367.24|364.84|367.24|364.84|367.07|364.67|0
1649323540000|2022-04-07 09:25:40|367.07|364.67|367.07|364.67|367.07|364.67|366.99|364.59|0
1649323550000|2022-04-07 09:25:50|366.73|364.33|366.82|364.42|366.82|364.42|366.73|364.33|0
1649323560000|2022-04-07 09:26:00|366.9|364.5|366.9|364.5|366.9|364.5|366.9|364.5|0
1649323570000|2022-04-07 09:26:10|367.07|364.67|366.73|364.33|367.07|364.67|366.73|364.33|0
1649323580000|2022-04-07 09:26:20|366.65|364.25|366.73|364.33|366.73|364.33|366.65|364.25|0
1649323590000|2022-04-07 09:26:30|367.07|364.67|366.9|364.5|367.07|364.67|366.9|364.5|0
1649323600000|2022-04-07 09:26:40|366.73|364.33|366.73|364.33|366.73|364.33|366.56|364.16|0
1649323610000|2022-04-07 09:26:50|366.56|364.16|366.39|363.99|366.56|364.16|366.39|363.99|0
1649323620000|2022-04-07 09:27:00|366.22|363.82|366.14|363.74|366.22|363.82|366.14|363.74|0
1649323630000|2022-04-07 09:27:10|366.06|363.66|366.48|364.08|366.48|364.08|366.06|363.66|0
1649323640000|2022-04-07 09:27:20|366.56|364.16|366.9|364.5|366.9|364.5|366.39|363.99|0
1649323650000|2022-04-07 09:27:30|366.65|364.25|366.73|364.33|366.73|364.33|366.65|364.25|0
1649323660000|2022-04-07 09:27:40|366.65|364.25|366.56|364.16|366.65|364.25|366.39|363.99|0
1649323670000|2022-04-07 09:27:50|366.39|363.99|366.56|364.16|366.56|364.16|366.39|363.99|0
1649323680000|2022-04-07 09:28:00|366.22|363.82|366.22|363.82|366.39|363.99|366.22|363.82|0
1649323690000|2022-04-07 09:28:10|366.39|363.99|366.39|363.99|366.39|363.99|366.39|363.99|0
1649323700000|2022-04-07 09:28:20|366.56|364.16|366.56|364.16|366.56|364.16|366.56|364.16|0
1649323720000|2022-04-07 09:28:40|366.65|364.25|366.56|364.16|366.73|364.33|366.56|364.16|0
1649323730000|2022-04-07 09:28:50|366.73|364.33|366.73|364.33|366.73|364.33|366.73|364.33|0
1649323740000|2022-04-07 09:29:00|366.9|364.5|366.56|364.16|366.9|364.5|366.56|364.16|0
1649323750000|2022-04-07 09:29:10|366.48|364.08|366.56|364.16|366.56|364.16|366.48|364.08|0
1649323760000|2022-04-07 09:29:20|366.39|363.99|366.48|364.08|366.48|364.08|366.39|363.99|0
1649323770000|2022-04-07 09:29:30|366.39|363.99|366.39|363.99|366.39|363.99|366.39|363.99|0
1649323780000|2022-04-07 09:29:40|366.56|364.16|366.56|364.16|366.56|364.16|366.56|364.16|0
1649323790000|2022-04-07 09:29:50|366.22|363.82|366.22|363.82|366.22|363.82|366.22|363.82|0
1649323800000|2022-04-07 09:30:00|366.39|363.99|366.22|363.82|366.39|363.99|366.05|363.65|0
1649323810000|2022-04-07 09:30:10|366.39|363.99|366.39|363.99|366.39|363.99|366.39|363.99|0
1649323820000|2022-04-07 09:30:20|366.56|364.16|366.56|364.16|366.56|364.16|366.56|364.16|0
1649323830000|2022-04-07 09:30:30|366.65|364.25|366.56|364.16|366.65|364.25|366.56|364.16|0
1649323840000|2022-04-07 09:30:40|366.73|364.33|366.56|364.16|366.73|364.33|366.56|364.16|0
1649323850000|2022-04-07 09:30:50|366.39|363.99|366.56|364.16|366.56|364.16|366.39|363.99|0
1649323860000|2022-04-07 09:31:00|366.48|364.08|366.48|364.08|366.48|364.08|366.48|364.08|0
1649323870000|2022-04-07 09:31:10|366.39|363.99|365.89|363.49|366.39|363.99|365.89|363.49|0
1649323880000|2022-04-07 09:31:20|366.05|363.65|365.89|363.49|366.05|363.65|365.89|363.49|0
1649323890000|2022-04-07 09:31:30|365.97|363.57|365.89|363.49|365.97|363.57|365.89|363.49|0
1649323900000|2022-04-07 09:31:40|366.05|363.65|366.14|363.74|366.14|363.74|366.05|363.65|0
1649323910000|2022-04-07 09:31:50|366.22|363.82|365.89|363.49|366.22|363.82|365.89|363.49|0
1649323920000|2022-04-07 09:32:00|366.05|363.65|365.97|363.57|366.05|363.65|365.89|363.49|0
1649323930000|2022-04-07 09:32:10|365.72|363.32|365.55|363.15|365.72|363.32|365.55|363.15|0
1649323940000|2022-04-07 09:32:20|365.72|363.32|365.72|363.32|365.72|363.32|365.72|363.32|0
1649323950000|2022-04-07 09:32:30|365.55|363.15|365.89|363.49|365.89|363.49|365.55|363.15|0
1649323970000|2022-04-07 09:32:50|366.05|363.65|365.89|363.49|366.05|363.65|365.89|363.49|0
1649323980000|2022-04-07 09:33:00|366.05|363.65|366.05|363.65|366.14|363.74|366.05|363.65|0
1649323990000|2022-04-07 09:33:10|366.22|363.82|366.31|363.91|366.31|363.91|366.22|363.82|0
1649324000000|2022-04-07 09:33:20|366.56|364.16|366.05|363.65|366.56|364.16|366.05|363.65|0
1649324010000|2022-04-07 09:33:30|365.89|363.49|365.72|363.32|365.89|363.49|365.72|363.32|0
1649324020000|2022-04-07 09:33:40|365.8|363.4|365.89|363.49|365.89|363.49|365.8|363.4|0
1649324050000|2022-04-07 09:34:10|366.05|363.65|366.05|363.65|366.05|363.65|365.97|363.57|0
1649324060000|2022-04-07 09:34:20|365.88|363.48|365.72|363.32|365.88|363.48|365.72|363.32|0
1649324080000|2022-04-07 09:34:40|366.22|363.82|366.05|363.65|366.22|363.82|366.05|363.65|0
1649324090000|2022-04-07 09:34:50|365.88|363.48|366.22|363.82|366.22|363.82|365.88|363.48|0
1649324100000|2022-04-07 09:35:00|366.14|363.74|366.14|363.74|366.14|363.74|366.14|363.74|0
1649324110000|2022-04-07 09:35:10|366.05|363.65|366.05|363.65|366.05|363.65|365.88|363.48|0
1649324130000|2022-04-07 09:35:30|366.22|363.82|366.22|363.82|366.22|363.82|366.22|363.82|0
1649324140000|2022-04-07 09:35:40|366.39|363.99|366.31|363.91|366.39|363.99|366.31|363.91|0
1649324150000|2022-04-07 09:35:50|366.22|363.82|366.22|363.82|366.22|363.82|366.22|363.82|0
1649324160000|2022-04-07 09:36:00|366.39|363.99|366.22|363.82|366.39|363.99|366.22|363.82|0
1649324170000|2022-04-07 09:36:10|366.31|363.91|366.05|363.65|366.31|363.91|366.05|363.65|0
1649324180000|2022-04-07 09:36:20|366.22|363.82|366.22|363.82|366.22|363.82|366.22|363.82|0
1649324190000|2022-04-07 09:36:30|366.39|363.99|366.39|363.99|366.39|363.99|366.39|363.99|0
1649324210000|2022-04-07 09:36:50|366.48|364.08|366.56|364.16|366.56|364.16|366.48|364.08|0
1649324220000|2022-04-07 09:37:00|366.39|363.99|366.22|363.82|366.39|363.99|366.22|363.82|0
1649324230000|2022-04-07 09:37:10|366.31|363.91|366.39|363.99|366.39|363.99|366.31|363.91|0
1649324240000|2022-04-07 09:37:20|366.22|363.82|366.56|364.16|366.56|364.16|366.22|363.82|0
1649324250000|2022-04-07 09:37:30|366.39|363.99|366.22|363.82|366.39|363.99|366.22|363.82|0
1649324260000|2022-04-07 09:37:40|366.39|363.99|366.22|363.82|366.39|363.99|366.22|363.82|0
1649324270000|2022-04-07 09:37:50|366.14|363.74|365.88|363.48|366.22|363.82|365.88|363.48|0
1649324280000|2022-04-07 09:38:00|365.72|363.32|365.72|363.32|365.72|363.32|365.72|363.32|0
1649324290000|2022-04-07 09:38:10|365.38|362.98|365.21|362.81|365.38|362.98|365.21|362.81|0
1649324300000|2022-04-07 09:38:20|365.04|362.64|365.04|362.64|365.04|362.64|364.96|362.56|0
1649324310000|2022-04-07 09:38:30|365.21|362.81|365.04|362.64|365.21|362.81|365.04|362.64|0
1649324320000|2022-04-07 09:38:40|364.96|362.56|364.96|362.56|364.96|362.56|364.96|362.56|0
1649324330000|2022-04-07 09:38:50|365.04|362.64|365.38|362.98|365.38|362.98|365.04|362.64|0
1649324340000|2022-04-07 09:39:00|365.47|363.07|365.38|362.98|365.47|363.07|365.38|362.98|0
1649324350000|2022-04-07 09:39:10|365.3|362.9|365.21|362.81|365.3|362.9|365.21|362.81|0
1649324360000|2022-04-07 09:39:20|365.38|362.98|365.21|362.81|365.38|362.98|365.21|362.81|0
1649324370000|2022-04-07 09:39:30|365.04|362.64|364.87|362.47|365.04|362.64|364.87|362.47|0
1649324380000|2022-04-07 09:39:40|364.79|362.39|365.04|362.64|365.04|362.64|364.79|362.39|0
1649324390000|2022-04-07 09:39:50|364.87|362.47|364.87|362.47|364.87|362.47|364.87|362.47|0
1649324400000|2022-04-07 09:40:00|364.71|362.31|364.87|362.47|364.87|362.47|364.71|362.31|0
1649324410000|2022-04-07 09:40:10|364.96|362.56|365.21|362.81|365.21|362.81|364.96|362.56|0
1649324420000|2022-04-07 09:40:20|365.38|362.98|365.04|362.64|365.38|362.98|365.04|362.64|0
1649324430000|2022-04-07 09:40:30|365.21|362.81|364.87|362.47|365.21|362.81|364.87|362.47|0
1649324440000|2022-04-07 09:40:40|364.71|362.31|364.71|362.31|364.71|362.31|364.71|362.31|0
1649324450000|2022-04-07 09:40:50|364.87|362.47|364.79|362.39|364.87|362.47|364.71|362.31|0
1649324460000|2022-04-07 09:41:00|364.71|362.31|364.54|362.14|364.71|362.31|364.54|362.14|0
1649324470000|2022-04-07 09:41:10|364.62|362.22|364.54|362.14|364.71|362.31|364.54|362.14|0
1649324480000|2022-04-07 09:41:20|364.71|362.31|364.71|362.31|364.71|362.31|364.71|362.31|0
1649324490000|2022-04-07 09:41:30|364.87|362.47|364.87|362.47|364.87|362.47|364.87|362.47|0
1649324500000|2022-04-07 09:41:40|364.71|362.31|364.71|362.31|364.87|362.47|364.71|362.31|0
1649324510000|2022-04-07 09:41:50|364.54|362.14|364.54|362.14|364.54|362.14|364.54|362.14|0
1649324520000|2022-04-07 09:42:00|364.71|362.31|364.71|362.31|364.71|362.31|364.54|362.14|0
1649324530000|2022-04-07 09:42:10|364.54|362.14|364.03|361.63|364.54|362.14|364.03|361.63|0
1649324540000|2022-04-07 09:42:20|364.12|361.72|364.37|361.97|364.37|361.97|364.12|361.72|0
1649324550000|2022-04-07 09:42:30|364.54|362.14|364.2|361.8|364.54|362.14|364.2|361.8|0
1649324560000|2022-04-07 09:42:40|364.03|361.63|364.03|361.63|364.03|361.63|364.03|361.63|0
1649324570000|2022-04-07 09:42:50|363.95|361.55|363.87|361.47|363.95|361.55|363.87|361.47|0
1649324580000|2022-04-07 09:43:00|363.53|361.13|363.87|361.47|363.87|361.47|363.53|361.13|0
1649324590000|2022-04-07 09:43:10|363.7|361.3|363.53|361.13|363.7|361.3|363.53|361.13|0
1649324600000|2022-04-07 09:43:20|363.7|361.3|363.7|361.3|363.7|361.3|363.7|361.3|0
1649324610000|2022-04-07 09:43:30|364.2|361.8|364.2|361.8|364.37|361.97|364.2|361.8|0
1649324620000|2022-04-07 09:43:40|364.37|361.97|364.37|361.97|364.37|361.97|364.2|361.8|0
1649324630000|2022-04-07 09:43:50|364.12|361.72|364.2|361.8|364.37|361.97|364.03|361.63|0
1649324640000|2022-04-07 09:44:00|363.87|361.47|364.2|361.8|364.2|361.8|363.87|361.47|0
1649324660000|2022-04-07 09:44:20|363.87|361.47|364.03|361.63|364.03|361.63|363.87|361.47|0
1649324670000|2022-04-07 09:44:30|363.95|361.55|364.12|361.72|364.12|361.72|363.95|361.55|0
1649324680000|2022-04-07 09:44:40|364.37|361.97|364.37|361.97|364.37|361.97|364.37|361.97|0
1649324700000|2022-04-07 09:45:00|364.87|362.47|364.87|362.47|364.87|362.47|364.87|362.47|0
1649324710000|2022-04-07 09:45:10|364.7|362.3|364.7|362.3|364.96|362.56|364.7|362.3|0
1649324720000|2022-04-07 09:45:20|364.87|362.47|364.87|362.47|364.87|362.47|364.87|362.47|0
1649324750000|2022-04-07 09:45:50|365.04|362.64|365.04|362.64|365.04|362.64|364.87|362.47|0
1649324760000|2022-04-07 09:46:00|365.21|362.81|365.21|362.81|365.21|362.81|365.04|362.64|0
1649324770000|2022-04-07 09:46:10|365.04|362.64|365.04|362.64|365.21|362.81|365.04|362.64|0
1649324780000|2022-04-07 09:46:20|365.21|362.81|365.21|362.81|365.21|362.81|365.13|362.73|0
1649324790000|2022-04-07 09:46:30|365.38|362.98|365.38|362.98|365.38|362.98|365.38|362.98|0
1649324800000|2022-04-07 09:46:40|365.54|363.14|365.38|362.98|365.54|363.14|365.38|362.98|0
1649324810000|2022-04-07 09:46:50|365.54|363.14|365.38|362.98|365.54|363.14|365.38|362.98|0
1649324820000|2022-04-07 09:47:00|365.21|362.81|365.38|362.98|365.38|362.98|365.21|362.81|0
1649324830000|2022-04-07 09:47:10|365.21|362.81|365.38|362.98|365.38|362.98|365.21|362.81|0
1649324860000|2022-04-07 09:47:40|365.21|362.81|364.87|362.47|365.21|362.81|364.87|362.47|0
1649324880000|2022-04-07 09:48:00|364.7|362.3|364.7|362.3|364.7|362.3|364.7|362.3|0
1649324890000|2022-04-07 09:48:10|364.87|362.47|364.87|362.47|364.96|362.56|364.87|362.47|0
1649324900000|2022-04-07 09:48:20|364.96|362.56|364.87|362.47|364.96|362.56|364.87|362.47|0
1649324920000|2022-04-07 09:48:40|364.7|362.3|364.7|362.3|364.87|362.47|364.7|362.3|0
1649324930000|2022-04-07 09:48:50|364.87|362.47|364.87|362.47|364.87|362.47|364.87|362.47|0
1649324940000|2022-04-07 09:49:00|364.7|362.3|364.53|362.13|364.7|362.3|364.53|362.13|0
1649324950000|2022-04-07 09:49:10|364.45|362.05|364.45|362.05|364.53|362.13|364.45|362.05|0
1649324960000|2022-04-07 09:49:20|364.37|361.97|364.53|362.13|364.53|362.13|364.37|361.97|0
1649324980000|2022-04-07 09:49:40|364.7|362.3|364.7|362.3|364.7|362.3|364.7|362.3|0
1649324990000|2022-04-07 09:49:50|364.62|362.22|364.62|362.22|364.7|362.3|364.62|362.22|0
1649325000000|2022-04-07 09:50:00|364.53|362.13|364.87|362.47|364.87|362.47|364.53|362.13|0
1649325020000|2022-04-07 09:50:20|364.7|362.3|364.79|362.39|364.79|362.39|364.7|362.3|0
1649325030000|2022-04-07 09:50:30|364.7|362.3|365.04|362.64|365.21|362.81|364.7|362.3|0
1649325040000|2022-04-07 09:50:40|365.21|362.81|365.04|362.64|365.21|362.81|365.04|362.64|0
1649325050000|2022-04-07 09:50:50|364.87|362.47|364.87|362.47|365.04|362.64|364.87|362.47|0
1649325060000|2022-04-07 09:51:00|364.79|362.39|364.96|362.56|364.96|362.56|364.79|362.39|0
1649325070000|2022-04-07 09:51:10|364.87|362.47|364.96|362.56|365.04|362.64|364.87|362.47|0
1649325080000|2022-04-07 09:51:20|365.04|362.64|365.04|362.64|365.04|362.64|364.96|362.56|0
1649325090000|2022-04-07 09:51:30|365.12|362.72|365.12|362.72|365.12|362.72|365.12|362.72|0
1649325100000|2022-04-07 09:51:40|365.21|362.81|365.21|362.81|365.21|362.81|365.12|362.72|0
1649325110000|2022-04-07 09:51:50|365.29|362.89|365.37|362.97|365.37|362.97|365.29|362.89|0
1649325120000|2022-04-07 09:52:00|365.21|362.81|365.04|362.64|365.21|362.81|365.04|362.64|0
1649325130000|2022-04-07 09:52:10|364.87|362.47|364.87|362.47|364.87|362.47|364.87|362.47|0
1649325150000|2022-04-07 09:52:30|365.04|362.64|364.87|362.47|365.04|362.64|364.87|362.47|0
1649325160000|2022-04-07 09:52:40|365.04|362.64|364.87|362.47|365.04|362.64|364.87|362.47|0
1649325170000|2022-04-07 09:52:50|364.79|362.39|364.87|362.47|364.87|362.47|364.79|362.39|0
1649325180000|2022-04-07 09:53:00|365.04|362.64|365.04|362.64|365.04|362.64|364.87|362.47|0
1649325190000|2022-04-07 09:53:10|364.87|362.47|364.7|362.3|364.87|362.47|364.53|362.13|0
1649325200000|2022-04-07 09:53:20|364.62|362.22|364.53|362.13|364.62|362.22|364.53|362.13|0
1649325210000|2022-04-07 09:53:30|364.7|362.3|364.36|361.96|364.7|362.3|364.36|361.96|0
1649325220000|2022-04-07 09:53:40|364.28|361.88|364.2|361.8|364.28|361.88|364.12|361.72|0
1649325230000|2022-04-07 09:53:50|364.03|361.63|364.03|361.63|364.03|361.63|364.03|361.63|0
1649325240000|2022-04-07 09:54:00|363.86|361.46|364.2|361.8|364.2|361.8|363.86|361.46|0
1649325250000|2022-04-07 09:54:10|364.28|361.88|364.28|361.88|364.28|361.88|364.2|361.8|0
1649325260000|2022-04-07 09:54:20|364.2|361.8|364.28|361.88|364.28|361.88|364.2|361.8|0
1649325270000|2022-04-07 09:54:30|364.36|361.96|364.36|361.96|364.45|362.05|364.36|361.96|0
1649325280000|2022-04-07 09:54:40|364.53|362.13|364.36|361.96|364.53|362.13|364.36|361.96|0
1649325290000|2022-04-07 09:54:50|364.2|361.8|364.03|361.63|364.2|361.8|364.03|361.63|0
1649325330000|2022-04-07 09:55:30|363.95|361.55|364.03|361.63|364.03|361.63|363.95|361.55|0
1649325340000|2022-04-07 09:55:40|364.2|361.8|364.53|362.13|364.53|362.13|364.2|361.8|0
1649325350000|2022-04-07 09:55:50|364.45|362.05|364.2|361.8|364.45|362.05|364.2|361.8|0
1649325360000|2022-04-07 09:56:00|364.28|361.88|363.95|361.55|364.36|361.96|363.95|361.55|0
1649325370000|2022-04-07 09:56:10|364.03|361.63|363.95|361.55|364.03|361.63|363.95|361.55|0
1649325380000|2022-04-07 09:56:20|363.69|361.29|363.69|361.29|363.69|361.29|363.52|361.12|0
1649325390000|2022-04-07 09:56:30|363.86|361.46|363.69|361.29|363.86|361.46|363.69|361.29|0
1649325400000|2022-04-07 09:56:40|363.52|361.12|363.52|361.12|363.69|361.29|363.52|361.12|0
1649325410000|2022-04-07 09:56:50|363.69|361.29|363.52|361.12|363.69|361.29|363.52|361.12|0
1649325420000|2022-04-07 09:57:00|363.61|361.21|363.69|361.29|363.69|361.29|363.52|361.12|0
1649325440000|2022-04-07 09:57:20|363.86|361.46|363.69|361.29|363.86|361.46|363.69|361.29|0
1649325460000|2022-04-07 09:57:40|363.52|361.12|363.52|361.12|363.52|361.12|363.52|361.12|0
1649325470000|2022-04-07 09:57:50|363.36|360.96|363.02|360.62|363.36|360.96|363.02|360.62|0
1649325480000|2022-04-07 09:58:00|363.19|360.79|363.02|360.62|363.19|360.79|363.02|360.62|0
1649325500000|2022-04-07 09:58:20|362.85|360.45|362.85|360.45|362.85|360.45|362.69|360.29|0
1649325510000|2022-04-07 09:58:30|362.69|360.29|362.69|360.29|362.69|360.29|362.69|360.29|0
1649325530000|2022-04-07 09:58:50|362.85|360.45|362.85|360.45|362.85|360.45|362.85|360.45|0
1649325540000|2022-04-07 09:59:00|362.69|360.29|362.52|360.12|362.69|360.29|362.52|360.12|0
1649325550000|2022-04-07 09:59:10|362.35|359.95|362.18|359.78|362.35|359.95|362.18|359.78|0
1649325560000|2022-04-07 09:59:20|362.35|359.95|362.52|360.12|362.69|360.29|362.35|359.95|0
1649325570000|2022-04-07 09:59:30|362.69|360.29|362.69|360.29|362.69|360.29|362.69|360.29|0
1649325580000|2022-04-07 09:59:40|362.52|360.12|362.85|360.45|362.85|360.45|362.52|360.12|0
1649325600000|2022-04-07 10:00:00|363.19|360.79|363.19|360.79|363.19|360.79|363.19|360.79|0
1649325610000|2022-04-07 10:00:10|363.02|360.62|362.85|360.45|363.02|360.62|362.85|360.45|0
1649325620000|2022-04-07 10:00:20|363.02|360.62|363.02|360.62|363.02|360.62|363.02|360.62|0
1649325630000|2022-04-07 10:00:30|362.85|360.45|363.02|360.62|363.02|360.62|362.85|360.45|0
1649325640000|2022-04-07 10:00:40|362.85|360.45|362.69|360.29|362.85|360.45|362.69|360.29|0
1649325650000|2022-04-07 10:00:50|362.85|360.45|362.85|360.45|362.85|360.45|362.85|360.45|0
1649325660000|2022-04-07 10:01:00|362.69|360.29|362.85|360.45|362.85|360.45|362.69|360.29|0
1649325670000|2022-04-07 10:01:10|362.94|360.54|362.85|360.45|362.94|360.54|362.85|360.45|0
1649325680000|2022-04-07 10:01:20|363.02|360.62|363.02|360.62|363.02|360.62|363.02|360.62|0
1649325690000|2022-04-07 10:01:30|362.69|360.29|362.69|360.29|362.69|360.29|362.69|360.29|0
1649325700000|2022-04-07 10:01:40|362.77|360.37|362.69|360.29|362.77|360.37|362.69|360.29|0
1649325710000|2022-04-07 10:01:50|362.35|359.95|362.35|359.95|362.44|360.04|362.35|359.95|0
1649325720000|2022-04-07 10:02:00|362.52|360.12|362.35|359.95|362.52|360.12|362.35|359.95|0
1649325730000|2022-04-07 10:02:10|362.27|359.87|362.18|359.78|362.27|359.87|362.18|359.78|0
1649325740000|2022-04-07 10:02:20|362.27|359.87|362.35|359.95|362.35|359.95|362.27|359.87|0
1649325750000|2022-04-07 10:02:30|362.18|359.78|362.52|360.12|362.52|360.12|362.18|359.78|0
1649325770000|2022-04-07 10:02:50|362.35|359.95|362.35|359.95|362.35|359.95|362.35|359.95|0
1649325780000|2022-04-07 10:03:00|362.52|360.12|362.35|359.95|362.52|360.12|362.35|359.95|0
1649325800000|2022-04-07 10:03:20|362.18|359.78|362.18|359.78|362.18|359.78|362.18|359.78|0
1649325810000|2022-04-07 10:03:30|362.35|359.95|362.18|359.78|362.35|359.95|362.18|359.78|0
1649325820000|2022-04-07 10:03:40|362.35|359.95|362.35|359.95|362.35|359.95|362.35|359.95|0
1649325840000|2022-04-07 10:04:00|362.18|359.78|362.35|359.95|362.35|359.95|362.18|359.78|0
1649325850000|2022-04-07 10:04:10|362.18|359.78|362.18|359.78|362.18|359.78|362.18|359.78|0
1649325860000|2022-04-07 10:04:20|362.35|359.95|362.35|359.95|362.35|359.95|362.35|359.95|0
1649325870000|2022-04-07 10:04:30|362.18|359.78|362.18|359.78|362.35|359.95|362.18|359.78|0
1649325880000|2022-04-07 10:04:40|362.52|360.12|362.52|360.12|362.52|360.12|362.52|360.12|0
1649325890000|2022-04-07 10:04:50|362.68|360.28|362.85|360.45|362.85|360.45|362.68|360.28|0
1649325900000|2022-04-07 10:05:00|362.68|360.28|362.85|360.45|362.85|360.45|362.68|360.28|0
1649325910000|2022-04-07 10:05:10|362.77|360.37|362.85|360.45|362.85|360.45|362.77|360.37|0
1649325930000|2022-04-07 10:05:30|363.02|360.62|363.02|360.62|363.02|360.62|363.02|360.62|0
1649325940000|2022-04-07 10:05:40|362.85|360.45|363.02|360.62|363.02|360.62|362.85|360.45|0
1649325950000|2022-04-07 10:05:50|362.85|360.45|362.85|360.45|362.85|360.45|362.68|360.28|0
1649325960000|2022-04-07 10:06:00|363.02|360.62|362.85|360.45|363.02|360.62|362.85|360.45|0
1649325970000|2022-04-07 10:06:10|362.68|360.28|362.85|360.45|362.94|360.54|362.68|360.28|0
1649325980000|2022-04-07 10:06:20|362.68|360.28|362.85|360.45|362.94|360.54|362.68|360.28|0
1649325990000|2022-04-07 10:06:30|362.77|360.37|362.85|360.45|362.85|360.45|362.77|360.37|0
1649326000000|2022-04-07 10:06:40|362.77|360.37|362.77|360.37|362.77|360.37|362.77|360.37|0
1649326010000|2022-04-07 10:06:50|362.85|360.45|362.85|360.45|362.85|360.45|362.85|360.45|0
1649326030000|2022-04-07 10:07:10|362.68|360.28|362.68|360.28|362.68|360.28|362.68|360.28|0
1649326040000|2022-04-07 10:07:20|362.52|360.12|362.68|360.28|362.68|360.28|362.52|360.12|0
1649326050000|2022-04-07 10:07:30|362.85|360.45|362.68|360.28|362.85|360.45|362.68|360.28|0
1649326070000|2022-04-07 10:07:50|362.77|360.37|362.85|360.45|362.85|360.45|362.77|360.37|0
1649326080000|2022-04-07 10:08:00|363.02|360.62|363.02|360.62|363.02|360.62|363.02|360.62|0
1649326090000|2022-04-07 10:08:10|362.85|360.45|362.77|360.37|362.85|360.45|362.68|360.28|0
1649326100000|2022-04-07 10:08:20|362.85|360.45|362.85|360.45|362.85|360.45|362.68|360.28|0
1649326120000|2022-04-07 10:08:40|362.68|360.28|362.77|360.37|362.77|360.37|362.68|360.28|0
1649326130000|2022-04-07 10:08:50|362.68|360.28|362.51|360.11|362.68|360.28|362.51|360.11|0
1649326140000|2022-04-07 10:09:00|362.35|359.95|362.43|360.03|362.51|360.11|362.35|359.95|0
1649326150000|2022-04-07 10:09:10|362.35|359.95|362.35|359.95|362.35|359.95|362.35|359.95|0
1649326170000|2022-04-07 10:09:30|362.51|360.11|362.68|360.28|362.68|360.28|362.51|360.11|0
1649326180000|2022-04-07 10:09:40|362.51|360.11|362.6|360.2|362.68|360.28|362.51|360.11|0
1649326190000|2022-04-07 10:09:50|362.68|360.28|362.68|360.28|362.68|360.28|362.68|360.28|0
1649326210000|2022-04-07 10:10:10|362.85|360.45|362.94|360.54|362.94|360.54|362.85|360.45|0
1649326220000|2022-04-07 10:10:20|362.85|360.45|362.85|360.45|362.85|360.45|362.85|360.45|0
1649326240000|2022-04-07 10:10:40|363.02|360.62|362.94|360.54|363.02|360.62|362.94|360.54|0
1649326250000|2022-04-07 10:10:50|363.02|360.62|362.85|360.45|363.02|360.62|362.85|360.45|0
1649326260000|2022-04-07 10:11:00|362.94|360.54|363.02|360.62|363.02|360.62|362.94|360.54|0
1649326270000|2022-04-07 10:11:10|363.18|360.78|363.02|360.62|363.18|360.78|363.02|360.62|0
1649326280000|2022-04-07 10:11:20|363.1|360.7|363.1|360.7|363.1|360.7|363.1|360.7|0
1649326290000|2022-04-07 10:11:30|363.02|360.62|363.02|360.62|363.02|360.62|363.02|360.62|0
1649326300000|2022-04-07 10:11:40|363.1|360.7|363.02|360.62|363.1|360.7|363.02|360.62|0
1649326310000|2022-04-07 10:11:50|363.1|360.7|363.18|360.78|363.18|360.78|363.02|360.62|0
1649326320000|2022-04-07 10:12:00|363.02|360.62|363.02|360.62|363.02|360.62|363.02|360.62|0
1649326330000|2022-04-07 10:12:10|362.85|360.45|362.85|360.45|363.02|360.62|362.85|360.45|0
1649326360000|2022-04-07 10:12:40|363.02|360.62|362.85|360.45|363.02|360.62|362.85|360.45|0
1649326370000|2022-04-07 10:12:50|362.94|360.54|362.94|360.54|362.94|360.54|362.94|360.54|0
1649326380000|2022-04-07 10:13:00|363.02|360.62|362.85|360.45|363.02|360.62|362.85|360.45|0
1649326390000|2022-04-07 10:13:10|362.94|360.54|362.85|360.45|362.94|360.54|362.85|360.45|0
1649326400000|2022-04-07 10:13:20|362.68|360.28|362.68|360.28|362.68|360.28|362.68|360.28|0
1649326410000|2022-04-07 10:13:30|362.85|360.45|362.85|360.45|362.85|360.45|362.85|360.45|0
1649326470000|2022-04-07 10:14:30|362.68|360.28|362.85|360.45|362.85|360.45|362.68|360.28|0
1649326480000|2022-04-07 10:14:40|362.77|360.37|362.77|360.37|362.77|360.37|362.68|360.28|0
1649326490000|2022-04-07 10:14:50|362.68|360.28|362.68|360.28|362.68|360.28|362.68|360.28|0
1649326500000|2022-04-07 10:15:00|362.77|360.37|362.85|360.45|362.85|360.45|362.77|360.37|0
1649326510000|2022-04-07 10:15:10|362.68|360.28|362.51|360.11|362.68|360.28|362.51|360.11|0
1649326520000|2022-04-07 10:15:20|362.6|360.2|362.6|360.2|362.6|360.2|362.6|360.2|0
1649326530000|2022-04-07 10:15:30|362.51|360.11|362.51|360.11|362.51|360.11|362.51|360.11|0
1649326540000|2022-04-07 10:15:40|362.34|359.94|362.34|359.94|362.34|359.94|362.34|359.94|0
1649326560000|2022-04-07 10:16:00|362.51|360.11|362.51|360.11|362.51|360.11|362.51|360.11|0
1649326570000|2022-04-07 10:16:10|362.68|360.28|362.34|359.94|362.68|360.28|362.34|359.94|0
1649326590000|2022-04-07 10:16:30|362.18|359.78|362.18|359.78|362.18|359.78|362.18|359.78|0
1649326600000|2022-04-07 10:16:40|362.01|359.61|361.84|359.44|362.01|359.61|361.84|359.44|0
1649326610000|2022-04-07 10:16:50|362.01|359.61|362.18|359.78|362.18|359.78|362.01|359.61|0
1649326620000|2022-04-07 10:17:00|362.26|359.86|362.18|359.78|362.34|359.94|362.18|359.78|0
1649326630000|2022-04-07 10:17:10|362.34|359.94|362.51|360.11|362.51|360.11|362.34|359.94|0
1649326640000|2022-04-07 10:17:20|362.68|360.28|362.68|360.28|362.68|360.28|362.68|360.28|0
1649326650000|2022-04-07 10:17:30|362.85|360.45|363.01|360.61|363.01|360.61|362.85|360.45|0
1649326670000|2022-04-07 10:17:50|363.18|360.78|363.01|360.61|363.18|360.78|363.01|360.61|0
1649326680000|2022-04-07 10:18:00|363.1|360.7|363.01|360.61|363.1|360.7|363.01|360.61|0
1649326690000|2022-04-07 10:18:10|363.18|360.78|363.18|360.78|363.18|360.78|363.18|360.78|0
1649326720000|2022-04-07 10:18:40|363.01|360.61|363.01|360.61|363.18|360.78|363.01|360.61|0
1649326730000|2022-04-07 10:18:50|363.18|360.78|363.18|360.78|363.18|360.78|363.18|360.78|0
1649326750000|2022-04-07 10:19:10|363.01|360.61|363.01|360.61|363.01|360.61|362.85|360.45|0
1649326760000|2022-04-07 10:19:20|362.93|360.53|362.93|360.53|362.93|360.53|362.93|360.53|0
1649326770000|2022-04-07 10:19:30|362.85|360.45|363.01|360.61|363.01|360.61|362.85|360.45|0
1649326780000|2022-04-07 10:19:40|363.18|360.78|363.01|360.61|363.18|360.78|363.01|360.61|0
1649326790000|2022-04-07 10:19:50|362.93|360.53|363.01|360.61|363.01|360.61|362.93|360.53|0
1649326800000|2022-04-07 10:20:00|362.85|360.45|362.85|360.45|363.01|360.61|362.85|360.45|0
1649326810000|2022-04-07 10:20:10|362.68|360.28|362.85|360.45|362.85|360.45|362.68|360.28|0
1649326850000|2022-04-07 10:20:50|362.68|360.28|362.68|360.28|362.68|360.28|362.68|360.28|0
1649326860000|2022-04-07 10:21:00|362.51|360.11|362.34|359.94|362.51|360.11|362.34|359.94|0
1649326870000|2022-04-07 10:21:10|362.18|359.78|362.34|359.94|362.34|359.94|362.18|359.78|0
1649326880000|2022-04-07 10:21:20|362.26|359.86|362.34|359.94|362.34|359.94|362.26|359.86|0
1649326890000|2022-04-07 10:21:30|362.26|359.86|362.26|359.86|362.26|359.86|362.26|359.86|0
1649326900000|2022-04-07 10:21:40|362.18|359.78|362.26|359.86|362.26|359.86|362.18|359.78|0
1649326910000|2022-04-07 10:21:50|362.18|359.78|362.26|359.86|362.34|359.94|362.18|359.78|0
1649326920000|2022-04-07 10:22:00|362.18|359.78|362.18|359.78|362.18|359.78|362.18|359.78|0
1649326930000|2022-04-07 10:22:10|362.26|359.86|362.18|359.78|362.26|359.86|362.18|359.78|0
1649326940000|2022-04-07 10:22:20|362.34|359.94|362.18|359.78|362.34|359.94|362.18|359.78|0
1649326950000|2022-04-07 10:22:30|362.17|359.77|362.01|359.61|362.17|359.77|362.01|359.61|0
1649326970000|2022-04-07 10:22:50|362.09|359.69|362.01|359.61|362.09|359.69|362.01|359.61|0
1649326980000|2022-04-07 10:23:00|362.17|359.77|362.17|359.77|362.17|359.77|362.17|359.77|0
1649326990000|2022-04-07 10:23:10|362.51|360.11|362.51|360.11|362.68|360.28|362.51|360.11|0
1649327000000|2022-04-07 10:23:20|362.34|359.94|362.34|359.94|362.34|359.94|362.34|359.94|0
1649327010000|2022-04-07 10:23:30|362.51|360.11|362.51|360.11|362.51|360.11|362.43|360.03|0
1649327020000|2022-04-07 10:23:40|362.6|360.2|362.68|360.28|362.68|360.28|362.6|360.2|0
1649327030000|2022-04-07 10:23:50|362.51|360.11|362.51|360.11|362.51|360.11|362.51|360.11|0
1649327040000|2022-04-07 10:24:00|362.43|360.03|362.34|359.94|362.43|360.03|362.34|359.94|0
1649327050000|2022-04-07 10:24:10|362.26|359.86|362.26|359.86|362.34|359.94|362.26|359.86|0
1649327060000|2022-04-07 10:24:20|362.17|359.77|362.17|359.77|362.17|359.77|362.17|359.77|0
1649327070000|2022-04-07 10:24:30|362.34|359.94|362.26|359.86|362.34|359.94|362.26|359.86|0
1649327080000|2022-04-07 10:24:40|362.34|359.94|362.34|359.94|362.34|359.94|362.26|359.86|0
1649327090000|2022-04-07 10:24:50|362.26|359.86|362.34|359.94|362.34|359.94|362.26|359.86|0
1649327100000|2022-04-07 10:25:00|362.26|359.86|362.34|359.94|362.51|360.11|362.26|359.86|0
1649327110000|2022-04-07 10:25:10|362.26|359.86|362.26|359.86|362.26|359.86|362.26|359.86|0
1649327120000|2022-04-07 10:25:20|362.34|359.94|362.34|359.94|362.34|359.94|362.34|359.94|0
1649327130000|2022-04-07 10:25:30|362.51|360.11|362.68|360.28|362.68|360.28|362.51|360.11|0
1649327170000|2022-04-07 10:26:10|362.84|360.44|363.01|360.61|363.01|360.61|362.84|360.44|0
1649327180000|2022-04-07 10:26:20|362.84|360.44|362.84|360.44|362.84|360.44|362.84|360.44|0
1649327190000|2022-04-07 10:26:30|363.01|360.61|363.01|360.61|363.01|360.61|363.01|360.61|0
1649327200000|2022-04-07 10:26:40|363.18|360.78|363.18|360.78|363.18|360.78|363.18|360.78|0
1649327230000|2022-04-07 10:27:10|363.1|360.7|363.18|360.78|363.18|360.78|363.1|360.7|0
1649327240000|2022-04-07 10:27:20|363.01|360.61|363.01|360.61|363.01|360.61|363.01|360.61|0
1649327250000|2022-04-07 10:27:30|362.84|360.44|363.01|360.61|363.01|360.61|362.84|360.44|0
1649327290000|2022-04-07 10:28:10|362.84|360.44|362.84|360.44|362.84|360.44|362.84|360.44|0
1649327300000|2022-04-07 10:28:20|363.01|360.61|363.01|360.61|363.01|360.61|363.01|360.61|0
1649327320000|2022-04-07 10:28:40|363.18|360.78|363.01|360.61|363.18|360.78|363.01|360.61|0
1649327330000|2022-04-07 10:28:50|363.18|360.78|363.18|360.78|363.18|360.78|363.18|360.78|0
1649327340000|2022-04-07 10:29:00|363.01|360.61|362.84|360.44|363.01|360.61|362.84|360.44|0
1649327350000|2022-04-07 10:29:10|362.93|360.53|363.01|360.61|363.01|360.61|362.93|360.53|0
1649327360000|2022-04-07 10:29:20|362.93|360.53|362.84|360.44|362.93|360.53|362.84|360.44|0
1649327370000|2022-04-07 10:29:30|363.01|360.61|362.84|360.44|363.01|360.61|362.84|360.44|0
1649327400000|2022-04-07 10:30:00|363.01|360.61|363.01|360.61|363.01|360.61|363.01|360.61|0
1649327410000|2022-04-07 10:30:10|363.1|360.7|363.18|360.78|363.18|360.78|363.1|360.7|0
1649327420000|2022-04-07 10:30:20|363.1|360.7|363.18|360.78|363.18|360.78|363.1|360.7|0
1649327430000|2022-04-07 10:30:30|363.34|360.94|363.34|360.94|363.34|360.94|363.34|360.94|0
1649327440000|2022-04-07 10:30:40|363.43|361.03|363.34|360.94|363.43|361.03|363.34|360.94|0
1649327450000|2022-04-07 10:30:50|363.18|360.78|363.34|360.94|363.34|360.94|363.18|360.78|0
1649327480000|2022-04-07 10:31:20|363.51|361.11|363.01|360.61|363.51|361.11|363.01|360.61|0
1649327490000|2022-04-07 10:31:30|363.1|360.7|363.34|360.94|363.34|360.94|363.1|360.7|0
1649327500000|2022-04-07 10:31:40|363.43|361.03|363.34|360.94|363.43|361.03|363.34|360.94|0
1649327510000|2022-04-07 10:31:50|363.51|361.11|363.51|361.11|363.51|361.11|363.51|361.11|0
1649327520000|2022-04-07 10:32:00|363.6|361.2|363.51|361.11|363.6|361.2|363.51|361.11|0
1649327530000|2022-04-07 10:32:10|363.68|361.28|363.68|361.28|363.68|361.28|363.68|361.28|0
1649327540000|2022-04-07 10:32:20|363.77|361.37|363.68|361.28|363.85|361.45|363.68|361.28|0
1649327560000|2022-04-07 10:32:40|363.85|361.45|363.68|361.28|363.85|361.45|363.68|361.28|0
1649327570000|2022-04-07 10:32:50|363.77|361.37|363.85|361.45|363.85|361.45|363.68|361.28|0
1649327580000|2022-04-07 10:33:00|363.68|361.28|363.68|361.28|363.68|361.28|363.68|361.28|0
1649327590000|2022-04-07 10:33:10|363.51|361.11|363.51|361.11|363.51|361.11|363.51|361.11|0
1649327600000|2022-04-07 10:33:20|363.68|361.28|363.68|361.28|363.68|361.28|363.68|361.28|0
1649327610000|2022-04-07 10:33:30|363.6|361.2|363.51|361.11|363.68|361.28|363.51|361.11|0
1649327620000|2022-04-07 10:33:40|363.68|361.28|363.68|361.28|363.68|361.28|363.51|361.11|0
1649327630000|2022-04-07 10:33:50|363.6|361.2|363.6|361.2|363.6|361.2|363.6|361.2|0
1649327640000|2022-04-07 10:34:00|363.68|361.28|363.85|361.45|363.85|361.45|363.68|361.28|0
1649327650000|2022-04-07 10:34:10|363.68|361.28|363.85|361.45|363.85|361.45|363.68|361.28|0
1649327660000|2022-04-07 10:34:20|363.68|361.28|363.85|361.45|363.85|361.45|363.68|361.28|0
1649327670000|2022-04-07 10:34:30|363.68|361.28|363.68|361.28|363.68|361.28|363.68|361.28|0
1649327680000|2022-04-07 10:34:40|363.85|361.45|363.85|361.45|363.85|361.45|363.85|361.45|0
1649327690000|2022-04-07 10:34:50|363.68|361.28|363.51|361.11|363.68|361.28|363.51|361.11|0
1649327720000|2022-04-07 10:35:20|363.85|361.45|363.93|361.53|363.93|361.53|363.85|361.45|0
1649327730000|2022-04-07 10:35:30|363.84|361.44|363.68|361.28|363.84|361.44|363.68|361.28|0
1649327740000|2022-04-07 10:35:40|363.84|361.44|363.68|361.28|363.84|361.44|363.68|361.28|0
1649327760000|2022-04-07 10:36:00|363.51|361.11|363.68|361.28|363.68|361.28|363.51|361.11|0
1649327770000|2022-04-07 10:36:10|363.84|361.44|363.68|361.28|363.84|361.44|363.68|361.28|0
1649327780000|2022-04-07 10:36:20|363.76|361.36|363.84|361.44|363.84|361.44|363.76|361.36|0
1649327790000|2022-04-07 10:36:30|363.76|361.36|363.84|361.44|363.84|361.44|363.76|361.36|0
1649327800000|2022-04-07 10:36:40|363.68|361.28|363.84|361.44|363.84|361.44|363.68|361.28|0
1649327810000|2022-04-07 10:36:50|363.68|361.28|363.68|361.28|363.76|361.36|363.68|361.28|0
1649327830000|2022-04-07 10:37:10|363.51|361.11|363.68|361.28|363.68|361.28|363.51|361.11|0
1649327850000|2022-04-07 10:37:30|363.51|361.11|363.6|361.2|363.6|361.2|363.51|361.11|0
1649327860000|2022-04-07 10:37:40|363.51|361.11|363.51|361.11|363.51|361.11|363.51|361.11|0
1649327880000|2022-04-07 10:38:00|363.68|361.28|363.17|360.77|363.68|361.28|363.09|360.69|0
1649327900000|2022-04-07 10:38:20|363.01|360.61|362.84|360.44|363.01|360.61|362.84|360.44|0
1649327910000|2022-04-07 10:38:30|362.93|360.53|363.01|360.61|363.01|360.61|362.93|360.53|0
1649327920000|2022-04-07 10:38:40|362.84|360.44|362.84|360.44|362.84|360.44|362.84|360.44|0
1649327940000|2022-04-07 10:39:00|362.5|360.1|362.34|359.94|362.5|360.1|362.17|359.77|0
1649327950000|2022-04-07 10:39:10|362.42|360.02|362.34|359.94|362.42|360.02|362.34|359.94|0
1649327960000|2022-04-07 10:39:20|362.5|360.1|362.34|359.94|362.5|360.1|362.34|359.94|0
1649327970000|2022-04-07 10:39:30|362.5|360.1|362.5|360.1|362.59|360.19|362.5|360.1|0
1649327980000|2022-04-07 10:39:40|362.67|360.27|362.59|360.19|362.67|360.27|362.59|360.19|0
1649327990000|2022-04-07 10:39:50|362.67|360.27|362.84|360.44|362.84|360.44|362.67|360.27|0
1649328010000|2022-04-07 10:40:10|363.01|360.61|363|360.6|363.01|360.61|363|360.6|0
1649328020000|2022-04-07 10:40:20|363.17|360.77|363.26|360.86|363.34|360.94|363.17|360.77|0
1649328030000|2022-04-07 10:40:30|363.17|360.77|363.17|360.77|363.17|360.77|363|360.6|0
1649328040000|2022-04-07 10:40:40|363.34|360.94|363.34|360.94|363.34|360.94|363.34|360.94|0
1649328070000|2022-04-07 10:41:10|363.17|360.77|363.34|360.94|363.34|360.94|363.17|360.77|0
1649328080000|2022-04-07 10:41:20|363.43|361.03|363.34|360.94|363.43|361.03|363.34|360.94|0
1649328090000|2022-04-07 10:41:30|363.51|361.11|363.51|361.11|363.51|361.11|363.51|361.11|0
1649328100000|2022-04-07 10:41:40|363.34|360.94|363.51|361.11|363.51|361.11|363.34|360.94|0
1649328110000|2022-04-07 10:41:50|363.43|361.03|363.51|361.11|363.51|361.11|363.43|361.03|0
1649328120000|2022-04-07 10:42:00|363.84|361.44|363.84|361.44|363.84|361.44|363.84|361.44|0
1649328130000|2022-04-07 10:42:10|364.01|361.61|363.84|361.44|364.01|361.61|363.84|361.44|0
1649328140000|2022-04-07 10:42:20|364.01|361.61|363.67|361.27|364.01|361.61|363.67|361.27|0
1649328150000|2022-04-07 10:42:30|363.76|361.36|363.67|361.27|363.76|361.36|363.67|361.27|0
1649328160000|2022-04-07 10:42:40|363.84|361.44|363.84|361.44|363.84|361.44|363.67|361.27|0
1649328170000|2022-04-07 10:42:50|364.01|361.61|364.01|361.61|364.01|361.61|363.84|361.44|0
1649328180000|2022-04-07 10:43:00|363.84|361.44|363.84|361.44|363.93|361.53|363.84|361.44|0
1649328190000|2022-04-07 10:43:10|364.01|361.61|363.84|361.44|364.01|361.61|363.84|361.44|0
1649328200000|2022-04-07 10:43:20|364.01|361.61|364.18|361.78|364.18|361.78|364.01|361.61|0
1649328210000|2022-04-07 10:43:30|364.1|361.7|364.18|361.78|364.18|361.78|364.1|361.7|0
1649328220000|2022-04-07 10:43:40|364.01|361.61|364.35|361.95|364.35|361.95|364.01|361.61|0
1649328230000|2022-04-07 10:43:50|364.18|361.78|364.18|361.78|364.18|361.78|364.01|361.61|0
1649328250000|2022-04-07 10:44:10|364.01|361.61|364.01|361.61|364.01|361.61|364.01|361.61|0
1649328260000|2022-04-07 10:44:20|364.18|361.78|364.01|361.61|364.18|361.78|364.01|361.61|0
1649328270000|2022-04-07 10:44:30|364.1|361.7|364.18|361.78|364.18|361.78|364.01|361.61|0
1649328280000|2022-04-07 10:44:40|364.34|361.94|364.34|361.94|364.34|361.94|364.34|361.94|0
1649328290000|2022-04-07 10:44:50|364.18|361.78|364.34|361.94|364.34|361.94|364.18|361.78|0
1649328300000|2022-04-07 10:45:00|364.18|361.78|364.18|361.78|364.18|361.78|364.01|361.61|0
1649328310000|2022-04-07 10:45:10|364.34|361.94|364.34|361.94|364.43|362.03|364.34|361.94|0
1649328320000|2022-04-07 10:45:20|364.18|361.78|364.18|361.78|364.18|361.78|364.18|361.78|0
1649328330000|2022-04-07 10:45:30|364.34|361.94|364.34|361.94|364.34|361.94|364.34|361.94|0
1649328340000|2022-04-07 10:45:40|364.26|361.86|364.18|361.78|364.34|361.94|364.18|361.78|0
1649328350000|2022-04-07 10:45:50|364.26|361.86|364.26|361.86|364.26|361.86|364.26|361.86|0
1649328360000|2022-04-07 10:46:00|364.18|361.78|364.18|361.78|364.18|361.78|364.18|361.78|0
1649328370000|2022-04-07 10:46:10|364.01|361.61|364.01|361.61|364.01|361.61|364.01|361.61|0
1649328390000|2022-04-07 10:46:30|363.84|361.44|363.84|361.44|363.84|361.44|363.84|361.44|0
1649328400000|2022-04-07 10:46:40|363.76|361.36|363.67|361.27|363.76|361.36|363.67|361.27|0
1649328410000|2022-04-07 10:46:50|363.84|361.44|363.76|361.36|363.84|361.44|363.76|361.36|0
1649328420000|2022-04-07 10:47:00|363.67|361.27|363.67|361.27|363.67|361.27|363.67|361.27|0
1649328430000|2022-04-07 10:47:10|363.51|361.11|363.67|361.27|363.67|361.27|363.51|361.11|0
1649328440000|2022-04-07 10:47:20|363.84|361.44|363.67|361.27|363.84|361.44|363.67|361.27|0
1649328450000|2022-04-07 10:47:30|363.5|361.1|363.5|361.1|363.5|361.1|363.5|361.1|0
1649328460000|2022-04-07 10:47:40|363.59|361.19|363.67|361.27|363.67|361.27|363.5|361.1|0
1649328470000|2022-04-07 10:47:50|363.5|361.1|363.5|361.1|363.5|361.1|363.5|361.1|0
1649328480000|2022-04-07 10:48:00|363.59|361.19|363.5|361.1|363.59|361.19|363.5|361.1|0
1649328490000|2022-04-07 10:48:10|363.59|361.19|363.5|361.1|363.67|361.27|363.5|361.1|0
1649328500000|2022-04-07 10:48:20|363.59|361.19|363.5|361.1|363.59|361.19|363.5|361.1|0
1649328520000|2022-04-07 10:48:40|363.67|361.27|363.67|361.27|363.67|361.27|363.5|361.1|0
1649328530000|2022-04-07 10:48:50|363.5|361.1|363.5|361.1|363.5|361.1|363.5|361.1|0
1649328540000|2022-04-07 10:49:00|363.34|360.94|363.34|360.94|363.34|360.94|363.34|360.94|0
1649328550000|2022-04-07 10:49:10|363.5|361.1|363.34|360.94|363.5|361.1|363.34|360.94|0
1649328560000|2022-04-07 10:49:20|363.5|361.1|363.5|361.1|363.5|361.1|363.5|361.1|0
1649328570000|2022-04-07 10:49:30|363.42|361.02|363.5|361.1|363.5|361.1|363.42|361.02|0
1649328580000|2022-04-07 10:49:40|363.34|360.94|363.5|361.1|363.5|361.1|363.34|360.94|0
1649328600000|2022-04-07 10:50:00|363.34|360.94|363.34|360.94|363.5|361.1|363.34|360.94|0
1649328610000|2022-04-07 10:50:10|363.5|361.1|363.59|361.19|363.59|361.19|363.5|361.1|0
1649328620000|2022-04-07 10:50:20|363.67|361.27|363.67|361.27|363.67|361.27|363.67|361.27|0
1649328630000|2022-04-07 10:50:30|363.5|361.1|363.5|361.1|363.5|361.1|363.34|360.94|0
1649328640000|2022-04-07 10:50:40|363.34|360.94|363.34|360.94|363.5|361.1|363.34|360.94|0
1649328650000|2022-04-07 10:50:50|363.5|361.1|363.5|361.1|363.5|361.1|363.5|361.1|0
1649328680000|2022-04-07 10:51:20|363.34|360.94|363.34|360.94|363.34|360.94|363.34|360.94|0
1649328690000|2022-04-07 10:51:30|363.5|361.1|363.5|361.1|363.5|361.1|363.5|361.1|0
1649328700000|2022-04-07 10:51:40|363.67|361.27|363.5|361.1|363.67|361.27|363.5|361.1|0
1649328710000|2022-04-07 10:51:50|363.67|361.27|363.5|361.1|363.67|361.27|363.5|361.1|0
1649328720000|2022-04-07 10:52:00|363.59|361.19|363.59|361.19|363.59|361.19|363.59|361.19|0
1649328730000|2022-04-07 10:52:10|363.67|361.27|363.67|361.27|363.67|361.27|363.67|361.27|0
1649328750000|2022-04-07 10:52:30|363.59|361.19|363.5|361.1|363.59|361.19|363.5|361.1|0
1649328760000|2022-04-07 10:52:40|363.34|360.94|363.17|360.77|363.34|360.94|363.17|360.77|0
1649328770000|2022-04-07 10:52:50|363.34|360.94|363.67|361.27|363.67|361.27|363.34|360.94|0
1649328780000|2022-04-07 10:53:00|363.5|361.1|363.5|361.1|363.67|361.27|363.5|361.1|0
1649328790000|2022-04-07 10:53:10|363.59|361.19|363.5|361.1|363.59|361.19|363.5|361.1|0
1649328800000|2022-04-07 10:53:20|363.33|360.93|363.5|361.1|363.5|361.1|363.33|360.93|0
1649328810000|2022-04-07 10:53:30|363.42|361.02|363.67|361.27|363.67|361.27|363.42|361.02|0
1649328820000|2022-04-07 10:53:40|363.84|361.44|363.67|361.27|363.84|361.44|363.67|361.27|0
1649328840000|2022-04-07 10:54:00|363.84|361.44|363.84|361.44|363.84|361.44|363.84|361.44|0
1649328860000|2022-04-07 10:54:20|364.01|361.61|364.17|361.77|364.17|361.77|364.01|361.61|0
1649328870000|2022-04-07 10:54:30|364.01|361.61|364.01|361.61|364.01|361.61|364.01|361.61|0
1649328900000|2022-04-07 10:55:00|364.17|361.77|364.34|361.94|364.34|361.94|364.17|361.77|0
1649328910000|2022-04-07 10:55:10|364.51|362.11|364.34|361.94|364.51|362.11|364.34|361.94|0
1649328920000|2022-04-07 10:55:20|364.43|362.03|364.51|362.11|364.51|362.11|364.43|362.03|0
1649328930000|2022-04-07 10:55:30|364.43|362.03|364.34|361.94|364.43|362.03|364.34|361.94|0
1649328940000|2022-04-07 10:55:40|364.51|362.11|364.51|362.11|364.51|362.11|364.51|362.11|0
1649328950000|2022-04-07 10:55:50|364.34|361.94|364.34|361.94|364.34|361.94|364.34|361.94|0
1649328970000|2022-04-07 10:56:10|364.51|362.11|364.34|361.94|364.51|362.11|364.34|361.94|0
1649328990000|2022-04-07 10:56:30|364.51|362.11|364.51|362.11|364.51|362.11|364.51|362.11|0
1649329010000|2022-04-07 10:56:50|364.68|362.28|364.68|362.28|364.68|362.28|364.68|362.28|0
1649329020000|2022-04-07 10:57:00|364.51|362.11|364.51|362.11|364.51|362.11|364.51|362.11|0
1649329030000|2022-04-07 10:57:10|364.68|362.28|364.51|362.11|364.68|362.28|364.51|362.11|0
1649329040000|2022-04-07 10:57:20|364.6|362.2|364.51|362.11|364.6|362.2|364.51|362.11|0
1649329050000|2022-04-07 10:57:30|364.68|362.28|364.68|362.28|364.68|362.28|364.51|362.11|0
1649329080000|2022-04-07 10:58:00|364.76|362.36|364.84|362.44|364.84|362.44|364.76|362.36|0
1649329090000|2022-04-07 10:58:10|364.76|362.36|364.84|362.44|364.84|362.44|364.68|362.28|0
1649329110000|2022-04-07 10:58:30|365.01|362.61|365.01|362.61|365.18|362.78|365.01|362.61|0
1649329130000|2022-04-07 10:58:50|364.84|362.44|364.84|362.44|364.84|362.44|364.84|362.44|0
1649329140000|2022-04-07 10:59:00|365.01|362.61|364.67|362.27|365.01|362.61|364.67|362.27|0
1649329150000|2022-04-07 10:59:10|364.84|362.44|364.67|362.27|364.84|362.44|364.67|362.27|0
1649329160000|2022-04-07 10:59:20|364.76|362.36|365.18|362.78|365.18|362.78|364.76|362.36|0
1649329170000|2022-04-07 10:59:30|365.01|362.61|365.01|362.61|365.01|362.61|365.01|362.61|0
1649329190000|2022-04-07 10:59:50|364.84|362.44|364.84|362.44|365.01|362.61|364.84|362.44|0
1649329210000|2022-04-07 11:00:10|365.01|362.61|365.01|362.61|365.01|362.61|365.01|362.61|0
1649329220000|2022-04-07 11:00:20|365.18|362.78|365.01|362.61|365.18|362.78|365.01|362.61|0
1649329230000|2022-04-07 11:00:30|365.18|362.78|365.18|362.78|365.18|362.78|365.18|362.78|0
1649329240000|2022-04-07 11:00:40|365.01|362.61|365.01|362.61|365.01|362.61|365.01|362.61|0
1649329260000|2022-04-07 11:01:00|364.84|362.44|364.84|362.44|364.84|362.44|364.84|362.44|0
1649329270000|2022-04-07 11:01:10|364.67|362.27|364.34|361.94|364.67|362.27|364.34|361.94|0
1649329290000|2022-04-07 11:01:30|364.51|362.11|364.51|362.11|364.51|362.11|364.51|362.11|0
1649329320000|2022-04-07 11:02:00|364.67|362.27|364.67|362.27|364.67|362.27|364.67|362.27|0
1649329330000|2022-04-07 11:02:10|364.59|362.19|364.67|362.27|364.67|362.27|364.59|362.19|0
1649329340000|2022-04-07 11:02:20|364.84|362.44|364.84|362.44|364.84|362.44|364.84|362.44|0
1649329350000|2022-04-07 11:02:30|365.01|362.61|365.01|362.61|365.01|362.61|365.01|362.61|0
1649329360000|2022-04-07 11:02:40|364.84|362.44|365.35|362.95|365.51|363.11|364.84|362.44|0
1649329370000|2022-04-07 11:02:50|365.51|363.11|365.51|363.11|365.68|363.28|365.51|363.11|0
1649329380000|2022-04-07 11:03:00|365.85|363.45|366.19|363.79|366.19|363.79|365.85|363.45|0
1649329400000|2022-04-07 11:03:20|366.69|364.29|366.86|364.46|366.86|364.46|366.69|364.29|0
1649329410000|2022-04-07 11:03:30|366.52|364.12|366.69|364.29|366.69|364.29|366.52|364.12|0
1649329420000|2022-04-07 11:03:40|366.52|364.12|366.86|364.46|366.86|364.46|366.52|364.12|0
1649329430000|2022-04-07 11:03:50|366.95|364.55|367.03|364.63|367.03|364.63|366.86|364.46|0
1649329440000|2022-04-07 11:04:00|366.86|364.46|366.86|364.46|367.03|364.63|366.86|364.46|0
1649329450000|2022-04-07 11:04:10|367.03|364.63|367.03|364.63|367.03|364.63|367.03|364.63|0
1649329460000|2022-04-07 11:04:20|366.69|364.29|366.69|364.29|366.69|364.29|366.69|364.29|0
1649329470000|2022-04-07 11:04:30|366.86|364.46|366.86|364.46|366.86|364.46|366.86|364.46|0
1649329480000|2022-04-07 11:04:40|366.69|364.29|366.86|364.46|366.86|364.46|366.69|364.29|0
1649329490000|2022-04-07 11:04:50|366.69|364.29|366.52|364.12|366.69|364.29|366.52|364.12|0
1649329500000|2022-04-07 11:05:00|366.44|364.04|366.02|363.62|366.44|364.04|366.02|363.62|0
1649329510000|2022-04-07 11:05:10|366.19|363.79|366.19|363.79|366.19|363.79|366.19|363.79|0
1649329520000|2022-04-07 11:05:20|366.11|363.71|366.11|363.71|366.11|363.71|366.11|363.71|0
1649329530000|2022-04-07 11:05:30|366.02|363.62|366.02|363.62|366.02|363.62|366.02|363.62|0
1649329540000|2022-04-07 11:05:40|365.85|363.45|366.02|363.62|366.02|363.62|365.85|363.45|0
1649329550000|2022-04-07 11:05:50|365.94|363.54|366.19|363.79|366.19|363.79|365.94|363.54|0
1649329560000|2022-04-07 11:06:00|366.27|363.87|366.35|363.95|366.35|363.95|366.27|363.87|0
1649329570000|2022-04-07 11:06:10|366.52|364.12|366.52|364.12|366.52|364.12|366.52|364.12|0
1649329580000|2022-04-07 11:06:20|366.44|364.04|366.19|363.79|366.52|364.12|366.19|363.79|0
1649329590000|2022-04-07 11:06:30|366.35|363.95|366.35|363.95|366.35|363.95|366.35|363.95|0
1649329600000|2022-04-07 11:06:40|366.52|364.12|366.69|364.29|366.69|364.29|366.52|364.12|0
1649329610000|2022-04-07 11:06:50|366.52|364.12|366.52|364.12|366.52|364.12|366.52|364.12|0
1649329620000|2022-04-07 11:07:00|366.35|363.95|366.52|364.12|366.52|364.12|366.35|363.95|0
1649329630000|2022-04-07 11:07:10|366.61|364.21|366.35|363.95|366.61|364.21|366.35|363.95|0
1649329650000|2022-04-07 11:07:30|366.19|363.79|366.19|363.79|366.19|363.79|366.02|363.62|0
1649329660000|2022-04-07 11:07:40|366.02|363.62|365.43|363.03|366.19|363.79|365.43|363.03|0
1649329670000|2022-04-07 11:07:50|364.34|361.94|364.5|362.1|364.5|362.1|363.66|361.26|0
1649329680000|2022-04-07 11:08:00|364.17|361.77|363.25|360.85|364.26|361.86|363.25|360.85|0
1649329690000|2022-04-07 11:08:10|363.16|360.76|360.24|357.84|363.16|360.76|360.24|357.84|0
1649329700000|2022-04-07 11:08:20|359.65|357.25|359.82|357.42|360.82|358.42|359.65|357.25|0
1649329710000|2022-04-07 11:08:30|358.82|356.42|357.66|355.26|358.82|356.42|357.66|355.26|0
1649329720000|2022-04-07 11:08:40|358.49|356.09|358.15|355.75|358.49|356.09|357.66|355.26|0
1649329730000|2022-04-07 11:08:50|357.32|354.92|358.91|356.51|358.91|356.51|357.32|354.92|0
1649329740000|2022-04-07 11:09:00|358.15|355.75|359.32|356.92|359.32|356.92|358.15|355.75|0
1649329750000|2022-04-07 11:09:10|358.99|356.59|359.65|357.25|359.99|357.59|358.99|356.59|0
1649329760000|2022-04-07 11:09:20|359.49|357.09|360.15|357.75|361.32|358.92|359.49|357.09|0
1649329770000|2022-04-07 11:09:30|359.99|357.59|360.15|357.75|360.15|357.75|359.99|357.59|0
1649329780000|2022-04-07 11:09:40|361.49|359.09|364.67|362.27|364.67|362.27|361.49|359.09|0
1649329790000|2022-04-07 11:09:50|363.83|361.43|363.83|361.43|364.33|361.93|363.83|361.43|0
1649329800000|2022-04-07 11:10:00|364.33|361.93|363.66|361.26|364.42|362.02|363.5|361.1|0
1649329810000|2022-04-07 11:10:10|363.83|361.43|364.76|362.36|364.76|362.36|363.5|361.1|0
1649329820000|2022-04-07 11:10:20|364.59|362.19|364.93|362.53|365.01|362.61|364.5|362.1|0
1649329830000|2022-04-07 11:10:30|364.67|362.27|364.84|362.44|364.84|362.44|363.83|361.43|0
1649329840000|2022-04-07 11:10:40|364.67|362.27|364.33|361.93|364.84|362.44|364.33|361.93|0
1649329850000|2022-04-07 11:10:50|365.17|362.77|365.17|362.77|365.17|362.77|365.01|362.61|0
1649329860000|2022-04-07 11:11:00|365.34|362.94|364.84|362.44|365.34|362.94|364.5|362.1|0
1649329870000|2022-04-07 11:11:10|364.5|362.1|364|361.6|364.67|362.27|364|361.6|0
1649329880000|2022-04-07 11:11:20|364.17|361.77|364.17|361.77|364.25|361.85|364.17|361.77|0
1649329890000|2022-04-07 11:11:30|364.33|361.93|365.01|362.61|365.17|362.77|364.33|361.93|0
1649329900000|2022-04-07 11:11:40|364.5|362.1|364.17|361.77|364.5|362.1|364.17|361.77|0
1649329910000|2022-04-07 11:11:50|364.33|361.93|362.41|360.01|364.33|361.93|362.41|360.01|0
1649329920000|2022-04-07 11:12:00|362.16|359.76|361.49|359.09|362.16|359.76|361.49|359.09|0
1649329930000|2022-04-07 11:12:10|361.32|358.92|360.91|358.51|361.32|358.92|360.91|358.51|0
1649329940000|2022-04-07 11:12:20|361.24|358.84|361.15|358.75|361.32|358.92|361.15|358.75|0
1649329950000|2022-04-07 11:12:30|361.32|358.92|361.32|358.92|361.49|359.09|361.32|358.92|0
1649329960000|2022-04-07 11:12:40|361.49|359.09|361.32|358.92|361.49|359.09|361.24|358.84|0
1649329970000|2022-04-07 11:12:50|361.07|358.67|361.15|358.75|361.15|358.75|361.07|358.67|0
1649329980000|2022-04-07 11:13:00|360.99|358.59|361.32|358.92|361.32|358.92|360.99|358.59|0
1649329990000|2022-04-07 11:13:10|360.99|358.59|360.99|358.59|361.15|358.75|360.82|358.42|0
1649330000000|2022-04-07 11:13:20|361.15|358.75|361.41|359.01|361.41|359.01|360.99|358.59|0
1649330010000|2022-04-07 11:13:30|361.57|359.17|362.49|360.09|362.49|360.09|361.57|359.17|0
1649330020000|2022-04-07 11:13:40|362.99|360.59|362.91|360.51|362.99|360.59|362.82|360.42|0
1649330030000|2022-04-07 11:13:50|362.49|360.09|362.49|360.09|362.66|360.26|362.32|359.92|0
1649330040000|2022-04-07 11:14:00|362.66|360.26|362.66|360.26|362.66|360.26|362.66|360.26|0
1649330050000|2022-04-07 11:14:10|362.74|360.34|362.66|360.26|362.74|360.34|362.49|360.09|0
1649330060000|2022-04-07 11:14:20|362.49|360.09|362.58|360.18|362.66|360.26|362.49|360.09|0
1649330070000|2022-04-07 11:14:30|362.66|360.26|362.58|360.18|362.66|360.26|362.49|360.09|0
1649330080000|2022-04-07 11:14:40|362.66|360.26|361.65|359.25|362.66|360.26|361.65|359.25|0
1649330090000|2022-04-07 11:14:50|361.49|359.09|361.65|359.25|361.65|359.25|361.49|359.09|0
1649330100000|2022-04-07 11:15:00|361.82|359.42|362.15|359.75|362.15|359.75|361.65|359.25|0
1649330110000|2022-04-07 11:15:10|362.66|360.26|362.66|360.26|362.66|360.26|362.49|360.09|0
1649330120000|2022-04-07 11:15:20|362.49|360.09|362.49|360.09|362.66|360.26|362.49|360.09|0
1649330130000|2022-04-07 11:15:30|362.66|360.26|362.82|360.42|362.82|360.42|362.32|359.92|0
1649330140000|2022-04-07 11:15:40|362.66|360.26|362.82|360.42|362.82|360.42|362.66|360.26|0
1649330150000|2022-04-07 11:15:50|362.99|360.59|362.41|360.01|362.99|360.59|362.32|359.92|0
1649330160000|2022-04-07 11:16:00|362.49|360.09|362.58|360.18|362.58|360.18|362.49|360.09|0
1649330170000|2022-04-07 11:16:10|362.49|360.09|362.49|360.09|362.49|360.09|362.49|360.09|0
1649330180000|2022-04-07 11:16:20|362.91|360.51|362.82|360.42|362.91|360.51|362.82|360.42|0
1649330190000|2022-04-07 11:16:30|362.91|360.51|362.82|360.42|362.99|360.59|362.82|360.42|0
1649330200000|2022-04-07 11:16:40|362.99|360.59|362.82|360.42|362.99|360.59|362.82|360.42|0
1649330210000|2022-04-07 11:16:50|362.91|360.51|362.99|360.59|363.08|360.68|362.91|360.51|0
1649330220000|2022-04-07 11:17:00|363.75|361.35|363.66|361.26|363.75|361.35|363.49|361.09|0
1649330230000|2022-04-07 11:17:10|363.49|361.09|363.66|361.26|363.66|361.26|363.49|361.09|0
1649330240000|2022-04-07 11:17:20|363.83|361.43|363.83|361.43|363.83|361.43|363.83|361.43|0
1649330250000|2022-04-07 11:17:30|363.66|361.26|363.83|361.43|363.83|361.43|363.66|361.26|0
1649330260000|2022-04-07 11:17:40|363.58|361.18|363.58|361.18|363.58|361.18|363.49|361.09|0
1649330270000|2022-04-07 11:17:50|363.66|361.26|363.66|361.26|363.66|361.26|363.66|361.26|0
1649330280000|2022-04-07 11:18:00|363.83|361.43|363.75|361.35|363.83|361.43|363.66|361.26|0
1649330290000|2022-04-07 11:18:10|363.66|361.26|363.92|361.52|364|361.6|363.66|361.26|0
1649330300000|2022-04-07 11:18:20|364|361.6|364|361.6|364|361.6|364|361.6|0
1649330320000|2022-04-07 11:18:40|364.08|361.68|364.08|361.68|364.08|361.68|364.08|361.68|0
1649330330000|2022-04-07 11:18:50|364|361.6|364.16|361.76|364.25|361.85|364|361.6|0
1649330340000|2022-04-07 11:19:00|364.33|361.93|364.42|362.02|364.42|362.02|364.08|361.68|0
1649330350000|2022-04-07 11:19:10|364.33|361.93|364.5|362.1|364.5|362.1|364.33|361.93|0
1649330360000|2022-04-07 11:19:20|364.33|361.93|364.33|361.93|364.5|362.1|364.33|361.93|0
1649330370000|2022-04-07 11:19:30|364.5|362.1|364.5|362.1|364.5|362.1|364.42|362.02|0
1649330380000|2022-04-07 11:19:40|364.33|361.93|364.5|362.1|364.5|362.1|364.33|361.93|0
1649330390000|2022-04-07 11:19:50|364.42|362.02|364.59|362.19|364.59|362.19|364.33|361.93|0
1649330400000|2022-04-07 11:20:00|364.5|362.1|364.5|362.1|364.5|362.1|364.5|362.1|0
1649330410000|2022-04-07 11:20:10|364.33|361.93|364.42|362.02|364.42|362.02|364.33|361.93|0
1649330420000|2022-04-07 11:20:20|364.5|362.1|364.67|362.27|364.67|362.27|364.5|362.1|0
1649330430000|2022-04-07 11:20:30|364.59|362.19|365|362.6|365|362.6|364.59|362.19|0
1649330440000|2022-04-07 11:20:40|365.09|362.69|365|362.6|365.09|362.69|365|362.6|0
1649330450000|2022-04-07 11:20:50|364.83|362.43|365|362.6|365.17|362.77|364.83|362.43|0
1649330460000|2022-04-07 11:21:00|364.83|362.43|364.83|362.43|364.83|362.43|364.67|362.27|0
1649330470000|2022-04-07 11:21:10|365|362.6|365|362.6|365|362.6|365|362.6|0
1649330480000|2022-04-07 11:21:20|364.67|362.27|364.5|362.1|364.67|362.27|364.33|361.93|0
1649330490000|2022-04-07 11:21:30|364.59|362.19|364.5|362.1|364.59|362.19|364.5|362.1|0
1649330500000|2022-04-07 11:21:40|364.33|361.93|364.59|362.19|364.59|362.19|364.33|361.93|0
1649330510000|2022-04-07 11:21:50|364.5|362.1|364.5|362.1|364.67|362.27|364.5|362.1|0
1649330520000|2022-04-07 11:22:00|364.75|362.35|364.67|362.27|364.75|362.35|364.67|362.27|0
1649330530000|2022-04-07 11:22:10|364.33|361.93|364.42|362.02|364.5|362.1|364.33|361.93|0
1649330540000|2022-04-07 11:22:20|364.5|362.1|364.33|361.93|364.5|362.1|364.33|361.93|0
1649330550000|2022-04-07 11:22:30|364.42|362.02|364.5|362.1|364.5|362.1|364.42|362.02|0
1649330560000|2022-04-07 11:22:40|364.33|361.93|364.33|361.93|364.42|362.02|364.33|361.93|0
1649330570000|2022-04-07 11:22:50|364.67|362.27|364.5|362.1|364.67|362.27|364.5|362.1|0
1649330580000|2022-04-07 11:23:00|364.42|362.02|364.67|362.27|364.67|362.27|364.42|362.02|0
1649330590000|2022-04-07 11:23:10|364.75|362.35|364.92|362.52|364.92|362.52|364.75|362.35|0
1649330600000|2022-04-07 11:23:20|364.83|362.43|364.83|362.43|364.83|362.43|364.83|362.43|0
1649330610000|2022-04-07 11:23:30|364.58|362.18|364.67|362.27|364.67|362.27|364.58|362.18|0
1649330620000|2022-04-07 11:23:40|364.83|362.43|364.83|362.43|364.83|362.43|364.83|362.43|0
1649330630000|2022-04-07 11:23:50|365|362.6|365|362.6|365|362.6|365|362.6|0
1649330640000|2022-04-07 11:24:00|365.51|363.11|366.01|363.61|366.01|363.61|365.51|363.11|0
1649330650000|2022-04-07 11:24:10|366.18|363.78|366.01|363.61|366.18|363.78|365.84|363.44|0
1649330660000|2022-04-07 11:24:20|366.35|363.95|366.18|363.78|366.35|363.95|366.18|363.78|0
1649330670000|2022-04-07 11:24:30|366.52|364.12|366.52|364.12|366.52|364.12|366.52|364.12|0
1649330680000|2022-04-07 11:24:40|366.35|363.95|366.35|363.95|366.35|363.95|366.35|363.95|0
1649330690000|2022-04-07 11:24:50|366.18|363.78|366.68|364.28|366.68|364.28|366.18|363.78|0
1649330700000|2022-04-07 11:25:00|366.77|364.37|366.35|363.95|366.77|364.37|366.35|363.95|0
1649330710000|2022-04-07 11:25:10|366.52|364.12|366.52|364.12|366.52|364.12|366.52|364.12|0
1649330720000|2022-04-07 11:25:20|366.35|363.95|366.68|364.28|366.68|364.28|366.35|363.95|0
1649330730000|2022-04-07 11:25:30|366.51|364.11|366.6|364.2|366.6|364.2|366.51|364.11|0
1649330740000|2022-04-07 11:25:40|366.51|364.11|366.85|364.45|367.02|364.62|366.51|364.11|0
1649330750000|2022-04-07 11:25:50|367.19|364.79|366.85|364.45|367.19|364.79|366.85|364.45|0
1649330760000|2022-04-07 11:26:00|366.94|364.54|367.02|364.62|367.02|364.62|366.94|364.54|0
1649330770000|2022-04-07 11:26:10|367.36|364.96|367.69|365.29|367.69|365.29|367.36|364.96|0
1649330780000|2022-04-07 11:26:20|367.53|365.13|367.69|365.29|367.69|365.29|367.53|365.13|0
1649330790000|2022-04-07 11:26:30|367.86|365.46|367.53|365.13|367.86|365.46|367.53|365.13|0
1649330800000|2022-04-07 11:26:40|367.36|364.96|367.19|364.79|367.36|364.96|367.19|364.79|0
1649330810000|2022-04-07 11:26:50|367.36|364.96|367.36|364.96|367.36|364.96|367.36|364.96|0
1649330820000|2022-04-07 11:27:00|367.53|365.13|367.19|364.79|367.53|365.13|367.19|364.79|0
1649330840000|2022-04-07 11:27:20|367.36|364.96|367.36|364.96|367.36|364.96|367.36|364.96|0
1649330850000|2022-04-07 11:27:30|367.28|364.88|367.53|365.13|367.53|365.13|367.19|364.79|0
1649330860000|2022-04-07 11:27:40|367.36|364.96|367.36|364.96|367.36|364.96|367.36|364.96|0
1649330870000|2022-04-07 11:27:50|367.19|364.79|367.02|364.62|367.19|364.79|366.94|364.54|0
1649330880000|2022-04-07 11:28:00|366.85|364.45|366.68|364.28|366.85|364.45|366.68|364.28|0
1649330890000|2022-04-07 11:28:10|366.51|364.11|366.51|364.11|366.51|364.11|366.51|364.11|0
1649330910000|2022-04-07 11:28:30|366.68|364.28|366.85|364.45|366.85|364.45|366.68|364.28|0
1649330920000|2022-04-07 11:28:40|366.68|364.28|366.51|364.11|366.68|364.28|366.51|364.11|0
1649330940000|2022-04-07 11:29:00|366.68|364.28|367.02|364.62|367.02|364.62|366.68|364.28|0
1649330950000|2022-04-07 11:29:10|366.85|364.45|367.69|365.29|367.69|365.29|366.85|364.45|0
1649330960000|2022-04-07 11:29:20|367.61|365.21|367.69|365.29|367.69|365.29|367.61|365.21|0
1649330970000|2022-04-07 11:29:30|367.52|365.12|367.69|365.29|367.69|365.29|367.52|365.12|0
1649330990000|2022-04-07 11:29:50|367.61|365.21|367.52|365.12|367.61|365.21|367.52|365.12|0
1649331000000|2022-04-07 11:30:00|367.61|365.21|367.61|365.21|367.61|365.21|367.52|365.12|0
1649331010000|2022-04-07 11:30:10|367.52|365.12|367.44|365.04|367.52|365.12|367.44|365.04|0
1649331020000|2022-04-07 11:30:20|367.36|364.96|367.52|365.12|367.52|365.12|367.36|364.96|0
1649331030000|2022-04-07 11:30:30|367.19|364.79|366.85|364.45|367.19|364.79|366.68|364.28|0
1649331040000|2022-04-07 11:30:40|367.02|364.62|367.02|364.62|367.02|364.62|367.02|364.62|0
1649331050000|2022-04-07 11:30:50|366.85|364.45|366.26|363.86|367.19|364.79|366.26|363.86|0
1649331060000|2022-04-07 11:31:00|366.34|363.94|365.5|363.1|366.34|363.94|365.5|363.1|0
1649331070000|2022-04-07 11:31:10|365.33|362.93|365.17|362.77|365.33|362.93|365.17|362.77|0
1649331080000|2022-04-07 11:31:20|365.33|362.93|366.34|363.94|366.34|363.94|365.33|362.93|0
1649331090000|2022-04-07 11:31:30|366.77|364.37|367.02|364.62|367.02|364.62|366.77|364.37|0
1649331100000|2022-04-07 11:31:40|367.11|364.71|366.85|364.45|367.19|364.79|366.85|364.45|0
1649331110000|2022-04-07 11:31:50|366.51|364.11|366.18|363.78|366.68|364.28|366.18|363.78|0
1649331120000|2022-04-07 11:32:00|366.09|363.69|366.68|364.28|366.68|364.28|366.01|363.61|0
1649331130000|2022-04-07 11:32:10|366.51|364.11|366.68|364.28|366.68|364.28|366.51|364.11|0
1649331140000|2022-04-07 11:32:20|366.51|364.11|366.34|363.94|366.68|364.28|366.34|363.94|0
1649331150000|2022-04-07 11:32:30|366.51|364.11|366.85|364.45|366.85|364.45|366.51|364.11|0
1649331160000|2022-04-07 11:32:40|366.68|364.28|366.51|364.11|366.85|364.45|366.51|364.11|0
1649331170000|2022-04-07 11:32:50|366.34|363.94|366.51|364.11|366.51|364.11|366.34|363.94|0
1649331180000|2022-04-07 11:33:00|366.68|364.28|366.34|363.94|366.68|364.28|366.34|363.94|0
1649331190000|2022-04-07 11:33:10|366.43|364.03|366.85|364.45|366.85|364.45|366.34|363.94|0
1649331200000|2022-04-07 11:33:20|366.77|364.37|366.77|364.37|366.85|364.45|366.77|364.37|0
1649331210000|2022-04-07 11:33:30|366.85|364.45|367.27|364.87|367.27|364.87|366.85|364.45|0
1649331220000|2022-04-07 11:33:40|367.19|364.79|367.35|364.95|367.35|364.95|367.19|364.79|0
1649331230000|2022-04-07 11:33:50|367.19|364.79|367.19|364.79|367.19|364.79|367.02|364.62|0
1649331240000|2022-04-07 11:34:00|367.52|365.12|367.86|365.46|367.86|365.46|367.52|365.12|0
1649331250000|2022-04-07 11:34:10|368.54|366.14|368.87|366.47|368.87|366.47|368.54|366.14|0
1649331260000|2022-04-07 11:34:20|368.54|366.14|368.54|366.14|368.54|366.14|368.54|366.14|0
1649331270000|2022-04-07 11:34:30|368.71|366.31|368.71|366.31|369.21|366.81|368.71|366.31|0
1649331290000|2022-04-07 11:34:50|368.2|365.8|368.03|365.63|368.2|365.8|368.03|365.63|0
1649331300000|2022-04-07 11:35:00|368.2|365.8|368.7|366.3|368.7|366.3|368.2|365.8|0
1649331310000|2022-04-07 11:35:10|368.87|366.47|368.87|366.47|368.87|366.47|368.7|366.3|0
1649331320000|2022-04-07 11:35:20|368.7|366.3|368.87|366.47|368.87|366.47|368.7|366.3|0
1649331330000|2022-04-07 11:35:30|368.7|366.3|368.7|366.3|368.7|366.3|368.54|366.14|0
1649331340000|2022-04-07 11:35:40|368.87|366.47|369.21|366.81|369.21|366.81|368.87|366.47|0
1649331350000|2022-04-07 11:35:50|368.7|366.3|369.04|366.64|369.04|366.64|368.7|366.3|0
1649331360000|2022-04-07 11:36:00|368.7|366.3|368.79|366.39|368.87|366.47|368.7|366.3|0
1649331370000|2022-04-07 11:36:10|368.87|366.47|368.87|366.47|369.04|366.64|368.87|366.47|0
1649331380000|2022-04-07 11:36:20|368.54|366.14|368.54|366.14|368.54|366.14|368.54|366.14|0
1649331390000|2022-04-07 11:36:30|368.37|365.97|368.54|366.14|368.54|366.14|368.37|365.97|0
1649331400000|2022-04-07 11:36:40|368.37|365.97|368.12|365.72|368.37|365.97|368.12|365.72|0
1649331410000|2022-04-07 11:36:50|368.03|365.63|368.12|365.72|368.2|365.8|368.03|365.63|0
1649331420000|2022-04-07 11:37:00|368.03|365.63|368.03|365.63|368.03|365.63|367.86|365.46|0
1649331430000|2022-04-07 11:37:10|367.86|365.46|367.69|365.29|367.86|365.46|367.69|365.29|0
1649331440000|2022-04-07 11:37:20|367.78|365.38|367.69|365.29|367.86|365.46|367.52|365.12|0
1649331450000|2022-04-07 11:37:30|367.52|365.12|367.69|365.29|367.69|365.29|367.52|365.12|0
1649331460000|2022-04-07 11:37:40|367.52|365.12|367.35|364.95|367.61|365.21|367.35|364.95|0
1649331470000|2022-04-07 11:37:50|367.18|364.78|367.18|364.78|367.18|364.78|367.18|364.78|0
1649331480000|2022-04-07 11:38:00|367.35|364.95|367.52|365.12|367.52|365.12|367.35|364.95|0
1649331490000|2022-04-07 11:38:10|368.03|365.63|368.03|365.63|368.03|365.63|368.03|365.63|0
1649331500000|2022-04-07 11:38:20|367.86|365.46|368.2|365.8|368.2|365.8|367.86|365.46|0
1649331510000|2022-04-07 11:38:30|368.37|365.97|367.86|365.46|368.37|365.97|367.86|365.46|0
1649331520000|2022-04-07 11:38:40|368.03|365.63|367.86|365.46|368.03|365.63|367.86|365.46|0
1649331530000|2022-04-07 11:38:50|367.69|365.29|367.86|365.46|367.86|365.46|367.52|365.12|0
1649331540000|2022-04-07 11:39:00|367.69|365.29|367.86|365.46|367.86|365.46|367.69|365.29|0
1649331550000|2022-04-07 11:39:10|368.03|365.63|368.28|365.88|368.37|365.97|368.03|365.63|0
1649331560000|2022-04-07 11:39:20|368.37|365.97|368.53|366.13|368.53|366.13|368.28|365.88|0
1649331570000|2022-04-07 11:39:30|368.7|366.3|368.87|366.47|368.87|366.47|368.7|366.3|0
1649331580000|2022-04-07 11:39:40|368.7|366.3|368.53|366.13|368.7|366.3|368.53|366.13|0
1649331590000|2022-04-07 11:39:50|368.45|366.05|368.7|366.3|368.7|366.3|368.45|366.05|0
1649331600000|2022-04-07 11:40:00|368.53|366.13|368.7|366.3|368.7|366.3|368.45|366.05|0
1649331610000|2022-04-07 11:40:10|368.62|366.22|368.87|366.47|368.87|366.47|368.62|366.22|0
1649331620000|2022-04-07 11:40:20|369.04|366.64|369.21|366.81|369.21|366.81|369.04|366.64|0
1649331630000|2022-04-07 11:40:30|369.04|366.64|368.87|366.47|369.04|366.64|368.36|365.96|0
1649331640000|2022-04-07 11:40:40|368.7|366.3|368.53|366.13|368.7|366.3|368.53|366.13|0
1649331650000|2022-04-07 11:40:50|368.36|365.96|368.7|366.3|368.7|366.3|368.36|365.96|0
1649331660000|2022-04-07 11:41:00|368.2|365.8|367.59|365.19|368.28|365.88|367.59|365.19|0
1649331670000|2022-04-07 11:41:10|367.42|365.02|367.88|365.48|367.96|365.56|367.42|365.02|0
1649331680000|2022-04-07 11:41:20|367.79|365.39|367.54|365.14|367.88|365.48|367.54|365.14|0
1649331690000|2022-04-07 11:41:30|366.95|364.55|367.11|364.71|367.11|364.71|366.78|364.38|0
1649331700000|2022-04-07 11:41:40|366.95|364.55|366.61|364.21|366.95|364.55|366.44|364.04|0
1649331710000|2022-04-07 11:41:50|366.53|364.13|366.44|364.04|366.53|364.13|366.44|364.04|0
1649331720000|2022-04-07 11:42:00|367.2|364.8|366.61|364.21|367.2|364.8|366.61|364.21|0
1649331730000|2022-04-07 11:42:10|366.44|364.04|366.78|364.38|366.95|364.55|366.44|364.04|0
1649331740000|2022-04-07 11:42:20|366.86|364.46|366.78|364.38|366.95|364.55|366.78|364.38|0
1649331750000|2022-04-07 11:42:30|366.95|364.55|366.95|364.55|366.95|364.55|366.95|364.55|0
1649331760000|2022-04-07 11:42:40|366.7|364.3|366.78|364.38|366.78|364.38|366.7|364.3|0
1649331770000|2022-04-07 11:42:50|366.61|364.21|366.44|364.04|366.61|364.21|366.44|364.04|0
1649331780000|2022-04-07 11:43:00|366.27|363.87|366.53|364.13|366.53|364.13|366.27|363.87|0
1649331790000|2022-04-07 11:43:10|366.44|364.04|366.7|364.3|366.7|364.3|366.44|364.04|0
1649331800000|2022-04-07 11:43:20|366.86|364.46|366.61|364.21|366.95|364.55|366.61|364.21|0
1649331810000|2022-04-07 11:43:30|366.7|364.3|366.53|364.13|366.7|364.3|366.44|364.04|0
1649331820000|2022-04-07 11:43:40|366.7|364.3|366.53|364.13|366.7|364.3|366.53|364.13|0
1649331830000|2022-04-07 11:43:50|366.7|364.3|366.86|364.46|366.86|364.46|366.61|364.21|0
1649331840000|2022-04-07 11:44:00|366.78|364.38|366.61|364.21|366.78|364.38|366.61|364.21|0
1649331850000|2022-04-07 11:44:10|366.78|364.38|366.61|364.21|366.78|364.38|366.61|364.21|0
1649331860000|2022-04-07 11:44:20|366.78|364.38|366.78|364.38|366.78|364.38|366.61|364.21|0
1649331870000|2022-04-07 11:44:30|366.61|364.21|366.61|364.21|366.61|364.21|366.53|364.13|0
1649331880000|2022-04-07 11:44:40|366.7|364.3|366.7|364.3|366.7|364.3|366.61|364.21|0
1649331890000|2022-04-07 11:44:50|366.78|364.38|366.61|364.21|366.78|364.38|366.61|364.21|0
1649331900000|2022-04-07 11:45:00|366.78|364.38|366.78|364.38|366.78|364.38|366.61|364.21|0
1649331920000|2022-04-07 11:45:20|366.94|364.54|366.78|364.38|366.94|364.54|366.78|364.38|0
1649331930000|2022-04-07 11:45:30|366.94|364.54|367.03|364.63|367.03|364.63|366.94|364.54|0
1649331940000|2022-04-07 11:45:40|367.62|365.22|367.54|365.14|367.79|365.39|367.45|365.05|0
1649331950000|2022-04-07 11:45:50|367.45|365.05|367.62|365.22|367.62|365.22|367.45|365.05|0
1649331960000|2022-04-07 11:46:00|367.79|365.39|367.88|365.48|367.88|365.48|367.79|365.39|0
1649331970000|2022-04-07 11:46:10|367.79|365.39|367.28|364.88|367.79|365.39|367.28|364.88|0
1649331980000|2022-04-07 11:46:20|367.2|364.8|367.28|364.88|367.28|364.88|367.11|364.71|0
1649331990000|2022-04-07 11:46:30|367.45|365.05|367.28|364.88|367.45|365.05|367.28|364.88|0
1649332000000|2022-04-07 11:46:40|367.11|364.71|367.37|364.97|367.37|364.97|367.11|364.71|0
1649332010000|2022-04-07 11:46:50|367.2|364.8|367.11|364.71|367.2|364.8|367.11|364.71|0
1649332020000|2022-04-07 11:47:00|366.86|364.46|366.78|364.38|366.94|364.54|366.78|364.38|0
1649332030000|2022-04-07 11:47:10|366.61|364.21|365.85|363.45|366.61|364.21|365.85|363.45|0
1649332040000|2022-04-07 11:47:20|366.1|363.7|367.11|364.71|367.11|364.71|366.1|363.7|0
1649332050000|2022-04-07 11:47:30|367.03|364.63|367.11|364.71|367.11|364.71|366.94|364.54|0
1649332060000|2022-04-07 11:47:40|367.28|364.88|366.78|364.38|367.28|364.88|366.78|364.38|0
1649332070000|2022-04-07 11:47:50|366.94|364.54|366.94|364.54|366.94|364.54|366.77|364.37|0
1649332080000|2022-04-07 11:48:00|367.11|364.71|367.2|364.8|367.28|364.88|367.11|364.71|0
1649332090000|2022-04-07 11:48:10|367.28|364.88|367.28|364.88|367.28|364.88|367.11|364.71|0
1649332100000|2022-04-07 11:48:20|367.62|365.22|367.45|365.05|367.62|365.22|367.45|365.05|0
1649332110000|2022-04-07 11:48:30|367.37|364.97|367.28|364.88|367.37|364.97|367.28|364.88|0
1649332120000|2022-04-07 11:48:40|367.45|365.05|367.45|365.05|367.45|365.05|367.45|365.05|0
1649332130000|2022-04-07 11:48:50|367.11|364.71|367.79|365.39|367.79|365.39|367.11|364.71|0
1649332140000|2022-04-07 11:49:00|367.62|365.22|367.62|365.22|367.62|365.22|367.62|365.22|0
1649332150000|2022-04-07 11:49:10|367.79|365.39|367.79|365.39|367.79|365.39|367.62|365.22|0
1649332160000|2022-04-07 11:49:20|367.45|365.05|367.45|365.05|367.45|365.05|367.45|365.05|0
1649332170000|2022-04-07 11:49:30|367.79|365.39|367.62|365.22|367.79|365.39|367.62|365.22|0
1649332180000|2022-04-07 11:49:40|367.45|365.05|367.62|365.22|367.62|365.22|367.45|365.05|0
1649332190000|2022-04-07 11:49:50|367.45|365.05|367.28|364.88|367.45|365.05|367.28|364.88|0
1649332200000|2022-04-07 11:50:00|367.45|365.05|368.12|365.72|368.12|365.72|367.45|365.05|0
1649332210000|2022-04-07 11:50:10|368.29|365.89|368.29|365.89|368.46|366.06|368.29|365.89|0
1649332220000|2022-04-07 11:50:20|368.12|365.72|367.96|365.56|368.12|365.72|367.96|365.56|0
1649332230000|2022-04-07 11:50:30|367.62|365.22|367.62|365.22|367.62|365.22|367.62|365.22|0
1649332250000|2022-04-07 11:50:50|367.96|365.56|367.96|365.56|367.96|365.56|367.96|365.56|0
1649332260000|2022-04-07 11:51:00|368.12|365.72|367.79|365.39|368.12|365.72|367.79|365.39|0
1649332270000|2022-04-07 11:51:10|367.96|365.56|367.96|365.56|367.96|365.56|367.96|365.56|0
1649332290000|2022-04-07 11:51:30|367.79|365.39|367.79|365.39|367.79|365.39|367.79|365.39|0
1649332300000|2022-04-07 11:51:40|367.96|365.56|367.79|365.39|367.96|365.56|367.79|365.39|0
1649332310000|2022-04-07 11:51:50|367.62|365.22|367.62|365.22|367.62|365.22|367.62|365.22|0
1649332320000|2022-04-07 11:52:00|367.87|365.47|367.87|365.47|367.87|365.47|367.79|365.39|0
1649332330000|2022-04-07 11:52:10|367.96|365.56|367.79|365.39|367.96|365.56|367.79|365.39|0
1649332340000|2022-04-07 11:52:20|367.62|365.22|367.54|365.14|367.62|365.22|367.54|365.14|0
1649332350000|2022-04-07 11:52:30|367.45|365.05|367.45|365.05|367.45|365.05|367.28|364.88|0
1649332360000|2022-04-07 11:52:40|367.62|365.22|367.45|365.05|367.62|365.22|367.45|365.05|0
1649332370000|2022-04-07 11:52:50|367.28|364.88|367.28|364.88|367.28|364.88|367.28|364.88|0
1649332380000|2022-04-07 11:53:00|367.37|364.97|367.28|364.88|367.45|365.05|367.28|364.88|0
1649332390000|2022-04-07 11:53:10|367.45|365.05|367.45|365.05|367.45|365.05|367.45|365.05|0
1649332400000|2022-04-07 11:53:20|367.28|364.88|366.94|364.54|367.28|364.88|366.94|364.54|0
1649332410000|2022-04-07 11:53:30|366.77|364.37|367.11|364.71|367.11|364.71|366.77|364.37|0
1649332430000|2022-04-07 11:53:50|367.2|364.8|367.45|365.05|367.45|365.05|367.2|364.8|0
1649332440000|2022-04-07 11:54:00|367.28|364.88|367.28|364.88|367.28|364.88|367.28|364.88|0
1649332460000|2022-04-07 11:54:20|367.11|364.71|367.11|364.71|367.11|364.71|367.03|364.63|0
1649332470000|2022-04-07 11:54:30|367.28|364.88|367.28|364.88|367.28|364.88|367.28|364.88|0
1649332480000|2022-04-07 11:54:40|367.45|365.05|367.54|365.14|367.54|365.14|367.45|365.05|0
1649332490000|2022-04-07 11:54:50|367.45|365.05|367.62|365.22|367.62|365.22|367.45|365.05|0
1649332500000|2022-04-07 11:55:00|367.45|365.05|367.62|365.22|367.62|365.22|367.45|365.05|0
1649332510000|2022-04-07 11:55:10|367.53|365.13|367.62|365.22|367.62|365.22|367.53|365.13|0
1649332520000|2022-04-07 11:55:20|367.53|365.13|367.53|365.13|367.53|365.13|367.45|365.05|0
1649332530000|2022-04-07 11:55:30|367.45|365.05|367.62|365.22|367.62|365.22|367.45|365.05|0
1649332540000|2022-04-07 11:55:40|367.45|365.05|367.62|365.22|367.62|365.22|367.45|365.05|0
1649332550000|2022-04-07 11:55:50|367.45|365.05|367.62|365.22|367.7|365.3|367.45|365.05|0
1649332560000|2022-04-07 11:56:00|367.53|365.13|367.45|365.05|367.62|365.22|367.45|365.05|0
1649332570000|2022-04-07 11:56:10|367.62|365.22|367.37|364.97|367.62|365.22|367.37|364.97|0
1649332580000|2022-04-07 11:56:20|367.28|364.88|367.45|365.05|367.45|365.05|367.28|364.88|0
1649332610000|2022-04-07 11:56:50|367.37|364.97|367.37|364.97|367.37|364.97|367.37|364.97|0
1649332620000|2022-04-07 11:57:00|367.45|365.05|367.45|365.05|367.78|365.38|367.45|365.05|0
1649332640000|2022-04-07 11:57:20|367.37|364.97|366.94|364.54|367.37|364.97|366.94|364.54|0
1649332650000|2022-04-07 11:57:30|367.11|364.71|366.6|364.2|367.11|364.71|366.6|364.2|0
1649332660000|2022-04-07 11:57:40|366.69|364.29|366.77|364.37|366.77|364.37|366.69|364.29|0
1649332670000|2022-04-07 11:57:50|367.03|364.63|367.03|364.63|367.28|364.88|366.94|364.54|0
1649332680000|2022-04-07 11:58:00|366.94|364.54|367.11|364.71|367.11|364.71|366.94|364.54|0
1649332690000|2022-04-07 11:58:10|367.03|364.63|366.94|364.54|367.03|364.63|366.94|364.54|0
1649332700000|2022-04-07 11:58:20|366.77|364.37|366.6|364.2|366.77|364.37|366.6|364.2|0
1649332710000|2022-04-07 11:58:30|366.43|364.03|366.43|364.03|366.43|364.03|366.27|363.87|0
1649332720000|2022-04-07 11:58:40|366.27|363.87|366.43|364.03|366.43|364.03|366.27|363.87|0
1649332730000|2022-04-07 11:58:50|366.26|363.86|366.1|363.7|366.26|363.86|366.1|363.7|0
1649332740000|2022-04-07 11:59:00|365.93|363.53|365.76|363.36|365.93|363.53|365.76|363.36|0
1649332750000|2022-04-07 11:59:10|365.93|363.53|365.93|363.53|365.93|363.53|365.76|363.36|0
1649332760000|2022-04-07 11:59:20|366.02|363.62|366.1|363.7|366.1|363.7|366.02|363.62|0
1649332770000|2022-04-07 11:59:30|366.26|363.86|366.26|363.86|366.26|363.86|366.26|363.86|0
1649332780000|2022-04-07 11:59:40|366.35|363.95|366.26|363.86|366.35|363.95|366.26|363.86|0
1649332790000|2022-04-07 11:59:50|366.1|363.7|366.1|363.7|366.1|363.7|366.1|363.7|0
1649332800000|2022-04-07 12:00:00|365.93|363.53|365.76|363.36|365.93|363.53|365.76|363.36|0
1649332810000|2022-04-07 12:00:10|365.93|363.53|366.02|363.62|366.1|363.7|365.93|363.53|0
1649332820000|2022-04-07 12:00:20|366.52|364.12|366.35|363.95|366.52|364.12|366.26|363.86|0
1649332830000|2022-04-07 12:00:30|366.26|363.86|365.93|363.53|366.26|363.86|365.93|363.53|0
1649332840000|2022-04-07 12:00:40|365.76|363.36|365.93|363.53|365.93|363.53|365.76|363.36|0
1649332850000|2022-04-07 12:00:50|365.76|363.36|365.76|363.36|365.76|363.36|365.42|363.02|0
1649332860000|2022-04-07 12:01:00|365.68|363.28|365.59|363.19|365.68|363.28|365.59|363.19|0
1649332880000|2022-04-07 12:01:20|365.76|363.36|365.68|363.28|365.76|363.36|365.68|363.28|0
1649332890000|2022-04-07 12:01:30|365.85|363.45|365.76|363.36|365.85|363.45|365.76|363.36|0
1649332900000|2022-04-07 12:01:40|365.93|363.53|365.93|363.53|365.93|363.53|365.93|363.53|0
1649332910000|2022-04-07 12:01:50|365.85|363.45|366.01|363.61|366.01|363.61|365.76|363.36|0
1649332920000|2022-04-07 12:02:00|366.1|363.7|366.1|363.7|366.26|363.86|366.1|363.7|0
1649332930000|2022-04-07 12:02:10|366.01|363.61|366.77|364.37|366.77|364.37|366.01|363.61|0
1649332940000|2022-04-07 12:02:20|366.86|364.46|367.11|364.71|367.11|364.71|366.86|364.46|0
1649332960000|2022-04-07 12:02:40|367.28|364.88|367.28|364.88|367.28|364.88|367.28|364.88|0
1649332970000|2022-04-07 12:02:50|367.11|364.71|367.28|364.88|367.28|364.88|367.11|364.71|0
1649332980000|2022-04-07 12:03:00|367.11|364.71|367.44|365.04|367.44|365.04|367.11|364.71|0
1649333000000|2022-04-07 12:03:20|367.61|365.21|367.61|365.21|367.61|365.21|367.44|365.04|0
1649333010000|2022-04-07 12:03:30|367.44|365.04|367.44|365.04|367.44|365.04|367.44|365.04|0
1649333020000|2022-04-07 12:03:40|367.28|364.88|367.61|365.21|367.61|365.21|367.28|364.88|0
1649333030000|2022-04-07 12:03:50|367.78|365.38|367.78|365.38|367.78|365.38|367.78|365.38|0
1649333040000|2022-04-07 12:04:00|367.95|365.55|367.78|365.38|367.95|365.55|367.78|365.38|0
1649333060000|2022-04-07 12:04:20|367.95|365.55|368.29|365.89|368.29|365.89|367.95|365.55|0
1649333070000|2022-04-07 12:04:30|368.46|366.06|368.63|366.23|368.63|366.23|368.46|366.06|0
1649333080000|2022-04-07 12:04:40|368.8|366.4|369.47|367.07|369.47|367.07|368.8|366.4|0
1649333090000|2022-04-07 12:04:50|369.3|366.9|369.98|367.58|369.98|367.58|369.3|366.9|0
1649333100000|2022-04-07 12:05:00|369.64|367.24|369.64|367.24|369.64|367.24|369.64|367.24|0
1649333110000|2022-04-07 12:05:10|369.81|367.41|369.39|366.99|369.81|367.41|369.39|366.99|0
1649333120000|2022-04-07 12:05:20|369.47|367.07|369.3|366.9|369.47|367.07|369.3|366.9|0
1649333130000|2022-04-07 12:05:30|369.22|366.82|369.3|366.9|369.3|366.9|369.22|366.82|0
1649333140000|2022-04-07 12:05:40|369.64|367.24|369.64|367.24|369.64|367.24|369.64|367.24|0
1649333150000|2022-04-07 12:05:50|369.81|367.41|369.64|367.24|369.81|367.41|369.64|367.24|0
1649333160000|2022-04-07 12:06:00|369.47|367.07|369.3|366.9|369.47|367.07|369.3|366.9|0
1649333170000|2022-04-07 12:06:10|369.47|367.07|369.3|366.9|369.47|367.07|369.3|366.9|0
1649333180000|2022-04-07 12:06:20|369.39|366.99|369.13|366.73|369.39|366.99|369.13|366.73|0
1649333190000|2022-04-07 12:06:30|369.3|366.9|369.47|367.07|369.47|367.07|369.3|366.9|0
1649333200000|2022-04-07 12:06:40|369.64|367.24|369.56|367.16|369.64|367.24|369.56|367.16|0
1649333210000|2022-04-07 12:06:50|369.64|367.24|369.47|367.07|369.64|367.24|369.47|367.07|0
1649333220000|2022-04-07 12:07:00|369.3|366.9|369.47|367.07|369.47|367.07|369.3|366.9|0
1649333230000|2022-04-07 12:07:10|369.64|367.24|369.64|367.24|369.64|367.24|369.47|367.07|0
1649333240000|2022-04-07 12:07:20|369.81|367.41|369.64|367.24|369.81|367.41|369.64|367.24|0
1649333250000|2022-04-07 12:07:30|369.47|367.07|369.64|367.24|369.64|367.24|369.47|367.07|0
1649333260000|2022-04-07 12:07:40|369.56|367.16|369.47|367.07|369.64|367.24|369.47|367.07|0
1649333270000|2022-04-07 12:07:50|369.64|367.24|369.64|367.24|369.73|367.33|369.64|367.24|0
1649333290000|2022-04-07 12:08:10|369.81|367.41|369.81|367.41|369.81|367.41|369.64|367.24|0
1649333300000|2022-04-07 12:08:20|369.64|367.24|369.81|367.41|369.98|367.58|369.64|367.24|0
1649333320000|2022-04-07 12:08:40|369.98|367.58|369.81|367.41|369.98|367.58|369.81|367.41|0
1649333330000|2022-04-07 12:08:50|369.98|367.58|369.98|367.58|369.98|367.58|369.81|367.41|0
1649333340000|2022-04-07 12:09:00|370.49|368.09|370.66|368.26|370.66|368.26|370.49|368.09|0
1649333350000|2022-04-07 12:09:10|370.83|368.43|370.32|367.92|370.83|368.43|370.32|367.92|0
1649333360000|2022-04-07 12:09:20|370.15|367.75|369.64|367.24|370.15|367.75|369.64|367.24|0
1649333370000|2022-04-07 12:09:30|369.81|367.41|369.81|367.41|369.81|367.41|369.81|367.41|0
1649333380000|2022-04-07 12:09:40|369.73|367.33|369.64|367.24|369.81|367.41|369.64|367.24|0
1649333390000|2022-04-07 12:09:50|369.73|367.33|369.73|367.33|369.73|367.33|369.64|367.24|0
1649333400000|2022-04-07 12:10:00|369.81|367.41|369.81|367.41|369.9|367.5|369.81|367.41|0
1649333410000|2022-04-07 12:10:10|369.64|367.24|369.47|367.07|369.64|367.24|369.47|367.07|0
1649333420000|2022-04-07 12:10:20|369.3|366.9|369.64|367.24|369.64|367.24|369.3|366.9|0
1649333430000|2022-04-07 12:10:30|369.81|367.41|370.15|367.75|370.15|367.75|369.81|367.41|0
1649333440000|2022-04-07 12:10:40|369.98|367.58|369.81|367.41|369.98|367.58|369.81|367.41|0
1649333450000|2022-04-07 12:10:50|369.73|367.33|369.81|367.41|369.81|367.41|369.64|367.24|0
1649333460000|2022-04-07 12:11:00|369.64|367.24|369.9|367.5|369.9|367.5|369.64|367.24|0
1649333470000|2022-04-07 12:11:10|370.15|367.75|369.89|367.49|370.15|367.75|369.89|367.49|0
1649333480000|2022-04-07 12:11:20|370.96|368.56|370.96|368.56|370.96|368.56|370.96|368.56|0
1649333490000|2022-04-07 12:11:30|370.79|368.39|370.96|368.56|370.96|368.56|370.79|368.39|0
1649333500000|2022-04-07 12:11:40|371.04|368.64|371.13|368.73|371.13|368.73|370.96|368.56|0
1649333510000|2022-04-07 12:11:50|370.96|368.56|371.8|369.4|371.8|369.4|370.96|368.56|0
1649333520000|2022-04-07 12:12:00|371.97|369.57|371.97|369.57|371.97|369.57|371.8|369.4|0
1649333530000|2022-04-07 12:12:10|372.14|369.74|372.14|369.74|372.14|369.74|371.97|369.57|0
1649333540000|2022-04-07 12:12:20|372.06|369.66|372.14|369.74|372.14|369.74|372.06|369.66|0
1649333550000|2022-04-07 12:12:30|371.97|369.57|372.14|369.74|372.14|369.74|371.63|369.23|0
1649333560000|2022-04-07 12:12:40|372.31|369.91|371.97|369.57|372.31|369.91|371.97|369.57|0
1649333570000|2022-04-07 12:12:50|372.14|369.74|372.14|369.74|372.14|369.74|372.06|369.66|0
1649333580000|2022-04-07 12:13:00|372.06|369.66|371.97|369.57|372.31|369.91|371.97|369.57|0
1649333590000|2022-04-07 12:13:10|371.89|369.49|371.8|369.4|371.89|369.49|371.63|369.23|0
1649333600000|2022-04-07 12:13:20|371.72|369.32|371.46|369.06|371.72|369.32|371.46|369.06|0
1649333610000|2022-04-07 12:13:30|371.29|368.89|371.29|368.89|371.46|369.06|371.29|368.89|0
1649333620000|2022-04-07 12:13:40|371.46|369.06|371.46|369.06|371.46|369.06|371.46|369.06|0
1649333630000|2022-04-07 12:13:50|371.63|369.23|371.63|369.23|371.63|369.23|371.63|369.23|0
1649333640000|2022-04-07 12:14:00|371.46|369.06|371.29|368.89|371.55|369.15|371.29|368.89|0
1649333650000|2022-04-07 12:14:10|371.63|369.23|371.63|369.23|371.8|369.4|371.63|369.23|0
1649333670000|2022-04-07 12:14:30|371.46|369.06|371.46|369.06|371.46|369.06|371.29|368.89|0
1649333680000|2022-04-07 12:14:40|371.63|369.23|371.97|369.57|371.97|369.57|371.63|369.23|0
1649333690000|2022-04-07 12:14:50|372.14|369.74|372.14|369.74|372.31|369.91|372.14|369.74|0
1649333700000|2022-04-07 12:15:00|372.65|370.25|372.48|370.08|372.65|370.25|372.48|370.08|0
1649333710000|2022-04-07 12:15:10|372.31|369.91|372.31|369.91|372.31|369.91|372.31|369.91|0
1649333720000|2022-04-07 12:15:20|372.14|369.74|372.14|369.74|372.31|369.91|372.14|369.74|0
1649333730000|2022-04-07 12:15:30|371.97|369.57|372.14|369.74|372.14|369.74|371.97|369.57|0
1649333740000|2022-04-07 12:15:40|372.31|369.91|372.14|369.74|372.31|369.91|372.14|369.74|0
1649333750000|2022-04-07 12:15:50|372.23|369.83|372.48|370.08|372.48|370.08|372.14|369.74|0
1649333760000|2022-04-07 12:16:00|372.31|369.91|372.82|370.42|372.82|370.42|372.31|369.91|0
1649333770000|2022-04-07 12:16:10|372.65|370.25|372.74|370.34|372.74|370.34|372.65|370.25|0
1649333780000|2022-04-07 12:16:20|372.65|370.25|372.99|370.59|373.16|370.76|372.65|370.25|0
1649333790000|2022-04-07 12:16:30|373.16|370.76|373.84|371.44|373.84|371.44|373.16|370.76|0
1649333800000|2022-04-07 12:16:40|373.5|371.1|372.99|370.59|373.5|371.1|372.99|370.59|0
1649333810000|2022-04-07 12:16:50|373.16|370.76|372.99|370.59|373.16|370.76|372.99|370.59|0
1649333820000|2022-04-07 12:17:00|372.82|370.42|372.99|370.59|372.99|370.59|372.82|370.42|0
1649333830000|2022-04-07 12:17:10|372.82|370.42|372.99|370.59|372.99|370.59|372.82|370.42|0
1649333840000|2022-04-07 12:17:20|373.16|370.76|373.5|371.1|373.67|371.27|373.16|370.76|0
1649333850000|2022-04-07 12:17:30|373.16|370.76|373.16|370.76|373.16|370.76|372.99|370.59|0
1649333860000|2022-04-07 12:17:40|373.25|370.85|373.33|370.93|373.33|370.93|373.25|370.85|0
1649333870000|2022-04-07 12:17:50|373.84|371.44|372.65|370.25|373.84|371.44|372.65|370.25|0
1649333880000|2022-04-07 12:18:00|372.48|370.08|372.14|369.74|372.48|370.08|371.97|369.57|0
1649333890000|2022-04-07 12:18:10|371.8|369.4|371.8|369.4|371.97|369.57|371.8|369.4|0
1649333900000|2022-04-07 12:18:20|371.97|369.57|371.63|369.23|371.97|369.57|371.63|369.23|0
1649333910000|2022-04-07 12:18:30|371.72|369.32|371.63|369.23|371.8|369.4|371.63|369.23|0
1649333930000|2022-04-07 12:18:50|371.8|369.4|371.97|369.57|371.97|369.57|371.8|369.4|0
1649333940000|2022-04-07 12:19:00|372.14|369.74|371.8|369.4|372.23|369.83|371.8|369.4|0
1649333950000|2022-04-07 12:19:10|371.97|369.57|372.14|369.74|372.14|369.74|371.97|369.57|0
1649333960000|2022-04-07 12:19:20|372.31|369.91|371.97|369.57|372.31|369.91|371.97|369.57|0
1649333970000|2022-04-07 12:19:30|371.8|369.4|371.8|369.4|371.8|369.4|371.63|369.23|0
1649333980000|2022-04-07 12:19:40|371.46|369.06|371.29|368.89|371.63|369.23|371.29|368.89|0
1649334000000|2022-04-07 12:20:00|371.46|369.06|371.29|368.89|371.46|369.06|371.29|368.89|0
1649334010000|2022-04-07 12:20:10|371.46|369.06|371.12|368.72|371.46|369.06|371.12|368.72|0
1649334020000|2022-04-07 12:20:20|371.21|368.81|371.21|368.81|371.21|368.81|371.21|368.81|0
1649334030000|2022-04-07 12:20:30|370.95|368.55|370.95|368.55|371.12|368.72|370.95|368.55|0
1649334040000|2022-04-07 12:20:40|371.04|368.64|371.29|368.89|371.29|368.89|370.95|368.55|0
1649334050000|2022-04-07 12:20:50|371.12|368.72|371.29|368.89|371.29|368.89|371.12|368.72|0
1649334060000|2022-04-07 12:21:00|371.63|369.23|371.12|368.72|371.63|369.23|371.12|368.72|0
1649334070000|2022-04-07 12:21:10|371.04|368.64|371.12|368.72|371.12|368.72|370.95|368.55|0
1649334090000|2022-04-07 12:21:30|370.95|368.55|370.95|368.55|371.12|368.72|370.95|368.55|0
1649334110000|2022-04-07 12:21:50|371.04|368.64|370.95|368.55|371.04|368.64|370.95|368.55|0
1649334120000|2022-04-07 12:22:00|371.12|368.72|370.95|368.55|371.12|368.72|370.95|368.55|0
1649334130000|2022-04-07 12:22:10|370.78|368.38|370.78|368.38|370.87|368.47|370.78|368.38|0
1649334150000|2022-04-07 12:22:30|370.95|368.55|370.78|368.38|370.95|368.55|370.78|368.38|0
1649334160000|2022-04-07 12:22:40|370.95|368.55|371.12|368.72|371.12|368.72|370.95|368.55|0
1649334170000|2022-04-07 12:22:50|371.04|368.64|371.12|368.72|371.21|368.81|371.04|368.64|0
1649334180000|2022-04-07 12:23:00|371.29|368.89|371.29|368.89|371.29|368.89|371.12|368.72|0
1649334190000|2022-04-07 12:23:10|371.46|369.06|371.46|369.06|371.46|369.06|371.46|369.06|0
1649334200000|2022-04-07 12:23:20|371.63|369.23|371.63|369.23|371.8|369.4|371.63|369.23|0
1649334210000|2022-04-07 12:23:30|371.8|369.4|371.8|369.4|371.8|369.4|371.8|369.4|0
1649334220000|2022-04-07 12:23:40|371.97|369.57|372.31|369.91|372.31|369.91|371.97|369.57|0
1649334230000|2022-04-07 12:23:50|372.48|370.08|372.65|370.25|372.65|370.25|372.48|370.08|0
1649334240000|2022-04-07 12:24:00|372.48|370.08|372.65|370.25|372.65|370.25|372.48|370.08|0
1649334250000|2022-04-07 12:24:10|372.48|370.08|372.31|369.91|372.48|370.08|372.31|369.91|0
1649334260000|2022-04-07 12:24:20|372.14|369.74|371.97|369.57|372.14|369.74|371.97|369.57|0
1649334270000|2022-04-07 12:24:30|372.14|369.74|372.14|369.74|372.14|369.74|372.14|369.74|0
1649334280000|2022-04-07 12:24:40|372.31|369.91|372.31|369.91|372.31|369.91|372.31|369.91|0
1649334290000|2022-04-07 12:24:50|372.48|370.08|372.31|369.91|372.48|370.08|372.31|369.91|0
1649334300000|2022-04-07 12:25:00|372.48|370.08|372.99|370.59|372.99|370.59|372.48|370.08|0
1649334310000|2022-04-07 12:25:10|372.91|370.51|372.82|370.42|372.91|370.51|372.65|370.25|0
1649334320000|2022-04-07 12:25:20|372.99|370.59|372.82|370.42|372.99|370.59|372.82|370.42|0
1649334330000|2022-04-07 12:25:30|372.99|370.59|372.99|370.59|372.99|370.59|372.91|370.51|0
1649334340000|2022-04-07 12:25:40|373.16|370.76|373.33|370.93|373.5|371.1|373.16|370.76|0
1649334350000|2022-04-07 12:25:50|373.5|371.1|373.5|371.1|373.5|371.1|373.33|370.93|0
1649334360000|2022-04-07 12:26:00|373.33|370.93|373.5|371.1|373.5|371.1|373.33|370.93|0
1649334370000|2022-04-07 12:26:10|373.33|370.93|373.5|371.1|373.5|371.1|373.33|370.93|0
1649334380000|2022-04-07 12:26:20|373.16|370.76|372.82|370.42|373.16|370.76|372.82|370.42|0
1649334390000|2022-04-07 12:26:30|372.99|370.59|373.16|370.76|373.16|370.76|372.99|370.59|0
1649334400000|2022-04-07 12:26:40|372.39|369.99|372.39|369.99|372.39|369.99|372.05|369.65|0
1649334410000|2022-04-07 12:26:50|372.56|370.16|372.56|370.16|372.56|370.16|372.39|369.99|0
1649334420000|2022-04-07 12:27:00|373.63|371.23|373.8|371.4|373.8|371.4|373.63|371.23|0
1649334430000|2022-04-07 12:27:10|373.97|371.57|373.97|371.57|373.97|371.57|373.97|371.57|0
1649334440000|2022-04-07 12:27:20|373.8|371.4|373.97|371.57|373.97|371.57|373.8|371.4|0
1649334450000|2022-04-07 12:27:30|374.14|371.74|374.14|371.74|374.14|371.74|373.97|371.57|0
1649334480000|2022-04-07 12:28:00|373.97|371.57|373.97|371.57|373.97|371.57|373.97|371.57|0
1649334490000|2022-04-07 12:28:10|373.8|371.4|373.8|371.4|373.8|371.4|373.8|371.4|0
1649334510000|2022-04-07 12:28:30|373.72|371.32|373.63|371.23|373.8|371.4|373.63|371.23|0
1649334520000|2022-04-07 12:28:40|373.37|370.97|373.29|370.89|373.37|370.97|373.12|370.72|0
1649334530000|2022-04-07 12:28:50|373.12|370.72|373.03|370.63|373.12|370.72|373.03|370.63|0
1649334540000|2022-04-07 12:29:00|373.12|370.72|372.95|370.55|373.12|370.72|372.95|370.55|0
1649334550000|2022-04-07 12:29:10|372.78|370.38|372.78|370.38|372.95|370.55|372.78|370.38|0
1649334570000|2022-04-07 12:29:30|372.95|370.55|373.12|370.72|373.12|370.72|372.95|370.55|0
1649334580000|2022-04-07 12:29:40|373.29|370.89|373.12|370.72|373.29|370.89|373.12|370.72|0
1649334600000|2022-04-07 12:30:00|373.29|370.89|373.12|370.72|373.46|371.06|373.12|370.72|0
1649334610000|2022-04-07 12:30:10|373.03|370.63|373.8|371.4|373.8|371.4|373.03|370.63|0
1649334620000|2022-04-07 12:30:20|374.14|371.74|373.97|371.57|374.14|371.74|373.97|371.57|0
1649334630000|2022-04-07 12:30:30|374.14|371.74|373.46|371.06|374.14|371.74|373.46|371.06|0
1649334640000|2022-04-07 12:30:40|373.29|370.89|373.29|370.89|373.37|370.97|373.29|370.89|0
1649334650000|2022-04-07 12:30:50|373.46|371.06|373.29|370.89|373.46|371.06|373.29|370.89|0
1649334660000|2022-04-07 12:31:00|373.12|370.72|372.35|369.95|373.12|370.72|372.35|369.95|0
1649334670000|2022-04-07 12:31:10|372.27|369.87|372.61|370.21|372.61|370.21|372.27|369.87|0
1649334680000|2022-04-07 12:31:20|372.44|370.04|372.1|369.7|372.44|370.04|372.1|369.7|0
1649334690000|2022-04-07 12:31:30|372.01|369.61|371.93|369.53|372.01|369.61|371.76|369.36|0
1649334700000|2022-04-07 12:31:40|371.76|369.36|371.76|369.36|371.76|369.36|371.59|369.19|0
1649334710000|2022-04-07 12:31:50|371.59|369.19|372.1|369.7|372.1|369.7|371.59|369.19|0
1649334720000|2022-04-07 12:32:00|372.44|370.04|372.78|370.38|372.78|370.38|372.44|370.04|0
1649334730000|2022-04-07 12:32:10|372.95|370.55|372.86|370.46|372.95|370.55|372.78|370.38|0
1649334740000|2022-04-07 12:32:20|373.12|370.72|373.29|370.89|373.29|370.89|373.12|370.72|0
1649334750000|2022-04-07 12:32:30|373.37|370.97|373.63|371.23|373.63|371.23|373.37|370.97|0
1649334760000|2022-04-07 12:32:40|373.97|371.57|373.8|371.4|374.14|371.74|373.8|371.4|0
1649334770000|2022-04-07 12:32:50|373.28|370.88|373.28|370.88|373.28|370.88|373.28|370.88|0
1649334780000|2022-04-07 12:33:00|372.94|370.54|372.77|370.37|373.03|370.63|372.77|370.37|0
1649334790000|2022-04-07 12:33:10|372.69|370.29|372.6|370.2|372.69|370.29|372.6|370.2|0
1649334800000|2022-04-07 12:33:20|372.77|370.37|372.6|370.2|372.77|370.37|372.6|370.2|0
1649334810000|2022-04-07 12:33:30|372.77|370.37|372.77|370.37|372.77|370.37|372.77|370.37|0
1649334820000|2022-04-07 12:33:40|372.6|370.2|372.77|370.37|372.77|370.37|372.6|370.2|0
1649334830000|2022-04-07 12:33:50|372.69|370.29|372.6|370.2|372.69|370.29|372.6|370.2|0
1649334840000|2022-04-07 12:34:00|372.26|369.86|371.93|369.53|372.26|369.86|371.93|369.53|0
1649334850000|2022-04-07 12:34:10|371.59|369.19|371.59|369.19|371.59|369.19|371.59|369.19|0
1649334860000|2022-04-07 12:34:20|371.76|369.36|371.59|369.19|371.76|369.36|371.59|369.19|0
1649334870000|2022-04-07 12:34:30|371.42|369.02|371.42|369.02|371.59|369.19|371.42|369.02|0
1649334880000|2022-04-07 12:34:40|371.59|369.19|371.5|369.1|371.59|369.19|371.42|369.02|0
1649334890000|2022-04-07 12:34:50|371.42|369.02|371.42|369.02|371.59|369.19|371.42|369.02|0
1649334900000|2022-04-07 12:35:00|371.33|368.93|371.42|369.02|371.42|369.02|371.08|368.68|0
1649334910000|2022-04-07 12:35:10|371.93|369.53|372.09|369.69|372.09|369.69|371.93|369.53|0
1649334920000|2022-04-07 12:35:20|371.92|369.52|372.18|369.78|372.18|369.78|371.92|369.52|0
1649334930000|2022-04-07 12:35:30|372.09|369.69|372.26|369.86|372.26|369.86|372.01|369.61|0
1649334940000|2022-04-07 12:35:40|372.43|370.03|372.43|370.03|372.43|370.03|372.43|370.03|0
1649334960000|2022-04-07 12:36:00|372.6|370.2|372.26|369.86|372.6|370.2|372.26|369.86|0
1649334970000|2022-04-07 12:36:10|372.43|370.03|372.43|370.03|372.43|370.03|372.35|369.95|0
1649334980000|2022-04-07 12:36:20|372.26|369.86|372.26|369.86|372.43|370.03|372.26|369.86|0
1649334990000|2022-04-07 12:36:30|372.35|369.95|372.09|369.69|372.35|369.95|372.09|369.69|0
1649335000000|2022-04-07 12:36:40|371.92|369.52|371.92|369.52|371.92|369.52|371.75|369.35|0
1649335010000|2022-04-07 12:36:50|371.75|369.35|371.59|369.19|371.75|369.35|371.59|369.19|0
1649335020000|2022-04-07 12:37:00|371.75|369.35|371.75|369.35|371.75|369.35|371.75|369.35|0
1649335030000|2022-04-07 12:37:10|371.58|369.18|371.58|369.18|371.58|369.18|371.42|369.02|0
1649335040000|2022-04-07 12:37:20|371.75|369.35|371.75|369.35|371.75|369.35|371.75|369.35|0
1649335050000|2022-04-07 12:37:30|371.92|369.52|371.92|369.52|371.92|369.52|371.92|369.52|0
1649335060000|2022-04-07 12:37:40|372.09|369.69|372.26|369.86|372.26|369.86|372.09|369.69|0
1649335070000|2022-04-07 12:37:50|372.09|369.69|371.92|369.52|372.09|369.69|371.92|369.52|0
1649335080000|2022-04-07 12:38:00|372.09|369.69|372.09|369.69|372.09|369.69|372.09|369.69|0
1649335100000|2022-04-07 12:38:20|371.92|369.52|371.67|369.27|371.92|369.52|371.58|369.18|0
1649335110000|2022-04-07 12:38:30|371.58|369.18|371.75|369.35|371.75|369.35|371.58|369.18|0
1649335120000|2022-04-07 12:38:40|371.58|369.18|371.75|369.35|371.75|369.35|371.41|369.01|0
1649335130000|2022-04-07 12:38:50|371.58|369.18|371.75|369.35|371.75|369.35|371.58|369.18|0
1649335140000|2022-04-07 12:39:00|371.92|369.52|372.09|369.69|372.09|369.69|371.92|369.52|0
1649335150000|2022-04-07 12:39:10|371.92|369.52|371.75|369.35|371.92|369.52|371.75|369.35|0
1649335160000|2022-04-07 12:39:20|371.58|369.18|371.41|369.01|371.58|369.18|371.41|369.01|0
1649335170000|2022-04-07 12:39:30|371.58|369.18|371.5|369.1|371.58|369.18|371.5|369.1|0
1649335180000|2022-04-07 12:39:40|371.41|369.01|371.58|369.18|371.58|369.18|371.41|369.01|0
1649335190000|2022-04-07 12:39:50|371.92|369.52|371.75|369.35|371.92|369.52|371.75|369.35|0
1649335200000|2022-04-07 12:40:00|371.58|369.18|371.58|369.18|371.58|369.18|371.58|369.18|0
1649335210000|2022-04-07 12:40:10|371.41|369.01|371.41|369.01|371.41|369.01|371.33|368.93|0
1649335220000|2022-04-07 12:40:20|371.75|369.35|371.75|369.35|371.75|369.35|371.75|369.35|0
1649335230000|2022-04-07 12:40:30|371.58|369.18|371.58|369.18|371.58|369.18|371.41|369.01|0
1649335240000|2022-04-07 12:40:40|371.41|369.01|371.33|368.93|371.41|369.01|371.33|368.93|0
1649335250000|2022-04-07 12:40:50|371.24|368.84|371.24|368.84|371.41|369.01|371.24|368.84|0
1649335260000|2022-04-07 12:41:00|371.07|368.67|371.41|369.01|371.41|369.01|371.07|368.67|0
1649335270000|2022-04-07 12:41:10|371.24|368.84|371.92|369.52|371.92|369.52|371.24|368.84|0
1649335280000|2022-04-07 12:41:20|372.09|369.69|372.01|369.61|372.09|369.69|371.92|369.52|0
1649335290000|2022-04-07 12:41:30|372.09|369.69|372.26|369.86|372.26|369.86|372.09|369.69|0
1649335300000|2022-04-07 12:41:40|371.75|369.35|371.92|369.52|371.92|369.52|371.75|369.35|0
1649335310000|2022-04-07 12:41:50|372.26|369.86|372.26|369.86|372.26|369.86|372.18|369.78|0
1649335320000|2022-04-07 12:42:00|372.77|370.37|372.6|370.2|372.77|370.37|372.6|370.2|0
1649335340000|2022-04-07 12:42:20|372.43|370.03|372.43|370.03|372.43|370.03|372.43|370.03|0
1649335350000|2022-04-07 12:42:30|372.26|369.86|372.26|369.86|372.26|369.86|372.26|369.86|0
1649335360000|2022-04-07 12:42:40|372.09|369.69|371.75|369.35|372.09|369.69|371.75|369.35|0
1649335370000|2022-04-07 12:42:50|371.67|369.27|371.92|369.52|371.92|369.52|371.67|369.27|0
1649335380000|2022-04-07 12:43:00|372.09|369.69|371.92|369.52|372.09|369.69|371.92|369.52|0
1649335390000|2022-04-07 12:43:10|372.09|369.69|372.26|369.86|372.26|369.86|372.09|369.69|0
1649335400000|2022-04-07 12:43:20|372.09|369.69|372.26|369.86|372.26|369.86|372.09|369.69|0
1649335410000|2022-04-07 12:43:30|372.35|369.95|372.35|369.95|372.43|370.03|372.35|369.95|0
1649335420000|2022-04-07 12:43:40|372.26|369.86|372.09|369.69|372.26|369.86|372.09|369.69|0
1649335430000|2022-04-07 12:43:50|371.75|369.35|371.92|369.52|371.92|369.52|371.75|369.35|0
1649335440000|2022-04-07 12:44:00|372.09|369.69|372.26|369.86|372.26|369.86|372.09|369.69|0
1649335450000|2022-04-07 12:44:10|372.09|369.69|372.18|369.78|372.26|369.86|372.09|369.69|0
1649335460000|2022-04-07 12:44:20|372.09|369.69|372.26|369.86|372.26|369.86|372.09|369.69|0
1649335470000|2022-04-07 12:44:30|372.43|370.03|372.6|370.2|372.6|370.2|372.43|370.03|0
1649335480000|2022-04-07 12:44:40|372.43|370.03|372.43|370.03|372.43|370.03|372.43|370.03|0
1649335490000|2022-04-07 12:44:50|372.6|370.2|372.94|370.54|372.94|370.54|372.6|370.2|0
1649335500000|2022-04-07 12:45:00|373.11|370.71|372.94|370.54|373.11|370.71|372.94|370.54|0
1649335510000|2022-04-07 12:45:10|373.11|370.71|372.94|370.54|373.11|370.71|372.94|370.54|0
1649335520000|2022-04-07 12:45:20|372.86|370.46|372.6|370.2|372.86|370.46|372.6|370.2|0
1649335530000|2022-04-07 12:45:30|372.77|370.37|372.77|370.37|372.77|370.37|372.77|370.37|0
1649335540000|2022-04-07 12:45:40|372.94|370.54|373.2|370.8|373.2|370.8|372.94|370.54|0
1649335550000|2022-04-07 12:45:50|373.28|370.88|373.11|370.71|373.28|370.88|373.11|370.71|0
1649335560000|2022-04-07 12:46:00|373.28|370.88|373.11|370.71|373.28|370.88|373.11|370.71|0
1649335570000|2022-04-07 12:46:10|373.03|370.63|373.28|370.88|373.28|370.88|373.03|370.63|0
1649335580000|2022-04-07 12:46:20|373.11|370.71|372.94|370.54|373.28|370.88|372.94|370.54|0
1649335590000|2022-04-07 12:46:30|372.6|370.2|371.92|369.52|372.6|370.2|371.92|369.52|0
1649335600000|2022-04-07 12:46:40|372.01|369.61|372.09|369.69|372.09|369.69|372.01|369.61|0
1649335610000|2022-04-07 12:46:50|372.26|369.86|372.43|370.03|372.43|370.03|372.26|369.86|0
1649335620000|2022-04-07 12:47:00|372.6|370.2|373.11|370.71|373.11|370.71|372.6|370.2|0
1649335630000|2022-04-07 12:47:10|372.94|370.54|372.77|370.37|372.94|370.54|372.6|370.2|0
1649335640000|2022-04-07 12:47:20|372.43|370.03|372.01|369.61|372.43|370.03|371.92|369.52|0
1649335650000|2022-04-07 12:47:30|371.92|369.52|371.75|369.35|372.09|369.69|371.75|369.35|0
1649335660000|2022-04-07 12:47:40|371.92|369.52|371.92|369.52|371.92|369.52|371.92|369.52|0
1649335670000|2022-04-07 12:47:50|372.09|369.69|372.26|369.86|372.26|369.86|372.09|369.69|0
1649335680000|2022-04-07 12:48:00|372.35|369.95|373.03|370.63|373.03|370.63|372.26|369.86|0
1649335690000|2022-04-07 12:48:10|372.94|370.54|373.28|370.88|373.28|370.88|372.94|370.54|0
1649335700000|2022-04-07 12:48:20|373.45|371.05|373.45|371.05|373.62|371.22|373.45|371.05|0
1649335710000|2022-04-07 12:48:30|373.11|370.71|373.11|370.71|373.28|370.88|373.11|370.71|0
1649335720000|2022-04-07 12:48:40|373.03|370.63|373.45|371.05|373.62|371.22|373.03|370.63|0
1649335730000|2022-04-07 12:48:50|373.28|370.88|373.28|370.88|373.28|370.88|373.28|370.88|0
1649335740000|2022-04-07 12:49:00|373.11|370.71|373.62|371.22|373.62|371.22|373.11|370.71|0
1649335750000|2022-04-07 12:49:10|373.54|371.14|373.28|370.88|373.54|371.14|373.11|370.71|0
1649335770000|2022-04-07 12:49:30|373.45|371.05|373.45|371.05|373.45|371.05|373.28|370.88|0
1649335780000|2022-04-07 12:49:40|373.28|370.88|373.28|370.88|373.28|370.88|373.11|370.71|0
1649335790000|2022-04-07 12:49:50|373.11|370.71|373.11|370.71|373.11|370.71|373.11|370.71|0
1649335800000|2022-04-07 12:50:00|373.28|370.88|373.11|370.71|373.62|371.22|373.11|370.71|0
1649335810000|2022-04-07 12:50:10|373.45|371.05|373.28|370.88|373.62|371.22|373.28|370.88|0
1649335820000|2022-04-07 12:50:20|373.11|370.71|372.94|370.54|373.11|370.71|372.94|370.54|0
1649335830000|2022-04-07 12:50:30|372.86|370.46|372.94|370.54|372.94|370.54|372.86|370.46|0
1649335840000|2022-04-07 12:50:40|372.77|370.37|372.94|370.54|372.94|370.54|372.77|370.37|0
1649335850000|2022-04-07 12:50:50|373.11|370.71|373.11|370.71|373.11|370.71|373.11|370.71|0
1649335860000|2022-04-07 12:51:00|373.03|370.63|373.11|370.71|373.11|370.71|372.94|370.54|0
1649335870000|2022-04-07 12:51:10|372.94|370.54|373.03|370.63|373.11|370.71|372.94|370.54|0
1649335880000|2022-04-07 12:51:20|372.94|370.54|373.11|370.71|373.11|370.71|372.94|370.54|0
1649335890000|2022-04-07 12:51:30|372.94|370.54|372.77|370.37|372.94|370.54|372.77|370.37|0
1649335900000|2022-04-07 12:51:40|373.03|370.63|372.94|370.54|373.03|370.63|372.94|370.54|0
1649335910000|2022-04-07 12:51:50|372.77|370.37|372.69|370.29|372.77|370.37|372.6|370.2|0
1649335920000|2022-04-07 12:52:00|372.6|370.2|372.6|370.2|372.6|370.2|372.43|370.03|0
1649335930000|2022-04-07 12:52:10|372.43|370.03|372.52|370.12|372.6|370.2|372.43|370.03|0
1649335940000|2022-04-07 12:52:20|372.77|370.37|373.28|370.88|373.28|370.88|372.77|370.37|0
1649335950000|2022-04-07 12:52:30|373.45|371.05|373.28|370.88|373.45|371.05|373.28|370.88|0
1649335960000|2022-04-07 12:52:40|373.11|370.71|373.11|370.71|373.11|370.71|373.11|370.71|0
1649335970000|2022-04-07 12:52:50|373.28|370.88|373.28|370.88|373.45|371.05|373.28|370.88|0
1649335980000|2022-04-07 12:53:00|373.11|370.71|372.94|370.54|373.11|370.71|372.94|370.54|0
1649335990000|2022-04-07 12:53:10|373.03|370.63|372.77|370.37|373.11|370.71|372.77|370.37|0
1649336000000|2022-04-07 12:53:20|372.6|370.2|372.43|370.03|372.6|370.2|372.43|370.03|0
1649336010000|2022-04-07 12:53:30|372.6|370.2|373.45|371.05|373.45|371.05|372.6|370.2|0
1649336020000|2022-04-07 12:53:40|373.28|370.88|373.45|371.05|373.45|371.05|373.28|370.88|0
1649336030000|2022-04-07 12:53:50|373.62|371.22|374.13|371.73|374.13|371.73|373.62|371.22|0
1649336040000|2022-04-07 12:54:00|374.3|371.9|375.83|373.43|376.52|374.12|374.3|371.9|0
1649336050000|2022-04-07 12:54:10|376|373.6|375.49|373.09|376|373.6|375.32|372.92|0
1649336060000|2022-04-07 12:54:20|375.83|373.43|375.83|373.43|375.83|373.43|375.83|373.43|0
1649336070000|2022-04-07 12:54:30|376|373.6|375.92|373.52|376.17|373.77|375.92|373.52|0
1649336080000|2022-04-07 12:54:40|375.66|373.26|375.83|373.43|375.83|373.43|375.66|373.26|0
1649336090000|2022-04-07 12:54:50|375.66|373.26|376.17|373.77|376.17|373.77|375.66|373.26|0
1649336100000|2022-04-07 12:55:00|376|373.6|376|373.6|376.17|373.77|376|373.6|0
1649336110000|2022-04-07 12:55:10|375.83|373.43|375.66|373.26|375.83|373.43|375.66|373.26|0
1649336120000|2022-04-07 12:55:20|376.17|373.77|375.49|373.09|376.17|373.77|375.49|373.09|0
1649336130000|2022-04-07 12:55:30|375.41|373.01|375.83|373.43|375.83|373.43|375.41|373.01|0
1649336140000|2022-04-07 12:55:40|376|373.6|376.51|374.11|376.51|374.11|376|373.6|0
1649336150000|2022-04-07 12:55:50|376.86|374.46|377.2|374.8|377.2|374.8|376.69|374.29|0
1649336160000|2022-04-07 12:56:00|377.03|374.63|376.34|373.94|377.03|374.63|376.34|373.94|0
1649336170000|2022-04-07 12:56:10|376.51|374.11|375.83|373.43|376.51|374.11|375.83|373.43|0
1649336180000|2022-04-07 12:56:20|376|373.6|377.03|374.63|377.03|374.63|376|373.6|0
1649336190000|2022-04-07 12:56:30|376.69|374.29|377.03|374.63|377.03|374.63|376.69|374.29|0
1649336200000|2022-04-07 12:56:40|376.86|374.46|376.69|374.29|377.2|374.8|376.69|374.29|0
1649336210000|2022-04-07 12:56:50|376.51|374.11|376.6|374.2|376.77|374.37|376.51|374.11|0
1649336220000|2022-04-07 12:57:00|376.34|373.94|376.69|374.29|376.69|374.29|376.34|373.94|0
1649336230000|2022-04-07 12:57:10|376.77|374.37|376.86|374.46|377.03|374.63|376.69|374.29|0
1649336240000|2022-04-07 12:57:20|376.69|374.29|376.69|374.29|376.69|374.29|376.51|374.11|0
1649336250000|2022-04-07 12:57:30|376.51|374.11|376.94|374.54|376.94|374.54|376.51|374.11|0
1649336260000|2022-04-07 12:57:40|377.03|374.63|377.2|374.8|377.2|374.8|377.03|374.63|0
1649336270000|2022-04-07 12:57:50|377.03|374.63|376.86|374.46|377.03|374.63|376.86|374.46|0
1649336280000|2022-04-07 12:58:00|376.77|374.37|376.51|374.11|376.77|374.37|376.51|374.11|0
1649336290000|2022-04-07 12:58:10|376.68|374.28|376.6|374.2|376.68|374.28|376.51|374.11|0
1649336300000|2022-04-07 12:58:20|376.68|374.28|376.68|374.28|376.68|374.28|376.6|374.2|0
1649336310000|2022-04-07 12:58:30|376.86|374.46|376.86|374.46|376.86|374.46|376.86|374.46|0
1649336330000|2022-04-07 12:58:50|376.68|374.28|376|373.6|376.68|374.28|376|373.6|0
1649336340000|2022-04-07 12:59:00|376.17|373.77|376.17|373.77|376.17|373.77|376|373.6|0
1649336350000|2022-04-07 12:59:10|376|373.6|375.83|373.43|376|373.6|375.83|373.43|0
1649336360000|2022-04-07 12:59:20|376|373.6|376.34|373.94|376.34|373.94|376|373.6|0
1649336370000|2022-04-07 12:59:30|376.26|373.86|376.26|373.86|376.26|373.86|376.26|373.86|0
1649336380000|2022-04-07 12:59:40|376.17|373.77|376.34|373.94|376.34|373.94|376|373.6|0
1649336390000|2022-04-07 12:59:50|376.17|373.77|376.17|373.77|376.17|373.77|376.17|373.77|0
1649336400000|2022-04-07 13:00:00|375.66|373.26|375.66|373.26|376|373.6|375.66|373.26|0
1649336410000|2022-04-07 13:00:10|376|373.6|376.17|373.77|376.17|373.77|376|373.6|0
1649336420000|2022-04-07 13:00:20|376|373.6|376|373.6|376.17|373.77|376|373.6|0
1649336430000|2022-04-07 13:00:30|375.83|373.43|375.83|373.43|375.83|373.43|375.66|373.26|0
1649336440000|2022-04-07 13:00:40|375.66|373.26|375.49|373.09|375.66|373.26|375.49|373.09|0
1649336450000|2022-04-07 13:00:50|375.66|373.26|375.32|372.92|375.66|373.26|375.32|372.92|0
1649336460000|2022-04-07 13:01:00|375.15|372.75|375.15|372.75|375.15|372.75|374.98|372.58|0
1649336470000|2022-04-07 13:01:10|375.24|372.84|375.41|373.01|375.41|373.01|375.24|372.84|0
1649336480000|2022-04-07 13:01:20|375.83|373.43|375.32|372.92|375.83|373.43|375.32|372.92|0
1649336490000|2022-04-07 13:01:30|375.15|372.75|374.98|372.58|375.15|372.75|374.98|372.58|0
1649336500000|2022-04-07 13:01:40|375.15|372.75|375.66|373.26|375.66|373.26|375.15|372.75|0
1649336510000|2022-04-07 13:01:50|375.75|373.35|375.66|373.26|375.75|373.35|375.66|373.26|0
1649336520000|2022-04-07 13:02:00|375.83|373.43|375.66|373.26|375.83|373.43|375.66|373.26|0
1649336530000|2022-04-07 13:02:10|375.32|372.92|375.66|373.26|375.66|373.26|375.32|372.92|0
1649336540000|2022-04-07 13:02:20|375.75|373.35|375.58|373.18|375.75|373.35|375.58|373.18|0
1649336550000|2022-04-07 13:02:30|375.49|373.09|376|373.6|376|373.6|375.49|373.09|0
1649336560000|2022-04-07 13:02:40|375.83|373.43|376.09|373.69|376.09|373.69|375.83|373.43|0
1649336570000|2022-04-07 13:02:50|376.17|373.77|376.68|374.28|376.68|374.28|376.17|373.77|0
1649336580000|2022-04-07 13:03:00|376.85|374.45|377.2|374.8|377.37|374.97|376.85|374.45|0
1649336590000|2022-04-07 13:03:10|377.37|374.97|377.46|375.06|377.46|375.06|377.37|374.97|0
1649336600000|2022-04-07 13:03:20|377.37|374.97|377.2|374.8|377.37|374.97|377.2|374.8|0
1649336610000|2022-04-07 13:03:30|377.37|374.97|377.54|375.14|377.54|375.14|377.37|374.97|0
1649336620000|2022-04-07 13:03:40|377.37|374.97|377.88|375.48|377.88|375.48|377.37|374.97|0
1649336630000|2022-04-07 13:03:50|377.71|375.31|377.71|375.31|377.71|375.31|377.71|375.31|0
1649336640000|2022-04-07 13:04:00|377.88|375.48|377.88|375.48|378.05|375.65|377.88|375.48|0
1649336650000|2022-04-07 13:04:10|377.71|375.31|377.88|375.48|377.88|375.48|377.71|375.31|0
1649336660000|2022-04-07 13:04:20|378.05|375.65|377.88|375.48|378.05|375.65|377.71|375.31|0
1649336670000|2022-04-07 13:04:30|378.39|375.99|378.05|375.65|378.57|376.17|378.05|375.65|0
1649336680000|2022-04-07 13:04:40|378.74|376.34|379.08|376.68|379.08|376.68|378.74|376.34|0
1649336690000|2022-04-07 13:04:50|378.91|376.51|379.77|377.37|379.77|377.37|378.91|376.51|0
1649336700000|2022-04-07 13:05:00|379.59|377.19|380.28|377.88|380.28|377.88|379.59|377.19|0
1649336710000|2022-04-07 13:05:10|380.11|377.71|380.11|377.71|380.28|377.88|380.11|377.71|0
1649336720000|2022-04-07 13:05:20|379.94|377.54|380.28|377.88|380.28|377.88|379.94|377.54|0
1649336730000|2022-04-07 13:05:30|380.11|377.71|380.28|377.88|380.28|377.88|380.11|377.71|0
1649336740000|2022-04-07 13:05:40|380.11|377.71|380.11|377.71|380.11|377.71|379.94|377.54|0
1649336750000|2022-04-07 13:05:50|379.94|377.54|380.11|377.71|380.11|377.71|379.94|377.54|0
1649336760000|2022-04-07 13:06:00|380.28|377.88|380.11|377.71|380.28|377.88|380.11|377.71|0
1649336770000|2022-04-07 13:06:10|380.28|377.88|380.03|377.63|380.28|377.88|380.03|377.63|0
1649336780000|2022-04-07 13:06:20|380.11|377.71|380.11|377.71|380.11|377.71|380.11|377.71|0
1649336790000|2022-04-07 13:06:30|379.94|377.54|379.94|377.54|380.03|377.63|379.94|377.54|0
1649336800000|2022-04-07 13:06:40|379.42|377.02|379.94|377.54|379.94|377.54|379.42|377.02|0
1649336810000|2022-04-07 13:06:50|380.28|377.88|380.03|377.63|380.28|377.88|380.03|377.63|0
1649336820000|2022-04-07 13:07:00|379.94|377.54|379.42|377.02|379.94|377.54|379.42|377.02|0
1649336830000|2022-04-07 13:07:10|379.51|377.11|379.42|377.02|379.51|377.11|379.25|376.85|0
1649336840000|2022-04-07 13:07:20|379.59|377.19|379.51|377.11|379.59|377.19|379.42|377.02|0
1649336850000|2022-04-07 13:07:30|379.42|377.02|379.25|376.85|379.42|377.02|379.25|376.85|0
1649336860000|2022-04-07 13:07:40|379.42|377.02|379.08|376.68|379.42|377.02|379.08|376.68|0
1649336870000|2022-04-07 13:07:50|379.25|376.85|379.59|377.19|379.59|377.19|379.25|376.85|0
1649336880000|2022-04-07 13:08:00|379.51|377.11|379.59|377.19|379.59|377.19|379.42|377.02|0
1649336890000|2022-04-07 13:08:10|379.42|377.02|379.42|377.02|379.59|377.19|379.42|377.02|0
1649336900000|2022-04-07 13:08:20|379.59|377.19|379.51|377.11|379.59|377.19|379.42|377.02|0
1649336910000|2022-04-07 13:08:30|379.42|377.02|379.25|376.85|379.42|377.02|379.25|376.85|0
1649336920000|2022-04-07 13:08:40|379.34|376.94|379.25|376.85|379.59|377.19|379.25|376.85|0
1649336930000|2022-04-07 13:08:50|379.42|377.02|379.59|377.19|379.59|377.19|379.42|377.02|0
1649336940000|2022-04-07 13:09:00|379.25|376.85|379.34|376.94|379.34|376.94|379.17|376.77|0
1649336950000|2022-04-07 13:09:10|379.25|376.85|379.59|377.19|379.59|377.19|379.25|376.85|0
1649336960000|2022-04-07 13:09:20|379.76|377.36|379.76|377.36|379.76|377.36|379.76|377.36|0
1649336970000|2022-04-07 13:09:30|379.59|377.19|379.68|377.28|379.68|377.28|379.59|377.19|0
1649336980000|2022-04-07 13:09:40|379.76|377.36|379.94|377.54|379.94|377.54|379.76|377.36|0
1649336990000|2022-04-07 13:09:50|379.85|377.45|379.59|377.19|379.85|377.45|379.59|377.19|0
1649337000000|2022-04-07 13:10:00|379.76|377.36|379.59|377.19|379.76|377.36|379.59|377.19|0
1649337010000|2022-04-07 13:10:10|379.76|377.36|379.59|377.19|379.76|377.36|379.59|377.19|0
1649337020000|2022-04-07 13:10:20|379.42|377.02|379.42|377.02|379.42|377.02|379.42|377.02|0
1649337030000|2022-04-07 13:10:30|379.51|377.11|379.59|377.19|379.76|377.36|379.51|377.11|0
1649337040000|2022-04-07 13:10:40|379.42|377.02|379.42|377.02|379.42|377.02|379.42|377.02|0
1649337050000|2022-04-07 13:10:50|379.59|377.19|379.42|377.02|379.59|377.19|379.42|377.02|0
1649337060000|2022-04-07 13:11:00|379.25|376.85|379.42|377.02|379.42|377.02|379.25|376.85|0
1649337080000|2022-04-07 13:11:20|379.51|377.11|379.59|377.19|379.59|377.19|379.42|377.02|0
1649337090000|2022-04-07 13:11:30|379.42|377.02|379.42|377.02|379.42|377.02|379.42|377.02|0
1649337100000|2022-04-07 13:11:40|379.25|376.85|379.59|377.19|379.59|377.19|379.25|376.85|0
1649337110000|2022-04-07 13:11:50|379.42|377.02|379.25|376.85|379.42|377.02|379.25|376.85|0
1649337120000|2022-04-07 13:12:00|379.34|376.94|379.25|376.85|379.34|376.94|379.25|376.85|0
1649337130000|2022-04-07 13:12:10|379.42|377.02|379.08|376.68|379.42|377.02|379.08|376.68|0
1649337140000|2022-04-07 13:12:20|378.99|376.59|378.56|376.16|378.99|376.59|378.56|376.16|0
1649337150000|2022-04-07 13:12:30|378.73|376.33|379.08|376.68|379.08|376.68|378.73|376.33|0
1649337160000|2022-04-07 13:12:40|378.99|376.59|379.25|376.85|379.25|376.85|378.99|376.59|0
1649337170000|2022-04-07 13:12:50|379.42|377.02|379.25|376.85|379.42|377.02|379.25|376.85|0
1649337180000|2022-04-07 13:13:00|379.08|376.68|379.08|376.68|379.25|376.85|379.08|376.68|0
1649337190000|2022-04-07 13:13:10|378.99|376.59|379.08|376.68|379.08|376.68|378.9|376.5|0
1649337200000|2022-04-07 13:13:20|379.25|376.85|379.25|376.85|379.25|376.85|379.25|376.85|0
1649337210000|2022-04-07 13:13:30|379.08|376.68|378.99|376.59|379.08|376.68|378.99|376.59|0
1649337220000|2022-04-07 13:13:40|379.08|376.68|378.99|376.59|379.08|376.68|378.99|376.59|0
1649337230000|2022-04-07 13:13:50|379.08|376.68|379.08|376.68|379.08|376.68|379.08|376.68|0
1649337240000|2022-04-07 13:14:00|378.99|376.59|378.9|376.5|378.99|376.59|378.9|376.5|0
1649337250000|2022-04-07 13:14:10|378.73|376.33|379.08|376.68|379.08|376.68|378.73|376.33|0
1649337260000|2022-04-07 13:14:20|378.9|376.5|379.08|376.68|379.08|376.68|378.9|376.5|0
1649337270000|2022-04-07 13:14:30|378.99|376.59|378.99|376.59|378.99|376.59|378.99|376.59|0
1649337280000|2022-04-07 13:14:40|379.08|376.68|378.9|376.5|379.08|376.68|378.9|376.5|0
1649337290000|2022-04-07 13:14:50|378.99|376.59|378.99|376.59|378.99|376.59|378.99|376.59|0
1649337300000|2022-04-07 13:15:00|379.08|376.68|378.9|376.5|379.08|376.68|378.9|376.5|0
1649337310000|2022-04-07 13:15:10|379.08|376.68|379.08|376.68|379.08|376.68|379.08|376.68|0
1649337320000|2022-04-07 13:15:20|379.25|376.85|379.25|376.85|379.25|376.85|379.25|376.85|0
1649337330000|2022-04-07 13:15:30|378.9|376.5|379.08|376.68|379.08|376.68|378.9|376.5|0
1649337340000|2022-04-07 13:15:40|379.25|376.85|379.42|377.02|379.42|377.02|379.25|376.85|0
1649337350000|2022-04-07 13:15:50|379.59|377.19|379.76|377.36|379.93|377.53|379.59|377.19|0
1649337360000|2022-04-07 13:16:00|379.85|377.45|379.76|377.36|379.85|377.45|379.59|377.19|0
1649337370000|2022-04-07 13:16:10|379.93|377.53|379.42|377.02|379.93|377.53|379.25|376.85|0
1649337380000|2022-04-07 13:16:20|379.25|376.85|379.25|376.85|379.25|376.85|379.08|376.68|0
1649337390000|2022-04-07 13:16:30|379.42|377.02|379.08|376.68|379.42|377.02|379.08|376.68|0
1649337400000|2022-04-07 13:16:40|379.25|376.85|379.08|376.68|379.25|376.85|379.08|376.68|0
1649337410000|2022-04-07 13:16:50|378.9|376.5|378.9|376.5|378.9|376.5|378.9|376.5|0
1649337420000|2022-04-07 13:17:00|378.73|376.33|378.39|375.99|378.73|376.33|378.39|375.99|0
1649337430000|2022-04-07 13:17:10|378.56|376.16|378.14|375.74|378.56|376.16|378.14|375.74|0
1649337440000|2022-04-07 13:17:20|378.22|375.82|378.39|375.99|378.39|375.99|378.22|375.82|0
1649337450000|2022-04-07 13:17:30|378.22|375.82|377.96|375.56|378.22|375.82|377.96|375.56|0
1649337460000|2022-04-07 13:17:40|377.88|375.48|377.87|375.47|377.88|375.48|377.87|375.47|0
1649337470000|2022-04-07 13:17:50|377.7|375.3|377.7|375.3|377.7|375.3|377.7|375.3|0
1649337480000|2022-04-07 13:18:00|377.79|375.39|377.87|375.47|377.87|375.47|377.7|375.3|0
1649337490000|2022-04-07 13:18:10|377.7|375.3|377.7|375.3|377.7|375.3|377.7|375.3|0
1649337500000|2022-04-07 13:18:20|377.79|375.39|377.36|374.96|377.79|375.39|377.36|374.96|0
1649337510000|2022-04-07 13:18:30|377.19|374.79|377.19|374.79|377.19|374.79|377.19|374.79|0
1649337520000|2022-04-07 13:18:40|377.02|374.62|377.02|374.62|377.02|374.62|377.02|374.62|0
1649337530000|2022-04-07 13:18:50|377.19|374.79|377.28|374.88|377.28|374.88|377.19|374.79|0
1649337540000|2022-04-07 13:19:00|377.02|374.62|376.85|374.45|377.02|374.62|376.85|374.45|0
1649337550000|2022-04-07 13:19:10|376.68|374.28|376.68|374.28|376.68|374.28|376.68|374.28|0
1649337570000|2022-04-07 13:19:30|376.51|374.11|376.68|374.28|376.68|374.28|376.51|374.11|0
1649337580000|2022-04-07 13:19:40|376.51|374.11|376.51|374.11|376.51|374.11|376.51|374.11|0
1649337590000|2022-04-07 13:19:50|376.68|374.28|376.59|374.19|376.68|374.28|376.51|374.11|0
1649337600000|2022-04-07 13:20:00|376.51|374.11|376.85|374.45|376.85|374.45|376.51|374.11|0
1649337610000|2022-04-07 13:20:10|377.19|374.79|376.68|374.28|377.19|374.79|376.68|374.28|0
1649337620000|2022-04-07 13:20:20|377.02|374.62|377.02|374.62|377.02|374.62|377.02|374.62|0
1649337630000|2022-04-07 13:20:30|376.85|374.45|376.85|374.45|376.94|374.54|376.85|374.45|0
1649337640000|2022-04-07 13:20:40|376.68|374.28|376.51|374.11|376.68|374.28|376.51|374.11|0
1649337650000|2022-04-07 13:20:50|376.68|374.28|376.77|374.37|376.77|374.37|376.51|374.11|0
1649337660000|2022-04-07 13:21:00|376.68|374.28|377.02|374.62|377.02|374.62|376.68|374.28|0
1649337670000|2022-04-07 13:21:10|377.11|374.71|377.19|374.79|377.19|374.79|377.11|374.71|0
1649337680000|2022-04-07 13:21:20|377.28|374.88|377.7|375.3|377.7|375.3|377.28|374.88|0
1649337690000|2022-04-07 13:21:30|377.53|375.13|377.36|374.96|377.7|375.3|377.36|374.96|0
1649337700000|2022-04-07 13:21:40|377.19|374.79|377.28|374.88|377.28|374.88|377.02|374.62|0
1649337710000|2022-04-07 13:21:50|377.19|374.79|377.19|374.79|377.53|375.13|377.19|374.79|0
1649337720000|2022-04-07 13:22:00|377.53|375.13|377.53|375.13|377.53|375.13|377.53|375.13|0
1649337730000|2022-04-07 13:22:10|377.36|374.96|377.02|374.62|377.36|374.96|377.02|374.62|0
1649337740000|2022-04-07 13:22:20|377.11|374.71|377.02|374.62|377.19|374.79|377.02|374.62|0
1649337750000|2022-04-07 13:22:30|377.11|374.71|377.19|374.79|377.19|374.79|377.02|374.62|0
1649337760000|2022-04-07 13:22:40|377.02|374.62|377.02|374.62|377.11|374.71|377.02|374.62|0
1649337780000|2022-04-07 13:23:00|377.19|374.79|377.28|374.88|377.28|374.88|377.19|374.79|0
1649337790000|2022-04-07 13:23:10|377.36|374.96|377.36|374.96|377.36|374.96|377.19|374.79|0
1649337800000|2022-04-07 13:23:20|377.45|375.05|377.36|374.96|377.45|375.05|377.36|374.96|0
1649337810000|2022-04-07 13:23:30|377.19|374.79|376.85|374.45|377.19|374.79|376.85|374.45|0
1649337820000|2022-04-07 13:23:40|376.68|374.28|377.36|374.96|377.36|374.96|376.68|374.28|0
1649337830000|2022-04-07 13:23:50|377.45|375.05|377.36|374.96|377.45|375.05|377.36|374.96|0
1649337840000|2022-04-07 13:24:00|377.19|374.79|377.19|374.79|377.19|374.79|377.19|374.79|0
1649337850000|2022-04-07 13:24:10|377.53|375.13|377.7|375.3|377.7|375.3|377.53|375.13|0
1649337860000|2022-04-07 13:24:20|377.87|375.47|377.7|375.3|377.87|375.47|377.7|375.3|0
1649337870000|2022-04-07 13:24:30|377.87|375.47|377.7|375.3|377.87|375.47|377.7|375.3|0
1649337880000|2022-04-07 13:24:40|377.53|375.13|377.36|374.96|377.62|375.22|377.36|374.96|0
1649337900000|2022-04-07 13:25:00|377.53|375.13|377.36|374.96|377.53|375.13|377.36|374.96|0
1649337920000|2022-04-07 13:25:20|377.53|375.13|377.53|375.13|377.53|375.13|377.36|374.96|0
1649337940000|2022-04-07 13:25:40|377.7|375.3|377.87|375.47|377.87|375.47|377.7|375.3|0
1649337950000|2022-04-07 13:25:50|378.04|375.64|378.04|375.64|378.04|375.64|378.04|375.64|0
1649337960000|2022-04-07 13:26:00|378.21|375.81|377.87|375.47|378.21|375.81|377.87|375.47|0
1649337970000|2022-04-07 13:26:10|378.04|375.64|377.87|375.47|378.04|375.64|377.87|375.47|0
1649337980000|2022-04-07 13:26:20|377.7|375.3|377.7|375.3|377.7|375.3|377.7|375.3|0
1649338000000|2022-04-07 13:26:40|377.87|375.47|378.21|375.81|378.21|375.81|377.87|375.47|0
1649338020000|2022-04-07 13:27:00|378.39|375.99|377.87|375.47|378.39|375.99|377.87|375.47|0
1649338040000|2022-04-07 13:27:20|378.04|375.64|378.04|375.64|378.04|375.64|378.04|375.64|0
1649338050000|2022-04-07 13:27:30|378.21|375.81|378.56|376.16|378.56|376.16|378.21|375.81|0
1649338060000|2022-04-07 13:27:40|378.73|376.33|378.56|376.16|378.9|376.5|378.56|376.16|0
1649338070000|2022-04-07 13:27:50|379.07|376.67|379.07|376.67|379.07|376.67|378.9|376.5|0
1649338080000|2022-04-07 13:28:00|379.24|376.84|378.9|376.5|379.24|376.84|378.9|376.5|0
1649338090000|2022-04-07 13:28:10|379.24|376.84|379.24|376.84|379.24|376.84|379.24|376.84|0
1649338100000|2022-04-07 13:28:20|379.41|377.01|379.41|377.01|379.41|377.01|379.41|377.01|0
1649338110000|2022-04-07 13:28:30|378.9|376.5|379.07|376.67|379.07|376.67|378.73|376.33|0
1649338120000|2022-04-07 13:28:40|378.99|376.59|379.07|376.67|379.24|376.84|378.99|376.59|0
1649338130000|2022-04-07 13:28:50|379.24|376.84|379.07|376.67|379.24|376.84|379.07|376.67|0
1649338140000|2022-04-07 13:29:00|378.9|376.5|379.07|376.67|379.07|376.67|378.9|376.5|0
1649338150000|2022-04-07 13:29:10|378.9|376.5|378.9|376.5|378.9|376.5|378.9|376.5|0
1649338160000|2022-04-07 13:29:20|378.56|376.16|378.38|375.98|378.56|376.16|378.3|375.9|0
1649338170000|2022-04-07 13:29:30|378.21|375.81|378.04|375.64|378.38|375.98|378.04|375.64|0
1649338180000|2022-04-07 13:29:40|377.87|375.47|378.04|375.64|378.04|375.64|377.7|375.3|0
1649338190000|2022-04-07 13:29:50|377.7|375.3|378.56|376.16|378.56|376.16|377.7|375.3|0
1649338200000|2022-04-07 13:30:00|379.07|376.67|377.53|375.13|379.07|376.67|377.53|375.13|0
1649338210000|2022-04-07 13:30:10|376.67|374.27|376.33|373.93|376.67|374.27|375.99|373.59|0
1649338220000|2022-04-07 13:30:20|377.27|374.87|377.7|375.3|377.7|375.3|376.67|374.27|0
1649338230000|2022-04-07 13:30:30|377.19|374.79|377.36|374.96|377.36|374.96|377.01|374.61|0
1649338240000|2022-04-07 13:30:40|377.53|375.13|376.16|373.76|377.53|375.13|376.16|373.76|0
1649338250000|2022-04-07 13:30:50|376.33|373.93|375.48|373.08|376.33|373.93|375.48|373.08|0
1649338260000|2022-04-07 13:31:00|377.19|374.79|376.59|374.19|377.36|374.96|376.59|374.19|0
1649338270000|2022-04-07 13:31:10|377.36|374.96|377.01|374.61|377.36|374.96|376.5|374.1|0
1649338280000|2022-04-07 13:31:20|377.53|375.13|378.56|376.16|378.56|376.16|377.53|375.13|0
1649338290000|2022-04-07 13:31:30|379.41|377.01|378.73|376.33|379.41|377.01|378.38|375.98|0
1649338300000|2022-04-07 13:31:40|379.07|376.67|379.41|377.01|379.76|377.36|379.07|376.67|0
1649338310000|2022-04-07 13:31:50|379.58|377.18|379.93|377.53|379.93|377.53|379.58|377.18|0
1649338320000|2022-04-07 13:32:00|380.1|377.7|380.27|377.87|380.44|378.04|380.1|377.7|0
1649338330000|2022-04-07 13:32:10|380.44|378.04|379.93|377.53|380.44|378.04|379.93|377.53|0
1649338340000|2022-04-07 13:32:20|379.58|377.18|379.85|377.45|379.93|377.53|379.07|376.67|0
1649338350000|2022-04-07 13:32:30|379.41|377.01|379.24|376.84|379.41|377.01|378.9|376.5|0
1649338360000|2022-04-07 13:32:40|378.9|376.5|379.07|376.67|379.24|376.84|378.9|376.5|0
1649338370000|2022-04-07 13:32:50|379.41|377.01|379.58|377.18|379.58|377.18|379.41|377.01|0
1649338380000|2022-04-07 13:33:00|379.24|376.84|378.55|376.15|379.24|376.84|378.55|376.15|0
1649338390000|2022-04-07 13:33:10|378.38|375.98|377.7|375.3|378.38|375.98|377.7|375.3|0
1649338400000|2022-04-07 13:33:20|377.01|374.61|376.84|374.44|377.36|374.96|376.84|374.44|0
1649338410000|2022-04-07 13:33:30|377.18|374.78|377.01|374.61|377.18|374.78|377.01|374.61|0
1649338420000|2022-04-07 13:33:40|377.36|374.96|376.5|374.1|377.36|374.96|376.33|373.93|0
1649338430000|2022-04-07 13:33:50|376.33|373.93|376.67|374.27|376.67|374.27|376.33|373.93|0
1649338440000|2022-04-07 13:34:00|375.82|373.42|375.31|372.91|375.82|373.42|375.31|372.91|0
1649338450000|2022-04-07 13:34:10|375.65|373.25|375.82|373.42|376.33|373.93|375.65|373.25|0
1649338460000|2022-04-07 13:34:20|375.48|373.08|375.3|372.9|375.48|373.08|374.96|372.56|0
1649338470000|2022-04-07 13:34:30|375.48|373.08|376.16|373.76|376.16|373.76|375.48|373.08|0
1649338480000|2022-04-07 13:34:40|375.48|373.08|375.3|372.9|375.48|373.08|375.3|372.9|0
1649338490000|2022-04-07 13:34:50|375.13|372.73|373.52|371.12|375.13|372.73|373.52|371.12|0
1649338500000|2022-04-07 13:35:00|373.43|371.03|373.94|371.54|373.94|371.54|373.43|371.03|0
1649338510000|2022-04-07 13:35:10|374.28|371.88|374.45|372.05|374.45|372.05|374.28|371.88|0
1649338520000|2022-04-07 13:35:20|373.6|371.2|373.77|371.37|374.11|371.71|373.6|371.2|0
1649338530000|2022-04-07 13:35:30|374.28|371.88|373.94|371.54|374.28|371.88|373.94|371.54|0
1649338540000|2022-04-07 13:35:40|374.28|371.88|374.45|372.05|374.62|372.22|374.28|371.88|0
1649338550000|2022-04-07 13:35:50|374.79|372.39|374.96|372.56|375.3|372.9|374.79|372.39|0
1649338560000|2022-04-07 13:36:00|375.3|372.9|374.45|372.05|375.3|372.9|374.28|371.88|0
1649338570000|2022-04-07 13:36:10|375.13|372.73|374.79|372.39|375.13|372.73|374.71|372.31|0
1649338580000|2022-04-07 13:36:20|374.45|372.05|373.94|371.54|374.45|372.05|373.94|371.54|0
1649338590000|2022-04-07 13:36:30|374.45|372.05|375.13|372.73|375.3|372.9|374.45|372.05|0
1649338600000|2022-04-07 13:36:40|374.79|372.39|374.37|371.97|374.79|372.39|374.11|371.71|0
1649338610000|2022-04-07 13:36:50|374.62|372.22|374.28|371.88|374.62|372.22|374.03|371.63|0
1649338620000|2022-04-07 13:37:00|373.94|371.54|373.26|370.86|373.94|371.54|373.26|370.86|0
1649338630000|2022-04-07 13:37:10|373.43|371.03|372.58|370.18|373.43|371.03|372.58|370.18|0
1649338640000|2022-04-07 13:37:20|372.07|369.67|370.88|368.48|372.07|369.67|370.88|368.48|0
1649338650000|2022-04-07 13:37:30|371.22|368.82|370.71|368.31|371.22|368.82|370.71|368.31|0
1649338660000|2022-04-07 13:37:40|371.31|368.91|370.54|368.14|371.31|368.91|370.54|368.14|0
1649338670000|2022-04-07 13:37:50|370.38|367.98|370.21|367.81|370.38|367.98|370.21|367.81|0
1649338680000|2022-04-07 13:38:00|370.04|367.64|368.85|366.45|370.21|367.81|368.85|366.45|0
1649338690000|2022-04-07 13:38:10|369.02|366.62|369.19|366.79|369.36|366.96|369.02|366.62|0
1649338700000|2022-04-07 13:38:20|369.53|367.13|369.02|366.62|369.53|367.13|369.02|366.62|0
1649338710000|2022-04-07 13:38:30|368.85|366.45|368.35|365.95|368.85|366.45|368.35|365.95|0
1649338720000|2022-04-07 13:38:40|368.18|365.78|368.35|365.95|368.52|366.12|368.18|365.78|0
1649338730000|2022-04-07 13:38:50|368.43|366.03|368.85|366.45|368.85|366.45|368.35|365.95|0
1649338740000|2022-04-07 13:39:00|369.19|366.79|369.36|366.96|369.36|366.96|368.85|366.45|0
1649338750000|2022-04-07 13:39:10|369.19|366.79|369.19|366.79|369.19|366.79|369.19|366.79|0
1649338760000|2022-04-07 13:39:20|369.02|366.62|369.02|366.62|369.36|366.96|369.02|366.62|0
1649338770000|2022-04-07 13:39:30|368.51|366.11|368.68|366.28|368.68|366.28|368.35|365.95|0
1649338780000|2022-04-07 13:39:40|368.35|365.95|368.85|366.45|368.85|366.45|368.35|365.95|0
1649338790000|2022-04-07 13:39:50|369.36|366.96|368.68|366.28|369.36|366.96|368.68|366.28|0
1649338800000|2022-04-07 13:40:00|367.84|365.44|367.67|365.27|368.01|365.61|367.67|365.27|0
1649338810000|2022-04-07 13:40:10|367.5|365.1|368.01|365.61|368.01|365.61|367.5|365.1|0
1649338820000|2022-04-07 13:40:20|368.35|365.95|368.18|365.78|368.35|365.95|368.18|365.78|0
1649338830000|2022-04-07 13:40:30|368.51|366.11|369.19|366.79|369.19|366.79|368.51|366.11|0
1649338840000|2022-04-07 13:40:40|369.02|366.62|369.02|366.62|369.19|366.79|368.85|366.45|0
1649338850000|2022-04-07 13:40:50|368.51|366.11|367.67|365.27|368.51|366.11|367.67|365.27|0
1649338860000|2022-04-07 13:41:00|368.35|365.95|367.67|365.27|368.35|365.95|367.5|365.1|0
1649338870000|2022-04-07 13:41:10|367.5|365.1|368.68|366.28|368.68|366.28|367.5|365.1|0
1649338880000|2022-04-07 13:41:20|368.85|366.45|369.19|366.79|369.19|366.79|368.51|366.11|0
1649338890000|2022-04-07 13:41:30|369.36|366.96|368.68|366.28|369.36|366.96|368.51|366.11|0
1649338900000|2022-04-07 13:41:40|368.18|365.78|368.68|366.28|368.77|366.37|368.18|365.78|0
1649338910000|2022-04-07 13:41:50|368.77|366.37|369.19|366.79|369.19|366.79|368.51|366.11|0
1649338920000|2022-04-07 13:42:00|369.02|366.62|369.45|367.05|369.53|367.13|369.02|366.62|0
1649338930000|2022-04-07 13:42:10|368.85|366.45|369.36|366.96|369.36|366.96|368.85|366.45|0
1649338940000|2022-04-07 13:42:20|369.28|366.88|369.11|366.71|369.28|366.88|369.02|366.62|0
1649338950000|2022-04-07 13:42:30|369.53|367.13|369.02|366.62|369.53|367.13|369.02|366.62|0
1649338960000|2022-04-07 13:42:40|368.68|366.28|368.51|366.11|368.68|366.28|368.51|366.11|0
1649338970000|2022-04-07 13:42:50|368.34|365.94|367.84|365.44|368.34|365.94|367.84|365.44|0
1649338980000|2022-04-07 13:43:00|367.33|364.93|366.15|363.75|367.33|364.93|366.15|363.75|0
1649338990000|2022-04-07 13:43:10|366.49|364.09|366.15|363.75|366.49|364.09|366.15|363.75|0
1649339000000|2022-04-07 13:43:20|365.15|362.75|365.48|363.08|365.48|363.08|364.98|362.58|0
1649339010000|2022-04-07 13:43:30|365.99|363.59|366.83|364.43|367|364.6|365.99|363.59|0
1649339020000|2022-04-07 13:43:40|367.16|364.76|368.51|366.11|368.51|366.11|367.16|364.76|0
1649339030000|2022-04-07 13:43:50|368.68|366.28|369.36|366.96|369.36|366.96|368.68|366.28|0
1649339040000|2022-04-07 13:44:00|369.53|367.13|369.53|367.13|369.53|367.13|369.19|366.79|0
1649339050000|2022-04-07 13:44:10|369.36|366.96|370.37|367.97|370.37|367.97|369.36|366.96|0
1649339060000|2022-04-07 13:44:20|370.88|368.48|370.54|368.14|370.88|368.48|370.37|367.97|0
1649339070000|2022-04-07 13:44:30|370.71|368.31|370.88|368.48|370.88|368.48|370.71|368.31|0
1649339080000|2022-04-07 13:44:40|371.39|368.99|372.92|370.52|372.92|370.52|371.39|368.99|0
1649339090000|2022-04-07 13:44:50|372.58|370.18|372.92|370.52|372.92|370.52|372.41|370.01|0
1649339100000|2022-04-07 13:45:00|372.41|370.01|370.71|368.31|372.41|370.01|370.71|368.31|0
1649339110000|2022-04-07 13:45:10|370.54|368.14|372.07|369.67|372.07|369.67|370.54|368.14|0
1649339120000|2022-04-07 13:45:20|372.41|370.01|373.6|371.2|373.6|371.2|372.41|370.01|0
1649339130000|2022-04-07 13:45:30|373.43|371.03|372.41|370.01|373.6|371.2|372.41|370.01|0
1649339140000|2022-04-07 13:45:40|372.5|370.1|372.41|370.01|372.75|370.35|372.41|370.01|0
1649339150000|2022-04-07 13:45:50|372.24|369.84|372.75|370.35|372.92|370.52|372.24|369.84|0
1649339160000|2022-04-07 13:46:00|373.52|371.12|373.09|370.69|373.52|371.12|373.09|370.69|0
1649339170000|2022-04-07 13:46:10|372.66|370.26|372.24|369.84|372.75|370.35|372.24|369.84|0
1649339180000|2022-04-07 13:46:20|371.9|369.5|371.99|369.59|371.99|369.59|371.9|369.5|0
1649339190000|2022-04-07 13:46:30|372.07|369.67|372.75|370.35|372.75|370.35|372.07|369.67|0
1649339200000|2022-04-07 13:46:40|372.41|370.01|371.73|369.33|372.41|370.01|371.73|369.33|0
1649339210000|2022-04-07 13:46:50|371.05|368.65|370.54|368.14|371.05|368.65|370.54|368.14|0
1649339220000|2022-04-07 13:47:00|370.88|368.48|370.46|368.06|370.88|368.48|370.46|368.06|0
1649339230000|2022-04-07 13:47:10|370.97|368.57|371.73|369.33|371.73|369.33|370.97|368.57|0
1649339240000|2022-04-07 13:47:20|372.92|370.52|372.58|370.18|372.92|370.52|372.41|370.01|0
1649339250000|2022-04-07 13:47:30|372.92|370.52|373.43|371.03|373.43|371.03|372.92|370.52|0
1649339260000|2022-04-07 13:47:40|372.75|370.35|373.43|371.03|373.43|371.03|372.75|370.35|0
1649339270000|2022-04-07 13:47:50|373.26|370.86|373.94|371.54|373.94|371.54|373.26|370.86|0
1649339280000|2022-04-07 13:48:00|374.28|371.88|374.28|371.88|374.28|371.88|373.94|371.54|0
1649339290000|2022-04-07 13:48:10|373.6|371.2|373.6|371.2|373.6|371.2|373.26|370.86|0
1649339300000|2022-04-07 13:48:20|373.94|371.54|373.77|371.37|373.94|371.54|373.77|371.37|0
1649339310000|2022-04-07 13:48:30|373.26|370.86|373.6|371.2|373.94|371.54|373.26|370.86|0
1649339320000|2022-04-07 13:48:40|373.77|371.37|373.6|371.2|373.77|371.37|373.26|370.86|0
1649339330000|2022-04-07 13:48:50|373.77|371.37|373.77|371.37|373.94|371.54|373.77|371.37|0
1649339340000|2022-04-07 13:49:00|373.94|371.54|374.45|372.05|374.45|372.05|373.94|371.54|0
1649339350000|2022-04-07 13:49:10|374.79|372.39|373.94|371.54|374.79|372.39|373.94|371.54|0
1649339360000|2022-04-07 13:49:20|374.28|371.88|374.11|371.71|374.28|371.88|373.77|371.37|0
1649339370000|2022-04-07 13:49:30|374.45|372.05|376.15|373.75|376.15|373.75|374.45|372.05|0
1649339380000|2022-04-07 13:49:40|376.49|374.09|376.84|374.44|376.84|374.44|376.49|374.09|0
1649339390000|2022-04-07 13:49:50|377.18|374.78|376.66|374.26|377.35|374.95|376.66|374.26|0
1649339400000|2022-04-07 13:50:00|376.32|373.92|376.66|374.26|377.01|374.61|376.32|373.92|0
1649339410000|2022-04-07 13:50:10|376.32|373.92|375.64|373.24|376.32|373.92|375.64|373.24|0
1649339420000|2022-04-07 13:50:20|375.98|373.58|374.28|371.88|375.98|373.58|374.28|371.88|0
1649339430000|2022-04-07 13:50:30|374.11|371.71|373.59|371.19|374.11|371.71|373.59|371.19|0
1649339440000|2022-04-07 13:50:40|374.11|371.71|373.59|371.19|374.11|371.71|373.59|371.19|0
1649339450000|2022-04-07 13:50:50|373.08|370.68|372.74|370.34|373.08|370.68|372.74|370.34|0
1649339460000|2022-04-07 13:51:00|372.24|369.84|373.08|370.68|373.08|370.68|372.24|369.84|0
1649339470000|2022-04-07 13:51:10|372.4|370|373.25|370.85|373.25|370.85|372.4|370|0
1649339480000|2022-04-07 13:51:20|373.17|370.77|372.57|370.17|373.25|370.85|372.57|370.17|0
1649339490000|2022-04-07 13:51:30|372.23|369.83|371.47|369.07|372.23|369.83|370.54|368.14|0
1649339500000|2022-04-07 13:51:40|371.56|369.16|371.73|369.33|372.07|369.67|371.56|369.16|0
1649339510000|2022-04-07 13:51:50|371.56|369.16|371.22|368.82|371.56|369.16|371.22|368.82|0
1649339520000|2022-04-07 13:52:00|370.71|368.31|371.56|369.16|371.56|369.16|370.54|368.14|0
1649339530000|2022-04-07 13:52:10|371.73|369.33|371.73|369.33|372.06|369.66|371.73|369.33|0
1649339540000|2022-04-07 13:52:20|371.9|369.5|371.56|369.16|372.57|370.17|371.56|369.16|0
1649339550000|2022-04-07 13:52:30|370.71|368.31|370.88|368.48|370.88|368.48|370.71|368.31|0
1649339560000|2022-04-07 13:52:40|371.05|368.65|372.57|370.17|372.57|370.17|371.05|368.65|0
1649339570000|2022-04-07 13:52:50|372.06|369.66|371.73|369.33|372.15|369.75|371.73|369.33|0
1649339580000|2022-04-07 13:53:00|371.39|368.99|371.81|369.41|372.15|369.75|371.39|368.99|0
1649339590000|2022-04-07 13:53:10|372.23|369.83|372.06|369.66|372.4|370|372.06|369.66|0
1649339600000|2022-04-07 13:53:20|372.23|369.83|371.89|369.49|372.23|369.83|371.89|369.49|0
1649339610000|2022-04-07 13:53:30|372.57|370.17|373.42|371.02|373.42|371.02|372.49|370.09|0
1649339620000|2022-04-07 13:53:40|372.91|370.51|372.57|370.17|373.59|371.19|372.57|370.17|0
1649339630000|2022-04-07 13:53:50|372.23|369.83|371.89|369.49|372.23|369.83|371.72|369.32|0
1649339640000|2022-04-07 13:54:00|371.72|369.32|370.88|368.48|371.72|369.32|370.88|368.48|0
1649339650000|2022-04-07 13:54:10|370.71|368.31|370.54|368.14|370.88|368.48|370.54|368.14|0
1649339660000|2022-04-07 13:54:20|370.2|367.8|369.27|366.87|370.2|367.8|368.68|366.28|0
1649339670000|2022-04-07 13:54:30|369.35|366.95|368.68|366.28|369.35|366.95|368.68|366.28|0
1649339680000|2022-04-07 13:54:40|369.02|366.62|369.69|367.29|369.69|367.29|369.02|366.62|0
1649339690000|2022-04-07 13:54:50|370.2|367.8|370.03|367.63|370.2|367.8|370.03|367.63|0
1649339700000|2022-04-07 13:55:00|369.86|367.46|370.37|367.97|370.54|368.14|369.69|367.29|0
1649339710000|2022-04-07 13:55:10|371.13|368.73|370.03|367.63|371.13|368.73|369.69|367.29|0
1649339720000|2022-04-07 13:55:20|370.54|368.14|371.05|368.65|371.05|368.65|370.12|367.72|0
1649339730000|2022-04-07 13:55:30|370.88|368.48|370.71|368.31|370.88|368.48|370.37|367.97|0
1649339740000|2022-04-07 13:55:40|371.22|368.82|370.88|368.48|371.22|368.82|370.88|368.48|0
1649339750000|2022-04-07 13:55:50|371.22|368.82|371.05|368.65|371.22|368.82|371.05|368.65|0
1649339760000|2022-04-07 13:56:00|370.54|368.14|370.54|368.14|371.38|368.98|370.54|368.14|0
1649339770000|2022-04-07 13:56:10|370.88|368.48|371.38|368.98|371.38|368.98|370.88|368.48|0
1649339780000|2022-04-07 13:56:20|371.22|368.82|371.38|368.98|371.38|368.98|370.63|368.23|0
1649339790000|2022-04-07 13:56:30|370.71|368.31|370.71|368.31|370.88|368.48|370.63|368.23|0
1649339800000|2022-04-07 13:56:40|370.46|368.06|369.52|367.12|370.46|368.06|369.52|367.12|0
1649339810000|2022-04-07 13:56:50|369.35|366.95|369.95|367.55|370.03|367.63|369.18|366.78|0
1649339820000|2022-04-07 13:57:00|370.37|367.97|369.86|367.46|370.37|367.97|369.69|367.29|0
1649339830000|2022-04-07 13:57:10|369.18|366.78|369.01|366.61|369.18|366.78|369.01|366.61|0
1649339840000|2022-04-07 13:57:20|369.69|367.29|370.03|367.63|370.2|367.8|369.69|367.29|0
1649339850000|2022-04-07 13:57:30|369.69|367.29|369.52|367.12|369.69|367.29|369.52|367.12|0
1649339860000|2022-04-07 13:57:40|369.69|367.29|370.2|367.8|370.2|367.8|369.69|367.29|0
1649339870000|2022-04-07 13:57:50|369.95|367.55|370.54|368.14|370.54|368.14|369.69|367.29|0
1649339880000|2022-04-07 13:58:00|370.71|368.31|370.37|367.97|371.21|368.81|370.37|367.97|0
1649339890000|2022-04-07 13:58:10|370.03|367.63|369.69|367.29|370.03|367.63|369.69|367.29|0
1649339900000|2022-04-07 13:58:20|369.52|367.12|370.37|367.97|370.54|368.14|369.52|367.12|0
1649339910000|2022-04-07 13:58:30|370.54|368.14|369.01|366.61|370.54|368.14|369.01|366.61|0
1649339920000|2022-04-07 13:58:40|369.35|366.95|370.03|367.63|370.03|367.63|369.35|366.95|0
1649339930000|2022-04-07 13:58:50|369.86|367.46|370.03|367.63|370.03|367.63|369.52|367.12|0
1649339940000|2022-04-07 13:59:00|369.52|367.12|370.37|367.97|370.37|367.97|369.52|367.12|0
1649339950000|2022-04-07 13:59:10|369.86|367.46|370.37|367.97|370.37|367.97|369.69|367.29|0
1649339960000|2022-04-07 13:59:20|370.45|368.05|370.2|367.8|370.45|368.05|370.03|367.63|0
1649339970000|2022-04-07 13:59:30|370.37|367.97|370.03|367.63|370.37|367.97|369.86|367.46|0
1649339980000|2022-04-07 13:59:40|370.2|367.8|370.2|367.8|370.2|367.8|369.95|367.55|0
1649339990000|2022-04-07 13:59:50|370.03|367.63|369.61|367.21|370.03|367.63|369.61|367.21|0
1649340000000|2022-04-07 14:00:00|369.18|366.78|368.84|366.44|369.35|366.95|368.84|366.44|0
1649340010000|2022-04-07 14:00:10|369.86|367.46|371.04|368.64|371.04|368.64|369.69|367.29|0
1649340020000|2022-04-07 14:00:20|371.72|369.32|371.55|369.15|371.89|369.49|371.55|369.15|0
1649340030000|2022-04-07 14:00:30|371.38|368.98|370.54|368.14|371.38|368.98|370.54|368.14|0
1649340040000|2022-04-07 14:00:40|370.87|368.47|369.69|367.29|370.87|368.47|369.69|367.29|0
1649340050000|2022-04-07 14:00:50|369.52|367.12|367.83|365.43|369.52|367.12|367.16|364.76|0
1649340060000|2022-04-07 14:01:00|366.82|364.42|366.65|364.25|366.99|364.59|366.65|364.25|0
1649340070000|2022-04-07 14:01:10|366.82|364.42|366.32|363.92|366.99|364.59|366.32|363.92|0
1649340080000|2022-04-07 14:01:20|366.15|363.75|366.32|363.92|366.65|364.25|366.15|363.75|0
1649340090000|2022-04-07 14:01:30|365.81|363.41|365.31|362.91|365.98|363.58|365.31|362.91|0
1649340100000|2022-04-07 14:01:40|365.14|362.74|365.14|362.74|365.14|362.74|364.47|362.07|0
1649340110000|2022-04-07 14:01:50|365.31|362.91|366.82|364.42|366.82|364.42|365.31|362.91|0
1649340120000|2022-04-07 14:02:00|366.99|364.59|367.66|365.26|367.66|365.26|366.99|364.59|0
1649340130000|2022-04-07 14:02:10|367.33|364.93|368.84|366.44|368.84|366.44|367.33|364.93|0
1649340140000|2022-04-07 14:02:20|368.34|365.94|368.17|365.77|368.51|366.11|368.17|365.77|0
1649340150000|2022-04-07 14:02:30|368|365.6|368|365.6|368|365.6|367.49|365.09|0
1649340160000|2022-04-07 14:02:40|368.17|365.77|367.83|365.43|368.17|365.77|367.66|365.26|0
1649340170000|2022-04-07 14:02:50|368.34|365.94|368.34|365.94|368.51|366.11|368.34|365.94|0
1649340180000|2022-04-07 14:03:00|369.18|366.78|369.35|366.95|369.35|366.95|368.84|366.44|0
1649340190000|2022-04-07 14:03:10|369.01|366.61|368.51|366.11|369.01|366.61|368.34|365.94|0
1649340200000|2022-04-07 14:03:20|368|365.6|368.17|365.77|368.17|365.77|367.83|365.43|0
1649340210000|2022-04-07 14:03:30|368.51|366.11|368.76|366.36|368.84|366.44|368.51|366.11|0
1649340220000|2022-04-07 14:03:40|369.18|366.78|369.18|366.78|369.35|366.95|369.18|366.78|0
1649340230000|2022-04-07 14:03:50|369.35|366.95|370.37|367.97|370.37|367.97|369.01|366.61|0
1649340240000|2022-04-07 14:04:00|370.96|368.56|370.87|368.47|370.96|368.56|370.62|368.22|0
1649340250000|2022-04-07 14:04:10|371.21|368.81|372.06|369.66|372.06|369.66|371.21|368.81|0
1649340260000|2022-04-07 14:04:20|371.47|369.07|370.62|368.22|371.47|369.07|370.62|368.22|0
1649340270000|2022-04-07 14:04:30|371.21|368.81|371.89|369.49|372.32|369.92|371.21|368.81|0
1649340280000|2022-04-07 14:04:40|372.74|370.34|372.4|370|372.91|370.51|372.4|370|0
1649340290000|2022-04-07 14:04:50|372.57|370.17|372.74|370.34|373.08|370.68|372.57|370.17|0
1649340300000|2022-04-07 14:05:00|372.57|370.17|372.06|369.66|372.57|370.17|371.98|369.58|0
1649340310000|2022-04-07 14:05:10|372.4|370|371.72|369.32|372.4|370|371.72|369.32|0
1649340320000|2022-04-07 14:05:20|371.55|369.15|373.08|370.68|373.08|370.68|371.55|369.15|0
1649340330000|2022-04-07 14:05:30|373.93|371.53|373.42|371.02|374.1|371.7|373.42|371.02|0
1649340340000|2022-04-07 14:05:40|373.59|371.19|374.78|372.38|374.78|372.38|373.59|371.19|0
1649340350000|2022-04-07 14:05:50|374.1|371.7|374.1|371.7|374.27|371.87|374.1|371.7|0
1649340360000|2022-04-07 14:06:00|373.93|371.53|374.78|372.38|374.78|372.38|373.93|371.53|0
1649340370000|2022-04-07 14:06:10|374.95|372.55|374.44|372.04|375.46|373.06|374.44|372.04|0
1649340380000|2022-04-07 14:06:20|374.61|372.21|374.1|371.7|374.61|372.21|374.1|371.7|0
1649340390000|2022-04-07 14:06:30|374.27|371.87|374.1|371.7|374.27|371.87|374.1|371.7|0
1649340400000|2022-04-07 14:06:40|373.76|371.36|373.76|371.36|374.1|371.7|373.59|371.19|0
1649340410000|2022-04-07 14:06:50|374.1|371.7|373.59|371.19|374.1|371.7|373.59|371.19|0
1649340420000|2022-04-07 14:07:00|373.76|371.36|373|370.6|373.93|371.53|373|370.6|0
1649340430000|2022-04-07 14:07:10|372.74|370.34|373.25|370.85|373.25|370.85|372.57|370.17|0
1649340440000|2022-04-07 14:07:20|373.76|371.36|374.95|372.55|374.95|372.55|373.76|371.36|0
1649340450000|2022-04-07 14:07:30|374.78|372.38|375.12|372.72|375.12|372.72|374.78|372.38|0
1649340460000|2022-04-07 14:07:40|374.95|372.55|373.93|371.53|374.95|372.55|373.76|371.36|0
1649340470000|2022-04-07 14:07:50|373.59|371.19|373.93|371.53|373.93|371.53|373.42|371.02|0
1649340480000|2022-04-07 14:08:00|373.25|370.85|373.08|370.68|373.25|370.85|372.91|370.51|0
1649340490000|2022-04-07 14:08:10|373.25|370.85|373.17|370.77|373.25|370.85|372.74|370.34|0
1649340500000|2022-04-07 14:08:20|373.59|371.19|373.59|371.19|373.93|371.53|373.59|371.19|0
1649340510000|2022-04-07 14:08:30|374.44|372.04|374.78|372.38|374.87|372.47|374.44|372.04|0
1649340520000|2022-04-07 14:08:40|375.29|372.89|375.82|373.42|375.82|373.42|375.29|372.89|0
1649340530000|2022-04-07 14:08:50|375.65|373.25|375.48|373.08|375.65|373.25|375.14|372.74|0
1649340540000|2022-04-07 14:09:00|376.68|374.28|375.82|373.42|376.68|374.28|375.82|373.42|0
1649340550000|2022-04-07 14:09:10|376.33|373.93|376.85|374.45|376.85|374.45|375.99|373.59|0
1649340560000|2022-04-07 14:09:20|377.7|375.3|376.5|374.1|377.7|375.3|376.5|374.1|0
1649340570000|2022-04-07 14:09:30|377.02|374.62|377.19|374.79|377.36|374.96|376.85|374.45|0
1649340580000|2022-04-07 14:09:40|377.7|375.3|376.68|374.28|377.7|375.3|376.68|374.28|0
1649340590000|2022-04-07 14:09:50|376.5|374.1|375.99|373.59|376.5|374.1|375.48|373.08|0
1649340600000|2022-04-07 14:10:00|375.82|373.42|376.16|373.76|376.5|374.1|375.82|373.42|0
1649340610000|2022-04-07 14:10:10|376.33|373.93|377.19|374.79|377.19|374.79|375.99|373.59|0
1649340620000|2022-04-07 14:10:20|377.36|374.96|376.59|374.19|377.36|374.96|376.5|374.1|0
1649340630000|2022-04-07 14:10:30|376.33|373.93|375.14|372.74|376.33|373.93|375.14|372.74|0
1649340640000|2022-04-07 14:10:40|375.4|373|376.16|373.76|376.16|373.76|375.4|373|0
1649340650000|2022-04-07 14:10:50|375.99|373.59|375.99|373.59|375.99|373.59|375.82|373.42|0
1649340660000|2022-04-07 14:11:00|375.65|373.25|375.31|372.91|375.65|373.25|375.31|372.91|0
1649340670000|2022-04-07 14:11:10|375.65|373.25|374.63|372.23|375.65|373.25|374.63|372.23|0
1649340680000|2022-04-07 14:11:20|374.97|372.57|375.99|373.59|375.99|373.59|374.97|372.57|0
1649340690000|2022-04-07 14:11:30|376.67|374.27|376.5|374.1|376.67|374.27|376.16|373.76|0
1649340700000|2022-04-07 14:11:40|376.33|373.93|376.5|374.1|376.59|374.19|376.33|373.93|0
1649340710000|2022-04-07 14:11:50|377.19|374.79|377.36|374.96|377.53|375.13|377.19|374.79|0
1649340720000|2022-04-07 14:12:00|376.67|374.27|375.99|373.59|376.85|374.45|375.99|373.59|0
1649340730000|2022-04-07 14:12:10|377.02|374.62|377.53|375.13|377.53|375.13|376.67|374.27|0
1649340740000|2022-04-07 14:12:20|377.7|375.3|377.79|375.39|378.04|375.64|377.7|375.3|0
1649340750000|2022-04-07 14:12:30|377.36|374.96|377.02|374.62|377.36|374.96|377.02|374.62|0
1649340760000|2022-04-07 14:12:40|376.67|374.27|376.16|373.76|376.76|374.36|376.16|373.76|0
1649340770000|2022-04-07 14:12:50|376.33|373.93|375.31|372.91|376.33|373.93|375.31|372.91|0
1649340780000|2022-04-07 14:13:00|374.12|371.72|374.46|372.06|374.63|372.23|374.12|371.72|0
1649340790000|2022-04-07 14:13:10|375.14|372.74|374.97|372.57|375.14|372.74|374.55|372.15|0
1649340800000|2022-04-07 14:13:20|374.89|372.49|374.04|371.64|374.97|372.57|374.04|371.64|0
1649340810000|2022-04-07 14:13:30|374.12|371.72|374.12|371.72|374.12|371.72|373.78|371.38|0
1649340820000|2022-04-07 14:13:40|374.21|371.81|374.29|371.89|374.46|372.06|373.95|371.55|0
1649340830000|2022-04-07 14:13:50|373.78|371.38|373.1|370.7|373.78|371.38|373.1|370.7|0
1649340840000|2022-04-07 14:14:00|372.25|369.85|372.59|370.19|372.76|370.36|372.25|369.85|0
1649340850000|2022-04-07 14:14:10|372.08|369.68|372.42|370.02|372.93|370.53|372.08|369.68|0
1649340860000|2022-04-07 14:14:20|372.76|370.36|372.59|370.19|372.76|370.36|372.59|370.19|0
1649340870000|2022-04-07 14:14:30|372.76|370.36|372.93|370.53|372.93|370.53|372.76|370.36|0
1649340880000|2022-04-07 14:14:40|372.76|370.36|373.61|371.21|373.61|371.21|372.76|370.36|0
1649340890000|2022-04-07 14:14:50|373.27|370.87|373.1|370.7|373.27|370.87|373.1|370.7|0
1649340900000|2022-04-07 14:15:00|373.78|371.38|374.46|372.06|374.46|372.06|373.78|371.38|0
1649340910000|2022-04-07 14:15:10|374.12|371.72|374.8|372.4|374.8|372.4|374.12|371.72|0
1649340920000|2022-04-07 14:15:20|375.48|373.08|375.48|373.08|375.48|373.08|375.14|372.74|0
1649340930000|2022-04-07 14:15:30|375.14|372.74|373.44|371.04|375.14|372.74|373.44|371.04|0
1649340940000|2022-04-07 14:15:40|373.27|370.87|373.61|371.21|373.61|371.21|373.27|370.87|0
1649340950000|2022-04-07 14:15:50|374.8|372.4|375.31|372.91|375.31|372.91|374.8|372.4|0
1649340960000|2022-04-07 14:16:00|374.97|372.57|375.14|372.74|375.14|372.74|374.8|372.4|0
1649340970000|2022-04-07 14:16:10|375.48|373.08|376.33|373.93|376.33|373.93|375.48|373.08|0
1649340980000|2022-04-07 14:16:20|375.99|373.59|376.67|374.27|376.67|374.27|375.74|373.34|0
1649340990000|2022-04-07 14:16:30|376.84|374.44|376.16|373.76|376.84|374.44|376.16|373.76|0
1649341000000|2022-04-07 14:16:40|376.33|373.93|375.65|373.25|376.33|373.93|375.65|373.25|0
1649341010000|2022-04-07 14:16:50|375.48|373.08|375.14|372.74|375.48|373.08|375.14|372.74|0
1649341020000|2022-04-07 14:17:00|374.8|372.4|375.82|373.42|375.82|373.42|374.8|372.4|0
1649341030000|2022-04-07 14:17:10|375.99|373.59|375.99|373.59|375.99|373.59|375.65|373.25|0
1649341040000|2022-04-07 14:17:20|376.16|373.76|375.14|372.74|376.16|373.76|375.14|372.74|0
1649341050000|2022-04-07 14:17:30|375.31|372.91|375.48|373.08|375.48|373.08|375.31|372.91|0
1649341060000|2022-04-07 14:17:40|375.65|373.25|375.48|373.08|375.65|373.25|375.31|372.91|0
1649341070000|2022-04-07 14:17:50|375.31|372.91|374.63|372.23|375.31|372.91|374.63|372.23|0
1649341080000|2022-04-07 14:18:00|374.46|372.06|373.95|371.55|374.55|372.15|373.95|371.55|0
1649341090000|2022-04-07 14:18:10|374.46|372.06|374.8|372.4|374.8|372.4|374.29|371.89|0
1649341100000|2022-04-07 14:18:20|375.14|372.74|374.12|371.72|375.14|372.74|374.12|371.72|0
1649341110000|2022-04-07 14:18:30|373.95|371.55|373.95|371.55|373.95|371.55|373.95|371.55|0
1649341120000|2022-04-07 14:18:40|374.29|371.89|373.61|371.21|374.29|371.89|373.61|371.21|0
1649341130000|2022-04-07 14:18:50|373.53|371.13|373.95|371.55|373.95|371.55|373.53|371.13|0
1649341140000|2022-04-07 14:19:00|374.63|372.23|374.97|372.57|375.31|372.91|374.63|372.23|0
1649341150000|2022-04-07 14:19:10|374.63|372.23|375.48|373.08|375.48|373.08|374.63|372.23|0
1649341160000|2022-04-07 14:19:20|375.31|372.91|374.46|372.06|375.31|372.91|374.46|372.06|0
1649341170000|2022-04-07 14:19:30|373.95|371.55|374.72|372.32|374.72|372.32|373.95|371.55|0
1649341180000|2022-04-07 14:19:40|374.8|372.4|375.14|372.74|375.14|372.74|374.8|372.4|0
1649341190000|2022-04-07 14:19:50|374.97|372.57|375.65|373.25|375.65|373.25|374.97|372.57|0
1649341200000|2022-04-07 14:20:00|375.82|373.42|376.5|374.1|376.5|374.1|375.82|373.42|0
1649341210000|2022-04-07 14:20:10|376.84|374.44|377.87|375.47|377.87|375.47|376.84|374.44|0
1649341220000|2022-04-07 14:20:20|378.55|376.15|377.53|375.13|378.55|376.15|377.53|375.13|0
1649341230000|2022-04-07 14:20:30|377.35|374.95|377.18|374.78|377.35|374.95|377.01|374.61|0
1649341240000|2022-04-07 14:20:40|377.87|375.47|378.04|375.64|378.38|375.98|377.87|375.47|0
1649341250000|2022-04-07 14:20:50|378.21|375.81|378.72|376.32|378.89|376.49|378.21|375.81|0
1649341260000|2022-04-07 14:21:00|378.21|375.81|378.04|375.64|378.21|375.81|378.04|375.64|0
1649341270000|2022-04-07 14:21:10|378.55|376.15|377.7|375.3|378.55|376.15|377.7|375.3|0
1649341280000|2022-04-07 14:21:20|377.87|375.47|377.18|374.78|377.87|375.47|377.18|374.78|0
1649341290000|2022-04-07 14:21:30|377.52|375.12|378.04|375.64|378.04|375.64|377.52|375.12|0
1649341300000|2022-04-07 14:21:40|377.7|375.3|378.04|375.64|378.04|375.64|377.7|375.3|0
1649341310000|2022-04-07 14:21:50|378.55|376.15|379.06|376.66|379.24|376.84|378.55|376.15|0
1649341320000|2022-04-07 14:22:00|379.24|376.84|378.89|376.49|379.24|376.84|378.89|376.49|0
1649341330000|2022-04-07 14:22:10|378.72|376.32|379.24|376.84|379.41|377.01|378.72|376.32|0
1649341340000|2022-04-07 14:22:20|379.06|376.66|378.89|376.49|379.24|376.84|378.89|376.49|0
1649341350000|2022-04-07 14:22:30|379.06|376.66|378.64|376.24|379.06|376.66|378.55|376.15|0
1649341360000|2022-04-07 14:22:40|378.21|375.81|377.95|375.55|378.21|375.81|377.95|375.55|0
1649341370000|2022-04-07 14:22:50|377.87|375.47|378.04|375.64|378.04|375.64|377.7|375.3|0
1649341380000|2022-04-07 14:23:00|378.21|375.81|378.72|376.32|378.89|376.49|378.21|375.81|0
1649341390000|2022-04-07 14:23:10|378.3|375.9|378.21|375.81|378.38|375.98|378.21|375.81|0
1649341400000|2022-04-07 14:23:20|378.04|375.64|378.04|375.64|378.04|375.64|377.69|375.29|0
1649341410000|2022-04-07 14:23:30|378.38|375.98|378.72|376.32|379.06|376.66|378.38|375.98|0
1649341420000|2022-04-07 14:23:40|378.89|376.49|379.06|376.66|379.23|376.83|378.72|376.32|0
1649341430000|2022-04-07 14:23:50|378.89|376.49|378.38|375.98|378.89|376.49|378.38|375.98|0
1649341440000|2022-04-07 14:24:00|378.72|376.32|378.21|375.81|378.72|376.32|378.21|375.81|0
1649341450000|2022-04-07 14:24:10|378.72|376.32|378.21|375.81|378.89|376.49|378.21|375.81|0
1649341460000|2022-04-07 14:24:20|378.04|375.64|376.67|374.27|378.04|375.64|376.67|374.27|0
1649341470000|2022-04-07 14:24:30|377.35|374.95|377.52|375.12|377.52|375.12|377.35|374.95|0
1649341480000|2022-04-07 14:24:40|377.69|375.29|377.69|375.29|377.69|375.29|377.69|375.29|0
1649341490000|2022-04-07 14:24:50|377.52|375.12|377.18|374.78|377.52|375.12|377.01|374.61|0
1649341500000|2022-04-07 14:25:00|377.01|374.61|375.99|373.59|377.01|374.61|375.99|373.59|0
1649341510000|2022-04-07 14:25:10|376.5|374.1|375.48|373.08|376.5|374.1|375.48|373.08|0
1649341520000|2022-04-07 14:25:20|375.65|373.25|375.65|373.25|375.65|373.25|375.48|373.08|0
1649341530000|2022-04-07 14:25:30|375.31|372.91|375.65|373.25|375.82|373.42|375.31|372.91|0
1649341540000|2022-04-07 14:25:40|375.48|373.08|375.99|373.59|375.99|373.59|375.48|373.08|0
1649341550000|2022-04-07 14:25:50|375.31|372.91|375.65|373.25|375.82|373.42|375.31|372.91|0
1649341560000|2022-04-07 14:26:00|376.16|373.76|375.48|373.08|376.16|373.76|375.48|373.08|0
1649341570000|2022-04-07 14:26:10|375.13|372.73|375.31|372.91|375.48|373.08|375.13|372.73|0
1649341580000|2022-04-07 14:26:20|375.48|373.08|376.16|373.76|376.33|373.93|375.48|373.08|0
1649341590000|2022-04-07 14:26:30|375.82|373.42|375.82|373.42|375.99|373.59|375.65|373.25|0
1649341600000|2022-04-07 14:26:40|375.99|373.59|376.5|374.1|376.5|374.1|375.82|373.42|0
1649341610000|2022-04-07 14:26:50|376.67|374.27|376.84|374.44|377.01|374.61|376.67|374.27|0
1649341620000|2022-04-07 14:27:00|376.5|374.1|376.5|374.1|376.5|374.1|375.99|373.59|0
1649341630000|2022-04-07 14:27:10|376.84|374.44|377.01|374.61|377.18|374.78|376.84|374.44|0
1649341640000|2022-04-07 14:27:20|376.84|374.44|377.18|374.78|377.18|374.78|376.67|374.27|0
1649341650000|2022-04-07 14:27:30|377.01|374.61|376.67|374.27|377.01|374.61|376.67|374.27|0
1649341660000|2022-04-07 14:27:40|376.5|374.1|376.76|374.36|376.76|374.36|376.5|374.1|0
1649341670000|2022-04-07 14:27:50|376.84|374.44|377.86|375.46|377.86|375.46|376.84|374.44|0
1649341680000|2022-04-07 14:28:00|377.78|375.38|378.55|376.15|378.55|376.15|377.78|375.38|0
1649341690000|2022-04-07 14:28:10|378.89|376.49|378.72|376.32|379.4|377|378.72|376.32|0
1649341700000|2022-04-07 14:28:20|378.55|376.15|377.86|375.46|378.55|376.15|377.86|375.46|0
1649341710000|2022-04-07 14:28:30|377.95|375.55|378.38|375.98|378.38|375.98|377.95|375.55|0
1649341720000|2022-04-07 14:28:40|378.55|376.15|377.69|375.29|378.55|376.15|377.69|375.29|0
1649341730000|2022-04-07 14:28:50|377.61|375.21|377.18|374.78|377.69|375.29|377.18|374.78|0
1649341740000|2022-04-07 14:29:00|377.01|374.61|376.24|373.84|377.01|374.61|376.16|373.76|0
1649341750000|2022-04-07 14:29:10|376.33|373.93|376.5|374.1|376.5|374.1|376.16|373.76|0
1649341760000|2022-04-07 14:29:20|376.67|374.27|377.01|374.61|377.01|374.61|376.67|374.27|0
1649341770000|2022-04-07 14:29:30|377.35|374.95|378.38|375.98|378.38|375.98|377.35|374.95|0
1649341780000|2022-04-07 14:29:40|378.21|375.81|378.38|375.98|378.38|375.98|378.21|375.81|0
1649341790000|2022-04-07 14:29:50|378.55|376.15|378.98|376.58|378.98|376.58|378.55|376.15|0
1649341800000|2022-04-07 14:30:00|378.72|376.32|378.12|375.72|379.06|376.66|378.12|375.72|0
1649341810000|2022-04-07 14:30:10|378.21|375.81|377.35|374.95|378.21|375.81|377.35|374.95|0
1649341820000|2022-04-07 14:30:20|377.18|374.78|376.5|374.1|377.18|374.78|376.5|374.1|0
1649341830000|2022-04-07 14:30:30|376.16|373.76|375.47|373.07|376.16|373.76|375.3|372.9|0
1649341840000|2022-04-07 14:30:40|376.16|373.76|375.47|373.07|376.16|373.76|375.47|373.07|0
1649341850000|2022-04-07 14:30:50|375.3|372.9|375.3|372.9|375.3|372.9|375.3|372.9|0
1649341860000|2022-04-07 14:31:00|374.62|372.22|375.13|372.73|375.13|372.73|374.62|372.22|0
1649341870000|2022-04-07 14:31:10|374.79|372.39|374.79|372.39|374.79|372.39|374.62|372.22|0
1649341880000|2022-04-07 14:31:20|375.13|372.73|375.3|372.9|375.3|372.9|375.13|372.73|0
1649341890000|2022-04-07 14:31:30|374.96|372.56|374.62|372.22|374.96|372.56|374.28|371.88|0
1649341900000|2022-04-07 14:31:40|375.13|372.73|374.45|372.05|375.3|372.9|374.45|372.05|0
1649341910000|2022-04-07 14:31:50|374.62|372.22|375.13|372.73|375.13|372.73|374.62|372.22|0
1649341920000|2022-04-07 14:32:00|375.3|372.9|376.5|374.1|376.5|374.1|375.3|372.9|0
1649341930000|2022-04-07 14:32:10|377.01|374.61|377.18|374.78|377.18|374.78|376.67|374.27|0
1649341940000|2022-04-07 14:32:20|377.35|374.95|376.5|374.1|377.35|374.95|376.5|374.1|0
1649341950000|2022-04-07 14:32:30|377.01|374.61|377.18|374.78|377.35|374.95|377.01|374.61|0
1649341960000|2022-04-07 14:32:40|377.35|374.95|377.01|374.61|377.35|374.95|377.01|374.61|0
1649341970000|2022-04-07 14:32:50|377.18|374.78|377.61|375.21|377.61|375.21|377.18|374.78|0
1649341980000|2022-04-07 14:33:00|378.03|375.63|378.03|375.63|378.72|376.32|378.03|375.63|0
1649341990000|2022-04-07 14:33:10|377.52|375.12|377.18|374.78|377.52|375.12|377.18|374.78|0
1649342000000|2022-04-07 14:33:20|377.35|374.95|377.18|374.78|377.35|374.95|376.84|374.44|0
1649342010000|2022-04-07 14:33:30|377.01|374.61|377.35|374.95|377.35|374.95|376.84|374.44|0
1649342020000|2022-04-07 14:33:40|377.18|374.78|376.67|374.27|377.18|374.78|376.67|374.27|0
1649342030000|2022-04-07 14:33:50|377.01|374.61|376.67|374.27|377.01|374.61|376.5|374.1|0
1649342040000|2022-04-07 14:34:00|376.84|374.44|375.64|373.24|376.84|374.44|375.64|373.24|0
1649342050000|2022-04-07 14:34:10|375.47|373.07|375.98|373.58|375.98|373.58|375.47|373.07|0
1649342060000|2022-04-07 14:34:20|375.81|373.41|375.47|373.07|375.81|373.41|375.47|373.07|0
1649342070000|2022-04-07 14:34:30|375.3|372.9|375.98|373.58|375.98|373.58|375.3|372.9|0
1649342080000|2022-04-07 14:34:40|375.3|372.9|375.64|373.24|375.64|373.24|375.3|372.9|0
1649342090000|2022-04-07 14:34:50|375.47|373.07|374.96|372.56|375.47|373.07|374.96|372.56|0
1649342100000|2022-04-07 14:35:00|374.28|371.88|374.79|372.39|374.79|372.39|374.28|371.88|0
1649342110000|2022-04-07 14:35:10|374.96|372.56|374.45|372.05|374.96|372.56|374.45|372.05|0
1649342120000|2022-04-07 14:35:20|374.11|371.71|374.45|372.05|374.45|372.05|374.11|371.71|0
1649342130000|2022-04-07 14:35:30|374.03|371.63|373.43|371.03|374.03|371.63|373.43|371.03|0
1649342140000|2022-04-07 14:35:40|373.6|371.2|373.43|371.03|373.6|371.2|373.09|370.69|0
1649342150000|2022-04-07 14:35:50|373.6|371.2|374.45|372.05|374.45|372.05|373.6|371.2|0
1649342160000|2022-04-07 14:36:00|374.28|371.88|374.11|371.71|374.45|372.05|374.11|371.71|0
1649342170000|2022-04-07 14:36:10|373.43|371.03|372.92|370.52|373.43|371.03|372.75|370.35|0
1649342180000|2022-04-07 14:36:20|372.58|370.18|372.41|370.01|372.75|370.35|372.24|369.84|0
1649342190000|2022-04-07 14:36:30|372.58|370.18|372.41|370.01|372.92|370.52|372.41|370.01|0
1649342200000|2022-04-07 14:36:40|372.75|370.35|373.43|371.03|373.43|371.03|372.75|370.35|0
1649342210000|2022-04-07 14:36:50|373.09|370.69|372.92|370.52|373.09|370.69|372.92|370.52|0
1649342220000|2022-04-07 14:37:00|372.75|370.35|373.6|371.2|373.6|371.2|372.75|370.35|0
1649342230000|2022-04-07 14:37:10|373.94|371.54|374.45|372.05|374.62|372.22|373.94|371.54|0
1649342240000|2022-04-07 14:37:20|374.62|372.22|374.62|372.22|374.96|372.56|374.62|372.22|0
1649342250000|2022-04-07 14:37:30|374.45|372.05|373.6|371.2|374.45|372.05|373.6|371.2|0
1649342260000|2022-04-07 14:37:40|373.94|371.54|374.11|371.71|374.28|371.88|373.94|371.54|0
1649342270000|2022-04-07 14:37:50|373.94|371.54|373.94|371.54|373.94|371.54|373.94|371.54|0
1649342280000|2022-04-07 14:38:00|374.45|372.05|374.45|372.05|374.62|372.22|374.45|372.05|0
1649342290000|2022-04-07 14:38:10|374.79|372.39|374.62|372.22|374.79|372.39|374.45|372.05|0
1649342300000|2022-04-07 14:38:20|374.45|372.05|375.47|373.07|375.47|373.07|374.45|372.05|0
1649342310000|2022-04-07 14:38:30|376.32|373.92|376.75|374.35|376.75|374.35|376.15|373.75|0
1649342320000|2022-04-07 14:38:40|376.83|374.43|377.01|374.61|377.01|374.61|376.83|374.43|0
1649342330000|2022-04-07 14:38:50|376.32|373.92|376.32|373.92|376.49|374.09|375.98|373.58|0
1649342340000|2022-04-07 14:39:00|376.83|374.43|376.92|374.52|376.92|374.52|376.66|374.26|0
1649342350000|2022-04-07 14:39:10|376.66|374.26|377.35|374.95|377.35|374.95|376.66|374.26|0
1649342360000|2022-04-07 14:39:20|377.69|375.29|377.69|375.29|377.69|375.29|377.35|374.95|0
1649342370000|2022-04-07 14:39:30|377.86|375.46|377.86|375.46|378.2|375.8|377.86|375.46|0
1649342380000|2022-04-07 14:39:40|378.71|376.31|378.54|376.14|378.71|376.31|378.54|376.14|0
1649342390000|2022-04-07 14:39:50|379.06|376.66|379.06|376.66|379.06|376.66|378.89|376.49|0
1649342400000|2022-04-07 14:40:00|378.89|376.49|380.26|377.86|380.26|377.86|378.89|376.49|0
1649342410000|2022-04-07 14:40:10|380.6|378.2|381.98|379.58|381.98|379.58|380.6|378.2|0
1649342420000|2022-04-07 14:40:20|382.15|379.75|382.49|380.09|382.49|380.09|382.15|379.75|0
1649342430000|2022-04-07 14:40:30|382.66|380.26|382.49|380.09|382.84|380.44|382.49|380.09|0
1649342440000|2022-04-07 14:40:40|382.66|380.26|384.39|381.99|384.39|381.99|382.66|380.26|0
1649342450000|2022-04-07 14:40:50|384.91|382.51|384.91|382.51|384.91|382.51|384.73|382.33|0
1649342460000|2022-04-07 14:41:00|384.56|382.16|384.91|382.51|384.91|382.51|384.56|382.16|0
1649342470000|2022-04-07 14:41:10|385.25|382.85|385.25|382.85|385.25|382.85|385.08|382.68|0
1649342480000|2022-04-07 14:41:20|384.91|382.51|385.77|383.37|385.77|383.37|384.91|382.51|0
1649342490000|2022-04-07 14:41:30|385.6|383.2|385.42|383.02|385.6|383.2|385.42|383.02|0
1649342500000|2022-04-07 14:41:40|385.6|383.2|386.29|383.89|386.29|383.89|385.42|383.02|0
1649342510000|2022-04-07 14:41:50|386.03|383.63|385.6|383.2|386.03|383.63|385.6|383.2|0
1649342520000|2022-04-07 14:42:00|385.77|383.37|385.6|383.2|385.77|383.37|385.6|383.2|0
1649342530000|2022-04-07 14:42:10|385.42|383.02|385.25|382.85|385.42|383.02|385.25|382.85|0
1649342540000|2022-04-07 14:42:20|384.73|382.33|384.04|381.64|384.73|382.33|384.04|381.64|0
1649342550000|2022-04-07 14:42:30|384.39|381.99|384.21|381.81|384.56|382.16|384.21|381.81|0
1649342560000|2022-04-07 14:42:40|384.39|381.99|384.21|381.81|384.73|382.33|384.21|381.81|0
1649342570000|2022-04-07 14:42:50|384.04|381.64|383.7|381.3|384.04|381.64|383.7|381.3|0
1649342580000|2022-04-07 14:43:00|383.52|381.12|383.52|381.12|383.87|381.47|383.52|381.12|0
1649342590000|2022-04-07 14:43:10|383.7|381.3|384.21|381.81|384.21|381.81|383.7|381.3|0
1649342600000|2022-04-07 14:43:20|384.39|381.99|384.73|382.33|384.73|382.33|384.04|381.64|0
1649342610000|2022-04-07 14:43:30|384.82|382.42|385.6|383.2|385.6|383.2|384.82|382.42|0
1649342620000|2022-04-07 14:43:40|385.42|383.02|385.08|382.68|385.42|383.02|384.9|382.5|0
1649342630000|2022-04-07 14:43:50|385.25|382.85|385.77|383.37|385.77|383.37|385.25|382.85|0
1649342640000|2022-04-07 14:44:00|386.11|383.71|385.77|383.37|386.46|384.06|385.77|383.37|0
1649342650000|2022-04-07 14:44:10|385.94|383.54|385.77|383.37|385.94|383.54|385.6|383.2|0
1649342660000|2022-04-07 14:44:20|386.11|383.71|385.08|382.68|386.11|383.71|385.08|382.68|0
1649342670000|2022-04-07 14:44:30|384.56|382.16|385.08|382.68|385.08|382.68|384.56|382.16|0
1649342680000|2022-04-07 14:44:40|384.56|382.16|384.56|382.16|384.73|382.33|384.56|382.16|0
1649342690000|2022-04-07 14:44:50|384.9|382.5|385.08|382.68|385.08|382.68|384.9|382.5|0
1649342700000|2022-04-07 14:45:00|384.73|382.33|384.9|382.5|384.99|382.59|384.73|382.33|0
1649342710000|2022-04-07 14:45:10|384.73|382.33|384.21|381.81|384.73|382.33|384.21|381.81|0
1649342720000|2022-04-07 14:45:20|383.87|381.47|384.56|382.16|384.56|382.16|383.87|381.47|0
1649342730000|2022-04-07 14:45:30|384.73|382.33|384.21|381.81|384.73|382.33|384.21|381.81|0
1649342740000|2022-04-07 14:45:40|384.56|382.16|385.42|383.02|385.42|383.02|384.56|382.16|0
1649342750000|2022-04-07 14:45:50|385.59|383.19|385.77|383.37|385.94|383.54|385.59|383.19|0
1649342760000|2022-04-07 14:46:00|385.94|383.54|384.56|382.16|386.11|383.71|384.56|382.16|0
1649342770000|2022-04-07 14:46:10|384.9|382.5|384.65|382.25|384.9|382.5|384.56|382.16|0
1649342780000|2022-04-07 14:46:20|384.73|382.33|384.21|381.81|384.73|382.33|384.21|381.81|0
1649342790000|2022-04-07 14:46:30|384.73|382.33|384.9|382.5|385.25|382.85|384.73|382.33|0
1649342800000|2022-04-07 14:46:40|384.56|382.16|384.9|382.5|384.9|382.5|384.39|381.99|0
1649342810000|2022-04-07 14:46:50|384.39|381.99|384.56|382.16|384.73|382.33|384.39|381.99|0
1649342820000|2022-04-07 14:47:00|384.39|381.99|384.9|382.5|384.9|382.5|384.04|381.64|0
1649342830000|2022-04-07 14:47:10|385.08|382.68|385.25|382.85|385.25|382.85|384.73|382.33|0
1649342840000|2022-04-07 14:47:20|385.08|382.68|385.42|383.02|385.42|383.02|385.08|382.68|0
1649342850000|2022-04-07 14:47:30|385.34|382.94|384.73|382.33|385.34|382.94|384.73|382.33|0
1649342860000|2022-04-07 14:47:40|384.21|381.81|384.56|382.16|384.56|382.16|384.21|381.81|0
1649342870000|2022-04-07 14:47:50|384.73|382.33|385.08|382.68|385.08|382.68|384.73|382.33|0
1649342880000|2022-04-07 14:48:00|384.73|382.33|385.08|382.68|385.42|383.02|384.73|382.33|0
1649342890000|2022-04-07 14:48:10|384.56|382.16|384.9|382.5|384.9|382.5|384.56|382.16|0
1649342900000|2022-04-07 14:48:20|385.08|382.68|385.25|382.85|385.25|382.85|384.99|382.59|0
1649342910000|2022-04-07 14:48:30|384.9|382.5|385.08|382.68|385.08|382.68|384.9|382.5|0
1649342920000|2022-04-07 14:48:40|385.42|383.02|386.11|383.71|386.11|383.71|385.34|382.94|0
1649342930000|2022-04-07 14:48:50|386.29|383.89|385.94|383.54|386.29|383.89|385.94|383.54|0
1649342940000|2022-04-07 14:49:00|386.11|383.71|386.46|384.06|386.46|384.06|386.11|383.71|0
1649342950000|2022-04-07 14:49:10|386.63|384.23|383.81|381.41|387.33|384.93|383.81|381.41|0
1649342960000|2022-04-07 14:49:20|385.02|382.62|385.02|382.62|385.02|382.62|384.67|382.27|0
1649342970000|2022-04-07 14:49:30|385.19|382.79|385.54|383.14|385.54|383.14|384.85|382.45|0
1649342980000|2022-04-07 14:49:40|385.19|382.79|385.02|382.62|385.19|382.79|385.02|382.62|0
1649342990000|2022-04-07 14:49:50|385.89|383.49|385.54|383.14|385.89|383.49|385.54|383.14|0
1649343000000|2022-04-07 14:50:00|385.2|382.8|384.33|381.93|385.2|382.8|384.16|381.76|0
1649343010000|2022-04-07 14:50:10|383.12|380.72|382.78|380.38|383.3|380.9|382.43|380.03|0
1649343020000|2022-04-07 14:50:20|383.3|380.9|382.43|380.03|383.3|380.9|382.43|380.03|0
1649343030000|2022-04-07 14:50:30|382.09|379.69|381.57|379.17|382.09|379.69|381.4|379|0
1649343040000|2022-04-07 14:50:40|381.4|379|382.78|380.38|382.78|380.38|381.4|379|0
1649343050000|2022-04-07 14:50:50|382.95|380.55|383.12|380.72|383.12|380.72|382.95|380.55|0
1649343060000|2022-04-07 14:51:00|382.87|380.47|381.74|379.34|383.12|380.72|381.74|379.34|0
1649343070000|2022-04-07 14:51:10|381.57|379.17|381.92|379.52|382.01|379.61|381.57|379.17|0
1649343080000|2022-04-07 14:51:20|381.4|379|381.92|379.52|381.92|379.52|381.4|379|0
1649343090000|2022-04-07 14:51:30|381.74|379.34|380.88|378.48|381.74|379.34|380.88|378.48|0
1649343100000|2022-04-07 14:51:40|381.23|378.83|381.92|379.52|381.92|379.52|381.23|378.83|0
1649343110000|2022-04-07 14:51:50|382.26|379.86|381.74|379.34|382.35|379.95|381.74|379.34|0
1649343120000|2022-04-07 14:52:00|382.26|379.86|382.26|379.86|382.26|379.86|382.09|379.69|0
1649343130000|2022-04-07 14:52:10|382.09|379.69|381.57|379.17|382.09|379.69|381.57|379.17|0
1649343140000|2022-04-07 14:52:20|381.92|379.52|382.26|379.86|382.26|379.86|381.92|379.52|0
1649343150000|2022-04-07 14:52:30|382.09|379.69|381.57|379.17|382.09|379.69|381.57|379.17|0
1649343160000|2022-04-07 14:52:40|381.74|379.34|381.92|379.52|382.09|379.69|381.74|379.34|0
1649343170000|2022-04-07 14:52:50|381.74|379.34|381.91|379.51|382.09|379.69|381.74|379.34|0
1649343180000|2022-04-07 14:53:00|382.09|379.69|381.74|379.34|382.09|379.69|381.05|378.65|0
1649343190000|2022-04-07 14:53:10|381.91|379.51|382.26|379.86|382.43|380.03|381.91|379.51|0
1649343200000|2022-04-07 14:53:20|382.09|379.69|382.6|380.2|382.95|380.55|382.09|379.69|0
1649343210000|2022-04-07 14:53:30|382.43|380.03|382.26|379.86|382.6|380.2|382.26|379.86|0
1649343220000|2022-04-07 14:53:40|382.78|380.38|382.43|380.03|382.78|380.38|382.43|380.03|0
1649343230000|2022-04-07 14:53:50|382.26|379.86|382.43|380.03|382.43|380.03|382.09|379.69|0
1649343240000|2022-04-07 14:54:00|382.6|380.2|382.09|379.69|382.6|380.2|382.09|379.69|0
1649343250000|2022-04-07 14:54:10|382.43|380.03|382.09|379.69|382.6|380.2|382.09|379.69|0
1649343260000|2022-04-07 14:54:20|382.26|379.86|381.74|379.34|382.43|380.03|381.74|379.34|0
1649343270000|2022-04-07 14:54:30|381.91|379.51|381.74|379.34|381.91|379.51|381.74|379.34|0
1649343280000|2022-04-07 14:54:40|381.91|379.51|382.26|379.86|382.43|380.03|381.91|379.51|0
1649343290000|2022-04-07 14:54:50|382.78|380.38|382.35|379.95|382.78|380.38|382.26|379.86|0
1649343300000|2022-04-07 14:55:00|381.91|379.51|381.74|379.34|382.26|379.86|381.74|379.34|0
1649343310000|2022-04-07 14:55:10|380.88|378.48|381.23|378.83|381.23|378.83|380.88|378.48|0
1649343320000|2022-04-07 14:55:20|381.57|379.17|381.05|378.65|381.57|379.17|381.05|378.65|0
1649343330000|2022-04-07 14:55:30|381.57|379.17|381.05|378.65|381.57|379.17|381.05|378.65|0
1649343340000|2022-04-07 14:55:40|381.23|378.83|381.05|378.65|381.4|379|381.05|378.65|0
1649343350000|2022-04-07 14:55:50|380.88|378.48|380.88|378.48|380.88|378.48|380.71|378.31|0
1649343360000|2022-04-07 14:56:00|380.02|377.62|380.71|378.31|380.71|378.31|379.85|377.45|0
1649343370000|2022-04-07 14:56:10|381.91|379.51|382.26|379.86|382.43|380.03|381.74|379.34|0
1649343380000|2022-04-07 14:56:20|382.43|380.03|382.09|379.69|382.78|380.38|382.09|379.69|0
1649343390000|2022-04-07 14:56:30|381.91|379.51|381.31|378.91|381.91|379.51|381.23|378.83|0
1649343400000|2022-04-07 14:56:40|381.74|379.34|382.26|379.86|382.26|379.86|381.74|379.34|0
1649343410000|2022-04-07 14:56:50|382.09|379.69|382.43|380.03|382.43|380.03|382.09|379.69|0
1649343420000|2022-04-07 14:57:00|382.26|379.86|381.91|379.51|382.26|379.86|381.74|379.34|0
1649343430000|2022-04-07 14:57:10|381.74|379.34|381.74|379.34|381.83|379.43|381.74|379.34|0
1649343440000|2022-04-07 14:57:20|382.09|379.69|381.74|379.34|382.09|379.69|381.74|379.34|0
1649343450000|2022-04-07 14:57:30|381.22|378.82|381.4|379|381.57|379.17|381.22|378.82|0
1649343460000|2022-04-07 14:57:40|380.63|378.23|380.71|378.31|381.05|378.65|380.63|378.23|0
1649343470000|2022-04-07 14:57:50|381.05|378.65|381.57|379.17|381.57|379.17|381.05|378.65|0
1649343480000|2022-04-07 14:58:00|382.09|379.69|381.91|379.51|382.09|379.69|381.57|379.17|0
1649343490000|2022-04-07 14:58:10|382.26|379.86|382.26|379.86|382.35|379.95|382.26|379.86|0
1649343500000|2022-04-07 14:58:20|382.09|379.69|382.09|379.69|382.09|379.69|381.57|379.17|0
1649343510000|2022-04-07 14:58:30|381.91|379.51|381.22|378.82|382.09|379.69|381.22|378.82|0
1649343520000|2022-04-07 14:58:40|381.05|378.65|381.74|379.34|381.74|379.34|381.05|378.65|0
1649343530000|2022-04-07 14:58:50|382.26|379.86|381.74|379.34|382.26|379.86|381.74|379.34|0
1649343540000|2022-04-07 14:59:00|382.08|379.68|381.4|379|382.08|379.68|381.4|379|0
1649343550000|2022-04-07 14:59:10|381.74|379.34|382.6|380.2|382.6|380.2|381.74|379.34|0
1649343560000|2022-04-07 14:59:20|382.26|379.86|382.52|380.12|382.52|380.12|382.26|379.86|0
1649343570000|2022-04-07 14:59:30|381.83|379.43|381.83|379.43|382.08|379.68|381.74|379.34|0
1649343580000|2022-04-07 14:59:40|382.26|379.86|381.91|379.51|382.26|379.86|381.91|379.51|0
1649343590000|2022-04-07 14:59:50|382.08|379.68|381.4|379|382.08|379.68|381.4|379|0
1649343600000|2022-04-07 15:00:00|381.91|379.51|376.94|374.54|381.91|379.51|376.94|374.54|0
1649343610000|2022-04-07 15:00:10|377.28|374.88|378.99|376.59|378.99|376.59|377.28|374.88|0
1649343620000|2022-04-07 15:00:20|378.91|376.51|379.16|376.76|379.16|376.76|378.82|376.42|0
1649343630000|2022-04-07 15:00:30|379.68|377.28|379.85|377.45|380.19|377.79|379.68|377.28|0
1649343640000|2022-04-07 15:00:40|378.99|376.59|379.16|376.76|379.16|376.76|378.65|376.25|0
1649343650000|2022-04-07 15:00:50|378.82|376.42|378.22|375.82|378.82|376.42|378.22|375.82|0
1649343660000|2022-04-07 15:01:00|377.96|375.56|375.91|373.51|377.96|375.56|375.91|373.51|0
1649343670000|2022-04-07 15:01:10|375.83|373.43|376.59|374.19|376.76|374.36|375.83|373.43|0
1649343680000|2022-04-07 15:01:20|376.25|373.85|376.76|374.36|376.76|374.36|376.25|373.85|0
1649343690000|2022-04-07 15:01:30|376.42|374.02|376.42|374.02|376.42|374.02|376.25|373.85|0
1649343700000|2022-04-07 15:01:40|376.59|374.19|376.76|374.36|376.76|374.36|376.59|374.19|0
1649343710000|2022-04-07 15:01:50|376.59|374.19|376.94|374.54|376.94|374.54|376.59|374.19|0
1649343720000|2022-04-07 15:02:00|377.11|374.71|377.79|375.39|377.79|375.39|377.11|374.71|0
1649343730000|2022-04-07 15:02:10|377.96|375.56|377.96|375.56|377.96|375.56|377.79|375.39|0
1649343740000|2022-04-07 15:02:20|378.13|375.73|378.3|375.9|378.3|375.9|377.79|375.39|0
1649343750000|2022-04-07 15:02:30|378.13|375.73|378.3|375.9|378.3|375.9|377.96|375.56|0
1649343760000|2022-04-07 15:02:40|378.13|375.73|378.48|376.08|378.48|376.08|378.13|375.73|0
1649343770000|2022-04-07 15:02:50|377.79|375.39|378.3|375.9|378.3|375.9|377.79|375.39|0
1649343780000|2022-04-07 15:03:00|378.13|375.73|378.13|375.73|378.48|376.08|377.96|375.56|0
1649343790000|2022-04-07 15:03:10|378.3|375.9|378.65|376.25|378.65|376.25|378.13|375.73|0
1649343800000|2022-04-07 15:03:20|378.99|376.59|380.36|377.96|380.53|378.13|378.99|376.59|0
1649343810000|2022-04-07 15:03:30|380.02|377.62|380.19|377.79|380.19|377.79|379.68|377.28|0
1649343820000|2022-04-07 15:03:40|380.02|377.62|380.88|378.48|380.88|378.48|380.02|377.62|0
1649343830000|2022-04-07 15:03:50|380.53|378.13|380.02|377.62|380.71|378.31|380.02|377.62|0
1649343840000|2022-04-07 15:04:00|380.53|378.13|380.36|377.96|380.53|378.13|380.19|377.79|0
1649343850000|2022-04-07 15:04:10|379.68|377.28|379.5|377.1|379.68|377.28|379.5|377.1|0
1649343860000|2022-04-07 15:04:20|379.68|377.28|380.19|377.79|380.36|377.96|379.68|377.28|0
1649343870000|2022-04-07 15:04:30|380.71|378.31|380.71|378.31|381.22|378.82|380.71|378.31|0
1649343880000|2022-04-07 15:04:40|381.05|378.65|380.71|378.31|381.05|378.65|380.36|377.96|0
1649343890000|2022-04-07 15:04:50|380.36|377.96|378.82|376.42|380.36|377.96|378.82|376.42|0
1649343900000|2022-04-07 15:05:00|379.33|376.93|379.5|377.1|379.85|377.45|379.33|376.93|0
1649343910000|2022-04-07 15:05:10|379.33|376.93|379.33|376.93|379.85|377.45|379.33|376.93|0
1649343920000|2022-04-07 15:05:20|380.19|377.79|380.19|377.79|380.53|378.13|380.19|377.79|0
1649343930000|2022-04-07 15:05:30|380.53|378.13|380.19|377.79|380.53|378.13|380.02|377.62|0
1649343940000|2022-04-07 15:05:40|380.45|378.05|380.71|378.31|380.71|378.31|380.19|377.79|0
1649343950000|2022-04-07 15:05:50|380.28|377.88|380.36|377.96|380.53|378.13|380.28|377.88|0
1649343960000|2022-04-07 15:06:00|380.19|377.79|380.71|378.31|380.71|378.31|380.19|377.79|0
1649343970000|2022-04-07 15:06:10|380.53|378.13|380.97|378.57|380.97|378.57|380.02|377.62|0
1649343980000|2022-04-07 15:06:20|380.88|378.48|380.88|378.48|381.05|378.65|380.88|378.48|0
1649343990000|2022-04-07 15:06:30|381.05|378.65|381.39|378.99|381.57|379.17|381.05|378.65|0
1649344000000|2022-04-07 15:06:40|381.05|378.65|380.02|377.62|381.05|378.65|380.02|377.62|0
1649344010000|2022-04-07 15:06:50|380.19|377.79|379.85|377.45|380.19|377.79|379.85|377.45|0
1649344020000|2022-04-07 15:07:00|379.59|377.19|378.99|376.59|379.59|377.19|378.99|376.59|0
1649344030000|2022-04-07 15:07:10|379.16|376.76|379.85|377.45|379.85|377.45|379.16|376.76|0
1649344040000|2022-04-07 15:07:20|380.19|377.79|380.53|378.13|380.79|378.39|380.19|377.79|0
1649344050000|2022-04-07 15:07:30|380.7|378.3|381.74|379.34|381.74|379.34|380.7|378.3|0
1649344060000|2022-04-07 15:07:40|381.83|379.43|381.56|379.16|382.08|379.68|381.56|379.16|0
1649344070000|2022-04-07 15:07:50|381.74|379.34|381.39|378.99|381.83|379.43|381.39|378.99|0
1649344080000|2022-04-07 15:08:00|380.88|378.48|381.39|378.99|381.39|378.99|380.88|378.48|0
1649344090000|2022-04-07 15:08:10|381.65|379.25|380.88|378.48|381.65|379.25|380.88|378.48|0
1649344100000|2022-04-07 15:08:20|381.05|378.65|381.39|378.99|381.39|378.99|380.88|378.48|0
1649344110000|2022-04-07 15:08:30|380.7|378.3|380.53|378.13|380.7|378.3|380.53|378.13|0
1649344120000|2022-04-07 15:08:40|379.85|377.45|380.36|377.96|380.53|378.13|379.85|377.45|0
1649344130000|2022-04-07 15:08:50|380.7|378.3|380.62|378.22|380.97|378.57|380.62|378.22|0
1649344140000|2022-04-07 15:09:00|380.7|378.3|382.57|380.17|382.57|380.17|380.7|378.3|0
1649344150000|2022-04-07 15:09:10|382.22|379.82|382.91|380.51|382.91|380.51|381.88|379.48|0
1649344160000|2022-04-07 15:09:20|383.17|380.77|383.08|380.68|383.25|380.85|383.08|380.68|0
1649344170000|2022-04-07 15:09:30|383.42|381.02|383.4|381|383.94|381.54|383.06|380.66|0
1649344180000|2022-04-07 15:09:40|383.23|380.83|383.23|380.83|383.23|380.83|383.23|380.83|0
1649344190000|2022-04-07 15:09:50|383.4|381|383.23|380.83|383.4|381|383.23|380.83|0
1649344200000|2022-04-07 15:10:00|383.58|381.18|383.58|381.18|383.75|381.35|383.4|381|0
1649344210000|2022-04-07 15:10:10|384.27|381.87|384.09|381.69|384.27|381.87|383.92|381.52|0
1649344220000|2022-04-07 15:10:20|383.58|381.18|383.4|381|383.58|381.18|383.23|380.83|0
1649344230000|2022-04-07 15:10:30|383.23|380.83|382.71|380.31|383.23|380.83|382.71|380.31|0
1649344240000|2022-04-07 15:10:40|383.06|380.66|383.06|380.66|383.23|380.83|382.89|380.49|0
1649344250000|2022-04-07 15:10:50|382.89|380.49|382.71|380.31|382.89|380.49|382.71|380.31|0
1649344260000|2022-04-07 15:11:00|383.06|380.66|383.75|381.35|383.75|381.35|383.06|380.66|0
1649344270000|2022-04-07 15:11:10|383.92|381.52|384.61|382.21|384.78|382.38|383.92|381.52|0
1649344280000|2022-04-07 15:11:20|384.78|382.38|384.09|381.69|384.78|382.38|384.09|381.69|0
1649344290000|2022-04-07 15:11:30|383.58|381.18|383.4|381|383.58|381.18|383.4|381|0
1649344300000|2022-04-07 15:11:40|383.75|381.35|385.13|382.73|385.13|382.73|383.75|381.35|0
1649344310000|2022-04-07 15:11:50|385.3|382.9|385.82|383.42|385.82|383.42|385.3|382.9|0
1649344320000|2022-04-07 15:12:00|385.47|383.07|385.47|383.07|385.47|383.07|385.3|382.9|0
1649344330000|2022-04-07 15:12:10|385.82|383.42|385.47|383.07|385.82|383.42|385.3|382.9|0
1649344340000|2022-04-07 15:12:20|385.65|383.25|385.82|383.42|385.82|383.42|385.65|383.25|0
1649344350000|2022-04-07 15:12:30|385.65|383.25|385.3|382.9|385.65|383.25|385.3|382.9|0
1649344360000|2022-04-07 15:12:40|384.96|382.56|384.61|382.21|384.96|382.56|384.61|382.21|0
1649344370000|2022-04-07 15:12:50|384.7|382.3|384.27|381.87|384.87|382.47|384.27|381.87|0
1649344380000|2022-04-07 15:13:00|384.09|381.69|383.4|381|384.09|381.69|383.4|381|0
1649344390000|2022-04-07 15:13:10|383.67|381.27|383.75|381.35|383.75|381.35|383.4|381|0
1649344400000|2022-04-07 15:13:20|383.66|381.26|383.4|381|383.66|381.26|383.4|381|0
1649344410000|2022-04-07 15:13:30|383.23|380.83|382.89|380.49|383.23|380.83|382.89|380.49|0
1649344420000|2022-04-07 15:13:40|383.06|380.66|383.75|381.35|383.92|381.52|383.06|380.66|0
1649344430000|2022-04-07 15:13:50|384.27|381.87|384.09|381.69|384.44|382.04|384.09|381.69|0
1649344440000|2022-04-07 15:14:00|384.27|381.87|384.09|381.69|384.27|381.87|383.75|381.35|0
1649344450000|2022-04-07 15:14:10|384.26|381.86|384.44|382.04|384.44|382.04|384.26|381.86|0
1649344460000|2022-04-07 15:14:20|384.26|381.86|383.92|381.52|384.26|381.86|383.92|381.52|0
1649344470000|2022-04-07 15:14:30|383.75|381.35|383.4|381|383.75|381.35|383.4|381|0
1649344480000|2022-04-07 15:14:40|383.57|381.17|383.32|380.92|383.57|381.17|383.32|380.92|0
1649344490000|2022-04-07 15:14:50|383.23|380.83|383.4|381|383.4|381|383.23|380.83|0
1649344500000|2022-04-07 15:15:00|383.75|381.35|383.92|381.52|384.26|381.86|383.75|381.35|0
1649344510000|2022-04-07 15:15:10|383.75|381.35|384.09|381.69|384.26|381.86|383.75|381.35|0
1649344520000|2022-04-07 15:15:20|384.01|381.61|384.7|382.3|384.7|382.3|384.01|381.61|0
1649344530000|2022-04-07 15:15:30|384.78|382.38|384.44|382.04|384.78|382.38|384.44|382.04|0
1649344540000|2022-04-07 15:15:40|384.26|381.86|384.61|382.21|384.61|382.21|384.26|381.86|0
1649344550000|2022-04-07 15:15:50|384.95|382.55|384.09|381.69|384.95|382.55|384.09|381.69|0
1649344560000|2022-04-07 15:16:00|384.44|382.04|385.3|382.9|385.3|382.9|384.44|382.04|0
1649344570000|2022-04-07 15:16:10|385.47|383.07|385.47|383.07|386.17|383.77|385.47|383.07|0
1649344580000|2022-04-07 15:16:20|385.13|382.73|385.3|382.9|385.47|383.07|384.95|382.55|0
1649344590000|2022-04-07 15:16:30|385.47|383.07|385.3|382.9|385.47|383.07|385.13|382.73|0
1649344600000|2022-04-07 15:16:40|385.13|382.73|385.65|383.25|385.65|383.25|385.13|382.73|0
1649344610000|2022-04-07 15:16:50|385.56|383.16|385.65|383.25|385.99|383.59|385.56|383.16|0
1649344620000|2022-04-07 15:17:00|385.82|383.42|385.82|383.42|385.82|383.42|385.65|383.25|0
1649344630000|2022-04-07 15:17:10|385.47|383.07|385.82|383.42|385.82|383.42|385.47|383.07|0
1649344640000|2022-04-07 15:17:20|385.47|383.07|385.3|382.9|385.65|383.25|385.3|382.9|0
1649344650000|2022-04-07 15:17:30|385.13|382.73|384.01|381.61|385.13|382.73|384.01|381.61|0
1649344660000|2022-04-07 15:17:40|384.26|381.86|385.13|382.73|385.13|382.73|384.26|381.86|0
1649344670000|2022-04-07 15:17:50|384.95|382.55|384.78|382.38|384.95|382.55|384.7|382.3|0
1649344680000|2022-04-07 15:18:00|384.95|382.55|384.95|382.55|385.13|382.73|384.87|382.47|0
1649344690000|2022-04-07 15:18:10|385.13|382.73|385.13|382.73|385.13|382.73|385.04|382.64|0
1649344700000|2022-04-07 15:18:20|385.22|382.82|384.95|382.55|385.22|382.82|384.95|382.55|0
1649344710000|2022-04-07 15:18:30|385.3|382.9|385.22|382.82|385.3|382.9|385.22|382.82|0
1649344720000|2022-04-07 15:18:40|385.65|383.25|385.65|383.25|385.65|383.25|385.65|383.25|0
1649344730000|2022-04-07 15:18:50|385.22|382.82|384.78|382.38|385.22|382.82|384.53|382.13|0
1649344740000|2022-04-07 15:19:00|384.61|382.21|385.3|382.9|385.47|383.07|384.61|382.21|0
1649344750000|2022-04-07 15:19:10|385.47|383.07|385.47|383.07|385.47|383.07|385.13|382.73|0
1649344760000|2022-04-07 15:19:20|385.3|382.9|384.78|382.38|385.3|382.9|384.78|382.38|0
1649344770000|2022-04-07 15:19:30|385.13|382.73|384.26|381.86|385.13|382.73|384.26|381.86|0
1649344780000|2022-04-07 15:19:40|384.44|382.04|384.53|382.13|384.53|382.13|384.44|382.04|0
1649344790000|2022-04-07 15:19:50|384.78|382.38|384.44|382.04|384.78|382.38|384.44|382.04|0
1649344800000|2022-04-07 15:20:00|384.78|382.38|384.78|382.38|384.95|382.55|384.78|382.38|0
1649344810000|2022-04-07 15:20:10|384.61|382.21|384.09|381.69|384.61|382.21|384.09|381.69|0
1649344820000|2022-04-07 15:20:20|384.18|381.78|384.61|382.21|384.78|382.38|384.18|381.78|0
1649344830000|2022-04-07 15:20:30|384.09|381.69|382.88|380.48|384.26|381.86|382.88|380.48|0
1649344840000|2022-04-07 15:20:40|383.4|381|383.74|381.34|383.74|381.34|383.23|380.83|0
1649344850000|2022-04-07 15:20:50|383.4|381|382.71|380.31|383.4|381|382.71|380.31|0
1649344860000|2022-04-07 15:21:00|382.63|380.23|381.51|379.11|382.63|380.23|381.33|378.93|0
1649344870000|2022-04-07 15:21:10|382.02|379.62|383.23|380.83|383.23|380.83|382.02|379.62|0
1649344880000|2022-04-07 15:21:20|383.4|381|383.92|381.52|383.92|381.52|383.4|381|0
1649344890000|2022-04-07 15:21:30|383.57|381.17|383.06|380.66|383.57|381.17|382.97|380.57|0
1649344900000|2022-04-07 15:21:40|382.88|380.48|383.06|380.66|383.23|380.83|382.88|380.48|0
1649344910000|2022-04-07 15:21:50|383.49|381.09|383.74|381.34|383.74|381.34|383.4|381|0
1649344920000|2022-04-07 15:22:00|383.57|381.17|384.09|381.69|384.09|381.69|383.57|381.17|0
1649344930000|2022-04-07 15:22:10|383.57|381.17|383.74|381.34|383.74|381.34|383.57|381.17|0
1649344940000|2022-04-07 15:22:20|383.23|380.83|383.57|381.17|383.57|381.17|383.23|380.83|0
1649344950000|2022-04-07 15:22:30|383.05|380.65|382.88|380.48|383.05|380.65|382.88|380.48|0
1649344960000|2022-04-07 15:22:40|382.54|380.14|382.37|379.97|382.54|380.14|382.02|379.62|0
1649344970000|2022-04-07 15:22:50|383.05|380.65|383.05|380.65|383.05|380.65|382.88|380.48|0
1649344980000|2022-04-07 15:23:00|383.57|381.17|383.23|380.83|383.57|381.17|383.23|380.83|0
1649344990000|2022-04-07 15:23:10|383.57|381.17|382.88|380.48|383.74|381.34|382.88|380.48|0
1649345000000|2022-04-07 15:23:20|382.54|380.14|382.19|379.79|382.54|380.14|382.19|379.79|0
1649345010000|2022-04-07 15:23:30|382.02|379.62|382.02|379.62|382.02|379.62|382.02|379.62|0
1649345020000|2022-04-07 15:23:40|382.19|379.79|382.19|379.79|382.19|379.79|382.19|379.79|0
1649345030000|2022-04-07 15:23:50|381.51|379.11|381.51|379.11|381.6|379.2|381.33|378.93|0
1649345040000|2022-04-07 15:24:00|382.37|379.97|381.68|379.28|382.37|379.97|381.68|379.28|0
1649345050000|2022-04-07 15:24:10|381.51|379.11|381.85|379.45|382.02|379.62|381.51|379.11|0
1649345060000|2022-04-07 15:24:20|382.19|379.79|382.54|380.14|382.54|380.14|382.19|379.79|0
1649345070000|2022-04-07 15:24:30|382.19|379.79|382.37|379.97|382.37|379.97|382.19|379.79|0
1649345080000|2022-04-07 15:24:40|382.02|379.62|382.28|379.88|382.28|379.88|381.85|379.45|0
1649345090000|2022-04-07 15:24:50|382.54|380.14|382.54|380.14|382.54|380.14|382.37|379.97|0
1649345100000|2022-04-07 15:25:00|382.19|379.79|382.54|380.14|382.54|380.14|382.19|379.79|0
1649345110000|2022-04-07 15:25:10|382.71|380.31|382.37|379.97|382.71|380.31|382.37|379.97|0
1649345120000|2022-04-07 15:25:20|382.54|380.14|382.71|380.31|382.8|380.4|382.54|380.14|0
1649345130000|2022-04-07 15:25:30|382.54|380.14|382.71|380.31|383.05|380.65|382.54|380.14|0
1649345140000|2022-04-07 15:25:40|382.8|380.4|382.88|380.48|383.23|380.83|382.8|380.4|0
1649345150000|2022-04-07 15:25:50|382.71|380.31|382.11|379.71|382.71|380.31|382.11|379.71|0
1649345160000|2022-04-07 15:26:00|382.02|379.62|382.02|379.62|382.36|379.96|382.02|379.62|0
1649345170000|2022-04-07 15:26:10|382.19|379.79|381.85|379.45|382.19|379.79|381.85|379.45|0
1649345180000|2022-04-07 15:26:20|381.68|379.28|380.65|378.25|381.68|379.28|380.65|378.25|0
1649345190000|2022-04-07 15:26:30|380.82|378.42|381.85|379.45|381.85|379.45|380.82|378.42|0
1649345200000|2022-04-07 15:26:40|382.19|379.79|381.85|379.45|382.19|379.79|381.85|379.45|0
1649345210000|2022-04-07 15:26:50|382.02|379.62|381.85|379.45|382.02|379.62|381.85|379.45|0
1649345220000|2022-04-07 15:27:00|382.11|379.71|382.88|380.48|382.88|380.48|382.11|379.71|0
1649345230000|2022-04-07 15:27:10|382.71|380.31|383.23|380.83|383.23|380.83|382.71|380.31|0
1649345240000|2022-04-07 15:27:20|382.88|380.48|383.05|380.65|383.05|380.65|382.88|380.48|0
1649345250000|2022-04-07 15:27:30|382.88|380.48|383.4|381|383.4|381|382.88|380.48|0
1649345260000|2022-04-07 15:27:40|383.57|381.17|383.57|381.17|383.57|381.17|383.4|381|0
1649345270000|2022-04-07 15:27:50|383.74|381.34|383.57|381.17|383.74|381.34|383.57|381.17|0
1649345280000|2022-04-07 15:28:00|383.05|380.65|383.4|381|383.4|381|383.05|380.65|0
1649345290000|2022-04-07 15:28:10|383.22|380.82|383.22|380.82|383.22|380.82|382.71|380.31|0
1649345300000|2022-04-07 15:28:20|383.4|381|383.74|381.34|383.74|381.34|383.22|380.82|0
1649345310000|2022-04-07 15:28:30|383.91|381.51|384.78|382.38|384.87|382.47|383.91|381.51|0
1649345320000|2022-04-07 15:28:40|384.95|382.55|384.95|382.55|384.95|382.55|384.78|382.38|0
1649345330000|2022-04-07 15:28:50|385.3|382.9|385.81|383.41|385.81|383.41|385.3|382.9|0
1649345340000|2022-04-07 15:29:00|386.51|384.11|387.37|384.97|387.37|384.97|386.51|384.11|0
1649345350000|2022-04-07 15:29:10|388.76|386.36|388.07|385.67|388.76|386.36|388.07|385.67|0
1649345360000|2022-04-07 15:29:20|387.55|385.15|387.2|384.8|387.55|385.15|386.51|384.11|0
1649345370000|2022-04-07 15:29:30|387.72|385.32|387.89|385.49|387.89|385.49|387.72|385.32|0
1649345380000|2022-04-07 15:29:40|387.55|385.15|387.03|384.63|387.55|385.15|386.68|384.28|0
1649345390000|2022-04-07 15:29:50|387.55|385.15|387.03|384.63|387.55|385.15|387.03|384.63|0
1649345400000|2022-04-07 15:30:00|386.68|384.28|386.51|384.11|387.03|384.63|386.51|384.11|0
1649345410000|2022-04-07 15:30:10|386.68|384.28|387.03|384.63|387.2|384.8|386.68|384.28|0
1649345420000|2022-04-07 15:30:20|387.37|384.97|387.03|384.63|387.37|384.97|387.03|384.63|0
1649345430000|2022-04-07 15:30:30|386.85|384.45|387.37|384.97|387.55|385.15|386.85|384.45|0
1649345440000|2022-04-07 15:30:40|387.2|384.8|388.24|385.84|388.24|385.84|387.2|384.8|0
1649345450000|2022-04-07 15:30:50|388.41|386.01|388.76|386.36|388.76|386.36|388.41|386.01|0
1649345460000|2022-04-07 15:31:00|388.93|386.53|388.76|386.36|388.93|386.53|388.76|386.36|0
1649345470000|2022-04-07 15:31:10|388.93|386.53|388.93|386.53|388.93|386.53|388.76|386.36|0
1649345480000|2022-04-07 15:31:20|388.76|386.36|388.68|386.28|388.76|386.36|388.68|386.28|0
1649345490000|2022-04-07 15:31:30|388.93|386.53|389.46|387.06|389.46|387.06|388.93|386.53|0
1649345500000|2022-04-07 15:31:40|389.63|387.23|389.63|387.23|389.63|387.23|389.46|387.06|0
1649345510000|2022-04-07 15:31:50|389.8|387.4|389.98|387.58|390.32|387.92|389.8|387.4|0
1649345520000|2022-04-07 15:32:00|389.8|387.4|389.8|387.4|389.8|387.4|389.8|387.4|0
1649345530000|2022-04-07 15:32:10|389.98|387.58|390.42|388.02|390.42|388.02|389.98|387.58|0
1649345540000|2022-04-07 15:32:20|390.15|387.75|388.09|385.69|390.42|388.02|387.92|385.52|0
1649345550000|2022-04-07 15:32:30|390.16|387.76|390.33|387.93|390.33|387.93|389.98|387.58|0
1649345560000|2022-04-07 15:32:40|390.16|387.76|389.81|387.41|390.16|387.76|389.81|387.41|0
1649345570000|2022-04-07 15:32:50|390.16|387.76|390.08|387.68|390.16|387.76|390.08|387.68|0
1649345580000|2022-04-07 15:33:00|390.25|387.85|390.08|387.68|390.25|387.85|390.08|387.68|0
1649345590000|2022-04-07 15:33:10|389.81|387.41|389.81|387.41|389.81|387.41|389.03|386.63|0
1649345600000|2022-04-07 15:33:20|390.16|387.76|390.68|388.28|390.68|388.28|390.16|387.76|0
1649345610000|2022-04-07 15:33:30|390.85|388.45|389.46|387.06|390.85|388.45|389.46|387.06|0
1649345620000|2022-04-07 15:33:40|389.81|387.41|390.16|387.76|390.16|387.76|389.63|387.23|0
1649345630000|2022-04-07 15:33:50|389.98|387.58|390.15|387.75|390.16|387.76|389.98|387.58|0
1649345640000|2022-04-07 15:34:00|390.5|388.1|389.98|387.58|390.5|388.1|389.63|387.23|0
1649345650000|2022-04-07 15:34:10|389.81|387.41|390.15|387.75|390.15|387.75|389.81|387.41|0
1649345660000|2022-04-07 15:34:20|390.33|387.93|389.98|387.58|390.5|388.1|389.98|387.58|0
1649345670000|2022-04-07 15:34:30|389.81|387.41|389.63|387.23|389.81|387.41|389.63|387.23|0
1649345680000|2022-04-07 15:34:40|389.81|387.41|389.29|386.89|389.81|387.41|389.29|386.89|0
1649345690000|2022-04-07 15:34:50|389.46|387.06|389.63|387.23|389.81|387.41|389.46|387.06|0
1649345700000|2022-04-07 15:35:00|389.29|386.89|387.9|385.5|389.29|386.89|387.9|385.5|0
1649345710000|2022-04-07 15:35:10|387.55|385.15|387.55|385.15|387.72|385.32|387.55|385.15|0
1649345720000|2022-04-07 15:35:20|387.38|384.98|388.24|385.84|388.59|386.19|387.38|384.98|0
1649345730000|2022-04-07 15:35:30|388.42|386.02|388.07|385.67|388.59|386.19|388.07|385.67|0
1649345740000|2022-04-07 15:35:40|387.72|385.32|388.24|385.84|388.24|385.84|387.72|385.32|0
1649345750000|2022-04-07 15:35:50|388.07|385.67|387.72|385.32|388.07|385.67|387.72|385.32|0
1649345760000|2022-04-07 15:36:00|387.2|384.8|386.17|383.77|387.2|384.8|386.17|383.77|0
1649345770000|2022-04-07 15:36:10|386.51|384.11|386.51|384.11|386.69|384.29|386.43|384.03|0
1649345780000|2022-04-07 15:36:20|386.34|383.94|385.99|383.59|386.34|383.94|385.99|383.59|0
1649345790000|2022-04-07 15:36:30|385.82|383.42|385.99|383.59|385.99|383.59|385.82|383.42|0
1649345800000|2022-04-07 15:36:40|386.17|383.77|386.34|383.94|386.34|383.94|386.17|383.77|0
1649345810000|2022-04-07 15:36:50|386.51|384.11|386.69|384.29|386.86|384.46|386.51|384.11|0
1649345820000|2022-04-07 15:37:00|386.34|383.94|386.69|384.29|386.69|384.29|386.34|383.94|0
1649345830000|2022-04-07 15:37:10|386.34|383.94|385.65|383.25|386.34|383.94|385.65|383.25|0
1649345840000|2022-04-07 15:37:20|385.99|383.59|386.17|383.77|386.17|383.77|385.82|383.42|0
1649345850000|2022-04-07 15:37:30|385.99|383.59|385.74|383.34|385.99|383.59|385.48|383.08|0
1649345860000|2022-04-07 15:37:40|385.99|383.59|386.17|383.77|386.17|383.77|385.82|383.42|0
1649345870000|2022-04-07 15:37:50|385.82|383.42|387.33|384.93|387.33|384.93|385.82|383.42|0
1649345880000|2022-04-07 15:38:00|387.16|384.76|386.29|383.89|387.16|384.76|386.29|383.89|0
1649345890000|2022-04-07 15:38:10|386.8|384.4|387.15|384.75|387.15|384.75|386.8|384.4|0
1649345900000|2022-04-07 15:38:20|386.28|383.88|386.8|384.4|386.8|384.4|386.28|383.88|0
1649345910000|2022-04-07 15:38:30|386.97|384.57|386.97|384.57|386.97|384.57|386.8|384.4|0
1649345920000|2022-04-07 15:38:40|386.62|384.22|386.97|384.57|386.97|384.57|386.62|384.22|0
1649345930000|2022-04-07 15:38:50|386.62|384.22|387.14|384.74|387.31|384.91|386.62|384.22|0
1649345940000|2022-04-07 15:39:00|387.31|384.91|386.79|384.39|387.31|384.91|386.62|384.22|0
1649345950000|2022-04-07 15:39:10|386.97|384.57|387.31|384.91|387.49|385.09|386.97|384.57|0
1649345960000|2022-04-07 15:39:20|386.97|384.57|386.62|384.22|387.14|384.74|386.62|384.22|0
1649345970000|2022-04-07 15:39:30|386.45|384.05|386.1|383.7|386.45|384.05|386.1|383.7|0
1649345980000|2022-04-07 15:39:40|385.76|383.36|386.45|384.05|386.45|384.05|385.76|383.36|0
1649345990000|2022-04-07 15:39:50|386.28|383.88|386.28|383.88|386.28|383.88|386.1|383.7|0
1649346000000|2022-04-07 15:40:00|386.54|384.14|386.45|384.05|386.79|384.39|386.45|384.05|0
1649346010000|2022-04-07 15:40:10|386.62|384.22|387.06|384.66|387.06|384.66|386.62|384.22|0
1649346020000|2022-04-07 15:40:20|387.14|384.74|386.45|384.05|387.14|384.74|386.28|383.88|0
1649346030000|2022-04-07 15:40:30|386.97|384.57|386.79|384.39|386.97|384.57|386.71|384.31|0
1649346040000|2022-04-07 15:40:40|386.71|384.31|386.1|383.7|386.71|384.31|386.1|383.7|0
1649346050000|2022-04-07 15:40:50|386.45|384.05|386.1|383.7|386.45|384.05|386.1|383.7|0
1649346060000|2022-04-07 15:41:00|386.45|384.05|385.58|383.18|386.45|384.05|385.58|383.18|0
1649346070000|2022-04-07 15:41:10|385.41|383.01|385.85|383.45|385.93|383.53|385.41|383.01|0
1649346080000|2022-04-07 15:41:20|385.76|383.36|386.79|384.39|386.79|384.39|385.76|383.36|0
1649346090000|2022-04-07 15:41:30|386.62|384.22|386.62|384.22|386.62|384.22|386.28|383.88|0
1649346100000|2022-04-07 15:41:40|386.27|383.87|385.93|383.53|386.27|383.87|385.93|383.53|0
1649346110000|2022-04-07 15:41:50|386.1|383.7|386.97|384.57|386.97|384.57|386.1|383.7|0
1649346120000|2022-04-07 15:42:00|386.79|384.39|386.45|384.05|386.88|384.48|386.45|384.05|0
1649346130000|2022-04-07 15:42:10|386.27|383.87|386.79|384.39|386.79|384.39|386.19|383.79|0
1649346140000|2022-04-07 15:42:20|387.49|385.09|387.31|384.91|387.49|385.09|387.31|384.91|0
1649346150000|2022-04-07 15:42:30|387.14|384.74|387.31|384.91|387.31|384.91|387.14|384.74|0
1649346160000|2022-04-07 15:42:40|387.66|385.26|387.66|385.26|387.66|385.26|387.58|385.18|0
1649346170000|2022-04-07 15:42:50|387.31|384.91|387.14|384.74|387.49|385.09|387.14|384.74|0
1649346180000|2022-04-07 15:43:00|387.66|385.26|387.14|384.74|387.83|385.43|387.14|384.74|0
1649346190000|2022-04-07 15:43:10|387.31|384.91|388.01|385.61|388.01|385.61|387.31|384.91|0
1649346200000|2022-04-07 15:43:20|387.83|385.43|387.49|385.09|387.83|385.43|387.49|385.09|0
1649346210000|2022-04-07 15:43:30|387.83|385.43|388.35|385.95|388.35|385.95|387.83|385.43|0
1649346220000|2022-04-07 15:43:40|388.01|385.61|387.49|385.09|388.01|385.61|387.49|385.09|0
1649346230000|2022-04-07 15:43:50|387.66|385.26|388.01|385.61|388.01|385.61|387.66|385.26|0
1649346240000|2022-04-07 15:44:00|388.18|385.78|388.01|385.61|388.35|385.95|388.01|385.61|0
1649346250000|2022-04-07 15:44:10|388.1|385.7|387.66|385.26|388.1|385.7|387.66|385.26|0
1649346260000|2022-04-07 15:44:20|387.49|385.09|387.83|385.43|387.83|385.43|387.49|385.09|0
1649346270000|2022-04-07 15:44:30|387.49|385.09|387.49|385.09|387.49|385.09|387.49|385.09|0
1649346280000|2022-04-07 15:44:40|387.66|385.26|387.49|385.09|387.83|385.43|387.49|385.09|0
1649346290000|2022-04-07 15:44:50|387.83|385.43|388.01|385.61|388.01|385.61|387.83|385.43|0
1649346300000|2022-04-07 15:45:00|388.18|385.78|387.31|384.91|388.18|385.78|387.31|384.91|0
1649346310000|2022-04-07 15:45:10|387.49|385.09|388|385.6|388.01|385.61|387.49|385.09|0
1649346320000|2022-04-07 15:45:20|387.31|384.91|387.14|384.74|387.31|384.91|387.14|384.74|0
1649346330000|2022-04-07 15:45:30|387.66|385.26|387.14|384.74|387.83|385.43|387.14|384.74|0
1649346340000|2022-04-07 15:45:40|386.62|384.22|386.62|384.22|386.62|384.22|386.45|384.05|0
1649346350000|2022-04-07 15:45:50|386.97|384.57|387.66|385.26|387.66|385.26|386.97|384.57|0
1649346360000|2022-04-07 15:46:00|387.83|385.43|388|385.6|388|385.6|387.83|385.43|0
1649346370000|2022-04-07 15:46:10|387.48|385.08|386.97|384.57|387.48|385.08|386.97|384.57|0
1649346380000|2022-04-07 15:46:20|387.14|384.74|386.97|384.57|387.14|384.74|386.97|384.57|0
1649346390000|2022-04-07 15:46:30|386.79|384.39|386.27|383.87|386.79|384.39|386.27|383.87|0
1649346400000|2022-04-07 15:46:40|386.1|383.7|386.27|383.87|386.27|383.87|386.1|383.7|0
1649346410000|2022-04-07 15:46:50|386.45|384.05|386.1|383.7|386.45|384.05|386.1|383.7|0
1649346420000|2022-04-07 15:47:00|386.27|383.87|386.1|383.7|386.27|383.87|385.75|383.35|0
1649346430000|2022-04-07 15:47:10|385.93|383.53|385.93|383.53|385.93|383.53|385.93|383.53|0
1649346440000|2022-04-07 15:47:20|386.1|383.7|385.06|382.66|386.1|383.7|385.06|382.66|0
1649346450000|2022-04-07 15:47:30|384.89|382.49|385.06|382.66|385.06|382.66|384.55|382.15|0
1649346460000|2022-04-07 15:47:40|384.98|382.58|385.58|383.18|385.58|383.18|384.55|382.15|0
1649346470000|2022-04-07 15:47:50|385.41|383.01|385.24|382.84|385.41|383.01|385.24|382.84|0
1649346480000|2022-04-07 15:48:00|384.55|382.15|384.37|381.97|384.55|382.15|384.2|381.8|0
1649346490000|2022-04-07 15:48:10|384.55|382.15|384.55|382.15|384.55|382.15|384.37|381.97|0
1649346500000|2022-04-07 15:48:20|385.24|382.84|385.24|382.84|385.24|382.84|385.06|382.66|0
1649346510000|2022-04-07 15:48:30|385.41|383.01|385.58|383.18|385.58|383.18|385.41|383.01|0
1649346520000|2022-04-07 15:48:40|385.75|383.35|386.45|384.05|386.45|384.05|385.67|383.27|0
1649346530000|2022-04-07 15:48:50|386.62|384.22|386.79|384.39|386.79|384.39|386.62|384.22|0
1649346540000|2022-04-07 15:49:00|386.96|384.56|387.14|384.74|387.14|384.74|386.62|384.22|0
1649346550000|2022-04-07 15:49:10|387.48|385.08|387.66|385.26|387.66|385.26|387.48|385.08|0
1649346560000|2022-04-07 15:49:20|387.83|385.43|388.35|385.95|388.35|385.95|387.83|385.43|0
1649346570000|2022-04-07 15:49:30|388.18|385.78|388.18|385.78|388.35|385.95|388|385.6|0
1649346580000|2022-04-07 15:49:40|388|385.6|387.83|385.43|388.09|385.69|387.83|385.43|0
1649346590000|2022-04-07 15:49:50|388.18|385.78|388|385.6|388.35|385.95|388|385.6|0
1649346600000|2022-04-07 15:50:00|388.35|385.95|388.7|386.3|388.7|386.3|388.35|385.95|0
1649346610000|2022-04-07 15:50:10|388.18|385.78|388.52|386.12|388.52|386.12|388.18|385.78|0
1649346620000|2022-04-07 15:50:20|388.87|386.47|388.87|386.47|389.22|386.82|388.87|386.47|0
1649346630000|2022-04-07 15:50:30|388.52|386.12|388.35|385.95|388.7|386.3|388.35|385.95|0
1649346640000|2022-04-07 15:50:40|388.52|386.12|388.61|386.21|388.61|386.21|388.18|385.78|0
1649346650000|2022-04-07 15:50:50|388.52|386.12|388|385.6|388.52|386.12|388|385.6|0
1649346660000|2022-04-07 15:51:00|387.83|385.43|388|385.6|388.52|386.12|387.83|385.43|0
1649346670000|2022-04-07 15:51:10|387.66|385.26|387.66|385.26|387.66|385.26|387.31|384.91|0
1649346680000|2022-04-07 15:51:20|388|385.6|388.52|386.12|388.52|386.12|388|385.6|0
1649346690000|2022-04-07 15:51:30|388.7|386.3|388.35|385.95|388.7|386.3|388.35|385.95|0
1649346700000|2022-04-07 15:51:40|388|385.6|388.18|385.78|388.18|385.78|388|385.6|0
1649346710000|2022-04-07 15:51:50|388.27|385.87|388.35|385.95|388.52|386.12|388.27|385.87|0
1649346720000|2022-04-07 15:52:00|388.18|385.78|388.52|386.12|388.52|386.12|388.18|385.78|0
1649346730000|2022-04-07 15:52:10|388.7|386.3|389.04|386.64|389.04|386.64|388.7|386.3|0
1649346740000|2022-04-07 15:52:20|389.22|386.82|389.39|386.99|389.39|386.99|389.04|386.64|0
1649346750000|2022-04-07 15:52:30|389.56|387.16|390.26|387.86|390.26|387.86|389.56|387.16|0
1649346760000|2022-04-07 15:52:40|389.91|387.51|390.26|387.86|390.26|387.86|389.91|387.51|0
1649346770000|2022-04-07 15:52:50|390.09|387.69|389.74|387.34|390.26|387.86|389.74|387.34|0
1649346780000|2022-04-07 15:53:00|390.09|387.69|389.22|386.82|390.09|387.69|389.22|386.82|0
1649346790000|2022-04-07 15:53:10|389.13|386.73|389.74|387.34|389.74|387.34|389.13|386.73|0
1649346800000|2022-04-07 15:53:20|389.56|387.16|389.31|386.91|389.56|387.16|389.22|386.82|0
1649346810000|2022-04-07 15:53:30|389.39|386.99|389.56|387.16|389.56|387.16|389.39|386.99|0
1649346820000|2022-04-07 15:53:40|389.39|386.99|390.09|387.69|390.09|387.69|389.39|386.99|0
1649346830000|2022-04-07 15:53:50|390.26|387.86|389.56|387.16|390.26|387.86|389.56|387.16|0
1649346840000|2022-04-07 15:54:00|389.91|387.51|390.09|387.69|390.09|387.69|389.91|387.51|0
1649346850000|2022-04-07 15:54:10|390.26|387.86|389.74|387.34|390.26|387.86|389.74|387.34|0
1649346860000|2022-04-07 15:54:20|390.08|387.68|390.78|388.38|390.87|388.47|390.08|387.68|0
1649346870000|2022-04-07 15:54:30|390.95|388.55|390.78|388.38|390.95|388.55|390.78|388.38|0
1649346880000|2022-04-07 15:54:40|391.13|388.73|391.22|388.82|391.22|388.82|391.13|388.73|0
1649346890000|2022-04-07 15:54:50|391.3|388.9|391.48|389.08|391.65|389.25|391.3|388.9|0
1649346900000|2022-04-07 15:55:00|391.13|388.73|390.78|388.38|391.48|389.08|390.78|388.38|0
1649346910000|2022-04-07 15:55:10|390.61|388.21|391.13|388.73|391.13|388.73|390.61|388.21|0
1649346920000|2022-04-07 15:55:20|391.3|388.9|390.78|388.38|391.3|388.9|390.78|388.38|0
1649346930000|2022-04-07 15:55:30|390.61|388.21|390.78|388.38|390.78|388.38|390.61|388.21|0
1649346940000|2022-04-07 15:55:40|390.61|388.21|390.26|387.86|390.61|388.21|390.26|387.86|0
1649346950000|2022-04-07 15:55:50|389.91|387.51|389.39|386.99|389.91|387.51|389.22|386.82|0
1649346960000|2022-04-07 15:56:00|388.69|386.29|387.83|385.43|389.04|386.64|387.83|385.43|0
1649346970000|2022-04-07 15:56:10|387.65|385.25|388.69|386.29|388.69|386.29|387.65|385.25|0
1649346980000|2022-04-07 15:56:20|388.87|386.47|389.22|386.82|389.22|386.82|388.69|386.29|0
1649346990000|2022-04-07 15:56:30|389.39|386.99|389.22|386.82|389.56|387.16|389.22|386.82|0
1649347000000|2022-04-07 15:56:40|389.56|387.16|389.22|386.82|389.56|387.16|389.04|386.64|0
1649347010000|2022-04-07 15:56:50|389.04|386.64|389.22|386.82|389.39|386.99|389.04|386.64|0
1649347020000|2022-04-07 15:57:00|389.39|386.99|389.56|387.16|389.56|387.16|389.22|386.82|0
1649347030000|2022-04-07 15:57:10|389.39|386.99|389.56|387.16|389.56|387.16|389.39|386.99|0
1649347040000|2022-04-07 15:57:20|389.74|387.34|389.39|386.99|389.74|387.34|389.21|386.81|0
1649347050000|2022-04-07 15:57:30|389.56|387.16|388.87|386.47|389.56|387.16|388.87|386.47|0
1649347060000|2022-04-07 15:57:40|388.69|386.29|388.87|386.47|389.04|386.64|388.69|386.29|0
1649347070000|2022-04-07 15:57:50|389.21|386.81|388.87|386.47|389.21|386.81|388.87|386.47|0
1649347080000|2022-04-07 15:58:00|389.04|386.64|389.21|386.81|389.56|387.16|389.04|386.64|0
1649347090000|2022-04-07 15:58:10|389.04|386.64|389.39|386.99|389.39|386.99|389.04|386.64|0
1649347100000|2022-04-07 15:58:20|389.74|387.34|389.74|387.34|389.74|387.34|389.74|387.34|0
1649347110000|2022-04-07 15:58:30|389.91|387.51|390.26|387.86|390.26|387.86|389.91|387.51|0
1649347120000|2022-04-07 15:58:40|390.43|388.03|389.56|387.16|390.43|388.03|389.56|387.16|0
1649347130000|2022-04-07 15:58:50|389.39|386.99|390.08|387.68|390.08|387.68|389.39|386.99|0
1649347140000|2022-04-07 15:59:00|390.26|387.86|389.91|387.51|390.26|387.86|389.74|387.34|0
1649347150000|2022-04-07 15:59:10|390.08|387.68|389.74|387.34|390.08|387.68|389.74|387.34|0
1649347160000|2022-04-07 15:59:20|389.91|387.51|389.74|387.34|389.91|387.51|389.56|387.16|0
1649347170000|2022-04-07 15:59:30|389.91|387.51|389.39|386.99|389.91|387.51|389.39|386.99|0
1649347180000|2022-04-07 15:59:40|389.21|386.81|388.87|386.47|389.21|386.81|388.87|386.47|0
1649347190000|2022-04-07 15:59:50|389.21|386.81|388.17|385.77|389.21|386.81|388.17|385.77|0
1649347200000|2022-04-07 16:00:00|388.52|386.12|389.04|386.64|389.04|386.64|388.52|386.12|0
1649347210000|2022-04-07 16:00:10|388.96|386.56|388.52|386.12|389.21|386.81|388.52|386.12|0
1649347220000|2022-04-07 16:00:20|388.26|385.86|387.65|385.25|388.26|385.86|387.65|385.25|0
1649347230000|2022-04-07 16:00:30|388.17|385.77|388.69|386.29|388.69|386.29|388.17|385.77|0
1649347240000|2022-04-07 16:00:40|388.87|386.47|388.87|386.47|389.21|386.81|388.87|386.47|0
1649347250000|2022-04-07 16:00:50|388.17|385.77|388|385.6|388.17|385.77|388|385.6|0
1649347260000|2022-04-07 16:01:00|388.17|385.77|388.17|385.77|388.52|386.12|388.17|385.77|0
1649347270000|2022-04-07 16:01:10|388.35|385.95|388.87|386.47|388.87|386.47|388.35|385.95|0
1649347280000|2022-04-07 16:01:20|389.04|386.64|388.35|385.95|389.04|386.64|388.35|385.95|0
1649347290000|2022-04-07 16:01:30|388|385.6|387.83|385.43|388|385.6|387.83|385.43|0
1649347300000|2022-04-07 16:01:40|387.92|385.52|387.83|385.43|387.92|385.52|387.83|385.43|0
1649347310000|2022-04-07 16:01:50|388|385.6|387.65|385.25|388|385.6|387.65|385.25|0
1649347320000|2022-04-07 16:02:00|388.35|385.95|388.17|385.77|388.35|385.95|388.17|385.77|0
1649347330000|2022-04-07 16:02:10|388.52|386.12|387.83|385.43|388.52|386.12|387.83|385.43|0
1649347340000|2022-04-07 16:02:20|388.17|385.77|388|385.6|388.17|385.77|388|385.6|0
1649347350000|2022-04-07 16:02:30|388.09|385.69|387.65|385.25|388.17|385.77|387.65|385.25|0
1649347360000|2022-04-07 16:02:40|387.48|385.08|386.79|384.39|387.48|385.08|386.79|384.39|0
1649347370000|2022-04-07 16:02:50|386.96|384.56|387.13|384.73|387.13|384.73|386.79|384.39|0
1649347380000|2022-04-07 16:03:00|387.31|384.91|387.74|385.34|388|385.6|387.31|384.91|0
1649347390000|2022-04-07 16:03:10|387.82|385.42|387.48|385.08|387.82|385.42|387.48|385.08|0
1649347400000|2022-04-07 16:03:20|388|385.6|387.65|385.25|388|385.6|387.65|385.25|0
1649347410000|2022-04-07 16:03:30|387.3|384.9|387.65|385.25|387.65|385.25|387.3|384.9|0
1649347420000|2022-04-07 16:03:40|387.48|385.08|387.82|385.42|387.82|385.42|387.48|385.08|0
1649347430000|2022-04-07 16:03:50|388|385.6|388|385.6|388.09|385.69|388|385.6|0
1649347440000|2022-04-07 16:04:00|387.65|385.25|387.3|384.9|387.65|385.25|387.3|384.9|0
1649347450000|2022-04-07 16:04:10|387.48|385.08|387.48|385.08|387.48|385.08|387.48|385.08|0
1649347460000|2022-04-07 16:04:20|388.17|385.77|388.52|386.12|388.52|386.12|388.17|385.77|0
1649347470000|2022-04-07 16:04:30|388.34|385.94|389.04|386.64|389.04|386.64|388.34|385.94|0
1649347480000|2022-04-07 16:04:40|389.21|386.81|389.21|386.81|389.21|386.81|389.21|386.81|0
1649347490000|2022-04-07 16:04:50|389.39|386.99|389.21|386.81|389.39|386.99|389.21|386.81|0
1649347500000|2022-04-07 16:05:00|389.04|386.64|388.52|386.12|389.04|386.64|388.52|386.12|0
1649347510000|2022-04-07 16:05:10|388.86|386.46|388|385.6|388.86|386.46|388|385.6|0
1649347520000|2022-04-07 16:05:20|387.82|385.42|387.82|385.42|387.82|385.42|387.65|385.25|0
1649347530000|2022-04-07 16:05:30|387.65|385.25|387.65|385.25|387.74|385.34|387.39|384.99|0
1649347540000|2022-04-07 16:05:40|388.52|386.12|387.82|385.42|388.52|386.12|387.82|385.42|0
1649347550000|2022-04-07 16:05:50|387.91|385.51|387.3|384.9|387.91|385.51|387.13|384.73|0
1649347560000|2022-04-07 16:06:00|386.78|384.38|387.13|384.73|387.13|384.73|386.78|384.38|0
1649347570000|2022-04-07 16:06:10|386.96|384.56|387.3|384.9|387.3|384.9|386.44|384.04|0
1649347580000|2022-04-07 16:06:20|386.96|384.56|387.13|384.73|387.13|384.73|386.78|384.38|0
1649347590000|2022-04-07 16:06:30|386.78|384.38|387.65|385.25|387.65|385.25|386.78|384.38|0
1649347600000|2022-04-07 16:06:40|387.82|385.42|387.91|385.51|388.17|385.77|387.82|385.42|0
1649347610000|2022-04-07 16:06:50|388|385.6|388.52|386.12|388.52|386.12|388|385.6|0
1649347620000|2022-04-07 16:07:00|388.86|386.46|388.69|386.29|388.86|386.46|388.52|386.12|0
1649347630000|2022-04-07 16:07:10|388.52|386.12|388.69|386.29|388.95|386.55|388.52|386.12|0
1649347640000|2022-04-07 16:07:20|388.86|386.46|388.34|385.94|388.86|386.46|388.34|385.94|0
1649347650000|2022-04-07 16:07:30|388.52|386.12|388.34|385.94|388.52|386.12|388.17|385.77|0
1649347660000|2022-04-07 16:07:40|388.69|386.29|388.34|385.94|388.69|386.29|388.34|385.94|0
1649347670000|2022-04-07 16:07:50|388.43|386.03|388|385.6|388.43|386.03|388|385.6|0
1649347680000|2022-04-07 16:08:00|387.3|384.9|387.65|385.25|387.65|385.25|387.3|384.9|0
1649347690000|2022-04-07 16:08:10|387.48|385.08|386.09|383.69|387.48|385.08|386.09|383.69|0
1649347700000|2022-04-07 16:08:20|386.61|384.21|387.65|385.25|387.65|385.25|386.61|384.21|0
1649347710000|2022-04-07 16:08:30|387.82|385.42|387.65|385.25|387.82|385.42|387.65|385.25|0
1649347720000|2022-04-07 16:08:40|387.13|384.73|386.96|384.56|387.3|384.9|386.96|384.56|0
1649347730000|2022-04-07 16:08:50|386.09|383.69|386.26|383.86|386.26|383.86|386.09|383.69|0
1649347740000|2022-04-07 16:09:00|386.35|383.95|386.01|383.61|386.35|383.95|386.01|383.61|0
1649347750000|2022-04-07 16:09:10|386.09|383.69|385.92|383.52|386.44|384.04|385.92|383.52|0
1649347760000|2022-04-07 16:09:20|386.09|383.69|385.4|383|386.09|383.69|385.4|383|0
1649347770000|2022-04-07 16:09:30|385.57|383.17|386.09|383.69|386.26|383.86|385.57|383.17|0
1649347780000|2022-04-07 16:09:40|385.75|383.35|385.92|383.52|386.09|383.69|385.75|383.35|0
1649347790000|2022-04-07 16:09:50|386.18|383.78|386.09|383.69|386.18|383.78|386.09|383.69|0
1649347800000|2022-04-07 16:10:00|385.75|383.35|385.66|383.26|385.75|383.35|385.4|383|0
1649347810000|2022-04-07 16:10:10|385.23|382.83|385.57|383.17|385.57|383.17|385.23|382.83|0
1649347820000|2022-04-07 16:10:20|385.75|383.35|385.75|383.35|385.75|383.35|385.75|383.35|0
1649347830000|2022-04-07 16:10:30|385.57|383.17|385.23|382.83|385.57|383.17|385.05|382.65|0
1649347840000|2022-04-07 16:10:40|385.05|382.65|383.67|381.27|385.05|382.65|383.67|381.27|0
1649347850000|2022-04-07 16:10:50|383.33|380.93|382.99|380.59|383.33|380.93|382.99|380.59|0
1649347860000|2022-04-07 16:11:00|382.81|380.41|383.5|381.1|383.5|381.1|382.81|380.41|0
1649347870000|2022-04-07 16:11:10|383.33|380.93|383.67|381.27|384.19|381.79|383.33|380.93|0
1649347880000|2022-04-07 16:11:20|383.85|381.45|384.19|381.79|384.19|381.79|383.85|381.45|0
1649347890000|2022-04-07 16:11:30|384.36|381.96|384.19|381.79|384.36|381.96|384.19|381.79|0
1649347900000|2022-04-07 16:11:40|384.11|381.71|384.54|382.14|384.54|382.14|384.11|381.71|0
1649347910000|2022-04-07 16:11:50|384.36|381.96|385.05|382.65|385.05|382.65|384.36|381.96|0
1649347920000|2022-04-07 16:12:00|385.23|382.83|384.71|382.31|385.23|382.83|384.71|382.31|0
1649347930000|2022-04-07 16:12:10|384.88|382.48|385.05|382.65|385.05|382.65|384.88|382.48|0
1649347940000|2022-04-07 16:12:20|384.88|382.48|385.57|383.17|385.57|383.17|384.63|382.23|0
1649347950000|2022-04-07 16:12:30|386.09|383.69|386.78|384.38|386.78|384.38|386.09|383.69|0
1649347960000|2022-04-07 16:12:40|386.61|384.21|386.44|384.04|386.61|384.21|386.44|384.04|0
1649347970000|2022-04-07 16:12:50|386.96|384.56|386.44|384.04|386.96|384.56|386.44|384.04|0
1649347980000|2022-04-07 16:13:00|386.78|384.38|386.26|383.86|386.78|384.38|386.09|383.69|0
1649347990000|2022-04-07 16:13:10|386.61|384.21|386.44|384.04|386.61|384.21|386.44|384.04|0
1649348000000|2022-04-07 16:13:20|386.26|383.86|386.26|383.86|386.44|384.04|386.09|383.69|0
1649348010000|2022-04-07 16:13:30|386.44|384.04|386.26|383.86|386.61|384.21|386.09|383.69|0
1649348020000|2022-04-07 16:13:40|386.09|383.69|385.74|383.34|386.09|383.69|385.74|383.34|0
1649348030000|2022-04-07 16:13:50|385.66|383.26|385.92|383.52|386.09|383.69|385.57|383.17|0
1649348040000|2022-04-07 16:14:00|386.01|383.61|385.4|383|386.01|383.61|385.4|383|0
1649348050000|2022-04-07 16:14:10|385.74|383.34|385.4|383|385.74|383.34|385.4|383|0
1649348060000|2022-04-07 16:14:20|385.74|383.34|385.74|383.34|385.74|383.34|385.74|383.34|0
1649348070000|2022-04-07 16:14:30|385.57|383.17|386.26|383.86|386.26|383.86|385.57|383.17|0
1649348080000|2022-04-07 16:14:40|385.83|383.43|385.74|383.34|385.83|383.43|385.57|383.17|0
1649348090000|2022-04-07 16:14:50|385.57|383.17|385.23|382.83|385.57|383.17|385.05|382.65|0
1649348100000|2022-04-07 16:15:00|385.05|382.65|385.4|383|385.4|383|384.88|382.48|0
1649348110000|2022-04-07 16:15:10|385.23|382.83|385.57|383.17|385.57|383.17|385.05|382.65|0
1649348120000|2022-04-07 16:15:20|385.74|383.34|385.83|383.43|385.92|383.52|385.74|383.34|0
1649348130000|2022-04-07 16:15:30|385.92|383.52|385.74|383.34|386.09|383.69|385.74|383.34|0
1649348140000|2022-04-07 16:15:40|385.92|383.52|386.09|383.69|386.26|383.86|385.92|383.52|0
1649348150000|2022-04-07 16:15:50|386.26|383.86|386.43|384.03|386.43|384.03|386.26|383.86|0
1649348160000|2022-04-07 16:16:00|386.26|383.86|385.92|383.52|386.26|383.86|385.92|383.52|0
1649348170000|2022-04-07 16:16:10|386.09|383.69|386.26|383.86|386.43|384.03|386.09|383.69|0
1649348180000|2022-04-07 16:16:20|386.35|383.95|386.35|383.95|386.35|383.95|386.26|383.86|0
1649348190000|2022-04-07 16:16:30|386.26|383.86|386.95|384.55|386.95|384.55|386.26|383.86|0
1649348200000|2022-04-07 16:16:40|386.78|384.38|386.43|384.03|386.78|384.38|386.43|384.03|0
1649348210000|2022-04-07 16:16:50|386.61|384.21|386.09|383.69|386.61|384.21|386.09|383.69|0
1649348220000|2022-04-07 16:17:00|386.26|383.86|386.78|384.38|386.95|384.55|386.26|383.86|0
1649348230000|2022-04-07 16:17:10|386.95|384.55|387.3|384.9|387.3|384.9|386.78|384.38|0
1649348240000|2022-04-07 16:17:20|387.13|384.73|387.13|384.73|387.3|384.9|386.95|384.55|0
1649348250000|2022-04-07 16:17:30|386.95|384.55|387.13|384.73|387.13|384.73|386.78|384.38|0
1649348260000|2022-04-07 16:17:40|387.3|384.9|387.04|384.64|387.3|384.9|386.95|384.55|0
1649348270000|2022-04-07 16:17:50|386.95|384.55|387.13|384.73|387.13|384.73|386.95|384.55|0
1649348280000|2022-04-07 16:18:00|387.3|384.9|387.65|385.25|387.65|385.25|387.3|384.9|0
1649348290000|2022-04-07 16:18:10|387.99|385.59|387.99|385.59|387.99|385.59|387.82|385.42|0
1649348300000|2022-04-07 16:18:20|387.65|385.25|387.99|385.59|387.99|385.59|387.65|385.25|0
1649348310000|2022-04-07 16:18:30|387.3|384.9|387.13|384.73|387.47|385.07|387.13|384.73|0
1649348320000|2022-04-07 16:18:40|386.95|384.55|386.95|384.55|387.13|384.73|386.95|384.55|0
1649348330000|2022-04-07 16:18:50|386.78|384.38|386.95|384.55|386.95|384.55|386.78|384.38|0
1649348340000|2022-04-07 16:19:00|387.13|384.73|387.13|384.73|387.47|385.07|387.13|384.73|0
1649348350000|2022-04-07 16:19:10|386.95|384.55|386.95|384.55|386.95|384.55|386.95|384.55|0
1649348360000|2022-04-07 16:19:20|387.3|384.9|386.61|384.21|387.3|384.9|386.61|384.21|0
1649348370000|2022-04-07 16:19:30|386.78|384.38|386.95|384.55|386.95|384.55|386.78|384.38|0
1649348380000|2022-04-07 16:19:40|387.13|384.73|386.78|384.38|387.13|384.73|386.78|384.38|0
1649348390000|2022-04-07 16:19:50|387.13|384.73|387.3|384.9|387.3|384.9|387.13|384.73|0
1649348400000|2022-04-07 16:20:00|387.65|385.25|388.17|385.77|388.17|385.77|387.47|385.07|0
1649348410000|2022-04-07 16:20:10|387.99|385.59|388.08|385.68|388.08|385.68|387.65|385.25|0
1649348420000|2022-04-07 16:20:20|387.82|385.42|387.64|385.24|387.82|385.42|387.47|385.07|0
1649348430000|2022-04-07 16:20:30|387.82|385.42|387.3|384.9|387.82|385.42|387.3|384.9|0
1649348440000|2022-04-07 16:20:40|387.47|385.07|386.95|384.55|387.64|385.24|386.95|384.55|0
1649348450000|2022-04-07 16:20:50|387.13|384.73|387.04|384.64|387.13|384.73|386.95|384.55|0
1649348460000|2022-04-07 16:21:00|386.95|384.55|386.78|384.38|387.13|384.73|386.61|384.21|0
1649348470000|2022-04-07 16:21:10|386.61|384.21|386.26|383.86|386.61|384.21|386.26|383.86|0
1649348480000|2022-04-07 16:21:20|386.52|384.12|386.26|383.86|386.52|384.12|386.26|383.86|0
1649348490000|2022-04-07 16:21:30|385.91|383.51|386.09|383.69|386.09|383.69|385.74|383.34|0
1649348500000|2022-04-07 16:21:40|385.91|383.51|385.57|383.17|385.91|383.51|385.57|383.17|0
1649348510000|2022-04-07 16:21:50|385.4|383|385.22|382.82|385.4|383|385.22|382.82|0
1649348520000|2022-04-07 16:22:00|384.19|381.79|384.53|382.13|384.53|382.13|384.19|381.79|0
1649348530000|2022-04-07 16:22:10|384.7|382.3|384.36|381.96|384.7|382.3|384.36|381.96|0
1649348540000|2022-04-07 16:22:20|384.7|382.3|385.4|383|385.4|383|384.7|382.3|0
1649348550000|2022-04-07 16:22:30|385.57|383.17|386.43|384.03|386.43|384.03|385.57|383.17|0
1649348560000|2022-04-07 16:22:40|386.78|384.38|386.78|384.38|386.95|384.55|386.78|384.38|0
1649348570000|2022-04-07 16:22:50|386.61|384.21|386.78|384.38|386.78|384.38|386.43|384.03|0
1649348580000|2022-04-07 16:23:00|387.04|384.64|386.95|384.55|387.04|384.64|386.78|384.38|0
1649348590000|2022-04-07 16:23:10|386.78|384.38|387.04|384.64|387.04|384.64|386.78|384.38|0
1649348600000|2022-04-07 16:23:20|386.78|384.38|386.78|384.38|386.78|384.38|386.61|384.21|0
1649348610000|2022-04-07 16:23:30|386.95|384.55|387.3|384.9|387.3|384.9|386.95|384.55|0
1649348620000|2022-04-07 16:23:40|387.47|385.07|387.3|384.9|387.47|385.07|387.3|384.9|0
1649348630000|2022-04-07 16:23:50|387.47|385.07|387.3|384.9|387.47|385.07|387.3|384.9|0
1649348640000|2022-04-07 16:24:00|387.39|384.99|387.12|384.72|387.39|384.99|387.12|384.72|0
1649348650000|2022-04-07 16:24:10|386.95|384.55|387.12|384.72|387.12|384.72|386.95|384.55|0
1649348660000|2022-04-07 16:24:20|387.3|384.9|387.47|385.07|387.47|385.07|387.12|384.72|0
1649348670000|2022-04-07 16:24:30|387.39|384.99|386.6|384.2|387.39|384.99|386.6|384.2|0
1649348680000|2022-04-07 16:24:40|386.26|383.86|386.6|384.2|386.6|384.2|386.26|383.86|0
1649348690000|2022-04-07 16:24:50|386.52|384.12|386.26|383.86|386.52|384.12|386.26|383.86|0
1649348700000|2022-04-07 16:25:00|386.43|384.03|386.87|384.47|386.87|384.47|386.43|384.03|0
1649348710000|2022-04-07 16:25:10|386.95|384.55|387.12|384.72|387.12|384.72|386.95|384.55|0
1649348720000|2022-04-07 16:25:20|387.47|385.07|386.95|384.55|387.47|385.07|386.95|384.55|0
1649348730000|2022-04-07 16:25:30|387.12|384.72|387.21|384.81|387.3|384.9|387.12|384.72|0
1649348740000|2022-04-07 16:25:40|387.12|384.72|387.12|384.72|387.3|384.9|387.12|384.72|0
1649348750000|2022-04-07 16:25:50|387.21|384.81|387.47|385.07|387.47|385.07|387.12|384.72|0
1649348760000|2022-04-07 16:26:00|387.12|384.72|386.78|384.38|387.12|384.72|386.78|384.38|0
1649348770000|2022-04-07 16:26:10|386.6|384.2|386.78|384.38|386.78|384.38|386.6|384.2|0
1649348780000|2022-04-07 16:26:20|386.26|383.86|385.91|383.51|386.26|383.86|385.91|383.51|0
1649348790000|2022-04-07 16:26:30|385.57|383.17|385.74|383.34|385.83|383.43|385.57|383.17|0
1649348800000|2022-04-07 16:26:40|385.57|383.17|385.57|383.17|385.57|383.17|385.39|382.99|0
1649348810000|2022-04-07 16:26:50|385.66|383.26|386.08|383.68|386.08|383.68|385.66|383.26|0
1649348820000|2022-04-07 16:27:00|386.43|384.03|386.78|384.38|386.78|384.38|386.43|384.03|0
1649348830000|2022-04-07 16:27:10|386.95|384.55|386.95|384.55|387.12|384.72|386.95|384.55|0
1649348840000|2022-04-07 16:27:20|386.78|384.38|386.78|384.38|386.78|384.38|386.78|384.38|0
1649348850000|2022-04-07 16:27:30|387.12|384.72|387.3|384.9|387.3|384.9|387.04|384.64|0
1649348860000|2022-04-07 16:27:40|387.12|384.72|387.3|384.9|387.3|384.9|387.12|384.72|0
1649348870000|2022-04-07 16:27:50|387.47|385.07|387.3|384.9|387.47|385.07|387.3|384.9|0
1649348880000|2022-04-07 16:28:00|387.12|384.72|387.21|384.81|387.21|384.81|387.12|384.72|0
1649348890000|2022-04-07 16:28:10|387.39|384.99|388.86|386.46|388.86|386.46|387.39|384.99|0
1649348900000|2022-04-07 16:28:20|388.68|386.28|388.68|386.28|388.86|386.46|388.68|386.28|0
1649348910000|2022-04-07 16:28:30|388.51|386.11|389.03|386.63|389.03|386.63|388.51|386.11|0
1649348920000|2022-04-07 16:28:40|389.2|386.8|389.38|386.98|389.38|386.98|389.2|386.8|0
1649348930000|2022-04-07 16:28:50|389.2|386.8|389.38|386.98|389.38|386.98|389.2|386.8|0
1649348940000|2022-04-07 16:29:00|389.72|387.32|389.55|387.15|389.72|387.32|389.55|387.15|0
1649348950000|2022-04-07 16:29:10|389.72|387.32|388.51|386.11|389.72|387.32|388.51|386.11|0
1649348960000|2022-04-07 16:29:20|388.43|386.03|387.99|385.59|388.51|386.11|387.99|385.59|0
1649348970000|2022-04-07 16:29:30|388.16|385.76|388.33|385.93|388.33|385.93|387.99|385.59|0
1649348980000|2022-04-07 16:29:40|388.16|385.76|388.16|385.76|388.33|385.93|387.99|385.59|0
1649348990000|2022-04-07 16:29:50|388.08|385.68|388.51|386.11|388.51|386.11|388.08|385.68|0
1649349000000|2022-04-07 16:30:00|388.68|386.28|389.2|386.8|389.38|386.98|388.68|386.28|0
1649349010000|2022-04-07 16:30:10|388.86|386.46|389.2|386.8|389.2|386.8|388.86|386.46|0
1649349020000|2022-04-07 16:30:20|389.03|386.63|389.38|386.98|389.38|386.98|389.03|386.63|0
1649349030000|2022-04-07 16:30:30|389.55|387.15|389.38|386.98|389.72|387.32|389.38|386.98|0
1649349040000|2022-04-07 16:30:40|389.29|386.89|389.55|387.15|389.55|387.15|389.29|386.89|0
1649349050000|2022-04-07 16:30:50|389.2|386.8|388.85|386.45|389.29|386.89|388.85|386.45|0
1649349060000|2022-04-07 16:31:00|388.68|386.28|388.68|386.28|388.68|386.28|388.6|386.2|0
1649349070000|2022-04-07 16:31:10|388.33|385.93|388.68|386.28|388.68|386.28|388.33|385.93|0
1649349080000|2022-04-07 16:31:20|388.85|386.45|388.85|386.45|388.85|386.45|388.68|386.28|0
1649349090000|2022-04-07 16:31:30|389.2|386.8|388.85|386.45|389.2|386.8|388.85|386.45|0
1649349100000|2022-04-07 16:31:40|388.68|386.28|388.6|386.2|388.68|386.28|388.6|386.2|0
1649349110000|2022-04-07 16:31:50|388.16|385.76|388.51|386.11|388.51|386.11|388.16|385.76|0
1649349120000|2022-04-07 16:32:00|388.68|386.28|388.51|386.11|388.68|386.28|388.51|386.11|0
1649349130000|2022-04-07 16:32:10|388.85|386.45|388.51|386.11|388.85|386.45|388.51|386.11|0
1649349140000|2022-04-07 16:32:20|388.68|386.28|388.68|386.28|388.68|386.28|388.68|386.28|0
1649349150000|2022-04-07 16:32:30|388.51|386.11|388.68|386.28|388.68|386.28|388.51|386.11|0
1649349160000|2022-04-07 16:32:40|388.51|386.11|388.68|386.28|388.85|386.45|388.51|386.11|0
1649349170000|2022-04-07 16:32:50|387.81|385.41|387.64|385.24|387.81|385.41|387.64|385.24|0
1649349180000|2022-04-07 16:33:00|387.81|385.41|387.29|384.89|387.81|385.41|387.29|384.89|0
1649349190000|2022-04-07 16:33:10|387.12|384.72|387.64|385.24|387.64|385.24|387.12|384.72|0
1649349200000|2022-04-07 16:33:20|387.47|385.07|387.47|385.07|387.47|385.07|387.47|385.07|0
1649349210000|2022-04-07 16:33:30|387.64|385.24|387.64|385.24|387.64|385.24|387.64|385.24|0
1649349220000|2022-04-07 16:33:40|387.47|385.07|387.47|385.07|387.47|385.07|387.47|385.07|0
1649349230000|2022-04-07 16:33:50|387.64|385.24|387.64|385.24|387.64|385.24|387.29|384.89|0
1649349240000|2022-04-07 16:34:00|387.81|385.41|388.6|386.2|388.6|386.2|387.81|385.41|0
1649349250000|2022-04-07 16:34:10|388.68|386.28|388.51|386.11|388.68|386.28|388.51|386.11|0
1649349260000|2022-04-07 16:34:20|388.33|385.93|388.16|385.76|388.33|385.93|387.99|385.59|0
1649349270000|2022-04-07 16:34:30|388.33|385.93|388.51|386.11|388.51|386.11|388.33|385.93|0
1649349280000|2022-04-07 16:34:40|388.68|386.28|388.68|386.28|388.68|386.28|388.51|386.11|0
1649349290000|2022-04-07 16:34:50|388.33|385.93|388.85|386.45|388.85|386.45|388.33|385.93|0
1649349300000|2022-04-07 16:35:00|389.03|386.63|389.03|386.63|389.03|386.63|388.68|386.28|0
1649349310000|2022-04-07 16:35:10|389.37|386.97|389.55|387.15|389.55|387.15|389.37|386.97|0
1649349320000|2022-04-07 16:35:20|389.37|386.97|389.72|387.32|389.72|387.32|389.37|386.97|0
1649349330000|2022-04-07 16:35:30|389.55|387.15|389.37|386.97|389.55|387.15|388.85|386.45|0
1649349340000|2022-04-07 16:35:40|389.55|387.15|389.55|387.15|389.55|387.15|389.55|387.15|0
1649349350000|2022-04-07 16:35:50|389.2|386.8|388.16|385.76|389.2|386.8|388.16|385.76|0
1649349360000|2022-04-07 16:36:00|388.33|385.93|387.99|385.59|388.51|386.11|387.99|385.59|0
1649349370000|2022-04-07 16:36:10|388.16|385.76|387.81|385.41|388.33|385.93|387.81|385.41|0
1649349380000|2022-04-07 16:36:20|388.42|386.02|388.68|386.28|388.85|386.45|388.42|386.02|0
1649349390000|2022-04-07 16:36:30|388.51|386.11|388.51|386.11|388.51|386.11|388.33|385.93|0
1649349400000|2022-04-07 16:36:40|388.33|385.93|388.51|386.11|388.51|386.11|388.33|385.93|0
1649349410000|2022-04-07 16:36:50|388.68|386.28|388.68|386.28|388.68|386.28|388.51|386.11|0
1649349420000|2022-04-07 16:37:00|388.51|386.11|388.33|385.93|388.51|386.11|388.16|385.76|0
1649349430000|2022-04-07 16:37:10|388.51|386.11|388.33|385.93|388.6|386.2|388.33|385.93|0
1649349440000|2022-04-07 16:37:20|387.99|385.59|387.99|385.59|388.16|385.76|387.99|385.59|0
1649349450000|2022-04-07 16:37:30|387.64|385.24|387.81|385.41|387.81|385.41|387.64|385.24|0
1649349460000|2022-04-07 16:37:40|387.29|384.89|387.47|385.07|387.47|385.07|387.12|384.72|0
1649349470000|2022-04-07 16:37:50|387.38|384.98|387.29|384.89|387.38|384.98|386.95|384.55|0
1649349480000|2022-04-07 16:38:00|387.81|385.41|387.81|385.41|388.33|385.93|387.81|385.41|0
1649349490000|2022-04-07 16:38:10|387.9|385.5|387.64|385.24|387.9|385.5|387.64|385.24|0
1649349500000|2022-04-07 16:38:20|388.16|385.76|387.81|385.41|388.16|385.76|387.81|385.41|0
1649349510000|2022-04-07 16:38:30|388.16|385.76|388.16|385.76|388.33|385.93|387.98|385.58|0
1649349520000|2022-04-07 16:38:40|388.33|385.93|388.33|385.93|388.42|386.02|388.25|385.85|0
1649349530000|2022-04-07 16:38:50|388.16|385.76|388.33|385.93|388.33|385.93|388.16|385.76|0
1649349540000|2022-04-07 16:39:00|388.5|386.1|388.94|386.54|389.03|386.63|388.5|386.1|0
1649349550000|2022-04-07 16:39:10|389.72|387.32|389.37|386.97|389.72|387.32|389.37|386.97|0
1649349560000|2022-04-07 16:39:20|389.55|387.15|389.46|387.06|389.55|387.15|389.37|386.97|0
1649349570000|2022-04-07 16:39:30|389.55|387.15|389.72|387.32|389.72|387.32|389.55|387.15|0
1649349580000|2022-04-07 16:39:40|389.55|387.15|389.46|387.06|389.55|387.15|389.46|387.06|0
1649349590000|2022-04-07 16:39:50|389.55|387.15|389.37|386.97|389.55|387.15|389.37|386.97|0
1649349600000|2022-04-07 16:40:00|389.72|387.32|389.55|387.15|389.89|387.49|389.55|387.15|0
1649349610000|2022-04-07 16:40:10|389.72|387.32|389.89|387.49|389.89|387.49|389.55|387.15|0
1649349620000|2022-04-07 16:40:20|389.72|387.32|389.72|387.32|389.89|387.49|389.72|387.32|0
1649349630000|2022-04-07 16:40:30|390.07|387.67|389.89|387.49|390.07|387.67|389.89|387.49|0
1649349640000|2022-04-07 16:40:40|390.07|387.67|390.07|387.67|390.07|387.67|390.07|387.67|0
1649349650000|2022-04-07 16:40:50|389.89|387.49|389.02|386.62|389.89|387.49|389.02|386.62|0
1649349660000|2022-04-07 16:41:00|389.2|386.8|388.68|386.28|389.2|386.8|388.68|386.28|0
1649349670000|2022-04-07 16:41:10|388.85|386.45|388.68|386.28|388.85|386.45|388.68|386.28|0
1649349680000|2022-04-07 16:41:20|388.77|386.37|388.68|386.28|388.77|386.37|388.5|386.1|0
1649349690000|2022-04-07 16:41:30|388.85|386.45|388.33|385.93|388.85|386.45|388.33|385.93|0
1649349700000|2022-04-07 16:41:40|388.59|386.19|389.02|386.62|389.02|386.62|388.59|386.19|0
1649349710000|2022-04-07 16:41:50|388.16|385.76|388.33|385.93|388.33|385.93|388.16|385.76|0
1649349720000|2022-04-07 16:42:00|388.5|386.1|388.85|386.45|388.85|386.45|388.33|385.93|0
1649349730000|2022-04-07 16:42:10|389.02|386.62|388.94|386.54|389.2|386.8|388.94|386.54|0
1649349740000|2022-04-07 16:42:20|388.85|386.45|389.02|386.62|389.02|386.62|388.68|386.28|0
1649349750000|2022-04-07 16:42:30|389.2|386.8|388.33|385.93|389.2|386.8|388.33|385.93|0
1649349760000|2022-04-07 16:42:40|388.5|386.1|388.68|386.28|388.68|386.28|388.5|386.1|0
1649349770000|2022-04-07 16:42:50|388.85|386.45|388.85|386.45|389.02|386.62|388.77|386.37|0
1649349780000|2022-04-07 16:43:00|388.68|386.28|388.68|386.28|388.68|386.28|388.5|386.1|0
1649349790000|2022-04-07 16:43:10|388.33|385.93|388.85|386.45|388.85|386.45|388.33|385.93|0
1649349800000|2022-04-07 16:43:20|389.02|386.62|389.02|386.62|389.02|386.62|389.02|386.62|0
1649349810000|2022-04-07 16:43:30|389.2|386.8|389.2|386.8|389.2|386.8|388.85|386.45|0
1649349820000|2022-04-07 16:43:40|389.11|386.71|388.85|386.45|389.11|386.71|388.85|386.45|0
1649349830000|2022-04-07 16:43:50|389.02|386.62|389.54|387.14|389.54|387.14|389.02|386.62|0
1649349840000|2022-04-07 16:44:00|389.98|387.58|390.24|387.84|390.24|387.84|389.98|387.58|0
1649349850000|2022-04-07 16:44:10|390.07|387.67|390.07|387.67|390.07|387.67|389.89|387.49|0
1649349860000|2022-04-07 16:44:20|390.24|387.84|390.59|388.19|390.59|388.19|390.24|387.84|0
1649349870000|2022-04-07 16:44:30|390.5|388.1|390.07|387.67|390.5|388.1|390.07|387.67|0
1649349880000|2022-04-07 16:44:40|390.41|388.01|390.41|388.01|390.5|388.1|390.41|388.01|0
1649349890000|2022-04-07 16:44:50|390.24|387.84|390.41|388.01|390.41|388.01|390.24|387.84|0
1649349900000|2022-04-07 16:45:00|390.24|387.84|390.33|387.93|390.41|388.01|390.24|387.84|0
1649349910000|2022-04-07 16:45:10|390.41|388.01|390.94|388.54|390.94|388.54|390.41|388.01|0
1649349920000|2022-04-07 16:45:20|390.76|388.36|389.98|387.58|390.76|388.36|389.98|387.58|0
1649349930000|2022-04-07 16:45:30|389.72|387.32|389.89|387.49|389.89|387.49|389.72|387.32|0
1649349940000|2022-04-07 16:45:40|390.24|387.84|389.89|387.49|390.24|387.84|389.89|387.49|0
1649349950000|2022-04-07 16:45:50|389.72|387.32|389.37|386.97|389.72|387.32|389.37|386.97|0
1649349960000|2022-04-07 16:46:00|389.02|386.62|388.77|386.37|389.02|386.62|388.68|386.28|0
1649349970000|2022-04-07 16:46:10|389.2|386.8|389.89|387.49|389.89|387.49|389.2|386.8|0
1649349980000|2022-04-07 16:46:20|389.72|387.32|389.63|387.23|390.07|387.67|389.63|387.23|0
1649349990000|2022-04-07 16:46:30|389.89|387.49|390.07|387.67|390.07|387.67|389.89|387.49|0
1649350000000|2022-04-07 16:46:40|389.98|387.58|390.24|387.84|390.24|387.84|389.98|387.58|0
1649350010000|2022-04-07 16:46:50|390.41|388.01|390.59|388.19|390.59|388.19|390.41|388.01|0
1649350020000|2022-04-07 16:47:00|390.76|388.36|391.28|388.88|391.28|388.88|390.76|388.36|0
1649350030000|2022-04-07 16:47:10|391.11|388.71|390.41|388.01|391.11|388.71|390.41|388.01|0
1649350040000|2022-04-07 16:47:20|390.59|388.19|390.59|388.19|390.59|388.19|390.33|387.93|0
1649350050000|2022-04-07 16:47:30|390.93|388.53|390.76|388.36|390.93|388.53|390.76|388.36|0
1649350060000|2022-04-07 16:47:40|390.93|388.53|390.68|388.28|390.93|388.53|390.68|388.28|0
1649350070000|2022-04-07 16:47:50|390.76|388.36|390.93|388.53|391.11|388.71|390.76|388.36|0
1649350080000|2022-04-07 16:48:00|391.11|388.71|391.28|388.88|391.28|388.88|391.11|388.71|0
1649350090000|2022-04-07 16:48:10|391.46|389.06|391.9|389.5|391.98|389.58|391.46|389.06|0
1649350100000|2022-04-07 16:48:20|391.81|389.41|391.72|389.32|391.81|389.41|391.72|389.32|0
1649350110000|2022-04-07 16:48:30|391.81|389.41|391.81|389.41|392.15|389.75|391.81|389.41|0
1649350120000|2022-04-07 16:48:40|391.98|389.58|392.15|389.75|392.15|389.75|391.98|389.58|0
1649350130000|2022-04-07 16:48:50|392.33|389.93|392.15|389.75|392.33|389.93|392.15|389.75|0
1649350140000|2022-04-07 16:49:00|392.33|389.93|392.5|390.1|392.5|390.1|392.33|389.93|0
1649350150000|2022-04-07 16:49:10|392.42|390.02|393.03|390.63|393.03|390.63|392.42|390.02|0
1649350160000|2022-04-07 16:49:20|392.85|390.45|392.85|390.45|393.03|390.63|392.85|390.45|0
1649350170000|2022-04-07 16:49:30|393.03|390.63|393.03|390.63|393.03|390.63|393.03|390.63|0
1649350180000|2022-04-07 16:49:40|393.2|390.8|393.03|390.63|393.2|390.8|393.03|390.63|0
1649350190000|2022-04-07 16:49:50|393.2|390.8|393.55|391.15|393.55|391.15|393.2|390.8|0
1649350200000|2022-04-07 16:50:00|393.72|391.32|393.55|391.15|393.72|391.32|393.55|391.15|0
1649350210000|2022-04-07 16:50:10|393.38|390.98|393.47|391.07|393.55|391.15|393.38|390.98|0
1649350220000|2022-04-07 16:50:20|393.2|390.8|393.38|390.98|393.38|390.98|393.03|390.63|0
1649350230000|2022-04-07 16:50:30|393.47|391.07|393.2|390.8|393.47|391.07|393.2|390.8|0
1649350240000|2022-04-07 16:50:40|393.03|390.63|392.85|390.45|393.2|390.8|392.85|390.45|0
1649350250000|2022-04-07 16:50:50|393.03|390.63|392.68|390.28|393.03|390.63|392.68|390.28|0
1649350260000|2022-04-07 16:51:00|392.85|390.45|392.5|390.1|392.85|390.45|392.5|390.1|0
1649350270000|2022-04-07 16:51:10|392.33|389.93|392.24|389.84|392.5|390.1|392.24|389.84|0
1649350280000|2022-04-07 16:51:20|391.98|389.58|392.15|389.75|392.33|389.93|391.98|389.58|0
1649350290000|2022-04-07 16:51:30|392.33|389.93|391.98|389.58|392.33|389.93|391.98|389.58|0
1649350300000|2022-04-07 16:51:40|391.8|389.4|390.93|388.53|391.8|389.4|390.93|388.53|0
1649350310000|2022-04-07 16:51:50|390.24|387.84|390.06|387.66|390.41|388.01|389.89|387.49|0
1649350320000|2022-04-07 16:52:00|390.24|387.84|390.76|388.36|390.76|388.36|390.15|387.75|0
1649350330000|2022-04-07 16:52:10|390.58|388.18|390.85|388.45|390.93|388.53|390.58|388.18|0
1649350340000|2022-04-07 16:52:20|390.24|387.84|390.41|388.01|390.41|388.01|390.06|387.66|0
1649350350000|2022-04-07 16:52:30|390.58|388.18|390.24|387.84|390.58|388.18|390.24|387.84|0
1649350360000|2022-04-07 16:52:40|390.06|387.66|390.06|387.66|390.24|387.84|390.06|387.66|0
1649350370000|2022-04-07 16:52:50|389.72|387.32|389.54|387.14|389.72|387.32|389.54|387.14|0
1649350380000|2022-04-07 16:53:00|389.37|386.97|389.71|387.31|389.89|387.49|389.37|386.97|0
1649350390000|2022-04-07 16:53:10|389.54|387.14|389.54|387.14|389.54|387.14|389.19|386.79|0
1649350400000|2022-04-07 16:53:20|389.37|386.97|389.71|387.31|389.71|387.31|389.37|386.97|0
1649350410000|2022-04-07 16:53:30|389.89|387.49|389.71|387.31|389.89|387.49|389.71|387.31|0
1649350420000|2022-04-07 16:53:40|389.89|387.49|389.89|387.49|389.89|387.49|389.89|387.49|0
1649350430000|2022-04-07 16:53:50|390.06|387.66|390.76|388.36|390.76|388.36|390.06|387.66|0
1649350440000|2022-04-07 16:54:00|390.58|388.18|390.58|388.18|390.58|388.18|390.58|388.18|0
1649350450000|2022-04-07 16:54:10|390.67|388.27|390.76|388.36|390.76|388.36|390.58|388.18|0
1649350460000|2022-04-07 16:54:20|390.41|388.01|390.58|388.18|390.58|388.18|390.41|388.01|0
1649350470000|2022-04-07 16:54:30|390.41|388.01|390.41|388.01|390.41|388.01|390.24|387.84|0
1649350480000|2022-04-07 16:54:40|390.24|387.84|390.58|388.18|390.58|388.18|390.24|387.84|0
1649350490000|2022-04-07 16:54:50|390.76|388.36|390.93|388.53|390.93|388.53|390.76|388.36|0
1649350500000|2022-04-07 16:55:00|390.76|388.36|390.93|388.53|390.93|388.53|390.76|388.36|0
1649350510000|2022-04-07 16:55:10|390.58|388.18|390.93|388.53|390.93|388.53|390.58|388.18|0
1649350520000|2022-04-07 16:55:20|391.11|388.71|390.85|388.45|391.11|388.71|390.58|388.18|0
1649350530000|2022-04-07 16:55:30|390.58|388.18|390.58|388.18|390.58|388.18|390.41|388.01|0
1649350550000|2022-04-07 16:55:50|390.76|388.36|390.76|388.36|390.76|388.36|390.58|388.18|0
1649350560000|2022-04-07 16:56:00|390.58|388.18|390.06|387.66|390.58|388.18|390.06|387.66|0
1649350570000|2022-04-07 16:56:10|389.63|387.23|389.89|387.49|389.89|387.49|389.54|387.14|0
1649350580000|2022-04-07 16:56:20|390.06|387.66|389.46|387.06|390.06|387.66|389.46|387.06|0
1649350590000|2022-04-07 16:56:30|389.54|387.14|389.71|387.31|389.71|387.31|389.54|387.14|0
1649350600000|2022-04-07 16:56:40|389.19|386.79|389.54|387.14|389.71|387.31|389.19|386.79|0
1649350610000|2022-04-07 16:56:50|389.37|386.97|389.54|387.14|389.54|387.14|389.37|386.97|0
1649350620000|2022-04-07 16:57:00|389.89|387.49|390.06|387.66|390.06|387.66|389.89|387.49|0
1649350630000|2022-04-07 16:57:10|390.24|387.84|390.06|387.66|390.24|387.84|390.06|387.66|0
1649350640000|2022-04-07 16:57:20|390.23|387.83|390.41|388.01|390.41|388.01|390.23|387.83|0
1649350650000|2022-04-07 16:57:30|390.76|388.36|390.93|388.53|390.93|388.53|390.76|388.36|0
1649350660000|2022-04-07 16:57:40|391.11|388.71|391.11|388.71|391.11|388.71|390.93|388.53|0
1649350670000|2022-04-07 16:57:50|391.2|388.8|391.28|388.88|391.28|388.88|391.1|388.7|0
1649350680000|2022-04-07 16:58:00|391.1|388.7|391.1|388.7|391.1|388.7|390.93|388.53|0
1649350690000|2022-04-07 16:58:10|390.58|388.18|390.85|388.45|390.93|388.53|390.58|388.18|0
1649350700000|2022-04-07 16:58:20|390.93|388.53|391.1|388.7|391.1|388.7|390.93|388.53|0
1649350710000|2022-04-07 16:58:30|390.93|388.53|391.1|388.7|391.1|388.7|390.93|388.53|0
1649350720000|2022-04-07 16:58:40|390.41|388.01|390.06|387.66|390.41|388.01|390.06|387.66|0
1649350730000|2022-04-07 16:58:50|390.23|387.83|389.89|387.49|390.23|387.83|389.89|387.49|0
1649350740000|2022-04-07 16:59:00|389.37|386.97|388.76|386.36|389.37|386.97|388.76|386.36|0
1649350750000|2022-04-07 16:59:10|388.5|386.1|389.02|386.62|389.02|386.62|388.5|386.1|0
1649350760000|2022-04-07 16:59:20|388.84|386.44|389.02|386.62|389.02|386.62|388.67|386.27|0
1649350770000|2022-04-07 16:59:30|389.19|386.79|389.02|386.62|389.28|386.88|389.02|386.62|0
1649350780000|2022-04-07 16:59:40|389.19|386.79|389.02|386.62|389.19|386.79|389.02|386.62|0
1649350790000|2022-04-07 16:59:50|389.19|386.79|389.02|386.62|389.36|386.96|389.02|386.62|0
1649350800000|2022-04-07 17:00:00|388.84|386.44|389.36|386.96|389.54|387.14|388.84|386.44|0
1649350810000|2022-04-07 17:00:10|389.19|386.79|389.19|386.79|389.19|386.79|388.84|386.44|0
1649350820000|2022-04-07 17:00:20|389.36|386.96|389.54|387.14|389.71|387.31|389.36|386.96|0
1649350830000|2022-04-07 17:00:30|389.19|386.79|389.19|386.79|389.28|386.88|389.19|386.79|0
1649350840000|2022-04-07 17:00:40|389.02|386.62|389.19|386.79|389.19|386.79|389.02|386.62|0
1649350850000|2022-04-07 17:00:50|389.28|386.88|389.02|386.62|389.28|386.88|389.02|386.62|0
1649350860000|2022-04-07 17:01:00|389.36|386.96|388.5|386.1|389.36|386.96|388.5|386.1|0
1649350870000|2022-04-07 17:01:10|388.32|385.92|388.41|386.01|388.5|386.1|388.32|385.92|0
1649350880000|2022-04-07 17:01:20|388.32|385.92|387.98|385.58|388.32|385.92|387.98|385.58|0
1649350890000|2022-04-07 17:01:30|388.5|386.1|389.54|387.14|389.54|387.14|388.5|386.1|0
1649350900000|2022-04-07 17:01:40|389.36|386.96|389.28|386.88|389.36|386.96|389.19|386.79|0
1649350910000|2022-04-07 17:01:50|389.19|386.79|389.19|386.79|389.54|387.14|389.19|386.79|0
1649350920000|2022-04-07 17:02:00|389.02|386.62|388.5|386.1|389.02|386.62|388.5|386.1|0
1649350930000|2022-04-07 17:02:10|387.98|385.58|386.76|384.36|387.98|385.58|386.42|384.02|0
1649350940000|2022-04-07 17:02:20|386.94|384.54|387.11|384.71|387.11|384.71|386.94|384.54|0
1649350950000|2022-04-07 17:02:30|386.94|384.54|386.42|384.02|386.94|384.54|386.42|384.02|0
1649350960000|2022-04-07 17:02:40|386.94|384.54|386.76|384.36|386.94|384.54|386.76|384.36|0
1649350970000|2022-04-07 17:02:50|386.59|384.19|387.11|384.71|387.11|384.71|386.59|384.19|0
1649350980000|2022-04-07 17:03:00|386.59|384.19|385.38|382.98|386.59|384.19|385.38|382.98|0
1649350990000|2022-04-07 17:03:10|385.21|382.81|384.52|382.12|385.21|382.81|384.52|382.12|0
1649351000000|2022-04-07 17:03:20|384.43|382.03|384.34|381.94|384.43|382.03|384.17|381.77|0
1649351010000|2022-04-07 17:03:30|384.17|381.77|384.34|381.94|384.34|381.94|384|381.6|0
1649351020000|2022-04-07 17:03:40|384.52|382.12|384.61|382.21|384.61|382.21|384.34|381.94|0
1649351030000|2022-04-07 17:03:50|384.86|382.46|384.86|382.46|385.03|382.63|384.69|382.29|0
1649351040000|2022-04-07 17:04:00|384.69|382.29|384.52|382.12|384.69|382.29|384.52|382.12|0
1649351050000|2022-04-07 17:04:10|384.34|381.94|384.52|382.12|384.52|382.12|384.34|381.94|0
1649351060000|2022-04-07 17:04:20|384.34|381.94|384.17|381.77|384.34|381.94|384.17|381.77|0
1649351070000|2022-04-07 17:04:30|384.34|381.94|384.34|381.94|384.34|381.94|384.17|381.77|0
1649351080000|2022-04-07 17:04:40|384.52|382.12|384.52|382.12|384.52|382.12|384.52|382.12|0
1649351090000|2022-04-07 17:04:50|384.69|382.29|385.21|382.81|385.21|382.81|384.69|382.29|0
1649351100000|2022-04-07 17:05:00|385.03|382.63|385.21|382.81|385.38|382.98|385.03|382.63|0
1649351110000|2022-04-07 17:05:10|385.38|382.98|385.55|383.15|385.72|383.32|385.38|382.98|0
1649351120000|2022-04-07 17:05:20|385.72|383.32|385.72|383.32|385.99|383.59|385.72|383.32|0
1649351130000|2022-04-07 17:05:30|385.55|383.15|385.64|383.24|385.81|383.41|385.55|383.15|0
1649351140000|2022-04-07 17:05:40|385.38|382.98|385.55|383.15|385.72|383.32|385.38|382.98|0
1649351150000|2022-04-07 17:05:50|385.72|383.32|385.72|383.32|385.9|383.5|385.72|383.32|0
1649351160000|2022-04-07 17:06:00|386.07|383.67|386.07|383.67|386.07|383.67|385.99|383.59|0
1649351170000|2022-04-07 17:06:10|386.24|383.84|385.72|383.32|386.24|383.84|385.72|383.32|0
1649351180000|2022-04-07 17:06:20|385.38|382.98|385.38|382.98|385.38|382.98|385.38|382.98|0
1649351190000|2022-04-07 17:06:30|384.69|382.29|384.69|382.29|384.69|382.29|384.69|382.29|0
1649351200000|2022-04-07 17:06:40|384.34|381.94|383.83|381.43|384.34|381.94|383.83|381.43|0
1649351210000|2022-04-07 17:06:50|384.17|381.77|384.17|381.77|384.17|381.77|384.17|381.77|0
1649351220000|2022-04-07 17:07:00|385.03|382.63|384.95|382.55|385.03|382.63|384.95|382.55|0
1649351230000|2022-04-07 17:07:10|385.03|382.63|385.03|382.63|385.21|382.81|385.03|382.63|0
1649351240000|2022-04-07 17:07:20|384.86|382.46|384.17|381.77|384.86|382.46|384.17|381.77|0
1649351250000|2022-04-07 17:07:30|384.34|381.94|384.69|382.29|384.69|382.29|384|381.6|0
1649351260000|2022-04-07 17:07:40|384.52|382.12|384.34|381.94|384.52|382.12|384.34|381.94|0
1649351270000|2022-04-07 17:07:50|384.17|381.77|384.6|382.2|384.6|382.2|384.17|381.77|0
1649351280000|2022-04-07 17:08:00|384.34|381.94|384.34|381.94|384.34|381.94|384.17|381.77|0
1649351290000|2022-04-07 17:08:10|384|381.6|383.83|381.43|384|381.6|383.83|381.43|0
1649351300000|2022-04-07 17:08:20|383.48|381.08|383.48|381.08|383.48|381.08|383.31|380.91|0
1649351310000|2022-04-07 17:08:30|383.65|381.25|383.4|381|383.65|381.25|383.31|380.91|0
1649351320000|2022-04-07 17:08:40|383.65|381.25|383.65|381.25|383.65|381.25|383.65|381.25|0
1649351330000|2022-04-07 17:08:50|383.74|381.34|384|381.6|384|381.6|383.74|381.34|0
1649351340000|2022-04-07 17:09:00|384.09|381.69|384.17|381.77|384.34|381.94|384.09|381.69|0
1649351350000|2022-04-07 17:09:10|384|381.6|383.82|381.42|384|381.6|383.82|381.42|0
1649351360000|2022-04-07 17:09:20|383.91|381.51|383.91|381.51|383.91|381.51|383.91|381.51|0
1649351370000|2022-04-07 17:09:30|384.17|381.77|384.34|381.94|384.34|381.94|384.17|381.77|0
1649351380000|2022-04-07 17:09:40|384.17|381.77|383.74|381.34|384.17|381.77|383.74|381.34|0
1649351390000|2022-04-07 17:09:50|383.65|381.25|383.14|380.74|383.65|381.25|383.14|380.74|0
1649351400000|2022-04-07 17:10:00|383.48|381.08|383.31|380.91|383.48|381.08|383.14|380.74|0
1649351410000|2022-04-07 17:10:10|383.14|380.74|383.14|380.74|383.14|380.74|382.96|380.56|0
1649351420000|2022-04-07 17:10:20|383.31|380.91|383.14|380.74|383.31|380.91|383.14|380.74|0
1649351430000|2022-04-07 17:10:30|382.96|380.56|383.14|380.74|383.14|380.74|382.96|380.56|0
1649351440000|2022-04-07 17:10:40|383.31|380.91|383.48|381.08|383.48|381.08|383.31|380.91|0
1649351450000|2022-04-07 17:10:50|383.65|381.25|383.31|380.91|383.65|381.25|383.31|380.91|0
1649351460000|2022-04-07 17:11:00|383.14|380.74|382.96|380.56|383.22|380.82|382.79|380.39|0
1649351470000|2022-04-07 17:11:10|382.62|380.22|382.62|380.22|382.79|380.39|382.62|380.22|0
1649351480000|2022-04-07 17:11:20|382.45|380.05|382.45|380.05|382.45|380.05|382.45|380.05|0
1649351490000|2022-04-07 17:11:30|382.27|379.87|381.42|379.02|382.45|380.05|381.42|379.02|0
1649351500000|2022-04-07 17:11:40|381.24|378.84|380.99|378.59|381.24|378.84|380.73|378.33|0
1649351510000|2022-04-07 17:11:50|380.73|378.33|380.73|378.33|380.9|378.5|380.73|378.33|0
1649351520000|2022-04-07 17:12:00|380.9|378.5|380.21|377.81|380.9|378.5|380.04|377.64|0
1649351530000|2022-04-07 17:12:10|378.67|376.27|378.33|375.93|378.67|376.27|378.16|375.76|0
1649351540000|2022-04-07 17:12:20|378.5|376.1|378.5|376.1|378.84|376.44|378.5|376.1|0
1649351550000|2022-04-07 17:12:30|378.33|375.93|377.99|375.59|378.5|376.1|377.99|375.59|0
1649351560000|2022-04-07 17:12:40|377.48|375.08|377.48|375.08|377.48|375.08|377.31|374.91|0
1649351570000|2022-04-07 17:12:50|377.65|375.25|377.65|375.25|377.82|375.42|377.65|375.25|0
1649351580000|2022-04-07 17:13:00|377.31|374.91|376.62|374.22|377.31|374.91|376.62|374.22|0
1649351590000|2022-04-07 17:13:10|376.45|374.05|376.62|374.22|376.79|374.39|376.45|374.05|0
1649351600000|2022-04-07 17:13:20|376.79|374.39|376.45|374.05|376.79|374.39|376.45|374.05|0
1649351610000|2022-04-07 17:13:30|376.28|373.88|376.62|374.22|376.62|374.22|376.11|373.71|0
1649351620000|2022-04-07 17:13:40|377.14|374.74|377.31|374.91|377.57|375.17|377.14|374.74|0
1649351630000|2022-04-07 17:13:50|377.48|375.08|377.82|375.42|377.99|375.59|377.48|375.08|0
1649351640000|2022-04-07 17:14:00|377.65|375.25|378.16|375.76|378.16|375.76|377.65|375.25|0
1649351650000|2022-04-07 17:14:10|377.99|375.59|377.99|375.59|378.16|375.76|377.99|375.59|0
1649351660000|2022-04-07 17:14:20|377.82|375.42|377.82|375.42|377.82|375.42|377.57|375.17|0
1649351670000|2022-04-07 17:14:30|377.99|375.59|378.16|375.76|378.16|375.76|377.99|375.59|0
1649351680000|2022-04-07 17:14:40|377.99|375.59|378.84|376.44|378.84|376.44|377.99|375.59|0
1649351690000|2022-04-07 17:14:50|379.01|376.61|378.67|376.27|379.01|376.61|378.67|376.27|0
1649351700000|2022-04-07 17:15:00|378.84|376.44|379.19|376.79|379.19|376.79|378.84|376.44|0
1649351710000|2022-04-07 17:15:10|379.36|376.96|379.36|376.96|379.36|376.96|379.19|376.79|0
1649351720000|2022-04-07 17:15:20|379.53|377.13|379.36|376.96|379.53|377.13|379.19|376.79|0
1649351730000|2022-04-07 17:15:30|379.19|376.79|378.67|376.27|379.19|376.79|378.67|376.27|0
1649351740000|2022-04-07 17:15:40|378.84|376.44|379.19|376.79|379.19|376.79|378.84|376.44|0
1649351750000|2022-04-07 17:15:50|379.36|376.96|379.19|376.79|379.36|376.96|379.19|376.79|0
1649351760000|2022-04-07 17:16:00|378.84|376.44|378.84|376.44|378.84|376.44|378.33|375.93|0
1649351770000|2022-04-07 17:16:10|379.01|376.61|379.27|376.87|379.27|376.87|379.01|376.61|0
1649351780000|2022-04-07 17:16:20|379.53|377.13|379.87|377.47|379.87|377.47|379.53|377.13|0
1649351790000|2022-04-07 17:16:30|379.7|377.3|379.36|376.96|379.7|377.3|379.36|376.96|0
1649351800000|2022-04-07 17:16:40|379.19|376.79|379.19|376.79|379.36|376.96|379.19|376.79|0
1649351810000|2022-04-07 17:16:50|378.84|376.44|378.84|376.44|379.01|376.61|378.76|376.36|0
1649351820000|2022-04-07 17:17:00|379.01|376.61|379.19|376.79|379.19|376.79|378.84|376.44|0
1649351830000|2022-04-07 17:17:10|379.01|376.61|378.67|376.27|379.01|376.61|378.67|376.27|0
1649351840000|2022-04-07 17:17:20|378.84|376.44|378.84|376.44|379.01|376.61|378.84|376.44|0
1649351850000|2022-04-07 17:17:30|378.67|376.27|378.67|376.27|378.76|376.36|378.67|376.27|0
1649351860000|2022-04-07 17:17:40|378.5|376.1|378.33|375.93|378.5|376.1|378.25|375.85|0
1649351870000|2022-04-07 17:17:50|377.82|375.42|378.16|375.76|378.33|375.93|377.82|375.42|0
1649351880000|2022-04-07 17:18:00|378.33|375.93|378.16|375.76|378.33|375.93|377.99|375.59|0
1649351890000|2022-04-07 17:18:10|378.33|375.93|377.65|375.25|378.33|375.93|377.65|375.25|0
1649351900000|2022-04-07 17:18:20|377.82|375.42|377.82|375.42|377.82|375.42|377.65|375.25|0
1649351910000|2022-04-07 17:18:30|377.65|375.25|377.65|375.25|377.65|375.25|377.48|375.08|0
1649351920000|2022-04-07 17:18:40|377.48|375.08|377.91|375.51|377.99|375.59|377.48|375.08|0
1649351930000|2022-04-07 17:18:50|378.08|375.68|378.33|375.93|378.33|375.93|378.08|375.68|0
1649351940000|2022-04-07 17:19:00|378.25|375.85|378.33|375.93|378.33|375.93|377.99|375.59|0
1649351950000|2022-04-07 17:19:10|377.13|374.73|376.96|374.56|377.13|374.73|376.96|374.56|0
1649351960000|2022-04-07 17:19:20|376.28|373.88|375.26|372.86|376.28|373.88|375.26|372.86|0
1649351970000|2022-04-07 17:19:30|375.43|373.03|375.43|373.03|375.43|373.03|375.26|372.86|0
1649351980000|2022-04-07 17:19:40|376.11|373.71|376.45|374.05|376.45|374.05|375.94|373.54|0
1649351990000|2022-04-07 17:19:50|378.27|375.87|376.14|373.74|378.27|375.87|375.97|373.57|0
1649352000000|2022-04-07 17:20:00|375.97|373.57|375.8|373.4|376.14|373.74|375.8|373.4|0
1649352010000|2022-04-07 17:20:10|375.38|372.98|373.93|371.53|375.38|372.98|373.93|371.53|0
1649352020000|2022-04-07 17:20:20|374.02|371.62|373.59|371.19|374.1|371.7|373.59|371.19|0
1649352030000|2022-04-07 17:20:30|373.68|371.28|374.27|371.87|374.27|371.87|373.68|371.28|0
1649352040000|2022-04-07 17:20:40|374.1|371.7|374.78|372.38|374.78|372.38|373.93|371.53|0
1649352050000|2022-04-07 17:20:50|374.61|372.21|374.44|372.04|374.61|372.21|374.44|372.04|0
1649352060000|2022-04-07 17:21:00|373.93|371.53|374.1|371.7|374.1|371.7|373.76|371.36|0
1649352070000|2022-04-07 17:21:10|373.93|371.53|374.27|371.87|374.27|371.87|373.93|371.53|0
1649352080000|2022-04-07 17:21:20|374.1|371.7|374.27|371.87|374.27|371.87|374.1|371.7|0
1649352090000|2022-04-07 17:21:30|374.1|371.7|374.44|372.04|374.44|372.04|373.93|371.53|0
1649352100000|2022-04-07 17:21:40|374.78|372.38|374.61|372.21|374.78|372.38|374.44|372.04|0
1649352110000|2022-04-07 17:21:50|374.78|372.38|374.95|372.55|375.29|372.89|374.78|372.38|0
1649352120000|2022-04-07 17:22:00|375.12|372.72|374.7|372.3|375.12|372.72|374.7|372.3|0
1649352130000|2022-04-07 17:22:10|374.44|372.04|374.27|371.87|374.44|372.04|374.27|371.87|0
1649352140000|2022-04-07 17:22:20|374.44|372.04|374.61|372.21|374.78|372.38|374.44|372.04|0
1649352150000|2022-04-07 17:22:30|374.7|372.3|374.78|372.38|374.95|372.55|374.7|372.3|0
1649352160000|2022-04-07 17:22:40|375.12|372.72|375.29|372.89|375.29|372.89|375.12|372.72|0
1649352170000|2022-04-07 17:22:50|375.46|373.06|375.63|373.23|375.63|373.23|375.46|373.06|0
1649352180000|2022-04-07 17:23:00|375.29|372.89|375.63|373.23|375.63|373.23|375.29|372.89|0
1649352190000|2022-04-07 17:23:10|375.72|373.32|375.12|372.72|375.72|373.32|375.12|372.72|0
1649352200000|2022-04-07 17:23:20|374.78|372.38|374.61|372.21|374.95|372.55|374.61|372.21|0
1649352210000|2022-04-07 17:23:30|374.78|372.38|374.61|372.21|374.78|372.38|374.44|372.04|0
1649352220000|2022-04-07 17:23:40|374.53|372.13|374.87|372.47|375.04|372.64|374.53|372.13|0
1649352230000|2022-04-07 17:23:50|374.95|372.55|374.61|372.21|374.95|372.55|374.44|372.04|0
1649352240000|2022-04-07 17:24:00|375.04|372.64|375.12|372.72|375.12|372.72|374.95|372.55|0
1649352250000|2022-04-07 17:24:10|375.29|372.89|375.46|373.06|375.63|373.23|375.29|372.89|0
1649352260000|2022-04-07 17:24:20|375.29|372.89|375.29|372.89|375.29|372.89|375.12|372.72|0
1649352270000|2022-04-07 17:24:30|375.63|373.23|375.8|373.4|375.8|373.4|375.63|373.23|0
1649352280000|2022-04-07 17:24:40|375.72|373.32|375.8|373.4|375.8|373.4|375.72|373.32|0
1649352290000|2022-04-07 17:24:50|375.97|373.57|376.48|374.08|376.48|374.08|375.97|373.57|0
1649352300000|2022-04-07 17:25:00|376.31|373.91|376.4|374|376.4|374|376.14|373.74|0
1649352310000|2022-04-07 17:25:10|376.14|373.74|376.14|373.74|376.31|373.91|376.14|373.74|0
1649352320000|2022-04-07 17:25:20|375.63|373.23|375.46|373.06|375.63|373.23|375.46|373.06|0
1649352330000|2022-04-07 17:25:30|375.63|373.23|375.63|373.23|375.63|373.23|375.29|372.89|0
1649352340000|2022-04-07 17:25:40|375.46|373.06|375.63|373.23|375.63|373.23|375.29|372.89|0
1649352350000|2022-04-07 17:25:50|375.46|373.06|375.12|372.72|375.46|373.06|375.12|372.72|0
1649352360000|2022-04-07 17:26:00|374.95|372.55|375.29|372.89|375.29|372.89|374.95|372.55|0
1649352370000|2022-04-07 17:26:10|375.21|372.81|375.29|372.89|375.29|372.89|375.12|372.72|0
1649352380000|2022-04-07 17:26:20|375.12|372.72|374.95|372.55|375.12|372.72|374.78|372.38|0
1649352390000|2022-04-07 17:26:30|374.44|372.04|373.76|371.36|374.44|372.04|373.76|371.36|0
1649352400000|2022-04-07 17:26:40|374.1|371.7|374.95|372.55|374.95|372.55|374.1|371.7|0
1649352410000|2022-04-07 17:26:50|375.04|372.64|375.12|372.72|375.29|372.89|375.04|372.64|0
1649352420000|2022-04-07 17:27:00|375.29|372.89|375.29|372.89|375.29|372.89|375.12|372.72|0
1649352430000|2022-04-07 17:27:10|375.12|372.72|374.95|372.55|375.12|372.72|374.44|372.04|0
1649352440000|2022-04-07 17:27:20|374.78|372.38|374.27|371.87|374.78|372.38|374.1|371.7|0
1649352450000|2022-04-07 17:27:30|373.93|371.53|374.44|372.04|374.44|372.04|373.93|371.53|0
1649352460000|2022-04-07 17:27:40|374.36|371.96|374.1|371.7|374.36|371.96|374.1|371.7|0
1649352470000|2022-04-07 17:27:50|373.93|371.53|373.76|371.36|374.02|371.62|373.76|371.36|0
1649352480000|2022-04-07 17:28:00|373.93|371.53|373.93|371.53|374.1|371.7|373.93|371.53|0
1649352490000|2022-04-07 17:28:10|373.59|371.19|372.57|370.17|373.59|371.19|372.57|370.17|0
1649352500000|2022-04-07 17:28:20|372.91|370.51|372.57|370.17|373.25|370.85|372.57|370.17|0
1649352510000|2022-04-07 17:28:30|372.4|370|371.89|369.49|372.4|370|371.89|369.49|0
1649352520000|2022-04-07 17:28:40|371.73|369.33|372.23|369.83|372.23|369.83|371.73|369.33|0
1649352530000|2022-04-07 17:28:50|372.06|369.66|372.4|370|372.4|370|372.06|369.66|0
1649352540000|2022-04-07 17:29:00|372.57|370.17|372.91|370.51|372.91|370.51|372.57|370.17|0
1649352550000|2022-04-07 17:29:10|373.08|370.68|372.91|370.51|373.08|370.68|372.74|370.34|0
1649352560000|2022-04-07 17:29:20|372.57|370.17|372.49|370.09|372.57|370.17|372.23|369.83|0
1649352570000|2022-04-07 17:29:30|372.57|370.17|373.08|370.68|373.08|370.68|372.57|370.17|0
1649352580000|2022-04-07 17:29:40|373.42|371.02|373.42|371.02|373.42|371.02|373.25|370.85|0
1649352590000|2022-04-07 17:29:50|373.08|370.68|373.08|370.68|373.42|371.02|373.08|370.68|0
1649352600000|2022-04-07 17:30:00|372.74|370.34|372.74|370.34|373.25|370.85|372.74|370.34|0
1649352610000|2022-04-07 17:30:10|372.4|370|373.59|371.19|373.59|371.19|372.4|370|0
1649352620000|2022-04-07 17:30:20|373.76|371.36|373.76|371.36|373.76|371.36|373.76|371.36|0
1649352630000|2022-04-07 17:30:30|373.59|371.19|373.76|371.36|373.76|371.36|373.42|371.02|0
1649352640000|2022-04-07 17:30:40|373.59|371.19|373.42|371.02|373.76|371.36|373.42|371.02|0
1649352650000|2022-04-07 17:30:50|373.25|370.85|372.06|369.66|373.25|370.85|372.06|369.66|0
1649352660000|2022-04-07 17:31:00|372.23|369.83|371.55|369.15|372.23|369.83|371.55|369.15|0
1649352670000|2022-04-07 17:31:10|372.06|369.66|371.72|369.32|372.06|369.66|371.72|369.32|0
1649352680000|2022-04-07 17:31:20|371.89|369.49|371.89|369.49|371.89|369.49|371.89|369.49|0
1649352690000|2022-04-07 17:31:30|372.06|369.66|372.06|369.66|372.06|369.66|372.06|369.66|0
1649352700000|2022-04-07 17:31:40|371.98|369.58|371.89|369.49|371.98|369.58|371.89|369.49|0
1649352710000|2022-04-07 17:31:50|372.06|369.66|372.4|370|372.66|370.26|372.06|369.66|0
1649352720000|2022-04-07 17:32:00|372.23|369.83|372.57|370.17|372.57|370.17|372.06|369.66|0
1649352730000|2022-04-07 17:32:10|372.74|370.34|372.91|370.51|372.91|370.51|372.74|370.34|0
1649352740000|2022-04-07 17:32:20|373.08|370.68|373.25|370.85|373.25|370.85|373.08|370.68|0
1649352750000|2022-04-07 17:32:30|372.91|370.51|373.08|370.68|373.08|370.68|372.74|370.34|0
1649352760000|2022-04-07 17:32:40|373.25|370.85|373.08|370.68|373.25|370.85|373.08|370.68|0
1649352770000|2022-04-07 17:32:50|372.74|370.34|372.91|370.51|373.08|370.68|372.74|370.34|0
1649352780000|2022-04-07 17:33:00|373.25|370.85|373.08|370.68|373.25|370.85|372.91|370.51|0
1649352790000|2022-04-07 17:33:10|372.74|370.34|372.91|370.51|372.91|370.51|372.74|370.34|0
1649352800000|2022-04-07 17:33:20|372.74|370.34|372.4|370|372.91|370.51|372.4|370|0
1649352810000|2022-04-07 17:33:30|372.74|370.34|373.25|370.85|373.25|370.85|372.74|370.34|0
1649352820000|2022-04-07 17:33:40|373.42|371.02|373.42|371.02|373.42|371.02|373.25|370.85|0
1649352830000|2022-04-07 17:33:50|373.59|371.19|373.76|371.36|373.76|371.36|373.59|371.19|0
1649352840000|2022-04-07 17:34:00|374.44|372.04|374.44|372.04|374.44|372.04|374.44|372.04|0
1649352850000|2022-04-07 17:34:10|374.1|371.7|374.61|372.21|374.61|372.21|374.1|371.7|0
1649352860000|2022-04-07 17:34:20|374.27|371.87|374.61|372.21|374.61|372.21|374.27|371.87|0
1649352870000|2022-04-07 17:34:30|374.44|372.04|374.61|372.21|374.61|372.21|374.44|372.04|0
1649352880000|2022-04-07 17:34:40|374.95|372.55|374.78|372.38|374.95|372.55|374.78|372.38|0
1649352890000|2022-04-07 17:34:50|374.61|372.21|374.61|372.21|374.61|372.21|374.61|372.21|0
1649352900000|2022-04-07 17:35:00|374.44|372.04|374.27|371.87|374.44|372.04|374.27|371.87|0
1649352910000|2022-04-07 17:35:10|374.44|372.04|374.1|371.7|374.44|372.04|374.1|371.7|0
1649352920000|2022-04-07 17:35:20|374.27|371.87|374.27|371.87|374.27|371.87|374.1|371.7|0
1649352930000|2022-04-07 17:35:30|373.93|371.53|372.91|370.51|373.93|371.53|372.91|370.51|0
1649352940000|2022-04-07 17:35:40|372.83|370.43|372.74|370.34|372.91|370.51|372.74|370.34|0
1649352950000|2022-04-07 17:35:50|373.08|370.68|373.76|371.36|373.76|371.36|373.08|370.68|0
1649352960000|2022-04-07 17:36:00|374.44|372.04|374.78|372.38|374.95|372.55|374.44|372.04|0
1649352970000|2022-04-07 17:36:10|374.44|372.04|374.61|372.21|374.78|372.38|374.44|372.04|0
1649352980000|2022-04-07 17:36:20|374.78|372.38|373.93|371.53|374.78|372.38|373.84|371.44|0
1649352990000|2022-04-07 17:36:30|373.59|371.19|373.68|371.28|373.68|371.28|373.59|371.19|0
1649353000000|2022-04-07 17:36:40|374.1|371.7|373.25|370.85|374.1|371.7|373.25|370.85|0
1649353010000|2022-04-07 17:36:50|373.08|370.68|373.59|371.19|373.59|371.19|373.08|370.68|0
1649353020000|2022-04-07 17:37:00|373.93|371.53|373.93|371.53|374.1|371.7|373.93|371.53|0
1649353030000|2022-04-07 17:37:10|374.27|371.87|374.44|372.04|374.44|372.04|374.1|371.7|0
1649353040000|2022-04-07 17:37:20|374.61|372.21|374.78|372.38|374.78|372.38|374.61|372.21|0
1649353050000|2022-04-07 17:37:30|374.61|372.21|374.95|372.55|374.95|372.55|374.44|372.04|0
1649353060000|2022-04-07 17:37:40|374.86|372.46|374.95|372.55|374.95|372.55|374.78|372.38|0
1649353070000|2022-04-07 17:37:50|374.52|372.12|374.78|372.38|374.78|372.38|374.52|372.12|0
1649353080000|2022-04-07 17:38:00|374.95|372.55|374.78|372.38|374.95|372.55|374.61|372.21|0
1649353090000|2022-04-07 17:38:10|374.44|372.04|374.44|372.04|374.44|372.04|374.44|372.04|0
1649353100000|2022-04-07 17:38:20|374.27|371.87|374.44|372.04|374.61|372.21|374.27|371.87|0
1649353110000|2022-04-07 17:38:30|374.18|371.78|374.44|372.04|374.44|372.04|374.18|371.78|0
1649353120000|2022-04-07 17:38:40|374.78|372.38|374.78|372.38|374.78|372.38|374.61|372.21|0
1649353130000|2022-04-07 17:38:50|374.61|372.21|374.44|372.04|374.61|372.21|374.35|371.95|0
1649353140000|2022-04-07 17:39:00|374.61|372.21|374.69|372.29|374.69|372.29|374.44|372.04|0
1649353150000|2022-04-07 17:39:10|374.78|372.38|374.61|372.21|374.95|372.55|374.61|372.21|0
1649353160000|2022-04-07 17:39:20|374.44|372.04|374.44|372.04|374.44|372.04|374.27|371.87|0
1649353170000|2022-04-07 17:39:30|374.78|372.38|374.95|372.55|374.95|372.55|374.78|372.38|0
1649353180000|2022-04-07 17:39:40|374.78|372.38|375.29|372.89|375.29|372.89|374.78|372.38|0
1649353190000|2022-04-07 17:39:50|375.46|373.06|376.14|373.74|376.14|373.74|375.46|373.06|0
1649353200000|2022-04-07 17:40:00|375.29|372.89|375.29|372.89|375.29|372.89|375.29|372.89|0
1649353210000|2022-04-07 17:40:10|375.63|373.23|376.14|373.74|376.14|373.74|375.63|373.23|0
1649353220000|2022-04-07 17:40:20|375.97|373.57|375.8|373.4|375.97|373.57|375.46|373.06|0
1649353230000|2022-04-07 17:40:30|375.46|373.06|375.54|373.14|375.54|373.14|375.11|372.71|0
1649353240000|2022-04-07 17:40:40|374.94|372.54|374.77|372.37|374.94|372.54|374.77|372.37|0
1649353260000|2022-04-07 17:41:00|374.6|372.2|374.26|371.86|374.6|372.2|373.92|371.52|0
1649353270000|2022-04-07 17:41:10|374.09|371.69|374.77|372.37|374.77|372.37|374.09|371.69|0
1649353280000|2022-04-07 17:41:20|374.94|372.54|375.63|373.23|375.63|373.23|374.94|372.54|0
1649353290000|2022-04-07 17:41:30|375.46|373.06|375.45|373.05|375.8|373.4|375.45|373.05|0
1649353300000|2022-04-07 17:41:40|375.63|373.23|375.8|373.4|375.8|373.4|375.63|373.23|0
1649353310000|2022-04-07 17:41:50|375.45|373.05|375.11|372.71|375.8|373.4|375.11|372.71|0
1649353320000|2022-04-07 17:42:00|375.45|373.05|375.8|373.4|375.97|373.57|375.45|373.05|0
1649353330000|2022-04-07 17:42:10|375.71|373.31|375.28|372.88|375.71|373.31|375.28|372.88|0
1649353340000|2022-04-07 17:42:20|375.45|373.05|375.62|373.22|375.62|373.22|375.28|372.88|0
1649353350000|2022-04-07 17:42:30|375.45|373.05|375.62|373.22|375.71|373.31|375.45|373.05|0
1649353360000|2022-04-07 17:42:40|375.97|373.57|375.97|373.57|375.97|373.57|375.88|373.48|0
1649353370000|2022-04-07 17:42:50|375.8|373.4|375.97|373.57|375.97|373.57|375.62|373.22|0
1649353380000|2022-04-07 17:43:00|376.14|373.74|375.11|372.71|376.14|373.74|375.11|372.71|0
1649353390000|2022-04-07 17:43:10|374.77|372.37|375.79|373.39|375.79|373.39|374.77|372.37|0
1649353400000|2022-04-07 17:43:20|375.97|373.57|375.45|373.05|375.97|373.57|375.45|373.05|0
1649353410000|2022-04-07 17:43:30|375.62|373.22|375.45|373.05|375.62|373.22|375.45|373.05|0
1649353420000|2022-04-07 17:43:40|375.11|372.71|374.94|372.54|375.11|372.71|374.94|372.54|0
1649353430000|2022-04-07 17:43:50|374.77|372.37|374.77|372.37|374.94|372.54|374.77|372.37|0
1649353440000|2022-04-07 17:44:00|374.94|372.54|374.77|372.37|374.94|372.54|374.77|372.37|0
1649353450000|2022-04-07 17:44:10|374.6|372.2|374.77|372.37|374.94|372.54|374.6|372.2|0
1649353460000|2022-04-07 17:44:20|374.94|372.54|375.11|372.71|375.11|372.71|374.94|372.54|0
1649353470000|2022-04-07 17:44:30|374.94|372.54|375.2|372.8|375.28|372.88|374.94|372.54|0
1649353480000|2022-04-07 17:44:40|374.94|372.54|375.2|372.8|375.2|372.8|374.94|372.54|0
1649353490000|2022-04-07 17:44:50|375.45|373.05|375.79|373.39|375.79|373.39|375.45|373.05|0
1649353500000|2022-04-07 17:45:00|375.96|373.56|375.96|373.56|375.96|373.56|375.79|373.39|0
1649353510000|2022-04-07 17:45:10|376.48|374.08|376.13|373.73|376.48|374.08|376.13|373.73|0
1649353520000|2022-04-07 17:45:20|375.62|373.22|375.28|372.88|375.62|373.22|375.11|372.71|0
1649353530000|2022-04-07 17:45:30|375.11|372.71|375.28|372.88|375.54|373.14|375.11|372.71|0
1649353540000|2022-04-07 17:45:40|375.45|373.05|374.94|372.54|375.45|373.05|374.94|372.54|0
1649353550000|2022-04-07 17:45:50|375.11|372.71|374.94|372.54|375.28|372.88|374.94|372.54|0
1649353560000|2022-04-07 17:46:00|374.18|371.78|374.09|371.69|374.26|371.86|374.09|371.69|0
1649353570000|2022-04-07 17:46:10|374.26|371.86|373.84|371.44|374.26|371.86|373.84|371.44|0
1649353580000|2022-04-07 17:46:20|373.58|371.18|373.41|371.01|373.58|371.18|373.41|371.01|0
1649353590000|2022-04-07 17:46:30|373.24|370.84|373.07|370.67|373.41|371.01|373.07|370.67|0
1649353600000|2022-04-07 17:46:40|373.24|370.84|373.84|371.44|373.92|371.52|373.24|370.84|0
1649353610000|2022-04-07 17:46:50|373.58|371.18|374.77|372.37|374.77|372.37|373.58|371.18|0
1649353620000|2022-04-07 17:47:00|374.94|372.54|375.11|372.71|375.11|372.71|374.77|372.37|0
1649353630000|2022-04-07 17:47:10|375.28|372.88|375.96|373.56|375.96|373.56|375.28|372.88|0
1649353640000|2022-04-07 17:47:20|375.79|373.39|376.48|374.08|376.48|374.08|375.79|373.39|0
1649353650000|2022-04-07 17:47:30|376.39|373.99|376.48|374.08|376.48|374.08|376.3|373.9|0
1649353660000|2022-04-07 17:47:40|375.62|373.22|375.96|373.56|375.96|373.56|375.28|372.88|0
1649353670000|2022-04-07 17:47:50|375.79|373.39|376.3|373.9|376.3|373.9|375.79|373.39|0
1649353680000|2022-04-07 17:48:00|376.65|374.25|376.47|374.07|376.65|374.25|376.47|374.07|0
1649353690000|2022-04-07 17:48:10|376.99|374.59|376.99|374.59|376.99|374.59|376.99|374.59|0
1649353700000|2022-04-07 17:48:20|376.65|374.25|376.47|374.07|376.65|374.25|376.47|374.07|0
1649353710000|2022-04-07 17:48:30|376.65|374.25|375.96|373.56|376.65|374.25|375.96|373.56|0
1649353720000|2022-04-07 17:48:40|376.13|373.73|376.3|373.9|376.3|373.9|375.96|373.56|0
1649353730000|2022-04-07 17:48:50|376.13|373.73|375.96|373.56|376.13|373.73|375.79|373.39|0
1649353740000|2022-04-07 17:49:00|376.3|373.9|376.47|374.07|376.47|374.07|376.3|373.9|0
1649353750000|2022-04-07 17:49:10|375.79|373.39|375.96|373.56|375.96|373.56|375.71|373.31|0
1649353760000|2022-04-07 17:49:20|376.3|373.9|376.3|373.9|376.3|373.9|376.13|373.73|0
1649353770000|2022-04-07 17:49:30|376.13|373.73|376.3|373.9|376.3|373.9|376.13|373.73|0
1649353780000|2022-04-07 17:49:40|376.47|374.07|376.3|373.9|376.47|374.07|376.3|373.9|0
1649353790000|2022-04-07 17:49:50|376.64|374.24|376.64|374.24|376.64|374.24|376.56|374.16|0
1649353800000|2022-04-07 17:50:00|376.39|373.99|376.99|374.59|376.99|374.59|376.39|373.99|0
1649353810000|2022-04-07 17:50:10|376.56|374.16|376.3|373.9|376.64|374.24|376.3|373.9|0
1649353820000|2022-04-07 17:50:20|376.13|373.73|376.13|373.73|376.13|373.73|376.13|373.73|0
1649353830000|2022-04-07 17:50:30|375.79|373.39|375.62|373.22|375.79|373.39|375.2|372.8|0
1649353840000|2022-04-07 17:50:40|375.45|373.05|375.11|372.71|375.45|373.05|375.11|372.71|0
1649353850000|2022-04-07 17:50:50|374.94|372.54|375.11|372.71|375.11|372.71|374.94|372.54|0
1649353860000|2022-04-07 17:51:00|374.94|372.54|375.45|373.05|375.45|373.05|374.94|372.54|0
1649353870000|2022-04-07 17:51:10|375.79|373.39|376.47|374.07|376.47|374.07|375.79|373.39|0
1649353880000|2022-04-07 17:51:20|375.96|373.56|376.13|373.73|376.3|373.9|375.96|373.56|0
1649353890000|2022-04-07 17:51:30|376.3|373.9|376.39|373.99|376.39|373.99|375.79|373.39|0
1649353900000|2022-04-07 17:51:40|376.3|373.9|376.81|374.41|376.81|374.41|376.3|373.9|0
1649353910000|2022-04-07 17:51:50|376.99|374.59|376.64|374.24|376.99|374.59|376.64|374.24|0
1649353920000|2022-04-07 17:52:00|377.16|374.76|377.16|374.76|377.33|374.93|377.16|374.76|0
1649353930000|2022-04-07 17:52:10|377.33|374.93|376.99|374.59|377.33|374.93|376.99|374.59|0
1649353940000|2022-04-07 17:52:20|376.98|374.58|377.33|374.93|377.33|374.93|376.98|374.58|0
1649353950000|2022-04-07 17:52:30|377.24|374.84|376.64|374.24|377.33|374.93|376.64|374.24|0
1649353960000|2022-04-07 17:52:40|376.47|374.07|376.9|374.5|376.98|374.58|376.47|374.07|0
1649353970000|2022-04-07 17:52:50|376.73|374.33|376.47|374.07|376.73|374.33|376.47|374.07|0
1649353980000|2022-04-07 17:53:00|375.96|373.56|376.13|373.73|376.3|373.9|375.96|373.56|0
1649353990000|2022-04-07 17:53:10|376.22|373.82|375.71|373.31|376.22|373.82|375.71|373.31|0
1649354000000|2022-04-07 17:53:20|375.62|373.22|375.79|373.39|375.79|373.39|375.62|373.22|0
1649354010000|2022-04-07 17:53:30|375.96|373.56|375.79|373.39|375.96|373.56|375.62|373.22|0
1649354020000|2022-04-07 17:53:40|375.96|373.56|375.62|373.22|375.96|373.56|375.62|373.22|0
1649354030000|2022-04-07 17:53:50|375.45|373.05|375.28|372.88|375.45|373.05|375.11|372.71|0
1649354040000|2022-04-07 17:54:00|375.11|372.71|374.94|372.54|375.11|372.71|374.94|372.54|0
1649354050000|2022-04-07 17:54:10|374.77|372.37|375.45|373.05|375.45|373.05|374.6|372.2|0
1649354060000|2022-04-07 17:54:20|375.37|372.97|376.13|373.73|376.13|373.73|375.28|372.88|0
1649354070000|2022-04-07 17:54:30|376.3|373.9|376.64|374.24|376.64|374.24|376.3|373.9|0
1649354080000|2022-04-07 17:54:40|376.3|373.9|375.45|373.05|376.3|373.9|375.45|373.05|0
1649354090000|2022-04-07 17:54:50|375.62|373.22|375.62|373.22|375.62|373.22|375.62|373.22|0
1649354100000|2022-04-07 17:55:00|376.13|373.73|375.54|373.14|376.13|373.73|375.54|373.14|0
1649354110000|2022-04-07 17:55:10|375.37|372.97|375.11|372.71|375.54|373.14|375.11|372.71|0
1649354120000|2022-04-07 17:55:20|375.28|372.88|375.28|372.88|375.28|372.88|375.2|372.8|0
1649354130000|2022-04-07 17:55:30|375.11|372.71|374.94|372.54|375.28|372.88|374.94|372.54|0
1649354140000|2022-04-07 17:55:40|374.6|372.2|374.09|371.69|374.6|372.2|374.09|371.69|0
1649354150000|2022-04-07 17:55:50|373.75|371.35|371.55|369.15|373.75|371.35|371.55|369.15|0
1649354160000|2022-04-07 17:56:00|371.21|368.81|368.84|366.44|371.21|368.81|368.84|366.44|0
1649354170000|2022-04-07 17:56:10|369.01|366.61|369.52|367.12|369.85|367.45|369.01|366.61|0
1649354180000|2022-04-07 17:56:20|368.17|365.77|368.34|365.94|368.51|366.11|368.17|365.77|0
1649354190000|2022-04-07 17:56:30|368.51|366.11|368.84|366.44|369.18|366.78|368.51|366.11|0
1649354200000|2022-04-07 17:56:40|369.01|366.61|368.84|366.44|369.01|366.61|368.84|366.44|0
1649354210000|2022-04-07 17:56:50|369.01|366.61|369.01|366.61|369.1|366.7|369.01|366.61|0
1649354220000|2022-04-07 17:57:00|368.76|366.36|369.69|367.29|369.69|367.29|368.76|366.36|0
1649354230000|2022-04-07 17:57:10|369.1|366.7|369.35|366.95|369.35|366.95|369.01|366.61|0
1649354240000|2022-04-07 17:57:20|369.27|366.87|369.69|367.29|369.69|367.29|369.18|366.78|0
1649354250000|2022-04-07 17:57:30|369.52|367.12|370.19|367.79|370.19|367.79|369.52|367.12|0
1649354260000|2022-04-07 17:57:40|370.02|367.62|370.02|367.62|370.19|367.79|370.02|367.62|0
1649354270000|2022-04-07 17:57:50|369.85|367.45|369.44|367.04|369.85|367.45|369.44|367.04|0
1649354280000|2022-04-07 17:58:00|369.35|366.95|368.5|366.1|369.35|366.95|368.5|366.1|0
1649354290000|2022-04-07 17:58:10|368.34|365.94|368.17|365.77|368.34|365.94|368.17|365.77|0
1649354300000|2022-04-07 17:58:20|368.34|365.94|368.34|365.94|369.01|366.61|368.34|365.94|0
1649354310000|2022-04-07 17:58:30|368.84|366.44|368.84|366.44|369.01|366.61|368.84|366.44|0
1649354320000|2022-04-07 17:58:40|368.67|366.27|368.59|366.19|368.84|366.44|368.59|366.19|0
1649354330000|2022-04-07 17:58:50|368.84|366.44|368.84|366.44|368.93|366.53|368.67|366.27|0
1649354340000|2022-04-07 17:59:00|368.67|366.27|368.67|366.27|369.01|366.61|368.67|366.27|0
1649354350000|2022-04-07 17:59:10|368.5|366.1|368.34|365.94|368.5|366.1|368.34|365.94|0
1649354360000|2022-04-07 17:59:20|368.5|366.1|367.33|364.93|368.5|366.1|367.33|364.93|0
1649354370000|2022-04-07 17:59:30|367.16|364.76|366.49|364.09|367.16|364.76|366.49|364.09|0
1649354380000|2022-04-07 17:59:40|367.16|364.76|366.99|364.59|367.16|364.76|366.99|364.59|0
1649354390000|2022-04-07 17:59:50|365.65|363.25|366.32|363.92|366.32|363.92|365.65|363.25|0
1649354400000|2022-04-07 18:00:00|366.82|364.42|365.81|363.41|366.82|364.42|365.81|363.41|0
1649354410000|2022-04-07 18:00:10|366.49|364.09|366.49|364.09|366.49|364.09|366.24|363.84|0
1649354420000|2022-04-07 18:00:20|366.82|364.42|366.15|363.75|366.82|364.42|366.15|363.75|0
1649354430000|2022-04-07 18:00:30|366.32|363.92|366.32|363.92|366.65|364.25|366.32|363.92|0
1649354440000|2022-04-07 18:00:40|366.57|364.17|366.49|364.09|366.65|364.25|366.49|364.09|0
1649354450000|2022-04-07 18:00:50|366.15|363.75|365.98|363.58|366.15|363.75|365.81|363.41|0
1649354460000|2022-04-07 18:01:00|365.81|363.41|365.98|363.58|365.98|363.58|365.65|363.25|0
1649354470000|2022-04-07 18:01:10|366.65|364.25|366.49|364.09|366.65|364.25|366.49|364.09|0
1649354480000|2022-04-07 18:01:20|366.32|363.92|366.15|363.75|366.49|364.09|366.15|363.75|0
1649354490000|2022-04-07 18:01:30|365.81|363.41|364.98|362.58|365.81|363.41|364.98|362.58|0
1649354500000|2022-04-07 18:01:40|365.14|362.74|365.65|363.25|365.65|363.25|365.14|362.74|0
1649354510000|2022-04-07 18:01:50|365.31|362.91|364.81|362.41|365.31|362.91|364.81|362.41|0
1649354520000|2022-04-07 18:02:00|364.98|362.58|364.31|361.91|364.98|362.58|363.97|361.57|0
1649354530000|2022-04-07 18:02:10|364.47|362.07|365.31|362.91|365.48|363.08|364.47|362.07|0
1649354540000|2022-04-07 18:02:20|364.98|362.58|365.48|363.08|365.48|363.08|364.98|362.58|0
1649354550000|2022-04-07 18:02:30|365.06|362.66|365.73|363.33|365.73|363.33|365.06|362.66|0
1649354560000|2022-04-07 18:02:40|365.65|363.25|365.81|363.41|365.81|363.41|365.65|363.25|0
1649354570000|2022-04-07 18:02:50|365.65|363.25|365.31|362.91|365.65|363.25|364.98|362.58|0
1649354580000|2022-04-07 18:03:00|365.14|362.74|364.64|362.24|365.14|362.74|364.64|362.24|0
1649354590000|2022-04-07 18:03:10|364.89|362.49|365.14|362.74|365.14|362.74|364.89|362.49|0
1649354600000|2022-04-07 18:03:20|365.65|363.25|365.65|363.25|365.65|363.25|365.48|363.08|0
1649354610000|2022-04-07 18:03:30|365.48|363.08|365.31|362.91|365.48|363.08|365.31|362.91|0
1649354620000|2022-04-07 18:03:40|365.23|362.83|364.98|362.58|365.23|362.83|364.81|362.41|0
1649354630000|2022-04-07 18:03:50|365.14|362.74|365.81|363.41|365.81|363.41|365.14|362.74|0
1649354640000|2022-04-07 18:04:00|366.32|363.92|366.65|364.25|366.65|364.25|366.32|363.92|0
1649354650000|2022-04-07 18:04:10|366.82|364.42|366.99|364.59|366.99|364.59|366.82|364.42|0
1649354660000|2022-04-07 18:04:20|367.16|364.76|367.08|364.68|367.32|364.92|367.08|364.68|0
1649354670000|2022-04-07 18:04:30|367.16|364.76|367.32|364.92|367.32|364.92|367.16|364.76|0
1649354680000|2022-04-07 18:04:40|367.49|365.09|366.99|364.59|367.49|365.09|366.99|364.59|0
1649354690000|2022-04-07 18:04:50|366.32|363.92|366.15|363.75|366.32|363.92|366.15|363.75|0
1649354700000|2022-04-07 18:05:00|366.48|364.08|367.16|364.76|367.32|364.92|366.48|364.08|0
1649354710000|2022-04-07 18:05:10|366.99|364.59|366.4|364|366.99|364.59|366.4|364|0
1649354720000|2022-04-07 18:05:20|366.15|363.75|365.98|363.58|366.32|363.92|365.81|363.41|0
1649354730000|2022-04-07 18:05:30|365.81|363.41|366.65|364.25|366.65|364.25|365.81|363.41|0
1649354740000|2022-04-07 18:05:40|366.82|364.42|367.16|364.76|367.32|364.92|366.82|364.42|0
1649354750000|2022-04-07 18:05:50|367.32|364.92|367.66|365.26|367.66|365.26|367.32|364.92|0
1649354760000|2022-04-07 18:06:00|367.83|365.43|368.5|366.1|368.5|366.1|367.83|365.43|0
1649354770000|2022-04-07 18:06:10|368.33|365.93|369.18|366.78|369.18|366.78|368.16|365.76|0
1649354780000|2022-04-07 18:06:20|368.67|366.27|368.5|366.1|368.84|366.44|368.5|366.1|0
1649354790000|2022-04-07 18:06:30|368.33|365.93|368.84|366.44|368.84|366.44|368.33|365.93|0
1649354800000|2022-04-07 18:06:40|369.34|366.94|368.84|366.44|369.34|366.94|368.84|366.44|0
1649354810000|2022-04-07 18:06:50|369.01|366.61|368.67|366.27|369.01|366.61|368.67|366.27|0
1649354820000|2022-04-07 18:07:00|368.33|365.93|368.84|366.44|368.84|366.44|368.33|365.93|0
1649354830000|2022-04-07 18:07:10|368.5|366.1|368.33|365.93|368.84|366.44|368.33|365.93|0
1649354840000|2022-04-07 18:07:20|368|365.6|368.16|365.76|368.33|365.93|368|365.6|0
1649354850000|2022-04-07 18:07:30|368|365.6|367.83|365.43|368|365.6|367.83|365.43|0
1649354860000|2022-04-07 18:07:40|367.66|365.26|367.49|365.09|367.66|365.26|367.49|365.09|0
1649354870000|2022-04-07 18:07:50|367.32|364.92|368|365.6|368|365.6|367.32|364.92|0
1649354880000|2022-04-07 18:08:00|367.83|365.43|367.83|365.43|367.83|365.43|367.41|365.01|0
1649354890000|2022-04-07 18:08:10|367.66|365.26|368|365.6|368|365.6|367.32|364.92|0
1649354900000|2022-04-07 18:08:20|367.83|365.43|368.5|366.1|368.5|366.1|367.83|365.43|0
1649354910000|2022-04-07 18:08:30|368.67|366.27|368.16|365.76|368.67|366.27|368.16|365.76|0
1649354920000|2022-04-07 18:08:40|368|365.6|368|365.6|368.33|365.93|368|365.6|0
1649354930000|2022-04-07 18:08:50|367.83|365.43|367.66|365.26|367.83|365.43|367.49|365.09|0
1649354940000|2022-04-07 18:09:00|367.49|365.09|366.82|364.42|367.49|365.09|366.82|364.42|0
1649354950000|2022-04-07 18:09:10|366.91|364.51|366.31|363.91|366.91|364.51|366.15|363.75|0
1649354960000|2022-04-07 18:09:20|366.15|363.75|366.31|363.91|366.31|363.91|366.15|363.75|0
1649354970000|2022-04-07 18:09:30|366.15|363.75|365.98|363.58|366.15|363.75|365.98|363.58|0
1649354980000|2022-04-07 18:09:40|365.81|363.41|365.73|363.33|365.81|363.41|365.73|363.33|0
1649354990000|2022-04-07 18:09:50|365.48|363.08|365.31|362.91|365.48|363.08|365.23|362.83|0
1649355000000|2022-04-07 18:10:00|365.98|363.58|366.31|363.91|366.31|363.91|365.64|363.24|0
1649355010000|2022-04-07 18:10:10|366.48|364.08|366.65|364.25|366.65|364.25|366.48|364.08|0
1649355020000|2022-04-07 18:10:20|366.48|364.08|367.15|364.75|367.15|364.75|366.48|364.08|0
1649355030000|2022-04-07 18:10:30|366.65|364.25|366.48|364.08|366.65|364.25|366.48|364.08|0
1649355040000|2022-04-07 18:10:40|366.65|364.25|365.98|363.58|366.65|364.25|365.98|363.58|0
1649355050000|2022-04-07 18:10:50|365.48|363.08|365.31|362.91|365.48|363.08|365.31|362.91|0
1649355060000|2022-04-07 18:11:00|365.47|363.07|365.81|363.41|365.81|363.41|365.47|363.07|0
1649355070000|2022-04-07 18:11:10|365.9|363.5|365.81|363.41|365.9|363.5|365.47|363.07|0
1649355080000|2022-04-07 18:11:20|365.64|363.24|365.98|363.58|365.98|363.58|365.64|363.24|0
1649355090000|2022-04-07 18:11:30|365.81|363.41|365.81|363.41|365.81|363.41|365.64|363.24|0
1649355100000|2022-04-07 18:11:40|366.15|363.75|366.65|364.25|366.65|364.25|366.15|363.75|0
1649355110000|2022-04-07 18:11:50|366.48|364.08|366.31|363.91|366.48|364.08|366.15|363.75|0
1649355120000|2022-04-07 18:12:00|366.48|364.08|366.15|363.75|366.48|364.08|366.15|363.75|0
1649355130000|2022-04-07 18:12:10|365.98|363.58|365.81|363.41|365.98|363.58|365.81|363.41|0
1649355140000|2022-04-07 18:12:20|365.98|363.58|366.74|364.34|366.74|364.34|365.98|363.58|0
1649355150000|2022-04-07 18:12:30|366.82|364.42|366.48|364.08|366.82|364.42|366.31|363.91|0
1649355160000|2022-04-07 18:12:40|366.31|363.91|365.98|363.58|366.31|363.91|365.98|363.58|0
1649355170000|2022-04-07 18:12:50|366.31|363.91|366.98|364.58|366.98|364.58|366.31|363.91|0
1649355180000|2022-04-07 18:13:00|367.15|364.75|367.07|364.67|367.32|364.92|366.98|364.58|0
1649355190000|2022-04-07 18:13:10|367.15|364.75|366.48|364.08|367.15|364.75|366.48|364.08|0
1649355200000|2022-04-07 18:13:20|366.65|364.25|366.31|363.91|366.65|364.25|366.31|363.91|0
1649355210000|2022-04-07 18:13:30|366.48|364.08|366.31|363.91|366.48|364.08|366.31|363.91|0
1649355220000|2022-04-07 18:13:40|366.65|364.25|366.14|363.74|366.65|364.25|366.14|363.74|0
1649355230000|2022-04-07 18:13:50|366.31|363.91|366.14|363.74|366.31|363.91|366.14|363.74|0
1649355240000|2022-04-07 18:14:00|365.81|363.41|365.47|363.07|365.81|363.41|365.47|363.07|0
1649355250000|2022-04-07 18:14:10|365.31|362.91|364.8|362.4|365.31|362.91|364.3|361.9|0
1649355260000|2022-04-07 18:14:20|365.14|362.74|365.14|362.74|365.14|362.74|365.14|362.74|0
1649355270000|2022-04-07 18:14:30|365.31|362.91|365.47|363.07|365.47|363.07|365.31|362.91|0
1649355280000|2022-04-07 18:14:40|365.64|363.24|366.14|363.74|366.31|363.91|365.64|363.24|0
1649355290000|2022-04-07 18:14:50|366.31|363.91|366.14|363.74|366.31|363.91|365.98|363.58|0
1649355300000|2022-04-07 18:15:00|366.23|363.83|366.14|363.74|366.23|363.83|365.64|363.24|0
1649355310000|2022-04-07 18:15:10|366.48|364.08|367.66|365.26|367.66|365.26|366.48|364.08|0
1649355320000|2022-04-07 18:15:20|367.99|365.59|367.49|365.09|367.99|365.59|367.49|365.09|0
1649355330000|2022-04-07 18:15:30|367.15|364.75|367.32|364.92|367.49|365.09|367.15|364.75|0
1649355340000|2022-04-07 18:15:40|367.49|365.09|367.15|364.75|367.66|365.26|366.98|364.58|0
1649355350000|2022-04-07 18:15:50|367.32|364.92|367.15|364.75|367.41|365.01|367.15|364.75|0
1649355360000|2022-04-07 18:16:00|366.98|364.58|367.99|365.59|367.99|365.59|366.98|364.58|0
1649355370000|2022-04-07 18:16:10|367.82|365.42|367.49|365.09|367.82|365.42|367.49|365.09|0
1649355380000|2022-04-07 18:16:20|367.66|365.26|367.15|364.75|367.66|365.26|366.98|364.58|0
1649355390000|2022-04-07 18:16:30|366.98|364.58|367.58|365.18|367.58|365.18|366.98|364.58|0
1649355400000|2022-04-07 18:16:40|367.66|365.26|367.66|365.26|367.82|365.42|367.66|365.26|0
1649355410000|2022-04-07 18:16:50|367.49|365.09|367.32|364.92|367.49|365.09|367.32|364.92|0
1649355420000|2022-04-07 18:17:00|367.49|365.09|367.32|364.92|367.49|365.09|367.32|364.92|0
1649355430000|2022-04-07 18:17:10|367.49|365.09|366.82|364.42|367.66|365.26|366.82|364.42|0
1649355440000|2022-04-07 18:17:20|366.98|364.58|367.15|364.75|367.24|364.84|366.98|364.58|0
1649355450000|2022-04-07 18:17:30|367.49|365.09|367.32|364.92|367.49|365.09|367.32|364.92|0
1649355460000|2022-04-07 18:17:40|366.98|364.58|367.15|364.75|367.15|364.75|366.98|364.58|0
1649355470000|2022-04-07 18:17:50|367.32|364.92|367.49|365.09|367.82|365.42|367.32|364.92|0
1649355480000|2022-04-07 18:18:00|368.33|365.93|368.67|366.27|368.83|366.43|368.33|365.93|0
1649355490000|2022-04-07 18:18:10|368.5|366.1|368.83|366.43|368.83|366.43|368.5|366.1|0
1649355500000|2022-04-07 18:18:20|369.17|366.77|369.34|366.94|369.51|367.11|369.17|366.77|0
1649355510000|2022-04-07 18:18:30|369.51|367.11|369.51|367.11|369.51|367.11|369.51|367.11|0
1649355520000|2022-04-07 18:18:40|369.85|367.45|370.01|367.61|370.18|367.78|369.85|367.45|0
1649355530000|2022-04-07 18:18:50|370.18|367.78|370.18|367.78|370.18|367.78|370.18|367.78|0
1649355540000|2022-04-07 18:19:00|370.01|367.61|370.35|367.95|370.35|367.95|370.01|367.61|0
1649355550000|2022-04-07 18:19:10|370.52|368.12|370.01|367.61|370.52|368.12|370.01|367.61|0
1649355560000|2022-04-07 18:19:20|370.18|367.78|370.52|368.12|370.52|368.12|370.18|367.78|0
1649355570000|2022-04-07 18:19:30|370.35|367.95|370.1|367.7|370.35|367.95|370.1|367.7|0
1649355580000|2022-04-07 18:19:40|370.01|367.61|370.1|367.7|370.18|367.78|370.01|367.61|0
1649355590000|2022-04-07 18:19:50|370.18|367.78|370.18|367.78|370.35|367.95|370.18|367.78|0
1649355600000|2022-04-07 18:20:00|370.01|367.61|368.5|366.1|370.18|367.78|368.5|366.1|0
1649355610000|2022-04-07 18:20:10|368.66|366.26|368.16|365.76|369|366.6|368.16|365.76|0
1649355620000|2022-04-07 18:20:20|368.5|366.1|368.92|366.52|369|366.6|368.5|366.1|0
1649355630000|2022-04-07 18:20:30|368.83|366.43|368.83|366.43|368.92|366.52|368.83|366.43|0
1649355640000|2022-04-07 18:20:40|369|366.6|369.17|366.77|369.17|366.77|369|366.6|0
1649355650000|2022-04-07 18:20:50|368.83|366.43|368.66|366.26|369.17|366.77|368.66|366.26|0
1649355660000|2022-04-07 18:21:00|368.5|366.1|368.16|365.76|368.5|366.1|368.16|365.76|0
1649355670000|2022-04-07 18:21:10|368.5|366.1|369.17|366.77|369.17|366.77|368.5|366.1|0
1649355680000|2022-04-07 18:21:20|369.34|366.94|369.34|366.94|369.68|367.28|369.34|366.94|0
1649355690000|2022-04-07 18:21:30|369.51|367.11|369.17|366.77|369.51|367.11|369.17|366.77|0
1649355700000|2022-04-07 18:21:40|369|366.6|369|366.6|369|366.6|368.58|366.18|0
1649355710000|2022-04-07 18:21:50|368.66|366.26|368.66|366.26|368.83|366.43|368.66|366.26|0
1649355720000|2022-04-07 18:22:00|368.83|366.43|368.83|366.43|368.83|366.43|368.75|366.35|0
1649355730000|2022-04-07 18:22:10|369.43|367.03|369.17|366.77|369.51|367.11|369.17|366.77|0
1649355740000|2022-04-07 18:22:20|368.92|366.52|368.83|366.43|368.92|366.52|368.83|366.43|0
1649355750000|2022-04-07 18:22:30|369|366.6|368.5|366.1|369|366.6|368.5|366.1|0
1649355760000|2022-04-07 18:22:40|368.66|366.26|368.66|366.26|368.83|366.43|368.5|366.1|0
1649355770000|2022-04-07 18:22:50|368.83|366.43|368.33|365.93|368.83|366.43|368.33|365.93|0
1649355780000|2022-04-07 18:23:00|368.58|366.18|368.5|366.1|368.66|366.26|368.5|366.1|0
1649355790000|2022-04-07 18:23:10|368.83|366.43|368.83|366.43|368.83|366.43|368.83|366.43|0
1649355800000|2022-04-07 18:23:20|368.75|366.35|368.75|366.35|368.75|366.35|368.66|366.26|0
1649355810000|2022-04-07 18:23:30|368.66|366.26|368.33|365.93|368.83|366.43|368.33|365.93|0
1649355820000|2022-04-07 18:23:40|368.16|365.76|367.82|365.42|368.16|365.76|367.82|365.42|0
1649355830000|2022-04-07 18:23:50|367.74|365.34|367.82|365.42|367.82|365.42|367.65|365.25|0
1649355840000|2022-04-07 18:24:00|367.99|365.59|368.33|365.93|368.33|365.93|367.65|365.25|0
1649355850000|2022-04-07 18:24:10|368.08|365.68|368.16|365.76|368.33|365.93|368.08|365.68|0
1649355860000|2022-04-07 18:24:20|367.82|365.42|367.48|365.08|367.82|365.42|367.48|365.08|0
1649355870000|2022-04-07 18:24:30|367.65|365.25|367.99|365.59|367.99|365.59|367.65|365.25|0
1649355880000|2022-04-07 18:24:40|368.16|365.76|368.33|365.93|368.41|366.01|368.16|365.76|0
1649355890000|2022-04-07 18:24:50|368.49|366.09|367.48|365.08|368.49|366.09|367.48|365.08|0
1649355900000|2022-04-07 18:25:00|367.32|364.92|366.14|363.74|367.32|364.92|366.14|363.74|0
1649355910000|2022-04-07 18:25:10|366.31|363.91|365.97|363.57|366.31|363.91|365.8|363.4|0
1649355920000|2022-04-07 18:25:20|365.72|363.32|365.97|363.57|366.14|363.74|365.72|363.32|0
1649355930000|2022-04-07 18:25:30|365.72|363.32|365.05|362.65|365.72|363.32|364.97|362.57|0
1649355940000|2022-04-07 18:25:40|364.63|362.23|365.3|362.9|365.3|362.9|364.63|362.23|0
1649355950000|2022-04-07 18:25:50|365.47|363.07|365.13|362.73|365.47|363.07|365.13|362.73|0
1649355960000|2022-04-07 18:26:00|364.8|362.4|363.46|361.06|364.8|362.4|363.46|361.06|0
1649355970000|2022-04-07 18:26:10|363.29|360.89|363.13|360.73|363.29|360.89|362.29|359.89|0
1649355980000|2022-04-07 18:26:20|363.29|360.89|363.29|360.89|363.29|360.89|362.63|360.23|0
1649355990000|2022-04-07 18:26:30|363.05|360.65|362.79|360.39|363.05|360.65|362.79|360.39|0
1649356000000|2022-04-07 18:26:40|362.46|360.06|363.05|360.65|363.05|360.65|362.46|360.06|0
1649356010000|2022-04-07 18:26:50|362.79|360.39|362.79|360.39|362.96|360.56|362.79|360.39|0
1649356020000|2022-04-07 18:27:00|362.54|360.14|362.29|359.89|362.62|360.22|361.96|359.56|0
1649356030000|2022-04-07 18:27:10|362.12|359.72|361.96|359.56|362.12|359.72|361.79|359.39|0
1649356040000|2022-04-07 18:27:20|362.29|359.89|362.79|360.39|362.96|360.56|362.29|359.89|0
1649356050000|2022-04-07 18:27:30|362.46|360.06|363.13|360.73|363.13|360.73|362.46|360.06|0
1649356060000|2022-04-07 18:27:40|362.96|360.56|362.79|360.39|362.96|360.56|362.79|360.39|0
1649356070000|2022-04-07 18:27:50|362.46|360.06|363.13|360.73|363.13|360.73|362.46|360.06|0
1649356080000|2022-04-07 18:28:00|362.79|360.39|363.13|360.73|363.13|360.73|362.79|360.39|0
1649356090000|2022-04-07 18:28:10|363.29|360.89|363.46|361.06|363.63|361.23|363.29|360.89|0
1649356100000|2022-04-07 18:28:20|363.63|361.23|364.13|361.73|364.13|361.73|363.63|361.23|0
1649356110000|2022-04-07 18:28:30|364.3|361.9|365.3|362.9|365.3|362.9|364.3|361.9|0
1649356120000|2022-04-07 18:28:40|365.47|363.07|364.97|362.57|365.47|363.07|364.97|362.57|0
1649356130000|2022-04-07 18:28:50|365.13|362.73|365.13|362.73|365.3|362.9|365.13|362.73|0
1649356140000|2022-04-07 18:29:00|365.64|363.24|366.31|363.91|366.31|363.91|365.47|363.07|0
1649356150000|2022-04-07 18:29:10|366.47|364.07|367.15|364.75|367.31|364.91|366.47|364.07|0
1649356160000|2022-04-07 18:29:20|367.31|364.91|368.66|366.26|368.66|366.26|367.31|364.91|0
1649356170000|2022-04-07 18:29:30|368.49|366.09|367.99|365.59|368.49|366.09|367.99|365.59|0
1649356180000|2022-04-07 18:29:40|367.91|365.51|368.32|365.92|368.32|365.92|367.91|365.51|0
1649356190000|2022-04-07 18:29:50|368.41|366.01|368.16|365.76|368.49|366.09|368.16|365.76|0
1649356200000|2022-04-07 18:30:00|369|366.6|368.83|366.43|369|366.6|368.49|366.09|0
1649356210000|2022-04-07 18:30:10|368.66|366.26|367.65|365.25|368.66|366.26|367.65|365.25|0
1649356220000|2022-04-07 18:30:20|367.31|364.91|367.48|365.08|367.48|365.08|367.31|364.91|0
1649356230000|2022-04-07 18:30:30|367.74|365.34|367.48|365.08|367.74|365.34|367.48|365.08|0
1649356240000|2022-04-07 18:30:40|367.31|364.91|367.48|365.08|367.48|365.08|367.31|364.91|0
1649356250000|2022-04-07 18:30:50|367.99|365.59|367.82|365.42|367.99|365.59|367.65|365.25|0
1649356260000|2022-04-07 18:31:00|367.99|365.59|368.83|366.43|368.83|366.43|367.99|365.59|0
1649356270000|2022-04-07 18:31:10|369|366.6|367.99|365.59|369|366.6|367.99|365.59|0
1649356280000|2022-04-07 18:31:20|368.49|366.09|368.66|366.26|368.66|366.26|367.99|365.59|0
1649356290000|2022-04-07 18:31:30|368.58|366.18|367.82|365.42|368.58|366.18|367.82|365.42|0
1649356300000|2022-04-07 18:31:40|367.99|365.59|367.65|365.25|368.07|365.67|367.65|365.25|0
1649356310000|2022-04-07 18:31:50|367.48|365.08|367.31|364.91|367.57|365.17|367.31|364.91|0
1649356320000|2022-04-07 18:32:00|367.74|365.34|368.49|366.09|368.49|366.09|367.74|365.34|0
1649356330000|2022-04-07 18:32:10|368.32|365.92|367.31|364.91|368.41|366.01|367.31|364.91|0
1649356340000|2022-04-07 18:32:20|367.15|364.75|367.74|365.34|367.74|365.34|367.15|364.75|0
1649356350000|2022-04-07 18:32:30|367.82|365.42|367.48|365.08|367.82|365.42|367.48|365.08|0
1649356360000|2022-04-07 18:32:40|367.31|364.91|367.15|364.75|367.48|365.08|367.15|364.75|0
1649356370000|2022-04-07 18:32:50|367.31|364.91|367.48|365.08|367.65|365.25|367.31|364.91|0
1649356380000|2022-04-07 18:33:00|367.31|364.91|367.65|365.25|367.65|365.25|367.31|364.91|0
1649356390000|2022-04-07 18:33:10|367.74|365.34|368.49|366.09|368.66|366.26|367.74|365.34|0
1649356400000|2022-04-07 18:33:20|368.66|366.26|368.49|366.09|368.83|366.43|368.49|366.09|0
1649356410000|2022-04-07 18:33:30|368.83|366.43|369|366.6|369|366.6|368.66|366.26|0
1649356420000|2022-04-07 18:33:40|369.5|367.1|368.83|366.43|369.5|367.1|368.83|366.43|0
1649356430000|2022-04-07 18:33:50|368.49|366.09|368.83|366.43|368.83|366.43|368.49|366.09|0
1649356440000|2022-04-07 18:34:00|369|366.6|369|366.6|369|366.6|368.66|366.26|0
1649356450000|2022-04-07 18:34:10|368.83|366.43|368.75|366.35|368.83|366.43|368.66|366.26|0
1649356460000|2022-04-07 18:34:20|368.32|365.92|368.83|366.43|368.83|366.43|368.32|365.92|0
1649356470000|2022-04-07 18:34:30|369|366.6|368.66|366.26|369|366.6|368.66|366.26|0
1649356480000|2022-04-07 18:34:40|368.83|366.43|368.15|365.75|368.83|366.43|368.15|365.75|0
1649356490000|2022-04-07 18:34:50|368.32|365.92|368.15|365.75|368.32|365.92|368.15|365.75|0
1649356500000|2022-04-07 18:35:00|367.82|365.42|369|366.6|369|366.6|367.82|365.42|0
1649356510000|2022-04-07 18:35:10|368.41|366.01|368.15|365.75|368.41|366.01|368.15|365.75|0
1649356520000|2022-04-07 18:35:20|368.32|365.92|368.49|366.09|368.49|366.09|368.32|365.92|0
1649356530000|2022-04-07 18:35:30|368.83|366.43|369|366.6|369|366.6|368.83|366.43|0
1649356540000|2022-04-07 18:35:40|368.83|366.43|368.83|366.43|369|366.6|368.83|366.43|0
1649356550000|2022-04-07 18:35:50|369|366.6|369|366.6|369|366.6|368.83|366.43|0
1649356560000|2022-04-07 18:36:00|369.16|366.76|369.33|366.93|369.33|366.93|369.16|366.76|0
1649356570000|2022-04-07 18:36:10|369.5|367.1|369.16|366.76|369.67|367.27|369.16|366.76|0
1649356580000|2022-04-07 18:36:20|368.83|366.43|369|366.6|369|366.6|368.83|366.43|0
1649356590000|2022-04-07 18:36:30|369.16|366.76|369.16|366.76|369.16|366.76|369.16|366.76|0
1649356600000|2022-04-07 18:36:40|369.33|366.93|369.16|366.76|369.5|367.1|369.16|366.76|0
1649356610000|2022-04-07 18:36:50|369|366.6|369.33|366.93|369.5|367.1|369|366.6|0
1649356620000|2022-04-07 18:37:00|369.16|366.76|369.25|366.85|369.25|366.85|369.16|366.76|0
1649356630000|2022-04-07 18:37:10|369.67|367.27|370.01|367.61|370.01|367.61|369.67|367.27|0
1649356640000|2022-04-07 18:37:20|369.5|367.1|369.5|367.1|369.67|367.27|369.5|367.1|0
1649356650000|2022-04-07 18:37:30|369.33|366.93|369.33|366.93|369.5|367.1|369.33|366.93|0
1649356660000|2022-04-07 18:37:40|369.25|366.85|369.16|366.76|369.33|366.93|369.16|366.76|0
1649356670000|2022-04-07 18:37:50|368.83|366.43|368.99|366.59|369.16|366.76|368.83|366.43|0
1649356680000|2022-04-07 18:38:00|368.66|366.26|368.83|366.43|368.83|366.43|368.49|366.09|0
1649356690000|2022-04-07 18:38:10|368.66|366.26|368.49|366.09|368.66|366.26|368.49|366.09|0
1649356700000|2022-04-07 18:38:20|368.32|365.92|368.49|366.09|368.49|366.09|368.32|365.92|0
1649356710000|2022-04-07 18:38:30|368.32|365.92|368.32|365.92|368.49|366.09|368.32|365.92|0
1649356720000|2022-04-07 18:38:40|368.15|365.75|367.65|365.25|368.15|365.75|367.65|365.25|0
1649356730000|2022-04-07 18:38:50|367.82|365.42|367.48|365.08|367.82|365.42|367.48|365.08|0
1649356740000|2022-04-07 18:39:00|367.31|364.91|366.47|364.07|367.31|364.91|366.47|364.07|0
1649356750000|2022-04-07 18:39:10|366.3|363.9|366.81|364.41|366.89|364.49|366.3|363.9|0
1649356760000|2022-04-07 18:39:20|367.14|364.74|366.81|364.41|367.14|364.74|366.81|364.41|0
1649356770000|2022-04-07 18:39:30|366.47|364.07|366.89|364.49|366.89|364.49|366.47|364.07|0
1649356780000|2022-04-07 18:39:40|366.81|364.41|366.64|364.24|366.81|364.41|366.64|364.24|0
1649356790000|2022-04-07 18:39:50|366.81|364.41|366.64|364.24|366.81|364.41|366.64|364.24|0
1649356800000|2022-04-07 18:40:00|367.14|364.74|368.32|365.92|368.32|365.92|367.14|364.74|0
1649356810000|2022-04-07 18:40:10|367.81|365.41|367.65|365.25|367.81|365.41|367.48|365.08|0
1649356820000|2022-04-07 18:40:20|368.32|365.92|368.49|366.09|368.49|366.09|368.32|365.92|0
1649356830000|2022-04-07 18:40:30|368.66|366.26|368.15|365.75|368.66|366.26|368.15|365.75|0
1649356840000|2022-04-07 18:40:40|368.32|365.92|367.98|365.58|368.32|365.92|367.98|365.58|0
1649356850000|2022-04-07 18:40:50|368.15|365.75|367.98|365.58|368.15|365.75|367.98|365.58|0
1649356860000|2022-04-07 18:41:00|367.81|365.41|367.65|365.25|367.81|365.41|367.65|365.25|0
1649356870000|2022-04-07 18:41:10|367.48|365.08|367.48|365.08|367.48|365.08|367.31|364.91|0
1649356880000|2022-04-07 18:41:20|367.9|365.5|367.14|364.74|367.98|365.58|367.14|364.74|0
1649356890000|2022-04-07 18:41:30|367.31|364.91|366.97|364.57|367.31|364.91|366.97|364.57|0
1649356900000|2022-04-07 18:41:40|367.81|365.41|367.65|365.25|367.81|365.41|367.65|365.25|0
1649356910000|2022-04-07 18:41:50|367.81|365.41|367.81|365.41|367.81|365.41|367.48|365.08|0
1649356920000|2022-04-07 18:42:00|367.98|365.58|367.98|365.58|367.98|365.58|367.98|365.58|0
1649356930000|2022-04-07 18:42:10|367.48|365.08|367.31|364.91|367.65|365.25|367.31|364.91|0
1649356940000|2022-04-07 18:42:20|367.14|364.74|367.65|365.25|367.81|365.41|367.14|364.74|0
1649356950000|2022-04-07 18:42:30|367.81|365.41|367.98|365.58|367.98|365.58|367.81|365.41|0
1649356960000|2022-04-07 18:42:40|368.15|365.75|368.82|366.42|368.82|366.42|368.15|365.75|0
1649356970000|2022-04-07 18:42:50|368.66|366.26|367.81|365.41|368.66|366.26|367.81|365.41|0
1649356980000|2022-04-07 18:43:00|367.48|365.08|367.14|364.74|367.48|365.08|367.14|364.74|0
1649356990000|2022-04-07 18:43:10|366.97|364.57|367.31|364.91|367.31|364.91|366.8|364.4|0
1649357000000|2022-04-07 18:43:20|366.97|364.57|366.8|364.4|366.97|364.57|366.8|364.4|0
1649357010000|2022-04-07 18:43:30|366.97|364.57|366.8|364.4|367.31|364.91|366.8|364.4|0
1649357020000|2022-04-07 18:43:40|366.97|364.57|367.14|364.74|367.31|364.91|366.97|364.57|0
1649357030000|2022-04-07 18:43:50|366.97|364.57|366.97|364.57|366.97|364.57|366.89|364.49|0
1649357040000|2022-04-07 18:44:00|366.64|364.24|366.13|363.73|366.64|364.24|365.97|363.57|0
1649357050000|2022-04-07 18:44:10|365.97|363.57|365.13|362.73|365.97|363.57|365.13|362.73|0
1649357060000|2022-04-07 18:44:20|365.46|363.06|365.63|363.23|365.63|363.23|365.46|363.06|0
1649357070000|2022-04-07 18:44:30|365.46|363.06|364.79|362.39|365.46|363.06|364.79|362.39|0
1649357080000|2022-04-07 18:44:40|364.54|362.14|364.62|362.22|364.62|362.22|364.54|362.14|0
1649357090000|2022-04-07 18:44:50|364.79|362.39|365.29|362.89|365.29|362.89|364.79|362.39|0
1649357100000|2022-04-07 18:45:00|365.13|362.73|365.8|363.4|365.8|363.4|365.13|362.73|0
1649357110000|2022-04-07 18:45:10|365.63|363.23|364.88|362.48|365.63|363.23|364.88|362.48|0
1649357120000|2022-04-07 18:45:20|364.79|362.39|365.8|363.4|365.8|363.4|364.79|362.39|0
1649357130000|2022-04-07 18:45:30|365.96|363.56|366.13|363.73|366.13|363.73|365.96|363.56|0
1649357140000|2022-04-07 18:45:40|365.8|363.4|364.96|362.56|365.96|363.56|364.96|362.56|0
1649357150000|2022-04-07 18:45:50|365.13|362.73|365.46|363.06|365.46|363.06|364.62|362.22|0
1649357160000|2022-04-07 18:46:00|365.72|363.32|366.3|363.9|366.3|363.9|365.72|363.32|0
1649357170000|2022-04-07 18:46:10|366.47|364.07|366.47|364.07|366.64|364.24|366.47|364.07|0
1649357180000|2022-04-07 18:46:20|366.3|363.9|366.8|364.4|366.8|364.4|366.3|363.9|0
1649357190000|2022-04-07 18:46:30|366.3|363.9|366.3|363.9|366.47|364.07|366.3|363.9|0
1649357200000|2022-04-07 18:46:40|366.13|363.73|366.64|364.24|366.64|364.24|366.13|363.73|0
1649357210000|2022-04-07 18:46:50|366.13|363.73|365.88|363.48|366.13|363.73|365.88|363.48|0
1649357220000|2022-04-07 18:47:00|366.39|363.99|366.47|364.07|366.97|364.57|366.39|363.99|0
1649357230000|2022-04-07 18:47:10|366.13|363.73|365.63|363.23|366.13|363.73|365.63|363.23|0
1649357240000|2022-04-07 18:47:20|365.46|363.06|365.29|362.89|365.46|363.06|365.29|362.89|0
1649357250000|2022-04-07 18:47:30|365.38|362.98|365.8|363.4|365.8|363.4|365.29|362.89|0
1649357260000|2022-04-07 18:47:40|365.63|363.23|365.46|363.06|365.8|363.4|365.46|363.06|0
1649357270000|2022-04-07 18:47:50|365.29|362.89|364.96|362.56|365.29|362.89|364.96|362.56|0
1649357280000|2022-04-07 18:48:00|364.79|362.39|364.79|362.39|365.04|362.64|364.79|362.39|0
1649357290000|2022-04-07 18:48:10|364.29|361.89|363.95|361.55|364.29|361.89|363.71|361.31|0
1649357300000|2022-04-07 18:48:20|363.62|361.22|363.87|361.47|363.87|361.47|363.62|361.22|0
1649357310000|2022-04-07 18:48:30|363.79|361.39|363.62|361.22|363.95|361.55|363.62|361.22|0
1649357320000|2022-04-07 18:48:40|363.79|361.39|363.62|361.22|364.12|361.72|363.62|361.22|0
1649357330000|2022-04-07 18:48:50|363.45|361.05|363.12|360.72|363.45|361.05|363.12|360.72|0
1649357340000|2022-04-07 18:49:00|362.12|359.72|361.45|359.05|362.12|359.72|361.45|359.05|0
1649357350000|2022-04-07 18:49:10|361.62|359.22|361.45|359.05|361.62|359.22|361.28|358.88|0
1649357360000|2022-04-07 18:49:20|361.12|358.72|361.45|359.05|361.62|359.22|361.12|358.72|0
1649357370000|2022-04-07 18:49:30|361.62|359.22|362.45|360.05|362.45|360.05|361.62|359.22|0
1649357380000|2022-04-07 18:49:40|361.95|359.55|362.12|359.72|362.2|359.8|361.95|359.55|0
1649357390000|2022-04-07 18:49:50|361.95|359.55|362.62|360.22|362.62|360.22|361.95|359.55|0
1649357400000|2022-04-07 18:50:00|363.28|360.88|363.45|361.05|363.45|361.05|363.28|360.88|0
1649357410000|2022-04-07 18:50:10|363.62|361.22|363.45|361.05|363.62|361.22|363.12|360.72|0
1649357420000|2022-04-07 18:50:20|363.62|361.22|363.62|361.22|363.79|361.39|363.62|361.22|0
1649357430000|2022-04-07 18:50:30|363.28|360.88|363.28|360.88|363.54|361.14|363.12|360.72|0
1649357440000|2022-04-07 18:50:40|363.12|360.72|362.62|360.22|363.12|360.72|362.62|360.22|0
1649357450000|2022-04-07 18:50:50|362.11|359.71|361.61|359.21|362.11|359.71|361.61|359.21|0
1649357460000|2022-04-07 18:51:00|361.78|359.38|361.61|359.21|361.95|359.55|361.45|359.05|0
1649357470000|2022-04-07 18:51:10|361.95|359.55|361.78|359.38|361.95|359.55|361.61|359.21|0
1649357480000|2022-04-07 18:51:20|362.11|359.71|360.95|358.55|362.11|359.71|360.95|358.55|0
1649357490000|2022-04-07 18:51:30|361.28|358.88|360.78|358.38|361.28|358.88|360.78|358.38|0
1649357500000|2022-04-07 18:51:40|360.95|358.55|360.95|358.55|360.95|358.55|360.78|358.38|0
1649357510000|2022-04-07 18:51:50|360.62|358.22|360.78|358.38|360.78|358.38|360.45|358.05|0
1649357520000|2022-04-07 18:52:00|360.45|358.05|360.78|358.38|360.78|358.38|360.45|358.05|0
1649357530000|2022-04-07 18:52:10|360.95|358.55|360.95|358.55|361.03|358.63|360.95|358.55|0
1649357540000|2022-04-07 18:52:20|360.78|358.38|360.45|358.05|360.78|358.38|360.45|358.05|0
1649357550000|2022-04-07 18:52:30|360.62|358.22|360.95|358.55|360.95|358.55|360.45|358.05|0
1649357560000|2022-04-07 18:52:40|360.45|358.05|360.62|358.22|360.62|358.22|360.45|358.05|0
1649357570000|2022-04-07 18:52:50|360.95|358.55|360.62|358.22|360.95|358.55|360.62|358.22|0
1649357580000|2022-04-07 18:53:00|360.28|357.88|359.62|357.22|360.28|357.88|359.62|357.22|0
1649357590000|2022-04-07 18:53:10|359.29|356.89|359.29|356.89|359.29|356.89|359.29|356.89|0
1649357600000|2022-04-07 18:53:20|359.45|357.05|359.78|357.38|359.78|357.38|359.29|356.89|0
1649357610000|2022-04-07 18:53:30|359.29|356.89|359.62|357.22|359.62|357.22|359.12|356.72|0
1649357620000|2022-04-07 18:53:40|359.78|357.38|359.87|357.47|359.87|357.47|359.62|357.22|0
1649357630000|2022-04-07 18:53:50|360.12|357.72|360.45|358.05|360.45|358.05|359.95|357.55|0
1649357640000|2022-04-07 18:54:00|360.12|357.72|360.61|358.21|360.61|358.21|360.12|357.72|0
1649357650000|2022-04-07 18:54:10|360.78|358.38|360.61|358.21|360.78|358.38|360.45|358.05|0
1649357660000|2022-04-07 18:54:20|360.45|358.05|359.95|357.55|360.45|358.05|359.95|357.55|0
1649357670000|2022-04-07 18:54:30|359.45|357.05|359.62|357.22|359.62|357.22|359.45|357.05|0
1649357680000|2022-04-07 18:54:40|359.45|357.05|359.62|357.22|359.62|357.22|359.45|357.05|0
1649357690000|2022-04-07 18:54:50|359.78|357.38|359.95|357.55|360.12|357.72|359.78|357.38|0
1649357700000|2022-04-07 18:55:00|359.62|357.22|359.28|356.88|359.62|357.22|359.28|356.88|0
1649357710000|2022-04-07 18:55:10|357.96|355.56|358.79|356.39|358.79|356.39|357.96|355.56|0
1649357720000|2022-04-07 18:55:20|359.12|356.72|358.62|356.22|359.12|356.72|358.62|356.22|0
1649357730000|2022-04-07 18:55:30|358.46|356.06|358.29|355.89|358.46|356.06|358.29|355.89|0
1649357740000|2022-04-07 18:55:40|358.62|356.22|358.45|356.05|358.62|356.22|358.29|355.89|0
1649357750000|2022-04-07 18:55:50|358.29|355.89|358.79|356.39|358.79|356.39|358.29|355.89|0
1649357760000|2022-04-07 18:56:00|357.46|355.06|357.79|355.39|357.79|355.39|357.3|354.9|0
1649357770000|2022-04-07 18:56:10|357.46|355.06|357.79|355.39|357.79|355.39|357.46|355.06|0
1649357780000|2022-04-07 18:56:20|358.12|355.72|358.29|355.89|358.29|355.89|357.96|355.56|0
1649357790000|2022-04-07 18:56:30|357.96|355.56|358.45|356.05|358.45|356.05|357.96|355.56|0
1649357800000|2022-04-07 18:56:40|358.95|356.55|358.62|356.22|358.95|356.55|358.62|356.22|0
1649357810000|2022-04-07 18:56:50|358.29|355.89|358.79|356.39|358.79|356.39|358.29|355.89|0
1649357820000|2022-04-07 18:57:00|358.62|356.22|358.29|355.89|358.79|356.39|358.29|355.89|0
1649357830000|2022-04-07 18:57:10|358.45|356.05|358.29|355.89|358.45|356.05|358.12|355.72|0
1649357840000|2022-04-07 18:57:20|357.96|355.56|357.29|354.89|357.96|355.56|357.29|354.89|0
1649357850000|2022-04-07 18:57:30|357.46|355.06|357.13|354.73|357.46|355.06|357.13|354.73|0
1649357860000|2022-04-07 18:57:40|357.29|354.89|357.46|355.06|357.46|355.06|357.13|354.73|0
1649357870000|2022-04-07 18:57:50|357.63|355.23|357.46|355.06|357.63|355.23|357.46|355.06|0
1649357880000|2022-04-07 18:58:00|357.63|355.23|357.29|354.89|357.96|355.56|357.29|354.89|0
1649357890000|2022-04-07 18:58:10|357.63|355.23|356.96|354.56|357.63|355.23|356.96|354.56|0
1649357900000|2022-04-07 18:58:20|357.13|354.73|357.29|354.89|357.46|355.06|357.13|354.73|0
1649357910000|2022-04-07 18:58:30|357.13|354.73|357.29|354.89|357.29|354.89|357.13|354.73|0
1649357920000|2022-04-07 18:58:40|357.46|355.06|357.29|354.89|357.46|355.06|357.29|354.89|0
1649357930000|2022-04-07 18:58:50|357.46|355.06|357.13|354.73|357.46|355.06|357.13|354.73|0
1649357940000|2022-04-07 18:59:00|356.96|354.56|357.63|355.23|357.63|355.23|356.96|354.56|0
1649357950000|2022-04-07 18:59:10|357.29|354.89|356.3|353.9|357.29|354.89|356.3|353.9|0
1649357960000|2022-04-07 18:59:20|356.47|354.07|356.47|354.07|356.47|354.07|356.3|353.9|0
1649357970000|2022-04-07 18:59:30|356.3|353.9|356.47|354.07|356.47|354.07|356.3|353.9|0
1649357980000|2022-04-07 18:59:40|356.63|354.23|356.47|354.07|356.63|354.23|356.3|353.9|0
1649357990000|2022-04-07 18:59:50|356.63|354.23|354.32|351.92|356.63|354.23|353.83|351.43|0
1649358000000|2022-04-07 19:00:00|355.64|353.24|354.98|352.58|355.64|353.24|354.98|352.58|0
1649358010000|2022-04-07 19:00:10|355.48|353.08|353.99|351.59|355.48|353.08|353.99|351.59|0
1649358020000|2022-04-07 19:00:20|354.24|351.84|353.83|351.43|354.24|351.84|353.83|351.43|0
1649358030000|2022-04-07 19:00:30|354.49|352.09|354.16|351.76|354.82|352.42|354.16|351.76|0
1649358040000|2022-04-07 19:00:40|354.08|351.68|354.16|351.76|354.16|351.76|353.99|351.59|0
1649358050000|2022-04-07 19:00:50|353.5|351.1|353.34|350.94|353.5|351.1|353.17|350.77|0
1649358060000|2022-04-07 19:01:00|353.66|351.26|354.16|351.76|354.16|351.76|353.34|350.94|0
1649358070000|2022-04-07 19:01:10|354.32|351.92|353.17|350.77|354.32|351.92|353.01|350.61|0
1649358080000|2022-04-07 19:01:20|353.34|350.94|353.5|351.1|353.5|351.1|353.17|350.77|0
1649358090000|2022-04-07 19:01:30|352.84|350.44|352.02|349.62|352.84|350.44|352.02|349.62|0
1649358100000|2022-04-07 19:01:40|351.86|349.46|351.86|349.46|351.86|349.46|351.69|349.29|0
1649358110000|2022-04-07 19:01:50|351.53|349.13|351.69|349.29|351.69|349.29|351.53|349.13|0
1649358120000|2022-04-07 19:02:00|351.86|349.46|351.69|349.29|351.86|349.46|351.53|349.13|0
1649358130000|2022-04-07 19:02:10|351.86|349.46|351.04|348.64|351.86|349.46|351.04|348.64|0
1649358140000|2022-04-07 19:02:20|351.37|348.97|351.69|349.29|351.86|349.46|351.37|348.97|0
1649358150000|2022-04-07 19:02:30|352.02|349.62|351.53|349.13|352.02|349.62|351.37|348.97|0
1649358160000|2022-04-07 19:02:40|351.78|349.38|351.69|349.29|351.86|349.46|351.69|349.29|0
1649358170000|2022-04-07 19:02:50|351.36|348.96|350.55|348.15|351.36|348.96|350.55|348.15|0
1649358180000|2022-04-07 19:03:00|357.27|354.87|357.11|354.71|357.27|354.87|356.95|354.55|0
1649358190000|2022-04-07 19:03:10|357.44|355.04|353.94|351.54|357.44|355.04|353.94|351.54|0
1649358200000|2022-04-07 19:03:20|354.1|351.7|354.43|352.03|354.43|352.03|354.1|351.7|0
1649358210000|2022-04-07 19:03:30|354.27|351.87|354.1|351.7|354.27|351.87|354.1|351.7|0
1649358220000|2022-04-07 19:03:40|354.27|351.87|354.43|352.03|354.43|352.03|354.19|351.79|0
1649358230000|2022-04-07 19:03:50|354.59|352.19|354.51|352.11|354.59|352.19|354.51|352.11|0
1649358240000|2022-04-07 19:04:00|354.76|352.36|354.92|352.52|354.92|352.52|354.59|352.19|0
1649358250000|2022-04-07 19:04:10|355.41|353.01|355|352.6|355.41|353.01|355|352.6|0
1649358260000|2022-04-07 19:04:20|354.59|352.19|354.43|352.03|354.76|352.36|354.43|352.03|0
1649358270000|2022-04-07 19:04:30|354.59|352.19|354.76|352.36|354.76|352.36|354.43|352.03|0
1649358280000|2022-04-07 19:04:40|354.59|352.19|354.51|352.11|354.59|352.19|354.43|352.03|0
1649358290000|2022-04-07 19:04:50|354.43|352.03|354.43|352.03|354.43|352.03|354.1|351.7|0
1649358300000|2022-04-07 19:05:00|354.59|352.19|354.59|352.19|354.59|352.19|354.27|351.87|0
1649358310000|2022-04-07 19:05:10|355.08|352.68|355.41|353.01|355.74|353.34|355.08|352.68|0
1649358320000|2022-04-07 19:05:20|355.08|352.68|354.75|352.35|355.08|352.68|354.75|352.35|0
1649358330000|2022-04-07 19:05:30|354.84|352.44|355.41|353.01|355.41|353.01|354.84|352.44|0
1649358340000|2022-04-07 19:05:40|355.24|352.84|355.08|352.68|355.24|352.84|354.92|352.52|0
1649358350000|2022-04-07 19:05:50|354.75|352.35|354.92|352.52|354.92|352.52|354.75|352.35|0
1649358360000|2022-04-07 19:06:00|355.24|352.84|355.08|352.68|355.24|352.84|355.08|352.68|0
1649358370000|2022-04-07 19:06:10|354.43|352.03|354.26|351.86|354.59|352.19|354.26|351.86|0
1649358380000|2022-04-07 19:06:20|354.1|351.7|353.94|351.54|354.19|351.79|353.94|351.54|0
1649358390000|2022-04-07 19:06:30|353.61|351.21|352.96|350.56|353.61|351.21|352.47|350.07|0
1649358400000|2022-04-07 19:06:40|352.8|350.4|352.31|349.91|352.8|350.4|352.31|349.91|0
1649358410000|2022-04-07 19:06:50|352.96|350.56|353.45|351.05|353.45|351.05|352.8|350.4|0
1649358420000|2022-04-07 19:07:00|353.77|351.37|353.61|351.21|353.77|351.37|353.29|350.89|0
1649358430000|2022-04-07 19:07:10|353.45|351.05|353.77|351.37|353.77|351.37|353.12|350.72|0
1649358440000|2022-04-07 19:07:20|353.61|351.21|354.59|352.19|354.59|352.19|353.61|351.21|0
1649358450000|2022-04-07 19:07:30|354.75|352.35|354.43|352.03|354.75|352.35|354.43|352.03|0
1649358460000|2022-04-07 19:07:40|355.08|352.68|354.84|352.44|355.24|352.84|354.84|352.44|0
1649358470000|2022-04-07 19:07:50|355.08|352.68|355.08|352.68|355.08|352.68|354.92|352.52|0
1649358480000|2022-04-07 19:08:00|354.92|352.52|354.92|352.52|354.92|352.52|354.92|352.52|0
1649358490000|2022-04-07 19:08:10|354.75|352.35|355.17|352.77|355.17|352.77|354.75|352.35|0
1649358500000|2022-04-07 19:08:20|355.24|352.84|354.92|352.52|355.24|352.84|354.92|352.52|0
1649358510000|2022-04-07 19:08:30|355.08|352.68|355.08|352.68|355.24|352.84|355.08|352.68|0
1649358520000|2022-04-07 19:08:40|354.75|352.35|354.59|352.19|354.92|352.52|354.59|352.19|0
1649358530000|2022-04-07 19:08:50|354.26|351.86|353.94|351.54|354.43|352.03|353.94|351.54|0
1649358540000|2022-04-07 19:09:00|354.43|352.03|353.45|351.05|354.75|352.35|353.45|351.05|0
1649358550000|2022-04-07 19:09:10|353.77|351.37|353.28|350.88|353.77|351.37|353.28|350.88|0
1649358560000|2022-04-07 19:09:20|353.45|351.05|353.94|351.54|353.94|351.54|353.45|351.05|0
1649358570000|2022-04-07 19:09:30|353.77|351.37|353.61|351.21|353.77|351.37|353.61|351.21|0
1649358580000|2022-04-07 19:09:40|352.8|350.4|352.47|350.07|352.8|350.4|352.47|350.07|0
1649358590000|2022-04-07 19:09:50|352.15|349.75|352.63|350.23|352.63|350.23|352.15|349.75|0
1649358600000|2022-04-07 19:10:00|352.47|350.07|352.47|350.07|352.47|350.07|352.47|350.07|0
1649358610000|2022-04-07 19:10:10|352.63|350.23|353.28|350.88|353.28|350.88|352.63|350.23|0
1649358620000|2022-04-07 19:10:20|353.12|350.72|353.12|350.72|353.12|350.72|352.96|350.56|0
1649358630000|2022-04-07 19:10:30|353.28|350.88|353.61|351.21|353.61|351.21|353.28|350.88|0
1649358640000|2022-04-07 19:10:40|353.45|351.05|353.45|351.05|353.45|351.05|353.45|351.05|0
1649358650000|2022-04-07 19:10:50|353.12|350.72|352.47|350.07|353.12|350.72|352.47|350.07|0
1649358660000|2022-04-07 19:11:00|352.39|349.99|351.49|349.09|352.39|349.99|351.49|349.09|0
1649358670000|2022-04-07 19:11:10|351.17|348.77|351.17|348.77|351.33|348.93|351.01|348.61|0
1649358680000|2022-04-07 19:11:20|351.01|348.61|350.93|348.53|351.17|348.77|350.84|348.44|0
1649358690000|2022-04-07 19:11:30|351.17|348.77|351.01|348.61|351.33|348.93|351.01|348.61|0
1649358700000|2022-04-07 19:11:40|350.68|348.28|350.84|348.44|350.84|348.44|350.68|348.28|0
1649358710000|2022-04-07 19:11:50|350.68|348.28|351.66|349.26|351.66|349.26|350.68|348.28|0
1649358720000|2022-04-07 19:12:00|351.49|349.09|351.49|349.09|351.82|349.42|351.49|349.09|0
1649358730000|2022-04-07 19:12:10|351.33|348.93|350.68|348.28|351.33|348.93|350.68|348.28|0
1649358740000|2022-04-07 19:12:20|350.84|348.44|351.42|349.02|351.49|349.09|350.84|348.44|0
1649358750000|2022-04-07 19:12:30|351.49|349.09|351.17|348.77|351.49|349.09|351.17|348.77|0
1649358760000|2022-04-07 19:12:40|351.01|348.61|350.84|348.44|351.01|348.61|350.84|348.44|0
1649358770000|2022-04-07 19:12:50|351.17|348.77|351.01|348.61|351.17|348.77|350.84|348.44|0
1649358780000|2022-04-07 19:13:00|350.68|348.28|350.84|348.44|350.84|348.44|350.52|348.12|0
1649358790000|2022-04-07 19:13:10|350.93|348.53|350.52|348.12|350.93|348.53|350.52|348.12|0
1649358800000|2022-04-07 19:13:20|350.84|348.44|351.33|348.93|351.33|348.93|350.84|348.44|0
1649358810000|2022-04-07 19:13:30|351.49|349.09|351.66|349.26|351.66|349.26|351.49|349.09|0
1649358820000|2022-04-07 19:13:40|351.82|349.42|351.66|349.26|351.82|349.42|351.66|349.26|0
1649358830000|2022-04-07 19:13:50|351.98|349.58|351.74|349.34|351.98|349.58|351.66|349.26|0
1649358840000|2022-04-07 19:14:00|351.82|349.42|351.01|348.61|351.82|349.42|351.01|348.61|0
1649358850000|2022-04-07 19:14:10|350.93|348.53|350.84|348.44|350.93|348.53|350.68|348.28|0
1649358860000|2022-04-07 19:14:20|350.68|348.28|350.84|348.44|351.17|348.77|350.68|348.28|0
1649358870000|2022-04-07 19:14:30|351.01|348.61|351.25|348.85|351.25|348.85|351.01|348.61|0
1649358880000|2022-04-07 19:14:40|350.84|348.44|350.52|348.12|350.84|348.44|350.52|348.12|0
1649358890000|2022-04-07 19:14:50|350.36|347.96|350.36|347.96|350.68|348.28|350.36|347.96|0
1649358900000|2022-04-07 19:15:00|350.68|348.28|350.36|347.96|350.68|348.28|350.36|347.96|0
1649358910000|2022-04-07 19:15:10|350.19|347.79|350.68|348.28|350.68|348.28|350.19|347.79|0
1649358920000|2022-04-07 19:15:20|350.36|347.96|350.19|347.79|350.36|347.96|350.19|347.79|0
1649358930000|2022-04-07 19:15:30|349.87|347.47|349.55|347.15|350.03|347.63|349.55|347.15|0
1649358940000|2022-04-07 19:15:40|349.22|346.82|349.87|347.47|349.87|347.47|349.22|346.82|0
1649358950000|2022-04-07 19:15:50|349.38|346.98|350.03|347.63|350.03|347.63|349.38|346.98|0
1649358960000|2022-04-07 19:16:00|350.19|347.79|350.19|347.79|350.19|347.79|350.03|347.63|0
1649358970000|2022-04-07 19:16:10|350.36|347.96|350.19|347.79|350.52|348.12|350.19|347.79|0
1649358980000|2022-04-07 19:16:20|350.36|347.96|350.68|348.28|350.68|348.28|350.36|347.96|0
1649358990000|2022-04-07 19:16:30|350.36|347.96|350.68|348.28|350.68|348.28|350.36|347.96|0
1649359000000|2022-04-07 19:16:40|350.52|348.12|350.36|347.96|350.52|348.12|350.36|347.96|0
1649359010000|2022-04-07 19:16:50|349.87|347.47|350.19|347.79|350.19|347.79|349.87|347.47|0
1649359020000|2022-04-07 19:17:00|349.87|347.47|349.87|347.47|349.87|347.47|349.71|347.31|0
1649359030000|2022-04-07 19:17:10|350.84|348.44|351.17|348.77|351.17|348.77|350.84|348.44|0
1649359040000|2022-04-07 19:17:20|350.84|348.44|351.17|348.77|351.17|348.77|350.84|348.44|0
1649359050000|2022-04-07 19:17:30|351.33|348.93|351.33|348.93|351.33|348.93|351.33|348.93|0
1649359060000|2022-04-07 19:17:40|351.49|349.09|351.65|349.25|351.82|349.42|351.33|348.93|0
1649359070000|2022-04-07 19:17:50|351.74|349.34|352.3|349.9|352.3|349.9|351.74|349.34|0
1649359080000|2022-04-07 19:18:00|352.47|350.07|352.79|350.39|352.79|350.39|352.47|350.07|0
1649359090000|2022-04-07 19:18:10|352.47|350.07|352.79|350.39|352.79|350.39|352.47|350.07|0
1649359100000|2022-04-07 19:18:20|352.47|350.07|352.96|350.56|352.96|350.56|352.47|350.07|0
1649359110000|2022-04-07 19:18:30|353.12|350.72|352.63|350.23|353.12|350.72|352.63|350.23|0
1649359120000|2022-04-07 19:18:40|352.47|350.07|352.3|349.9|352.47|350.07|352.14|349.74|0
1649359130000|2022-04-07 19:18:50|352.47|350.07|352.63|350.23|352.63|350.23|352.47|350.07|0
1649359140000|2022-04-07 19:19:00|352.47|350.07|352.63|350.23|352.63|350.23|352.47|350.07|0
1649359150000|2022-04-07 19:19:10|353.12|350.72|353.61|351.21|353.61|351.21|353.12|350.72|0
1649359160000|2022-04-07 19:19:20|353.44|351.04|353.12|350.72|353.53|351.13|353.12|350.72|0
1649359170000|2022-04-07 19:19:30|353.44|351.04|353.61|351.21|353.61|351.21|353.28|350.88|0
1649359180000|2022-04-07 19:19:40|353.77|351.37|353.61|351.21|353.77|351.37|353.28|350.88|0
1649359190000|2022-04-07 19:19:50|353.44|351.04|353.28|350.88|353.44|351.04|353.28|350.88|0
1649359200000|2022-04-07 19:20:00|353.44|351.04|354.59|352.19|354.59|352.19|353.44|351.04|0
1649359210000|2022-04-07 19:20:10|354.26|351.86|354.42|352.02|354.42|352.02|354.26|351.86|0
1649359220000|2022-04-07 19:20:20|354.26|351.86|354.42|352.02|354.42|352.02|354.26|351.86|0
1649359230000|2022-04-07 19:20:30|354.59|352.19|354.26|351.86|354.59|352.19|354.26|351.86|0
1649359240000|2022-04-07 19:20:40|354.42|352.02|354.91|352.51|354.91|352.51|354.42|352.02|0
1649359250000|2022-04-07 19:20:50|354.75|352.35|354.75|352.35|354.75|352.35|354.75|352.35|0
1649359260000|2022-04-07 19:21:00|354.91|352.51|354.91|352.51|355.08|352.68|354.91|352.51|0
1649359270000|2022-04-07 19:21:10|355.08|352.68|355.89|353.49|356.22|353.82|355|352.6|0
1649359280000|2022-04-07 19:21:20|356.14|353.74|355.57|353.17|356.14|353.74|355.4|353|0
1649359290000|2022-04-07 19:21:30|355.73|353.33|355.65|353.25|355.73|353.33|355.57|353.17|0
1649359300000|2022-04-07 19:21:40|355.4|353|354.58|352.18|355.4|353|354.58|352.18|0
1649359310000|2022-04-07 19:21:50|354.75|352.35|355.24|352.84|355.24|352.84|354.58|352.18|0
1649359320000|2022-04-07 19:22:00|355.4|353|355.24|352.84|355.89|353.49|355.24|352.84|0
1649359330000|2022-04-07 19:22:10|355.4|353|355.24|352.84|355.4|353|355.24|352.84|0
1649359340000|2022-04-07 19:22:20|355.73|353.33|355.89|353.49|355.89|353.49|355.73|353.33|0
1649359350000|2022-04-07 19:22:30|355.73|353.33|355.89|353.49|356.06|353.66|355.73|353.33|0
1649359360000|2022-04-07 19:22:40|356.06|353.66|355.89|353.49|356.55|354.15|355.73|353.33|0
1649359370000|2022-04-07 19:22:50|355.4|353|355.89|353.49|356.22|353.82|355.4|353|0
1649359380000|2022-04-07 19:23:00|356.06|353.66|356.22|353.82|356.22|353.82|355.89|353.49|0
1649359390000|2022-04-07 19:23:10|356.38|353.98|356.55|354.15|356.71|354.31|356.38|353.98|0
1649359400000|2022-04-07 19:23:20|356.38|353.98|356.38|353.98|356.55|354.15|356.38|353.98|0
1649359410000|2022-04-07 19:23:30|356.55|354.15|356.22|353.82|356.55|354.15|356.22|353.82|0
1649359420000|2022-04-07 19:23:40|355.89|353.49|355.89|353.49|356.06|353.66|355.89|353.49|0
1649359430000|2022-04-07 19:23:50|356.22|353.82|356.87|354.47|356.87|354.47|356.22|353.82|0
1649359440000|2022-04-07 19:24:00|356.71|354.31|356.87|354.47|357.04|354.64|356.71|354.31|0
1649359450000|2022-04-07 19:24:10|357.37|354.97|357.04|354.64|357.37|354.97|357.04|354.64|0
1649359460000|2022-04-07 19:24:20|357.2|354.8|357.04|354.64|357.2|354.8|357.04|354.64|0
1649359470000|2022-04-07 19:24:30|357.53|355.13|357.2|354.8|357.53|355.13|357.2|354.8|0
1649359480000|2022-04-07 19:24:40|357.04|354.64|356.71|354.31|357.04|354.64|356.71|354.31|0
1649359490000|2022-04-07 19:24:50|356.87|354.47|356.22|353.82|356.87|354.47|356.22|353.82|0
1649359500000|2022-04-07 19:25:00|355.89|353.49|356.22|353.82|356.22|353.82|355.89|353.49|0
1649359510000|2022-04-07 19:25:10|355.89|353.49|355.89|353.49|356.05|353.65|355.89|353.49|0
1649359520000|2022-04-07 19:25:20|355.4|353|355.24|352.84|355.4|353|355.24|352.84|0
1649359530000|2022-04-07 19:25:30|355.07|352.67|354.75|352.35|355.07|352.67|354.58|352.18|0
1649359540000|2022-04-07 19:25:40|354.42|352.02|354.75|352.35|354.75|352.35|354.42|352.02|0
1649359550000|2022-04-07 19:25:50|355.07|352.67|355.4|353|355.4|353|355.07|352.67|0
1649359560000|2022-04-07 19:26:00|355.24|352.84|355.81|353.41|355.89|353.49|355.24|352.84|0
1649359570000|2022-04-07 19:26:10|355.89|353.49|355.07|352.67|355.89|353.49|355.07|352.67|0
1649359580000|2022-04-07 19:26:20|355.24|352.84|355.48|353.08|355.56|353.16|355.24|352.84|0
1649359590000|2022-04-07 19:26:30|355.24|352.84|354.99|352.59|355.24|352.84|354.91|352.51|0
1649359600000|2022-04-07 19:26:40|355.07|352.67|355.07|352.67|355.24|352.84|354.91|352.51|0
1649359610000|2022-04-07 19:26:50|355.4|353|355.24|352.84|355.4|353|355.24|352.84|0
1649359620000|2022-04-07 19:27:00|355.07|352.67|354.75|352.35|355.07|352.67|354.75|352.35|0
1649359630000|2022-04-07 19:27:10|355.07|352.67|355.73|353.33|355.73|353.33|355.07|352.67|0
1649359640000|2022-04-07 19:27:20|355.56|353.16|355.4|353|355.56|353.16|355.24|352.84|0
1649359650000|2022-04-07 19:27:30|355.89|353.49|356.55|354.15|356.55|354.15|355.89|353.49|0
1649359660000|2022-04-07 19:27:40|357.2|354.8|356.22|353.82|357.2|354.8|356.05|353.65|0
1649359670000|2022-04-07 19:27:50|356.55|354.15|356.71|354.31|356.71|354.31|356.38|353.98|0
1649359680000|2022-04-07 19:28:00|356.87|354.47|357.04|354.64|357.04|354.64|356.71|354.31|0
1649359690000|2022-04-07 19:28:10|356.96|354.56|357.2|354.8|357.2|354.8|356.54|354.14|0
1649359700000|2022-04-07 19:28:20|357.04|354.64|357.36|354.96|357.36|354.96|357.04|354.64|0
1649359710000|2022-04-07 19:28:30|357.53|355.13|357.69|355.29|357.69|355.29|357.53|355.13|0
1649359720000|2022-04-07 19:28:40|358.02|355.62|357.69|355.29|358.02|355.62|357.69|355.29|0
1649359730000|2022-04-07 19:28:50|357.86|355.46|357.53|355.13|358.02|355.62|357.53|355.13|0
1649359740000|2022-04-07 19:29:00|357.86|355.46|357.53|355.13|357.86|355.46|357.36|354.96|0
1649359750000|2022-04-07 19:29:10|357.45|355.05|357.04|354.64|357.45|355.05|356.87|354.47|0
1649359760000|2022-04-07 19:29:20|356.87|354.47|357.04|354.64|357.2|354.8|356.87|354.47|0
1649359770000|2022-04-07 19:29:30|357.2|354.8|357.53|355.13|357.53|355.13|357.2|354.8|0
1649359780000|2022-04-07 19:29:40|357.36|354.96|357.36|354.96|357.36|354.96|357.2|354.8|0
1649359790000|2022-04-07 19:29:50|357.29|354.89|357.2|354.8|357.29|354.89|357.04|354.64|0
1649359800000|2022-04-07 19:30:00|356.87|354.47|357.86|355.46|357.86|355.46|356.87|354.47|0
1649359810000|2022-04-07 19:30:10|357.2|354.8|356.87|354.47|357.2|354.8|356.71|354.31|0
1649359820000|2022-04-07 19:30:20|356.47|354.07|356.05|353.65|356.47|354.07|356.05|353.65|0
1649359830000|2022-04-07 19:30:30|355.89|353.49|355.89|353.49|355.89|353.49|355.89|353.49|0
1649359840000|2022-04-07 19:30:40|355.56|353.16|355.89|353.49|356.05|353.65|355.56|353.16|0
1649359850000|2022-04-07 19:30:50|354.91|352.51|355.32|352.92|355.32|352.92|354.91|352.51|0
1649359860000|2022-04-07 19:31:00|355.4|353|354.74|352.34|355.4|353|354.74|352.34|0
1649359870000|2022-04-07 19:31:10|355.07|352.67|354.58|352.18|355.07|352.67|354.34|351.94|0
1649359880000|2022-04-07 19:31:20|354.42|352.02|354.58|352.18|354.58|352.18|354.42|352.02|0
1649359890000|2022-04-07 19:31:30|354.09|351.69|354.5|352.1|354.5|352.1|354.09|351.69|0
1649359900000|2022-04-07 19:31:40|354.42|352.02|354.42|352.02|354.58|352.18|354.25|351.85|0
1649359910000|2022-04-07 19:31:50|354.09|351.69|354.58|352.18|354.58|352.18|354.09|351.69|0
1649359920000|2022-04-07 19:32:00|354.91|352.51|355.4|353|355.4|353|354.91|352.51|0
1649359930000|2022-04-07 19:32:10|354.91|352.51|355.32|352.92|355.4|353|354.91|352.51|0
1649359940000|2022-04-07 19:32:20|355.4|353|354.74|352.34|355.4|353|354.74|352.34|0
1649359950000|2022-04-07 19:32:30|354.42|352.02|354.58|352.18|354.58|352.18|354.42|352.02|0
1649359960000|2022-04-07 19:32:40|354.42|352.02|353.93|351.53|354.58|352.18|353.93|351.53|0
1649359970000|2022-04-07 19:32:50|353.76|351.36|353.6|351.2|353.85|351.45|353.6|351.2|0
1649359980000|2022-04-07 19:33:00|353.28|350.88|353.11|350.71|353.28|350.88|352.95|350.55|0
1649359990000|2022-04-07 19:33:10|353.27|350.87|352.95|350.55|353.27|350.87|352.79|350.39|0
1649360000000|2022-04-07 19:33:20|352.79|350.39|352.95|350.55|352.95|350.55|352.79|350.39|0
1649360010000|2022-04-07 19:33:30|352.62|350.22|352.46|350.06|352.79|350.39|352.46|350.06|0
1649360020000|2022-04-07 19:33:40|352.62|350.22|352.62|350.22|352.62|350.22|352.3|349.9|0
1649360030000|2022-04-07 19:33:50|352.95|350.55|353.11|350.71|353.11|350.71|352.95|350.55|0
1649360040000|2022-04-07 19:34:00|353.44|351.04|353.2|350.8|353.44|351.04|353.11|350.71|0
1649360050000|2022-04-07 19:34:10|353.27|350.87|353.93|351.53|353.93|351.53|353.27|350.87|0
1649360060000|2022-04-07 19:34:20|353.76|351.36|352.46|350.06|353.76|351.36|352.46|350.06|0
1649360070000|2022-04-07 19:34:30|352.3|349.9|352.79|350.39|352.79|350.39|352.3|349.9|0
1649360080000|2022-04-07 19:34:40|352.62|350.22|352.46|350.06|352.62|350.22|352.3|349.9|0
1649360090000|2022-04-07 19:34:50|352.62|350.22|352.13|349.73|352.62|350.22|352.13|349.73|0
1649360100000|2022-04-07 19:35:00|352.3|349.9|352.13|349.73|352.3|349.9|352.13|349.73|0
1649360110000|2022-04-07 19:35:10|352.62|350.22|352.79|350.39|352.79|350.39|352.62|350.22|0
1649360120000|2022-04-07 19:35:20|352.95|350.55|352.62|350.22|353.11|350.71|352.46|350.06|0
1649360130000|2022-04-07 19:35:30|352.95|350.55|352.95|350.55|352.95|350.55|352.95|350.55|0
1649360140000|2022-04-07 19:35:40|352.62|350.22|352.46|350.06|352.62|350.22|352.46|350.06|0
1649360150000|2022-04-07 19:35:50|352.54|350.14|352.62|350.22|352.62|350.22|352.54|350.14|0
1649360160000|2022-04-07 19:36:00|353.11|350.71|353.27|350.87|353.27|350.87|353.11|350.71|0
1649360170000|2022-04-07 19:36:10|353.11|350.71|352.95|350.55|353.27|350.87|352.95|350.55|0
1649360180000|2022-04-07 19:36:20|352.62|350.22|352.62|350.22|352.62|350.22|352.46|350.06|0
1649360190000|2022-04-07 19:36:30|352.46|350.06|352.95|350.55|352.95|350.55|352.46|350.06|0
1649360200000|2022-04-07 19:36:40|353.03|350.63|352.46|350.06|353.03|350.63|352.46|350.06|0
1649360210000|2022-04-07 19:36:50|353.44|351.04|352.71|350.31|353.44|351.04|352.71|350.31|0
1649360220000|2022-04-07 19:37:00|352.95|350.55|353.27|350.87|353.27|350.87|352.78|350.38|0
1649360230000|2022-04-07 19:37:10|352.95|350.55|353.44|351.04|353.44|351.04|352.95|350.55|0
1649360240000|2022-04-07 19:37:20|353.27|350.87|352.95|350.55|353.27|350.87|352.78|350.38|0
1649360250000|2022-04-07 19:37:30|352.78|350.38|353.11|350.71|353.11|350.71|352.62|350.22|0
1649360260000|2022-04-07 19:37:40|352.78|350.38|353.11|350.71|353.11|350.71|352.78|350.38|0
1649360270000|2022-04-07 19:37:50|353.03|350.63|352.38|349.98|353.03|350.63|352.38|349.98|0
1649360280000|2022-04-07 19:38:00|352.3|349.9|352.3|349.9|352.3|349.9|352.3|349.9|0
1649360290000|2022-04-07 19:38:10|352.38|349.98|352.95|350.55|353.11|350.71|352.38|349.98|0
1649360300000|2022-04-07 19:38:20|353.11|350.71|352.46|350.06|353.11|350.71|352.3|349.9|0
1649360310000|2022-04-07 19:38:30|352.62|350.22|352.62|350.22|352.78|350.38|352.62|350.22|0
1649360320000|2022-04-07 19:38:40|352.46|350.06|352.78|350.38|352.78|350.38|352.46|350.06|0
1649360330000|2022-04-07 19:38:50|353.11|350.71|352.95|350.55|353.11|350.71|352.95|350.55|0
1649360340000|2022-04-07 19:39:00|352.78|350.38|353.44|351.04|353.6|351.2|352.62|350.22|0
1649360350000|2022-04-07 19:39:10|353.76|351.36|353.44|351.04|353.76|351.36|353.44|351.04|0
1649360360000|2022-04-07 19:39:20|353.11|350.71|353.11|350.71|353.11|350.71|352.95|350.55|0
1649360370000|2022-04-07 19:39:30|353.19|350.79|353.27|350.87|353.27|350.87|353.11|350.71|0
1649360380000|2022-04-07 19:39:40|352.95|350.55|352.13|349.73|352.95|350.55|352.13|349.73|0
1649360390000|2022-04-07 19:39:50|351.97|349.57|351.48|349.08|351.97|349.57|351.48|349.08|0
1649360400000|2022-04-07 19:40:00|351.32|348.92|351.48|349.08|351.64|349.24|351.32|348.92|0
1649360410000|2022-04-07 19:40:10|351.32|348.92|351.81|349.41|351.81|349.41|351.32|348.92|0
1649360420000|2022-04-07 19:40:20|351.32|348.92|351.16|348.76|351.32|348.92|351.16|348.76|0
1649360430000|2022-04-07 19:40:30|350.99|348.59|350.51|348.11|350.99|348.59|350.51|348.11|0
1649360440000|2022-04-07 19:40:40|350.35|347.95|349.86|347.46|350.35|347.95|349.86|347.46|0
1649360450000|2022-04-07 19:40:50|349.7|347.3|350.02|347.62|350.02|347.62|349.54|347.14|0
1649360460000|2022-04-07 19:41:00|349.86|347.46|349.86|347.46|350.02|347.62|349.86|347.46|0
1649360470000|2022-04-07 19:41:10|349.7|347.3|350.02|347.62|350.02|347.62|349.7|347.3|0
1649360480000|2022-04-07 19:41:20|349.86|347.46|350.02|347.62|350.02|347.62|349.86|347.46|0
1649360490000|2022-04-07 19:41:30|349.86|347.46|349.78|347.38|349.86|347.46|349.7|347.3|0
1649360500000|2022-04-07 19:41:40|350.02|347.62|350.35|347.95|350.35|347.95|350.02|347.62|0
1649360510000|2022-04-07 19:41:50|350.27|347.87|350.83|348.43|350.83|348.43|350.27|347.87|0
1649360520000|2022-04-07 19:42:00|350.99|348.59|351.48|349.08|351.48|349.08|350.99|348.59|0
1649360530000|2022-04-07 19:42:10|351.32|348.92|351.64|349.24|351.64|349.24|351.32|348.92|0
1649360540000|2022-04-07 19:42:20|352.13|349.73|352.95|350.55|352.95|350.55|352.13|349.73|0
1649360550000|2022-04-07 19:42:30|353.11|350.71|353.43|351.03|353.43|351.03|353.11|350.71|0
1649360560000|2022-04-07 19:42:40|353.6|351.2|353.43|351.03|353.6|351.2|353.43|351.03|0
1649360570000|2022-04-07 19:42:50|353.6|351.2|352.95|350.55|353.6|351.2|352.95|350.55|0
1649360580000|2022-04-07 19:43:00|353.11|350.71|352.78|350.38|353.11|350.71|352.78|350.38|0
1649360590000|2022-04-07 19:43:10|352.95|350.55|351.81|349.41|352.95|350.55|351.81|349.41|0
1649360600000|2022-04-07 19:43:20|351.97|349.57|351.48|349.08|351.97|349.57|351.48|349.08|0
1649360610000|2022-04-07 19:43:30|351.64|349.24|351.48|349.08|351.64|349.24|351.32|348.92|0
1649360620000|2022-04-07 19:43:40|351.32|348.92|348.93|346.53|351.48|349.08|348.93|346.53|0
1649360630000|2022-04-07 19:43:50|349.26|346.86|349.26|346.86|349.42|347.02|349.26|346.86|0
1649360640000|2022-04-07 19:44:00|349.42|347.02|349.58|347.18|349.75|347.35|349.42|347.02|0
1649360650000|2022-04-07 19:44:10|349.09|346.69|348.6|346.2|349.09|346.69|348.6|346.2|0
1649360660000|2022-04-07 19:44:20|348.44|346.04|348.28|345.88|348.44|346.04|348.28|345.88|0
1649360670000|2022-04-07 19:44:30|347.95|345.55|348.44|346.04|348.44|346.04|347.95|345.55|0
1649360680000|2022-04-07 19:44:40|348.28|345.88|348.2|345.8|348.28|345.88|348.12|345.72|0
1649360690000|2022-04-07 19:44:50|348.12|345.72|348.12|345.72|348.12|345.72|347.95|345.55|0
1649360700000|2022-04-07 19:45:00|348.6|346.2|348.6|346.2|349.26|346.86|348.6|346.2|0
1649360710000|2022-04-07 19:45:10|349.42|347.02|350.07|347.67|350.07|347.67|349.42|347.02|0
1649360720000|2022-04-07 19:45:20|350.23|347.83|349.09|346.69|350.23|347.83|349.09|346.69|0
1649360730000|2022-04-07 19:45:30|349.18|346.78|348.93|346.53|349.18|346.78|348.77|346.37|0
1649360740000|2022-04-07 19:45:40|348.77|346.37|348.6|346.2|349.09|346.69|348.44|346.04|0
1649360750000|2022-04-07 19:45:50|348.77|346.37|348.77|346.37|348.77|346.37|348.6|346.2|0
1649360760000|2022-04-07 19:46:00|349.09|346.69|348.6|346.2|349.42|347.02|348.6|346.2|0
1649360770000|2022-04-07 19:46:10|348.44|346.04|348.44|346.04|348.6|346.2|348.44|346.04|0
1649360780000|2022-04-07 19:46:20|348.36|345.96|348.44|346.04|348.6|346.2|348.28|345.88|0
1649360790000|2022-04-07 19:46:30|348.12|345.72|347.63|345.23|348.12|345.72|347.63|345.23|0
1649360800000|2022-04-07 19:46:40|347.3|344.9|347.14|344.74|347.47|345.07|347.14|344.74|0
1649360810000|2022-04-07 19:46:50|347.3|344.9|346.33|343.93|347.3|344.9|346.33|343.93|0
1649360820000|2022-04-07 19:47:00|346.17|343.77|346.33|343.93|346.33|343.93|346.17|343.77|0
1649360830000|2022-04-07 19:47:10|346.49|344.09|346.17|343.77|346.65|344.25|346.17|343.77|0
1649360840000|2022-04-07 19:47:20|346.33|343.93|346.33|343.93|346.49|344.09|346.33|343.93|0
1649360850000|2022-04-07 19:47:30|346.17|343.77|346.82|344.42|346.82|344.42|346.17|343.77|0
1649360860000|2022-04-07 19:47:40|346.98|344.58|347.3|344.9|347.3|344.9|346.98|344.58|0
1649360870000|2022-04-07 19:47:50|347.46|345.06|348.44|346.04|348.44|346.04|347.46|345.06|0
1649360880000|2022-04-07 19:48:00|349.25|346.85|349.09|346.69|349.25|346.85|348.93|346.53|0
1649360890000|2022-04-07 19:48:10|349.25|346.85|349.34|346.94|349.58|347.18|349.25|346.85|0
1649360900000|2022-04-07 19:48:20|349.74|347.34|349.74|347.34|349.74|347.34|349.42|347.02|0
1649360910000|2022-04-07 19:48:30|349.91|347.51|350.56|348.16|350.56|348.16|349.91|347.51|0
1649360920000|2022-04-07 19:48:40|350.4|348|350.56|348.16|350.56|348.16|350.4|348|0
1649360930000|2022-04-07 19:48:50|350.72|348.32|350.48|348.08|350.72|348.32|350.48|348.08|0
1649360940000|2022-04-07 19:49:00|350.07|347.67|351.38|348.98|351.7|349.3|350.07|347.67|0
1649360950000|2022-04-07 19:49:10|351.7|349.3|351.38|348.98|351.7|349.3|351.38|348.98|0
1649360960000|2022-04-07 19:49:20|351.54|349.14|352.36|349.96|352.36|349.96|351.54|349.14|0
1649360970000|2022-04-07 19:49:30|352.2|349.8|351.54|349.14|352.36|349.96|351.54|349.14|0
1649360980000|2022-04-07 19:49:40|351.38|348.98|351.05|348.65|351.38|348.98|351.05|348.65|0
1649360990000|2022-04-07 19:49:50|350.72|348.32|350.97|348.57|350.97|348.57|350.4|348|0
1649361000000|2022-04-07 19:50:00|351.05|348.65|351.87|349.47|352.36|349.96|350.56|348.16|0
1649361010000|2022-04-07 19:50:10|352.2|349.8|353.67|351.27|353.67|351.27|352.2|349.8|0
1649361020000|2022-04-07 19:50:20|353.51|351.11|354.33|351.93|354.33|351.93|353.51|351.11|0
1649361030000|2022-04-07 19:50:30|354.66|352.26|354.99|352.59|354.99|352.59|354.33|351.93|0
1649361040000|2022-04-07 19:50:40|354.66|352.26|354.66|352.26|354.82|352.42|354.16|351.76|0
1649361050000|2022-04-07 19:50:50|354.82|352.42|355.07|352.67|355.24|352.84|354.82|352.42|0
1649361060000|2022-04-07 19:51:00|355.32|352.92|355.32|352.92|355.32|352.92|354.82|352.42|0
1649361070000|2022-04-07 19:51:10|355.15|352.75|353.84|351.44|355.15|352.75|353.84|351.44|0
1649361080000|2022-04-07 19:51:20|354.16|351.76|354.99|352.59|354.99|352.59|354.16|351.76|0
1649361090000|2022-04-07 19:51:30|355.64|353.24|355.32|352.92|355.97|353.57|355.32|352.92|0
1649361100000|2022-04-07 19:51:40|355.64|353.24|355.48|353.08|355.64|353.24|355.48|353.08|0
1649361110000|2022-04-07 19:51:50|354.82|352.42|354.33|351.93|354.82|352.42|354.33|351.93|0
1649361120000|2022-04-07 19:52:00|354.66|352.26|354.82|352.42|354.82|352.42|354.33|351.93|0
1649361130000|2022-04-07 19:52:10|354.66|352.26|353.34|350.94|354.66|352.26|353.18|350.78|0
1649361140000|2022-04-07 19:52:20|353.01|350.61|352.69|350.29|353.01|350.61|352.69|350.29|0
1649361150000|2022-04-07 19:52:30|352.52|350.12|352.52|350.12|352.52|350.12|352.36|349.96|0
1649361160000|2022-04-07 19:52:40|352.36|349.96|352.36|349.96|352.36|349.96|352.19|349.79|0
1649361170000|2022-04-07 19:52:50|352.52|350.12|353.51|351.11|353.51|351.11|352.52|350.12|0
1649361180000|2022-04-07 19:53:00|352.85|350.45|352.85|350.45|353.01|350.61|352.85|350.45|0
1649361190000|2022-04-07 19:53:10|352.94|350.54|352.69|350.29|352.94|350.54|352.69|350.29|0
1649361200000|2022-04-07 19:53:20|352.85|350.45|353.01|350.61|353.01|350.61|352.85|350.45|0
1649361210000|2022-04-07 19:53:30|353.34|350.94|352.85|350.45|353.34|350.94|352.85|350.45|0
1649361220000|2022-04-07 19:53:40|353.01|350.61|353.18|350.78|353.18|350.78|352.69|350.29|0
1649361230000|2022-04-07 19:53:50|352.85|350.45|352.85|350.45|352.93|350.53|352.85|350.45|0
1649361240000|2022-04-07 19:54:00|353.51|351.11|353.34|350.94|353.67|351.27|353.34|350.94|0
1649361250000|2022-04-07 19:54:10|353.67|351.27|353.83|351.43|353.83|351.43|353.34|350.94|0
1649361260000|2022-04-07 19:54:20|354|351.6|353.67|351.27|354|351.6|353.67|351.27|0
1649361270000|2022-04-07 19:54:30|353.51|351.11|353.18|350.78|353.51|351.11|353.18|350.78|0
1649361280000|2022-04-07 19:54:40|355.81|353.41|355.48|353.08|356.3|353.9|355.48|353.08|0
1649361290000|2022-04-07 19:54:50|355.81|353.41|355.31|352.91|355.81|353.41|355.31|352.91|0
1649361300000|2022-04-07 19:55:00|355.97|353.57|356.14|353.74|356.3|353.9|355.97|353.57|0
1649361310000|2022-04-07 19:55:10|356.8|354.4|356.8|354.4|356.96|354.56|356.47|354.07|0
1649361320000|2022-04-07 19:55:20|357.29|354.89|358.29|355.89|358.29|355.89|357.29|354.89|0
1649361330000|2022-04-07 19:55:30|358.45|356.05|358.29|355.89|358.62|356.22|358.29|355.89|0
1649361340000|2022-04-07 19:55:40|358.62|356.22|358.78|356.38|358.95|356.55|358.62|356.22|0
1649361350000|2022-04-07 19:55:50|358.95|356.55|359.44|357.04|359.44|357.04|358.95|356.55|0
1649361360000|2022-04-07 19:56:00|359.78|357.38|359.61|357.21|359.78|357.38|359.61|357.21|0
1649361370000|2022-04-07 19:56:10|359.28|356.88|359.44|357.04|359.44|357.04|359.28|356.88|0
1649361380000|2022-04-07 19:56:20|359.61|357.21|359.44|357.04|359.61|357.21|358.95|356.55|0
1649361390000|2022-04-07 19:56:30|359.28|356.88|358.95|356.55|359.28|356.88|358.95|356.55|0
1649361400000|2022-04-07 19:56:40|358.78|356.38|358.62|356.22|358.78|356.38|358.28|355.88|0
1649361410000|2022-04-07 19:56:50|358.45|356.05|358.62|356.22|358.62|356.22|358.28|355.88|0
1649361420000|2022-04-07 19:57:00|358.78|356.38|358.95|356.55|359.28|356.88|358.78|356.38|0
1649361430000|2022-04-07 19:57:10|358.78|356.38|358.95|356.55|358.95|356.55|358.62|356.22|0
1649361440000|2022-04-07 19:57:20|358.78|356.38|359.61|357.21|359.61|357.21|358.78|356.38|0
1649361450000|2022-04-07 19:57:30|359.28|356.88|359.28|356.88|359.28|356.88|359.28|356.88|0
1649361460000|2022-04-07 19:57:40|358.62|356.22|357.95|355.55|358.62|356.22|357.95|355.55|0
1649361470000|2022-04-07 19:57:50|358.28|355.88|358.62|356.22|358.62|356.22|358.28|355.88|0
1649361480000|2022-04-07 19:58:00|358.45|356.05|359.11|356.71|359.53|357.13|358.45|356.05|0
1649361490000|2022-04-07 19:58:10|359.61|357.21|359.94|357.54|360.11|357.71|359.61|357.21|0
1649361500000|2022-04-07 19:58:20|360.11|357.71|359.44|357.04|360.11|357.71|359.44|357.04|0
1649361510000|2022-04-07 19:58:30|359.61|357.21|359.61|357.21|359.61|357.21|359.28|356.88|0
1649361520000|2022-04-07 19:58:40|359.44|357.04|358.78|356.38|359.61|357.21|358.78|356.38|0
1649361530000|2022-04-07 19:58:50|358.61|356.21|358.61|356.21|358.78|356.38|358.45|356.05|0
1649361540000|2022-04-07 19:59:00|358.28|355.88|358.95|356.55|358.95|356.55|358.12|355.72|0
1649361550000|2022-04-07 19:59:10|359.28|356.88|360.11|357.71|360.11|357.71|359.28|356.88|0
1649361560000|2022-04-07 19:59:20|359.94|357.54|360.11|357.71|360.11|357.71|359.61|357.21|0
1649361570000|2022-04-07 19:59:30|359.94|357.54|359.44|357.04|360.11|357.71|359.44|357.04|0
1649361580000|2022-04-07 19:59:40|359.28|356.88|359.28|356.88|360.11|357.71|359.28|356.88|0
1649361590000|2022-04-07 19:59:50|359.44|357.04|358.78|356.38|359.61|357.21|358.78|356.38|0
1649361600000|2022-04-07 20:00:00|358.45|356.05|359.11|356.71|359.11|356.71|358.45|356.05|0
1649361610000|2022-04-07 20:00:10|358.95|356.55|358.61|356.21|359.61|357.21|358.61|356.21|0
1649361620000|2022-04-07 20:00:20|358.45|356.05|357.79|355.39|358.45|356.05|357.79|355.39|0
1649361630000|2022-04-07 20:00:30|357.29|354.89|357.95|355.55|357.95|355.55|357.29|354.89|0
1649361640000|2022-04-07 20:00:40|358.12|355.72|358.28|355.88|358.78|356.38|358.12|355.72|0
1649361650000|2022-04-07 20:00:50|358.12|355.72|358.12|355.72|358.45|356.05|358.12|355.72|0
1649361660000|2022-04-07 20:01:00|357.79|355.39|357.62|355.22|357.79|355.39|357.62|355.22|0
1649361670000|2022-04-07 20:01:10|357.95|355.55|357.95|355.55|358.12|355.72|357.95|355.55|0
1649361680000|2022-04-07 20:01:20|358.12|355.72|358.45|356.05|358.45|356.05|358.12|355.72|0
1649361690000|2022-04-07 20:01:30|358.28|355.88|358.45|356.05|358.45|356.05|358.28|355.88|0
1649361700000|2022-04-07 20:01:40|358.28|355.88|358.12|355.72|358.28|355.88|358.12|355.72|0
1649361710000|2022-04-07 20:01:50|357.95|355.55|358.12|355.72|358.12|355.72|357.95|355.55|0
1649361720000|2022-04-07 20:02:00|357.79|355.39|357.95|355.55|358.12|355.72|357.79|355.39|0
1649361730000|2022-04-07 20:02:10|358.12|355.72|358.12|355.72|358.12|355.72|357.95|355.55|0
1649361740000|2022-04-07 20:02:20|357.95|355.55|357.95|355.55|358.12|355.72|357.95|355.55|0
1649361750000|2022-04-07 20:02:30|358.12|355.72|357.95|355.55|358.28|355.88|357.95|355.55|0
1649361760000|2022-04-07 20:02:40|358.12|355.72|358.12|355.72|358.28|355.88|358.12|355.72|0
1649361770000|2022-04-07 20:02:50|358.28|355.88|358.28|355.88|358.28|355.88|358.28|355.88|0
1649361780000|2022-04-07 20:03:00|358.12|355.72|357.79|355.39|358.12|355.72|357.79|355.39|0
1649361790000|2022-04-07 20:03:10|357.95|355.55|358.12|355.72|358.12|355.72|357.79|355.39|0
1649361800000|2022-04-07 20:03:20|358.28|355.88|358.28|355.88|358.28|355.88|358.28|355.88|0
1649361810000|2022-04-07 20:03:30|358.45|356.05|358.45|356.05|358.45|356.05|358.45|356.05|0
1649361820000|2022-04-07 20:03:40|358.61|356.21|358.45|356.05|358.61|356.21|358.45|356.05|0
1649361830000|2022-04-07 20:03:50|358.28|355.88|358.12|355.72|358.28|355.88|358.12|355.72|0
1649361840000|2022-04-07 20:04:00|358.28|355.88|358.28|355.88|358.28|355.88|358.28|355.88|0
1649361850000|2022-04-07 20:04:10|357.79|355.39|357.79|355.39|357.79|355.39|357.79|355.39|0
1649361860000|2022-04-07 20:04:20|358.12|355.72|358.12|355.72|358.12|355.72|358.12|355.72|0
1649361870000|2022-04-07 20:04:30|358.28|355.88|358.28|355.88|358.28|355.88|358.28|355.88|0
1649361880000|2022-04-07 20:04:40|358.61|356.21|358.61|356.21|358.78|356.38|358.61|356.21|0
1649361890000|2022-04-07 20:04:50|358.45|356.05|358.78|356.38|358.78|356.38|358.45|356.05|0
1649361900000|2022-04-07 20:05:00|358.45|356.05|358.12|355.72|358.45|356.05|358.12|355.72|0
1649361910000|2022-04-07 20:05:10|358.28|355.88|358.78|356.38|358.78|356.38|358.28|355.88|0
1649361920000|2022-04-07 20:05:20|358.94|356.54|358.86|356.46|359.11|356.71|358.86|356.46|0
1649361930000|2022-04-07 20:05:30|358.94|356.54|358.94|356.54|358.94|356.54|358.94|356.54|0
1649361940000|2022-04-07 20:05:40|358.78|356.38|358.94|356.54|358.94|356.54|358.78|356.38|0
1649361950000|2022-04-07 20:05:50|358.78|356.38|358.78|356.38|358.78|356.38|358.78|356.38|0
1649361960000|2022-04-07 20:06:00|358.61|356.21|358.61|356.21|358.61|356.21|358.61|356.21|0
1649362060000|2022-04-07 20:07:40|358.11|355.71|358.28|355.88|358.28|355.88|358.11|355.71|0
1649362080000|2022-04-07 20:08:00|358.11|355.71|357.95|355.55|358.11|355.71|357.95|355.55|0
1649362090000|2022-04-07 20:08:10|357.87|355.47|357.87|355.47|357.87|355.47|357.87|355.47|0
1649362100000|2022-04-07 20:08:20|357.78|355.38|357.95|355.55|357.95|355.55|357.78|355.38|0
1649362130000|2022-04-07 20:08:50|357.78|355.38|357.95|355.55|357.95|355.55|357.78|355.38|0
1649362150000|2022-04-07 20:09:10|358.11|355.71|358.28|355.88|358.28|355.88|358.11|355.71|0
1649362160000|2022-04-07 20:09:20|358.11|355.71|358.11|355.71|358.11|355.71|358.11|355.71|0
1649362170000|2022-04-07 20:09:30|357.95|355.55|357.95|355.55|357.95|355.55|357.95|355.55|0
1649362180000|2022-04-07 20:09:40|358.28|355.88|358.11|355.71|358.28|355.88|358.11|355.71|0
1649362190000|2022-04-07 20:09:50|358.28|355.88|358.28|355.88|358.28|355.88|358.11|355.71|0
1649362200000|2022-04-07 20:10:00|358.11|355.71|358.28|355.88|358.28|355.88|358.11|355.71|0
1649362210000|2022-04-07 20:10:10|358.11|355.71|358.28|355.88|358.28|355.88|358.11|355.71|0
1649362220000|2022-04-07 20:10:20|358.11|355.71|358.11|355.71|358.11|355.71|358.11|355.71|0
1649362280000|2022-04-07 20:11:20|357.95|355.55|357.95|355.55|357.95|355.55|357.95|355.55|0
1649362290000|2022-04-07 20:11:30|358.11|355.71|358.11|355.71|358.11|355.71|358.11|355.71|0
1649362300000|2022-04-07 20:11:40|357.95|355.55|357.95|355.55|357.95|355.55|357.95|355.55|0
1649362320000|2022-04-07 20:12:00|357.78|355.38|357.78|355.38|357.78|355.38|357.78|355.38|0
1649362330000|2022-04-07 20:12:10|357.95|355.55|357.95|355.55|357.95|355.55|357.95|355.55|0
1649362350000|2022-04-07 20:12:30|357.78|355.38|357.78|355.38|357.78|355.38|357.78|355.38|0
1649362360000|2022-04-07 20:12:40|357.62|355.22|357.62|355.22|357.62|355.22|357.62|355.22|0
1649362370000|2022-04-07 20:12:50|357.78|355.38|357.78|355.38|357.78|355.38|357.78|355.38|0
1649362390000|2022-04-07 20:13:10|357.62|355.22|357.45|355.05|357.62|355.22|357.45|355.05|0
1649362400000|2022-04-07 20:13:20|357.29|354.89|357.29|354.89|357.29|354.89|357.29|354.89|0
1649362410000|2022-04-07 20:13:30|357.12|354.72|357.12|354.72|357.12|354.72|357.12|354.72|0
1649362420000|2022-04-07 20:13:40|356.96|354.56|356.96|354.56|356.96|354.56|356.96|354.56|0
1649362440000|2022-04-07 20:14:00|357.12|354.72|356.79|354.39|357.12|354.72|356.79|354.39|0
1649362450000|2022-04-07 20:14:10|356.96|354.56|356.96|354.56|356.96|354.56|356.96|354.56|0
1649362460000|2022-04-07 20:14:20|357.29|354.89|357.45|355.05|357.45|355.05|357.29|354.89|0
1649362470000|2022-04-07 20:14:30|357.62|355.22|357.62|355.22|357.62|355.22|357.45|355.05|0
1649362480000|2022-04-07 20:14:40|357.78|355.38|358.28|355.88|358.28|355.88|357.78|355.38|0
1649362490000|2022-04-07 20:14:50|358.11|355.71|358.28|355.88|358.28|355.88|358.11|355.71|0
1649362510000|2022-04-07 20:15:10|357.98|355.18|357.57|354.77|357.98|355.18|357.49|354.69|0
1649362520000|2022-04-07 20:15:20|357.49|354.69|357.49|354.69|357.49|354.69|357.49|354.69|0
1649362530000|2022-04-07 20:15:30|357.65|354.85|357.65|354.85|357.65|354.85|357.65|354.85|0
1649362570000|2022-04-07 20:16:10|357.82|355.02|357.82|355.02|357.82|355.02|357.82|355.02|0
1649362580000|2022-04-07 20:16:20|357.98|355.18|357.98|355.18|357.98|355.18|357.82|355.02|0
1649362590000|2022-04-07 20:16:30|358.15|355.35|358.15|355.35|358.15|355.35|358.15|355.35|0
1649362600000|2022-04-07 20:16:40|358.31|355.51|358.31|355.51|358.31|355.51|358.31|355.51|0
1649362610000|2022-04-07 20:16:50|358.48|355.68|358.64|355.84|358.64|355.84|358.48|355.68|0
1649362620000|2022-04-07 20:17:00|358.81|356.01|358.81|356.01|358.97|356.17|358.81|356.01|0
1649362630000|2022-04-07 20:17:10|358.64|355.84|358.81|356.01|358.81|356.01|358.64|355.84|0
1649362640000|2022-04-07 20:17:20|359.14|356.34|359.14|356.34|359.14|356.34|359.14|356.34|0
1649362650000|2022-04-07 20:17:30|358.97|356.17|359.14|356.34|359.14|356.34|358.97|356.17|0
1649362700000|2022-04-07 20:18:20|359.3|356.5|359.3|356.5|359.3|356.5|359.3|356.5|0
1649362710000|2022-04-07 20:18:30|359.14|356.34|359.14|356.34|359.14|356.34|359.14|356.34|0
1649362720000|2022-04-07 20:18:40|359.3|356.5|359.14|356.34|359.3|356.5|359.14|356.34|0
1649362730000|2022-04-07 20:18:50|358.97|356.17|359.14|356.34|359.14|356.34|358.97|356.17|0
1649362740000|2022-04-07 20:19:00|358.97|356.17|358.97|356.17|358.97|356.17|358.97|356.17|0
1649362750000|2022-04-07 20:19:10|358.89|356.09|358.97|356.17|358.97|356.17|358.81|356.01|0
1649362770000|2022-04-07 20:19:30|359.14|356.34|359.3|356.5|359.3|356.5|359.14|356.34|0
1649362780000|2022-04-07 20:19:40|359.39|356.59|359.39|356.59|359.39|356.59|359.39|356.59|0
1649362790000|2022-04-07 20:19:50|359.3|356.5|359.14|356.34|359.39|356.59|359.14|356.34|0
1649362800000|2022-04-07 20:20:00|359.3|356.5|359.47|356.67|359.47|356.67|359.3|356.5|0
1649362810000|2022-04-07 20:20:10|359.3|356.5|359.47|356.67|359.47|356.67|359.3|356.5|0
1649362840000|2022-04-07 20:20:40|359.3|356.5|359.3|356.5|359.3|356.5|359.3|356.5|0
1649362880000|2022-04-07 20:21:20|359.47|356.67|359.47|356.67|359.47|356.67|359.47|356.67|0
1649362910000|2022-04-07 20:21:50|359.55|356.75|359.63|356.83|359.63|356.83|359.55|356.75|0
1649362930000|2022-04-07 20:22:10|359.8|357|359.97|357.17|359.97|357.17|359.8|357|0
1649362960000|2022-04-07 20:22:40|360.3|357.5|360.3|357.5|360.3|357.5|360.3|357.5|0
1649362970000|2022-04-07 20:22:50|360.22|357.42|360.13|357.33|360.22|357.42|360.13|357.33|0
1649362980000|2022-04-07 20:23:00|359.97|357.17|360.13|357.33|360.13|357.33|359.97|357.17|0
1649363000000|2022-04-07 20:23:20|360.3|357.5|360.3|357.5|360.3|357.5|360.3|357.5|0
1649363010000|2022-04-07 20:23:30|360.22|357.42|360.3|357.5|360.3|357.5|360.22|357.42|0
1649363030000|2022-04-07 20:23:50|360.63|357.83|360.46|357.66|360.63|357.83|360.46|357.66|0
1649363040000|2022-04-07 20:24:00|360.63|357.83|360.63|357.83|360.63|357.83|360.63|357.83|0
1649363050000|2022-04-07 20:24:10|360.46|357.66|360.46|357.66|360.55|357.75|360.46|357.66|0
1649363060000|2022-04-07 20:24:20|360.55|357.75|360.71|357.91|360.71|357.91|360.55|357.75|0
1649363070000|2022-04-07 20:24:30|360.79|357.99|360.96|358.16|360.96|358.16|360.79|357.99|0
1649363080000|2022-04-07 20:24:40|361.05|358.25|361.13|358.33|361.13|358.33|361.05|358.25|0
1649363090000|2022-04-07 20:24:50|361.29|358.49|361.13|358.33|361.29|358.49|361.13|358.33|0
1649363100000|2022-04-07 20:25:00|360.96|358.16|360.96|358.16|360.96|358.16|360.96|358.16|0
1649363110000|2022-04-07 20:25:10|361.13|358.33|361.13|358.33|361.13|358.33|361.05|358.25|0
1649363120000|2022-04-07 20:25:20|361.05|358.25|360.96|358.16|361.05|358.25|360.96|358.16|0
1649363140000|2022-04-07 20:25:40|360.79|357.99|360.96|358.16|360.96|358.16|360.79|357.99|0
1649363150000|2022-04-07 20:25:50|360.79|357.99|360.96|358.16|360.96|358.16|360.79|357.99|0
1649363160000|2022-04-07 20:26:00|360.79|357.99|360.79|357.99|360.79|357.99|360.79|357.99|0
1649363170000|2022-04-07 20:26:10|360.96|358.16|360.79|357.99|360.96|358.16|360.79|357.99|0
1649363180000|2022-04-07 20:26:20|360.88|358.08|360.79|357.99|360.88|358.08|360.79|357.99|0
1649363190000|2022-04-07 20:26:30|360.96|358.16|360.96|358.16|360.96|358.16|360.96|358.16|0
1649363200000|2022-04-07 20:26:40|360.88|358.08|360.88|358.08|360.88|358.08|360.88|358.08|0
1649363210000|2022-04-07 20:26:50|360.79|357.99|360.96|358.16|360.96|358.16|360.79|357.99|0
1649363220000|2022-04-07 20:27:00|361.13|358.33|361.05|358.25|361.13|358.33|360.96|358.16|0
1649363230000|2022-04-07 20:27:10|361.13|358.33|361.05|358.25|361.13|358.33|361.05|358.25|0
1649363240000|2022-04-07 20:27:20|361.13|358.33|361.13|358.33|361.13|358.33|361.13|358.33|0
1649363250000|2022-04-07 20:27:30|361.29|358.49|361.29|358.49|361.29|358.49|361.29|358.49|0
1649363260000|2022-04-07 20:27:40|361.21|358.41|361.62|358.82|361.62|358.82|361.21|358.41|0
1649363270000|2022-04-07 20:27:50|361.79|358.99|362.12|359.32|362.12|359.32|361.79|358.99|0
1649363280000|2022-04-07 20:28:00|361.96|359.16|361.79|358.99|361.96|359.16|361.79|358.99|0
1649363290000|2022-04-07 20:28:10|361.96|359.16|361.62|358.82|361.96|359.16|361.62|358.82|0
1649363300000|2022-04-07 20:28:20|361.79|358.99|361.71|358.91|361.79|358.99|361.71|358.91|0
1649363310000|2022-04-07 20:28:30|361.79|358.99|361.79|358.99|361.79|358.99|361.79|358.99|0
1649363320000|2022-04-07 20:28:40|361.62|358.82|361.79|358.99|361.79|358.99|361.62|358.82|0
1649363330000|2022-04-07 20:28:50|361.88|359.08|361.79|358.99|361.88|359.08|361.79|358.99|0
1649363340000|2022-04-07 20:29:00|361.88|359.08|361.79|358.99|361.88|359.08|361.79|358.99|0
1649363350000|2022-04-07 20:29:10|361.88|359.08|361.79|358.99|361.88|359.08|361.79|358.99|0
1649363370000|2022-04-07 20:29:30|361.62|358.82|361.46|358.66|361.62|358.82|361.46|358.66|0
1649363380000|2022-04-07 20:29:40|361.54|358.74|361.46|358.66|361.54|358.74|361.46|358.66|0
1649363390000|2022-04-07 20:29:50|361.29|358.49|361.29|358.49|361.29|358.49|361.29|358.49|0
1649363400000|2022-04-07 20:30:00|361.46|358.66|361.29|358.49|361.46|358.66|361.12|358.32|0
1649363410000|2022-04-07 20:30:10|361.12|358.32|361.29|358.49|361.29|358.49|361.12|358.32|0
1649363420000|2022-04-07 20:30:20|361.12|358.32|361.12|358.32|361.12|358.32|361.12|358.32|0
1649363430000|2022-04-07 20:30:30|361.21|358.41|361.12|358.32|361.21|358.41|361.12|358.32|0
1649363440000|2022-04-07 20:30:40|361.21|358.41|361.38|358.58|361.38|358.58|361.12|358.32|0
1649363450000|2022-04-07 20:30:50|361.71|358.91|361.79|358.99|361.79|358.99|361.62|358.82|0
1649363460000|2022-04-07 20:31:00|361.62|358.82|361.62|358.82|361.62|358.82|361.62|358.82|0
1649363480000|2022-04-07 20:31:20|361.46|358.66|361.29|358.49|361.46|358.66|361.29|358.49|0
1649363520000|2022-04-07 20:32:00|361.46|358.66|361.46|358.66|361.46|358.66|361.46|358.66|0
1649363540000|2022-04-07 20:32:20|361.29|358.49|361.29|358.49|361.29|358.49|361.12|358.32|0
1649363550000|2022-04-07 20:32:30|361.21|358.41|361.29|358.49|361.29|358.49|361.21|358.41|0
1649363560000|2022-04-07 20:32:40|361.46|358.66|361.29|358.49|361.46|358.66|361.29|358.49|0
1649363570000|2022-04-07 20:32:50|361.21|358.41|361.29|358.49|361.46|358.66|361.21|358.41|0
1649363580000|2022-04-07 20:33:00|361.12|358.32|361.04|358.24|361.12|358.32|361.04|358.24|0
1649363590000|2022-04-07 20:33:10|361.12|358.32|360.96|358.16|361.12|358.32|360.96|358.16|0
1649363620000|2022-04-07 20:33:40|361.12|358.32|361.04|358.24|361.12|358.32|361.04|358.24|0
1649363630000|2022-04-07 20:33:50|361.12|358.32|360.88|358.08|361.12|358.32|360.88|358.08|0
1649363640000|2022-04-07 20:34:00|360.96|358.16|360.96|358.16|361.04|358.24|360.96|358.16|0
1649363660000|2022-04-07 20:34:20|360.79|357.99|360.79|357.99|360.79|357.99|360.79|357.99|0
1649363670000|2022-04-07 20:34:30|360.96|358.16|360.96|358.16|360.96|358.16|360.96|358.16|0
1649363680000|2022-04-07 20:34:40|360.79|357.99|360.79|357.99|360.79|357.99|360.62|357.82|0
1649363690000|2022-04-07 20:34:50|360.71|357.91|360.71|357.91|360.71|357.91|360.71|357.91|0
1649363700000|2022-04-07 20:35:00|360.79|357.99|360.62|357.82|360.79|357.99|360.62|357.82|0
1649363710000|2022-04-07 20:35:10|360.79|357.99|360.79|357.99|360.79|357.99|360.71|357.91|0
1649363720000|2022-04-07 20:35:20|360.71|357.91|360.62|357.82|360.71|357.91|360.62|357.82|0
1649363730000|2022-04-07 20:35:30|360.71|357.91|360.62|357.82|360.71|357.91|360.62|357.82|0
1649363740000|2022-04-07 20:35:40|360.71|357.91|360.71|357.91|360.71|357.91|360.62|357.82|0
1649363750000|2022-04-07 20:35:50|360.62|357.82|360.62|357.82|360.62|357.82|360.62|357.82|0
1649363760000|2022-04-07 20:36:00|360.71|357.91|360.79|357.99|360.79|357.99|360.71|357.91|0
1649363800000|2022-04-07 20:36:40|360.88|358.08|360.88|358.08|360.88|358.08|360.88|358.08|0
1649363810000|2022-04-07 20:36:50|360.96|358.16|360.96|358.16|360.96|358.16|360.96|358.16|0
1649363840000|2022-04-07 20:37:20|360.79|357.99|360.71|357.91|360.79|357.99|360.71|357.91|0
1649363850000|2022-04-07 20:37:30|360.79|357.99|360.62|357.82|360.79|357.99|360.62|357.82|0
1649363860000|2022-04-07 20:37:40|360.79|357.99|360.79|357.99|360.79|357.99|360.79|357.99|0
1649363900000|2022-04-07 20:38:20|360.71|357.91|360.71|357.91|360.71|357.91|360.71|357.91|0
1649363910000|2022-04-07 20:38:30|360.62|357.82|360.54|357.74|360.62|357.82|360.46|357.66|0
1649363920000|2022-04-07 20:38:40|360.62|357.82|360.46|357.66|360.62|357.82|360.46|357.66|0
1649363940000|2022-04-07 20:39:00|360.54|357.74|360.46|357.66|360.54|357.74|360.46|357.66|0
1649363960000|2022-04-07 20:39:20|360.29|357.49|360.12|357.32|360.29|357.49|360.12|357.32|0
1649363990000|2022-04-07 20:39:50|359.96|357.16|359.96|357.16|359.96|357.16|359.96|357.16|0
1649364000000|2022-04-07 20:40:00|359.88|357.08|359.96|357.16|359.96|357.16|359.88|357.08|0
1649364050000|2022-04-07 20:40:50|359.79|356.99|359.96|357.16|359.96|357.16|359.79|356.99|0
1649364070000|2022-04-07 20:41:10|360.12|357.32|360.12|357.32|360.12|357.32|360.12|357.32|0
1649364100000|2022-04-07 20:41:40|360.29|357.49|360.29|357.49|360.29|357.49|360.29|357.49|0
1649364130000|2022-04-07 20:42:10|360.38|357.58|360.38|357.58|360.38|357.58|360.38|357.58|0
1649364140000|2022-04-07 20:42:20|360.29|357.49|360.29|357.49|360.29|357.49|360.29|357.49|0
1649364190000|2022-04-07 20:43:10|360.46|357.66|360.46|357.66|360.46|357.66|360.46|357.66|0
1649364200000|2022-04-07 20:43:20|360.29|357.49|360.38|357.58|360.38|357.58|360.29|357.49|0
1649364210000|2022-04-07 20:43:30|360.29|357.49|360.29|357.49|360.38|357.58|360.29|357.49|0
1649364230000|2022-04-07 20:43:50|360.38|357.58|360.45|357.65|360.45|357.65|360.38|357.58|0
1649364260000|2022-04-07 20:44:20|360.62|357.82|360.62|357.82|360.62|357.82|360.62|357.82|0
1649364270000|2022-04-07 20:44:30|360.45|357.65|360.45|357.65|360.45|357.65|360.45|357.65|0
1649364300000|2022-04-07 20:45:00|360.12|357.32|360.12|357.32|360.29|357.49|360.12|357.32|0
1649364310000|2022-04-07 20:45:10|360.21|357.41|360.12|357.32|360.21|357.41|360.12|357.32|0
1649364320000|2022-04-07 20:45:20|360.29|357.49|360.29|357.49|360.29|357.49|360.29|357.49|0
1649364370000|2022-04-07 20:46:10|360.62|357.82|360.45|357.65|360.62|357.82|360.45|357.65|0
1649364400000|2022-04-07 20:46:40|360.62|357.82|360.62|357.82|360.62|357.82|360.62|357.82|0
1649364410000|2022-04-07 20:46:50|360.45|357.65|360.45|357.65|360.45|357.65|360.45|357.65|0
1649364420000|2022-04-07 20:47:00|360.62|357.82|360.62|357.82|360.62|357.82|360.62|357.82|0
1649364430000|2022-04-07 20:47:10|360.71|357.91|360.62|357.82|360.71|357.91|360.62|357.82|0
1649364530000|2022-04-07 20:48:50|360.29|357.49|360.29|357.49|360.29|357.49|360.29|357.49|0
1649364540000|2022-04-07 20:49:00|360.12|357.32|360.29|357.49|360.29|357.49|360.12|357.32|0
1649364550000|2022-04-07 20:49:10|360.12|357.32|359.95|357.15|360.12|357.32|359.95|357.15|0
1649364570000|2022-04-07 20:49:30|359.79|356.99|359.79|356.99|359.79|356.99|359.79|356.99|0
1649364580000|2022-04-07 20:49:40|359.95|357.15|359.79|356.99|359.95|357.15|359.79|356.99|0
1649364600000|2022-04-07 20:50:00|359.62|356.82|359.62|356.82|359.62|356.82|359.62|356.82|0
1649364620000|2022-04-07 20:50:20|359.46|356.66|359.62|356.82|359.62|356.82|359.46|356.66|0
1649364640000|2022-04-07 20:50:40|359.46|356.66|359.29|356.49|359.46|356.66|359.29|356.49|0
1649364650000|2022-04-07 20:50:50|359.13|356.33|359.13|356.33|359.29|356.49|359.13|356.33|0
1649364660000|2022-04-07 20:51:00|359.29|356.49|359.46|356.66|359.46|356.66|359.29|356.49|0
1649364670000|2022-04-07 20:51:10|359.29|356.49|359.29|356.49|359.29|356.49|359.29|356.49|0
1649364690000|2022-04-07 20:51:30|359.46|356.66|359.46|356.66|359.46|356.66|359.46|356.66|0
1649364710000|2022-04-07 20:51:50|359.29|356.49|359.29|356.49|359.29|356.49|359.29|356.49|0
1649364730000|2022-04-07 20:52:10|359.21|356.41|358.96|356.16|359.21|356.41|358.96|356.16|0
1649364740000|2022-04-07 20:52:20|359.12|356.32|359.29|356.49|359.29|356.49|359.12|356.32|0
1649364790000|2022-04-07 20:53:10|359.12|356.32|359.12|356.32|359.12|356.32|359.12|356.32|0
1649364800000|2022-04-07 20:53:20|359.04|356.24|358.96|356.16|359.04|356.24|358.96|356.16|0
1649364830000|2022-04-07 20:53:50|358.79|355.99|358.46|355.66|358.79|355.99|358.46|355.66|0
1649364890000|2022-04-07 20:54:50|358.63|355.83|358.63|355.83|358.63|355.83|358.63|355.83|0
1649364900000|2022-04-07 20:55:00|358.79|355.99|358.96|356.16|358.96|356.16|358.79|355.99|0
1649364920000|2022-04-07 20:55:20|359.12|356.32|359.12|356.32|359.12|356.32|359.12|356.32|0
1649364940000|2022-04-07 20:55:40|358.96|356.16|358.96|356.16|358.96|356.16|358.96|356.16|0
1649364950000|2022-04-07 20:55:50|358.79|355.99|358.63|355.83|358.79|355.99|358.63|355.83|0
1649364960000|2022-04-07 20:56:00|358.71|355.91|359.04|356.24|359.04|356.24|358.71|355.91|0
1649364970000|2022-04-07 20:56:10|359.12|356.32|359.12|356.32|359.12|356.32|359.12|356.32|0
1649364980000|2022-04-07 20:56:20|359.04|356.24|358.96|356.16|359.04|356.24|358.96|356.16|0
1649365000000|2022-04-07 20:56:40|359.12|356.32|359.12|356.32|359.12|356.32|359.12|356.32|0
1649365010000|2022-04-07 20:56:50|358.96|356.16|358.96|356.16|358.96|356.16|358.96|356.16|0
1649365020000|2022-04-07 20:57:00|359.12|356.32|359.12|356.32|359.12|356.32|359.12|356.32|0
1649365030000|2022-04-07 20:57:10|358.96|356.16|358.96|356.16|358.96|356.16|358.96|356.16|0
1649365040000|2022-04-07 20:57:20|359.12|356.32|359.12|356.32|359.12|356.32|359.12|356.32|0
1649365050000|2022-04-07 20:57:30|359.29|356.49|359.29|356.49|359.29|356.49|359.29|356.49|0
1649365060000|2022-04-07 20:57:40|359.45|356.65|359.45|356.65|359.45|356.65|359.45|356.65|0
1649365140000|2022-04-07 20:59:00|359.62|356.82|359.62|356.82|359.62|356.82|359.62|356.82|0
1649365150000|2022-04-07 20:59:10|359.78|356.98|359.78|356.98|359.78|356.98|359.78|356.98|0
1649365180000|2022-04-07 20:59:40|359.95|357.15|359.95|357.15|359.95|357.15|359.95|357.15|0
1649365190000|2022-04-07 20:59:50|359.87|357.07|359.87|357.07|360.04|357.24|359.87|357.07|0
1649365200000|2022-04-07 21:00:00|359.53|356.73|359.79|356.99|359.79|356.99|359.53|356.73|0
1649365210000|2022-04-07 21:00:10|359.62|356.82|359.57|356.77|359.62|356.82|359.57|356.77|0
1649365310000|2022-04-07 21:01:50|359.6|356.8|359.6|356.8|359.6|356.8|359.57|356.77|0
1649365340000|2022-04-07 21:02:20|359.74|356.94|359.74|356.94|359.74|356.94|359.74|356.94|0
1649365350000|2022-04-07 21:02:30|359.72|356.92|359.72|356.92|359.72|356.92|359.72|356.92|0
1649365360000|2022-04-07 21:02:40|359.62|356.82|359.62|356.82|359.62|356.82|359.62|356.82|0
1649365380000|2022-04-07 21:03:00|359.64|356.84|359.64|356.84|359.64|356.84|359.64|356.84|0
1649365390000|2022-04-07 21:03:10|359.72|356.92|359.72|356.92|359.72|356.92|359.72|356.92|0
1649365400000|2022-04-07 21:03:20|359.64|356.84|359.67|356.87|359.67|356.87|359.64|356.84|0
1649365420000|2022-04-07 21:03:40|359.64|356.84|359.64|356.84|359.64|356.84|359.64|356.84|0
1649365440000|2022-04-07 21:04:00|359.5|356.7|359.5|356.7|359.5|356.7|359.5|356.7|0
1649365450000|2022-04-07 21:04:10|359.35|356.55|359.48|356.68|359.48|356.68|359.35|356.55|0
1649365480000|2022-04-07 21:04:40|359.55|356.75|359.55|356.75|359.55|356.75|359.55|356.75|0
1649365520000|2022-04-07 21:05:20|359.57|356.77|359.57|356.77|359.57|356.77|359.57|356.77|0
1649365560000|2022-04-07 21:06:00|359.45|356.65|359.45|356.65|359.45|356.65|359.45|356.65|0
1649365620000|2022-04-07 21:07:00|359.57|356.77|359.57|356.77|359.57|356.77|359.57|356.77|0
1649365630000|2022-04-07 21:07:10|359.35|356.55|359.35|356.55|359.35|356.55|359.35|356.55|0
1649365690000|2022-04-07 21:08:10|359.57|356.77|359.57|356.77|359.57|356.77|359.57|356.77|0
1649365700000|2022-04-07 21:08:20|359.76|356.96|359.76|356.96|359.76|356.96|359.76|356.96|0
1649365710000|2022-04-07 21:08:30|359.79|356.99|359.79|356.99|359.79|356.99|359.79|356.99|0
1649365720000|2022-04-07 21:08:40|359.81|357.01|359.81|357.01|359.81|357.01|359.81|357.01|0
1649365760000|2022-04-07 21:09:20|359.79|356.99|359.81|357.01|359.81|357.01|359.79|356.99|0
1649365800000|2022-04-07 21:10:00|359.83|357.03|359.83|357.03|359.83|357.03|359.83|357.03|0
1649365840000|2022-04-07 21:10:40|359.86|357.06|359.86|357.06|359.86|357.06|359.86|357.06|0
1649365880000|2022-04-07 21:11:20|359.89|357.09|359.89|357.09|359.89|357.09|359.89|357.09|0
1649365920000|2022-04-07 21:12:00|359.96|357.16|360.01|357.21|360.01|357.21|359.96|357.16|0
1649365930000|2022-04-07 21:12:10|359.89|357.09|359.89|357.09|359.89|357.09|359.89|357.09|0
1649365940000|2022-04-07 21:12:20|360.05|357.25|359.89|357.09|360.05|357.25|359.89|357.09|0
1649365950000|2022-04-07 21:12:30|359.86|357.06|359.89|357.09|359.89|357.09|359.86|357.06|0
1649365960000|2022-04-07 21:12:40|360.01|357.21|360.01|357.21|360.01|357.21|360.01|357.21|0
1649365970000|2022-04-07 21:12:50|360.05|357.25|360.05|357.25|360.05|357.25|360.05|357.25|0
1649365980000|2022-04-07 21:13:00|360.08|357.28|360.1|357.3|360.1|357.3|360.08|357.28|0
1649365990000|2022-04-07 21:13:10|360.12|357.32|360.12|357.32|360.12|357.32|360.12|357.32|0
1649366030000|2022-04-07 21:13:50|360.03|357.23|360.03|357.23|360.03|357.23|360.03|357.23|0
1649366040000|2022-04-07 21:14:00|360.12|357.32|360.12|357.32|360.12|357.32|360.12|357.32|0
1649366070000|2022-04-07 21:14:30|360.19|357.39|359.92|357.12|360.19|357.39|359.9|357.1|0
1649366090000|2022-04-07 21:14:50|359.95|357.15|359.95|357.15|359.95|357.15|359.95|357.15|0
1649366110000|2022-04-07 21:15:10|359.98|357.18|359.98|357.18|359.98|357.18|359.98|357.18|0
1649366130000|2022-04-07 21:15:30|360|357.2|360|357.2|360|357.2|360|357.2|0
1649366140000|2022-04-07 21:15:40|360.02|357.22|360.02|357.22|360.02|357.22|360.02|357.22|0
1649366160000|2022-04-07 21:16:00|360.04|357.24|360.04|357.24|360.04|357.24|360.04|357.24|0
1649366170000|2022-04-07 21:16:10|359.98|357.18|359.98|357.18|359.98|357.18|359.98|357.18|0
1649366180000|2022-04-07 21:16:20|360.14|357.34|360.12|357.32|360.14|357.34|360.12|357.32|0
1649366190000|2022-04-07 21:16:30|360.46|357.66|360.02|357.22|360.46|357.66|360.02|357.22|0
1649366200000|2022-04-07 21:16:40|360.1|357.3|360.1|357.3|360.1|357.3|360.1|357.3|0
1649366210000|2022-04-07 21:16:50|360.02|357.22|360.17|357.37|360.17|357.37|360.02|357.22|0
1649366220000|2022-04-07 21:17:00|360.34|357.54|360.34|357.54|360.34|357.54|360.34|357.54|0
1649366240000|2022-04-07 21:17:20|360.1|357.3|360.02|357.22|360.1|357.3|360.02|357.22|0
1649366260000|2022-04-07 21:17:40|360.19|357.39|360.17|357.37|360.19|357.39|360.17|357.37|0
1649366270000|2022-04-07 21:17:50|360.41|357.61|360.17|357.37|360.41|357.61|360.17|357.37|0
1649366280000|2022-04-07 21:18:00|360.02|357.22|359.98|357.18|360.02|357.22|359.98|357.18|0
1649366300000|2022-04-07 21:18:20|360.14|357.34|360.14|357.34|360.14|357.34|360.14|357.34|0
1649366310000|2022-04-07 21:18:30|360.17|357.37|360.17|357.37|360.17|357.37|360.17|357.37|0
1649366320000|2022-04-07 21:18:40|360.12|357.32|360.12|357.32|360.12|357.32|360.12|357.32|0
1649366360000|2022-04-07 21:19:20|360.38|357.58|360.38|357.58|360.38|357.58|360.38|357.58|0
1649366420000|2022-04-07 21:20:20|360.31|357.51|360.31|357.51|360.31|357.51|360.31|357.51|0
1649366430000|2022-04-07 21:20:30|360.38|357.58|360.38|357.58|360.38|357.58|360.38|357.58|0
1649366640000|2022-04-07 21:24:00|360.35|357.55|360.35|357.55|360.35|357.55|360.35|357.55|0
1649366650000|2022-04-07 21:24:10|360.28|357.48|360.28|357.48|360.28|357.48|360.28|357.48|0
1649366660000|2022-04-07 21:24:20|360.26|357.46|360.04|357.24|360.26|357.46|360.04|357.24|0
1649366670000|2022-04-07 21:24:30|360.26|357.46|360.26|357.46|360.26|357.46|360.26|357.46|0
1649366690000|2022-04-07 21:24:50|360.31|357.51|360.31|357.51|360.31|357.51|360.31|357.51|0
1649366700000|2022-04-07 21:25:00|360.38|357.58|360.35|357.55|360.38|357.58|360.35|357.55|0
1649366740000|2022-04-07 21:25:40|360.38|357.58|360.38|357.58|360.38|357.58|360.38|357.58|0
1649366810000|2022-04-07 21:26:50|360.35|357.55|360.35|357.55|360.35|357.55|360.35|357.55|0
1649366830000|2022-04-07 21:27:10|360.21|357.41|360.21|357.41|360.21|357.41|360.21|357.41|0
1649366840000|2022-04-07 21:27:20|360.2|357.4|360.2|357.4|360.2|357.4|360.2|357.4|0
1649366850000|2022-04-07 21:27:30|359.99|357.19|359.99|357.19|359.99|357.19|359.99|357.19|0
1649366860000|2022-04-07 21:27:40|360.02|357.22|359.83|357.03|360.02|357.22|359.83|357.03|0
1649366880000|2022-04-07 21:28:00|360.09|357.29|360.26|357.46|360.26|357.46|360.04|357.24|0
1649366890000|2022-04-07 21:28:10|360.2|357.4|360.2|357.4|360.2|357.4|360.2|357.4|0
1649366900000|2022-04-07 21:28:20|359.58|356.78|359.97|357.17|359.97|357.17|359.58|356.78|0
1649366910000|2022-04-07 21:28:30|360.09|357.29|360.09|357.29|360.09|357.29|360.09|357.29|0
1649367190000|2022-04-07 21:33:10|359.87|357.07|359.87|357.07|359.87|357.07|359.87|357.07|0
1649367250000|2022-04-07 21:34:10|359.82|357.02|359.82|357.02|359.82|357.02|359.82|357.02|0
1649367360000|2022-04-07 21:36:00|359.7|356.9|359.7|356.9|359.7|356.9|359.7|356.9|0
1649367400000|2022-04-07 21:36:40|359.82|357.02|359.92|357.12|359.92|357.12|359.82|357.02|0
1649367410000|2022-04-07 21:36:50|359.9|357.1|359.9|357.1|359.9|357.1|359.9|357.1|0
1649367480000|2022-04-07 21:38:00|359.92|357.12|359.92|357.12|359.92|357.12|359.92|357.12|0
1649367530000|2022-04-07 21:38:50|359.91|357.11|359.91|357.11|359.91|357.11|359.91|357.11|0
1649367540000|2022-04-07 21:39:00|359.9|357.1|359.9|357.1|359.9|357.1|359.9|357.1|0
1649367550000|2022-04-07 21:39:10|359.89|357.09|359.89|357.09|359.89|357.09|359.89|357.09|0
1649367570000|2022-04-07 21:39:30|359.8|357|359.8|357|359.8|357|359.8|357|0
1649367580000|2022-04-07 21:39:40|359.58|356.78|359.58|356.78|359.58|356.78|359.58|356.78|0
1649367590000|2022-04-07 21:39:50|359.8|357|359.77|356.97|359.8|357|359.77|356.97|0
1649367600000|2022-04-07 21:40:00|359.75|356.95|359.75|356.95|359.75|356.95|359.75|356.95|0
1649367620000|2022-04-07 21:40:20|359.72|356.92|359.72|356.92|359.72|356.92|359.72|356.92|0
1649367640000|2022-04-07 21:40:40|359.7|356.9|359.7|356.9|359.7|356.9|359.7|356.9|0
1649367650000|2022-04-07 21:40:50|359.68|356.88|359.68|356.88|359.68|356.88|359.68|356.88|0
1649367670000|2022-04-07 21:41:10|359.65|356.85|359.65|356.85|359.65|356.85|359.65|356.85|0
1649367690000|2022-04-07 21:41:30|359.62|356.82|359.79|356.99|359.79|356.99|359.62|356.82|0
1649367720000|2022-04-07 21:42:00|359.77|356.97|359.58|356.78|359.77|356.97|359.58|356.78|0
1649367740000|2022-04-07 21:42:20|359.77|356.97|359.79|356.99|359.87|357.07|359.77|356.97|0
1649367800000|2022-04-07 21:43:20|359.75|356.95|359.75|356.95|359.75|356.95|359.75|356.95|0
1649367820000|2022-04-07 21:43:40|359.79|356.99|359.79|356.99|359.79|356.99|359.79|356.99|0
1649367830000|2022-04-07 21:43:50|359.69|356.89|359.57|356.77|359.69|356.89|359.57|356.77|0
1649367850000|2022-04-07 21:44:10|359.69|356.89|359.69|356.89|359.69|356.89|359.69|356.89|0
1649367860000|2022-04-07 21:44:20|359.67|356.87|359.67|356.87|359.67|356.87|359.67|356.87|0
1649367870000|2022-04-07 21:44:30|359.57|356.77|359.57|356.77|359.57|356.77|359.57|356.77|0
1649367900000|2022-04-07 21:45:00|359.67|356.87|359.67|356.87|359.67|356.87|359.67|356.87|0
1649367910000|2022-04-07 21:45:10|359.57|356.77|359.67|356.87|359.67|356.87|359.57|356.77|0
1649367940000|2022-04-07 21:45:40|359.45|356.65|359.45|356.65|359.45|356.65|359.45|356.65|0
1649367960000|2022-04-07 21:46:00|359.65|356.85|359.65|356.85|359.65|356.85|359.65|356.85|0
1649367980000|2022-04-07 21:46:20|359.53|356.73|359.53|356.73|359.53|356.73|359.53|356.73|0
1649368000000|2022-04-07 21:46:40|359.45|356.65|359.45|356.65|359.45|356.65|359.45|356.65|0
1649368020000|2022-04-07 21:47:00|359.53|356.73|359.53|356.73|359.53|356.73|359.53|356.73|0
1649368040000|2022-04-07 21:47:20|359.4|356.6|359.4|356.6|359.4|356.6|359.4|356.6|0
1649368060000|2022-04-07 21:47:40|359.5|356.7|359.62|356.82|359.62|356.82|359.5|356.7|0
1649368080000|2022-04-07 21:48:00|359.53|356.73|359.53|356.73|359.53|356.73|359.53|356.73|0
1649368320000|2022-04-07 21:52:00|359.6|356.8|359.6|356.8|359.6|356.8|359.6|356.8|0
1649368400000|2022-04-07 21:53:20|359.57|356.77|359.57|356.77|359.57|356.77|359.57|356.77|0
1649368410000|2022-04-07 21:53:30|359.64|356.84|359.64|356.84|359.64|356.84|359.64|356.84|0
1649368440000|2022-04-07 21:54:00|359.6|356.8|359.6|356.8|359.6|356.8|359.6|356.8|0
1649368480000|2022-04-07 21:54:40|359.57|356.77|359.6|356.8|359.6|356.8|359.57|356.77|0
1649368500000|2022-04-07 21:55:00|359.62|356.82|359.62|356.82|359.62|356.82|359.62|356.82|0
1649368510000|2022-04-07 21:55:10|359.64|356.84|359.64|356.84|359.64|356.84|359.64|356.84|0
1649368670000|2022-04-07 21:57:50|359.74|356.94|359.74|356.94|359.74|356.94|359.74|356.94|0
1649368700000|2022-04-07 21:58:20|359.64|356.84|359.74|356.94|359.74|356.94|359.64|356.84|0
1649368710000|2022-04-07 21:58:30|359.76|356.96|359.79|356.99|359.79|356.99|359.76|356.96|0
1649368720000|2022-04-07 21:58:40|359.89|357.09|359.74|356.94|359.89|357.09|359.74|356.94|0
1649368750000|2022-04-07 21:59:10|359.79|356.99|359.79|356.99|359.79|356.99|359.79|356.99|0
1649368760000|2022-04-07 21:59:20|359.81|357.01|359.81|357.01|359.81|357.01|359.81|357.01|0
1649368770000|2022-04-07 21:59:30|359.79|356.99|359.74|356.94|359.79|356.99|359.74|356.94|0
1649368780000|2022-04-07 21:59:40|359.69|356.89|359.38|356.58|359.69|356.89|359.38|356.58|0
1649368790000|2022-04-07 21:59:50|359.57|356.77|359.91|357.11|359.91|357.11|359.57|356.77|0
1649368800000|2022-04-07 22:00:00|359.68|356.88|359.85|357.05|360.01|357.21|359.68|356.88|0
1649368810000|2022-04-07 22:00:10|359.76|356.96|359.93|357.13|359.93|357.13|359.76|356.96|0
1649368820000|2022-04-07 22:00:20|359.76|356.96|359.76|356.96|359.93|357.13|359.76|356.96|0
1649368830000|2022-04-07 22:00:30|359.59|356.79|359.1|356.3|359.59|356.79|359.1|356.3|0
1649368840000|2022-04-07 22:00:40|359.26|356.46|359.35|356.55|359.35|356.55|359.1|356.3|0
1649368850000|2022-04-07 22:00:50|359.26|356.46|359.1|356.3|359.26|356.46|359.1|356.3|0
1649368860000|2022-04-07 22:01:00|359.26|356.46|359.18|356.38|359.35|356.55|359.18|356.38|0
1649368870000|2022-04-07 22:01:10|359.1|356.3|358.93|356.13|359.1|356.3|358.93|356.13|0
1649368880000|2022-04-07 22:01:20|358.77|355.97|358.85|356.05|358.85|356.05|358.77|355.97|0
1649368890000|2022-04-07 22:01:30|358.93|356.13|358.93|356.13|358.93|356.13|358.85|356.05|0
1649368900000|2022-04-07 22:01:40|359.02|356.22|359.1|356.3|359.1|356.3|359.02|356.22|0
1649368910000|2022-04-07 22:01:50|359.02|356.22|359.02|356.22|359.02|356.22|359.02|356.22|0
1649368920000|2022-04-07 22:02:00|358.93|356.13|358.77|355.97|358.93|356.13|358.77|355.97|0
1649368960000|2022-04-07 22:02:40|358.6|355.8|358.6|355.8|358.6|355.8|358.6|355.8|0
1649368970000|2022-04-07 22:02:50|358.77|355.97|358.77|355.97|358.77|355.97|358.77|355.97|0
1649368980000|2022-04-07 22:03:00|358.85|356.05|358.85|356.05|358.85|356.05|358.77|355.97|0
1649368990000|2022-04-07 22:03:10|358.93|356.13|358.85|356.05|358.93|356.13|358.85|356.05|0
1649369000000|2022-04-07 22:03:20|358.93|356.13|358.93|356.13|358.93|356.13|358.93|356.13|0
1649369010000|2022-04-07 22:03:30|358.69|355.89|358.6|355.8|358.69|355.89|358.6|355.8|0
1649369040000|2022-04-07 22:04:00|358.52|355.72|358.43|355.63|358.52|355.72|358.43|355.63|0
1649369050000|2022-04-07 22:04:10|358.52|355.72|358.52|355.72|358.52|355.72|358.52|355.72|0
1649369060000|2022-04-07 22:04:20|358.43|355.63|358.43|355.63|358.43|355.63|358.43|355.63|0
1649369100000|2022-04-07 22:05:00|358.6|355.8|358.52|355.72|358.6|355.8|358.52|355.72|0
1649369110000|2022-04-07 22:05:10|358.6|355.8|358.6|355.8|358.6|355.8|358.52|355.72|0
1649369120000|2022-04-07 22:05:20|358.68|355.88|358.68|355.88|358.68|355.88|358.68|355.88|0
1649369130000|2022-04-07 22:05:30|358.76|355.96|358.76|355.96|358.76|355.96|358.76|355.96|0
1649369150000|2022-04-07 22:05:50|358.93|356.13|359.1|356.3|359.1|356.3|358.93|356.13|0
1649369180000|2022-04-07 22:06:20|359.26|356.46|359.26|356.46|359.26|356.46|359.26|356.46|0
1649369190000|2022-04-07 22:06:30|359.18|356.38|359.18|356.38|359.18|356.38|359.18|356.38|0
1649369210000|2022-04-07 22:06:50|359.09|356.29|359.09|356.29|359.09|356.29|359.09|356.29|0
1649369220000|2022-04-07 22:07:00|358.93|356.13|358.76|355.96|358.93|356.13|358.76|355.96|0
1649369230000|2022-04-07 22:07:10|358.85|356.05|358.85|356.05|358.85|356.05|358.85|356.05|0
1649369240000|2022-04-07 22:07:20|358.76|355.96|358.76|355.96|358.76|355.96|358.76|355.96|0
1649369250000|2022-04-07 22:07:30|358.85|356.05|358.85|356.05|358.85|356.05|358.85|356.05|0
1649369280000|2022-04-07 22:08:00|358.93|356.13|358.93|356.13|358.93|356.13|358.93|356.13|0
1649369310000|2022-04-07 22:08:30|359.01|356.21|359.01|356.21|359.01|356.21|359.01|356.21|0
1649369320000|2022-04-07 22:08:40|358.93|356.13|358.93|356.13|359.01|356.21|358.93|356.13|0
1649369330000|2022-04-07 22:08:50|358.76|355.96|358.76|355.96|358.76|355.96|358.76|355.96|0
1649369390000|2022-04-07 22:09:50|358.85|356.05|358.76|355.96|358.85|356.05|358.76|355.96|0
1649369400000|2022-04-07 22:10:00|358.6|355.8|358.68|355.88|358.68|355.88|358.6|355.8|0
1649369410000|2022-04-07 22:10:10|358.85|356.05|358.68|355.88|358.85|356.05|358.68|355.88|0
1649369420000|2022-04-07 22:10:20|358.6|355.8|358.6|355.8|358.6|355.8|358.6|355.8|0
1649369430000|2022-04-07 22:10:30|358.68|355.88|358.76|355.96|358.76|355.96|358.68|355.88|0
1649369450000|2022-04-07 22:10:50|358.85|356.05|358.93|356.13|358.93|356.13|358.85|356.05|0
1649369460000|2022-04-07 22:11:00|358.85|356.05|358.76|355.96|358.85|356.05|358.76|355.96|0
1649369470000|2022-04-07 22:11:10|358.93|356.13|358.6|355.8|358.93|356.13|358.6|355.8|0
1649369480000|2022-04-07 22:11:20|358.43|355.63|357.93|355.13|358.43|355.63|357.93|355.13|0
1649369490000|2022-04-07 22:11:30|358.1|355.3|358.1|355.3|358.1|355.3|358.1|355.3|0
1649369500000|2022-04-07 22:11:40|357.93|355.13|358.02|355.22|358.02|355.22|357.93|355.13|0
1649369510000|2022-04-07 22:11:50|357.93|355.13|357.77|354.97|357.93|355.13|357.77|354.97|0
1649369550000|2022-04-07 22:12:30|357.93|355.13|357.93|355.13|357.93|355.13|357.93|355.13|0
1649369600000|2022-04-07 22:13:20|358.1|355.3|358.1|355.3|358.1|355.3|358.1|355.3|0
1649369610000|2022-04-07 22:13:30|358.02|355.22|358.02|355.22|358.02|355.22|357.93|355.13|0
1649369620000|2022-04-07 22:13:40|357.93|355.13|357.93|355.13|358.02|355.22|357.93|355.13|0
1649369630000|2022-04-07 22:13:50|358.02|355.22|357.93|355.13|358.02|355.22|357.93|355.13|0
1649369640000|2022-04-07 22:14:00|357.85|355.05|357.77|354.97|357.85|355.05|357.77|354.97|0
1649369650000|2022-04-07 22:14:10|357.6|354.8|357.6|354.8|357.6|354.8|357.6|354.8|0
1649369680000|2022-04-07 22:14:40|357.77|354.97|357.93|355.13|357.93|355.13|357.77|354.97|0
1649369690000|2022-04-07 22:14:50|357.85|355.05|357.93|355.13|357.93|355.13|357.85|355.05|0
1649369700000|2022-04-07 22:15:00|357.85|355.05|357.93|355.13|357.93|355.13|357.85|355.05|0
1649369720000|2022-04-07 22:15:20|358.1|355.3|358.02|355.22|358.1|355.3|358.02|355.22|0
1649369730000|2022-04-07 22:15:30|358.1|355.3|358.1|355.3|358.1|355.3|358.1|355.3|0
1649369740000|2022-04-07 22:15:40|358.02|355.22|358.18|355.38|358.18|355.38|358.02|355.22|0
1649369750000|2022-04-07 22:15:50|358.1|355.3|358.1|355.3|358.1|355.3|358.1|355.3|0
1649369760000|2022-04-07 22:16:00|357.93|355.13|357.93|355.13|357.93|355.13|357.93|355.13|0
1649369770000|2022-04-07 22:16:10|358.02|355.22|358.02|355.22|358.02|355.22|358.02|355.22|0
1649369780000|2022-04-07 22:16:20|358.1|355.3|358.1|355.3|358.18|355.38|358.1|355.3|0
1649369790000|2022-04-07 22:16:30|358.18|355.38|358.18|355.38|358.18|355.38|358.18|355.38|0
1649369810000|2022-04-07 22:16:50|357.93|355.13|357.93|355.13|357.93|355.13|357.93|355.13|0
1649369820000|2022-04-07 22:17:00|357.85|355.05|357.77|354.97|357.85|355.05|357.77|354.97|0
1649369830000|2022-04-07 22:17:10|357.85|355.05|357.85|355.05|357.93|355.13|357.85|355.05|0
1649369840000|2022-04-07 22:17:20|357.93|355.13|357.77|354.97|357.93|355.13|357.77|354.97|0
1649369850000|2022-04-07 22:17:30|357.93|355.13|357.93|355.13|357.93|355.13|357.93|355.13|0
1649369880000|2022-04-07 22:18:00|358.1|355.3|358.1|355.3|358.1|355.3|357.93|355.13|0
1649369890000|2022-04-07 22:18:10|358.02|355.22|358.02|355.22|358.02|355.22|358.02|355.22|0
1649369900000|2022-04-07 22:18:20|357.93|355.13|357.93|355.13|357.93|355.13|357.93|355.13|0
1649369910000|2022-04-07 22:18:30|358.1|355.3|358.1|355.3|358.1|355.3|358.1|355.3|0
1649369920000|2022-04-07 22:18:40|358.02|355.22|358.02|355.22|358.02|355.22|358.02|355.22|0
1649369940000|2022-04-07 22:19:00|358.1|355.3|358.1|355.3|358.1|355.3|358.1|355.3|0
1649369950000|2022-04-07 22:19:10|358.18|355.38|358.18|355.38|358.18|355.38|358.18|355.38|0
1649369960000|2022-04-07 22:19:20|358.1|355.3|358.1|355.3|358.1|355.3|358.1|355.3|0
1649369970000|2022-04-07 22:19:30|358.26|355.46|358.26|355.46|358.26|355.46|358.26|355.46|0
1649369990000|2022-04-07 22:19:50|358.43|355.63|358.43|355.63|358.43|355.63|358.43|355.63|0
1649370000000|2022-04-07 22:20:00|358.26|355.46|358.26|355.46|358.26|355.46|358.26|355.46|0
1649370030000|2022-04-07 22:20:30|358.43|355.63|358.43|355.63|358.43|355.63|358.43|355.63|0
1649370060000|2022-04-07 22:21:00|358.35|355.55|358.26|355.46|358.35|355.55|358.26|355.46|0
1649370070000|2022-04-07 22:21:10|358.1|355.3|358.1|355.3|358.1|355.3|358.1|355.3|0
1649370100000|2022-04-07 22:21:40|358.02|355.22|357.93|355.13|358.02|355.22|357.93|355.13|0
1649370120000|2022-04-07 22:22:00|358.02|355.22|357.93|355.13|358.02|355.22|357.93|355.13|0
1649370260000|2022-04-07 22:24:20|358.09|355.29|358.09|355.29|358.09|355.29|358.09|355.29|0
1649370270000|2022-04-07 22:24:30|358.18|355.38|358.26|355.46|358.26|355.46|358.18|355.38|0
1649370280000|2022-04-07 22:24:40|358.43|355.63|358.43|355.63|358.43|355.63|358.43|355.63|0
1649370290000|2022-04-07 22:24:50|358.26|355.46|358.26|355.46|358.26|355.46|358.26|355.46|0
1649370310000|2022-04-07 22:25:10|358.43|355.63|358.43|355.63|358.43|355.63|358.43|355.63|0
1649370320000|2022-04-07 22:25:20|358.59|355.79|358.59|355.79|358.59|355.79|358.59|355.79|0
1649370350000|2022-04-07 22:25:50|358.42|355.62|358.42|355.62|358.42|355.62|358.42|355.62|0
1649370360000|2022-04-07 22:26:00|358.51|355.71|358.59|355.79|358.59|355.79|358.51|355.71|0
1649370390000|2022-04-07 22:26:30|358.42|355.62|358.42|355.62|358.42|355.62|358.42|355.62|0
1649370400000|2022-04-07 22:26:40|358.59|355.79|358.59|355.79|358.59|355.79|358.59|355.79|0
1649370410000|2022-04-07 22:26:50|358.51|355.71|358.59|355.79|358.59|355.79|358.51|355.71|0
1649370460000|2022-04-07 22:27:40|358.76|355.96|358.76|355.96|358.76|355.96|358.76|355.96|0
1649370490000|2022-04-07 22:28:10|358.75|355.95|358.75|355.95|358.75|355.95|358.75|355.95|0
1649370520000|2022-04-07 22:28:40|358.92|356.12|358.92|356.12|358.92|356.12|358.92|356.12|0
1649370620000|2022-04-07 22:30:20|358.75|355.95|358.75|355.95|358.75|355.95|358.75|355.95|0
1649370630000|2022-04-07 22:30:30|358.92|356.12|358.92|356.12|358.92|356.12|358.92|356.12|0
1649370670000|2022-04-07 22:31:10|359.09|356.29|358.92|356.12|359.09|356.29|358.92|356.12|0
1649370680000|2022-04-07 22:31:20|359.01|356.21|359.01|356.21|359.01|356.21|359.01|356.21|0
1649370690000|2022-04-07 22:31:30|359.08|356.28|359.01|356.21|359.08|356.28|359.01|356.21|0
1649370700000|2022-04-07 22:31:40|359.08|356.28|359.08|356.28|359.08|356.28|359.08|356.28|0
1649370710000|2022-04-07 22:31:50|358.59|355.79|358.59|355.79|358.59|355.79|358.59|355.79|0
1649370750000|2022-04-07 22:32:30|358.67|355.87|358.75|355.95|358.75|355.95|358.67|355.87|0
1649370780000|2022-04-07 22:33:00|358.59|355.79|358.59|355.79|358.59|355.79|358.59|355.79|0
1649370790000|2022-04-07 22:33:10|358.75|355.95|358.75|355.95|358.75|355.95|358.75|355.95|0
1649370830000|2022-04-07 22:33:50|358.92|356.12|358.92|356.12|358.92|356.12|358.92|356.12|0
1649370860000|2022-04-07 22:34:20|359.08|356.28|358.92|356.12|359.08|356.28|358.92|356.12|0
1649370880000|2022-04-07 22:34:40|359.08|356.28|359.08|356.28|359.08|356.28|359.08|356.28|0
1649370910000|2022-04-07 22:35:10|358.92|356.12|358.84|356.04|358.92|356.12|358.75|355.95|0
1649370920000|2022-04-07 22:35:20|358.92|356.12|359|356.2|359|356.2|358.92|356.12|0
1649370930000|2022-04-07 22:35:30|358.92|356.12|359|356.2|359|356.2|358.92|356.12|0
1649370940000|2022-04-07 22:35:40|358.92|356.12|359|356.2|359|356.2|358.92|356.12|0
1649370950000|2022-04-07 22:35:50|359.08|356.28|359|356.2|359.08|356.28|359|356.2|0
1649370980000|2022-04-07 22:36:20|358.92|356.12|358.92|356.12|359|356.2|358.92|356.12|0
1649370990000|2022-04-07 22:36:30|359|356.2|359.08|356.28|359.08|356.28|359|356.2|0
1649371000000|2022-04-07 22:36:40|358.92|356.12|358.92|356.12|358.92|356.12|358.92|356.12|0
1649371020000|2022-04-07 22:37:00|358.75|355.95|358.75|355.95|358.75|355.95|358.75|355.95|0
1649371030000|2022-04-07 22:37:10|358.92|356.12|358.92|356.12|358.92|356.12|358.92|356.12|0
1649371080000|2022-04-07 22:38:00|358.84|356.04|358.84|356.04|358.84|356.04|358.84|356.04|0
1649371090000|2022-04-07 22:38:10|358.92|356.12|359.08|356.28|359.08|356.28|358.92|356.12|0
1649371110000|2022-04-07 22:38:30|359|356.2|359|356.2|359|356.2|359|356.2|0
1649371120000|2022-04-07 22:38:40|358.92|356.12|358.92|356.12|358.92|356.12|358.92|356.12|0
1649371220000|2022-04-07 22:40:20|358.58|355.78|358.58|355.78|358.58|355.78|358.58|355.78|0
1649371250000|2022-04-07 22:40:50|358.75|355.95|358.75|355.95|358.75|355.95|358.75|355.95|0
1649371280000|2022-04-07 22:41:20|358.58|355.78|358.58|355.78|358.58|355.78|358.58|355.78|0
1649371310000|2022-04-07 22:41:50|358.75|355.95|358.75|355.95|358.75|355.95|358.75|355.95|0
1649371320000|2022-04-07 22:42:00|358.67|355.87|358.67|355.87|358.67|355.87|358.67|355.87|0
1649371350000|2022-04-07 22:42:30|358.75|355.95|358.75|355.95|358.75|355.95|358.75|355.95|0
1649371480000|2022-04-07 22:44:40|358.58|355.78|358.58|355.78|358.58|355.78|358.58|355.78|0
1649371520000|2022-04-07 22:45:20|358.91|356.11|358.91|356.11|358.91|356.11|358.91|356.11|0
1649371560000|2022-04-07 22:46:00|359.08|356.28|358.75|355.95|359.08|356.28|358.75|355.95|0
1649371590000|2022-04-07 22:46:30|358.67|355.87|358.75|355.95|358.75|355.95|358.58|355.78|0
1649371630000|2022-04-07 22:47:10|358.58|355.78|358.58|355.78|358.58|355.78|358.58|355.78|0
1649371640000|2022-04-07 22:47:20|358.67|355.87|358.67|355.87|358.67|355.87|358.67|355.87|0
1649371650000|2022-04-07 22:47:30|358.75|355.95|358.75|355.95|358.75|355.95|358.75|355.95|0
1649371660000|2022-04-07 22:47:40|358.91|356.11|358.91|356.11|358.91|356.11|358.91|356.11|0
1649371680000|2022-04-07 22:48:00|359.08|356.28|359.08|356.28|359.08|356.28|359.08|356.28|0
1649371730000|2022-04-07 22:48:50|358.91|356.11|358.91|356.11|358.91|356.11|358.91|356.11|0
1649371820000|2022-04-07 22:50:20|359.08|356.28|359.08|356.28|359.08|356.28|359.08|356.28|0
1649371920000|2022-04-07 22:52:00|359.24|356.44|359.24|356.44|359.24|356.44|359.24|356.44|0
1649371950000|2022-04-07 22:52:30|359.41|356.61|359.41|356.61|359.41|356.61|359.41|356.61|0
1649371960000|2022-04-07 22:52:40|359.57|356.77|359.57|356.77|359.57|356.77|359.57|356.77|0
1649371990000|2022-04-07 22:53:10|359.41|356.61|359.41|356.61|359.41|356.61|359.41|356.61|0
1649372010000|2022-04-07 22:53:30|359.57|356.77|359.57|356.77|359.57|356.77|359.57|356.77|0
1649372090000|2022-04-07 22:54:50|359.49|356.69|359.41|356.61|359.49|356.69|359.41|356.61|0
1649372100000|2022-04-07 22:55:00|359.49|356.69|359.49|356.69|359.49|356.69|359.49|356.69|0
1649372110000|2022-04-07 22:55:10|359.41|356.61|359.41|356.61|359.41|356.61|359.41|356.61|0
1649372120000|2022-04-07 22:55:20|359.24|356.44|359.24|356.44|359.24|356.44|359.24|356.44|0
1649372150000|2022-04-07 22:55:50|359.41|356.61|359.41|356.61|359.41|356.61|359.41|356.61|0
1649372160000|2022-04-07 22:56:00|359.49|356.69|359.49|356.69|359.49|356.69|359.49|356.69|0
1649372170000|2022-04-07 22:56:10|359.41|356.61|359.41|356.61|359.41|356.61|359.41|356.61|0
1649372190000|2022-04-07 22:56:30|359.24|356.44|359.24|356.44|359.24|356.44|359.24|356.44|0
1649372200000|2022-04-07 22:56:40|359.07|356.27|359.07|356.27|359.07|356.27|359.07|356.27|0
1649372220000|2022-04-07 22:57:00|359.16|356.36|359.07|356.27|359.16|356.36|359.07|356.27|0
1649372230000|2022-04-07 22:57:10|359|356.2|359.07|356.27|359.07|356.27|359|356.2|0
1649372240000|2022-04-07 22:57:20|358.91|356.11|358.91|356.11|358.91|356.11|358.91|356.11|0
1649372280000|2022-04-07 22:58:00|358.83|356.03|358.83|356.03|358.83|356.03|358.83|356.03|0
1649372290000|2022-04-07 22:58:10|358.74|355.94|358.74|355.94|358.74|355.94|358.74|355.94|0
1649372300000|2022-04-07 22:58:20|358.91|356.11|358.91|356.11|358.91|356.11|358.91|356.11|0
1649372330000|2022-04-07 22:58:50|358.74|355.94|358.74|355.94|358.74|355.94|358.74|355.94|0
1649372340000|2022-04-07 22:59:00|358.91|356.11|358.91|356.11|358.91|356.11|358.91|356.11|0
1649372350000|2022-04-07 22:59:10|358.83|356.03|358.83|356.03|358.83|356.03|358.83|356.03|0
1649372360000|2022-04-07 22:59:20|358.74|355.94|358.74|355.94|358.74|355.94|358.74|355.94|0
1649372370000|2022-04-07 22:59:30|358.83|356.03|358.74|355.94|358.83|356.03|358.74|355.94|0
1649372410000|2022-04-07 23:00:10|359.07|356.27|358.91|356.11|359.07|356.27|358.91|356.11|0
1649372430000|2022-04-07 23:00:30|358.74|355.94|358.74|355.94|358.74|355.94|358.74|355.94|0
1649372440000|2022-04-07 23:00:40|358.58|355.78|358.58|355.78|358.58|355.78|358.58|355.78|0
1649372450000|2022-04-07 23:00:50|358.91|356.11|358.91|356.11|358.91|356.11|358.91|356.11|0
1649372460000|2022-04-07 23:01:00|359.07|356.27|358.74|355.94|359.07|356.27|358.74|355.94|0
1649372490000|2022-04-07 23:01:30|358.91|356.11|358.91|356.11|358.91|356.11|358.91|356.11|0
1649372500000|2022-04-07 23:01:40|358.74|355.94|358.74|355.94|358.74|355.94|358.74|355.94|0
1649372510000|2022-04-07 23:01:50|358.91|356.11|358.91|356.11|358.91|356.11|358.91|356.11|0
1649372540000|2022-04-07 23:02:20|359.07|356.27|359.07|356.27|359.07|356.27|359.07|356.27|0
1649372560000|2022-04-07 23:02:40|359.16|356.36|359.24|356.44|359.24|356.44|359.16|356.36|0
1649372580000|2022-04-07 23:03:00|359.32|356.52|359.4|356.6|359.4|356.6|359.32|356.52|0
1649372590000|2022-04-07 23:03:10|359.24|356.44|359.24|356.44|359.24|356.44|359.24|356.44|0
1649372600000|2022-04-07 23:03:20|359.4|356.6|359.4|356.6|359.4|356.6|359.4|356.6|0
1649372630000|2022-04-07 23:03:50|359.24|356.44|359.57|356.77|359.57|356.77|359.24|356.44|0
1649372690000|2022-04-07 23:04:50|359.4|356.6|359.4|356.6|359.4|356.6|359.4|356.6|0
1649372700000|2022-04-07 23:05:00|359.32|356.52|359.24|356.44|359.32|356.52|359.24|356.44|0
1649372730000|2022-04-07 23:05:30|359.16|356.36|359.24|356.44|359.24|356.44|359.16|356.36|0
1649372740000|2022-04-07 23:05:40|359.16|356.36|359.07|356.27|359.24|356.44|359.07|356.27|0
1649372780000|2022-04-07 23:06:20|359.24|356.44|359.24|356.44|359.24|356.44|359.24|356.44|0
1649372790000|2022-04-07 23:06:30|359.07|356.27|358.91|356.11|359.07|356.27|358.91|356.11|0
1649372820000|2022-04-07 23:07:00|358.99|356.19|359.07|356.27|359.07|356.27|358.99|356.19|0
1649372840000|2022-04-07 23:07:20|358.99|356.19|358.99|356.19|358.99|356.19|358.99|356.19|0
1649372850000|2022-04-07 23:07:30|358.9|356.1|358.9|356.1|358.9|356.1|358.9|356.1|0
1649372870000|2022-04-07 23:07:50|359.07|356.27|359.07|356.27|359.07|356.27|359.07|356.27|0
1649372900000|2022-04-07 23:08:20|358.99|356.19|358.9|356.1|358.99|356.19|358.9|356.1|0
1649372920000|2022-04-07 23:08:40|359.07|356.27|359.07|356.27|359.07|356.27|359.07|356.27|0
1649372930000|2022-04-07 23:08:50|358.99|356.19|359.07|356.27|359.07|356.27|358.9|356.1|0
1649372940000|2022-04-07 23:09:00|358.99|356.19|358.9|356.1|358.99|356.19|358.9|356.1|0
1649372970000|2022-04-07 23:09:30|358.99|356.19|358.9|356.1|358.99|356.19|358.9|356.1|0
1649372980000|2022-04-07 23:09:40|358.99|356.19|358.99|356.19|358.99|356.19|358.99|356.19|0
1649372990000|2022-04-07 23:09:50|358.9|356.1|359.07|356.27|359.07|356.27|358.9|356.1|0
1649373010000|2022-04-07 23:10:10|358.99|356.19|358.99|356.19|358.99|356.19|358.99|356.19|0
1649373020000|2022-04-07 23:10:20|358.9|356.1|358.9|356.1|358.9|356.1|358.9|356.1|0
1649373030000|2022-04-07 23:10:30|359.07|356.27|359.07|356.27|359.07|356.27|359.07|356.27|0
1649373060000|2022-04-07 23:11:00|359.16|356.36|359.16|356.36|359.16|356.36|359.16|356.36|0
1649373070000|2022-04-07 23:11:10|359.07|356.27|359.07|356.27|359.07|356.27|359.07|356.27|0
1649373080000|2022-04-07 23:11:20|358.9|356.1|358.9|356.1|358.9|356.1|358.9|356.1|0
1649373090000|2022-04-07 23:11:30|358.74|355.94|358.74|355.94|358.74|355.94|358.74|355.94|0
1649373120000|2022-04-07 23:12:00|358.9|356.1|359.07|356.27|359.23|356.43|358.9|356.1|0
1649373140000|2022-04-07 23:12:20|358.99|356.19|359.07|356.27|359.07|356.27|358.99|356.19|0
1649373150000|2022-04-07 23:12:30|358.9|356.1|358.9|356.1|358.9|356.1|358.9|356.1|0
1649373170000|2022-04-07 23:12:50|358.74|355.94|358.74|355.94|358.74|355.94|358.74|355.94|0
1649373180000|2022-04-07 23:13:00|358.66|355.86|358.66|355.86|358.74|355.94|358.66|355.86|0
1649373190000|2022-04-07 23:13:10|358.57|355.77|358.49|355.69|358.57|355.77|358.49|355.69|0
1649373200000|2022-04-07 23:13:20|358.57|355.77|358.57|355.77|358.57|355.77|358.49|355.69|0
1649373210000|2022-04-07 23:13:30|358.49|355.69|358.57|355.77|358.57|355.77|358.49|355.69|0
1649373230000|2022-04-07 23:13:50|358.41|355.61|358.41|355.61|358.41|355.61|358.41|355.61|0
1649373240000|2022-04-07 23:14:00|358.24|355.44|358.24|355.44|358.24|355.44|358.24|355.44|0
1649373250000|2022-04-07 23:14:10|358.07|355.27|358.07|355.27|358.07|355.27|358.07|355.27|0
1649373260000|2022-04-07 23:14:20|357.74|354.94|357.58|354.78|357.74|354.94|357.58|354.78|0
1649373270000|2022-04-07 23:14:30|357.41|354.61|357.41|354.61|357.41|354.61|357.41|354.61|0
1649373280000|2022-04-07 23:14:40|357.25|354.45|357.25|354.45|357.33|354.53|357.25|354.45|0
1649373340000|2022-04-07 23:15:40|357.33|354.53|357.25|354.45|357.33|354.53|357.25|354.45|0
1649373360000|2022-04-07 23:16:00|357.41|354.61|357.41|354.61|357.41|354.61|357.41|354.61|0
1649373370000|2022-04-07 23:16:10|357.58|354.78|357.58|354.78|357.74|354.94|357.58|354.78|0
1649373380000|2022-04-07 23:16:20|357.66|354.86|357.66|354.86|357.74|354.94|357.66|354.86|0
1649373390000|2022-04-07 23:16:30|357.74|354.94|357.91|355.11|357.91|355.11|357.74|354.94|0
1649373430000|2022-04-07 23:17:10|357.74|354.94|357.91|355.11|357.91|355.11|357.74|354.94|0
1649373450000|2022-04-07 23:17:30|358.07|355.27|358.07|355.27|358.07|355.27|358.07|355.27|0
1649373590000|2022-04-07 23:19:50|358.16|355.36|358.07|355.27|358.16|355.36|358.07|355.27|0
1649373610000|2022-04-07 23:20:10|357.99|355.19|357.99|355.19|357.99|355.19|357.99|355.19|0
1649373620000|2022-04-07 23:20:20|358.07|355.27|358.07|355.27|358.07|355.27|358.07|355.27|0
1649373640000|2022-04-07 23:20:40|357.91|355.11|357.91|355.11|357.91|355.11|357.91|355.11|0
1649373660000|2022-04-07 23:21:00|357.83|355.03|357.41|354.61|357.83|355.03|357.41|354.61|0
1649373720000|2022-04-07 23:22:00|357.58|354.78|357.41|354.61|357.58|354.78|357.41|354.61|0
1649373740000|2022-04-07 23:22:20|357.5|354.7|357.5|354.7|357.5|354.7|357.5|354.7|0
1649373750000|2022-04-07 23:22:30|357.58|354.78|357.58|354.78|357.66|354.86|357.58|354.78|0
1649373760000|2022-04-07 23:22:40|357.66|354.86|357.58|354.78|357.66|354.86|357.58|354.78|0
1649373780000|2022-04-07 23:23:00|357.66|354.86|357.74|354.94|357.74|354.94|357.66|354.86|0
1649373790000|2022-04-07 23:23:10|357.57|354.77|357.66|354.86|357.66|354.86|357.57|354.77|0
1649373800000|2022-04-07 23:23:20|357.74|354.94|357.74|354.94|357.74|354.94|357.74|354.94|0
1649373810000|2022-04-07 23:23:30|357.57|354.77|357.57|354.77|357.57|354.77|357.57|354.77|0
1649373840000|2022-04-07 23:24:00|357.41|354.61|357.5|354.7|357.5|354.7|357.41|354.61|0
1649373850000|2022-04-07 23:24:10|357.41|354.61|357.5|354.7|357.5|354.7|357.41|354.61|0
1649373860000|2022-04-07 23:24:20|357.41|354.61|357.57|354.77|357.57|354.77|357.41|354.61|0
1649373870000|2022-04-07 23:24:30|357.74|354.94|357.74|354.94|357.74|354.94|357.74|354.94|0
1649373880000|2022-04-07 23:24:40|357.57|354.77|357.57|354.77|357.57|354.77|357.57|354.77|0
1649373920000|2022-04-07 23:25:20|357.41|354.61|357.41|354.61|357.41|354.61|357.41|354.61|0
1649373930000|2022-04-07 23:25:30|357.57|354.77|357.57|354.77|357.57|354.77|357.57|354.77|0
1649373950000|2022-04-07 23:25:50|357.41|354.61|357.41|354.61|357.41|354.61|357.41|354.61|0
1649373960000|2022-04-07 23:26:00|357.24|354.44|357.24|354.44|357.24|354.44|357.24|354.44|0
1649373970000|2022-04-07 23:26:10|357.33|354.53|357.24|354.44|357.33|354.53|357.24|354.44|0
1649373990000|2022-04-07 23:26:30|357.16|354.36|357.08|354.28|357.16|354.36|357.08|354.28|0
1649374000000|2022-04-07 23:26:40|356.91|354.11|356.91|354.11|356.91|354.11|356.91|354.11|0
1649374030000|2022-04-07 23:27:10|356.75|353.95|356.58|353.78|356.75|353.95|356.58|353.78|0
1649374040000|2022-04-07 23:27:20|356.42|353.62|356.58|353.78|356.58|353.78|356.42|353.62|0
1649374060000|2022-04-07 23:27:40|356.67|353.87|356.67|353.87|356.67|353.87|356.67|353.87|0
1649374070000|2022-04-07 23:27:50|356.75|353.95|357.08|354.28|357.08|354.28|356.75|353.95|0
1649374090000|2022-04-07 23:28:10|357|354.2|356.91|354.11|357|354.2|356.91|354.11|0
1649374100000|2022-04-07 23:28:20|357|354.2|357|354.2|357|354.2|357|354.2|0
1649374110000|2022-04-07 23:28:30|357.08|354.28|357.08|354.28|357.08|354.28|357.08|354.28|0
1649374170000|2022-04-07 23:29:30|356.91|354.11|357.08|354.28|357.08|354.28|356.91|354.11|0
1649374180000|2022-04-07 23:29:40|356.91|354.11|356.91|354.11|356.91|354.11|356.91|354.11|0
1649374200000|2022-04-07 23:30:00|356.75|353.95|356.75|353.95|356.75|353.95|356.75|353.95|0
1649374240000|2022-04-07 23:30:40|356.83|354.03|356.91|354.11|356.91|354.11|356.83|354.03|0
1649374300000|2022-04-07 23:31:40|357|354.2|356.91|354.11|357|354.2|356.91|354.11|0
1649374340000|2022-04-07 23:32:20|357.08|354.28|357.08|354.28|357.08|354.28|357.08|354.28|0
1649374360000|2022-04-07 23:32:40|357.41|354.61|357.41|354.61|357.41|354.61|357.41|354.61|0
1649374370000|2022-04-07 23:32:50|357.49|354.69|357.41|354.61|357.49|354.69|357.41|354.61|0
1649374380000|2022-04-07 23:33:00|357.08|354.28|357.08|354.28|357.08|354.28|357.08|354.28|0
1649374390000|2022-04-07 23:33:10|357.16|354.36|357.08|354.28|357.24|354.44|357.08|354.28|0
1649374420000|2022-04-07 23:33:40|356.91|354.11|356.91|354.11|356.91|354.11|356.91|354.11|0
1649374430000|2022-04-07 23:33:50|357.08|354.28|357.08|354.28|357.08|354.28|357.08|354.28|0
1649374440000|2022-04-07 23:34:00|357.16|354.36|357.07|354.27|357.16|354.36|357.07|354.27|0
1649374450000|2022-04-07 23:34:10|357.24|354.44|357.24|354.44|357.24|354.44|357.24|354.44|0
1649374460000|2022-04-07 23:34:20|357.16|354.36|357.16|354.36|357.16|354.36|357.16|354.36|0
1649374470000|2022-04-07 23:34:30|357.24|354.44|357.24|354.44|357.24|354.44|357.24|354.44|0
1649374500000|2022-04-07 23:35:00|357.07|354.27|357.24|354.44|357.24|354.44|357.07|354.27|0
1649374510000|2022-04-07 23:35:10|357.16|354.36|357.24|354.44|357.24|354.44|357.16|354.36|0
1649374520000|2022-04-07 23:35:20|357.07|354.27|357.24|354.44|357.24|354.44|357.07|354.27|0
1649374560000|2022-04-07 23:36:00|357.07|354.27|357.16|354.36|357.16|354.36|357.07|354.27|0
1649374570000|2022-04-07 23:36:10|357.24|354.44|357.24|354.44|357.24|354.44|357.16|354.36|0
1649374630000|2022-04-07 23:37:10|357.4|354.6|357.07|354.27|357.4|354.6|357.07|354.27|0
1649374640000|2022-04-07 23:37:20|357.24|354.44|357.24|354.44|357.24|354.44|357.24|354.44|0
1649374660000|2022-04-07 23:37:40|357.07|354.27|357.07|354.27|357.07|354.27|357.07|354.27|0
1649374670000|2022-04-07 23:37:50|357.24|354.44|357.24|354.44|357.24|354.44|357.24|354.44|0
1649374680000|2022-04-07 23:38:00|357.16|354.36|357.24|354.44|357.24|354.44|357.16|354.36|0
1649374700000|2022-04-07 23:38:20|357.16|354.36|357.07|354.27|357.16|354.36|357.07|354.27|0
1649374740000|2022-04-07 23:39:00|356.99|354.19|356.91|354.11|356.99|354.19|356.91|354.11|0
1649374750000|2022-04-07 23:39:10|356.99|354.19|356.99|354.19|356.99|354.19|356.99|354.19|0
1649374760000|2022-04-07 23:39:20|356.91|354.11|356.91|354.11|356.91|354.11|356.91|354.11|0
1649374780000|2022-04-07 23:39:40|356.74|353.94|356.74|353.94|356.74|353.94|356.74|353.94|0
1649374800000|2022-04-07 23:40:00|356.83|354.03|356.83|354.03|356.83|354.03|356.83|354.03|0
1649374810000|2022-04-07 23:40:10|356.74|353.94|356.74|353.94|356.83|354.03|356.74|353.94|0
1649374830000|2022-04-07 23:40:30|356.58|353.78|356.41|353.61|356.58|353.78|356.41|353.61|0
1649374860000|2022-04-07 23:41:00|356.58|353.78|356.58|353.78|356.58|353.78|356.58|353.78|0
1649374870000|2022-04-07 23:41:10|356.41|353.61|356.58|353.78|356.58|353.78|356.41|353.61|0
1649374900000|2022-04-07 23:41:40|356.41|353.61|356.41|353.61|356.41|353.61|356.41|353.61|0
1649374910000|2022-04-07 23:41:50|356.5|353.7|356.58|353.78|356.58|353.78|356.5|353.7|0
1649374920000|2022-04-07 23:42:00|356.5|353.7|356.5|353.7|356.5|353.7|356.5|353.7|0
1649374930000|2022-04-07 23:42:10|356.25|353.45|356.08|353.28|356.25|353.45|356.08|353.28|0
1649374950000|2022-04-07 23:42:30|355.92|353.12|356.08|353.28|356.08|353.28|355.92|353.12|0
1649374970000|2022-04-07 23:42:50|356.25|353.45|356.25|353.45|356.25|353.45|356.25|353.45|0
1649374990000|2022-04-07 23:43:10|356.41|353.61|356.5|353.7|356.5|353.7|356.41|353.61|0
1649375000000|2022-04-07 23:43:20|356.41|353.61|356.41|353.61|356.41|353.61|356.41|353.61|0
1649375010000|2022-04-07 23:43:30|356.58|353.78|356.58|353.78|356.58|353.78|356.58|353.78|0
1649375050000|2022-04-07 23:44:10|356.5|353.7|356.41|353.61|356.5|353.7|356.41|353.61|0
1649375070000|2022-04-07 23:44:30|356.58|353.78|356.58|353.78|356.58|353.78|356.58|353.78|0
1649375090000|2022-04-07 23:44:50|356.41|353.61|356.41|353.61|356.41|353.61|356.41|353.61|0
1649375100000|2022-04-07 23:45:00|356.5|353.7|356.5|353.7|356.5|353.7|356.5|353.7|0
1649375110000|2022-04-07 23:45:10|356.58|353.78|356.58|353.78|356.58|353.78|356.58|353.78|0
1649375120000|2022-04-07 23:45:20|356.66|353.86|356.66|353.86|356.66|353.86|356.66|353.86|0
1649375130000|2022-04-07 23:45:30|356.58|353.78|356.74|353.94|356.74|353.94|356.58|353.78|0
1649375160000|2022-04-07 23:46:00|356.91|354.11|356.74|353.94|356.91|354.11|356.74|353.94|0
1649375170000|2022-04-07 23:46:10|356.9|354.1|356.74|353.94|356.9|354.1|356.74|353.94|0
1649375190000|2022-04-07 23:46:30|356.57|353.77|356.57|353.77|356.57|353.77|356.57|353.77|0
1649375200000|2022-04-07 23:46:40|356.66|353.86|356.74|353.94|356.74|353.94|356.66|353.86|0
1649375210000|2022-04-07 23:46:50|356.9|354.1|356.9|354.1|356.9|354.1|356.9|354.1|0
1649375220000|2022-04-07 23:47:00|356.74|353.94|356.9|354.1|356.9|354.1|356.74|353.94|0
1649375230000|2022-04-07 23:47:10|356.83|354.03|356.74|353.94|356.83|354.03|356.74|353.94|0
1649375260000|2022-04-07 23:47:40|356.57|353.77|356.57|353.77|356.57|353.77|356.57|353.77|0
1649375270000|2022-04-07 23:47:50|356.41|353.61|356.41|353.61|356.41|353.61|356.41|353.61|0
1649375280000|2022-04-07 23:48:00|356.24|353.44|356.41|353.61|356.41|353.61|356.24|353.44|0
1649375310000|2022-04-07 23:48:30|356.24|353.44|356.24|353.44|356.24|353.44|356.24|353.44|0
1649375320000|2022-04-07 23:48:40|356.08|353.28|355.91|353.11|356.08|353.28|355.91|353.11|0
1649375330000|2022-04-07 23:48:50|355.75|352.95|355.75|352.95|355.75|352.95|355.75|352.95|0
1649375340000|2022-04-07 23:49:00|355.91|353.11|355.83|353.03|355.91|353.11|355.83|353.03|0
1649375350000|2022-04-07 23:49:10|356.08|353.28|356.08|353.28|356.08|353.28|356.08|353.28|0
1649375360000|2022-04-07 23:49:20|356.16|353.36|356.16|353.36|356.16|353.36|356.16|353.36|0
1649375370000|2022-04-07 23:49:30|356.08|353.28|355.91|353.11|356.08|353.28|355.91|353.11|0
1649375380000|2022-04-07 23:49:40|356|353.2|356.08|353.28|356.08|353.28|356|353.2|0
1649375390000|2022-04-07 23:49:50|356|353.2|355.75|352.95|356|353.2|355.75|352.95|0
1649375400000|2022-04-07 23:50:00|355.91|353.11|355.75|352.95|355.91|353.11|355.75|352.95|0
1649375410000|2022-04-07 23:50:10|355.58|352.78|355.58|352.78|355.58|352.78|355.58|352.78|0
1649375420000|2022-04-07 23:50:20|355.42|352.62|355.58|352.78|355.58|352.78|355.42|352.62|0
1649375430000|2022-04-07 23:50:30|355.42|352.62|355.25|352.45|355.42|352.62|355.25|352.45|0
1649375440000|2022-04-07 23:50:40|355.09|352.29|355.09|352.29|355.09|352.29|355.09|352.29|0
1649375450000|2022-04-07 23:50:50|355.25|352.45|355.25|352.45|355.25|352.45|355.25|352.45|0
1649375460000|2022-04-07 23:51:00|355.18|352.38|354.93|352.13|355.18|352.38|354.93|352.13|0
1649375470000|2022-04-07 23:51:10|354.92|352.12|354.92|352.12|354.92|352.12|354.92|352.12|0
1649375480000|2022-04-07 23:51:20|355.09|352.29|355.09|352.29|355.09|352.29|355.01|352.21|0
1649375490000|2022-04-07 23:51:30|355.01|352.21|354.92|352.12|355.01|352.21|354.92|352.12|0
1649375500000|2022-04-07 23:51:40|355.09|352.29|355.09|352.29|355.09|352.29|354.92|352.12|0
1649375510000|2022-04-07 23:51:50|355.25|352.45|355.25|352.45|355.25|352.45|355.25|352.45|0
1649375520000|2022-04-07 23:52:00|355.42|352.62|355.42|352.62|355.42|352.62|355.42|352.62|0
1649375530000|2022-04-07 23:52:10|355.58|352.78|355.42|352.62|355.58|352.78|355.42|352.62|0
1649375540000|2022-04-07 23:52:20|355.58|352.78|355.75|352.95|355.75|352.95|355.58|352.78|0
1649375550000|2022-04-07 23:52:30|355.58|352.78|355.58|352.78|355.58|352.78|355.58|352.78|0
1649375570000|2022-04-07 23:52:50|355.75|352.95|355.75|352.95|355.75|352.95|355.75|352.95|0
1649375580000|2022-04-07 23:53:00|355.58|352.78|355.58|352.78|355.58|352.78|355.58|352.78|0
1649375620000|2022-04-07 23:53:40|355.42|352.62|355.42|352.62|355.42|352.62|355.42|352.62|0
1649375630000|2022-04-07 23:53:50|355.25|352.45|355.17|352.37|355.25|352.45|355.17|352.37|0
1649375640000|2022-04-07 23:54:00|355.25|352.45|355.09|352.29|355.25|352.45|355.09|352.29|0
1649375650000|2022-04-07 23:54:10|354.92|352.12|354.76|351.96|354.92|352.12|354.76|351.96|0
1649375660000|2022-04-07 23:54:20|354.92|352.12|354.92|352.12|354.92|352.12|354.92|352.12|0
1649375670000|2022-04-07 23:54:30|355.09|352.29|355.09|352.29|355.09|352.29|355.09|352.29|0
1649375740000|2022-04-07 23:55:40|354.92|352.12|355.09|352.29|355.09|352.29|354.92|352.12|0
1649375750000|2022-04-07 23:55:50|354.92|352.12|354.92|352.12|355.01|352.21|354.92|352.12|0
1649375760000|2022-04-07 23:56:00|354.59|351.79|354.59|351.79|354.59|351.79|354.59|351.79|0
1649375770000|2022-04-07 23:56:10|354.43|351.63|354.59|351.79|354.59|351.79|354.43|351.63|0
1649375780000|2022-04-07 23:56:20|354.76|351.96|354.76|351.96|354.76|351.96|354.76|351.96|0
1649375790000|2022-04-07 23:56:30|354.68|351.88|354.76|351.96|354.76|351.96|354.68|351.88|0
1649375800000|2022-04-07 23:56:40|354.92|352.12|354.92|352.12|354.92|352.12|354.92|352.12|0
1649375810000|2022-04-07 23:56:50|355.01|352.21|355.01|352.21|355.01|352.21|355.01|352.21|0
1649375820000|2022-04-07 23:57:00|354.92|352.12|354.92|352.12|354.92|352.12|354.76|351.96|0
1649375830000|2022-04-07 23:57:10|354.76|351.96|354.92|352.12|354.92|352.12|354.76|351.96|0
1649375840000|2022-04-07 23:57:20|354.84|352.04|354.92|352.12|354.92|352.12|354.84|352.04|0
1649375860000|2022-04-07 23:57:40|355.09|352.29|355.09|352.29|355.09|352.29|355.09|352.29|0
1649375870000|2022-04-07 23:57:50|354.92|352.12|355.09|352.29|355.09|352.29|354.92|352.12|0
1649375880000|2022-04-07 23:58:00|355.17|352.37|355.09|352.29|355.17|352.37|355.09|352.29|0
1649375910000|2022-04-07 23:58:30|355.17|352.37|355.09|352.29|355.17|352.37|355.09|352.29|0
1649375920000|2022-04-07 23:58:40|355.25|352.45|355.09|352.29|355.25|352.45|355.09|352.29|0
1649375930000|2022-04-07 23:58:50|355.25|352.45|355.25|352.45|355.25|352.45|355.25|352.45|0
1649375950000|2022-04-07 23:59:10|354.92|352.12|355.09|352.29|355.09|352.29|354.92|352.12|0
1649375980000|2022-04-07 23:59:40|355.25|352.45|355.25|352.45|355.25|352.45|355.25|352.45|0
1649375990000|2022-04-07 23:59:50|355.17|352.37|355.42|352.62|355.42|352.62|355.17|352.37|0
1649376000000|2022-04-08 00:00:00|355.58|352.78|356.24|353.44|356.24|353.44|355.58|352.78|0
1649376010000|2022-04-08 00:00:10|356.4|353.6|356.4|353.6|356.4|353.6|356.4|353.6|0
1649376020000|2022-04-08 00:00:20|356.24|353.44|356.4|353.6|356.4|353.6|356.24|353.44|0
1649376030000|2022-04-08 00:00:30|356.49|353.69|356.4|353.6|356.49|353.69|356.4|353.6|0
1649376040000|2022-04-08 00:00:40|356.24|353.44|356.4|353.6|356.4|353.6|356.24|353.44|0
1649376050000|2022-04-08 00:00:50|356.57|353.77|356.73|353.93|356.9|354.1|356.57|353.77|0
1649376060000|2022-04-08 00:01:00|356.9|354.1|356.57|353.77|356.9|354.1|356.57|353.77|0
1649376070000|2022-04-08 00:01:10|356.4|353.6|356.24|353.44|356.4|353.6|356.24|353.44|0
1649376080000|2022-04-08 00:01:20|356.4|353.6|356.57|353.77|356.57|353.77|356.4|353.6|0
1649376090000|2022-04-08 00:01:30|356.4|353.6|356.24|353.44|356.4|353.6|356.24|353.44|0
1649376100000|2022-04-08 00:01:40|356.07|353.27|356.07|353.27|356.07|353.27|356.07|353.27|0
1649376110000|2022-04-08 00:01:50|356.24|353.44|356.24|353.44|356.24|353.44|356.24|353.44|0
1649376120000|2022-04-08 00:02:00|356.32|353.52|356.4|353.6|356.4|353.6|356.32|353.52|0
1649376130000|2022-04-08 00:02:10|356.24|353.44|356.24|353.44|356.24|353.44|356.07|353.27|0
1649376140000|2022-04-08 00:02:20|356.07|353.27|356.07|353.27|356.07|353.27|356.07|353.27|0
1649376150000|2022-04-08 00:02:30|356.16|353.36|356.16|353.36|356.24|353.44|356.16|353.36|0
1649376160000|2022-04-08 00:02:40|356.07|353.27|356.24|353.44|356.24|353.44|356.07|353.27|0
1649376170000|2022-04-08 00:02:50|355.91|353.11|355.91|353.11|355.91|353.11|355.91|353.11|0
1649376180000|2022-04-08 00:03:00|355.74|352.94|355.74|352.94|355.74|352.94|355.58|352.78|0
1649376190000|2022-04-08 00:03:10|355.58|352.78|355.58|352.78|355.74|352.94|355.58|352.78|0
1649376210000|2022-04-08 00:03:30|355.74|352.94|355.74|352.94|355.74|352.94|355.74|352.94|0
1649376220000|2022-04-08 00:03:40|355.91|353.11|355.91|353.11|355.91|353.11|355.91|353.11|0
1649376230000|2022-04-08 00:03:50|356.07|353.27|355.91|353.11|356.07|353.27|355.91|353.11|0
1649376240000|2022-04-08 00:04:00|355.58|352.78|355.41|352.61|355.66|352.86|355.41|352.61|0
1649376250000|2022-04-08 00:04:10|355.58|352.78|355.41|352.61|355.58|352.78|355.41|352.61|0
1649376260000|2022-04-08 00:04:20|355.25|352.45|355.41|352.61|355.41|352.61|355.25|352.45|0
1649376270000|2022-04-08 00:04:30|355.33|352.53|355.33|352.53|355.33|352.53|355.25|352.45|0
1649376280000|2022-04-08 00:04:40|355.25|352.45|354.92|352.12|355.25|352.45|354.92|352.12|0
1649376290000|2022-04-08 00:04:50|355.08|352.28|355.08|352.28|355.25|352.45|355.08|352.28|0
1649376300000|2022-04-08 00:05:00|355.25|352.45|354.92|352.12|355.25|352.45|354.92|352.12|0
1649376310000|2022-04-08 00:05:10|355.08|352.28|354.92|352.12|355.08|352.28|354.92|352.12|0
1649376320000|2022-04-08 00:05:20|355|352.2|354.75|351.95|355|352.2|354.75|351.95|0
1649376330000|2022-04-08 00:05:30|354.92|352.12|354.92|352.12|354.92|352.12|354.92|352.12|0
1649376340000|2022-04-08 00:05:40|354.75|351.95|354.92|352.12|354.92|352.12|354.75|351.95|0
1649376350000|2022-04-08 00:05:50|354.75|351.95|354.75|351.95|354.75|351.95|354.75|351.95|0
1649376380000|2022-04-08 00:06:20|354.84|352.04|354.92|352.12|354.92|352.12|354.75|351.95|0
1649376390000|2022-04-08 00:06:30|354.75|351.95|354.75|351.95|354.75|351.95|354.75|351.95|0
1649376400000|2022-04-08 00:06:40|354.92|352.12|354.92|352.12|355|352.2|354.92|352.12|0
1649376410000|2022-04-08 00:06:50|354.75|351.95|354.75|351.95|354.75|351.95|354.75|351.95|0
1649376420000|2022-04-08 00:07:00|354.92|352.12|354.92|352.12|355.08|352.28|354.92|352.12|0
1649376440000|2022-04-08 00:07:20|355.08|352.28|355.25|352.45|355.25|352.45|355.08|352.28|0
1649376450000|2022-04-08 00:07:30|355.33|352.53|355.41|352.61|355.41|352.61|355.33|352.53|0
1649376460000|2022-04-08 00:07:40|355.33|352.53|355.41|352.61|355.41|352.61|355.33|352.53|0
1649376470000|2022-04-08 00:07:50|355.5|352.7|355.58|352.78|355.58|352.78|355.5|352.7|0
1649376480000|2022-04-08 00:08:00|355.41|352.61|355.41|352.61|355.41|352.61|355.41|352.61|0
1649376500000|2022-04-08 00:08:20|355.25|352.45|355.08|352.28|355.25|352.45|355.08|352.28|0
1649376520000|2022-04-08 00:08:40|355.25|352.45|355.41|352.61|355.41|352.61|355.25|352.45|0
1649376540000|2022-04-08 00:09:00|355.58|352.78|355.41|352.61|355.58|352.78|355.41|352.61|0
1649376550000|2022-04-08 00:09:10|355.58|352.78|355.58|352.78|355.58|352.78|355.58|352.78|0
1649376560000|2022-04-08 00:09:20|355.74|352.94|355.58|352.78|355.74|352.94|355.58|352.78|0
1649376570000|2022-04-08 00:09:30|355.41|352.61|355.41|352.61|355.41|352.61|355.41|352.61|0
1649376580000|2022-04-08 00:09:40|355.58|352.78|355.58|352.78|355.58|352.78|355.58|352.78|0
1649376590000|2022-04-08 00:09:50|355.41|352.61|355.41|352.61|355.41|352.61|355.41|352.61|0
1649376600000|2022-04-08 00:10:00|355.58|352.78|355.58|352.78|355.58|352.78|355.58|352.78|0
1649376610000|2022-04-08 00:10:10|355.66|352.86|355.58|352.78|355.66|352.86|355.58|352.78|0
1649376620000|2022-04-08 00:10:20|355.5|352.7|355.74|352.94|355.74|352.94|355.5|352.7|0
1649376630000|2022-04-08 00:10:30|355.91|353.11|355.91|353.11|355.91|353.11|355.91|353.11|0
1649376640000|2022-04-08 00:10:40|356.07|353.27|355.91|353.11|356.07|353.27|355.91|353.11|0
1649376650000|2022-04-08 00:10:50|356.07|353.27|355.91|353.11|356.24|353.44|355.91|353.11|0
1649376660000|2022-04-08 00:11:00|355.83|353.03|355.83|353.03|355.83|353.03|355.83|353.03|0
1649376670000|2022-04-08 00:11:10|355.74|352.94|355.74|352.94|355.74|352.94|355.74|352.94|0
1649376680000|2022-04-08 00:11:20|355.66|352.86|355.58|352.78|355.66|352.86|355.58|352.78|0
1649376690000|2022-04-08 00:11:30|355.41|352.61|355.41|352.61|355.41|352.61|355.41|352.61|0
1649376700000|2022-04-08 00:11:40|355.74|352.94|355.74|352.94|355.74|352.94|355.74|352.94|0
1649376710000|2022-04-08 00:11:50|355.58|352.78|355.41|352.61|355.58|352.78|355.41|352.61|0
1649376720000|2022-04-08 00:12:00|355.25|352.45|355.74|352.94|355.74|352.94|355.25|352.45|0
1649376740000|2022-04-08 00:12:20|355.58|352.78|355.58|352.78|355.58|352.78|355.58|352.78|0
1649376750000|2022-04-08 00:12:30|355.57|352.77|355.57|352.77|355.57|352.77|355.57|352.77|0
1649376760000|2022-04-08 00:12:40|355.41|352.61|355.41|352.61|355.41|352.61|355.41|352.61|0
1649376770000|2022-04-08 00:12:50|355.25|352.45|355.41|352.61|355.41|352.61|355.25|352.45|0
1649376780000|2022-04-08 00:13:00|355.25|352.45|355.74|352.94|355.74|352.94|355.25|352.45|0
1649376790000|2022-04-08 00:13:10|355.57|352.77|355.74|352.94|355.74|352.94|355.57|352.77|0
1649376810000|2022-04-08 00:13:30|355.9|353.1|355.74|352.94|355.9|353.1|355.74|352.94|0
1649376830000|2022-04-08 00:13:50|355.57|352.77|355.57|352.77|355.57|352.77|355.57|352.77|0
1649376840000|2022-04-08 00:14:00|355.66|352.86|355.74|352.94|355.74|352.94|355.66|352.86|0
1649376850000|2022-04-08 00:14:10|355.9|353.1|355.74|352.94|355.9|353.1|355.74|352.94|0
1649376860000|2022-04-08 00:14:20|355.66|352.86|355.9|353.1|355.9|353.1|355.66|352.86|0
1649376870000|2022-04-08 00:14:30|356.07|353.27|356.23|353.43|356.23|353.43|356.07|353.27|0
1649376880000|2022-04-08 00:14:40|356.07|353.27|355.9|353.1|356.07|353.27|355.9|353.1|0
1649376890000|2022-04-08 00:14:50|356.07|353.27|356.07|353.27|356.07|353.27|355.9|353.1|0
1649376900000|2022-04-08 00:15:00|356.23|353.43|356.4|353.6|356.4|353.6|356.23|353.43|0
1649376910000|2022-04-08 00:15:10|356.56|353.76|356.73|353.93|356.73|353.93|356.56|353.76|0
1649376920000|2022-04-08 00:15:20|356.89|354.09|356.89|354.09|357.06|354.26|356.89|354.09|0
1649376930000|2022-04-08 00:15:30|357.06|354.26|357.55|354.75|357.55|354.75|357.06|354.26|0
1649376940000|2022-04-08 00:15:40|357.39|354.59|357.39|354.59|357.39|354.59|357.39|354.59|0
1649376950000|2022-04-08 00:15:50|357.22|354.42|357.22|354.42|357.22|354.42|357.22|354.42|0
1649376960000|2022-04-08 00:16:00|357.39|354.59|357.72|354.92|357.72|354.92|357.39|354.59|0
1649376980000|2022-04-08 00:16:20|357.55|354.75|357.72|354.92|357.72|354.92|357.55|354.75|0
1649376990000|2022-04-08 00:16:30|357.55|354.75|357.72|354.92|357.72|354.92|357.55|354.75|0
1649377000000|2022-04-08 00:16:40|357.88|355.08|357.88|355.08|357.88|355.08|357.88|355.08|0
1649377010000|2022-04-08 00:16:50|358.05|355.25|358.05|355.25|358.05|355.25|358.05|355.25|0
1649377020000|2022-04-08 00:17:00|358.21|355.41|358.55|355.75|358.55|355.75|358.21|355.41|0
1649377030000|2022-04-08 00:17:10|358.3|355.5|358.21|355.41|358.3|355.5|358.21|355.41|0
1649377040000|2022-04-08 00:17:20|358.05|355.25|358.05|355.25|358.05|355.25|358.05|355.25|0
1649377060000|2022-04-08 00:17:40|358.21|355.41|358.21|355.41|358.21|355.41|358.21|355.41|0
1649377070000|2022-04-08 00:17:50|358.38|355.58|358.38|355.58|358.38|355.58|358.21|355.41|0
1649377080000|2022-04-08 00:18:00|358.21|355.41|358.21|355.41|358.21|355.41|358.21|355.41|0
1649377090000|2022-04-08 00:18:10|358.38|355.58|358.21|355.41|358.38|355.58|358.21|355.41|0
1649377110000|2022-04-08 00:18:30|358.3|355.5|358.38|355.58|358.38|355.58|358.21|355.41|0
1649377120000|2022-04-08 00:18:40|358.21|355.41|358.47|355.67|358.47|355.67|358.21|355.41|0
1649377130000|2022-04-08 00:18:50|358.55|355.75|358.38|355.58|358.55|355.75|358.38|355.58|0
1649377140000|2022-04-08 00:19:00|358.54|355.74|358.54|355.74|358.54|355.74|358.54|355.74|0
1649377160000|2022-04-08 00:19:20|358.47|355.67|358.38|355.58|358.54|355.74|358.38|355.58|0
1649377170000|2022-04-08 00:19:30|358.21|355.41|358.21|355.41|358.21|355.41|358.21|355.41|0
1649377180000|2022-04-08 00:19:40|358.3|355.5|358.21|355.41|358.3|355.5|358.21|355.41|0
1649377190000|2022-04-08 00:19:50|358.38|355.58|358.38|355.58|358.38|355.58|358.38|355.58|0
1649377200000|2022-04-08 00:20:00|358.71|355.91|359.21|356.41|359.21|356.41|358.71|355.91|0
1649377210000|2022-04-08 00:20:10|359.37|356.57|359.04|356.24|359.37|356.57|359.04|356.24|0
1649377220000|2022-04-08 00:20:20|358.88|356.08|358.71|355.91|358.88|356.08|358.54|355.74|0
1649377230000|2022-04-08 00:20:30|358.54|355.74|358.71|355.91|358.71|355.91|358.54|355.74|0
1649377240000|2022-04-08 00:20:40|358.54|355.74|358.38|355.58|358.54|355.74|358.38|355.58|0
1649377250000|2022-04-08 00:20:50|358.05|355.25|357.88|355.08|358.05|355.25|357.88|355.08|0
1649377260000|2022-04-08 00:21:00|357.72|354.92|357.88|355.08|357.88|355.08|357.55|354.75|0
1649377280000|2022-04-08 00:21:20|357.8|355|357.72|354.92|357.8|355|357.72|354.92|0
1649377290000|2022-04-08 00:21:30|357.64|354.84|357.55|354.75|357.72|354.92|357.55|354.75|0
1649377300000|2022-04-08 00:21:40|357.39|354.59|357.39|354.59|357.39|354.59|357.39|354.59|0
1649377310000|2022-04-08 00:21:50|357.55|354.75|357.55|354.75|357.55|354.75|357.55|354.75|0
1649377320000|2022-04-08 00:22:00|357.72|354.92|357.72|354.92|357.72|354.92|357.72|354.92|0
1649377330000|2022-04-08 00:22:10|358.05|355.25|358.05|355.25|358.05|355.25|358.05|355.25|0
1649377350000|2022-04-08 00:22:30|358.21|355.41|358.38|355.58|358.38|355.58|358.21|355.41|0
1649377360000|2022-04-08 00:22:40|358.3|355.5|358.38|355.58|358.38|355.58|358.3|355.5|0
1649377370000|2022-04-08 00:22:50|358.71|355.91|358.87|356.07|358.87|356.07|358.71|355.91|0
1649377380000|2022-04-08 00:23:00|358.71|355.91|358.71|355.91|358.71|355.91|358.71|355.91|0
1649377400000|2022-04-08 00:23:20|358.87|356.07|358.71|355.91|358.87|356.07|358.71|355.91|0
1649377410000|2022-04-08 00:23:30|358.87|356.07|358.71|355.91|358.87|356.07|358.71|355.91|0
1649377420000|2022-04-08 00:23:40|358.87|356.07|358.71|355.91|358.87|356.07|358.71|355.91|0
1649377430000|2022-04-08 00:23:50|358.87|356.07|358.71|355.91|358.96|356.16|358.71|355.91|0
1649377440000|2022-04-08 00:24:00|358.79|355.99|358.71|355.91|358.79|355.99|358.71|355.91|0
1649377450000|2022-04-08 00:24:10|358.87|356.07|358.71|355.91|358.87|356.07|358.71|355.91|0
1649377460000|2022-04-08 00:24:20|358.79|355.99|358.87|356.07|358.87|356.07|358.79|355.99|0
1649377470000|2022-04-08 00:24:30|358.71|355.91|358.71|355.91|358.87|356.07|358.71|355.91|0
1649377480000|2022-04-08 00:24:40|358.54|355.74|358.71|355.91|358.79|355.99|358.54|355.74|0
1649377490000|2022-04-08 00:24:50|358.87|356.07|358.87|356.07|358.87|356.07|358.87|356.07|0
1649377500000|2022-04-08 00:25:00|359.04|356.24|359.04|356.24|359.04|356.24|359.04|356.24|0
1649377510000|2022-04-08 00:25:10|359.13|356.33|358.87|356.07|359.13|356.33|358.87|356.07|0
1649377520000|2022-04-08 00:25:20|358.71|355.91|358.71|355.91|358.71|355.91|358.71|355.91|0
1649377530000|2022-04-08 00:25:30|358.63|355.83|358.63|355.83|358.63|355.83|358.63|355.83|0
1649377540000|2022-04-08 00:25:40|358.87|356.07|358.87|356.07|358.87|356.07|358.87|356.07|0
1649377550000|2022-04-08 00:25:50|359.04|356.24|358.87|356.07|359.04|356.24|358.87|356.07|0
1649377560000|2022-04-08 00:26:00|358.71|355.91|358.79|355.99|358.79|355.99|358.71|355.91|0
1649377570000|2022-04-08 00:26:10|358.71|355.91|358.38|355.58|358.71|355.91|358.38|355.58|0
1649377580000|2022-04-08 00:26:20|358.54|355.74|358.38|355.58|358.54|355.74|358.38|355.58|0
1649377590000|2022-04-08 00:26:30|358.46|355.66|358.38|355.58|358.46|355.66|358.38|355.58|0
1649377600000|2022-04-08 00:26:40|358.46|355.66|358.38|355.58|358.54|355.74|358.38|355.58|0
1649377610000|2022-04-08 00:26:50|358.54|355.74|358.54|355.74|358.63|355.83|358.54|355.74|0
1649377620000|2022-04-08 00:27:00|358.71|355.91|358.38|355.58|358.71|355.91|358.38|355.58|0
1649377630000|2022-04-08 00:27:10|358.54|355.74|358.71|355.91|358.71|355.91|358.54|355.74|0
1649377640000|2022-04-08 00:27:20|358.54|355.74|358.54|355.74|358.54|355.74|358.54|355.74|0
1649377650000|2022-04-08 00:27:30|358.71|355.91|358.87|356.07|358.87|356.07|358.71|355.91|0
1649377660000|2022-04-08 00:27:40|358.71|355.91|358.71|355.91|358.71|355.91|358.71|355.91|0
1649377670000|2022-04-08 00:27:50|358.87|356.07|358.87|356.07|358.87|356.07|358.87|356.07|0
1649377680000|2022-04-08 00:28:00|359.04|356.24|359.2|356.4|359.2|356.4|359.04|356.24|0
1649377690000|2022-04-08 00:28:10|358.87|356.07|359.04|356.24|359.04|356.24|358.87|356.07|0
1649377700000|2022-04-08 00:28:20|359.12|356.32|359.2|356.4|359.2|356.4|359.04|356.24|0
1649377710000|2022-04-08 00:28:30|359.04|356.24|359.2|356.4|359.37|356.57|359.04|356.24|0
1649377720000|2022-04-08 00:28:40|359.04|356.24|359.04|356.24|359.04|356.24|359.04|356.24|0
1649377730000|2022-04-08 00:28:50|359.2|356.4|359.2|356.4|359.2|356.4|359.2|356.4|0
1649377740000|2022-04-08 00:29:00|359.62|356.82|359.62|356.82|359.62|356.82|359.62|356.82|0
1649377750000|2022-04-08 00:29:10|359.87|357.07|360.03|357.23|360.03|357.23|359.87|357.07|0
1649377760000|2022-04-08 00:29:20|360.7|357.9|361.36|358.56|361.36|358.56|360.7|357.9|0
1649377770000|2022-04-08 00:29:30|361.69|358.89|361.69|358.89|361.69|358.89|361.69|358.89|0
1649377780000|2022-04-08 00:29:40|361.86|359.06|361.69|358.89|361.86|359.06|361.53|358.73|0
1649377790000|2022-04-08 00:29:50|361.53|358.73|361.69|358.89|362.03|359.23|361.53|358.73|0
1649377800000|2022-04-08 00:30:00|362.03|359.23|361.53|358.73|362.03|359.23|361.53|358.73|0
1649377810000|2022-04-08 00:30:10|361.69|358.89|361.69|358.89|361.86|359.06|361.69|358.89|0
1649377820000|2022-04-08 00:30:20|361.61|358.81|361.53|358.73|361.61|358.81|361.53|358.73|0
1649377830000|2022-04-08 00:30:30|361.69|358.89|361.53|358.73|361.69|358.89|361.53|358.73|0
1649377840000|2022-04-08 00:30:40|361.36|358.56|361.28|358.48|361.36|358.56|361.28|358.48|0
1649377850000|2022-04-08 00:30:50|361.36|358.56|361.19|358.39|361.36|358.56|361.19|358.39|0
1649377860000|2022-04-08 00:31:00|361.36|358.56|361.69|358.89|361.69|358.89|361.36|358.56|0
1649377870000|2022-04-08 00:31:10|361.61|358.81|361.69|358.89|361.69|358.89|361.53|358.73|0
1649377880000|2022-04-08 00:31:20|361.53|358.73|361.45|358.65|361.53|358.73|361.45|358.65|0
1649377890000|2022-04-08 00:31:30|361.36|358.56|361.36|358.56|361.36|358.56|361.19|358.39|0
1649377900000|2022-04-08 00:31:40|361.28|358.48|361.36|358.56|361.36|358.56|361.28|358.48|0
1649377910000|2022-04-08 00:31:50|361.53|358.73|361.36|358.56|361.53|358.73|361.36|358.56|0
1649377920000|2022-04-08 00:32:00|361.53|358.73|361.53|358.73|361.53|358.73|361.53|358.73|0
1649377930000|2022-04-08 00:32:10|361.36|358.56|361.36|358.56|361.36|358.56|361.36|358.56|0
1649377940000|2022-04-08 00:32:20|361.19|358.39|361.45|358.65|361.53|358.73|361.19|358.39|0
1649377950000|2022-04-08 00:32:30|361.53|358.73|361.19|358.39|361.53|358.73|361.19|358.39|0
1649377960000|2022-04-08 00:32:40|361.53|358.73|361.53|358.73|361.53|358.73|361.53|358.73|0
1649377970000|2022-04-08 00:32:50|361.45|358.65|361.36|358.56|361.45|358.65|361.36|358.56|0
1649377980000|2022-04-08 00:33:00|361.45|358.65|361.45|358.65|361.45|358.65|361.45|358.65|0
1649377990000|2022-04-08 00:33:10|361.53|358.73|361.19|358.39|361.53|358.73|361.19|358.39|0
1649378000000|2022-04-08 00:33:20|361.03|358.23|361.69|358.89|361.69|358.89|361.03|358.23|0
1649378010000|2022-04-08 00:33:30|361.86|359.06|361.86|359.06|361.86|359.06|361.86|359.06|0
1649378020000|2022-04-08 00:33:40|361.69|358.89|361.69|358.89|361.69|358.89|361.69|358.89|0
1649378040000|2022-04-08 00:34:00|361.78|358.98|362.03|359.23|362.03|359.23|361.78|358.98|0
1649378060000|2022-04-08 00:34:20|361.86|359.06|361.86|359.06|361.86|359.06|361.86|359.06|0
1649378070000|2022-04-08 00:34:30|362.03|359.23|362.03|359.23|362.03|359.23|361.86|359.06|0
1649378090000|2022-04-08 00:34:50|362.02|359.22|362.02|359.22|362.02|359.22|362.02|359.22|0
1649378120000|2022-04-08 00:35:20|361.86|359.06|361.86|359.06|361.86|359.06|361.86|359.06|0
1649378130000|2022-04-08 00:35:30|361.69|358.89|361.86|359.06|361.86|359.06|361.69|358.89|0
1649378140000|2022-04-08 00:35:40|361.78|358.98|361.53|358.73|361.78|358.98|361.53|358.73|0
1649378160000|2022-04-08 00:36:00|361.69|358.89|361.69|358.89|361.69|358.89|361.69|358.89|0
1649378170000|2022-04-08 00:36:10|361.53|358.73|361.86|359.06|361.86|359.06|361.53|358.73|0
1649378180000|2022-04-08 00:36:20|362.02|359.22|362.02|359.22|362.02|359.22|362.02|359.22|0
1649378190000|2022-04-08 00:36:30|361.86|359.06|362.02|359.22|362.02|359.22|361.86|359.06|0
1649378200000|2022-04-08 00:36:40|361.94|359.14|361.86|359.06|361.94|359.14|361.86|359.06|0
1649378210000|2022-04-08 00:36:50|361.69|358.89|361.69|358.89|361.69|358.89|361.69|358.89|0
1649378220000|2022-04-08 00:37:00|361.86|359.06|361.86|359.06|361.86|359.06|361.86|359.06|0
1649378240000|2022-04-08 00:37:20|361.69|358.89|361.52|358.72|361.69|358.89|361.52|358.72|0
1649378250000|2022-04-08 00:37:30|361.36|358.56|361.36|358.56|361.36|358.56|361.36|358.56|0
1649378270000|2022-04-08 00:37:50|361.52|358.72|361.52|358.72|361.52|358.72|361.52|358.72|0
1649378280000|2022-04-08 00:38:00|361.69|358.89|361.52|358.72|361.69|358.89|361.52|358.72|0
1649378300000|2022-04-08 00:38:20|361.69|358.89|361.52|358.72|361.69|358.89|361.52|358.72|0
1649378310000|2022-04-08 00:38:30|361.36|358.56|361.36|358.56|361.52|358.72|361.36|358.56|0
1649378320000|2022-04-08 00:38:40|361.19|358.39|361.19|358.39|361.19|358.39|361.19|358.39|0
1649378340000|2022-04-08 00:39:00|361.03|358.23|361.03|358.23|361.19|358.39|361.03|358.23|0
1649378350000|2022-04-08 00:39:10|361.19|358.39|361.03|358.23|361.19|358.39|361.03|358.23|0
1649378360000|2022-04-08 00:39:20|360.86|358.06|360.86|358.06|360.86|358.06|360.86|358.06|0
1649378380000|2022-04-08 00:39:40|361.02|358.22|361.02|358.22|361.02|358.22|361.02|358.22|0
1649378400000|2022-04-08 00:40:00|361.19|358.39|361.19|358.39|361.19|358.39|361.19|358.39|0
1649378410000|2022-04-08 00:40:10|361.36|358.56|361.36|358.56|361.36|358.56|361.36|358.56|0
1649378420000|2022-04-08 00:40:20|361.19|358.39|361.02|358.22|361.19|358.39|361.02|358.22|0
1649378430000|2022-04-08 00:40:30|361.19|358.39|361.02|358.22|361.19|358.39|361.02|358.22|0
1649378450000|2022-04-08 00:40:50|361.19|358.39|361.19|358.39|361.19|358.39|361.02|358.22|0
1649378460000|2022-04-08 00:41:00|361.36|358.56|361.36|358.56|361.36|358.56|361.19|358.39|0
1649378480000|2022-04-08 00:41:20|361.19|358.39|361.19|358.39|361.19|358.39|361.19|358.39|0
1649378500000|2022-04-08 00:41:40|361.36|358.56|361.02|358.22|361.36|358.56|361.02|358.22|0
1649378510000|2022-04-08 00:41:50|360.86|358.06|360.86|358.06|360.86|358.06|360.86|358.06|0
1649378520000|2022-04-08 00:42:00|361.02|358.22|361.02|358.22|361.02|358.22|361.02|358.22|0
1649378530000|2022-04-08 00:42:10|361.19|358.39|361.19|358.39|361.19|358.39|361.19|358.39|0
1649378540000|2022-04-08 00:42:20|361.02|358.22|361.02|358.22|361.02|358.22|361.02|358.22|0
1649378550000|2022-04-08 00:42:30|361.11|358.31|361.11|358.31|361.11|358.31|361.11|358.31|0
1649378560000|2022-04-08 00:42:40|361.19|358.39|361.36|358.56|361.36|358.56|361.19|358.39|0
1649378570000|2022-04-08 00:42:50|361.19|358.39|361.19|358.39|361.19|358.39|361.19|358.39|0
1649378580000|2022-04-08 00:43:00|361.28|358.48|361.19|358.39|361.28|358.48|361.19|358.39|0
1649378590000|2022-04-08 00:43:10|361.28|358.48|361.19|358.39|361.36|358.56|361.19|358.39|0
1649378600000|2022-04-08 00:43:20|361.28|358.48|361.28|358.48|361.28|358.48|361.19|358.39|0
1649378610000|2022-04-08 00:43:30|361.19|358.39|361.19|358.39|361.19|358.39|361.19|358.39|0
1649378640000|2022-04-08 00:44:00|361.36|358.56|361.28|358.48|361.36|358.56|361.28|358.48|0
1649378650000|2022-04-08 00:44:10|361.36|358.56|361.36|358.56|361.36|358.56|361.36|358.56|0
1649378660000|2022-04-08 00:44:20|361.19|358.39|361.02|358.22|361.19|358.39|361.02|358.22|0
1649378670000|2022-04-08 00:44:30|361.19|358.39|361.19|358.39|361.19|358.39|361.19|358.39|0
1649378680000|2022-04-08 00:44:40|361.02|358.22|361.02|358.22|361.02|358.22|361.02|358.22|0
1649378690000|2022-04-08 00:44:50|361.11|358.31|361.19|358.39|361.19|358.39|361.02|358.22|0
1649378700000|2022-04-08 00:45:00|361.02|358.22|361.02|358.22|361.02|358.22|361.02|358.22|0
1649378720000|2022-04-08 00:45:20|360.86|358.06|360.61|357.81|360.86|358.06|360.52|357.72|0
1649378730000|2022-04-08 00:45:30|360.69|357.89|360.69|357.89|360.69|357.89|360.69|357.89|0
1649378740000|2022-04-08 00:45:40|360.52|357.72|360.61|357.81|360.61|357.81|360.52|357.72|0
1649378750000|2022-04-08 00:45:50|360.69|357.89|360.69|357.89|360.69|357.89|360.69|357.89|0
1649378760000|2022-04-08 00:46:00|361.35|358.55|361.35|358.55|361.35|358.55|361.35|358.55|0
1649378770000|2022-04-08 00:46:10|361.19|358.39|361.52|358.72|361.52|358.72|361.19|358.39|0
1649378790000|2022-04-08 00:46:30|361.35|358.55|361.35|358.55|361.35|358.55|361.35|358.55|0
1649378810000|2022-04-08 00:46:50|361.19|358.39|361.35|358.55|361.35|358.55|361.19|358.39|0
1649378820000|2022-04-08 00:47:00|361.52|358.72|361.52|358.72|361.69|358.89|361.52|358.72|0
1649378830000|2022-04-08 00:47:10|361.35|358.55|361.35|358.55|361.35|358.55|361.35|358.55|0
1649378840000|2022-04-08 00:47:20|361.19|358.39|361.02|358.22|361.19|358.39|361.02|358.22|0
1649378850000|2022-04-08 00:47:30|361.19|358.39|361.19|358.39|361.19|358.39|361.19|358.39|0
1649378870000|2022-04-08 00:47:50|361.35|358.55|361.19|358.39|361.35|358.55|361.19|358.39|0
1649378880000|2022-04-08 00:48:00|361.35|358.55|361.35|358.55|361.35|358.55|361.35|358.55|0
1649378890000|2022-04-08 00:48:10|361.19|358.39|361.19|358.39|361.19|358.39|361.19|358.39|0
1649378900000|2022-04-08 00:48:20|361.27|358.47|361.35|358.55|361.35|358.55|361.27|358.47|0
1649378920000|2022-04-08 00:48:40|361.19|358.39|361.35|358.55|361.35|358.55|361.19|358.39|0
1649378940000|2022-04-08 00:49:00|361.52|358.72|361.52|358.72|361.52|358.72|361.52|358.72|0
1649378950000|2022-04-08 00:49:10|361.35|358.55|361.52|358.72|361.52|358.72|361.35|358.55|0
1649378980000|2022-04-08 00:49:40|361.35|358.55|361.19|358.39|361.35|358.55|361.19|358.39|0
1649379000000|2022-04-08 00:50:00|361.02|358.22|361.02|358.22|361.02|358.22|360.85|358.05|0
1649379020000|2022-04-08 00:50:20|360.94|358.14|361.02|358.22|361.19|358.39|360.85|358.05|0
1649379030000|2022-04-08 00:50:30|361.19|358.39|361.19|358.39|361.19|358.39|361.19|358.39|0
1649379050000|2022-04-08 00:50:50|361.02|358.22|361.19|358.39|361.19|358.39|361.02|358.22|0
1649379070000|2022-04-08 00:51:10|361.11|358.31|361.02|358.22|361.11|358.31|361.02|358.22|0
1649379080000|2022-04-08 00:51:20|361.19|358.39|360.85|358.05|361.19|358.39|360.85|358.05|0
1649379120000|2022-04-08 00:52:00|360.94|358.14|360.85|358.05|361.02|358.22|360.85|358.05|0
1649379140000|2022-04-08 00:52:20|360.69|357.89|360.69|357.89|360.85|358.05|360.69|357.89|0
1649379150000|2022-04-08 00:52:30|360.52|357.72|360.52|357.72|360.52|357.72|360.52|357.72|0
1649379160000|2022-04-08 00:52:40|360.69|357.89|360.69|357.89|360.69|357.89|360.69|357.89|0
1649379170000|2022-04-08 00:52:50|360.85|358.05|360.69|357.89|360.85|358.05|360.69|357.89|0
1649379180000|2022-04-08 00:53:00|360.52|357.72|360.69|357.89|360.69|357.89|360.52|357.72|0
1649379190000|2022-04-08 00:53:10|360.77|357.97|360.69|357.89|360.77|357.97|360.69|357.89|0
1649379220000|2022-04-08 00:53:40|360.61|357.81|360.69|357.89|360.69|357.89|360.61|357.81|0
1649379230000|2022-04-08 00:53:50|361.02|358.22|361.02|358.22|361.02|358.22|361.02|358.22|0
1649379250000|2022-04-08 00:54:10|360.85|358.05|360.85|358.05|360.85|358.05|360.85|358.05|0
1649379280000|2022-04-08 00:54:40|360.77|357.97|360.52|357.72|360.77|357.97|360.52|357.72|0
1649379290000|2022-04-08 00:54:50|360.69|357.89|360.77|357.97|360.77|357.97|360.69|357.89|0
1649379300000|2022-04-08 00:55:00|360.69|357.89|360.69|357.89|360.69|357.89|360.69|357.89|0
1649379310000|2022-04-08 00:55:10|360.85|358.05|360.85|358.05|360.85|358.05|360.85|358.05|0
1649379320000|2022-04-08 00:55:20|360.77|357.97|360.77|357.97|360.77|357.97|360.69|357.89|0
1649379330000|2022-04-08 00:55:30|360.69|357.89|360.69|357.89|360.69|357.89|360.52|357.72|0
1649379340000|2022-04-08 00:55:40|360.61|357.81|360.85|358.05|360.85|358.05|360.61|357.81|0
1649379350000|2022-04-08 00:55:50|361.02|358.22|361.02|358.22|361.02|358.22|361.02|358.22|0
1649379360000|2022-04-08 00:56:00|360.85|358.05|360.85|358.05|360.85|358.05|360.85|358.05|0
1649379370000|2022-04-08 00:56:10|361.02|358.22|361.02|358.22|361.02|358.22|361.02|358.22|0
1649379380000|2022-04-08 00:56:20|360.85|358.05|360.85|358.05|360.85|358.05|360.85|358.05|0
1649379390000|2022-04-08 00:56:30|360.94|358.14|361.02|358.22|361.02|358.22|360.94|358.14|0
1649379400000|2022-04-08 00:56:40|360.85|358.05|360.85|358.05|360.85|358.05|360.85|358.05|0
1649379410000|2022-04-08 00:56:50|361.02|358.22|361.18|358.38|361.18|358.38|361.02|358.22|0
1649379420000|2022-04-08 00:57:00|361.35|358.55|361.35|358.55|361.35|358.55|361.35|358.55|0
1649379430000|2022-04-08 00:57:10|361.18|358.38|361.18|358.38|361.18|358.38|361.18|358.38|0
1649379440000|2022-04-08 00:57:20|361.35|358.55|361.18|358.38|361.35|358.55|361.18|358.38|0
1649379460000|2022-04-08 00:57:40|361.02|358.22|361.02|358.22|361.02|358.22|361.02|358.22|0
1649379470000|2022-04-08 00:57:50|361.18|358.38|361.02|358.22|361.18|358.38|361.02|358.22|0
1649379480000|2022-04-08 00:58:00|360.85|358.05|360.85|358.05|360.94|358.14|360.85|358.05|0
1649379490000|2022-04-08 00:58:10|360.77|357.97|360.69|357.89|360.77|357.97|360.69|357.89|0
1649379500000|2022-04-08 00:58:20|360.52|357.72|360.19|357.39|360.52|357.72|360.19|357.39|0
1649379510000|2022-04-08 00:58:30|360.35|357.55|360.35|357.55|360.35|357.55|360.35|357.55|0
1649379530000|2022-04-08 00:58:50|360.19|357.39|360.19|357.39|360.19|357.39|360.19|357.39|0
1649379550000|2022-04-08 00:59:10|360.02|357.22|360.02|357.22|360.02|357.22|360.02|357.22|0
1649379580000|2022-04-08 00:59:40|360.11|357.31|360.02|357.22|360.11|357.31|360.02|357.22|0
1649379590000|2022-04-08 00:59:50|359.85|357.05|359.85|357.05|359.85|357.05|359.85|357.05|0
1649379600000|2022-04-08 01:00:00|359.69|356.89|359.69|356.89|359.69|356.89|359.69|356.89|0
1649379610000|2022-04-08 01:00:10|359.52|356.72|359.52|356.72|359.52|356.72|359.52|356.72|0
1649379620000|2022-04-08 01:00:20|359.36|356.56|359.44|356.64|359.44|356.64|359.36|356.56|0
1649379630000|2022-04-08 01:00:30|359.52|356.72|359.69|356.89|359.69|356.89|359.52|356.72|0
1649379640000|2022-04-08 01:00:40|359.52|356.72|359.52|356.72|359.52|356.72|359.52|356.72|0
1649379650000|2022-04-08 01:00:50|359.69|356.89|359.69|356.89|359.69|356.89|359.69|356.89|0
1649379660000|2022-04-08 01:01:00|359.52|356.72|359.52|356.72|359.52|356.72|359.52|356.72|0
1649379670000|2022-04-08 01:01:10|359.69|356.89|359.52|356.72|359.69|356.89|359.52|356.72|0
1649379680000|2022-04-08 01:01:20|359.69|356.89|359.61|356.81|359.69|356.89|359.61|356.81|0
1649379690000|2022-04-08 01:01:30|359.52|356.72|359.69|356.89|359.69|356.89|359.52|356.72|0
1649379700000|2022-04-08 01:01:40|359.85|357.05|359.85|357.05|359.85|357.05|359.85|357.05|0
1649379710000|2022-04-08 01:01:50|359.69|356.89|359.85|357.05|359.85|357.05|359.69|356.89|0
1649379720000|2022-04-08 01:02:00|360.02|357.22|360.02|357.22|360.02|357.22|360.02|357.22|0
1649379730000|2022-04-08 01:02:10|359.85|357.05|359.85|357.05|359.85|357.05|359.85|357.05|0
1649379740000|2022-04-08 01:02:20|359.69|356.89|360.02|357.22|360.02|357.22|359.69|356.89|0
1649379750000|2022-04-08 01:02:30|359.85|357.05|360.02|357.22|360.02|357.22|359.85|357.05|0
1649379760000|2022-04-08 01:02:40|359.85|357.05|360.02|357.22|360.02|357.22|359.85|357.05|0
1649379780000|2022-04-08 01:03:00|360.11|357.31|360.19|357.39|360.19|357.39|360.11|357.31|0
1649379790000|2022-04-08 01:03:10|360.11|357.31|360.02|357.22|360.11|357.31|360.02|357.22|0
1649379800000|2022-04-08 01:03:20|359.85|357.05|360.02|357.22|360.02|357.22|359.85|357.05|0
1649379820000|2022-04-08 01:03:40|359.85|357.05|359.85|357.05|359.85|357.05|359.85|357.05|0
1649379830000|2022-04-08 01:03:50|359.69|356.89|359.69|356.89|359.69|356.89|359.69|356.89|0
1649379840000|2022-04-08 01:04:00|359.85|357.05|359.85|357.05|359.85|357.05|359.85|357.05|0
1649379900000|2022-04-08 01:05:00|359.69|356.89|359.52|356.72|359.69|356.89|359.35|356.55|0
1649379910000|2022-04-08 01:05:10|359.69|356.89|359.85|357.05|359.85|357.05|359.61|356.81|0
1649379920000|2022-04-08 01:05:20|359.69|356.89|359.69|356.89|359.69|356.89|359.69|356.89|0
1649379950000|2022-04-08 01:05:50|359.85|357.05|360.02|357.22|360.02|357.22|359.85|357.05|0
1649379960000|2022-04-08 01:06:00|359.94|357.14|360.02|357.22|360.02|357.22|359.94|357.14|0
1649379970000|2022-04-08 01:06:10|359.94|357.14|359.85|357.05|359.94|357.14|359.85|357.05|0
1649379980000|2022-04-08 01:06:20|359.94|357.14|360.02|357.22|360.02|357.22|359.94|357.14|0
1649380000000|2022-04-08 01:06:40|359.85|357.05|359.85|357.05|359.85|357.05|359.85|357.05|0
1649380020000|2022-04-08 01:07:00|359.77|356.97|359.85|357.05|359.85|357.05|359.77|356.97|0
1649380030000|2022-04-08 01:07:10|359.69|356.89|359.69|356.89|359.69|356.89|359.69|356.89|0
1649380040000|2022-04-08 01:07:20|359.52|356.72|359.52|356.72|359.52|356.72|359.52|356.72|0
1649380080000|2022-04-08 01:08:00|359.35|356.55|359.19|356.39|359.35|356.55|359.19|356.39|0
1649380120000|2022-04-08 01:08:40|359.35|356.55|359.35|356.55|359.35|356.55|359.35|356.55|0
1649380130000|2022-04-08 01:08:50|359.52|356.72|359.52|356.72|359.52|356.72|359.52|356.72|0
1649380140000|2022-04-08 01:09:00|359.35|356.55|359.68|356.88|359.85|357.05|359.35|356.55|0
1649380150000|2022-04-08 01:09:10|359.52|356.72|359.68|356.88|359.68|356.88|359.52|356.72|0
1649380160000|2022-04-08 01:09:20|359.85|357.05|359.68|356.88|359.85|357.05|359.68|356.88|0
1649380180000|2022-04-08 01:09:40|360.18|357.38|360.18|357.38|360.18|357.38|360.18|357.38|0
1649380190000|2022-04-08 01:09:50|360.02|357.22|360.18|357.38|360.18|357.38|360.02|357.22|0
1649380200000|2022-04-08 01:10:00|360.02|357.22|360.18|357.38|360.51|357.71|360.02|357.22|0
1649380210000|2022-04-08 01:10:10|360.27|357.47|360.18|357.38|360.27|357.47|360.18|357.38|0
1649380220000|2022-04-08 01:10:20|360.02|357.22|360.02|357.22|360.18|357.38|360.02|357.22|0
1649380230000|2022-04-08 01:10:30|360.35|357.55|360.18|357.38|360.35|357.55|360.18|357.38|0
1649380240000|2022-04-08 01:10:40|360.27|357.47|360.51|357.71|360.51|357.71|360.27|357.47|0
1649380250000|2022-04-08 01:10:50|360.68|357.88|360.35|357.55|360.68|357.88|360.35|357.55|0
1649380260000|2022-04-08 01:11:00|360.51|357.71|360.43|357.63|360.51|357.71|360.43|357.63|0
1649380270000|2022-04-08 01:11:10|360.51|357.71|360.35|357.55|360.51|357.71|360.35|357.55|0
1649380280000|2022-04-08 01:11:20|360.51|357.71|360.51|357.71|360.51|357.71|360.51|357.71|0
1649380290000|2022-04-08 01:11:30|360.35|357.55|360.35|357.55|360.43|357.63|360.35|357.55|0
1649380300000|2022-04-08 01:11:40|360.43|357.63|360.35|357.55|360.43|357.63|360.35|357.55|0
1649380310000|2022-04-08 01:11:50|360.51|357.71|360.51|357.71|360.51|357.71|360.51|357.71|0
1649380320000|2022-04-08 01:12:00|360.35|357.55|360.35|357.55|360.51|357.71|360.35|357.55|0
1649380330000|2022-04-08 01:12:10|360.51|357.71|360.43|357.63|360.51|357.71|360.43|357.63|0
1649380340000|2022-04-08 01:12:20|360.68|357.88|360.51|357.71|360.68|357.88|360.51|357.71|0
1649380350000|2022-04-08 01:12:30|360.6|357.8|360.68|357.88|360.68|357.88|360.6|357.8|0
1649380360000|2022-04-08 01:12:40|360.51|357.71|360.35|357.55|360.51|357.71|360.35|357.55|0
1649380370000|2022-04-08 01:12:50|360.51|357.71|360.51|357.71|360.51|357.71|360.51|357.71|0
1649380380000|2022-04-08 01:13:00|360.6|357.8|360.68|357.88|360.68|357.88|360.51|357.71|0
1649380390000|2022-04-08 01:13:10|360.51|357.71|360.68|357.88|360.68|357.88|360.51|357.71|0
1649380400000|2022-04-08 01:13:20|360.51|357.71|360.51|357.71|360.51|357.71|360.51|357.71|0
1649380410000|2022-04-08 01:13:30|360.68|357.88|360.68|357.88|360.68|357.88|360.6|357.8|0
1649380430000|2022-04-08 01:13:50|360.6|357.8|360.6|357.8|360.6|357.8|360.6|357.8|0
1649380440000|2022-04-08 01:14:00|360.51|357.71|360.85|358.05|360.85|358.05|360.51|357.71|0
1649380450000|2022-04-08 01:14:10|360.84|358.04|361.01|358.21|361.01|358.21|360.84|358.04|0
1649380460000|2022-04-08 01:14:20|360.84|358.04|360.84|358.04|360.84|358.04|360.84|358.04|0
1649380470000|2022-04-08 01:14:30|360.77|357.97|360.77|357.97|360.77|357.97|360.77|357.97|0
1649380480000|2022-04-08 01:14:40|360.68|357.88|360.68|357.88|360.68|357.88|360.68|357.88|0
1649380490000|2022-04-08 01:14:50|361.01|358.21|360.84|358.04|361.01|358.21|360.84|358.04|0
1649380500000|2022-04-08 01:15:00|360.93|358.13|360.35|357.55|360.93|358.13|360.35|357.55|0
1649380510000|2022-04-08 01:15:10|360.51|357.71|360.43|357.63|360.51|357.71|360.35|357.55|0
1649380520000|2022-04-08 01:15:20|360.51|357.71|360.35|357.55|360.51|357.71|360.35|357.55|0
1649380530000|2022-04-08 01:15:30|360.51|357.71|360.35|357.55|360.51|357.71|360.35|357.55|0
1649380540000|2022-04-08 01:15:40|360.51|357.71|360.51|357.71|360.51|357.71|360.51|357.71|0
1649380550000|2022-04-08 01:15:50|360.6|357.8|360.68|357.88|360.68|357.88|360.6|357.8|0
1649380560000|2022-04-08 01:16:00|360.84|358.04|360.68|357.88|360.84|358.04|360.68|357.88|0
1649380570000|2022-04-08 01:16:10|360.84|358.04|360.84|358.04|361.01|358.21|360.84|358.04|0
1649380580000|2022-04-08 01:16:20|361.01|358.21|361.18|358.38|361.18|358.38|361.01|358.21|0
1649380590000|2022-04-08 01:16:30|361.34|358.54|361.51|358.71|361.51|358.71|361.34|358.54|0
1649380600000|2022-04-08 01:16:40|361.6|358.8|361.68|358.88|361.68|358.88|361.6|358.8|0
1649380610000|2022-04-08 01:16:50|361.84|359.04|361.68|358.88|361.84|359.04|361.68|358.88|0
1649380630000|2022-04-08 01:17:10|361.51|358.71|361.51|358.71|361.51|358.71|361.51|358.71|0
1649380640000|2022-04-08 01:17:20|361.68|358.88|361.6|358.8|361.68|358.88|361.6|358.8|0
1649380650000|2022-04-08 01:17:30|361.68|358.88|361.68|358.88|361.68|358.88|361.68|358.88|0
1649380660000|2022-04-08 01:17:40|361.6|358.8|361.51|358.71|361.6|358.8|361.51|358.71|0
1649380670000|2022-04-08 01:17:50|361.6|358.8|361.6|358.8|361.6|358.8|361.6|358.8|0
1649380680000|2022-04-08 01:18:00|361.67|358.87|361.67|358.87|361.67|358.87|361.67|358.87|0
1649380690000|2022-04-08 01:18:10|361.51|358.71|361.51|358.71|361.51|358.71|361.51|358.71|0
1649380720000|2022-04-08 01:18:40|361.67|358.87|361.67|358.87|361.67|358.87|361.51|358.71|0
1649380730000|2022-04-08 01:18:50|361.51|358.71|361.51|358.71|361.51|358.71|361.51|358.71|0
1649380740000|2022-04-08 01:19:00|361.59|358.79|361.51|358.71|361.67|358.87|361.51|358.71|0
1649380750000|2022-04-08 01:19:10|361.34|358.54|361.34|358.54|361.34|358.54|361.34|358.54|0
1649380770000|2022-04-08 01:19:30|361.51|358.71|361.51|358.71|361.51|358.71|361.51|358.71|0
1649380780000|2022-04-08 01:19:40|361.34|358.54|361.34|358.54|361.34|358.54|361.34|358.54|0
1649380800000|2022-04-08 01:20:00|361.26|358.46|361.18|358.38|361.34|358.54|361.18|358.38|0
1649380810000|2022-04-08 01:20:10|361.01|358.21|360.84|358.04|361.01|358.21|360.84|358.04|0
1649380820000|2022-04-08 01:20:20|360.68|357.88|360.68|357.88|360.68|357.88|360.68|357.88|0
1649380830000|2022-04-08 01:20:30|360.84|358.04|361.01|358.21|361.01|358.21|360.84|358.04|0
1649380840000|2022-04-08 01:20:40|361.1|358.3|361.01|358.21|361.17|358.37|361.01|358.21|0
1649380860000|2022-04-08 01:21:00|361.17|358.37|361.01|358.21|361.34|358.54|361.01|358.21|0
1649380870000|2022-04-08 01:21:10|361.09|358.29|361.09|358.29|361.09|358.29|361.09|358.29|0
1649380880000|2022-04-08 01:21:20|361.01|358.21|361.01|358.21|361.09|358.29|361.01|358.21|0
1649380890000|2022-04-08 01:21:30|361.09|358.29|361.51|358.71|361.51|358.71|361.09|358.29|0
1649380900000|2022-04-08 01:21:40|361.67|358.87|361.67|358.87|361.67|358.87|361.67|358.87|0
1649380910000|2022-04-08 01:21:50|361.84|359.04|361.84|359.04|361.84|359.04|361.84|359.04|0
1649380950000|2022-04-08 01:22:30|361.67|358.87|361.67|358.87|361.67|358.87|361.67|358.87|0
1649380960000|2022-04-08 01:22:40|361.84|359.04|361.84|359.04|361.84|359.04|361.84|359.04|0
1649380980000|2022-04-08 01:23:00|361.67|358.87|361.84|359.04|361.84|359.04|361.51|358.71|0
1649380990000|2022-04-08 01:23:10|361.76|358.96|361.67|358.87|361.84|359.04|361.67|358.87|0
1649381000000|2022-04-08 01:23:20|361.84|359.04|361.84|359.04|361.84|359.04|361.84|359.04|0
1649381010000|2022-04-08 01:23:30|361.76|358.96|361.76|358.96|361.76|358.96|361.76|358.96|0
1649381020000|2022-04-08 01:23:40|361.84|359.04|362.01|359.21|362.01|359.21|361.84|359.04|0
1649381040000|2022-04-08 01:24:00|361.84|359.04|361.84|359.04|361.84|359.04|361.84|359.04|0
1649381050000|2022-04-08 01:24:10|362.01|359.21|362.01|359.21|362.01|359.21|362.01|359.21|0
1649381060000|2022-04-08 01:24:20|361.84|359.04|361.84|359.04|361.84|359.04|361.84|359.04|0
1649381070000|2022-04-08 01:24:30|362.01|359.21|362.01|359.21|362.01|359.21|362.01|359.21|0
1649381100000|2022-04-08 01:25:00|362|359.2|361.67|358.87|362|359.2|361.67|358.87|0
1649381120000|2022-04-08 01:25:20|361.84|359.04|361.67|358.87|361.84|359.04|361.67|358.87|0
1649381150000|2022-04-08 01:25:50|361.84|359.04|361.84|359.04|361.84|359.04|361.84|359.04|0
1649381160000|2022-04-08 01:26:00|361.67|358.87|361.51|358.71|361.67|358.87|361.51|358.71|0
1649381180000|2022-04-08 01:26:20|361.59|358.79|361.67|358.87|361.67|358.87|361.59|358.79|0
1649381200000|2022-04-08 01:26:40|361.51|358.71|361.51|358.71|361.51|358.71|361.51|358.71|0
1649381210000|2022-04-08 01:26:50|361.5|358.7|361.5|358.7|361.5|358.7|361.5|358.7|0
1649381230000|2022-04-08 01:27:10|361.34|358.54|361.5|358.7|361.5|358.7|361.34|358.54|0
1649381250000|2022-04-08 01:27:30|361.67|358.87|361.67|358.87|361.67|358.87|361.67|358.87|0
1649381290000|2022-04-08 01:28:10|361.84|359.04|361.84|359.04|361.84|359.04|361.84|359.04|0
1649381300000|2022-04-08 01:28:20|362|359.2|361.84|359.04|362|359.2|361.84|359.04|0
1649381330000|2022-04-08 01:28:50|361.67|358.87|361.67|358.87|361.67|358.87|361.67|358.87|0
1649381340000|2022-04-08 01:29:00|361.5|358.7|361.67|358.87|361.67|358.87|361.5|358.7|0
1649381350000|2022-04-08 01:29:10|361.5|358.7|361.5|358.7|361.67|358.87|361.5|358.7|0
1649381370000|2022-04-08 01:29:30|361.34|358.54|361.5|358.7|361.5|358.7|361.34|358.54|0
1649381380000|2022-04-08 01:29:40|361.67|358.87|361.67|358.87|361.67|358.87|361.67|358.87|0
1649381390000|2022-04-08 01:29:50|361.5|358.7|361.67|358.87|361.67|358.87|361.5|358.7|0
1649381400000|2022-04-08 01:30:00|361.5|358.7|361.5|358.7|361.5|358.7|361.5|358.7|0
1649381420000|2022-04-08 01:30:20|361.67|358.87|361.67|358.87|361.67|358.87|361.67|358.87|0
1649381430000|2022-04-08 01:30:30|361.5|358.7|361.67|358.87|361.67|358.87|361.5|358.7|0
1649381440000|2022-04-08 01:30:40|361.5|358.7|361.5|358.7|361.5|358.7|361.5|358.7|0
1649381460000|2022-04-08 01:31:00|361.59|358.79|361.67|358.87|361.67|358.87|361.5|358.7|0
1649381490000|2022-04-08 01:31:30|361.76|358.96|361.76|358.96|361.76|358.96|361.76|358.96|0
1649381500000|2022-04-08 01:31:40|361.84|359.04|361.5|358.7|361.84|359.04|361.5|358.7|0
1649381510000|2022-04-08 01:31:50|361.67|358.87|361.5|358.7|361.67|358.87|361.5|358.7|0
1649381520000|2022-04-08 01:32:00|361.34|358.54|361.34|358.54|361.34|358.54|361.34|358.54|0
1649381530000|2022-04-08 01:32:10|361.5|358.7|361.5|358.7|361.5|358.7|361.5|358.7|0
1649381540000|2022-04-08 01:32:20|361.34|358.54|361.5|358.7|361.5|358.7|361.34|358.54|0
1649381560000|2022-04-08 01:32:40|361.59|358.79|361.67|358.87|361.67|358.87|361.59|358.79|0
1649381580000|2022-04-08 01:33:00|361.59|358.79|361.5|358.7|361.59|358.79|361.5|358.7|0
1649381590000|2022-04-08 01:33:10|361.67|358.87|361.5|358.7|361.67|358.87|361.5|358.7|0
1649381630000|2022-04-08 01:33:50|361.67|358.87|361.5|358.7|361.67|358.87|361.5|358.7|0
1649381640000|2022-04-08 01:34:00|361.34|358.54|361.34|358.54|361.34|358.54|361.34|358.54|0
1649381660000|2022-04-08 01:34:20|361.42|358.62|361.5|358.7|361.5|358.7|361.42|358.62|0
1649381670000|2022-04-08 01:34:30|361.34|358.54|361.5|358.7|361.5|358.7|361.34|358.54|0
1649381680000|2022-04-08 01:34:40|361.42|358.62|361.5|358.7|361.5|358.7|361.42|358.62|0
1649381690000|2022-04-08 01:34:50|361.67|358.87|361.67|358.87|361.67|358.87|361.59|358.79|0
1649381700000|2022-04-08 01:35:00|361.5|358.7|361.5|358.7|361.5|358.7|361.5|358.7|0
1649381710000|2022-04-08 01:35:10|361.59|358.79|361.59|358.79|361.67|358.87|361.5|358.7|0
1649381720000|2022-04-08 01:35:20|361.5|358.7|361.34|358.54|361.5|358.7|361.34|358.54|0
1649381760000|2022-04-08 01:36:00|361.33|358.53|361.33|358.53|361.33|358.53|361.33|358.53|0
1649381780000|2022-04-08 01:36:20|361.42|358.62|361.59|358.79|361.59|358.79|361.42|358.62|0
1649381790000|2022-04-08 01:36:30|361.67|358.87|361.83|359.03|361.83|359.03|361.67|358.87|0
1649381800000|2022-04-08 01:36:40|362|359.2|362|359.2|362|359.2|362|359.2|0
1649381830000|2022-04-08 01:37:10|361.83|359.03|361.83|359.03|361.83|359.03|361.83|359.03|0
1649381840000|2022-04-08 01:37:20|361.92|359.12|362|359.2|362|359.2|361.92|359.12|0
1649381850000|2022-04-08 01:37:30|361.83|359.03|361.83|359.03|361.83|359.03|361.67|358.87|0
1649381860000|2022-04-08 01:37:40|361.67|358.87|361.5|358.7|361.67|358.87|361.5|358.7|0
1649381870000|2022-04-08 01:37:50|361.67|358.87|361.67|358.87|361.67|358.87|361.67|358.87|0
1649381890000|2022-04-08 01:38:10|361.59|358.79|361.83|359.03|361.83|359.03|361.59|358.79|0
1649381900000|2022-04-08 01:38:20|362|359.2|361.83|359.03|362|359.2|361.83|359.03|0
1649381920000|2022-04-08 01:38:40|361.75|358.95|361.75|358.95|361.75|358.95|361.75|358.95|0
1649381930000|2022-04-08 01:38:50|361.67|358.87|361.67|358.87|361.67|358.87|361.67|358.87|0
1649381940000|2022-04-08 01:39:00|361.75|358.95|361.67|358.87|361.75|358.95|361.67|358.87|0
1649381950000|2022-04-08 01:39:10|361.5|358.7|361.5|358.7|361.5|358.7|361.5|358.7|0
1649381960000|2022-04-08 01:39:20|361.67|358.87|361.67|358.87|361.67|358.87|361.67|358.87|0
1649381970000|2022-04-08 01:39:30|361.5|358.7|361.5|358.7|361.5|358.7|361.5|358.7|0
1649381990000|2022-04-08 01:39:50|361.33|358.53|361.5|358.7|361.5|358.7|361.33|358.53|0
1649382000000|2022-04-08 01:40:00|361.33|358.53|361.5|358.7|361.5|358.7|361.33|358.53|0
1649382020000|2022-04-08 01:40:20|361.42|358.62|361.33|358.53|361.42|358.62|361.33|358.53|0
1649382050000|2022-04-08 01:40:50|360.83|358.03|361|358.2|361|358.2|360.83|358.03|0
1649382060000|2022-04-08 01:41:00|360.83|358.03|360.5|357.7|360.83|358.03|360.34|357.54|0
1649382070000|2022-04-08 01:41:10|360.34|357.54|360.34|357.54|360.5|357.7|360.34|357.54|0
1649382080000|2022-04-08 01:41:20|360.42|357.62|360.83|358.03|360.83|358.03|360.42|357.62|0
1649382100000|2022-04-08 01:41:40|360.67|357.87|360.5|357.7|360.67|357.87|360.5|357.7|0
1649382110000|2022-04-08 01:41:50|360.67|357.87|360.67|357.87|360.67|357.87|360.67|357.87|0
1649382120000|2022-04-08 01:42:00|360.5|357.7|360.67|357.87|360.67|357.87|360.5|357.7|0
1649382130000|2022-04-08 01:42:10|360.5|357.7|360.5|357.7|360.5|357.7|360.5|357.7|0
1649382150000|2022-04-08 01:42:30|360.67|357.87|360.67|357.87|360.67|357.87|360.67|357.87|0
1649382160000|2022-04-08 01:42:40|360.5|357.7|360.5|357.7|360.59|357.79|360.5|357.7|0
1649382170000|2022-04-08 01:42:50|360.67|357.87|360.5|357.7|360.67|357.87|360.5|357.7|0
1649382180000|2022-04-08 01:43:00|360.67|357.87|360.67|357.87|360.67|357.87|360.5|357.7|0
1649382190000|2022-04-08 01:43:10|360.5|357.7|360.5|357.7|360.5|357.7|360.5|357.7|0
1649382200000|2022-04-08 01:43:20|360.33|357.53|360|357.2|360.33|357.53|360|357.2|0
1649382210000|2022-04-08 01:43:30|360.17|357.37|360.33|357.53|360.33|357.53|360.17|357.37|0
1649382240000|2022-04-08 01:44:00|360.42|357.62|360.33|357.53|360.42|357.62|360.33|357.53|0
1649382280000|2022-04-08 01:44:40|360.17|357.37|360.33|357.53|360.33|357.53|360.17|357.37|0
1649382290000|2022-04-08 01:44:50|360.25|357.45|360.17|357.37|360.25|357.45|360.17|357.37|0
1649382310000|2022-04-08 01:45:10|360|357.2|360.17|357.37|360.17|357.37|360|357.2|0
1649382320000|2022-04-08 01:45:20|360.25|357.45|360.33|357.53|360.33|357.53|360.25|357.45|0
1649382330000|2022-04-08 01:45:30|360.17|357.37|360.17|357.37|360.33|357.53|360.17|357.37|0
1649382340000|2022-04-08 01:45:40|360.09|357.29|360.17|357.37|360.17|357.37|360|357.2|0
1649382350000|2022-04-08 01:45:50|360|357.2|360|357.2|360.09|357.29|360|357.2|0
1649382380000|2022-04-08 01:46:20|360.17|357.37|360.33|357.53|360.33|357.53|360.17|357.37|0
1649382390000|2022-04-08 01:46:30|360.17|357.37|360.17|357.37|360.17|357.37|360.17|357.37|0
1649382420000|2022-04-08 01:47:00|360.33|357.53|360.33|357.53|360.33|357.53|360.33|357.53|0
1649382430000|2022-04-08 01:47:10|360.25|357.45|360.17|357.37|360.33|357.53|360.17|357.37|0
1649382440000|2022-04-08 01:47:20|360|357.2|360|357.2|360.17|357.37|360|357.2|0
1649382450000|2022-04-08 01:47:30|360.17|357.37|360.17|357.37|360.17|357.37|360.17|357.37|0
1649382460000|2022-04-08 01:47:40|360|357.2|360|357.2|360|357.2|360|357.2|0
1649382470000|2022-04-08 01:47:50|360.17|357.37|360.09|357.29|360.17|357.37|360|357.2|0
1649382480000|2022-04-08 01:48:00|360|357.2|360|357.2|360|357.2|360|357.2|0
1649382490000|2022-04-08 01:48:10|360.17|357.37|360.17|357.37|360.17|357.37|360.17|357.37|0
1649382500000|2022-04-08 01:48:20|360|357.2|360|357.2|360|357.2|360|357.2|0
1649382510000|2022-04-08 01:48:30|360.17|357.37|360.17|357.37|360.17|357.37|360.17|357.37|0
1649382520000|2022-04-08 01:48:40|360.33|357.53|360.33|357.53|360.33|357.53|360.33|357.53|0
1649382530000|2022-04-08 01:48:50|360.17|357.37|360.17|357.37|360.33|357.53|360.17|357.37|0
1649382540000|2022-04-08 01:49:00|360.25|357.45|360.17|357.37|360.33|357.53|360.17|357.37|0
1649382560000|2022-04-08 01:49:20|360.33|357.53|360.33|357.53|360.33|357.53|360.33|357.53|0
1649382600000|2022-04-08 01:50:00|360.17|357.37|360.33|357.53|360.33|357.53|360.17|357.37|0
1649382610000|2022-04-08 01:50:10|360.5|357.7|360.5|357.7|360.5|357.7|360.5|357.7|0
1649382660000|2022-04-08 01:51:00|360.33|357.53|360.33|357.53|360.33|357.53|360.33|357.53|0
1649382670000|2022-04-08 01:51:10|360.42|357.62|360.5|357.7|360.5|357.7|360.42|357.62|0
1649382680000|2022-04-08 01:51:20|360.33|357.53|360.5|357.7|360.5|357.7|360.33|357.53|0
1649382700000|2022-04-08 01:51:40|360.33|357.53|360.33|357.53|360.33|357.53|360.33|357.53|0
1649382710000|2022-04-08 01:51:50|360.5|357.7|360.5|357.7|360.5|357.7|360.5|357.7|0
1649382720000|2022-04-08 01:52:00|360.42|357.62|360.42|357.62|360.5|357.7|360.42|357.62|0
1649382730000|2022-04-08 01:52:10|360.5|357.7|360.5|357.7|360.5|357.7|360.5|357.7|0
1649382740000|2022-04-08 01:52:20|360.58|357.78|360.66|357.86|360.66|357.86|360.58|357.78|0
1649382760000|2022-04-08 01:52:40|360.83|358.03|361|358.2|361|358.2|360.83|358.03|0
1649382770000|2022-04-08 01:52:50|361.16|358.36|361.66|358.86|361.66|358.86|361.16|358.36|0
1649382790000|2022-04-08 01:53:10|361.49|358.69|361.33|358.53|361.49|358.69|361.33|358.53|0
1649382800000|2022-04-08 01:53:20|361.49|358.69|361.49|358.69|361.49|358.69|361.49|358.69|0
1649382810000|2022-04-08 01:53:30|361.66|358.86|361.49|358.69|361.66|358.86|361.49|358.69|0
1649382820000|2022-04-08 01:53:40|361.33|358.53|361.41|358.61|361.41|358.61|361.33|358.53|0
1649382830000|2022-04-08 01:53:50|361.49|358.69|361.49|358.69|361.49|358.69|361.49|358.69|0
1649382840000|2022-04-08 01:54:00|361.66|358.86|361.66|358.86|361.83|359.03|361.66|358.86|0
1649382850000|2022-04-08 01:54:10|361.49|358.69|361.66|358.86|361.83|359.03|361.49|358.69|0
1649382860000|2022-04-08 01:54:20|361.83|359.03|361.99|359.19|361.99|359.19|361.83|359.03|0
1649382870000|2022-04-08 01:54:30|361.83|359.03|361.99|359.19|361.99|359.19|361.83|359.03|0
1649382900000|2022-04-08 01:55:00|361.83|359.03|361.99|359.19|361.99|359.19|361.83|359.03|0
1649382910000|2022-04-08 01:55:10|361.83|359.03|361.99|359.19|361.99|359.19|361.83|359.03|0
1649382930000|2022-04-08 01:55:30|361.83|359.03|361.99|359.19|361.99|359.19|361.83|359.03|0
1649382940000|2022-04-08 01:55:40|361.91|359.11|361.83|359.03|361.91|359.11|361.83|359.03|0
1649382950000|2022-04-08 01:55:50|361.99|359.19|361.99|359.19|361.99|359.19|361.99|359.19|0
1649383020000|2022-04-08 01:57:00|361.83|359.03|361.66|358.86|361.83|359.03|361.66|358.86|0
1649383030000|2022-04-08 01:57:10|361.49|358.69|361.66|358.86|361.66|358.86|361.49|358.69|0
1649383040000|2022-04-08 01:57:20|361.83|359.03|361.83|359.03|361.83|359.03|361.83|359.03|0
1649383050000|2022-04-08 01:57:30|361.99|359.19|361.83|359.03|361.99|359.19|361.83|359.03|0
1649383070000|2022-04-08 01:57:50|361.99|359.19|361.99|359.19|361.99|359.19|361.99|359.19|0
1649383090000|2022-04-08 01:58:10|361.83|359.03|361.83|359.03|361.83|359.03|361.83|359.03|0
1649383110000|2022-04-08 01:58:30|361.99|359.19|361.99|359.19|361.99|359.19|361.91|359.11|0
1649383120000|2022-04-08 01:58:40|361.83|359.03|361.83|359.03|361.83|359.03|361.83|359.03|0
1649383130000|2022-04-08 01:58:50|361.82|359.02|361.82|359.02|361.82|359.02|361.82|359.02|0
1649383140000|2022-04-08 01:59:00|361.66|358.86|361.82|359.02|361.82|359.02|361.66|358.86|0
1649383150000|2022-04-08 01:59:10|361.74|358.94|361.74|358.94|361.82|359.02|361.74|358.94|0
1649383160000|2022-04-08 01:59:20|361.66|358.86|361.82|359.02|361.82|359.02|361.66|358.86|0
1649383170000|2022-04-08 01:59:30|361.74|358.94|361.82|359.02|361.82|359.02|361.74|358.94|0
1649383180000|2022-04-08 01:59:40|361.74|358.94|361.91|359.11|361.99|359.19|361.74|358.94|0
1649383190000|2022-04-08 01:59:50|361.99|359.19|361.82|359.02|361.99|359.19|361.82|359.02|0
1649383200000|2022-04-08 02:00:00|361.91|359.11|361.66|358.86|361.91|359.11|361.66|358.86|0
1649383210000|2022-04-08 02:00:10|361.49|358.69|361.66|358.86|361.66|358.86|361.49|358.69|0
1649383220000|2022-04-08 02:00:20|361.74|358.94|361.82|359.02|361.82|359.02|361.74|358.94|0
1649383230000|2022-04-08 02:00:30|361.66|358.86|361.66|358.86|361.66|358.86|361.66|358.86|0
1649383240000|2022-04-08 02:00:40|361.74|358.94|361.74|358.94|361.74|358.94|361.74|358.94|0
1649383250000|2022-04-08 02:00:50|361.82|359.02|361.82|359.02|361.82|359.02|361.82|359.02|0
1649383260000|2022-04-08 02:01:00|361.99|359.19|361.82|359.02|361.99|359.19|361.82|359.02|0
1649383270000|2022-04-08 02:01:10|361.99|359.19|361.99|359.19|361.99|359.19|361.99|359.19|0
1649383280000|2022-04-08 02:01:20|361.82|359.02|361.82|359.02|361.82|359.02|361.82|359.02|0
1649383300000|2022-04-08 02:01:40|361.66|358.86|361.66|358.86|361.66|358.86|361.66|358.86|0
1649383310000|2022-04-08 02:01:50|361.49|358.69|361.49|358.69|361.49|358.69|361.49|358.69|0
1649383330000|2022-04-08 02:02:10|361.32|358.52|361.32|358.52|361.32|358.52|361.32|358.52|0
1649383340000|2022-04-08 02:02:20|361.49|358.69|361.49|358.69|361.49|358.69|361.49|358.69|0
1649383350000|2022-04-08 02:02:30|361.66|358.86|361.66|358.86|361.66|358.86|361.66|358.86|0
1649383360000|2022-04-08 02:02:40|361.49|358.69|361.49|358.69|361.49|358.69|361.49|358.69|0
1649383370000|2022-04-08 02:02:50|361.32|358.52|361.32|358.52|361.49|358.69|361.32|358.52|0
1649383380000|2022-04-08 02:03:00|361.24|358.44|361.49|358.69|361.49|358.69|361.24|358.44|0
1649383390000|2022-04-08 02:03:10|361.32|358.52|361.32|358.52|361.32|358.52|361.32|358.52|0
1649383400000|2022-04-08 02:03:20|361.16|358.36|360.99|358.19|361.16|358.36|360.99|358.19|0
1649383410000|2022-04-08 02:03:30|360.91|358.11|361.49|358.69|361.49|358.69|360.91|358.11|0
1649383420000|2022-04-08 02:03:40|361.32|358.52|360.99|358.19|361.32|358.52|360.99|358.19|0
1649383430000|2022-04-08 02:03:50|360.83|358.03|360.99|358.19|360.99|358.19|360.83|358.03|0
1649383440000|2022-04-08 02:04:00|361.16|358.36|360.99|358.19|361.16|358.36|360.91|358.11|0
1649383450000|2022-04-08 02:04:10|361.08|358.28|360.99|358.19|361.08|358.28|360.99|358.19|0
1649383470000|2022-04-08 02:04:30|361.16|358.36|361.16|358.36|361.16|358.36|361.16|358.36|0
1649383480000|2022-04-08 02:04:40|361.08|358.28|361.08|358.28|361.08|358.28|361.08|358.28|0
1649383490000|2022-04-08 02:04:50|360.99|358.19|360.99|358.19|360.99|358.19|360.99|358.19|0
1649383500000|2022-04-08 02:05:00|361.08|358.28|361.16|358.36|361.16|358.36|360.99|358.19|0
1649383510000|2022-04-08 02:05:10|360.99|358.19|360.99|358.19|360.99|358.19|360.91|358.11|0
1649383520000|2022-04-08 02:05:20|361.16|358.36|361.08|358.28|361.16|358.36|361.08|358.28|0
1649383530000|2022-04-08 02:05:30|360.99|358.19|360.99|358.19|360.99|358.19|360.99|358.19|0
1649383540000|2022-04-08 02:05:40|360.82|358.02|360.66|357.86|360.82|358.02|360.66|357.86|0
1649383570000|2022-04-08 02:06:10|360.74|357.94|360.66|357.86|360.82|358.02|360.66|357.86|0
1649383590000|2022-04-08 02:06:30|360.82|358.02|360.82|358.02|360.82|358.02|360.82|358.02|0
1649383610000|2022-04-08 02:06:50|360.91|358.11|361.08|358.28|361.08|358.28|360.91|358.11|0
1649383620000|2022-04-08 02:07:00|361.16|358.36|360.99|358.19|361.16|358.36|360.99|358.19|0
1649383630000|2022-04-08 02:07:10|360.91|358.11|360.82|358.02|360.91|358.11|360.82|358.02|0
1649383640000|2022-04-08 02:07:20|360.99|358.19|360.99|358.19|360.99|358.19|360.99|358.19|0
1649383680000|2022-04-08 02:08:00|360.82|358.02|360.82|358.02|360.82|358.02|360.82|358.02|0
1649383700000|2022-04-08 02:08:20|360.99|358.19|360.99|358.19|360.99|358.19|360.99|358.19|0
1649383720000|2022-04-08 02:08:40|360.82|358.02|360.99|358.19|360.99|358.19|360.82|358.02|0
1649383730000|2022-04-08 02:08:50|361.16|358.36|360.99|358.19|361.16|358.36|360.99|358.19|0
1649383740000|2022-04-08 02:09:00|361.16|358.36|361.16|358.36|361.16|358.36|361.16|358.36|0
1649383760000|2022-04-08 02:09:20|361.32|358.52|361.32|358.52|361.32|358.52|361.32|358.52|0
1649383770000|2022-04-08 02:09:30|361.49|358.69|361.49|358.69|361.49|358.69|361.49|358.69|0
1649383780000|2022-04-08 02:09:40|361.32|358.52|361.32|358.52|361.32|358.52|361.32|358.52|0
1649383800000|2022-04-08 02:10:00|361.41|358.61|361.32|358.52|361.41|358.61|361.32|358.52|0
1649383810000|2022-04-08 02:10:10|361.41|358.61|361.57|358.77|361.57|358.77|361.41|358.61|0
1649383820000|2022-04-08 02:10:20|361.65|358.85|361.65|358.85|361.65|358.85|361.65|358.85|0
1649383830000|2022-04-08 02:10:30|361.57|358.77|361.57|358.77|361.57|358.77|361.57|358.77|0
1649383840000|2022-04-08 02:10:40|361.49|358.69|361.49|358.69|361.49|358.69|361.49|358.69|0
1649383860000|2022-04-08 02:11:00|361.41|358.61|361.49|358.69|361.49|358.69|361.41|358.61|0
1649383870000|2022-04-08 02:11:10|361.32|358.52|361.32|358.52|361.32|358.52|361.32|358.52|0
1649383890000|2022-04-08 02:11:30|361.49|358.69|361.49|358.69|361.49|358.69|361.49|358.69|0
1649383900000|2022-04-08 02:11:40|361.41|358.61|361.41|358.61|361.41|358.61|361.41|358.61|0
1649383910000|2022-04-08 02:11:50|361.49|358.69|361.49|358.69|361.49|358.69|361.49|358.69|0
1649383920000|2022-04-08 02:12:00|361.41|358.61|361.41|358.61|361.41|358.61|361.32|358.52|0
1649383930000|2022-04-08 02:12:10|361.49|358.69|361.49|358.69|361.65|358.85|361.49|358.69|0
1649383940000|2022-04-08 02:12:20|361.41|358.61|361.49|358.69|361.49|358.69|361.32|358.52|0
1649383950000|2022-04-08 02:12:30|361.41|358.61|361.32|358.52|361.41|358.61|361.32|358.52|0
1649383970000|2022-04-08 02:12:50|361.49|358.69|361.49|358.69|361.49|358.69|361.49|358.69|0
1649383980000|2022-04-08 02:13:00|361.65|358.85|361.65|358.85|361.65|358.85|361.65|358.85|0
1649384020000|2022-04-08 02:13:40|361.49|358.69|361.41|358.61|361.49|358.69|361.32|358.52|0
1649384030000|2022-04-08 02:13:50|361.49|358.69|361.49|358.69|361.49|358.69|361.32|358.52|0
1649384040000|2022-04-08 02:14:00|361.32|358.52|361.32|358.52|361.32|358.52|361.32|358.52|0
1649384050000|2022-04-08 02:14:10|361.15|358.35|361.15|358.35|361.15|358.35|361.15|358.35|0
1649384060000|2022-04-08 02:14:20|360.99|358.19|360.99|358.19|360.99|358.19|360.99|358.19|0
1649384070000|2022-04-08 02:14:30|361.15|358.35|361.15|358.35|361.15|358.35|361.15|358.35|0
1649384100000|2022-04-08 02:15:00|361.07|358.27|360.82|358.02|361.07|358.27|360.82|358.02|0
1649384130000|2022-04-08 02:15:30|360.65|357.85|360.74|357.94|360.82|358.02|360.65|357.85|0
1649384140000|2022-04-08 02:15:40|360.82|358.02|360.65|357.85|360.82|358.02|360.65|357.85|0
1649384150000|2022-04-08 02:15:50|360.49|357.69|360.49|357.69|360.49|357.69|360.49|357.69|0
1649384170000|2022-04-08 02:16:10|360.65|357.85|360.65|357.85|360.65|357.85|360.65|357.85|0
1649384180000|2022-04-08 02:16:20|360.74|357.94|360.82|358.02|360.82|358.02|360.74|357.94|0
1649384200000|2022-04-08 02:16:40|360.99|358.19|360.99|358.19|360.99|358.19|360.99|358.19|0
1649384220000|2022-04-08 02:17:00|361.15|358.35|361.15|358.35|361.15|358.35|361.15|358.35|0
1649384240000|2022-04-08 02:17:20|361.32|358.52|361.32|358.52|361.32|358.52|361.32|358.52|0
1649384250000|2022-04-08 02:17:30|361.24|358.44|361.32|358.52|361.32|358.52|361.15|358.35|0
1649384280000|2022-04-08 02:18:00|361.48|358.68|361.98|359.18|361.98|359.18|361.48|358.68|0
1649384290000|2022-04-08 02:18:10|361.82|359.02|361.82|359.02|361.82|359.02|361.82|359.02|0
1649384300000|2022-04-08 02:18:20|361.98|359.18|361.9|359.1|361.98|359.18|361.9|359.1|0
1649384310000|2022-04-08 02:18:30|361.82|359.02|361.82|359.02|361.82|359.02|361.82|359.02|0
1649384340000|2022-04-08 02:19:00|361.74|358.94|361.65|358.85|361.74|358.94|361.65|358.85|0
1649384350000|2022-04-08 02:19:10|361.48|358.68|361.48|358.68|361.48|358.68|361.48|358.68|0
1649384360000|2022-04-08 02:19:20|361.65|358.85|361.57|358.77|361.65|358.85|361.57|358.77|0
1649384370000|2022-04-08 02:19:30|361.48|358.68|361.32|358.52|361.48|358.68|361.32|358.52|0
1649384380000|2022-04-08 02:19:40|361.24|358.44|361.24|358.44|361.24|358.44|361.24|358.44|0
1649384390000|2022-04-08 02:19:50|361.32|358.52|361.32|358.52|361.32|358.52|361.32|358.52|0
1649384400000|2022-04-08 02:20:00|361.15|358.35|361.15|358.35|361.15|358.35|361.15|358.35|0
1649384410000|2022-04-08 02:20:10|361.07|358.27|361.07|358.27|361.07|358.27|361.07|358.27|0
1649384420000|2022-04-08 02:20:20|361.15|358.35|361.24|358.44|361.24|358.44|361.15|358.35|0
1649384430000|2022-04-08 02:20:30|361.15|358.35|361.32|358.52|361.32|358.52|361.15|358.35|0
1649384440000|2022-04-08 02:20:40|361.24|358.44|361.24|358.44|361.24|358.44|361.24|358.44|0
1649384450000|2022-04-08 02:20:50|361.15|358.35|361.32|358.52|361.32|358.52|361.15|358.35|0
1649384460000|2022-04-08 02:21:00|361.15|358.35|360.98|358.18|361.15|358.35|360.98|358.18|0
1649384470000|2022-04-08 02:21:10|360.82|358.02|360.82|358.02|360.82|358.02|360.82|358.02|0
1649384520000|2022-04-08 02:22:00|360.9|358.1|360.82|358.02|360.9|358.1|360.82|358.02|0
1649384530000|2022-04-08 02:22:10|360.98|358.18|360.82|358.02|360.98|358.18|360.82|358.02|0
1649384540000|2022-04-08 02:22:20|360.65|357.85|360.65|357.85|360.65|357.85|360.65|357.85|0
1649384550000|2022-04-08 02:22:30|360.82|358.02|360.82|358.02|360.82|358.02|360.82|358.02|0
1649384560000|2022-04-08 02:22:40|360.65|357.85|360.65|357.85|360.65|357.85|360.65|357.85|0
1649384570000|2022-04-08 02:22:50|360.82|358.02|360.65|357.85|360.82|358.02|360.65|357.85|0
1649384580000|2022-04-08 02:23:00|360.82|358.02|360.74|357.94|360.82|358.02|360.65|357.85|0
1649384590000|2022-04-08 02:23:10|360.65|357.85|360.65|357.85|360.65|357.85|360.65|357.85|0
1649384600000|2022-04-08 02:23:20|360.82|358.02|360.82|358.02|360.82|358.02|360.82|358.02|0
1649384620000|2022-04-08 02:23:40|360.65|357.85|360.82|358.02|360.82|358.02|360.65|357.85|0
1649384640000|2022-04-08 02:24:00|360.98|358.18|360.98|358.18|360.98|358.18|360.98|358.18|0
1649384660000|2022-04-08 02:24:20|360.9|358.1|361.15|358.35|361.15|358.35|360.9|358.1|0
1649384670000|2022-04-08 02:24:30|360.98|358.18|361.07|358.27|361.15|358.35|360.98|358.18|0
1649384680000|2022-04-08 02:24:40|360.98|358.18|360.82|358.02|360.98|358.18|360.82|358.02|0
1649384690000|2022-04-08 02:24:50|360.98|358.18|360.98|358.18|360.98|358.18|360.98|358.18|0
1649384700000|2022-04-08 02:25:00|361.15|358.35|360.98|358.18|361.15|358.35|360.82|358.02|0
1649384720000|2022-04-08 02:25:20|361.15|358.35|361.15|358.35|361.15|358.35|361.15|358.35|0
1649384740000|2022-04-08 02:25:40|360.98|358.18|360.98|358.18|360.98|358.18|360.98|358.18|0
1649384760000|2022-04-08 02:26:00|360.82|358.02|360.98|358.18|360.98|358.18|360.82|358.02|0
1649384770000|2022-04-08 02:26:10|360.9|358.1|360.9|358.1|360.9|358.1|360.9|358.1|0
1649384780000|2022-04-08 02:26:20|360.82|358.02|360.82|358.02|360.82|358.02|360.82|358.02|0
1649384790000|2022-04-08 02:26:30|360.98|358.18|360.98|358.18|360.98|358.18|360.98|358.18|0
1649384800000|2022-04-08 02:26:40|361.15|358.35|361.15|358.35|361.15|358.35|361.15|358.35|0
1649384820000|2022-04-08 02:27:00|360.98|358.18|360.98|358.18|360.98|358.18|360.98|358.18|0
1649384830000|2022-04-08 02:27:10|361.15|358.35|361.07|358.27|361.15|358.35|360.98|358.18|0
1649384840000|2022-04-08 02:27:20|360.98|358.18|360.98|358.18|360.98|358.18|360.98|358.18|0
1649384850000|2022-04-08 02:27:30|360.9|358.1|360.82|358.02|360.9|358.1|360.82|358.02|0
1649384860000|2022-04-08 02:27:40|360.98|358.18|360.98|358.18|360.98|358.18|360.98|358.18|0
1649384880000|2022-04-08 02:28:00|360.82|358.02|360.65|357.85|360.82|358.02|360.65|357.85|0
1649384900000|2022-04-08 02:28:20|360.82|358.02|360.82|358.02|360.82|358.02|360.82|358.02|0
1649384910000|2022-04-08 02:28:30|360.65|357.85|360.65|357.85|360.65|357.85|360.65|357.85|0
1649384920000|2022-04-08 02:28:40|360.82|358.02|360.65|357.85|360.82|358.02|360.65|357.85|0
1649384930000|2022-04-08 02:28:50|360.48|357.68|360.48|357.68|360.48|357.68|360.48|357.68|0
1649384960000|2022-04-08 02:29:20|360.32|357.52|360.32|357.52|360.32|357.52|360.32|357.52|0
1649384970000|2022-04-08 02:29:30|360.48|357.68|360.4|357.6|360.48|357.68|360.4|357.6|0
1649384980000|2022-04-08 02:29:40|360.48|357.68|360.32|357.52|360.48|357.68|360.32|357.52|0
1649385000000|2022-04-08 02:30:00|360.24|357.44|360.15|357.35|360.24|357.44|360.15|357.35|0
1649385010000|2022-04-08 02:30:10|360.24|357.44|360.32|357.52|360.32|357.52|360.24|357.44|0
1649385030000|2022-04-08 02:30:30|360.24|357.44|360.32|357.52|360.32|357.52|360.24|357.44|0
1649385040000|2022-04-08 02:30:40|360.15|357.35|360.32|357.52|360.32|357.52|360.15|357.35|0
1649385050000|2022-04-08 02:30:50|360.4|357.6|360.4|357.6|360.4|357.6|360.4|357.6|0
1649385060000|2022-04-08 02:31:00|360.48|357.68|360.32|357.52|360.48|357.68|360.32|357.52|0
1649385070000|2022-04-08 02:31:10|360.4|357.6|360.15|357.35|360.4|357.6|360.15|357.35|0
1649385080000|2022-04-08 02:31:20|360.32|357.52|360.32|357.52|360.32|357.52|360.32|357.52|0
1649385090000|2022-04-08 02:31:30|360.15|357.35|359.98|357.18|360.15|357.35|359.98|357.18|0
1649385100000|2022-04-08 02:31:40|360.15|357.35|359.98|357.18|360.15|357.35|359.98|357.18|0
1649385110000|2022-04-08 02:31:50|359.9|357.1|359.65|356.85|359.9|357.1|359.65|356.85|0
1649385120000|2022-04-08 02:32:00|359.82|357.02|359.65|356.85|359.82|357.02|359.65|356.85|0
1649385130000|2022-04-08 02:32:10|359.82|357.02|359.82|357.02|359.82|357.02|359.82|357.02|0
1649385140000|2022-04-08 02:32:20|359.65|356.85|359.65|356.85|359.65|356.85|359.65|356.85|0
1649385150000|2022-04-08 02:32:30|359.82|357.02|359.65|356.85|359.82|357.02|359.65|356.85|0
1649385160000|2022-04-08 02:32:40|359.49|356.69|359.65|356.85|359.65|356.85|359.49|356.69|0
1649385170000|2022-04-08 02:32:50|359.82|357.02|359.65|356.85|359.82|357.02|359.65|356.85|0
1649385180000|2022-04-08 02:33:00|359.82|357.02|359.82|357.02|359.82|357.02|359.82|357.02|0
1649385190000|2022-04-08 02:33:10|359.65|356.85|359.49|356.69|359.65|356.85|359.49|356.69|0
1649385200000|2022-04-08 02:33:20|359.65|356.85|359.49|356.69|359.65|356.85|359.49|356.69|0
1649385220000|2022-04-08 02:33:40|359.65|356.85|359.65|356.85|359.65|356.85|359.65|356.85|0
1649385230000|2022-04-08 02:33:50|359.57|356.77|359.49|356.69|359.57|356.77|359.49|356.69|0
1649385240000|2022-04-08 02:34:00|359.48|356.68|359.48|356.68|359.48|356.68|359.48|356.68|0
1649385260000|2022-04-08 02:34:20|359.32|356.52|359.32|356.52|359.41|356.61|359.32|356.52|0
1649385290000|2022-04-08 02:34:50|359.48|356.68|359.48|356.68|359.48|356.68|359.48|356.68|0
1649385320000|2022-04-08 02:35:20|359.65|356.85|359.65|356.85|359.65|356.85|359.65|356.85|0
1649385330000|2022-04-08 02:35:30|359.82|357.02|359.82|357.02|359.82|357.02|359.82|357.02|0
1649385340000|2022-04-08 02:35:40|359.65|356.85|359.65|356.85|359.82|357.02|359.65|356.85|0
1649385360000|2022-04-08 02:36:00|359.82|357.02|359.82|357.02|359.82|357.02|359.82|357.02|0
1649385370000|2022-04-08 02:36:10|359.65|356.85|359.65|356.85|359.65|356.85|359.65|356.85|0
1649385380000|2022-04-08 02:36:20|359.82|357.02|359.65|356.85|359.82|357.02|359.65|356.85|0
1649385390000|2022-04-08 02:36:30|359.82|357.02|359.65|356.85|359.82|357.02|359.65|356.85|0
1649385400000|2022-04-08 02:36:40|359.74|356.94|359.82|357.02|359.82|357.02|359.65|356.85|0
1649385410000|2022-04-08 02:36:50|359.65|356.85|359.65|356.85|359.65|356.85|359.65|356.85|0
1649385420000|2022-04-08 02:37:00|359.82|357.02|359.82|357.02|359.82|357.02|359.82|357.02|0
1649385430000|2022-04-08 02:37:10|359.65|356.85|359.82|357.02|359.82|357.02|359.65|356.85|0
1649385440000|2022-04-08 02:37:20|359.65|356.85|359.82|357.02|359.82|357.02|359.65|356.85|0
1649385450000|2022-04-08 02:37:30|359.65|356.85|359.65|356.85|359.65|356.85|359.65|356.85|0
1649385460000|2022-04-08 02:37:40|359.57|356.77|359.57|356.77|359.57|356.77|359.48|356.68|0
1649385470000|2022-04-08 02:37:50|359.48|356.68|359.65|356.85|359.65|356.85|359.48|356.68|0
1649385490000|2022-04-08 02:38:10|359.82|357.02|359.82|357.02|359.82|357.02|359.82|357.02|0
1649385500000|2022-04-08 02:38:20|359.81|357.01|359.81|357.01|359.81|357.01|359.81|357.01|0
1649385510000|2022-04-08 02:38:30|359.9|357.1|359.81|357.01|359.9|357.1|359.81|357.01|0
1649385530000|2022-04-08 02:38:50|359.65|356.85|359.65|356.85|359.65|356.85|359.65|356.85|0
1649385540000|2022-04-08 02:39:00|359.81|357.01|359.65|356.85|359.81|357.01|359.65|356.85|0
1649385580000|2022-04-08 02:39:40|359.57|356.77|359.65|356.85|359.65|356.85|359.48|356.68|0
1649385600000|2022-04-08 02:40:00|359.57|356.77|359.48|356.68|359.57|356.77|359.48|356.68|0
1649385640000|2022-04-08 02:40:40|359.65|356.85|359.73|356.93|359.73|356.93|359.48|356.68|0
1649385650000|2022-04-08 02:40:50|359.65|356.85|359.65|356.85|359.65|356.85|359.65|356.85|0
1649385660000|2022-04-08 02:41:00|359.81|357.01|359.65|356.85|359.81|357.01|359.65|356.85|0
1649385670000|2022-04-08 02:41:10|359.48|356.68|359.48|356.68|359.48|356.68|359.48|356.68|0
1649385690000|2022-04-08 02:41:30|359.4|356.6|359.32|356.52|359.48|356.68|359.32|356.52|0
1649385700000|2022-04-08 02:41:40|359.15|356.35|359.15|356.35|359.15|356.35|359.15|356.35|0
1649385710000|2022-04-08 02:41:50|359.32|356.52|359.32|356.52|359.32|356.52|359.32|356.52|0
1649385720000|2022-04-08 02:42:00|359.15|356.35|359.15|356.35|359.15|356.35|359.15|356.35|0
1649385730000|2022-04-08 02:42:10|358.98|356.18|358.98|356.18|358.98|356.18|358.98|356.18|0
1649385740000|2022-04-08 02:42:20|358.65|355.85|358.65|355.85|358.65|355.85|358.65|355.85|0
1649385750000|2022-04-08 02:42:30|358.82|356.02|358.65|355.85|358.82|356.02|358.65|355.85|0
1649385760000|2022-04-08 02:42:40|358.82|356.02|358.82|356.02|358.98|356.18|358.82|356.02|0
1649385770000|2022-04-08 02:42:50|358.98|356.18|358.98|356.18|358.98|356.18|358.98|356.18|0
1649385780000|2022-04-08 02:43:00|358.82|356.02|358.82|356.02|358.82|356.02|358.82|356.02|0
1649385790000|2022-04-08 02:43:10|358.9|356.1|358.98|356.18|358.98|356.18|358.9|356.1|0
1649385800000|2022-04-08 02:43:20|359.15|356.35|359.15|356.35|359.15|356.35|359.15|356.35|0
1649385810000|2022-04-08 02:43:30|358.98|356.18|358.98|356.18|358.98|356.18|358.98|356.18|0
1649385830000|2022-04-08 02:43:50|358.9|356.1|358.82|356.02|358.9|356.1|358.82|356.02|0
1649385840000|2022-04-08 02:44:00|358.65|355.85|358.65|355.85|358.65|355.85|358.65|355.85|0
1649385890000|2022-04-08 02:44:50|358.32|355.52|358.32|355.52|358.49|355.69|358.32|355.52|0
1649385900000|2022-04-08 02:45:00|357.99|355.19|357.99|355.19|357.99|355.19|357.99|355.19|0
1649385910000|2022-04-08 02:45:10|357.82|355.02|357.82|355.02|357.82|355.02|357.82|355.02|0
1649385920000|2022-04-08 02:45:20|357.99|355.19|358.16|355.36|358.32|355.52|357.99|355.19|0
1649385930000|2022-04-08 02:45:30|357.82|355.02|357.82|355.02|357.99|355.19|357.82|355.02|0
1649385940000|2022-04-08 02:45:40|357.66|354.86|357.66|354.86|357.66|354.86|357.66|354.86|0
1649385960000|2022-04-08 02:46:00|357.33|354.53|357.33|354.53|357.33|354.53|357.33|354.53|0
1649385980000|2022-04-08 02:46:20|357.16|354.36|357.49|354.69|357.49|354.69|357|354.2|0
1649385990000|2022-04-08 02:46:30|357.33|354.53|357.49|354.69|357.49|354.69|357.33|354.53|0
1649386000000|2022-04-08 02:46:40|357.33|354.53|357.33|354.53|357.33|354.53|357.33|354.53|0
1649386030000|2022-04-08 02:47:10|357.49|354.69|357.16|354.36|357.49|354.69|357.16|354.36|0
1649386050000|2022-04-08 02:47:30|357|354.2|357|354.2|357.16|354.36|357|354.2|0
1649386060000|2022-04-08 02:47:40|357.16|354.36|357|354.2|357.16|354.36|357|354.2|0
1649386070000|2022-04-08 02:47:50|357.16|354.36|357.16|354.36|357.16|354.36|357.16|354.36|0
1649386080000|2022-04-08 02:48:00|357|354.2|357.16|354.36|357.16|354.36|357|354.2|0
1649386090000|2022-04-08 02:48:10|357.33|354.53|357.33|354.53|357.33|354.53|357.33|354.53|0
1649386100000|2022-04-08 02:48:20|357.49|354.69|357.33|354.53|357.49|354.69|357.33|354.53|0
1649386110000|2022-04-08 02:48:30|357.41|354.61|357.33|354.53|357.41|354.61|357.33|354.53|0
1649386130000|2022-04-08 02:48:50|357.16|354.36|357.16|354.36|357.16|354.36|357.16|354.36|0
1649386150000|2022-04-08 02:49:10|357.25|354.45|357.25|354.45|357.25|354.45|357.25|354.45|0
1649386160000|2022-04-08 02:49:20|357.33|354.53|357.49|354.69|357.49|354.69|357.33|354.53|0
1649386180000|2022-04-08 02:49:40|357.66|354.86|357.49|354.69|357.66|354.86|357.49|354.69|0
1649386190000|2022-04-08 02:49:50|357.66|354.86|357.66|354.86|357.66|354.86|357.66|354.86|0
1649386200000|2022-04-08 02:50:00|357.49|354.69|357.74|354.94|357.74|354.94|357.49|354.69|0
1649386210000|2022-04-08 02:50:10|357.66|354.86|357.66|354.86|357.66|354.86|357.66|354.86|0
1649386220000|2022-04-08 02:50:20|357.49|354.69|357.66|354.86|357.66|354.86|357.49|354.69|0
1649386230000|2022-04-08 02:50:30|357.58|354.78|357.49|354.69|357.58|354.78|357.49|354.69|0
1649386240000|2022-04-08 02:50:40|357.58|354.78|357.66|354.86|357.66|354.86|357.58|354.78|0
1649386260000|2022-04-08 02:51:00|357.49|354.69|357.49|354.69|357.49|354.69|357.49|354.69|0
1649386270000|2022-04-08 02:51:10|357.66|354.86|357.49|354.69|357.66|354.86|357.49|354.69|0
1649386280000|2022-04-08 02:51:20|357.33|354.53|357.33|354.53|357.33|354.53|357.33|354.53|0
1649386290000|2022-04-08 02:51:30|357.49|354.69|357.49|354.69|357.49|354.69|357.49|354.69|0
1649386320000|2022-04-08 02:52:00|357.66|354.86|357.82|355.02|357.82|355.02|357.66|354.86|0
1649386330000|2022-04-08 02:52:10|357.66|354.86|357.66|354.86|357.66|354.86|357.66|354.86|0
1649386340000|2022-04-08 02:52:20|357.49|354.69|357.49|354.69|357.49|354.69|357.49|354.69|0
1649386360000|2022-04-08 02:52:40|357.66|354.86|357.66|354.86|357.66|354.86|357.66|354.86|0
1649386380000|2022-04-08 02:53:00|357.74|354.94|357.66|354.86|357.74|354.94|357.66|354.86|0
1649386390000|2022-04-08 02:53:10|357.74|354.94|357.82|355.02|357.82|355.02|357.74|354.94|0
1649386400000|2022-04-08 02:53:20|357.66|354.86|357.49|354.69|357.66|354.86|357.49|354.69|0
1649386430000|2022-04-08 02:53:50|357.66|354.86|357.66|354.86|357.66|354.86|357.66|354.86|0
1649386450000|2022-04-08 02:54:10|357.82|355.02|357.66|354.86|357.82|355.02|357.66|354.86|0
1649386500000|2022-04-08 02:55:00|357.82|355.02|357.82|355.02|357.82|355.02|357.82|355.02|0
1649386510000|2022-04-08 02:55:10|357.66|354.86|357.66|354.86|357.66|354.86|357.66|354.86|0
1649386520000|2022-04-08 02:55:20|357.49|354.69|357.58|354.78|357.58|354.78|357.49|354.69|0
1649386530000|2022-04-08 02:55:30|357.49|354.69|357.49|354.69|357.49|354.69|357.49|354.69|0
1649386540000|2022-04-08 02:55:40|357.65|354.85|357.65|354.85|357.65|354.85|357.65|354.85|0
1649386560000|2022-04-08 02:56:00|357.49|354.69|357.49|354.69|357.49|354.69|357.49|354.69|0
1649386570000|2022-04-08 02:56:10|357.65|354.85|357.65|354.85|357.74|354.94|357.65|354.85|0
1649386580000|2022-04-08 02:56:20|357.49|354.69|357.65|354.85|357.65|354.85|357.49|354.69|0
1649386610000|2022-04-08 02:56:50|357.49|354.69|357.49|354.69|357.65|354.85|357.49|354.69|0
1649386670000|2022-04-08 02:57:50|357.32|354.52|357.32|354.52|357.32|354.52|357.32|354.52|0
1649386710000|2022-04-08 02:58:30|357.49|354.69|357.49|354.69|357.49|354.69|357.49|354.69|0
1649386720000|2022-04-08 02:58:40|357.32|354.52|357.41|354.61|357.41|354.61|357.32|354.52|0
1649386730000|2022-04-08 02:58:50|357.49|354.69|357.49|354.69|357.49|354.69|357.49|354.69|0
1649386750000|2022-04-08 02:59:10|357.32|354.52|357.16|354.36|357.32|354.52|357.16|354.36|0
1649386760000|2022-04-08 02:59:20|357.32|354.52|357.32|354.52|357.32|354.52|357.32|354.52|0
1649386800000|2022-04-08 03:00:00|357.16|354.36|357.16|354.36|357.16|354.36|357.16|354.36|0
1649386840000|2022-04-08 03:00:40|356.99|354.19|356.99|354.19|356.99|354.19|356.99|354.19|0
1649386850000|2022-04-08 03:00:50|356.83|354.03|356.83|354.03|356.83|354.03|356.83|354.03|0
1649386860000|2022-04-08 03:01:00|356.99|354.19|356.99|354.19|357.16|354.36|356.99|354.19|0
1649386870000|2022-04-08 03:01:10|357.16|354.36|357.16|354.36|357.16|354.36|357.16|354.36|0
1649386910000|2022-04-08 03:01:50|357.32|354.52|357.32|354.52|357.32|354.52|357.32|354.52|0
1649386920000|2022-04-08 03:02:00|357.49|354.69|357.65|354.85|357.65|354.85|357.49|354.69|0
1649386940000|2022-04-08 03:02:20|357.82|355.02|357.82|355.02|357.82|355.02|357.82|355.02|0
1649386950000|2022-04-08 03:02:30|357.98|355.18|357.98|355.18|357.98|355.18|357.98|355.18|0
1649386960000|2022-04-08 03:02:40|357.82|355.02|357.82|355.02|357.82|355.02|357.82|355.02|0
1649386970000|2022-04-08 03:02:50|357.98|355.18|357.98|355.18|357.98|355.18|357.98|355.18|0
1649386980000|2022-04-08 03:03:00|358.15|355.35|358.15|355.35|358.15|355.35|358.15|355.35|0
1649386990000|2022-04-08 03:03:10|358.31|355.51|358.31|355.51|358.31|355.51|358.31|355.51|0
1649387010000|2022-04-08 03:03:30|358.48|355.68|358.48|355.68|358.48|355.68|358.48|355.68|0
1649387030000|2022-04-08 03:03:50|358.64|355.84|358.64|355.84|358.64|355.84|358.64|355.84|0
1649387060000|2022-04-08 03:04:20|358.48|355.68|358.48|355.68|358.48|355.68|358.48|355.68|0
1649387100000|2022-04-08 03:05:00|358.64|355.84|358.64|355.84|358.64|355.84|358.64|355.84|0
1649387110000|2022-04-08 03:05:10|358.81|356.01|358.81|356.01|358.81|356.01|358.81|356.01|0
1649387120000|2022-04-08 03:05:20|358.73|355.93|358.81|356.01|358.81|356.01|358.73|355.93|0
1649387130000|2022-04-08 03:05:30|358.73|355.93|358.64|355.84|358.81|356.01|358.64|355.84|0
1649387140000|2022-04-08 03:05:40|358.73|355.93|358.64|355.84|358.81|356.01|358.64|355.84|0
1649387150000|2022-04-08 03:05:50|358.81|356.01|358.64|355.84|358.81|356.01|358.64|355.84|0
1649387160000|2022-04-08 03:06:00|358.81|356.01|358.81|356.01|358.81|356.01|358.81|356.01|0
1649387170000|2022-04-08 03:06:10|358.73|355.93|358.73|355.93|358.73|355.93|358.64|355.84|0
1649387180000|2022-04-08 03:06:20|358.64|355.84|358.81|356.01|358.81|356.01|358.64|355.84|0
1649387190000|2022-04-08 03:06:30|358.64|355.84|358.64|355.84|358.64|355.84|358.64|355.84|0
1649387200000|2022-04-08 03:06:40|358.48|355.68|358.48|355.68|358.48|355.68|358.48|355.68|0
1649387210000|2022-04-08 03:06:50|358.64|355.84|358.48|355.68|358.64|355.84|358.48|355.68|0
1649387220000|2022-04-08 03:07:00|358.31|355.51|358.31|355.51|358.31|355.51|358.31|355.51|0
1649387240000|2022-04-08 03:07:20|358.48|355.68|358.48|355.68|358.48|355.68|358.4|355.6|0
1649387270000|2022-04-08 03:07:50|358.31|355.51|358.31|355.51|358.31|355.51|358.31|355.51|0
1649387280000|2022-04-08 03:08:00|358.4|355.6|358.4|355.6|358.4|355.6|358.31|355.51|0
1649387290000|2022-04-08 03:08:10|358.48|355.68|358.48|355.68|358.48|355.68|358.48|355.68|0
1649387310000|2022-04-08 03:08:30|358.31|355.51|358.31|355.51|358.31|355.51|358.31|355.51|0
1649387330000|2022-04-08 03:08:50|358.15|355.35|358.31|355.51|358.31|355.51|358.15|355.35|0
1649387350000|2022-04-08 03:09:10|358.15|355.35|358.15|355.35|358.15|355.35|358.15|355.35|0
1649387370000|2022-04-08 03:09:30|358.31|355.51|358.31|355.51|358.31|355.51|358.31|355.51|0
1649387380000|2022-04-08 03:09:40|358.15|355.35|358.15|355.35|358.15|355.35|358.15|355.35|0
1649387390000|2022-04-08 03:09:50|357.98|355.18|357.98|355.18|357.98|355.18|357.98|355.18|0
1649387400000|2022-04-08 03:10:00|358.15|355.35|358.23|355.43|358.23|355.43|358.15|355.35|0
1649387410000|2022-04-08 03:10:10|358.15|355.35|358.15|355.35|358.15|355.35|358.15|355.35|0
1649387420000|2022-04-08 03:10:20|358.07|355.27|358.15|355.35|358.15|355.35|358.07|355.27|0
1649387440000|2022-04-08 03:10:40|357.98|355.18|357.98|355.18|357.98|355.18|357.98|355.18|0
1649387490000|2022-04-08 03:11:30|358.07|355.27|357.98|355.18|358.07|355.27|357.98|355.18|0
1649387500000|2022-04-08 03:11:40|357.9|355.1|357.81|355.01|357.9|355.1|357.81|355.01|0
1649387520000|2022-04-08 03:12:00|357.48|354.68|357.48|354.68|357.48|354.68|357.48|354.68|0
1649387530000|2022-04-08 03:12:10|357.15|354.35|357.32|354.52|357.32|354.52|357.15|354.35|0
1649387540000|2022-04-08 03:12:20|357.4|354.6|357.48|354.68|357.48|354.68|357.4|354.6|0
1649387570000|2022-04-08 03:12:50|357.4|354.6|357.48|354.68|357.48|354.68|357.4|354.6|0
1649387580000|2022-04-08 03:13:00|357.32|354.52|357.32|354.52|357.48|354.68|357.32|354.52|0
1649387590000|2022-04-08 03:13:10|357.15|354.35|357.15|354.35|357.15|354.35|356.99|354.19|0
1649387600000|2022-04-08 03:13:20|356.99|354.19|356.99|354.19|357.15|354.35|356.99|354.19|0
1649387610000|2022-04-08 03:13:30|357.15|354.35|357.4|354.6|357.4|354.6|357.15|354.35|0
1649387620000|2022-04-08 03:13:40|357.48|354.68|357.4|354.6|357.48|354.68|357.4|354.6|0
1649387630000|2022-04-08 03:13:50|357.32|354.52|357.32|354.52|357.48|354.68|357.32|354.52|0
1649387670000|2022-04-08 03:14:30|357.4|354.6|357.32|354.52|357.4|354.6|357.32|354.52|0
1649387680000|2022-04-08 03:14:40|357.48|354.68|357.48|354.68|357.48|354.68|357.32|354.52|0
1649387690000|2022-04-08 03:14:50|357.32|354.52|357.48|354.68|357.48|354.68|357.32|354.52|0
1649387700000|2022-04-08 03:15:00|357.65|354.85|357.81|355.01|357.81|355.01|357.65|354.85|0
1649387710000|2022-04-08 03:15:10|357.65|354.85|357.81|355.01|357.81|355.01|357.65|354.85|0
1649387720000|2022-04-08 03:15:20|357.73|354.93|357.73|354.93|357.73|354.93|357.73|354.93|0
1649387730000|2022-04-08 03:15:30|357.81|355.01|357.65|354.85|357.81|355.01|357.65|354.85|0
1649387740000|2022-04-08 03:15:40|357.48|354.68|357.65|354.85|357.65|354.85|357.48|354.68|0
1649387750000|2022-04-08 03:15:50|357.48|354.68|357.48|354.68|357.48|354.68|357.48|354.68|0
1649387770000|2022-04-08 03:16:10|357.65|354.85|357.65|354.85|357.65|354.85|357.65|354.85|0
1649387780000|2022-04-08 03:16:20|357.32|354.52|357.32|354.52|357.32|354.52|357.32|354.52|0
1649387790000|2022-04-08 03:16:30|357.4|354.6|357.48|354.68|357.48|354.68|357.4|354.6|0
1649387840000|2022-04-08 03:17:20|357.32|354.52|357.32|354.52|357.32|354.52|357.32|354.52|0
1649387850000|2022-04-08 03:17:30|357.15|354.35|357.15|354.35|357.15|354.35|357.15|354.35|0
1649387870000|2022-04-08 03:17:50|357.32|354.52|357.32|354.52|357.32|354.52|357.32|354.52|0
1649387900000|2022-04-08 03:18:20|357.48|354.68|357.48|354.68|357.48|354.68|357.48|354.68|0
1649387910000|2022-04-08 03:18:30|357.65|354.85|357.65|354.85|357.65|354.85|357.65|354.85|0
1649387920000|2022-04-08 03:18:40|357.57|354.77|357.48|354.68|357.57|354.77|357.48|354.68|0
1649387930000|2022-04-08 03:18:50|357.65|354.85|357.48|354.68|357.65|354.85|357.48|354.68|0
1649387950000|2022-04-08 03:19:10|357.65|354.85|357.65|354.85|357.65|354.85|357.65|354.85|0
1649387970000|2022-04-08 03:19:30|357.81|355.01|357.81|355.01|357.81|355.01|357.81|355.01|0
1649387980000|2022-04-08 03:19:40|357.65|354.85|357.65|354.85|357.65|354.85|357.65|354.85|0
1649387990000|2022-04-08 03:19:50|357.81|355.01|357.65|354.85|357.81|355.01|357.65|354.85|0
1649388000000|2022-04-08 03:20:00|357.81|355.01|357.81|355.01|357.81|355.01|357.73|354.93|0
1649388010000|2022-04-08 03:20:10|357.73|354.93|357.81|355.01|357.81|355.01|357.65|354.85|0
1649388020000|2022-04-08 03:20:20|357.73|354.93|357.64|354.84|357.73|354.93|357.64|354.84|0
1649388040000|2022-04-08 03:20:40|357.73|354.93|357.64|354.84|357.73|354.93|357.64|354.84|0
1649388060000|2022-04-08 03:21:00|357.48|354.68|357.48|354.68|357.48|354.68|357.48|354.68|0
1649388090000|2022-04-08 03:21:30|357.64|354.84|357.64|354.84|357.64|354.84|357.64|354.84|0
1649388100000|2022-04-08 03:21:40|357.48|354.68|357.48|354.68|357.48|354.68|357.48|354.68|0
1649388110000|2022-04-08 03:21:50|357.31|354.51|357.48|354.68|357.48|354.68|357.31|354.51|0
1649388130000|2022-04-08 03:22:10|357.31|354.51|357.31|354.51|357.31|354.51|357.31|354.51|0
1649388140000|2022-04-08 03:22:20|357.15|354.35|357.15|354.35|357.15|354.35|357.15|354.35|0
1649388150000|2022-04-08 03:22:30|357.07|354.27|357.31|354.51|357.31|354.51|356.98|354.18|0
1649388160000|2022-04-08 03:22:40|356.98|354.18|356.82|354.02|356.98|354.18|356.82|354.02|0
1649388170000|2022-04-08 03:22:50|356.98|354.18|357.07|354.27|357.07|354.27|356.98|354.18|0
1649388180000|2022-04-08 03:23:00|356.98|354.18|356.98|354.18|357.15|354.35|356.98|354.18|0
1649388230000|2022-04-08 03:23:50|357.07|354.27|356.98|354.18|357.07|354.27|356.98|354.18|0
1649388240000|2022-04-08 03:24:00|357.15|354.35|356.98|354.18|357.15|354.35|356.98|354.18|0
1649388280000|2022-04-08 03:24:40|357.15|354.35|357.15|354.35|357.15|354.35|357.15|354.35|0
1649388290000|2022-04-08 03:24:50|357.31|354.51|357.31|354.51|357.31|354.51|357.31|354.51|0
1649388300000|2022-04-08 03:25:00|357.48|354.68|357.48|354.68|357.48|354.68|357.48|354.68|0
1649388310000|2022-04-08 03:25:10|357.64|354.84|357.64|354.84|357.64|354.84|357.64|354.84|0
1649388320000|2022-04-08 03:25:20|357.81|355.01|357.81|355.01|357.81|355.01|357.81|355.01|0
1649388330000|2022-04-08 03:25:30|357.97|355.17|357.97|355.17|357.97|355.17|357.97|355.17|0
1649388340000|2022-04-08 03:25:40|357.81|355.01|357.81|355.01|357.81|355.01|357.81|355.01|0
1649388360000|2022-04-08 03:26:00|357.89|355.09|357.97|355.17|357.97|355.17|357.81|355.01|0
1649388380000|2022-04-08 03:26:20|357.81|355.01|357.81|355.01|357.81|355.01|357.81|355.01|0
1649388400000|2022-04-08 03:26:40|357.64|354.84|357.64|354.84|357.64|354.84|357.64|354.84|0
1649388430000|2022-04-08 03:27:10|357.48|354.68|357.48|354.68|357.48|354.68|357.48|354.68|0
1649388440000|2022-04-08 03:27:20|357.56|354.76|357.64|354.84|357.64|354.84|357.56|354.76|0
1649388480000|2022-04-08 03:28:00|357.81|355.01|357.81|355.01|357.89|355.09|357.81|355.01|0
1649388520000|2022-04-08 03:28:40|357.97|355.17|357.97|355.17|357.97|355.17|357.97|355.17|0
1649388530000|2022-04-08 03:28:50|358.14|355.34|358.22|355.42|358.22|355.42|358.14|355.34|0
1649388540000|2022-04-08 03:29:00|358.14|355.34|357.97|355.17|358.14|355.34|357.97|355.17|0
1649388570000|2022-04-08 03:29:30|358.14|355.34|358.06|355.26|358.14|355.34|357.97|355.17|0
1649388580000|2022-04-08 03:29:40|358.14|355.34|358.14|355.34|358.14|355.34|358.14|355.34|0
1649388600000|2022-04-08 03:30:00|358.06|355.26|357.81|355.01|358.06|355.26|357.81|355.01|0
1649388610000|2022-04-08 03:30:10|357.97|355.17|357.97|355.17|357.97|355.17|357.97|355.17|0
1649388620000|2022-04-08 03:30:20|358.06|355.26|358.06|355.26|358.06|355.26|358.06|355.26|0
1649388630000|2022-04-08 03:30:30|358.14|355.34|358.14|355.34|358.14|355.34|358.14|355.34|0
1649388640000|2022-04-08 03:30:40|357.97|355.17|357.97|355.17|357.97|355.17|357.97|355.17|0
1649388650000|2022-04-08 03:30:50|358.06|355.26|358.14|355.34|358.14|355.34|357.97|355.17|0
1649388660000|2022-04-08 03:31:00|357.97|355.17|357.97|355.17|358.14|355.34|357.97|355.17|0
1649388670000|2022-04-08 03:31:10|358.14|355.34|358.14|355.34|358.14|355.34|358.14|355.34|0
1649388680000|2022-04-08 03:31:20|358.3|355.5|358.3|355.5|358.3|355.5|358.22|355.42|0
1649388690000|2022-04-08 03:31:30|358.8|356|358.8|356|358.8|356|358.8|356|0
1649388700000|2022-04-08 03:31:40|358.96|356.16|358.96|356.16|358.96|356.16|358.96|356.16|0
1649388710000|2022-04-08 03:31:50|359.63|356.83|359.79|356.99|359.79|356.99|359.63|356.83|0
1649388720000|2022-04-08 03:32:00|359.63|356.83|359.96|357.16|359.96|357.16|359.63|356.83|0
1649388730000|2022-04-08 03:32:10|359.79|356.99|359.79|356.99|359.96|357.16|359.79|356.99|0
1649388740000|2022-04-08 03:32:20|359.63|356.83|359.46|356.66|359.63|356.83|359.46|356.66|0
1649388750000|2022-04-08 03:32:30|359.3|356.5|359.3|356.5|359.3|356.5|359.3|356.5|0
1649388760000|2022-04-08 03:32:40|359.13|356.33|359.13|356.33|359.13|356.33|359.13|356.33|0
1649388780000|2022-04-08 03:33:00|358.96|356.16|358.96|356.16|358.96|356.16|358.96|356.16|0
1649388790000|2022-04-08 03:33:10|358.88|356.08|358.88|356.08|358.88|356.08|358.8|356|0
1649388800000|2022-04-08 03:33:20|358.8|356|358.8|356|358.88|356.08|358.8|356|0
1649388810000|2022-04-08 03:33:30|358.72|355.92|358.72|355.92|358.72|355.92|358.72|355.92|0
1649388820000|2022-04-08 03:33:40|358.63|355.83|358.63|355.83|358.63|355.83|358.63|355.83|0
1649388830000|2022-04-08 03:33:50|358.47|355.67|358.63|355.83|358.63|355.83|358.47|355.67|0
1649388840000|2022-04-08 03:34:00|358.8|356|358.88|356.08|358.88|356.08|358.8|356|0
1649388850000|2022-04-08 03:34:10|358.8|356|358.96|356.16|358.96|356.16|358.8|356|0
1649388870000|2022-04-08 03:34:30|358.88|356.08|358.8|356|358.88|356.08|358.8|356|0
1649388880000|2022-04-08 03:34:40|358.96|356.16|358.96|356.16|358.96|356.16|358.96|356.16|0
1649388900000|2022-04-08 03:35:00|359.13|356.33|359.13|356.33|359.13|356.33|358.96|356.16|0
1649388930000|2022-04-08 03:35:30|358.96|356.16|359.05|356.25|359.13|356.33|358.96|356.16|0
1649388940000|2022-04-08 03:35:40|358.8|356|358.88|356.08|358.88|356.08|358.8|356|0
1649388950000|2022-04-08 03:35:50|358.96|356.16|358.96|356.16|358.96|356.16|358.88|356.08|0
1649388960000|2022-04-08 03:36:00|358.8|356|358.8|356|358.8|356|358.8|356|0
1649388970000|2022-04-08 03:36:10|358.63|355.83|358.63|355.83|358.63|355.83|358.63|355.83|0
1649389000000|2022-04-08 03:36:40|358.8|356|358.8|356|358.8|356|358.8|356|0
1649389030000|2022-04-08 03:37:10|358.72|355.92|358.72|355.92|358.72|355.92|358.72|355.92|0
1649389040000|2022-04-08 03:37:20|358.8|356|358.8|356|358.88|356.08|358.8|356|0
1649389050000|2022-04-08 03:37:30|358.72|355.92|358.8|356|358.8|356|358.63|355.83|0
1649389070000|2022-04-08 03:37:50|358.72|355.92|358.8|356|358.8|356|358.72|355.92|0
1649389090000|2022-04-08 03:38:10|358.96|356.16|359.13|356.33|359.13|356.33|358.96|356.16|0
1649389100000|2022-04-08 03:38:20|359.05|356.25|358.96|356.16|359.13|356.33|358.96|356.16|0
1649389110000|2022-04-08 03:38:30|358.8|356|358.72|355.92|358.8|356|358.72|355.92|0
1649389120000|2022-04-08 03:38:40|358.8|356|358.8|356|358.8|356|358.8|356|0
1649389130000|2022-04-08 03:38:50|358.96|356.16|358.96|356.16|358.96|356.16|358.96|356.16|0
1649389140000|2022-04-08 03:39:00|358.8|356|358.8|356|358.8|356|358.8|356|0
1649389160000|2022-04-08 03:39:20|358.63|355.83|358.63|355.83|358.63|355.83|358.63|355.83|0
1649389170000|2022-04-08 03:39:30|358.72|355.92|358.72|355.92|358.72|355.92|358.72|355.92|0
1649389180000|2022-04-08 03:39:40|358.8|356|358.8|356|358.8|356|358.8|356|0
1649389210000|2022-04-08 03:40:10|358.88|356.08|358.8|356|358.88|356.08|358.8|356|0
1649389220000|2022-04-08 03:40:20|358.88|356.08|358.8|356|358.88|356.08|358.8|356|0
1649389230000|2022-04-08 03:40:30|358.63|355.83|358.63|355.83|358.63|355.83|358.63|355.83|0
1649389240000|2022-04-08 03:40:40|358.8|356|358.63|355.83|358.8|356|358.63|355.83|0
1649389250000|2022-04-08 03:40:50|358.8|356|358.72|355.92|358.8|356|358.72|355.92|0
1649389260000|2022-04-08 03:41:00|358.63|355.83|358.8|356|358.8|356|358.63|355.83|0
1649389270000|2022-04-08 03:41:10|358.63|355.83|358.63|355.83|358.63|355.83|358.63|355.83|0
1649389280000|2022-04-08 03:41:20|358.72|355.92|358.72|355.92|358.72|355.92|358.72|355.92|0
1649389290000|2022-04-08 03:41:30|358.79|355.99|358.79|355.99|358.79|355.99|358.79|355.99|0
1649389300000|2022-04-08 03:41:40|358.63|355.83|358.63|355.83|358.63|355.83|358.63|355.83|0
1649389320000|2022-04-08 03:42:00|358.79|355.99|358.63|355.83|358.79|355.99|358.63|355.83|0
1649389330000|2022-04-08 03:42:10|358.79|355.99|358.79|355.99|358.79|355.99|358.79|355.99|0
1649389350000|2022-04-08 03:42:30|358.63|355.83|358.79|355.99|358.79|355.99|358.63|355.83|0
1649389370000|2022-04-08 03:42:50|358.96|356.16|358.96|356.16|358.96|356.16|358.96|356.16|0
1649389380000|2022-04-08 03:43:00|358.79|355.99|358.79|355.99|358.79|355.99|358.79|355.99|0
1649389410000|2022-04-08 03:43:30|358.63|355.83|358.63|355.83|358.63|355.83|358.63|355.83|0
1649389430000|2022-04-08 03:43:50|358.46|355.66|358.46|355.66|358.46|355.66|358.46|355.66|0
1649389440000|2022-04-08 03:44:00|358.55|355.75|358.46|355.66|358.55|355.75|358.46|355.66|0
1649389450000|2022-04-08 03:44:10|358.55|355.75|358.63|355.83|358.63|355.83|358.55|355.75|0
1649389460000|2022-04-08 03:44:20|358.46|355.66|358.46|355.66|358.46|355.66|358.46|355.66|0
1649389470000|2022-04-08 03:44:30|358.3|355.5|358.22|355.42|358.3|355.5|358.22|355.42|0
1649389480000|2022-04-08 03:44:40|358.3|355.5|358.3|355.5|358.3|355.5|358.3|355.5|0
1649389530000|2022-04-08 03:45:30|358.46|355.66|358.46|355.66|358.46|355.66|358.46|355.66|0
1649389570000|2022-04-08 03:46:10|358.38|355.58|358.3|355.5|358.38|355.58|358.3|355.5|0
1649389580000|2022-04-08 03:46:20|358.13|355.33|358.3|355.5|358.3|355.5|358.13|355.33|0
1649389620000|2022-04-08 03:47:00|358.46|355.66|358.46|355.66|358.46|355.66|358.46|355.66|0
1649389630000|2022-04-08 03:47:10|358.3|355.5|358.3|355.5|358.3|355.5|358.3|355.5|0
1649389650000|2022-04-08 03:47:30|358.63|355.83|358.46|355.66|358.63|355.83|358.46|355.66|0
1649389670000|2022-04-08 03:47:50|358.38|355.58|358.38|355.58|358.38|355.58|358.38|355.58|0
1649389680000|2022-04-08 03:48:00|358.3|355.5|358.3|355.5|358.38|355.58|358.3|355.5|0
1649389690000|2022-04-08 03:48:10|358.46|355.66|358.3|355.5|358.46|355.66|358.3|355.5|0
1649389700000|2022-04-08 03:48:20|358.46|355.66|358.46|355.66|358.46|355.66|358.46|355.66|0
1649389710000|2022-04-08 03:48:30|358.3|355.5|358.46|355.66|358.46|355.66|358.3|355.5|0
1649389730000|2022-04-08 03:48:50|358.63|355.83|358.63|355.83|358.63|355.83|358.63|355.83|0
1649389750000|2022-04-08 03:49:10|358.79|355.99|358.79|355.99|358.79|355.99|358.79|355.99|0
1649389770000|2022-04-08 03:49:30|358.96|356.16|358.79|355.99|358.96|356.16|358.79|355.99|0
1649389780000|2022-04-08 03:49:40|358.96|356.16|358.96|356.16|358.96|356.16|358.96|356.16|0
1649389820000|2022-04-08 03:50:20|358.79|355.99|358.79|355.99|358.88|356.08|358.79|355.99|0
1649389830000|2022-04-08 03:50:30|358.96|356.16|358.79|355.99|358.96|356.16|358.79|355.99|0
1649389840000|2022-04-08 03:50:40|358.96|356.16|358.96|356.16|358.96|356.16|358.96|356.16|0
1649389860000|2022-04-08 03:51:00|358.79|355.99|358.79|355.99|358.79|355.99|358.79|355.99|0
1649389940000|2022-04-08 03:52:20|358.96|356.16|358.96|356.16|358.96|356.16|358.96|356.16|0
1649389950000|2022-04-08 03:52:30|358.79|355.99|358.79|355.99|358.79|355.99|358.79|355.99|0
1649389980000|2022-04-08 03:53:00|358.96|356.16|358.96|356.16|358.96|356.16|358.96|356.16|0
1649390000000|2022-04-08 03:53:20|358.79|355.99|358.79|355.99|358.79|355.99|358.79|355.99|0
1649390060000|2022-04-08 03:54:20|358.96|356.16|358.96|356.16|358.96|356.16|358.96|356.16|0
1649390080000|2022-04-08 03:54:40|359.78|356.98|359.78|356.98|359.78|356.98|359.78|356.98|0
1649390090000|2022-04-08 03:54:50|359.95|357.15|359.95|357.15|360.12|357.32|359.95|357.15|0
1649390100000|2022-04-08 03:55:00|359.78|356.98|359.78|356.98|359.78|356.98|359.78|356.98|0
1649390110000|2022-04-08 03:55:10|359.62|356.82|359.62|356.82|359.62|356.82|359.62|356.82|0
1649390120000|2022-04-08 03:55:20|360.04|357.24|360.28|357.48|360.28|357.48|359.95|357.15|0
1649390130000|2022-04-08 03:55:30|360.12|357.32|360.12|357.32|360.12|357.32|360.12|357.32|0
1649390140000|2022-04-08 03:55:40|359.95|357.15|360.28|357.48|360.28|357.48|359.95|357.15|0
1649390150000|2022-04-08 03:55:50|360.12|357.32|359.95|357.15|360.12|357.32|359.95|357.15|0
1649390160000|2022-04-08 03:56:00|360.12|357.32|360.12|357.32|360.12|357.32|360.12|357.32|0
1649390170000|2022-04-08 03:56:10|359.95|357.15|359.95|357.15|360.04|357.24|359.95|357.15|0
1649390180000|2022-04-08 03:56:20|360.12|357.32|360.12|357.32|360.12|357.32|360.12|357.32|0
1649390210000|2022-04-08 03:56:50|359.95|357.15|359.95|357.15|359.95|357.15|359.95|357.15|0
1649390240000|2022-04-08 03:57:20|359.78|356.98|359.62|356.82|359.78|356.98|359.62|356.82|0
1649390250000|2022-04-08 03:57:30|359.95|357.15|359.78|356.98|359.95|357.15|359.78|356.98|0
1649390290000|2022-04-08 03:58:10|359.62|356.82|359.62|356.82|359.62|356.82|359.62|356.82|0
1649390350000|2022-04-08 03:59:10|359.45|356.65|359.45|356.65|359.45|356.65|359.45|356.65|0
1649390390000|2022-04-08 03:59:50|359.28|356.48|359.28|356.48|359.28|356.48|359.28|356.48|0
1649390400000|2022-04-08 04:00:00|359.12|356.32|359.12|356.32|359.12|356.32|358.95|356.15|0
1649390410000|2022-04-08 04:00:10|359.28|356.48|359.45|356.65|359.45|356.65|359.28|356.48|0
1649390420000|2022-04-08 04:00:20|359.28|356.48|359.28|356.48|359.28|356.48|359.28|356.48|0
1649390440000|2022-04-08 04:00:40|359.12|356.32|359.12|356.32|359.12|356.32|359.12|356.32|0
1649390450000|2022-04-08 04:00:50|359.28|356.48|359.28|356.48|359.28|356.48|359.28|356.48|0
1649390480000|2022-04-08 04:01:20|359.12|356.32|359.12|356.32|359.12|356.32|359.12|356.32|0
1649390490000|2022-04-08 04:01:30|359.2|356.4|359.45|356.65|359.45|356.65|359.2|356.4|0
1649390500000|2022-04-08 04:01:40|359.62|356.82|359.45|356.65|359.62|356.82|359.45|356.65|0
1649390520000|2022-04-08 04:02:00|359.62|356.82|359.62|356.82|359.62|356.82|359.45|356.65|0
1649390530000|2022-04-08 04:02:10|359.78|356.98|359.78|356.98|359.78|356.98|359.78|356.98|0
1649390560000|2022-04-08 04:02:40|359.62|356.82|359.7|356.9|359.7|356.9|359.62|356.82|0
1649390570000|2022-04-08 04:02:50|359.62|356.82|359.62|356.82|359.7|356.9|359.62|356.82|0
1649390580000|2022-04-08 04:03:00|359.78|356.98|359.78|356.98|359.78|356.98|359.78|356.98|0
1649390590000|2022-04-08 04:03:10|359.95|357.15|359.95|357.15|359.95|357.15|359.95|357.15|0
1649390620000|2022-04-08 04:03:40|360.03|357.23|360.11|357.31|360.11|357.31|359.95|357.15|0
1649390670000|2022-04-08 04:04:30|359.95|357.15|360.11|357.31|360.28|357.48|359.95|357.15|0
1649390680000|2022-04-08 04:04:40|360.28|357.48|360.28|357.48|360.28|357.48|360.28|357.48|0
1649390700000|2022-04-08 04:05:00|360.11|357.31|360.11|357.31|360.11|357.31|360.11|357.31|0
1649390720000|2022-04-08 04:05:20|359.95|357.15|359.95|357.15|359.95|357.15|359.95|357.15|0
1649390740000|2022-04-08 04:05:40|359.78|356.98|359.95|357.15|359.95|357.15|359.78|356.98|0
1649390770000|2022-04-08 04:06:10|360.11|357.31|360.11|357.31|360.11|357.31|360.11|357.31|0
1649390800000|2022-04-08 04:06:40|360.2|357.4|360.28|357.48|360.28|357.48|360.2|357.4|0
1649390810000|2022-04-08 04:06:50|360.11|357.31|360.11|357.31|360.11|357.31|360.11|357.31|0
1649390820000|2022-04-08 04:07:00|359.95|357.15|360.11|357.31|360.11|357.31|359.95|357.15|0
1649390880000|2022-04-08 04:08:00|360.2|357.4|360.11|357.31|360.2|357.4|360.11|357.31|0
1649390890000|2022-04-08 04:08:10|360.2|357.4|360.28|357.48|360.28|357.48|360.2|357.4|0
1649390900000|2022-04-08 04:08:20|360.2|357.4|360.11|357.31|360.2|357.4|360.11|357.31|0
1649390910000|2022-04-08 04:08:30|360.2|357.4|360.2|357.4|360.2|357.4|360.2|357.4|0
1649390920000|2022-04-08 04:08:40|360.28|357.48|360.2|357.4|360.28|357.48|360.11|357.31|0
1649390930000|2022-04-08 04:08:50|360.28|357.48|360.11|357.31|360.28|357.48|360.11|357.31|0
1649390950000|2022-04-08 04:09:10|360.28|357.48|360.28|357.48|360.28|357.48|360.28|357.48|0
1649390980000|2022-04-08 04:09:40|360.2|357.4|360.28|357.48|360.28|357.48|360.2|357.4|0
1649391000000|2022-04-08 04:10:00|360.2|357.4|360.11|357.31|360.2|357.4|360.11|357.31|0
1649391010000|2022-04-08 04:10:10|359.94|357.14|359.94|357.14|360.03|357.23|359.94|357.14|0
1649391060000|2022-04-08 04:11:00|359.78|356.98|359.78|356.98|359.78|356.98|359.78|356.98|0
1649391070000|2022-04-08 04:11:10|359.94|357.14|359.94|357.14|359.94|357.14|359.94|357.14|0
1649391080000|2022-04-08 04:11:20|359.78|356.98|359.7|356.9|359.78|356.98|359.7|356.9|0
1649391090000|2022-04-08 04:11:30|359.78|356.98|359.61|356.81|359.78|356.98|359.61|356.81|0
1649391100000|2022-04-08 04:11:40|359.78|356.98|359.94|357.14|359.94|357.14|359.78|356.98|0
1649391110000|2022-04-08 04:11:50|359.86|357.06|359.78|356.98|359.86|357.06|359.78|356.98|0
1649391130000|2022-04-08 04:12:10|359.94|357.14|359.94|357.14|359.94|357.14|359.94|357.14|0
1649391140000|2022-04-08 04:12:20|360.03|357.23|359.94|357.14|360.03|357.23|359.94|357.14|0
1649391160000|2022-04-08 04:12:40|359.78|356.98|359.78|356.98|359.78|356.98|359.78|356.98|0
1649391190000|2022-04-08 04:13:10|359.86|357.06|359.78|356.98|359.86|357.06|359.78|356.98|0
1649391240000|2022-04-08 04:14:00|359.94|357.14|359.94|357.14|359.94|357.14|359.94|357.14|0
1649391250000|2022-04-08 04:14:10|360.03|357.23|360.11|357.31|360.11|357.31|360.03|357.23|0
1649391270000|2022-04-08 04:14:30|360.19|357.39|360.11|357.31|360.19|357.39|360.11|357.31|0
1649391300000|2022-04-08 04:15:00|359.94|357.14|360.11|357.31|360.11|357.31|359.94|357.14|0
1649391310000|2022-04-08 04:15:10|360.03|357.23|360.03|357.23|360.03|357.23|360.03|357.23|0
1649391320000|2022-04-08 04:15:20|359.94|357.14|359.94|357.14|359.94|357.14|359.94|357.14|0
1649391330000|2022-04-08 04:15:30|360.03|357.23|360.11|357.31|360.11|357.31|360.03|357.23|0
1649391340000|2022-04-08 04:15:40|360.19|357.39|360.19|357.39|360.19|357.39|360.11|357.31|0
1649391350000|2022-04-08 04:15:50|360.27|357.47|360.11|357.31|360.27|357.47|360.11|357.31|0
1649391390000|2022-04-08 04:16:30|360.27|357.47|360.44|357.64|360.44|357.64|360.27|357.47|0
1649391400000|2022-04-08 04:16:40|360.61|357.81|360.61|357.81|360.61|357.81|360.61|357.81|0
1649391410000|2022-04-08 04:16:50|360.53|357.73|360.44|357.64|360.53|357.73|360.44|357.64|0
1649391420000|2022-04-08 04:17:00|360.61|357.81|360.61|357.81|360.61|357.81|360.61|357.81|0
1649391490000|2022-04-08 04:18:10|360.44|357.64|360.44|357.64|360.44|357.64|360.44|357.64|0
1649391520000|2022-04-08 04:18:40|360.61|357.81|360.77|357.97|360.77|357.97|360.61|357.81|0
1649391530000|2022-04-08 04:18:50|360.69|357.89|360.6|357.8|360.69|357.89|360.6|357.8|0
1649391540000|2022-04-08 04:19:00|360.53|357.73|360.53|357.73|360.6|357.8|360.53|357.73|0
1649391550000|2022-04-08 04:19:10|360.6|357.8|360.44|357.64|360.6|357.8|360.44|357.64|0
1649391560000|2022-04-08 04:19:20|360.52|357.72|360.52|357.72|360.52|357.72|360.52|357.72|0
1649391570000|2022-04-08 04:19:30|360.6|357.8|360.6|357.8|360.69|357.89|360.6|357.8|0
1649391580000|2022-04-08 04:19:40|360.77|357.97|360.77|357.97|360.77|357.97|360.77|357.97|0
1649391600000|2022-04-08 04:20:00|360.6|357.8|360.6|357.8|360.6|357.8|360.6|357.8|0
1649391610000|2022-04-08 04:20:10|360.77|357.97|360.77|357.97|360.77|357.97|360.77|357.97|0
1649391620000|2022-04-08 04:20:20|360.94|358.14|360.94|358.14|360.94|358.14|360.94|358.14|0
1649391670000|2022-04-08 04:21:10|360.77|357.97|360.77|357.97|360.77|357.97|360.77|357.97|0
1649391680000|2022-04-08 04:21:20|360.94|358.14|360.94|358.14|360.94|358.14|360.94|358.14|0
1649391730000|2022-04-08 04:22:10|361.1|358.3|361.1|358.3|361.1|358.3|361.1|358.3|0
1649391740000|2022-04-08 04:22:20|360.94|358.14|360.94|358.14|360.94|358.14|360.94|358.14|0
1649391750000|2022-04-08 04:22:30|360.77|357.97|360.6|357.8|360.77|357.97|360.6|357.8|0
1649391760000|2022-04-08 04:22:40|360.77|357.97|360.86|358.06|360.86|358.06|360.77|357.97|0
1649391770000|2022-04-08 04:22:50|360.77|357.97|360.86|358.06|360.86|358.06|360.77|357.97|0
1649391780000|2022-04-08 04:23:00|360.77|357.97|360.94|358.14|360.94|358.14|360.77|357.97|0
1649391800000|2022-04-08 04:23:20|360.77|357.97|360.77|357.97|360.77|357.97|360.77|357.97|0
1649391880000|2022-04-08 04:24:40|360.6|357.8|360.6|357.8|360.6|357.8|360.6|357.8|0
1649391900000|2022-04-08 04:25:00|360.77|357.97|360.77|357.97|360.77|357.97|360.77|357.97|0
1649391920000|2022-04-08 04:25:20|360.6|357.8|360.6|357.8|360.6|357.8|360.6|357.8|0
1649391950000|2022-04-08 04:25:50|360.44|357.64|360.44|357.64|360.44|357.64|360.44|357.64|0
1649391980000|2022-04-08 04:26:20|360.36|357.56|360.27|357.47|360.36|357.56|360.27|357.47|0
1649392010000|2022-04-08 04:26:50|360.19|357.39|360.19|357.39|360.19|357.39|360.19|357.39|0
1649392020000|2022-04-08 04:27:00|360.1|357.3|360.1|357.3|360.1|357.3|359.94|357.14|0
1649392030000|2022-04-08 04:27:10|359.94|357.14|360.02|357.22|360.02|357.22|359.94|357.14|0
1649392040000|2022-04-08 04:27:20|359.94|357.14|360.1|357.3|360.1|357.3|359.94|357.14|0
1649392060000|2022-04-08 04:27:40|360.19|357.39|360.19|357.39|360.19|357.39|360.19|357.39|0
1649392070000|2022-04-08 04:27:50|360.1|357.3|360.1|357.3|360.1|357.3|360.1|357.3|0
1649392090000|2022-04-08 04:28:10|360.27|357.47|360.27|357.47|360.27|357.47|360.27|357.47|0
1649392100000|2022-04-08 04:28:20|360.1|357.3|360.1|357.3|360.1|357.3|360.1|357.3|0
1649392170000|2022-04-08 04:29:30|360.27|357.47|360.27|357.47|360.27|357.47|360.27|357.47|0
1649392180000|2022-04-08 04:29:40|360.1|357.3|360.1|357.3|360.1|357.3|360.1|357.3|0
1649392200000|2022-04-08 04:30:00|359.94|357.14|359.94|357.14|359.94|357.14|359.94|357.14|0
1649392220000|2022-04-08 04:30:20|360.1|357.3|360.1|357.3|360.1|357.3|360.1|357.3|0
1649392230000|2022-04-08 04:30:30|360.02|357.22|360.1|357.3|360.1|357.3|360.02|357.22|0
1649392290000|2022-04-08 04:31:30|360.19|357.39|360.1|357.3|360.19|357.39|360.1|357.3|0
1649392300000|2022-04-08 04:31:40|360.27|357.47|360.27|357.47|360.27|357.47|360.27|357.47|0
1649392330000|2022-04-08 04:32:10|360.1|357.3|360.1|357.3|360.1|357.3|360.1|357.3|0
1649392340000|2022-04-08 04:32:20|360.02|357.22|359.94|357.14|360.02|357.22|359.94|357.14|0
1649392360000|2022-04-08 04:32:40|360.27|357.47|360.27|357.47|360.27|357.47|360.27|357.47|0
1649392390000|2022-04-08 04:33:10|360.35|357.55|360.27|357.47|360.35|357.55|360.27|357.47|0
1649392410000|2022-04-08 04:33:30|360.43|357.63|360.43|357.63|360.43|357.63|360.43|357.63|0
1649392440000|2022-04-08 04:34:00|360.27|357.47|360.27|357.47|360.27|357.47|360.27|357.47|0
1649392470000|2022-04-08 04:34:30|360.19|357.39|360.19|357.39|360.19|357.39|360.19|357.39|0
1649392480000|2022-04-08 04:34:40|360.27|357.47|360.1|357.3|360.27|357.47|360.1|357.3|0
1649392490000|2022-04-08 04:34:50|360.27|357.47|360.27|357.47|360.27|357.47|360.27|357.47|0
1649392520000|2022-04-08 04:35:20|360.1|357.3|359.93|357.13|360.1|357.3|359.93|357.13|0
1649392530000|2022-04-08 04:35:30|359.77|356.97|359.77|356.97|359.77|356.97|359.77|356.97|0
1649392560000|2022-04-08 04:36:00|359.6|356.8|359.77|356.97|359.77|356.97|359.6|356.8|0
1649392600000|2022-04-08 04:36:40|359.6|356.8|359.6|356.8|359.69|356.89|359.6|356.8|0
1649392620000|2022-04-08 04:37:00|359.69|356.89|359.77|356.97|359.77|356.97|359.69|356.89|0
1649392630000|2022-04-08 04:37:10|359.69|356.89|359.69|356.89|359.69|356.89|359.69|356.89|0
1649392640000|2022-04-08 04:37:20|359.6|356.8|359.6|356.8|359.6|356.8|359.6|356.8|0
1649392660000|2022-04-08 04:37:40|359.44|356.64|359.44|356.64|359.44|356.64|359.44|356.64|0
1649392670000|2022-04-08 04:37:50|359.6|356.8|359.6|356.8|359.6|356.8|359.6|356.8|0
1649392690000|2022-04-08 04:38:10|359.77|356.97|359.77|356.97|359.77|356.97|359.77|356.97|0
1649392700000|2022-04-08 04:38:20|359.6|356.8|359.6|356.8|359.6|356.8|359.6|356.8|0
1649392710000|2022-04-08 04:38:30|359.77|356.97|359.77|356.97|359.77|356.97|359.77|356.97|0
1649392760000|2022-04-08 04:39:20|359.69|356.89|359.77|356.97|359.77|356.97|359.69|356.89|0
1649392790000|2022-04-08 04:39:50|359.69|356.89|359.77|356.97|359.77|356.97|359.69|356.89|0
1649392800000|2022-04-08 04:40:00|359.6|356.8|359.6|356.8|359.6|356.8|359.6|356.8|0
1649392830000|2022-04-08 04:40:30|359.43|356.63|359.52|356.72|359.52|356.72|359.43|356.63|0
1649392840000|2022-04-08 04:40:40|359.43|356.63|359.43|356.63|359.43|356.63|359.43|356.63|0
1649392860000|2022-04-08 04:41:00|359.52|356.72|359.6|356.8|359.6|356.8|359.52|356.72|0
1649392880000|2022-04-08 04:41:20|359.43|356.63|359.43|356.63|359.43|356.63|359.43|356.63|0
1649392900000|2022-04-08 04:41:40|359.27|356.47|359.35|356.55|359.43|356.63|359.27|356.47|0
1649392910000|2022-04-08 04:41:50|359.43|356.63|359.43|356.63|359.52|356.72|359.43|356.63|0
1649392970000|2022-04-08 04:42:50|359.6|356.8|359.6|356.8|359.6|356.8|359.6|356.8|0
1649392990000|2022-04-08 04:43:10|359.77|356.97|359.76|356.96|359.77|356.97|359.76|356.96|0
1649393010000|2022-04-08 04:43:30|360.26|357.46|360.26|357.46|360.26|357.46|360.26|357.46|0
1649393050000|2022-04-08 04:44:10|360.43|357.63|360.43|357.63|360.43|357.63|360.43|357.63|0
1649393060000|2022-04-08 04:44:20|360.26|357.46|360.43|357.63|360.43|357.63|360.26|357.46|0
1649393080000|2022-04-08 04:44:40|360.35|357.55|360.35|357.55|360.43|357.63|360.35|357.55|0
1649393090000|2022-04-08 04:44:50|360.43|357.63|360.35|357.55|360.43|357.63|360.35|357.55|0
1649393100000|2022-04-08 04:45:00|360.43|357.63|360.43|357.63|360.43|357.63|360.43|357.63|0
1649393160000|2022-04-08 04:46:00|360.59|357.79|360.68|357.88|360.68|357.88|360.59|357.79|0
1649393170000|2022-04-08 04:46:10|360.76|357.96|360.76|357.96|360.76|357.96|360.76|357.96|0
1649393200000|2022-04-08 04:46:40|360.93|358.13|360.93|358.13|360.93|358.13|360.93|358.13|0
1649393220000|2022-04-08 04:47:00|360.85|358.05|360.85|358.05|360.85|358.05|360.85|358.05|0
1649393230000|2022-04-08 04:47:10|360.76|357.96|360.76|357.96|360.76|357.96|360.76|357.96|0
1649393250000|2022-04-08 04:47:30|360.93|358.13|360.93|358.13|360.93|358.13|360.93|358.13|0
1649393270000|2022-04-08 04:47:50|360.76|357.96|360.76|357.96|360.76|357.96|360.76|357.96|0
1649393340000|2022-04-08 04:49:00|360.93|358.13|360.93|358.13|360.93|358.13|360.93|358.13|0
1649393350000|2022-04-08 04:49:10|360.85|358.05|361.09|358.29|361.09|358.29|360.85|358.05|0
1649393400000|2022-04-08 04:50:00|360.92|358.12|360.92|358.12|360.92|358.12|360.92|358.12|0
1649393410000|2022-04-08 04:50:10|361.09|358.29|361.18|358.38|361.18|358.38|361.09|358.29|0
1649393420000|2022-04-08 04:50:20|361.26|358.46|361.26|358.46|361.26|358.46|361.26|358.46|0
1649393450000|2022-04-08 04:50:50|361.09|358.29|361.26|358.46|361.26|358.46|361.09|358.29|0
1649393460000|2022-04-08 04:51:00|361.09|358.29|361.09|358.29|361.09|358.29|361.09|358.29|0
1649393480000|2022-04-08 04:51:20|361.18|358.38|361.09|358.29|361.18|358.38|361.09|358.29|0
1649393510000|2022-04-08 04:51:50|361.26|358.46|361.26|358.46|361.26|358.46|361.26|358.46|0
1649393540000|2022-04-08 04:52:20|361.09|358.29|361.09|358.29|361.09|358.29|361.09|358.29|0
1649393550000|2022-04-08 04:52:30|361.26|358.46|361.26|358.46|361.26|358.46|361.26|358.46|0
1649393560000|2022-04-08 04:52:40|361.42|358.62|361.42|358.62|361.42|358.62|361.42|358.62|0
1649393570000|2022-04-08 04:52:50|361.26|358.46|361.26|358.46|361.26|358.46|361.26|358.46|0
1649393580000|2022-04-08 04:53:00|361.42|358.62|361.42|358.62|361.42|358.62|361.42|358.62|0
1649393590000|2022-04-08 04:53:10|361.59|358.79|361.59|358.79|361.59|358.79|361.59|358.79|0
1649393670000|2022-04-08 04:54:30|361.75|358.95|361.75|358.95|361.75|358.95|361.75|358.95|0
1649393700000|2022-04-08 04:55:00|361.59|358.79|361.59|358.79|361.59|358.79|361.59|358.79|0
1649393710000|2022-04-08 04:55:10|361.75|358.95|361.75|358.95|361.75|358.95|361.75|358.95|0
1649393720000|2022-04-08 04:55:20|361.67|358.87|361.59|358.79|361.75|358.95|361.59|358.79|0
1649393730000|2022-04-08 04:55:30|361.42|358.62|361.42|358.62|361.42|358.62|361.42|358.62|0
1649393740000|2022-04-08 04:55:40|361.26|358.46|361.26|358.46|361.26|358.46|361.26|358.46|0
1649393750000|2022-04-08 04:55:50|361.09|358.29|361.09|358.29|361.09|358.29|361.09|358.29|0
1649393760000|2022-04-08 04:56:00|361.26|358.46|361.26|358.46|361.26|358.46|361.26|358.46|0
1649393770000|2022-04-08 04:56:10|361.25|358.45|361.25|358.45|361.25|358.45|361.25|358.45|0
1649393820000|2022-04-08 04:57:00|361.09|358.29|361.09|358.29|361.09|358.29|361.09|358.29|0
1649393830000|2022-04-08 04:57:10|361.25|358.45|361.25|358.45|361.25|358.45|361.25|358.45|0
1649393850000|2022-04-08 04:57:30|361.17|358.37|361.25|358.45|361.25|358.45|361.17|358.37|0
1649393930000|2022-04-08 04:58:50|361.09|358.29|361.09|358.29|361.09|358.29|361.09|358.29|0
1649393940000|2022-04-08 04:59:00|360.92|358.12|361.09|358.29|361.09|358.29|360.92|358.12|0
1649393950000|2022-04-08 04:59:10|360.92|358.12|360.92|358.12|360.92|358.12|360.92|358.12|0
1649393970000|2022-04-08 04:59:30|361.09|358.29|361.09|358.29|361.09|358.29|361.09|358.29|0
1649393980000|2022-04-08 04:59:40|360.92|358.12|360.92|358.12|360.92|358.12|360.92|358.12|0
1649393990000|2022-04-08 04:59:50|360.75|357.95|360.75|357.95|360.75|357.95|360.75|357.95|0
1649394000000|2022-04-08 05:00:00|360.92|358.12|360.75|357.95|360.92|358.12|360.75|357.95|0
1649394040000|2022-04-08 05:00:40|360.92|358.12|360.75|357.95|360.92|358.12|360.75|357.95|0
1649394060000|2022-04-08 05:01:00|360.42|357.62|360.26|357.46|360.42|357.62|360.26|357.46|0
1649394070000|2022-04-08 05:01:10|360.42|357.62|360.42|357.62|360.42|357.62|360.42|357.62|0
1649394080000|2022-04-08 05:01:20|360.92|358.12|360.75|357.95|360.92|358.12|360.75|357.95|0
1649394100000|2022-04-08 05:01:40|360.92|358.12|360.75|357.95|360.92|358.12|360.75|357.95|0
1649394110000|2022-04-08 05:01:50|360.59|357.79|360.59|357.79|360.59|357.79|360.59|357.79|0
1649394120000|2022-04-08 05:02:00|360.42|357.62|360.26|357.46|360.42|357.62|360.26|357.46|0
1649394130000|2022-04-08 05:02:10|360.09|357.29|360.26|357.46|360.26|357.46|360.09|357.29|0
1649394140000|2022-04-08 05:02:20|360.09|357.29|360.26|357.46|360.26|357.46|360.09|357.29|0
1649394150000|2022-04-08 05:02:30|360.18|357.38|360.26|357.46|360.26|357.46|360.18|357.38|0
1649394160000|2022-04-08 05:02:40|360.42|357.62|360.42|357.62|360.42|357.62|360.26|357.46|0
1649394170000|2022-04-08 05:02:50|360.59|357.79|360.59|357.79|360.59|357.79|360.59|357.79|0
1649394180000|2022-04-08 05:03:00|360.51|357.71|360.51|357.71|360.51|357.71|360.42|357.62|0
1649394190000|2022-04-08 05:03:10|360.42|357.62|360.59|357.79|360.59|357.79|360.42|357.62|0
1649394200000|2022-04-08 05:03:20|360.42|357.62|360.42|357.62|360.42|357.62|360.42|357.62|0
1649394210000|2022-04-08 05:03:30|360.59|357.79|360.59|357.79|360.59|357.79|360.59|357.79|0
1649394220000|2022-04-08 05:03:40|360.67|357.87|360.67|357.87|360.67|357.87|360.67|357.87|0
1649394230000|2022-04-08 05:03:50|360.75|357.95|360.75|357.95|360.75|357.95|360.75|357.95|0
1649394240000|2022-04-08 05:04:00|360.92|358.12|360.92|358.12|360.92|358.12|360.92|358.12|0
1649394260000|2022-04-08 05:04:20|360.75|357.95|360.75|357.95|360.75|357.95|360.75|357.95|0
1649394290000|2022-04-08 05:04:50|360.92|358.12|360.92|358.12|361.09|358.29|360.92|358.12|0
1649394300000|2022-04-08 05:05:00|361.09|358.29|361.25|358.45|361.25|358.45|361.09|358.29|0
1649394310000|2022-04-08 05:05:10|361.34|358.54|361.42|358.62|361.42|358.62|361.34|358.54|0
1649394320000|2022-04-08 05:05:20|361.25|358.45|361.25|358.45|361.25|358.45|361.25|358.45|0
1649394330000|2022-04-08 05:05:30|361.42|358.62|361.25|358.45|361.42|358.62|361.25|358.45|0
1649394370000|2022-04-08 05:06:10|361.42|358.62|361.34|358.54|361.42|358.62|361.34|358.54|0
1649394380000|2022-04-08 05:06:20|361.42|358.62|361.42|358.62|361.42|358.62|361.42|358.62|0
1649394390000|2022-04-08 05:06:30|361.58|358.78|361.58|358.78|361.58|358.78|361.58|358.78|0
1649394400000|2022-04-08 05:06:40|361.42|358.62|361.42|358.62|361.42|358.62|361.42|358.62|0
1649394410000|2022-04-08 05:06:50|361.5|358.7|361.42|358.62|361.5|358.7|361.42|358.62|0
1649394420000|2022-04-08 05:07:00|361.5|358.7|361.42|358.62|361.5|358.7|361.42|358.62|0
1649394430000|2022-04-08 05:07:10|361.5|358.7|361.5|358.7|361.5|358.7|361.5|358.7|0
1649394440000|2022-04-08 05:07:20|361.58|358.78|361.58|358.78|361.58|358.78|361.58|358.78|0
1649394450000|2022-04-08 05:07:30|361.42|358.62|361.42|358.62|361.42|358.62|361.42|358.62|0
1649394460000|2022-04-08 05:07:40|361.58|358.78|361.58|358.78|361.58|358.78|361.58|358.78|0
1649394470000|2022-04-08 05:07:50|361.75|358.95|361.58|358.78|361.75|358.95|361.58|358.78|0
1649394480000|2022-04-08 05:08:00|361.67|358.87|361.58|358.78|361.67|358.87|361.58|358.78|0
1649394510000|2022-04-08 05:08:30|361.75|358.95|361.75|358.95|361.75|358.95|361.75|358.95|0
1649394520000|2022-04-08 05:08:40|361.67|358.87|361.58|358.78|361.75|358.95|361.58|358.78|0
1649394530000|2022-04-08 05:08:50|361.42|358.62|361.42|358.62|361.42|358.62|361.42|358.62|0
1649394550000|2022-04-08 05:09:10|361.58|358.78|361.58|358.78|361.75|358.95|361.58|358.78|0
1649394560000|2022-04-08 05:09:20|361.42|358.62|361.42|358.62|361.42|358.62|361.42|358.62|0
1649394580000|2022-04-08 05:09:40|361.25|358.45|361.25|358.45|361.25|358.45|361.25|358.45|0
1649394590000|2022-04-08 05:09:50|361.08|358.28|360.75|357.95|361.08|358.28|360.75|357.95|0
1649394600000|2022-04-08 05:10:00|360.92|358.12|361.25|358.45|361.25|358.45|360.92|358.12|0
1649394610000|2022-04-08 05:10:10|361.17|358.37|360.92|358.12|361.17|358.37|360.92|358.12|0
1649394620000|2022-04-08 05:10:20|360.75|357.95|360.92|358.12|360.92|358.12|360.75|357.95|0
1649394630000|2022-04-08 05:10:30|360.75|357.95|360.84|358.04|360.84|358.04|360.75|357.95|0
1649394640000|2022-04-08 05:10:40|360.92|358.12|360.92|358.12|360.92|358.12|360.92|358.12|0
1649394670000|2022-04-08 05:11:10|360.75|357.95|360.75|357.95|360.75|357.95|360.75|357.95|0
1649394680000|2022-04-08 05:11:20|360.58|357.78|360.58|357.78|360.58|357.78|360.58|357.78|0
1649394690000|2022-04-08 05:11:30|360.42|357.62|360.58|357.78|360.58|357.78|360.42|357.62|0
1649394700000|2022-04-08 05:11:40|360.42|357.62|360.5|357.7|360.58|357.78|360.42|357.62|0
1649394710000|2022-04-08 05:11:50|360.42|357.62|360.42|357.62|360.42|357.62|360.42|357.62|0
1649394720000|2022-04-08 05:12:00|360.58|357.78|360.5|357.7|360.58|357.78|360.5|357.7|0
1649394730000|2022-04-08 05:12:10|360.42|357.62|360.42|357.62|360.42|357.62|360.42|357.62|0
1649394740000|2022-04-08 05:12:20|360.25|357.45|359.92|357.12|360.25|357.45|359.92|357.12|0
1649394750000|2022-04-08 05:12:30|360.09|357.29|360.09|357.29|360.09|357.29|360.09|357.29|0
1649394760000|2022-04-08 05:12:40|360.25|357.45|360.09|357.29|360.25|357.45|360.09|357.29|0
1649394780000|2022-04-08 05:13:00|359.75|356.95|360.08|357.28|360.09|357.29|359.75|356.95|0
1649394800000|2022-04-08 05:13:20|359.92|357.12|359.92|357.12|359.92|357.12|359.92|357.12|0
1649394840000|2022-04-08 05:14:00|360.08|357.28|359.92|357.12|360.08|357.28|359.92|357.12|0
1649394850000|2022-04-08 05:14:10|359.75|356.95|359.75|356.95|359.75|356.95|359.59|356.79|0
1649394870000|2022-04-08 05:14:30|359.42|356.62|359.42|356.62|359.42|356.62|359.42|356.62|0
1649394880000|2022-04-08 05:14:40|359.34|356.54|359.34|356.54|359.34|356.54|359.34|356.54|0
1649394890000|2022-04-08 05:14:50|359.25|356.45|359.09|356.29|359.25|356.45|359.09|356.29|0
1649394900000|2022-04-08 05:15:00|358.92|356.12|359.25|356.45|359.25|356.45|358.92|356.12|0
1649394910000|2022-04-08 05:15:10|359.09|356.29|359.09|356.29|359.09|356.29|359.09|356.29|0
1649394920000|2022-04-08 05:15:20|358.92|356.12|358.76|355.96|358.92|356.12|358.76|355.96|0
1649394930000|2022-04-08 05:15:30|358.59|355.79|358.59|355.79|358.59|355.79|358.59|355.79|0
1649394940000|2022-04-08 05:15:40|358.26|355.46|358.26|355.46|358.35|355.55|358.26|355.46|0
1649394950000|2022-04-08 05:15:50|358.09|355.29|358.26|355.46|358.26|355.46|358.09|355.29|0
1649394970000|2022-04-08 05:16:10|358.18|355.38|358.09|355.29|358.26|355.46|358.09|355.29|0
1649394980000|2022-04-08 05:16:20|358.26|355.46|358.43|355.63|358.43|355.63|358.26|355.46|0
1649395000000|2022-04-08 05:16:40|358.26|355.46|358.43|355.63|358.43|355.63|358.26|355.46|0
1649395010000|2022-04-08 05:16:50|358.26|355.46|358.09|355.29|358.26|355.46|358.09|355.29|0
1649395040000|2022-04-08 05:17:20|357.93|355.13|358.09|355.29|358.09|355.29|357.93|355.13|0
1649395050000|2022-04-08 05:17:30|357.93|355.13|358.09|355.29|358.26|355.46|357.93|355.13|0
1649395060000|2022-04-08 05:17:40|358.26|355.46|358.18|355.38|358.26|355.46|358.18|355.38|0
1649395070000|2022-04-08 05:17:50|358.26|355.46|358.09|355.29|358.26|355.46|358.01|355.21|0
1649395080000|2022-04-08 05:18:00|358.01|355.21|358.26|355.46|358.26|355.46|358.01|355.21|0
1649395090000|2022-04-08 05:18:10|358.09|355.29|358.09|355.29|358.09|355.29|358.09|355.29|0
1649395100000|2022-04-08 05:18:20|358.18|355.38|358.09|355.29|358.18|355.38|358.09|355.29|0
1649395130000|2022-04-08 05:18:50|357.93|355.13|357.93|355.13|357.93|355.13|357.93|355.13|0
1649395140000|2022-04-08 05:19:00|358.01|355.21|357.93|355.13|358.01|355.21|357.93|355.13|0
1649395160000|2022-04-08 05:19:20|357.76|354.96|357.76|354.96|357.76|354.96|357.76|354.96|0
1649395180000|2022-04-08 05:19:40|357.6|354.8|357.6|354.8|357.6|354.8|357.6|354.8|0
1649395190000|2022-04-08 05:19:50|357.52|354.72|357.6|354.8|357.6|354.8|357.52|354.72|0
1649395200000|2022-04-08 05:20:00|357.43|354.63|357.27|354.47|357.43|354.63|357.27|354.47|0
1649395210000|2022-04-08 05:20:10|357.1|354.3|357.1|354.3|357.1|354.3|357.1|354.3|0
1649395240000|2022-04-08 05:20:40|357.27|354.47|357.27|354.47|357.27|354.47|357.27|354.47|0
1649395260000|2022-04-08 05:21:00|357.1|354.3|356.94|354.14|357.1|354.3|356.94|354.14|0
1649395270000|2022-04-08 05:21:10|357.1|354.3|357.1|354.3|357.27|354.47|357.1|354.3|0
1649395280000|2022-04-08 05:21:20|357.27|354.47|357.27|354.47|357.27|354.47|357.27|354.47|0
1649395300000|2022-04-08 05:21:40|357.43|354.63|357.43|354.63|357.43|354.63|357.43|354.63|0
1649395310000|2022-04-08 05:21:50|357.52|354.72|357.43|354.63|357.6|354.8|357.43|354.63|0
1649395320000|2022-04-08 05:22:00|357.93|355.13|357.85|355.05|357.93|355.13|357.76|354.96|0
1649395330000|2022-04-08 05:22:10|357.93|355.13|357.93|355.13|357.93|355.13|357.93|355.13|0
1649395340000|2022-04-08 05:22:20|358.09|355.29|358.09|355.29|358.09|355.29|358.09|355.29|0
1649395350000|2022-04-08 05:22:30|357.93|355.13|357.93|355.13|357.93|355.13|357.93|355.13|0
1649395360000|2022-04-08 05:22:40|357.76|354.96|357.93|355.13|357.93|355.13|357.76|354.96|0
1649395410000|2022-04-08 05:23:30|357.76|354.96|357.76|354.96|357.93|355.13|357.76|354.96|0
1649395420000|2022-04-08 05:23:40|357.6|354.8|357.76|354.96|357.76|354.96|357.6|354.8|0
1649395430000|2022-04-08 05:23:50|357.6|354.8|357.6|354.8|357.6|354.8|357.6|354.8|0
1649395440000|2022-04-08 05:24:00|357.76|354.96|357.76|354.96|357.76|354.96|357.76|354.96|0
1649395450000|2022-04-08 05:24:10|357.93|355.13|357.85|355.05|357.93|355.13|357.85|355.05|0
1649395460000|2022-04-08 05:24:20|357.76|354.96|357.76|354.96|357.76|354.96|357.76|354.96|0
1649395470000|2022-04-08 05:24:30|357.6|354.8|357.68|354.88|357.68|354.88|357.6|354.8|0
1649395480000|2022-04-08 05:24:40|357.59|354.79|357.59|354.79|357.68|354.88|357.59|354.79|0
1649395500000|2022-04-08 05:25:00|357.76|354.96|357.76|354.96|357.76|354.96|357.76|354.96|0
1649395510000|2022-04-08 05:25:10|358.01|355.21|357.59|354.79|358.01|355.21|357.59|354.79|0
1649395520000|2022-04-08 05:25:20|357.52|354.72|357.93|355.13|357.93|355.13|357.43|354.63|0
1649395540000|2022-04-08 05:25:40|358.09|355.29|358.09|355.29|358.09|355.29|358.09|355.29|0
1649395560000|2022-04-08 05:26:00|357.93|355.13|358.09|355.29|358.09|355.29|357.93|355.13|0
1649395570000|2022-04-08 05:26:10|357.93|355.13|357.93|355.13|357.93|355.13|357.93|355.13|0
1649395580000|2022-04-08 05:26:20|358.09|355.29|358.26|355.46|358.26|355.46|358.09|355.29|0
1649395590000|2022-04-08 05:26:30|358.42|355.62|358.26|355.46|358.42|355.62|358.26|355.46|0
1649395600000|2022-04-08 05:26:40|358.42|355.62|358.26|355.46|358.42|355.62|358.26|355.46|0
1649395610000|2022-04-08 05:26:50|358.09|355.29|358.09|355.29|358.09|355.29|358.09|355.29|0
1649395620000|2022-04-08 05:27:00|357.92|355.12|358.09|355.29|358.09|355.29|357.92|355.12|0
1649395640000|2022-04-08 05:27:20|357.92|355.12|357.92|355.12|357.92|355.12|357.92|355.12|0
1649395650000|2022-04-08 05:27:30|358.09|355.29|358.09|355.29|358.09|355.29|358.09|355.29|0
1649395660000|2022-04-08 05:27:40|357.92|355.12|357.92|355.12|357.92|355.12|357.92|355.12|0
1649395670000|2022-04-08 05:27:50|358.09|355.29|358.09|355.29|358.09|355.29|358.09|355.29|0
1649395730000|2022-04-08 05:28:50|357.92|355.12|357.92|355.12|357.92|355.12|357.92|355.12|0
1649395740000|2022-04-08 05:29:00|358.09|355.29|358.09|355.29|358.18|355.38|358.09|355.29|0
1649395760000|2022-04-08 05:29:20|357.92|355.12|357.92|355.12|357.92|355.12|357.92|355.12|0
1649395770000|2022-04-08 05:29:30|357.76|354.96|357.76|354.96|357.76|354.96|357.76|354.96|0
1649395780000|2022-04-08 05:29:40|357.59|354.79|357.59|354.79|357.76|354.96|357.59|354.79|0
1649395790000|2022-04-08 05:29:50|357.76|354.96|357.92|355.12|357.92|355.12|357.76|354.96|0
1649395800000|2022-04-08 05:30:00|358.09|355.29|358.09|355.29|358.09|355.29|358.09|355.29|0
1649395810000|2022-04-08 05:30:10|357.92|355.12|357.92|355.12|357.92|355.12|357.92|355.12|0
1649395820000|2022-04-08 05:30:20|358.09|355.29|358.09|355.29|358.09|355.29|358.09|355.29|0
1649395840000|2022-04-08 05:30:40|357.92|355.12|357.92|355.12|357.92|355.12|357.92|355.12|0
1649395850000|2022-04-08 05:30:50|357.84|355.04|357.76|354.96|357.84|355.04|357.76|354.96|0
1649395870000|2022-04-08 05:31:10|357.92|355.12|358.01|355.21|358.09|355.29|357.92|355.12|0
1649395880000|2022-04-08 05:31:20|357.92|355.12|357.92|355.12|357.92|355.12|357.92|355.12|0
1649395900000|2022-04-08 05:31:40|357.76|354.96|357.92|355.12|357.92|355.12|357.76|354.96|0
1649395910000|2022-04-08 05:31:50|357.76|354.96|357.92|355.12|357.92|355.12|357.76|354.96|0
1649395920000|2022-04-08 05:32:00|358.09|355.29|358.09|355.29|358.09|355.29|358.09|355.29|0
1649395950000|2022-04-08 05:32:30|357.92|355.12|357.92|355.12|357.92|355.12|357.92|355.12|0
1649395970000|2022-04-08 05:32:50|358.17|355.37|358.25|355.45|358.25|355.45|358.17|355.37|0
1649395980000|2022-04-08 05:33:00|358.34|355.54|358.34|355.54|358.34|355.54|358.34|355.54|0
1649395990000|2022-04-08 05:33:10|358.42|355.62|358.25|355.45|358.42|355.62|358.25|355.45|0
1649396000000|2022-04-08 05:33:20|358.09|355.29|358.25|355.45|358.25|355.45|358.09|355.29|0
1649396010000|2022-04-08 05:33:30|358.17|355.37|358.25|355.45|358.25|355.45|358.17|355.37|0
1649396020000|2022-04-08 05:33:40|358.17|355.37|358.17|355.37|358.25|355.45|358.17|355.37|0
1649396030000|2022-04-08 05:33:50|358.09|355.29|358.09|355.29|358.09|355.29|358.09|355.29|0
1649396040000|2022-04-08 05:34:00|358.25|355.45|358.25|355.45|358.25|355.45|358.25|355.45|0
1649396050000|2022-04-08 05:34:10|358.09|355.29|358.09|355.29|358.09|355.29|358.09|355.29|0
1649396070000|2022-04-08 05:34:30|358.01|355.21|358.09|355.29|358.09|355.29|357.92|355.12|0
1649396080000|2022-04-08 05:34:40|357.92|355.12|357.92|355.12|357.92|355.12|357.92|355.12|0
1649396100000|2022-04-08 05:35:00|358.01|355.21|358.09|355.29|358.09|355.29|358.01|355.21|0
1649396110000|2022-04-08 05:35:10|357.92|355.12|357.92|355.12|357.92|355.12|357.92|355.12|0
1649396120000|2022-04-08 05:35:20|358.09|355.29|358.09|355.29|358.09|355.29|358.09|355.29|0
1649396150000|2022-04-08 05:35:50|358.01|355.21|358.01|355.21|358.01|355.21|358.01|355.21|0
1649396160000|2022-04-08 05:36:00|358.09|355.29|358.25|355.45|358.25|355.45|358.09|355.29|0
1649396170000|2022-04-08 05:36:10|358.42|355.62|358.34|355.54|358.42|355.62|358.34|355.54|0
1649396180000|2022-04-08 05:36:20|358.42|355.62|358.25|355.45|358.42|355.62|358.25|355.45|0
1649396190000|2022-04-08 05:36:30|358.42|355.62|358.58|355.78|358.58|355.78|358.42|355.62|0
1649396210000|2022-04-08 05:36:50|358.42|355.62|358.42|355.62|358.42|355.62|358.42|355.62|0
1649396220000|2022-04-08 05:37:00|358.58|355.78|358.58|355.78|358.58|355.78|358.58|355.78|0
1649396250000|2022-04-08 05:37:30|358.42|355.62|358.42|355.62|358.42|355.62|358.42|355.62|0
1649396270000|2022-04-08 05:37:50|358.58|355.78|358.58|355.78|358.58|355.78|358.58|355.78|0
1649396280000|2022-04-08 05:38:00|358.5|355.7|358.58|355.78|358.58|355.78|358.5|355.7|0
1649396290000|2022-04-08 05:38:10|358.42|355.62|358.58|355.78|358.58|355.78|358.42|355.62|0
1649396300000|2022-04-08 05:38:20|358.5|355.7|358.42|355.62|358.58|355.78|358.42|355.62|0
1649396310000|2022-04-08 05:38:30|358.5|355.7|358.58|355.78|358.58|355.78|358.5|355.7|0
1649396320000|2022-04-08 05:38:40|358.5|355.7|358.42|355.62|358.5|355.7|358.42|355.62|0
1649396340000|2022-04-08 05:39:00|358.25|355.45|358.25|355.45|358.25|355.45|358.25|355.45|0
1649396350000|2022-04-08 05:39:10|358.42|355.62|358.42|355.62|358.42|355.62|358.42|355.62|0
1649396360000|2022-04-08 05:39:20|358.25|355.45|358.25|355.45|358.25|355.45|358.25|355.45|0
1649396370000|2022-04-08 05:39:30|358.42|355.62|358.25|355.45|358.42|355.62|358.25|355.45|0
1649396380000|2022-04-08 05:39:40|358.42|355.62|358.25|355.45|358.42|355.62|358.25|355.45|0
1649396390000|2022-04-08 05:39:50|358.34|355.54|358.25|355.45|358.34|355.54|358.25|355.45|0
1649396400000|2022-04-08 05:40:00|358.42|355.62|358.42|355.62|358.42|355.62|358.42|355.62|0
1649396410000|2022-04-08 05:40:10|358.58|355.78|358.58|355.78|358.58|355.78|358.58|355.78|0
1649396420000|2022-04-08 05:40:20|358.42|355.62|358.42|355.62|358.42|355.62|358.42|355.62|0
1649396450000|2022-04-08 05:40:50|358.25|355.45|358.58|355.78|358.58|355.78|358.25|355.45|0
1649396460000|2022-04-08 05:41:00|358.75|355.95|358.75|355.95|358.75|355.95|358.67|355.87|0
1649396470000|2022-04-08 05:41:10|358.67|355.87|358.75|355.95|358.75|355.95|358.67|355.87|0
1649396490000|2022-04-08 05:41:30|358.58|355.78|358.58|355.78|358.58|355.78|358.58|355.78|0
1649396530000|2022-04-08 05:42:10|358.75|355.95|358.58|355.78|358.75|355.95|358.58|355.78|0
1649396540000|2022-04-08 05:42:20|358.42|355.62|358.42|355.62|358.42|355.62|358.42|355.62|0
1649396550000|2022-04-08 05:42:30|358.34|355.54|358.42|355.62|358.42|355.62|358.34|355.54|0
1649396560000|2022-04-08 05:42:40|358.58|355.78|358.58|355.78|358.58|355.78|358.58|355.78|0
1649396570000|2022-04-08 05:42:50|358.42|355.62|358.41|355.61|358.58|355.78|358.41|355.61|0
1649396580000|2022-04-08 05:43:00|358.25|355.45|358.25|355.45|358.25|355.45|358.25|355.45|0
1649396620000|2022-04-08 05:43:40|358.41|355.61|358.34|355.54|358.41|355.61|358.25|355.45|0
1649396630000|2022-04-08 05:43:50|358.41|355.61|358.41|355.61|358.41|355.61|358.41|355.61|0
1649396670000|2022-04-08 05:44:30|358.33|355.53|358.25|355.45|358.33|355.53|358.25|355.45|0
1649396690000|2022-04-08 05:44:50|358.17|355.37|358.08|355.28|358.17|355.37|358.08|355.28|0
1649396710000|2022-04-08 05:45:10|357.92|355.12|358.08|355.28|358.08|355.28|357.92|355.12|0
1649396720000|2022-04-08 05:45:20|357.92|355.12|357.92|355.12|357.92|355.12|357.92|355.12|0
1649396730000|2022-04-08 05:45:30|357.75|354.95|357.75|354.95|357.75|354.95|357.75|354.95|0
1649396740000|2022-04-08 05:45:40|357.92|355.12|357.92|355.12|357.92|355.12|357.92|355.12|0
1649396750000|2022-04-08 05:45:50|357.75|354.95|357.75|354.95|357.75|354.95|357.75|354.95|0
1649396760000|2022-04-08 05:46:00|357.92|355.12|357.75|354.95|357.92|355.12|357.75|354.95|0
1649396770000|2022-04-08 05:46:10|357.92|355.12|357.92|355.12|357.92|355.12|357.92|355.12|0
1649396800000|2022-04-08 05:46:40|357.75|354.95|357.42|354.62|357.75|354.95|357.42|354.62|0
1649396810000|2022-04-08 05:46:50|357.51|354.71|357.59|354.79|357.59|354.79|357.51|354.71|0
1649396830000|2022-04-08 05:47:10|357.42|354.62|357.42|354.62|357.42|354.62|357.42|354.62|0
1649396840000|2022-04-08 05:47:20|357.26|354.46|357.26|354.46|357.26|354.46|357.26|354.46|0
1649396850000|2022-04-08 05:47:30|357.42|354.62|357.75|354.95|357.75|354.95|357.42|354.62|0
1649396860000|2022-04-08 05:47:40|357.92|355.12|357.92|355.12|357.92|355.12|357.92|355.12|0
1649396870000|2022-04-08 05:47:50|357.75|354.95|357.67|354.87|357.75|354.95|357.67|354.87|0
1649396880000|2022-04-08 05:48:00|357.75|354.95|358.08|355.28|358.08|355.28|357.75|354.95|0
1649396910000|2022-04-08 05:48:30|357.92|355.12|357.92|355.12|357.92|355.12|357.92|355.12|0
1649396930000|2022-04-08 05:48:50|357.84|355.04|357.75|354.95|357.92|355.12|357.75|354.95|0
1649396940000|2022-04-08 05:49:00|357.59|354.79|357.59|354.79|357.75|354.95|357.59|354.79|0
1649396950000|2022-04-08 05:49:10|357.42|354.62|357.42|354.62|357.42|354.62|357.42|354.62|0
1649396960000|2022-04-08 05:49:20|357.25|354.45|357.25|354.45|357.25|354.45|357.25|354.45|0
1649396970000|2022-04-08 05:49:30|357.34|354.54|357.42|354.62|357.42|354.62|357.34|354.54|0
1649396990000|2022-04-08 05:49:50|357.34|354.54|357.34|354.54|357.34|354.54|357.34|354.54|0
1649397000000|2022-04-08 05:50:00|357.42|354.62|357.58|354.78|357.67|354.87|357.42|354.62|0
1649397010000|2022-04-08 05:50:10|357.34|354.54|357.25|354.45|357.34|354.54|357.25|354.45|0
1649397020000|2022-04-08 05:50:20|357.42|354.62|357.34|354.54|357.42|354.62|357.34|354.54|0
1649397030000|2022-04-08 05:50:30|357.25|354.45|357.58|354.78|357.58|354.78|357.25|354.45|0
1649397040000|2022-04-08 05:50:40|357.42|354.62|357.42|354.62|357.42|354.62|357.42|354.62|0
1649397050000|2022-04-08 05:50:50|357.25|354.45|357.25|354.45|357.25|354.45|357.25|354.45|0
1649397060000|2022-04-08 05:51:00|357.09|354.29|357.09|354.29|357.09|354.29|357.09|354.29|0
1649397070000|2022-04-08 05:51:10|357.25|354.45|357.25|354.45|357.25|354.45|357.25|354.45|0
1649397080000|2022-04-08 05:51:20|357.09|354.29|357.17|354.37|357.17|354.37|357.09|354.29|0
1649397090000|2022-04-08 05:51:30|357.09|354.29|356.92|354.12|357.09|354.29|356.92|354.12|0
1649397100000|2022-04-08 05:51:40|356.76|353.96|356.43|353.63|356.76|353.96|356.43|353.63|0
1649397110000|2022-04-08 05:51:50|356.26|353.46|356.43|353.63|356.43|353.63|356.26|353.46|0
1649397120000|2022-04-08 05:52:00|356.1|353.3|356.1|353.3|356.26|353.46|356.1|353.3|0
1649397130000|2022-04-08 05:52:10|355.93|353.13|355.93|353.13|355.93|353.13|355.93|353.13|0
1649397140000|2022-04-08 05:52:20|356.1|353.3|356.1|353.3|356.1|353.3|356.1|353.3|0
1649397150000|2022-04-08 05:52:30|356.59|353.79|356.43|353.63|356.59|353.79|356.43|353.63|0
1649397160000|2022-04-08 05:52:40|356.1|353.3|356.1|353.3|356.1|353.3|356.1|353.3|0
1649397170000|2022-04-08 05:52:50|356.26|353.46|356.43|353.63|356.51|353.71|356.26|353.46|0
1649397180000|2022-04-08 05:53:00|356.59|353.79|356.59|353.79|356.59|353.79|356.59|353.79|0
1649397190000|2022-04-08 05:53:10|356.43|353.63|356.43|353.63|356.43|353.63|356.43|353.63|0
1649397210000|2022-04-08 05:53:30|356.1|353.3|356.26|353.46|356.26|353.46|356.1|353.3|0
1649397230000|2022-04-08 05:53:50|356.1|353.3|356.1|353.3|356.1|353.3|356.1|353.3|0
1649397240000|2022-04-08 05:54:00|356.26|353.46|356.26|353.46|356.26|353.46|356.26|353.46|0
1649397260000|2022-04-08 05:54:20|356.43|353.63|356.43|353.63|356.43|353.63|356.43|353.63|0
1649397270000|2022-04-08 05:54:30|356.26|353.46|356.43|353.63|356.43|353.63|356.26|353.46|0
1649397280000|2022-04-08 05:54:40|356.26|353.46|356.43|353.63|356.43|353.63|356.26|353.46|0
1649397300000|2022-04-08 05:55:00|356.51|353.71|356.43|353.63|356.59|353.79|356.43|353.63|0
1649397310000|2022-04-08 05:55:10|356.26|353.46|356.43|353.63|356.43|353.63|356.26|353.46|0
1649397320000|2022-04-08 05:55:20|356.26|353.46|355.93|353.13|356.26|353.46|355.93|353.13|0
1649397330000|2022-04-08 05:55:30|355.6|352.8|355.44|352.64|355.6|352.8|355.27|352.47|0
1649397340000|2022-04-08 05:55:40|355.6|352.8|355.6|352.8|355.6|352.8|355.6|352.8|0
1649397350000|2022-04-08 05:55:50|355.52|352.72|355.52|352.72|355.52|352.72|355.52|352.72|0
1649397360000|2022-04-08 05:56:00|355.6|352.8|355.52|352.72|355.6|352.8|355.52|352.72|0
1649397370000|2022-04-08 05:56:10|355.6|352.8|355.44|352.64|355.6|352.8|355.27|352.47|0
1649397380000|2022-04-08 05:56:20|355.6|352.8|355.6|352.8|355.6|352.8|355.6|352.8|0
1649397390000|2022-04-08 05:56:30|355.44|352.64|355.44|352.64|355.44|352.64|355.44|352.64|0
1649397410000|2022-04-08 05:56:50|355.6|352.8|355.44|352.64|355.6|352.8|355.44|352.64|0
1649397430000|2022-04-08 05:57:10|355.77|352.97|355.77|352.97|355.77|352.97|355.77|352.97|0
1649397440000|2022-04-08 05:57:20|355.6|352.8|355.52|352.72|355.6|352.8|355.52|352.72|0
1649397450000|2022-04-08 05:57:30|355.44|352.64|355.6|352.8|355.6|352.8|355.44|352.64|0
1649397460000|2022-04-08 05:57:40|355.77|352.97|355.77|352.97|355.93|353.13|355.77|352.97|0
1649397470000|2022-04-08 05:57:50|355.6|352.8|355.6|352.8|355.77|352.97|355.6|352.8|0
1649397480000|2022-04-08 05:58:00|355.77|352.97|355.85|353.05|355.85|353.05|355.77|352.97|0
1649397490000|2022-04-08 05:58:10|355.77|352.97|355.6|352.8|355.77|352.97|355.6|352.8|0
1649397500000|2022-04-08 05:58:20|355.77|352.97|355.77|352.97|355.85|353.05|355.69|352.89|0
1649397510000|2022-04-08 05:58:30|355.69|352.89|355.77|352.97|355.77|352.97|355.69|352.89|0
1649397520000|2022-04-08 05:58:40|355.6|352.8|355.6|352.8|355.6|352.8|355.52|352.72|0
1649397530000|2022-04-08 05:58:50|355.77|352.97|355.76|352.96|355.77|352.97|355.76|352.96|0
1649397550000|2022-04-08 05:59:10|355.93|353.13|356.09|353.29|356.09|353.29|355.93|353.13|0
1649397560000|2022-04-08 05:59:20|355.93|353.13|356.09|353.29|356.09|353.29|355.93|353.13|0
1649397570000|2022-04-08 05:59:30|355.93|353.13|355.85|353.05|355.93|353.13|355.76|352.96|0
1649397580000|2022-04-08 05:59:40|355.93|353.13|356.09|353.29|356.09|353.29|355.93|353.13|0
1649397590000|2022-04-08 05:59:50|356.02|353.22|355.93|353.13|356.09|353.29|355.93|353.13|0
1649397600000|2022-04-08 06:00:00|355.76|352.96|355.76|352.96|355.76|352.96|355.43|352.63|0
1649397610000|2022-04-08 06:00:10|355.43|352.63|355.52|352.72|355.52|352.72|355.43|352.63|0
1649397620000|2022-04-08 06:00:20|355.43|352.63|355.27|352.47|355.43|352.63|355.27|352.47|0
1649397630000|2022-04-08 06:00:30|355.11|352.31|355.11|352.31|355.27|352.47|355.11|352.31|0
1649397640000|2022-04-08 06:00:40|355.19|352.39|355.27|352.47|355.27|352.47|355.19|352.39|0
1649397650000|2022-04-08 06:00:50|355.19|352.39|355.11|352.31|355.19|352.39|355.11|352.31|0
1649397660000|2022-04-08 06:01:00|355.27|352.47|355.11|352.31|355.27|352.47|355.11|352.31|0
1649397670000|2022-04-08 06:01:10|355.1|352.3|355.1|352.3|355.1|352.3|355.1|352.3|0
1649397700000|2022-04-08 06:01:40|354.94|352.14|354.94|352.14|354.94|352.14|354.94|352.14|0
1649397710000|2022-04-08 06:01:50|355.1|352.3|354.94|352.14|355.1|352.3|354.94|352.14|0
1649397720000|2022-04-08 06:02:00|354.78|351.98|355.1|352.3|355.1|352.3|354.78|351.98|0
1649397730000|2022-04-08 06:02:10|354.94|352.14|355.1|352.3|355.1|352.3|354.94|352.14|0
1649397740000|2022-04-08 06:02:20|355.03|352.23|355.43|352.63|355.43|352.63|355.03|352.23|0
1649397750000|2022-04-08 06:02:30|355.27|352.47|355.6|352.8|355.6|352.8|355.27|352.47|0
1649397760000|2022-04-08 06:02:40|355.76|352.96|355.76|352.96|355.76|352.96|355.68|352.88|0
1649397770000|2022-04-08 06:02:50|355.93|353.13|355.93|353.13|355.93|353.13|355.85|353.05|0
1649397780000|2022-04-08 06:03:00|355.76|352.96|355.76|352.96|355.93|353.13|355.76|352.96|0
1649397790000|2022-04-08 06:03:10|355.6|352.8|355.43|352.63|355.6|352.8|355.43|352.63|0
1649397800000|2022-04-08 06:03:20|355.35|352.55|355.35|352.55|355.43|352.63|355.27|352.47|0
1649397810000|2022-04-08 06:03:30|355.6|352.8|355.93|353.13|355.93|353.13|355.6|352.8|0
1649397820000|2022-04-08 06:03:40|356.09|353.29|356.09|353.29|356.09|353.29|356.09|353.29|0
1649397830000|2022-04-08 06:03:50|356.26|353.46|356.42|353.62|356.42|353.62|356.26|353.46|0
1649397840000|2022-04-08 06:04:00|356.59|353.79|356.75|353.95|356.75|353.95|356.59|353.79|0
1649397850000|2022-04-08 06:04:10|356.92|354.12|356.92|354.12|356.92|354.12|356.92|354.12|0
1649397860000|2022-04-08 06:04:20|356.67|353.87|356.75|353.95|356.75|353.95|356.67|353.87|0
1649397870000|2022-04-08 06:04:30|356.92|354.12|356.75|353.95|356.92|354.12|356.75|353.95|0
1649397880000|2022-04-08 06:04:40|356.59|353.79|356.59|353.79|356.59|353.79|356.59|353.79|0
1649397900000|2022-04-08 06:05:00|356.51|353.71|356.42|353.62|356.59|353.79|356.42|353.62|0
1649397910000|2022-04-08 06:05:10|356.26|353.46|356.26|353.46|356.26|353.46|356.26|353.46|0
1649397920000|2022-04-08 06:05:20|356.09|353.29|355.93|353.13|356.09|353.29|355.93|353.13|0
1649397930000|2022-04-08 06:05:30|355.76|352.96|355.76|352.96|355.76|352.96|355.76|352.96|0
1649397950000|2022-04-08 06:05:50|355.85|353.05|355.93|353.13|355.93|353.13|355.85|353.05|0
1649397970000|2022-04-08 06:06:10|355.76|352.96|355.76|352.96|355.76|352.96|355.76|352.96|0
1649397990000|2022-04-08 06:06:30|355.93|353.13|355.93|353.13|355.93|353.13|355.93|353.13|0
1649398000000|2022-04-08 06:06:40|355.85|353.05|355.93|353.13|355.93|353.13|355.85|353.05|0
1649398010000|2022-04-08 06:06:50|355.76|352.96|355.93|353.13|355.93|353.13|355.76|352.96|0
1649398020000|2022-04-08 06:07:00|355.76|352.96|356.09|353.29|356.09|353.29|355.76|352.96|0
1649398040000|2022-04-08 06:07:20|356.01|353.21|356.01|353.21|356.01|353.21|356.01|353.21|0
1649398050000|2022-04-08 06:07:30|356.09|353.29|356.01|353.21|356.09|353.29|355.93|353.13|0
1649398060000|2022-04-08 06:07:40|355.93|353.13|355.76|352.96|355.93|353.13|355.6|352.8|0
1649398080000|2022-04-08 06:08:00|355.93|353.13|355.93|353.13|355.93|353.13|355.93|353.13|0
1649398090000|2022-04-08 06:08:10|355.76|352.96|355.76|352.96|355.76|352.96|355.76|352.96|0
1649398120000|2022-04-08 06:08:40|355.6|352.8|355.6|352.8|355.6|352.8|355.6|352.8|0
1649398140000|2022-04-08 06:09:00|355.27|352.47|355.02|352.22|355.27|352.47|355.02|352.22|0
1649398150000|2022-04-08 06:09:10|354.94|352.14|355.1|352.3|355.1|352.3|354.94|352.14|0
1649398160000|2022-04-08 06:09:20|354.94|352.14|354.77|351.97|354.94|352.14|354.77|351.97|0
1649398170000|2022-04-08 06:09:30|354.94|352.14|354.77|351.97|354.94|352.14|354.77|351.97|0
1649398190000|2022-04-08 06:09:50|353.79|350.99|353.79|350.99|353.79|350.99|353.79|350.99|0
1649398200000|2022-04-08 06:10:00|353.95|351.15|353.95|351.15|353.95|351.15|353.95|351.15|0
1649398210000|2022-04-08 06:10:10|354.11|351.31|354.11|351.31|354.11|351.31|354.11|351.31|0
1649398220000|2022-04-08 06:10:20|354.28|351.48|354.11|351.31|354.28|351.48|354.11|351.31|0
1649398230000|2022-04-08 06:10:30|353.95|351.15|353.95|351.15|353.95|351.15|353.95|351.15|0
1649398250000|2022-04-08 06:10:50|354.11|351.31|354.28|351.48|354.28|351.48|354.11|351.31|0
1649398260000|2022-04-08 06:11:00|354.36|351.56|354.44|351.64|354.44|351.64|354.36|351.56|0
1649398270000|2022-04-08 06:11:10|354.36|351.56|354.44|351.64|354.44|351.64|354.36|351.56|0
1649398280000|2022-04-08 06:11:20|354.61|351.81|354.77|351.97|354.77|351.97|354.61|351.81|0
1649398290000|2022-04-08 06:11:30|354.61|351.81|354.61|351.81|354.61|351.81|354.61|351.81|0
1649398300000|2022-04-08 06:11:40|354.77|351.97|354.77|351.97|354.77|351.97|354.77|351.97|0
1649398310000|2022-04-08 06:11:50|354.44|351.64|354.44|351.64|354.44|351.64|354.44|351.64|0
1649398320000|2022-04-08 06:12:00|354.61|351.81|354.69|351.89|354.69|351.89|354.61|351.81|0
1649398330000|2022-04-08 06:12:10|354.77|351.97|354.77|351.97|354.77|351.97|354.69|351.89|0
1649398340000|2022-04-08 06:12:20|354.69|351.89|354.69|351.89|354.69|351.89|354.69|351.89|0
1649398350000|2022-04-08 06:12:30|354.61|351.81|354.94|352.14|354.94|352.14|354.61|351.81|0
1649398360000|2022-04-08 06:12:40|354.77|351.97|354.77|351.97|354.77|351.97|354.77|351.97|0
1649398370000|2022-04-08 06:12:50|354.86|352.06|354.86|352.06|354.94|352.14|354.86|352.06|0
1649398380000|2022-04-08 06:13:00|354.94|352.14|354.94|352.14|354.94|352.14|354.94|352.14|0
1649398390000|2022-04-08 06:13:10|354.86|352.06|354.77|351.97|354.86|352.06|354.77|351.97|0
1649398400000|2022-04-08 06:13:20|354.94|352.14|354.94|352.14|354.94|352.14|354.94|352.14|0
1649398410000|2022-04-08 06:13:30|355.26|352.46|355.43|352.63|355.43|352.63|355.26|352.46|0
1649398420000|2022-04-08 06:13:40|355.52|352.72|355.59|352.79|355.59|352.79|355.52|352.72|0
1649398430000|2022-04-08 06:13:50|355.76|352.96|355.76|352.96|355.84|353.04|355.76|352.96|0
1649398440000|2022-04-08 06:14:00|355.84|353.04|355.84|353.04|355.92|353.12|355.84|353.04|0
1649398450000|2022-04-08 06:14:10|355.76|352.96|355.76|352.96|355.76|352.96|355.76|352.96|0
1649398460000|2022-04-08 06:14:20|355.59|352.79|355.59|352.79|355.76|352.96|355.59|352.79|0
1649398470000|2022-04-08 06:14:30|355.76|352.96|355.59|352.79|355.76|352.96|355.59|352.79|0
1649398480000|2022-04-08 06:14:40|355.68|352.88|355.59|352.79|355.68|352.88|355.59|352.79|0
1649398490000|2022-04-08 06:14:50|355.35|352.55|355.26|352.46|355.35|352.55|355.26|352.46|0
1649398510000|2022-04-08 06:15:10|355.43|352.63|355.43|352.63|355.43|352.63|355.43|352.63|0
1649398530000|2022-04-08 06:15:30|355.59|352.79|355.59|352.79|355.59|352.79|355.59|352.79|0
1649398540000|2022-04-08 06:15:40|355.51|352.71|355.43|352.63|355.51|352.71|355.43|352.63|0
1649398550000|2022-04-08 06:15:50|355.59|352.79|355.43|352.63|355.59|352.79|355.43|352.63|0
1649398560000|2022-04-08 06:16:00|355.59|352.79|355.59|352.79|355.59|352.79|355.51|352.71|0
1649398570000|2022-04-08 06:16:10|355.35|352.55|354.93|352.13|355.35|352.55|354.93|352.13|0
1649398580000|2022-04-08 06:16:20|354.77|351.97|354.77|351.97|354.77|351.97|354.77|351.97|0
1649398590000|2022-04-08 06:16:30|354.44|351.64|354.6|351.8|354.6|351.8|354.44|351.64|0
1649398600000|2022-04-08 06:16:40|354.77|351.97|354.77|351.97|354.77|351.97|354.77|351.97|0
1649398630000|2022-04-08 06:17:10|355.02|352.22|355.1|352.3|355.1|352.3|355.02|352.22|0
1649398650000|2022-04-08 06:17:30|355.02|352.22|355.1|352.3|355.1|352.3|355.02|352.22|0
1649398670000|2022-04-08 06:17:50|355.02|352.22|355.1|352.3|355.1|352.3|355.02|352.22|0
1649398680000|2022-04-08 06:18:00|355.02|352.22|354.6|351.8|355.02|352.22|354.6|351.8|0
1649398690000|2022-04-08 06:18:10|354.53|351.73|354.44|351.64|354.53|351.73|354.44|351.64|0
1649398700000|2022-04-08 06:18:20|354.36|351.56|354.28|351.48|354.36|351.56|354.28|351.48|0
1649398710000|2022-04-08 06:18:30|353.95|351.15|353.95|351.15|353.95|351.15|353.95|351.15|0
1649398720000|2022-04-08 06:18:40|353.78|350.98|353.87|351.07|353.87|351.07|353.78|350.98|0
1649398730000|2022-04-08 06:18:50|353.78|350.98|353.78|350.98|353.87|351.07|353.78|350.98|0
1649398740000|2022-04-08 06:19:00|353.87|351.07|353.95|351.15|353.95|351.15|353.87|351.07|0
1649398750000|2022-04-08 06:19:10|354.11|351.31|354.11|351.31|354.11|351.31|354.11|351.31|0
1649398760000|2022-04-08 06:19:20|354.2|351.4|354.27|351.47|354.27|351.47|354.2|351.4|0
1649398770000|2022-04-08 06:19:30|354.6|351.8|354.44|351.64|354.6|351.8|354.44|351.64|0
1649398780000|2022-04-08 06:19:40|354.6|351.8|354.52|351.72|354.6|351.8|354.52|351.72|0
1649398790000|2022-04-08 06:19:50|354.6|351.8|354.77|351.97|354.77|351.97|354.6|351.8|0
1649398800000|2022-04-08 06:20:00|354.93|352.13|353.9|351.1|354.93|352.13|353.9|351.1|0
1649398810000|2022-04-08 06:20:10|353.98|351.18|353.9|351.1|353.98|351.18|353.9|351.1|0
1649398820000|2022-04-08 06:20:20|353.98|351.18|353.82|351.02|354.07|351.27|353.82|351.02|0
1649398830000|2022-04-08 06:20:30|353.74|350.94|353.74|350.94|353.74|350.94|353.74|350.94|0
1649398840000|2022-04-08 06:20:40|353.82|351.02|353.98|351.18|353.98|351.18|353.82|351.02|0
1649398860000|2022-04-08 06:21:00|353.82|351.02|353.65|350.85|353.82|351.02|353.65|350.85|0
1649398870000|2022-04-08 06:21:10|353.49|350.69|353.49|350.69|353.49|350.69|353.49|350.69|0
1649398880000|2022-04-08 06:21:20|354.03|351.23|354.03|351.23|354.03|351.23|354.03|351.23|0
1649398890000|2022-04-08 06:21:30|354.19|351.39|353.95|351.15|354.19|351.39|353.95|351.15|0
1649398900000|2022-04-08 06:21:40|353.86|351.06|353.86|351.06|353.86|351.06|353.86|351.06|0
1649398910000|2022-04-08 06:21:50|353.7|350.9|353.86|351.06|353.86|351.06|353.7|350.9|0
1649398920000|2022-04-08 06:22:00|353.7|350.9|353.7|350.9|353.86|351.06|353.7|350.9|0
1649398930000|2022-04-08 06:22:10|353.53|350.73|353.7|350.9|353.86|351.06|353.53|350.73|0
1649398940000|2022-04-08 06:22:20|353.53|350.73|353.7|350.9|353.7|350.9|353.53|350.73|0
1649398960000|2022-04-08 06:22:40|353.37|350.57|353.2|350.4|353.37|350.57|353.2|350.4|0
1649398970000|2022-04-08 06:22:50|353.29|350.49|353.37|350.57|353.37|350.57|353.29|350.49|0
1649398980000|2022-04-08 06:23:00|353.29|350.49|353.37|350.57|353.37|350.57|353.29|350.49|0
1649398990000|2022-04-08 06:23:10|353.53|350.73|353.37|350.57|353.53|350.73|353.37|350.57|0
1649399000000|2022-04-08 06:23:20|353.29|350.49|353.2|350.4|353.37|350.57|353.2|350.4|0
1649399010000|2022-04-08 06:23:30|353.04|350.24|352.87|350.07|353.12|350.32|352.87|350.07|0
1649399020000|2022-04-08 06:23:40|352.71|349.91|352.55|349.75|352.71|349.91|352.55|349.75|0
1649399030000|2022-04-08 06:23:50|352.38|349.58|352.38|349.58|352.38|349.58|352.38|349.58|0
1649399040000|2022-04-08 06:24:00|352.55|349.75|352.05|349.25|352.55|349.75|352.05|349.25|0
1649399050000|2022-04-08 06:24:10|352.22|349.42|352.3|349.5|352.3|349.5|352.22|349.42|0
1649399060000|2022-04-08 06:24:20|352.22|349.42|352.22|349.42|352.22|349.42|352.22|349.42|0
1649399070000|2022-04-08 06:24:30|352.38|349.58|352.38|349.58|352.47|349.67|352.38|349.58|0
1649399080000|2022-04-08 06:24:40|352.22|349.42|351.81|349.01|352.22|349.42|351.81|349.01|0
1649399090000|2022-04-08 06:24:50|351.65|348.85|351.56|348.76|351.65|348.85|351.56|348.76|0
1649399100000|2022-04-08 06:25:00|351.73|348.93|351.56|348.76|351.73|348.93|351.56|348.76|0
1649399110000|2022-04-08 06:25:10|351.73|348.93|351.89|349.09|351.89|349.09|351.73|348.93|0
1649399130000|2022-04-08 06:25:30|352.14|349.34|352.05|349.25|352.14|349.34|352.05|349.25|0
1649399140000|2022-04-08 06:25:40|351.89|349.09|352.05|349.25|352.05|349.25|351.89|349.09|0
1649399170000|2022-04-08 06:26:10|352.22|349.42|352.05|349.25|352.22|349.42|352.05|349.25|0
1649399180000|2022-04-08 06:26:20|351.89|349.09|351.72|348.92|351.89|349.09|351.72|348.92|0
1649399190000|2022-04-08 06:26:30|351.65|348.85|351.72|348.92|351.72|348.92|351.56|348.76|0
1649399200000|2022-04-08 06:26:40|351.56|348.76|351.56|348.76|351.65|348.85|351.56|348.76|0
1649399210000|2022-04-08 06:26:50|351.72|348.92|351.72|348.92|351.72|348.92|351.72|348.92|0
1649399220000|2022-04-08 06:27:00|351.56|348.76|351.56|348.76|351.56|348.76|351.56|348.76|0
1649399230000|2022-04-08 06:27:10|351.72|348.92|351.56|348.76|351.72|348.92|351.56|348.76|0
1649399250000|2022-04-08 06:27:30|352.34|349.54|352.02|349.22|352.34|349.54|352.02|349.22|0
1649399260000|2022-04-08 06:27:40|351.85|349.05|352.34|349.54|352.34|349.54|351.85|349.05|0
1649399270000|2022-04-08 06:27:50|351.24|348.44|351.57|348.77|351.57|348.77|351.24|348.44|0
1649399280000|2022-04-08 06:28:00|352.04|349.24|351.46|348.66|352.04|349.24|351.46|348.66|0
1649399290000|2022-04-08 06:28:10|351.88|349.08|352.12|349.32|352.12|349.32|351.88|349.08|0
1649399300000|2022-04-08 06:28:20|351.96|349.16|352.12|349.32|352.12|349.32|351.96|349.16|0
1649399310000|2022-04-08 06:28:30|351.88|349.08|351.96|349.16|351.96|349.16|351.79|348.99|0
1649399320000|2022-04-08 06:28:40|352.12|349.32|352.28|349.48|352.28|349.48|352.12|349.32|0
1649399330000|2022-04-08 06:28:50|352.45|349.65|352.45|349.65|352.45|349.65|352.45|349.65|0
1649399340000|2022-04-08 06:29:00|352.61|349.81|352.61|349.81|352.61|349.81|352.45|349.65|0
1649399350000|2022-04-08 06:29:10|352.45|349.65|352.45|349.65|352.45|349.65|352.37|349.57|0
1649399360000|2022-04-08 06:29:20|352.28|349.48|352.28|349.48|352.28|349.48|352.28|349.48|0
1649399370000|2022-04-08 06:29:30|352.45|349.65|352.61|349.81|352.61|349.81|352.45|349.65|0
1649399380000|2022-04-08 06:29:40|352.78|349.98|352.78|349.98|352.78|349.98|352.78|349.98|0
1649399390000|2022-04-08 06:29:50|352.61|349.81|352.94|350.14|352.94|350.14|352.61|349.81|0
1649399400000|2022-04-08 06:30:00|352.78|349.98|352.7|349.9|352.78|349.98|352.7|349.9|0
1649399410000|2022-04-08 06:30:10|352.45|349.65|352.61|349.81|352.78|349.98|352.45|349.65|0
1649399430000|2022-04-08 06:30:30|352.7|349.9|352.78|349.98|352.78|349.98|352.7|349.9|0
1649399440000|2022-04-08 06:30:40|352.7|349.9|352.7|349.9|352.7|349.9|352.7|349.9|0
1649399450000|2022-04-08 06:30:50|352.61|349.81|352.61|349.81|352.61|349.81|352.61|349.81|0
1649399460000|2022-04-08 06:31:00|352.53|349.73|352.28|349.48|352.53|349.73|352.28|349.48|0
1649399470000|2022-04-08 06:31:10|352.45|349.65|352.28|349.48|352.45|349.65|352.28|349.48|0
1649399480000|2022-04-08 06:31:20|352.45|349.65|352.45|349.65|352.45|349.65|352.45|349.65|0
1649399490000|2022-04-08 06:31:30|352.28|349.48|352.28|349.48|352.28|349.48|352.28|349.48|0
1649399500000|2022-04-08 06:31:40|352.45|349.65|352.53|349.73|352.53|349.73|352.45|349.65|0
1649399510000|2022-04-08 06:31:50|352.45|349.65|352.61|349.81|352.61|349.81|352.45|349.65|0
1649399520000|2022-04-08 06:32:00|352.45|349.65|352.53|349.73|352.61|349.81|352.45|349.65|0
1649399530000|2022-04-08 06:32:10|352.61|349.81|352.61|349.81|352.61|349.81|352.61|349.81|0
1649399550000|2022-04-08 06:32:30|352.45|349.65|352.37|349.57|352.45|349.65|352.37|349.57|0
1649399560000|2022-04-08 06:32:40|352.12|349.32|351.95|349.15|352.2|349.4|351.95|349.15|0
1649399570000|2022-04-08 06:32:50|352.04|349.24|352.2|349.4|352.2|349.4|352.04|349.24|0
1649399580000|2022-04-08 06:33:00|352.12|349.32|352.04|349.24|352.12|349.32|352.04|349.24|0
1649399590000|2022-04-08 06:33:10|351.95|349.15|352.12|349.32|352.12|349.32|351.95|349.15|0
1649399600000|2022-04-08 06:33:20|352.28|349.48|352.12|349.32|352.28|349.48|352.12|349.32|0
1649399610000|2022-04-08 06:33:30|352.2|349.4|352.12|349.32|352.2|349.4|352.12|349.32|0
1649399620000|2022-04-08 06:33:40|352.04|349.24|351.79|348.99|352.04|349.24|351.79|348.99|0
1649399630000|2022-04-08 06:33:50|351.95|349.15|351.63|348.83|351.95|349.15|351.63|348.83|0
1649399640000|2022-04-08 06:34:00|351.46|348.66|351.46|348.66|351.46|348.66|351.46|348.66|0
1649399650000|2022-04-08 06:34:10|351.63|348.83|351.79|348.99|351.79|348.99|351.63|348.83|0
1649399660000|2022-04-08 06:34:20|351.87|349.07|351.79|348.99|351.87|349.07|351.79|348.99|0
1649399680000|2022-04-08 06:34:40|351.63|348.83|351.79|348.99|351.79|348.99|351.63|348.83|0
1649399690000|2022-04-08 06:34:50|351.63|348.83|351.63|348.83|351.79|348.99|351.63|348.83|0
1649399700000|2022-04-08 06:35:00|351.79|348.99|351.95|349.15|351.95|349.15|351.79|348.99|0
1649399710000|2022-04-08 06:35:10|352.28|349.48|352.28|349.48|352.37|349.57|352.28|349.48|0
1649399720000|2022-04-08 06:35:20|352.12|349.32|352.12|349.32|352.12|349.32|351.95|349.15|0
1649399730000|2022-04-08 06:35:30|352.28|349.48|352.28|349.48|352.28|349.48|352.28|349.48|0
1649399740000|2022-04-08 06:35:40|352.12|349.32|352.28|349.48|352.28|349.48|352.12|349.32|0
1649399750000|2022-04-08 06:35:50|352.12|349.32|352.04|349.24|352.12|349.32|351.95|349.15|0
1649399760000|2022-04-08 06:36:00|352.12|349.32|352.28|349.48|352.28|349.48|352.12|349.32|0
1649399770000|2022-04-08 06:36:10|352.12|349.32|351.95|349.15|352.12|349.32|351.95|349.15|0
1649399780000|2022-04-08 06:36:20|352.12|349.32|351.79|348.99|352.12|349.32|351.79|348.99|0
1649399800000|2022-04-08 06:36:40|351.46|348.66|351.62|348.82|351.62|348.82|351.46|348.66|0
1649399810000|2022-04-08 06:36:50|351.55|348.75|351.3|348.5|351.55|348.75|351.3|348.5|0
1649399820000|2022-04-08 06:37:00|350.97|348.17|350.97|348.17|350.97|348.17|350.97|348.17|0
1649399830000|2022-04-08 06:37:10|350.89|348.09|350.81|348.01|350.97|348.17|350.81|348.01|0
1649399840000|2022-04-08 06:37:20|350.97|348.17|351.13|348.33|351.13|348.33|350.97|348.17|0
1649399850000|2022-04-08 06:37:30|350.89|348.09|350.97|348.17|350.97|348.17|350.89|348.09|0
1649399860000|2022-04-08 06:37:40|350.81|348.01|350.81|348.01|350.81|348.01|350.81|348.01|0
1649399870000|2022-04-08 06:37:50|350.97|348.17|351.3|348.5|351.3|348.5|350.97|348.17|0
1649399880000|2022-04-08 06:38:00|351.46|348.66|351.62|348.82|351.62|348.82|351.46|348.66|0
1649399890000|2022-04-08 06:38:10|352.12|349.32|351.95|349.15|352.12|349.32|351.95|349.15|0
1649399900000|2022-04-08 06:38:20|351.62|348.82|351.95|349.15|351.95|349.15|351.62|348.82|0
1649399910000|2022-04-08 06:38:30|351.87|349.07|351.95|349.15|351.95|349.15|351.79|348.99|0
1649399920000|2022-04-08 06:38:40|352.12|349.32|352.12|349.32|352.12|349.32|352.12|349.32|0
1649399930000|2022-04-08 06:38:50|352.28|349.48|352.28|349.48|352.28|349.48|352.28|349.48|0
1649399940000|2022-04-08 06:39:00|352.36|349.56|352.28|349.48|352.36|349.56|352.28|349.48|0
1649399950000|2022-04-08 06:39:10|352.44|349.64|352.28|349.48|352.44|349.64|352.28|349.48|0
1649399960000|2022-04-08 06:39:20|352.44|349.64|352.44|349.64|352.44|349.64|352.44|349.64|0
1649399970000|2022-04-08 06:39:30|352.61|349.81|352.61|349.81|352.77|349.97|352.61|349.81|0
1649399980000|2022-04-08 06:39:40|352.44|349.64|352.53|349.73|352.53|349.73|352.44|349.64|0
1649399990000|2022-04-08 06:39:50|352.44|349.64|352.44|349.64|352.44|349.64|352.44|349.64|0
1649400000000|2022-04-08 06:40:00|352.61|349.81|352.44|349.64|352.77|349.97|352.44|349.64|0
1649400010000|2022-04-08 06:40:10|352.53|349.73|352.77|349.97|352.77|349.97|352.53|349.73|0
1649400020000|2022-04-08 06:40:20|352.94|350.14|353.1|350.3|353.1|350.3|352.94|350.14|0
1649400030000|2022-04-08 06:40:30|353.26|350.46|353.18|350.38|353.26|350.46|353.18|350.38|0
1649400040000|2022-04-08 06:40:40|353.1|350.3|353.1|350.3|353.1|350.3|353.1|350.3|0
1649400050000|2022-04-08 06:40:50|353.26|350.46|353.26|350.46|353.26|350.46|353.26|350.46|0
1649400060000|2022-04-08 06:41:00|353.43|350.63|353.43|350.63|353.43|350.63|353.43|350.63|0
1649400070000|2022-04-08 06:41:10|353.26|350.46|353.26|350.46|353.26|350.46|353.26|350.46|0
1649400090000|2022-04-08 06:41:30|353.43|350.63|353.43|350.63|353.43|350.63|353.43|350.63|0
1649400100000|2022-04-08 06:41:40|353.51|350.71|353.59|350.79|353.59|350.79|353.51|350.71|0
1649400110000|2022-04-08 06:41:50|353.76|350.96|353.92|351.12|353.92|351.12|353.76|350.96|0
1649400120000|2022-04-08 06:42:00|353.76|350.96|353.92|351.12|353.92|351.12|353.76|350.96|0
1649400130000|2022-04-08 06:42:10|353.76|350.96|353.76|350.96|353.76|350.96|353.76|350.96|0
1649400140000|2022-04-08 06:42:20|353.92|351.12|353.76|350.96|353.92|351.12|353.76|350.96|0
1649400150000|2022-04-08 06:42:30|353.59|350.79|353.43|350.63|353.59|350.79|353.26|350.46|0
1649400160000|2022-04-08 06:42:40|353.35|350.55|353.35|350.55|353.35|350.55|353.35|350.55|0
1649400170000|2022-04-08 06:42:50|353.59|350.79|353.76|350.96|353.76|350.96|353.59|350.79|0
1649400180000|2022-04-08 06:43:00|353.92|351.12|353.92|351.12|354.01|351.21|353.92|351.12|0
1649400190000|2022-04-08 06:43:10|353.76|350.96|353.76|350.96|353.76|350.96|353.76|350.96|0
1649400200000|2022-04-08 06:43:20|353.59|350.79|353.59|350.79|353.76|350.96|353.59|350.79|0
1649400210000|2022-04-08 06:43:30|353.43|350.63|353.26|350.46|353.43|350.63|353.26|350.46|0
1649400230000|2022-04-08 06:43:50|353.1|350.3|352.93|350.13|353.1|350.3|352.93|350.13|0
1649400240000|2022-04-08 06:44:00|352.77|349.97|352.69|349.89|352.77|349.97|352.69|349.89|0
1649400250000|2022-04-08 06:44:10|352.61|349.81|352.61|349.81|352.77|349.97|352.61|349.81|0
1649400260000|2022-04-08 06:44:20|352.77|349.97|352.61|349.81|352.77|349.97|352.61|349.81|0
1649400270000|2022-04-08 06:44:30|352.44|349.64|352.53|349.73|352.53|349.73|352.44|349.64|0
1649400280000|2022-04-08 06:44:40|352.44|349.64|352.44|349.64|352.44|349.64|352.44|349.64|0
1649400290000|2022-04-08 06:44:50|352.36|349.56|352.44|349.64|352.44|349.64|352.36|349.56|0
1649400300000|2022-04-08 06:45:00|352.61|349.81|352.77|349.97|352.77|349.97|352.61|349.81|0
1649400310000|2022-04-08 06:45:10|352.85|350.05|353.02|350.22|353.02|350.22|352.85|350.05|0
1649400320000|2022-04-08 06:45:20|353.1|350.3|353.02|350.22|353.1|350.3|352.93|350.13|0
1649400330000|2022-04-08 06:45:30|352.93|350.13|352.93|350.13|353.02|350.22|352.93|350.13|0
1649400340000|2022-04-08 06:45:40|353.1|350.3|352.93|350.13|353.1|350.3|352.93|350.13|0
1649400350000|2022-04-08 06:45:50|353.1|350.3|352.6|349.8|353.1|350.3|352.6|349.8|0
1649400380000|2022-04-08 06:46:20|352.69|349.89|352.77|349.97|352.77|349.97|352.69|349.89|0
1649400390000|2022-04-08 06:46:30|352.69|349.89|352.77|349.97|352.77|349.97|352.6|349.8|0
1649400410000|2022-04-08 06:46:50|352.6|349.8|352.6|349.8|352.6|349.8|352.53|349.73|0
1649400420000|2022-04-08 06:47:00|352.53|349.73|352.77|349.97|352.77|349.97|352.53|349.73|0
1649400430000|2022-04-08 06:47:10|352.6|349.8|352.6|349.8|352.6|349.8|352.6|349.8|0
1649400440000|2022-04-08 06:47:20|352.53|349.73|352.44|349.64|352.53|349.73|352.44|349.64|0
1649400450000|2022-04-08 06:47:30|352.36|349.56|352.28|349.48|352.36|349.56|352.28|349.48|0
1649400460000|2022-04-08 06:47:40|352.11|349.31|352.2|349.4|352.2|349.4|352.11|349.31|0
1649400470000|2022-04-08 06:47:50|352.11|349.31|352.11|349.31|352.11|349.31|352.11|349.31|0
1649400480000|2022-04-08 06:48:00|351.87|349.07|351.95|349.15|351.95|349.15|351.78|348.98|0
1649400490000|2022-04-08 06:48:10|351.78|348.98|351.78|348.98|351.78|348.98|351.62|348.82|0
1649400510000|2022-04-08 06:48:30|351.62|348.82|351.62|348.82|351.62|348.82|351.62|348.82|0
1649400520000|2022-04-08 06:48:40|351.78|348.98|352.03|349.23|352.03|349.23|351.78|348.98|0
1649400530000|2022-04-08 06:48:50|352.44|349.64|352.28|349.48|352.6|349.8|352.28|349.48|0
1649400540000|2022-04-08 06:49:00|352.11|349.31|352.44|349.64|352.44|349.64|352.11|349.31|0
1649400550000|2022-04-08 06:49:10|352.28|349.48|352.28|349.48|352.28|349.48|352.28|349.48|0
1649400560000|2022-04-08 06:49:20|352.44|349.64|352.28|349.48|352.44|349.64|352.28|349.48|0
1649400570000|2022-04-08 06:49:30|352.11|349.31|351.95|349.15|352.28|349.48|351.95|349.15|0
1649400580000|2022-04-08 06:49:40|351.87|349.07|351.78|348.98|351.87|349.07|351.78|348.98|0
1649400590000|2022-04-08 06:49:50|351.95|349.15|351.95|349.15|351.95|349.15|351.78|348.98|0
1649400600000|2022-04-08 06:50:00|351.78|348.98|351.95|349.15|351.95|349.15|351.78|348.98|0
1649400610000|2022-04-08 06:50:10|352.03|349.23|352.03|349.23|352.03|349.23|352.03|349.23|0
1649400620000|2022-04-08 06:50:20|351.95|349.15|351.95|349.15|352.03|349.23|351.95|349.15|0
1649400630000|2022-04-08 06:50:30|351.78|348.98|351.78|348.98|351.95|349.15|351.78|348.98|0
1649400640000|2022-04-08 06:50:40|351.87|349.07|351.78|348.98|351.87|349.07|351.78|348.98|0
1649400650000|2022-04-08 06:50:50|351.46|348.66|351.46|348.66|351.46|348.66|351.46|348.66|0
1649400660000|2022-04-08 06:51:00|351.29|348.49|351.38|348.58|351.46|348.66|351.29|348.49|0
1649400670000|2022-04-08 06:51:10|351.46|348.66|351.29|348.49|351.46|348.66|351.29|348.49|0
1649400680000|2022-04-08 06:51:20|351.45|348.65|351.45|348.65|351.45|348.65|351.45|348.65|0
1649400690000|2022-04-08 06:51:30|351.38|348.58|351.62|348.82|351.62|348.82|351.38|348.58|0
1649400700000|2022-04-08 06:51:40|351.45|348.65|351.62|348.82|351.62|348.82|351.45|348.65|0
1649400710000|2022-04-08 06:51:50|351.45|348.65|351.62|348.82|351.62|348.82|351.45|348.65|0
1649400720000|2022-04-08 06:52:00|351.45|348.65|351.7|348.9|351.7|348.9|351.45|348.65|0
1649400730000|2022-04-08 06:52:10|351.78|348.98|351.95|349.15|351.95|349.15|351.78|348.98|0
1649400740000|2022-04-08 06:52:20|352.11|349.31|351.13|348.33|352.11|349.31|351.13|348.33|0
1649400750000|2022-04-08 06:52:30|350.96|348.16|350.96|348.16|350.96|348.16|350.96|348.16|0
1649400760000|2022-04-08 06:52:40|350.8|348|350.88|348.08|350.88|348.08|350.8|348|0
1649400770000|2022-04-08 06:52:50|350.8|348|350.8|348|350.8|348|350.72|347.92|0
1649400780000|2022-04-08 06:53:00|350.64|347.84|350.8|348|350.8|348|350.64|347.84|0
1649400810000|2022-04-08 06:53:30|350.64|347.84|350.31|347.51|350.64|347.84|350.15|347.35|0
1649400820000|2022-04-08 06:53:40|350.47|347.67|350.47|347.67|350.47|347.67|350.47|347.67|0
1649400830000|2022-04-08 06:53:50|350.64|347.84|350.47|347.67|350.64|347.84|350.47|347.67|0
1649400840000|2022-04-08 06:54:00|350.64|347.84|350.31|347.51|350.64|347.84|350.31|347.51|0
1649400850000|2022-04-08 06:54:10|350.14|347.34|350.14|347.34|350.31|347.51|350.14|347.34|0
1649400860000|2022-04-08 06:54:20|350.31|347.51|350.31|347.51|350.31|347.51|350.31|347.51|0
1649400870000|2022-04-08 06:54:30|350.47|347.67|350.64|347.84|350.64|347.84|350.47|347.67|0
1649400880000|2022-04-08 06:54:40|350.8|348|350.8|348|350.8|348|350.8|348|0
1649400890000|2022-04-08 06:54:50|350.64|347.84|350.64|347.84|350.64|347.84|350.64|347.84|0
1649400900000|2022-04-08 06:55:00|350.47|347.67|350.47|347.67|350.47|347.67|350.47|347.67|0
1649400930000|2022-04-08 06:55:30|350.31|347.51|350.31|347.51|350.31|347.51|350.31|347.51|0
1649400940000|2022-04-08 06:55:40|350.14|347.34|350.14|347.34|350.31|347.51|350.14|347.34|0
1649400950000|2022-04-08 06:55:50|350.31|347.51|350.31|347.51|350.31|347.51|350.31|347.51|0
1649400960000|2022-04-08 06:56:00|350.63|347.83|350.47|347.67|350.63|347.83|350.31|347.51|0
1649400970000|2022-04-08 06:56:10|350.31|347.51|350.14|347.34|350.31|347.51|350.14|347.34|0
1649400980000|2022-04-08 06:56:20|350.31|347.51|350.14|347.34|350.31|347.51|350.14|347.34|0
1649401000000|2022-04-08 06:56:40|350.31|347.51|350.31|347.51|350.31|347.51|350.31|347.51|0
1649401010000|2022-04-08 06:56:50|350.14|347.34|350.14|347.34|350.14|347.34|350.14|347.34|0
1649401020000|2022-04-08 06:57:00|349.98|347.18|350.14|347.34|350.14|347.34|349.98|347.18|0
1649401040000|2022-04-08 06:57:20|350.23|347.43|350.31|347.51|350.31|347.51|350.23|347.43|0
1649401050000|2022-04-08 06:57:30|350.39|347.59|350.39|347.59|350.39|347.59|350.39|347.59|0
1649401060000|2022-04-08 06:57:40|350.14|347.34|350.14|347.34|350.14|347.34|350.14|347.34|0
1649401070000|2022-04-08 06:57:50|350.06|347.26|350.14|347.34|350.14|347.34|350.06|347.26|0
1649401080000|2022-04-08 06:58:00|349.98|347.18|349.98|347.18|349.98|347.18|349.98|347.18|0
1649401090000|2022-04-08 06:58:10|349.49|346.69|349.49|346.69|349.49|346.69|349.49|346.69|0
1649401100000|2022-04-08 06:58:20|349.33|346.53|349.49|346.69|349.49|346.69|349.33|346.53|0
1649401110000|2022-04-08 06:58:30|349.41|346.61|349.49|346.69|349.49|346.69|349.41|346.61|0
1649401130000|2022-04-08 06:58:50|349.65|346.85|350.14|347.34|350.14|347.34|349.65|346.85|0
1649401140000|2022-04-08 06:59:00|350.31|347.51|350.31|347.51|350.31|347.51|350.14|347.34|0
1649401160000|2022-04-08 06:59:20|350.23|347.43|350.14|347.34|350.31|347.51|350.14|347.34|0
1649401170000|2022-04-08 06:59:30|350.31|347.51|350.31|347.51|350.31|347.51|350.31|347.51|0
1649401180000|2022-04-08 06:59:40|350.14|347.34|349.98|347.18|350.14|347.34|349.98|347.18|0
1649401190000|2022-04-08 06:59:50|350.06|347.26|350.06|347.26|350.06|347.26|349.98|347.18|0
1649401200000|2022-04-08 07:00:00|349.98|347.18|350.55|347.75|350.63|347.83|349.98|347.18|0
1649401210000|2022-04-08 07:00:10|350.63|347.83|349.65|346.85|350.63|347.83|349.65|346.85|0
1649401220000|2022-04-08 07:00:20|349.82|347.02|350.63|347.83|350.63|347.83|349.82|347.02|0
1649401230000|2022-04-08 07:00:30|350.47|347.67|350.8|348|350.8|348|350.47|347.67|0
1649401240000|2022-04-08 07:00:40|350.63|347.83|350.96|348.16|350.96|348.16|350.63|347.83|0
1649401250000|2022-04-08 07:00:50|350.63|347.83|350.47|347.67|350.63|347.83|350.47|347.67|0
1649401260000|2022-04-08 07:01:00|350.63|347.83|350.47|347.67|350.8|348|350.47|347.67|0
1649401270000|2022-04-08 07:01:10|350.63|347.83|350.31|347.51|350.63|347.83|350.31|347.51|0
1649401280000|2022-04-08 07:01:20|350.14|347.34|350.31|347.51|350.31|347.51|349.82|347.02|0
1649401290000|2022-04-08 07:01:30|349.98|347.18|350.31|347.51|350.31|347.51|349.98|347.18|0
1649401300000|2022-04-08 07:01:40|350.14|347.34|350.47|347.67|350.47|347.67|350.14|347.34|0
1649401310000|2022-04-08 07:01:50|350.55|347.75|350.47|347.67|350.55|347.75|350.39|347.59|0
1649401320000|2022-04-08 07:02:00|350.31|347.51|350.14|347.34|350.31|347.51|350.14|347.34|0
1649401330000|2022-04-08 07:02:10|350.31|347.51|349.98|347.18|350.31|347.51|349.98|347.18|0
1649401340000|2022-04-08 07:02:20|350.14|347.34|350.3|347.5|350.31|347.51|350.14|347.34|0
1649401350000|2022-04-08 07:02:30|350.47|347.67|350.3|347.5|350.47|347.67|350.3|347.5|0
1649401360000|2022-04-08 07:02:40|350.63|347.83|350.63|347.83|350.8|348|350.63|347.83|0
1649401370000|2022-04-08 07:02:50|350.8|348|350.8|348|350.96|348.16|350.8|348|0
1649401380000|2022-04-08 07:03:00|350.96|348.16|350.8|348|350.96|348.16|350.8|348|0
1649401390000|2022-04-08 07:03:10|350.96|348.16|351.61|348.81|351.61|348.81|350.96|348.16|0
1649401400000|2022-04-08 07:03:20|351.7|348.9|351.94|349.14|351.94|349.14|351.7|348.9|0
1649401410000|2022-04-08 07:03:30|352.11|349.31|352.11|349.31|352.27|349.47|352.11|349.31|0
1649401420000|2022-04-08 07:03:40|351.78|348.98|351.61|348.81|351.78|348.98|351.61|348.81|0
1649401430000|2022-04-08 07:03:50|351.78|348.98|351.54|348.74|351.78|348.98|351.45|348.65|0
1649401440000|2022-04-08 07:04:00|351.78|348.98|351.7|348.9|351.78|348.98|351.7|348.9|0
1649401450000|2022-04-08 07:04:10|352.11|349.31|352.43|349.63|352.43|349.63|352.11|349.31|0
1649401460000|2022-04-08 07:04:20|352.68|349.88|352.85|350.05|352.85|350.05|352.6|349.8|0
1649401470000|2022-04-08 07:04:30|352.93|350.13|352.76|349.96|352.93|350.13|352.76|349.96|0
1649401480000|2022-04-08 07:04:40|352.6|349.8|352.27|349.47|352.6|349.8|352.27|349.47|0
1649401490000|2022-04-08 07:04:50|352.35|349.55|352.93|350.13|352.93|350.13|352.35|349.55|0
1649401500000|2022-04-08 07:05:00|352.65|350.25|352.65|350.25|352.65|350.25|352.56|350.16|0
1649401510000|2022-04-08 07:05:10|352.73|350.33|353.05|350.65|353.05|350.65|352.73|350.33|0
1649401520000|2022-04-08 07:05:20|353.22|350.82|353.38|350.98|353.55|351.15|353.22|350.82|0
1649401530000|2022-04-08 07:05:30|353.22|350.82|353.05|350.65|353.22|350.82|353.05|350.65|0
1649401540000|2022-04-08 07:05:40|352.89|350.49|353.05|350.65|353.05|350.65|352.89|350.49|0
1649401550000|2022-04-08 07:05:50|353.22|350.82|353.05|350.65|353.22|350.82|353.05|350.65|0
1649401560000|2022-04-08 07:06:00|352.89|350.49|353.22|350.82|353.38|350.98|352.89|350.49|0
1649401570000|2022-04-08 07:06:10|353.38|350.98|353.71|351.31|353.71|351.31|353.22|350.82|0
1649401580000|2022-04-08 07:06:20|354.04|351.64|354.2|351.8|354.2|351.8|354.04|351.64|0
1649401590000|2022-04-08 07:06:30|354.13|351.73|354.29|351.89|354.29|351.89|354.13|351.73|0
1649401600000|2022-04-08 07:06:40|354.2|351.8|354.2|351.8|354.29|351.89|354.2|351.8|0
1649401610000|2022-04-08 07:06:50|354.29|351.89|354.2|351.8|354.29|351.89|354.2|351.8|0
1649401620000|2022-04-08 07:07:00|354.37|351.97|354.2|351.8|354.37|351.97|354.2|351.8|0
1649401630000|2022-04-08 07:07:10|353.38|350.98|353.22|350.82|353.38|350.98|353.22|350.82|0
1649401640000|2022-04-08 07:07:20|353.38|350.98|353.22|350.82|353.38|350.98|353.22|350.82|0
1649401650000|2022-04-08 07:07:30|353.38|350.98|352.89|350.49|353.38|350.98|352.89|350.49|0
1649401660000|2022-04-08 07:07:40|352.72|350.32|352.72|350.32|353.05|350.65|352.72|350.32|0
1649401670000|2022-04-08 07:07:50|353.05|350.65|353.05|350.65|353.22|350.82|353.05|350.65|0
1649401680000|2022-04-08 07:08:00|352.97|350.57|352.89|350.49|353.05|350.65|352.89|350.49|0
1649401690000|2022-04-08 07:08:10|353.05|350.65|352.97|350.57|353.05|350.65|352.97|350.57|0
1649401700000|2022-04-08 07:08:20|353.05|350.65|352.89|350.49|353.05|350.65|352.89|350.49|0
1649401710000|2022-04-08 07:08:30|352.56|350.16|351.9|349.5|352.56|350.16|351.9|349.5|0
1649401720000|2022-04-08 07:08:40|351.74|349.34|351.74|349.34|351.74|349.34|351.74|349.34|0
1649401730000|2022-04-08 07:08:50|351.9|349.5|351.74|349.34|351.9|349.5|351.74|349.34|0
1649401740000|2022-04-08 07:09:00|351.9|349.5|352.07|349.67|352.23|349.83|351.9|349.5|0
1649401750000|2022-04-08 07:09:10|352.56|350.16|352.72|350.32|352.72|350.32|352.56|350.16|0
1649401760000|2022-04-08 07:09:20|352.64|350.24|352.23|349.83|352.64|350.24|352.23|349.83|0
1649401770000|2022-04-08 07:09:30|352.4|350|352.4|350|352.56|350.16|352.4|350|0
1649401780000|2022-04-08 07:09:40|352.56|350.16|352.07|349.67|352.56|350.16|352.07|349.67|0
1649401790000|2022-04-08 07:09:50|352.23|349.83|352.56|350.16|352.56|350.16|352.23|349.83|0
1649401800000|2022-04-08 07:10:00|352.4|350|352.4|350|352.48|350.08|352.4|350|0
1649401810000|2022-04-08 07:10:10|352.89|350.49|352.72|350.32|352.89|350.49|352.72|350.32|0
1649401820000|2022-04-08 07:10:20|352.56|350.16|352.56|350.16|352.72|350.32|352.56|350.16|0
1649401830000|2022-04-08 07:10:30|352.39|349.99|351.57|349.17|352.39|349.99|351.57|349.17|0
1649401840000|2022-04-08 07:10:40|351.41|349.01|351.08|348.68|351.41|349.01|351.08|348.68|0
1649401850000|2022-04-08 07:10:50|351.25|348.85|350.92|348.52|351.25|348.85|350.92|348.52|0
1649401860000|2022-04-08 07:11:00|351.41|349.01|351.41|349.01|351.41|349.01|351.25|348.85|0
1649401870000|2022-04-08 07:11:10|351.57|349.17|351.57|349.17|351.57|349.17|351.57|349.17|0
1649401880000|2022-04-08 07:11:20|351.5|349.1|351.66|349.26|351.66|349.26|351.5|349.1|0
1649401890000|2022-04-08 07:11:30|351.74|349.34|351.57|349.17|351.74|349.34|351.57|349.17|0
1649401900000|2022-04-08 07:11:40|351.5|349.1|351.41|349.01|351.5|349.1|351.41|349.01|0
1649401910000|2022-04-08 07:11:50|351.5|349.1|351.41|349.01|351.5|349.1|351.25|348.85|0
1649401920000|2022-04-08 07:12:00|351.25|348.85|350.92|348.52|351.25|348.85|350.76|348.36|0
1649401930000|2022-04-08 07:12:10|350.84|348.44|351.08|348.68|351.08|348.68|350.84|348.44|0
1649401940000|2022-04-08 07:12:20|350.92|348.52|350.84|348.44|350.92|348.52|350.76|348.36|0
1649401950000|2022-04-08 07:12:30|350.76|348.36|350.51|348.11|350.76|348.36|350.43|348.03|0
1649401960000|2022-04-08 07:12:40|350.59|348.19|350.59|348.19|350.59|348.19|350.59|348.19|0
1649401970000|2022-04-08 07:12:50|350.76|348.36|350.59|348.19|350.76|348.36|350.51|348.11|0
1649401980000|2022-04-08 07:13:00|350.75|348.35|350.92|348.52|350.92|348.52|350.75|348.35|0
1649401990000|2022-04-08 07:13:10|351.08|348.68|350.59|348.19|351.08|348.68|350.59|348.19|0
1649402010000|2022-04-08 07:13:30|350.68|348.28|350.51|348.11|350.75|348.35|350.51|348.11|0
1649402020000|2022-04-08 07:13:40|350.59|348.19|350.35|347.95|350.59|348.19|350.35|347.95|0
1649402030000|2022-04-08 07:13:50|350.51|348.11|350.35|347.95|350.51|348.11|350.35|347.95|0
1649402040000|2022-04-08 07:14:00|350.26|347.86|350.26|347.86|350.26|347.86|350.1|347.7|0
1649402050000|2022-04-08 07:14:10|350.1|347.7|350.26|347.86|350.26|347.86|350.1|347.7|0
1649402060000|2022-04-08 07:14:20|350.43|348.03|350.35|347.95|350.43|348.03|350.26|347.86|0
1649402070000|2022-04-08 07:14:30|350.26|347.86|350.1|347.7|350.26|347.86|350.02|347.62|0
1649402080000|2022-04-08 07:14:40|350.02|347.62|350.1|347.7|350.26|347.86|350.02|347.62|0
1649402090000|2022-04-08 07:14:50|350.26|347.86|350.59|348.19|350.59|348.19|350.26|347.86|0
1649402100000|2022-04-08 07:15:00|350.51|348.11|350.84|348.44|350.84|348.44|350.43|348.03|0
1649402110000|2022-04-08 07:15:10|350.75|348.35|351.33|348.93|351.33|348.93|350.75|348.35|0
1649402120000|2022-04-08 07:15:20|351.57|349.17|352.06|349.66|352.06|349.66|351.41|349.01|0
1649402130000|2022-04-08 07:15:30|352.31|349.91|352.23|349.83|352.39|349.99|352.23|349.83|0
1649402140000|2022-04-08 07:15:40|352.15|349.75|352.06|349.66|352.23|349.83|352.06|349.66|0
1649402150000|2022-04-08 07:15:50|352.23|349.83|352.06|349.66|352.23|349.83|352.06|349.66|0
1649402160000|2022-04-08 07:16:00|351.99|349.59|352.56|350.16|352.56|350.16|351.74|349.34|0
1649402170000|2022-04-08 07:16:10|352.89|350.49|352.72|350.32|353.05|350.65|352.72|350.32|0
1649402180000|2022-04-08 07:16:20|352.89|350.49|352.39|349.99|352.89|350.49|352.39|349.99|0
1649402190000|2022-04-08 07:16:30|352.56|350.16|352.56|350.16|352.56|350.16|352.56|350.16|0
1649402200000|2022-04-08 07:16:40|352.72|350.32|352.39|349.99|352.72|350.32|352.39|349.99|0
1649402210000|2022-04-08 07:16:50|352.48|350.08|352.56|350.16|352.56|350.16|352.48|350.08|0
1649402220000|2022-04-08 07:17:00|352.39|349.99|352.23|349.83|352.39|349.99|352.23|349.83|0
1649402230000|2022-04-08 07:17:10|352.06|349.66|352.15|349.75|352.23|349.83|352.06|349.66|0
1649402240000|2022-04-08 07:17:20|352.06|349.66|352.23|349.83|352.23|349.83|352.06|349.66|0
1649402250000|2022-04-08 07:17:30|352.48|350.08|352.48|350.08|352.48|350.08|352.39|349.99|0
1649402260000|2022-04-08 07:17:40|352.72|350.32|352.39|349.99|352.72|350.32|352.39|349.99|0
1649402270000|2022-04-08 07:17:50|352.23|349.83|352.39|349.99|352.39|349.99|352.23|349.83|0
1649402280000|2022-04-08 07:18:00|352.56|350.16|352.39|349.99|352.56|350.16|352.31|349.91|0
1649402290000|2022-04-08 07:18:10|352.23|349.83|352.39|349.99|352.56|350.16|352.23|349.83|0
1649402300000|2022-04-08 07:18:20|352.56|350.16|352.39|349.99|352.56|350.16|352.39|349.99|0
1649402310000|2022-04-08 07:18:30|352.23|349.83|352.23|349.83|352.23|349.83|352.23|349.83|0
1649402320000|2022-04-08 07:18:40|352.06|349.66|351.98|349.58|352.06|349.66|351.9|349.5|0
1649402330000|2022-04-08 07:18:50|351.9|349.5|351.74|349.34|351.9|349.5|351.41|349.01|0
1649402340000|2022-04-08 07:19:00|351.57|349.17|351.57|349.17|351.57|349.17|351.41|349.01|0
1649402360000|2022-04-08 07:19:20|351.41|349.01|351.41|349.01|351.49|349.09|351.41|349.01|0
1649402370000|2022-04-08 07:19:30|351.49|349.09|351.41|349.01|351.49|349.09|351.24|348.84|0
1649402380000|2022-04-08 07:19:40|351.08|348.68|351.16|348.76|351.24|348.84|351.08|348.68|0
1649402390000|2022-04-08 07:19:50|351.24|348.84|351.41|349.01|351.57|349.17|351.24|348.84|0
1649402400000|2022-04-08 07:20:00|351.33|348.93|351.41|349.01|351.41|349.01|351.08|348.68|0
1649402410000|2022-04-08 07:20:10|351.57|349.17|351.82|349.42|351.82|349.42|351.57|349.17|0
1649402420000|2022-04-08 07:20:20|351.57|349.17|351.41|349.01|351.57|349.17|351.33|348.93|0
1649402430000|2022-04-08 07:20:30|351.24|348.84|351.41|349.01|351.41|349.01|351.24|348.84|0
1649402440000|2022-04-08 07:20:40|351.49|349.09|351.49|349.09|351.57|349.17|351.49|349.09|0
1649402450000|2022-04-08 07:20:50|351.24|348.84|351.24|348.84|351.33|348.93|351.24|348.84|0
1649402460000|2022-04-08 07:21:00|351.08|348.68|350.75|348.35|351.08|348.68|350.59|348.19|0
1649402470000|2022-04-08 07:21:10|350.67|348.27|350.75|348.35|350.75|348.35|350.67|348.27|0
1649402480000|2022-04-08 07:21:20|350.59|348.19|350.1|347.7|350.59|348.19|350.1|347.7|0
1649402490000|2022-04-08 07:21:30|350.26|347.86|350.26|347.86|350.26|347.86|350.26|347.86|0
1649402500000|2022-04-08 07:21:40|350.1|347.7|349.93|347.53|350.1|347.7|349.93|347.53|0
1649402510000|2022-04-08 07:21:50|349.28|346.88|349.44|347.04|349.61|347.21|349.28|346.88|0
1649402520000|2022-04-08 07:22:00|349.61|347.21|349.61|347.21|349.61|347.21|349.61|347.21|0
1649402530000|2022-04-08 07:22:10|349.44|347.04|349.44|347.04|349.44|347.04|349.44|347.04|0
1649402540000|2022-04-08 07:22:20|349.2|346.8|349.77|347.37|349.77|347.37|349.2|346.8|0
1649402550000|2022-04-08 07:22:30|349.93|347.53|349.93|347.53|349.93|347.53|349.77|347.37|0
1649402560000|2022-04-08 07:22:40|350.1|347.7|350.1|347.7|350.1|347.7|350.1|347.7|0
1649402570000|2022-04-08 07:22:50|350.26|347.86|350.35|347.95|350.59|348.19|350.26|347.86|0
1649402580000|2022-04-08 07:23:00|350.42|348.02|350.59|348.19|350.59|348.19|350.42|348.02|0
1649402590000|2022-04-08 07:23:10|350.42|348.02|350.67|348.27|350.75|348.35|350.42|348.02|0
1649402600000|2022-04-08 07:23:20|350.59|348.19|350.75|348.35|350.75|348.35|350.59|348.19|0
1649402610000|2022-04-08 07:23:30|350.59|348.19|349.61|347.21|350.59|348.19|349.44|347.04|0
1649402620000|2022-04-08 07:23:40|349.77|347.37|349.77|347.37|349.77|347.37|349.77|347.37|0
1649402630000|2022-04-08 07:23:50|349.93|347.53|349.93|347.53|349.93|347.53|349.77|347.37|0
1649402640000|2022-04-08 07:24:00|349.85|347.45|349.85|347.45|349.85|347.45|349.85|347.45|0
1649402650000|2022-04-08 07:24:10|350.1|347.7|350.67|348.27|350.67|348.27|350.1|347.7|0
1649402660000|2022-04-08 07:24:20|350.75|348.35|350.75|348.35|350.75|348.35|350.59|348.19|0
1649402670000|2022-04-08 07:24:30|350.59|348.19|350.67|348.27|350.67|348.27|350.59|348.19|0
1649402680000|2022-04-08 07:24:40|350.75|348.35|351.08|348.68|351.08|348.68|350.75|348.35|0
1649402690000|2022-04-08 07:24:50|351|348.6|351|348.6|351|348.6|350.91|348.51|0
1649402700000|2022-04-08 07:25:00|351.08|348.68|350.91|348.51|351.08|348.68|350.91|348.51|0
1649402710000|2022-04-08 07:25:10|351.08|348.68|351.08|348.68|351.08|348.68|351.08|348.68|0
1649402720000|2022-04-08 07:25:20|351.24|348.84|351.57|349.17|351.57|349.17|351.08|348.68|0
1649402730000|2022-04-08 07:25:30|351.73|349.33|351.73|349.33|351.73|349.33|351.57|349.17|0
1649402740000|2022-04-08 07:25:40|351.57|349.17|351.33|348.93|351.57|349.17|351.33|348.93|0
1649402750000|2022-04-08 07:25:50|351.49|349.09|351.73|349.33|351.73|349.33|351.49|349.09|0
1649402760000|2022-04-08 07:26:00|351.9|349.5|351.73|349.33|351.9|349.5|351.57|349.17|0
1649402770000|2022-04-08 07:26:10|351.57|349.17|351.57|349.17|351.57|349.17|351.57|349.17|0
1649402780000|2022-04-08 07:26:20|351.49|349.09|351.57|349.17|351.65|349.25|351.49|349.09|0
1649402790000|2022-04-08 07:26:30|351.4|349|351.57|349.17|351.57|349.17|351.4|349|0
1649402800000|2022-04-08 07:26:40|351.33|348.93|351.24|348.84|351.4|349|351.24|348.84|0
1649402810000|2022-04-08 07:26:50|351.08|348.68|350.91|348.51|351.08|348.68|350.91|348.51|0
1649402820000|2022-04-08 07:27:00|350.67|348.27|350.51|348.11|350.83|348.43|350.51|348.11|0
1649402830000|2022-04-08 07:27:10|350.42|348.02|350.51|348.11|350.51|348.11|350.42|348.02|0
1649402840000|2022-04-08 07:27:20|350.91|348.51|351.16|348.76|351.16|348.76|350.91|348.51|0
1649402850000|2022-04-08 07:27:30|351.24|348.84|351.4|349|351.4|349|351.24|348.84|0
1649402860000|2022-04-08 07:27:40|351.57|349.17|351.73|349.33|351.73|349.33|351.57|349.17|0
1649402870000|2022-04-08 07:27:50|351.82|349.42|351.73|349.33|351.82|349.42|351.73|349.33|0
1649402880000|2022-04-08 07:28:00|351.08|348.68|352.06|349.66|352.06|349.66|351.08|348.68|0
1649402890000|2022-04-08 07:28:10|351.98|349.58|351.9|349.5|351.98|349.58|351.9|349.5|0
1649402900000|2022-04-08 07:28:20|351.4|349|351.4|349|351.4|349|351.4|349|0
1649402910000|2022-04-08 07:28:30|351.57|349.17|351.4|349|351.57|349.17|351.4|349|0
1649402920000|2022-04-08 07:28:40|351.24|348.84|350.91|348.51|351.24|348.84|350.91|348.51|0
1649402930000|2022-04-08 07:28:50|351|348.6|351.08|348.68|351.08|348.68|350.91|348.51|0
1649402940000|2022-04-08 07:29:00|351.4|349|351.57|349.17|351.57|349.17|351.4|349|0
1649402950000|2022-04-08 07:29:10|351.4|349|351.57|349.17|351.73|349.33|351.4|349|0
1649402960000|2022-04-08 07:29:20|351.4|349|351.24|348.84|351.4|349|351.24|348.84|0
1649402970000|2022-04-08 07:29:30|351.08|348.68|351.24|348.84|351.24|348.84|351.08|348.68|0
1649402980000|2022-04-08 07:29:40|351.08|348.68|351.16|348.76|351.16|348.76|351.08|348.68|0
1649402990000|2022-04-08 07:29:50|351.08|348.68|351.08|348.68|351.08|348.68|351.08|348.68|0
1649403000000|2022-04-08 07:30:00|351.16|348.76|351.57|349.17|351.57|349.17|351.16|348.76|0
1649403010000|2022-04-08 07:30:10|351.4|349|351.4|349|351.4|349|351.4|349|0
1649403020000|2022-04-08 07:30:20|351.49|349.09|352.22|349.82|352.22|349.82|351.49|349.09|0
1649403030000|2022-04-08 07:30:30|352.06|349.66|352.22|349.82|352.31|349.91|352.06|349.66|0
1649403040000|2022-04-08 07:30:40|352.39|349.99|352.22|349.82|352.39|349.99|352.22|349.82|0
1649403050000|2022-04-08 07:30:50|352.39|349.99|352.55|350.15|352.55|350.15|352.39|349.99|0
1649403060000|2022-04-08 07:31:00|352.8|350.4|352.55|350.15|352.8|350.4|352.55|350.15|0
1649403070000|2022-04-08 07:31:10|352.47|350.07|352.06|349.66|352.47|350.07|352.06|349.66|0
1649403080000|2022-04-08 07:31:20|351.98|349.58|352.22|349.82|352.22|349.82|351.98|349.58|0
1649403090000|2022-04-08 07:31:30|352.06|349.66|352.06|349.66|352.06|349.66|352.06|349.66|0
1649403100000|2022-04-08 07:31:40|352.22|349.82|352.22|349.82|352.22|349.82|352.22|349.82|0
1649403110000|2022-04-08 07:31:50|352.14|349.74|352.06|349.66|352.14|349.74|352.06|349.66|0
1649403120000|2022-04-08 07:32:00|351.98|349.58|351.73|349.33|351.98|349.58|351.73|349.33|0
1649403130000|2022-04-08 07:32:10|351.89|349.49|351.73|349.33|351.89|349.49|351.73|349.33|0
1649403140000|2022-04-08 07:32:20|351.57|349.17|351.4|349|351.57|349.17|351.24|348.84|0
1649403150000|2022-04-08 07:32:30|351.57|349.17|351.4|349|351.57|349.17|351.4|349|0
1649403160000|2022-04-08 07:32:40|351.24|348.84|351.4|349|351.4|349|351.07|348.67|0
1649403170000|2022-04-08 07:32:50|351.24|348.84|351.07|348.67|351.24|348.84|351.07|348.67|0
1649403180000|2022-04-08 07:33:00|350.91|348.51|351.07|348.67|351.07|348.67|350.91|348.51|0
1649403190000|2022-04-08 07:33:10|351|348.6|351|348.6|351|348.6|351|348.6|0
1649403200000|2022-04-08 07:33:20|351.07|348.67|350.91|348.51|351.07|348.67|350.91|348.51|0
1649403210000|2022-04-08 07:33:30|350.83|348.43|350.75|348.35|350.83|348.43|350.75|348.35|0
1649403220000|2022-04-08 07:33:40|350.91|348.51|350.75|348.35|350.91|348.51|350.75|348.35|0
1649403230000|2022-04-08 07:33:50|350.83|348.43|350.91|348.51|350.91|348.51|350.75|348.35|0
1649403240000|2022-04-08 07:34:00|351.16|348.76|351|348.6|351.16|348.76|351|348.6|0
1649403250000|2022-04-08 07:34:10|351.07|348.67|351.07|348.67|351.07|348.67|351|348.6|0
1649403260000|2022-04-08 07:34:20|351.24|348.84|351.24|348.84|351.4|349|351.24|348.84|0
1649403270000|2022-04-08 07:34:30|351.07|348.67|351.32|348.92|351.32|348.92|351.07|348.67|0
1649403280000|2022-04-08 07:34:40|351.24|348.84|350.83|348.43|351.24|348.84|350.83|348.43|0
1649403290000|2022-04-08 07:34:50|350.91|348.51|351.07|348.67|351.07|348.67|350.91|348.51|0
1649403300000|2022-04-08 07:35:00|350.91|348.51|350.26|347.86|350.91|348.51|350.26|347.86|0
1649403310000|2022-04-08 07:35:10|350.42|348.02|350.58|348.18|350.58|348.18|350.42|348.02|0
1649403320000|2022-04-08 07:35:20|350.75|348.35|350.42|348.02|350.75|348.35|350.42|348.02|0
1649403330000|2022-04-08 07:35:30|350.26|347.86|350.26|347.86|350.34|347.94|350.26|347.86|0
1649403340000|2022-04-08 07:35:40|350.25|347.85|350.25|347.85|350.25|347.85|350.25|347.85|0
1649403350000|2022-04-08 07:35:50|350.09|347.69|349.52|347.12|350.09|347.69|349.52|347.12|0
1649403360000|2022-04-08 07:36:00|349.6|347.2|350.25|347.85|350.25|347.85|349.6|347.2|0
1649403370000|2022-04-08 07:36:10|350.09|347.69|350.25|347.85|350.25|347.85|350.09|347.69|0
1649403380000|2022-04-08 07:36:20|350.09|347.69|350.75|348.35|350.75|348.35|350.09|347.69|0
1649403390000|2022-04-08 07:36:30|350.58|348.18|350.58|348.18|350.75|348.35|350.58|348.18|0
1649403400000|2022-04-08 07:36:40|350.5|348.1|350.42|348.02|350.58|348.18|350.42|348.02|0
1649403410000|2022-04-08 07:36:50|350.25|347.85|350.25|347.85|350.25|347.85|350.25|347.85|0
1649403420000|2022-04-08 07:37:00|350.42|348.02|349.93|347.53|350.42|348.02|349.93|347.53|0
1649403430000|2022-04-08 07:37:10|349.76|347.36|349.93|347.53|349.93|347.53|349.76|347.36|0
1649403450000|2022-04-08 07:37:30|350.09|347.69|350.09|347.69|350.09|347.69|350.09|347.69|0
1649403460000|2022-04-08 07:37:40|349.93|347.53|349.6|347.2|349.93|347.53|349.6|347.2|0
1649403470000|2022-04-08 07:37:50|348.95|346.55|349.73|347.33|349.73|347.33|348.95|346.55|0
1649403480000|2022-04-08 07:38:00|349.9|347.5|348.92|346.52|349.9|347.5|348.92|346.52|0
1649403490000|2022-04-08 07:38:10|348.84|346.44|348.04|345.64|348.84|346.44|348.04|345.64|0
1649403510000|2022-04-08 07:38:30|348.2|345.8|348.04|345.64|348.2|345.8|348.04|345.64|0
1649403520000|2022-04-08 07:38:40|348.2|345.8|348.04|345.64|348.2|345.8|348.04|345.64|0
1649403530000|2022-04-08 07:38:50|348.36|345.96|348.29|345.89|348.36|345.96|348.29|345.89|0
1649403540000|2022-04-08 07:39:00|348.12|345.72|348.04|345.64|348.12|345.72|348.04|345.64|0
1649403550000|2022-04-08 07:39:10|348.2|345.8|348.36|345.96|348.36|345.96|348.2|345.8|0
1649403560000|2022-04-08 07:39:20|348.2|345.8|348.36|345.96|348.36|345.96|348.2|345.8|0
1649403570000|2022-04-08 07:39:30|348.04|345.64|348.04|345.64|348.04|345.64|348.04|345.64|0
1649403580000|2022-04-08 07:39:40|348.2|345.8|348.2|345.8|348.2|345.8|348.2|345.8|0
1649403590000|2022-04-08 07:39:50|348.04|345.64|348.2|345.8|348.2|345.8|348.04|345.64|0
1649403600000|2022-04-08 07:40:00|348.04|345.64|347.88|345.48|348.04|345.64|347.88|345.48|0
1649403610000|2022-04-08 07:40:10|348.04|345.64|348.04|345.64|348.04|345.64|347.88|345.48|0
1649403620000|2022-04-08 07:40:20|347.88|345.48|348.04|345.64|348.12|345.72|347.88|345.48|0
1649403640000|2022-04-08 07:40:40|348.12|345.72|347.88|345.48|348.12|345.72|347.88|345.48|0
1649403650000|2022-04-08 07:40:50|348.04|345.64|348.04|345.64|348.04|345.64|348.04|345.64|0
1649403660000|2022-04-08 07:41:00|347.88|345.48|348.04|345.64|348.04|345.64|347.88|345.48|0
1649403670000|2022-04-08 07:41:10|348.2|345.8|348.36|345.96|348.36|345.96|348.2|345.8|0
1649403680000|2022-04-08 07:41:20|348.69|346.29|348.69|346.29|348.69|346.29|348.53|346.13|0
1649403690000|2022-04-08 07:41:30|348.53|346.13|348.53|346.13|348.53|346.13|348.53|346.13|0
1649403700000|2022-04-08 07:41:40|348.69|346.29|348.85|346.45|348.85|346.45|348.69|346.29|0
1649403710000|2022-04-08 07:41:50|349.18|346.78|348.69|346.29|349.18|346.78|348.69|346.29|0
1649403720000|2022-04-08 07:42:00|348.85|346.45|348.85|346.45|348.85|346.45|348.85|346.45|0
1649403730000|2022-04-08 07:42:10|348.69|346.29|348.36|345.96|348.69|346.29|348.36|345.96|0
1649403740000|2022-04-08 07:42:20|348.2|345.8|347.71|345.31|348.2|345.8|347.71|345.31|0
1649403750000|2022-04-08 07:42:30|347.87|345.47|347.87|345.47|347.87|345.47|347.87|345.47|0
1649403760000|2022-04-08 07:42:40|348.04|345.64|348.04|345.64|348.04|345.64|348.04|345.64|0
1649403770000|2022-04-08 07:42:50|347.87|345.47|347.87|345.47|347.87|345.47|347.87|345.47|0
1649403780000|2022-04-08 07:43:00|347.71|345.31|347.71|345.31|347.71|345.31|347.71|345.31|0
1649403790000|2022-04-08 07:43:10|347.87|345.47|348.04|345.64|348.04|345.64|347.87|345.47|0
1649403800000|2022-04-08 07:43:20|347.96|345.56|348.04|345.64|348.04|345.64|347.96|345.56|0
1649403810000|2022-04-08 07:43:30|348.2|345.8|348.2|345.8|348.2|345.8|348.12|345.72|0
1649403820000|2022-04-08 07:43:40|348.04|345.64|347.87|345.47|348.04|345.64|347.87|345.47|0
1649403830000|2022-04-08 07:43:50|347.71|345.31|347.55|345.15|347.71|345.31|347.55|345.15|0
1649403840000|2022-04-08 07:44:00|347.39|344.99|347.39|344.99|347.39|344.99|347.39|344.99|0
1649403850000|2022-04-08 07:44:10|347.55|345.15|347.87|345.47|347.87|345.47|347.55|345.15|0
1649403860000|2022-04-08 07:44:20|347.96|345.56|348.04|345.64|348.04|345.64|347.87|345.47|0
1649403870000|2022-04-08 07:44:30|347.87|345.47|348.04|345.64|348.04|345.64|347.87|345.47|0
1649403880000|2022-04-08 07:44:40|347.87|345.47|347.87|345.47|347.87|345.47|347.87|345.47|0
1649403890000|2022-04-08 07:44:50|347.71|345.31|347.8|345.4|347.87|345.47|347.71|345.31|0
1649403900000|2022-04-08 07:45:00|347.87|345.47|348.04|345.64|348.04|345.64|347.87|345.47|0
1649403910000|2022-04-08 07:45:10|348.53|346.13|349.01|346.61|349.01|346.61|348.53|346.13|0
1649403920000|2022-04-08 07:45:20|348.77|346.37|348.69|346.29|348.77|346.37|348.69|346.29|0
1649403930000|2022-04-08 07:45:30|349.01|346.61|349.18|346.78|349.18|346.78|349.01|346.61|0
1649403940000|2022-04-08 07:45:40|349.26|346.86|349.34|346.94|349.34|346.94|349.26|346.86|0
1649403950000|2022-04-08 07:45:50|349.18|346.78|349.34|346.94|349.34|346.94|349.18|346.78|0
1649403960000|2022-04-08 07:46:00|349.5|347.1|349.67|347.27|349.67|347.27|349.5|347.1|0
1649403970000|2022-04-08 07:46:10|349.83|347.43|349.83|347.43|349.83|347.43|349.83|347.43|0
1649403980000|2022-04-08 07:46:20|349.67|347.27|349.67|347.27|349.67|347.27|349.67|347.27|0
1649403990000|2022-04-08 07:46:30|349.34|346.94|349.59|347.19|349.59|347.19|349.34|346.94|0
1649404000000|2022-04-08 07:46:40|349.5|347.1|349.5|347.1|349.59|347.19|349.5|347.1|0
1649404010000|2022-04-08 07:46:50|349.67|347.27|349.67|347.27|349.67|347.27|349.59|347.19|0
1649404020000|2022-04-08 07:47:00|349.75|347.35|349.59|347.19|349.75|347.35|349.59|347.19|0
1649404030000|2022-04-08 07:47:10|349.67|347.27|349.83|347.43|349.83|347.43|349.67|347.27|0
1649404040000|2022-04-08 07:47:20|349.67|347.27|349.75|347.35|349.75|347.35|349.67|347.27|0
1649404050000|2022-04-08 07:47:30|349.67|347.27|349.83|347.43|349.83|347.43|349.67|347.27|0
1649404060000|2022-04-08 07:47:40|349.91|347.51|349.83|347.43|349.91|347.51|349.83|347.43|0
1649404070000|2022-04-08 07:47:50|349.75|347.35|349.75|347.35|349.75|347.35|349.75|347.35|0
1649404080000|2022-04-08 07:48:00|349.67|347.27|349.83|347.43|349.83|347.43|349.67|347.27|0
1649404090000|2022-04-08 07:48:10|349.67|347.27|349.5|347.1|349.67|347.27|349.42|347.02|0
1649404100000|2022-04-08 07:48:20|349.34|346.94|349.5|347.1|349.5|347.1|349.34|346.94|0
1649404120000|2022-04-08 07:48:40|349.67|347.27|349.59|347.19|349.67|347.27|349.5|347.1|0
1649404130000|2022-04-08 07:48:50|349.5|347.1|349.18|346.78|349.5|347.1|349.18|346.78|0
1649404140000|2022-04-08 07:49:00|349.34|346.94|349.26|346.86|349.34|346.94|349.26|346.86|0
1649404150000|2022-04-08 07:49:10|349.34|346.94|349.34|346.94|349.34|346.94|349.26|346.86|0
1649404160000|2022-04-08 07:49:20|349.18|346.78|349.1|346.7|349.34|346.94|349.1|346.7|0
1649404170000|2022-04-08 07:49:30|349.01|346.61|348.69|346.29|349.01|346.61|348.69|346.29|0
1649404180000|2022-04-08 07:49:40|348.52|346.12|348.69|346.29|348.69|346.29|348.52|346.12|0
1649404190000|2022-04-08 07:49:50|348.85|346.45|348.93|346.53|349.01|346.61|348.85|346.45|0
1649404200000|2022-04-08 07:50:00|348.85|346.45|348.69|346.29|348.85|346.45|348.69|346.29|0
1649404210000|2022-04-08 07:50:10|348.36|345.96|348.36|345.96|348.36|345.96|348.36|345.96|0
1649404220000|2022-04-08 07:50:20|348.52|346.12|348.52|346.12|348.52|346.12|348.2|345.8|0
1649404230000|2022-04-08 07:50:30|348.36|345.96|348.61|346.21|348.69|346.29|348.36|345.96|0
1649404240000|2022-04-08 07:50:40|348.69|346.29|348.2|345.8|348.69|346.29|348.2|345.8|0
1649404250000|2022-04-08 07:50:50|348.36|345.96|348.36|345.96|348.36|345.96|348.36|345.96|0
1649404260000|2022-04-08 07:51:00|348.44|346.04|348.03|345.63|348.52|346.12|348.03|345.63|0
1649404270000|2022-04-08 07:51:10|348.2|345.8|348.12|345.72|348.2|345.8|348.12|345.72|0
1649404280000|2022-04-08 07:51:20|348.03|345.63|348.12|345.72|348.12|345.72|348.03|345.63|0
1649404290000|2022-04-08 07:51:30|347.96|345.56|347.55|345.15|347.96|345.56|347.55|345.15|0
1649404300000|2022-04-08 07:51:40|347.38|344.98|347.38|344.98|347.38|344.98|347.38|344.98|0
1649404310000|2022-04-08 07:51:50|347.06|344.66|347.22|344.82|347.22|344.82|346.9|344.5|0
1649404320000|2022-04-08 07:52:00|347.38|344.98|347.06|344.66|347.38|344.98|347.06|344.66|0
1649404330000|2022-04-08 07:52:10|347.22|344.82|347.55|345.15|347.55|345.15|347.22|344.82|0
1649404340000|2022-04-08 07:52:20|347.38|344.98|347.55|345.15|347.55|345.15|347.38|344.98|0
1649404350000|2022-04-08 07:52:30|347.38|344.98|347.55|345.15|347.55|345.15|347.3|344.9|0
1649404360000|2022-04-08 07:52:40|347.71|345.31|348.2|345.8|348.2|345.8|347.71|345.31|0
1649404370000|2022-04-08 07:52:50|348.03|345.63|348.03|345.63|348.2|345.8|348.03|345.63|0
1649404380000|2022-04-08 07:53:00|347.87|345.47|347.96|345.56|347.96|345.56|347.87|345.47|0
1649404390000|2022-04-08 07:53:10|347.87|345.47|348.03|345.63|348.03|345.63|347.87|345.47|0
1649404400000|2022-04-08 07:53:20|347.96|345.56|347.79|345.39|347.96|345.56|347.79|345.39|0
1649404410000|2022-04-08 07:53:30|347.38|344.98|347.22|344.82|347.38|344.98|347.22|344.82|0
1649404420000|2022-04-08 07:53:40|346.57|344.17|346.89|344.49|346.89|344.49|346.57|344.17|0
1649404430000|2022-04-08 07:53:50|347.06|344.66|346.89|344.49|347.06|344.66|346.89|344.49|0
1649404440000|2022-04-08 07:54:00|347.06|344.66|347.22|344.82|347.38|344.98|347.06|344.66|0
1649404450000|2022-04-08 07:54:10|347.54|345.14|347.22|344.82|347.54|345.14|347.14|344.74|0
1649404460000|2022-04-08 07:54:20|347.3|344.9|347.38|344.98|347.38|344.98|347.3|344.9|0
1649404470000|2022-04-08 07:54:30|347.22|344.82|347.87|345.47|347.87|345.47|347.22|344.82|0
1649404480000|2022-04-08 07:54:40|347.71|345.31|347.87|345.47|347.87|345.47|347.54|345.14|0
1649404490000|2022-04-08 07:54:50|347.95|345.55|348.03|345.63|348.03|345.63|347.87|345.47|0
1649404500000|2022-04-08 07:55:00|347.87|345.47|347.87|345.47|348.03|345.63|347.87|345.47|0
1649404510000|2022-04-08 07:55:10|348.03|345.63|348.03|345.63|348.03|345.63|347.87|345.47|0
1649404520000|2022-04-08 07:55:20|347.87|345.47|348.03|345.63|348.2|345.8|347.87|345.47|0
1649404530000|2022-04-08 07:55:30|348.2|345.8|348.2|345.8|348.2|345.8|348.2|345.8|0
1649404540000|2022-04-08 07:55:40|348.19|345.79|347.87|345.47|348.19|345.79|347.87|345.47|0
1649404550000|2022-04-08 07:55:50|348.03|345.63|348.19|345.79|348.19|345.79|347.95|345.55|0
1649404560000|2022-04-08 07:56:00|348.03|345.63|348.19|345.79|348.19|345.79|348.03|345.63|0
1649404570000|2022-04-08 07:56:10|348.03|345.63|347.87|345.47|348.03|345.63|347.87|345.47|0
1649404580000|2022-04-08 07:56:20|348.03|345.63|347.71|345.31|348.03|345.63|347.71|345.31|0
1649404590000|2022-04-08 07:56:30|347.54|345.14|347.47|345.07|347.54|345.14|347.47|345.07|0
1649404600000|2022-04-08 07:56:40|347.38|344.98|347.38|344.98|347.38|344.98|347.38|344.98|0
1649404620000|2022-04-08 07:57:00|347.47|345.07|347.47|345.07|347.63|345.23|347.47|345.07|0
1649404630000|2022-04-08 07:57:10|347.54|345.14|347.38|344.98|347.54|345.14|347.38|344.98|0
1649404640000|2022-04-08 07:57:20|347.54|345.14|347.71|345.31|347.71|345.31|347.54|345.14|0
1649404650000|2022-04-08 07:57:30|347.87|345.47|347.87|345.47|347.87|345.47|347.87|345.47|0
1649404670000|2022-04-08 07:57:50|347.54|345.14|347.47|345.07|347.54|345.14|347.47|345.07|0
1649404680000|2022-04-08 07:58:00|347.38|344.98|347.22|344.82|347.38|344.98|347.22|344.82|0
1649404690000|2022-04-08 07:58:10|347.38|344.98|347.06|344.66|347.38|344.98|347.06|344.66|0
1649404700000|2022-04-08 07:58:20|347.22|344.82|347.22|344.82|347.22|344.82|347.22|344.82|0
1649404710000|2022-04-08 07:58:30|347.14|344.74|347.06|344.66|347.22|344.82|347.06|344.66|0
1649404720000|2022-04-08 07:58:40|347.05|344.65|347.22|344.82|347.22|344.82|346.98|344.58|0
1649404730000|2022-04-08 07:58:50|347.38|344.98|347.38|344.98|347.38|344.98|347.38|344.98|0
1649404740000|2022-04-08 07:59:00|347.54|345.14|347.71|345.31|347.71|345.31|347.46|345.06|0
1649404750000|2022-04-08 07:59:10|347.38|344.98|347.38|344.98|347.38|344.98|347.38|344.98|0
1649404760000|2022-04-08 07:59:20|347.46|345.06|347.3|344.9|347.46|345.06|347.22|344.82|0
1649404770000|2022-04-08 07:59:30|347.14|344.74|347.05|344.65|347.22|344.82|347.05|344.65|0
1649404780000|2022-04-08 07:59:40|346.89|344.49|347.05|344.65|347.05|344.65|346.89|344.49|0
1649404790000|2022-04-08 07:59:50|346.57|344.17|346.57|344.17|346.57|344.17|346.33|343.93|0
1649404800000|2022-04-08 08:00:00|346.73|344.33|346.49|344.09|346.73|344.33|346.49|344.09|0
1649404810000|2022-04-08 08:00:10|346.57|344.17|346.49|344.09|346.57|344.17|346.4|344|0
1649404820000|2022-04-08 08:00:20|346.57|344.17|346.57|344.17|346.73|344.33|346.57|344.17|0
1649404830000|2022-04-08 08:00:30|346.24|343.84|346.24|343.84|346.24|343.84|346.24|343.84|0
1649404840000|2022-04-08 08:00:40|346.16|343.76|346.08|343.68|346.24|343.84|346.08|343.68|0
1649404850000|2022-04-08 08:00:50|346.24|343.84|346.08|343.68|346.24|343.84|346.08|343.68|0
1649404860000|2022-04-08 08:01:00|345.92|343.52|345.76|343.36|345.92|343.52|345.43|343.03|0
1649404870000|2022-04-08 08:01:10|346.24|343.84|346.57|344.17|346.73|344.33|346.24|343.84|0
1649404880000|2022-04-08 08:01:20|346.73|344.33|346.57|344.17|346.73|344.33|346.57|344.17|0
1649404890000|2022-04-08 08:01:30|346.89|344.49|346.73|344.33|346.89|344.49|346.73|344.33|0
1649404900000|2022-04-08 08:01:40|346.57|344.17|346.4|344|346.57|344.17|346.4|344|0
1649404910000|2022-04-08 08:01:50|346.33|343.93|346.08|343.68|346.33|343.93|346.08|343.68|0
1649404920000|2022-04-08 08:02:00|346.16|343.76|346.4|344|346.4|344|346.16|343.76|0
1649404930000|2022-04-08 08:02:10|346.24|343.84|345.92|343.52|346.24|343.84|345.92|343.52|0
1649404940000|2022-04-08 08:02:20|346.16|343.76|346.33|343.93|346.33|343.93|346.16|343.76|0
1649404950000|2022-04-08 08:02:30|346.4|344|346.24|343.84|346.4|344|346.24|343.84|0
1649404960000|2022-04-08 08:02:40|346.4|344|346.4|344|346.4|344|346.24|343.84|0
1649404970000|2022-04-08 08:02:50|346.33|343.93|346.08|343.68|346.33|343.93|345.92|343.52|0
1649404980000|2022-04-08 08:03:00|345.92|343.52|345.92|343.52|345.92|343.52|345.75|343.35|0
1649404990000|2022-04-08 08:03:10|345.75|343.35|345.59|343.19|345.75|343.35|345.59|343.19|0
1649405000000|2022-04-08 08:03:20|345.43|343.03|345.59|343.19|345.59|343.19|345.43|343.03|0
1649405010000|2022-04-08 08:03:30|345.75|343.35|345.75|343.35|345.75|343.35|345.75|343.35|0
1649405020000|2022-04-08 08:03:40|345.92|343.52|345.75|343.35|345.92|343.52|345.75|343.35|0
1649405030000|2022-04-08 08:03:50|345.92|343.52|345.75|343.35|345.92|343.52|345.75|343.35|0
1649405040000|2022-04-08 08:04:00|345.84|343.44|346.08|343.68|346.08|343.68|345.75|343.35|0
1649405050000|2022-04-08 08:04:10|346|343.6|345.59|343.19|346|343.6|345.43|343.03|0
1649405060000|2022-04-08 08:04:20|345.43|343.03|345.43|343.03|345.59|343.19|345.43|343.03|0
1649405070000|2022-04-08 08:04:30|345.27|342.87|345.43|343.03|345.43|343.03|345.27|342.87|0
1649405080000|2022-04-08 08:04:40|345.59|343.19|344.78|342.38|345.59|343.19|344.78|342.38|0
1649405090000|2022-04-08 08:04:50|344.94|342.54|344.78|342.38|344.94|342.54|344.78|342.38|0
1649405100000|2022-04-08 08:05:00|344.62|342.22|344.94|342.54|344.94|342.54|344.62|342.22|0
1649405110000|2022-04-08 08:05:10|345.11|342.71|345.11|342.71|345.11|342.71|345.11|342.71|0
1649405120000|2022-04-08 08:05:20|344.94|342.54|344.94|342.54|345.11|342.71|344.94|342.54|0
1649405130000|2022-04-08 08:05:30|345.03|342.63|345.11|342.71|345.11|342.71|344.94|342.54|0
1649405140000|2022-04-08 08:05:40|345.43|343.03|345.11|342.71|345.43|343.03|345.11|342.71|0
1649405150000|2022-04-08 08:05:50|345.19|342.79|345.11|342.71|345.19|342.79|345.11|342.71|0
1649405160000|2022-04-08 08:06:00|345.1|342.7|344.94|342.54|345.1|342.7|344.87|342.47|0
1649405170000|2022-04-08 08:06:10|345.1|342.7|345.43|343.03|345.43|343.03|345.1|342.7|0
1649405180000|2022-04-08 08:06:20|345.35|342.95|345.43|343.03|345.43|343.03|345.27|342.87|0
1649405190000|2022-04-08 08:06:30|345.27|342.87|345.43|343.03|345.43|343.03|345.27|342.87|0
1649405200000|2022-04-08 08:06:40|345.75|343.35|345.59|343.19|345.75|343.35|345.59|343.19|0
1649405210000|2022-04-08 08:06:50|345.43|343.03|345.35|342.95|345.43|343.03|345.35|342.95|0
1649405220000|2022-04-08 08:07:00|345.27|342.87|344.94|342.54|345.27|342.87|344.94|342.54|0
1649405230000|2022-04-08 08:07:10|345.1|342.7|344.78|342.38|345.1|342.7|344.78|342.38|0
1649405240000|2022-04-08 08:07:20|344.94|342.54|345.1|342.7|345.1|342.7|344.94|342.54|0
1649405250000|2022-04-08 08:07:30|344.94|342.54|344.94|342.54|344.94|342.54|344.94|342.54|0
1649405260000|2022-04-08 08:07:40|344.86|342.46|344.94|342.54|344.94|342.54|344.86|342.46|0
1649405270000|2022-04-08 08:07:50|344.78|342.38|344.94|342.54|344.94|342.54|344.78|342.38|0
1649405280000|2022-04-08 08:08:00|344.78|342.38|344.62|342.22|344.78|342.38|344.62|342.22|0
1649405290000|2022-04-08 08:08:10|344.46|342.06|344.62|342.22|344.62|342.22|344.46|342.06|0
1649405300000|2022-04-08 08:08:20|344.7|342.3|344.62|342.22|344.7|342.3|344.62|342.22|0
1649405310000|2022-04-08 08:08:30|344.46|342.06|344.62|342.22|344.62|342.22|344.46|342.06|0
1649405320000|2022-04-08 08:08:40|344.78|342.38|344.7|342.3|344.78|342.38|344.62|342.22|0
1649405330000|2022-04-08 08:08:50|344.62|342.22|345.41|343.01|345.41|343.01|344.62|342.22|0
1649405340000|2022-04-08 08:09:00|345.09|342.69|344.93|342.53|345.09|342.69|344.76|342.36|0
1649405350000|2022-04-08 08:09:10|345.09|342.69|344.13|341.73|345.09|342.69|343.97|341.57|0
1649405360000|2022-04-08 08:09:20|344.22|341.82|344.46|342.06|344.46|342.06|344.13|341.73|0
1649405370000|2022-04-08 08:09:30|344.29|341.89|344.29|341.89|344.38|341.98|344.29|341.89|0
1649405380000|2022-04-08 08:09:40|344.46|342.06|344.46|342.06|344.46|342.06|344.29|341.89|0
1649405400000|2022-04-08 08:10:00|344.29|341.89|344.46|342.06|344.46|342.06|344.29|341.89|0
1649405410000|2022-04-08 08:10:10|344.62|342.22|344.46|342.06|344.62|342.22|344.46|342.06|0
1649405420000|2022-04-08 08:10:20|344.62|342.22|344.46|342.06|344.62|342.22|344.46|342.06|0
1649405430000|2022-04-08 08:10:30|344.62|342.22|344.38|341.98|344.62|342.22|344.29|341.89|0
1649405440000|2022-04-08 08:10:40|344.46|342.06|344.46|342.06|344.46|342.06|344.29|341.89|0
1649405450000|2022-04-08 08:10:50|344.29|341.89|344.54|342.14|344.54|342.14|344.29|341.89|0
1649405460000|2022-04-08 08:11:00|344.46|342.06|344.38|341.98|344.46|342.06|344.38|341.98|0
1649405470000|2022-04-08 08:11:10|344.29|341.89|344.29|341.89|344.29|341.89|344.29|341.89|0
1649405480000|2022-04-08 08:11:20|344.13|341.73|344.29|341.89|344.29|341.89|344.13|341.73|0
1649405490000|2022-04-08 08:11:30|344.62|342.22|344.29|341.89|344.62|342.22|344.29|341.89|0
1649405500000|2022-04-08 08:11:40|344.13|341.73|344.13|341.73|344.13|341.73|344.13|341.73|0
1649405510000|2022-04-08 08:11:50|344.05|341.65|344.29|341.89|344.29|341.89|344.05|341.65|0
1649405530000|2022-04-08 08:12:10|344.46|342.06|344.38|341.98|344.46|342.06|344.29|341.89|0
1649405540000|2022-04-08 08:12:20|344.29|341.89|344.29|341.89|344.29|341.89|344.29|341.89|0
1649405550000|2022-04-08 08:12:30|344.45|342.05|344.38|341.98|344.45|342.05|344.38|341.98|0
1649405560000|2022-04-08 08:12:40|344.29|341.89|344.38|341.98|344.38|341.98|344.29|341.89|0
1649405570000|2022-04-08 08:12:50|344.29|341.89|344.45|342.05|344.45|342.05|344.29|341.89|0
1649405580000|2022-04-08 08:13:00|344.29|341.89|344.45|342.05|344.45|342.05|344.29|341.89|0
1649405590000|2022-04-08 08:13:10|344.29|341.89|344.29|341.89|344.38|341.98|344.29|341.89|0
1649405600000|2022-04-08 08:13:20|344.62|342.22|344.45|342.05|344.62|342.22|344.45|342.05|0
1649405620000|2022-04-08 08:13:40|344.54|342.14|344.62|342.22|344.62|342.22|344.45|342.05|0
1649405630000|2022-04-08 08:13:50|344.94|342.54|344.78|342.38|344.94|342.54|344.78|342.38|0
1649405640000|2022-04-08 08:14:00|344.94|342.54|344.94|342.54|344.94|342.54|344.94|342.54|0
1649405650000|2022-04-08 08:14:10|344.86|342.46|344.94|342.54|344.94|342.54|344.86|342.46|0
1649405670000|2022-04-08 08:14:30|344.78|342.38|344.62|342.22|344.78|342.38|344.62|342.22|0
1649405680000|2022-04-08 08:14:40|344.78|342.38|344.78|342.38|344.78|342.38|344.78|342.38|0
1649405690000|2022-04-08 08:14:50|344.94|342.54|344.86|342.46|344.94|342.54|344.86|342.46|0
1649405700000|2022-04-08 08:15:00|344.94|342.54|344.78|342.38|344.94|342.54|344.78|342.38|0
1649405710000|2022-04-08 08:15:10|344.94|342.54|345.1|342.7|345.1|342.7|344.94|342.54|0
1649405720000|2022-04-08 08:15:20|345.19|342.79|345.1|342.7|345.19|342.79|345.1|342.7|0
1649405750000|2022-04-08 08:15:50|345.26|342.86|345.26|342.86|345.26|342.86|345.26|342.86|0
1649405760000|2022-04-08 08:16:00|345.43|343.03|345.59|343.19|345.59|343.19|345.43|343.03|0
1649405770000|2022-04-08 08:16:10|345.43|343.03|345.59|343.19|345.59|343.19|345.43|343.03|0
1649405780000|2022-04-08 08:16:20|345.43|343.03|345.26|342.86|345.43|343.03|345.26|342.86|0
1649405790000|2022-04-08 08:16:30|345.1|342.7|344.78|342.38|345.1|342.7|344.78|342.38|0
1649405800000|2022-04-08 08:16:40|344.94|342.54|345.59|343.19|345.59|343.19|344.94|342.54|0
1649405810000|2022-04-08 08:16:50|345.43|343.03|345.59|343.19|345.59|343.19|345.43|343.03|0
1649405820000|2022-04-08 08:17:00|345.35|342.95|345.26|342.86|345.35|342.95|345.26|342.86|0
1649405830000|2022-04-08 08:17:10|345.43|343.03|345.59|343.19|345.59|343.19|345.43|343.03|0
1649405840000|2022-04-08 08:17:20|345.51|343.11|345.59|343.19|345.59|343.19|345.43|343.03|0
1649405850000|2022-04-08 08:17:30|345.67|343.27|345.67|343.27|345.67|343.27|345.67|343.27|0
1649405860000|2022-04-08 08:17:40|345.59|343.19|345.59|343.19|345.59|343.19|345.59|343.19|0
1649405870000|2022-04-08 08:17:50|345.67|343.27|345.75|343.35|345.75|343.35|345.59|343.19|0
1649405880000|2022-04-08 08:18:00|345.91|343.51|345.83|343.43|345.91|343.51|345.83|343.43|0
1649405890000|2022-04-08 08:18:10|345.75|343.35|345.75|343.35|345.91|343.51|345.75|343.35|0
1649405910000|2022-04-08 08:18:30|345.91|343.51|345.91|343.51|345.91|343.51|345.91|343.51|0
1649405920000|2022-04-08 08:18:40|345.75|343.35|345.91|343.51|345.91|343.51|345.75|343.35|0
1649405930000|2022-04-08 08:18:50|346.07|343.67|346.07|343.67|346.07|343.67|346.07|343.67|0
1649405940000|2022-04-08 08:19:00|346.24|343.84|346.24|343.84|346.24|343.84|346.24|343.84|0
1649405950000|2022-04-08 08:19:10|346.07|343.67|346.07|343.67|346.07|343.67|346.07|343.67|0
1649405960000|2022-04-08 08:19:20|345.91|343.51|345.91|343.51|345.91|343.51|345.91|343.51|0
1649405970000|2022-04-08 08:19:30|345.75|343.35|345.75|343.35|345.75|343.35|345.59|343.19|0
1649405980000|2022-04-08 08:19:40|345.59|343.19|345.59|343.19|345.75|343.35|345.59|343.19|0
1649405990000|2022-04-08 08:19:50|345.42|343.02|345.42|343.02|345.59|343.19|345.42|343.02|0
1649406000000|2022-04-08 08:20:00|345.51|343.11|345.42|343.02|345.51|343.11|345.42|343.02|0
1649406010000|2022-04-08 08:20:10|345.26|342.86|345.26|342.86|345.26|342.86|345.26|342.86|0
1649406020000|2022-04-08 08:20:20|345.42|343.02|345.26|342.86|345.42|343.02|345.26|342.86|0
1649406030000|2022-04-08 08:20:30|345.42|343.02|345.42|343.02|345.42|343.02|345.42|343.02|0
1649406050000|2022-04-08 08:20:50|345.26|342.86|345.26|342.86|345.42|343.02|345.26|342.86|0
1649406070000|2022-04-08 08:21:10|345.35|342.95|345.35|342.95|345.35|342.95|345.35|342.95|0
1649406080000|2022-04-08 08:21:20|345.26|342.86|345.35|342.95|345.35|342.95|345.26|342.86|0
1649406090000|2022-04-08 08:21:30|345.26|342.86|345.26|342.86|345.26|342.86|345.26|342.86|0
1649406100000|2022-04-08 08:21:40|345.35|342.95|345.42|343.02|345.42|343.02|345.35|342.95|0
1649406120000|2022-04-08 08:22:00|345.26|342.86|345.26|342.86|345.26|342.86|345.26|342.86|0
1649406130000|2022-04-08 08:22:10|345.35|342.95|345.26|342.86|345.35|342.95|345.26|342.86|0
1649406140000|2022-04-08 08:22:20|345.42|343.02|345.26|342.86|345.42|343.02|345.26|342.86|0
1649406150000|2022-04-08 08:22:30|345.42|343.02|345.26|342.86|345.42|343.02|345.26|342.86|0
1649406160000|2022-04-08 08:22:40|345.18|342.78|345.1|342.7|345.18|342.78|345.1|342.7|0
1649406170000|2022-04-08 08:22:50|344.94|342.54|345.1|342.7|345.1|342.7|344.94|342.54|0
1649406180000|2022-04-08 08:23:00|344.94|342.54|345.1|342.7|345.1|342.7|344.94|342.54|0
1649406190000|2022-04-08 08:23:10|344.94|342.54|344.94|342.54|344.94|342.54|344.94|342.54|0
1649406220000|2022-04-08 08:23:40|345.1|342.7|344.77|342.37|345.1|342.7|344.77|342.37|0
1649406230000|2022-04-08 08:23:50|344.94|342.54|344.94|342.54|344.94|342.54|344.94|342.54|0
1649406240000|2022-04-08 08:24:00|345.1|342.7|345.1|342.7|345.1|342.7|345.1|342.7|0
1649406250000|2022-04-08 08:24:10|344.94|342.54|344.77|342.37|344.94|342.54|344.77|342.37|0
1649406260000|2022-04-08 08:24:20|344.86|342.46|344.77|342.37|344.86|342.46|344.77|342.37|0
1649406270000|2022-04-08 08:24:30|344.61|342.21|344.77|342.37|344.77|342.37|344.61|342.21|0
1649406280000|2022-04-08 08:24:40|344.86|342.46|344.94|342.54|344.94|342.54|344.86|342.46|0
1649406290000|2022-04-08 08:24:50|344.77|342.37|344.77|342.37|344.77|342.37|344.77|342.37|0
1649406300000|2022-04-08 08:25:00|344.86|342.46|344.94|342.54|344.94|342.54|344.86|342.46|0
1649406310000|2022-04-08 08:25:10|344.86|342.46|345.1|342.7|345.1|342.7|344.86|342.46|0
1649406320000|2022-04-08 08:25:20|344.94|342.54|344.61|342.21|345.1|342.7|344.61|342.21|0
1649406330000|2022-04-08 08:25:30|344.45|342.05|344.53|342.13|344.53|342.13|344.45|342.05|0
1649406340000|2022-04-08 08:25:40|344.29|341.89|344.29|341.89|344.29|341.89|344.29|341.89|0
1649406350000|2022-04-08 08:25:50|343.96|341.56|343.96|341.56|343.96|341.56|343.96|341.56|0
1649406370000|2022-04-08 08:26:10|343.89|341.49|343.8|341.4|343.89|341.49|343.8|341.4|0
1649406380000|2022-04-08 08:26:20|343.96|341.56|343.8|341.4|343.96|341.56|343.8|341.4|0
1649406390000|2022-04-08 08:26:30|343.64|341.24|343.8|341.4|343.8|341.4|343.64|341.24|0
1649406400000|2022-04-08 08:26:40|343.64|341.24|343.8|341.4|343.8|341.4|343.64|341.24|0
1649406410000|2022-04-08 08:26:50|343.64|341.24|343.64|341.24|343.64|341.24|343.64|341.24|0
1649406420000|2022-04-08 08:27:00|343.48|341.08|343.48|341.08|343.64|341.24|343.48|341.08|0
1649406440000|2022-04-08 08:27:20|343.4|341|343.32|340.92|343.4|341|343.32|340.92|0
1649406450000|2022-04-08 08:27:30|343.15|340.75|343.48|341.08|343.48|341.08|343.15|340.75|0
1649406460000|2022-04-08 08:27:40|343.32|340.92|343.32|340.92|343.32|340.92|343.32|340.92|0
1649406470000|2022-04-08 08:27:50|343.48|341.08|343.48|341.08|343.48|341.08|343.48|341.08|0
1649406480000|2022-04-08 08:28:00|343.64|341.24|343.15|340.75|343.64|341.24|343.15|340.75|0
1649406500000|2022-04-08 08:28:20|343.32|340.92|343.32|340.92|343.32|340.92|343.32|340.92|0
1649406510000|2022-04-08 08:28:30|343.24|340.84|343.32|340.92|343.32|340.92|343.15|340.75|0
1649406520000|2022-04-08 08:28:40|343.48|341.08|343.48|341.08|343.48|341.08|343.32|340.92|0
1649406530000|2022-04-08 08:28:50|343.64|341.24|343.8|341.4|343.8|341.4|343.64|341.24|0
1649406560000|2022-04-08 08:29:20|343.64|341.24|343.48|341.08|343.64|341.24|343.48|341.08|0
1649406570000|2022-04-08 08:29:30|343.64|341.24|343.64|341.24|343.64|341.24|343.48|341.08|0
1649406580000|2022-04-08 08:29:40|343.8|341.4|344.12|341.72|344.12|341.72|343.8|341.4|0
1649406590000|2022-04-08 08:29:50|344.29|341.89|343.96|341.56|344.29|341.89|343.96|341.56|0
1649406600000|2022-04-08 08:30:00|343.8|341.4|343.64|341.24|343.8|341.4|343.64|341.24|0
1649406610000|2022-04-08 08:30:10|343.48|341.08|343.48|341.08|343.48|341.08|343.48|341.08|0
1649406620000|2022-04-08 08:30:20|343.64|341.24|343.31|340.91|343.64|341.24|343.31|340.91|0
1649406640000|2022-04-08 08:30:40|343.15|340.75|343.31|340.91|343.31|340.91|343.15|340.75|0
1649406660000|2022-04-08 08:31:00|343.48|341.08|343.31|340.91|343.48|341.08|343.31|340.91|0
1649406670000|2022-04-08 08:31:10|343.48|341.08|343.31|340.91|343.48|341.08|343.31|340.91|0
1649406710000|2022-04-08 08:31:50|343.4|341|343.48|341.08|343.48|341.08|343.4|341|0
1649406720000|2022-04-08 08:32:00|343.31|340.91|343.31|340.91|343.31|340.91|343.31|340.91|0
1649406730000|2022-04-08 08:32:10|343.48|341.08|343.31|340.91|343.48|341.08|343.31|340.91|0
1649406740000|2022-04-08 08:32:20|343.48|341.08|343.64|341.24|343.64|341.24|343.48|341.08|0
1649406750000|2022-04-08 08:32:30|343.48|341.08|343.64|341.24|343.64|341.24|343.48|341.08|0
1649406760000|2022-04-08 08:32:40|343.8|341.4|343.64|341.24|343.8|341.4|343.64|341.24|0
1649406770000|2022-04-08 08:32:50|343.8|341.4|343.8|341.4|343.88|341.48|343.8|341.4|0
1649406780000|2022-04-08 08:33:00|343.96|341.56|343.8|341.4|343.96|341.56|343.8|341.4|0
1649406790000|2022-04-08 08:33:10|343.96|341.56|343.8|341.4|343.96|341.56|343.8|341.4|0
1649406810000|2022-04-08 08:33:30|343.96|341.56|343.96|341.56|343.96|341.56|343.96|341.56|0
1649406820000|2022-04-08 08:33:40|344.12|341.72|344.12|341.72|344.12|341.72|344.12|341.72|0
1649406830000|2022-04-08 08:33:50|344.28|341.88|344.28|341.88|344.28|341.88|344.28|341.88|0
1649406840000|2022-04-08 08:34:00|344.21|341.81|343.96|341.56|344.21|341.81|343.96|341.56|0
1649406850000|2022-04-08 08:34:10|344.12|341.72|344.12|341.72|344.12|341.72|344.12|341.72|0
1649406860000|2022-04-08 08:34:20|344.28|341.88|344.28|341.88|344.28|341.88|344.28|341.88|0
1649406870000|2022-04-08 08:34:30|344.12|341.72|344.12|341.72|344.12|341.72|344.12|341.72|0
1649406880000|2022-04-08 08:34:40|344.28|341.88|344.61|342.21|344.61|342.21|344.28|341.88|0
1649406890000|2022-04-08 08:34:50|344.77|342.37|344.61|342.21|344.77|342.37|344.61|342.21|0
1649406900000|2022-04-08 08:35:00|344.77|342.37|344.77|342.37|344.77|342.37|344.77|342.37|0
1649406910000|2022-04-08 08:35:10|344.93|342.53|345.42|343.02|345.42|343.02|344.93|342.53|0
1649406930000|2022-04-08 08:35:30|345.26|342.86|345.09|342.69|345.26|342.86|345.09|342.69|0
1649406940000|2022-04-08 08:35:40|345.18|342.78|345.26|342.86|345.26|342.86|345.09|342.69|0
1649406950000|2022-04-08 08:35:50|345.09|342.69|345.26|342.86|345.26|342.86|345.09|342.69|0
1649406960000|2022-04-08 08:36:00|345.42|343.02|345.42|343.02|345.42|343.02|345.26|342.86|0
1649406970000|2022-04-08 08:36:10|345.58|343.18|345.42|343.02|345.58|343.18|345.42|343.02|0
1649406980000|2022-04-08 08:36:20|345.58|343.18|345.5|343.1|345.58|343.18|345.5|343.1|0
1649406990000|2022-04-08 08:36:30|345.58|343.18|345.58|343.18|345.58|343.18|345.5|343.1|0
1649407000000|2022-04-08 08:36:40|345.66|343.26|345.58|343.18|345.66|343.26|345.58|343.18|0
1649407010000|2022-04-08 08:36:50|345.74|343.34|345.74|343.34|345.74|343.34|345.74|343.34|0
1649407040000|2022-04-08 08:37:20|345.42|343.02|345.42|343.02|345.42|343.02|345.42|343.02|0
1649407050000|2022-04-08 08:37:30|345.58|343.18|345.58|343.18|345.58|343.18|345.58|343.18|0
1649407070000|2022-04-08 08:37:50|345.74|343.34|345.74|343.34|345.74|343.34|345.74|343.34|0
1649407080000|2022-04-08 08:38:00|345.58|343.18|345.58|343.18|345.74|343.34|345.58|343.18|0
1649407090000|2022-04-08 08:38:10|345.66|343.26|345.74|343.34|345.74|343.34|345.58|343.18|0
1649407100000|2022-04-08 08:38:20|345.58|343.18|345.74|343.34|345.74|343.34|345.58|343.18|0
1649407110000|2022-04-08 08:38:30|345.58|343.18|345.58|343.18|345.58|343.18|345.58|343.18|0
1649407120000|2022-04-08 08:38:40|345.74|343.34|345.66|343.26|345.74|343.34|345.58|343.18|0
1649407130000|2022-04-08 08:38:50|345.58|343.18|345.58|343.18|345.58|343.18|345.58|343.18|0
1649407140000|2022-04-08 08:39:00|345.42|343.02|345.42|343.02|345.42|343.02|345.42|343.02|0
1649407150000|2022-04-08 08:39:10|345.58|343.18|345.58|343.18|345.58|343.18|345.58|343.18|0
1649407170000|2022-04-08 08:39:30|345.74|343.34|345.74|343.34|345.74|343.34|345.74|343.34|0
1649407180000|2022-04-08 08:39:40|345.58|343.18|345.58|343.18|345.58|343.18|345.58|343.18|0
1649407190000|2022-04-08 08:39:50|345.42|343.02|345.42|343.02|345.42|343.02|345.42|343.02|0
1649407200000|2022-04-08 08:40:00|345.58|343.18|345.58|343.18|345.58|343.18|345.42|343.02|0
1649407210000|2022-04-08 08:40:10|345.42|343.02|345.58|343.18|345.58|343.18|345.42|343.02|0
1649407220000|2022-04-08 08:40:20|345.42|343.02|345.42|343.02|345.42|343.02|345.42|343.02|0
1649407230000|2022-04-08 08:40:30|345.5|343.1|345.58|343.18|345.58|343.18|345.5|343.1|0
1649407250000|2022-04-08 08:40:50|345.74|343.34|345.9|343.5|345.9|343.5|345.74|343.34|0
1649407260000|2022-04-08 08:41:00|346.07|343.67|345.9|343.5|346.07|343.67|345.9|343.5|0
1649407270000|2022-04-08 08:41:10|346.07|343.67|346.07|343.67|346.07|343.67|346.07|343.67|0
1649407280000|2022-04-08 08:41:20|346.23|343.83|346.39|343.99|346.39|343.99|346.23|343.83|0
1649407290000|2022-04-08 08:41:30|346.55|344.15|346.55|344.15|346.55|344.15|346.55|344.15|0
1649407300000|2022-04-08 08:41:40|346.47|344.07|346.39|343.99|346.55|344.15|346.39|343.99|0
1649407310000|2022-04-08 08:41:50|346.55|344.15|346.55|344.15|346.55|344.15|346.39|343.99|0
1649407320000|2022-04-08 08:42:00|346.71|344.31|346.55|344.15|346.71|344.31|346.55|344.15|0
1649407340000|2022-04-08 08:42:20|346.39|343.99|346.39|343.99|346.39|343.99|346.39|343.99|0
1649407380000|2022-04-08 08:43:00|346.23|343.83|346.23|343.83|346.23|343.83|346.23|343.83|0
1649407400000|2022-04-08 08:43:20|346.39|343.99|346.23|343.83|346.39|343.99|346.23|343.83|0
1649407410000|2022-04-08 08:43:30|346.06|343.66|345.74|343.34|346.06|343.66|345.74|343.34|0
1649407420000|2022-04-08 08:43:40|345.9|343.5|346.23|343.83|346.23|343.83|345.9|343.5|0
1649407430000|2022-04-08 08:43:50|346.06|343.66|346.23|343.83|346.23|343.83|346.06|343.66|0
1649407450000|2022-04-08 08:44:10|346.39|343.99|346.23|343.83|346.39|343.99|346.23|343.83|0
1649407460000|2022-04-08 08:44:20|345.9|343.5|346.15|343.75|346.15|343.75|345.9|343.5|0
1649407470000|2022-04-08 08:44:30|346.06|343.66|346.39|343.99|346.47|344.07|346.06|343.66|0
1649407480000|2022-04-08 08:44:40|346.47|344.07|346.71|344.31|346.71|344.31|346.47|344.07|0
1649407500000|2022-04-08 08:45:00|346.88|344.48|346.55|344.15|346.88|344.48|346.55|344.15|0
1649407510000|2022-04-08 08:45:10|346.39|343.99|346.55|344.15|346.55|344.15|346.39|343.99|0
1649407520000|2022-04-08 08:45:20|346.64|344.24|346.71|344.31|346.71|344.31|346.64|344.24|0
1649407530000|2022-04-08 08:45:30|346.55|344.15|346.71|344.31|346.71|344.31|346.55|344.15|0
1649407550000|2022-04-08 08:45:50|346.88|344.48|347.04|344.64|347.04|344.64|346.88|344.48|0
1649407560000|2022-04-08 08:46:00|346.88|344.48|346.88|344.48|346.88|344.48|346.71|344.31|0
1649407580000|2022-04-08 08:46:20|347.04|344.64|347.04|344.64|347.04|344.64|347.04|344.64|0
1649407590000|2022-04-08 08:46:30|347.2|344.8|347.2|344.8|347.2|344.8|347.2|344.8|0
1649407600000|2022-04-08 08:46:40|347.53|345.13|347.53|345.13|347.53|345.13|347.53|345.13|0
1649407610000|2022-04-08 08:46:50|347.69|345.29|347.69|345.29|347.69|345.29|347.53|345.13|0
1649407620000|2022-04-08 08:47:00|347.53|345.13|347.61|345.21|347.69|345.29|347.53|345.13|0
1649407630000|2022-04-08 08:47:10|347.53|345.13|347.36|344.96|347.53|345.13|347.36|344.96|0
1649407640000|2022-04-08 08:47:20|347.53|345.13|347.69|345.29|347.69|345.29|347.53|345.13|0
1649407650000|2022-04-08 08:47:30|347.53|345.13|347.36|344.96|347.53|345.13|347.36|344.96|0
1649407660000|2022-04-08 08:47:40|347.53|345.13|347.53|345.13|347.53|345.13|347.53|345.13|0
1649407670000|2022-04-08 08:47:50|347.69|345.29|347.69|345.29|347.69|345.29|347.69|345.29|0
1649407680000|2022-04-08 08:48:00|347.53|345.13|347.85|345.45|347.85|345.45|347.53|345.13|0
1649407690000|2022-04-08 08:48:10|347.69|345.29|347.69|345.29|347.69|345.29|347.69|345.29|0
1649407710000|2022-04-08 08:48:30|347.53|345.13|347.69|345.29|347.69|345.29|347.53|345.13|0
1649407750000|2022-04-08 08:49:10|347.53|345.13|347.53|345.13|347.53|345.13|347.53|345.13|0
1649407760000|2022-04-08 08:49:20|347.69|345.29|347.69|345.29|347.69|345.29|347.69|345.29|0
1649407770000|2022-04-08 08:49:30|347.61|345.21|347.53|345.13|347.61|345.21|347.53|345.13|0
1649407790000|2022-04-08 08:49:50|347.69|345.29|347.69|345.29|347.69|345.29|347.53|345.13|0
1649407800000|2022-04-08 08:50:00|347.53|345.13|347.53|345.13|347.53|345.13|347.53|345.13|0
1649407810000|2022-04-08 08:50:10|347.69|345.29|347.69|345.29|347.69|345.29|347.69|345.29|0
1649407850000|2022-04-08 08:50:50|347.52|345.12|347.69|345.29|347.69|345.29|347.52|345.12|0
1649407860000|2022-04-08 08:51:00|347.85|345.45|347.69|345.29|347.85|345.45|347.69|345.29|0
1649407900000|2022-04-08 08:51:40|347.85|345.45|347.85|345.45|347.85|345.45|347.85|345.45|0
1649407910000|2022-04-08 08:51:50|348.01|345.61|348.01|345.61|348.01|345.61|348.01|345.61|0
1649407930000|2022-04-08 08:52:10|348.34|345.94|348.34|345.94|348.5|346.1|348.34|345.94|0
1649407940000|2022-04-08 08:52:20|348.5|346.1|348.34|345.94|348.5|346.1|348.34|345.94|0
1649407950000|2022-04-08 08:52:30|348.5|346.1|348.5|346.1|348.5|346.1|348.5|346.1|0
1649407960000|2022-04-08 08:52:40|348.34|345.94|348.34|345.94|348.34|345.94|348.34|345.94|0
1649407970000|2022-04-08 08:52:50|348.42|346.02|348.66|346.26|348.67|346.27|348.42|346.02|0
1649407980000|2022-04-08 08:53:00|348.83|346.43|348.83|346.43|348.83|346.43|348.83|346.43|0
1649407990000|2022-04-08 08:53:10|348.91|346.51|348.83|346.43|349.15|346.75|348.83|346.43|0
1649408000000|2022-04-08 08:53:20|348.5|346.1|348.66|346.26|348.66|346.26|348.5|346.1|0
1649408010000|2022-04-08 08:53:30|348.5|346.1|348.75|346.35|348.75|346.35|348.5|346.1|0
1649408020000|2022-04-08 08:53:40|348.66|346.26|348.66|346.26|348.66|346.26|348.66|346.26|0
1649408030000|2022-04-08 08:53:50|348.59|346.19|348.66|346.26|348.66|346.26|348.59|346.19|0
1649408040000|2022-04-08 08:54:00|348.83|346.43|348.83|346.43|348.83|346.43|348.83|346.43|0
1649408050000|2022-04-08 08:54:10|348.66|346.26|348.83|346.43|348.83|346.43|348.66|346.26|0
1649408070000|2022-04-08 08:54:30|348.91|346.51|348.83|346.43|348.91|346.51|348.83|346.43|0
1649408080000|2022-04-08 08:54:40|348.91|346.51|348.99|346.59|348.99|346.59|348.91|346.51|0
1649408090000|2022-04-08 08:54:50|349.15|346.75|349.15|346.75|349.15|346.75|348.99|346.59|0
1649408100000|2022-04-08 08:55:00|349.64|347.24|349.64|347.24|349.81|347.41|349.64|347.24|0
1649408110000|2022-04-08 08:55:10|349.97|347.57|349.97|347.57|350.3|347.9|349.97|347.57|0
1649408120000|2022-04-08 08:55:20|350.13|347.73|350.13|347.73|350.13|347.73|350.13|347.73|0
1649408130000|2022-04-08 08:55:30|350.3|347.9|350.46|348.06|350.46|348.06|350.3|347.9|0
1649408140000|2022-04-08 08:55:40|350.38|347.98|349.97|347.57|350.38|347.98|349.97|347.57|0
1649408150000|2022-04-08 08:55:50|349.89|347.49|349.97|347.57|349.97|347.57|349.81|347.41|0
1649408160000|2022-04-08 08:56:00|350.3|347.9|350.22|347.82|350.3|347.9|350.06|347.66|0
1649408170000|2022-04-08 08:56:10|350.3|347.9|350.06|347.66|350.3|347.9|350.06|347.66|0
1649408180000|2022-04-08 08:56:20|350.13|347.73|349.97|347.57|350.13|347.73|349.97|347.57|0
1649408190000|2022-04-08 08:56:30|350.13|347.73|349.97|347.57|350.13|347.73|349.97|347.57|0
1649408200000|2022-04-08 08:56:40|349.81|347.41|350.3|347.9|350.3|347.9|349.81|347.41|0
1649408210000|2022-04-08 08:56:50|350.13|347.73|350.13|347.73|350.13|347.73|350.13|347.73|0
1649408220000|2022-04-08 08:57:00|349.97|347.57|349.97|347.57|350.13|347.73|349.97|347.57|0
1649408230000|2022-04-08 08:57:10|349.81|347.41|349.81|347.41|349.97|347.57|349.81|347.41|0
1649408240000|2022-04-08 08:57:20|349.89|347.49|349.81|347.41|349.89|347.49|349.81|347.41|0
1649408250000|2022-04-08 08:57:30|349.97|347.57|350.22|347.82|350.22|347.82|349.97|347.57|0
1649408260000|2022-04-08 08:57:40|350.55|348.15|350.79|348.39|350.79|348.39|350.55|348.15|0
1649408270000|2022-04-08 08:57:50|350.71|348.31|350.62|348.22|350.79|348.39|350.62|348.22|0
1649408280000|2022-04-08 08:58:00|350.79|348.39|350.71|348.31|350.79|348.39|350.71|348.31|0
1649408290000|2022-04-08 08:58:10|350.79|348.39|350.71|348.31|350.79|348.39|350.71|348.31|0
1649408300000|2022-04-08 08:58:20|350.79|348.39|350.46|348.06|350.79|348.39|350.46|348.06|0
1649408310000|2022-04-08 08:58:30|350.3|347.9|349.97|347.57|350.3|347.9|349.97|347.57|0
1649408320000|2022-04-08 08:58:40|349.81|347.41|349.81|347.41|349.81|347.41|349.81|347.41|0
1649408330000|2022-04-08 08:58:50|349.73|347.33|349.97|347.57|349.97|347.57|349.73|347.33|0
1649408340000|2022-04-08 08:59:00|349.81|347.41|349.81|347.41|349.97|347.57|349.81|347.41|0
1649408360000|2022-04-08 08:59:20|349.73|347.33|349.81|347.41|349.97|347.57|349.73|347.33|0
1649408370000|2022-04-08 08:59:30|349.89|347.49|349.81|347.41|349.89|347.49|349.81|347.41|0
1649408390000|2022-04-08 08:59:50|349.97|347.57|349.97|347.57|349.97|347.57|349.97|347.57|0
1649408400000|2022-04-08 09:00:00|350.46|348.06|350.62|348.22|350.62|348.22|350.46|348.06|0
1649408410000|2022-04-08 09:00:10|350.46|348.06|350.46|348.06|350.46|348.06|350.46|348.06|0
1649408420000|2022-04-08 09:00:20|350.38|347.98|350.95|348.55|350.95|348.55|350.38|347.98|0
1649408430000|2022-04-08 09:00:30|351.11|348.71|351.11|348.71|351.11|348.71|351.11|348.71|0
1649408440000|2022-04-08 09:00:40|351.04|348.64|350.79|348.39|351.04|348.64|350.62|348.22|0
1649408450000|2022-04-08 09:00:50|350.95|348.55|351.2|348.8|351.2|348.8|350.95|348.55|0
1649408460000|2022-04-08 09:01:00|351.11|348.71|351.2|348.8|351.28|348.88|351.04|348.64|0
1649408470000|2022-04-08 09:01:10|351.28|348.88|351.61|349.21|351.61|349.21|351.28|348.88|0
1649408480000|2022-04-08 09:01:20|351.44|349.04|351.93|349.53|351.93|349.53|351.44|349.04|0
1649408490000|2022-04-08 09:01:30|351.77|349.37|351.77|349.37|351.93|349.53|351.77|349.37|0
1649408500000|2022-04-08 09:01:40|351.93|349.53|351.93|349.53|351.93|349.53|351.93|349.53|0
1649408510000|2022-04-08 09:01:50|352.1|349.7|352.75|350.35|352.75|350.35|352.1|349.7|0
1649408520000|2022-04-08 09:02:00|352.43|350.03|352.26|349.86|352.43|350.03|352.26|349.86|0
1649408530000|2022-04-08 09:02:10|352.35|349.95|352.92|350.52|352.92|350.52|352.35|349.95|0
1649408540000|2022-04-08 09:02:20|352.75|350.35|352.59|350.19|352.92|350.52|352.59|350.19|0
1649408550000|2022-04-08 09:02:30|352.43|350.03|352.26|349.86|352.43|350.03|352.26|349.86|0
1649408560000|2022-04-08 09:02:40|352.35|349.95|352.26|349.86|352.43|350.03|352.26|349.86|0
1649408570000|2022-04-08 09:02:50|352.1|349.7|352.1|349.7|352.1|349.7|352.1|349.7|0
1649408580000|2022-04-08 09:03:00|352.18|349.78|351.93|349.53|352.18|349.78|351.93|349.53|0
1649408590000|2022-04-08 09:03:10|352.1|349.7|352.1|349.7|352.1|349.7|352.1|349.7|0
1649408600000|2022-04-08 09:03:20|351.93|349.53|351.93|349.53|351.93|349.53|351.93|349.53|0
1649408610000|2022-04-08 09:03:30|352.1|349.7|352.59|350.19|352.59|350.19|352.1|349.7|0
1649408620000|2022-04-08 09:03:40|352.51|350.11|352.51|350.11|352.59|350.19|352.51|350.11|0
1649408630000|2022-04-08 09:03:50|352.43|350.03|352.26|349.86|352.43|350.03|352.26|349.86|0
1649408640000|2022-04-08 09:04:00|352.42|350.02|351.93|349.53|352.42|350.02|351.93|349.53|0
1649408650000|2022-04-08 09:04:10|352.1|349.7|352.1|349.7|352.18|349.78|352.1|349.7|0
1649408660000|2022-04-08 09:04:20|352.02|349.62|352.1|349.7|352.1|349.7|352.02|349.62|0
1649408670000|2022-04-08 09:04:30|352.18|349.78|352.1|349.7|352.26|349.86|352.1|349.7|0
1649408680000|2022-04-08 09:04:40|351.93|349.53|351.77|349.37|351.93|349.53|351.77|349.37|0
1649408690000|2022-04-08 09:04:50|351.93|349.53|351.93|349.53|352.1|349.7|351.93|349.53|0
1649408700000|2022-04-08 09:05:00|351.77|349.37|351.93|349.53|351.93|349.53|351.77|349.37|0
1649408710000|2022-04-08 09:05:10|352.1|349.7|351.77|349.37|352.1|349.7|351.77|349.37|0
1649408720000|2022-04-08 09:05:20|351.6|349.2|351.44|349.04|351.6|349.2|351.44|349.04|0
1649408730000|2022-04-08 09:05:30|351.6|349.2|351.44|349.04|351.6|349.2|351.44|349.04|0
1649408740000|2022-04-08 09:05:40|351.6|349.2|351.6|349.2|351.6|349.2|351.6|349.2|0
1649408750000|2022-04-08 09:05:50|351.44|349.04|351.6|349.2|351.6|349.2|351.44|349.04|0
1649408770000|2022-04-08 09:06:10|351.69|349.29|352.1|349.7|352.1|349.7|351.69|349.29|0
1649408780000|2022-04-08 09:06:20|351.93|349.53|351.77|349.37|351.93|349.53|351.77|349.37|0
1649408790000|2022-04-08 09:06:30|351.93|349.53|352.51|350.11|352.51|350.11|351.93|349.53|0
1649408800000|2022-04-08 09:06:40|352.67|350.27|352.92|350.52|352.92|350.52|352.67|350.27|0
1649408810000|2022-04-08 09:06:50|353|350.6|353.08|350.68|353.08|350.68|353|350.6|0
1649408820000|2022-04-08 09:07:00|353.25|350.85|353.08|350.68|353.25|350.85|353.08|350.68|0
1649408840000|2022-04-08 09:07:20|352.92|350.52|352.92|350.52|352.92|350.52|352.92|350.52|0
1649408850000|2022-04-08 09:07:30|352.84|350.44|352.75|350.35|352.84|350.44|352.75|350.35|0
1649408860000|2022-04-08 09:07:40|352.92|350.52|352.84|350.44|352.92|350.52|352.84|350.44|0
1649408870000|2022-04-08 09:07:50|352.75|350.35|352.92|350.52|352.92|350.52|352.75|350.35|0
1649408880000|2022-04-08 09:08:00|352.84|350.44|352.92|350.52|352.92|350.52|352.84|350.44|0
1649408890000|2022-04-08 09:08:10|353|350.6|351.52|349.12|353|350.6|351.52|349.12|0
1649408900000|2022-04-08 09:08:20|351.35|348.95|352.54|350.14|352.62|350.22|351.35|348.95|0
1649408910000|2022-04-08 09:08:30|352.45|350.05|352.45|350.05|352.45|350.05|352.45|350.05|0
1649408930000|2022-04-08 09:08:50|352.29|349.89|352.45|350.05|352.45|350.05|352.29|349.89|0
1649408940000|2022-04-08 09:09:00|352.37|349.97|352.37|349.97|352.45|350.05|352.29|349.89|0
1649408950000|2022-04-08 09:09:10|352.12|349.72|352.45|350.05|352.45|350.05|352.12|349.72|0
1649408960000|2022-04-08 09:09:20|352.29|349.89|352.29|349.89|352.29|349.89|352.29|349.89|0
1649408970000|2022-04-08 09:09:30|352.21|349.81|352.29|349.89|352.29|349.89|352.21|349.81|0
1649408980000|2022-04-08 09:09:40|352.45|350.05|352.78|350.38|352.78|350.38|352.45|350.05|0
1649409000000|2022-04-08 09:10:00|352.95|350.55|352.95|350.55|352.95|350.55|352.78|350.38|0
1649409010000|2022-04-08 09:10:10|352.78|350.38|352.45|350.05|352.78|350.38|352.45|350.05|0
1649409020000|2022-04-08 09:10:20|352.29|349.89|352.45|350.05|352.45|350.05|352.29|349.89|0
1649409030000|2022-04-08 09:10:30|352.12|349.72|352.12|349.72|352.12|349.72|352.12|349.72|0
1649409060000|2022-04-08 09:11:00|352.29|349.89|352.12|349.72|352.29|349.89|352.12|349.72|0
1649409070000|2022-04-08 09:11:10|352.29|349.89|352.12|349.72|352.29|349.89|352.12|349.72|0
1649409080000|2022-04-08 09:11:20|351.96|349.56|351.72|349.32|351.96|349.56|351.72|349.32|0
1649409090000|2022-04-08 09:11:30|351.63|349.23|351.55|349.15|351.63|349.23|351.47|349.07|0
1649409100000|2022-04-08 09:11:40|351.63|349.23|351.47|349.07|351.63|349.23|351.47|349.07|0
1649409110000|2022-04-08 09:11:50|351.63|349.23|351.47|349.07|351.63|349.23|351.47|349.07|0
1649409120000|2022-04-08 09:12:00|351.3|348.9|351.22|348.82|351.3|348.9|351.22|348.82|0
1649409130000|2022-04-08 09:12:10|351.3|348.9|351.47|349.07|351.47|349.07|351.3|348.9|0
1649409140000|2022-04-08 09:12:20|351.3|348.9|351.3|348.9|351.3|348.9|351.3|348.9|0
1649409150000|2022-04-08 09:12:30|351.39|348.99|351.3|348.9|351.47|349.07|351.3|348.9|0
1649409160000|2022-04-08 09:12:40|351.47|349.07|351.47|349.07|351.47|349.07|351.47|349.07|0
1649409170000|2022-04-08 09:12:50|351.3|348.9|351.3|348.9|351.3|348.9|351.3|348.9|0
1649409180000|2022-04-08 09:13:00|351.22|348.82|351.3|348.9|351.3|348.9|351.22|348.82|0
1649409190000|2022-04-08 09:13:10|351.22|348.82|351.22|348.82|351.22|348.82|351.22|348.82|0
1649409200000|2022-04-08 09:13:20|351.3|348.9|351.22|348.82|351.3|348.9|351.22|348.82|0
1649409210000|2022-04-08 09:13:30|351.3|348.9|351.14|348.74|351.3|348.9|351.14|348.74|0
1649409230000|2022-04-08 09:13:50|351.22|348.82|351.39|348.99|351.39|348.99|351.22|348.82|0
1649409240000|2022-04-08 09:14:00|351.3|348.9|351.47|349.07|351.47|349.07|351.3|348.9|0
1649409250000|2022-04-08 09:14:10|351.63|349.23|351.47|349.07|351.63|349.23|351.47|349.07|0
1649409260000|2022-04-08 09:14:20|351.63|349.23|351.47|349.07|351.63|349.23|351.47|349.07|0
1649409270000|2022-04-08 09:14:30|351.39|348.99|351.47|349.07|351.63|349.23|351.39|348.99|0
1649409290000|2022-04-08 09:14:50|351.63|349.23|351.79|349.39|351.79|349.39|351.63|349.23|0
1649409300000|2022-04-08 09:15:00|351.71|349.31|351.79|349.39|351.79|349.39|351.71|349.31|0
1649409310000|2022-04-08 09:15:10|351.71|349.31|351.63|349.23|351.79|349.39|351.63|349.23|0
1649409320000|2022-04-08 09:15:20|351.79|349.39|351.79|349.39|351.79|349.39|351.79|349.39|0
1649409330000|2022-04-08 09:15:30|351.63|349.23|351.63|349.23|351.63|349.23|351.63|349.23|0
1649409340000|2022-04-08 09:15:40|351.79|349.39|351.79|349.39|351.79|349.39|351.79|349.39|0
1649409350000|2022-04-08 09:15:50|351.63|349.23|351.63|349.23|351.63|349.23|351.63|349.23|0
1649409360000|2022-04-08 09:16:00|351.96|349.56|351.96|349.56|352.12|349.72|351.96|349.56|0
1649409370000|2022-04-08 09:16:10|352.12|349.72|351.96|349.56|352.12|349.72|351.96|349.56|0
1649409380000|2022-04-08 09:16:20|351.79|349.39|351.96|349.56|351.96|349.56|351.79|349.39|0
1649409390000|2022-04-08 09:16:30|351.79|349.39|351.63|349.23|351.79|349.39|351.63|349.23|0
1649409400000|2022-04-08 09:16:40|351.79|349.39|351.63|349.23|351.79|349.39|351.63|349.23|0
1649409410000|2022-04-08 09:16:50|351.71|349.31|351.71|349.31|351.71|349.31|351.71|349.31|0
1649409420000|2022-04-08 09:17:00|351.79|349.39|351.63|349.23|351.79|349.39|351.63|349.23|0
1649409440000|2022-04-08 09:17:20|351.79|349.39|351.79|349.39|351.79|349.39|351.79|349.39|0
1649409450000|2022-04-08 09:17:30|351.63|349.23|351.63|349.23|351.63|349.23|351.63|349.23|0
1649409480000|2022-04-08 09:18:00|351.46|349.06|351.63|349.23|351.63|349.23|351.46|349.06|0
1649409490000|2022-04-08 09:18:10|351.46|349.06|351.46|349.06|351.46|349.06|351.46|349.06|0
1649409500000|2022-04-08 09:18:20|351.63|349.23|351.63|349.23|351.63|349.23|351.63|349.23|0
1649409510000|2022-04-08 09:18:30|351.46|349.06|351.46|349.06|351.46|349.06|351.46|349.06|0
1649409530000|2022-04-08 09:18:50|351.63|349.23|351.63|349.23|351.63|349.23|351.63|349.23|0
1649409540000|2022-04-08 09:19:00|351.46|349.06|351.46|349.06|351.46|349.06|351.46|349.06|0
1649409550000|2022-04-08 09:19:10|351.63|349.23|351.79|349.39|351.79|349.39|351.63|349.23|0
1649409560000|2022-04-08 09:19:20|351.63|349.23|351.63|349.23|351.63|349.23|351.63|349.23|0
1649409570000|2022-04-08 09:19:30|351.55|349.15|351.46|349.06|351.55|349.15|351.46|349.06|0
1649409580000|2022-04-08 09:19:40|351.63|349.23|351.46|349.06|351.63|349.23|351.46|349.06|0
1649409590000|2022-04-08 09:19:50|351.38|348.98|351.38|348.98|351.38|348.98|351.38|348.98|0
1649409600000|2022-04-08 09:20:00|351.46|349.06|351.63|349.23|351.63|349.23|351.3|348.9|0
1649409610000|2022-04-08 09:20:10|351.46|349.06|351.46|349.06|351.46|349.06|351.46|349.06|0
1649409640000|2022-04-08 09:20:40|351.38|348.98|351.46|349.06|351.46|349.06|351.38|348.98|0
1649409650000|2022-04-08 09:20:50|351.3|348.9|351.3|348.9|351.3|348.9|351.3|348.9|0
1649409660000|2022-04-08 09:21:00|351.46|349.06|351.55|349.15|351.63|349.23|351.46|349.06|0
1649409670000|2022-04-08 09:21:10|351.63|349.23|351.46|349.06|351.63|349.23|351.46|349.06|0
1649409680000|2022-04-08 09:21:20|351.55|349.15|351.3|348.9|351.55|349.15|351.3|348.9|0
1649409690000|2022-04-08 09:21:30|351.38|348.98|351.3|348.9|351.38|348.98|351.3|348.9|0
1649409700000|2022-04-08 09:21:40|351.46|349.06|351.55|349.15|351.55|349.15|351.46|349.06|0
1649409710000|2022-04-08 09:21:50|351.46|349.06|351.3|348.9|351.46|349.06|351.3|348.9|0
1649409720000|2022-04-08 09:22:00|351.46|349.06|351.3|348.9|351.46|349.06|351.3|348.9|0
1649409730000|2022-04-08 09:22:10|351.38|348.98|351.3|348.9|351.46|349.06|351.3|348.9|0
1649409740000|2022-04-08 09:22:20|351.38|348.98|351.46|349.06|351.46|349.06|351.38|348.98|0
1649409750000|2022-04-08 09:22:30|351.3|348.9|351.3|348.9|351.3|348.9|351.3|348.9|0
1649409800000|2022-04-08 09:23:20|351.38|348.98|351.3|348.9|351.38|348.98|351.3|348.9|0
1649409820000|2022-04-08 09:23:40|351.46|349.06|351.63|349.23|351.63|349.23|351.46|349.06|0
1649409830000|2022-04-08 09:23:50|351.46|349.06|351.46|349.06|351.46|349.06|351.46|349.06|0
1649409850000|2022-04-08 09:24:10|351.3|348.9|351.63|349.23|351.63|349.23|351.3|348.9|0
1649409860000|2022-04-08 09:24:20|351.46|349.06|351.3|348.9|351.46|349.06|351.3|348.9|0
1649409870000|2022-04-08 09:24:30|351.46|349.06|351.46|349.06|351.46|349.06|351.46|349.06|0
1649409880000|2022-04-08 09:24:40|351.3|348.9|351.46|349.06|351.46|349.06|351.3|348.9|0
1649409890000|2022-04-08 09:24:50|351.3|348.9|351.3|348.9|351.3|348.9|351.3|348.9|0
1649409900000|2022-04-08 09:25:00|351.38|348.98|351.46|349.06|351.46|349.06|351.3|348.9|0
1649409910000|2022-04-08 09:25:10|351.38|348.98|351.46|349.06|351.46|349.06|351.38|348.98|0
1649409920000|2022-04-08 09:25:20|351.3|348.9|351.3|348.9|351.3|348.9|351.3|348.9|0
1649409940000|2022-04-08 09:25:40|351.46|349.06|351.46|349.06|351.46|349.06|351.46|349.06|0
1649409950000|2022-04-08 09:25:50|351.3|348.9|351.3|348.9|351.3|348.9|351.3|348.9|0
1649409970000|2022-04-08 09:26:10|351.46|349.06|351.3|348.9|351.46|349.06|351.3|348.9|0
1649410010000|2022-04-08 09:26:50|351.13|348.73|351.13|348.73|351.13|348.73|351.13|348.73|0
1649410060000|2022-04-08 09:27:40|351.3|348.9|351.3|348.9|351.3|348.9|351.3|348.9|0
1649410070000|2022-04-08 09:27:50|351.46|349.06|351.46|349.06|351.62|349.22|351.46|349.06|0
1649410080000|2022-04-08 09:28:00|351.38|348.98|351.46|349.06|351.46|349.06|351.38|348.98|0
1649410090000|2022-04-08 09:28:10|351.3|348.9|351.46|349.06|351.46|349.06|351.3|348.9|0
1649410100000|2022-04-08 09:28:20|351.62|349.22|351.62|349.22|351.62|349.22|351.62|349.22|0
1649410120000|2022-04-08 09:28:40|351.79|349.39|351.79|349.39|351.79|349.39|351.79|349.39|0
1649410130000|2022-04-08 09:28:50|351.62|349.22|351.71|349.31|351.71|349.31|351.62|349.22|0
1649410140000|2022-04-08 09:29:00|351.62|349.22|351.62|349.22|351.62|349.22|351.62|349.22|0
1649410180000|2022-04-08 09:29:40|351.79|349.39|351.71|349.31|351.79|349.39|351.71|349.31|0
1649410190000|2022-04-08 09:29:50|351.79|349.39|351.62|349.22|351.79|349.39|351.62|349.22|0
1649410220000|2022-04-08 09:30:20|351.46|349.06|351.46|349.06|351.46|349.06|351.46|349.06|0
1649410240000|2022-04-08 09:30:40|351.62|349.22|351.62|349.22|351.62|349.22|351.62|349.22|0
1649410260000|2022-04-08 09:31:00|351.79|349.39|351.95|349.55|351.95|349.55|351.79|349.39|0
1649410270000|2022-04-08 09:31:10|352.04|349.64|352.12|349.72|352.12|349.72|352.04|349.64|0
1649410280000|2022-04-08 09:31:20|352.2|349.8|352.12|349.72|352.2|349.8|352.12|349.72|0
1649410290000|2022-04-08 09:31:30|351.95|349.55|351.95|349.55|351.95|349.55|351.95|349.55|0
1649410300000|2022-04-08 09:31:40|351.79|349.39|351.54|349.14|351.79|349.39|351.54|349.14|0
1649410310000|2022-04-08 09:31:50|351.62|349.22|351.46|349.06|351.79|349.39|351.46|349.06|0
1649410320000|2022-04-08 09:32:00|351.62|349.22|351.46|349.06|351.62|349.22|351.46|349.06|0
1649410330000|2022-04-08 09:32:10|351.79|349.39|351.62|349.22|351.79|349.39|351.62|349.22|0
1649410340000|2022-04-08 09:32:20|351.46|349.06|351.46|349.06|351.46|349.06|351.46|349.06|0
1649410350000|2022-04-08 09:32:30|351.62|349.22|351.62|349.22|351.62|349.22|351.54|349.14|0
1649410360000|2022-04-08 09:32:40|351.54|349.14|351.46|349.06|351.54|349.14|351.46|349.06|0
1649410370000|2022-04-08 09:32:50|351.62|349.22|351.62|349.22|351.62|349.22|351.62|349.22|0
1649410380000|2022-04-08 09:33:00|351.46|349.06|351.46|349.06|351.46|349.06|351.46|349.06|0
1649410400000|2022-04-08 09:33:20|351.62|349.22|351.62|349.22|351.62|349.22|351.62|349.22|0
1649410410000|2022-04-08 09:33:30|351.54|349.14|351.46|349.06|351.54|349.14|351.46|349.06|0
1649410420000|2022-04-08 09:33:40|351.62|349.22|351.79|349.39|351.79|349.39|351.62|349.22|0
1649410440000|2022-04-08 09:34:00|351.95|349.55|351.95|349.55|351.95|349.55|351.95|349.55|0
1649410450000|2022-04-08 09:34:10|351.79|349.39|351.95|349.55|351.95|349.55|351.79|349.39|0
1649410460000|2022-04-08 09:34:20|351.79|349.39|351.79|349.39|351.79|349.39|351.79|349.39|0
1649410470000|2022-04-08 09:34:30|351.71|349.31|351.79|349.39|351.79|349.39|351.71|349.31|0
1649410480000|2022-04-08 09:34:40|351.71|349.31|351.79|349.39|351.79|349.39|351.62|349.22|0
1649410500000|2022-04-08 09:35:00|351.95|349.55|351.95|349.55|351.95|349.55|351.95|349.55|0
1649410510000|2022-04-08 09:35:10|352.11|349.71|352.11|349.71|352.11|349.71|352.11|349.71|0
1649410520000|2022-04-08 09:35:20|352.04|349.64|352.04|349.64|352.04|349.64|352.04|349.64|0
1649410530000|2022-04-08 09:35:30|351.95|349.55|351.79|349.39|351.95|349.55|351.79|349.39|0
1649410540000|2022-04-08 09:35:40|351.95|349.55|352.11|349.71|352.11|349.71|351.95|349.55|0
1649410550000|2022-04-08 09:35:50|351.95|349.55|351.95|349.55|351.95|349.55|351.95|349.55|0
1649410560000|2022-04-08 09:36:00|352.11|349.71|352.28|349.88|352.28|349.88|352.11|349.71|0
1649410580000|2022-04-08 09:36:20|352.44|350.04|352.94|350.54|352.94|350.54|352.44|350.04|0
1649410590000|2022-04-08 09:36:30|353.02|350.62|352.94|350.54|353.27|350.87|352.94|350.54|0
1649410610000|2022-04-08 09:36:50|353.1|350.7|352.77|350.37|353.1|350.7|352.77|350.37|0
1649410620000|2022-04-08 09:37:00|352.61|350.21|352.44|350.04|352.61|350.21|352.44|350.04|0
1649410630000|2022-04-08 09:37:10|352.28|349.88|352.28|349.88|352.28|349.88|352.2|349.8|0
1649410640000|2022-04-08 09:37:20|352.11|349.71|352.03|349.63|352.11|349.71|352.03|349.63|0
1649410650000|2022-04-08 09:37:30|352.11|349.71|351.78|349.38|352.11|349.71|351.78|349.38|0
1649410660000|2022-04-08 09:37:40|351.95|349.55|351.78|349.38|351.95|349.55|351.78|349.38|0
1649410680000|2022-04-08 09:38:00|351.62|349.22|351.78|349.38|351.78|349.38|351.62|349.22|0
1649410690000|2022-04-08 09:38:10|351.71|349.31|351.71|349.31|351.71|349.31|351.71|349.31|0
1649410700000|2022-04-08 09:38:20|351.62|349.22|351.62|349.22|351.62|349.22|351.62|349.22|0
1649410710000|2022-04-08 09:38:30|351.46|349.06|351.46|349.06|351.46|349.06|351.46|349.06|0
1649410720000|2022-04-08 09:38:40|351.62|349.22|351.46|349.06|351.62|349.22|351.46|349.06|0
1649410760000|2022-04-08 09:39:20|351.54|349.14|351.7|349.3|351.7|349.3|351.54|349.14|0
1649410770000|2022-04-08 09:39:30|351.62|349.22|351.62|349.22|351.62|349.22|351.62|349.22|0
1649410780000|2022-04-08 09:39:40|351.54|349.14|351.46|349.06|351.54|349.14|351.46|349.06|0
1649410800000|2022-04-08 09:40:00|351.45|349.05|351.45|349.05|351.45|349.05|351.45|349.05|0
1649410840000|2022-04-08 09:40:40|351.54|349.14|351.62|349.22|351.62|349.22|351.54|349.14|0
1649410850000|2022-04-08 09:40:50|351.45|349.05|351.54|349.14|351.54|349.14|351.45|349.05|0
1649410860000|2022-04-08 09:41:00|351.45|349.05|351.45|349.05|351.45|349.05|351.45|349.05|0
1649410920000|2022-04-08 09:42:00|351.62|349.22|351.45|349.05|351.62|349.22|351.45|349.05|0
1649410940000|2022-04-08 09:42:20|351.54|349.14|351.78|349.38|351.78|349.38|351.54|349.14|0
1649410950000|2022-04-08 09:42:30|351.62|349.22|351.78|349.38|351.95|349.55|351.62|349.22|0
1649410980000|2022-04-08 09:43:00|351.95|349.55|352.11|349.71|352.11|349.71|351.95|349.55|0
1649410990000|2022-04-08 09:43:10|352.28|349.88|352.44|350.04|352.44|350.04|352.28|349.88|0
1649411000000|2022-04-08 09:43:20|352.53|350.13|352.28|349.88|352.53|350.13|352.28|349.88|0
1649411010000|2022-04-08 09:43:30|352.44|350.04|352.6|350.2|352.6|350.2|352.44|350.04|0
1649411020000|2022-04-08 09:43:40|352.77|350.37|352.6|350.2|352.77|350.37|352.6|350.2|0
1649411030000|2022-04-08 09:43:50|352.52|350.12|352.6|350.2|352.6|350.2|352.52|350.12|0
1649411040000|2022-04-08 09:44:00|352.44|350.04|352.44|350.04|352.44|350.04|352.44|350.04|0
1649411050000|2022-04-08 09:44:10|352.6|350.2|352.6|350.2|352.6|350.2|352.6|350.2|0
1649411060000|2022-04-08 09:44:20|352.77|350.37|352.77|350.37|352.93|350.53|352.77|350.37|0
1649411070000|2022-04-08 09:44:30|352.93|350.53|352.93|350.53|352.93|350.53|352.93|350.53|0
1649411090000|2022-04-08 09:44:50|353.02|350.62|353.02|350.62|353.02|350.62|353.02|350.62|0
1649411100000|2022-04-08 09:45:00|353.1|350.7|352.77|350.37|353.1|350.7|352.77|350.37|0
1649411110000|2022-04-08 09:45:10|352.93|350.53|352.77|350.37|352.93|350.53|352.77|350.37|0
1649411130000|2022-04-08 09:45:30|352.6|350.2|352.44|350.04|352.6|350.2|352.44|350.04|0
1649411140000|2022-04-08 09:45:40|352.27|349.87|352.27|349.87|352.27|349.87|352.27|349.87|0
1649411150000|2022-04-08 09:45:50|352.44|350.04|352.44|350.04|352.6|350.2|352.44|350.04|0
1649411160000|2022-04-08 09:46:00|352.36|349.96|352.36|349.96|352.44|350.04|352.36|349.96|0
1649411170000|2022-04-08 09:46:10|352.44|350.04|352.27|349.87|352.44|350.04|352.27|349.87|0
1649411180000|2022-04-08 09:46:20|352.11|349.71|351.95|349.55|352.11|349.71|351.95|349.55|0
1649411200000|2022-04-08 09:46:40|352.03|349.63|352.03|349.63|352.03|349.63|352.03|349.63|0
1649411210000|2022-04-08 09:46:50|351.95|349.55|352.03|349.63|352.03|349.63|351.94|349.54|0
1649411220000|2022-04-08 09:47:00|351.94|349.54|352.11|349.71|352.11|349.71|351.87|349.47|0
1649411230000|2022-04-08 09:47:10|351.94|349.54|351.94|349.54|351.94|349.54|351.94|349.54|0
1649411250000|2022-04-08 09:47:30|351.78|349.38|351.78|349.38|351.78|349.38|351.78|349.38|0
1649411270000|2022-04-08 09:47:50|351.94|349.54|351.78|349.38|351.94|349.54|351.78|349.38|0
1649411280000|2022-04-08 09:48:00|351.62|349.22|351.45|349.05|351.62|349.22|351.45|349.05|0
1649411290000|2022-04-08 09:48:10|351.29|348.89|351.29|348.89|351.29|348.89|351.29|348.89|0
1649411310000|2022-04-08 09:48:30|351.12|348.72|350.96|348.56|351.12|348.72|350.96|348.56|0
1649411320000|2022-04-08 09:48:40|350.8|348.4|350.8|348.4|350.8|348.4|350.8|348.4|0
1649411350000|2022-04-08 09:49:10|350.63|348.23|350.79|348.39|350.79|348.39|350.63|348.23|0
1649411360000|2022-04-08 09:49:20|350.96|348.56|350.88|348.48|350.96|348.56|350.88|348.48|0
1649411370000|2022-04-08 09:49:30|350.79|348.39|350.79|348.39|350.79|348.39|350.79|348.39|0
1649411380000|2022-04-08 09:49:40|350.63|348.23|350.63|348.23|350.63|348.23|350.63|348.23|0
1649411400000|2022-04-08 09:50:00|350.79|348.39|350.79|348.39|350.79|348.39|350.72|348.32|0
1649411410000|2022-04-08 09:50:10|350.96|348.56|350.96|348.56|350.96|348.56|350.96|348.56|0
1649411420000|2022-04-08 09:50:20|351.12|348.72|351.12|348.72|351.12|348.72|351.12|348.72|0
1649411430000|2022-04-08 09:50:30|350.96|348.56|350.96|348.56|350.96|348.56|350.96|348.56|0
1649411440000|2022-04-08 09:50:40|351.12|348.72|351.29|348.89|351.29|348.89|351.12|348.72|0
1649411450000|2022-04-08 09:50:50|351.12|348.72|351.12|348.72|351.29|348.89|351.12|348.72|0
1649411460000|2022-04-08 09:51:00|351.29|348.89|351.12|348.72|351.29|348.89|351.12|348.72|0
1649411470000|2022-04-08 09:51:10|350.96|348.56|350.96|348.56|350.96|348.56|350.96|348.56|0
1649411480000|2022-04-08 09:51:20|351.12|348.72|351.12|348.72|351.12|348.72|351.12|348.72|0
1649411490000|2022-04-08 09:51:30|350.96|348.56|350.96|348.56|350.96|348.56|350.96|348.56|0
1649411510000|2022-04-08 09:51:50|351.04|348.64|350.96|348.56|351.12|348.72|350.96|348.56|0
1649411540000|2022-04-08 09:52:20|350.79|348.39|350.79|348.39|350.96|348.56|350.79|348.39|0
1649411550000|2022-04-08 09:52:30|350.63|348.23|350.63|348.23|350.63|348.23|350.63|348.23|0
1649411560000|2022-04-08 09:52:40|350.47|348.07|350.63|348.23|350.63|348.23|350.47|348.07|0
1649411570000|2022-04-08 09:52:50|350.79|348.39|350.79|348.39|350.79|348.39|350.79|348.39|0
1649411580000|2022-04-08 09:53:00|350.71|348.31|350.96|348.56|350.96|348.56|350.71|348.31|0
1649411590000|2022-04-08 09:53:10|351.12|348.72|350.96|348.56|351.12|348.72|350.96|348.56|0
1649411600000|2022-04-08 09:53:20|350.79|348.39|350.79|348.39|350.79|348.39|350.79|348.39|0
1649411630000|2022-04-08 09:53:50|350.63|348.23|350.79|348.39|350.79|348.39|350.63|348.23|0
1649411650000|2022-04-08 09:54:10|350.96|348.56|350.96|348.56|350.96|348.56|350.96|348.56|0
1649411690000|2022-04-08 09:54:50|351.12|348.72|350.96|348.56|351.12|348.72|350.96|348.56|0
1649411700000|2022-04-08 09:55:00|351.04|348.64|351.04|348.64|351.04|348.64|351.04|348.64|0
1649411710000|2022-04-08 09:55:10|351.12|348.72|351.28|348.88|351.28|348.88|351.12|348.72|0
1649411760000|2022-04-08 09:56:00|351.12|348.72|351.12|348.72|351.12|348.72|351.12|348.72|0
1649411770000|2022-04-08 09:56:10|351.28|348.88|351.12|348.72|351.28|348.88|351.12|348.72|0
1649411790000|2022-04-08 09:56:30|350.96|348.56|351.12|348.72|351.12|348.72|350.96|348.56|0
1649411810000|2022-04-08 09:56:50|351.21|348.81|351.12|348.72|351.21|348.81|351.12|348.72|0
1649411830000|2022-04-08 09:57:10|351.04|348.64|351.12|348.72|351.12|348.72|351.04|348.64|0
1649411840000|2022-04-08 09:57:20|350.96|348.56|350.96|348.56|350.96|348.56|350.96|348.56|0
1649411850000|2022-04-08 09:57:30|350.88|348.48|350.88|348.48|350.88|348.48|350.88|348.48|0
1649411860000|2022-04-08 09:57:40|350.96|348.56|351.12|348.72|351.12|348.72|350.96|348.56|0
1649411870000|2022-04-08 09:57:50|350.96|348.56|350.96|348.56|351.12|348.72|350.96|348.56|0
1649411880000|2022-04-08 09:58:00|350.88|348.48|350.46|348.06|350.88|348.48|350.46|348.06|0
1649411890000|2022-04-08 09:58:10|350.63|348.23|350.79|348.39|350.79|348.39|350.63|348.23|0
1649411900000|2022-04-08 09:58:20|350.71|348.31|350.79|348.39|350.79|348.39|350.71|348.31|0
1649411920000|2022-04-08 09:58:40|350.88|348.48|350.88|348.48|350.88|348.48|350.88|348.48|0
1649411930000|2022-04-08 09:58:50|350.79|348.39|350.79|348.39|350.79|348.39|350.79|348.39|0
1649411950000|2022-04-08 09:59:10|350.95|348.55|350.95|348.55|350.95|348.55|350.95|348.55|0
1649411960000|2022-04-08 09:59:20|350.79|348.39|350.79|348.39|350.79|348.39|350.79|348.39|0
1649411970000|2022-04-08 09:59:30|350.88|348.48|350.79|348.39|350.88|348.48|350.79|348.39|0
1649411980000|2022-04-08 09:59:40|350.88|348.48|350.95|348.55|350.95|348.55|350.88|348.48|0
1649411990000|2022-04-08 09:59:50|350.79|348.39|350.79|348.39|350.79|348.39|350.79|348.39|0
1649412000000|2022-04-08 10:00:00|350.95|348.55|350.79|348.39|351.12|348.72|350.79|348.39|0
1649412010000|2022-04-08 10:00:10|350.95|348.55|350.79|348.39|350.95|348.55|350.79|348.39|0
1649412020000|2022-04-08 10:00:20|350.95|348.55|350.95|348.55|350.95|348.55|350.95|348.55|0
1649412030000|2022-04-08 10:00:30|351.12|348.72|351.12|348.72|351.12|348.72|351.12|348.72|0
1649412040000|2022-04-08 10:00:40|351.28|348.88|351.28|348.88|351.28|348.88|351.28|348.88|0
1649412050000|2022-04-08 10:00:50|351.45|349.05|351.61|349.21|351.61|349.21|351.45|349.05|0
1649412060000|2022-04-08 10:01:00|351.78|349.38|351.94|349.54|351.94|349.54|351.77|349.37|0
1649412070000|2022-04-08 10:01:10|352.1|349.7|351.61|349.21|352.1|349.7|351.61|349.21|0
1649412080000|2022-04-08 10:01:20|351.45|349.05|351.61|349.21|351.61|349.21|351.45|349.05|0
1649412090000|2022-04-08 10:01:30|351.45|349.05|351.61|349.21|351.61|349.21|351.45|349.05|0
1649412100000|2022-04-08 10:01:40|351.45|349.05|351.53|349.13|351.53|349.13|351.45|349.05|0
1649412110000|2022-04-08 10:01:50|351.45|349.05|351.45|349.05|351.45|349.05|351.45|349.05|0
1649412120000|2022-04-08 10:02:00|351.12|348.72|350.95|348.55|351.12|348.72|350.95|348.55|0
1649412140000|2022-04-08 10:02:20|351.04|348.64|350.87|348.47|351.04|348.64|350.63|348.23|0
1649412150000|2022-04-08 10:02:30|350.95|348.55|350.95|348.55|350.95|348.55|350.95|348.55|0
1649412160000|2022-04-08 10:02:40|350.87|348.47|350.3|347.9|350.87|348.47|350.3|347.9|0
1649412170000|2022-04-08 10:02:50|350.13|347.73|350.13|347.73|350.13|347.73|350.13|347.73|0
1649412180000|2022-04-08 10:03:00|350.3|347.9|350.79|348.39|350.79|348.39|350.3|347.9|0
1649412190000|2022-04-08 10:03:10|350.63|348.23|350.46|348.06|350.63|348.23|350.46|348.06|0
1649412200000|2022-04-08 10:03:20|350.3|347.9|350.46|348.06|350.46|348.06|350.3|347.9|0
1649412210000|2022-04-08 10:03:30|350.38|347.98|350.13|347.73|350.38|347.98|350.13|347.73|0
1649412220000|2022-04-08 10:03:40|349.97|347.57|350.3|347.9|350.3|347.9|349.97|347.57|0
1649412240000|2022-04-08 10:04:00|350.38|347.98|350.46|348.06|350.46|348.06|350.38|347.98|0
1649412250000|2022-04-08 10:04:10|350.62|348.22|350.46|348.06|350.62|348.22|350.46|348.06|0
1649412260000|2022-04-08 10:04:20|350.62|348.22|350.55|348.15|350.62|348.22|350.55|348.15|0
1649412270000|2022-04-08 10:04:30|350.46|348.06|350.79|348.39|350.79|348.39|350.38|347.98|0
1649412280000|2022-04-08 10:04:40|350.71|348.31|350.71|348.31|350.71|348.31|350.62|348.22|0
1649412290000|2022-04-08 10:04:50|350.79|348.39|350.79|348.39|350.79|348.39|350.62|348.22|0
1649412300000|2022-04-08 10:05:00|350.95|348.55|350.87|348.47|351.12|348.72|350.87|348.47|0
1649412310000|2022-04-08 10:05:10|350.95|348.55|350.95|348.55|350.95|348.55|350.95|348.55|0
1649412320000|2022-04-08 10:05:20|350.79|348.39|350.79|348.39|350.79|348.39|350.79|348.39|0
1649412330000|2022-04-08 10:05:30|350.95|348.55|350.79|348.39|350.95|348.55|350.79|348.39|0
1649412340000|2022-04-08 10:05:40|350.95|348.55|351.12|348.72|351.12|348.72|350.95|348.55|0
1649412350000|2022-04-08 10:05:50|350.95|348.55|351.2|348.8|351.2|348.8|350.95|348.55|0
1649412360000|2022-04-08 10:06:00|351.12|348.72|351.12|348.72|351.12|348.72|351.12|348.72|0
1649412370000|2022-04-08 10:06:10|350.95|348.55|351.04|348.64|351.04|348.64|350.95|348.55|0
1649412380000|2022-04-08 10:06:20|351.12|348.72|351.28|348.88|351.28|348.88|351.12|348.72|0
1649412390000|2022-04-08 10:06:30|351.44|349.04|351.44|349.04|351.61|349.21|351.44|349.04|0
1649412400000|2022-04-08 10:06:40|351.28|348.88|351.28|348.88|351.28|348.88|351.28|348.88|0
1649412420000|2022-04-08 10:07:00|351.44|349.04|351.44|349.04|351.44|349.04|351.44|349.04|0
1649412430000|2022-04-08 10:07:10|351.37|348.97|351.44|349.04|351.44|349.04|351.28|348.88|0
1649412440000|2022-04-08 10:07:20|351.37|348.97|351.28|348.88|351.37|348.97|351.28|348.88|0
1649412450000|2022-04-08 10:07:30|351.12|348.72|351.12|348.72|351.44|349.04|351.12|348.72|0
1649412470000|2022-04-08 10:07:50|350.87|348.47|350.87|348.47|350.87|348.47|350.79|348.39|0
1649412480000|2022-04-08 10:08:00|350.79|348.39|350.95|348.55|351.12|348.72|350.79|348.39|0
1649412490000|2022-04-08 10:08:10|351.12|348.72|350.95|348.55|351.12|348.72|350.95|348.55|0
1649412500000|2022-04-08 10:08:20|350.79|348.39|350.71|348.31|350.79|348.39|350.71|348.31|0
1649412510000|2022-04-08 10:08:30|350.79|348.39|350.95|348.55|350.95|348.55|350.79|348.39|0
1649412520000|2022-04-08 10:08:40|350.87|348.47|350.95|348.55|350.95|348.55|350.87|348.47|0
1649412530000|2022-04-08 10:08:50|350.79|348.39|350.87|348.47|350.87|348.47|350.79|348.39|0
1649412540000|2022-04-08 10:09:00|350.95|348.55|350.95|348.55|351.04|348.64|350.95|348.55|0
1649412550000|2022-04-08 10:09:10|350.79|348.39|350.87|348.47|350.87|348.47|350.79|348.39|0
1649412560000|2022-04-08 10:09:20|350.79|348.39|350.79|348.39|350.79|348.39|350.79|348.39|0
1649412570000|2022-04-08 10:09:30|351.11|348.71|351.11|348.71|351.11|348.71|351.11|348.71|0
1649412580000|2022-04-08 10:09:40|350.95|348.55|351.11|348.71|351.11|348.71|350.95|348.55|0
1649412590000|2022-04-08 10:09:50|351.04|348.64|351.11|348.71|351.11|348.71|351.04|348.64|0
1649412620000|2022-04-08 10:10:20|351.04|348.64|351.11|348.71|351.11|348.71|351.04|348.64|0
1649412640000|2022-04-08 10:10:40|350.95|348.55|351.11|348.71|351.11|348.71|350.95|348.55|0
1649412650000|2022-04-08 10:10:50|351.04|348.64|351.11|348.71|351.11|348.71|350.95|348.55|0
1649412660000|2022-04-08 10:11:00|350.95|348.55|351.04|348.64|351.04|348.64|350.95|348.55|0
1649412670000|2022-04-08 10:11:10|350.95|348.55|350.79|348.39|350.95|348.55|350.79|348.39|0
1649412680000|2022-04-08 10:11:20|350.62|348.22|350.71|348.31|350.71|348.31|350.62|348.22|0
1649412690000|2022-04-08 10:11:30|350.79|348.39|350.79|348.39|350.79|348.39|350.79|348.39|0
1649412700000|2022-04-08 10:11:40|350.87|348.47|350.95|348.55|351.04|348.64|350.87|348.47|0
1649412710000|2022-04-08 10:11:50|351.04|348.64|351.04|348.64|351.04|348.64|351.04|348.64|0
1649412720000|2022-04-08 10:12:00|351.11|348.71|350.95|348.55|351.11|348.71|350.95|348.55|0
1649412730000|2022-04-08 10:12:10|351.04|348.64|350.95|348.55|351.11|348.71|350.95|348.55|0
1649412740000|2022-04-08 10:12:20|350.79|348.39|350.79|348.39|350.79|348.39|350.79|348.39|0
1649412750000|2022-04-08 10:12:30|350.95|348.55|350.79|348.39|350.95|348.55|350.79|348.39|0
1649412760000|2022-04-08 10:12:40|351.03|348.63|350.95|348.55|351.03|348.63|350.87|348.47|0
1649412770000|2022-04-08 10:12:50|350.87|348.47|350.95|348.55|350.95|348.55|350.87|348.47|0
1649412780000|2022-04-08 10:13:00|351.03|348.63|351.11|348.71|351.11|348.71|351.03|348.63|0
1649412790000|2022-04-08 10:13:10|350.95|348.55|351.11|348.71|351.11|348.71|350.95|348.55|0
1649412810000|2022-04-08 10:13:30|351.28|348.88|351.28|348.88|351.28|348.88|351.28|348.88|0
1649412820000|2022-04-08 10:13:40|351.44|349.04|351.44|349.04|351.44|349.04|351.44|349.04|0
1649412840000|2022-04-08 10:14:00|351.61|349.21|351.61|349.21|351.61|349.21|351.61|349.21|0
1649412850000|2022-04-08 10:14:10|351.93|349.53|352.92|350.52|352.92|350.52|351.93|349.53|0
1649412860000|2022-04-08 10:14:20|353.09|350.69|353.25|350.85|353.25|350.85|352.92|350.52|0
1649412870000|2022-04-08 10:14:30|353.41|351.01|353.58|351.18|353.58|351.18|353.25|350.85|0
1649412880000|2022-04-08 10:14:40|353.41|351.01|353.09|350.69|353.41|351.01|353.09|350.69|0
1649412890000|2022-04-08 10:14:50|353.58|351.18|353.66|351.26|353.66|351.26|353.5|351.1|0
1649412900000|2022-04-08 10:15:00|353.41|351.01|353.25|350.85|353.58|351.18|353.25|350.85|0
1649412910000|2022-04-08 10:15:10|353.41|351.01|352.76|350.36|353.41|351.01|352.76|350.36|0
1649412920000|2022-04-08 10:15:20|352.43|350.03|351.77|349.37|352.43|350.03|351.69|349.29|0
1649412930000|2022-04-08 10:15:30|351.6|349.2|352.59|350.19|352.92|350.52|351.6|349.2|0
1649412940000|2022-04-08 10:15:40|352.35|349.95|352.1|349.7|352.35|349.95|352.1|349.7|0
1649412950000|2022-04-08 10:15:50|352.26|349.86|352.1|349.7|352.26|349.86|352.1|349.7|0
1649412960000|2022-04-08 10:16:00|352.02|349.62|351.93|349.53|352.02|349.62|351.77|349.37|0
1649412970000|2022-04-08 10:16:10|352.1|349.7|352.35|349.95|352.59|350.19|352.1|349.7|0
1649412980000|2022-04-08 10:16:20|352.59|350.19|352.43|350.03|352.59|350.19|352.43|350.03|0
1649412990000|2022-04-08 10:16:30|352.35|349.95|352.43|350.03|352.59|350.19|352.35|349.95|0
1649413000000|2022-04-08 10:16:40|352.26|349.86|352.68|350.28|352.68|350.28|352.26|349.86|0
1649413010000|2022-04-08 10:16:50|352.59|350.19|352.35|349.95|352.59|350.19|352.35|349.95|0
1649413020000|2022-04-08 10:17:00|352.59|350.19|352.59|350.19|352.59|350.19|352.51|350.11|0
1649413030000|2022-04-08 10:17:10|352.26|349.86|352.43|350.03|352.43|350.03|352.26|349.86|0
1649413050000|2022-04-08 10:17:30|352.75|350.35|352.75|350.35|352.92|350.52|352.75|350.35|0
1649413060000|2022-04-08 10:17:40|352.92|350.52|353.58|351.18|353.58|351.18|352.92|350.52|0
1649413070000|2022-04-08 10:17:50|353.74|351.34|353.83|351.43|353.83|351.43|353.74|351.34|0
1649413080000|2022-04-08 10:18:00|353.66|351.26|354.07|351.67|354.07|351.67|353.58|351.18|0
1649413090000|2022-04-08 10:18:10|353.91|351.51|353.91|351.51|353.99|351.59|353.91|351.51|0
1649413100000|2022-04-08 10:18:20|353.74|351.34|353.74|351.34|353.74|351.34|353.74|351.34|0
1649413110000|2022-04-08 10:18:30|354.07|351.67|354.07|351.67|354.07|351.67|354.07|351.67|0
1649413120000|2022-04-08 10:18:40|353.91|351.51|354.07|351.67|354.07|351.67|353.91|351.51|0
1649413140000|2022-04-08 10:19:00|353.99|351.59|353.91|351.51|353.99|351.59|353.91|351.51|0
1649413150000|2022-04-08 10:19:10|353.99|351.59|354.07|351.67|354.24|351.84|353.91|351.51|0
1649413160000|2022-04-08 10:19:20|354.24|351.84|354.07|351.67|354.24|351.84|354.07|351.67|0
1649413170000|2022-04-08 10:19:30|353.99|351.59|353.91|351.51|353.99|351.59|353.91|351.51|0
1649413180000|2022-04-08 10:19:40|354.07|351.67|354.07|351.67|354.07|351.67|354.07|351.67|0
1649413190000|2022-04-08 10:19:50|353.99|351.59|354.16|351.76|354.16|351.76|353.99|351.59|0
1649413200000|2022-04-08 10:20:00|354.07|351.67|354.07|351.67|354.24|351.84|354.07|351.67|0
1649413210000|2022-04-08 10:20:10|353.91|351.51|353.58|351.18|354.07|351.67|353.58|351.18|0
1649413220000|2022-04-08 10:20:20|353.74|351.34|353.83|351.43|353.83|351.43|353.74|351.34|0
1649413230000|2022-04-08 10:20:30|353.74|351.34|353.58|351.18|353.74|351.34|353.58|351.18|0
1649413240000|2022-04-08 10:20:40|353.74|351.34|353.91|351.51|353.91|351.51|353.74|351.34|0
1649413250000|2022-04-08 10:20:50|353.83|351.43|353.74|351.34|353.83|351.43|353.66|351.26|0
1649413260000|2022-04-08 10:21:00|353.83|351.43|354.24|351.84|354.24|351.84|353.83|351.43|0
1649413270000|2022-04-08 10:21:10|354.4|352|354.24|351.84|354.4|352|354.24|351.84|0
1649413280000|2022-04-08 10:21:20|354.4|352|354.16|351.76|354.4|352|354.16|351.76|0
1649413290000|2022-04-08 10:21:30|354.07|351.67|354.07|351.67|354.07|351.67|354.07|351.67|0
1649413300000|2022-04-08 10:21:40|354.24|351.84|354.4|352|354.4|352|354.24|351.84|0
1649413310000|2022-04-08 10:21:50|354.24|351.84|354.4|352|354.4|352|354.24|351.84|0
1649413320000|2022-04-08 10:22:00|354.24|351.84|354.24|351.84|354.24|351.84|354.24|351.84|0
1649413330000|2022-04-08 10:22:10|354.4|352|354.4|352|354.4|352|354.4|352|0
1649413340000|2022-04-08 10:22:20|354.24|351.84|354.57|352.17|354.57|352.17|354.24|351.84|0
1649413350000|2022-04-08 10:22:30|354.4|352|354.73|352.33|354.73|352.33|354.4|352|0
1649413360000|2022-04-08 10:22:40|354.9|352.5|354.73|352.33|354.9|352.5|354.73|352.33|0
1649413370000|2022-04-08 10:22:50|354.9|352.5|354.57|352.17|354.9|352.5|354.57|352.17|0
1649413380000|2022-04-08 10:23:00|354.4|352|354.49|352.09|354.57|352.17|354.4|352|0
1649413390000|2022-04-08 10:23:10|354.4|352|354.57|352.17|354.57|352.17|354.4|352|0
1649413400000|2022-04-08 10:23:20|354.65|352.25|354.9|352.5|354.9|352.5|354.65|352.25|0
1649413410000|2022-04-08 10:23:30|354.82|352.42|354.9|352.5|354.9|352.5|354.73|352.33|0
1649413420000|2022-04-08 10:23:40|354.73|352.33|354.56|352.16|354.73|352.33|354.56|352.16|0
1649413430000|2022-04-08 10:23:50|354.73|352.33|354.73|352.33|354.73|352.33|354.73|352.33|0
1649413440000|2022-04-08 10:24:00|354.56|352.16|354.56|352.16|354.56|352.16|354.56|352.16|0
1649413450000|2022-04-08 10:24:10|354.4|352|354.4|352|354.4|352|354.4|352|0
1649413460000|2022-04-08 10:24:20|354.49|352.09|354.49|352.09|354.56|352.16|354.49|352.09|0
1649413470000|2022-04-08 10:24:30|354.4|352|354.4|352|354.56|352.16|354.4|352|0
1649413490000|2022-04-08 10:24:50|354.07|351.67|354.23|351.83|354.23|351.83|354.07|351.67|0
1649413500000|2022-04-08 10:25:00|354.16|351.76|354.23|351.83|354.23|351.83|354.16|351.76|0
1649413510000|2022-04-08 10:25:10|354.4|352|354.4|352|354.4|352|354.4|352|0
1649413520000|2022-04-08 10:25:20|354.73|352.33|354.65|352.25|354.73|352.33|354.65|352.25|0
1649413530000|2022-04-08 10:25:30|354.73|352.33|354.73|352.33|354.73|352.33|354.73|352.33|0
1649413540000|2022-04-08 10:25:40|354.65|352.25|354.56|352.16|354.65|352.25|354.56|352.16|0
1649413550000|2022-04-08 10:25:50|354.73|352.33|354.56|352.16|354.73|352.33|354.56|352.16|0
1649413570000|2022-04-08 10:26:10|354.65|352.25|354.56|352.16|354.65|352.25|354.56|352.16|0
1649413580000|2022-04-08 10:26:20|354.89|352.49|354.89|352.49|354.89|352.49|354.73|352.33|0
1649413590000|2022-04-08 10:26:30|354.73|352.33|354.73|352.33|354.73|352.33|354.73|352.33|0
1649413600000|2022-04-08 10:26:40|354.89|352.49|354.73|352.33|354.89|352.49|354.73|352.33|0
1649413620000|2022-04-08 10:27:00|354.89|352.49|354.73|352.33|354.89|352.49|354.73|352.33|0
1649413630000|2022-04-08 10:27:10|354.81|352.41|354.89|352.49|354.98|352.58|354.73|352.33|0
1649413640000|2022-04-08 10:27:20|354.56|352.16|354.4|352|354.56|352.16|354.4|352|0
1649413650000|2022-04-08 10:27:30|354.56|352.16|354.23|351.83|354.56|352.16|354.23|351.83|0
1649413660000|2022-04-08 10:27:40|354.07|351.67|353.74|351.34|354.07|351.67|353.74|351.34|0
1649413670000|2022-04-08 10:27:50|353.9|351.5|353.82|351.42|353.9|351.5|353.82|351.42|0
1649413680000|2022-04-08 10:28:00|353.9|351.5|353.74|351.34|353.9|351.5|353.74|351.34|0
1649413690000|2022-04-08 10:28:10|353.9|351.5|354.07|351.67|354.07|351.67|353.9|351.5|0
1649413710000|2022-04-08 10:28:30|354.4|352|354.23|351.83|354.4|352|354.23|351.83|0
1649413720000|2022-04-08 10:28:40|354.4|352|354.4|352|354.4|352|354.23|351.83|0
1649413730000|2022-04-08 10:28:50|354.23|351.83|354.4|352|354.4|352|354.23|351.83|0
1649413740000|2022-04-08 10:29:00|354.23|351.83|354.07|351.67|354.23|351.83|354.07|351.67|0
1649413750000|2022-04-08 10:29:10|353.9|351.5|353.99|351.59|354.07|351.67|353.9|351.5|0
1649413760000|2022-04-08 10:29:20|353.9|351.5|354.07|351.67|354.07|351.67|353.9|351.5|0
1649413780000|2022-04-08 10:29:40|354.23|351.83|354.15|351.75|354.23|351.83|354.15|351.75|0
1649413790000|2022-04-08 10:29:50|354.07|351.67|354.07|351.67|354.07|351.67|354.07|351.67|0
1649413800000|2022-04-08 10:30:00|354.23|351.83|354.23|351.83|354.23|351.83|354.07|351.67|0
1649413810000|2022-04-08 10:30:10|354.15|351.75|354.15|351.75|354.15|351.75|354.15|351.75|0
1649413820000|2022-04-08 10:30:20|354.23|351.83|354.4|352|354.4|352|354.15|351.75|0
1649413830000|2022-04-08 10:30:30|354.32|351.92|354.23|351.83|354.4|352|354.23|351.83|0
1649413840000|2022-04-08 10:30:40|354.07|351.67|354.07|351.67|354.07|351.67|354.07|351.67|0
1649413850000|2022-04-08 10:30:50|354.15|351.75|354.15|351.75|354.23|351.83|354.15|351.75|0
1649413860000|2022-04-08 10:31:00|354.07|351.67|354.07|351.67|354.07|351.67|354.07|351.67|0
1649413880000|2022-04-08 10:31:20|353.99|351.59|354.07|351.67|354.07|351.67|353.99|351.59|0
1649413890000|2022-04-08 10:31:30|353.99|351.59|354.07|351.67|354.07|351.67|353.9|351.5|0
1649413900000|2022-04-08 10:31:40|354.23|351.83|354.23|351.83|354.23|351.83|354.23|351.83|0
1649413910000|2022-04-08 10:31:50|354.32|351.92|354.4|352|354.4|352|354.32|351.92|0
1649413920000|2022-04-08 10:32:00|354.23|351.83|354.48|352.08|354.48|352.08|354.23|351.83|0
1649413930000|2022-04-08 10:32:10|354.4|352|354.4|352|354.4|352|354.4|352|0
1649413950000|2022-04-08 10:32:30|354.56|352.16|354.73|352.33|354.73|352.33|354.56|352.16|0
1649413960000|2022-04-08 10:32:40|354.81|352.41|354.89|352.49|354.89|352.49|354.73|352.33|0
1649413970000|2022-04-08 10:32:50|354.81|352.41|354.73|352.33|354.81|352.41|354.73|352.33|0
1649413980000|2022-04-08 10:33:00|354.56|352.16|354.73|352.33|354.89|352.49|354.56|352.16|0
1649413990000|2022-04-08 10:33:10|354.56|352.16|354.56|352.16|354.56|352.16|354.56|352.16|0
1649414000000|2022-04-08 10:33:20|354.4|352|354.23|351.83|354.4|352|354.23|351.83|0
1649414010000|2022-04-08 10:33:30|354.07|351.67|354.07|351.67|354.07|351.67|354.07|351.67|0
1649414020000|2022-04-08 10:33:40|353.9|351.5|354.07|351.67|354.07|351.67|353.9|351.5|0
1649414030000|2022-04-08 10:33:50|354.23|351.83|354.23|351.83|354.23|351.83|354.15|351.75|0
1649414040000|2022-04-08 10:34:00|354.15|351.75|354.07|351.67|354.15|351.75|354.07|351.67|0
1649414050000|2022-04-08 10:34:10|354.23|351.83|354.56|352.16|354.56|352.16|354.23|351.83|0
1649414060000|2022-04-08 10:34:20|354.48|352.08|354.4|352|354.48|352.08|354.4|352|0
1649414070000|2022-04-08 10:34:30|354.48|352.08|354.56|352.16|354.56|352.16|354.48|352.08|0
1649414080000|2022-04-08 10:34:40|354.4|352|354.4|352|354.4|352|354.4|352|0
1649414090000|2022-04-08 10:34:50|354.32|351.92|354.56|352.16|354.56|352.16|354.32|351.92|0
1649414100000|2022-04-08 10:35:00|354.48|352.08|354.89|352.49|354.89|352.49|354.48|352.08|0
1649414110000|2022-04-08 10:35:10|355.06|352.66|354.89|352.49|355.06|352.66|354.89|352.49|0
1649414140000|2022-04-08 10:35:40|354.73|352.33|354.89|352.49|354.89|352.49|354.73|352.33|0
1649414160000|2022-04-08 10:36:00|354.73|352.33|354.73|352.33|354.73|352.33|354.73|352.33|0
1649414170000|2022-04-08 10:36:10|354.72|352.32|354.72|352.32|354.72|352.32|354.72|352.32|0
1649414180000|2022-04-08 10:36:20|354.65|352.25|354.72|352.32|354.72|352.32|354.65|352.25|0
1649414190000|2022-04-08 10:36:30|354.89|352.49|354.89|352.49|354.89|352.49|354.89|352.49|0
1649414200000|2022-04-08 10:36:40|354.72|352.32|354.56|352.16|354.72|352.32|354.56|352.16|0
1649414210000|2022-04-08 10:36:50|354.39|351.99|354.39|351.99|354.56|352.16|354.39|351.99|0
1649414230000|2022-04-08 10:37:10|354.32|351.92|354.32|351.92|354.39|351.99|354.23|351.83|0
1649414240000|2022-04-08 10:37:20|354.39|351.99|354.39|351.99|354.39|351.99|354.39|351.99|0
1649414250000|2022-04-08 10:37:30|354.23|351.83|354.23|351.83|354.39|351.99|354.23|351.83|0
1649414270000|2022-04-08 10:37:50|354.06|351.66|354.39|351.99|354.39|351.99|354.06|351.66|0
1649414280000|2022-04-08 10:38:00|354.23|351.83|354.23|351.83|354.23|351.83|354.06|351.66|0
1649414290000|2022-04-08 10:38:10|354.06|351.66|353.73|351.33|354.06|351.66|353.73|351.33|0
1649414310000|2022-04-08 10:38:30|353.82|351.42|353.73|351.33|353.82|351.42|353.73|351.33|0
1649414320000|2022-04-08 10:38:40|353.9|351.5|353.73|351.33|353.9|351.5|353.73|351.33|0
1649414340000|2022-04-08 10:39:00|353.57|351.17|353.57|351.17|353.57|351.17|353.57|351.17|0
1649414350000|2022-04-08 10:39:10|353.49|351.09|353.49|351.09|353.49|351.09|353.49|351.09|0
1649414360000|2022-04-08 10:39:20|353.24|350.84|353.24|350.84|353.4|351|353.24|350.84|0
1649414370000|2022-04-08 10:39:30|353.33|350.93|353.4|351|353.4|351|353.33|350.93|0
1649414390000|2022-04-08 10:39:50|353.33|350.93|353.4|351|353.4|351|353.33|350.93|0
1649414400000|2022-04-08 10:40:00|353.07|350.67|352.91|350.51|353.24|350.84|352.91|350.51|0
1649414410000|2022-04-08 10:40:10|353.07|350.67|353.24|350.84|353.24|350.84|353.07|350.67|0
1649414420000|2022-04-08 10:40:20|353.4|351|353.4|351|353.4|351|353.24|350.84|0
1649414430000|2022-04-08 10:40:30|353.24|350.84|353.24|350.84|353.24|350.84|353.24|350.84|0
1649414440000|2022-04-08 10:40:40|352.91|350.51|352.91|350.51|352.91|350.51|352.91|350.51|0
1649414450000|2022-04-08 10:40:50|352.75|350.35|352.75|350.35|352.75|350.35|352.75|350.35|0
1649414460000|2022-04-08 10:41:00|352.58|350.18|352.58|350.18|352.58|350.18|352.58|350.18|0
1649414470000|2022-04-08 10:41:10|352.42|350.02|352.75|350.35|352.75|350.35|352.42|350.02|0
1649414480000|2022-04-08 10:41:20|352.91|350.51|352.75|350.35|352.91|350.51|352.75|350.35|0
1649414510000|2022-04-08 10:41:50|352.74|350.34|352.58|350.18|352.74|350.34|352.42|350.02|0
1649414520000|2022-04-08 10:42:00|352.42|350.02|352.25|349.85|352.42|350.02|352.25|349.85|0
1649414530000|2022-04-08 10:42:10|352.42|350.02|352.42|350.02|352.42|350.02|352.42|350.02|0
1649414540000|2022-04-08 10:42:20|352.25|349.85|352.25|349.85|352.25|349.85|352.25|349.85|0
1649414550000|2022-04-08 10:42:30|352.42|350.02|352.42|350.02|352.42|350.02|352.42|350.02|0
1649414560000|2022-04-08 10:42:40|352.5|350.1|352.42|350.02|352.58|350.18|352.42|350.02|0
1649414570000|2022-04-08 10:42:50|352.25|349.85|352.25|349.85|352.25|349.85|352.25|349.85|0
1649414580000|2022-04-08 10:43:00|352.42|350.02|351.92|349.52|352.42|350.02|351.92|349.52|0
1649414590000|2022-04-08 10:43:10|352.09|349.69|352.09|349.69|352.09|349.69|351.92|349.52|0
1649414600000|2022-04-08 10:43:20|351.92|349.52|351.92|349.52|351.92|349.52|351.92|349.52|0
1649414610000|2022-04-08 10:43:30|352.09|349.69|352.09|349.69|352.09|349.69|352.09|349.69|0
1649414620000|2022-04-08 10:43:40|352.25|349.85|352.09|349.69|352.25|349.85|352.09|349.69|0
1649414640000|2022-04-08 10:44:00|351.92|349.52|351.92|349.52|351.92|349.52|351.92|349.52|0
1649414650000|2022-04-08 10:44:10|352.09|349.69|352.09|349.69|352.09|349.69|352.09|349.69|0
1649414660000|2022-04-08 10:44:20|352.25|349.85|352.25|349.85|352.25|349.85|352.25|349.85|0
1649414670000|2022-04-08 10:44:30|352.09|349.69|352.09|349.69|352.09|349.69|352.09|349.69|0
1649414680000|2022-04-08 10:44:40|351.92|349.52|351.92|349.52|351.92|349.52|351.92|349.52|0
1649414690000|2022-04-08 10:44:50|351.84|349.44|352.09|349.69|352.09|349.69|351.76|349.36|0
1649414700000|2022-04-08 10:45:00|351.92|349.52|351.92|349.52|351.92|349.52|351.92|349.52|0
1649414710000|2022-04-08 10:45:10|352.09|349.69|352.09|349.69|352.25|349.85|352.09|349.69|0
1649414720000|2022-04-08 10:45:20|351.92|349.52|352.09|349.69|352.09|349.69|351.92|349.52|0
1649414730000|2022-04-08 10:45:30|352.25|349.85|352.41|350.01|352.41|350.01|352.25|349.85|0
1649414740000|2022-04-08 10:45:40|352.58|350.18|352.58|350.18|352.58|350.18|352.41|350.01|0
1649414760000|2022-04-08 10:46:00|352.5|350.1|352.5|350.1|352.5|350.1|352.5|350.1|0
1649414770000|2022-04-08 10:46:10|352.41|350.01|352.41|350.01|352.41|350.01|352.41|350.01|0
1649414780000|2022-04-08 10:46:20|352.25|349.85|352.41|350.01|352.41|350.01|352.25|349.85|0
1649414790000|2022-04-08 10:46:30|352.5|350.1|352.41|350.01|352.5|350.1|352.34|349.94|0
1649414800000|2022-04-08 10:46:40|352.25|349.85|352.41|350.01|352.41|350.01|352.25|349.85|0
1649414810000|2022-04-08 10:46:50|352.34|349.94|352.41|350.01|352.41|350.01|352.34|349.94|0
1649414820000|2022-04-08 10:47:00|352.25|349.85|352.25|349.85|352.25|349.85|352.25|349.85|0
1649414830000|2022-04-08 10:47:10|352.41|350.01|352.25|349.85|352.41|350.01|352.25|349.85|0
1649414840000|2022-04-08 10:47:20|352.08|349.68|352.08|349.68|352.08|349.68|352.08|349.68|0
1649414850000|2022-04-08 10:47:30|352.25|349.85|352.08|349.68|352.25|349.85|352.08|349.68|0
1649414860000|2022-04-08 10:47:40|352.25|349.85|352.41|350.01|352.41|350.01|352.25|349.85|0
1649414870000|2022-04-08 10:47:50|352.25|349.85|352.08|349.68|352.25|349.85|352.08|349.68|0
1649414880000|2022-04-08 10:48:00|352.17|349.77|352.17|349.77|352.17|349.77|352.17|349.77|0
1649414890000|2022-04-08 10:48:10|352.08|349.68|352.08|349.68|352.08|349.68|352.08|349.68|0
1649414900000|2022-04-08 10:48:20|351.92|349.52|351.92|349.52|351.92|349.52|351.92|349.52|0
1649414910000|2022-04-08 10:48:30|351.76|349.36|351.76|349.36|351.76|349.36|351.59|349.19|0
1649414920000|2022-04-08 10:48:40|351.59|349.19|351.59|349.19|351.76|349.36|351.59|349.19|0
1649414930000|2022-04-08 10:48:50|351.43|349.03|351.43|349.03|351.43|349.03|351.43|349.03|0
1649414940000|2022-04-08 10:49:00|351.35|348.95|351.43|349.03|351.43|349.03|351.35|348.95|0
1649414950000|2022-04-08 10:49:10|351.26|348.86|351.26|348.86|351.26|348.86|351.26|348.86|0
1649414960000|2022-04-08 10:49:20|351.43|349.03|351.43|349.03|351.43|349.03|351.43|349.03|0
1649414970000|2022-04-08 10:49:30|351.26|348.86|351.26|348.86|351.43|349.03|351.26|348.86|0
1649414980000|2022-04-08 10:49:40|351.59|349.19|351.59|349.19|351.59|349.19|351.43|349.03|0
1649414990000|2022-04-08 10:49:50|351.43|349.03|351.59|349.19|351.59|349.19|351.43|349.03|0
1649415000000|2022-04-08 10:50:00|351.43|349.03|351.43|349.03|351.43|349.03|351.26|348.86|0
1649415010000|2022-04-08 10:50:10|351.1|348.7|351.26|348.86|351.26|348.86|351.1|348.7|0
1649415020000|2022-04-08 10:50:20|351.1|348.7|351.1|348.7|351.1|348.7|351.1|348.7|0
1649415030000|2022-04-08 10:50:30|351.02|348.62|351.1|348.7|351.1|348.7|351.02|348.62|0
1649415060000|2022-04-08 10:51:00|350.93|348.53|350.77|348.37|350.93|348.53|350.77|348.37|0
1649415070000|2022-04-08 10:51:10|350.61|348.21|350.77|348.37|350.77|348.37|350.61|348.21|0
1649415080000|2022-04-08 10:51:20|350.93|348.53|350.93|348.53|350.93|348.53|350.93|348.53|0
1649415090000|2022-04-08 10:51:30|350.77|348.37|350.77|348.37|350.86|348.46|350.77|348.37|0
1649415100000|2022-04-08 10:51:40|350.93|348.53|350.93|348.53|350.93|348.53|350.86|348.46|0
1649415110000|2022-04-08 10:51:50|351.1|348.7|351.02|348.62|351.1|348.7|351.02|348.62|0
1649415120000|2022-04-08 10:52:00|350.93|348.53|351.1|348.7|351.1|348.7|350.93|348.53|0
1649415150000|2022-04-08 10:52:30|350.93|348.53|350.85|348.45|350.93|348.53|350.77|348.37|0
1649415160000|2022-04-08 10:52:40|350.93|348.53|350.77|348.37|350.93|348.53|350.77|348.37|0
1649415180000|2022-04-08 10:53:00|350.93|348.53|350.93|348.53|350.93|348.53|350.93|348.53|0
1649415190000|2022-04-08 10:53:10|351.1|348.7|350.93|348.53|351.1|348.7|350.93|348.53|0
1649415200000|2022-04-08 10:53:20|351.02|348.62|350.93|348.53|351.02|348.62|350.93|348.53|0
1649415220000|2022-04-08 10:53:40|350.69|348.29|350.6|348.2|350.69|348.29|350.6|348.2|0
1649415230000|2022-04-08 10:53:50|350.44|348.04|350.44|348.04|350.44|348.04|350.44|348.04|0
1649415240000|2022-04-08 10:54:00|350.28|347.88|349.95|347.55|350.28|347.88|349.95|347.55|0
1649415250000|2022-04-08 10:54:10|349.79|347.39|349.95|347.55|349.95|347.55|349.79|347.39|0
1649415270000|2022-04-08 10:54:30|350.11|347.71|349.95|347.55|350.11|347.71|349.95|347.55|0
1649415290000|2022-04-08 10:54:50|349.87|347.47|349.71|347.31|349.87|347.47|349.71|347.31|0
1649415300000|2022-04-08 10:55:00|349.79|347.39|349.79|347.39|349.79|347.39|349.62|347.22|0
1649415330000|2022-04-08 10:55:30|349.78|347.38|349.78|347.38|349.78|347.38|349.71|347.31|0
1649415350000|2022-04-08 10:55:50|349.95|347.55|349.95|347.55|349.95|347.55|349.95|347.55|0
1649415390000|2022-04-08 10:56:30|349.87|347.47|349.95|347.55|349.95|347.55|349.87|347.47|0
1649415410000|2022-04-08 10:56:50|349.87|347.47|349.87|347.47|349.87|347.47|349.87|347.47|0
1649415420000|2022-04-08 10:57:00|349.78|347.38|349.78|347.38|349.78|347.38|349.78|347.38|0
1649415430000|2022-04-08 10:57:10|349.95|347.55|349.95|347.55|349.95|347.55|349.95|347.55|0
1649415440000|2022-04-08 10:57:20|349.78|347.38|349.95|347.55|350.03|347.63|349.78|347.38|0
1649415450000|2022-04-08 10:57:30|349.87|347.47|349.87|347.47|349.87|347.47|349.87|347.47|0
1649415460000|2022-04-08 10:57:40|349.95|347.55|349.46|347.06|349.95|347.55|349.46|347.06|0
1649415470000|2022-04-08 10:57:50|349.62|347.22|349.78|347.38|349.78|347.38|349.62|347.22|0
1649415480000|2022-04-08 10:58:00|349.87|347.47|349.78|347.38|349.87|347.47|349.78|347.38|0
1649415490000|2022-04-08 10:58:10|349.71|347.31|349.78|347.38|349.78|347.38|349.71|347.31|0
1649415510000|2022-04-08 10:58:30|349.95|347.55|349.78|347.38|349.95|347.55|349.78|347.38|0
1649415520000|2022-04-08 10:58:40|349.62|347.22|349.13|346.73|349.78|347.38|349.13|346.73|0
1649415530000|2022-04-08 10:58:50|349.05|346.65|348.8|346.4|349.05|346.65|348.64|346.24|0
1649415540000|2022-04-08 10:59:00|348.97|346.57|348.97|346.57|348.97|346.57|348.8|346.4|0
1649415550000|2022-04-08 10:59:10|348.8|346.4|348.8|346.4|348.97|346.57|348.8|346.4|0
1649415560000|2022-04-08 10:59:20|348.64|346.24|348.64|346.24|348.64|346.24|348.48|346.08|0
1649415570000|2022-04-08 10:59:30|348.47|346.07|348.8|346.4|348.8|346.4|348.47|346.07|0
1649415600000|2022-04-08 11:00:00|348.64|346.24|348.64|346.24|348.64|346.24|348.64|346.24|0
1649415610000|2022-04-08 11:00:10|348.8|346.4|348.8|346.4|348.8|346.4|348.8|346.4|0
1649415620000|2022-04-08 11:00:20|348.64|346.24|348.64|346.24|348.64|346.24|348.47|346.07|0
1649415630000|2022-04-08 11:00:30|348.8|346.4|348.8|346.4|348.8|346.4|348.8|346.4|0
1649415640000|2022-04-08 11:00:40|348.72|346.32|348.64|346.24|348.8|346.4|348.64|346.24|0
1649415650000|2022-04-08 11:00:50|348.8|346.4|348.96|346.56|348.96|346.56|348.8|346.4|0
1649415660000|2022-04-08 11:01:00|349.13|346.73|349.13|346.73|349.29|346.89|349.13|346.73|0
1649415670000|2022-04-08 11:01:10|349.29|346.89|349.29|346.89|349.29|346.89|349.29|346.89|0
1649415680000|2022-04-08 11:01:20|349.13|346.73|349.21|346.81|349.21|346.81|349.13|346.73|0
1649415690000|2022-04-08 11:01:30|349.13|346.73|349.13|346.73|349.13|346.73|349.13|346.73|0
1649415700000|2022-04-08 11:01:40|349.29|346.89|349.29|346.89|349.29|346.89|349.29|346.89|0
1649415710000|2022-04-08 11:01:50|349.46|347.06|349.54|347.14|349.54|347.14|349.46|347.06|0
1649415720000|2022-04-08 11:02:00|349.46|347.06|349.45|347.05|349.46|347.06|349.45|347.05|0
1649415730000|2022-04-08 11:02:10|349.62|347.22|349.78|347.38|349.78|347.38|349.45|347.05|0
1649415740000|2022-04-08 11:02:20|349.95|347.55|349.78|347.38|349.95|347.55|349.78|347.38|0
1649415750000|2022-04-08 11:02:30|349.7|347.3|349.78|347.38|349.78|347.38|349.7|347.3|0
1649415770000|2022-04-08 11:02:50|349.95|347.55|349.78|347.38|349.95|347.55|349.78|347.38|0
1649415780000|2022-04-08 11:03:00|349.62|347.22|349.62|347.22|349.62|347.22|349.62|347.22|0
1649415800000|2022-04-08 11:03:20|349.7|347.3|349.62|347.22|349.7|347.3|349.45|347.05|0
1649415810000|2022-04-08 11:03:30|349.45|347.05|349.45|347.05|349.45|347.05|349.45|347.05|0
1649415820000|2022-04-08 11:03:40|349.62|347.22|349.62|347.22|349.62|347.22|349.62|347.22|0
1649415830000|2022-04-08 11:03:50|349.54|347.14|349.45|347.05|349.62|347.22|349.45|347.05|0
1649415840000|2022-04-08 11:04:00|349.38|346.98|349.45|347.05|349.45|347.05|349.38|346.98|0
1649415850000|2022-04-08 11:04:10|349.62|347.22|349.54|347.14|349.62|347.22|349.45|347.05|0
1649415860000|2022-04-08 11:04:20|349.45|347.05|349.54|347.14|349.62|347.22|349.45|347.05|0
1649415870000|2022-04-08 11:04:30|349.62|347.22|349.45|347.05|349.62|347.22|349.38|346.98|0
1649415880000|2022-04-08 11:04:40|349.54|347.14|349.45|347.05|349.54|347.14|349.45|347.05|0
1649415890000|2022-04-08 11:04:50|349.54|347.14|349.62|347.22|349.62|347.22|349.45|347.05|0
1649415910000|2022-04-08 11:05:10|349.45|347.05|349.45|347.05|349.45|347.05|349.45|347.05|0
1649415920000|2022-04-08 11:05:20|349.29|346.89|349.29|346.89|349.29|346.89|349.29|346.89|0
1649415940000|2022-04-08 11:05:40|349.13|346.73|349.13|346.73|349.21|346.81|349.13|346.73|0
1649415950000|2022-04-08 11:05:50|349.05|346.65|348.64|346.24|349.05|346.65|348.64|346.24|0
1649415960000|2022-04-08 11:06:00|348.47|346.07|348.64|346.24|348.64|346.24|348.47|346.07|0
1649415970000|2022-04-08 11:06:10|348.47|346.07|348.39|345.99|348.64|346.24|348.31|345.91|0
1649415980000|2022-04-08 11:06:20|348.31|345.91|348.47|346.07|348.47|346.07|348.31|345.91|0
1649415990000|2022-04-08 11:06:30|348.31|345.91|348.31|345.91|348.47|346.07|348.31|345.91|0
1649416000000|2022-04-08 11:06:40|348.15|345.75|348.15|345.75|348.31|345.91|348.15|345.75|0
1649416010000|2022-04-08 11:06:50|347.98|345.58|347.82|345.42|348.15|345.75|347.66|345.26|0
1649416020000|2022-04-08 11:07:00|348.15|345.75|348.15|345.75|348.15|345.75|347.98|345.58|0
1649416030000|2022-04-08 11:07:10|348.31|345.91|348.31|345.91|348.31|345.91|348.23|345.83|0
1649416040000|2022-04-08 11:07:20|348.23|345.83|348.15|345.75|348.23|345.83|347.98|345.58|0
1649416060000|2022-04-08 11:07:40|348.23|345.83|348.14|345.74|348.23|345.83|348.14|345.74|0
1649416070000|2022-04-08 11:07:50|348.07|345.67|348.07|345.67|348.07|345.67|348.07|345.67|0
1649416080000|2022-04-08 11:08:00|347.98|345.58|347.98|345.58|347.98|345.58|347.98|345.58|0
1649416090000|2022-04-08 11:08:10|347.82|345.42|347.9|345.5|347.98|345.58|347.82|345.42|0
1649416100000|2022-04-08 11:08:20|347.98|345.58|348.31|345.91|348.31|345.91|347.98|345.58|0
1649416110000|2022-04-08 11:08:30|348.07|345.67|347.98|345.58|348.07|345.67|347.98|345.58|0
1649416160000|2022-04-08 11:09:20|347.82|345.42|348.14|345.74|348.14|345.74|347.82|345.42|0
1649416180000|2022-04-08 11:09:40|348.31|345.91|348.14|345.74|348.31|345.91|348.14|345.74|0
1649416190000|2022-04-08 11:09:50|348.93|346.53|348.6|346.2|348.93|346.53|348.6|346.2|0
1649416200000|2022-04-08 11:10:00|347.66|345.26|347.5|345.1|347.66|345.26|347.5|345.1|0
1649416210000|2022-04-08 11:10:10|347.66|345.26|348.6|346.2|348.77|346.37|347.66|345.26|0
1649416220000|2022-04-08 11:10:20|348.77|346.37|348.6|346.2|348.77|346.37|348.6|346.2|0
1649416230000|2022-04-08 11:10:30|348.44|346.04|348.6|346.2|348.6|346.2|348.44|346.04|0
1649416250000|2022-04-08 11:10:50|348.77|346.37|348.77|346.37|348.77|346.37|348.77|346.37|0
1649416260000|2022-04-08 11:11:00|348.69|346.29|348.77|346.37|348.77|346.37|348.6|346.2|0
1649416270000|2022-04-08 11:11:10|348.69|346.29|348.69|346.29|348.69|346.29|348.69|346.29|0
1649416280000|2022-04-08 11:11:20|348.77|346.37|348.93|346.53|348.93|346.53|348.77|346.37|0
1649416290000|2022-04-08 11:11:30|349.09|346.69|348.93|346.53|349.09|346.69|348.93|346.53|0
1649416300000|2022-04-08 11:11:40|348.77|346.37|348.77|346.37|348.77|346.37|348.77|346.37|0
1649416310000|2022-04-08 11:11:50|348.85|346.45|348.77|346.37|348.85|346.45|348.77|346.37|0
1649416320000|2022-04-08 11:12:00|348.6|346.2|348.6|346.2|348.69|346.29|348.6|346.2|0
1649416330000|2022-04-08 11:12:10|348.44|346.04|348.28|345.88|348.44|346.04|348.28|345.88|0
1649416340000|2022-04-08 11:12:20|348.44|346.04|348.44|346.04|348.44|346.04|348.28|345.88|0
1649416360000|2022-04-08 11:12:40|348.77|346.37|348.6|346.2|348.77|346.37|348.6|346.2|0
1649416370000|2022-04-08 11:12:50|348.77|346.37|348.6|346.2|348.77|346.37|348.6|346.2|0
1649416390000|2022-04-08 11:13:10|348.44|346.04|348.44|346.04|348.44|346.04|348.28|345.88|0
1649416410000|2022-04-08 11:13:30|348.6|346.2|348.6|346.2|348.6|346.2|348.6|346.2|0
1649416420000|2022-04-08 11:13:40|348.44|346.04|348.44|346.04|348.44|346.04|348.44|346.04|0
1649416430000|2022-04-08 11:13:50|348.6|346.2|348.6|346.2|348.77|346.37|348.6|346.2|0
1649416440000|2022-04-08 11:14:00|348.77|346.37|348.77|346.37|348.77|346.37|348.77|346.37|0
1649416450000|2022-04-08 11:14:10|348.93|346.53|349.01|346.61|349.01|346.61|348.93|346.53|0
1649416460000|2022-04-08 11:14:20|349.09|346.69|349.42|347.02|349.42|347.02|349.09|346.69|0
1649416470000|2022-04-08 11:14:30|349.26|346.86|349.09|346.69|349.42|347.02|349.09|346.69|0
1649416490000|2022-04-08 11:14:50|348.93|346.53|348.93|346.53|348.93|346.53|348.93|346.53|0
1649416500000|2022-04-08 11:15:00|349.09|346.69|349.09|346.69|349.25|346.85|349.09|346.69|0
1649416510000|2022-04-08 11:15:10|349.25|346.85|349.09|346.69|349.25|346.85|349.09|346.69|0
1649416520000|2022-04-08 11:15:20|348.93|346.53|349.25|346.85|349.25|346.85|348.93|346.53|0
1649416530000|2022-04-08 11:15:30|349.09|346.69|348.93|346.53|349.09|346.69|348.93|346.53|0
1649416540000|2022-04-08 11:15:40|349.09|346.69|349.18|346.78|349.25|346.85|349.09|346.69|0
1649416550000|2022-04-08 11:15:50|349.09|346.69|349.09|346.69|349.09|346.69|349.09|346.69|0
1649416560000|2022-04-08 11:16:00|349.18|346.78|348.93|346.53|349.18|346.78|348.93|346.53|0
1649416580000|2022-04-08 11:16:20|349.18|346.78|349.09|346.69|349.18|346.78|349.09|346.69|0
1649416590000|2022-04-08 11:16:30|349.01|346.61|349.09|346.69|349.09|346.69|349.01|346.61|0
1649416610000|2022-04-08 11:16:50|349.25|346.85|349.25|346.85|349.25|346.85|349.25|346.85|0
1649416620000|2022-04-08 11:17:00|349.09|346.69|349.09|346.69|349.09|346.69|349.09|346.69|0
1649416630000|2022-04-08 11:17:10|349.25|346.85|348.93|346.53|349.25|346.85|348.93|346.53|0
1649416660000|2022-04-08 11:17:40|348.76|346.36|348.76|346.36|348.76|346.36|348.76|346.36|0
1649416670000|2022-04-08 11:17:50|348.6|346.2|348.6|346.2|348.6|346.2|348.6|346.2|0
1649416680000|2022-04-08 11:18:00|348.85|346.45|348.93|346.53|348.93|346.53|348.85|346.45|0
1649416690000|2022-04-08 11:18:10|349.09|346.69|349.09|346.69|349.09|346.69|349.09|346.69|0
1649416700000|2022-04-08 11:18:20|349.25|346.85|349.25|346.85|349.25|346.85|349.25|346.85|0
1649416710000|2022-04-08 11:18:30|348.93|346.53|349.09|346.69|349.09|346.69|348.93|346.53|0
1649416720000|2022-04-08 11:18:40|348.93|346.53|349.01|346.61|349.09|346.69|348.93|346.53|0
1649416730000|2022-04-08 11:18:50|348.93|346.53|348.93|346.53|348.93|346.53|348.76|346.36|0
1649416740000|2022-04-08 11:19:00|349.09|346.69|349.25|346.85|349.25|346.85|349.09|346.69|0
1649416750000|2022-04-08 11:19:10|349.42|347.02|349.42|347.02|349.42|347.02|349.42|347.02|0
1649416760000|2022-04-08 11:19:20|349.58|347.18|349.58|347.18|349.74|347.34|349.58|347.18|0
1649416770000|2022-04-08 11:19:30|349.42|347.02|349.09|346.69|349.42|347.02|349.09|346.69|0
1649416780000|2022-04-08 11:19:40|349.25|346.85|349.25|346.85|349.42|347.02|349.25|346.85|0
1649416790000|2022-04-08 11:19:50|349.5|347.1|349.5|347.1|349.5|347.1|349.42|347.02|0
1649416800000|2022-04-08 11:20:00|349.42|347.02|349.42|347.02|349.42|347.02|349.42|347.02|0
1649416810000|2022-04-08 11:20:10|349.25|346.85|348.6|346.2|349.25|346.85|348.6|346.2|0
1649416820000|2022-04-08 11:20:20|348.76|346.36|348.93|346.53|348.93|346.53|348.76|346.36|0
1649416830000|2022-04-08 11:20:30|348.76|346.36|348.76|346.36|348.76|346.36|348.76|346.36|0
1649416840000|2022-04-08 11:20:40|348.6|346.2|348.6|346.2|348.6|346.2|348.6|346.2|0
1649416850000|2022-04-08 11:20:50|348.44|346.04|348.27|345.87|348.44|346.04|348.27|345.87|0
1649416860000|2022-04-08 11:21:00|348.11|345.71|348.27|345.87|348.27|345.87|348.11|345.71|0
1649416870000|2022-04-08 11:21:10|348.6|346.2|348.6|346.2|348.6|346.2|348.6|346.2|0
1649416890000|2022-04-08 11:21:30|348.52|346.12|348.6|346.2|348.6|346.2|348.52|346.12|0
1649416900000|2022-04-08 11:21:40|348.76|346.36|349.09|346.69|349.09|346.69|348.76|346.36|0
1649416910000|2022-04-08 11:21:50|348.93|346.53|348.76|346.36|348.93|346.53|348.76|346.36|0
1649416930000|2022-04-08 11:22:10|348.93|346.53|348.93|346.53|348.93|346.53|348.93|346.53|0
1649416940000|2022-04-08 11:22:20|348.76|346.36|348.93|346.53|348.93|346.53|348.76|346.36|0
1649416950000|2022-04-08 11:22:30|348.85|346.45|348.93|346.53|348.93|346.53|348.85|346.45|0
1649416960000|2022-04-08 11:22:40|349.01|346.61|348.93|346.53|349.01|346.61|348.93|346.53|0
1649416970000|2022-04-08 11:22:50|349.01|346.61|349.09|346.69|349.09|346.69|349.01|346.61|0
1649416980000|2022-04-08 11:23:00|349.01|346.61|349.09|346.69|349.09|346.69|348.93|346.53|0
1649416990000|2022-04-08 11:23:10|349.25|346.85|349.58|347.18|349.58|347.18|349.25|346.85|0
1649417000000|2022-04-08 11:23:20|349.41|347.01|349.41|347.01|349.41|347.01|349.41|347.01|0
1649417020000|2022-04-08 11:23:40|349.34|346.94|349.41|347.01|349.41|347.01|349.34|346.94|0
1649417030000|2022-04-08 11:23:50|349.34|346.94|349.41|347.01|349.41|347.01|349.25|346.85|0
1649417040000|2022-04-08 11:24:00|349.58|347.18|349.5|347.1|349.58|347.18|349.41|347.01|0
1649417050000|2022-04-08 11:24:10|349.58|347.18|349.5|347.1|349.58|347.18|349.5|347.1|0
1649417060000|2022-04-08 11:24:20|349.41|347.01|349.58|347.18|349.58|347.18|349.41|347.01|0
1649417070000|2022-04-08 11:24:30|349.74|347.34|349.41|347.01|349.74|347.34|349.41|347.01|0
1649417080000|2022-04-08 11:24:40|349.58|347.18|349.41|347.01|349.58|347.18|349.41|347.01|0
1649417100000|2022-04-08 11:25:00|349.25|346.85|349.09|346.69|349.25|346.85|349.09|346.69|0
1649417110000|2022-04-08 11:25:10|349.25|346.85|349.25|346.85|349.25|346.85|349.25|346.85|0
1649417130000|2022-04-08 11:25:30|349.09|346.69|349.09|346.69|349.17|346.77|349.09|346.69|0
1649417140000|2022-04-08 11:25:40|349.25|346.85|349.25|346.85|349.25|346.85|349.25|346.85|0
1649417170000|2022-04-08 11:26:10|349.09|346.69|348.92|346.52|349.09|346.69|348.92|346.52|0
1649417180000|2022-04-08 11:26:20|349.01|346.61|348.76|346.36|349.01|346.61|348.76|346.36|0
1649417190000|2022-04-08 11:26:30|348.85|346.45|348.76|346.36|348.92|346.52|348.76|346.36|0
1649417210000|2022-04-08 11:26:50|348.92|346.52|349.25|346.85|349.25|346.85|348.92|346.52|0
1649417230000|2022-04-08 11:27:10|349.17|346.77|349.09|346.69|349.17|346.77|349.09|346.69|0
1649417240000|2022-04-08 11:27:20|348.92|346.52|348.92|346.52|348.92|346.52|348.92|346.52|0
1649417250000|2022-04-08 11:27:30|348.85|346.45|348.92|346.52|348.92|346.52|348.85|346.45|0
1649417260000|2022-04-08 11:27:40|348.85|346.45|348.85|346.45|348.92|346.52|348.85|346.45|0
1649417270000|2022-04-08 11:27:50|348.76|346.36|348.76|346.36|348.85|346.45|348.76|346.36|0
1649417290000|2022-04-08 11:28:10|348.6|346.2|348.6|346.2|348.6|346.2|348.6|346.2|0
1649417300000|2022-04-08 11:28:20|348.68|346.28|348.76|346.36|348.76|346.36|348.68|346.28|0
1649417310000|2022-04-08 11:28:30|348.6|346.2|348.6|346.2|348.6|346.2|348.6|346.2|0
1649417320000|2022-04-08 11:28:40|348.76|346.36|348.68|346.28|348.76|346.36|348.68|346.28|0
1649417330000|2022-04-08 11:28:50|348.84|346.44|348.84|346.44|348.92|346.52|348.76|346.36|0
1649417340000|2022-04-08 11:29:00|348.76|346.36|348.84|346.44|348.92|346.52|348.76|346.36|0
1649417350000|2022-04-08 11:29:10|348.92|346.52|348.76|346.36|348.92|346.52|348.76|346.36|0
1649417360000|2022-04-08 11:29:20|348.92|346.52|348.92|346.52|348.92|346.52|348.92|346.52|0
1649417370000|2022-04-08 11:29:30|349.01|346.61|349.01|346.61|349.01|346.61|349.01|346.61|0
1649417380000|2022-04-08 11:29:40|349.09|346.69|348.76|346.36|349.09|346.69|348.76|346.36|0
1649417390000|2022-04-08 11:29:50|348.92|346.52|348.6|346.2|348.92|346.52|348.6|346.2|0
1649417400000|2022-04-08 11:30:00|348.52|346.12|348.6|346.2|348.6|346.2|348.52|346.12|0
1649417410000|2022-04-08 11:30:10|348.76|346.36|348.76|346.36|348.76|346.36|348.76|346.36|0
1649417420000|2022-04-08 11:30:20|348.92|346.52|348.92|346.52|348.92|346.52|348.92|346.52|0
1649417430000|2022-04-08 11:30:30|349.09|346.69|349.09|346.69|349.09|346.69|349.09|346.69|0
1649417450000|2022-04-08 11:30:50|348.92|346.52|348.84|346.44|348.92|346.52|348.76|346.36|0
1649417460000|2022-04-08 11:31:00|348.92|346.52|348.84|346.44|349.09|346.69|348.84|346.44|0
1649417470000|2022-04-08 11:31:10|348.92|346.52|350.06|347.66|350.06|347.66|348.76|346.36|0
1649417490000|2022-04-08 11:31:30|349.9|347.5|349.9|347.5|349.9|347.5|349.9|347.5|0
1649417500000|2022-04-08 11:31:40|349.82|347.42|349.74|347.34|349.9|347.5|349.74|347.34|0
1649417520000|2022-04-08 11:32:00|349.9|347.5|349.25|346.85|349.9|347.5|349.25|346.85|0
1649417530000|2022-04-08 11:32:10|349.08|346.68|348.92|346.52|349.08|346.68|348.92|346.52|0
1649417550000|2022-04-08 11:32:30|349.08|346.68|348.92|346.52|349.08|346.68|348.92|346.52|0
1649417560000|2022-04-08 11:32:40|349.08|346.68|349.08|346.68|349.08|346.68|349.08|346.68|0
1649417570000|2022-04-08 11:32:50|349.25|346.85|349.08|346.68|349.25|346.85|349.08|346.68|0
1649417580000|2022-04-08 11:33:00|349.25|346.85|349.08|346.68|349.25|346.85|348.92|346.52|0
1649417590000|2022-04-08 11:33:10|348.92|346.52|348.92|346.52|348.92|346.52|348.92|346.52|0
1649417600000|2022-04-08 11:33:20|348.76|346.36|349.08|346.68|349.08|346.68|348.76|346.36|0
1649417610000|2022-04-08 11:33:30|349.17|346.77|349.08|346.68|349.25|346.85|349.08|346.68|0
1649417630000|2022-04-08 11:33:50|348.92|346.52|349.01|346.61|349.01|346.61|348.92|346.52|0
1649417640000|2022-04-08 11:34:00|348.92|346.52|348.92|346.52|348.92|346.52|348.92|346.52|0
1649417650000|2022-04-08 11:34:10|349.08|346.68|348.92|346.52|349.08|346.68|348.92|346.52|0
1649417670000|2022-04-08 11:34:30|349.08|346.68|349.25|346.85|349.25|346.85|349.08|346.68|0
1649417680000|2022-04-08 11:34:40|349.08|346.68|349.25|346.85|349.25|346.85|349.08|346.68|0
1649417690000|2022-04-08 11:34:50|349.08|346.68|348.92|346.52|349.17|346.77|348.92|346.52|0
1649417700000|2022-04-08 11:35:00|349.08|346.68|349.08|346.68|349.08|346.68|349.08|346.68|0
1649417710000|2022-04-08 11:35:10|349.01|346.61|349.08|346.68|349.08|346.68|349.01|346.61|0
1649417730000|2022-04-08 11:35:30|349.17|346.77|349.08|346.68|349.17|346.77|349.08|346.68|0
1649417740000|2022-04-08 11:35:40|348.92|346.52|348.92|346.52|349.08|346.68|348.92|346.52|0
1649417750000|2022-04-08 11:35:50|348.76|346.36|348.76|346.36|348.76|346.36|348.76|346.36|0
1649417780000|2022-04-08 11:36:20|348.92|346.52|348.92|346.52|348.92|346.52|348.92|346.52|0
1649417800000|2022-04-08 11:36:40|348.76|346.36|348.76|346.36|348.76|346.36|348.76|346.36|0
1649417810000|2022-04-08 11:36:50|348.59|346.19|348.59|346.19|348.59|346.19|348.43|346.03|0
1649417830000|2022-04-08 11:37:10|348.43|346.03|348.43|346.03|348.43|346.03|348.43|346.03|0
1649417840000|2022-04-08 11:37:20|348.27|345.87|348.27|345.87|348.27|345.87|348.27|345.87|0
1649417850000|2022-04-08 11:37:30|348.1|345.7|348.27|345.87|348.27|345.87|348.1|345.7|0
1649417860000|2022-04-08 11:37:40|348.43|346.03|348.59|346.19|348.59|346.19|348.43|346.03|0
1649417870000|2022-04-08 11:37:50|348.68|346.28|348.59|346.19|348.68|346.28|348.59|346.19|0
1649417880000|2022-04-08 11:38:00|348.43|346.03|348.1|345.7|348.43|346.03|348.1|345.7|0
1649417890000|2022-04-08 11:38:10|348.27|345.87|348.27|345.87|348.27|345.87|348.27|345.87|0
1649417900000|2022-04-08 11:38:20|348.1|345.7|347.94|345.54|348.1|345.7|347.94|345.54|0
1649417910000|2022-04-08 11:38:30|347.78|345.38|347.45|345.05|347.78|345.38|347.45|345.05|0
1649417920000|2022-04-08 11:38:40|347.29|344.89|347.54|345.14|347.62|345.22|347.29|344.89|0
1649417930000|2022-04-08 11:38:50|347.78|345.38|347.7|345.3|347.78|345.38|347.62|345.22|0
1649417940000|2022-04-08 11:39:00|347.62|345.22|347.54|345.14|347.62|345.22|347.45|345.05|0
1649417950000|2022-04-08 11:39:10|347.62|345.22|347.45|345.05|347.62|345.22|347.45|345.05|0
1649417960000|2022-04-08 11:39:20|347.62|345.22|347.62|345.22|347.62|345.22|347.62|345.22|0
1649417970000|2022-04-08 11:39:30|347.78|345.38|347.62|345.22|347.78|345.38|347.62|345.22|0
1649417980000|2022-04-08 11:39:40|347.54|345.14|347.62|345.22|347.62|345.22|347.54|345.14|0
1649417990000|2022-04-08 11:39:50|347.45|345.05|347.29|344.89|347.45|345.05|347.29|344.89|0
1649418010000|2022-04-08 11:40:10|347.13|344.73|347.29|344.89|347.29|344.89|347.13|344.73|0
1649418020000|2022-04-08 11:40:20|347.54|345.14|347.61|345.21|347.61|345.21|347.54|345.14|0
1649418040000|2022-04-08 11:40:40|347.54|345.14|347.45|345.05|347.54|345.14|347.45|345.05|0
1649418050000|2022-04-08 11:40:50|347.61|345.21|347.61|345.21|347.61|345.21|347.61|345.21|0
1649418060000|2022-04-08 11:41:00|347.45|345.05|347.29|344.89|347.45|345.05|347.29|344.89|0
1649418070000|2022-04-08 11:41:10|347.45|345.05|347.45|345.05|347.45|345.05|347.45|345.05|0
1649418080000|2022-04-08 11:41:20|347.29|344.89|347.29|344.89|347.45|345.05|347.29|344.89|0
1649418090000|2022-04-08 11:41:30|347.21|344.81|347.21|344.81|347.21|344.81|347.21|344.81|0
1649418100000|2022-04-08 11:41:40|347.29|344.89|347.29|344.89|347.29|344.89|347.29|344.89|0
1649418110000|2022-04-08 11:41:50|347.13|344.73|347.13|344.73|347.13|344.73|347.13|344.73|0
1649418120000|2022-04-08 11:42:00|346.96|344.56|346.64|344.24|346.96|344.56|346.64|344.24|0
1649418130000|2022-04-08 11:42:10|346.8|344.4|346.8|344.4|346.8|344.4|346.8|344.4|0
1649418140000|2022-04-08 11:42:20|346.48|344.08|346.64|344.24|346.64|344.24|346.48|344.08|0
1649418150000|2022-04-08 11:42:30|346.8|344.4|346.8|344.4|346.8|344.4|346.8|344.4|0
1649418160000|2022-04-08 11:42:40|346.72|344.32|346.8|344.4|346.8|344.4|346.72|344.32|0
1649418170000|2022-04-08 11:42:50|346.96|344.56|346.96|344.56|346.96|344.56|346.96|344.56|0
1649418180000|2022-04-08 11:43:00|346.8|344.4|346.8|344.4|346.8|344.4|346.8|344.4|0
1649418190000|2022-04-08 11:43:10|346.96|344.56|346.8|344.4|346.96|344.56|346.8|344.4|0
1649418220000|2022-04-08 11:43:40|346.96|344.56|347.45|345.05|347.45|345.05|346.96|344.56|0
1649418230000|2022-04-08 11:43:50|347.61|345.21|347.45|345.05|347.61|345.21|347.45|345.05|0
1649418240000|2022-04-08 11:44:00|347.61|345.21|347.45|345.05|347.61|345.21|347.45|345.05|0
1649418250000|2022-04-08 11:44:10|347.61|345.21|347.45|345.05|347.61|345.21|347.45|345.05|0
1649418260000|2022-04-08 11:44:20|347.54|345.14|347.61|345.21|347.61|345.21|347.45|345.05|0
1649418270000|2022-04-08 11:44:30|347.45|345.05|347.29|344.89|347.54|345.14|347.29|344.89|0
1649418280000|2022-04-08 11:44:40|347.13|344.73|347.13|344.73|347.13|344.73|347.13|344.73|0
1649418290000|2022-04-08 11:44:50|347.29|344.89|347.37|344.97|347.37|344.97|347.29|344.89|0
1649418300000|2022-04-08 11:45:00|347.29|344.89|347.29|344.89|347.29|344.89|347.29|344.89|0
1649418310000|2022-04-08 11:45:10|347.45|345.05|347.29|344.89|347.45|345.05|347.29|344.89|0
1649418320000|2022-04-08 11:45:20|347.37|344.97|347.37|344.97|347.37|344.97|347.29|344.89|0
1649418330000|2022-04-08 11:45:30|347.29|344.89|347.45|345.05|347.45|345.05|347.29|344.89|0
1649418340000|2022-04-08 11:45:40|347.29|344.89|347.29|344.89|347.29|344.89|347.29|344.89|0
1649418350000|2022-04-08 11:45:50|347.21|344.81|347.29|344.89|347.29|344.89|347.21|344.81|0
1649418360000|2022-04-08 11:46:00|347.21|344.81|347.29|344.89|347.29|344.89|347.21|344.81|0
1649418370000|2022-04-08 11:46:10|347.45|345.05|347.29|344.89|347.45|345.05|347.29|344.89|0
1649418380000|2022-04-08 11:46:20|347.45|345.05|347.45|345.05|347.45|345.05|347.45|345.05|0
1649418400000|2022-04-08 11:46:40|347.29|344.89|347.29|344.89|347.29|344.89|347.29|344.89|0
1649418410000|2022-04-08 11:46:50|347.45|345.05|347.29|344.89|347.45|345.05|347.29|344.89|0
1649418430000|2022-04-08 11:47:10|347.45|345.05|347.45|345.05|347.45|345.05|347.45|345.05|0
1649418440000|2022-04-08 11:47:20|347.29|344.89|347.45|345.05|347.45|345.05|347.29|344.89|0
1649418460000|2022-04-08 11:47:40|347.12|344.72|347.12|344.72|347.12|344.72|347.12|344.72|0
1649418510000|2022-04-08 11:48:30|347.29|344.89|347.29|344.89|347.29|344.89|347.29|344.89|0
1649418520000|2022-04-08 11:48:40|347.12|344.72|347.61|345.21|347.61|345.21|347.12|344.72|0
1649418530000|2022-04-08 11:48:50|347.45|345.05|347.45|345.05|347.45|345.05|347.45|345.05|0
1649418550000|2022-04-08 11:49:10|347.61|345.21|347.61|345.21|347.61|345.21|347.61|345.21|0
1649418580000|2022-04-08 11:49:40|347.77|345.37|347.61|345.21|347.77|345.37|347.61|345.21|0
1649418590000|2022-04-08 11:49:50|347.77|345.37|347.77|345.37|347.77|345.37|347.77|345.37|0
1649418610000|2022-04-08 11:50:10|347.94|345.54|347.77|345.37|347.94|345.54|347.77|345.37|0
1649418680000|2022-04-08 11:51:20|347.7|345.3|347.77|345.37|347.77|345.37|347.7|345.3|0
1649418690000|2022-04-08 11:51:30|347.61|345.21|347.77|345.37|347.77|345.37|347.61|345.21|0
1649418700000|2022-04-08 11:51:40|347.61|345.21|347.61|345.21|347.61|345.21|347.61|345.21|0
1649418710000|2022-04-08 11:51:50|347.77|345.37|347.77|345.37|347.77|345.37|347.77|345.37|0
1649418750000|2022-04-08 11:52:30|347.94|345.54|347.94|345.54|347.94|345.54|347.94|345.54|0
1649418770000|2022-04-08 11:52:50|347.77|345.37|347.77|345.37|347.77|345.37|347.77|345.37|0
1649418780000|2022-04-08 11:53:00|347.94|345.54|347.94|345.54|347.94|345.54|347.94|345.54|0
1649418800000|2022-04-08 11:53:20|348.26|345.86|348.42|346.02|348.42|346.02|348.26|345.86|0
1649418810000|2022-04-08 11:53:30|348.35|345.95|348.42|346.02|348.42|346.02|348.26|345.86|0
1649418830000|2022-04-08 11:53:50|348.51|346.11|348.75|346.35|348.75|346.35|348.42|346.02|0
1649418840000|2022-04-08 11:54:00|348.59|346.19|348.42|346.02|348.59|346.19|348.42|346.02|0
1649418850000|2022-04-08 11:54:10|348.26|345.86|348.26|345.86|348.26|345.86|348.26|345.86|0
1649418860000|2022-04-08 11:54:20|348.42|346.02|348.26|345.86|348.42|346.02|348.26|345.86|0
1649418870000|2022-04-08 11:54:30|348.35|345.95|348.26|345.86|348.35|345.95|348.26|345.86|0
1649418880000|2022-04-08 11:54:40|348.18|345.78|348.1|345.7|348.18|345.78|348.1|345.7|0
1649418900000|2022-04-08 11:55:00|347.93|345.53|348.26|345.86|348.26|345.86|347.93|345.53|0
1649418910000|2022-04-08 11:55:10|348.18|345.78|348.34|345.94|348.34|345.94|348.18|345.78|0
1649418920000|2022-04-08 11:55:20|348.26|345.86|348.42|346.02|348.42|346.02|348.26|345.86|0
1649418940000|2022-04-08 11:55:40|348.51|346.11|348.42|346.02|348.51|346.11|348.42|346.02|0
1649418960000|2022-04-08 11:56:00|348.26|345.86|348.42|346.02|348.42|346.02|348.26|345.86|0
1649418980000|2022-04-08 11:56:20|348.59|346.19|348.59|346.19|348.59|346.19|348.59|346.19|0
1649418990000|2022-04-08 11:56:30|348.75|346.35|348.75|346.35|348.75|346.35|348.75|346.35|0
1649419000000|2022-04-08 11:56:40|348.91|346.51|349.24|346.84|349.24|346.84|348.91|346.51|0
1649419010000|2022-04-08 11:56:50|348.91|346.51|349.24|346.84|349.4|347|348.91|346.51|0
1649419020000|2022-04-08 11:57:00|349.4|347|349.73|347.33|349.73|347.33|349.4|347|0
1649419030000|2022-04-08 11:57:10|349.56|347.16|349.4|347|349.56|347.16|349.4|347|0
1649419040000|2022-04-08 11:57:20|349.24|346.84|349.24|346.84|349.24|346.84|349.24|346.84|0
1649419050000|2022-04-08 11:57:30|349.07|346.67|348.91|346.51|349.07|346.67|348.91|346.51|0
1649419070000|2022-04-08 11:57:50|349.07|346.67|348.91|346.51|349.07|346.67|348.91|346.51|0
1649419080000|2022-04-08 11:58:00|349.07|346.67|349.16|346.76|349.16|346.76|349.07|346.67|0
1649419090000|2022-04-08 11:58:10|349.24|346.84|349.24|346.84|349.24|346.84|349.24|346.84|0
1649419100000|2022-04-08 11:58:20|349.16|346.76|349.16|346.76|349.16|346.76|349.16|346.76|0
1649419110000|2022-04-08 11:58:30|349.24|346.84|349.24|346.84|349.24|346.84|349.24|346.84|0
1649419140000|2022-04-08 11:59:00|349.32|346.92|349.32|346.92|349.32|346.92|349.32|346.92|0
1649419150000|2022-04-08 11:59:10|349.24|346.84|349.24|346.84|349.32|346.92|349.24|346.84|0
1649419160000|2022-04-08 11:59:20|349.07|346.67|349|346.6|349.07|346.67|348.91|346.51|0
1649419170000|2022-04-08 11:59:30|349.07|346.67|349.07|346.67|349.07|346.67|349|346.6|0
1649419180000|2022-04-08 11:59:40|348.91|346.51|349.07|346.67|349.07|346.67|348.91|346.51|0
1649419190000|2022-04-08 11:59:50|348.91|346.51|348.91|346.51|348.91|346.51|348.91|346.51|0
1649419200000|2022-04-08 12:00:00|348.75|346.35|348.75|346.35|348.75|346.35|348.58|346.18|0
1649419210000|2022-04-08 12:00:10|348.91|346.51|348.91|346.51|348.91|346.51|348.83|346.43|0
1649419220000|2022-04-08 12:00:20|348.75|346.35|348.75|346.35|348.75|346.35|348.75|346.35|0
1649419240000|2022-04-08 12:00:40|348.83|346.43|348.75|346.35|348.83|346.43|348.75|346.35|0
1649419250000|2022-04-08 12:00:50|348.67|346.27|348.26|345.86|348.67|346.27|348.26|345.86|0
1649419260000|2022-04-08 12:01:00|348.42|346.02|348.42|346.02|348.42|346.02|348.26|345.86|0
1649419270000|2022-04-08 12:01:10|348.34|345.94|348.42|346.02|348.42|346.02|348.34|345.94|0
1649419280000|2022-04-08 12:01:20|348.26|345.86|348.42|346.02|348.42|346.02|348.26|345.86|0
1649419290000|2022-04-08 12:01:30|348.51|346.11|348.58|346.18|348.58|346.18|348.51|346.11|0
1649419300000|2022-04-08 12:01:40|348.42|346.02|348.42|346.02|348.42|346.02|348.42|346.02|0
1649419310000|2022-04-08 12:01:50|348.58|346.18|348.58|346.18|348.58|346.18|348.42|346.02|0
1649419320000|2022-04-08 12:02:00|348.42|346.02|348.58|346.18|348.58|346.18|348.42|346.02|0
1649419330000|2022-04-08 12:02:10|348.75|346.35|349.24|346.84|349.24|346.84|348.75|346.35|0
1649419350000|2022-04-08 12:02:30|349.32|346.92|348.91|346.51|349.32|346.92|348.91|346.51|0
1649419360000|2022-04-08 12:02:40|348.99|346.59|349.07|346.67|349.07|346.67|348.99|346.59|0
1649419370000|2022-04-08 12:02:50|349.16|346.76|349.24|346.84|349.24|346.84|349.16|346.76|0
1649419380000|2022-04-08 12:03:00|349.16|346.76|349.4|347|349.4|347|349.16|346.76|0
1649419390000|2022-04-08 12:03:10|349.48|347.08|349.72|347.32|349.72|347.32|349.48|347.08|0
1649419400000|2022-04-08 12:03:20|349.56|347.16|349.89|347.49|349.89|347.49|349.56|347.16|0
1649419410000|2022-04-08 12:03:30|349.97|347.57|349.89|347.49|349.97|347.57|349.89|347.49|0
1649419420000|2022-04-08 12:03:40|349.72|347.32|349.89|347.49|349.89|347.49|349.72|347.32|0
1649419430000|2022-04-08 12:03:50|349.81|347.41|349.89|347.49|349.89|347.49|349.81|347.41|0
1649419440000|2022-04-08 12:04:00|349.97|347.57|349.89|347.49|349.97|347.57|349.89|347.49|0
1649419450000|2022-04-08 12:04:10|350.05|347.65|350.05|347.65|350.05|347.65|350.05|347.65|0
1649419460000|2022-04-08 12:04:20|350.54|348.14|350.87|348.47|351.03|348.63|350.54|348.14|0
1649419470000|2022-04-08 12:04:30|350.71|348.31|350.54|348.14|350.71|348.31|350.54|348.14|0
1649419480000|2022-04-08 12:04:40|350.71|348.31|350.87|348.47|350.87|348.47|350.71|348.31|0
1649419490000|2022-04-08 12:04:50|350.7|348.3|350.7|348.3|350.87|348.47|350.7|348.3|0
1649419500000|2022-04-08 12:05:00|350.79|348.39|350.7|348.3|350.87|348.47|350.7|348.3|0
1649419510000|2022-04-08 12:05:10|350.54|348.14|350.21|347.81|350.54|348.14|350.21|347.81|0
1649419520000|2022-04-08 12:05:20|350.38|347.98|350.38|347.98|350.38|347.98|350.38|347.98|0
1649419530000|2022-04-08 12:05:30|350.46|348.06|350.38|347.98|350.54|348.14|350.38|347.98|0
1649419540000|2022-04-08 12:05:40|350.54|348.14|350.87|348.47|350.87|348.47|350.54|348.14|0
1649419550000|2022-04-08 12:05:50|351.03|348.63|350.7|348.3|351.03|348.63|350.7|348.3|0
1649419560000|2022-04-08 12:06:00|350.87|348.47|350.54|348.14|350.87|348.47|350.54|348.14|0
1649419570000|2022-04-08 12:06:10|350.38|347.98|350.38|347.98|350.38|347.98|350.38|347.98|0
1649419580000|2022-04-08 12:06:20|350.54|348.14|350.38|347.98|350.54|348.14|350.38|347.98|0
1649419590000|2022-04-08 12:06:30|350.54|348.14|350.54|348.14|350.54|348.14|350.54|348.14|0
1649419600000|2022-04-08 12:06:40|350.7|348.3|350.54|348.14|350.7|348.3|350.54|348.14|0
1649419610000|2022-04-08 12:06:50|350.7|348.3|350.7|348.3|350.87|348.47|350.7|348.3|0
1649419620000|2022-04-08 12:07:00|350.87|348.47|350.87|348.47|350.87|348.47|350.87|348.47|0
1649419630000|2022-04-08 12:07:10|350.7|348.3|350.7|348.3|350.7|348.3|350.7|348.3|0
1649419640000|2022-04-08 12:07:20|350.87|348.47|350.7|348.3|350.87|348.47|350.7|348.3|0
1649419650000|2022-04-08 12:07:30|350.87|348.47|351.03|348.63|351.03|348.63|350.87|348.47|0
1649419660000|2022-04-08 12:07:40|350.87|348.47|350.7|348.3|350.87|348.47|350.7|348.3|0
1649419670000|2022-04-08 12:07:50|350.87|348.47|350.87|348.47|350.87|348.47|350.87|348.47|0
1649419680000|2022-04-08 12:08:00|350.79|348.39|350.79|348.39|350.79|348.39|350.79|348.39|0
1649419690000|2022-04-08 12:08:10|350.7|348.3|350.7|348.3|350.7|348.3|350.7|348.3|0
1649419700000|2022-04-08 12:08:20|350.79|348.39|350.87|348.47|350.87|348.47|350.7|348.3|0
1649419740000|2022-04-08 12:09:00|351.19|348.79|351.19|348.79|351.19|348.79|351.03|348.63|0
1649419750000|2022-04-08 12:09:10|351.03|348.63|351.03|348.63|351.03|348.63|350.87|348.47|0
1649419760000|2022-04-08 12:09:20|351.19|348.79|350.87|348.47|351.19|348.79|350.87|348.47|0
1649419770000|2022-04-08 12:09:30|351.03|348.63|350.87|348.47|351.03|348.63|350.87|348.47|0
1649419780000|2022-04-08 12:09:40|350.79|348.39|350.95|348.55|351.03|348.63|350.79|348.39|0
1649419790000|2022-04-08 12:09:50|350.87|348.47|350.7|348.3|350.87|348.47|350.7|348.3|0
1649419800000|2022-04-08 12:10:00|350.87|348.47|350.87|348.47|350.87|348.47|350.87|348.47|0
1649419840000|2022-04-08 12:10:40|351.03|348.63|351.19|348.79|351.19|348.79|351.03|348.63|0
1649419850000|2022-04-08 12:10:50|351.11|348.71|351.03|348.63|351.11|348.71|351.03|348.63|0
1649419860000|2022-04-08 12:11:00|350.87|348.47|351.19|348.79|351.19|348.79|350.87|348.47|0
1649419870000|2022-04-08 12:11:10|351.11|348.71|351.03|348.63|351.19|348.79|351.03|348.63|0
1649419890000|2022-04-08 12:11:30|351.19|348.79|351.03|348.63|351.19|348.79|351.03|348.63|0
1649419920000|2022-04-08 12:12:00|351.19|348.79|351.36|348.96|351.36|348.96|351.19|348.79|0
1649419930000|2022-04-08 12:12:10|351.28|348.88|351.28|348.88|351.28|348.88|351.28|348.88|0
1649419940000|2022-04-08 12:12:20|351.36|348.96|351.36|348.96|351.36|348.96|351.36|348.96|0
1649419950000|2022-04-08 12:12:30|351.19|348.79|351.19|348.79|351.19|348.79|351.19|348.79|0
1649419960000|2022-04-08 12:12:40|351.03|348.63|351.03|348.63|351.03|348.63|351.03|348.63|0
1649419980000|2022-04-08 12:13:00|350.95|348.55|351.36|348.96|351.36|348.96|350.95|348.55|0
1649419990000|2022-04-08 12:13:10|351.52|349.12|351.52|349.12|351.52|349.12|351.52|349.12|0
1649420000000|2022-04-08 12:13:20|351.36|348.96|351.36|348.96|351.36|348.96|351.36|348.96|0
1649420020000|2022-04-08 12:13:40|351.19|348.79|351.03|348.63|351.19|348.79|351.03|348.63|0
1649420030000|2022-04-08 12:13:50|351.19|348.79|351.19|348.79|351.19|348.79|351.19|348.79|0
1649420060000|2022-04-08 12:14:20|351.36|348.96|351.36|348.96|351.36|348.96|351.19|348.79|0
1649420070000|2022-04-08 12:14:30|351.68|349.28|351.52|349.12|351.68|349.28|351.52|349.12|0
1649420080000|2022-04-08 12:14:40|351.6|349.2|351.36|348.96|351.6|349.2|351.36|348.96|0
1649420100000|2022-04-08 12:15:00|351.28|348.88|351.19|348.79|351.28|348.88|351.19|348.79|0
1649420110000|2022-04-08 12:15:10|351.36|348.96|351.19|348.79|351.36|348.96|351.19|348.79|0
1649420120000|2022-04-08 12:15:20|351.03|348.63|350.7|348.3|351.03|348.63|350.7|348.3|0
1649420130000|2022-04-08 12:15:30|350.86|348.46|351.19|348.79|351.19|348.79|350.86|348.46|0
1649420140000|2022-04-08 12:15:40|351.36|348.96|351.36|348.96|351.36|348.96|351.36|348.96|0
1649420150000|2022-04-08 12:15:50|351.52|349.12|351.36|348.96|351.52|349.12|351.36|348.96|0
1649420160000|2022-04-08 12:16:00|351.44|349.04|351.52|349.12|351.52|349.12|351.44|349.04|0
1649420170000|2022-04-08 12:16:10|351.44|349.04|351.68|349.28|351.68|349.28|351.44|349.04|0
1649420180000|2022-04-08 12:16:20|351.85|349.45|351.68|349.28|351.85|349.45|351.68|349.28|0
1649420190000|2022-04-08 12:16:30|351.52|349.12|351.52|349.12|351.52|349.12|351.52|349.12|0
1649420230000|2022-04-08 12:17:10|351.35|348.95|351.35|348.95|351.52|349.12|351.35|348.95|0
1649420260000|2022-04-08 12:17:40|351.52|349.12|351.52|349.12|351.52|349.12|351.52|349.12|0
1649420270000|2022-04-08 12:17:50|351.68|349.28|351.6|349.2|351.68|349.28|351.6|349.2|0
1649420280000|2022-04-08 12:18:00|351.68|349.28|351.52|349.12|351.68|349.28|351.52|349.12|0
1649420290000|2022-04-08 12:18:10|351.6|349.2|351.52|349.12|351.6|349.2|351.52|349.12|0
1649420300000|2022-04-08 12:18:20|351.68|349.28|351.85|349.45|351.85|349.45|351.68|349.28|0
1649420310000|2022-04-08 12:18:30|351.68|349.28|351.85|349.45|351.85|349.45|351.68|349.28|0
1649420320000|2022-04-08 12:18:40|351.68|349.28|351.68|349.28|351.68|349.28|351.68|349.28|0
1649420330000|2022-04-08 12:18:50|351.85|349.45|351.85|349.45|351.85|349.45|351.85|349.45|0
1649420340000|2022-04-08 12:19:00|351.68|349.28|351.52|349.12|351.68|349.28|351.52|349.12|0
1649420350000|2022-04-08 12:19:10|351.6|349.2|351.68|349.28|351.85|349.45|351.6|349.2|0
1649420360000|2022-04-08 12:19:20|351.85|349.45|351.85|349.45|351.85|349.45|351.85|349.45|0
1649420370000|2022-04-08 12:19:30|352.01|349.61|352.01|349.61|352.01|349.61|351.93|349.53|0
1649420390000|2022-04-08 12:19:50|352.17|349.77|351.85|349.45|352.17|349.77|351.85|349.45|0
1649420400000|2022-04-08 12:20:00|351.77|349.37|351.68|349.28|351.85|349.45|351.68|349.28|0
1649420410000|2022-04-08 12:20:10|351.35|348.95|351.68|349.28|351.68|349.28|351.35|348.95|0
1649420420000|2022-04-08 12:20:20|351.52|349.12|351.52|349.12|351.52|349.12|351.35|348.95|0
1649420430000|2022-04-08 12:20:30|351.35|348.95|351.52|349.12|351.52|349.12|351.35|348.95|0
1649420440000|2022-04-08 12:20:40|351.35|348.95|351.35|348.95|351.35|348.95|351.35|348.95|0
1649420450000|2022-04-08 12:20:50|351.19|348.79|351.19|348.79|351.19|348.79|351.19|348.79|0
1649420460000|2022-04-08 12:21:00|351.35|348.95|351.35|348.95|351.35|348.95|351.19|348.79|0
1649420480000|2022-04-08 12:21:20|351.19|348.79|351.44|349.04|351.44|349.04|351.19|348.79|0
1649420490000|2022-04-08 12:21:30|351.35|348.95|351.35|348.95|351.35|348.95|351.35|348.95|0
1649420500000|2022-04-08 12:21:40|351.19|348.79|351.19|348.79|351.19|348.79|351.19|348.79|0
1649420510000|2022-04-08 12:21:50|351.11|348.71|351.19|348.79|351.19|348.79|351.11|348.71|0
1649420520000|2022-04-08 12:22:00|351.35|348.95|351.35|348.95|351.35|348.95|351.35|348.95|0
1649420530000|2022-04-08 12:22:10|351.52|349.12|351.52|349.12|351.52|349.12|351.52|349.12|0
1649420540000|2022-04-08 12:22:20|351.35|348.95|351.35|348.95|351.35|348.95|351.35|348.95|0
1649420550000|2022-04-08 12:22:30|351.52|349.12|351.35|348.95|351.52|349.12|351.35|348.95|0
1649420560000|2022-04-08 12:22:40|351.44|349.04|351.52|349.12|351.52|349.12|351.44|349.04|0
1649420570000|2022-04-08 12:22:50|351.44|349.04|351.52|349.12|351.52|349.12|351.44|349.04|0
1649420580000|2022-04-08 12:23:00|351.35|348.95|351.52|349.12|351.52|349.12|351.35|348.95|0
1649420600000|2022-04-08 12:23:20|351.68|349.28|351.52|349.12|351.68|349.28|351.52|349.12|0
1649420610000|2022-04-08 12:23:30|351.35|348.95|351.52|349.12|351.52|349.12|351.35|348.95|0
1649420620000|2022-04-08 12:23:40|351.44|349.04|351.52|349.12|351.68|349.28|351.44|349.04|0
1649420630000|2022-04-08 12:23:50|351.44|349.04|351.52|349.12|351.52|349.12|351.44|349.04|0
1649420640000|2022-04-08 12:24:00|351.44|349.04|350.86|348.46|351.44|349.04|350.86|348.46|0
1649420650000|2022-04-08 12:24:10|350.95|348.55|350.86|348.46|350.95|348.55|350.86|348.46|0
1649420660000|2022-04-08 12:24:20|350.7|348.3|350.53|348.13|350.7|348.3|350.53|348.13|0
1649420670000|2022-04-08 12:24:30|350.7|348.3|350.53|348.13|350.7|348.3|350.53|348.13|0
1649420680000|2022-04-08 12:24:40|350.7|348.3|350.7|348.3|350.7|348.3|350.7|348.3|0
1649420690000|2022-04-08 12:24:50|350.78|348.38|350.7|348.3|350.78|348.38|350.7|348.3|0
1649420700000|2022-04-08 12:25:00|350.86|348.46|350.86|348.46|350.86|348.46|350.86|348.46|0
1649420720000|2022-04-08 12:25:20|351.02|348.62|350.86|348.46|351.02|348.62|350.86|348.46|0
1649420750000|2022-04-08 12:25:50|350.53|348.13|350.7|348.3|350.7|348.3|350.53|348.13|0
1649420760000|2022-04-08 12:26:00|350.86|348.46|350.86|348.46|350.86|348.46|350.86|348.46|0
1649420770000|2022-04-08 12:26:10|351.02|348.62|351.02|348.62|351.02|348.62|350.94|348.54|0
1649420780000|2022-04-08 12:26:20|350.86|348.46|350.7|348.3|350.86|348.46|350.7|348.3|0
1649420820000|2022-04-08 12:27:00|350.62|348.22|350.62|348.22|350.62|348.22|350.62|348.22|0
1649420830000|2022-04-08 12:27:10|350.7|348.3|350.62|348.22|350.7|348.3|350.62|348.22|0
1649420840000|2022-04-08 12:27:20|350.53|348.13|350.37|347.97|350.53|348.13|350.21|347.81|0
1649420850000|2022-04-08 12:27:30|350.21|347.81|350.21|347.81|350.21|347.81|350.21|347.81|0
1649420860000|2022-04-08 12:27:40|350.37|347.97|350.21|347.81|350.37|347.97|350.21|347.81|0
1649420870000|2022-04-08 12:27:50|350.13|347.73|350.2|347.8|350.21|347.81|350.13|347.73|0
1649420890000|2022-04-08 12:28:10|350.37|347.97|350.37|347.97|350.37|347.97|350.37|347.97|0
1649420900000|2022-04-08 12:28:20|350.2|347.8|350.2|347.8|350.2|347.8|350.2|347.8|0
1649420910000|2022-04-08 12:28:30|350.45|348.05|350.53|348.13|350.53|348.13|350.45|348.05|0
1649420920000|2022-04-08 12:28:40|350.37|347.97|350.53|348.13|350.53|348.13|350.37|347.97|0
1649420930000|2022-04-08 12:28:50|350.37|347.97|350.37|347.97|350.37|347.97|350.37|347.97|0
1649420940000|2022-04-08 12:29:00|350.45|348.05|350.53|348.13|350.53|348.13|350.45|348.05|0
1649420950000|2022-04-08 12:29:10|350.7|348.3|350.86|348.46|350.86|348.46|350.7|348.3|0
1649420960000|2022-04-08 12:29:20|350.7|348.3|350.69|348.29|350.86|348.46|350.69|348.29|0
1649420970000|2022-04-08 12:29:30|350.86|348.46|350.86|348.46|350.86|348.46|350.69|348.29|0
1649420980000|2022-04-08 12:29:40|351.35|348.95|351.02|348.62|351.35|348.95|351.02|348.62|0
1649421000000|2022-04-08 12:30:00|350.86|348.46|350.86|348.46|351.02|348.62|350.86|348.46|0
1649421010000|2022-04-08 12:30:10|350.69|348.29|350.86|348.46|350.86|348.46|350.69|348.29|0
1649421030000|2022-04-08 12:30:30|350.69|348.29|350.53|348.13|350.69|348.29|350.53|348.13|0
1649421040000|2022-04-08 12:30:40|350.69|348.29|350.69|348.29|350.69|348.29|350.69|348.29|0
1649421050000|2022-04-08 12:30:50|350.86|348.46|350.53|348.13|350.86|348.46|350.53|348.13|0
1649421080000|2022-04-08 12:31:20|350.69|348.29|350.86|348.46|350.86|348.46|350.69|348.29|0
1649421090000|2022-04-08 12:31:30|350.78|348.38|350.86|348.46|350.86|348.46|350.78|348.38|0
1649421100000|2022-04-08 12:31:40|351.02|348.62|350.86|348.46|351.02|348.62|350.86|348.46|0
1649421110000|2022-04-08 12:31:50|351.02|348.62|351.43|349.03|351.51|349.11|351.02|348.62|0
1649421120000|2022-04-08 12:32:00|351.68|349.28|352.17|349.77|352.17|349.77|351.68|349.28|0
1649421130000|2022-04-08 12:32:10|352.5|350.1|352.09|349.69|352.5|350.1|352.09|349.69|0
1649421140000|2022-04-08 12:32:20|351.84|349.44|352.17|349.77|352.33|349.93|351.84|349.44|0
1649421150000|2022-04-08 12:32:30|352|349.6|352|349.6|352|349.6|351.84|349.44|0
1649421160000|2022-04-08 12:32:40|352.17|349.77|352.17|349.77|352.17|349.77|352|349.6|0
1649421170000|2022-04-08 12:32:50|352|349.6|352|349.6|352|349.6|352|349.6|0
1649421180000|2022-04-08 12:33:00|351.92|349.52|351.92|349.52|351.92|349.52|351.92|349.52|0
1649421190000|2022-04-08 12:33:10|352|349.6|352|349.6|352|349.6|351.84|349.44|0
1649421210000|2022-04-08 12:33:30|352.5|350.1|352.66|350.26|352.66|350.26|352.5|350.1|0
1649421220000|2022-04-08 12:33:40|352.42|350.02|352.5|350.1|352.5|350.1|352.42|350.02|0
1649421230000|2022-04-08 12:33:50|352.33|349.93|352.17|349.77|352.33|349.93|352.17|349.77|0
1649421240000|2022-04-08 12:34:00|352.33|349.93|352.66|350.26|352.66|350.26|352.33|349.93|0
1649421250000|2022-04-08 12:34:10|352.33|349.93|352.33|349.93|352.33|349.93|352.33|349.93|0
1649421260000|2022-04-08 12:34:20|352.5|350.1|352.99|350.59|352.99|350.59|352.5|350.1|0
1649421270000|2022-04-08 12:34:30|353.15|350.75|352.99|350.59|353.15|350.75|352.99|350.59|0
1649421280000|2022-04-08 12:34:40|353.07|350.67|353.15|350.75|353.15|350.75|352.99|350.59|0
1649421290000|2022-04-08 12:34:50|352.99|350.59|352.82|350.42|352.99|350.59|352.82|350.42|0
1649421300000|2022-04-08 12:35:00|352.99|350.59|353.15|350.75|353.15|350.75|352.99|350.59|0
1649421310000|2022-04-08 12:35:10|352.99|350.59|353.15|350.75|353.15|350.75|352.99|350.59|0
1649421320000|2022-04-08 12:35:20|353.32|350.92|353.15|350.75|353.48|351.08|353.15|350.75|0
1649421330000|2022-04-08 12:35:30|352.82|350.42|352.82|350.42|352.82|350.42|352.82|350.42|0
1649421340000|2022-04-08 12:35:40|352.99|350.59|352.82|350.42|352.99|350.59|352.82|350.42|0
1649421350000|2022-04-08 12:35:50|352.66|350.26|352.66|350.26|352.66|350.26|352.66|350.26|0
1649421360000|2022-04-08 12:36:00|352.82|350.42|352.66|350.26|352.82|350.42|352.66|350.26|0
1649421370000|2022-04-08 12:36:10|352.58|350.18|352.49|350.09|352.58|350.18|352.17|349.77|0
1649421380000|2022-04-08 12:36:20|352.66|350.26|352.66|350.26|352.66|350.26|352.49|350.09|0
1649421390000|2022-04-08 12:36:30|352.49|350.09|353.15|350.75|353.15|350.75|352.49|350.09|0
1649421400000|2022-04-08 12:36:40|353.32|350.92|352.99|350.59|353.32|350.92|352.99|350.59|0
1649421410000|2022-04-08 12:36:50|352.66|350.26|352.66|350.26|352.66|350.26|352.66|350.26|0
1649421420000|2022-04-08 12:37:00|352.82|350.42|352.66|350.26|352.82|350.42|352.33|349.93|0
1649421430000|2022-04-08 12:37:10|352.49|350.09|352.49|350.09|352.49|350.09|352.33|349.93|0
1649421440000|2022-04-08 12:37:20|352.33|349.93|352.49|350.09|352.49|350.09|352.33|349.93|0
1649421450000|2022-04-08 12:37:30|352.66|350.26|352.49|350.09|352.66|350.26|352.49|350.09|0
1649421460000|2022-04-08 12:37:40|352.66|350.26|352.99|350.59|352.99|350.59|352.66|350.26|0
1649421470000|2022-04-08 12:37:50|352.82|350.42|352.74|350.34|352.82|350.42|352.66|350.26|0
1649421480000|2022-04-08 12:38:00|352.66|350.26|352.66|350.26|352.82|350.42|352.66|350.26|0
1649421490000|2022-04-08 12:38:10|352.82|350.42|352.66|350.26|352.82|350.42|352.66|350.26|0
1649421500000|2022-04-08 12:38:20|352.49|350.09|352.49|350.09|352.49|350.09|352.49|350.09|0
1649421510000|2022-04-08 12:38:30|352.58|350.18|352.41|350.01|352.58|350.18|352.41|350.01|0
1649421520000|2022-04-08 12:38:40|352.49|350.09|352.82|350.42|352.82|350.42|352.49|350.09|0
1649421530000|2022-04-08 12:38:50|352.66|350.26|352.66|350.26|352.66|350.26|352.66|350.26|0
1649421540000|2022-04-08 12:39:00|352.49|350.09|352.66|350.26|352.66|350.26|352.49|350.09|0
1649421550000|2022-04-08 12:39:10|352.82|350.42|352.58|350.18|352.82|350.42|352.49|350.09|0
1649421560000|2022-04-08 12:39:20|352.82|350.42|352.66|350.26|352.99|350.59|352.66|350.26|0
1649421570000|2022-04-08 12:39:30|352.82|350.42|352.99|350.59|353.15|350.75|352.82|350.42|0
1649421580000|2022-04-08 12:39:40|353.15|350.75|353.31|350.91|353.31|350.91|353.15|350.75|0
1649421590000|2022-04-08 12:39:50|353.48|351.08|353.64|351.24|353.64|351.24|353.48|351.08|0
1649421600000|2022-04-08 12:40:00|353.97|351.57|354.14|351.74|354.14|351.74|353.97|351.57|0
1649421610000|2022-04-08 12:40:10|353.97|351.57|353.97|351.57|354.14|351.74|353.97|351.57|0
1649421620000|2022-04-08 12:40:20|354.14|351.74|354.3|351.9|354.3|351.9|353.97|351.57|0
1649421630000|2022-04-08 12:40:30|354.46|352.06|354.3|351.9|354.63|352.23|354.3|351.9|0
1649421640000|2022-04-08 12:40:40|354.46|352.06|354.3|351.9|354.46|352.06|354.3|351.9|0
1649421650000|2022-04-08 12:40:50|354.46|352.06|354.63|352.23|354.63|352.23|354.46|352.06|0
1649421660000|2022-04-08 12:41:00|354.46|352.06|354.96|352.56|355.12|352.72|354.46|352.06|0
1649421670000|2022-04-08 12:41:10|355.12|352.72|355.29|352.89|355.29|352.89|355.12|352.72|0
1649421680000|2022-04-08 12:41:20|355.12|352.72|355.29|352.89|355.62|353.22|355.12|352.72|0
1649421690000|2022-04-08 12:41:30|355.12|352.72|355.29|352.89|355.29|352.89|355.12|352.72|0
1649421700000|2022-04-08 12:41:40|355.37|352.97|355.12|352.72|355.45|353.05|355.12|352.72|0
1649421710000|2022-04-08 12:41:50|355.29|352.89|354.96|352.56|355.29|352.89|354.96|352.56|0
1649421720000|2022-04-08 12:42:00|355.04|352.64|354.63|352.23|355.04|352.64|354.63|352.23|0
1649421730000|2022-04-08 12:42:10|354.79|352.39|354.63|352.23|354.79|352.39|354.63|352.23|0
1649421740000|2022-04-08 12:42:20|354.79|352.39|354.96|352.56|354.96|352.56|354.63|352.23|0
1649421750000|2022-04-08 12:42:30|355.12|352.72|355.12|352.72|355.12|352.72|355.12|352.72|0
1649421760000|2022-04-08 12:42:40|355.29|352.89|354.96|352.56|355.29|352.89|354.96|352.56|0
1649421770000|2022-04-08 12:42:50|355.12|352.72|355.12|352.72|355.12|352.72|355.12|352.72|0
1649421780000|2022-04-08 12:43:00|354.96|352.56|355.04|352.64|355.04|352.64|354.96|352.56|0
1649421790000|2022-04-08 12:43:10|354.96|352.56|354.79|352.39|355.12|352.72|354.79|352.39|0
1649421810000|2022-04-08 12:43:30|354.46|352.06|354.63|352.23|354.63|352.23|354.46|352.06|0
1649421830000|2022-04-08 12:43:50|354.46|352.06|354.79|352.39|354.79|352.39|354.46|352.06|0
1649421840000|2022-04-08 12:44:00|354.96|352.56|355.12|352.72|355.12|352.72|354.96|352.56|0
1649421850000|2022-04-08 12:44:10|355.29|352.89|355.62|353.22|355.62|353.22|355.29|352.89|0
1649421860000|2022-04-08 12:44:20|355.78|353.38|355.95|353.55|355.95|353.55|355.78|353.38|0
1649421870000|2022-04-08 12:44:30|356.11|353.71|355.95|353.55|356.28|353.88|355.95|353.55|0
1649421880000|2022-04-08 12:44:40|355.78|353.38|355.62|353.22|355.78|353.38|355.62|353.22|0
1649421890000|2022-04-08 12:44:50|355.29|352.89|355.45|353.05|355.45|353.05|355.29|352.89|0
1649421900000|2022-04-08 12:45:00|355.62|353.22|355.62|353.22|355.62|353.22|355.62|353.22|0
1649421910000|2022-04-08 12:45:10|355.45|353.05|355.45|353.05|355.45|353.05|355.29|352.89|0
1649421920000|2022-04-08 12:45:20|355.62|353.22|355.45|353.05|355.62|353.22|355.45|353.05|0
1649421930000|2022-04-08 12:45:30|355.62|353.22|355.62|353.22|355.78|353.38|355.62|353.22|0
1649421940000|2022-04-08 12:45:40|355.78|353.38|355.62|353.22|355.78|353.38|355.62|353.22|0
1649421960000|2022-04-08 12:46:00|355.45|353.05|355.54|353.14|355.62|353.22|355.45|353.05|0
1649421970000|2022-04-08 12:46:10|355.45|353.05|355.62|353.22|355.62|353.22|355.45|353.05|0
1649421990000|2022-04-08 12:46:30|355.78|353.38|355.78|353.38|355.78|353.38|355.78|353.38|0
1649422000000|2022-04-08 12:46:40|355.95|353.55|356.28|353.88|356.28|353.88|355.78|353.38|0
1649422020000|2022-04-08 12:47:00|356.44|354.04|356.77|354.37|356.77|354.37|356.44|354.04|0
1649422030000|2022-04-08 12:47:10|356.61|354.21|356.61|354.21|356.94|354.54|356.61|354.21|0
1649422040000|2022-04-08 12:47:20|356.94|354.54|356.94|354.54|356.94|354.54|356.77|354.37|0
1649422050000|2022-04-08 12:47:30|356.86|354.46|357.1|354.7|357.1|354.7|356.86|354.46|0
1649422060000|2022-04-08 12:47:40|356.94|354.54|357.1|354.7|357.27|354.87|356.94|354.54|0
1649422070000|2022-04-08 12:47:50|357.27|354.87|357.1|354.7|357.27|354.87|356.94|354.54|0
1649422080000|2022-04-08 12:48:00|357.43|355.03|357.6|355.2|357.6|355.2|357.43|355.03|0
1649422090000|2022-04-08 12:48:10|357.1|354.7|357.43|355.03|357.43|355.03|357.1|354.7|0
1649422100000|2022-04-08 12:48:20|357.76|355.36|358.09|355.69|358.09|355.69|357.76|355.36|0
1649422110000|2022-04-08 12:48:30|357.43|355.03|357.43|355.03|357.43|355.03|357.43|355.03|0
1649422120000|2022-04-08 12:48:40|357.27|354.87|357.6|355.2|357.6|355.2|357.27|354.87|0
1649422130000|2022-04-08 12:48:50|357.43|355.03|357.27|354.87|357.43|355.03|357.27|354.87|0
1649422140000|2022-04-08 12:49:00|356.94|354.54|356.94|354.54|357.1|354.7|356.94|354.54|0
1649422150000|2022-04-08 12:49:10|357.27|354.87|357.27|354.87|357.27|354.87|357.27|354.87|0
1649422160000|2022-04-08 12:49:20|357.1|354.7|356.94|354.54|357.1|354.7|356.94|354.54|0
1649422180000|2022-04-08 12:49:40|356.86|354.46|356.94|354.54|356.94|354.54|356.86|354.46|0
1649422190000|2022-04-08 12:49:50|356.86|354.46|356.94|354.54|356.94|354.54|356.86|354.46|0
1649422200000|2022-04-08 12:50:00|357.6|355.2|357.6|355.2|357.6|355.2|357.6|355.2|0
1649422220000|2022-04-08 12:50:20|357.76|355.36|357.76|355.36|357.76|355.36|357.76|355.36|0
1649422230000|2022-04-08 12:50:30|357.6|355.2|357.6|355.2|357.76|355.36|357.6|355.2|0
1649422240000|2022-04-08 12:50:40|357.27|354.87|357.27|354.87|357.43|355.03|357.27|354.87|0
1649422250000|2022-04-08 12:50:50|357.1|354.7|357.1|354.7|357.1|354.7|357.1|354.7|0
1649422260000|2022-04-08 12:51:00|357.27|354.87|357.1|354.7|357.27|354.87|357.1|354.7|0
1649422280000|2022-04-08 12:51:20|357.19|354.79|357.27|354.87|357.27|354.87|357.19|354.79|0
1649422290000|2022-04-08 12:51:30|357.1|354.7|357.27|354.87|357.27|354.87|357.1|354.7|0
1649422300000|2022-04-08 12:51:40|357.1|354.7|357.1|354.7|357.1|354.7|357.1|354.7|0
1649422310000|2022-04-08 12:51:50|357.19|354.79|357.27|354.87|357.27|354.87|357.19|354.79|0
1649422320000|2022-04-08 12:52:00|357.1|354.7|357.1|354.7|357.1|354.7|357.1|354.7|0
1649422330000|2022-04-08 12:52:10|356.93|354.53|356.93|354.53|356.93|354.53|356.93|354.53|0
1649422340000|2022-04-08 12:52:20|357.1|354.7|357.1|354.7|357.1|354.7|357.1|354.7|0
1649422350000|2022-04-08 12:52:30|356.93|354.53|356.93|354.53|356.93|354.53|356.93|354.53|0
1649422360000|2022-04-08 12:52:40|357.1|354.7|357.1|354.7|357.1|354.7|357.1|354.7|0
1649422380000|2022-04-08 12:53:00|356.93|354.53|357.1|354.7|357.1|354.7|356.93|354.53|0
1649422390000|2022-04-08 12:53:10|356.93|354.53|357.1|354.7|357.1|354.7|356.93|354.53|0
1649422400000|2022-04-08 12:53:20|356.93|354.53|356.93|354.53|357.1|354.7|356.93|354.53|0
1649422410000|2022-04-08 12:53:30|357.26|354.86|357.26|354.86|357.26|354.86|357.1|354.7|0
1649422420000|2022-04-08 12:53:40|357.43|355.03|358.09|355.69|358.09|355.69|357.43|355.03|0
1649422430000|2022-04-08 12:53:50|358.42|356.02|358.42|356.02|358.42|356.02|358.42|356.02|0
1649422440000|2022-04-08 12:54:00|358.26|355.86|358.26|355.86|358.26|355.86|358.09|355.69|0
1649422450000|2022-04-08 12:54:10|358.09|355.69|357.93|355.53|358.26|355.86|357.93|355.53|0
1649422460000|2022-04-08 12:54:20|357.76|355.36|357.76|355.36|357.93|355.53|357.76|355.36|0
1649422470000|2022-04-08 12:54:30|357.93|355.53|357.76|355.36|357.93|355.53|357.76|355.36|0
1649422490000|2022-04-08 12:54:50|357.93|355.53|357.93|355.53|357.93|355.53|357.93|355.53|0
1649422500000|2022-04-08 12:55:00|357.6|355.2|357.6|355.2|357.6|355.2|357.6|355.2|0
1649422510000|2022-04-08 12:55:10|357.76|355.36|357.59|355.19|357.76|355.36|357.59|355.19|0
1649422530000|2022-04-08 12:55:30|357.52|355.12|357.59|355.19|357.59|355.19|357.43|355.03|0
1649422540000|2022-04-08 12:55:40|357.43|355.03|357.43|355.03|357.43|355.03|357.43|355.03|0
1649422550000|2022-04-08 12:55:50|357.59|355.19|357.43|355.03|357.59|355.19|357.43|355.03|0
1649422560000|2022-04-08 12:56:00|357.59|355.19|357.59|355.19|357.59|355.19|357.59|355.19|0
1649422580000|2022-04-08 12:56:20|357.76|355.36|357.76|355.36|357.76|355.36|357.76|355.36|0
1649422610000|2022-04-08 12:56:50|357.93|355.53|357.43|355.03|357.93|355.53|357.43|355.03|0
1649422630000|2022-04-08 12:57:10|357.26|354.86|357.26|354.86|357.26|354.86|357.26|354.86|0
1649422640000|2022-04-08 12:57:20|357.1|354.7|357.1|354.7|357.1|354.7|357.1|354.7|0
1649422660000|2022-04-08 12:57:40|356.93|354.53|356.93|354.53|356.93|354.53|356.93|354.53|0
1649422670000|2022-04-08 12:57:50|357.1|354.7|357.1|354.7|357.1|354.7|357.1|354.7|0
1649422680000|2022-04-08 12:58:00|356.93|354.53|357.1|354.7|357.1|354.7|356.93|354.53|0
1649422690000|2022-04-08 12:58:10|357.26|354.86|357.26|354.86|357.26|354.86|357.1|354.7|0
1649422700000|2022-04-08 12:58:20|357.43|355.03|357.43|355.03|357.43|355.03|357.43|355.03|0
1649422710000|2022-04-08 12:58:30|357.59|355.19|357.26|354.86|357.59|355.19|357.26|354.86|0
1649422720000|2022-04-08 12:58:40|357.43|355.03|357.59|355.19|357.59|355.19|357.43|355.03|0
1649422730000|2022-04-08 12:58:50|357.76|355.36|357.43|355.03|357.76|355.36|357.43|355.03|0
1649422740000|2022-04-08 12:59:00|357.59|355.19|357.76|355.36|357.76|355.36|357.43|355.03|0
1649422750000|2022-04-08 12:59:10|357.92|355.52|357.76|355.36|357.92|355.52|357.76|355.36|0
1649422760000|2022-04-08 12:59:20|357.59|355.19|357.59|355.19|357.59|355.19|357.51|355.11|0
1649422770000|2022-04-08 12:59:30|357.43|355.03|357.43|355.03|357.43|355.03|357.43|355.03|0
1649422780000|2022-04-08 12:59:40|357.26|354.86|357.26|354.86|357.26|354.86|357.26|354.86|0
1649422790000|2022-04-08 12:59:50|357.43|355.03|357.43|355.03|357.43|355.03|357.26|354.86|0
1649422800000|2022-04-08 13:00:00|357.76|355.36|357.92|355.52|357.92|355.52|357.76|355.36|0
1649422830000|2022-04-08 13:00:30|357.84|355.44|357.92|355.52|357.92|355.52|357.76|355.36|0
1649422850000|2022-04-08 13:00:50|358.09|355.69|358.25|355.85|358.25|355.85|358.09|355.69|0
1649422860000|2022-04-08 13:01:00|358.75|356.35|358.92|356.52|358.92|356.52|358.75|356.35|0
1649422870000|2022-04-08 13:01:10|359.08|356.68|359.08|356.68|359.08|356.68|359.08|356.68|0
1649422880000|2022-04-08 13:01:20|358.92|356.52|358.92|356.52|359.08|356.68|358.92|356.52|0
1649422890000|2022-04-08 13:01:30|358.59|356.19|358.25|355.85|358.59|356.19|358.25|355.85|0
1649422900000|2022-04-08 13:01:40|358.09|355.69|358.25|355.85|358.25|355.85|358.09|355.69|0
1649422910000|2022-04-08 13:01:50|358.59|356.19|358.75|356.35|358.75|356.35|358.59|356.19|0
1649422920000|2022-04-08 13:02:00|358.92|356.52|359.25|356.85|359.25|356.85|358.92|356.52|0
1649422930000|2022-04-08 13:02:10|359.42|357.02|358.92|356.52|359.42|357.02|358.92|356.52|0
1649422940000|2022-04-08 13:02:20|359.91|357.51|360.08|357.68|360.08|357.68|359.91|357.51|0
1649422950000|2022-04-08 13:02:30|359.91|357.51|361.08|358.68|361.08|358.68|359.91|357.51|0
1649422960000|2022-04-08 13:02:40|361.24|358.84|361.24|358.84|361.24|358.84|360.91|358.51|0
1649422970000|2022-04-08 13:02:50|360.91|358.51|360.74|358.34|360.91|358.51|360.58|358.18|0
1649422980000|2022-04-08 13:03:00|357.66|355.26|359.83|357.43|360|357.6|357.66|355.26|0
1649422990000|2022-04-08 13:03:10|359.66|357.26|359.83|357.43|359.83|357.43|359.66|357.26|0
1649423000000|2022-04-08 13:03:20|360|357.6|359.83|357.43|360.16|357.76|359.83|357.43|0
1649423010000|2022-04-08 13:03:30|359.66|357.26|359.66|357.26|359.66|357.26|359.66|357.26|0
1649423020000|2022-04-08 13:03:40|359.5|357.1|359.66|357.26|359.66|357.26|359.5|357.1|0
1649423030000|2022-04-08 13:03:50|359.83|357.43|359.83|357.43|359.83|357.43|359.83|357.43|0
1649423040000|2022-04-08 13:04:00|359.66|357.26|359.83|357.43|360|357.6|359.66|357.26|0
1649423050000|2022-04-08 13:04:10|360|357.6|360.16|357.76|360.16|357.76|360|357.6|0
1649423060000|2022-04-08 13:04:20|360|357.6|360|357.6|360.16|357.76|360|357.6|0
1649423070000|2022-04-08 13:04:30|359.83|357.43|359.66|357.26|359.83|357.43|359.66|357.26|0
1649423080000|2022-04-08 13:04:40|359.5|357.1|359.75|357.35|359.75|357.35|359.5|357.1|0
1649423090000|2022-04-08 13:04:50|359.83|357.43|360|357.6|360.16|357.76|359.83|357.43|0
1649423100000|2022-04-08 13:05:00|359.83|357.43|360.33|357.93|360.33|357.93|359.83|357.43|0
1649423110000|2022-04-08 13:05:10|360.16|357.76|360|357.6|360.16|357.76|360|357.6|0
1649423120000|2022-04-08 13:05:20|360.16|357.76|360.33|357.93|360.33|357.93|360.16|357.76|0
1649423130000|2022-04-08 13:05:30|360.16|357.76|360.16|357.76|360.16|357.76|360.08|357.68|0
1649423140000|2022-04-08 13:05:40|360|357.6|360|357.6|360|357.6|359.83|357.43|0
1649423150000|2022-04-08 13:05:50|359.83|357.43|360|357.6|360|357.6|359.83|357.43|0
1649423160000|2022-04-08 13:06:00|359.83|357.43|359.83|357.43|360|357.6|359.83|357.43|0
1649423170000|2022-04-08 13:06:10|359.66|357.26|359.66|357.26|359.66|357.26|359.66|357.26|0
1649423180000|2022-04-08 13:06:20|359.5|357.1|359.66|357.26|359.66|357.26|359.5|357.1|0
1649423200000|2022-04-08 13:06:40|359.58|357.18|359.66|357.26|359.66|357.26|359.58|357.18|0
1649423210000|2022-04-08 13:06:50|359.83|357.43|359.83|357.43|359.83|357.43|359.83|357.43|0
1649423220000|2022-04-08 13:07:00|360|357.6|360|357.6|360|357.6|360|357.6|0
1649423230000|2022-04-08 13:07:10|360.16|357.76|360.33|357.93|360.33|357.93|360.16|357.76|0
1649423240000|2022-04-08 13:07:20|360.42|358.02|360.5|358.1|360.5|358.1|360.42|358.02|0
1649423250000|2022-04-08 13:07:30|360.33|357.93|360.5|358.1|360.66|358.26|360.16|357.76|0
1649423260000|2022-04-08 13:07:40|360.66|358.26|360.5|358.1|360.66|358.26|360.5|358.1|0
1649423270000|2022-04-08 13:07:50|360.33|357.93|360.33|357.93|360.5|358.1|360.16|357.76|0
1649423280000|2022-04-08 13:08:00|360.16|357.76|360|357.6|360.16|357.76|360|357.6|0
1649423290000|2022-04-08 13:08:10|359.83|357.43|359.66|357.26|359.83|357.43|359.66|357.26|0
1649423310000|2022-04-08 13:08:30|359.83|357.43|359.83|357.43|359.83|357.43|359.83|357.43|0
1649423320000|2022-04-08 13:08:40|359.66|357.26|359.66|357.26|359.66|357.26|359.5|357.1|0
1649423330000|2022-04-08 13:08:50|359.5|357.1|359.66|357.26|359.66|357.26|359.5|357.1|0
1649423340000|2022-04-08 13:09:00|359.83|357.43|359.83|357.43|359.83|357.43|359.83|357.43|0
1649423350000|2022-04-08 13:09:10|359.75|357.35|359.66|357.26|359.75|357.35|359.66|357.26|0
1649423360000|2022-04-08 13:09:20|359.83|357.43|359.83|357.43|359.83|357.43|359.66|357.26|0
1649423370000|2022-04-08 13:09:30|359.99|357.59|359.83|357.43|359.99|357.59|359.83|357.43|0
1649423380000|2022-04-08 13:09:40|359.66|357.26|359.83|357.43|359.83|357.43|359.66|357.26|0
1649423390000|2022-04-08 13:09:50|359.99|357.59|359.99|357.59|359.99|357.59|359.99|357.59|0
1649423400000|2022-04-08 13:10:00|360.16|357.76|360.16|357.76|360.16|357.76|360.16|357.76|0
1649423410000|2022-04-08 13:10:10|360.49|358.09|361.33|358.93|361.5|359.1|360.49|358.09|0
1649423420000|2022-04-08 13:10:20|361.25|358.85|361.66|359.26|361.66|359.26|361.16|358.76|0
1649423430000|2022-04-08 13:10:30|361.33|358.93|361.33|358.93|361.5|359.1|361.33|358.93|0
1649423440000|2022-04-08 13:10:40|361.25|358.85|361.16|358.76|361.25|358.85|360.99|358.59|0
1649423450000|2022-04-08 13:10:50|361.33|358.93|361.16|358.76|361.33|358.93|361.16|358.76|0
1649423460000|2022-04-08 13:11:00|360.99|358.59|360.99|358.59|361.33|358.93|360.99|358.59|0
1649423470000|2022-04-08 13:11:10|360.83|358.43|360.66|358.26|360.83|358.43|360.66|358.26|0
1649423490000|2022-04-08 13:11:30|361.2|358.8|361.87|359.47|361.87|359.47|361.2|358.8|0
1649423500000|2022-04-08 13:11:40|361.79|359.39|361.7|359.3|361.87|359.47|361.7|359.3|0
1649423510000|2022-04-08 13:11:50|361.87|359.47|361.87|359.47|361.87|359.47|361.87|359.47|0
1649423520000|2022-04-08 13:12:00|362.04|359.64|362.71|360.31|362.71|360.31|362.04|359.64|0
1649423530000|2022-04-08 13:12:10|362.54|360.14|362.54|360.14|362.54|360.14|362.54|360.14|0
1649423540000|2022-04-08 13:12:20|362.37|359.97|362.7|360.3|362.7|360.3|362.37|359.97|0
1649423550000|2022-04-08 13:12:30|363.04|360.64|362.7|360.3|363.21|360.81|362.7|360.3|0
1649423560000|2022-04-08 13:12:40|363.04|360.64|362.87|360.47|363.04|360.64|362.87|360.47|0
1649423570000|2022-04-08 13:12:50|363.04|360.64|362.87|360.47|363.04|360.64|362.87|360.47|0
1649423580000|2022-04-08 13:13:00|363.04|360.64|362.87|360.47|363.04|360.64|362.87|360.47|0
1649423590000|2022-04-08 13:13:10|363.04|360.64|362.54|360.14|363.04|360.64|362.54|360.14|0
1649423600000|2022-04-08 13:13:20|362.7|360.3|362.7|360.3|362.7|360.3|362.7|360.3|0
1649423610000|2022-04-08 13:13:30|362.37|359.97|362.04|359.64|362.37|359.97|362.04|359.64|0
1649423620000|2022-04-08 13:13:40|362.2|359.8|362.37|359.97|362.37|359.97|362.2|359.8|0
1649423630000|2022-04-08 13:13:50|362.54|360.14|362.54|360.14|362.54|360.14|362.54|360.14|0
1649423640000|2022-04-08 13:14:00|362.46|360.06|362.54|360.14|362.54|360.14|362.29|359.89|0
1649423650000|2022-04-08 13:14:10|362.87|360.47|362.37|359.97|362.87|360.47|362.37|359.97|0
1649423660000|2022-04-08 13:14:20|362.54|360.14|362.87|360.47|362.87|360.47|362.54|360.14|0
1649423670000|2022-04-08 13:14:30|362.7|360.3|362.54|360.14|362.7|360.3|362.54|360.14|0
1649423680000|2022-04-08 13:14:40|362.62|360.22|362.54|360.14|362.7|360.3|362.54|360.14|0
1649423690000|2022-04-08 13:14:50|362.37|359.97|362.37|359.97|362.37|359.97|362.37|359.97|0
1649423700000|2022-04-08 13:15:00|362.54|360.14|362.54|360.14|362.54|360.14|362.37|359.97|0
1649423710000|2022-04-08 13:15:10|362.7|360.3|362.2|359.8|362.7|360.3|362.2|359.8|0
1649423720000|2022-04-08 13:15:20|362.04|359.64|362.2|359.8|362.2|359.8|362.04|359.64|0
1649423730000|2022-04-08 13:15:30|362.04|359.64|361.87|359.47|362.04|359.64|361.7|359.3|0
1649423740000|2022-04-08 13:15:40|362.04|359.64|361.7|359.3|362.04|359.64|361.7|359.3|0
1649423750000|2022-04-08 13:15:50|361.37|358.97|361.37|358.97|361.37|358.97|361.37|358.97|0
1649423760000|2022-04-08 13:16:00|361.54|359.14|361.7|359.3|361.7|359.3|361.54|359.14|0
1649423770000|2022-04-08 13:16:10|361.87|359.47|361.87|359.47|361.87|359.47|361.87|359.47|0
1649423780000|2022-04-08 13:16:20|361.7|359.3|361.04|358.64|361.7|359.3|361.04|358.64|0
1649423790000|2022-04-08 13:16:30|360.87|358.47|361.03|358.63|361.04|358.64|360.87|358.47|0
1649423810000|2022-04-08 13:16:50|361.2|358.8|361.2|358.8|361.2|358.8|361.2|358.8|0
1649423820000|2022-04-08 13:17:00|360.87|358.47|361.12|358.72|361.12|358.72|360.87|358.47|0
1649423830000|2022-04-08 13:17:10|361.2|358.8|361.2|358.8|361.2|358.8|361.03|358.63|0
1649423840000|2022-04-08 13:17:20|361.37|358.97|361.37|358.97|361.37|358.97|361.37|358.97|0
1649423850000|2022-04-08 13:17:30|361.45|359.05|361.37|358.97|361.45|359.05|361.37|358.97|0
1649423860000|2022-04-08 13:17:40|361.53|359.13|361.37|358.97|361.53|359.13|361.37|358.97|0
1649423880000|2022-04-08 13:18:00|361.2|358.8|361.37|358.97|361.37|358.97|361.2|358.8|0
1649423890000|2022-04-08 13:18:10|361.2|358.8|361.37|358.97|361.37|358.97|361.2|358.8|0
1649423900000|2022-04-08 13:18:20|361.53|359.13|361.53|359.13|361.53|359.13|361.53|359.13|0
1649423910000|2022-04-08 13:18:30|361.37|358.97|361.2|358.8|361.37|358.97|361.2|358.8|0
1649423920000|2022-04-08 13:18:40|361.03|358.63|360.87|358.47|361.03|358.63|360.87|358.47|0
1649423930000|2022-04-08 13:18:50|361.03|358.63|361.03|358.63|361.03|358.63|361.03|358.63|0
1649423940000|2022-04-08 13:19:00|360.87|358.47|361.2|358.8|361.2|358.8|360.87|358.47|0
1649423960000|2022-04-08 13:19:20|361.03|358.63|360.87|358.47|361.03|358.63|360.87|358.47|0
1649423970000|2022-04-08 13:19:30|360.95|358.55|360.87|358.47|361.03|358.63|360.87|358.47|0
1649423980000|2022-04-08 13:19:40|360.7|358.3|360.87|358.47|360.87|358.47|360.7|358.3|0
1649423990000|2022-04-08 13:19:50|361.03|358.63|361.03|358.63|361.03|358.63|361.03|358.63|0
1649424000000|2022-04-08 13:20:00|361.2|358.8|360.95|358.55|361.2|358.8|360.87|358.47|0
1649424010000|2022-04-08 13:20:10|361.03|358.63|361.03|358.63|361.03|358.63|360.87|358.47|0
1649424030000|2022-04-08 13:20:30|361.2|358.8|361.2|358.8|361.2|358.8|361.2|358.8|0
1649424040000|2022-04-08 13:20:40|361.03|358.63|360.87|358.47|361.03|358.63|360.87|358.47|0
1649424060000|2022-04-08 13:21:00|361.2|358.8|361.03|358.63|361.2|358.8|361.03|358.63|0
1649424070000|2022-04-08 13:21:10|360.87|358.47|360.87|358.47|360.87|358.47|360.87|358.47|0
1649424080000|2022-04-08 13:21:20|360.7|358.3|360.7|358.3|360.7|358.3|360.7|358.3|0
1649424100000|2022-04-08 13:21:40|360.87|358.47|361.03|358.63|361.03|358.63|360.87|358.47|0
1649424110000|2022-04-08 13:21:50|360.87|358.47|361.2|358.8|361.2|358.8|360.87|358.47|0
1649424120000|2022-04-08 13:22:00|361.29|358.89|361.53|359.13|361.53|359.13|361.29|358.89|0
1649424130000|2022-04-08 13:22:10|361.7|359.3|361.7|359.3|361.7|359.3|361.7|359.3|0
1649424150000|2022-04-08 13:22:30|361.79|359.39|361.53|359.13|361.87|359.47|361.53|359.13|0
1649424160000|2022-04-08 13:22:40|361.7|359.3|361.2|358.8|361.7|359.3|361.2|358.8|0
1649424170000|2022-04-08 13:22:50|361.37|358.97|361.37|358.97|361.37|358.97|361.37|358.97|0
1649424180000|2022-04-08 13:23:00|361.53|359.13|361.53|359.13|361.53|359.13|361.53|359.13|0
1649424190000|2022-04-08 13:23:10|361.7|359.3|361.53|359.13|361.7|359.3|361.53|359.13|0
1649424200000|2022-04-08 13:23:20|361.7|359.3|361.7|359.3|361.7|359.3|361.7|359.3|0
1649424210000|2022-04-08 13:23:30|361.87|359.47|362.03|359.63|362.03|359.63|361.87|359.47|0
1649424220000|2022-04-08 13:23:40|361.87|359.47|362.03|359.63|362.03|359.63|361.87|359.47|0
1649424230000|2022-04-08 13:23:50|361.87|359.47|361.87|359.47|361.87|359.47|361.87|359.47|0
1649424240000|2022-04-08 13:24:00|362.03|359.63|362.03|359.63|362.03|359.63|361.87|359.47|0
1649424250000|2022-04-08 13:24:10|361.87|359.47|361.87|359.47|362.03|359.63|361.87|359.47|0
1649424260000|2022-04-08 13:24:20|362.03|359.63|361.7|359.3|362.03|359.63|361.7|359.3|0
1649424270000|2022-04-08 13:24:30|361.53|359.13|361.37|358.97|361.53|359.13|361.37|358.97|0
1649424280000|2022-04-08 13:24:40|361.2|358.8|361.37|358.97|361.37|358.97|361.2|358.8|0
1649424290000|2022-04-08 13:24:50|361.53|359.13|361.53|359.13|361.53|359.13|361.53|359.13|0
1649424300000|2022-04-08 13:25:00|361.45|359.05|361.36|358.96|361.7|359.3|361.36|358.96|0
1649424310000|2022-04-08 13:25:10|361.7|359.3|361.7|359.3|361.87|359.47|361.7|359.3|0
1649424330000|2022-04-08 13:25:30|361.53|359.13|361.36|358.96|361.53|359.13|361.36|358.96|0
1649424350000|2022-04-08 13:25:50|361.78|359.38|362.37|359.97|362.37|359.97|361.78|359.38|0
1649424360000|2022-04-08 13:26:00|362.7|360.3|362.53|360.13|362.7|360.3|362.53|360.13|0
1649424370000|2022-04-08 13:26:10|362.37|359.97|362.2|359.8|362.37|359.97|362.2|359.8|0
1649424380000|2022-04-08 13:26:20|362.03|359.63|361.95|359.55|362.03|359.63|361.86|359.46|0
1649424390000|2022-04-08 13:26:30|361.86|359.46|362.2|359.8|362.29|359.89|361.86|359.46|0
1649424400000|2022-04-08 13:26:40|362.03|359.63|362.2|359.8|362.2|359.8|362.03|359.63|0
1649424410000|2022-04-08 13:26:50|362.03|359.63|361.86|359.46|362.03|359.63|361.86|359.46|0
1649424420000|2022-04-08 13:27:00|361.7|359.3|362.37|359.97|362.37|359.97|361.7|359.3|0
1649424430000|2022-04-08 13:27:10|362.2|359.8|362.37|359.97|362.53|360.13|362.2|359.8|0
1649424440000|2022-04-08 13:27:20|362.2|359.8|361.7|359.3|362.2|359.8|361.7|359.3|0
1649424450000|2022-04-08 13:27:30|361.53|359.13|361.53|359.13|361.53|359.13|361.53|359.13|0
1649424460000|2022-04-08 13:27:40|361.86|359.46|362.2|359.8|362.2|359.8|361.86|359.46|0
1649424470000|2022-04-08 13:27:50|362.36|359.96|363.2|360.8|363.2|360.8|362.36|359.96|0
1649424480000|2022-04-08 13:28:00|363.53|361.13|363.53|361.13|363.53|361.13|363.2|360.8|0
1649424490000|2022-04-08 13:28:10|363.2|360.8|363.2|360.8|363.2|360.8|363.03|360.63|0
1649424500000|2022-04-08 13:28:20|363.53|361.13|363.2|360.8|363.53|361.13|363.2|360.8|0
1649424510000|2022-04-08 13:28:30|363.37|360.97|363.03|360.63|363.37|360.97|363.03|360.63|0
1649424520000|2022-04-08 13:28:40|363.2|360.8|363.03|360.63|363.2|360.8|363.03|360.63|0
1649424530000|2022-04-08 13:28:50|363.2|360.8|363.2|360.8|363.2|360.8|363.03|360.63|0
1649424540000|2022-04-08 13:29:00|362.87|360.47|363.2|360.8|363.2|360.8|362.87|360.47|0
1649424550000|2022-04-08 13:29:10|363.03|360.63|363.03|360.63|363.03|360.63|363.03|360.63|0
1649424570000|2022-04-08 13:29:30|362.87|360.47|363.03|360.63|363.03|360.63|362.87|360.47|0
1649424580000|2022-04-08 13:29:40|362.87|360.47|362.78|360.38|362.87|360.47|362.78|360.38|0
1649424590000|2022-04-08 13:29:50|362.7|360.3|362.87|360.47|362.87|360.47|362.7|360.3|0
1649424600000|2022-04-08 13:30:00|362.2|359.8|361.53|359.13|362.2|359.8|361.53|359.13|0
1649424610000|2022-04-08 13:30:10|362.03|359.63|362.7|360.3|362.7|360.3|362.03|359.63|0
1649424620000|2022-04-08 13:30:20|362.2|359.8|362.36|359.96|362.36|359.96|362.03|359.63|0
1649424630000|2022-04-08 13:30:30|362.7|360.3|361.86|359.46|362.7|360.3|361.86|359.46|0
1649424640000|2022-04-08 13:30:40|362.2|359.8|362.86|360.46|362.86|360.46|362.2|359.8|0
1649424650000|2022-04-08 13:30:50|362.7|360.3|363.7|361.3|363.7|361.3|362.7|360.3|0
1649424660000|2022-04-08 13:31:00|363.53|361.13|363.87|361.47|363.87|361.47|363.53|361.13|0
1649424670000|2022-04-08 13:31:10|364.04|361.64|363.7|361.3|364.04|361.64|363.7|361.3|0
1649424680000|2022-04-08 13:31:20|363.87|361.47|363.2|360.8|363.87|361.47|363.2|360.8|0
1649424690000|2022-04-08 13:31:30|363.37|360.97|362.36|359.96|363.37|360.97|362.36|359.96|0
1649424700000|2022-04-08 13:31:40|362.53|360.13|362.36|359.96|362.7|360.3|362.36|359.96|0
1649424710000|2022-04-08 13:31:50|362.53|360.13|362.12|359.72|362.53|360.13|361.86|359.46|0
1649424720000|2022-04-08 13:32:00|362.2|359.8|362.03|359.63|362.53|360.13|362.03|359.63|0
1649424730000|2022-04-08 13:32:10|361.53|359.13|361.36|358.96|361.7|359.3|361.36|358.96|0
1649424740000|2022-04-08 13:32:20|362.03|359.63|363.37|360.97|363.37|360.97|362.03|359.63|0
1649424750000|2022-04-08 13:32:30|363.7|361.3|363.87|361.47|364.03|361.63|363.53|361.13|0
1649424760000|2022-04-08 13:32:40|364.03|361.63|365.38|362.98|365.38|362.98|364.03|361.63|0
1649424770000|2022-04-08 13:32:50|365.21|362.81|364.7|362.3|365.21|362.81|364.7|362.3|0
1649424780000|2022-04-08 13:33:00|364.96|362.56|365.38|362.98|365.38|362.98|364.96|362.56|0
1649424790000|2022-04-08 13:33:10|365.71|363.31|365.88|363.48|365.88|363.48|365.71|363.31|0
1649424800000|2022-04-08 13:33:20|366.05|363.65|366.21|363.81|366.21|363.81|365.38|362.98|0
1649424810000|2022-04-08 13:33:30|366.38|363.98|367.22|364.82|367.22|364.82|366.38|363.98|0
1649424820000|2022-04-08 13:33:40|367.39|364.99|368.23|365.83|368.57|366.17|367.39|364.99|0
1649424830000|2022-04-08 13:33:50|368.4|366|367.9|365.5|368.74|366.34|367.9|365.5|0
1649424840000|2022-04-08 13:34:00|368.07|365.67|368.06|365.66|368.74|366.34|368.06|365.66|0
1649424850000|2022-04-08 13:34:10|367.73|365.33|367.39|364.99|367.73|365.33|367.39|364.99|0
1649424860000|2022-04-08 13:34:20|367.22|364.82|368.06|365.66|368.06|365.66|367.22|364.82|0
1649424870000|2022-04-08 13:34:30|367.9|365.5|367.73|365.33|367.9|365.5|367.56|365.16|0
1649424880000|2022-04-08 13:34:40|367.56|365.16|366.89|364.49|367.56|365.16|366.89|364.49|0
1649424890000|2022-04-08 13:34:50|366.38|363.98|366.05|363.65|366.38|363.98|366.05|363.65|0
1649424900000|2022-04-08 13:35:00|367.05|364.65|366.72|364.32|367.39|364.99|366.72|364.32|0
1649424910000|2022-04-08 13:35:10|367.05|364.65|367.56|365.16|367.56|365.16|366.89|364.49|0
1649424920000|2022-04-08 13:35:20|367.22|364.82|367.9|365.5|367.9|365.5|367.22|364.82|0
1649424930000|2022-04-08 13:35:30|367.82|365.42|367.73|365.33|367.9|365.5|367.73|365.33|0
1649424940000|2022-04-08 13:35:40|367.05|364.65|367.39|364.99|367.39|364.99|367.05|364.65|0
1649424950000|2022-04-08 13:35:50|367.22|364.82|367.22|364.82|367.39|364.99|367.22|364.82|0
1649424960000|2022-04-08 13:36:00|367.39|364.99|367.9|365.5|367.9|365.5|367.39|364.99|0
1649424970000|2022-04-08 13:36:10|367.73|365.33|367.73|365.33|367.73|365.33|367.73|365.33|0
1649424980000|2022-04-08 13:36:20|367.9|365.5|367.73|365.33|367.9|365.5|367.73|365.33|0
1649424990000|2022-04-08 13:36:30|368.06|365.66|368.4|366|368.4|366|368.06|365.66|0
1649425000000|2022-04-08 13:36:40|368.23|365.83|368.23|365.83|368.4|366|368.23|365.83|0
1649425010000|2022-04-08 13:36:50|368.15|365.75|368.15|365.75|368.15|365.75|368.15|365.75|0
1649425020000|2022-04-08 13:37:00|367.56|365.16|367.22|364.82|367.56|365.16|367.22|364.82|0
1649425030000|2022-04-08 13:37:10|367.9|365.5|368.06|365.66|368.06|365.66|367.73|365.33|0
1649425040000|2022-04-08 13:37:20|368.4|366|368.57|366.17|368.57|366.17|368.4|366|0
1649425050000|2022-04-08 13:37:30|368.74|366.34|368.74|366.34|368.91|366.51|368.74|366.34|0
1649425060000|2022-04-08 13:37:40|368.57|366.17|367.48|365.08|368.57|366.17|367.48|365.08|0
1649425070000|2022-04-08 13:37:50|367.39|364.99|367.39|364.99|367.39|364.99|367.22|364.82|0
1649425080000|2022-04-08 13:38:00|367.22|364.82|368.4|366|368.4|366|367.22|364.82|0
1649425090000|2022-04-08 13:38:10|368.06|365.66|368.23|365.83|368.23|365.83|368.06|365.66|0
1649425100000|2022-04-08 13:38:20|368.06|365.66|367.89|365.49|368.23|365.83|367.89|365.49|0
1649425110000|2022-04-08 13:38:30|367.73|365.33|367.56|365.16|367.73|365.33|367.56|365.16|0
1649425120000|2022-04-08 13:38:40|367.22|364.82|368.32|365.92|368.32|365.92|367.22|364.82|0
1649425130000|2022-04-08 13:38:50|368.74|366.34|368.4|366|368.91|366.51|368.4|366|0
1649425140000|2022-04-08 13:39:00|368.57|366.17|367.56|365.16|368.57|366.17|367.56|365.16|0
1649425150000|2022-04-08 13:39:10|367.81|365.41|367.73|365.33|367.98|365.58|367.73|365.33|0
1649425160000|2022-04-08 13:39:20|367.89|365.49|367.56|365.16|367.89|365.49|367.56|365.16|0
1649425170000|2022-04-08 13:39:30|367.73|365.33|368.23|365.83|368.23|365.83|367.73|365.33|0
1649425180000|2022-04-08 13:39:40|368.74|366.34|367.89|365.49|368.74|366.34|367.89|365.49|0
1649425190000|2022-04-08 13:39:50|368.15|365.75|367.89|365.49|368.23|365.83|367.89|365.49|0
1649425200000|2022-04-08 13:40:00|368.57|366.17|367.89|365.49|368.57|366.17|367.89|365.49|0
1649425210000|2022-04-08 13:40:10|368.06|365.66|368.74|366.34|368.74|366.34|368.06|365.66|0
1649425220000|2022-04-08 13:40:20|368.91|366.51|369.75|367.35|369.92|367.52|368.91|366.51|0
1649425230000|2022-04-08 13:40:30|369.92|367.52|370.43|368.03|370.93|368.53|369.92|367.52|0
1649425240000|2022-04-08 13:40:40|370.59|368.19|370.76|368.36|370.76|368.36|370.59|368.19|0
1649425250000|2022-04-08 13:40:50|370.93|368.53|371.36|368.96|371.44|369.04|370.93|368.53|0
1649425260000|2022-04-08 13:41:00|371.27|368.87|371.95|369.55|372.12|369.72|371.27|368.87|0
1649425270000|2022-04-08 13:41:10|371.78|369.38|370.85|368.45|371.78|369.38|370.85|368.45|0
1649425280000|2022-04-08 13:41:20|370.43|368.03|370.76|368.36|370.76|368.36|370.26|367.86|0
1649425290000|2022-04-08 13:41:30|370.26|367.86|370.09|367.69|370.34|367.94|370.09|367.69|0
1649425300000|2022-04-08 13:41:40|369.92|367.52|370.76|368.36|370.76|368.36|369.92|367.52|0
1649425310000|2022-04-08 13:41:50|371.44|369.04|371.27|368.87|371.61|369.21|370.93|368.53|0
1649425320000|2022-04-08 13:42:00|370.76|368.36|370.93|368.53|370.93|368.53|370.42|368.02|0
1649425330000|2022-04-08 13:42:10|371.44|369.04|371.1|368.7|371.61|369.21|371.1|368.7|0
1649425340000|2022-04-08 13:42:20|371.27|368.87|371.61|369.21|371.95|369.55|371.27|368.87|0
1649425350000|2022-04-08 13:42:30|371.1|368.7|370.68|368.28|371.1|368.7|370.59|368.19|0
1649425360000|2022-04-08 13:42:40|368.15|365.75|368.51|366.11|368.85|366.45|368.15|365.75|0
1649425370000|2022-04-08 13:42:50|368.34|365.94|369.07|366.67|369.07|366.67|367.84|365.44|0
1649425380000|2022-04-08 13:43:00|369.24|366.84|369.24|366.84|369.24|366.84|368.91|366.51|0
1649425390000|2022-04-08 13:43:10|369.07|366.67|370.31|367.91|370.31|367.91|369.07|366.67|0
1649425400000|2022-04-08 13:43:20|370.23|367.83|370.65|368.25|370.65|368.25|370.23|367.83|0
1649425410000|2022-04-08 13:43:30|370.82|368.42|371.33|368.93|371.33|368.93|370.82|368.42|0
1649425420000|2022-04-08 13:43:40|370.82|368.42|370.91|368.51|370.91|368.51|370.82|368.42|0
1649425430000|2022-04-08 13:43:50|371.33|368.93|371.67|369.27|371.67|369.27|371.25|368.85|0
1649425440000|2022-04-08 13:44:00|371.16|368.76|371.16|368.76|371.5|369.1|371.16|368.76|0
1649425450000|2022-04-08 13:44:10|371.33|368.93|371.33|368.93|371.33|368.93|370.99|368.59|0
1649425460000|2022-04-08 13:44:20|371.16|368.76|371.33|368.93|371.33|368.93|370.99|368.59|0
1649425470000|2022-04-08 13:44:30|371.5|369.1|371.75|369.35|371.83|369.43|371.5|369.1|0
1649425480000|2022-04-08 13:44:40|371.67|369.27|371.5|369.1|371.67|369.27|371.33|368.93|0
1649425490000|2022-04-08 13:44:50|371.67|369.27|373.7|371.3|373.7|371.3|371.67|369.27|0
1649425500000|2022-04-08 13:45:00|374.04|371.64|375.06|372.66|375.06|372.66|374.04|371.64|0
1649425510000|2022-04-08 13:45:10|374.89|372.49|374.38|371.98|375.23|372.83|374.38|371.98|0
1649425520000|2022-04-08 13:45:20|373.7|371.3|373.02|370.62|373.7|371.3|373.02|370.62|0
1649425530000|2022-04-08 13:45:30|372.68|370.28|371.66|369.26|372.68|370.28|371.66|369.26|0
1649425540000|2022-04-08 13:45:40|372|369.6|372.17|369.77|372.17|369.77|371.92|369.52|0
1649425550000|2022-04-08 13:45:50|371.33|368.93|371.5|369.1|371.5|369.1|371.33|368.93|0
1649425560000|2022-04-08 13:46:00|371.83|369.43|372.17|369.77|372.17|369.77|371.83|369.43|0
1649425570000|2022-04-08 13:46:10|372.43|370.03|372.34|369.94|373.02|370.62|372.34|369.94|0
1649425580000|2022-04-08 13:46:20|372.17|369.77|371.83|369.43|372.17|369.77|371.5|369.1|0
1649425590000|2022-04-08 13:46:30|372.26|369.86|372|369.6|372.26|369.86|372|369.6|0
1649425600000|2022-04-08 13:46:40|372.34|369.94|372.85|370.45|372.85|370.45|372.34|369.94|0
1649425610000|2022-04-08 13:46:50|372.43|370.03|372.09|369.69|372.43|370.03|372.09|369.69|0
1649425620000|2022-04-08 13:47:00|372.34|369.94|372.34|369.94|372.68|370.28|372.34|369.94|0
1649425630000|2022-04-08 13:47:10|372.85|370.45|372.34|369.94|372.85|370.45|372.34|369.94|0
1649425640000|2022-04-08 13:47:20|372.68|370.28|372.51|370.11|372.85|370.45|372.51|370.11|0
1649425650000|2022-04-08 13:47:30|372.17|369.77|372.17|369.77|372.51|370.11|372.17|369.77|0
1649425660000|2022-04-08 13:47:40|372.34|369.94|371.49|369.09|372.34|369.94|371.49|369.09|0
1649425670000|2022-04-08 13:47:50|372|369.6|371.83|369.43|372|369.6|371.49|369.09|0
1649425680000|2022-04-08 13:48:00|371.66|369.26|371.16|368.76|371.66|369.26|371.16|368.76|0
1649425690000|2022-04-08 13:48:10|370.99|368.59|370.99|368.59|370.99|368.59|370.65|368.25|0
1649425700000|2022-04-08 13:48:20|370.82|368.42|371.66|369.26|371.66|369.26|370.82|368.42|0
1649425710000|2022-04-08 13:48:30|371.49|369.09|371.49|369.09|371.66|369.26|371.49|369.09|0
1649425720000|2022-04-08 13:48:40|371.41|369.01|370.99|368.59|371.41|369.01|370.99|368.59|0
1649425730000|2022-04-08 13:48:50|370.82|368.42|370.99|368.59|370.99|368.59|370.65|368.25|0
1649425740000|2022-04-08 13:49:00|370.82|368.42|371.83|369.43|371.83|369.43|370.82|368.42|0
1649425750000|2022-04-08 13:49:10|371.66|369.26|371.16|368.76|371.66|369.26|371.16|368.76|0
1649425760000|2022-04-08 13:49:20|370.99|368.59|371.16|368.76|371.16|368.76|370.91|368.51|0
1649425770000|2022-04-08 13:49:30|371.32|368.92|371.49|369.09|371.83|369.43|371.32|368.92|0
1649425780000|2022-04-08 13:49:40|371.66|369.26|371.66|369.26|371.83|369.43|371.66|369.26|0
1649425790000|2022-04-08 13:49:50|372.17|369.77|371.92|369.52|372.17|369.77|371.83|369.43|0
1649425800000|2022-04-08 13:50:00|372.34|369.94|372.34|369.94|372.68|370.28|372.34|369.94|0
1649425810000|2022-04-08 13:50:10|372.85|370.45|372.34|369.94|372.85|370.45|372.34|369.94|0
1649425820000|2022-04-08 13:50:20|371.83|369.43|372.17|369.77|372.17|369.77|371.83|369.43|0
1649425830000|2022-04-08 13:50:30|372.34|369.94|372.68|370.28|372.68|370.28|372.34|369.94|0
1649425840000|2022-04-08 13:50:40|372.85|370.45|372.51|370.11|372.85|370.45|372.51|370.11|0
1649425850000|2022-04-08 13:50:50|372.85|370.45|372.34|369.94|372.85|370.45|372.34|369.94|0
1649425860000|2022-04-08 13:51:00|372.51|370.11|372.17|369.77|372.68|370.28|372.17|369.77|0
1649425870000|2022-04-08 13:51:10|372|369.6|372.26|369.86|372.34|369.94|371.83|369.43|0
1649425880000|2022-04-08 13:51:20|372.17|369.77|372.51|370.11|372.51|370.11|371.49|369.09|0
1649425890000|2022-04-08 13:51:30|372.68|370.28|373.87|371.47|373.87|371.47|372.68|370.28|0
1649425900000|2022-04-08 13:51:40|374.04|371.64|374.21|371.81|374.72|372.32|374.04|371.64|0
1649425910000|2022-04-08 13:51:50|374.04|371.64|373.7|371.3|374.04|371.64|373.61|371.21|0
1649425920000|2022-04-08 13:52:00|374.04|371.64|374.04|371.64|374.72|372.32|374.04|371.64|0
1649425930000|2022-04-08 13:52:10|374.38|371.98|375.06|372.66|375.06|372.66|374.38|371.98|0
1649425940000|2022-04-08 13:52:20|374.72|372.32|374.63|372.23|374.72|372.32|374.38|371.98|0
1649425950000|2022-04-08 13:52:30|374.55|372.15|375.06|372.66|375.06|372.66|374.21|371.81|0
1649425960000|2022-04-08 13:52:40|374.89|372.49|374.89|372.49|374.89|372.49|374.89|372.49|0
1649425970000|2022-04-08 13:52:50|374.71|372.31|376.42|374.02|376.42|374.02|374.71|372.31|0
1649425980000|2022-04-08 13:53:00|376.08|373.68|374.54|372.14|376.08|373.68|374.54|372.14|0
1649425990000|2022-04-08 13:53:10|375.23|372.83|375.23|372.83|375.23|372.83|374.54|372.14|0
1649426000000|2022-04-08 13:53:20|375.22|372.82|374.97|372.57|375.22|372.82|374.88|372.48|0
1649426010000|2022-04-08 13:53:30|374.54|372.14|375.05|372.65|375.05|372.65|374.54|372.14|0
1649426020000|2022-04-08 13:53:40|374.88|372.48|374.71|372.31|375.05|372.65|374.71|372.31|0
1649426030000|2022-04-08 13:53:50|374.88|372.48|374.88|372.48|374.88|372.48|374.37|371.97|0
1649426040000|2022-04-08 13:54:00|375.05|372.65|376.08|373.68|376.16|373.76|375.05|372.65|0
1649426050000|2022-04-08 13:54:10|375.74|373.34|375.22|372.82|375.74|373.34|375.05|372.65|0
1649426060000|2022-04-08 13:54:20|375.05|372.65|375.74|373.34|375.74|373.34|375.05|372.65|0
1649426070000|2022-04-08 13:54:30|375.56|373.16|375.39|372.99|375.91|373.51|375.39|372.99|0
1649426080000|2022-04-08 13:54:40|375.14|372.74|375.91|373.51|375.91|373.51|375.14|372.74|0
1649426090000|2022-04-08 13:54:50|376.08|373.68|375.91|373.51|376.08|373.68|375.91|373.51|0
1649426100000|2022-04-08 13:55:00|376.25|373.85|376.25|373.85|376.42|374.02|376.25|373.85|0
1649426110000|2022-04-08 13:55:10|375.56|373.16|375.22|372.82|375.56|373.16|375.22|372.82|0
1649426120000|2022-04-08 13:55:20|374.71|372.31|374.71|372.31|374.71|372.31|374.54|372.14|0
1649426130000|2022-04-08 13:55:30|374.88|372.48|374.54|372.14|374.88|372.48|374.54|372.14|0
1649426140000|2022-04-08 13:55:40|374.37|371.97|374.88|372.48|374.88|372.48|374.37|371.97|0
1649426150000|2022-04-08 13:55:50|375.22|372.82|375.73|373.33|375.73|373.33|375.05|372.65|0
1649426160000|2022-04-08 13:56:00|376.08|373.68|375.56|373.16|376.08|373.68|375.56|373.16|0
1649426170000|2022-04-08 13:56:10|375.73|373.33|375.39|372.99|375.73|373.33|375.22|372.82|0
1649426180000|2022-04-08 13:56:20|374.71|372.31|374.71|372.31|374.71|372.31|374.37|371.97|0
1649426190000|2022-04-08 13:56:30|375.22|372.82|375.05|372.65|375.56|373.16|375.05|372.65|0
1649426200000|2022-04-08 13:56:40|374.71|372.31|374.2|371.8|374.71|372.31|374.2|371.8|0
1649426210000|2022-04-08 13:56:50|374.03|371.63|374.03|371.63|374.03|371.63|374.03|371.63|0
1649426220000|2022-04-08 13:57:00|374.37|371.97|374.2|371.8|374.37|371.97|373.52|371.12|0
1649426230000|2022-04-08 13:57:10|374.03|371.63|374.71|372.31|374.88|372.48|374.03|371.63|0
1649426240000|2022-04-08 13:57:20|374.88|372.48|375.05|372.65|375.05|372.65|374.71|372.31|0
1649426250000|2022-04-08 13:57:30|374.71|372.31|374.63|372.23|375.05|372.65|374.63|372.23|0
1649426260000|2022-04-08 13:57:40|374.37|371.97|375.22|372.82|375.22|372.82|374.37|371.97|0
1649426270000|2022-04-08 13:57:50|375.39|372.99|375.39|372.99|375.56|373.16|374.97|372.57|0
1649426280000|2022-04-08 13:58:00|375.65|373.25|375.73|373.33|375.73|373.33|375.39|372.99|0
1649426290000|2022-04-08 13:58:10|375.56|373.16|376.24|373.84|376.42|374.02|375.56|373.16|0
1649426300000|2022-04-08 13:58:20|375.9|373.5|376.24|373.84|376.24|373.84|375.9|373.5|0
1649426310000|2022-04-08 13:58:30|376.42|374.02|375.9|373.5|376.42|374.02|375.9|373.5|0
1649426320000|2022-04-08 13:58:40|376.24|373.84|376.76|374.36|376.76|374.36|376.24|373.84|0
1649426330000|2022-04-08 13:58:50|376.59|374.19|376.76|374.36|376.76|374.36|376.59|374.19|0
1649426340000|2022-04-08 13:59:00|376.24|373.84|375.48|373.08|376.24|373.84|375.48|373.08|0
1649426350000|2022-04-08 13:59:10|375.56|373.16|376.24|373.84|376.24|373.84|375.56|373.16|0
1649426360000|2022-04-08 13:59:20|375.56|373.16|375.65|373.25|375.65|373.25|375.39|372.99|0
1649426370000|2022-04-08 13:59:30|375.22|372.82|374.71|372.31|375.22|372.82|374.71|372.31|0
1649426380000|2022-04-08 13:59:40|375.22|372.82|374.8|372.4|375.39|372.99|374.8|372.4|0
1649426390000|2022-04-08 13:59:50|375.22|372.82|375.22|372.82|375.56|373.16|375.22|372.82|0
1649426400000|2022-04-08 14:00:00|376.76|374.36|375.39|372.99|376.76|374.36|375.39|372.99|0
1649426410000|2022-04-08 14:00:10|374.71|372.31|374.88|372.48|374.88|372.48|374.71|372.31|0
1649426420000|2022-04-08 14:00:20|375.05|372.65|374.71|372.31|375.05|372.65|374.71|372.31|0
1649426430000|2022-04-08 14:00:30|373.86|371.46|374.03|371.63|374.03|371.63|373.18|370.78|0
1649426440000|2022-04-08 14:00:40|373.69|371.29|374.88|372.48|374.88|372.48|373.69|371.29|0
1649426450000|2022-04-08 14:00:50|374.8|372.4|374.2|371.8|374.8|372.4|374.2|371.8|0
1649426460000|2022-04-08 14:01:00|374.03|371.63|373.86|371.46|374.03|371.63|373.35|370.95|0
1649426470000|2022-04-08 14:01:10|373.69|371.29|373.61|371.21|373.86|371.46|373.61|371.21|0
1649426480000|2022-04-08 14:01:20|373.35|370.95|373.01|370.61|373.35|370.95|373.01|370.61|0
1649426490000|2022-04-08 14:01:30|372.59|370.19|373.35|370.95|373.35|370.95|372.51|370.11|0
1649426500000|2022-04-08 14:01:40|373.52|371.12|373.18|370.78|373.52|371.12|373.18|370.78|0
1649426510000|2022-04-08 14:01:50|373.44|371.04|373.52|371.12|373.52|371.12|373.44|371.04|0
1649426520000|2022-04-08 14:02:00|373.86|371.46|373.01|370.61|373.86|371.46|373.01|370.61|0
1649426530000|2022-04-08 14:02:10|372.5|370.1|373.35|370.95|373.35|370.95|372.5|370.1|0
1649426540000|2022-04-08 14:02:20|373.69|371.29|373.01|370.61|373.69|371.29|373.01|370.61|0
1649426550000|2022-04-08 14:02:30|372.84|370.44|372|369.6|372.84|370.44|372|369.6|0
1649426560000|2022-04-08 14:02:40|372.17|369.77|372.34|369.94|372.34|369.94|372.17|369.77|0
1649426570000|2022-04-08 14:02:50|372|369.6|372.17|369.77|372.17|369.77|371.83|369.43|0
1649426580000|2022-04-08 14:03:00|372|369.6|371.15|368.75|372|369.6|371.15|368.75|0
1649426590000|2022-04-08 14:03:10|370.98|368.58|371.15|368.75|371.49|369.09|370.98|368.58|0
1649426600000|2022-04-08 14:03:20|370.98|368.58|370.81|368.41|370.98|368.58|370.81|368.41|0
1649426610000|2022-04-08 14:03:30|370.98|368.58|371.49|369.09|371.49|369.09|370.81|368.41|0
1649426620000|2022-04-08 14:03:40|371.41|369.01|370.81|368.41|371.41|369.01|370.81|368.41|0
1649426630000|2022-04-08 14:03:50|370.98|368.58|370.98|368.58|371.32|368.92|370.98|368.58|0
1649426640000|2022-04-08 14:04:00|371.15|368.75|371.49|369.09|371.49|369.09|371.15|368.75|0
1649426650000|2022-04-08 14:04:10|371.32|368.92|371.32|368.92|371.32|368.92|370.98|368.58|0
1649426660000|2022-04-08 14:04:20|371.15|368.75|370.64|368.24|371.15|368.75|370.64|368.24|0
1649426670000|2022-04-08 14:04:30|370.81|368.41|370.64|368.24|370.81|368.41|370.64|368.24|0
1649426680000|2022-04-08 14:04:40|370.31|367.91|370.64|368.24|370.64|368.24|370.3|367.9|0
1649426690000|2022-04-08 14:04:50|370.47|368.07|370.64|368.24|370.64|368.24|370.47|368.07|0
1649426700000|2022-04-08 14:05:00|370.81|368.41|370.81|368.41|371.15|368.75|370.81|368.41|0
1649426710000|2022-04-08 14:05:10|371.15|368.75|370.98|368.58|371.15|368.75|370.98|368.58|0
1649426720000|2022-04-08 14:05:20|370.81|368.41|370.81|368.41|370.81|368.41|370.64|368.24|0
1649426730000|2022-04-08 14:05:30|370.56|368.16|370.47|368.07|370.56|368.16|370.47|368.07|0
1649426740000|2022-04-08 14:05:40|370.3|367.9|370.98|368.58|370.98|368.58|370.3|367.9|0
1649426750000|2022-04-08 14:05:50|370.81|368.41|370.3|367.9|370.81|368.41|370.3|367.9|0
1649426760000|2022-04-08 14:06:00|370.14|367.74|370.3|367.9|370.3|367.9|369.97|367.57|0
1649426770000|2022-04-08 14:06:10|370.14|367.74|369.63|367.23|370.14|367.74|369.63|367.23|0
1649426780000|2022-04-08 14:06:20|369.97|367.57|369.97|367.57|369.97|367.57|369.63|367.23|0
1649426790000|2022-04-08 14:06:30|370.14|367.74|370.81|368.41|370.81|368.41|370.14|367.74|0
1649426800000|2022-04-08 14:06:40|370.47|368.07|370.3|367.9|370.47|368.07|370.14|367.74|0
1649426810000|2022-04-08 14:06:50|370.64|368.24|370.47|368.07|370.64|368.24|370.47|368.07|0
1649426820000|2022-04-08 14:07:00|370.64|368.24|370.98|368.58|370.98|368.58|370.47|368.07|0
1649426830000|2022-04-08 14:07:10|370.81|368.41|371.15|368.75|371.15|368.75|370.81|368.41|0
1649426840000|2022-04-08 14:07:20|371.66|369.26|371.49|369.09|371.66|369.26|371.49|369.09|0
1649426850000|2022-04-08 14:07:30|371.83|369.43|372.16|369.76|372.16|369.76|371.66|369.26|0
1649426860000|2022-04-08 14:07:40|371.99|369.59|371.83|369.43|372.16|369.76|371.83|369.43|0
1649426870000|2022-04-08 14:07:50|371.99|369.59|372.16|369.76|372.16|369.76|371.83|369.43|0
1649426880000|2022-04-08 14:08:00|371.32|368.92|369.8|367.4|371.32|368.92|369.8|367.4|0
1649426890000|2022-04-08 14:08:10|369.63|367.23|369.8|367.4|369.8|367.4|369.46|367.06|0
1649426900000|2022-04-08 14:08:20|369.72|367.32|369.63|367.23|369.72|367.32|369.63|367.23|0
1649426910000|2022-04-08 14:08:30|369.46|367.06|369.12|366.72|369.46|367.06|369.12|366.72|0
1649426920000|2022-04-08 14:08:40|368.95|366.55|368.11|365.71|368.95|366.55|368.11|365.71|0
1649426930000|2022-04-08 14:08:50|367.94|365.54|367.27|364.87|367.94|365.54|367.27|364.87|0
1649426940000|2022-04-08 14:09:00|366.85|364.45|367.44|365.04|367.44|365.04|366.85|364.45|0
1649426950000|2022-04-08 14:09:10|367.61|365.21|367.94|365.54|367.94|365.54|367.44|365.04|0
1649426960000|2022-04-08 14:09:20|368.11|365.71|367.1|364.7|368.11|365.71|367.1|364.7|0
1649426970000|2022-04-08 14:09:30|366.77|364.37|366.6|364.2|366.77|364.37|366.6|364.2|0
1649426980000|2022-04-08 14:09:40|366.77|364.37|367.27|364.87|367.27|364.87|366.77|364.37|0
1649426990000|2022-04-08 14:09:50|367.1|364.7|367.61|365.21|367.77|365.37|367.1|364.7|0
1649427000000|2022-04-08 14:10:00|367.94|365.54|367.94|365.54|367.94|365.54|367.77|365.37|0
1649427010000|2022-04-08 14:10:10|368.28|365.88|366.98|364.58|368.95|366.55|366.98|364.58|0
1649427020000|2022-04-08 14:10:20|366.81|364.41|366.3|363.9|366.98|364.58|366.3|363.9|0
1649427030000|2022-04-08 14:10:30|366.47|364.07|367.66|365.26|367.66|365.26|366.47|364.07|0
1649427040000|2022-04-08 14:10:40|367.49|365.09|367.32|364.92|367.66|365.26|367.32|364.92|0
1649427050000|2022-04-08 14:10:50|367.49|365.09|367.49|365.09|367.66|365.26|367.49|365.09|0
1649427060000|2022-04-08 14:11:00|367.83|365.43|367.83|365.43|368.16|365.76|367.83|365.43|0
1649427070000|2022-04-08 14:11:10|368.16|365.76|368.5|366.1|368.84|366.44|368.16|365.76|0
1649427080000|2022-04-08 14:11:20|368.67|366.27|368.67|366.27|368.67|366.27|368.67|366.27|0
1649427090000|2022-04-08 14:11:30|369.01|366.61|368.5|366.1|369.01|366.61|368.5|366.1|0
1649427100000|2022-04-08 14:11:40|368.67|366.27|368.33|365.93|368.67|366.27|368.33|365.93|0
1649427110000|2022-04-08 14:11:50|368.16|365.76|368.42|366.02|368.42|366.02|368.16|365.76|0
1649427120000|2022-04-08 14:12:00|368.67|366.27|369.18|366.78|369.18|366.78|368.67|366.27|0
1649427130000|2022-04-08 14:12:10|369.35|366.95|369.01|366.61|369.52|367.12|369.01|366.61|0
1649427140000|2022-04-08 14:12:20|369.52|367.12|369.86|367.46|369.86|367.46|369.35|366.95|0
1649427150000|2022-04-08 14:12:30|370.03|367.63|370.03|367.63|370.03|367.63|369.69|367.29|0
1649427160000|2022-04-08 14:12:40|369.69|367.29|370.2|367.8|370.2|367.8|369.69|367.29|0
1649427170000|2022-04-08 14:12:50|370.03|367.63|370.03|367.63|370.03|367.63|369.69|367.29|0
1649427180000|2022-04-08 14:13:00|369.61|367.21|369.35|366.95|369.61|367.21|369.35|366.95|0
1649427190000|2022-04-08 14:13:10|369.44|367.04|369.69|367.29|370.03|367.63|369.44|367.04|0
1649427200000|2022-04-08 14:13:20|369.86|367.46|369.69|367.29|370.2|367.8|369.69|367.29|0
1649427210000|2022-04-08 14:13:30|369.86|367.46|369.61|367.21|369.86|367.46|369.52|367.12|0
1649427220000|2022-04-08 14:13:40|369.86|367.46|370.2|367.8|370.2|367.8|369.86|367.46|0
1649427230000|2022-04-08 14:13:50|370.03|367.63|370.71|368.31|370.71|368.31|370.03|367.63|0
1649427240000|2022-04-08 14:14:00|371.05|368.65|371.39|368.99|371.39|368.99|371.05|368.65|0
1649427250000|2022-04-08 14:14:10|371.22|368.82|372.07|369.67|372.07|369.67|371.22|368.82|0
1649427260000|2022-04-08 14:14:20|371.9|369.5|371.05|368.65|371.9|369.5|371.05|368.65|0
1649427270000|2022-04-08 14:14:30|371.22|368.82|370.71|368.31|371.22|368.82|370.71|368.31|0
1649427280000|2022-04-08 14:14:40|370.37|367.97|370.2|367.8|370.37|367.97|369.69|367.29|0
1649427290000|2022-04-08 14:14:50|370.03|367.63|370.03|367.63|370.03|367.63|369.52|367.12|0
1649427300000|2022-04-08 14:15:00|369.69|367.29|369.69|367.29|369.78|367.38|369.69|367.29|0
1649427310000|2022-04-08 14:15:10|369.86|367.46|370.2|367.8|370.2|367.8|369.86|367.46|0
1649427320000|2022-04-08 14:15:20|371.05|368.65|371.56|369.16|371.73|369.33|371.05|368.65|0
1649427330000|2022-04-08 14:15:30|371.9|369.5|371.73|369.33|371.9|369.5|371.48|369.08|0
1649427340000|2022-04-08 14:15:40|371.9|369.5|372.07|369.67|372.41|370.01|371.9|369.5|0
1649427350000|2022-04-08 14:15:50|372.41|370.01|371.9|369.5|372.41|370.01|371.9|369.5|0
1649427360000|2022-04-08 14:16:00|371.56|369.16|372.41|370.01|372.41|370.01|371.56|369.16|0
1649427370000|2022-04-08 14:16:10|372.92|370.52|371.73|369.33|372.92|370.52|371.73|369.33|0
1649427380000|2022-04-08 14:16:20|371.82|369.42|371.73|369.33|371.82|369.42|371.73|369.33|0
1649427390000|2022-04-08 14:16:30|371.39|368.99|371.22|368.82|371.39|368.99|371.22|368.82|0
1649427400000|2022-04-08 14:16:40|371.56|369.16|372.07|369.67|372.07|369.67|371.56|369.16|0
1649427410000|2022-04-08 14:16:50|372.24|369.84|372.41|370.01|372.41|370.01|372.16|369.76|0
1649427420000|2022-04-08 14:17:00|372.58|370.18|372.24|369.84|372.58|370.18|372.24|369.84|0
1649427430000|2022-04-08 14:17:10|372.92|370.52|372.58|370.18|372.92|370.52|372.24|369.84|0
1649427440000|2022-04-08 14:17:20|373.1|370.7|373.44|371.04|373.44|371.04|372.92|370.52|0
1649427450000|2022-04-08 14:17:30|373.61|371.21|373.61|371.21|373.78|371.38|373.61|371.21|0
1649427460000|2022-04-08 14:17:40|373.44|371.04|373.09|370.69|373.44|371.04|373.09|370.69|0
1649427470000|2022-04-08 14:17:50|373.27|370.87|373.53|371.13|373.61|371.21|373.27|370.87|0
1649427480000|2022-04-08 14:18:00|373.61|371.21|373.61|371.21|373.61|371.21|373.27|370.87|0
1649427490000|2022-04-08 14:18:10|373.44|371.04|372.75|370.35|373.44|371.04|372.75|370.35|0
1649427500000|2022-04-08 14:18:20|372.92|370.52|372.41|370.01|372.92|370.52|372.24|369.84|0
1649427510000|2022-04-08 14:18:30|372.5|370.1|372.92|370.52|373.09|370.69|372.5|370.1|0
1649427520000|2022-04-08 14:18:40|373.27|370.87|372.24|369.84|373.27|370.87|372.24|369.84|0
1649427530000|2022-04-08 14:18:50|372.07|369.67|371.9|369.5|372.07|369.67|371.56|369.16|0
1649427540000|2022-04-08 14:19:00|371.73|369.33|371.73|369.33|371.73|369.33|371.39|368.99|0
1649427550000|2022-04-08 14:19:10|371.39|368.99|371.05|368.65|371.65|369.25|371.05|368.65|0
1649427560000|2022-04-08 14:19:20|370.71|368.31|369.86|367.46|370.71|368.31|369.86|367.46|0
1649427570000|2022-04-08 14:19:30|370.2|367.8|369.86|367.46|370.2|367.8|369.86|367.46|0
1649427580000|2022-04-08 14:19:40|369.35|366.95|369.35|366.95|369.35|366.95|369.18|366.78|0
1649427590000|2022-04-08 14:19:50|370.03|367.63|370.03|367.63|370.2|367.8|369.86|367.46|0
1649427600000|2022-04-08 14:20:00|369.69|367.29|369.69|367.29|369.69|367.29|369.18|366.78|0
1649427610000|2022-04-08 14:20:10|369.35|366.95|368.84|366.44|369.52|367.12|368.84|366.44|0
1649427620000|2022-04-08 14:20:20|369.18|366.78|369.52|367.12|369.52|367.12|369.01|366.61|0
1649427630000|2022-04-08 14:20:30|370.03|367.63|369.69|367.29|370.03|367.63|369.52|367.12|0
1649427640000|2022-04-08 14:20:40|369.52|367.12|369.86|367.46|369.86|367.46|369.52|367.12|0
1649427650000|2022-04-08 14:20:50|370.03|367.63|370.03|367.63|370.03|367.63|370.03|367.63|0
1649427660000|2022-04-08 14:21:00|370.2|367.8|370.03|367.63|370.2|367.8|369.86|367.46|0
1649427670000|2022-04-08 14:21:10|370.2|367.8|369.86|367.46|370.2|367.8|369.86|367.46|0
1649427680000|2022-04-08 14:21:20|369.52|367.12|369.35|366.95|370.03|367.63|369.35|366.95|0
1649427690000|2022-04-08 14:21:30|368.93|366.53|369.01|366.61|369.01|366.61|368.5|366.1|0
1649427700000|2022-04-08 14:21:40|369.35|366.95|369.35|366.95|369.35|366.95|369.35|366.95|0
1649427710000|2022-04-08 14:21:50|369.18|366.78|369.01|366.61|369.18|366.78|368.93|366.53|0
1649427720000|2022-04-08 14:22:00|369.18|366.78|368.84|366.44|369.18|366.78|368.84|366.44|0
1649427730000|2022-04-08 14:22:10|368.59|366.19|369.18|366.78|369.18|366.78|368.59|366.19|0
1649427740000|2022-04-08 14:22:20|369.35|366.95|369.86|367.46|369.86|367.46|369.35|366.95|0
1649427750000|2022-04-08 14:22:30|370.03|367.63|369.86|367.46|370.37|367.97|369.86|367.46|0
1649427760000|2022-04-08 14:22:40|369.69|367.29|369.69|367.29|369.86|367.46|369.69|367.29|0
1649427770000|2022-04-08 14:22:50|369.35|366.95|369.52|367.12|369.52|367.12|369.18|366.78|0
1649427780000|2022-04-08 14:23:00|369.18|366.78|368.84|366.44|369.18|366.78|368.84|366.44|0
1649427790000|2022-04-08 14:23:10|368.67|366.27|368.84|366.44|369.18|366.78|368.67|366.27|0
1649427800000|2022-04-08 14:23:20|368.93|366.53|367.82|365.42|368.93|366.53|367.82|365.42|0
1649427810000|2022-04-08 14:23:30|367.99|365.59|368.33|365.93|368.33|365.93|367.82|365.42|0
1649427820000|2022-04-08 14:23:40|368.5|366.1|368.42|366.02|368.5|366.1|368.33|365.93|0
1649427830000|2022-04-08 14:23:50|368.5|366.1|367.82|365.42|368.5|366.1|367.82|365.42|0
1649427840000|2022-04-08 14:24:00|367.99|365.59|367.14|364.74|367.99|365.59|367.14|364.74|0
1649427850000|2022-04-08 14:24:10|366.8|364.4|366.64|364.24|367.31|364.91|366.64|364.24|0
1649427860000|2022-04-08 14:24:20|366.72|364.32|366.8|364.4|366.8|364.4|366.47|364.07|0
1649427870000|2022-04-08 14:24:30|366.64|364.24|366.47|364.07|366.64|364.24|366.3|363.9|0
1649427880000|2022-04-08 14:24:40|366.3|363.9|366.47|364.07|366.47|364.07|366.3|363.9|0
1649427890000|2022-04-08 14:24:50|367.31|364.91|367.31|364.91|367.31|364.91|367.31|364.91|0
1649427900000|2022-04-08 14:25:00|367.23|364.83|365.96|363.56|367.23|364.83|365.96|363.56|0
1649427910000|2022-04-08 14:25:10|366.3|363.9|366.97|364.57|367.14|364.74|366.3|363.9|0
1649427920000|2022-04-08 14:25:20|366.64|364.24|366.8|364.4|366.8|364.4|366.3|363.9|0
1649427930000|2022-04-08 14:25:30|366.89|364.49|366.97|364.57|366.97|364.57|366.64|364.24|0
1649427940000|2022-04-08 14:25:40|367.14|364.74|367.48|365.08|367.48|365.08|367.14|364.74|0
1649427950000|2022-04-08 14:25:50|367.82|365.42|367.99|365.59|367.99|365.59|367.82|365.42|0
1649427960000|2022-04-08 14:26:00|368.16|365.76|367.82|365.42|368.16|365.76|367.82|365.42|0
1649427970000|2022-04-08 14:26:10|367.99|365.59|368.5|366.1|368.5|366.1|367.99|365.59|0
1649427980000|2022-04-08 14:26:20|368.16|365.76|367.91|365.51|368.33|365.93|367.91|365.51|0
1649427990000|2022-04-08 14:26:30|367.99|365.59|368.67|366.27|368.84|366.44|367.99|365.59|0
1649428000000|2022-04-08 14:26:40|368.59|366.19|368.33|365.93|368.84|366.44|368.33|365.93|0
1649428010000|2022-04-08 14:26:50|368.5|366.1|368.16|365.76|368.5|366.1|368.16|365.76|0
1649428020000|2022-04-08 14:27:00|367.82|365.42|366.8|364.4|367.82|365.42|366.8|364.4|0
1649428030000|2022-04-08 14:27:10|366.97|364.57|366.3|363.9|366.97|364.57|366.13|363.73|0
1649428040000|2022-04-08 14:27:20|365.96|363.56|366.3|363.9|366.3|363.9|365.96|363.56|0
1649428050000|2022-04-08 14:27:30|366.13|363.73|365.62|363.22|366.13|363.73|365.62|363.22|0
1649428060000|2022-04-08 14:27:40|365.45|363.05|365.45|363.05|365.62|363.22|365.45|363.05|0
1649428070000|2022-04-08 14:27:50|365.28|362.88|364.95|362.55|365.28|362.88|364.95|362.55|0
1649428080000|2022-04-08 14:28:00|365.11|362.71|364.95|362.55|365.11|362.71|364.95|362.55|0
1649428090000|2022-04-08 14:28:10|364.7|362.3|364.95|362.55|364.95|362.55|364.61|362.21|0
1649428100000|2022-04-08 14:28:20|365.28|362.88|365.79|363.39|365.79|363.39|365.28|362.88|0
1649428110000|2022-04-08 14:28:30|366.3|363.9|366.13|363.73|366.47|364.07|366.13|363.73|0
1649428120000|2022-04-08 14:28:40|366.3|363.9|366.13|363.73|366.46|364.06|365.96|363.56|0
1649428130000|2022-04-08 14:28:50|366.3|363.9|366.3|363.9|366.46|364.06|366.3|363.9|0
1649428140000|2022-04-08 14:29:00|366.46|364.06|365.11|362.71|366.46|364.06|365.11|362.71|0
1649428150000|2022-04-08 14:29:10|365.28|362.88|365.11|362.71|365.45|363.05|365.11|362.71|0
1649428160000|2022-04-08 14:29:20|365.45|363.05|365.45|363.05|365.79|363.39|365.45|363.05|0
1649428170000|2022-04-08 14:29:30|365.11|362.71|365.03|362.63|365.11|362.71|364.78|362.38|0
1649428180000|2022-04-08 14:29:40|365.45|363.05|365.62|363.22|365.62|363.22|365.45|363.05|0
1649428190000|2022-04-08 14:29:50|365.79|363.39|365.11|362.71|365.79|363.39|365.11|362.71|0
1649428200000|2022-04-08 14:30:00|365.28|362.88|364.61|362.21|365.28|362.88|364.61|362.21|0
1649428210000|2022-04-08 14:30:10|365.11|362.71|364.94|362.54|365.11|362.71|364.94|362.54|0
1649428220000|2022-04-08 14:30:20|365.11|362.71|365.11|362.71|365.28|362.88|365.11|362.71|0
1649428230000|2022-04-08 14:30:30|365.28|362.88|365.37|362.97|365.45|363.05|365.28|362.88|0
1649428240000|2022-04-08 14:30:40|365.28|362.88|364.61|362.21|365.28|362.88|364.61|362.21|0
1649428250000|2022-04-08 14:30:50|364.27|361.87|364.27|361.87|364.27|361.87|363.93|361.53|0
1649428260000|2022-04-08 14:31:00|364.1|361.7|364.78|362.38|364.78|362.38|364.1|361.7|0
1649428270000|2022-04-08 14:31:10|364.61|362.21|363.93|361.53|364.61|362.21|363.93|361.53|0
1649428280000|2022-04-08 14:31:20|364.1|361.7|363.6|361.2|364.27|361.87|363.6|361.2|0
1649428290000|2022-04-08 14:31:30|363.26|360.86|362.76|360.36|363.26|360.86|362.76|360.36|0
1649428300000|2022-04-08 14:31:40|362.92|360.52|362.42|360.02|362.92|360.52|362.42|360.02|0
1649428310000|2022-04-08 14:31:50|362.76|360.36|362.08|359.68|362.76|360.36|362.08|359.68|0
1649428320000|2022-04-08 14:32:00|361.58|359.18|361.25|358.85|361.75|359.35|361.25|358.85|0
1649428330000|2022-04-08 14:32:10|361.58|359.18|361.58|359.18|361.58|359.18|361.58|359.18|0
1649428340000|2022-04-08 14:32:20|361.75|359.35|361.75|359.35|362.08|359.68|361.75|359.35|0
1649428350000|2022-04-08 14:32:30|362.25|359.85|362.25|359.85|362.59|360.19|362.25|359.85|0
1649428360000|2022-04-08 14:32:40|362.59|360.19|362.42|360.02|362.76|360.36|362.42|360.02|0
1649428370000|2022-04-08 14:32:50|362.59|360.19|362.42|360.02|362.59|360.19|362.42|360.02|0
1649428380000|2022-04-08 14:33:00|362.08|359.68|361.92|359.52|362.08|359.68|361.92|359.52|0
1649428390000|2022-04-08 14:33:10|362.42|360.02|362.76|360.36|362.92|360.52|362.42|360.02|0
1649428400000|2022-04-08 14:33:20|362.92|360.52|363.6|361.2|363.6|361.2|362.92|360.52|0
1649428410000|2022-04-08 14:33:30|363.93|361.53|364.44|362.04|364.44|362.04|363.93|361.53|0
1649428420000|2022-04-08 14:33:40|363.93|361.53|363.93|361.53|364.1|361.7|363.93|361.53|0
1649428430000|2022-04-08 14:33:50|363.43|361.03|362.92|360.52|363.6|361.2|362.92|360.52|0
1649428440000|2022-04-08 14:34:00|362.25|359.85|361.24|358.84|362.25|359.85|361.24|358.84|0
1649428450000|2022-04-08 14:34:10|361.58|359.18|361.92|359.52|361.92|359.52|361.58|359.18|0
1649428460000|2022-04-08 14:34:20|361.75|359.35|362.25|359.85|362.25|359.85|361.58|359.18|0
1649428470000|2022-04-08 14:34:30|362.59|360.19|362.25|359.85|362.76|360.36|362.25|359.85|0
1649428480000|2022-04-08 14:34:40|362.34|359.94|362.59|360.19|362.59|360.19|362.34|359.94|0
1649428490000|2022-04-08 14:34:50|363.09|360.69|363.09|360.69|363.26|360.86|363.09|360.69|0
1649428500000|2022-04-08 14:35:00|362.92|360.52|362.42|360.02|363.09|360.69|362.42|360.02|0
1649428510000|2022-04-08 14:35:10|362.08|359.68|362.92|360.52|362.92|360.52|362.08|359.68|0
1649428520000|2022-04-08 14:35:20|362.75|360.35|362.59|360.19|362.75|360.35|362.42|360.02|0
1649428530000|2022-04-08 14:35:30|362.42|360.02|362.42|360.02|362.75|360.35|362.42|360.02|0
1649428540000|2022-04-08 14:35:40|362.75|360.35|362.75|360.35|362.75|360.35|362.59|360.19|0
1649428550000|2022-04-08 14:35:50|362.92|360.52|362.34|359.94|362.92|360.52|362.34|359.94|0
1649428560000|2022-04-08 14:36:00|362.25|359.85|362.08|359.68|362.25|359.85|361.41|359.01|0
1649428570000|2022-04-08 14:36:10|362.59|360.19|362.75|360.35|363.09|360.69|362.59|360.19|0
1649428580000|2022-04-08 14:36:20|362.42|360.02|362.17|359.77|362.42|360.02|362.17|359.77|0
1649428590000|2022-04-08 14:36:30|362.51|360.11|363.26|360.86|363.26|360.86|362.51|360.11|0
1649428600000|2022-04-08 14:36:40|363.18|360.78|362.92|360.52|363.18|360.78|362.92|360.52|0
1649428610000|2022-04-08 14:36:50|362.75|360.35|362.59|360.19|363.26|360.86|362.59|360.19|0
1649428620000|2022-04-08 14:37:00|362.25|359.85|362.59|360.19|362.59|360.19|362.25|359.85|0
1649428630000|2022-04-08 14:37:10|362.42|360.02|362.25|359.85|362.59|360.19|362.25|359.85|0
1649428640000|2022-04-08 14:37:20|362.34|359.94|362.67|360.27|362.67|360.27|362.34|359.94|0
1649428650000|2022-04-08 14:37:30|362.59|360.19|362.59|360.19|362.75|360.35|362.42|360.02|0
1649428660000|2022-04-08 14:37:40|362.75|360.35|363.26|360.86|363.26|360.86|362.75|360.35|0
1649428670000|2022-04-08 14:37:50|363.43|361.03|363.76|361.36|363.76|361.36|363.43|361.03|0
1649428680000|2022-04-08 14:38:00|363.43|361.03|363.26|360.86|363.43|361.03|362.92|360.52|0
1649428690000|2022-04-08 14:38:10|363.43|361.03|363.76|361.36|363.76|361.36|363.43|361.03|0
1649428700000|2022-04-08 14:38:20|363.59|361.19|364.27|361.87|364.27|361.87|363.59|361.19|0
1649428710000|2022-04-08 14:38:30|364.6|362.2|364.27|361.87|364.94|362.54|364.27|361.87|0
1649428720000|2022-04-08 14:38:40|364.52|362.12|364.44|362.04|364.52|362.12|364.27|361.87|0
1649428730000|2022-04-08 14:38:50|364.1|361.7|363.26|360.86|364.1|361.7|363.26|360.86|0
1649428740000|2022-04-08 14:39:00|363.09|360.69|363.09|360.69|363.09|360.69|362.75|360.35|0
1649428750000|2022-04-08 14:39:10|363.59|361.19|363.26|360.86|363.76|361.36|363.26|360.86|0
1649428760000|2022-04-08 14:39:20|363.09|360.69|362.75|360.35|363.09|360.69|362.75|360.35|0
1649428770000|2022-04-08 14:39:30|362.59|360.19|362.08|359.68|362.59|360.19|362.08|359.68|0
1649428780000|2022-04-08 14:39:40|362.25|359.85|362.58|360.18|362.58|360.18|362.08|359.68|0
1649428790000|2022-04-08 14:39:50|362.92|360.52|362.84|360.44|363.01|360.61|362.75|360.35|0
1649428800000|2022-04-08 14:40:00|362.58|360.18|362.75|360.35|362.75|360.35|362.58|360.18|0
1649428810000|2022-04-08 14:40:10|362.58|360.18|362.75|360.35|362.75|360.35|362.42|360.02|0
1649428820000|2022-04-08 14:40:20|362.42|360.02|361.91|359.51|362.42|360.02|361.91|359.51|0
1649428830000|2022-04-08 14:40:30|362.08|359.68|362.25|359.85|362.42|360.02|362.08|359.68|0
1649428840000|2022-04-08 14:40:40|361.75|359.35|361.58|359.18|361.75|359.35|361.58|359.18|0
1649428850000|2022-04-08 14:40:50|361.66|359.26|362.58|360.18|362.58|360.18|361.66|359.26|0
1649428860000|2022-04-08 14:41:00|362.75|360.35|362.92|360.52|362.92|360.52|362.75|360.35|0
1649428870000|2022-04-08 14:41:10|363.26|360.86|363.59|361.19|363.59|361.19|363.26|360.86|0
1649428880000|2022-04-08 14:41:20|363.93|361.53|363.93|361.53|363.93|361.53|363.93|361.53|0
1649428890000|2022-04-08 14:41:30|363.76|361.36|363.09|360.69|363.76|361.36|363.09|360.69|0
1649428900000|2022-04-08 14:41:40|363.42|361.02|363.42|361.02|363.59|361.19|363.42|361.02|0
1649428910000|2022-04-08 14:41:50|363.59|361.19|363.42|361.02|363.59|361.19|363.42|361.02|0
1649428920000|2022-04-08 14:42:00|363.59|361.19|362.25|359.85|363.59|361.19|362.25|359.85|0
1649428930000|2022-04-08 14:42:10|362.42|360.02|363.26|360.86|363.26|360.86|362.42|360.02|0
1649428940000|2022-04-08 14:42:20|362.92|360.52|362.92|360.52|363.09|360.69|362.84|360.44|0
1649428950000|2022-04-08 14:42:30|363.09|360.69|362.75|360.35|363.09|360.69|362.75|360.35|0
1649428960000|2022-04-08 14:42:40|362.92|360.52|362.84|360.44|363.09|360.69|362.84|360.44|0
1649428970000|2022-04-08 14:42:50|362.92|360.52|363.09|360.69|363.09|360.69|362.75|360.35|0
1649428980000|2022-04-08 14:43:00|363.26|360.86|363.26|360.86|363.76|361.36|363.26|360.86|0
1649428990000|2022-04-08 14:43:10|363.42|361.02|363.76|361.36|363.76|361.36|363.42|361.02|0
1649429000000|2022-04-08 14:43:20|363.93|361.53|363.59|361.19|363.93|361.53|363.59|361.19|0
1649429010000|2022-04-08 14:43:30|363.42|361.02|363.26|360.86|363.59|361.19|363.26|360.86|0
1649429020000|2022-04-08 14:43:40|363.59|361.19|363.26|360.86|363.76|361.36|363.26|360.86|0
1649429030000|2022-04-08 14:43:50|363.09|360.69|363.76|361.36|363.76|361.36|363.09|360.69|0
1649429040000|2022-04-08 14:44:00|363.42|361.02|363.09|360.69|363.59|361.19|363.09|360.69|0
1649429050000|2022-04-08 14:44:10|363.76|361.36|363.59|361.19|363.76|361.36|363.51|361.11|0
1649429060000|2022-04-08 14:44:20|363.42|361.02|363.76|361.36|363.76|361.36|363.42|361.02|0
1649429070000|2022-04-08 14:44:30|363.93|361.53|364.43|362.03|364.77|362.37|363.93|361.53|0
1649429080000|2022-04-08 14:44:40|364.1|361.7|364.1|361.7|364.1|361.7|363.76|361.36|0
1649429090000|2022-04-08 14:44:50|363.93|361.53|364.43|362.03|364.43|362.03|363.93|361.53|0
1649429100000|2022-04-08 14:45:00|364.77|362.37|364.94|362.54|364.94|362.54|364.77|362.37|0
1649429110000|2022-04-08 14:45:10|365.45|363.05|364.43|362.03|365.45|363.05|364.43|362.03|0
1649429120000|2022-04-08 14:45:20|364.6|362.2|364.26|361.86|364.6|362.2|364.1|361.7|0
1649429130000|2022-04-08 14:45:30|364.6|362.2|364.77|362.37|364.77|362.37|364.43|362.03|0
1649429150000|2022-04-08 14:45:50|365.28|362.88|365.44|363.04|365.61|363.21|365.28|362.88|0
1649429160000|2022-04-08 14:46:00|365.28|362.88|365.11|362.71|365.28|362.88|365.11|362.71|0
1649429170000|2022-04-08 14:46:10|364.77|362.37|364.6|362.2|364.77|362.37|364.6|362.2|0
1649429180000|2022-04-08 14:46:20|364.94|362.54|364.43|362.03|364.94|362.54|364.43|362.03|0
1649429190000|2022-04-08 14:46:30|363.93|361.53|363.59|361.19|363.93|361.53|363.59|361.19|0
1649429200000|2022-04-08 14:46:40|363.76|361.36|363.59|361.19|363.76|361.36|363.59|361.19|0
1649429210000|2022-04-08 14:46:50|363.93|361.53|364.43|362.03|364.43|362.03|363.93|361.53|0
1649429220000|2022-04-08 14:47:00|363.76|361.36|362.41|360.01|363.76|361.36|362.41|360.01|0
1649429230000|2022-04-08 14:47:10|362.25|359.85|362.58|360.18|362.58|360.18|361.91|359.51|0
1649429240000|2022-04-08 14:47:20|363.09|360.69|362.41|360.01|363.09|360.69|362.41|360.01|0
1649429250000|2022-04-08 14:47:30|362.58|360.18|362.58|360.18|362.58|360.18|362.25|359.85|0
1649429260000|2022-04-08 14:47:40|362.75|360.35|362.92|360.52|362.92|360.52|362.75|360.35|0
1649429270000|2022-04-08 14:47:50|363.09|360.69|363.25|360.85|363.25|360.85|363.09|360.69|0
1649429280000|2022-04-08 14:48:00|362.92|360.52|362.92|360.52|363.25|360.85|362.92|360.52|0
1649429290000|2022-04-08 14:48:10|363.25|360.85|362.92|360.52|363.25|360.85|362.92|360.52|0
1649429300000|2022-04-08 14:48:20|362.84|360.44|363.59|361.19|363.59|361.19|362.84|360.44|0
1649429310000|2022-04-08 14:48:30|363.42|361.02|363.59|361.19|363.59|361.19|363.42|361.02|0
1649429320000|2022-04-08 14:48:40|363.42|361.02|363.76|361.36|363.76|361.36|363.42|361.02|0
1649429330000|2022-04-08 14:48:50|363.93|361.53|364.26|361.86|364.26|361.86|363.93|361.53|0
1649429340000|2022-04-08 14:49:00|364.43|362.03|364.94|362.54|364.94|362.54|364.43|362.03|0
1649429350000|2022-04-08 14:49:10|364.77|362.37|365.27|362.87|365.27|362.87|364.77|362.37|0
1649429360000|2022-04-08 14:49:20|366.12|363.72|366.46|364.06|366.46|364.06|366.12|363.72|0
1649429370000|2022-04-08 14:49:30|366.29|363.89|365.78|363.38|366.29|363.89|365.78|363.38|0
1649429380000|2022-04-08 14:49:40|365.44|363.04|366.12|363.72|366.12|363.72|365.44|363.04|0
1649429390000|2022-04-08 14:49:50|365.95|363.55|366.12|363.72|366.12|363.72|365.78|363.38|0
1649429400000|2022-04-08 14:50:00|365.78|363.38|365.78|363.38|365.78|363.38|365.61|363.21|0
1649429410000|2022-04-08 14:50:10|364.94|362.54|365.11|362.71|365.27|362.87|364.6|362.2|0
1649429420000|2022-04-08 14:50:20|364.94|362.54|364.6|362.2|364.94|362.54|364.43|362.03|0
1649429430000|2022-04-08 14:50:30|364.43|362.03|364.09|361.69|364.43|362.03|364.09|361.69|0
1649429440000|2022-04-08 14:50:40|364.43|362.03|364.26|361.86|364.43|362.03|364.09|361.69|0
1649429450000|2022-04-08 14:50:50|364.09|361.69|363.93|361.53|364.09|361.69|363.93|361.53|0
1649429460000|2022-04-08 14:51:00|363.76|361.36|362.58|360.18|363.76|361.36|362.58|360.18|0
1649429470000|2022-04-08 14:51:10|362.75|360.35|361.91|359.51|362.75|360.35|361.91|359.51|0
1649429480000|2022-04-08 14:51:20|361.24|358.84|361.07|358.67|361.24|358.84|360.9|358.5|0
1649429490000|2022-04-08 14:51:30|361.24|358.84|359.23|356.83|361.24|358.84|359.23|356.83|0
1649429500000|2022-04-08 14:51:40|359.56|357.16|358.39|355.99|359.56|357.16|358.23|355.83|0
1649429510000|2022-04-08 14:51:50|358.56|356.16|358.56|356.16|358.9|356.5|358.56|356.16|0
1649429520000|2022-04-08 14:52:00|358.23|355.83|358.06|355.66|358.23|355.83|358.06|355.66|0
1649429530000|2022-04-08 14:52:10|356.89|354.49|355.07|352.67|356.89|354.49|355.07|352.67|0
1649429540000|2022-04-08 14:52:20|354.9|352.5|354.73|352.33|355.07|352.67|354.73|352.33|0
1649429550000|2022-04-08 14:52:30|354.9|352.5|354.73|352.33|354.9|352.5|354.4|352|0
1649429560000|2022-04-08 14:52:40|354.9|352.5|355.07|352.67|355.23|352.83|354.9|352.5|0
1649429570000|2022-04-08 14:52:50|354.73|352.33|354.9|352.5|355.07|352.67|354.73|352.33|0
1649429580000|2022-04-08 14:53:00|355.07|352.67|354.82|352.42|355.07|352.67|354.82|352.42|0
1649429590000|2022-04-08 14:53:10|355.07|352.67|354.73|352.33|355.07|352.67|354.73|352.33|0
1649429600000|2022-04-08 14:53:20|354.9|352.5|355.23|352.83|355.23|352.83|354.9|352.5|0
1649429610000|2022-04-08 14:53:30|355.56|353.16|354.9|352.5|355.56|353.16|354.9|352.5|0
1649429620000|2022-04-08 14:53:40|354.73|352.33|355.23|352.83|355.23|352.83|354.57|352.17|0
1649429630000|2022-04-08 14:53:50|354.9|352.5|355.07|352.67|355.07|352.67|354.73|352.33|0
1649429640000|2022-04-08 14:54:00|355.23|352.83|355.07|352.67|355.4|353|355.07|352.67|0
1649429650000|2022-04-08 14:54:10|355.4|353|355.23|352.83|355.48|353.08|355.23|352.83|0
1649429660000|2022-04-08 14:54:20|355.07|352.67|354.9|352.5|355.07|352.67|354.73|352.33|0
1649429670000|2022-04-08 14:54:30|355.07|352.67|355.23|352.83|355.23|352.83|355.07|352.67|0
1649429680000|2022-04-08 14:54:40|355.32|352.92|354.9|352.5|355.32|352.92|354.9|352.5|0
1649429690000|2022-04-08 14:54:50|355.4|353|354.73|352.33|355.4|353|354.73|352.33|0
1649429700000|2022-04-08 14:55:00|355.06|352.66|355.56|353.16|355.56|353.16|355.06|352.66|0
1649429710000|2022-04-08 14:55:10|355.4|353|355.4|353|355.4|353|355.23|352.83|0
1649429720000|2022-04-08 14:55:20|355.56|353.16|355.23|352.83|355.56|353.16|355.23|352.83|0
1649429730000|2022-04-08 14:55:30|355.15|352.75|354.73|352.33|355.15|352.75|354.73|352.33|0
1649429740000|2022-04-08 14:55:40|354.57|352.17|354.98|352.58|354.98|352.58|354.57|352.17|0
1649429750000|2022-04-08 14:55:50|354.82|352.42|353.57|351.17|354.82|352.42|353.57|351.17|0
1649429760000|2022-04-08 14:56:00|353.41|351.01|353.24|350.84|353.49|351.09|353.08|350.68|0
1649429770000|2022-04-08 14:56:10|353.41|351.01|353.24|350.84|353.41|351.01|353.24|350.84|0
1649429780000|2022-04-08 14:56:20|353.57|351.17|353.9|351.5|353.9|351.5|353.57|351.17|0
1649429790000|2022-04-08 14:56:30|354.23|351.83|354.16|351.76|354.23|351.83|353.9|351.5|0
1649429800000|2022-04-08 14:56:40|354.23|351.83|353.74|351.34|354.57|352.17|353.74|351.34|0
1649429810000|2022-04-08 14:56:50|354.23|351.83|354.4|352|354.4|352|354.07|351.67|0
1649429820000|2022-04-08 14:57:00|354.07|351.67|354.07|351.67|354.07|351.67|353.74|351.34|0
1649429830000|2022-04-08 14:57:10|353.41|351.01|354.07|351.67|354.07|351.67|353.41|351.01|0
1649429840000|2022-04-08 14:57:20|353.82|351.42|353.74|351.34|354.16|351.76|353.74|351.34|0
1649429850000|2022-04-08 14:57:30|353.9|351.5|353.9|351.5|354.07|351.67|353.9|351.5|0
1649429860000|2022-04-08 14:57:40|354.07|351.67|353.74|351.34|354.07|351.67|353.57|351.17|0
1649429870000|2022-04-08 14:57:50|354.07|351.67|354.23|351.83|354.23|351.83|354.07|351.67|0
1649429880000|2022-04-08 14:58:00|354.07|351.67|354.07|351.67|354.4|352|354.07|351.67|0
1649429890000|2022-04-08 14:58:10|353.9|351.5|353.41|351.01|354.07|351.67|353.41|351.01|0
1649429900000|2022-04-08 14:58:20|353.24|350.84|353.24|350.84|353.24|350.84|353.08|350.68|0
1649429910000|2022-04-08 14:58:30|353.08|350.68|352.58|350.18|353.08|350.68|352.58|350.18|0
1649429920000|2022-04-08 14:58:40|352.41|350.01|353.07|350.67|353.07|350.67|352.41|350.01|0
1649429930000|2022-04-08 14:58:50|352.91|350.51|352.74|350.34|352.91|350.51|352.74|350.34|0
1649429940000|2022-04-08 14:59:00|352.58|350.18|352.91|350.51|352.91|350.51|352.41|350.01|0
1649429950000|2022-04-08 14:59:10|352.74|350.34|352.91|350.51|352.91|350.51|352.74|350.34|0
1649429960000|2022-04-08 14:59:20|352.74|350.34|352.58|350.18|352.74|350.34|352.58|350.18|0
1649429970000|2022-04-08 14:59:30|352.41|350.01|352.25|349.85|352.41|350.01|352.25|349.85|0
1649429980000|2022-04-08 14:59:40|352.08|349.68|352.08|349.68|352.25|349.85|352.08|349.68|0
1649429990000|2022-04-08 14:59:50|351.09|348.69|349.45|347.05|351.09|348.69|349.45|347.05|0
1649430000000|2022-04-08 15:00:00|349.94|347.54|349.86|347.46|349.94|347.54|349.86|347.46|0
1649430010000|2022-04-08 15:00:10|350.27|347.87|350.6|348.2|350.6|348.2|350.27|347.87|0
1649430020000|2022-04-08 15:00:20|351.09|348.69|350.43|348.03|351.09|348.69|350.43|348.03|0
1649430030000|2022-04-08 15:00:30|349.77|347.37|349.94|347.54|350.27|347.87|349.77|347.37|0
1649430040000|2022-04-08 15:00:40|350.1|347.7|349.94|347.54|350.1|347.7|349.77|347.37|0
1649430050000|2022-04-08 15:00:50|349.77|347.37|349.94|347.54|349.94|347.54|349.77|347.37|0
1649430060000|2022-04-08 15:01:00|350.1|347.7|350.27|347.87|350.27|347.87|349.77|347.37|0
1649430070000|2022-04-08 15:01:10|350.1|347.7|350.1|347.7|350.1|347.7|350.02|347.62|0
1649430080000|2022-04-08 15:01:20|349.61|347.21|349.28|346.88|349.61|347.21|349.12|346.72|0
1649430090000|2022-04-08 15:01:30|349.12|346.72|348.05|345.65|349.12|346.72|347.97|345.57|0
1649430100000|2022-04-08 15:01:40|348.3|345.9|347.64|345.24|348.3|345.9|347.64|345.24|0
1649430110000|2022-04-08 15:01:50|347.8|345.4|347.48|345.08|347.8|345.4|347.48|345.08|0
1649430120000|2022-04-08 15:02:00|347.8|345.4|346.82|344.42|347.8|345.4|346.82|344.42|0
1649430130000|2022-04-08 15:02:10|346.66|344.26|346.33|343.93|346.66|344.26|346|343.6|0
1649430140000|2022-04-08 15:02:20|346.49|344.09|346.66|344.26|346.66|344.26|346.33|343.93|0
1649430150000|2022-04-08 15:02:30|346.49|344.09|346.49|344.09|346.49|344.09|346.33|343.93|0
1649430160000|2022-04-08 15:02:40|346.58|344.18|346.66|344.26|346.66|344.26|346.33|343.93|0
1649430170000|2022-04-08 15:02:50|346.49|344.09|346.17|343.77|346.49|344.09|346|343.6|0
1649430180000|2022-04-08 15:03:00|346.33|343.93|346.49|344.09|346.49|344.09|346.17|343.77|0
1649430190000|2022-04-08 15:03:10|346.66|344.26|346.66|344.26|346.66|344.26|346.66|344.26|0
1649430200000|2022-04-08 15:03:20|346.33|343.93|346.49|344.09|346.66|344.26|346.33|343.93|0
1649430210000|2022-04-08 15:03:30|346.33|343.93|346.49|344.09|346.49|344.09|346.33|343.93|0
1649430220000|2022-04-08 15:03:40|346.66|344.26|346.66|344.26|346.66|344.26|346.49|344.09|0
1649430230000|2022-04-08 15:03:50|346.49|344.09|346.49|344.09|346.49|344.09|346.33|343.93|0
1649430240000|2022-04-08 15:04:00|346.66|344.26|348.38|345.98|352.16|349.76|346.66|344.26|0
1649430250000|2022-04-08 15:04:10|348.06|345.66|348.71|346.31|348.71|346.31|348.06|345.66|0
1649430260000|2022-04-08 15:04:20|348.87|346.47|349.53|347.13|349.53|347.13|348.87|346.47|0
1649430270000|2022-04-08 15:04:30|349.36|346.96|349.04|346.64|349.36|346.96|348.87|346.47|0
1649430280000|2022-04-08 15:04:40|349.36|346.96|349.29|346.89|349.36|346.96|349.2|346.8|0
1649430290000|2022-04-08 15:04:50|349.53|347.13|349.86|347.46|349.86|347.46|349.53|347.13|0
1649430300000|2022-04-08 15:05:00|349.36|346.96|349.2|346.8|349.36|346.96|349.2|346.8|0
1649430310000|2022-04-08 15:05:10|349.36|346.96|348.87|346.47|349.36|346.96|348.87|346.47|0
1649430320000|2022-04-08 15:05:20|348.71|346.31|349.04|346.64|349.04|346.64|348.71|346.31|0
1649430330000|2022-04-08 15:05:30|349.53|347.13|349.29|346.89|349.53|347.13|349.29|346.89|0
1649430340000|2022-04-08 15:05:40|349.53|347.13|348.87|346.47|349.53|347.13|348.87|346.47|0
1649430350000|2022-04-08 15:05:50|349.04|346.64|349.04|346.64|349.2|346.8|349.04|346.64|0
1649430360000|2022-04-08 15:06:00|348.87|346.47|349.36|346.96|349.36|346.96|348.87|346.47|0
1649430370000|2022-04-08 15:06:10|349.53|347.13|349.78|347.38|349.78|347.38|349.53|347.13|0
1649430380000|2022-04-08 15:06:20|350.02|347.62|350.84|348.44|350.84|348.44|350.02|347.62|0
1649430390000|2022-04-08 15:06:30|351|348.6|351|348.6|351.5|349.1|351|348.6|0
1649430400000|2022-04-08 15:06:40|350.68|348.28|351.17|348.77|351.17|348.77|350.68|348.28|0
1649430410000|2022-04-08 15:06:50|351.66|349.26|351.83|349.43|351.83|349.43|351.66|349.26|0
1649430420000|2022-04-08 15:07:00|350.84|348.44|350.68|348.28|351.17|348.77|350.68|348.28|0
1649430430000|2022-04-08 15:07:10|350.84|348.44|351.33|348.93|351.33|348.93|350.84|348.44|0
1649430440000|2022-04-08 15:07:20|351.5|349.1|351.66|349.26|351.66|349.26|351.5|349.1|0
1649430450000|2022-04-08 15:07:30|351.5|349.1|351.66|349.26|351.66|349.26|351.5|349.1|0
1649430460000|2022-04-08 15:07:40|351.83|349.43|351.83|349.43|351.83|349.43|351.66|349.26|0
1649430470000|2022-04-08 15:07:50|351.99|349.59|351.99|349.59|351.99|349.59|351.83|349.43|0
1649430480000|2022-04-08 15:08:00|351.5|349.1|351.66|349.26|351.99|349.59|351.5|349.1|0
1649430490000|2022-04-08 15:08:10|351.83|349.43|351.33|348.93|351.83|349.43|351.33|348.93|0
1649430500000|2022-04-08 15:08:20|351.5|349.1|351.5|349.1|351.66|349.26|351.5|349.1|0
1649430510000|2022-04-08 15:08:30|351.66|349.26|351.5|349.1|351.66|349.26|351.5|349.1|0
1649430520000|2022-04-08 15:08:40|351.66|349.26|351.5|349.1|351.66|349.26|351.5|349.1|0
1649430530000|2022-04-08 15:08:50|351.33|348.93|351.5|349.1|351.5|349.1|351.33|348.93|0
1649430540000|2022-04-08 15:09:00|351.33|348.93|350.84|348.44|351.33|348.93|350.84|348.44|0
1649430550000|2022-04-08 15:09:10|351|348.6|350.84|348.44|351|348.6|350.84|348.44|0
1649430560000|2022-04-08 15:09:20|351|348.6|350.84|348.44|351|348.6|350.84|348.44|0
1649430570000|2022-04-08 15:09:30|351.17|348.77|351.99|349.59|351.99|349.59|351.17|348.77|0
1649430580000|2022-04-08 15:09:40|351.82|349.42|351.5|349.1|351.82|349.42|351.5|349.1|0
1649430590000|2022-04-08 15:09:50|351.33|348.93|351|348.6|351.5|349.1|351|348.6|0
1649430600000|2022-04-08 15:10:00|351.5|349.1|351|348.6|351.5|349.1|351|348.6|0
1649430610000|2022-04-08 15:10:10|351.17|348.77|351.99|349.59|351.99|349.59|351.17|348.77|0
1649430620000|2022-04-08 15:10:20|351.82|349.42|351.17|348.77|351.82|349.42|351.17|348.77|0
1649430630000|2022-04-08 15:10:30|351.5|349.1|351.66|349.26|351.66|349.26|351.17|348.77|0
1649430640000|2022-04-08 15:10:40|351.82|349.42|351.5|349.1|351.82|349.42|351.5|349.1|0
1649430650000|2022-04-08 15:10:50|351.58|349.18|351.5|349.1|351.58|349.18|351.33|348.93|0
1649430660000|2022-04-08 15:11:00|351.33|348.93|351.33|348.93|351.33|348.93|351.33|348.93|0
1649430670000|2022-04-08 15:11:10|351.5|349.1|351|348.6|351.5|349.1|351|348.6|0
1649430680000|2022-04-08 15:11:20|351.17|348.77|350.84|348.44|351.17|348.77|350.84|348.44|0
1649430690000|2022-04-08 15:11:30|350.51|348.11|350.18|347.78|350.51|348.11|350.18|347.78|0
1649430700000|2022-04-08 15:11:40|349.85|347.45|349.36|346.96|349.85|347.45|349.2|346.8|0
1649430710000|2022-04-08 15:11:50|349.53|347.13|350.35|347.95|350.35|347.95|349.53|347.13|0
1649430720000|2022-04-08 15:12:00|350.34|347.94|351|348.6|351|348.6|350.34|347.94|0
1649430730000|2022-04-08 15:12:10|350.67|348.27|350.18|347.78|350.67|348.27|350.18|347.78|0
1649430740000|2022-04-08 15:12:20|350.34|347.94|350.02|347.62|350.51|348.11|350.02|347.62|0
1649430750000|2022-04-08 15:12:30|350.18|347.78|350.67|348.27|350.67|348.27|350.18|347.78|0
1649430760000|2022-04-08 15:12:40|350.76|348.36|350.67|348.27|350.76|348.36|350.51|348.11|0
1649430770000|2022-04-08 15:12:50|350.84|348.44|350.02|347.62|350.84|348.44|350.02|347.62|0
1649430780000|2022-04-08 15:13:00|349.85|347.45|349.69|347.29|349.85|347.45|349.69|347.29|0
1649430790000|2022-04-08 15:13:10|349.52|347.12|349.52|347.12|349.52|347.12|349.52|347.12|0
1649430800000|2022-04-08 15:13:20|349.36|346.96|348.95|346.55|349.36|346.96|348.95|346.55|0
1649430810000|2022-04-08 15:13:30|348.54|346.14|349.2|346.8|349.28|346.88|348.54|346.14|0
1649430820000|2022-04-08 15:13:40|349.12|346.72|349.36|346.96|349.36|346.96|349.03|346.63|0
1649430830000|2022-04-08 15:13:50|348.87|346.47|348.87|346.47|348.87|346.47|348.87|346.47|0
1649430840000|2022-04-08 15:14:00|349.52|347.12|349.2|346.8|349.85|347.45|349.2|346.8|0
1649430850000|2022-04-08 15:14:10|349.03|346.63|348.71|346.31|349.12|346.72|348.71|346.31|0
1649430860000|2022-04-08 15:14:20|348.87|346.47|349.36|346.96|349.52|347.12|348.87|346.47|0
1649430870000|2022-04-08 15:14:30|350.18|347.78|350.18|347.78|350.18|347.78|350.18|347.78|0
1649430880000|2022-04-08 15:14:40|350.02|347.62|349.85|347.45|350.18|347.78|349.85|347.45|0
1649430890000|2022-04-08 15:14:50|350.02|347.62|349.69|347.29|350.02|347.62|349.69|347.29|0
1649430900000|2022-04-08 15:15:00|349.52|347.12|349.85|347.45|349.85|347.45|349.52|347.12|0
1649430910000|2022-04-08 15:15:10|349.69|347.29|349.77|347.37|349.85|347.45|349.52|347.12|0
1649430920000|2022-04-08 15:15:20|349.85|347.45|350.51|348.11|350.51|348.11|349.85|347.45|0
1649430930000|2022-04-08 15:15:30|350.84|348.44|351.82|349.42|351.82|349.42|350.84|348.44|0
1649430940000|2022-04-08 15:15:40|351.99|349.59|352.15|349.75|352.15|349.75|351.99|349.59|0
1649430950000|2022-04-08 15:15:50|351.99|349.59|351.49|349.09|351.99|349.59|351.49|349.09|0
1649430960000|2022-04-08 15:16:00|351.66|349.26|351.49|349.09|351.82|349.42|351.49|349.09|0
1649430970000|2022-04-08 15:16:10|351.66|349.26|351.66|349.26|351.66|349.26|351.49|349.09|0
1649430980000|2022-04-08 15:16:20|351.82|349.42|351.82|349.42|351.82|349.42|351.66|349.26|0
1649430990000|2022-04-08 15:16:30|351.66|349.26|351.99|349.59|351.99|349.59|351.66|349.26|0
1649431000000|2022-04-08 15:16:40|351.82|349.42|352.32|349.92|352.32|349.92|351.82|349.42|0
1649431010000|2022-04-08 15:16:50|352.15|349.75|352.32|349.92|352.32|349.92|352.15|349.75|0
1649431020000|2022-04-08 15:17:00|352.48|350.08|352.97|350.57|352.97|350.57|352.48|350.08|0
1649431030000|2022-04-08 15:17:10|352.81|350.41|352.81|350.41|352.81|350.41|352.81|350.41|0
1649431040000|2022-04-08 15:17:20|352.97|350.57|351.99|349.59|352.97|350.57|351.99|349.59|0
1649431050000|2022-04-08 15:17:30|351.66|349.26|352.32|349.92|352.32|349.92|351.66|349.26|0
1649431060000|2022-04-08 15:17:40|352.15|349.75|351.49|349.09|352.15|349.75|351.49|349.09|0
1649431070000|2022-04-08 15:17:50|351.16|348.76|351.16|348.76|351.16|348.76|351|348.6|0
1649431080000|2022-04-08 15:18:00|351|348.6|350.1|347.7|351|348.6|350.1|347.7|0
1649431090000|2022-04-08 15:18:10|350.34|347.94|350.43|348.03|350.67|348.27|350.34|347.94|0
1649431100000|2022-04-08 15:18:20|350.18|347.78|350.43|348.03|350.43|348.03|350.18|347.78|0
1649431110000|2022-04-08 15:18:30|350.51|348.11|351|348.6|351|348.6|350.51|348.11|0
1649431120000|2022-04-08 15:18:40|351.33|348.93|351.49|349.09|351.49|349.09|351.16|348.76|0
1649431130000|2022-04-08 15:18:50|351.33|348.93|351.66|349.26|351.66|349.26|351.16|348.76|0
1649431140000|2022-04-08 15:19:00|351.41|349.01|351|348.6|351.41|349.01|351|348.6|0
1649431150000|2022-04-08 15:19:10|351.33|348.93|351|348.6|351.33|348.93|351|348.6|0
1649431160000|2022-04-08 15:19:20|351.16|348.76|351.08|348.68|351.33|348.93|351.08|348.68|0
1649431170000|2022-04-08 15:19:30|351.16|348.76|351.66|349.26|351.66|349.26|351.08|348.68|0
1649431180000|2022-04-08 15:19:40|351.82|349.42|351.82|349.42|351.82|349.42|351.66|349.26|0
1649431190000|2022-04-08 15:19:50|352.07|349.67|352.64|350.24|352.64|350.24|352.07|349.67|0
1649431200000|2022-04-08 15:20:00|352.48|350.08|353.14|350.74|353.3|350.9|352.48|350.08|0
1649431210000|2022-04-08 15:20:10|353.3|350.9|353.14|350.74|353.3|350.9|352.97|350.57|0
1649431220000|2022-04-08 15:20:20|353.3|350.9|353.55|351.15|353.55|351.15|353.14|350.74|0
1649431230000|2022-04-08 15:20:30|353.63|351.23|353.8|351.4|354.13|351.73|353.63|351.23|0
1649431240000|2022-04-08 15:20:40|353.63|351.23|353.47|351.07|353.63|351.23|353.47|351.07|0
1649431250000|2022-04-08 15:20:50|353.3|350.9|353.3|350.9|353.63|351.23|353.3|350.9|0
1649431260000|2022-04-08 15:21:00|353.14|350.74|353.8|351.4|353.8|351.4|353.14|350.74|0
1649431270000|2022-04-08 15:21:10|353.96|351.56|353.3|350.9|353.96|351.56|353.3|350.9|0
1649431280000|2022-04-08 15:21:20|353.22|350.82|353.14|350.74|353.3|350.9|353.14|350.74|0
1649431290000|2022-04-08 15:21:30|352.97|350.57|352.97|350.57|353.14|350.74|352.97|350.57|0
1649431300000|2022-04-08 15:21:40|352.89|350.49|352.97|350.57|352.97|350.57|352.81|350.41|0
1649431310000|2022-04-08 15:21:50|353.3|350.9|353.14|350.74|353.3|350.9|353.14|350.74|0
1649431320000|2022-04-08 15:22:00|353.63|351.23|353.3|350.9|353.63|351.23|353.3|350.9|0
1649431330000|2022-04-08 15:22:10|353.63|351.23|353.63|351.23|353.63|351.23|353.47|351.07|0
1649431340000|2022-04-08 15:22:20|353.8|351.4|353.47|351.07|353.8|351.4|353.47|351.07|0
1649431350000|2022-04-08 15:22:30|353.63|351.23|353.63|351.23|353.63|351.23|353.63|351.23|0
1649431360000|2022-04-08 15:22:40|353.96|351.56|353.8|351.4|353.96|351.56|353.8|351.4|0
1649431370000|2022-04-08 15:22:50|353.96|351.56|353.8|351.4|353.96|351.56|353.8|351.4|0
1649431380000|2022-04-08 15:23:00|354.13|351.73|354.62|352.22|354.62|352.22|354.13|351.73|0
1649431390000|2022-04-08 15:23:10|354.95|352.55|355.12|352.72|355.12|352.72|354.95|352.55|0
1649431400000|2022-04-08 15:23:20|354.95|352.55|354.79|352.39|354.95|352.55|354.62|352.22|0
1649431410000|2022-04-08 15:23:30|354.71|352.31|354.95|352.55|354.95|352.55|354.62|352.22|0
1649431420000|2022-04-08 15:23:40|355.12|352.72|355.28|352.88|355.28|352.88|354.95|352.55|0
1649431430000|2022-04-08 15:23:50|355.45|353.05|355.37|352.97|355.45|353.05|355.28|352.88|0
1649431440000|2022-04-08 15:24:00|355.28|352.88|354.62|352.22|355.28|352.88|354.62|352.22|0
1649431450000|2022-04-08 15:24:10|354.79|352.39|354.62|352.22|354.79|352.39|354.46|352.06|0
1649431460000|2022-04-08 15:24:20|354.95|352.55|354.79|352.39|354.95|352.55|354.79|352.39|0
1649431470000|2022-04-08 15:24:30|354.62|352.22|354.79|352.39|354.79|352.39|354.29|351.89|0
1649431480000|2022-04-08 15:24:40|354.95|352.55|354.95|352.55|354.95|352.55|354.95|352.55|0
1649431490000|2022-04-08 15:24:50|354.79|352.39|354.95|352.55|355.12|352.72|354.79|352.39|0
1649431500000|2022-04-08 15:25:00|355.45|353.05|355.12|352.72|355.45|353.05|355.12|352.72|0
1649431520000|2022-04-08 15:25:20|354.95|352.55|355.28|352.88|355.28|352.88|354.95|352.55|0
1649431530000|2022-04-08 15:25:30|355.45|353.05|354.79|352.39|355.45|353.05|354.79|352.39|0
1649431540000|2022-04-08 15:25:40|354.62|352.22|353.96|351.56|354.62|352.22|353.96|351.56|0
1649431550000|2022-04-08 15:25:50|354.13|351.73|353.88|351.48|354.29|351.89|353.88|351.48|0
1649431560000|2022-04-08 15:26:00|353.96|351.56|353.8|351.4|354.13|351.73|353.8|351.4|0
1649431570000|2022-04-08 15:26:10|354.13|351.73|353.96|351.56|354.13|351.73|353.96|351.56|0
1649431580000|2022-04-08 15:26:20|353.63|351.23|353.63|351.23|353.63|351.23|353.55|351.15|0
1649431590000|2022-04-08 15:26:30|353.47|351.07|353.63|351.23|353.63|351.23|353.47|351.07|0
1649431600000|2022-04-08 15:26:40|353.47|351.07|353.47|351.07|353.47|351.07|353.3|350.9|0
1649431610000|2022-04-08 15:26:50|353.55|351.15|353.63|351.23|353.63|351.23|353.55|351.15|0
1649431620000|2022-04-08 15:27:00|353.47|351.07|354.29|351.89|354.29|351.89|353.47|351.07|0
1649431630000|2022-04-08 15:27:10|354.46|352.06|354.46|352.06|354.79|352.39|354.46|352.06|0
1649431640000|2022-04-08 15:27:20|354.95|352.55|354.46|352.06|354.95|352.55|354.46|352.06|0
1649431650000|2022-04-08 15:27:30|354.62|352.22|354.46|352.06|354.62|352.22|354.46|352.06|0
1649431660000|2022-04-08 15:27:40|354.79|352.39|353.96|351.56|354.79|352.39|353.96|351.56|0
1649431670000|2022-04-08 15:27:50|354.13|351.73|354.13|351.73|354.13|351.73|354.13|351.73|0
1649431680000|2022-04-08 15:28:00|354.46|352.06|354.46|352.06|354.62|352.22|354.46|352.06|0
1649431690000|2022-04-08 15:28:10|354.62|352.22|354.62|352.22|354.79|352.39|354.62|352.22|0
1649431700000|2022-04-08 15:28:20|354.79|352.39|353.23|350.83|354.79|352.39|353.23|350.83|0
1649431710000|2022-04-08 15:28:30|353.15|350.75|354.16|351.76|354.16|351.76|353.07|350.67|0
1649431720000|2022-04-08 15:28:40|354|351.6|353.83|351.43|354|351.6|353.5|351.1|0
1649431730000|2022-04-08 15:28:50|353.66|351.26|353.33|350.93|353.83|351.43|353.33|350.93|0
1649431740000|2022-04-08 15:29:00|353.83|351.43|353.66|351.26|353.83|351.43|353.66|351.26|0
1649431750000|2022-04-08 15:29:10|353.5|351.1|353.5|351.1|353.66|351.26|353.5|351.1|0
1649431760000|2022-04-08 15:29:20|353.66|351.26|353.59|351.19|353.66|351.26|353.59|351.19|0
1649431770000|2022-04-08 15:29:30|353.66|351.26|353.33|350.93|353.66|351.26|353.33|350.93|0
1649431780000|2022-04-08 15:29:40|353.5|351.1|353.09|350.69|353.5|351.1|353|350.6|0
1649431790000|2022-04-08 15:29:50|353|350.6|352.67|350.27|353|350.6|352.67|350.27|0
1649431800000|2022-04-08 15:30:00|352.51|350.11|352.51|350.11|352.67|350.27|352.51|350.11|0
1649431810000|2022-04-08 15:30:10|352.34|349.94|352.01|349.61|352.34|349.94|352.01|349.61|0
1649431820000|2022-04-08 15:30:20|352.18|349.78|352.01|349.61|352.18|349.78|352.01|349.61|0
1649431830000|2022-04-08 15:30:30|352.18|349.78|352.01|349.61|352.18|349.78|352.01|349.61|0
1649431840000|2022-04-08 15:30:40|351.85|349.45|352.01|349.61|352.01|349.61|351.85|349.45|0
1649431850000|2022-04-08 15:30:50|352.18|349.78|352.01|349.61|352.18|349.78|351.85|349.45|0
1649431860000|2022-04-08 15:31:00|352.34|349.94|352.18|349.78|352.51|350.11|352.18|349.78|0
1649431870000|2022-04-08 15:31:10|351.85|349.45|350.2|347.8|351.85|349.45|350.2|347.8|0
1649431880000|2022-04-08 15:31:20|350.86|348.46|350.78|348.38|351.03|348.63|350.78|348.38|0
1649431890000|2022-04-08 15:31:30|350.86|348.46|351.19|348.79|351.19|348.79|350.7|348.3|0
1649431900000|2022-04-08 15:31:40|351.85|349.45|351.52|349.12|351.85|349.45|351.52|349.12|0
1649431910000|2022-04-08 15:31:50|351.35|348.95|351.19|348.79|351.35|348.95|351.03|348.63|0
1649431920000|2022-04-08 15:32:00|350.86|348.46|350.7|348.3|350.86|348.46|350.7|348.3|0
1649431930000|2022-04-08 15:32:10|350.86|348.46|350.37|347.97|350.86|348.46|350.2|347.8|0
1649431940000|2022-04-08 15:32:20|350.04|347.64|350.2|347.8|350.2|347.8|350.04|347.64|0
1649431950000|2022-04-08 15:32:30|350.04|347.64|350.04|347.64|350.04|347.64|350.04|347.64|0
1649431960000|2022-04-08 15:32:40|350.53|348.13|351.19|348.79|351.19|348.79|350.53|348.13|0
1649431970000|2022-04-08 15:32:50|350.86|348.46|351.02|348.62|351.02|348.62|350.86|348.46|0
1649431980000|2022-04-08 15:33:00|350.7|348.3|350.04|347.64|350.7|348.3|350.04|347.64|0
1649431990000|2022-04-08 15:33:10|350.2|347.8|349.38|346.98|350.2|347.8|349.38|346.98|0
1649432000000|2022-04-08 15:33:20|349.22|346.82|349.38|346.98|349.63|347.23|349.22|346.82|0
1649432010000|2022-04-08 15:33:30|349.55|347.15|349.71|347.31|349.87|347.47|349.55|347.15|0
1649432020000|2022-04-08 15:33:40|349.87|347.47|350.12|347.72|350.12|347.72|349.87|347.47|0
1649432030000|2022-04-08 15:33:50|350.04|347.64|350.04|347.64|350.04|347.64|349.87|347.47|0
1649432040000|2022-04-08 15:34:00|349.87|347.47|350.2|347.8|350.37|347.97|349.87|347.47|0
1649432050000|2022-04-08 15:34:10|350.53|348.13|350.7|348.3|350.7|348.3|350.2|347.8|0
1649432060000|2022-04-08 15:34:20|350.86|348.46|351.02|348.62|351.02|348.62|350.86|348.46|0
1649432070000|2022-04-08 15:34:30|351.19|348.79|351.52|349.12|351.52|349.12|351.19|348.79|0
1649432080000|2022-04-08 15:34:40|351.68|349.28|351.44|349.04|351.68|349.28|351.35|348.95|0
1649432090000|2022-04-08 15:34:50|351.35|348.95|350.86|348.46|351.35|348.95|350.86|348.46|0
1649432100000|2022-04-08 15:35:00|350.94|348.54|351.19|348.79|351.44|349.04|350.94|348.54|0
1649432110000|2022-04-08 15:35:10|351.02|348.62|351.02|348.62|351.35|348.95|351.02|348.62|0
1649432120000|2022-04-08 15:35:20|351.35|348.95|351.35|348.95|351.52|349.12|351.35|348.95|0
1649432130000|2022-04-08 15:35:30|351.52|349.12|351.85|349.45|351.85|349.45|351.52|349.12|0
1649432140000|2022-04-08 15:35:40|352.51|350.11|352.84|350.44|352.92|350.52|352.51|350.11|0
1649432150000|2022-04-08 15:35:50|353|350.6|352.67|350.27|353|350.6|352.67|350.27|0
1649432160000|2022-04-08 15:36:00|352.43|350.03|352.84|350.44|352.84|350.44|352.43|350.03|0
1649432170000|2022-04-08 15:36:10|353.66|351.26|353.99|351.59|353.99|351.59|353.66|351.26|0
1649432180000|2022-04-08 15:36:20|354.16|351.76|354.65|352.25|354.65|352.25|354.16|351.76|0
1649432190000|2022-04-08 15:36:30|354.49|352.09|354.49|352.09|354.49|352.09|354.49|352.09|0
1649432200000|2022-04-08 15:36:40|354.65|352.25|354.57|352.17|354.65|352.25|354.49|352.09|0
1649432210000|2022-04-08 15:36:50|354.82|352.42|355.65|353.25|355.81|353.41|354.82|352.42|0
1649432220000|2022-04-08 15:37:00|355.81|353.41|355.15|352.75|355.81|353.41|355.15|352.75|0
1649432230000|2022-04-08 15:37:10|354.99|352.59|355.48|353.08|355.48|353.08|354.99|352.59|0
1649432240000|2022-04-08 15:37:20|355.32|352.92|354.99|352.59|355.32|352.92|354.99|352.59|0
1649432250000|2022-04-08 15:37:30|355.15|352.75|355.65|353.25|355.65|353.25|355.15|352.75|0
1649432260000|2022-04-08 15:37:40|355.48|353.08|355.15|352.75|355.48|353.08|354.98|352.58|0
1649432270000|2022-04-08 15:37:50|354.82|352.42|354.98|352.58|354.98|352.58|354.82|352.42|0
1649432280000|2022-04-08 15:38:00|354.82|352.42|354.82|352.42|354.82|352.42|354.65|352.25|0
1649432290000|2022-04-08 15:38:10|354.65|352.25|354.49|352.09|354.65|352.25|354.32|351.92|0
1649432300000|2022-04-08 15:38:20|354.32|351.92|353.83|351.43|354.32|351.92|353.83|351.43|0
1649432310000|2022-04-08 15:38:30|353.5|351.1|353.33|350.93|353.66|351.26|353.33|350.93|0
1649432320000|2022-04-08 15:38:40|353.5|351.1|353.66|351.26|353.66|351.26|353.33|350.93|0
1649432330000|2022-04-08 15:38:50|354.08|351.68|353.99|351.59|354.16|351.76|353.66|351.26|0
1649432340000|2022-04-08 15:39:00|353.66|351.26|354.16|351.76|354.16|351.76|353.66|351.26|0
1649432350000|2022-04-08 15:39:10|353.99|351.59|353.99|351.59|354.16|351.76|353.99|351.59|0
1649432360000|2022-04-08 15:39:20|353.66|351.26|353.5|351.1|353.66|351.26|353.5|351.1|0
1649432370000|2022-04-08 15:39:30|353.33|350.93|353.33|350.93|353.33|350.93|353.33|350.93|0
1649432380000|2022-04-08 15:39:40|353.16|350.76|352.34|349.94|353.16|350.76|352.34|349.94|0
1649432390000|2022-04-08 15:39:50|352.5|350.1|352.5|350.1|352.5|350.1|352.34|349.94|0
1649432400000|2022-04-08 15:40:00|353.16|350.76|352.34|349.94|353.16|350.76|352.17|349.77|0
1649432410000|2022-04-08 15:40:10|352.5|350.1|352.83|350.43|352.83|350.43|352.5|350.1|0
1649432420000|2022-04-08 15:40:20|352.67|350.27|352.67|350.27|352.67|350.27|352.67|350.27|0
1649432430000|2022-04-08 15:40:30|352.83|350.43|352.34|349.94|352.83|350.43|352.34|349.94|0
1649432440000|2022-04-08 15:40:40|352.17|349.77|352.34|349.94|352.5|350.1|352.17|349.77|0
1649432450000|2022-04-08 15:40:50|352.5|350.1|352.83|350.43|352.83|350.43|352.5|350.1|0
1649432460000|2022-04-08 15:41:00|352.75|350.35|353|350.6|353|350.6|352.5|350.1|0
1649432470000|2022-04-08 15:41:10|352.17|349.77|352.34|349.94|352.34|349.94|352.17|349.77|0
1649432480000|2022-04-08 15:41:20|352.5|350.1|353.33|350.93|353.33|350.93|352.5|350.1|0
1649432490000|2022-04-08 15:41:30|353.49|351.09|353.49|351.09|353.49|351.09|353.49|351.09|0
1649432500000|2022-04-08 15:41:40|353.33|350.93|353.49|351.09|353.49|351.09|353.33|350.93|0
1649432510000|2022-04-08 15:41:50|353.33|350.93|353.33|350.93|353.49|351.09|353.33|350.93|0
1649432520000|2022-04-08 15:42:00|353.66|351.26|353|350.6|353.66|351.26|353|350.6|0
1649432530000|2022-04-08 15:42:10|353.16|350.76|354.16|351.76|354.16|351.76|353.16|350.76|0
1649432540000|2022-04-08 15:42:20|353.99|351.59|354.16|351.76|354.49|352.09|353.99|351.59|0
1649432550000|2022-04-08 15:42:30|353.99|351.59|353.99|351.59|353.99|351.59|353.82|351.42|0
1649432560000|2022-04-08 15:42:40|353.82|351.42|353.66|351.26|353.99|351.59|353.66|351.26|0
1649432570000|2022-04-08 15:42:50|353.82|351.42|353.16|350.76|353.82|351.42|353.16|350.76|0
1649432580000|2022-04-08 15:43:00|352.83|350.43|353.16|350.76|353.16|350.76|352.83|350.43|0
1649432590000|2022-04-08 15:43:10|353.33|350.93|352.83|350.43|353.33|350.93|352.83|350.43|0
1649432600000|2022-04-08 15:43:20|352.67|350.27|353.33|350.93|353.33|350.93|352.67|350.27|0
1649432610000|2022-04-08 15:43:30|353.16|350.76|353.33|350.93|353.33|350.93|353.16|350.76|0
1649432620000|2022-04-08 15:43:40|353.49|351.09|353.33|350.93|353.66|351.26|353.33|350.93|0
1649432630000|2022-04-08 15:43:50|353.16|350.76|353|350.6|353.16|350.76|353|350.6|0
1649432640000|2022-04-08 15:44:00|353.16|350.76|353.33|350.93|353.49|351.09|353.16|350.76|0
1649432650000|2022-04-08 15:44:10|353.16|350.76|352.17|349.77|353.16|350.76|352.17|349.77|0
1649432660000|2022-04-08 15:44:20|352.5|350.1|352.17|349.77|352.5|350.1|352.01|349.61|0
1649432670000|2022-04-08 15:44:30|352.01|349.61|351.84|349.44|352.17|349.77|351.84|349.44|0
1649432680000|2022-04-08 15:44:40|352.01|349.61|352.34|349.94|352.34|349.94|352.01|349.61|0
1649432690000|2022-04-08 15:44:50|352.83|350.43|353.33|350.93|353.33|350.93|352.83|350.43|0
1649432700000|2022-04-08 15:45:00|353.66|351.26|354.15|351.75|354.82|352.42|353.66|351.26|0
1649432710000|2022-04-08 15:45:10|353.99|351.59|354.49|352.09|354.49|352.09|353.82|351.42|0
1649432720000|2022-04-08 15:45:20|354.15|351.75|354.32|351.92|354.32|351.92|354.15|351.75|0
1649432730000|2022-04-08 15:45:30|354.15|351.75|353.82|351.42|354.15|351.75|353.82|351.42|0
1649432740000|2022-04-08 15:45:40|353.33|350.93|353|350.6|353.33|350.93|353|350.6|0
1649432750000|2022-04-08 15:45:50|353.16|350.76|353.33|350.93|353.33|350.93|353.16|350.76|0
1649432760000|2022-04-08 15:46:00|353.49|351.09|353.33|350.93|353.49|351.09|353.16|350.76|0
1649432770000|2022-04-08 15:46:10|353.16|350.76|352.34|349.94|353.16|350.76|352.34|349.94|0
1649432780000|2022-04-08 15:46:20|352.67|350.27|353.25|350.85|353.25|350.85|352.5|350.1|0
1649432790000|2022-04-08 15:46:30|353.33|350.93|352.83|350.43|353.33|350.93|352.83|350.43|0
1649432800000|2022-04-08 15:46:40|352.67|350.27|352.34|349.94|352.67|350.27|352.34|349.94|0
1649432810000|2022-04-08 15:46:50|352.5|350.1|351.51|349.11|352.5|350.1|351.51|349.11|0
1649432820000|2022-04-08 15:47:00|351.84|349.44|351.35|348.95|351.84|349.44|351.35|348.95|0
1649432830000|2022-04-08 15:47:10|351.18|348.78|350.85|348.45|351.18|348.78|350.85|348.45|0
1649432840000|2022-04-08 15:47:20|350.53|348.13|350.2|347.8|350.53|348.13|350.2|347.8|0
1649432850000|2022-04-08 15:47:30|350.85|348.45|351.18|348.78|351.18|348.78|350.69|348.29|0
1649432860000|2022-04-08 15:47:40|351.02|348.62|351.02|348.62|351.02|348.62|351.02|348.62|0
1649432870000|2022-04-08 15:47:50|350.85|348.45|351.18|348.78|351.18|348.78|350.85|348.45|0
1649432880000|2022-04-08 15:48:00|351.35|348.95|351.02|348.62|351.35|348.95|351.02|348.62|0
1649432890000|2022-04-08 15:48:10|350.85|348.45|350.69|348.29|350.85|348.45|350.69|348.29|0
1649432900000|2022-04-08 15:48:20|350.53|348.13|350.69|348.29|350.69|348.29|350.45|348.05|0
1649432910000|2022-04-08 15:48:30|350.52|348.12|350.36|347.96|350.52|348.12|350.2|347.8|0
1649432920000|2022-04-08 15:48:40|350.2|347.8|350.36|347.96|350.61|348.21|350.2|347.8|0
1649432930000|2022-04-08 15:48:50|350.69|348.29|350.52|348.12|350.69|348.29|350.52|348.12|0
1649432940000|2022-04-08 15:49:00|350.69|348.29|350.28|347.88|350.69|348.29|350.28|347.88|0
1649432950000|2022-04-08 15:49:10|350.2|347.8|350.94|348.54|350.94|348.54|349.7|347.3|0
1649432960000|2022-04-08 15:49:20|351.02|348.62|351.35|348.95|351.35|348.95|351.02|348.62|0
1649432970000|2022-04-08 15:49:30|351.51|349.11|352.17|349.77|352.34|349.94|351.51|349.11|0
1649432980000|2022-04-08 15:49:40|352.34|349.94|352.26|349.86|352.5|350.1|352.26|349.86|0
1649432990000|2022-04-08 15:49:50|352.34|349.94|352.83|350.43|352.83|350.43|352.34|349.94|0
1649433000000|2022-04-08 15:50:00|352.67|350.27|352.67|350.27|353.33|350.93|352.67|350.27|0
1649433010000|2022-04-08 15:50:10|352.5|350.1|352.34|349.94|352.5|350.1|352.34|349.94|0
1649433020000|2022-04-08 15:50:20|352.17|349.77|351.84|349.44|352.34|349.94|351.84|349.44|0
1649433030000|2022-04-08 15:50:30|351.68|349.28|351.68|349.28|351.68|349.28|351.51|349.11|0
1649433040000|2022-04-08 15:50:40|351.84|349.44|352.17|349.77|352.17|349.77|351.84|349.44|0
1649433050000|2022-04-08 15:50:50|352.34|349.94|351.68|349.28|352.5|350.1|351.68|349.28|0
1649433060000|2022-04-08 15:51:00|351.84|349.44|351.51|349.11|351.84|349.44|351.51|349.11|0
1649433070000|2022-04-08 15:51:10|351.35|348.95|351.18|348.78|351.35|348.95|351.02|348.62|0
1649433080000|2022-04-08 15:51:20|350.69|348.29|350.69|348.29|350.85|348.45|350.69|348.29|0
1649433090000|2022-04-08 15:51:30|351.02|348.62|351.02|348.62|351.02|348.62|350.85|348.45|0
1649433100000|2022-04-08 15:51:40|351.18|348.78|351.35|348.95|351.35|348.95|351.18|348.78|0
1649433110000|2022-04-08 15:51:50|351.51|349.11|351.68|349.28|351.68|349.28|351.51|349.11|0
1649433120000|2022-04-08 15:52:00|351.35|348.95|352.5|350.1|352.5|350.1|351.35|348.95|0
1649433130000|2022-04-08 15:52:10|352.33|349.93|352.17|349.77|352.33|349.93|352.17|349.77|0
1649433140000|2022-04-08 15:52:20|351.84|349.44|351.68|349.28|352|349.6|351.68|349.28|0
1649433150000|2022-04-08 15:52:30|351.51|349.11|350.85|348.45|351.51|349.11|350.85|348.45|0
1649433160000|2022-04-08 15:52:40|351.27|348.87|351.35|348.95|351.35|348.95|351.27|348.87|0
1649433170000|2022-04-08 15:52:50|350.85|348.45|351.02|348.62|351.02|348.62|350.85|348.45|0
1649433180000|2022-04-08 15:53:00|350.85|348.45|350.69|348.29|351.02|348.62|350.69|348.29|0
1649433190000|2022-04-08 15:53:10|350.85|348.45|350.36|347.96|350.85|348.45|350.36|347.96|0
1649433200000|2022-04-08 15:53:20|350.52|348.12|349.87|347.47|350.52|348.12|349.87|347.47|0
1649433210000|2022-04-08 15:53:30|350.19|347.79|350.19|347.79|350.36|347.96|350.19|347.79|0
1649433220000|2022-04-08 15:53:40|350.12|347.72|350.85|348.45|350.85|348.45|350.12|347.72|0
1649433230000|2022-04-08 15:53:50|350.69|348.29|351.02|348.62|351.02|348.62|350.69|348.29|0
1649433240000|2022-04-08 15:54:00|350.85|348.45|351.02|348.62|351.18|348.78|350.85|348.45|0
1649433250000|2022-04-08 15:54:10|351.67|349.27|351.51|349.11|351.67|349.27|351.35|348.95|0
1649433260000|2022-04-08 15:54:20|351.67|349.27|351.51|349.11|351.67|349.27|351.51|349.11|0
1649433270000|2022-04-08 15:54:30|351.84|349.44|351.51|349.11|351.84|349.44|351.51|349.11|0
1649433280000|2022-04-08 15:54:40|351.84|349.44|352.17|349.77|352.17|349.77|351.84|349.44|0
1649433290000|2022-04-08 15:54:50|352.33|349.93|352.33|349.93|352.33|349.93|352|349.6|0
1649433300000|2022-04-08 15:55:00|352.66|350.26|352.66|350.26|352.66|350.26|352.66|350.26|0
1649433310000|2022-04-08 15:55:10|352.5|350.1|353.16|350.76|353.16|350.76|352.5|350.1|0
1649433320000|2022-04-08 15:55:20|353.32|350.92|352.75|350.35|353.32|350.92|352.75|350.35|0
1649433330000|2022-04-08 15:55:30|352.5|350.1|352.17|349.77|352.66|350.26|352.17|349.77|0
1649433340000|2022-04-08 15:55:40|352.33|349.93|353.16|350.76|353.32|350.92|352.33|349.93|0
1649433350000|2022-04-08 15:55:50|352.83|350.43|353.16|350.76|353.32|350.92|352.83|350.43|0
1649433360000|2022-04-08 15:56:00|352.66|350.26|352.66|350.26|352.66|350.26|352.66|350.26|0
1649433370000|2022-04-08 15:56:10|352.83|350.43|352.66|350.26|352.83|350.43|352.66|350.26|0
1649433380000|2022-04-08 15:56:20|352.5|350.1|351.84|349.44|352.5|350.1|351.84|349.44|0
1649433390000|2022-04-08 15:56:30|352|349.6|351.34|348.94|352|349.6|351.34|348.94|0
1649433400000|2022-04-08 15:56:40|351.43|349.03|351.18|348.78|351.43|349.03|351.18|348.78|0
1649433410000|2022-04-08 15:56:50|351.02|348.62|350.69|348.29|351.02|348.62|350.69|348.29|0
1649433420000|2022-04-08 15:57:00|350.52|348.12|350.85|348.45|350.85|348.45|350.44|348.04|0
1649433430000|2022-04-08 15:57:10|351.34|348.94|351.51|349.11|351.51|349.11|351.34|348.94|0
1649433440000|2022-04-08 15:57:20|351.34|348.94|350.85|348.45|351.34|348.94|350.69|348.29|0
1649433450000|2022-04-08 15:57:30|350.69|348.29|350.69|348.29|350.69|348.29|350.52|348.12|0
1649433460000|2022-04-08 15:57:40|351.01|348.61|350.52|348.12|351.01|348.61|350.52|348.12|0
1649433470000|2022-04-08 15:57:50|350.36|347.96|350.03|347.63|350.36|347.96|350.03|347.63|0
1649433480000|2022-04-08 15:58:00|350.36|347.96|350.52|348.12|350.52|348.12|350.36|347.96|0
1649433490000|2022-04-08 15:58:10|350.36|347.96|350.19|347.79|350.36|347.96|350.03|347.63|0
1649433500000|2022-04-08 15:58:20|350.52|348.12|351.01|348.61|351.01|348.61|350.52|348.12|0
1649433510000|2022-04-08 15:58:30|350.85|348.45|350.85|348.45|350.85|348.45|350.69|348.29|0
1649433520000|2022-04-08 15:58:40|350.69|348.29|350.61|348.21|350.85|348.45|350.61|348.21|0
1649433530000|2022-04-08 15:58:50|350.77|348.37|350.36|347.96|350.77|348.37|350.36|347.96|0
1649433540000|2022-04-08 15:59:00|350.28|347.88|350.19|347.79|350.52|348.12|350.19|347.79|0
1649433550000|2022-04-08 15:59:10|349.86|347.46|349.7|347.3|349.86|347.46|349.7|347.3|0
1649433560000|2022-04-08 15:59:20|350.03|347.63|350.36|347.96|350.36|347.96|350.03|347.63|0
1649433570000|2022-04-08 15:59:30|350.19|347.79|350.03|347.63|350.36|347.96|350.03|347.63|0
1649433580000|2022-04-08 15:59:40|349.95|347.55|350.85|348.45|350.85|348.45|349.95|347.55|0
1649433590000|2022-04-08 15:59:50|350.77|348.37|351.01|348.61|351.01|348.61|350.68|348.28|0
1649433600000|2022-04-08 16:00:00|351.18|348.78|350.52|348.12|351.18|348.78|350.52|348.12|0
1649433610000|2022-04-08 16:00:10|350.44|348.04|349.21|346.81|350.44|348.04|349.21|346.81|0
1649433620000|2022-04-08 16:00:20|349.37|346.97|349.7|347.3|350.03|347.63|349.21|346.81|0
1649433630000|2022-04-08 16:00:30|349.53|347.13|350.85|348.45|350.85|348.45|349.53|347.13|0
1649433640000|2022-04-08 16:00:40|351.01|348.61|351.01|348.61|351.18|348.78|351.01|348.61|0
1649433650000|2022-04-08 16:00:50|350.52|348.12|350.68|348.28|350.85|348.45|350.52|348.12|0
1649433660000|2022-04-08 16:01:00|351.01|348.61|350.52|348.12|351.01|348.61|350.52|348.12|0
1649433670000|2022-04-08 16:01:10|350.36|347.96|350.36|347.96|350.44|348.04|350.36|347.96|0
1649433680000|2022-04-08 16:01:20|350.19|347.79|350.52|348.12|350.52|348.12|350.03|347.63|0
1649433690000|2022-04-08 16:01:30|350.36|347.96|350.68|348.28|350.68|348.28|350.36|347.96|0
1649433700000|2022-04-08 16:01:40|351.18|348.78|350.85|348.45|351.18|348.78|350.85|348.45|0
1649433710000|2022-04-08 16:01:50|350.68|348.28|349.95|347.55|350.68|348.28|349.95|347.55|0
1649433720000|2022-04-08 16:02:00|350.52|348.12|350.52|348.12|350.68|348.28|350.52|348.12|0
1649433730000|2022-04-08 16:02:10|350.93|348.53|351.34|348.94|351.34|348.94|350.93|348.53|0
1649433740000|2022-04-08 16:02:20|351.18|348.78|351.34|348.94|351.34|348.94|351.18|348.78|0
1649433750000|2022-04-08 16:02:30|350.85|348.45|351.18|348.78|351.18|348.78|350.85|348.45|0
1649433760000|2022-04-08 16:02:40|351.01|348.61|351.18|348.78|351.34|348.94|351.01|348.61|0
1649433770000|2022-04-08 16:02:50|351.34|348.94|350.85|348.45|351.34|348.94|350.85|348.45|0
1649433780000|2022-04-08 16:03:00|350.68|348.28|350.52|348.12|350.85|348.45|350.52|348.12|0
1649433790000|2022-04-08 16:03:10|350.85|348.45|350.68|348.28|350.85|348.45|350.35|347.95|0
1649433800000|2022-04-08 16:03:20|350.85|348.45|350.68|348.28|350.85|348.45|350.52|348.12|0
1649433810000|2022-04-08 16:03:30|350.85|348.45|350.44|348.04|350.85|348.45|350.35|347.95|0
1649433820000|2022-04-08 16:03:40|350.35|347.95|350.35|347.95|350.6|348.2|350.35|347.95|0
1649433830000|2022-04-08 16:03:50|350.52|348.12|349.86|347.46|350.52|348.12|349.86|347.46|0
1649433840000|2022-04-08 16:04:00|349.7|347.3|349.53|347.13|349.7|347.3|349.53|347.13|0
1649433850000|2022-04-08 16:04:10|349.2|346.8|349.37|346.97|349.37|346.97|349.2|346.8|0
1649433860000|2022-04-08 16:04:20|349.53|347.13|349.53|347.13|349.7|347.3|349.53|347.13|0
1649433870000|2022-04-08 16:04:30|350.03|347.63|350.03|347.63|350.03|347.63|349.95|347.55|0
1649433880000|2022-04-08 16:04:40|349.95|347.55|350.28|347.88|350.35|347.95|349.95|347.55|0
1649433890000|2022-04-08 16:04:50|350.19|347.79|350.28|347.88|350.52|348.12|350.19|347.79|0
1649433900000|2022-04-08 16:05:00|350.35|347.95|350.52|348.12|350.52|348.12|350.35|347.95|0
1649433910000|2022-04-08 16:05:10|350.19|347.79|349.37|346.97|350.19|347.79|349.29|346.89|0
1649433920000|2022-04-08 16:05:20|349.53|347.13|349.86|347.46|349.86|347.46|349.53|347.13|0
1649433930000|2022-04-08 16:05:30|350.03|347.63|349.78|347.38|350.19|347.79|349.78|347.38|0
1649433940000|2022-04-08 16:05:40|350.03|347.63|350.19|347.79|350.19|347.79|350.03|347.63|0
1649433950000|2022-04-08 16:05:50|350.35|347.95|350.35|347.95|350.35|347.95|350.27|347.87|0
1649433960000|2022-04-08 16:06:00|350.52|348.12|350.85|348.45|350.85|348.45|350.52|348.12|0
1649433970000|2022-04-08 16:06:10|350.68|348.28|350.52|348.12|350.68|348.28|350.52|348.12|0
1649433980000|2022-04-08 16:06:20|350.68|348.28|350.85|348.45|350.85|348.45|350.68|348.28|0
1649433990000|2022-04-08 16:06:30|350.68|348.28|350.52|348.12|350.85|348.45|350.52|348.12|0
1649434000000|2022-04-08 16:06:40|350.19|347.79|350.19|347.79|350.27|347.87|350.02|347.62|0
1649434010000|2022-04-08 16:06:50|350.02|347.62|350.52|348.12|350.52|348.12|350.02|347.62|0
1649434020000|2022-04-08 16:07:00|350.68|348.28|350.85|348.45|350.85|348.45|350.68|348.28|0
1649434030000|2022-04-08 16:07:10|350.77|348.37|350.52|348.12|350.77|348.37|350.52|348.12|0
1649434040000|2022-04-08 16:07:20|350.68|348.28|350.52|348.12|350.68|348.28|350.35|347.95|0
1649434050000|2022-04-08 16:07:30|350.85|348.45|350.68|348.28|350.85|348.45|350.68|348.28|0
1649434060000|2022-04-08 16:07:40|350.77|348.37|351.5|349.1|351.5|349.1|350.77|348.37|0
1649434070000|2022-04-08 16:07:50|351.83|349.43|351.5|349.1|351.83|349.43|351.5|349.1|0
1649434080000|2022-04-08 16:08:00|351.67|349.27|352.33|349.93|352.33|349.93|351.67|349.27|0
1649434090000|2022-04-08 16:08:10|352.16|349.76|352|349.6|352.16|349.76|351.83|349.43|0
1649434100000|2022-04-08 16:08:20|352.16|349.76|352|349.6|352.33|349.93|352|349.6|0
1649434110000|2022-04-08 16:08:30|351.83|349.43|352|349.6|352|349.6|351.83|349.43|0
1649434120000|2022-04-08 16:08:40|351.5|349.1|351.17|348.77|351.5|349.1|351.17|348.77|0
1649434130000|2022-04-08 16:08:50|351.01|348.61|350.52|348.12|351.01|348.61|350.52|348.12|0
1649434140000|2022-04-08 16:09:00|350.19|347.79|349.86|347.46|350.19|347.79|349.86|347.46|0
1649434150000|2022-04-08 16:09:10|349.7|347.3|349.7|347.3|349.86|347.46|349.7|347.3|0
1649434160000|2022-04-08 16:09:20|350.02|347.62|350.52|348.12|350.52|348.12|350.02|347.62|0
1649434170000|2022-04-08 16:09:30|350.35|347.95|350.68|348.28|350.68|348.28|350.19|347.79|0
1649434180000|2022-04-08 16:09:40|350.93|348.53|351.17|348.77|351.17|348.77|350.93|348.53|0
1649434190000|2022-04-08 16:09:50|351.1|348.7|351.01|348.61|351.1|348.7|351.01|348.61|0
1649434200000|2022-04-08 16:10:00|351.34|348.94|351.17|348.77|351.34|348.94|351.17|348.77|0
1649434210000|2022-04-08 16:10:10|351.01|348.61|351.34|348.94|351.34|348.94|351.01|348.61|0
1649434220000|2022-04-08 16:10:20|351.5|349.1|351.83|349.43|351.83|349.43|351.5|349.1|0
1649434230000|2022-04-08 16:10:30|351.67|349.27|350.85|348.45|351.67|349.27|350.85|348.45|0
1649434240000|2022-04-08 16:10:40|351.01|348.61|350.68|348.28|351.01|348.61|350.52|348.12|0
1649434250000|2022-04-08 16:10:50|350.52|348.12|350.19|347.79|350.52|348.12|350.19|347.79|0
1649434260000|2022-04-08 16:11:00|349.86|347.46|349.86|347.46|350.02|347.62|349.86|347.46|0
1649434270000|2022-04-08 16:11:10|349.94|347.54|349.37|346.97|349.94|347.54|349.37|346.97|0
1649434280000|2022-04-08 16:11:20|349.2|346.8|349.37|346.97|349.37|346.97|348.87|346.47|0
1649434290000|2022-04-08 16:11:30|349.86|347.46|350.52|348.12|350.52|348.12|349.86|347.46|0
1649434300000|2022-04-08 16:11:40|350.19|347.79|350.52|348.12|350.52|348.12|350.19|347.79|0
1649434310000|2022-04-08 16:11:50|350.68|348.28|350.68|348.28|350.68|348.28|350.35|347.95|0
1649434320000|2022-04-08 16:12:00|350.84|348.44|351.01|348.61|351.01|348.61|350.84|348.44|0
1649434330000|2022-04-08 16:12:10|350.84|348.44|350.84|348.44|350.84|348.44|350.68|348.28|0
1649434340000|2022-04-08 16:12:20|351.01|348.61|351.34|348.94|351.34|348.94|351.01|348.61|0
1649434350000|2022-04-08 16:12:30|351.42|349.02|352.33|349.93|352.33|349.93|351.42|349.02|0
1649434360000|2022-04-08 16:12:40|352.74|350.34|352|349.6|352.74|350.34|352|349.6|0
1649434370000|2022-04-08 16:12:50|352.33|349.93|352.33|349.93|352.33|349.93|352.16|349.76|0
1649434380000|2022-04-08 16:13:00|352.49|350.09|352.49|350.09|352.66|350.26|352.49|350.09|0
1649434390000|2022-04-08 16:13:10|352.82|350.42|352.99|350.59|352.99|350.59|352.82|350.42|0
1649434400000|2022-04-08 16:13:20|353.15|350.75|352.99|350.59|353.15|350.75|352.99|350.59|0
1649434410000|2022-04-08 16:13:30|353.15|350.75|353.98|351.58|353.98|351.58|353.15|350.75|0
1649434420000|2022-04-08 16:13:40|354.14|351.74|353.98|351.58|354.31|351.91|353.98|351.58|0
1649434430000|2022-04-08 16:13:50|353.81|351.41|353.07|350.67|353.81|351.41|353.07|350.67|0
1649434440000|2022-04-08 16:14:00|353.24|350.84|352.82|350.42|353.24|350.84|352.82|350.42|0
1649434450000|2022-04-08 16:14:10|352.66|350.26|352.74|350.34|352.74|350.34|352.66|350.26|0
1649434460000|2022-04-08 16:14:20|352.66|350.26|352.33|349.93|352.66|350.26|352.33|349.93|0
1649434470000|2022-04-08 16:14:30|352.16|349.76|352.33|349.93|352.33|349.93|352.16|349.76|0
1649434480000|2022-04-08 16:14:40|352.16|349.76|352|349.6|352.33|349.93|352|349.6|0
1649434490000|2022-04-08 16:14:50|351.83|349.43|352|349.6|352|349.6|351.83|349.43|0
1649434500000|2022-04-08 16:15:00|351.67|349.27|352.16|349.76|352.16|349.76|351.67|349.27|0
1649434510000|2022-04-08 16:15:10|352.33|349.93|352.99|350.59|352.99|350.59|352.33|349.93|0
1649434520000|2022-04-08 16:15:20|352.82|350.42|352.82|350.42|352.82|350.42|352.66|350.26|0
1649434530000|2022-04-08 16:15:30|353.65|351.25|353.65|351.25|353.65|351.25|353.48|351.08|0
1649434540000|2022-04-08 16:15:40|353.48|351.08|353.32|350.92|353.48|351.08|353.32|350.92|0
1649434550000|2022-04-08 16:15:50|353.15|350.75|353.65|351.25|353.81|351.41|353.15|350.75|0
1649434560000|2022-04-08 16:16:00|353.48|351.08|353.48|351.08|353.65|351.25|353.48|351.08|0
1649434570000|2022-04-08 16:16:10|353.32|350.92|352.99|350.59|353.32|350.92|352.99|350.59|0
1649434580000|2022-04-08 16:16:20|352.82|350.42|352.49|350.09|352.82|350.42|352.49|350.09|0
1649434590000|2022-04-08 16:16:30|352.65|350.25|352.32|349.92|352.65|350.25|352.16|349.76|0
1649434600000|2022-04-08 16:16:40|352.49|350.09|352.16|349.76|352.49|350.09|352.16|349.76|0
1649434610000|2022-04-08 16:16:50|352.49|350.09|352.08|349.68|352.98|350.58|352.08|349.68|0
1649434620000|2022-04-08 16:17:00|352|349.6|352.16|349.76|352.32|349.92|352|349.6|0
1649434630000|2022-04-08 16:17:10|352.25|349.85|351.83|349.43|352.25|349.85|351.83|349.43|0
1649434640000|2022-04-08 16:17:20|351.5|349.1|351.34|348.94|351.67|349.27|351.34|348.94|0
1649434650000|2022-04-08 16:17:30|351.01|348.61|350.68|348.28|351.17|348.77|350.68|348.28|0
1649434660000|2022-04-08 16:17:40|350.51|348.11|350.11|347.71|350.51|348.11|350.02|347.62|0
1649434670000|2022-04-08 16:17:50|350.18|347.78|350.68|348.28|350.68|348.28|350.02|347.62|0
1649434680000|2022-04-08 16:18:00|350.84|348.44|351.01|348.61|351.01|348.61|350.84|348.44|0
1649434690000|2022-04-08 16:18:10|351.17|348.77|350.84|348.44|351.17|348.77|350.84|348.44|0
1649434700000|2022-04-08 16:18:20|351.17|348.77|350.84|348.44|351.17|348.77|350.84|348.44|0
1649434710000|2022-04-08 16:18:30|350.68|348.28|350.51|348.11|350.68|348.28|350.51|348.11|0
1649434720000|2022-04-08 16:18:40|351.01|348.61|350.51|348.11|351.01|348.61|350.51|348.11|0
1649434730000|2022-04-08 16:18:50|350.35|347.95|350.68|348.28|350.84|348.44|350.35|347.95|0
1649434740000|2022-04-08 16:19:00|350.35|347.95|350.35|347.95|350.68|348.28|350.35|347.95|0
1649434750000|2022-04-08 16:19:10|350.02|347.62|349.53|347.13|350.02|347.62|349.53|347.13|0
1649434760000|2022-04-08 16:19:20|349.2|346.8|349.2|346.8|349.36|346.96|349.2|346.8|0
1649434770000|2022-04-08 16:19:30|348.87|346.47|348.87|346.47|348.87|346.47|348.63|346.23|0
1649434780000|2022-04-08 16:19:40|349.2|346.8|349.2|346.8|349.36|346.96|349.2|346.8|0
1649434790000|2022-04-08 16:19:50|349.53|347.13|349.36|346.96|349.69|347.29|349.36|346.96|0
1649434800000|2022-04-08 16:20:00|349.2|346.8|349.2|346.8|349.53|347.13|349.2|346.8|0
1649434810000|2022-04-08 16:20:10|349.03|346.63|349.36|346.96|349.36|346.96|348.87|346.47|0
1649434820000|2022-04-08 16:20:20|349.2|346.8|349.53|347.13|349.53|347.13|349.2|346.8|0
1649434830000|2022-04-08 16:20:30|349.36|346.96|348.38|345.98|349.36|346.96|348.38|345.98|0
1649434840000|2022-04-08 16:20:40|348.71|346.31|349.2|346.8|349.2|346.8|348.54|346.14|0
1649434850000|2022-04-08 16:20:50|349.03|346.63|349.03|346.63|349.03|346.63|348.87|346.47|0
1649434860000|2022-04-08 16:21:00|349.2|346.8|348.87|346.47|349.2|346.8|348.71|346.31|0
1649434870000|2022-04-08 16:21:10|349.03|346.63|348.87|346.47|349.03|346.63|348.87|346.47|0
1649434880000|2022-04-08 16:21:20|348.54|346.14|348.54|346.14|348.54|346.14|348.38|345.98|0
1649434890000|2022-04-08 16:21:30|348.05|345.65|347.07|344.67|348.05|345.65|347.07|344.67|0
1649434900000|2022-04-08 16:21:40|346.74|344.34|347.07|344.67|347.23|344.83|346.58|344.18|0
1649434910000|2022-04-08 16:21:50|347.15|344.75|347.56|345.16|347.56|345.16|347.15|344.75|0
1649434920000|2022-04-08 16:22:00|346.91|344.51|347.4|345|347.4|345|346.91|344.51|0
1649434930000|2022-04-08 16:22:10|347.07|344.67|347.23|344.83|347.23|344.83|347.07|344.67|0
1649434940000|2022-04-08 16:22:20|347.56|345.16|347.56|345.16|347.56|345.16|347.4|345|0
1649434950000|2022-04-08 16:22:30|347.4|345|346.91|344.51|347.4|345|346.91|344.51|0
1649434960000|2022-04-08 16:22:40|347.07|344.67|346.99|344.59|347.07|344.67|346.91|344.51|0
1649434970000|2022-04-08 16:22:50|346.91|344.51|346.9|344.5|347.07|344.67|346.74|344.34|0
1649434980000|2022-04-08 16:23:00|347.07|344.67|347.72|345.32|347.72|345.32|347.07|344.67|0
1649434990000|2022-04-08 16:23:10|347.4|345|347.72|345.32|347.72|345.32|347.4|345|0
1649435000000|2022-04-08 16:23:20|347.81|345.41|347.56|345.16|347.81|345.41|347.56|345.16|0
1649435010000|2022-04-08 16:23:30|348.38|345.98|348.54|346.14|348.54|346.14|348.38|345.98|0
1649435020000|2022-04-08 16:23:40|348.38|345.98|348.7|346.3|348.7|346.3|348.38|345.98|0
1649435030000|2022-04-08 16:23:50|348.38|345.98|348.05|345.65|348.38|345.98|348.05|345.65|0
1649435040000|2022-04-08 16:24:00|348.21|345.81|348.21|345.81|348.21|345.81|348.21|345.81|0
1649435050000|2022-04-08 16:24:10|348.38|345.98|348.21|345.81|348.38|345.98|348.21|345.81|0
1649435060000|2022-04-08 16:24:20|348.3|345.9|348.21|345.81|348.3|345.9|348.05|345.65|0
1649435070000|2022-04-08 16:24:30|347.89|345.49|347.72|345.32|347.89|345.49|347.72|345.32|0
1649435080000|2022-04-08 16:24:40|347.56|345.16|347.23|344.83|347.56|345.16|347.23|344.83|0
1649435090000|2022-04-08 16:24:50|347.39|344.99|346.9|344.5|347.39|344.99|346.9|344.5|0
1649435100000|2022-04-08 16:25:00|347.07|344.67|347.07|344.67|347.23|344.83|347.07|344.67|0
1649435110000|2022-04-08 16:25:10|347.23|344.83|347.23|344.83|347.23|344.83|347.23|344.83|0
1649435120000|2022-04-08 16:25:20|347.07|344.67|346.9|344.5|347.07|344.67|346.74|344.34|0
1649435130000|2022-04-08 16:25:30|346.74|344.34|346.74|344.34|346.74|344.34|346.58|344.18|0
1649435140000|2022-04-08 16:25:40|346.9|344.5|345.6|343.2|346.9|344.5|345.6|343.2|0
1649435150000|2022-04-08 16:25:50|345.76|343.36|345.6|343.2|345.92|343.52|345.6|343.2|0
1649435160000|2022-04-08 16:26:00|345.43|343.03|345.92|343.52|345.92|343.52|345.43|343.03|0
1649435170000|2022-04-08 16:26:10|346.09|343.69|346.25|343.85|346.25|343.85|346.09|343.69|0
1649435180000|2022-04-08 16:26:20|346.09|343.69|346.58|344.18|346.58|344.18|346.09|343.69|0
1649435190000|2022-04-08 16:26:30|346.41|344.01|346.41|344.01|346.58|344.18|346.41|344.01|0
1649435200000|2022-04-08 16:26:40|346.25|343.85|346.09|343.69|346.25|343.85|345.92|343.52|0
1649435210000|2022-04-08 16:26:50|345.92|343.52|345.6|343.2|345.92|343.52|345.6|343.2|0
1649435220000|2022-04-08 16:27:00|345.43|343.03|345.76|343.36|345.76|343.36|345.43|343.03|0
1649435230000|2022-04-08 16:27:10|345.92|343.52|345.92|343.52|345.92|343.52|345.6|343.2|0
1649435240000|2022-04-08 16:27:20|345.6|343.2|345.76|343.36|345.85|343.45|345.6|343.2|0
1649435250000|2022-04-08 16:27:30|345.6|343.2|345.6|343.2|345.6|343.2|345.43|343.03|0
1649435260000|2022-04-08 16:27:40|345.76|343.36|345.6|343.2|345.76|343.36|345.6|343.2|0
1649435270000|2022-04-08 16:27:50|345.76|343.36|345.6|343.2|345.76|343.36|345.6|343.2|0
1649435280000|2022-04-08 16:28:00|345.76|343.36|344.65|342.25|345.76|343.36|344.65|342.25|0
1649435290000|2022-04-08 16:28:10|344.49|342.09|344.82|342.42|344.82|342.42|344.49|342.09|0
1649435300000|2022-04-08 16:28:20|344.49|342.09|344.49|342.09|344.49|342.09|344.49|342.09|0
1649435310000|2022-04-08 16:28:30|344.33|341.93|343.84|341.44|344.33|341.93|343.84|341.44|0
1649435320000|2022-04-08 16:28:40|344|341.6|343.18|340.78|344.16|341.76|343.18|340.78|0
1649435330000|2022-04-08 16:28:50|343.84|341.44|343.84|341.44|343.84|341.44|343.67|341.27|0
1649435340000|2022-04-08 16:29:00|343.67|341.27|343.35|340.95|343.67|341.27|343.35|340.95|0
1649435350000|2022-04-08 16:29:10|343.18|340.78|343.35|340.95|343.35|340.95|343.18|340.78|0
1649435360000|2022-04-08 16:29:20|343.18|340.78|343.67|341.27|343.67|341.27|343.18|340.78|0
1649435370000|2022-04-08 16:29:30|343.84|341.44|343.76|341.36|343.84|341.44|343.76|341.36|0
1649435380000|2022-04-08 16:29:40|344|341.6|344|341.6|344|341.6|343.92|341.52|0
1649435390000|2022-04-08 16:29:50|344.16|341.76|344.41|342.01|344.41|342.01|344.16|341.76|0
1649435400000|2022-04-08 16:30:00|344.49|342.09|344.49|342.09|344.49|342.09|344.25|341.85|0
1649435410000|2022-04-08 16:30:10|344.65|342.25|344.82|342.42|344.82|342.42|344.49|342.09|0
1649435420000|2022-04-08 16:30:20|344.98|342.58|345.14|342.74|345.14|342.74|344.98|342.58|0
1649435430000|2022-04-08 16:30:30|345.31|342.91|345.14|342.74|345.31|342.91|345.14|342.74|0
1649435440000|2022-04-08 16:30:40|345.47|343.07|345.31|342.91|345.47|343.07|345.31|342.91|0
1649435450000|2022-04-08 16:30:50|345.14|342.74|345.47|343.07|345.47|343.07|345.14|342.74|0
1649435460000|2022-04-08 16:31:00|345.63|343.23|345.47|343.07|345.63|343.23|345.47|343.07|0
1649435470000|2022-04-08 16:31:10|345.63|343.23|346.29|343.89|346.29|343.89|345.63|343.23|0
1649435480000|2022-04-08 16:31:20|346.12|343.72|346.45|344.05|346.62|344.22|346.12|343.72|0
1649435490000|2022-04-08 16:31:30|347.11|344.71|347.6|345.2|347.6|345.2|347.11|344.71|0
1649435500000|2022-04-08 16:31:40|346.78|344.38|346.62|344.22|346.78|344.38|346.45|344.05|0
1649435510000|2022-04-08 16:31:50|346.78|344.38|347.11|344.71|347.11|344.71|346.78|344.38|0
1649435520000|2022-04-08 16:32:00|346.78|344.38|346.78|344.38|346.78|344.38|346.62|344.22|0
1649435530000|2022-04-08 16:32:10|346.94|344.54|346.78|344.38|346.94|344.54|346.78|344.38|0
1649435540000|2022-04-08 16:32:20|346.61|344.21|346.61|344.21|346.94|344.54|346.61|344.21|0
1649435550000|2022-04-08 16:32:30|347.11|344.71|347.68|345.28|347.68|345.28|347.11|344.71|0
1649435560000|2022-04-08 16:32:40|347.6|345.2|348.09|345.69|348.42|346.02|347.6|345.2|0
1649435570000|2022-04-08 16:32:50|348.26|345.86|348.59|346.19|348.59|346.19|348.26|345.86|0
1649435580000|2022-04-08 16:33:00|348.26|345.86|348.75|346.35|348.75|346.35|348.26|345.86|0
1649435590000|2022-04-08 16:33:10|348.84|346.44|348.58|346.18|348.84|346.44|348.58|346.18|0
1649435600000|2022-04-08 16:33:20|348.51|346.11|348.09|345.69|348.51|346.11|348.09|345.69|0
1649435610000|2022-04-08 16:33:30|347.93|345.53|347.76|345.36|347.93|345.53|347.43|345.03|0
1649435620000|2022-04-08 16:33:40|347.6|345.2|347.43|345.03|347.76|345.36|347.43|345.03|0
1649435630000|2022-04-08 16:33:50|347.52|345.12|347.76|345.36|347.76|345.36|347.52|345.12|0
1649435640000|2022-04-08 16:34:00|347.6|345.2|347.6|345.2|347.6|345.2|347.43|345.03|0
1649435650000|2022-04-08 16:34:10|347.43|345.03|348.26|345.86|348.26|345.86|347.43|345.03|0
1649435660000|2022-04-08 16:34:20|348.09|345.69|348.09|345.69|348.09|345.69|347.93|345.53|0
1649435670000|2022-04-08 16:34:30|347.93|345.53|347.93|345.53|348.09|345.69|347.93|345.53|0
1649435680000|2022-04-08 16:34:40|348.09|345.69|348.09|345.69|348.09|345.69|347.93|345.53|0
1649435690000|2022-04-08 16:34:50|347.93|345.53|348.42|346.02|348.42|346.02|347.93|345.53|0
1649435700000|2022-04-08 16:35:00|347.76|345.36|347.6|345.2|347.93|345.53|347.6|345.2|0
1649435710000|2022-04-08 16:35:10|347.43|345.03|347.27|344.87|347.43|345.03|347.27|344.87|0
1649435720000|2022-04-08 16:35:20|347.43|345.03|347.93|345.53|347.93|345.53|347.43|345.03|0
1649435730000|2022-04-08 16:35:30|347.76|345.36|347.6|345.2|347.76|345.36|347.6|345.2|0
1649435740000|2022-04-08 16:35:40|347.76|345.36|347.76|345.36|347.93|345.53|347.76|345.36|0
1649435750000|2022-04-08 16:35:50|348.58|346.18|348.42|346.02|348.58|346.18|348.42|346.02|0
1649435760000|2022-04-08 16:36:00|348.09|345.69|348.42|346.02|348.42|346.02|348.09|345.69|0
1649435770000|2022-04-08 16:36:10|348.25|345.85|348.09|345.69|348.25|345.85|348.09|345.69|0
1649435780000|2022-04-08 16:36:20|348.42|346.02|348.09|345.69|348.42|346.02|348.09|345.69|0
1649435790000|2022-04-08 16:36:30|347.93|345.53|347.76|345.36|347.93|345.53|347.76|345.36|0
1649435800000|2022-04-08 16:36:40|347.6|345.2|347.6|345.2|347.6|345.2|347.43|345.03|0
1649435810000|2022-04-08 16:36:50|347.43|345.03|347.43|345.03|347.6|345.2|347.43|345.03|0
1649435820000|2022-04-08 16:37:00|347.6|345.2|347.43|345.03|347.76|345.36|347.43|345.03|0
1649435830000|2022-04-08 16:37:10|347.6|345.2|347.43|345.03|347.6|345.2|347.43|345.03|0
1649435840000|2022-04-08 16:37:20|347.6|345.2|347.93|345.53|347.93|345.53|347.6|345.2|0
1649435850000|2022-04-08 16:37:30|348.09|345.69|348.25|345.85|348.42|346.02|348.09|345.69|0
1649435860000|2022-04-08 16:37:40|347.93|345.53|347.85|345.45|347.93|345.53|347.85|345.45|0
1649435870000|2022-04-08 16:37:50|347.76|345.36|347.76|345.36|347.85|345.45|347.76|345.36|0
1649435880000|2022-04-08 16:38:00|347.93|345.53|347.43|345.03|347.93|345.53|347.43|345.03|0
1649435890000|2022-04-08 16:38:10|347.27|344.87|347.1|344.7|347.27|344.87|347.1|344.7|0
1649435900000|2022-04-08 16:38:20|347.27|344.87|347.93|345.53|348.09|345.69|347.1|344.7|0
1649435910000|2022-04-08 16:38:30|347.76|345.36|347.27|344.87|347.76|345.36|347.27|344.87|0
1649435920000|2022-04-08 16:38:40|347.1|344.7|347.27|344.87|347.27|344.87|347.1|344.7|0
1649435930000|2022-04-08 16:38:50|347.1|344.7|347.27|344.87|347.27|344.87|347.1|344.7|0
1649435940000|2022-04-08 16:39:00|347.1|344.7|347.1|344.7|347.19|344.79|346.94|344.54|0
1649435950000|2022-04-08 16:39:10|346.94|344.54|347.1|344.7|347.1|344.7|346.94|344.54|0
1649435960000|2022-04-08 16:39:20|347.27|344.87|346.94|344.54|347.43|345.03|346.94|344.54|0
1649435970000|2022-04-08 16:39:30|347.1|344.7|346.78|344.38|347.1|344.7|346.78|344.38|0
1649435980000|2022-04-08 16:39:40|346.94|344.54|346.78|344.38|346.94|344.54|346.78|344.38|0
1649436000000|2022-04-08 16:40:00|346.61|344.21|346.78|344.38|346.94|344.54|346.61|344.21|0
1649436010000|2022-04-08 16:40:10|347.1|344.7|347.1|344.7|347.19|344.79|347.1|344.7|0
1649436020000|2022-04-08 16:40:20|347.27|344.87|347.52|345.12|347.52|345.12|347.27|344.87|0
1649436030000|2022-04-08 16:40:30|347.6|345.2|346.94|344.54|347.6|345.2|346.94|344.54|0
1649436040000|2022-04-08 16:40:40|346.78|344.38|346.78|344.38|346.94|344.54|346.78|344.38|0
1649436050000|2022-04-08 16:40:50|346.61|344.21|346.45|344.05|346.61|344.21|346.45|344.05|0
1649436060000|2022-04-08 16:41:00|346.61|344.21|346.12|343.72|346.61|344.21|346.12|343.72|0
1649436070000|2022-04-08 16:41:10|346.28|343.88|346.12|343.72|346.45|344.05|346.12|343.72|0
1649436080000|2022-04-08 16:41:20|345.96|343.56|345.96|343.56|345.96|343.56|345.46|343.06|0
1649436090000|2022-04-08 16:41:30|346.28|343.88|346.61|344.21|346.61|344.21|346.28|343.88|0
1649436100000|2022-04-08 16:41:40|346.78|344.38|346.37|343.97|346.78|344.38|346.37|343.97|0
1649436110000|2022-04-08 16:41:50|346.78|344.38|346.94|344.54|346.94|344.54|346.61|344.21|0
1649436120000|2022-04-08 16:42:00|346.78|344.38|346.45|344.05|346.78|344.38|346.45|344.05|0
1649436130000|2022-04-08 16:42:10|346.61|344.21|346.61|344.21|346.7|344.3|346.45|344.05|0
1649436140000|2022-04-08 16:42:20|346.2|343.8|347.43|345.03|347.43|345.03|346.12|343.72|0
1649436150000|2022-04-08 16:42:30|347.27|344.87|347.27|344.87|347.76|345.36|347.27|344.87|0
1649436160000|2022-04-08 16:42:40|347.1|344.7|346.94|344.54|347.1|344.7|346.61|344.21|0
1649436170000|2022-04-08 16:42:50|346.77|344.37|346.94|344.54|346.94|344.54|346.77|344.37|0
1649436180000|2022-04-08 16:43:00|346.77|344.37|347.35|344.95|347.43|345.03|346.77|344.37|0
1649436190000|2022-04-08 16:43:10|347.59|345.19|347.76|345.36|347.92|345.52|347.59|345.19|0
1649436200000|2022-04-08 16:43:20|347.92|345.52|347.84|345.44|348.09|345.69|347.84|345.44|0
1649436210000|2022-04-08 16:43:30|347.76|345.36|348.09|345.69|348.09|345.69|347.76|345.36|0
1649436220000|2022-04-08 16:43:40|348.25|345.85|348.09|345.69|348.25|345.85|347.92|345.52|0
1649436230000|2022-04-08 16:43:50|347.92|345.52|347.76|345.36|348.09|345.69|347.76|345.36|0
1649436240000|2022-04-08 16:44:00|347.92|345.52|348.09|345.69|348.25|345.85|347.92|345.52|0
1649436250000|2022-04-08 16:44:10|347.92|345.52|346.94|344.54|347.92|345.52|346.94|344.54|0
1649436260000|2022-04-08 16:44:20|347.1|344.7|347.43|345.03|347.43|345.03|347.1|344.7|0
1649436270000|2022-04-08 16:44:30|347.59|345.19|347.59|345.19|347.59|345.19|347.43|345.03|0
1649436280000|2022-04-08 16:44:40|347.43|345.03|347.52|345.12|347.52|345.12|347.43|345.03|0
1649436290000|2022-04-08 16:44:50|347.59|345.19|347.76|345.36|347.76|345.36|347.59|345.19|0
1649436300000|2022-04-08 16:45:00|347.92|345.52|347.76|345.36|347.92|345.52|347.76|345.36|0
1649436310000|2022-04-08 16:45:10|347.59|345.19|348.09|345.69|348.09|345.69|347.59|345.19|0
1649436320000|2022-04-08 16:45:20|348.25|345.85|347.92|345.52|348.25|345.85|347.76|345.36|0
1649436330000|2022-04-08 16:45:30|347.76|345.36|347.43|345.03|347.76|345.36|347.27|344.87|0
1649436340000|2022-04-08 16:45:40|347.35|344.95|346.77|344.37|347.35|344.95|346.77|344.37|0
1649436350000|2022-04-08 16:45:50|346.94|344.54|347.27|344.87|347.27|344.87|346.94|344.54|0
1649436360000|2022-04-08 16:46:00|347.43|345.03|347.43|345.03|347.43|345.03|347.43|345.03|0
1649436370000|2022-04-08 16:46:10|347.1|344.7|347.19|344.79|347.19|344.79|347.1|344.7|0
1649436380000|2022-04-08 16:46:20|347.59|345.19|347.68|345.28|347.68|345.28|347.59|345.19|0
1649436390000|2022-04-08 16:46:30|347.76|345.36|347.92|345.52|347.92|345.52|347.76|345.36|0
1649436400000|2022-04-08 16:46:40|347.76|345.36|347.43|345.03|347.76|345.36|347.43|345.03|0
1649436410000|2022-04-08 16:46:50|347.59|345.19|347.59|345.19|347.59|345.19|347.43|345.03|0
1649436420000|2022-04-08 16:47:00|347.51|345.11|347.59|345.19|347.59|345.19|347.43|345.03|0
1649436430000|2022-04-08 16:47:10|347.51|345.11|348.09|345.69|348.09|345.69|347.51|345.11|0
1649436440000|2022-04-08 16:47:20|348.25|345.85|348.25|345.85|348.25|345.85|348.09|345.69|0
1649436450000|2022-04-08 16:47:30|348.17|345.77|348.09|345.69|348.25|345.85|348.09|345.69|0
1649436460000|2022-04-08 16:47:40|347.92|345.52|348.09|345.69|348.25|345.85|347.92|345.52|0
1649436470000|2022-04-08 16:47:50|348.25|345.85|348.25|345.85|348.41|346.01|348.25|345.85|0
1649436480000|2022-04-08 16:48:00|348.41|346.01|348.09|345.69|348.58|346.18|348.09|345.69|0
1649436490000|2022-04-08 16:48:10|348.74|346.34|349.24|346.84|349.24|346.84|348.74|346.34|0
1649436500000|2022-04-08 16:48:20|349.4|347|349.4|347|349.4|347|349.24|346.84|0
1649436510000|2022-04-08 16:48:30|349.24|346.84|349.4|347|349.4|347|349.16|346.76|0
1649436520000|2022-04-08 16:48:40|349.24|346.84|349.24|346.84|349.4|347|349.24|346.84|0
1649436530000|2022-04-08 16:48:50|349.07|346.67|348.91|346.51|349.07|346.67|348.74|346.34|0
1649436540000|2022-04-08 16:49:00|349.07|346.67|349.57|347.17|349.57|347.17|349.07|346.67|0
1649436550000|2022-04-08 16:49:10|349.4|347|349.4|347|349.73|347.33|349.4|347|0
1649436560000|2022-04-08 16:49:20|349.57|347.17|349.4|347|349.57|347.17|349.4|347|0
1649436570000|2022-04-08 16:49:30|349.24|346.84|349.57|347.17|349.57|347.17|349.24|346.84|0
1649436580000|2022-04-08 16:49:40|350.06|347.66|349.9|347.5|350.06|347.66|349.9|347.5|0
1649436590000|2022-04-08 16:49:50|349.98|347.58|349.73|347.33|349.98|347.58|349.65|347.25|0
1649436600000|2022-04-08 16:50:00|349.57|347.17|349.57|347.17|349.9|347.5|349.57|347.17|0
1649436610000|2022-04-08 16:50:10|349.4|347|349.57|347.17|349.57|347.17|349.24|346.84|0
1649436620000|2022-04-08 16:50:20|349.73|347.33|349.73|347.33|349.73|347.33|349.73|347.33|0
1649436630000|2022-04-08 16:50:30|349.57|347.17|349.4|347|349.57|347.17|349.4|347|0
1649436640000|2022-04-08 16:50:40|349.24|346.84|349.57|347.17|349.57|347.17|349.24|346.84|0
1649436650000|2022-04-08 16:50:50|349.4|347|349.49|347.09|349.57|347.17|349.4|347|0
1649436660000|2022-04-08 16:51:00|349.73|347.33|349.73|347.33|349.9|347.5|349.73|347.33|0
1649436670000|2022-04-08 16:51:10|349.9|347.5|350.39|347.99|350.39|347.99|349.9|347.5|0
1649436680000|2022-04-08 16:51:20|350.48|348.08|350.22|347.82|350.55|348.15|350.22|347.82|0
1649436690000|2022-04-08 16:51:30|350.39|347.99|350.39|347.99|350.39|347.99|350.39|347.99|0
1649436700000|2022-04-08 16:51:40|350.48|348.08|350.55|348.15|350.55|348.15|350.39|347.99|0
1649436710000|2022-04-08 16:51:50|350.39|347.99|350.39|347.99|350.39|347.99|350.39|347.99|0
1649436720000|2022-04-08 16:52:00|350.22|347.82|350.06|347.66|350.22|347.82|349.73|347.33|0
1649436730000|2022-04-08 16:52:10|349.98|347.58|349.89|347.49|350.06|347.66|349.89|347.49|0
1649436740000|2022-04-08 16:52:20|349.73|347.33|348.99|346.59|349.73|347.33|348.99|346.59|0
1649436750000|2022-04-08 16:52:30|348.91|346.51|348.41|346.01|348.91|346.51|348.41|346.01|0
1649436760000|2022-04-08 16:52:40|348.58|346.18|348.58|346.18|348.74|346.34|348.58|346.18|0
1649436770000|2022-04-08 16:52:50|348.41|346.01|347.43|345.03|348.41|346.01|347.43|345.03|0
1649436780000|2022-04-08 16:53:00|347.1|344.7|347.26|344.86|347.26|344.86|347.1|344.7|0
1649436790000|2022-04-08 16:53:10|347.1|344.7|346.77|344.37|347.1|344.7|346.61|344.21|0
1649436800000|2022-04-08 16:53:20|346.61|344.21|347.43|345.03|347.43|345.03|346.61|344.21|0
1649436810000|2022-04-08 16:53:30|347.59|345.19|347.43|345.03|347.59|345.19|347.43|345.03|0
1649436820000|2022-04-08 16:53:40|347.92|345.52|347.92|345.52|348.25|345.85|347.92|345.52|0
1649436830000|2022-04-08 16:53:50|347.59|345.19|347.92|345.52|347.92|345.52|347.59|345.19|0
1649436840000|2022-04-08 16:54:00|348.25|345.85|347.43|345.03|348.25|345.85|347.43|345.03|0
1649436850000|2022-04-08 16:54:10|347.26|344.86|347.1|344.7|347.43|345.03|347.1|344.7|0
1649436860000|2022-04-08 16:54:20|346.93|344.53|347.1|344.7|347.1|344.7|346.93|344.53|0
1649436870000|2022-04-08 16:54:30|346.61|344.21|346.93|344.53|347.1|344.7|346.61|344.21|0
1649436880000|2022-04-08 16:54:40|347.1|344.7|347.1|344.7|347.1|344.7|347.1|344.7|0
1649436890000|2022-04-08 16:54:50|346.93|344.53|347.26|344.86|347.26|344.86|346.93|344.53|0
1649436900000|2022-04-08 16:55:00|347.51|345.11|347.43|345.03|347.51|345.11|347.43|345.03|0
1649436910000|2022-04-08 16:55:10|347.26|344.86|347.1|344.7|347.43|345.03|347.1|344.7|0
1649436920000|2022-04-08 16:55:20|346.93|344.53|346.77|344.37|346.93|344.53|346.77|344.37|0
1649436930000|2022-04-08 16:55:30|346.93|344.53|347.1|344.7|347.1|344.7|346.93|344.53|0
1649436940000|2022-04-08 16:55:40|347.18|344.78|347.35|344.95|347.35|344.95|347.18|344.78|0
1649436950000|2022-04-08 16:55:50|347.26|344.86|347.1|344.7|347.26|344.86|347.1|344.7|0
1649436960000|2022-04-08 16:56:00|347.43|345.03|347.43|345.03|347.59|345.19|347.43|345.03|0
1649436970000|2022-04-08 16:56:10|347.26|344.86|346.93|344.53|347.26|344.86|346.93|344.53|0
1649436980000|2022-04-08 16:56:20|346.77|344.37|346.77|344.37|346.77|344.37|346.77|344.37|0
1649436990000|2022-04-08 16:56:30|346.61|344.21|347.43|345.03|347.43|345.03|346.61|344.21|0
1649437000000|2022-04-08 16:56:40|347.59|345.19|347.26|344.86|347.59|345.19|347.26|344.86|0
1649437010000|2022-04-08 16:56:50|347.43|345.03|347.59|345.19|347.59|345.19|347.43|345.03|0
1649437020000|2022-04-08 16:57:00|347.43|345.03|346.77|344.37|347.43|345.03|346.77|344.37|0
1649437030000|2022-04-08 16:57:10|346.6|344.2|346.77|344.37|346.77|344.37|346.6|344.2|0
1649437040000|2022-04-08 16:57:20|346.6|344.2|346.6|344.2|346.6|344.2|346.44|344.04|0
1649437050000|2022-04-08 16:57:30|346.28|343.88|346.11|343.71|346.28|343.88|346.11|343.71|0
1649437060000|2022-04-08 16:57:40|346.28|343.88|346.6|344.2|346.6|344.2|346.28|343.88|0
1649437070000|2022-04-08 16:57:50|346.77|344.37|346.44|344.04|346.77|344.37|346.44|344.04|0
1649437080000|2022-04-08 16:58:00|346.36|343.96|346.6|344.2|346.6|344.2|346.36|343.96|0
1649437090000|2022-04-08 16:58:10|346.44|344.04|346.28|343.88|346.44|344.04|346.11|343.71|0
1649437100000|2022-04-08 16:58:20|346.44|344.04|346.6|344.2|346.6|344.2|346.44|344.04|0
1649437110000|2022-04-08 16:58:30|346.44|344.04|345.79|343.39|346.44|344.04|345.79|343.39|0
1649437120000|2022-04-08 16:58:40|345.62|343.22|345.79|343.39|345.79|343.39|345.62|343.22|0
1649437130000|2022-04-08 16:58:50|345.62|343.22|346.28|343.88|346.28|343.88|345.62|343.22|0
1649437140000|2022-04-08 16:59:00|345.95|343.55|345.46|343.06|345.95|343.55|345.46|343.06|0
1649437150000|2022-04-08 16:59:10|345.79|343.39|346.28|343.88|346.28|343.88|345.79|343.39|0
1649437160000|2022-04-08 16:59:20|346.44|344.04|346.6|344.2|346.6|344.2|346.44|344.04|0
1649437170000|2022-04-08 16:59:30|346.77|344.37|346.28|343.88|346.77|344.37|346.28|343.88|0
1649437180000|2022-04-08 16:59:40|346.53|344.13|346.28|343.88|346.53|344.13|345.95|343.55|0
1649437190000|2022-04-08 16:59:50|346.11|343.71|345.95|343.55|346.11|343.71|345.87|343.47|0
1649437200000|2022-04-08 17:00:00|346.11|343.71|346.28|343.88|346.28|343.88|345.78|343.38|0
1649437210000|2022-04-08 17:00:10|345.95|343.55|346.28|343.88|346.28|343.88|345.95|343.55|0
1649437220000|2022-04-08 17:00:20|346.44|344.04|346.6|344.2|346.6|344.2|346.44|344.04|0
1649437230000|2022-04-08 17:00:30|346.77|344.37|346.6|344.2|346.77|344.37|346.6|344.2|0
1649437240000|2022-04-08 17:00:40|346.44|344.04|346.6|344.2|346.6|344.2|346.28|343.88|0
1649437250000|2022-04-08 17:00:50|346.77|344.37|346.77|344.37|346.93|344.53|346.77|344.37|0
1649437260000|2022-04-08 17:01:00|346.6|344.2|347.42|345.02|347.42|345.02|346.6|344.2|0
1649437270000|2022-04-08 17:01:10|347.59|345.19|347.26|344.86|347.59|345.19|347.26|344.86|0
1649437280000|2022-04-08 17:01:20|347.42|345.02|347.59|345.19|347.67|345.27|347.34|344.94|0
1649437290000|2022-04-08 17:01:30|347.75|345.35|347.42|345.02|347.75|345.35|347.1|344.7|0
1649437300000|2022-04-08 17:01:40|347.59|345.19|347.75|345.35|347.92|345.52|347.59|345.19|0
1649437310000|2022-04-08 17:01:50|347.42|345.02|347.59|345.19|347.59|345.19|347.42|345.02|0
1649437320000|2022-04-08 17:02:00|347.42|345.02|347.59|345.19|347.59|345.19|347.42|345.02|0
1649437330000|2022-04-08 17:02:10|347.75|345.35|347.75|345.35|347.92|345.52|347.75|345.35|0
1649437340000|2022-04-08 17:02:20|347.59|345.19|347.59|345.19|347.59|345.19|347.59|345.19|0
1649437350000|2022-04-08 17:02:30|347.42|345.02|347.75|345.35|347.75|345.35|347.42|345.02|0
1649437360000|2022-04-08 17:02:40|347.92|345.52|348.57|346.17|348.57|346.17|347.92|345.52|0
1649437370000|2022-04-08 17:02:50|348.66|346.26|349.07|346.67|349.07|346.67|348.66|346.26|0
1649437380000|2022-04-08 17:03:00|348.41|346.01|349.23|346.83|349.23|346.83|348.41|346.01|0
1649437390000|2022-04-08 17:03:10|348.9|346.5|349.23|346.83|349.23|346.83|348.9|346.5|0
1649437400000|2022-04-08 17:03:20|348.9|346.5|348.57|346.17|348.9|346.5|348.57|346.17|0
1649437410000|2022-04-08 17:03:30|348.41|346.01|348.24|345.84|348.41|346.01|348.24|345.84|0
1649437420000|2022-04-08 17:03:40|348.08|345.68|347.92|345.52|348.24|345.84|347.92|345.52|0
1649437430000|2022-04-08 17:03:50|347.75|345.35|348|345.6|348|345.6|347.75|345.35|0
1649437440000|2022-04-08 17:04:00|348.08|345.68|348.41|346.01|348.41|346.01|348.08|345.68|0
1649437450000|2022-04-08 17:04:10|348.74|346.34|348.57|346.17|348.74|346.34|348.57|346.17|0
1649437460000|2022-04-08 17:04:20|348.41|346.01|348.08|345.68|348.49|346.09|348.08|345.68|0
1649437470000|2022-04-08 17:04:30|348.16|345.76|348.08|345.68|348.16|345.76|347.91|345.51|0
1649437480000|2022-04-08 17:04:40|347.91|345.51|347.91|345.51|347.91|345.51|347.84|345.44|0
1649437490000|2022-04-08 17:04:50|347.75|345.35|347.09|344.69|347.75|345.35|347.09|344.69|0
1649437500000|2022-04-08 17:05:00|347.42|345.02|347.75|345.35|347.75|345.35|347.42|345.02|0
1649437510000|2022-04-08 17:05:10|347.91|345.51|347.26|344.86|347.91|345.51|347.26|344.86|0
1649437520000|2022-04-08 17:05:20|347.59|345.19|347.75|345.35|347.75|345.35|347.59|345.19|0
1649437530000|2022-04-08 17:05:30|348.08|345.68|347.91|345.51|348.08|345.68|347.91|345.51|0
1649437540000|2022-04-08 17:05:40|347.75|345.35|347.84|345.44|347.91|345.51|347.75|345.35|0
1649437550000|2022-04-08 17:05:50|347.75|345.35|347.75|345.35|347.75|345.35|347.42|345.02|0
1649437560000|2022-04-08 17:06:00|348.08|345.68|348.41|346.01|348.41|346.01|348.08|345.68|0
1649437570000|2022-04-08 17:06:10|348.57|346.17|348.9|346.5|348.9|346.5|348.41|346.01|0
1649437580000|2022-04-08 17:06:20|348.74|346.34|348.74|346.34|348.74|346.34|348.74|346.34|0
1649437590000|2022-04-08 17:06:30|348.82|346.42|348.9|346.5|349.07|346.67|348.82|346.42|0
1649437600000|2022-04-08 17:06:40|349.07|346.67|349.32|346.92|349.32|346.92|349.07|346.67|0
1649437610000|2022-04-08 17:06:50|349.23|346.83|349.56|347.16|349.56|347.16|349.23|346.83|0
1649437620000|2022-04-08 17:07:00|349.23|346.83|349.23|346.83|349.39|346.99|349.07|346.67|0
1649437630000|2022-04-08 17:07:10|349.07|346.67|348.74|346.34|349.07|346.67|348.74|346.34|0
1649437640000|2022-04-08 17:07:20|348.9|346.5|348.74|346.34|348.9|346.5|348.74|346.34|0
1649437650000|2022-04-08 17:07:30|348.57|346.17|348.57|346.17|348.74|346.34|348.57|346.17|0
1649437660000|2022-04-08 17:07:40|348.49|346.09|348.24|345.84|348.49|346.09|348.24|345.84|0
1649437670000|2022-04-08 17:07:50|348.08|345.68|347.91|345.51|348.08|345.68|347.91|345.51|0
1649437680000|2022-04-08 17:08:00|348.08|345.68|347.91|345.51|348.24|345.84|347.91|345.51|0
1649437690000|2022-04-08 17:08:10|347.58|345.18|347.75|345.35|347.75|345.35|347.58|345.18|0
1649437700000|2022-04-08 17:08:20|348.16|345.76|348.74|346.34|348.74|346.34|348.16|345.76|0
1649437710000|2022-04-08 17:08:30|348.57|346.17|348.9|346.5|348.9|346.5|348.57|346.17|0
1649437720000|2022-04-08 17:08:40|348.74|346.34|348.41|346.01|348.74|346.34|348.41|346.01|0
1649437730000|2022-04-08 17:08:50|348.49|346.09|348.24|345.84|348.49|346.09|348.24|345.84|0
1649437740000|2022-04-08 17:09:00|348.08|345.68|347.83|345.43|348.08|345.68|347.83|345.43|0
1649437750000|2022-04-08 17:09:10|347.91|345.51|347.91|345.51|348.08|345.68|347.91|345.51|0
1649437760000|2022-04-08 17:09:20|348.08|345.68|347.91|345.51|348.08|345.68|347.91|345.51|0
1649437770000|2022-04-08 17:09:30|347.75|345.35|347.42|345.02|347.75|345.35|347.42|345.02|0
1649437780000|2022-04-08 17:09:40|347.51|345.11|347.42|345.02|347.51|345.11|347.42|345.02|0
1649437790000|2022-04-08 17:09:50|347.58|345.18|347.58|345.18|347.67|345.27|347.42|345.02|0
1649437800000|2022-04-08 17:10:00|347.26|344.86|347.42|345.02|347.42|345.02|347.26|344.86|0
1649437810000|2022-04-08 17:10:10|347.26|344.86|347.51|345.11|347.51|345.11|347.26|344.86|0
1649437820000|2022-04-08 17:10:20|347.83|345.43|347.75|345.35|347.91|345.51|347.75|345.35|0
1649437830000|2022-04-08 17:10:30|347.91|345.51|347.91|345.51|347.91|345.51|347.91|345.51|0
1649437840000|2022-04-08 17:10:40|347.75|345.35|347.91|345.51|347.91|345.51|347.58|345.18|0
1649437850000|2022-04-08 17:10:50|348.08|345.68|348.24|345.84|348.24|345.84|348.08|345.68|0
1649437860000|2022-04-08 17:11:00|347.91|345.51|348.08|345.68|348.08|345.68|347.75|345.35|0
1649437870000|2022-04-08 17:11:10|348.24|345.84|348.24|345.84|348.41|346.01|348.24|345.84|0
1649437880000|2022-04-08 17:11:20|348.41|346.01|349.06|346.66|349.06|346.66|348.41|346.01|0
1649437900000|2022-04-08 17:11:40|349.23|346.83|349.39|346.99|349.56|347.16|349.23|346.83|0
1649437910000|2022-04-08 17:11:50|349.72|347.32|349.72|347.32|349.72|347.32|349.56|347.16|0
1649437920000|2022-04-08 17:12:00|349.89|347.49|350.05|347.65|350.05|347.65|349.72|347.32|0
1649437930000|2022-04-08 17:12:10|349.72|347.32|349.72|347.32|349.89|347.49|349.64|347.24|0
1649437940000|2022-04-08 17:12:20|349.39|346.99|349.89|347.49|349.89|347.49|349.39|346.99|0
1649437960000|2022-04-08 17:12:40|349.72|347.32|349.72|347.32|349.89|347.49|349.56|347.16|0
1649437970000|2022-04-08 17:12:50|349.64|347.24|349.64|347.24|349.64|347.24|349.64|347.24|0
1649437980000|2022-04-08 17:13:00|350.05|347.65|350.05|347.65|350.14|347.74|350.05|347.65|0
1649437990000|2022-04-08 17:13:10|349.89|347.49|350.22|347.82|350.22|347.82|349.89|347.49|0
1649438000000|2022-04-08 17:13:20|350.05|347.65|350.71|348.31|350.71|348.31|350.05|347.65|0
1649438010000|2022-04-08 17:13:30|350.88|348.48|350.71|348.31|350.88|348.48|350.55|348.15|0
1649438020000|2022-04-08 17:13:40|350.88|348.48|350.55|348.15|350.88|348.48|350.55|348.15|0
1649438030000|2022-04-08 17:13:50|350.71|348.31|350.88|348.48|350.88|348.48|350.71|348.31|0
1649438040000|2022-04-08 17:14:00|350.71|348.31|350.71|348.31|350.88|348.48|350.71|348.31|0
1649438050000|2022-04-08 17:14:10|350.55|348.15|350.55|348.15|350.55|348.15|350.55|348.15|0
1649438060000|2022-04-08 17:14:20|350.47|348.07|350.38|347.98|350.47|348.07|350.38|347.98|0
1649438070000|2022-04-08 17:14:30|350.55|348.15|350.22|347.82|350.55|348.15|350.22|347.82|0
1649438080000|2022-04-08 17:14:40|350.38|347.98|350.71|348.31|350.88|348.48|350.38|347.98|0
1649438090000|2022-04-08 17:14:50|350.88|348.48|350.88|348.48|350.88|348.48|350.71|348.31|0
1649438100000|2022-04-08 17:15:00|350.71|348.31|350.88|348.48|350.96|348.56|350.71|348.31|0
1649438110000|2022-04-08 17:15:10|350.71|348.31|350.38|347.98|350.71|348.31|350.38|347.98|0
1649438120000|2022-04-08 17:15:20|350.55|348.15|350.88|348.48|350.88|348.48|350.55|348.15|0
1649438130000|2022-04-08 17:15:30|350.71|348.31|351.04|348.64|351.04|348.64|350.55|348.15|0
1649438140000|2022-04-08 17:15:40|351.21|348.81|351.21|348.81|351.21|348.81|351.04|348.64|0
1649438150000|2022-04-08 17:15:50|351.37|348.97|351.37|348.97|351.54|349.14|351.37|348.97|0
1649438160000|2022-04-08 17:16:00|351.54|349.14|351.54|349.14|351.54|349.14|351.54|349.14|0
1649438170000|2022-04-08 17:16:10|351.37|348.97|351.54|349.14|351.54|349.14|351.37|348.97|0
1649438180000|2022-04-08 17:16:20|351.37|348.97|351.21|348.81|351.37|348.97|351.21|348.81|0
1649438190000|2022-04-08 17:16:30|351.04|348.64|351.04|348.64|351.21|348.81|351.04|348.64|0
1649438200000|2022-04-08 17:16:40|351.2|348.8|351.54|349.14|351.54|349.14|351.2|348.8|0
1649438210000|2022-04-08 17:16:50|351.7|349.3|351.04|348.64|351.7|349.3|351.04|348.64|0
1649438220000|2022-04-08 17:17:00|351.2|348.8|351.2|348.8|351.2|348.8|351.04|348.64|0
1649438230000|2022-04-08 17:17:10|351.04|348.64|351.04|348.64|351.04|348.64|350.87|348.47|0
1649438240000|2022-04-08 17:17:20|351.2|348.8|351.04|348.64|351.2|348.8|351.04|348.64|0
1649438260000|2022-04-08 17:17:40|350.96|348.56|351.54|349.14|351.62|349.22|350.96|348.56|0
1649438270000|2022-04-08 17:17:50|351.2|348.8|351.2|348.8|351.2|348.8|351.04|348.64|0
1649438280000|2022-04-08 17:18:00|351.53|349.13|351.7|349.3|351.7|349.3|351.53|349.13|0
1649438290000|2022-04-08 17:18:10|351.37|348.97|351.53|349.13|351.53|349.13|351.37|348.97|0
1649438300000|2022-04-08 17:18:20|351.7|349.3|351.87|349.47|351.87|349.47|351.7|349.3|0
1649438310000|2022-04-08 17:18:30|351.7|349.3|351.87|349.47|351.87|349.47|351.7|349.3|0
1649438320000|2022-04-08 17:18:40|352.03|349.63|352.03|349.63|352.2|349.8|352.03|349.63|0
1649438330000|2022-04-08 17:18:50|352.2|349.8|352.03|349.63|352.2|349.8|352.03|349.63|0
1649438340000|2022-04-08 17:19:00|352.2|349.8|352.2|349.8|352.2|349.8|352.03|349.63|0
1649438350000|2022-04-08 17:19:10|352.03|349.63|351.53|349.13|352.03|349.63|351.53|349.13|0
1649438360000|2022-04-08 17:19:20|351.7|349.3|351.7|349.3|351.7|349.3|351.7|349.3|0
1649438370000|2022-04-08 17:19:30|351.46|349.06|351.2|348.8|351.46|349.06|351.2|348.8|0
1649438380000|2022-04-08 17:19:40|351.37|348.97|351.53|349.13|351.53|349.13|351.2|348.8|0
1649438390000|2022-04-08 17:19:50|351.37|348.97|351.86|349.46|351.86|349.46|351.37|348.97|0
1649438400000|2022-04-08 17:20:00|352.03|349.63|351.79|349.39|352.03|349.63|351.7|349.3|0
1649438410000|2022-04-08 17:20:10|351.7|349.3|351.7|349.3|351.7|349.3|351.37|348.97|0
1649438420000|2022-04-08 17:20:20|351.53|349.13|351.37|348.97|351.53|349.13|351.37|348.97|0
1649438430000|2022-04-08 17:20:30|351.2|348.8|350.71|348.31|351.2|348.8|350.71|348.31|0
1649438440000|2022-04-08 17:20:40|350.54|348.14|350.21|347.81|350.54|348.14|350.21|347.81|0
1649438450000|2022-04-08 17:20:50|350.38|347.98|350.21|347.81|350.38|347.98|350.21|347.81|0
1649438460000|2022-04-08 17:21:00|350.38|347.98|350.21|347.81|350.38|347.98|350.21|347.81|0
1649438470000|2022-04-08 17:21:10|350.05|347.65|350.21|347.81|350.38|347.98|350.05|347.65|0
1649438480000|2022-04-08 17:21:20|350.05|347.65|350.21|347.81|350.38|347.98|350.05|347.65|0
1649438490000|2022-04-08 17:21:30|350.05|347.65|349.88|347.48|350.05|347.65|349.88|347.48|0
1649438500000|2022-04-08 17:21:40|350.05|347.65|349.88|347.48|350.05|347.65|349.88|347.48|0
1649438510000|2022-04-08 17:21:50|350.05|347.65|349.88|347.48|350.05|347.65|349.88|347.48|0
1649438520000|2022-04-08 17:22:00|350.38|347.98|350.54|348.14|350.54|348.14|350.38|347.98|0
1649438530000|2022-04-08 17:22:10|350.05|347.65|349.72|347.32|350.05|347.65|349.72|347.32|0
1649438540000|2022-04-08 17:22:20|350.05|347.65|350.05|347.65|350.21|347.81|350.05|347.65|0
1649438560000|2022-04-08 17:22:40|349.88|347.48|350.05|347.65|350.05|347.65|349.72|347.32|0
1649438570000|2022-04-08 17:22:50|349.88|347.48|350.05|347.65|350.05|347.65|349.88|347.48|0
1649438580000|2022-04-08 17:23:00|350.21|347.81|350.38|347.98|350.71|348.31|350.21|347.81|0
1649438590000|2022-04-08 17:23:10|350.05|347.65|349.72|347.32|350.05|347.65|349.72|347.32|0
1649438600000|2022-04-08 17:23:20|349.8|347.4|350.21|347.81|350.21|347.81|349.8|347.4|0
1649438610000|2022-04-08 17:23:30|350.05|347.65|349.72|347.32|350.13|347.73|349.72|347.32|0
1649438630000|2022-04-08 17:23:50|349.88|347.48|350.38|347.98|350.38|347.98|349.88|347.48|0
1649438640000|2022-04-08 17:24:00|350.54|348.14|350.21|347.81|350.54|348.14|350.21|347.81|0
1649438650000|2022-04-08 17:24:10|350.38|347.98|350.21|347.81|350.38|347.98|350.21|347.81|0
1649438660000|2022-04-08 17:24:20|350.38|347.98|350.54|348.14|350.54|348.14|350.38|347.98|0
1649438670000|2022-04-08 17:24:30|350.87|348.47|351.04|348.64|351.04|348.64|350.79|348.39|0
1649438680000|2022-04-08 17:24:40|350.87|348.47|350.87|348.47|350.87|348.47|350.87|348.47|0
1649438690000|2022-04-08 17:24:50|350.54|348.14|350.54|348.14|350.54|348.14|350.54|348.14|0
1649438700000|2022-04-08 17:25:00|350.87|348.47|351.2|348.8|351.37|348.97|350.87|348.47|0
1649438710000|2022-04-08 17:25:10|350.96|348.56|351.37|348.97|351.37|348.97|350.96|348.56|0
1649438720000|2022-04-08 17:25:20|351.29|348.89|351.2|348.8|351.29|348.89|351.2|348.8|0
1649438730000|2022-04-08 17:25:30|351.53|349.13|351.86|349.46|352.03|349.63|351.53|349.13|0
1649438740000|2022-04-08 17:25:40|352.03|349.63|352.03|349.63|352.03|349.63|351.86|349.46|0
1649438750000|2022-04-08 17:25:50|351.86|349.46|351.53|349.13|351.86|349.46|351.53|349.13|0
1649438760000|2022-04-08 17:26:00|351.78|349.38|352.03|349.63|352.03|349.63|351.7|349.3|0
1649438770000|2022-04-08 17:26:10|352.36|349.96|352.36|349.96|352.36|349.96|352.36|349.96|0
1649438780000|2022-04-08 17:26:20|352.19|349.79|352.36|349.96|352.36|349.96|352.19|349.79|0
1649438790000|2022-04-08 17:26:30|352.52|350.12|352.19|349.79|352.52|350.12|352.19|349.79|0
1649438800000|2022-04-08 17:26:40|352.03|349.63|351.7|349.3|352.03|349.63|351.7|349.3|0
1649438810000|2022-04-08 17:26:50|351.86|349.46|352.19|349.79|352.36|349.96|351.86|349.46|0
1649438820000|2022-04-08 17:27:00|352.36|349.96|352.36|349.96|352.36|349.96|352.36|349.96|0
1649438830000|2022-04-08 17:27:10|352.44|350.04|352.36|349.96|352.44|350.04|352.36|349.96|0
1649438840000|2022-04-08 17:27:20|352.52|350.12|352.19|349.79|352.52|350.12|352.19|349.79|0
1649438850000|2022-04-08 17:27:30|352.03|349.63|351.86|349.46|352.03|349.63|351.86|349.46|0
1649438860000|2022-04-08 17:27:40|352.03|349.63|351.86|349.46|352.03|349.63|351.86|349.46|0
1649438870000|2022-04-08 17:27:50|352.03|349.63|351.95|349.55|352.03|349.63|351.86|349.46|0
1649438880000|2022-04-08 17:28:00|351.53|349.13|351.53|349.13|351.7|349.3|351.53|349.13|0
1649438890000|2022-04-08 17:28:10|351.2|348.8|351.7|349.3|351.7|349.3|351.2|348.8|0
1649438900000|2022-04-08 17:28:20|351.53|349.13|352.03|349.63|352.03|349.63|351.53|349.13|0
1649438910000|2022-04-08 17:28:30|351.95|349.55|352.03|349.63|352.19|349.79|351.86|349.46|0
1649438920000|2022-04-08 17:28:40|351.86|349.46|352.28|349.88|352.28|349.88|351.86|349.46|0
1649438930000|2022-04-08 17:28:50|352.19|349.79|352.03|349.63|352.19|349.79|352.03|349.63|0
1649438940000|2022-04-08 17:29:00|351.86|349.46|351.7|349.3|352.03|349.63|351.7|349.3|0
1649438950000|2022-04-08 17:29:10|351.53|349.13|351.37|348.97|351.53|349.13|351.37|348.97|0
1649438960000|2022-04-08 17:29:20|351.45|349.05|351.37|348.97|351.45|349.05|351.2|348.8|0
1649438970000|2022-04-08 17:29:30|351.2|348.8|351.53|349.13|351.7|349.3|351.2|348.8|0
1649438980000|2022-04-08 17:29:40|351.7|349.3|352.19|349.79|352.19|349.79|351.7|349.3|0
1649438990000|2022-04-08 17:29:50|352.11|349.71|352.36|349.96|352.36|349.96|352.03|349.63|0
1649439000000|2022-04-08 17:30:00|352.19|349.79|352.19|349.79|352.19|349.79|352.03|349.63|0
1649439010000|2022-04-08 17:30:10|352.03|349.63|352.03|349.63|352.03|349.63|352.03|349.63|0
1649439020000|2022-04-08 17:30:20|352.19|349.79|352.03|349.63|352.19|349.79|352.03|349.63|0
1649439030000|2022-04-08 17:30:30|352.19|349.79|352.19|349.79|352.36|349.96|352.19|349.79|0
1649439040000|2022-04-08 17:30:40|352.36|349.96|352.36|349.96|352.36|349.96|352.19|349.79|0
1649439050000|2022-04-08 17:30:50|352.19|349.79|352.36|349.96|352.36|349.96|352.19|349.79|0
1649439060000|2022-04-08 17:31:00|352.52|350.12|352.69|350.29|352.69|350.29|352.36|349.96|0
1649439070000|2022-04-08 17:31:10|352.85|350.45|352.69|350.29|352.85|350.45|352.69|350.29|0
1649439080000|2022-04-08 17:31:20|352.85|350.45|352.69|350.29|352.85|350.45|352.69|350.29|0
1649439090000|2022-04-08 17:31:30|352.52|350.12|352.03|349.63|352.52|350.12|352.03|349.63|0
1649439100000|2022-04-08 17:31:40|352.19|349.79|352.03|349.63|352.19|349.79|352.03|349.63|0
1649439110000|2022-04-08 17:31:50|352.28|349.88|352.19|349.79|352.28|349.88|352.19|349.79|0
1649439120000|2022-04-08 17:32:00|352.44|350.04|352.69|350.29|352.69|350.29|352.44|350.04|0
1649439130000|2022-04-08 17:32:10|352.85|350.45|353.35|350.95|353.52|351.12|352.85|350.45|0
1649439140000|2022-04-08 17:32:20|353.52|351.12|353.52|351.12|353.52|351.12|353.35|350.95|0
1649439150000|2022-04-08 17:32:30|353.35|350.95|353.18|350.78|353.35|350.95|353.18|350.78|0
1649439160000|2022-04-08 17:32:40|353.27|350.87|353.18|350.78|353.35|350.95|353.18|350.78|0
1649439170000|2022-04-08 17:32:50|353.27|350.87|353.35|350.95|353.35|350.95|353.27|350.87|0
1649439180000|2022-04-08 17:33:00|353.52|351.12|353.44|351.04|353.52|351.12|353.18|350.78|0
1649439190000|2022-04-08 17:33:10|353.35|350.95|353.18|350.78|353.35|350.95|353.1|350.7|0
1649439210000|2022-04-08 17:33:30|353.02|350.62|353.02|350.62|353.18|350.78|353.02|350.62|0
1649439220000|2022-04-08 17:33:40|353.18|350.78|353.18|350.78|353.27|350.87|353.18|350.78|0
1649439230000|2022-04-08 17:33:50|353.35|350.95|353.35|350.95|353.35|350.95|353.35|350.95|0
1649439240000|2022-04-08 17:34:00|353.02|350.62|353.18|350.78|353.18|350.78|353.02|350.62|0
1649439250000|2022-04-08 17:34:10|353.35|350.95|353.35|350.95|353.35|350.95|353.35|350.95|0
1649439260000|2022-04-08 17:34:20|353.52|351.12|353.52|351.12|353.52|351.12|353.52|351.12|0
1649439280000|2022-04-08 17:34:40|353.35|350.95|353.35|350.95|353.35|350.95|353.35|350.95|0
1649439290000|2022-04-08 17:34:50|353.52|351.12|354.18|351.78|354.18|351.78|353.52|351.12|0
1649439300000|2022-04-08 17:35:00|354.34|351.94|354.34|351.94|354.34|351.94|354.34|351.94|0
1649439310000|2022-04-08 17:35:10|354.18|351.78|354.18|351.78|354.18|351.78|354.01|351.61|0
1649439320000|2022-04-08 17:35:20|354.34|351.94|354.34|351.94|354.34|351.94|354.18|351.78|0
1649439330000|2022-04-08 17:35:30|354.18|351.78|354.34|351.94|354.34|351.94|354.01|351.61|0
1649439350000|2022-04-08 17:35:50|354.18|351.78|354.01|351.61|354.18|351.78|354.01|351.61|0
1649439360000|2022-04-08 17:36:00|353.85|351.45|353.18|350.78|353.85|351.45|353.18|350.78|0
1649439370000|2022-04-08 17:36:10|353.51|351.11|353.35|350.95|353.51|351.11|353.35|350.95|0
1649439380000|2022-04-08 17:36:20|353.18|350.78|352.69|350.29|353.18|350.78|352.69|350.29|0
1649439390000|2022-04-08 17:36:30|352.52|350.12|352.52|350.12|352.52|350.12|352.35|349.95|0
1649439400000|2022-04-08 17:36:40|352.85|350.45|353.35|350.95|353.35|350.95|352.85|350.45|0
1649439410000|2022-04-08 17:36:50|353.85|351.45|353.85|351.45|353.85|351.45|353.85|351.45|0
1649439420000|2022-04-08 17:37:00|353.68|351.28|354.01|351.61|354.01|351.61|353.68|351.28|0
1649439430000|2022-04-08 17:37:10|353.85|351.45|353.85|351.45|354.01|351.61|353.68|351.28|0
1649439440000|2022-04-08 17:37:20|353.68|351.28|354.01|351.61|354.01|351.61|353.68|351.28|0
1649439450000|2022-04-08 17:37:30|353.85|351.45|353.85|351.45|354.01|351.61|353.85|351.45|0
1649439460000|2022-04-08 17:37:40|353.68|351.28|353.18|350.78|353.68|351.28|353.18|350.78|0
1649439470000|2022-04-08 17:37:50|353.35|350.95|353.02|350.62|353.35|350.95|353.02|350.62|0
1649439480000|2022-04-08 17:38:00|352.94|350.54|353.02|350.62|353.35|350.95|352.85|350.45|0
1649439490000|2022-04-08 17:38:10|353.18|350.78|353.02|350.62|353.35|350.95|353.02|350.62|0
1649439500000|2022-04-08 17:38:20|353.18|350.78|353.18|350.78|353.18|350.78|353.02|350.62|0
1649439510000|2022-04-08 17:38:30|353.02|350.62|353.18|350.78|353.18|350.78|353.02|350.62|0
1649439520000|2022-04-08 17:38:40|353.02|350.62|353.68|351.28|353.68|351.28|353.02|350.62|0
1649439530000|2022-04-08 17:38:50|353.85|351.45|353.51|351.11|353.85|351.45|353.35|350.95|0
1649439540000|2022-04-08 17:39:00|353.35|350.95|353.51|351.11|353.77|351.37|353.35|350.95|0
1649439550000|2022-04-08 17:39:10|353.68|351.28|353.51|351.11|353.68|351.28|353.51|351.11|0
1649439560000|2022-04-08 17:39:20|353.68|351.28|353.51|351.11|353.77|351.37|353.51|351.11|0
1649439570000|2022-04-08 17:39:30|353.35|350.95|353.18|350.78|353.35|350.95|353.18|350.78|0
1649439580000|2022-04-08 17:39:40|353.35|350.95|353.68|351.28|353.84|351.44|353.35|350.95|0
1649439590000|2022-04-08 17:39:50|353.77|351.37|353.68|351.28|353.84|351.44|353.68|351.28|0
1649439600000|2022-04-08 17:40:00|353.84|351.44|353.84|351.44|353.84|351.44|353.68|351.28|0
1649439610000|2022-04-08 17:40:10|353.68|351.28|353.84|351.44|353.84|351.44|353.68|351.28|0
1649439620000|2022-04-08 17:40:20|354.01|351.61|353.93|351.53|354.01|351.61|353.84|351.44|0
1649439630000|2022-04-08 17:40:30|354.01|351.61|353.51|351.11|354.18|351.78|353.51|351.11|0
1649439640000|2022-04-08 17:40:40|353.18|350.78|353.18|350.78|353.35|350.95|353.18|350.78|0
1649439650000|2022-04-08 17:40:50|353.02|350.62|353.35|350.95|353.35|350.95|353.02|350.62|0
1649439660000|2022-04-08 17:41:00|353.6|351.2|353.84|351.44|353.84|351.44|353.51|351.11|0
1649439670000|2022-04-08 17:41:10|354.01|351.61|354.18|351.78|354.18|351.78|354.01|351.61|0
1649439680000|2022-04-08 17:41:20|354.01|351.61|353.68|351.28|354.01|351.61|353.68|351.28|0
1649439690000|2022-04-08 17:41:30|354.01|351.61|354.01|351.61|354.18|351.78|354.01|351.61|0
1649439700000|2022-04-08 17:41:40|353.68|351.28|353.84|351.44|353.84|351.44|353.68|351.28|0
1649439710000|2022-04-08 17:41:50|353.68|351.28|353.68|351.28|353.84|351.44|353.68|351.28|0
1649439720000|2022-04-08 17:42:00|353.84|351.44|353.68|351.28|353.84|351.44|353.68|351.28|0
1649439730000|2022-04-08 17:42:10|353.76|351.36|354.01|351.61|354.01|351.61|353.68|351.28|0
1649439740000|2022-04-08 17:42:20|353.84|351.44|354.34|351.94|354.34|351.94|353.84|351.44|0
1649439750000|2022-04-08 17:42:30|354.18|351.78|354.18|351.78|354.34|351.94|354.18|351.78|0
1649439760000|2022-04-08 17:42:40|354.26|351.86|354.18|351.78|354.34|351.94|354.18|351.78|0
1649439770000|2022-04-08 17:42:50|353.84|351.44|353.84|351.44|353.84|351.44|353.84|351.44|0
1649439780000|2022-04-08 17:43:00|354.01|351.61|355.17|352.77|355.17|352.77|354.01|351.61|0
1649439790000|2022-04-08 17:43:10|354.67|352.27|354.01|351.61|354.67|352.27|354.01|351.61|0
1649439800000|2022-04-08 17:43:20|354.18|351.78|354.01|351.61|354.34|351.94|354.01|351.61|0
1649439810000|2022-04-08 17:43:30|353.84|351.44|353.51|351.11|353.84|351.44|353.51|351.11|0
1649439820000|2022-04-08 17:43:40|353.35|350.95|353.18|350.78|353.35|350.95|353.18|350.78|0
1649439830000|2022-04-08 17:43:50|353.01|350.61|353.18|350.78|353.18|350.78|353.01|350.61|0
1649439840000|2022-04-08 17:44:00|353.01|350.61|353.01|350.61|353.01|350.61|353.01|350.61|0
1649439850000|2022-04-08 17:44:10|353.18|350.78|353.18|350.78|353.18|350.78|353.1|350.7|0
1649439860000|2022-04-08 17:44:20|353.35|350.95|353.51|351.11|353.51|351.11|353.35|350.95|0
1649439870000|2022-04-08 17:44:30|353.68|351.28|353.51|351.11|353.68|351.28|353.51|351.11|0
1649439880000|2022-04-08 17:44:40|353.35|350.95|353.68|351.28|353.84|351.44|353.35|350.95|0
1649439890000|2022-04-08 17:44:50|353.51|351.11|353.51|351.11|353.51|351.11|353.51|351.11|0
1649439900000|2022-04-08 17:45:00|353.68|351.28|354.67|352.27|354.67|352.27|353.68|351.28|0
1649439910000|2022-04-08 17:45:10|354.51|352.11|355.17|352.77|355.17|352.77|354.51|352.11|0
1649439920000|2022-04-08 17:45:20|355.01|352.61|355.01|352.61|355.01|352.61|355.01|352.61|0
1649439930000|2022-04-08 17:45:30|355.17|352.77|355.01|352.61|355.17|352.77|355.01|352.61|0
1649439940000|2022-04-08 17:45:40|354.67|352.27|354.17|351.77|354.67|352.27|354.01|351.61|0
1649439950000|2022-04-08 17:45:50|354.01|351.61|354.34|351.94|354.34|351.94|354.01|351.61|0
1649439960000|2022-04-08 17:46:00|354.67|352.27|355.17|352.77|355.17|352.77|354.67|352.27|0
1649439970000|2022-04-08 17:46:10|355.01|352.61|355.67|353.27|355.67|353.27|355.01|352.61|0
1649439980000|2022-04-08 17:46:20|355.84|353.44|355.84|353.44|356|353.6|355.84|353.44|0
1649439990000|2022-04-08 17:46:30|355.67|353.27|355.34|352.94|355.67|353.27|355.34|352.94|0
1649440000000|2022-04-08 17:46:40|355.17|352.77|355.34|352.94|355.34|352.94|355.17|352.77|0
1649440010000|2022-04-08 17:46:50|355.42|353.02|355.5|353.1|355.5|353.1|355.34|352.94|0
1649440020000|2022-04-08 17:47:00|355.34|352.94|355.67|353.27|355.67|353.27|355.34|352.94|0
1649440030000|2022-04-08 17:47:10|355.5|353.1|355.84|353.44|355.84|353.44|355.34|352.94|0
1649440040000|2022-04-08 17:47:20|355.67|353.27|355.5|353.1|355.67|353.27|355.5|353.1|0
1649440050000|2022-04-08 17:47:30|355.84|353.44|355.67|353.27|355.84|353.44|355.5|353.1|0
1649440060000|2022-04-08 17:47:40|355.5|353.1|355.67|353.27|355.67|353.27|355.5|353.1|0
1649440070000|2022-04-08 17:47:50|355.5|353.1|355.34|352.94|355.67|353.27|355.34|352.94|0
1649440080000|2022-04-08 17:48:00|355.5|353.1|355.5|353.1|355.5|353.1|355.34|352.94|0
1649440090000|2022-04-08 17:48:10|355.42|353.02|355.67|353.27|355.67|353.27|355.17|352.77|0
1649440100000|2022-04-08 17:48:20|356.17|353.77|355.84|353.44|356.17|353.77|355.84|353.44|0
1649440110000|2022-04-08 17:48:30|356|353.6|355.84|353.44|356|353.6|355.84|353.44|0
1649440120000|2022-04-08 17:48:40|356|353.6|355.84|353.44|356|353.6|355.84|353.44|0
1649440130000|2022-04-08 17:48:50|356|353.6|356|353.6|356|353.6|356|353.6|0
1649440140000|2022-04-08 17:49:00|355.84|353.44|355.34|352.94|355.84|353.44|355.34|352.94|0
1649440150000|2022-04-08 17:49:10|355|352.6|355.17|352.77|355.17|352.77|355|352.6|0
1649440160000|2022-04-08 17:49:20|355|352.6|355.34|352.94|355.34|352.94|355|352.6|0
1649440170000|2022-04-08 17:49:30|355.17|352.77|355|352.6|355.17|352.77|355|352.6|0
1649440180000|2022-04-08 17:49:40|355.17|352.77|355.34|352.94|355.5|353.1|355.17|352.77|0
1649440190000|2022-04-08 17:49:50|355.42|353.02|355.84|353.44|355.84|353.44|355.42|353.02|0
1649440200000|2022-04-08 17:50:00|356|353.6|356.33|353.93|356.33|353.93|356|353.6|0
1649440210000|2022-04-08 17:50:10|356.17|353.77|356.17|353.77|356.33|353.93|356.17|353.77|0
1649440220000|2022-04-08 17:50:20|356.33|353.93|356.17|353.77|356.33|353.93|356|353.6|0
1649440230000|2022-04-08 17:50:30|356.25|353.85|356.25|353.85|356.33|353.93|356.17|353.77|0
1649440240000|2022-04-08 17:50:40|356.33|353.93|356|353.6|356.33|353.93|356|353.6|0
1649440250000|2022-04-08 17:50:50|355.84|353.44|356|353.6|356|353.6|355.84|353.44|0
1649440260000|2022-04-08 17:51:00|356.17|353.77|356.33|353.93|356.33|353.93|356|353.6|0
1649440270000|2022-04-08 17:51:10|356.17|353.77|356|353.6|356.17|353.77|356|353.6|0
1649440280000|2022-04-08 17:51:20|355.67|353.27|355.5|353.1|355.67|353.27|355.5|353.1|0
1649440290000|2022-04-08 17:51:30|355.34|352.94|355|352.6|355.34|352.94|355|352.6|0
1649440300000|2022-04-08 17:51:40|355.17|352.77|355.17|352.77|355.17|352.77|355|352.6|0
1649440310000|2022-04-08 17:51:50|355|352.6|354.84|352.44|355|352.6|354.84|352.44|0
1649440320000|2022-04-08 17:52:00|355.34|352.94|354.67|352.27|355.5|353.1|354.67|352.27|0
1649440330000|2022-04-08 17:52:10|354.5|352.1|354.17|351.77|354.5|352.1|354.01|351.61|0
1649440340000|2022-04-08 17:52:20|354.01|351.61|354.34|351.94|354.34|351.94|354.01|351.61|0
1649440350000|2022-04-08 17:52:30|354.67|352.27|354.5|352.1|354.67|352.27|354.5|352.1|0
1649440360000|2022-04-08 17:52:40|354.67|352.27|354.34|351.94|354.67|352.27|354.34|351.94|0
1649440370000|2022-04-08 17:52:50|354.5|352.1|354.67|352.27|354.67|352.27|354.5|352.1|0
1649440380000|2022-04-08 17:53:00|354.34|351.94|354.17|351.77|354.5|352.1|354.17|351.77|0
1649440390000|2022-04-08 17:53:10|354.34|351.94|354.5|352.1|354.5|352.1|354.34|351.94|0
1649440400000|2022-04-08 17:53:20|354.34|351.94|354.5|352.1|354.5|352.1|354.34|351.94|0
1649440410000|2022-04-08 17:53:30|354.67|352.27|354.5|352.1|354.67|352.27|354.5|352.1|0
1649440420000|2022-04-08 17:53:40|354.26|351.86|354.34|351.94|354.34|351.94|354.17|351.77|0
1649440430000|2022-04-08 17:53:50|354.17|351.77|354.17|351.77|354.34|351.94|354.17|351.77|0
1649440440000|2022-04-08 17:54:00|354.5|352.1|354.5|352.1|354.5|352.1|354.17|351.77|0
1649440450000|2022-04-08 17:54:10|354.34|351.94|354.17|351.77|354.34|351.94|353.84|351.44|0
1649440470000|2022-04-08 17:54:30|354.34|351.94|354.17|351.77|354.34|351.94|354.01|351.61|0
1649440480000|2022-04-08 17:54:40|354.34|351.94|354.42|352.02|354.42|352.02|354.34|351.94|0
1649440490000|2022-04-08 17:54:50|354.5|352.1|354.84|352.44|354.84|352.44|354.5|352.1|0
1649440500000|2022-04-08 17:55:00|355|352.6|355.17|352.77|355.33|352.93|355|352.6|0
1649440510000|2022-04-08 17:55:10|355.33|352.93|355.33|352.93|355.5|353.1|355.17|352.77|0
1649440520000|2022-04-08 17:55:20|355.17|352.77|355.17|352.77|355.33|352.93|355.17|352.77|0
1649440530000|2022-04-08 17:55:30|354.84|352.44|354.84|352.44|354.92|352.52|354.84|352.44|0
1649440540000|2022-04-08 17:55:40|354.67|352.27|354.42|352.02|354.67|352.27|354.42|352.02|0
1649440550000|2022-04-08 17:55:50|354.34|351.94|354.83|352.43|354.84|352.44|354.34|351.94|0
1649440560000|2022-04-08 17:56:00|355|352.6|354.67|352.27|355|352.6|354.67|352.27|0
1649440570000|2022-04-08 17:56:10|354.83|352.43|355.17|352.77|355.17|352.77|354.83|352.43|0
1649440580000|2022-04-08 17:56:20|355|352.6|355.17|352.77|355.33|352.93|355|352.6|0
1649440590000|2022-04-08 17:56:30|355|352.6|355|352.6|355|352.6|354.83|352.43|0
1649440600000|2022-04-08 17:56:40|354.83|352.43|354.83|352.43|354.83|352.43|354.83|352.43|0
1649440610000|2022-04-08 17:56:50|354.67|352.27|354.67|352.27|354.67|352.27|354.67|352.27|0
1649440620000|2022-04-08 17:57:00|354.75|352.35|354.34|351.94|354.75|352.35|354.34|351.94|0
1649440630000|2022-04-08 17:57:10|354.67|352.27|354.67|352.27|354.67|352.27|354.67|352.27|0
1649440640000|2022-04-08 17:57:20|354.5|352.1|354.92|352.52|355|352.6|354.5|352.1|0
1649440650000|2022-04-08 17:57:30|355|352.6|354.67|352.27|355|352.6|354.67|352.27|0
1649440660000|2022-04-08 17:57:40|354.83|352.43|354.83|352.43|354.83|352.43|354.83|352.43|0
1649440670000|2022-04-08 17:57:50|355|352.6|354.67|352.27|355|352.6|354.67|352.27|0
1649440680000|2022-04-08 17:58:00|354.83|352.43|355.33|352.93|355.42|353.02|354.83|352.43|0
1649440690000|2022-04-08 17:58:10|355.25|352.85|355.17|352.77|355.33|352.93|355.17|352.77|0
1649440700000|2022-04-08 17:58:20|355|352.6|354.83|352.43|355|352.6|354.83|352.43|0
1649440710000|2022-04-08 17:58:30|355|352.6|355.09|352.69|355.17|352.77|355|352.6|0
1649440720000|2022-04-08 17:58:40|354.83|352.43|354.67|352.27|354.83|352.43|354.67|352.27|0
1649440730000|2022-04-08 17:58:50|354.83|352.43|354.83|352.43|354.83|352.43|354.67|352.27|0
1649440740000|2022-04-08 17:59:00|354.67|352.27|354.34|351.94|354.67|352.27|354.34|351.94|0
1649440750000|2022-04-08 17:59:10|354.5|352.1|354.34|351.94|354.67|352.27|354.34|351.94|0
1649440760000|2022-04-08 17:59:20|354.5|352.1|354.67|352.27|354.67|352.27|354.5|352.1|0
1649440770000|2022-04-08 17:59:30|354.5|352.1|354.5|352.1|354.67|352.27|354.5|352.1|0
1649440780000|2022-04-08 17:59:40|354.34|351.94|354.34|351.94|354.34|351.94|354.17|351.77|0
1649440790000|2022-04-08 17:59:50|354.17|351.77|354.33|351.93|354.33|351.93|354.17|351.77|0
1649440800000|2022-04-08 18:00:00|354.67|352.27|355.17|352.77|355.17|352.77|354.67|352.27|0
1649440810000|2022-04-08 18:00:10|355.25|352.85|355.66|353.26|355.66|353.26|355.25|352.85|0
1649440820000|2022-04-08 18:00:20|355.83|353.43|355.58|353.18|355.83|353.43|355.5|353.1|0
1649440830000|2022-04-08 18:00:30|355|352.6|355|352.6|355.17|352.77|355|352.6|0
1649440840000|2022-04-08 18:00:40|354.33|351.93|354.25|351.85|354.33|351.93|354.17|351.77|0
1649440850000|2022-04-08 18:00:50|354.17|351.77|354|351.6|354.17|351.77|354|351.6|0
1649440860000|2022-04-08 18:01:00|353.5|351.1|353.17|350.77|353.5|351.1|353.17|350.77|0
1649440870000|2022-04-08 18:01:10|353.34|350.94|353.5|351.1|353.5|351.1|353.34|350.94|0
1649440880000|2022-04-08 18:01:20|353.67|351.27|353.67|351.27|353.84|351.44|353.67|351.27|0
1649440890000|2022-04-08 18:01:30|353.5|351.1|353.34|350.94|353.5|351.1|353.17|350.77|0
1649440900000|2022-04-08 18:01:40|353.5|351.1|353.5|351.1|353.5|351.1|353.34|350.94|0
1649440910000|2022-04-08 18:01:50|353.76|351.36|353.84|351.44|353.84|351.44|353.76|351.36|0
1649440920000|2022-04-08 18:02:00|354.33|351.93|355.17|352.77|355.17|352.77|354.33|351.93|0
1649440930000|2022-04-08 18:02:10|355|352.6|355.16|352.76|355.16|352.76|355|352.6|0
1649440940000|2022-04-08 18:02:20|355|352.6|354.83|352.43|355|352.6|354.83|352.43|0
1649440950000|2022-04-08 18:02:30|355.33|352.93|356.5|354.1|356.5|354.1|355.33|352.93|0
1649440960000|2022-04-08 18:02:40|356.33|353.93|356.33|353.93|356.33|353.93|356.33|353.93|0
1649440970000|2022-04-08 18:02:50|356.16|353.76|356.5|354.1|356.5|354.1|356.16|353.76|0
1649440980000|2022-04-08 18:03:00|356.16|353.76|355.83|353.43|356.16|353.76|355.66|353.26|0
1649440990000|2022-04-08 18:03:10|356.25|353.85|355.92|353.52|356.33|353.93|355.92|353.52|0
1649441000000|2022-04-08 18:03:20|356|353.6|355.66|353.26|356.16|353.76|355.66|353.26|0
1649441010000|2022-04-08 18:03:30|355.33|352.93|355.33|352.93|355.33|352.93|355.33|352.93|0
1649441020000|2022-04-08 18:03:40|355.16|352.76|355.08|352.68|355.16|352.76|355.08|352.68|0
1649441030000|2022-04-08 18:03:50|355.16|352.76|355.16|352.76|355.16|352.76|354.83|352.43|0
1649441040000|2022-04-08 18:04:00|355.33|352.93|356|353.6|356|353.6|355.33|352.93|0
1649441050000|2022-04-08 18:04:10|356.33|353.93|356.33|353.93|356.33|353.93|356.33|353.93|0
1649441060000|2022-04-08 18:04:20|356.16|353.76|355.83|353.43|356.33|353.93|355.83|353.43|0
1649441070000|2022-04-08 18:04:30|356|353.6|355.92|353.52|356|353.6|355.92|353.52|0
1649441080000|2022-04-08 18:04:40|356.16|353.76|355.83|353.43|356.16|353.76|355.83|353.43|0
1649441090000|2022-04-08 18:04:50|356|353.6|356.16|353.76|356.16|353.76|356|353.6|0
1649441100000|2022-04-08 18:05:00|356|353.6|356.33|353.93|356.5|354.1|356|353.6|0
1649441110000|2022-04-08 18:05:10|356.5|354.1|356.5|354.1|356.66|354.26|356.5|354.1|0
1649441120000|2022-04-08 18:05:20|356.66|354.26|356.66|354.26|356.66|354.26|356.5|354.1|0
1649441130000|2022-04-08 18:05:30|356.5|354.1|356.5|354.1|356.5|354.1|356.5|354.1|0
1649441140000|2022-04-08 18:05:40|356.66|354.26|356.33|353.93|356.66|354.26|356.33|353.93|0
1649441150000|2022-04-08 18:05:50|356.16|353.76|356.16|353.76|356.16|353.76|356.16|353.76|0
1649441160000|2022-04-08 18:06:00|356.33|353.93|356|353.6|356.33|353.93|356|353.6|0
1649441170000|2022-04-08 18:06:10|355.83|353.43|356.16|353.76|356.16|353.76|355.83|353.43|0
1649441180000|2022-04-08 18:06:20|356.5|354.1|356.66|354.26|356.66|354.26|356.5|354.1|0
1649441190000|2022-04-08 18:06:30|356.5|354.1|356.33|353.93|356.5|354.1|356.33|353.93|0
1649441200000|2022-04-08 18:06:40|356.16|353.76|355.83|353.43|356.16|353.76|355.83|353.43|0
1649441210000|2022-04-08 18:06:50|355.66|353.26|355.83|353.43|356|353.6|355.66|353.26|0
1649441220000|2022-04-08 18:07:00|356|353.6|355.66|353.26|356|353.6|355.66|353.26|0
1649441230000|2022-04-08 18:07:10|355.5|353.1|355.33|352.93|355.5|353.1|355.33|352.93|0
1649441240000|2022-04-08 18:07:20|355.16|352.76|354.83|352.43|355.16|352.76|354.83|352.43|0
1649441250000|2022-04-08 18:07:30|354.66|352.26|355|352.6|355|352.6|354.66|352.26|0
1649441260000|2022-04-08 18:07:40|354.83|352.43|354.33|351.93|354.83|352.43|354.33|351.93|0
1649441270000|2022-04-08 18:07:50|354.42|352.02|354.33|351.93|354.42|352.02|354.33|351.93|0
1649441280000|2022-04-08 18:08:00|354.66|352.26|354.66|352.26|354.83|352.43|354.66|352.26|0
1649441290000|2022-04-08 18:08:10|354.5|352.1|354.33|351.93|354.5|352.1|354.33|351.93|0
1649441300000|2022-04-08 18:08:20|354.5|352.1|354.33|351.93|354.5|352.1|354.33|351.93|0
1649441310000|2022-04-08 18:08:30|354.17|351.77|354|351.6|354.17|351.77|353.83|351.43|0
1649441320000|2022-04-08 18:08:40|354.17|351.77|354.17|351.77|354.17|351.77|354.17|351.77|0
1649441330000|2022-04-08 18:08:50|354.33|351.93|354.33|351.93|354.33|351.93|354.25|351.85|0
1649441340000|2022-04-08 18:09:00|354.17|351.77|353.83|351.43|354.17|351.77|353.83|351.43|0
1649441350000|2022-04-08 18:09:10|353.92|351.52|354.17|351.77|354.25|351.85|353.92|351.52|0
1649441360000|2022-04-08 18:09:20|353.83|351.43|353.83|351.43|354|351.6|353.83|351.43|0
1649441370000|2022-04-08 18:09:30|354|351.6|354.17|351.77|354.33|351.93|354|351.6|0
1649441380000|2022-04-08 18:09:40|354.33|351.93|354.17|351.77|354.33|351.93|354.17|351.77|0
1649441390000|2022-04-08 18:09:50|354.09|351.69|354|351.6|354.17|351.77|354|351.6|0
1649441400000|2022-04-08 18:10:00|353.83|351.43|353.67|351.27|353.83|351.43|353.67|351.27|0
1649441410000|2022-04-08 18:10:10|353.34|350.94|353.5|351.1|353.5|351.1|353.17|350.77|0
1649441420000|2022-04-08 18:10:20|353.42|351.02|353.67|351.27|353.67|351.27|353.42|351.02|0
1649441430000|2022-04-08 18:10:30|353.34|350.94|353.5|351.1|353.67|351.27|353.34|350.94|0
1649441440000|2022-04-08 18:10:40|353.67|351.27|353.83|351.43|354|351.6|353.67|351.27|0
1649441450000|2022-04-08 18:10:50|353.75|351.35|353.34|350.94|353.75|351.35|353.34|350.94|0
1649441460000|2022-04-08 18:11:00|353.17|350.77|353|350.6|353.33|350.93|353|350.6|0
1649441470000|2022-04-08 18:11:10|352.84|350.44|352.84|350.44|353|350.6|352.84|350.44|0
1649441480000|2022-04-08 18:11:20|352.92|350.52|352.84|350.44|352.92|350.52|352.51|350.11|0
1649441490000|2022-04-08 18:11:30|352.67|350.27|352.84|350.44|353|350.6|352.67|350.27|0
1649441500000|2022-04-08 18:11:40|353.17|350.77|353.17|350.77|353.17|350.77|352.84|350.44|0
1649441510000|2022-04-08 18:11:50|353.33|350.93|353|350.6|353.33|350.93|352.84|350.44|0
1649441520000|2022-04-08 18:12:00|352.84|350.44|353|350.6|353|350.6|352.84|350.44|0
1649441530000|2022-04-08 18:12:10|353.17|350.77|354|351.6|354|351.6|353.17|350.77|0
1649441540000|2022-04-08 18:12:20|353.83|351.43|353.33|350.93|353.83|351.43|353.33|350.93|0
1649441550000|2022-04-08 18:12:30|353.17|350.77|353.17|350.77|353.17|350.77|353|350.6|0
1649441560000|2022-04-08 18:12:40|353|350.6|353|350.6|353|350.6|353|350.6|0
1649441570000|2022-04-08 18:12:50|352.84|350.44|352.51|350.11|352.84|350.44|352.51|350.11|0
1649441580000|2022-04-08 18:13:00|352.34|349.94|352.67|350.27|352.67|350.27|352.34|349.94|0
1649441590000|2022-04-08 18:13:10|352.84|350.44|352.67|350.27|352.84|350.44|352.67|350.27|0
1649441600000|2022-04-08 18:13:20|352.51|350.11|352.84|350.44|352.84|350.44|352.51|350.11|0
1649441610000|2022-04-08 18:13:30|353|350.6|353.25|350.85|353.25|350.85|353|350.6|0
1649441620000|2022-04-08 18:13:40|353.17|350.77|353.33|350.93|353.33|350.93|353.17|350.77|0
1649441630000|2022-04-08 18:13:50|353.59|351.19|353.67|351.27|353.67|351.27|353.59|351.19|0
1649441640000|2022-04-08 18:14:00|353.5|351.1|353.17|350.77|353.5|351.1|353.17|350.77|0
1649441650000|2022-04-08 18:14:10|352.67|350.27|352.84|350.44|352.84|350.44|352.67|350.27|0
1649441660000|2022-04-08 18:14:20|353|350.6|353.25|350.85|353.25|350.85|353|350.6|0
1649441670000|2022-04-08 18:14:30|353.33|350.93|353.33|350.93|353.33|350.93|353.17|350.77|0
1649441680000|2022-04-08 18:14:40|353|350.6|352.34|349.94|353|350.6|352.34|349.94|0
1649441690000|2022-04-08 18:14:50|352.51|350.11|352.5|350.1|352.67|350.27|352.5|350.1|0
1649441700000|2022-04-08 18:15:00|352.34|349.94|352.5|350.1|352.5|350.1|352.34|349.94|0
1649441720000|2022-04-08 18:15:20|352.67|350.27|352.5|350.1|352.67|350.27|352.34|349.94|0
1649441730000|2022-04-08 18:15:30|352.67|350.27|352.76|350.36|352.84|350.44|352.5|350.1|0
1649441740000|2022-04-08 18:15:40|352.84|350.44|353.17|350.77|353.17|350.77|352.84|350.44|0
1649441750000|2022-04-08 18:15:50|353|350.6|353.17|350.77|353.17|350.77|353|350.6|0
1649441760000|2022-04-08 18:16:00|353.25|350.85|353.66|351.26|353.66|351.26|353.25|350.85|0
1649441770000|2022-04-08 18:16:10|353.83|351.43|353.83|351.43|353.83|351.43|353.83|351.43|0
1649441780000|2022-04-08 18:16:20|353.33|350.93|353.17|350.77|353.5|351.1|353.17|350.77|0
1649441790000|2022-04-08 18:16:30|353.09|350.69|352.92|350.52|353.09|350.69|352.92|350.52|0
1649441800000|2022-04-08 18:16:40|352.84|350.44|352.84|350.44|352.92|350.52|352.67|350.27|0
1649441810000|2022-04-08 18:16:50|353|350.6|353.17|350.77|353.17|350.77|353|350.6|0
1649441820000|2022-04-08 18:17:00|353.5|351.1|353.5|351.1|353.5|351.1|353.33|350.93|0
1649441830000|2022-04-08 18:17:10|353.66|351.26|353.66|351.26|353.66|351.26|353.5|351.1|0
1649441840000|2022-04-08 18:17:20|353.5|351.1|353.66|351.26|353.66|351.26|353.5|351.1|0
1649441850000|2022-04-08 18:17:30|353.83|351.43|353.83|351.43|353.83|351.43|353.66|351.26|0
1649441860000|2022-04-08 18:17:40|353.66|351.26|353.5|351.1|353.66|351.26|353.5|351.1|0
1649441870000|2022-04-08 18:17:50|353.58|351.18|353.75|351.35|353.75|351.35|353.58|351.18|0
1649441880000|2022-04-08 18:18:00|353.66|351.26|353.66|351.26|353.66|351.26|353.33|350.93|0
1649441890000|2022-04-08 18:18:10|353.83|351.43|353.83|351.43|353.83|351.43|353.75|351.35|0
1649441900000|2022-04-08 18:18:20|353.75|351.35|353.83|351.43|353.83|351.43|353.75|351.35|0
1649441920000|2022-04-08 18:18:40|353.92|351.52|354.83|352.43|354.83|352.43|353.92|351.52|0
1649441930000|2022-04-08 18:18:50|354.49|352.09|354.33|351.93|354.49|352.09|354.33|351.93|0
1649441940000|2022-04-08 18:19:00|354.49|352.09|354|351.6|354.49|352.09|354|351.6|0
1649441950000|2022-04-08 18:19:10|354.33|351.93|354.49|352.09|354.49|352.09|354.33|351.93|0
1649441960000|2022-04-08 18:19:20|354.66|352.26|354.66|352.26|354.66|352.26|354.66|352.26|0
1649441970000|2022-04-08 18:19:30|354.49|352.09|354.16|351.76|354.49|352.09|354|351.6|0
1649441980000|2022-04-08 18:19:40|354.49|352.09|354.16|351.76|354.49|352.09|354.16|351.76|0
1649441990000|2022-04-08 18:19:50|354|351.6|354.16|351.76|354.33|351.93|354|351.6|0
1649442000000|2022-04-08 18:20:00|354.33|351.93|353.99|351.59|354.33|351.93|353.99|351.59|0
1649442010000|2022-04-08 18:20:10|354.16|351.76|354.16|351.76|354.16|351.76|353.99|351.59|0
1649442020000|2022-04-08 18:20:20|353.99|351.59|353.5|351.1|353.99|351.59|353.5|351.1|0
1649442030000|2022-04-08 18:20:30|353.33|350.93|353.17|350.77|353.5|351.1|353.17|350.77|0
1649442040000|2022-04-08 18:20:40|353|350.6|352.67|350.27|353|350.6|352.67|350.27|0
1649442050000|2022-04-08 18:20:50|352.5|350.1|352.5|350.1|352.5|350.1|352.5|350.1|0
1649442060000|2022-04-08 18:21:00|352.34|349.94|352.26|349.86|352.34|349.94|352.26|349.86|0
1649442070000|2022-04-08 18:21:10|351.68|349.28|351.68|349.28|351.84|349.44|351.51|349.11|0
1649442080000|2022-04-08 18:21:20|351.51|349.11|351.84|349.44|351.84|349.44|351.51|349.11|0
1649442090000|2022-04-08 18:21:30|352.01|349.61|352.5|350.1|352.5|350.1|352.01|349.61|0
1649442100000|2022-04-08 18:21:40|352.34|349.94|352.5|350.1|352.59|350.19|352.34|349.94|0
1649442110000|2022-04-08 18:21:50|352.34|349.94|352.17|349.77|352.34|349.94|352.17|349.77|0
1649442120000|2022-04-08 18:22:00|352.34|349.94|352.17|349.77|352.5|350.1|352.17|349.77|0
1649442130000|2022-04-08 18:22:10|351.84|349.44|351.67|349.27|351.84|349.44|351.67|349.27|0
1649442140000|2022-04-08 18:22:20|352.34|349.94|352.5|350.1|352.5|350.1|352.17|349.77|0
1649442150000|2022-04-08 18:22:30|352.34|349.94|352.67|350.27|352.67|350.27|352.17|349.77|0
1649442160000|2022-04-08 18:22:40|352.59|350.19|352.67|350.27|352.67|350.27|352.42|350.02|0
1649442170000|2022-04-08 18:22:50|353|350.6|353|350.6|353|350.6|353|350.6|0
1649442180000|2022-04-08 18:23:00|353.16|350.76|353.99|351.59|353.99|351.59|353.16|350.76|0
1649442190000|2022-04-08 18:23:10|354.16|351.76|354.08|351.68|354.16|351.76|354.08|351.68|0
1649442200000|2022-04-08 18:23:20|354.33|351.93|354.33|351.93|354.41|352.01|354.16|351.76|0
1649442210000|2022-04-08 18:23:30|354.16|351.76|355.49|353.09|355.49|353.09|354.16|351.76|0
1649442220000|2022-04-08 18:23:40|355.32|352.92|355.66|353.26|355.82|353.42|355.32|352.92|0
1649442230000|2022-04-08 18:23:50|355.82|353.42|355.99|353.59|355.99|353.59|355.66|353.26|0
1649442240000|2022-04-08 18:24:00|356.16|353.76|355.82|353.42|356.16|353.76|355.82|353.42|0
1649442250000|2022-04-08 18:24:10|355.66|353.26|355.82|353.42|355.82|353.42|355.66|353.26|0
1649442260000|2022-04-08 18:24:20|355.66|353.26|355.82|353.42|355.82|353.42|355.49|353.09|0
1649442270000|2022-04-08 18:24:30|356.15|353.75|356.32|353.92|356.49|354.09|356.15|353.75|0
1649442280000|2022-04-08 18:24:40|356.49|354.09|356.32|353.92|356.49|354.09|356.32|353.92|0
1649442290000|2022-04-08 18:24:50|356.49|354.09|356.49|354.09|356.65|354.25|356.49|354.09|0
1649442300000|2022-04-08 18:25:00|356.65|354.25|358.16|355.76|358.32|355.92|356.65|354.25|0
1649442310000|2022-04-08 18:25:10|358.49|356.09|358.66|356.26|358.83|356.43|358.49|356.09|0
1649442320000|2022-04-08 18:25:20|358.83|356.43|359.66|357.26|359.66|357.26|358.83|356.43|0
1649442330000|2022-04-08 18:25:30|359.49|357.09|359.33|356.93|359.66|357.26|359.33|356.93|0
1649442340000|2022-04-08 18:25:40|359.16|356.76|357.99|355.59|359.16|356.76|357.99|355.59|0
1649442350000|2022-04-08 18:25:50|358.41|356.01|358.99|356.59|359.25|356.85|358.41|356.01|0
1649442360000|2022-04-08 18:26:00|358.66|356.26|358.66|356.26|358.99|356.59|358.49|356.09|0
1649442370000|2022-04-08 18:26:10|357.99|355.59|358.49|356.09|358.49|356.09|357.99|355.59|0
1649442380000|2022-04-08 18:26:20|358.99|356.59|359.66|357.26|359.66|357.26|358.99|356.59|0
1649442390000|2022-04-08 18:26:30|359.49|357.09|359.66|357.26|359.66|357.26|359.49|357.09|0
1649442400000|2022-04-08 18:26:40|359.33|356.93|359.83|357.43|359.83|357.43|359.16|356.76|0
1649442410000|2022-04-08 18:26:50|359.49|357.09|359.66|357.26|359.83|357.43|359.33|356.93|0
1649442420000|2022-04-08 18:27:00|360.33|357.93|360.84|358.44|360.84|358.44|360.33|357.93|0
1649442430000|2022-04-08 18:27:10|360.67|358.27|361|358.6|361|358.6|360.67|358.27|0
1649442440000|2022-04-08 18:27:20|360.84|358.44|360.84|358.44|360.84|358.44|360.67|358.27|0
1649442450000|2022-04-08 18:27:30|361|358.6|361.51|359.11|361.51|359.11|361|358.6|0
1649442460000|2022-04-08 18:27:40|361.68|359.28|361.17|358.77|361.68|359.28|361.17|358.77|0
1649442470000|2022-04-08 18:27:50|361.34|358.94|361.17|358.77|361.51|359.11|361|358.6|0
1649442480000|2022-04-08 18:28:00|361.51|359.11|361|358.6|361.51|359.11|361|358.6|0
1649442490000|2022-04-08 18:28:10|361.17|358.77|361|358.6|361.17|358.77|361|358.6|0
1649442500000|2022-04-08 18:28:20|360.84|358.44|361.17|358.77|361.17|358.77|360.84|358.44|0
1649442510000|2022-04-08 18:28:30|361.34|358.94|361.84|359.44|361.84|359.44|361.34|358.94|0
1649442520000|2022-04-08 18:28:40|361.67|359.27|361.34|358.94|361.67|359.27|361.17|358.77|0
1649442530000|2022-04-08 18:28:50|361.17|358.77|361.17|358.77|361.34|358.94|361.17|358.77|0
1649442540000|2022-04-08 18:29:00|361.34|358.94|361.67|359.27|361.84|359.44|361.34|358.94|0
1649442550000|2022-04-08 18:29:10|361.51|359.11|361.17|358.77|361.51|359.11|361.17|358.77|0
1649442560000|2022-04-08 18:29:20|361.09|358.69|360.83|358.43|361.09|358.69|360.83|358.43|0
1649442570000|2022-04-08 18:29:30|360.67|358.27|360.67|358.27|360.83|358.43|360.67|358.27|0
1649442580000|2022-04-08 18:29:40|360.5|358.1|360|357.6|360.5|358.1|360|357.6|0
1649442590000|2022-04-08 18:29:50|359.83|357.43|360.16|357.76|360.16|357.76|359.83|357.43|0
1649442600000|2022-04-08 18:30:00|360.33|357.93|360.5|358.1|360.67|358.27|360.33|357.93|0
1649442610000|2022-04-08 18:30:10|360.16|357.76|360.08|357.68|360.33|357.93|360.08|357.68|0
1649442620000|2022-04-08 18:30:20|360.16|357.76|360.5|358.1|360.5|358.1|360.16|357.76|0
1649442630000|2022-04-08 18:30:30|360.16|357.76|360.83|358.43|360.83|358.43|360.16|357.76|0
1649442640000|2022-04-08 18:30:40|360.92|358.52|361|358.6|361|358.6|360.83|358.43|0
1649442650000|2022-04-08 18:30:50|360.67|358.27|360.83|358.43|360.83|358.43|360.67|358.27|0
1649442660000|2022-04-08 18:31:00|360.67|358.27|360.42|358.02|360.83|358.43|360.33|357.93|0
1649442670000|2022-04-08 18:31:10|360.33|357.93|360.33|357.93|360.33|357.93|360.16|357.76|0
1649442680000|2022-04-08 18:31:20|360.83|358.43|361.17|358.77|361.17|358.77|360.83|358.43|0
1649442690000|2022-04-08 18:31:30|361.34|358.94|361.34|358.94|361.34|358.94|361|358.6|0
1649442700000|2022-04-08 18:31:40|361.17|358.77|361.34|358.94|361.42|359.02|361.17|358.77|0
1649442710000|2022-04-08 18:31:50|361.51|359.11|361.34|358.94|361.51|359.11|361.34|358.94|0
1649442720000|2022-04-08 18:32:00|361.17|358.77|361.67|359.27|361.67|359.27|361.17|358.77|0
1649442730000|2022-04-08 18:32:10|361.51|359.11|361.67|359.27|361.67|359.27|361.51|359.11|0
1649442740000|2022-04-08 18:32:20|361.84|359.44|361.67|359.27|361.84|359.44|361.67|359.27|0
1649442750000|2022-04-08 18:32:30|361.51|359.11|361.84|359.44|361.84|359.44|361.51|359.11|0
1649442760000|2022-04-08 18:32:40|362.01|359.61|361.84|359.44|362.01|359.61|361.67|359.27|0
1649442770000|2022-04-08 18:32:50|362.01|359.61|361.5|359.1|362.01|359.61|361.5|359.1|0
1649442780000|2022-04-08 18:33:00|361.34|358.94|361.67|359.27|361.67|359.27|361.34|358.94|0
1649442790000|2022-04-08 18:33:10|362.18|359.78|362.01|359.61|362.18|359.78|361.84|359.44|0
1649442800000|2022-04-08 18:33:20|361.84|359.44|361.17|358.77|361.84|359.44|361.17|358.77|0
1649442810000|2022-04-08 18:33:30|361|358.6|360.67|358.27|361|358.6|360.5|358.1|0
1649442820000|2022-04-08 18:33:40|360.83|358.43|360.58|358.18|360.83|358.43|360.58|358.18|0
1649442830000|2022-04-08 18:33:50|360.83|358.43|360.67|358.27|360.83|358.43|360.67|358.27|0
1649442840000|2022-04-08 18:34:00|361|358.6|361.34|358.94|361.34|358.94|361|358.6|0
1649442850000|2022-04-08 18:34:10|361.5|359.1|361.67|359.27|361.67|359.27|361.5|359.1|0
1649442860000|2022-04-08 18:34:20|361.34|358.94|361.34|358.94|361.42|359.02|361.34|358.94|0
1649442870000|2022-04-08 18:34:30|361|358.6|361.34|358.94|361.34|358.94|360.83|358.43|0
1649442880000|2022-04-08 18:34:40|361.17|358.77|361.67|359.27|361.67|359.27|361.17|358.77|0
1649442890000|2022-04-08 18:34:50|361.84|359.44|361.67|359.27|361.84|359.44|361.67|359.27|0
1649442900000|2022-04-08 18:35:00|361.84|359.44|361.84|359.44|361.93|359.53|361.84|359.44|0
1649442910000|2022-04-08 18:35:10|362.01|359.61|362.18|359.78|362.18|359.78|362.01|359.61|0
1649442920000|2022-04-08 18:35:20|362.68|360.28|362.34|359.94|362.68|360.28|362.18|359.78|0
1649442930000|2022-04-08 18:35:30|362.18|359.78|361.93|359.53|362.18|359.78|361.67|359.27|0
1649442940000|2022-04-08 18:35:40|362.01|359.61|362.1|359.7|362.51|360.11|362.01|359.61|0
1649442950000|2022-04-08 18:35:50|362.18|359.78|361.67|359.27|362.18|359.78|361.67|359.27|0
1649442960000|2022-04-08 18:36:00|362.01|359.61|362.01|359.61|362.01|359.61|361.84|359.44|0
1649442970000|2022-04-08 18:36:10|361.84|359.44|361.67|359.27|361.84|359.44|361.67|359.27|0
1649442980000|2022-04-08 18:36:20|361.84|359.44|361.5|359.1|361.84|359.44|361.5|359.1|0
1649442990000|2022-04-08 18:36:30|361.59|359.19|361.84|359.44|361.84|359.44|361.59|359.19|0
1649443000000|2022-04-08 18:36:40|361.67|359.27|362.01|359.61|362.01|359.61|361.67|359.27|0
1649443010000|2022-04-08 18:36:50|361.84|359.44|361.5|359.1|361.84|359.44|361.5|359.1|0
1649443020000|2022-04-08 18:37:00|361|358.6|361|358.6|361.17|358.77|361|358.6|0
1649443030000|2022-04-08 18:37:10|360.66|358.26|360.33|357.93|360.66|358.26|360.33|357.93|0
1649443040000|2022-04-08 18:37:20|360.16|357.76|360.66|358.26|360.83|358.43|360.16|357.76|0
1649443050000|2022-04-08 18:37:30|360.5|358.1|360.83|358.43|360.83|358.43|360.5|358.1|0
1649443060000|2022-04-08 18:37:40|360.5|358.1|360.58|358.18|360.83|358.43|360.5|358.1|0
1649443070000|2022-04-08 18:37:50|360.5|358.1|360.5|358.1|360.83|358.43|360.5|358.1|0
1649443080000|2022-04-08 18:38:00|360.66|358.26|360.33|357.93|360.83|358.43|360.33|357.93|0
1649443090000|2022-04-08 18:38:10|360.5|358.1|360.5|358.1|360.66|358.26|360.5|358.1|0
1649443100000|2022-04-08 18:38:20|360.33|357.93|360.5|358.1|360.5|358.1|360.33|357.93|0
1649443110000|2022-04-08 18:38:30|360.33|357.93|360.5|358.1|360.5|358.1|360.33|357.93|0
1649443120000|2022-04-08 18:38:40|360.66|358.26|360.83|358.43|361|358.6|360.66|358.26|0
1649443130000|2022-04-08 18:38:50|360.66|358.26|360.33|357.93|360.66|358.26|360.33|357.93|0
1649443140000|2022-04-08 18:39:00|360.5|358.1|360.5|358.1|360.5|358.1|360.33|357.93|0
1649443150000|2022-04-08 18:39:10|360.33|357.93|360.33|357.93|360.66|358.26|360.33|357.93|0
1649443160000|2022-04-08 18:39:20|360.16|357.76|359.49|357.09|360.16|357.76|359.49|357.09|0
1649443170000|2022-04-08 18:39:30|359.82|357.42|359.15|356.75|359.82|357.42|359.15|356.75|0
1649443180000|2022-04-08 18:39:40|358.82|356.42|358.82|356.42|358.82|356.42|358.65|356.25|0
1649443190000|2022-04-08 18:39:50|358.65|356.25|359.66|357.26|359.66|357.26|358.65|356.25|0
1649443200000|2022-04-08 18:40:00|360.16|357.76|359.32|356.92|360.16|357.76|359.15|356.75|0
1649443210000|2022-04-08 18:40:10|359.49|357.09|359.32|356.92|359.66|357.26|359.32|356.92|0
1649443220000|2022-04-08 18:40:20|359.15|356.75|358.82|356.42|359.15|356.75|358.82|356.42|0
1649443230000|2022-04-08 18:40:30|358.65|356.25|358.48|356.08|358.65|356.25|358.48|356.08|0
1649443240000|2022-04-08 18:40:40|358.32|355.92|358.65|356.25|358.65|356.25|358.32|355.92|0
1649443250000|2022-04-08 18:40:50|358.99|356.59|358.99|356.59|358.99|356.59|358.99|356.59|0
1649443260000|2022-04-08 18:41:00|359.15|356.75|358.99|356.59|359.32|356.92|358.82|356.42|0
1649443270000|2022-04-08 18:41:10|358.82|356.42|358.82|356.42|358.99|356.59|358.82|356.42|0
1649443280000|2022-04-08 18:41:20|358.74|356.34|359.15|356.75|359.15|356.75|358.65|356.25|0
1649443290000|2022-04-08 18:41:30|359.07|356.67|359.32|356.92|359.32|356.92|359.07|356.67|0
1649443300000|2022-04-08 18:41:40|359.15|356.75|359.32|356.92|359.32|356.92|359.15|356.75|0
1649443310000|2022-04-08 18:41:50|359.41|357.01|359.32|356.92|359.49|357.09|359.32|356.92|0
1649443320000|2022-04-08 18:42:00|359.49|357.09|359.99|357.59|360.16|357.76|359.49|357.09|0
1649443330000|2022-04-08 18:42:10|360.16|357.76|359.82|357.42|360.16|357.76|359.82|357.42|0
1649443340000|2022-04-08 18:42:20|359.99|357.59|360.16|357.76|360.25|357.85|359.99|357.59|0
1649443350000|2022-04-08 18:42:30|360.33|357.93|359.99|357.59|360.41|358.01|359.99|357.59|0
1649443360000|2022-04-08 18:42:40|360.16|357.76|360.33|357.93|360.66|358.26|360.16|357.76|0
1649443370000|2022-04-08 18:42:50|360.41|358.01|360.49|358.09|360.49|358.09|360.16|357.76|0
1649443380000|2022-04-08 18:43:00|360.66|358.26|360.75|358.35|361|358.6|360.66|358.26|0
1649443390000|2022-04-08 18:43:10|360.16|357.76|360.16|357.76|360.16|357.76|359.99|357.59|0
1649443400000|2022-04-08 18:43:20|360.33|357.93|360.25|357.85|360.49|358.09|360.25|357.85|0
1649443410000|2022-04-08 18:43:30|360.33|357.93|360.16|357.76|360.33|357.93|359.99|357.59|0
1649443420000|2022-04-08 18:43:40|359.99|357.59|360.25|357.85|360.33|357.93|359.99|357.59|0
1649443430000|2022-04-08 18:43:50|360.49|358.09|360.83|358.43|360.83|358.43|360.49|358.09|0
1649443440000|2022-04-08 18:44:00|360.66|358.26|360.66|358.26|360.66|358.26|360.58|358.18|0
1649443450000|2022-04-08 18:44:10|360.83|358.43|361.33|358.93|361.33|358.93|360.66|358.26|0
1649443460000|2022-04-08 18:44:20|361|358.6|360.83|358.43|361|358.6|360.83|358.43|0
1649443470000|2022-04-08 18:44:30|360.66|358.26|360.49|358.09|360.66|358.26|360.49|358.09|0
1649443480000|2022-04-08 18:44:40|360.66|358.26|360.41|358.01|360.66|358.26|360.41|358.01|0
1649443490000|2022-04-08 18:44:50|360.49|358.09|360.66|358.26|360.83|358.43|360.49|358.09|0
1649443500000|2022-04-08 18:45:00|360.33|357.93|360.41|358.01|360.41|358.01|360.16|357.76|0
1649443510000|2022-04-08 18:45:10|360.66|358.26|360.49|358.09|360.66|358.26|360.33|357.93|0
1649443520000|2022-04-08 18:45:20|360.33|357.93|360.66|358.26|360.66|358.26|360.33|357.93|0
1649443530000|2022-04-08 18:45:30|361|358.6|360.16|357.76|361|358.6|360.16|357.76|0
1649443540000|2022-04-08 18:45:40|360.32|357.92|359.99|357.59|360.32|357.92|359.99|357.59|0
1649443550000|2022-04-08 18:45:50|359.82|357.42|359.99|357.59|359.99|357.59|359.82|357.42|0
1649443560000|2022-04-08 18:46:00|360.32|357.92|359.99|357.59|360.32|357.92|359.99|357.59|0
1649443570000|2022-04-08 18:46:10|359.82|357.42|360.08|357.68|360.16|357.76|359.82|357.42|0
1649443580000|2022-04-08 18:46:20|359.82|357.42|360.49|358.09|360.49|358.09|359.65|357.25|0
1649443590000|2022-04-08 18:46:30|360.16|357.76|360.32|357.92|360.32|357.92|360.16|357.76|0
1649443600000|2022-04-08 18:46:40|360.49|358.09|359.82|357.42|360.49|358.09|359.82|357.42|0
1649443610000|2022-04-08 18:46:50|359.99|357.59|359.82|357.42|359.99|357.59|359.82|357.42|0
1649443620000|2022-04-08 18:47:00|359.65|357.25|359.15|356.75|359.65|357.25|359.15|356.75|0
1649443630000|2022-04-08 18:47:10|358.98|356.58|359.15|356.75|359.15|356.75|358.98|356.58|0
1649443640000|2022-04-08 18:47:20|358.98|356.58|358.65|356.25|358.98|356.58|358.65|356.25|0
1649443650000|2022-04-08 18:47:30|358.98|356.58|358.82|356.42|359.15|356.75|358.82|356.42|0
1649443660000|2022-04-08 18:47:40|358.48|356.08|358.15|355.75|358.65|356.25|358.15|355.75|0
1649443670000|2022-04-08 18:47:50|357.98|355.58|358.65|356.25|358.65|356.25|357.98|355.58|0
1649443680000|2022-04-08 18:48:00|358.98|356.58|358.31|355.91|358.98|356.58|358.31|355.91|0
1649443690000|2022-04-08 18:48:10|358.23|355.83|358.31|355.91|358.31|355.91|358.23|355.83|0
1649443700000|2022-04-08 18:48:20|358.15|355.75|358.31|355.91|358.31|355.91|358.15|355.75|0
1649443710000|2022-04-08 18:48:30|358.15|355.75|358.15|355.75|358.48|356.08|358.15|355.75|0
1649443720000|2022-04-08 18:48:40|358.31|355.91|357.98|355.58|358.31|355.91|357.98|355.58|0
1649443730000|2022-04-08 18:48:50|358.15|355.75|357.98|355.58|358.15|355.75|357.98|355.58|0
1649443740000|2022-04-08 18:49:00|357.81|355.41|357.65|355.25|357.81|355.41|357.48|355.08|0
1649443750000|2022-04-08 18:49:10|357.98|355.58|358.31|355.91|358.31|355.91|357.98|355.58|0
1649443760000|2022-04-08 18:49:20|358.48|356.08|357.81|355.41|358.48|356.08|357.81|355.41|0
1649443770000|2022-04-08 18:49:30|357.98|355.58|357.81|355.41|357.98|355.58|357.81|355.41|0
1649443780000|2022-04-08 18:49:40|357.65|355.25|357.81|355.41|357.81|355.41|357.65|355.25|0
1649443790000|2022-04-08 18:49:50|357.65|355.25|357.65|355.25|357.81|355.41|357.65|355.25|0
1649443800000|2022-04-08 18:50:00|357.57|355.17|357.65|355.25|357.65|355.25|357.48|355.08|0
1649443810000|2022-04-08 18:50:10|357.81|355.41|357.48|355.08|357.98|355.58|357.48|355.08|0
1649443820000|2022-04-08 18:50:20|357.31|354.91|357.14|354.74|357.31|354.91|357.14|354.74|0
1649443830000|2022-04-08 18:50:30|356.98|354.58|356.64|354.24|356.98|354.58|356.64|354.24|0
1649443840000|2022-04-08 18:50:40|356.81|354.41|356.48|354.08|356.81|354.41|356.48|354.08|0
1649443850000|2022-04-08 18:50:50|356.81|354.41|356.98|354.58|356.98|354.58|356.64|354.24|0
1649443860000|2022-04-08 18:51:00|356.81|354.41|357.14|354.74|357.14|354.74|356.81|354.41|0
1649443870000|2022-04-08 18:51:10|356.64|354.24|356.81|354.41|356.81|354.41|356.64|354.24|0
1649443880000|2022-04-08 18:51:20|356.98|354.58|357.06|354.66|357.06|354.66|356.98|354.58|0
1649443890000|2022-04-08 18:51:30|356.81|354.41|356.81|354.41|356.98|354.58|356.81|354.41|0
1649443900000|2022-04-08 18:51:40|356.73|354.33|356.81|354.41|356.98|354.58|356.64|354.24|0
1649443910000|2022-04-08 18:51:50|356.64|354.24|356.48|354.08|356.64|354.24|356.48|354.08|0
1649443920000|2022-04-08 18:52:00|356.64|354.24|355.81|353.41|356.64|354.24|355.81|353.41|0
1649443930000|2022-04-08 18:52:10|355.98|353.58|354.65|352.25|355.98|353.58|354.65|352.25|0
1649443940000|2022-04-08 18:52:20|354.81|352.41|355.31|352.91|355.31|352.91|354.81|352.41|0
1649443950000|2022-04-08 18:52:30|354.98|352.58|354.98|352.58|354.98|352.58|354.98|352.58|0
1649443960000|2022-04-08 18:52:40|354.81|352.41|354.98|352.58|355.15|352.75|354.81|352.41|0
1649443970000|2022-04-08 18:52:50|355.15|352.75|354.81|352.41|355.15|352.75|354.81|352.41|0
1649443980000|2022-04-08 18:53:00|354.65|352.25|354.65|352.25|354.81|352.41|354.48|352.08|0
1649443990000|2022-04-08 18:53:10|354.48|352.08|352.99|350.59|354.48|352.08|352.99|350.59|0
1649444000000|2022-04-08 18:53:20|352.82|350.42|353.15|350.75|353.32|350.92|352.82|350.42|0
1649444010000|2022-04-08 18:53:30|353.32|350.92|353.48|351.08|353.65|351.25|353.32|350.92|0
1649444020000|2022-04-08 18:53:40|353.65|351.25|354.15|351.75|354.15|351.75|353.65|351.25|0
1649444030000|2022-04-08 18:53:50|353.82|351.42|353.32|350.92|353.82|351.42|353.32|350.92|0
1649444040000|2022-04-08 18:54:00|353.65|351.25|353.32|350.92|353.65|351.25|353.32|350.92|0
1649444050000|2022-04-08 18:54:10|353.48|351.08|353.48|351.08|353.65|351.25|353.48|351.08|0
1649444060000|2022-04-08 18:54:20|353.57|351.17|353.82|351.42|353.82|351.42|353.57|351.17|0
1649444070000|2022-04-08 18:54:30|353.65|351.25|353.98|351.58|353.98|351.58|353.65|351.25|0
1649444080000|2022-04-08 18:54:40|354.07|351.67|354.07|351.67|354.07|351.67|354.07|351.67|0
1649444090000|2022-04-08 18:54:50|354.15|351.75|353.82|351.42|354.15|351.75|353.82|351.42|0
1649444100000|2022-04-08 18:55:00|353.98|351.58|353.98|351.58|353.98|351.58|353.82|351.42|0
1649444110000|2022-04-08 18:55:10|354.15|351.75|353.98|351.58|354.31|351.91|353.98|351.58|0
1649444120000|2022-04-08 18:55:20|353.9|351.5|353.81|351.41|353.9|351.5|353.81|351.41|0
1649444130000|2022-04-08 18:55:30|353.98|351.58|354.15|351.75|354.15|351.75|353.98|351.58|0
1649444140000|2022-04-08 18:55:40|353.81|351.41|354.15|351.75|354.15|351.75|353.65|351.25|0
1649444150000|2022-04-08 18:55:50|354.31|351.91|354.31|351.91|354.31|351.91|354.31|351.91|0
1649444160000|2022-04-08 18:56:00|354.48|352.08|354.48|352.08|354.48|352.08|354.15|351.75|0
1649444170000|2022-04-08 18:56:10|354.64|352.24|355.64|353.24|355.64|353.24|354.64|352.24|0
1649444180000|2022-04-08 18:56:20|355.81|353.41|355.98|353.58|355.98|353.58|355.81|353.41|0
1649444190000|2022-04-08 18:56:30|356.48|354.08|356.14|353.74|356.48|354.08|356.14|353.74|0
1649444200000|2022-04-08 18:56:40|356.31|353.91|355.98|353.58|356.31|353.91|355.98|353.58|0
1649444210000|2022-04-08 18:56:50|355.48|353.08|355.64|353.24|355.64|353.24|355.48|353.08|0
1649444220000|2022-04-08 18:57:00|355.48|353.08|355.14|352.74|355.48|353.08|355.14|352.74|0
1649444230000|2022-04-08 18:57:10|355.31|352.91|355.4|353|355.64|353.24|355.31|352.91|0
1649444240000|2022-04-08 18:57:20|355.73|353.33|355.64|353.24|355.81|353.41|355.48|353.08|0
1649444250000|2022-04-08 18:57:30|355.48|353.08|355.48|353.08|355.64|353.24|355.48|353.08|0
1649444260000|2022-04-08 18:57:40|355.31|352.91|355.48|353.08|355.48|353.08|355.23|352.83|0
1649444270000|2022-04-08 18:57:50|355.64|353.24|355.64|353.24|355.81|353.41|355.64|353.24|0
1649444280000|2022-04-08 18:58:00|355.81|353.41|355.81|353.41|355.98|353.58|355.81|353.41|0
1649444290000|2022-04-08 18:58:10|355.97|353.57|355.89|353.49|355.97|353.57|355.81|353.41|0
1649444300000|2022-04-08 18:58:20|355.64|353.24|355.81|353.41|355.81|353.41|355.64|353.24|0
1649444310000|2022-04-08 18:58:30|355.64|353.24|355.81|353.41|355.81|353.41|355.64|353.24|0
1649444320000|2022-04-08 18:58:40|356.14|353.74|356.14|353.74|356.31|353.91|356.14|353.74|0
1649444330000|2022-04-08 18:58:50|355.97|353.57|356.14|353.74|356.14|353.74|355.97|353.57|0
1649444340000|2022-04-08 18:59:00|355.81|353.41|355.64|353.24|355.97|353.57|355.64|353.24|0
1649444350000|2022-04-08 18:59:10|355.81|353.41|355.64|353.24|355.81|353.41|355.64|353.24|0
1649444360000|2022-04-08 18:59:20|355.81|353.41|355.89|353.49|355.89|353.49|355.81|353.41|0
1649444370000|2022-04-08 18:59:30|356.23|353.83|356.47|354.07|356.47|354.07|356.23|353.83|0
1649444380000|2022-04-08 18:59:40|356.81|354.41|356.31|353.91|356.81|354.41|356.31|353.91|0
1649444390000|2022-04-08 18:59:50|356.47|354.07|356.14|353.74|356.47|354.07|356.14|353.74|0
1649444400000|2022-04-08 19:00:00|356.64|354.24|356.47|354.07|356.64|354.24|356.31|353.91|0
1649444410000|2022-04-08 19:00:10|356.64|354.24|357.31|354.91|357.31|354.91|356.64|354.24|0
1649444420000|2022-04-08 19:00:20|357.14|354.74|357.14|354.74|357.47|355.07|357.14|354.74|0
1649444430000|2022-04-08 19:00:30|357.31|354.91|356.97|354.57|357.31|354.91|356.97|354.57|0
1649444440000|2022-04-08 19:00:40|356.81|354.41|356.14|353.74|356.81|354.41|356.14|353.74|0
1649444450000|2022-04-08 19:00:50|356.31|353.91|356.64|354.24|356.64|354.24|356.14|353.74|0
1649444460000|2022-04-08 19:01:00|356.81|354.41|356.81|354.41|356.97|354.57|356.81|354.41|0
1649444470000|2022-04-08 19:01:10|356.47|354.07|356.31|353.91|356.47|354.07|356.31|353.91|0
1649444480000|2022-04-08 19:01:20|356.14|353.74|355.47|353.07|356.14|353.74|355.47|353.07|0
1649444490000|2022-04-08 19:01:30|355.97|353.57|355.97|353.57|355.97|353.57|355.97|353.57|0
1649444500000|2022-04-08 19:01:40|356.14|353.74|355.97|353.57|356.14|353.74|355.97|353.57|0
1649444510000|2022-04-08 19:01:50|356.14|353.74|355.97|353.57|356.14|353.74|355.81|353.41|0
1649444520000|2022-04-08 19:02:00|356.14|353.74|356.47|354.07|356.47|354.07|355.89|353.49|0
1649444530000|2022-04-08 19:02:10|356.64|354.24|356.47|354.07|356.64|354.24|356.47|354.07|0
1649444540000|2022-04-08 19:02:20|356.81|354.41|357.14|354.74|357.14|354.74|356.81|354.41|0
1649444550000|2022-04-08 19:02:30|357.31|354.91|357.14|354.74|357.31|354.91|357.14|354.74|0
1649444560000|2022-04-08 19:02:40|356.64|354.24|356.47|354.07|356.64|354.24|356.47|354.07|0
1649444570000|2022-04-08 19:02:50|356.64|354.24|356.31|353.91|356.64|354.24|356.31|353.91|0
1649444580000|2022-04-08 19:03:00|355.97|353.57|356.14|353.74|356.14|353.74|355.97|353.57|0
1649444590000|2022-04-08 19:03:10|355.97|353.57|355.97|353.57|356.14|353.74|355.97|353.57|0
1649444600000|2022-04-08 19:03:20|355.81|353.41|356.31|353.91|356.31|353.91|355.81|353.41|0
1649444610000|2022-04-08 19:03:30|356.14|353.74|355.97|353.57|356.14|353.74|355.81|353.41|0
1649444620000|2022-04-08 19:03:40|355.64|353.24|355.81|353.41|355.81|353.41|355.64|353.24|0
1649444630000|2022-04-08 19:03:50|355.89|353.49|356.23|353.83|356.23|353.83|355.89|353.49|0
1649444640000|2022-04-08 19:04:00|356.31|353.91|356.47|354.07|356.47|354.07|356.14|353.74|0
1649444650000|2022-04-08 19:04:10|356.31|353.91|356.39|353.99|356.64|354.24|356.31|353.91|0
1649444660000|2022-04-08 19:04:20|356.47|354.07|356.14|353.74|356.47|354.07|356.14|353.74|0
1649444670000|2022-04-08 19:04:30|356.47|354.07|357.14|354.74|357.14|354.74|356.47|354.07|0
1649444680000|2022-04-08 19:04:40|356.97|354.57|357.14|354.74|357.14|354.74|356.97|354.57|0
1649444690000|2022-04-08 19:04:50|356.97|354.57|356.81|354.41|357.14|354.74|356.81|354.41|0
1649444700000|2022-04-08 19:05:00|356.64|354.24|356.64|354.24|356.64|354.24|356.64|354.24|0
1649444710000|2022-04-08 19:05:10|356.47|354.07|356.47|354.07|356.64|354.24|356.47|354.07|0
1649444720000|2022-04-08 19:05:20|356.31|353.91|356.14|353.74|356.47|354.07|356.14|353.74|0
1649444730000|2022-04-08 19:05:30|356.31|353.91|355.97|353.57|356.31|353.91|355.97|353.57|0
1649444740000|2022-04-08 19:05:40|355.81|353.41|355.47|353.07|355.81|353.41|355.31|352.91|0
1649444750000|2022-04-08 19:05:50|356.47|354.07|356.47|354.07|356.47|354.07|356.31|353.91|0
1649444760000|2022-04-08 19:06:00|356.64|354.24|356.64|354.24|356.97|354.57|356.64|354.24|0
1649444770000|2022-04-08 19:06:10|356.97|354.57|357.31|354.91|357.31|354.91|356.97|354.57|0
1649444780000|2022-04-08 19:06:20|357.81|355.41|358.14|355.74|358.31|355.91|357.81|355.41|0
1649444790000|2022-04-08 19:06:30|357.89|355.49|357.97|355.57|357.97|355.57|357.89|355.49|0
1649444800000|2022-04-08 19:06:40|358.06|355.66|357.39|354.99|358.06|355.66|357.39|354.99|0
1649444810000|2022-04-08 19:06:50|357.14|354.74|357.47|355.07|357.47|355.07|357.14|354.74|0
1649444820000|2022-04-08 19:07:00|357.97|355.57|358.14|355.74|358.14|355.74|357.97|355.57|0
1649444830000|2022-04-08 19:07:10|358.31|355.91|357.81|355.41|358.31|355.91|357.81|355.41|0
1649444840000|2022-04-08 19:07:20|357.97|355.57|357.97|355.57|358.06|355.66|357.97|355.57|0
1649444850000|2022-04-08 19:07:30|358.06|355.66|358.14|355.74|358.47|356.07|358.06|355.66|0
1649444860000|2022-04-08 19:07:40|357.64|355.24|357.47|355.07|357.81|355.41|357.47|355.07|0
1649444870000|2022-04-08 19:07:50|357.64|355.24|357.89|355.49|357.89|355.49|357.64|355.24|0
1649444880000|2022-04-08 19:08:00|357.97|355.57|357.97|355.57|358.14|355.74|357.97|355.57|0
1649444890000|2022-04-08 19:08:10|358.14|355.74|358.31|355.91|358.31|355.91|357.97|355.57|0
1649444900000|2022-04-08 19:08:20|358.14|355.74|358.14|355.74|358.31|355.91|358.14|355.74|0
1649444910000|2022-04-08 19:08:30|357.97|355.57|358.31|355.91|358.31|355.91|357.97|355.57|0
1649444920000|2022-04-08 19:08:40|357.81|355.41|357.97|355.57|357.97|355.57|357.81|355.41|0
1649444930000|2022-04-08 19:08:50|357.81|355.41|357.81|355.41|357.81|355.41|357.81|355.41|0
1649444940000|2022-04-08 19:09:00|357.64|355.24|357.97|355.57|357.97|355.57|357.64|355.24|0
1649444950000|2022-04-08 19:09:10|358.14|355.74|357.81|355.41|358.14|355.74|357.81|355.41|0
1649444960000|2022-04-08 19:09:20|358.23|355.83|358.47|356.07|358.47|356.07|358.23|355.83|0
1649444970000|2022-04-08 19:09:30|358.64|356.24|358.81|356.41|358.81|356.41|358.64|356.24|0
1649444980000|2022-04-08 19:09:40|358.47|356.07|358.31|355.91|358.64|356.24|358.31|355.91|0
1649444990000|2022-04-08 19:09:50|358.14|355.74|358.14|355.74|358.31|355.91|358.14|355.74|0
1649445000000|2022-04-08 19:10:00|358.31|355.91|357.64|355.24|358.47|356.07|357.64|355.24|0
1649445010000|2022-04-08 19:10:10|357.47|355.07|357.14|354.74|357.47|355.07|357.14|354.74|0
1649445020000|2022-04-08 19:10:20|357.8|355.4|358.47|356.07|358.47|356.07|357.8|355.4|0
1649445030000|2022-04-08 19:10:30|358.31|355.91|358.14|355.74|358.47|356.07|358.14|355.74|0
1649445040000|2022-04-08 19:10:40|357.64|355.24|358.81|356.41|358.81|356.41|357.64|355.24|0
1649445050000|2022-04-08 19:10:50|358.47|356.07|358.81|356.41|358.81|356.41|358.47|356.07|0
1649445060000|2022-04-08 19:11:00|358.73|356.33|358.81|356.41|358.81|356.41|358.64|356.24|0
1649445070000|2022-04-08 19:11:10|358.64|356.24|358.81|356.41|358.81|356.41|358.64|356.24|0
1649445080000|2022-04-08 19:11:20|358.73|356.33|358.81|356.41|358.81|356.41|358.64|356.24|0
1649445090000|2022-04-08 19:11:30|358.64|356.24|358.56|356.16|358.64|356.24|358.47|356.07|0
1649445100000|2022-04-08 19:11:40|358.64|356.24|358.81|356.41|359.14|356.74|358.64|356.24|0
1649445110000|2022-04-08 19:11:50|358.64|356.24|357.97|355.57|358.64|356.24|357.8|355.4|0
1649445120000|2022-04-08 19:12:00|358.14|355.74|357.64|355.24|358.14|355.74|357.64|355.24|0
1649445130000|2022-04-08 19:12:10|357.8|355.4|357.47|355.07|357.8|355.4|357.47|355.07|0
1649445140000|2022-04-08 19:12:20|357.14|354.74|356.14|353.74|357.14|354.74|356.14|353.74|0
1649445150000|2022-04-08 19:12:30|356.06|353.66|355.97|353.57|356.06|353.66|355.64|353.24|0
1649445160000|2022-04-08 19:12:40|356.3|353.9|356.39|353.99|356.39|353.99|356.14|353.74|0
1649445170000|2022-04-08 19:12:50|356.89|354.49|356.8|354.4|357.14|354.74|356.8|354.4|0
1649445180000|2022-04-08 19:13:00|356.72|354.32|356.14|353.74|356.72|354.32|356.14|353.74|0
1649445190000|2022-04-08 19:13:10|355.97|353.57|355.97|353.57|355.97|353.57|355.8|353.4|0
1649445200000|2022-04-08 19:13:20|355.89|353.49|355.47|353.07|355.89|353.49|355.47|353.07|0
1649445210000|2022-04-08 19:13:30|355.14|352.74|354.97|352.57|355.14|352.74|354.97|352.57|0
1649445220000|2022-04-08 19:13:40|354.8|352.4|352.32|349.92|354.8|352.4|352.32|349.92|0
1649445230000|2022-04-08 19:13:50|352.65|350.25|353.48|351.08|353.48|351.08|352.65|350.25|0
1649445240000|2022-04-08 19:14:00|353.31|350.91|353.64|351.24|353.64|351.24|353.31|350.91|0
1649445250000|2022-04-08 19:14:10|353.48|351.08|353.81|351.41|353.81|351.41|353.48|351.08|0
1649445260000|2022-04-08 19:14:20|353.64|351.24|354.47|352.07|354.47|352.07|353.64|351.24|0
1649445270000|2022-04-08 19:14:30|355.3|352.9|354.97|352.57|355.3|352.9|354.8|352.4|0
1649445280000|2022-04-08 19:14:40|355.14|352.74|355.14|352.74|355.14|352.74|355.14|352.74|0
1649445290000|2022-04-08 19:14:50|355.06|352.66|355.14|352.74|355.14|352.74|354.97|352.57|0
1649445300000|2022-04-08 19:15:00|355.47|353.07|356.13|353.73|356.13|353.73|355.47|353.07|0
1649445310000|2022-04-08 19:15:10|355.89|353.49|355.97|353.57|355.97|353.57|355.64|353.24|0
1649445320000|2022-04-08 19:15:20|356.13|353.73|356.3|353.9|356.3|353.9|355.97|353.57|0
1649445330000|2022-04-08 19:15:30|355.97|353.57|355.97|353.57|356.13|353.73|355.97|353.57|0
1649445340000|2022-04-08 19:15:40|355.8|353.4|355.8|353.4|355.97|353.57|355.8|353.4|0
1649445350000|2022-04-08 19:15:50|355.89|353.49|354.8|352.4|355.89|353.49|354.64|352.24|0
1649445360000|2022-04-08 19:16:00|354.64|352.24|355.14|352.74|355.14|352.74|354.64|352.24|0
1649445370000|2022-04-08 19:16:10|355.3|352.9|354.64|352.24|355.47|353.07|354.64|352.24|0
1649445380000|2022-04-08 19:16:20|354.3|351.9|354.3|351.9|354.47|352.07|354.3|351.9|0
1649445390000|2022-04-08 19:16:30|354.47|352.07|354.3|351.9|354.47|352.07|354.3|351.9|0
1649445400000|2022-04-08 19:16:40|353.64|351.24|353.64|351.24|353.81|351.41|353.64|351.24|0
1649445410000|2022-04-08 19:16:50|353.89|351.49|353.81|351.41|353.89|351.49|353.73|351.33|0
1649445420000|2022-04-08 19:17:00|353.64|351.24|353.31|350.91|353.81|351.41|353.31|350.91|0
1649445430000|2022-04-08 19:17:10|353.47|351.07|353.14|350.74|353.47|351.07|353.14|350.74|0
1649445440000|2022-04-08 19:17:20|353.31|350.91|353.73|351.33|353.73|351.33|353.31|350.91|0
1649445450000|2022-04-08 19:17:30|353.64|351.24|353.64|351.24|353.81|351.41|353.64|351.24|0
1649445460000|2022-04-08 19:17:40|352.98|350.58|352.81|350.41|352.98|350.58|352.48|350.08|0
1649445470000|2022-04-08 19:17:50|352.65|350.25|352.48|350.08|352.65|350.25|352.48|350.08|0
1649445480000|2022-04-08 19:18:00|352.15|349.75|351.82|349.42|352.15|349.75|351.65|349.25|0
1649445490000|2022-04-08 19:18:10|351.65|349.25|351.65|349.25|351.65|349.25|351.16|348.76|0
1649445500000|2022-04-08 19:18:20|351.98|349.58|351.98|349.58|351.98|349.58|351.82|349.42|0
1649445510000|2022-04-08 19:18:30|352.15|349.75|352.48|350.08|352.81|350.41|352.15|349.75|0
1649445520000|2022-04-08 19:18:40|352.31|349.91|352.48|350.08|352.48|350.08|352.31|349.91|0
1649445530000|2022-04-08 19:18:50|352.31|349.91|352.73|350.33|352.81|350.41|352.31|349.91|0
1649445540000|2022-04-08 19:19:00|353.31|350.91|354.22|351.82|354.22|351.82|353.31|350.91|0
1649445550000|2022-04-08 19:19:10|354.47|352.07|354.14|351.74|354.47|352.07|354.14|351.74|0
1649445560000|2022-04-08 19:19:20|354.64|352.24|354.47|352.07|354.64|352.24|354.14|351.74|0
1649445570000|2022-04-08 19:19:30|354.39|351.99|354.64|352.24|354.64|352.24|354.39|351.99|0
1649445580000|2022-04-08 19:19:40|355.13|352.73|355.63|353.23|355.63|353.23|355.13|352.73|0
1649445590000|2022-04-08 19:19:50|355.47|353.07|355.63|353.23|355.8|353.4|355.47|353.07|0
1649445600000|2022-04-08 19:20:00|355.8|353.4|355.3|352.9|355.8|353.4|355.3|352.9|0
1649445610000|2022-04-08 19:20:10|355.13|352.73|355.13|352.73|355.3|352.9|354.97|352.57|0
1649445620000|2022-04-08 19:20:20|355.55|353.15|355.3|352.9|355.55|353.15|355.3|352.9|0
1649445630000|2022-04-08 19:20:30|355.13|352.73|354.8|352.4|355.13|352.73|354.8|352.4|0
1649445640000|2022-04-08 19:20:40|354.64|352.24|355.05|352.65|355.05|352.65|354.39|351.99|0
1649445650000|2022-04-08 19:20:50|355.13|352.73|355.13|352.73|355.47|353.07|355.13|352.73|0
1649445660000|2022-04-08 19:21:00|354.97|352.57|355.3|352.9|355.47|353.07|354.97|352.57|0
1649445670000|2022-04-08 19:21:10|355.13|352.73|355.3|352.9|355.63|353.23|355.13|352.73|0
1649445680000|2022-04-08 19:21:20|355.47|353.07|355.63|353.23|355.63|353.23|355.47|353.07|0
1649445690000|2022-04-08 19:21:30|355.3|352.9|355.47|353.07|355.47|353.07|355.3|352.9|0
1649445700000|2022-04-08 19:21:40|355.63|353.23|355.13|352.73|355.63|353.23|355.13|352.73|0
1649445710000|2022-04-08 19:21:50|355.3|352.9|355.13|352.73|355.47|353.07|355.13|352.73|0
1649445720000|2022-04-08 19:22:00|355.3|352.9|355.8|353.4|355.8|353.4|355.3|352.9|0
1649445730000|2022-04-08 19:22:10|355.63|353.23|355.97|353.57|355.97|353.57|355.63|353.23|0
1649445740000|2022-04-08 19:22:20|356.47|354.07|357.13|354.73|357.47|355.07|356.47|354.07|0
1649445750000|2022-04-08 19:22:30|356.97|354.57|356.8|354.4|356.97|354.57|356.47|354.07|0
1649445760000|2022-04-08 19:22:40|356.63|354.23|356.89|354.49|356.97|354.57|356.63|354.23|0
1649445770000|2022-04-08 19:22:50|356.97|354.57|356.97|354.57|357.13|354.73|356.97|354.57|0
1649445780000|2022-04-08 19:23:00|357.3|354.9|356.97|354.57|357.3|354.9|356.8|354.4|0
1649445790000|2022-04-08 19:23:10|356.8|354.4|356.3|353.9|356.8|354.4|356.3|353.9|0
1649445800000|2022-04-08 19:23:20|356.46|354.06|355.96|353.56|356.46|354.06|355.96|353.56|0
1649445810000|2022-04-08 19:23:30|354.63|352.23|354.63|352.23|354.63|352.23|354.63|352.23|0
1649445820000|2022-04-08 19:23:40|354.8|352.4|355.63|353.23|355.63|353.23|354.8|352.4|0
1649445830000|2022-04-08 19:23:50|355.47|353.07|355.96|353.56|355.96|353.56|355.47|353.07|0
1649445840000|2022-04-08 19:24:00|355.8|353.4|355.88|353.48|355.96|353.56|355.63|353.23|0
1649445850000|2022-04-08 19:24:10|355.63|353.23|355.63|353.23|355.63|353.23|355.47|353.07|0
1649445860000|2022-04-08 19:24:20|355.8|353.4|355.96|353.56|355.96|353.56|355.8|353.4|0
1649445870000|2022-04-08 19:24:30|355.3|352.9|355.3|352.9|355.47|353.07|355.22|352.82|0
1649445880000|2022-04-08 19:24:40|355.13|352.73|355.63|353.23|355.8|353.4|355.13|352.73|0
1649445890000|2022-04-08 19:24:50|355.47|353.07|355.47|353.07|355.47|353.07|355.39|352.99|0
1649445900000|2022-04-08 19:25:00|355.46|353.06|355.46|353.06|355.63|353.23|355.46|353.06|0
1649445910000|2022-04-08 19:25:10|355.13|352.73|354.63|352.23|355.13|352.73|354.63|352.23|0
1649445920000|2022-04-08 19:25:20|354.8|352.4|354.47|352.07|354.8|352.4|354.47|352.07|0
1649445930000|2022-04-08 19:25:30|354.39|351.99|354.14|351.74|354.39|351.99|353.97|351.57|0
1649445940000|2022-04-08 19:25:40|353.97|351.57|354.13|351.73|354.13|351.73|353.97|351.57|0
1649445950000|2022-04-08 19:25:50|354.3|351.9|354.63|352.23|354.8|352.4|354.3|351.9|0
1649445960000|2022-04-08 19:26:00|354.13|351.73|354.63|352.23|354.63|352.23|354.13|351.73|0
1649445970000|2022-04-08 19:26:10|355.46|353.06|355.46|353.06|355.46|353.06|355.46|353.06|0
1649445980000|2022-04-08 19:26:20|355.3|352.9|355.3|352.9|355.3|352.9|355.3|352.9|0
1649445990000|2022-04-08 19:26:30|354.8|352.4|354.63|352.23|354.8|352.4|354.63|352.23|0
1649446000000|2022-04-08 19:26:40|354.8|352.4|354.89|352.49|354.97|352.57|354.8|352.4|0
1649446010000|2022-04-08 19:26:50|354.97|352.57|354.63|352.23|354.97|352.57|354.63|352.23|0
1649446020000|2022-04-08 19:27:00|354.47|352.07|354.63|352.23|354.63|352.23|354.47|352.07|0
1649446030000|2022-04-08 19:27:10|355.13|352.73|354.63|352.23|355.13|352.73|354.47|352.07|0
1649446040000|2022-04-08 19:27:20|354.3|351.9|354.97|352.57|354.97|352.57|354.3|351.9|0
1649446050000|2022-04-08 19:27:30|355.13|352.73|354.96|352.56|355.13|352.73|354.96|352.56|0
1649446060000|2022-04-08 19:27:40|355.13|352.73|354.96|352.56|355.13|352.73|354.96|352.56|0
1649446070000|2022-04-08 19:27:50|354.8|352.4|355.3|352.9|355.3|352.9|354.8|352.4|0
1649446080000|2022-04-08 19:28:00|355.13|352.73|354.8|352.4|355.13|352.73|354.8|352.4|0
1649446090000|2022-04-08 19:28:10|355.05|352.65|355.13|352.73|355.13|352.73|354.8|352.4|0
1649446100000|2022-04-08 19:28:20|355.63|353.23|355.3|352.9|355.63|353.23|355.3|352.9|0
1649446110000|2022-04-08 19:28:30|355.46|353.06|354.63|352.23|355.46|353.06|354.63|352.23|0
1649446120000|2022-04-08 19:28:40|354.96|352.56|354.47|352.07|354.96|352.56|354.47|352.07|0
1649446130000|2022-04-08 19:28:50|354.8|352.4|354.8|352.4|354.8|352.4|354.63|352.23|0
1649446140000|2022-04-08 19:29:00|354.47|352.07|354.3|351.9|354.63|352.23|354.3|351.9|0
1649446150000|2022-04-08 19:29:10|354.13|351.73|354.63|352.23|354.63|352.23|353.97|351.57|0
1649446160000|2022-04-08 19:29:20|354.8|352.4|354.3|351.9|355.05|352.65|354.3|351.9|0
1649446170000|2022-04-08 19:29:30|354.63|352.23|354.96|352.56|354.96|352.56|354.63|352.23|0
1649446180000|2022-04-08 19:29:40|354.47|352.07|354.47|352.07|354.47|352.07|354.13|351.73|0
1649446190000|2022-04-08 19:29:50|354.63|352.23|354.13|351.73|354.63|352.23|354.13|351.73|0
1649446200000|2022-04-08 19:30:00|353.64|351.24|353.89|351.49|353.89|351.49|352.81|350.41|0
1649446210000|2022-04-08 19:30:10|353.97|351.57|353.3|350.9|353.97|351.57|353.3|350.9|0
1649446220000|2022-04-08 19:30:20|353.14|350.74|353.14|350.74|353.14|350.74|352.81|350.41|0
1649446230000|2022-04-08 19:30:30|353.3|350.9|353.47|351.07|353.64|351.24|353.3|350.9|0
1649446240000|2022-04-08 19:30:40|353.64|351.24|353.14|350.74|353.64|351.24|353.14|350.74|0
1649446250000|2022-04-08 19:30:50|352.97|350.57|353.22|350.82|353.22|350.82|352.97|350.57|0
1649446260000|2022-04-08 19:31:00|352.97|350.57|352.81|350.41|352.97|350.57|352.64|350.24|0
1649446270000|2022-04-08 19:31:10|352.97|350.57|353.47|351.07|353.63|351.23|352.97|350.57|0
1649446280000|2022-04-08 19:31:20|353.63|351.23|353.97|351.57|353.97|351.57|353.63|351.23|0
1649446290000|2022-04-08 19:31:30|354.3|351.9|354.3|351.9|354.3|351.9|354.13|351.73|0
1649446300000|2022-04-08 19:31:40|354.63|352.23|354.96|352.56|354.96|352.56|354.63|352.23|0
1649446310000|2022-04-08 19:31:50|355.46|353.06|355.46|353.06|355.8|353.4|355.46|353.06|0
1649446320000|2022-04-08 19:32:00|355.8|353.4|355.46|353.06|355.8|353.4|355.46|353.06|0
1649446330000|2022-04-08 19:32:10|355.63|353.23|355.96|353.56|355.96|353.56|355.63|353.23|0
1649446340000|2022-04-08 19:32:20|355.79|353.39|356.29|353.89|356.29|353.89|355.79|353.39|0
1649446350000|2022-04-08 19:32:30|356.46|354.06|356.29|353.89|356.63|354.23|356.29|353.89|0
1649446360000|2022-04-08 19:32:40|355.96|353.56|355.46|353.06|355.96|353.56|355.46|353.06|0
1649446370000|2022-04-08 19:32:50|355.3|352.9|355.3|352.9|355.63|353.23|355.3|352.9|0
1649446380000|2022-04-08 19:33:00|355.63|353.23|355.63|353.23|355.63|353.23|355.46|353.06|0
1649446390000|2022-04-08 19:33:10|355.46|353.06|355.96|353.56|355.96|353.56|355.46|353.06|0
1649446400000|2022-04-08 19:33:20|355.46|353.06|355.46|353.06|355.46|353.06|355.3|352.9|0
1649446410000|2022-04-08 19:33:30|355.96|353.56|356.46|354.06|356.46|354.06|355.63|353.23|0
1649446420000|2022-04-08 19:33:40|356.63|354.23|356.46|354.06|356.63|354.23|356.46|354.06|0
1649446430000|2022-04-08 19:33:50|356.13|353.73|355.96|353.56|356.13|353.73|355.79|353.39|0
1649446440000|2022-04-08 19:34:00|356.13|353.73|356.29|353.89|356.29|353.89|356.13|353.73|0
1649446450000|2022-04-08 19:34:10|356.46|354.06|356.29|353.89|356.46|354.06|356.13|353.73|0
1649446460000|2022-04-08 19:34:20|356.13|353.73|356.46|354.06|356.46|354.06|356.13|353.73|0
1649446470000|2022-04-08 19:34:30|356.13|353.73|356.46|354.06|356.63|354.23|356.13|353.73|0
1649446480000|2022-04-08 19:34:40|356.79|354.39|357.29|354.89|357.29|354.89|356.71|354.31|0
1649446490000|2022-04-08 19:34:50|357.46|355.06|357.63|355.23|357.63|355.23|357.29|354.89|0
1649446510000|2022-04-08 19:35:10|358.46|356.06|358.46|356.06|358.46|356.06|358.3|355.9|0
1649446520000|2022-04-08 19:35:20|358.8|356.4|359.63|357.23|359.63|357.23|358.8|356.4|0
1649446530000|2022-04-08 19:35:30|359.8|357.4|359.8|357.4|359.8|357.4|359.47|357.07|0
1649446540000|2022-04-08 19:35:40|359.47|357.07|359.63|357.23|359.8|357.4|359.47|357.07|0
1649446550000|2022-04-08 19:35:50|359.47|357.07|359.63|357.23|359.97|357.57|359.47|357.07|0
1649446560000|2022-04-08 19:36:00|359.8|357.4|359.3|356.9|359.8|357.4|359.3|356.9|0
1649446570000|2022-04-08 19:36:10|359.13|356.73|358.96|356.56|359.13|356.73|358.46|356.06|0
1649446580000|2022-04-08 19:36:20|359.13|356.73|359.3|356.9|359.3|356.9|359.13|356.73|0
1649446590000|2022-04-08 19:36:30|359.47|357.07|359.47|357.07|359.63|357.23|359.47|357.07|0
1649446600000|2022-04-08 19:36:40|359.63|357.23|359.13|356.73|359.63|357.23|359.13|356.73|0
1649446610000|2022-04-08 19:36:50|359.47|357.07|358.96|356.56|359.47|357.07|358.96|356.56|0
1649446620000|2022-04-08 19:37:00|359.13|356.73|358.96|356.56|359.13|356.73|358.96|356.56|0
1649446630000|2022-04-08 19:37:10|358.8|356.4|358.96|356.56|358.96|356.56|358.8|356.4|0
1649446640000|2022-04-08 19:37:20|359.13|356.73|359.3|356.9|359.63|357.23|359.13|356.73|0
1649446650000|2022-04-08 19:37:30|359.55|357.15|359.63|357.23|359.63|357.23|359.55|357.15|0
1649446660000|2022-04-08 19:37:40|359.47|357.07|359.3|356.9|359.47|357.07|359.3|356.9|0
1649446670000|2022-04-08 19:37:50|359.13|356.73|358.96|356.56|359.13|356.73|358.8|356.4|0
1649446680000|2022-04-08 19:38:00|358.8|356.4|359.3|356.9|359.3|356.9|358.8|356.4|0
1649446690000|2022-04-08 19:38:10|359.13|356.73|359.47|357.07|359.63|357.23|359.13|356.73|0
1649446700000|2022-04-08 19:38:20|359.3|356.9|359.22|356.82|359.47|357.07|359.22|356.82|0
1649446710000|2022-04-08 19:38:30|359.13|356.73|358.13|355.73|359.13|356.73|358.13|355.73|0
1649446720000|2022-04-08 19:38:40|358.29|355.89|358.63|356.23|358.63|356.23|358.29|355.89|0
1649446730000|2022-04-08 19:38:50|358.8|356.4|359.8|357.4|359.8|357.4|358.8|356.4|0
1649446740000|2022-04-08 19:39:00|359.47|357.07|359.3|356.9|359.8|357.4|359.3|356.9|0
1649446750000|2022-04-08 19:39:10|359.13|356.73|359.3|356.9|359.3|356.9|358.8|356.4|0
1649446760000|2022-04-08 19:39:20|359.47|357.07|359.13|356.73|359.47|357.07|359.13|356.73|0
1649446770000|2022-04-08 19:39:30|359.39|356.99|359.55|357.15|359.55|357.15|359.3|356.9|0
1649446780000|2022-04-08 19:39:40|359.47|357.07|359.97|357.57|359.97|357.57|359.47|357.07|0
1649446790000|2022-04-08 19:39:50|359.8|357.4|359.8|357.4|359.8|357.4|359.47|357.07|0
1649446800000|2022-04-08 19:40:00|359.47|357.07|359.8|357.4|359.97|357.57|359.3|356.9|0
1649446810000|2022-04-08 19:40:10|359.47|357.07|359.47|357.07|359.63|357.23|359.47|357.07|0
1649446820000|2022-04-08 19:40:20|359.63|357.23|360.14|357.74|360.14|357.74|359.63|357.23|0
1649446830000|2022-04-08 19:40:30|360.3|357.9|360.14|357.74|360.3|357.9|359.97|357.57|0
1649446840000|2022-04-08 19:40:40|360.3|357.9|359.3|356.9|360.47|358.07|359.3|356.9|0
1649446850000|2022-04-08 19:40:50|359.47|357.07|359.47|357.07|359.8|357.4|359.47|357.07|0
1649446860000|2022-04-08 19:41:00|359.3|356.9|358.96|356.56|359.47|357.07|358.96|356.56|0
1649446870000|2022-04-08 19:41:10|358.8|356.4|359.13|356.73|359.3|356.9|358.8|356.4|0
1649446880000|2022-04-08 19:41:20|358.96|356.56|358.96|356.56|358.96|356.56|358.63|356.23|0
1649446890000|2022-04-08 19:41:30|358.8|356.4|358.46|356.06|358.96|356.56|358.46|356.06|0
1649446900000|2022-04-08 19:41:40|358.63|356.23|358.63|356.23|358.63|356.23|358.46|356.06|0
1649446910000|2022-04-08 19:41:50|358.8|356.4|358.8|356.4|359.05|356.65|358.8|356.4|0
1649446920000|2022-04-08 19:42:00|358.96|356.56|358.88|356.48|358.96|356.56|358.88|356.48|0
1649446930000|2022-04-08 19:42:10|358.46|356.06|358.46|356.06|358.63|356.23|358.46|356.06|0
1649446940000|2022-04-08 19:42:20|358.29|355.89|358.46|356.06|358.46|356.06|358.29|355.89|0
1649446950000|2022-04-08 19:42:30|358.29|355.89|357.63|355.23|358.29|355.89|357.63|355.23|0
1649446960000|2022-04-08 19:42:40|357.79|355.39|357.79|355.39|357.79|355.39|357.62|355.22|0
1649446970000|2022-04-08 19:42:50|357.96|355.56|358.13|355.73|358.13|355.73|357.96|355.56|0
1649446980000|2022-04-08 19:43:00|358.63|356.23|358.46|356.06|358.63|356.23|358.46|356.06|0
1649446990000|2022-04-08 19:43:10|358.79|356.39|358.63|356.23|358.79|356.39|358.63|356.23|0
1649447000000|2022-04-08 19:43:20|358.29|355.89|358.13|355.73|358.46|356.06|358.13|355.73|0
1649447010000|2022-04-08 19:43:30|357.96|355.56|356.79|354.39|357.96|355.56|356.79|354.39|0
1649447020000|2022-04-08 19:43:40|356.62|354.22|356.96|354.56|356.96|354.56|356.62|354.22|0
1649447030000|2022-04-08 19:43:50|357.71|355.31|357.62|355.22|357.71|355.31|357.46|355.06|0
1649447040000|2022-04-08 19:44:00|357.29|354.89|357.12|354.72|357.29|354.89|356.96|354.56|0
1649447050000|2022-04-08 19:44:10|357.29|354.89|356.96|354.56|357.29|354.89|356.96|354.56|0
1649447060000|2022-04-08 19:44:20|356.79|354.39|356.12|353.72|356.79|354.39|356.12|353.72|0
1649447070000|2022-04-08 19:44:30|355.96|353.56|356.29|353.89|356.46|354.06|355.96|353.56|0
1649447080000|2022-04-08 19:44:40|356.46|354.06|356.46|354.06|356.46|354.06|356.46|354.06|0
1649447090000|2022-04-08 19:44:50|356.29|353.89|355.79|353.39|356.29|353.89|355.62|353.22|0
1649447100000|2022-04-08 19:45:00|356.12|353.72|356.29|353.89|356.29|353.89|355.62|353.22|0
1649447110000|2022-04-08 19:45:10|355.79|353.39|355.79|353.39|356.12|353.72|355.79|353.39|0
1649447120000|2022-04-08 19:45:20|355.62|353.22|354.96|352.56|355.62|353.22|354.79|352.39|0
1649447130000|2022-04-08 19:45:30|354.79|352.39|354.96|352.56|354.96|352.56|354.79|352.39|0
1649447140000|2022-04-08 19:45:40|355.29|352.89|355.12|352.72|355.46|353.06|355.12|352.72|0
1649447150000|2022-04-08 19:45:50|355.29|352.89|355.79|353.39|355.79|353.39|355.29|352.89|0
1649447160000|2022-04-08 19:46:00|356.12|353.72|356.62|354.22|356.79|354.39|356.12|353.72|0
1649447170000|2022-04-08 19:46:10|356.12|353.72|356.62|354.22|356.62|354.22|355.62|353.22|0
1649447180000|2022-04-08 19:46:20|356.79|354.39|357.71|355.31|357.71|355.31|356.79|354.39|0
1649447190000|2022-04-08 19:46:30|357.79|355.39|358.12|355.72|358.46|356.06|357.79|355.39|0
1649447200000|2022-04-08 19:46:40|358.29|355.89|358.63|356.23|358.63|356.23|358.12|355.72|0
1649447210000|2022-04-08 19:46:50|358.79|356.39|358.29|355.89|358.79|356.39|358.12|355.72|0
1649447220000|2022-04-08 19:47:00|358.63|356.23|357.79|355.39|358.63|356.23|357.71|355.31|0
1649447230000|2022-04-08 19:47:10|357.62|355.22|357.46|355.06|357.62|355.22|357.29|354.89|0
1649447240000|2022-04-08 19:47:20|357.29|354.89|357.29|354.89|357.29|354.89|357.12|354.72|0
1649447250000|2022-04-08 19:47:30|357.46|355.06|358.46|356.06|358.46|356.06|357.46|355.06|0
1649447260000|2022-04-08 19:47:40|358.79|356.39|359.13|356.73|359.13|356.73|358.79|356.39|0
1649447270000|2022-04-08 19:47:50|359.05|356.65|359.13|356.73|359.3|356.9|359.05|356.65|0
1649447280000|2022-04-08 19:48:00|358.79|356.39|358.29|355.89|358.79|356.39|358.29|355.89|0
1649447290000|2022-04-08 19:48:10|358.96|356.56|359.55|357.15|359.63|357.23|358.96|356.56|0
1649447300000|2022-04-08 19:48:20|359.29|356.89|359.13|356.73|359.29|356.89|358.96|356.56|0
1649447310000|2022-04-08 19:48:30|358.79|356.39|358.96|356.56|359.13|356.73|358.79|356.39|0
1649447320000|2022-04-08 19:48:40|358.63|356.23|359.29|356.89|359.29|356.89|358.63|356.23|0
1649447330000|2022-04-08 19:48:50|359.13|356.73|359.29|356.89|359.46|357.06|359.13|356.73|0
1649447340000|2022-04-08 19:49:00|359.8|357.4|359.8|357.4|359.8|357.4|359.46|357.06|0
1649447350000|2022-04-08 19:49:10|360.13|357.73|360.64|358.24|360.64|358.24|360.13|357.73|0
1649447360000|2022-04-08 19:49:20|360.3|357.9|360.47|358.07|360.64|358.24|360.3|357.9|0
1649447370000|2022-04-08 19:49:30|360.64|358.24|361.14|358.74|361.14|358.74|360.64|358.24|0
1649447380000|2022-04-08 19:49:40|360.72|358.32|360.3|357.9|360.72|358.32|360.3|357.9|0
1649447390000|2022-04-08 19:49:50|360.64|358.24|361.31|358.91|361.31|358.91|360.64|358.24|0
1649447400000|2022-04-08 19:50:00|361.81|359.41|362.82|360.42|362.82|360.42|361.31|358.91|0
1649447410000|2022-04-08 19:50:10|363.16|360.76|363.66|361.26|363.83|361.43|363.16|360.76|0
1649447420000|2022-04-08 19:50:20|364.17|361.77|364.68|362.28|364.68|362.28|364.17|361.77|0
1649447430000|2022-04-08 19:50:30|365.01|362.61|365.35|362.95|365.35|362.95|365.01|362.61|0
1649447440000|2022-04-08 19:50:40|365.18|362.78|364.51|362.11|365.18|362.78|364.51|362.11|0
1649447450000|2022-04-08 19:50:50|364.84|362.44|364.17|361.77|364.84|362.44|364.17|361.77|0
1649447460000|2022-04-08 19:51:00|364|361.6|365.35|362.95|365.35|362.95|364|361.6|0
1649447470000|2022-04-08 19:51:10|365.18|362.78|365.52|363.12|365.52|363.12|365.18|362.78|0
1649447480000|2022-04-08 19:51:20|365.69|363.29|366.2|363.8|366.2|363.8|365.52|363.12|0
1649447490000|2022-04-08 19:51:30|366.03|363.63|366.2|363.8|366.2|363.8|365.86|363.46|0
1649447500000|2022-04-08 19:51:40|366.03|363.63|366.03|363.63|366.03|363.63|366.03|363.63|0
1649447510000|2022-04-08 19:51:50|366.2|363.8|364.93|362.53|366.2|363.8|361.98|359.58|0
1649447520000|2022-04-08 19:52:00|365.18|362.78|365.01|362.61|365.18|362.78|365.01|362.61|0
1649447530000|2022-04-08 19:52:10|365.35|362.95|365.18|362.78|365.35|362.95|365.18|362.78|0
1649447540000|2022-04-08 19:52:20|365.35|362.95|364.68|362.28|365.35|362.95|364.51|362.11|0
1649447550000|2022-04-08 19:52:30|364.51|362.11|364.68|362.28|365.01|362.61|364.51|362.11|0
1649447560000|2022-04-08 19:52:40|364.34|361.94|364.68|362.28|364.68|362.28|364|361.6|0
1649447570000|2022-04-08 19:52:50|364.51|362.11|364.34|361.94|364.68|362.28|364.34|361.94|0
1649447580000|2022-04-08 19:53:00|364.68|362.28|364.85|362.45|364.85|362.45|364.68|362.28|0
1649447590000|2022-04-08 19:53:10|365.01|362.61|365.01|362.61|365.18|362.78|365.01|362.61|0
1649447600000|2022-04-08 19:53:20|364.68|362.28|364.85|362.45|364.85|362.45|364.68|362.28|0
1649447610000|2022-04-08 19:53:30|364.68|362.28|365.18|362.78|365.18|362.78|364.68|362.28|0
1649447620000|2022-04-08 19:53:40|365.01|362.61|365.35|362.95|365.35|362.95|365.01|362.61|0
1649447630000|2022-04-08 19:53:50|365.52|363.12|365.18|362.78|365.52|363.12|365.18|362.78|0
1649447640000|2022-04-08 19:54:00|365.01|362.61|364.34|361.94|365.01|362.61|364.34|361.94|0
1649447650000|2022-04-08 19:54:10|364.85|362.45|364.17|361.77|365.01|362.61|364.17|361.77|0
1649447660000|2022-04-08 19:54:20|364.34|361.94|365.01|362.61|365.01|362.61|364.34|361.94|0
1649447670000|2022-04-08 19:54:30|365.18|362.78|364.84|362.44|365.18|362.78|364.84|362.44|0
1649447680000|2022-04-08 19:54:40|365.01|362.61|365.35|362.95|365.35|362.95|365.01|362.61|0
1649447690000|2022-04-08 19:54:50|365.69|363.29|365.61|363.21|365.69|363.29|365.52|363.12|0
1649447700000|2022-04-08 19:55:00|365.18|362.78|364.51|362.11|365.18|362.78|364.51|362.11|0
1649447710000|2022-04-08 19:55:10|365.35|362.95|365.52|363.12|365.52|363.12|365.35|362.95|0
1649447720000|2022-04-08 19:55:20|365.01|362.61|365.35|362.95|365.35|362.95|365.01|362.61|0
1649447730000|2022-04-08 19:55:30|365.78|363.38|365.18|362.78|365.86|363.46|365.18|362.78|0
1649447740000|2022-04-08 19:55:40|365.52|363.12|365.18|362.78|365.86|363.46|365.18|362.78|0
1649447750000|2022-04-08 19:55:50|365.35|362.95|366.03|363.63|366.03|363.63|365.35|362.95|0
1649447760000|2022-04-08 19:56:00|366.37|363.97|366.53|364.13|366.53|364.13|366.37|363.97|0
1649447770000|2022-04-08 19:56:10|366.7|364.3|366.7|364.3|366.87|364.47|366.2|363.8|0
1649447780000|2022-04-08 19:56:20|367.04|364.64|367.04|364.64|367.21|364.81|366.7|364.3|0
1649447790000|2022-04-08 19:56:30|366.87|364.47|367.38|364.98|367.38|364.98|366.87|364.47|0
1649447800000|2022-04-08 19:56:40|367.04|364.64|367.21|364.81|367.38|364.98|367.04|364.64|0
1649447810000|2022-04-08 19:56:50|367.04|364.64|366.7|364.3|367.04|364.64|366.53|364.13|0
1649447820000|2022-04-08 19:57:00|366.37|363.97|365.86|363.46|366.37|363.97|365.86|363.46|0
1649447830000|2022-04-08 19:57:10|365.52|363.12|365.69|363.29|366.03|363.63|365.35|362.95|0
1649447840000|2022-04-08 19:57:20|365.86|363.46|366.2|363.8|366.2|363.8|365.86|363.46|0
1649447850000|2022-04-08 19:57:30|366.37|363.97|366.7|364.3|366.7|364.3|366.37|363.97|0
1649447860000|2022-04-08 19:57:40|366.53|364.13|366.53|364.13|366.53|364.13|366.53|364.13|0
1649447870000|2022-04-08 19:57:50|366.7|364.3|366.87|364.47|366.87|364.47|366.7|364.3|0
1649447880000|2022-04-08 19:58:00|366.7|364.3|366.03|363.63|366.7|364.3|366.03|363.63|0
1649447890000|2022-04-08 19:58:10|366.53|364.13|366.53|364.13|366.7|364.3|366.36|363.96|0
1649447900000|2022-04-08 19:58:20|366.36|363.96|365.86|363.46|366.36|363.96|365.86|363.46|0
1649447910000|2022-04-08 19:58:30|365.69|363.29|365.86|363.46|366.2|363.8|365.69|363.29|0
1649447920000|2022-04-08 19:58:40|366.03|363.63|365.69|363.29|366.2|363.8|365.69|363.29|0
1649447930000|2022-04-08 19:58:50|365.52|363.12|366.36|363.96|366.36|363.96|365.52|363.12|0
1649447940000|2022-04-08 19:59:00|366.03|363.63|365.86|363.46|366.53|364.13|365.86|363.46|0
1649447950000|2022-04-08 19:59:10|366.03|363.63|366.53|364.13|366.53|364.13|366.03|363.63|0
1649447960000|2022-04-08 19:59:20|367.38|364.98|367.72|365.32|367.72|365.32|367.21|364.81|0
1649447970000|2022-04-08 19:59:30|367.89|365.49|368.06|365.66|368.57|366.17|367.89|365.49|0
1649447980000|2022-04-08 19:59:40|367.21|364.81|365.52|363.12|367.21|364.81|365.52|363.12|0
1649447990000|2022-04-08 19:59:50|365.35|362.95|363.16|360.76|365.35|362.95|363.16|360.76|0
1649448000000|2022-04-08 20:00:00|362.65|360.25|361.31|358.91|362.65|360.25|360.8|358.4|0
1649448010000|2022-04-08 20:00:10|361.14|358.74|360.13|357.73|361.14|358.74|359.97|357.57|0
1649448020000|2022-04-08 20:00:20|361.14|358.74|361.81|359.41|361.81|359.41|361.14|358.74|0
1649448030000|2022-04-08 20:00:30|361.98|359.58|361.81|359.41|362.15|359.75|361.81|359.41|0
1649448040000|2022-04-08 20:00:40|361.64|359.24|361.47|359.07|361.64|359.24|361.31|358.91|0
1649448050000|2022-04-08 20:00:50|361.64|359.24|361.81|359.41|361.81|359.41|361.47|359.07|0
1649448060000|2022-04-08 20:01:00|361.98|359.58|361.47|359.07|362.32|359.92|361.47|359.07|0
1649448070000|2022-04-08 20:01:10|361.64|359.24|361.64|359.24|361.64|359.24|361.47|359.07|0
1649448080000|2022-04-08 20:01:20|361.47|359.07|360.8|358.4|361.47|359.07|360.64|358.24|0
1649448090000|2022-04-08 20:01:30|360.97|358.57|361.47|359.07|361.47|359.07|360.97|358.57|0
1649448100000|2022-04-08 20:01:40|361.31|358.91|360.97|358.57|361.31|358.91|360.97|358.57|0
1649448110000|2022-04-08 20:01:50|360.8|358.4|361.31|358.91|361.31|358.91|360.8|358.4|0
1649448120000|2022-04-08 20:02:00|361.47|359.07|361.47|359.07|361.47|359.07|361.31|358.91|0
1649448130000|2022-04-08 20:02:10|361.64|359.24|361.98|359.58|361.98|359.58|361.64|359.24|0
1649448140000|2022-04-08 20:02:20|361.81|359.41|361.81|359.41|361.81|359.41|361.64|359.24|0
1649448150000|2022-04-08 20:02:30|362.15|359.75|362.15|359.75|362.31|359.91|362.15|359.75|0
1649448160000|2022-04-08 20:02:40|362.07|359.67|361.98|359.58|362.07|359.67|361.47|359.07|0
1649448170000|2022-04-08 20:02:50|362.15|359.75|361.98|359.58|362.15|359.75|361.98|359.58|0
1649448180000|2022-04-08 20:03:00|362.15|359.75|361.98|359.58|362.15|359.75|361.98|359.58|0
1649448190000|2022-04-08 20:03:10|362.15|359.75|362.31|359.91|362.31|359.91|362.15|359.75|0
1649448220000|2022-04-08 20:03:40|362.48|360.08|362.48|360.08|362.65|360.25|362.48|360.08|0
1649448230000|2022-04-08 20:03:50|362.31|359.91|362.15|359.75|362.31|359.91|362.15|359.75|0
1649448240000|2022-04-08 20:04:00|361.98|359.58|362.15|359.75|362.15|359.75|361.98|359.58|0
1649448250000|2022-04-08 20:04:10|362.48|360.08|362.48|360.08|362.48|360.08|362.48|360.08|0
1649448260000|2022-04-08 20:04:20|362.31|359.91|362.23|359.83|362.48|360.08|362.23|359.83|0
1649448270000|2022-04-08 20:04:30|362.31|359.91|362.15|359.75|362.31|359.91|361.98|359.58|0
1649448280000|2022-04-08 20:04:40|361.98|359.58|362.15|359.75|362.15|359.75|361.98|359.58|0
1649448290000|2022-04-08 20:04:50|361.98|359.58|362.15|359.75|362.15|359.75|361.81|359.41|0
1649448300000|2022-04-08 20:05:00|361.98|359.58|361.81|359.41|362.15|359.75|361.81|359.41|0
1649448310000|2022-04-08 20:05:10|361.98|359.58|362.15|359.75|362.15|359.75|361.98|359.58|0
1649448330000|2022-04-08 20:05:30|362.31|359.91|362.15|359.75|362.31|359.91|362.15|359.75|0
1649448350000|2022-04-08 20:05:50|362.31|359.91|362.48|360.08|362.48|360.08|362.31|359.91|0
1649448360000|2022-04-08 20:06:00|362.65|360.25|362.65|360.25|362.65|360.25|362.65|360.25|0
1649448380000|2022-04-08 20:06:20|362.82|360.42|362.82|360.42|362.82|360.42|362.65|360.25|0
1649448400000|2022-04-08 20:06:40|362.99|360.59|362.99|360.59|362.99|360.59|362.99|360.59|0
1649448440000|2022-04-08 20:07:20|363.15|360.75|362.99|360.59|363.15|360.75|362.99|360.59|0
1649448450000|2022-04-08 20:07:30|362.82|360.42|362.82|360.42|362.82|360.42|362.82|360.42|0
1649448460000|2022-04-08 20:07:40|362.99|360.59|362.99|360.59|362.99|360.59|362.99|360.59|0
1649448470000|2022-04-08 20:07:50|362.82|360.42|362.74|360.34|362.99|360.59|362.74|360.34|0
1649448480000|2022-04-08 20:08:00|362.99|360.59|362.65|360.25|362.99|360.59|362.65|360.25|0
1649448500000|2022-04-08 20:08:20|362.48|360.08|362.4|360|362.48|360.08|362.4|360|0
1649448510000|2022-04-08 20:08:30|362.31|359.91|362.31|359.91|362.31|359.91|362.23|359.83|0
1649448550000|2022-04-08 20:09:10|362.82|360.42|362.65|360.25|362.82|360.42|362.65|360.25|0
1649448560000|2022-04-08 20:09:20|362.48|360.08|362.31|359.91|362.48|360.08|362.31|359.91|0
1649448570000|2022-04-08 20:09:30|362.14|359.74|362.23|359.83|362.31|359.91|362.14|359.74|0
1649448580000|2022-04-08 20:09:40|362.31|359.91|362.31|359.91|362.31|359.91|362.14|359.74|0
1649448590000|2022-04-08 20:09:50|362.48|360.08|362.14|359.74|362.48|360.08|362.14|359.74|0
1649448600000|2022-04-08 20:10:00|361.98|359.58|362.48|360.08|362.48|360.08|361.98|359.58|0
1649448610000|2022-04-08 20:10:10|362.31|359.91|362.31|359.91|362.65|360.25|362.31|359.91|0
1649448620000|2022-04-08 20:10:20|362.48|360.08|362.48|360.08|362.48|360.08|362.48|360.08|0
1649448630000|2022-04-08 20:10:30|362.98|360.58|362.98|360.58|362.98|360.58|362.82|360.42|0
1649448640000|2022-04-08 20:10:40|362.82|360.42|362.82|360.42|362.82|360.42|362.82|360.42|0
1649448650000|2022-04-08 20:10:50|362.65|360.25|362.65|360.25|362.65|360.25|362.65|360.25|0
1649448660000|2022-04-08 20:11:00|362.82|360.42|362.82|360.42|362.82|360.42|362.65|360.25|0
1649448690000|2022-04-08 20:11:30|362.98|360.58|362.98|360.58|362.98|360.58|362.98|360.58|0
1649448700000|2022-04-08 20:11:40|362.82|360.42|362.82|360.42|362.82|360.42|362.82|360.42|0
1649448720000|2022-04-08 20:12:00|362.98|360.58|362.98|360.58|362.98|360.58|362.98|360.58|0
1649448730000|2022-04-08 20:12:10|362.9|360.5|362.98|360.58|362.98|360.58|362.9|360.5|0
1649448750000|2022-04-08 20:12:30|362.9|360.5|362.82|360.42|362.9|360.5|362.82|360.42|0
1649448760000|2022-04-08 20:12:40|362.65|360.25|362.98|360.58|362.98|360.58|362.65|360.25|0
1649448780000|2022-04-08 20:13:00|363.15|360.75|363.15|360.75|363.15|360.75|363.15|360.75|0
1649448790000|2022-04-08 20:13:10|363.32|360.92|363.49|361.09|363.66|361.26|363.32|360.92|0
1649448800000|2022-04-08 20:13:20|363.41|361.01|363.32|360.92|363.41|361.01|363.32|360.92|0
1649448810000|2022-04-08 20:13:30|363.49|361.09|363.32|360.92|363.49|361.09|363.32|360.92|0
1649448820000|2022-04-08 20:13:40|363.15|360.75|363.32|360.92|363.32|360.92|363.15|360.75|0
1649448830000|2022-04-08 20:13:50|363.49|361.09|363.49|361.09|363.49|361.09|363.49|361.09|0
1649448850000|2022-04-08 20:14:10|363.58|361.18|363.66|361.26|363.66|361.26|363.58|361.18|0
1649448860000|2022-04-08 20:14:20|363.49|361.09|363.49|361.09|363.49|361.09|363.49|361.09|0
1649448870000|2022-04-08 20:14:30|363.66|361.26|363.66|361.26|363.66|361.26|363.66|361.26|0
1649448880000|2022-04-08 20:14:40|363.82|361.42|363.66|361.26|363.82|361.42|363.66|361.26|0
1649448890000|2022-04-08 20:14:50|363.99|361.59|363.99|361.59|363.99|361.59|363.99|361.59|0
1649448910000|2022-04-08 20:15:10|364.19|361.39|364.02|361.22|364.19|361.39|364.02|361.22|0
